1580774400000|2020-02-04 00:00:00|5814.9|5810.9|5818.8|5814.8|5819.4|5815.4|5813.7|5809.7|0
1580774700000|2020-02-04 00:05:00|5819.1|5815.1|5821.2|5817.2|5821.2|5817.2|5818.8|5814.8|0
1580775000000|2020-02-04 00:10:00|5821.4|5817.4|5824.9|5820.9|5825.7|5821.7|5821.4|5817.4|0
1580775300000|2020-02-04 00:15:00|5825|5821|5827.3|5824.3|5829.9|5826.9|5824.7|5821|0
1580775600000|2020-02-04 00:20:00|5827.6|5824.6|5826.4|5823.4|5828.1|5825.1|5825.1|5822.1|0
1580775900000|2020-02-04 00:25:00|5825.8|5822.8|5826.5|5823.5|5826.5|5823.5|5824.8|5821.8|0
1580776200000|2020-02-04 00:30:00|5826.4|5823.4|5826.4|5823.4|5828|5825|5826.4|5823.4|0
1580776500000|2020-02-04 00:35:00|5826.5|5823.5|5823.4|5820.4|5826.5|5823.5|5822.6|5819.6|0
1580776800000|2020-02-04 00:40:00|5824|5821|5824.9|5821.9|5826.4|5823.4|5823.4|5820.4|0
1580777100000|2020-02-04 00:45:00|5824.8|5821.8|5825.1|5822.1|5826.5|5823.5|5823.4|5820.4|0
1580777400000|2020-02-04 00:50:00|5825|5822|5824.8|5821.8|5825.1|5822.1|5823.4|5820.4|0
1580777700000|2020-02-04 00:55:00|5824.9|5821.9|5826.4|5823.4|5826.4|5823.4|5824.9|5821.9|0
1580778000000|2020-02-04 01:00:00|5826.3|5823.3|5826.5|5823.5|5835.4|5832.4|5824.9|5821.9|0
1580778300000|2020-02-04 01:05:00|5826.4|5823.4|5826.4|5823.4|5829.5|5826.5|5825.7|5822.7|0
1580778600000|2020-02-04 01:10:00|5826.3|5823.3|5832.3|5829.3|5832.5|5829.5|5826|5823|0
1580778900000|2020-02-04 01:15:00|5831.8|5828.8|5830.9|5827.9|5832.5|5829.5|5829.3|5826.3|0
1580779200000|2020-02-04 01:20:00|5831|5828|5837.4|5834.4|5839|5836|5830.9|5827.9|0
1580779500000|2020-02-04 01:25:00|5837.3|5834.3|5834.7|5831.7|5837.4|5834.4|5834.7|5831.7|0
1580779800000|2020-02-04 01:30:00|5834.8|5831.8|5839.5|5836.5|5839.6|5836.6|5834.8|5831.8|0
1580780100000|2020-02-04 01:35:00|5839.6|5836.6|5846.1|5843.1|5848.2|5845.2|5839.5|5836.5|0
1580780400000|2020-02-04 01:40:00|5846.2|5843.2|5843.8|5840.8|5847.8|5844.8|5843|5840|0
1580780700000|2020-02-04 01:45:00|5844.1|5841.1|5845.2|5842.2|5846.7|5843.7|5843|5840|0
1580781000000|2020-02-04 01:50:00|5845.3|5842.3|5845.7|5842.7|5846.8|5843.8|5843.6|5840.6|0
1580781300000|2020-02-04 01:55:00|5845.6|5842.6|5846.9|5843.9|5848.8|5845.8|5844.2|5841.2|0
1580781600000|2020-02-04 02:00:00|5847|5844|5846.3|5843.3|5847|5844|5843.9|5840.9|0
1580781900000|2020-02-04 02:05:00|5846|5843|5845.4|5842.4|5846|5843|5843.7|5840.7|0
1580782200000|2020-02-04 02:10:00|5845.3|5842.3|5845.4|5842.4|5846.4|5843.4|5844|5841|0
1580782500000|2020-02-04 02:15:00|5845.5|5842.5|5842.3|5839.3|5845.5|5842.5|5842.3|5839.3|0
1580782800000|2020-02-04 02:20:00|5842.4|5839.4|5842.4|5839.4|5844|5841|5839.3|5836.3|0
1580783100000|2020-02-04 02:25:00|5842.7|5839.7|5845.5|5842.5|5846.2|5843.2|5842.7|5839.7|0
1580783400000|2020-02-04 02:30:00|5845.4|5842.4|5847.1|5844.1|5847.2|5844.2|5843.9|5840.9|0
1580783700000|2020-02-04 02:35:00|5847.2|5844.2|5844|5841|5847.2|5844.2|5842.4|5839.4|0
1580784000000|2020-02-04 02:40:00|5844.1|5841.1|5842.3|5839.3|5844.1|5841.1|5842.3|5839.3|0
1580784300000|2020-02-04 02:45:00|5842.6|5839.6|5842.1|5839.1|5843.1|5840.1|5839|5836|0
1580784600000|2020-02-04 02:50:00|5842|5839|5843.9|5840.9|5845.3|5842.3|5840.5|5837.5|0
1580784900000|2020-02-04 02:55:00|5843.8|5840.8|5843.7|5840.7|5844.5|5841.5|5842.2|5839.2|0
1580785200000|2020-02-04 03:00:00|5843.1|5840.1|5843.7|5840.7|5845.2|5842.2|5842.2|5839.2|0
1580785500000|2020-02-04 03:05:00|5843.6|5840.6|5840.7|5837.7|5843.6|5840.6|5839.1|5836.1|0
1580785800000|2020-02-04 03:10:00|5840.6|5837.6|5843.8|5840.8|5843.8|5840.8|5840.6|5837.6|0
1580786100000|2020-02-04 03:15:00|5843.9|5840.9|5843.9|5840.9|5843.9|5840.9|5840.8|5837.8|0
1580786400000|2020-02-04 03:20:00|5844|5841|5845.4|5842.4|5846.2|5843.2|5844|5841|0
1580786700000|2020-02-04 03:25:00|5845.3|5842.3|5845.3|5842.3|5845.4|5842.4|5843.8|5840.8|0
1580787000000|2020-02-04 03:30:00|5845.4|5842.4|5848.3|5845.3|5848.5|5845.5|5845.3|5842.3|0
1580787300000|2020-02-04 03:35:00|5848.4|5845.4|5856.3|5853.3|5857.9|5854.9|5848.3|5845.3|0
1580787600000|2020-02-04 03:40:00|5856.4|5853.4|5856.7|5853.7|5859.4|5856.4|5856|5853|0
1580787900000|2020-02-04 03:45:00|5856.4|5853.4|5854.4|5851.4|5859.2|5856.2|5854.3|5851.3|0
1580788200000|2020-02-04 03:50:00|5854.3|5851.3|5854.4|5851.4|5855.9|5852.9|5853.6|5850.6|0
1580788500000|2020-02-04 03:55:00|5854.3|5851.3|5854.3|5851.3|5855.9|5852.9|5854.3|5851.3|0
1580788800000|2020-02-04 04:00:00|5854.4|5851.4|5852.8|5849.8|5857.5|5854.5|5852.8|5849.8|0
1580789100000|2020-02-04 04:05:00|5852.9|5849.9|5852.8|5849.8|5854.4|5851.4|5852.8|5849.8|0
1580789400000|2020-02-04 04:10:00|5852.9|5849.9|5852.7|5849.7|5853.6|5850.6|5852.7|5849.7|0
1580789700000|2020-02-04 04:15:00|5852.8|5849.8|5854.3|5851.3|5854.3|5851.3|5852.7|5849.7|0
1580790000000|2020-02-04 04:20:00|5854.9|5851.9|5855.9|5852.9|5855.9|5852.9|5854.3|5851.3|0
1580790300000|2020-02-04 04:25:00|5855.8|5852.8|5857.5|5854.5|5859|5856|5854.4|5851.4|0
1580790600000|2020-02-04 04:30:00|5857.4|5854.4|5859.1|5856.1|5859.2|5856.2|5855.8|5852.8|0
1580790900000|2020-02-04 04:35:00|5859.2|5856.2|5858.8|5855.8|5862.1|5859.1|5857.3|5854.3|0
1580791200000|2020-02-04 04:40:00|5858.9|5855.9|5857.2|5854.2|5859|5856|5857.2|5854.2|0
1580791500000|2020-02-04 04:45:00|5857.8|5854.8|5857.2|5854.2|5858.7|5855.7|5857.2|5854.2|0
1580791800000|2020-02-04 04:50:00|5857.5|5854.5|5855.7|5852.7|5857.9|5854.9|5855.6|5852.6|0
1580792100000|2020-02-04 04:55:00|5855.6|5852.6|5855.6|5852.6|5857.1|5854.1|5855.6|5852.6|0
1580792400000|2020-02-04 05:00:00|5855.7|5852.7|5855.7|5852.7|5858.6|5855.6|5855.4|5852.4|0
1580792700000|2020-02-04 05:05:00|5855.8|5852.8|5857.1|5854.1|5857.4|5854.4|5855.7|5852.7|0
1580793000000|2020-02-04 05:10:00|5857|5854|5857|5854|5857|5854|5855.4|5852.4|0
1580793300000|2020-02-04 05:15:00|5856.9|5853.9|5859.2|5856.2|5860.1|5857.1|5856.9|5853.9|0
1580793600000|2020-02-04 05:20:00|5859.5|5856.5|5858.3|5855.3|5860|5857|5856.9|5853.9|0
1580793900000|2020-02-04 05:25:00|5858.2|5855.2|5857.6|5854.6|5859.1|5856.1|5856.8|5853.8|0
1580794200000|2020-02-04 05:30:00|5857.9|5854.9|5859.6|5856.6|5859.6|5856.6|5856.7|5853.7|0
1580794500000|2020-02-04 05:35:00|5859.7|5856.7|5861.3|5858.3|5861.4|5858.4|5859.7|5856.7|0
1580794800000|2020-02-04 05:40:00|5861.4|5858.4|5861.3|5858.3|5863|5860|5859.6|5856.6|0
1580795100000|2020-02-04 05:45:00|5861.4|5858.4|5863|5860|5863|5860|5859.8|5856.8|0
1580795400000|2020-02-04 05:50:00|5863.1|5860.1|5859.6|5856.6|5863.8|5860.8|5859.6|5856.6|0
1580795700000|2020-02-04 05:55:00|5859.9|5856.9|5859.1|5856.1|5861|5858|5859|5856|0
1580796000000|2020-02-04 06:00:00|5859.4|5856.4|5860.2|5857.2|5860.7|5857.7|5859|5856|0
1580796300000|2020-02-04 06:05:00|5860.8|5857.8|5861.4|5858.4|5861.7|5858.7|5860|5857|0
1580796600000|2020-02-04 06:10:00|5861.2|5858.2|5861.6|5858.6|5863.1|5860.1|5859.9|5856.9|0
1580796900000|2020-02-04 06:15:00|5861.5|5858.5|5864.7|5861.7|5867.7|5864.7|5861.5|5858.5|0
1580797200000|2020-02-04 06:20:00|5864.6|5861.6|5864.7|5861.7|5866.3|5863.3|5864.6|5861.6|0
1580797500000|2020-02-04 06:25:00|5865|5862|5863|5860|5866.2|5863.2|5863|5860|0
1580797800000|2020-02-04 06:30:00|5863.1|5860.1|5861.7|5858.7|5864.5|5861.5|5861.5|5858.5|0
1580798100000|2020-02-04 06:35:00|5861.6|5858.6|5863|5860|5863.2|5860.2|5861.5|5858.5|0
1580798400000|2020-02-04 06:40:00|5863.1|5860.1|5865.8|5862.8|5865.8|5862.8|5862.9|5859.9|0
1580798700000|2020-02-04 06:45:00|5865.7|5862.7|5865.6|5862.6|5865.7|5862.7|5864.2|5861.2|0
1580799000000|2020-02-04 06:50:00|5865.3|5862.3|5865.7|5862.7|5867.1|5864.1|5864.1|5861.1|0
1580799300000|2020-02-04 06:55:00|5866.3|5863.3|5871.6|5868.6|5873.1|5870.1|5866.3|5863.3|0
1580799600000|2020-02-04 07:00:00|5871.4|5868.4|5864.4|5862.4|5874.9|5872.9|5864.1|5862.1|833
1580799900000|2020-02-04 07:05:00|5864.6|5862.6|5861.9|5859.9|5865.1|5863.1|5861.4|5859.4|180
1580800200000|2020-02-04 07:10:00|5862.1|5860.1|5864.4|5862.4|5866.6|5864.6|5862.1|5860.1|177
1580800500000|2020-02-04 07:15:00|5864.6|5862.6|5861.6|5859.6|5865.6|5863.6|5860.4|5858.4|195
1580800800000|2020-02-04 07:20:00|5861.9|5859.9|5862.4|5860.4|5863.6|5861.6|5861.4|5859.4|161
1580801100000|2020-02-04 07:25:00|5862.1|5860.1|5863.9|5861.9|5864.9|5862.9|5861.9|5859.9|79
1580801400000|2020-02-04 07:30:00|5863.6|5861.6|5861.4|5859.4|5864.9|5862.9|5861.4|5859.4|136
1580801700000|2020-02-04 07:35:00|5861.1|5859.1|5857.4|5855.4|5861.6|5859.6|5857.4|5855.4|184
1580802000000|2020-02-04 07:40:00|5857.6|5855.6|5858.4|5856.4|5860.1|5858.1|5856.4|5854.4|197
1580802300000|2020-02-04 07:45:00|5858.1|5856.1|5859.4|5857.4|5860.9|5858.9|5858.1|5856.1|191
1580802600000|2020-02-04 07:50:00|5859.1|5857.1|5862.9|5860.9|5863.1|5861.1|5858.6|5856.6|249
1580802900000|2020-02-04 07:55:00|5863.1|5861.1|5867.6|5865.6|5867.6|5865.6|5860.9|5858.9|523
1580803200000|2020-02-04 08:00:00|5867.1|5866.1|5866.9|5865.9|5869.4|5868.4|5862.1|5861.1|2112
1580803500000|2020-02-04 08:05:00|5867.1|5866.1|5879.1|5878.1|5880.1|5879.1|5865.6|5864.6|1856
1580803800000|2020-02-04 08:10:00|5879.4|5878.4|5884.9|5883.9|5886.4|5885.4|5878.9|5877.9|1864
1580804100000|2020-02-04 08:15:00|5885.1|5884.1|5887.1|5886.1|5890.1|5889.1|5883.9|5882.9|1208
1580804400000|2020-02-04 08:20:00|5888.1|5887.1|5887.9|5886.9|5890.9|5889.9|5885.4|5884.4|1023
1580804700000|2020-02-04 08:25:00|5888.1|5887.1|5896.1|5895.1|5900.6|5899.6|5886.9|5885.9|2025
1580805000000|2020-02-04 08:30:00|5895.4|5894.4|5884.4|5883.4|5895.6|5894.6|5884.4|5883.4|1549
1580805300000|2020-02-04 08:35:00|5884.1|5883.1|5884.9|5883.9|5889.9|5888.9|5882.4|5881.4|936
1580805600000|2020-02-04 08:40:00|5885|5884|5887.5|5886.5|5888.2|5887.2|5883.5|5882.5|639
1580805900000|2020-02-04 08:45:00|5887.2|5886.2|5891.2|5890.2|5893|5892|5886.5|5885.5|690
1580806200000|2020-02-04 08:50:00|5891.5|5890.5|5894.5|5893.5|5897.5|5896.5|5890.7|5889.7|610
1580806500000|2020-02-04 08:55:00|5894.7|5893.7|5897.2|5896.2|5901|5900|5893.2|5892.2|844
1580806800000|2020-02-04 09:00:00|5897.5|5896.5|5899.2|5898.2|5900.2|5899.2|5894|5893|635
1580807100000|2020-02-04 09:05:00|5899.5|5898.5|5895|5894|5900|5899|5893|5892|589
1580807400000|2020-02-04 09:10:00|5895.2|5894.2|5896|5895|5898|5897|5894|5893|506
1580807700000|2020-02-04 09:15:00|5896.5|5895.5|5895|5894|5899|5898|5894.5|5893.5|458
1580808000000|2020-02-04 09:20:00|5895.5|5894.5|5899.5|5898.5|5899.5|5898.5|5895.2|5894.2|355
1580808300000|2020-02-04 09:25:00|5899.2|5898.2|5900|5899|5900|5899|5897.2|5896.2|483
1580808600000|2020-02-04 09:30:00|5900.2|5899.2|5905|5904|5905|5904|5900|5899|884
1580808900000|2020-02-04 09:35:00|5904.7|5903.7|5905.5|5904.5|5906|5905|5904.5|5903.5|587
1580809200000|2020-02-04 09:40:00|5906|5905|5903.7|5902.7|5906.5|5905.5|5902.5|5901.5|759
1580809500000|2020-02-04 09:45:00|5904|5903|5904.5|5903.5|5906.5|5905.5|5903|5902|420
1580809800000|2020-02-04 09:50:00|5904.7|5903.7|5905.5|5904.5|5905.7|5904.7|5902|5901|461
1580810100000|2020-02-04 09:55:00|5906|5905|5904.5|5903.5|5906.2|5905.2|5902|5901|308
1580810400000|2020-02-04 10:00:00|5904.7|5903.7|5906.2|5905.2|5906.2|5905.2|5902|5901|315
1580810700000|2020-02-04 10:05:00|5906|5905|5905.5|5904.5|5906.2|5905.2|5903.5|5902.5|396
1580811000000|2020-02-04 10:10:00|5905.7|5904.7|5905.5|5904.5|5908|5907|5904.5|5903.5|635
1580811300000|2020-02-04 10:15:00|5905.2|5904.2|5903.7|5902.7|5907|5906|5903.5|5902.5|525
1580811600000|2020-02-04 10:20:00|5903.5|5902.5|5905|5904|5905.5|5904.5|5903|5902|372
1580811900000|2020-02-04 10:25:00|5904.7|5903.7|5905.5|5904.5|5907|5906|5904|5903|242
1580812200000|2020-02-04 10:30:00|5905|5904|5904|5903|5906.7|5905.7|5902.5|5901.5|316
1580812500000|2020-02-04 10:35:00|5903.7|5902.7|5903.5|5902.5|5905|5904|5902.5|5901.5|343
1580812800000|2020-02-04 10:40:00|5903.7|5902.7|5905.5|5904.5|5905.5|5904.5|5903.5|5902.5|373
1580813100000|2020-02-04 10:45:00|5905|5904|5901.5|5900.5|5905.2|5904.2|5901|5900|333
1580813400000|2020-02-04 10:50:00|5901.7|5900.7|5904.5|5903.5|5905.2|5904.2|5901.7|5900.7|262
1580813700000|2020-02-04 10:55:00|5904|5903|5901.7|5900.7|5904.7|5903.7|5901.5|5900.5|247
1580814000000|2020-02-04 11:00:00|5902|5901|5899.5|5898.5|5902|5901|5898.5|5897.5|322
1580814300000|2020-02-04 11:05:00|5899.2|5898.2|5902|5901|5903|5902|5899|5898|604
1580814600000|2020-02-04 11:10:00|5902.2|5901.2|5908|5907|5908|5907|5902|5901|338
1580814900000|2020-02-04 11:15:00|5907.7|5906.7|5909.5|5908.5|5911.5|5910.5|5907.5|5906.5|562
1580815200000|2020-02-04 11:20:00|5909.7|5908.7|5908.5|5907.5|5910.2|5909.2|5907.7|5906.7|169
1580815500000|2020-02-04 11:25:00|5908.2|5907.2|5907.7|5906.7|5908.7|5907.7|5906|5905|787
1580815800000|2020-02-04 11:30:00|5908|5907|5908.7|5907.7|5910.5|5909.5|5907|5906|272
1580816100000|2020-02-04 11:35:00|5909|5908|5908.5|5907.5|5909|5908|5906.5|5905.5|374
1580816400000|2020-02-04 11:40:00|5908.2|5907.2|5906.5|5905.5|5908.5|5907.5|5905.5|5904.5|445
1580816700000|2020-02-04 11:45:00|5906.2|5905.2|5909|5908|5910|5909|5905.5|5904.5|159
1580817000000|2020-02-04 11:50:00|5908.7|5907.7|5908.5|5907.5|5910|5909|5907|5906|232
1580817300000|2020-02-04 11:55:00|5908.2|5907.2|5907.7|5906.7|5909|5908|5907|5906|180
1580817600000|2020-02-04 12:00:00|5908|5907|5907|5906|5910.5|5909.5|5906|5905|258
1580817900000|2020-02-04 12:05:00|5906.7|5905.7|5907|5906|5907.7|5906.7|5906.5|5905.5|162
1580818200000|2020-02-04 12:10:00|5906.7|5905.7|5907.5|5906.5|5909|5908|5906|5905|212
1580818500000|2020-02-04 12:15:00|5907.7|5906.7|5910.7|5909.7|5911|5910|5907|5906|323
1580818800000|2020-02-04 12:20:00|5911|5910|5909|5908|5911.5|5910.5|5907.5|5906.5|293
1580819100000|2020-02-04 12:25:00|5908.7|5907.7|5914|5913|5916|5915|5908|5907|678
1580819400000|2020-02-04 12:30:00|5914.2|5913.2|5913.2|5912.2|5916.5|5915.5|5912|5911|674
1580819700000|2020-02-04 12:35:00|5913.5|5912.5|5916.5|5915.5|5917|5916|5913.5|5912.5|360
1580820000000|2020-02-04 12:40:00|5916.1|5915.1|5917.6|5916.6|5918.6|5917.6|5916.1|5915.1|397
1580820300000|2020-02-04 12:45:00|5917.3|5916.3|5915.1|5914.1|5917.6|5916.6|5914.1|5913.1|412
1580820600000|2020-02-04 12:50:00|5914.8|5913.8|5918.1|5917.1|5918.1|5917.1|5914.8|5913.8|321
1580820900000|2020-02-04 12:55:00|5917.8|5916.8|5919.6|5918.6|5919.6|5918.6|5917.1|5916.1|251
1580821200000|2020-02-04 13:00:00|5919.3|5918.3|5915.6|5914.6|5920.1|5919.1|5915.1|5914.1|443
1580821500000|2020-02-04 13:05:00|5915.3|5914.3|5915.6|5914.6|5916.6|5915.6|5912.6|5911.6|308
1580821800000|2020-02-04 13:10:00|5915.8|5914.8|5915.6|5914.6|5917.6|5916.6|5915.1|5914.1|246
1580822100000|2020-02-04 13:15:00|5915.3|5914.3|5914.6|5913.6|5918.1|5917.1|5913.6|5912.6|273
1580822400000|2020-02-04 13:20:00|5915.1|5914.1|5918.1|5917.1|5918.1|5917.1|5914.1|5913.1|267
1580822700000|2020-02-04 13:25:00|5918.3|5917.3|5922.1|5921.1|5923.1|5922.1|5917.8|5916.8|509
1580823000000|2020-02-04 13:30:00|5922.3|5921.3|5922.6|5921.6|5923.6|5922.6|5922.1|5921.1|234
1580823300000|2020-02-04 13:35:00|5922.8|5921.8|5922.1|5921.1|5923.6|5922.6|5921.6|5920.6|256
1580823600000|2020-02-04 13:40:00|5922.3|5921.3|5921.6|5920.6|5923.1|5922.1|5920.8|5919.8|325
1580823900000|2020-02-04 13:45:00|5921.3|5920.3|5921.1|5920.1|5922.6|5921.6|5920.1|5919.1|228
1580824200000|2020-02-04 13:50:00|5921.3|5920.3|5921.1|5920.1|5922.6|5921.6|5920.6|5919.6|418
1580824500000|2020-02-04 13:55:00|5921.3|5920.3|5922.1|5921.1|5923.1|5922.1|5920.3|5919.3|489
1580824800000|2020-02-04 14:00:00|5922.3|5921.3|5921.1|5920.1|5923.8|5922.8|5919.1|5918.1|767
1580825100000|2020-02-04 14:05:00|5921.3|5920.3|5921.3|5920.3|5922.3|5921.3|5920.1|5919.1|361
1580825400000|2020-02-04 14:10:00|5921.6|5920.6|5918.1|5917.1|5922.1|5921.1|5916.3|5915.3|450
1580825700000|2020-02-04 14:15:00|5917.8|5916.8|5915.6|5914.6|5918.1|5917.1|5915.1|5914.1|408
1580826000000|2020-02-04 14:20:00|5915.8|5914.8|5918.1|5917.1|5919.1|5918.1|5915.1|5914.1|322
1580826300000|2020-02-04 14:25:00|5917.8|5916.8|5920.1|5919.1|5920.6|5919.6|5917.6|5916.6|860
1580826600000|2020-02-04 14:30:00|5919.8|5918.8|5917.1|5916.1|5921.3|5920.3|5914.6|5913.6|1942
1580826900000|2020-02-04 14:35:00|5917.6|5916.6|5916.1|5915.1|5921.6|5920.6|5915.1|5914.1|755
1580827200000|2020-02-04 14:40:00|5916.3|5915.3|5921.8|5920.8|5923.1|5922.1|5916.3|5915.3|427
1580827500000|2020-02-04 14:45:00|5922.1|5921.1|5927.1|5926.1|5927.8|5926.8|5921.6|5920.6|996
1580827800000|2020-02-04 14:50:00|5927.6|5926.6|5925.1|5924.1|5927.8|5926.8|5923.6|5922.6|893
1580828100000|2020-02-04 14:55:00|5924.8|5923.8|5922.8|5921.8|5926.1|5925.1|5922.3|5921.3|542
1580828400000|2020-02-04 15:00:00|5923.1|5922.1|5920.1|5919.1|5925.6|5924.6|5918.8|5917.8|583
1580828700000|2020-02-04 15:05:00|5920.3|5919.3|5921.6|5920.6|5922.6|5921.6|5919.1|5918.1|609
1580829000000|2020-02-04 15:10:00|5921.8|5920.8|5918.3|5917.3|5923.5|5922.5|5917.3|5916.3|605
1580829300000|2020-02-04 15:15:00|5918|5917|5919.3|5918.3|5919.8|5918.8|5915.5|5914.5|534
1580829600000|2020-02-04 15:20:00|5919.8|5918.8|5921.3|5920.3|5921.8|5920.8|5917.3|5916.3|468
1580829900000|2020-02-04 15:25:00|5921.5|5920.5|5927|5926|5927.3|5926.3|5921|5920|426
1580830200000|2020-02-04 15:30:00|5927.3|5926.3|5924.8|5923.8|5927.5|5926.5|5924.3|5923.3|551
1580830500000|2020-02-04 15:35:00|5925.3|5924.3|5927|5926|5927.8|5926.8|5925.3|5924.3|385
1580830800000|2020-02-04 15:40:00|5926.8|5925.8|5926.3|5925.3|5927.5|5926.5|5925|5924|420
1580831100000|2020-02-04 15:45:00|5926|5925|5925.8|5924.8|5926.5|5925.5|5923.3|5922.3|380
1580831400000|2020-02-04 15:50:00|5925.5|5924.5|5925.3|5924.3|5926.5|5925.5|5923.8|5922.8|470
1580831700000|2020-02-04 15:55:00|5925.5|5924.5|5925.5|5924.5|5927.8|5926.8|5923.8|5922.8|696
1580832000000|2020-02-04 16:00:00|5925.3|5924.3|5926.3|5925.3|5927.5|5926.5|5924.8|5923.8|610
1580832300000|2020-02-04 16:05:00|5925.8|5924.8|5926.3|5925.3|5928.8|5927.8|5924.5|5923.5|925
1580832600000|2020-02-04 16:10:00|5926.5|5925.5|5927.8|5926.8|5928.8|5927.8|5925.5|5924.5|1449
1580832900000|2020-02-04 16:15:00|5927.3|5926.3|5930.8|5929.8|5931.3|5930.3|5925.8|5924.8|673
1580833200000|2020-02-04 16:20:00|5931|5930|5929.8|5928.8|5931.3|5930.3|5929.5|5928.5|592
1580833500000|2020-02-04 16:25:00|5930.3|5929.3|5931.8|5930.8|5933.8|5932.8|5928.8|5927.8|2619
1580833800000|2020-02-04 16:30:00|5932.3|5930.3|5936.5|5934.5|5936.8|5934.8|5929.3|5927.3|4113
1580834100000|2020-02-04 16:35:00|5936.3|5934.3|5935.3|5933.3|5937.3|5935.3|5932.3|5930.3|1854
1580834400000|2020-02-04 16:40:00|5935.5|5933.5|5933.5|5931.5|5936|5934|5933.3|5931.3|790
1580834700000|2020-02-04 16:45:00|5933.3|5931.3|5932.8|5930.8|5935.8|5933.8|5932.5|5930.5|396
1580835000000|2020-02-04 16:50:00|5932.5|5930.5|5930.3|5928.3|5932.8|5930.8|5929.8|5927.8|240
1580835300000|2020-02-04 16:55:00|5930.5|5928.5|5932.3|5930.3|5932.8|5930.8|5930.3|5928.3|591
1580835600000|2020-02-04 17:00:00|5932.5|5930.5|5931.8|5929.8|5933.3|5931.3|5930.3|5928.3|234
1580835900000|2020-02-04 17:05:00|5932|5930|5931.3|5929.3|5932|5930|5930.3|5928.3|153
1580836200000|2020-02-04 17:10:00|5931.8|5929.8|5933.8|5931.8|5933.8|5931.8|5931.3|5929.3|94
1580836500000|2020-02-04 17:15:00|5933.5|5931.5|5932.3|5930.3|5934.8|5932.8|5930|5928|494
1580836800000|2020-02-04 17:20:00|5932.5|5930.5|5934|5932|5934.5|5932.5|5932.5|5930.5|73
1580837100000|2020-02-04 17:25:00|5933.8|5931.8|5936.8|5934.8|5937|5935|5933.8|5931.8|213
1580837400000|2020-02-04 17:30:00|5937|5935|5933.8|5931.8|5937.3|5935.3|5933.3|5931.3|93
1580837700000|2020-02-04 17:35:00|5934|5932|5934.3|5932.3|5934.8|5932.8|5933.5|5931.5|93
1580838000000|2020-02-04 17:40:00|5934|5932|5933.8|5931.8|5934.8|5932.8|5932.8|5930.8|123
1580838300000|2020-02-04 17:45:00|5934|5932|5933.5|5931.5|5935.3|5933.3|5933|5931|137
1580838600000|2020-02-04 17:50:00|5933.3|5931.3|5933|5931|5934.3|5932.3|5931.8|5929.8|246
1580838900000|2020-02-04 17:55:00|5932.8|5930.8|5935.3|5933.3|5935.3|5933.3|5932.8|5930.8|143
1580839200000|2020-02-04 18:00:00|5935|5933|5933.8|5931.8|5935.8|5933.8|5933.8|5931.8|125
1580839500000|2020-02-04 18:05:00|5934|5932|5932.3|5930.3|5934.3|5932.3|5932.3|5930.3|132
1580839800000|2020-02-04 18:10:00|5932.5|5930.5|5929.8|5927.8|5932.8|5930.8|5929.8|5927.8|89
1580840100000|2020-02-04 18:15:00|5930|5928|5927.5|5925.5|5930.3|5928.3|5926.8|5924.8|46
1580840400000|2020-02-04 18:20:00|5927.3|5925.3|5926.8|5924.8|5927.5|5925.5|5926.3|5924.3|76
1580840700000|2020-02-04 18:25:00|5926.5|5924.5|5926.8|5924.8|5927|5925|5923.8|5921.8|208
1580841000000|2020-02-04 18:30:00|5926.5|5924.5|5927.8|5925.8|5928.3|5926.3|5926.5|5924.5|27
1580841300000|2020-02-04 18:35:00|5928|5926|5929.3|5927.3|5929.8|5927.8|5928|5926|55
1580841600000|2020-02-04 18:40:00|5929|5927|5929.5|5927.5|5930|5928|5927.5|5925.5|91
1580841900000|2020-02-04 18:45:00|5929.3|5927.3|5930.3|5928.3|5930.8|5928.8|5928.8|5926.8|37
1580842200000|2020-02-04 18:50:00|5930|5928|5929.8|5927.8|5930.3|5928.3|5928.8|5926.8|65
1580842500000|2020-02-04 18:55:00|5929.5|5927.5|5930.3|5928.3|5930.3|5928.3|5929|5927|18
1580842800000|2020-02-04 19:00:00|5930.5|5928.5|5930.3|5928.3|5930.8|5928.8|5929.3|5927.3|111
1580843100000|2020-02-04 19:05:00|5930|5928|5930.3|5928.3|5930.3|5928.3|5929.3|5927.3|107
1580843400000|2020-02-04 19:10:00|5930|5928|5930.3|5928.3|5930.8|5928.8|5929.8|5927.8|140
1580843700000|2020-02-04 19:15:00|5930|5928|5930.3|5928.3|5930.3|5928.3|5929.3|5927.3|117
1580844000000|2020-02-04 19:20:00|5930|5928|5928.5|5926.5|5930.3|5928.3|5928.3|5926.3|40
1580844300000|2020-02-04 19:25:00|5928.3|5926.3|5926.3|5924.3|5928.5|5926.5|5926.3|5924.3|42
1580844600000|2020-02-04 19:30:00|5926|5924|5928.3|5926.3|5929.3|5927.3|5925.8|5923.8|109
1580844900000|2020-02-04 19:35:00|5928.5|5926.5|5930.3|5928.3|5931.3|5929.3|5928.5|5926.5|77
1580845200000|2020-02-04 19:40:00|5930.5|5928.5|5931.5|5929.5|5932.3|5930.3|5929.5|5927.5|110
1580845500000|2020-02-04 19:45:00|5931.8|5929.8|5931.5|5929.5|5932.3|5930.3|5930.3|5928.3|50
1580845800000|2020-02-04 19:50:00|5931.3|5929.3|5930.3|5928.3|5931.5|5929.5|5930.3|5928.3|43
1580846100000|2020-02-04 19:55:00|5929.8|5927.8|5930.3|5928.3|5931.8|5929.8|5929.8|5927.8|105
1580846400000|2020-02-04 20:00:00|5930|5928|5928|5926|5930.3|5928.3|5927.3|5925.3|129
1580846700000|2020-02-04 20:05:00|5927.8|5925.8|5926.8|5924.8|5928.3|5926.3|5926.3|5924.3|81
1580847000000|2020-02-04 20:10:00|5927|5925|5927.3|5925.3|5928.3|5926.3|5926.3|5924.3|75
1580847300000|2020-02-04 20:15:00|5927.5|5925.5|5928.3|5926.3|5928.8|5926.8|5926.3|5924.3|128
1580847600000|2020-02-04 20:20:00|5928|5926|5930.8|5928.8|5931.8|5929.8|5928|5926|182
1580847900000|2020-02-04 20:25:00|5931|5929|5931.3|5929.3|5931.8|5929.8|5930.3|5928.3|55
1580848200000|2020-02-04 20:30:00|5931.5|5929.5|5929.3|5927.3|5932.3|5930.3|5929.3|5927.3|79
1580848500000|2020-02-04 20:35:00|5929|5927|5928.8|5926.8|5930.8|5928.8|5928.3|5926.3|57
1580848800000|2020-02-04 20:40:00|5928.5|5926.5|5926.5|5924.5|5928.5|5926.5|5926.3|5924.3|49
1580849100000|2020-02-04 20:45:00|5926|5924|5926.5|5924.5|5928.3|5926.3|5924.8|5922.8|168
1580849400000|2020-02-04 20:50:00|5926|5924|5922|5920|5926.8|5924.8|5922|5920|166
1580849700000|2020-02-04 20:55:00|5921.8|5919.8|5922|5920|5923|5921|5920.3|5918.3|265
1580850000000|2020-02-04 21:00:00|5924.7|5920.7|5924|5920|5924.8|5920.8|5919.8|5915.8|0
1580850300000|2020-02-04 21:05:00|5923.9|5919.9|5924.8|5920.8|5924.8|5920.8|5921.9|5917.9|0
1580850600000|2020-02-04 21:10:00|5924.7|5920.7|5928.5|5924.5|5929.2|5925.2|5923.1|5919.1|0
1580850900000|2020-02-04 21:15:00|5928.2|5924.2|5928.5|5924.5|5928.8|5924.8|5928.2|5924.2|0
1580851200000|2020-02-04 21:20:00|5928.1|5924.1|5927.9|5923.9|5928.5|5924.5|5927.8|5923.8|0
1580851500000|2020-02-04 21:25:00|5927.5|5923.5|5927|5923|5927.5|5923.5|5926.9|5922.9|0
1580851800000|2020-02-04 21:30:00|5926.9|5922.9|5928.6|5924.6|5929.4|5925.4|5926.6|5922.6|0
1580852100000|2020-02-04 21:35:00|5928.2|5924.2|5929.4|5925.4|5929.4|5925.4|5928.2|5924.2|0
1580852400000|2020-02-04 21:40:00|5929|5925|5940.8|5936.8|5940.8|5936.8|5928.6|5924.6|0
1580852700000|2020-02-04 21:45:00|5940.7|5936.7|5940.6|5936.6|5943.4|5939.4|5936.9|5932.9|0
1580853000000|2020-02-04 21:50:00|5940.7|5936.7|5939.5|5935.5|5941.4|5937.4|5939.4|5935.4|0
1580853300000|2020-02-04 21:55:00|5939.8|5935.8|5940.1|5936.1|5941.4|5937.4|5939.4|5935.4|0
1580853600000|2020-02-04 22:00:00|5939.7|5935.7|5940.5|5936.5|5940.6|5936.6|5939.7|5935.7|0
1580853900000|2020-02-04 22:05:00|5940.6|5936.6|5941|5937|5941.5|5937.5|5940.6|5936.6|0
1580854200000|2020-02-04 22:10:00|5941.6|5937.6|5940|5936|5941.7|5937.7|5939.9|5935.9|0
1580854500000|2020-02-04 22:15:00|5940.7|5936.7|5940.6|5936.6|5941.2|5937.2|5939.9|5935.9|0
1580854800000|2020-02-04 22:20:00|5940.4|5936.4|5940.4|5936.4|5940.6|5936.6|5940.2|5936.2|0
1580855100000|2020-02-04 22:25:00|5940.3|5936.3|5940.5|5936.5|5940.5|5936.5|5940|5936|0
1580855700000|2020-02-04 22:35:00|5939.8|5935.8|5940.2|5936.2|5940.4|5936.4|5939.8|5935.8|0
1580856000000|2020-02-04 22:40:00|5940.3|5936.3|5938.7|5934.7|5940.3|5936.3|5938.7|5934.7|0
1580856300000|2020-02-04 22:45:00|5938.5|5934.5|5938.5|5934.5|5938.8|5934.8|5938.3|5934.3|0
1580856600000|2020-02-04 22:50:00|5938.7|5934.7|5938.7|5934.7|5939.3|5935.3|5938.7|5934.7|0
1580856900000|2020-02-04 22:55:00|5938.9|5934.9|5939.4|5935.4|5939.4|5935.4|5938.7|5934.7|0
1580857200000|2020-02-04 23:00:00|5939.3|5935.3|5937.2|5933.2|5939.4|5935.4|5934.4|5930.4|0
1580857500000|2020-02-04 23:05:00|5937|5933|5936.2|5932.2|5937|5933|5936.2|5932.2|0
1580857800000|2020-02-04 23:10:00|5936.6|5932.6|5937|5933|5937.8|5933.8|5936.2|5932.2|0
1580858100000|2020-02-04 23:15:00|5936.9|5932.9|5937.3|5933.3|5937.4|5933.4|5936.6|5932.6|0
1580858400000|2020-02-04 23:20:00|5937.4|5933.4|5939.2|5935.2|5939.7|5935.7|5937.4|5933.4|0
1580858700000|2020-02-04 23:25:00|5938.9|5934.9|5937.6|5933.6|5939.8|5935.8|5937.6|5933.6|0
1580859000000|2020-02-04 23:30:00|5937.7|5933.7|5934.8|5930.8|5937.9|5933.9|5934.4|5930.4|0
1580859300000|2020-02-04 23:35:00|5935|5931|5932.6|5928.6|5935.2|5931.2|5932.4|5928.4|0
1580859600000|2020-02-04 23:40:00|5932.7|5928.7|5929.8|5925.8|5933.6|5929.6|5929.6|5925.6|0
1580859900000|2020-02-04 23:45:00|5929.7|5925.7|5928.4|5924.4|5930.2|5926.2|5927.6|5923.6|0
1580860200000|2020-02-04 23:50:00|5928.5|5924.5|5926.1|5922.1|5928.9|5924.9|5925.7|5921.7|0
1580860500000|2020-02-04 23:55:00|5926.3|5922.3|5926.5|5922.5|5927.6|5923.6|5925.7|5921.7|0
1580860800000|2020-02-05 00:00:00|5926.1|5922.1|5924.9|5920.9|5926.5|5922.5|5923.7|5919.7|0
1580861100000|2020-02-05 00:05:00|5925.3|5921.3|5926.7|5922.7|5926.7|5922.7|5924.6|5920.6|0
1580861400000|2020-02-05 00:10:00|5926.6|5922.6|5930.2|5926.2|5932.3|5928.3|5926.2|5922.2|0
1580861700000|2020-02-05 00:15:00|5930.1|5926.1|5930|5927|5935.2|5932.2|5929.9|5925.9|0
1580862000000|2020-02-05 00:20:00|5930.6|5927.6|5923.7|5920.7|5932.2|5929.2|5923.7|5920.7|0
1580862300000|2020-02-05 00:25:00|5923.8|5920.8|5922.7|5919.7|5926.8|5923.8|5922.3|5919.3|0
1580862600000|2020-02-05 00:30:00|5922.6|5919.6|5922.6|5919.6|5925.7|5922.7|5922.6|5919.6|0
1580862900000|2020-02-05 00:35:00|5922.5|5919.5|5922.5|5919.5|5924.1|5921.1|5921.8|5918.8|0
1580863200000|2020-02-05 00:40:00|5922.4|5919.4|5922.5|5919.5|5922.5|5919.5|5921|5918|0
1580863500000|2020-02-05 00:45:00|5922.4|5919.4|5918.5|5915.5|5922.4|5919.4|5916.9|5913.9|0
1580863800000|2020-02-05 00:50:00|5918.4|5915.4|5920.3|5917.3|5920.3|5917.3|5917.7|5914.7|0
1580864100000|2020-02-05 00:55:00|5920.2|5917.2|5919.5|5916.5|5920.3|5917.3|5918.6|5915.6|0
1580864400000|2020-02-05 01:00:00|5919.7|5916.7|5915.6|5912.6|5920.2|5917.2|5915.6|5912.6|0
1580864700000|2020-02-05 01:05:00|5915.9|5912.9|5918.6|5915.6|5920.1|5917.1|5915.9|5912.9|0
1580865000000|2020-02-05 01:10:00|5918.7|5915.7|5920.8|5917.8|5920.8|5917.8|5917.7|5914.7|0
1580865300000|2020-02-05 01:15:00|5920.7|5917.7|5919.2|5916.2|5920.8|5917.8|5919.2|5916.2|0
1580865600000|2020-02-05 01:20:00|5919.3|5916.3|5917.7|5914.7|5919.3|5916.3|5916.1|5913.1|0
1580865900000|2020-02-05 01:25:00|5917.6|5914.6|5917.6|5914.6|5920.6|5917.6|5916.1|5913.1|0
1580866200000|2020-02-05 01:30:00|5917.7|5914.7|5913.3|5910.3|5919.2|5916.2|5912.8|5909.8|0
1580866500000|2020-02-05 01:35:00|5913.2|5910.2|5919.5|5916.5|5919.5|5916.5|5911.8|5908.8|0
1580866800000|2020-02-05 01:40:00|5919.4|5916.4|5919.5|5916.5|5921|5918|5917.9|5914.9|0
1580867100000|2020-02-05 01:45:00|5919.8|5916.8|5923.6|5920.6|5924.4|5921.4|5917.9|5914.9|0
1580867400000|2020-02-05 01:50:00|5923.9|5920.9|5925.6|5922.6|5925.9|5922.9|5921.3|5918.3|0
1580867700000|2020-02-05 01:55:00|5925.9|5922.9|5928.2|5925.2|5928.3|5925.3|5925.9|5922.9|0
1580868000000|2020-02-05 02:00:00|5928.1|5925.1|5926.4|5923.4|5928.1|5925.1|5925.1|5922.1|0
1580868300000|2020-02-05 02:05:00|5926.5|5923.5|5924.9|5921.9|5928|5925|5924.8|5921.8|0
1580868600000|2020-02-05 02:10:00|5924.8|5921.8|5924.1|5921.1|5926.4|5923.4|5923.4|5920.4|0
1580868900000|2020-02-05 02:15:00|5924|5921|5924.9|5921.9|5926.3|5923.3|5923.3|5920.3|0
1580869200000|2020-02-05 02:20:00|5924.8|5921.8|5924.9|5921.9|5928|5925|5924.8|5921.8|0
1580869500000|2020-02-05 02:25:00|5925|5922|5924.8|5921.8|5925|5922|5923.2|5920.2|0
1580869800000|2020-02-05 02:30:00|5924.9|5921.9|5926.3|5923.3|5926.3|5923.3|5922.5|5919.5|0
1580870100000|2020-02-05 02:35:00|5926.1|5923.1|5926.3|5923.3|5926.4|5923.4|5924.8|5921.8|0
1580870400000|2020-02-05 02:40:00|5926.4|5923.4|5926.5|5923.5|5927.2|5924.2|5924.9|5921.9|0
1580870700000|2020-02-05 02:45:00|5926.4|5923.4|5924.9|5921.9|5926.5|5923.5|5923.3|5920.3|0
1580871000000|2020-02-05 02:50:00|5924.8|5921.8|5924.9|5921.9|5925.6|5922.6|5924.1|5921.1|0
1580871300000|2020-02-05 02:55:00|5924.8|5921.8|5922.5|5919.5|5926.3|5923.3|5922.5|5919.5|0
1580871600000|2020-02-05 03:00:00|5923.2|5920.2|5921.8|5918.8|5923.2|5920.2|5920.2|5917.2|0
1580871900000|2020-02-05 03:05:00|5921.7|5918.7|5921.7|5918.7|5921.8|5918.8|5920.2|5917.2|0
1580872200000|2020-02-05 03:10:00|5921.3|5918.3|5918.7|5915.7|5921.3|5918.3|5918.6|5915.6|0
1580872500000|2020-02-05 03:15:00|5918.6|5915.6|5921.9|5918.9|5921.9|5918.9|5918.6|5915.6|0
1580872800000|2020-02-05 03:20:00|5922|5919|5922|5919|5922|5919|5921.1|5918.1|0
1580873100000|2020-02-05 03:25:00|5922.1|5919.1|5920.5|5917.5|5922.1|5919.1|5918.9|5915.9|0
1580873400000|2020-02-05 03:30:00|5920.8|5917.8|5921.8|5918.8|5922|5919|5920.3|5917.3|0
1580873700000|2020-02-05 03:35:00|5921.9|5918.9|5923.4|5920.4|5923.4|5920.4|5921.8|5918.8|0
1580874000000|2020-02-05 03:40:00|5923.3|5920.3|5925|5922|5925|5922|5921.9|5918.9|0
1580874300000|2020-02-05 03:45:00|5925.5|5922.5|5924.9|5921.9|5926.4|5923.4|5924.9|5921.9|0
1580874600000|2020-02-05 03:50:00|5925|5922|5924.9|5921.9|5926.5|5923.5|5924.9|5921.9|0
1580874900000|2020-02-05 03:55:00|5924.8|5921.8|5924.9|5921.9|5924.9|5921.9|5924.8|5921.8|0
1580875200000|2020-02-05 04:00:00|5924.8|5921.8|5924.9|5921.9|5926.4|5923.4|5924.8|5921.8|0
1580875500000|2020-02-05 04:05:00|5925|5922|5926.4|5923.4|5926.5|5923.5|5925|5922|0
1580875800000|2020-02-05 04:10:00|5926.3|5923.3|5924.8|5921.8|5926.3|5923.3|5924.8|5921.8|0
1580876100000|2020-02-05 04:15:00|5924.9|5921.9|5924.9|5921.9|5926.3|5923.3|5924.8|5921.8|0
1580876400000|2020-02-05 04:20:00|5925.4|5922.4|5924.8|5921.8|5926.3|5923.3|5924.8|5921.8|0
1580876700000|2020-02-05 04:25:00|5924.9|5921.9|5926.4|5923.4|5926.4|5923.4|5924.8|5921.8|0
1580877000000|2020-02-05 04:30:00|5926.3|5923.3|5929.5|5926.5|5929.5|5926.5|5926.3|5923.3|0
1580877300000|2020-02-05 04:35:00|5928.9|5925.9|5926.3|5923.3|5928.9|5925.9|5926.3|5923.3|0
1580877600000|2020-02-05 04:40:00|5926.9|5923.9|5926.4|5923.4|5927.8|5924.8|5926.3|5923.3|0
1580877900000|2020-02-05 04:45:00|5927|5924|5928|5925|5929.4|5926.4|5927|5924|0
1580878200000|2020-02-05 04:50:00|5927.9|5924.9|5927.9|5924.9|5929.3|5926.3|5927.9|5924.9|0
1580878500000|2020-02-05 04:55:00|5927.8|5924.8|5927.8|5924.8|5927.8|5924.8|5927.8|5924.8|0
1580878800000|2020-02-05 05:00:00|5927.9|5924.9|5928.2|5925.2|5929.3|5926.3|5926.3|5923.3|0
1580879100000|2020-02-05 05:05:00|5928.3|5925.3|5928.3|5925.3|5928.3|5925.3|5928.2|5925.2|0
1580879400000|2020-02-05 05:10:00|5928.2|5925.2|5927.3|5924.3|5928.8|5925.8|5927.2|5924.2|0
1580879700000|2020-02-05 05:15:00|5927.2|5924.2|5922.7|5919.7|5927.3|5924.3|5922.7|5919.7|0
1580880000000|2020-02-05 05:20:00|5922.6|5919.6|5921.4|5918.4|5922.6|5919.6|5920|5917|0
1580880300000|2020-02-05 05:25:00|5921.5|5918.5|5921.4|5918.4|5923|5920|5921.4|5918.4|0
1580880600000|2020-02-05 05:30:00|5921.3|5918.3|5919.9|5916.9|5922.8|5919.8|5919.9|5916.9|0
1580880900000|2020-02-05 05:35:00|5919.3|5916.3|5916.8|5913.8|5919.3|5916.3|5916.8|5913.8|0
1580881200000|2020-02-05 05:40:00|5916.9|5913.9|5917|5914|5920|5917|5916.9|5913.9|0
1580881500000|2020-02-05 05:45:00|5917.6|5914.6|5913.3|5910.3|5918.6|5915.6|5913.3|5910.3|0
1580881800000|2020-02-05 05:50:00|5913.4|5910.4|5917|5914|5917.7|5914.7|5913.4|5910.4|0
1580882100000|2020-02-05 05:55:00|5916.9|5913.9|5915.5|5912.5|5917|5914|5914|5911|0
1580882400000|2020-02-05 06:00:00|5915.6|5912.6|5919.6|5916.6|5920.4|5917.4|5914|5911|0
1580882700000|2020-02-05 06:05:00|5919.4|5916.4|5923.2|5920.2|5924|5921|5918.9|5915.9|0
1580883000000|2020-02-05 06:10:00|5923.1|5920.1|5923.3|5920.3|5924.8|5921.8|5921.7|5918.7|0
1580883300000|2020-02-05 06:15:00|5923.2|5920.2|5921.9|5918.9|5923.2|5920.2|5920.2|5917.2|0
1580883600000|2020-02-05 06:20:00|5922|5919|5920.3|5917.3|5922.7|5919.7|5920.2|5917.2|0
1580883900000|2020-02-05 06:25:00|5920.2|5917.2|5923|5920|5923.2|5920.2|5920.2|5917.2|0
1580884200000|2020-02-05 06:30:00|5923.1|5920.1|5921.7|5918.7|5923.1|5920.1|5921.6|5918.6|0
1580884500000|2020-02-05 06:35:00|5921.6|5918.6|5923.1|5920.1|5923.2|5920.2|5921.6|5918.6|0
1580884800000|2020-02-05 06:40:00|5922.8|5919.8|5923.1|5920.1|5923.8|5920.8|5921.6|5918.6|0
1580885100000|2020-02-05 06:45:00|5923.2|5920.2|5920.9|5917.9|5923.2|5920.2|5919.4|5916.4|0
1580885400000|2020-02-05 06:50:00|5920.3|5917.3|5921|5918|5921|5918|5919.5|5916.5|0
1580885700000|2020-02-05 06:55:00|5920.7|5917.7|5916.5|5913.5|5920.7|5917.7|5916.4|5913.4|0
1580886000000|2020-02-05 07:00:00|5916.7|5913.7|5924|5922|5925|5923|5915.3|5912.5|784
1580886300000|2020-02-05 07:05:00|5924.3|5922.3|5922.8|5920.8|5925.3|5923.3|5920.8|5918.8|397
1580886600000|2020-02-05 07:10:00|5922.5|5920.5|5919.8|5917.8|5922.5|5920.5|5919.3|5917.3|180
1580886900000|2020-02-05 07:15:00|5920|5918|5921.5|5919.5|5921.8|5919.8|5918.3|5916.3|118
1580887200000|2020-02-05 07:20:00|5921.3|5919.3|5921|5919|5922.8|5920.8|5920|5918|147
1580887500000|2020-02-05 07:25:00|5921.3|5919.3|5921.5|5919.5|5922.3|5920.3|5920.8|5918.8|48
1580887800000|2020-02-05 07:30:00|5921.8|5919.8|5918.8|5916.8|5921.8|5919.8|5918.3|5916.3|188
1580888100000|2020-02-05 07:35:00|5919|5917|5918.8|5916.8|5919.3|5917.3|5917.8|5915.8|167
1580888400000|2020-02-05 07:40:00|5919|5917|5918|5916|5919|5917|5916.8|5914.8|146
1580888700000|2020-02-05 07:45:00|5918.3|5916.3|5919.3|5917.3|5920.3|5918.3|5918.3|5916.3|168
1580889000000|2020-02-05 07:50:00|5919|5917|5917.8|5915.8|5919.3|5917.3|5916.8|5914.8|163
1580889300000|2020-02-05 07:55:00|5918|5916|5919.8|5917.8|5919.8|5917.8|5917.3|5915.3|165
1580889600000|2020-02-05 08:00:00|5919.3|5918.3|5914.8|5913.8|5921.3|5920.3|5914|5913|1908
1580889900000|2020-02-05 08:05:00|5915.3|5914.3|5922.3|5921.3|5925.8|5924.8|5915.3|5914.3|977
1580890200000|2020-02-05 08:10:00|5922|5921|5917.3|5916.3|5923|5922|5915.8|5914.8|763
1580890500000|2020-02-05 08:15:00|5917|5916|5915.8|5914.8|5919.8|5918.8|5913.3|5912.3|633
1580890800000|2020-02-05 08:20:00|5915.5|5914.5|5919.8|5918.8|5919.8|5918.8|5912|5911|712
1580891100000|2020-02-05 08:25:00|5919.5|5918.5|5929|5928|5930.8|5929.8|5917.3|5916.3|764
1580891400000|2020-02-05 08:30:00|5929.3|5928.3|5936.8|5935.8|5938.8|5937.8|5927|5926|922
1580891700000|2020-02-05 08:35:00|5936.5|5935.5|5959.3|5958.3|5963|5962|5934|5933|2630
1580892000000|2020-02-05 08:40:00|5959.2|5958.2|5951.7|5950.7|5962.7|5961.7|5951.7|5950.7|1545
1580892300000|2020-02-05 08:45:00|5951.9|5950.9|5967.2|5966.2|5975.4|5974.4|5951.7|5950.7|2194
1580892600000|2020-02-05 08:50:00|5967.4|5966.4|5958.2|5957.2|5972.2|5971.2|5957.9|5956.9|1473
1580892900000|2020-02-05 08:55:00|5957.9|5956.9|5967.4|5966.4|5967.7|5966.7|5957.7|5956.7|653
1580893200000|2020-02-05 09:00:00|5967.2|5966.2|5970.4|5969.4|5970.7|5969.7|5960.9|5959.9|708
1580893500000|2020-02-05 09:05:00|5970.7|5969.7|5971.7|5970.7|5976.2|5975.2|5968.7|5967.7|993
1580893800000|2020-02-05 09:10:00|5971.9|5970.9|5966.4|5965.4|5973.2|5972.2|5965.7|5964.7|713
1580894100000|2020-02-05 09:15:00|5966.7|5965.7|5978.2|5977.2|5979.9|5978.9|5966.4|5965.4|1080
1580894400000|2020-02-05 09:20:00|5977.9|5976.9|5976.7|5975.7|5981.7|5980.7|5974.9|5973.9|565
1580894700000|2020-02-05 09:25:00|5976.4|5975.4|5984.9|5983.9|5985.2|5984.2|5975.7|5974.7|1398
1580895000000|2020-02-05 09:30:00|5984.7|5983.7|5992.2|5991.2|5992.4|5991.4|5984.4|5983.4|883
1580895300000|2020-02-05 09:35:00|5991.9|5990.9|5996.2|5995.2|5997.2|5996.2|5991.4|5990.4|1973
1580895600000|2020-02-05 09:40:00|5996.4|5995.4|5994.7|5993.7|6000.2|5999.2|5993.9|5992.9|915
1580895900000|2020-02-05 09:45:00|5994.9|5993.9|5997.2|5996.2|5998.7|5997.7|5993.9|5992.9|552
1580896200000|2020-02-05 09:50:00|5997.4|5996.4|5999.4|5998.4|6004.7|6003.7|5996.9|5995.9|825
1580896500000|2020-02-05 09:55:00|5999.2|5998.2|5996.9|5995.9|6000.7|5999.7|5994.2|5993.2|704
1580896800000|2020-02-05 10:00:00|5997.2|5996.2|5995.4|5994.4|5998.2|5997.2|5992.4|5991.4|562
1580897100000|2020-02-05 10:05:00|5995.7|5994.7|5989.4|5988.4|5995.9|5994.9|5988.2|5987.2|879
1580897400000|2020-02-05 10:10:00|5989.7|5988.7|5987.2|5986.2|5992.7|5991.7|5985.7|5984.7|564
1580897700000|2020-02-05 10:15:00|5986.9|5985.9|5988.9|5987.9|5989.2|5988.2|5983.9|5982.9|735
1580898000000|2020-02-05 10:20:00|5989.2|5988.2|5985.7|5984.7|5989.2|5988.2|5983.9|5982.9|565
1580898300000|2020-02-05 10:25:00|5985.4|5984.4|5985.7|5984.7|5988.2|5987.2|5984.7|5983.7|312
1580898600000|2020-02-05 10:30:00|5985.9|5984.9|5984.9|5983.9|5987.7|5986.7|5981.9|5980.9|429
1580898900000|2020-02-05 10:35:00|5985.2|5984.2|5987.4|5986.4|5990.2|5989.2|5985.2|5984.2|374
1580899200000|2020-02-05 10:40:00|5987.2|5986.2|5985.2|5984.2|5989.4|5988.4|5984.7|5983.7|324
1580899500000|2020-02-05 10:45:00|5985.7|5984.7|5987.2|5986.2|5987.7|5986.7|5985.4|5984.4|191
1580899800000|2020-02-05 10:50:00|5987.4|5986.4|5990.2|5989.2|5990.9|5989.9|5986.7|5985.7|205
1580900100000|2020-02-05 10:55:00|5990.4|5989.4|5991.2|5990.2|5993.4|5992.4|5989.7|5988.7|245
1580900400000|2020-02-05 11:00:00|5990.9|5989.9|5993.7|5992.7|5994.2|5993.2|5990.7|5989.7|218
1580900700000|2020-02-05 11:05:00|5993.9|5992.9|5994.2|5993.2|5997.2|5996.2|5993.7|5992.7|397
1580901000000|2020-02-05 11:10:00|5994.4|5993.4|5993.4|5992.4|5996.2|5995.2|5991.9|5990.9|328
1580901300000|2020-02-05 11:15:00|5993.7|5992.7|5997.9|5996.9|5999.7|5998.7|5992.7|5991.7|362
1580901600000|2020-02-05 11:20:00|5997.7|5996.7|6003.4|6002.4|6003.9|6002.9|5997.7|5996.7|390
1580901900000|2020-02-05 11:25:00|6003.2|6002.2|6003.7|6002.7|6004.7|6003.7|6002.2|6001.2|239
1580902200000|2020-02-05 11:30:00|6003.9|6002.9|6004.7|6003.7|6005.2|6004.2|6003.4|6002.4|240
1580902500000|2020-02-05 11:35:00|6004.4|6003.4|5982.2|5981.2|6004.4|6003.4|5977.9|5976.9|2516
1580902800000|2020-02-05 11:40:00|5981.9|5980.9|5986.7|5985.7|5986.9|5985.9|5977.2|5976.2|476
1580903100000|2020-02-05 11:45:00|5986.4|5985.4|5985.9|5984.9|5987.2|5986.2|5981.4|5980.4|248
1580903400000|2020-02-05 11:50:00|5985.7|5984.7|5985.4|5984.4|5988.7|5987.7|5983.9|5982.9|236
1580903700000|2020-02-05 11:55:00|5985.2|5984.2|5980.2|5979.2|5986.9|5985.9|5980.2|5979.2|167
1580904000000|2020-02-05 12:00:00|5980.4|5979.4|5981.9|5980.9|5985.2|5984.2|5979.2|5978.2|377
1580904300000|2020-02-05 12:05:00|5981.7|5980.7|5985.2|5984.2|5985.4|5984.4|5980.9|5979.9|197
1580904600000|2020-02-05 12:10:00|5985.4|5984.4|5987.9|5986.9|5988.9|5987.9|5985.4|5984.4|190
1580904900000|2020-02-05 12:15:00|5988.2|5987.2|5991.7|5990.7|5993.4|5992.4|5985.9|5984.9|303
1580905200000|2020-02-05 12:20:00|5991.9|5990.9|5991.4|5990.4|5993.4|5992.4|5989.4|5988.4|184
1580905500000|2020-02-05 12:25:00|5991.7|5990.7|5991.2|5990.2|5993.2|5992.2|5989.4|5988.4|185
1580905800000|2020-02-05 12:30:00|5990.9|5989.9|5992.4|5991.4|5992.9|5991.9|5987.7|5986.7|199
1580906100000|2020-02-05 12:35:00|5992.2|5991.2|5991.9|5990.9|5993.4|5992.4|5990.2|5989.2|259
1580906400000|2020-02-05 12:40:00|5992.2|5991.2|5989.4|5988.4|5992.2|5991.2|5988.7|5987.7|386
1580906700000|2020-02-05 12:45:00|5989.2|5988.2|5990.7|5989.7|5991.4|5990.4|5988.4|5987.4|221
1580907000000|2020-02-05 12:50:00|5990.2|5989.2|5988.7|5987.7|5990.2|5989.2|5986.7|5985.7|430
1580907300000|2020-02-05 12:55:00|5988.4|5987.4|5987.2|5986.2|5990.4|5989.4|5986.7|5985.7|368
1580907600000|2020-02-05 13:00:00|5987.4|5986.4|5990.4|5989.4|5991.2|5990.2|5986.7|5985.7|268
1580907900000|2020-02-05 13:05:00|5990.2|5989.2|5995.2|5994.2|5995.4|5994.4|5989.7|5988.7|598
1580908200000|2020-02-05 13:10:00|5994.9|5993.9|5994.7|5993.7|5996.2|5995.2|5991.9|5990.9|554
1580908500000|2020-02-05 13:15:00|5994.9|5993.9|5995.2|5994.2|6001.7|6000.7|5993.4|5992.4|1097
1580908800000|2020-02-05 13:20:00|5994.9|5993.9|5993.9|5992.9|5995.7|5994.7|5993.2|5992.2|244
1580909100000|2020-02-05 13:25:00|5994.2|5993.2|5991.7|5990.7|5996.2|5995.2|5991.7|5990.7|245
1580909400000|2020-02-05 13:30:00|5991.9|5990.9|5994.7|5993.7|5996.2|5995.2|5991.7|5990.7|423
1580909700000|2020-02-05 13:35:00|5994.4|5993.4|5994.7|5993.7|5995.4|5994.4|5993.2|5992.2|250
1580910000000|2020-02-05 13:40:00|5994.2|5993.2|5992.4|5991.4|5997.2|5996.2|5992.2|5991.2|306
1580910300000|2020-02-05 13:45:00|5992.7|5991.7|5994.2|5993.2|5997.2|5996.2|5991.2|5990.2|417
1580910600000|2020-02-05 13:50:00|5993.9|5992.9|5996.7|5995.7|5996.7|5995.7|5993.2|5992.2|762
1580910900000|2020-02-05 13:55:00|5996.4|5995.4|5995.2|5994.2|5997.7|5996.7|5993.7|5992.7|588
1580911200000|2020-02-05 14:00:00|5995.4|5994.4|5993.2|5992.2|5995.7|5994.7|5992.2|5991.2|584
1580911500000|2020-02-05 14:05:00|5992.7|5991.7|5991.7|5990.7|5995.2|5994.2|5990.7|5989.7|356
1580911800000|2020-02-05 14:10:00|5992.2|5991.2|5992.2|5991.2|5992.7|5991.7|5989.9|5988.9|793
1580912100000|2020-02-05 14:15:00|5991.7|5990.7|5995.4|5994.4|5996.4|5995.4|5991.2|5990.2|628
1580912400000|2020-02-05 14:20:00|5995.2|5994.2|6000.2|5999.2|6000.7|5999.7|5995.2|5994.2|580
1580912700000|2020-02-05 14:25:00|6000.4|5999.4|5999.9|5998.9|6001.4|6000.4|5998.7|5997.7|616
1580913000000|2020-02-05 14:30:00|5999.7|5998.7|5995.7|5994.7|6000.4|5999.4|5994.7|5993.7|1362
1580913300000|2020-02-05 14:35:00|5995.4|5994.4|5988.9|5987.9|5996.7|5995.7|5988.9|5987.9|809
1580913600000|2020-02-05 14:40:00|5989.2|5988.2|5988.7|5987.7|5990.2|5989.2|5984.4|5983.4|836
1580913900000|2020-02-05 14:45:00|5988.4|5987.4|5986.2|5985.2|5994.7|5993.7|5985.2|5984.2|1669
1580914200000|2020-02-05 14:50:00|5986.4|5985.4|5983.4|5982.4|5989.4|5988.4|5982.9|5981.9|1475
1580914500000|2020-02-05 14:55:00|5983.2|5982.2|5984.9|5983.9|5988.7|5987.7|5982.7|5981.7|642
1580914800000|2020-02-05 15:00:00|5983.7|5982.7|5987.7|5986.7|5991.2|5990.2|5983.2|5982.2|773
1580915100000|2020-02-05 15:05:00|5987.4|5986.4|5985.2|5984.2|5992.7|5991.7|5984.2|5983.2|849
1580915400000|2020-02-05 15:10:00|5985.7|5984.7|5984.9|5983.9|5990.4|5989.4|5984.2|5983.2|888
1580915700000|2020-02-05 15:15:00|5985.2|5984.2|5984.4|5983.4|5986.7|5985.7|5983.2|5982.2|687
1580916000000|2020-02-05 15:20:00|5984.7|5983.7|5988.2|5987.2|5989.9|5988.9|5983.2|5982.2|447
1580916300000|2020-02-05 15:25:00|5987.9|5986.9|5982.7|5981.7|5988.4|5987.4|5976.2|5975.2|1213
1580916600000|2020-02-05 15:30:00|5982.4|5981.4|5985.7|5984.7|5986.7|5985.7|5979.9|5978.9|819
1580916900000|2020-02-05 15:35:00|5985.9|5984.9|5980.9|5979.9|5986.7|5985.7|5978.7|5977.7|1400
1580917200000|2020-02-05 15:40:00|5981.2|5980.2|5986.2|5985.2|5986.7|5985.7|5978.2|5977.2|888
1580917500000|2020-02-05 15:45:00|5985.9|5984.9|5988.7|5987.7|5990.2|5989.2|5983.9|5982.9|613
1580917800000|2020-02-05 15:50:00|5988.9|5987.9|5989.7|5988.7|5991.2|5990.2|5987.7|5986.7|752
1580918100000|2020-02-05 15:55:00|5989.4|5988.4|5990.2|5989.2|5994.2|5993.2|5987.9|5986.9|962
1580918400000|2020-02-05 16:00:00|5989.9|5988.9|5983.4|5982.4|5990.4|5989.4|5983.2|5982.2|1119
1580918700000|2020-02-05 16:05:00|5983.7|5982.7|5986.7|5985.7|5988.2|5987.2|5982.7|5981.7|927
1580919000000|2020-02-05 16:10:00|5986.9|5985.9|5988.4|5987.4|5989.7|5988.7|5986.4|5985.4|675
1580919300000|2020-02-05 16:15:00|5988.2|5987.2|5986.7|5985.7|5989.2|5988.2|5985.9|5984.9|832
1580919600000|2020-02-05 16:20:00|5986.2|5985.2|5991.2|5990.2|5991.2|5990.2|5985.7|5984.7|608
1580919900000|2020-02-05 16:25:00|5991.9|5990.9|5994.4|5993.4|5995.2|5994.2|5990.2|5989.2|1480
1580920200000|2020-02-05 16:30:00|5994.7|5992.7|5989.7|5987.7|5997.7|5995.7|5987.7|5985.7|5053
1580920500000|2020-02-05 16:35:00|5990.2|5988.2|5982.7|5980.7|5990.2|5988.2|5982.7|5980.7|3382
1580920800000|2020-02-05 16:40:00|5982.9|5980.9|5984.2|5982.2|5984.2|5982.2|5980.2|5978.2|1055
1580921100000|2020-02-05 16:45:00|5983.9|5981.9|5987.7|5985.7|5988.2|5986.2|5983.2|5981.2|407
1580921400000|2020-02-05 16:50:00|5988.2|5986.2|5987.7|5985.7|5988.2|5986.2|5986.7|5984.7|180
1580921700000|2020-02-05 16:55:00|5987.9|5985.9|5991.7|5989.7|5992.2|5990.2|5987.2|5985.2|173
1580922000000|2020-02-05 17:00:00|5991.4|5989.4|5992.2|5990.2|5992.2|5990.2|5989.7|5987.7|261
1580922300000|2020-02-05 17:05:00|5992.4|5990.4|5993.2|5991.2|5993.7|5991.7|5992.4|5990.4|159
1580922600000|2020-02-05 17:10:00|5992.9|5990.9|5991.7|5989.7|5993.2|5991.2|5990.9|5988.9|113
1580922900000|2020-02-05 17:15:00|5991.9|5989.9|5992.9|5990.9|5994.2|5992.2|5991.7|5989.7|165
1580923200000|2020-02-05 17:20:00|5992.7|5990.7|5993.2|5991.2|5993.4|5991.4|5991.9|5989.9|97
1580923500000|2020-02-05 17:25:00|5992.9|5990.9|5992.7|5990.7|5994.2|5992.2|5991.7|5989.7|167
1580923800000|2020-02-05 17:30:00|5992.9|5990.9|5994.7|5992.7|5995.2|5993.2|5991.4|5989.4|353
1580924100000|2020-02-05 17:35:00|5994.9|5992.9|5996.7|5994.7|5997.2|5995.2|5994.2|5992.2|189
1580924400000|2020-02-05 17:40:00|5996.4|5994.4|5995.2|5993.2|5997.2|5995.2|5994.2|5992.2|113
1580924700000|2020-02-05 17:45:00|5995.4|5993.4|5996.7|5994.7|5996.7|5994.7|5994.7|5992.7|205
1580925000000|2020-02-05 17:50:00|5996.2|5994.2|5994.2|5992.2|5998.2|5996.2|5993.2|5991.2|177
1580925300000|2020-02-05 17:55:00|5993.9|5991.9|5993.4|5991.4|5994.4|5992.4|5992.4|5990.4|72
1580925600000|2020-02-05 18:00:00|5993.2|5991.2|5993.2|5991.2|5994.7|5992.7|5991.9|5989.9|94
1580925900000|2020-02-05 18:05:00|5993.4|5991.4|5991.2|5989.2|5993.7|5991.7|5991.2|5989.2|72
1580926200000|2020-02-05 18:10:00|5990.9|5988.9|5991.7|5989.7|5992.2|5990.2|5990.7|5988.7|36
1580926500000|2020-02-05 18:15:00|5991.4|5989.4|5990.9|5988.9|5992.7|5990.7|5990.2|5988.2|60
1580926800000|2020-02-05 18:20:00|5990.7|5988.7|5991.9|5989.9|5992.4|5990.4|5990.7|5988.7|46
1580927100000|2020-02-05 18:25:00|5991.7|5989.7|5991.9|5989.9|5993.2|5991.2|5991.4|5989.4|49
1580927400000|2020-02-05 18:30:00|5991.7|5989.7|5993.4|5991.4|5993.9|5991.9|5991.4|5989.4|71
1580927700000|2020-02-05 18:35:00|5993.7|5991.7|5992.9|5990.9|5993.7|5991.7|5992.2|5990.2|60
1580928000000|2020-02-05 18:40:00|5993.2|5991.2|5995.7|5993.7|5995.7|5993.7|5992.2|5990.2|156
1580928300000|2020-02-05 18:45:00|5995.9|5993.9|5998.7|5996.7|5999.2|5997.2|5995.7|5993.7|324
1580928600000|2020-02-05 18:50:00|5998.9|5996.9|5995.2|5993.2|5999.2|5997.2|5995.2|5993.2|177
1580928900000|2020-02-05 18:55:00|5995.4|5993.4|5997.2|5995.2|5999.2|5997.2|5995.2|5993.2|115
1580929200000|2020-02-05 19:00:00|5997.4|5995.4|5996.2|5994.2|5998.2|5996.2|5995.9|5993.9|131
1580929500000|2020-02-05 19:05:00|5995.9|5993.9|5994.7|5992.7|5997.9|5995.9|5994.2|5992.2|292
1580929800000|2020-02-05 19:10:00|5994.4|5992.4|5994.7|5992.7|5995.2|5993.2|5993.2|5991.2|68
1580930100000|2020-02-05 19:15:00|5994.4|5992.4|5997.4|5995.4|5997.7|5995.7|5994.2|5992.2|63
1580930400000|2020-02-05 19:20:00|5997.7|5995.7|5999.2|5997.2|5999.2|5997.2|5997.4|5995.4|50
1580930700000|2020-02-05 19:25:00|5998.9|5996.9|5998.7|5996.7|5999.7|5997.7|5998.2|5996.2|49
1580931000000|2020-02-05 19:30:00|5998.4|5996.4|5998.7|5996.7|6000.2|5998.2|5997.7|5995.7|188
1580931300000|2020-02-05 19:35:00|5998.4|5996.4|5999.7|5997.7|6000.2|5998.2|5997.4|5995.4|180
1580931600000|2020-02-05 19:40:00|5999.4|5997.4|5999.7|5997.7|6000.2|5998.2|5999.2|5997.2|113
1580931900000|2020-02-05 19:45:00|5999.4|5997.4|5999.9|5997.9|6000.4|5998.4|5999.2|5997.2|87
1580932200000|2020-02-05 19:50:00|6000.2|5998.2|6001.9|5999.9|6002.2|6000.2|6000.2|5998.2|200
1580932500000|2020-02-05 19:55:00|6001.7|5999.7|6001.2|5999.2|6001.7|5999.7|6000.7|5998.7|169
1580932800000|2020-02-05 20:00:00|6001.4|5999.4|6002.7|6000.7|6003.9|6001.9|6000.7|5998.7|418
1580933100000|2020-02-05 20:05:00|6002.9|6000.9|6002.2|6000.2|6004.2|6002.2|6002.2|6000.2|79
1580933400000|2020-02-05 20:10:00|6001.9|5999.9|6000.9|5998.9|6002.2|6000.2|6000.2|5998.2|58
1580933700000|2020-02-05 20:15:00|6001.2|5999.2|6002.2|6000.2|6002.4|6000.4|6000.7|5998.7|38
1580934000000|2020-02-05 20:20:00|6002.7|6000.7|6004.2|6002.2|6005.2|6003.2|6002.2|6000.2|104
1580934300000|2020-02-05 20:25:00|6004.4|6002.4|6002.2|6000.2|6004.4|6002.4|6001.7|5999.7|65
1580934600000|2020-02-05 20:30:00|6001.9|5999.9|6000.2|5998.2|6002.4|6000.4|5999.7|5997.7|95
1580934900000|2020-02-05 20:35:00|5999.9|5997.9|6000.4|5998.4|6001.4|5999.4|5999.4|5997.4|52
1580935200000|2020-02-05 20:40:00|6000.2|5998.2|6003.7|6001.7|6004.2|6002.2|5999.2|5997.2|59
1580935500000|2020-02-05 20:45:00|6003.9|6001.9|6002.4|6000.4|6003.9|6001.9|5999.7|5997.7|75
1580935800000|2020-02-05 20:50:00|6001.7|5999.7|5999.7|5997.7|6002.2|6000.2|5996.9|5994.9|122
1580936100000|2020-02-05 20:55:00|5999.4|5997.4|5996.7|5994.7|6000.2|5998.2|5996.4|5994.4|215
1580936400000|2020-02-05 21:00:00|5998.9|5994.9|6001.9|5997.9|6003.9|5999.9|5994.8|5990.8|0
1580936700000|2020-02-05 21:05:00|6002|5998|6004.9|6000.9|6005.2|6001.2|6000.8|5996.8|0
1580937000000|2020-02-05 21:10:00|6004.8|6000.8|6006.5|6002.5|6007.5|6003.5|6003.3|5999.3|0
1580937300000|2020-02-05 21:15:00|6006.2|6002.2|6006.6|6002.6|6006.7|6002.7|6006.1|6002.1|0
1580937600000|2020-02-05 21:20:00|6006.7|6002.7|6006.5|6002.5|6006.7|6002.7|6006.2|6002.2|0
1580937900000|2020-02-05 21:25:00|6006.3|6002.3|6007.1|6003.1|6007.3|6003.3|6006.2|6002.2|0
1580938200000|2020-02-05 21:30:00|6007.3|6003.3|6009.6|6005.6|6009.6|6005.6|6006.4|6002.4|0
1580938500000|2020-02-05 21:35:00|6009.5|6005.5|6012.7|6008.7|6013.2|6009.2|6008.8|6004.8|0
1580938800000|2020-02-05 21:40:00|6012.6|6008.6|6012.9|6008.9|6012.9|6008.9|6012.1|6008.1|0
1580939100000|2020-02-05 21:45:00|6012.5|6008.5|6010.8|6006.8|6013|6009|6010.8|6006.8|0
1580939400000|2020-02-05 21:50:00|6010.9|6006.9|6009.5|6005.5|6011.3|6007.3|6009.2|6005.2|0
1580939700000|2020-02-05 21:55:00|6009.2|6005.2|6008.9|6004.9|6010|6006|6008.7|6004.7|0
1580940000000|2020-02-05 22:00:00|6008.6|6004.6|6008.5|6004.5|6008.9|6004.9|6008.4|6004.4|0
1580940300000|2020-02-05 22:05:00|6008.7|6004.7|6008.5|6004.5|6008.7|6004.7|6008.4|6004.4|0
1580940600000|2020-02-05 22:10:00|6008.4|6004.4|6008.4|6004.4|6008.4|6004.4|6008|6004|0
1580940900000|2020-02-05 22:15:00|6008.3|6004.3|6008.9|6004.9|6009.2|6005.2|6008|6004|0
1580941200000|2020-02-05 22:20:00|6008.8|6004.8|6009.5|6005.5|6009.5|6005.5|6008.8|6004.8|0
1580941500000|2020-02-05 22:25:00|6009.7|6005.7|6009.9|6005.9|6009.9|6005.9|6009.5|6005.5|0
1580941800000|2020-02-05 22:30:00|6009.5|6005.5|6009.3|6005.3|6009.7|6005.7|6009.2|6005.2|0
1580942100000|2020-02-05 22:35:00|6009.6|6005.6|6009.4|6005.4|6009.8|6005.8|6009.2|6005.2|0
1580942400000|2020-02-05 22:40:00|6009.6|6005.6|6009.6|6005.6|6009.6|6005.6|6009.4|6005.4|0
1580942700000|2020-02-05 22:45:00|6009.4|6005.4|6009.4|6005.4|6009.6|6005.6|6009.3|6005.3|0
1580943000000|2020-02-05 22:50:00|6009.3|6005.3|6009.3|6005.3|6009.3|6005.3|6009.3|6005.3|0
1580943300000|2020-02-05 22:55:00|6009.6|6005.6|6009.9|6005.9|6010|6006|6009.6|6005.6|0
1580943600000|2020-02-05 23:00:00|6010.3|6006.3|6013.2|6009.2|6014.1|6010.1|6010.3|6006.3|0
1580943900000|2020-02-05 23:05:00|6013.1|6009.1|6010.3|6006.3|6013.1|6009.1|6009.5|6005.5|0
1580944200000|2020-02-05 23:10:00|6010.4|6006.4|6010.6|6006.6|6011.4|6007.4|6010.3|6006.3|0
1580944500000|2020-02-05 23:15:00|6010.5|6006.5|6009.8|6005.8|6010.6|6006.6|6009.5|6005.5|0
1580944800000|2020-02-05 23:20:00|6009.6|6005.6|6011.1|6007.1|6011.1|6007.1|6009.5|6005.5|0
1580945100000|2020-02-05 23:25:00|6011|6007|6011.1|6007.1|6011.4|6007.4|6010.6|6006.6|0
1580945400000|2020-02-05 23:30:00|6011.3|6007.3|6010.6|6006.6|6011.4|6007.4|6010.3|6006.3|0
1580945700000|2020-02-05 23:35:00|6010.7|6006.7|6011.4|6007.4|6011.4|6007.4|6010.6|6006.6|0
1580946000000|2020-02-05 23:40:00|6011.3|6007.3|6013|6009|6013|6009|6011.1|6007.1|0
1580946300000|2020-02-05 23:45:00|6012.6|6008.6|6006.5|6002.5|6012.7|6008.7|6006|6002|0
1580946600000|2020-02-05 23:50:00|6006.4|6002.4|6006.5|6002.5|6008|6004|6005.2|6001.2|0
1580946900000|2020-02-05 23:55:00|6006.7|6002.7|6006.4|6002.4|6006.8|6002.8|6005.6|6001.6|0
1580947200000|2020-02-06 00:00:00|6006.3|6002.3|6003.6|5999.6|6006.7|6002.7|6003.3|5999.3|0
1580947500000|2020-02-06 00:05:00|6003.2|5999.2|6007.6|6003.6|6008.9|6004.9|6003.2|5999.2|0
1580947800000|2020-02-06 00:10:00|6007.3|6003.3|6004.9|6000.9|6007.3|6003.3|6004.4|6000.4|0
1580948100000|2020-02-06 00:15:00|6004.4|6001.4|6000.4|5997.4|6006.1|6003.1|6000.4|5997.4|0
1580948400000|2020-02-06 00:20:00|6001|5998|5998.6|5995.6|6001.9|5998.9|5998.5|5995.5|0
1580948700000|2020-02-06 00:25:00|5998.5|5995.5|5998.7|5995.7|6000.1|5997.1|5998.5|5995.5|0
1580949000000|2020-02-06 00:30:00|5998.1|5995.1|5998.7|5995.7|6000.3|5997.3|5997.2|5994.2|0
1580949600000|2020-02-06 00:40:00|5999|5996|6002|5999|6003.7|6000.7|5998.7|5995.7|0
1580949900000|2020-02-06 00:45:00|6002.1|5999.1|5999|5996|6003.6|6000.6|5999|5996|0
1580950200000|2020-02-06 00:50:00|5999.1|5996.1|5998.5|5995.5|6000.6|5997.6|5997.1|5994.1|0
1580950500000|2020-02-06 00:55:00|5998.6|5995.6|5998.8|5995.8|6000.2|5997.2|5998.6|5995.6|0
1580950800000|2020-02-06 01:00:00|5998.7|5995.7|5998.8|5995.8|6001.7|5998.7|5998.6|5995.6|0
1580951100000|2020-02-06 01:05:00|5999.5|5996.5|6000.2|5997.2|6001.8|5998.8|5998.7|5995.7|0
1580951400000|2020-02-06 01:10:00|6000.3|5997.3|6001.9|5998.9|6003.4|6000.4|6000.2|5997.2|0
1580951700000|2020-02-06 01:15:00|6002.2|5999.2|6014.2|6011.2|6017.1|6014.1|6002.2|5999.2|0
1580952000000|2020-02-06 01:20:00|6014.1|6011.1|6012.9|6009.9|6014.4|6011.4|6009.6|6006.6|0
1580952300000|2020-02-06 01:25:00|6013.5|6010.5|6011|6008|6015.9|6012.9|6009.6|6006.6|0
1580952600000|2020-02-06 01:30:00|6010.8|6007.8|6003.6|6000.6|6010.8|6007.8|6002.1|5999.1|0
1580952900000|2020-02-06 01:35:00|6003.7|6000.7|6006.7|6003.7|6008.3|6005.3|6003.6|6000.6|0
1580953200000|2020-02-06 01:40:00|6007|6004|6007.5|6004.5|6008.2|6005.2|6003.7|6000.7|0
1580953500000|2020-02-06 01:45:00|6007.2|6004.2|6006.9|6003.9|6008.3|6005.3|6005.1|6002.1|0
1580953800000|2020-02-06 01:50:00|6007.1|6004.1|6006.7|6003.7|6008.4|6005.4|6005.3|6002.3|0
1580954100000|2020-02-06 01:55:00|6006.8|6003.8|6006.8|6003.8|6008.3|6005.3|6005.3|6002.3|0
1580954400000|2020-02-06 02:00:00|6006.9|6003.9|6010.1|6007.1|6010.1|6007.1|6006.8|6003.8|0
1580954700000|2020-02-06 02:05:00|6010.2|6007.2|6011.6|6008.6|6011.7|6008.7|6010.1|6007.1|0
1580955000000|2020-02-06 02:10:00|6011.7|6008.7|6011.6|6008.6|6014.7|6011.7|6010.1|6007.1|0
1580955300000|2020-02-06 02:15:00|6012.2|6009.2|6010|6007|6013.1|6010.1|6010|6007|0
1580955600000|2020-02-06 02:20:00|6010.1|6007.1|6013.1|6010.1|6013.1|6010.1|6010.1|6007.1|0
1580955900000|2020-02-06 02:25:00|6012.6|6009.6|6013.2|6010.2|6013.2|6010.2|6011.6|6008.6|0
1580956200000|2020-02-06 02:30:00|6013.3|6010.3|6011.8|6008.8|6014.7|6011.7|6011.7|6008.7|0
1580956500000|2020-02-06 02:35:00|6012.3|6009.3|6013.3|6010.3|6014.1|6011.1|6012.3|6009.3|0
1580956800000|2020-02-06 02:40:00|6013.8|6010.8|6014.9|6011.9|6016.3|6013.3|6013.8|6010.8|0
1580957100000|2020-02-06 02:45:00|6015|6012|6015.1|6012.1|6016.4|6013.4|6014.9|6011.9|0
1580957400000|2020-02-06 02:50:00|6014.6|6011.6|6014.6|6011.6|6015.4|6012.4|6013.1|6010.1|0
1580957700000|2020-02-06 02:55:00|6014.9|6011.9|6016.2|6013.2|6016.2|6013.2|6014.5|6011.5|0
1580958000000|2020-02-06 03:00:00|6016.3|6013.3|6014.8|6011.8|6016.3|6013.3|6014.7|6011.7|0
1580958300000|2020-02-06 03:05:00|6015|6012|6015.3|6012.3|6017.8|6014.8|6014.6|6011.6|0
1580958600000|2020-02-06 03:10:00|6015.6|6012.6|6014.6|6011.6|6016.1|6013.1|6014.6|6011.6|0
1580958900000|2020-02-06 03:15:00|6014.5|6011.5|6013|6010|6014.5|6011.5|6011.5|6008.5|0
1580959200000|2020-02-06 03:20:00|6013.1|6010.1|6013.1|6010.1|6013.1|6010.1|6013|6010|0
1580959500000|2020-02-06 03:25:00|6013|6010|6012.3|6009.3|6013.1|6010.1|6012.3|6009.3|0
1580959800000|2020-02-06 03:30:00|6012|6009|6013.1|6010.1|6013.1|6010.1|6011.4|6008.4|0
1580960100000|2020-02-06 03:35:00|6013.4|6010.4|6014.6|6011.6|6014.6|6011.6|6013.4|6010.4|0
1580960400000|2020-02-06 03:40:00|6014.7|6011.7|6014.6|6011.6|6014.7|6011.7|6013.1|6010.1|0
1580960700000|2020-02-06 03:45:00|6014.7|6011.7|6014.7|6011.7|6015.4|6012.4|6014.6|6011.6|0
1580961000000|2020-02-06 03:50:00|6014.6|6011.6|6013.2|6010.2|6014.7|6011.7|6013.2|6010.2|0
1580961300000|2020-02-06 03:55:00|6013.3|6010.3|6015.2|6012.2|6015.2|6012.2|6013.2|6010.2|0
1580961600000|2020-02-06 04:00:00|6015.1|6012.1|6018.3|6015.3|6018.5|6015.5|6012.1|6009.1|0
1580961900000|2020-02-06 04:05:00|6017.8|6014.8|6022.5|6019.5|6022.6|6019.6|6016|6013|0
1580962200000|2020-02-06 04:10:00|6022.4|6019.4|6021.3|6018.3|6022.5|6019.5|6020.9|6017.9|0
1580962500000|2020-02-06 04:15:00|6021.9|6018.9|6021.1|6018.1|6022.8|6019.8|6020.4|6017.4|0
1580962800000|2020-02-06 04:20:00|6021.2|6018.2|6021.3|6018.3|6022.9|6019.9|6021.2|6018.2|0
1580963100000|2020-02-06 04:25:00|6021.4|6018.4|6021.5|6018.5|6022.9|6019.9|6021.3|6018.3|0
1580963400000|2020-02-06 04:30:00|6022.1|6019.1|6020.4|6017.4|6023.1|6020.1|6020.4|6017.4|0
1580963700000|2020-02-06 04:35:00|6020.6|6017.6|6022.7|6019.7|6022.7|6019.7|6020.4|6017.4|0
1580964000000|2020-02-06 04:40:00|6022.8|6019.8|6022.8|6019.8|6024.2|6021.2|6022.7|6019.7|0
1580964300000|2020-02-06 04:45:00|6023.1|6020.1|6025.4|6022.4|6025.4|6022.4|6022.6|6019.6|0
1580964600000|2020-02-06 04:50:00|6025.7|6022.7|6030.1|6027.1|6030.4|6027.4|6025.7|6022.7|0
1580964900000|2020-02-06 04:55:00|6030.2|6027.2|6035.1|6032.1|6035.1|6032.1|6030.1|6027.1|0
1580965200000|2020-02-06 05:00:00|6035|6032|6035.4|6032.4|6035.4|6032.4|6033.6|6030.6|0
1580965500000|2020-02-06 05:05:00|6035.5|6032.5|6036.3|6033.3|6037.7|6034.7|6032.4|6029.4|0
1580965800000|2020-02-06 05:10:00|6037|6034|6034.7|6031.7|6037.7|6034.7|6034.6|6031.6|0
1580966100000|2020-02-06 05:15:00|6034.8|6031.8|6034.6|6031.6|6036.4|6033.4|6034.6|6031.6|0
1580966400000|2020-02-06 05:20:00|6034.1|6031.1|6033.3|6030.3|6034.8|6031.8|6033.2|6030.2|0
1580966700000|2020-02-06 05:25:00|6033.2|6030.2|6034.3|6031.3|6034.3|6031.3|6033.1|6030.1|0
1580967000000|2020-02-06 05:30:00|6034.8|6031.8|6037.3|6034.3|6037.3|6034.3|6034.8|6031.8|0
1580967300000|2020-02-06 05:35:00|6037.2|6034.2|6032.6|6029.6|6037.3|6034.3|6032.6|6029.6|0
1580967600000|2020-02-06 05:40:00|6032.7|6029.7|6033.4|6030.4|6033.5|6030.5|6030.4|6027.4|0
1580967900000|2020-02-06 05:45:00|6033.5|6030.5|6033.1|6030.1|6035|6032|6033.1|6030.1|0
1580968200000|2020-02-06 05:50:00|6033.2|6030.2|6031.9|6028.9|6033.2|6030.2|6030.9|6027.9|0
1580968500000|2020-02-06 05:55:00|6033.3|6030.3|6033.3|6030.3|6033.4|6030.4|6031.8|6028.8|0
1580968800000|2020-02-06 06:00:00|6032.7|6029.7|6036.5|6033.5|6036.5|6033.5|6031.7|6028.7|0
1580969100000|2020-02-06 06:05:00|6036.4|6033.4|6039.5|6036.5|6039.6|6036.6|6035.7|6032.7|0
1580969400000|2020-02-06 06:10:00|6039.4|6036.4|6037.9|6034.9|6040.9|6037.9|6037.9|6034.9|0
1580969700000|2020-02-06 06:15:00|6038.4|6035.4|6039.2|6036.2|6040.7|6037.7|6038.4|6035.4|0
1580970000000|2020-02-06 06:20:00|6039.3|6036.3|6038.2|6035.2|6039.3|6036.3|6036.5|6033.5|0
1580970300000|2020-02-06 06:25:00|6037.9|6034.9|6039.3|6036.3|6040.9|6037.9|6036.7|6033.7|0
1580970600000|2020-02-06 06:30:00|6039.9|6036.9|6038.9|6035.9|6041.8|6038.8|6038.9|6035.9|0
1580970900000|2020-02-06 06:35:00|6039.4|6036.4|6038.8|6035.8|6040.3|6037.3|6038.8|6035.8|0
1580971200000|2020-02-06 06:40:00|6038.9|6035.9|6038.5|6035.5|6038.9|6035.9|6037|6034|0
1580971500000|2020-02-06 06:45:00|6038.4|6035.4|6035.9|6032.9|6038.4|6035.4|6035.2|6032.2|0
1580971800000|2020-02-06 06:50:00|6035.7|6032.7|6038.1|6035.1|6038.1|6035.1|6035.1|6032.1|0
1580972100000|2020-02-06 06:55:00|6038|6035|6032|6029|6038.1|6035.1|6031.9|6028.9|0
1580972400000|2020-02-06 07:00:00|6031.7|6028.7|6030.2|6028.2|6032.2|6030.2|6024.4|6022.4|1426
1580972700000|2020-02-06 07:05:00|6030.4|6028.4|6035.4|6033.4|6035.9|6033.9|6029.4|6027.4|451
1580973000000|2020-02-06 07:10:00|6035.2|6033.2|6039.4|6037.4|6039.7|6037.7|6035.2|6033.2|242
1580973300000|2020-02-06 07:15:00|6039.7|6037.7|6037.4|6035.4|6039.7|6037.7|6036.2|6034.2|148
1580973600000|2020-02-06 07:20:00|6037.7|6035.7|6036.2|6034.2|6038.9|6036.9|6035.4|6033.4|106
1580973900000|2020-02-06 07:25:00|6035.9|6033.9|6038.2|6036.2|6038.2|6036.2|6035.4|6033.4|124
1580974200000|2020-02-06 07:30:00|6037.9|6035.9|6036.7|6034.7|6038.2|6036.2|6035.2|6033.2|172
1580974500000|2020-02-06 07:35:00|6036.4|6034.4|6032.2|6030.2|6036.4|6034.4|6031.7|6029.7|204
1580974800000|2020-02-06 07:40:00|6031.9|6029.9|6034.9|6032.9|6034.9|6032.9|6030.2|6028.2|186
1580975100000|2020-02-06 07:45:00|6034.7|6032.7|6038.2|6036.2|6038.9|6036.9|6034.2|6032.2|155
1580975400000|2020-02-06 07:50:00|6037.7|6035.7|6040.9|6038.9|6041.2|6039.2|6037.7|6035.7|145
1580975700000|2020-02-06 07:55:00|6040.7|6038.7|6040.7|6038.7|6042.2|6040.2|6038.9|6036.9|272
1580976000000|2020-02-06 08:00:00|6040.2|6039.2|6047.4|6046.4|6048.7|6047.7|6035.7|6034.7|2262
1580976300000|2020-02-06 08:05:00|6048.2|6047.2|6044.7|6043.7|6051.7|6050.7|6043.4|6042.4|1391
1580976600000|2020-02-06 08:10:00|6044.4|6043.4|6035.4|6034.4|6044.4|6043.4|6035.2|6034.2|999
1580976900000|2020-02-06 08:15:00|6035.7|6034.7|6035.7|6034.7|6040.2|6039.2|6035.2|6034.2|1036
1580977200000|2020-02-06 08:20:00|6035.9|6034.9|6030.7|6029.7|6036.4|6035.4|6029.9|6028.9|608
1580977500000|2020-02-06 08:25:00|6030.9|6029.9|6026.2|6025.2|6033.2|6032.2|6025.9|6024.9|838
1580977800000|2020-02-06 08:30:00|6026.7|6025.7|6028.2|6027.2|6030.7|6029.7|6023.9|6022.9|1662
1580978100000|2020-02-06 08:35:00|6028.4|6027.4|6028.7|6027.7|6029.4|6028.4|6023.9|6022.9|601
1580978400000|2020-02-06 08:40:00|6028.1|6027.1|6029.8|6028.8|6031.3|6030.3|6027.1|6026.1|342
1580978700000|2020-02-06 08:45:00|6029.6|6028.6|6028.3|6027.3|6030.1|6029.1|6024.6|6023.6|366
1580979000000|2020-02-06 08:50:00|6030.1|6029.1|6028.1|6027.1|6032.1|6031.1|6025.6|6024.6|779
1580979300000|2020-02-06 08:55:00|6028.3|6027.3|6028.1|6027.1|6029.6|6028.6|6026.8|6025.8|281
1580979600000|2020-02-06 09:00:00|6027.8|6026.8|6027.1|6026.1|6028.3|6027.3|6024.6|6023.6|465
1580979900000|2020-02-06 09:05:00|6026.8|6025.8|6031.6|6030.6|6031.6|6030.6|6025.3|6024.3|399
1580980200000|2020-02-06 09:10:00|6031.8|6030.8|6028.3|6027.3|6032.3|6031.3|6028.3|6027.3|345
1580980500000|2020-02-06 09:15:00|6028.6|6027.6|6024.1|6023.1|6029.6|6028.6|6023.6|6022.6|437
1580980800000|2020-02-06 09:20:00|6023.8|6022.8|6010.6|6009.6|6024.6|6023.6|6010.3|6009.3|802
1580981100000|2020-02-06 09:25:00|6010.8|6009.8|6013.6|6012.6|6015.6|6014.6|6008.6|6007.6|677
1580981400000|2020-02-06 09:30:00|6013.8|6012.8|6016.6|6015.6|6018.8|6017.8|6013.1|6012.1|371
1580981700000|2020-02-06 09:35:00|6016.8|6015.8|6019.3|6018.3|6022.6|6021.6|6016.6|6015.6|388
1580982000000|2020-02-06 09:40:00|6019.1|6018.1|6021.1|6020.1|6021.6|6020.6|6017.6|6016.6|427
1580982300000|2020-02-06 09:45:00|6021.3|6020.3|6021.1|6020.1|6021.3|6020.3|6016.6|6015.6|259
1580982600000|2020-02-06 09:50:00|6021.3|6020.3|6025.6|6024.6|6027.1|6026.1|6021.3|6020.3|608
1580982900000|2020-02-06 09:55:00|6025.3|6024.3|6023.8|6022.8|6025.6|6024.6|6021.6|6020.6|237
1580983200000|2020-02-06 10:00:00|6023.6|6022.6|6021.8|6020.8|6023.8|6022.8|6019.3|6018.3|223
1580983500000|2020-02-06 10:05:00|6021.6|6020.6|6019.1|6018.1|6021.8|6020.8|6018.8|6017.8|180
1580983800000|2020-02-06 10:10:00|6018.8|6017.8|6020.6|6019.6|6023.1|6022.1|6018.6|6017.6|268
1580984100000|2020-02-06 10:15:00|6020.3|6019.3|6024.6|6023.6|6025.1|6024.1|6019.1|6018.1|271
1580984400000|2020-02-06 10:20:00|6024.3|6023.3|6025.6|6024.6|6027.1|6026.1|6022.6|6021.6|329
1580984700000|2020-02-06 10:25:00|6026.1|6025.1|6026.1|6025.1|6028.1|6027.1|6024.6|6023.6|305
1580985000000|2020-02-06 10:30:00|6025.8|6024.8|6027.6|6026.6|6027.6|6026.6|6024.6|6023.6|415
1580985300000|2020-02-06 10:35:00|6027.3|6026.3|6026.6|6025.6|6028.1|6027.1|6024.6|6023.6|492
1580985600000|2020-02-06 10:40:00|6026.3|6025.3|6026.1|6025.1|6027.1|6026.1|6023.6|6022.6|479
1580985900000|2020-02-06 10:45:00|6025.8|6024.8|6023.1|6022.1|6026.6|6025.6|6022.6|6021.6|293
1580986200000|2020-02-06 10:50:00|6022.8|6021.8|6019.6|6018.6|6023.6|6022.6|6019.3|6018.3|552
1580986500000|2020-02-06 10:55:00|6019.3|6018.3|6016.6|6015.6|6021.1|6020.1|6014.8|6013.8|592
1580986800000|2020-02-06 11:00:00|6016.8|6015.8|6019.1|6018.1|6020.6|6019.6|6015.6|6014.6|386
1580987100000|2020-02-06 11:05:00|6018.8|6017.8|6023.6|6022.6|6024.6|6023.6|6018.6|6017.6|325
1580987400000|2020-02-06 11:10:00|6023.3|6022.3|6020.6|6019.6|6024.1|6023.1|6020.6|6019.6|231
1580987700000|2020-02-06 11:15:00|6020.1|6019.1|6018.6|6017.6|6025.1|6024.1|6017.8|6016.8|768
1580988000000|2020-02-06 11:20:00|6018.1|6017.1|6018.3|6017.3|6020.6|6019.6|6017.6|6016.6|400
1580988300000|2020-02-06 11:25:00|6018.1|6017.1|6022.3|6021.3|6022.6|6021.6|6018.1|6017.1|268
1580988600000|2020-02-06 11:30:00|6022.6|6021.6|6024.3|6023.3|6025.6|6024.6|6021.6|6020.6|377
1580988900000|2020-02-06 11:35:00|6024.6|6023.6|6026.6|6025.6|6027.1|6026.1|6023.3|6022.3|268
1580989200000|2020-02-06 11:40:00|6026.1|6025.1|6025.3|6024.3|6027.1|6026.1|6023.1|6022.1|315
1580989500000|2020-02-06 11:45:00|6025.6|6024.6|6020.1|6019.1|6025.6|6024.6|6020.1|6019.1|546
1580989800000|2020-02-06 11:50:00|6019.8|6018.8|6020.1|6019.1|6022.3|6021.3|6019.1|6018.1|253
1580990100000|2020-02-06 11:55:00|6020.3|6019.3|6024.6|6023.6|6025.8|6024.8|6020.3|6019.3|341
1580990400000|2020-02-06 12:00:00|6024.3|6023.3|6025.3|6024.3|6027.3|6026.3|6023.1|6022.1|390
1580990700000|2020-02-06 12:05:00|6025.1|6024.1|6025.6|6024.6|6027.6|6026.6|6025.1|6024.1|189
1580991000000|2020-02-06 12:10:00|6025.1|6024.1|6024.6|6023.6|6026.1|6025.1|6023.1|6022.1|207
1580991300000|2020-02-06 12:15:00|6024.3|6023.3|6025.8|6024.8|6026.1|6025.1|6021.1|6020.1|202
1580991600000|2020-02-06 12:20:00|6026.1|6025.1|6026.3|6025.3|6027.6|6026.6|6024.1|6023.1|273
1580991900000|2020-02-06 12:25:00|6026.1|6025.1|6021.6|6020.6|6026.6|6025.6|6021.6|6020.6|141
1580992200000|2020-02-06 12:30:00|6021.8|6020.8|6026.1|6025.1|6026.3|6025.3|6021.8|6020.8|186
1580992500000|2020-02-06 12:35:00|6026.6|6025.6|6027.8|6026.8|6028.1|6027.1|6025.6|6024.6|212
1580992800000|2020-02-06 12:40:00|6028.2|6027.2|6028|6027|6028.7|6027.7|6026.5|6025.5|272
1580993100000|2020-02-06 12:45:00|6028.2|6027.2|6028|6027|6029|6028|6027.2|6026.2|127
1580993400000|2020-02-06 12:50:00|6028.3|6027.3|6026.3|6025.3|6028.8|6027.8|6026|6025|232
1580993700000|2020-02-06 12:55:00|6026.5|6025.5|6026.3|6025.3|6026.5|6025.5|6024.8|6023.8|227
1580994000000|2020-02-06 13:00:00|6026|6025|6025.8|6024.8|6026.8|6025.8|6022.5|6021.5|278
1580994300000|2020-02-06 13:05:00|6025.5|6024.5|6027.3|6026.3|6027.3|6026.3|6024.3|6023.3|189
1580994600000|2020-02-06 13:10:00|6027.5|6026.5|6024.8|6023.8|6027.8|6026.8|6024.3|6023.3|405
1580994900000|2020-02-06 13:15:00|6024.5|6023.5|6025.8|6024.8|6027|6026|6024.3|6023.3|199
1580995200000|2020-02-06 13:20:00|6026|6025|6029.3|6028.3|6030.3|6029.3|6026|6025|211
1580995500000|2020-02-06 13:25:00|6029|6028|6030.3|6029.3|6030.3|6029.3|6028.8|6027.8|162
1580995800000|2020-02-06 13:30:00|6030|6029|6031.3|6030.3|6032.3|6031.3|6029.5|6028.5|260
1580996100000|2020-02-06 13:35:00|6031.5|6030.5|6031.3|6030.3|6032.3|6031.3|6030|6029|137
1580996400000|2020-02-06 13:40:00|6031.5|6030.5|6029.8|6028.8|6033.5|6032.5|6028.3|6027.3|413
1580996700000|2020-02-06 13:45:00|6030|6029|6029.8|6028.8|6030.3|6029.3|6026.3|6025.3|330
1580997000000|2020-02-06 13:50:00|6029.5|6028.5|6030.3|6029.3|6031.3|6030.3|6027.5|6026.5|273
1580997300000|2020-02-06 13:55:00|6030|6029|6032.5|6031.5|6033.5|6032.5|6030|6029|218
1580997600000|2020-02-06 14:00:00|6032.8|6031.8|6033.3|6032.3|6034.3|6033.3|6030.8|6029.8|463
1580997900000|2020-02-06 14:05:00|6033.5|6032.5|6032.8|6031.8|6033.8|6032.8|6031|6030|237
1580998200000|2020-02-06 14:10:00|6033|6032|6032.5|6031.5|6033.5|6032.5|6031.8|6030.8|109
1580998500000|2020-02-06 14:15:00|6032.8|6031.8|6030.8|6029.8|6033.8|6032.8|6029.8|6028.8|496
1580998800000|2020-02-06 14:20:00|6030.5|6029.5|6031.3|6030.3|6031.8|6030.8|6029.5|6028.5|99
1580999100000|2020-02-06 14:25:00|6031.8|6030.8|6030.3|6029.3|6033.3|6032.3|6029.8|6028.8|399
1580999400000|2020-02-06 14:30:00|6030.8|6029.8|6029.3|6028.3|6032.3|6031.3|6026.3|6025.3|944
1580999700000|2020-02-06 14:35:00|6029.5|6028.5|6022.3|6021.3|6030|6029|6021.8|6020.8|678
1581000000000|2020-02-06 14:40:00|6022|6021|6020.3|6019.3|6023|6022|6017|6016|680
1581000300000|2020-02-06 14:45:00|6020.8|6019.8|6021.8|6020.8|6022.5|6021.5|6016|6015|921
1581000600000|2020-02-06 14:50:00|6022|6021|6024.8|6023.8|6024.8|6023.8|6018.8|6017.8|1216
1581000900000|2020-02-06 14:55:00|6024.3|6023.3|6030.3|6029.3|6030.3|6029.3|6022.8|6021.8|739
1581001200000|2020-02-06 15:00:00|6030.8|6029.8|6029.8|6028.8|6031|6030|6026.8|6025.8|534
1581001500000|2020-02-06 15:05:00|6029.5|6028.5|6030.3|6029.3|6032.3|6031.3|6029.3|6028.3|549
1581001800000|2020-02-06 15:10:00|6030|6029|6033.7|6032.7|6034|6033|6029.5|6028.5|607
1581002100000|2020-02-06 15:15:00|6034|6033|6032|6031|6034.5|6033.5|6030.5|6029.5|717
1581002400000|2020-02-06 15:20:00|6032.2|6031.2|6030|6029|6034|6033|6028.2|6027.2|677
1581002700000|2020-02-06 15:25:00|6029.7|6028.7|6031.5|6030.5|6035.2|6034.2|6028.7|6027.7|750
1581003000000|2020-02-06 15:30:00|6031.2|6030.2|6033.5|6032.5|6034.2|6033.2|6030|6029|652
1581003300000|2020-02-06 15:35:00|6033.7|6032.7|6036|6035|6037|6036|6033|6032|431
1581003600000|2020-02-06 15:40:00|6036.2|6035.2|6035|6034|6037.5|6036.5|6034|6033|390
1581003900000|2020-02-06 15:45:00|6034.7|6033.7|6038.5|6037.5|6039|6038|6034.5|6033.5|646
1581004200000|2020-02-06 15:50:00|6038.7|6037.7|6035.5|6034.5|6040.2|6039.2|6035|6034|870
1581004500000|2020-02-06 15:55:00|6036|6035|6035.5|6034.5|6037|6036|6033.5|6032.5|832
1581004800000|2020-02-06 16:00:00|6035.2|6034.2|6037.5|6036.5|6039.2|6038.2|6034|6033|825
1581005100000|2020-02-06 16:05:00|6037.7|6036.7|6038.7|6037.7|6039|6038|6035.5|6034.5|743
1581005400000|2020-02-06 16:10:00|6038.5|6037.5|6040|6039|6040.2|6039.2|6036.5|6035.5|1173
1581005700000|2020-02-06 16:15:00|6039.7|6038.7|6038|6037|6040|6039|6036.5|6035.5|1577
1581006000000|2020-02-06 16:20:00|6037.7|6036.7|6036.7|6035.7|6038.5|6037.5|6035.5|6034.5|4156
1581006300000|2020-02-06 16:25:00|6037|6036|6037.5|6036.5|6039.5|6038.5|6036|6035|1418
1581006600000|2020-02-06 16:30:00|6038.5|6037|6037.2|6035.2|6040.5|6038.5|6034.5|6032.5|3267
1581006900000|2020-02-06 16:35:00|6037.5|6035.5|6038|6036|6038.5|6036.5|6035.5|6033.5|1410
1581007200000|2020-02-06 16:40:00|6037.7|6035.7|6037.5|6035.5|6040|6038|6037.2|6035.2|580
1581007500000|2020-02-06 16:45:00|6037.7|6035.7|6038.7|6036.7|6039|6037|6037|6035|310
1581007800000|2020-02-06 16:50:00|6039|6037|6035|6033|6039|6037|6034.5|6032.5|293
1581008100000|2020-02-06 16:55:00|6035.2|6033.2|6034.7|6032.7|6036.2|6034.2|6034.5|6032.5|271
1581008400000|2020-02-06 17:00:00|6034.5|6032.5|6041.5|6039.5|6043|6041|6033.5|6031.5|1430
1581008700000|2020-02-06 17:05:00|6041.7|6039.7|6043|6041|6043.5|6041.5|6041|6039|339
1581009000000|2020-02-06 17:10:00|6042.5|6040.5|6041|6039|6043|6041|6040|6038|196
1581009300000|2020-02-06 17:15:00|6041.5|6039.5|6045|6043|6045|6043|6041|6039|239
1581009600000|2020-02-06 17:20:00|6044.7|6042.7|6045|6043|6045|6043|6043.5|6041.5|124
1581009900000|2020-02-06 17:25:00|6045.2|6043.2|6046.5|6044.5|6046.5|6044.5|6045|6043|170
1581010200000|2020-02-06 17:30:00|6046.7|6044.7|6046|6044|6047|6045|6045|6043|78
1581010500000|2020-02-06 17:35:00|6045.7|6043.7|6045.2|6043.2|6046.5|6044.5|6045|6043|131
1581010800000|2020-02-06 17:40:00|6045.5|6043.5|6045.5|6043.5|6046.5|6044.5|6045|6043|95
1581011100000|2020-02-06 17:45:00|6045.7|6043.7|6043.2|6041.2|6046|6044|6041.2|6039.2|281
1581011400000|2020-02-06 17:50:00|6043.5|6041.5|6045.2|6043.2|6046.5|6044.5|6043|6041|121
1581011700000|2020-02-06 17:55:00|6045|6043|6047|6045|6047.2|6045.2|6045|6043|125
1581012000000|2020-02-06 18:00:00|6047.2|6045.2|6047|6045|6047.5|6045.5|6046.2|6044.2|148
1581012300000|2020-02-06 18:05:00|6047.2|6045.2|6046|6044|6049|6047|6045.7|6043.7|78
1581012600000|2020-02-06 18:10:00|6045.7|6043.7|6046|6044|6047|6045|6045.5|6043.5|177
1581012900000|2020-02-06 18:15:00|6046.2|6044.2|6046.5|6044.5|6047|6045|6045.5|6043.5|52
1581013200000|2020-02-06 18:20:00|6046|6044|6045|6043|6046.2|6044.2|6044|6042|59
1581013500000|2020-02-06 18:25:00|6044.7|6042.7|6044|6042|6045|6043|6043.5|6041.5|39
1581013800000|2020-02-06 18:30:00|6043.7|6041.7|6042.5|6040.5|6044.5|6042.5|6042.5|6040.5|56
1581014100000|2020-02-06 18:35:00|6042.2|6040.2|6041.2|6039.2|6042.5|6040.5|6040.7|6038.7|31
1581014400000|2020-02-06 18:40:00|6041.5|6039.5|6042.2|6040.2|6042.5|6040.5|6040.7|6038.7|64
1581014700000|2020-02-06 18:45:00|6042.5|6040.5|6043|6041|6043.5|6041.5|6042|6040|11
1581015000000|2020-02-06 18:50:00|6043.2|6041.2|6044.2|6042.2|6044.5|6042.5|6043.2|6041.2|27
1581015300000|2020-02-06 18:55:00|6044|6042|6045.2|6043.2|6046.5|6044.5|6044|6042|64
1581015600000|2020-02-06 19:00:00|6045.5|6043.5|6045|6043|6045.5|6043.5|6043.5|6041.5|100
1581015900000|2020-02-06 19:05:00|6044.7|6042.7|6046.2|6044.2|6046.5|6044.5|6043.7|6041.7|81
1581016200000|2020-02-06 19:10:00|6046.5|6044.5|6046.7|6044.7|6047.5|6045.5|6046.5|6044.5|40
1581016500000|2020-02-06 19:15:00|6047|6045|6044.7|6042.7|6047.5|6045.5|6044.5|6042.5|81
1581016800000|2020-02-06 19:20:00|6045|6043|6043.7|6041.7|6045|6043|6042.5|6040.5|57
1581017100000|2020-02-06 19:25:00|6043.5|6041.5|6045|6043|6045.5|6043.5|6043.5|6041.5|88
1581017400000|2020-02-06 19:30:00|6045.2|6043.2|6046|6044|6046.5|6044.5|6045|6043|54
1581017700000|2020-02-06 19:35:00|6045.7|6043.7|6044.5|6042.5|6046|6044|6044|6042|48
1581018000000|2020-02-06 19:40:00|6044.2|6042.2|6043.5|6041.5|6045.5|6043.5|6043.5|6041.5|46
1581018300000|2020-02-06 19:45:00|6043.2|6041.2|6045.5|6043.5|6045.5|6043.5|6042.5|6040.5|48
1581018600000|2020-02-06 19:50:00|6045.2|6043.2|6044.5|6042.5|6046|6044|6044|6042|31
1581018900000|2020-02-06 19:55:00|6044.2|6042.2|6041.5|6039.5|6044.5|6042.5|6041|6039|27
1581019200000|2020-02-06 20:00:00|6041.7|6039.7|6040.7|6038.7|6042|6040|6039.7|6037.7|134
1581019500000|2020-02-06 20:05:00|6040.5|6038.5|6043.5|6041.5|6043.5|6041.5|6040.5|6038.5|50
1581019800000|2020-02-06 20:10:00|6043.2|6041.2|6040|6038|6043.5|6041.5|6039.5|6037.5|88
1581020100000|2020-02-06 20:15:00|6039.7|6037.7|6038.5|6036.5|6040|6038|6038.5|6036.5|51
1581020400000|2020-02-06 20:20:00|6038.2|6036.2|6038|6036|6039|6037|6037|6035|65
1581020700000|2020-02-06 20:25:00|6038.2|6036.2|6037.5|6035.5|6038.7|6036.7|6036.5|6034.5|143
1581021000000|2020-02-06 20:30:00|6037.7|6035.7|6040.5|6038.5|6041|6039|6037.7|6035.7|109
1581021300000|2020-02-06 20:35:00|6040.7|6038.7|6042|6040|6042|6040|6040.7|6038.7|48
1581021600000|2020-02-06 20:40:00|6041.7|6039.7|6041|6039|6042|6040|6040.2|6038.2|57
1581021900000|2020-02-06 20:45:00|6040.7|6038.7|6039.5|6037.5|6041.5|6039.5|6039.5|6037.5|132
1581022200000|2020-02-06 20:50:00|6039.7|6037.7|6041.5|6039.5|6041.7|6039.7|6039|6037|95
1581022500000|2020-02-06 20:55:00|6041.7|6039.7|6042.5|6040.5|6043|6041|6041.2|6039.2|217
1581022800000|2020-02-06 21:00:00|6043.6|6039.6|6040.6|6036.6|6044.2|6040.2|6039.4|6035.4|0
1581023100000|2020-02-06 21:05:00|6040.5|6036.5|6041.8|6037.8|6042.2|6038.2|6039.3|6035.3|0
1581023400000|2020-02-06 21:10:00|6041.9|6037.9|6043.8|6039.8|6044.7|6040.7|6041.8|6037.8|0
1581023700000|2020-02-06 21:15:00|6043.5|6039.5|6043.9|6039.9|6043.9|6039.9|6043.5|6039.5|0
1581024000000|2020-02-06 21:20:00|6043.8|6039.8|6043.9|6039.9|6043.9|6039.9|6043.8|6039.8|0
1581024300000|2020-02-06 21:25:00|6043.8|6039.8|6043.8|6039.8|6044|6040|6043.5|6039.5|0
1581024600000|2020-02-06 21:30:00|6043.6|6039.6|6045.8|6041.8|6045.8|6041.8|6043.2|6039.2|0
1581024900000|2020-02-06 21:35:00|6045.9|6041.9|6043.7|6039.7|6046.1|6042.1|6043.7|6039.7|0
1581025200000|2020-02-06 21:40:00|6043.8|6039.8|6046.9|6042.9|6047.3|6043.3|6042.9|6038.9|0
1581025500000|2020-02-06 21:45:00|6046.8|6042.8|6046.1|6042.1|6046.8|6042.8|6044.5|6040.5|0
1581025800000|2020-02-06 21:50:00|6046.5|6042.5|6046.6|6042.6|6046.6|6042.6|6044.5|6040.5|0
1581026100000|2020-02-06 21:55:00|6046.5|6042.5|6049|6045|6049|6045|6046.1|6042.1|0
1581026400000|2020-02-06 22:00:00|6048.9|6044.9|6048.7|6044.7|6049|6045|6048.2|6044.2|0
1581026700000|2020-02-06 22:05:00|6048.9|6044.9|6049.4|6045.4|6049.4|6045.4|6048.4|6044.4|0
1581027000000|2020-02-06 22:10:00|6049.3|6045.3|6049.2|6045.2|6049.6|6045.6|6048.9|6044.9|0
1581027300000|2020-02-06 22:15:00|6049.3|6045.3|6051.1|6047.1|6051.1|6047.1|6049.3|6045.3|0
1581027600000|2020-02-06 22:20:00|6051.9|6047.9|6050.4|6046.4|6052|6048|6049.6|6045.6|0
1581027900000|2020-02-06 22:25:00|6050.5|6046.5|6050.1|6046.1|6050.6|6046.6|6049.8|6045.8|0
1581028200000|2020-02-06 22:30:00|6050|6046|6050.1|6046.1|6050.1|6046.1|6050|6046|0
1581028500000|2020-02-06 22:35:00|6050|6046|6049.4|6045.4|6050.1|6046.1|6049.4|6045.4|0
1581028800000|2020-02-06 22:40:00|6049.5|6045.5|6049.7|6045.7|6049.8|6045.8|6049.5|6045.5|0
1581029100000|2020-02-06 22:45:00|6049.8|6045.8|6049.8|6045.8|6049.9|6045.9|6049.8|6045.8|0
1581029400000|2020-02-06 22:50:00|6049.9|6045.9|6049.9|6045.9|6049.9|6045.9|6049.8|6045.8|0
1581029700000|2020-02-06 22:55:00|6050|6046|6050|6046|6050|6046|6049.9|6045.9|0
1581030000000|2020-02-06 23:00:00|6050.4|6046.4|6050.4|6046.4|6051.8|6047.8|6048.2|6044.2|0
1581030300000|2020-02-06 23:05:00|6050.6|6046.6|6052.4|6048.4|6052.9|6048.9|6050.6|6046.6|0
1581030600000|2020-02-06 23:10:00|6052.3|6048.3|6051.9|6047.9|6052.3|6048.3|6050.7|6046.7|0
1581030900000|2020-02-06 23:15:00|6052|6048|6051.1|6047.1|6052.3|6048.3|6051.1|6047.1|0
1581031200000|2020-02-06 23:20:00|6051|6047|6050.1|6046.1|6051.1|6047.1|6049.8|6045.8|0
1581031500000|2020-02-06 23:25:00|6050.2|6046.2|6049.3|6045.3|6050.6|6046.6|6049.3|6045.3|0
1581031800000|2020-02-06 23:30:00|6049.4|6045.4|6049.7|6045.7|6050.1|6046.1|6048.5|6044.5|0
1581032100000|2020-02-06 23:35:00|6049.8|6045.8|6050.8|6046.8|6051.3|6047.3|6049.5|6045.5|0
1581032400000|2020-02-06 23:40:00|6050.5|6046.5|6050|6046|6050.8|6046.8|6049.3|6045.3|0
1581032700000|2020-02-06 23:45:00|6050.1|6046.1|6050|6046|6051.1|6047.1|6048.7|6044.7|0
1581033000000|2020-02-06 23:50:00|6049.9|6045.9|6051.6|6047.6|6051.6|6047.6|6049.5|6045.5|0
1581033300000|2020-02-06 23:55:00|6052|6048|6051.6|6047.6|6052.8|6048.8|6051.6|6047.6|0
1581033600000|2020-02-07 00:00:00|6052|6048|6050.8|6046.8|6052.8|6048.8|6050|6046|0
1581033900000|2020-02-07 00:05:00|6050.7|6046.7|6052.4|6048.4|6052.4|6048.4|6050|6046|0
1581034200000|2020-02-07 00:10:00|6052.3|6048.3|6050|6046|6052.4|6048.4|6049.5|6045.5|0
1581034500000|2020-02-07 00:15:00|6049.9|6045.9|6042.4|6039.4|6050.3|6047.3|6042.3|6039.3|0
1581034800000|2020-02-07 00:20:00|6042.3|6039.3|6044|6041|6044|6041|6040.9|6037.9|0
1581035100000|2020-02-07 00:25:00|6043.9|6040.9|6042.3|6039.3|6044|6041|6040.9|6037.9|0
1581035400000|2020-02-07 00:30:00|6041.7|6038.7|6040.1|6037.1|6042.3|6039.3|6039.3|6036.3|0
1581035700000|2020-02-07 00:35:00|6040.3|6037.3|6033.1|6030.1|6040.8|6037.8|6031.4|6028.4|0
1581036000000|2020-02-07 00:40:00|6033|6030|6030.7|6027.7|6034.7|6031.7|6029.9|6026.9|0
1581036300000|2020-02-07 00:45:00|6030.4|6027.4|6027.5|6024.5|6030.7|6027.7|6023.6|6020.6|0
1581036600000|2020-02-07 00:50:00|6027.6|6024.6|6031.3|6028.3|6031.3|6028.3|6026.7|6023.7|0
1581036900000|2020-02-07 00:55:00|6031.2|6028.2|6030|6027|6031.6|6028.6|6028.5|6025.5|0
1581037200000|2020-02-07 01:00:00|6030.1|6027.1|6031.5|6028.5|6033.1|6030.1|6030|6027|0
1581037500000|2020-02-07 01:05:00|6031.4|6028.4|6024.2|6021.2|6031.6|6028.6|6022.6|6019.6|0
1581037800000|2020-02-07 01:10:00|6024.5|6021.5|6027.2|6024.2|6027.3|6024.3|6022.6|6019.6|0
1581038100000|2020-02-07 01:15:00|6027.3|6024.3|6030.3|6027.3|6034.4|6031.4|6025.6|6022.6|0
1581038400000|2020-02-07 01:20:00|6030.4|6027.4|6030.4|6027.4|6031.1|6028.1|6027.2|6024.2|0
1581038700000|2020-02-07 01:25:00|6030.3|6027.3|6031.9|6028.9|6033.4|6030.4|6028.7|6025.7|0
1581039000000|2020-02-07 01:30:00|6032|6029|6032|6029|6033.6|6030.6|6029|6026|0
1581039300000|2020-02-07 01:35:00|6032.1|6029.1|6032.2|6029.2|6035.3|6032.3|6032|6029|0
1581039600000|2020-02-07 01:40:00|6032.4|6029.4|6033.7|6030.7|6035.3|6032.3|6032.1|6029.1|0
1581039900000|2020-02-07 01:45:00|6034|6031|6036|6033|6036.7|6033.7|6032.8|6029.8|0
1581040200000|2020-02-07 01:50:00|6035.7|6032.7|6033.4|6030.4|6036.6|6033.6|6031.8|6028.8|0
1581040500000|2020-02-07 01:55:00|6033.5|6030.5|6030.5|6027.5|6035|6032|6030.5|6027.5|0
1581040800000|2020-02-07 02:00:00|6031|6028|6032.8|6029.8|6033.6|6030.6|6031|6028|0
1581041100000|2020-02-07 02:05:00|6033.1|6030.1|6032|6029|6033.6|6030.6|6032|6029|0
1581041400000|2020-02-07 02:10:00|6032.3|6029.3|6033.5|6030.5|6033.6|6030.6|6032|6029|0
1581041700000|2020-02-07 02:15:00|6033.4|6030.4|6033.5|6030.5|6033.6|6030.6|6031.9|6028.9|0
1581042000000|2020-02-07 02:20:00|6033.6|6030.6|6036.6|6033.6|6036.7|6033.7|6032.8|6029.8|0
1581042300000|2020-02-07 02:25:00|6036.7|6033.7|6035.2|6032.2|6038.2|6035.2|6035.2|6032.2|0
1581042600000|2020-02-07 02:30:00|6035.5|6032.5|6037.6|6034.6|6038.3|6035.3|6035.5|6032.5|0
1581042900000|2020-02-07 02:35:00|6037.9|6034.9|6034.4|6031.4|6038.3|6035.3|6034.4|6031.4|0
1581043200000|2020-02-07 02:40:00|6034.9|6031.9|6034.5|6031.5|6035.9|6032.9|6034.4|6031.4|0
1581043500000|2020-02-07 02:45:00|6034.8|6031.8|6034.5|6031.5|6035.9|6032.9|6034.4|6031.4|0
1581043800000|2020-02-07 02:50:00|6034.4|6031.4|6031.3|6028.3|6034.5|6031.5|6031.3|6028.3|0
1581044100000|2020-02-07 02:55:00|6031.9|6028.9|6031.2|6028.2|6032.8|6029.8|6029.7|6026.7|0
1581044400000|2020-02-07 03:00:00|6031.3|6028.3|6032.6|6029.6|6034.3|6031.3|6031.2|6028.2|0
1581044700000|2020-02-07 03:05:00|6032.7|6029.7|6034.2|6031.2|6034.3|6031.3|6032.7|6029.7|0
1581045000000|2020-02-07 03:10:00|6033.9|6030.9|6031.2|6028.2|6034.2|6031.2|6030.4|6027.4|0
1581045300000|2020-02-07 03:15:00|6031.8|6028.8|6034.3|6031.3|6034.3|6031.3|6031.2|6028.2|0
1581045600000|2020-02-07 03:20:00|6034|6031|6034.3|6031.3|6034.4|6031.4|6033.5|6030.5|0
1581045900000|2020-02-07 03:25:00|6034|6031|6032.8|6029.8|6034.3|6031.3|6032.7|6029.7|0
1581046200000|2020-02-07 03:30:00|6032.7|6029.7|6032.7|6029.7|6032.8|6029.8|6031.2|6028.2|0
1581046500000|2020-02-07 03:35:00|6032.6|6029.6|6032.6|6029.6|6032.7|6029.7|6031.1|6028.1|0
1581046800000|2020-02-07 03:40:00|6032.5|6029.5|6034.2|6031.2|6034.2|6031.2|6032.5|6029.5|0
1581047100000|2020-02-07 03:45:00|6034.1|6031.1|6034.2|6031.2|6034.2|6031.2|6032.6|6029.6|0
1581047400000|2020-02-07 03:50:00|6033.9|6030.9|6034.2|6031.2|6034.2|6031.2|6033.4|6030.4|0
1581047700000|2020-02-07 03:55:00|6034.1|6031.1|6034.2|6031.2|6034.2|6031.2|6034.1|6031.1|0
1581048000000|2020-02-07 04:00:00|6034.3|6031.3|6034.4|6031.4|6035.7|6032.7|6034.1|6031.1|0
1581048300000|2020-02-07 04:05:00|6034.5|6031.5|6032.9|6029.9|6035.9|6032.9|6032.9|6029.9|0
1581048600000|2020-02-07 04:10:00|6032.8|6029.8|6032.9|6029.9|6033|6030|6031.4|6028.4|0
1581048900000|2020-02-07 04:15:00|6032.3|6029.3|6033|6030|6033|6030|6031.5|6028.5|0
1581049200000|2020-02-07 04:20:00|6032.7|6029.7|6033|6030|6033|6030|6032.3|6029.3|0
1581049500000|2020-02-07 04:25:00|6032.9|6029.9|6034.5|6031.5|6034.6|6031.6|6032.9|6029.9|0
1581049800000|2020-02-07 04:30:00|6034|6031|6033|6030|6034|6031|6032.9|6029.9|0
1581050100000|2020-02-07 04:35:00|6032.4|6029.4|6033|6030|6033|6030|6031.5|6028.5|0
1581050400000|2020-02-07 04:40:00|6033.1|6030.1|6033|6030|6033.8|6030.8|6033|6030|0
1581050700000|2020-02-07 04:45:00|6032.9|6029.9|6032.9|6029.9|6033|6030|6032.2|6029.2|0
1581051000000|2020-02-07 04:50:00|6033|6030|6033|6030|6034.4|6031.4|6032.9|6029.9|0
1581051300000|2020-02-07 04:55:00|6033.1|6030.1|6033|6030|6033.1|6030.1|6033|6030|0
1581051600000|2020-02-07 05:00:00|6032.4|6029.4|6033|6030|6034.5|6031.5|6031.5|6028.5|0
1581051900000|2020-02-07 05:05:00|6033.1|6030.1|6033|6030|6033.1|6030.1|6033|6030|0
1581052200000|2020-02-07 05:10:00|6032.9|6029.9|6031.4|6028.4|6033|6030|6031.4|6028.4|0
1581052500000|2020-02-07 05:15:00|6031.7|6028.7|6029.7|6026.7|6032.2|6029.2|6029.6|6026.6|0
1581052800000|2020-02-07 05:20:00|6030.3|6027.3|6029.9|6026.9|6031.3|6028.3|6029.7|6026.7|0
1581053100000|2020-02-07 05:25:00|6030.2|6027.2|6031.5|6028.5|6032.9|6029.9|6029.8|6026.8|0
1581053400000|2020-02-07 05:30:00|6031.4|6028.4|6031.5|6028.5|6032.3|6029.3|6031.4|6028.4|0
1581053700000|2020-02-07 05:35:00|6030.9|6027.9|6031.5|6028.5|6032.2|6029.2|6030|6027|0
1581054000000|2020-02-07 05:40:00|6031.4|6028.4|6031.5|6028.5|6031.5|6028.5|6031.4|6028.4|0
1581054300000|2020-02-07 05:45:00|6031.8|6028.8|6033.1|6030.1|6034.6|6031.6|6031.8|6028.8|0
1581054600000|2020-02-07 05:50:00|6033.2|6030.2|6033.2|6030.2|6033.2|6030.2|6033.1|6030.1|0
1581054900000|2020-02-07 05:55:00|6033.1|6030.1|6031.6|6028.6|6033.2|6030.2|6031.6|6028.6|0
1581055200000|2020-02-07 06:00:00|6031.7|6028.7|6030.2|6027.2|6033.1|6030.1|6030.1|6027.1|0
1581055500000|2020-02-07 06:05:00|6030.1|6027.1|6031.8|6028.8|6031.8|6028.8|6028.7|6025.7|0
1581055800000|2020-02-07 06:10:00|6032.1|6029.1|6032|6029|6033.5|6030.5|6032|6029|0
1581056100000|2020-02-07 06:15:00|6032.1|6029.1|6036.5|6033.5|6036.5|6033.5|6032|6029|0
1581056400000|2020-02-07 06:20:00|6036.4|6033.4|6042.7|6039.7|6042.7|6039.7|6036.4|6033.4|0
1581056700000|2020-02-07 06:25:00|6042.6|6039.6|6045.6|6042.6|6047.1|6044.1|6042.4|6039.4|0
1581057000000|2020-02-07 06:30:00|6045.8|6042.8|6045.4|6042.4|6046.9|6043.9|6044|6041|0
1581057300000|2020-02-07 06:35:00|6045.9|6042.9|6043.8|6040.8|6046.9|6043.9|6043.7|6040.7|0
1581057600000|2020-02-07 06:40:00|6043.7|6040.7|6043.6|6040.6|6043.7|6040.7|6043.6|6040.6|0
1581057900000|2020-02-07 06:45:00|6043.7|6040.7|6046.5|6043.5|6046.5|6043.5|6043.6|6040.6|0
1581058200000|2020-02-07 06:50:00|6046.3|6043.3|6043.7|6040.7|6046.7|6043.7|6043.7|6040.7|0
1581058500000|2020-02-07 06:55:00|6043.6|6040.6|6043.7|6040.7|6045.2|6042.2|6043.6|6040.6|0
1581058800000|2020-02-07 07:00:00|6044.3|6041.3|6040.7|6038.7|6051.2|6049.2|6040.5|6038.5|622
1581059100000|2020-02-07 07:05:00|6040.5|6038.5|6039|6037|6041|6039|6038.2|6036.2|171
1581059400000|2020-02-07 07:10:00|6038.7|6036.7|6041|6039|6041.5|6039.5|6038.2|6036.2|153
1581059700000|2020-02-07 07:15:00|6041.7|6039.7|6040.7|6038.7|6043|6041|6040|6038|98
1581060000000|2020-02-07 07:20:00|6040.5|6038.5|6035.2|6033.2|6040.7|6038.7|6035|6033|197
1581060300000|2020-02-07 07:25:00|6035.5|6033.5|6031|6029|6036|6034|6029.5|6027.5|208
1581060600000|2020-02-07 07:30:00|6031.2|6029.2|6030.2|6028.2|6031.7|6029.7|6029|6027|163
1581060900000|2020-02-07 07:35:00|6030.5|6028.5|6028|6026|6031.5|6029.5|6027|6025|75
1581061200000|2020-02-07 07:40:00|6027.7|6025.7|6029.2|6027.2|6030.2|6028.2|6027.5|6025.5|59
1581061500000|2020-02-07 07:45:00|6029|6027|6029|6027|6029.7|6027.7|6027|6025|193
1581061800000|2020-02-07 07:50:00|6028.7|6026.7|6029.5|6027.5|6031|6029|6028.2|6026.2|190
1581062100000|2020-02-07 07:55:00|6029.2|6027.2|6031|6029|6031.5|6029.5|6028.5|6026.5|159
1581062400000|2020-02-07 08:00:00|6030.5|6029.5|6031.7|6030.7|6034.2|6033.2|6026|6025|1801
1581062700000|2020-02-07 08:05:00|6031.2|6030.2|6037.7|6036.7|6040|6039|6029|6028|1214
1581063000000|2020-02-07 08:10:00|6037.5|6036.5|6039.7|6038.7|6041.5|6040.5|6035|6034|724
1581063300000|2020-02-07 08:15:00|6040|6039|6033|6032|6041.2|6040.2|6032.5|6031.5|738
1581063600000|2020-02-07 08:20:00|6032.5|6031.5|6036.7|6035.7|6037|6036|6031|6030|541
1581063900000|2020-02-07 08:25:00|6037|6036|6035.2|6034.2|6042.5|6041.5|6035|6034|693
1581064200000|2020-02-07 08:30:00|6035|6034|6038.5|6037.5|6041|6040|6035|6034|791
1581064500000|2020-02-07 08:35:00|6038.7|6037.7|6041.5|6040.5|6042|6041|6037|6036|595
1581064800000|2020-02-07 08:40:00|6041.2|6040.2|6044.7|6043.7|6045.2|6044.2|6039.9|6038.9|366
1581065100000|2020-02-07 08:45:00|6044.9|6043.9|6043.7|6042.7|6045.7|6044.7|6042.2|6041.2|386
1581065400000|2020-02-07 08:50:00|6044.7|6043.7|6041.7|6040.7|6045.4|6044.4|6039.7|6038.7|420
1581065700000|2020-02-07 08:55:00|6041.4|6040.4|6041.7|6040.7|6042.7|6041.7|6038.7|6037.7|249
1581066000000|2020-02-07 09:00:00|6041.9|6040.9|6040.7|6039.7|6043.2|6042.2|6038.4|6037.4|309
1581066300000|2020-02-07 09:05:00|6041.2|6040.2|6040.2|6039.2|6041.2|6040.2|6038.7|6037.7|338
1581066600000|2020-02-07 09:10:00|6040.7|6039.7|6040.2|6039.2|6043.2|6042.2|6038.9|6037.9|228
1581066900000|2020-02-07 09:15:00|6040.4|6039.4|6038.7|6037.7|6042.2|6041.2|6037.2|6036.2|164
1581067200000|2020-02-07 09:20:00|6039.2|6038.2|6040.9|6039.9|6041.4|6040.4|6037.9|6036.9|241
1581067500000|2020-02-07 09:25:00|6041.2|6040.2|6035.2|6034.2|6041.2|6040.2|6034.7|6033.7|228
1581067800000|2020-02-07 09:30:00|6034.2|6033.2|6036.9|6035.9|6037.2|6036.2|6033.2|6032.2|279
1581068100000|2020-02-07 09:35:00|6037.2|6036.2|6035.9|6034.9|6037.9|6036.9|6034.9|6033.9|198
1581068400000|2020-02-07 09:40:00|6035.7|6034.7|6033.2|6032.2|6035.7|6034.7|6032.9|6031.9|219
1581068700000|2020-02-07 09:45:00|6033.4|6032.4|6028.7|6027.7|6033.7|6032.7|6027.2|6026.2|522
1581069000000|2020-02-07 09:50:00|6028.2|6027.2|6028.7|6027.7|6029.7|6028.7|6026.4|6025.4|453
1581069300000|2020-02-07 09:55:00|6028.4|6027.4|6028.9|6027.9|6030.2|6029.2|6027.7|6026.7|312
1581069600000|2020-02-07 10:00:00|6028.7|6027.7|6028.2|6027.2|6029.7|6028.7|6027.9|6026.9|254
1581069900000|2020-02-07 10:05:00|6028.4|6027.4|6029.9|6028.9|6031.4|6030.4|6027.7|6026.7|239
1581070200000|2020-02-07 10:10:00|6030.2|6029.2|6024.7|6023.7|6030.2|6029.2|6022.7|6021.7|777
1581070500000|2020-02-07 10:15:00|6024.4|6023.4|6022.9|6021.9|6024.7|6023.7|6021.2|6020.2|311
1581070800000|2020-02-07 10:20:00|6022.7|6021.7|6024.2|6023.2|6025.4|6024.4|6021.9|6020.9|304
1581071100000|2020-02-07 10:25:00|6024.4|6023.4|6025.2|6024.2|6026.9|6025.9|6023.7|6022.7|467
1581071400000|2020-02-07 10:30:00|6026.2|6025.2|6022.7|6021.7|6027.2|6026.2|6022.7|6021.7|1110
1581071700000|2020-02-07 10:35:00|6022.4|6021.4|6025.9|6024.9|6027.2|6026.2|6022.2|6021.2|217
1581072000000|2020-02-07 10:40:00|6026.2|6025.2|6023.4|6022.4|6026.2|6025.2|6021.7|6020.7|175
1581072300000|2020-02-07 10:45:00|6023.2|6022.2|6021.7|6020.7|6023.7|6022.7|6018.2|6017.2|311
1581072600000|2020-02-07 10:50:00|6021.9|6020.9|6023.2|6022.2|6023.7|6022.7|6021.2|6020.2|344
1581072900000|2020-02-07 10:55:00|6023.4|6022.4|6017.2|6016.2|6024.2|6023.2|6016.7|6015.7|585
1581073200000|2020-02-07 11:00:00|6017.4|6016.4|6016.7|6015.7|6017.7|6016.7|6012.2|6011.2|1068
1581073500000|2020-02-07 11:05:00|6017.2|6016.2|6019.2|6018.2|6020.2|6019.2|6015.2|6014.2|524
1581073800000|2020-02-07 11:10:00|6018.9|6017.9|6021.4|6020.4|6022.2|6021.2|6017.7|6016.7|339
1581074100000|2020-02-07 11:15:00|6021.7|6020.7|6023.4|6022.4|6024.2|6023.2|6021.2|6020.2|329
1581074400000|2020-02-07 11:20:00|6023.7|6022.7|6022.7|6021.7|6025.7|6024.7|6022.4|6021.4|245
1581074700000|2020-02-07 11:25:00|6022.9|6021.9|6020.7|6019.7|6023.2|6022.2|6019.9|6018.9|159
1581075000000|2020-02-07 11:30:00|6020.9|6019.9|6019.9|6018.9|6021.7|6020.7|6017.2|6016.2|245
1581075300000|2020-02-07 11:35:00|6020.2|6019.2|6022.9|6021.9|6023.2|6022.2|6018.9|6017.9|122
1581075600000|2020-02-07 11:40:00|6023.2|6022.2|6019.9|6018.9|6023.2|6022.2|6019.7|6018.7|104
1581075900000|2020-02-07 11:45:00|6020.2|6019.2|6020.9|6019.9|6021.7|6020.7|6018.9|6017.9|207
1581076200000|2020-02-07 11:50:00|6021.2|6020.2|6024.4|6023.4|6025.2|6024.2|6020.9|6019.9|266
1581076500000|2020-02-07 11:55:00|6024.2|6023.2|6024.2|6023.2|6024.9|6023.9|6022.2|6021.2|173
1581076800000|2020-02-07 12:00:00|6023.7|6022.7|6022.2|6021.2|6023.9|6022.9|6020.7|6019.7|656
1581077100000|2020-02-07 12:05:00|6022.4|6021.4|6021.4|6020.4|6023.4|6022.4|6021.2|6020.2|228
1581077400000|2020-02-07 12:10:00|6021.2|6020.2|6018.7|6017.7|6021.7|6020.7|6017.7|6016.7|431
1581077700000|2020-02-07 12:15:00|6018.9|6017.9|6019.7|6018.7|6021.7|6020.7|6017.9|6016.9|415
1581078000000|2020-02-07 12:20:00|6019.4|6018.4|6015.9|6014.9|6019.7|6018.7|6015.2|6014.2|347
1581078300000|2020-02-07 12:25:00|6015.7|6014.7|6017.2|6016.2|6017.2|6016.2|6015.2|6014.2|70
1581078600000|2020-02-07 12:30:00|6017.4|6016.4|6020.7|6019.7|6020.9|6019.9|6017.2|6016.2|358
1581078900000|2020-02-07 12:35:00|6020.9|6019.9|6018.9|6017.9|6021.7|6020.7|6018.2|6017.2|125
1581079200000|2020-02-07 12:40:00|6018.6|6017.6|6016.9|6015.9|6019.1|6018.1|6015.1|6014.1|132
1581079500000|2020-02-07 12:45:00|6017.1|6016.1|6017.9|6016.9|6018.1|6017.1|6016.6|6015.6|104
1581079800000|2020-02-07 12:50:00|6018.1|6017.1|6016.9|6015.9|6018.1|6017.1|6015.4|6014.4|146
1581080100000|2020-02-07 12:55:00|6016.6|6015.6|6018.1|6017.1|6019.4|6018.4|6015.9|6014.9|148
1581080400000|2020-02-07 13:00:00|6017.9|6016.9|6019.4|6018.4|6020.4|6019.4|6017.4|6016.4|167
1581080700000|2020-02-07 13:05:00|6019.6|6018.6|6018.6|6017.6|6020.9|6019.9|6018.1|6017.1|204
1581081000000|2020-02-07 13:10:00|6018.9|6017.9|6019.1|6018.1|6019.9|6018.9|6017.9|6016.9|166
1581081300000|2020-02-07 13:15:00|6018.9|6017.9|6019.9|6018.9|6020.4|6019.4|6017.9|6016.9|129
1581081600000|2020-02-07 13:20:00|6020.1|6019.1|6021.9|6020.9|6021.9|6020.9|6019.1|6018.1|162
1581081900000|2020-02-07 13:25:00|6022.1|6021.1|6023.6|6022.6|6025.9|6024.9|6022.1|6021.1|508
1581082200000|2020-02-07 13:30:00|6023.9|6022.9|6022.1|6021.1|6032.4|6031.4|6021.9|6020.9|1359
1581082500000|2020-02-07 13:35:00|6021.9|6020.9|6019.1|6018.1|6022.4|6021.4|6009.6|6008.6|1026
1581082800000|2020-02-07 13:40:00|6018.9|6017.9|6009.9|6008.9|6019.4|6018.4|6008.4|6007.4|601
1581083100000|2020-02-07 13:45:00|6010.1|6009.1|6014.9|6013.9|6014.9|6013.9|6009.9|6008.9|485
1581083400000|2020-02-07 13:50:00|6015.1|6014.1|6021.4|6020.4|6023.1|6022.1|6015.1|6014.1|383
1581083700000|2020-02-07 13:55:00|6021.1|6020.1|6018.6|6017.6|6022.9|6021.9|6017.4|6016.4|303
1581084000000|2020-02-07 14:00:00|6018.4|6017.4|6020.6|6019.6|6022.6|6021.6|6018.4|6017.4|318
1581084300000|2020-02-07 14:05:00|6020.4|6019.4|6020.6|6019.6|6022.4|6021.4|6019.4|6018.4|137
1581084600000|2020-02-07 14:10:00|6020.4|6019.4|6020.1|6019.1|6021.4|6020.4|6018.4|6017.4|115
1581084900000|2020-02-07 14:15:00|6019.9|6018.9|6017.9|6016.9|6021.4|6020.4|6016.9|6015.9|346
1581085200000|2020-02-07 14:20:00|6018.1|6017.1|6017.1|6016.1|6018.6|6017.6|6015.1|6014.1|224
1581085500000|2020-02-07 14:25:00|6017.4|6016.4|6017.9|6016.9|6018.9|6017.9|6015.9|6014.9|303
1581085800000|2020-02-07 14:30:00|6018.1|6017.1|6001.4|6000.4|6018.4|6017.4|5999.4|5998.4|1766
1581086100000|2020-02-07 14:35:00|6001.1|6000.1|6008.9|6007.9|6011.9|6010.9|5999.4|5998.4|1059
1581086400000|2020-02-07 14:40:00|6008.6|6007.6|6010.6|6009.6|6012.9|6011.9|6006.4|6005.4|440
1581086700000|2020-02-07 14:45:00|6010.4|6009.4|6012.4|6011.4|6013.4|6012.4|6006.9|6005.9|656
1581087000000|2020-02-07 14:50:00|6012.1|6011.1|6015.1|6014.1|6015.9|6014.9|6010.9|6009.9|532
1581087300000|2020-02-07 14:55:00|6015.4|6014.4|6004.4|6003.4|6015.9|6014.9|6002.1|6001.1|804
1581087600000|2020-02-07 15:00:00|6004.6|6003.6|6001.6|6000.6|6005.9|6004.9|6001.1|6000.1|683
1581087900000|2020-02-07 15:05:00|6001.4|6000.4|6005.1|6004.1|6007.6|6006.6|6001.4|6000.4|559
1581088200000|2020-02-07 15:10:00|6005.3|6004.3|6008.6|6007.6|6010.6|6009.6|6005.3|6004.3|322
1581088500000|2020-02-07 15:15:00|6008.1|6007.1|6010.1|6009.1|6010.6|6009.6|6005.6|6004.6|288
1581088800000|2020-02-07 15:20:00|6010.3|6009.3|6012.1|6011.1|6012.8|6011.8|6009.3|6008.3|601
1581089100000|2020-02-07 15:25:00|6011.8|6010.8|6013.6|6012.6|6015.6|6014.6|6010.6|6009.6|317
1581089400000|2020-02-07 15:30:00|6013.3|6012.3|6012.6|6011.6|6015.6|6014.6|6012.6|6011.6|549
1581089700000|2020-02-07 15:35:00|6012.8|6011.8|6012.6|6011.6|6014.8|6013.8|6012.1|6011.1|265
1581090000000|2020-02-07 15:40:00|6012.8|6011.8|6018.1|6017.1|6018.8|6017.8|6010.1|6009.1|798
1581090300000|2020-02-07 15:45:00|6018.3|6017.3|6019.3|6018.3|6020.6|6019.6|6014.3|6013.3|584
1581090600000|2020-02-07 15:50:00|6019.6|6018.6|6019.1|6018.1|6021.1|6020.1|6018.1|6017.1|486
1581090900000|2020-02-07 15:55:00|6019.3|6018.3|6019.6|6018.6|6023.3|6022.3|6019.1|6018.1|442
1581091200000|2020-02-07 16:00:00|6019.8|6018.8|6018.3|6017.3|6020.6|6019.6|6014.8|6013.8|481
1581091500000|2020-02-07 16:05:00|6018.6|6017.6|6017.3|6016.3|6020.6|6019.6|6017.1|6016.1|360
1581091800000|2020-02-07 16:10:00|6017.1|6016.1|6017.6|6016.6|6017.8|6016.8|6014.8|6013.8|616
1581092100000|2020-02-07 16:15:00|6017.8|6016.8|6021.6|6020.6|6021.6|6020.6|6017.6|6016.6|475
1581092400000|2020-02-07 16:20:00|6021.3|6020.3|6028.6|6027.6|6029.1|6028.1|6021.3|6020.3|1682
1581092700000|2020-02-07 16:25:00|6028.3|6027.3|6027.1|6026.1|6029.3|6028.3|6025.1|6024.1|1199
1581093000000|2020-02-07 16:30:00|6027.6|6025.6|6030.1|6028.1|6030.8|6028.8|6027.1|6025.1|2317
1581093300000|2020-02-07 16:35:00|6030.3|6028.3|6026.6|6024.6|6031.3|6029.3|6026.3|6024.3|1513
1581093600000|2020-02-07 16:40:00|6027.1|6025.1|6025.8|6023.8|6027.3|6025.3|6025.1|6023.1|480
1581093900000|2020-02-07 16:45:00|6026.1|6024.1|6022.3|6020.3|6026.1|6024.1|6020.8|6018.8|576
1581094200000|2020-02-07 16:50:00|6022.1|6020.1|6023.6|6021.6|6023.6|6021.6|6022.1|6020.1|173
1581094500000|2020-02-07 16:55:00|6023.3|6021.3|6026.1|6024.1|6026.3|6024.3|6023.1|6021.1|131
1581094800000|2020-02-07 17:00:00|6025.8|6023.8|6025.8|6023.8|6026.8|6024.8|6024.1|6022.1|169
1581095100000|2020-02-07 17:05:00|6026.1|6024.1|6027.1|6025.1|6028.6|6026.6|6025.6|6023.6|214
1581095400000|2020-02-07 17:10:00|6026.8|6024.8|6025.6|6023.6|6027.1|6025.1|6023.8|6021.8|415
1581095700000|2020-02-07 17:15:00|6025.8|6023.8|6025.6|6023.6|6027.1|6025.1|6025.1|6023.1|138
1581096000000|2020-02-07 17:20:00|6025.3|6023.3|6024.8|6022.8|6026.6|6024.6|6024.1|6022.1|110
1581096300000|2020-02-07 17:25:00|6024.6|6022.6|6024.6|6022.6|6025.1|6023.1|6023.1|6021.1|118
1581096600000|2020-02-07 17:30:00|6024.3|6022.3|6023.1|6021.1|6025.1|6023.1|6022.8|6020.8|134
1581096900000|2020-02-07 17:35:00|6023.3|6021.3|6023.1|6021.1|6024.3|6022.3|6022.1|6020.1|70
1581097200000|2020-02-07 17:40:00|6022.8|6020.8|6022.1|6020.1|6023.8|6021.8|6021.6|6019.6|64
1581097500000|2020-02-07 17:45:00|6021.8|6019.8|6022.3|6020.3|6022.6|6020.6|6021.6|6019.6|35
1581097800000|2020-02-07 17:50:00|6022.1|6020.1|6021.8|6019.8|6022.6|6020.6|6021.6|6019.6|22
1581098100000|2020-02-07 17:55:00|6022.1|6020.1|6023.6|6021.6|6024.1|6022.1|6020.6|6018.6|131
1581098400000|2020-02-07 18:00:00|6023.3|6021.3|6021.6|6019.6|6023.6|6021.6|6021.1|6019.1|47
1581098700000|2020-02-07 18:05:00|6021.8|6019.8|6021.6|6019.6|6022.3|6020.3|6020.6|6018.6|35
1581099000000|2020-02-07 18:10:00|6021.8|6019.8|6021.6|6019.6|6022.6|6020.6|6021.6|6019.6|37
1581099300000|2020-02-07 18:15:00|6021.8|6019.8|6021.6|6019.6|6023.1|6021.1|6021.1|6019.1|46
1581099600000|2020-02-07 18:20:00|6021.3|6019.3|6021.6|6019.6|6021.6|6019.6|6020.1|6018.1|32
1581099900000|2020-02-07 18:25:00|6021.8|6019.8|6022.3|6020.3|6022.6|6020.6|6021.1|6019.1|23
1581100200000|2020-02-07 18:30:00|6022.6|6020.6|6017.8|6015.8|6023.6|6021.6|6016.8|6014.8|462
1581100500000|2020-02-07 18:35:00|6018.1|6016.1|6017.8|6015.8|6024.6|6022.6|6017.6|6015.6|516
1581100800000|2020-02-07 18:40:00|6017.6|6015.6|6016.8|6014.8|6018.6|6016.6|6015.6|6013.6|93
1581101100000|2020-02-07 18:45:00|6017.1|6015.1|6015.1|6013.1|6017.1|6015.1|6013.6|6011.6|77
1581101400000|2020-02-07 18:50:00|6014.8|6012.8|6017.1|6015.1|6017.3|6015.3|6014.8|6012.8|49
1581101700000|2020-02-07 18:55:00|6017.3|6015.3|6012.8|6010.8|6017.6|6015.6|6012.6|6010.6|146
1581102000000|2020-02-07 19:00:00|6012.6|6010.6|6008.8|6006.8|6012.8|6010.8|6008.8|6006.8|147
1581102300000|2020-02-07 19:05:00|6008.6|6006.6|6007.1|6005.1|6011.1|6009.1|6006.6|6004.6|135
1581102600000|2020-02-07 19:10:00|6006.8|6004.8|6005.1|6003.1|6007.6|6005.6|6004.6|6002.6|107
1581102900000|2020-02-07 19:15:00|6005.3|6003.3|6006.1|6004.1|6008.3|6006.3|6005.1|6003.1|98
1581103200000|2020-02-07 19:20:00|6005.8|6003.8|6004.8|6002.8|6006.6|6004.6|6003.6|6001.6|107
1581103500000|2020-02-07 19:25:00|6004.6|6002.6|6007.3|6005.3|6008.1|6006.1|6004.1|6002.1|90
1581103800000|2020-02-07 19:30:00|6007.6|6005.6|6009.3|6007.3|6010.8|6008.8|6007.6|6005.6|114
1581104100000|2020-02-07 19:35:00|6009.6|6007.6|6009.1|6007.1|6011.1|6009.1|6008.6|6006.6|74
1581104400000|2020-02-07 19:40:00|6008.8|6006.8|6011.8|6009.8|6011.8|6009.8|6007.6|6005.6|82
1581104700000|2020-02-07 19:45:00|6011.6|6009.6|6008.8|6006.8|6011.6|6009.6|6008.6|6006.6|77
1581105000000|2020-02-07 19:50:00|6009.1|6007.1|6008.6|6006.6|6010.1|6008.1|6006.3|6004.3|65
1581105300000|2020-02-07 19:55:00|6008.8|6006.8|6009.8|6007.8|6010.3|6008.3|6008.1|6006.1|92
1581105600000|2020-02-07 20:00:00|6010.1|6008.1|6009.3|6007.3|6011.1|6009.1|6009.1|6007.1|73
1581105900000|2020-02-07 20:05:00|6009.6|6007.6|6009.6|6007.6|6010.6|6008.6|6009.1|6007.1|58
1581106200000|2020-02-07 20:10:00|6009.8|6007.8|6010.3|6008.3|6010.6|6008.6|6008.3|6006.3|41
1581106500000|2020-02-07 20:15:00|6010.1|6008.1|6011.1|6009.1|6011.8|6009.8|6009.6|6007.6|65
1581106800000|2020-02-07 20:20:00|6010.8|6008.8|6008.1|6006.1|6010.8|6008.8|6007.1|6005.1|41
1581107100000|2020-02-07 20:25:00|6007.8|6005.8|6010.1|6008.1|6011.1|6009.1|6007.6|6005.6|22
1581107400000|2020-02-07 20:30:00|6009.8|6007.8|6012.3|6010.3|6012.6|6010.6|6009.3|6007.3|32
1581107700000|2020-02-07 20:35:00|6012.6|6010.6|6009.1|6007.1|6012.6|6010.6|6008.1|6006.1|72
1581108000000|2020-02-07 20:40:00|6008.8|6006.8|6013.1|6011.1|6013.1|6011.1|6008.6|6006.6|84
1581108300000|2020-02-07 20:45:00|6012.8|6010.8|6012.6|6010.6|6015.1|6013.1|6012.3|6010.3|96
1581108600000|2020-02-07 20:50:00|6012.8|6010.8|6005.8|6003.8|6013.3|6011.3|6005.1|6003.1|119
1581108900000|2020-02-07 20:55:00|6005.6|6003.6|6010.8|6008.8|6011.1|6009.1|6005.1|6003.1|148
1581109200000|2020-02-07 21:00:00|6012.3|6010.3|6011.9|6007.9|6013.1|6010.3|6007|6003|0
1581109500000|2020-02-07 21:05:00|6012|6008|6008.7|6004.7|6012.3|6008.3|6008.7|6004.7|0
1581109800000|2020-02-07 21:10:00|6008.8|6004.8|6009.6|6005.6|6010|6006|6006.7|6002.7|0
1581110100000|2020-02-07 21:15:00|6009.8|6005.8|6010.1|6006.1|6010.1|6006.1|6009.4|6005.4|0
1581110400000|2020-02-07 21:20:00|6010|6006|6009.8|6005.8|6010|6006|6009.6|6005.6|0
1581110700000|2020-02-07 21:25:00|6010|6006|6009.9|6005.9|6010|6006|6009.6|6005.6|0
1581111000000|2020-02-07 21:30:00|6009.7|6005.7|6007.8|6003.8|6009.8|6005.8|6007.4|6003.4|0
1581111300000|2020-02-07 21:35:00|6007.9|6003.9|6007.5|6003.5|6009.1|6005.1|6006.6|6002.6|0
1581111600000|2020-02-07 21:40:00|6007.1|6003.1|6007.6|6003.6|6008.3|6004.3|6007.1|6003.1|0
1581111900000|2020-02-07 21:45:00|6007.5|6003.5|6005.8|6001.8|6007.6|6003.6|6005.8|6001.8|0
1581112200000|2020-02-07 21:50:00|6005.9|6001.9|6006.6|6002.6|6007.1|6003.1|6005.7|6001.7|0
1581112500000|2020-02-07 21:55:00|6007|6003|6006.5|6002.5|6007.4|6003.4|6005.7|6001.7|0
1581289200000|2020-02-09 23:00:00|6009.6|6005.6|6014.2|6010.2|6014.2|6010.2|6007.5|6003.5|0
1581289500000|2020-02-09 23:05:00|6014.3|6010.3|6013.5|6009.5|6016.6|6012.6|6012.2|6008.2|0
1581289800000|2020-02-09 23:10:00|6013.7|6009.7|6009.7|6005.7|6015.1|6011.1|6009.3|6005.3|0
1581290100000|2020-02-09 23:15:00|6009.8|6005.8|6007.6|6003.6|6011.3|6007.3|6007.4|6003.4|0
1581290400000|2020-02-09 23:20:00|6007.7|6003.7|6005.6|6001.6|6009.7|6005.7|6005.6|6001.6|0
1581290700000|2020-02-09 23:25:00|6006|6002|6003.1|5999.1|6006|6002|6002.7|5998.7|0
1581291000000|2020-02-09 23:30:00|6003.3|5999.3|5985.2|5981.2|6003.4|5999.4|5981.5|5977.5|0
1581291300000|2020-02-09 23:35:00|5985.1|5981.1|5989.1|5985.1|5989.5|5985.5|5975.9|5971.9|0
1581291600000|2020-02-09 23:40:00|5989|5985|5986.7|5982.7|5989.2|5985.2|5982.2|5978.2|0
1581291900000|2020-02-09 23:45:00|5986.8|5982.8|5990.3|5986.3|5991.9|5987.9|5986.8|5982.8|0
1581292200000|2020-02-09 23:50:00|5990.1|5986.1|5989.4|5985.4|5992.1|5988.1|5988.7|5984.7|0
1581292500000|2020-02-09 23:55:00|5989.7|5985.7|5988.3|5984.3|5990.6|5986.6|5988|5984|0
1581292800000|2020-02-10 00:00:00|5988.4|5984.4|5993.8|5989.8|5993.8|5989.8|5988.4|5984.4|0
1581293100000|2020-02-10 00:05:00|5993.7|5989.7|5992.4|5988.4|5993.7|5989.7|5990.5|5986.5|0
1581293400000|2020-02-10 00:10:00|5992|5988|5989.2|5985.2|5992|5988|5988.8|5984.8|0
1581293700000|2020-02-10 00:15:00|5989.4|5985.4|5995.7|5992.7|5999.6|5996.6|5989.4|5985.4|0
1581294000000|2020-02-10 00:20:00|5995.8|5992.8|5997.5|5994.5|5998.9|5995.9|5994.4|5991.4|0
1581294300000|2020-02-10 00:25:00|5997.8|5994.8|5997.5|5994.5|5999|5996|5995.9|5992.9|0
1581294600000|2020-02-10 00:30:00|5997.6|5994.6|5999.1|5996.1|5999.1|5996.1|5997.4|5994.4|0
1581294900000|2020-02-10 00:35:00|5999.2|5996.2|5999.9|5996.9|6001.5|5998.5|5999.1|5996.1|0
1581295200000|2020-02-10 00:40:00|5999.8|5996.8|6001.4|5998.4|6001.5|5998.5|5999.8|5996.8|0
1581295500000|2020-02-10 00:45:00|6000.8|5997.8|5998.2|5995.2|6001.4|5998.4|5998.1|5995.1|0
1581295800000|2020-02-10 00:50:00|5998.3|5995.3|5999|5996|5999.8|5996.8|5996.7|5993.7|0
1581296100000|2020-02-10 00:55:00|5999.3|5996.3|5998.4|5995.4|5999.8|5996.8|5995.2|5992.2|0
1581296400000|2020-02-10 01:00:00|5998.5|5995.5|5998.3|5995.3|6001.7|5998.7|5997.6|5994.6|0
1581296700000|2020-02-10 01:05:00|5998|5995|5998.3|5995.3|5998.4|5995.4|5995.1|5992.1|0
1581297000000|2020-02-10 01:10:00|5997.7|5994.7|5996.9|5993.9|5998.3|5995.3|5995.2|5992.2|0
1581297300000|2020-02-10 01:15:00|5996.8|5993.8|6001.8|5998.8|6003.3|6000.3|5996.8|5993.8|0
1581297600000|2020-02-10 01:20:00|6001.7|5998.7|6003.3|6000.3|6003.3|6000.3|6000|5997|0
1581297900000|2020-02-10 01:25:00|6003.4|6000.4|6001.5|5998.5|6004.9|6001.9|6000|5997|0
1581298200000|2020-02-10 01:30:00|6001.6|5998.6|6006.4|6003.4|6006.4|6003.4|5998.5|5995.5|0
1581298500000|2020-02-10 01:35:00|6006.3|6003.3|6009.5|6006.5|6012.9|6009.9|6006.3|6003.3|0
1581298800000|2020-02-10 01:40:00|6009.6|6006.6|6019.4|6016.4|6020.9|6017.9|6009.6|6006.6|0
1581299100000|2020-02-10 01:45:00|6019.7|6016.7|6022.7|6019.7|6024.5|6021.5|6019.6|6016.6|0
1581299400000|2020-02-10 01:50:00|6022.8|6019.8|6019.7|6016.7|6022.8|6019.8|6018.1|6015.1|0
1581299700000|2020-02-10 01:55:00|6019.6|6016.6|6018.1|6015.1|6021.2|6018.2|6016.5|6013.5|0
1581300000000|2020-02-10 02:00:00|6018.2|6015.2|6021.2|6018.2|6022.8|6019.8|6016.6|6013.6|0
1581300300000|2020-02-10 02:05:00|6021.1|6018.1|6022.7|6019.7|6022.8|6019.8|6018.1|6015.1|0
1581300600000|2020-02-10 02:10:00|6022.8|6019.8|6026|6023|6026|6023|6022.7|6019.7|0
1581300900000|2020-02-10 02:15:00|6026.7|6023.7|6027.4|6024.4|6029.1|6026.1|6025.9|6022.9|0
1581301200000|2020-02-10 02:20:00|6027.5|6024.5|6025.9|6022.9|6029|6026|6025.8|6022.8|0
1581301500000|2020-02-10 02:25:00|6026|6023|6027.5|6024.5|6029|6026|6025.9|6022.9|0
1581301800000|2020-02-10 02:30:00|6027.4|6024.4|6032.4|6029.4|6033.9|6030.9|6025.9|6022.9|0
1581302100000|2020-02-10 02:35:00|6032.7|6029.7|6033.8|6030.8|6033.9|6030.9|6030.8|6027.8|0
1581302400000|2020-02-10 02:40:00|6033.5|6030.5|6032.2|6029.2|6033.8|6030.8|6030.7|6027.7|0
1581302700000|2020-02-10 02:45:00|6031.9|6028.9|6030.8|6027.8|6031.9|6028.9|6029.2|6026.2|0
1581303000000|2020-02-10 02:50:00|6030.7|6027.7|6029.1|6026.1|6030.8|6027.8|6029.1|6026.1|0
1581303300000|2020-02-10 02:55:00|6030.6|6027.6|6029|6026|6030.6|6027.6|6027.4|6024.4|0
1581303600000|2020-02-10 03:00:00|6029.1|6026.1|6028.8|6025.8|6030.6|6027.6|6028.8|6025.8|0
1581303900000|2020-02-10 03:05:00|6028.9|6025.9|6028.9|6025.9|6030.3|6027.3|6027.4|6024.4|0
1581304200000|2020-02-10 03:10:00|6029.2|6026.2|6028.7|6025.7|6030.2|6027.2|6027.1|6024.1|0
1581304500000|2020-02-10 03:15:00|6028.8|6025.8|6024.1|6021.1|6028.8|6025.8|6024.1|6021.1|0
1581304800000|2020-02-10 03:20:00|6024|6021|6024.1|6021.1|6025.6|6022.6|6024|6021|0
1581305100000|2020-02-10 03:25:00|6024.4|6021.4|6024.1|6021.1|6025.6|6022.6|6024|6021|0
1581305400000|2020-02-10 03:30:00|6024|6021|6022.5|6019.5|6024|6021|6022.5|6019.5|0
1581305700000|2020-02-10 03:35:00|6022.6|6019.6|6023.9|6020.9|6024|6021|6022.3|6019.3|0
1581306000000|2020-02-10 03:40:00|6024|6021|6025.3|6022.3|6026.9|6023.9|6023.9|6020.9|0
1581306300000|2020-02-10 03:45:00|6024.8|6021.8|6023.8|6020.8|6025.3|6022.3|6023.7|6020.7|0
1581306600000|2020-02-10 03:50:00|6023.7|6020.7|6022.2|6019.2|6023.7|6020.7|6021.4|6018.4|0
1581306900000|2020-02-10 03:55:00|6022.1|6019.1|6020.7|6017.7|6022.3|6019.3|6020.7|6017.7|0
1581307200000|2020-02-10 04:00:00|6020.8|6017.8|6022.3|6019.3|6022.4|6019.4|6020.8|6017.8|0
1581307500000|2020-02-10 04:05:00|6022.1|6019.1|6019.7|6016.7|6022.1|6019.1|6019.7|6016.7|0
1581307800000|2020-02-10 04:10:00|6020.3|6017.3|6021.3|6018.3|6021.3|6018.3|6019.7|6016.7|0
1581308100000|2020-02-10 04:15:00|6021.4|6018.4|6019.8|6016.8|6022.8|6019.8|6019.8|6016.8|0
1581308400000|2020-02-10 04:20:00|6019.7|6016.7|6021.1|6018.1|6021.3|6018.3|6019.7|6016.7|0
1581308700000|2020-02-10 04:25:00|6020.6|6017.6|6019.7|6016.7|6021.2|6018.2|6019.7|6016.7|0
1581309000000|2020-02-10 04:30:00|6019.8|6016.8|6019.7|6016.7|6019.8|6016.8|6019.6|6016.6|0
1581309300000|2020-02-10 04:35:00|6019.6|6016.6|6019.8|6016.8|6021.3|6018.3|6018.1|6015.1|0
1581309600000|2020-02-10 04:40:00|6019.9|6016.9|6021.3|6018.3|6021.4|6018.4|6019.9|6016.9|0
1581309900000|2020-02-10 04:45:00|6021.4|6018.4|6019.8|6016.8|6021.4|6018.4|6019.7|6016.7|0
1581310200000|2020-02-10 04:50:00|6020|6017|6016.4|6013.4|6020.5|6017.5|6016.4|6013.4|0
1581310500000|2020-02-10 04:55:00|6015.8|6012.8|6013.2|6010.2|6015.8|6012.8|6013.2|6010.2|0
1581310800000|2020-02-10 05:00:00|6013.3|6010.3|6014.8|6011.8|6016.3|6013.3|6013.3|6010.3|0
1581311100000|2020-02-10 05:05:00|6014.9|6011.9|6014.8|6011.8|6016.3|6013.3|6013.2|6010.2|0
1581311400000|2020-02-10 05:10:00|6014.9|6011.9|6016.2|6013.2|6016.3|6013.3|6014.7|6011.7|0
1581311700000|2020-02-10 05:15:00|6016.1|6013.1|6014.8|6011.8|6016.2|6013.2|6013.1|6010.1|0
1581312000000|2020-02-10 05:20:00|6014.5|6011.5|6018|6015|6018.7|6015.7|6014.1|6011.1|0
1581312300000|2020-02-10 05:25:00|6017.9|6014.9|6019.5|6016.5|6019.5|6016.5|6017.9|6014.9|0
1581312600000|2020-02-10 05:30:00|6018.9|6015.9|6019.6|6016.6|6019.6|6016.6|6017.9|6014.9|0
1581312900000|2020-02-10 05:35:00|6019.5|6016.5|6022.6|6019.6|6022.6|6019.6|6018|6015|0
1581313200000|2020-02-10 05:40:00|6022|6019|6021.1|6018.1|6022|6019|6019.6|6016.6|0
1581313500000|2020-02-10 05:45:00|6021|6018|6022.6|6019.6|6022.6|6019.6|6019.6|6016.6|0
1581313800000|2020-02-10 05:50:00|6022.5|6019.5|6017.9|6014.9|6022.5|6019.5|6017.9|6014.9|0
1581314100000|2020-02-10 05:55:00|6018|6015|6021|6018|6021|6018|6017.9|6014.9|0
1581314400000|2020-02-10 06:00:00|6020.4|6017.4|6018|6015|6020.4|6017.4|6018|6015|0
1581314700000|2020-02-10 06:05:00|6018.1|6015.1|6017.9|6014.9|6018.1|6015.1|6016.4|6013.4|0
1581315000000|2020-02-10 06:10:00|6018|6015|6022.4|6019.4|6022.4|6019.4|6018|6015|0
1581315300000|2020-02-10 06:15:00|6022.3|6019.3|6022.5|6019.5|6023.9|6020.9|6022.3|6019.3|0
1581315600000|2020-02-10 06:20:00|6022.4|6019.4|6023.9|6020.9|6024|6021|6022.4|6019.4|0
1581315900000|2020-02-10 06:25:00|6023.8|6020.8|6022.4|6019.4|6023.9|6020.9|6022.3|6019.3|0
1581316200000|2020-02-10 06:30:00|6022.3|6019.3|6022.3|6019.3|6022.4|6019.4|6022.2|6019.2|0
1581316500000|2020-02-10 06:35:00|6022.4|6019.4|6022.3|6019.3|6022.4|6019.4|6022.3|6019.3|0
1581316800000|2020-02-10 06:40:00|6022.4|6019.4|6022.3|6019.3|6023.9|6020.9|6021.4|6018.4|0
1581317100000|2020-02-10 06:45:00|6022|6019|6023.8|6020.8|6024|6021|6021.6|6018.6|0
1581317400000|2020-02-10 06:50:00|6023.9|6020.9|6021.9|6018.9|6023.9|6020.9|6020.3|6017.3|0
1581317700000|2020-02-10 06:55:00|6022.2|6019.2|6023.2|6020.2|6024.8|6021.8|6022.2|6019.2|0
1581318000000|2020-02-10 07:00:00|6022.9|6019.9|6018.6|6016.6|6026.8|6024.8|6017.6|6015.6|373
1581318300000|2020-02-10 07:05:00|6018.3|6016.3|6017.1|6015.1|6018.6|6016.6|6014.6|6012.6|181
1581318600000|2020-02-10 07:10:00|6016.6|6014.6|6014.3|6012.3|6017.1|6015.1|6013.1|6011.1|221
1581318900000|2020-02-10 07:15:00|6014.1|6012.1|6013.3|6011.3|6014.8|6012.8|6013.1|6011.1|167
1581319200000|2020-02-10 07:20:00|6013.1|6011.1|6016.8|6014.8|6018.3|6016.3|6013.1|6011.1|140
1581319500000|2020-02-10 07:25:00|6017.1|6015.1|6018.6|6016.6|6019.1|6017.1|6016.3|6014.3|149
1581319800000|2020-02-10 07:30:00|6018.3|6016.3|6017.1|6015.1|6020.1|6018.1|6016.1|6014.1|183
1581320100000|2020-02-10 07:35:00|6016.8|6014.8|6020.8|6018.8|6020.8|6018.8|6014.6|6012.6|116
1581320400000|2020-02-10 07:40:00|6020.6|6018.6|6019.3|6017.3|6022.1|6020.1|6019.3|6017.3|86
1581320700000|2020-02-10 07:45:00|6019.6|6017.6|6017.3|6015.3|6020.1|6018.1|6016.3|6014.3|135
1581321000000|2020-02-10 07:50:00|6017.1|6015.1|6015.3|6013.3|6017.6|6015.6|6014.3|6012.3|85
1581321300000|2020-02-10 07:55:00|6015.1|6013.1|6012.1|6010.1|6015.1|6013.1|6011.8|6009.8|277
1581321600000|2020-02-10 08:00:00|6011.6|6010.6|6011.1|6010.1|6015.6|6014.6|6004.6|6003.6|1333
1581321900000|2020-02-10 08:05:00|6010.8|6009.8|6012.6|6011.6|6016.6|6015.6|6009.6|6008.6|521
1581322200000|2020-02-10 08:10:00|6012.8|6011.8|6015.6|6014.6|6017.1|6016.1|6011.1|6010.1|425
1581322500000|2020-02-10 08:15:00|6015.3|6014.3|6012.6|6011.6|6019.3|6018.3|6011.6|6010.6|670
1581322800000|2020-02-10 08:20:00|6012.3|6011.3|6008.1|6007.1|6017.6|6016.6|6005.1|6004.1|590
1581323100000|2020-02-10 08:25:00|6007.8|6006.8|6009.3|6008.3|6010.6|6009.6|6004.6|6003.6|402
1581323400000|2020-02-10 08:30:00|6009.6|6008.6|6010.8|6009.8|6011.6|6010.6|6006.6|6005.6|595
1581323700000|2020-02-10 08:35:00|6010.6|6009.6|6001.1|6000.1|6010.6|6009.6|5998.1|5997.1|791
1581324000000|2020-02-10 08:40:00|6001|6000|5996|5995|6003.5|6002.5|5995|5994|624
1581324300000|2020-02-10 08:45:00|5995.7|5994.7|5998.5|5997.5|5999.7|5998.7|5994|5993|598
1581324600000|2020-02-10 08:50:00|5998.7|5997.7|6002|6001|6002|6001|5997|5996|358
1581324900000|2020-02-10 08:55:00|6002.5|6001.5|6004|6003|6004|6003|6001|6000|254
1581325200000|2020-02-10 09:00:00|6004.5|6003.5|6012|6011|6012.2|6011.2|6004|6003|397
1581325500000|2020-02-10 09:05:00|6012.2|6011.2|6014.7|6013.7|6016.2|6015.2|6010.7|6009.7|451
1581325800000|2020-02-10 09:10:00|6015|6014|6014|6013|6015.5|6014.5|6011.2|6010.2|231
1581326100000|2020-02-10 09:15:00|6014.2|6013.2|6012|6011|6015|6014|6012|6011|173
1581326400000|2020-02-10 09:20:00|6012.2|6011.2|6008.2|6007.2|6012.2|6011.2|6007.7|6006.7|184
1581326700000|2020-02-10 09:25:00|6008.5|6007.5|6009.2|6008.2|6011|6010|6006.7|6005.7|142
1581327000000|2020-02-10 09:30:00|6009|6008|6010|6009|6011.5|6010.5|6007.5|6006.5|339
1581327300000|2020-02-10 09:35:00|6009.7|6008.7|6008|6007|6010.5|6009.5|6006|6005|132
1581327600000|2020-02-10 09:40:00|6008.2|6007.2|6007.5|6006.5|6009|6008|6007|6006|182
1581327900000|2020-02-10 09:45:00|6007.2|6006.2|6008.7|6007.7|6010.5|6009.5|6005.7|6004.7|257
1581328200000|2020-02-10 09:50:00|6009|6008|6007.5|6006.5|6009|6008|6006.2|6005.2|188
1581328500000|2020-02-10 09:55:00|6007.7|6006.7|6004.5|6003.5|6007.7|6006.7|6003.2|6002.2|205
1581328800000|2020-02-10 10:00:00|6004.7|6003.7|6005.2|6004.2|6006|6005|6001|6000|322
1581329100000|2020-02-10 10:05:00|6005|6004|6003|6002|6005|6004|6002|6001|204
1581329400000|2020-02-10 10:10:00|6003.2|6002.2|6004|6003|6005.2|6004.2|6002.5|6001.5|171
1581329700000|2020-02-10 10:15:00|6003.7|6002.7|6003|6002|6004.5|6003.5|6001.7|6000.7|175
1581330000000|2020-02-10 10:20:00|6003.2|6002.2|6005.7|6004.7|6005.7|6004.7|6002.5|6001.5|181
1581330300000|2020-02-10 10:25:00|6006|6005|6006.2|6005.2|6007|6006|6005|6004|151
1581330600000|2020-02-10 10:30:00|6006|6005|6006.5|6005.5|6009.5|6008.5|6005|6004|317
1581330900000|2020-02-10 10:35:00|6006.7|6005.7|6006.7|6005.7|6008|6007|6006|6005|171
1581331200000|2020-02-10 10:40:00|6006.5|6005.5|6013.7|6012.7|6017|6016|6006.2|6005.2|460
1581331500000|2020-02-10 10:45:00|6014|6013|6015.5|6014.5|6018.5|6017.5|6010.5|6009.5|768
1581331800000|2020-02-10 10:50:00|6015.7|6014.7|6013.5|6012.5|6017.2|6016.2|6013.5|6012.5|317
1581332100000|2020-02-10 10:55:00|6014|6013|6014.5|6013.5|6015.2|6014.2|6013|6012|147
1581332400000|2020-02-10 11:00:00|6014.7|6013.7|6017|6016|6018|6017|6014|6013|182
1581332700000|2020-02-10 11:05:00|6016.7|6015.7|6016|6015|6018.7|6017.7|6014.7|6013.7|188
1581333000000|2020-02-10 11:10:00|6015.7|6014.7|6013.7|6012.7|6016|6015|6011.5|6010.5|206
1581333300000|2020-02-10 11:15:00|6014|6013|6012.5|6011.5|6014.5|6013.5|6011.5|6010.5|300
1581333600000|2020-02-10 11:20:00|6012.2|6011.2|6011|6010|6013|6012|6010|6009|180
1581333900000|2020-02-10 11:25:00|6011.2|6010.2|6016.5|6015.5|6016.5|6015.5|6010.5|6009.5|204
1581334200000|2020-02-10 11:30:00|6016.2|6015.2|6013.2|6012.2|6017|6016|6013|6012|197
1581334500000|2020-02-10 11:35:00|6013.5|6012.5|6013.5|6012.5|6014.5|6013.5|6011.5|6010.5|244
1581334800000|2020-02-10 11:40:00|6013.7|6012.7|6015.2|6014.2|6015.5|6014.5|6013|6012|164
1581335100000|2020-02-10 11:45:00|6015|6014|6012|6011|6015.5|6014.5|6012|6011|175
1581335400000|2020-02-10 11:50:00|6011.7|6010.7|6013.7|6012.7|6014|6013|6011.5|6010.5|84
1581335700000|2020-02-10 11:55:00|6014|6013|6014.5|6013.5|6015|6014|6011.5|6010.5|178
1581336000000|2020-02-10 12:00:00|6014.2|6013.2|6012|6011|6015.7|6014.7|6009.5|6008.5|482
1581336300000|2020-02-10 12:05:00|6011.7|6010.7|6012.7|6011.7|6013.5|6012.5|6008.5|6007.5|220
1581336600000|2020-02-10 12:10:00|6013|6012|6010.5|6009.5|6013.5|6012.5|6010.2|6009.2|168
1581336900000|2020-02-10 12:15:00|6010.7|6009.7|6007.5|6006.5|6011.5|6010.5|6007.5|6006.5|158
1581337200000|2020-02-10 12:20:00|6007.2|6006.2|6009|6008|6010.5|6009.5|6007.2|6006.2|154
1581337500000|2020-02-10 12:25:00|6008.7|6007.7|6009.5|6008.5|6010.2|6009.2|6008|6007|80
1581337800000|2020-02-10 12:30:00|6009.2|6008.2|6009|6008|6009.5|6008.5|6007|6006|112
1581338100000|2020-02-10 12:35:00|6009.2|6008.2|6009.7|6008.7|6009.7|6008.7|6007.5|6006.5|124
1581338400000|2020-02-10 12:40:00|6009.4|6008.4|6011.4|6010.4|6012.2|6011.2|6009.2|6008.2|291
1581338700000|2020-02-10 12:45:00|6011.7|6010.7|6008.9|6007.9|6011.7|6010.7|6008.2|6007.2|176
1581339000000|2020-02-10 12:50:00|6009.2|6008.2|6008.7|6007.7|6010.2|6009.2|6007.7|6006.7|152
1581339300000|2020-02-10 12:55:00|6008.4|6007.4|6006.9|6005.9|6008.4|6007.4|6005.2|6004.2|281
1581339600000|2020-02-10 13:00:00|6007.2|6006.2|6003.7|6002.7|6007.2|6006.2|6002.7|6001.7|355
1581339900000|2020-02-10 13:05:00|6003.9|6002.9|6002.2|6001.2|6003.9|6002.9|5999.9|5998.9|352
1581340200000|2020-02-10 13:10:00|6002.4|6001.4|6003.7|6002.7|6004.2|6003.2|6001.2|6000.2|254
1581340500000|2020-02-10 13:15:00|6003.9|6002.9|6005.7|6004.7|6007.2|6006.2|6003.7|6002.7|152
1581340800000|2020-02-10 13:20:00|6005.9|6004.9|6006.7|6005.7|6009.2|6008.2|6005.7|6004.7|237
1581341100000|2020-02-10 13:25:00|6006.4|6005.4|6008.2|6007.2|6008.7|6007.7|6006.2|6005.2|315
1581341400000|2020-02-10 13:30:00|6008.4|6007.4|6007.9|6006.9|6008.9|6007.9|6006.4|6005.4|111
1581341700000|2020-02-10 13:35:00|6008.2|6007.2|6006.7|6005.7|6008.7|6007.7|6006.2|6005.2|125
1581342000000|2020-02-10 13:40:00|6007.2|6006.2|6007.7|6006.7|6007.7|6006.7|6005.2|6004.2|211
1581342300000|2020-02-10 13:45:00|6007.4|6006.4|6005.9|6004.9|6007.7|6006.7|6003.4|6002.4|217
1581342600000|2020-02-10 13:50:00|6005.7|6004.7|6003.7|6002.7|6005.7|6004.7|6002.7|6001.7|211
1581342900000|2020-02-10 13:55:00|6003.9|6002.9|6004.2|6003.2|6005.2|6004.2|6003.2|6002.2|175
1581343200000|2020-02-10 14:00:00|6004.4|6003.4|6002.7|6001.7|6005.7|6004.7|6002.7|6001.7|243
1581343500000|2020-02-10 14:05:00|6002.4|6001.4|5999.7|5998.7|6002.4|6001.4|5999.2|5998.2|391
1581343800000|2020-02-10 14:10:00|5999.4|5998.4|5995.9|5994.9|5999.9|5998.9|5995.7|5994.7|257
1581344100000|2020-02-10 14:15:00|5996.2|5995.2|5995.2|5994.2|5998.4|5997.4|5994.2|5993.2|539
1581344400000|2020-02-10 14:20:00|5994.9|5993.9|5995.7|5994.7|5996.2|5995.2|5994.2|5993.2|141
1581344700000|2020-02-10 14:25:00|5995.4|5994.4|5996.7|5995.7|5997.7|5996.7|5994.7|5993.7|318
1581345000000|2020-02-10 14:30:00|5996.9|5995.9|6005.2|6004.2|6005.7|6004.7|5996.2|5995.2|987
1581345300000|2020-02-10 14:35:00|6005.4|6004.4|6004.7|6003.7|6006.2|6005.2|6001.9|6000.9|4301
1581345600000|2020-02-10 14:40:00|6004.4|6003.4|6006.2|6005.2|6007.2|6006.2|6004.4|6003.4|326
1581345900000|2020-02-10 14:45:00|6006.4|6005.4|6000.2|5999.2|6006.4|6005.4|5998.7|5997.7|493
1581346200000|2020-02-10 14:50:00|6000.4|5999.4|6005.9|6004.9|6006.2|6005.2|5998.2|5997.2|553
1581346500000|2020-02-10 14:55:00|6005.7|6004.7|6009.7|6008.7|6009.7|6008.7|6003.4|6002.4|458
1581346800000|2020-02-10 15:00:00|6009.4|6008.4|6010.2|6009.2|6011.2|6010.2|6009.2|6008.2|385
1581347100000|2020-02-10 15:05:00|6010.4|6009.4|6009.9|6008.9|6011.2|6010.2|6006.7|6005.7|416
1581347400000|2020-02-10 15:10:00|6009.6|6008.6|6008.9|6007.9|6010.9|6009.9|6006.9|6005.9|334
1581347700000|2020-02-10 15:15:00|6009.1|6008.1|6014.6|6013.6|6015.9|6014.9|6008.9|6007.9|643
1581348000000|2020-02-10 15:20:00|6014.4|6013.4|6014.4|6013.4|6016.4|6015.4|6013.1|6012.1|320
1581348300000|2020-02-10 15:25:00|6014.1|6013.1|6010.9|6009.9|6014.6|6013.6|6010.1|6009.1|265
1581348600000|2020-02-10 15:30:00|6011.1|6010.1|6014.4|6013.4|6014.9|6013.9|6009.9|6008.9|314
1581348900000|2020-02-10 15:35:00|6014.6|6013.6|6016.4|6015.4|6017.4|6016.4|6013.4|6012.4|461
1581349200000|2020-02-10 15:40:00|6016.1|6015.1|6015.4|6014.4|6016.4|6015.4|6013.4|6012.4|324
1581349500000|2020-02-10 15:45:00|6015.1|6014.1|6016.6|6015.6|6016.9|6015.9|6012.9|6011.9|593
1581349800000|2020-02-10 15:50:00|6016.4|6015.4|6012.9|6011.9|6017.1|6016.1|6012.4|6011.4|380
1581350100000|2020-02-10 15:55:00|6012.4|6011.4|6011.4|6010.4|6012.4|6011.4|6008.9|6007.9|535
1581350400000|2020-02-10 16:00:00|6011.6|6010.6|6011.9|6010.9|6013.6|6012.6|6011.4|6010.4|412
1581350700000|2020-02-10 16:05:00|6012.1|6011.1|6011.4|6010.4|6012.9|6011.9|6010.9|6009.9|510
1581351000000|2020-02-10 16:10:00|6010.9|6009.9|6013.9|6012.9|6013.9|6012.9|6010.9|6009.9|387
1581351300000|2020-02-10 16:15:00|6014.1|6013.1|6015.1|6014.1|6016.4|6015.4|6012.9|6011.9|488
1581351600000|2020-02-10 16:20:00|6015.4|6014.4|6016.1|6015.1|6016.4|6015.4|6014.1|6013.1|496
1581351900000|2020-02-10 16:25:00|6016.4|6015.4|6016.6|6015.6|6018.4|6017.4|6014.9|6013.9|596
1581352200000|2020-02-10 16:30:00|6017.1|6015.1|6015.4|6013.4|6019.6|6017.6|6013.4|6011.4|2412
1581352500000|2020-02-10 16:35:00|6015.6|6013.6|6018.9|6016.9|6019.4|6017.4|6013.4|6011.4|1263
1581352800000|2020-02-10 16:40:00|6018.6|6016.6|6018.4|6016.4|6020.4|6018.4|6018.4|6016.4|7857
1581353100000|2020-02-10 16:45:00|6018.6|6016.6|6019.6|6017.6|6021.4|6019.4|6018.4|6016.4|421
1581353400000|2020-02-10 16:50:00|6019.4|6017.4|6015.4|6013.4|6019.4|6017.4|6015.4|6013.4|164
1581353700000|2020-02-10 16:55:00|6015.6|6013.6|6015.4|6013.4|6015.9|6013.9|6014.4|6012.4|178
1581354000000|2020-02-10 17:00:00|6015.1|6013.1|6011.9|6009.9|6015.4|6013.4|6011.6|6009.6|133
1581354300000|2020-02-10 17:05:00|6011.4|6009.4|6013.4|6011.4|6013.4|6011.4|6011.4|6009.4|96
1581354600000|2020-02-10 17:10:00|6013.1|6011.1|6013.4|6011.4|6014.6|6012.6|6012.9|6010.9|79
1581354900000|2020-02-10 17:15:00|6013.1|6011.1|6011.9|6009.9|6013.4|6011.4|6010.9|6008.9|143
1581355200000|2020-02-10 17:20:00|6011.6|6009.6|6010.4|6008.4|6011.9|6009.9|6010.1|6008.1|119
1581355500000|2020-02-10 17:25:00|6010.6|6008.6|6012.9|6010.9|6012.9|6010.9|6010.6|6008.6|206
1581355800000|2020-02-10 17:30:00|6012.6|6010.6|6009.4|6007.4|6012.9|6010.9|6009.4|6007.4|47
1581356100000|2020-02-10 17:35:00|6008.9|6006.9|6008.9|6006.9|6009.4|6007.4|6007.4|6005.4|125
1581356400000|2020-02-10 17:40:00|6008.6|6006.6|6010.4|6008.4|6010.9|6008.9|6008.4|6006.4|63
1581356700000|2020-02-10 17:45:00|6010.1|6008.1|6009.9|6007.9|6010.4|6008.4|6009.4|6007.4|27
1581357000000|2020-02-10 17:50:00|6009.6|6007.6|6010.1|6008.1|6010.4|6008.4|6008.4|6006.4|92
1581357300000|2020-02-10 17:55:00|6010.4|6008.4|6010.1|6008.1|6010.9|6008.9|6009.9|6007.9|19
1581357600000|2020-02-10 18:00:00|6010.4|6008.4|6010.9|6008.9|6011.1|6009.1|6009.9|6007.9|33
1581357900000|2020-02-10 18:05:00|6010.6|6008.6|6010.9|6008.9|6010.9|6008.9|6009.4|6007.4|29
1581358200000|2020-02-10 18:10:00|6011.1|6009.1|6010.9|6008.9|6011.9|6009.9|6010.6|6008.6|37
1581358500000|2020-02-10 18:15:00|6011.1|6009.1|6012.1|6010.1|6012.4|6010.4|6011.1|6009.1|10
1581358800000|2020-02-10 18:20:00|6012.4|6010.4|6013.1|6011.1|6013.4|6011.4|6011.9|6009.9|29
1581359100000|2020-02-10 18:25:00|6013.4|6011.4|6012.4|6010.4|6014.4|6012.4|6012.4|6010.4|102
1581359400000|2020-02-10 18:30:00|6012.9|6010.9|6013.9|6011.9|6014.4|6012.4|6012.9|6010.9|32
1581359700000|2020-02-10 18:35:00|6013.6|6011.6|6014.4|6012.4|6014.4|6012.4|6013.4|6011.4|48
1581360000000|2020-02-10 18:40:00|6014.1|6012.1|6013.4|6011.4|6014.4|6012.4|6012.9|6010.9|47
1581360300000|2020-02-10 18:45:00|6013.9|6011.9|6013.1|6011.1|6013.9|6011.9|6011.9|6009.9|48
1581360600000|2020-02-10 18:50:00|6012.9|6010.9|6013.1|6011.1|6014.1|6012.1|6012.9|6010.9|21
1581360900000|2020-02-10 18:55:00|6012.9|6010.9|6011.4|6009.4|6013.1|6011.1|6011.4|6009.4|43
1581361200000|2020-02-10 19:00:00|6011.1|6009.1|6008.9|6006.9|6011.1|6009.1|6008.1|6006.1|62
1581361500000|2020-02-10 19:05:00|6009.1|6007.1|6010.9|6008.9|6011.9|6009.9|6008.9|6006.9|52
1581361800000|2020-02-10 19:10:00|6011.1|6009.1|6010.9|6008.9|6011.4|6009.4|6010.4|6008.4|36
1581362100000|2020-02-10 19:15:00|6011.1|6009.1|6012.4|6010.4|6013.4|6011.4|6010.9|6008.9|78
1581362400000|2020-02-10 19:20:00|6012.6|6010.6|6013.9|6011.9|6013.9|6011.9|6012.4|6010.4|18
1581362700000|2020-02-10 19:25:00|6013.6|6011.6|6014.4|6012.4|6014.4|6012.4|6013.4|6011.4|17
1581363000000|2020-02-10 19:30:00|6013.9|6011.9|6014.9|6012.9|6014.9|6012.9|6013.9|6011.9|18
1581363300000|2020-02-10 19:35:00|6015.1|6013.1|6013.9|6011.9|6015.1|6013.1|6013.4|6011.4|27
1581363600000|2020-02-10 19:40:00|6013.4|6011.4|6014.9|6012.9|6015.4|6013.4|6013.4|6011.4|63
1581363900000|2020-02-10 19:45:00|6015.1|6013.1|6014.9|6012.9|6015.4|6013.4|6014.9|6012.9|20
1581364200000|2020-02-10 19:50:00|6015.1|6013.1|6016.9|6014.9|6016.9|6014.9|6015.1|6013.1|51
1581364500000|2020-02-10 19:55:00|6017.4|6015.4|6018.9|6016.9|6018.9|6016.9|6017.4|6015.4|71
1581364800000|2020-02-10 20:00:00|6018.6|6016.6|6019.9|6017.9|6020.1|6018.1|6018.4|6016.4|64
1581365100000|2020-02-10 20:05:00|6020.1|6018.1|6020.9|6018.9|6021.4|6019.4|6019.9|6017.9|72
1581365400000|2020-02-10 20:10:00|6021.1|6019.1|6024.4|6022.4|6025.4|6023.4|6021.1|6019.1|360
1581365700000|2020-02-10 20:15:00|6024.9|6022.9|6023.9|6021.9|6025.4|6023.4|6023.4|6021.4|142
1581366000000|2020-02-10 20:20:00|6024.1|6022.1|6025.6|6023.6|6025.9|6023.9|6023.9|6021.9|96
1581366300000|2020-02-10 20:25:00|6025.9|6023.9|6027.4|6025.4|6027.6|6025.6|6025.4|6023.4|98
1581366600000|2020-02-10 20:30:00|6027.6|6025.6|6025.9|6023.9|6027.9|6025.9|6024.9|6022.9|101
1581366900000|2020-02-10 20:35:00|6026.1|6024.1|6026.9|6024.9|6027.6|6025.6|6025.6|6023.6|98
1581367200000|2020-02-10 20:40:00|6027.1|6025.1|6028.4|6026.4|6028.4|6026.4|6026.4|6024.4|109
1581367500000|2020-02-10 20:45:00|6028.1|6026.1|6028.4|6026.4|6029.9|6027.9|6026.4|6024.4|212
1581367800000|2020-02-10 20:50:00|6028.6|6026.6|6030.9|6028.9|6031.4|6029.4|6027.1|6025.1|174
1581368100000|2020-02-10 20:55:00|6031.1|6029.1|6032.4|6030.4|6033.6|6031.6|6029.9|6027.9|307
1581368400000|2020-02-10 21:00:00|6032.1|6030.1|6036.2|6032.2|6037.1|6033.1|6032.1|6029.2|0
1581368700000|2020-02-10 21:05:00|6036.3|6032.3|6037.4|6033.4|6038.3|6034.3|6036.3|6032.3|0
1581369000000|2020-02-10 21:10:00|6037|6033|6037.6|6033.6|6038.4|6034.4|6036.1|6032.1|0
1581369300000|2020-02-10 21:15:00|6037.4|6033.4|6037.7|6033.7|6037.8|6033.8|6037.4|6033.4|0
1581369600000|2020-02-10 21:20:00|6037.5|6033.5|6036.3|6032.3|6037.7|6033.7|6036.3|6032.3|0
1581369900000|2020-02-10 21:25:00|6036.4|6032.4|6036.4|6032.4|6036.5|6032.5|6036.3|6032.3|0
1581370200000|2020-02-10 21:30:00|6036.5|6032.5|6035.2|6031.2|6037|6033|6034.8|6030.8|0
1581370500000|2020-02-10 21:35:00|6035.1|6031.1|6035.6|6031.6|6035.9|6031.9|6034.8|6030.8|0
1581370800000|2020-02-10 21:40:00|6035.5|6031.5|6035.1|6031.1|6036.7|6032.7|6034.8|6030.8|0
1581371100000|2020-02-10 21:45:00|6035|6031|6037.2|6033.2|6037.7|6033.7|6034.8|6030.8|0
1581371400000|2020-02-10 21:50:00|6037.1|6033.1|6036.1|6032.1|6037.2|6033.2|6035.6|6031.6|0
1581371700000|2020-02-10 21:55:00|6036|6032|6036.7|6032.7|6036.9|6032.9|6035.6|6031.6|0
1581372000000|2020-02-10 22:00:00|6036.6|6032.6|6036.4|6032.4|6036.6|6032.6|6036.4|6032.4|0
1581372300000|2020-02-10 22:05:00|6036.3|6032.3|6036.3|6032.3|6036.3|6032.3|6036.2|6032.2|0
1581372600000|2020-02-10 22:10:00|6036.2|6032.2|6036.2|6032.2|6036.3|6032.3|6036.2|6032.2|0
1581372900000|2020-02-10 22:15:00|6036.3|6032.3|6036.3|6032.3|6036.3|6032.3|6036.1|6032.1|0
1581373200000|2020-02-10 22:20:00|6036.4|6032.4|6035.7|6031.7|6036.4|6032.4|6035.7|6031.7|0
1581373500000|2020-02-10 22:25:00|6036|6032|6036|6032|6036|6032|6035.7|6031.7|0
1581373800000|2020-02-10 22:30:00|6036.1|6032.1|6035.8|6031.8|6036.1|6032.1|6035.8|6031.8|0
1581374100000|2020-02-10 22:35:00|6036|6032|6036|6032|6036|6032|6035.8|6031.8|0
1581374400000|2020-02-10 22:40:00|6036.1|6032.1|6036|6032|6036.1|6032.1|6036|6032|0
1581374700000|2020-02-10 22:45:00|6036.1|6032.1|6036.1|6032.1|6036.1|6032.1|6035.9|6031.9|0
1581375000000|2020-02-10 22:50:00|6036.2|6032.2|6036.1|6032.1|6036.2|6032.2|6036.1|6032.1|0
1581375300000|2020-02-10 22:55:00|6036.2|6032.2|6034.8|6030.8|6036.2|6032.2|6034.5|6030.5|0
1581375600000|2020-02-10 23:00:00|6034.5|6030.5|6033.1|6029.1|6035.5|6031.5|6031.7|6027.7|0
1581375900000|2020-02-10 23:05:00|6033.3|6029.3|6031.4|6027.4|6033.4|6029.4|6031.1|6027.1|0
1581376200000|2020-02-10 23:10:00|6031.5|6027.5|6031.4|6027.4|6032.7|6028.7|6031.1|6027.1|0
1581376500000|2020-02-10 23:15:00|6031.5|6027.5|6033.1|6029.1|6033.1|6029.1|6031.4|6027.4|0
1581376800000|2020-02-10 23:20:00|6033.2|6029.2|6033.4|6029.4|6034.2|6030.2|6032.6|6028.6|0
1581377100000|2020-02-10 23:25:00|6033.3|6029.3|6034.2|6030.2|6035.9|6031.9|6033.1|6029.1|0
1581377400000|2020-02-10 23:30:00|6034.1|6030.1|6033.9|6029.9|6034.7|6030.7|6033.4|6029.4|0
1581377700000|2020-02-10 23:35:00|6033.6|6029.6|6032.3|6028.3|6033.6|6029.6|6032|6028|0
1581378000000|2020-02-10 23:40:00|6032|6028|6032.6|6028.6|6033.1|6029.1|6031.4|6027.4|0
1581378300000|2020-02-10 23:45:00|6032.3|6028.3|6033.4|6029.4|6035|6031|6032.3|6028.3|0
1581378600000|2020-02-10 23:50:00|6033.5|6029.5|6033.4|6029.4|6033.6|6029.6|6031.9|6027.9|0
1581378900000|2020-02-10 23:55:00|6033.2|6029.2|6033.4|6029.4|6034.2|6030.2|6033.1|6029.1|0
1581379200000|2020-02-11 00:00:00|6033.5|6029.5|6031.7|6027.7|6033.9|6029.9|6030.2|6026.2|0
1581379500000|2020-02-11 00:05:00|6031.8|6027.8|6032.9|6028.9|6032.9|6028.9|6031.8|6027.8|0
1581379800000|2020-02-11 00:10:00|6033|6029|6032.5|6028.5|6033.3|6029.3|6031.9|6027.9|0
1581380100000|2020-02-11 00:15:00|6032.4|6028.4|6036.2|6033.2|6038.6|6035.6|6032|6028.3|0
1581380400000|2020-02-11 00:20:00|6036.1|6033.1|6038.7|6035.7|6038.7|6035.7|6035.4|6032.4|0
1581380700000|2020-02-11 00:25:00|6038.9|6035.9|6040.6|6037.6|6040.6|6037.6|6038.5|6035.5|0
1581381000000|2020-02-11 00:30:00|6040.7|6037.7|6040.6|6037.6|6040.7|6037.7|6039.1|6036.1|0
1581381300000|2020-02-11 00:35:00|6040.5|6037.5|6042.1|6039.1|6042.2|6039.2|6040.5|6037.5|0
1581381600000|2020-02-11 00:40:00|6041.8|6038.8|6043.6|6040.6|6043.6|6040.6|6040.6|6037.6|0
1581381900000|2020-02-11 00:45:00|6043.5|6040.5|6045.6|6042.6|6046.9|6043.9|6043.5|6040.5|0
1581382200000|2020-02-11 00:50:00|6045.2|6042.2|6045|6042|6046.6|6043.6|6045|6042|0
1581382500000|2020-02-11 00:55:00|6044.9|6041.9|6045|6042|6045|6042|6043.5|6040.5|0
1581382800000|2020-02-11 01:00:00|6044.9|6041.9|6046.5|6043.5|6046.6|6043.6|6044.9|6041.9|0
1581383100000|2020-02-11 01:05:00|6046.6|6043.6|6044.8|6041.8|6046.7|6043.7|6043.2|6040.2|0
1581383400000|2020-02-11 01:10:00|6044.9|6041.9|6044.8|6041.8|6044.9|6041.9|6044.7|6041.7|0
1581383700000|2020-02-11 01:15:00|6044.9|6041.9|6051.3|6048.3|6051.5|6048.5|6044.9|6041.9|0
1581384000000|2020-02-11 01:20:00|6051.2|6048.2|6051.1|6048.1|6052.7|6049.7|6049.7|6046.7|0
1581384300000|2020-02-11 01:25:00|6051.2|6048.2|6051.1|6048.1|6051.2|6048.2|6051|6048|0
1581384600000|2020-02-11 01:30:00|6051.2|6048.2|6051|6048|6052.7|6049.7|6050.9|6047.9|0
1581384900000|2020-02-11 01:35:00|6051.1|6048.1|6052.7|6049.7|6052.8|6049.8|6051.1|6048.1|0
1581385200000|2020-02-11 01:40:00|6052.8|6049.8|6052.6|6049.6|6054.2|6051.2|6052.5|6049.5|0
1581385500000|2020-02-11 01:45:00|6052.7|6049.7|6054.6|6051.6|6056.2|6053.2|6052.7|6049.7|0
1581385800000|2020-02-11 01:50:00|6055.1|6052.1|6056.1|6053.1|6056.2|6053.2|6054.6|6051.6|0
1581386100000|2020-02-11 01:55:00|6056|6053|6056|6053|6056.1|6053.1|6054.5|6051.5|0
1581386400000|2020-02-11 02:00:00|6055.8|6052.8|6055.2|6052.2|6056.1|6053.1|6054.5|6051.5|0
1581386700000|2020-02-11 02:05:00|6056.1|6053.1|6056|6053|6056.2|6053.2|6054.4|6051.4|0
1581387000000|2020-02-11 02:10:00|6055.9|6052.9|6056.7|6053.7|6058|6055|6055.9|6052.9|0
1581387300000|2020-02-11 02:15:00|6056.9|6053.9|6057.3|6054.3|6057.4|6054.4|6055.9|6052.9|0
1581387600000|2020-02-11 02:20:00|6057.4|6054.4|6058.9|6055.9|6059|6056|6057.3|6054.3|0
1581387900000|2020-02-11 02:25:00|6059|6056|6059.1|6056.1|6059.2|6056.2|6058.2|6055.2|0
1581388200000|2020-02-11 02:30:00|6059.2|6056.2|6061.1|6058.1|6061.1|6058.1|6059.2|6056.2|0
1581388500000|2020-02-11 02:35:00|6061|6058|6061|6058|6062.6|6059.6|6059.5|6056.5|0
1581388800000|2020-02-11 02:40:00|6061.1|6058.1|6059.9|6056.9|6062.5|6059.5|6058.9|6055.9|0
1581389100000|2020-02-11 02:45:00|6059.8|6056.8|6057.5|6054.5|6059.9|6056.9|6057.5|6054.5|0
1581389400000|2020-02-11 02:50:00|6056.9|6053.9|6057.4|6054.4|6057.5|6054.5|6055.9|6052.9|0
1581389700000|2020-02-11 02:55:00|6056.5|6053.5|6055|6052|6056.5|6053.5|6055|6052|0
1581390000000|2020-02-11 03:00:00|6054.9|6051.9|6055.1|6052.1|6056.5|6053.5|6054.9|6051.9|0
1581390300000|2020-02-11 03:05:00|6055|6052|6053.8|6050.8|6055.1|6052.1|6052.4|6049.4|0
1581390600000|2020-02-11 03:10:00|6053.7|6050.7|6051.8|6048.8|6053.8|6050.8|6051.7|6048.7|0
1581390900000|2020-02-11 03:15:00|6051.7|6048.7|6049.6|6046.6|6051.7|6048.7|6048.1|6045.1|0
1581391200000|2020-02-11 03:20:00|6049.1|6046.1|6049.2|6046.2|6049.3|6046.3|6047.7|6044.7|0
1581391500000|2020-02-11 03:25:00|6049.3|6046.3|6048.4|6045.4|6049.3|6046.3|6047.7|6044.7|0
1581391800000|2020-02-11 03:30:00|6048.7|6045.7|6047.7|6044.7|6049.2|6046.2|6047.7|6044.7|0
1581392100000|2020-02-11 03:35:00|6047.8|6044.8|6049.3|6046.3|6049.3|6046.3|6047.7|6044.7|0
1581392400000|2020-02-11 03:40:00|6049.2|6046.2|6049.3|6046.3|6049.3|6046.3|6049.2|6046.2|0
1581392700000|2020-02-11 03:45:00|6049.2|6046.2|6049.2|6046.2|6049.3|6046.3|6049.2|6046.2|0
1581393000000|2020-02-11 03:50:00|6049.3|6046.3|6051|6048|6052.5|6049.5|6049.3|6046.3|0
1581393300000|2020-02-11 03:55:00|6051.3|6048.3|6050.9|6047.9|6052.5|6049.5|6050.9|6047.9|0
1581393600000|2020-02-11 04:00:00|6050.8|6047.8|6049.4|6046.4|6050.8|6047.8|6049.3|6046.3|0
1581393900000|2020-02-11 04:05:00|6049.3|6046.3|6049.4|6046.4|6049.4|6046.4|6049.3|6046.3|0
1581394200000|2020-02-11 04:10:00|6049.3|6046.3|6049.3|6046.3|6049.3|6046.3|6049.3|6046.3|0
1581394500000|2020-02-11 04:15:00|6049.2|6046.2|6049.3|6046.3|6049.3|6046.3|6049.2|6046.2|0
1581395100000|2020-02-11 04:25:00|6049.2|6046.2|6049.2|6046.2|6049.2|6046.2|6049.2|6046.2|0
1581395400000|2020-02-11 04:30:00|6049.3|6046.3|6049.3|6046.3|6049.3|6046.3|6049.2|6046.2|0
1581395700000|2020-02-11 04:35:00|6049.2|6046.2|6047.9|6044.9|6049.3|6046.3|6047.8|6044.8|0
1581396000000|2020-02-11 04:40:00|6048.2|6045.2|6049.6|6046.6|6049.7|6046.7|6048.2|6045.2|0
1581396300000|2020-02-11 04:45:00|6049.7|6046.7|6050.1|6047.1|6050.1|6047.1|6049.6|6046.6|0
1581396600000|2020-02-11 04:50:00|6050.7|6047.7|6051.5|6048.5|6051.6|6048.6|6050.7|6047.7|0
1581397200000|2020-02-11 05:00:00|6051.4|6048.4|6049.9|6046.9|6051.4|6048.4|6049.8|6046.8|0
1581397500000|2020-02-11 05:05:00|6049.8|6046.8|6049.8|6046.8|6049.8|6046.8|6048.3|6045.3|0
1581397800000|2020-02-11 05:10:00|6050.1|6047.1|6052.4|6049.4|6053.8|6050.8|6049.8|6046.8|0
1581398100000|2020-02-11 05:15:00|6052.9|6049.9|6054|6051|6054|6051|6052.4|6049.4|0
1581398400000|2020-02-11 05:20:00|6053.9|6050.9|6053.9|6050.9|6054|6051|6053.9|6050.9|0
1581398700000|2020-02-11 05:25:00|6054|6051|6055.5|6052.5|6055.5|6052.5|6053.8|6050.8|0
1581399000000|2020-02-11 05:30:00|6056.1|6053.1|6055.5|6052.5|6057|6054|6055.5|6052.5|0
1581399300000|2020-02-11 05:35:00|6055.6|6052.6|6055.5|6052.5|6056.3|6053.3|6055.5|6052.5|0
1581399600000|2020-02-11 05:40:00|6055.7|6052.7|6055.1|6052.1|6056.2|6053.2|6053.6|6050.6|0
1581399900000|2020-02-11 05:45:00|6055.4|6052.4|6056.6|6053.6|6057.3|6054.3|6055.2|6052.2|0
1581400200000|2020-02-11 05:50:00|6056.5|6053.5|6056.6|6053.6|6056.6|6053.6|6055.1|6052.1|0
1581400500000|2020-02-11 05:55:00|6056.5|6053.5|6055.7|6052.7|6056.6|6053.6|6055|6052|0
1581400800000|2020-02-11 06:00:00|6056|6053|6055.9|6052.9|6056.4|6053.4|6055.9|6052.9|0
1581401100000|2020-02-11 06:05:00|6055.3|6052.3|6054.4|6051.4|6055.9|6052.9|6054.4|6051.4|0
1581401400000|2020-02-11 06:10:00|6054.5|6051.5|6054.2|6051.2|6055.7|6052.7|6052.8|6049.8|0
1581401700000|2020-02-11 06:15:00|6054.1|6051.1|6052.6|6049.6|6054.2|6051.2|6052.5|6049.5|0
1581402000000|2020-02-11 06:20:00|6052.7|6049.7|6052.6|6049.6|6055.5|6052.5|6052.6|6049.6|0
1581402300000|2020-02-11 06:25:00|6052.7|6049.7|6051.1|6048.1|6052.7|6049.7|6051.1|6048.1|0
1581402600000|2020-02-11 06:30:00|6051.2|6048.2|6054|6051|6056.9|6053.9|6051.1|6048.1|0
1581402900000|2020-02-11 06:35:00|6053.9|6050.9|6054|6051|6055.4|6052.4|6053.9|6050.9|0
1581403200000|2020-02-11 06:40:00|6052.6|6049.6|6051.3|6048.3|6052.6|6049.6|6050.3|6047.3|0
1581403500000|2020-02-11 06:45:00|6051.2|6048.2|6051.1|6048.1|6051.3|6048.3|6049.6|6046.6|0
1581403800000|2020-02-11 06:50:00|6051.2|6048.2|6056.9|6053.9|6056.9|6053.9|6051.1|6048.1|0
1581404100000|2020-02-11 06:55:00|6056.8|6053.8|6059.4|6056.4|6060.9|6057.9|6056.8|6053.8|0
1581404400000|2020-02-11 07:00:00|6058.6|6055.6|6061.9|6059.9|6065.4|6063.4|6058.4|6055|1144
1581404700000|2020-02-11 07:05:00|6061.6|6059.6|6061.9|6059.9|6061.9|6059.9|6060.9|6058.9|251
1581405000000|2020-02-11 07:10:00|6062.4|6060.4|6059.6|6057.6|6062.4|6060.4|6058.6|6056.6|341
1581405300000|2020-02-11 07:15:00|6059.4|6057.4|6057.4|6055.4|6059.6|6057.6|6056.9|6054.9|150
1581405600000|2020-02-11 07:20:00|6057.1|6055.1|6056.4|6054.4|6057.1|6055.1|6055.4|6053.4|130
1581405900000|2020-02-11 07:25:00|6056.1|6054.1|6058.4|6056.4|6058.4|6056.4|6055.9|6053.9|198
1581406200000|2020-02-11 07:30:00|6058.6|6056.6|6055.9|6053.9|6058.9|6056.9|6055.9|6053.9|158
1581406500000|2020-02-11 07:35:00|6055.4|6053.4|6053.1|6051.1|6055.9|6053.9|6052.9|6050.9|203
1581406800000|2020-02-11 07:40:00|6052.9|6050.9|6053.4|6051.4|6054.4|6052.4|6052.9|6050.9|90
1581407100000|2020-02-11 07:45:00|6053.6|6051.6|6052.9|6050.9|6054.1|6052.1|6052.4|6050.4|362
1581407400000|2020-02-11 07:50:00|6052.4|6050.4|6052.4|6050.4|6054.4|6052.4|6051.4|6049.4|307
1581407700000|2020-02-11 07:55:00|6052.6|6050.6|6051.4|6049.4|6053.9|6051.9|6051.4|6049.4|274
1581408000000|2020-02-11 08:00:00|6050.9|6049.9|6053.6|6052.6|6055.4|6054.4|6046.9|6045.9|2196
1581408300000|2020-02-11 08:05:00|6053.4|6052.4|6051.9|6050.9|6056.1|6055.1|6046.9|6045.9|922
1581408600000|2020-02-11 08:10:00|6052.6|6051.6|6054.9|6053.9|6057.1|6056.1|6050.1|6049.1|794
1581408900000|2020-02-11 08:15:00|6055.1|6054.1|6058.4|6057.4|6060.6|6059.6|6054.4|6053.4|993
1581409200000|2020-02-11 08:20:00|6058.1|6057.1|6054.9|6053.9|6061.9|6060.9|6054.9|6053.9|775
1581409500000|2020-02-11 08:25:00|6054.4|6053.4|6055.4|6054.4|6055.6|6054.6|6050.4|6049.4|656
1581409800000|2020-02-11 08:30:00|6055.6|6054.6|6058.9|6057.9|6058.9|6057.9|6053.9|6052.9|518
1581410100000|2020-02-11 08:35:00|6058.6|6057.6|6055.4|6054.4|6059.6|6058.6|6053.9|6052.9|421
1581410400000|2020-02-11 08:40:00|6055.9|6054.9|6052.1|6051.1|6056.4|6055.4|6050.9|6049.9|343
1581410700000|2020-02-11 08:45:00|6052.4|6051.4|6045.9|6044.9|6052.4|6051.4|6044.1|6043.1|695
1581411000000|2020-02-11 08:50:00|6045.6|6044.6|6049.6|6048.6|6050.6|6049.6|6044.6|6043.6|543
1581411300000|2020-02-11 08:55:00|6049.4|6048.4|6044.9|6043.9|6049.9|6048.9|6044.1|6043.1|398
1581411600000|2020-02-11 09:00:00|6044.6|6043.6|6040.6|6039.6|6046.4|6045.4|6038.9|6037.9|646
1581411900000|2020-02-11 09:05:00|6040.9|6039.9|6042.4|6041.4|6043.6|6042.6|6039.4|6038.4|506
1581412200000|2020-02-11 09:10:00|6042.6|6041.6|6038.9|6037.9|6043.9|6042.9|6036.9|6035.9|370
1581412500000|2020-02-11 09:15:00|6038.6|6037.6|6039.4|6038.4|6041.4|6040.4|6038.4|6037.4|315
1581412800000|2020-02-11 09:20:00|6039.1|6038.1|6041.6|6040.6|6041.9|6040.9|6038.9|6037.9|318
1581413100000|2020-02-11 09:25:00|6041.9|6040.9|6039.6|6038.6|6042.4|6041.4|6037.9|6036.9|302
1581413400000|2020-02-11 09:30:00|6039.9|6038.9|6037.1|6036.1|6044.4|6043.4|6032.4|6031.4|1108
1581413700000|2020-02-11 09:35:00|6036.9|6035.9|6038.4|6037.4|6040.1|6039.1|6035.9|6034.9|317
1581414000000|2020-02-11 09:40:00|6038.6|6037.6|6040.1|6039.1|6041.4|6040.4|6038.4|6037.4|239
1581414300000|2020-02-11 09:45:00|6039.9|6038.9|6040.6|6039.6|6041.4|6040.4|6036.9|6035.9|300
1581414600000|2020-02-11 09:50:00|6040.9|6039.9|6040.6|6039.6|6042.4|6041.4|6039.6|6038.6|225
1581414900000|2020-02-11 09:55:00|6040.9|6039.9|6041.9|6040.9|6041.9|6040.9|6039.6|6038.6|218
1581415200000|2020-02-11 10:00:00|6042.1|6041.1|6044.4|6043.4|6046.6|6045.6|6042.1|6041.1|484
1581415500000|2020-02-11 10:05:00|6044.6|6043.6|6041.9|6040.9|6044.9|6043.9|6040.6|6039.6|152
1581415800000|2020-02-11 10:10:00|6042.1|6041.1|6042.4|6041.4|6043.4|6042.4|6040.9|6039.9|219
1581416100000|2020-02-11 10:15:00|6042.6|6041.6|6044.4|6043.4|6044.4|6043.4|6040.1|6039.1|202
1581416400000|2020-02-11 10:20:00|6043.9|6042.9|6043.1|6042.1|6043.9|6042.9|6041.1|6040.1|150
1581416700000|2020-02-11 10:25:00|6043.4|6042.4|6042.4|6041.4|6043.9|6042.9|6040.4|6039.4|228
1581417000000|2020-02-11 10:30:00|6042.6|6041.6|6042.9|6041.9|6044.6|6043.6|6041.4|6040.4|195
1581417300000|2020-02-11 10:35:00|6042.6|6041.6|6046.4|6045.4|6046.4|6045.4|6041.1|6040.1|232
1581417600000|2020-02-11 10:40:00|6046.6|6045.6|6045.4|6044.4|6047.4|6046.4|6045.1|6044.1|136
1581417900000|2020-02-11 10:45:00|6045.6|6044.6|6048.4|6047.4|6048.6|6047.6|6044.9|6043.9|260
1581418200000|2020-02-11 10:50:00|6048.6|6047.6|6048.4|6047.4|6049.1|6048.1|6046.6|6045.6|308
1581418500000|2020-02-11 10:55:00|6048.1|6047.1|6049.4|6048.4|6049.6|6048.6|6046.4|6045.4|203
1581418800000|2020-02-11 11:00:00|6049.6|6048.6|6046.4|6045.4|6050.4|6049.4|6046.4|6045.4|289
1581419100000|2020-02-11 11:05:00|6046.6|6045.6|6044.4|6043.4|6046.6|6045.6|6043.9|6042.9|184
1581419400000|2020-02-11 11:10:00|6043.9|6042.9|6045.9|6044.9|6047.9|6046.9|6043.4|6042.4|261
1581419700000|2020-02-11 11:15:00|6045.6|6044.6|6043.9|6042.9|6046.4|6045.4|6043.4|6042.4|284
1581420000000|2020-02-11 11:20:00|6044.1|6043.1|6042.1|6041.1|6045.4|6044.4|6041.6|6040.6|296
1581420300000|2020-02-11 11:25:00|6041.9|6040.9|6041.6|6040.6|6043.4|6042.4|6040.9|6039.9|231
1581420600000|2020-02-11 11:30:00|6041.4|6040.4|6041.4|6040.4|6041.9|6040.9|6038.6|6037.6|295
1581420900000|2020-02-11 11:35:00|6041.1|6040.1|6042.9|6041.9|6043.4|6042.4|6040.9|6039.9|101
1581421200000|2020-02-11 11:40:00|6043.1|6042.1|6041.9|6040.9|6043.1|6042.1|6040.4|6039.4|1113
1581421500000|2020-02-11 11:45:00|6042.1|6041.1|6044.6|6043.6|6045.9|6044.9|6042.1|6041.1|1241
1581421800000|2020-02-11 11:50:00|6044.9|6043.9|6043.6|6042.6|6046.9|6045.9|6043.4|6042.4|137
1581422100000|2020-02-11 11:55:00|6043.4|6042.4|6040.9|6039.9|6043.9|6042.9|6040.4|6039.4|177
1581422400000|2020-02-11 12:00:00|6040.6|6039.6|6040.4|6039.4|6041.9|6040.9|6039.1|6038.1|208
1581422700000|2020-02-11 12:05:00|6040.6|6039.6|6040.9|6039.9|6043.9|6042.9|6040.6|6039.6|123
1581423000000|2020-02-11 12:10:00|6040.6|6039.6|6039.4|6038.4|6041.4|6040.4|6039.4|6038.4|160
1581423300000|2020-02-11 12:15:00|6039.6|6038.6|6040.9|6039.9|6041.9|6040.9|6038.1|6037.1|285
1581423600000|2020-02-11 12:20:00|6040.6|6039.6|6040.1|6039.1|6040.6|6039.6|6038.6|6037.6|129
1581423900000|2020-02-11 12:25:00|6039.9|6038.9|6037.6|6036.6|6040.4|6039.4|6037.4|6036.4|167
1581424200000|2020-02-11 12:30:00|6037.9|6036.9|6036.9|6035.9|6038.9|6037.9|6036.6|6035.6|202
1581424500000|2020-02-11 12:35:00|6037.1|6036.1|6036.1|6035.1|6038.4|6037.4|6034.9|6033.9|223
1581424800000|2020-02-11 12:40:00|6035.5|6034.5|6034.3|6033.3|6036.3|6035.3|6033.3|6032.3|188
1581425100000|2020-02-11 12:45:00|6034.5|6033.5|6038|6037|6038.5|6037.5|6034.5|6033.5|145
1581425400000|2020-02-11 12:50:00|6037.8|6036.8|6039.8|6038.8|6040.3|6039.3|6037.8|6036.8|113
1581425700000|2020-02-11 12:55:00|6040|6039|6039.3|6038.3|6041.5|6040.5|6039.3|6038.3|257
1581426000000|2020-02-11 13:00:00|6040|6039|6041.3|6040.3|6041.3|6040.3|6039.3|6038.3|246
1581426300000|2020-02-11 13:05:00|6041.8|6040.8|6041.8|6040.8|6042.3|6041.3|6040.8|6039.8|218
1581426600000|2020-02-11 13:10:00|6041.3|6040.3|6040.8|6039.8|6041.5|6040.5|6038.8|6037.8|277
1581426900000|2020-02-11 13:15:00|6040.5|6039.5|6042.3|6041.3|6043|6042|6039.8|6038.8|187
1581427200000|2020-02-11 13:20:00|6042.5|6041.5|6039.5|6038.5|6042.5|6041.5|6039.5|6038.5|184
1581427500000|2020-02-11 13:25:00|6039.3|6038.3|6041.3|6040.3|6041.3|6040.3|6039|6038|232
1581427800000|2020-02-11 13:30:00|6041|6040|6040.3|6039.3|6042.5|6041.5|6039.3|6038.3|187
1581428100000|2020-02-11 13:35:00|6039.8|6038.8|6039|6038|6040.8|6039.8|6038.8|6037.8|217
1581428400000|2020-02-11 13:40:00|6038.8|6037.8|6041.8|6040.8|6042.3|6041.3|6038.8|6037.8|159
1581428700000|2020-02-11 13:45:00|6041.5|6040.5|6041.8|6040.8|6043.3|6042.3|6041.3|6040.3|346
1581429000000|2020-02-11 13:50:00|6042|6041|6043.3|6042.3|6043.3|6042.3|6040.8|6039.8|219
1581429300000|2020-02-11 13:55:00|6043|6042|6041.8|6040.8|6043.3|6042.3|6040.8|6039.8|140
1581429600000|2020-02-11 14:00:00|6041.5|6040.5|6042.3|6041.3|6043.3|6042.3|6040|6039|190
1581429900000|2020-02-11 14:05:00|6042.5|6041.5|6042.3|6041.3|6043.3|6042.3|6041|6040|154
1581430200000|2020-02-11 14:10:00|6042.5|6041.5|6043|6042|6043.3|6042.3|6041.5|6040.5|288
1581430500000|2020-02-11 14:15:00|6043.3|6042.3|6043.3|6042.3|6044.8|6043.8|6042.8|6041.8|138
1581430800000|2020-02-11 14:20:00|6043.5|6042.5|6041.3|6040.3|6044.8|6043.8|6040.8|6039.8|149
1581431100000|2020-02-11 14:25:00|6041.5|6040.5|6044.8|6043.8|6045.3|6044.3|6041.3|6040.3|243
1581431400000|2020-02-11 14:30:00|6045|6044|6043.8|6042.8|6048.3|6047.3|6041.8|6040.8|886
1581431700000|2020-02-11 14:35:00|6043.5|6042.5|6044.8|6043.8|6045.8|6044.8|6041.5|6040.5|601
1581432000000|2020-02-11 14:40:00|6044.5|6043.5|6051.5|6050.5|6052.8|6051.8|6043.3|6042.3|1432
1581432300000|2020-02-11 14:45:00|6051.8|6050.8|6055.3|6054.3|6055.3|6054.3|6050.8|6049.8|987
1581432600000|2020-02-11 14:50:00|6055|6054|6052|6051|6056.8|6055.8|6050.8|6049.8|539
1581432900000|2020-02-11 14:55:00|6052.3|6051.3|6052.8|6051.8|6054.8|6053.8|6051.8|6050.8|556
1581433200000|2020-02-11 15:00:00|6053|6052|6057.8|6056.8|6058|6057|6052.8|6051.8|751
1581433500000|2020-02-11 15:05:00|6057.5|6056.5|6056|6055|6057.8|6056.8|6054.3|6053.3|661
1581433800000|2020-02-11 15:10:00|6056.3|6055.3|6056.6|6055.6|6056.8|6055.8|6053.6|6052.6|531
1581434100000|2020-02-11 15:15:00|6056.3|6055.3|6055.1|6054.1|6057.1|6056.1|6054.6|6053.6|455
1581434400000|2020-02-11 15:20:00|6055.3|6054.3|6053.3|6052.3|6056.1|6055.1|6053.1|6052.1|394
1581434700000|2020-02-11 15:25:00|6053.6|6052.6|6053.6|6052.6|6054.8|6053.8|6052.6|6051.6|369
1581435000000|2020-02-11 15:30:00|6053.8|6052.8|6053.8|6052.8|6057.1|6056.1|6053.6|6052.6|296
1581435300000|2020-02-11 15:35:00|6054.1|6053.1|6052.6|6051.6|6054.6|6053.6|6051.1|6050.1|475
1581435600000|2020-02-11 15:40:00|6052.8|6051.8|6057.1|6056.1|6058.1|6057.1|6052.8|6051.8|664
1581435900000|2020-02-11 15:45:00|6057.3|6056.3|6057.1|6056.1|6058.1|6057.1|6054.6|6053.6|468
1581436200000|2020-02-11 15:50:00|6057.3|6056.3|6056.8|6055.8|6059.6|6058.6|6056.8|6055.8|646
1581436500000|2020-02-11 15:55:00|6056.6|6055.6|6057.6|6056.6|6058.6|6057.6|6056.1|6055.1|709
1581436800000|2020-02-11 16:00:00|6058.1|6057.1|6057.1|6056.1|6059.6|6058.6|6056.1|6055.1|876
1581437100000|2020-02-11 16:05:00|6056.8|6055.8|6059.6|6058.6|6059.6|6058.6|6056.6|6055.6|479
1581437400000|2020-02-11 16:10:00|6059.3|6058.3|6056.3|6055.3|6060.1|6059.1|6056.1|6055.1|623
1581437700000|2020-02-11 16:15:00|6056.1|6055.1|6057.1|6056.1|6058.6|6057.6|6055.1|6054.1|538
1581438000000|2020-02-11 16:20:00|6057.3|6056.3|6056.1|6055.1|6057.6|6056.6|6055.1|6054.1|503
1581438300000|2020-02-11 16:25:00|6055.8|6054.8|6057.8|6056.8|6058.1|6057.1|6054.6|6053.6|974
1581438600000|2020-02-11 16:30:00|6058.3|6056.3|6055.6|6053.6|6058.6|6056.6|6053.6|6051.6|3541
1581438900000|2020-02-11 16:35:00|6055.1|6053.1|6054.8|6052.8|6057.3|6055.3|6053.6|6051.6|1866
1581439200000|2020-02-11 16:40:00|6054.6|6052.6|6057.6|6055.6|6057.6|6055.6|6053.1|6051.1|1128
1581439500000|2020-02-11 16:45:00|6057.3|6055.3|6058.1|6056.1|6058.6|6056.6|6056.6|6054.6|338
1581439800000|2020-02-11 16:50:00|6057.8|6055.8|6057.6|6055.6|6059.6|6057.6|6057.1|6055.1|248
1581440100000|2020-02-11 16:55:00|6057.3|6055.3|6056.1|6054.1|6058.3|6056.3|6055.1|6053.1|298
1581440400000|2020-02-11 17:00:00|6056.3|6054.3|6056.1|6054.1|6058.1|6056.1|6055.3|6053.3|185
1581440700000|2020-02-11 17:05:00|6055.8|6053.8|6054.8|6052.8|6056.3|6054.3|6054.6|6052.6|121
1581441000000|2020-02-11 17:10:00|6054.6|6052.6|6055.6|6053.6|6057.1|6055.1|6054.6|6052.6|191
1581441300000|2020-02-11 17:15:00|6056.1|6054.1|6058.6|6056.6|6059.1|6057.1|6056.1|6054.1|80
1581441600000|2020-02-11 17:20:00|6058.3|6056.3|6057.6|6055.6|6058.3|6056.3|6057.1|6055.1|64
1581441900000|2020-02-11 17:25:00|6057.8|6055.8|6058.1|6056.1|6059.1|6057.1|6057.6|6055.6|62
1581442200000|2020-02-11 17:30:00|6058.3|6056.3|6058.3|6056.3|6059.1|6057.1|6057.1|6055.1|90
1581442500000|2020-02-11 17:35:00|6058.1|6056.1|6058.8|6056.8|6059.1|6057.1|6056.6|6054.6|74
1581442800000|2020-02-11 17:40:00|6059.1|6057.1|6057.6|6055.6|6059.6|6057.6|6057.1|6055.1|41
1581443100000|2020-02-11 17:45:00|6057.8|6055.8|6055.6|6053.6|6058.1|6056.1|6055.3|6053.3|92
1581443400000|2020-02-11 17:50:00|6055.3|6053.3|6056.6|6054.6|6056.6|6054.6|6055.1|6053.1|123
1581443700000|2020-02-11 17:55:00|6056.3|6054.3|6058.6|6056.6|6058.6|6056.6|6056.3|6054.3|100
1581444000000|2020-02-11 18:00:00|6058.3|6056.3|6060.1|6058.1|6060.6|6058.6|6058.3|6056.3|111
1581444300000|2020-02-11 18:05:00|6059.8|6057.8|6060.1|6058.1|6060.6|6058.6|6059.6|6057.6|85
1581444600000|2020-02-11 18:10:00|6059.6|6057.6|6059.3|6057.3|6060.1|6058.1|6058.6|6056.6|61
1581444900000|2020-02-11 18:15:00|6059.1|6057.1|6058.8|6056.8|6059.1|6057.1|6058.1|6056.1|32
1581445200000|2020-02-11 18:20:00|6058.6|6056.6|6057.1|6055.1|6059.1|6057.1|6056.6|6054.6|67
1581445500000|2020-02-11 18:25:00|6057.3|6055.3|6057.1|6055.1|6058.6|6056.6|6056.8|6054.8|96
1581445800000|2020-02-11 18:30:00|6057.3|6055.3|6056.6|6054.6|6059.1|6057.1|6056.6|6054.6|26
1581446100000|2020-02-11 18:35:00|6056.8|6054.8|6056.3|6054.3|6058.1|6056.1|6056.3|6054.3|30
1581446400000|2020-02-11 18:40:00|6056.6|6054.6|6057.1|6055.1|6057.6|6055.6|6056.1|6054.1|14
1581446700000|2020-02-11 18:45:00|6056.8|6054.8|6055.6|6053.6|6057.3|6055.3|6055.6|6053.6|122
1581447000000|2020-02-11 18:50:00|6055.1|6053.1|6051.6|6049.6|6055.1|6053.1|6051.6|6049.6|100
1581447300000|2020-02-11 18:55:00|6052.1|6050.1|6054.3|6052.3|6054.3|6052.3|6052.1|6050.1|76
1581447600000|2020-02-11 19:00:00|6054.1|6052.1|6050.3|6048.3|6054.6|6052.6|6049.6|6047.6|92
1581447900000|2020-02-11 19:05:00|6050.6|6048.6|6050.6|6048.6|6051.6|6049.6|6048.6|6046.6|69
1581448200000|2020-02-11 19:10:00|6050.3|6048.3|6049.6|6047.6|6051.6|6049.6|6049.6|6047.6|64
1581448500000|2020-02-11 19:15:00|6049.8|6047.8|6049.1|6047.1|6052.1|6050.1|6048.6|6046.6|55
1581448800000|2020-02-11 19:20:00|6049.3|6047.3|6047.3|6045.3|6050.1|6048.1|6046.3|6044.3|104
1581449100000|2020-02-11 19:25:00|6047.6|6045.6|6049.6|6047.6|6049.6|6047.6|6046.6|6044.6|82
1581449400000|2020-02-11 19:30:00|6049.8|6047.8|6049.1|6047.1|6050.1|6048.1|6047.8|6045.8|95
1581449700000|2020-02-11 19:35:00|6049.6|6047.6|6050.6|6048.6|6050.6|6048.6|6049.1|6047.1|101
1581450000000|2020-02-11 19:40:00|6050.3|6048.3|6051.6|6049.6|6052.1|6050.1|6049.1|6047.1|62
1581450300000|2020-02-11 19:45:00|6051.3|6049.3|6052.6|6050.6|6052.6|6050.6|6050.6|6048.6|40
1581450600000|2020-02-11 19:50:00|6052.8|6050.8|6051.8|6049.8|6053.6|6051.6|6051.1|6049.1|49
1581450900000|2020-02-11 19:55:00|6052.1|6050.1|6049.3|6047.3|6052.3|6050.3|6048.1|6046.1|72
1581451200000|2020-02-11 20:00:00|6049.6|6047.6|6046.6|6044.6|6051.1|6049.1|6046.3|6044.3|54
1581451500000|2020-02-11 20:05:00|6046.8|6044.8|6045.6|6043.6|6048.6|6046.6|6045.1|6043.1|61
1581451800000|2020-02-11 20:10:00|6045.3|6043.3|6042.8|6040.8|6045.6|6043.6|6042.6|6040.6|57
1581452100000|2020-02-11 20:15:00|6042.6|6040.6|6040.6|6038.6|6044.1|6042.1|6039.6|6037.6|113
1581452400000|2020-02-11 20:20:00|6040.3|6038.3|6045.1|6043.1|6045.1|6043.1|6040.1|6038.1|96
1581452700000|2020-02-11 20:25:00|6044.8|6042.8|6045.1|6043.1|6045.3|6043.3|6043.1|6041.1|90
1581453000000|2020-02-11 20:30:00|6045.3|6043.3|6044.3|6042.3|6046.1|6044.1|6043.6|6041.6|70
1581453300000|2020-02-11 20:35:00|6044.6|6042.6|6046.1|6044.1|6046.3|6044.3|6044.1|6042.1|47
1581453600000|2020-02-11 20:40:00|6045.8|6043.8|6047.3|6045.3|6048.6|6046.6|6045.6|6043.6|91
1581453900000|2020-02-11 20:45:00|6047.6|6045.6|6046.3|6044.3|6049.6|6047.6|6046.3|6044.3|118
1581454200000|2020-02-11 20:50:00|6046.1|6044.1|6050.8|6048.8|6051.6|6049.6|6045.3|6043.3|135
1581454500000|2020-02-11 20:55:00|6051.1|6049.1|6053.1|6051.1|6053.3|6051.3|6047.1|6045.1|194
1581454800000|2020-02-11 21:00:00|6052.7|6048.7|6054.8|6050.8|6056.1|6052.1|6052.7|6048.7|0
1581455100000|2020-02-11 21:05:00|6054.5|6050.5|6053.6|6049.6|6055.3|6051.3|6053.2|6049.2|0
1581455400000|2020-02-11 21:10:00|6053.7|6049.7|6054.9|6050.9|6055.3|6051.3|6053.6|6049.6|0
1581455700000|2020-02-11 21:15:00|6055|6051|6054.6|6050.6|6055.1|6051.1|6054.3|6050.3|0
1581456000000|2020-02-11 21:20:00|6054.4|6050.4|6054.4|6050.4|6054.6|6050.6|6054.3|6050.3|0
1581456300000|2020-02-11 21:25:00|6054.3|6050.3|6054.5|6050.5|6054.6|6050.6|6054.3|6050.3|0
1581456600000|2020-02-11 21:30:00|6054.4|6050.4|6056.9|6052.9|6057.5|6053.5|6053.9|6049.9|0
1581456900000|2020-02-11 21:35:00|6056.8|6052.8|6057.4|6053.4|6058.1|6054.1|6056.1|6052.1|0
1581457200000|2020-02-11 21:40:00|6057.3|6053.3|6055.4|6051.4|6057.3|6053.3|6054.8|6050.8|0
1581457500000|2020-02-11 21:45:00|6055.6|6051.6|6056.1|6052.1|6056.1|6052.1|6054.5|6050.5|0
1581457800000|2020-02-11 21:50:00|6056|6052|6056.5|6052.5|6056.9|6052.9|6055.6|6051.6|0
1581458100000|2020-02-11 21:55:00|6056.9|6052.9|6056.6|6052.6|6057.2|6053.2|6056.4|6052.4|0
1581458400000|2020-02-11 22:00:00|6056.5|6052.5|6056.2|6052.2|6056.5|6052.5|6056|6052|0
1581458700000|2020-02-11 22:05:00|6056|6052|6056.2|6052.2|6056.2|6052.2|6056|6052|0
1581459000000|2020-02-11 22:10:00|6056.4|6052.4|6056|6052|6056.4|6052.4|6055.7|6051.7|0
1581459300000|2020-02-11 22:15:00|6055.8|6051.8|6056.1|6052.1|6056.1|6052.1|6055.8|6051.8|0
1581459600000|2020-02-11 22:20:00|6056|6052|6056|6052|6056|6052|6056|6052|0
1581459900000|2020-02-11 22:25:00|6055.7|6051.7|6056.5|6052.5|6057|6053|6055.7|6051.7|0
1581460200000|2020-02-11 22:30:00|6056.4|6052.4|6056.5|6052.5|6057|6053|6056.4|6052.4|0
1581461100000|2020-02-11 22:45:00|6056.9|6052.9|6056.9|6052.9|6056.9|6052.9|6056.9|6052.9|0
1581461400000|2020-02-11 22:50:00|6057.1|6053.1|6057|6053|6057.1|6053.1|6056.9|6052.9|0
1581461700000|2020-02-11 22:55:00|6057.1|6053.1|6057.1|6053.1|6057.4|6053.4|6057|6053|0
1581462000000|2020-02-11 23:00:00|6057.6|6053.6|6059.1|6055.1|6060.4|6056.4|6057.3|6053.3|0
1581462300000|2020-02-11 23:05:00|6059.2|6055.2|6060.4|6056.4|6060.7|6056.7|6059.2|6055.2|0
1581462600000|2020-02-11 23:10:00|6060.3|6056.3|6060.7|6056.7|6060.7|6056.7|6059.4|6055.4|0
1581462900000|2020-02-11 23:15:00|6060.6|6056.6|6060.8|6056.8|6060.8|6056.8|6060.2|6056.2|0
1581463200000|2020-02-11 23:20:00|6060.7|6056.7|6060.4|6056.4|6060.7|6056.7|6060.2|6056.2|0
1581463500000|2020-02-11 23:25:00|6060.2|6056.2|6060.7|6056.7|6060.7|6056.7|6060|6056|0
1581463800000|2020-02-11 23:30:00|6060.4|6056.4|6060.4|6056.4|6060.4|6056.4|6059.9|6055.9|0
1581464100000|2020-02-11 23:35:00|6060.3|6056.3|6062.4|6058.4|6062.4|6058.4|6059.9|6055.9|0
1581464400000|2020-02-11 23:40:00|6062.3|6058.3|6061.6|6057.6|6062.4|6058.4|6061.6|6057.6|0
1581464700000|2020-02-11 23:45:00|6062|6058|6060.4|6056.4|6062|6058|6058.3|6054.3|0
1581465000000|2020-02-11 23:50:00|6060.7|6056.7|6059.4|6055.4|6060.7|6056.7|6059.4|6055.4|0
1581465300000|2020-02-11 23:55:00|6059.5|6055.5|6059.4|6055.4|6060.3|6056.3|6059.4|6055.4|0
1581465600000|2020-02-12 00:00:00|6059.2|6055.2|6056.2|6052.2|6062|6058|6056.2|6052.2|0
1581465900000|2020-02-12 00:05:00|6056.1|6052.1|6058.6|6054.6|6059.4|6055.4|6054.9|6050.9|0
1581466200000|2020-02-12 00:10:00|6058.5|6054.5|6059.1|6055.1|6059.4|6055.4|6056.6|6052.6|0
1581466500000|2020-02-12 00:15:00|6059.2|6055.2|6053.6|6050.6|6059.2|6055.2|6052.8|6049.8|0
1581466800000|2020-02-12 00:20:00|6053.7|6050.7|6050.6|6047.6|6053.7|6050.7|6050.6|6047.6|0
1581467100000|2020-02-12 00:25:00|6050|6047|6050.7|6047.7|6053.6|6050.6|6049.1|6046.1|0
1581467400000|2020-02-12 00:30:00|6050.6|6047.6|6047.7|6044.7|6050.7|6047.7|6047.6|6044.6|0
1581467700000|2020-02-12 00:35:00|6047.6|6044.6|6049.6|6046.6|6051.2|6048.2|6047.6|6044.6|0
1581468000000|2020-02-12 00:40:00|6049.7|6046.7|6049.7|6046.7|6049.8|6046.8|6048.2|6045.2|0
1581468300000|2020-02-12 00:45:00|6049.8|6046.8|6046.5|6043.5|6049.8|6046.8|6046.5|6043.5|0
1581468600000|2020-02-12 00:50:00|6046.6|6043.6|6048.6|6045.6|6050.2|6047.2|6046.5|6043.5|0
1581468900000|2020-02-12 00:55:00|6048.7|6045.7|6050.4|6047.4|6050.4|6047.4|6048.7|6045.7|0
1581469200000|2020-02-12 01:00:00|6050.3|6047.3|6053.6|6050.6|6055.1|6052.1|6050.3|6047.3|0
1581469500000|2020-02-12 01:05:00|6053.7|6050.7|6053.6|6050.6|6055.2|6052.2|6052.1|6049.1|0
1581469800000|2020-02-12 01:10:00|6053.4|6050.4|6056.5|6053.5|6056.6|6053.6|6052|6049|0
1581470100000|2020-02-12 01:15:00|6056.4|6053.4|6054|6051|6056.4|6053.4|6053.4|6050.4|0
1581470400000|2020-02-12 01:20:00|6053.9|6050.9|6054|6051|6055.5|6052.5|6053.9|6050.9|0
1581470700000|2020-02-12 01:25:00|6053.9|6050.9|6052.3|6049.3|6054.7|6051.7|6050.9|6047.9|0
1581471000000|2020-02-12 01:30:00|6051.8|6048.8|6049.2|6046.2|6052.4|6049.4|6049.2|6046.2|0
1581471300000|2020-02-12 01:35:00|6049.3|6046.3|6050.8|6047.8|6050.8|6047.8|6049.2|6046.2|0
1581471600000|2020-02-12 01:40:00|6051.3|6048.3|6053.8|6050.8|6055.4|6052.4|6050.8|6047.8|0
1581471900000|2020-02-12 01:45:00|6054.1|6051.1|6055.3|6052.3|6056.9|6053.9|6053.8|6050.8|0
1581472200000|2020-02-12 01:50:00|6055.4|6052.4|6052.4|6049.4|6055.4|6052.4|6050.9|6047.9|0
1581472500000|2020-02-12 01:55:00|6052.3|6049.3|6054.4|6051.4|6055.2|6052.2|6050.9|6047.9|0
1581472800000|2020-02-12 02:00:00|6054.3|6051.3|6055.9|6052.9|6057.4|6054.4|6054.3|6051.3|0
1581473100000|2020-02-12 02:05:00|6056|6053|6053.8|6050.8|6056|6053|6053.8|6050.8|0
1581473400000|2020-02-12 02:10:00|6053.9|6050.9|6053.9|6050.9|6053.9|6050.9|6053.8|6050.8|0
1581473700000|2020-02-12 02:15:00|6054.5|6051.5|6053.9|6050.9|6055.4|6052.4|6053.9|6050.9|0
1581474000000|2020-02-12 02:20:00|6053.4|6050.4|6055.4|6052.4|6055.5|6052.5|6052.5|6049.5|0
1581474300000|2020-02-12 02:25:00|6055.5|6052.5|6056.2|6053.2|6057|6054|6055.4|6052.4|0
1581474600000|2020-02-12 02:30:00|6056.3|6053.3|6057|6054|6058.4|6055.4|6056.3|6053.3|0
1581474900000|2020-02-12 02:35:00|6056.9|6053.9|6057|6054|6058.4|6055.4|6056.9|6053.9|0
1581475200000|2020-02-12 02:40:00|6057.1|6054.1|6055.5|6052.5|6057.1|6054.1|6054|6051|0
1581475500000|2020-02-12 02:45:00|6055.6|6052.6|6055.5|6052.5|6055.6|6052.6|6055.4|6052.4|0
1581475800000|2020-02-12 02:50:00|6055.4|6052.4|6055.3|6052.3|6055.4|6052.4|6053.8|6050.8|0
1581476100000|2020-02-12 02:55:00|6055.4|6052.4|6055.4|6052.4|6056.1|6053.1|6055.3|6052.3|0
1581476400000|2020-02-12 03:00:00|6055.6|6052.6|6056.8|6053.8|6056.9|6053.9|6055.3|6052.3|0
1581476700000|2020-02-12 03:05:00|6056.9|6053.9|6058.3|6055.3|6058.3|6055.3|6056.8|6053.8|0
1581477000000|2020-02-12 03:10:00|6058.4|6055.4|6056.9|6053.9|6058.4|6055.4|6056.8|6053.8|0
1581477300000|2020-02-12 03:15:00|6057.1|6054.1|6058.3|6055.3|6058.3|6055.3|6056.8|6053.8|0
1581477600000|2020-02-12 03:20:00|6058.4|6055.4|6058.4|6055.4|6058.4|6055.4|6056.9|6053.9|0
1581477900000|2020-02-12 03:25:00|6058.7|6055.7|6059.7|6056.7|6059.9|6056.9|6058.1|6055.1|0
1581478200000|2020-02-12 03:30:00|6059.8|6056.8|6059.8|6056.8|6060.9|6057.9|6059.7|6056.7|0
1581478500000|2020-02-12 03:35:00|6059.9|6056.9|6059.7|6056.7|6059.9|6056.9|6059.7|6056.7|0
1581478800000|2020-02-12 03:40:00|6059.8|6056.8|6059.7|6056.7|6059.8|6056.8|6058.3|6055.3|0
1581479100000|2020-02-12 03:45:00|6059.8|6056.8|6059.8|6056.8|6059.9|6056.9|6059.7|6056.7|0
1581479400000|2020-02-12 03:50:00|6059.9|6056.9|6060|6057|6061.4|6058.4|6059.8|6056.8|0
1581479700000|2020-02-12 03:55:00|6059.9|6056.9|6059.1|6056.1|6060|6057|6058.5|6055.5|0
1581480000000|2020-02-12 04:00:00|6058.8|6055.8|6058.3|6055.3|6059.8|6056.8|6058.3|6055.3|0
1581480300000|2020-02-12 04:05:00|6058.4|6055.4|6058.4|6055.4|6058.4|6055.4|6058.4|6055.4|0
1581480600000|2020-02-12 04:10:00|6058.3|6055.3|6058.4|6055.4|6058.4|6055.4|6058.3|6055.3|0
1581480900000|2020-02-12 04:15:00|6058.3|6055.3|6058.4|6055.4|6058.4|6055.4|6058.3|6055.3|0
1581481200000|2020-02-12 04:20:00|6059|6056|6059.9|6056.9|6060|6057|6059|6056|0
1581481500000|2020-02-12 04:25:00|6060|6057|6061.5|6058.5|6061.5|6058.5|6059.9|6056.9|0
1581481800000|2020-02-12 04:30:00|6061.4|6058.4|6060|6057|6061.5|6058.5|6060|6057|0
1581482100000|2020-02-12 04:35:00|6060.5|6057.5|6060|6057|6061.4|6058.4|6060|6057|0
1581482400000|2020-02-12 04:40:00|6060.3|6057.3|6061.5|6058.5|6061.5|6058.5|6060|6057|0
1581482700000|2020-02-12 04:45:00|6062|6059|6063.2|6060.2|6064.6|6061.6|6062|6059|0
1581483000000|2020-02-12 04:50:00|6063.1|6060.1|6063.2|6060.2|6063.2|6060.2|6063.1|6060.1|0
1581483300000|2020-02-12 04:55:00|6063.1|6060.1|6063.1|6060.1|6063.1|6060.1|6063.1|6060.1|0
1581483600000|2020-02-12 05:00:00|6063|6060|6066.8|6063.8|6066.9|6063.9|6063|6060|0
1581483900000|2020-02-12 05:05:00|6066.7|6063.7|6066.7|6063.7|6068.2|6065.2|6066.7|6063.7|0
1581484200000|2020-02-12 05:10:00|6066.6|6063.6|6066.6|6063.6|6066.8|6063.8|6066.6|6063.6|0
1581484500000|2020-02-12 05:15:00|6066.7|6063.7|6066.5|6063.5|6066.7|6063.7|6065|6062|0
1581484800000|2020-02-12 05:20:00|6066.4|6063.4|6066.6|6063.6|6066.6|6063.6|6065|6062|0
1581485100000|2020-02-12 05:25:00|6066.5|6063.5|6064.9|6061.9|6066.6|6063.6|6064.9|6061.9|0
1581485400000|2020-02-12 05:30:00|6064.8|6061.8|6066.3|6063.3|6066.3|6063.3|6064.8|6061.8|0
1581485700000|2020-02-12 05:35:00|6066.2|6063.2|6065.8|6062.8|6066.3|6063.3|6064.8|6061.8|0
1581486000000|2020-02-12 05:40:00|6065.7|6062.7|6067.6|6064.6|6067.6|6064.6|6065.7|6062.7|0
1581486300000|2020-02-12 05:45:00|6067|6064|6066.8|6063.8|6067|6064|6066.8|6063.8|0
1581486600000|2020-02-12 05:50:00|6066.9|6063.9|6068.2|6065.2|6068.2|6065.2|6066.8|6063.8|0
1581486900000|2020-02-12 05:55:00|6069.6|6066.6|6070.4|6067.4|6072.1|6069.1|6069.6|6066.6|0
1581487200000|2020-02-12 06:00:00|6070.5|6067.5|6071.4|6068.4|6072|6069|6068.9|6065.9|0
1581487500000|2020-02-12 06:05:00|6071.5|6068.5|6071.5|6068.5|6071.5|6068.5|6071.4|6068.4|0
1581487800000|2020-02-12 06:10:00|6072|6069|6069.9|6066.9|6074.3|6071.3|6069.9|6066.9|0
1581488100000|2020-02-12 06:15:00|6069.3|6066.3|6070|6067|6070.7|6067.7|6068.5|6065.5|0
1581488400000|2020-02-12 06:20:00|6070.7|6067.7|6069.5|6066.5|6071.4|6068.4|6069.5|6066.5|0
1581488700000|2020-02-12 06:25:00|6069.4|6066.4|6068|6065|6069.4|6066.4|6067.9|6064.9|0
1581489000000|2020-02-12 06:30:00|6067.9|6064.9|6067.9|6064.9|6068|6065|6067.9|6064.9|0
1581489300000|2020-02-12 06:35:00|6067.8|6064.8|6066.4|6063.4|6067.9|6064.9|6066.4|6063.4|0
1581489600000|2020-02-12 06:40:00|6066.5|6063.5|6067.6|6064.6|6067.7|6064.7|6066.2|6063.2|0
1581489900000|2020-02-12 06:45:00|6067.7|6064.7|6069.1|6066.1|6069.2|6066.2|6067.6|6064.6|0
1581490200000|2020-02-12 06:50:00|6068.6|6065.6|6067.7|6064.7|6069.1|6066.1|6067|6064|0
1581490500000|2020-02-12 06:55:00|6067.6|6064.6|6067.7|6064.7|6067.7|6064.7|6066.2|6063.2|0
1581490800000|2020-02-12 07:00:00|6068|6065|6073.1|6071.1|6076.1|6074.1|6067.8|6064.5|713
1581491100000|2020-02-12 07:05:00|6072.8|6070.8|6070.6|6068.6|6072.8|6070.8|6069.8|6067.8|205
1581491400000|2020-02-12 07:10:00|6070.3|6068.3|6068.1|6066.1|6071.1|6069.1|6067.1|6065.1|169
1581491700000|2020-02-12 07:15:00|6067.8|6065.8|6070.1|6068.1|6070.6|6068.6|6066.8|6064.8|198
1581492000000|2020-02-12 07:20:00|6069.8|6067.8|6069.1|6067.1|6070.1|6068.1|6068.6|6066.6|143
1581492300000|2020-02-12 07:25:00|6068.8|6066.8|6070.6|6068.6|6071.1|6069.1|6068.1|6066.1|142
1581492600000|2020-02-12 07:30:00|6070.8|6068.8|6068.1|6066.1|6070.8|6068.8|6066.6|6064.6|164
1581492900000|2020-02-12 07:35:00|6068.6|6066.6|6068.6|6066.6|6069.1|6067.1|6067.1|6065.1|98
1581493200000|2020-02-12 07:40:00|6068.3|6066.3|6069.3|6067.3|6070.1|6068.1|6068.1|6066.1|91
1581493500000|2020-02-12 07:45:00|6069.1|6067.1|6066.6|6064.6|6069.1|6067.1|6066.6|6064.6|126
1581493800000|2020-02-12 07:50:00|6066.3|6064.3|6065.3|6063.3|6066.8|6064.8|6064.6|6062.6|203
1581494100000|2020-02-12 07:55:00|6065.1|6063.1|6064.3|6062.3|6066.6|6064.6|6062.3|6060.3|373
1581494400000|2020-02-12 08:00:00|6063.8|6062.8|6071.6|6070.6|6073.6|6072.6|6062.6|6061.6|1468
1581494700000|2020-02-12 08:05:00|6071.8|6070.8|6066.3|6065.3|6072.6|6071.6|6065.6|6064.6|962
1581495000000|2020-02-12 08:10:00|6066.1|6065.1|6064.8|6063.8|6069.3|6068.3|6063.6|6062.6|730
1581495300000|2020-02-12 08:15:00|6065.1|6064.1|6065.8|6064.8|6067.3|6066.3|6064.1|6063.1|648
1581495600000|2020-02-12 08:20:00|6065.6|6064.6|6071.6|6070.6|6072.1|6071.1|6064.1|6063.1|548
1581495900000|2020-02-12 08:25:00|6072.1|6071.1|6075.1|6074.1|6080.6|6079.6|6071.8|6070.8|1146
1581496200000|2020-02-12 08:30:00|6074.8|6073.8|6083.6|6082.6|6086.6|6085.6|6074.1|6073.1|1214
1581496500000|2020-02-12 08:35:00|6083.8|6082.8|6076.6|6075.6|6084.6|6083.6|6076.1|6075.1|624
1581496800000|2020-02-12 08:40:00|6076.5|6075.5|6082|6081|6084.2|6083.2|6076.2|6075.2|331
1581497100000|2020-02-12 08:45:00|6082.2|6081.2|6082.5|6081.5|6085|6084|6080.2|6079.2|359
1581497400000|2020-02-12 08:50:00|6082.2|6081.2|6084.2|6083.2|6085.5|6084.5|6079.7|6078.7|455
1581497700000|2020-02-12 08:55:00|6084.5|6083.5|6081|6080|6084.5|6083.5|6079|6078|336
1581498000000|2020-02-12 09:00:00|6081.5|6080.5|6074|6073|6082.5|6081.5|6074|6073|566
1581498300000|2020-02-12 09:05:00|6074.2|6073.2|6072|6071|6074.2|6073.2|6070.5|6069.5|490
1581498600000|2020-02-12 09:10:00|6071.7|6070.7|6072|6071|6073.2|6072.2|6070.5|6069.5|273
1581498900000|2020-02-12 09:15:00|6071.7|6070.7|6072.5|6071.5|6073.5|6072.5|6070|6069|306
1581499200000|2020-02-12 09:20:00|6072.2|6071.2|6070.5|6069.5|6072.2|6071.2|6069|6068|292
1581499500000|2020-02-12 09:25:00|6070.2|6069.2|6071|6070|6071.5|6070.5|6068.5|6067.5|344
1581499800000|2020-02-12 09:30:00|6070.7|6069.7|6071|6070|6073.5|6072.5|6069.5|6068.5|333
1581500100000|2020-02-12 09:35:00|6070.7|6069.7|6075.5|6074.5|6076|6075|6070.5|6069.5|209
1581500400000|2020-02-12 09:40:00|6075.2|6074.2|6077.5|6076.5|6078|6077|6074.5|6073.5|434
1581500700000|2020-02-12 09:45:00|6078|6077|6076.7|6075.7|6078|6077|6074.5|6073.5|283
1581501000000|2020-02-12 09:50:00|6076.5|6075.5|6075.2|6074.2|6077.5|6076.5|6074.5|6073.5|223
1581501300000|2020-02-12 09:55:00|6075.5|6074.5|6073.5|6072.5|6077|6076|6073|6072|298
1581501600000|2020-02-12 10:00:00|6073.2|6072.2|6069|6068|6074.2|6073.2|6068|6067|343
1581501900000|2020-02-12 10:05:00|6070|6069|6075|6074|6075.5|6074.5|6069.2|6068.2|277
1581502200000|2020-02-12 10:10:00|6074.7|6073.7|6072.7|6071.7|6074.7|6073.7|6072|6071|174
1581502500000|2020-02-12 10:15:00|6073|6072|6075.5|6074.5|6075.5|6074.5|6072|6071|150
1581502800000|2020-02-12 10:20:00|6075.7|6074.7|6074|6073|6076|6075|6072.7|6071.7|297
1581503100000|2020-02-12 10:25:00|6073.7|6072.7|6074.5|6073.5|6074.7|6073.7|6071.2|6070.2|225
1581503400000|2020-02-12 10:30:00|6074.2|6073.2|6076.2|6075.2|6076.5|6075.5|6073|6072|204
1581503700000|2020-02-12 10:35:00|6076|6075|6074.5|6073.5|6076|6075|6073.5|6072.5|165
1581504000000|2020-02-12 10:40:00|6074.2|6073.2|6075.2|6074.2|6077|6076|6072.2|6071.2|198
1581504300000|2020-02-12 10:45:00|6075|6074|6078|6077|6078.5|6077.5|6075|6074|155
1581504600000|2020-02-12 10:50:00|6077.5|6076.5|6078|6077|6078|6077|6075.5|6074.5|184
1581504900000|2020-02-12 10:55:00|6077.7|6076.7|6078.5|6077.5|6078.5|6077.5|6077|6076|236
1581505200000|2020-02-12 11:00:00|6078.7|6077.7|6078.5|6077.5|6080.5|6079.5|6076.7|6075.7|285
1581505500000|2020-02-12 11:05:00|6078.7|6077.7|6077.5|6076.5|6079.5|6078.5|6077|6076|235
1581505800000|2020-02-12 11:10:00|6077.2|6076.2|6077|6076|6078|6077|6075.5|6074.5|276
1581506100000|2020-02-12 11:15:00|6077.5|6076.5|6078.7|6077.7|6080|6079|6077.5|6076.5|89
1581506400000|2020-02-12 11:20:00|6078.5|6077.5|6078.2|6077.2|6079|6078|6078|6077|95
1581506700000|2020-02-12 11:25:00|6078|6077|6082|6081|6083.5|6082.5|6077|6076|706
1581507000000|2020-02-12 11:30:00|6081.7|6080.7|6081.5|6080.5|6082.5|6081.5|6080.5|6079.5|283
1581507300000|2020-02-12 11:35:00|6082|6081|6083.5|6082.5|6083.5|6082.5|6081.2|6080.2|112
1581507600000|2020-02-12 11:40:00|6083|6082|6083|6082|6083.5|6082.5|6082|6081|356
1581507900000|2020-02-12 11:45:00|6082.7|6081.7|6081.7|6080.7|6082.7|6081.7|6080.7|6079.7|193
1581508200000|2020-02-12 11:50:00|6082|6081|6081|6080|6082|6081|6080.5|6079.5|281
1581508500000|2020-02-12 11:55:00|6081.2|6080.2|6082|6081|6082.5|6081.5|6080|6079|330
1581508800000|2020-02-12 12:00:00|6081.7|6080.7|6083.5|6082.5|6084|6083|6081.7|6080.7|350
1581509100000|2020-02-12 12:05:00|6084|6083|6080|6079|6084|6083|6080|6079|188
1581509400000|2020-02-12 12:10:00|6079.7|6078.7|6082.2|6081.2|6084|6083|6079|6078|259
1581509700000|2020-02-12 12:15:00|6082.5|6081.5|6081.5|6080.5|6084|6083|6081.2|6080.2|175
1581510000000|2020-02-12 12:20:00|6081.7|6080.7|6080.5|6079.5|6082.5|6081.5|6080|6079|213
1581510300000|2020-02-12 12:25:00|6080.7|6079.7|6080|6079|6081.5|6080.5|6079.7|6078.7|188
1581510600000|2020-02-12 12:30:00|6079.7|6078.7|6078.5|6077.5|6080|6079|6078|6077|256
1581510900000|2020-02-12 12:35:00|6078|6077|6078.5|6077.5|6079.5|6078.5|6077.7|6076.7|178
1581511200000|2020-02-12 12:40:00|6078.7|6077.7|6078.5|6077.5|6080.5|6079.5|6078.5|6077.5|110
1581511500000|2020-02-12 12:45:00|6078|6077|6077.2|6076.2|6080.2|6079.2|6076.2|6075.2|415
1581511800000|2020-02-12 12:50:00|6077|6076|6079.5|6078.5|6080.5|6079.5|6077|6076|302
1581512100000|2020-02-12 12:55:00|6079.7|6078.7|6082|6081|6082.5|6081.5|6079.7|6078.7|122
1581512400000|2020-02-12 13:00:00|6081.7|6080.7|6082.5|6081.5|6083|6082|6081|6080|240
1581512700000|2020-02-12 13:05:00|6082.7|6081.7|6086|6085|6086|6085|6082.5|6081.5|251
1581513000000|2020-02-12 13:10:00|6085.7|6084.7|6088|6087|6088|6087|6085.5|6084.5|288
1581513300000|2020-02-12 13:15:00|6088.2|6087.2|6087.2|6086.2|6088.2|6087.2|6087|6086|154
1581513600000|2020-02-12 13:20:00|6087|6086|6088.5|6087.5|6088.5|6087.5|6085.7|6084.7|406
1581513900000|2020-02-12 13:25:00|6088.2|6087.2|6085.5|6084.5|6088.5|6087.5|6085.5|6084.5|403
1581514200000|2020-02-12 13:30:00|6085.7|6084.7|6087.5|6086.5|6087.5|6086.5|6085|6084|203
1581514500000|2020-02-12 13:35:00|6087.2|6086.2|6086|6085|6087.5|6086.5|6085.2|6084.2|207
1581514800000|2020-02-12 13:40:00|6086.2|6085.2|6088.2|6087.2|6088.5|6087.5|6085.5|6084.5|334
1581515100000|2020-02-12 13:45:00|6088|6087|6087|6086|6088|6087|6085.7|6084.7|254
1581515400000|2020-02-12 13:50:00|6086.7|6085.7|6090|6089|6090.5|6089.5|6086.5|6085.5|360
1581515700000|2020-02-12 13:55:00|6090.5|6089.5|6091.2|6090.2|6091.5|6090.5|6089|6088|286
1581516000000|2020-02-12 14:00:00|6091|6090|6096.7|6095.7|6097|6096|6090.5|6089.5|1197
1581516300000|2020-02-12 14:05:00|6097|6096|6093.5|6092.5|6097|6096|6093|6092|495
1581516600000|2020-02-12 14:10:00|6093.2|6092.2|6093.5|6092.5|6094.5|6093.5|6092|6091|371
1581516900000|2020-02-12 14:15:00|6093.7|6092.7|6097.2|6096.2|6098.5|6097.5|6093.7|6092.7|690
1581517200000|2020-02-12 14:20:00|6097|6096|6097.7|6096.7|6099|6098|6096.5|6095.5|443
1581517500000|2020-02-12 14:25:00|6098|6097|6100|6099|6100.7|6099.7|6097|6096|820
1581517800000|2020-02-12 14:30:00|6100.2|6099.2|6102.5|6101.5|6102.5|6101.5|6098|6097|965
1581518100000|2020-02-12 14:35:00|6102.7|6101.7|6102.2|6101.2|6103.2|6102.2|6097.5|6096.5|804
1581518400000|2020-02-12 14:40:00|6102|6101|6098.2|6097.2|6103|6102|6098|6097|499
1581518700000|2020-02-12 14:45:00|6098|6097|6095|6094|6099|6098|6094|6093|641
1581519000000|2020-02-12 14:50:00|6094.7|6093.7|6096.5|6095.5|6098.5|6097.5|6094.2|6093.2|900
1581519300000|2020-02-12 14:55:00|6096.7|6095.7|6097.5|6096.5|6098|6097|6095.5|6094.5|600
1581519600000|2020-02-12 15:00:00|6097.7|6096.7|6095|6094|6098.5|6097.5|6094.5|6093.5|737
1581519900000|2020-02-12 15:05:00|6095.2|6094.2|6098|6097|6098.5|6097.5|6094.7|6093.7|617
1581520200000|2020-02-12 15:10:00|6098.2|6097.2|6098.7|6097.7|6100.2|6099.2|6095.7|6094.7|612
1581520500000|2020-02-12 15:15:00|6098.9|6097.9|6097.4|6096.4|6100.9|6099.9|6097.2|6096.2|455
1581520800000|2020-02-12 15:20:00|6097.2|6096.2|6096.2|6095.2|6099.2|6098.2|6094.4|6093.4|1072
1581521100000|2020-02-12 15:25:00|6096.4|6095.4|6094.4|6093.4|6096.4|6095.4|6093.2|6092.2|849
1581521400000|2020-02-12 15:30:00|6094.7|6093.7|6095.4|6094.4|6096.7|6095.7|6093.2|6092.2|633
1581521700000|2020-02-12 15:35:00|6095.7|6094.7|6100.4|6099.4|6100.4|6099.4|6095.4|6094.4|498
1581522000000|2020-02-12 15:40:00|6100.7|6099.7|6095.7|6094.7|6101.2|6100.2|6094.2|6093.2|657
1581522300000|2020-02-12 15:45:00|6095.2|6094.2|6098.9|6097.9|6099.2|6098.2|6094.9|6093.9|522
1581522600000|2020-02-12 15:50:00|6098.7|6097.7|6098.7|6097.7|6100.2|6099.2|6097.7|6096.7|615
1581522900000|2020-02-12 15:55:00|6098.9|6097.9|6098.2|6097.2|6099.2|6098.2|6095.7|6094.7|757
1581523200000|2020-02-12 16:00:00|6098.4|6097.4|6098.7|6097.7|6100.2|6099.2|6097.9|6096.9|592
1581523500000|2020-02-12 16:05:00|6098.9|6097.9|6098.7|6097.7|6099.7|6098.7|6097.4|6096.4|538
1581523800000|2020-02-12 16:10:00|6098.9|6097.9|6098.4|6097.4|6099.7|6098.7|6098.2|6097.2|416
1581524100000|2020-02-12 16:15:00|6098.7|6097.7|6100.2|6099.2|6101.2|6100.2|6097.9|6096.9|589
1581524400000|2020-02-12 16:20:00|6100.4|6099.4|6101.7|6100.7|6102.2|6101.2|6098.7|6097.7|521
1581524700000|2020-02-12 16:25:00|6102.2|6101.2|6101.2|6100.2|6102.2|6101.2|6098.7|6097.7|1004
1581525000000|2020-02-12 16:30:00|6100.7|6099.7|6105.2|6103.2|6105.7|6103.7|6098.7|6096.7|3668
1581525300000|2020-02-12 16:35:00|6105.7|6103.7|6105.9|6103.9|6106.2|6104.2|6103.7|6101.7|1362
1581525600000|2020-02-12 16:40:00|6106.2|6104.2|6103.2|6101.2|6106.2|6104.2|6102.4|6100.4|304
1581525900000|2020-02-12 16:45:00|6103.4|6101.4|6104.7|6102.7|6104.9|6102.9|6102.2|6100.2|1078
1581526200000|2020-02-12 16:50:00|6104.9|6102.9|6105.2|6103.2|6106.2|6104.2|6104.7|6102.7|203
1581526500000|2020-02-12 16:55:00|6105.7|6103.7|6104.7|6102.7|6105.7|6103.7|6103.2|6101.2|196
1581526800000|2020-02-12 17:00:00|6104.4|6102.4|6105.2|6103.2|6106.2|6104.2|6104.4|6102.4|116
1581527100000|2020-02-12 17:05:00|6105.7|6103.7|6104.2|6102.2|6105.7|6103.7|6102.7|6100.7|489
1581527400000|2020-02-12 17:10:00|6103.9|6101.9|6105.7|6103.7|6105.9|6103.9|6103.2|6101.2|99
1581527700000|2020-02-12 17:15:00|6105.9|6103.9|6106.2|6104.2|6106.7|6104.7|6105.7|6103.7|78
1581528000000|2020-02-12 17:20:00|6105.9|6103.9|6106.4|6104.4|6106.4|6104.4|6105.2|6103.2|69
1581528300000|2020-02-12 17:25:00|6106.2|6104.2|6107.7|6105.7|6107.7|6105.7|6105.9|6103.9|179
1581528600000|2020-02-12 17:30:00|6107.9|6105.9|6107.7|6105.7|6108.2|6106.2|6105.7|6103.7|173
1581528900000|2020-02-12 17:35:00|6107.9|6105.9|6108.2|6106.2|6108.7|6106.7|6107.7|6105.7|82
1581529200000|2020-02-12 17:40:00|6107.9|6105.9|6107.2|6105.2|6108.2|6106.2|6106.7|6104.7|40
1581529500000|2020-02-12 17:45:00|6107.4|6105.4|6106.7|6104.7|6107.7|6105.7|6105.7|6103.7|94
1581529800000|2020-02-12 17:50:00|6106.4|6104.4|6104.7|6102.7|6106.7|6104.7|6104.2|6102.2|65
1581530100000|2020-02-12 17:55:00|6104.9|6102.9|6105.9|6103.9|6106.2|6104.2|6104.2|6102.2|96
1581530400000|2020-02-12 18:00:00|6105.7|6103.7|6103.9|6101.9|6106.2|6104.2|6103.2|6101.2|64
1581530700000|2020-02-12 18:05:00|6104.2|6102.2|6104.7|6102.7|6105.2|6103.2|6103.7|6101.7|114
1581531000000|2020-02-12 18:10:00|6104.4|6102.4|6104.7|6102.7|6104.9|6102.9|6103.2|6101.2|99
1581531300000|2020-02-12 18:15:00|6104.4|6102.4|6104.4|6102.4|6104.7|6102.7|6103.7|6101.7|61
1581531600000|2020-02-12 18:20:00|6104.7|6102.7|6102.9|6100.9|6104.7|6102.7|6102.7|6100.7|71
1581531900000|2020-02-12 18:25:00|6102.7|6100.7|6103.7|6101.7|6103.7|6101.7|6101.9|6099.9|24
1581532200000|2020-02-12 18:30:00|6103.9|6101.9|6105.2|6103.2|6105.2|6103.2|6103.7|6101.7|16
1581532500000|2020-02-12 18:35:00|6105.4|6103.4|6106.7|6104.7|6106.7|6104.7|6105.2|6103.2|26
1581532800000|2020-02-12 18:40:00|6106.9|6104.9|6106.7|6104.7|6107.7|6105.7|6106.2|6104.2|66
1581533100000|2020-02-12 18:45:00|6106.9|6104.9|6106.2|6104.2|6106.9|6104.9|6105.2|6103.2|43
1581533400000|2020-02-12 18:50:00|6105.9|6103.9|6105.2|6103.2|6106.2|6104.2|6105.2|6103.2|20
1581533700000|2020-02-12 18:55:00|6105.7|6103.7|6108.2|6106.2|6108.7|6106.7|6105.2|6103.2|50
1581534000000|2020-02-12 19:00:00|6108.4|6106.4|6108.2|6106.2|6108.9|6106.9|6108.2|6106.2|36
1581534300000|2020-02-12 19:05:00|6108.4|6106.4|6108.7|6106.7|6109.7|6107.7|6108.4|6106.4|43
1581534600000|2020-02-12 19:10:00|6108.9|6106.9|6109.7|6107.7|6109.7|6107.7|6108.9|6106.9|82
1581534900000|2020-02-12 19:15:00|6109.4|6107.4|6109.7|6107.7|6110.7|6108.7|6108.9|6106.9|76
1581535200000|2020-02-12 19:20:00|6109.9|6107.9|6111.7|6109.7|6112.2|6110.2|6109.9|6107.9|58
1581535500000|2020-02-12 19:25:00|6111.9|6109.9|6110.7|6108.7|6112.7|6110.7|6110.7|6108.7|133
1581535800000|2020-02-12 19:30:00|6111.2|6109.2|6110.2|6108.2|6111.2|6109.2|6110.2|6108.2|44
1581536100000|2020-02-12 19:35:00|6110.4|6108.4|6112.2|6110.2|6113.2|6111.2|6110.4|6108.4|75
1581536400000|2020-02-12 19:40:00|6111.9|6109.9|6111.7|6109.7|6112.7|6110.7|6111.2|6109.2|99
1581536700000|2020-02-12 19:45:00|6111.9|6109.9|6113.2|6111.2|6113.7|6111.7|6111.9|6109.9|115
1581537000000|2020-02-12 19:50:00|6112.9|6110.9|6111.7|6109.7|6113.2|6111.2|6111.7|6109.7|111
1581537300000|2020-02-12 19:55:00|6111.4|6109.4|6110.7|6108.7|6111.7|6109.7|6109.7|6107.7|186
1581537600000|2020-02-12 20:00:00|6110.2|6108.2|6112.9|6110.9|6113.2|6111.2|6110.2|6108.2|120
1581537900000|2020-02-12 20:05:00|6112.7|6110.7|6111.9|6109.9|6113.7|6111.7|6111.2|6109.2|115
1581538200000|2020-02-12 20:10:00|6112.2|6110.2|6109.7|6107.7|6112.2|6110.2|6108.7|6106.7|96
1581538500000|2020-02-12 20:15:00|6109.4|6107.4|6110.4|6108.4|6110.7|6108.7|6108.7|6106.7|52
1581538800000|2020-02-12 20:20:00|6110.7|6108.7|6113.7|6111.7|6113.7|6111.7|6110.4|6108.4|58
1581539100000|2020-02-12 20:25:00|6113.9|6111.9|6114.2|6112.2|6114.2|6112.2|6113.7|6111.7|65
1581539400000|2020-02-12 20:30:00|6113.7|6111.7|6114.7|6112.7|6114.7|6112.7|6112.7|6110.7|104
1581539700000|2020-02-12 20:35:00|6114.9|6112.9|6114.7|6112.7|6116.4|6114.4|6114.7|6112.7|110
1581540000000|2020-02-12 20:40:00|6114.9|6112.9|6117.4|6115.4|6117.4|6115.4|6114.7|6112.7|155
1581540300000|2020-02-12 20:45:00|6117.2|6115.2|6117.2|6115.2|6118.7|6116.7|6116.9|6114.9|222
1581540600000|2020-02-12 20:50:00|6117.4|6115.4|6118.2|6116.2|6118.9|6116.9|6117.2|6115.2|147
1581540900000|2020-02-12 20:55:00|6118.4|6116.4|6115.9|6113.9|6118.4|6116.4|6115.9|6113.9|366
1581541200000|2020-02-12 21:00:00|6117|6113|6117|6113|6121.1|6117.1|6116.5|6112.5|0
1581541500000|2020-02-12 21:05:00|6117.4|6113.4|6118.2|6114.2|6118.9|6114.9|6116.2|6112.2|0
1581541800000|2020-02-12 21:10:00|6118.5|6114.5|6120.9|6116.9|6121.3|6117.3|6117.8|6113.8|0
1581542100000|2020-02-12 21:15:00|6120.8|6116.8|6120.8|6116.8|6121.1|6117.1|6120.6|6116.6|0
1581542400000|2020-02-12 21:20:00|6120.7|6116.7|6120.7|6116.7|6121.1|6117.1|6120.6|6116.6|0
1581542700000|2020-02-12 21:25:00|6120.6|6116.6|6120.2|6116.2|6120.7|6116.7|6120|6116|0
1581543000000|2020-02-12 21:30:00|6120.5|6116.5|6120.5|6116.5|6120.9|6116.9|6119.8|6115.8|0
1581543300000|2020-02-12 21:35:00|6120.4|6116.4|6120.5|6116.5|6120.8|6116.8|6120|6116|0
1581543600000|2020-02-12 21:40:00|6120.8|6116.8|6120.4|6116.4|6120.8|6116.8|6120|6116|0
1581543900000|2020-02-12 21:45:00|6120.5|6116.5|6121.6|6117.6|6122.5|6118.5|6120.4|6116.4|0
1581544200000|2020-02-12 21:50:00|6122|6118|6121.6|6117.6|6122|6118|6120.8|6116.8|0
1581544500000|2020-02-12 21:55:00|6122|6118|6120.4|6116.4|6122|6118|6120.4|6116.4|0
1581544800000|2020-02-12 22:00:00|6120.7|6116.7|6120.9|6116.9|6121.6|6117.6|6120.1|6116.1|0
1581545100000|2020-02-12 22:05:00|6121.1|6117.1|6121.1|6117.1|6121.1|6117.1|6121.1|6117.1|0
1581545400000|2020-02-12 22:10:00|6121.2|6117.2|6121.1|6117.1|6121.2|6117.2|6120.9|6116.9|0
1581545700000|2020-02-12 22:15:00|6121|6117|6120.8|6116.8|6121.3|6117.3|6120.8|6116.8|0
1581546300000|2020-02-12 22:25:00|6120.9|6116.9|6120.9|6116.9|6120.9|6116.9|6120.8|6116.8|0
1581546600000|2020-02-12 22:30:00|6121.1|6117.1|6120.9|6116.9|6121.4|6117.4|6120.9|6116.9|0
1581546900000|2020-02-12 22:35:00|6121.1|6117.1|6121|6117|6121.1|6117.1|6120.8|6116.8|0
1581547200000|2020-02-12 22:40:00|6120.9|6116.9|6120.9|6116.9|6121|6117|6120.6|6116.6|0
1581547500000|2020-02-12 22:45:00|6121|6117|6121.2|6117.2|6121.2|6117.2|6120.9|6116.9|0
1581547800000|2020-02-12 22:50:00|6121.3|6117.3|6121|6117|6121.3|6117.3|6121|6117|0
1581548100000|2020-02-12 22:55:00|6121.2|6117.2|6121.1|6117.1|6121.4|6117.4|6121|6117|0
1581548400000|2020-02-12 23:00:00|6121.3|6117.3|6122.5|6118.5|6123.3|6119.3|6120.9|6116.9|0
1581548700000|2020-02-12 23:05:00|6122.3|6118.3|6121.6|6117.6|6122.5|6118.5|6120.9|6116.9|0
1581549000000|2020-02-12 23:10:00|6121.7|6117.7|6122.2|6118.2|6122.2|6118.2|6121.6|6117.6|0
1581549300000|2020-02-12 23:15:00|6122.4|6118.4|6123|6119|6123|6119|6122.4|6118.4|0
1581549600000|2020-02-12 23:20:00|6122.9|6118.9|6122.6|6118.6|6123.1|6119.1|6122.5|6118.5|0
1581549900000|2020-02-12 23:25:00|6122.3|6118.3|6123.3|6119.3|6124|6120|6122.3|6118.3|0
1581550200000|2020-02-12 23:30:00|6123.4|6119.4|6124.1|6120.1|6124.2|6120.2|6122.9|6118.9|0
1581550500000|2020-02-12 23:35:00|6124|6120|6124.2|6120.2|6124.2|6120.2|6123.6|6119.6|0
1581550800000|2020-02-12 23:40:00|6124.1|6120.1|6124.5|6120.5|6124.6|6120.6|6123.7|6119.7|0
1581551100000|2020-02-12 23:45:00|6124.4|6120.4|6110.7|6106.7|6125|6121|6108.6|6104.6|0
1581551400000|2020-02-12 23:50:00|6110.8|6106.8|6102.3|6098.3|6120.3|6116.3|6100.3|6096.3|0
1581551700000|2020-02-12 23:55:00|6102.2|6098.2|6103.9|6099.9|6108.2|6104.2|6096.5|6092.5|0
1581552000000|2020-02-13 00:00:00|6104|6100|6106.4|6102.4|6107.9|6103.9|6099.8|6095.8|0
1581552300000|2020-02-13 00:05:00|6106.8|6102.8|6110.4|6106.4|6111.2|6107.2|6105.9|6101.9|0
1581552600000|2020-02-13 00:10:00|6110.5|6106.5|6109.6|6105.6|6111.4|6107.4|6108.9|6104.9|0
1581552900000|2020-02-13 00:15:00|6109.4|6105.4|6104.4|6101.4|6110.2|6106.5|6102.7|6099.7|0
1581553200000|2020-02-13 00:20:00|6104.3|6101.3|6104.3|6101.3|6105.9|6102.9|6102.8|6099.8|0
1581553500000|2020-02-13 00:25:00|6104.2|6101.2|6099.8|6096.8|6104.3|6101.3|6099.7|6096.7|0
1581553800000|2020-02-13 00:30:00|6099.7|6096.7|6102.7|6099.7|6102.7|6099.7|6099.7|6096.7|0
1581554100000|2020-02-13 00:35:00|6102.8|6099.8|6099.3|6096.3|6104.2|6101.2|6099.3|6096.3|0
1581554400000|2020-02-13 00:40:00|6099.4|6096.4|6099.4|6096.4|6099.5|6096.5|6097.9|6094.9|0
1581554700000|2020-02-13 00:45:00|6099.2|6096.2|6100.4|6097.4|6101.1|6098.1|6097.9|6094.9|0
1581555000000|2020-02-13 00:50:00|6100.6|6097.6|6099.6|6096.6|6101.1|6098.1|6098.1|6095.1|0
1581555300000|2020-02-13 00:55:00|6099.5|6096.5|6100.4|6097.4|6101.1|6098.1|6099.4|6096.4|0
1581555600000|2020-02-13 01:00:00|6100.6|6097.6|6102.8|6099.8|6102.8|6099.8|6099.6|6096.6|0
1581555900000|2020-02-13 01:05:00|6102.9|6099.9|6104.4|6101.4|6105.9|6102.9|6102.7|6099.7|0
1581556200000|2020-02-13 01:10:00|6104.9|6101.9|6105.7|6102.7|6106.6|6103.6|6103.5|6100.5|0
1581556500000|2020-02-13 01:15:00|6105.1|6102.1|6105.8|6102.8|6105.9|6102.9|6104.2|6101.2|0
1581556800000|2020-02-13 01:20:00|6105.5|6102.5|6107.3|6104.3|6107.3|6104.3|6104.3|6101.3|0
1581557100000|2020-02-13 01:25:00|6107.2|6104.2|6108.7|6105.7|6111.8|6108.8|6107.2|6104.2|0
1581557400000|2020-02-13 01:30:00|6108.6|6105.6|6105.6|6102.6|6110.2|6107.2|6104.1|6101.1|0
1581557700000|2020-02-13 01:35:00|6105.7|6102.7|6107.1|6104.1|6108.7|6105.7|6105.6|6102.6|0
1581558000000|2020-02-13 01:40:00|6107.2|6104.2|6109.4|6106.4|6110.1|6107.1|6105.5|6102.5|0
1581558300000|2020-02-13 01:45:00|6109.7|6106.7|6110.2|6107.2|6111.7|6108.7|6108.6|6105.6|0
1581558600000|2020-02-13 01:50:00|6110.5|6107.5|6110.1|6107.1|6111.6|6108.6|6108.6|6105.6|0
1581558900000|2020-02-13 01:55:00|6109.6|6106.6|6105.6|6102.6|6110.1|6107.1|6105.6|6102.6|0
1581559200000|2020-02-13 02:00:00|6106.2|6103.2|6104|6101|6107.1|6104.1|6102.5|6099.5|0
1581559500000|2020-02-13 02:05:00|6104.3|6101.3|6105.8|6102.8|6107.2|6104.2|6104|6101|0
1581559800000|2020-02-13 02:10:00|6106|6103|6105.6|6102.6|6107.2|6104.2|6105.5|6102.5|0
1581560100000|2020-02-13 02:15:00|6105.7|6102.7|6105.7|6102.7|6107.2|6104.2|6105.6|6102.6|0
1581560400000|2020-02-13 02:20:00|6105.6|6102.6|6107.1|6104.1|6107.2|6104.2|6105.6|6102.6|0
1581560700000|2020-02-13 02:25:00|6107.2|6104.2|6107.1|6104.1|6107.3|6104.3|6105.7|6102.7|0
1581561000000|2020-02-13 02:30:00|6107.2|6104.2|6108.8|6105.8|6108.8|6105.8|6105.6|6102.6|0
1581561300000|2020-02-13 02:35:00|6109.2|6106.2|6111.1|6108.1|6111.9|6108.9|6109.2|6106.2|0
1581561600000|2020-02-13 02:40:00|6111.2|6108.2|6111.5|6108.5|6111.5|6108.5|6109.6|6106.6|0
1581561900000|2020-02-13 02:45:00|6113|6110|6113|6110|6113|6110|6111.5|6108.5|0
1581562200000|2020-02-13 02:50:00|6112.7|6109.7|6111.5|6108.5|6112.7|6109.7|6111.5|6108.5|0
1581562500000|2020-02-13 02:55:00|6111.4|6108.4|6109.9|6106.9|6111.5|6108.5|6109.9|6106.9|0
1581562800000|2020-02-13 03:00:00|6110.1|6107.1|6111.7|6108.7|6111.7|6108.7|6109.4|6106.4|0
1581563100000|2020-02-13 03:05:00|6111.4|6108.4|6111.7|6108.7|6113.2|6110.2|6110.2|6107.2|0
1581563400000|2020-02-13 03:10:00|6111.6|6108.6|6111.7|6108.7|6111.7|6108.7|6111.6|6108.6|0
1581563700000|2020-02-13 03:15:00|6112.3|6109.3|6111.7|6108.7|6113.2|6110.2|6111.7|6108.7|0
1581564000000|2020-02-13 03:20:00|6111.4|6108.4|6110.2|6107.2|6111.7|6108.7|6110.2|6107.2|0
1581564300000|2020-02-13 03:25:00|6110.1|6107.1|6108.6|6105.6|6110.2|6107.2|6107.9|6104.9|0
1581564600000|2020-02-13 03:30:00|6108.7|6105.7|6108.8|6105.8|6110.1|6107.1|6107.2|6104.2|0
1581564900000|2020-02-13 03:35:00|6108.7|6105.7|6109.1|6106.1|6109.2|6106.2|6107.7|6104.7|0
1581565200000|2020-02-13 03:40:00|6109.2|6106.2|6108.8|6105.8|6109.2|6106.2|6108.4|6105.4|0
1581565500000|2020-02-13 03:45:00|6108.9|6105.9|6108.1|6105.1|6108.9|6105.9|6108.1|6105.1|0
1581565800000|2020-02-13 03:50:00|6108.4|6105.4|6107.3|6104.3|6108.8|6105.8|6107.3|6104.3|0
1581566100000|2020-02-13 03:55:00|6107.2|6104.2|6105.8|6102.8|6107.3|6104.3|6105.8|6102.8|0
1581566400000|2020-02-13 04:00:00|6105.9|6102.9|6107.3|6104.3|6107.4|6104.4|6105.7|6102.7|0
1581566700000|2020-02-13 04:05:00|6107.4|6104.4|6107.3|6104.3|6108.8|6105.8|6107.3|6104.3|0
1581567000000|2020-02-13 04:10:00|6107.4|6104.4|6108.8|6105.8|6108.9|6105.9|6107.4|6104.4|0
1581567300000|2020-02-13 04:15:00|6108.6|6105.6|6107.3|6104.3|6108.6|6105.6|6107.3|6104.3|0
1581567600000|2020-02-13 04:20:00|6107.1|6104.1|6107.3|6104.3|6107.4|6104.4|6105.8|6102.8|0
1581567900000|2020-02-13 04:25:00|6106.7|6103.7|6105.7|6102.7|6106.7|6103.7|6104.2|6101.2|0
1581568200000|2020-02-13 04:30:00|6105.6|6102.6|6106.6|6103.6|6106.6|6103.6|6104.1|6101.1|0
1581568500000|2020-02-13 04:35:00|6106.5|6103.5|6106.6|6103.6|6106.6|6103.6|6106.5|6103.5|0
1581568800000|2020-02-13 04:40:00|6107.2|6104.2|6104.9|6101.9|6108.1|6105.1|6104.9|6101.9|0
1581569100000|2020-02-13 04:45:00|6104.8|6101.8|6104.8|6101.8|6104.9|6101.9|6104.7|6101.7|0
1581569400000|2020-02-13 04:50:00|6104.7|6101.7|6104.6|6101.6|6104.8|6101.8|6104.6|6101.6|0
1581569700000|2020-02-13 04:55:00|6104.7|6101.7|6103.1|6100.1|6104.7|6101.7|6103.1|6100.1|0
1581570000000|2020-02-13 05:00:00|6103.2|6100.2|6104.6|6101.6|6105.3|6102.3|6103|6100|0
1581570300000|2020-02-13 05:05:00|6104.7|6101.7|6102.9|6099.9|6106.1|6103.1|6102.8|6099.8|0
1581570600000|2020-02-13 05:10:00|6102.8|6099.8|6104.4|6101.4|6105.9|6102.9|6102.8|6099.8|0
1581570900000|2020-02-13 05:15:00|6104.3|6101.3|6104.2|6101.2|6105.9|6102.9|6104.2|6101.2|0
1581571200000|2020-02-13 05:20:00|6104.1|6101.1|6104.2|6101.2|6105|6102|6102.7|6099.7|0
1581571500000|2020-02-13 05:25:00|6104.1|6101.1|6102.6|6099.6|6104.2|6101.2|6102.6|6099.6|0
1581571800000|2020-02-13 05:30:00|6102.7|6099.7|6102.6|6099.6|6104.1|6101.1|6101.1|6098.1|0
1581572100000|2020-02-13 05:35:00|6102.9|6099.9|6104.1|6101.1|6104.2|6101.2|6102.6|6099.6|0
1581572400000|2020-02-13 05:40:00|6103.7|6100.7|6102.3|6099.3|6103.7|6100.7|6102.2|6099.2|0
1581572700000|2020-02-13 05:45:00|6102.9|6099.9|6105.2|6102.2|6105.3|6102.3|6102.3|6099.3|0
1581573000000|2020-02-13 05:50:00|6105.3|6102.3|6106.8|6103.8|6106.8|6103.8|6105.1|6102.1|0
1581573300000|2020-02-13 05:55:00|6106.7|6103.7|6105.3|6102.3|6106.8|6103.8|6105.3|6102.3|0
1581573600000|2020-02-13 06:00:00|6105.9|6102.9|6105.3|6102.3|6106.8|6103.8|6105.3|6102.3|0
1581573900000|2020-02-13 06:05:00|6105.6|6102.6|6105.4|6102.4|6106|6103|6105.2|6102.2|0
1581574200000|2020-02-13 06:10:00|6105.3|6102.3|6100.9|6097.9|6105.4|6102.4|6100.8|6097.8|0
1581574500000|2020-02-13 06:15:00|6101|6098|6099.3|6096.3|6102.3|6099.3|6099.2|6096.2|0
1581574800000|2020-02-13 06:20:00|6099.2|6096.2|6099.8|6096.8|6101|6098|6099.2|6096.2|0
1581575100000|2020-02-13 06:25:00|6099.9|6096.9|6099.7|6096.7|6101.5|6098.5|6099.6|6096.6|0
1581575400000|2020-02-13 06:30:00|6099.9|6096.9|6097.3|6094.3|6100.5|6097.5|6096.8|6093.8|0
1581575700000|2020-02-13 06:35:00|6097.2|6094.2|6098.3|6095.3|6098.4|6095.4|6096.7|6093.7|0
1581576000000|2020-02-13 06:40:00|6098|6095|6097.3|6094.3|6098.1|6095.1|6095.8|6092.8|0
1581576300000|2020-02-13 06:45:00|6097.2|6094.2|6097.3|6094.3|6097.4|6094.4|6096.6|6093.6|0
1581576600000|2020-02-13 06:50:00|6097.2|6094.2|6093.9|6090.9|6097.3|6094.3|6093.9|6090.9|0
1581576900000|2020-02-13 06:55:00|6093.7|6090.7|6090.8|6087.8|6094.3|6091.3|6090.8|6087.8|0
1581577200000|2020-02-13 07:00:00|6091|6088|6089.7|6087.7|6093.2|6091.2|6088.9|6086.9|793
1581577500000|2020-02-13 07:05:00|6089.4|6087.4|6086.7|6084.7|6089.7|6087.7|6086.2|6084.2|531
1581577800000|2020-02-13 07:10:00|6087.2|6085.2|6084.2|6082.2|6087.2|6085.2|6083.4|6081.4|307
1581578100000|2020-02-13 07:15:00|6083.9|6081.9|6083.2|6081.2|6084.7|6082.7|6082.7|6080.7|354
1581578400000|2020-02-13 07:20:00|6082.7|6080.7|6078.7|6076.7|6083.7|6081.7|6078.2|6076.2|437
1581578700000|2020-02-13 07:25:00|6078.9|6076.9|6080.7|6078.7|6081.7|6079.7|6078.7|6076.7|442
1581579000000|2020-02-13 07:30:00|6080.4|6078.4|6082.7|6080.7|6082.9|6080.9|6080.2|6078.2|237
1581579300000|2020-02-13 07:35:00|6082.4|6080.4|6082.2|6080.2|6083.7|6081.7|6081.9|6079.9|158
1581579600000|2020-02-13 07:40:00|6082.4|6080.4|6078.9|6076.9|6082.7|6080.7|6078.2|6076.2|215
1581579900000|2020-02-13 07:45:00|6079.2|6077.2|6076.9|6074.9|6079.2|6077.2|6076.7|6074.7|291
1581580200000|2020-02-13 07:50:00|6077.2|6075.2|6075.2|6073.2|6077.2|6075.2|6074.9|6072.9|293
1581580500000|2020-02-13 07:55:00|6075.7|6073.7|6075.4|6073.4|6076.2|6074.2|6070.7|6068.7|746
1581580800000|2020-02-13 08:00:00|6075.2|6074.2|6078.2|6077.2|6079.9|6078.9|6073.2|6072.2|2717
1581581100000|2020-02-13 08:05:00|6077.7|6076.7|6074.7|6073.7|6080.7|6079.7|6074.7|6073.7|2248
1581581400000|2020-02-13 08:10:00|6075.2|6074.2|6079.7|6078.7|6080.2|6079.2|6074.2|6073.2|1089
1581581700000|2020-02-13 08:15:00|6079.2|6078.2|6089.2|6088.2|6090.2|6089.2|6079.2|6078.2|1448
1581582000000|2020-02-13 08:20:00|6088.9|6087.9|6097.7|6096.7|6099.7|6098.7|6087.7|6086.7|1502
1581582300000|2020-02-13 08:25:00|6097.4|6096.4|6090.7|6089.7|6098.7|6097.7|6089.2|6088.2|1094
1581582600000|2020-02-13 08:30:00|6090.9|6089.9|6088.4|6087.4|6094.7|6093.7|6087.9|6086.9|876
1581582900000|2020-02-13 08:35:00|6088.7|6087.7|6082.4|6081.4|6090.7|6089.7|6082.2|6081.2|772
1581583200000|2020-02-13 08:40:00|6082.6|6081.6|6085.1|6084.1|6085.6|6084.6|6080.9|6079.9|733
1581583500000|2020-02-13 08:45:00|6085.4|6084.4|6086.6|6085.6|6090.4|6089.4|6083.4|6082.4|855
1581583800000|2020-02-13 08:50:00|6086.9|6085.9|6084.9|6083.9|6089.4|6088.4|6082.4|6081.4|446
1581584100000|2020-02-13 08:55:00|6085.1|6084.1|6087.4|6086.4|6088.9|6087.9|6083.4|6082.4|541
1581584400000|2020-02-13 09:00:00|6087.1|6086.1|6086.9|6085.9|6088.6|6087.6|6083.9|6082.9|448
1581584700000|2020-02-13 09:05:00|6086.4|6085.4|6081.4|6080.4|6088.9|6087.9|6080.9|6079.9|606
1581585000000|2020-02-13 09:10:00|6081.1|6080.1|6085.9|6084.9|6087.9|6086.9|6080.9|6079.9|337
1581585300000|2020-02-13 09:15:00|6085.6|6084.6|6079.9|6078.9|6085.9|6084.9|6079.4|6078.4|686
1581585600000|2020-02-13 09:20:00|6080.1|6079.1|6080.1|6079.1|6084.6|6083.6|6079.6|6078.6|351
1581585900000|2020-02-13 09:25:00|6079.9|6078.9|6077.9|6076.9|6080.4|6079.4|6077.4|6076.4|324
1581586200000|2020-02-13 09:30:00|6078.1|6077.1|6080.4|6079.4|6081.1|6080.1|6077.1|6076.1|475
1581586500000|2020-02-13 09:35:00|6080.9|6079.9|6080.9|6079.9|6081.6|6080.6|6079.9|6078.9|224
1581586800000|2020-02-13 09:40:00|6080.6|6079.6|6081.4|6080.4|6081.4|6080.4|6077.4|6076.4|367
1581587100000|2020-02-13 09:45:00|6081.1|6080.1|6075.4|6074.4|6081.4|6080.4|6073.6|6072.6|1116
1581587400000|2020-02-13 09:50:00|6075.6|6074.6|6061.9|6060.9|6075.6|6074.6|6057.9|6056.9|1835
1581587700000|2020-02-13 09:55:00|6061.6|6060.6|6059.9|6058.9|6064.6|6063.6|6058.9|6057.9|1215
1581588000000|2020-02-13 10:00:00|6058.9|6057.9|6051.9|6050.9|6059.1|6058.1|6050.6|6049.6|1446
1581588300000|2020-02-13 10:05:00|6051.6|6050.6|6038.9|6037.9|6051.6|6050.6|6038.4|6037.4|2082
1581588600000|2020-02-13 10:10:00|6038.6|6037.6|6043.4|6042.4|6045.4|6044.4|6029.9|6028.9|1860
1581588900000|2020-02-13 10:15:00|6043.6|6042.6|6047.1|6046.1|6047.4|6046.4|6042.9|6041.9|690
1581589200000|2020-02-13 10:20:00|6046.9|6045.9|6053.6|6052.6|6054.1|6053.1|6045.6|6044.6|691
1581589500000|2020-02-13 10:25:00|6053.9|6052.9|6055.9|6054.9|6060.9|6059.9|6052.9|6051.9|1073
1581589800000|2020-02-13 10:30:00|6056.1|6055.1|6051.4|6050.4|6056.4|6055.4|6050.4|6049.4|738
1581590100000|2020-02-13 10:35:00|6051.1|6050.1|6048.6|6047.6|6051.4|6050.4|6045.6|6044.6|733
1581590400000|2020-02-13 10:40:00|6048.9|6047.9|6047.1|6046.1|6049.1|6048.1|6044.9|6043.9|345
1581590700000|2020-02-13 10:45:00|6047.4|6046.4|6046.9|6045.9|6049.9|6048.9|6043.1|6042.1|461
1581591000000|2020-02-13 10:50:00|6046.6|6045.6|6050.9|6049.9|6054.4|6053.4|6046.1|6045.1|612
1581591300000|2020-02-13 10:55:00|6051.1|6050.1|6047.6|6046.6|6052.1|6051.1|6047.1|6046.1|382
1581591600000|2020-02-13 11:00:00|6047.4|6046.4|6043.4|6042.4|6048.9|6047.9|6039.4|6038.4|1140
1581591900000|2020-02-13 11:05:00|6043.1|6042.1|6038.9|6037.9|6043.6|6042.6|6034.1|6033.1|1294
1581592200000|2020-02-13 11:10:00|6038.6|6037.6|6031.9|6030.9|6038.9|6037.9|6029.9|6028.9|961
1581592500000|2020-02-13 11:15:00|6031.6|6030.6|6037.9|6036.9|6039.4|6038.4|6031.1|6030.1|691
1581592800000|2020-02-13 11:20:00|6038.1|6037.1|6038.6|6037.6|6039.4|6038.4|6034.9|6033.9|395
1581593100000|2020-02-13 11:25:00|6038.9|6037.9|6031.4|6030.4|6038.9|6037.9|6031.1|6030.1|511
1581593400000|2020-02-13 11:30:00|6031.1|6030.1|6030.4|6029.4|6031.9|6030.9|6029.1|6028.1|471
1581593700000|2020-02-13 11:35:00|6030.1|6029.1|6039.6|6038.6|6040.4|6039.4|6030.1|6029.1|520
1581594000000|2020-02-13 11:40:00|6039.9|6038.9|6044.9|6043.9|6045.4|6044.4|6039.9|6038.9|567
1581594300000|2020-02-13 11:45:00|6044.6|6043.6|6047.9|6046.9|6048.4|6047.4|6044.4|6043.4|590
1581594600000|2020-02-13 11:50:00|6048.1|6047.1|6047.6|6046.6|6052.4|6051.4|6046.9|6045.9|365
1581594900000|2020-02-13 11:55:00|6047.4|6046.4|6051.4|6050.4|6051.4|6050.4|6046.1|6045.1|337
1581595200000|2020-02-13 12:00:00|6051.9|6050.9|6054.1|6053.1|6054.9|6053.9|6051.1|6050.1|532
1581595500000|2020-02-13 12:05:00|6054.4|6053.4|6056.4|6055.4|6056.4|6055.4|6052.4|6051.4|310
1581595800000|2020-02-13 12:10:00|6056.1|6055.1|6055.6|6054.6|6057.4|6056.4|6053.9|6052.9|307
1581596100000|2020-02-13 12:15:00|6055.4|6054.4|6052.9|6051.9|6055.4|6054.4|6051.9|6050.9|278
1581596400000|2020-02-13 12:20:00|6053.1|6052.1|6053.9|6052.9|6056.6|6055.6|6052.9|6051.9|272
1581596700000|2020-02-13 12:25:00|6054.1|6053.1|6051.9|6050.9|6054.1|6053.1|6050.6|6049.6|2251
1581597000000|2020-02-13 12:30:00|6052.9|6051.9|6054.6|6053.6|6056.4|6055.4|6051.1|6050.1|268
1581597300000|2020-02-13 12:35:00|6054.9|6053.9|6055.9|6054.9|6056.4|6055.4|6054.1|6053.1|261
1581597600000|2020-02-13 12:40:00|6055.4|6054.4|6054.4|6053.4|6056.9|6055.9|6053.9|6052.9|609
1581597900000|2020-02-13 12:45:00|6054.6|6053.6|6053.9|6052.9|6056.4|6055.4|6052.9|6051.9|555
1581598200000|2020-02-13 12:50:00|6054.1|6053.1|6053.9|6052.9|6055.9|6054.9|6053.6|6052.6|255
1581598500000|2020-02-13 12:55:00|6054.1|6053.1|6063.4|6062.4|6063.9|6062.9|6053.6|6052.6|574
1581598800000|2020-02-13 13:00:00|6063.6|6062.6|6065.4|6064.4|6066.6|6065.6|6061.9|6060.9|481
1581599100000|2020-02-13 13:05:00|6065.9|6064.9|6060.1|6059.1|6066.1|6065.1|6059.4|6058.4|508
1581599400000|2020-02-13 13:10:00|6059.9|6058.9|6061.6|6060.6|6061.6|6060.6|6057.4|6056.4|423
1581599700000|2020-02-13 13:15:00|6061.9|6060.9|6059.6|6058.6|6062.1|6061.1|6058.1|6057.1|287
1581600000000|2020-02-13 13:20:00|6059.9|6058.9|6063.9|6062.9|6065.9|6064.9|6059.4|6058.4|253
1581600300000|2020-02-13 13:25:00|6064.1|6063.1|6060.6|6059.6|6064.6|6063.6|6060.4|6059.4|398
1581600600000|2020-02-13 13:30:00|6060.4|6059.4|6061.6|6060.6|6063.9|6062.9|6059.9|6058.9|266
1581600900000|2020-02-13 13:35:00|6061.9|6060.9|6059.9|6058.9|6062.6|6061.6|6058.4|6057.4|419
1581601200000|2020-02-13 13:40:00|6060.1|6059.1|6062.6|6061.6|6062.9|6061.9|6059.6|6058.6|203
1581601500000|2020-02-13 13:45:00|6062.4|6061.4|6065.9|6064.9|6065.9|6064.9|6061.1|6060.1|292
1581601800000|2020-02-13 13:50:00|6065.6|6064.6|6070.9|6069.9|6071.9|6070.9|6064.4|6063.4|436
1581602100000|2020-02-13 13:55:00|6070.6|6069.6|6067.4|6066.4|6070.9|6069.9|6066.9|6065.9|627
1581602400000|2020-02-13 14:00:00|6067.6|6066.6|6064.9|6063.9|6068.9|6067.9|6064.9|6063.9|466
1581602700000|2020-02-13 14:05:00|6064.6|6063.6|6070.4|6069.4|6070.6|6069.6|6064.6|6063.6|306
1581603000000|2020-02-13 14:10:00|6070.1|6069.1|6068.4|6067.4|6072.4|6071.4|6067.9|6066.9|279
1581603300000|2020-02-13 14:15:00|6068.1|6067.1|6071.9|6070.9|6071.9|6070.9|6067.9|6066.9|430
1581603600000|2020-02-13 14:20:00|6071.6|6070.6|6067.6|6066.6|6071.9|6070.9|6066.9|6065.9|249
1581603900000|2020-02-13 14:25:00|6067.9|6066.9|6067.6|6066.6|6069.4|6068.4|6066.9|6065.9|343
1581604200000|2020-02-13 14:30:00|6067.9|6066.9|6072.4|6071.4|6075.4|6074.4|6063.6|6062.6|1741
1581604500000|2020-02-13 14:35:00|6072.1|6071.1|6070.4|6069.4|6075.4|6074.4|6069.9|6068.9|1017
1581604800000|2020-02-13 14:40:00|6070.6|6069.6|6070.6|6069.6|6071.4|6070.4|6066.4|6065.4|673
1581605100000|2020-02-13 14:45:00|6070.9|6069.9|6069.9|6068.9|6075.4|6074.4|6068.1|6067.1|1151
1581605400000|2020-02-13 14:50:00|6070.1|6069.1|6075.4|6074.4|6075.4|6074.4|6069.4|6068.4|616
1581605700000|2020-02-13 14:55:00|6075.1|6074.1|6061.1|6060.1|6076.4|6075.4|6060.4|6059.4|1208
1581606000000|2020-02-13 15:00:00|6061.4|6060.4|6052.4|6051.4|6064.4|6063.4|6050.4|6049.4|1639
1581606300000|2020-02-13 15:05:00|6052.1|6051.1|6063.4|6062.4|6064.4|6063.4|6050.4|6049.4|902
1581606600000|2020-02-13 15:10:00|6063.5|6062.5|6067.5|6066.5|6068|6067|6063|6062|673
1581606900000|2020-02-13 15:15:00|6067.2|6066.2|6067.7|6066.7|6069.2|6068.2|6063.2|6062.2|535
1581607200000|2020-02-13 15:20:00|6068|6067|6068|6067|6070.5|6069.5|6064.7|6063.7|475
1581607500000|2020-02-13 15:25:00|6067.5|6066.5|6068|6067|6071|6070|6065.7|6064.7|448
1581607800000|2020-02-13 15:30:00|6067.7|6066.7|6068.5|6067.5|6071.2|6070.2|6063|6062|822
1581608100000|2020-02-13 15:35:00|6068.2|6067.2|6066|6065|6069.5|6068.5|6063.7|6062.7|476
1581608400000|2020-02-13 15:40:00|6065.7|6064.7|6070.7|6069.7|6071.2|6070.2|6065.5|6064.5|417
1581608700000|2020-02-13 15:45:00|6071|6070|6074.7|6073.7|6076|6075|6070.7|6069.7|852
1581609000000|2020-02-13 15:50:00|6075|6074|6075.2|6074.2|6075.5|6074.5|6073.5|6072.5|392
1581609300000|2020-02-13 15:55:00|6075.5|6074.5|6077|6076|6077.5|6076.5|6074|6073|450
1581609600000|2020-02-13 16:00:00|6077.2|6076.2|6078|6077|6080|6079|6076|6075|906
1581609900000|2020-02-13 16:05:00|6078.2|6077.2|6077.5|6076.5|6079.7|6078.7|6077|6076|567
1581610200000|2020-02-13 16:10:00|6077.2|6076.2|6076|6075|6078.5|6077.5|6076|6075|633
1581610500000|2020-02-13 16:15:00|6076.2|6075.2|6078.5|6077.5|6079|6078|6076|6075|514
1581610800000|2020-02-13 16:20:00|6079|6078|6083|6082|6084|6083|6076.7|6075.7|821
1581611100000|2020-02-13 16:25:00|6083.2|6082.2|6083.7|6082.7|6084.5|6083.5|6082|6081|717
1581611400000|2020-02-13 16:30:00|6084.2|6082.2|6093|6091|6093.5|6091.5|6084.2|6082.2|2705
1581611700000|2020-02-13 16:35:00|6093.5|6091.5|6092.5|6090.5|6094.5|6092.5|6091|6089|1534
1581612000000|2020-02-13 16:40:00|6093|6091|6095.7|6093.7|6096.5|6094.5|6093|6091|576
1581612300000|2020-02-13 16:45:00|6095.5|6093.5|6090|6088|6095.5|6093.5|6090|6088|318
1581612600000|2020-02-13 16:50:00|6090.2|6088.2|6089|6087|6092|6090|6089|6087|997
1581612900000|2020-02-13 16:55:00|6089.5|6087.5|6091.5|6089.5|6092.2|6090.2|6089.5|6087.5|226
1581613200000|2020-02-13 17:00:00|6091.2|6089.2|6093.5|6091.5|6094.2|6092.2|6091.2|6089.2|398
1581613500000|2020-02-13 17:05:00|6093.2|6091.2|6094.5|6092.5|6095|6093|6091|6089|385
1581613800000|2020-02-13 17:10:00|6094.2|6092.2|6092.7|6090.7|6095|6093|6092|6090|248
1581614100000|2020-02-13 17:15:00|6093|6091|6096|6094|6096|6094|6092.5|6090.5|133
1581614400000|2020-02-13 17:20:00|6095.7|6093.7|6095.5|6093.5|6096.5|6094.5|6094.5|6092.5|158
1581614700000|2020-02-13 17:25:00|6096|6094|6095|6093|6096.7|6094.7|6092.5|6090.5|217
1581615000000|2020-02-13 17:30:00|6095.2|6093.2|6096.2|6094.2|6096.5|6094.5|6094|6092|83
1581615300000|2020-02-13 17:35:00|6096|6094|6092.5|6090.5|6096|6094|6092|6090|93
1581615600000|2020-02-13 17:40:00|6092.2|6090.2|6091.2|6089.2|6094|6092|6090.2|6088.2|92
1581615900000|2020-02-13 17:45:00|6091.5|6089.5|6092.5|6090.5|6093.7|6091.7|6091|6089|92
1581616200000|2020-02-13 17:50:00|6092.7|6090.7|6093|6091|6093.5|6091.5|6092.5|6090.5|15
1581616500000|2020-02-13 17:55:00|6092.7|6090.7|6088.5|6086.5|6093|6091|6088.2|6086.2|115
1581616800000|2020-02-13 18:00:00|6088.2|6086.2|6087|6085|6090|6088|6087|6085|122
1581617100000|2020-02-13 18:05:00|6086.7|6084.7|6087|6085|6088.2|6086.2|6086.5|6084.5|91
1581617400000|2020-02-13 18:10:00|6086.7|6084.7|6086.5|6084.5|6088.5|6086.5|6086|6084|85
1581617700000|2020-02-13 18:15:00|6086.2|6084.2|6088|6086|6088|6086|6085|6083|156
1581618000000|2020-02-13 18:20:00|6088.5|6086.5|6088.5|6086.5|6090|6088|6088.2|6086.2|86
1581618300000|2020-02-13 18:25:00|6088.7|6086.7|6090.7|6088.7|6091|6089|6088.5|6086.5|47
1581618600000|2020-02-13 18:30:00|6090.5|6088.5|6092|6090|6092.5|6090.5|6090.5|6088.5|71
1581618900000|2020-02-13 18:35:00|6092.2|6090.2|6092|6090|6092.5|6090.5|6091.2|6089.2|7
1581619200000|2020-02-13 18:40:00|6092.2|6090.2|6095|6093|6096|6094|6092.2|6090.2|87
1581619500000|2020-02-13 18:45:00|6095.2|6093.2|6098.5|6096.5|6098.5|6096.5|6095|6093|143
1581619800000|2020-02-13 18:50:00|6098.2|6096.2|6095.5|6093.5|6098.5|6096.5|6095.5|6093.5|40
1581620100000|2020-02-13 18:55:00|6096|6094|6096|6094|6096.5|6094.5|6095.5|6093.5|27
1581620400000|2020-02-13 19:00:00|6096.2|6094.2|6099|6097|6099.5|6097.5|6096|6094|67
1581620700000|2020-02-13 19:05:00|6098.7|6096.7|6096|6094|6099|6097|6096|6094|39
1581621000000|2020-02-13 19:10:00|6095.7|6093.7|6095.7|6093.7|6096.7|6094.7|6094|6092|80
1581621300000|2020-02-13 19:15:00|6095.5|6093.5|6095|6093|6096.5|6094.5|6094|6092|29
1581621600000|2020-02-13 19:20:00|6095.2|6093.2|6094.5|6092.5|6096|6094|6094.5|6092.5|27
1581621900000|2020-02-13 19:25:00|6094.2|6092.2|6093.5|6091.5|6094.5|6092.5|6093|6091|57
1581622200000|2020-02-13 19:30:00|6093.7|6091.7|6095.5|6093.5|6095.7|6093.7|6092.7|6090.7|55
1581622500000|2020-02-13 19:35:00|6095.2|6093.2|6095.5|6093.5|6096.2|6094.2|6094.5|6092.5|49
1581622800000|2020-02-13 19:40:00|6095.7|6093.7|6094.2|6092.2|6096.5|6094.5|6094|6092|53
1581623100000|2020-02-13 19:45:00|6094.5|6092.5|6094|6092|6094.5|6092.5|6093|6091|29
1581623400000|2020-02-13 19:50:00|6094.2|6092.2|6095.7|6093.7|6096|6094|6094.2|6092.2|36
1581623700000|2020-02-13 19:55:00|6095.5|6093.5|6096|6094|6097.5|6095.5|6095.2|6093.2|80
1581624000000|2020-02-13 20:00:00|6096.2|6094.2|6092|6090|6098|6096|6091.5|6089.5|231
1581624300000|2020-02-13 20:05:00|6092.2|6090.2|6095|6093|6095|6093|6091.5|6089.5|72
1581624600000|2020-02-13 20:10:00|6095.2|6093.2|6092|6090|6095.5|6093.5|6092|6090|64
1581624900000|2020-02-13 20:15:00|6092.2|6090.2|6093|6091|6094|6092|6092|6090|146
1581625200000|2020-02-13 20:20:00|6093.2|6091.2|6092.7|6090.7|6094|6092|6092.2|6090.2|89
1581625500000|2020-02-13 20:25:00|6093|6091|6091.5|6089.5|6094|6092|6091|6089|77
1581625800000|2020-02-13 20:30:00|6091.7|6089.7|6089.5|6087.5|6092.5|6090.5|6088|6086|96
1581626100000|2020-02-13 20:35:00|6089.2|6087.2|6087.5|6085.5|6090|6088|6087.5|6085.5|66
1581626400000|2020-02-13 20:40:00|6087.7|6085.7|6084.7|6082.7|6089|6087|6084.5|6082.5|124
1581626700000|2020-02-13 20:45:00|6085|6083|6086.2|6084.2|6087.5|6085.5|6083.5|6081.5|118
1581627000000|2020-02-13 20:50:00|6085.5|6083.5|6087|6085|6088|6086|6084.5|6082.5|236
1581627300000|2020-02-13 20:55:00|6086.7|6084.7|6086.7|6084.7|6087.5|6085.5|6083.7|6081.7|245
1581627600000|2020-02-13 21:00:00|6087|6085|6091.7|6087.7|6094.4|6090.4|6087|6084.4|0
1581627900000|2020-02-13 21:05:00|6091.4|6087.4|6090.5|6086.5|6091.7|6087.7|6089.3|6085.3|0
1581628200000|2020-02-13 21:10:00|6090.2|6086.2|6093.4|6089.4|6094|6090|6089.9|6085.9|0
1581628500000|2020-02-13 21:15:00|6093.5|6089.5|6093.5|6089.5|6093.6|6089.6|6093.2|6089.2|0
1581628800000|2020-02-13 21:20:00|6093.6|6089.6|6094|6090|6094.1|6090.1|6093.5|6089.5|0
1581629100000|2020-02-13 21:25:00|6094.1|6090.1|6094.3|6090.3|6094.7|6090.7|6093.9|6089.9|0
1581629400000|2020-02-13 21:30:00|6094.2|6090.2|6094.7|6090.7|6095|6091|6093.9|6089.9|0
1581629700000|2020-02-13 21:35:00|6095|6091|6094.6|6090.6|6095|6091|6094.2|6090.2|0
1581630000000|2020-02-13 21:40:00|6094.5|6090.5|6092.1|6088.1|6094.5|6090.5|6091.3|6087.3|0
1581630300000|2020-02-13 21:45:00|6092.2|6088.2|6093|6089|6093.8|6089.8|6092.1|6088.1|0
1581630600000|2020-02-13 21:50:00|6092.6|6088.6|6093.8|6089.8|6094.2|6090.2|6092.6|6088.6|0
1581630900000|2020-02-13 21:55:00|6093.9|6089.9|6095.1|6091.1|6095.6|6091.6|6093.8|6089.8|0
1581631200000|2020-02-13 22:00:00|6094.9|6090.9|6095.1|6091.1|6095.3|6091.3|6094.7|6090.7|0
1581631500000|2020-02-13 22:05:00|6094.9|6090.9|6094.9|6090.9|6095.1|6091.1|6094.7|6090.7|0
1581631800000|2020-02-13 22:10:00|6094.8|6090.8|6094.7|6090.7|6094.8|6090.8|6094.7|6090.7|0
1581632100000|2020-02-13 22:15:00|6094.8|6090.8|6094.9|6090.9|6095.2|6091.2|6094.8|6090.8|0
1581632400000|2020-02-13 22:20:00|6094.8|6090.8|6094.9|6090.9|6094.9|6090.9|6094.7|6090.7|0
1581632700000|2020-02-13 22:25:00|6095.1|6091.1|6095.1|6091.1|6095.5|6091.5|6094.9|6090.9|0
1581633000000|2020-02-13 22:30:00|6094.7|6090.7|6094.3|6090.3|6095.1|6091.1|6094.1|6090.1|0
1581633300000|2020-02-13 22:35:00|6094|6090|6094|6090|6094.3|6090.3|6093.6|6089.6|0
1581633600000|2020-02-13 22:40:00|6094.3|6090.3|6094.4|6090.4|6094.5|6090.5|6094.1|6090.1|0
1581633900000|2020-02-13 22:45:00|6094.3|6090.3|6093.2|6089.2|6094.9|6090.9|6093.1|6089.1|0
1581634200000|2020-02-13 22:50:00|6093.4|6089.4|6093.2|6089.2|6093.5|6089.5|6093.2|6089.2|0
1581634500000|2020-02-13 22:55:00|6093.4|6089.4|6093.5|6089.5|6093.8|6089.8|6093.4|6089.4|0
1581634800000|2020-02-13 23:00:00|6093.7|6089.7|6091.3|6087.3|6094.2|6090.2|6090.8|6086.8|0
1581635100000|2020-02-13 23:05:00|6091.7|6087.7|6091.3|6087.3|6092.1|6088.1|6091.3|6087.3|0
1581635400000|2020-02-13 23:10:00|6091.4|6087.4|6088.4|6084.4|6091.4|6087.4|6088.4|6084.4|0
1581635700000|2020-02-13 23:15:00|6088.5|6084.5|6087.4|6083.4|6089.7|6085.7|6086.8|6082.8|0
1581636000000|2020-02-13 23:20:00|6087.7|6083.7|6088.7|6084.7|6088.8|6084.8|6087.4|6083.4|0
1581636300000|2020-02-13 23:25:00|6088.6|6084.6|6089.5|6085.5|6089.5|6085.5|6088.1|6084.1|0
1581636600000|2020-02-13 23:30:00|6089.3|6085.3|6090.3|6086.3|6090.3|6086.3|6089.2|6085.2|0
1581636900000|2020-02-13 23:35:00|6090.4|6086.4|6090.7|6086.7|6091.1|6087.1|6089.5|6085.5|0
1581637200000|2020-02-13 23:40:00|6090.3|6086.3|6087.4|6083.4|6090.9|6086.9|6082.9|6078.9|0
1581637500000|2020-02-13 23:45:00|6087.1|6083.1|6083|6079|6089.1|6085.1|6083|6079|0
1581637800000|2020-02-13 23:50:00|6083.1|6079.1|6083.8|6079.8|6085.8|6081.8|6083|6079|0
1581638100000|2020-02-13 23:55:00|6083.7|6079.7|6086.3|6082.3|6086.3|6082.3|6083.5|6079.5|0
1581638400000|2020-02-14 00:00:00|6086.4|6082.4|6087.1|6083.1|6089.1|6085.1|6086.4|6082.4|0
1581638700000|2020-02-14 00:05:00|6087.2|6083.2|6087|6083|6088.7|6084.7|6086.2|6082.2|0
1581639000000|2020-02-14 00:10:00|6086.9|6082.9|6086.7|6082.7|6087.5|6083.5|6085.9|6081.9|0
1581639300000|2020-02-14 00:15:00|6087|6083|6083.6|6080.6|6087.4|6084.4|6083.6|6080.6|0
1581639600000|2020-02-14 00:20:00|6083.3|6080.3|6080.7|6077.7|6084.4|6081.4|6080.7|6077.7|0
1581639900000|2020-02-14 00:25:00|6080.5|6077.5|6083.5|6080.5|6083.5|6080.5|6079.9|6076.9|0
1581640200000|2020-02-14 00:30:00|6083.8|6080.8|6083.8|6080.8|6085|6082|6082.7|6079.7|0
1581640500000|2020-02-14 00:35:00|6083.5|6080.5|6084|6081|6085.5|6082.5|6082.3|6079.3|0
1581640800000|2020-02-14 00:40:00|6083.9|6080.9|6082.4|6079.4|6084|6081|6082.4|6079.4|0
1581641100000|2020-02-14 00:45:00|6082.5|6079.5|6085.5|6082.5|6087|6084|6082.4|6079.4|0
1581641400000|2020-02-14 00:50:00|6085.6|6082.6|6087.2|6084.2|6088.6|6085.6|6085.5|6082.5|0
1581641700000|2020-02-14 00:55:00|6087.5|6084.5|6091.5|6088.5|6091.6|6088.6|6087.5|6084.5|0
1581642000000|2020-02-14 01:00:00|6091.4|6088.4|6089.9|6086.9|6093.2|6090.2|6089.9|6086.9|0
1581642300000|2020-02-14 01:05:00|6089.8|6086.8|6089.9|6086.9|6090.7|6087.7|6088.4|6085.4|0
1581642600000|2020-02-14 01:10:00|6089.8|6086.8|6088.3|6085.3|6089.9|6086.9|6088.3|6085.3|0
1581642900000|2020-02-14 01:15:00|6088.4|6085.4|6086.7|6083.7|6088.4|6085.4|6085.1|6082.1|0
1581643200000|2020-02-14 01:20:00|6086.6|6083.6|6088.3|6085.3|6089.8|6086.8|6086.6|6083.6|0
1581643500000|2020-02-14 01:25:00|6088.2|6085.2|6089.9|6086.9|6089.9|6086.9|6086.7|6083.7|0
1581643800000|2020-02-14 01:30:00|6089.8|6086.8|6091.4|6088.4|6091.5|6088.5|6089.1|6086.1|0
1581644100000|2020-02-14 01:35:00|6091.3|6088.3|6094.6|6091.6|6096.1|6093.1|6089.8|6086.8|0
1581644400000|2020-02-14 01:40:00|6094.7|6091.7|6096|6093|6096.1|6093.1|6093.1|6090.1|0
1581644700000|2020-02-14 01:45:00|6096.1|6093.1|6094.5|6091.5|6096.1|6093.1|6093.7|6090.7|0
1581645000000|2020-02-14 01:50:00|6094.4|6091.4|6093.7|6090.7|6094.6|6091.6|6093|6090|0
1581645300000|2020-02-14 01:55:00|6094|6091|6094.6|6091.6|6094.6|6091.6|6093|6090|0
1581645600000|2020-02-14 02:00:00|6094.9|6091.9|6093|6090|6095.3|6092.3|6093|6090|0
1581645900000|2020-02-14 02:05:00|6093.1|6090.1|6091.5|6088.5|6094.5|6091.5|6091.5|6088.5|0
1581646200000|2020-02-14 02:10:00|6091.4|6088.4|6093|6090|6094.5|6091.5|6091.4|6088.4|0
1581646500000|2020-02-14 02:15:00|6093.1|6090.1|6096.2|6093.2|6097.7|6094.7|6093|6090|0
1581646800000|2020-02-14 02:20:00|6096.1|6093.1|6097.7|6094.7|6097.8|6094.8|6094.7|6091.7|0
1581647100000|2020-02-14 02:25:00|6097.8|6094.8|6097.7|6094.7|6097.8|6094.8|6097.7|6094.7|0
1581647400000|2020-02-14 02:30:00|6097.4|6094.4|6099.2|6096.2|6099.2|6096.2|6096.2|6093.2|0
1581647700000|2020-02-14 02:35:00|6099.3|6096.3|6099.3|6096.3|6100.8|6097.8|6097.8|6094.8|0
1581648000000|2020-02-14 02:40:00|6099.4|6096.4|6099|6096|6099.5|6096.5|6099|6096|0
1581648300000|2020-02-14 02:45:00|6099.1|6096.1|6100.5|6097.5|6100.5|6097.5|6099|6096|0
1581648600000|2020-02-14 02:50:00|6100.6|6097.6|6101.6|6098.6|6101.7|6098.7|6099.9|6096.9|0
1581648900000|2020-02-14 02:55:00|6101.7|6098.7|6103.8|6100.8|6103.8|6100.8|6101.6|6098.6|0
1581649200000|2020-02-14 03:00:00|6103.9|6100.9|6106.1|6103.1|6108.7|6105.7|6103.8|6100.8|0
1581649500000|2020-02-14 03:05:00|6105.8|6102.8|6102.9|6099.9|6106.1|6103.1|6102.9|6099.9|0
1581649800000|2020-02-14 03:10:00|6102.4|6099.4|6101.5|6098.5|6102.9|6099.9|6101.4|6098.4|0
1581650100000|2020-02-14 03:15:00|6101.4|6098.4|6101.6|6098.6|6101.6|6098.6|6101.4|6098.4|0
1581650400000|2020-02-14 03:20:00|6101.7|6098.7|6103.8|6100.8|6104.6|6101.6|6101.7|6098.7|0
1581650700000|2020-02-14 03:25:00|6103.5|6100.5|6101.7|6098.7|6103.5|6100.5|6101.6|6098.6|0
1581651000000|2020-02-14 03:30:00|6102.3|6099.3|6101.7|6098.7|6103.2|6100.2|6101.7|6098.7|0
1581651300000|2020-02-14 03:35:00|6101.6|6098.6|6101|6098|6101.8|6098.8|6100.2|6097.2|0
1581651600000|2020-02-14 03:40:00|6101.3|6098.3|6100.1|6097.1|6101.7|6098.7|6099.9|6096.9|0
1581651900000|2020-02-14 03:45:00|6100.2|6097.2|6100.1|6097.1|6101.6|6098.6|6099.6|6096.6|0
1581652200000|2020-02-14 03:50:00|6100|6097|6098.5|6095.5|6100|6097|6097.1|6094.1|0
1581652500000|2020-02-14 03:55:00|6098.6|6095.6|6097.1|6094.1|6098.6|6095.6|6097.1|6094.1|0
1581652800000|2020-02-14 04:00:00|6097|6094|6095.5|6092.5|6097|6094|6095.5|6092.5|0
1581653100000|2020-02-14 04:05:00|6095|6092|6095|6092|6095.6|6092.6|6094.1|6091.1|0
1581653400000|2020-02-14 04:10:00|6095.1|6092.1|6096.6|6093.6|6096.6|6093.6|6095|6092|0
1581653700000|2020-02-14 04:15:00|6096.5|6093.5|6095.1|6092.1|6096.5|6093.5|6095|6092|0
1581654000000|2020-02-14 04:20:00|6095|6092|6095|6092|6095.1|6092.1|6094.9|6091.9|0
1581654300000|2020-02-14 04:25:00|6095.1|6092.1|6096.6|6093.6|6096.6|6093.6|6095|6092|0
1581654600000|2020-02-14 04:30:00|6096.7|6093.7|6096.6|6093.6|6096.7|6093.7|6095.1|6092.1|0
1581655200000|2020-02-14 04:40:00|6096.7|6093.7|6096.7|6093.7|6096.8|6093.8|6096.6|6093.6|0
1581655500000|2020-02-14 04:45:00|6096.8|6093.8|6096.8|6093.8|6096.8|6093.8|6096.7|6093.7|0
1581655800000|2020-02-14 04:50:00|6096.9|6093.9|6096.9|6093.9|6096.9|6093.9|6096.8|6093.8|0
1581656100000|2020-02-14 04:55:00|6096.8|6093.8|6095.4|6092.4|6096.8|6093.8|6095.4|6092.4|0
1581656400000|2020-02-14 05:00:00|6095.3|6092.3|6097|6094|6097.1|6094.1|6095.3|6092.3|0
1581656700000|2020-02-14 05:05:00|6097.1|6094.1|6097|6094|6098.5|6095.5|6096.9|6093.9|0
1581657000000|2020-02-14 05:10:00|6096.9|6093.9|6096.2|6093.2|6097|6094|6096.2|6093.2|0
1581657300000|2020-02-14 05:15:00|6096.5|6093.5|6096.9|6093.9|6097|6094|6095.4|6092.4|0
1581657900000|2020-02-14 05:25:00|6096.8|6093.8|6095.3|6092.3|6096.9|6093.9|6095.3|6092.3|0
1581658200000|2020-02-14 05:30:00|6093.8|6090.8|6093.7|6090.7|6095.3|6092.3|6093|6090|0
1581658500000|2020-02-14 05:35:00|6093.5|6090.5|6093.1|6090.1|6093.8|6090.8|6092.3|6089.3|0
1581658800000|2020-02-14 05:40:00|6092.8|6089.8|6093.8|6090.8|6093.8|6090.8|6092.3|6089.3|0
1581659100000|2020-02-14 05:45:00|6093.7|6090.7|6094.5|6091.5|6095.3|6092.3|6093.7|6090.7|0
1581659400000|2020-02-14 05:50:00|6094.3|6091.3|6094.6|6091.6|6095.4|6092.4|6093.8|6090.8|0
1581659700000|2020-02-14 05:55:00|6094.3|6091.3|6095.4|6092.4|6095.4|6092.4|6093.8|6090.8|0
1581660000000|2020-02-14 06:00:00|6094.8|6091.8|6093.9|6090.9|6095.5|6092.5|6093.9|6090.9|0
1581660300000|2020-02-14 06:05:00|6094|6091|6092.9|6089.9|6094.4|6091.4|6092.2|6089.2|0
1581660600000|2020-02-14 06:10:00|6093.2|6090.2|6094.8|6091.8|6096.3|6093.3|6093.2|6090.2|0
1581660900000|2020-02-14 06:15:00|6094.9|6091.9|6096.3|6093.3|6096.3|6093.3|6094.8|6091.8|0
1581661200000|2020-02-14 06:20:00|6096.2|6093.2|6093.4|6090.4|6096.3|6093.3|6092.6|6089.6|0
1581661500000|2020-02-14 06:25:00|6093.3|6090.3|6091.9|6088.9|6093.4|6090.4|6091.9|6088.9|0
1581661800000|2020-02-14 06:30:00|6092|6089|6092.1|6089.1|6093.4|6090.4|6091.9|6088.9|0
1581662100000|2020-02-14 06:35:00|6092|6089|6092.1|6089.1|6092.2|6089.2|6092|6089|0
1581662400000|2020-02-14 06:40:00|6092.4|6089.4|6093.8|6090.8|6093.8|6090.8|6092.1|6089.1|0
1581662700000|2020-02-14 06:45:00|6093.9|6090.9|6095.3|6092.3|6095.4|6092.4|6093.8|6090.8|0
1581663000000|2020-02-14 06:50:00|6095.4|6092.4|6095.4|6092.4|6095.4|6092.4|6095.3|6092.3|0
1581663300000|2020-02-14 06:55:00|6095.9|6092.9|6095.4|6092.4|6096.8|6093.8|6095.4|6092.4|0
1581663600000|2020-02-14 07:00:00|6095.9|6091.9|6099.5|6097.5|6100.5|6098.5|6092|6090|521
1581663900000|2020-02-14 07:05:00|6099|6097|6098.5|6096.5|6100.5|6098.5|6097.7|6095.7|361
1581664200000|2020-02-14 07:10:00|6098|6096|6096|6094|6098.5|6096.5|6096|6094|126
1581664500000|2020-02-14 07:15:00|6096.2|6094.2|6098.5|6096.5|6100|6098|6095|6093|190
1581664800000|2020-02-14 07:20:00|6098.2|6096.2|6098|6096|6099.7|6097.7|6097.5|6095.5|73
1581665100000|2020-02-14 07:25:00|6097.5|6095.5|6097|6095|6097.7|6095.7|6096.7|6094.7|53
1581665400000|2020-02-14 07:30:00|6096.7|6094.7|6095.2|6093.2|6098.5|6096.5|6095|6093|215
1581665700000|2020-02-14 07:35:00|6095.5|6093.5|6094.5|6092.5|6095.5|6093.5|6092.7|6090.7|160
1581666000000|2020-02-14 07:40:00|6094.7|6092.7|6094.5|6092.5|6095.2|6093.2|6093|6091|125
1581666300000|2020-02-14 07:45:00|6094.7|6092.7|6095.5|6093.5|6096.2|6094.2|6094.5|6092.5|80
1581666600000|2020-02-14 07:50:00|6095.2|6093.2|6095|6093|6097|6095|6094.5|6092.5|110
1581666900000|2020-02-14 07:55:00|6094.7|6092.7|6095.7|6093.7|6098|6096|6093|6091|165
1581667200000|2020-02-14 08:00:00|6095.2|6094.2|6086|6085|6097.5|6096.5|6083.5|6082.5|2602
1581667500000|2020-02-14 08:05:00|6085.7|6084.7|6081.7|6080.7|6088|6087|6078|6077|1630
1581667800000|2020-02-14 08:10:00|6082|6081|6079.5|6078.5|6083.7|6082.7|6078|6077|884
1581668100000|2020-02-14 08:15:00|6080.2|6079.2|6083.5|6082.5|6088|6087|6080|6079|865
1581668400000|2020-02-14 08:20:00|6083.7|6082.7|6082|6081|6084.2|6083.2|6080.2|6079.2|413
1581668700000|2020-02-14 08:25:00|6082.2|6081.2|6084.5|6083.5|6086.7|6085.7|6081.7|6080.7|331
1581669000000|2020-02-14 08:30:00|6084.7|6083.7|6087|6086|6089|6088|6084.7|6083.7|427
1581669300000|2020-02-14 08:35:00|6086.7|6085.7|6085|6084|6087|6086|6084.2|6083.2|206
1581669600000|2020-02-14 08:40:00|6084.7|6083.7|6082.7|6081.7|6085.7|6084.7|6080.7|6079.7|302
1581669900000|2020-02-14 08:45:00|6082.9|6081.9|6083.4|6082.4|6085.7|6084.7|6082.7|6081.7|301
1581670200000|2020-02-14 08:50:00|6083.2|6082.2|6083.7|6082.7|6084.7|6083.7|6081.4|6080.4|330
1581670500000|2020-02-14 08:55:00|6083.4|6082.4|6077.9|6076.9|6083.4|6082.4|6076.7|6075.7|471
1581670800000|2020-02-14 09:00:00|6078.2|6077.2|6077.2|6076.2|6078.7|6077.7|6073.7|6072.7|1084
1581671100000|2020-02-14 09:05:00|6076.7|6075.7|6073.4|6072.4|6077.2|6076.2|6072.2|6071.2|546
1581671400000|2020-02-14 09:10:00|6073.2|6072.2|6078.2|6077.2|6078.4|6077.4|6072.2|6071.2|390
1581671700000|2020-02-14 09:15:00|6077.9|6076.9|6082.7|6081.7|6083.4|6082.4|6077.7|6076.7|388
1581672000000|2020-02-14 09:20:00|6082.9|6081.9|6078.2|6077.2|6084.4|6083.4|6078.2|6077.2|374
1581672300000|2020-02-14 09:25:00|6078.4|6077.4|6081.9|6080.9|6083.4|6082.4|6078.2|6077.2|247
1581672600000|2020-02-14 09:30:00|6081.7|6080.7|6081.7|6080.7|6082.7|6081.7|6078.9|6077.9|160
1581672900000|2020-02-14 09:35:00|6081.4|6080.4|6082.2|6081.2|6082.4|6081.4|6079.9|6078.9|190
1581673200000|2020-02-14 09:40:00|6082.7|6081.7|6083.7|6082.7|6086.7|6085.7|6081.9|6080.9|306
1581673500000|2020-02-14 09:45:00|6083.4|6082.4|6083.2|6082.2|6083.7|6082.7|6081.2|6080.2|303
1581673800000|2020-02-14 09:50:00|6082.2|6081.2|6084.4|6083.4|6084.4|6083.4|6080.4|6079.4|113
1581674100000|2020-02-14 09:55:00|6084.7|6083.7|6083.2|6082.2|6084.9|6083.9|6082.4|6081.4|220
1581674400000|2020-02-14 10:00:00|6083.4|6082.4|6083.2|6082.2|6085.2|6084.2|6081.9|6080.9|235
1581674700000|2020-02-14 10:05:00|6083.4|6082.4|6085.2|6084.2|6085.4|6084.4|6081.7|6080.7|208
1581675000000|2020-02-14 10:10:00|6084.7|6083.7|6086.2|6085.2|6086.7|6085.7|6084.2|6083.2|344
1581675300000|2020-02-14 10:15:00|6086.4|6085.4|6085.7|6084.7|6087.2|6086.2|6084.2|6083.2|240
1581675600000|2020-02-14 10:20:00|6085.4|6084.4|6086.2|6085.2|6087.2|6086.2|6085.2|6084.2|331
1581675900000|2020-02-14 10:25:00|6085.9|6084.9|6084.2|6083.2|6086.2|6085.2|6082.7|6081.7|283
1581676200000|2020-02-14 10:30:00|6084.4|6083.4|6086.7|6085.7|6087.2|6086.2|6082.4|6081.4|544
1581676500000|2020-02-14 10:35:00|6086.9|6085.9|6086.7|6085.7|6087.9|6086.9|6086.2|6085.2|237
1581676800000|2020-02-14 10:40:00|6086.4|6085.4|6090.7|6089.7|6091.4|6090.4|6085.7|6084.7|397
1581677100000|2020-02-14 10:45:00|6090.9|6089.9|6089.7|6088.7|6092.2|6091.2|6089.7|6088.7|310
1581677400000|2020-02-14 10:50:00|6089.9|6088.9|6084.7|6083.7|6089.9|6088.9|6084.7|6083.7|258
1581677700000|2020-02-14 10:55:00|6084.9|6083.9|6082.7|6081.7|6084.9|6083.9|6081.2|6080.2|395
1581678000000|2020-02-14 11:00:00|6082.9|6081.9|6080.7|6079.7|6085.4|6084.4|6080.7|6079.7|335
1581678300000|2020-02-14 11:05:00|6080.4|6079.4|6081.2|6080.2|6081.4|6080.4|6079.4|6078.4|249
1581678600000|2020-02-14 11:10:00|6081.4|6080.4|6082.2|6081.2|6082.9|6081.9|6079.2|6078.2|302
1581678900000|2020-02-14 11:15:00|6081.9|6080.9|6082.9|6081.9|6083.2|6082.2|6081.7|6080.7|232
1581679200000|2020-02-14 11:20:00|6082.7|6081.7|6086.2|6085.2|6086.9|6085.9|6082.2|6081.2|204
1581679500000|2020-02-14 11:25:00|6086.4|6085.4|6089.2|6088.2|6091.2|6090.2|6086.2|6085.2|400
1581679800000|2020-02-14 11:30:00|6088.9|6087.9|6088.7|6087.7|6090.7|6089.7|6087.7|6086.7|277
1581680100000|2020-02-14 11:35:00|6088.4|6087.4|6086.4|6085.4|6088.7|6087.7|6086.2|6085.2|152
1581680400000|2020-02-14 11:40:00|6086.7|6085.7|6085.4|6084.4|6087.2|6086.2|6084.7|6083.7|97
1581680700000|2020-02-14 11:45:00|6085.7|6084.7|6082.2|6081.2|6085.9|6084.9|6082.2|6081.2|182
1581681000000|2020-02-14 11:50:00|6081.7|6080.7|6081.7|6080.7|6083.4|6082.4|6080.7|6079.7|274
1581681300000|2020-02-14 11:55:00|6081.4|6080.4|6085.2|6084.2|6085.2|6084.2|6080.7|6079.7|223
1581681600000|2020-02-14 12:00:00|6085.7|6084.7|6088.2|6087.2|6088.7|6087.7|6084.7|6083.7|1476
1581681900000|2020-02-14 12:05:00|6088.4|6087.4|6086.7|6085.7|6088.7|6087.7|6086.7|6085.7|180
1581682200000|2020-02-14 12:10:00|6086.4|6085.4|6088.9|6087.9|6089.7|6088.7|6086.4|6085.4|213
1581682500000|2020-02-14 12:15:00|6088.7|6087.7|6088.7|6087.7|6089.7|6088.7|6087.7|6086.7|174
1581682800000|2020-02-14 12:20:00|6088.4|6087.4|6084.2|6083.2|6089.7|6088.7|6083.7|6082.7|256
1581683100000|2020-02-14 12:25:00|6084.4|6083.4|6085.7|6084.7|6085.9|6084.9|6083.7|6082.7|100
1581683400000|2020-02-14 12:30:00|6085.9|6084.9|6086.2|6085.2|6086.7|6085.7|6084.7|6083.7|166
1581683700000|2020-02-14 12:35:00|6085.9|6084.9|6088.4|6087.4|6089.7|6088.7|6085.7|6084.7|341
1581684000000|2020-02-14 12:40:00|6088.5|6087.5|6083.8|6082.8|6088.8|6087.8|6083.8|6082.8|453
1581684300000|2020-02-14 12:45:00|6083.5|6082.5|6085.8|6084.8|6086.8|6085.8|6083.3|6082.3|305
1581684600000|2020-02-14 12:50:00|6085.5|6084.5|6087.3|6086.3|6088|6087|6083.8|6082.8|368
1581684900000|2020-02-14 12:55:00|6087.5|6086.5|6089.3|6088.3|6090.8|6089.8|6087.5|6086.5|146
1581685200000|2020-02-14 13:00:00|6089.5|6088.5|6090.3|6089.3|6090.8|6089.8|6088.3|6087.3|279
1581685500000|2020-02-14 13:05:00|6090|6089|6091.8|6090.8|6092.3|6091.3|6088.8|6087.8|507
1581685800000|2020-02-14 13:10:00|6092|6091|6092|6091|6092.3|6091.3|6090.3|6089.3|355
1581686100000|2020-02-14 13:15:00|6092.3|6091.3|6092.8|6091.8|6093|6092|6091|6090|208
1581686400000|2020-02-14 13:20:00|6092.5|6091.5|6092.8|6091.8|6093|6092|6091.8|6090.8|110
1581686700000|2020-02-14 13:25:00|6093|6092|6091.5|6090.5|6093.3|6092.3|6091.3|6090.3|134
1581687000000|2020-02-14 13:30:00|6091.3|6090.3|6087.3|6086.3|6092|6091|6086.3|6085.3|486
1581687300000|2020-02-14 13:35:00|6087.5|6086.5|6086|6085|6088|6087|6084.8|6083.8|444
1581687600000|2020-02-14 13:40:00|6085.8|6084.8|6082.5|6081.5|6086|6085|6082.3|6081.3|382
1581687900000|2020-02-14 13:45:00|6082.3|6081.3|6082|6081|6082.8|6081.8|6078.8|6077.8|613
1581688200000|2020-02-14 13:50:00|6082.3|6081.3|6083.5|6082.5|6083.8|6082.8|6080.3|6079.3|412
1581688500000|2020-02-14 13:55:00|6083.8|6082.8|6081|6080|6084.5|6083.5|6080.8|6079.8|462
1581688800000|2020-02-14 14:00:00|6080.8|6079.8|6083.3|6082.3|6084|6083|6080.3|6079.3|175
1581689100000|2020-02-14 14:05:00|6083.5|6082.5|6082.3|6081.3|6084.5|6083.5|6082.3|6081.3|145
1581689400000|2020-02-14 14:10:00|6082|6081|6080.8|6079.8|6082.3|6081.3|6080.3|6079.3|238
1581689700000|2020-02-14 14:15:00|6081|6080|6082.3|6081.3|6082.8|6081.8|6080.8|6079.8|185
1581690000000|2020-02-14 14:20:00|6082|6081|6081.8|6080.8|6082.3|6081.3|6081|6080|165
1581690300000|2020-02-14 14:25:00|6081.5|6080.5|6080.3|6079.3|6081.5|6080.5|6079.8|6078.8|316
1581690600000|2020-02-14 14:30:00|6080.5|6079.5|6078.8|6077.8|6080.8|6079.8|6075.3|6074.3|975
1581690900000|2020-02-14 14:35:00|6079.3|6078.3|6073.8|6072.8|6079.8|6078.8|6069.3|6068.3|903
1581691200000|2020-02-14 14:40:00|6073.5|6072.5|6075.5|6074.5|6076.8|6075.8|6073.3|6072.3|597
1581691500000|2020-02-14 14:45:00|6075.3|6074.3|6073.3|6072.3|6076.8|6075.8|6072.8|6071.8|587
1581691800000|2020-02-14 14:50:00|6073|6072|6070|6069|6073.3|6072.3|6068.8|6067.8|435
1581692100000|2020-02-14 14:55:00|6069.8|6068.8|6070.8|6069.8|6070.8|6069.8|6067.5|6066.5|551
1581692400000|2020-02-14 15:00:00|6070.5|6069.5|6070.5|6069.5|6074|6073|6070.3|6069.3|638
1581692700000|2020-02-14 15:05:00|6070.3|6069.3|6072.8|6071.8|6073.3|6072.3|6069.8|6068.8|603
1581693000000|2020-02-14 15:10:00|6073|6072|6070|6069|6073.5|6072.5|6067.8|6066.8|496
1581693300000|2020-02-14 15:15:00|6070.3|6069.3|6075.3|6074.3|6075.8|6074.8|6069.3|6068.3|410
1581693600000|2020-02-14 15:20:00|6075|6074|6073.8|6072.8|6075.8|6074.8|6072.3|6071.3|1285
1581693900000|2020-02-14 15:25:00|6073.3|6072.3|6073.3|6072.3|6075.8|6074.8|6072.8|6071.8|274
1581694200000|2020-02-14 15:30:00|6073|6072|6077.8|6076.8|6078.3|6077.3|6071.8|6070.8|801
1581694500000|2020-02-14 15:35:00|6077.3|6076.3|6079.3|6078.3|6079.5|6078.5|6076.8|6075.8|512
1581694800000|2020-02-14 15:40:00|6079|6078|6077.3|6076.3|6079.8|6078.8|6076.8|6075.8|385
1581695100000|2020-02-14 15:45:00|6077.5|6076.5|6080.8|6079.8|6081.8|6080.8|6077.3|6076.3|542
1581695400000|2020-02-14 15:50:00|6080.5|6079.5|6080.3|6079.3|6081.8|6080.8|6080|6079|558
1581695700000|2020-02-14 15:55:00|6080.8|6079.8|6079.8|6078.8|6081.8|6080.8|6079.8|6078.8|450
1581696000000|2020-02-14 16:00:00|6079.5|6078.5|6077.3|6076.3|6079.5|6078.5|6077.3|6076.3|580
1581696300000|2020-02-14 16:05:00|6076.8|6075.8|6071.8|6070.8|6078.3|6077.3|6071.3|6070.3|1478
1581696600000|2020-02-14 16:10:00|6072|6071|6073.8|6072.8|6076.3|6075.3|6072|6071|468
1581696900000|2020-02-14 16:15:00|6073.5|6072.5|6073.8|6072.8|6075.3|6074.3|6073|6072|758
1581697200000|2020-02-14 16:20:00|6073.5|6072.5|6075.3|6074.3|6075.3|6074.3|6072.3|6071.3|584
1581697500000|2020-02-14 16:25:00|6075|6074|6072.8|6071.8|6075.3|6074.3|6072|6071|985
1581697800000|2020-02-14 16:30:00|6073.3|6071.3|6070.3|6068.3|6076.3|6074.3|6070.3|6068.3|2990
1581698100000|2020-02-14 16:35:00|6071.3|6069.3|6070.3|6068.3|6074.5|6072.5|6070.3|6068.3|1533
1581698400000|2020-02-14 16:40:00|6070|6068|6069.5|6067.5|6072.3|6070.3|6069.3|6067.3|402
1581698700000|2020-02-14 16:45:00|6069.8|6067.8|6069.3|6067.3|6071|6069|6069.3|6067.3|117
1581699000000|2020-02-14 16:50:00|6069.5|6067.5|6069.3|6067.3|6070|6068|6068.3|6066.3|161
1581699300000|2020-02-14 16:55:00|6069.5|6067.5|6070.5|6068.5|6071.8|6069.8|6068.8|6066.8|1309
1581699600000|2020-02-14 17:00:00|6070.3|6068.3|6070.8|6068.8|6072.3|6070.3|6070.3|6068.3|222
1581699900000|2020-02-14 17:05:00|6070.5|6068.5|6068.8|6066.8|6071.3|6069.3|6068.8|6066.8|170
1581700200000|2020-02-14 17:10:00|6069|6067|6068.3|6066.3|6069.8|6067.8|6068.3|6066.3|156
1581700500000|2020-02-14 17:15:00|6068|6066|6068.8|6066.8|6069.3|6067.3|6067.8|6065.8|138
1581700800000|2020-02-14 17:20:00|6068.5|6066.5|6067.3|6065.3|6068.5|6066.5|6066|6064|248
1581701100000|2020-02-14 17:25:00|6067|6065|6067|6065|6067.3|6065.3|6066.3|6064.3|115
1581701400000|2020-02-14 17:30:00|6066.8|6064.8|6068.3|6066.3|6068.3|6066.3|6066.8|6064.8|90
1581701700000|2020-02-14 17:35:00|6067.8|6065.8|6069.3|6067.3|6069.8|6067.8|6067.8|6065.8|127
1581702000000|2020-02-14 17:40:00|6069.8|6067.8|6068.8|6066.8|6070.3|6068.3|6068.3|6066.3|193
1581702300000|2020-02-14 17:45:00|6068.3|6066.3|6067.3|6065.3|6068.8|6066.8|6066.8|6064.8|121
1581702600000|2020-02-14 17:50:00|6067.5|6065.5|6065.8|6063.8|6067.5|6065.5|6064.3|6062.3|156
1581702900000|2020-02-14 17:55:00|6066|6064|6065.8|6063.8|6066.3|6064.3|6063.8|6061.8|86
1581703200000|2020-02-14 18:00:00|6065.5|6063.5|6067.8|6065.8|6068.8|6066.8|6064.8|6062.8|402
1581703500000|2020-02-14 18:05:00|6067.5|6065.5|6060.8|6058.8|6068.3|6066.3|6060.8|6058.8|185
1581703800000|2020-02-14 18:10:00|6061|6059|6063.8|6061.8|6064.3|6062.3|6060.8|6058.8|81
1581704100000|2020-02-14 18:15:00|6064|6062|6061.5|6059.5|6064.3|6062.3|6061.3|6059.3|73
1581704400000|2020-02-14 18:20:00|6061.8|6059.8|6062.8|6060.8|6062.8|6060.8|6061.3|6059.3|236
1581704700000|2020-02-14 18:25:00|6062.3|6060.3|6062.3|6060.3|6063.8|6061.8|6062|6060|68
1581705000000|2020-02-14 18:30:00|6062|6060|6064.3|6062.3|6064.3|6062.3|6061.3|6059.3|72
1581705300000|2020-02-14 18:35:00|6064.5|6062.5|6062.8|6060.8|6064.8|6062.8|6062.8|6060.8|55
1581705600000|2020-02-14 18:40:00|6063.3|6061.3|6063.3|6061.3|6063.8|6061.8|6062.8|6060.8|51
1581705900000|2020-02-14 18:45:00|6063|6061|6061.8|6059.8|6063|6061|6061.8|6059.8|40
1581706200000|2020-02-14 18:50:00|6062|6060|6061.3|6059.3|6062.8|6060.8|6060.5|6058.5|49
1581706500000|2020-02-14 18:55:00|6061.8|6059.8|6060.8|6058.8|6062.3|6060.3|6059.8|6057.8|66
1581706800000|2020-02-14 19:00:00|6061|6059|6063.5|6061.5|6063.8|6061.8|6060.8|6058.8|83
1581707100000|2020-02-14 19:05:00|6063.3|6061.3|6064.5|6062.5|6064.5|6062.5|6062.8|6060.8|31
1581707400000|2020-02-14 19:10:00|6064.3|6062.3|6062.8|6060.8|6065.3|6063.3|6062.5|6060.5|91
1581707700000|2020-02-14 19:15:00|6062.5|6060.5|6058|6056|6062.5|6060.5|6056.8|6054.8|210
1581708000000|2020-02-14 19:20:00|6057.8|6055.8|6060.3|6058.3|6060.8|6058.8|6057.8|6055.8|47
1581708300000|2020-02-14 19:25:00|6060.5|6058.5|6062.8|6060.8|6063.3|6061.3|6060.5|6058.5|72
1581708600000|2020-02-14 19:30:00|6062.5|6060.5|6064.3|6062.3|6064.8|6062.8|6061.8|6059.8|132
1581708900000|2020-02-14 19:35:00|6064|6062|6065.8|6063.8|6067|6065|6063.8|6061.8|65
1581709200000|2020-02-14 19:40:00|6065.5|6063.5|6064.8|6062.8|6065.5|6063.5|6063.8|6061.8|19
1581709500000|2020-02-14 19:45:00|6064.3|6062.3|6064.3|6062.3|6065.5|6063.5|6063.3|6061.3|40
1581709800000|2020-02-14 19:50:00|6063.8|6061.8|6062.3|6060.3|6064.3|6062.3|6062.3|6060.3|26
1581710100000|2020-02-14 19:55:00|6062|6060|6063.8|6061.8|6064|6062|6061.8|6059.8|77
1581710400000|2020-02-14 20:00:00|6064|6062|6063|6061|6064.3|6062.3|6062.8|6060.8|61
1581710700000|2020-02-14 20:05:00|6063.3|6061.3|6063.3|6061.3|6063.8|6061.8|6061.8|6059.8|40
1581711000000|2020-02-14 20:10:00|6063|6061|6061.3|6059.3|6064.3|6062.3|6059.8|6057.8|73
1581711300000|2020-02-14 20:15:00|6061.5|6059.5|6061.5|6059.5|6062|6060|6060.5|6058.5|41
1581711600000|2020-02-14 20:20:00|6061.8|6059.8|6065.3|6063.3|6065.3|6063.3|6061.3|6059.3|79
1581711900000|2020-02-14 20:25:00|6065|6063|6065.3|6063.3|6066.3|6064.3|6064.3|6062.3|35
1581712200000|2020-02-14 20:30:00|6065|6063|6067.8|6065.8|6068|6066|6064.3|6062.3|32
1581712500000|2020-02-14 20:35:00|6068|6066|6069|6067|6070.3|6068.3|6067.8|6065.8|81
1581712800000|2020-02-14 20:40:00|6068.8|6066.8|6068.8|6066.8|6069.8|6067.8|6068.3|6066.3|40
1581713100000|2020-02-14 20:45:00|6068.5|6066.5|6071.3|6069.3|6071.3|6069.3|6068.5|6066.5|57
1581713400000|2020-02-14 20:50:00|6071.5|6069.5|6071.8|6069.8|6072.8|6070.8|6070.5|6068.5|229
1581713700000|2020-02-14 20:55:00|6071.3|6069.3|6074.8|6072.8|6075.3|6073.3|6071|6069|290
1581714000000|2020-02-14 21:00:00|6075.8|6071.8|6076.6|6072.6|6076.6|6072.6|6075|6071|0
1581714300000|2020-02-14 21:05:00|6076.7|6072.7|6076.3|6072.3|6078.7|6074.7|6076.3|6072.3|0
1581714600000|2020-02-14 21:10:00|6076.4|6072.4|6078.4|6074.4|6079.3|6075.3|6076.3|6072.3|0
1581714900000|2020-02-14 21:15:00|6078.5|6074.5|6078.8|6074.8|6078.8|6074.8|6078.4|6074.4|0
1581715200000|2020-02-14 21:20:00|6078.7|6074.7|6078.7|6074.7|6078.7|6074.7|6078.5|6074.5|0
1581715500000|2020-02-14 21:25:00|6078.6|6074.6|6078.6|6074.6|6078.6|6074.6|6078.3|6074.3|0
1581715800000|2020-02-14 21:30:00|6078.5|6074.5|6078.7|6074.7|6079.2|6075.2|6077.9|6073.9|0
1581716100000|2020-02-14 21:35:00|6078.4|6074.4|6079.1|6075.1|6079.4|6075.4|6078.3|6074.3|0
1581716400000|2020-02-14 21:40:00|6079|6075|6080.2|6076.2|6080.2|6076.2|6078.6|6074.6|0
1581716700000|2020-02-14 21:45:00|6080.1|6076.1|6079.8|6075.8|6080.2|6076.2|6079.4|6075.4|0
1581717000000|2020-02-14 21:50:00|6079.9|6075.9|6079.8|6075.8|6080.1|6076.1|6079.3|6075.3|0
1581717300000|2020-02-14 21:55:00|6080.1|6076.1|6078.1|6074.1|6080.2|6076.2|6076.5|6072.5|0
1581717600000|2020-02-14 22:00:00|6078|6074|6078.2|6074.2|6078.2|6074.2|6078|6074|0
1581894000000|2020-02-16 23:00:00|6089.1|6085.1|6088.3|6084.3|6089.7|6085.7|6086.7|6082.7|0
1581894300000|2020-02-16 23:05:00|6088.2|6084.2|6087.4|6083.4|6088.6|6084.6|6087|6083|0
1581894600000|2020-02-16 23:10:00|6087.3|6083.3|6087.4|6083.4|6087.4|6083.4|6086.2|6082.2|0
1581894900000|2020-02-16 23:15:00|6087.5|6083.5|6088.2|6084.2|6089.3|6085.3|6087.5|6083.5|0
1581895200000|2020-02-16 23:20:00|6087.9|6083.9|6087.4|6083.4|6087.9|6083.9|6086.2|6082.2|0
1581895500000|2020-02-16 23:25:00|6087.1|6083.1|6089|6085|6089.8|6085.8|6086.9|6082.9|0
1581895800000|2020-02-16 23:30:00|6088.9|6084.9|6088.9|6084.9|6089.3|6085.3|6088.2|6084.2|0
1581896100000|2020-02-16 23:35:00|6088.5|6084.5|6090.5|6086.5|6090.5|6086.5|6087.7|6083.7|0
1581896400000|2020-02-16 23:40:00|6090.2|6086.2|6089.3|6085.3|6090.5|6086.5|6088.5|6084.5|0
1581896700000|2020-02-16 23:45:00|6089.6|6085.6|6089.7|6085.7|6091|6087|6089.3|6085.3|0
1581897000000|2020-02-16 23:50:00|6089.5|6085.5|6088.2|6084.2|6089.9|6085.9|6087.9|6083.9|0
1581897300000|2020-02-16 23:55:00|6088.3|6084.3|6088.2|6084.2|6088.7|6084.7|6087.1|6083.1|0
1581897600000|2020-02-17 00:00:00|6088|6084|6086.2|6082.2|6088.6|6084.6|6086.2|6082.2|0
1581897900000|2020-02-17 00:05:00|6086.4|6082.4|6084.4|6080.4|6087|6083|6084|6080|0
1581898200000|2020-02-17 00:10:00|6084.5|6080.5|6082.4|6078.4|6085.4|6081.4|6082.4|6078.4|0
1581898500000|2020-02-17 00:15:00|6082|6078|6079.4|6076.4|6082.4|6079.3|6079.1|6076.1|0
1581898800000|2020-02-17 00:20:00|6079.5|6076.5|6075|6072|6079.5|6076.5|6075|6072|0
1581899100000|2020-02-17 00:25:00|6075.1|6072.1|6078|6075|6078.1|6075.1|6075|6072|0
1581899400000|2020-02-17 00:30:00|6077.5|6074.5|6077.9|6074.9|6078.6|6075.6|6076.5|6073.5|0
1581899700000|2020-02-17 00:35:00|6078.1|6075.1|6080.7|6077.7|6081.4|6078.4|6077.8|6074.8|0
1581900000000|2020-02-17 00:40:00|6080.4|6077.4|6081.5|6078.5|6082.2|6079.2|6079.2|6076.2|0
1581900300000|2020-02-17 00:45:00|6081.4|6078.4|6081.4|6078.4|6083.7|6080.7|6081.4|6078.4|0
1581900600000|2020-02-17 00:50:00|6081.1|6078.1|6079.2|6076.2|6081.1|6078.1|6077.6|6074.6|0
1581900900000|2020-02-17 00:55:00|6079.1|6076.1|6077.7|6074.7|6079.2|6076.2|6077.7|6074.7|0
1581901200000|2020-02-17 01:00:00|6077.8|6074.8|6077.7|6074.7|6079.2|6076.2|6077.6|6074.6|0
1581901500000|2020-02-17 01:05:00|6077.6|6074.6|6076.3|6073.3|6077.7|6074.7|6076.1|6073.1|0
1581901800000|2020-02-17 01:10:00|6076.6|6073.6|6079.2|6076.2|6080.7|6077.7|6076.3|6073.3|0
1581902100000|2020-02-17 01:15:00|6079.3|6076.3|6082.2|6079.2|6083.7|6080.7|6079.2|6076.2|0
1581902400000|2020-02-17 01:20:00|6082.1|6079.1|6083.6|6080.6|6083.7|6080.7|6082.1|6079.1|0
1581902700000|2020-02-17 01:25:00|6083.7|6080.7|6084.4|6081.4|6085.2|6082.2|6083.6|6080.6|0
1581903000000|2020-02-17 01:30:00|6084.1|6081.1|6086.8|6083.8|6086.8|6083.8|6083.6|6080.6|0
1581903300000|2020-02-17 01:35:00|6086.7|6083.7|6088.2|6085.2|6088.2|6085.2|6086.7|6083.7|0
1581903600000|2020-02-17 01:40:00|6088.3|6085.3|6091.2|6088.2|6091.3|6088.3|6088.2|6085.2|0
1581903900000|2020-02-17 01:45:00|6091.3|6088.3|6091.3|6088.3|6092.8|6089.8|6089.7|6086.7|0
1581904200000|2020-02-17 01:50:00|6092|6089|6090.7|6087.7|6094|6091|6090.7|6087.7|0
1581904500000|2020-02-17 01:55:00|6090.1|6087.1|6090.7|6087.7|6090.7|6087.7|6089.2|6086.2|0
1581904800000|2020-02-17 02:00:00|6090.4|6087.4|6090.7|6087.7|6090.7|6087.7|6089.2|6086.2|0
1581905100000|2020-02-17 02:05:00|6090.8|6087.8|6092.2|6089.2|6092.3|6089.3|6090.7|6087.7|0
1581905400000|2020-02-17 02:10:00|6091.6|6088.6|6090.8|6087.8|6092.2|6089.2|6090.7|6087.7|0
1581905700000|2020-02-17 02:15:00|6091|6088|6090.6|6087.6|6092.2|6089.2|6090.6|6087.6|0
1581906000000|2020-02-17 02:20:00|6090.7|6087.7|6090.7|6087.7|6092.1|6089.1|6090.6|6087.6|0
1581906300000|2020-02-17 02:25:00|6090.6|6087.6|6090.7|6087.7|6092.1|6089.1|6089.1|6086.1|0
1581906600000|2020-02-17 02:30:00|6091.2|6088.2|6091.6|6088.6|6093|6090|6090.6|6087.6|0
1581906900000|2020-02-17 02:35:00|6092.1|6089.1|6093|6090|6094.6|6091.6|6091.6|6088.6|0
1581907200000|2020-02-17 02:40:00|6093.1|6090.1|6093.2|6090.2|6093.2|6090.2|6093|6090|0
1581907500000|2020-02-17 02:45:00|6093.1|6090.1|6093.1|6090.1|6093.1|6090.1|6093.1|6090.1|0
1581907800000|2020-02-17 02:50:00|6093.2|6090.2|6093.1|6090.1|6094.6|6091.6|6093|6090|0
1581908400000|2020-02-17 03:00:00|6093|6090|6093.1|6090.1|6093.1|6090.1|6091.7|6088.7|0
1581908700000|2020-02-17 03:05:00|6092.8|6089.8|6091.6|6088.6|6094.6|6091.6|6091.6|6088.6|0
1581909000000|2020-02-17 03:10:00|6091.5|6088.5|6090.1|6087.1|6091.6|6088.6|6090|6087|0
1581909300000|2020-02-17 03:15:00|6090|6087|6090.1|6087.1|6091.6|6088.6|6090|6087|0
1581909600000|2020-02-17 03:20:00|6090.2|6087.2|6091.5|6088.5|6091.6|6088.6|6090.1|6087.1|0
1581909900000|2020-02-17 03:25:00|6091.2|6088.2|6090|6087|6091.5|6088.5|6090|6087|0
1581910200000|2020-02-17 03:30:00|6090.1|6087.1|6090|6087|6091.5|6088.5|6090|6087|0
1581910500000|2020-02-17 03:35:00|6090.3|6087.3|6091.5|6088.5|6091.5|6088.5|6090|6087|0
1581910800000|2020-02-17 03:40:00|6091.4|6088.4|6090|6087|6091.4|6088.4|6090|6087|0
1581911100000|2020-02-17 03:45:00|6090.1|6087.1|6090|6087|6090.1|6087.1|6090|6087|0
1581911400000|2020-02-17 03:50:00|6090.3|6087.3|6091.5|6088.5|6091.6|6088.6|6090|6087|0
1581911700000|2020-02-17 03:55:00|6091.3|6088.3|6091.6|6088.6|6091.6|6088.6|6090.1|6087.1|0
1581912000000|2020-02-17 04:00:00|6091.3|6088.3|6090.1|6087.1|6091.3|6088.3|6090.1|6087.1|0
1581912300000|2020-02-17 04:05:00|6090.2|6087.2|6087.3|6084.3|6090.2|6087.2|6087.3|6084.3|0
1581912600000|2020-02-17 04:10:00|6087.8|6084.8|6088.7|6085.7|6088.7|6085.7|6087.3|6084.3|0
1581912900000|2020-02-17 04:15:00|6088.1|6085.1|6087.2|6084.2|6088.7|6085.7|6087.2|6084.2|0
1581913500000|2020-02-17 04:25:00|6087.3|6084.3|6089|6086|6089|6086|6087.3|6084.3|0
1581914100000|2020-02-17 04:35:00|6088.9|6085.9|6089|6086|6090.4|6087.4|6088.9|6085.9|0
1581914400000|2020-02-17 04:40:00|6088.9|6085.9|6089|6086|6089|6086|6088.9|6085.9|0
1581914700000|2020-02-17 04:45:00|6088.9|6085.9|6088.9|6085.9|6088.9|6085.9|6087.5|6084.5|0
1581915300000|2020-02-17 04:55:00|6089|6086|6088.9|6085.9|6090.4|6087.4|6088.9|6085.9|0
1581915600000|2020-02-17 05:00:00|6089|6086|6090.4|6087.4|6090.4|6087.4|6088.9|6085.9|0
1581915900000|2020-02-17 05:05:00|6090.5|6087.5|6090.4|6087.4|6090.5|6087.5|6090.4|6087.4|0
1581916200000|2020-02-17 05:10:00|6090.5|6087.5|6092|6089|6092|6089|6090.4|6087.4|0
1581916500000|2020-02-17 05:15:00|6092.3|6089.3|6093.4|6090.4|6093.4|6090.4|6092.3|6089.3|0
1581916800000|2020-02-17 05:20:00|6093.1|6090.1|6092|6089|6093.1|6090.1|6091.9|6088.9|0
1581917100000|2020-02-17 05:25:00|6091.9|6088.9|6094.6|6091.6|6094.6|6091.6|6091.9|6088.9|0
1581917400000|2020-02-17 05:30:00|6094.9|6091.9|6092.1|6089.1|6095.3|6092.3|6092.1|6089.1|0
1581917700000|2020-02-17 05:35:00|6092.2|6089.2|6092.1|6089.1|6092.2|6089.2|6092.1|6089.1|0
1581918000000|2020-02-17 05:40:00|6092.2|6089.2|6093.6|6090.6|6095.1|6092.1|6092.1|6089.1|0
1581918300000|2020-02-17 05:45:00|6093.5|6090.5|6093.6|6090.6|6095|6092|6093.5|6090.5|0
1581918600000|2020-02-17 05:50:00|6093|6090|6093.5|6090.5|6093.6|6090.6|6092.1|6089.1|0
1581918900000|2020-02-17 05:55:00|6093.6|6090.6|6093.6|6090.6|6095.1|6092.1|6092.2|6089.2|0
1581919200000|2020-02-17 06:00:00|6093.5|6090.5|6091.3|6088.3|6093.5|6090.5|6090.6|6087.6|0
1581919500000|2020-02-17 06:05:00|6091.6|6088.6|6093.5|6090.5|6093.5|6090.5|6090.6|6087.6|0
1581919800000|2020-02-17 06:10:00|6093.6|6090.6|6095.9|6092.9|6096.4|6093.4|6093.6|6090.6|0
1581920100000|2020-02-17 06:15:00|6096.1|6093.1|6097.4|6094.4|6098.9|6095.9|6094.2|6091.2|0
1581920400000|2020-02-17 06:20:00|6097.3|6094.3|6096.6|6093.6|6098|6095|6094.8|6091.8|0
1581920700000|2020-02-17 06:25:00|6096.5|6093.5|6097.9|6094.9|6097.9|6094.9|6095|6092|0
1581921000000|2020-02-17 06:30:00|6097.4|6094.4|6095|6092|6097.4|6094.4|6095|6092|0
1581921300000|2020-02-17 06:35:00|6094.9|6091.9|6095.1|6092.1|6096.5|6093.5|6094.8|6091.8|0
1581921600000|2020-02-17 06:40:00|6095|6092|6096.4|6093.4|6096.5|6093.5|6095|6092|0
1581921900000|2020-02-17 06:45:00|6096.5|6093.5|6094.2|6091.2|6096.5|6093.5|6093.5|6090.5|0
1581922200000|2020-02-17 06:50:00|6093.9|6090.9|6093.5|6090.5|6094.9|6091.9|6093.4|6090.4|0
1581922800000|2020-02-17 07:00:00|6093.7|6090.7|6088.5|6086.5|6095.4|6091.9|6086.3|6084.3|252
1581923100000|2020-02-17 07:05:00|6088.3|6086.3|6087|6085|6088.3|6086.3|6086.3|6084.3|139
1581923400000|2020-02-17 07:10:00|6087.3|6085.3|6086.8|6084.8|6087.5|6085.5|6086.3|6084.3|152
1581923700000|2020-02-17 07:15:00|6086.5|6084.5|6083.8|6081.8|6086.8|6084.8|6083.8|6081.8|187
1581924000000|2020-02-17 07:20:00|6084|6082|6083.5|6081.5|6084.8|6082.8|6082.8|6080.8|98
1581924300000|2020-02-17 07:25:00|6083.3|6081.3|6083.8|6081.8|6083.8|6081.8|6082.3|6080.3|52
1581924600000|2020-02-17 07:30:00|6084|6082|6084|6082|6085|6083|6083.3|6081.3|88
1581924900000|2020-02-17 07:35:00|6083.8|6081.8|6084.5|6082.5|6085.3|6083.3|6083|6081|47
1581925200000|2020-02-17 07:40:00|6084.8|6082.8|6083.8|6081.8|6085.8|6083.8|6083.8|6081.8|307
1581925500000|2020-02-17 07:45:00|6083.5|6081.5|6084.8|6082.8|6086|6084|6083.3|6081.3|125
1581925800000|2020-02-17 07:50:00|6085|6083|6085.5|6083.5|6086|6084|6083.8|6081.8|130
1581926100000|2020-02-17 07:55:00|6085.3|6083.3|6082.8|6080.8|6086.8|6084.8|6082.8|6080.8|177
1581926400000|2020-02-17 08:00:00|6082.3|6081.3|6077.8|6076.8|6084.3|6083.3|6077.8|6076.8|2030
1581926700000|2020-02-17 08:05:00|6077.5|6076.5|6078.3|6077.3|6083|6082|6076.8|6075.8|1562
1581927000000|2020-02-17 08:10:00|6078|6077|6078.8|6077.8|6084.3|6083.3|6077.5|6076.5|1329
1581927300000|2020-02-17 08:15:00|6079|6078|6086.8|6085.8|6088.3|6087.3|6079|6078|1883
1581927600000|2020-02-17 08:20:00|6087|6086|6086.5|6085.5|6087.8|6086.8|6082|6081|497
1581927900000|2020-02-17 08:25:00|6086.8|6085.8|6085.5|6084.5|6087.8|6086.8|6085.3|6084.3|504
1581928200000|2020-02-17 08:30:00|6085.3|6084.3|6083.5|6082.5|6088.8|6087.8|6082.8|6081.8|434
1581928500000|2020-02-17 08:35:00|6083.3|6082.3|6074.3|6073.3|6083.8|6082.8|6073.8|6072.8|2603
1581928800000|2020-02-17 08:40:00|6074.2|6073.2|6071.7|6070.7|6075.2|6074.2|6069.7|6068.7|590
1581929100000|2020-02-17 08:45:00|6071.2|6070.2|6072.7|6071.7|6075.2|6074.2|6068.7|6067.7|358
1581929400000|2020-02-17 08:50:00|6072.4|6071.4|6073.2|6072.2|6077.2|6076.2|6070.2|6069.2|281
1581929700000|2020-02-17 08:55:00|6072.9|6071.9|6071.2|6070.2|6073.2|6072.2|6066.7|6065.7|415
1581930000000|2020-02-17 09:00:00|6070.9|6069.9|6068.7|6067.7|6071.2|6070.2|6066.7|6065.7|306
1581930300000|2020-02-17 09:05:00|6068.9|6067.9|6065.7|6064.7|6069.2|6068.2|6065.4|6064.4|308
1581930600000|2020-02-17 09:10:00|6065.9|6064.9|6068.7|6067.7|6069.7|6068.7|6065.9|6064.9|451
1581930900000|2020-02-17 09:15:00|6068.9|6067.9|6070.9|6069.9|6071.7|6070.7|6068.7|6067.7|341
1581931200000|2020-02-17 09:20:00|6071.2|6070.2|6070.2|6069.2|6072.2|6071.2|6068.7|6067.7|7555
1581931500000|2020-02-17 09:25:00|6070.4|6069.4|6070.7|6069.7|6071.2|6070.2|6068.9|6067.9|219
1581931800000|2020-02-17 09:30:00|6070.9|6069.9|6071.4|6070.4|6072.4|6071.4|6070.2|6069.2|7703
1581932100000|2020-02-17 09:35:00|6071.7|6070.7|6072.7|6071.7|6073.7|6072.7|6070.2|6069.2|9066
1581932400000|2020-02-17 09:40:00|6072.9|6071.9|6074.7|6073.7|6075.2|6074.2|6071.7|6070.7|155
1581932700000|2020-02-17 09:45:00|6074.9|6073.9|6077.4|6076.4|6077.9|6076.9|6074.9|6073.9|463
1581933000000|2020-02-17 09:50:00|6077.7|6076.7|6076.2|6075.2|6078.2|6077.2|6076.2|6075.2|129
1581933300000|2020-02-17 09:55:00|6075.9|6074.9|6077.2|6076.2|6077.4|6076.4|6074.7|6073.7|2117
1581933600000|2020-02-17 10:00:00|6077.4|6076.4|6076.4|6075.4|6079.2|6078.2|6075.9|6074.9|5188
1581933900000|2020-02-17 10:05:00|6076.7|6075.7|6078.2|6077.2|6078.7|6077.7|6075.2|6074.2|198
1581934200000|2020-02-17 10:10:00|6078.4|6077.4|6077.7|6076.7|6080.2|6079.2|6076.9|6075.9|561
1581934500000|2020-02-17 10:15:00|6077.9|6076.9|6077.2|6076.2|6079.7|6078.7|6076.7|6075.7|143
1581934800000|2020-02-17 10:20:00|6076.9|6075.9|6077.9|6076.9|6078.7|6077.7|6076.7|6075.7|629
1581935100000|2020-02-17 10:25:00|6078.2|6077.2|6075.2|6074.2|6078.7|6077.7|6074.7|6073.7|109
1581935400000|2020-02-17 10:30:00|6074.9|6073.9|6074.9|6073.9|6075.9|6074.9|6073.9|6072.9|151
1581935700000|2020-02-17 10:35:00|6075.2|6074.2|6075.9|6074.9|6076.4|6075.4|6074.7|6073.7|1259
1581936000000|2020-02-17 10:40:00|6076.2|6075.2|6077.7|6076.7|6077.7|6076.7|6075.2|6074.2|103
1581936300000|2020-02-17 10:45:00|6077.4|6076.4|6079.4|6078.4|6079.7|6078.7|6077.4|6076.4|123
1581936600000|2020-02-17 10:50:00|6079.2|6078.2|6078.7|6077.7|6079.9|6078.9|6077.7|6076.7|176
1581936900000|2020-02-17 10:55:00|6078.9|6077.9|6079.2|6078.2|6079.9|6078.9|6077.7|6076.7|3681
1581937200000|2020-02-17 11:00:00|6079.4|6078.4|6080.2|6079.2|6080.2|6079.2|6079.2|6078.2|119
1581937500000|2020-02-17 11:05:00|6080.4|6079.4|6081.4|6080.4|6081.9|6080.9|6080.2|6079.2|160
1581937800000|2020-02-17 11:10:00|6081.2|6080.2|6081.2|6080.2|6082.2|6081.2|6080.9|6079.9|2133
1581938100000|2020-02-17 11:15:00|6080.9|6079.9|6082.2|6081.2|6082.2|6081.2|6079.2|6078.2|234
1581938400000|2020-02-17 11:20:00|6081.9|6080.9|6082.2|6081.2|6082.2|6081.2|6080.2|6079.2|153
1581938700000|2020-02-17 11:25:00|6081.9|6080.9|6081.9|6080.9|6082.2|6081.2|6079.7|6078.7|2099
1581939000000|2020-02-17 11:30:00|6082.2|6081.2|6081.7|6080.7|6082.7|6081.7|6081.7|6080.7|1029
1581939300000|2020-02-17 11:35:00|6081.9|6080.9|6081.7|6080.7|6082.7|6081.7|6080.7|6079.7|154
1581939600000|2020-02-17 11:40:00|6081.9|6080.9|6082.7|6081.7|6083.4|6082.4|6081.7|6080.7|214
1581939900000|2020-02-17 11:45:00|6082.9|6081.9|6081.7|6080.7|6083.2|6082.2|6081.4|6080.4|65
1581940200000|2020-02-17 11:50:00|6081.4|6080.4|6082.2|6081.2|6082.2|6081.2|6081.2|6080.2|65
1581940500000|2020-02-17 11:55:00|6082.4|6081.4|6084.2|6083.2|6084.2|6083.2|6082.2|6081.2|206
1581940800000|2020-02-17 12:00:00|6084.7|6083.7|6081.7|6080.7|6085.2|6084.2|6081.2|6080.2|277
1581941100000|2020-02-17 12:05:00|6081.2|6080.2|6082.2|6081.2|6083.4|6082.4|6081.2|6080.2|182
1581941400000|2020-02-17 12:10:00|6082.4|6081.4|6080.2|6079.2|6082.7|6081.7|6078.7|6077.7|252
1581941700000|2020-02-17 12:15:00|6080.4|6079.4|6081.4|6080.4|6081.7|6080.7|6080.4|6079.4|191
1581942000000|2020-02-17 12:20:00|6081.2|6080.2|6082.2|6081.2|6082.2|6081.2|6081.2|6080.2|1590
1581942300000|2020-02-17 12:25:00|6081.9|6080.9|6081.2|6080.2|6082.2|6081.2|6081.2|6080.2|392
1581942600000|2020-02-17 12:30:00|6081.4|6080.4|6076.9|6075.9|6082.2|6081.2|6076.9|6075.9|210
1581942900000|2020-02-17 12:35:00|6077.2|6076.2|6079.2|6078.2|6079.7|6078.7|6075.7|6074.7|300
1581943200000|2020-02-17 12:40:00|6079.3|6078.3|6079|6078|6080.3|6079.3|6078.8|6077.8|2708
1581943500000|2020-02-17 12:45:00|6079.3|6078.3|6078.8|6077.8|6080|6079|6078.8|6077.8|115
1581943800000|2020-02-17 12:50:00|6079|6078|6078.8|6077.8|6079.8|6078.8|6078.8|6077.8|155
1581944100000|2020-02-17 12:55:00|6079|6078|6078.3|6077.3|6079.3|6078.3|6077.8|6076.8|143
1581944400000|2020-02-17 13:00:00|6077.8|6076.8|6078.3|6077.3|6078.3|6077.3|6076.8|6075.8|2411
1581944700000|2020-02-17 13:05:00|6078|6077|6078.8|6077.8|6079.3|6078.3|6077.8|6076.8|858
1581945000000|2020-02-17 13:10:00|6078.5|6077.5|6078.8|6077.8|6079.3|6078.3|6077.8|6076.8|108
1581945300000|2020-02-17 13:15:00|6078.5|6077.5|6077|6076|6079|6078|6076.8|6075.8|128
1581945600000|2020-02-17 13:20:00|6077.3|6076.3|6076.8|6075.8|6077.3|6076.3|6076.3|6075.3|95
1581945900000|2020-02-17 13:25:00|6076.5|6075.5|6078.3|6077.3|6078.8|6077.8|6076.5|6075.5|2060
1581946200000|2020-02-17 13:30:00|6078|6077|6077.3|6076.3|6078.3|6077.3|6077.3|6076.3|93
1581946500000|2020-02-17 13:35:00|6077|6076|6079|6078|6079|6078|6076.8|6075.8|195
1581946800000|2020-02-17 13:40:00|6078.8|6077.8|6076.8|6075.8|6079.3|6078.3|6076.5|6075.5|234
1581947100000|2020-02-17 13:45:00|6076.5|6075.5|6075.8|6074.8|6076.8|6075.8|6075.3|6074.3|180
1581947400000|2020-02-17 13:50:00|6076|6075|6077.5|6076.5|6077.8|6076.8|6075.3|6074.3|2235
1581947700000|2020-02-17 13:55:00|6077.3|6076.3|6080.8|6079.8|6080.8|6079.8|6077.3|6076.3|361
1581948000000|2020-02-17 14:00:00|6081.3|6080.3|6079.8|6078.8|6082.3|6081.3|6079.3|6078.3|298
1581948300000|2020-02-17 14:05:00|6080|6079|6077.8|6076.8|6080.3|6079.3|6077.3|6076.3|177
1581948600000|2020-02-17 14:10:00|6077.5|6076.5|6076.8|6075.8|6077.8|6076.8|6076.3|6075.3|194
1581948900000|2020-02-17 14:15:00|6076.3|6075.3|6078.8|6077.8|6078.8|6077.8|6076.3|6075.3|636
1581949200000|2020-02-17 14:20:00|6078.3|6077.3|6080.3|6079.3|6080.8|6079.8|6078.3|6077.3|173
1581949500000|2020-02-17 14:25:00|6080.5|6079.5|6078.8|6077.8|6080.8|6079.8|6078.5|6077.5|730
1581949800000|2020-02-17 14:30:00|6079|6078|6078.5|6077.5|6079.3|6078.3|6077.8|6076.8|161
1581950100000|2020-02-17 14:35:00|6078.8|6077.8|6080.3|6079.3|6080.5|6079.5|6078|6077|282
1581950400000|2020-02-17 14:40:00|6080.5|6079.5|6081.5|6080.5|6081.8|6080.8|6079.3|6078.3|292
1581950700000|2020-02-17 14:45:00|6081.8|6080.8|6080.8|6079.8|6081.8|6080.8|6080.3|6079.3|162
1581951000000|2020-02-17 14:50:00|6080.3|6079.3|6082.3|6081.3|6082.5|6081.5|6079.3|6078.3|369
1581951300000|2020-02-17 14:55:00|6082.5|6081.5|6082.3|6081.3|6083.3|6082.3|6081.8|6080.8|244
1581951600000|2020-02-17 15:00:00|6082|6081|6081|6080|6082.3|6081.3|6079.8|6078.8|321
1581951900000|2020-02-17 15:05:00|6080.8|6079.8|6080|6079|6081.3|6080.3|6078.8|6077.8|340
1581952200000|2020-02-17 15:10:00|6079.9|6078.9|6081.7|6080.7|6081.7|6080.7|6079.7|6078.7|102
1581952500000|2020-02-17 15:15:00|6082.2|6081.2|6083.7|6082.7|6083.9|6082.9|6081.7|6080.7|184
1581952800000|2020-02-17 15:20:00|6083.9|6082.9|6083.7|6082.7|6084.2|6083.2|6083.2|6082.2|225
1581953100000|2020-02-17 15:25:00|6083.9|6082.9|6083.9|6082.9|6084.2|6083.2|6082.7|6081.7|4133
1581953400000|2020-02-17 15:30:00|6084.2|6083.2|6084.2|6083.2|6084.2|6083.2|6083.7|6082.7|8270
1581953700000|2020-02-17 15:35:00|6084.7|6083.7|6083.7|6082.7|6084.7|6083.7|6083.7|6082.7|150
1581954000000|2020-02-17 15:40:00|6083.9|6082.9|6084.2|6083.2|6084.7|6083.7|6083.4|6082.4|271
1581954300000|2020-02-17 15:45:00|6084.4|6083.4|6085.7|6084.7|6086.2|6085.2|6084.2|6083.2|2278
1581954600000|2020-02-17 15:50:00|6085.4|6084.4|6084.7|6083.7|6085.7|6084.7|6084.2|6083.2|205
1581954900000|2020-02-17 15:55:00|6084.4|6083.4|6085.2|6084.2|6085.2|6084.2|6084.2|6083.2|3412
1581955200000|2020-02-17 16:00:00|6084.7|6083.7|6085.7|6084.7|6086.7|6085.7|6084.7|6083.7|3359
1581955500000|2020-02-17 16:05:00|6085.4|6084.4|6088.9|6087.9|6089.2|6088.2|6085.2|6084.2|267
1581955800000|2020-02-17 16:10:00|6088.7|6087.7|6087.4|6086.4|6089.2|6088.2|6087.2|6086.2|1691
1581956100000|2020-02-17 16:15:00|6087.2|6086.2|6086.7|6085.7|6088.2|6087.2|6086.7|6085.7|253
1581956400000|2020-02-17 16:20:00|6086.9|6085.9|6088.2|6087.2|6089.2|6088.2|6086.7|6085.7|355
1581956700000|2020-02-17 16:25:00|6088.4|6087.4|6088.7|6087.7|6089.2|6088.2|6088.2|6087.2|529
1581957000000|2020-02-17 16:30:00|6089.2|6087.2|6087.7|6085.7|6089.7|6087.7|6086.7|6084.7|1312
1581957300000|2020-02-17 16:35:00|6087.2|6085.2|6086.2|6084.2|6088.2|6086.2|6086.2|6084.2|1643
1581957600000|2020-02-17 16:40:00|6086.7|6084.7|6086.2|6084.2|6086.7|6084.7|6085.7|6083.7|129
1581957900000|2020-02-17 16:45:00|6086.4|6084.4|6085.9|6083.9|6086.7|6084.7|6085.7|6083.7|90
1581958200000|2020-02-17 16:50:00|6086.2|6084.2|6084.7|6082.7|6086.2|6084.2|6084.7|6082.7|269
1581958500000|2020-02-17 16:55:00|6084.2|6082.2|6084.9|6082.9|6085.2|6083.2|6084.2|6082.2|436
1581958800000|2020-02-17 17:00:00|6085.2|6083.2|6085.7|6083.7|6086.7|6084.7|6085.2|6083.2|347
1581959100000|2020-02-17 17:05:00|6085.9|6083.9|6085.2|6083.2|6085.9|6083.9|6084.7|6082.7|22
1581959400000|2020-02-17 17:10:00|6084.7|6082.7|6084.2|6082.2|6084.7|6082.7|6084.2|6082.2|54
1581959700000|2020-02-17 17:15:00|6083.7|6081.7|6083.9|6081.9|6084.2|6082.2|6083.7|6081.7|53
1581960000000|2020-02-17 17:20:00|6083.7|6081.7|6084.2|6082.2|6084.2|6082.2|6083.7|6081.7|136
1581960300000|2020-02-17 17:25:00|6084.4|6082.4|6084.2|6082.2|6084.7|6082.7|6083.7|6081.7|87
1581960600000|2020-02-17 17:30:00|6084.4|6082.4|6084.2|6082.2|6084.4|6082.4|6083.7|6081.7|18
1581960900000|2020-02-17 17:35:00|6083.9|6081.9|6083.7|6081.7|6083.9|6081.9|6083.4|6081.4|17
1581961200000|2020-02-17 17:40:00|6083.9|6081.9|6083.9|6081.9|6084.2|6082.2|6083.9|6081.9|11
1581961500000|2020-02-17 17:45:00|6083.7|6081.7|6083.4|6081.4|6083.9|6081.9|6083.4|6081.4|32
1581961800000|2020-02-17 17:50:00|6083.7|6081.7|6083.7|6081.7|6083.7|6081.7|6082.9|6080.9|33
1581962100000|2020-02-17 17:55:00|6083.4|6081.4|6083.2|6081.2|6083.7|6081.7|6083.2|6081.2|24
1581962400000|2020-02-17 18:00:00|6082.7|6080.7|6083.2|6081.2|6083.2|6081.2|6082.7|6080.7|19
1581962700000|2020-02-17 18:05:00|6082.7|6080.7|6082.7|6080.7|6082.7|6080.7|6082.4|6080.4|19
1581963000000|2020-02-17 18:10:00|6082.4|6080.4|6082.9|6080.9|6083.2|6081.2|6082.4|6080.4|11
1581963300000|2020-02-17 18:15:00|6083.2|6081.2|6083.2|6081.2|6083.2|6081.2|6083.2|6081.2|0
1581963600000|2020-02-17 18:20:00|||||||||1
1581963900000|2020-02-17 18:25:00|6082.9|6080.9|6083.2|6081.2|6083.2|6081.2|6082.9|6080.9|2
1581964200000|2020-02-17 18:30:00|6083.7|6081.7|6083.7|6081.7|6084.2|6082.2|6083.7|6081.7|12
1581964500000|2020-02-17 18:35:00|||||||||2
1581965100000|2020-02-17 18:45:00|6083.9|6081.9|6083.7|6081.7|6083.9|6081.9|6083.7|6081.7|5
1581965400000|2020-02-17 18:50:00|6083.4|6081.4|6083.2|6081.2|6083.4|6081.4|6082.9|6080.9|5
1581965700000|2020-02-17 18:55:00|6083.4|6081.4|6083.2|6081.2|6083.7|6081.7|6082.9|6080.9|1
1581966000000|2020-02-17 19:00:00|6082.9|6080.9|6082.7|6080.7|6082.9|6080.9|6082.7|6080.7|7
1581966300000|2020-02-17 19:05:00|6082.4|6080.4|6082.7|6080.7|6082.7|6080.7|6082.4|6080.4|2
1581966600000|2020-02-17 19:10:00|6082.4|6080.4|6082.4|6080.4|6082.4|6080.4|6082.4|6080.4|2
1581966900000|2020-02-17 19:15:00|6082.7|6080.7|6082.2|6080.2|6082.7|6080.7|6082.2|6080.2|5
1581967200000|2020-02-17 19:20:00|6082.4|6080.4|6082.7|6080.7|6082.7|6080.7|6082.2|6080.2|6
1581967800000|2020-02-17 19:30:00|6082.2|6080.2|6082.2|6080.2|6082.2|6080.2|6081.7|6079.7|16
1581968100000|2020-02-17 19:35:00|6081.9|6079.9|6081.7|6079.7|6082.2|6080.2|6081.7|6079.7|6
1581968400000|2020-02-17 19:40:00|6081.9|6079.9|6082.2|6080.2|6082.2|6080.2|6081.9|6079.9|4
1581968700000|2020-02-17 19:45:00|6082.4|6080.4|6082.4|6080.4|6082.7|6080.7|6082.2|6080.2|20
1581969000000|2020-02-17 19:50:00|6082.7|6080.7|6082.7|6080.7|6082.7|6080.7|6082.2|6080.2|6
1581969300000|2020-02-17 19:55:00|6082.9|6080.9|6082.2|6080.2|6083.2|6081.2|6082.2|6080.2|9
1581969600000|2020-02-17 20:00:00|6081.7|6079.7|6081.7|6079.7|6081.7|6079.7|6081.7|6079.7|3
1581970200000|2020-02-17 20:10:00|6082.2|6080.2|6082.2|6080.2|6082.2|6080.2|6081.7|6079.7|29
1581970500000|2020-02-17 20:15:00|6081.7|6079.7|6081.4|6079.4|6081.9|6079.9|6081.2|6079.2|25
1581970800000|2020-02-17 20:20:00|6081.7|6079.7|6081.2|6079.2|6081.7|6079.7|6081.2|6079.2|14
1581971100000|2020-02-17 20:25:00|6081.4|6079.4|6081.7|6079.7|6082.2|6080.2|6081.4|6079.4|6
1581971400000|2020-02-17 20:30:00|6082.2|6080.2|6082.7|6080.7|6082.7|6080.7|6082.2|6080.2|9
1581971700000|2020-02-17 20:35:00|6082.4|6080.4|6082.7|6080.7|6082.7|6080.7|6082.4|6080.4|3
1581972000000|2020-02-17 20:40:00|6082.4|6080.4|6082.7|6080.7|6083.2|6081.2|6082.2|6080.2|20
1581972300000|2020-02-17 20:45:00|6082.9|6080.9|6082.2|6080.2|6083.7|6081.7|6081.9|6079.9|7
1581972600000|2020-02-17 20:50:00|6082.4|6080.4|6082.7|6080.7|6083.2|6081.2|6082.4|6080.4|15
1581972900000|2020-02-17 20:55:00|6082.9|6080.9|6082.9|6080.9|6083.2|6081.2|6081.9|6079.9|66
1581973200000|2020-02-17 21:00:00|6083.7|6079.7|6083.4|6079.4|6083.7|6079.7|6083.4|6079.4|0
1581973500000|2020-02-17 21:05:00|6083.3|6079.3|6083.2|6079.2|6083.3|6079.3|6083.2|6079.2|0
1581973800000|2020-02-17 21:10:00|6082.8|6078.8|6081.5|6077.5|6082.8|6078.8|6081.5|6077.5|0
1581974100000|2020-02-17 21:15:00|6080.3|6076.3|6079.6|6075.6|6080.3|6076.3|6079.1|6075.1|0
1581974400000|2020-02-17 21:20:00|6080|6076|6080|6076|6080|6076|6080|6076|0
1581974700000|2020-02-17 21:25:00|6080.3|6076.3|6080.3|6076.3|6080.3|6076.3|6080.3|6076.3|0
1581975000000|2020-02-17 21:30:00|6080.4|6076.4|6080.4|6076.4|6080.4|6076.4|6080.4|6076.4|0
1581975300000|2020-02-17 21:35:00|6079.8|6075.8|6079.8|6075.8|6079.8|6075.8|6079.8|6075.8|0
1581975900000|2020-02-17 21:45:00|6079.6|6075.6|6079.4|6075.4|6079.6|6075.6|6079.4|6075.4|0
1581976500000|2020-02-17 21:55:00|6079.3|6075.3|6078.9|6074.9|6079.3|6075.3|6078.9|6074.9|0
1581976800000|2020-02-17 22:00:00|6078.2|6074.2|6077.8|6073.8|6078.2|6074.2|6077.8|6073.8|0
1581977100000|2020-02-17 22:05:00|6077.9|6073.9|6077.9|6073.9|6077.9|6073.9|6077.9|6073.9|0
1581977700000|2020-02-17 22:15:00|6077.6|6073.6|6077.6|6073.6|6077.6|6073.6|6077.6|6073.6|0
1581978900000|2020-02-17 22:35:00|6077.7|6073.7|6077.7|6073.7|6077.7|6073.7|6077.7|6073.7|0
1581979800000|2020-02-17 22:50:00|6077.4|6073.4|6076.3|6072.3|6077.4|6073.4|6076.3|6072.3|0
1581980100000|2020-02-17 22:55:00|6076|6072|6072.7|6068.7|6076|6072|6072.7|6068.7|0
1581980400000|2020-02-17 23:00:00|6070.2|6066.2|6061.7|6057.7|6070.2|6066.2|6058.5|6054.5|0
1581980700000|2020-02-17 23:05:00|6061.6|6057.6|6061.4|6057.4|6064.3|6060.3|6057.4|6053.4|0
1581981000000|2020-02-17 23:10:00|6061.7|6057.7|6061.5|6057.5|6063.2|6059.2|6059.4|6055.4|0
1581981300000|2020-02-17 23:15:00|6061.8|6057.8|6062.3|6058.3|6062.3|6058.3|6061|6057|0
1581981600000|2020-02-17 23:20:00|6062.5|6058.5|6060.7|6056.7|6063.4|6059.4|6059.8|6055.8|0
1581981900000|2020-02-17 23:25:00|6060.4|6056.4|6061.5|6057.5|6062.6|6058.6|6060.2|6056.2|0
1581982200000|2020-02-17 23:30:00|6061.6|6057.6|6064.8|6060.8|6065.2|6061.2|6061.6|6057.6|0
1581982500000|2020-02-17 23:35:00|6065.2|6061.2|6065|6061|6066.1|6062.1|6064.9|6060.9|0
1581982800000|2020-02-17 23:40:00|6065.1|6061.1|6067.4|6063.4|6067.4|6063.4|6065.1|6061.1|0
1581983100000|2020-02-17 23:45:00|6067.2|6063.2|6065.1|6061.1|6067.4|6063.4|6064.5|6060.5|0
1581983400000|2020-02-17 23:50:00|6065.2|6061.2|6066.7|6062.7|6067.4|6063.4|6064.6|6060.6|0
1581983700000|2020-02-17 23:55:00|6066.6|6062.6|6066.2|6062.2|6066.7|6062.7|6065.1|6061.1|0
1581984000000|2020-02-18 00:00:00|6066.3|6062.3|6064.2|6060.2|6066.7|6062.7|6064.2|6060.2|0
1581984300000|2020-02-18 00:05:00|6064.6|6060.6|6065.3|6061.3|6065.4|6061.4|6063.7|6059.7|0
1581984600000|2020-02-18 00:10:00|6065.1|6061.1|6063.3|6059.3|6066.6|6062.6|6063.3|6059.3|0
1581984900000|2020-02-18 00:15:00|6062.8|6059.8|6068.3|6065.3|6068.3|6065.3|6062.8|6059.8|0
1581985200000|2020-02-18 00:20:00|6068.2|6065.2|6066|6063|6068.3|6065.3|6065.3|6062.3|0
1581985500000|2020-02-18 00:25:00|6065.9|6062.9|6066.8|6063.8|6068.3|6065.3|6065.2|6062.2|0
1581985800000|2020-02-18 00:30:00|6067|6064|6069.7|6066.7|6069.7|6066.7|6066.7|6063.7|0
1581986100000|2020-02-18 00:35:00|6069.2|6066.2|6068.2|6065.2|6069.2|6066.2|6068.2|6065.2|0
1581986400000|2020-02-18 00:40:00|6067.9|6064.9|6066.6|6063.6|6068.2|6065.2|6065.2|6062.2|0
1581986700000|2020-02-18 00:45:00|6066.7|6063.7|6066.5|6063.5|6068.2|6065.2|6065.1|6062.1|0
1581987000000|2020-02-18 00:50:00|6066.6|6063.6|6068.2|6065.2|6068.3|6065.3|6066.5|6063.5|0
1581987300000|2020-02-18 00:55:00|6067.9|6064.9|6062.4|6059.4|6067.9|6064.9|6062.3|6059.3|0
1581987600000|2020-02-18 01:00:00|6062.3|6059.3|6060.9|6057.9|6064|6061|6060.8|6057.8|0
1581987900000|2020-02-18 01:05:00|6060.8|6057.8|6056.7|6053.7|6060.8|6057.8|6056.6|6053.6|0
1581988200000|2020-02-18 01:10:00|6057|6054|6058.1|6055.1|6059.6|6056.6|6056.7|6053.7|0
1581988500000|2020-02-18 01:15:00|6057.5|6054.5|6061.2|6058.2|6061.2|6058.2|6056.6|6053.6|0
1581988800000|2020-02-18 01:20:00|6061.5|6058.5|6059.7|6056.7|6062.6|6059.6|6058.2|6055.2|0
1581989100000|2020-02-18 01:25:00|6060|6057|6061.3|6058.3|6062.8|6059.8|6059.7|6056.7|0
1581989400000|2020-02-18 01:30:00|6061.4|6058.4|6061.2|6058.2|6062.8|6059.8|6059.7|6056.7|0
1581989700000|2020-02-18 01:35:00|6061.1|6058.1|6058.3|6055.3|6061.4|6058.4|6058.3|6055.3|0
1581990000000|2020-02-18 01:40:00|6058.4|6055.4|6059.8|6056.8|6061.2|6058.2|6058.2|6055.2|0
1581990300000|2020-02-18 01:45:00|6059.7|6056.7|6058.3|6055.3|6059.7|6056.7|6056.8|6053.8|0
1581990600000|2020-02-18 01:50:00|6058.2|6055.2|6061.4|6058.4|6061.4|6058.4|6056.8|6053.8|0
1581990900000|2020-02-18 01:55:00|6060.8|6057.8|6059.9|6056.9|6061.4|6058.4|6059.9|6056.9|0
1581991200000|2020-02-18 02:00:00|6059.8|6056.8|6063.6|6060.6|6064.4|6061.4|6058.3|6055.3|0
1581991500000|2020-02-18 02:05:00|6063.9|6060.9|6064.3|6061.3|6064.4|6061.4|6062.8|6059.8|0
1581991800000|2020-02-18 02:10:00|6063.7|6060.7|6062.8|6059.8|6063.7|6060.7|6061.3|6058.3|0
1581992100000|2020-02-18 02:15:00|6062.5|6059.5|6061.4|6058.4|6062.8|6059.8|6061.3|6058.3|0
1581992400000|2020-02-18 02:20:00|6061.3|6058.3|6061.3|6058.3|6062.8|6059.8|6061.3|6058.3|0
1581992700000|2020-02-18 02:25:00|6061.2|6058.2|6059.8|6056.8|6061.2|6058.2|6058.4|6055.4|0
1581993000000|2020-02-18 02:30:00|6059.7|6056.7|6056.8|6053.8|6059.7|6056.7|6056.5|6053.5|0
1581993300000|2020-02-18 02:35:00|6056.7|6053.7|6055.2|6052.2|6056.8|6053.8|6055.1|6052.1|0
1581993600000|2020-02-18 02:40:00|6054.6|6051.6|6055.2|6052.2|6056.7|6053.7|6053.7|6050.7|0
1581993900000|2020-02-18 02:45:00|6055.1|6052.1|6053.6|6050.6|6055.2|6052.2|6052.1|6049.1|0
1581994200000|2020-02-18 02:50:00|6053.7|6050.7|6051.9|6048.9|6055.1|6052.1|6051.9|6048.9|0
1581994500000|2020-02-18 02:55:00|6052|6049|6051.8|6048.8|6052|6049|6050.2|6047.2|0
1581994800000|2020-02-18 03:00:00|6051.9|6048.9|6053.5|6050.5|6053.5|6050.5|6050.4|6047.4|0
1581995100000|2020-02-18 03:05:00|6053.2|6050.2|6053.6|6050.6|6053.6|6050.6|6052.1|6049.1|0
1581995400000|2020-02-18 03:10:00|6053.5|6050.5|6055|6052|6055.1|6052.1|6053.5|6050.5|0
1581995700000|2020-02-18 03:15:00|6055.1|6052.1|6053.6|6050.6|6055.1|6052.1|6053.5|6050.5|0
1581996000000|2020-02-18 03:20:00|6053.5|6050.5|6053.6|6050.6|6053.6|6050.6|6053.4|6050.4|0
1581996300000|2020-02-18 03:25:00|6054.1|6051.1|6055.1|6052.1|6055.2|6052.2|6054.1|6051.1|0
1581996600000|2020-02-18 03:30:00|6055|6052|6055.1|6052.1|6055.1|6052.1|6053.6|6050.6|0
1581996900000|2020-02-18 03:35:00|6055|6052|6052.1|6049.1|6055|6052|6052.1|6049.1|0
1581997200000|2020-02-18 03:40:00|6052.2|6049.2|6052.2|6049.2|6053.7|6050.7|6052.1|6049.1|0
1581997500000|2020-02-18 03:45:00|6052.3|6049.3|6052.3|6049.3|6052.3|6049.3|6052.2|6049.2|0
1581997800000|2020-02-18 03:50:00|6052.6|6049.6|6052.3|6049.3|6053.7|6050.7|6052.2|6049.2|0
1581998100000|2020-02-18 03:55:00|6052.2|6049.2|6051.5|6048.5|6052.3|6049.3|6050.8|6047.8|0
1581998400000|2020-02-18 04:00:00|6051.8|6048.8|6052.5|6049.5|6052.5|6049.5|6051.5|6048.5|0
1581998700000|2020-02-18 04:05:00|6052.4|6049.4|6052.4|6049.4|6052.4|6049.4|6050.9|6047.9|0
1581999000000|2020-02-18 04:10:00|6052.3|6049.3|6052.4|6049.4|6052.4|6049.4|6050.9|6047.9|0
1581999300000|2020-02-18 04:15:00|6052.1|6049.1|6054|6051|6054|6051|6050.9|6047.9|0
1581999600000|2020-02-18 04:20:00|6053.4|6050.4|6054.1|6051.1|6054.1|6051.1|6052.6|6049.6|0
1581999900000|2020-02-18 04:25:00|6054|6051|6053.3|6050.3|6054.1|6051.1|6052.6|6049.6|0
1582000200000|2020-02-18 04:30:00|6053.5|6050.5|6055.4|6052.4|6055.5|6052.5|6053.5|6050.5|0
1582000500000|2020-02-18 04:35:00|6055.5|6052.5|6055.5|6052.5|6055.5|6052.5|6055.5|6052.5|0
1582000800000|2020-02-18 04:40:00|6055.4|6052.4|6055.5|6052.5|6055.5|6052.5|6054|6051|0
1582001100000|2020-02-18 04:45:00|6055.4|6052.4|6057.3|6054.3|6057.3|6054.3|6055.4|6052.4|0
1582001400000|2020-02-18 04:50:00|6056.8|6053.8|6057.2|6054.2|6057.2|6054.2|6055.5|6052.5|0
1582001700000|2020-02-18 04:55:00|6057.1|6054.1|6057.3|6054.3|6057.3|6054.3|6055.7|6052.7|0
1582002000000|2020-02-18 05:00:00|6057.4|6054.4|6056|6053|6057.4|6054.4|6055|6052|0
1582002600000|2020-02-18 05:10:00|6056.1|6053.1|6056.1|6053.1|6057.5|6054.5|6054.7|6051.7|0
1582002900000|2020-02-18 05:15:00|6056|6053|6053.9|6050.9|6056.1|6053.1|6053.1|6050.1|0
1582003200000|2020-02-18 05:20:00|6054.1|6051.1|6053.1|6050.1|6054.6|6051.6|6053|6050|0
1582003500000|2020-02-18 05:25:00|6053|6050|6053.1|6050.1|6054.5|6051.5|6053|6050|0
1582003800000|2020-02-18 05:30:00|6053.7|6050.7|6053.2|6050.2|6054.6|6051.6|6053.1|6050.1|0
1582004100000|2020-02-18 05:35:00|6053.5|6050.5|6056.2|6053.2|6056.2|6053.2|6053.5|6050.5|0
1582004400000|2020-02-18 05:40:00|6056.1|6053.1|6054.8|6051.8|6056.2|6053.2|6054.7|6051.7|0
1582004700000|2020-02-18 05:45:00|6054.2|6051.2|6053.4|6050.4|6054.8|6051.8|6053.3|6050.3|0
1582005000000|2020-02-18 05:50:00|6053.9|6050.9|6053.4|6050.4|6054.8|6051.8|6053.3|6050.3|0
1582005300000|2020-02-18 05:55:00|6053.9|6050.9|6054.9|6051.9|6054.9|6051.9|6053.4|6050.4|0
1582005600000|2020-02-18 06:00:00|6054.8|6051.8|6054.8|6051.8|6055|6052|6053.4|6050.4|0
1582005900000|2020-02-18 06:05:00|6054.5|6051.5|6054.9|6051.9|6054.9|6051.9|6053.4|6050.4|0
1582006200000|2020-02-18 06:10:00|6055.4|6052.4|6055.5|6052.5|6057.7|6054.7|6054.7|6051.7|0
1582006500000|2020-02-18 06:15:00|6055.7|6052.7|6054.7|6051.7|6056.2|6053.2|6053.1|6050.1|0
1582006800000|2020-02-18 06:20:00|6054.9|6051.9|6054.6|6051.6|6055.4|6052.4|6054.6|6051.6|0
1582007100000|2020-02-18 06:25:00|6054.7|6051.7|6053.2|6050.2|6054.7|6051.7|6053.2|6050.2|0
1582007400000|2020-02-18 06:30:00|6053.3|6050.3|6053.2|6050.2|6053.3|6050.3|6053.2|6050.2|0
1582007700000|2020-02-18 06:35:00|6053.1|6050.1|6056|6053|6056|6053|6053.1|6050.1|0
1582008000000|2020-02-18 06:40:00|6055.9|6052.9|6055.9|6052.9|6055.9|6052.9|6054.4|6051.4|0
1582008300000|2020-02-18 06:45:00|6056|6053|6054.6|6051.6|6056|6053|6054.6|6051.6|0
1582008600000|2020-02-18 06:50:00|6054.5|6051.5|6054.5|6051.5|6054.6|6051.6|6053|6050|0
1582008900000|2020-02-18 06:55:00|6054|6051|6054.5|6051.5|6054.5|6051.5|6051.6|6048.6|0
1582009200000|2020-02-18 07:00:00|6055.7|6052.7|6047.7|6045.7|6056.2|6053.9|6046.2|6044.2|931
1582009500000|2020-02-18 07:05:00|6047.9|6045.9|6049.4|6047.4|6051.4|6049.4|6045.9|6043.9|367
1582009800000|2020-02-18 07:10:00|6049.2|6047.2|6046.2|6044.2|6050.7|6048.7|6046.2|6044.2|601
1582010100000|2020-02-18 07:15:00|6045.9|6043.9|6048.9|6046.9|6049.2|6047.2|6043.2|6041.2|317
1582010400000|2020-02-18 07:20:00|6048.7|6046.7|6049.7|6047.7|6049.7|6047.7|6047.2|6045.2|136
1582010700000|2020-02-18 07:25:00|6050.2|6048.2|6045.7|6043.7|6050.7|6048.7|6045.2|6043.2|838
1582011000000|2020-02-18 07:30:00|6045.4|6043.4|6043.9|6041.9|6048.4|6046.4|6043.7|6041.7|287
1582011300000|2020-02-18 07:35:00|6043.7|6041.7|6043.9|6041.9|6045.2|6043.2|6042.7|6040.7|125
1582011600000|2020-02-18 07:40:00|6044.2|6042.2|6043.2|6041.2|6044.7|6042.7|6041.7|6039.7|150
1582011900000|2020-02-18 07:45:00|6042.9|6040.9|6043.4|6041.4|6044.7|6042.7|6042.2|6040.2|137
1582012200000|2020-02-18 07:50:00|6043.7|6041.7|6038.2|6036.2|6043.7|6041.7|6037.7|6035.7|290
1582012500000|2020-02-18 07:55:00|6038.4|6036.4|6042.2|6040.2|6042.7|6040.7|6038.2|6036.2|4764
1582012800000|2020-02-18 08:00:00|6041.7|6040.7|6046.7|6045.7|6047.2|6046.2|6040.2|6039.2|9863
1582013100000|2020-02-18 08:05:00|6046.4|6045.4|6051.7|6050.7|6054.2|6053.2|6041.4|6040.4|1197
1582013400000|2020-02-18 08:10:00|6051.4|6050.4|6058.9|6057.9|6064.7|6063.7|6051.4|6050.4|3143
1582013700000|2020-02-18 08:15:00|6059.2|6058.2|6060.4|6059.4|6070.2|6069.2|6059.2|6058.2|1872
1582014000000|2020-02-18 08:20:00|6060.7|6059.7|6052.9|6051.9|6061.4|6060.4|6051.2|6050.2|1904
1582014300000|2020-02-18 08:25:00|6052.7|6051.7|6048.2|6047.2|6054.2|6053.2|6047.7|6046.7|4426
1582014600000|2020-02-18 08:30:00|6047.9|6046.9|6053.9|6052.9|6057.4|6056.4|6046.9|6045.9|6149
1582014900000|2020-02-18 08:35:00|6054.2|6053.2|6055.7|6054.7|6056.2|6055.2|6053.2|6052.2|4607
1582015200000|2020-02-18 08:40:00|6055.4|6054.4|6052.4|6051.4|6058.4|6057.4|6049.9|6048.9|4951
1582015500000|2020-02-18 08:45:00|6052.6|6051.6|6050.1|6049.1|6056.6|6055.6|6047.6|6046.6|1946
1582015800000|2020-02-18 08:50:00|6049.9|6048.9|6055.6|6054.6|6055.6|6054.6|6047.4|6046.4|4564
1582016100000|2020-02-18 08:55:00|6055.4|6054.4|6055.6|6054.6|6057.6|6056.6|6053.6|6052.6|487
1582016400000|2020-02-18 09:00:00|6055.4|6054.4|6051.9|6050.9|6056.9|6055.9|6049.9|6048.9|1393
1582016700000|2020-02-18 09:05:00|6051.6|6050.6|6052.4|6051.4|6053.4|6052.4|6050.6|6049.6|6486
1582017000000|2020-02-18 09:10:00|6052.6|6051.6|6044.4|6043.4|6052.6|6051.6|6043.9|6042.9|7549
1582017300000|2020-02-18 09:15:00|6043.9|6042.9|6043.4|6042.4|6046.1|6045.1|6041.9|6040.9|787
1582017600000|2020-02-18 09:20:00|6043.6|6042.6|6044.6|6043.6|6045.9|6044.9|6041.9|6040.9|445
1582017900000|2020-02-18 09:25:00|6044.9|6043.9|6046.1|6045.1|6049.4|6048.4|6044.4|6043.4|2894
1582018200000|2020-02-18 09:30:00|6045.9|6044.9|6047.9|6046.9|6049.4|6048.4|6044.6|6043.6|1093
1582018500000|2020-02-18 09:35:00|6048.1|6047.1|6048.9|6047.9|6048.9|6047.9|6044.4|6043.4|1387
1582018800000|2020-02-18 09:40:00|6049.1|6048.1|6052.4|6051.4|6053.4|6052.4|6047.4|6046.4|330
1582019100000|2020-02-18 09:45:00|6052.1|6051.1|6051.1|6050.1|6053.9|6052.9|6050.6|6049.6|247
1582019400000|2020-02-18 09:50:00|6050.9|6049.9|6052.6|6051.6|6054.1|6053.1|6048.9|6047.9|219
1582019700000|2020-02-18 09:55:00|6052.4|6051.4|6053.4|6052.4|6054.1|6053.1|6051.1|6050.1|517
1582020000000|2020-02-18 10:00:00|6053.6|6052.6|6052.6|6051.6|6054.4|6053.4|6049.4|6048.4|7813
1582020300000|2020-02-18 10:05:00|6052.9|6051.9|6057.6|6056.6|6058.9|6057.9|6052.4|6051.4|903
1582020600000|2020-02-18 10:10:00|6057.9|6056.9|6061.1|6060.1|6062.9|6061.9|6057.4|6056.4|714
1582020900000|2020-02-18 10:15:00|6061.4|6060.4|6062.6|6061.6|6065.9|6064.9|6061.4|6060.4|865
1582021200000|2020-02-18 10:20:00|6062.9|6061.9|6060.9|6059.9|6064.1|6063.1|6058.9|6057.9|1159
1582021500000|2020-02-18 10:25:00|6061.1|6060.1|6055.9|6054.9|6061.4|6060.4|6055.9|6054.9|853
1582021800000|2020-02-18 10:30:00|6056.4|6055.4|6062.1|6061.1|6066.9|6065.9|6056.4|6055.4|918
1582022100000|2020-02-18 10:35:00|6062.4|6061.4|6062.4|6061.4|6064.6|6063.6|6059.6|6058.6|1062
1582022400000|2020-02-18 10:40:00|6062.1|6061.1|6064.4|6063.4|6066.9|6065.9|6061.6|6060.6|385
1582022700000|2020-02-18 10:45:00|6064.6|6063.6|6063.1|6062.1|6065.9|6064.9|6062.9|6061.9|924
1582023000000|2020-02-18 10:50:00|6062.9|6061.9|6067.1|6066.1|6067.6|6066.6|6062.9|6061.9|1019
1582023300000|2020-02-18 10:55:00|6067.4|6066.4|6064.4|6063.4|6067.9|6066.9|6063.4|6062.4|2155
1582023600000|2020-02-18 11:00:00|6064.6|6063.6|6062.1|6061.1|6065.4|6064.4|6061.6|6060.6|584
1582023900000|2020-02-18 11:05:00|6062.4|6061.4|6061.9|6060.9|6063.6|6062.6|6061.9|6060.9|399
1582024200000|2020-02-18 11:10:00|6062.4|6061.4|6062.9|6061.9|6063.4|6062.4|6061.6|6060.6|218
1582024500000|2020-02-18 11:15:00|6062.6|6061.6|6063.9|6062.9|6064.6|6063.6|6058.1|6057.1|602
1582024800000|2020-02-18 11:20:00|6063.6|6062.6|6062.9|6061.9|6063.6|6062.6|6061.1|6060.1|275
1582025100000|2020-02-18 11:25:00|6062.6|6061.6|6063.9|6062.9|6064.9|6063.9|6061.4|6060.4|5699
1582025400000|2020-02-18 11:30:00|6063.6|6062.6|6060.4|6059.4|6063.9|6062.9|6059.9|6058.9|191
1582025700000|2020-02-18 11:35:00|6060.1|6059.1|6057.4|6056.4|6060.4|6059.4|6056.9|6055.9|289
1582026000000|2020-02-18 11:40:00|6057.1|6056.1|6054.9|6053.9|6058.4|6057.4|6054.9|6053.9|301
1582026300000|2020-02-18 11:45:00|6054.6|6053.6|6056.4|6055.4|6057.4|6056.4|6053.9|6052.9|288
1582026600000|2020-02-18 11:50:00|6056.1|6055.1|6055.1|6054.1|6056.4|6055.4|6049.1|6048.1|465
1582026900000|2020-02-18 11:55:00|6055.4|6054.4|6055.6|6054.6|6055.6|6054.6|6052.9|6051.9|247
1582027200000|2020-02-18 12:00:00|6056.4|6055.4|6055.4|6054.4|6056.9|6055.9|6053.9|6052.9|2575
1582027500000|2020-02-18 12:05:00|6055.1|6054.1|6054.6|6053.6|6055.6|6054.6|6053.9|6052.9|789
1582027800000|2020-02-18 12:10:00|6054.9|6053.9|6054.4|6053.4|6056.4|6055.4|6053.4|6052.4|2706
1582028100000|2020-02-18 12:15:00|6053.9|6052.9|6052.1|6051.1|6054.4|6053.4|6051.1|6050.1|413
1582028400000|2020-02-18 12:20:00|6051.9|6050.9|6055.6|6054.6|6055.9|6054.9|6050.4|6049.4|4219
1582028700000|2020-02-18 12:25:00|6055.9|6054.9|6058.1|6057.1|6059.4|6058.4|6055.4|6054.4|328
1582029000000|2020-02-18 12:30:00|6057.9|6056.9|6055.6|6054.6|6059.4|6058.4|6055.6|6054.6|5957
1582029300000|2020-02-18 12:35:00|6055.9|6054.9|6055.4|6054.4|6057.9|6056.9|6055.4|6054.4|6783
1582029600000|2020-02-18 12:40:00|6055.8|6054.8|6057.3|6056.3|6057.8|6056.8|6055.8|6054.8|278
1582029900000|2020-02-18 12:45:00|6057|6056|6057.3|6056.3|6058.3|6057.3|6055.8|6054.8|2290
1582030200000|2020-02-18 12:50:00|6057|6056|6057.3|6056.3|6058|6057|6056.8|6055.8|1939
1582030500000|2020-02-18 12:55:00|6057.5|6056.5|6059|6058|6060.3|6059.3|6057.5|6056.5|775
1582030800000|2020-02-18 13:00:00|6059.3|6058.3|6055.8|6054.8|6059.8|6058.8|6055.8|6054.8|291
1582031100000|2020-02-18 13:05:00|6055.3|6054.3|6055.8|6054.8|6057|6056|6055.3|6054.3|214
1582031400000|2020-02-18 13:10:00|6056|6055|6058|6057|6060.3|6059.3|6055.8|6054.8|406
1582031700000|2020-02-18 13:15:00|6057.8|6056.8|6060.3|6059.3|6061|6060|6057.8|6056.8|486
1582032000000|2020-02-18 13:20:00|6060.5|6059.5|6061.3|6060.3|6062.8|6061.8|6060.3|6059.3|309
1582032300000|2020-02-18 13:25:00|6061|6060|6060.8|6059.8|6061.8|6060.8|6059.8|6058.8|3158
1582032600000|2020-02-18 13:30:00|6061|6060|6064.8|6063.8|6064.8|6063.8|6060.3|6059.3|11648
1582032900000|2020-02-18 13:35:00|6064.5|6063.5|6064|6063|6067|6066|6063.8|6062.8|2185
1582033200000|2020-02-18 13:40:00|6064.3|6063.3|6061.3|6060.3|6064.8|6063.8|6061.3|6060.3|440
1582033500000|2020-02-18 13:45:00|6061.5|6060.5|6060.5|6059.5|6061.8|6060.8|6059.8|6058.8|3560
1582033800000|2020-02-18 13:50:00|6060.8|6059.8|6061.5|6060.5|6062.8|6061.8|6060.3|6059.3|2024
1582034100000|2020-02-18 13:55:00|6061.8|6060.8|6062.3|6061.3|6062.5|6061.5|6060.8|6059.8|3105
1582034400000|2020-02-18 14:00:00|6062.8|6061.8|6065.8|6064.8|6066|6065|6062.8|6061.8|3387
1582034700000|2020-02-18 14:05:00|6065.5|6064.5|6071.3|6070.3|6071.8|6070.8|6065.3|6064.3|4056
1582035000000|2020-02-18 14:10:00|6071|6070|6069.3|6068.3|6071.8|6070.8|6068.3|6067.3|4335
1582035300000|2020-02-18 14:15:00|6069.8|6068.8|6072.3|6071.3|6072.8|6071.8|6068.8|6067.8|10687
1582035600000|2020-02-18 14:20:00|6072.5|6071.5|6071.3|6070.3|6075.3|6074.3|6071.3|6070.3|14342
1582035900000|2020-02-18 14:25:00|6071|6070|6070|6069|6071.8|6070.8|6069.5|6068.5|2427
1582036200000|2020-02-18 14:30:00|6069.8|6068.8|6075.5|6074.5|6078.8|6077.8|6068.8|6067.8|7125
1582036500000|2020-02-18 14:35:00|6075.8|6074.8|6072.5|6071.5|6076.3|6075.3|6068.8|6067.8|979
1582036800000|2020-02-18 14:40:00|6072.8|6071.8|6078|6077|6078.5|6077.5|6072.5|6071.5|2310
1582037100000|2020-02-18 14:45:00|6078.3|6077.3|6076.3|6075.3|6080.8|6079.8|6076.3|6075.3|779
1582037400000|2020-02-18 14:50:00|6076.5|6075.5|6077.3|6076.3|6079.3|6078.3|6072.5|6071.5|1791
1582037700000|2020-02-18 14:55:00|6077.5|6076.5|6077.8|6076.8|6079.3|6078.3|6076.3|6075.3|538
1582038000000|2020-02-18 15:00:00|6077.3|6076.3|6073.3|6072.3|6079.5|6078.5|6072.5|6071.5|929
1582038300000|2020-02-18 15:05:00|6072.8|6071.8|6076.5|6075.5|6077.3|6076.3|6068.8|6067.8|915
1582038600000|2020-02-18 15:10:00|6076.4|6075.4|6075.7|6074.7|6076.7|6075.7|6073.2|6072.2|1926
1582038900000|2020-02-18 15:15:00|6075.4|6074.4|6072.9|6071.9|6075.7|6074.7|6071.4|6070.4|8280
1582039200000|2020-02-18 15:20:00|6073.2|6072.2|6073.7|6072.7|6074.7|6073.7|6072.7|6071.7|489
1582039500000|2020-02-18 15:25:00|6073.9|6072.9|6065.9|6064.9|6074.4|6073.4|6065.4|6064.4|969
1582039800000|2020-02-18 15:30:00|6066.2|6065.2|6070.7|6069.7|6071.2|6070.2|6066.2|6065.2|802
1582040100000|2020-02-18 15:35:00|6070.4|6069.4|6068.9|6067.9|6070.4|6069.4|6066.2|6065.2|690
1582040400000|2020-02-18 15:40:00|6069.2|6068.2|6069.9|6068.9|6071.7|6070.7|6066.9|6065.9|527
1582040700000|2020-02-18 15:45:00|6070.2|6069.2|6071.7|6070.7|6075.2|6074.2|6070.2|6069.2|920
1582041000000|2020-02-18 15:50:00|6071.4|6070.4|6066.9|6065.9|6071.7|6070.7|6066.7|6065.7|561
1582041300000|2020-02-18 15:55:00|6066.7|6065.7|6065.7|6064.7|6069.7|6068.7|6064.7|6063.7|1113
1582041600000|2020-02-18 16:00:00|6065.4|6064.4|6064.7|6063.7|6067.4|6066.4|6064.2|6063.2|814
1582041900000|2020-02-18 16:05:00|6064.4|6063.4|6064.7|6063.7|6066.2|6065.2|6063.2|6062.2|774
1582042200000|2020-02-18 16:10:00|6064.4|6063.4|6060.7|6059.7|6064.7|6063.7|6059.9|6058.9|602
1582042500000|2020-02-18 16:15:00|6060.4|6059.4|6060.7|6059.7|6063.2|6062.2|6059.2|6058.2|1020
1582042800000|2020-02-18 16:20:00|6060.4|6059.4|6058.4|6057.4|6062.2|6061.2|6057.7|6056.7|1067
1582043100000|2020-02-18 16:25:00|6058.2|6057.2|6055.9|6054.9|6058.4|6057.4|6054.2|6053.2|1218
1582043400000|2020-02-18 16:30:00|6056.4|6054.4|6059.2|6057.2|6061.4|6059.4|6055.2|6053.2|3776
1582043700000|2020-02-18 16:35:00|6059.7|6057.7|6057.4|6055.4|6060.7|6058.7|6056.2|6054.2|1318
1582044000000|2020-02-18 16:40:00|6057.2|6055.2|6051.9|6049.9|6057.7|6055.7|6051.2|6049.2|720
1582044300000|2020-02-18 16:45:00|6051.7|6049.7|6052.9|6050.9|6054.2|6052.2|6051.2|6049.2|6755
1582044600000|2020-02-18 16:50:00|6052.7|6050.7|6053.9|6051.9|6055.9|6053.9|6052.7|6050.7|998
1582044900000|2020-02-18 16:55:00|6053.7|6051.7|6050.2|6048.2|6053.7|6051.7|6050.2|6048.2|2427
1582045200000|2020-02-18 17:00:00|6050.4|6048.4|6054.7|6052.7|6055.7|6053.7|6050.4|6048.4|312
1582045500000|2020-02-18 17:05:00|6054.4|6052.4|6056.7|6054.7|6057.2|6055.2|6054.2|6052.2|163
1582045800000|2020-02-18 17:10:00|6056.9|6054.9|6057.2|6055.2|6058.7|6056.7|6056.7|6054.7|165
1582046100000|2020-02-18 17:15:00|6057.4|6055.4|6057.7|6055.7|6058.7|6056.7|6056.7|6054.7|78
1582046400000|2020-02-18 17:20:00|6057.9|6055.9|6058.2|6056.2|6059.2|6057.2|6057.7|6055.7|42
1582046700000|2020-02-18 17:25:00|6058.4|6056.4|6059.7|6057.7|6059.9|6057.9|6057.9|6055.9|426
1582047000000|2020-02-18 17:30:00|6059.9|6057.9|6062.4|6060.4|6062.7|6060.7|6059.7|6057.7|127
1582047300000|2020-02-18 17:35:00|6062.2|6060.2|6063.7|6061.7|6063.9|6061.9|6061.7|6059.7|222
1582047600000|2020-02-18 17:40:00|6063.9|6061.9|6063.7|6061.7|6064.4|6062.4|6063.2|6061.2|140
1582047900000|2020-02-18 17:45:00|6063.9|6061.9|6064.2|6062.2|6064.7|6062.7|6062.7|6060.7|101
1582048200000|2020-02-18 17:50:00|6063.9|6061.9|6063.9|6061.9|6064.7|6062.7|6063.2|6061.2|36
1582048500000|2020-02-18 17:55:00|6063.7|6061.7|6062.9|6060.9|6064.2|6062.2|6062.7|6060.7|78
1582048800000|2020-02-18 18:00:00|6063.2|6061.2|6066.7|6064.7|6067.2|6065.2|6062.9|6060.9|67
1582049100000|2020-02-18 18:05:00|6066.9|6064.9|6068.7|6066.7|6068.7|6066.7|6066.2|6064.2|2764
1582049400000|2020-02-18 18:10:00|6068.4|6066.4|6066.9|6064.9|6068.4|6066.4|6066.7|6064.7|62
1582049700000|2020-02-18 18:15:00|6067.2|6065.2|6067.7|6065.7|6067.7|6065.7|6066.7|6064.7|48
1582050000000|2020-02-18 18:20:00|6067.4|6065.4|6066.7|6064.7|6067.7|6065.7|6066.7|6064.7|44
1582050300000|2020-02-18 18:25:00|6066.2|6064.2|6066.2|6064.2|6066.7|6064.7|6065.7|6063.7|20
1582050600000|2020-02-18 18:30:00|6065.9|6063.9|6065.2|6063.2|6067.4|6065.4|6064.7|6062.7|46
1582050900000|2020-02-18 18:35:00|6064.9|6062.9|6063.7|6061.7|6065.2|6063.2|6063.4|6061.4|31
1582051200000|2020-02-18 18:40:00|6063.9|6061.9|6063.7|6061.7|6065.2|6063.2|6063.7|6061.7|40
1582051500000|2020-02-18 18:45:00|6063.9|6061.9|6064.7|6062.7|6065.7|6063.7|6063.7|6061.7|59
1582051800000|2020-02-18 18:50:00|6065.2|6063.2|6062.2|6060.2|6065.2|6063.2|6062.2|6060.2|62
1582052100000|2020-02-18 18:55:00|6061.9|6059.9|6064.7|6062.7|6064.7|6062.7|6061.9|6059.9|89
1582052400000|2020-02-18 19:00:00|6064.9|6062.9|6064.7|6062.7|6065.2|6063.2|6063.7|6061.7|49
1582052700000|2020-02-18 19:05:00|6064.4|6062.4|6063.4|6061.4|6065.7|6063.7|6063.4|6061.4|69
1582053000000|2020-02-18 19:10:00|6063.7|6061.7|6064.9|6062.9|6065.2|6063.2|6063.4|6061.4|130
1582053300000|2020-02-18 19:15:00|6065.2|6063.2|6069.2|6067.2|6069.2|6067.2|6064.7|6062.7|173
1582053600000|2020-02-18 19:20:00|6069.4|6067.4|6072.9|6070.9|6072.9|6070.9|6068.7|6066.7|155
1582053900000|2020-02-18 19:25:00|6073.2|6071.2|6074.2|6072.2|6075.2|6073.2|6072.7|6070.7|167
1582054200000|2020-02-18 19:30:00|6074.4|6072.4|6073.9|6071.9|6074.4|6072.4|6073.2|6071.2|106
1582054500000|2020-02-18 19:35:00|6073.7|6071.7|6073.9|6071.9|6074.7|6072.7|6073.2|6071.2|86
1582054800000|2020-02-18 19:40:00|6074.2|6072.2|6075.7|6073.7|6077.4|6075.4|6073.7|6071.7|161
1582055100000|2020-02-18 19:45:00|6075.9|6073.9|6075.2|6073.2|6076.7|6074.7|6074.7|6072.7|85
1582055400000|2020-02-18 19:50:00|6074.9|6072.9|6074.7|6072.7|6075.7|6073.7|6073.7|6071.7|133
1582055700000|2020-02-18 19:55:00|6074.4|6072.4|6075.2|6073.2|6075.9|6073.9|6073.2|6071.2|85
1582056000000|2020-02-18 20:00:00|6074.7|6072.7|6075.2|6073.2|6076.2|6074.2|6073.2|6071.2|122
1582056300000|2020-02-18 20:05:00|6075.7|6073.7|6074.2|6072.2|6075.7|6073.7|6074.2|6072.2|151
1582056600000|2020-02-18 20:10:00|6074.4|6072.4|6077.2|6075.2|6077.7|6075.7|6074.4|6072.4|143
1582056900000|2020-02-18 20:15:00|6076.7|6074.7|6075.2|6073.2|6076.7|6074.7|6074.4|6072.4|160
1582057200000|2020-02-18 20:20:00|6074.7|6072.7|6074.7|6072.7|6075.4|6073.4|6074.2|6072.2|73
1582057500000|2020-02-18 20:25:00|6074.9|6072.9|6073.7|6071.7|6075.7|6073.7|6072.2|6070.2|122
1582057800000|2020-02-18 20:30:00|6073.4|6071.4|6072.2|6070.2|6073.7|6071.7|6071.7|6069.7|75
1582058100000|2020-02-18 20:35:00|6072.4|6070.4|6072.2|6070.2|6073.2|6071.2|6071.7|6069.7|67
1582058400000|2020-02-18 20:40:00|6071.9|6069.9|6073.2|6071.2|6073.2|6071.2|6070.9|6068.9|93
1582058700000|2020-02-18 20:45:00|6072.9|6070.9|6070.9|6068.9|6073.2|6071.2|6070.7|6068.7|113
1582059000000|2020-02-18 20:50:00|6070.7|6068.7|6072.2|6070.2|6072.2|6070.2|6069.4|6067.4|112
1582059300000|2020-02-18 20:55:00|6071.9|6069.9|6073.2|6071.2|6073.2|6071.2|6070.2|6068.2|245
1582059600000|2020-02-18 21:00:00|6073.9|6069.9|6074.4|6070.4|6075.5|6071.5|6073.9|6069.9|0
1582059900000|2020-02-18 21:05:00|6074.3|6070.3|6073.4|6069.4|6074.4|6070.4|6072.3|6068.3|0
1582060200000|2020-02-18 21:10:00|6073.5|6069.5|6073.1|6069.1|6075|6071|6071.4|6067.4|0
1582060500000|2020-02-18 21:15:00|6073|6069|6073.4|6069.4|6073.4|6069.4|6072.8|6068.8|0
1582060800000|2020-02-18 21:20:00|6073.2|6069.2|6073.4|6069.4|6073.5|6069.5|6073.1|6069.1|0
1582061100000|2020-02-18 21:25:00|6073.6|6069.6|6073.6|6069.6|6073.6|6069.6|6073.4|6069.4|0
1582061400000|2020-02-18 21:30:00|6073.5|6069.5|6074.7|6070.7|6074.7|6070.7|6073.5|6069.5|0
1582061700000|2020-02-18 21:35:00|6074.4|6070.4|6073.6|6069.6|6075.2|6071.2|6073.6|6069.6|0
1582062000000|2020-02-18 21:40:00|6073.7|6069.7|6072.4|6068.4|6073.9|6069.9|6071.9|6067.9|0
1582062300000|2020-02-18 21:45:00|6072.3|6068.3|6073.6|6069.6|6073.9|6069.9|6071.6|6067.6|0
1582062600000|2020-02-18 21:50:00|6073.7|6069.7|6075.3|6071.3|6075.3|6071.3|6073.6|6069.6|0
1582062900000|2020-02-18 21:55:00|6075.2|6071.2|6075|6071|6076.5|6072.5|6074.4|6070.4|0
1582063200000|2020-02-18 22:00:00|6075.2|6071.2|6074.8|6070.8|6075.2|6071.2|6074.5|6070.5|0
1582063500000|2020-02-18 22:05:00|6074.9|6070.9|6074.8|6070.8|6075|6071|6074.8|6070.8|0
1582063800000|2020-02-18 22:10:00|6074.9|6070.9|6074.9|6070.9|6074.9|6070.9|6074.9|6070.9|0
1582064100000|2020-02-18 22:15:00|6074.8|6070.8|6075.3|6071.3|6075.3|6071.3|6074.8|6070.8|0
1582064700000|2020-02-18 22:25:00|6075.4|6071.4|6075.3|6071.3|6075.4|6071.4|6075.3|6071.3|0
1582065000000|2020-02-18 22:30:00|6075.6|6071.6|6075.3|6071.3|6075.6|6071.6|6075.3|6071.3|0
1582065300000|2020-02-18 22:35:00|6075.6|6071.6|6075.6|6071.6|6075.6|6071.6|6075.6|6071.6|0
1582065600000|2020-02-18 22:40:00|6075.4|6071.4|6075.4|6071.4|6075.6|6071.6|6075.4|6071.4|0
1582065900000|2020-02-18 22:45:00|6075.3|6071.3|6075.3|6071.3|6075.4|6071.4|6075.3|6071.3|0
1582066200000|2020-02-18 22:50:00|6075.4|6071.4|6075.7|6071.7|6075.7|6071.7|6075.4|6071.4|0
1582066500000|2020-02-18 22:55:00|6075.8|6071.8|6076.5|6072.5|6076.5|6072.5|6075.7|6071.7|0
1582066800000|2020-02-18 23:00:00|6076.8|6072.8|6077.7|6073.7|6078.8|6074.8|6074.9|6070.9|0
1582067100000|2020-02-18 23:05:00|6078|6074|6077.3|6073.3|6078|6074|6077.3|6073.3|0
1582067400000|2020-02-18 23:10:00|6077.4|6073.4|6078.6|6074.6|6078.6|6074.6|6077.4|6073.4|0
1582067700000|2020-02-18 23:15:00|6078.5|6074.5|6079|6075|6079.5|6075.5|6078.1|6074.1|0
1582068000000|2020-02-18 23:20:00|6078.9|6074.9|6079.8|6075.8|6080.2|6076.2|6078.7|6074.7|0
1582068300000|2020-02-18 23:25:00|6079.7|6075.7|6080.2|6076.2|6080.2|6076.2|6079.5|6075.5|0
1582068600000|2020-02-18 23:30:00|6080.3|6076.3|6080.2|6076.2|6081|6077|6079.8|6075.8|0
1582068900000|2020-02-18 23:35:00|6079.8|6075.8|6079.8|6075.8|6080.2|6076.2|6079.5|6075.5|0
1582069200000|2020-02-18 23:40:00|6080.1|6076.1|6083.3|6079.3|6083.8|6079.8|6079.8|6075.8|0
1582069500000|2020-02-18 23:45:00|6083.4|6079.4|6082.9|6078.9|6084.1|6080.1|6082.4|6078.4|0
1582069800000|2020-02-18 23:50:00|6082.8|6078.8|6083.3|6079.3|6083.3|6079.3|6082.1|6078.1|0
1582070100000|2020-02-18 23:55:00|6083.4|6079.4|6091|6087|6091.1|6087.1|6083.4|6079.4|0
1582070400000|2020-02-19 00:00:00|6091.1|6087.1|6091.7|6087.7|6093.5|6089.5|6091.1|6087.1|0
1582070700000|2020-02-19 00:05:00|6092|6088|6088.8|6084.8|6092.4|6088.4|6088.3|6084.3|0
1582071000000|2020-02-19 00:10:00|6088.7|6084.7|6087.7|6083.7|6090.3|6086.3|6087.3|6083.3|0
1582071300000|2020-02-19 00:15:00|6087.2|6084.2|6086.4|6083.4|6090.1|6087.1|6086.4|6083.4|0
1582071600000|2020-02-19 00:20:00|6086.7|6083.7|6086.3|6083.3|6087.9|6084.9|6086.3|6083.3|0
1582071900000|2020-02-19 00:25:00|6086.4|6083.4|6089.4|6086.4|6089.4|6086.4|6086.4|6083.4|0
1582072200000|2020-02-19 00:30:00|6089.3|6086.3|6086.4|6083.4|6089.4|6086.4|6086.3|6083.3|0
1582072500000|2020-02-19 00:35:00|6086.3|6083.3|6089.3|6086.3|6089.3|6086.3|6086.3|6083.3|0
1582072800000|2020-02-19 00:40:00|6089|6086|6087.8|6084.8|6089|6086|6087.7|6084.7|0
1582073100000|2020-02-19 00:45:00|6087.7|6084.7|6087.8|6084.8|6087.8|6084.8|6087.7|6084.7|0
1582073400000|2020-02-19 00:50:00|6087.7|6084.7|6087.6|6084.6|6087.8|6084.8|6087|6084|0
1582073700000|2020-02-19 00:55:00|6087.7|6084.7|6087.6|6084.6|6087.7|6084.7|6086|6083|0
1582074000000|2020-02-19 01:00:00|6087|6084|6084.8|6081.8|6087|6084|6084.6|6081.6|0
1582074300000|2020-02-19 01:05:00|6084.7|6081.7|6081.7|6078.7|6084.8|6081.8|6081.7|6078.7|0
1582074600000|2020-02-19 01:10:00|6081.8|6078.8|6080.3|6077.3|6081.8|6078.8|6080.3|6077.3|0
1582074900000|2020-02-19 01:15:00|6080.4|6077.4|6080.3|6077.3|6081.8|6078.8|6078.6|6075.6|0
1582075200000|2020-02-19 01:20:00|6080|6077|6078.9|6075.9|6081.8|6078.8|6078.8|6075.8|0
1582075500000|2020-02-19 01:25:00|6078.8|6075.8|6078.8|6075.8|6080.3|6077.3|6078.7|6075.7|0
1582075800000|2020-02-19 01:30:00|6078.7|6075.7|6081.8|6078.8|6082.6|6079.6|6078.7|6075.7|0
1582076100000|2020-02-19 01:35:00|6081.9|6078.9|6083.4|6080.4|6084.1|6081.1|6081.8|6078.8|0
1582076400000|2020-02-19 01:40:00|6083.3|6080.3|6084.9|6081.9|6084.9|6081.9|6082.6|6079.6|0
1582076700000|2020-02-19 01:45:00|6084.8|6081.8|6085|6082|6086.4|6083.4|6084.8|6081.8|0
1582077000000|2020-02-19 01:50:00|6085.6|6082.6|6086.3|6083.3|6086.4|6083.4|6084.9|6081.9|0
1582077300000|2020-02-19 01:55:00|6086.4|6083.4|6087.8|6084.8|6087.9|6084.9|6086.3|6083.3|0
1582077600000|2020-02-19 02:00:00|6087.9|6084.9|6088|6085|6088.7|6085.7|6087.8|6084.8|0
1582077900000|2020-02-19 02:05:00|6088.5|6085.5|6089.4|6086.4|6089.4|6086.4|6087.9|6084.9|0
1582078200000|2020-02-19 02:10:00|6089.5|6086.5|6091.1|6088.1|6091.1|6088.1|6089.5|6086.5|0
1582078500000|2020-02-19 02:15:00|6091|6088|6093.8|6090.8|6096.7|6093.7|6091|6088|0
1582078800000|2020-02-19 02:20:00|6094.1|6091.1|6093.6|6090.6|6096|6093|6093.6|6090.6|0
1582079100000|2020-02-19 02:25:00|6093.7|6090.7|6093.6|6090.6|6095.1|6092.1|6092.1|6089.1|0
1582079400000|2020-02-19 02:30:00|6093.5|6090.5|6093.4|6090.4|6093.6|6090.6|6092|6089|0
1582079700000|2020-02-19 02:35:00|6093.3|6090.3|6091.7|6088.7|6093.4|6090.4|6091.7|6088.7|0
1582080000000|2020-02-19 02:40:00|6091.8|6088.8|6091.8|6088.8|6093.3|6090.3|6091.7|6088.7|0
1582080300000|2020-02-19 02:45:00|6092.1|6089.1|6091.8|6088.8|6093.2|6090.2|6091.7|6088.7|0
1582080600000|2020-02-19 02:50:00|6091.7|6088.7|6090.2|6087.2|6091.7|6088.7|6090.2|6087.2|0
1582080900000|2020-02-19 02:55:00|6090.3|6087.3|6089.9|6086.9|6091.7|6088.7|6089.9|6086.9|0
1582081200000|2020-02-19 03:00:00|6089.8|6086.8|6091.1|6088.1|6091.1|6088.1|6089.6|6086.6|0
1582081500000|2020-02-19 03:05:00|6091.2|6088.2|6091.1|6088.1|6091.2|6088.2|6091.1|6088.1|0
1582081800000|2020-02-19 03:10:00|6091.2|6088.2|6094.1|6091.1|6094.1|6091.1|6091.1|6088.1|0
1582082100000|2020-02-19 03:15:00|6094.8|6091.8|6094.2|6091.2|6095.8|6092.8|6094.1|6091.1|0
1582082400000|2020-02-19 03:20:00|6094.3|6091.3|6095.7|6092.7|6095.7|6092.7|6094.2|6091.2|0
1582082700000|2020-02-19 03:25:00|6095.6|6092.6|6095.6|6092.6|6095.7|6092.7|6094.2|6091.2|0
1582083000000|2020-02-19 03:30:00|6094.2|6091.2|6094.1|6091.1|6095.6|6092.6|6094.1|6091.1|0
1582083600000|2020-02-19 03:40:00|6094.2|6091.2|6093.7|6090.7|6094.2|6091.2|6093.7|6090.7|0
1582083900000|2020-02-19 03:45:00|6093.6|6090.6|6093.7|6090.7|6093.8|6090.8|6092.2|6089.2|0
1582084200000|2020-02-19 03:50:00|6093.8|6090.8|6096.7|6093.7|6096.8|6093.8|6093.8|6090.8|0
1582084500000|2020-02-19 03:55:00|6096.8|6093.8|6096.5|6093.5|6096.8|6093.8|6096.4|6093.4|0
1582084800000|2020-02-19 04:00:00|6096.6|6093.6|6094.6|6091.6|6098|6095|6094.6|6091.6|0
1582085100000|2020-02-19 04:05:00|6094.7|6091.7|6096.2|6093.2|6096.9|6093.9|6094.6|6091.6|0
1582085400000|2020-02-19 04:10:00|6096.8|6093.8|6097.6|6094.6|6097.6|6094.6|6096.8|6093.8|0
1582085700000|2020-02-19 04:15:00|6097|6094|6097.6|6094.6|6097.6|6094.6|6096.1|6093.1|0
1582086000000|2020-02-19 04:20:00|6097|6094|6096.1|6093.1|6097.5|6094.5|6096.1|6093.1|0
1582086300000|2020-02-19 04:25:00|6096.4|6093.4|6096.1|6093.1|6097.6|6094.6|6096.1|6093.1|0
1582086600000|2020-02-19 04:30:00|6096.3|6093.3|6096.1|6093.1|6096.8|6093.8|6096.1|6093.1|0
1582086900000|2020-02-19 04:35:00|6096|6093|6096.1|6093.1|6096.1|6093.1|6096|6093|0
1582087200000|2020-02-19 04:40:00|6096|6093|6096.1|6093.1|6096.8|6093.8|6096|6093|0
1582087500000|2020-02-19 04:45:00|6096|6093|6096|6093|6096.1|6093.1|6095.9|6092.9|0
1582087800000|2020-02-19 04:50:00|6095.9|6092.9|6094.4|6091.4|6096|6093|6093|6090|0
1582088100000|2020-02-19 04:55:00|6094.5|6091.5|6093|6090|6094.5|6091.5|6093|6090|0
1582088400000|2020-02-19 05:00:00|6093.3|6090.3|6094.4|6091.4|6094.5|6091.5|6093|6090|0
1582088700000|2020-02-19 05:05:00|6094.5|6091.5|6094.9|6091.9|6095.7|6092.7|6094.4|6091.4|0
1582089000000|2020-02-19 05:10:00|6095|6092|6094.9|6091.9|6095|6092|6094.8|6091.8|0
1582089300000|2020-02-19 05:15:00|6094.8|6091.8|6095.4|6092.4|6095.4|6092.4|6093.4|6090.4|0
1582089600000|2020-02-19 05:20:00|6095.3|6092.3|6095.3|6092.3|6095.4|6092.4|6093.9|6090.9|0
1582089900000|2020-02-19 05:25:00|6095.2|6092.2|6095.3|6092.3|6095.3|6092.3|6093.8|6090.8|0
1582090200000|2020-02-19 05:30:00|6095|6092|6093.8|6090.8|6095.3|6092.3|6093.8|6090.8|0
1582090500000|2020-02-19 05:35:00|6093.9|6090.9|6095.3|6092.3|6095.3|6092.3|6093.8|6090.8|0
1582090800000|2020-02-19 05:40:00|6095|6092|6095.2|6092.2|6095.3|6092.3|6093.8|6090.8|0
1582091100000|2020-02-19 05:45:00|6094.9|6091.9|6095.2|6092.2|6095.2|6092.2|6093.7|6090.7|0
1582091400000|2020-02-19 05:50:00|6095.3|6092.3|6095.2|6092.2|6096.7|6093.7|6095.2|6092.2|0
1582091700000|2020-02-19 05:55:00|6095.3|6092.3|6095.1|6092.1|6096|6093|6095|6092|0
1582092000000|2020-02-19 06:00:00|6095|6092|6093.6|6090.6|6095.1|6092.1|6093.5|6090.5|0
1582092300000|2020-02-19 06:05:00|6093.5|6090.5|6093.5|6090.5|6095|6092|6093.5|6090.5|0
1582092600000|2020-02-19 06:10:00|6093.4|6090.4|6093.5|6090.5|6093.5|6090.5|6093.4|6090.4|0
1582092900000|2020-02-19 06:15:00|6093.4|6090.4|6093.4|6090.4|6093.4|6090.4|6091.9|6088.9|0
1582093200000|2020-02-19 06:20:00|6093.5|6090.5|6092.2|6089.2|6094.9|6091.9|6091.5|6088.5|0
1582093500000|2020-02-19 06:25:00|6092.3|6089.3|6094.1|6091.1|6094.1|6091.1|6092.2|6089.2|0
1582093800000|2020-02-19 06:30:00|6093.5|6090.5|6092.6|6089.6|6094.1|6091.1|6092.6|6089.6|0
1582094100000|2020-02-19 06:35:00|6092.5|6089.5|6092.5|6089.5|6092.6|6089.6|6092.5|6089.5|0
1582094400000|2020-02-19 06:40:00|6092.6|6089.6|6091|6088|6092.6|6089.6|6091|6088|0
1582094700000|2020-02-19 06:45:00|6091.1|6088.1|6088.1|6085.1|6091.1|6088.1|6088.1|6085.1|0
1582095000000|2020-02-19 06:50:00|6088|6085|6089.6|6086.6|6089.6|6086.6|6088|6085|0
1582095300000|2020-02-19 06:55:00|6090.2|6087.2|6089|6086|6091.1|6088.1|6089|6086|0
1582095600000|2020-02-19 07:00:00|6088.7|6085.7|6087.4|6085.4|6088.7|6086.2|6085.7|6082.6|2512
1582095900000|2020-02-19 07:05:00|6087.2|6085.2|6087.7|6085.7|6088.7|6086.7|6086.9|6084.9|1250
1582096200000|2020-02-19 07:10:00|6087.4|6085.4|6086.2|6084.2|6088.7|6086.7|6086.2|6084.2|148
1582096500000|2020-02-19 07:15:00|6086.4|6084.4|6085.2|6083.2|6086.7|6084.7|6084.7|6082.7|277
1582096800000|2020-02-19 07:20:00|6085.4|6083.4|6088.4|6086.4|6088.7|6086.7|6085.2|6083.2|115
1582097100000|2020-02-19 07:25:00|6088.2|6086.2|6088.2|6086.2|6088.9|6086.9|6087.4|6085.4|210
1582097400000|2020-02-19 07:30:00|6088.4|6086.4|6091.2|6089.2|6092.2|6090.2|6087.2|6085.2|898
1582097700000|2020-02-19 07:35:00|6090.9|6088.9|6087.7|6085.7|6091.2|6089.2|6086.9|6084.9|221
1582098000000|2020-02-19 07:40:00|6088.2|6086.2|6086.7|6084.7|6088.2|6086.2|6086.2|6084.2|508
1582098300000|2020-02-19 07:45:00|6086.4|6084.4|6087.9|6085.9|6087.9|6085.9|6086.2|6084.2|140
1582098600000|2020-02-19 07:50:00|6088.2|6086.2|6089.7|6087.7|6091.2|6089.2|6087.9|6085.9|295
1582098900000|2020-02-19 07:55:00|6089.4|6087.4|6089.2|6087.2|6090.7|6088.7|6088.9|6086.9|1203
1582099200000|2020-02-19 08:00:00|6088.7|6087.7|6081.9|6080.9|6091.2|6090.2|6080.7|6079.7|3268
1582099500000|2020-02-19 08:05:00|6081.7|6080.7|6078.2|6077.2|6081.7|6080.7|6072.7|6071.7|2175
1582099800000|2020-02-19 08:10:00|6077.9|6076.9|6076.7|6075.7|6079.7|6078.7|6074.2|6073.2|1014
1582100100000|2020-02-19 08:15:00|6076.4|6075.4|6081.9|6080.9|6082.2|6081.2|6076.2|6075.2|850
1582100400000|2020-02-19 08:20:00|6082.2|6081.2|6082.2|6081.2|6083.4|6082.4|6078.4|6077.4|4023
1582100700000|2020-02-19 08:25:00|6081.9|6080.9|6079.2|6078.2|6082.7|6081.7|6076.4|6075.4|570
1582101000000|2020-02-19 08:30:00|6079.4|6078.4|6082.7|6081.7|6085.7|6084.7|6077.4|6076.4|4006
1582101300000|2020-02-19 08:35:00|6082.9|6081.9|6086.9|6085.9|6088.2|6087.2|6082.7|6081.7|703
1582101600000|2020-02-19 08:40:00|6086.8|6085.8|6089.1|6088.1|6090.8|6089.8|6083.8|6082.8|2014
1582101900000|2020-02-19 08:45:00|6088.6|6087.6|6084.1|6083.1|6089.6|6088.6|6081.8|6080.8|1184
1582102200000|2020-02-19 08:50:00|6083.8|6082.8|6085.1|6084.1|6087.3|6086.3|6082.6|6081.6|2056
1582102500000|2020-02-19 08:55:00|6084.8|6083.8|6087.6|6086.6|6088.1|6087.1|6083.1|6082.1|5013
1582102800000|2020-02-19 09:00:00|6088.1|6087.1|6089.1|6088.1|6089.3|6088.3|6086.6|6085.6|849
1582103100000|2020-02-19 09:05:00|6089.3|6088.3|6090.6|6089.6|6090.8|6089.8|6088.1|6087.1|632
1582103400000|2020-02-19 09:10:00|6090.8|6089.8|6093.6|6092.6|6094.6|6093.6|6089.1|6088.1|736
1582103700000|2020-02-19 09:15:00|6093.8|6092.8|6095.3|6094.3|6096.8|6095.8|6093.6|6092.6|1122
1582104000000|2020-02-19 09:20:00|6095.6|6094.6|6097.1|6096.1|6097.3|6096.3|6094.6|6093.6|514
1582104300000|2020-02-19 09:25:00|6097.6|6096.6|6098.1|6097.1|6099.6|6098.6|6095.1|6094.1|837
1582104600000|2020-02-19 09:30:00|6097.8|6096.8|6098.3|6097.3|6099.6|6098.6|6096.3|6095.3|582
1582104900000|2020-02-19 09:35:00|6098.1|6097.1|6095.1|6094.1|6099.6|6098.6|6093.8|6092.8|354
1582105200000|2020-02-19 09:40:00|6095.3|6094.3|6092.1|6091.1|6097.1|6096.1|6091.6|6090.6|1332
1582105500000|2020-02-19 09:45:00|6091.8|6090.8|6096.3|6095.3|6096.6|6095.6|6091.1|6090.1|658
1582105800000|2020-02-19 09:50:00|6096.1|6095.1|6095.8|6094.8|6099.3|6098.3|6095.3|6094.3|525
1582106100000|2020-02-19 09:55:00|6095.6|6094.6|6093.8|6092.8|6097.6|6096.6|6093.8|6092.8|320
1582106400000|2020-02-19 10:00:00|6094.1|6093.1|6094.8|6093.8|6097.1|6096.1|6093.8|6092.8|3844
1582106700000|2020-02-19 10:05:00|6095.1|6094.1|6092.8|6091.8|6095.3|6094.3|6091.8|6090.8|354
1582107000000|2020-02-19 10:10:00|6093.1|6092.1|6093.3|6092.3|6095.1|6094.1|6091.1|6090.1|232
1582107300000|2020-02-19 10:15:00|6093.6|6092.6|6095.6|6094.6|6095.6|6094.6|6091.6|6090.6|261
1582107600000|2020-02-19 10:20:00|6095.1|6094.1|6096.8|6095.8|6097.6|6096.6|6093.8|6092.8|3596
1582107900000|2020-02-19 10:25:00|6097.1|6096.1|6102.3|6101.3|6104.6|6103.6|6096.6|6095.6|2136
1582108200000|2020-02-19 10:30:00|6102.1|6101.1|6101.1|6100.1|6102.6|6101.6|6099.1|6098.1|528
1582108500000|2020-02-19 10:35:00|6100.8|6099.8|6101.1|6100.1|6101.1|6100.1|6099.1|6098.1|548
1582108800000|2020-02-19 10:40:00|6100.8|6099.8|6101.1|6100.1|6103.1|6102.1|6100.6|6099.6|699
1582109100000|2020-02-19 10:45:00|6101.3|6100.3|6099.6|6098.6|6102.1|6101.1|6099.1|6098.1|385
1582109400000|2020-02-19 10:50:00|6099.8|6098.8|6101.1|6100.1|6101.1|6100.1|6098.1|6097.1|425
1582109700000|2020-02-19 10:55:00|6100.8|6099.8|6100.1|6099.1|6100.8|6099.8|6098.6|6097.6|179
1582110000000|2020-02-19 11:00:00|6100.3|6099.3|6096.3|6095.3|6100.8|6099.8|6096.1|6095.1|1378
1582110300000|2020-02-19 11:05:00|6096.6|6095.6|6096.6|6095.6|6098.6|6097.6|6095.6|6094.6|264
1582110600000|2020-02-19 11:10:00|6096.8|6095.8|6100.6|6099.6|6102.6|6101.6|6096.8|6095.8|310
1582110900000|2020-02-19 11:15:00|6100.3|6099.3|6098.6|6097.6|6101.6|6100.6|6098.3|6097.3|11221
1582111200000|2020-02-19 11:20:00|6098.1|6097.1|6100.6|6099.6|6101.1|6100.1|6098.1|6097.1|215
1582111500000|2020-02-19 11:25:00|6100.8|6099.8|6099.6|6098.6|6100.8|6099.8|6098.1|6097.1|283
1582111800000|2020-02-19 11:30:00|6099.3|6098.3|6097.6|6096.6|6099.6|6098.6|6096.6|6095.6|345
1582112100000|2020-02-19 11:35:00|6097.3|6096.3|6097.1|6096.1|6099.6|6098.6|6096.6|6095.6|362
1582112400000|2020-02-19 11:40:00|6097.3|6096.3|6100.1|6099.1|6101.1|6100.1|6097.1|6096.1|113
1582112700000|2020-02-19 11:45:00|6099.8|6098.8|6098.3|6097.3|6099.8|6098.8|6097.1|6096.1|257
1582113000000|2020-02-19 11:50:00|6098.1|6097.1|6101.6|6100.6|6101.6|6100.6|6098.1|6097.1|183
1582113300000|2020-02-19 11:55:00|6101.8|6100.8|6103.3|6102.3|6103.3|6102.3|6101.6|6100.6|457
1582113600000|2020-02-19 12:00:00|6103.1|6102.1|6100.1|6099.1|6103.1|6102.1|6100.1|6099.1|786
1582113900000|2020-02-19 12:05:00|6099.8|6098.8|6101.3|6100.3|6102.1|6101.1|6099.6|6098.6|2187
1582114200000|2020-02-19 12:10:00|6101.6|6100.6|6099.3|6098.3|6102.1|6101.1|6099.1|6098.1|151
1582114500000|2020-02-19 12:15:00|6099.6|6098.6|6097.6|6096.6|6100.3|6099.3|6097.6|6096.6|229
1582114800000|2020-02-19 12:20:00|6097.3|6096.3|6094.6|6093.6|6098.1|6097.1|6094.1|6093.1|568
1582115100000|2020-02-19 12:25:00|6094.3|6093.3|6091.6|6090.6|6094.6|6093.6|6091.1|6090.1|590
1582115400000|2020-02-19 12:30:00|6091.3|6090.3|6093.8|6092.8|6094.1|6093.1|6089.1|6088.1|799
1582115700000|2020-02-19 12:35:00|6094.1|6093.1|6094.6|6093.6|6095.6|6094.6|6093.8|6092.8|190
1582116000000|2020-02-19 12:40:00|6094.8|6093.8|6095.8|6094.8|6096.3|6095.3|6094.3|6093.3|318
1582116300000|2020-02-19 12:45:00|6096|6095|6094.5|6093.5|6096.8|6095.8|6093.8|6092.8|509
1582116600000|2020-02-19 12:50:00|6094.3|6093.3|6095.8|6094.8|6096.8|6095.8|6094.3|6093.3|186
1582116900000|2020-02-19 12:55:00|6096|6095|6095.8|6094.8|6096.8|6095.8|6095.3|6094.3|138
1582117200000|2020-02-19 13:00:00|6095.5|6094.5|6095.5|6094.5|6096.3|6095.3|6094.8|6093.8|140
1582117500000|2020-02-19 13:05:00|6095.8|6094.8|6095.3|6094.3|6097.3|6096.3|6094.3|6093.3|375
1582117800000|2020-02-19 13:10:00|6094.8|6093.8|6094.3|6093.3|6096.3|6095.3|6093.8|6092.8|3502
1582118100000|2020-02-19 13:15:00|6094.5|6093.5|6094.8|6093.8|6095|6094|6093.3|6092.3|1708
1582118400000|2020-02-19 13:20:00|6095.3|6094.3|6096.3|6095.3|6098.8|6097.8|6095.3|6094.3|2458
1582118700000|2020-02-19 13:25:00|6096|6095|6094.8|6093.8|6096.8|6095.8|6094.8|6093.8|1641
1582119000000|2020-02-19 13:30:00|6095.5|6094.5|6094.5|6093.5|6097.8|6096.8|6092.8|6091.8|312
1582119300000|2020-02-19 13:35:00|6094.8|6093.8|6094.8|6093.8|6098.3|6097.3|6094.8|6093.8|303
1582119600000|2020-02-19 13:40:00|6095|6094|6095.3|6094.3|6096.8|6095.8|6094.3|6093.3|684
1582119900000|2020-02-19 13:45:00|6095|6094|6098|6097|6098.8|6097.8|6094.8|6093.8|312
1582120200000|2020-02-19 13:50:00|6098.3|6097.3|6097.3|6096.3|6099.3|6098.3|6097|6096|798
1582120500000|2020-02-19 13:55:00|6097|6096|6097.3|6096.3|6097.8|6096.8|6095.8|6094.8|538
1582120800000|2020-02-19 14:00:00|6096.8|6095.8|6100|6099|6100.3|6099.3|6096.8|6095.8|341
1582121100000|2020-02-19 14:05:00|6099.8|6098.8|6100|6099|6100.8|6099.8|6098.3|6097.3|1141
1582121400000|2020-02-19 14:10:00|6100.3|6099.3|6100.5|6099.5|6101.3|6100.3|6099.8|6098.8|208
1582121700000|2020-02-19 14:15:00|6100.8|6099.8|6102.3|6101.3|6102.5|6101.5|6099.3|6098.3|2640
1582122000000|2020-02-19 14:20:00|6102.5|6101.5|6101.3|6100.3|6103.3|6102.3|6099.3|6098.3|1192
1582122300000|2020-02-19 14:25:00|6101|6100|6101.3|6100.3|6102.3|6101.3|6100.8|6099.8|376
1582122600000|2020-02-19 14:30:00|6101.8|6100.8|6101.5|6100.5|6104.8|6103.8|6096.5|6095.5|1985
1582122900000|2020-02-19 14:35:00|6101.3|6100.3|6105|6104|6105|6104|6101.3|6100.3|693
1582123200000|2020-02-19 14:40:00|6105.3|6104.3|6104.3|6103.3|6109.3|6108.3|6104.3|6103.3|1934
1582123500000|2020-02-19 14:45:00|6104.5|6103.5|6107|6106|6107.3|6106.3|6104.3|6103.3|358
1582123800000|2020-02-19 14:50:00|6107.3|6106.3|6109.8|6108.8|6112.3|6111.3|6106.3|6105.3|979
1582124100000|2020-02-19 14:55:00|6109.3|6108.3|6105.3|6104.3|6110|6109|6103.5|6102.5|644
1582124400000|2020-02-19 15:00:00|6104.8|6103.8|6100.8|6099.8|6105.8|6104.8|6099.8|6098.8|1064
1582124700000|2020-02-19 15:05:00|6101|6100|6104.3|6103.3|6104.8|6103.8|6099.3|6098.3|2684
1582125000000|2020-02-19 15:10:00|6104.6|6103.6|6104.6|6103.6|6105.1|6104.1|6102.6|6101.6|2083
1582125300000|2020-02-19 15:15:00|6105.1|6104.1|6105.6|6104.6|6106.8|6105.8|6102.6|6101.6|5537
1582125600000|2020-02-19 15:20:00|6105.8|6104.8|6106.1|6105.1|6107.6|6106.6|6105.1|6104.1|1357
1582125900000|2020-02-19 15:25:00|6106.3|6105.3|6107.8|6106.8|6108.8|6107.8|6104.6|6103.6|2331
1582126200000|2020-02-19 15:30:00|6108.1|6107.1|6107.6|6106.6|6110.6|6109.6|6107.3|6106.3|726
1582126500000|2020-02-19 15:35:00|6107.3|6106.3|6107.6|6106.6|6109.6|6108.6|6105.6|6104.6|611
1582126800000|2020-02-19 15:40:00|6107.8|6106.8|6108.1|6107.1|6108.6|6107.6|6105.6|6104.6|818
1582127100000|2020-02-19 15:45:00|6107.8|6106.8|6104.6|6103.6|6108.1|6107.1|6104.1|6103.1|3622
1582127400000|2020-02-19 15:50:00|6104.3|6103.3|6104.6|6103.6|6106.1|6105.1|6103.1|6102.1|215
1582127700000|2020-02-19 15:55:00|6104.3|6103.3|6104.6|6103.6|6105.1|6104.1|6103.1|6102.1|239
1582128000000|2020-02-19 16:00:00|6104.8|6103.8|6104.8|6103.8|6106.3|6105.3|6103.6|6102.6|228
1582128300000|2020-02-19 16:05:00|6105.1|6104.1|6104.1|6103.1|6105.6|6104.6|6104.1|6103.1|271
1582128600000|2020-02-19 16:10:00|6104.3|6103.3|6104.1|6103.1|6104.6|6103.6|6102.6|6101.6|446
1582128900000|2020-02-19 16:15:00|6103.6|6102.6|6103.3|6102.3|6104.6|6103.6|6100.8|6099.8|484
1582129200000|2020-02-19 16:20:00|6103.6|6102.6|6107.1|6106.1|6108.1|6107.1|6102.3|6101.3|650
1582129500000|2020-02-19 16:25:00|6106.6|6105.6|6106.3|6105.3|6107.8|6106.8|6105.6|6104.6|903
1582129800000|2020-02-19 16:30:00|6106.8|6104.8|6111.6|6109.6|6111.8|6109.8|6106.6|6104.6|2398
1582130100000|2020-02-19 16:35:00|6112.3|6110.3|6108.6|6106.6|6112.3|6110.3|6108.1|6106.1|3783
1582130400000|2020-02-19 16:40:00|6109.1|6107.1|6105.6|6103.6|6109.6|6107.6|6105.1|6103.1|1829
1582130700000|2020-02-19 16:45:00|6106.1|6104.1|6108.3|6106.3|6108.6|6106.6|6105.1|6103.1|665
1582131000000|2020-02-19 16:50:00|6108.6|6106.6|6108.6|6106.6|6109.1|6107.1|6108.1|6106.1|5333
1582131300000|2020-02-19 16:55:00|6108.1|6106.1|6108.1|6106.1|6109.1|6107.1|6107.6|6105.6|67
1582131600000|2020-02-19 17:00:00|6107.8|6105.8|6104.6|6102.6|6108.1|6106.1|6104.3|6102.3|213
1582131900000|2020-02-19 17:05:00|6105.1|6103.1|6105.8|6103.8|6107.3|6105.3|6105.1|6103.1|82
1582132200000|2020-02-19 17:10:00|6105.6|6103.6|6107.6|6105.6|6108.1|6106.1|6105.6|6103.6|259
1582132500000|2020-02-19 17:15:00|6108.1|6106.1|6108.6|6106.6|6109.1|6107.1|6107.6|6105.6|17
1582132800000|2020-02-19 17:20:00|6108.3|6106.3|6107.6|6105.6|6108.3|6106.3|6107.1|6105.1|18
1582133100000|2020-02-19 17:25:00|6107.3|6105.3|6106.6|6104.6|6107.6|6105.6|6105.8|6103.8|120
1582133400000|2020-02-19 17:30:00|6107.1|6105.1|6108.3|6106.3|6109.3|6107.3|6106.6|6104.6|32
1582133700000|2020-02-19 17:35:00|6108.6|6106.6|6107.6|6105.6|6108.8|6106.8|6107.6|6105.6|116
1582134000000|2020-02-19 17:40:00|6108.1|6106.1|6107.6|6105.6|6108.1|6106.1|6106.8|6104.8|7
1582134300000|2020-02-19 17:45:00|6107.3|6105.3|6108.6|6106.6|6108.6|6106.6|6106.6|6104.6|28
1582134600000|2020-02-19 17:50:00|6108.8|6106.8|6109.3|6107.3|6110.6|6108.6|6108.8|6106.8|30
1582134900000|2020-02-19 17:55:00|6109.6|6107.6|6109.6|6107.6|6109.8|6107.8|6109.1|6107.1|11
1582135200000|2020-02-19 18:00:00|6109.3|6107.3|6110.3|6108.3|6110.6|6108.6|6109.1|6107.1|14
1582135500000|2020-02-19 18:05:00|6110.6|6108.6|6109.1|6107.1|6110.6|6108.6|6108.8|6106.8|3
1582135800000|2020-02-19 18:10:00|6108.6|6106.6|6108.6|6106.6|6109.6|6107.6|6108.6|6106.6|15
1582136100000|2020-02-19 18:15:00|6108.8|6106.8|6108.3|6106.3|6109.1|6107.1|6108.1|6106.1|108
1582136400000|2020-02-19 18:20:00|6108.1|6106.1|6108.8|6106.8|6109.1|6107.1|6107.8|6105.8|116
1582136700000|2020-02-19 18:25:00|6108.6|6106.6|6109.1|6107.1|6109.8|6107.8|6108.6|6106.6|260
1582137000000|2020-02-19 18:30:00|6109.6|6107.6|6109.6|6107.6|6109.6|6107.6|6108.3|6106.3|22
1582137300000|2020-02-19 18:35:00|6110.1|6108.1|6108.6|6106.6|6110.1|6108.1|6108.1|6106.1|7
1582137600000|2020-02-19 18:40:00|6108.3|6106.3|6108.6|6106.6|6108.6|6106.6|6108.1|6106.1|1
1582137900000|2020-02-19 18:45:00|6109.1|6107.1|6108.6|6106.6|6109.6|6107.6|6108.6|6106.6|27
1582138200000|2020-02-19 18:50:00|6108.3|6106.3|6108.3|6106.3|6109.1|6107.1|6108.1|6106.1|17
1582138500000|2020-02-19 18:55:00|6108.1|6106.1|6106.1|6104.1|6108.6|6106.6|6105.8|6103.8|44
1582138800000|2020-02-19 19:00:00|6106.3|6104.3|6107.8|6105.8|6108.1|6106.1|6105.3|6103.3|38
1582139100000|2020-02-19 19:05:00|6107.6|6105.6|6108.3|6106.3|6109.1|6107.1|6107.6|6105.6|37
1582139400000|2020-02-19 19:10:00|6108.1|6106.1|6109.1|6107.1|6109.6|6107.6|6107.6|6105.6|18
1582139700000|2020-02-19 19:15:00|6109.3|6107.3|6109.6|6107.6|6110.1|6108.1|6109.1|6107.1|20
1582140000000|2020-02-19 19:20:00|6109.3|6107.3|6110.1|6108.1|6110.1|6108.1|6109.1|6107.1|15
1582140300000|2020-02-19 19:25:00|6109.8|6107.8|6109.8|6107.8|6110.1|6108.1|6109.1|6107.1|20
1582140600000|2020-02-19 19:30:00|6109.6|6107.6|6109.6|6107.6|6110.1|6108.1|6108.6|6106.6|28
1582140900000|2020-02-19 19:35:00|6109.8|6107.8|6110.1|6108.1|6110.1|6108.1|6109.6|6107.6|6
1582141200000|2020-02-19 19:40:00|6110.3|6108.3|6112.6|6110.6|6112.6|6110.6|6110.3|6108.3|23
1582141500000|2020-02-19 19:45:00|6112.1|6110.1|6112.1|6110.1|6113.6|6111.6|6112.1|6110.1|44
1582141800000|2020-02-19 19:50:00|6111.8|6109.8|6110.8|6108.8|6112.1|6110.1|6110.1|6108.1|33
1582142100000|2020-02-19 19:55:00|6110.6|6108.6|6111.1|6109.1|6111.8|6109.8|6110.1|6108.1|15
1582142400000|2020-02-19 20:00:00|6111.3|6109.3|6109.6|6107.6|6112.1|6110.1|6109.1|6107.1|32
1582142700000|2020-02-19 20:05:00|6109.3|6107.3|6108.8|6106.8|6109.6|6107.6|6108.6|6106.6|17
1582143000000|2020-02-19 20:10:00|6109.1|6107.1|6107.3|6105.3|6109.1|6107.1|6106.8|6104.8|13
1582143300000|2020-02-19 20:15:00|6107.1|6105.1|6108.1|6106.1|6108.1|6106.1|6106.8|6104.8|13
1582143600000|2020-02-19 20:20:00|6107.8|6105.8|6106.8|6104.8|6108.1|6106.1|6106.6|6104.6|10
1582143900000|2020-02-19 20:25:00|6107.1|6105.1|6107.1|6105.1|6107.1|6105.1|6106.3|6104.3|8
1582144200000|2020-02-19 20:30:00|6106.6|6104.6|6105.8|6103.8|6107.6|6105.6|6105.6|6103.6|22
1582144500000|2020-02-19 20:35:00|6105.6|6103.6|6105.1|6103.1|6106.1|6104.1|6105.1|6103.1|66
1582144800000|2020-02-19 20:40:00|6105.6|6103.6|6105.1|6103.1|6106.1|6104.1|6105.1|6103.1|51
1582145100000|2020-02-19 20:45:00|6105.3|6103.3|6104.6|6102.6|6106.1|6104.1|6104.6|6102.6|85
1582145400000|2020-02-19 20:50:00|6104.8|6102.8|6104.6|6102.6|6104.8|6102.8|6102.3|6100.3|15
1582145700000|2020-02-19 20:55:00|6104.3|6102.3|6104.3|6102.3|6105.8|6103.8|6103.3|6101.3|39
1582146000000|2020-02-19 21:00:00|6103.3|6099.3|6108.1|6104.1|6109.3|6105.3|6103.3|6099.3|0
1582146300000|2020-02-19 21:05:00|6108.2|6104.2|6107|6103|6108.6|6104.6|6104.5|6100.5|0
1582146600000|2020-02-19 21:10:00|6107.1|6103.1|6105.7|6101.7|6107.9|6103.9|6104.9|6100.9|0
1582146900000|2020-02-19 21:15:00|6105.3|6101.3|6105.4|6101.4|6105.5|6101.5|6105.1|6101.1|0
1582147200000|2020-02-19 21:20:00|6105.2|6101.2|6105.3|6101.3|6105.4|6101.4|6104.7|6100.7|0
1582147500000|2020-02-19 21:25:00|6105.1|6101.1|6105.1|6101.1|6105.3|6101.3|6105.1|6101.1|0
1582147800000|2020-02-19 21:30:00|6105.2|6101.2|6107.3|6103.3|6107.7|6103.7|6104.9|6100.9|0
1582148100000|2020-02-19 21:35:00|6107.2|6103.2|6105.8|6101.8|6107.3|6103.3|6105.7|6101.7|0
1582148400000|2020-02-19 21:40:00|6106|6102|6106.9|6102.9|6106.9|6102.9|6105.7|6101.7|0
1582148700000|2020-02-19 21:45:00|6106.8|6102.8|6106.5|6102.5|6107.3|6103.3|6106.1|6102.1|0
1582149000000|2020-02-19 21:50:00|6106.1|6102.1|6106.5|6102.5|6106.9|6102.9|6106.1|6102.1|0
1582149300000|2020-02-19 21:55:00|6106.6|6102.6|6107.8|6103.8|6107.8|6103.8|6106.5|6102.5|0
1582149600000|2020-02-19 22:00:00|6107.6|6103.6|6107.6|6103.6|6107.8|6103.8|6107.2|6103.2|0
1582149900000|2020-02-19 22:05:00|6107.5|6103.5|6107.2|6103.2|6107.6|6103.6|6107.2|6103.2|0
1582150200000|2020-02-19 22:10:00|6107.1|6103.1|6107.4|6103.4|6107.4|6103.4|6107.1|6103.1|0
1582150500000|2020-02-19 22:15:00|6107.2|6103.2|6106.7|6102.7|6107.2|6103.2|6106.4|6102.4|0
1582150800000|2020-02-19 22:20:00|6106.8|6102.8|6106.7|6102.7|6107.1|6103.1|6106.7|6102.7|0
1582151100000|2020-02-19 22:25:00|6106.6|6102.6|6106.6|6102.6|6106.7|6102.7|6106.6|6102.6|0
1582151400000|2020-02-19 22:30:00|6106.7|6102.7|6107.6|6103.6|6108|6104|6106.7|6102.7|0
1582151700000|2020-02-19 22:35:00|6107.8|6103.8|6109.7|6105.7|6110|6106|6107.6|6103.6|0
1582152000000|2020-02-19 22:40:00|6109.6|6105.6|6109.2|6105.2|6109.7|6105.7|6108.6|6104.6|0
1582152300000|2020-02-19 22:45:00|6109.4|6105.4|6109.2|6105.2|6109.5|6105.5|6109.2|6105.2|0
1582152600000|2020-02-19 22:50:00|6109.4|6105.4|6109.4|6105.4|6109.5|6105.5|6109.1|6105.1|0
1582152900000|2020-02-19 22:55:00|6109.1|6105.1|6109.5|6105.5|6109.8|6105.8|6109.1|6105.1|0
1582153200000|2020-02-19 23:00:00|6110.2|6106.2|6110.7|6106.7|6112.7|6108.7|6109.5|6105.5|0
1582153500000|2020-02-19 23:05:00|6110.6|6106.6|6109.4|6105.4|6110.6|6106.6|6108.6|6104.6|0
1582153800000|2020-02-19 23:10:00|6109.5|6105.5|6111|6107|6111|6107|6109.4|6105.4|0
1582154100000|2020-02-19 23:15:00|6111.3|6107.3|6110.2|6106.2|6111.4|6107.4|6109.9|6105.9|0
1582154400000|2020-02-19 23:20:00|6110.3|6106.3|6110.6|6106.6|6111|6107|6109.9|6105.9|0
1582154700000|2020-02-19 23:25:00|6110.7|6106.7|6110.6|6106.6|6111|6107|6110.2|6106.2|0
1582155000000|2020-02-19 23:30:00|6110.7|6106.7|6112.2|6108.2|6112.7|6108.7|6109.8|6105.8|0
1582155300000|2020-02-19 23:35:00|6112.3|6108.3|6113|6109|6113|6109|6111.9|6107.9|0
1582155600000|2020-02-19 23:40:00|6112.8|6108.8|6113|6109|6113.5|6109.5|6112.2|6108.2|0
1582155900000|2020-02-19 23:45:00|6112.9|6108.9|6112.9|6108.9|6113.7|6109.7|6112.7|6108.7|0
1582156200000|2020-02-19 23:50:00|6113|6109|6113.2|6109.2|6113.2|6109.2|6112|6108|0
1582156500000|2020-02-19 23:55:00|6113.1|6109.1|6113.2|6109.2|6113.6|6109.6|6112.8|6108.8|0
1582156800000|2020-02-20 00:00:00|6113.3|6109.3|6124.1|6120.1|6125.2|6121.2|6113.2|6109.2|0
1582157100000|2020-02-20 00:05:00|6123.9|6119.9|6122.9|6118.9|6126.8|6122.8|6122.7|6118.7|0
1582157400000|2020-02-20 00:10:00|6122.7|6118.7|6120.8|6116.8|6122.9|6118.9|6120|6116|0
1582157700000|2020-02-20 00:15:00|6121|6117|6119.8|6116.8|6121.6|6118.6|6116.7|6113.7|0
1582158000000|2020-02-20 00:20:00|6119.9|6116.9|6119.7|6116.7|6121.3|6118.3|6118.3|6115.3|0
1582158300000|2020-02-20 00:25:00|6119.8|6116.8|6122.8|6119.8|6122.9|6119.9|6119.7|6116.7|0
1582158600000|2020-02-20 00:30:00|6122.5|6119.5|6121.3|6118.3|6122.9|6119.9|6119.9|6116.9|0
1582158900000|2020-02-20 00:35:00|6120.8|6117.8|6121.2|6118.2|6122.8|6119.8|6119.8|6116.8|0
1582159200000|2020-02-20 00:40:00|6121.3|6118.3|6121.3|6118.3|6121.3|6118.3|6119.9|6116.9|0
1582159500000|2020-02-20 00:45:00|6121.6|6118.6|6122.8|6119.8|6124.2|6121.2|6121.2|6118.2|0
1582159800000|2020-02-20 00:50:00|6123.1|6120.1|6123|6120|6124.7|6121.7|6123|6120|0
1582160100000|2020-02-20 00:55:00|6122.5|6119.5|6121.6|6118.6|6123.1|6120.1|6121.5|6118.5|0
1582160400000|2020-02-20 01:00:00|6121.5|6118.5|6118.8|6115.8|6121.6|6118.6|6118.7|6115.7|0
1582160700000|2020-02-20 01:05:00|6118.7|6115.7|6118.8|6115.8|6119.5|6116.5|6118.7|6115.7|0
1582161000000|2020-02-20 01:10:00|6119.4|6116.4|6118.8|6115.8|6120.4|6117.4|6118.8|6115.8|0
1582161300000|2020-02-20 01:15:00|6118.7|6115.7|6118.7|6115.7|6119.5|6116.5|6117.2|6114.2|0
1582161600000|2020-02-20 01:20:00|6118.2|6115.2|6117.2|6114.2|6118.7|6115.7|6117.2|6114.2|0
1582161900000|2020-02-20 01:25:00|6117.3|6114.3|6118.1|6115.1|6118.9|6115.9|6116.6|6113.6|0
1582162200000|2020-02-20 01:30:00|6118.2|6115.2|6113.6|6110.6|6118.2|6115.2|6112.1|6109.1|0
1582162500000|2020-02-20 01:35:00|6113.5|6110.5|6115.5|6112.5|6115.5|6112.5|6112.1|6109.1|0
1582162800000|2020-02-20 01:40:00|6116.1|6113.1|6117|6114|6118.6|6115.6|6115.5|6112.5|0
1582163100000|2020-02-20 01:45:00|6117.1|6114.1|6117|6114|6118.5|6115.5|6115.5|6112.5|0
1582163400000|2020-02-20 01:50:00|6116.9|6113.9|6113.9|6110.9|6116.9|6113.9|6113.9|6110.9|0
1582163700000|2020-02-20 01:55:00|6113.8|6110.8|6108.6|6105.6|6113.8|6110.8|6107.7|6104.7|0
1582164000000|2020-02-20 02:00:00|6108.5|6105.5|6108.8|6105.8|6111.7|6108.7|6108.5|6105.5|0
1582164300000|2020-02-20 02:05:00|6109.3|6106.3|6109.8|6106.8|6111.8|6108.8|6108.8|6105.8|0
1582164600000|2020-02-20 02:10:00|6109.9|6106.9|6107.2|6104.2|6110.3|6107.3|6107.1|6104.1|0
1582164900000|2020-02-20 02:15:00|6107.1|6104.1|6107.2|6104.2|6108.7|6105.7|6107.1|6104.1|0
1582165200000|2020-02-20 02:20:00|6107.1|6104.1|6102.8|6099.8|6107.1|6104.1|6102.8|6099.8|0
1582165500000|2020-02-20 02:25:00|6102.9|6099.9|6105.9|6102.9|6106.1|6103.1|6102.9|6099.9|0
1582165800000|2020-02-20 02:30:00|6106|6103|6102.9|6099.9|6109|6106|6102.9|6099.9|0
1582166100000|2020-02-20 02:35:00|6103|6100|6100.5|6097.5|6104.4|6101.4|6099.7|6096.7|0
1582166400000|2020-02-20 02:40:00|6100.2|6097.2|6095.5|6092.5|6100.2|6097.2|6092.4|6089.4|0
1582166700000|2020-02-20 02:45:00|6094.8|6091.8|6097.8|6094.8|6098.7|6095.7|6094|6091|0
1582167000000|2020-02-20 02:50:00|6098.1|6095.1|6098.6|6095.6|6098.7|6095.7|6097.1|6094.1|0
1582167300000|2020-02-20 02:55:00|6098.7|6095.7|6097.7|6094.7|6100.2|6097.2|6097|6094|0
1582167600000|2020-02-20 03:00:00|6097.4|6094.4|6099.9|6096.9|6100|6097|6095.4|6092.4|0
1582167900000|2020-02-20 03:05:00|6100|6097|6100|6097|6100|6097|6098.4|6095.4|0
1582168200000|2020-02-20 03:10:00|6099.4|6096.4|6099.4|6096.4|6100.1|6097.1|6097.9|6094.9|0
1582168500000|2020-02-20 03:15:00|6099.2|6096.2|6097.9|6094.9|6099.2|6096.2|6096.5|6093.5|0
1582168800000|2020-02-20 03:20:00|6098|6095|6094.8|6091.8|6098|6095|6094.8|6091.8|0
1582169100000|2020-02-20 03:25:00|6094.6|6091.6|6088.4|6085.4|6094.6|6091.6|6087.7|6084.7|0
1582169400000|2020-02-20 03:30:00|6088.7|6085.7|6087.2|6084.2|6089.3|6086.3|6085.6|6082.6|0
1582169700000|2020-02-20 03:35:00|6087.5|6084.5|6088.7|6085.7|6090.2|6087.2|6087.2|6084.2|0
1582170000000|2020-02-20 03:40:00|6088.8|6085.8|6090.3|6087.3|6090.3|6087.3|6088.7|6085.7|0
1582170300000|2020-02-20 03:45:00|6090.2|6087.2|6088.9|6085.9|6091.9|6088.9|6088.9|6085.9|0
1582170600000|2020-02-20 03:50:00|6088.8|6085.8|6085.8|6082.8|6088.9|6085.9|6085.8|6082.8|0
1582170900000|2020-02-20 03:55:00|6086.1|6083.1|6087.4|6084.4|6088.9|6085.9|6085.7|6082.7|0
1582171200000|2020-02-20 04:00:00|6087.3|6084.3|6089|6086|6089.1|6086.1|6085.7|6082.7|0
1582171500000|2020-02-20 04:05:00|6089.1|6086.1|6090.6|6087.6|6090.6|6087.6|6087.6|6084.6|0
1582171800000|2020-02-20 04:10:00|6090.7|6087.7|6090.7|6087.7|6092.2|6089.2|6090.6|6087.6|0
1582172100000|2020-02-20 04:15:00|6090.8|6087.8|6092|6089|6092.5|6089.5|6090.7|6087.7|0
1582172400000|2020-02-20 04:20:00|6091.9|6088.9|6092|6089|6092.1|6089.1|6090.6|6087.6|0
1582172700000|2020-02-20 04:25:00|6092.1|6089.1|6092|6089|6092.1|6089.1|6092|6089|0
1582173000000|2020-02-20 04:30:00|6091.7|6088.7|6090.5|6087.5|6091.7|6088.7|6089|6086|0
1582173300000|2020-02-20 04:35:00|6090.6|6087.6|6090.5|6087.5|6090.6|6087.6|6089.7|6086.7|0
1582173600000|2020-02-20 04:40:00|6091.1|6088.1|6092.1|6089.1|6092.1|6089.1|6091.1|6088.1|0
1582173900000|2020-02-20 04:45:00|6092.2|6089.2|6093.7|6090.7|6093.7|6090.7|6092.1|6089.1|0
1582174200000|2020-02-20 04:50:00|6093.8|6090.8|6093.8|6090.8|6093.8|6090.8|6093|6090|0
1582174500000|2020-02-20 04:55:00|6093.9|6090.9|6092.4|6089.4|6093.9|6090.9|6092.3|6089.3|0
1582174800000|2020-02-20 05:00:00|6092.5|6089.5|6092.5|6089.5|6094|6091|6092.4|6089.4|0
1582175100000|2020-02-20 05:05:00|6092.8|6089.8|6094|6091|6095.5|6092.5|6092.8|6089.8|0
1582175400000|2020-02-20 05:10:00|6094.6|6091.6|6092.7|6089.7|6095.5|6092.5|6092.7|6089.7|0
1582175700000|2020-02-20 05:15:00|6092.8|6089.8|6094.3|6091.3|6094.3|6091.3|6092.7|6089.7|0
1582176000000|2020-02-20 05:20:00|6094.4|6091.4|6092.8|6089.8|6094.4|6091.4|6092.8|6089.8|0
1582176300000|2020-02-20 05:25:00|6092.7|6089.7|6094.3|6091.3|6094.3|6091.3|6092.7|6089.7|0
1582176600000|2020-02-20 05:30:00|6093.6|6090.6|6092.9|6089.9|6094.3|6091.3|6092.8|6089.8|0
1582176900000|2020-02-20 05:35:00|6092.8|6089.8|6094.4|6091.4|6094.4|6091.4|6092.7|6089.7|0
1582177200000|2020-02-20 05:40:00|6094.2|6091.2|6094.5|6091.5|6094.5|6091.5|6092.9|6089.9|0
1582177500000|2020-02-20 05:45:00|6094.6|6091.6|6097.6|6094.6|6099.1|6096.1|6094.5|6091.5|0
1582177800000|2020-02-20 05:50:00|6097.5|6094.5|6097.6|6094.6|6097.7|6094.7|6096.1|6093.1|0
1582178100000|2020-02-20 05:55:00|6098|6095|6096.2|6093.2|6098.4|6095.4|6096.1|6093.1|0
1582178400000|2020-02-20 06:00:00|6096.1|6093.1|6096.2|6093.2|6096.2|6093.2|6095.4|6092.4|0
1582178700000|2020-02-20 06:05:00|6096.8|6093.8|6097.7|6094.7|6099.2|6096.2|6096.2|6093.2|0
1582179000000|2020-02-20 06:10:00|6097.6|6094.6|6098.8|6095.8|6098.8|6095.8|6096.2|6093.2|0
1582179300000|2020-02-20 06:15:00|6098.9|6095.9|6105.3|6102.3|6105.3|6102.3|6098.8|6095.8|0
1582179600000|2020-02-20 06:20:00|6104.8|6101.8|6103.7|6100.7|6105.4|6102.4|6102.2|6099.2|0
1582179900000|2020-02-20 06:25:00|6104|6101|6103.6|6100.6|6105|6102|6102.2|6099.2|0
1582180200000|2020-02-20 06:30:00|6103|6100|6104.4|6101.4|6104.5|6101.5|6103|6100|0
1582180500000|2020-02-20 06:35:00|6104.5|6101.5|6106.2|6103.2|6106.2|6103.2|6104.4|6101.4|0
1582180800000|2020-02-20 06:40:00|6105.6|6102.6|6104.6|6101.6|6105.6|6102.6|6103.9|6100.9|0
1582181100000|2020-02-20 06:45:00|6104.7|6101.7|6104.6|6101.6|6104.7|6101.7|6104.6|6101.6|0
1582181400000|2020-02-20 06:50:00|6105.1|6102.1|6106|6103|6106.1|6103.1|6105.1|6102.1|0
1582181700000|2020-02-20 06:55:00|6106.1|6103.1|6104.6|6101.6|6106.1|6103.1|6104.6|6101.6|0
1582182000000|2020-02-20 07:00:00|6105.8|6102.8|6101.8|6099.8|6106.4|6102.9|6100.3|6098.3|223
1582182300000|2020-02-20 07:05:00|6102.1|6100.1|6102.8|6100.8|6102.8|6100.8|6100.3|6098.3|42
1582182600000|2020-02-20 07:10:00|6102.6|6100.6|6104.3|6102.3|6104.8|6102.8|6102.6|6100.6|59
1582182900000|2020-02-20 07:15:00|6104.1|6102.1|6109.3|6107.3|6109.6|6107.6|6103.6|6101.6|80
1582183200000|2020-02-20 07:20:00|6109.6|6107.6|6109.6|6107.6|6112.1|6110.1|6109.3|6107.3|19
1582183500000|2020-02-20 07:25:00|6109.8|6107.8|6108.6|6106.6|6110.3|6108.3|6107.8|6105.8|113
1582183800000|2020-02-20 07:30:00|6108.3|6106.3|6107.1|6105.1|6109.8|6107.8|6106.8|6104.8|65
1582184100000|2020-02-20 07:35:00|6106.8|6104.8|6107.3|6105.3|6107.3|6105.3|6104.8|6102.8|35
1582184400000|2020-02-20 07:40:00|6107.1|6105.1|6106.8|6104.8|6107.6|6105.6|6105.6|6103.6|86
1582184700000|2020-02-20 07:45:00|6106.6|6104.6|6108.8|6106.8|6109.1|6107.1|6105.8|6103.8|50
1582185000000|2020-02-20 07:50:00|6109.1|6107.1|6107.3|6105.3|6109.3|6107.3|6106.3|6104.3|73
1582185300000|2020-02-20 07:55:00|6107.6|6105.6|6108.3|6106.3|6110.3|6108.3|6107.3|6105.3|204
1582185600000|2020-02-20 08:00:00|6107.8|6106.8|6107.6|6106.6|6111.3|6110.3|6104.3|6103.3|2505
1582185900000|2020-02-20 08:05:00|6107.1|6106.1|6109.1|6108.1|6112.1|6111.1|6105.1|6104.1|631
1582186200000|2020-02-20 08:10:00|6109.3|6108.3|6109.6|6108.6|6111.1|6110.1|6107.1|6106.1|599
1582186500000|2020-02-20 08:15:00|6109.8|6108.8|6106.6|6105.6|6111.6|6110.6|6102.6|6101.6|699
1582186800000|2020-02-20 08:20:00|6106.3|6105.3|6098.6|6097.6|6106.6|6105.6|6098.1|6097.1|535
1582187100000|2020-02-20 08:25:00|6098.1|6097.1|6103.6|6102.6|6104.1|6103.1|6097.6|6096.6|744
1582187400000|2020-02-20 08:30:00|6103.8|6102.8|6102.1|6101.1|6107.6|6106.6|6102.1|6101.1|1069
1582187700000|2020-02-20 08:35:00|6101.8|6100.8|6104.3|6103.3|6104.3|6103.3|6099.6|6098.6|312
1582188000000|2020-02-20 08:40:00|6103.9|6102.9|6105.7|6104.7|6106.7|6105.7|6102.2|6101.2|376
1582188300000|2020-02-20 08:45:00|6106.2|6105.2|6106.7|6105.7|6109.2|6108.2|6105.7|6104.7|220
1582188600000|2020-02-20 08:50:00|6106.9|6105.9|6109.2|6108.2|6109.7|6108.7|6105.7|6104.7|685
1582188900000|2020-02-20 08:55:00|6108.7|6107.7|6105.4|6104.4|6109.2|6108.2|6104.2|6103.2|242
1582189200000|2020-02-20 09:00:00|6105.7|6104.7|6105.4|6104.4|6109.2|6108.2|6105.2|6104.2|289
1582189500000|2020-02-20 09:05:00|6105.2|6104.2|6108.2|6107.2|6108.2|6107.2|6104.7|6103.7|315
1582189800000|2020-02-20 09:10:00|6108.4|6107.4|6106.2|6105.2|6110.2|6109.2|6106.2|6105.2|310
1582190100000|2020-02-20 09:15:00|6105.9|6104.9|6101.9|6100.9|6106.9|6105.9|6101.4|6100.4|263
1582190400000|2020-02-20 09:20:00|6102.2|6101.2|6093.9|6092.9|6103.4|6102.4|6093.2|6092.2|414
1582190700000|2020-02-20 09:25:00|6094.2|6093.2|6094.9|6093.9|6095.7|6094.7|6090.2|6089.2|863
1582191000000|2020-02-20 09:30:00|6095.2|6094.2|6095.7|6094.7|6096.7|6095.7|6092.4|6091.4|950
1582191300000|2020-02-20 09:35:00|6095.9|6094.9|6103.2|6102.2|6103.4|6102.4|6095.4|6094.4|555
1582191600000|2020-02-20 09:40:00|6103.4|6102.4|6099.7|6098.7|6103.4|6102.4|6099.7|6098.7|636
1582191900000|2020-02-20 09:45:00|6099.2|6098.2|6101.7|6100.7|6102.7|6101.7|6098.4|6097.4|266
1582192200000|2020-02-20 09:50:00|6101.2|6100.2|6102.9|6101.9|6104.2|6103.2|6100.2|6099.2|522
1582192500000|2020-02-20 09:55:00|6103.2|6102.2|6103.9|6102.9|6107.2|6106.2|6102.4|6101.4|225
1582192800000|2020-02-20 10:00:00|6103.7|6102.7|6106.7|6105.7|6108.2|6107.2|6102.2|6101.2|646
1582193100000|2020-02-20 10:05:00|6107.2|6106.2|6103.7|6102.7|6107.2|6106.2|6103.7|6102.7|153
1582193400000|2020-02-20 10:10:00|6104.2|6103.2|6101.4|6100.4|6106.2|6105.2|6101.2|6100.2|252
1582193700000|2020-02-20 10:15:00|6101.2|6100.2|6101.2|6100.2|6103.7|6102.7|6100.2|6099.2|482
1582194000000|2020-02-20 10:20:00|6100.9|6099.9|6100.9|6099.9|6101.7|6100.7|6099.2|6098.2|660
1582194300000|2020-02-20 10:25:00|6100.7|6099.7|6098.7|6097.7|6101.7|6100.7|6098.2|6097.2|127
1582194600000|2020-02-20 10:30:00|6098.9|6097.9|6099.4|6098.4|6101.7|6100.7|6098.7|6097.7|166
1582194900000|2020-02-20 10:35:00|6099.7|6098.7|6097.2|6096.2|6100.2|6099.2|6096.7|6095.7|116
1582195200000|2020-02-20 10:40:00|6096.9|6095.9|6095.7|6094.7|6097.7|6096.7|6095.7|6094.7|250
1582195500000|2020-02-20 10:45:00|6095.4|6094.4|6094.2|6093.2|6096.2|6095.2|6092.7|6091.7|204
1582195800000|2020-02-20 10:50:00|6093.7|6092.7|6094.7|6093.7|6098.2|6097.2|6093.7|6092.7|320
1582196100000|2020-02-20 10:55:00|6094.9|6093.9|6098.7|6097.7|6099.2|6098.2|6093.9|6092.9|320
1582196400000|2020-02-20 11:00:00|6098.4|6097.4|6098.7|6097.7|6099.2|6098.2|6094.9|6093.9|236
1582196700000|2020-02-20 11:05:00|6099.2|6098.2|6098.2|6097.2|6099.2|6098.2|6097.2|6096.2|2636
1582197000000|2020-02-20 11:10:00|6097.7|6096.7|6100.2|6099.2|6100.2|6099.2|6096.7|6095.7|154
1582197300000|2020-02-20 11:15:00|6100.4|6099.4|6099.7|6098.7|6102.2|6101.2|6099.2|6098.2|249
1582197600000|2020-02-20 11:20:00|6100.2|6099.2|6101.7|6100.7|6102.2|6101.2|6099.2|6098.2|292
1582197900000|2020-02-20 11:25:00|6101.9|6100.9|6099.7|6098.7|6102.9|6101.9|6099.7|6098.7|202
1582198200000|2020-02-20 11:30:00|6100.2|6099.2|6102.9|6101.9|6103.2|6102.2|6099.7|6098.7|128
1582198500000|2020-02-20 11:35:00|6102.7|6101.7|6103.7|6102.7|6104.2|6103.2|6102.2|6101.2|167
1582198800000|2020-02-20 11:40:00|6103.9|6102.9|6103.2|6102.2|6104.2|6103.2|6102.7|6101.7|187
1582199100000|2020-02-20 11:45:00|6103.4|6102.4|6100.2|6099.2|6103.4|6102.4|6099.7|6098.7|184
1582199400000|2020-02-20 11:50:00|6099.9|6098.9|6097.2|6096.2|6100.4|6099.4|6095.4|6094.4|382
1582199700000|2020-02-20 11:55:00|6096.9|6095.9|6095.4|6094.4|6097.7|6096.7|6094.4|6093.4|165
1582200000000|2020-02-20 12:00:00|6094.4|6093.4|6096.7|6095.7|6097.2|6096.2|6092.9|6091.9|238
1582200300000|2020-02-20 12:05:00|6096.4|6095.4|6099.2|6098.2|6099.7|6098.7|6096.2|6095.2|174
1582200600000|2020-02-20 12:10:00|6098.9|6097.9|6096.7|6095.7|6098.9|6097.9|6096.2|6095.2|156
1582200900000|2020-02-20 12:15:00|6096.2|6095.2|6100.2|6099.2|6100.2|6099.2|6096.2|6095.2|224
1582201200000|2020-02-20 12:20:00|6101.2|6100.2|6097.7|6096.7|6101.7|6100.7|6097.2|6096.2|1340
1582201500000|2020-02-20 12:25:00|6098.2|6097.2|6098.2|6097.2|6100.2|6099.2|6097.2|6096.2|143
1582201800000|2020-02-20 12:30:00|6098.7|6097.7|6100.4|6099.4|6100.7|6099.7|6098.2|6097.2|93
1582202100000|2020-02-20 12:35:00|6100.7|6099.7|6100.7|6099.7|6101.2|6100.2|6099.4|6098.4|114
1582202400000|2020-02-20 12:40:00|6101.2|6100.2|6097.9|6096.9|6101.2|6100.2|6096.7|6095.7|159
1582202700000|2020-02-20 12:45:00|6097.7|6096.7|6100.2|6099.2|6100.7|6099.7|6097.2|6096.2|202
1582203000000|2020-02-20 12:50:00|6100.4|6099.4|6097.9|6096.9|6101.2|6100.2|6097.2|6096.2|8031
1582203300000|2020-02-20 12:55:00|6097.7|6096.7|6103.2|6102.2|6103.2|6102.2|6097.7|6096.7|571
1582203600000|2020-02-20 13:00:00|6102.4|6101.4|6099.9|6098.9|6102.9|6101.9|6099.7|6098.7|189
1582203900000|2020-02-20 13:05:00|6099.7|6098.7|6099.4|6098.4|6101.2|6100.2|6099.2|6098.2|143
1582204200000|2020-02-20 13:10:00|6099.7|6098.7|6099.9|6098.9|6102.2|6101.2|6099.7|6098.7|272
1582204500000|2020-02-20 13:15:00|6100.2|6099.2|6100.4|6099.4|6102.2|6101.2|6099.9|6098.9|296
1582204800000|2020-02-20 13:20:00|6100.7|6099.7|6099.7|6098.7|6101.2|6100.2|6097.7|6096.7|193
1582205100000|2020-02-20 13:25:00|6099.9|6098.9|6098.7|6097.7|6100.4|6099.4|6098.4|6097.4|195
1582205400000|2020-02-20 13:30:00|6098.4|6097.4|6100.9|6099.9|6103.2|6102.2|6098.4|6097.4|1042
1582205700000|2020-02-20 13:35:00|6100.7|6099.7|6094.2|6093.2|6101.2|6100.2|6093.7|6092.7|320
1582206000000|2020-02-20 13:40:00|6093.9|6092.9|6092.4|6091.4|6095.7|6094.7|6092.2|6091.2|297
1582206300000|2020-02-20 13:45:00|6093.2|6092.2|6093.4|6092.4|6095.7|6094.7|6092.2|6091.2|260
1582206600000|2020-02-20 13:50:00|6093.7|6092.7|6093.2|6092.2|6093.7|6092.7|6088.2|6087.2|402
1582206900000|2020-02-20 13:55:00|6092.9|6091.9|6093.7|6092.7|6095.9|6094.9|6092.2|6091.2|692
1582207200000|2020-02-20 14:00:00|6094.2|6093.2|6092.2|6091.2|6095.7|6094.7|6091.9|6090.9|836
1582207500000|2020-02-20 14:05:00|6092.7|6091.7|6093.7|6092.7|6094.7|6093.7|6092.2|6091.2|370
1582207800000|2020-02-20 14:10:00|6093.9|6092.9|6093.7|6092.7|6094.9|6093.9|6093.2|6092.2|134
1582208100000|2020-02-20 14:15:00|6093.2|6092.2|6095.2|6094.2|6096.2|6095.2|6092.7|6091.7|209
1582208400000|2020-02-20 14:20:00|6095.7|6094.7|6096.7|6095.7|6097.7|6096.7|6095.2|6094.2|554
1582208700000|2020-02-20 14:25:00|6096.9|6095.9|6097.7|6096.7|6097.9|6096.9|6096.7|6095.7|360
1582209000000|2020-02-20 14:30:00|6097.9|6096.9|6097.7|6096.7|6098.9|6097.9|6095.2|6094.2|673
1582209300000|2020-02-20 14:35:00|6097.4|6096.4|6096.2|6095.2|6098.2|6097.2|6092.2|6091.2|449
1582209600000|2020-02-20 14:40:00|6096.4|6095.4|6094.4|6093.4|6096.7|6095.7|6093.4|6092.4|304
1582209900000|2020-02-20 14:45:00|6093.9|6092.9|6095.9|6094.9|6096.2|6095.2|6092.7|6091.7|513
1582210200000|2020-02-20 14:50:00|6096.2|6095.2|6102.2|6101.2|6102.7|6101.7|6095.9|6094.9|370
1582210500000|2020-02-20 14:55:00|6102.4|6101.4|6103.2|6102.2|6104.2|6103.2|6101.9|6100.9|308
1582210800000|2020-02-20 15:00:00|6102.9|6101.9|6102.7|6101.7|6104.2|6103.2|6101.4|6100.4|812
1582211100000|2020-02-20 15:05:00|6102.4|6101.4|6106.2|6105.2|6106.9|6105.9|6102.4|6101.4|1181
1582211400000|2020-02-20 15:10:00|6106.4|6105.4|6109.4|6108.4|6109.4|6108.4|6106.4|6105.4|703
1582211700000|2020-02-20 15:15:00|6109.6|6108.6|6109.1|6108.1|6110.4|6109.4|6108.9|6107.9|303
1582212000000|2020-02-20 15:20:00|6109.4|6108.4|6105.1|6104.1|6109.9|6108.9|6105.1|6104.1|471
1582212300000|2020-02-20 15:25:00|6104.9|6103.9|6107.4|6106.4|6108.1|6107.1|6104.1|6103.1|697
1582212600000|2020-02-20 15:30:00|6107.6|6106.6|6106.4|6105.4|6108.9|6107.9|6106.4|6105.4|307
1582212900000|2020-02-20 15:35:00|6106.9|6105.9|6108.9|6107.9|6109.4|6108.4|6104.9|6103.9|307
1582213200000|2020-02-20 15:40:00|6108.4|6107.4|6108.4|6107.4|6108.9|6107.9|6107.9|6106.9|257
1582213500000|2020-02-20 15:45:00|6108.6|6107.6|6109.1|6108.1|6109.9|6108.9|6108.4|6107.4|5289
1582213800000|2020-02-20 15:50:00|6109.4|6108.4|6107.4|6106.4|6110.9|6109.9|6107.4|6106.4|469
1582214100000|2020-02-20 15:55:00|6107.6|6106.6|6106.1|6105.1|6108.4|6107.4|6104.9|6103.9|316
1582214400000|2020-02-20 16:00:00|6106.9|6105.9|6102.6|6101.6|6107.4|6106.4|6100.9|6099.9|729
1582214700000|2020-02-20 16:05:00|6102.4|6101.4|6099.9|6098.9|6104.1|6103.1|6099.4|6098.4|301
1582215000000|2020-02-20 16:10:00|6099.6|6098.6|6093.1|6092.1|6100.4|6099.4|6092.9|6091.9|1180
1582215300000|2020-02-20 16:15:00|6092.9|6091.9|6089.9|6088.9|6093.4|6092.4|6087.4|6086.4|837
1582215600000|2020-02-20 16:20:00|6090.1|6089.1|6093.9|6092.9|6095.9|6094.9|6088.9|6087.9|860
1582215900000|2020-02-20 16:25:00|6093.4|6092.4|6082.4|6081.4|6093.4|6092.4|6082.4|6081.4|993
1582216200000|2020-02-20 16:30:00|6082.9|6080.9|6064.9|6062.9|6083.4|6081.4|6059.4|6057.4|3663
1582216500000|2020-02-20 16:35:00|6065.1|6063.1|6069.1|6067.1|6071.1|6069.1|6058.4|6056.4|1609
1582216800000|2020-02-20 16:40:00|6069.4|6067.4|6068.9|6066.9|6073.4|6071.4|6065.1|6063.1|793
1582217100000|2020-02-20 16:45:00|6069.1|6067.1|6061.9|6059.9|6069.6|6067.6|6061.9|6059.9|477
1582217400000|2020-02-20 16:50:00|6061.6|6059.6|6075.1|6073.1|6075.9|6073.9|6061.4|6059.4|775
1582217700000|2020-02-20 16:55:00|6074.9|6072.9|6070.4|6068.4|6077.9|6075.9|6070.1|6068.1|1227
1582218000000|2020-02-20 17:00:00|6070.1|6068.1|6062.6|6060.6|6070.6|6068.6|6062.4|6060.4|237
1582218300000|2020-02-20 17:05:00|6062.9|6060.9|6057.6|6055.6|6065.4|6063.4|6057.6|6055.6|253
1582218600000|2020-02-20 17:10:00|6058.1|6056.1|6069.6|6067.6|6069.9|6067.9|6057.6|6055.6|324
1582218900000|2020-02-20 17:15:00|6069.4|6067.4|6063.6|6061.6|6069.4|6067.4|6061.4|6059.4|315
1582219200000|2020-02-20 17:20:00|6063.4|6061.4|6061.4|6059.4|6064.4|6062.4|6060.4|6058.4|163
1582219500000|2020-02-20 17:25:00|6060.9|6058.9|6063.6|6061.6|6064.6|6062.6|6060.9|6058.9|92
1582219800000|2020-02-20 17:30:00|6063.9|6061.9|6065.4|6063.4|6066.9|6064.9|6058.1|6056.1|1005
1582220100000|2020-02-20 17:35:00|6065.6|6063.6|6065.9|6063.9|6066.9|6064.9|6063.9|6061.9|1038
1582220400000|2020-02-20 17:40:00|6065.6|6063.6|6063.4|6061.4|6067.9|6065.9|6063.4|6061.4|286
1582220700000|2020-02-20 17:45:00|6063.6|6061.6|6065.4|6063.4|6068.6|6066.6|6061.9|6059.9|158
1582221000000|2020-02-20 17:50:00|6065.1|6063.1|6067.4|6065.4|6068.1|6066.1|6063.9|6061.9|95
1582221300000|2020-02-20 17:55:00|6066.9|6064.9|6073.4|6071.4|6073.9|6071.9|6066.9|6064.9|87
1582221600000|2020-02-20 18:00:00|6073.1|6071.1|6071.9|6069.9|6073.4|6071.4|6070.4|6068.4|47
1582221900000|2020-02-20 18:05:00|6071.6|6069.6|6077.4|6075.4|6077.9|6075.9|6070.9|6068.9|94
1582222200000|2020-02-20 18:10:00|6077.6|6075.6|6082.4|6080.4|6082.6|6080.6|6076.9|6074.9|107
1582222500000|2020-02-20 18:15:00|6082.6|6080.6|6077.9|6075.9|6083.9|6081.9|6077.6|6075.6|73
1582222800000|2020-02-20 18:20:00|6078.1|6076.1|6079.4|6077.4|6079.9|6077.9|6077.9|6075.9|107
1582223100000|2020-02-20 18:25:00|6079.6|6077.6|6080.1|6078.1|6080.9|6078.9|6076.9|6074.9|57
1582223400000|2020-02-20 18:30:00|6079.9|6077.9|6081.1|6079.1|6081.9|6079.9|6078.4|6076.4|35
1582223700000|2020-02-20 18:35:00|6080.9|6078.9|6077.1|6075.1|6080.9|6078.9|6075.4|6073.4|36
1582224000000|2020-02-20 18:40:00|6076.9|6074.9|6075.4|6073.4|6078.4|6076.4|6074.6|6072.6|41
1582224300000|2020-02-20 18:45:00|6075.6|6073.6|6077.1|6075.1|6079.4|6077.4|6074.9|6072.9|58
1582224600000|2020-02-20 18:50:00|6077.4|6075.4|6077.4|6075.4|6078.9|6076.9|6076.9|6074.9|27
1582224900000|2020-02-20 18:55:00|6077.9|6075.9|6075.6|6073.6|6078.6|6076.6|6075.1|6073.1|35
1582225200000|2020-02-20 19:00:00|6075.9|6073.9|6080.4|6078.4|6080.6|6078.6|6075.6|6073.6|45
1582225500000|2020-02-20 19:05:00|6080.1|6078.1|6080.6|6078.6|6083.4|6081.4|6079.9|6077.9|167
1582225800000|2020-02-20 19:10:00|6080.9|6078.9|6082.6|6080.6|6084.9|6082.9|6080.9|6078.9|76
1582226100000|2020-02-20 19:15:00|6082.9|6080.9|6081.1|6079.1|6083.9|6081.9|6081.1|6079.1|24
1582226400000|2020-02-20 19:20:00|6081.4|6079.4|6084.4|6082.4|6084.6|6082.6|6081.4|6079.4|33
1582226700000|2020-02-20 19:25:00|6084.6|6082.6|6082.1|6080.1|6084.6|6082.6|6081.6|6079.6|46
1582227000000|2020-02-20 19:30:00|6081.9|6079.9|6087.6|6085.6|6088.1|6086.1|6081.9|6079.9|295
1582227300000|2020-02-20 19:35:00|6087.4|6085.4|6088.4|6086.4|6089.6|6087.6|6086.4|6084.4|155
1582227600000|2020-02-20 19:40:00|6088.6|6086.6|6086.4|6084.4|6088.6|6086.6|6085.9|6083.9|110
1582227900000|2020-02-20 19:45:00|6086.6|6084.6|6085.9|6083.9|6087.1|6085.1|6084.4|6082.4|27
1582228200000|2020-02-20 19:50:00|6085.6|6083.6|6084.1|6082.1|6086.9|6084.9|6082.9|6080.9|31
1582228500000|2020-02-20 19:55:00|6083.9|6081.9|6083.6|6081.6|6086.4|6084.4|6083.6|6081.6|30
1582228800000|2020-02-20 20:00:00|6084.4|6082.4|6083.1|6081.1|6084.6|6082.6|6082.4|6080.4|62
1582229100000|2020-02-20 20:05:00|6083.4|6081.4|6083.6|6081.6|6084.4|6082.4|6082.4|6080.4|31
1582229400000|2020-02-20 20:10:00|6083.4|6081.4|6081.4|6079.4|6084.4|6082.4|6079.1|6077.1|107
1582229700000|2020-02-20 20:15:00|6081.1|6079.1|6084.9|6082.9|6084.9|6082.9|6079.6|6077.6|90
1582230000000|2020-02-20 20:20:00|6084.6|6082.6|6086.4|6084.4|6087.9|6085.9|6084.1|6082.1|67
1582230300000|2020-02-20 20:25:00|6086.6|6084.6|6086.4|6084.4|6087.4|6085.4|6085.4|6083.4|63
1582230600000|2020-02-20 20:30:00|6086.6|6084.6|6087.9|6085.9|6088.6|6086.6|6086.4|6084.4|41
1582230900000|2020-02-20 20:35:00|6087.6|6085.6|6086.6|6084.6|6088.6|6086.6|6085.4|6083.4|69
1582231200000|2020-02-20 20:40:00|6086.9|6084.9|6088.9|6086.9|6088.9|6086.9|6086.4|6084.4|38
1582231500000|2020-02-20 20:45:00|6089.4|6087.4|6084.6|6082.6|6089.4|6087.4|6084.4|6082.4|41
1582231800000|2020-02-20 20:50:00|6084.9|6082.9|6086.9|6084.9|6086.9|6084.9|6084.4|6082.4|120
1582232100000|2020-02-20 20:55:00|6086.6|6084.6|6088.9|6086.9|6090.4|6088.4|6086.6|6084.6|197
1582232400000|2020-02-20 21:00:00|6089.2|6085.2|6088.1|6084.1|6091.4|6087.4|6087.3|6083.3|0
1582232700000|2020-02-20 21:05:00|6088.5|6084.5|6084.8|6080.8|6089.3|6085.3|6084.4|6080.4|0
1582233000000|2020-02-20 21:10:00|6084.7|6080.7|6081.9|6077.9|6085.2|6081.2|6081.3|6077.3|0
1582233300000|2020-02-20 21:15:00|6081.8|6077.8|6081.8|6077.8|6081.9|6077.9|6081.7|6077.7|0
1582233600000|2020-02-20 21:20:00|6081.7|6077.7|6081.3|6077.3|6081.7|6077.7|6081.2|6077.2|0
1582233900000|2020-02-20 21:25:00|6081.5|6077.5|6081.2|6077.2|6081.6|6077.6|6081.2|6077.2|0
1582234200000|2020-02-20 21:30:00|6081.1|6077.1|6080.3|6076.3|6081.6|6077.6|6079.6|6075.6|0
1582234500000|2020-02-20 21:35:00|6080.7|6076.7|6081|6077|6081.5|6077.5|6080.2|6076.2|0
1582234800000|2020-02-20 21:40:00|6081.1|6077.1|6081.1|6077.1|6081.5|6077.5|6080.7|6076.7|0
1582235100000|2020-02-20 21:45:00|6081.4|6077.4|6079.1|6075.1|6081.5|6077.5|6079|6075|0
1582235400000|2020-02-20 21:50:00|6079.5|6075.5|6079.3|6075.3|6080.2|6076.2|6078.6|6074.6|0
1582235700000|2020-02-20 21:55:00|6079.4|6075.4|6078.9|6074.9|6080.6|6076.6|6078.7|6074.7|0
1582236000000|2020-02-20 22:00:00|6079|6075|6079.3|6075.3|6079.5|6075.5|6078.9|6074.9|0
1582236300000|2020-02-20 22:05:00|6079.1|6075.1|6079.1|6075.1|6079.1|6075.1|6079.1|6075.1|0
1582236600000|2020-02-20 22:10:00|6078.9|6074.9|6078.9|6074.9|6078.9|6074.9|6078.5|6074.5|0
1582236900000|2020-02-20 22:15:00|6078.4|6074.4|6078.3|6074.3|6078.7|6074.7|6077.9|6073.9|0
1582237200000|2020-02-20 22:20:00|6078.4|6074.4|6078.1|6074.1|6078.4|6074.4|6078.1|6074.1|0
1582237500000|2020-02-20 22:25:00|6078|6074|6078.4|6074.4|6078.4|6074.4|6078|6074|0
1582237800000|2020-02-20 22:30:00|6078.1|6074.1|6078.2|6074.2|6078.9|6074.9|6078.1|6074.1|0
1582238100000|2020-02-20 22:35:00|6078.1|6074.1|6078.4|6074.4|6078.9|6074.9|6078.1|6074.1|0
1582238400000|2020-02-20 22:40:00|6078.5|6074.5|6078.5|6074.5|6078.5|6074.5|6078.5|6074.5|0
1582238700000|2020-02-20 22:45:00|6078.4|6074.4|6078.3|6074.3|6078.4|6074.4|6078|6074|0
1582239000000|2020-02-20 22:50:00|6078|6074|6078.3|6074.3|6078.4|6074.4|6077.9|6073.9|0
1582239300000|2020-02-20 22:55:00|6078.4|6074.4|6078.5|6074.5|6078.8|6074.8|6078.4|6074.4|0
1582239600000|2020-02-20 23:00:00|6078.4|6074.4|6081.6|6077.6|6082.4|6078.4|6076.7|6072.7|0
1582239900000|2020-02-20 23:05:00|6081.4|6077.4|6078|6074|6081.4|6077.4|6078|6074|0
1582240200000|2020-02-20 23:10:00|6078.4|6074.4|6077.3|6073.3|6079.9|6075.9|6077.3|6073.3|0
1582240500000|2020-02-20 23:15:00|6077.1|6073.1|6072.2|6068.2|6077.3|6073.3|6070.9|6066.9|0
1582240800000|2020-02-20 23:20:00|6072.1|6068.1|6071.1|6067.1|6072.1|6068.1|6069|6065|0
1582241100000|2020-02-20 23:25:00|6071|6067|6070.8|6066.8|6072|6068|6069.2|6065.2|0
1582241400000|2020-02-20 23:30:00|6070.9|6066.9|6068.5|6064.5|6072.9|6068.9|6068.5|6064.5|0
1582241700000|2020-02-20 23:35:00|6068.6|6064.6|6071.2|6067.2|6071.2|6067.2|6068.5|6064.5|0
1582242000000|2020-02-20 23:40:00|6071.3|6067.3|6072.7|6068.7|6073.5|6069.5|6070.9|6066.9|0
1582242300000|2020-02-20 23:45:00|6073|6069|6063.5|6059.5|6073.1|6069.1|6058.6|6054.6|0
1582242600000|2020-02-20 23:50:00|6063.6|6059.6|6063.7|6059.7|6064.4|6060.4|6060|6056|0
1582242900000|2020-02-20 23:55:00|6063.3|6059.3|6062|6058|6066.2|6062.2|6060|6056|0
1582243200000|2020-02-21 00:00:00|6062.3|6058.3|6066.8|6062.8|6067.5|6063.5|6061.8|6057.8|0
1582243500000|2020-02-21 00:05:00|6066.7|6062.7|6071.2|6067.2|6072.8|6068.8|6066|6062|0
1582243800000|2020-02-21 00:10:00|6070.8|6066.8|6071.3|6067.3|6072.4|6068.4|6069.2|6065.2|0
1582244100000|2020-02-21 00:15:00|6071.5|6067.5|6074.1|6071.1|6074.2|6071.2|6071.1|6067.5|0
1582244400000|2020-02-21 00:20:00|6074|6071|6077.2|6074.2|6077.4|6074.4|6074|6071|0
1582244700000|2020-02-21 00:25:00|6077|6074|6075.6|6072.6|6077.3|6074.3|6074|6071|0
1582245000000|2020-02-21 00:30:00|6075.7|6072.7|6077.1|6074.1|6077.3|6074.3|6074.1|6071.1|0
1582245300000|2020-02-21 00:35:00|6077.2|6074.2|6081.9|6078.9|6082.1|6079.1|6077.2|6074.2|0
1582245600000|2020-02-21 00:40:00|6082|6079|6077.4|6074.4|6082|6079|6075.8|6072.8|0
1582245900000|2020-02-21 00:45:00|6077.3|6074.3|6076.5|6073.5|6077.4|6074.4|6074.1|6071.1|0
1582246200000|2020-02-21 00:50:00|6076.7|6073.7|6074.1|6071.1|6077.4|6074.4|6073.3|6070.3|0
1582246500000|2020-02-21 00:55:00|6074|6071|6077.2|6074.2|6077.2|6074.2|6074|6071|0
1582246800000|2020-02-21 01:00:00|6076.9|6073.9|6072.5|6069.5|6077.3|6074.3|6070.9|6067.9|0
1582247100000|2020-02-21 01:05:00|6072.4|6069.4|6074.1|6071.1|6075.7|6072.7|6071|6068|0
1582247400000|2020-02-21 01:10:00|6074|6071|6075.7|6072.7|6075.9|6072.9|6072.5|6069.5|0
1582247700000|2020-02-21 01:15:00|6075.8|6072.8|6079|6076|6080.4|6077.4|6075.8|6072.8|0
1582248000000|2020-02-21 01:20:00|6079.2|6076.2|6078.8|6075.8|6080.4|6077.4|6075.9|6072.9|0
1582248300000|2020-02-21 01:25:00|6078.7|6075.7|6074.2|6071.2|6078.9|6075.9|6074.2|6071.2|0
1582248600000|2020-02-21 01:30:00|6074.3|6071.3|6078.9|6075.9|6079|6076|6074.2|6071.2|0
1582248900000|2020-02-21 01:35:00|6078.7|6075.7|6078.8|6075.8|6080.4|6077.4|6077.3|6074.3|0
1582249200000|2020-02-21 01:40:00|6078.9|6075.9|6077.3|6074.3|6080.4|6077.4|6075.8|6072.8|0
1582249500000|2020-02-21 01:45:00|6077|6074|6072.8|6069.8|6077.4|6074.4|6072.8|6069.8|0
1582249800000|2020-02-21 01:50:00|6072.9|6069.9|6071.2|6068.2|6076|6073|6071.2|6068.2|0
1582250100000|2020-02-21 01:55:00|6071.3|6068.3|6072.7|6069.7|6074.3|6071.3|6071.2|6068.2|0
1582250400000|2020-02-21 02:00:00|6072.8|6069.8|6068.8|6065.8|6072.8|6069.8|6068|6065|0
1582250700000|2020-02-21 02:05:00|6068.7|6065.7|6068|6065|6071|6068|6068|6065|0
1582251000000|2020-02-21 02:10:00|6067.9|6064.9|6071.1|6068.1|6071.1|6068.1|6067.9|6064.9|0
1582251300000|2020-02-21 02:15:00|6071.2|6068.2|6067.9|6064.9|6072.7|6069.7|6066.7|6063.7|0
1582251600000|2020-02-21 02:20:00|6068|6065|6066.5|6063.5|6069.6|6066.6|6066.5|6063.5|0
1582251900000|2020-02-21 02:25:00|6066.4|6063.4|6063.3|6060.3|6068|6065|6063.3|6060.3|0
1582252200000|2020-02-21 02:30:00|6063.2|6060.2|6064.8|6061.8|6066.4|6063.4|6063.2|6060.2|0
1582252500000|2020-02-21 02:35:00|6064.9|6061.9|6066.5|6063.5|6067.9|6064.9|6064.9|6061.9|0
1582252800000|2020-02-21 02:40:00|6066.6|6063.6|6068.1|6065.1|6068.1|6065.1|6066.5|6063.5|0
1582253100000|2020-02-21 02:45:00|6068|6065|6068.9|6065.9|6069.7|6066.7|6068|6065|0
1582253400000|2020-02-21 02:50:00|6069.2|6066.2|6066.5|6063.5|6069.6|6066.6|6066.5|6063.5|0
1582253700000|2020-02-21 02:55:00|6066.6|6063.6|6067.5|6064.5|6068|6065|6066|6063|0
1582254000000|2020-02-21 03:00:00|6067.2|6064.2|6069.1|6066.1|6069.2|6066.2|6066|6063|0
1582254300000|2020-02-21 03:05:00|6069.2|6066.2|6069.2|6066.2|6069.2|6066.2|6067.7|6064.7|0
1582254600000|2020-02-21 03:10:00|6069.1|6066.1|6069|6066|6069.2|6066.2|6067.5|6064.5|0
1582254900000|2020-02-21 03:15:00|6068.7|6065.7|6067.5|6064.5|6069.1|6066.1|6067.4|6064.4|0
1582255200000|2020-02-21 03:20:00|6067.6|6064.6|6069|6066|6069|6066|6067.5|6064.5|0
1582255500000|2020-02-21 03:25:00|6068.7|6065.7|6070.6|6067.6|6070.7|6067.7|6068.2|6065.2|0
1582255800000|2020-02-21 03:30:00|6070.5|6067.5|6069.1|6066.1|6072.1|6069.1|6069.1|6066.1|0
1582256100000|2020-02-21 03:35:00|6069|6066|6069|6066|6069.1|6066.1|6067.5|6064.5|0
1582256400000|2020-02-21 03:40:00|6069.1|6066.1|6069.6|6066.6|6070.6|6067.6|6068.8|6065.8|0
1582256700000|2020-02-21 03:45:00|6069.4|6066.4|6070.4|6067.4|6070.4|6067.4|6068.9|6065.9|0
1582257000000|2020-02-21 03:50:00|6070.5|6067.5|6070.4|6067.4|6070.5|6067.5|6069.7|6066.7|0
1582257300000|2020-02-21 03:55:00|6070.5|6067.5|6070.5|6067.5|6072|6069|6070.5|6067.5|0
1582257600000|2020-02-21 04:00:00|6070.8|6067.8|6070.5|6067.5|6072|6069|6070.5|6067.5|0
1582257900000|2020-02-21 04:05:00|6070.6|6067.6|6070.8|6067.8|6070.8|6067.8|6070|6067|0
1582258200000|2020-02-21 04:10:00|6071.1|6068.1|6070.7|6067.7|6072.3|6069.3|6070.7|6067.7|0
1582258500000|2020-02-21 04:15:00|6070.8|6067.8|6070.7|6067.7|6070.8|6067.8|6069.2|6066.2|0
1582258800000|2020-02-21 04:20:00|6070.5|6067.5|6069.2|6066.2|6070.7|6067.7|6069.2|6066.2|0
1582259100000|2020-02-21 04:25:00|6069.3|6066.3|6067.6|6064.6|6069.3|6066.3|6067.5|6064.5|0
1582259400000|2020-02-21 04:30:00|6067.7|6064.7|6067.7|6064.7|6067.7|6064.7|6067.5|6064.5|0
1582259700000|2020-02-21 04:35:00|6067.6|6064.6|6066|6063|6067.6|6064.6|6065.3|6062.3|0
1582260000000|2020-02-21 04:40:00|6066.1|6063.1|6066|6063|6066.1|6063.1|6064.6|6061.6|0
1582260300000|2020-02-21 04:45:00|6065.5|6062.5|6066.1|6063.1|6066.1|6063.1|6064.6|6061.6|0
1582260600000|2020-02-21 04:50:00|6066.2|6063.2|6066.2|6063.2|6067.7|6064.7|6066.2|6063.2|0
1582260900000|2020-02-21 04:55:00|6066.3|6063.3|6066.3|6063.3|6066.3|6063.3|6066.2|6063.2|0
1582261200000|2020-02-21 05:00:00|6066.2|6063.2|6066.2|6063.2|6067.9|6064.9|6066.2|6063.2|0
1582261500000|2020-02-21 05:05:00|6066.3|6063.3|6064.7|6061.7|6066.3|6063.3|6064.7|6061.7|0
1582261800000|2020-02-21 05:10:00|6064.8|6061.8|6066.4|6063.4|6067.9|6064.9|6064.8|6061.8|0
1582262100000|2020-02-21 05:15:00|6066.3|6063.3|6066.3|6063.3|6066.4|6063.4|6066.2|6063.2|0
1582262400000|2020-02-21 05:20:00|6066.4|6063.4|6064.7|6061.7|6067.8|6064.8|6064.7|6061.7|0
1582262700000|2020-02-21 05:25:00|6065|6062|6062.9|6059.9|6066.2|6063.2|6062.9|6059.9|0
1582263000000|2020-02-21 05:30:00|6062.8|6059.8|6061.3|6058.3|6064.4|6061.4|6061.3|6058.3|0
1582263300000|2020-02-21 05:35:00|6061.2|6058.2|6059.8|6056.8|6062.8|6059.8|6059.8|6056.8|0
1582263600000|2020-02-21 05:40:00|6059.7|6056.7|6061.3|6058.3|6061.4|6058.4|6059.7|6056.7|0
1582263900000|2020-02-21 05:45:00|6061.4|6058.4|6059.8|6056.8|6061.4|6058.4|6059.8|6056.8|0
1582264200000|2020-02-21 05:50:00|6059.2|6056.2|6059.9|6056.9|6059.9|6056.9|6058.3|6055.3|0
1582264500000|2020-02-21 05:55:00|6060|6057|6060.1|6057.1|6060.2|6057.2|6060|6057|0
1582264800000|2020-02-21 06:00:00|6060|6057|6060.2|6057.2|6061.8|6058.8|6058.5|6055.5|0
1582265100000|2020-02-21 06:05:00|6060.3|6057.3|6060|6057|6061.7|6058.7|6058.5|6055.5|0
1582265400000|2020-02-21 06:10:00|6059.7|6056.7|6058.5|6055.5|6060.1|6057.1|6058.5|6055.5|0
1582265700000|2020-02-21 06:15:00|6058.6|6055.6|6054.1|6051.1|6060.1|6057.1|6054|6051|0
1582266000000|2020-02-21 06:20:00|6054|6051|6054|6051|6055.5|6052.5|6053.9|6050.9|0
1582266300000|2020-02-21 06:25:00|6054.1|6051.1|6054.2|6051.2|6054.3|6051.3|6052.6|6049.6|0
1582266600000|2020-02-21 06:30:00|6054.3|6051.3|6052.8|6049.8|6054.5|6051.5|6052.7|6049.7|0
1582266900000|2020-02-21 06:35:00|6053.3|6050.3|6052.8|6049.8|6054.3|6051.3|6051.1|6048.1|0
1582267200000|2020-02-21 06:40:00|6052.9|6049.9|6055.8|6052.8|6055.8|6052.8|6052.8|6049.8|0
1582267500000|2020-02-21 06:45:00|6056.2|6053.2|6058.5|6055.5|6058.5|6055.5|6056.2|6053.2|0
1582267800000|2020-02-21 06:50:00|6058.6|6055.6|6057.2|6054.2|6058.6|6055.6|6056.3|6053.3|0
1582268100000|2020-02-21 06:55:00|6057.3|6054.3|6055.5|6052.5|6057.3|6054.3|6055.5|6052.5|0
1582268400000|2020-02-21 07:00:00|6055.7|6052.7|6056.9|6054.9|6062.4|6060.4|6055.5|6052.1|572
1582268700000|2020-02-21 07:05:00|6056.4|6054.4|6053.9|6051.9|6059.6|6057.6|6053.9|6051.9|446
1582269000000|2020-02-21 07:10:00|6053.4|6051.4|6047.1|6045.1|6053.9|6051.9|6046.6|6044.6|592
1582269300000|2020-02-21 07:15:00|6047.4|6045.4|6048.1|6046.1|6051.9|6049.9|6045.9|6043.9|291
1582269600000|2020-02-21 07:20:00|6048.4|6046.4|6046.1|6044.1|6048.4|6046.4|6044.9|6042.9|173
1582269900000|2020-02-21 07:25:00|6046.4|6044.4|6049.4|6047.4|6050.9|6048.9|6045.9|6043.9|107
1582270200000|2020-02-21 07:30:00|6049.6|6047.6|6043.9|6041.9|6049.9|6047.9|6042.1|6040.1|269
1582270500000|2020-02-21 07:35:00|6043.6|6041.6|6042.9|6040.9|6046.4|6044.4|6042.4|6040.4|139
1582270800000|2020-02-21 07:40:00|6042.6|6040.6|6044.1|6042.1|6044.9|6042.9|6042.4|6040.4|209
1582271100000|2020-02-21 07:45:00|6043.9|6041.9|6047.4|6045.4|6047.6|6045.6|6043.4|6041.4|282
1582271400000|2020-02-21 07:50:00|6047.1|6045.1|6044.9|6042.9|6047.4|6045.4|6043.1|6041.1|221
1582271700000|2020-02-21 07:55:00|6044.6|6042.6|6041.4|6039.4|6046.4|6044.4|6040.9|6038.9|427
1582272000000|2020-02-21 08:00:00|6041.9|6039.9|6024.4|6023.4|6041.9|6040.9|6020.4|6019.4|3164
1582272300000|2020-02-21 08:05:00|6024.1|6023.1|6013.4|6012.4|6024.4|6023.4|6011.4|6010.4|2254
1582272600000|2020-02-21 08:10:00|6013.1|6012.1|6014.4|6013.4|6017.9|6016.9|6010.4|6009.4|1966
1582272900000|2020-02-21 08:15:00|6013.9|6012.9|6029.4|6028.4|6031.9|6030.9|6012.4|6011.4|2579
1582273200000|2020-02-21 08:20:00|6029.6|6028.6|6025.6|6024.6|6031.9|6030.9|6024.4|6023.4|1601
1582273500000|2020-02-21 08:25:00|6025.9|6024.9|6028.9|6027.9|6031.4|6030.4|6025.9|6024.9|706
1582273800000|2020-02-21 08:30:00|6029.4|6028.4|6046.4|6045.4|6048.6|6047.6|6028.6|6027.6|3669
1582274100000|2020-02-21 08:35:00|6047.4|6046.4|6053.4|6052.4|6054.4|6053.4|6045.4|6044.4|1785
1582274400000|2020-02-21 08:40:00|6053.6|6052.6|6050.6|6049.6|6057.6|6056.6|6049.6|6048.6|2269
1582274700000|2020-02-21 08:45:00|6050.9|6049.9|6040.6|6039.6|6053.4|6052.4|6040.6|6039.6|1712
1582275000000|2020-02-21 08:50:00|6040.4|6039.4|6030.1|6029.1|6041.4|6040.4|6029.4|6028.4|2086
1582275300000|2020-02-21 08:55:00|6029.9|6028.9|6036.1|6035.1|6037.9|6036.9|6026.4|6025.4|1197
1582275600000|2020-02-21 09:00:00|6035.9|6034.9|6044.9|6043.9|6046.1|6045.1|6035.6|6034.6|769
1582275900000|2020-02-21 09:05:00|6045.1|6044.1|6040.9|6039.9|6047.4|6046.4|6039.9|6038.9|596
1582276200000|2020-02-21 09:10:00|6041.4|6040.4|6037.4|6036.4|6043.9|6042.9|6036.4|6035.4|579
1582276500000|2020-02-21 09:15:00|6036.9|6035.9|6033.6|6032.6|6038.4|6037.4|6031.4|6030.4|758
1582276800000|2020-02-21 09:20:00|6033.4|6032.4|6029.6|6028.6|6034.4|6033.4|6028.4|6027.4|3470
1582277100000|2020-02-21 09:25:00|6029.9|6028.9|6035.1|6034.1|6035.4|6034.4|6029.4|6028.4|316
1582277400000|2020-02-21 09:30:00|6034.9|6033.9|6031.6|6030.6|6038.4|6037.4|6029.9|6028.9|459
1582277700000|2020-02-21 09:35:00|6031.4|6030.4|6035.9|6034.9|6036.4|6035.4|6030.4|6029.4|415
1582278000000|2020-02-21 09:40:00|6035.6|6034.6|6041.4|6040.4|6041.9|6040.9|6033.9|6032.9|625
1582278300000|2020-02-21 09:45:00|6041.6|6040.6|6036.9|6035.9|6043.4|6042.4|6034.9|6033.9|761
1582278600000|2020-02-21 09:50:00|6037.1|6036.1|6031.6|6030.6|6037.4|6036.4|6031.4|6030.4|537
1582278900000|2020-02-21 09:55:00|6031.4|6030.4|6035.6|6034.6|6036.9|6035.9|6031.4|6030.4|368
1582279200000|2020-02-21 10:00:00|6035.4|6034.4|6044.6|6043.6|6045.9|6044.9|6035.4|6034.4|1164
1582279500000|2020-02-21 10:05:00|6044.4|6043.4|6045.9|6044.9|6048.1|6047.1|6043.4|6042.4|592
1582279800000|2020-02-21 10:10:00|6046.1|6045.1|6052.1|6051.1|6053.4|6052.4|6044.6|6043.6|657
1582280100000|2020-02-21 10:15:00|6052.4|6051.4|6053.4|6052.4|6053.9|6052.9|6050.6|6049.6|544
1582280400000|2020-02-21 10:20:00|6053.6|6052.6|6052.9|6051.9|6056.1|6055.1|6051.4|6050.4|737
1582280700000|2020-02-21 10:25:00|6053.1|6052.1|6053.9|6052.9|6056.9|6055.9|6052.1|6051.1|1459
1582281000000|2020-02-21 10:30:00|6053.6|6052.6|6052.9|6051.9|6055.9|6054.9|6050.9|6049.9|668
1582281300000|2020-02-21 10:35:00|6053.4|6052.4|6051.9|6050.9|6053.9|6052.9|6050.4|6049.4|1610
1582281600000|2020-02-21 10:40:00|6051.6|6050.6|6044.4|6043.4|6052.1|6051.1|6043.9|6042.9|834
1582281900000|2020-02-21 10:45:00|6044.6|6043.6|6047.6|6046.6|6048.9|6047.9|6043.9|6042.9|456
1582282200000|2020-02-21 10:50:00|6047.9|6046.9|6056.6|6055.6|6057.9|6056.9|6046.9|6045.9|1501
1582282500000|2020-02-21 10:55:00|6056.9|6055.9|6051.4|6050.4|6058.4|6057.4|6051.4|6050.4|1243
1582282800000|2020-02-21 11:00:00|6051.9|6050.9|6052.4|6051.4|6054.9|6053.9|6050.4|6049.4|860
1582283100000|2020-02-21 11:05:00|6052.6|6051.6|6044.9|6043.9|6053.4|6052.4|6044.1|6043.1|429
1582283400000|2020-02-21 11:10:00|6045.1|6044.1|6043.1|6042.1|6048.6|6047.6|6042.9|6041.9|619
1582283700000|2020-02-21 11:15:00|6042.9|6041.9|6044.4|6043.4|6045.4|6044.4|6038.4|6037.4|893
1582284000000|2020-02-21 11:20:00|6043.9|6042.9|6044.6|6043.6|6045.4|6044.4|6042.4|6041.4|382
1582284300000|2020-02-21 11:25:00|6044.9|6043.9|6048.4|6047.4|6048.4|6047.4|6044.9|6043.9|314
1582284600000|2020-02-21 11:30:00|6048.1|6047.1|6053.4|6052.4|6054.6|6053.6|6048.1|6047.1|476
1582284900000|2020-02-21 11:35:00|6053.1|6052.1|6056.6|6055.6|6057.4|6056.4|6052.4|6051.4|846
1582285200000|2020-02-21 11:40:00|6056.4|6055.4|6059.9|6058.9|6060.6|6059.6|6054.9|6053.9|812
1582285500000|2020-02-21 11:45:00|6059.4|6058.4|6057.9|6056.9|6061.6|6060.6|6057.4|6056.4|423
1582285800000|2020-02-21 11:50:00|6057.6|6056.6|6057.4|6056.4|6059.6|6058.6|6056.6|6055.6|337
1582286100000|2020-02-21 11:55:00|6057.6|6056.6|6057.6|6056.6|6058.1|6057.1|6053.9|6052.9|675
1582286400000|2020-02-21 12:00:00|6057.9|6056.9|6055.9|6054.9|6059.4|6058.4|6055.6|6054.6|457
1582286700000|2020-02-21 12:05:00|6055.6|6054.6|6056.9|6055.9|6058.4|6057.4|6054.9|6053.9|376
1582287000000|2020-02-21 12:10:00|6057.1|6056.1|6057.4|6056.4|6058.6|6057.6|6056.4|6055.4|271
1582287300000|2020-02-21 12:15:00|6057.1|6056.1|6058.1|6057.1|6058.1|6057.1|6054.9|6053.9|409
1582287600000|2020-02-21 12:20:00|6057.9|6056.9|6059.1|6058.1|6060.9|6059.9|6057.4|6056.4|244
1582287900000|2020-02-21 12:25:00|6059.4|6058.4|6061.9|6060.9|6062.9|6061.9|6058.9|6057.9|240
1582288200000|2020-02-21 12:30:00|6062.1|6061.1|6065.4|6064.4|6065.9|6064.9|6060.4|6059.4|484
1582288500000|2020-02-21 12:35:00|6065.6|6064.6|6064.4|6063.4|6069.1|6068.1|6064.4|6063.4|492
1582288800000|2020-02-21 12:40:00|6064.6|6063.6|6063.1|6062.1|6065.9|6064.9|6062.6|6061.6|1122
1582289100000|2020-02-21 12:45:00|6063.4|6062.4|6068.4|6067.4|6068.9|6067.9|6063.4|6062.4|602
1582289400000|2020-02-21 12:50:00|6068.6|6067.6|6065.1|6064.1|6069.4|6068.4|6064.6|6063.6|373
1582289700000|2020-02-21 12:55:00|6064.9|6063.9|6064.9|6063.9|6067.9|6066.9|6064.4|6063.4|268
1582290000000|2020-02-21 13:00:00|6064.6|6063.6|6065.1|6064.1|6069.1|6068.1|6064.4|6063.4|427
1582290300000|2020-02-21 13:05:00|6065.4|6064.4|6064.9|6063.9|6066.4|6065.4|6064.1|6063.1|810
1582290600000|2020-02-21 13:10:00|6065.1|6064.1|6063.6|6062.6|6065.9|6064.9|6063.4|6062.4|429
1582290900000|2020-02-21 13:15:00|6063.9|6062.9|6062.4|6061.4|6067.4|6066.4|6062.4|6061.4|519
1582291200000|2020-02-21 13:20:00|6062.1|6061.1|6060.9|6059.9|6062.6|6061.6|6059.9|6058.9|1380
1582291500000|2020-02-21 13:25:00|6061.4|6060.4|6062.6|6061.6|6063.1|6062.1|6060.4|6059.4|219
1582291800000|2020-02-21 13:30:00|6062.4|6061.4|6059.9|6058.9|6063.9|6062.9|6056.4|6055.4|533
1582292100000|2020-02-21 13:35:00|6060.4|6059.4|6059.4|6058.4|6061.1|6060.1|6058.9|6057.9|731
1582292400000|2020-02-21 13:40:00|6058.9|6057.9|6058.9|6057.9|6061.6|6060.6|6058.4|6057.4|272
1582292700000|2020-02-21 13:45:00|6059.1|6058.1|6057.4|6056.4|6059.1|6058.1|6054.1|6053.1|523
1582293000000|2020-02-21 13:50:00|6057.9|6056.9|6057.6|6056.6|6058.4|6057.4|6055.1|6054.1|875
1582293300000|2020-02-21 13:55:00|6057.4|6056.4|6052.4|6051.4|6057.6|6056.6|6052.4|6051.4|504
1582293600000|2020-02-21 14:00:00|6052.6|6051.6|6055.9|6054.9|6056.4|6055.4|6052.1|6051.1|350
1582293900000|2020-02-21 14:05:00|6056.1|6055.1|6050.9|6049.9|6057.4|6056.4|6050.4|6049.4|669
1582294200000|2020-02-21 14:10:00|6050.4|6049.4|6050.4|6049.4|6052.9|6051.9|6048.9|6047.9|549
1582294500000|2020-02-21 14:15:00|6050.6|6049.6|6052.9|6051.9|6053.4|6052.4|6050.4|6049.4|489
1582294800000|2020-02-21 14:20:00|6052.6|6051.6|6052.9|6051.9|6054.1|6053.1|6051.9|6050.9|981
1582295100000|2020-02-21 14:25:00|6052.6|6051.6|6050.4|6049.4|6052.9|6051.9|6048.9|6047.9|393
1582295400000|2020-02-21 14:30:00|6050.6|6049.6|6051.4|6050.4|6056.4|6055.4|6049.1|6048.1|1227
1582295700000|2020-02-21 14:35:00|6051.1|6050.1|6042.4|6041.4|6051.1|6050.1|6042.1|6041.1|1631
1582296000000|2020-02-21 14:40:00|6042.1|6041.1|6036.1|6035.1|6042.1|6041.1|6030.9|6029.9|1462
1582296300000|2020-02-21 14:45:00|6035.1|6034.1|6016.9|6015.9|6035.1|6034.1|6016.6|6015.6|5748
1582296600000|2020-02-21 14:50:00|6016.4|6015.4|6022.6|6021.6|6028.4|6027.4|6016.1|6015.1|3944
1582296900000|2020-02-21 14:55:00|6022.4|6021.4|6022.6|6021.6|6025.4|6024.4|6018.4|6017.4|2123
1582297200000|2020-02-21 15:00:00|6022.9|6021.9|6015.4|6014.4|6024.1|6023.1|6009.9|6008.9|2354
1582297500000|2020-02-21 15:05:00|6015.6|6014.6|6020.6|6019.6|6022.4|6021.4|6012.4|6011.4|1727
1582297800000|2020-02-21 15:10:00|6020.4|6019.4|6009.7|6008.7|6021.1|6020.1|6009.5|6008.5|1358
1582298100000|2020-02-21 15:15:00|6010|6009|6012|6011|6017|6016|6008.5|6007.5|1667
1582298400000|2020-02-21 15:20:00|6012.2|6011.2|6018.2|6017.2|6020.7|6019.7|6005|6004|2421
1582298700000|2020-02-21 15:25:00|6018.5|6017.5|6006.7|6005.7|6019.5|6018.5|6006.5|6005.5|736
1582299000000|2020-02-21 15:30:00|6007|6006|6002|6001|6009.5|6008.5|6000|5999|1207
1582299300000|2020-02-21 15:35:00|6001.7|6000.7|5999|5998|6006.5|6005.5|5997.5|5996.5|1510
1582299600000|2020-02-21 15:40:00|5999.2|5998.2|5999.5|5998.5|6001|6000|5995|5994|1723
1582299900000|2020-02-21 15:45:00|5999.7|5998.7|6003|6002|6004.5|6003.5|5994.5|5993.5|1679
1582300200000|2020-02-21 15:50:00|6003.2|6002.2|6007|6006|6007.2|6006.2|5999.5|5998.5|1810
1582300500000|2020-02-21 15:55:00|6006.7|6005.7|6011|6010|6011.5|6010.5|6006.7|6005.7|1249
1582300800000|2020-02-21 16:00:00|6011.5|6010.5|6015.5|6014.5|6018.2|6017.2|6008.7|6007.7|1185
1582301100000|2020-02-21 16:05:00|6015.2|6014.2|6011.2|6010.2|6017|6016|6011|6010|896
1582301400000|2020-02-21 16:10:00|6011.5|6010.5|6009.5|6008.5|6014.5|6013.5|6008.2|6007.2|1144
1582301700000|2020-02-21 16:15:00|6009.7|6008.7|6013.5|6012.5|6016|6015|6009.5|6008.5|1157
1582302000000|2020-02-21 16:20:00|6013.7|6012.7|6020.7|6019.7|6022.5|6021.5|6013|6012|1095
1582302300000|2020-02-21 16:25:00|6021|6020|6025.5|6024.5|6027|6026|6020.5|6019.5|1714
1582302600000|2020-02-21 16:30:00|6026|6024|6030.2|6028.2|6032|6030|6026|6024|3407
1582302900000|2020-02-21 16:35:00|6030.5|6028.5|6030.5|6028.5|6031.5|6029.5|6028|6026|1634
1582303200000|2020-02-21 16:40:00|6030.2|6028.2|6032|6030|6033|6031|6029|6027|998
1582303500000|2020-02-21 16:45:00|6031.7|6029.7|6026|6024|6031.7|6029.7|6025.5|6023.5|768
1582303800000|2020-02-21 16:50:00|6026.2|6024.2|6030.7|6028.7|6031|6029|6026|6024|210
1582304100000|2020-02-21 16:55:00|6031|6029|6027.5|6025.5|6032.5|6030.5|6027.2|6025.2|205
1582304400000|2020-02-21 17:00:00|6027.7|6025.7|6030|6028|6030.5|6028.5|6026.5|6024.5|239
1582304700000|2020-02-21 17:05:00|6030.2|6028.2|6026.5|6024.5|6034|6032|6026|6024|311
1582305000000|2020-02-21 17:10:00|6026.2|6024.2|6028.2|6026.2|6029|6027|6026.2|6024.2|240
1582305300000|2020-02-21 17:15:00|6028.5|6026.5|6026.5|6024.5|6029.2|6027.2|6026.5|6024.5|143
1582305600000|2020-02-21 17:20:00|6026.2|6024.2|6023.5|6021.5|6028.7|6026.7|6023.5|6021.5|159
1582305900000|2020-02-21 17:25:00|6023.7|6021.7|6025.5|6023.5|6026|6024|6022.5|6020.5|363
1582306200000|2020-02-21 17:30:00|6025|6023|6022.5|6020.5|6026.2|6024.2|6022.2|6020.2|73
1582306500000|2020-02-21 17:35:00|6022.7|6020.7|6026|6024|6026.5|6024.5|6022|6020|174
1582306800000|2020-02-21 17:40:00|6026.2|6024.2|6023.5|6021.5|6026.7|6024.7|6021.5|6019.5|92
1582307100000|2020-02-21 17:45:00|6023.7|6021.7|6019.7|6017.7|6023.7|6021.7|6019|6017|132
1582307400000|2020-02-21 17:50:00|6019.5|6017.5|6017.5|6015.5|6020.5|6018.5|6017|6015|99
1582307700000|2020-02-21 17:55:00|6017.2|6015.2|6019.7|6017.7|6020|6018|6017|6015|83
1582308000000|2020-02-21 18:00:00|6019.5|6017.5|6023|6021|6024|6022|6018.2|6016.2|77
1582308300000|2020-02-21 18:05:00|6022.5|6020.5|6019.5|6017.5|6022.5|6020.5|6019|6017|43
1582308600000|2020-02-21 18:10:00|6019.7|6017.7|6016|6014|6021|6019|6015.5|6013.5|101
1582308900000|2020-02-21 18:15:00|6016.2|6014.2|6016.5|6014.5|6018.7|6016.7|6016|6014|106
1582309200000|2020-02-21 18:20:00|6016.7|6014.7|6015|6013|6016.7|6014.7|6013|6011|90
1582309500000|2020-02-21 18:25:00|6015.2|6013.2|6013|6011|6016.5|6014.5|6013|6011|162
1582309800000|2020-02-21 18:30:00|6013.2|6011.2|6011.2|6009.2|6013.5|6011.5|6010.7|6008.7|114
1582310100000|2020-02-21 18:35:00|6011.5|6009.5|6011.7|6009.7|6012.5|6010.5|6009.5|6007.5|134
1582310400000|2020-02-21 18:40:00|6012|6010|6011.2|6009.2|6012.7|6010.7|6010.7|6008.7|59
1582310700000|2020-02-21 18:45:00|6011|6009|6009|6007|6012.2|6010.2|6008.5|6006.5|135
1582311000000|2020-02-21 18:50:00|6008.7|6006.7|6005.5|6003.5|6009.5|6007.5|6005.2|6003.2|231
1582311300000|2020-02-21 18:55:00|6005.7|6003.7|6008.7|6006.7|6010.7|6008.7|6005.5|6003.5|186
1582311600000|2020-02-21 19:00:00|6009|6007|6011.5|6009.5|6012.5|6010.5|6007.5|6005.5|184
1582311900000|2020-02-21 19:05:00|6011.2|6009.2|6010.7|6008.7|6011.7|6009.7|6009.5|6007.5|53
1582312200000|2020-02-21 19:10:00|6010.5|6008.5|6011|6009|6013.2|6011.2|6009.2|6007.2|91
1582312500000|2020-02-21 19:15:00|6011.2|6009.2|6009.5|6007.5|6011.7|6009.7|6007.7|6005.7|79
1582312800000|2020-02-21 19:20:00|6009.2|6007.2|6006.5|6004.5|6011.5|6009.5|6006.2|6004.2|116
1582313100000|2020-02-21 19:25:00|6006.2|6004.2|6011.2|6009.2|6011.7|6009.7|6006|6004|69
1582313400000|2020-02-21 19:30:00|6011|6009|6011.5|6009.5|6013.5|6011.5|6010.7|6008.7|70
1582313700000|2020-02-21 19:35:00|6011.7|6009.7|6010.2|6008.2|6012|6010|6009|6007|44
1582314000000|2020-02-21 19:40:00|6010.5|6008.5|6011.5|6009.5|6013.2|6011.2|6009|6007|103
1582314300000|2020-02-21 19:45:00|6011.7|6009.7|6008.2|6006.2|6012|6010|6008.2|6006.2|51
1582314600000|2020-02-21 19:50:00|6008|6006|6009|6007|6012|6010|6008|6006|70
1582314900000|2020-02-21 19:55:00|6009.2|6007.2|6010.7|6008.7|6012.2|6010.2|6008.5|6006.5|63
1582315200000|2020-02-21 20:00:00|6010.5|6008.5|6009.5|6007.5|6012|6010|6008.7|6006.7|67
1582315500000|2020-02-21 20:05:00|6009.2|6007.2|6007|6005|6009.2|6007.2|6006.2|6004.2|173
1582315800000|2020-02-21 20:10:00|6007.2|6005.2|6009.7|6007.7|6010.5|6008.5|6007|6005|64
1582316100000|2020-02-21 20:15:00|6009.5|6007.5|6007.7|6005.7|6010|6008|6007|6005|84
1582316400000|2020-02-21 20:20:00|6007.5|6005.5|6009|6007|6010|6008|6006.5|6004.5|67
1582316700000|2020-02-21 20:25:00|6008.7|6006.7|6008.7|6006.7|6010|6008|6007.7|6005.7|61
1582317000000|2020-02-21 20:30:00|6009|6007|6006|6004|6010.7|6008.7|6006|6004|96
1582317300000|2020-02-21 20:35:00|6006.2|6004.2|6009|6007|6009.2|6007.2|6006.2|6004.2|121
1582317600000|2020-02-21 20:40:00|6009.2|6007.2|6011.5|6009.5|6011.7|6009.7|6008.5|6006.5|228
1582317900000|2020-02-21 20:45:00|6012|6010|6018|6016|6018|6016|6011.5|6009.5|462
1582318200000|2020-02-21 20:50:00|6017.7|6015.7|6021.2|6019.2|6023|6021|6017.5|6015.5|323
1582318500000|2020-02-21 20:55:00|6021|6019|6022.5|6020.5|6022.5|6020.5|6019|6017|257
1582318800000|2020-02-21 21:00:00|6023.8|6019.8|6025.3|6021.3|6027.7|6023.7|6021.3|6017.3|0
1582319100000|2020-02-21 21:05:00|6025.4|6021.4|6026|6022|6026.6|6022.6|6024.1|6020.1|0
1582319400000|2020-02-21 21:10:00|6026.1|6022.1|6025.7|6021.7|6026.3|6022.3|6023.3|6019.3|0
1582319700000|2020-02-21 21:15:00|6025.8|6021.8|6025.7|6021.7|6025.8|6021.8|6025.2|6021.2|0
1582320000000|2020-02-21 21:20:00|6025.8|6021.8|6025.3|6021.3|6025.9|6021.9|6025.3|6021.3|0
1582320300000|2020-02-21 21:25:00|6025.4|6021.4|6025.1|6021.1|6025.7|6021.7|6025.1|6021.1|0
1582320600000|2020-02-21 21:30:00|6025.4|6021.4|6025.2|6021.2|6025.7|6021.7|6024.4|6020.4|0
1582320900000|2020-02-21 21:35:00|6025.1|6021.1|6022.6|6018.6|6025.1|6021.1|6022.6|6018.6|0
1582321200000|2020-02-21 21:40:00|6022.5|6018.5|6022.6|6018.6|6022.6|6018.6|6021|6017|0
1582321500000|2020-02-21 21:45:00|6022.5|6018.5|6023.9|6019.9|6024.3|6020.3|6022.3|6018.3|0
1582321800000|2020-02-21 21:50:00|6024.3|6020.3|6022.6|6018.6|6024.3|6020.3|6022.3|6018.3|0
1582322100000|2020-02-21 21:55:00|6022.7|6018.7|6022.6|6018.6|6023.1|6019.1|6021.8|6017.8|0
1582498800000|2020-02-23 23:00:00|5971.8|5967.8|5966|5962|5972.2|5968.2|5964.9|5960.9|0
1582499100000|2020-02-23 23:05:00|5966.1|5962.1|5950.3|5946.3|5969.2|5965.2|5949.8|5945.8|0
1582499400000|2020-02-23 23:10:00|5950.4|5946.4|5946.3|5942.3|5954.3|5950.3|5937|5933|0
1582499700000|2020-02-23 23:15:00|5945|5941|5949.8|5945.8|5951.4|5947.4|5942.4|5938.4|0
1582500000000|2020-02-23 23:20:00|5949.9|5945.9|5951.9|5947.9|5954.2|5950.2|5949|5945|0
1582500300000|2020-02-23 23:25:00|5951.8|5947.8|5951.4|5947.4|5954.3|5950.3|5950.3|5946.3|0
1582500600000|2020-02-23 23:30:00|5951.6|5947.6|5954.9|5950.9|5960.5|5956.5|5951.6|5947.6|0
1582500900000|2020-02-23 23:35:00|5955|5951|5956.5|5952.5|5957.8|5953.8|5954.9|5950.9|0
1582501200000|2020-02-23 23:40:00|5956.1|5952.1|5957.2|5953.2|5957.2|5953.2|5949.8|5945.8|0
1582501500000|2020-02-23 23:45:00|5957.3|5953.3|5955.6|5951.6|5957.7|5953.7|5954.2|5950.2|0
1582501800000|2020-02-23 23:50:00|5955.5|5951.5|5948.5|5944.5|5956.4|5952.4|5948.2|5944.2|0
1582502100000|2020-02-23 23:55:00|5948.3|5944.3|5952.9|5948.9|5955|5951|5948.3|5944.3|0
1582502400000|2020-02-24 00:00:00|5953|5949|5948|5944|5955|5951|5947.2|5943.2|0
1582502700000|2020-02-24 00:05:00|5948.1|5944.1|5953.2|5949.2|5953.2|5949.2|5948|5944|0
1582503000000|2020-02-24 00:10:00|5953.1|5949.1|5954.5|5950.5|5955.8|5951.8|5950.4|5946.4|0
1582503300000|2020-02-24 00:15:00|5954.1|5950.1|5949.6|5946.6|5954.9|5951.4|5939.2|5936.2|0
1582503600000|2020-02-24 00:20:00|5949.5|5946.5|5950.8|5947.8|5952.5|5949.5|5946.3|5943.3|0
1582503900000|2020-02-24 00:25:00|5950.3|5947.3|5955.6|5952.6|5957|5954|5949.3|5946.3|0
1582504200000|2020-02-24 00:30:00|5955.5|5952.5|5953.9|5950.9|5957.3|5954.3|5953.9|5950.9|0
1582504500000|2020-02-24 00:35:00|5954|5951|5949.3|5946.3|5956.1|5953.1|5949.1|5946.1|0
1582504800000|2020-02-24 00:40:00|5949.9|5946.9|5944.8|5941.8|5950.8|5947.8|5942.7|5939.7|0
1582505100000|2020-02-24 00:45:00|5944.7|5941.7|5943.3|5940.3|5944.7|5941.7|5940.3|5937.3|0
1582505400000|2020-02-24 00:50:00|5943.2|5940.2|5940.2|5937.2|5943.2|5940.2|5935.8|5932.8|0
1582505700000|2020-02-24 00:55:00|5940|5937|5939.9|5936.9|5942.1|5939.1|5937.3|5934.3|0
1582506000000|2020-02-24 01:00:00|5939.6|5936.6|5943.8|5940.8|5948.3|5945.3|5939.1|5936.1|0
1582506300000|2020-02-24 01:05:00|5943.7|5940.7|5942.4|5939.4|5946.8|5943.8|5941.7|5938.7|0
1582506600000|2020-02-24 01:10:00|5941.9|5938.9|5940.7|5937.7|5941.9|5938.9|5937.8|5934.8|0
1582506900000|2020-02-24 01:15:00|5940.2|5937.2|5943.9|5940.9|5945.6|5942.6|5939.3|5936.3|0
1582507200000|2020-02-24 01:20:00|5944|5941|5939.5|5936.5|5944|5941|5937.9|5934.9|0
1582507500000|2020-02-24 01:25:00|5939.4|5936.4|5936.7|5933.7|5939.5|5936.5|5935|5932|0
1582507800000|2020-02-24 01:30:00|5936.8|5933.8|5936.7|5933.7|5940.4|5937.4|5936.6|5933.6|0
1582508100000|2020-02-24 01:35:00|5936.6|5933.6|5937.6|5934.6|5937.7|5934.7|5934.5|5931.5|0
1582508400000|2020-02-24 01:40:00|5937.5|5934.5|5935.4|5932.4|5937.7|5934.7|5934.6|5931.6|0
1582508700000|2020-02-24 01:45:00|5935.5|5932.5|5940.2|5937.2|5940.3|5937.3|5935.4|5932.4|0
1582509000000|2020-02-24 01:50:00|5940.1|5937.1|5937.2|5934.2|5940.3|5937.3|5935.7|5932.7|0
1582509300000|2020-02-24 01:55:00|5936.9|5933.9|5935.7|5932.7|5937.2|5934.2|5934.9|5931.9|0
1582509600000|2020-02-24 02:00:00|5935.8|5932.8|5935.9|5932.9|5938.9|5935.9|5934.3|5931.3|0
1582509900000|2020-02-24 02:05:00|5935.3|5932.3|5936|5933|5936.1|5933.1|5934.4|5931.4|0
1582510200000|2020-02-24 02:10:00|5935.9|5932.9|5931.5|5928.5|5936|5933|5931.4|5928.4|0
1582510500000|2020-02-24 02:15:00|5932|5929|5933.1|5930.1|5934.6|5931.6|5932|5929|0
1582510800000|2020-02-24 02:20:00|5933|5930|5932|5929|5934.6|5931.6|5931.8|5928.8|0
1582511100000|2020-02-24 02:25:00|5931.9|5928.9|5931.4|5928.4|5931.9|5928.9|5929.9|5926.9|0
1582511400000|2020-02-24 02:30:00|5931.1|5928.1|5925.3|5922.3|5931.5|5928.5|5925.3|5922.3|0
1582511700000|2020-02-24 02:35:00|5925.4|5922.4|5927.1|5924.1|5927.1|5924.1|5924|5921|0
1582512000000|2020-02-24 02:40:00|5926.8|5923.8|5926|5923|5928.9|5925.9|5925.9|5922.9|0
1582512300000|2020-02-24 02:45:00|5925.9|5922.9|5925.8|5922.8|5927.5|5924.5|5925|5922|0
1582512600000|2020-02-24 02:50:00|5925.7|5922.7|5922.2|5919.2|5925.8|5922.8|5919.3|5916.3|0
1582512900000|2020-02-24 02:55:00|5921.9|5918.9|5916.3|5913.3|5922.2|5919.2|5914.8|5911.8|0
1582513200000|2020-02-24 03:00:00|5915.7|5912.7|5911|5908|5916.3|5913.3|5910.4|5907.4|0
1582513500000|2020-02-24 03:05:00|5910.9|5907.9|5915.8|5912.8|5915.9|5912.9|5909.6|5906.6|0
1582513800000|2020-02-24 03:10:00|5915.7|5912.7|5917.4|5914.4|5918.5|5915.5|5915.7|5912.7|0
1582514100000|2020-02-24 03:15:00|5918|5915|5919.2|5916.2|5920.7|5917.7|5918|5915|0
1582514400000|2020-02-24 03:20:00|5919.3|5916.3|5919.6|5916.6|5924.1|5921.1|5918.9|5915.9|0
1582514700000|2020-02-24 03:25:00|5919.7|5916.7|5925.2|5922.2|5926.6|5923.6|5919.6|5916.6|0
1582515000000|2020-02-24 03:30:00|5925.3|5922.3|5923.7|5920.7|5926.4|5923.4|5923.4|5920.4|0
1582515300000|2020-02-24 03:35:00|5923.6|5920.6|5920.6|5917.6|5923.7|5920.7|5920.6|5917.6|0
1582515600000|2020-02-24 03:40:00|5920.7|5917.7|5919.2|5916.2|5922.1|5919.1|5919.1|5916.1|0
1582515900000|2020-02-24 03:45:00|5919.3|5916.3|5913.2|5910.2|5920.7|5917.7|5913.1|5910.1|0
1582516200000|2020-02-24 03:50:00|5913.7|5910.7|5914.1|5911.1|5916.9|5913.9|5912.6|5909.6|0
1582516500000|2020-02-24 03:55:00|5912.7|5909.7|5913.6|5910.6|5915.1|5912.1|5912.6|5909.6|0
1582516800000|2020-02-24 04:00:00|5913.7|5910.7|5922.5|5919.5|5922.5|5919.5|5913.7|5910.7|0
1582517100000|2020-02-24 04:05:00|5922.2|5919.2|5923.8|5920.8|5924|5921|5921|5918|0
1582517400000|2020-02-24 04:10:00|5923.7|5920.7|5923.4|5920.4|5923.8|5920.8|5922.2|5919.2|0
1582517700000|2020-02-24 04:15:00|5924|5921|5924.8|5921.8|5926.4|5923.4|5924|5921|0
1582518000000|2020-02-24 04:20:00|5924.7|5921.7|5923.1|5920.1|5924.7|5921.7|5923.1|5920.1|0
1582518300000|2020-02-24 04:25:00|5923.2|5920.2|5923.1|5920.1|5924.6|5921.6|5923|5920|0
1582518600000|2020-02-24 04:30:00|5923.2|5920.2|5921.6|5918.6|5924.7|5921.7|5921.6|5918.6|0
1582518900000|2020-02-24 04:35:00|5921.5|5918.5|5920.2|5917.2|5921.7|5918.7|5920.1|5917.1|0
1582519200000|2020-02-24 04:40:00|5920.3|5917.3|5923.5|5920.5|5923.6|5920.6|5920.3|5917.3|0
1582519500000|2020-02-24 04:45:00|5922.9|5919.9|5923.4|5920.4|5923.6|5920.6|5922|5919|0
1582519800000|2020-02-24 04:50:00|5923.5|5920.5|5926.7|5923.7|5926.7|5923.7|5923.4|5920.4|0
1582520100000|2020-02-24 04:55:00|5926.2|5923.2|5922.2|5919.2|5927|5924|5922.2|5919.2|0
1582520400000|2020-02-24 05:00:00|5922.3|5919.3|5919.1|5916.1|5923.8|5920.8|5918.9|5915.9|0
1582520700000|2020-02-24 05:05:00|5919.2|5916.2|5919.2|5916.2|5921.5|5918.5|5919.1|5916.1|0
1582521000000|2020-02-24 05:10:00|5919.3|5916.3|5916.2|5913.2|5919.3|5916.3|5913.2|5910.2|0
1582521300000|2020-02-24 05:15:00|5916.5|5913.5|5915.4|5912.4|5917.8|5914.8|5915.2|5912.2|0
1582521600000|2020-02-24 05:20:00|5915.7|5912.7|5919.9|5916.9|5921.4|5918.4|5915.3|5912.3|0
1582521900000|2020-02-24 05:25:00|5920.2|5917.2|5916.8|5913.8|5922.6|5919.6|5915.3|5912.3|0
1582522200000|2020-02-24 05:30:00|5916.7|5913.7|5915.4|5912.4|5918.1|5915.1|5912.3|5909.3|0
1582522500000|2020-02-24 05:35:00|5914.8|5911.8|5917.2|5914.2|5920|5917|5912.5|5909.5|0
1582522800000|2020-02-24 05:40:00|5917.7|5914.7|5920.6|5917.6|5922.9|5919.9|5916.5|5913.5|0
1582523100000|2020-02-24 05:45:00|5920.3|5917.3|5917.2|5914.2|5922|5919|5917.2|5914.2|0
1582523400000|2020-02-24 05:50:00|5917.1|5914.1|5915.7|5912.7|5917.1|5914.1|5914.1|5911.1|0
1582523700000|2020-02-24 05:55:00|5915.6|5912.6|5917|5914|5918.7|5915.7|5915.6|5912.6|0
1582524000000|2020-02-24 06:00:00|5915.6|5912.6|5918.8|5915.8|5920.2|5917.2|5915.6|5912.6|0
1582524300000|2020-02-24 06:05:00|5918.7|5915.7|5919|5916|5922|5919|5916.9|5913.9|0
1582524600000|2020-02-24 06:10:00|5919.1|5916.1|5918.9|5915.9|5922|5919|5918.8|5915.8|0
1582524900000|2020-02-24 06:15:00|5919|5916|5916.1|5913.1|5921.9|5918.9|5913.1|5910.1|0
1582525200000|2020-02-24 06:20:00|5916.2|5913.2|5915.5|5912.5|5917|5914|5912.6|5909.6|0
1582525500000|2020-02-24 06:25:00|5915.6|5912.6|5912.8|5909.8|5916.6|5913.6|5912.7|5909.7|0
1582525800000|2020-02-24 06:30:00|5913.4|5910.4|5920.1|5917.1|5921.6|5918.6|5912.8|5909.8|0
1582526100000|2020-02-24 06:35:00|5920.7|5917.7|5920.6|5917.6|5922.9|5919.9|5919.2|5916.2|0
1582526400000|2020-02-24 06:40:00|5920.7|5917.7|5916.2|5913.2|5920.7|5917.7|5916.2|5913.2|0
1582526700000|2020-02-24 06:45:00|5915.7|5912.7|5919.6|5916.6|5919.7|5916.7|5913.4|5910.4|0
1582527000000|2020-02-24 06:50:00|5919.1|5916.1|5927.1|5924.1|5927.1|5924.1|5916.8|5913.8|0
1582527300000|2020-02-24 06:55:00|5926.8|5923.8|5920.6|5917.6|5926.8|5923.8|5920.6|5917.6|0
1582527600000|2020-02-24 07:00:00|5920.1|5917.1|5920.2|5918.2|5924|5922|5916|5914|1318
1582527900000|2020-02-24 07:05:00|5920|5918|5909|5907|5921|5919|5908.7|5906.7|618
1582528200000|2020-02-24 07:10:00|5908.7|5906.7|5897.5|5895.5|5911.5|5909.5|5897.2|5895.2|648
1582528500000|2020-02-24 07:15:00|5897.2|5895.2|5902.5|5900.5|5905.7|5903.7|5896.5|5894.5|584
1582528800000|2020-02-24 07:20:00|5903|5901|5904.7|5902.7|5905.2|5903.2|5900.5|5898.5|390
1582529100000|2020-02-24 07:25:00|5904.5|5902.5|5904.2|5902.2|5907.7|5905.7|5902.2|5900.2|605
1582529400000|2020-02-24 07:30:00|5904.5|5902.5|5908|5906|5908.7|5906.7|5904|5902|447
1582529700000|2020-02-24 07:35:00|5908.2|5906.2|5911.7|5909.7|5914.2|5912.2|5906.5|5904.5|418
1582530000000|2020-02-24 07:40:00|5911.5|5909.5|5908.7|5906.7|5914.7|5912.7|5908|5906|323
1582530300000|2020-02-24 07:45:00|5909|5907|5904.7|5902.7|5909|5907|5904.5|5902.5|347
1582530600000|2020-02-24 07:50:00|5905|5903|5898|5896|5907|5905|5896|5894|725
1582530900000|2020-02-24 07:55:00|5898.2|5896.2|5884|5882|5898.5|5896.5|5884|5882|1389
1582531200000|2020-02-24 08:00:00|5883.5|5882.5|5871.5|5870.5|5887.5|5886.5|5865.5|5864.5|6320
1582531500000|2020-02-24 08:05:00|5871.2|5870.2|5861|5860|5873|5872|5856.2|5855.2|3120
1582531800000|2020-02-24 08:10:00|5860.7|5859.7|5856.5|5855.5|5862.5|5861.5|5855|5854|2919
1582532100000|2020-02-24 08:15:00|5856.7|5855.7|5853.7|5852.7|5861|5860|5848.5|5847.5|4082
1582532400000|2020-02-24 08:20:00|5853.5|5852.5|5845|5844|5854.2|5853.2|5840.5|5839.5|2779
1582532700000|2020-02-24 08:25:00|5845.2|5844.2|5830|5829|5847|5846|5829.7|5828.7|2290
1582533000000|2020-02-24 08:30:00|5830.5|5829.5|5817|5816|5830.5|5829.5|5810.2|5809.2|3149
1582533300000|2020-02-24 08:35:00|5816.7|5815.7|5825.2|5824.2|5825.5|5824.5|5814|5813|2723
1582533600000|2020-02-24 08:40:00|5826|5825|5827.3|5826.3|5828.8|5827.8|5817.8|5816.8|3077
1582533900000|2020-02-24 08:45:00|5826.8|5825.8|5834.8|5833.8|5834.8|5833.8|5820.8|5819.8|4265
1582534200000|2020-02-24 08:50:00|5834.5|5833.5|5836|5835|5844.8|5843.8|5822.8|5821.8|3158
1582534500000|2020-02-24 08:55:00|5835.8|5834.8|5831.3|5830.3|5841|5840|5828.8|5827.8|2185
1582534800000|2020-02-24 09:00:00|5831|5830|5818.8|5817.8|5834|5833|5817|5816|2820
1582535100000|2020-02-24 09:05:00|5818.5|5817.5|5823.8|5822.8|5827.8|5826.8|5817.8|5816.8|2073
1582535400000|2020-02-24 09:10:00|5824|5823|5812.8|5811.8|5827.8|5826.8|5810.3|5809.3|2362
1582535700000|2020-02-24 09:15:00|5812.5|5811.5|5808.5|5807.5|5821.3|5820.3|5808|5807|1879
1582536000000|2020-02-24 09:20:00|5808.8|5807.8|5817.8|5816.8|5820.3|5819.3|5808.3|5807.3|2154
1582536300000|2020-02-24 09:25:00|5817.5|5816.5|5812|5811|5817.8|5816.8|5808.5|5807.5|1358
1582536600000|2020-02-24 09:30:00|5812.3|5811.3|5805.5|5804.5|5815|5814|5800.5|5799.5|1863
1582536900000|2020-02-24 09:35:00|5805.3|5804.3|5805.3|5804.3|5807|5806|5797.3|5796.3|1524
1582537200000|2020-02-24 09:40:00|5805|5804|5807.3|5806.3|5807.8|5806.8|5794.3|5793.3|1932
1582537500000|2020-02-24 09:45:00|5807.5|5806.5|5812.3|5811.3|5813.8|5812.8|5805.8|5804.8|2244
1582537800000|2020-02-24 09:50:00|5812.8|5811.8|5818.3|5817.3|5818.8|5817.8|5808.8|5807.8|1452
1582538100000|2020-02-24 09:55:00|5818.5|5817.5|5820.5|5819.5|5823.3|5822.3|5815.8|5814.8|2327
1582538400000|2020-02-24 10:00:00|5820.3|5819.3|5815.3|5814.3|5820.3|5819.3|5812|5811|1004
1582538700000|2020-02-24 10:05:00|5815|5814|5804.3|5803.3|5817.8|5816.8|5802.8|5801.8|1113
1582539000000|2020-02-24 10:10:00|5804.5|5803.5|5803.3|5802.3|5808.3|5807.3|5800.3|5799.3|893
1582539300000|2020-02-24 10:15:00|5803|5802|5813.3|5812.3|5814.5|5813.5|5802.5|5801.5|850
1582539600000|2020-02-24 10:20:00|5814.8|5813.8|5807.8|5806.8|5814.8|5813.8|5806.8|5805.8|660
1582539900000|2020-02-24 10:25:00|5808.5|5807.5|5805.3|5804.3|5808.8|5807.8|5802.8|5801.8|646
1582540200000|2020-02-24 10:30:00|5805.5|5804.5|5803.3|5802.3|5806.3|5805.3|5801.8|5800.8|722
1582540500000|2020-02-24 10:35:00|5803|5802|5800.8|5799.8|5804.3|5803.3|5795.5|5794.5|941
1582540800000|2020-02-24 10:40:00|5801.3|5800.3|5804|5803|5807.3|5806.3|5800.3|5799.3|763
1582541100000|2020-02-24 10:45:00|5804.3|5803.3|5799.5|5798.5|5807.3|5806.3|5798.3|5797.3|741
1582541400000|2020-02-24 10:50:00|5799.3|5798.3|5802.3|5801.3|5807.5|5806.5|5799.3|5798.3|721
1582541700000|2020-02-24 10:55:00|5802|5801|5800.3|5799.3|5802.3|5801.3|5795.3|5794.3|745
1582542000000|2020-02-24 11:00:00|5800.5|5799.5|5802.3|5801.3|5802.3|5801.3|5795.5|5794.5|699
1582542300000|2020-02-24 11:05:00|5801.8|5800.8|5798|5797|5802.8|5801.8|5796.3|5795.3|687
1582542600000|2020-02-24 11:10:00|5797.8|5796.8|5805|5804|5806|5805|5797|5796|790
1582542900000|2020-02-24 11:15:00|5804.8|5803.8|5805.8|5804.8|5807.3|5806.3|5800|5799|923
1582543200000|2020-02-24 11:20:00|5805.5|5804.5|5807.3|5806.3|5811.5|5810.5|5803.8|5802.8|1093
1582543500000|2020-02-24 11:25:00|5807|5806|5807.8|5806.8|5810|5809|5804.3|5803.3|1032
1582543800000|2020-02-24 11:30:00|5807.5|5806.5|5812.8|5811.8|5812.8|5811.8|5804.8|5803.8|1180
1582544100000|2020-02-24 11:35:00|5812.5|5811.5|5817.3|5816.3|5818.5|5817.5|5808.8|5807.8|884
1582544400000|2020-02-24 11:40:00|5817|5816|5814.3|5813.3|5819.8|5818.8|5812.8|5811.8|893
1582544700000|2020-02-24 11:45:00|5814.5|5813.5|5817.5|5816.5|5820.8|5819.8|5813.8|5812.8|841
1582545000000|2020-02-24 11:50:00|5817.8|5816.8|5822.3|5821.3|5823.3|5822.3|5817.3|5816.3|728
1582545300000|2020-02-24 11:55:00|5822|5821|5821.3|5820.3|5822.8|5821.8|5818.3|5817.3|951
1582545600000|2020-02-24 12:00:00|5820.8|5819.8|5827.5|5826.5|5830.3|5829.3|5820.5|5819.5|1309
1582545900000|2020-02-24 12:05:00|5827.3|5826.3|5829.8|5828.8|5832|5831|5826.8|5825.8|686
1582546200000|2020-02-24 12:10:00|5829.5|5828.5|5826.8|5825.8|5832.3|5831.3|5825.5|5824.5|1038
1582546500000|2020-02-24 12:15:00|5827|5826|5823.3|5822.3|5827.3|5826.3|5819.8|5818.8|953
1582546800000|2020-02-24 12:20:00|5823|5822|5823|5822|5824.8|5823.8|5821.3|5820.3|335
1582547100000|2020-02-24 12:25:00|5822.8|5821.8|5820|5819|5823|5822|5818.8|5817.8|589
1582547400000|2020-02-24 12:30:00|5820.3|5819.3|5821.8|5820.8|5822|5821|5818|5817|1467
1582547700000|2020-02-24 12:35:00|5821.5|5820.5|5815.8|5814.8|5821.5|5820.5|5814.3|5813.3|438
1582548000000|2020-02-24 12:40:00|5816.5|5815.5|5813.7|5812.7|5818.5|5817.5|5812|5811|677
1582548300000|2020-02-24 12:45:00|5814|5813|5812.5|5811.5|5815.5|5814.5|5812.5|5811.5|439
1582548600000|2020-02-24 12:50:00|5812.7|5811.7|5805.5|5804.5|5814.5|5813.5|5805.5|5804.5|905
1582548900000|2020-02-24 12:55:00|5805.7|5804.7|5810|5809|5811|5810|5805.7|5804.7|575
1582549200000|2020-02-24 13:00:00|5809.7|5808.7|5806.2|5805.2|5812|5811|5805.5|5804.5|1222
1582549500000|2020-02-24 13:05:00|5806|5805|5807.5|5806.5|5808.5|5807.5|5804.5|5803.5|808
1582549800000|2020-02-24 13:10:00|5808|5807|5812.5|5811.5|5813.5|5812.5|5807.7|5806.7|585
1582550100000|2020-02-24 13:15:00|5812.7|5811.7|5808.7|5807.7|5813.5|5812.5|5808.5|5807.5|489
1582550400000|2020-02-24 13:20:00|5808.5|5807.5|5803|5802|5811|5810|5802|5801|1007
1582550700000|2020-02-24 13:25:00|5803.2|5802.2|5805|5804|5806.5|5805.5|5801.5|5800.5|1262
1582551000000|2020-02-24 13:30:00|5804.7|5803.7|5793.5|5792.5|5806.7|5805.7|5792.7|5791.7|1623
1582551300000|2020-02-24 13:35:00|5793.2|5792.2|5799.5|5798.5|5799.5|5798.5|5793|5792|1217
1582551600000|2020-02-24 13:40:00|5799.2|5798.2|5800.7|5799.7|5804.5|5803.5|5797.2|5796.2|669
1582551900000|2020-02-24 13:45:00|5800.5|5799.5|5795.7|5794.7|5801|5800|5795|5794|524
1582552200000|2020-02-24 13:50:00|5795.5|5794.5|5789.5|5788.5|5796.5|5795.5|5789.2|5788.2|947
1582552500000|2020-02-24 13:55:00|5789.2|5788.2|5788.5|5787.5|5793|5792|5785.5|5784.5|1826
1582552800000|2020-02-24 14:00:00|5788.2|5787.2|5787|5786|5790.5|5789.5|5785.5|5784.5|985
1582553100000|2020-02-24 14:05:00|5786.7|5785.7|5781|5780|5788.5|5787.5|5780.2|5779.2|1230
1582553400000|2020-02-24 14:10:00|5780.5|5779.5|5780.5|5779.5|5783|5782|5777|5776|1321
1582553700000|2020-02-24 14:15:00|5780.7|5779.7|5778.7|5777.7|5782.7|5781.7|5778.5|5777.5|901
1582554000000|2020-02-24 14:20:00|5778.5|5777.5|5769|5768|5781.5|5780.5|5768.7|5767.7|1060
1582554300000|2020-02-24 14:25:00|5769.2|5768.2|5767.5|5766.5|5772|5771|5767.5|5766.5|1386
1582554600000|2020-02-24 14:30:00|5766.5|5765.5|5787.2|5786.2|5789|5788|5764.5|5763.5|4078
1582554900000|2020-02-24 14:35:00|5787.5|5786.5|5794|5793|5795.2|5794.2|5785.7|5784.7|1713
1582555200000|2020-02-24 14:40:00|5794.2|5793.2|5788.5|5787.5|5794.5|5793.5|5774.5|5773.5|2722
1582555500000|2020-02-24 14:45:00|5788|5787|5786.5|5785.5|5794|5793|5785.5|5784.5|1724
1582555800000|2020-02-24 14:50:00|5786.7|5785.7|5785.7|5784.7|5791.2|5790.2|5779|5778|1586
1582556100000|2020-02-24 14:55:00|5786|5785|5784.5|5783.5|5786.5|5785.5|5776.2|5775.2|1475
1582556400000|2020-02-24 15:00:00|5783|5782|5780|5779|5790|5789|5778.2|5777.2|1632
1582556700000|2020-02-24 15:05:00|5780.2|5779.2|5786.2|5785.2|5787.7|5786.7|5777|5776|1831
1582557000000|2020-02-24 15:10:00|5785.9|5784.9|5798.4|5797.4|5799.2|5798.2|5779.7|5778.7|12478
1582557300000|2020-02-24 15:15:00|5798.7|5797.7|5789.4|5788.4|5799.7|5798.7|5788.2|5787.2|1641
1582557600000|2020-02-24 15:20:00|5789.2|5788.2|5781.2|5780.2|5789.7|5788.7|5779.7|5778.7|1217
1582557900000|2020-02-24 15:25:00|5781.4|5780.4|5778.4|5777.4|5784.7|5783.7|5777.7|5776.7|1372
1582558200000|2020-02-24 15:30:00|5778.7|5777.7|5776.7|5775.7|5780.2|5779.2|5773.9|5772.9|1378
1582558500000|2020-02-24 15:35:00|5776.4|5775.4|5775.9|5774.9|5778.9|5777.9|5772.4|5771.4|1701
1582558800000|2020-02-24 15:40:00|5775.7|5774.7|5785.2|5784.2|5786.2|5785.2|5774.2|5773.2|1467
1582559100000|2020-02-24 15:45:00|5784.9|5783.9|5786.4|5785.4|5787.2|5786.2|5779.7|5778.7|1234
1582559400000|2020-02-24 15:50:00|5786.7|5785.7|5790.2|5789.2|5794.4|5793.4|5786.7|5785.7|1317
1582559700000|2020-02-24 15:55:00|5790.4|5789.4|5794.2|5793.2|5797.2|5796.2|5788.2|5787.2|1798
1582560000000|2020-02-24 16:00:00|5793.7|5792.7|5783.7|5782.7|5795.7|5794.7|5781.7|5780.7|1064
1582560300000|2020-02-24 16:05:00|5783.9|5782.9|5788.7|5787.7|5791.2|5790.2|5783.2|5782.2|1297
1582560600000|2020-02-24 16:10:00|5788.9|5787.9|5788.9|5787.9|5793.2|5792.2|5786.7|5785.7|1469
1582560900000|2020-02-24 16:15:00|5788.7|5787.7|5797.2|5796.2|5799.2|5798.2|5787.2|5786.2|1495
1582561200000|2020-02-24 16:20:00|5797.7|5796.7|5795.4|5794.4|5799.7|5798.7|5791.9|5790.9|1455
1582561500000|2020-02-24 16:25:00|5795.7|5794.7|5785.2|5784.2|5796.2|5795.2|5784.4|5783.4|4054
1582561800000|2020-02-24 16:30:00|5785.7|5783.7|5793.7|5791.7|5798.7|5796.7|5785.7|5783.7|6065
1582562100000|2020-02-24 16:35:00|5794.4|5792.4|5794.7|5792.7|5796.9|5794.9|5788.2|5786.2|5225
1582562400000|2020-02-24 16:40:00|5794.4|5792.4|5784.7|5782.7|5794.7|5792.7|5781.7|5779.7|3416
1582562700000|2020-02-24 16:45:00|5784.9|5782.9|5778.2|5776.2|5785.7|5783.7|5776.2|5774.2|965
1582563000000|2020-02-24 16:50:00|5778.7|5776.7|5780.7|5778.7|5783.2|5781.2|5778.2|5776.2|536
1582563300000|2020-02-24 16:55:00|5780.4|5778.4|5781.2|5779.2|5787.2|5785.2|5778.7|5776.7|985
1582563600000|2020-02-24 17:00:00|5780.7|5778.7|5775.4|5773.4|5781.7|5779.7|5773.7|5771.7|502
1582563900000|2020-02-24 17:05:00|5775.7|5773.7|5770.7|5768.7|5775.9|5773.9|5769.4|5767.4|971
1582564200000|2020-02-24 17:10:00|5770.4|5768.4|5766.2|5764.2|5773.2|5771.2|5766.2|5764.2|511
1582564500000|2020-02-24 17:15:00|5765.9|5763.9|5770.7|5768.7|5770.7|5768.7|5763.7|5761.7|586
1582564800000|2020-02-24 17:20:00|5770.4|5768.4|5765.7|5763.7|5771.2|5769.2|5765.2|5763.2|468
1582565100000|2020-02-24 17:25:00|5765.4|5763.4|5767.9|5765.9|5771.2|5769.2|5763.7|5761.7|640
1582565400000|2020-02-24 17:30:00|5768.2|5766.2|5765.2|5763.2|5769.7|5767.7|5761.2|5759.2|754
1582565700000|2020-02-24 17:35:00|5765.4|5763.4|5777.2|5775.2|5777.2|5775.2|5765.2|5763.2|313
1582566000000|2020-02-24 17:40:00|5777.4|5775.4|5776.2|5774.2|5778.7|5776.7|5774.2|5772.2|336
1582566300000|2020-02-24 17:45:00|5776.4|5774.4|5771.2|5769.2|5776.9|5774.9|5770.7|5768.7|325
1582566600000|2020-02-24 17:50:00|5770.9|5768.9|5770.4|5768.4|5772.7|5770.7|5767.4|5765.4|159
1582566900000|2020-02-24 17:55:00|5770.7|5768.7|5765.2|5763.2|5771.2|5769.2|5764.7|5762.7|246
1582567200000|2020-02-24 18:00:00|5764.7|5762.7|5757.7|5755.7|5765.2|5763.2|5756.7|5754.7|342
1582567500000|2020-02-24 18:05:00|5757.9|5755.9|5759.4|5757.4|5762.9|5760.9|5757.2|5755.2|308
1582567800000|2020-02-24 18:10:00|5759.7|5757.7|5758.4|5756.4|5761.7|5759.7|5757.4|5755.4|207
1582568100000|2020-02-24 18:15:00|5758.2|5756.2|5758.9|5756.9|5759.4|5757.4|5755.2|5753.2|199
1582568400000|2020-02-24 18:20:00|5758.7|5756.7|5758.2|5756.2|5763.7|5761.7|5758.2|5756.2|327
1582568700000|2020-02-24 18:25:00|5757.9|5755.9|5766.7|5764.7|5767.2|5765.2|5756.7|5754.7|346
1582569000000|2020-02-24 18:30:00|5766.4|5764.4|5770.2|5768.2|5770.7|5768.7|5763.7|5761.7|269
1582569300000|2020-02-24 18:35:00|5770.7|5768.7|5772.2|5770.2|5773.2|5771.2|5768.4|5766.4|127
1582569600000|2020-02-24 18:40:00|5771.9|5769.9|5773.7|5771.7|5774.7|5772.7|5769.2|5767.2|218
1582569900000|2020-02-24 18:45:00|5774.2|5772.2|5777.7|5775.7|5778.9|5776.9|5773.2|5771.2|268
1582570200000|2020-02-24 18:50:00|5777.9|5775.9|5776.7|5774.7|5779.4|5777.4|5775.4|5773.4|245
1582570500000|2020-02-24 18:55:00|5776.4|5774.4|5776.2|5774.2|5777.7|5775.7|5772.2|5770.2|121
1582570800000|2020-02-24 19:00:00|5775.9|5773.9|5774.4|5772.4|5779.7|5777.7|5773.4|5771.4|152
1582571100000|2020-02-24 19:05:00|5774.2|5772.2|5768.2|5766.2|5777.4|5775.4|5766.9|5764.9|239
1582571400000|2020-02-24 19:10:00|5767.9|5765.9|5763.7|5761.7|5768.7|5766.7|5763.7|5761.7|331
1582571700000|2020-02-24 19:15:00|5763.4|5761.4|5764.9|5762.9|5766.7|5764.7|5761.4|5759.4|159
1582572000000|2020-02-24 19:20:00|5765.2|5763.2|5772.9|5770.9|5773.2|5771.2|5765.2|5763.2|115
1582572300000|2020-02-24 19:25:00|5773.2|5771.2|5782.4|5780.4|5784.2|5782.2|5773.2|5771.2|176
1582572600000|2020-02-24 19:30:00|5782.7|5780.7|5785.2|5783.2|5786.2|5784.2|5782.2|5780.2|236
1582572900000|2020-02-24 19:35:00|5785.4|5783.4|5788.9|5786.9|5789.4|5787.4|5781.4|5779.4|144
1582573200000|2020-02-24 19:40:00|5788.7|5786.7|5788.2|5786.2|5789.7|5787.7|5784.7|5782.7|115
1582573500000|2020-02-24 19:45:00|5788.4|5786.4|5792.4|5790.4|5793.2|5791.2|5787.7|5785.7|259
1582573800000|2020-02-24 19:50:00|5792.7|5790.7|5795.7|5793.7|5796.4|5794.4|5790.2|5788.2|155
1582574100000|2020-02-24 19:55:00|5795.4|5793.4|5795.4|5793.4|5800.2|5798.2|5792.2|5790.2|451
1582574400000|2020-02-24 20:00:00|5795.7|5793.7|5797.2|5795.2|5800.4|5798.4|5794.4|5792.4|387
1582574700000|2020-02-24 20:05:00|5797.4|5795.4|5794.7|5792.7|5798.9|5796.9|5794.7|5792.7|170
1582575000000|2020-02-24 20:10:00|5794.4|5792.4|5787.7|5785.7|5795.9|5793.9|5786.9|5784.9|192
1582575300000|2020-02-24 20:15:00|5787.9|5785.9|5790.4|5788.4|5791.4|5789.4|5784.4|5782.4|355
1582575600000|2020-02-24 20:20:00|5790.2|5788.2|5785.4|5783.4|5791.7|5789.7|5784.7|5782.7|249
1582575900000|2020-02-24 20:25:00|5785.2|5783.2|5781.2|5779.2|5785.4|5783.4|5780.7|5778.7|195
1582576200000|2020-02-24 20:30:00|5780.9|5778.9|5780.9|5778.9|5784.7|5782.7|5776.9|5774.9|220
1582576500000|2020-02-24 20:35:00|5780.7|5778.7|5773.2|5771.2|5781.9|5779.9|5772.7|5770.7|164
1582576800000|2020-02-24 20:40:00|5772.9|5770.9|5766.9|5764.9|5773.4|5771.4|5765.9|5763.9|184
1582577100000|2020-02-24 20:45:00|5767.2|5765.2|5774.2|5772.2|5776.2|5774.2|5767.2|5765.2|202
1582577400000|2020-02-24 20:50:00|5773.9|5771.9|5761.7|5759.7|5773.9|5771.9|5761.7|5759.7|402
1582577700000|2020-02-24 20:55:00|5761.9|5759.9|5756.7|5754.7|5762.4|5760.4|5756.4|5754.4|295
1582578000000|2020-02-24 21:00:00|5757.3|5753.3|5754.9|5750.9|5758.7|5754.7|5752.2|5748.2|0
1582578300000|2020-02-24 21:05:00|5755|5751|5754.4|5750.4|5755.8|5751.8|5752.7|5748.7|0
1582578600000|2020-02-24 21:10:00|5754.3|5750.3|5762.6|5758.6|5764.3|5760.3|5752.4|5748.4|0
1582578900000|2020-02-24 21:15:00|5762.7|5758.7|5760.3|5756.3|5763.1|5759.1|5760.3|5756.3|0
1582579200000|2020-02-24 21:20:00|5760.6|5756.6|5761|5757|5761|5757|5759.7|5755.7|0
1582579500000|2020-02-24 21:25:00|5760.6|5756.6|5760.6|5756.6|5760.6|5756.6|5759.8|5755.8|0
1582579800000|2020-02-24 21:30:00|5760.5|5756.5|5758.6|5754.6|5762.5|5758.5|5753.4|5749.4|0
1582580100000|2020-02-24 21:35:00|5758.5|5754.5|5754.2|5750.2|5759.1|5755.1|5754.2|5750.2|0
1582580400000|2020-02-24 21:40:00|5754.3|5750.3|5755.9|5751.9|5757.4|5753.4|5754.2|5750.2|0
1582580700000|2020-02-24 21:45:00|5755.8|5751.8|5762.9|5758.9|5763.6|5759.6|5755.1|5751.1|0
1582581000000|2020-02-24 21:50:00|5762.5|5758.5|5767|5763|5768.1|5764.1|5762.1|5758.1|0
1582581300000|2020-02-24 21:55:00|5767.1|5763.1|5763.6|5759.6|5767.4|5763.4|5762.6|5758.6|0
1582581600000|2020-02-24 22:00:00|5763.9|5759.9|5765|5761|5765|5761|5763.9|5759.9|0
1582581900000|2020-02-24 22:05:00|5764.4|5760.4|5765|5761|5765.4|5761.4|5764.4|5760.4|0
1582582200000|2020-02-24 22:10:00|5764.6|5760.6|5764.7|5760.7|5765.2|5761.2|5763.6|5759.6|0
1582582500000|2020-02-24 22:15:00|5764.6|5760.6|5765.2|5761.2|5765.2|5761.2|5764.6|5760.6|0
1582582800000|2020-02-24 22:20:00|5765.4|5761.4|5765.8|5761.8|5765.9|5761.9|5765.2|5761.2|0
1582583100000|2020-02-24 22:25:00|5765.7|5761.7|5765.8|5761.8|5765.8|5761.8|5765.7|5761.7|0
1582583400000|2020-02-24 22:30:00|5765.7|5761.7|5765.1|5761.1|5765.8|5761.8|5764.9|5760.9|0
1582583700000|2020-02-24 22:35:00|5765.3|5761.3|5764.6|5760.6|5765.3|5761.3|5764.6|5760.6|0
1582584000000|2020-02-24 22:40:00|5764.7|5760.7|5764.1|5760.1|5764.9|5760.9|5763.8|5759.8|0
1582584300000|2020-02-24 22:45:00|5763.9|5759.9|5763.8|5759.8|5764.1|5760.1|5763.3|5759.3|0
1582584600000|2020-02-24 22:50:00|5763.9|5759.9|5764.4|5760.4|5764.8|5760.8|5763.8|5759.8|0
1582584900000|2020-02-24 22:55:00|5764.3|5760.3|5763.8|5759.8|5764.8|5760.8|5763.4|5759.4|0
1582585200000|2020-02-24 23:00:00|5763.1|5759.1|5771.1|5767.1|5771.1|5767.1|5748.7|5744.7|0
1582585500000|2020-02-24 23:05:00|5771|5767|5772.6|5768.6|5777|5773|5769.4|5765.4|0
1582585800000|2020-02-24 23:10:00|5772.7|5768.7|5775.3|5771.3|5777.3|5773.3|5771.9|5767.9|0
1582586100000|2020-02-24 23:15:00|5775.6|5771.6|5776.1|5772.1|5776.8|5772.8|5772.4|5768.4|0
1582586400000|2020-02-24 23:20:00|5776.2|5772.2|5777.2|5773.2|5777.8|5773.8|5775.1|5771.1|0
1582586700000|2020-02-24 23:25:00|5777.3|5773.3|5771.1|5767.1|5778|5774|5769.5|5765.5|0
1582587000000|2020-02-24 23:30:00|5771.2|5767.2|5766.5|5762.5|5773.8|5769.8|5763.4|5759.4|0
1582587300000|2020-02-24 23:35:00|5766.6|5762.6|5770.4|5766.4|5770.4|5766.4|5763.8|5759.8|0
1582587600000|2020-02-24 23:40:00|5770.1|5766.1|5778.2|5774.2|5779|5775|5770.1|5766.1|0
1582587900000|2020-02-24 23:45:00|5778.1|5774.1|5779.6|5775.6|5781.6|5777.6|5774.8|5770.8|0
1582588200000|2020-02-24 23:50:00|5779.5|5775.5|5780.9|5776.9|5780.9|5776.9|5777|5773|0
1582588500000|2020-02-24 23:55:00|5781|5777|5783.2|5779.2|5785.3|5781.3|5780.9|5776.9|0
1582588800000|2020-02-25 00:00:00|5783.1|5779.1|5787.3|5783.3|5787.7|5783.7|5779.2|5775.2|0
1582589100000|2020-02-25 00:05:00|5787.7|5783.7|5788.8|5784.8|5788.8|5784.8|5784.5|5780.5|0
1582589400000|2020-02-25 00:10:00|5788.9|5784.9|5791.7|5787.7|5792.2|5788.2|5787.3|5783.3|0
1582589700000|2020-02-25 00:15:00|5791.6|5787.6|5805.2|5802.2|5806.1|5803.1|5789.6|5786.1|0
1582590000000|2020-02-25 00:20:00|5805.1|5802.1|5801.8|5798.8|5805.1|5802.1|5801.8|5798.8|0
1582590300000|2020-02-25 00:25:00|5801.9|5798.9|5805.1|5802.1|5805.1|5802.1|5801.6|5798.6|0
1582590600000|2020-02-25 00:30:00|5805|5802|5808|5805|5808|5805|5801.8|5798.8|0
1582590900000|2020-02-25 00:35:00|5808.8|5805.8|5815.4|5812.4|5815.6|5812.6|5807.8|5804.8|0
1582591200000|2020-02-25 00:40:00|5815.3|5812.3|5806.9|5803.9|5815.4|5812.4|5805.6|5802.6|0
1582591500000|2020-02-25 00:45:00|5807.2|5804.2|5806.9|5803.9|5808.6|5805.6|5803.7|5800.7|0
1582591800000|2020-02-25 00:50:00|5807|5804|5813.2|5810.2|5814.7|5811.7|5806.9|5803.9|0
1582592100000|2020-02-25 00:55:00|5813.3|5810.3|5815|5812|5816.5|5813.5|5813.2|5810.2|0
1582592400000|2020-02-25 01:00:00|5814.5|5811.5|5819.7|5816.7|5820.6|5817.6|5810.3|5807.3|0
1582592700000|2020-02-25 01:05:00|5819.8|5816.8|5822.3|5819.3|5824.1|5821.1|5819.5|5816.5|0
1582593000000|2020-02-25 01:10:00|5822.4|5819.4|5825.9|5822.9|5825.9|5822.9|5820.8|5817.8|0
1582593300000|2020-02-25 01:15:00|5825.8|5822.8|5825.7|5822.7|5827.4|5824.4|5824.2|5821.2|0
1582593600000|2020-02-25 01:20:00|5825.8|5822.8|5830.2|5827.2|5834.9|5831.9|5825.7|5822.7|0
1582593900000|2020-02-25 01:25:00|5830.1|5827.1|5825.8|5822.8|5831.7|5828.7|5825.8|5822.8|0
1582594200000|2020-02-25 01:30:00|5825.9|5822.9|5830.5|5827.5|5830.6|5827.6|5822.7|5819.7|0
1582594500000|2020-02-25 01:35:00|5830.4|5827.4|5831.9|5828.9|5833.5|5830.5|5827.4|5824.4|0
1582594800000|2020-02-25 01:40:00|5831.8|5828.8|5832.8|5829.8|5834.4|5831.4|5830.2|5827.2|0
1582595100000|2020-02-25 01:45:00|5832.9|5829.9|5834.4|5831.4|5837.3|5834.3|5832.8|5829.8|0
1582595400000|2020-02-25 01:50:00|5834.3|5831.3|5829.3|5826.3|5834.3|5831.3|5827.8|5824.8|0
1582595700000|2020-02-25 01:55:00|5829.2|5826.2|5822.9|5819.9|5829.3|5826.3|5822.8|5819.8|0
1582596000000|2020-02-25 02:00:00|5822.8|5819.8|5825.2|5822.2|5828.3|5825.3|5822.7|5819.7|0
1582596300000|2020-02-25 02:05:00|5825.5|5822.5|5826.4|5823.4|5828.1|5825.1|5825|5822|0
1582596600000|2020-02-25 02:10:00|5826.2|5823.2|5825.4|5822.4|5826.2|5823.2|5819.1|5816.1|0
1582596900000|2020-02-25 02:15:00|5825.3|5822.3|5832.4|5829.4|5832.4|5829.4|5825.3|5822.3|0
1582597200000|2020-02-25 02:20:00|5832.5|5829.5|5833.8|5830.8|5834.6|5831.6|5832.2|5829.2|0
1582597500000|2020-02-25 02:25:00|5833.3|5830.3|5829|5826|5833.9|5830.9|5829|5826|0
1582597800000|2020-02-25 02:30:00|5828.9|5825.9|5828.9|5825.9|5830.6|5827.6|5826|5823|0
1582598100000|2020-02-25 02:35:00|5828.3|5825.3|5825.8|5822.8|5829|5826|5825.7|5822.7|0
1582598400000|2020-02-25 02:40:00|5825.5|5822.5|5825.6|5822.6|5827.5|5824.5|5824.3|5821.3|0
1582598700000|2020-02-25 02:45:00|5825.7|5822.7|5825.6|5822.6|5827.3|5824.3|5822.6|5819.6|0
1582599000000|2020-02-25 02:50:00|5825|5822|5816.9|5813.9|5825.6|5822.6|5815.5|5812.5|0
1582599300000|2020-02-25 02:55:00|5816.8|5813.8|5813|5810|5819.7|5816.7|5813|5810|0
1582599600000|2020-02-25 03:00:00|5813.1|5810.1|5811.8|5808.8|5814.7|5811.7|5808.1|5805.1|0
1582599900000|2020-02-25 03:05:00|5811.7|5808.7|5807.3|5804.3|5813.7|5810.7|5807.3|5804.3|0
1582600200000|2020-02-25 03:10:00|5807.4|5804.4|5810.5|5807.5|5810.5|5807.5|5805.9|5802.9|0
1582600500000|2020-02-25 03:15:00|5810.4|5807.4|5813.7|5810.7|5813.7|5810.7|5808.9|5805.9|0
1582600800000|2020-02-25 03:20:00|5813.6|5810.6|5812.1|5809.1|5815.2|5812.2|5812.1|5809.1|0
1582601100000|2020-02-25 03:25:00|5812.2|5809.2|5819.1|5816.1|5819.1|5816.1|5812.2|5809.2|0
1582601400000|2020-02-25 03:30:00|5819.4|5816.4|5815.9|5812.9|5819.8|5816.8|5815.8|5812.8|0
1582601700000|2020-02-25 03:35:00|5816|5813|5815.9|5812.9|5817.4|5814.4|5814.4|5811.4|0
1582602000000|2020-02-25 03:40:00|5815.8|5812.8|5815.9|5812.9|5817.4|5814.4|5814.4|5811.4|0
1582602300000|2020-02-25 03:45:00|5815.8|5812.8|5820.7|5817.7|5822.8|5819.8|5814.3|5811.3|0
1582602600000|2020-02-25 03:50:00|5820.8|5817.8|5823.5|5820.5|5823.7|5820.7|5819.9|5816.9|0
1582602900000|2020-02-25 03:55:00|5823.4|5820.4|5825.8|5822.8|5825.8|5822.8|5823.4|5820.4|0
1582603200000|2020-02-25 04:00:00|5825.7|5822.7|5820.5|5817.5|5826.1|5823.1|5818.9|5815.9|0
1582603500000|2020-02-25 04:05:00|5820.4|5817.4|5819.1|5816.1|5820.5|5817.5|5818.9|5815.9|0
1582603800000|2020-02-25 04:10:00|5819|5816|5813.5|5810.5|5819.1|5816.1|5813.4|5810.4|0
1582604100000|2020-02-25 04:15:00|5813.4|5810.4|5814.4|5811.4|5814.5|5811.5|5812.7|5809.7|0
1582604400000|2020-02-25 04:20:00|5814.5|5811.5|5815.9|5812.9|5816|5813|5814.4|5811.4|0
1582604700000|2020-02-25 04:25:00|5815.6|5812.6|5820.6|5817.6|5820.6|5817.6|5813|5810|0
1582605000000|2020-02-25 04:30:00|5820.7|5817.7|5819.1|5816.1|5820.7|5817.7|5819|5816|0
1582605300000|2020-02-25 04:35:00|5819|5816|5820.5|5817.5|5820.5|5817.5|5819|5816|0
1582605600000|2020-02-25 04:40:00|5820|5817|5819.2|5816.2|5820.7|5817.7|5819.1|5816.1|0
1582605900000|2020-02-25 04:45:00|5819.3|5816.3|5820.7|5817.7|5822.2|5819.2|5819.3|5816.3|0
1582606200000|2020-02-25 04:50:00|5821.3|5818.3|5821.2|5818.2|5822.6|5819.6|5820.7|5817.7|0
1582606500000|2020-02-25 04:55:00|5821.1|5818.1|5822.5|5819.5|5822.5|5819.5|5820.9|5817.9|0
1582606800000|2020-02-25 05:00:00|5822.4|5819.4|5826.2|5823.2|5826.3|5823.3|5821|5818|0
1582607100000|2020-02-25 05:05:00|5826.3|5823.3|5827.7|5824.7|5829.2|5826.2|5826.1|5823.1|0
1582607400000|2020-02-25 05:10:00|5827.6|5824.6|5827.7|5824.7|5829.1|5826.1|5826|5823|0
1582607700000|2020-02-25 05:15:00|5827.9|5824.9|5824.7|5821.7|5829.1|5826.1|5823.1|5820.1|0
1582608000000|2020-02-25 05:20:00|5826.1|5823.1|5821.6|5818.6|5826.2|5823.2|5821.6|5818.6|0
1582608300000|2020-02-25 05:25:00|5822.2|5819.2|5823.1|5820.1|5824.6|5821.6|5821.5|5818.5|0
1582608600000|2020-02-25 05:30:00|5823.2|5820.2|5823|5820|5823.3|5820.3|5821.4|5818.4|0
1582608900000|2020-02-25 05:35:00|5822.4|5819.4|5824.9|5821.9|5824.9|5821.9|5821.5|5818.5|0
1582609200000|2020-02-25 05:40:00|5825.4|5822.4|5827.5|5824.5|5827.5|5824.5|5824.5|5821.5|0
1582609500000|2020-02-25 05:45:00|5827.4|5824.4|5827.5|5824.5|5830.5|5827.5|5824.6|5821.6|0
1582609800000|2020-02-25 05:50:00|5827|5824|5826.2|5823.2|5827.6|5824.6|5823.1|5820.1|0
1582610100000|2020-02-25 05:55:00|5826.1|5823.1|5829|5826|5830.5|5827.5|5823.2|5820.2|0
1582610400000|2020-02-25 06:00:00|5829.1|5826.1|5828.1|5825.1|5829.8|5826.8|5824.3|5821.3|0
1582610700000|2020-02-25 06:05:00|5828.6|5825.6|5829.6|5826.6|5831|5828|5826.4|5823.4|0
1582611000000|2020-02-25 06:10:00|5829.7|5826.7|5831.4|5828.4|5832.6|5829.6|5826.6|5823.6|0
1582611300000|2020-02-25 06:15:00|5831.3|5828.3|5832.5|5829.5|5834.7|5831.7|5828.8|5825.8|0
1582611600000|2020-02-25 06:20:00|5833|5830|5831.5|5828.5|5834.3|5831.3|5829.7|5826.7|0
1582611900000|2020-02-25 06:25:00|5832|5829|5832.9|5829.9|5833|5830|5828.6|5825.6|0
1582612200000|2020-02-25 06:30:00|5833|5830|5834.3|5831.3|5835.6|5832.6|5831.4|5828.4|0
1582612500000|2020-02-25 06:35:00|5833.9|5830.9|5833.6|5830.6|5834|5831|5832|5829|0
1582612800000|2020-02-25 06:40:00|5833.4|5830.4|5832.2|5829.2|5833.6|5830.6|5830.7|5827.7|0
1582613100000|2020-02-25 06:45:00|5832.1|5829.1|5827.4|5824.4|5833.5|5830.5|5827.4|5824.4|0
1582613400000|2020-02-25 06:50:00|5827.5|5824.5|5831.9|5828.9|5833.4|5830.4|5825.9|5822.9|0
1582613700000|2020-02-25 06:55:00|5832|5829|5836.5|5833.5|5836.5|5833.5|5829.2|5826.2|0
1582614000000|2020-02-25 07:00:00|5836.1|5833.1|5832.4|5830.4|5836.1|5833.4|5827.4|5825.4|1338
1582614300000|2020-02-25 07:05:00|5832.2|5830.2|5828.9|5826.9|5832.2|5830.2|5828.2|5826.2|481
1582614600000|2020-02-25 07:10:00|5828.7|5826.7|5831.7|5829.7|5833.2|5831.2|5828.7|5826.7|305
1582614900000|2020-02-25 07:15:00|5831.9|5829.9|5830.7|5828.7|5832.4|5830.4|5828.7|5826.7|345
1582615200000|2020-02-25 07:20:00|5830.4|5828.4|5822.9|5820.9|5831.7|5829.7|5820.9|5818.9|412
1582615500000|2020-02-25 07:25:00|5822.7|5820.7|5816.7|5814.7|5823.7|5821.7|5814.9|5812.9|482
1582615800000|2020-02-25 07:30:00|5816.9|5814.9|5813.9|5811.9|5818.7|5816.7|5813.7|5811.7|710
1582616100000|2020-02-25 07:35:00|5813.7|5811.7|5812.2|5810.2|5816.4|5814.4|5809.7|5807.7|429
1582616400000|2020-02-25 07:40:00|5812.4|5810.4|5817.4|5815.4|5817.4|5815.4|5812.4|5810.4|363
1582616700000|2020-02-25 07:45:00|5817.2|5815.2|5817.7|5815.7|5818.2|5816.2|5812.9|5810.9|337
1582617000000|2020-02-25 07:50:00|5817.4|5815.4|5825.2|5823.2|5826.4|5824.4|5817.2|5815.2|684
1582617300000|2020-02-25 07:55:00|5824.9|5822.9|5829.9|5827.9|5830.7|5828.7|5822.2|5820.2|412
1582617600000|2020-02-25 08:00:00|5830.2|5828.2|5825.2|5824.2|5830.2|5828.7|5820.7|5819.7|3224
1582617900000|2020-02-25 08:05:00|5824.9|5823.9|5810.9|5809.9|5829.7|5828.7|5809.2|5808.2|2280
1582618200000|2020-02-25 08:10:00|5810.4|5809.4|5825.4|5824.4|5829.7|5828.7|5809.2|5808.2|2639
1582618500000|2020-02-25 08:15:00|5825.7|5824.7|5808.2|5807.2|5826.2|5825.2|5807.2|5806.2|1854
1582618800000|2020-02-25 08:20:00|5807.7|5806.7|5803.2|5802.2|5813.2|5812.2|5798.9|5797.9|1808
1582619100000|2020-02-25 08:25:00|5801.9|5800.9|5792.9|5791.9|5803.2|5802.2|5788.2|5787.2|1996
1582619400000|2020-02-25 08:30:00|5793.2|5792.2|5814.4|5813.4|5815.2|5814.2|5790.2|5789.2|1631
1582619700000|2020-02-25 08:35:00|5814.2|5813.2|5795.9|5794.9|5817.4|5816.4|5794.2|5793.2|1276
1582620000000|2020-02-25 08:40:00|5796.3|5795.3|5789.1|5788.1|5801.3|5800.3|5787.1|5786.1|1611
1582620300000|2020-02-25 08:45:00|5789.3|5788.3|5788.6|5787.6|5797.8|5796.8|5783.8|5782.8|1659
1582620600000|2020-02-25 08:50:00|5788.8|5787.8|5784.1|5783.1|5792.1|5791.1|5781.8|5780.8|1596
1582620900000|2020-02-25 08:55:00|5782.6|5781.6|5780.8|5779.8|5786.6|5785.6|5778.8|5777.8|1411
1582621200000|2020-02-25 09:00:00|5781.1|5780.1|5787.8|5786.8|5792.3|5791.3|5780.8|5779.8|1443
1582621500000|2020-02-25 09:05:00|5787.6|5786.6|5780.8|5779.8|5789.1|5788.1|5779.3|5778.3|998
1582621800000|2020-02-25 09:10:00|5780.6|5779.6|5776.1|5775.1|5782.1|5781.1|5772.3|5771.3|845
1582622100000|2020-02-25 09:15:00|5775.8|5774.8|5774.6|5773.6|5779.6|5778.6|5771.1|5770.1|917
1582622400000|2020-02-25 09:20:00|5774.8|5773.8|5770.6|5769.6|5777.1|5776.1|5770.1|5769.1|1101
1582622700000|2020-02-25 09:25:00|5770.8|5769.8|5770.8|5769.8|5779.3|5778.3|5767.1|5766.1|979
1582623000000|2020-02-25 09:30:00|5771.1|5770.1|5769.1|5768.1|5773.6|5772.6|5764.1|5763.1|787
1582623300000|2020-02-25 09:35:00|5768.8|5767.8|5767.3|5766.3|5770.6|5769.6|5763.6|5762.6|884
1582623600000|2020-02-25 09:40:00|5767.1|5766.1|5772.1|5771.1|5772.1|5771.1|5763.1|5762.1|826
1582623900000|2020-02-25 09:45:00|5772.3|5771.3|5773.6|5772.6|5777.3|5776.3|5771.6|5770.6|779
1582624200000|2020-02-25 09:50:00|5773.3|5772.3|5767.1|5766.1|5774.8|5773.8|5765.1|5764.1|862
1582624500000|2020-02-25 09:55:00|5766.8|5765.8|5763.6|5762.6|5769.1|5768.1|5762.8|5761.8|767
1582624800000|2020-02-25 10:00:00|5763.8|5762.8|5770.6|5769.6|5772.1|5771.1|5761.6|5760.6|1199
1582625100000|2020-02-25 10:05:00|5770.8|5769.8|5762.1|5761.1|5770.8|5769.8|5762.1|5761.1|599
1582625400000|2020-02-25 10:10:00|5762.3|5761.3|5764.6|5763.6|5769.6|5768.6|5759.1|5758.1|721
1582625700000|2020-02-25 10:15:00|5764.8|5763.8|5757.6|5756.6|5765.6|5764.6|5757.1|5756.1|1114
1582626000000|2020-02-25 10:20:00|5757.8|5756.8|5751.1|5750.1|5762.3|5761.3|5750.6|5749.6|1218
1582626300000|2020-02-25 10:25:00|5751.3|5750.3|5748.6|5747.6|5756.1|5755.1|5748.1|5747.1|1772
1582626600000|2020-02-25 10:30:00|5748.1|5747.1|5740.1|5739.1|5748.1|5747.1|5737.3|5736.3|1920
1582626900000|2020-02-25 10:35:00|5740.3|5739.3|5743.3|5742.3|5747.1|5746.1|5739.6|5738.6|976
1582627200000|2020-02-25 10:40:00|5743.6|5742.6|5737.6|5736.6|5743.6|5742.6|5737.1|5736.1|815
1582627500000|2020-02-25 10:45:00|5737.3|5736.3|5736.6|5735.6|5739.1|5738.1|5725.6|5724.6|1783
1582627800000|2020-02-25 10:50:00|5736.8|5735.8|5739.8|5738.8|5740.6|5739.6|5733.8|5732.8|1057
1582628100000|2020-02-25 10:55:00|5740.1|5739.1|5745.3|5744.3|5751.3|5750.3|5740.1|5739.1|1517
1582628400000|2020-02-25 11:00:00|5745.6|5744.6|5735.1|5734.1|5746.1|5745.1|5733.8|5732.8|809
1582628700000|2020-02-25 11:05:00|5735.3|5734.3|5738.1|5737.1|5738.1|5737.1|5732.1|5731.1|720
1582629000000|2020-02-25 11:10:00|5737.8|5736.8|5743.8|5742.8|5745.6|5744.6|5736.6|5735.6|836
1582629300000|2020-02-25 11:15:00|5744.1|5743.1|5738.6|5737.6|5746.1|5745.1|5737.6|5736.6|731
1582629600000|2020-02-25 11:20:00|5738.3|5737.3|5742.3|5741.3|5745.3|5744.3|5737.1|5736.1|668
1582629900000|2020-02-25 11:25:00|5742.1|5741.1|5750.8|5749.8|5751.6|5750.6|5738.6|5737.6|1087
1582630200000|2020-02-25 11:30:00|5750.6|5749.6|5759.8|5758.8|5760.1|5759.1|5748.6|5747.6|1027
1582630500000|2020-02-25 11:35:00|5760.1|5759.1|5767.1|5766.1|5769.1|5768.1|5760.1|5759.1|1017
1582630800000|2020-02-25 11:40:00|5766.8|5765.8|5765.1|5764.1|5767.6|5766.6|5758.1|5757.1|1302
1582631100000|2020-02-25 11:45:00|5765.3|5764.3|5763.3|5762.3|5767.6|5766.6|5761.8|5760.8|704
1582631400000|2020-02-25 11:50:00|5763.1|5762.1|5764.1|5763.1|5767.6|5766.6|5761.6|5760.6|351
1582631700000|2020-02-25 11:55:00|5764.3|5763.3|5755.6|5754.6|5764.6|5763.6|5753.3|5752.3|837
1582632000000|2020-02-25 12:00:00|5756.1|5755.1|5758.6|5757.6|5759.6|5758.6|5753.6|5752.6|735
1582632300000|2020-02-25 12:05:00|5758.3|5757.3|5757.6|5756.6|5761.8|5760.8|5755.6|5754.6|595
1582632600000|2020-02-25 12:10:00|5757.3|5756.3|5751.1|5750.1|5757.6|5756.6|5749.8|5748.8|383
1582632900000|2020-02-25 12:15:00|5751.3|5750.3|5753.8|5752.8|5755.1|5754.1|5749.6|5748.6|287
1582633200000|2020-02-25 12:20:00|5753.6|5752.6|5763.3|5762.3|5764.3|5763.3|5751.6|5750.6|970
1582633500000|2020-02-25 12:25:00|5763.1|5762.1|5762.1|5761.1|5769.1|5768.1|5761.8|5760.8|824
1582633800000|2020-02-25 12:30:00|5761.8|5760.8|5767.6|5766.6|5768.6|5767.6|5760.3|5759.3|507
1582634100000|2020-02-25 12:35:00|5767.3|5766.3|5776.3|5775.3|5777.6|5776.6|5767.3|5766.3|1002
1582634400000|2020-02-25 12:40:00|5775.6|5774.6|5770.8|5769.8|5776.1|5775.1|5769.1|5768.1|657
1582634700000|2020-02-25 12:45:00|5771.1|5770.1|5778.3|5777.3|5779.1|5778.1|5770.8|5769.8|575
1582635000000|2020-02-25 12:50:00|5778.6|5777.6|5781.1|5780.1|5782.6|5781.6|5775.6|5774.6|1058
1582635300000|2020-02-25 12:55:00|5781.3|5780.3|5778.6|5777.6|5781.3|5780.3|5776.6|5775.6|538
1582635600000|2020-02-25 13:00:00|5778.3|5777.3|5774.6|5773.6|5778.8|5777.8|5772.6|5771.6|659
1582635900000|2020-02-25 13:05:00|5774.3|5773.3|5776.6|5775.6|5778.1|5777.1|5773.1|5772.1|445
1582636200000|2020-02-25 13:10:00|5777.1|5776.1|5773.1|5772.1|5780.6|5779.6|5773.1|5772.1|1010
1582636500000|2020-02-25 13:15:00|5773.3|5772.3|5768.8|5767.8|5773.6|5772.6|5767.3|5766.3|414
1582636800000|2020-02-25 13:20:00|5769.1|5768.1|5764.1|5763.1|5770.1|5769.1|5763.6|5762.6|553
1582637100000|2020-02-25 13:25:00|5764.3|5763.3|5760.6|5759.6|5765.1|5764.1|5759.1|5758.1|656
1582637400000|2020-02-25 13:30:00|5760.3|5759.3|5759.8|5758.8|5761.1|5760.1|5755.6|5754.6|757
1582637700000|2020-02-25 13:35:00|5760.6|5759.6|5760.1|5759.1|5760.6|5759.6|5756.6|5755.6|774
1582638000000|2020-02-25 13:40:00|5760.3|5759.3|5755.3|5754.3|5761.3|5760.3|5755.1|5754.1|804
1582638300000|2020-02-25 13:45:00|5755.1|5754.1|5760.3|5759.3|5761.8|5760.8|5755.1|5754.1|734
1582638600000|2020-02-25 13:50:00|5760.1|5759.1|5763.6|5762.6|5766.8|5765.8|5757.6|5756.6|1040
1582638900000|2020-02-25 13:55:00|5763.3|5762.3|5758.8|5757.8|5767.6|5766.6|5754.3|5753.3|1064
1582639200000|2020-02-25 14:00:00|5758.6|5757.6|5753.6|5752.6|5760.1|5759.1|5751.1|5750.1|987
1582639500000|2020-02-25 14:05:00|5754.1|5753.1|5746.1|5745.1|5755.1|5754.1|5746.1|5745.1|772
1582639800000|2020-02-25 14:10:00|5746.3|5745.3|5749.6|5748.6|5750.6|5749.6|5746.1|5745.1|503
1582640100000|2020-02-25 14:15:00|5749.3|5748.3|5753.6|5752.6|5754.6|5753.6|5749.1|5748.1|597
1582640400000|2020-02-25 14:20:00|5753.3|5752.3|5756.6|5755.6|5757.1|5756.1|5753.1|5752.1|595
1582640700000|2020-02-25 14:25:00|5756.8|5755.8|5753.6|5752.6|5757.1|5756.1|5752.6|5751.6|5661
1582641000000|2020-02-25 14:30:00|5753.8|5752.8|5742.1|5741.1|5758.1|5757.1|5741.1|5740.1|2187
1582641300000|2020-02-25 14:35:00|5741.6|5740.6|5747.1|5746.1|5755.6|5754.6|5739.6|5738.6|1421
1582641600000|2020-02-25 14:40:00|5746.8|5745.8|5733.6|5732.6|5746.8|5745.8|5733.1|5732.1|1641
1582641900000|2020-02-25 14:45:00|5733.3|5732.3|5732.6|5731.6|5734.6|5733.6|5725.8|5724.8|2399
1582642200000|2020-02-25 14:50:00|5732.3|5731.3|5740.3|5739.3|5741.8|5740.8|5726.8|5725.8|1645
1582642500000|2020-02-25 14:55:00|5740.1|5739.1|5742.1|5741.1|5744.8|5743.8|5729.8|5728.8|1924
1582642800000|2020-02-25 15:00:00|5742.3|5741.3|5737.6|5736.6|5748.6|5747.6|5735.3|5734.3|1650
1582643100000|2020-02-25 15:05:00|5736.8|5735.8|5737.8|5736.8|5747.3|5746.3|5734.6|5733.6|1445
1582643400000|2020-02-25 15:10:00|5738.4|5737.4|5731.6|5730.6|5740.9|5739.9|5729.6|5728.6|2029
1582643700000|2020-02-25 15:15:00|5731.4|5730.4|5723.1|5722.1|5735.6|5734.6|5720.4|5719.4|2054
1582644000000|2020-02-25 15:20:00|5722.9|5721.9|5709.6|5708.6|5723.1|5722.1|5709.4|5708.4|2731
1582644300000|2020-02-25 15:25:00|5709.9|5708.9|5698.1|5697.1|5709.9|5708.9|5693.9|5692.9|5154
1582644600000|2020-02-25 15:30:00|5698.9|5697.9|5691.1|5690.1|5704.9|5703.9|5681.6|5680.6|3372
1582644900000|2020-02-25 15:35:00|5690.9|5689.9|5697.4|5696.4|5699.9|5698.9|5682.1|5681.1|2606
1582645200000|2020-02-25 15:40:00|5697.1|5696.1|5706.4|5705.4|5708.6|5707.6|5690.4|5689.4|2211
1582645500000|2020-02-25 15:45:00|5706.1|5705.1|5690.4|5689.4|5710.9|5709.9|5689.4|5688.4|1915
1582645800000|2020-02-25 15:50:00|5690.6|5689.6|5686.6|5685.6|5690.9|5689.9|5676.4|5675.4|2954
1582646100000|2020-02-25 15:55:00|5686.9|5685.9|5685.6|5684.6|5688.4|5687.4|5678.4|5677.4|2490
1582646400000|2020-02-25 16:00:00|5685.4|5684.4|5682.4|5681.4|5692.6|5691.6|5679.9|5678.9|1900
1582646700000|2020-02-25 16:05:00|5682.1|5681.1|5677.6|5676.6|5692.4|5691.4|5675.4|5674.4|2895
1582647000000|2020-02-25 16:10:00|5677.9|5676.9|5684.4|5683.4|5691.9|5690.9|5676.4|5675.4|2296
1582647300000|2020-02-25 16:15:00|5684.1|5683.1|5678.6|5677.6|5684.9|5683.9|5672.9|5671.9|2470
1582647600000|2020-02-25 16:20:00|5677.4|5676.4|5674.1|5673.1|5680.9|5679.9|5670.4|5669.4|1978
1582647900000|2020-02-25 16:25:00|5674.4|5673.4|5676.9|5675.9|5686.6|5685.6|5671.9|5670.9|2489
1582648200000|2020-02-25 16:30:00|5677.4|5675.4|5680.1|5678.1|5685.9|5683.9|5670.9|5668.9|6086
1582648500000|2020-02-25 16:35:00|5679.4|5677.4|5685.6|5683.6|5686.9|5684.9|5671.9|5669.9|3362
1582648800000|2020-02-25 16:40:00|5685.4|5683.4|5664.9|5662.9|5685.9|5683.9|5663.6|5661.6|2029
1582649100000|2020-02-25 16:45:00|5665.1|5663.1|5682.9|5680.9|5683.9|5681.9|5664.9|5662.9|1242
1582649400000|2020-02-25 16:50:00|5682.6|5680.6|5691.9|5689.9|5691.9|5689.9|5680.1|5678.1|1026
1582649700000|2020-02-25 16:55:00|5691.6|5689.6|5683.9|5681.9|5692.4|5690.4|5680.4|5678.4|3605
1582650000000|2020-02-25 17:00:00|5684.4|5682.4|5683.9|5681.9|5691.9|5689.9|5682.9|5680.9|571
1582650300000|2020-02-25 17:05:00|5683.6|5681.6|5687.9|5685.9|5689.6|5687.6|5683.1|5681.1|264
1582650600000|2020-02-25 17:10:00|5687.6|5685.6|5686.4|5684.4|5693.4|5691.4|5686.4|5684.4|320
1582650900000|2020-02-25 17:15:00|5686.1|5684.1|5678.1|5676.1|5686.9|5684.9|5676.9|5674.9|260
1582651200000|2020-02-25 17:20:00|5677.9|5675.9|5674.9|5672.9|5680.6|5678.6|5674.4|5672.4|475
1582651500000|2020-02-25 17:25:00|5675.1|5673.1|5675.9|5673.9|5678.6|5676.6|5672.9|5670.9|482
1582651800000|2020-02-25 17:30:00|5675.6|5673.6|5682.1|5680.1|5682.9|5680.9|5673.9|5671.9|392
1582652100000|2020-02-25 17:35:00|5681.9|5679.9|5684.9|5682.9|5685.4|5683.4|5681.1|5679.1|582
1582652400000|2020-02-25 17:40:00|5684.6|5682.6|5673.4|5671.4|5685.4|5683.4|5671.6|5669.6|479
1582652700000|2020-02-25 17:45:00|5673.1|5671.1|5666.6|5664.6|5673.9|5671.9|5665.9|5663.9|337
1582653000000|2020-02-25 17:50:00|5666.9|5664.9|5671.4|5669.4|5672.9|5670.9|5665.9|5663.9|191
1582653300000|2020-02-25 17:55:00|5671.6|5669.6|5664.9|5662.9|5672.1|5670.1|5663.4|5661.4|314
1582653600000|2020-02-25 18:00:00|5664.4|5662.4|5663.1|5661.1|5669.9|5667.9|5658.9|5656.9|944
1582653900000|2020-02-25 18:05:00|5663.4|5661.4|5669.4|5667.4|5670.1|5668.1|5660.6|5658.6|286
1582654200000|2020-02-25 18:10:00|5669.6|5667.6|5670.1|5668.1|5673.6|5671.6|5667.6|5665.6|237
1582654500000|2020-02-25 18:15:00|5669.9|5667.9|5660.1|5658.1|5672.1|5670.1|5658.9|5656.9|261
1582654800000|2020-02-25 18:20:00|5659.9|5657.9|5662.1|5660.1|5663.4|5661.4|5659.6|5657.6|178
1582655100000|2020-02-25 18:25:00|5662.4|5660.4|5661.6|5659.6|5666.1|5664.1|5658.1|5656.1|166
1582655400000|2020-02-25 18:30:00|5661.4|5659.4|5658.9|5656.9|5661.4|5659.4|5654.6|5652.6|292
1582655700000|2020-02-25 18:35:00|5659.1|5657.1|5656.6|5654.6|5659.4|5657.4|5653.6|5651.6|173
1582656000000|2020-02-25 18:40:00|5656.4|5654.4|5659.9|5657.9|5661.6|5659.6|5654.4|5652.4|208
1582656300000|2020-02-25 18:45:00|5660.1|5658.1|5656.1|5654.1|5661.9|5659.9|5655.9|5653.9|139
1582656600000|2020-02-25 18:50:00|5656.4|5654.4|5651.4|5649.4|5663.1|5661.1|5648.9|5646.9|477
1582656900000|2020-02-25 18:55:00|5651.6|5649.6|5641.4|5639.4|5652.1|5650.1|5641.4|5639.4|248
1582657200000|2020-02-25 19:00:00|5641.6|5639.6|5640.4|5638.4|5643.6|5641.6|5636.1|5634.1|483
1582657500000|2020-02-25 19:05:00|5640.9|5638.9|5623.6|5621.6|5643.6|5641.6|5619.4|5617.4|515
1582657800000|2020-02-25 19:10:00|5624.4|5622.4|5634.6|5632.6|5635.4|5633.4|5619.6|5617.6|555
1582658100000|2020-02-25 19:15:00|5634.4|5632.4|5621.6|5619.6|5635.4|5633.4|5619.4|5617.4|493
1582658400000|2020-02-25 19:20:00|5621.4|5619.4|5620.6|5618.6|5628.1|5626.1|5618.4|5616.4|457
1582658700000|2020-02-25 19:25:00|5620.1|5618.1|5614.6|5612.6|5625.4|5623.4|5613.4|5611.4|318
1582659000000|2020-02-25 19:30:00|5614.9|5612.9|5613.4|5611.4|5618.9|5616.9|5608.1|5606.1|778
1582659300000|2020-02-25 19:35:00|5613.1|5611.1|5603.9|5601.9|5614.1|5612.1|5602.1|5600.1|436
1582659600000|2020-02-25 19:40:00|5603.6|5601.6|5620.6|5618.6|5620.9|5618.9|5602.1|5600.1|395
1582659900000|2020-02-25 19:45:00|5620.4|5618.4|5626.6|5624.6|5629.4|5627.4|5613.4|5611.4|463
1582660200000|2020-02-25 19:50:00|5626.9|5624.9|5633.4|5631.4|5633.9|5631.9|5623.6|5621.6|318
1582660500000|2020-02-25 19:55:00|5633.6|5631.6|5632.6|5630.6|5637.1|5635.1|5630.1|5628.1|375
1582660800000|2020-02-25 20:00:00|5632.9|5630.9|5639.9|5637.9|5650.1|5648.1|5632.9|5630.9|436
1582661100000|2020-02-25 20:05:00|5639.6|5637.6|5642.1|5640.1|5650.6|5648.6|5638.6|5636.6|214
1582661400000|2020-02-25 20:10:00|5641.9|5639.9|5631.4|5629.4|5643.1|5641.1|5630.6|5628.6|256
1582661700000|2020-02-25 20:15:00|5631.1|5629.1|5626.1|5624.1|5639.1|5637.1|5625.4|5623.4|262
1582662000000|2020-02-25 20:20:00|5626.4|5624.4|5615.9|5613.9|5629.6|5627.6|5610.1|5608.1|557
1582662300000|2020-02-25 20:25:00|5615.6|5613.6|5618.1|5616.1|5624.4|5622.4|5612.4|5610.4|263
1582662600000|2020-02-25 20:30:00|5617.9|5615.9|5605.1|5603.1|5617.9|5615.9|5601.1|5599.1|736
1582662900000|2020-02-25 20:35:00|5604.9|5602.9|5601.1|5599.1|5606.1|5604.1|5598.1|5596.1|260
1582663200000|2020-02-25 20:40:00|5601.4|5599.4|5615.1|5613.1|5619.1|5617.1|5601.4|5599.4|313
1582663500000|2020-02-25 20:45:00|5615.4|5613.4|5615.9|5613.9|5628.9|5626.9|5615.4|5613.4|434
1582663800000|2020-02-25 20:50:00|5616.1|5614.1|5609.6|5607.6|5617.6|5615.6|5607.4|5605.4|465
1582664100000|2020-02-25 20:55:00|5609.9|5607.9|5605.1|5603.1|5612.1|5610.1|5604.9|5602.9|574
1582664400000|2020-02-25 21:00:00|5607.5|5603.5|5619.6|5615.6|5620.7|5616.7|5600.7|5596.7|0
1582664700000|2020-02-25 21:05:00|5619.9|5615.9|5620|5616|5621.8|5617.8|5610.4|5606.4|0
1582665000000|2020-02-25 21:10:00|5620.2|5616.2|5619.1|5615.1|5621.1|5617.1|5613.8|5609.8|0
1582665300000|2020-02-25 21:15:00|5619.2|5615.2|5619.6|5615.6|5620|5616|5618.8|5614.8|0
1582665600000|2020-02-25 21:20:00|5619.7|5615.7|5619.8|5615.8|5620.1|5616.1|5618.8|5614.8|0
1582665900000|2020-02-25 21:25:00|5619.5|5615.5|5617.3|5613.3|5619.5|5615.5|5617|5613|0
1582666200000|2020-02-25 21:30:00|5616.8|5612.8|5629.7|5625.7|5630.1|5626.1|5616.8|5612.8|0
1582666500000|2020-02-25 21:35:00|5630.1|5626.1|5634.3|5630.3|5637.4|5633.4|5627.6|5623.6|0
1582666800000|2020-02-25 21:40:00|5634.9|5630.9|5632.7|5628.7|5635.8|5631.8|5628.7|5624.7|0
1582667100000|2020-02-25 21:45:00|5632.6|5628.6|5635|5631|5640.9|5636.9|5632.2|5628.2|0
1582667400000|2020-02-25 21:50:00|5635.1|5631.1|5631.1|5627.1|5635.5|5631.5|5631.1|5627.1|0
1582667700000|2020-02-25 21:55:00|5631.5|5627.5|5630|5626|5631.5|5627.5|5628.5|5624.5|0
1582668000000|2020-02-25 22:00:00|5629.7|5625.7|5629.4|5625.4|5630.1|5626.1|5629.1|5625.1|0
1582668300000|2020-02-25 22:05:00|5629.2|5625.2|5627.9|5623.9|5629.8|5625.8|5627.9|5623.9|0
1582668600000|2020-02-25 22:10:00|5627.7|5623.7|5627.9|5623.9|5629.1|5625.1|5627.5|5623.5|0
1582668900000|2020-02-25 22:15:00|5627.7|5623.7|5620.9|5616.9|5627.7|5623.7|5620.9|5616.9|0
1582669200000|2020-02-25 22:20:00|5620.6|5616.6|5621.5|5617.5|5623|5619|5620.1|5616.1|0
1582669500000|2020-02-25 22:25:00|5621.8|5617.8|5620.1|5616.1|5621.8|5617.8|5619.7|5615.7|0
1582669800000|2020-02-25 22:30:00|5619.6|5615.6|5621.3|5617.3|5621.6|5617.6|5619.4|5615.4|0
1582670100000|2020-02-25 22:35:00|5621.4|5617.4|5621.1|5617.1|5621.9|5617.9|5621.1|5617.1|0
1582670400000|2020-02-25 22:40:00|5621.3|5617.3|5620.7|5616.7|5622|5618|5620.5|5616.5|0
1582670700000|2020-02-25 22:45:00|5621.3|5617.3|5620.2|5616.2|5621.7|5617.7|5620.2|5616.2|0
1582671000000|2020-02-25 22:50:00|5620.8|5616.8|5622|5618|5622.9|5618.9|5620.8|5616.8|0
1582671300000|2020-02-25 22:55:00|5622.1|5618.1|5624.1|5620.1|5625.3|5621.3|5622.1|5618.1|0
1582671600000|2020-02-25 23:00:00|5624.2|5620.2|5631.9|5627.9|5638.9|5634.9|5624|5620|0
1582671900000|2020-02-25 23:05:00|5631.8|5627.8|5642.7|5638.7|5644.4|5640.4|5630.8|5626.8|0
1582672200000|2020-02-25 23:10:00|5642.6|5638.6|5643.5|5639.5|5643.6|5639.6|5640.3|5636.3|0
1582672500000|2020-02-25 23:15:00|5643.4|5639.4|5640.9|5636.9|5646|5642|5639.9|5635.9|0
1582672800000|2020-02-25 23:20:00|5641|5637|5638.3|5634.3|5642.8|5638.8|5636.4|5632.4|0
1582673100000|2020-02-25 23:25:00|5638.4|5634.4|5643.8|5639.8|5644.8|5640.8|5638.4|5634.4|0
1582673400000|2020-02-25 23:30:00|5644.2|5640.2|5646.8|5642.8|5647.3|5643.3|5641.1|5637.1|0
1582673700000|2020-02-25 23:35:00|5646.9|5642.9|5640.9|5636.9|5647.3|5643.3|5637.9|5633.9|0
1582674000000|2020-02-25 23:40:00|5641|5637|5646.6|5642.6|5647.1|5643.1|5640.9|5636.9|0
1582674300000|2020-02-25 23:45:00|5646.7|5642.7|5654.3|5650.3|5656.5|5652.5|5645.6|5641.6|0
1582674600000|2020-02-25 23:50:00|5654.4|5650.4|5651.5|5647.5|5655.4|5651.4|5650.6|5646.6|0
1582674900000|2020-02-25 23:55:00|5651.3|5647.3|5652.7|5648.7|5652.7|5648.7|5646.9|5642.9|0
1582675200000|2020-02-26 00:00:00|5652.4|5648.4|5651|5647|5654.3|5650.3|5647.9|5643.9|0
1582675500000|2020-02-26 00:05:00|5650.9|5646.9|5653.4|5649.4|5653.8|5649.8|5649.3|5645.3|0
1582675800000|2020-02-26 00:10:00|5653.3|5649.3|5644.8|5640.8|5653.3|5649.3|5640.4|5636.4|0
1582676100000|2020-02-26 00:15:00|5644.7|5640.7|5635.5|5632.5|5647.7|5644.7|5635.4|5632.4|0
1582676400000|2020-02-26 00:20:00|5635.4|5632.4|5642.1|5639.1|5642.2|5639.2|5633.7|5630.7|0
1582676700000|2020-02-26 00:25:00|5642|5639|5645.6|5642.6|5645.6|5642.6|5636.1|5633.1|0
1582677000000|2020-02-26 00:30:00|5645.5|5642.5|5642.4|5639.4|5645.5|5642.5|5642.3|5639.3|0
1582677300000|2020-02-26 00:35:00|5642.3|5639.3|5636.9|5633.9|5645.6|5642.6|5635.3|5632.3|0
1582677600000|2020-02-26 00:40:00|5636.8|5633.8|5643.8|5640.8|5644.7|5641.7|5636.8|5633.8|0
1582677900000|2020-02-26 00:45:00|5644.1|5641.1|5647.3|5644.3|5647.4|5644.4|5639.9|5636.9|0
1582678200000|2020-02-26 00:50:00|5647.2|5644.2|5640.9|5637.9|5647.3|5644.3|5637.7|5634.7|0
1582678500000|2020-02-26 00:55:00|5641|5638|5626.2|5623.2|5642.4|5639.4|5626.2|5623.2|0
1582678800000|2020-02-26 01:00:00|5625.6|5622.6|5615.5|5612.5|5630.4|5627.4|5610.5|5607.5|0
1582679100000|2020-02-26 01:05:00|5615.6|5612.6|5614.1|5611.1|5624|5621|5612.5|5609.5|0
1582679400000|2020-02-26 01:10:00|5614|5611|5620.1|5617.1|5620.6|5617.6|5612.5|5609.5|0
1582679700000|2020-02-26 01:15:00|5620.2|5617.2|5626.8|5623.8|5631.6|5628.6|5618.5|5615.5|0
1582680000000|2020-02-26 01:20:00|5626.7|5623.7|5634.9|5631.9|5635.2|5632.2|5623.7|5620.7|0
1582680300000|2020-02-26 01:25:00|5634.8|5631.8|5634.7|5631.7|5637.9|5634.9|5631.4|5628.4|0
1582680600000|2020-02-26 01:30:00|5634.8|5631.8|5639.4|5636.4|5639.7|5636.7|5633.2|5630.2|0
1582680900000|2020-02-26 01:35:00|5639.5|5636.5|5647.9|5644.9|5647.9|5644.9|5639.4|5636.4|0
1582681200000|2020-02-26 01:40:00|5647.3|5644.3|5636.6|5633.6|5647.3|5644.3|5635|5632|0
1582681500000|2020-02-26 01:45:00|5636.7|5633.7|5633.7|5630.7|5641.7|5638.7|5632|5629|0
1582681800000|2020-02-26 01:50:00|5633.6|5630.6|5635.3|5632.3|5638.7|5635.7|5632.1|5629.1|0
1582682100000|2020-02-26 01:55:00|5635.4|5632.4|5639.6|5636.6|5644.7|5641.7|5635.4|5632.4|0
1582682400000|2020-02-26 02:00:00|5639.5|5636.5|5631.5|5628.5|5639.5|5636.5|5629.7|5626.7|0
1582682700000|2020-02-26 02:05:00|5631.4|5628.4|5641.8|5638.8|5641.8|5638.8|5631.4|5628.4|0
1582683000000|2020-02-26 02:10:00|5641.9|5638.9|5662|5659|5662|5659|5641.9|5638.9|0
1582683300000|2020-02-26 02:15:00|5661.9|5658.9|5664.4|5661.4|5664.7|5661.7|5658.6|5655.6|0
1582683600000|2020-02-26 02:20:00|5663.9|5660.9|5663.2|5660.2|5664.4|5661.4|5655|5652|0
1582683900000|2020-02-26 02:25:00|5663.8|5660.8|5663.8|5660.8|5666.9|5663.9|5661.4|5658.4|0
1582684200000|2020-02-26 02:30:00|5664|5661|5666.1|5663.1|5672.3|5669.3|5664|5661|0
1582684500000|2020-02-26 02:35:00|5666|5663|5677.7|5674.7|5677.7|5674.7|5666|5663|0
1582684800000|2020-02-26 02:40:00|5677.6|5674.6|5672.9|5669.9|5677.6|5674.6|5669.6|5666.6|0
1582685100000|2020-02-26 02:45:00|5673|5670|5666.6|5663.6|5674.5|5671.5|5665|5662|0
1582685400000|2020-02-26 02:50:00|5666.7|5663.7|5662.1|5659.1|5669.8|5666.8|5662.1|5659.1|0
1582685700000|2020-02-26 02:55:00|5662|5659|5665.2|5662.2|5666.8|5663.8|5662|5659|0
1582686000000|2020-02-26 03:00:00|5665.3|5662.3|5669.9|5666.9|5671.6|5668.6|5665.2|5662.2|0
1582686300000|2020-02-26 03:05:00|5670|5667|5665.4|5662.4|5670|5667|5662.2|5659.2|0
1582686600000|2020-02-26 03:10:00|5665.5|5662.5|5671.8|5668.8|5673.4|5670.4|5663.9|5660.9|0
1582686900000|2020-02-26 03:15:00|5671.9|5668.9|5665.4|5662.4|5671.9|5668.9|5665.4|5662.4|0
1582687200000|2020-02-26 03:20:00|5665.5|5662.5|5665.5|5662.5|5667.1|5664.1|5663.8|5660.8|0
1582687500000|2020-02-26 03:25:00|5665.8|5662.8|5669.3|5666.3|5670.2|5667.2|5665.8|5662.8|0
1582687800000|2020-02-26 03:30:00|5669|5666|5659.7|5656.7|5669|5666|5654.4|5651.4|0
1582688100000|2020-02-26 03:35:00|5659.6|5656.6|5663.1|5660.1|5666.4|5663.4|5659.6|5656.6|0
1582688400000|2020-02-26 03:40:00|5663|5660|5666.2|5663.2|5667|5664|5661.6|5658.6|0
1582688700000|2020-02-26 03:45:00|5666.3|5663.3|5667.8|5664.8|5669.5|5666.5|5666.1|5663.1|0
1582689000000|2020-02-26 03:50:00|5668.1|5665.1|5661.3|5658.3|5669.2|5666.2|5661.3|5658.3|0
1582689300000|2020-02-26 03:55:00|5661.4|5658.4|5664.5|5661.5|5666|5663|5661.3|5658.3|0
1582689600000|2020-02-26 04:00:00|5664.4|5661.4|5659.2|5656.2|5666.1|5663.1|5659|5656|0
1582689900000|2020-02-26 04:05:00|5659.7|5656.7|5660.4|5657.4|5660.6|5657.6|5657.2|5654.2|0
1582690200000|2020-02-26 04:10:00|5660|5657|5655.8|5652.8|5660|5657|5655.7|5652.7|0
1582690500000|2020-02-26 04:15:00|5655.7|5652.7|5654|5651|5657.2|5654.2|5651|5648|0
1582690800000|2020-02-26 04:20:00|5654.1|5651.1|5658.8|5655.8|5659.2|5656.2|5654.1|5651.1|0
1582691100000|2020-02-26 04:25:00|5658.7|5655.7|5657.2|5654.2|5658.9|5655.9|5655.6|5652.6|0
1582691400000|2020-02-26 04:30:00|5657.3|5654.3|5657.2|5654.2|5660.4|5657.4|5656.1|5653.1|0
1582691700000|2020-02-26 04:35:00|5657.1|5654.1|5660.4|5657.4|5663|5660|5655.4|5652.4|0
1582692000000|2020-02-26 04:40:00|5660.3|5657.3|5659|5656|5662|5659|5658.8|5655.8|0
1582692300000|2020-02-26 04:45:00|5659.1|5656.1|5663.7|5660.7|5666.7|5663.7|5659|5656|0
1582692600000|2020-02-26 04:50:00|5663.6|5660.6|5663.4|5660.4|5665.2|5662.2|5663.3|5660.3|0
1582692900000|2020-02-26 04:55:00|5663.3|5660.3|5663.1|5660.1|5664.9|5661.9|5660|5657|0
1582693200000|2020-02-26 05:00:00|5663.2|5660.2|5661.1|5658.1|5667.5|5664.5|5658.2|5655.2|0
1582693500000|2020-02-26 05:05:00|5661.2|5658.2|5667.1|5664.1|5667.1|5664.1|5659.7|5656.7|0
1582693800000|2020-02-26 05:10:00|5666.8|5663.8|5664.2|5661.2|5670.2|5667.2|5664.2|5661.2|0
1582694100000|2020-02-26 05:15:00|5664.3|5661.3|5663.3|5660.3|5665.8|5662.8|5663.3|5660.3|0
1582694400000|2020-02-26 05:20:00|5663.4|5660.4|5661.5|5658.5|5663.4|5660.4|5658.5|5655.5|0
1582694700000|2020-02-26 05:25:00|5661.4|5658.4|5663.2|5660.2|5667.7|5664.7|5659.8|5656.8|0
1582695000000|2020-02-26 05:30:00|5663.5|5660.5|5670.4|5667.4|5670.8|5667.8|5663.2|5660.2|0
1582695300000|2020-02-26 05:35:00|5670.3|5667.3|5664.2|5661.2|5673.4|5670.4|5664.1|5661.1|0
1582695600000|2020-02-26 05:40:00|5664.3|5661.3|5669|5666|5669.1|5666.1|5662.8|5659.8|0
1582695900000|2020-02-26 05:45:00|5668.7|5665.7|5667.7|5664.7|5668.9|5665.9|5665.8|5662.8|0
1582696200000|2020-02-26 05:50:00|5667.6|5664.6|5669.1|5666.1|5669.3|5666.3|5666.1|5663.1|0
1582696500000|2020-02-26 05:55:00|5669.2|5666.2|5670.5|5667.5|5672.3|5669.3|5669|5666|0
1582696800000|2020-02-26 06:00:00|5670.6|5667.6|5663.9|5660.9|5670.6|5667.6|5663.9|5660.9|0
1582697100000|2020-02-26 06:05:00|5663.6|5660.6|5659.3|5656.3|5665.6|5662.6|5657.6|5654.6|0
1582697400000|2020-02-26 06:10:00|5659.2|5656.2|5653.3|5650.3|5659.4|5656.4|5652|5649|0
1582697700000|2020-02-26 06:15:00|5653.2|5650.2|5656.1|5653.1|5658.1|5655.1|5647.8|5644.8|0
1582698000000|2020-02-26 06:20:00|5655.6|5652.6|5654.6|5651.6|5656.3|5653.3|5652.9|5649.9|0
1582698300000|2020-02-26 06:25:00|5654.5|5651.5|5654.3|5651.3|5654.6|5651.6|5651.4|5648.4|0
1582698600000|2020-02-26 06:30:00|5654|5651|5652.4|5649.4|5655.9|5652.9|5651.3|5648.3|0
1582698900000|2020-02-26 06:35:00|5652.1|5649.1|5651.6|5648.6|5654.9|5651.9|5651.6|5648.6|0
1582699200000|2020-02-26 06:40:00|5651.5|5648.5|5649.6|5646.6|5651.6|5648.6|5646.9|5643.9|0
1582699500000|2020-02-26 06:45:00|5649.7|5646.7|5651.3|5648.3|5651.3|5648.3|5649.6|5646.6|0
1582699800000|2020-02-26 06:50:00|5651.2|5648.2|5645.2|5642.2|5651.3|5648.3|5643.8|5640.8|0
1582700100000|2020-02-26 06:55:00|5646.7|5643.7|5635.6|5632.6|5646.7|5643.7|5628|5625|0
1582700400000|2020-02-26 07:00:00|5635.9|5632.9|5635.6|5633.6|5644.6|5642.6|5630.6|5628.6|1301
1582700700000|2020-02-26 07:05:00|5635.4|5633.4|5641.1|5639.1|5643.4|5641.4|5635.1|5633.1|626
1582701000000|2020-02-26 07:10:00|5640.9|5638.9|5632.4|5630.4|5643.4|5641.4|5631.9|5629.9|566
1582701300000|2020-02-26 07:15:00|5632.1|5630.1|5629.4|5627.4|5634.6|5632.6|5625.9|5623.9|694
1582701600000|2020-02-26 07:20:00|5629.1|5627.1|5624.6|5622.6|5633.1|5631.1|5621.6|5619.6|1121
1582701900000|2020-02-26 07:25:00|5624.9|5622.9|5629.1|5627.1|5634.1|5632.1|5624.1|5622.1|697
1582702200000|2020-02-26 07:30:00|5629.4|5627.4|5622.6|5620.6|5631.1|5629.1|5622.4|5620.4|217
1582702500000|2020-02-26 07:35:00|5623.6|5621.6|5626.6|5624.6|5628.1|5626.1|5622.9|5620.9|313
1582702800000|2020-02-26 07:40:00|5627.4|5625.4|5622.6|5620.6|5629.4|5627.4|5621.1|5619.1|419
1582703100000|2020-02-26 07:45:00|5622.4|5620.4|5631.1|5629.1|5631.6|5629.6|5621.9|5619.9|359
1582703400000|2020-02-26 07:50:00|5630.9|5628.9|5628.9|5626.9|5634.6|5632.6|5625.9|5623.9|627
1582703700000|2020-02-26 07:55:00|5629.1|5627.1|5642.1|5640.1|5642.1|5640.1|5629.1|5627.1|700
1582704000000|2020-02-26 08:00:00|5641.9|5639.9|5642.9|5641.9|5651.6|5650.6|5637.4|5636.4|5887
1582704300000|2020-02-26 08:05:00|5642.6|5641.6|5649.4|5648.4|5652.9|5651.9|5640.9|5639.9|2975
1582704600000|2020-02-26 08:10:00|5650.6|5649.6|5648.6|5647.6|5654.1|5653.1|5639.4|5638.4|2974
1582704900000|2020-02-26 08:15:00|5648.9|5647.9|5646.4|5645.4|5655.9|5654.9|5639.4|5638.4|2611
1582705200000|2020-02-26 08:20:00|5646.6|5645.6|5654.1|5653.1|5654.6|5653.6|5641.6|5640.6|1962
1582705500000|2020-02-26 08:25:00|5652.1|5651.1|5632.4|5631.4|5653.4|5652.4|5631.9|5630.9|2085
1582705800000|2020-02-26 08:30:00|5632.9|5631.9|5631.4|5630.4|5642.1|5641.1|5627.9|5626.9|1701
1582706100000|2020-02-26 08:35:00|5631.1|5630.1|5626.6|5625.6|5637.4|5636.4|5626.4|5625.4|1580
1582706400000|2020-02-26 08:40:00|5626.3|5625.3|5612.6|5611.6|5626.8|5625.8|5609.3|5608.3|2720
1582706700000|2020-02-26 08:45:00|5612.1|5611.1|5595.1|5594.1|5615.8|5614.8|5592.1|5591.1|2242
1582707000000|2020-02-26 08:50:00|5594.8|5593.8|5581.1|5580.1|5601.6|5600.6|5577.1|5576.1|3313
1582707300000|2020-02-26 08:55:00|5582.6|5581.6|5587.1|5586.1|5591.1|5590.1|5576.8|5575.8|1788
1582707600000|2020-02-26 09:00:00|5586.8|5585.8|5560.8|5559.8|5587.1|5586.1|5560.3|5559.3|2829
1582707900000|2020-02-26 09:05:00|5560.6|5559.6|5545.1|5544.1|5567.1|5566.1|5540.6|5539.6|3670
1582708200000|2020-02-26 09:10:00|5544.1|5543.1|5544.8|5543.8|5547.8|5546.8|5524.6|5523.6|4456
1582708500000|2020-02-26 09:15:00|5545.1|5544.1|5570.6|5569.6|5575.6|5574.6|5542.6|5541.6|5373
1582708800000|2020-02-26 09:20:00|5570.3|5569.3|5570.1|5569.1|5572.6|5571.6|5558.3|5557.3|3051
1582709100000|2020-02-26 09:25:00|5570.3|5569.3|5576.3|5575.3|5578.1|5577.1|5564.3|5563.3|1901
1582709400000|2020-02-26 09:30:00|5576.1|5575.1|5590.1|5589.1|5593.3|5592.3|5568.6|5567.6|2412
1582709700000|2020-02-26 09:35:00|5589.8|5588.8|5609.6|5608.6|5623.1|5622.1|5586.3|5585.3|4192
1582710000000|2020-02-26 09:40:00|5609.8|5608.8|5614.3|5613.3|5625.8|5624.8|5606.8|5605.8|2069
1582710300000|2020-02-26 09:45:00|5614.6|5613.6|5603.8|5602.8|5620.1|5619.1|5601.8|5600.8|1812
1582710600000|2020-02-26 09:50:00|5604.1|5603.1|5616.8|5615.8|5621.6|5620.6|5603.8|5602.8|1353
1582710900000|2020-02-26 09:55:00|5617.1|5616.1|5606.8|5605.8|5617.3|5616.3|5605.6|5604.6|1264
1582711200000|2020-02-26 10:00:00|5607.1|5606.1|5622.6|5621.6|5623.6|5622.6|5607.1|5606.1|1916
1582711500000|2020-02-26 10:05:00|5622.3|5621.3|5631.1|5630.1|5632.6|5631.6|5621.6|5620.6|1933
1582711800000|2020-02-26 10:10:00|5631.6|5630.6|5621.1|5620.1|5636.6|5635.6|5620.3|5619.3|1412
1582712100000|2020-02-26 10:15:00|5621.6|5620.6|5621.8|5620.8|5629.8|5628.8|5620.8|5619.8|1447
1582712400000|2020-02-26 10:20:00|5622.1|5621.1|5621.6|5620.6|5636.1|5635.1|5620.1|5619.1|939
1582712700000|2020-02-26 10:25:00|5621.8|5620.8|5628.3|5627.3|5632.8|5631.8|5619.1|5618.1|1336
1582713000000|2020-02-26 10:30:00|5628.1|5627.1|5628.6|5627.6|5635.1|5634.1|5622.3|5621.3|996
1582713300000|2020-02-26 10:35:00|5628.8|5627.8|5619.8|5618.8|5629.1|5628.1|5619.1|5618.1|1777
1582713600000|2020-02-26 10:40:00|5620.1|5619.1|5623.1|5622.1|5623.1|5622.1|5613.1|5612.1|1173
1582713900000|2020-02-26 10:45:00|5622.8|5621.8|5596.6|5595.6|5624.1|5623.1|5596.6|5595.6|1192
1582714200000|2020-02-26 10:50:00|5596.3|5595.3|5591.8|5590.8|5600.1|5599.1|5583.3|5582.3|1289
1582714500000|2020-02-26 10:55:00|5591.6|5590.6|5588.6|5587.6|5596.6|5595.6|5588.1|5587.1|849
1582714800000|2020-02-26 11:00:00|5588.8|5587.8|5595.8|5594.8|5596.3|5595.3|5588.6|5587.6|466
1582715100000|2020-02-26 11:05:00|5596.1|5595.1|5613.8|5612.8|5616.1|5615.1|5596.1|5595.1|2018
1582715400000|2020-02-26 11:10:00|5613.6|5612.6|5613.1|5612.1|5621.3|5620.3|5605.3|5604.3|1582
1582715700000|2020-02-26 11:15:00|5612.8|5611.8|5619.8|5618.8|5620.1|5619.1|5611.1|5610.1|1164
1582716000000|2020-02-26 11:20:00|5620.1|5619.1|5626.3|5625.3|5630.3|5629.3|5620.1|5619.1|1216
1582716300000|2020-02-26 11:25:00|5626.6|5625.6|5628.8|5627.8|5635.6|5634.6|5625.6|5624.6|985
1582716600000|2020-02-26 11:30:00|5629.1|5628.1|5633.1|5632.1|5635.8|5634.8|5629.1|5628.1|1105
1582716900000|2020-02-26 11:35:00|5633.3|5632.3|5642.6|5641.6|5644.8|5643.8|5632.8|5631.8|1453
1582717200000|2020-02-26 11:40:00|5642.3|5641.3|5653.1|5652.1|5655.6|5654.6|5640.3|5639.3|1773
1582717500000|2020-02-26 11:45:00|5652.8|5651.8|5645.6|5644.6|5653.1|5652.1|5643.8|5642.8|1591
1582717800000|2020-02-26 11:50:00|5645.8|5644.8|5646.8|5645.8|5652.1|5651.1|5645.3|5644.3|998
1582718100000|2020-02-26 11:55:00|5646.6|5645.6|5640.6|5639.6|5648.6|5647.6|5639.8|5638.8|965
1582718400000|2020-02-26 12:00:00|5640.8|5639.8|5635.8|5634.8|5649.1|5648.1|5630.8|5629.8|2373
1582718700000|2020-02-26 12:05:00|5635.6|5634.6|5653.8|5652.8|5654.3|5653.3|5633.6|5632.6|1829
1582719000000|2020-02-26 12:10:00|5653.6|5652.6|5651.1|5650.1|5659.6|5658.6|5644.3|5643.3|1546
1582719300000|2020-02-26 12:15:00|5651.3|5650.3|5641.6|5640.6|5653.3|5652.3|5640.3|5639.3|893
1582719600000|2020-02-26 12:20:00|5641.8|5640.8|5636.1|5635.1|5642.1|5641.1|5633.1|5632.1|850
1582719900000|2020-02-26 12:25:00|5635.8|5634.8|5636.1|5635.1|5643.1|5642.1|5630.3|5629.3|2104
1582720200000|2020-02-26 12:30:00|5635.8|5634.8|5629.6|5628.6|5637.6|5636.6|5626.6|5625.6|718
1582720500000|2020-02-26 12:35:00|5629.3|5628.3|5624.6|5623.6|5631.1|5630.1|5621.8|5620.8|949
1582720800000|2020-02-26 12:40:00|5625|5624|5636.2|5635.2|5637.5|5636.5|5624.7|5623.7|1264
1582721100000|2020-02-26 12:45:00|5636.5|5635.5|5648.2|5647.2|5648.7|5647.7|5633.7|5632.7|1290
1582721400000|2020-02-26 12:50:00|5648.5|5647.5|5655|5654|5658|5657|5648|5647|1354
1582721700000|2020-02-26 12:55:00|5654.7|5653.7|5659.5|5658.5|5661|5660|5648|5647|876
1582722000000|2020-02-26 13:00:00|5659.2|5658.2|5654.7|5653.7|5659.5|5658.5|5654|5653|635
1582722300000|2020-02-26 13:05:00|5655|5654|5651.5|5650.5|5660|5659|5647.7|5646.7|1099
1582722600000|2020-02-26 13:10:00|5651.2|5650.2|5645.5|5644.5|5654|5653|5645|5644|824
1582722900000|2020-02-26 13:15:00|5645.2|5644.2|5663|5662|5663|5662|5640.7|5639.7|2620
1582723200000|2020-02-26 13:20:00|5663.2|5662.2|5668|5667|5668|5667|5658|5657|1322
1582723500000|2020-02-26 13:25:00|5667.7|5666.7|5675.5|5674.5|5676.7|5675.7|5665.2|5664.2|2092
1582723800000|2020-02-26 13:30:00|5675.7|5674.7|5677.7|5676.7|5679|5678|5669.7|5668.7|1356
1582724100000|2020-02-26 13:35:00|5677.5|5676.5|5692|5691|5694|5693|5674|5673|2045
1582724400000|2020-02-26 13:40:00|5691.7|5690.7|5682.2|5681.2|5691.7|5690.7|5680.5|5679.5|1826
1582724700000|2020-02-26 13:45:00|5682.5|5681.5|5682|5681|5687.5|5686.5|5678.2|5677.2|1463
1582725000000|2020-02-26 13:50:00|5682.5|5681.5|5679.5|5678.5|5687|5686|5677|5676|1312
1582725300000|2020-02-26 13:55:00|5679|5678|5673.2|5672.2|5681.7|5680.7|5670|5669|1364
1582725600000|2020-02-26 14:00:00|5673|5672|5677|5676|5682|5681|5673|5672|1045
1582725900000|2020-02-26 14:05:00|5676.7|5675.7|5676.2|5675.2|5678|5677|5670|5669|962
1582726200000|2020-02-26 14:10:00|5676|5675|5671.5|5670.5|5679.5|5678.5|5669|5668|1389
1582726500000|2020-02-26 14:15:00|5671.2|5670.2|5670|5669|5674.7|5673.7|5669|5668|1024
1582726800000|2020-02-26 14:20:00|5670.5|5669.5|5676.2|5675.2|5681.5|5680.5|5670|5669|1042
1582727100000|2020-02-26 14:25:00|5676.5|5675.5|5671|5670|5676.7|5675.7|5669|5668|1830
1582727400000|2020-02-26 14:30:00|5670.7|5669.7|5684.7|5683.7|5691.2|5690.2|5665.5|5664.5|3235
1582727700000|2020-02-26 14:35:00|5685|5684|5697.7|5696.7|5698.5|5697.5|5679.5|5678.5|2337
1582728000000|2020-02-26 14:40:00|5697.5|5696.5|5705|5704|5710|5709|5692.7|5691.7|2327
1582728300000|2020-02-26 14:45:00|5705.2|5704.2|5693.7|5692.7|5707|5706|5692.5|5691.5|2235
1582728600000|2020-02-26 14:50:00|5694|5693|5686.5|5685.5|5699|5698|5680.5|5679.5|3868
1582728900000|2020-02-26 14:55:00|5686|5685|5674|5673|5686.5|5685.5|5672.7|5671.7|2654
1582729200000|2020-02-26 15:00:00|5673.2|5672.2|5661|5660|5678.5|5677.5|5660.2|5659.2|2408
1582729500000|2020-02-26 15:05:00|5661.2|5660.2|5660.7|5659.7|5664.7|5663.7|5652.5|5651.5|2044
1582729800000|2020-02-26 15:10:00|5661.4|5660.4|5661.6|5660.6|5662.4|5661.4|5646.4|5645.4|2507
1582730100000|2020-02-26 15:15:00|5660.1|5659.1|5678.9|5677.9|5680.6|5679.6|5659.6|5658.6|2265
1582730400000|2020-02-26 15:20:00|5679.1|5678.1|5677.1|5676.1|5684.4|5683.4|5667.6|5666.6|1432
1582730700000|2020-02-26 15:25:00|5677.4|5676.4|5665.6|5664.6|5681.6|5680.6|5664.9|5663.9|1509
1582731000000|2020-02-26 15:30:00|5665.9|5664.9|5672.9|5671.9|5679.4|5678.4|5663.6|5662.6|1329
1582731300000|2020-02-26 15:35:00|5673.4|5672.4|5677.4|5676.4|5684.4|5683.4|5672.9|5671.9|1400
1582731600000|2020-02-26 15:40:00|5677.1|5676.1|5694.1|5693.1|5695.4|5694.4|5676.4|5675.4|1996
1582731900000|2020-02-26 15:45:00|5694.4|5693.4|5689.4|5688.4|5696.4|5695.4|5683.6|5682.6|1802
1582732200000|2020-02-26 15:50:00|5689.6|5688.6|5684.9|5683.9|5699.4|5698.4|5682.9|5681.9|1432
1582732500000|2020-02-26 15:55:00|5685.1|5684.1|5674.6|5673.6|5688.6|5687.6|5674.6|5673.6|1251
1582732800000|2020-02-26 16:00:00|5674.9|5673.9|5673.9|5672.9|5677.6|5676.6|5669.9|5668.9|1926
1582733100000|2020-02-26 16:05:00|5674.1|5673.1|5662.6|5661.6|5675.1|5674.1|5661.9|5660.9|1248
1582733400000|2020-02-26 16:10:00|5662.1|5661.1|5661.6|5660.6|5664.9|5663.9|5656.6|5655.6|955
1582733700000|2020-02-26 16:15:00|5661.9|5660.9|5676.4|5675.4|5676.9|5675.9|5660.1|5659.1|2313
1582734000000|2020-02-26 16:20:00|5676.6|5675.6|5681.6|5680.6|5682.1|5681.1|5676.6|5675.6|1318
1582734300000|2020-02-26 16:25:00|5681.9|5680.9|5686.1|5685.1|5688.9|5687.9|5681.4|5680.4|2164
1582734600000|2020-02-26 16:30:00|5686.6|5684.6|5687.1|5685.1|5688.9|5686.9|5676.6|5674.6|4090
1582734900000|2020-02-26 16:35:00|5686.1|5684.1|5687.9|5685.9|5690.4|5688.4|5674.9|5672.9|2227
1582735200000|2020-02-26 16:40:00|5688.1|5686.1|5677.4|5675.4|5690.9|5688.9|5676.4|5674.4|2241
1582735500000|2020-02-26 16:45:00|5677.6|5675.6|5668.1|5666.1|5677.9|5675.9|5665.9|5663.9|507
1582735800000|2020-02-26 16:50:00|5668.4|5666.4|5658.1|5656.1|5669.4|5667.4|5656.9|5654.9|657
1582736100000|2020-02-26 16:55:00|5657.9|5655.9|5651.9|5649.9|5658.9|5656.9|5650.9|5648.9|1415
1582736400000|2020-02-26 17:00:00|5652.1|5650.1|5638.1|5636.1|5655.4|5653.4|5638.1|5636.1|1773
1582736700000|2020-02-26 17:05:00|5637.6|5635.6|5628.1|5626.1|5639.4|5637.4|5624.9|5622.9|1181
1582737000000|2020-02-26 17:10:00|5627.9|5625.9|5626.9|5624.9|5631.9|5629.9|5622.4|5620.4|1423
1582737300000|2020-02-26 17:15:00|5627.1|5625.1|5627.6|5625.6|5628.4|5626.4|5615.1|5613.1|850
1582737600000|2020-02-26 17:20:00|5627.9|5625.9|5634.9|5632.9|5635.9|5633.9|5626.1|5624.1|600
1582737900000|2020-02-26 17:25:00|5635.1|5633.1|5634.9|5632.9|5635.9|5633.9|5629.9|5627.9|336
1582738200000|2020-02-26 17:30:00|5635.6|5633.6|5646.1|5644.1|5649.9|5647.9|5635.6|5633.6|395
1582738500000|2020-02-26 17:35:00|5646.6|5644.6|5644.1|5642.1|5650.1|5648.1|5642.1|5640.1|470
1582738800000|2020-02-26 17:40:00|5643.9|5641.9|5639.1|5637.1|5645.9|5643.9|5638.6|5636.6|301
1582739100000|2020-02-26 17:45:00|5639.4|5637.4|5645.6|5643.6|5650.1|5648.1|5639.1|5637.1|254
1582739400000|2020-02-26 17:50:00|5645.9|5643.9|5643.1|5641.1|5652.9|5650.9|5641.9|5639.9|333
1582739700000|2020-02-26 17:55:00|5643.4|5641.4|5642.6|5640.6|5646.4|5644.4|5638.9|5636.9|561
1582740000000|2020-02-26 18:00:00|5643.1|5641.1|5642.4|5640.4|5647.9|5645.9|5641.6|5639.6|277
1582740300000|2020-02-26 18:05:00|5642.1|5640.1|5631.6|5629.6|5645.1|5643.1|5630.9|5628.9|370
1582740600000|2020-02-26 18:10:00|5631.9|5629.9|5633.4|5631.4|5634.9|5632.9|5629.9|5627.9|235
1582740900000|2020-02-26 18:15:00|5633.6|5631.6|5633.1|5631.1|5637.4|5635.4|5628.4|5626.4|322
1582741200000|2020-02-26 18:20:00|5633.4|5631.4|5634.4|5632.4|5640.4|5638.4|5632.4|5630.4|298
1582741500000|2020-02-26 18:25:00|5634.6|5632.6|5642.1|5640.1|5646.1|5644.1|5634.1|5632.1|242
1582741800000|2020-02-26 18:30:00|5641.9|5639.9|5619.4|5617.4|5644.1|5642.1|5618.6|5616.6|505
1582742100000|2020-02-26 18:35:00|5619.6|5617.6|5602.6|5600.6|5623.1|5621.1|5602.1|5600.1|1251
1582742400000|2020-02-26 18:40:00|5602.4|5600.4|5598.1|5596.1|5608.9|5606.9|5597.1|5595.1|743
1582742700000|2020-02-26 18:45:00|5598.6|5596.6|5625.6|5623.6|5631.4|5629.4|5596.9|5594.9|1030
1582743000000|2020-02-26 18:50:00|5626.1|5624.1|5621.4|5619.4|5627.9|5625.9|5620.1|5618.1|523
1582743300000|2020-02-26 18:55:00|5621.1|5619.1|5604.4|5602.4|5621.6|5619.6|5602.1|5600.1|495
1582743600000|2020-02-26 19:00:00|5604.1|5602.1|5609.4|5607.4|5621.1|5619.1|5598.4|5596.4|370
1582743900000|2020-02-26 19:05:00|5609.6|5607.6|5611.1|5609.1|5623.1|5621.1|5609.4|5607.4|129
1582744200000|2020-02-26 19:10:00|5611.4|5609.4|5625.9|5623.9|5626.1|5624.1|5606.9|5604.9|150
1582744500000|2020-02-26 19:15:00|5626.1|5624.1|5613.9|5611.9|5626.1|5624.1|5611.9|5609.9|159
1582744800000|2020-02-26 19:20:00|5613.6|5611.6|5619.9|5617.9|5622.4|5620.4|5611.9|5609.9|182
1582745100000|2020-02-26 19:25:00|5620.1|5618.1|5614.9|5612.9|5627.4|5625.4|5614.9|5612.9|128
1582745400000|2020-02-26 19:30:00|5614.6|5612.6|5613.6|5611.6|5622.9|5620.9|5604.6|5602.6|230
1582745700000|2020-02-26 19:35:00|5613.9|5611.9|5617.4|5615.4|5626.9|5624.9|5612.1|5610.1|78
1582746000000|2020-02-26 19:40:00|5617.6|5615.6|5610.4|5608.4|5619.1|5617.1|5605.6|5603.6|81
1582746300000|2020-02-26 19:45:00|5610.6|5608.6|5615.6|5613.6|5619.9|5617.9|5605.9|5603.9|100
1582746600000|2020-02-26 19:50:00|5615.9|5613.9|5608.1|5606.1|5615.9|5613.9|5602.9|5600.9|137
1582746900000|2020-02-26 19:55:00|5608.6|5606.6|5599.9|5597.9|5614.1|5612.1|5598.4|5596.4|190
1582747200000|2020-02-26 20:00:00|5600.1|5598.1|5607.4|5605.4|5615.4|5613.4|5599.9|5597.9|161
1582747500000|2020-02-26 20:05:00|5607.6|5605.6|5611.4|5609.4|5612.9|5610.9|5601.6|5599.6|171
1582747800000|2020-02-26 20:10:00|5611.9|5609.9|5617.1|5615.1|5623.6|5621.6|5609.6|5607.6|109
1582748100000|2020-02-26 20:15:00|5616.9|5614.9|5624.9|5622.9|5629.4|5627.4|5616.9|5614.9|166
1582748400000|2020-02-26 20:20:00|5625.1|5623.1|5616.9|5614.9|5626.9|5624.9|5615.1|5613.1|135
1582748700000|2020-02-26 20:25:00|5616.6|5614.6|5611.9|5609.9|5618.6|5616.6|5608.4|5606.4|99
1582749000000|2020-02-26 20:30:00|5611.6|5609.6|5610.6|5608.6|5619.4|5617.4|5608.4|5606.4|192
1582749300000|2020-02-26 20:35:00|5610.4|5608.4|5617.6|5615.6|5618.4|5616.4|5609.4|5607.4|154
1582749600000|2020-02-26 20:40:00|5617.9|5615.9|5616.6|5614.6|5618.4|5616.4|5610.4|5608.4|97
1582749900000|2020-02-26 20:45:00|5616.9|5614.9|5609.6|5607.6|5617.4|5615.4|5608.6|5606.6|251
1582750200000|2020-02-26 20:50:00|5609.9|5607.9|5607.1|5605.1|5615.9|5613.9|5606.4|5604.4|244
1582750500000|2020-02-26 20:55:00|5606.9|5604.9|5603.4|5601.4|5608.4|5606.4|5602.9|5600.9|310
1582750800000|2020-02-26 21:00:00|5604.5|5600.5|5600.5|5596.5|5607.3|5603.3|5594|5590|0
1582751100000|2020-02-26 21:05:00|5600.6|5596.6|5594.7|5590.7|5601|5597|5591.5|5587.5|0
1582751400000|2020-02-26 21:10:00|5594.6|5590.6|5594.6|5590.6|5597.6|5593.6|5588.3|5584.3|0
1582751700000|2020-02-26 21:15:00|5595|5591|5591.8|5587.8|5595.8|5591.8|5591.8|5587.8|0
1582752000000|2020-02-26 21:20:00|5592.6|5588.6|5591.9|5587.9|5592.6|5588.6|5590.4|5586.4|0
1582752300000|2020-02-26 21:25:00|5592.2|5588.2|5591.9|5587.9|5592.9|5588.9|5591.8|5587.8|0
1582752600000|2020-02-26 21:30:00|5591.3|5587.3|5600.3|5596.3|5605|5601|5590.2|5586.2|0
1582752900000|2020-02-26 21:35:00|5600.4|5596.4|5598.5|5594.5|5602.4|5598.4|5593.9|5589.9|0
1582753200000|2020-02-26 21:40:00|5598.4|5594.4|5594|5590|5599.9|5595.9|5592.5|5588.5|0
1582753500000|2020-02-26 21:45:00|5594.1|5590.1|5582.9|5578.9|5594.3|5590.3|5581.5|5577.5|0
1582753800000|2020-02-26 21:50:00|5583|5579|5574|5570|5583.2|5579.2|5573|5569|0
1582754100000|2020-02-26 21:55:00|5573.9|5569.9|5576.9|5572.9|5579.5|5575.5|5572.5|5568.5|0
1582754400000|2020-02-26 22:00:00|5577.1|5573.1|5577.2|5573.2|5578|5574|5576.5|5572.5|0
1582754700000|2020-02-26 22:05:00|5577.5|5573.5|5579.8|5575.8|5580.4|5576.4|5577.5|5573.5|0
1582755000000|2020-02-26 22:10:00|5579.9|5575.9|5579.4|5575.4|5580|5576|5578.7|5574.7|0
1582755300000|2020-02-26 22:15:00|5579.6|5575.6|5580|5576|5580.4|5576.4|5579|5575|0
1582755600000|2020-02-26 22:20:00|5580.4|5576.4|5578.5|5574.5|5580.4|5576.4|5578.5|5574.5|0
1582755900000|2020-02-26 22:25:00|5578.9|5574.9|5578.5|5574.5|5578.9|5574.9|5578.4|5574.4|0
1582756200000|2020-02-26 22:30:00|5578.3|5574.3|5578|5574|5578.5|5574.5|5577.7|5573.7|0
1582756500000|2020-02-26 22:35:00|5578.2|5574.2|5578|5574|5578.9|5574.9|5577.8|5573.8|0
1582756800000|2020-02-26 22:40:00|5578.1|5574.1|5578.8|5574.8|5579.4|5575.4|5578|5574|0
1582757100000|2020-02-26 22:45:00|5579.6|5575.6|5581.3|5577.3|5581.3|5577.3|5578.3|5574.3|0
1582757400000|2020-02-26 22:50:00|5580.9|5576.9|5582.4|5578.4|5583.6|5579.6|5580.9|5576.9|0
1582757700000|2020-02-26 22:55:00|5582.6|5578.6|5579.5|5575.5|5583.4|5579.4|5578.8|5574.8|0
1582758000000|2020-02-26 23:00:00|5579.6|5575.6|5582.2|5578.2|5583.4|5579.4|5569|5565|0
1582758300000|2020-02-26 23:05:00|5582|5578|5597.2|5593.2|5597.7|5593.7|5581.9|5577.9|0
1582758600000|2020-02-26 23:10:00|5597.3|5593.3|5596.4|5592.4|5599.3|5595.3|5593.4|5589.4|0
1582758900000|2020-02-26 23:15:00|5596.5|5592.5|5596.7|5592.7|5601.4|5597.4|5594.9|5590.9|0
1582759200000|2020-02-26 23:20:00|5597|5593|5602.4|5598.4|5603.8|5599.8|5596.1|5592.1|0
1582759500000|2020-02-26 23:25:00|5602.8|5598.8|5600.9|5596.9|5602.8|5598.8|5595.3|5591.3|0
1582759800000|2020-02-26 23:30:00|5600.7|5596.7|5604.2|5600.2|5608.2|5604.2|5597.9|5593.9|0
1582760100000|2020-02-26 23:35:00|5604.4|5600.4|5610.8|5606.8|5612.9|5608.9|5602.8|5598.8|0
1582760400000|2020-02-26 23:40:00|5610.7|5606.7|5593.9|5589.9|5610.7|5606.7|5565.1|5561.1|0
1582760700000|2020-02-26 23:45:00|5594|5590|5583.7|5579.7|5603.8|5599.8|5577.8|5573.8|0
1582761000000|2020-02-26 23:50:00|5583.5|5579.5|5576.7|5572.7|5589|5585|5565.8|5561.8|0
1582761300000|2020-02-26 23:55:00|5577.2|5573.2|5584.4|5580.4|5592.6|5588.6|5570.5|5566.5|0
1582761600000|2020-02-27 00:00:00|5584.9|5580.9|5571.3|5567.3|5588.5|5584.5|5563.5|5559.5|0
1582761900000|2020-02-27 00:05:00|5571.4|5567.4|5553.3|5549.3|5572.7|5568.7|5536.4|5532.4|0
1582762200000|2020-02-27 00:10:00|5552.9|5548.9|5576.3|5572.3|5576.3|5572.3|5552.8|5548.8|0
1582762500000|2020-02-27 00:15:00|5576.7|5572.7|5584.4|5581.4|5591.1|5588.1|5575.2|5571.8|0
1582762800000|2020-02-27 00:20:00|5583.9|5580.9|5593.6|5590.6|5593.6|5590.6|5579.6|5576.6|0
1582763100000|2020-02-27 00:25:00|5593.5|5590.5|5597.2|5594.2|5604|5601|5591.8|5588.8|0
1582763400000|2020-02-27 00:30:00|5596.7|5593.7|5605.3|5602.3|5611.3|5608.3|5592.8|5589.8|0
1582763700000|2020-02-27 00:35:00|5605.4|5602.4|5596.1|5593.1|5610.3|5607.3|5592.7|5589.7|0
1582764000000|2020-02-27 00:40:00|5596.2|5593.2|5595.9|5592.9|5603.9|5600.9|5593.6|5590.6|0
1582764300000|2020-02-27 00:45:00|5595.6|5592.6|5587.3|5584.3|5597.5|5594.5|5575.9|5572.9|0
1582764600000|2020-02-27 00:50:00|5587.2|5584.2|5577.3|5574.3|5587.2|5584.2|5575.8|5572.8|0
1582764900000|2020-02-27 00:55:00|5577.2|5574.2|5577.2|5574.2|5582.4|5579.4|5572.4|5569.4|0
1582765200000|2020-02-27 01:00:00|5576.7|5573.7|5573.9|5570.9|5585.8|5582.8|5573.6|5570.6|0
1582765500000|2020-02-27 01:05:00|5573.1|5570.1|5571.3|5568.3|5575.5|5572.5|5569.6|5566.6|0
1582765800000|2020-02-27 01:10:00|5571.4|5568.4|5571.4|5568.4|5576.7|5573.7|5565.7|5562.7|0
1582766100000|2020-02-27 01:15:00|5571.3|5568.3|5575.7|5572.7|5580.8|5577.8|5566.6|5563.6|0
1582766400000|2020-02-27 01:20:00|5575.8|5572.8|5580.5|5577.5|5583.2|5580.2|5574.2|5571.2|0
1582766700000|2020-02-27 01:25:00|5581.2|5578.2|5572.9|5569.9|5582.2|5579.2|5568.6|5565.6|0
1582767000000|2020-02-27 01:30:00|5573|5570|5567.2|5564.2|5578|5575|5565.7|5562.7|0
1582767300000|2020-02-27 01:35:00|5567.1|5564.1|5568.7|5565.7|5568.8|5565.8|5561.8|5558.8|0
1582767600000|2020-02-27 01:40:00|5568.8|5565.8|5575.6|5572.6|5579.3|5576.3|5568.8|5565.8|0
1582767900000|2020-02-27 01:45:00|5575.7|5572.7|5579|5576|5580.7|5577.7|5575.6|5572.6|0
1582768200000|2020-02-27 01:50:00|5578.9|5575.9|5568.6|5565.6|5578.9|5575.9|5566.8|5563.8|0
1582768500000|2020-02-27 01:55:00|5568.5|5565.5|5567.3|5564.3|5570.5|5567.5|5565.6|5562.6|0
1582768800000|2020-02-27 02:00:00|5567.2|5564.2|5561.8|5558.8|5567.5|5564.5|5560|5557|0
1582769100000|2020-02-27 02:05:00|5561.3|5558.3|5565.3|5562.3|5565.3|5562.3|5556.7|5553.7|0
1582769400000|2020-02-27 02:10:00|5565.2|5562.2|5567.1|5564.1|5569|5566|5563.6|5560.6|0
1582769700000|2020-02-27 02:15:00|5567|5564|5564.8|5561.8|5571.6|5568.6|5562|5559|0
1582770000000|2020-02-27 02:20:00|5564.9|5561.9|5559.4|5556.4|5566.5|5563.5|5557.9|5554.9|0
1582770300000|2020-02-27 02:25:00|5559.5|5556.5|5553.4|5550.4|5559.5|5556.5|5553.3|5550.3|0
1582770600000|2020-02-27 02:30:00|5553.5|5550.5|5557|5554|5560.1|5557.1|5551.8|5548.8|0
1582770900000|2020-02-27 02:35:00|5556.9|5553.9|5555.5|5552.5|5560.4|5557.4|5555.2|5552.2|0
1582771200000|2020-02-27 02:40:00|5555.6|5552.6|5555.5|5552.5|5566.7|5563.7|5555.5|5552.5|0
1582771500000|2020-02-27 02:45:00|5555.6|5552.6|5553.5|5550.5|5558.8|5555.8|5550.2|5547.2|0
1582771800000|2020-02-27 02:50:00|5553.6|5550.6|5552|5549|5555.3|5552.3|5550.1|5547.1|0
1582772100000|2020-02-27 02:55:00|5552.1|5549.1|5549.9|5546.9|5553.5|5550.5|5549.8|5546.8|0
1582772400000|2020-02-27 03:00:00|5550|5547|5550.6|5547.6|5553.1|5550.1|5549.7|5546.7|0
1582772700000|2020-02-27 03:05:00|5550.8|5547.8|5554.7|5551.7|5554.8|5551.8|5549.5|5546.5|0
1582773000000|2020-02-27 03:10:00|5554.6|5551.6|5551.5|5548.5|5554.9|5551.9|5549.9|5546.9|0
1582773300000|2020-02-27 03:15:00|5551.4|5548.4|5555.2|5552.2|5558.3|5555.3|5549.7|5546.7|0
1582773600000|2020-02-27 03:20:00|5555.5|5552.5|5560|5557|5560.2|5557.2|5555.2|5552.2|0
1582773900000|2020-02-27 03:25:00|5560.1|5557.1|5554.9|5551.9|5563.3|5560.3|5554.9|5551.9|0
1582774200000|2020-02-27 03:30:00|5555|5552|5553.4|5550.4|5556.6|5553.6|5551.8|5548.8|0
1582774500000|2020-02-27 03:35:00|5553.7|5550.7|5551.3|5548.3|5554.9|5551.9|5549.6|5546.6|0
1582774800000|2020-02-27 03:40:00|5551.4|5548.4|5556.3|5553.3|5556.3|5553.3|5549.7|5546.7|0
1582775100000|2020-02-27 03:45:00|5556.2|5553.2|5551.4|5548.4|5556.2|5553.2|5549.8|5546.8|0
1582775400000|2020-02-27 03:50:00|5551.5|5548.5|5548.1|5545.1|5553.1|5550.1|5548.1|5545.1|0
1582775700000|2020-02-27 03:55:00|5548|5545|5549.7|5546.7|5550.4|5547.4|5546.5|5543.5|0
1582776000000|2020-02-27 04:00:00|5549.8|5546.8|5549.6|5546.6|5549.8|5546.8|5546.3|5543.3|0
1582776300000|2020-02-27 04:05:00|5549.5|5546.5|5551.3|5548.3|5553|5550|5548.1|5545.1|0
1582776600000|2020-02-27 04:10:00|5551.4|5548.4|5548.4|5545.4|5551.5|5548.5|5548.2|5545.2|0
1582776900000|2020-02-27 04:15:00|5548.3|5545.3|5546.9|5543.9|5551.7|5548.7|5545.4|5542.4|0
1582777200000|2020-02-27 04:20:00|5547|5544|5549.9|5546.9|5551.6|5548.6|5547|5544|0
1582777500000|2020-02-27 04:25:00|5549.8|5546.8|5542.3|5539.3|5549.8|5546.8|5541.5|5538.5|0
1582777800000|2020-02-27 04:30:00|5542.6|5539.6|5540.1|5537.1|5543.2|5540.2|5539.9|5536.9|0
1582778100000|2020-02-27 04:35:00|5540.2|5537.2|5539.9|5536.9|5544.9|5541.9|5539.9|5536.9|0
1582778400000|2020-02-27 04:40:00|5540|5537|5538.4|5535.4|5540|5537|5538|5535|0
1582778700000|2020-02-27 04:45:00|5538.5|5535.5|5538.9|5535.9|5540.3|5537.3|5535.4|5532.4|0
1582779000000|2020-02-27 04:50:00|5538.8|5535.8|5535.4|5532.4|5538.8|5535.8|5534.2|5531.2|0
1582779300000|2020-02-27 04:55:00|5535.5|5532.5|5531.2|5528.2|5535.7|5532.7|5529.6|5526.6|0
1582779600000|2020-02-27 05:00:00|5531.3|5528.3|5539|5536|5539|5536|5530.4|5527.4|0
1582779900000|2020-02-27 05:05:00|5539.1|5536.1|5549.7|5546.7|5549.7|5546.7|5537.5|5534.5|0
1582780200000|2020-02-27 05:10:00|5549.8|5546.8|5544.5|5541.5|5551.3|5548.3|5544.5|5541.5|0
1582780500000|2020-02-27 05:15:00|5544.6|5541.6|5545.9|5542.9|5550.7|5547.7|5544.4|5541.4|0
1582780800000|2020-02-27 05:20:00|5546|5543|5552.3|5549.3|5555.6|5552.6|5545.9|5542.9|0
1582781100000|2020-02-27 05:25:00|5552.2|5549.2|5547.9|5544.9|5558.8|5555.8|5547.9|5544.9|0
1582781400000|2020-02-27 05:30:00|5548|5545|5544.3|5541.3|5549.7|5546.7|5542.6|5539.6|0
1582781700000|2020-02-27 05:35:00|5544.6|5541.6|5545.8|5542.8|5547.3|5544.3|5542.6|5539.6|0
1582782000000|2020-02-27 05:40:00|5545.9|5542.9|5534.7|5531.7|5547.4|5544.4|5533.2|5530.2|0
1582782300000|2020-02-27 05:45:00|5534|5531|5541|5538|5542.6|5539.6|5533.3|5530.3|0
1582782600000|2020-02-27 05:50:00|5541.1|5538.1|5547.7|5544.7|5547.8|5544.8|5539.5|5536.5|0
1582782900000|2020-02-27 05:55:00|5547.8|5544.8|5550.9|5547.9|5554|5551|5547.6|5544.6|0
1582783200000|2020-02-27 06:00:00|5550.8|5547.8|5546.2|5543.2|5550.9|5547.9|5541.7|5538.7|0
1582783500000|2020-02-27 06:05:00|5546.3|5543.3|5541.5|5538.5|5549.4|5546.4|5538.5|5535.5|0
1582783800000|2020-02-27 06:10:00|5541.4|5538.4|5541.1|5538.1|5547.3|5544.3|5541.1|5538.1|0
1582784100000|2020-02-27 06:15:00|5541.2|5538.2|5538.5|5535.5|5541.3|5538.3|5531.8|5528.8|0
1582784400000|2020-02-27 06:20:00|5538.4|5535.4|5534.3|5531.3|5541.6|5538.6|5533.7|5530.7|0
1582784700000|2020-02-27 06:25:00|5534.5|5531.5|5542|5539|5542|5539|5532.8|5529.8|0
1582785000000|2020-02-27 06:30:00|5542.1|5539.1|5546.7|5543.7|5552.7|5549.7|5540.6|5537.6|0
1582785300000|2020-02-27 06:35:00|5546.6|5543.6|5547.3|5544.3|5547.4|5544.4|5537.2|5534.2|0
1582785600000|2020-02-27 06:40:00|5547.4|5544.4|5547.8|5544.8|5552.3|5549.3|5543.9|5540.9|0
1582785900000|2020-02-27 06:45:00|5547.9|5544.9|5545.2|5542.2|5549.4|5546.4|5543.7|5540.7|0
1582786200000|2020-02-27 06:50:00|5545.3|5542.3|5551.6|5548.6|5551.6|5548.6|5543.8|5540.8|0
1582786500000|2020-02-27 06:55:00|5551.7|5548.7|5564.6|5561.6|5566.3|5563.3|5551.6|5548.6|0
1582786800000|2020-02-27 07:00:00|5566.2|5563.2|5561.6|5559.6|5569.6|5567.6|5557.6|5555.6|1328
1582787100000|2020-02-27 07:05:00|5561.4|5559.4|5551.6|5549.6|5562.1|5560.1|5545.6|5543.6|714
1582787400000|2020-02-27 07:10:00|5551.9|5549.9|5565.6|5563.6|5568.4|5566.4|5551.6|5549.6|693
1582787700000|2020-02-27 07:15:00|5565.4|5563.4|5568.6|5566.6|5572.1|5570.1|5563.6|5561.6|582
1582788000000|2020-02-27 07:20:00|5568.4|5566.4|5566.1|5564.1|5570.1|5568.1|5565.6|5563.6|246
1582788300000|2020-02-27 07:25:00|5566.4|5564.4|5566.1|5564.1|5577.6|5575.6|5565.9|5563.9|318
1582788600000|2020-02-27 07:30:00|5565.9|5563.9|5577.1|5575.1|5577.6|5575.6|5565.4|5563.4|358
1582788900000|2020-02-27 07:35:00|5576.9|5574.9|5586.6|5584.6|5586.6|5584.6|5574.6|5572.6|399
1582789200000|2020-02-27 07:40:00|5586.4|5584.4|5578.6|5576.6|5586.4|5584.4|5572.9|5570.9|413
1582789500000|2020-02-27 07:45:00|5578.9|5576.9|5589.6|5587.6|5591.4|5589.4|5577.6|5575.6|501
1582789800000|2020-02-27 07:50:00|5589.4|5587.4|5585.1|5583.1|5591.1|5589.1|5580.4|5578.4|644
1582790100000|2020-02-27 07:55:00|5584.9|5582.9|5574.9|5572.9|5585.9|5583.9|5570.1|5568.1|728
1582790400000|2020-02-27 08:00:00|5573.9|5571.9|5575.1|5574.1|5578.9|5577.9|5563.4|5562.4|4454
1582790700000|2020-02-27 08:05:00|5574.6|5573.6|5549.9|5548.9|5575.4|5574.4|5548.6|5547.6|5026
1582791000000|2020-02-27 08:10:00|5550.4|5549.4|5559.4|5558.4|5571.1|5570.1|5549.1|5548.1|3859
1582791300000|2020-02-27 08:15:00|5559.9|5558.9|5576.9|5575.9|5582.4|5581.4|5556.1|5555.1|3110
1582791600000|2020-02-27 08:20:00|5577.1|5576.1|5565.1|5564.1|5585.9|5584.9|5563.4|5562.4|3677
1582791900000|2020-02-27 08:25:00|5564.9|5563.9|5558.1|5557.1|5564.9|5563.9|5551.6|5550.6|3163
1582792200000|2020-02-27 08:30:00|5557.4|5556.4|5555.4|5554.4|5561.9|5560.9|5542.9|5541.9|4878
1582792500000|2020-02-27 08:35:00|5555.9|5554.9|5548.6|5547.6|5557.1|5556.1|5545.4|5544.4|2197
1582792800000|2020-02-27 08:40:00|5547.6|5546.6|5560.9|5559.9|5562.9|5561.9|5542.4|5541.4|2112
1582793100000|2020-02-27 08:45:00|5561.1|5560.1|5557.6|5556.6|5561.9|5560.9|5551.9|5550.9|1971
1582793400000|2020-02-27 08:50:00|5557.1|5556.1|5562.9|5561.9|5572.9|5571.9|5552.1|5551.1|3145
1582793700000|2020-02-27 08:55:00|5563.4|5562.4|5578.9|5577.9|5584.4|5583.4|5557.9|5556.9|2414
1582794000000|2020-02-27 09:00:00|5578.1|5577.1|5598.9|5597.9|5601.6|5600.6|5576.1|5575.1|2733
1582794300000|2020-02-27 09:05:00|5598.6|5597.6|5586.4|5585.4|5599.9|5598.9|5585.6|5584.6|1901
1582794600000|2020-02-27 09:10:00|5586.6|5585.6|5586.9|5585.9|5591.1|5590.1|5576.4|5575.4|1651
1582794900000|2020-02-27 09:15:00|5587.1|5586.1|5581.9|5580.9|5589.9|5588.9|5580.6|5579.6|1263
1582795200000|2020-02-27 09:20:00|5581.6|5580.6|5594.4|5593.4|5594.4|5593.4|5576.9|5575.9|1071
1582795500000|2020-02-27 09:25:00|5594.6|5593.6|5601.9|5600.9|5603.9|5602.9|5589.6|5588.6|1113
1582795800000|2020-02-27 09:30:00|5602.1|5601.1|5609.9|5608.9|5613.4|5612.4|5597.9|5596.9|1215
1582796100000|2020-02-27 09:35:00|5609.6|5608.6|5598.9|5597.9|5609.9|5608.9|5587.1|5586.1|1453
1582796400000|2020-02-27 09:40:00|5598.6|5597.6|5599.9|5598.9|5610.4|5609.4|5596.4|5595.4|1323
1582796700000|2020-02-27 09:45:00|5600.1|5599.1|5600.1|5599.1|5605.4|5604.4|5592.9|5591.9|1463
1582797000000|2020-02-27 09:50:00|5600.4|5599.4|5591.9|5590.9|5600.6|5599.6|5590.9|5589.9|823
1582797300000|2020-02-27 09:55:00|5591.6|5590.6|5589.6|5588.6|5592.1|5591.1|5584.1|5583.1|767
1582797600000|2020-02-27 10:00:00|5591.1|5590.1|5593.6|5592.6|5599.9|5598.9|5588.1|5587.1|806
1582797900000|2020-02-27 10:05:00|5594.1|5593.1|5591.9|5590.9|5594.6|5593.6|5583.6|5582.6|657
1582798200000|2020-02-27 10:10:00|5591.6|5590.6|5587.6|5586.6|5593.1|5592.1|5583.4|5582.4|1180
1582798500000|2020-02-27 10:15:00|5588.1|5587.1|5586.4|5585.4|5589.1|5588.1|5573.4|5572.4|1037
1582798800000|2020-02-27 10:20:00|5586.6|5585.6|5577.9|5576.9|5587.1|5586.1|5575.4|5574.4|1384
1582799100000|2020-02-27 10:25:00|5578.1|5577.1|5569.1|5568.1|5580.6|5579.6|5569.1|5568.1|1388
1582799400000|2020-02-27 10:30:00|5568.9|5567.9|5575.4|5574.4|5577.1|5576.1|5567.9|5566.9|1201
1582799700000|2020-02-27 10:35:00|5575.6|5574.6|5581.9|5580.9|5583.9|5582.9|5575.6|5574.6|620
1582800000000|2020-02-27 10:40:00|5581.6|5580.6|5578.4|5577.4|5585.6|5584.6|5577.9|5576.9|552
1582800300000|2020-02-27 10:45:00|5578.9|5577.9|5560.6|5559.6|5581.1|5580.1|5559.1|5558.1|1802
1582800600000|2020-02-27 10:50:00|5560.4|5559.4|5556.9|5555.9|5565.1|5564.1|5554.9|5553.9|1224
1582800900000|2020-02-27 10:55:00|5557.1|5556.1|5548.9|5547.9|5559.4|5558.4|5548.1|5547.1|1672
1582801200000|2020-02-27 11:00:00|5548.6|5547.6|5557.4|5556.4|5558.6|5557.6|5548.6|5547.6|1623
1582801500000|2020-02-27 11:05:00|5557.1|5556.1|5548.6|5547.6|5557.1|5556.1|5547.1|5546.1|2125
1582801800000|2020-02-27 11:10:00|5548.4|5547.4|5550.9|5549.9|5553.6|5552.6|5546.6|5545.6|920
1582802100000|2020-02-27 11:15:00|5550.6|5549.6|5555.6|5554.6|5564.4|5563.4|5549.9|5548.9|1932
1582802400000|2020-02-27 11:20:00|5556.1|5555.1|5557.9|5556.9|5561.1|5560.1|5553.1|5552.1|1025
1582802700000|2020-02-27 11:25:00|5558.1|5557.1|5558.4|5557.4|5562.4|5561.4|5552.9|5551.9|1060
1582803000000|2020-02-27 11:30:00|5558.1|5557.1|5559.4|5558.4|5561.9|5560.9|5555.6|5554.6|561
1582803300000|2020-02-27 11:35:00|5559.1|5558.1|5562.4|5561.4|5563.9|5562.9|5549.9|5548.9|1195
1582803600000|2020-02-27 11:40:00|5562.6|5561.6|5567.9|5566.9|5569.6|5568.6|5559.4|5558.4|751
1582803900000|2020-02-27 11:45:00|5567.6|5566.6|5566.4|5565.4|5573.4|5572.4|5564.4|5563.4|667
1582804200000|2020-02-27 11:50:00|5565.9|5564.9|5567.4|5566.4|5569.1|5568.1|5564.6|5563.6|459
1582804500000|2020-02-27 11:55:00|5567.1|5566.1|5557.6|5556.6|5567.1|5566.1|5556.6|5555.6|703
1582804800000|2020-02-27 12:00:00|5557.4|5556.4|5555.4|5554.4|5559.9|5558.9|5552.9|5551.9|760
1582805100000|2020-02-27 12:05:00|5555.1|5554.1|5552.4|5551.4|5557.6|5556.6|5551.9|5550.9|489
1582805400000|2020-02-27 12:10:00|5552.1|5551.1|5555.4|5554.4|5556.1|5555.1|5551.4|5550.4|538
1582805700000|2020-02-27 12:15:00|5555.1|5554.1|5550.4|5549.4|5555.4|5554.4|5548.4|5547.4|390
1582806000000|2020-02-27 12:20:00|5550.1|5549.1|5540.1|5539.1|5551.1|5550.1|5539.6|5538.6|815
1582806300000|2020-02-27 12:25:00|5539.9|5538.9|5530.6|5529.6|5541.9|5540.9|5530.4|5529.4|801
1582806600000|2020-02-27 12:30:00|5530.4|5529.4|5544.4|5543.4|5551.4|5550.4|5527.9|5526.9|2529
1582806900000|2020-02-27 12:35:00|5544.6|5543.6|5532.9|5531.9|5544.9|5543.9|5531.9|5530.9|1087
1582807200000|2020-02-27 12:40:00|5532.7|5531.7|5523.9|5522.9|5533.2|5532.2|5522.7|5521.7|1492
1582807500000|2020-02-27 12:45:00|5524.2|5523.2|5531.2|5530.2|5532.9|5531.9|5522.7|5521.7|1387
1582807800000|2020-02-27 12:50:00|5531.4|5530.4|5526.7|5525.7|5536.2|5535.2|5522.7|5521.7|1579
1582808100000|2020-02-27 12:55:00|5527.2|5526.2|5518.2|5517.2|5529.2|5528.2|5518.2|5517.2|1489
1582808400000|2020-02-27 13:00:00|5517.9|5516.9|5522.7|5521.7|5524.9|5523.9|5515.7|5514.7|1715
1582808700000|2020-02-27 13:05:00|5522.9|5521.9|5508.4|5507.4|5524.2|5523.2|5498.4|5497.4|2690
1582809000000|2020-02-27 13:10:00|5508.7|5507.7|5499.7|5498.7|5513.2|5512.2|5499.7|5498.7|1395
1582809300000|2020-02-27 13:15:00|5499.4|5498.4|5494.4|5493.4|5512.7|5511.7|5491.9|5490.9|1881
1582809600000|2020-02-27 13:20:00|5493.9|5492.9|5505.4|5504.4|5505.9|5504.9|5484.7|5483.7|2436
1582809900000|2020-02-27 13:25:00|5505.2|5504.2|5519.4|5518.4|5522.7|5521.7|5505.2|5504.2|1576
1582810200000|2020-02-27 13:30:00|5519.2|5518.2|5513.4|5512.4|5523.9|5522.9|5511.7|5510.7|1630
1582810500000|2020-02-27 13:35:00|5513.9|5512.9|5498.2|5497.2|5514.2|5513.2|5494.7|5493.7|1303
1582810800000|2020-02-27 13:40:00|5497.9|5496.9|5513.4|5512.4|5514.2|5513.2|5494.2|5493.2|1027
1582811100000|2020-02-27 13:45:00|5513.2|5512.2|5503.9|5502.9|5516.7|5515.7|5501.2|5500.2|1155
1582811400000|2020-02-27 13:50:00|5503.7|5502.7|5494.7|5493.7|5504.7|5503.7|5490.7|5489.7|1446
1582811700000|2020-02-27 13:55:00|5494.2|5493.2|5491.7|5490.7|5499.7|5498.7|5488.4|5487.4|1291
1582812000000|2020-02-27 14:00:00|5491.4|5490.4|5486.2|5485.2|5494.4|5493.4|5481.7|5480.7|1630
1582812300000|2020-02-27 14:05:00|5485.9|5484.9|5479.7|5478.7|5487.9|5486.9|5478.2|5477.2|950
1582812600000|2020-02-27 14:10:00|5479.4|5478.4|5470.7|5469.7|5483.9|5482.9|5469.9|5468.9|2304
1582812900000|2020-02-27 14:15:00|5469.7|5468.7|5484.2|5483.2|5484.2|5483.2|5468.9|5467.9|1514
1582813200000|2020-02-27 14:20:00|5483.9|5482.9|5472.7|5471.7|5484.2|5483.2|5471.4|5470.4|724
1582813500000|2020-02-27 14:25:00|5472.9|5471.9|5472.9|5471.9|5479.7|5478.7|5470.2|5469.2|789
1582813800000|2020-02-27 14:30:00|5472.7|5471.7|5469.2|5468.2|5483.2|5482.2|5461.2|5460.2|2564
1582814100000|2020-02-27 14:35:00|5468.9|5467.9|5499.4|5498.4|5500.7|5499.7|5465.4|5464.4|2697
1582814400000|2020-02-27 14:40:00|5498.7|5497.7|5473.7|5472.7|5499.2|5498.2|5472.7|5471.7|2194
1582814700000|2020-02-27 14:45:00|5473.4|5472.4|5471.7|5470.7|5473.4|5472.4|5460.2|5459.2|3134
1582815000000|2020-02-27 14:50:00|5471.4|5470.4|5483.7|5482.7|5487.2|5486.2|5464.9|5463.9|2180
1582815300000|2020-02-27 14:55:00|5483.4|5482.4|5479.9|5478.9|5493.9|5492.9|5476.7|5475.7|3015
1582815600000|2020-02-27 15:00:00|5478.4|5477.4|5462.4|5461.4|5486.2|5485.2|5461.4|5460.4|1791
1582815900000|2020-02-27 15:05:00|5462.7|5461.7|5467.2|5466.2|5474.2|5473.2|5461.4|5460.4|2035
1582816200000|2020-02-27 15:10:00|5467.9|5466.9|5466.4|5465.4|5471.1|5470.1|5457.9|5456.9|1813
1582816500000|2020-02-27 15:15:00|5465.9|5464.9|5461.6|5460.6|5468.4|5467.4|5451.9|5450.9|1826
1582816800000|2020-02-27 15:20:00|5461.4|5460.4|5449.1|5448.1|5463.6|5462.6|5439.9|5438.9|3213
1582817100000|2020-02-27 15:25:00|5448.9|5447.9|5444.9|5443.9|5450.1|5449.1|5438.9|5437.9|1962
1582817400000|2020-02-27 15:30:00|5444.6|5443.6|5424.1|5423.1|5445.4|5444.4|5423.9|5422.9|10304
1582817700000|2020-02-27 15:35:00|5424.6|5423.6|5452.6|5451.6|5453.1|5452.1|5419.6|5418.6|2291
1582818000000|2020-02-27 15:40:00|5452.4|5451.4|5459.1|5458.1|5462.4|5461.4|5449.1|5448.1|2114
1582818300000|2020-02-27 15:45:00|5459.4|5458.4|5485.1|5484.1|5487.6|5486.6|5459.1|5458.1|3008
1582818600000|2020-02-27 15:50:00|5485.4|5484.4|5483.1|5482.1|5494.1|5493.1|5479.1|5478.1|2077
1582818900000|2020-02-27 15:55:00|5482.9|5481.9|5517.4|5516.4|5518.1|5517.1|5477.6|5476.6|2258
1582819200000|2020-02-27 16:00:00|5516.9|5515.9|5519.4|5518.4|5521.9|5520.9|5509.9|5508.9|2977
1582819500000|2020-02-27 16:05:00|5519.9|5518.9|5540.9|5539.9|5550.6|5549.6|5516.1|5515.1|3939
1582819800000|2020-02-27 16:10:00|5540.6|5539.6|5524.1|5523.1|5541.1|5540.1|5517.9|5516.9|3572
1582820100000|2020-02-27 16:15:00|5523.9|5522.9|5537.1|5536.1|5537.1|5536.1|5516.9|5515.9|3084
1582820400000|2020-02-27 16:20:00|5537.4|5536.4|5513.4|5512.4|5539.1|5538.1|5512.6|5511.6|2896
1582820700000|2020-02-27 16:25:00|5513.6|5512.6|5501.4|5500.4|5514.4|5513.4|5498.4|5497.4|4364
1582821000000|2020-02-27 16:30:00|5501.6|5500.6|5497.1|5495.1|5511.6|5509.6|5494.6|5492.6|7187
1582821300000|2020-02-27 16:35:00|5496.6|5494.6|5494.4|5492.4|5506.4|5504.4|5487.1|5485.1|4794
1582821600000|2020-02-27 16:40:00|5493.9|5491.9|5495.9|5493.9|5505.6|5503.6|5493.4|5491.4|2681
1582821900000|2020-02-27 16:45:00|5496.4|5494.4|5498.9|5496.9|5503.4|5501.4|5485.6|5483.6|1760
1582822200000|2020-02-27 16:50:00|5498.6|5496.6|5511.4|5509.4|5511.9|5509.9|5496.6|5494.6|1654
1582822500000|2020-02-27 16:55:00|5511.6|5509.6|5525.6|5523.6|5529.1|5527.1|5506.6|5504.6|910
1582822800000|2020-02-27 17:00:00|5524.9|5522.9|5526.4|5524.4|5532.4|5530.4|5520.9|5518.9|922
1582823100000|2020-02-27 17:05:00|5527.1|5525.1|5538.1|5536.1|5538.4|5536.4|5523.9|5521.9|536
1582823400000|2020-02-27 17:10:00|5538.4|5536.4|5547.1|5545.1|5547.4|5545.4|5537.1|5535.1|3353
1582823700000|2020-02-27 17:15:00|5547.4|5545.4|5547.4|5545.4|5547.9|5545.9|5538.9|5536.9|292
1582824000000|2020-02-27 17:20:00|5547.1|5545.1|5525.6|5523.6|5547.1|5545.1|5520.6|5518.6|355
1582824300000|2020-02-27 17:25:00|5525.9|5523.9|5541.6|5539.6|5542.9|5540.9|5525.9|5523.9|145
1582824600000|2020-02-27 17:30:00|5541.4|5539.4|5544.9|5542.9|5550.9|5548.9|5536.6|5534.6|541
1582824900000|2020-02-27 17:35:00|5545.1|5543.1|5557.6|5555.6|5558.1|5556.1|5544.9|5542.9|261
1582825200000|2020-02-27 17:40:00|5557.4|5555.4|5552.1|5550.1|5558.6|5556.6|5546.1|5544.1|483
1582825500000|2020-02-27 17:45:00|5552.4|5550.4|5562.1|5560.1|5563.1|5561.1|5548.9|5546.9|377
1582825800000|2020-02-27 17:50:00|5561.9|5559.9|5555.6|5553.6|5563.1|5561.1|5554.1|5552.1|303
1582826100000|2020-02-27 17:55:00|5555.4|5553.4|5537.6|5535.6|5556.4|5554.4|5537.6|5535.6|387
1582826400000|2020-02-27 18:00:00|5537.9|5535.9|5545.4|5543.4|5547.6|5545.6|5531.6|5529.6|250
1582826700000|2020-02-27 18:05:00|5545.1|5543.1|5543.9|5541.9|5545.9|5543.9|5534.1|5532.1|633
1582827000000|2020-02-27 18:10:00|5543.6|5541.6|5547.6|5545.6|5549.1|5547.1|5541.1|5539.1|164
1582827300000|2020-02-27 18:15:00|5547.9|5545.9|5536.9|5534.9|5548.1|5546.1|5535.1|5533.1|197
1582827600000|2020-02-27 18:20:00|5536.6|5534.6|5531.6|5529.6|5540.9|5538.9|5530.1|5528.1|122
1582827900000|2020-02-27 18:25:00|5531.9|5529.9|5524.6|5522.6|5539.9|5537.9|5524.1|5522.1|208
1582828200000|2020-02-27 18:30:00|5524.9|5522.9|5519.6|5517.6|5527.6|5525.6|5518.6|5516.6|201
1582828500000|2020-02-27 18:35:00|5519.4|5517.4|5507.1|5505.1|5519.9|5517.9|5505.1|5503.1|375
1582828800000|2020-02-27 18:40:00|5506.9|5504.9|5492.6|5490.6|5512.6|5510.6|5485.6|5483.6|1394
1582829100000|2020-02-27 18:45:00|5492.9|5490.9|5502.1|5500.1|5507.4|5505.4|5489.9|5487.9|311
1582829400000|2020-02-27 18:50:00|5502.4|5500.4|5512.1|5510.1|5515.1|5513.1|5491.6|5489.6|473
1582829700000|2020-02-27 18:55:00|5511.9|5509.9|5489.1|5487.1|5514.4|5512.4|5484.6|5482.6|485
1582830000000|2020-02-27 19:00:00|5488.9|5486.9|5484.9|5482.9|5494.4|5492.4|5477.4|5475.4|498
1582830300000|2020-02-27 19:05:00|5484.6|5482.6|5474.6|5472.6|5488.6|5486.6|5473.6|5471.6|338
1582830600000|2020-02-27 19:10:00|5474.4|5472.4|5487.1|5485.1|5487.6|5485.6|5470.9|5468.9|346
1582830900000|2020-02-27 19:15:00|5486.9|5484.9|5469.6|5467.6|5491.4|5489.4|5469.4|5467.4|312
1582831200000|2020-02-27 19:20:00|5469.4|5467.4|5486.6|5484.6|5488.4|5486.4|5469.1|5467.1|158
1582831500000|2020-02-27 19:25:00|5486.9|5484.9|5497.1|5495.1|5498.1|5496.1|5484.9|5482.9|270
1582831800000|2020-02-27 19:30:00|5496.9|5494.9|5487.1|5485.1|5496.9|5494.9|5481.6|5479.6|177
1582832100000|2020-02-27 19:35:00|5486.4|5484.4|5486.9|5484.9|5494.1|5492.1|5484.4|5482.4|173
1582832400000|2020-02-27 19:40:00|5486.6|5484.6|5492.9|5490.9|5494.9|5492.9|5483.9|5481.9|139
1582832700000|2020-02-27 19:45:00|5492.6|5490.6|5486.1|5484.1|5492.9|5490.9|5477.9|5475.9|191
1582833000000|2020-02-27 19:50:00|5485.9|5483.9|5481.9|5479.9|5489.9|5487.9|5480.4|5478.4|158
1582833300000|2020-02-27 19:55:00|5481.6|5479.6|5470.9|5468.9|5481.9|5479.9|5469.9|5467.9|149
1582833600000|2020-02-27 20:00:00|5470.6|5468.6|5464.1|5462.1|5472.1|5470.1|5459.9|5457.9|289
1582833900000|2020-02-27 20:05:00|5464.4|5462.4|5478.6|5476.6|5478.6|5476.6|5463.9|5461.9|201
1582834200000|2020-02-27 20:10:00|5478.9|5476.9|5475.4|5473.4|5486.1|5484.1|5475.4|5473.4|90
1582834500000|2020-02-27 20:15:00|5475.1|5473.1|5466.6|5464.6|5478.1|5476.1|5465.6|5463.6|113
1582834800000|2020-02-27 20:20:00|5467.1|5465.1|5460.9|5458.9|5470.6|5468.6|5459.9|5457.9|127
1582835100000|2020-02-27 20:25:00|5461.1|5459.1|5451.9|5449.9|5465.9|5463.9|5451.9|5449.9|155
1582835400000|2020-02-27 20:30:00|5452.1|5450.1|5452.6|5450.6|5456.6|5454.6|5446.4|5444.4|201
1582835700000|2020-02-27 20:35:00|5452.4|5450.4|5443.9|5441.9|5453.9|5451.9|5443.6|5441.6|289
1582836000000|2020-02-27 20:40:00|5444.1|5442.1|5435.9|5433.9|5445.6|5443.6|5435.9|5433.9|256
1582836300000|2020-02-27 20:45:00|5435.4|5433.4|5435.9|5433.9|5443.4|5441.4|5433.9|5431.9|279
1582836600000|2020-02-27 20:50:00|5435.6|5433.6|5406.6|5404.6|5435.9|5433.9|5404.9|5402.9|1215
1582836900000|2020-02-27 20:55:00|5406.1|5404.1|5393.4|5391.4|5411.6|5409.6|5388.9|5386.9|669
1582837200000|2020-02-27 21:00:00|5381.6|5379.6|5385.3|5381.3|5417.2|5413.2|5381.6|5379.6|0
1582837500000|2020-02-27 21:05:00|5385.4|5381.4|5378.1|5374.1|5394.2|5390.2|5362.4|5358.4|0
1582837800000|2020-02-27 21:10:00|5378|5374|5357.2|5353.2|5378|5374|5351.3|5347.3|0
1582838100000|2020-02-27 21:15:00|5358.5|5354.5|5358.9|5354.9|5362|5358|5357.2|5353.2|0
1582838400000|2020-02-27 21:20:00|5358.7|5354.7|5371.6|5367.6|5371.6|5367.6|5358.1|5354.1|0
1582838700000|2020-02-27 21:25:00|5374.6|5370.6|5381.5|5377.5|5383|5379|5374.3|5370.3|0
1582839000000|2020-02-27 21:30:00|5385|5381|5382.6|5378.6|5396.8|5392.8|5376.8|5372.8|0
1582839300000|2020-02-27 21:35:00|5382.5|5378.5|5381.9|5377.9|5383.8|5379.8|5377.6|5373.6|0
1582839600000|2020-02-27 21:40:00|5382|5378|5387.5|5383.5|5388.9|5384.9|5381.9|5377.9|0
1582839900000|2020-02-27 21:45:00|5387.6|5383.6|5370|5366|5387.8|5383.8|5368.8|5364.8|0
1582840200000|2020-02-27 21:50:00|5370.4|5366.4|5364.4|5360.4|5371.2|5367.2|5363.6|5359.6|0
1582840500000|2020-02-27 21:55:00|5364.1|5360.1|5358.7|5354.7|5368.1|5364.1|5351.8|5347.8|0
1582840800000|2020-02-27 22:00:00|5358.4|5354.4|5360.6|5356.6|5361|5357|5356|5352|0
1582841100000|2020-02-27 22:05:00|5360.3|5356.3|5362|5358|5362.1|5358.1|5360.3|5356.3|0
1582841400000|2020-02-27 22:10:00|5361.5|5357.5|5365.5|5361.5|5365.9|5361.9|5360.1|5356.1|0
1582841700000|2020-02-27 22:15:00|5365.3|5361.3|5365.2|5361.2|5365.3|5361.3|5363.6|5359.6|0
1582842000000|2020-02-27 22:20:00|5364.7|5360.7|5371.6|5367.6|5372.2|5368.2|5364.3|5360.3|0
1582842300000|2020-02-27 22:25:00|5373|5369|5371.2|5367.2|5374.3|5370.3|5371.1|5367.1|0
1582842600000|2020-02-27 22:30:00|5371.3|5367.3|5370.5|5366.5|5371.3|5367.3|5370.2|5366.2|0
1582842900000|2020-02-27 22:35:00|5370.2|5366.2|5369.1|5365.1|5370.5|5366.5|5368.8|5364.8|0
1582843200000|2020-02-27 22:40:00|5368.4|5364.4|5364.3|5360.3|5368.4|5364.4|5364.2|5360.2|0
1582843500000|2020-02-27 22:45:00|5363.7|5359.7|5361.9|5357.9|5363.7|5359.7|5361.9|5357.9|0
1582843800000|2020-02-27 22:50:00|5361.6|5357.6|5363.1|5359.1|5363.3|5359.3|5361.6|5357.6|0
1582844100000|2020-02-27 22:55:00|5363.3|5359.3|5364.7|5360.7|5365.3|5361.3|5363.3|5359.3|0
1582844400000|2020-02-27 23:00:00|5364.9|5360.9|5362.5|5358.5|5374.8|5370.8|5340.5|5336.5|0
1582844700000|2020-02-27 23:05:00|5362.4|5358.4|5351.9|5347.9|5376.4|5372.4|5351.7|5347.7|0
1582845000000|2020-02-27 23:10:00|5351.8|5347.8|5369.2|5365.2|5370.5|5366.5|5350.1|5346.1|0
1582845300000|2020-02-27 23:15:00|5369.1|5365.1|5376.2|5372.2|5378.1|5374.1|5358.7|5354.7|0
1582845600000|2020-02-27 23:20:00|5376.4|5372.4|5380.1|5376.1|5381.9|5377.9|5374.7|5370.7|0
1582845900000|2020-02-27 23:25:00|5380.2|5376.2|5389.4|5385.4|5397.9|5393.9|5380.1|5376.1|0
1582846200000|2020-02-27 23:30:00|5389.5|5385.5|5386.4|5382.4|5394.7|5390.7|5385.1|5381.1|0
1582846500000|2020-02-27 23:35:00|5386.8|5382.8|5375.3|5371.3|5391.8|5387.8|5370.6|5366.6|0
1582846800000|2020-02-27 23:40:00|5375.5|5371.5|5389.5|5385.5|5390.5|5386.5|5375.5|5371.5|0
1582847100000|2020-02-27 23:45:00|5389.4|5385.4|5391|5387|5398.6|5394.6|5389.4|5385.4|0
1582847400000|2020-02-27 23:50:00|5391.1|5387.1|5392|5388|5393.9|5389.9|5386.4|5382.4|0
1582847700000|2020-02-27 23:55:00|5391.9|5387.9|5392.7|5388.7|5397.3|5393.3|5390.3|5386.3|0
1582848000000|2020-02-28 00:00:00|5392.8|5388.8|5394.2|5390.2|5402.8|5398.8|5392.6|5388.6|0
1582848300000|2020-02-28 00:05:00|5394.1|5390.1|5386.6|5382.6|5402.2|5398.2|5386.6|5382.6|0
1582848600000|2020-02-28 00:10:00|5386.4|5382.4|5386.4|5382.4|5392.2|5388.2|5382|5378|0
1582848900000|2020-02-28 00:15:00|5386.1|5382.1|5375.6|5372.6|5387.4|5383.4|5374|5371|0
1582849200000|2020-02-28 00:20:00|5375.7|5372.7|5384.4|5381.4|5387.1|5384.1|5372.4|5369.4|0
1582849500000|2020-02-28 00:25:00|5384.3|5381.3|5383.1|5380.1|5386.1|5383.1|5376.2|5373.2|0
1582849800000|2020-02-28 00:30:00|5382.6|5379.6|5396.7|5393.7|5396.8|5393.8|5379.4|5376.4|0
1582850100000|2020-02-28 00:35:00|5396.8|5393.8|5392.5|5389.5|5399.7|5396.7|5390.7|5387.7|0
1582850400000|2020-02-28 00:40:00|5392.6|5389.6|5401.1|5398.1|5401.5|5398.5|5390.9|5387.9|0
1582850700000|2020-02-28 00:45:00|5401.5|5398.5|5393.9|5390.9|5403.2|5400.2|5391.5|5388.5|0
1582851000000|2020-02-28 00:50:00|5393.8|5390.8|5386.3|5383.3|5395.6|5392.6|5386.3|5383.3|0
1582851300000|2020-02-28 00:55:00|5386.2|5383.2|5399.9|5396.9|5399.9|5396.9|5384.8|5381.8|0
1582851600000|2020-02-28 01:00:00|5400.4|5397.4|5400.9|5397.9|5407.4|5404.4|5399.3|5396.3|0
1582851900000|2020-02-28 01:05:00|5401|5398|5395.3|5392.3|5402.5|5399.5|5391.6|5388.6|0
1582852200000|2020-02-28 01:10:00|5396.2|5393.2|5387.3|5384.3|5398|5395|5387.2|5384.2|0
1582852500000|2020-02-28 01:15:00|5387.2|5384.2|5392.3|5389.3|5392.9|5389.9|5384.6|5381.6|0
1582852800000|2020-02-28 01:20:00|5392.4|5389.4|5384.6|5381.6|5392.5|5389.5|5383.1|5380.1|0
1582853100000|2020-02-28 01:25:00|5384.5|5381.5|5379.1|5376.1|5386.2|5383.2|5372.9|5369.9|0
1582853400000|2020-02-28 01:30:00|5379.2|5376.2|5384.4|5381.4|5387.2|5384.2|5377.4|5374.4|0
1582853700000|2020-02-28 01:35:00|5384.3|5381.3|5393|5390|5393|5390|5382.8|5379.8|0
1582854000000|2020-02-28 01:40:00|5392.9|5389.9|5386.7|5383.7|5393|5390|5385.1|5382.1|0
1582854300000|2020-02-28 01:45:00|5386.8|5383.8|5396.3|5393.3|5396.3|5393.3|5386.8|5383.8|0
1582854600000|2020-02-28 01:50:00|5396.2|5393.2|5391.5|5388.5|5397.8|5394.8|5388.4|5385.4|0
1582854900000|2020-02-28 01:55:00|5391.2|5388.2|5401|5398|5402.7|5399.7|5390.7|5387.7|0
1582855200000|2020-02-28 02:00:00|5400.9|5397.9|5397.3|5394.3|5404|5401|5397.3|5394.3|0
1582855500000|2020-02-28 02:05:00|5396.4|5393.4|5399.4|5396.4|5401|5398|5394.8|5391.8|0
1582855800000|2020-02-28 02:10:00|5399.5|5396.5|5410.4|5407.4|5411.8|5408.8|5398|5395|0
1582856100000|2020-02-28 02:15:00|5410.5|5407.5|5408|5405|5415.9|5412.9|5407.9|5404.9|0
1582856400000|2020-02-28 02:20:00|5408.1|5405.1|5409.4|5406.4|5412.8|5409.8|5406.4|5403.4|0
1582856700000|2020-02-28 02:25:00|5409.3|5406.3|5400.1|5397.1|5409.3|5406.3|5398.5|5395.5|0
1582857000000|2020-02-28 02:30:00|5400|5397|5386.3|5383.3|5401.6|5398.6|5376.6|5373.6|0
1582857300000|2020-02-28 02:35:00|5385.7|5382.7|5387.9|5384.9|5389.5|5386.5|5381.7|5378.7|0
1582857600000|2020-02-28 02:40:00|5388|5385|5391.2|5388.2|5392.6|5389.6|5384.9|5381.9|0
1582857900000|2020-02-28 02:45:00|5391.1|5388.1|5386.5|5383.5|5391.1|5388.1|5381.9|5378.9|0
1582858200000|2020-02-28 02:50:00|5386.6|5383.6|5381.6|5378.6|5388.1|5385.1|5379.9|5376.9|0
1582858500000|2020-02-28 02:55:00|5381.5|5378.5|5373.7|5370.7|5381.6|5378.6|5373.4|5370.4|0
1582858800000|2020-02-28 03:00:00|5373.6|5370.6|5371.8|5368.8|5378.4|5375.4|5371.7|5368.7|0
1582859100000|2020-02-28 03:05:00|5371.9|5368.9|5365.4|5362.4|5373.3|5370.3|5360.8|5357.8|0
1582859400000|2020-02-28 03:10:00|5365.3|5362.3|5360.7|5357.7|5368.8|5365.8|5357.6|5354.6|0
1582859700000|2020-02-28 03:15:00|5360.4|5357.4|5358|5355|5362.5|5359.5|5357.5|5354.5|0
1582860000000|2020-02-28 03:20:00|5357.9|5354.9|5345.4|5342.4|5358|5355|5343.9|5340.9|0
1582860300000|2020-02-28 03:25:00|5345.5|5342.5|5335.3|5332.3|5345.6|5342.6|5332.4|5329.4|0
1582860600000|2020-02-28 03:30:00|5334.8|5331.8|5324.7|5321.7|5335.4|5332.4|5308.8|5305.8|0
1582860900000|2020-02-28 03:35:00|5324.8|5321.8|5342.7|5339.7|5345.9|5342.9|5317.5|5314.5|0
1582861200000|2020-02-28 03:40:00|5342.6|5339.6|5328.2|5325.2|5342.7|5339.7|5326.5|5323.5|0
1582861500000|2020-02-28 03:45:00|5327.6|5324.6|5335.9|5332.9|5338.9|5335.9|5326.6|5323.6|0
1582861800000|2020-02-28 03:50:00|5335.8|5332.8|5347.6|5344.6|5353.9|5350.9|5335.7|5332.7|0
1582862100000|2020-02-28 03:55:00|5347.5|5344.5|5353.9|5350.9|5354|5351|5344.5|5341.5|0
1582862400000|2020-02-28 04:00:00|5353.3|5350.3|5342.8|5339.8|5361.8|5358.8|5342.8|5339.8|0
1582862700000|2020-02-28 04:05:00|5342.9|5339.9|5338.9|5335.9|5347.6|5344.6|5332.7|5329.7|0
1582863000000|2020-02-28 04:10:00|5339|5336|5337.5|5334.5|5353|5350|5337.4|5334.4|0
1582863300000|2020-02-28 04:15:00|5337.6|5334.6|5342.3|5339.3|5345.2|5342.2|5332.9|5329.9|0
1582863600000|2020-02-28 04:20:00|5342.2|5339.2|5337|5334|5342.3|5339.3|5333.9|5330.9|0
1582863900000|2020-02-28 04:25:00|5337.1|5334.1|5341.6|5338.6|5341.6|5338.6|5330.5|5327.5|0
1582864200000|2020-02-28 04:30:00|5341.5|5338.5|5341.7|5338.7|5346.3|5343.3|5337|5334|0
1582864500000|2020-02-28 04:35:00|5341.8|5338.8|5338.3|5335.3|5344.8|5341.8|5337.1|5334.1|0
1582864800000|2020-02-28 04:40:00|5337.9|5334.9|5329.1|5326.1|5337.9|5334.9|5325.8|5322.8|0
1582865100000|2020-02-28 04:45:00|5329|5326|5334|5331|5335.5|5332.5|5327.5|5324.5|0
1582865400000|2020-02-28 04:50:00|5333.9|5330.9|5337.3|5334.3|5338.8|5335.8|5329.4|5326.4|0
1582865700000|2020-02-28 04:55:00|5337.2|5334.2|5335.3|5332.3|5337.2|5334.2|5327.6|5324.6|0
1582866000000|2020-02-28 05:00:00|5335.4|5332.4|5322.7|5319.7|5335.4|5332.4|5321.2|5318.2|0
1582866300000|2020-02-28 05:05:00|5322.6|5319.6|5313.1|5310.1|5325.6|5322.6|5308.1|5305.1|0
1582866600000|2020-02-28 05:10:00|5313|5310|5319.1|5316.1|5326.1|5323.1|5305.9|5302.9|0
1582866900000|2020-02-28 05:15:00|5319|5316|5312.2|5309.2|5323.8|5320.8|5309.4|5306.4|0
1582867200000|2020-02-28 05:20:00|5312.1|5309.1|5304.5|5301.5|5312.1|5309.1|5299.3|5296.3|0
1582867500000|2020-02-28 05:25:00|5304.4|5301.4|5302.7|5299.7|5307.5|5304.5|5300.1|5297.1|0
1582867800000|2020-02-28 05:30:00|5302.9|5299.9|5316.1|5313.1|5325.8|5322.8|5302.9|5299.9|0
1582868100000|2020-02-28 05:35:00|5316|5313|5305.9|5302.9|5318.6|5315.6|5304.4|5301.4|0
1582868400000|2020-02-28 05:40:00|5305.8|5302.8|5302.7|5299.7|5307.5|5304.5|5298.2|5295.2|0
1582868700000|2020-02-28 05:45:00|5302.6|5299.6|5300.1|5297.1|5309.5|5306.5|5299.9|5296.9|0
1582869000000|2020-02-28 05:50:00|5300.6|5297.6|5300.2|5297.2|5310.8|5307.8|5300.1|5297.1|0
1582869300000|2020-02-28 05:55:00|5300.1|5297.1|5303.6|5300.6|5306.6|5303.6|5293.8|5290.8|0
1582869600000|2020-02-28 06:00:00|5304.1|5301.1|5307|5304|5314.7|5311.7|5299.7|5296.7|0
1582869900000|2020-02-28 06:05:00|5306.9|5303.9|5292.1|5289.1|5308.7|5305.7|5292.1|5289.1|0
1582870200000|2020-02-28 06:10:00|5292.2|5289.2|5292.2|5289.2|5295.4|5292.4|5285.1|5282.1|0
1582870500000|2020-02-28 06:15:00|5291.7|5288.7|5298.8|5295.8|5305.8|5302.8|5290.8|5287.8|0
1582870800000|2020-02-28 06:20:00|5298.3|5295.3|5289|5286|5298.9|5295.9|5288.2|5285.2|0
1582871100000|2020-02-28 06:25:00|5288.9|5285.9|5283.7|5280.7|5291.3|5288.3|5283.3|5280.3|0
1582871400000|2020-02-28 06:30:00|5283.8|5280.8|5286.2|5283.2|5289.4|5286.4|5279|5276|0
1582871700000|2020-02-28 06:35:00|5286.1|5283.1|5275.2|5272.2|5286.1|5283.1|5271.9|5268.9|0
1582872000000|2020-02-28 06:40:00|5275.3|5272.3|5275|5272|5277.9|5274.9|5264.1|5261.1|0
1582872300000|2020-02-28 06:45:00|5275.1|5272.1|5273.2|5270.2|5280.3|5277.3|5265.6|5262.6|0
1582872600000|2020-02-28 06:50:00|5273.3|5270.3|5277.6|5274.6|5279.2|5276.2|5267.1|5264.1|0
1582872900000|2020-02-28 06:55:00|5277.4|5274.4|5288.7|5285.7|5288.7|5285.7|5273.3|5270.3|0
1582873200000|2020-02-28 07:00:00|5289|5286|5263.4|5261.4|5294.5|5290.5|5262.6|5260.6|1898
1582873500000|2020-02-28 07:05:00|5263.1|5261.1|5272.1|5270.1|5276.6|5274.6|5260.1|5258.1|905
1582873800000|2020-02-28 07:10:00|5271.9|5269.9|5278.9|5276.9|5282.9|5280.9|5270.4|5268.4|1163
1582874100000|2020-02-28 07:15:00|5278.6|5276.6|5295.6|5293.6|5300.4|5298.4|5277.4|5275.4|904
1582874400000|2020-02-28 07:20:00|5295.4|5293.4|5304.4|5302.4|5305.1|5303.1|5290.9|5288.9|870
1582874700000|2020-02-28 07:25:00|5304.9|5302.9|5309.9|5307.9|5316.6|5314.6|5297.9|5295.9|738
1582875000000|2020-02-28 07:30:00|5309.6|5307.6|5330.4|5328.4|5331.4|5329.4|5309.6|5307.6|981
1582875300000|2020-02-28 07:35:00|5330.6|5328.6|5297.6|5295.6|5331.6|5329.6|5294.6|5292.6|889
1582875600000|2020-02-28 07:40:00|5298.1|5296.1|5286.4|5284.4|5303.9|5301.9|5285.6|5283.6|1126
1582875900000|2020-02-28 07:45:00|5286.1|5284.1|5303.9|5301.9|5310.9|5308.9|5283.4|5281.4|674
1582876200000|2020-02-28 07:50:00|5303.4|5301.4|5294.6|5292.6|5307.9|5305.9|5290.9|5288.9|1068
1582876500000|2020-02-28 07:55:00|5295.1|5293.1|5318.1|5316.1|5319.6|5317.6|5294.1|5292.1|1548
1582876800000|2020-02-28 08:00:00|5317.6|5316.6|5321.9|5320.9|5322.1|5321.1|5279.1|5278.1|8486
1582877100000|2020-02-28 08:05:00|5321.6|5320.6|5333.6|5332.6|5338.1|5337.1|5307.6|5306.6|5358
1582877400000|2020-02-28 08:10:00|5334.1|5333.1|5333.1|5332.1|5350.4|5349.4|5327.1|5326.1|3701
1582877700000|2020-02-28 08:15:00|5332.6|5331.6|5359.1|5358.1|5362.6|5361.6|5321.1|5320.1|5062
1582878000000|2020-02-28 08:20:00|5359.4|5358.4|5352.6|5351.6|5367.4|5366.4|5337.6|5336.6|3154
1582878300000|2020-02-28 08:25:00|5350.1|5349.1|5331.1|5330.1|5350.4|5349.4|5328.1|5327.1|3192
1582878600000|2020-02-28 08:30:00|5331.4|5330.4|5311.6|5310.6|5336.4|5335.4|5302.4|5301.4|3733
1582878900000|2020-02-28 08:35:00|5311.4|5310.4|5311.6|5310.6|5331.1|5330.1|5302.4|5301.4|3948
1582879200000|2020-02-28 08:40:00|5311.7|5310.7|5324.2|5323.2|5336.2|5335.2|5310.7|5309.7|3229
1582879500000|2020-02-28 08:45:00|5324|5323|5308.7|5307.7|5328.2|5327.2|5304.7|5303.7|2553
1582879800000|2020-02-28 08:50:00|5309|5308|5288.5|5287.5|5316.2|5315.2|5285|5284|3680
1582880100000|2020-02-28 08:55:00|5288.2|5287.2|5301.5|5300.5|5308.2|5307.2|5287.2|5286.2|4754
1582880400000|2020-02-28 09:00:00|5302.2|5301.2|5288.7|5287.7|5304.7|5303.7|5279.7|5278.7|2411
1582880700000|2020-02-28 09:05:00|5289|5288|5279.7|5278.7|5309.7|5308.7|5279.7|5278.7|2055
1582881000000|2020-02-28 09:10:00|5279.2|5278.2|5267|5266|5288.2|5287.2|5264|5263|3529
1582881300000|2020-02-28 09:15:00|5266.7|5265.7|5279.2|5278.2|5291.7|5290.7|5266|5265|3123
1582881600000|2020-02-28 09:20:00|5279|5278|5269.5|5268.5|5282.5|5281.5|5265.2|5264.2|2215
1582881900000|2020-02-28 09:25:00|5270.2|5269.2|5251.7|5250.7|5270.2|5269.2|5251.2|5250.2|11432
1582882200000|2020-02-28 09:30:00|5252.2|5251.2|5257.2|5256.2|5261.7|5260.7|5243.2|5242.2|3249
1582882500000|2020-02-28 09:35:00|5257|5256|5266.2|5265.2|5266.5|5265.5|5240.7|5239.7|2118
1582882800000|2020-02-28 09:40:00|5265.7|5264.7|5281.7|5280.7|5290.2|5289.2|5264|5263|2688
1582883100000|2020-02-28 09:45:00|5281|5280|5295.2|5294.2|5302.2|5301.2|5276.7|5275.7|3327
1582883400000|2020-02-28 09:50:00|5294.7|5293.7|5273.7|5272.7|5299.2|5298.2|5271|5270|2295
1582883700000|2020-02-28 09:55:00|5273.2|5272.2|5298|5297|5303|5302|5273.2|5272.2|2587
1582884000000|2020-02-28 10:00:00|5297.2|5296.2|5299.5|5298.5|5306.7|5305.7|5285.2|5284.2|2079
1582884300000|2020-02-28 10:05:00|5298.2|5297.2|5298.2|5297.2|5308.2|5307.2|5291|5290|1648
1582884600000|2020-02-28 10:10:00|5297.7|5296.7|5303|5302|5308.2|5307.2|5292|5291|4327
1582884900000|2020-02-28 10:15:00|5302.7|5301.7|5315.2|5314.2|5318.5|5317.5|5292.2|5291.2|2905
1582885200000|2020-02-28 10:20:00|5315|5314|5335.2|5334.2|5339.2|5338.2|5308.2|5307.2|1868
1582885500000|2020-02-28 10:25:00|5335.5|5334.5|5338.7|5337.7|5351.7|5350.7|5331.7|5330.7|2769
1582885800000|2020-02-28 10:30:00|5338.5|5337.5|5317.2|5316.2|5340.7|5339.7|5316.2|5315.2|1626
1582886100000|2020-02-28 10:35:00|5317|5316|5325.5|5324.5|5326.7|5325.7|5315.7|5314.7|1371
1582886400000|2020-02-28 10:40:00|5325.2|5324.2|5333.2|5332.2|5334.5|5333.5|5317.5|5316.5|1619
1582886700000|2020-02-28 10:45:00|5332.7|5331.7|5323.7|5322.7|5337.2|5336.2|5321.2|5320.2|983
1582887000000|2020-02-28 10:50:00|5323|5322|5332.2|5331.2|5338.2|5337.2|5319.7|5318.7|1859
1582887300000|2020-02-28 10:55:00|5332|5331|5334.5|5333.5|5340.2|5339.2|5329|5328|1782
1582887600000|2020-02-28 11:00:00|5334.2|5333.2|5342.7|5341.7|5344.5|5343.5|5330|5329|1805
1582887900000|2020-02-28 11:05:00|5342.5|5341.5|5352.7|5351.7|5354.7|5353.7|5337.7|5336.7|1451
1582888200000|2020-02-28 11:10:00|5352.5|5351.5|5353.2|5352.2|5377.2|5376.2|5349|5348|2710
1582888500000|2020-02-28 11:15:00|5353.5|5352.5|5350.2|5349.2|5358|5357|5344.7|5343.7|1403
1582888800000|2020-02-28 11:20:00|5350.5|5349.5|5353.2|5352.2|5353.7|5352.7|5344.5|5343.5|1071
1582889100000|2020-02-28 11:25:00|5353|5352|5354.2|5353.2|5367.2|5366.2|5351.5|5350.5|1071
1582889400000|2020-02-28 11:30:00|5354.5|5353.5|5367.5|5366.5|5371.5|5370.5|5351.7|5350.7|1855
1582889700000|2020-02-28 11:35:00|5367.2|5366.2|5365.7|5364.7|5374.2|5373.2|5361.2|5360.2|1407
1582890000000|2020-02-28 11:40:00|5366.5|5365.5|5351.5|5350.5|5370.2|5369.2|5348.7|5347.7|1406
1582890300000|2020-02-28 11:45:00|5351.2|5350.2|5341.5|5340.5|5357.2|5356.2|5340.7|5339.7|974
1582890600000|2020-02-28 11:50:00|5341.2|5340.2|5351.7|5350.7|5355.7|5354.7|5339|5338|1222
1582890900000|2020-02-28 11:55:00|5352|5351|5328.2|5327.2|5355.7|5354.7|5327.7|5326.7|1531
1582891200000|2020-02-28 12:00:00|5328.5|5327.5|5321.7|5320.7|5335.5|5334.5|5321.2|5320.2|1726
1582891500000|2020-02-28 12:05:00|5322|5321|5323|5322|5328.5|5327.5|5314.5|5313.5|1536
1582891800000|2020-02-28 12:10:00|5322.7|5321.7|5330.2|5329.2|5332.2|5331.2|5316|5315|1076
1582892100000|2020-02-28 12:15:00|5330|5329|5337.5|5336.5|5337.5|5336.5|5324.5|5323.5|940
1582892400000|2020-02-28 12:20:00|5337.7|5336.7|5351.7|5350.7|5354.2|5353.2|5337.7|5336.7|988
1582892700000|2020-02-28 12:25:00|5352|5351|5349.7|5348.7|5352.7|5351.7|5341.2|5340.2|1183
1582893000000|2020-02-28 12:30:00|5349.5|5348.5|5336.5|5335.5|5358|5357|5332.7|5331.7|1643
1582893300000|2020-02-28 12:35:00|5336.2|5335.2|5341.5|5340.5|5345.7|5344.7|5331.2|5330.2|1170
1582893600000|2020-02-28 12:40:00|5341.6|5340.6|5350.3|5349.3|5353.1|5352.1|5338.3|5337.3|950
1582893900000|2020-02-28 12:45:00|5350.1|5349.1|5356.8|5355.8|5363.1|5362.1|5342.8|5341.8|1420
1582894200000|2020-02-28 12:50:00|5356.6|5355.6|5346.6|5345.6|5356.6|5355.6|5339.1|5338.1|1271
1582894500000|2020-02-28 12:55:00|5346.3|5345.3|5339.6|5338.6|5346.6|5345.6|5334.1|5333.1|1065
1582894800000|2020-02-28 13:00:00|5339.3|5338.3|5340.6|5339.6|5348.8|5347.8|5331.6|5330.6|2574
1582895100000|2020-02-28 13:05:00|5340.3|5339.3|5350.3|5349.3|5351.8|5350.8|5333.3|5332.3|1687
1582895400000|2020-02-28 13:10:00|5350.1|5349.1|5357.1|5356.1|5359.3|5358.3|5344.3|5343.3|1637
1582895700000|2020-02-28 13:15:00|5356.8|5355.8|5344.6|5343.6|5360.8|5359.8|5342.8|5341.8|1990
1582896000000|2020-02-28 13:20:00|5344.3|5343.3|5345.1|5344.1|5350.8|5349.8|5338.3|5337.3|1623
1582896300000|2020-02-28 13:25:00|5344.8|5343.8|5340.8|5339.8|5344.8|5343.8|5331.3|5330.3|2099
1582896600000|2020-02-28 13:30:00|5340.6|5339.6|5335.1|5334.1|5345.3|5344.3|5326.6|5325.6|2035
1582896900000|2020-02-28 13:35:00|5335.3|5334.3|5324.3|5323.3|5340.8|5339.8|5323.3|5322.3|2116
1582897200000|2020-02-28 13:40:00|5324.1|5323.1|5320.6|5319.6|5327.3|5326.3|5313.6|5312.6|1564
1582897500000|2020-02-28 13:45:00|5320.3|5319.3|5302.1|5301.1|5325.6|5324.6|5300.8|5299.8|2628
1582897800000|2020-02-28 13:50:00|5301.3|5300.3|5294.1|5293.1|5309.8|5308.8|5293.1|5292.1|2370
1582898100000|2020-02-28 13:55:00|5293.6|5292.6|5292.6|5291.6|5303.8|5302.8|5290.3|5289.3|2483
1582898400000|2020-02-28 14:00:00|5292.3|5291.3|5296.8|5295.8|5304.8|5303.8|5291.8|5290.8|11071
1582898700000|2020-02-28 14:05:00|5296.6|5295.6|5286.8|5285.8|5308.8|5307.8|5285.3|5284.3|1472
1582899000000|2020-02-28 14:10:00|5287.1|5286.1|5280.3|5279.3|5295.3|5294.3|5277.8|5276.8|2524
1582899300000|2020-02-28 14:15:00|5280.6|5279.6|5266.1|5265.1|5281.3|5280.3|5265.8|5264.8|2131
1582899600000|2020-02-28 14:20:00|5265.8|5264.8|5284.6|5283.6|5286.6|5285.6|5264.3|5263.3|8110
1582899900000|2020-02-28 14:25:00|5284.3|5283.3|5282.3|5281.3|5284.6|5283.6|5269.6|5268.6|1895
1582900200000|2020-02-28 14:30:00|5282.8|5281.8|5306.6|5305.6|5314.3|5313.3|5275.3|5274.3|7092
1582900500000|2020-02-28 14:35:00|5306.1|5305.1|5314.3|5313.3|5321.8|5320.8|5304.1|5303.1|4327
1582900800000|2020-02-28 14:40:00|5314.1|5313.1|5292.8|5291.8|5319.3|5318.3|5292.8|5291.8|3025
1582901100000|2020-02-28 14:45:00|5292.6|5291.6|5281.8|5280.8|5296.3|5295.3|5278.6|5277.6|5803
1582901400000|2020-02-28 14:50:00|5281.3|5280.3|5267.8|5266.8|5288.3|5287.3|5264.1|5263.1|2676
1582901700000|2020-02-28 14:55:00|5266.6|5265.6|5252.6|5251.6|5267.8|5266.8|5239.8|5238.8|4517
1582902000000|2020-02-28 15:00:00|5252.3|5251.3|5237.3|5236.3|5253.1|5252.1|5232.8|5231.8|4031
1582902300000|2020-02-28 15:05:00|5237.1|5236.1|5261.1|5260.1|5274.3|5273.3|5236.8|5235.8|6914
1582902600000|2020-02-28 15:10:00|5262.1|5261.1|5253.3|5252.3|5262.1|5261.1|5239.6|5238.6|2967
1582902900000|2020-02-28 15:15:00|5253.1|5252.1|5263.6|5262.6|5279.1|5278.1|5242.8|5241.8|2793
1582903200000|2020-02-28 15:20:00|5263.8|5262.8|5252.6|5251.6|5273.6|5272.6|5248.6|5247.6|3300
1582903500000|2020-02-28 15:25:00|5252.3|5251.3|5229.8|5228.8|5271.6|5270.6|5228.3|5227.3|5333
1582903800000|2020-02-28 15:30:00|5230.8|5229.8|5254.3|5253.3|5254.3|5253.3|5229.3|5228.3|2613
1582904100000|2020-02-28 15:35:00|5254.1|5253.1|5266.6|5265.6|5274.8|5273.8|5253.8|5252.8|2693
1582904400000|2020-02-28 15:40:00|5266.8|5265.8|5268.8|5267.8|5277.1|5276.1|5256.6|5255.6|2109
1582904700000|2020-02-28 15:45:00|5268.6|5267.6|5266.8|5265.8|5282.8|5281.8|5259.1|5258.1|2662
1582905000000|2020-02-28 15:50:00|5266.6|5265.6|5298.3|5297.3|5300.8|5299.8|5266.3|5265.3|2441
1582905300000|2020-02-28 15:55:00|5298.6|5297.6|5289.8|5288.8|5302.1|5301.1|5273.6|5272.6|3972
1582905600000|2020-02-28 16:00:00|5287.8|5286.8|5262.6|5261.6|5295.3|5294.3|5260.3|5259.3|3801
1582905900000|2020-02-28 16:05:00|5261.8|5260.8|5250.3|5249.3|5261.8|5260.8|5242.3|5241.3|2980
1582906200000|2020-02-28 16:10:00|5250.1|5249.1|5265.3|5264.3|5268.6|5267.6|5248.6|5247.6|3331
1582906500000|2020-02-28 16:15:00|5265.1|5264.1|5287.3|5286.3|5289.1|5288.1|5261.1|5260.1|4744
1582906800000|2020-02-28 16:20:00|5287.1|5286.1|5272.3|5271.3|5287.3|5286.3|5260.1|5259.1|4717
1582907100000|2020-02-28 16:25:00|5272.6|5271.6|5301.1|5300.1|5301.1|5300.1|5261.3|5260.3|5112
1582907400000|2020-02-28 16:30:00|5301.3|5300.3|5312.1|5310.1|5316.8|5314.8|5286.8|5284.8|13189
1582907700000|2020-02-28 16:35:00|5312.8|5310.8|5336.1|5334.1|5339.1|5337.1|5307.8|5305.8|6795
1582908000000|2020-02-28 16:40:00|5336.6|5334.6|5354.3|5352.3|5372.3|5370.3|5329.1|5327.1|4778
1582908300000|2020-02-28 16:45:00|5354.1|5352.1|5334.6|5332.6|5354.1|5352.1|5325.1|5323.1|2630
1582908600000|2020-02-28 16:50:00|5334.8|5332.8|5314.3|5312.3|5342.3|5340.3|5314.1|5312.1|1999
1582908900000|2020-02-28 16:55:00|5314.1|5312.1|5319.6|5317.6|5325.8|5323.8|5305.8|5303.8|1867
1582909200000|2020-02-28 17:00:00|5319.8|5317.8|5303.8|5301.8|5319.8|5317.8|5292.6|5290.6|842
1582909500000|2020-02-28 17:05:00|5303.6|5301.6|5304.3|5302.3|5319.3|5317.3|5299.1|5297.1|1494
1582909800000|2020-02-28 17:10:00|5304.1|5302.1|5302.8|5300.8|5309.1|5307.1|5297.3|5295.3|397
1582910100000|2020-02-28 17:15:00|5303.1|5301.1|5308.8|5306.8|5311.8|5309.8|5292.6|5290.6|409
1582910400000|2020-02-28 17:20:00|5310.3|5308.3|5312.8|5310.8|5326.6|5324.6|5310.3|5308.3|476
1582910700000|2020-02-28 17:25:00|5312.1|5310.1|5334.1|5332.1|5334.1|5332.1|5308.1|5306.1|652
1582911000000|2020-02-28 17:30:00|5333.8|5331.8|5329.3|5327.3|5344.3|5342.3|5324.3|5322.3|707
1582911300000|2020-02-28 17:35:00|5329.8|5327.8|5330.6|5328.6|5346.1|5344.1|5320.6|5318.6|796
1582911600000|2020-02-28 17:40:00|5330.3|5328.3|5328.8|5326.8|5344.3|5342.3|5326.1|5324.1|646
1582911900000|2020-02-28 17:45:00|5329.1|5327.1|5318.1|5316.1|5330.1|5328.1|5310.3|5308.3|580
1582912200000|2020-02-28 17:50:00|5317.8|5315.8|5331.8|5329.8|5334.3|5332.3|5314.1|5312.1|625
1582912500000|2020-02-28 17:55:00|5332.1|5330.1|5340.8|5338.8|5345.6|5343.6|5326.1|5324.1|577
1582912800000|2020-02-28 18:00:00|5341.1|5339.1|5331.8|5329.8|5347.8|5345.8|5330.8|5328.8|553
1582913100000|2020-02-28 18:05:00|5332.1|5330.1|5345.3|5343.3|5350.3|5348.3|5332.1|5330.1|429
1582913400000|2020-02-28 18:10:00|5345.1|5343.1|5323.3|5321.3|5345.1|5343.1|5322.8|5320.8|360
1582913700000|2020-02-28 18:15:00|5323.1|5321.1|5331.1|5329.1|5341.8|5339.8|5320.8|5318.8|320
1582914000000|2020-02-28 18:20:00|5331.6|5329.6|5329.8|5327.8|5335.3|5333.3|5322.3|5320.3|292
1582914300000|2020-02-28 18:25:00|5330.1|5328.1|5321.6|5319.6|5338.8|5336.8|5321.1|5319.1|211
1582914600000|2020-02-28 18:30:00|5321.3|5319.3|5301.6|5299.6|5322.1|5320.1|5301.3|5299.3|244
1582914900000|2020-02-28 18:35:00|5301.3|5299.3|5301.3|5299.3|5307.3|5305.3|5295.8|5293.8|315
1582915200000|2020-02-28 18:40:00|5301.1|5299.1|5289.8|5287.8|5301.1|5299.1|5288.1|5286.1|326
1582915500000|2020-02-28 18:45:00|5289.6|5287.6|5290.6|5288.6|5293.6|5291.6|5279.6|5277.6|349
1582915800000|2020-02-28 18:50:00|5290.1|5288.1|5285.1|5283.1|5291.6|5289.6|5279.1|5277.1|204
1582916100000|2020-02-28 18:55:00|5285.8|5283.8|5291.8|5289.8|5293.8|5291.8|5280.1|5278.1|199
1582916400000|2020-02-28 19:00:00|5291.1|5289.1|5275.8|5273.8|5291.8|5289.8|5275.6|5273.6|314
1582916700000|2020-02-28 19:05:00|5276.1|5274.1|5277.6|5275.6|5283.3|5281.3|5273.6|5271.6|355
1582917000000|2020-02-28 19:10:00|5277.3|5275.3|5289.8|5287.8|5294.8|5292.8|5277.3|5275.3|273
1582917300000|2020-02-28 19:15:00|5289.6|5287.6|5297.1|5295.1|5300.1|5298.1|5287.1|5285.1|249
1582917600000|2020-02-28 19:20:00|5297.3|5295.3|5304.8|5302.8|5315.1|5313.1|5290.8|5288.8|314
1582917900000|2020-02-28 19:25:00|5304.6|5302.6|5305.6|5303.6|5306.8|5304.8|5294.6|5292.6|259
1582918200000|2020-02-28 19:30:00|5305.8|5303.8|5321.6|5319.6|5332.6|5330.6|5302.3|5300.3|1068
1582918500000|2020-02-28 19:35:00|5321.3|5319.3|5309.3|5307.3|5322.3|5320.3|5305.3|5303.3|289
1582918800000|2020-02-28 19:40:00|5309.6|5307.6|5345.1|5343.1|5346.3|5344.3|5308.8|5306.8|243
1582919100000|2020-02-28 19:45:00|5345.3|5343.3|5332.1|5330.1|5348.6|5346.6|5321.1|5319.1|342
1582919400000|2020-02-28 19:50:00|5332.3|5330.3|5329.6|5327.6|5342.1|5340.1|5320.6|5318.6|226
1582919700000|2020-02-28 19:55:00|5329.8|5327.8|5319.3|5317.3|5330.1|5328.1|5310.8|5308.8|252
1582920000000|2020-02-28 20:00:00|5319.1|5317.1|5300.6|5298.6|5326.1|5324.1|5299.6|5297.6|288
1582920300000|2020-02-28 20:05:00|5300.1|5298.1|5298.3|5296.3|5308.8|5306.8|5288.6|5286.6|223
1582920600000|2020-02-28 20:10:00|5298.8|5296.8|5305.1|5303.1|5310.6|5308.6|5292.3|5290.3|152
1582920900000|2020-02-28 20:15:00|5304.8|5302.8|5325.6|5323.6|5330.3|5328.3|5301.3|5299.3|197
1582921200000|2020-02-28 20:20:00|5325.1|5323.1|5303.6|5301.6|5327.3|5325.3|5302.1|5300.1|402
1582921500000|2020-02-28 20:25:00|5303.3|5301.3|5280.8|5278.8|5313.6|5311.6|5280.8|5278.8|315
1582921800000|2020-02-28 20:30:00|5280.3|5278.3|5288.1|5286.1|5302.3|5300.3|5277.6|5275.6|243
1582922100000|2020-02-28 20:35:00|5287.8|5285.8|5288.8|5286.8|5291.8|5289.8|5282.8|5280.8|210
1582922400000|2020-02-28 20:40:00|5289.1|5287.1|5268.6|5266.6|5290.1|5288.1|5268.1|5266.1|256
1582922700000|2020-02-28 20:45:00|5268.3|5266.3|5297.6|5295.6|5298.6|5296.6|5268.3|5266.3|336
1582923000000|2020-02-28 20:50:00|5297.3|5295.3|5310.3|5308.3|5310.3|5308.3|5290.8|5288.8|348
1582923300000|2020-02-28 20:55:00|5310.6|5308.6|5338.8|5336.8|5342.6|5340.6|5309.6|5307.6|734
1582923600000|2020-02-28 21:00:00|5348.3|5344.3|5377.4|5373.4|5383.3|5379.3|5348.3|5344.3|0
1582923900000|2020-02-28 21:05:00|5377.8|5373.8|5378.9|5374.9|5396.6|5392.6|5372|5368|0
1582924200000|2020-02-28 21:10:00|5378.5|5374.5|5365.8|5361.8|5381.3|5377.3|5356.6|5352.6|0
1582924500000|2020-02-28 21:15:00|5365.9|5361.9|5364.6|5360.6|5365.9|5361.9|5362.2|5358.2|0
1582924800000|2020-02-28 21:20:00|5364.7|5360.7|5364.3|5360.3|5365.1|5361.1|5362.7|5358.7|0
1582925100000|2020-02-28 21:25:00|5364.2|5360.2|5365.8|5361.8|5367.2|5363.2|5364|5360|0
1582925400000|2020-02-28 21:30:00|5366|5362|5394.4|5390.4|5394.4|5390.4|5366|5362|0
1582925700000|2020-02-28 21:35:00|5394.3|5390.3|5390.3|5386.3|5404.5|5400.5|5386.6|5382.6|0
1582926000000|2020-02-28 21:40:00|5390.7|5386.7|5400.1|5396.1|5402.2|5398.2|5387.9|5383.9|0
1582926300000|2020-02-28 21:45:00|5400.2|5396.2|5398.8|5394.8|5400.9|5396.9|5393.8|5389.8|0
1582926600000|2020-02-28 21:50:00|5399.1|5395.1|5398.7|5394.7|5406.7|5402.7|5396.9|5392.9|0
1582926900000|2020-02-28 21:55:00|5398.8|5394.8|5394.7|5390.7|5401.5|5397.5|5391.3|5387.3|0
1583103600000|2020-03-01 23:00:00|5177.2|5171.2|5188.4|5182.4|5197|5191|5172.2|5166.2|0
1583103900000|2020-03-01 23:05:00|5188.7|5182.7|5207.3|5201.3|5207.4|5201.4|5180.6|5174.6|0
1583104200000|2020-03-01 23:10:00|5206.9|5200.9|5207.7|5201.7|5211.3|5205.3|5193.8|5187.8|0
1583104500000|2020-03-01 23:15:00|5207.6|5201.6|5215.5|5209.5|5229.9|5223.9|5206.3|5200.3|0
1583104800000|2020-03-01 23:20:00|5215.4|5209.4|5210.3|5204.3|5218.3|5212.3|5208.6|5202.6|0
1583105100000|2020-03-01 23:25:00|5210.2|5204.2|5213.1|5207.1|5217.5|5211.5|5206.9|5200.9|0
1583105400000|2020-03-01 23:30:00|5213.2|5207.2|5199.3|5193.3|5217.4|5211.4|5198.5|5192.5|0
1583105700000|2020-03-01 23:35:00|5199.2|5193.2|5208.3|5202.3|5211.6|5205.6|5191.5|5185.5|0
1583106000000|2020-03-01 23:40:00|5208.2|5202.2|5214.7|5208.7|5216.6|5210.6|5207|5201|0
1583106300000|2020-03-01 23:45:00|5214.8|5208.8|5205.2|5199.2|5217.6|5211.6|5203|5197|0
1583106600000|2020-03-01 23:50:00|5205|5199|5211.8|5207.8|5212.7|5208.7|5199.7|5194.7|0
1583106900000|2020-03-01 23:55:00|5211.5|5207.5|5211.5|5207.5|5216.2|5212.2|5208.6|5204.6|0
1583107200000|2020-03-02 00:00:00|5211.7|5207.7|5226|5222|5228.7|5224.7|5206.9|5202.9|0
1583107500000|2020-03-02 00:05:00|5226.2|5222.2|5225|5221|5232.4|5228.4|5220.6|5216.6|0
1583107800000|2020-03-02 00:10:00|5225.1|5221.1|5213.8|5209.8|5225.5|5221.5|5212.6|5208.6|0
1583108100000|2020-03-02 00:15:00|5213.7|5209.7|5282.2|5279.2|5287.6|5284.6|5210.4|5206.9|0
1583108400000|2020-03-02 00:20:00|5282.1|5279.1|5283.8|5280.8|5287.5|5284.5|5279.2|5276.2|0
1583108700000|2020-03-02 00:25:00|5283.9|5280.9|5279.1|5276.1|5283.9|5280.9|5276.1|5273.1|0
1583109000000|2020-03-02 00:30:00|5279|5276|5280.5|5277.5|5284|5281|5277.3|5274.3|0
1583109300000|2020-03-02 00:35:00|5280.6|5277.6|5274.1|5271.1|5283.7|5280.7|5272.4|5269.4|0
1583109600000|2020-03-02 00:40:00|5274.2|5271.2|5272.3|5269.3|5277.3|5274.3|5268.1|5265.1|0
1583109900000|2020-03-02 00:45:00|5272.2|5269.2|5279.1|5276.1|5282|5279|5266.8|5263.8|0
1583110200000|2020-03-02 00:50:00|5279.2|5276.2|5274.1|5271.1|5279.2|5276.2|5271.5|5268.5|0
1583110500000|2020-03-02 00:55:00|5274.2|5271.2|5276.6|5273.6|5279.6|5276.6|5268.2|5265.2|0
1583110800000|2020-03-02 01:00:00|5276.5|5273.5|5282.7|5279.7|5286.5|5283.5|5274.9|5271.9|0
1583111100000|2020-03-02 01:05:00|5283.1|5280.1|5289.6|5286.6|5289.7|5286.7|5275.2|5272.2|0
1583111400000|2020-03-02 01:10:00|5289.7|5286.7|5286.4|5283.4|5294.5|5291.5|5284.7|5281.7|0
1583111700000|2020-03-02 01:15:00|5286.3|5283.3|5292.9|5289.9|5292.9|5289.9|5284.7|5281.7|0
1583112000000|2020-03-02 01:20:00|5292.8|5289.8|5303.7|5300.7|5305.5|5302.5|5289.5|5286.5|0
1583112300000|2020-03-02 01:25:00|5303.8|5300.8|5319.4|5316.4|5319.4|5316.4|5303.7|5300.7|0
1583112600000|2020-03-02 01:30:00|5319.3|5316.3|5350.6|5347.6|5355.6|5352.6|5316.2|5313.2|0
1583112900000|2020-03-02 01:35:00|5351.2|5348.2|5342.4|5339.4|5353.4|5350.4|5334.4|5331.4|0
1583113200000|2020-03-02 01:40:00|5342.3|5339.3|5347.2|5344.2|5357|5354|5342.3|5339.3|0
1583113500000|2020-03-02 01:45:00|5347.5|5344.5|5337.5|5334.5|5350.4|5347.4|5336|5333|0
1583113800000|2020-03-02 01:50:00|5337.6|5334.6|5340.4|5337.4|5348.6|5345.6|5332.5|5329.5|0
1583114100000|2020-03-02 01:55:00|5340.3|5337.3|5325.9|5322.9|5340.4|5337.4|5320.5|5317.5|0
1583114400000|2020-03-02 02:00:00|5325.8|5322.8|5329.8|5326.8|5333.6|5330.6|5319.4|5316.4|0
1583114700000|2020-03-02 02:05:00|5330.1|5327.1|5337.6|5334.6|5339.2|5336.2|5329.1|5326.1|0
1583115000000|2020-03-02 02:10:00|5337.5|5334.5|5344.1|5341.1|5350.2|5347.2|5333|5330|0
1583115300000|2020-03-02 02:15:00|5344|5341|5353.5|5350.5|5355.1|5352.1|5342.3|5339.3|0
1583115600000|2020-03-02 02:20:00|5353.4|5350.4|5358.5|5355.5|5361.5|5358.5|5345.2|5342.2|0
1583115900000|2020-03-02 02:25:00|5359.1|5356.1|5358.3|5355.3|5364.9|5361.9|5353.7|5350.7|0
1583116200000|2020-03-02 02:30:00|5358|5355|5362.8|5359.8|5364.4|5361.4|5348.6|5345.6|0
1583116500000|2020-03-02 02:35:00|5362.7|5359.7|5369.1|5366.1|5378.8|5375.8|5361.2|5358.2|0
1583116800000|2020-03-02 02:40:00|5369|5366|5375.3|5372.3|5378.7|5375.7|5367.5|5364.5|0
1583117100000|2020-03-02 02:45:00|5375.4|5372.4|5390|5387|5390.8|5387.8|5375.4|5372.4|0
1583117400000|2020-03-02 02:50:00|5390.1|5387.1|5384.8|5381.8|5391.5|5388.5|5377|5374|0
1583117700000|2020-03-02 02:55:00|5385.1|5382.1|5378.3|5375.3|5387.9|5384.9|5378.3|5375.3|0
1583118000000|2020-03-02 03:00:00|5378.4|5375.4|5377.9|5374.9|5381.6|5378.6|5372.3|5369.3|0
1583118300000|2020-03-02 03:05:00|5378.2|5375.2|5384.7|5381.7|5391.2|5388.2|5377.9|5374.9|0
1583118600000|2020-03-02 03:10:00|5384.1|5381.1|5368.9|5365.9|5386.4|5383.4|5368.9|5365.9|0
1583118900000|2020-03-02 03:15:00|5369|5366|5368.5|5365.5|5372.1|5369.1|5360.5|5357.5|0
1583119200000|2020-03-02 03:20:00|5368.4|5365.4|5373.3|5370.3|5376.6|5373.6|5365.2|5362.2|0
1583119500000|2020-03-02 03:25:00|5374.1|5371.1|5382.6|5379.6|5385.9|5382.9|5374.1|5371.1|0
1583119800000|2020-03-02 03:30:00|5382.8|5379.8|5378|5375|5384.2|5381.2|5372.9|5369.9|0
1583120100000|2020-03-02 03:35:00|5378.1|5375.1|5383.7|5380.7|5389.3|5386.3|5376.4|5373.4|0
1583120400000|2020-03-02 03:40:00|5383.9|5380.9|5376.3|5373.3|5389.2|5386.2|5373.4|5370.4|0
1583120700000|2020-03-02 03:45:00|5376.6|5373.6|5371.5|5368.5|5378|5375|5365|5362|0
1583121000000|2020-03-02 03:50:00|5371.6|5368.6|5364.3|5361.3|5377.9|5374.9|5363.9|5360.9|0
1583121300000|2020-03-02 03:55:00|5364.8|5361.8|5370.8|5367.8|5375.4|5372.4|5363|5360|0
1583121600000|2020-03-02 04:00:00|5370.7|5367.7|5358.8|5355.8|5370.8|5367.8|5354.4|5351.4|0
1583121900000|2020-03-02 04:05:00|5359.1|5356.1|5363.7|5360.7|5367.3|5364.3|5358.8|5355.8|0
1583122200000|2020-03-02 04:10:00|5363.8|5360.8|5370.9|5367.9|5371.8|5368.8|5362.4|5359.4|0
1583122500000|2020-03-02 04:15:00|5370.6|5367.6|5370|5367|5371.7|5368.7|5366.9|5363.9|0
1583122800000|2020-03-02 04:20:00|5370.3|5367.3|5372|5369|5377.2|5374.2|5368|5365|0
1583123100000|2020-03-02 04:25:00|5371.9|5368.9|5366.6|5363.6|5373.6|5370.6|5365|5362|0
1583123400000|2020-03-02 04:30:00|5366.7|5363.7|5364.3|5361.3|5368.4|5365.4|5361.5|5358.5|0
1583123700000|2020-03-02 04:35:00|5364|5361|5350.3|5347.3|5364|5361|5348.5|5345.5|0
1583124000000|2020-03-02 04:40:00|5350.4|5347.4|5354.8|5351.8|5362.8|5359.8|5350.4|5347.4|0
1583124300000|2020-03-02 04:45:00|5355.1|5352.1|5355.8|5352.8|5358|5355|5349.9|5346.9|0
1583124600000|2020-03-02 04:50:00|5355.5|5352.5|5369.3|5366.3|5369.3|5366.3|5355|5352|0
1583124900000|2020-03-02 04:55:00|5369.2|5366.2|5366|5363|5369.5|5366.5|5361.4|5358.4|0
1583125200000|2020-03-02 05:00:00|5365.9|5362.9|5370.6|5367.6|5375.5|5372.5|5361.2|5358.2|0
1583125500000|2020-03-02 05:05:00|5370.3|5367.3|5365.6|5362.6|5375.3|5372.3|5360.8|5357.8|0
1583125800000|2020-03-02 05:10:00|5365.7|5362.7|5368.8|5365.8|5372.1|5369.1|5362.4|5359.4|0
1583126100000|2020-03-02 05:15:00|5368.9|5365.9|5363.3|5360.3|5370.4|5367.4|5361.8|5358.8|0
1583126400000|2020-03-02 05:20:00|5363|5360|5372|5369|5372.1|5369.1|5362.4|5359.4|0
1583126700000|2020-03-02 05:25:00|5371.9|5368.9|5378.6|5375.6|5380.2|5377.2|5369.8|5366.8|0
1583127000000|2020-03-02 05:30:00|5378.9|5375.9|5376.2|5373.2|5380.1|5377.1|5372.2|5369.2|0
1583127300000|2020-03-02 05:35:00|5375.6|5372.6|5370.1|5367.1|5376.2|5373.2|5368.4|5365.4|0
1583127600000|2020-03-02 05:40:00|5369.9|5366.9|5367.1|5364.1|5373.3|5370.3|5364.7|5361.7|0
1583127900000|2020-03-02 05:45:00|5366.3|5363.3|5364.9|5361.9|5368.8|5365.8|5360.7|5357.7|0
1583128200000|2020-03-02 05:50:00|5364.8|5361.8|5370.2|5367.2|5371.2|5368.2|5363.2|5360.2|0
1583128500000|2020-03-02 05:55:00|5369.9|5366.9|5371.7|5368.7|5372.5|5369.5|5366.4|5363.4|0
1583128800000|2020-03-02 06:00:00|5371.6|5368.6|5354.3|5351.3|5371.7|5368.7|5350.4|5347.4|0
1583129100000|2020-03-02 06:05:00|5354.1|5351.1|5351.4|5348.4|5359.9|5356.9|5350.5|5347.5|0
1583129400000|2020-03-02 06:10:00|5351.6|5348.6|5353.8|5350.8|5354|5351|5346.2|5343.2|0
1583129700000|2020-03-02 06:15:00|5353.7|5350.7|5355.9|5352.9|5361.6|5358.6|5349.1|5346.1|0
1583130000000|2020-03-02 06:20:00|5356|5353|5357.4|5354.4|5359.6|5356.6|5352.7|5349.7|0
1583130300000|2020-03-02 06:25:00|5356.9|5353.9|5361|5358|5361|5358|5354.4|5351.4|0
1583130600000|2020-03-02 06:30:00|5360.9|5357.9|5360.6|5357.6|5361.1|5358.1|5357.7|5354.7|0
1583130900000|2020-03-02 06:35:00|5360.5|5357.5|5362.1|5359.1|5363.7|5360.7|5358.9|5355.9|0
1583131200000|2020-03-02 06:40:00|5362.4|5359.4|5363.8|5360.8|5368.1|5365.1|5362.3|5359.3|0
1583131500000|2020-03-02 06:45:00|5363.9|5360.9|5369.7|5366.7|5369.8|5366.8|5363.8|5360.8|0
1583131800000|2020-03-02 06:50:00|5369.5|5366.5|5368.8|5365.8|5375.7|5372.7|5367.1|5364.1|0
1583132100000|2020-03-02 06:55:00|5368.9|5365.9|5378.6|5375.6|5378.6|5375.6|5367.2|5364.2|0
1583132400000|2020-03-02 07:00:00|5377.5|5374.5|5395.3|5393.3|5395.3|5393.3|5365.3|5363.3|2031
1583132700000|2020-03-02 07:05:00|5395.6|5393.6|5399.8|5397.8|5402.3|5400.3|5387.3|5385.3|846
1583133000000|2020-03-02 07:10:00|5399.6|5397.6|5387.3|5385.3|5404.3|5402.3|5387.3|5385.3|543
1583133300000|2020-03-02 07:15:00|5386.6|5384.6|5379.3|5377.3|5389.8|5387.8|5378.1|5376.1|474
1583133600000|2020-03-02 07:20:00|5379.6|5377.6|5369.8|5367.8|5380.1|5378.1|5368.3|5366.3|354
1583133900000|2020-03-02 07:25:00|5369.6|5367.6|5381.1|5379.1|5382.6|5380.6|5368.6|5366.6|312
1583134200000|2020-03-02 07:30:00|5380.8|5378.8|5384.1|5382.1|5390.8|5388.8|5378.8|5376.8|421
1583134500000|2020-03-02 07:35:00|5384.3|5382.3|5395.8|5393.8|5396.6|5394.6|5380.3|5378.3|455
1583134800000|2020-03-02 07:40:00|5396.1|5394.1|5398.6|5396.6|5400.1|5398.1|5393.3|5391.3|321
1583135100000|2020-03-02 07:45:00|5398.8|5396.8|5423.1|5421.1|5423.1|5421.1|5397.6|5395.6|1251
1583135400000|2020-03-02 07:50:00|5423.3|5421.3|5430.3|5428.3|5442.6|5440.6|5420.1|5418.1|1621
1583135700000|2020-03-02 07:55:00|5430.1|5428.1|5432.1|5430.1|5438.6|5436.6|5424.1|5422.1|1191
1583136000000|2020-03-02 08:00:00|5431.6|5430.6|5409.1|5408.1|5431.6|5430.6|5394.8|5393.8|6701
1583136300000|2020-03-02 08:05:00|5408.1|5407.1|5417.8|5416.8|5421.3|5420.3|5399.3|5398.3|5899
1583136600000|2020-03-02 08:10:00|5418.1|5417.1|5401.6|5400.6|5427.3|5426.3|5400.8|5399.8|3772
1583136900000|2020-03-02 08:15:00|5401.8|5400.8|5404.3|5403.3|5417.3|5416.3|5395.3|5394.3|4655
1583137200000|2020-03-02 08:20:00|5403.8|5402.8|5384.1|5383.1|5408.6|5407.6|5383.8|5382.8|3599
1583137500000|2020-03-02 08:25:00|5384.3|5383.3|5390.6|5389.6|5398.6|5397.6|5381.8|5380.8|2596
1583137800000|2020-03-02 08:30:00|5390.8|5389.8|5420.8|5419.8|5422.8|5421.8|5384.1|5383.1|3330
1583138100000|2020-03-02 08:35:00|5421.1|5420.1|5421.1|5420.1|5428.8|5427.8|5409.3|5408.3|2507
1583138400000|2020-03-02 08:40:00|5420.6|5419.6|5412.8|5411.8|5431.1|5430.1|5408.8|5407.8|2011
1583138700000|2020-03-02 08:45:00|5413.3|5412.3|5403.8|5402.8|5413.8|5412.8|5399.8|5398.8|1288
1583139000000|2020-03-02 08:50:00|5403.6|5402.6|5395.8|5394.8|5409.8|5408.8|5394.6|5393.6|1192
1583139300000|2020-03-02 08:55:00|5395.6|5394.6|5385.8|5384.8|5403.6|5402.6|5383.8|5382.8|2206
1583139600000|2020-03-02 09:00:00|5385.1|5384.1|5400.8|5399.8|5401.1|5400.1|5383.1|5382.1|1914
1583139900000|2020-03-02 09:05:00|5401.1|5400.1|5397.6|5396.6|5409.1|5408.1|5396.1|5395.1|1608
1583140200000|2020-03-02 09:10:00|5396.3|5395.3|5389.6|5388.6|5404.6|5403.6|5384.1|5383.1|1686
1583140500000|2020-03-02 09:15:00|5389.8|5388.8|5386.3|5385.3|5390.3|5389.3|5380.3|5379.3|1296
1583140800000|2020-03-02 09:20:00|5387.3|5386.3|5404.6|5403.6|5407.8|5406.8|5385.6|5384.6|1285
1583141100000|2020-03-02 09:25:00|5404.3|5403.3|5390.8|5389.8|5404.3|5403.3|5385.8|5384.8|1155
1583141400000|2020-03-02 09:30:00|5390.6|5389.6|5370.8|5369.8|5397.3|5396.3|5370.6|5369.6|1559
1583141700000|2020-03-02 09:35:00|5370.6|5369.6|5353.3|5352.3|5373.1|5372.1|5351.3|5350.3|2005
1583142000000|2020-03-02 09:40:00|5353.6|5352.6|5329.6|5328.6|5357.6|5356.6|5327.3|5326.3|2314
1583142300000|2020-03-02 09:45:00|5329.3|5328.3|5334.1|5333.1|5342.3|5341.3|5323.1|5322.1|1823
1583142600000|2020-03-02 09:50:00|5333.8|5332.8|5316.1|5315.1|5336.1|5335.1|5314.8|5313.8|1666
1583142900000|2020-03-02 09:55:00|5316.3|5315.3|5334.1|5333.1|5334.8|5333.8|5310.8|5309.8|2249
1583143200000|2020-03-02 10:00:00|5333.8|5332.8|5317.8|5316.8|5334.6|5333.6|5312.8|5311.8|1700
1583143500000|2020-03-02 10:05:00|5318.1|5317.1|5306.8|5305.8|5320.6|5319.6|5306.6|5305.6|1261
1583143800000|2020-03-02 10:10:00|5307.1|5306.1|5303.1|5302.1|5309.8|5308.8|5296.8|5295.8|1997
1583144100000|2020-03-02 10:15:00|5302.8|5301.8|5322.3|5321.3|5327.3|5326.3|5298.3|5297.3|1643
1583144400000|2020-03-02 10:20:00|5322.6|5321.6|5305.8|5304.8|5322.6|5321.6|5305.8|5304.8|845
1583144700000|2020-03-02 10:25:00|5306.1|5305.1|5329.3|5328.3|5330.3|5329.3|5305.8|5304.8|1219
1583145000000|2020-03-02 10:30:00|5329.6|5328.6|5330.3|5329.3|5342.8|5341.8|5324.1|5323.1|2110
1583145300000|2020-03-02 10:35:00|5330.1|5329.1|5324.3|5323.3|5333.3|5332.3|5322.1|5321.1|811
1583145600000|2020-03-02 10:40:00|5324.6|5323.6|5315.6|5314.6|5324.6|5323.6|5311.3|5310.3|903
1583145900000|2020-03-02 10:45:00|5315.3|5314.3|5304.8|5303.8|5321.1|5320.1|5303.3|5302.3|907
1583146200000|2020-03-02 10:50:00|5305.1|5304.1|5310.3|5309.3|5311.8|5310.8|5297.1|5296.1|1062
1583146500000|2020-03-02 10:55:00|5309.8|5308.8|5295.1|5294.1|5309.8|5308.8|5294.3|5293.3|1179
1583146800000|2020-03-02 11:00:00|5295.3|5294.3|5285.3|5284.3|5301.1|5300.1|5284.1|5283.1|1430
1583147100000|2020-03-02 11:05:00|5284.3|5283.3|5284.6|5283.6|5292.8|5291.8|5281.8|5280.8|1521
1583147400000|2020-03-02 11:10:00|5284.3|5283.3|5273.3|5272.3|5289.6|5288.6|5273.3|5272.3|1303
1583147700000|2020-03-02 11:15:00|5272.8|5271.8|5293.6|5292.6|5294.1|5293.1|5271.3|5270.3|3361
1583148000000|2020-03-02 11:20:00|5293.8|5292.8|5282.6|5281.6|5299.3|5298.3|5277.3|5276.3|1694
1583148300000|2020-03-02 11:25:00|5282.8|5281.8|5266.1|5265.1|5282.8|5281.8|5265.1|5264.1|1406
1583148600000|2020-03-02 11:30:00|5265.8|5264.8|5257.8|5256.8|5272.1|5271.1|5257.3|5256.3|1167
1583148900000|2020-03-02 11:35:00|5258.1|5257.1|5253.1|5252.1|5262.8|5261.8|5251.8|5250.8|1562
1583149200000|2020-03-02 11:40:00|5253.3|5252.3|5233.1|5232.1|5254.6|5253.6|5226.3|5225.3|5837
1583149500000|2020-03-02 11:45:00|5233.3|5232.3|5251.8|5250.8|5253.6|5252.6|5228.8|5227.8|2092
1583149800000|2020-03-02 11:50:00|5251.6|5250.6|5222.3|5221.3|5253.6|5252.6|5222.3|5221.3|1631
1583150100000|2020-03-02 11:55:00|5222.1|5221.1|5201.6|5200.6|5228.8|5227.8|5194.3|5193.3|3383
1583150400000|2020-03-02 12:00:00|5201.1|5200.1|5219.6|5218.6|5233.1|5232.1|5200.6|5199.6|2519
1583150700000|2020-03-02 12:05:00|5219.3|5218.3|5234.8|5233.8|5243.8|5242.8|5215.1|5214.1|2052
1583151000000|2020-03-02 12:10:00|5234.3|5233.3|5214.3|5213.3|5235.6|5234.6|5212.6|5211.6|1279
1583151300000|2020-03-02 12:15:00|5214.6|5213.6|5200.6|5199.6|5221.6|5220.6|5200.3|5199.3|1639
1583151600000|2020-03-02 12:20:00|5200.8|5199.8|5212.3|5211.3|5218.1|5217.1|5198.8|5197.8|1440
1583151900000|2020-03-02 12:25:00|5212.6|5211.6|5237.8|5236.8|5239.1|5238.1|5210.8|5209.8|2215
1583152200000|2020-03-02 12:30:00|5237.6|5236.6|5222.1|5221.1|5239.3|5238.3|5220.3|5219.3|6704
1583152500000|2020-03-02 12:35:00|5222.3|5221.3|5236.8|5235.8|5248.6|5247.6|5222.3|5221.3|5131
1583152800000|2020-03-02 12:40:00|5236.1|5235.1|5240.1|5239.1|5250.1|5249.1|5235.6|5234.6|1625
1583153100000|2020-03-02 12:45:00|5239.9|5238.9|5247.4|5246.4|5255.6|5254.6|5238.1|5237.1|986
1583153400000|2020-03-02 12:50:00|5247.1|5246.1|5247.4|5246.4|5253.6|5252.6|5243.4|5242.4|1194
1583153700000|2020-03-02 12:55:00|5247.6|5246.6|5271.6|5270.6|5276.6|5275.6|5247.1|5246.1|1908
1583154000000|2020-03-02 13:00:00|5273.1|5272.1|5274.1|5273.1|5274.9|5273.9|5262.6|5261.6|1406
1583154300000|2020-03-02 13:05:00|5274.4|5273.4|5268.9|5267.9|5276.6|5275.6|5264.6|5263.6|961
1583154600000|2020-03-02 13:10:00|5268.4|5267.4|5278.4|5277.4|5280.4|5279.4|5262.9|5261.9|1260
1583154900000|2020-03-02 13:15:00|5278.1|5277.1|5273.6|5272.6|5282.4|5281.4|5267.6|5266.6|1945
1583155200000|2020-03-02 13:20:00|5273.9|5272.9|5256.4|5255.4|5273.9|5272.9|5252.4|5251.4|1812
1583155500000|2020-03-02 13:25:00|5256.1|5255.1|5255.9|5254.9|5257.4|5256.4|5244.6|5243.6|2057
1583155800000|2020-03-02 13:30:00|5255.6|5254.6|5252.1|5251.1|5255.6|5254.6|5241.9|5240.9|2330
1583156100000|2020-03-02 13:35:00|5251.9|5250.9|5254.9|5253.9|5262.6|5261.6|5247.9|5246.9|1168
1583156400000|2020-03-02 13:40:00|5255.1|5254.1|5240.6|5239.6|5257.6|5256.6|5240.6|5239.6|1856
1583156700000|2020-03-02 13:45:00|5240.4|5239.4|5253.1|5252.1|5253.4|5252.4|5240.4|5239.4|1183
1583157000000|2020-03-02 13:50:00|5252.9|5251.9|5274.1|5273.1|5274.1|5273.1|5252.1|5251.1|1075
1583157300000|2020-03-02 13:55:00|5273.9|5272.9|5295.1|5294.1|5297.6|5296.6|5272.9|5271.9|1935
1583157600000|2020-03-02 14:00:00|5296.4|5295.4|5297.6|5296.6|5306.6|5305.6|5294.1|5293.1|2136
1583157900000|2020-03-02 14:05:00|5297.9|5296.9|5303.6|5302.6|5306.1|5305.1|5294.1|5293.1|1221
1583158200000|2020-03-02 14:10:00|5303.4|5302.4|5307.9|5306.9|5312.4|5311.4|5297.1|5296.1|1842
1583158500000|2020-03-02 14:15:00|5307.6|5306.6|5302.6|5301.6|5307.9|5306.9|5291.6|5290.6|1227
1583158800000|2020-03-02 14:20:00|5302.9|5301.9|5311.1|5310.1|5313.4|5312.4|5301.6|5300.6|991
1583159100000|2020-03-02 14:25:00|5310.9|5309.9|5319.9|5318.9|5319.9|5318.9|5308.6|5307.6|1173
1583159400000|2020-03-02 14:30:00|5319.6|5318.6|5297.9|5296.9|5322.4|5321.4|5293.9|5292.9|5705
1583159700000|2020-03-02 14:35:00|5297.6|5296.6|5279.1|5278.1|5300.4|5299.4|5279.1|5278.1|4325
1583160000000|2020-03-02 14:40:00|5278.6|5277.6|5288.1|5287.1|5301.4|5300.4|5278.4|5277.4|2665
1583160300000|2020-03-02 14:45:00|5288.4|5287.4|5291.6|5290.6|5308.1|5307.1|5286.4|5285.4|3016
1583160600000|2020-03-02 14:50:00|5291.9|5290.9|5311.6|5310.6|5312.6|5311.6|5280.9|5279.9|2909
1583160900000|2020-03-02 14:55:00|5311.1|5310.1|5291.4|5290.4|5313.6|5312.6|5289.6|5288.6|2090
1583161200000|2020-03-02 15:00:00|5291.6|5290.6|5277.1|5276.1|5295.1|5294.1|5272.1|5271.1|2024
1583161500000|2020-03-02 15:05:00|5277.6|5276.6|5270.1|5269.1|5286.1|5285.1|5257.1|5256.1|2856
1583161800000|2020-03-02 15:10:00|5269.9|5268.9|5286.2|5285.2|5287.2|5286.2|5264.6|5263.6|2651
1583162100000|2020-03-02 15:15:00|5285.9|5284.9|5269.2|5268.2|5290.9|5289.9|5267.4|5266.4|2610
1583162400000|2020-03-02 15:20:00|5268.9|5267.9|5273.2|5272.2|5282.9|5281.9|5268.9|5267.9|2572
1583162700000|2020-03-02 15:25:00|5273.4|5272.4|5289.4|5288.4|5290.4|5289.4|5272.2|5271.2|2284
1583163000000|2020-03-02 15:30:00|5289.2|5288.2|5271.7|5270.7|5293.4|5292.4|5268.9|5267.9|2098
1583163300000|2020-03-02 15:35:00|5272.2|5271.2|5285.4|5284.4|5288.9|5287.9|5268.9|5267.9|1614
1583163600000|2020-03-02 15:40:00|5285.7|5284.7|5290.4|5289.4|5297.7|5296.7|5283.4|5282.4|1691
1583163900000|2020-03-02 15:45:00|5290.2|5289.2|5305.7|5304.7|5306.9|5305.9|5289.4|5288.4|1578
1583164200000|2020-03-02 15:50:00|5305.2|5304.2|5325.9|5324.9|5326.4|5325.4|5300.2|5299.2|2150
1583164500000|2020-03-02 15:55:00|5326.2|5325.2|5331.4|5330.4|5333.9|5332.9|5318.9|5317.9|2188
1583164800000|2020-03-02 16:00:00|5330.9|5329.9|5324.9|5323.9|5334.7|5333.7|5314.9|5313.9|2442
1583165100000|2020-03-02 16:05:00|5325.2|5324.2|5326.7|5325.7|5336.4|5335.4|5313.4|5312.4|2558
1583165400000|2020-03-02 16:10:00|5326.9|5325.9|5320.4|5319.4|5333.9|5332.9|5311.4|5310.4|2961
1583165700000|2020-03-02 16:15:00|5320.2|5319.2|5356.2|5355.2|5357.4|5356.4|5319.7|5318.7|4869
1583166000000|2020-03-02 16:20:00|5357.4|5356.4|5341.7|5340.7|5357.4|5356.4|5332.4|5331.4|3919
1583166300000|2020-03-02 16:25:00|5341.9|5340.9|5338.9|5337.9|5349.2|5348.2|5331.9|5330.9|3657
1583166600000|2020-03-02 16:30:00|5339.7|5338.7|5329.5|5327.5|5350.7|5348.7|5326|5324|7026
1583166900000|2020-03-02 16:35:00|5330|5328|5356.2|5354.2|5358.2|5356.2|5326.5|5324.5|4608
1583167200000|2020-03-02 16:40:00|5356|5354|5344.2|5342.2|5356.5|5354.5|5334.5|5332.5|3995
1583167500000|2020-03-02 16:45:00|5344.5|5342.5|5341|5339|5345.2|5343.2|5335.7|5333.7|1044
1583167800000|2020-03-02 16:50:00|5340.7|5338.7|5355|5353|5356|5354|5337.5|5335.5|726
1583168100000|2020-03-02 16:55:00|5354.7|5352.7|5357.5|5355.5|5361.2|5359.2|5354.7|5352.7|1433
1583168400000|2020-03-02 17:00:00|5357.7|5355.7|5360.2|5358.2|5365.5|5363.5|5356.7|5354.7|674
1583168700000|2020-03-02 17:05:00|5360|5358|5347.7|5345.7|5365|5363|5347.2|5345.2|755
1583169000000|2020-03-02 17:10:00|5348|5346|5342.5|5340.5|5349.7|5347.7|5339.2|5337.2|854
1583169300000|2020-03-02 17:15:00|5342.7|5340.7|5338.7|5336.7|5344.5|5342.5|5333.2|5331.2|520
1583169600000|2020-03-02 17:20:00|5339|5337|5333.2|5331.2|5340.7|5338.7|5330.2|5328.2|269
1583169900000|2020-03-02 17:25:00|5333|5331|5341.7|5339.7|5343.2|5341.2|5332|5330|562
1583170200000|2020-03-02 17:30:00|5342.2|5340.2|5342.7|5340.7|5348|5346|5340.5|5338.5|230
1583170500000|2020-03-02 17:35:00|5343.5|5341.5|5352.7|5350.7|5354|5352|5343.5|5341.5|354
1583170800000|2020-03-02 17:40:00|5352.5|5350.5|5347.7|5345.7|5356.7|5354.7|5342.7|5340.7|475
1583171100000|2020-03-02 17:45:00|5348|5346|5350.2|5348.2|5356.7|5354.7|5347.5|5345.5|471
1583171400000|2020-03-02 17:50:00|5350.5|5348.5|5354.2|5352.2|5356.2|5354.2|5344.7|5342.7|440
1583171700000|2020-03-02 17:55:00|5354|5352|5353.7|5351.7|5359|5357|5350.2|5348.2|206
1583172000000|2020-03-02 18:00:00|5354.7|5352.7|5356.2|5354.2|5357.7|5355.7|5348.7|5346.7|278
1583172300000|2020-03-02 18:05:00|5355.7|5353.7|5345.2|5343.2|5356.2|5354.2|5342.2|5340.2|535
1583172600000|2020-03-02 18:10:00|5345.5|5343.5|5348.7|5346.7|5351.7|5349.7|5343.7|5341.7|276
1583172900000|2020-03-02 18:15:00|5349|5347|5339.2|5337.2|5351|5349|5337.7|5335.7|257
1583173200000|2020-03-02 18:20:00|5339.5|5337.5|5338.2|5336.2|5343.2|5341.2|5335.5|5333.5|193
1583173500000|2020-03-02 18:25:00|5339|5337|5331.2|5329.2|5339.7|5337.7|5325.7|5323.7|478
1583173800000|2020-03-02 18:30:00|5331.5|5329.5|5332.7|5330.7|5335|5333|5323.7|5321.7|543
1583174100000|2020-03-02 18:35:00|5332.5|5330.5|5346.2|5344.2|5346.7|5344.7|5330.7|5328.7|155
1583174400000|2020-03-02 18:40:00|5346|5344|5348.7|5346.7|5350.7|5348.7|5342.2|5340.2|141
1583174700000|2020-03-02 18:45:00|5349|5347|5342.7|5340.7|5351.2|5349.2|5339|5337|86
1583175000000|2020-03-02 18:50:00|5342.5|5340.5|5336.5|5334.5|5348.5|5346.5|5334.2|5332.2|204
1583175300000|2020-03-02 18:55:00|5336.2|5334.2|5351.7|5349.7|5353.2|5351.2|5336.2|5334.2|209
1583175600000|2020-03-02 19:00:00|5351.2|5349.2|5354.2|5352.2|5355.5|5353.5|5349|5347|293
1583175900000|2020-03-02 19:05:00|5354|5352|5357|5355|5357.7|5355.7|5346.2|5344.2|240
1583176200000|2020-03-02 19:10:00|5356.7|5354.7|5356.7|5354.7|5357.7|5355.7|5351.7|5349.7|150
1583176500000|2020-03-02 19:15:00|5356.5|5354.5|5348.5|5346.5|5356.7|5354.7|5345.7|5343.7|152
1583176800000|2020-03-02 19:20:00|5348.2|5346.2|5342.7|5340.7|5353|5351|5342.7|5340.7|328
1583177100000|2020-03-02 19:25:00|5343|5341|5340|5338|5350.2|5348.2|5339.7|5337.7|390
1583177400000|2020-03-02 19:30:00|5339.7|5337.7|5334.2|5332.2|5344|5342|5334.2|5332.2|276
1583177700000|2020-03-02 19:35:00|5334.5|5332.5|5318.2|5316.2|5336.2|5334.2|5318|5316|620
1583178000000|2020-03-02 19:40:00|5318|5316|5303.2|5301.2|5318|5316|5299.2|5297.2|245
1583178300000|2020-03-02 19:45:00|5303|5301|5311.2|5309.2|5314.5|5312.5|5296.2|5294.2|333
1583178600000|2020-03-02 19:50:00|5311|5309|5316.7|5314.7|5316.7|5314.7|5302.5|5300.5|503
1583178900000|2020-03-02 19:55:00|5316.5|5314.5|5303.2|5301.2|5317.7|5315.7|5299.7|5297.7|352
1583179200000|2020-03-02 20:00:00|5303.5|5301.5|5313.7|5311.7|5316.2|5314.2|5303|5301|720
1583179500000|2020-03-02 20:05:00|5313.5|5311.5|5321.2|5319.2|5327|5325|5312.2|5310.2|349
1583179800000|2020-03-02 20:10:00|5321|5319|5324.7|5322.7|5327.2|5325.2|5317.2|5315.2|307
1583180100000|2020-03-02 20:15:00|5324.2|5322.2|5321.7|5319.7|5331.2|5329.2|5319.2|5317.2|205
1583180400000|2020-03-02 20:20:00|5322|5320|5341.2|5339.2|5341.7|5339.7|5322|5320|184
1583180700000|2020-03-02 20:25:00|5341|5339|5340.7|5338.7|5342.7|5340.7|5336.7|5334.7|96
1583181000000|2020-03-02 20:30:00|5341.2|5339.2|5346.2|5344.2|5347.7|5345.7|5336.7|5334.7|222
1583181300000|2020-03-02 20:35:00|5345.7|5343.7|5371.2|5369.2|5373|5371|5345.2|5343.2|886
1583181600000|2020-03-02 20:40:00|5371|5369|5361.2|5359.2|5374|5372|5358.7|5356.7|355
1583181900000|2020-03-02 20:45:00|5361.5|5359.5|5388.5|5386.5|5391|5389|5361.5|5359.5|744
1583182200000|2020-03-02 20:50:00|5388.7|5386.7|5418.5|5416.5|5419.2|5417.2|5388.7|5386.7|479
1583182500000|2020-03-02 20:55:00|5418.7|5416.7|5411.7|5409.7|5419.2|5417.2|5402.5|5400.5|512
1583182800000|2020-03-02 21:00:00|5414.1|5410.1|5412.1|5408.1|5420.4|5416.4|5403.7|5399.7|0
1583183100000|2020-03-02 21:05:00|5412.5|5408.5|5400.9|5396.9|5418.6|5414.6|5399.5|5395.5|0
1583183400000|2020-03-02 21:10:00|5401|5397|5370.6|5366.6|5403.7|5399.7|5368.8|5364.8|0
1583183700000|2020-03-02 21:15:00|5370.8|5366.8|5375.8|5371.8|5381|5377|5370.8|5366.8|0
1583184000000|2020-03-02 21:20:00|5375.6|5371.6|5378.4|5374.4|5379.1|5375.1|5375.2|5371.2|0
1583184300000|2020-03-02 21:25:00|5378.8|5374.8|5379.4|5375.4|5380.7|5376.7|5378.2|5374.2|0
1583184600000|2020-03-02 21:30:00|5380.8|5376.8|5403.8|5399.8|5406|5402|5378.2|5374.2|0
1583184900000|2020-03-02 21:35:00|5403.7|5399.7|5389.1|5385.1|5403.7|5399.7|5388.1|5384.1|0
1583185200000|2020-03-02 21:40:00|5389|5385|5391.5|5387.5|5397.8|5393.8|5388.1|5384.1|0
1583185500000|2020-03-02 21:45:00|5391.1|5387.1|5399.5|5395.5|5399.5|5395.5|5390.7|5386.7|0
1583185800000|2020-03-02 21:50:00|5399.6|5395.6|5383.2|5379.2|5399.9|5395.9|5376.7|5372.7|0
1583186100000|2020-03-02 21:55:00|5383.6|5379.6|5385.9|5381.9|5386.7|5382.7|5377.9|5373.9|0
1583186400000|2020-03-02 22:00:00|5385.4|5381.4|5384|5380|5386.3|5382.3|5383.7|5379.7|0
1583186700000|2020-03-02 22:05:00|5383.7|5379.7|5385.9|5381.9|5385.9|5381.9|5383.3|5379.3|0
1583187000000|2020-03-02 22:10:00|5386|5382|5386.2|5382.2|5386.2|5382.2|5385|5381|0
1583187300000|2020-03-02 22:15:00|5386.3|5382.3|5387.6|5383.6|5389|5385|5385.2|5381.2|0
1583187600000|2020-03-02 22:20:00|5387.9|5383.9|5389|5385|5389.9|5385.9|5387.5|5383.5|0
1583187900000|2020-03-02 22:25:00|5388.3|5384.3|5387.1|5383.1|5388.7|5384.7|5385.8|5381.8|0
1583188200000|2020-03-02 22:30:00|5386.9|5382.9|5389.5|5385.5|5390.1|5386.1|5385.3|5381.3|0
1583188500000|2020-03-02 22:35:00|5389.3|5385.3|5390.5|5386.5|5390.9|5386.9|5389.3|5385.3|0
1583188800000|2020-03-02 22:40:00|5391.1|5387.1|5391.4|5387.4|5391.9|5387.9|5391|5387|0
1583189100000|2020-03-02 22:45:00|5391.8|5387.8|5391.9|5387.9|5392.5|5388.5|5390.6|5386.6|0
1583189400000|2020-03-02 22:50:00|5392.2|5388.2|5395.8|5391.8|5395.8|5391.8|5392.2|5388.2|0
1583189700000|2020-03-02 22:55:00|5396.1|5392.1|5394.9|5390.9|5396.5|5392.5|5392.3|5388.3|0
1583190000000|2020-03-02 23:00:00|5396.4|5392.4|5396.5|5392.5|5406.5|5402.5|5390.9|5386.9|0
1583190300000|2020-03-02 23:05:00|5396.6|5392.6|5397.7|5393.7|5405.6|5401.6|5390.7|5386.7|0
1583190600000|2020-03-02 23:10:00|5397.8|5393.8|5397.2|5393.2|5403.6|5399.6|5396.9|5392.9|0
1583190900000|2020-03-02 23:15:00|5397.1|5393.1|5397.7|5393.7|5403|5399|5395.5|5391.5|0
1583191200000|2020-03-02 23:20:00|5397.6|5393.6|5392.9|5388.9|5397.6|5393.6|5386.4|5382.4|0
1583191500000|2020-03-02 23:25:00|5392.8|5388.8|5393.6|5389.6|5396.8|5392.8|5389.4|5385.4|0
1583191800000|2020-03-02 23:30:00|5393.7|5389.7|5390.2|5386.2|5395.9|5391.9|5386.9|5382.9|0
1583192100000|2020-03-02 23:35:00|5390.6|5386.6|5383.5|5379.5|5391.2|5387.2|5382.5|5378.5|0
1583192400000|2020-03-02 23:40:00|5383.4|5379.4|5387.9|5383.9|5389.9|5385.9|5383.2|5379.2|0
1583192700000|2020-03-02 23:45:00|5388|5384|5394.1|5390.1|5395.4|5391.4|5387.9|5383.9|0
1583193000000|2020-03-02 23:50:00|5394|5390|5409|5405|5411|5407|5393.6|5389.6|0
1583193300000|2020-03-02 23:55:00|5408.9|5404.9|5412.1|5408.1|5412.2|5408.2|5403.2|5399.2|0
1583193600000|2020-03-03 00:00:00|5412.2|5408.2|5427.3|5423.3|5430.4|5426.4|5410.7|5406.7|0
1583193900000|2020-03-03 00:05:00|5427.1|5423.1|5422|5418|5431.2|5427.2|5418|5414|0
1583194200000|2020-03-03 00:10:00|5422.4|5418.4|5410.3|5406.3|5423.7|5419.7|5409.6|5405.6|0
1583194500000|2020-03-03 00:15:00|5410.5|5406.5|5415.9|5412.9|5422.4|5419.4|5409.1|5405.1|0
1583194800000|2020-03-03 00:20:00|5415.6|5412.6|5425.1|5422.1|5426.5|5423.5|5414.3|5411.3|0
1583195100000|2020-03-03 00:25:00|5425.4|5422.4|5429.2|5426.2|5431.5|5428.5|5425.4|5422.4|0
1583195400000|2020-03-03 00:30:00|5429.3|5426.3|5428.3|5425.3|5430.9|5427.9|5427.5|5424.5|0
1583195700000|2020-03-03 00:35:00|5428.6|5425.6|5429.3|5426.3|5432.9|5429.9|5427.4|5424.4|0
1583196000000|2020-03-03 00:40:00|5429.4|5426.4|5429.1|5426.1|5432.5|5429.5|5427.5|5424.5|0
1583196300000|2020-03-03 00:45:00|5429|5426|5432.2|5429.2|5432.3|5429.3|5427.5|5424.5|0
1583196600000|2020-03-03 00:50:00|5432|5429|5430.5|5427.5|5435.3|5432.3|5430.5|5427.5|0
1583196900000|2020-03-03 00:55:00|5430.6|5427.6|5436.9|5433.9|5438.3|5435.3|5430.6|5427.6|0
1583197200000|2020-03-03 01:00:00|5437.1|5434.1|5434|5431|5438.3|5435.3|5427.8|5424.8|0
1583197500000|2020-03-03 01:05:00|5433.7|5430.7|5426.3|5423.3|5434|5431|5426.2|5423.2|0
1583197800000|2020-03-03 01:10:00|5426.2|5423.2|5419.7|5416.7|5429.2|5426.2|5418.1|5415.1|0
1583198100000|2020-03-03 01:15:00|5419.8|5416.8|5413.2|5410.2|5424.2|5421.2|5410|5407|0
1583198400000|2020-03-03 01:20:00|5413.1|5410.1|5415.4|5412.4|5417.9|5414.9|5410.1|5407.1|0
1583198700000|2020-03-03 01:25:00|5415.6|5412.6|5428.8|5425.8|5430.4|5427.4|5414.9|5411.9|0
1583199000000|2020-03-03 01:30:00|5428.9|5425.9|5425.6|5422.6|5430.4|5427.4|5422.4|5419.4|0
1583199300000|2020-03-03 01:35:00|5425.7|5422.7|5422.5|5419.5|5427.2|5424.2|5418.5|5415.5|0
1583199600000|2020-03-03 01:40:00|5422.2|5419.2|5416.3|5413.3|5422.5|5419.5|5412|5409|0
1583199900000|2020-03-03 01:45:00|5416.4|5413.4|5400.7|5397.7|5417.1|5414.1|5399.2|5396.2|0
1583200200000|2020-03-03 01:50:00|5400.8|5397.8|5405.3|5402.3|5411.5|5408.5|5399.1|5396.1|0
1583200500000|2020-03-03 01:55:00|5404.7|5401.7|5403.2|5400.2|5408.4|5405.4|5400.4|5397.4|0
1583200800000|2020-03-03 02:00:00|5403|5400|5409.6|5406.6|5411.1|5408.1|5401.6|5398.6|0
1583201100000|2020-03-03 02:05:00|5409.9|5406.9|5408.2|5405.2|5417.5|5414.5|5408.1|5405.1|0
1583201400000|2020-03-03 02:10:00|5408.1|5405.1|5400.5|5397.5|5408.1|5405.1|5397.3|5394.3|0
1583201700000|2020-03-03 02:15:00|5400.8|5397.8|5402|5399|5406.6|5403.6|5400.5|5397.5|0
1583202000000|2020-03-03 02:20:00|5401.4|5398.4|5393.7|5390.7|5401.8|5398.8|5390.5|5387.5|0
1583202300000|2020-03-03 02:25:00|5393.6|5390.6|5397.3|5394.3|5401.4|5398.4|5391.5|5388.5|0
1583202600000|2020-03-03 02:30:00|5398.2|5395.2|5403.1|5400.1|5406.3|5403.3|5396.6|5393.6|0
1583202900000|2020-03-03 02:35:00|5403.2|5400.2|5403.9|5400.9|5406.1|5403.1|5397|5394|0
1583203200000|2020-03-03 02:40:00|5404.2|5401.2|5402.9|5399.9|5405.9|5402.9|5396.7|5393.7|0
1583203500000|2020-03-03 02:45:00|5403.1|5400.1|5410.3|5407.3|5411.4|5408.4|5400.4|5397.4|0
1583203800000|2020-03-03 02:50:00|5410.1|5407.1|5404.9|5401.9|5412.8|5409.8|5404.8|5401.8|0
1583204100000|2020-03-03 02:55:00|5404.8|5401.8|5400.2|5397.2|5405|5402|5393.9|5390.9|0
1583204400000|2020-03-03 03:00:00|5399.6|5396.6|5403.6|5400.6|5406.6|5403.6|5398.6|5395.6|0
1583204700000|2020-03-03 03:05:00|5403.5|5400.5|5403.5|5400.5|5411.1|5408.1|5401.8|5398.8|0
1583205000000|2020-03-03 03:10:00|5403.4|5400.4|5404.9|5401.9|5404.9|5401.9|5398.9|5395.9|0
1583205300000|2020-03-03 03:15:00|5405|5402|5401.9|5398.9|5406.4|5403.4|5400.4|5397.4|0
1583205600000|2020-03-03 03:20:00|5401.8|5398.8|5404.9|5401.9|5411|5408|5400.4|5397.4|0
1583205900000|2020-03-03 03:25:00|5405.4|5402.4|5412.9|5409.9|5417.2|5414.2|5401.8|5398.8|0
1583206200000|2020-03-03 03:30:00|5412.8|5409.8|5422|5419|5424|5421|5409.9|5406.9|0
1583206500000|2020-03-03 03:35:00|5422.1|5419.1|5416.9|5413.9|5422.8|5419.8|5413.8|5410.8|0
1583206800000|2020-03-03 03:40:00|5416.8|5413.8|5417.1|5414.1|5420.8|5417.8|5415.7|5412.7|0
1583207100000|2020-03-03 03:45:00|5417.4|5414.4|5413.9|5410.9|5417.9|5414.9|5410.9|5407.9|0
1583207400000|2020-03-03 03:50:00|5414.2|5411.2|5416.9|5413.9|5420.8|5417.8|5414.2|5411.2|0
1583207700000|2020-03-03 03:55:00|5417|5414|5410.8|5407.8|5419.3|5416.3|5409.2|5406.2|0
1583208000000|2020-03-03 04:00:00|5411.3|5408.3|5405.9|5402.9|5413.7|5410.7|5405.9|5402.9|0
1583208300000|2020-03-03 04:05:00|5405.7|5402.7|5402.4|5399.4|5407.3|5404.3|5399.6|5396.6|0
1583208600000|2020-03-03 04:10:00|5402.8|5399.8|5404.5|5401.5|5406|5403|5400|5397|0
1583208900000|2020-03-03 04:15:00|5404.4|5401.4|5401.4|5398.4|5409|5406|5401.4|5398.4|0
1583209200000|2020-03-03 04:20:00|5401.3|5398.3|5385.3|5382.3|5402.8|5399.8|5384.9|5381.9|0
1583209500000|2020-03-03 04:25:00|5385.8|5382.8|5375.1|5372.1|5388.2|5385.2|5374.9|5371.9|0
1583209800000|2020-03-03 04:30:00|5375|5372|5365.1|5362.1|5375.4|5372.4|5364.4|5361.4|0
1583210100000|2020-03-03 04:35:00|5365|5362|5378.9|5375.9|5379.8|5376.8|5362.2|5359.2|0
1583210400000|2020-03-03 04:40:00|5378.8|5375.8|5370.4|5367.4|5387.1|5384.1|5370.1|5367.1|0
1583210700000|2020-03-03 04:45:00|5370|5367|5377.1|5374.1|5378.6|5375.6|5369.1|5366.1|0
1583211000000|2020-03-03 04:50:00|5377|5374|5379.5|5376.5|5383.9|5380.9|5377|5374|0
1583211300000|2020-03-03 04:55:00|5379.2|5376.2|5378|5375|5384.8|5381.8|5378|5375|0
1583211600000|2020-03-03 05:00:00|5378.3|5375.3|5383.4|5380.4|5389.7|5386.7|5377.3|5374.3|0
1583211900000|2020-03-03 05:05:00|5383.5|5380.5|5369.7|5366.7|5383.5|5380.5|5368.1|5365.1|0
1583212200000|2020-03-03 05:10:00|5369.6|5366.6|5374.1|5371.1|5375.6|5372.6|5368|5365|0
1583212500000|2020-03-03 05:15:00|5374|5371|5366.6|5363.6|5374.1|5371.1|5366.4|5363.4|0
1583212800000|2020-03-03 05:20:00|5366.5|5363.5|5365.3|5362.3|5366.8|5363.8|5363.6|5360.6|0
1583213100000|2020-03-03 05:25:00|5365.2|5362.2|5366.9|5363.9|5368.4|5365.4|5362.8|5359.8|0
1583213400000|2020-03-03 05:30:00|5366.8|5363.8|5372.4|5369.4|5375.8|5372.8|5358.9|5355.9|0
1583213700000|2020-03-03 05:35:00|5372.5|5369.5|5373.9|5370.9|5380.2|5377.2|5369.2|5366.2|0
1583214000000|2020-03-03 05:40:00|5373.3|5370.3|5370.8|5367.8|5376.9|5373.9|5369.3|5366.3|0
1583214300000|2020-03-03 05:45:00|5370.9|5367.9|5367.6|5364.6|5370.9|5367.9|5363.1|5360.1|0
1583214600000|2020-03-03 05:50:00|5367|5364|5364.7|5361.7|5367.7|5364.7|5360.9|5357.9|0
1583214900000|2020-03-03 05:55:00|5365.3|5362.3|5360.9|5357.9|5369.3|5366.3|5358.5|5355.5|0
1583215200000|2020-03-03 06:00:00|5360.8|5357.8|5342.1|5339.1|5360.8|5357.8|5339.9|5336.9|0
1583215500000|2020-03-03 06:05:00|5342.2|5339.2|5334|5331|5347.6|5344.6|5333.9|5330.9|0
1583215800000|2020-03-03 06:10:00|5333.9|5330.9|5341.6|5338.6|5343.1|5340.1|5333.9|5330.9|0
1583216100000|2020-03-03 06:15:00|5341.5|5338.5|5339.9|5336.9|5343|5340|5336.2|5333.2|0
1583216400000|2020-03-03 06:20:00|5339.8|5336.8|5349.6|5346.6|5355.7|5352.7|5338.4|5335.4|0
1583216700000|2020-03-03 06:25:00|5349.9|5346.9|5359.6|5356.6|5361.1|5358.1|5346.5|5343.5|0
1583217000000|2020-03-03 06:30:00|5359.7|5356.7|5351.9|5348.9|5361.5|5358.5|5351.9|5348.9|0
1583217300000|2020-03-03 06:35:00|5351.7|5348.7|5354.2|5351.2|5357.7|5354.7|5348.7|5345.7|0
1583217600000|2020-03-03 06:40:00|5353.9|5350.9|5363.8|5360.8|5363.8|5360.8|5353.2|5350.2|0
1583217900000|2020-03-03 06:45:00|5363.7|5360.7|5362.8|5359.8|5365.8|5362.8|5361.1|5358.1|0
1583218200000|2020-03-03 06:50:00|5362.9|5359.9|5364.4|5361.4|5366|5363|5358.5|5355.5|0
1583218500000|2020-03-03 06:55:00|5364.9|5361.9|5383.7|5380.7|5383.8|5380.8|5364.9|5361.9|0
1583218800000|2020-03-03 07:00:00|5383.6|5380.6|5384.7|5382.7|5385|5383|5368.5|5366.5|1632
1583219100000|2020-03-03 07:05:00|5384.5|5382.5|5380.7|5378.7|5385.7|5383.7|5374.5|5372.5|437
1583219400000|2020-03-03 07:10:00|5381|5379|5397|5395|5399.2|5397.2|5380|5378|499
1583219700000|2020-03-03 07:15:00|5396.2|5394.2|5393.2|5391.2|5401.2|5399.2|5390.7|5388.7|326
1583220000000|2020-03-03 07:20:00|5393|5391|5394.7|5392.7|5395.2|5393.2|5388.7|5386.7|298
1583220300000|2020-03-03 07:25:00|5394.2|5392.2|5398.7|5396.7|5401.5|5399.5|5390.7|5388.7|392
1583220600000|2020-03-03 07:30:00|5399|5397|5386.2|5384.2|5400.2|5398.2|5383|5381|400
1583220900000|2020-03-03 07:35:00|5386|5384|5382.2|5380.2|5388.7|5386.7|5377.5|5375.5|477
1583221200000|2020-03-03 07:40:00|5382.5|5380.5|5394.7|5392.7|5398.7|5396.7|5381.7|5379.7|324
1583221500000|2020-03-03 07:45:00|5395|5393|5385|5383|5395.5|5393.5|5384.7|5382.7|152
1583221800000|2020-03-03 07:50:00|5384.7|5382.7|5391.2|5389.2|5392.2|5390.2|5384|5382|273
1583222100000|2020-03-03 07:55:00|5390.7|5388.7|5425.2|5423.2|5425.7|5423.7|5390.7|5388.7|1118
1583222400000|2020-03-03 08:00:00|5424.7|5422.7|5405.2|5404.2|5424.7|5422.7|5404|5403|4839
1583222700000|2020-03-03 08:05:00|5405.7|5404.7|5399.5|5398.5|5407.5|5406.5|5380.5|5379.5|1956
1583223000000|2020-03-03 08:10:00|5399|5398|5429.7|5428.7|5431.5|5430.5|5394.7|5393.7|1953
1583223300000|2020-03-03 08:15:00|5429.5|5428.5|5435.5|5434.5|5436|5435|5419.7|5418.7|4801
1583223600000|2020-03-03 08:20:00|5437.2|5436.2|5444|5443|5444.7|5443.7|5432.2|5431.2|4306
1583223900000|2020-03-03 08:25:00|5444.5|5443.5|5440.5|5439.5|5446.7|5445.7|5436.7|5435.7|1734
1583224200000|2020-03-03 08:30:00|5440.7|5439.7|5462.7|5461.7|5463.7|5462.7|5440.7|5439.7|4047
1583224500000|2020-03-03 08:35:00|5462.2|5461.2|5470.5|5469.5|5473.7|5472.7|5457.5|5456.5|1718
1583224800000|2020-03-03 08:40:00|5471|5470|5466.7|5465.7|5478.2|5477.2|5464|5463|2973
1583225100000|2020-03-03 08:45:00|5467|5466|5463|5462|5470.5|5469.5|5457.7|5456.7|1536
1583225400000|2020-03-03 08:50:00|5463.2|5462.2|5448.7|5447.7|5466.5|5465.5|5448.7|5447.7|1286
1583225700000|2020-03-03 08:55:00|5448.5|5447.5|5452.5|5451.5|5455.7|5454.7|5444.2|5443.2|1134
1583226000000|2020-03-03 09:00:00|5452.2|5451.2|5431.5|5430.5|5452.7|5451.7|5430|5429|1847
1583226300000|2020-03-03 09:05:00|5431.7|5430.7|5446|5445|5447|5446|5429.7|5428.7|1054
1583226600000|2020-03-03 09:10:00|5445.7|5444.7|5455.7|5454.7|5458.5|5457.5|5444.7|5443.7|820
1583226900000|2020-03-03 09:15:00|5456|5455|5461.5|5460.5|5466|5465|5454.5|5453.5|969
1583227200000|2020-03-03 09:20:00|5461.7|5460.7|5449.5|5448.5|5468|5467|5448.5|5447.5|871
1583227500000|2020-03-03 09:25:00|5450.2|5449.2|5455|5454|5456.2|5455.2|5448.2|5447.2|733
1583227800000|2020-03-03 09:30:00|5455.7|5454.7|5460.5|5459.5|5467|5466|5450.5|5449.5|942
1583228100000|2020-03-03 09:35:00|5460.2|5459.2|5453.5|5452.5|5461.5|5460.5|5451.7|5450.7|618
1583228400000|2020-03-03 09:40:00|5453.2|5452.2|5457.5|5456.5|5460.7|5459.7|5449.7|5448.7|785
1583228700000|2020-03-03 09:45:00|5457.2|5456.2|5463.2|5462.2|5463.7|5462.7|5450.5|5449.5|791
1583229000000|2020-03-03 09:50:00|5463.5|5462.5|5456.5|5455.5|5468.2|5467.2|5455.5|5454.5|780
1583229300000|2020-03-03 09:55:00|5457|5456|5468.2|5467.2|5468.5|5467.5|5455|5454|770
1583229600000|2020-03-03 10:00:00|5468|5467|5470.2|5469.2|5474|5473|5465.7|5464.7|923
1583229900000|2020-03-03 10:05:00|5470|5469|5454.7|5453.7|5470|5469|5450.5|5449.5|790
1583230200000|2020-03-03 10:10:00|5455|5454|5449.7|5448.7|5460.2|5459.2|5448|5447|778
1583230500000|2020-03-03 10:15:00|5449.5|5448.5|5459.7|5458.7|5462.7|5461.7|5449.5|5448.5|848
1583230800000|2020-03-03 10:20:00|5459.5|5458.5|5458.5|5457.5|5462.5|5461.5|5451.5|5450.5|583
1583231100000|2020-03-03 10:25:00|5458.7|5457.7|5458.7|5457.7|5464.2|5463.2|5451|5450|946
1583231400000|2020-03-03 10:30:00|5459|5458|5458.5|5457.5|5466|5465|5455.7|5454.7|686
1583231700000|2020-03-03 10:35:00|5458.7|5457.7|5463|5462|5466.5|5465.5|5454.2|5453.2|1096
1583232000000|2020-03-03 10:40:00|5462.7|5461.7|5463|5462|5465.7|5464.7|5459.2|5458.2|694
1583232300000|2020-03-03 10:45:00|5463.2|5462.2|5467.5|5466.5|5471.2|5470.2|5461.5|5460.5|738
1583232600000|2020-03-03 10:50:00|5467.7|5466.7|5471|5470|5473.7|5472.7|5464|5463|1156
1583232900000|2020-03-03 10:55:00|5471.2|5470.2|5472.2|5471.2|5473.7|5472.7|5463|5462|1071
1583233200000|2020-03-03 11:00:00|5472|5471|5455.7|5454.7|5472|5471|5452.2|5451.2|2027
1583233500000|2020-03-03 11:05:00|5456|5455|5443|5442|5459.2|5458.2|5436.2|5435.2|1904
1583233800000|2020-03-03 11:10:00|5442.5|5441.5|5439.2|5438.2|5446.2|5445.2|5432.7|5431.7|1570
1583234100000|2020-03-03 11:15:00|5439.5|5438.5|5440.7|5439.7|5442.2|5441.2|5433.5|5432.5|870
1583234400000|2020-03-03 11:20:00|5440.5|5439.5|5434.5|5433.5|5444.5|5443.5|5433.7|5432.7|794
1583234700000|2020-03-03 11:25:00|5434.2|5433.2|5418|5417|5434.7|5433.7|5416|5415|1505
1583235000000|2020-03-03 11:30:00|5418.7|5417.7|5426.5|5425.5|5429.5|5428.5|5418|5417|871
1583235300000|2020-03-03 11:35:00|5426.7|5425.7|5421.7|5420.7|5432.5|5431.5|5421.2|5420.2|803
1583235600000|2020-03-03 11:40:00|5422|5421|5413.2|5412.2|5423.7|5422.7|5403.7|5402.7|1642
1583235900000|2020-03-03 11:45:00|5413.5|5412.5|5408.2|5407.2|5416.5|5415.5|5407.5|5406.5|633
1583236200000|2020-03-03 11:50:00|5408.5|5407.5|5411.7|5410.7|5414.2|5413.2|5406.2|5405.2|972
1583236500000|2020-03-03 11:55:00|5412|5411|5411.7|5410.7|5418.5|5417.5|5409|5408|741
1583236800000|2020-03-03 12:00:00|5412|5411|5429.7|5428.7|5430.2|5429.2|5412|5411|1339
1583237100000|2020-03-03 12:05:00|5429.5|5428.5|5440.5|5439.5|5440.7|5439.7|5420.7|5419.7|1212
1583237400000|2020-03-03 12:10:00|5440.2|5439.2|5445.2|5444.2|5449.2|5448.2|5434.7|5433.7|1009
1583237700000|2020-03-03 12:15:00|5445.5|5444.5|5446.7|5445.7|5448.7|5447.7|5441.7|5440.7|696
1583238000000|2020-03-03 12:20:00|5446.5|5445.5|5444.2|5443.2|5447.2|5446.2|5439.5|5438.5|640
1583238300000|2020-03-03 12:25:00|5444|5443|5449.2|5448.2|5449.5|5448.5|5439|5438|615
1583238600000|2020-03-03 12:30:00|5449|5448|5448|5447|5460.7|5459.7|5440.2|5439.2|1876
1583238900000|2020-03-03 12:35:00|5448.2|5447.2|5417.2|5416.2|5448.2|5447.2|5409.5|5408.5|5597
1583239200000|2020-03-03 12:40:00|5414.8|5413.8|5403.8|5402.8|5423.3|5422.3|5403.3|5402.3|1984
1583239500000|2020-03-03 12:45:00|5404.3|5403.3|5398.6|5397.6|5407.3|5406.3|5394.1|5393.1|2041
1583239800000|2020-03-03 12:50:00|5398.3|5397.3|5399.8|5398.8|5410.3|5409.3|5395.3|5394.3|1374
1583240100000|2020-03-03 12:55:00|5399.6|5398.6|5416.3|5415.3|5425.1|5424.1|5393.8|5392.8|1819
1583240400000|2020-03-03 13:00:00|5416.1|5415.1|5401.3|5400.3|5416.1|5415.1|5401.3|5400.3|858
1583240700000|2020-03-03 13:05:00|5401.6|5400.6|5397.3|5396.3|5405.3|5404.3|5395.3|5394.3|920
1583241000000|2020-03-03 13:10:00|5397.1|5396.1|5411.1|5410.1|5413.1|5412.1|5395.8|5394.8|1231
1583241300000|2020-03-03 13:15:00|5411.3|5410.3|5414.1|5413.1|5415.1|5414.1|5402.8|5401.8|820
1583241600000|2020-03-03 13:20:00|5414.3|5413.3|5426.6|5425.6|5428.3|5427.3|5409.6|5408.6|1292
1583241900000|2020-03-03 13:25:00|5426.8|5425.8|5431.3|5430.3|5440.6|5439.6|5424.1|5423.1|1588
1583242200000|2020-03-03 13:30:00|5431.6|5430.6|5429.3|5428.3|5435.6|5434.6|5423.8|5422.8|1173
1583242500000|2020-03-03 13:35:00|5429.6|5428.6|5421.3|5420.3|5434.6|5433.6|5420.3|5419.3|1522
1583242800000|2020-03-03 13:40:00|5420.8|5419.8|5419.8|5418.8|5424.3|5423.3|5415.3|5414.3|1509
1583243100000|2020-03-03 13:45:00|5420.3|5419.3|5417.1|5416.1|5420.3|5419.3|5410.3|5409.3|1201
1583243400000|2020-03-03 13:50:00|5416.6|5415.6|5426.1|5425.1|5432.6|5431.6|5416.6|5415.6|1738
1583243700000|2020-03-03 13:55:00|5426.3|5425.3|5431.6|5430.6|5435.1|5434.1|5424.1|5423.1|976
1583244000000|2020-03-03 14:00:00|5431.1|5430.1|5435.1|5434.1|5436.1|5435.1|5424.8|5423.8|1502
1583244300000|2020-03-03 14:05:00|5435.3|5434.3|5434.6|5433.6|5441.6|5440.6|5433.8|5432.8|1192
1583244600000|2020-03-03 14:10:00|5434.8|5433.8|5434.3|5433.3|5438.6|5437.6|5430.1|5429.1|1104
1583244900000|2020-03-03 14:15:00|5434.1|5433.1|5438.8|5437.8|5443.3|5442.3|5433.3|5432.3|976
1583245200000|2020-03-03 14:20:00|5438.6|5437.6|5449.1|5448.1|5451.1|5450.1|5438.6|5437.6|1027
1583245500000|2020-03-03 14:25:00|5448.8|5447.8|5449.1|5448.1|5452.8|5451.8|5444.8|5443.8|1174
1583245800000|2020-03-03 14:30:00|5449.3|5448.3|5426.3|5425.3|5449.3|5448.3|5423.8|5422.8|2733
1583246100000|2020-03-03 14:35:00|5426.1|5425.1|5425.1|5424.1|5426.8|5425.8|5416.1|5415.1|2154
1583246400000|2020-03-03 14:40:00|5424.8|5423.8|5422.1|5421.1|5432.8|5431.8|5421.3|5420.3|1711
1583246700000|2020-03-03 14:45:00|5421.8|5420.8|5418.8|5417.8|5425.1|5424.1|5414.8|5413.8|1421
1583247000000|2020-03-03 14:50:00|5418.3|5417.3|5405.8|5404.8|5418.6|5417.6|5402.8|5401.8|1848
1583247300000|2020-03-03 14:55:00|5406.3|5405.3|5407.3|5406.3|5414.1|5413.1|5398.1|5397.1|1729
1583247600000|2020-03-03 15:00:00|5406.3|5405.3|5500.6|5499.6|5510.3|5509.3|5406.1|5405.1|12804
1583247900000|2020-03-03 15:05:00|5501.1|5500.1|5470.8|5469.8|5511.6|5510.6|5465.3|5464.3|6840
1583248200000|2020-03-03 15:10:00|5471.6|5470.6|5444.3|5443.3|5481.5|5480.5|5443.5|5442.5|3726
1583248500000|2020-03-03 15:15:00|5444.5|5443.5|5424|5423|5449.3|5448.3|5423|5422|5023
1583248800000|2020-03-03 15:20:00|5424.3|5423.3|5442.3|5441.3|5445.8|5444.8|5417.3|5416.3|3550
1583249100000|2020-03-03 15:25:00|5442.5|5441.5|5429.8|5428.8|5457.8|5456.8|5427|5426|2115
1583249400000|2020-03-03 15:30:00|5430|5429|5425|5424|5453|5452|5424.3|5423.3|2665
1583249700000|2020-03-03 15:35:00|5424.3|5423.3|5439.5|5438.5|5451|5450|5422.5|5421.5|2646
1583250000000|2020-03-03 15:40:00|5439.3|5438.3|5460|5459|5464.5|5463.5|5434.5|5433.5|3244
1583250300000|2020-03-03 15:45:00|5459.8|5458.8|5441|5440|5465.5|5464.5|5438.5|5437.5|3169
1583250600000|2020-03-03 15:50:00|5441.5|5440.5|5443.5|5442.5|5449.3|5448.3|5432.8|5431.8|5368
1583250900000|2020-03-03 15:55:00|5443|5442|5468.5|5467.5|5471|5470|5440|5439|3246
1583251200000|2020-03-03 16:00:00|5468.3|5467.3|5463|5462|5473.3|5472.3|5459.5|5458.5|3186
1583251500000|2020-03-03 16:05:00|5462.5|5461.5|5432|5431|5462.5|5461.5|5430.8|5429.8|3486
1583251800000|2020-03-03 16:10:00|5432.5|5431.5|5410|5409|5432.5|5431.5|5407.8|5406.8|4503
1583252100000|2020-03-03 16:15:00|5410.5|5409.5|5407.8|5406.8|5430|5429|5405.3|5404.3|3633
1583252400000|2020-03-03 16:20:00|5408|5407|5382.5|5381.5|5411|5410|5381.8|5380.8|5131
1583252700000|2020-03-03 16:25:00|5382.3|5381.3|5373.3|5372.3|5393.8|5392.8|5367.5|5366.5|5834
1583253000000|2020-03-03 16:30:00|5373.8|5371.8|5398.5|5396.5|5398.5|5396.5|5367|5365|6261
1583253300000|2020-03-03 16:35:00|5400.3|5398.3|5400.5|5398.5|5406.3|5404.3|5383.5|5381.5|7217
1583253600000|2020-03-03 16:40:00|5401.5|5399.5|5405.3|5403.3|5419|5417|5392.3|5390.3|2479
1583253900000|2020-03-03 16:45:00|5405|5403|5395.5|5393.5|5410|5408|5393.5|5391.5|852
1583254200000|2020-03-03 16:50:00|5395|5393|5418.5|5416.5|5422|5420|5393.3|5391.3|1913
1583254500000|2020-03-03 16:55:00|5418.3|5416.3|5425|5423|5429.8|5427.8|5412.3|5410.3|363
1583254800000|2020-03-03 17:00:00|5424.5|5422.5|5429|5427|5429|5427|5413.3|5411.3|249
1583255100000|2020-03-03 17:05:00|5428.8|5426.8|5435.5|5433.5|5439|5437|5424.8|5422.8|2056
1583255400000|2020-03-03 17:10:00|5435.8|5433.8|5412.8|5410.8|5437|5435|5410.8|5408.8|1149
1583255700000|2020-03-03 17:15:00|5413|5411|5413.3|5411.3|5418.5|5416.5|5406|5404|453
1583256000000|2020-03-03 17:20:00|5413.5|5411.5|5418.3|5416.3|5420|5418|5409.8|5407.8|342
1583256300000|2020-03-03 17:25:00|5418.5|5416.5|5406.8|5404.8|5424|5422|5401.8|5399.8|291
1583256600000|2020-03-03 17:30:00|5407|5405|5401|5399|5409.3|5407.3|5398.3|5396.3|267
1583256900000|2020-03-03 17:35:00|5400.5|5398.5|5411|5409|5411.3|5409.3|5398|5396|238
1583257200000|2020-03-03 17:40:00|5410.8|5408.8|5402.5|5400.5|5412.5|5410.5|5401|5399|265
1583257500000|2020-03-03 17:45:00|5402.8|5400.8|5415|5413|5421.5|5419.5|5402|5400|453
1583257800000|2020-03-03 17:50:00|5415.3|5413.3|5400.5|5398.5|5416|5414|5400.3|5398.3|231
1583258100000|2020-03-03 17:55:00|5400.8|5398.8|5401.3|5399.3|5404.8|5402.8|5394.8|5392.8|285
1583258400000|2020-03-03 18:00:00|5400.3|5398.3|5388.3|5386.3|5400.5|5398.5|5383.3|5381.3|229
1583258700000|2020-03-03 18:05:00|5388.5|5386.5|5387.8|5385.8|5393.3|5391.3|5382.8|5380.8|283
1583259000000|2020-03-03 18:10:00|5388|5386|5381.5|5379.5|5393.8|5391.8|5379|5377|231
1583259300000|2020-03-03 18:15:00|5381.3|5379.3|5372|5370|5386|5384|5370|5368|539
1583259600000|2020-03-03 18:20:00|5372.3|5370.3|5365.5|5363.5|5379.3|5377.3|5362.8|5360.8|598
1583259900000|2020-03-03 18:25:00|5365|5363|5367.5|5365.5|5368.5|5366.5|5354|5352|746
1583260200000|2020-03-03 18:30:00|5367.8|5365.8|5375|5373|5376.5|5374.5|5356.5|5354.5|405
1583260500000|2020-03-03 18:35:00|5374.8|5372.8|5373|5371|5378.8|5376.8|5368.3|5366.3|282
1583260800000|2020-03-03 18:40:00|5372.5|5370.5|5348|5346|5373.3|5371.3|5347.5|5345.5|225
1583261100000|2020-03-03 18:45:00|5348.3|5346.3|5348|5346|5357.3|5355.3|5347.3|5345.3|700
1583261400000|2020-03-03 18:50:00|5348.3|5346.3|5343.3|5341.3|5355|5353|5341.5|5339.5|779
1583261700000|2020-03-03 18:55:00|5343|5341|5329.5|5327.5|5344|5342|5326.3|5324.3|980
1583262000000|2020-03-03 19:00:00|5329.3|5327.3|5314|5312|5339.5|5337.5|5311|5309|1337
1583262300000|2020-03-03 19:05:00|5314.8|5312.8|5294.5|5292.5|5316.3|5314.3|5293|5291|1173
1583262600000|2020-03-03 19:10:00|5293.5|5291.5|5308.3|5306.3|5317.5|5315.5|5292.5|5290.5|1510
1583262900000|2020-03-03 19:15:00|5308|5306|5290.8|5288.8|5309.8|5307.8|5289.8|5287.8|286
1583263200000|2020-03-03 19:20:00|5290.5|5288.5|5290.8|5288.8|5306.8|5304.8|5287.8|5285.8|472
1583263500000|2020-03-03 19:25:00|5291|5289|5314.3|5312.3|5318.8|5316.8|5289.5|5287.5|580
1583263800000|2020-03-03 19:30:00|5314.5|5312.5|5329|5327|5331.3|5329.3|5310|5308|1258
1583264100000|2020-03-03 19:35:00|5328.8|5326.8|5309|5307|5329|5327|5307.5|5305.5|869
1583264400000|2020-03-03 19:40:00|5308.5|5306.5|5307.8|5305.8|5312.8|5310.8|5301.3|5299.3|360
1583264700000|2020-03-03 19:45:00|5307|5305|5331.3|5329.3|5333.5|5331.5|5305.8|5303.8|381
1583265000000|2020-03-03 19:50:00|5331.5|5329.5|5340.8|5338.8|5341.3|5339.3|5317.5|5315.5|350
1583265300000|2020-03-03 19:55:00|5340.5|5338.5|5341.5|5339.5|5344.5|5342.5|5333.3|5331.3|279
1583265600000|2020-03-03 20:00:00|5343.3|5341.3|5353.8|5351.8|5355.8|5353.8|5332|5330|206
1583265900000|2020-03-03 20:05:00|5353.5|5351.5|5340.3|5338.3|5354.3|5352.3|5333.8|5331.8|189
1583266200000|2020-03-03 20:10:00|5340.8|5338.8|5359.5|5357.5|5363.8|5361.8|5338.3|5336.3|172
1583266500000|2020-03-03 20:15:00|5359.8|5357.8|5363|5361|5370.5|5368.5|5351.5|5349.5|153
1583266800000|2020-03-03 20:20:00|5362.8|5360.8|5337.8|5335.8|5366.3|5364.3|5335.3|5333.3|278
1583267100000|2020-03-03 20:25:00|5337.5|5335.5|5368.3|5366.3|5369.5|5367.5|5337|5335|325
1583267400000|2020-03-03 20:30:00|5368|5366|5339.5|5337.5|5368|5366|5332|5330|159
1583267700000|2020-03-03 20:35:00|5339.8|5337.8|5314|5312|5345.3|5343.3|5310.5|5308.5|225
1583268000000|2020-03-03 20:40:00|5314.3|5312.3|5348.3|5346.3|5350.8|5348.8|5310.3|5308.3|344
1583268300000|2020-03-03 20:45:00|5348.5|5346.5|5337.8|5335.8|5361|5359|5334.5|5332.5|215
1583268600000|2020-03-03 20:50:00|5336.3|5334.3|5339.3|5337.3|5340|5338|5316.8|5314.8|380
1583268900000|2020-03-03 20:55:00|5339|5337|5324.5|5322.5|5348.8|5346.8|5315.8|5313.8|339
1583269200000|2020-03-03 21:00:00|5319.3|5317.3|5348.1|5344.1|5348.9|5344.9|5319.3|5317.3|0
1583269500000|2020-03-03 21:05:00|5346.9|5342.9|5347.1|5343.1|5351.8|5347.8|5337.6|5333.6|0
1583269800000|2020-03-03 21:10:00|5346.7|5342.7|5312.9|5308.9|5348|5344|5309.7|5305.7|0
1583270100000|2020-03-03 21:15:00|5313.7|5309.7|5318.5|5314.5|5318.5|5314.5|5312.6|5308.6|0
1583270400000|2020-03-03 21:20:00|5317.6|5313.6|5316.3|5312.3|5317.6|5313.6|5315.3|5311.3|0
1583270700000|2020-03-03 21:25:00|5316.5|5312.5|5319.9|5315.9|5319.9|5315.9|5316.3|5312.3|0
1583271000000|2020-03-03 21:30:00|5320.1|5316.1|5320.5|5316.5|5323.9|5319.9|5306.3|5302.3|0
1583271300000|2020-03-03 21:35:00|5320.4|5316.4|5318|5314|5321.9|5317.9|5314.7|5310.7|0
1583271600000|2020-03-03 21:40:00|5318.2|5314.2|5314.3|5310.3|5318.8|5314.8|5311.7|5307.7|0
1583271900000|2020-03-03 21:45:00|5314.5|5310.5|5307.6|5303.6|5314.7|5310.7|5307.6|5303.6|0
1583272200000|2020-03-03 21:50:00|5307.7|5303.7|5303.6|5299.6|5309.8|5305.8|5302.4|5298.4|0
1583272500000|2020-03-03 21:55:00|5303.7|5299.7|5303.6|5299.6|5310|5306|5303.1|5299.1|0
1583272800000|2020-03-03 22:00:00|5303.7|5299.7|5302.9|5298.9|5306.5|5302.5|5302.6|5298.6|0
1583273100000|2020-03-03 22:05:00|5303|5299|5302.8|5298.8|5303.7|5299.7|5301.8|5297.8|0
1583273400000|2020-03-03 22:10:00|5302.9|5298.9|5304.4|5300.4|5305.2|5301.2|5302.9|5298.9|0
1583273700000|2020-03-03 22:15:00|5304.7|5300.7|5304.1|5300.1|5304.7|5300.7|5303.2|5299.2|0
1583274000000|2020-03-03 22:20:00|5304|5300|5305.6|5301.6|5305.6|5301.6|5303.4|5299.4|0
1583274300000|2020-03-03 22:25:00|5305.7|5301.7|5305.8|5301.8|5306|5302|5305.6|5301.6|0
1583274600000|2020-03-03 22:30:00|5305|5301|5304.4|5300.4|5305|5301|5304.3|5300.3|0
1583274900000|2020-03-03 22:35:00|5304.5|5300.5|5303|5299|5304.7|5300.7|5302.4|5298.4|0
1583275200000|2020-03-03 22:40:00|5303.2|5299.2|5302.8|5298.8|5303.2|5299.2|5302.5|5298.5|0
1583275500000|2020-03-03 22:45:00|5303.4|5299.4|5303.5|5299.5|5304.7|5300.7|5303.4|5299.4|0
1583275800000|2020-03-03 22:50:00|5303.6|5299.6|5304.2|5300.2|5304.2|5300.2|5303|5299|0
1583276100000|2020-03-03 22:55:00|5303.6|5299.6|5303.8|5299.8|5304.5|5300.5|5303.1|5299.1|0
1583276400000|2020-03-03 23:00:00|5303.4|5299.4|5298.9|5294.9|5317.5|5313.5|5288.6|5284.6|0
1583276700000|2020-03-03 23:05:00|5299.2|5295.2|5293|5289|5304.6|5300.6|5285.8|5281.8|0
1583277000000|2020-03-03 23:10:00|5293.6|5289.6|5292.8|5288.8|5297.3|5293.3|5287.6|5283.6|0
1583277300000|2020-03-03 23:15:00|5292.7|5288.7|5299.3|5295.3|5299.3|5295.3|5286|5282|0
1583277600000|2020-03-03 23:20:00|5299.4|5295.4|5313|5309|5314.2|5310.2|5299.4|5295.4|0
1583277900000|2020-03-03 23:25:00|5313.1|5309.1|5311.4|5307.4|5321.8|5317.8|5311.3|5307.3|0
1583278200000|2020-03-03 23:30:00|5311.1|5307.1|5304.1|5300.1|5313.8|5309.8|5304.1|5300.1|0
1583278500000|2020-03-03 23:35:00|5304|5300|5305.2|5301.2|5307.2|5303.2|5299.3|5295.3|0
1583278800000|2020-03-03 23:40:00|5305|5301|5305|5301|5312.5|5308.5|5303.4|5299.4|0
1583279100000|2020-03-03 23:45:00|5305.2|5301.2|5310.8|5306.8|5315.5|5311.5|5300.5|5296.5|0
1583279400000|2020-03-03 23:50:00|5311.1|5307.1|5308.1|5304.1|5311.1|5307.1|5304.6|5300.6|0
1583279700000|2020-03-03 23:55:00|5307.8|5303.8|5312.9|5308.9|5314.2|5310.2|5307.8|5303.8|0
1583280000000|2020-03-04 00:00:00|5312.8|5308.8|5316.7|5312.7|5320.3|5316.3|5310.4|5306.4|0
1583280300000|2020-03-04 00:05:00|5316.4|5312.4|5343.3|5339.3|5347.2|5343.2|5316.4|5312.4|0
1583280600000|2020-03-04 00:10:00|5343.4|5339.4|5338|5334|5343.6|5339.6|5329.7|5325.7|0
1583280900000|2020-03-04 00:15:00|5337.9|5333.9|5351.5|5348.5|5357.9|5354.9|5335.4|5332.4|0
1583281200000|2020-03-04 00:20:00|5351.6|5348.6|5350.5|5347.5|5357.6|5354.6|5349.8|5346.8|0
1583281500000|2020-03-04 00:25:00|5350.2|5347.2|5345.2|5342.2|5351.4|5348.4|5342|5339|0
1583281800000|2020-03-04 00:30:00|5345.3|5342.3|5364.3|5361.3|5366|5363|5345.3|5342.3|0
1583282100000|2020-03-04 00:35:00|5364.2|5361.2|5363.6|5360.6|5372|5369|5360.8|5357.8|0
1583282400000|2020-03-04 00:40:00|5363.9|5360.9|5371.7|5368.7|5373.6|5370.6|5363.8|5360.8|0
1583282700000|2020-03-04 00:45:00|5371.3|5368.3|5359.3|5356.3|5372|5369|5358|5355|0
1583283000000|2020-03-04 00:50:00|5359.2|5356.2|5364.3|5361.3|5364.5|5361.5|5356.2|5353.2|0
1583283300000|2020-03-04 00:55:00|5364.2|5361.2|5364.5|5361.5|5369.2|5366.2|5361.2|5358.2|0
1583283600000|2020-03-04 01:00:00|5364.6|5361.6|5373.4|5370.4|5378.4|5375.4|5363.9|5360.9|0
1583283900000|2020-03-04 01:05:00|5373.5|5370.5|5367.9|5364.9|5375|5372|5367.2|5364.2|0
1583284200000|2020-03-04 01:10:00|5367.7|5364.7|5379.2|5376.2|5379.2|5376.2|5367.1|5364.1|0
1583284500000|2020-03-04 01:15:00|5379|5376|5374.4|5371.4|5379|5376|5369.8|5366.8|0
1583284800000|2020-03-04 01:20:00|5374.3|5371.3|5372.8|5369.8|5375.2|5372.2|5371.2|5368.2|0
1583285100000|2020-03-04 01:25:00|5372.9|5369.9|5376|5373|5376|5373|5371.2|5368.2|0
1583285400000|2020-03-04 01:30:00|5376.1|5373.1|5369.9|5366.9|5379.3|5376.3|5365.9|5362.9|0
1583285700000|2020-03-04 01:35:00|5370.2|5367.2|5366|5363|5373.1|5370.1|5365.9|5362.9|0
1583286000000|2020-03-04 01:40:00|5366.3|5363.3|5362.9|5359.9|5369.1|5366.1|5361.2|5358.2|0
1583286300000|2020-03-04 01:45:00|5362.8|5359.8|5358.5|5355.5|5364.5|5361.5|5355|5352|0
1583286600000|2020-03-04 01:50:00|5358.4|5355.4|5362.5|5359.5|5365.1|5362.1|5356.9|5353.9|0
1583286900000|2020-03-04 01:55:00|5362.7|5359.7|5361.9|5358.9|5366.6|5363.6|5360.2|5357.2|0
1583287200000|2020-03-04 02:00:00|5361.8|5358.8|5355.3|5352.3|5361.9|5358.9|5353.7|5350.7|0
1583287500000|2020-03-04 02:05:00|5355.6|5352.6|5357.5|5354.5|5361.6|5358.6|5355.6|5352.6|0
1583287800000|2020-03-04 02:10:00|5357.8|5354.8|5353.6|5350.6|5363.2|5360.2|5353.6|5350.6|0
1583288100000|2020-03-04 02:15:00|5353.4|5350.4|5358.5|5355.5|5358.6|5355.6|5352.2|5349.2|0
1583288400000|2020-03-04 02:20:00|5358.6|5355.6|5366.5|5363.5|5369.7|5366.7|5356.9|5353.9|0
1583288700000|2020-03-04 02:25:00|5366.6|5363.6|5369.8|5366.8|5371.4|5368.4|5365|5362|0
1583289000000|2020-03-04 02:30:00|5369.7|5366.7|5374.4|5371.4|5374.5|5371.5|5365|5362|0
1583289300000|2020-03-04 02:35:00|5374.5|5371.5|5368.1|5365.1|5375.8|5372.8|5368.1|5365.1|0
1583289600000|2020-03-04 02:40:00|5368.4|5365.4|5380.5|5377.5|5382.3|5379.3|5368.1|5365.1|0
1583289900000|2020-03-04 02:45:00|5380.2|5377.2|5381|5378|5385.7|5382.7|5378.7|5375.7|0
1583290200000|2020-03-04 02:50:00|5381.3|5378.3|5377.1|5374.1|5381.8|5378.8|5373.2|5370.2|0
1583290500000|2020-03-04 02:55:00|5377|5374|5385.1|5382.1|5386.8|5383.8|5376.2|5373.2|0
1583290800000|2020-03-04 03:00:00|5385.5|5382.5|5385.4|5382.4|5387.1|5384.1|5381.5|5378.5|0
1583291100000|2020-03-04 03:05:00|5385.5|5382.5|5392.9|5389.9|5392.9|5389.9|5385.3|5382.3|0
1583291400000|2020-03-04 03:10:00|5392.8|5389.8|5393.1|5390.1|5394.3|5391.3|5389|5386|0
1583291700000|2020-03-04 03:15:00|5392.8|5389.8|5393.1|5390.1|5398|5395|5390.7|5387.7|0
1583292000000|2020-03-04 03:20:00|5392.8|5389.8|5387|5384|5392.8|5389.8|5385.3|5382.3|0
1583292300000|2020-03-04 03:25:00|5387.6|5384.6|5390.2|5387.2|5391.8|5388.8|5387.6|5384.6|0
1583292600000|2020-03-04 03:30:00|5390.1|5387.1|5390.1|5387.1|5393.4|5390.4|5388.5|5385.5|0
1583292900000|2020-03-04 03:35:00|5389.8|5386.8|5387|5384|5390.2|5387.2|5385.3|5382.3|0
1583293200000|2020-03-04 03:40:00|5386.9|5383.9|5386.9|5383.9|5390.1|5387.1|5386.9|5383.9|0
1583293500000|2020-03-04 03:45:00|5386.8|5383.8|5385.3|5382.3|5387.6|5384.6|5382.9|5379.9|0
1583293800000|2020-03-04 03:50:00|5385.2|5382.2|5382.1|5379.1|5385.3|5382.3|5382.1|5379.1|0
1583294100000|2020-03-04 03:55:00|5382.2|5379.2|5387.3|5384.3|5388.4|5385.4|5382.2|5379.2|0
1583294400000|2020-03-04 04:00:00|5386.9|5383.9|5379|5376|5386.9|5383.9|5375.6|5372.6|0
1583294700000|2020-03-04 04:05:00|5379.1|5376.1|5374.3|5371.3|5379.1|5376.1|5372.6|5369.6|0
1583295000000|2020-03-04 04:10:00|5374.4|5371.4|5377.6|5374.6|5379.2|5376.2|5372.7|5369.7|0
1583295300000|2020-03-04 04:15:00|5377.5|5374.5|5379.2|5376.2|5379.2|5376.2|5376|5373|0
1583295600000|2020-03-04 04:20:00|5379.1|5376.1|5377.4|5374.4|5379.1|5376.1|5377.4|5374.4|0
1583295900000|2020-03-04 04:25:00|5377.3|5374.3|5373.5|5370.5|5377.3|5374.3|5370.9|5367.9|0
1583296200000|2020-03-04 04:30:00|5373.8|5370.8|5375.9|5372.9|5376.1|5373.1|5369.4|5366.4|0
1583296500000|2020-03-04 04:35:00|5375.4|5372.4|5379.3|5376.3|5380.1|5377.1|5369.7|5366.7|0
1583296800000|2020-03-04 04:40:00|5379.1|5376.1|5380|5377|5382.3|5379.3|5377.5|5374.5|0
1583297100000|2020-03-04 04:45:00|5380.2|5377.2|5375.1|5372.1|5382.7|5379.7|5375.1|5372.1|0
1583297400000|2020-03-04 04:50:00|5375.2|5372.2|5378.2|5375.2|5379.8|5376.8|5375.2|5372.2|0
1583297700000|2020-03-04 04:55:00|5378.1|5375.1|5382.8|5379.8|5382.8|5379.8|5375|5372|0
1583298000000|2020-03-04 05:00:00|5382.7|5379.7|5384|5381|5384.1|5381.1|5380.7|5377.7|0
1583298300000|2020-03-04 05:05:00|5384.1|5381.1|5382.6|5379.6|5387.6|5384.6|5382.5|5379.5|0
1583298600000|2020-03-04 05:10:00|5382.8|5379.8|5382.4|5379.4|5384.1|5381.1|5382.4|5379.4|0
1583298900000|2020-03-04 05:15:00|5382.5|5379.5|5381|5378|5382.5|5379.5|5379.6|5376.6|0
1583299200000|2020-03-04 05:20:00|5381.3|5378.3|5386.8|5383.8|5386.9|5383.9|5381|5378|0
1583299500000|2020-03-04 05:25:00|5386.9|5383.9|5388.6|5385.6|5391.8|5388.8|5386.9|5383.9|0
1583299800000|2020-03-04 05:30:00|5388.5|5385.5|5384|5381|5390.2|5387.2|5384|5381|0
1583300100000|2020-03-04 05:35:00|5383.9|5380.9|5385.6|5382.6|5387.1|5384.1|5383.9|5380.9|0
1583300400000|2020-03-04 05:40:00|5385.5|5382.5|5387.1|5384.1|5388.8|5385.8|5385.5|5382.5|0
1583300700000|2020-03-04 05:45:00|5387|5384|5396.7|5393.7|5399.9|5396.9|5387|5384|0
1583301000000|2020-03-04 05:50:00|5396.8|5393.8|5397.6|5394.6|5398.6|5395.6|5393.8|5390.8|0
1583301300000|2020-03-04 05:55:00|5396.7|5393.7|5389.9|5386.9|5396.8|5393.8|5389.9|5386.9|0
1583301600000|2020-03-04 06:00:00|5390|5387|5385.3|5382.3|5391.9|5388.9|5383.6|5380.6|0
1583301900000|2020-03-04 06:05:00|5385.2|5382.2|5396.5|5393.5|5398.4|5395.4|5383.7|5380.7|0
1583302200000|2020-03-04 06:10:00|5396|5393|5396.4|5393.4|5399.1|5396.1|5394|5391|0
1583302500000|2020-03-04 06:15:00|5396.1|5393.1|5401.7|5398.7|5405|5402|5395.6|5392.6|0
1583302800000|2020-03-04 06:20:00|5401.6|5398.6|5396.5|5393.5|5401.7|5398.7|5395.6|5392.6|0
1583303100000|2020-03-04 06:25:00|5396.7|5393.7|5389.8|5386.8|5397.4|5394.4|5389.6|5386.6|0
1583303400000|2020-03-04 06:30:00|5389.7|5386.7|5392.9|5389.9|5392.9|5389.9|5387.7|5384.7|0
1583303700000|2020-03-04 06:35:00|5392.6|5389.6|5381.8|5378.8|5392.8|5389.8|5380.3|5377.3|0
1583304000000|2020-03-04 06:40:00|5381.7|5378.7|5383.6|5380.6|5385.3|5382.3|5378.9|5375.9|0
1583304300000|2020-03-04 06:45:00|5384.2|5381.2|5387.9|5384.9|5391.2|5388.2|5384.2|5381.2|0
1583304600000|2020-03-04 06:50:00|5387.8|5384.8|5383.7|5380.7|5387.8|5384.8|5382.2|5379.2|0
1583304900000|2020-03-04 06:55:00|5383.8|5380.8|5383.6|5380.6|5385.1|5382.1|5380.6|5377.6|0
1583305200000|2020-03-04 07:00:00|5384.2|5381.2|5398|5396|5399.3|5397.3|5382.7|5379.7|720
1583305500000|2020-03-04 07:05:00|5397.8|5395.8|5408|5406|5410|5408|5395|5393|337
1583305800000|2020-03-04 07:10:00|5408.5|5406.5|5417.3|5415.3|5420.3|5418.3|5407.5|5405.5|765
1583306100000|2020-03-04 07:15:00|5417.5|5415.5|5416.5|5414.5|5424|5422|5414.5|5412.5|620
1583306400000|2020-03-04 07:20:00|5416.3|5414.3|5407.5|5405.5|5417|5415|5407|5405|304
1583306700000|2020-03-04 07:25:00|5407.3|5405.3|5407|5405|5411.5|5409.5|5404|5402|200
1583307000000|2020-03-04 07:30:00|5406.8|5404.8|5413.5|5411.5|5414.5|5412.5|5403.8|5401.8|294
1583307300000|2020-03-04 07:35:00|5413.3|5411.3|5410.5|5408.5|5417.5|5415.5|5409.5|5407.5|165
1583307600000|2020-03-04 07:40:00|5410.3|5408.3|5414|5412|5417.3|5415.3|5409|5407|183
1583307900000|2020-03-04 07:45:00|5414.3|5412.3|5413.3|5411.3|5418.8|5416.8|5408.5|5406.5|300
1583308200000|2020-03-04 07:50:00|5413|5411|5415.5|5413.5|5417.5|5415.5|5411.5|5409.5|248
1583308500000|2020-03-04 07:55:00|5415.3|5413.3|5411|5409|5415.3|5413.3|5404|5402|380
1583308800000|2020-03-04 08:00:00|5410.5|5409.5|5377.5|5376.5|5410.5|5409.5|5376.8|5375.8|3206
1583309100000|2020-03-04 08:05:00|5377|5376|5366|5365|5382|5381|5365|5364|3527
1583309400000|2020-03-04 08:10:00|5365.8|5364.8|5363.8|5362.8|5368|5367|5356|5355|2251
1583309700000|2020-03-04 08:15:00|5364|5363|5381.3|5380.3|5381.5|5380.5|5362|5361|1837
1583310000000|2020-03-04 08:20:00|5381.5|5380.5|5383.8|5382.8|5390.8|5389.8|5373.5|5372.5|2067
1583310300000|2020-03-04 08:25:00|5383.5|5382.5|5389.8|5388.8|5390|5389|5372|5371|1581
1583310600000|2020-03-04 08:30:00|5390|5389|5407|5406|5407.5|5406.5|5386.8|5385.8|2062
1583310900000|2020-03-04 08:35:00|5406.8|5405.8|5417.8|5416.8|5419.3|5418.3|5403.3|5402.3|1613
1583311200000|2020-03-04 08:40:00|5418|5417|5411|5410|5419.2|5418.2|5401|5400|2021
1583311500000|2020-03-04 08:45:00|5412.7|5411.7|5419.2|5418.2|5421.7|5420.7|5402.7|5401.7|1296
1583311800000|2020-03-04 08:50:00|5419.5|5418.5|5431.7|5430.7|5433.2|5432.2|5419.5|5418.5|1252
1583312100000|2020-03-04 08:55:00|5431.5|5430.5|5426.2|5425.2|5431.5|5430.5|5421.5|5420.5|946
1583312400000|2020-03-04 09:00:00|5426|5425|5437.7|5436.7|5443.5|5442.5|5425.2|5424.2|1668
1583312700000|2020-03-04 09:05:00|5438|5437|5427.7|5426.7|5442.7|5441.7|5424.7|5423.7|1587
1583313000000|2020-03-04 09:10:00|5428|5427|5430.2|5429.2|5433.2|5432.2|5421|5420|987
1583313300000|2020-03-04 09:15:00|5429.5|5428.5|5444.7|5443.7|5447|5446|5428|5427|1121
1583313600000|2020-03-04 09:20:00|5445|5444|5451.2|5450.2|5455.2|5454.2|5443.5|5442.5|951
1583313900000|2020-03-04 09:25:00|5451|5450|5455.2|5454.2|5460|5459|5450|5449|1016
1583314200000|2020-03-04 09:30:00|5455.5|5454.5|5452.5|5451.5|5459.7|5458.7|5447.2|5446.2|833
1583314500000|2020-03-04 09:35:00|5452.2|5451.2|5459.7|5458.7|5469.2|5468.2|5449.2|5448.2|1605
1583314800000|2020-03-04 09:40:00|5459.5|5458.5|5460|5459|5468.5|5467.5|5457.5|5456.5|887
1583315100000|2020-03-04 09:45:00|5459|5458|5461.5|5460.5|5470|5469|5457.5|5456.5|1592
1583315400000|2020-03-04 09:50:00|5462|5461|5452.7|5451.7|5466|5465|5452|5451|846
1583315700000|2020-03-04 09:55:00|5452.5|5451.5|5456.2|5455.2|5458.7|5457.7|5450|5449|425
1583316000000|2020-03-04 10:00:00|5456.5|5455.5|5454|5453|5457|5456|5445.7|5444.7|795
1583316300000|2020-03-04 10:05:00|5453.7|5452.7|5455.5|5454.5|5456.2|5455.2|5444|5443|623
1583316600000|2020-03-04 10:10:00|5455.2|5454.2|5458.5|5457.5|5459.7|5458.7|5453.7|5452.7|505
1583316900000|2020-03-04 10:15:00|5457.7|5456.7|5452.2|5451.2|5460.5|5459.5|5449.5|5448.5|543
1583317200000|2020-03-04 10:20:00|5452.5|5451.5|5463.2|5462.2|5463.2|5462.2|5452.5|5451.5|493
1583317500000|2020-03-04 10:25:00|5463|5462|5465|5464|5469.2|5468.2|5461.5|5460.5|664
1583317800000|2020-03-04 10:30:00|5465.5|5464.5|5468.2|5467.2|5471.5|5470.5|5461.7|5460.7|452
1583318100000|2020-03-04 10:35:00|5468|5467|5467.7|5466.7|5469.2|5468.2|5459.7|5458.7|808
1583318400000|2020-03-04 10:40:00|5467.5|5466.5|5472.2|5471.2|5473.7|5472.7|5463.5|5462.5|414
1583318700000|2020-03-04 10:45:00|5472.5|5471.5|5469.2|5468.2|5475|5474|5466|5465|451
1583319000000|2020-03-04 10:50:00|5469|5468|5468.2|5467.2|5474.2|5473.2|5468|5467|521
1583319300000|2020-03-04 10:55:00|5468|5467|5463.5|5462.5|5468|5467|5461|5460|640
1583319600000|2020-03-04 11:00:00|5463.2|5462.2|5462.2|5461.2|5467.5|5466.5|5460.2|5459.2|942
1583319900000|2020-03-04 11:05:00|5462.5|5461.5|5455.7|5454.7|5464.5|5463.5|5452.7|5451.7|1746
1583320200000|2020-03-04 11:10:00|5455.5|5454.5|5450.7|5449.7|5456.5|5455.5|5450.2|5449.2|723
1583320500000|2020-03-04 11:15:00|5450.5|5449.5|5449|5448|5451.7|5450.7|5445.5|5444.5|498
1583320800000|2020-03-04 11:20:00|5449.5|5448.5|5457.7|5456.7|5460.7|5459.7|5449.5|5448.5|492
1583321100000|2020-03-04 11:25:00|5458|5457|5461.7|5460.7|5464.2|5463.2|5455.2|5454.2|623
1583321400000|2020-03-04 11:30:00|5461.5|5460.5|5468.2|5467.2|5469|5468|5461|5460|473
1583321700000|2020-03-04 11:35:00|5468|5467|5468.7|5467.7|5470.2|5469.2|5462.7|5461.7|371
1583322000000|2020-03-04 11:40:00|5468.5|5467.5|5470.5|5469.5|5475.2|5474.2|5468.2|5467.2|501
1583322300000|2020-03-04 11:45:00|5470.2|5469.2|5465.2|5464.2|5472.2|5471.2|5464|5463|383
1583322600000|2020-03-04 11:50:00|5465.5|5464.5|5470.2|5469.2|5473.7|5472.7|5465.2|5464.2|330
1583322900000|2020-03-04 11:55:00|5470.5|5469.5|5471.7|5470.7|5473|5472|5469.5|5468.5|403
1583323200000|2020-03-04 12:00:00|5471.5|5470.5|5467.5|5466.5|5473.5|5472.5|5461.2|5460.2|967
1583323500000|2020-03-04 12:05:00|5467.7|5466.7|5479.2|5478.2|5481|5480|5467.5|5466.5|1360
1583323800000|2020-03-04 12:10:00|5479.5|5478.5|5475.7|5474.7|5483|5482|5474.7|5473.7|789
1583324100000|2020-03-04 12:15:00|5476|5475|5482.7|5481.7|5482.7|5481.7|5471|5470|760
1583324400000|2020-03-04 12:20:00|5482.5|5481.5|5484.2|5483.2|5489.5|5488.5|5480.7|5479.7|882
1583324700000|2020-03-04 12:25:00|5484.5|5483.5|5485.7|5484.7|5487.2|5486.2|5478.5|5477.5|662
1583325000000|2020-03-04 12:30:00|5485|5484|5491.5|5490.5|5493|5492|5484.5|5483.5|506
1583325300000|2020-03-04 12:35:00|5491.2|5490.2|5488|5487|5494.5|5493.5|5488|5487|633
1583325600000|2020-03-04 12:40:00|5487.9|5486.9|5481.4|5480.4|5489.9|5488.9|5477.4|5476.4|1103
1583325900000|2020-03-04 12:45:00|5481.6|5480.6|5488.1|5487.1|5488.9|5487.9|5481.6|5480.6|739
1583326200000|2020-03-04 12:50:00|5487.9|5486.9|5482.9|5481.9|5489.9|5488.9|5481.4|5480.4|622
1583326500000|2020-03-04 12:55:00|5482.6|5481.6|5467.1|5466.1|5483.1|5482.1|5466.9|5465.9|929
1583326800000|2020-03-04 13:00:00|5467.4|5466.4|5460.4|5459.4|5471.9|5470.9|5458.9|5457.9|808
1583327100000|2020-03-04 13:05:00|5460.6|5459.6|5444.6|5443.6|5460.6|5459.6|5443.9|5442.9|1687
1583327400000|2020-03-04 13:10:00|5444.4|5443.4|5441.1|5440.1|5452.6|5451.6|5437.4|5436.4|1297
1583327700000|2020-03-04 13:15:00|5440.6|5439.6|5448.1|5447.1|5452.1|5451.1|5439.9|5438.9|1661
1583328000000|2020-03-04 13:20:00|5447.9|5446.9|5460.9|5459.9|5468.1|5467.1|5445.9|5444.9|1813
1583328300000|2020-03-04 13:25:00|5461.1|5460.1|5460.4|5459.4|5468.9|5467.9|5459.1|5458.1|1337
1583328600000|2020-03-04 13:30:00|5459.6|5458.6|5463.6|5462.6|5466.1|5465.1|5457.6|5456.6|663
1583328900000|2020-03-04 13:35:00|5463.9|5462.9|5463.1|5462.1|5470.9|5469.9|5460.1|5459.1|508
1583329200000|2020-03-04 13:40:00|5463.4|5462.4|5469.4|5468.4|5469.6|5468.6|5461.1|5460.1|670
1583329500000|2020-03-04 13:45:00|5469.6|5468.6|5468.1|5467.1|5473.1|5472.1|5464.6|5463.6|878
1583329800000|2020-03-04 13:50:00|5468.4|5467.4|5463.1|5462.1|5472.1|5471.1|5459.1|5458.1|639
1583330100000|2020-03-04 13:55:00|5463.4|5462.4|5456.6|5455.6|5467.9|5466.9|5456.6|5455.6|750
1583330400000|2020-03-04 14:00:00|5456.4|5455.4|5443.6|5442.6|5458.4|5457.4|5442.6|5441.6|1307
1583330700000|2020-03-04 14:05:00|5443.4|5442.4|5456.9|5455.9|5459.6|5458.6|5443.4|5442.4|769
1583331000000|2020-03-04 14:10:00|5457.1|5456.1|5466.1|5465.1|5469.9|5468.9|5457.1|5456.1|634
1583331300000|2020-03-04 14:15:00|5466.4|5465.4|5463.6|5462.6|5468.1|5467.1|5458.9|5457.9|952
1583331600000|2020-03-04 14:20:00|5463.4|5462.4|5462.6|5461.6|5467.1|5466.1|5458.9|5457.9|367
1583331900000|2020-03-04 14:25:00|5463.1|5462.1|5463.6|5462.6|5466.4|5465.4|5460.6|5459.6|484
1583332200000|2020-03-04 14:30:00|5463.4|5462.4|5468.6|5467.6|5479.6|5478.6|5460.1|5459.1|2293
1583332500000|2020-03-04 14:35:00|5469.1|5468.1|5447.1|5446.1|5470.1|5469.1|5439.9|5438.9|2873
1583332800000|2020-03-04 14:40:00|5446.9|5445.9|5448.4|5447.4|5459.1|5458.1|5442.6|5441.6|1385
1583333100000|2020-03-04 14:45:00|5448.1|5447.1|5437.6|5436.6|5451.1|5450.1|5434.9|5433.9|2193
1583333400000|2020-03-04 14:50:00|5438.4|5437.4|5419.6|5418.6|5440.1|5439.1|5419.4|5418.4|2875
1583333700000|2020-03-04 14:55:00|5419.1|5418.1|5423.1|5422.1|5427.6|5426.6|5413.1|5412.1|2381
1583334000000|2020-03-04 15:00:00|5427.9|5426.9|5426.1|5425.1|5440.6|5439.6|5419.6|5418.6|3425
1583334300000|2020-03-04 15:05:00|5425.6|5424.6|5439.4|5438.4|5444.1|5443.1|5413.1|5412.1|2745
1583334600000|2020-03-04 15:10:00|5439.8|5438.8|5448.5|5447.5|5449.8|5448.8|5430.5|5429.5|1689
1583334900000|2020-03-04 15:15:00|5448|5447|5459.8|5458.8|5460.8|5459.8|5441|5440|1384
1583335200000|2020-03-04 15:20:00|5460|5459|5457|5456|5464.5|5463.5|5449.8|5448.8|1483
1583335500000|2020-03-04 15:25:00|5457.5|5456.5|5454.3|5453.3|5463|5462|5453.5|5452.5|1861
1583335800000|2020-03-04 15:30:00|5454|5453|5434.5|5433.5|5456|5455|5433|5432|4022
1583336100000|2020-03-04 15:35:00|5435.3|5434.3|5438.5|5437.5|5449.3|5448.3|5431.8|5430.8|2009
1583336400000|2020-03-04 15:40:00|5438|5437|5443|5442|5443|5442|5430|5429|1863
1583336700000|2020-03-04 15:45:00|5442.8|5441.8|5439.3|5438.3|5449|5448|5433|5432|1043
1583337000000|2020-03-04 15:50:00|5440|5439|5438.5|5437.5|5449|5448|5436.5|5435.5|773
1583337300000|2020-03-04 15:55:00|5438.8|5437.8|5437.8|5436.8|5445.5|5444.5|5433|5432|1479
1583337600000|2020-03-04 16:00:00|5438|5437|5436|5435|5448.8|5447.8|5435.5|5434.5|1264
1583337900000|2020-03-04 16:05:00|5436.3|5435.3|5437.8|5436.8|5449.5|5448.5|5432.8|5431.8|1599
1583338200000|2020-03-04 16:10:00|5437.3|5436.3|5451.3|5450.3|5451.8|5450.8|5434.5|5433.5|1095
1583338500000|2020-03-04 16:15:00|5451.5|5450.5|5452.3|5451.3|5453.3|5452.3|5443.5|5442.5|2046
1583338800000|2020-03-04 16:20:00|5452.5|5451.5|5447|5446|5453.8|5452.8|5435|5434|2182
1583339100000|2020-03-04 16:25:00|5447.3|5446.3|5459.5|5458.5|5459.8|5458.8|5444|5443|2841
1583339400000|2020-03-04 16:30:00|5460|5458|5470.3|5468.3|5471|5469|5455.8|5453.8|5254
1583339700000|2020-03-04 16:35:00|5469.8|5467.8|5452.8|5450.8|5470|5468|5450.5|5448.5|3815
1583340000000|2020-03-04 16:40:00|5453.5|5451.5|5454|5452|5457|5455|5440|5438|1447
1583340300000|2020-03-04 16:45:00|5454.3|5452.3|5444.5|5442.5|5458.5|5456.5|5443.3|5441.3|494
1583340600000|2020-03-04 16:50:00|5444.3|5442.3|5447|5445|5455.5|5453.5|5443.8|5441.8|411
1583340900000|2020-03-04 16:55:00|5446.8|5444.8|5454.3|5452.3|5461|5459|5443.3|5441.3|600
1583341200000|2020-03-04 17:00:00|5454.8|5452.8|5463|5461|5463|5461|5454.8|5452.8|494
1583341500000|2020-03-04 17:05:00|5462.8|5460.8|5462.5|5460.5|5464.5|5462.5|5458|5456|1675
1583341800000|2020-03-04 17:10:00|5462.8|5460.8|5465|5463|5465.3|5463.3|5457.8|5455.8|292
1583342100000|2020-03-04 17:15:00|5465.3|5463.3|5461.5|5459.5|5468.5|5466.5|5460|5458|353
1583342400000|2020-03-04 17:20:00|5462|5460|5467|5465|5468|5466|5459.8|5457.8|231
1583342700000|2020-03-04 17:25:00|5467.3|5465.3|5475|5473|5475.5|5473.5|5462.5|5460.5|280
1583343000000|2020-03-04 17:30:00|5475.3|5473.3|5478.5|5476.5|5479.3|5477.3|5473|5471|495
1583343300000|2020-03-04 17:35:00|5478.3|5476.3|5472|5470|5478.5|5476.5|5471.5|5469.5|221
1583343600000|2020-03-04 17:40:00|5472.3|5470.3|5471.8|5469.8|5473.8|5471.8|5467|5465|240
1583343900000|2020-03-04 17:45:00|5471.5|5469.5|5483.5|5481.5|5483.5|5481.5|5469.3|5467.3|299
1583344200000|2020-03-04 17:50:00|5483.3|5481.3|5485.8|5483.8|5486.3|5484.3|5480.3|5478.3|269
1583344500000|2020-03-04 17:55:00|5486|5484|5491.5|5489.5|5492.3|5490.3|5484.5|5482.5|320
1583344800000|2020-03-04 18:00:00|5491.3|5489.3|5499.8|5497.8|5500.5|5498.5|5491|5489|966
1583345100000|2020-03-04 18:05:00|5500|5498|5498|5496|5503.3|5501.3|5496.3|5494.3|443
1583345400000|2020-03-04 18:10:00|5497.8|5495.8|5498.5|5496.5|5498.5|5496.5|5492.5|5490.5|195
1583345700000|2020-03-04 18:15:00|5498.3|5496.3|5502.5|5500.5|5503.3|5501.3|5496.5|5494.5|256
1583346000000|2020-03-04 18:20:00|5502.8|5500.8|5505.8|5503.8|5506|5504|5502.3|5500.3|421
1583346300000|2020-03-04 18:25:00|5505.5|5503.5|5500|5498|5507.3|5505.3|5500|5498|188
1583346600000|2020-03-04 18:30:00|5500.3|5498.3|5505.5|5503.5|5505.8|5503.8|5500.3|5498.3|221
1583346900000|2020-03-04 18:35:00|5505.8|5503.8|5497.5|5495.5|5506.3|5504.3|5496.8|5494.8|327
1583347200000|2020-03-04 18:40:00|5497.8|5495.8|5498.5|5496.5|5500.5|5498.5|5495.8|5493.8|219
1583347500000|2020-03-04 18:45:00|5499|5497|5500.8|5498.8|5502.8|5500.8|5497|5495|201
1583347800000|2020-03-04 18:50:00|5500.5|5498.5|5505|5503|5505.8|5503.8|5500.5|5498.5|283
1583348100000|2020-03-04 18:55:00|5505.3|5503.3|5501.8|5499.8|5505.5|5503.5|5498.5|5496.5|308
1583348400000|2020-03-04 19:00:00|5502|5500|5497|5495|5506.5|5504.5|5495|5493|452
1583348700000|2020-03-04 19:05:00|5496.8|5494.8|5498.8|5496.8|5500.8|5498.8|5493.5|5491.5|214
1583349000000|2020-03-04 19:10:00|5499|5497|5496.5|5494.5|5502|5500|5496|5494|105
1583349300000|2020-03-04 19:15:00|5496.8|5494.8|5502.5|5500.5|5504.5|5502.5|5496|5494|131
1583349600000|2020-03-04 19:20:00|5502.3|5500.3|5501.3|5499.3|5505|5503|5498.8|5496.8|177
1583349900000|2020-03-04 19:25:00|5501.5|5499.5|5505.8|5503.8|5510|5508|5501.5|5499.5|326
1583350200000|2020-03-04 19:30:00|5506|5504|5506.5|5504.5|5509.3|5507.3|5504.8|5502.8|483
1583350500000|2020-03-04 19:35:00|5506.3|5504.3|5501.3|5499.3|5509|5507|5500.3|5498.3|299
1583350800000|2020-03-04 19:40:00|5501.5|5499.5|5504.3|5502.3|5506.3|5504.3|5500.5|5498.5|249
1583351100000|2020-03-04 19:45:00|5504|5502|5497.5|5495.5|5504.5|5502.5|5493.8|5491.8|534
1583351400000|2020-03-04 19:50:00|5497.8|5495.8|5494.5|5492.5|5502.5|5500.5|5493.5|5491.5|344
1583351700000|2020-03-04 19:55:00|5494.3|5492.3|5498.8|5496.8|5501.5|5499.5|5493|5491|194
1583352000000|2020-03-04 20:00:00|5497.8|5495.8|5499.8|5497.8|5502.5|5500.5|5497|5495|312
1583352300000|2020-03-04 20:05:00|5499.5|5497.5|5499|5497|5503.8|5501.8|5495|5493|183
1583352600000|2020-03-04 20:10:00|5499.3|5497.3|5503.3|5501.3|5505.5|5503.5|5497.5|5495.5|277
1583352900000|2020-03-04 20:15:00|5503.5|5501.5|5503|5501|5504.5|5502.5|5500.3|5498.3|130
1583353200000|2020-03-04 20:20:00|5502.8|5500.8|5512.5|5510.5|5514.8|5512.8|5502.8|5500.8|163
1583353500000|2020-03-04 20:25:00|5512.8|5510.8|5519.5|5517.5|5519.5|5517.5|5512.3|5510.3|131
1583353800000|2020-03-04 20:30:00|5519.8|5517.8|5526|5524|5526.3|5524.3|5518.5|5516.5|509
1583354100000|2020-03-04 20:35:00|5526.3|5524.3|5529.3|5527.3|5530|5528|5522.5|5520.5|356
1583354400000|2020-03-04 20:40:00|5529|5527|5521.3|5519.3|5529.8|5527.8|5518.3|5516.3|328
1583354700000|2020-03-04 20:45:00|5521|5519|5522.3|5520.3|5526|5524|5515.3|5513.3|318
1583355000000|2020-03-04 20:50:00|5522|5520|5538.5|5536.5|5539.5|5537.5|5522|5520|554
1583355300000|2020-03-04 20:55:00|5538.8|5536.8|5532|5530|5540.8|5538.8|5532|5530|243
1583355600000|2020-03-04 21:00:00|5533.8|5531.8|5511.9|5507.9|5534.3|5531.8|5509.2|5505.2|0
1583355900000|2020-03-04 21:05:00|5511.8|5507.8|5513.5|5509.5|5520.1|5516.1|5511.8|5507.8|0
1583356200000|2020-03-04 21:10:00|5513.4|5509.4|5514.2|5510.2|5518.6|5514.6|5512.8|5508.8|0
1583356500000|2020-03-04 21:15:00|5514|5510|5515.3|5511.3|5516.4|5512.4|5514|5510|0
1583356800000|2020-03-04 21:20:00|5515.2|5511.2|5513.3|5509.3|5516|5512|5512.8|5508.8|0
1583357100000|2020-03-04 21:25:00|5513.4|5509.4|5512.7|5508.7|5513.4|5509.4|5512.2|5508.2|0
1583357400000|2020-03-04 21:30:00|5512.3|5508.3|5507.7|5503.7|5512.8|5508.8|5505.3|5501.3|0
1583357700000|2020-03-04 21:35:00|5507.3|5503.3|5507.9|5503.9|5510.8|5506.8|5506|5502|0
1583358000000|2020-03-04 21:40:00|5507.8|5503.8|5509.6|5505.6|5510.5|5506.5|5506.1|5502.1|0
1583358300000|2020-03-04 21:45:00|5510|5506|5508.8|5504.8|5511.9|5507.9|5507.9|5503.9|0
1583358600000|2020-03-04 21:50:00|5508.7|5504.7|5508.5|5504.5|5508.7|5504.7|5502.6|5498.6|0
1583358900000|2020-03-04 21:55:00|5508.4|5504.4|5512.3|5508.3|5512.9|5508.9|5507.2|5503.2|0
1583359200000|2020-03-04 22:00:00|5512.4|5508.4|5513.6|5509.6|5513.9|5509.9|5511.4|5507.4|0
1583359500000|2020-03-04 22:05:00|5513.3|5509.3|5514.2|5510.2|5515.1|5511.1|5513.3|5509.3|0
1583359800000|2020-03-04 22:10:00|5513.8|5509.8|5515|5511|5515.7|5511.7|5513.8|5509.8|0
1583360100000|2020-03-04 22:15:00|5515.1|5511.1|5514.9|5510.9|5515.5|5511.5|5514.4|5510.4|0
1583360400000|2020-03-04 22:20:00|5515.2|5511.2|5514|5510|5515.2|5511.2|5514|5510|0
1583360700000|2020-03-04 22:25:00|5513.7|5509.7|5512.6|5508.6|5513.8|5509.8|5512.6|5508.6|0
1583361000000|2020-03-04 22:30:00|5512.7|5508.7|5514.3|5510.3|5514.7|5510.7|5512.2|5508.2|0
1583361300000|2020-03-04 22:35:00|5513.6|5509.6|5513.5|5509.5|5514.3|5510.3|5513.2|5509.2|0
1583361600000|2020-03-04 22:40:00|5513.6|5509.6|5513.3|5509.3|5513.6|5509.6|5512.7|5508.7|0
1583361900000|2020-03-04 22:45:00|5512.9|5508.9|5513.9|5509.9|5513.9|5509.9|5512.9|5508.9|0
1583362200000|2020-03-04 22:50:00|5514.2|5510.2|5513.3|5509.3|5514.2|5510.2|5512.7|5508.7|0
1583362500000|2020-03-04 22:55:00|5512.9|5508.9|5511.8|5507.8|5512.9|5508.9|5511.3|5507.3|0
1583362800000|2020-03-04 23:00:00|5511.3|5507.3|5512.5|5508.5|5517|5513|5506.4|5502.4|0
1583363100000|2020-03-04 23:05:00|5512.4|5508.4|5501.5|5497.5|5513|5509|5499.6|5495.6|0
1583363400000|2020-03-04 23:10:00|5501.6|5497.6|5500.1|5496.1|5503.3|5499.3|5496.8|5492.8|0
1583363700000|2020-03-04 23:15:00|5500.5|5496.5|5505|5501|5505.3|5501.3|5498.3|5494.3|0
1583364000000|2020-03-04 23:20:00|5504.9|5500.9|5503.1|5499.1|5505|5501|5501.3|5497.3|0
1583364300000|2020-03-04 23:25:00|5503|5499|5497.2|5493.2|5503.5|5499.5|5496.5|5492.5|0
1583364600000|2020-03-04 23:30:00|5497.1|5493.1|5494.6|5490.6|5504|5500|5493.5|5489.5|0
1583364900000|2020-03-04 23:35:00|5494.8|5490.8|5495.9|5491.9|5500.3|5496.3|5494.8|5490.8|0
1583365200000|2020-03-04 23:40:00|5496.1|5492.1|5496.1|5492.1|5497.8|5493.8|5492.4|5488.4|0
1583365500000|2020-03-04 23:45:00|5496.3|5492.3|5498|5494|5500.8|5496.8|5493.4|5489.4|0
1583365800000|2020-03-04 23:50:00|5498.2|5494.2|5504.2|5500.2|5504.2|5500.2|5497.6|5493.6|0
1583366100000|2020-03-04 23:55:00|5503.9|5499.9|5506.1|5502.1|5507.7|5503.7|5502.6|5498.6|0
1583366400000|2020-03-05 00:00:00|5506.2|5502.2|5492.4|5488.4|5507.1|5503.1|5491.8|5487.8|0
1583366700000|2020-03-05 00:05:00|5493|5489|5490.6|5486.6|5493.5|5489.5|5488.4|5484.4|0
1583367000000|2020-03-05 00:10:00|5490.5|5486.5|5495.5|5491.5|5496.1|5492.1|5488.8|5484.8|0
1583367300000|2020-03-05 00:15:00|5495.1|5491.1|5504.6|5501.6|5504.6|5501.6|5493.3|5489.6|0
1583367600000|2020-03-05 00:20:00|5504.5|5501.5|5499|5496|5504.7|5501.7|5496.7|5493.7|0
1583367900000|2020-03-05 00:25:00|5498.9|5495.9|5505.9|5502.9|5508.2|5505.2|5498.9|5495.9|0
1583368200000|2020-03-05 00:30:00|5505.8|5502.8|5510.6|5507.6|5510.6|5507.6|5501.5|5498.5|0
1583368500000|2020-03-05 00:35:00|5510.9|5507.9|5512.9|5509.9|5513.8|5510.8|5508.2|5505.2|0
1583368800000|2020-03-05 00:40:00|5513.2|5510.2|5513.5|5510.5|5516.5|5513.5|5510.6|5507.6|0
1583369100000|2020-03-05 00:45:00|5514|5511|5514.8|5511.8|5516.5|5513.5|5512.2|5509.2|0
1583369400000|2020-03-05 00:50:00|5514.7|5511.7|5506.7|5503.7|5514.8|5511.8|5503.6|5500.6|0
1583369700000|2020-03-05 00:55:00|5506.6|5503.6|5508.2|5505.2|5511.5|5508.5|5505.1|5502.1|0
1583370000000|2020-03-05 01:00:00|5508.3|5505.3|5508.3|5505.3|5511.5|5508.5|5506.6|5503.6|0
1583370300000|2020-03-05 01:05:00|5509|5506|5500.1|5497.1|5509|5506|5498.9|5495.9|0
1583370600000|2020-03-05 01:10:00|5500.4|5497.4|5497|5494|5502.4|5499.4|5496.9|5493.9|0
1583370900000|2020-03-05 01:15:00|5497.1|5494.1|5492.3|5489.3|5500|5497|5492.3|5489.3|0
1583371200000|2020-03-05 01:20:00|5492.6|5489.6|5497.2|5494.2|5498.8|5495.8|5492.6|5489.6|0
1583371500000|2020-03-05 01:25:00|5497.1|5494.1|5498.7|5495.7|5500.2|5497.2|5494|5491|0
1583371800000|2020-03-05 01:30:00|5498.8|5495.8|5497.2|5494.2|5499.9|5496.9|5495.4|5492.4|0
1583372100000|2020-03-05 01:35:00|5497.5|5494.5|5502.7|5499.7|5503.5|5500.5|5497.2|5494.2|0
1583372400000|2020-03-05 01:40:00|5502.5|5499.5|5498.6|5495.6|5503.5|5500.5|5498.6|5495.6|0
1583372700000|2020-03-05 01:45:00|5498.5|5495.5|5492.2|5489.2|5498.6|5495.6|5490.4|5487.4|0
1583373000000|2020-03-05 01:50:00|5492.3|5489.3|5495.4|5492.4|5495.4|5492.4|5490.6|5487.6|0
1583373300000|2020-03-05 01:55:00|5495.3|5492.3|5494|5491|5495.5|5492.5|5492.3|5489.3|0
1583373600000|2020-03-05 02:00:00|5494.1|5491.1|5495.9|5492.9|5497.1|5494.1|5492.4|5489.4|0
1583373900000|2020-03-05 02:05:00|5495.6|5492.6|5491.1|5488.1|5495.9|5492.9|5490.9|5487.9|0
1583374200000|2020-03-05 02:10:00|5491|5488|5491.2|5488.2|5491.2|5488.2|5488.8|5485.8|0
1583374500000|2020-03-05 02:15:00|5490.9|5487.9|5485.9|5482.9|5491.1|5488.1|5485.2|5482.2|0
1583374800000|2020-03-05 02:20:00|5485.7|5482.7|5486.9|5483.9|5486.9|5483.9|5485.2|5482.2|0
1583375100000|2020-03-05 02:25:00|5487.1|5484.1|5491.6|5488.6|5491.6|5488.6|5486.8|5483.8|0
1583375400000|2020-03-05 02:30:00|5491.9|5488.9|5495.7|5492.7|5496.5|5493.5|5491.4|5488.4|0
1583375700000|2020-03-05 02:35:00|5495.4|5492.4|5493.3|5490.3|5495.7|5492.7|5491.8|5488.8|0
1583376000000|2020-03-05 02:40:00|5493.1|5490.1|5493.5|5490.5|5493.5|5490.5|5488.8|5485.8|0
1583376300000|2020-03-05 02:45:00|5493.4|5490.4|5500.2|5497.2|5500.8|5497.8|5493.4|5490.4|0
1583376600000|2020-03-05 02:50:00|5500.7|5497.7|5497.4|5494.4|5501.4|5498.4|5496.6|5493.6|0
1583376900000|2020-03-05 02:55:00|5497.7|5494.7|5501.6|5498.6|5501.6|5498.6|5495.8|5492.8|0
1583377200000|2020-03-05 03:00:00|5501.7|5498.7|5498.3|5495.3|5503.1|5500.1|5496.8|5493.8|0
1583377500000|2020-03-05 03:05:00|5498.2|5495.2|5492.4|5489.4|5498.3|5495.3|5491.9|5488.9|0
1583377800000|2020-03-05 03:10:00|5492|5489|5492.1|5489.1|5493.4|5490.4|5490.5|5487.5|0
1583378100000|2020-03-05 03:15:00|5492|5489|5493.5|5490.5|5495.2|5492.2|5491.3|5488.3|0
1583378400000|2020-03-05 03:20:00|5493.4|5490.4|5494.1|5491.1|5497.2|5494.2|5490.5|5487.5|0
1583378700000|2020-03-05 03:25:00|5494.6|5491.6|5492.3|5489.3|5495.6|5492.6|5492.1|5489.1|0
1583379000000|2020-03-05 03:30:00|5492.2|5489.2|5492|5489|5493.8|5490.8|5490.4|5487.4|0
1583379300000|2020-03-05 03:35:00|5491.9|5488.9|5490.2|5487.2|5491.9|5488.9|5487.1|5484.1|0
1583379600000|2020-03-05 03:40:00|5490.3|5487.3|5486.9|5483.9|5491.8|5488.8|5485.3|5482.3|0
1583379900000|2020-03-05 03:45:00|5487|5484|5485.2|5482.2|5487.1|5484.1|5483.7|5480.7|0
1583380200000|2020-03-05 03:50:00|5485.3|5482.3|5485.3|5482.3|5487.6|5484.6|5483.7|5480.7|0
1583380500000|2020-03-05 03:55:00|5485.4|5482.4|5483.7|5480.7|5486.8|5483.8|5483.7|5480.7|0
1583380800000|2020-03-05 04:00:00|5483.8|5480.8|5488.5|5485.5|5490.1|5487.1|5483.7|5480.7|0
1583381100000|2020-03-05 04:05:00|5488.4|5485.4|5490.8|5487.8|5491.5|5488.5|5487|5484|0
1583381400000|2020-03-05 04:10:00|5490.5|5487.5|5489.3|5486.3|5491.6|5488.6|5488.4|5485.4|0
1583381700000|2020-03-05 04:15:00|5489.2|5486.2|5486.8|5483.8|5490|5487|5485.3|5482.3|0
1583382000000|2020-03-05 04:20:00|5486.9|5483.9|5490.2|5487.2|5491.7|5488.7|5486.9|5483.9|0
1583382300000|2020-03-05 04:25:00|5490.3|5487.3|5490.1|5487.1|5491.8|5488.8|5488.6|5485.6|0
1583382600000|2020-03-05 04:30:00|5490.2|5487.2|5490.1|5487.1|5491.7|5488.7|5490.1|5487.1|0
1583382900000|2020-03-05 04:35:00|5490|5487|5490.2|5487.2|5491.8|5488.8|5488.6|5485.6|0
1583383200000|2020-03-05 04:40:00|5490.1|5487.1|5486.9|5483.9|5490.1|5487.1|5485.3|5482.3|0
1583383500000|2020-03-05 04:45:00|5487|5484|5488.7|5485.7|5488.7|5485.7|5486.2|5483.2|0
1583383800000|2020-03-05 04:50:00|5488.6|5485.6|5491.7|5488.7|5491.7|5488.7|5487|5484|0
1583384100000|2020-03-05 04:55:00|5491.1|5488.1|5488.7|5485.7|5491.7|5488.7|5488.7|5485.7|0
1583384400000|2020-03-05 05:00:00|5489|5486|5493.6|5490.6|5495.1|5492.1|5489|5486|0
1583384700000|2020-03-05 05:05:00|5493.9|5490.9|5495.2|5492.2|5496.8|5493.8|5493.6|5490.6|0
1583385000000|2020-03-05 05:10:00|5494.9|5491.9|5502.7|5499.7|5503.2|5500.2|5494.4|5491.4|0
1583385300000|2020-03-05 05:15:00|5502.6|5499.6|5504.1|5501.1|5505.6|5502.6|5501|5498|0
1583385600000|2020-03-05 05:20:00|5504|5501|5508.2|5505.2|5508.3|5505.3|5502.4|5499.4|0
1583385900000|2020-03-05 05:25:00|5508.1|5505.1|5511.4|5508.4|5511.5|5508.5|5506.7|5503.7|0
1583386200000|2020-03-05 05:30:00|5511.5|5508.5|5510.7|5507.7|5511.5|5508.5|5507.7|5504.7|0
1583386500000|2020-03-05 05:35:00|5510.6|5507.6|5514.1|5511.1|5514.9|5511.9|5509.1|5506.1|0
1583386800000|2020-03-05 05:40:00|5515|5512|5513.2|5510.2|5515|5512|5511.7|5508.7|0
1583387100000|2020-03-05 05:45:00|5513.1|5510.1|5514.9|5511.9|5515|5512|5511.7|5508.7|0
1583387400000|2020-03-05 05:50:00|5515|5512|5515.1|5512.1|5516.5|5513.5|5513.3|5510.3|0
1583387700000|2020-03-05 05:55:00|5515.4|5512.4|5514.1|5511.1|5516.8|5513.8|5513.4|5510.4|0
1583388000000|2020-03-05 06:00:00|5514|5511|5510.4|5507.4|5514.8|5511.8|5510.3|5507.3|0
1583388300000|2020-03-05 06:05:00|5510.3|5507.3|5511.9|5508.9|5513.5|5510.5|5510.2|5507.2|0
1583388600000|2020-03-05 06:10:00|5511.8|5508.8|5509.2|5506.2|5512.5|5509.5|5508.4|5505.4|0
1583388900000|2020-03-05 06:15:00|5509.5|5506.5|5510.3|5507.3|5511.9|5508.9|5506.8|5503.8|0
1583389200000|2020-03-05 06:20:00|5510.2|5507.2|5506.8|5503.8|5510.2|5507.2|5506.7|5503.7|0
1583389500000|2020-03-05 06:25:00|5506.9|5503.9|5506.8|5503.8|5508.5|5505.5|5506.7|5503.7|0
1583389800000|2020-03-05 06:30:00|5506.7|5503.7|5511.4|5508.4|5511.5|5508.5|5504.9|5501.9|0
1583390100000|2020-03-05 06:35:00|5511.5|5508.5|5509.4|5506.4|5514.2|5511.2|5509.1|5506.1|0
1583390400000|2020-03-05 06:40:00|5509.5|5506.5|5512.6|5509.6|5512.6|5509.6|5509.4|5506.4|0
1583390700000|2020-03-05 06:45:00|5512.5|5509.5|5506.3|5503.3|5512.5|5509.5|5506.2|5503.2|0
1583391000000|2020-03-05 06:50:00|5506.2|5503.2|5506.1|5503.1|5508.5|5505.5|5503.1|5500.1|0
1583391300000|2020-03-05 06:55:00|5505.8|5502.8|5501.3|5498.3|5505.8|5502.8|5499.6|5496.6|0
1583391600000|2020-03-05 07:00:00|5501|5498|5504.8|5502.8|5505.3|5503.3|5492.5|5490.5|728
1583391900000|2020-03-05 07:05:00|5504.5|5502.5|5499.3|5497.3|5504.8|5502.8|5497.5|5495.5|386
1583392200000|2020-03-05 07:10:00|5499.5|5497.5|5497.5|5495.5|5500.3|5498.3|5492.5|5490.5|333
1583392500000|2020-03-05 07:15:00|5497.3|5495.3|5499.5|5497.5|5502.3|5500.3|5494.3|5492.3|231
1583392800000|2020-03-05 07:20:00|5499.3|5497.3|5512|5510|5512.8|5510.8|5499.3|5497.3|425
1583393100000|2020-03-05 07:25:00|5511.8|5509.8|5506|5504|5511.8|5509.8|5504.5|5502.5|385
1583393400000|2020-03-05 07:30:00|5505.8|5503.8|5504.3|5502.3|5506.3|5504.3|5500.5|5498.5|207
1583393700000|2020-03-05 07:35:00|5504.8|5502.8|5499|5497|5504.8|5502.8|5498.5|5496.5|306
1583394000000|2020-03-05 07:40:00|5499.3|5497.3|5492.5|5490.5|5499.5|5497.5|5491.5|5489.5|454
1583394300000|2020-03-05 07:45:00|5492.3|5490.3|5497|5495|5502.8|5500.8|5492.3|5490.3|334
1583394600000|2020-03-05 07:50:00|5497.3|5495.3|5500.5|5498.5|5503|5501|5497|5495|162
1583394900000|2020-03-05 07:55:00|5500.3|5498.3|5503.5|5501.5|5505.5|5503.5|5497.8|5495.8|312
1583395200000|2020-03-05 08:00:00|5503|5502|5480.5|5479.5|5504|5503|5480.5|5479.5|3245
1583395500000|2020-03-05 08:05:00|5480.8|5479.8|5495.5|5494.5|5496|5495|5474|5473|2609
1583395800000|2020-03-05 08:10:00|5494.5|5493.5|5484.8|5483.8|5494.5|5493.5|5483.8|5482.8|2329
1583396100000|2020-03-05 08:15:00|5485.5|5484.5|5475.8|5474.8|5491.5|5490.5|5473.3|5472.3|1369
1583396400000|2020-03-05 08:20:00|5476|5475|5469.5|5468.5|5476|5475|5462|5461|1728
1583396700000|2020-03-05 08:25:00|5469.3|5468.3|5462.3|5461.3|5473.3|5472.3|5460.3|5459.3|1377
1583397000000|2020-03-05 08:30:00|5462|5461|5460.3|5459.3|5464|5463|5449.8|5448.8|1662
1583397300000|2020-03-05 08:35:00|5460|5459|5455|5454|5463|5462|5450.3|5449.3|1473
1583397600000|2020-03-05 08:40:00|5454.6|5453.6|5459.4|5458.4|5467.6|5466.6|5451.9|5450.9|1519
1583397900000|2020-03-05 08:45:00|5458.9|5457.9|5454.6|5453.6|5464.9|5463.9|5452.9|5451.9|700
1583398200000|2020-03-05 08:50:00|5454.9|5453.9|5467.9|5466.9|5468.4|5467.4|5452.6|5451.6|723
1583398500000|2020-03-05 08:55:00|5468.1|5467.1|5448.6|5447.6|5468.4|5467.4|5448.6|5447.6|791
1583398800000|2020-03-05 09:00:00|5448.9|5447.9|5448.4|5447.4|5453.6|5452.6|5444.9|5443.9|906
1583399100000|2020-03-05 09:05:00|5447.9|5446.9|5428.6|5427.6|5447.9|5446.9|5426.4|5425.4|1601
1583399400000|2020-03-05 09:10:00|5428.4|5427.4|5434.1|5433.1|5436.4|5435.4|5426.4|5425.4|1232
1583399700000|2020-03-05 09:15:00|5434.6|5433.6|5439.6|5438.6|5440.6|5439.6|5429.4|5428.4|933
1583400000000|2020-03-05 09:20:00|5439.9|5438.9|5429.6|5428.6|5442.1|5441.1|5427.9|5426.9|752
1583400300000|2020-03-05 09:25:00|5430.1|5429.1|5419.9|5418.9|5430.1|5429.1|5419.4|5418.4|1149
1583400600000|2020-03-05 09:30:00|5420.4|5419.4|5416.4|5415.4|5424.4|5423.4|5416.4|5415.4|759
1583400900000|2020-03-05 09:35:00|5416.6|5415.6|5420.4|5419.4|5428.1|5427.1|5414.4|5413.4|1038
1583401200000|2020-03-05 09:40:00|5419.6|5418.6|5410.4|5409.4|5419.6|5418.6|5409.6|5408.6|923
1583401500000|2020-03-05 09:45:00|5410.6|5409.6|5421.4|5420.4|5425.1|5424.1|5409.9|5408.9|930
1583401800000|2020-03-05 09:50:00|5421.1|5420.1|5415.1|5414.1|5421.1|5420.1|5411.4|5410.4|879
1583402100000|2020-03-05 09:55:00|5415.4|5414.4|5407.9|5406.9|5415.4|5414.4|5405.4|5404.4|715
1583402400000|2020-03-05 10:00:00|5408.4|5407.4|5410.1|5409.1|5412.1|5411.1|5401.6|5400.6|871
1583402700000|2020-03-05 10:05:00|5410.4|5409.4|5399.1|5398.1|5411.4|5410.4|5396.4|5395.4|1243
1583403000000|2020-03-05 10:10:00|5399.4|5398.4|5386.1|5385.1|5399.9|5398.9|5385.6|5384.6|1312
1583403300000|2020-03-05 10:15:00|5386.4|5385.4|5383.4|5382.4|5392.1|5391.1|5383.1|5382.1|1327
1583403600000|2020-03-05 10:20:00|5383.6|5382.6|5377.1|5376.1|5384.1|5383.1|5376.1|5375.1|1328
1583403900000|2020-03-05 10:25:00|5377.6|5376.6|5378.4|5377.4|5383.6|5382.6|5375.6|5374.6|1415
1583404200000|2020-03-05 10:30:00|5378.6|5377.6|5381.1|5380.1|5386.4|5385.4|5377.1|5376.1|1310
1583404500000|2020-03-05 10:35:00|5380.9|5379.9|5380.6|5379.6|5383.4|5382.4|5377.4|5376.4|1245
1583404800000|2020-03-05 10:40:00|5380.9|5379.9|5377.1|5376.1|5381.1|5380.1|5372.4|5371.4|1128
1583405100000|2020-03-05 10:45:00|5376.9|5375.9|5391.4|5390.4|5392.6|5391.6|5375.4|5374.4|946
1583405400000|2020-03-05 10:50:00|5391.9|5390.9|5380.6|5379.6|5396.1|5395.1|5380.4|5379.4|1268
1583405700000|2020-03-05 10:55:00|5380.4|5379.4|5375.1|5374.1|5380.6|5379.6|5373.1|5372.1|1024
1583406000000|2020-03-05 11:00:00|5375.4|5374.4|5378.6|5377.6|5385.4|5384.4|5373.9|5372.9|1027
1583406300000|2020-03-05 11:05:00|5378.4|5377.4|5387.9|5386.9|5388.9|5387.9|5372.4|5371.4|1528
1583406600000|2020-03-05 11:10:00|5387.6|5386.6|5389.9|5388.9|5392.9|5391.9|5385.4|5384.4|932
1583406900000|2020-03-05 11:15:00|5390.1|5389.1|5378.9|5377.9|5392.9|5391.9|5378.4|5377.4|755
1583407200000|2020-03-05 11:20:00|5379.1|5378.1|5372.4|5371.4|5383.9|5382.9|5369.4|5368.4|1558
1583407500000|2020-03-05 11:25:00|5372.1|5371.1|5365.9|5364.9|5374.9|5373.9|5362.9|5361.9|829
1583407800000|2020-03-05 11:30:00|5366.4|5365.4|5362.4|5361.4|5368.9|5367.9|5358.4|5357.4|922
1583408100000|2020-03-05 11:35:00|5362.1|5361.1|5361.9|5360.9|5363.9|5362.9|5356.1|5355.1|889
1583408400000|2020-03-05 11:40:00|5362.4|5361.4|5367.6|5366.6|5370.6|5369.6|5361.6|5360.6|917
1583408700000|2020-03-05 11:45:00|5367.4|5366.4|5368.9|5367.9|5373.4|5372.4|5363.6|5362.6|1442
1583409000000|2020-03-05 11:50:00|5369.1|5368.1|5363.1|5362.1|5375.4|5374.4|5360.6|5359.6|896
1583409300000|2020-03-05 11:55:00|5362.9|5361.9|5375.4|5374.4|5378.1|5377.1|5362.9|5361.9|1129
1583409600000|2020-03-05 12:00:00|5375.9|5374.9|5365.9|5364.9|5377.4|5376.4|5363.1|5362.1|1104
1583409900000|2020-03-05 12:05:00|5366.1|5365.1|5364.1|5363.1|5367.9|5366.9|5361.1|5360.1|658
1583410200000|2020-03-05 12:10:00|5364.4|5363.4|5359.6|5358.6|5368.1|5367.1|5356.9|5355.9|895
1583410500000|2020-03-05 12:15:00|5359.9|5358.9|5361.4|5360.4|5365.6|5364.6|5359.9|5358.9|659
1583410800000|2020-03-05 12:20:00|5361.6|5360.6|5375.1|5374.1|5375.9|5374.9|5360.4|5359.4|1023
1583411100000|2020-03-05 12:25:00|5375.4|5374.4|5379.1|5378.1|5383.6|5382.6|5370.4|5369.4|1814
1583411400000|2020-03-05 12:30:00|5379.4|5378.4|5376.1|5375.1|5385.1|5384.1|5372.4|5371.4|770
1583411700000|2020-03-05 12:35:00|5376.4|5375.4|5369.1|5368.1|5378.1|5377.1|5366.9|5365.9|961
1583412000000|2020-03-05 12:40:00|5368.8|5367.8|5377.3|5376.3|5378.8|5377.8|5367.6|5366.6|598
1583412300000|2020-03-05 12:45:00|5377.6|5376.6|5369.3|5368.3|5378.6|5377.6|5368.8|5367.8|353
1583412600000|2020-03-05 12:50:00|5369.1|5368.1|5375.8|5374.8|5376.8|5375.8|5366.1|5365.1|492
1583412900000|2020-03-05 12:55:00|5376.1|5375.1|5363.3|5362.3|5380.8|5379.8|5363.3|5362.3|819
1583413200000|2020-03-05 13:00:00|5363.6|5362.6|5361.1|5360.1|5369.3|5368.3|5358.8|5357.8|532
1583413500000|2020-03-05 13:05:00|5360.8|5359.8|5359.8|5358.8|5363.1|5362.1|5357.3|5356.3|514
1583413800000|2020-03-05 13:10:00|5360.1|5359.1|5366.6|5365.6|5369.8|5368.8|5358.8|5357.8|521
1583414100000|2020-03-05 13:15:00|5366.8|5365.8|5356.6|5355.6|5367.3|5366.3|5356.1|5355.1|412
1583414400000|2020-03-05 13:20:00|5356.3|5355.3|5346.8|5345.8|5356.6|5355.6|5345.1|5344.1|1514
1583414700000|2020-03-05 13:25:00|5346.6|5345.6|5345.3|5344.3|5349.1|5348.1|5344.1|5343.1|915
1583415000000|2020-03-05 13:30:00|5345.1|5344.1|5341.8|5340.8|5348.1|5347.1|5338.8|5337.8|3106
1583415300000|2020-03-05 13:35:00|5342.1|5341.1|5343.1|5342.1|5348.8|5347.8|5338.3|5337.3|1014
1583415600000|2020-03-05 13:40:00|5342.8|5341.8|5348.3|5347.3|5349.8|5348.8|5342.1|5341.1|1428
1583415900000|2020-03-05 13:45:00|5347.6|5346.6|5349.8|5348.8|5358.1|5357.1|5347.6|5346.6|1304
1583416200000|2020-03-05 13:50:00|5350.1|5349.1|5347.3|5346.3|5354.1|5353.1|5345.6|5344.6|608
1583416500000|2020-03-05 13:55:00|5347.1|5346.1|5345.1|5344.1|5351.1|5350.1|5344.6|5343.6|806
1583416800000|2020-03-05 14:00:00|5344.8|5343.8|5345.6|5344.6|5355.8|5354.8|5344.1|5343.1|1292
1583417100000|2020-03-05 14:05:00|5345.8|5344.8|5333.8|5332.8|5345.8|5344.8|5332.1|5331.1|1237
1583417400000|2020-03-05 14:10:00|5334.1|5333.1|5334.3|5333.3|5341.8|5340.8|5333.3|5332.3|663
1583417700000|2020-03-05 14:15:00|5334.1|5333.1|5330.3|5329.3|5336.6|5335.6|5330.1|5329.1|724
1583418000000|2020-03-05 14:20:00|5330.6|5329.6|5333.8|5332.8|5335.3|5334.3|5330.6|5329.6|553
1583418300000|2020-03-05 14:25:00|5333.6|5332.6|5339.1|5338.1|5339.3|5338.3|5329.1|5328.1|807
1583418600000|2020-03-05 14:30:00|5339.3|5338.3|5350.3|5349.3|5350.3|5349.3|5333.8|5332.8|2419
1583418900000|2020-03-05 14:35:00|5351.6|5350.6|5349.8|5348.8|5360.3|5359.3|5345.8|5344.8|2840
1583419200000|2020-03-05 14:40:00|5349.6|5348.6|5352.6|5351.6|5352.8|5351.8|5342.1|5341.1|1417
1583419500000|2020-03-05 14:45:00|5352.8|5351.8|5338.6|5337.6|5355.3|5354.3|5338.1|5337.1|1311
1583419800000|2020-03-05 14:50:00|5338.3|5337.3|5345.1|5344.1|5349.3|5348.3|5334.6|5333.6|2542
1583420100000|2020-03-05 14:55:00|5344.3|5343.3|5342.8|5341.8|5345.8|5344.8|5331.6|5330.6|1642
1583420400000|2020-03-05 15:00:00|5342.3|5341.3|5337.6|5336.6|5347.6|5346.6|5336.1|5335.1|1529
1583420700000|2020-03-05 15:05:00|5337.3|5336.3|5336.8|5335.8|5342.6|5341.6|5334.1|5333.1|1232
1583421000000|2020-03-05 15:10:00|5336.4|5335.4|5353.7|5352.7|5355.4|5354.4|5334.7|5333.7|1342
1583421300000|2020-03-05 15:15:00|5353.2|5352.2|5355.2|5354.2|5356.7|5355.7|5341.7|5340.7|1472
1583421600000|2020-03-05 15:20:00|5354.9|5353.9|5359.9|5358.9|5368.2|5367.2|5349.4|5348.4|2709
1583421900000|2020-03-05 15:25:00|5359.7|5358.7|5351.9|5350.9|5361.4|5360.4|5351.4|5350.4|973
1583422200000|2020-03-05 15:30:00|5352.2|5351.2|5356.2|5355.2|5362.9|5361.9|5351.7|5350.7|906
1583422500000|2020-03-05 15:35:00|5356.4|5355.4|5345.7|5344.7|5357.2|5356.2|5344.2|5343.2|973
1583422800000|2020-03-05 15:40:00|5345.2|5344.2|5349.2|5348.2|5358.9|5357.9|5344.9|5343.9|653
1583423100000|2020-03-05 15:45:00|5348.9|5347.9|5353.7|5352.7|5360.7|5359.7|5344.7|5343.7|998
1583423400000|2020-03-05 15:50:00|5354.2|5353.2|5359.7|5358.7|5361.7|5360.7|5349.7|5348.7|943
1583423700000|2020-03-05 15:55:00|5359.4|5358.4|5350.9|5349.9|5360.9|5359.9|5349.7|5348.7|960
1583424000000|2020-03-05 16:00:00|5351.7|5350.7|5356.7|5355.7|5363.2|5362.2|5349.4|5348.4|1272
1583424300000|2020-03-05 16:05:00|5357.4|5356.4|5370.2|5369.2|5370.9|5369.9|5356.4|5355.4|1454
1583424600000|2020-03-05 16:10:00|5369.9|5368.9|5376.7|5375.7|5380.7|5379.7|5365.9|5364.9|1322
1583424900000|2020-03-05 16:15:00|5376.9|5375.9|5369.4|5368.4|5379.7|5378.7|5368.9|5367.9|1402
1583425200000|2020-03-05 16:20:00|5369.7|5368.7|5363.2|5362.2|5371.2|5370.2|5360.2|5359.2|2125
1583425500000|2020-03-05 16:25:00|5362.7|5361.7|5369.2|5368.2|5373.9|5372.9|5361.7|5360.7|2370
1583425800000|2020-03-05 16:30:00|5368.4|5367.4|5361.9|5359.9|5381.2|5379.2|5359.2|5357.2|5178
1583426100000|2020-03-05 16:35:00|5362.2|5360.2|5348.7|5346.7|5362.2|5360.2|5347.4|5345.4|3213
1583426400000|2020-03-05 16:40:00|5348.2|5346.2|5342.4|5340.4|5352.4|5350.4|5342.2|5340.2|1460
1583426700000|2020-03-05 16:45:00|5342.7|5340.7|5347.4|5345.4|5350.7|5348.7|5341.4|5339.4|2020
1583427000000|2020-03-05 16:50:00|5347.7|5345.7|5346.9|5344.9|5351.2|5349.2|5342.7|5340.7|556
1583427300000|2020-03-05 16:55:00|5346.7|5344.7|5338.4|5336.4|5346.7|5344.7|5334.7|5332.7|1394
1583427600000|2020-03-05 17:00:00|5338.7|5336.7|5334.9|5332.9|5341.4|5339.4|5332.9|5330.9|369
1583427900000|2020-03-05 17:05:00|5335.2|5333.2|5326.9|5324.9|5335.7|5333.7|5324.7|5322.7|469
1583428200000|2020-03-05 17:10:00|5326.7|5324.7|5325.4|5323.4|5333.2|5331.2|5325.2|5323.2|446
1583428500000|2020-03-05 17:15:00|5325.7|5323.7|5317.9|5315.9|5328.7|5326.7|5317.4|5315.4|522
1583428800000|2020-03-05 17:20:00|5318.2|5316.2|5312.4|5310.4|5320.2|5318.2|5311.9|5309.9|504
1583429100000|2020-03-05 17:25:00|5312.7|5310.7|5314.9|5312.9|5317.9|5315.9|5306.4|5304.4|362
1583429400000|2020-03-05 17:30:00|5314.7|5312.7|5315.7|5313.7|5321.2|5319.2|5314.4|5312.4|181
1583429700000|2020-03-05 17:35:00|5315.9|5313.9|5302.4|5300.4|5318.7|5316.7|5302.2|5300.2|551
1583430000000|2020-03-05 17:40:00|5302.7|5300.7|5285.4|5283.4|5304.7|5302.7|5285.2|5283.2|829
1583430300000|2020-03-05 17:45:00|5284.9|5282.9|5293.9|5291.9|5294.9|5292.9|5281.7|5279.7|741
1583430600000|2020-03-05 17:50:00|5294.2|5292.2|5291.9|5289.9|5294.2|5292.2|5283.9|5281.9|398
1583430900000|2020-03-05 17:55:00|5291.7|5289.7|5281.2|5279.2|5291.9|5289.9|5281.2|5279.2|236
1583431200000|2020-03-05 18:00:00|5280.9|5278.9|5285.4|5283.4|5290.7|5288.7|5280.9|5278.9|432
1583431500000|2020-03-05 18:05:00|5284.9|5282.9|5280.2|5278.2|5290.9|5288.9|5278.9|5276.9|304
1583431800000|2020-03-05 18:10:00|5279.9|5277.9|5277.9|5275.9|5285.9|5283.9|5275.4|5273.4|249
1583432100000|2020-03-05 18:15:00|5277.7|5275.7|5279.2|5277.2|5281.9|5279.9|5273.4|5271.4|170
1583432400000|2020-03-05 18:20:00|5278.4|5276.4|5284.4|5282.4|5288.4|5286.4|5276.4|5274.4|176
1583432700000|2020-03-05 18:25:00|5284.7|5282.7|5293.7|5291.7|5293.7|5291.7|5283.9|5281.9|164
1583433000000|2020-03-05 18:30:00|5293.9|5291.9|5295.7|5293.7|5298.7|5296.7|5288.4|5286.4|286
1583433300000|2020-03-05 18:35:00|5295.9|5293.9|5295.9|5293.9|5305.9|5303.9|5295.7|5293.7|324
1583433600000|2020-03-05 18:40:00|5295.7|5293.7|5290.2|5288.2|5297.9|5295.9|5289.9|5287.9|229
1583433900000|2020-03-05 18:45:00|5290.4|5288.4|5303.9|5301.9|5306.7|5304.7|5288.7|5286.7|220
1583434200000|2020-03-05 18:50:00|5304.2|5302.2|5295.2|5293.2|5308.9|5306.9|5295.2|5293.2|157
1583434500000|2020-03-05 18:55:00|5295.4|5293.4|5305.4|5303.4|5305.4|5303.4|5295.2|5293.2|132
1583434800000|2020-03-05 19:00:00|5305.2|5303.2|5292.4|5290.4|5305.2|5303.2|5290.4|5288.4|290
1583435100000|2020-03-05 19:05:00|5292.2|5290.2|5291.4|5289.4|5296.7|5294.7|5289.7|5287.7|203
1583435400000|2020-03-05 19:10:00|5291.2|5289.2|5300.2|5298.2|5303.4|5301.4|5288.2|5286.2|101
1583435700000|2020-03-05 19:15:00|5299.9|5297.9|5289.9|5287.9|5300.4|5298.4|5288.4|5286.4|282
1583436000000|2020-03-05 19:20:00|5290.2|5288.2|5278.4|5276.4|5293.4|5291.4|5278.4|5276.4|276
1583436300000|2020-03-05 19:25:00|5278.7|5276.7|5279.2|5277.2|5284.9|5282.9|5276.2|5274.2|244
1583436600000|2020-03-05 19:30:00|5278.9|5276.9|5282.9|5280.9|5288.4|5286.4|5278.9|5276.9|131
1583436900000|2020-03-05 19:35:00|5282.7|5280.7|5293.4|5291.4|5296.4|5294.4|5279.4|5277.4|163
1583437200000|2020-03-05 19:40:00|5293.2|5291.2|5286.4|5284.4|5297.4|5295.4|5286.2|5284.2|101
1583437500000|2020-03-05 19:45:00|5286.7|5284.7|5289.9|5287.9|5289.9|5287.9|5280.7|5278.7|126
1583437800000|2020-03-05 19:50:00|5290.2|5288.2|5279.9|5277.9|5293.7|5291.7|5279.4|5277.4|176
1583438100000|2020-03-05 19:55:00|5280.2|5278.2|5284.4|5282.4|5290.9|5288.9|5280.2|5278.2|115
1583438400000|2020-03-05 20:00:00|5284.7|5282.7|5280.7|5278.7|5286.7|5284.7|5280.2|5278.2|141
1583438700000|2020-03-05 20:05:00|5280.4|5278.4|5285.4|5283.4|5286.7|5284.7|5279.9|5277.9|154
1583439000000|2020-03-05 20:10:00|5285.2|5283.2|5274.9|5272.9|5288.4|5286.4|5270.7|5268.7|317
1583439300000|2020-03-05 20:15:00|5275.2|5273.2|5270.7|5268.7|5278.4|5276.4|5267.4|5265.4|383
1583439600000|2020-03-05 20:20:00|5270.4|5268.4|5268.7|5266.7|5276.9|5274.9|5267.2|5265.2|163
1583439900000|2020-03-05 20:25:00|5268.9|5266.9|5270.4|5268.4|5276.9|5274.9|5262.9|5260.9|472
1583440200000|2020-03-05 20:30:00|5270.2|5268.2|5290.4|5288.4|5296.7|5294.7|5268.2|5266.2|480
1583440500000|2020-03-05 20:35:00|5290.2|5288.2|5277.4|5275.4|5292.9|5290.9|5276.9|5274.9|296
1583440800000|2020-03-05 20:40:00|5277.9|5275.9|5282.7|5280.7|5286.9|5284.9|5267.9|5265.9|404
1583441100000|2020-03-05 20:45:00|5283.7|5281.7|5276.2|5274.2|5285.7|5283.7|5272.9|5270.9|348
1583441400000|2020-03-05 20:50:00|5276.7|5274.7|5278.9|5276.9|5294.7|5292.7|5273.7|5271.7|532
1583441700000|2020-03-05 20:55:00|5279.4|5277.4|5284.7|5282.7|5289.2|5287.2|5273.9|5271.9|370
1583442000000|2020-03-05 21:00:00|5282.2|5278.2|5272.2|5268.2|5282.8|5278.8|5269.1|5265.1|0
1583442300000|2020-03-05 21:05:00|5272.3|5268.3|5269.6|5265.6|5275.8|5271.8|5266.5|5262.5|0
1583442600000|2020-03-05 21:10:00|5270|5266|5270.8|5266.8|5274.9|5270.9|5265.7|5261.7|0
1583442900000|2020-03-05 21:15:00|5270.9|5266.9|5272.7|5268.7|5272.8|5268.8|5270.9|5266.9|0
1583443200000|2020-03-05 21:20:00|5272.4|5268.4|5274.4|5270.4|5274.4|5270.4|5272.4|5268.4|0
1583443500000|2020-03-05 21:25:00|5274.3|5270.3|5274.7|5270.7|5274.9|5270.9|5274.3|5270.3|0
1583443800000|2020-03-05 21:30:00|5274.9|5270.9|5274.6|5270.6|5274.9|5270.9|5268.9|5264.9|0
1583444100000|2020-03-05 21:35:00|5274.9|5270.9|5278.5|5274.5|5278.9|5274.9|5273.7|5269.7|0
1583444400000|2020-03-05 21:40:00|5278.4|5274.4|5281.1|5277.1|5283.5|5279.5|5277.7|5273.7|0
1583444700000|2020-03-05 21:45:00|5281.2|5277.2|5275.4|5271.4|5281.5|5277.5|5273.4|5269.4|0
1583445000000|2020-03-05 21:50:00|5275.3|5271.3|5282.4|5278.4|5282.8|5278.8|5274.5|5270.5|0
1583445300000|2020-03-05 21:55:00|5282.5|5278.5|5285.4|5281.4|5286.7|5282.7|5282|5278|0
1583445600000|2020-03-05 22:00:00|5285.1|5281.1|5284.4|5280.4|5285.6|5281.6|5284.4|5280.4|0
1583445900000|2020-03-05 22:05:00|5284.5|5280.5|5283|5279|5284.5|5280.5|5282.8|5278.8|0
1583446200000|2020-03-05 22:10:00|5282.8|5278.8|5283.4|5279.4|5283.4|5279.4|5282.4|5278.4|0
1583446500000|2020-03-05 22:15:00|5283.3|5279.3|5286.1|5282.1|5286.1|5282.1|5282.8|5278.8|0
1583446800000|2020-03-05 22:20:00|5286|5282|5286.1|5282.1|5286.3|5282.3|5285.9|5281.9|0
1583447100000|2020-03-05 22:25:00|5286.2|5282.2|5286.4|5282.4|5286.6|5282.6|5286.1|5282.1|0
1583447400000|2020-03-05 22:30:00|5285.8|5281.8|5286|5282|5286.3|5282.3|5285.6|5281.6|0
1583447700000|2020-03-05 22:35:00|5285.9|5281.9|5287.1|5283.1|5287.5|5283.5|5284.7|5280.7|0
1583448000000|2020-03-05 22:40:00|5286.8|5282.8|5286.2|5282.2|5286.8|5282.8|5285.5|5281.5|0
1583448300000|2020-03-05 22:45:00|5285.4|5281.4|5286.9|5282.9|5287.3|5283.3|5285.4|5281.4|0
1583448600000|2020-03-05 22:50:00|5286.8|5282.8|5286.1|5282.1|5287.2|5283.2|5286.1|5282.1|0
1583448900000|2020-03-05 22:55:00|5286.8|5282.8|5288.9|5284.9|5288.9|5284.9|5286.6|5282.6|0
1583449200000|2020-03-05 23:00:00|5289|5285|5286|5282|5291|5287|5282.2|5278.2|0
1583449500000|2020-03-05 23:05:00|5286.3|5282.3|5279.2|5275.2|5286.9|5282.9|5277.4|5273.4|0
1583449800000|2020-03-05 23:10:00|5279.5|5275.5|5289.3|5285.3|5291|5287|5279.5|5275.5|0
1583450100000|2020-03-05 23:15:00|5289.6|5285.6|5290.9|5286.9|5291.3|5287.3|5287.9|5283.9|0
1583450400000|2020-03-05 23:20:00|5291|5287|5289.6|5285.6|5291.3|5287.3|5288.3|5284.3|0
1583450700000|2020-03-05 23:25:00|5290|5286|5291.6|5287.6|5292.3|5288.3|5289.6|5285.6|0
1583451000000|2020-03-05 23:30:00|5291.7|5287.7|5291.2|5287.2|5293|5289|5289.6|5285.6|0
1583451300000|2020-03-05 23:35:00|5291.3|5287.3|5290.9|5286.9|5293|5289|5290.9|5286.9|0
1583451600000|2020-03-05 23:40:00|5291|5287|5292.9|5288.9|5292.9|5288.9|5289.2|5285.2|0
1583451900000|2020-03-05 23:45:00|5292.8|5288.8|5292.9|5288.9|5293.3|5289.3|5291.6|5287.6|0
1583452200000|2020-03-05 23:50:00|5293|5289|5292.1|5288.1|5293.8|5289.8|5291.6|5287.6|0
1583452500000|2020-03-05 23:55:00|5292.4|5288.4|5293.9|5289.9|5293.9|5289.9|5291.6|5287.6|0
1583366400000|2020-03-05 00:00:00|5506.2|5502.2|5492.4|5488.4|5507.1|5503.1|5491.8|5487.8|0
1583366700000|2020-03-05 00:05:00|5493|5489|5490.6|5486.6|5493.5|5489.5|5488.4|5484.4|0
1583367000000|2020-03-05 00:10:00|5490.5|5486.5|5495.5|5491.5|5496.1|5492.1|5488.8|5484.8|0
1583367300000|2020-03-05 00:15:00|5495.1|5491.1|5504.6|5501.6|5504.6|5501.6|5493.3|5489.6|0
1583367600000|2020-03-05 00:20:00|5504.5|5501.5|5499|5496|5504.7|5501.7|5496.7|5493.7|0
1583367900000|2020-03-05 00:25:00|5498.9|5495.9|5505.9|5502.9|5508.2|5505.2|5498.9|5495.9|0
1583368200000|2020-03-05 00:30:00|5505.8|5502.8|5510.6|5507.6|5510.6|5507.6|5501.5|5498.5|0
1583368500000|2020-03-05 00:35:00|5510.9|5507.9|5512.9|5509.9|5513.8|5510.8|5508.2|5505.2|0
1583368800000|2020-03-05 00:40:00|5513.2|5510.2|5513.5|5510.5|5516.5|5513.5|5510.6|5507.6|0
1583369100000|2020-03-05 00:45:00|5514|5511|5514.8|5511.8|5516.5|5513.5|5512.2|5509.2|0
1583369400000|2020-03-05 00:50:00|5514.7|5511.7|5506.7|5503.7|5514.8|5511.8|5503.6|5500.6|0
1583369700000|2020-03-05 00:55:00|5506.6|5503.6|5508.2|5505.2|5511.5|5508.5|5505.1|5502.1|0
1583370000000|2020-03-05 01:00:00|5508.3|5505.3|5508.3|5505.3|5511.5|5508.5|5506.6|5503.6|0
1583370300000|2020-03-05 01:05:00|5509|5506|5500.1|5497.1|5509|5506|5498.9|5495.9|0
1583370600000|2020-03-05 01:10:00|5500.4|5497.4|5497|5494|5502.4|5499.4|5496.9|5493.9|0
1583370900000|2020-03-05 01:15:00|5497.1|5494.1|5492.3|5489.3|5500|5497|5492.3|5489.3|0
1583371200000|2020-03-05 01:20:00|5492.6|5489.6|5497.2|5494.2|5498.8|5495.8|5492.6|5489.6|0
1583371500000|2020-03-05 01:25:00|5497.1|5494.1|5498.7|5495.7|5500.2|5497.2|5494|5491|0
1583371800000|2020-03-05 01:30:00|5498.8|5495.8|5497.2|5494.2|5499.9|5496.9|5495.4|5492.4|0
1583372100000|2020-03-05 01:35:00|5497.5|5494.5|5502.7|5499.7|5503.5|5500.5|5497.2|5494.2|0
1583372400000|2020-03-05 01:40:00|5502.5|5499.5|5498.6|5495.6|5503.5|5500.5|5498.6|5495.6|0
1583372700000|2020-03-05 01:45:00|5498.5|5495.5|5492.2|5489.2|5498.6|5495.6|5490.4|5487.4|0
1583373000000|2020-03-05 01:50:00|5492.3|5489.3|5495.4|5492.4|5495.4|5492.4|5490.6|5487.6|0
1583373300000|2020-03-05 01:55:00|5495.3|5492.3|5494|5491|5495.5|5492.5|5492.3|5489.3|0
1583373600000|2020-03-05 02:00:00|5494.1|5491.1|5495.9|5492.9|5497.1|5494.1|5492.4|5489.4|0
1583373900000|2020-03-05 02:05:00|5495.6|5492.6|5491.1|5488.1|5495.9|5492.9|5490.9|5487.9|0
1583374200000|2020-03-05 02:10:00|5491|5488|5491.2|5488.2|5491.2|5488.2|5488.8|5485.8|0
1583374500000|2020-03-05 02:15:00|5490.9|5487.9|5485.9|5482.9|5491.1|5488.1|5485.2|5482.2|0
1583374800000|2020-03-05 02:20:00|5485.7|5482.7|5486.9|5483.9|5486.9|5483.9|5485.2|5482.2|0
1583375100000|2020-03-05 02:25:00|5487.1|5484.1|5491.6|5488.6|5491.6|5488.6|5486.8|5483.8|0
1583375400000|2020-03-05 02:30:00|5491.9|5488.9|5495.7|5492.7|5496.5|5493.5|5491.4|5488.4|0
1583375700000|2020-03-05 02:35:00|5495.4|5492.4|5493.3|5490.3|5495.7|5492.7|5491.8|5488.8|0
1583376000000|2020-03-05 02:40:00|5493.1|5490.1|5493.5|5490.5|5493.5|5490.5|5488.8|5485.8|0
1583376300000|2020-03-05 02:45:00|5493.4|5490.4|5500.2|5497.2|5500.8|5497.8|5493.4|5490.4|0
1583376600000|2020-03-05 02:50:00|5500.7|5497.7|5497.4|5494.4|5501.4|5498.4|5496.6|5493.6|0
1583376900000|2020-03-05 02:55:00|5497.7|5494.7|5501.6|5498.6|5501.6|5498.6|5495.8|5492.8|0
1583377200000|2020-03-05 03:00:00|5501.7|5498.7|5498.3|5495.3|5503.1|5500.1|5496.8|5493.8|0
1583377500000|2020-03-05 03:05:00|5498.2|5495.2|5492.4|5489.4|5498.3|5495.3|5491.9|5488.9|0
1583377800000|2020-03-05 03:10:00|5492|5489|5492.1|5489.1|5493.4|5490.4|5490.5|5487.5|0
1583378100000|2020-03-05 03:15:00|5492|5489|5493.5|5490.5|5495.2|5492.2|5491.3|5488.3|0
1583378400000|2020-03-05 03:20:00|5493.4|5490.4|5494.1|5491.1|5497.2|5494.2|5490.5|5487.5|0
1583378700000|2020-03-05 03:25:00|5494.6|5491.6|5492.3|5489.3|5495.6|5492.6|5492.1|5489.1|0
1583379000000|2020-03-05 03:30:00|5492.2|5489.2|5492|5489|5493.8|5490.8|5490.4|5487.4|0
1583379300000|2020-03-05 03:35:00|5491.9|5488.9|5490.2|5487.2|5491.9|5488.9|5487.1|5484.1|0
1583379600000|2020-03-05 03:40:00|5490.3|5487.3|5486.9|5483.9|5491.8|5488.8|5485.3|5482.3|0
1583379900000|2020-03-05 03:45:00|5487|5484|5485.2|5482.2|5487.1|5484.1|5483.7|5480.7|0
1583380200000|2020-03-05 03:50:00|5485.3|5482.3|5485.3|5482.3|5487.6|5484.6|5483.7|5480.7|0
1583380500000|2020-03-05 03:55:00|5485.4|5482.4|5483.7|5480.7|5486.8|5483.8|5483.7|5480.7|0
1583380800000|2020-03-05 04:00:00|5483.8|5480.8|5488.5|5485.5|5490.1|5487.1|5483.7|5480.7|0
1583381100000|2020-03-05 04:05:00|5488.4|5485.4|5490.8|5487.8|5491.5|5488.5|5487|5484|0
1583381400000|2020-03-05 04:10:00|5490.5|5487.5|5489.3|5486.3|5491.6|5488.6|5488.4|5485.4|0
1583381700000|2020-03-05 04:15:00|5489.2|5486.2|5486.8|5483.8|5490|5487|5485.3|5482.3|0
1583382000000|2020-03-05 04:20:00|5486.9|5483.9|5490.2|5487.2|5491.7|5488.7|5486.9|5483.9|0
1583382300000|2020-03-05 04:25:00|5490.3|5487.3|5490.1|5487.1|5491.8|5488.8|5488.6|5485.6|0
1583382600000|2020-03-05 04:30:00|5490.2|5487.2|5490.1|5487.1|5491.7|5488.7|5490.1|5487.1|0
1583382900000|2020-03-05 04:35:00|5490|5487|5490.2|5487.2|5491.8|5488.8|5488.6|5485.6|0
1583383200000|2020-03-05 04:40:00|5490.1|5487.1|5486.9|5483.9|5490.1|5487.1|5485.3|5482.3|0
1583383500000|2020-03-05 04:45:00|5487|5484|5488.7|5485.7|5488.7|5485.7|5486.2|5483.2|0
1583383800000|2020-03-05 04:50:00|5488.6|5485.6|5491.7|5488.7|5491.7|5488.7|5487|5484|0
1583384100000|2020-03-05 04:55:00|5491.1|5488.1|5488.7|5485.7|5491.7|5488.7|5488.7|5485.7|0
1583384400000|2020-03-05 05:00:00|5489|5486|5493.6|5490.6|5495.1|5492.1|5489|5486|0
1583384700000|2020-03-05 05:05:00|5493.9|5490.9|5495.2|5492.2|5496.8|5493.8|5493.6|5490.6|0
1583385000000|2020-03-05 05:10:00|5494.9|5491.9|5502.7|5499.7|5503.2|5500.2|5494.4|5491.4|0
1583385300000|2020-03-05 05:15:00|5502.6|5499.6|5504.1|5501.1|5505.6|5502.6|5501|5498|0
1583385600000|2020-03-05 05:20:00|5504|5501|5508.2|5505.2|5508.3|5505.3|5502.4|5499.4|0
1583385900000|2020-03-05 05:25:00|5508.1|5505.1|5511.4|5508.4|5511.5|5508.5|5506.7|5503.7|0
1583386200000|2020-03-05 05:30:00|5511.5|5508.5|5510.7|5507.7|5511.5|5508.5|5507.7|5504.7|0
1583386500000|2020-03-05 05:35:00|5510.6|5507.6|5514.1|5511.1|5514.9|5511.9|5509.1|5506.1|0
1583386800000|2020-03-05 05:40:00|5515|5512|5513.2|5510.2|5515|5512|5511.7|5508.7|0
1583387100000|2020-03-05 05:45:00|5513.1|5510.1|5514.9|5511.9|5515|5512|5511.7|5508.7|0
1583387400000|2020-03-05 05:50:00|5515|5512|5515.1|5512.1|5516.5|5513.5|5513.3|5510.3|0
1583387700000|2020-03-05 05:55:00|5515.4|5512.4|5514.1|5511.1|5516.8|5513.8|5513.4|5510.4|0
1583388000000|2020-03-05 06:00:00|5514|5511|5510.4|5507.4|5514.8|5511.8|5510.3|5507.3|0
1583388300000|2020-03-05 06:05:00|5510.3|5507.3|5511.9|5508.9|5513.5|5510.5|5510.2|5507.2|0
1583388600000|2020-03-05 06:10:00|5511.8|5508.8|5509.2|5506.2|5512.5|5509.5|5508.4|5505.4|0
1583388900000|2020-03-05 06:15:00|5509.5|5506.5|5510.3|5507.3|5511.9|5508.9|5506.8|5503.8|0
1583389200000|2020-03-05 06:20:00|5510.2|5507.2|5506.8|5503.8|5510.2|5507.2|5506.7|5503.7|0
1583389500000|2020-03-05 06:25:00|5506.9|5503.9|5506.8|5503.8|5508.5|5505.5|5506.7|5503.7|0
1583389800000|2020-03-05 06:30:00|5506.7|5503.7|5511.4|5508.4|5511.5|5508.5|5504.9|5501.9|0
1583390100000|2020-03-05 06:35:00|5511.5|5508.5|5509.4|5506.4|5514.2|5511.2|5509.1|5506.1|0
1583390400000|2020-03-05 06:40:00|5509.5|5506.5|5512.6|5509.6|5512.6|5509.6|5509.4|5506.4|0
1583390700000|2020-03-05 06:45:00|5512.5|5509.5|5506.3|5503.3|5512.5|5509.5|5506.2|5503.2|0
1583391000000|2020-03-05 06:50:00|5506.2|5503.2|5506.1|5503.1|5508.5|5505.5|5503.1|5500.1|0
1583391300000|2020-03-05 06:55:00|5505.8|5502.8|5501.3|5498.3|5505.8|5502.8|5499.6|5496.6|0
1583391600000|2020-03-05 07:00:00|5501|5498|5504.8|5502.8|5505.3|5503.3|5492.5|5490.5|728
1583391900000|2020-03-05 07:05:00|5504.5|5502.5|5499.3|5497.3|5504.8|5502.8|5497.5|5495.5|386
1583392200000|2020-03-05 07:10:00|5499.5|5497.5|5497.5|5495.5|5500.3|5498.3|5492.5|5490.5|333
1583392500000|2020-03-05 07:15:00|5497.3|5495.3|5499.5|5497.5|5502.3|5500.3|5494.3|5492.3|231
1583392800000|2020-03-05 07:20:00|5499.3|5497.3|5512|5510|5512.8|5510.8|5499.3|5497.3|425
1583393100000|2020-03-05 07:25:00|5511.8|5509.8|5506|5504|5511.8|5509.8|5504.5|5502.5|385
1583393400000|2020-03-05 07:30:00|5505.8|5503.8|5504.3|5502.3|5506.3|5504.3|5500.5|5498.5|207
1583393700000|2020-03-05 07:35:00|5504.8|5502.8|5499|5497|5504.8|5502.8|5498.5|5496.5|306
1583394000000|2020-03-05 07:40:00|5499.3|5497.3|5492.5|5490.5|5499.5|5497.5|5491.5|5489.5|454
1583394300000|2020-03-05 07:45:00|5492.3|5490.3|5497|5495|5502.8|5500.8|5492.3|5490.3|334
1583394600000|2020-03-05 07:50:00|5497.3|5495.3|5500.5|5498.5|5503|5501|5497|5495|162
1583394900000|2020-03-05 07:55:00|5500.3|5498.3|5503.5|5501.5|5505.5|5503.5|5497.8|5495.8|312
1583395200000|2020-03-05 08:00:00|5503|5502|5480.5|5479.5|5504|5503|5480.5|5479.5|3245
1583395500000|2020-03-05 08:05:00|5480.8|5479.8|5495.5|5494.5|5496|5495|5474|5473|2609
1583395800000|2020-03-05 08:10:00|5494.5|5493.5|5484.8|5483.8|5494.5|5493.5|5483.8|5482.8|2329
1583396100000|2020-03-05 08:15:00|5485.5|5484.5|5475.8|5474.8|5491.5|5490.5|5473.3|5472.3|1369
1583396400000|2020-03-05 08:20:00|5476|5475|5469.5|5468.5|5476|5475|5462|5461|1728
1583396700000|2020-03-05 08:25:00|5469.3|5468.3|5462.3|5461.3|5473.3|5472.3|5460.3|5459.3|1377
1583397000000|2020-03-05 08:30:00|5462|5461|5460.3|5459.3|5464|5463|5449.8|5448.8|1662
1583397300000|2020-03-05 08:35:00|5460|5459|5455|5454|5463|5462|5450.3|5449.3|1473
1583397600000|2020-03-05 08:40:00|5454.6|5453.6|5459.4|5458.4|5467.6|5466.6|5451.9|5450.9|1519
1583397900000|2020-03-05 08:45:00|5458.9|5457.9|5454.6|5453.6|5464.9|5463.9|5452.9|5451.9|700
1583398200000|2020-03-05 08:50:00|5454.9|5453.9|5467.9|5466.9|5468.4|5467.4|5452.6|5451.6|723
1583398500000|2020-03-05 08:55:00|5468.1|5467.1|5448.6|5447.6|5468.4|5467.4|5448.6|5447.6|791
1583398800000|2020-03-05 09:00:00|5448.9|5447.9|5448.4|5447.4|5453.6|5452.6|5444.9|5443.9|906
1583399100000|2020-03-05 09:05:00|5447.9|5446.9|5428.6|5427.6|5447.9|5446.9|5426.4|5425.4|1601
1583399400000|2020-03-05 09:10:00|5428.4|5427.4|5434.1|5433.1|5436.4|5435.4|5426.4|5425.4|1232
1583399700000|2020-03-05 09:15:00|5434.6|5433.6|5439.6|5438.6|5440.6|5439.6|5429.4|5428.4|933
1583400000000|2020-03-05 09:20:00|5439.9|5438.9|5429.6|5428.6|5442.1|5441.1|5427.9|5426.9|752
1583400300000|2020-03-05 09:25:00|5430.1|5429.1|5419.9|5418.9|5430.1|5429.1|5419.4|5418.4|1149
1583400600000|2020-03-05 09:30:00|5420.4|5419.4|5416.4|5415.4|5424.4|5423.4|5416.4|5415.4|759
1583400900000|2020-03-05 09:35:00|5416.6|5415.6|5420.4|5419.4|5428.1|5427.1|5414.4|5413.4|1038
1583401200000|2020-03-05 09:40:00|5419.6|5418.6|5410.4|5409.4|5419.6|5418.6|5409.6|5408.6|923
1583401500000|2020-03-05 09:45:00|5410.6|5409.6|5421.4|5420.4|5425.1|5424.1|5409.9|5408.9|930
1583401800000|2020-03-05 09:50:00|5421.1|5420.1|5415.1|5414.1|5421.1|5420.1|5411.4|5410.4|879
1583402100000|2020-03-05 09:55:00|5415.4|5414.4|5407.9|5406.9|5415.4|5414.4|5405.4|5404.4|715
1583402400000|2020-03-05 10:00:00|5408.4|5407.4|5410.1|5409.1|5412.1|5411.1|5401.6|5400.6|871
1583402700000|2020-03-05 10:05:00|5410.4|5409.4|5399.1|5398.1|5411.4|5410.4|5396.4|5395.4|1243
1583403000000|2020-03-05 10:10:00|5399.4|5398.4|5386.1|5385.1|5399.9|5398.9|5385.6|5384.6|1312
1583403300000|2020-03-05 10:15:00|5386.4|5385.4|5383.4|5382.4|5392.1|5391.1|5383.1|5382.1|1327
1583403600000|2020-03-05 10:20:00|5383.6|5382.6|5377.1|5376.1|5384.1|5383.1|5376.1|5375.1|1328
1583403900000|2020-03-05 10:25:00|5377.6|5376.6|5378.4|5377.4|5383.6|5382.6|5375.6|5374.6|1415
1583404200000|2020-03-05 10:30:00|5378.6|5377.6|5381.1|5380.1|5386.4|5385.4|5377.1|5376.1|1310
1583404500000|2020-03-05 10:35:00|5380.9|5379.9|5380.6|5379.6|5383.4|5382.4|5377.4|5376.4|1245
1583404800000|2020-03-05 10:40:00|5380.9|5379.9|5377.1|5376.1|5381.1|5380.1|5372.4|5371.4|1128
1583405100000|2020-03-05 10:45:00|5376.9|5375.9|5391.4|5390.4|5392.6|5391.6|5375.4|5374.4|946
1583405400000|2020-03-05 10:50:00|5391.9|5390.9|5380.6|5379.6|5396.1|5395.1|5380.4|5379.4|1268
1583405700000|2020-03-05 10:55:00|5380.4|5379.4|5375.1|5374.1|5380.6|5379.6|5373.1|5372.1|1024
1583406000000|2020-03-05 11:00:00|5375.4|5374.4|5378.6|5377.6|5385.4|5384.4|5373.9|5372.9|1027
1583406300000|2020-03-05 11:05:00|5378.4|5377.4|5387.9|5386.9|5388.9|5387.9|5372.4|5371.4|1528
1583406600000|2020-03-05 11:10:00|5387.6|5386.6|5389.9|5388.9|5392.9|5391.9|5385.4|5384.4|932
1583406900000|2020-03-05 11:15:00|5390.1|5389.1|5378.9|5377.9|5392.9|5391.9|5378.4|5377.4|755
1583407200000|2020-03-05 11:20:00|5379.1|5378.1|5372.4|5371.4|5383.9|5382.9|5369.4|5368.4|1558
1583407500000|2020-03-05 11:25:00|5372.1|5371.1|5365.9|5364.9|5374.9|5373.9|5362.9|5361.9|829
1583407800000|2020-03-05 11:30:00|5366.4|5365.4|5362.4|5361.4|5368.9|5367.9|5358.4|5357.4|922
1583408100000|2020-03-05 11:35:00|5362.1|5361.1|5361.9|5360.9|5363.9|5362.9|5356.1|5355.1|889
1583408400000|2020-03-05 11:40:00|5362.4|5361.4|5367.6|5366.6|5370.6|5369.6|5361.6|5360.6|917
1583408700000|2020-03-05 11:45:00|5367.4|5366.4|5368.9|5367.9|5373.4|5372.4|5363.6|5362.6|1442
1583409000000|2020-03-05 11:50:00|5369.1|5368.1|5363.1|5362.1|5375.4|5374.4|5360.6|5359.6|896
1583409300000|2020-03-05 11:55:00|5362.9|5361.9|5375.4|5374.4|5378.1|5377.1|5362.9|5361.9|1129
1583409600000|2020-03-05 12:00:00|5375.9|5374.9|5365.9|5364.9|5377.4|5376.4|5363.1|5362.1|1104
1583409900000|2020-03-05 12:05:00|5366.1|5365.1|5364.1|5363.1|5367.9|5366.9|5361.1|5360.1|658
1583410200000|2020-03-05 12:10:00|5364.4|5363.4|5359.6|5358.6|5368.1|5367.1|5356.9|5355.9|895
1583410500000|2020-03-05 12:15:00|5359.9|5358.9|5361.4|5360.4|5365.6|5364.6|5359.9|5358.9|659
1583410800000|2020-03-05 12:20:00|5361.6|5360.6|5375.1|5374.1|5375.9|5374.9|5360.4|5359.4|1023
1583411100000|2020-03-05 12:25:00|5375.4|5374.4|5379.1|5378.1|5383.6|5382.6|5370.4|5369.4|1814
1583411400000|2020-03-05 12:30:00|5379.4|5378.4|5376.1|5375.1|5385.1|5384.1|5372.4|5371.4|770
1583411700000|2020-03-05 12:35:00|5376.4|5375.4|5369.1|5368.1|5378.1|5377.1|5366.9|5365.9|961
1583412000000|2020-03-05 12:40:00|5368.8|5367.8|5377.3|5376.3|5378.8|5377.8|5367.6|5366.6|598
1583412300000|2020-03-05 12:45:00|5377.6|5376.6|5369.3|5368.3|5378.6|5377.6|5368.8|5367.8|353
1583412600000|2020-03-05 12:50:00|5369.1|5368.1|5375.8|5374.8|5376.8|5375.8|5366.1|5365.1|492
1583412900000|2020-03-05 12:55:00|5376.1|5375.1|5363.3|5362.3|5380.8|5379.8|5363.3|5362.3|819
1583413200000|2020-03-05 13:00:00|5363.6|5362.6|5361.1|5360.1|5369.3|5368.3|5358.8|5357.8|532
1583413500000|2020-03-05 13:05:00|5360.8|5359.8|5359.8|5358.8|5363.1|5362.1|5357.3|5356.3|514
1583413800000|2020-03-05 13:10:00|5360.1|5359.1|5366.6|5365.6|5369.8|5368.8|5358.8|5357.8|521
1583414100000|2020-03-05 13:15:00|5366.8|5365.8|5356.6|5355.6|5367.3|5366.3|5356.1|5355.1|412
1583414400000|2020-03-05 13:20:00|5356.3|5355.3|5346.8|5345.8|5356.6|5355.6|5345.1|5344.1|1514
1583414700000|2020-03-05 13:25:00|5346.6|5345.6|5345.3|5344.3|5349.1|5348.1|5344.1|5343.1|915
1583415000000|2020-03-05 13:30:00|5345.1|5344.1|5341.8|5340.8|5348.1|5347.1|5338.8|5337.8|3106
1583415300000|2020-03-05 13:35:00|5342.1|5341.1|5343.1|5342.1|5348.8|5347.8|5338.3|5337.3|1014
1583415600000|2020-03-05 13:40:00|5342.8|5341.8|5348.3|5347.3|5349.8|5348.8|5342.1|5341.1|1428
1583415900000|2020-03-05 13:45:00|5347.6|5346.6|5349.8|5348.8|5358.1|5357.1|5347.6|5346.6|1304
1583416200000|2020-03-05 13:50:00|5350.1|5349.1|5347.3|5346.3|5354.1|5353.1|5345.6|5344.6|608
1583416500000|2020-03-05 13:55:00|5347.1|5346.1|5345.1|5344.1|5351.1|5350.1|5344.6|5343.6|806
1583416800000|2020-03-05 14:00:00|5344.8|5343.8|5345.6|5344.6|5355.8|5354.8|5344.1|5343.1|1292
1583417100000|2020-03-05 14:05:00|5345.8|5344.8|5333.8|5332.8|5345.8|5344.8|5332.1|5331.1|1237
1583417400000|2020-03-05 14:10:00|5334.1|5333.1|5334.3|5333.3|5341.8|5340.8|5333.3|5332.3|663
1583417700000|2020-03-05 14:15:00|5334.1|5333.1|5330.3|5329.3|5336.6|5335.6|5330.1|5329.1|724
1583418000000|2020-03-05 14:20:00|5330.6|5329.6|5333.8|5332.8|5335.3|5334.3|5330.6|5329.6|553
1583418300000|2020-03-05 14:25:00|5333.6|5332.6|5339.1|5338.1|5339.3|5338.3|5329.1|5328.1|807
1583418600000|2020-03-05 14:30:00|5339.3|5338.3|5350.3|5349.3|5350.3|5349.3|5333.8|5332.8|2419
1583418900000|2020-03-05 14:35:00|5351.6|5350.6|5349.8|5348.8|5360.3|5359.3|5345.8|5344.8|2840
1583419200000|2020-03-05 14:40:00|5349.6|5348.6|5352.6|5351.6|5352.8|5351.8|5342.1|5341.1|1417
1583419500000|2020-03-05 14:45:00|5352.8|5351.8|5338.6|5337.6|5355.3|5354.3|5338.1|5337.1|1311
1583419800000|2020-03-05 14:50:00|5338.3|5337.3|5345.1|5344.1|5349.3|5348.3|5334.6|5333.6|2542
1583420100000|2020-03-05 14:55:00|5344.3|5343.3|5342.8|5341.8|5345.8|5344.8|5331.6|5330.6|1642
1583420400000|2020-03-05 15:00:00|5342.3|5341.3|5337.6|5336.6|5347.6|5346.6|5336.1|5335.1|1529
1583420700000|2020-03-05 15:05:00|5337.3|5336.3|5336.8|5335.8|5342.6|5341.6|5334.1|5333.1|1232
1583421000000|2020-03-05 15:10:00|5336.4|5335.4|5353.7|5352.7|5355.4|5354.4|5334.7|5333.7|1342
1583421300000|2020-03-05 15:15:00|5353.2|5352.2|5355.2|5354.2|5356.7|5355.7|5341.7|5340.7|1472
1583421600000|2020-03-05 15:20:00|5354.9|5353.9|5359.9|5358.9|5368.2|5367.2|5349.4|5348.4|2709
1583421900000|2020-03-05 15:25:00|5359.7|5358.7|5351.9|5350.9|5361.4|5360.4|5351.4|5350.4|973
1583422200000|2020-03-05 15:30:00|5352.2|5351.2|5356.2|5355.2|5362.9|5361.9|5351.7|5350.7|906
1583422500000|2020-03-05 15:35:00|5356.4|5355.4|5345.7|5344.7|5357.2|5356.2|5344.2|5343.2|973
1583422800000|2020-03-05 15:40:00|5345.2|5344.2|5349.2|5348.2|5358.9|5357.9|5344.9|5343.9|653
1583423100000|2020-03-05 15:45:00|5348.9|5347.9|5353.7|5352.7|5360.7|5359.7|5344.7|5343.7|998
1583423400000|2020-03-05 15:50:00|5354.2|5353.2|5359.7|5358.7|5361.7|5360.7|5349.7|5348.7|943
1583423700000|2020-03-05 15:55:00|5359.4|5358.4|5350.9|5349.9|5360.9|5359.9|5349.7|5348.7|960
1583424000000|2020-03-05 16:00:00|5351.7|5350.7|5356.7|5355.7|5363.2|5362.2|5349.4|5348.4|1272
1583424300000|2020-03-05 16:05:00|5357.4|5356.4|5370.2|5369.2|5370.9|5369.9|5356.4|5355.4|1454
1583424600000|2020-03-05 16:10:00|5369.9|5368.9|5376.7|5375.7|5380.7|5379.7|5365.9|5364.9|1322
1583424900000|2020-03-05 16:15:00|5376.9|5375.9|5369.4|5368.4|5379.7|5378.7|5368.9|5367.9|1402
1583425200000|2020-03-05 16:20:00|5369.7|5368.7|5363.2|5362.2|5371.2|5370.2|5360.2|5359.2|2125
1583425500000|2020-03-05 16:25:00|5362.7|5361.7|5369.2|5368.2|5373.9|5372.9|5361.7|5360.7|2370
1583425800000|2020-03-05 16:30:00|5368.4|5367.4|5361.9|5359.9|5381.2|5379.2|5359.2|5357.2|5178
1583426100000|2020-03-05 16:35:00|5362.2|5360.2|5348.7|5346.7|5362.2|5360.2|5347.4|5345.4|3213
1583426400000|2020-03-05 16:40:00|5348.2|5346.2|5342.4|5340.4|5352.4|5350.4|5342.2|5340.2|1460
1583426700000|2020-03-05 16:45:00|5342.7|5340.7|5347.4|5345.4|5350.7|5348.7|5341.4|5339.4|2020
1583427000000|2020-03-05 16:50:00|5347.7|5345.7|5346.9|5344.9|5351.2|5349.2|5342.7|5340.7|556
1583427300000|2020-03-05 16:55:00|5346.7|5344.7|5338.4|5336.4|5346.7|5344.7|5334.7|5332.7|1394
1583427600000|2020-03-05 17:00:00|5338.7|5336.7|5334.9|5332.9|5341.4|5339.4|5332.9|5330.9|369
1583427900000|2020-03-05 17:05:00|5335.2|5333.2|5326.9|5324.9|5335.7|5333.7|5324.7|5322.7|469
1583428200000|2020-03-05 17:10:00|5326.7|5324.7|5325.4|5323.4|5333.2|5331.2|5325.2|5323.2|446
1583428500000|2020-03-05 17:15:00|5325.7|5323.7|5317.9|5315.9|5328.7|5326.7|5317.4|5315.4|522
1583428800000|2020-03-05 17:20:00|5318.2|5316.2|5312.4|5310.4|5320.2|5318.2|5311.9|5309.9|504
1583429100000|2020-03-05 17:25:00|5312.7|5310.7|5314.9|5312.9|5317.9|5315.9|5306.4|5304.4|362
1583429400000|2020-03-05 17:30:00|5314.7|5312.7|5315.7|5313.7|5321.2|5319.2|5314.4|5312.4|181
1583429700000|2020-03-05 17:35:00|5315.9|5313.9|5302.4|5300.4|5318.7|5316.7|5302.2|5300.2|551
1583430000000|2020-03-05 17:40:00|5302.7|5300.7|5285.4|5283.4|5304.7|5302.7|5285.2|5283.2|829
1583430300000|2020-03-05 17:45:00|5284.9|5282.9|5293.9|5291.9|5294.9|5292.9|5281.7|5279.7|741
1583430600000|2020-03-05 17:50:00|5294.2|5292.2|5291.9|5289.9|5294.2|5292.2|5283.9|5281.9|398
1583430900000|2020-03-05 17:55:00|5291.7|5289.7|5281.2|5279.2|5291.9|5289.9|5281.2|5279.2|236
1583431200000|2020-03-05 18:00:00|5280.9|5278.9|5285.4|5283.4|5290.7|5288.7|5280.9|5278.9|432
1583431500000|2020-03-05 18:05:00|5284.9|5282.9|5280.2|5278.2|5290.9|5288.9|5278.9|5276.9|304
1583431800000|2020-03-05 18:10:00|5279.9|5277.9|5277.9|5275.9|5285.9|5283.9|5275.4|5273.4|249
1583432100000|2020-03-05 18:15:00|5277.7|5275.7|5279.2|5277.2|5281.9|5279.9|5273.4|5271.4|170
1583432400000|2020-03-05 18:20:00|5278.4|5276.4|5284.4|5282.4|5288.4|5286.4|5276.4|5274.4|176
1583432700000|2020-03-05 18:25:00|5284.7|5282.7|5293.7|5291.7|5293.7|5291.7|5283.9|5281.9|164
1583433000000|2020-03-05 18:30:00|5293.9|5291.9|5295.7|5293.7|5298.7|5296.7|5288.4|5286.4|286
1583433300000|2020-03-05 18:35:00|5295.9|5293.9|5295.9|5293.9|5305.9|5303.9|5295.7|5293.7|324
1583433600000|2020-03-05 18:40:00|5295.7|5293.7|5290.2|5288.2|5297.9|5295.9|5289.9|5287.9|229
1583433900000|2020-03-05 18:45:00|5290.4|5288.4|5303.9|5301.9|5306.7|5304.7|5288.7|5286.7|220
1583434200000|2020-03-05 18:50:00|5304.2|5302.2|5295.2|5293.2|5308.9|5306.9|5295.2|5293.2|157
1583434500000|2020-03-05 18:55:00|5295.4|5293.4|5305.4|5303.4|5305.4|5303.4|5295.2|5293.2|132
1583434800000|2020-03-05 19:00:00|5305.2|5303.2|5292.4|5290.4|5305.2|5303.2|5290.4|5288.4|290
1583435100000|2020-03-05 19:05:00|5292.2|5290.2|5291.4|5289.4|5296.7|5294.7|5289.7|5287.7|203
1583435400000|2020-03-05 19:10:00|5291.2|5289.2|5300.2|5298.2|5303.4|5301.4|5288.2|5286.2|101
1583435700000|2020-03-05 19:15:00|5299.9|5297.9|5289.9|5287.9|5300.4|5298.4|5288.4|5286.4|282
1583436000000|2020-03-05 19:20:00|5290.2|5288.2|5278.4|5276.4|5293.4|5291.4|5278.4|5276.4|276
1583436300000|2020-03-05 19:25:00|5278.7|5276.7|5279.2|5277.2|5284.9|5282.9|5276.2|5274.2|244
1583436600000|2020-03-05 19:30:00|5278.9|5276.9|5282.9|5280.9|5288.4|5286.4|5278.9|5276.9|131
1583436900000|2020-03-05 19:35:00|5282.7|5280.7|5293.4|5291.4|5296.4|5294.4|5279.4|5277.4|163
1583437200000|2020-03-05 19:40:00|5293.2|5291.2|5286.4|5284.4|5297.4|5295.4|5286.2|5284.2|101
1583437500000|2020-03-05 19:45:00|5286.7|5284.7|5289.9|5287.9|5289.9|5287.9|5280.7|5278.7|126
1583437800000|2020-03-05 19:50:00|5290.2|5288.2|5279.9|5277.9|5293.7|5291.7|5279.4|5277.4|176
1583438100000|2020-03-05 19:55:00|5280.2|5278.2|5284.4|5282.4|5290.9|5288.9|5280.2|5278.2|115
1583438400000|2020-03-05 20:00:00|5284.7|5282.7|5280.7|5278.7|5286.7|5284.7|5280.2|5278.2|141
1583438700000|2020-03-05 20:05:00|5280.4|5278.4|5285.4|5283.4|5286.7|5284.7|5279.9|5277.9|154
1583439000000|2020-03-05 20:10:00|5285.2|5283.2|5274.9|5272.9|5288.4|5286.4|5270.7|5268.7|317
1583439300000|2020-03-05 20:15:00|5275.2|5273.2|5270.7|5268.7|5278.4|5276.4|5267.4|5265.4|383
1583439600000|2020-03-05 20:20:00|5270.4|5268.4|5268.7|5266.7|5276.9|5274.9|5267.2|5265.2|163
1583439900000|2020-03-05 20:25:00|5268.9|5266.9|5270.4|5268.4|5276.9|5274.9|5262.9|5260.9|472
1583440200000|2020-03-05 20:30:00|5270.2|5268.2|5290.4|5288.4|5296.7|5294.7|5268.2|5266.2|480
1583440500000|2020-03-05 20:35:00|5290.2|5288.2|5277.4|5275.4|5292.9|5290.9|5276.9|5274.9|296
1583440800000|2020-03-05 20:40:00|5277.9|5275.9|5282.7|5280.7|5286.9|5284.9|5267.9|5265.9|404
1583441100000|2020-03-05 20:45:00|5283.7|5281.7|5276.2|5274.2|5285.7|5283.7|5272.9|5270.9|348
1583441400000|2020-03-05 20:50:00|5276.7|5274.7|5278.9|5276.9|5294.7|5292.7|5273.7|5271.7|532
1583441700000|2020-03-05 20:55:00|5279.4|5277.4|5284.7|5282.7|5289.2|5287.2|5273.9|5271.9|370
1583442000000|2020-03-05 21:00:00|5282.2|5278.2|5272.2|5268.2|5282.8|5278.8|5269.1|5265.1|0
1583442300000|2020-03-05 21:05:00|5272.3|5268.3|5269.6|5265.6|5275.8|5271.8|5266.5|5262.5|0
1583442600000|2020-03-05 21:10:00|5270|5266|5270.8|5266.8|5274.9|5270.9|5265.7|5261.7|0
1583442900000|2020-03-05 21:15:00|5270.9|5266.9|5272.7|5268.7|5272.8|5268.8|5270.9|5266.9|0
1583443200000|2020-03-05 21:20:00|5272.4|5268.4|5274.4|5270.4|5274.4|5270.4|5272.4|5268.4|0
1583443500000|2020-03-05 21:25:00|5274.3|5270.3|5274.7|5270.7|5274.9|5270.9|5274.3|5270.3|0
1583443800000|2020-03-05 21:30:00|5274.9|5270.9|5274.6|5270.6|5274.9|5270.9|5268.9|5264.9|0
1583444100000|2020-03-05 21:35:00|5274.9|5270.9|5278.5|5274.5|5278.9|5274.9|5273.7|5269.7|0
1583444400000|2020-03-05 21:40:00|5278.4|5274.4|5281.1|5277.1|5283.5|5279.5|5277.7|5273.7|0
1583444700000|2020-03-05 21:45:00|5281.2|5277.2|5275.4|5271.4|5281.5|5277.5|5273.4|5269.4|0
1583445000000|2020-03-05 21:50:00|5275.3|5271.3|5282.4|5278.4|5282.8|5278.8|5274.5|5270.5|0
1583445300000|2020-03-05 21:55:00|5282.5|5278.5|5285.4|5281.4|5286.7|5282.7|5282|5278|0
1583445600000|2020-03-05 22:00:00|5285.1|5281.1|5284.4|5280.4|5285.6|5281.6|5284.4|5280.4|0
1583445900000|2020-03-05 22:05:00|5284.5|5280.5|5283|5279|5284.5|5280.5|5282.8|5278.8|0
1583446200000|2020-03-05 22:10:00|5282.8|5278.8|5283.4|5279.4|5283.4|5279.4|5282.4|5278.4|0
1583446500000|2020-03-05 22:15:00|5283.3|5279.3|5286.1|5282.1|5286.1|5282.1|5282.8|5278.8|0
1583446800000|2020-03-05 22:20:00|5286|5282|5286.1|5282.1|5286.3|5282.3|5285.9|5281.9|0
1583447100000|2020-03-05 22:25:00|5286.2|5282.2|5286.4|5282.4|5286.6|5282.6|5286.1|5282.1|0
1583447400000|2020-03-05 22:30:00|5285.8|5281.8|5286|5282|5286.3|5282.3|5285.6|5281.6|0
1583447700000|2020-03-05 22:35:00|5285.9|5281.9|5287.1|5283.1|5287.5|5283.5|5284.7|5280.7|0
1583448000000|2020-03-05 22:40:00|5286.8|5282.8|5286.2|5282.2|5286.8|5282.8|5285.5|5281.5|0
1583448300000|2020-03-05 22:45:00|5285.4|5281.4|5286.9|5282.9|5287.3|5283.3|5285.4|5281.4|0
1583448600000|2020-03-05 22:50:00|5286.8|5282.8|5286.1|5282.1|5287.2|5283.2|5286.1|5282.1|0
1583448900000|2020-03-05 22:55:00|5286.8|5282.8|5288.9|5284.9|5288.9|5284.9|5286.6|5282.6|0
1583449200000|2020-03-05 23:00:00|5289|5285|5286|5282|5291|5287|5282.2|5278.2|0
1583449500000|2020-03-05 23:05:00|5286.3|5282.3|5279.2|5275.2|5286.9|5282.9|5277.4|5273.4|0
1583449800000|2020-03-05 23:10:00|5279.5|5275.5|5289.3|5285.3|5291|5287|5279.5|5275.5|0
1583450100000|2020-03-05 23:15:00|5289.6|5285.6|5290.9|5286.9|5291.3|5287.3|5287.9|5283.9|0
1583450400000|2020-03-05 23:20:00|5291|5287|5289.6|5285.6|5291.3|5287.3|5288.3|5284.3|0
1583450700000|2020-03-05 23:25:00|5290|5286|5291.6|5287.6|5292.3|5288.3|5289.6|5285.6|0
1583451000000|2020-03-05 23:30:00|5291.7|5287.7|5291.2|5287.2|5293|5289|5289.6|5285.6|0
1583451300000|2020-03-05 23:35:00|5291.3|5287.3|5290.9|5286.9|5293|5289|5290.9|5286.9|0
1583451600000|2020-03-05 23:40:00|5291|5287|5292.9|5288.9|5292.9|5288.9|5289.2|5285.2|0
1583451900000|2020-03-05 23:45:00|5292.8|5288.8|5292.9|5288.9|5293.3|5289.3|5291.6|5287.6|0
1583452200000|2020-03-05 23:50:00|5293|5289|5292.1|5288.1|5293.8|5289.8|5291.6|5287.6|0
1583452500000|2020-03-05 23:55:00|5292.4|5288.4|5293.9|5289.9|5293.9|5289.9|5291.6|5287.6|0
1583452800000|2020-03-06 00:00:00|5294|5290|5297.3|5293.3|5297.3|5293.3|5293.4|5289.4|0
1583453100000|2020-03-06 00:05:00|5297|5293|5297|5293|5297.7|5293.7|5292.5|5288.5|0
1583453400000|2020-03-06 00:10:00|5297.1|5293.1|5303.6|5299.6|5304.9|5300.9|5296.9|5292.9|0
1583453700000|2020-03-06 00:15:00|5303.7|5299.7|5318.9|5315.9|5320.5|5317.5|5302.1|5299.1|0
1583454000000|2020-03-06 00:20:00|5318.7|5315.7|5316.4|5313.4|5318.9|5315.9|5313.3|5310.3|0
1583454300000|2020-03-06 00:25:00|5316.3|5313.3|5313.1|5310.1|5317.1|5314.1|5311.7|5308.7|0
1583454600000|2020-03-06 00:30:00|5313.2|5310.2|5310.3|5307.3|5316.5|5313.5|5310.2|5307.2|0
1583454900000|2020-03-06 00:35:00|5310.2|5307.2|5301.2|5298.2|5310.3|5307.3|5295.5|5292.5|0
1583455200000|2020-03-06 00:40:00|5300.3|5297.3|5295.6|5292.6|5300.4|5297.4|5293.4|5290.4|0
1583455500000|2020-03-06 00:45:00|5295.5|5292.5|5294.2|5291.2|5295.6|5292.6|5287.2|5284.2|0
1583455800000|2020-03-06 00:50:00|5294|5291|5298.2|5295.2|5300|5297|5292.1|5289.1|0
1583456100000|2020-03-06 00:55:00|5298|5295|5300.8|5297.8|5301.7|5298.7|5296.9|5293.9|0
1583456400000|2020-03-06 01:00:00|5300.6|5297.6|5288.8|5285.8|5300.6|5297.6|5286.4|5283.4|0
1583456700000|2020-03-06 01:05:00|5288.9|5285.9|5282.3|5279.3|5294.3|5291.3|5281.1|5278.1|0
1583457000000|2020-03-06 01:10:00|5282.6|5279.6|5278.9|5275.9|5285.5|5282.5|5277.3|5274.3|0
1583457300000|2020-03-06 01:15:00|5278.8|5275.8|5277.4|5274.4|5282.1|5279.1|5275.9|5272.9|0
1583457600000|2020-03-06 01:20:00|5277.5|5274.5|5282.2|5279.2|5283.7|5280.7|5275.8|5272.8|0
1583457900000|2020-03-06 01:25:00|5282.3|5279.3|5277.6|5274.6|5283.8|5280.8|5276.1|5273.1|0
1583458200000|2020-03-06 01:30:00|5277.7|5274.7|5280.5|5277.5|5283.1|5280.1|5277.6|5274.6|0
1583458500000|2020-03-06 01:35:00|5280.6|5277.6|5284.5|5281.5|5284.9|5281.9|5278.8|5275.8|0
1583458800000|2020-03-06 01:40:00|5284.9|5281.9|5286.4|5283.4|5288.1|5285.1|5284.2|5281.2|0
1583459100000|2020-03-06 01:45:00|5286.3|5283.3|5278.5|5275.5|5286.4|5283.4|5277|5274|0
1583459400000|2020-03-06 01:50:00|5278.2|5275.2|5270.5|5267.5|5278.5|5275.5|5270.5|5267.5|0
1583459700000|2020-03-06 01:55:00|5270.4|5267.4|5262.2|5259.2|5270.4|5267.4|5260.8|5257.8|0
1583460000000|2020-03-06 02:00:00|5261.7|5258.7|5255.3|5252.3|5263.9|5260.9|5250.4|5247.4|0
1583460300000|2020-03-06 02:05:00|5254.7|5251.7|5248.8|5245.8|5254.7|5251.7|5247.2|5244.2|0
1583460600000|2020-03-06 02:10:00|5248.9|5245.9|5243|5240|5250.4|5247.4|5242.3|5239.3|0
1583460900000|2020-03-06 02:15:00|5243.3|5240.3|5257.3|5254.3|5258.9|5255.9|5243.3|5240.3|0
1583461200000|2020-03-06 02:20:00|5257.2|5254.2|5249.1|5246.1|5257.3|5254.3|5244.3|5241.3|0
1583461500000|2020-03-06 02:25:00|5249|5246|5244.4|5241.4|5249.3|5246.3|5241|5238|0
1583461800000|2020-03-06 02:30:00|5244.5|5241.5|5249.4|5246.4|5251.1|5248.1|5242.9|5239.9|0
1583462100000|2020-03-06 02:35:00|5249.7|5246.7|5260.1|5257.1|5260.8|5257.8|5249.4|5246.4|0
1583462400000|2020-03-06 02:40:00|5260.6|5257.6|5254.4|5251.4|5260.7|5257.7|5251|5248|0
1583462700000|2020-03-06 02:45:00|5254.5|5251.5|5245.5|5242.5|5257.5|5254.5|5244|5241|0
1583463000000|2020-03-06 02:50:00|5245.3|5242.3|5250.4|5247.4|5252.1|5249.1|5244.1|5241.1|0
1583463300000|2020-03-06 02:55:00|5250.7|5247.7|5241.9|5238.9|5252.1|5249.1|5241.5|5238.5|0
1583463600000|2020-03-06 03:00:00|5242|5239|5243.7|5240.7|5245.3|5242.3|5238.8|5235.8|0
1583463900000|2020-03-06 03:05:00|5243.8|5240.8|5240.6|5237.6|5243.9|5240.9|5240.3|5237.3|0
1583464200000|2020-03-06 03:10:00|5240.7|5237.7|5239.1|5236.1|5242.1|5239.1|5238.9|5235.9|0
1583464500000|2020-03-06 03:15:00|5239|5236|5239.2|5236.2|5240.8|5237.8|5237.6|5234.6|0
1583464800000|2020-03-06 03:20:00|5239.1|5236.1|5245.4|5242.4|5245.4|5242.4|5237.7|5234.7|0
1583465100000|2020-03-06 03:25:00|5245.3|5242.3|5239.1|5236.1|5246.9|5243.9|5237.6|5234.6|0
1583465400000|2020-03-06 03:30:00|5239.2|5236.2|5246.2|5243.2|5247.7|5244.7|5239.2|5236.2|0
1583465700000|2020-03-06 03:35:00|5246.1|5243.1|5253|5250|5254.3|5251.3|5242.9|5239.9|0
1583466000000|2020-03-06 03:40:00|5253.5|5250.5|5248.7|5245.7|5253.5|5250.5|5246.2|5243.2|0
1583466300000|2020-03-06 03:45:00|5249|5246|5241.6|5238.6|5249.5|5246.5|5240|5237|0
1583466600000|2020-03-06 03:50:00|5241.7|5238.7|5238.1|5235.1|5243.3|5240.3|5236.1|5233.1|0
1583466900000|2020-03-06 03:55:00|5238|5235|5236.3|5233.3|5238.1|5235.1|5234.5|5231.5|0
1583467200000|2020-03-06 04:00:00|5236.4|5233.4|5234.8|5231.8|5238|5235|5234.7|5231.7|0
1583467500000|2020-03-06 04:05:00|5234.7|5231.7|5238.7|5235.7|5239.5|5236.5|5234.6|5231.6|0
1583467800000|2020-03-06 04:10:00|5238.5|5235.5|5239.1|5236.1|5246|5243|5237.2|5234.2|0
1583468100000|2020-03-06 04:15:00|5239.6|5236.6|5236.4|5233.4|5241.3|5238.3|5234.6|5231.6|0
1583468400000|2020-03-06 04:20:00|5236.7|5233.7|5236.4|5233.4|5239.5|5236.5|5234.7|5231.7|0
1583468700000|2020-03-06 04:25:00|5236.5|5233.5|5236.2|5233.2|5239.5|5236.5|5236.1|5233.1|0
1583469000000|2020-03-06 04:30:00|5236.3|5233.3|5235|5232|5237.7|5234.7|5234.2|5231.2|0
1583469300000|2020-03-06 04:35:00|5234.7|5231.7|5240.9|5237.9|5240.9|5237.9|5234.3|5231.3|0
1583469600000|2020-03-06 04:40:00|5240.8|5237.8|5239.2|5236.2|5242.3|5239.3|5239.1|5236.1|0
1583469900000|2020-03-06 04:45:00|5239.3|5236.3|5239.3|5236.3|5242.3|5239.3|5237.5|5234.5|0
1583470200000|2020-03-06 04:50:00|5239.4|5236.4|5237.5|5234.5|5240.9|5237.9|5236|5233|0
1583470500000|2020-03-06 04:55:00|5237.6|5234.6|5237.7|5234.7|5240.3|5237.3|5236.8|5233.8|0
1583470800000|2020-03-06 05:00:00|5237.8|5234.8|5239|5236|5240.6|5237.6|5235.8|5232.8|0
1583471100000|2020-03-06 05:05:00|5239.1|5236.1|5232.4|5229.4|5240.6|5237.6|5232.3|5229.3|0
1583471400000|2020-03-06 05:10:00|5232.6|5229.6|5229.5|5226.5|5234|5231|5229.4|5226.4|0
1583471700000|2020-03-06 05:15:00|5229.4|5226.4|5234.5|5231.5|5234.5|5231.5|5229.4|5226.4|0
1583472000000|2020-03-06 05:20:00|5234.3|5231.3|5233.3|5230.3|5236.6|5233.6|5231.4|5228.4|0
1583472300000|2020-03-06 05:25:00|5233.4|5230.4|5227.1|5224.1|5233.4|5230.4|5227.1|5224.1|0
1583472600000|2020-03-06 05:30:00|5227.7|5224.7|5232.9|5229.9|5238|5235|5227.7|5224.7|0
1583472900000|2020-03-06 05:35:00|5233|5230|5231.5|5228.5|5235.8|5232.8|5231.4|5228.4|0
1583473200000|2020-03-06 05:40:00|5231.6|5228.6|5236.3|5233.3|5236.3|5233.3|5231.5|5228.5|0
1583473500000|2020-03-06 05:45:00|5236.2|5233.2|5237.9|5234.9|5239.5|5236.5|5234.7|5231.7|0
1583473800000|2020-03-06 05:50:00|5238|5235|5238.1|5235.1|5239.6|5236.6|5234.7|5231.7|0
1583474100000|2020-03-06 05:55:00|5238.3|5235.3|5241.3|5238.3|5242.8|5239.8|5237.8|5234.8|0
1583474400000|2020-03-06 06:00:00|5241.2|5238.2|5238.2|5235.2|5242.8|5239.8|5238.1|5235.1|0
1583474700000|2020-03-06 06:05:00|5238.1|5235.1|5243.7|5240.7|5244.7|5241.7|5238.1|5235.1|0
1583475000000|2020-03-06 06:10:00|5243.4|5240.4|5254.9|5251.9|5259.3|5256.3|5243.4|5240.4|0
1583475300000|2020-03-06 06:15:00|5254.4|5251.4|5259.5|5256.5|5263.5|5260.5|5251.3|5248.3|0
1583475600000|2020-03-06 06:20:00|5259.7|5256.7|5255.4|5252.4|5261.1|5258.1|5255.3|5252.3|0
1583475900000|2020-03-06 06:25:00|5255.3|5252.3|5257.3|5254.3|5260.8|5257.8|5253.8|5250.8|0
1583476200000|2020-03-06 06:30:00|5257.2|5254.2|5260.4|5257.4|5261.9|5258.9|5256.9|5253.9|0
1583476500000|2020-03-06 06:35:00|5260.3|5257.3|5257|5254|5260.4|5257.4|5255.3|5252.3|0
1583476800000|2020-03-06 06:40:00|5257.1|5254.1|5245.1|5242.1|5258.5|5255.5|5243.5|5240.5|0
1583477100000|2020-03-06 06:45:00|5245|5242|5240|5237|5245.1|5242.1|5240|5237|0
1583477400000|2020-03-06 06:50:00|5240.1|5237.1|5238.6|5235.6|5244.9|5241.9|5238.2|5235.2|0
1583477700000|2020-03-06 06:55:00|5238.5|5235.5|5240.9|5237.9|5241.6|5238.6|5235.3|5232.3|0
1583478000000|2020-03-06 07:00:00|5241.3|5238.3|5259.4|5257.4|5262.7|5260.7|5241.3|5238.3|1358
1583478300000|2020-03-06 07:05:00|5259.2|5257.2|5259.4|5257.4|5263.2|5261.2|5256.4|5254.4|344
1583478600000|2020-03-06 07:10:00|5259.7|5257.7|5251.2|5249.2|5260.4|5258.4|5250.9|5248.9|421
1583478900000|2020-03-06 07:15:00|5251.4|5249.4|5252.4|5250.4|5254.7|5252.7|5246.9|5244.9|518
1583479200000|2020-03-06 07:20:00|5252.2|5250.2|5251.2|5249.2|5252.4|5250.4|5245.7|5243.7|278
1583479500000|2020-03-06 07:25:00|5251.4|5249.4|5246.9|5244.9|5255.4|5253.4|5245.7|5243.7|202
1583479800000|2020-03-06 07:30:00|5247.2|5245.2|5251.7|5249.7|5255.4|5253.4|5241.9|5239.9|537
1583480100000|2020-03-06 07:35:00|5251.4|5249.4|5259.4|5257.4|5259.9|5257.9|5251.2|5249.2|408
1583480400000|2020-03-06 07:40:00|5259.7|5257.7|5268.2|5266.2|5268.7|5266.7|5258.7|5256.7|569
1583480700000|2020-03-06 07:45:00|5267.9|5265.9|5260.9|5258.9|5269.4|5267.4|5260.4|5258.4|316
1583481000000|2020-03-06 07:50:00|5261.2|5259.2|5253.4|5251.4|5261.7|5259.7|5252.9|5250.9|228
1583481300000|2020-03-06 07:55:00|5253.7|5251.7|5247.9|5245.9|5256.4|5254.4|5244.4|5242.4|479
1583481600000|2020-03-06 08:00:00|5247.7|5245.7|5264.9|5263.9|5268.9|5267.9|5243.4|5242.4|4591
1583481900000|2020-03-06 08:05:00|5264.7|5263.7|5284.7|5283.7|5284.9|5283.9|5260.2|5259.2|3653
1583482200000|2020-03-06 08:10:00|5284.9|5283.9|5278.4|5277.4|5285.9|5284.9|5262.9|5261.9|3248
1583482500000|2020-03-06 08:15:00|5279.2|5278.2|5279.2|5278.2|5279.9|5278.9|5269.2|5268.2|2062
1583482800000|2020-03-06 08:20:00|5279.4|5278.4|5267.2|5266.2|5286.7|5285.7|5262.9|5261.9|1934
1583483100000|2020-03-06 08:25:00|5265.7|5264.7|5249.7|5248.7|5268.2|5267.2|5249.7|5248.7|1948
1583483400000|2020-03-06 08:30:00|5249.4|5248.4|5229.4|5228.4|5254.7|5253.7|5228.7|5227.7|2639
1583483700000|2020-03-06 08:35:00|5228.9|5227.9|5214.2|5213.2|5231.9|5230.9|5211.7|5210.7|2514
1583484000000|2020-03-06 08:40:00|5213.9|5212.9|5225.7|5224.7|5230.9|5229.9|5212.9|5211.9|1868
1583484300000|2020-03-06 08:45:00|5224.7|5223.7|5228.7|5227.7|5241.4|5240.4|5223.9|5222.9|1732
1583484600000|2020-03-06 08:50:00|5228.2|5227.2|5225.7|5224.7|5228.2|5227.2|5209.9|5208.9|1875
1583484900000|2020-03-06 08:55:00|5225.9|5224.9|5234.2|5233.2|5240.2|5239.2|5223.4|5222.4|1920
1583485200000|2020-03-06 09:00:00|5234.4|5233.4|5246.7|5245.7|5249.7|5248.7|5233.9|5232.9|1675
1583485500000|2020-03-06 09:05:00|5246.9|5245.9|5240.2|5239.2|5251.2|5250.2|5238.7|5237.7|1385
1583485800000|2020-03-06 09:10:00|5240.4|5239.4|5227.4|5226.4|5241.2|5240.2|5218.2|5217.2|1260
1583486100000|2020-03-06 09:15:00|5224.9|5223.9|5223.9|5222.9|5225.7|5224.7|5207.4|5206.4|2193
1583486400000|2020-03-06 09:20:00|5224.2|5223.2|5203.7|5202.7|5227.7|5226.7|5202.2|5201.2|1362
1583486700000|2020-03-06 09:25:00|5203.4|5202.4|5212.2|5211.2|5212.2|5211.2|5203.2|5202.2|1097
1583487000000|2020-03-06 09:30:00|5211.9|5210.9|5197.7|5196.7|5212.4|5211.4|5197.2|5196.2|1117
1583487300000|2020-03-06 09:35:00|5198.2|5197.2|5192.9|5191.9|5201.4|5200.4|5187.4|5186.4|3702
1583487600000|2020-03-06 09:40:00|5192.4|5191.4|5188.4|5187.4|5199.2|5198.2|5187.4|5186.4|835
1583487900000|2020-03-06 09:45:00|5188.7|5187.7|5190.2|5189.2|5195.7|5194.7|5182.7|5181.7|1551
1583488200000|2020-03-06 09:50:00|5190.4|5189.4|5182.9|5181.9|5199.4|5198.4|5181.4|5180.4|1789
1583488500000|2020-03-06 09:55:00|5182.4|5181.4|5175.7|5174.7|5185.7|5184.7|5175.4|5174.4|1553
1583488800000|2020-03-06 10:00:00|5175.4|5174.4|5172.9|5171.9|5186.4|5185.4|5172.9|5171.9|1658
1583489100000|2020-03-06 10:05:00|5173.4|5172.4|5162.4|5161.4|5175.4|5174.4|5161.2|5160.2|1548
1583489400000|2020-03-06 10:10:00|5162.2|5161.2|5172.4|5171.4|5176.4|5175.4|5155.2|5154.2|1963
1583489700000|2020-03-06 10:15:00|5172.7|5171.7|5174.4|5173.4|5177.9|5176.9|5162.2|5161.2|1623
1583490000000|2020-03-06 10:20:00|5173.4|5172.4|5157.7|5156.7|5173.9|5172.9|5156.7|5155.7|1740
1583490300000|2020-03-06 10:25:00|5158.2|5157.2|5155.4|5154.4|5162.9|5161.9|5152.4|5151.4|1065
1583490600000|2020-03-06 10:30:00|5155.7|5154.7|5152.7|5151.7|5164.2|5163.2|5151.2|5150.2|1444
1583490900000|2020-03-06 10:35:00|5152.9|5151.9|5140.2|5139.2|5156.4|5155.4|5133.9|5132.9|2221
1583491200000|2020-03-06 10:40:00|5140.9|5139.9|5141.4|5140.4|5147.7|5146.7|5136.2|5135.2|1645
1583491500000|2020-03-06 10:45:00|5141.2|5140.2|5148.2|5147.2|5155.4|5154.4|5139.4|5138.4|1230
1583491800000|2020-03-06 10:50:00|5147.7|5146.7|5161.2|5160.2|5161.7|5160.7|5145.2|5144.2|1470
1583492100000|2020-03-06 10:55:00|5160.9|5159.9|5159.9|5158.9|5164.7|5163.7|5154.7|5153.7|1594
1583492400000|2020-03-06 11:00:00|5159.7|5158.7|5190.4|5189.4|5190.4|5189.4|5155.4|5154.4|2088
1583492700000|2020-03-06 11:05:00|5190.7|5189.7|5169.2|5168.2|5194.9|5193.9|5166.2|5165.2|2133
1583493000000|2020-03-06 11:10:00|5168.9|5167.9|5159.9|5158.9|5174.7|5173.7|5157.9|5156.9|1168
1583493300000|2020-03-06 11:15:00|5160.4|5159.4|5170.2|5169.2|5175.9|5174.9|5160.2|5159.2|1201
1583493600000|2020-03-06 11:20:00|5169.9|5168.9|5171.4|5170.4|5176.2|5175.2|5166.7|5165.7|3098
1583493900000|2020-03-06 11:25:00|5171.7|5170.7|5163.9|5162.9|5177.2|5176.2|5162.2|5161.2|705
1583494200000|2020-03-06 11:30:00|5164.2|5163.2|5159.7|5158.7|5169.7|5168.7|5156.7|5155.7|837
1583494500000|2020-03-06 11:35:00|5159.9|5158.9|5159.2|5158.2|5167.9|5166.9|5155.9|5154.9|766
1583494800000|2020-03-06 11:40:00|5159.4|5158.4|5155.4|5154.4|5165.4|5164.4|5155.4|5154.4|875
1583495100000|2020-03-06 11:45:00|5155.7|5154.7|5167.9|5166.9|5168.2|5167.2|5154.4|5153.4|716
1583495400000|2020-03-06 11:50:00|5168.7|5167.7|5172.7|5171.7|5178.4|5177.4|5168.4|5167.4|925
1583495700000|2020-03-06 11:55:00|5172.9|5171.9|5157.9|5156.9|5175.9|5174.9|5157.4|5156.4|681
1583496000000|2020-03-06 12:00:00|5157.4|5156.4|5166.9|5165.9|5169.4|5168.4|5157.4|5156.4|541
1583496300000|2020-03-06 12:05:00|5167.2|5166.2|5168.9|5167.9|5171.2|5170.2|5159.4|5158.4|541
1583496600000|2020-03-06 12:10:00|5169.2|5168.2|5170.2|5169.2|5171.9|5170.9|5162.4|5161.4|450
1583496900000|2020-03-06 12:15:00|5170.4|5169.4|5177.2|5176.2|5178.4|5177.4|5164.4|5163.4|756
1583497200000|2020-03-06 12:20:00|5176.9|5175.9|5170.4|5169.4|5177.9|5176.9|5170.4|5169.4|539
1583497500000|2020-03-06 12:25:00|5170.7|5169.7|5161.4|5160.4|5171.2|5170.2|5158.2|5157.2|754
1583497800000|2020-03-06 12:30:00|5161.2|5160.2|5162.7|5161.7|5169.9|5168.9|5161.2|5160.2|730
1583498100000|2020-03-06 12:35:00|5162.4|5161.4|5167.4|5166.4|5170.7|5169.7|5160.7|5159.7|413
1583498400000|2020-03-06 12:40:00|5167.7|5166.7|5159.2|5158.2|5167.7|5166.7|5154.2|5153.2|771
1583498700000|2020-03-06 12:45:00|5159.5|5158.5|5150.5|5149.5|5162.5|5161.5|5150.5|5149.5|744
1583499000000|2020-03-06 12:50:00|5151|5150|5148.5|5147.5|5154.7|5153.7|5139.5|5138.5|1430
1583499300000|2020-03-06 12:55:00|5148.7|5147.7|5152.5|5151.5|5153.2|5152.2|5144.5|5143.5|743
1583499600000|2020-03-06 13:00:00|5152.2|5151.2|5148|5147|5157|5156|5145|5144|953
1583499900000|2020-03-06 13:05:00|5148.2|5147.2|5144.2|5143.2|5154.5|5153.5|5143.7|5142.7|1356
1583500200000|2020-03-06 13:10:00|5144.5|5143.5|5142.5|5141.5|5147.2|5146.2|5139|5138|927
1583500500000|2020-03-06 13:15:00|5142.2|5141.2|5148.5|5147.5|5155.5|5154.5|5142|5141|1576
1583500800000|2020-03-06 13:20:00|5149|5148|5149.5|5148.5|5155.2|5154.2|5146|5145|1241
1583501100000|2020-03-06 13:25:00|5149.7|5148.7|5150.2|5149.2|5154.2|5153.2|5142.7|5141.7|1390
1583501400000|2020-03-06 13:30:00|5150.5|5149.5|5157.5|5156.5|5160.2|5159.2|5148.2|5147.2|2167
1583501700000|2020-03-06 13:35:00|5156.7|5155.7|5157|5156|5165.7|5164.7|5147.5|5146.5|1653
1583502000000|2020-03-06 13:40:00|5157.2|5156.2|5142.5|5141.5|5157.2|5156.2|5141.5|5140.5|1764
1583502300000|2020-03-06 13:45:00|5143|5142|5153.2|5152.2|5159|5158|5140.7|5139.7|1226
1583502600000|2020-03-06 13:50:00|5153.5|5152.5|5158.7|5157.7|5160.2|5159.2|5141.7|5140.7|1749
1583502900000|2020-03-06 13:55:00|5158.5|5157.5|5157.2|5156.2|5166.7|5165.7|5150.2|5149.2|1470
1583503200000|2020-03-06 14:00:00|5155|5154|5145.7|5144.7|5155|5154|5145.5|5144.5|1133
1583503500000|2020-03-06 14:05:00|5145.5|5144.5|5138.5|5137.5|5149.7|5148.7|5136.2|5135.2|1574
1583503800000|2020-03-06 14:10:00|5138.7|5137.7|5130.7|5129.7|5143|5142|5130.7|5129.7|1144
1583504100000|2020-03-06 14:15:00|5131.2|5130.2|5131|5130|5132|5131|5125|5124|2574
1583504400000|2020-03-06 14:20:00|5130.7|5129.7|5125|5124|5132|5131|5124.5|5123.5|2201
1583504700000|2020-03-06 14:25:00|5124.7|5123.7|5131.7|5130.7|5131.7|5130.7|5122.2|5121.2|2308
1583505000000|2020-03-06 14:30:00|5131.5|5130.5|5127.5|5126.5|5143.2|5142.2|5123.7|5122.7|3149
1583505300000|2020-03-06 14:35:00|5127|5126|5138|5137|5144.2|5143.2|5127|5126|2111
1583505600000|2020-03-06 14:40:00|5137.7|5136.7|5135.2|5134.2|5139.2|5138.2|5124.5|5123.5|4352
1583505900000|2020-03-06 14:45:00|5133.7|5132.7|5126|5125|5142|5141|5125.5|5124.5|2392
1583506200000|2020-03-06 14:50:00|5125.7|5124.7|5126.2|5125.2|5132.5|5131.5|5116.7|5115.7|2628
1583506500000|2020-03-06 14:55:00|5126|5125|5138.2|5137.2|5148.2|5147.2|5124.2|5123.2|3248
1583506800000|2020-03-06 15:00:00|5138|5137|5151|5150|5153.7|5152.7|5138|5137|1601
1583507100000|2020-03-06 15:05:00|5152|5151|5132.7|5131.7|5157.7|5156.7|5132.7|5131.7|2317
1583507400000|2020-03-06 15:10:00|5132.3|5131.3|5136.3|5135.3|5145.8|5144.8|5122.8|5121.8|1703
1583507700000|2020-03-06 15:15:00|5134.8|5133.8|5133.3|5132.3|5146.3|5145.3|5133.1|5132.1|1505
1583508000000|2020-03-06 15:20:00|5133.1|5132.1|5135.3|5134.3|5138.3|5137.3|5125.3|5124.3|1616
1583508300000|2020-03-06 15:25:00|5135.1|5134.1|5167.1|5166.1|5172.3|5171.3|5132.3|5131.3|2496
1583508600000|2020-03-06 15:30:00|5165.8|5164.8|5155.3|5154.3|5176.3|5175.3|5155.1|5154.1|2524
1583508900000|2020-03-06 15:35:00|5155.8|5154.8|5160.8|5159.8|5166.6|5165.6|5146.3|5145.3|2821
1583509200000|2020-03-06 15:40:00|5159.8|5158.8|5169.8|5168.8|5178.8|5177.8|5153.1|5152.1|2486
1583509500000|2020-03-06 15:45:00|5170.3|5169.3|5177.8|5176.8|5177.8|5176.8|5163.8|5162.8|2020
1583509800000|2020-03-06 15:50:00|5177.6|5176.6|5167.3|5166.3|5181.6|5180.6|5161.3|5160.3|1411
1583510100000|2020-03-06 15:55:00|5167.8|5166.8|5157.6|5156.6|5170.1|5169.1|5148.3|5147.3|1584
1583510400000|2020-03-06 16:00:00|5157.8|5156.8|5146.8|5145.8|5161.8|5160.8|5143.3|5142.3|2331
1583510700000|2020-03-06 16:05:00|5146.3|5145.3|5138.3|5137.3|5150.1|5149.1|5135.8|5134.8|1838
1583511000000|2020-03-06 16:10:00|5137.3|5136.3|5131.6|5130.6|5142.6|5141.6|5127.8|5126.8|2394
1583511300000|2020-03-06 16:15:00|5131.8|5130.8|5135.6|5134.6|5145.3|5144.3|5128.3|5127.3|2512
1583511600000|2020-03-06 16:20:00|5134.6|5133.6|5141.3|5140.3|5146.8|5145.8|5133.8|5132.8|1859
1583511900000|2020-03-06 16:25:00|5141.6|5140.6|5146.1|5145.1|5150.1|5149.1|5137.3|5136.3|3059
1583512200000|2020-03-06 16:30:00|5146.6|5144.6|5141.8|5139.8|5164.6|5162.6|5141.1|5139.1|7119
1583512500000|2020-03-06 16:35:00|5141.3|5139.3|5148.3|5146.3|5149.3|5147.3|5137.1|5135.1|3689
1583512800000|2020-03-06 16:40:00|5147.8|5145.8|5139.1|5137.1|5150.6|5148.6|5136.3|5134.3|2022
1583513100000|2020-03-06 16:45:00|5139.6|5137.6|5131.8|5129.8|5140.3|5138.3|5130.8|5128.8|501
1583513400000|2020-03-06 16:50:00|5132.1|5130.1|5141.6|5139.6|5141.8|5139.8|5130.8|5128.8|503
1583513700000|2020-03-06 16:55:00|5141.8|5139.8|5140.8|5138.8|5143.1|5141.1|5134.3|5132.3|351
1583514000000|2020-03-06 17:00:00|5141.1|5139.1|5123.3|5121.3|5143.6|5141.6|5122.8|5120.8|519
1583514300000|2020-03-06 17:05:00|5123.1|5121.1|5120.6|5118.6|5125.3|5123.3|5119.3|5117.3|698
1583514600000|2020-03-06 17:10:00|5120.3|5118.3|5123.3|5121.3|5125.3|5123.3|5115.6|5113.6|518
1583514900000|2020-03-06 17:15:00|5123.6|5121.6|5120.3|5118.3|5130.8|5128.8|5118.8|5116.8|278
1583515200000|2020-03-06 17:20:00|5120.6|5118.6|5128.8|5126.8|5133.3|5131.3|5119.8|5117.8|267
1583515500000|2020-03-06 17:25:00|5128.6|5126.6|5125.6|5123.6|5130.1|5128.1|5123.8|5121.8|229
1583515800000|2020-03-06 17:30:00|5125.8|5123.8|5141.8|5139.8|5142.3|5140.3|5123.3|5121.3|216
1583516100000|2020-03-06 17:35:00|5141.6|5139.6|5149.1|5147.1|5151.3|5149.3|5135.8|5133.8|785
1583516400000|2020-03-06 17:40:00|5149.3|5147.3|5156.8|5154.8|5156.8|5154.8|5144.6|5142.6|287
1583516700000|2020-03-06 17:45:00|5157.1|5155.1|5144.8|5142.8|5160.8|5158.8|5144.3|5142.3|437
1583517000000|2020-03-06 17:50:00|5144.3|5142.3|5139.1|5137.1|5147.8|5145.8|5137.3|5135.3|200
1583517300000|2020-03-06 17:55:00|5139.8|5137.8|5136.8|5134.8|5142.8|5140.8|5136.1|5134.1|407
1583517600000|2020-03-06 18:00:00|5136.3|5134.3|5141.3|5139.3|5145.8|5143.8|5135.8|5133.8|240
1583517900000|2020-03-06 18:05:00|5142.1|5140.1|5142.8|5140.8|5150.1|5148.1|5139.8|5137.8|269
1583518200000|2020-03-06 18:10:00|5142.1|5140.1|5136.8|5134.8|5146.8|5144.8|5135.1|5133.1|283
1583518500000|2020-03-06 18:15:00|5136.6|5134.6|5141.1|5139.1|5143.6|5141.6|5136.3|5134.3|179
1583518800000|2020-03-06 18:20:00|5140.8|5138.8|5159.8|5157.8|5161.6|5159.6|5140.8|5138.8|446
1583519100000|2020-03-06 18:25:00|5159.6|5157.6|5150.6|5148.6|5159.6|5157.6|5148.8|5146.8|180
1583519400000|2020-03-06 18:30:00|5150.3|5148.3|5145.3|5143.3|5154.8|5152.8|5144.6|5142.6|238
1583519700000|2020-03-06 18:35:00|5145.1|5143.1|5154.3|5152.3|5157.3|5155.3|5141.6|5139.6|386
1583520000000|2020-03-06 18:40:00|5153.6|5151.6|5148.6|5146.6|5161.6|5159.6|5147.3|5145.3|266
1583520300000|2020-03-06 18:45:00|5148.8|5146.8|5140.1|5138.1|5149.8|5147.8|5137.1|5135.1|233
1583520600000|2020-03-06 18:50:00|5139.3|5137.3|5130.3|5128.3|5143.6|5141.6|5130.1|5128.1|302
1583520900000|2020-03-06 18:55:00|5130.6|5128.6|5135.8|5133.8|5138.3|5136.3|5130.6|5128.6|265
1583521200000|2020-03-06 19:00:00|5135.6|5133.6|5132.8|5130.8|5136.8|5134.8|5126.1|5124.1|264
1583521500000|2020-03-06 19:05:00|5133.1|5131.1|5127.8|5125.8|5138.1|5136.1|5125.6|5123.6|159
1583521800000|2020-03-06 19:10:00|5127.6|5125.6|5128.3|5126.3|5134.3|5132.3|5124.8|5122.8|193
1583522100000|2020-03-06 19:15:00|5128.1|5126.1|5124.3|5122.3|5131.6|5129.6|5123.8|5121.8|234
1583522400000|2020-03-06 19:20:00|5123.8|5121.8|5126.3|5124.3|5130.1|5128.1|5120.3|5118.3|445
1583522700000|2020-03-06 19:25:00|5126.1|5124.1|5126.3|5124.3|5132.8|5130.8|5124.3|5122.3|207
1583523000000|2020-03-06 19:30:00|5126.6|5124.6|5117.1|5115.1|5130.3|5128.3|5116.6|5114.6|365
1583523300000|2020-03-06 19:35:00|5117.3|5115.3|5103.6|5101.6|5118.3|5116.3|5102.8|5100.8|594
1583523600000|2020-03-06 19:40:00|5103.8|5101.8|5099.8|5097.8|5105.3|5103.3|5094.6|5092.6|674
1583523900000|2020-03-06 19:45:00|5099.6|5097.6|5092.6|5090.6|5106.8|5104.8|5091.6|5089.6|332
1583524200000|2020-03-06 19:50:00|5092.8|5090.8|5092.3|5090.3|5096.1|5094.1|5088.3|5086.3|207
1583524500000|2020-03-06 19:55:00|5091.8|5089.8|5091.6|5089.6|5100.6|5098.6|5091.6|5089.6|164
1583524800000|2020-03-06 20:00:00|5091.1|5089.1|5087.8|5085.8|5097.6|5095.6|5084.8|5082.8|226
1583525100000|2020-03-06 20:05:00|5087.6|5085.6|5080.3|5078.3|5088.3|5086.3|5077.6|5075.6|486
1583525400000|2020-03-06 20:10:00|5080.1|5078.1|5086.3|5084.3|5097.6|5095.6|5079.3|5077.3|372
1583525700000|2020-03-06 20:15:00|5085.8|5083.8|5106.1|5104.1|5106.8|5104.8|5085.8|5083.8|448
1583526000000|2020-03-06 20:20:00|5106.3|5104.3|5111.6|5109.6|5112.1|5110.1|5100.3|5098.3|211
1583526300000|2020-03-06 20:25:00|5111.3|5109.3|5097.3|5095.3|5114.3|5112.3|5095.8|5093.8|173
1583526600000|2020-03-06 20:30:00|5097.1|5095.1|5121.8|5119.8|5127.1|5125.1|5093.8|5091.8|478
1583526900000|2020-03-06 20:35:00|5121.1|5119.1|5104.8|5102.8|5130.3|5128.3|5101.6|5099.6|325
1583527200000|2020-03-06 20:40:00|5105.1|5103.1|5121.6|5119.6|5123.6|5121.6|5104.1|5102.1|344
1583527500000|2020-03-06 20:45:00|5121.8|5119.8|5122.6|5120.6|5126.1|5124.1|5111.3|5109.3|631
1583527800000|2020-03-06 20:50:00|5122.3|5120.3|5134.6|5132.6|5148.3|5146.3|5122.1|5120.1|955
1583528100000|2020-03-06 20:55:00|5134.1|5132.1|5138.8|5136.8|5144.8|5142.8|5132.1|5130.1|590
1583528400000|2020-03-06 21:00:00|5144.5|5140.5|5138.5|5134.5|5152|5148|5133.5|5129.5|0
1583528700000|2020-03-06 21:05:00|5138.6|5134.6|5130.5|5126.5|5141.1|5137.1|5126.8|5122.8|0
1583529000000|2020-03-06 21:10:00|5130.2|5126.2|5139.1|5135.1|5142.3|5138.3|5127.2|5123.2|0
1583529300000|2020-03-06 21:15:00|5139|5135|5141.4|5137.4|5141.4|5137.4|5138.9|5134.9|0
1583529600000|2020-03-06 21:20:00|5141.3|5137.3|5141.7|5137.7|5141.8|5137.8|5140.9|5136.9|0
1583529900000|2020-03-06 21:25:00|5141.5|5137.5|5140.4|5136.4|5141.7|5137.7|5139.9|5135.9|0
1583530200000|2020-03-06 21:30:00|5140.5|5136.5|5133.4|5129.4|5141.2|5137.2|5132.4|5128.4|0
1583530500000|2020-03-06 21:35:00|5133|5129|5140.3|5136.3|5141.2|5137.2|5133|5129|0
1583530800000|2020-03-06 21:40:00|5140.2|5136.2|5139.9|5135.9|5142|5138|5137.7|5133.7|0
1583531100000|2020-03-06 21:45:00|5139.5|5135.5|5134.7|5130.7|5140.7|5136.7|5133.8|5129.8|0
1583531400000|2020-03-06 21:50:00|5134.6|5130.6|5133.3|5129.3|5135|5131|5133.2|5129.2|0
1583531700000|2020-03-06 21:55:00|5133.4|5129.4|5136.8|5132.8|5138.3|5134.3|5131.1|5127.1|0
1583705100000|2020-03-08 22:05:00|4925.6|4919.6|4902.7|4896.7|4926.1|4920.1|4876.8|4870.8|0
1583705400000|2020-03-08 22:10:00|4902.9|4896.9|4922.3|4916.3|4933.6|4927.6|4898.5|4892.5|0
1583705700000|2020-03-08 22:15:00|4922|4916|4914.7|4908.7|4938.5|4932.5|4903.4|4897.4|0
1583706000000|2020-03-08 22:20:00|4914.5|4908.5|4923.2|4917.2|4939.6|4933.6|4911.1|4905.1|0
1583706300000|2020-03-08 22:25:00|4922.9|4916.9|4905.2|4899.2|4923.2|4917.2|4903.2|4897.2|0
1583706600000|2020-03-08 22:30:00|4904.8|4898.8|4890.6|4884.6|4911.1|4905.1|4887.4|4881.4|0
1583706900000|2020-03-08 22:35:00|4890.7|4884.7|4894.9|4888.9|4899.5|4893.5|4873.2|4867.2|0
1583707200000|2020-03-08 22:40:00|4895.1|4889.1|4885.7|4879.7|4904.5|4898.5|4870.1|4864.1|0
1583707500000|2020-03-08 22:45:00|4886|4880|4878.6|4872.6|4897.3|4891.3|4867.5|4861.5|0
1583707800000|2020-03-08 22:50:00|4878.3|4872.3|4887.2|4881.2|4891.3|4885.3|4868.2|4862.2|0
1583708100000|2020-03-08 22:55:00|4887.1|4881.1|4892.3|4886.3|4900.1|4894.1|4881.5|4875.5|0
1583708400000|2020-03-08 23:00:00|4892.5|4886.5|4891.4|4885.4|4903.5|4897.5|4889.5|4883.5|0
1583708700000|2020-03-08 23:05:00|4891.5|4885.5|4912.1|4906.1|4916.3|4910.3|4890.8|4884.8|0
1583709000000|2020-03-08 23:10:00|4911.7|4905.7|4911.5|4905.5|4921.4|4915.4|4906.8|4900.8|0
1583709300000|2020-03-08 23:15:00|4911.6|4905.6|4909.4|4903.4|4912|4906|4903.3|4897.3|0
1583709600000|2020-03-08 23:20:00|4909.5|4903.5|4892.2|4886.2|4913.9|4907.9|4890.6|4884.6|0
1583709900000|2020-03-08 23:25:00|4891.6|4885.6|4893.4|4887.4|4901.3|4895.3|4878.2|4872.2|0
1583710200000|2020-03-08 23:30:00|4893.2|4887.2|4877.6|4871.6|4897.5|4891.5|4872.5|4866.5|0
1583710500000|2020-03-08 23:35:00|4877.5|4871.5|4883.9|4877.9|4888.6|4882.6|4868.9|4862.9|0
1583710800000|2020-03-08 23:40:00|4883.7|4877.7|4870.6|4864.6|4883.9|4877.9|4870.2|4864.2|0
1583711100000|2020-03-08 23:45:00|4870.7|4864.7|4865.7|4859.7|4881.3|4875.3|4865.6|4859.6|0
1583711400000|2020-03-08 23:50:00|4865.6|4859.6|4870.3|4864.3|4877.4|4871.4|4864.9|4858.9|0
1583711700000|2020-03-08 23:55:00|4870.5|4864.5|4870|4864|4872.8|4866.8|4863.2|4857.2|0
1583712000000|2020-03-09 00:00:00|4869.9|4863.9|4868.2|4862.2|4878.3|4872.3|4865|4859|0
1583712300000|2020-03-09 00:05:00|4867.9|4861.9|4890.8|4884.8|4892.5|4886.5|4867.9|4861.9|0
1583712600000|2020-03-09 00:10:00|4890.5|4884.5|4878|4872|4891.7|4885.7|4875.1|4869.1|0
1583712900000|2020-03-09 00:15:00|4878.1|4872.1|4897.1|4892.1|4935.6|4930.6|4829.7|4824.7|0
1583713200000|2020-03-09 00:20:00|4897.2|4892.2|4901.2|4896.2|4913.6|4908.6|4895.8|4890.8|0
1583713500000|2020-03-09 00:25:00|4901.3|4896.3|4905.8|4900.8|4910.7|4905.7|4897.8|4892.8|0
1583713800000|2020-03-09 00:30:00|4905.9|4900.9|4888.8|4883.8|4906.6|4901.6|4886.3|4881.3|0
1583714100000|2020-03-09 00:35:00|4888.7|4883.7|4890.8|4885.8|4894.1|4889.1|4884.3|4879.3|0
1583714400000|2020-03-09 00:40:00|4891.1|4886.1|4901.4|4896.4|4903.1|4898.1|4889.2|4884.2|0
1583714700000|2020-03-09 00:45:00|4901.9|4896.9|4905.9|4900.9|4910.8|4905.8|4901.9|4896.9|0
1583715000000|2020-03-09 00:50:00|4906|4901|4905.9|4900.9|4912.4|4907.4|4904.1|4899.1|0
1583715300000|2020-03-09 00:55:00|4906|4901|4906.6|4901.6|4908.9|4903.9|4900.5|4895.5|0
1583715600000|2020-03-09 01:00:00|4906.7|4901.7|4922.1|4917.1|4923.8|4918.8|4904|4899|0
1583715900000|2020-03-09 01:05:00|4922|4917|4911.7|4906.7|4922.1|4917.1|4909.3|4904.3|0
1583716200000|2020-03-09 01:10:00|4911.8|4906.8|4912.3|4907.3|4917.1|4912.1|4908.4|4903.4|0
1583716500000|2020-03-09 01:15:00|4912.4|4907.4|4907.3|4902.3|4912.4|4907.4|4902.7|4897.7|0
1583716800000|2020-03-09 01:20:00|4907.4|4902.4|4902.2|4897.2|4909.2|4904.2|4899.9|4894.9|0
1583717100000|2020-03-09 01:25:00|4902.7|4897.7|4895.8|4890.8|4907.1|4902.1|4895.8|4890.8|0
1583717400000|2020-03-09 01:30:00|4895.9|4890.9|4900.5|4895.5|4904.9|4899.9|4895.8|4890.8|0
1583717700000|2020-03-09 01:35:00|4900.6|4895.6|4893.9|4888.9|4902|4897|4891.9|4886.9|0
1583718000000|2020-03-09 01:40:00|4894|4889|4887.5|4882.5|4894|4889|4879|4874|0
1583718300000|2020-03-09 01:45:00|4887.4|4882.4|4868.1|4863.1|4889.1|4884.1|4868.1|4863.1|0
1583718600000|2020-03-09 01:50:00|4866.9|4861.9|4855.2|4850.2|4870.1|4865.1|4853.1|4848.1|0
1583718900000|2020-03-09 01:55:00|4855.5|4850.5|4847.7|4842.7|4858.7|4853.7|4846.2|4841.2|0
1583719200000|2020-03-09 02:00:00|4847.2|4842.2|4839.1|4834.1|4849.1|4844.1|4837.5|4832.5|0
1583719500000|2020-03-09 02:05:00|4838.8|4833.8|4836.2|4831.2|4846.1|4841.1|4835.3|4830.3|0
1583719800000|2020-03-09 02:10:00|4835.9|4830.9|4810.6|4805.6|4840.8|4835.8|4810.6|4805.6|0
1583720100000|2020-03-09 02:15:00|4811.2|4806.2|4812.3|4807.3|4820.2|4815.2|4810.6|4805.6|0
1583720400000|2020-03-09 02:20:00|4812|4807|4808.1|4803.1|4819|4814|4808.1|4803.1|0
1583720700000|2020-03-09 02:25:00|4807.6|4802.6|4798.5|4793.5|4809.2|4804.2|4798.4|4793.4|0
1583721000000|2020-03-09 02:30:00|4799|4794|4803.3|4798.3|4803.3|4798.3|4793.6|4788.6|0
1583721300000|2020-03-09 02:35:00|4803.4|4798.4|4809.8|4804.8|4814.5|4809.5|4803.4|4798.4|0
1583721600000|2020-03-09 02:40:00|4810.1|4805.1|4831.8|4826.8|4831.8|4826.8|4809.8|4804.8|0
1583721900000|2020-03-09 02:45:00|4832.1|4827.1|4837.9|4832.9|4843.5|4838.5|4828.6|4823.6|0
1583722200000|2020-03-09 02:50:00|4837.6|4832.6|4842.6|4837.6|4846.5|4841.5|4833.3|4828.3|0
1583722500000|2020-03-09 02:55:00|4842.9|4837.9|4850.1|4845.1|4850.1|4845.1|4841.8|4836.8|0
1583722800000|2020-03-09 03:00:00|4850.4|4845.4|4851.6|4846.6|4858.7|4853.7|4843.9|4838.9|0
1583723100000|2020-03-09 03:05:00|4851|4846|4834.4|4829.4|4852.3|4847.3|4834.3|4829.3|0
1583723400000|2020-03-09 03:10:00|4834.7|4829.7|4864.5|4859.5|4867|4862|4834.4|4829.4|0
1583723700000|2020-03-09 03:15:00|4864.2|4859.2|4883.2|4878.2|4884.8|4879.8|4863.7|4858.7|0
1583724000000|2020-03-09 03:20:00|4883.8|4878.8|4864.5|4859.5|4884.8|4879.8|4862.9|4857.9|0
1583724300000|2020-03-09 03:25:00|4866|4861|4858.2|4853.2|4867.6|4862.6|4856.6|4851.6|0
1583724600000|2020-03-09 03:30:00|4857.6|4852.6|4837.6|4832.6|4862.9|4857.9|4837.6|4832.6|0
1583724900000|2020-03-09 03:35:00|4837.7|4832.7|4830.2|4825.2|4843.7|4838.7|4829.6|4824.6|0
1583725200000|2020-03-09 03:40:00|4829.1|4824.1|4830.7|4825.7|4834.6|4829.6|4819.6|4814.6|0
1583725500000|2020-03-09 03:45:00|4831.3|4826.3|4841.8|4836.8|4841.8|4836.8|4829.1|4824.1|0
1583725800000|2020-03-09 03:50:00|4842.4|4837.4|4851.3|4846.3|4853.5|4848.5|4841.8|4836.8|0
1583726100000|2020-03-09 03:55:00|4851.9|4846.9|4841.1|4836.1|4855.2|4850.2|4841.1|4836.1|0
1583726400000|2020-03-09 04:00:00|4841.7|4836.7|4845.4|4840.4|4846.1|4841.1|4837|4832|0
1583726700000|2020-03-09 04:05:00|4846.5|4841.5|4841.1|4836.1|4849.3|4844.3|4838|4833|0
1583727000000|2020-03-09 04:10:00|4840.5|4835.5|4833.2|4828.2|4841|4836|4831.6|4826.6|0
1583727300000|2020-03-09 04:15:00|4833.1|4828.1|4831.6|4826.6|4834.7|4829.7|4828.4|4823.4|0
1583727600000|2020-03-09 04:20:00|4831.3|4826.3|4841.2|4836.2|4845.8|4840.8|4828.4|4823.4|0
1583727900000|2020-03-09 04:25:00|4841.5|4836.5|4830.2|4825.2|4842.8|4837.8|4830.2|4825.2|0
1583728200000|2020-03-09 04:30:00|4830.8|4825.8|4838.1|4833.1|4839.7|4834.7|4830.2|4825.2|0
1583728500000|2020-03-09 04:35:00|4837.5|4832.5|4838.2|4833.2|4839.8|4834.8|4835.7|4830.7|0
1583728800000|2020-03-09 04:40:00|4838.8|4833.8|4841.3|4836.3|4842.9|4837.9|4838.1|4833.1|0
1583729100000|2020-03-09 04:45:00|4841.8|4836.8|4838.1|4833.1|4842.8|4837.8|4838.1|4833.1|0
1583729400000|2020-03-09 04:50:00|4837.6|4832.6|4825.7|4820.7|4837.6|4832.6|4824.1|4819.1|0
1583729700000|2020-03-09 04:55:00|4825.1|4820.1|4821.1|4816.1|4825.9|4820.9|4818.7|4813.7|0
1583730000000|2020-03-09 05:00:00|4822.2|4817.2|4810.1|4805.1|4825.9|4820.9|4809.3|4804.3|0
1583730300000|2020-03-09 05:05:00|4810.4|4805.4|4814.8|4809.8|4814.8|4809.8|4808.5|4803.5|0
1583730600000|2020-03-09 05:10:00|4814.5|4809.5|4797.5|4792.5|4814.5|4809.5|4797.4|4792.4|0
1583730900000|2020-03-09 05:15:00|4796.9|4791.9|4800.9|4795.9|4807.1|4802.1|4796|4791|0
1583731200000|2020-03-09 05:20:00|4801.2|4796.2|4811.1|4806.1|4811.9|4806.9|4801.2|4796.2|0
1583731500000|2020-03-09 05:25:00|4810.9|4805.9|4803.8|4798.8|4811.1|4806.1|4796.1|4791.1|0
1583731800000|2020-03-09 05:30:00|4804.4|4799.4|4815.7|4810.7|4817.9|4812.9|4804.4|4799.4|0
1583732100000|2020-03-09 05:35:00|4814.6|4809.6|4823.2|4818.2|4824.6|4819.6|4812.6|4807.6|0
1583732400000|2020-03-09 05:40:00|4823.5|4818.5|4840.3|4835.3|4840.3|4835.3|4823.2|4818.2|0
1583732700000|2020-03-09 05:45:00|4840.6|4835.6|4837.8|4832.8|4844.9|4839.9|4833.9|4828.9|0
1583733000000|2020-03-09 05:50:00|4838.4|4833.4|4839.4|4834.4|4848.8|4843.8|4837.8|4832.8|0
1583733300000|2020-03-09 05:55:00|4839.1|4834.1|4847.3|4842.3|4852|4847|4835.5|4830.5|0
1583733600000|2020-03-09 06:00:00|4847|4842|4836|4831|4847.3|4842.3|4834.7|4829.7|0
1583733900000|2020-03-09 06:05:00|4835.7|4830.7|4835.4|4830.4|4837.7|4832.7|4834.4|4829.4|0
1583734200000|2020-03-09 06:10:00|4835.1|4830.1|4836.4|4831.4|4837.7|4832.7|4834.6|4829.6|0
1583734500000|2020-03-09 06:15:00|4835.8|4830.8|4836.4|4831.4|4836.4|4831.4|4833.3|4828.3|0
1583734800000|2020-03-09 06:20:00|4837|4832|4842.7|4837.7|4844.2|4839.2|4836.4|4831.4|0
1583735100000|2020-03-09 06:25:00|4842.6|4837.6|4841.3|4836.3|4844.3|4839.3|4841|4836|0
1583735400000|2020-03-09 06:30:00|4841.9|4836.9|4858.8|4853.8|4860.2|4855.2|4841.3|4836.3|0
1583735700000|2020-03-09 06:35:00|4858.2|4853.2|4845.6|4840.6|4859.9|4854.9|4845.6|4840.6|0
1583736000000|2020-03-09 06:40:00|4845.9|4840.9|4842.1|4837.1|4847.2|4842.2|4840.1|4835.1|0
1583736300000|2020-03-09 06:45:00|4841.8|4836.8|4817.9|4812.9|4845.6|4840.6|4816.8|4811.8|0
1583736600000|2020-03-09 06:50:00|4818.3|4813.3|4808.6|4803.6|4823|4818|4799.6|4794.6|0
1583736900000|2020-03-09 06:55:00|4807.4|4802.4|4803.2|4798.2|4807.4|4802.4|4784.5|4779.5|0
1583737200000|2020-03-09 07:00:00|4804.8|4799.8|4786.6|4782.6|4806.3|4801.3|4755.6|4751.6|1649
1583737500000|2020-03-09 07:05:00|4787.1|4783.1|4737.8|4733.8|4787.8|4783.8|4736.1|4732.1|851
1583737800000|2020-03-09 07:10:00|4738.1|4734.1|4717.3|4713.3|4739.3|4735.3|4711.3|4707.3|556
1583738100000|2020-03-09 07:15:00|4718.1|4714.1|4683.6|4679.6|4728.3|4724.3|4683.6|4679.6|579
1583738400000|2020-03-09 07:20:00|4683.3|4679.3|4644.3|4640.3|4686.3|4682.3|4644.3|4640.3|895
1583738700000|2020-03-09 07:25:00|4644.8|4640.8|4639.3|4635.3|4651.6|4647.6|4616.3|4612.3|596
1583739000000|2020-03-09 07:30:00|4639.6|4635.6|4637.8|4633.8|4665.1|4661.1|4633.6|4629.6|815
1583739300000|2020-03-09 07:35:00|4638.8|4634.8|4622.1|4618.1|4657.6|4653.6|4612.6|4608.6|1105
1583739600000|2020-03-09 07:40:00|4622.3|4618.3|4653.6|4649.6|4655.1|4651.1|4612.1|4608.1|1279
1583739900000|2020-03-09 07:45:00|4652.1|4648.1|4661.3|4657.3|4670.3|4666.3|4648.6|4644.6|817
1583740200000|2020-03-09 07:50:00|4661.6|4657.6|4720.8|4716.8|4722.1|4718.1|4660.3|4656.3|1031
1583740500000|2020-03-09 07:55:00|4720.6|4716.6|4744.8|4740.8|4757.6|4753.6|4693.1|4689.1|1252
1583740800000|2020-03-09 08:00:00|4744.3|4741.3|4743.1|4740.1|4752.3|4749.3|4689.8|4686.8|3019
1583741100000|2020-03-09 08:05:00|4742.1|4739.1|4711.1|4708.1|4742.1|4739.1|4709.3|4706.3|2453
1583741400000|2020-03-09 08:10:00|4711.3|4708.3|4723.6|4720.6|4737.3|4734.3|4704.8|4701.8|2856
1583741700000|2020-03-09 08:15:00|4723.8|4720.8|4743.1|4740.1|4756.3|4753.3|4723.8|4720.8|2572
1583742000000|2020-03-09 08:20:00|4743.3|4740.3|4728.8|4725.8|4759.8|4756.8|4725.1|4722.1|1720
1583742300000|2020-03-09 08:25:00|4728.3|4725.3|4747.3|4744.3|4750.8|4747.8|4725.6|4722.6|1577
1583742600000|2020-03-09 08:30:00|4746.1|4743.1|4746.6|4743.6|4759.8|4756.8|4728.8|4725.8|1572
1583742900000|2020-03-09 08:35:00|4744.8|4741.8|4746.8|4743.8|4750.6|4747.6|4733.8|4730.8|1675
1583743200000|2020-03-09 08:40:00|4746.1|4743.1|4771.8|4768.8|4771.8|4768.8|4738.3|4735.3|1801
1583743500000|2020-03-09 08:45:00|4771.6|4768.6|4786.8|4783.8|4787.6|4784.6|4761.1|4758.1|2410
1583743800000|2020-03-09 08:50:00|4786.6|4783.6|4792.6|4789.6|4803.8|4800.8|4779.1|4776.1|2656
1583744100000|2020-03-09 08:55:00|4792.1|4789.1|4769.1|4766.1|4799.3|4796.3|4760.8|4757.8|2150
1583744400000|2020-03-09 09:00:00|4769.3|4766.3|4778.8|4776.8|4786.6|4784.6|4763.6|4760.6|2280
1583744700000|2020-03-09 09:05:00|4778.6|4776.6|4793.6|4791.6|4794.6|4792.6|4769.1|4767.1|1814
1583745000000|2020-03-09 09:10:00|4794.1|4792.1|4821.8|4819.8|4828.1|4826.1|4781.1|4779.1|2333
1583745300000|2020-03-09 09:15:00|4822.1|4820.1|4851.1|4849.1|4853.6|4851.6|4819.8|4817.8|2373
1583745600000|2020-03-09 09:20:00|4850.8|4848.8|4846.1|4844.1|4867.3|4865.3|4841.1|4839.1|3238
1583745900000|2020-03-09 09:25:00|4846.3|4844.3|4842.3|4840.3|4859.1|4857.1|4831.3|4829.3|3092
1583746200000|2020-03-09 09:30:00|4842.1|4840.1|4806.6|4804.6|4843.6|4841.6|4804.6|4802.6|2748
1583746500000|2020-03-09 09:35:00|4806.3|4804.3|4827.8|4825.8|4829.3|4827.3|4804.8|4802.8|1605
1583746800000|2020-03-09 09:40:00|4828.1|4826.1|4831.6|4829.6|4834.3|4832.3|4805.8|4803.8|1964
1583747100000|2020-03-09 09:45:00|4832.1|4830.1|4828.3|4826.3|4844.3|4842.3|4818.1|4816.1|1692
1583747400000|2020-03-09 09:50:00|4829.6|4827.6|4817.6|4815.6|4842.3|4840.3|4814.8|4812.8|1393
1583747700000|2020-03-09 09:55:00|4817.8|4815.8|4810.1|4808.1|4821.8|4819.8|4803.8|4801.8|1516
1583748000000|2020-03-09 10:00:00|4810.3|4808.3|4789.8|4787.8|4813.3|4811.3|4787.3|4785.3|1783
1583748300000|2020-03-09 10:05:00|4789.6|4787.6|4781.3|4779.3|4796.1|4794.1|4781.1|4779.1|1285
1583748600000|2020-03-09 10:10:00|4780.6|4778.6|4775.6|4773.6|4796.3|4794.3|4775.1|4773.1|1741
1583748900000|2020-03-09 10:15:00|4777.3|4775.3|4771.1|4769.1|4782.8|4780.8|4771.1|4769.1|1044
1583749200000|2020-03-09 10:20:00|4771.3|4769.3|4795.6|4793.6|4796.1|4794.1|4769.8|4767.8|921
1583749500000|2020-03-09 10:25:00|4795.3|4793.3|4825.6|4823.6|4825.8|4823.8|4790.3|4788.3|1099
1583749800000|2020-03-09 10:30:00|4825.3|4823.3|4818.6|4816.6|4827.8|4825.8|4809.1|4807.1|932
1583750100000|2020-03-09 10:35:00|4818.3|4816.3|4806.6|4804.6|4825.6|4823.6|4797.6|4795.6|832
1583750400000|2020-03-09 10:40:00|4806.8|4804.8|4806.6|4804.6|4808.3|4806.3|4791.8|4789.8|825
1583750700000|2020-03-09 10:45:00|4806.3|4804.3|4789.8|4787.8|4809.8|4807.8|4787.8|4785.8|1056
1583751000000|2020-03-09 10:50:00|4790.1|4788.1|4790.6|4788.6|4790.8|4788.8|4778.3|4776.3|1340
1583751300000|2020-03-09 10:55:00|4790.3|4788.3|4817.3|4815.3|4826.8|4824.8|4785.3|4783.3|1082
1583751600000|2020-03-09 11:00:00|4816.8|4814.8|4799.1|4797.1|4817.1|4815.1|4796.8|4794.8|504
1583751900000|2020-03-09 11:05:00|4798.8|4796.8|4798.8|4796.8|4806.6|4804.6|4792.3|4790.3|597
1583752200000|2020-03-09 11:10:00|4799.1|4797.1|4796.3|4794.3|4801.6|4799.6|4793.3|4791.3|1202
1583752500000|2020-03-09 11:15:00|4796.6|4794.6|4820.1|4818.1|4823.6|4821.6|4792.8|4790.8|1521
1583752800000|2020-03-09 11:20:00|4819.8|4817.8|4800.8|4798.8|4819.8|4817.8|4798.1|4796.1|1322
1583753100000|2020-03-09 11:25:00|4801.1|4799.1|4799.1|4797.1|4807.3|4805.3|4793.1|4791.1|758
1583753400000|2020-03-09 11:30:00|4798.6|4796.6|4785.8|4783.8|4803.3|4801.3|4780.3|4778.3|980
1583753700000|2020-03-09 11:35:00|4785.6|4783.6|4777.8|4775.8|4789.8|4787.8|4775.8|4773.8|859
1583754000000|2020-03-09 11:40:00|4778.1|4776.1|4785.8|4783.8|4798.6|4796.6|4776.8|4774.8|1463
1583754300000|2020-03-09 11:45:00|4785.6|4783.6|4786.3|4784.3|4790.6|4788.6|4778.1|4776.1|772
1583754600000|2020-03-09 11:50:00|4784.8|4782.8|4783.1|4781.1|4789.6|4787.6|4781.3|4779.3|606
1583754900000|2020-03-09 11:55:00|4782.8|4780.8|4779.6|4777.6|4783.3|4781.3|4771.1|4769.1|1005
1583755200000|2020-03-09 12:00:00|4779.3|4777.3|4784.1|4782.1|4792.3|4790.3|4773.3|4771.3|1059
1583755500000|2020-03-09 12:05:00|4783.1|4781.1|4765.1|4763.1|4784.8|4782.8|4763.3|4761.3|935
1583755800000|2020-03-09 12:10:00|4764.8|4762.8|4772.8|4770.8|4774.8|4772.8|4762.3|4760.3|916
1583756100000|2020-03-09 12:15:00|4773.1|4771.1|4767.3|4765.3|4773.3|4771.3|4762.6|4760.6|831
1583756400000|2020-03-09 12:20:00|4767.6|4765.6|4765.8|4763.8|4771.3|4769.3|4760.3|4758.3|1103
1583756700000|2020-03-09 12:25:00|4765.6|4763.6|4765.3|4763.3|4765.6|4763.6|4752.8|4750.8|1039
1583757000000|2020-03-09 12:30:00|4764.8|4762.8|4751.3|4749.3|4765.3|4763.3|4749.1|4747.1|1062
1583757300000|2020-03-09 12:35:00|4751.1|4749.1|4747.8|4745.8|4754.8|4752.8|4745.6|4743.6|1055
1583757600000|2020-03-09 12:40:00|4748.8|4746.8|4746.8|4744.8|4754.1|4752.1|4745.8|4743.8|1176
1583757900000|2020-03-09 12:45:00|4745.6|4743.6|4757.1|4755.1|4758.6|4756.6|4744.3|4742.3|981
1583758200000|2020-03-09 12:50:00|4757.3|4755.3|4767.1|4765.1|4771.3|4769.3|4757.1|4755.1|1310
1583758500000|2020-03-09 12:55:00|4767.8|4765.8|4754.8|4752.8|4770.8|4768.8|4754.8|4752.8|765
1583758800000|2020-03-09 13:00:00|4754.6|4752.6|4736.3|4734.3|4760.8|4758.8|4732.8|4730.8|2308
1583759100000|2020-03-09 13:05:00|4735.3|4733.3|4740.8|4738.8|4746.3|4744.3|4728.8|4726.8|1311
1583759400000|2020-03-09 13:10:00|4740.6|4738.6|4729.3|4727.3|4744.3|4742.3|4728.3|4726.3|1230
1583759700000|2020-03-09 13:15:00|4728.6|4726.6|4725.8|4723.8|4740.8|4738.8|4722.6|4720.6|1390
1583760000000|2020-03-09 13:20:00|4726.1|4724.1|4721.8|4719.8|4728.6|4726.6|4718.8|4716.8|1600
1583760300000|2020-03-09 13:25:00|4722.1|4720.1|4723.6|4721.6|4734.1|4732.1|4718.3|4716.3|1160
1583760600000|2020-03-09 13:30:00|4720.6|4718.6|4720.1|4718.1|4745.6|4743.6|4714.6|4712.6|2129
1583760900000|2020-03-09 13:35:00|4719.8|4717.8|4697.6|4695.6|4723.1|4721.1|4693.3|4691.3|1915
1583761200000|2020-03-09 13:40:00|4697.3|4695.3|4698.8|4696.8|4711.6|4709.6|4689.3|4687.3|1715
1583761500000|2020-03-09 13:45:00|4698.6|4696.6|4695.1|4693.1|4723.6|4721.6|4690.8|4688.8|2155
1583761800000|2020-03-09 13:50:00|4694.8|4692.8|4755.1|4753.1|4757.1|4755.1|4691.1|4689.1|3812
1583762100000|2020-03-09 13:55:00|4756.1|4754.1|4761.1|4759.1|4784.1|4782.1|4744.8|4742.8|3068
1583762400000|2020-03-09 14:00:00|4760.8|4758.8|4753.6|4751.6|4773.8|4771.8|4752.8|4750.8|2597
1583762700000|2020-03-09 14:05:00|4756.1|4754.1|4817.3|4815.3|4818.6|4816.6|4755.1|4753.1|2995
1583763000000|2020-03-09 14:10:00|4815.3|4813.3|4802.3|4800.3|4817.8|4815.8|4789.3|4787.3|2899
1583763300000|2020-03-09 14:15:00|4802.8|4800.8|4814.1|4812.1|4823.3|4821.3|4799.8|4797.8|3759
1583763600000|2020-03-09 14:20:00|4815.1|4813.1|4787.1|4785.1|4817.8|4815.8|4782.6|4780.6|3097
1583763900000|2020-03-09 14:25:00|4787.3|4785.3|4806.1|4804.1|4819.6|4817.6|4781.6|4779.6|2324
1583764200000|2020-03-09 14:30:00|4805.8|4803.8|4809.1|4807.1|4816.6|4814.6|4791.8|4789.8|1939
1583764500000|2020-03-09 14:35:00|4809.3|4807.3|4803.8|4801.8|4810.1|4808.1|4789.6|4787.6|1911
1583764800000|2020-03-09 14:40:00|4803.3|4801.3|4774.3|4772.3|4807.3|4805.3|4774.3|4772.3|3184
1583765100000|2020-03-09 14:45:00|4774.6|4772.6|4765.3|4763.3|4784.8|4782.8|4764.1|4762.1|2095
1583765400000|2020-03-09 14:50:00|4764.6|4762.6|4762.6|4760.6|4766.3|4764.3|4752.8|4750.8|1938
1583765700000|2020-03-09 14:55:00|4762.8|4760.8|4756.8|4754.8|4766.1|4764.1|4750.8|4748.8|1580
1583766000000|2020-03-09 15:00:00|4755.1|4753.1|4753.8|4751.8|4765.8|4763.8|4747.6|4745.6|2031
1583766300000|2020-03-09 15:05:00|4753.6|4751.6|4750.3|4748.3|4760.1|4758.1|4743.1|4741.1|2417
1583766600000|2020-03-09 15:10:00|4751|4749|4757|4755|4763|4761|4746.5|4744.5|2087
1583766900000|2020-03-09 15:15:00|4756.5|4754.5|4769|4767|4773.5|4771.5|4752|4750|2323
1583767200000|2020-03-09 15:20:00|4768.5|4766.5|4773.8|4771.8|4783.8|4781.8|4764|4762|2241
1583767500000|2020-03-09 15:25:00|4774.8|4772.8|4760.8|4758.8|4778|4776|4754.5|4752.5|2424
1583767800000|2020-03-09 15:30:00|4761|4759|4761.3|4759.3|4764.3|4762.3|4747.8|4745.8|2816
1583768100000|2020-03-09 15:35:00|4761|4759|4781.3|4779.3|4784.5|4782.5|4759.3|4757.3|2056
1583768400000|2020-03-09 15:40:00|4781.5|4779.5|4785|4783|4789.8|4787.8|4771.3|4769.3|2621
1583768700000|2020-03-09 15:45:00|4784.5|4782.5|4798.3|4796.3|4801|4799|4782.5|4780.5|3123
1583769000000|2020-03-09 15:50:00|4797.5|4795.5|4795.5|4793.5|4802.8|4800.8|4786|4784|2754
1583769300000|2020-03-09 15:55:00|4795.3|4793.3|4778|4776|4797.3|4795.3|4778|4776|1750
1583769600000|2020-03-09 16:00:00|4777.8|4775.8|4775|4773|4783|4781|4771.5|4769.5|1683
1583769900000|2020-03-09 16:05:00|4775.3|4773.3|4787.8|4785.8|4794.5|4792.5|4773.8|4771.8|2342
1583770200000|2020-03-09 16:10:00|4788|4786|4779|4777|4792.3|4790.3|4773|4771|2432
1583770500000|2020-03-09 16:15:00|4784|4782|4759.8|4757.8|4788.5|4786.5|4756|4754|3741
1583770800000|2020-03-09 16:20:00|4758.5|4756.5|4748|4746|4762.5|4760.5|4744.3|4742.3|2810
1583771100000|2020-03-09 16:25:00|4747.5|4745.5|4739|4737|4749.5|4747.5|4735.3|4733.3|6004
1583771400000|2020-03-09 16:30:00|4739.5|4736.5|4715.5|4712.5|4745.5|4742.5|4709|4706|7910
1583771700000|2020-03-09 16:35:00|4718|4715|4709.8|4706.8|4718.3|4715.3|4682.3|4679.3|6930
1583772000000|2020-03-09 16:40:00|4710|4707|4689.3|4686.3|4714|4711|4684.5|4681.5|3298
1583772300000|2020-03-09 16:45:00|4689.5|4686.5|4666.3|4663.3|4691.8|4688.8|4664.3|4661.3|1362
1583772600000|2020-03-09 16:50:00|4666.8|4663.8|4684.8|4681.8|4687|4684|4665.8|4662.8|1557
1583772900000|2020-03-09 16:55:00|4685|4682|4682.8|4679.8|4690.5|4687.5|4674.3|4671.3|658
1583773200000|2020-03-09 17:00:00|4682.5|4679.5|4681|4678|4701|4698|4677|4674|1067
1583773500000|2020-03-09 17:05:00|4680|4677|4682.3|4679.3|4691.8|4688.8|4666.8|4663.8|1520
1583773800000|2020-03-09 17:10:00|4681.5|4678.5|4691.5|4688.5|4694|4691|4678|4675|15352
1583774100000|2020-03-09 17:15:00|4691.3|4688.3|4678.8|4675.8|4694|4691|4675.8|4672.8|1272
1583774400000|2020-03-09 17:20:00|4677|4674|4668|4665|4679|4676|4664|4661|795
1583774700000|2020-03-09 17:25:00|4667.5|4664.5|4655.5|4652.5|4668.5|4665.5|4653.5|4650.5|502
1583775000000|2020-03-09 17:30:00|4655.3|4652.3|4644.8|4641.8|4656|4653|4644.5|4641.5|594
1583775300000|2020-03-09 17:35:00|4645|4642|4637|4634|4650|4647|4636.5|4633.5|782
1583775600000|2020-03-09 17:40:00|4637.3|4634.3|4611|4608|4645.8|4642.8|4601.3|4598.3|2270
1583775900000|2020-03-09 17:45:00|4610.8|4607.8|4626|4623|4634|4631|4610|4607|1074
1583776200000|2020-03-09 17:50:00|4625.8|4622.8|4603.3|4600.3|4626|4623|4602|4599|815
1583776500000|2020-03-09 17:55:00|4603|4600|4602.5|4599.5|4616|4613|4600.5|4597.5|945
1583776800000|2020-03-09 18:00:00|4602.8|4599.8|4580.8|4577.8|4605|4602|4580.5|4577.5|1035
1583777100000|2020-03-09 18:05:00|4581|4578|4582|4579|4596.3|4593.3|4576.8|4573.8|776
1583777400000|2020-03-09 18:10:00|4581.5|4578.5|4601|4598|4602|4599|4580.5|4577.5|838
1583777700000|2020-03-09 18:15:00|4602|4599|4625.3|4622.3|4631|4628|4601.8|4598.8|1285
1583778000000|2020-03-09 18:20:00|4625.5|4622.5|4616.8|4613.8|4630.5|4627.5|4614.5|4611.5|615
1583778300000|2020-03-09 18:25:00|4616.5|4613.5|4597|4594|4617.5|4614.5|4596.8|4593.8|614
1583778600000|2020-03-09 18:30:00|4596.8|4593.8|4594.3|4591.3|4605|4602|4589.5|4586.5|1058
1583778900000|2020-03-09 18:35:00|4594|4591|4605.3|4602.3|4612.5|4609.5|4582|4579|1313
1583779200000|2020-03-09 18:40:00|4604.5|4601.5|4580.8|4577.8|4606.5|4603.5|4574.5|4571.5|1007
1583779500000|2020-03-09 18:45:00|4581.5|4578.5|4586.5|4583.5|4600.5|4597.5|4578.5|4575.5|938
1583779800000|2020-03-09 18:50:00|4586|4583|4625.3|4622.3|4625.3|4622.3|4585|4582|1037
1583780100000|2020-03-09 18:55:00|4625|4622|4619|4616|4635|4632|4619|4616|977
1583780400000|2020-03-09 19:00:00|4618.5|4615.5|4648|4645|4653.5|4650.5|4616.5|4613.5|1041
1583780700000|2020-03-09 19:05:00|4648.3|4645.3|4637|4634|4653.5|4650.5|4626|4623|789
1583781000000|2020-03-09 19:10:00|4636.8|4633.8|4627.8|4624.8|4639|4636|4622.8|4619.8|714
1583781300000|2020-03-09 19:15:00|4627.5|4624.5|4632.8|4629.8|4646.8|4643.8|4623.8|4620.8|543
1583781600000|2020-03-09 19:20:00|4633.3|4630.3|4657.8|4654.8|4658|4655|4626.8|4623.8|545
1583781900000|2020-03-09 19:25:00|4658.5|4655.5|4658.8|4655.8|4674.3|4671.3|4656.3|4653.3|670
1583782200000|2020-03-09 19:30:00|4658.5|4655.5|4653.3|4650.3|4663.8|4660.8|4646.8|4643.8|340
1583782500000|2020-03-09 19:35:00|4653.8|4650.8|4675.8|4672.8|4680.8|4677.8|4653.8|4650.8|328
1583782800000|2020-03-09 19:40:00|4676.3|4673.3|4661.3|4658.3|4681.5|4678.5|4655.8|4652.8|413
1583783100000|2020-03-09 19:45:00|4661.5|4658.5|4662|4659|4668.8|4665.8|4649.3|4646.3|397
1583783400000|2020-03-09 19:50:00|4661.3|4658.3|4635|4632|4661.3|4658.3|4624.3|4621.3|497
1583783700000|2020-03-09 19:55:00|4633.5|4630.5|4597.3|4594.3|4633.5|4630.5|4596.8|4593.8|687
1583784000000|2020-03-09 20:00:00|4597|4594|4592.5|4589.5|4601.8|4598.8|4590.8|4587.8|262
1583784300000|2020-03-09 20:05:00|4592.3|4589.3|4606.3|4603.3|4613.3|4610.3|4587.3|4584.3|47
1583784600000|2020-03-09 20:10:00|4606|4603|4608.8|4605.8|4610.5|4607.5|4597|4594|44
1583784900000|2020-03-09 20:15:00|4609|4606|4601.3|4598.3|4611.3|4608.3|4601.3|4598.3|29
1583785200000|2020-03-09 20:20:00|4601|4598|4618.8|4615.8|4620.3|4617.3|4600.8|4597.8|63
1583785500000|2020-03-09 20:25:00|4618.3|4615.3|4598.8|4595.8|4618.5|4615.5|4598.3|4595.3|29
1583785800000|2020-03-09 20:30:00|4598.5|4595.5|4615.5|4612.5|4616|4613|4598.3|4595.3|29
1583786100000|2020-03-09 20:35:00|4615.8|4612.8|4610.3|4607.3|4618|4615|4608.3|4605.3|51
1583786400000|2020-03-09 20:40:00|4610|4607|4593.3|4590.3|4610|4607|4590.5|4587.5|41
1583786700000|2020-03-09 20:45:00|4592.8|4589.8|4580.8|4577.8|4592.8|4589.8|4580.3|4577.3|80
1583787000000|2020-03-09 20:50:00|4580.3|4577.3|4583|4580|4585.5|4582.5|4574.8|4571.8|167
1583787300000|2020-03-09 20:55:00|4583.8|4580.8|4579|4576|4583.8|4580.8|4573.5|4570.5|117
1583787600000|2020-03-09 21:00:00|4578.9|4573.9|4572.5|4567.5|4578.9|4573.9|4572.5|4567.5|0
1583787900000|2020-03-09 21:05:00|4571.5|4566.5|4571|4566|4572.6|4567.6|4570.7|4565.7|0
1583788200000|2020-03-09 21:10:00|4570.8|4565.8|4571.6|4566.6|4572|4567|4570.3|4565.3|0
1583788500000|2020-03-09 21:15:00|4571.7|4566.7|4571.3|4566.3|4572.4|4567.4|4571|4566|0
1583788800000|2020-03-09 21:20:00|4571.4|4566.4|4571.7|4566.7|4572.1|4567.1|4571.4|4566.4|0
1583789100000|2020-03-09 21:25:00|4571.8|4566.8|4571.2|4566.2|4571.9|4566.9|4570.1|4565.1|0
1583789400000|2020-03-09 21:30:00|4571.1|4566.1|4564.4|4559.4|4571.2|4566.2|4564.4|4559.4|0
1583789700000|2020-03-09 21:35:00|4563.7|4558.7|4563.7|4558.7|4563.8|4558.8|4562.1|4557.1|0
1583790000000|2020-03-09 21:40:00|4562.3|4557.3|4565.7|4560.7|4565.7|4560.7|4561.8|4556.8|0
1583790300000|2020-03-09 21:45:00|4565.4|4560.4|4565.7|4560.7|4566.5|4561.5|4563.9|4558.9|0
1583790600000|2020-03-09 21:50:00|4565.8|4560.8|4568.4|4563.4|4569.8|4564.8|4565.8|4560.8|0
1583790900000|2020-03-09 21:55:00|4568.6|4563.6|4571.2|4566.2|4572.5|4567.5|4568.4|4563.4|0
1583791200000|2020-03-09 22:00:00|4570.6|4565.6|4527.8|4522.8|4570.6|4565.6|4524.8|4519.8|0
1583791500000|2020-03-09 22:05:00|4527.7|4522.7|4502.4|4497.4|4528.1|4523.1|4502.4|4497.4|0
1583791800000|2020-03-09 22:10:00|4502|4497|4503.7|4498.7|4510|4505|4485.2|4480.2|0
1583792100000|2020-03-09 22:15:00|4503.8|4498.8|4527.3|4522.3|4544.9|4539.9|4497.6|4492.6|0
1583792400000|2020-03-09 22:20:00|4527|4522|4555|4550|4555.3|4550.3|4525|4520|0
1583792700000|2020-03-09 22:25:00|4554.9|4549.9|4536.7|4531.7|4563.5|4558.5|4530.5|4525.5|0
1583793000000|2020-03-09 22:30:00|4537|4532|4567|4562|4572.4|4567.4|4527.6|4522.6|0
1583793300000|2020-03-09 22:35:00|4566.4|4561.4|4556.8|4551.8|4589.9|4584.9|4531.6|4526.6|0
1583793600000|2020-03-09 22:40:00|4558|4553|4556.8|4551.8|4570.3|4565.3|4543.5|4538.5|0
1583793900000|2020-03-09 22:45:00|4556.7|4551.7|4565.2|4560.2|4566.8|4561.8|4549.8|4544.8|0
1583794200000|2020-03-09 22:50:00|4565|4560|4589.9|4584.9|4591.1|4586.1|4564.1|4559.1|0
1583794500000|2020-03-09 22:55:00|4590.2|4585.2|4627.8|4622.8|4633.7|4628.7|4589.9|4584.9|0
1583794800000|2020-03-09 23:00:00|4627.7|4622.7|4650|4645|4650.1|4645.1|4627.1|4622.1|0
1583795100000|2020-03-09 23:05:00|4650.1|4645.1|4664.3|4659.3|4680.2|4675.2|4645.2|4640.2|0
1583795400000|2020-03-09 23:10:00|4664|4659|4639.4|4634.4|4670.1|4665.1|4639.4|4634.4|0
1583795700000|2020-03-09 23:15:00|4639.5|4634.5|4637.4|4632.4|4643.4|4638.4|4626.3|4621.3|0
1583796000000|2020-03-09 23:20:00|4637.5|4632.5|4652|4647|4652|4647|4635.8|4630.8|0
1583796300000|2020-03-09 23:25:00|4652.1|4647.1|4676.2|4671.2|4676.7|4671.7|4644.7|4639.7|0
1583796600000|2020-03-09 23:30:00|4676.3|4671.3|4664.4|4659.4|4677.8|4672.8|4662.8|4657.8|0
1583796900000|2020-03-09 23:35:00|4664.3|4659.3|4675.1|4670.1|4675.2|4670.2|4663.6|4658.6|0
1583797200000|2020-03-09 23:40:00|4675|4670|4695.5|4690.5|4695.5|4690.5|4674.4|4669.4|0
1583797500000|2020-03-09 23:45:00|4695.6|4690.6|4703.2|4698.2|4708.2|4703.2|4695.6|4690.6|0
1583797800000|2020-03-09 23:50:00|4702.6|4697.6|4711|4706|4717.6|4712.6|4694.3|4689.3|0
1583798100000|2020-03-09 23:55:00|4709.9|4704.9|4686.7|4681.7|4710.3|4705.3|4681.4|4676.4|0
1583798400000|2020-03-10 00:00:00|4686.6|4681.6|4681.3|4676.3|4701.5|4696.5|4679.1|4674.1|0
1583798700000|2020-03-10 00:05:00|4681.4|4676.4|4652.2|4647.2|4684.2|4679.2|4651.5|4646.5|0
1583799000000|2020-03-10 00:10:00|4651.8|4646.8|4646.2|4641.2|4652.2|4647.2|4623.8|4618.8|0
1583799300000|2020-03-10 00:15:00|4646|4641|4670.1|4666.1|4673.3|4669.3|4645.6|4640.6|0
1583799600000|2020-03-10 00:20:00|4669.8|4665.8|4691.5|4687.5|4691.5|4687.5|4668.5|4664.5|0
1583799900000|2020-03-10 00:25:00|4691.8|4687.8|4678.2|4674.2|4692.2|4688.2|4672.9|4668.9|0
1583800200000|2020-03-10 00:30:00|4678.5|4674.5|4688.2|4684.2|4689.3|4685.3|4674.8|4670.8|0
1583800500000|2020-03-10 00:35:00|4688.3|4684.3|4680.4|4676.4|4691.5|4687.5|4677.4|4673.4|0
1583800800000|2020-03-10 00:40:00|4680.3|4676.3|4686.7|4682.7|4689.9|4685.9|4680.3|4676.3|0
1583801100000|2020-03-10 00:45:00|4687|4683|4710.7|4706.7|4711|4707|4686.5|4682.5|0
1583801400000|2020-03-10 00:50:00|4710.3|4706.3|4739.7|4735.7|4740|4736|4709.7|4705.7|0
1583801700000|2020-03-10 00:55:00|4739.3|4735.3|4773.4|4769.4|4776.4|4772.4|4736|4732|0
1583802000000|2020-03-10 01:00:00|4773.9|4769.9|4795.7|4791.7|4795.7|4791.7|4773|4769|0
1583802300000|2020-03-10 01:05:00|4796.5|4792.5|4793|4789|4802.6|4798.6|4790.4|4786.4|0
1583802600000|2020-03-10 01:10:00|4793.1|4789.1|4778.7|4774.7|4793.1|4789.1|4775.8|4771.8|0
1583802900000|2020-03-10 01:15:00|4778.8|4774.8|4798.9|4794.9|4800.2|4796.2|4778.8|4774.8|0
1583803200000|2020-03-10 01:20:00|4798.8|4794.8|4800.6|4796.6|4802.2|4798.2|4795.4|4791.4|0
1583803500000|2020-03-10 01:25:00|4800.8|4796.8|4807|4803|4814.3|4810.3|4800.8|4796.8|0
1583803800000|2020-03-10 01:30:00|4807.4|4803.4|4788.5|4784.5|4811.7|4807.7|4786.1|4782.1|0
1583804100000|2020-03-10 01:35:00|4788.3|4784.3|4784.9|4780.9|4798.1|4794.1|4784.8|4780.8|0
1583804400000|2020-03-10 01:40:00|4784.8|4780.8|4783.7|4779.7|4787.8|4783.8|4774.2|4770.2|0
1583804700000|2020-03-10 01:45:00|4783.6|4779.6|4769.7|4765.7|4791.4|4787.4|4768|4764|0
1583805000000|2020-03-10 01:50:00|4769.5|4765.5|4762.2|4758.2|4774.9|4770.9|4760.4|4756.4|0
1583805300000|2020-03-10 01:55:00|4762.3|4758.3|4757|4753|4765.2|4761.2|4755.6|4751.6|0
1583805600000|2020-03-10 02:00:00|4756.7|4752.7|4761|4757|4771|4767|4756.3|4752.3|0
1583805900000|2020-03-10 02:05:00|4760.8|4756.8|4761.3|4757.3|4764.5|4760.5|4752.3|4748.3|0
1583806200000|2020-03-10 02:10:00|4761.4|4757.4|4764|4760|4764.1|4760.1|4752|4748|0
1583806500000|2020-03-10 02:15:00|4763.9|4759.9|4762.3|4758.3|4763.9|4759.9|4755.3|4751.3|0
1583806800000|2020-03-10 02:20:00|4762.2|4758.2|4768.9|4764.9|4771.2|4767.2|4760.7|4756.7|0
1583807100000|2020-03-10 02:25:00|4769|4765|4767.1|4763.1|4770.5|4766.5|4764.4|4760.4|0
1583807400000|2020-03-10 02:30:00|4767|4763|4762|4758|4768.5|4764.5|4754.5|4750.5|0
1583807700000|2020-03-10 02:35:00|4762.2|4758.2|4747.5|4743.5|4765.1|4761.1|4742.8|4738.8|0
1583808000000|2020-03-10 02:40:00|4747.7|4743.7|4752.8|4748.8|4757.9|4753.9|4747.7|4743.7|0
1583808300000|2020-03-10 02:45:00|4753|4749|4751.8|4747.8|4757.7|4753.7|4746.7|4742.7|0
1583808600000|2020-03-10 02:50:00|4751.7|4747.7|4764.3|4760.3|4764.7|4760.7|4751.7|4747.7|0
1583808900000|2020-03-10 02:55:00|4764.4|4760.4|4770.9|4766.9|4770.9|4766.9|4762.8|4758.8|0
1583809200000|2020-03-10 03:00:00|4770.8|4766.8|4775.5|4771.5|4776.1|4772.1|4763.1|4759.1|0
1583809500000|2020-03-10 03:05:00|4775.8|4771.8|4772.2|4768.2|4776.2|4772.2|4766.1|4762.1|0
1583809800000|2020-03-10 03:10:00|4772.1|4768.1|4769.5|4765.5|4772.1|4768.1|4762.7|4758.7|0
1583810100000|2020-03-10 03:15:00|4768.4|4764.4|4773.6|4769.6|4774.3|4770.3|4766.6|4762.6|0
1583810400000|2020-03-10 03:20:00|4773.8|4769.8|4775.8|4771.8|4777.4|4773.4|4772.5|4768.5|0
1583810700000|2020-03-10 03:25:00|4776.4|4772.4|4787.5|4783.5|4787.5|4783.5|4776.4|4772.4|0
1583811000000|2020-03-10 03:30:00|4787.4|4783.4|4780.4|4776.4|4787.5|4783.5|4775.3|4771.3|0
1583811300000|2020-03-10 03:35:00|4780.5|4776.5|4792.1|4788.1|4792.1|4788.1|4780.4|4776.4|0
1583811600000|2020-03-10 03:40:00|4791.9|4787.9|4790.6|4786.6|4792.2|4788.2|4786|4782|0
1583811900000|2020-03-10 03:45:00|4791.2|4787.2|4796.7|4792.7|4797.9|4793.9|4790.6|4786.6|0
1583812200000|2020-03-10 03:50:00|4797.2|4793.2|4792.4|4788.4|4802.5|4798.5|4789.3|4785.3|0
1583812500000|2020-03-10 03:55:00|4792.3|4788.3|4793.9|4789.9|4795.2|4791.2|4785.9|4781.9|0
1583812800000|2020-03-10 04:00:00|4793.6|4789.6|4789|4785|4793.9|4789.9|4784.1|4780.1|0
1583813100000|2020-03-10 04:05:00|4789.1|4785.1|4790.7|4786.7|4795.1|4791.1|4788.8|4784.8|0
1583813400000|2020-03-10 04:10:00|4790.5|4786.5|4799|4795|4801.3|4797.3|4783.1|4779.1|0
1583813700000|2020-03-10 04:15:00|4799.1|4795.1|4803.1|4799.1|4804.9|4800.9|4798.1|4794.1|0
1583814000000|2020-03-10 04:20:00|4803.2|4799.2|4809.2|4805.2|4812|4808|4801.8|4797.8|0
1583814300000|2020-03-10 04:25:00|4809.7|4805.7|4810.7|4806.7|4814.1|4810.1|4809.2|4805.2|0
1583814600000|2020-03-10 04:30:00|4810.4|4806.4|4810.9|4806.9|4812.4|4808.4|4804.3|4800.3|0
1583814900000|2020-03-10 04:35:00|4811|4807|4808.4|4804.4|4813.5|4809.5|4804.5|4800.5|0
1583815200000|2020-03-10 04:40:00|4808.2|4804.2|4805.2|4801.2|4808.5|4804.5|4803.3|4799.3|0
1583815500000|2020-03-10 04:45:00|4805.1|4801.1|4806|4802|4810.2|4806.2|4802.2|4798.2|0
1583815800000|2020-03-10 04:50:00|4806.1|4802.1|4809.1|4805.1|4811.9|4807.9|4804.4|4800.4|0
1583816100000|2020-03-10 04:55:00|4809|4805|4802.9|4798.9|4812|4808|4802.9|4798.9|0
1583816400000|2020-03-10 05:00:00|4803.2|4799.2|4811.6|4807.6|4815.2|4811.2|4802.9|4798.9|0
1583816700000|2020-03-10 05:05:00|4811.7|4807.7|4818.2|4814.2|4818.2|4814.2|4810.8|4806.8|0
1583817000000|2020-03-10 05:10:00|4818.3|4814.3|4828.9|4824.9|4828.9|4824.9|4818.3|4814.3|0
1583817300000|2020-03-10 05:15:00|4829|4825|4838.7|4834.7|4838.7|4834.7|4826.7|4822.7|0
1583817600000|2020-03-10 05:20:00|4839.2|4835.2|4838.4|4834.4|4841.6|4837.6|4832.6|4828.6|0
1583817900000|2020-03-10 05:25:00|4838.1|4834.1|4832.4|4828.4|4838.1|4834.1|4829.5|4825.5|0
1583818200000|2020-03-10 05:30:00|4832.3|4828.3|4846.4|4842.4|4848.3|4844.3|4831.2|4827.2|0
1583818500000|2020-03-10 05:35:00|4846.5|4842.5|4852.6|4848.6|4853.4|4849.4|4842.9|4838.9|0
1583818800000|2020-03-10 05:40:00|4852.1|4848.1|4839.7|4835.7|4855.9|4851.9|4839|4835|0
1583819100000|2020-03-10 05:45:00|4839.6|4835.6|4840.2|4836.2|4841|4837|4833.3|4829.3|0
1583819400000|2020-03-10 05:50:00|4840.1|4836.1|4833.9|4829.9|4842.8|4838.8|4833.8|4829.8|0
1583819700000|2020-03-10 05:55:00|4834|4830|4840.1|4836.1|4841|4837|4833.8|4829.8|0
1583820000000|2020-03-10 06:00:00|4839.9|4835.9|4832.8|4828.8|4839.9|4835.9|4829.8|4825.8|0
1583820300000|2020-03-10 06:05:00|4832.7|4828.7|4818.2|4814.2|4834.5|4830.5|4816.9|4812.9|0
1583820600000|2020-03-10 06:10:00|4818.4|4814.4|4827.6|4823.6|4827.8|4823.8|4818.4|4814.4|0
1583820900000|2020-03-10 06:15:00|4827|4823|4818.8|4814.8|4827.8|4823.8|4811.3|4807.3|0
1583821200000|2020-03-10 06:20:00|4818.7|4814.7|4805.5|4801.5|4818.7|4814.7|4804.2|4800.2|0
1583821500000|2020-03-10 06:25:00|4805.4|4801.4|4814.5|4810.5|4815.2|4811.2|4803|4799|0
1583821800000|2020-03-10 06:30:00|4814.4|4810.4|4833|4829|4833|4829|4813.7|4809.7|0
1583822100000|2020-03-10 06:35:00|4832.7|4828.7|4830.8|4826.8|4835.8|4831.8|4829.3|4825.3|0
1583822400000|2020-03-10 06:40:00|4830.9|4826.9|4826.9|4822.9|4832.7|4828.7|4823.3|4819.3|0
1583822700000|2020-03-10 06:45:00|4826.6|4822.6|4822.5|4818.5|4827.8|4823.8|4813.9|4809.9|0
1583823000000|2020-03-10 06:50:00|4822.4|4818.4|4835.6|4831.6|4838.2|4834.2|4821|4817|0
1583823300000|2020-03-10 06:55:00|4835.7|4831.7|4836.4|4832.4|4838.6|4834.6|4830.8|4826.8|0
1583823600000|2020-03-10 07:00:00|4837.1|4833.1|4838.3|4835.3|4845|4842|4820.3|4817.3|2733
1583823900000|2020-03-10 07:05:00|4837.3|4834.3|4822.3|4819.3|4837.3|4834.3|4817.3|4814.3|675
1583824200000|2020-03-10 07:10:00|4822|4819|4821.5|4818.5|4832.8|4829.8|4817.8|4814.8|521
1583824500000|2020-03-10 07:15:00|4821.8|4818.8|4815.5|4812.5|4833|4830|4815|4812|538
1583824800000|2020-03-10 07:20:00|4815.8|4812.8|4798|4795|4818.5|4815.5|4798|4795|445
1583825100000|2020-03-10 07:25:00|4797.8|4794.8|4798.3|4796.3|4804.8|4802.8|4787.8|4784.8|697
1583825400000|2020-03-10 07:30:00|4797.5|4795.5|4811.8|4809.8|4819.5|4817.5|4792|4790|629
1583825700000|2020-03-10 07:35:00|4812|4810|4822.5|4820.5|4824.8|4822.8|4808.5|4806.5|436
1583826000000|2020-03-10 07:40:00|4822.3|4820.3|4806|4804|4824.3|4822.3|4801.5|4799.5|525
1583826300000|2020-03-10 07:45:00|4805.8|4803.8|4803.5|4801.5|4812.8|4810.8|4798.8|4796.8|466
1583826600000|2020-03-10 07:50:00|4803.3|4801.3|4798.5|4796.5|4805|4803|4787.8|4785.8|689
1583826900000|2020-03-10 07:55:00|4799.3|4797.3|4788.8|4786.8|4803.5|4801.5|4768.5|4766.5|1433
1583827200000|2020-03-10 08:00:00|4788.3|4787.3|4776.8|4775.8|4788.3|4787.3|4761.5|4760.5|5691
1583827500000|2020-03-10 08:05:00|4776.5|4775.5|4782|4781|4794.5|4793.5|4765.5|4764.5|3758
1583827800000|2020-03-10 08:10:00|4783.8|4782.8|4760.8|4759.8|4787.5|4786.5|4754.3|4753.3|3418
1583828100000|2020-03-10 08:15:00|4762|4761|4780.8|4779.8|4784.5|4783.5|4755.5|4754.5|3176
1583828400000|2020-03-10 08:20:00|4781|4780|4798|4797|4799.5|4798.5|4768|4767|2646
1583828700000|2020-03-10 08:25:00|4797.5|4796.5|4793.3|4792.3|4801|4800|4785.3|4784.3|2757
1583829000000|2020-03-10 08:30:00|4793|4792|4802.8|4801.8|4806.3|4805.3|4787|4786|2807
1583829300000|2020-03-10 08:35:00|4802.5|4801.5|4825.5|4824.5|4825.8|4824.8|4799.5|4798.5|3651
1583829600000|2020-03-10 08:40:00|4825.3|4824.3|4846.5|4845.5|4847.4|4846.4|4823|4822|2905
1583829900000|2020-03-10 08:45:00|4846.8|4845.8|4839.3|4838.3|4848|4847|4831.8|4830.8|3399
1583830200000|2020-03-10 08:50:00|4839|4838|4839.3|4838.3|4853.5|4852.5|4828|4827|2340
1583830500000|2020-03-10 08:55:00|4839.5|4838.5|4857|4856|4858.8|4857.8|4835.5|4834.5|2545
1583830800000|2020-03-10 09:00:00|4856.8|4855.8|4866.3|4865.3|4866.3|4865.3|4847.5|4846.5|2007
1583831100000|2020-03-10 09:05:00|4866.8|4865.8|4858.5|4857.5|4868.3|4867.3|4853.5|4852.5|2030
1583831400000|2020-03-10 09:10:00|4858.8|4857.8|4835.5|4834.5|4861.8|4860.8|4830.5|4829.5|2450
1583831700000|2020-03-10 09:15:00|4836|4835|4863.3|4862.3|4864|4863|4833.3|4832.3|1415
1583832000000|2020-03-10 09:20:00|4863|4862|4854|4853|4868.5|4867.5|4851.5|4850.5|1993
1583832300000|2020-03-10 09:25:00|4853.8|4852.8|4860|4859|4863.5|4862.5|4851.8|4850.8|1238
1583832600000|2020-03-10 09:30:00|4860.3|4859.3|4875.3|4874.3|4875.3|4874.3|4856|4855|1738
1583832900000|2020-03-10 09:35:00|4875|4874|4884.5|4883.5|4890.5|4889.5|4873.5|4872.5|3524
1583833200000|2020-03-10 09:40:00|4884.3|4883.3|4886.5|4885.5|4896|4895|4883|4882|1796
1583833500000|2020-03-10 09:45:00|4886.3|4885.3|4886.5|4885.5|4895|4894|4880.5|4879.5|1758
1583833800000|2020-03-10 09:50:00|4886.8|4885.8|4884.8|4883.8|4895|4894|4882|4881|1383
1583834100000|2020-03-10 09:55:00|4885|4884|4896.8|4895.8|4896.8|4895.8|4882.8|4881.8|1200
1583834400000|2020-03-10 10:00:00|4896.5|4895.5|4892.5|4891.5|4896.8|4895.8|4884.5|4883.5|1468
1583834700000|2020-03-10 10:05:00|4893.5|4892.5|4897.8|4896.8|4902|4901|4893.3|4892.3|1954
1583835000000|2020-03-10 10:10:00|4898|4897|4907.8|4906.8|4909.8|4908.8|4898|4897|1751
1583835300000|2020-03-10 10:15:00|4908.8|4907.8|4903.5|4902.5|4909|4908|4897.3|4896.3|1435
1583835600000|2020-03-10 10:20:00|4903.8|4902.8|4895.5|4894.5|4904.5|4903.5|4894|4893|1219
1583835900000|2020-03-10 10:25:00|4895.3|4894.3|4909|4908|4910.3|4909.3|4895.3|4894.3|1409
1583836200000|2020-03-10 10:30:00|4908.8|4907.8|4908.5|4907.5|4915.3|4914.3|4901|4900|1801
1583836500000|2020-03-10 10:35:00|4908.3|4907.3|4904|4903|4909.5|4908.5|4898.8|4897.8|1565
1583836800000|2020-03-10 10:40:00|4904.3|4903.3|4918.5|4917.5|4918.8|4917.8|4901|4900|1299
1583837100000|2020-03-10 10:45:00|4918.8|4917.8|4921.5|4920.5|4925.8|4924.8|4916.8|4915.8|1254
1583837400000|2020-03-10 10:50:00|4921.3|4920.3|4914|4913|4925|4924|4913.5|4912.5|1195
1583837700000|2020-03-10 10:55:00|4913.8|4912.8|4910|4909|4918.8|4917.8|4907.5|4906.5|1004
1583838000000|2020-03-10 11:00:00|4909|4908|4894|4893|4909.5|4908.5|4893.5|4892.5|1099
1583838300000|2020-03-10 11:05:00|4892.8|4891.8|4881.5|4880.5|4895.5|4894.5|4880|4879|1472
1583838600000|2020-03-10 11:10:00|4881.3|4880.3|4885|4884|4892.3|4891.3|4879|4878|998
1583838900000|2020-03-10 11:15:00|4884.8|4883.8|4876|4875|4888.5|4887.5|4876|4875|1026
1583839200000|2020-03-10 11:20:00|4875.5|4874.5|4868.5|4867.5|4875.8|4874.8|4866.3|4865.3|1720
1583839500000|2020-03-10 11:25:00|4868.3|4867.3|4859.5|4858.5|4870.3|4869.3|4858|4857|1497
1583839800000|2020-03-10 11:30:00|4859.3|4858.3|4861.8|4860.8|4871.3|4870.3|4859.3|4858.3|1563
1583840100000|2020-03-10 11:35:00|4862.8|4861.8|4874|4873|4875.3|4874.3|4858|4857|1020
1583840400000|2020-03-10 11:40:00|4873.8|4872.8|4868.8|4867.8|4877|4876|4866.5|4865.5|887
1583840700000|2020-03-10 11:45:00|4868.5|4867.5|4853.5|4852.5|4871.5|4870.5|4853.5|4852.5|1397
1583841000000|2020-03-10 11:50:00|4853.8|4852.8|4853.3|4852.3|4860.5|4859.5|4850|4849|966
1583841300000|2020-03-10 11:55:00|4853.5|4852.5|4855|4854|4867|4866|4849.5|4848.5|1102
1583841600000|2020-03-10 12:00:00|4855.5|4854.5|4864.8|4863.8|4866|4865|4853.5|4852.5|797
1583841900000|2020-03-10 12:05:00|4865|4864|4840|4839|4865.5|4864.5|4835.5|4834.5|1861
1583842200000|2020-03-10 12:10:00|4840.5|4839.5|4845.3|4844.3|4851.5|4850.5|4833.8|4832.8|2400
1583842500000|2020-03-10 12:15:00|4845.5|4844.5|4833.5|4832.5|4847.5|4846.5|4827.5|4826.5|1445
1583842800000|2020-03-10 12:20:00|4833.3|4832.3|4833.8|4832.8|4837|4836|4825|4824|1273
1583843100000|2020-03-10 12:25:00|4833.5|4832.5|4819.8|4818.8|4837.3|4836.3|4819.5|4818.5|1004
1583843400000|2020-03-10 12:30:00|4819.5|4818.5|4821.3|4820.3|4828.3|4827.3|4816.8|4815.8|1569
1583843700000|2020-03-10 12:35:00|4821.5|4820.5|4815.8|4814.8|4823.3|4822.3|4811.3|4810.3|990
1583844000000|2020-03-10 12:40:00|4815.5|4814.5|4803|4802|4821|4820|4797|4796|1891
1583844300000|2020-03-10 12:45:00|4802.8|4801.8|4816.3|4815.3|4818.8|4817.8|4792.8|4791.8|1557
1583844600000|2020-03-10 12:50:00|4816.5|4815.5|4852.8|4851.8|4868|4867|4815.5|4814.5|4693
1583844900000|2020-03-10 12:55:00|4852.5|4851.5|4822|4821|4855.3|4854.3|4819.8|4818.8|1665
1583845200000|2020-03-10 13:00:00|4820.5|4819.5|4821.8|4820.8|4840.5|4839.5|4820|4819|1661
1583845500000|2020-03-10 13:05:00|4821.5|4820.5|4807|4806|4825.3|4824.3|4806.5|4805.5|1371
1583845800000|2020-03-10 13:10:00|4807.3|4806.3|4811|4810|4817.5|4816.5|4806.5|4805.5|981
1583846100000|2020-03-10 13:15:00|4811.5|4810.5|4814|4813|4814|4813|4803.3|4802.3|1529
1583846400000|2020-03-10 13:20:00|4813.8|4812.8|4815.5|4814.5|4827|4826|4813|4812|1494
1583846700000|2020-03-10 13:25:00|4815.3|4814.3|4806.5|4805.5|4817|4816|4803.8|4802.8|1491
1583847000000|2020-03-10 13:30:00|4807|4806|4810.1|4809.1|4819.4|4818.4|4791.1|4790.1|3147
1583847300000|2020-03-10 13:35:00|4810.9|4809.9|4798.4|4797.4|4814.1|4813.1|4785.1|4784.1|2467
1583847600000|2020-03-10 13:40:00|4797.6|4796.6|4785.4|4784.4|4799.1|4798.1|4778.6|4777.6|1849
1583847900000|2020-03-10 13:45:00|4785.6|4784.6|4785.1|4784.1|4797.6|4796.6|4777.1|4776.1|1619
1583848200000|2020-03-10 13:50:00|4783.1|4782.1|4776.6|4775.6|4787.6|4786.6|4766.9|4765.9|2328
1583848500000|2020-03-10 13:55:00|4778.6|4777.6|4776.1|4775.1|4789.4|4788.4|4771.4|4770.4|1577
1583848800000|2020-03-10 14:00:00|4776.6|4775.6|4785.4|4784.4|4787.1|4786.1|4766.4|4765.4|1707
1583849100000|2020-03-10 14:05:00|4784.4|4783.4|4793.4|4792.4|4795.4|4794.4|4772.4|4771.4|1781
1583849400000|2020-03-10 14:10:00|4792.6|4791.6|4791.1|4790.1|4800.1|4799.1|4787.9|4786.9|1879
1583849700000|2020-03-10 14:15:00|4790.6|4789.6|4786.4|4785.4|4796.6|4795.6|4780.4|4779.4|1558
1583850000000|2020-03-10 14:20:00|4787.4|4786.4|4778.4|4777.4|4809.4|4808.4|4777.6|4776.6|3588
1583850300000|2020-03-10 14:25:00|4778.6|4777.6|4773.1|4772.1|4778.9|4777.9|4769.1|4768.1|1726
1583850600000|2020-03-10 14:30:00|4774.4|4773.4|4765.4|4764.4|4774.6|4773.6|4754.1|4753.1|2314
1583850900000|2020-03-10 14:35:00|4765.6|4764.6|4756.4|4755.4|4773.6|4772.6|4750.1|4749.1|2375
1583851200000|2020-03-10 14:40:00|4755.6|4754.6|4747.1|4746.1|4759.4|4758.4|4741.1|4740.1|2772
1583851500000|2020-03-10 14:45:00|4746.9|4745.9|4723.6|4722.6|4751.1|4750.1|4720.6|4719.6|2593
1583851800000|2020-03-10 14:50:00|4723.4|4722.4|4686.1|4685.1|4727.1|4726.1|4685.1|4684.1|3316
1583852100000|2020-03-10 14:55:00|4685.9|4684.9|4697.4|4696.4|4719.4|4718.4|4683.1|4682.1|2447
1583852400000|2020-03-10 15:00:00|4696.6|4695.6|4694.4|4693.4|4703.4|4702.4|4675.6|4674.6|2144
1583852700000|2020-03-10 15:05:00|4694.6|4693.6|4717.4|4716.4|4721.4|4720.4|4691.1|4690.1|6684
1583853000000|2020-03-10 15:10:00|4715.6|4714.6|4703|4702|4717.2|4716.2|4695.2|4694.2|5161
1583853300000|2020-03-10 15:15:00|4702.7|4701.7|4680.7|4679.7|4703.5|4702.5|4674.5|4673.5|3232
1583853600000|2020-03-10 15:20:00|4681|4680|4646.7|4645.7|4683.2|4682.2|4645.7|4644.7|4725
1583853900000|2020-03-10 15:25:00|4646.5|4645.5|4637.7|4636.7|4661.2|4660.2|4637.7|4636.7|4574
1583854200000|2020-03-10 15:30:00|4639.2|4638.2|4629.7|4628.7|4648.7|4647.7|4624.7|4623.7|3762
1583854500000|2020-03-10 15:35:00|4629.5|4628.5|4629.7|4628.7|4632.7|4631.7|4619.2|4618.2|2723
1583854800000|2020-03-10 15:40:00|4630.2|4629.2|4657.7|4656.7|4658.7|4657.7|4613|4612|6528
1583855100000|2020-03-10 15:45:00|4657.5|4656.5|4671|4670|4687.7|4686.7|4650.2|4649.2|4388
1583855400000|2020-03-10 15:50:00|4671.2|4670.2|4641.2|4640.2|4675.2|4674.2|4633.2|4632.2|3171
1583855700000|2020-03-10 15:55:00|4641|4640|4647.7|4646.7|4664.2|4663.2|4628.7|4627.7|2723
1583856000000|2020-03-10 16:00:00|4648.2|4647.2|4659.7|4658.7|4681.5|4680.5|4648.2|4647.2|3853
1583856300000|2020-03-10 16:05:00|4660|4659|4662|4661|4674|4673|4653.7|4652.7|6872
1583856600000|2020-03-10 16:10:00|4660.2|4659.2|4699|4698|4699|4698|4659.2|4658.2|2618
1583856900000|2020-03-10 16:15:00|4698.5|4697.5|4687.2|4686.2|4708.7|4707.7|4681.2|4680.2|4091
1583857200000|2020-03-10 16:20:00|4687.5|4686.5|4674.5|4673.5|4687.7|4686.7|4661.5|4660.5|3206
1583857500000|2020-03-10 16:25:00|4674.7|4673.7|4639|4638|4677.5|4676.5|4639|4638|4172
1583857800000|2020-03-10 16:30:00|4640.7|4638.7|4637.5|4635.5|4650|4648|4620.5|4618.5|9526
1583858100000|2020-03-10 16:35:00|4636.7|4634.7|4667.2|4665.2|4668.2|4666.2|4626.2|4624.2|5076
1583858400000|2020-03-10 16:40:00|4666.5|4664.5|4670.2|4668.2|4670.5|4668.5|4640.7|4638.7|5231
1583858700000|2020-03-10 16:45:00|4670.7|4668.7|4668.5|4666.5|4676.2|4674.2|4665.5|4663.5|1243
1583859000000|2020-03-10 16:50:00|4668.7|4666.7|4688.2|4686.2|4690.2|4688.2|4661.2|4659.2|998
1583859300000|2020-03-10 16:55:00|4687.7|4685.7|4682.2|4680.2|4695|4693|4682.2|4680.2|1178
1583859600000|2020-03-10 17:00:00|4682|4680|4668.7|4666.7|4683|4681|4663.2|4661.2|1057
1583859900000|2020-03-10 17:05:00|4669.2|4667.2|4699.2|4697.2|4699.2|4697.2|4660.2|4658.2|1040
1583860200000|2020-03-10 17:10:00|4699|4697|4700.5|4698.5|4702|4700|4685.7|4683.7|628
1583860500000|2020-03-10 17:15:00|4701|4699|4707|4705|4712.2|4710.2|4690|4688|518
1583860800000|2020-03-10 17:20:00|4707.5|4705.5|4704.5|4702.5|4722.2|4720.2|4702.7|4700.7|695
1583861100000|2020-03-10 17:25:00|4704.2|4702.2|4693|4691|4704.5|4702.5|4687.7|4685.7|316
1583861400000|2020-03-10 17:30:00|4693.2|4691.2|4700|4698|4705|4703|4684.2|4682.2|415
1583861700000|2020-03-10 17:35:00|4700.2|4698.2|4679.7|4677.7|4701.2|4699.2|4673|4671|692
1583862000000|2020-03-10 17:40:00|4680|4678|4676|4674|4686.2|4684.2|4673.5|4671.5|393
1583862300000|2020-03-10 17:45:00|4675.7|4673.7|4667.2|4665.2|4675.7|4673.7|4662.2|4660.2|460
1583862600000|2020-03-10 17:50:00|4667.5|4665.5|4658|4656|4672.5|4670.5|4656.5|4654.5|286
1583862900000|2020-03-10 17:55:00|4658.2|4656.2|4659|4657|4663.5|4661.5|4651.5|4649.5|326
1583863200000|2020-03-10 18:00:00|4659.7|4657.7|4655.2|4653.2|4660|4658|4648|4646|304
1583863500000|2020-03-10 18:05:00|4655|4653|4672.5|4670.5|4672.7|4670.7|4645.7|4643.7|746
1583863800000|2020-03-10 18:10:00|4672.2|4670.2|4693.2|4691.2|4694.5|4692.5|4667|4665|436
1583864100000|2020-03-10 18:15:00|4693.5|4691.5|4696.2|4694.2|4700.7|4698.7|4689.5|4687.5|283
1583864400000|2020-03-10 18:20:00|4697.5|4695.5|4680.2|4678.2|4704|4702|4679|4677|400
1583864700000|2020-03-10 18:25:00|4679.2|4677.2|4702.5|4700.5|4707|4705|4675.5|4673.5|812
1583865000000|2020-03-10 18:30:00|4702.7|4700.7|4714.7|4712.7|4716.7|4714.7|4700|4698|360
1583865300000|2020-03-10 18:35:00|4715|4713|4718|4716|4726.5|4724.5|4715|4713|406
1583865600000|2020-03-10 18:40:00|4717.5|4715.5|4750|4748|4750.2|4748.2|4717|4715|598
1583865900000|2020-03-10 18:45:00|4749.7|4747.7|4785|4783|4785.5|4783.5|4746.5|4744.5|1278
1583866200000|2020-03-10 18:50:00|4785.2|4783.2|4769.5|4767.5|4787.5|4785.5|4762|4760|615
1583866500000|2020-03-10 18:55:00|4771|4769|4760|4758|4776|4774|4754.5|4752.5|656
1583866800000|2020-03-10 19:00:00|4760.2|4758.2|4779|4777|4780.2|4778.2|4753.2|4751.2|818
1583867100000|2020-03-10 19:05:00|4779.7|4777.7|4770.7|4768.7|4787.5|4785.5|4769|4767|404
1583867400000|2020-03-10 19:10:00|4770.5|4768.5|4791|4789|4791.7|4789.7|4767.5|4765.5|796
1583867700000|2020-03-10 19:15:00|4790.7|4788.7|4824.2|4822.2|4825.7|4823.7|4781|4779|1033
1583868000000|2020-03-10 19:20:00|4823.5|4821.5|4811|4809|4825.5|4823.5|4811|4809|683
1583868300000|2020-03-10 19:25:00|4810.7|4808.7|4787|4785|4811.2|4809.2|4785.7|4783.7|533
1583868600000|2020-03-10 19:30:00|4788.2|4786.2|4772.7|4770.7|4795|4793|4764.2|4762.2|559
1583868900000|2020-03-10 19:35:00|4772.5|4770.5|4788.2|4786.2|4793.7|4791.7|4771|4769|481
1583869200000|2020-03-10 19:40:00|4788|4786|4784.5|4782.5|4799|4797|4784.2|4782.2|214
1583869500000|2020-03-10 19:45:00|4785|4783|4816.5|4814.5|4820|4818|4784.5|4782.5|389
1583869800000|2020-03-10 19:50:00|4816.2|4814.2|4827|4825|4827|4825|4808.2|4806.2|605
1583870100000|2020-03-10 19:55:00|4826.7|4824.7|4823|4821|4835.5|4833.5|4816.2|4814.2|542
1583870400000|2020-03-10 20:00:00|4822.7|4820.7|4812.5|4810.5|4823.2|4821.2|4807.5|4805.5|130
1583870700000|2020-03-10 20:05:00|4812.7|4810.7|4806|4804|4817.5|4815.5|4801.2|4799.2|26
1583871000000|2020-03-10 20:10:00|4805.2|4803.2|4802.2|4800.2|4806.7|4804.7|4798|4796|7
1583871300000|2020-03-10 20:15:00|4802|4800|4806.2|4804.2|4807.7|4805.7|4801|4799|58
1583871600000|2020-03-10 20:20:00|4806|4804|4812|4810|4812.2|4810.2|4805.5|4803.5|15
1583871900000|2020-03-10 20:25:00|4811.7|4809.7|4820.2|4818.2|4824.5|4822.5|4811.2|4809.2|37
1583872200000|2020-03-10 20:30:00|4820|4818|4827|4825|4828.7|4826.7|4817|4815|16
1583872500000|2020-03-10 20:35:00|4827.2|4825.2|4819.2|4817.2|4827.2|4825.2|4815.2|4813.2|35
1583872800000|2020-03-10 20:40:00|4819|4817|4818.7|4816.7|4819|4817|4812.5|4810.5|24
1583873100000|2020-03-10 20:45:00|4818.2|4816.2|4822.7|4820.7|4822.7|4820.7|4814.7|4812.7|55
1583873400000|2020-03-10 20:50:00|4822.5|4820.5|4823.5|4821.5|4824|4822|4819.2|4817.2|73
1583873700000|2020-03-10 20:55:00|4823.2|4821.2|4826.7|4824.7|4828|4826|4821.5|4819.5|88
1583874000000|2020-03-10 21:00:00|4827|4823|4825.1|4821.1|4827.4|4823.4|4823.9|4819.9|0
1583874300000|2020-03-10 21:05:00|4825.2|4821.2|4822.7|4818.7|4825.2|4821.2|4822|4818|0
1583874600000|2020-03-10 21:10:00|4822.5|4818.5|4821.6|4817.6|4822.9|4818.9|4821.6|4817.6|0
1583874900000|2020-03-10 21:15:00|4821.5|4817.5|4820.6|4816.6|4821.5|4817.5|4820.6|4816.6|0
1583875200000|2020-03-10 21:20:00|4820.8|4816.8|4818.6|4814.6|4820.8|4816.8|4818|4814|0
1583875500000|2020-03-10 21:25:00|4818.4|4814.4|4817.3|4813.3|4818.4|4814.4|4816.2|4812.2|0
1583875800000|2020-03-10 21:30:00|4817.6|4813.6|4817.7|4813.7|4817.7|4813.7|4816.3|4812.3|0
1583876100000|2020-03-10 21:35:00|4817.3|4813.3|4817.7|4813.7|4817.8|4813.8|4817.2|4813.2|0
1583876400000|2020-03-10 21:40:00|4817.8|4813.8|4815.7|4811.7|4818.1|4814.1|4815.1|4811.1|0
1583876700000|2020-03-10 21:45:00|4816.1|4812.1|4816.6|4812.6|4818.9|4814.9|4816.1|4812.1|0
1583877000000|2020-03-10 21:50:00|4817|4813|4806.5|4802.5|4817|4813|4806.5|4802.5|0
1583877300000|2020-03-10 21:55:00|4806.3|4802.3|4807.4|4803.4|4810.5|4806.5|4804.4|4800.4|0
1583877600000|2020-03-10 22:00:00|4807.6|4803.6|4783.1|4779.1|4810|4806|4781.1|4777.1|0
1583877900000|2020-03-10 22:05:00|4783.4|4779.4|4773.9|4769.9|4784.3|4780.3|4766.7|4762.7|0
1583878200000|2020-03-10 22:10:00|4774|4770|4760.1|4756.1|4775.2|4771.2|4760.1|4756.1|0
1583878500000|2020-03-10 22:15:00|4760|4756|4742.6|4738.6|4762.5|4758.5|4742.3|4738.3|0
1583878800000|2020-03-10 22:20:00|4742.7|4738.7|4759.6|4755.6|4759.6|4755.6|4741.6|4737.6|0
1583879100000|2020-03-10 22:25:00|4760|4756|4757.9|4753.9|4770.6|4766.6|4752.4|4748.4|0
1583879400000|2020-03-10 22:30:00|4757.8|4753.8|4763.9|4759.9|4767.4|4763.4|4755.9|4751.9|0
1583879700000|2020-03-10 22:35:00|4764.2|4760.2|4765.5|4761.5|4766.4|4762.4|4759.5|4755.5|0
1583880000000|2020-03-10 22:40:00|4765.6|4761.6|4761.4|4757.4|4771.2|4767.2|4761.4|4757.4|0
1583880300000|2020-03-10 22:45:00|4761.5|4757.5|4736.8|4732.8|4763.8|4759.8|4733.3|4729.3|0
1583880600000|2020-03-10 22:50:00|4736.9|4732.9|4729.1|4725.1|4742.9|4738.9|4726.4|4722.4|0
1583880900000|2020-03-10 22:55:00|4729.2|4725.2|4735.4|4731.4|4737.9|4733.9|4725.5|4721.5|0
1583881200000|2020-03-10 23:00:00|4735.6|4731.6|4740|4736|4752|4748|4731.4|4727.4|0
1583881500000|2020-03-10 23:05:00|4740.8|4736.8|4731.4|4727.4|4740.8|4736.8|4728.7|4724.7|0
1583881800000|2020-03-10 23:10:00|4731.2|4727.2|4726.7|4722.7|4731.2|4727.2|4725|4721|0
1583882100000|2020-03-10 23:15:00|4726.4|4722.4|4726.8|4722.8|4730.9|4726.9|4725.6|4721.6|0
1583882400000|2020-03-10 23:20:00|4726.6|4722.6|4725.6|4721.6|4731.2|4727.2|4725.2|4721.2|0
1583882700000|2020-03-10 23:25:00|4725.3|4721.3|4725.6|4721.6|4730.6|4726.6|4722.1|4718.1|0
1583883000000|2020-03-10 23:30:00|4725.7|4721.7|4715.4|4711.4|4731.2|4727.2|4713.7|4709.7|0
1583883300000|2020-03-10 23:35:00|4715.5|4711.5|4705.2|4701.2|4718.3|4714.3|4705.2|4701.2|0
1583883600000|2020-03-10 23:40:00|4705.1|4701.1|4691.8|4687.8|4707.9|4703.9|4691.8|4687.8|0
1583883900000|2020-03-10 23:45:00|4691.9|4687.9|4692.4|4688.4|4699.5|4695.5|4685.4|4681.4|0
1583884200000|2020-03-10 23:50:00|4692.6|4688.6|4701|4697|4702.8|4698.8|4687.6|4683.6|0
1583884500000|2020-03-10 23:55:00|4701.1|4697.1|4721.1|4717.1|4721.3|4717.3|4700.3|4696.3|0
1583884800000|2020-03-11 00:00:00|4721.2|4717.2|4719.9|4715.9|4725.1|4721.1|4706.5|4702.5|0
1583885100000|2020-03-11 00:05:00|4720.3|4716.3|4719.6|4715.6|4725|4721|4709.8|4705.8|0
1583885400000|2020-03-11 00:10:00|4718.9|4714.9|4746|4742|4748.9|4744.9|4718.9|4714.9|0
1583885700000|2020-03-11 00:15:00|4745.7|4741.7|4741.1|4738.1|4750|4747|4736.1|4733.1|0
1583886000000|2020-03-11 00:20:00|4741.2|4738.2|4728.4|4725.4|4744.4|4741.4|4728.3|4725.3|0
1583886300000|2020-03-11 00:25:00|4728.6|4725.6|4726.9|4723.9|4730.8|4727.8|4724.9|4721.9|0
1583886600000|2020-03-11 00:30:00|4726.4|4723.4|4707.8|4704.8|4729.9|4726.9|4706|4703|0
1583886900000|2020-03-11 00:35:00|4707.7|4704.7|4717.3|4714.3|4718.9|4715.9|4703.7|4700.7|0
1583887200000|2020-03-11 00:40:00|4717.4|4714.4|4703.8|4700.8|4723.9|4720.9|4699.5|4696.5|0
1583887500000|2020-03-11 00:45:00|4703.9|4700.9|4702.1|4699.1|4709.3|4706.3|4697.6|4694.6|0
1583887800000|2020-03-11 00:50:00|4702|4699|4699.4|4696.4|4704.1|4701.1|4697.4|4694.4|0
1583888100000|2020-03-11 00:55:00|4699.3|4696.3|4712.7|4709.7|4712.7|4709.7|4697.9|4694.9|0
1583888400000|2020-03-11 01:00:00|4712.8|4709.8|4724.7|4721.7|4737|4734|4712.8|4709.8|0
1583888700000|2020-03-11 01:05:00|4724.6|4721.6|4733.8|4730.8|4739.3|4736.3|4724.6|4721.6|0
1583889000000|2020-03-11 01:10:00|4733.9|4730.9|4724.8|4721.8|4738.2|4735.2|4721.6|4718.6|0
1583889300000|2020-03-11 01:15:00|4725.4|4722.4|4722.1|4719.1|4726.4|4723.4|4718.2|4715.2|0
1583889600000|2020-03-11 01:20:00|4722|4719|4722.5|4719.5|4725.4|4722.4|4715.8|4712.8|0
1583889900000|2020-03-11 01:25:00|4722.6|4719.6|4702.7|4699.7|4724|4721|4702.7|4699.7|0
1583890200000|2020-03-11 01:30:00|4702.1|4699.1|4711.8|4708.8|4713.5|4710.5|4701.2|4698.2|0
1583890500000|2020-03-11 01:35:00|4711.6|4708.6|4683|4680|4713.6|4710.6|4681.5|4678.5|0
1583890800000|2020-03-11 01:40:00|4683.1|4680.1|4668.8|4665.8|4696.1|4693.1|4665.8|4662.8|0
1583891100000|2020-03-11 01:45:00|4668.3|4665.3|4681|4678|4681.1|4678.1|4667.3|4664.3|0
1583891400000|2020-03-11 01:50:00|4680.9|4677.9|4687.8|4684.8|4695.8|4692.8|4677.7|4674.7|0
1583891700000|2020-03-11 01:55:00|4688.1|4685.1|4689.6|4686.6|4692.4|4689.4|4683.1|4680.1|0
1583892000000|2020-03-11 02:00:00|4689.7|4686.7|4683.2|4680.2|4689.7|4686.7|4673.4|4670.4|0
1583892300000|2020-03-11 02:05:00|4683.1|4680.1|4673.1|4670.1|4684.2|4681.2|4673|4670|0
1583892600000|2020-03-11 02:10:00|4673|4670|4681.2|4678.2|4687.3|4684.3|4668.3|4665.3|0
1583892900000|2020-03-11 02:15:00|4681.1|4678.1|4674.9|4671.9|4681.3|4678.3|4665.3|4662.3|0
1583893200000|2020-03-11 02:20:00|4675|4672|4694.8|4691.8|4694.8|4691.8|4675|4672|0
1583893500000|2020-03-11 02:25:00|4694.7|4691.7|4707.9|4704.9|4713.4|4710.4|4691.7|4688.7|0
1583893800000|2020-03-11 02:30:00|4707.8|4704.8|4698.2|4695.2|4712.3|4709.3|4693.3|4690.3|0
1583894100000|2020-03-11 02:35:00|4698.3|4695.3|4699.6|4696.6|4706.2|4703.2|4696.2|4693.2|0
1583894400000|2020-03-11 02:40:00|4699.7|4696.7|4693.3|4690.3|4701.4|4698.4|4690.1|4687.1|0
1583894700000|2020-03-11 02:45:00|4693.2|4690.2|4693.1|4690.1|4695.1|4692.1|4687.6|4684.6|0
1583895000000|2020-03-11 02:50:00|4693|4690|4693.2|4690.2|4693.2|4690.2|4684.9|4681.9|0
1583895300000|2020-03-11 02:55:00|4693.1|4690.1|4693.4|4690.4|4699.7|4696.7|4687|4684|0
1583895600000|2020-03-11 03:00:00|4693.1|4690.1|4690.1|4687.1|4693.1|4690.1|4680.4|4677.4|0
1583895900000|2020-03-11 03:05:00|4690|4687|4697.1|4694.1|4704.8|4701.8|4688.5|4685.5|0
1583896200000|2020-03-11 03:10:00|4697.7|4694.7|4701.7|4698.7|4706.9|4703.9|4695.2|4692.2|0
1583896500000|2020-03-11 03:15:00|4702.2|4699.2|4706.5|4703.5|4708.2|4705.2|4701.7|4698.7|0
1583896800000|2020-03-11 03:20:00|4706.6|4703.6|4707|4704|4710.1|4707.1|4698.7|4695.7|0
1583897100000|2020-03-11 03:25:00|4707.2|4704.2|4701.7|4698.7|4711.7|4708.7|4700.2|4697.2|0
1583897400000|2020-03-11 03:30:00|4701.6|4698.6|4692.3|4689.3|4701.6|4698.6|4689.3|4686.3|0
1583897700000|2020-03-11 03:35:00|4691.8|4688.8|4687.7|4684.7|4693.8|4690.8|4685.9|4682.9|0
1583898000000|2020-03-11 03:40:00|4687.6|4684.6|4686.2|4683.2|4687.8|4684.8|4676.5|4673.5|0
1583898300000|2020-03-11 03:45:00|4686.1|4683.1|4687.9|4684.9|4692.8|4689.8|4681.6|4678.6|0
1583898600000|2020-03-11 03:50:00|4688|4685|4688.4|4685.4|4691.6|4688.6|4683.4|4680.4|0
1583898900000|2020-03-11 03:55:00|4688.5|4685.5|4700.3|4697.3|4702.2|4699.2|4687.7|4684.7|0
1583899200000|2020-03-11 04:00:00|4700.4|4697.4|4697|4694|4700.4|4697.4|4689|4686|0
1583899500000|2020-03-11 04:05:00|4696.9|4693.9|4694.3|4691.3|4697.2|4694.2|4688.8|4685.8|0
1583899800000|2020-03-11 04:10:00|4694|4691|4692.2|4689.2|4698.3|4695.3|4691.9|4688.9|0
1583900100000|2020-03-11 04:15:00|4692.1|4689.1|4691.5|4688.5|4694.7|4691.7|4688.6|4685.6|0
1583900400000|2020-03-11 04:20:00|4691.4|4688.4|4691.8|4688.8|4698.1|4695.1|4688.4|4685.4|0
1583900700000|2020-03-11 04:25:00|4691.9|4688.9|4688.8|4685.8|4696.7|4693.7|4686.9|4683.9|0
1583901000000|2020-03-11 04:30:00|4688.7|4685.7|4688.7|4685.7|4693.4|4690.4|4685.6|4682.6|0
1583901300000|2020-03-11 04:35:00|4688.6|4685.6|4690.3|4687.3|4695.2|4692.2|4687.2|4684.2|0
1583901600000|2020-03-11 04:40:00|4690.2|4687.2|4690.7|4687.7|4695.1|4692.1|4686.9|4683.9|0
1583901900000|2020-03-11 04:45:00|4690.6|4687.6|4682.9|4679.9|4694.8|4691.8|4681.5|4678.5|0
1583902200000|2020-03-11 04:50:00|4683.1|4680.1|4679.9|4676.9|4686.4|4683.4|4679.2|4676.2|0
1583902500000|2020-03-11 04:55:00|4680|4677|4677.9|4674.9|4682.9|4679.9|4677.1|4674.1|0
1583902800000|2020-03-11 05:00:00|4679.4|4676.4|4659|4656|4679.4|4676.4|4651.2|4648.2|0
1583903100000|2020-03-11 05:05:00|4658.9|4655.9|4643.1|4640.1|4665.3|4662.3|4643|4640|0
1583903400000|2020-03-11 05:10:00|4643.2|4640.2|4646.8|4643.8|4651.4|4648.4|4639|4636|0
1583903700000|2020-03-11 05:15:00|4646.7|4643.7|4648.4|4645.4|4651.7|4648.7|4643.8|4640.8|0
1583904000000|2020-03-11 05:20:00|4648.3|4645.3|4647.1|4644.1|4651.6|4648.6|4642.4|4639.4|0
1583904300000|2020-03-11 05:25:00|4647|4644|4651.1|4648.1|4657.2|4654.2|4645.6|4642.6|0
1583904600000|2020-03-11 05:30:00|4650.8|4647.8|4643.7|4640.7|4652.7|4649.7|4640.9|4637.9|0
1583904900000|2020-03-11 05:35:00|4643.6|4640.6|4643|4640|4643.7|4640.7|4635.2|4632.2|0
1583905200000|2020-03-11 05:40:00|4643.2|4640.2|4643.1|4640.1|4649.2|4646.2|4633.9|4630.9|0
1583905500000|2020-03-11 05:45:00|4643|4640|4639.3|4636.3|4645.1|4642.1|4634.6|4631.6|0
1583905800000|2020-03-11 05:50:00|4639.4|4636.4|4627|4624|4640.8|4637.8|4625.5|4622.5|0
1583906100000|2020-03-11 05:55:00|4626.9|4623.9|4629.1|4626.1|4630.3|4627.3|4609.2|4606.2|0
1583906400000|2020-03-11 06:00:00|4629.3|4626.3|4649.2|4646.2|4672.6|4669.6|4629.3|4626.3|0
1583906700000|2020-03-11 06:05:00|4648.9|4645.9|4643.9|4640.9|4656.1|4653.1|4642.7|4639.7|0
1583907000000|2020-03-11 06:10:00|4644|4641|4644.4|4641.4|4651.6|4648.6|4641.8|4638.8|0
1583907300000|2020-03-11 06:15:00|4644.1|4641.1|4644.8|4641.8|4657.9|4654.9|4643.6|4640.6|0
1583907600000|2020-03-11 06:20:00|4644.9|4641.9|4649.9|4646.9|4651.9|4648.9|4644.8|4641.8|0
1583907900000|2020-03-11 06:25:00|4649.8|4646.8|4653.9|4650.9|4656.9|4653.9|4649.7|4646.7|0
1583908200000|2020-03-11 06:30:00|4654|4651|4647.5|4644.5|4655.4|4652.4|4647.5|4644.5|0
1583908500000|2020-03-11 06:35:00|4647.6|4644.6|4639.3|4636.3|4652.4|4649.4|4639.3|4636.3|0
1583908800000|2020-03-11 06:40:00|4639.4|4636.4|4621.2|4618.2|4640.9|4637.9|4613.9|4610.9|0
1583909100000|2020-03-11 06:45:00|4621.1|4618.1|4631.4|4628.4|4632.1|4629.1|4621.1|4618.1|0
1583909400000|2020-03-11 06:50:00|4631.2|4628.2|4619|4616|4639.3|4636.3|4613.7|4610.7|0
1583909700000|2020-03-11 06:55:00|4618.9|4615.9|4629.8|4626.8|4631.9|4628.9|4617.1|4614.1|0
1583910000000|2020-03-11 07:00:00|4630.9|4627.9|4663.2|4661.2|4675.5|4673.5|4627.8|4624.8|1519
1583910300000|2020-03-11 07:05:00|4663|4661|4683.2|4681.2|4687.7|4685.7|4660.5|4658.5|776
1583910600000|2020-03-11 07:10:00|4681.5|4679.5|4697.7|4695.7|4701.5|4699.5|4671.7|4669.7|1167
1583910900000|2020-03-11 07:15:00|4698|4696|4693|4691|4708|4706|4691.7|4689.7|712
1583911200000|2020-03-11 07:20:00|4692.7|4690.7|4693|4691|4702|4700|4688|4686|500
1583911500000|2020-03-11 07:25:00|4694.2|4692.2|4679|4677|4697|4695|4678|4676|625
1583911800000|2020-03-11 07:30:00|4680|4678|4698|4696|4700.7|4698.7|4679.2|4677.2|397
1583912100000|2020-03-11 07:35:00|4697.7|4695.7|4693.5|4691.5|4705.5|4703.5|4690|4688|278
1583912400000|2020-03-11 07:40:00|4693.2|4691.2|4691|4689|4701|4699|4690|4688|429
1583912700000|2020-03-11 07:45:00|4690.7|4688.7|4698.5|4696.5|4706.5|4704.5|4689.5|4687.5|518
1583913000000|2020-03-11 07:50:00|4697.7|4695.7|4684.5|4682.5|4698.5|4696.5|4680.5|4678.5|295
1583913300000|2020-03-11 07:55:00|4684.7|4682.7|4713|4711|4713.5|4711.5|4681.7|4679.7|600
1583913600000|2020-03-11 08:00:00|4708.7|4707.7|4711.5|4710.5|4729.7|4728.7|4702|4701|4108
1583913900000|2020-03-11 08:05:00|4712.2|4711.2|4733|4732|4742|4741|4707.5|4706.5|4122
1583914200000|2020-03-11 08:10:00|4733.5|4732.5|4732.7|4731.7|4749.2|4748.2|4724.7|4723.7|3515
1583914500000|2020-03-11 08:15:00|4733.2|4732.2|4731|4730|4742.7|4741.7|4723.2|4722.2|3007
1583914800000|2020-03-11 08:20:00|4730.5|4729.5|4697.7|4696.7|4731.5|4730.5|4697.5|4696.5|2243
1583915100000|2020-03-11 08:25:00|4697.5|4696.5|4689.7|4688.7|4698.5|4697.5|4669.7|4668.7|3368
1583915400000|2020-03-11 08:30:00|4689.5|4688.5|4716.7|4715.7|4736|4735|4675.2|4674.2|4075
1583915700000|2020-03-11 08:35:00|4716.5|4715.5|4737.2|4736.2|4737.2|4736.2|4707|4706|2961
1583916000000|2020-03-11 08:40:00|4737|4736|4754.7|4753.7|4755.2|4754.2|4726.2|4725.2|2418
1583916300000|2020-03-11 08:45:00|4754.5|4753.5|4761|4760|4769.2|4768.2|4751.7|4750.7|3002
1583916600000|2020-03-11 08:50:00|4761.2|4760.2|4749.5|4748.5|4763|4762|4745.5|4744.5|1689
1583916900000|2020-03-11 08:55:00|4749.2|4748.2|4744.2|4743.2|4767.5|4766.5|4739.7|4738.7|3409
1583917200000|2020-03-11 09:00:00|4744.5|4743.5|4743.5|4742.5|4751.7|4750.7|4735.7|4734.7|1714
1583917500000|2020-03-11 09:05:00|4743.7|4742.7|4738.7|4737.7|4746|4745|4728.2|4727.2|1379
1583917800000|2020-03-11 09:10:00|4738.2|4737.2|4741.7|4740.7|4751|4750|4724.5|4723.5|2202
1583918100000|2020-03-11 09:15:00|4739.7|4738.7|4725|4724|4739.7|4738.7|4716.7|4715.7|1424
1583918400000|2020-03-11 09:20:00|4724.7|4723.7|4717.7|4716.7|4730.2|4729.2|4711.7|4710.7|1417
1583918700000|2020-03-11 09:25:00|4718|4717|4730.7|4729.7|4734|4733|4714.7|4713.7|1076
1583919000000|2020-03-11 09:30:00|4730.5|4729.5|4713|4712|4736.5|4735.5|4711|4710|1293
1583919300000|2020-03-11 09:35:00|4712.7|4711.7|4695|4694|4713|4712|4692.7|4691.7|1487
1583919600000|2020-03-11 09:40:00|4694.7|4693.7|4707.2|4706.2|4708.2|4707.2|4693.5|4692.5|1373
1583919900000|2020-03-11 09:45:00|4707|4706|4704.2|4703.2|4716.2|4715.2|4704|4703|1316
1583920200000|2020-03-11 09:50:00|4704.5|4703.5|4712.2|4711.2|4712.2|4711.2|4694.2|4693.2|1063
1583920500000|2020-03-11 09:55:00|4712|4711|4721.2|4720.2|4721.2|4720.2|4703|4702|1071
1583920800000|2020-03-11 10:00:00|4721.5|4720.5|4719.2|4718.2|4724.5|4723.5|4708.5|4707.5|1059
1583921100000|2020-03-11 10:05:00|4719|4718|4706.7|4705.7|4719|4718|4706.7|4705.7|847
1583921400000|2020-03-11 10:10:00|4706.2|4705.2|4719|4718|4723.7|4722.7|4704.7|4703.7|980
1583921700000|2020-03-11 10:15:00|4719.2|4718.2|4724.7|4723.7|4727.2|4726.2|4718.5|4717.5|891
1583922000000|2020-03-11 10:20:00|4724.5|4723.5|4714|4713|4725.2|4724.2|4714|4713|933
1583922300000|2020-03-11 10:25:00|4714.2|4713.2|4696|4695|4715.7|4714.7|4693|4692|1400
1583922600000|2020-03-11 10:30:00|4695.7|4694.7|4716|4715|4726.5|4725.5|4688.7|4687.7|2303
1583922900000|2020-03-11 10:35:00|4715.7|4714.7|4698.2|4697.2|4716.7|4715.7|4694|4693|1384
1583923200000|2020-03-11 10:40:00|4698|4697|4711.5|4710.5|4711.5|4710.5|4696.7|4695.7|1104
1583923500000|2020-03-11 10:45:00|4711.7|4710.7|4722|4721|4732|4731|4711.5|4710.5|1779
1583923800000|2020-03-11 10:50:00|4722.2|4721.2|4720.2|4719.2|4728|4727|4715.5|4714.5|958
1583924100000|2020-03-11 10:55:00|4720|4719|4710.2|4709.2|4723|4722|4705.7|4704.7|723
1583924400000|2020-03-11 11:00:00|4709.2|4708.2|4725|4724|4731.7|4730.7|4706.5|4705.5|1510
1583924700000|2020-03-11 11:05:00|4725.5|4724.5|4703.5|4702.5|4726.5|4725.5|4698.7|4697.7|985
1583925000000|2020-03-11 11:10:00|4703.2|4702.2|4703.5|4702.5|4708.7|4707.7|4698.5|4697.5|1166
1583925300000|2020-03-11 11:15:00|4703.2|4702.2|4702|4701|4711.5|4710.5|4699.7|4698.7|1208
1583925600000|2020-03-11 11:20:00|4701.7|4700.7|4693.7|4692.7|4703.2|4702.2|4692.5|4691.5|887
1583925900000|2020-03-11 11:25:00|4694.2|4693.2|4684.7|4683.7|4694.2|4693.2|4676.7|4675.7|1326
1583926200000|2020-03-11 11:30:00|4683.7|4682.7|4687.7|4686.7|4688|4687|4677.7|4676.7|787
1583926500000|2020-03-11 11:35:00|4687.5|4686.5|4682.2|4681.2|4687.5|4686.5|4673.5|4672.5|647
1583926800000|2020-03-11 11:40:00|4682|4681|4666.5|4665.5|4682.5|4681.5|4660.7|4659.7|1955
1583927100000|2020-03-11 11:45:00|4666.2|4665.2|4672.7|4671.7|4673.7|4672.7|4659|4658|1560
1583927400000|2020-03-11 11:50:00|4673.7|4672.7|4672.7|4671.7|4675.2|4674.2|4665.7|4664.7|1043
1583927700000|2020-03-11 11:55:00|4673|4672|4685|4684|4690|4689|4672.5|4671.5|1291
1583928000000|2020-03-11 12:00:00|4683|4682|4692.5|4691.5|4693|4692|4673.7|4672.7|1165
1583928300000|2020-03-11 12:05:00|4692.2|4691.2|4679|4678|4692.2|4691.2|4674.7|4673.7|811
1583928600000|2020-03-11 12:10:00|4678.7|4677.7|4675.2|4674.2|4679|4678|4671.2|4670.2|870
1583928900000|2020-03-11 12:15:00|4675.5|4674.5|4672.7|4671.7|4686.2|4685.2|4666.5|4665.5|1092
1583929200000|2020-03-11 12:20:00|4672.5|4671.5|4671.7|4670.7|4699|4698|4665|4664|2523
1583929500000|2020-03-11 12:25:00|4671.5|4670.5|4660.2|4659.2|4674.2|4673.2|4659.7|4658.7|997
1583929800000|2020-03-11 12:30:00|4659.7|4658.7|4656.2|4655.2|4666.7|4665.7|4650.5|4649.5|2096
1583930100000|2020-03-11 12:35:00|4655|4654|4650.7|4649.7|4655.2|4654.2|4642.2|4641.2|1942
1583930400000|2020-03-11 12:40:00|4650.9|4649.9|4645.4|4644.4|4652.9|4651.9|4642.9|4641.9|1851
1583930700000|2020-03-11 12:45:00|4646.4|4645.4|4647.2|4646.2|4653.7|4652.7|4644.7|4643.7|1474
1583931000000|2020-03-11 12:50:00|4646.9|4645.9|4637.4|4636.4|4646.9|4645.9|4634.2|4633.2|1633
1583931300000|2020-03-11 12:55:00|4637.2|4636.2|4635.4|4634.4|4643.9|4642.9|4633.4|4632.4|1874
1583931600000|2020-03-11 13:00:00|4633.9|4632.9|4655.2|4654.2|4656.4|4655.4|4632.9|4631.9|1680
1583931900000|2020-03-11 13:05:00|4654.9|4653.9|4659.9|4658.9|4660.2|4659.2|4646.4|4645.4|1460
1583932200000|2020-03-11 13:10:00|4659.4|4658.4|4654.2|4653.2|4662.2|4661.2|4650.4|4649.4|1333
1583932500000|2020-03-11 13:15:00|4654.4|4653.4|4650.2|4649.2|4656.9|4655.9|4648.7|4647.7|1070
1583932800000|2020-03-11 13:20:00|4650.4|4649.4|4658.4|4657.4|4659.9|4658.9|4650.4|4649.4|1139
1583933100000|2020-03-11 13:25:00|4657.9|4656.9|4683.2|4682.2|4684.2|4683.2|4657.9|4656.9|7602
1583933400000|2020-03-11 13:30:00|4682.9|4681.9|4684.9|4683.9|4697.2|4696.2|4665.7|4664.7|3222
1583933700000|2020-03-11 13:35:00|4686.9|4685.9|4661.7|4660.7|4690.9|4689.9|4658.4|4657.4|2519
1583934000000|2020-03-11 13:40:00|4662.4|4661.4|4667.4|4666.4|4685.9|4684.9|4658.4|4657.4|2284
1583934300000|2020-03-11 13:45:00|4665.9|4664.9|4658.9|4657.9|4676.4|4675.4|4653.4|4652.4|1912
1583934600000|2020-03-11 13:50:00|4658.7|4657.7|4670.7|4669.7|4679.4|4678.4|4651.4|4650.4|1734
1583934900000|2020-03-11 13:55:00|4670.4|4669.4|4677.9|4676.9|4685.9|4684.9|4659.4|4658.4|1645
1583935200000|2020-03-11 14:00:00|4678.9|4677.9|4673.9|4672.9|4686.7|4685.7|4663.9|4662.9|2008
1583935500000|2020-03-11 14:05:00|4674.4|4673.4|4681.2|4680.2|4688.4|4687.4|4665.7|4664.7|1991
1583935800000|2020-03-11 14:10:00|4680.9|4679.9|4682.7|4681.7|4687.4|4686.4|4669.4|4668.4|1796
1583936100000|2020-03-11 14:15:00|4682.9|4681.9|4686.4|4685.4|4689.9|4688.9|4673.4|4672.4|1566
1583936400000|2020-03-11 14:20:00|4688.7|4687.7|4680.4|4679.4|4688.7|4687.7|4676.4|4675.4|8813
1583936700000|2020-03-11 14:25:00|4680.2|4679.2|4672.7|4671.7|4690.4|4689.4|4672.7|4671.7|1225
1583937000000|2020-03-11 14:30:00|4671.4|4670.4|4681.2|4680.2|4682.4|4681.4|4666.9|4665.9|2423
1583937300000|2020-03-11 14:35:00|4680.9|4679.9|4664.9|4663.9|4682.2|4681.2|4656.9|4655.9|2678
1583937600000|2020-03-11 14:40:00|4663.2|4662.2|4642.2|4641.2|4666.4|4665.4|4641.9|4640.9|2157
1583937900000|2020-03-11 14:45:00|4641.4|4640.4|4639.2|4638.2|4657.9|4656.9|4638.4|4637.4|2506
1583938200000|2020-03-11 14:50:00|4638.4|4637.4|4634.7|4633.7|4648.9|4647.9|4630.2|4629.2|1972
1583938500000|2020-03-11 14:55:00|4634.4|4633.4|4642.9|4641.9|4652.4|4651.4|4626.9|4625.9|2073
1583938800000|2020-03-11 15:00:00|4643.7|4642.7|4635.7|4634.7|4659.9|4658.9|4635.7|4634.7|2742
1583939100000|2020-03-11 15:05:00|4635.9|4634.9|4643.9|4642.9|4645.9|4644.9|4630.7|4629.7|1855
1583939400000|2020-03-11 15:10:00|4643.6|4642.6|4641.6|4640.6|4646.1|4645.1|4628.6|4627.6|2299
1583939700000|2020-03-11 15:15:00|4641.9|4640.9|4627.6|4626.6|4641.9|4640.9|4626.6|4625.6|1520
1583940000000|2020-03-11 15:20:00|4627.9|4626.9|4614.1|4613.1|4631.1|4630.1|4612.9|4611.9|3213
1583940300000|2020-03-11 15:25:00|4613.9|4612.9|4611.6|4610.6|4619.9|4618.9|4608.9|4607.9|2026
1583940600000|2020-03-11 15:30:00|4613.6|4612.6|4620.4|4619.4|4623.6|4622.6|4605.6|4604.6|2154
1583940900000|2020-03-11 15:35:00|4620.6|4619.6|4635.1|4634.1|4637.6|4636.6|4613.1|4612.1|1281
1583941200000|2020-03-11 15:40:00|4634.9|4633.9|4620.4|4619.4|4639.4|4638.4|4620.1|4619.1|2056
1583941500000|2020-03-11 15:45:00|4619.1|4618.1|4629.6|4628.6|4632.4|4631.4|4613.1|4612.1|1890
1583941800000|2020-03-11 15:50:00|4629.9|4628.9|4618.1|4617.1|4636.6|4635.6|4614.6|4613.6|2164
1583942100000|2020-03-11 15:55:00|4617.4|4616.4|4617.4|4616.4|4620.6|4619.6|4608.9|4607.9|1929
1583942400000|2020-03-11 16:00:00|4617.1|4616.1|4623.9|4622.9|4626.1|4625.1|4608.6|4607.6|1681
1583942700000|2020-03-11 16:05:00|4623.6|4622.6|4633.6|4632.6|4634.1|4633.1|4617.1|4616.1|1806
1583943000000|2020-03-11 16:10:00|4633.4|4632.4|4640.6|4639.6|4646.4|4645.4|4632.1|4631.1|1898
1583943300000|2020-03-11 16:15:00|4640.4|4639.4|4641.1|4640.1|4651.9|4650.9|4637.4|4636.4|2588
1583943600000|2020-03-11 16:20:00|4641.4|4640.4|4628.1|4627.1|4650.1|4649.1|4627.4|4626.4|2862
1583943900000|2020-03-11 16:25:00|4628.4|4627.4|4603.1|4602.1|4628.9|4627.9|4603.1|4602.1|3321
1583944200000|2020-03-11 16:30:00|4603.6|4601.6|4616.4|4614.4|4617.4|4615.4|4603.1|4601.1|10009
1583944500000|2020-03-11 16:35:00|4616.6|4614.6|4605.6|4603.6|4618.4|4616.4|4605.1|4603.1|4006
1583944800000|2020-03-11 16:40:00|4605.4|4603.4|4596.1|4594.1|4608.9|4606.9|4592.4|4590.4|1667
1583945100000|2020-03-11 16:45:00|4596.4|4594.4|4593.1|4591.1|4602.6|4600.6|4590.9|4588.9|722
1583945400000|2020-03-11 16:50:00|4593.4|4591.4|4600.1|4598.1|4609.1|4607.1|4591.6|4589.6|1376
1583945700000|2020-03-11 16:55:00|4599.9|4597.9|4603.4|4601.4|4606.1|4604.1|4591.1|4589.1|613
1583946000000|2020-03-11 17:00:00|4603.6|4601.6|4587.4|4585.4|4603.6|4601.6|4585.1|4583.1|3711
1583946300000|2020-03-11 17:05:00|4587.6|4585.6|4587.1|4585.1|4603.6|4601.6|4585.1|4583.1|2552
1583946600000|2020-03-11 17:10:00|4587.6|4585.6|4585.6|4583.6|4591.9|4589.9|4583.1|4581.1|677
1583946900000|2020-03-11 17:15:00|4585.4|4583.4|4591.9|4589.9|4597.9|4595.9|4584.6|4582.6|456
1583947200000|2020-03-11 17:20:00|4591.4|4589.4|4589.1|4587.1|4602.1|4600.1|4588.9|4586.9|248
1583947500000|2020-03-11 17:25:00|4589.4|4587.4|4605.6|4603.6|4607.4|4605.4|4587.1|4585.1|281
1583947800000|2020-03-11 17:30:00|4605.4|4603.4|4600.1|4598.1|4612.9|4610.9|4599.6|4597.6|355
1583948100000|2020-03-11 17:35:00|4601.4|4599.4|4591.6|4589.6|4601.6|4599.6|4591.4|4589.4|594
1583948400000|2020-03-11 17:40:00|4591.4|4589.4|4586.1|4584.1|4594.9|4592.9|4585.1|4583.1|263
1583948700000|2020-03-11 17:45:00|4585.1|4583.1|4599.6|4597.6|4604.6|4602.6|4583.4|4581.4|501
1583949000000|2020-03-11 17:50:00|4599.9|4597.9|4591.1|4589.1|4600.9|4598.9|4587.6|4585.6|418
1583949300000|2020-03-11 17:55:00|4591.4|4589.4|4597.6|4595.6|4604.9|4602.9|4591.4|4589.4|406
1583949600000|2020-03-11 18:00:00|4597.9|4595.9|4581.9|4579.9|4603.1|4601.1|4580.1|4578.1|318
1583949900000|2020-03-11 18:05:00|4582.1|4580.1|4568.1|4566.1|4590.9|4588.9|4566.4|4564.4|745
1583950200000|2020-03-11 18:10:00|4568.4|4566.4|4567.9|4565.9|4572.4|4570.4|4565.9|4563.9|665
1583950500000|2020-03-11 18:15:00|4567.6|4565.6|4562.6|4560.6|4574.6|4572.6|4562.6|4560.6|273
1583950800000|2020-03-11 18:20:00|4562.9|4560.9|4559.1|4557.1|4567.6|4565.6|4556.1|4554.1|552
1583951100000|2020-03-11 18:25:00|4558.9|4556.9|4558.6|4556.6|4564.4|4562.4|4555.4|4553.4|477
1583951400000|2020-03-11 18:30:00|4558.4|4556.4|4555.4|4553.4|4574.4|4572.4|4554.6|4552.6|765
1583951700000|2020-03-11 18:35:00|4556.4|4554.4|4567.1|4565.1|4573.6|4571.6|4553.1|4551.1|611
1583952000000|2020-03-11 18:40:00|4566.6|4564.6|4559.1|4557.1|4579.9|4577.9|4556.9|4554.9|898
1583952300000|2020-03-11 18:45:00|4560.6|4558.6|4558.6|4556.6|4572.6|4570.6|4558.1|4556.1|2717
1583952600000|2020-03-11 18:50:00|4558.4|4556.4|4552.4|4550.4|4567.4|4565.4|4547.1|4545.1|664
1583952900000|2020-03-11 18:55:00|4552.1|4550.1|4547.9|4545.9|4565.6|4563.6|4547.1|4545.1|576
1583953200000|2020-03-11 19:00:00|4548.1|4546.1|4540.6|4538.6|4556.9|4554.9|4540.1|4538.1|692
1583953500000|2020-03-11 19:05:00|4540.9|4538.9|4516.1|4514.1|4542.4|4540.4|4516.1|4514.1|871
1583953800000|2020-03-11 19:10:00|4516.9|4514.9|4510.1|4508.1|4526.6|4524.6|4510.1|4508.1|582
1583954100000|2020-03-11 19:15:00|4510.4|4508.4|4522.4|4520.4|4529.6|4527.6|4509.9|4507.9|640
1583954400000|2020-03-11 19:20:00|4522.9|4520.9|4511.6|4509.6|4525.6|4523.6|4511.1|4509.1|613
1583954700000|2020-03-11 19:25:00|4512.1|4510.1|4535.9|4533.9|4538.1|4536.1|4512.1|4510.1|747
1583955000000|2020-03-11 19:30:00|4534.9|4532.9|4558.4|4556.4|4569.6|4567.6|4530.4|4528.4|1014
1583955300000|2020-03-11 19:35:00|4558.6|4556.6|4568.4|4566.4|4576.1|4574.1|4549.6|4547.6|755
1583955600000|2020-03-11 19:40:00|4568.9|4566.9|4565.4|4563.4|4578.1|4576.1|4561.1|4559.1|655
1583955900000|2020-03-11 19:45:00|4566.9|4564.9|4570.4|4568.4|4578.4|4576.4|4557.1|4555.1|496
1583956200000|2020-03-11 19:50:00|4569.6|4567.6|4560.4|4558.4|4577.4|4575.4|4544.9|4542.9|619
1583956500000|2020-03-11 19:55:00|4559.9|4557.9|4555.4|4553.4|4568.9|4566.9|4553.6|4551.6|694
1583956800000|2020-03-11 20:00:00|4555.1|4553.1|4550.4|4548.4|4556.9|4554.9|4546.4|4544.4|77
1583957100000|2020-03-11 20:05:00|4550.6|4548.6|4560.1|4558.1|4560.4|4558.4|4549.6|4547.6|35
1583957400000|2020-03-11 20:10:00|4560.4|4558.4|4558.1|4556.1|4560.9|4558.9|4556.1|4554.1|24
1583957700000|2020-03-11 20:15:00|4558.4|4556.4|4559.6|4557.6|4559.9|4557.9|4557.6|4555.6|16
1583958000000|2020-03-11 20:20:00|4559.4|4557.4|4561.1|4559.1|4561.6|4559.6|4558.6|4556.6|9
1583958300000|2020-03-11 20:25:00|4560.9|4558.9|4559.4|4557.4|4560.9|4558.9|4557.9|4555.9|13
1583958600000|2020-03-11 20:30:00|4559.1|4557.1|4555.4|4553.4|4559.4|4557.4|4552.4|4550.4|16
1583958900000|2020-03-11 20:35:00|4555.1|4553.1|4566.1|4564.1|4566.4|4564.4|4554.4|4552.4|17
1583959200000|2020-03-11 20:40:00|4565.9|4563.9|4564.4|4562.4|4566.1|4564.1|4562.4|4560.4|13
1583959500000|2020-03-11 20:45:00|4564.6|4562.6|4564.6|4562.6|4566.1|4564.1|4561.9|4559.9|27
1583959800000|2020-03-11 20:50:00|4564.4|4562.4|4552.4|4550.4|4566.1|4564.1|4552.1|4550.1|63
1583960100000|2020-03-11 20:55:00|4552.1|4550.1|4551.1|4549.1|4554.6|4552.6|4549.9|4547.9|69
1583960400000|2020-03-11 21:00:00|4552.1|4548.1|4547|4543|4552.3|4548.3|4546.9|4542.9|0
1583960700000|2020-03-11 21:05:00|4546.3|4542.3|4542.2|4538.2|4546.3|4542.3|4542.2|4538.2|0
1583961000000|2020-03-11 21:10:00|4542.4|4538.4|4541.7|4537.7|4543.3|4539.3|4540.8|4536.8|0
1583961300000|2020-03-11 21:15:00|4541.4|4537.4|4539.6|4535.6|4541.5|4537.5|4536.1|4532.1|0
1583961600000|2020-03-11 21:20:00|4539.4|4535.4|4537.3|4533.3|4541.9|4537.9|4537.3|4533.3|0
1583961900000|2020-03-11 21:25:00|4538.6|4534.6|4532.4|4528.4|4538.6|4534.6|4532.4|4528.4|0
1583962200000|2020-03-11 21:30:00|4532.7|4528.7|4533.9|4529.9|4534.8|4530.8|4529|4525|0
1583962500000|2020-03-11 21:35:00|4534|4530|4533.4|4529.4|4534.5|4530.5|4533.4|4529.4|0
1583962800000|2020-03-11 21:40:00|4532.9|4528.9|4530.6|4526.6|4533.3|4529.3|4530.6|4526.6|0
1583963100000|2020-03-11 21:45:00|4530.2|4526.2|4533.6|4529.6|4534.1|4530.1|4530.2|4526.2|0
1583963400000|2020-03-11 21:50:00|4533.5|4529.5|4535.6|4531.6|4535.9|4531.9|4533.5|4529.5|0
1583963700000|2020-03-11 21:55:00|4535.8|4531.8|4535.8|4531.8|4537|4533|4535.4|4531.4|0
1583964000000|2020-03-11 22:00:00|4534.9|4530.9|4549.2|4545.2|4558.6|4554.6|4531.2|4527.2|0
1583964300000|2020-03-11 22:05:00|4549.5|4545.5|4569|4565|4571.2|4567.2|4548.8|4544.8|0
1583964600000|2020-03-11 22:10:00|4569.1|4565.1|4594.3|4590.3|4594.7|4590.7|4568.5|4564.5|0
1583964900000|2020-03-11 22:15:00|4594.5|4590.5|4576.3|4572.3|4594.5|4590.5|4564.2|4560.2|0
1583965200000|2020-03-11 22:20:00|4576|4572|4577.8|4573.8|4584.9|4580.9|4573.1|4569.1|0
1583965500000|2020-03-11 22:25:00|4577.6|4573.6|4595.2|4591.2|4595.7|4591.7|4573.1|4569.1|0
1583965800000|2020-03-11 22:30:00|4595.5|4591.5|4598.7|4594.7|4602.8|4598.8|4590.9|4586.9|0
1583966100000|2020-03-11 22:35:00|4598.9|4594.9|4594.1|4590.1|4603.3|4599.3|4591.6|4587.6|0
1583966400000|2020-03-11 22:40:00|4594.2|4590.2|4581.3|4577.3|4604.5|4600.5|4577.6|4573.6|0
1583966700000|2020-03-11 22:45:00|4581|4577|4583.9|4579.9|4585.7|4581.7|4565.5|4561.5|0
1583967000000|2020-03-11 22:50:00|4584|4580|4584|4580|4587.1|4583.1|4572.5|4568.5|0
1583967300000|2020-03-11 22:55:00|4583.9|4579.9|4593.8|4589.8|4598.8|4594.8|4583.4|4579.4|0
1583967600000|2020-03-11 23:00:00|4593.7|4589.7|4572.4|4568.4|4593.7|4589.7|4570.9|4566.9|0
1583967900000|2020-03-11 23:05:00|4571.2|4567.2|4577.6|4573.6|4581|4577|4567.9|4563.9|0
1583968200000|2020-03-11 23:10:00|4577.7|4573.7|4565|4561|4579.9|4575.9|4559.6|4555.6|0
1583968500000|2020-03-11 23:15:00|4565.1|4561.1|4555.2|4551.2|4567|4563|4551.3|4547.3|0
1583968800000|2020-03-11 23:20:00|4555.3|4551.3|4554.7|4550.7|4565.3|4561.3|4554.4|4550.4|0
1583969100000|2020-03-11 23:25:00|4554.9|4550.9|4553|4549|4558.2|4554.2|4546.9|4542.9|0
1583969400000|2020-03-11 23:30:00|4553.1|4549.1|4559|4555|4560.6|4556.6|4552.9|4548.9|0
1583969700000|2020-03-11 23:35:00|4558.9|4554.9|4549.3|4545.3|4559|4555|4543.7|4539.7|0
1583970000000|2020-03-11 23:40:00|4549.1|4545.1|4550.2|4546.2|4552.5|4548.5|4541.3|4537.3|0
1583970300000|2020-03-11 23:45:00|4550.1|4546.1|4533.3|4529.3|4558.5|4554.5|4530.8|4526.8|0
1583970600000|2020-03-11 23:50:00|4533.4|4529.4|4525.8|4521.8|4537.4|4533.4|4516.2|4512.2|0
1583970900000|2020-03-11 23:55:00|4524.9|4520.9|4527.1|4523.1|4543.7|4539.7|4523.9|4519.9|0
1583971200000|2020-03-12 00:00:00|4527.2|4523.2|4537.4|4533.4|4545.8|4541.8|4527|4523|0
1583971500000|2020-03-12 00:05:00|4537.5|4533.5|4535.7|4531.7|4541.9|4537.9|4530.4|4526.4|0
1583971800000|2020-03-12 00:10:00|4535.6|4531.6|4528|4524|4535.6|4531.6|4518|4514|0
1583972100000|2020-03-12 00:15:00|4527.9|4523.9|4514.6|4511.6|4533.9|4530.9|4514.5|4511.5|0
1583972400000|2020-03-12 00:20:00|4514.5|4511.5|4508.3|4505.3|4521|4518|4503.5|4500.5|0
1583972700000|2020-03-12 00:25:00|4508.2|4505.2|4507.4|4504.4|4509.7|4506.7|4505|4502|0
1583973000000|2020-03-12 00:30:00|4507.5|4504.5|4501.9|4498.9|4509.2|4506.2|4501.1|4498.1|0
1583973300000|2020-03-12 00:35:00|4501.6|4498.6|4503.4|4500.4|4517.3|4514.3|4501.1|4498.1|0
1583973600000|2020-03-12 00:40:00|4503.1|4500.1|4516.6|4513.6|4518|4515|4502.7|4499.7|0
1583973900000|2020-03-12 00:45:00|4516.5|4513.5|4512.7|4509.7|4516.5|4513.5|4503.7|4500.7|0
1583974200000|2020-03-12 00:50:00|4513|4510|4531.4|4528.4|4533.1|4530.1|4507.1|4504.1|0
1583974500000|2020-03-12 00:55:00|4531.3|4528.3|4524.2|4521.2|4533.6|4530.6|4519.9|4516.9|0
1583974800000|2020-03-12 01:00:00|4524.4|4521.4|4496.9|4493.9|4533.1|4530.1|4495.5|4492.5|0
1583975100000|2020-03-12 01:05:00|4497|4494|4485.9|4482.9|4498.8|4495.8|4482.9|4479.9|0
1583975400000|2020-03-12 01:10:00|4486|4483|4458.8|4455.8|4488.2|4485.2|4453.1|4450.1|0
1583975700000|2020-03-12 01:15:00|4458.7|4455.7|4448.1|4444.1|4458.7|4455.7|4424.4|4421.4|0
1583976000000|2020-03-12 01:20:00|4448.3|4444.3|4414.2|4410.2|4450.7|4446.7|4412.4|4408.4|0
1583976300000|2020-03-12 01:25:00|4414.7|4410.7|4385.1|4381.1|4422|4418|4383.4|4379.4|0
1583976600000|2020-03-12 01:30:00|4385.2|4381.2|4371|4367|4388.3|4384.3|4358.5|4354.5|0
1583976900000|2020-03-12 01:35:00|4371.3|4367.3|4351.6|4347.6|4374.1|4370.1|4346.5|4342.5|0
1583977200000|2020-03-12 01:40:00|4351.5|4347.5|4335.7|4331.7|4354.9|4350.9|4332.1|4328.1|0
1583977500000|2020-03-12 01:45:00|4335.8|4331.8|4335.9|4331.9|4340.4|4336.4|4327.3|4323.3|0
1583977800000|2020-03-12 01:50:00|4336.2|4332.2|4337.6|4333.6|4354.8|4350.8|4333.3|4329.3|0
1583978100000|2020-03-12 01:55:00|4337.4|4333.4|4319.2|4315.2|4339.2|4335.2|4316.6|4312.6|0
1583978400000|2020-03-12 02:00:00|4319.5|4315.5|4275.8|4271.8|4320.7|4316.7|4273.8|4269.8|0
1583978700000|2020-03-12 02:05:00|4275.5|4271.5|4253.2|4249.2|4275.5|4271.5|4236.1|4232.1|0
1583979000000|2020-03-12 02:10:00|4252.7|4248.7|4286.7|4282.7|4294|4290|4252.6|4248.6|0
1583979300000|2020-03-12 02:15:00|4286.5|4282.5|4295.4|4291.4|4303.4|4299.4|4276.7|4272.7|0
1583979600000|2020-03-12 02:20:00|4295.2|4291.2|4272.2|4268.2|4302.6|4298.6|4262.5|4258.5|0
1583979900000|2020-03-12 02:25:00|4271.8|4267.8|4291.7|4287.7|4305.8|4301.8|4271|4267|0
1583980200000|2020-03-12 02:30:00|4291.5|4287.5|4323.5|4319.5|4334.4|4330.4|4290.4|4286.4|0
1583980500000|2020-03-12 02:35:00|4323.6|4319.6|4336.3|4332.3|4345.1|4341.1|4323|4319|0
1583980800000|2020-03-12 02:40:00|4336.4|4332.4|4344.1|4340.1|4347|4343|4329.7|4325.7|0
1583981100000|2020-03-12 02:45:00|4343.8|4339.8|4332.8|4328.8|4348.2|4344.2|4331.7|4327.7|0
1583981400000|2020-03-12 02:50:00|4332.7|4328.7|4329.4|4325.4|4334|4330|4324.5|4320.5|0
1583981700000|2020-03-12 02:55:00|4329.1|4325.1|4327.3|4323.3|4340.5|4336.5|4326.3|4322.3|0
1583982000000|2020-03-12 03:00:00|4327.1|4323.1|4343.5|4339.5|4343.5|4339.5|4326.3|4322.3|0
1583982300000|2020-03-12 03:05:00|4343.8|4339.8|4344.1|4340.1|4344.8|4340.8|4335.9|4331.9|0
1583982600000|2020-03-12 03:10:00|4343.8|4339.8|4338.4|4334.4|4359.3|4355.3|4338.4|4334.4|0
1583982900000|2020-03-12 03:15:00|4338.2|4334.2|4315.8|4311.8|4338.3|4334.3|4315.8|4311.8|0
1583983200000|2020-03-12 03:20:00|4315.7|4311.7|4318.4|4314.4|4325.7|4321.7|4315.2|4311.2|0
1583983500000|2020-03-12 03:25:00|4318.5|4314.5|4320.5|4316.5|4322.2|4318.2|4317.2|4313.2|0
1583983800000|2020-03-12 03:30:00|4320.3|4316.3|4294.7|4290.7|4321.3|4317.3|4294.7|4290.7|0
1583984100000|2020-03-12 03:35:00|4293.8|4289.8|4302.1|4298.1|4304.8|4300.8|4292.1|4288.1|0
1583984400000|2020-03-12 03:40:00|4302.3|4298.3|4302.3|4298.3|4303.4|4299.4|4293.6|4289.6|0
1583984700000|2020-03-12 03:45:00|4302.4|4298.4|4309.5|4305.5|4318.8|4314.8|4299.2|4295.2|0
1583985000000|2020-03-12 03:50:00|4309.4|4305.4|4310.7|4306.7|4314.1|4310.1|4302|4298|0
1583985300000|2020-03-12 03:55:00|4310.5|4306.5|4295.3|4291.3|4311.5|4307.5|4294.5|4290.5|0
1583985600000|2020-03-12 04:00:00|4294.8|4290.8|4311|4307|4311|4307|4293.8|4289.8|0
1583985900000|2020-03-12 04:05:00|4310.9|4306.9|4339.3|4335.3|4339.4|4335.4|4309.4|4305.4|0
1583986200000|2020-03-12 04:10:00|4339|4335|4352.5|4348.5|4362.3|4358.3|4336.4|4332.4|0
1583986500000|2020-03-12 04:15:00|4352.8|4348.8|4347.2|4343.2|4354.9|4350.9|4341.1|4337.1|0
1583986800000|2020-03-12 04:20:00|4347.1|4343.1|4361.3|4357.3|4372|4368|4345.6|4341.6|0
1583987100000|2020-03-12 04:25:00|4361.4|4357.4|4366.5|4362.5|4374.9|4370.9|4361.4|4357.4|0
1583987400000|2020-03-12 04:30:00|4366|4362|4372.6|4368.6|4374.1|4370.1|4360.9|4356.9|0
1583987700000|2020-03-12 04:35:00|4372.7|4368.7|4395.5|4391.5|4413.8|4409.8|4372.7|4368.7|0
1583988000000|2020-03-12 04:40:00|4395.4|4391.4|4407.3|4403.3|4408.7|4404.7|4394.7|4390.7|0
1583988300000|2020-03-12 04:45:00|4407.4|4403.4|4396.6|4392.6|4408.8|4404.8|4392.7|4388.7|0
1583988600000|2020-03-12 04:50:00|4396.5|4392.5|4392.2|4388.2|4401.9|4397.9|4378.1|4374.1|0
1583988900000|2020-03-12 04:55:00|4392.3|4388.3|4389|4385|4392.4|4388.4|4378.1|4374.1|0
1583989200000|2020-03-12 05:00:00|4389.2|4385.2|4390.7|4386.7|4401.7|4397.7|4383.1|4379.1|0
1583989500000|2020-03-12 05:05:00|4390.8|4386.8|4388.6|4384.6|4394.8|4390.8|4383.3|4379.3|0
1583989800000|2020-03-12 05:10:00|4388.7|4384.7|4386.3|4382.3|4396.4|4392.4|4384.6|4380.6|0
1583990100000|2020-03-12 05:15:00|4386.6|4382.6|4366.9|4362.9|4388.6|4384.6|4366.6|4362.6|0
1583990400000|2020-03-12 05:20:00|4367.1|4363.1|4360.7|4356.7|4368.5|4364.5|4353.2|4349.2|0
1583990700000|2020-03-12 05:25:00|4361|4357|4346|4342|4371|4367|4345.3|4341.3|0
1583991000000|2020-03-12 05:30:00|4346.3|4342.3|4361.2|4357.2|4362.9|4358.9|4346.3|4342.3|0
1583991300000|2020-03-12 05:35:00|4361.1|4357.1|4371.4|4367.4|4378.3|4374.3|4359.5|4355.5|0
1583991600000|2020-03-12 05:40:00|4371.3|4367.3|4363.7|4359.7|4371.9|4367.9|4361.9|4357.9|0
1583991900000|2020-03-12 05:45:00|4363.8|4359.8|4356.4|4352.4|4367.2|4363.2|4354.1|4350.1|0
1583992200000|2020-03-12 05:50:00|4356.6|4352.6|4362.4|4358.4|4365.7|4361.7|4353.3|4349.3|0
1583992500000|2020-03-12 05:55:00|4363|4359|4366|4362|4366|4362|4358.7|4354.7|0
1583992800000|2020-03-12 06:00:00|4366.5|4362.5|4363.6|4359.6|4372.1|4368.1|4363.6|4359.6|0
1583993100000|2020-03-12 06:05:00|4363.5|4359.5|4350.1|4346.1|4366.5|4362.5|4350|4346|0
1583993400000|2020-03-12 06:10:00|4350.2|4346.2|4351.3|4347.3|4362.7|4358.7|4349.8|4345.8|0
1583993700000|2020-03-12 06:15:00|4351.6|4347.6|4356.3|4352.3|4359.4|4355.4|4351.6|4347.6|0
1583994000000|2020-03-12 06:20:00|4355.8|4351.8|4352.9|4348.9|4357|4353|4351.9|4347.9|0
1583994300000|2020-03-12 06:25:00|4352.8|4348.8|4336.2|4332.2|4352.8|4348.8|4326.9|4322.9|0
1583994600000|2020-03-12 06:30:00|4335.5|4331.5|4352.8|4348.8|4355.7|4351.7|4334.8|4330.8|0
1583994900000|2020-03-12 06:35:00|4352.7|4348.7|4344.2|4340.2|4353|4349|4335.7|4331.7|0
1583995200000|2020-03-12 06:40:00|4344.7|4340.7|4324.4|4320.4|4347.1|4343.1|4323.9|4319.9|0
1583995500000|2020-03-12 06:45:00|4324|4320|4340.5|4336.5|4351.2|4347.2|4323.9|4319.9|0
1583995800000|2020-03-12 06:50:00|4341|4337|4334.2|4330.2|4349.4|4345.4|4332.2|4328.2|0
1583996100000|2020-03-12 06:55:00|4334.3|4330.3|4319.1|4315.1|4337.6|4333.6|4315.9|4311.9|0
1583996400000|2020-03-12 07:00:00|4323.3|4319.3|4319.4|4316.4|4349.4|4346.4|4312.1|4309.1|1609
1583996700000|2020-03-12 07:05:00|4320.1|4317.1|4329.6|4326.6|4332.4|4329.4|4315.6|4312.6|738
1583997000000|2020-03-12 07:10:00|4329.1|4326.1|4337.6|4334.6|4345.9|4342.9|4320.6|4317.6|729
1583997300000|2020-03-12 07:15:00|4337.4|4334.4|4331.1|4328.1|4337.6|4334.6|4318.1|4315.1|837
1583997600000|2020-03-12 07:20:00|4331.6|4328.6|4312.9|4310.9|4341.1|4339.1|4311.4|4309.4|551
1583997900000|2020-03-12 07:25:00|4312.1|4310.1|4300.1|4298.1|4315.1|4313.1|4299.1|4297.1|449
1583998200000|2020-03-12 07:30:00|4299.9|4297.9|4285.1|4283.1|4304.9|4302.9|4284.9|4282.9|840
1583998500000|2020-03-12 07:35:00|4285.4|4283.4|4279.9|4277.9|4300.1|4298.1|4278.1|4276.1|649
1583998800000|2020-03-12 07:40:00|4280.1|4278.1|4274.4|4272.4|4282.4|4280.4|4266.4|4264.4|922
1583999100000|2020-03-12 07:45:00|4274.6|4272.6|4279.4|4277.4|4285.4|4283.4|4270.1|4268.1|571
1583999400000|2020-03-12 07:50:00|4279.6|4277.6|4271.1|4269.1|4289.6|4287.6|4263.4|4261.4|709
1583999700000|2020-03-12 07:55:00|4271.4|4269.4|4325.4|4323.4|4326.6|4324.6|4271.4|4269.4|1230
1584000000000|2020-03-12 08:00:00|4324.9|4323.9|4329.6|4328.6|4342.4|4341.4|4296.1|4295.1|4673
1584000300000|2020-03-12 08:05:00|4329.1|4328.1|4337.9|4336.9|4365.6|4364.6|4323.6|4322.6|4089
1584000600000|2020-03-12 08:10:00|4337.1|4336.1|4346.6|4345.6|4358.4|4357.4|4331.1|4330.1|3155
1584000900000|2020-03-12 08:15:00|4348.9|4347.9|4362.3|4361.3|4373.3|4372.3|4339.4|4338.4|3860
1584001200000|2020-03-12 08:20:00|4364.8|4363.8|4364.5|4363.5|4370.8|4369.8|4357.3|4356.3|3133
1584001500000|2020-03-12 08:25:00|4364.8|4363.8|4347|4346|4365.5|4364.5|4345.5|4344.5|4269
1584001800000|2020-03-12 08:30:00|4346.5|4345.5|4336|4335|4363|4362|4335.5|4334.5|3671
1584002100000|2020-03-12 08:35:00|4335.8|4334.8|4307.8|4306.8|4339.3|4338.3|4303.8|4302.8|3781
1584002400000|2020-03-12 08:40:00|4307.5|4306.5|4298.5|4297.5|4319.3|4318.3|4297.5|4296.5|3693
1584002700000|2020-03-12 08:45:00|4298.3|4297.3|4296.5|4295.5|4301|4300|4276.3|4275.3|5520
1584003000000|2020-03-12 08:50:00|4297.5|4296.5|4308|4307|4309.3|4308.3|4282|4281|3515
1584003300000|2020-03-12 08:55:00|4308.3|4307.3|4328.5|4327.5|4336|4335|4308.3|4307.3|3087
1584003600000|2020-03-12 09:00:00|4327.5|4326.5|4324|4323|4331.5|4330.5|4317|4316|1811
1584003900000|2020-03-12 09:05:00|4324.3|4323.3|4308.3|4307.3|4328|4327|4306.5|4305.5|1980
1584004200000|2020-03-12 09:10:00|4308.5|4307.5|4310.8|4309.8|4313.3|4312.3|4302.8|4301.8|1356
1584004500000|2020-03-12 09:15:00|4311|4310|4313|4312|4319|4318|4306|4305|4125
1584004800000|2020-03-12 09:20:00|4312.8|4311.8|4333|4332|4335|4334|4312|4311|2601
1584005100000|2020-03-12 09:25:00|4331.8|4330.8|4318|4317|4334.5|4333.5|4316.5|4315.5|2244
1584005400000|2020-03-12 09:30:00|4319|4318|4315.8|4314.8|4319.8|4318.8|4309.8|4308.8|1208
1584005700000|2020-03-12 09:35:00|4315.5|4314.5|4308|4307|4317|4316|4304.5|4303.5|1769
1584006000000|2020-03-12 09:40:00|4307.8|4306.8|4330|4329|4334.3|4333.3|4307.5|4306.5|1678
1584006300000|2020-03-12 09:45:00|4330.5|4329.5|4360.3|4359.3|4360.3|4359.3|4330.5|4329.5|6654
1584006600000|2020-03-12 09:50:00|4361|4360|4363|4362|4364.5|4363.5|4352|4351|2136
1584006900000|2020-03-12 09:55:00|4363.3|4362.3|4354.3|4353.3|4371.8|4370.8|4354|4353|2032
1584007200000|2020-03-12 10:00:00|4352.5|4351.5|4343.8|4342.8|4356.8|4355.8|4342.8|4341.8|1808
1584007500000|2020-03-12 10:05:00|4345.5|4344.5|4353.8|4352.8|4353.8|4352.8|4343.5|4342.5|1799
1584007800000|2020-03-12 10:10:00|4353.5|4352.5|4347.5|4346.5|4359.8|4358.8|4345.5|4344.5|1522
1584008100000|2020-03-12 10:15:00|4345.5|4344.5|4338.8|4337.8|4350|4349|4336|4335|1617
1584008400000|2020-03-12 10:20:00|4339|4338|4335.8|4334.8|4342|4341|4328.5|4327.5|1402
1584008700000|2020-03-12 10:25:00|4335.5|4334.5|4350.5|4349.5|4351.8|4350.8|4328|4327|1848
1584009000000|2020-03-12 10:30:00|4350.8|4349.8|4356.8|4355.8|4360.5|4359.5|4342.5|4341.5|1753
1584009300000|2020-03-12 10:35:00|4356.5|4355.5|4361|4360|4363.5|4362.5|4349.3|4348.3|1349
1584009600000|2020-03-12 10:40:00|4360.5|4359.5|4363|4362|4375|4374|4355.5|4354.5|1378
1584009900000|2020-03-12 10:45:00|4362.3|4361.3|4371.5|4370.5|4377.5|4376.5|4361.3|4360.3|1677
1584010200000|2020-03-12 10:50:00|4371.3|4370.3|4368.8|4367.8|4372.5|4371.5|4363.3|4362.3|1247
1584010500000|2020-03-12 10:55:00|4369|4368|4391.3|4390.3|4391.5|4390.5|4366.5|4365.5|1722
1584010800000|2020-03-12 11:00:00|4391|4390|4375.3|4374.3|4392.5|4391.5|4372.3|4371.3|1693
1584011100000|2020-03-12 11:05:00|4375.5|4374.5|4358|4357|4375.5|4374.5|4356.8|4355.8|1730
1584011400000|2020-03-12 11:10:00|4357.8|4356.8|4349.5|4348.5|4359.5|4358.5|4349.5|4348.5|1418
1584011700000|2020-03-12 11:15:00|4349.3|4348.3|4344|4343|4356.5|4355.5|4340|4339|1595
1584012000000|2020-03-12 11:20:00|4344.8|4343.8|4345.5|4344.5|4349.5|4348.5|4336.5|4335.5|1916
1584012300000|2020-03-12 11:25:00|4345.3|4344.3|4332.5|4331.5|4345.3|4344.3|4325.8|4324.8|1702
1584012600000|2020-03-12 11:30:00|4333|4332|4335.8|4334.8|4337.5|4336.5|4327.5|4326.5|1404
1584012900000|2020-03-12 11:35:00|4335.5|4334.5|4336.5|4335.5|4342.5|4341.5|4329|4328|2281
1584013200000|2020-03-12 11:40:00|4336.3|4335.3|4326|4325|4336.5|4335.5|4323.5|4322.5|1261
1584013500000|2020-03-12 11:45:00|4326.8|4325.8|4321.5|4320.5|4329.8|4328.8|4320.5|4319.5|1386
1584013800000|2020-03-12 11:50:00|4321.3|4320.3|4324.5|4323.5|4325|4324|4316.8|4315.8|997
1584014100000|2020-03-12 11:55:00|4324.8|4323.8|4320|4319|4329.3|4328.3|4316.8|4315.8|1321
1584014400000|2020-03-12 12:00:00|4321|4320|4313.3|4312.3|4325|4324|4308.5|4307.5|1514
1584014700000|2020-03-12 12:05:00|4313.5|4312.5|4319.5|4318.5|4319.5|4318.5|4301.3|4300.3|12270
1584015000000|2020-03-12 12:10:00|4319.3|4318.3|4327.3|4326.3|4331.3|4330.3|4319.3|4318.3|1147
1584015300000|2020-03-12 12:15:00|4328|4327|4324.3|4323.3|4333.5|4332.5|4322|4321|1233
1584015600000|2020-03-12 12:20:00|4324.5|4323.5|4317.8|4316.8|4328.5|4327.5|4316.5|4315.5|666
1584015900000|2020-03-12 12:25:00|4318|4317|4317.8|4316.8|4350|4349|4308.5|4307.5|4822
1584016200000|2020-03-12 12:30:00|4318|4317|4308|4307|4327|4326|4298|4297|4199
1584016500000|2020-03-12 12:35:00|4310|4309|4317|4316|4319.5|4318.5|4301|4300|6401
1584016800000|2020-03-12 12:40:00|4317.1|4316.1|4326.9|4325.9|4337.4|4336.4|4312.9|4311.9|1685
1584017100000|2020-03-12 12:45:00|4326.6|4325.6|4257.4|4255.4|4341.4|4340.4|4254.1|4252.1|4763
1584017400000|2020-03-12 12:50:00|4257.9|4255.9|4238.6|4236.6|4266.4|4264.4|4208.4|4206.4|4964
1584017700000|2020-03-12 12:55:00|4239.4|4237.4|4244.4|4242.4|4255.4|4253.4|4226.6|4224.6|3541
1584018000000|2020-03-12 13:00:00|4244.1|4242.1|4236.4|4234.4|4248.1|4246.1|4218.1|4216.1|2906
1584018300000|2020-03-12 13:05:00|4235.6|4233.6|4243.9|4241.9|4254.9|4252.9|4220.4|4218.4|2472
1584018600000|2020-03-12 13:10:00|4243.6|4241.6|4240.6|4238.6|4249.4|4247.4|4233.6|4231.6|2108
1584018900000|2020-03-12 13:15:00|4241.1|4239.1|4232.6|4230.6|4251.1|4249.1|4228.4|4226.4|1228
1584019200000|2020-03-12 13:20:00|4233.1|4231.1|4209.9|4207.9|4233.9|4231.9|4209.9|4207.9|985
1584019500000|2020-03-12 13:25:00|4209.6|4207.6|4209.9|4207.9|4221.6|4219.6|4196.4|4194.4|2215
1584019800000|2020-03-12 13:30:00|4202.9|4200.9|4197.6|4195.6|4209.6|4207.6|4181.9|4179.9|4556
1584020100000|2020-03-12 13:35:00|4196.6|4194.6|4151.1|4149.1|4200.4|4198.4|4136.4|4134.4|15484
1584020400000|2020-03-12 13:40:00|4152.6|4150.6|4098.4|4096.4|4162.9|4160.9|4075.9|4073.9|6598
1584020700000|2020-03-12 13:45:00|4096.9|4094.9|4141.1|4139.1|4146.6|4144.6|4083.9|4081.9|4023
1584021000000|2020-03-12 13:50:00|4140.9|4138.9|4141.9|4139.9|4170.6|4168.6|4107.6|4105.6|5461
1584021300000|2020-03-12 13:55:00|4141.6|4139.6|4183.9|4181.9|4191.6|4189.6|4133.1|4131.1|5457
1584021600000|2020-03-12 14:00:00|4186.6|4184.6|4123.4|4121.4|4186.6|4184.6|4121.4|4119.4|5478
1584021900000|2020-03-12 14:05:00|4123.9|4121.9|4150.4|4148.4|4150.4|4148.4|4116.6|4114.6|4685
1584022200000|2020-03-12 14:10:00|4148.4|4146.4|4155.6|4153.6|4180.9|4178.9|4147.9|4145.9|4363
1584022500000|2020-03-12 14:15:00|4156.1|4154.1|4160.9|4158.9|4172.1|4170.1|4146.4|4144.4|7458
1584022800000|2020-03-12 14:20:00|4160.4|4158.4|4147.9|4145.9|4160.4|4158.4|4136.9|4134.9|3394
1584023100000|2020-03-12 14:25:00|4145.4|4143.4|4135.9|4133.9|4165.9|4163.9|4130.4|4128.4|4078
1584023400000|2020-03-12 14:30:00|4136.1|4134.1|4142.1|4140.1|4152.9|4150.9|4121.4|4119.4|5660
1584023700000|2020-03-12 14:35:00|4142.6|4140.6|4133.4|4131.4|4156.4|4154.4|4127.4|4125.4|3462
1584024000000|2020-03-12 14:40:00|4133.1|4131.1|4141.9|4139.9|4156.6|4154.6|4131.9|4129.9|3168
1584024300000|2020-03-12 14:45:00|4142.1|4140.1|4138.4|4136.4|4153.6|4151.6|4135.1|4133.1|2467
1584024600000|2020-03-12 14:50:00|4139.9|4137.9|4170.9|4168.9|4175.6|4173.6|4132.4|4130.4|3060
1584024900000|2020-03-12 14:55:00|4170.6|4168.6|4168.1|4166.1|4177.6|4175.6|4160.6|4158.6|3324
1584025200000|2020-03-12 15:00:00|4166.6|4164.6|4137.1|4135.1|4166.6|4164.6|4122.6|4120.6|3441
1584025500000|2020-03-12 15:05:00|4136.9|4134.9|4116.4|4114.4|4142.4|4140.4|4112.9|4110.9|3046
1584025800000|2020-03-12 15:10:00|4113.9|4111.9|4122.1|4120.1|4126.4|4124.4|4111.1|4109.1|2750
1584026100000|2020-03-12 15:15:00|4121.9|4119.9|4118.6|4116.6|4138.6|4136.6|4117.6|4115.6|4987
1584026400000|2020-03-12 15:20:00|4118.9|4116.9|4143.3|4141.3|4144.9|4142.9|4118.1|4116.1|3628
1584026700000|2020-03-12 15:25:00|4143.5|4141.5|4131.5|4129.5|4148.8|4146.8|4129|4127|3225
1584027000000|2020-03-12 15:30:00|4132|4130|4123.8|4121.8|4139|4137|4117|4115|4115
1584027300000|2020-03-12 15:35:00|4123.5|4121.5|4113|4111|4134|4132|4104|4102|6089
1584027600000|2020-03-12 15:40:00|4113.5|4111.5|4083|4081|4114.5|4112.5|4080.8|4078.8|4615
1584027900000|2020-03-12 15:45:00|4084|4082|4027.8|4025.8|4089.3|4087.3|4023.8|4021.8|6427
1584028200000|2020-03-12 15:50:00|4024.3|4022.3|4053.8|4051.8|4053.8|4051.8|4018.3|4016.3|4865
1584028500000|2020-03-12 15:55:00|4053.5|4051.5|4054.3|4052.3|4069.3|4067.3|4049.8|4047.8|2491
1584028800000|2020-03-12 16:00:00|4054|4052|4035.3|4033.3|4055|4053|4033.5|4031.5|2743
1584029100000|2020-03-12 16:05:00|4034.5|4032.5|4038.8|4036.8|4061.5|4059.5|4032.3|4030.3|2946
1584029400000|2020-03-12 16:10:00|4038.5|4036.5|4035.8|4033.8|4047|4045|4022.3|4020.3|3354
1584029700000|2020-03-12 16:15:00|4036|4034|4040.3|4038.3|4064.3|4062.3|4033.5|4031.5|3976
1584030000000|2020-03-12 16:20:00|4039.5|4037.5|4078.5|4076.5|4079|4077|4034.8|4032.8|3375
1584030300000|2020-03-12 16:25:00|4077.3|4075.3|4080.5|4078.5|4102.3|4100.3|4066.5|4064.5|5471
1584030600000|2020-03-12 16:30:00|4081.8|4078.8|4045.5|4042.5|4082|4079|4036|4033|11412
1584030900000|2020-03-12 16:35:00|4045.8|4042.8|4052.3|4049.3|4065.8|4062.8|3998.8|3995.8|7642
1584031200000|2020-03-12 16:40:00|4052|4049|4038.5|4035.5|4053|4050|4034.8|4031.8|3492
1584031500000|2020-03-12 16:45:00|4038.8|4035.8|4006|4003|4048|4045|4004.8|4001.8|2748
1584031800000|2020-03-12 16:50:00|4005.5|4002.5|4063.3|4060.3|4085|4082|4004.8|4001.8|4485
1584032100000|2020-03-12 16:55:00|4063.5|4060.5|4126.5|4123.5|4135.8|4132.8|4054.5|4051.5|3780
1584032400000|2020-03-12 17:00:00|4126.8|4123.8|4193.8|4190.8|4201.3|4198.3|4111|4108|4344
1584032700000|2020-03-12 17:05:00|4194|4191|4199.3|4196.3|4215.3|4212.3|4176.5|4173.5|6277
1584033000000|2020-03-12 17:10:00|4198.8|4195.8|4125.8|4122.8|4198.8|4195.8|4110|4107|4226
1584033300000|2020-03-12 17:15:00|4126.5|4123.5|4136.3|4133.3|4137.8|4134.8|4116.8|4113.8|2013
1584033600000|2020-03-12 17:20:00|4137|4134|4133.3|4130.3|4148.5|4145.5|4122.8|4119.8|2851
1584033900000|2020-03-12 17:25:00|4133.8|4130.8|4122.8|4119.8|4134|4131|4113.8|4110.8|1417
1584034200000|2020-03-12 17:30:00|4121|4118|4103.8|4100.8|4127.5|4124.5|4100.5|4097.5|1512
1584034500000|2020-03-12 17:35:00|4103.3|4100.3|4038.5|4035.5|4104.3|4101.3|4038.5|4035.5|1704
1584034800000|2020-03-12 17:40:00|4038.3|4035.3|4051.3|4048.3|4065.8|4062.8|4038.3|4035.3|1391
1584035100000|2020-03-12 17:45:00|4051|4048|4089.3|4086.3|4091.3|4088.3|4041.8|4038.8|1395
1584035400000|2020-03-12 17:50:00|4089.8|4086.8|4079|4076|4106|4103|4071.5|4068.5|851
1584035700000|2020-03-12 17:55:00|4081.8|4078.8|4119.5|4116.5|4120.8|4117.8|4078.5|4075.5|844
1584036000000|2020-03-12 18:00:00|4119.3|4116.3|4105|4102|4132.3|4129.3|4088.8|4085.8|1007
1584036300000|2020-03-12 18:05:00|4104.8|4101.8|4096.8|4093.8|4110.3|4107.3|4088.8|4085.8|896
1584036600000|2020-03-12 18:10:00|4097.3|4094.3|4083.3|4080.3|4102|4099|4076.5|4073.5|710
1584036900000|2020-03-12 18:15:00|4084|4081|4061.5|4058.5|4085.3|4082.3|4060.5|4057.5|854
1584037200000|2020-03-12 18:20:00|4061.8|4058.8|4036.5|4033.5|4072.8|4069.8|4033.5|4030.5|1098
1584037500000|2020-03-12 18:25:00|4036.8|4033.8|4064.3|4061.3|4074.3|4071.3|4035.8|4032.8|1329
1584037800000|2020-03-12 18:30:00|4063.8|4060.8|4052.5|4049.5|4072|4069|4052|4049|804
1584038100000|2020-03-12 18:35:00|4053.8|4050.8|4051.5|4048.5|4057.8|4054.8|4045.8|4042.8|535
1584038400000|2020-03-12 18:40:00|4051.3|4048.3|4062.8|4059.8|4064.8|4061.8|4048.3|4045.3|558
1584038700000|2020-03-12 18:45:00|4063|4060|4088.5|4085.5|4091.3|4088.3|4052.3|4049.3|822
1584039000000|2020-03-12 18:50:00|4088.3|4085.3|4072|4069|4099.8|4096.8|4064.8|4061.8|431
1584039300000|2020-03-12 18:55:00|4072.8|4069.8|4056.5|4053.5|4085.3|4082.3|4056.5|4053.5|319
1584039600000|2020-03-12 19:00:00|4059|4056|4067|4064|4072|4069|4059|4056|346
1584039900000|2020-03-12 19:05:00|4067.3|4064.3|4075.8|4072.8|4088|4085|4050|4047|608
1584040200000|2020-03-12 19:10:00|4075|4072|4066.3|4063.3|4092.5|4089.5|4066|4063|448
1584040500000|2020-03-12 19:15:00|4066|4063|4050.8|4047.8|4066.3|4063.3|4042.5|4039.5|596
1584040800000|2020-03-12 19:20:00|4050.3|4047.3|4041.3|4038.3|4058.5|4055.5|4035.5|4032.5|549
1584041100000|2020-03-12 19:25:00|4041|4038|4033.3|4030.3|4051.3|4048.3|4032.5|4029.5|228
1584041400000|2020-03-12 19:30:00|4033.5|4030.5|4029|4026|4044.8|4041.8|4026.3|4023.3|448
1584041700000|2020-03-12 19:35:00|4028|4025|4017.8|4014.8|4039.5|4036.5|4014.3|4011.3|654
1584042000000|2020-03-12 19:40:00|4017.5|4014.5|4036.5|4033.5|4051|4048|4014.5|4011.5|895
1584042300000|2020-03-12 19:45:00|4036.8|4033.8|4042|4039|4048.5|4045.5|4030.8|4027.8|432
1584042600000|2020-03-12 19:50:00|4044.3|4041.3|4041.5|4038.5|4059.3|4056.3|4036.8|4033.8|931
1584042900000|2020-03-12 19:55:00|4041.3|4038.3|4007|4004|4043|4040|4006|4003|1018
1584043200000|2020-03-12 20:00:00|4008.3|4005.3|4005.5|4002.5|4016.8|4013.8|3979.8|3976.8|797
1584043500000|2020-03-12 20:05:00|4005.3|4002.3|3987|3984|4013|4010|3987|3984|403
1584043800000|2020-03-12 20:10:00|3988|3985|3987|3984|3995.5|3992.5|3980.3|3977.3|132
1584044100000|2020-03-12 20:15:00|3987.3|3984.3|3979.8|3976.8|3991.8|3988.8|3975.8|3972.8|149
1584044400000|2020-03-12 20:20:00|3980|3977|3977.3|3974.3|3984.8|3981.8|3975.8|3972.8|36
1584044700000|2020-03-12 20:25:00|3977|3974|3978.8|3975.8|3980.5|3977.5|3974.5|3971.5|31
1584045000000|2020-03-12 20:30:00|3978.3|3975.3|3960.8|3957.8|3986|3983|3959|3956|267
1584045300000|2020-03-12 20:35:00|3960.5|3957.5|3950.3|3947.3|3960.8|3957.8|3948|3945|141
1584045600000|2020-03-12 20:40:00|3950|3947|3952.8|3949.8|3953.3|3950.3|3941.3|3938.3|106
1584045900000|2020-03-12 20:45:00|3952.5|3949.5|3961.5|3958.5|3963.8|3960.8|3952.3|3949.3|124
1584046200000|2020-03-12 20:50:00|3962|3959|3965.3|3962.3|3968.5|3965.5|3962|3959|16
1584046500000|2020-03-12 20:55:00|3966.8|3963.8|3963.3|3960.3|3967.8|3964.8|3959.8|3956.8|187
1584046800000|2020-03-12 21:00:00|3964.7|3959.7|3965.7|3960.7|3965.7|3960.7|3958.2|3953.2|0
1584047100000|2020-03-12 21:05:00|3966.2|3961.2|3963.3|3958.3|3971.1|3966.1|3963.3|3958.3|0
1584047400000|2020-03-12 21:10:00|3964.2|3959.2|3961.1|3956.1|3964.3|3959.3|3960|3955|0
1584047700000|2020-03-12 21:15:00|3962.5|3957.5|3946.1|3941.1|3962.5|3957.5|3946.1|3941.1|0
1584048000000|2020-03-12 21:20:00|3946.5|3941.5|3949.8|3944.8|3951.6|3946.6|3943.3|3938.3|0
1584048300000|2020-03-12 21:25:00|3949.6|3944.6|3937.7|3932.7|3949.6|3944.6|3937.7|3932.7|0
1584048600000|2020-03-12 21:30:00|3937.6|3932.6|3933.5|3928.5|3940.2|3935.2|3933|3928|0
1584048900000|2020-03-12 21:35:00|3933|3928|3924.2|3919.2|3933|3928|3919|3914|0
1584049200000|2020-03-12 21:40:00|3924.3|3919.3|3914.6|3909.6|3924.3|3919.3|3911.8|3906.8|0
1584049500000|2020-03-12 21:45:00|3916.7|3911.7|3915.5|3910.5|3925.9|3920.9|3910.9|3905.9|0
1584049800000|2020-03-12 21:50:00|3916.8|3911.8|3926.4|3921.4|3930.8|3925.8|3915.9|3910.9|0
1584050100000|2020-03-12 21:55:00|3927.6|3922.6|3939.5|3932.5|3940.8|3933.8|3927.6|3922.6|0
1584050400000|2020-03-12 22:00:00|3939.6|3932.6|3973.8|3966.8|4005.5|3998.5|3930.8|3923.8|0
1584050700000|2020-03-12 22:05:00|3973.6|3966.6|3950.9|3943.9|3976.6|3969.6|3947.1|3940.1|0
1584051000000|2020-03-12 22:10:00|3950.8|3943.8|3954.9|3947.9|3961.3|3954.3|3948.5|3941.5|0
1584051300000|2020-03-12 22:15:00|3955|3948|3925.6|3918.6|3956.8|3949.8|3925.6|3918.6|0
1584051600000|2020-03-12 22:20:00|3925.5|3918.5|3920.9|3913.9|3927|3920|3900.2|3893.2|0
1584051900000|2020-03-12 22:25:00|3920.6|3913.6|3946.2|3939.2|3976.1|3969.1|3919.3|3912.3|0
1584052200000|2020-03-12 22:30:00|3946.1|3939.1|3967.7|3960.7|3968.4|3961.4|3944.5|3937.5|0
1584052500000|2020-03-12 22:35:00|3967.5|3960.5|3991.6|3984.6|4013.2|4006.2|3966.7|3959.7|0
1584052800000|2020-03-12 22:40:00|3991.5|3984.5|3967.4|3960.4|3992|3985|3961|3954|0
1584053100000|2020-03-12 22:45:00|3967.1|3960.1|3985.6|3978.6|3985.8|3978.8|3967.1|3960.1|0
1584053400000|2020-03-12 22:50:00|3985.7|3978.7|4002.1|3995.1|4002.1|3995.1|3976.6|3969.6|0
1584053700000|2020-03-12 22:55:00|4002.2|3995.2|3980|3973|4022.6|4015.6|3979.1|3972.1|0
1584054000000|2020-03-12 23:00:00|3980.1|3973.1|3960.7|3953.7|4002|3995|3948.7|3941.7|0
1584054300000|2020-03-12 23:05:00|3963|3956|3953.6|3946.6|3964.1|3957.1|3950.4|3943.4|0
1584054600000|2020-03-12 23:10:00|3953.7|3946.7|3962.9|3955.9|3962.9|3955.9|3949.3|3942.3|0
1584054900000|2020-03-12 23:15:00|3963.1|3956.1|3960.5|3953.5|3972.6|3965.6|3957.2|3950.2|0
1584055200000|2020-03-12 23:20:00|3960.8|3953.8|3950.8|3943.8|3970.1|3963.1|3948.6|3941.6|0
1584055500000|2020-03-12 23:25:00|3950.9|3943.9|3967.4|3960.4|3967.6|3960.6|3950.8|3943.8|0
1584055800000|2020-03-12 23:30:00|3967.6|3960.6|3958.5|3951.5|3968.4|3961.4|3957.4|3950.4|0
1584056100000|2020-03-12 23:35:00|3958.8|3951.8|3955.3|3949.3|3960.6|3954.6|3953.1|3947.1|0
1584056400000|2020-03-12 23:40:00|3955.4|3949.4|3943.2|3937.2|3955.5|3949.5|3943.1|3937.1|0
1584056700000|2020-03-12 23:45:00|3943.1|3937.1|3927.1|3921.1|3943.1|3937.1|3920|3914|0
1584057000000|2020-03-12 23:50:00|3927|3921|3933.3|3927.3|3933.7|3927.7|3918.7|3912.7|0
1584057300000|2020-03-12 23:55:00|3931.7|3925.7|3939.1|3933.1|3942.2|3936.2|3931.7|3925.7|0
1584057600000|2020-03-13 00:00:00|3939.2|3933.2|3954.4|3948.4|3957|3951|3938.8|3932.8|0
1584057900000|2020-03-13 00:05:00|3954.1|3948.1|3957.5|3951.5|3982.9|3976.9|3951.3|3945.3|0
1584058200000|2020-03-13 00:10:00|3958.1|3952.1|3951.2|3945.2|3964.1|3958.1|3947|3941|0
1584058500000|2020-03-13 00:15:00|3951.5|3945.5|3973|3968|3986.9|3981.9|3950.7|3944.7|0
1584058800000|2020-03-13 00:20:00|3973.1|3968.1|4000.7|3995.7|4001.5|3996.5|3971.7|3966.7|0
1584059100000|2020-03-13 00:25:00|3999.2|3994.2|3995.6|3990.6|3999.5|3994.5|3984.9|3979.9|0
1584059400000|2020-03-13 00:30:00|3995.5|3990.5|4002.2|3997.2|4002.3|3997.3|3987.2|3982.2|0
1584059700000|2020-03-13 00:35:00|4002.1|3997.1|3991.5|3986.5|4005.2|4000.2|3987.9|3982.9|0
1584060000000|2020-03-13 00:40:00|3991.6|3986.6|4009.6|4004.6|4009.6|4004.6|3989.7|3984.7|0
1584060300000|2020-03-13 00:45:00|4009.7|4004.7|4018.3|4013.3|4024|4019|4007.5|4002.5|0
1584060600000|2020-03-13 00:50:00|4018.5|4013.5|4002.2|3997.2|4019.2|4014.2|3996.8|3991.8|0
1584060900000|2020-03-13 00:55:00|4001.9|3996.9|3999.5|3994.5|4012.9|4007.9|3994.7|3989.7|0
1584061200000|2020-03-13 01:00:00|3999.8|3994.8|3971.1|3966.1|4002.9|3997.9|3969.6|3964.6|0
1584061500000|2020-03-13 01:05:00|3971.4|3966.4|3963.2|3958.2|3977.1|3972.1|3962.4|3957.4|0
1584061800000|2020-03-13 01:10:00|3963.4|3958.4|3955.5|3950.5|3964.2|3959.2|3951|3946|0
1584062100000|2020-03-13 01:15:00|3955.4|3950.4|3932.1|3927.1|3961.8|3956.8|3931|3926|0
1584062400000|2020-03-13 01:20:00|3932.2|3927.2|3924.9|3919.9|3947.4|3942.4|3921.9|3916.9|0
1584062700000|2020-03-13 01:25:00|3925.7|3920.7|3920.3|3915.3|3928.7|3923.7|3919.6|3914.6|0
1584063000000|2020-03-13 01:30:00|3920.6|3915.6|3934.9|3929.9|3941.5|3936.5|3920.4|3915.4|0
1584063300000|2020-03-13 01:35:00|3934.8|3929.8|3921.3|3916.3|3938.8|3933.8|3916.7|3911.7|0
1584063600000|2020-03-13 01:40:00|3920.7|3915.7|3912.6|3907.6|3920.7|3915.7|3903.6|3898.6|0
1584063900000|2020-03-13 01:45:00|3912.5|3907.5|3938.3|3933.3|3940.3|3935.3|3906.4|3901.4|0
1584064200000|2020-03-13 01:50:00|3938.2|3933.2|3929.6|3924.6|3943|3938|3929.6|3924.6|0
1584064500000|2020-03-13 01:55:00|3929.8|3924.8|3909.1|3904.1|3930.4|3925.4|3906.8|3901.8|0
1584064800000|2020-03-13 02:00:00|3908.8|3903.8|3890.1|3885.1|3908.8|3903.8|3889.6|3884.6|0
1584065100000|2020-03-13 02:05:00|3890.7|3885.7|3892|3887|3894.9|3889.9|3881.2|3876.2|0
1584065400000|2020-03-13 02:10:00|3892.1|3887.1|3912.9|3907.9|3915.5|3910.5|3892.1|3887.1|0
1584065700000|2020-03-13 02:15:00|3913|3908|3921.6|3916.6|3922.3|3917.3|3902.8|3897.8|0
1584066000000|2020-03-13 02:20:00|3921.7|3916.7|3921.9|3916.9|3927.9|3922.9|3914.7|3909.7|0
1584066300000|2020-03-13 02:25:00|3922|3917|3931.1|3925.1|3931.1|3925.1|3917.8|3912.8|0
1584066600000|2020-03-13 02:30:00|3930.8|3924.8|3935.3|3929.3|3940.5|3934.5|3923.3|3917.3|0
1584066900000|2020-03-13 02:35:00|3934.9|3928.9|3927.3|3921.3|3937.9|3931.9|3922.9|3916.9|0
1584067200000|2020-03-13 02:40:00|3926.2|3920.2|3912.7|3906.7|3926.2|3920.2|3910.8|3904.8|0
1584067500000|2020-03-13 02:45:00|3912.6|3906.6|3920.5|3914.5|3923.3|3917.3|3912.6|3906.6|0
1584067800000|2020-03-13 02:50:00|3920.4|3914.4|3904.9|3898.9|3925.1|3919.1|3904.1|3898.1|0
1584068100000|2020-03-13 02:55:00|3904.7|3898.7|3907.9|3901.9|3917.8|3911.8|3900.6|3894.6|0
1584068400000|2020-03-13 03:00:00|3907.8|3901.8|3908.5|3902.5|3913.5|3907.5|3906.4|3900.4|0
1584068700000|2020-03-13 03:05:00|3908.4|3902.4|3899.7|3893.7|3912.3|3906.3|3894.9|3888.9|0
1584069000000|2020-03-13 03:10:00|3900|3894|3892|3886|3900.5|3894.5|3890.3|3884.3|0
1584069300000|2020-03-13 03:15:00|3892.1|3886.1|3891.8|3885.8|3899.8|3893.8|3891.1|3885.1|0
1584069600000|2020-03-13 03:20:00|3891.9|3885.9|3881.4|3875.4|3895.4|3889.4|3881|3875|0
1584069900000|2020-03-13 03:25:00|3881|3875|3875.9|3869.9|3881.3|3875.3|3868.8|3862.8|0
1584070200000|2020-03-13 03:30:00|3874.1|3868.1|3881.7|3875.7|3882.4|3876.4|3869.3|3863.3|0
1584070500000|2020-03-13 03:35:00|3881.6|3875.6|3887.6|3881.6|3891|3885|3880.2|3874.2|0
1584070800000|2020-03-13 03:40:00|3887.9|3881.9|3888.3|3882.3|3890.8|3884.8|3883.1|3877.1|0
1584071100000|2020-03-13 03:45:00|3888.2|3882.2|3885.3|3879.3|3897.4|3891.4|3884.6|3878.6|0
1584071400000|2020-03-13 03:50:00|3885.4|3879.4|3877.8|3871.8|3891.6|3885.6|3877|3871|0
1584071700000|2020-03-13 03:55:00|3877.9|3871.9|3877.6|3871.6|3889.3|3883.3|3876.4|3870.4|0
1584072000000|2020-03-13 04:00:00|3877.5|3871.5|3881.7|3875.7|3883.9|3877.9|3873.5|3867.5|0
1584072300000|2020-03-13 04:05:00|3881.4|3875.4|3889|3883|3892.3|3886.3|3879.4|3873.4|0
1584072600000|2020-03-13 04:10:00|3889.1|3883.1|3893.1|3887.1|3894|3888|3885.1|3879.1|0
1584072900000|2020-03-13 04:15:00|3893.3|3887.3|3915.5|3909.5|3916.1|3910.1|3890.5|3884.5|0
1584073200000|2020-03-13 04:20:00|3916.5|3910.5|3945.9|3939.9|3946.4|3940.4|3913.7|3907.7|0
1584073500000|2020-03-13 04:25:00|3945.6|3939.6|3934.2|3928.2|3953.8|3947.8|3924|3918|0
1584073800000|2020-03-13 04:30:00|3934.1|3928.1|3967.8|3961.8|3968.8|3962.8|3929.8|3923.8|0
1584074100000|2020-03-13 04:35:00|3967.3|3961.3|3981.1|3975.1|3996|3990|3960.2|3954.2|0
1584074400000|2020-03-13 04:40:00|3981.2|3975.2|4031.6|4025.6|4045.6|4039.6|3981.2|3975.2|0
1584074700000|2020-03-13 04:45:00|4031.2|4025.2|3992.7|3986.7|4033.6|4027.6|3977.4|3971.4|0
1584075000000|2020-03-13 04:50:00|3992.5|3986.5|3999.4|3993.4|4008.5|4002.5|3968.1|3962.1|0
1584075300000|2020-03-13 04:55:00|3999.7|3993.7|4050.6|4041.6|4051.3|4042.3|3998.8|3992.8|0
1584075600000|2020-03-13 05:00:00|4050.3|4041.3|4096.6|4087.6|4102.4|4093.4|4048.5|4039.5|0
1584075900000|2020-03-13 05:05:00|4097.1|4088.1|4060.4|4051.4|4106.2|4097.2|4048.2|4039.2|0
1584076200000|2020-03-13 05:10:00|4060.1|4051.1|4097.7|4088.7|4105.8|4096.8|4058.7|4049.7|0
1584076500000|2020-03-13 05:15:00|4096.8|4087.8|4152.1|4143.1|4152.1|4143.1|4078|4069|0
1584076800000|2020-03-13 05:20:00|4152|4143|4089.8|4080.8|4153.4|4144.4|4089.8|4080.8|0
1584077100000|2020-03-13 05:25:00|4089.9|4080.9|4112.8|4103.8|4127.3|4118.3|4085.8|4076.8|0
1584077400000|2020-03-13 05:30:00|4112.6|4103.6|4146|4137|4152|4143|4102.3|4093.3|0
1584077700000|2020-03-13 05:35:00|4146.3|4137.3|4150.9|4141.9|4154.8|4145.8|4139.4|4130.4|0
1584078000000|2020-03-13 05:40:00|4150.8|4141.8|4123.9|4114.9|4153.7|4144.7|4113.1|4104.1|0
1584078300000|2020-03-13 05:45:00|4124.4|4115.4|4091.2|4082.2|4128.9|4119.9|4060.5|4051.5|0
1584078600000|2020-03-13 05:50:00|4091.3|4082.3|4094|4085|4120.4|4111.4|4087.8|4078.8|0
1584078900000|2020-03-13 05:55:00|4094.6|4085.6|4079.4|4070.4|4099.4|4090.4|4068.5|4059.5|0
1584079200000|2020-03-13 06:00:00|4079.1|4070.1|4038.6|4029.6|4079.2|4070.2|4037.1|4028.1|0
1584079500000|2020-03-13 06:05:00|4038.1|4029.1|4043.9|4034.9|4060.2|4051.2|4028.5|4019.5|0
1584079800000|2020-03-13 06:10:00|4045|4036|4017.3|4008.3|4048.7|4039.7|4013.9|4004.9|0
1584080100000|2020-03-13 06:15:00|4017.2|4008.2|4006.7|3997.7|4032.2|4023.2|4003.1|3994.1|0
1584080400000|2020-03-13 06:20:00|4006.3|3997.3|4053.9|4044.9|4055.4|4046.4|4004.1|3995.1|0
1584080700000|2020-03-13 06:25:00|4054|4045|4060.5|4051.5|4066.9|4057.9|4046.8|4037.8|0
1584081000000|2020-03-13 06:30:00|4060.4|4051.4|4049.6|4040.6|4064.8|4055.8|4039.1|4030.1|0
1584081300000|2020-03-13 06:35:00|4049.5|4040.5|4060.8|4051.8|4070.4|4061.4|4049.4|4040.4|0
1584081600000|2020-03-13 06:40:00|4060.7|4051.7|4061.9|4052.9|4081.1|4072.1|4058.9|4049.9|0
1584081900000|2020-03-13 06:45:00|4062|4053|4058|4049|4065.5|4056.5|4055.5|4046.5|0
1584082200000|2020-03-13 06:50:00|4058.1|4049.1|4058|4054|4061|4057|4057.2|4048.9|0
1584082500000|2020-03-13 06:55:00|4058.1|4054.1|4060.4|4056.4|4062.7|4058.7|4045.7|4041.7|0
1584082800000|2020-03-13 07:00:00|4060.7|4056.7|4058|4055|4068.5|4065.5|4038.5|4035.5|1951
1584083100000|2020-03-13 07:05:00|4057.3|4054.3|4049.5|4046.5|4066.8|4063.8|4041.3|4038.3|714
1584083400000|2020-03-13 07:10:00|4048.8|4045.8|4041.8|4038.8|4049.8|4046.8|4034.3|4031.3|1112
1584083700000|2020-03-13 07:15:00|4042|4039|4089.8|4086.8|4094|4091|4042|4039|1372
1584084000000|2020-03-13 07:20:00|4089.5|4086.5|4089.8|4086.8|4109.5|4106.5|4078.8|4075.8|1246
1584084300000|2020-03-13 07:25:00|4088.8|4085.8|4121.8|4118.8|4123.8|4120.8|4088.8|4085.8|1181
1584084600000|2020-03-13 07:30:00|4122|4119|4141.3|4138.3|4145.5|4142.5|4121.5|4118.5|1838
1584084900000|2020-03-13 07:35:00|4141.5|4138.5|4181.5|4178.5|4181.8|4178.8|4139.8|4136.8|1198
1584085200000|2020-03-13 07:40:00|4181.8|4178.8|4166.8|4163.8|4187.5|4184.5|4154.5|4151.5|1595
1584085500000|2020-03-13 07:45:00|4167|4164|4194.3|4191.3|4196.3|4193.3|4161.5|4158.5|1305
1584085800000|2020-03-13 07:50:00|4194|4191|4183.3|4180.3|4213.3|4210.3|4183.3|4180.3|1670
1584086100000|2020-03-13 07:55:00|4183.5|4180.5|4183.3|4180.3|4199.8|4196.8|4171.5|4168.5|1526
1584086400000|2020-03-13 08:00:00|4182.8|4180.8|4238|4236|4242.3|4240.3|4182.8|4180.8|6506
1584086700000|2020-03-13 08:05:00|4235.8|4233.8|4179|4177|4235.8|4233.8|4179|4177|4539
1584087000000|2020-03-13 08:10:00|4178.8|4176.8|4154.3|4152.3|4190.5|4188.5|4147.3|4145.3|4119
1584087300000|2020-03-13 08:15:00|4154|4152|4119.5|4117.5|4159.8|4157.8|4116.8|4114.8|5562
1584087600000|2020-03-13 08:20:00|4120|4118|4152|4150|4160.5|4158.5|4120|4118|3317
1584087900000|2020-03-13 08:25:00|4151.3|4149.3|4142.3|4140.3|4162.8|4160.8|4135.3|4133.3|2930
1584088200000|2020-03-13 08:30:00|4142.5|4140.5|4109.8|4107.8|4143.8|4141.8|4100.3|4098.3|3973
1584088500000|2020-03-13 08:35:00|4105.8|4103.8|4091.5|4089.5|4106.3|4104.3|4078.8|4076.8|3121
1584088800000|2020-03-13 08:40:00|4091.8|4089.8|4091.5|4089.5|4105|4103|4076.3|4074.3|4689
1584089100000|2020-03-13 08:45:00|4091.8|4089.8|4074.8|4072.8|4106.5|4104.5|4074.3|4072.3|2159
1584089400000|2020-03-13 08:50:00|4077.3|4075.3|4093.8|4091.8|4108.8|4106.8|4077.3|4075.3|2498
1584089700000|2020-03-13 08:55:00|4093.5|4091.5|4095.8|4093.8|4107.8|4105.8|4085.8|4083.8|2139
1584090000000|2020-03-13 09:00:00|4096|4094|4083.5|4081.5|4108|4106|4081.5|4079.5|3149
1584090300000|2020-03-13 09:05:00|4083|4081|4099.8|4097.8|4107.3|4105.3|4076.3|4074.3|2491
1584090600000|2020-03-13 09:10:00|4100|4098|4114.8|4112.8|4121.8|4119.8|4087.3|4085.3|3135
1584090900000|2020-03-13 09:15:00|4115.8|4113.8|4121.8|4119.8|4131.5|4129.5|4112.3|4110.3|2526
1584091200000|2020-03-13 09:20:00|4121.5|4119.5|4136|4134|4143.8|4141.8|4115.8|4113.8|1791
1584091500000|2020-03-13 09:25:00|4139.3|4137.3|4145|4143|4151.5|4149.5|4132.5|4130.5|2177
1584091800000|2020-03-13 09:30:00|4145.3|4143.3|4150|4148|4154.8|4152.8|4138.8|4136.8|2494
1584092100000|2020-03-13 09:35:00|4150.3|4148.3|4157.3|4155.3|4164.5|4162.5|4146.8|4144.8|2150
1584092400000|2020-03-13 09:40:00|4157.5|4155.5|4168.5|4166.5|4169|4167|4157.3|4155.3|1190
1584092700000|2020-03-13 09:45:00|4168.8|4166.8|4182.5|4180.5|4182.8|4180.8|4167.3|4165.3|1740
1584093000000|2020-03-13 09:50:00|4182.8|4180.8|4189|4187|4194.5|4192.5|4178.5|4176.5|1687
1584093300000|2020-03-13 09:55:00|4189.3|4187.3|4193|4191|4208|4206|4188.8|4186.8|3096
1584093600000|2020-03-13 10:00:00|4193.3|4191.3|4202|4200|4204.5|4202.5|4191.5|4189.5|2347
1584093900000|2020-03-13 10:05:00|4201.5|4199.5|4192.5|4190.5|4202.5|4200.5|4178.8|4176.8|4075
1584094200000|2020-03-13 10:10:00|4192.8|4190.8|4205.8|4203.8|4210.5|4208.5|4187.5|4185.5|2025
1584094500000|2020-03-13 10:15:00|4206|4204|4226.3|4224.3|4228.8|4226.8|4206|4204|1491
1584094800000|2020-03-13 10:20:00|4227|4225|4220.5|4218.5|4235|4233|4220.5|4218.5|2628
1584095100000|2020-03-13 10:25:00|4220.3|4218.3|4205.8|4203.8|4221.3|4219.3|4201.5|4199.5|2627
1584095400000|2020-03-13 10:30:00|4206|4204|4208|4206|4216.3|4214.3|4202.5|4200.5|1717
1584095700000|2020-03-13 10:35:00|4207.8|4205.8|4210|4208|4216.5|4214.5|4201.3|4199.3|1505
1584096000000|2020-03-13 10:40:00|4210.3|4208.3|4226|4224|4230.3|4228.3|4209.8|4207.8|797
1584096300000|2020-03-13 10:45:00|4225.8|4223.8|4232.4|4230.4|4233.9|4231.9|4223.8|4221.8|1305
1584096600000|2020-03-13 10:50:00|4232.2|4230.2|4243.9|4241.9|4245.2|4243.2|4228.4|4226.4|2266
1584096900000|2020-03-13 10:55:00|4244.4|4242.4|4243.9|4241.9|4254.9|4252.9|4240.9|4238.9|2158
1584097200000|2020-03-13 11:00:00|4243.4|4241.4|4254.4|4252.4|4254.4|4252.4|4242.9|4240.9|953
1584097500000|2020-03-13 11:05:00|4254.7|4252.7|4285.7|4283.7|4288.2|4286.2|4254.2|4252.2|3430
1584097800000|2020-03-13 11:10:00|4286.4|4284.4|4313.4|4311.4|4313.7|4311.7|4277.4|4275.4|3109
1584098100000|2020-03-13 11:15:00|4313.9|4311.9|4333.2|4331.2|4348.4|4346.4|4311.7|4309.7|4617
1584098400000|2020-03-13 11:20:00|4332.7|4330.7|4311.2|4309.2|4335.7|4333.7|4306.2|4304.2|3540
1584098700000|2020-03-13 11:25:00|4310.9|4308.9|4311.7|4309.7|4317.2|4315.2|4298.9|4296.9|1804
1584099000000|2020-03-13 11:30:00|4311.2|4309.2|4349.2|4347.2|4349.2|4347.2|4310.7|4308.7|2866
1584099300000|2020-03-13 11:35:00|4348.2|4346.2|4332.2|4330.2|4349.2|4347.2|4311.7|4309.7|1796
1584099600000|2020-03-13 11:40:00|4334.7|4332.7|4365.9|4363.9|4379.9|4377.9|4329.9|4327.9|3390
1584099900000|2020-03-13 11:45:00|4366.9|4364.9|4314.7|4312.7|4370.4|4368.4|4314.7|4312.7|1832
1584100200000|2020-03-13 11:50:00|4314.2|4312.2|4325.9|4323.9|4333.2|4331.2|4311.9|4309.9|1233
1584100500000|2020-03-13 11:55:00|4325.2|4323.2|4330.2|4328.2|4334.4|4332.4|4321.2|4319.2|1681
1584100800000|2020-03-13 12:00:00|4331.2|4329.2|4336.4|4334.4|4341.2|4339.2|4312.9|4310.9|1821
1584101100000|2020-03-13 12:05:00|4336.2|4334.2|4340.7|4338.7|4345.2|4343.2|4325.2|4323.2|1421
1584101400000|2020-03-13 12:10:00|4340.9|4338.9|4356.2|4354.2|4356.9|4354.9|4337.7|4335.7|996
1584101700000|2020-03-13 12:15:00|4355.9|4353.9|4362.2|4360.2|4372.9|4370.9|4355.7|4353.7|1472
1584102000000|2020-03-13 12:20:00|4362.4|4360.4|4387.7|4385.7|4390.2|4388.2|4359.7|4357.7|2471
1584102300000|2020-03-13 12:25:00|4387.4|4385.4|4414.4|4412.4|4416.9|4414.9|4383.9|4381.9|2520
1584102600000|2020-03-13 12:30:00|4413.7|4411.7|4428.4|4426.4|4439.2|4437.2|4412.2|4410.2|4176
1584102900000|2020-03-13 12:35:00|4427.4|4425.4|4409.9|4407.9|4428.4|4426.4|4401.9|4399.9|1690
1584103200000|2020-03-13 12:40:00|4410.6|4408.6|4415.1|4413.1|4423.4|4421.4|4400.4|4398.4|1377
1584103500000|2020-03-13 12:45:00|4414.1|4412.1|4388.1|4386.1|4414.1|4412.1|4388.1|4386.1|1709
1584103800000|2020-03-13 12:50:00|4388.9|4386.9|4378.4|4376.4|4400.9|4398.9|4362.4|4360.4|1224
1584104100000|2020-03-13 12:55:00|4378.1|4376.1|4381.4|4379.4|4389.4|4387.4|4376.4|4374.4|854
1584104400000|2020-03-13 13:00:00|4381.1|4379.1|4355.9|4353.9|4390.1|4388.1|4352.4|4350.4|1943
1584104700000|2020-03-13 13:05:00|4355.6|4353.6|4346.9|4344.9|4356.4|4354.4|4321.9|4319.9|2877
1584105000000|2020-03-13 13:10:00|4344.1|4342.1|4367.4|4365.4|4376.6|4374.6|4343.1|4341.1|1212
1584105300000|2020-03-13 13:15:00|4367.1|4365.1|4353.6|4351.6|4370.1|4368.1|4347.1|4345.1|1727
1584105600000|2020-03-13 13:20:00|4354.1|4352.1|4341.6|4339.6|4357.6|4355.6|4330.9|4328.9|1100
1584105900000|2020-03-13 13:25:00|4341.4|4339.4|4375.9|4373.9|4377.9|4375.9|4333.9|4331.9|2076
1584106200000|2020-03-13 13:30:00|4371.6|4369.6|4308.9|4306.9|4376.4|4374.4|4306.4|4304.4|2693
1584106500000|2020-03-13 13:35:00|4308.4|4306.4|4275.9|4273.9|4320.6|4318.6|4275.1|4273.1|2677
1584106800000|2020-03-13 13:40:00|4276.4|4274.4|4259.9|4257.9|4287.9|4285.9|4253.4|4251.4|4605
1584107100000|2020-03-13 13:45:00|4259.4|4257.4|4291.1|4289.1|4299.4|4297.4|4258.6|4256.6|3453
1584107400000|2020-03-13 13:50:00|4291.4|4289.4|4254.4|4252.4|4291.4|4289.4|4250.4|4248.4|2346
1584107700000|2020-03-13 13:55:00|4256.9|4254.9|4244.6|4242.6|4268.9|4266.9|4240.4|4238.4|2982
1584108000000|2020-03-13 14:00:00|4243.6|4241.6|4274.1|4272.1|4281.6|4279.6|4237.4|4235.4|4552
1584108300000|2020-03-13 14:05:00|4274.6|4272.6|4267.6|4265.6|4285.6|4283.6|4264.9|4262.9|2499
1584108600000|2020-03-13 14:10:00|4268.4|4266.4|4264.6|4262.6|4287.1|4285.1|4260.6|4258.6|2908
1584108900000|2020-03-13 14:15:00|4264.1|4262.1|4296.4|4294.4|4309.4|4307.4|4257.4|4255.4|3779
1584109200000|2020-03-13 14:20:00|4296.6|4294.6|4300.6|4298.6|4319.1|4317.1|4284.1|4282.1|3601
1584109500000|2020-03-13 14:25:00|4299.6|4297.6|4273.9|4271.9|4317.9|4315.9|4268.4|4266.4|3494
1584109800000|2020-03-13 14:30:00|4273.1|4271.1|4264.9|4262.9|4284.1|4282.1|4261.6|4259.6|3136
1584110100000|2020-03-13 14:35:00|4264.6|4262.6|4241.6|4239.6|4264.6|4262.6|4236.4|4234.4|2695
1584110400000|2020-03-13 14:40:00|4241.9|4239.9|4243.6|4241.6|4252.1|4250.1|4231.1|4229.1|1960
1584110700000|2020-03-13 14:45:00|4243.9|4241.9|4233.1|4231.1|4245.1|4243.1|4231.6|4229.6|2475
1584111000000|2020-03-13 14:50:00|4233.4|4231.4|4208.9|4206.9|4244.1|4242.1|4208.6|4206.6|2491
1584111300000|2020-03-13 14:55:00|4209.1|4207.1|4181.9|4179.9|4214.6|4212.6|4175.6|4173.6|4215
1584111600000|2020-03-13 15:00:00|4183.1|4181.1|4195.1|4193.1|4217.9|4215.9|4182.1|4180.1|2639
1584111900000|2020-03-13 15:05:00|4193.9|4191.9|4188.4|4186.4|4196.1|4194.1|4175.4|4173.4|2030
1584112200000|2020-03-13 15:10:00|4188.6|4186.6|4197|4195|4208.8|4206.8|4172.4|4170.4|2298
1584112500000|2020-03-13 15:15:00|4196.8|4194.8|4182.8|4180.8|4206.8|4204.8|4163|4161|2844
1584112800000|2020-03-13 15:20:00|4182.5|4180.5|4162|4160|4191.8|4189.8|4161.3|4159.3|2077
1584113100000|2020-03-13 15:25:00|4161.3|4159.3|4113.5|4111.5|4165.8|4163.8|4113.5|4111.5|2709
1584113400000|2020-03-13 15:30:00|4113.8|4111.8|4091.8|4089.8|4142|4140|4084.5|4082.5|4676
1584113700000|2020-03-13 15:35:00|4092|4090|4098.8|4096.8|4124|4122|4091|4089|2655
1584114000000|2020-03-13 15:40:00|4099.3|4097.3|4083|4081|4100.8|4098.8|4076.8|4074.8|2086
1584114300000|2020-03-13 15:45:00|4083.3|4081.3|4057|4055|4089.8|4087.8|4055|4053|3473
1584114600000|2020-03-13 15:50:00|4056.5|4054.5|4061.5|4059.5|4083.5|4081.5|4055|4053|6435
1584114900000|2020-03-13 15:55:00|4061|4059|4108.5|4106.5|4140.3|4138.3|4060|4058|7122
1584115200000|2020-03-13 16:00:00|4110.3|4108.3|4086.8|4084.8|4118.3|4116.3|4078.8|4076.8|3103
1584115500000|2020-03-13 16:05:00|4087|4085|4095|4093|4112|4110|4075.5|4073.5|3282
1584115800000|2020-03-13 16:10:00|4089.8|4087.8|4097|4095|4108.8|4106.8|4080.8|4078.8|4116
1584116100000|2020-03-13 16:15:00|4098.8|4096.8|4093.5|4091.5|4109|4107|4081.8|4079.8|3696
1584116400000|2020-03-13 16:20:00|4094.3|4092.3|4099.3|4097.3|4109.3|4107.3|4090.3|4088.3|5347
1584116700000|2020-03-13 16:25:00|4096.8|4094.8|4098.3|4096.3|4111.5|4109.5|4087.8|4085.8|6068
1584117000000|2020-03-13 16:30:00|4099.2|4097.2|4120.7|4117.7|4136.9|4133.9|4094.4|4091.4|8280
1584117300000|2020-03-13 16:35:00|4117.9|4114.9|4124.4|4121.4|4132.9|4129.9|4113.2|4110.2|7307
1584117600000|2020-03-13 16:40:00|4124.7|4121.7|4156.2|4153.2|4156.2|4153.2|4121.4|4118.4|2710
1584117900000|2020-03-13 16:45:00|4154.7|4151.7|4171.2|4168.2|4174.7|4171.7|4150.9|4147.9|2190
1584118200000|2020-03-13 16:50:00|4169.2|4166.2|4197.9|4194.9|4204.7|4201.7|4169.2|4166.2|2605
1584118500000|2020-03-13 16:55:00|4198.2|4195.2|4156.2|4153.2|4199.9|4196.9|4151.9|4148.9|1968
1584118800000|2020-03-13 17:00:00|4155.9|4152.9|4158.2|4155.2|4191.7|4188.7|4152.4|4149.4|1884
1584119100000|2020-03-13 17:05:00|4157.9|4154.9|4156.7|4153.7|4167.4|4164.4|4152.2|4149.2|694
1584119400000|2020-03-13 17:10:00|4156.9|4153.9|4170.9|4167.9|4174.7|4171.7|4148.4|4145.4|845
1584119700000|2020-03-13 17:15:00|4172.2|4169.2|4174.2|4171.2|4179.7|4176.7|4160.9|4157.9|1713
1584120000000|2020-03-13 17:20:00|4174.7|4171.7|4192.2|4189.2|4194.2|4191.2|4172.2|4169.2|1008
1584120300000|2020-03-13 17:25:00|4191.9|4188.9|4198.9|4195.9|4203.9|4200.9|4184.9|4181.9|718
1584120600000|2020-03-13 17:30:00|4197.9|4194.9|4185.7|4182.7|4208.7|4205.7|4183.4|4180.4|1035
1584120900000|2020-03-13 17:35:00|4185.9|4182.9|4203.4|4200.4|4204.2|4201.2|4185.2|4182.2|487
1584121200000|2020-03-13 17:40:00|4203.7|4200.7|4214.4|4211.4|4219.7|4216.7|4203.4|4200.4|856
1584121500000|2020-03-13 17:45:00|4214.7|4211.7|4231.2|4228.2|4231.2|4228.2|4214.7|4211.7|375
1584121800000|2020-03-13 17:50:00|4230.9|4227.9|4238.2|4235.2|4241.2|4238.2|4229.4|4226.4|378
1584122100000|2020-03-13 17:55:00|4237.9|4234.9|4238.9|4235.9|4241.7|4238.7|4226.7|4223.7|388
1584122400000|2020-03-13 18:00:00|4238.7|4235.7|4210.2|4207.2|4239.4|4236.4|4207.9|4204.9|782
1584122700000|2020-03-13 18:05:00|4209.9|4206.9|4198.9|4195.9|4216.9|4213.9|4181.2|4178.2|1045
1584123000000|2020-03-13 18:10:00|4198.7|4195.7|4204.2|4201.2|4213.9|4210.9|4190.9|4187.9|1035
1584123300000|2020-03-13 18:15:00|4203.9|4200.9|4205.7|4202.7|4218.7|4215.7|4203.7|4200.7|406
1584123600000|2020-03-13 18:20:00|4205.4|4202.4|4209.2|4206.2|4213.2|4210.2|4193.7|4190.7|323
1584123900000|2020-03-13 18:25:00|4208.9|4205.9|4192.2|4189.2|4210.2|4207.2|4191.4|4188.4|246
1584124200000|2020-03-13 18:30:00|4191.9|4188.9|4192.9|4189.9|4194.4|4191.4|4174.9|4171.9|276
1584124500000|2020-03-13 18:35:00|4192.2|4189.2|4171.7|4168.7|4197.2|4194.2|4168.9|4165.9|430
1584124800000|2020-03-13 18:40:00|4172.7|4169.7|4214.7|4211.7|4217.7|4214.7|4164.2|4161.2|853
1584125100000|2020-03-13 18:45:00|4215.7|4212.7|4198.7|4195.7|4217.4|4214.4|4193.9|4190.9|696
1584125400000|2020-03-13 18:50:00|4198.4|4195.4|4212.7|4209.7|4214.7|4211.7|4192.9|4189.9|763
1584125700000|2020-03-13 18:55:00|4212.9|4209.9|4226.2|4223.2|4228.9|4225.9|4209.7|4206.7|568
1584126000000|2020-03-13 19:00:00|4225.7|4222.7|4237.4|4234.4|4241.2|4238.2|4221.7|4218.7|1074
1584126300000|2020-03-13 19:05:00|4237.9|4234.9|4238.2|4235.2|4248.7|4245.7|4232.7|4229.7|349
1584126600000|2020-03-13 19:10:00|4238.4|4235.4|4240.4|4237.4|4246.2|4243.2|4220.4|4217.4|558
1584126900000|2020-03-13 19:15:00|4239.9|4236.9|4245.4|4242.4|4250.4|4247.4|4233.9|4230.9|411
1584127200000|2020-03-13 19:20:00|4245.2|4242.2|4245.7|4242.7|4253.7|4250.7|4235.7|4232.7|321
1584127500000|2020-03-13 19:25:00|4245.9|4242.9|4252.2|4249.2|4256.2|4253.2|4241.2|4238.2|675
1584127800000|2020-03-13 19:30:00|4253.2|4250.2|4213.9|4210.9|4259.2|4256.2|4193.7|4190.7|1124
1584128100000|2020-03-13 19:35:00|4214.2|4211.2|4263.9|4260.9|4270.2|4267.2|4200.9|4197.9|618
1584128400000|2020-03-13 19:40:00|4262.9|4259.9|4282.7|4279.7|4288.4|4285.4|4254.9|4251.9|592
1584128700000|2020-03-13 19:45:00|4282.9|4279.9|4302.9|4299.9|4316.4|4313.4|4282.2|4279.2|721
1584129000000|2020-03-13 19:50:00|4303.2|4300.2|4346.9|4343.9|4346.9|4343.9|4302.2|4299.2|575
1584129300000|2020-03-13 19:55:00|4347.2|4344.2|4333.2|4330.2|4351.7|4348.7|4325.4|4322.4|1081
1584129600000|2020-03-13 20:00:00|4334.7|4331.7|4344.4|4341.4|4345.9|4342.9|4331.4|4328.4|224
1584129900000|2020-03-13 20:05:00|4343.2|4340.2|4349.9|4346.9|4360.7|4357.7|4341.7|4338.7|347
1584130200000|2020-03-13 20:10:00|4351.2|4348.2|4367.7|4364.7|4367.7|4364.7|4351.2|4348.2|241
1584130500000|2020-03-13 20:15:00|4368.2|4365.2|4350.7|4347.7|4368.2|4365.2|4349.9|4346.9|68
1584130800000|2020-03-13 20:20:00|4350.4|4347.4|4336.7|4333.7|4351.4|4348.4|4336.4|4333.4|33
1584131100000|2020-03-13 20:25:00|4337.4|4334.4|4342.9|4339.9|4342.9|4339.9|4337.4|4334.4|52
1584131400000|2020-03-13 20:30:00|4342.4|4339.4|4326.2|4323.2|4342.9|4339.9|4315.7|4312.7|209
1584131700000|2020-03-13 20:35:00|4326.4|4323.4|4324.4|4321.4|4343.9|4340.9|4324.4|4321.4|143
1584132000000|2020-03-13 20:40:00|4323.9|4320.9|4306.7|4303.7|4323.9|4320.9|4306.7|4303.7|52
1584132300000|2020-03-13 20:45:00|4306.9|4303.9|4297.9|4294.9|4315.4|4312.4|4297.9|4294.9|123
1584132600000|2020-03-13 20:50:00|4297.4|4294.4|4301.2|4298.2|4308.4|4305.4|4295.2|4292.2|128
1584132900000|2020-03-13 20:55:00|4300.4|4297.4|4314.2|4311.2|4325.4|4322.4|4300.4|4297.4|64
1584133200000|2020-03-13 21:00:00|4310.9|4305.9|4310.9|4305.9|4310.9|4305.9|4310.9|4305.9|0
1584309900000|2020-03-15 22:05:00|4184.7|4179.7|4157.9|4148.9|4212.7|4207.7|4143.8|4134.8|0
1584310200000|2020-03-15 22:10:00|4159.3|4150.3|4129|4120|4163.6|4154.6|4124.7|4115.7|0
1584310500000|2020-03-15 22:15:00|4128.6|4119.6|4125.9|4116.9|4131.7|4122.7|4118.6|4109.6|0
1584310800000|2020-03-15 22:20:00|4126.3|4117.3|4120.2|4111.2|4126.3|4117.3|4119.9|4110.9|0
1584311100000|2020-03-15 22:25:00|4120.6|4111.6|4120.2|4111.2|4120.6|4111.6|4120.2|4111.2|0
1584312000000|2020-03-15 22:40:00|4120.1|4111.1|4112.8|4103.8|4120.1|4111.1|4112.8|4103.8|0
1584312300000|2020-03-15 22:45:00|4112.7|4103.7|4112.1|4103.1|4112.7|4103.7|4112.1|4103.1|0
1584312600000|2020-03-15 22:50:00|4112|4103|4096.8|4087.8|4112|4103|4095|4086|0
1584312900000|2020-03-15 22:55:00|4096.7|4087.7|4091.8|4082.8|4096.7|4087.7|4091.6|4082.6|0
1584313200000|2020-03-15 23:00:00|4095.8|4086.8|4104|4095|4104|4095|4095.7|4086.7|0
1584313500000|2020-03-15 23:05:00|4104.3|4095.3|4103.6|4094.6|4104.3|4095.3|4103.6|4094.6|0
1584313800000|2020-03-15 23:10:00|4103.8|4094.8|4103.7|4094.7|4103.8|4094.8|4103.7|4094.7|0
1584314100000|2020-03-15 23:15:00|4103.8|4094.8|4103.8|4094.8|4103.8|4094.8|4103.7|4094.7|0
1584314400000|2020-03-15 23:20:00|4104.1|4095.1|4097.3|4088.3|4104.3|4095.3|4097.3|4088.3|0
1584314700000|2020-03-15 23:25:00|4098.6|4089.6|4095.7|4086.7|4099.9|4090.9|4095.7|4086.7|0
1584315300000|2020-03-15 23:35:00|4095.6|4086.6|4098.8|4089.8|4098.8|4089.8|4095.6|4086.6|0
1584315600000|2020-03-15 23:40:00|4098.9|4089.9|4098.8|4089.8|4098.9|4089.9|4098.8|4089.8|0
1584315900000|2020-03-15 23:45:00|4099.4|4090.4|4099.5|4090.5|4099.5|4090.5|4099.4|4090.4|0
1584316200000|2020-03-15 23:50:00|4103.5|4094.5|4103.5|4094.5|4103.5|4094.5|4103.5|4094.5|0
1584316500000|2020-03-15 23:55:00|4103.6|4094.6|4103.5|4094.5|4103.6|4094.6|4103.5|4094.5|0
1584316800000|2020-03-16 00:00:00|4103.4|4094.4|4103.6|4094.6|4103.6|4094.6|4103.4|4094.4|0
1584317100000|2020-03-16 00:05:00|4103.5|4094.5|4103.8|4094.8|4103.9|4094.9|4103.5|4094.5|0
1584317400000|2020-03-16 00:10:00|4106.5|4097.5|4117.2|4108.2|4117.2|4108.2|4106.5|4097.5|0
1584317700000|2020-03-16 00:15:00|3981.5|3973.5|3982.7|3974.7|3993.2|3985.2|3972.9|3964.9|0
1584318000000|2020-03-16 00:20:00|3983|3975|3978.1|3970.1|3986.3|3978.3|3960|3952|0
1584318300000|2020-03-16 00:25:00|3978.7|3970.7|4014.7|4006.7|4016.1|4008.1|3978.7|3970.7|0
1584318600000|2020-03-16 00:30:00|4013.1|4005.1|4020.4|4012.4|4026.9|4018.9|3998.6|3990.6|0
1584318900000|2020-03-16 00:35:00|4021|4013|4016.7|4008.7|4023|4015|4008.2|4000.2|0
1584319200000|2020-03-16 00:40:00|4016.5|4008.5|4023.6|4015.6|4025|4017|4014.6|4006.6|0
1584319500000|2020-03-16 00:45:00|4022.5|4014.5|4025.9|4017.9|4034.4|4026.4|4020.8|4012.8|0
1584319800000|2020-03-16 00:50:00|4026.4|4018.4|4029.8|4021.8|4036.9|4028.9|4021.4|4013.4|0
1584320100000|2020-03-16 00:55:00|4029.3|4021.3|4019.5|4011.5|4032.4|4024.4|4018|4010|0
1584320400000|2020-03-16 01:00:00|4019.7|4011.7|4016.2|4008.2|4025.2|4017.2|4003.3|3995.3|0
1584320700000|2020-03-16 01:05:00|4015.7|4007.7|3991.2|3983.2|4016.2|4008.2|3991.2|3983.2|0
1584321000000|2020-03-16 01:10:00|3990.9|3982.9|3976.1|3968.1|4003.9|3995.9|3972.5|3964.5|0
1584321300000|2020-03-16 01:15:00|3975.5|3967.5|3985.5|3977.5|4001.7|3993.7|3974.7|3966.7|0
1584321600000|2020-03-16 01:20:00|3985|3977|3995.7|3987.7|4002.8|3994.8|3981.9|3973.9|0
1584321900000|2020-03-16 01:25:00|3996.2|3988.2|3982.4|3974.4|3997.1|3989.1|3974.3|3966.3|0
1584322200000|2020-03-16 01:30:00|3981.6|3973.6|3978.7|3970.7|3981.6|3973.6|3964.5|3956.5|0
1584322500000|2020-03-16 01:35:00|3979|3971|3988.5|3980.5|3988.8|3980.8|3973|3965|0
1584322800000|2020-03-16 01:40:00|3988.8|3980.8|3982.8|3974.8|3991.4|3983.4|3981.3|3973.3|0
1584323100000|2020-03-16 01:45:00|3983.3|3975.3|3992.9|3984.9|3994.4|3986.4|3981.3|3973.3|0
1584323400000|2020-03-16 01:50:00|3993|3985|4018.8|4010.8|4020.2|4012.2|3993|3985|0
1584323700000|2020-03-16 01:55:00|4019.1|4011.1|4028.7|4020.7|4028.7|4020.7|4018.8|4010.8|0
1584324000000|2020-03-16 02:00:00|4029.3|4021.3|4021.5|4013.5|4030.2|4022.2|4020.8|4012.8|0
1584324300000|2020-03-16 02:05:00|4021|4013|4015.5|4007.5|4022.2|4014.2|4007.7|3999.7|0
1584324600000|2020-03-16 02:10:00|4015|4007|4013.3|4005.3|4016.4|4008.4|4009.9|4001.9|0
1584324900000|2020-03-16 02:15:00|4012.7|4004.7|4006.2|3998.2|4023|4015|4005.4|3997.4|0
1584325200000|2020-03-16 02:20:00|4006.1|3998.1|4003.6|3995.6|4006.9|3998.9|3997.1|3989.1|0
1584325500000|2020-03-16 02:25:00|4003|3995|4002.7|3994.7|4003|3995|3995.6|3987.6|0
1584325800000|2020-03-16 02:30:00|4003|3995|3997.1|3989.1|4003.5|3995.5|3994.7|3986.7|0
1584326100000|2020-03-16 02:35:00|3996.8|3988.8|3995.4|3987.4|4004.2|3996.2|3995.4|3987.4|0
1584326400000|2020-03-16 02:40:00|3995.1|3987.1|3995.4|3987.4|3995.4|3987.4|3989|3981|0
1584326700000|2020-03-16 02:45:00|3995.1|3987.1|3991.4|3983.4|3995.1|3987.1|3989|3981|0
1584327000000|2020-03-16 02:50:00|3991.1|3983.1|3988.3|3980.3|3991.1|3983.1|3981.8|3973.8|0
1584327300000|2020-03-16 02:55:00|3988.9|3980.9|3976.4|3968.4|3992.3|3984.3|3969.9|3961.9|0
1584327600000|2020-03-16 03:00:00|3977.6|3969.6|3979.6|3971.6|3982.8|3974.8|3974.8|3966.8|0
1584327900000|2020-03-16 03:05:00|3980.2|3972.2|3987.6|3979.6|3988.4|3980.4|3976.4|3968.4|0
1584328200000|2020-03-16 03:10:00|3987|3979|4005.4|3997.4|4005.4|3997.4|3986|3978|0
1584328500000|2020-03-16 03:15:00|4005.1|3997.1|4003.7|3995.7|4005.4|3997.4|4003.7|3995.7|0
1584328800000|2020-03-16 03:20:00|4004|3996|4002.1|3994.1|4005.3|3997.3|3998.9|3990.9|0
1584329100000|2020-03-16 03:25:00|4001.5|3993.5|4003.5|3995.5|4005.3|3997.3|3998.9|3990.9|0
1584329400000|2020-03-16 03:30:00|4003.2|3995.2|4002.7|3994.7|4004.3|3996.3|4001.1|3993.1|0
1584329700000|2020-03-16 03:35:00|4002.4|3994.4|4002.7|3994.7|4004.3|3996.3|4001.1|3993.1|0
1584330000000|2020-03-16 03:40:00|4002.4|3994.4|3996.3|3988.3|4002.7|3994.7|3994.7|3986.7|0
1584330300000|2020-03-16 03:45:00|3995.7|3987.7|3994.7|3986.7|3997.9|3989.9|3993.1|3985.1|0
1584330600000|2020-03-16 03:50:00|3994.1|3986.1|3989.5|3981.5|3994.1|3986.1|3987.9|3979.9|0
1584330900000|2020-03-16 03:55:00|3990.1|3982.1|3987.1|3979.1|3991.1|3983.1|3986.3|3978.3|0
1584331200000|2020-03-16 04:00:00|3987.4|3979.4|3994.3|3986.3|3996.7|3988.7|3985.4|3977.4|0
1584331500000|2020-03-16 04:05:00|3994|3986|3995.9|3987.9|3999.1|3991.1|3992.7|3984.7|0
1584331800000|2020-03-16 04:10:00|3995.3|3987.3|3996.1|3988.1|3996.1|3988.1|3994.3|3986.3|0
1584332100000|2020-03-16 04:15:00|3995.8|3987.8|3992.8|3984.8|3995.8|3987.8|3991.1|3983.1|0
1584332400000|2020-03-16 04:20:00|3993.4|3985.4|3983.7|3975.7|3994.4|3986.4|3983|3975|0
1584332700000|2020-03-16 04:25:00|3983.1|3975.1|3973.3|3965.3|3983.1|3975.1|3968.5|3960.5|0
1584333000000|2020-03-16 04:30:00|3972.7|3964.7|3969.4|3961.4|3973.3|3965.3|3968.4|3960.4|0
1584333300000|2020-03-16 04:35:00|3969.1|3961.1|3969.6|3961.6|3970.4|3962.4|3968.6|3960.6|0
1584333600000|2020-03-16 04:40:00|3969.3|3961.3|3970.6|3962.6|3973.7|3965.7|3968.8|3960.8|0
1584333900000|2020-03-16 04:45:00|3970|3962|3964|3956|3972.2|3964.2|3964|3956|0
1584334200000|2020-03-16 04:50:00|3964.6|3956.6|3965.9|3957.9|3967.5|3959.5|3964.3|3956.3|0
1584334500000|2020-03-16 04:55:00|3965.8|3957.8|3965.9|3957.9|3967.4|3959.4|3964.9|3956.9|0
1584334800000|2020-03-16 05:00:00|3964.7|3956.7|3960.9|3952.9|3965.1|3957.1|3957|3949|0
1584335100000|2020-03-16 05:05:00|3961.5|3953.5|3975.6|3967.6|3975.6|3967.6|3956.1|3948.1|0
1584335400000|2020-03-16 05:10:00|3976.5|3968.5|3966.4|3958.4|3978|3970|3964.9|3956.9|0
1584335700000|2020-03-16 05:15:00|3967.1|3959.1|3965.1|3957.1|3971.1|3963.1|3963.1|3955.1|0
1584336000000|2020-03-16 05:20:00|3965.6|3957.6|3965.4|3957.4|3969.6|3961.6|3962.2|3954.2|0
1584336300000|2020-03-16 05:25:00|3964.8|3956.8|3959.6|3951.6|3964.8|3956.8|3957.2|3949.2|0
1584336600000|2020-03-16 05:30:00|3959.9|3951.9|3952.2|3944.2|3960.4|3952.4|3949|3941|0
1584336900000|2020-03-16 05:35:00|3952.8|3944.8|3973.3|3965.3|3978.9|3970.9|3952.8|3944.8|0
1584337200000|2020-03-16 05:40:00|3973|3965|3959.5|3951.5|3973|3965|3958.7|3950.7|0
1584337500000|2020-03-16 05:45:00|3959.8|3951.8|3973.3|3965.3|3973.3|3965.3|3958.7|3950.7|0
1584337800000|2020-03-16 05:50:00|3973.9|3965.9|3967.1|3959.1|3984.8|3976.8|3967.1|3959.1|0
1584338100000|2020-03-16 05:55:00|3966.8|3958.8|3959.4|3951.4|3971.9|3963.9|3957.2|3949.2|0
1584338400000|2020-03-16 06:00:00|3959.1|3951.1|3956.4|3948.4|3966.8|3958.8|3955.5|3947.5|0
1584338700000|2020-03-16 06:05:00|3956.1|3948.1|3955.5|3947.5|3962|3954|3954|3946|0
1584339000000|2020-03-16 06:10:00|3955.2|3947.2|3956.9|3948.9|3957.7|3949.7|3953.8|3945.8|0
1584339300000|2020-03-16 06:15:00|3957.2|3949.2|3966.5|3958.5|3968.2|3960.2|3953.8|3945.8|0
1584339600000|2020-03-16 06:20:00|3965.9|3957.9|3969.8|3961.8|3974.5|3966.5|3964.1|3956.1|0
1584339900000|2020-03-16 06:25:00|3969.7|3961.7|3968|3960|3982.6|3974.6|3968|3960|0
1584340200000|2020-03-16 06:30:00|3967.4|3959.4|3941.5|3933.5|3968.8|3960.8|3929.4|3921.4|0
1584340500000|2020-03-16 06:35:00|3941.8|3933.8|3933.9|3925.9|3945.5|3937.5|3932.2|3924.2|0
1584340800000|2020-03-16 06:40:00|3934|3926|3937.2|3932.2|3938.7|3932.2|3930.7|3924.3|0
1584341100000|2020-03-16 06:45:00|3936.6|3931.6|3944.2|3939.2|3950.2|3945.2|3935.6|3930.6|0
1584341400000|2020-03-16 06:50:00|3943.5|3938.5|3924.7|3919.7|3949|3944|3924.7|3919.7|0
1584341700000|2020-03-16 06:55:00|3925|3920|3931.3|3926.3|3931.3|3926.3|3915.1|3910.1|0
1584342000000|2020-03-16 07:00:00|3931.2|3926.2|3896.7|3892.7|3948.4|3944.4|3895.7|3891.7|1295
1584342300000|2020-03-16 07:05:00|3895.4|3891.4|3894.2|3890.2|3906.7|3902.7|3890.2|3886.2|597
1584342600000|2020-03-16 07:10:00|3892.7|3888.7|3817.4|3813.4|3894.9|3890.9|3803.4|3799.4|389
1584342900000|2020-03-16 07:15:00|3817.2|3813.2|3873.9|3869.9|3885.2|3881.2|3816.4|3812.4|831
1584343200000|2020-03-16 07:20:00|3874.2|3870.2|3855.2|3851.2|3897.4|3893.4|3854.4|3850.4|367
1584343500000|2020-03-16 07:25:00|3855.4|3851.4|3874.4|3870.4|3877.9|3873.9|3830.9|3826.9|321
1584343800000|2020-03-16 07:30:00|3874.7|3870.7|3868.9|3864.9|3878.9|3874.9|3864.7|3860.7|417
1584344100000|2020-03-16 07:35:00|3868.2|3864.2|3866.7|3862.7|3872.7|3868.7|3864.9|3860.9|150
1584344400000|2020-03-16 07:40:00|3866.9|3862.9|3879.4|3875.4|3889.9|3885.9|3866.9|3862.9|225
1584344700000|2020-03-16 07:45:00|3878.9|3874.9|3872.9|3868.9|3878.9|3874.9|3856.7|3852.7|216
1584345000000|2020-03-16 07:50:00|3872.4|3868.4|3850.4|3846.4|3872.4|3868.4|3838.2|3834.2|365
1584345300000|2020-03-16 07:55:00|3850.2|3846.2|3854.2|3850.2|3860.9|3856.9|3834.9|3830.9|431
1584345600000|2020-03-16 08:00:00|3853.7|3850.7|3874.7|3871.7|3882.9|3879.9|3853.7|3850.7|4170
1584345900000|2020-03-16 08:05:00|3874.2|3871.2|3917.9|3914.9|3922.2|3919.2|3871.2|3868.2|2381
1584346200000|2020-03-16 08:10:00|3918.4|3915.4|3880.7|3877.7|3924.4|3921.4|3876.9|3873.9|2362
1584346500000|2020-03-16 08:15:00|3880.4|3877.4|3862.7|3859.7|3891.7|3888.7|3861.7|3858.7|2610
1584346800000|2020-03-16 08:20:00|3862.9|3859.9|3825.4|3822.4|3870.4|3867.4|3815.2|3812.2|5110
1584347100000|2020-03-16 08:25:00|3825.2|3822.2|3733.9|3730.9|3827.7|3824.7|3733.9|3730.9|3507
1584347400000|2020-03-16 08:30:00|3734.4|3731.4|3728.2|3725.2|3766.9|3763.9|3723.4|3720.4|4496
1584347700000|2020-03-16 08:35:00|3728.4|3725.4|3729.9|3725.9|3734.2|3731.2|3683.9|3680.9|3348
1584348000000|2020-03-16 08:40:00|3730|3726|3757.5|3753.5|3757.5|3753.5|3712.8|3708.8|2408
1584348300000|2020-03-16 08:45:00|3757.3|3753.3|3752|3748|3775.3|3771.3|3746|3742|2097
1584348600000|2020-03-16 08:50:00|3751.3|3747.3|3751.3|3747.3|3762.5|3758.5|3741.8|3737.8|1856
1584348900000|2020-03-16 08:55:00|3751|3747|3772.5|3768.5|3784.5|3780.5|3745|3741|2936
1584349200000|2020-03-16 09:00:00|3772|3768|3725.8|3721.8|3777.5|3773.5|3723.8|3719.8|3575
1584349500000|2020-03-16 09:05:00|3724.8|3720.8|3726.8|3722.8|3737.8|3733.8|3710.5|3706.5|2424
1584349800000|2020-03-16 09:10:00|3727|3723|3752.5|3748.5|3752.8|3748.8|3720.8|3716.8|2528
1584350100000|2020-03-16 09:15:00|3750.5|3746.5|3758.8|3754.8|3767.3|3763.3|3742.8|3738.8|2042
1584350400000|2020-03-16 09:20:00|3758.5|3754.5|3782.3|3779.3|3782.3|3779.3|3753.8|3749.8|2113
1584350700000|2020-03-16 09:25:00|3783.3|3780.3|3806.3|3803.3|3811.3|3808.3|3779|3776|2431
1584351000000|2020-03-16 09:30:00|3806.5|3803.5|3783.3|3780.3|3808.3|3805.3|3778.8|3775.8|1900
1584351300000|2020-03-16 09:35:00|3783.5|3780.5|3762.8|3759.8|3794.5|3791.5|3761.3|3758.3|1335
1584351600000|2020-03-16 09:40:00|3763|3760|3762|3759|3774.5|3771.5|3758.8|3755.8|1762
1584351900000|2020-03-16 09:45:00|3764.3|3761.3|3780.5|3777.5|3792.5|3789.5|3764.3|3761.3|1685
1584352200000|2020-03-16 09:50:00|3781|3778|3766.5|3763.5|3785.8|3782.8|3765.3|3762.3|1730
1584352500000|2020-03-16 09:55:00|3767.3|3764.3|3760.3|3757.3|3773.3|3770.3|3759|3756|2035
1584352800000|2020-03-16 10:00:00|3758.8|3755.8|3767.3|3764.3|3774.5|3771.5|3753.5|3750.5|1820
1584353100000|2020-03-16 10:05:00|3767|3764|3770.3|3767.3|3775|3772|3753.5|3750.5|2145
1584353400000|2020-03-16 10:10:00|3770.5|3767.5|3766.5|3763.5|3783.5|3780.5|3764.8|3761.8|1680
1584353700000|2020-03-16 10:15:00|3768.3|3765.3|3760.8|3757.8|3768.3|3765.3|3746.3|3743.3|2716
1584354000000|2020-03-16 10:20:00|3761|3758|3757|3754|3765.8|3762.8|3745.3|3742.3|3236
1584354300000|2020-03-16 10:25:00|3757.3|3754.3|3758|3755|3768.3|3765.3|3746.3|3743.3|3287
1584354600000|2020-03-16 10:30:00|3758.3|3755.3|3772.8|3769.8|3775|3772|3758.3|3755.3|2821
1584354900000|2020-03-16 10:35:00|3771.3|3768.3|3773.8|3770.8|3778|3775|3764.8|3761.8|1889
1584355200000|2020-03-16 10:40:00|3772.8|3769.8|3769.3|3766.3|3775|3772|3763.5|3760.5|1728
1584355500000|2020-03-16 10:45:00|3769|3766|3771.3|3768.3|3782.5|3779.5|3767.8|3764.8|1904
1584355800000|2020-03-16 10:50:00|3771|3768|3764.5|3761.5|3775.8|3772.8|3761.8|3758.8|1913
1584356100000|2020-03-16 10:55:00|3764.3|3761.3|3765.8|3762.8|3768|3765|3761.5|3758.5|1728
1584356400000|2020-03-16 11:00:00|3766|3763|3777.3|3774.3|3786.5|3783.5|3766|3763|1398
1584356700000|2020-03-16 11:05:00|3777.5|3774.5|3786.8|3783.8|3786.8|3783.8|3769.3|3766.3|1229
1584357000000|2020-03-16 11:10:00|3787|3784|3771.8|3768.8|3787.8|3784.8|3770.5|3767.5|1682
1584357300000|2020-03-16 11:15:00|3771.5|3768.5|3769|3766|3776.3|3773.3|3766|3763|1276
1584357600000|2020-03-16 11:20:00|3768.5|3765.5|3767.8|3764.8|3774|3771|3761|3758|2369
1584357900000|2020-03-16 11:25:00|3766.8|3763.8|3746.8|3743.8|3768.8|3765.8|3746.8|3743.8|1436
1584358200000|2020-03-16 11:30:00|3747.3|3744.3|3749.8|3746.8|3750.3|3747.3|3738.3|3735.3|2950
1584358500000|2020-03-16 11:35:00|3749|3746|3722|3719|3749|3746|3720.5|3717.5|1572
1584358800000|2020-03-16 11:40:00|3722.3|3719.3|3725|3722|3727.3|3724.3|3712.8|3709.8|1470
1584359100000|2020-03-16 11:45:00|3724.8|3721.8|3724.5|3721.5|3730.3|3727.3|3713|3710|1344
1584359400000|2020-03-16 11:50:00|3724|3721|3720.5|3717.5|3730.3|3727.3|3716|3713|11486
1584359700000|2020-03-16 11:55:00|3720.8|3717.8|3715.5|3712.5|3726.8|3723.8|3712|3709|1553
1584360000000|2020-03-16 12:00:00|3715.8|3712.8|3737.8|3734.8|3746.8|3743.8|3715.8|3712.8|3115
1584360300000|2020-03-16 12:05:00|3738.3|3735.3|3719|3716|3739.3|3736.3|3718.3|3715.3|8835
1584360600000|2020-03-16 12:10:00|3719.3|3716.3|3692.5|3689.5|3720|3717|3690.3|3687.3|1543
1584360900000|2020-03-16 12:15:00|3692.3|3689.3|3705.3|3702.3|3708.3|3705.3|3691.5|3688.5|1857
1584361200000|2020-03-16 12:20:00|3704.8|3701.8|3685|3682|3706.8|3703.8|3684.5|3681.5|1350
1584361500000|2020-03-16 12:25:00|3684.8|3681.8|3677.8|3674.8|3684.8|3681.8|3674.5|3671.5|1936
1584361800000|2020-03-16 12:30:00|3677.5|3674.5|3657.8|3654.8|3680.8|3677.8|3657.8|3654.8|3179
1584362100000|2020-03-16 12:35:00|3658|3655|3660|3657|3662|3659|3635.5|3632.5|2923
1584362400000|2020-03-16 12:40:00|3660.8|3657.8|3669.8|3666.8|3682.3|3679.3|3660|3657|7775
1584362700000|2020-03-16 12:45:00|3667|3664|3663.2|3660.2|3667|3664|3641.3|3638.3|2167
1584363000000|2020-03-16 12:50:00|3662.7|3659.7|3664.9|3661.9|3675.7|3672.7|3652.2|3649.2|2451
1584363300000|2020-03-16 12:55:00|3664.7|3661.7|3676.7|3673.7|3683.7|3680.7|3660.4|3657.4|1789
1584363600000|2020-03-16 13:00:00|3675.7|3672.7|3656.7|3653.7|3679.9|3676.9|3656.7|3653.7|1770
1584363900000|2020-03-16 13:05:00|3656.4|3653.4|3670.4|3667.4|3674.4|3671.4|3651.4|3648.4|3982
1584364200000|2020-03-16 13:10:00|3670.7|3667.7|3681.4|3678.4|3684.2|3681.2|3661.7|3658.7|1372
1584364500000|2020-03-16 13:15:00|3681.7|3678.7|3681.2|3678.2|3683.4|3680.4|3673.2|3670.2|1580
1584364800000|2020-03-16 13:20:00|3681.4|3678.4|3705.2|3702.2|3707.4|3704.4|3677.9|3674.9|3216
1584365100000|2020-03-16 13:25:00|3705.4|3702.4|3698.7|3695.7|3713.9|3710.9|3694.9|3691.9|2642
1584365400000|2020-03-16 13:30:00|3698.4|3695.4|3687.2|3684.2|3698.4|3695.4|3675.2|3672.2|2176
1584365700000|2020-03-16 13:35:00|3684.2|3681.2|3659.7|3656.7|3684.2|3681.2|3655.7|3652.7|1873
1584366000000|2020-03-16 13:40:00|3660.2|3657.2|3642.9|3639.9|3665.4|3662.4|3642.9|3639.9|2646
1584366300000|2020-03-16 13:45:00|3638.7|3635.7|3698.4|3695.4|3698.4|3695.4|3637.4|3634.4|7832
1584366600000|2020-03-16 13:50:00|3698.2|3695.2|3732.4|3729.4|3737.9|3734.9|3692.7|3689.7|3993
1584366900000|2020-03-16 13:55:00|3733.2|3730.2|3755.4|3752.4|3760.7|3757.7|3731.7|3728.7|3790
1584367200000|2020-03-16 14:00:00|3755.7|3752.7|3727.4|3724.4|3761.4|3758.4|3724.2|3721.2|4057
1584367500000|2020-03-16 14:05:00|3727.2|3724.2|3756.7|3753.7|3758.4|3755.4|3722.7|3719.7|11054
1584367800000|2020-03-16 14:10:00|3756.9|3753.9|3764.2|3761.2|3767.9|3764.9|3751.4|3748.4|11932
1584368100000|2020-03-16 14:15:00|3763.7|3760.7|3762.7|3759.7|3769.2|3766.2|3752.2|3749.2|4366
1584368400000|2020-03-16 14:20:00|3761.7|3758.7|3791.7|3788.7|3793.7|3790.7|3755.7|3752.7|4721
1584368700000|2020-03-16 14:25:00|3791.9|3788.9|3785.9|3782.9|3803.4|3800.4|3775.2|3772.2|4144
1584369000000|2020-03-16 14:30:00|3786.2|3783.2|3809.9|3806.9|3811.9|3808.9|3785.9|3782.9|3398
1584369300000|2020-03-16 14:35:00|3810.2|3807.2|3828.4|3825.4|3829.4|3826.4|3805.7|3802.7|5215
1584369600000|2020-03-16 14:40:00|3828.2|3825.2|3838.2|3835.2|3840.2|3837.2|3818.7|3815.7|3360
1584369900000|2020-03-16 14:45:00|3838.7|3835.7|3833.7|3830.7|3860.7|3857.7|3833.7|3830.7|5671
1584370200000|2020-03-16 14:50:00|3834.4|3831.4|3840.2|3837.2|3842.4|3839.4|3801.7|3798.7|5119
1584370500000|2020-03-16 14:55:00|3840.4|3837.4|3832.4|3829.4|3843.4|3840.4|3814.7|3811.7|4198
1584370800000|2020-03-16 15:00:00|3830.9|3827.9|3819.4|3816.4|3842.7|3839.7|3809.7|3806.7|3573
1584371100000|2020-03-16 15:05:00|3818.4|3815.4|3862.9|3859.9|3863.7|3860.7|3816.9|3813.9|3594
1584371400000|2020-03-16 15:10:00|3863.2|3860.2|3872.2|3869.2|3879.7|3876.7|3857.2|3854.2|3770
1584371700000|2020-03-16 15:15:00|3872.4|3869.4|3895.4|3892.4|3895.7|3892.7|3871.9|3868.9|2729
1584372000000|2020-03-16 15:20:00|3892.9|3889.9|3943.5|3940.5|3964|3961|3892.9|3889.9|5656
1584372300000|2020-03-16 15:25:00|3944.3|3941.3|3948.8|3945.8|3950.3|3947.3|3920|3917|4606
1584372600000|2020-03-16 15:30:00|3949.3|3946.3|3906|3903|3963.5|3960.5|3897.3|3894.3|3887
1584372900000|2020-03-16 15:35:00|3904.3|3901.3|3927.5|3924.5|3948.8|3945.8|3899.8|3896.8|3460
1584373200000|2020-03-16 15:40:00|3927.3|3924.3|3893.3|3890.3|3930.3|3927.3|3885.3|3882.3|4078
1584373500000|2020-03-16 15:45:00|3893.8|3890.8|3901|3898|3908.5|3905.5|3874.3|3871.3|4137
1584373800000|2020-03-16 15:50:00|3901.8|3898.8|3896.8|3893.8|3907.8|3904.8|3885.5|3882.5|4902
1584374100000|2020-03-16 15:55:00|3896.5|3893.5|3909.8|3906.8|3910.8|3907.8|3874|3871|3091
1584374400000|2020-03-16 16:00:00|3908|3905|3937.5|3934.5|3938.8|3935.8|3890.8|3887.8|5314
1584374700000|2020-03-16 16:05:00|3937.8|3934.8|3937.8|3934.8|3947|3944|3931.5|3928.5|3227
1584375000000|2020-03-16 16:10:00|3937|3934|3923.8|3920.8|3947.5|3944.5|3921.5|3918.5|3211
1584375300000|2020-03-16 16:15:00|3924.5|3921.5|3903|3900|3925|3922|3898|3895|2697
1584375600000|2020-03-16 16:20:00|3904.3|3901.3|3852.8|3849.8|3904.3|3901.3|3852.5|3849.5|6345
1584375900000|2020-03-16 16:25:00|3852.3|3849.3|3869.8|3866.8|3889.8|3886.8|3852|3849|5438
1584376200000|2020-03-16 16:30:00|3870.3|3867.3|3880.5|3876.5|3886.5|3882.5|3868|3864|8195
1584376500000|2020-03-16 16:35:00|3882.3|3878.3|3886.8|3882.8|3913.8|3909.8|3880|3876|5194
1584376800000|2020-03-16 16:40:00|3887|3883|3909.3|3905.3|3914.3|3910.3|3887|3883|2265
1584377100000|2020-03-16 16:45:00|3909|3905|3889.3|3885.3|3909.3|3905.3|3883.3|3879.3|999
1584377400000|2020-03-16 16:50:00|3887.5|3883.5|3866.5|3862.5|3889.8|3885.8|3865|3861|914
1584377700000|2020-03-16 16:55:00|3866.8|3862.8|3863|3859|3877.8|3873.8|3860|3856|427
1584378000000|2020-03-16 17:00:00|3864.3|3860.3|3870.3|3866.3|3876.5|3872.5|3858.8|3854.8|464
1584378300000|2020-03-16 17:05:00|3870.5|3866.5|3871.5|3867.5|3874.5|3870.5|3858|3854|514
1584378600000|2020-03-16 17:10:00|3871|3867|3890|3886|3899.8|3895.8|3865.8|3861.8|1091
1584378900000|2020-03-16 17:15:00|3890.8|3886.8|3862|3858|3891|3887|3856.8|3852.8|1014
1584379200000|2020-03-16 17:20:00|3861.3|3857.3|3870.8|3866.8|3873|3869|3849.3|3845.3|357
1584379500000|2020-03-16 17:25:00|3870.5|3866.5|3871.3|3867.3|3875.8|3871.8|3860|3856|262
1584379800000|2020-03-16 17:30:00|3872.3|3868.3|3859|3855|3873|3869|3846|3842|473
1584380100000|2020-03-16 17:35:00|3859.3|3855.3|3854|3850|3863.3|3859.3|3844|3840|440
1584380400000|2020-03-16 17:40:00|3853.8|3849.8|3837.5|3833.5|3854|3850|3832.5|3828.5|257
1584380700000|2020-03-16 17:45:00|3837|3833|3829.3|3825.3|3840.8|3836.8|3826.3|3822.3|388
1584381000000|2020-03-16 17:50:00|3829|3825|3816|3812|3840.3|3836.3|3816|3812|306
1584381300000|2020-03-16 17:55:00|3816.3|3812.3|3815.8|3811.8|3831|3827|3814.8|3810.8|551
1584381600000|2020-03-16 18:00:00|3814.8|3810.8|3799|3795|3816.3|3812.3|3796.8|3792.8|971
1584381900000|2020-03-16 18:05:00|3798.8|3794.8|3784|3780|3810.8|3806.8|3783|3779|434
1584382200000|2020-03-16 18:10:00|3783|3779|3780.8|3776.8|3789.5|3785.5|3771.8|3767.8|653
1584382500000|2020-03-16 18:15:00|3779.8|3775.8|3762.5|3758.5|3785|3781|3760.3|3756.3|826
1584382800000|2020-03-16 18:20:00|3762.8|3758.8|3759.5|3755.5|3771.5|3767.5|3757.5|3753.5|269
1584383100000|2020-03-16 18:25:00|3759.8|3755.8|3788.8|3784.8|3789.3|3785.3|3755.8|3751.8|391
1584383400000|2020-03-16 18:30:00|3789|3785|3839.8|3835.8|3841.3|3837.3|3784.3|3780.3|395
1584383700000|2020-03-16 18:35:00|3839|3835|3812|3808|3860.5|3856.5|3809.5|3805.5|721
1584384000000|2020-03-16 18:40:00|3812.5|3808.5|3811.5|3807.5|3813|3809|3798.5|3794.5|472
1584384300000|2020-03-16 18:45:00|3811.8|3807.8|3804|3800|3820.5|3816.5|3794.3|3790.3|295
1584384600000|2020-03-16 18:50:00|3804.3|3800.3|3813|3809|3824.8|3820.8|3798.8|3794.8|246
1584384900000|2020-03-16 18:55:00|3812.5|3808.5|3819.8|3815.8|3833|3829|3795.5|3791.5|330
1584385200000|2020-03-16 19:00:00|3820.3|3816.3|3818.8|3814.8|3846.8|3842.8|3808.8|3804.8|360
1584385500000|2020-03-16 19:05:00|3818.3|3814.3|3811.5|3807.5|3833.5|3829.5|3810.8|3806.8|250
1584385800000|2020-03-16 19:10:00|3812.3|3808.3|3809|3805|3822.5|3818.5|3807.3|3803.3|168
1584386100000|2020-03-16 19:15:00|3808.8|3804.8|3816.3|3812.3|3828.5|3824.5|3807.5|3803.5|211
1584386400000|2020-03-16 19:20:00|3816|3812|3811|3807|3825.5|3821.5|3799.8|3795.8|303
1584386700000|2020-03-16 19:25:00|3812.3|3808.3|3804.3|3800.3|3817.5|3813.5|3794.3|3790.3|341
1584387000000|2020-03-16 19:30:00|3803.8|3799.8|3773.3|3769.3|3803.8|3799.8|3768.3|3764.3|406
1584387300000|2020-03-16 19:35:00|3773.8|3769.8|3767.3|3763.3|3775|3771|3755.3|3751.3|369
1584387600000|2020-03-16 19:40:00|3767.8|3763.8|3810.3|3806.3|3810.3|3806.3|3759.3|3755.3|448
1584387900000|2020-03-16 19:45:00|3810.8|3806.8|3787.8|3783.8|3811.3|3807.3|3785.8|3781.8|644
1584388200000|2020-03-16 19:50:00|3786.8|3782.8|3773|3769|3794.3|3790.3|3769.3|3765.3|347
1584388500000|2020-03-16 19:55:00|3773.3|3769.3|3781|3777|3790.5|3786.5|3751.8|3747.8|1096
1584388800000|2020-03-16 20:00:00|3776.8|3772.8|3787|3783|3821|3817|3776|3772|553
1584389100000|2020-03-16 20:05:00|3784|3780|3780.8|3776.8|3789.3|3785.3|3771.3|3767.3|143
1584389400000|2020-03-16 20:10:00|3781.3|3777.3|3785.3|3781.3|3798|3794|3772.8|3768.8|339
1584389700000|2020-03-16 20:15:00|3784.8|3780.8|3778.3|3774.3|3787.8|3783.8|3777.5|3773.5|55
1584390000000|2020-03-16 20:20:00|3778.8|3774.8|3783.5|3779.5|3783.8|3779.8|3769.5|3765.5|30
1584390300000|2020-03-16 20:25:00|3783.3|3779.3|3786.5|3782.5|3787.5|3783.5|3778.8|3774.8|29
1584390600000|2020-03-16 20:30:00|3784.3|3780.3|3783.3|3779.3|3792|3788|3780.8|3776.8|66
1584390900000|2020-03-16 20:35:00|3783|3779|3798.3|3794.3|3798.5|3794.5|3774.8|3770.8|51
1584391200000|2020-03-16 20:40:00|3798.5|3794.5|3795.5|3791.5|3798.5|3794.5|3782.5|3778.5|110
1584391500000|2020-03-16 20:45:00|3795.8|3791.8|3804.3|3800.3|3807.8|3803.8|3795.8|3791.8|79
1584391800000|2020-03-16 20:50:00|3804.5|3800.5|3813|3809|3816|3812|3804.5|3800.5|44
1584392100000|2020-03-16 20:55:00|3813.3|3809.3|3795.5|3791.5|3813.3|3809.3|3793|3789|84
1584392400000|2020-03-16 21:00:00|3796|3790|3795.8|3789.8|3796.2|3790.2|3795.8|3789.8|0
1584392700000|2020-03-16 21:05:00|3795.7|3789.7|3799.1|3793.1|3799.5|3793.5|3795.7|3789.7|0
1584393000000|2020-03-16 21:10:00|3799.3|3793.3|3797.4|3791.4|3799.8|3793.8|3796.5|3790.5|0
1584393300000|2020-03-16 21:15:00|3797.2|3791.2|3785.9|3779.9|3798|3792|3785.5|3779.5|0
1584393600000|2020-03-16 21:20:00|3790.3|3784.3|3782.1|3776.1|3796.4|3790.4|3782.1|3776.1|0
1584393900000|2020-03-16 21:25:00|3782|3776|3789.2|3783.2|3789.8|3783.8|3780.6|3774.6|0
1584394200000|2020-03-16 21:30:00|3789|3783|3793.7|3787.7|3794.4|3788.4|3789|3783|0
1584394500000|2020-03-16 21:35:00|3794.1|3788.1|3791.8|3785.8|3799.2|3793.2|3791.7|3785.7|0
1584394800000|2020-03-16 21:40:00|3791.7|3785.7|3785.3|3779.3|3791.7|3785.7|3784.3|3778.3|0
1584395100000|2020-03-16 21:45:00|3785.6|3779.6|3784.8|3778.8|3789.7|3783.7|3784.6|3778.6|0
1584395400000|2020-03-16 21:50:00|3784.9|3778.9|3787|3781|3790.3|3784.3|3784.8|3778.8|0
1584395700000|2020-03-16 21:55:00|3788.6|3782.6|3796.4|3790.4|3796.5|3790.5|3786|3780|0
1584396000000|2020-03-16 22:00:00|3798.7|3792.7|3823.7|3817.7|3868.4|3862.4|3788.7|3782.7|0
1584396300000|2020-03-16 22:05:00|3823.9|3817.9|3807.2|3801.2|3835.2|3829.2|3804.8|3798.8|0
1584396600000|2020-03-16 22:10:00|3807.6|3801.6|3791|3785|3818.8|3812.8|3781|3775|0
1584396900000|2020-03-16 22:15:00|3790.8|3784.8|3820.5|3814.5|3833.6|3827.6|3787.8|3781.8|0
1584397200000|2020-03-16 22:20:00|3819.7|3813.7|3810|3804|3819.7|3813.7|3799.9|3793.9|0
1584397500000|2020-03-16 22:25:00|3809.9|3803.9|3821.7|3815.7|3823.6|3817.6|3801.2|3795.2|0
1584397800000|2020-03-16 22:30:00|3821.6|3815.6|3836.5|3830.5|3842.9|3836.9|3814.1|3808.1|0
1584398100000|2020-03-16 22:35:00|3837.5|3831.5|3814.9|3808.9|3844.7|3838.7|3814.9|3808.9|0
1584398400000|2020-03-16 22:40:00|3815|3809|3832.4|3826.4|3839.5|3833.5|3811.8|3805.8|0
1584398700000|2020-03-16 22:45:00|3831.8|3825.8|3845.9|3839.9|3846.7|3840.7|3826.5|3820.5|0
1584399000000|2020-03-16 22:50:00|3845.8|3839.8|3827.7|3821.7|3860.3|3854.3|3815.9|3809.9|0
1584399300000|2020-03-16 22:55:00|3827.8|3821.8|3828.8|3822.8|3835.3|3829.3|3817.4|3811.4|0
1584399600000|2020-03-16 23:00:00|3829|3823|3839.9|3833.9|3843.8|3837.8|3828.7|3822.7|0
1584399900000|2020-03-16 23:05:00|3840|3834|3857|3851|3862.8|3856.8|3836.8|3830.8|0
1584400200000|2020-03-16 23:10:00|3856.9|3850.9|3858.9|3852.9|3860.7|3854.7|3832.8|3826.8|0
1584400500000|2020-03-16 23:15:00|3858.8|3852.8|3861|3855|3861.9|3855.9|3849.6|3843.6|0
1584400800000|2020-03-16 23:20:00|3861.1|3855.1|3863.2|3857.2|3868.2|3862.2|3850.4|3844.4|0
1584401100000|2020-03-16 23:25:00|3862.7|3856.7|3862|3856|3868.1|3862.1|3858.3|3852.3|0
1584401400000|2020-03-16 23:30:00|3862.3|3856.3|3849.2|3843.2|3864.2|3858.2|3849.1|3843.1|0
1584401700000|2020-03-16 23:35:00|3849.3|3843.3|3849.9|3843.9|3851.8|3845.8|3841.1|3835.1|0
1584402000000|2020-03-16 23:40:00|3849.8|3843.8|3878.4|3872.4|3879.5|3873.5|3848.7|3842.7|0
1584402300000|2020-03-16 23:45:00|3878.5|3872.5|3860.4|3854.4|3878.9|3872.9|3859.8|3853.8|0
1584402600000|2020-03-16 23:50:00|3860.7|3854.7|3860.8|3854.8|3871.3|3865.3|3855.2|3849.2|0
1584402900000|2020-03-16 23:55:00|3860.7|3854.7|3862.6|3856.6|3865.7|3859.7|3860.3|3854.3|0
1584403200000|2020-03-17 00:00:00|3862.2|3856.2|3860.8|3854.8|3871.4|3865.4|3858.6|3852.6|0
1584403500000|2020-03-17 00:05:00|3860.7|3854.7|3828|3822|3860.7|3854.7|3803.1|3797.1|0
1584403800000|2020-03-17 00:10:00|3828.3|3822.3|3858.7|3852.7|3864.1|3858.1|3828.2|3822.2|0
1584404100000|2020-03-17 00:15:00|3858.6|3852.6|3852.2|3847.2|3888.4|3883.4|3842.9|3837.9|0
1584404400000|2020-03-17 00:20:00|3852.3|3847.3|3875.5|3870.5|3876.2|3871.2|3849.5|3844.5|0
1584404700000|2020-03-17 00:25:00|3875.2|3870.2|3859.3|3854.3|3875.2|3870.2|3855.1|3850.1|0
1584405000000|2020-03-17 00:30:00|3859.1|3854.1|3864.6|3859.6|3869.2|3864.2|3857.1|3852.1|0
1584405300000|2020-03-17 00:35:00|3864.9|3859.9|3849.3|3844.3|3869.2|3864.2|3846.9|3841.9|0
1584405600000|2020-03-17 00:40:00|3849.6|3844.6|3870.1|3865.1|3871.8|3866.8|3843.1|3838.1|0
1584405900000|2020-03-17 00:45:00|3870.2|3865.2|3889.3|3884.3|3890.4|3885.4|3861.8|3856.8|0
1584406200000|2020-03-17 00:50:00|3889.2|3884.2|3882.8|3877.8|3895.6|3890.6|3880.1|3875.1|0
1584406500000|2020-03-17 00:55:00|3882.6|3877.6|3879.8|3874.8|3895.9|3890.9|3877.5|3872.5|0
1584406800000|2020-03-17 01:00:00|3879.7|3874.7|3915.4|3910.4|3921.1|3916.1|3878.1|3873.1|0
1584407100000|2020-03-17 01:05:00|3915.7|3910.7|3934|3929|3937.9|3932.9|3903.8|3898.8|0
1584407400000|2020-03-17 01:10:00|3934.2|3929.2|3943|3938|3945.3|3940.3|3930.5|3925.5|0
1584407700000|2020-03-17 01:15:00|3943.1|3938.1|3949.1|3944.1|3962.2|3957.2|3933.6|3928.6|0
1584408000000|2020-03-17 01:20:00|3948.8|3943.8|3966.2|3961.2|3967.5|3962.5|3945.4|3940.4|0
1584408300000|2020-03-17 01:25:00|3966.1|3961.1|3991.7|3986.7|3991.7|3986.7|3964.6|3959.6|0
1584408600000|2020-03-17 01:30:00|3991.8|3986.8|4013|4008|4016.1|4011.1|3991.8|3986.8|0
1584408900000|2020-03-17 01:35:00|4013.6|4008.6|3998.2|3993.2|4014.5|4009.5|3990.3|3985.3|0
1584409200000|2020-03-17 01:40:00|3998.8|3993.8|3993.4|3988.4|3999.8|3994.8|3993.3|3988.3|0
1584409500000|2020-03-17 01:45:00|3992.8|3987.8|3949.5|3944.5|3992.8|3987.8|3949.5|3944.5|0
1584409800000|2020-03-17 01:50:00|3948.9|3943.9|3943.3|3938.3|3948.9|3943.9|3920.3|3915.3|0
1584410100000|2020-03-17 01:55:00|3943.4|3938.4|3939|3934|3963|3958|3933.3|3928.3|0
1584410400000|2020-03-17 02:00:00|3938.9|3933.9|3927.5|3922.5|3953.9|3948.9|3922.5|3917.5|0
1584410700000|2020-03-17 02:05:00|3927.4|3922.4|3907.9|3902.9|3927.4|3922.4|3906.8|3901.8|0
1584411000000|2020-03-17 02:10:00|3907.8|3902.8|3881.1|3876.1|3907.8|3902.8|3879.5|3874.5|0
1584411300000|2020-03-17 02:15:00|3881|3876|3818.5|3813.5|3884.8|3879.8|3813.2|3808.2|0
1584411600000|2020-03-17 02:20:00|3818.8|3813.8|3857.2|3852.2|3878.6|3873.6|3817.7|3812.7|0
1584411900000|2020-03-17 02:25:00|3857.3|3852.3|3870.7|3865.7|3871.4|3866.4|3846|3841|0
1584412200000|2020-03-17 02:30:00|3871|3866|3873.4|3868.4|3877|3872|3859|3854|0
1584412500000|2020-03-17 02:35:00|3873.3|3868.3|3897|3892|3898.7|3893.7|3868.2|3863.2|0
1584412800000|2020-03-17 02:40:00|3897.1|3892.1|3904.4|3899.4|3917.4|3912.4|3896.1|3891.1|0
1584413100000|2020-03-17 02:45:00|3904.5|3899.5|3896.4|3891.4|3926.9|3921.9|3896.4|3891.4|0
1584413400000|2020-03-17 02:50:00|3896.7|3891.7|3902.2|3897.2|3908.4|3903.4|3896.7|3891.7|0
1584413700000|2020-03-17 02:55:00|3902.3|3897.3|3889.5|3884.5|3909.4|3904.4|3887.7|3882.7|0
1584414000000|2020-03-17 03:00:00|3889.3|3884.3|3898.9|3893.9|3898.9|3893.9|3883.9|3878.9|0
1584414300000|2020-03-17 03:05:00|3899.3|3894.3|3899.8|3894.8|3909.9|3904.9|3894.6|3889.6|0
1584414600000|2020-03-17 03:10:00|3899.5|3894.5|3878.1|3873.1|3902.9|3897.9|3865.9|3860.9|0
1584414900000|2020-03-17 03:15:00|3877.9|3872.9|3894.3|3889.3|3894.4|3889.4|3866.1|3861.1|0
1584415200000|2020-03-17 03:20:00|3894.6|3889.6|3902.2|3897.2|3906.8|3901.8|3888.9|3883.9|0
1584415500000|2020-03-17 03:25:00|3901.9|3896.9|3915.5|3910.5|3917|3912|3897.5|3892.5|0
1584415800000|2020-03-17 03:30:00|3915.7|3910.7|3921.7|3916.7|3928.5|3923.5|3907.3|3902.3|0
1584416100000|2020-03-17 03:35:00|3922|3917|3898.2|3893.2|3922.5|3917.5|3896.9|3891.9|0
1584416400000|2020-03-17 03:40:00|3898.3|3893.3|3906.6|3901.6|3907.4|3902.4|3897.4|3892.4|0
1584416700000|2020-03-17 03:45:00|3906.7|3901.7|3914.8|3909.8|3923|3918|3906.7|3901.7|0
1584417000000|2020-03-17 03:50:00|3914.9|3909.9|3911.9|3906.9|3914.9|3909.9|3908.5|3903.5|0
1584417300000|2020-03-17 03:55:00|3912|3907|3921|3916|3923.3|3918.3|3911.6|3906.6|0
1584417600000|2020-03-17 04:00:00|3921.1|3916.1|3928.1|3923.1|3929.2|3924.2|3919.7|3914.7|0
1584417900000|2020-03-17 04:05:00|3928.2|3923.2|3928.9|3923.9|3930.7|3925.7|3926|3921|0
1584418200000|2020-03-17 04:10:00|3929.2|3924.2|3927.7|3922.7|3934.6|3929.6|3922.8|3917.8|0
1584418500000|2020-03-17 04:15:00|3927.6|3922.6|3910.4|3905.4|3930.4|3925.4|3905.8|3900.8|0
1584418800000|2020-03-17 04:20:00|3909.7|3904.7|3906.7|3901.7|3913.9|3908.9|3903.9|3898.9|0
1584419100000|2020-03-17 04:25:00|3906.6|3901.6|3888.9|3883.9|3907.9|3902.9|3886.6|3881.6|0
1584419400000|2020-03-17 04:30:00|3888.6|3883.6|3894.1|3889.1|3900|3895|3887.8|3882.8|0
1584419700000|2020-03-17 04:35:00|3893.8|3888.8|3905.8|3900.8|3907.9|3902.9|3890.6|3885.6|0
1584420000000|2020-03-17 04:40:00|3906.5|3901.5|3917.3|3912.3|3917.8|3912.8|3906.5|3901.5|0
1584420300000|2020-03-17 04:45:00|3917.2|3912.2|3932.2|3927.2|3932.2|3927.2|3916.9|3911.9|0
1584420600000|2020-03-17 04:50:00|3932.5|3927.5|3942.1|3937.1|3942.1|3937.1|3925|3920|0
1584420900000|2020-03-17 04:55:00|3942|3937|3940.8|3935.8|3943.5|3938.5|3936.3|3931.3|0
1584421200000|2020-03-17 05:00:00|3941.4|3936.4|3929.1|3924.1|3944.3|3939.3|3929.1|3924.1|0
1584421500000|2020-03-17 05:05:00|3929|3924|3942.6|3937.6|3944.1|3939.1|3927.5|3922.5|0
1584421800000|2020-03-17 05:10:00|3942.5|3937.5|3939|3934|3942.6|3937.6|3929.4|3924.4|0
1584422100000|2020-03-17 05:15:00|3938.9|3933.9|3945.7|3940.7|3947.1|3942.1|3937.4|3932.4|0
1584422400000|2020-03-17 05:20:00|3945.6|3940.6|3970.7|3965.7|3978.8|3973.8|3944.9|3939.9|0
1584422700000|2020-03-17 05:25:00|3970.6|3965.6|3929.6|3924.6|3972.9|3967.9|3925|3920|0
1584423000000|2020-03-17 05:30:00|3929.4|3924.4|3916.8|3911.8|3929.4|3924.4|3914.9|3909.9|0
1584423300000|2020-03-17 05:35:00|3916.7|3911.7|3922|3917|3924.8|3919.8|3899.8|3894.8|0
1584423600000|2020-03-17 05:40:00|3921.8|3916.8|3942.5|3937.5|3949.3|3944.3|3916.9|3911.9|0
1584423900000|2020-03-17 05:45:00|3942.4|3937.4|3930.4|3925.4|3942.4|3937.4|3922.7|3917.7|0
1584424200000|2020-03-17 05:50:00|3930.7|3925.7|3926.3|3921.3|3931.2|3926.2|3919.4|3914.4|0
1584424500000|2020-03-17 05:55:00|3926.2|3921.2|3937.3|3932.3|3938.9|3933.9|3924.6|3919.6|0
1584424800000|2020-03-17 06:00:00|3937.2|3932.2|3924.5|3919.5|3937.9|3932.9|3913.9|3908.9|0
1584425100000|2020-03-17 06:05:00|3924.8|3919.8|3921.1|3916.1|3925.2|3920.2|3904.2|3899.2|0
1584425400000|2020-03-17 06:10:00|3921.3|3916.3|3928.9|3923.9|3935.5|3930.5|3921.3|3916.3|0
1584425700000|2020-03-17 06:15:00|3928.6|3923.6|3938.1|3933.1|3938.2|3933.2|3926.7|3921.7|0
1584426000000|2020-03-17 06:20:00|3938.2|3933.2|3936.6|3931.6|3939.6|3934.6|3934.6|3929.6|0
1584426300000|2020-03-17 06:25:00|3937.4|3932.4|3926.7|3921.7|3937.5|3932.5|3925.6|3920.6|0
1584426600000|2020-03-17 06:30:00|3926.6|3921.6|3914.8|3909.8|3927.3|3922.3|3914.1|3909.1|0
1584426900000|2020-03-17 06:35:00|3915.1|3910.1|3921.9|3916.9|3923.6|3918.6|3914.9|3909.9|0
1584427200000|2020-03-17 06:40:00|3922.4|3917.4|3937.1|3932.1|3949.5|3944.5|3921.4|3916.4|0
1584427500000|2020-03-17 06:45:00|3936.8|3931.8|3963.4|3958.4|3963.4|3958.4|3933.8|3928.8|0
1584427800000|2020-03-17 06:50:00|3963.2|3958.2|3970.3|3965.3|3977.1|3972.1|3962.7|3957.7|0
1584428100000|2020-03-17 06:55:00|3969.8|3964.8|3974.6|3969.6|3983.7|3978.7|3963.3|3958.3|0
1584428400000|2020-03-17 07:00:00|3979.4|3974.4|4018.3|4014.3|4030.8|4026.8|3969.5|3965.5|1364
1584428700000|2020-03-17 07:05:00|4018.8|4014.8|3994|3990|4020.3|4016.3|3990.8|3986.8|756
1584429000000|2020-03-17 07:10:00|3993|3989|3999.5|3995.5|3999.5|3995.5|3981.8|3977.8|313
1584429300000|2020-03-17 07:15:00|3999|3995|3994|3990|4004.3|4000.3|3986.8|3982.8|157
1584429600000|2020-03-17 07:20:00|3994.5|3990.5|3990.8|3986.8|4014|4010|3988.8|3984.8|501
1584429900000|2020-03-17 07:25:00|3988|3984|4007.8|4003.8|4010|4006|3986.3|3982.3|345
1584430200000|2020-03-17 07:30:00|4008|4004|4017|4013|4023|4019|4007|4003|241
1584430500000|2020-03-17 07:35:00|4014.8|4010.8|4057.3|4053.3|4059.5|4055.5|4014|4010|548
1584430800000|2020-03-17 07:40:00|4057.8|4053.8|4026.5|4022.5|4057.8|4053.8|4023|4019|348
1584431100000|2020-03-17 07:45:00|4025.8|4021.8|4070.3|4066.3|4070.3|4066.3|4023.5|4019.5|443
1584431400000|2020-03-17 07:50:00|4070.8|4066.8|4067.5|4063.5|4072|4068|4061.8|4057.8|403
1584431700000|2020-03-17 07:55:00|4068.3|4064.3|4065.8|4061.8|4068.3|4064.3|4048.3|4044.3|594
1584432000000|2020-03-17 08:00:00|4063.8|4059.8|4068.8|4065.8|4081.5|4078.5|4057.8|4054.8|3927
1584432300000|2020-03-17 08:05:00|4067.3|4064.3|4014.8|4011.8|4067.3|4064.3|4001|3998|3787
1584432600000|2020-03-17 08:10:00|4015|4012|4023.5|4020.5|4034.3|4031.3|4010.5|4007.5|2346
1584432900000|2020-03-17 08:15:00|4022.5|4019.5|4007.5|4004.5|4030.5|4027.5|4006.8|4003.8|2651
1584433200000|2020-03-17 08:20:00|4007.8|4004.8|3963.5|3960.5|4012.8|4009.8|3963|3960|4538
1584433500000|2020-03-17 08:25:00|3963.3|3960.3|3969.5|3966.5|3974.8|3971.8|3931.5|3928.5|2496
1584433800000|2020-03-17 08:30:00|3968|3965|3946.3|3943.3|3976.5|3973.5|3928.3|3925.3|2802
1584434100000|2020-03-17 08:35:00|3946.5|3943.5|3908.3|3905.3|3960|3957|3907.5|3904.5|4588
1584434400000|2020-03-17 08:40:00|3907.8|3904.8|3897.3|3894.3|3912.5|3909.5|3866.8|3863.8|3519
1584434700000|2020-03-17 08:45:00|3898|3895|3891.5|3888.5|3925.3|3922.3|3890.3|3887.3|7200
1584435000000|2020-03-17 08:50:00|3891.8|3888.8|3869.5|3866.5|3891.8|3888.8|3859.8|3856.8|2330
1584435300000|2020-03-17 08:55:00|3865.3|3862.3|3866.8|3863.8|3867.8|3864.8|3840.3|3837.3|2247
1584435600000|2020-03-17 09:00:00|3867|3864|3905|3902|3905|3902|3853.3|3850.3|3228
1584435900000|2020-03-17 09:05:00|3905.3|3902.3|3835|3832|3913|3910|3829.3|3826.3|2477
1584436200000|2020-03-17 09:10:00|3837.8|3834.8|3846|3843|3853|3850|3826.3|3823.3|1807
1584436500000|2020-03-17 09:15:00|3846.3|3843.3|3823.5|3820.5|3853|3850|3818.8|3815.8|2180
1584436800000|2020-03-17 09:20:00|3823.8|3820.8|3834.8|3831.8|3839.8|3836.8|3812.8|3809.8|1497
1584437100000|2020-03-17 09:25:00|3826.8|3823.8|3818.8|3815.8|3833.5|3830.5|3804|3801|1797
1584437400000|2020-03-17 09:30:00|3815.5|3812.5|3761|3758|3816.8|3813.8|3761|3758|7497
1584437700000|2020-03-17 09:35:00|3761.5|3758.5|3783.5|3780.5|3786.3|3783.3|3757.3|3754.3|4290
1584438000000|2020-03-17 09:40:00|3783.8|3780.8|3783.8|3780.8|3805.3|3802.3|3765.5|3762.5|3641
1584438300000|2020-03-17 09:45:00|3783.5|3780.5|3814.8|3811.8|3821.8|3818.8|3772.8|3769.8|3040
1584438600000|2020-03-17 09:50:00|3814.5|3811.5|3784|3781|3819.8|3816.8|3771.3|3768.3|2730
1584438900000|2020-03-17 09:55:00|3784.3|3781.3|3803.3|3800.3|3823.5|3820.5|3772.5|3769.5|1872
1584439200000|2020-03-17 10:00:00|3803.5|3800.5|3834.8|3831.8|3837.8|3834.8|3790.3|3787.3|3254
1584439500000|2020-03-17 10:05:00|3834.5|3831.5|3835.8|3832.8|3839|3836|3816.5|3813.5|2194
1584439800000|2020-03-17 10:10:00|3836|3833|3858.5|3855.5|3860.3|3857.3|3832.5|3829.5|2568
1584440100000|2020-03-17 10:15:00|3859.8|3856.8|3861.5|3858.5|3869|3866|3844.8|3841.8|2915
1584440400000|2020-03-17 10:20:00|3861.8|3858.8|3884.8|3881.8|3899|3896|3855|3852|3461
1584440700000|2020-03-17 10:25:00|3886.3|3883.3|3880.8|3877.8|3894.5|3891.5|3874.5|3871.5|4474
1584441000000|2020-03-17 10:30:00|3880.3|3877.3|3857.8|3854.8|3884.3|3881.3|3850|3847|3543
1584441300000|2020-03-17 10:35:00|3858|3855|3856.3|3853.3|3883.3|3880.3|3846.8|3843.8|4036
1584441600000|2020-03-17 10:40:00|3856.5|3853.5|3835.8|3832.8|3857.8|3854.8|3830.8|3827.8|2437
1584441900000|2020-03-17 10:45:00|3835.5|3832.5|3856.3|3853.3|3869.5|3866.5|3831.8|3828.8|2438
1584442200000|2020-03-17 10:50:00|3855.3|3852.3|3880.5|3877.5|3884.8|3881.8|3845.3|3842.3|1825
1584442500000|2020-03-17 10:55:00|3881|3878|3899|3896|3900.3|3897.3|3877.3|3874.3|2439
1584442800000|2020-03-17 11:00:00|3899.3|3896.3|3879.8|3876.8|3899.5|3896.5|3869.3|3866.3|6252
1584443100000|2020-03-17 11:05:00|3880.3|3877.3|3888.3|3885.3|3895.8|3892.8|3873.8|3870.8|2463
1584443400000|2020-03-17 11:10:00|3888.5|3885.5|3885.8|3882.8|3892|3889|3855.3|3852.3|5548
1584443700000|2020-03-17 11:15:00|3885.5|3882.5|3864.8|3861.8|3890.8|3887.8|3858.3|3855.3|1829
1584444000000|2020-03-17 11:20:00|3864.5|3861.5|3845|3842|3868.8|3865.8|3836.8|3833.8|2381
1584444300000|2020-03-17 11:25:00|3844.8|3841.8|3843|3840|3854.3|3851.3|3827.3|3824.3|2302
1584444600000|2020-03-17 11:30:00|3843.3|3840.3|3807.5|3804.5|3846.5|3843.5|3798.8|3795.8|3456
1584444900000|2020-03-17 11:35:00|3807.3|3804.3|3828|3825|3836|3833|3801.8|3798.8|3500
1584445200000|2020-03-17 11:40:00|3829.3|3826.3|3815.3|3812.3|3838.8|3835.8|3812|3809|2352
1584445500000|2020-03-17 11:45:00|3815|3812|3837.3|3834.3|3851.3|3848.3|3814.5|3811.5|1793
1584445800000|2020-03-17 11:50:00|3837.5|3834.5|3830.8|3827.8|3850.3|3847.3|3826|3823|2176
1584446100000|2020-03-17 11:55:00|3830.5|3827.5|3811.8|3808.8|3834.8|3831.8|3807.3|3804.3|4322
1584446400000|2020-03-17 12:00:00|3812.5|3809.5|3819.5|3816.5|3827.3|3824.3|3809.8|3806.8|2173
1584446700000|2020-03-17 12:05:00|3817.8|3814.8|3825.3|3822.3|3835.3|3832.3|3814.5|3811.5|1769
1584447000000|2020-03-17 12:10:00|3825.8|3822.8|3837|3834|3851.8|3848.8|3825.8|3822.8|1814
1584447300000|2020-03-17 12:15:00|3836.8|3833.8|3845.5|3842.5|3845.5|3842.5|3827|3824|1567
1584447600000|2020-03-17 12:20:00|3845.3|3842.3|3850.3|3847.3|3850.5|3847.5|3838.3|3835.3|1008
1584447900000|2020-03-17 12:25:00|3850.5|3847.5|3840.5|3837.5|3850.5|3847.5|3839.5|3836.5|1157
1584448200000|2020-03-17 12:30:00|3840.3|3837.3|3846.3|3843.3|3853.5|3850.5|3825.8|3822.8|2235
1584448500000|2020-03-17 12:35:00|3846|3843|3846|3843|3854.3|3851.3|3838|3835|2060
1584448800000|2020-03-17 12:40:00|3846.8|3843.8|3838.6|3835.6|3850.8|3847.8|3835.8|3832.8|3951
1584449100000|2020-03-17 12:45:00|3838.3|3835.3|3838.1|3835.1|3841.3|3838.3|3829.1|3826.1|4748
1584449400000|2020-03-17 12:50:00|3838.3|3835.3|3838.6|3835.6|3839.8|3836.8|3826.1|3823.1|1150
1584449700000|2020-03-17 12:55:00|3838.8|3835.8|3861.6|3858.6|3862.3|3859.3|3834.3|3831.3|3266
1584450000000|2020-03-17 13:00:00|3861.3|3858.3|3858.6|3855.6|3863.8|3860.8|3847.6|3844.6|2397
1584450300000|2020-03-17 13:05:00|3859.6|3856.6|3869.3|3866.3|3869.3|3866.3|3856.1|3853.1|1812
1584450600000|2020-03-17 13:10:00|3872.1|3869.1|3872.1|3869.1|3874.6|3871.6|3860.8|3857.8|1591
1584450900000|2020-03-17 13:15:00|3871.8|3868.8|3862.1|3859.1|3884.6|3881.6|3861.1|3858.1|1500
1584451200000|2020-03-17 13:20:00|3862.3|3859.3|3867.1|3864.1|3868.3|3865.3|3855.3|3852.3|1284
1584451500000|2020-03-17 13:25:00|3867.3|3864.3|3873.6|3870.6|3879.6|3876.6|3864.3|3861.3|1615
1584451800000|2020-03-17 13:30:00|3875.6|3872.6|3877.8|3874.8|3906.6|3903.6|3865.1|3862.1|3452
1584452100000|2020-03-17 13:35:00|3878.1|3875.1|3841.6|3838.6|3878.3|3875.3|3839.8|3836.8|2657
1584452400000|2020-03-17 13:40:00|3841.8|3838.8|3835.1|3832.1|3849.3|3846.3|3832.6|3829.6|2827
1584452700000|2020-03-17 13:45:00|3836.3|3833.3|3851.3|3848.3|3865.3|3862.3|3835.1|3832.1|2547
1584453000000|2020-03-17 13:50:00|3850.6|3847.6|3816.1|3813.1|3853.6|3850.6|3816.1|3813.1|2778
1584453300000|2020-03-17 13:55:00|3816.3|3813.3|3819.1|3816.1|3836.1|3833.1|3814.6|3811.6|2567
1584453600000|2020-03-17 14:00:00|3818.6|3815.6|3838.6|3835.6|3838.6|3835.6|3798.6|3795.6|3038
1584453900000|2020-03-17 14:05:00|3838.8|3835.8|3845.6|3842.6|3857.6|3854.6|3831.3|3828.3|3378
1584454200000|2020-03-17 14:10:00|3844.1|3841.1|3855.6|3852.6|3862.6|3859.6|3842.1|3839.1|2244
1584454500000|2020-03-17 14:15:00|3856.6|3853.6|3860.8|3857.8|3868.6|3865.6|3843.1|3840.1|2433
1584454800000|2020-03-17 14:20:00|3862.6|3859.6|3866.3|3863.3|3880.8|3877.8|3851.6|3848.6|2412
1584455100000|2020-03-17 14:25:00|3866.6|3863.6|3884.3|3881.3|3892.8|3889.8|3866.6|3863.6|2811
1584455400000|2020-03-17 14:30:00|3884.6|3881.6|3867.1|3864.1|3896.6|3893.6|3866.3|3863.3|2319
1584455700000|2020-03-17 14:35:00|3866.3|3863.3|3858.3|3855.3|3882.1|3879.1|3854.1|3851.1|2259
1584456000000|2020-03-17 14:40:00|3858.6|3855.6|3884.1|3881.1|3885.1|3882.1|3850.1|3847.1|1958
1584456300000|2020-03-17 14:45:00|3884.3|3881.3|3909.8|3906.8|3922.8|3919.8|3884.3|3881.3|4125
1584456600000|2020-03-17 14:50:00|3910.1|3907.1|3907.1|3904.1|3912.8|3909.8|3882.8|3879.8|2832
1584456900000|2020-03-17 14:55:00|3907.6|3904.6|3935.6|3932.6|3938.6|3935.6|3895.8|3892.8|3794
1584457200000|2020-03-17 15:00:00|3935.8|3932.8|3928.6|3925.6|3946.8|3943.8|3916.3|3913.3|4277
1584457500000|2020-03-17 15:05:00|3929.6|3926.6|3944.8|3941.8|3948.6|3945.6|3924.6|3921.6|2107
1584457800000|2020-03-17 15:10:00|3944.6|3941.6|3955.1|3952.1|3955.1|3952.1|3938.1|3935.1|2180
1584458100000|2020-03-17 15:15:00|3954.1|3951.1|3979.6|3976.6|3979.6|3976.6|3940.1|3937.1|10363
1584458400000|2020-03-17 15:20:00|3979.8|3976.8|3951.6|3948.6|3980.1|3977.1|3946.8|3943.8|2412
1584458700000|2020-03-17 15:25:00|3951.3|3948.3|3959.3|3956.3|3982.6|3979.6|3950.3|3947.3|2926
1584459000000|2020-03-17 15:30:00|3958.8|3955.8|3968.8|3965.8|3984.3|3981.3|3956.3|3953.3|3687
1584459300000|2020-03-17 15:35:00|3967.8|3964.8|3915.1|3912.1|3968.1|3965.1|3912.6|3909.6|2501
1584459600000|2020-03-17 15:40:00|3915.3|3912.3|3911.1|3908.1|3925.6|3922.6|3905.6|3902.6|2245
1584459900000|2020-03-17 15:45:00|3912.1|3909.1|3939.1|3936.1|3945.3|3942.3|3912.1|3909.1|1684
1584460200000|2020-03-17 15:50:00|3938.8|3935.8|3962.6|3959.6|3962.6|3959.6|3936.6|3933.6|2119
1584460500000|2020-03-17 15:55:00|3962.1|3959.1|3969.6|3966.6|3973.3|3970.3|3945.6|3942.6|2611
1584460800000|2020-03-17 16:00:00|3969.3|3966.3|3986.1|3983.1|3994.6|3991.6|3969.3|3966.3|2194
1584461100000|2020-03-17 16:05:00|3986.3|3983.3|4005.3|4002.3|4006.1|4003.1|3986.3|3983.3|2789
1584461400000|2020-03-17 16:10:00|4004.1|4001.1|4021.6|4018.6|4024.1|4021.1|3994.8|3991.8|3252
1584461700000|2020-03-17 16:15:00|4021.3|4018.3|4021.8|4018.8|4029.1|4026.1|4001.1|3998.1|4502
1584462000000|2020-03-17 16:20:00|4022.6|4019.6|4000.8|3997.8|4023.6|4020.6|3990.6|3987.6|2464
1584462300000|2020-03-17 16:25:00|4000.6|3997.6|3984.1|3981.1|4008.6|4005.6|3977.3|3974.3|3948
1584462600000|2020-03-17 16:30:00|3986.1|3983.1|3996.6|3992.6|3996.6|3992.6|3973.6|3969.6|7258
1584462900000|2020-03-17 16:35:00|3996.8|3992.8|3974.3|3970.3|3996.8|3992.8|3971.1|3967.1|4255
1584463200000|2020-03-17 16:40:00|3974.6|3970.6|3980.6|3976.6|3980.6|3976.6|3967.3|3963.3|1502
1584463500000|2020-03-17 16:45:00|3980.3|3976.3|3974.6|3970.6|3991.6|3987.6|3971.3|3967.3|2383
1584463800000|2020-03-17 16:50:00|3974.8|3970.8|3965.6|3961.6|3978.3|3974.3|3956.1|3952.1|637
1584464100000|2020-03-17 16:55:00|3965.8|3961.8|3985.3|3981.3|3985.3|3981.3|3965.6|3961.6|772
1584464400000|2020-03-17 17:00:00|3985.8|3981.8|3975.3|3971.3|3996.1|3992.1|3972.1|3968.1|490
1584464700000|2020-03-17 17:05:00|3975.8|3971.8|3958.8|3954.8|3989.1|3985.1|3955.6|3951.6|579
1584465000000|2020-03-17 17:10:00|3959.1|3955.1|3944.8|3940.8|3961.6|3957.6|3941.6|3937.6|1101
1584465300000|2020-03-17 17:15:00|3944.6|3940.6|3960.6|3956.6|3968.3|3964.3|3936.6|3932.6|489
1584465600000|2020-03-17 17:20:00|3960.3|3956.3|3948.8|3944.8|3966.8|3962.8|3944.3|3940.3|762
1584465900000|2020-03-17 17:25:00|3949.1|3945.1|3953.1|3949.1|3957.3|3953.3|3942.3|3938.3|158
1584466200000|2020-03-17 17:30:00|3953.3|3949.3|3963.3|3959.3|3968.1|3964.1|3942.8|3938.8|337
1584466500000|2020-03-17 17:35:00|3962.8|3958.8|3972.6|3968.6|3973.6|3969.6|3954.3|3950.3|338
1584466800000|2020-03-17 17:40:00|3972.8|3968.8|3983.8|3979.8|3983.8|3979.8|3971.3|3967.3|179
1584467100000|2020-03-17 17:45:00|3983.6|3979.6|3985.1|3981.1|3993.3|3989.3|3978.6|3974.6|245
1584467400000|2020-03-17 17:50:00|3984.8|3980.8|3970.8|3966.8|3992.3|3988.3|3965.6|3961.6|270
1584467700000|2020-03-17 17:55:00|3970.6|3966.6|3978.6|3974.6|3983.3|3979.3|3965.8|3961.8|308
1584468000000|2020-03-17 18:00:00|3977.3|3973.3|3989.3|3985.3|3990.8|3986.8|3967.3|3963.3|270
1584468300000|2020-03-17 18:05:00|3989.1|3985.1|3995.8|3991.8|4003.8|3999.8|3985.6|3981.6|240
1584468600000|2020-03-17 18:10:00|3995.6|3991.6|3996.3|3992.3|4004.1|4000.1|3985.3|3981.3|332
1584468900000|2020-03-17 18:15:00|3996.8|3992.8|4008.6|4004.6|4012.1|4008.1|3989.3|3985.3|194
1584469200000|2020-03-17 18:20:00|4008.3|4004.3|3979.6|3975.6|4010.3|4006.3|3976.6|3972.6|1158
1584469500000|2020-03-17 18:25:00|3979.8|3975.8|4002.1|3998.1|4003.3|3999.3|3975.1|3971.1|205
1584469800000|2020-03-17 18:30:00|4002.3|3998.3|4011.1|4007.1|4015.3|4011.3|3997.3|3993.3|252
1584470100000|2020-03-17 18:35:00|4011.3|4007.3|4011.3|4007.3|4020.3|4016.3|4001.3|3997.3|319
1584470400000|2020-03-17 18:40:00|4010.6|4006.6|4000.1|3996.1|4021.1|4017.1|3999.3|3995.3|374
1584470700000|2020-03-17 18:45:00|3999.3|3995.3|3969.6|3965.6|4004.6|4000.6|3963.1|3959.1|293
1584471000000|2020-03-17 18:50:00|3969.8|3965.8|3960.1|3956.1|3981.3|3977.3|3952.6|3948.6|260
1584471300000|2020-03-17 18:55:00|3958.8|3954.8|3979.3|3975.3|3979.3|3975.3|3958.1|3954.1|255
1584471600000|2020-03-17 19:00:00|3979.6|3975.6|3940.3|3936.3|3979.6|3975.6|3932.3|3928.3|432
1584471900000|2020-03-17 19:05:00|3941.3|3937.3|3961.3|3957.3|3976.3|3972.3|3934.3|3930.3|354
1584472200000|2020-03-17 19:10:00|3964.1|3960.1|3983.3|3979.3|3988.8|3984.8|3962.3|3958.3|430
1584472500000|2020-03-17 19:15:00|3982.3|3978.3|3990.3|3986.3|4000.1|3996.1|3980.3|3976.3|277
1584472800000|2020-03-17 19:20:00|3989.3|3985.3|3980.3|3976.3|3992.6|3988.6|3970.3|3966.3|235
1584473100000|2020-03-17 19:25:00|3979.1|3975.1|3981.3|3977.3|3983.3|3979.3|3969.1|3965.1|387
1584473400000|2020-03-17 19:30:00|3981.8|3977.8|3989.3|3985.3|3999.3|3995.3|3976.3|3972.3|289
1584473700000|2020-03-17 19:35:00|3989.6|3985.6|4005.3|4001.3|4009.3|4005.3|3989.6|3985.6|257
1584474000000|2020-03-17 19:40:00|4005.6|4001.6|4011.6|4007.6|4017.6|4013.6|4001.3|3997.3|349
1584474300000|2020-03-17 19:45:00|4010.3|4006.3|3993.3|3989.3|4011.8|4007.8|3983.3|3979.3|333
1584474600000|2020-03-17 19:50:00|3993.6|3989.6|3996.3|3992.3|4010.6|4006.6|3973.6|3969.6|553
1584474900000|2020-03-17 19:55:00|3996.6|3992.6|4022.3|4018.3|4022.3|4018.3|3973.1|3969.1|659
1584475200000|2020-03-17 20:00:00|4021.3|4017.3|3997.1|3993.1|4021.6|4017.6|3988.1|3984.1|264
1584475500000|2020-03-17 20:05:00|3997.3|3993.3|3991.3|3987.3|3998.3|3994.3|3989.6|3985.6|94
1584475800000|2020-03-17 20:10:00|3991.1|3987.1|3970.3|3966.3|3993.3|3989.3|3968.1|3964.1|110
1584476100000|2020-03-17 20:15:00|3970.1|3966.1|3974.1|3970.1|3977.3|3973.3|3967.3|3963.3|16
1584476400000|2020-03-17 20:20:00|3974.6|3970.6|3977.1|3973.1|3983.3|3979.3|3974.6|3970.6|51
1584476700000|2020-03-17 20:25:00|3976.8|3972.8|3971.3|3967.3|3976.8|3972.8|3971.3|3967.3|13
1584477000000|2020-03-17 20:30:00|3970.8|3966.8|3964.3|3960.3|3975.3|3971.3|3963.3|3959.3|112
1584477300000|2020-03-17 20:35:00|3964.6|3960.6|3965.1|3961.1|3965.6|3961.6|3960.6|3956.6|25
1584477600000|2020-03-17 20:40:00|3964.8|3960.8|3969.6|3965.6|3969.6|3965.6|3957.1|3953.1|51
1584477900000|2020-03-17 20:45:00|3969.3|3965.3|3957.8|3953.8|3971.8|3967.8|3957.1|3953.1|51
1584478200000|2020-03-17 20:50:00|3958.1|3954.1|3960.8|3956.8|3965.1|3961.1|3956.8|3952.8|64
1584478500000|2020-03-17 20:55:00|3960.6|3956.6|3962.6|3958.6|3966.3|3962.3|3959.8|3955.8|191
1584478800000|2020-03-17 21:00:00|3961.9|3955.9|3969.2|3963.2|3969.8|3963.8|3961.9|3955.9|0
1584479100000|2020-03-17 21:05:00|3968.6|3962.6|3967.2|3961.2|3969.3|3963.3|3967.2|3961.2|0
1584479400000|2020-03-17 21:10:00|3966.9|3960.9|3960.9|3954.9|3967.2|3961.2|3960.9|3954.9|0
1584479700000|2020-03-17 21:15:00|3960.7|3954.7|3962.9|3956.9|3964.1|3958.1|3959.4|3953.4|0
1584480000000|2020-03-17 21:20:00|3963.7|3957.7|3965.1|3959.1|3965.8|3959.8|3962.8|3956.8|0
1584480300000|2020-03-17 21:25:00|3965.2|3959.2|3966.1|3960.1|3966.1|3960.1|3964.5|3958.5|0
1584480600000|2020-03-17 21:30:00|3966.4|3960.4|3964.7|3958.7|3966.4|3960.4|3964.1|3958.1|0
1584480900000|2020-03-17 21:35:00|3964.6|3958.6|3964.7|3958.7|3964.7|3958.7|3964.2|3958.2|0
1584481200000|2020-03-17 21:40:00|3964.9|3958.9|3964.3|3958.3|3965.7|3959.7|3964.2|3958.2|0
1584481500000|2020-03-17 21:45:00|3964.2|3958.2|3952.9|3946.9|3964.3|3958.3|3950.2|3944.2|0
1584481800000|2020-03-17 21:50:00|3956.1|3950.1|3956.2|3950.2|3956.5|3950.5|3948.4|3942.4|0
1584482100000|2020-03-17 21:55:00|3956.3|3950.3|3959.8|3953.8|3961.8|3955.8|3956.3|3950.3|0
1584482400000|2020-03-17 22:00:00|3957.5|3951.5|3971.6|3965.6|3986.9|3980.9|3949.6|3943.6|0
1584482700000|2020-03-17 22:05:00|3972.4|3966.4|3975|3969|3980.4|3974.4|3969.6|3963.6|0
1584483000000|2020-03-17 22:10:00|3975.1|3969.1|3963.9|3957.9|3975.4|3969.4|3950.4|3944.4|0
1584483300000|2020-03-17 22:15:00|3963.8|3957.8|3952.3|3946.3|3971.1|3965.1|3952.3|3946.3|0
1584483600000|2020-03-17 22:20:00|3951.9|3945.9|3944.9|3938.9|3952.3|3946.3|3937.1|3931.1|0
1584483900000|2020-03-17 22:25:00|3945.3|3939.3|3965.1|3959.1|3968.7|3962.7|3944|3938|0
1584484200000|2020-03-17 22:30:00|3964.9|3958.9|3953.2|3947.2|3980.1|3974.1|3948.4|3942.4|0
1584484500000|2020-03-17 22:35:00|3953|3947|3948.9|3942.9|3959.4|3953.4|3940.8|3934.8|0
1584484800000|2020-03-17 22:40:00|3948.1|3942.1|3924.3|3918.3|3952.3|3946.3|3922.4|3916.4|0
1584485100000|2020-03-17 22:45:00|3924.7|3918.7|3911.7|3905.7|3933.6|3927.6|3897.4|3891.4|0
1584485400000|2020-03-17 22:50:00|3911.3|3905.3|3922.9|3916.9|3925.9|3919.9|3904.3|3898.3|0
1584485700000|2020-03-17 22:55:00|3922.8|3916.8|3920.5|3914.5|3925.2|3919.2|3909.7|3903.7|0
1584486000000|2020-03-17 23:00:00|3920.4|3914.4|3909|3903|3921|3915|3907.6|3901.6|0
1584486300000|2020-03-17 23:05:00|3908.9|3902.9|3896.3|3890.3|3913.2|3907.2|3888.1|3882.1|0
1584486600000|2020-03-17 23:10:00|3896.2|3890.2|3899.1|3893.1|3906.5|3900.5|3878.9|3872.9|0
1584486900000|2020-03-17 23:15:00|3898.9|3892.9|3927|3921|3934.3|3928.3|3897.6|3891.6|0
1584487200000|2020-03-17 23:20:00|3927.2|3921.2|3897.7|3891.7|3928.5|3922.5|3892.4|3886.4|0
1584487500000|2020-03-17 23:25:00|3898.1|3892.1|3890.2|3884.2|3904.5|3898.5|3880.4|3874.4|0
1584487800000|2020-03-17 23:30:00|3889.9|3883.9|3886.3|3880.3|3907.3|3901.3|3886.3|3880.3|0
1584488100000|2020-03-17 23:35:00|3886.7|3880.7|3877|3871|3890.2|3884.2|3866|3860|0
1584488400000|2020-03-17 23:40:00|3876.8|3870.8|3872.9|3866.9|3891.1|3885.1|3870.6|3864.6|0
1584488700000|2020-03-17 23:45:00|3873|3867|3841.7|3835.7|3881.6|3875.6|3836.8|3830.8|0
1584489000000|2020-03-17 23:50:00|3842.1|3836.1|3833.8|3827.8|3845.1|3839.1|3821.7|3815.7|0
1584489300000|2020-03-17 23:55:00|3833.9|3827.9|3842.9|3836.9|3845.3|3839.3|3829.2|3823.2|0
1584489600000|2020-03-18 00:00:00|3843.7|3837.7|3865.4|3859.4|3866.7|3860.7|3833.5|3827.5|0
1584489900000|2020-03-18 00:05:00|3865.6|3859.6|3860.8|3854.8|3865.6|3859.6|3840.1|3834.1|0
1584490200000|2020-03-18 00:10:00|3860.9|3854.9|3872.8|3866.8|3884.2|3878.2|3856.8|3850.8|0
1584490500000|2020-03-18 00:15:00|3871.9|3865.9|3903.9|3898.9|3925.4|3920.4|3866.9|3861.9|0
1584490800000|2020-03-18 00:20:00|3904.2|3899.2|3897|3892|3917.9|3912.9|3888|3883|0
1584491100000|2020-03-18 00:25:00|3896.9|3891.9|3889.8|3884.8|3911.2|3906.2|3887.7|3882.7|0
1584491400000|2020-03-18 00:30:00|3889.9|3884.9|3885.7|3880.7|3896.5|3891.5|3884.3|3879.3|0
1584491700000|2020-03-18 00:35:00|3885.6|3880.6|3881.1|3876.1|3893.9|3888.9|3864.5|3859.5|0
1584492000000|2020-03-18 00:40:00|3881|3876|3869.7|3864.7|3883.4|3878.4|3867.3|3862.3|0
1584492300000|2020-03-18 00:45:00|3869.8|3864.8|3862.5|3857.5|3875.9|3870.9|3862.3|3857.3|0
1584492600000|2020-03-18 00:50:00|3862.4|3857.4|3865.4|3860.4|3872.9|3867.9|3860.7|3855.7|0
1584492900000|2020-03-18 00:55:00|3865.7|3860.7|3886|3881|3886.1|3881.1|3864.3|3859.3|0
1584493200000|2020-03-18 01:00:00|3885.8|3880.8|3876|3871|3896.4|3891.4|3867.4|3862.4|0
1584493500000|2020-03-18 01:05:00|3875.8|3870.8|3865.5|3860.5|3875.8|3870.8|3863.9|3858.9|0
1584493800000|2020-03-18 01:10:00|3865.3|3860.3|3880.6|3875.6|3881.5|3876.5|3863.9|3858.9|0
1584494100000|2020-03-18 01:15:00|3880.9|3875.9|3886.4|3881.4|3902.1|3897.1|3880.9|3875.9|0
1584494400000|2020-03-18 01:20:00|3886.1|3881.1|3881.2|3876.2|3897.1|3892.1|3873.3|3868.3|0
1584494700000|2020-03-18 01:25:00|3881.4|3876.4|3872.8|3867.8|3886.1|3881.1|3871.9|3866.9|0
1584495000000|2020-03-18 01:30:00|3872.7|3867.7|3899|3894|3899.2|3894.2|3869.4|3864.4|0
1584495300000|2020-03-18 01:35:00|3899.2|3894.2|3901.9|3896.9|3905|3900|3889.2|3884.2|0
1584495600000|2020-03-18 01:40:00|3902.6|3897.6|3901.4|3896.4|3911.1|3906.1|3895.4|3890.4|0
1584495900000|2020-03-18 01:45:00|3901.3|3896.3|3911.1|3906.1|3917.8|3912.8|3892.6|3887.6|0
1584496200000|2020-03-18 01:50:00|3910.8|3905.8|3913|3908|3921.8|3916.8|3905.7|3900.7|0
1584496500000|2020-03-18 01:55:00|3913.3|3908.3|3906.7|3901.7|3915.2|3910.2|3900.4|3895.4|0
1584496800000|2020-03-18 02:00:00|3907|3902|3904.3|3899.3|3912.4|3907.4|3903.5|3898.5|0
1584497100000|2020-03-18 02:05:00|3904.4|3899.4|3907.5|3902.5|3911.9|3906.9|3900.5|3895.5|0
1584497400000|2020-03-18 02:10:00|3907|3902|3910|3905|3911.5|3906.5|3900|3895|0
1584497700000|2020-03-18 02:15:00|3909.9|3904.9|3915.4|3910.4|3919.1|3914.1|3908.2|3903.2|0
1584498000000|2020-03-18 02:20:00|3914.7|3909.7|3911.1|3906.1|3920|3915|3911|3906|0
1584498300000|2020-03-18 02:25:00|3911.2|3906.2|3911.2|3906.2|3912.1|3907.1|3906.6|3901.6|0
1584498600000|2020-03-18 02:30:00|3911.7|3906.7|3940.2|3935.2|3940.3|3935.3|3911.7|3906.7|0
1584498900000|2020-03-18 02:35:00|3940.4|3935.4|3926.4|3921.4|3941|3936|3926.3|3921.3|0
1584499200000|2020-03-18 02:40:00|3926.2|3921.2|3942.8|3937.8|3942.8|3937.8|3925|3920|0
1584499500000|2020-03-18 02:45:00|3942.7|3937.7|3944.8|3939.8|3944.9|3939.9|3936.4|3931.4|0
1584499800000|2020-03-18 02:50:00|3944.7|3939.7|3958.1|3953.1|3958.1|3953.1|3940.6|3935.6|0
1584500100000|2020-03-18 02:55:00|3958|3953|3960.3|3955.3|3970.9|3965.9|3952.1|3947.1|0
1584500400000|2020-03-18 03:00:00|3961|3956|3945.9|3940.9|3964.9|3959.9|3945.9|3940.9|0
1584500700000|2020-03-18 03:05:00|3945.6|3940.6|3947.8|3942.8|3949.6|3944.6|3945.2|3940.2|0
1584501000000|2020-03-18 03:10:00|3947.9|3942.9|3952.7|3947.7|3954|3949|3947.8|3942.8|0
1584501300000|2020-03-18 03:15:00|3952.9|3947.9|3940.9|3935.9|3952.9|3947.9|3939.2|3934.2|0
1584501600000|2020-03-18 03:20:00|3941|3936|3923|3918|3946.2|3941.2|3922.3|3917.3|0
1584501900000|2020-03-18 03:25:00|3923.1|3918.1|3925|3920|3927.8|3922.8|3917.8|3912.8|0
1584502200000|2020-03-18 03:30:00|3924.9|3919.9|3915.4|3910.4|3926.2|3921.2|3914.7|3909.7|0
1584502500000|2020-03-18 03:35:00|3915.5|3910.5|3906.7|3901.7|3916.3|3911.3|3905.8|3900.8|0
1584502800000|2020-03-18 03:40:00|3906|3901|3909.8|3904.8|3910.5|3905.5|3898.9|3893.9|0
1584503100000|2020-03-18 03:45:00|3909.5|3904.5|3906.9|3901.9|3912.3|3907.3|3906.6|3901.6|0
1584503400000|2020-03-18 03:50:00|3906.8|3901.8|3903|3898|3910.1|3905.1|3898|3893|0
1584503700000|2020-03-18 03:55:00|3902.9|3897.9|3895.9|3890.9|3903.7|3898.7|3891.3|3886.3|0
1584504000000|2020-03-18 04:00:00|3896.1|3891.1|3892.6|3887.6|3896.8|3891.8|3886|3881|0
1584504300000|2020-03-18 04:05:00|3892.4|3887.4|3894|3889|3900.6|3895.6|3891.7|3886.7|0
1584504600000|2020-03-18 04:10:00|3894.1|3889.1|3898.1|3893.1|3901.7|3896.7|3893.9|3888.9|0
1584504900000|2020-03-18 04:15:00|3898|3893|3884.3|3879.3|3898.8|3893.8|3880.6|3875.6|0
1584505200000|2020-03-18 04:20:00|3883.9|3878.9|3884.6|3879.6|3886|3881|3880.3|3875.3|0
1584505500000|2020-03-18 04:25:00|3884.4|3879.4|3884.9|3879.9|3889.9|3884.9|3882.8|3877.8|0
1584505800000|2020-03-18 04:30:00|3884.8|3879.8|3891|3886|3892.4|3887.4|3882.9|3877.9|0
1584506100000|2020-03-18 04:35:00|3890.9|3885.9|3878.7|3873.7|3890.9|3885.9|3876.7|3871.7|0
1584506400000|2020-03-18 04:40:00|3878.8|3873.8|3875.5|3870.5|3882|3877|3870.8|3865.8|0
1584506700000|2020-03-18 04:45:00|3875.6|3870.6|3875.9|3870.9|3879.8|3874.8|3873.5|3868.5|0
1584507000000|2020-03-18 04:50:00|3875.7|3870.7|3896.2|3891.2|3897.2|3892.2|3875.2|3870.2|0
1584507300000|2020-03-18 04:55:00|3896.1|3891.1|3895.1|3890.1|3897.5|3892.5|3894|3889|0
1584507600000|2020-03-18 05:00:00|3895|3890|3891.5|3886.5|3895.8|3890.8|3886.5|3881.5|0
1584507900000|2020-03-18 05:05:00|3891.6|3886.6|3892.5|3887.5|3892.6|3887.6|3881.7|3876.7|0
1584508200000|2020-03-18 05:10:00|3892.4|3887.4|3854.7|3849.7|3896.6|3891.6|3853|3848|0
1584508500000|2020-03-18 05:15:00|3855.1|3850.1|3843|3838|3856.5|3851.5|3839.1|3834.1|0
1584508800000|2020-03-18 05:20:00|3842.4|3837.4|3844.6|3839.6|3848.5|3843.5|3841.4|3836.4|0
1584509100000|2020-03-18 05:25:00|3844.3|3839.3|3836.9|3831.9|3844.6|3839.6|3827.3|3822.3|0
1584509400000|2020-03-18 05:30:00|3837.5|3832.5|3818.5|3813.5|3838.5|3833.5|3818.5|3813.5|0
1584509700000|2020-03-18 05:35:00|3818.2|3813.2|3807.6|3802.6|3826.3|3821.3|3807.6|3802.6|0
1584510000000|2020-03-18 05:40:00|3807.9|3802.9|3822.8|3817.8|3825.1|3820.1|3805.8|3800.8|0
1584510300000|2020-03-18 05:45:00|3822.5|3817.5|3820.9|3815.9|3823.2|3818.2|3812.9|3807.9|0
1584510600000|2020-03-18 05:50:00|3820.6|3815.6|3805|3800|3821.7|3816.7|3803.3|3798.3|0
1584510900000|2020-03-18 05:55:00|3804.9|3799.9|3802.5|3797.5|3808.1|3803.1|3798.4|3793.4|0
1584511200000|2020-03-18 06:00:00|3802.2|3797.2|3824|3819|3830.3|3825.3|3801.7|3796.7|0
1584511500000|2020-03-18 06:05:00|3824.6|3819.6|3827.6|3822.6|3833.7|3828.7|3822.4|3817.4|0
1584511800000|2020-03-18 06:10:00|3827.3|3822.3|3803.5|3798.5|3827.3|3822.3|3800.3|3795.3|0
1584512100000|2020-03-18 06:15:00|3804.1|3799.1|3776.3|3771.3|3811.2|3806.2|3775.6|3770.6|0
1584512400000|2020-03-18 06:20:00|3776.6|3771.6|3784.8|3779.8|3787.3|3782.3|3766.3|3761.3|0
1584512700000|2020-03-18 06:25:00|3784.9|3779.9|3779.1|3774.1|3786.6|3781.6|3772.4|3767.4|0
1584513000000|2020-03-18 06:30:00|3778.5|3773.5|3777.9|3772.9|3784.7|3779.7|3775.2|3770.2|0
1584513300000|2020-03-18 06:35:00|3778.5|3773.5|3776.3|3771.3|3779.5|3774.5|3773.9|3768.9|0
1584513600000|2020-03-18 06:40:00|3776.9|3771.9|3777.1|3772.1|3784.2|3779.2|3776.4|3771.4|0
1584513900000|2020-03-18 06:45:00|3776.8|3771.8|3779.4|3774.4|3783.5|3778.5|3774.7|3769.7|0
1584514200000|2020-03-18 06:50:00|3780|3775|3785|3780|3788.9|3783.9|3779.4|3774.4|0
1584514500000|2020-03-18 06:55:00|3783.8|3778.8|3813|3808|3813|3808|3781.8|3776.8|0
1584514800000|2020-03-18 07:00:00|3816.2|3811.2|3814.3|3810.3|3834.3|3830.3|3796.6|3792.6|840
1584515100000|2020-03-18 07:05:00|3814.1|3810.1|3839.6|3835.6|3839.6|3835.6|3806.3|3802.3|392
1584515400000|2020-03-18 07:10:00|3840.1|3836.1|3838.6|3834.6|3846.8|3842.8|3825.3|3821.3|232
1584515700000|2020-03-18 07:15:00|3838.8|3834.8|3830.1|3826.1|3839.3|3835.3|3816.1|3812.1|197
1584516000000|2020-03-18 07:20:00|3829.6|3825.6|3819.3|3815.3|3831.8|3827.8|3815.3|3811.3|209
1584516300000|2020-03-18 07:25:00|3822.3|3818.3|3827.3|3823.3|3831.1|3827.1|3820.1|3816.1|55
1584516600000|2020-03-18 07:30:00|3827.6|3823.6|3849.3|3845.3|3851.1|3847.1|3825.1|3821.1|250
1584516900000|2020-03-18 07:35:00|3849.1|3845.1|3857.6|3853.6|3858.1|3854.1|3842.6|3838.6|303
1584517200000|2020-03-18 07:40:00|3857.8|3853.8|3839.1|3835.1|3862.1|3858.1|3834.1|3830.1|259
1584517500000|2020-03-18 07:45:00|3838.3|3834.3|3819.8|3815.8|3842.6|3838.6|3819.3|3815.3|236
1584517800000|2020-03-18 07:50:00|3820.3|3816.3|3831.3|3827.3|3833.6|3829.6|3819.3|3815.3|256
1584518100000|2020-03-18 07:55:00|3831.6|3827.6|3883.6|3879.6|3883.6|3879.6|3826.3|3822.3|1660
1584518400000|2020-03-18 08:00:00|3888.6|3885.6|3896.3|3893.3|3909.8|3906.8|3877.8|3874.8|3062
1584518700000|2020-03-18 08:05:00|3896.1|3893.1|3864.3|3861.3|3897.6|3894.6|3860.6|3857.6|1311
1584519000000|2020-03-18 08:10:00|3864.1|3861.1|3841.3|3838.3|3873.1|3870.1|3841.1|3838.1|1154
1584519300000|2020-03-18 08:15:00|3841.1|3838.1|3851.1|3848.1|3855.6|3852.6|3834.8|3831.8|2156
1584519600000|2020-03-18 08:20:00|3851.3|3848.3|3874.8|3871.8|3882.1|3879.1|3849.3|3846.3|992
1584519900000|2020-03-18 08:25:00|3874.6|3871.6|3865.8|3862.8|3874.6|3871.6|3857.6|3854.6|1170
1584520200000|2020-03-18 08:30:00|3865.1|3862.1|3869.1|3866.1|3883.1|3880.1|3854.3|3851.3|2250
1584520500000|2020-03-18 08:35:00|3868.3|3865.3|3893.3|3890.3|3903.3|3900.3|3864.3|3861.3|1116
1584520800000|2020-03-18 08:40:00|3892.6|3889.6|3907.8|3904.8|3909.1|3906.1|3891.8|3888.8|2976
1584521100000|2020-03-18 08:45:00|3908.6|3905.6|3900.6|3897.6|3909.3|3906.3|3889.1|3886.1|2090
1584521400000|2020-03-18 08:50:00|3900.8|3897.8|3874.6|3871.6|3900.8|3897.8|3871.1|3868.1|4583
1584521700000|2020-03-18 08:55:00|3874.3|3871.3|3854.3|3851.3|3881.8|3878.8|3853.6|3850.6|2550
1584522000000|2020-03-18 09:00:00|3853.6|3850.6|3852.6|3849.6|3866.1|3863.1|3851.8|3848.8|1411
1584522300000|2020-03-18 09:05:00|3852.8|3849.8|3871.1|3868.1|3875.6|3872.6|3844.8|3841.8|955
1584522600000|2020-03-18 09:10:00|3870.8|3867.8|3860.8|3857.8|3873.6|3870.6|3852.8|3849.8|1861
1584522900000|2020-03-18 09:15:00|3861.1|3858.1|3834.8|3831.8|3861.6|3858.6|3832.3|3829.3|1443
1584523200000|2020-03-18 09:20:00|3834.1|3831.1|3826.8|3823.8|3835.8|3832.8|3821.6|3818.6|1698
1584523500000|2020-03-18 09:25:00|3826.3|3823.3|3826.1|3823.1|3832.6|3829.6|3817.6|3814.6|1404
1584523800000|2020-03-18 09:30:00|3826.3|3823.3|3787.8|3784.8|3827.6|3824.6|3787.6|3784.6|1627
1584524100000|2020-03-18 09:35:00|3787.6|3784.6|3800.3|3797.3|3825.3|3822.3|3784.8|3781.8|1905
1584524400000|2020-03-18 09:40:00|3800.6|3797.6|3796.3|3793.3|3801.8|3798.8|3781.1|3778.1|1322
1584524700000|2020-03-18 09:45:00|3796.1|3793.1|3822.1|3819.1|3823.6|3820.6|3795.3|3792.3|915
1584525000000|2020-03-18 09:50:00|3822.3|3819.3|3799.1|3796.1|3825.3|3822.3|3798.8|3795.8|2761
1584525300000|2020-03-18 09:55:00|3798.8|3795.8|3826.6|3823.6|3827.3|3824.3|3795.1|3792.1|777
1584525600000|2020-03-18 10:00:00|3824.8|3821.8|3817.8|3814.8|3829.1|3826.1|3811.3|3808.3|1157
1584525900000|2020-03-18 10:05:00|3818.1|3815.1|3803.3|3800.3|3819.3|3816.3|3797.8|3794.8|736
1584526200000|2020-03-18 10:10:00|3803.1|3800.1|3804.8|3801.8|3809.1|3806.1|3799.1|3796.1|751
1584526500000|2020-03-18 10:15:00|3804.3|3801.3|3790.1|3787.1|3812.6|3809.6|3789.6|3786.6|1141
1584526800000|2020-03-18 10:20:00|3789.8|3786.8|3771.8|3768.8|3793.6|3790.6|3771.8|3768.8|880
1584527100000|2020-03-18 10:25:00|3771.6|3768.6|3760.3|3757.3|3771.8|3768.8|3750.8|3747.8|1822
1584527400000|2020-03-18 10:30:00|3760.6|3757.6|3775.6|3772.6|3779.1|3776.1|3757.3|3754.3|1990
1584527700000|2020-03-18 10:35:00|3774.8|3771.8|3771.3|3768.3|3774.8|3771.8|3759.6|3756.6|1737
1584528000000|2020-03-18 10:40:00|3771.6|3768.6|3761.3|3758.3|3774.3|3771.3|3761.1|3758.1|723
1584528300000|2020-03-18 10:45:00|3761.6|3758.6|3758.3|3755.3|3763.8|3760.8|3748.8|3745.8|933
1584528600000|2020-03-18 10:50:00|3758.6|3755.6|3776.1|3773.1|3776.1|3773.1|3757.1|3754.1|1087
1584528900000|2020-03-18 10:55:00|3775.8|3772.8|3787.6|3784.6|3787.8|3784.8|3768.1|3765.1|1013
1584529200000|2020-03-18 11:00:00|3787.3|3784.3|3772.8|3769.8|3789.3|3786.3|3770.3|3767.3|578
1584529500000|2020-03-18 11:05:00|3772.6|3769.6|3767.1|3764.1|3774.3|3771.3|3761.8|3758.8|685
1584529800000|2020-03-18 11:10:00|3767.3|3764.3|3763.1|3760.1|3772.3|3769.3|3753.8|3750.8|959
1584530100000|2020-03-18 11:15:00|3762.8|3759.8|3773.1|3770.1|3774.1|3771.1|3758.3|3755.3|1285
1584530400000|2020-03-18 11:20:00|3774.3|3771.3|3770.3|3767.3|3776.1|3773.1|3761.8|3758.8|992
1584530700000|2020-03-18 11:25:00|3770.6|3767.6|3793.1|3790.1|3794.1|3791.1|3770.6|3767.6|1079
1584531000000|2020-03-18 11:30:00|3792.8|3789.8|3802.3|3799.3|3822.3|3819.3|3782.6|3779.6|1639
1584531300000|2020-03-18 11:35:00|3802.1|3799.1|3797.6|3794.6|3805.8|3802.8|3793.3|3790.3|2270
1584531600000|2020-03-18 11:40:00|3797.3|3794.3|3794.8|3791.8|3800.3|3797.3|3782.8|3779.8|1290
1584531900000|2020-03-18 11:45:00|3795.6|3792.6|3799.1|3796.1|3800.1|3797.1|3792.3|3789.3|1557
1584532200000|2020-03-18 11:50:00|3799.6|3796.6|3787.6|3784.6|3809.6|3806.6|3787.6|3784.6|1345
1584532500000|2020-03-18 11:55:00|3785.6|3782.6|3779.3|3776.3|3790.3|3787.3|3777.1|3774.1|670
1584532800000|2020-03-18 12:00:00|3779.1|3776.1|3774.3|3771.3|3787.1|3784.1|3772.3|3769.3|588
1584533100000|2020-03-18 12:05:00|3774.6|3771.6|3765.8|3762.8|3775.1|3772.1|3763.6|3760.6|548
1584533400000|2020-03-18 12:10:00|3765.6|3762.6|3756.6|3753.6|3766.8|3763.8|3756.3|3753.3|901
1584533700000|2020-03-18 12:15:00|3756.8|3753.8|3755.3|3752.3|3758.3|3755.3|3748.8|3745.8|594
1584534000000|2020-03-18 12:20:00|3755.6|3752.6|3763.1|3760.1|3768.3|3765.3|3753.3|3750.3|1298
1584534300000|2020-03-18 12:25:00|3763.3|3760.3|3760.8|3757.8|3769.6|3766.6|3759.8|3756.8|636
1584534600000|2020-03-18 12:30:00|3762.3|3759.3|3752.8|3749.8|3765.6|3762.6|3742.6|3739.6|641
1584534900000|2020-03-18 12:35:00|3752.6|3749.6|3758.3|3755.3|3760.3|3757.3|3749.1|3746.1|501
1584535200000|2020-03-18 12:40:00|3758.6|3755.6|3773.6|3770.6|3773.6|3770.6|3755.6|3752.6|1283
1584535500000|2020-03-18 12:45:00|3773.4|3770.4|3771.4|3768.4|3796.9|3793.9|3767.4|3764.4|1207
1584535800000|2020-03-18 12:50:00|3771.6|3768.6|3773.6|3770.6|3776.9|3773.9|3767.1|3764.1|404
1584536100000|2020-03-18 12:55:00|3773.4|3770.4|3757.4|3754.4|3775.6|3772.6|3757.1|3754.1|1384
1584536400000|2020-03-18 13:00:00|3757.6|3754.6|3768.6|3765.6|3769.4|3766.4|3746.4|3743.4|2017
1584536700000|2020-03-18 13:05:00|3768.1|3765.1|3760.1|3757.1|3769.9|3766.9|3756.6|3753.6|1202
1584537000000|2020-03-18 13:10:00|3760.4|3757.4|3759.1|3756.1|3760.4|3757.4|3744.6|3741.6|692
1584537300000|2020-03-18 13:15:00|3758.9|3755.9|3755.4|3752.4|3762.6|3759.6|3748.9|3745.9|345
1584537600000|2020-03-18 13:20:00|3756.9|3753.9|3739.9|3736.9|3759.4|3756.4|3737.6|3734.6|660
1584537900000|2020-03-18 13:25:00|3739.6|3736.6|3731.1|3728.1|3740.4|3737.4|3730.6|3727.6|509
1584538200000|2020-03-18 13:30:00|3731.4|3728.4|3773.6|3770.6|3791.9|3788.9|3729.9|3726.9|2500
1584538500000|2020-03-18 13:35:00|3772.9|3769.9|3764.1|3761.1|3780.9|3777.9|3760.9|3757.9|1637
1584538800000|2020-03-18 13:40:00|3764.9|3761.9|3788.9|3785.9|3804.1|3801.1|3760.1|3757.1|2657
1584539100000|2020-03-18 13:45:00|3789.9|3786.9|3782.6|3779.6|3792.1|3789.1|3771.6|3768.6|1347
1584539400000|2020-03-18 13:50:00|3782.9|3779.9|3815.4|3812.4|3816.1|3813.1|3777.4|3774.4|1656
1584539700000|2020-03-18 13:55:00|3816.1|3813.1|3793.9|3790.9|3819.9|3816.9|3792.9|3789.9|2596
1584540000000|2020-03-18 14:00:00|3795.4|3792.4|3830.1|3827.1|3841.4|3838.4|3787.6|3784.6|3306
1584540300000|2020-03-18 14:05:00|3831.1|3828.1|3801.9|3798.9|3831.4|3828.4|3800.9|3797.9|4560
1584540600000|2020-03-18 14:10:00|3802.1|3799.1|3811.1|3808.1|3816.4|3813.4|3798.1|3795.1|1828
1584540900000|2020-03-18 14:15:00|3811.4|3808.4|3823.1|3820.1|3844.9|3841.9|3807.9|3804.9|1784
1584541200000|2020-03-18 14:20:00|3823.4|3820.4|3807.1|3804.1|3824.6|3821.6|3799.9|3796.9|1497
1584541500000|2020-03-18 14:25:00|3807.4|3804.4|3814.4|3811.4|3823.4|3820.4|3807.4|3804.4|877
1584541800000|2020-03-18 14:30:00|3814.1|3811.1|3826.9|3823.9|3836.1|3833.1|3803.4|3800.4|2147
1584542100000|2020-03-18 14:35:00|3826.6|3823.6|3833.1|3830.1|3833.9|3830.9|3815.9|3812.9|5539
1584542400000|2020-03-18 14:40:00|3831.4|3828.4|3821.4|3818.4|3839.1|3836.1|3819.4|3816.4|1443
1584542700000|2020-03-18 14:45:00|3820.9|3817.9|3802.1|3799.1|3823.1|3820.1|3791.1|3788.1|3763
1584543000000|2020-03-18 14:50:00|3801.9|3798.9|3786.9|3783.9|3804.6|3801.6|3783.1|3780.1|2738
1584543300000|2020-03-18 14:55:00|3787.9|3784.9|3774.4|3771.4|3792.9|3789.9|3774.4|3771.4|2182
1584543600000|2020-03-18 15:00:00|3773.9|3770.9|3777.6|3774.6|3788.9|3785.9|3770.9|3767.9|2595
1584543900000|2020-03-18 15:05:00|3777.9|3774.9|3766.4|3763.4|3780.1|3777.1|3763.9|3760.9|1813
1584544200000|2020-03-18 15:10:00|3766.8|3763.8|3745.8|3742.8|3770.3|3767.3|3745|3742|1755
1584544500000|2020-03-18 15:15:00|3744.5|3741.5|3748|3745|3753.8|3750.8|3735.3|3732.3|3221
1584544800000|2020-03-18 15:20:00|3748.3|3745.3|3752.3|3749.3|3763.3|3760.3|3747.3|3744.3|1532
1584545100000|2020-03-18 15:25:00|3752.5|3749.5|3740.3|3737.3|3763|3760|3735.8|3732.8|1302
1584545400000|2020-03-18 15:30:00|3740|3737|3742.8|3739.8|3753.5|3750.5|3728.5|3725.5|1668
1584545700000|2020-03-18 15:35:00|3743|3740|3735.3|3732.3|3754.3|3751.3|3734.8|3731.8|1913
1584546000000|2020-03-18 15:40:00|3733.8|3730.8|3744.8|3741.8|3758.5|3755.5|3727.8|3724.8|1556
1584546300000|2020-03-18 15:45:00|3743.3|3740.3|3757.3|3754.3|3764.3|3761.3|3734.8|3731.8|1338
1584546600000|2020-03-18 15:50:00|3757.5|3754.5|3768.3|3765.3|3770.8|3767.8|3757.5|3754.5|1972
1584546900000|2020-03-18 15:55:00|3768.5|3765.5|3761.8|3758.8|3772.8|3769.8|3754.3|3751.3|999
1584547200000|2020-03-18 16:00:00|3762.3|3759.3|3744.3|3741.3|3766|3763|3743.5|3740.5|1976
1584547500000|2020-03-18 16:05:00|3744|3741|3755.3|3752.3|3767.3|3764.3|3741.5|3738.5|3328
1584547800000|2020-03-18 16:10:00|3754.8|3751.8|3750.5|3747.5|3766.8|3763.8|3750.3|3747.3|2813
1584548100000|2020-03-18 16:15:00|3750.3|3747.3|3737|3734|3753|3750|3730|3727|3187
1584548400000|2020-03-18 16:20:00|3737.5|3734.5|3742.3|3739.3|3748.8|3745.8|3731|3728|2810
1584548700000|2020-03-18 16:25:00|3742|3739|3773|3770|3773.3|3770.3|3739|3736|5264
1584549000000|2020-03-18 16:30:00|3775.3|3772.3|3732.8|3728.8|3780|3776|3727.3|3723.3|8224
1584549300000|2020-03-18 16:35:00|3735.5|3731.5|3741.8|3737.8|3743.5|3739.5|3719.5|3715.5|4347
1584549600000|2020-03-18 16:40:00|3741|3737|3747.3|3743.3|3747.8|3743.8|3735.8|3731.8|1363
1584549900000|2020-03-18 16:45:00|3747.5|3743.5|3738.5|3734.5|3748|3744|3735|3731|690
1584550200000|2020-03-18 16:50:00|3738.3|3734.3|3718.3|3714.3|3740|3736|3716.5|3712.5|722
1584550500000|2020-03-18 16:55:00|3718.5|3714.5|3687.8|3683.8|3721.8|3717.8|3687.8|3683.8|1008
1584550800000|2020-03-18 17:00:00|3688.3|3684.3|3683.3|3679.3|3702|3698|3681.3|3677.3|1121
1584551100000|2020-03-18 17:05:00|3682|3678|3683.8|3679.8|3686.8|3682.8|3649.8|3645.8|1052
1584551400000|2020-03-18 17:10:00|3684|3680|3695.8|3691.8|3720.5|3716.5|3667|3663|2384
1584551700000|2020-03-18 17:15:00|3696.3|3692.3|3689|3685|3699.3|3695.3|3672.8|3668.8|827
1584552000000|2020-03-18 17:20:00|3688.8|3684.8|3698|3694|3704.8|3700.8|3678.5|3674.5|334
1584552300000|2020-03-18 17:25:00|3698.8|3694.8|3675.3|3671.3|3702.5|3698.5|3671.3|3667.3|551
1584552600000|2020-03-18 17:30:00|3674.8|3670.8|3659.5|3655.5|3675.3|3671.3|3638.5|3634.5|810
1584552900000|2020-03-18 17:35:00|3657.5|3653.5|3673.5|3669.5|3685.8|3681.8|3655.3|3651.3|447
1584553200000|2020-03-18 17:40:00|3673.3|3669.3|3688|3684|3707.5|3703.5|3661.5|3657.5|769
1584553500000|2020-03-18 17:45:00|3687.5|3683.5|3697.5|3693.5|3699.8|3695.8|3671.5|3667.5|412
1584553800000|2020-03-18 17:50:00|3696.5|3692.5|3694.3|3690.3|3699.5|3695.5|3676.3|3672.3|221
1584554100000|2020-03-18 17:55:00|3694.5|3690.5|3674.3|3670.3|3694.8|3690.8|3671.5|3667.5|298
1584554400000|2020-03-18 18:00:00|3675.8|3671.8|3656|3652|3679.5|3675.5|3655.5|3651.5|226
1584554700000|2020-03-18 18:05:00|3656.3|3652.3|3662.3|3658.3|3677.5|3673.5|3654.3|3650.3|184
1584555000000|2020-03-18 18:10:00|3661.5|3657.5|3652.3|3648.3|3662.8|3658.8|3646.5|3642.5|118
1584555300000|2020-03-18 18:15:00|3651.3|3647.3|3644.3|3640.3|3666|3662|3642.8|3638.8|73
1584555600000|2020-03-18 18:20:00|3643.8|3639.8|3638.8|3634.8|3651|3647|3634.3|3630.3|95
1584555900000|2020-03-18 18:25:00|3638.5|3634.5|3645|3641|3647.8|3643.8|3632.3|3628.3|176
1584556200000|2020-03-18 18:30:00|3644.8|3640.8|3642.3|3638.3|3654.8|3650.8|3633.8|3629.8|280
1584556500000|2020-03-18 18:35:00|3641.8|3637.8|3676|3672|3677.3|3673.3|3641.8|3637.8|216
1584556800000|2020-03-18 18:40:00|3677|3673|3667.8|3663.8|3677.5|3673.5|3651.8|3647.8|255
1584557100000|2020-03-18 18:45:00|3668|3664|3657.8|3653.8|3674.8|3670.8|3648|3644|546
1584557400000|2020-03-18 18:50:00|3658.3|3654.3|3672.5|3668.5|3683.8|3679.8|3653.8|3649.8|281
1584557700000|2020-03-18 18:55:00|3676.8|3672.8|3693|3689|3697.8|3693.8|3673|3669|218
1584558000000|2020-03-18 19:00:00|3693.3|3689.3|3671|3667|3696.3|3692.3|3666.3|3662.3|242
1584558300000|2020-03-18 19:05:00|3671.3|3667.3|3686.8|3682.8|3701.3|3697.3|3671.3|3667.3|336
1584558600000|2020-03-18 19:10:00|3688.8|3684.8|3707.3|3703.3|3721.5|3717.5|3688.8|3684.8|504
1584558900000|2020-03-18 19:15:00|3707.8|3703.8|3698.8|3694.8|3712.5|3708.5|3683.8|3679.8|348
1584559200000|2020-03-18 19:20:00|3699.8|3695.8|3667.3|3663.3|3700.3|3696.3|3664.5|3660.5|149
1584559500000|2020-03-18 19:25:00|3666.5|3662.5|3650.5|3646.5|3687.5|3683.5|3648.5|3644.5|1533
1584559800000|2020-03-18 19:30:00|3647.5|3643.5|3657.5|3653.5|3678.8|3674.8|3642.8|3638.8|3611
1584560100000|2020-03-18 19:35:00|3657.3|3653.3|3641.3|3637.3|3658.3|3654.3|3636.5|3632.5|422
1584560400000|2020-03-18 19:40:00|3642.3|3638.3|3666.5|3662.5|3673.3|3669.3|3642.3|3638.3|338
1584560700000|2020-03-18 19:45:00|3664.8|3660.8|3697.5|3693.5|3697.5|3693.5|3650.8|3646.8|194
1584561000000|2020-03-18 19:50:00|3697.3|3693.3|3724|3720|3725|3721|3689.5|3685.5|368
1584561300000|2020-03-18 19:55:00|3724.3|3720.3|3735.5|3731.5|3753|3749|3697|3693|579
1584561600000|2020-03-18 20:00:00|3738.5|3734.5|3755|3751|3755.3|3751.3|3703|3699|493
1584561900000|2020-03-18 20:05:00|3754.8|3750.8|3759.5|3755.5|3767|3763|3751.3|3747.3|144
1584562200000|2020-03-18 20:10:00|3759.3|3755.3|3768.3|3764.3|3776|3772|3759.3|3755.3|41
1584562500000|2020-03-18 20:15:00|3765|3761|3762|3758|3768|3764|3762|3758|299
1584562800000|2020-03-18 20:20:00|3761.8|3757.8|3761|3757|3761.8|3757.8|3756.8|3752.8|133
1584563100000|2020-03-18 20:25:00|3760|3756|3759.3|3755.3|3760|3756|3758|3754|146
1584563400000|2020-03-18 20:30:00|3759|3755|3744.5|3740.5|3759|3755|3744.5|3740.5|217
1584563700000|2020-03-18 20:35:00|3744.3|3740.3|3751|3747|3752|3748|3732.5|3728.5|234
1584564000000|2020-03-18 20:40:00|3751.3|3747.3|3737.5|3733.5|3758|3754|3737.5|3733.5|209
1584564300000|2020-03-18 20:45:00|3737.8|3733.8|3739.3|3735.3|3754|3750|3730.3|3726.3|91
1584564600000|2020-03-18 20:50:00|3740|3736|3758.5|3754.5|3758.5|3754.5|3739|3735|6
1584564900000|2020-03-18 20:55:00|3758.8|3754.8|3769.8|3765.8|3770|3766|3758.8|3754.8|21
1584565200000|2020-03-18 21:00:00|3771.2|3765.2|3762.6|3756.6|3771.2|3765.2|3761.6|3755.6|0
1584565500000|2020-03-18 21:05:00|3762.5|3756.5|3759.2|3753.2|3762.9|3756.9|3758.3|3752.3|0
1584565800000|2020-03-18 21:10:00|3759.3|3753.3|3761.8|3755.8|3761.9|3755.9|3759|3753|0
1584566100000|2020-03-18 21:15:00|3761.7|3755.7|3755.2|3749.2|3761.7|3755.7|3755.1|3749.1|0
1584566400000|2020-03-18 21:20:00|3755|3749|3753.4|3747.4|3755|3749|3750.1|3744.1|0
1584566700000|2020-03-18 21:25:00|3753.5|3747.5|3754.6|3748.6|3755.7|3749.7|3752.6|3746.6|0
1584567000000|2020-03-18 21:30:00|3755|3749|3756.1|3750.1|3757.8|3751.8|3753.4|3747.4|0
1584567300000|2020-03-18 21:35:00|3756.5|3750.5|3757.2|3751.2|3758|3752|3755|3749|0
1584567600000|2020-03-18 21:40:00|3756.6|3750.6|3754.2|3748.2|3757.2|3751.2|3754.1|3748.1|0
1584567900000|2020-03-18 21:45:00|3753.5|3747.5|3751.4|3745.4|3754.2|3748.2|3750.2|3744.2|0
1584568200000|2020-03-18 21:50:00|3751.9|3745.9|3753.9|3747.9|3754.3|3748.3|3750.5|3744.5|0
1584568500000|2020-03-18 21:55:00|3754.3|3748.3|3758.8|3752.8|3758.8|3752.8|3754.2|3748.2|0
1584568800000|2020-03-18 22:00:00|3757.8|3751.8|3713.5|3707.5|3766.5|3760.5|3713.5|3707.5|0
1584569100000|2020-03-18 22:05:00|3713.9|3707.9|3695.1|3689.1|3721.7|3715.7|3693.9|3687.9|0
1584569400000|2020-03-18 22:10:00|3694.8|3688.8|3706.7|3700.7|3717|3711|3688.2|3682.2|0
1584569700000|2020-03-18 22:15:00|3706.4|3700.4|3736|3730|3737.2|3731.2|3696.6|3690.6|0
1584570000000|2020-03-18 22:20:00|3735.2|3729.2|3740.9|3734.9|3746.2|3740.2|3718.9|3712.9|0
1584570300000|2020-03-18 22:25:00|3740.8|3734.8|3714.2|3708.2|3750.1|3744.1|3714.2|3708.2|0
1584570600000|2020-03-18 22:30:00|3714.1|3708.1|3717.9|3711.9|3726.1|3720.1|3704.1|3698.1|0
1584570900000|2020-03-18 22:35:00|3717.7|3711.7|3741.4|3735.4|3741.4|3735.4|3709.6|3703.6|0
1584571200000|2020-03-18 22:40:00|3741.8|3735.8|3742.2|3736.2|3748.1|3742.1|3728.8|3722.8|0
1584571500000|2020-03-18 22:45:00|3742.3|3736.3|3778.3|3772.3|3781.2|3775.2|3726.1|3720.1|0
1584571800000|2020-03-18 22:50:00|3778.1|3772.1|3802.4|3796.4|3813.4|3807.4|3765.8|3759.8|0
1584572100000|2020-03-18 22:55:00|3802.3|3796.3|3828.5|3822.5|3868.1|3862.1|3788.9|3782.9|0
1584572400000|2020-03-18 23:00:00|3828.3|3822.3|3820.8|3814.8|3832.8|3826.8|3798.4|3792.4|0
1584572700000|2020-03-18 23:05:00|3820.9|3814.9|3778.5|3772.5|3823.1|3817.1|3777.1|3771.1|0
1584573000000|2020-03-18 23:10:00|3778.4|3772.4|3789.3|3783.3|3808.1|3802.1|3778.4|3772.4|0
1584573300000|2020-03-18 23:15:00|3789.4|3783.4|3798.1|3792.1|3816.5|3810.5|3786.3|3780.3|0
1584573600000|2020-03-18 23:20:00|3798.3|3792.3|3811.1|3805.1|3820.2|3814.2|3796.2|3790.2|0
1584573900000|2020-03-18 23:25:00|3811.3|3805.3|3822.9|3816.9|3840.8|3834.8|3811.3|3805.3|0
1584574200000|2020-03-18 23:30:00|3823|3817|3856.6|3850.6|3858.1|3852.1|3823|3817|0
1584574500000|2020-03-18 23:35:00|3855.4|3849.4|3865.3|3859.3|3868.9|3862.9|3848.8|3842.8|0
1584574800000|2020-03-18 23:40:00|3864.9|3858.9|3865.7|3859.7|3867.4|3861.4|3852.3|3846.3|0
1584575100000|2020-03-18 23:45:00|3865.6|3859.6|3863.5|3857.5|3865.9|3859.9|3843.6|3837.6|0
1584575400000|2020-03-18 23:50:00|3863.4|3857.4|3862.6|3856.6|3865.7|3859.7|3860|3854|0
1584575700000|2020-03-18 23:55:00|3862.7|3856.7|3838.9|3832.9|3868.5|3862.5|3838.2|3832.2|0
1584576000000|2020-03-19 00:00:00|3838.6|3832.6|3843.4|3837.4|3862.1|3856.1|3837.4|3831.4|0
1584576300000|2020-03-19 00:05:00|3843.7|3837.7|3834.9|3828.9|3854.7|3848.7|3829.2|3823.2|0
1584576600000|2020-03-19 00:10:00|3834.8|3828.8|3825.8|3819.8|3837.7|3831.7|3813.3|3807.3|0
1584576900000|2020-03-19 00:15:00|3825.7|3819.7|3873.5|3868.5|3875.1|3870.1|3819.1|3814.1|0
1584577200000|2020-03-19 00:20:00|3873.4|3868.4|3858.1|3853.1|3876.3|3871.3|3854.6|3849.6|0
1584577500000|2020-03-19 00:25:00|3858.3|3853.3|3870.8|3865.8|3877.9|3872.9|3858|3853|0
1584577800000|2020-03-19 00:30:00|3871.1|3866.1|3866|3861|3874.5|3869.5|3860.8|3855.8|0
1584578100000|2020-03-19 00:35:00|3866.1|3861.1|3861.3|3856.3|3869.4|3864.4|3861.3|3856.3|0
1584578400000|2020-03-19 00:40:00|3861.4|3856.4|3843|3838|3861.5|3856.5|3841.8|3836.8|0
1584578700000|2020-03-19 00:45:00|3843.1|3838.1|3826|3821|3849.7|3844.7|3822.8|3817.8|0
1584579000000|2020-03-19 00:50:00|3826.1|3821.1|3807.2|3802.2|3826.8|3821.8|3798|3793|0
1584579300000|2020-03-19 00:55:00|3807.3|3802.3|3804.1|3799.1|3816.8|3811.8|3791.4|3786.4|0
1584579600000|2020-03-19 01:00:00|3803.9|3798.9|3791|3786|3808.6|3803.6|3790.3|3785.3|0
1584579900000|2020-03-19 01:05:00|3790.7|3785.7|3761.5|3756.5|3794.5|3789.5|3761.4|3756.4|0
1584580200000|2020-03-19 01:10:00|3761.8|3756.8|3795.2|3790.2|3800.7|3795.7|3761.5|3756.5|0
1584580500000|2020-03-19 01:15:00|3795.1|3790.1|3792.7|3787.7|3802.4|3797.4|3775|3770|0
1584580800000|2020-03-19 01:20:00|3792.5|3787.5|3801.7|3796.7|3810.3|3805.3|3791.5|3786.5|0
1584581100000|2020-03-19 01:25:00|3801.4|3796.4|3817.2|3812.2|3823.4|3818.4|3801|3796|0
1584581400000|2020-03-19 01:30:00|3817.4|3812.4|3800.3|3795.3|3820.5|3815.5|3796.5|3791.5|0
1584581700000|2020-03-19 01:35:00|3800.6|3795.6|3780.9|3775.9|3805.6|3800.6|3779.1|3774.1|0
1584582000000|2020-03-19 01:40:00|3781|3776|3768|3763|3781.7|3776.7|3768|3763|0
1584582300000|2020-03-19 01:45:00|3768.1|3763.1|3775|3770|3776.9|3771.9|3763.9|3758.9|0
1584582600000|2020-03-19 01:50:00|3775.3|3770.3|3770.7|3765.7|3779.3|3774.3|3768.5|3763.5|0
1584582900000|2020-03-19 01:55:00|3770.4|3765.4|3757|3752|3774.5|3769.5|3754.2|3749.2|0
1584583200000|2020-03-19 02:00:00|3756.9|3751.9|3724.2|3719.2|3757.2|3752.2|3724.2|3719.2|0
1584583500000|2020-03-19 02:05:00|3724.1|3719.1|3726|3721|3743.3|3738.3|3719.5|3714.5|0
1584583800000|2020-03-19 02:10:00|3726.3|3721.3|3719.8|3714.8|3726.7|3721.7|3693.5|3688.5|0
1584584100000|2020-03-19 02:15:00|3719.5|3714.5|3692.3|3687.3|3724.2|3719.2|3690.4|3685.4|0
1584584400000|2020-03-19 02:20:00|3692.5|3687.5|3660.2|3655.2|3702.8|3697.8|3658.7|3653.7|0
1584584700000|2020-03-19 02:25:00|3659.9|3654.9|3655.3|3650.3|3669.1|3664.1|3652.9|3647.9|0
1584585000000|2020-03-19 02:30:00|3655.1|3650.1|3624.6|3619.6|3656|3651|3624.5|3619.5|0
1584585300000|2020-03-19 02:35:00|3624.1|3619.1|3626.8|3621.8|3650.4|3645.4|3615.9|3610.9|0
1584585600000|2020-03-19 02:40:00|3626.5|3621.5|3662.4|3657.4|3662.9|3657.9|3626.5|3621.5|0
1584585900000|2020-03-19 02:45:00|3661.4|3656.4|3625.5|3620.5|3664.4|3659.4|3608.9|3603.9|0
1584586200000|2020-03-19 02:50:00|3625.2|3620.2|3605.5|3600.5|3643.4|3638.4|3600|3595|0
1584586500000|2020-03-19 02:55:00|3605.3|3600.3|3590.9|3585.9|3612.1|3607.1|3590.2|3585.2|0
1584586800000|2020-03-19 03:00:00|3590.7|3585.7|3578.9|3573.9|3594.8|3589.8|3578.4|3573.4|0
1584587100000|2020-03-19 03:05:00|3578.7|3573.7|3580.3|3575.3|3589.8|3584.8|3567|3562|0
1584587400000|2020-03-19 03:10:00|3582.9|3577.9|3588.1|3583.1|3597.2|3592.2|3576.5|3571.5|0
1584587700000|2020-03-19 03:15:00|3588.2|3583.2|3599.6|3594.6|3603.7|3598.7|3588.1|3583.1|0
1584588000000|2020-03-19 03:20:00|3599.7|3594.7|3602.4|3597.4|3619.9|3614.9|3598.9|3593.9|0
1584588300000|2020-03-19 03:25:00|3602.3|3597.3|3599.2|3594.2|3615.7|3610.7|3576.4|3571.4|0
1584588600000|2020-03-19 03:30:00|3598.9|3593.9|3602|3597|3625.3|3620.3|3585.2|3580.2|0
1584588900000|2020-03-19 03:35:00|3601.9|3596.9|3605.8|3600.8|3618.7|3613.7|3601.3|3596.3|0
1584589200000|2020-03-19 03:40:00|3605.9|3600.9|3614.4|3609.4|3634.8|3629.8|3603.1|3598.1|0
1584589500000|2020-03-19 03:45:00|3614.7|3609.7|3577.4|3572.4|3622.7|3617.7|3571.1|3566.1|0
1584589800000|2020-03-19 03:50:00|3577.3|3572.3|3567.1|3562.1|3580.6|3575.6|3564.9|3559.9|0
1584590100000|2020-03-19 03:55:00|3567.2|3562.2|3541.1|3536.1|3570|3565|3538.2|3533.2|0
1584590400000|2020-03-19 04:00:00|3541|3536|3529.2|3524.2|3562.7|3557.7|3526.7|3521.7|0
1584590700000|2020-03-19 04:05:00|3529.3|3524.3|3537.1|3532.1|3544.8|3539.8|3524.5|3519.5|0
1584591000000|2020-03-19 04:10:00|3537.4|3532.4|3542.6|3537.6|3551.9|3546.9|3530.9|3525.9|0
1584591300000|2020-03-19 04:15:00|3542.9|3537.9|3552.9|3547.9|3565.7|3560.7|3538.4|3533.4|0
1584591600000|2020-03-19 04:20:00|3553|3548|3568.9|3563.9|3575.9|3570.9|3547.6|3542.6|0
1584591900000|2020-03-19 04:25:00|3569.2|3564.2|3577.5|3572.5|3581.9|3576.9|3563.1|3558.1|0
1584592200000|2020-03-19 04:30:00|3576.7|3571.7|3580.8|3575.8|3586|3581|3571|3566|0
1584592500000|2020-03-19 04:35:00|3580.9|3575.9|3578.3|3573.3|3581.8|3576.8|3574.2|3569.2|0
1584592800000|2020-03-19 04:40:00|3578.6|3573.6|3555.6|3550.6|3581.6|3576.6|3554.2|3549.2|0
1584593100000|2020-03-19 04:45:00|3555.9|3550.9|3580.3|3575.3|3584.1|3579.1|3555.5|3550.5|0
1584593400000|2020-03-19 04:50:00|3580.4|3575.4|3578.7|3573.7|3592.4|3587.4|3575.2|3570.2|0
1584593700000|2020-03-19 04:55:00|3578.5|3573.5|3563.5|3558.5|3580.7|3575.7|3563.5|3558.5|0
1584594000000|2020-03-19 05:00:00|3564.3|3559.3|3579.4|3574.4|3581.4|3576.4|3563.1|3558.1|0
1584594300000|2020-03-19 05:05:00|3579.8|3574.8|3590.2|3585.2|3598.8|3593.8|3573.6|3568.6|0
1584594600000|2020-03-19 05:10:00|3590.3|3585.3|3607.4|3602.4|3607.4|3602.4|3590.3|3585.3|0
1584594900000|2020-03-19 05:15:00|3608.2|3603.2|3613|3608|3620.7|3615.7|3606.3|3601.3|0
1584595200000|2020-03-19 05:20:00|3612.9|3607.9|3626|3621|3626.1|3621.1|3603.9|3598.9|0
1584595500000|2020-03-19 05:25:00|3626.1|3621.1|3622.5|3617.5|3629.2|3624.2|3617.9|3612.9|0
1584595800000|2020-03-19 05:30:00|3622.8|3617.8|3618.4|3613.4|3626.1|3621.1|3611.5|3606.5|0
1584596100000|2020-03-19 05:35:00|3618.3|3613.3|3623.7|3618.7|3631.7|3626.7|3613.4|3608.4|0
1584596400000|2020-03-19 05:40:00|3623.5|3618.5|3647.5|3642.5|3648.3|3643.3|3620.9|3615.9|0
1584596700000|2020-03-19 05:45:00|3647.6|3642.6|3640.1|3635.1|3664.4|3659.4|3637.6|3632.6|0
1584597000000|2020-03-19 05:50:00|3640|3635|3642.5|3637.5|3650.7|3645.7|3636.4|3631.4|0
1584597300000|2020-03-19 05:55:00|3642.8|3637.8|3640.9|3635.9|3650.7|3645.7|3639.2|3634.2|0
1584597600000|2020-03-19 06:00:00|3640.4|3635.4|3703.5|3698.5|3704.2|3699.2|3639.5|3634.5|0
1584597900000|2020-03-19 06:05:00|3704.3|3699.3|3698.4|3693.4|3732.3|3727.3|3698.4|3693.4|0
1584598200000|2020-03-19 06:10:00|3698.3|3693.3|3698.8|3693.8|3700.8|3695.8|3675.3|3670.3|0
1584598500000|2020-03-19 06:15:00|3698.5|3693.5|3696.6|3691.6|3708.6|3703.6|3689|3684|0
1584598800000|2020-03-19 06:20:00|3696.7|3691.7|3707.9|3702.9|3724.9|3719.9|3695.6|3690.6|0
1584599100000|2020-03-19 06:25:00|3708|3703|3699.2|3694.2|3708.1|3703.1|3694.6|3689.6|0
1584599400000|2020-03-19 06:30:00|3699.4|3694.4|3702|3697|3702|3697|3694.4|3689.4|0
1584599700000|2020-03-19 06:35:00|3701.7|3696.7|3721.5|3716.5|3722.1|3717.1|3701.7|3696.7|0
1584600000000|2020-03-19 06:40:00|3721.6|3716.6|3748.9|3743.9|3760|3755|3720.9|3715.9|0
1584600300000|2020-03-19 06:45:00|3748.8|3743.8|3761.5|3756.5|3761.5|3756.5|3741.1|3736.1|0
1584600600000|2020-03-19 06:50:00|3761.6|3756.6|3799.7|3794.7|3812.8|3807.8|3760.9|3755.9|0
1584600900000|2020-03-19 06:55:00|3799.3|3794.3|3789.5|3784.5|3806.3|3801.3|3786.6|3781.6|0
1584601200000|2020-03-19 07:00:00|3787.2|3782.2|3790.3|3786.3|3800.3|3796.3|3783.3|3779.3|168
1584601500000|2020-03-19 07:05:00|3789.8|3785.8|3761|3757|3791.5|3787.5|3740.3|3736.3|200
1584601800000|2020-03-19 07:10:00|3760.8|3756.8|3745.8|3741.8|3761.8|3757.8|3741.8|3737.8|57
1584602100000|2020-03-19 07:15:00|3746.3|3742.3|3774.8|3770.8|3777.8|3773.8|3746.3|3742.3|124
1584602400000|2020-03-19 07:20:00|3774.5|3770.5|3768.8|3764.8|3774.8|3770.8|3762.8|3758.8|59
1584602700000|2020-03-19 07:25:00|3768|3764|3803.8|3799.8|3803.8|3799.8|3768|3764|244
1584603000000|2020-03-19 07:30:00|3804|3800|3808.3|3804.3|3819.8|3815.8|3803|3799|276
1584603300000|2020-03-19 07:35:00|3807|3803|3805.5|3801.5|3807.3|3803.3|3791|3787|88
1584603600000|2020-03-19 07:40:00|3804.8|3800.8|3802.5|3798.5|3806.3|3802.3|3783.3|3779.3|120
1584603900000|2020-03-19 07:45:00|3801.8|3797.8|3787.5|3783.5|3803.8|3799.8|3780.5|3776.5|207
1584604200000|2020-03-19 07:50:00|3788.5|3784.5|3767.3|3763.3|3789.8|3785.8|3757.3|3753.3|98
1584604500000|2020-03-19 07:55:00|3766.8|3762.8|3793|3789|3793|3789|3766.8|3762.8|255
1584604800000|2020-03-19 08:00:00|3792.5|3789.5|3826.5|3823.5|3832|3829|3785|3782|1502
1584605100000|2020-03-19 08:05:00|3825.3|3822.3|3819|3816|3826.3|3823.3|3783.5|3780.5|2234
1584605400000|2020-03-19 08:10:00|3819.3|3816.3|3826.8|3823.8|3857.5|3854.5|3812.5|3809.5|1244
1584605700000|2020-03-19 08:15:00|3826|3823|3868|3865|3868|3865|3826|3823|928
1584606000000|2020-03-19 08:20:00|3867.5|3864.5|3894.5|3891.5|3906.3|3903.3|3864.3|3861.3|1246
1584606300000|2020-03-19 08:25:00|3894.8|3891.8|3913.5|3910.5|3919.5|3916.5|3878|3875|1192
1584606600000|2020-03-19 08:30:00|3913.8|3910.8|3903.8|3900.8|3919.5|3916.5|3887.5|3884.5|1279
1584606900000|2020-03-19 08:35:00|3903|3900|3885|3882|3911|3908|3883.8|3880.8|1271
1584607200000|2020-03-19 08:40:00|3884|3881|3883.8|3880.8|3895.5|3892.5|3873.5|3870.5|1947
1584607500000|2020-03-19 08:45:00|3886|3883|3875.5|3872.5|3888|3885|3861|3858|1264
1584607800000|2020-03-19 08:50:00|3875.3|3872.3|3883.3|3880.3|3888|3885|3869.8|3866.8|946
1584608100000|2020-03-19 08:55:00|3883|3880|3864.8|3861.8|3883|3880|3864|3861|523
1584608400000|2020-03-19 09:00:00|3864.5|3861.5|3852|3849|3874.8|3871.8|3847|3844|920
1584608700000|2020-03-19 09:05:00|3852.3|3849.3|3868.8|3865.8|3871.8|3868.8|3849.8|3846.8|1172
1584609000000|2020-03-19 09:10:00|3868.5|3865.5|3878.5|3875.5|3883.3|3880.3|3863|3860|1899
1584609300000|2020-03-19 09:15:00|3878.3|3875.3|3876.5|3873.5|3884|3881|3870.3|3867.3|731
1584609600000|2020-03-19 09:20:00|3876|3873|3854|3851|3879.5|3876.5|3854|3851|1906
1584609900000|2020-03-19 09:25:00|3854.3|3851.3|3841|3838|3856.8|3853.8|3839|3836|649
1584610200000|2020-03-19 09:30:00|3841.3|3838.3|3846.3|3843.3|3852.3|3849.3|3831.8|3828.8|870
1584610500000|2020-03-19 09:35:00|3846.5|3843.5|3852.8|3849.8|3853.3|3850.3|3842.3|3839.3|920
1584610800000|2020-03-19 09:40:00|3852.5|3849.5|3875|3872|3876.8|3873.8|3849|3846|823
1584611100000|2020-03-19 09:45:00|3874.8|3871.8|3855|3852|3875.3|3872.3|3853.8|3850.8|988
1584611400000|2020-03-19 09:50:00|3855.5|3852.5|3839|3836|3855.8|3852.8|3837.8|3834.8|756
1584611700000|2020-03-19 09:55:00|3838.8|3835.8|3838.8|3835.8|3853|3850|3834.3|3831.3|2503
1584612000000|2020-03-19 10:00:00|3838.5|3835.5|3821.3|3818.3|3838.8|3835.8|3819.3|3816.3|1672
1584612300000|2020-03-19 10:05:00|3821.8|3818.8|3795|3792|3823|3820|3791|3788|1598
1584612600000|2020-03-19 10:10:00|3795.3|3792.3|3778|3775|3801|3798|3778|3775|1290
1584612900000|2020-03-19 10:15:00|3777.3|3774.3|3765.8|3762.8|3782.3|3779.3|3764|3761|867
1584613200000|2020-03-19 10:20:00|3765|3762|3776.5|3773.5|3780|3777|3760|3757|923
1584613500000|2020-03-19 10:25:00|3775.8|3772.8|3780.5|3777.5|3780.8|3777.8|3770.8|3767.8|459
1584613800000|2020-03-19 10:30:00|3780.3|3777.3|3772.8|3769.8|3780.8|3777.8|3771.8|3768.8|1217
1584614100000|2020-03-19 10:35:00|3773|3770|3772.3|3769.3|3779|3776|3765|3762|629
1584614400000|2020-03-19 10:40:00|3772.5|3769.5|3771|3768|3780|3777|3769.3|3766.3|487
1584614700000|2020-03-19 10:45:00|3771.3|3768.3|3762.3|3759.3|3774|3771|3746.8|3743.8|684
1584615000000|2020-03-19 10:50:00|3762|3759|3762|3759|3770.3|3767.3|3759|3756|478
1584615300000|2020-03-19 10:55:00|3761.8|3758.8|3757|3754|3764.8|3761.8|3748|3745|475
1584615600000|2020-03-19 11:00:00|3756.8|3753.8|3760|3757|3768.8|3765.8|3753.3|3750.3|1689
1584615900000|2020-03-19 11:05:00|3761|3758|3751|3748|3761|3758|3746|3743|506
1584616200000|2020-03-19 11:10:00|3751.3|3748.3|3757.5|3754.5|3770|3767|3744.8|3741.8|760
1584616500000|2020-03-19 11:15:00|3757.8|3754.8|3745.8|3742.8|3761.8|3758.8|3745.8|3742.8|390
1584616800000|2020-03-19 11:20:00|3746|3743|3741.5|3738.5|3748|3745|3735|3732|646
1584617100000|2020-03-19 11:25:00|3741.8|3738.8|3737.8|3734.8|3747.3|3744.3|3733.3|3730.3|551
1584617400000|2020-03-19 11:30:00|3737.5|3734.5|3723.3|3720.3|3739.8|3736.8|3710|3707|2574
1584617700000|2020-03-19 11:35:00|3722.8|3719.8|3702.3|3699.3|3723|3720|3701.8|3698.8|871
1584618000000|2020-03-19 11:40:00|3702|3699|3693.3|3690.3|3702|3699|3690|3687|1029
1584618300000|2020-03-19 11:45:00|3693.5|3690.5|3725|3722|3725|3722|3689|3686|971
1584618600000|2020-03-19 11:50:00|3725.5|3722.5|3722.3|3719.3|3742.3|3739.3|3714.3|3711.3|1021
1584618900000|2020-03-19 11:55:00|3722.5|3719.5|3711.3|3708.3|3732.8|3729.8|3709|3706|453
1584619200000|2020-03-19 12:00:00|3711.8|3708.8|3732|3729|3735.8|3732.8|3711|3708|292
1584619500000|2020-03-19 12:05:00|3731.8|3728.8|3735|3732|3739|3736|3729|3726|429
1584619800000|2020-03-19 12:10:00|3735.3|3732.3|3734.8|3731.8|3740.3|3737.3|3729.3|3726.3|597
1584620100000|2020-03-19 12:15:00|3737|3734|3734|3731|3737|3734|3719|3716|5595
1584620400000|2020-03-19 12:20:00|3733.8|3730.8|3731.8|3728.8|3740.8|3737.8|3728.8|3725.8|577
1584620700000|2020-03-19 12:25:00|3731.5|3728.5|3731.8|3728.8|3733|3730|3723|3720|369
1584621000000|2020-03-19 12:30:00|3731|3728|3736.8|3733.8|3739|3736|3726.3|3723.3|389
1584621300000|2020-03-19 12:35:00|3736.5|3733.5|3735|3732|3747|3744|3732|3729|2307
1584621600000|2020-03-19 12:40:00|3735.1|3732.1|3753.1|3750.1|3753.9|3750.9|3727.6|3724.6|679
1584621900000|2020-03-19 12:45:00|3752.9|3749.9|3753.4|3750.4|3753.4|3750.4|3743.4|3740.4|318
1584622200000|2020-03-19 12:50:00|3753.1|3750.1|3751.6|3748.6|3756.6|3753.6|3744.1|3741.1|145
1584622500000|2020-03-19 12:55:00|3751.4|3748.4|3748.1|3745.1|3752.6|3749.6|3738.6|3735.6|124
1584622800000|2020-03-19 13:00:00|3748.4|3745.4|3742.9|3739.9|3754.9|3751.9|3739.6|3736.6|140
1584623100000|2020-03-19 13:05:00|3743.1|3740.1|3748.4|3745.4|3749.9|3746.9|3737.4|3734.4|1643
1584623400000|2020-03-19 13:10:00|3748.6|3745.6|3758.9|3755.9|3759.6|3756.6|3747.1|3744.1|749
1584623700000|2020-03-19 13:15:00|3760.6|3757.6|3754.4|3751.4|3760.6|3757.6|3752.1|3749.1|104
1584624000000|2020-03-19 13:20:00|3755.1|3752.1|3741.4|3738.4|3758.1|3755.1|3741.1|3738.1|256
1584624300000|2020-03-19 13:25:00|3741.1|3738.1|3736.6|3733.6|3743.6|3740.6|3729.6|3726.6|157
1584624600000|2020-03-19 13:30:00|3736.4|3733.4|3713.9|3710.9|3742.4|3739.4|3703.9|3700.9|408
1584624900000|2020-03-19 13:35:00|3714.4|3711.4|3708.4|3705.4|3717.6|3714.6|3702.9|3699.9|166
1584625200000|2020-03-19 13:40:00|3708.6|3705.6|3703.6|3700.6|3710.6|3707.6|3690.9|3687.9|236
1584625500000|2020-03-19 13:45:00|3705.9|3702.9|3717.1|3714.1|3722.1|3719.1|3701.4|3698.4|146
1584625800000|2020-03-19 13:50:00|3717.4|3714.4|3733.6|3730.6|3735.4|3732.4|3715.1|3712.1|167
1584626100000|2020-03-19 13:55:00|3734.1|3731.1|3742.4|3739.4|3747.9|3744.9|3726.4|3723.4|318
1584626400000|2020-03-19 14:00:00|3742.9|3739.9|3743.4|3740.4|3748.9|3745.9|3729.4|3726.4|365
1584626700000|2020-03-19 14:05:00|3743.9|3740.9|3758.9|3755.9|3767.1|3764.1|3743.4|3740.4|317
1584627000000|2020-03-19 14:10:00|3758.4|3755.4|3767.1|3764.1|3771.4|3768.4|3749.1|3746.1|274
1584627300000|2020-03-19 14:15:00|3768.1|3765.1|3761.6|3758.6|3772.1|3769.1|3758.1|3755.1|203
1584627600000|2020-03-19 14:20:00|3763.4|3760.4|3773.9|3770.9|3777.6|3774.6|3756.6|3753.6|226
1584627900000|2020-03-19 14:25:00|3774.1|3771.1|3781.4|3778.4|3781.4|3778.4|3766.1|3763.1|266
1584628200000|2020-03-19 14:30:00|3781.9|3778.9|3802.4|3799.4|3804.4|3801.4|3777.1|3774.1|444
1584628500000|2020-03-19 14:35:00|3802.6|3799.6|3762.4|3759.4|3802.6|3799.6|3759.9|3756.9|271
1584628800000|2020-03-19 14:40:00|3764.4|3761.4|3764.1|3761.1|3777.1|3774.1|3756.1|3753.1|318
1584629100000|2020-03-19 14:45:00|3763.1|3760.1|3761.9|3758.9|3772.9|3769.9|3758.4|3755.4|257
1584629400000|2020-03-19 14:50:00|3761.4|3758.4|3756.9|3753.9|3765.1|3762.1|3742.9|3739.9|298
1584629700000|2020-03-19 14:55:00|3757.1|3754.1|3750.1|3747.1|3773.6|3770.6|3749.4|3746.4|314
1584630000000|2020-03-19 15:00:00|3747.6|3744.6|3758.4|3755.4|3774.6|3771.6|3747.6|3744.6|307
1584630300000|2020-03-19 15:05:00|3759.1|3756.1|3762.1|3759.1|3774.1|3771.1|3755.1|3752.1|185
1584630600000|2020-03-19 15:10:00|3761.8|3758.8|3778.6|3775.6|3782.6|3779.6|3752.8|3749.8|479
1584630900000|2020-03-19 15:15:00|3778.8|3775.8|3782.3|3779.3|3786.8|3783.8|3762.6|3759.6|609
1584631200000|2020-03-19 15:20:00|3784.1|3781.1|3812.6|3809.6|3812.6|3809.6|3783.8|3780.8|531
1584631500000|2020-03-19 15:25:00|3813.1|3810.1|3812.1|3809.1|3826.8|3823.8|3809.8|3806.8|634
1584631800000|2020-03-19 15:30:00|3812.3|3809.3|3816.1|3813.1|3820.3|3817.3|3801.3|3798.3|499
1584632100000|2020-03-19 15:35:00|3815.3|3812.3|3814.6|3811.6|3830.6|3827.6|3810.8|3807.8|931
1584632400000|2020-03-19 15:40:00|3814.8|3811.8|3826.8|3823.8|3827.6|3824.6|3811.3|3808.3|388
1584632700000|2020-03-19 15:45:00|3827.1|3824.1|3837.3|3834.3|3837.3|3834.3|3821.8|3818.8|505
1584633000000|2020-03-19 15:50:00|3837.1|3834.1|3841.3|3838.3|3842.1|3839.1|3819.3|3816.3|672
1584633300000|2020-03-19 15:55:00|3841.6|3838.6|3816.6|3813.6|3853.3|3850.3|3811.1|3808.1|422
1584633600000|2020-03-19 16:00:00|3817.1|3814.1|3812.8|3809.8|3824.8|3821.8|3810.3|3807.3|418
1584633900000|2020-03-19 16:05:00|3812.3|3809.3|3814.3|3811.3|3825.6|3822.6|3810.6|3807.6|470
1584634200000|2020-03-19 16:10:00|3813.8|3810.8|3823.8|3820.8|3824.8|3821.8|3806.8|3803.8|323
1584634500000|2020-03-19 16:15:00|3824.8|3821.8|3828.3|3825.3|3832.1|3829.1|3805.3|3802.3|185
1584634800000|2020-03-19 16:20:00|3828.8|3825.8|3830.1|3827.1|3838.8|3835.8|3828.3|3825.3|229
1584635100000|2020-03-19 16:25:00|3829.1|3826.1|3855.6|3852.6|3855.6|3852.6|3817.6|3814.6|312
1584635400000|2020-03-19 16:30:00|3857.8|3854.8|3854.8|3850.8|3862.6|3858.6|3812.3|3808.3|2481
1584635700000|2020-03-19 16:35:00|3852.3|3848.3|3833.6|3829.6|3852.3|3848.3|3823.8|3819.8|1056
1584636000000|2020-03-19 16:40:00|3833.1|3829.1|3853.1|3849.1|3856.1|3852.1|3828.8|3824.8|346
1584636300000|2020-03-19 16:45:00|3853.3|3849.3|3855.6|3851.6|3861.8|3857.8|3852.8|3848.8|473
1584636600000|2020-03-19 16:50:00|3855.8|3851.8|3870.1|3866.1|3872.6|3868.6|3854.6|3850.6|155
1584636900000|2020-03-19 16:55:00|3870.3|3866.3|3870.1|3866.1|3875.3|3871.3|3864.1|3860.1|204
1584637200000|2020-03-19 17:00:00|3869.6|3865.6|3864.1|3860.1|3872.6|3868.6|3856.1|3852.1|516
1584637500000|2020-03-19 17:05:00|3864.3|3860.3|3864.1|3860.1|3871.1|3867.1|3855.6|3851.6|433
1584637800000|2020-03-19 17:10:00|3863.8|3859.8|3863.1|3859.1|3872.6|3868.6|3862.6|3858.6|191
1584638100000|2020-03-19 17:15:00|3862.8|3858.8|3862.6|3858.6|3870.6|3866.6|3853.8|3849.8|422
1584638400000|2020-03-19 17:20:00|3862.3|3858.3|3858.3|3854.3|3867.8|3863.8|3852.6|3848.6|137
1584638700000|2020-03-19 17:25:00|3858.6|3854.6|3831.8|3827.8|3858.8|3854.8|3830.6|3826.6|66
1584639000000|2020-03-19 17:30:00|3831.1|3827.1|3840.6|3836.6|3841.1|3837.1|3827.8|3823.8|203
1584639300000|2020-03-19 17:35:00|3841.6|3837.6|3848.8|3844.8|3850.8|3846.8|3837.8|3833.8|499
1584639600000|2020-03-19 17:40:00|3848.3|3844.3|3850.1|3846.1|3853.3|3849.3|3835.1|3831.1|175
1584639900000|2020-03-19 17:45:00|3849.8|3845.8|3848.3|3844.3|3860.1|3856.1|3845.6|3841.6|75
1584640200000|2020-03-19 17:50:00|3848.6|3844.6|3874.8|3870.8|3877.6|3873.6|3847.8|3843.8|62
1584640500000|2020-03-19 17:55:00|3875.3|3871.3|3855.3|3851.3|3881.8|3877.8|3852.3|3848.3|160
1584640800000|2020-03-19 18:00:00|3856.3|3852.3|3852.3|3848.3|3868.1|3864.1|3848.8|3844.8|93
1584641100000|2020-03-19 18:05:00|3852.6|3848.6|3854.3|3850.3|3859.3|3855.3|3846.8|3842.8|22
1584641400000|2020-03-19 18:10:00|3854.6|3850.6|3859.3|3855.3|3864.1|3860.1|3852.6|3848.6|1
1584641700000|2020-03-19 18:15:00|3859.1|3855.1|3859.6|3855.6|3860.1|3856.1|3851.1|3847.1|36
1584642000000|2020-03-19 18:20:00|3859.3|3855.3|3874.6|3870.6|3876.6|3872.6|3853.1|3849.1|100
1584642300000|2020-03-19 18:25:00|3874.3|3870.3|3860.3|3856.3|3882.3|3878.3|3859.3|3855.3|32
1584642600000|2020-03-19 18:30:00|3860.1|3856.1|3876.3|3872.3|3879.3|3875.3|3855.6|3851.6|2
1584642900000|2020-03-19 18:35:00|3876.1|3872.1|3906.1|3902.1|3906.6|3902.6|3875.8|3871.8|239
1584643200000|2020-03-19 18:40:00|3905.8|3901.8|3921.1|3917.1|3928.8|3924.8|3905.6|3901.6|620
1584643500000|2020-03-19 18:45:00|3921.3|3917.3|3912.1|3908.1|3922.1|3918.1|3904.6|3900.6|127
1584643800000|2020-03-19 18:50:00|3911.3|3907.3|3892.3|3888.3|3917.8|3913.8|3892.3|3888.3|121
1584644100000|2020-03-19 18:55:00|3892.1|3888.1|3892.3|3888.3|3899.1|3895.1|3886.1|3882.1|171
1584644400000|2020-03-19 19:00:00|3891.6|3887.6|3886.3|3882.3|3892.8|3888.8|3877.6|3873.6|99
1584644700000|2020-03-19 19:05:00|3886.8|3882.8|3862.6|3858.6|3891.6|3887.6|3862.3|3858.3|227
1584645000000|2020-03-19 19:10:00|3862.3|3858.3|3867.8|3863.8|3875.3|3871.3|3850.8|3846.8|112
1584645300000|2020-03-19 19:15:00|3868.1|3864.1|3871.8|3867.8|3888.1|3884.1|3854.8|3850.8|98
1584645600000|2020-03-19 19:20:00|3871.1|3867.1|3882.1|3878.1|3885.6|3881.6|3868.8|3864.8|24
1584645900000|2020-03-19 19:25:00|3881.8|3877.8|3876.8|3872.8|3887.3|3883.3|3875.8|3871.8|51
1584646200000|2020-03-19 19:30:00|3877.3|3873.3|3863.1|3859.1|3881.1|3877.1|3851.1|3847.1|82
1584646500000|2020-03-19 19:35:00|3863.6|3859.6|3869.8|3865.8|3873.6|3869.6|3859.3|3855.3|289
1584646800000|2020-03-19 19:40:00|3870.3|3866.3|3881.1|3877.1|3883.8|3879.8|3863.8|3859.8|22
1584647100000|2020-03-19 19:45:00|3881.8|3877.8|3868.8|3864.8|3882.6|3878.6|3863.3|3859.3|37
1584647400000|2020-03-19 19:50:00|3867.3|3863.3|3848.1|3844.1|3867.3|3863.3|3842.8|3838.8|303
1584647700000|2020-03-19 19:55:00|3848.6|3844.6|3850.8|3846.8|3858.1|3854.1|3844.1|3840.1|337
1584648000000|2020-03-19 20:00:00|3850.6|3846.6|3843.8|3839.8|3856.1|3852.1|3842.6|3838.6|57
1584648300000|2020-03-19 20:05:00|3844.1|3840.1|3842.6|3838.6|3849.1|3845.1|3842.6|3838.6|17
1584648600000|2020-03-19 20:10:00|3842.3|3838.3|3855.3|3851.3|3857.6|3853.6|3837.8|3833.8|94
1584648900000|2020-03-19 20:15:00|3855.1|3851.1|3853.1|3849.1|3858.1|3854.1|3853.1|3849.1|0
1584649200000|2020-03-19 20:20:00|3853.6|3849.6|3859.6|3855.6|3859.6|3855.6|3851.1|3847.1|26
1584649500000|2020-03-19 20:25:00|3859.1|3855.1|3855.6|3851.6|3860.8|3856.8|3855.1|3851.1|2
1584649800000|2020-03-19 20:30:00|3854.8|3850.8|3841.6|3837.6|3854.8|3850.8|3841.3|3837.3|9
1584650100000|2020-03-19 20:35:00|3841.8|3837.8|3843.6|3839.6|3846.3|3842.3|3841.8|3837.8|0
1584650400000|2020-03-19 20:40:00|3842.8|3838.8|3837.8|3833.8|3843.8|3839.8|3837.8|3833.8|1
1584650700000|2020-03-19 20:45:00|3838.3|3834.3|3805.3|3801.3|3838.6|3834.6|3805.3|3801.3|17
1584651000000|2020-03-19 20:50:00|3806.3|3802.3|3816.1|3812.1|3822.1|3818.1|3805.6|3801.6|50
1584651300000|2020-03-19 20:55:00|3816.3|3812.3|3823.3|3819.3|3824.3|3820.3|3816.3|3812.3|23
1584651600000|2020-03-19 21:00:00|3824.6|3818.6|3827|3821|3827|3821|3819.8|3813.8|0
1584651900000|2020-03-19 21:05:00|3826.5|3820.5|3823.1|3817.1|3826.8|3820.8|3822.5|3816.5|0
1584652200000|2020-03-19 21:10:00|3823.4|3817.4|3822.6|3816.6|3825.6|3819.6|3822|3816|0
1584652500000|2020-03-19 21:15:00|3822.9|3816.9|3821.4|3815.4|3823.4|3817.4|3817.7|3811.7|0
1584652800000|2020-03-19 21:20:00|3820.7|3814.7|3821.4|3815.4|3823.4|3817.4|3820.7|3814.7|0
1584653100000|2020-03-19 21:25:00|3820.9|3814.9|3818.4|3812.4|3822.1|3816.1|3817.5|3811.5|0
1584653400000|2020-03-19 21:30:00|3817.5|3811.5|3815.3|3809.3|3818.3|3812.3|3814.7|3808.7|0
1584653700000|2020-03-19 21:35:00|3815.1|3809.1|3813.4|3807.4|3817.9|3811.9|3813.4|3807.4|0
1584654000000|2020-03-19 21:40:00|3814.2|3808.2|3814.8|3808.8|3816.8|3810.8|3813.4|3807.4|0
1584654300000|2020-03-19 21:45:00|3814.9|3808.9|3812.2|3806.2|3815.9|3809.9|3811.6|3805.6|0
1584654600000|2020-03-19 21:50:00|3812.7|3806.7|3816|3810|3816.1|3810.1|3812.2|3806.2|0
1584654900000|2020-03-19 21:55:00|3815.5|3809.5|3818.1|3812.1|3819.4|3813.4|3814.6|3808.6|0
1584655200000|2020-03-19 22:00:00|3817.3|3811.3|3823.5|3817.5|3829|3823|3796.5|3790.5|0
1584655500000|2020-03-19 22:05:00|3823.4|3817.4|3806.4|3800.4|3841.7|3835.7|3804.2|3798.2|0
1584655800000|2020-03-19 22:10:00|3806.6|3800.6|3831.8|3825.8|3836.5|3830.5|3799.8|3793.8|0
1584656100000|2020-03-19 22:15:00|3831.5|3825.5|3822.9|3816.9|3831.5|3825.5|3813.1|3807.1|0
1584656400000|2020-03-19 22:20:00|3823.2|3817.2|3818.6|3812.6|3835.3|3829.3|3818.4|3812.4|0
1584656700000|2020-03-19 22:25:00|3818.5|3812.5|3826.8|3820.8|3830.2|3824.2|3815.8|3809.8|0
1584657000000|2020-03-19 22:30:00|3826.7|3820.7|3810.5|3804.5|3827.6|3821.6|3806.8|3800.8|0
1584657300000|2020-03-19 22:35:00|3810.6|3804.6|3799.1|3793.1|3811.1|3805.1|3798.5|3792.5|0
1584657600000|2020-03-19 22:40:00|3799|3793|3802.9|3796.9|3819.2|3813.2|3798.6|3792.6|0
1584657900000|2020-03-19 22:45:00|3802.8|3796.8|3808.6|3802.6|3815.4|3809.4|3802.8|3796.8|0
1584658200000|2020-03-19 22:50:00|3808.7|3802.7|3817.2|3811.2|3822.2|3816.2|3802.9|3796.9|0
1584658500000|2020-03-19 22:55:00|3817.5|3811.5|3788|3782|3817.5|3811.5|3782.5|3776.5|0
1584658800000|2020-03-19 23:00:00|3787.5|3781.5|3782.3|3776.3|3797.8|3791.8|3779|3773|0
1584659100000|2020-03-19 23:05:00|3782.7|3776.7|3787.9|3781.9|3794.7|3788.7|3782|3776|0
1584659400000|2020-03-19 23:10:00|3787.8|3781.8|3788.5|3782.5|3794.2|3788.2|3779.7|3773.7|0
1584659700000|2020-03-19 23:15:00|3788.8|3782.8|3806.9|3800.9|3819.9|3813.9|3788|3782|0
1584660000000|2020-03-19 23:20:00|3806.7|3800.7|3819.9|3813.9|3821.3|3815.3|3802.2|3796.2|0
1584660300000|2020-03-19 23:25:00|3819.5|3813.5|3798.6|3792.6|3819.9|3813.9|3792.9|3786.9|0
1584660600000|2020-03-19 23:30:00|3798.7|3792.7|3799.9|3793.9|3807.6|3801.6|3793.5|3787.5|0
1584660900000|2020-03-19 23:35:00|3799.6|3793.6|3804.8|3798.8|3805.9|3799.9|3793|3787|0
1584661200000|2020-03-19 23:40:00|3805|3799|3810.6|3804.6|3811.1|3805.1|3803.3|3797.3|0
1584661500000|2020-03-19 23:45:00|3810.7|3804.7|3816.4|3810.4|3816.9|3810.9|3804|3798|0
1584661800000|2020-03-19 23:50:00|3816.3|3810.3|3817.1|3811.1|3824|3818|3814|3808|0
1584662100000|2020-03-19 23:55:00|3817.3|3811.3|3825.1|3819.1|3829.7|3823.7|3812.8|3806.8|0
1584662400000|2020-03-20 00:00:00|3825|3819|3825.2|3819.2|3830|3824|3807.5|3801.5|0
1584662700000|2020-03-20 00:05:00|3825|3819|3817.7|3811.7|3825|3819|3809|3803|0
1584663000000|2020-03-20 00:10:00|3817.6|3811.6|3808.8|3802.8|3817.6|3811.6|3798.9|3792.9|0
1584663300000|2020-03-20 00:15:00|3808.9|3802.9|3825.2|3820.2|3834.2|3829.2|3801.2|3796.2|0
1584663600000|2020-03-20 00:20:00|3825.3|3820.3|3848|3843|3850.1|3845.1|3824.4|3819.4|0
1584663900000|2020-03-20 00:25:00|3848.1|3843.1|3839.8|3834.8|3853.3|3848.3|3838.9|3833.9|0
1584664200000|2020-03-20 00:30:00|3839.7|3834.7|3828.8|3823.8|3839.8|3834.8|3825.1|3820.1|0
1584664500000|2020-03-20 00:35:00|3828.9|3823.9|3841.2|3836.2|3841.2|3836.2|3828.8|3823.8|0
1584664800000|2020-03-20 00:40:00|3841.1|3836.1|3827|3822|3841.6|3836.6|3826.9|3821.9|0
1584665100000|2020-03-20 00:45:00|3826.7|3821.7|3823.4|3818.4|3828.9|3823.9|3811.6|3806.6|0
1584665400000|2020-03-20 00:50:00|3823.2|3818.2|3822.5|3817.5|3825.4|3820.4|3811.9|3806.9|0
1584665700000|2020-03-20 00:55:00|3822.4|3817.4|3809.8|3804.8|3824.5|3819.5|3802.2|3797.2|0
1584666000000|2020-03-20 01:00:00|3809.7|3804.7|3823.8|3818.8|3824.1|3819.1|3803.4|3798.4|0
1584666300000|2020-03-20 01:05:00|3824.5|3819.5|3834.1|3829.1|3844.2|3839.2|3824.5|3819.5|0
1584666600000|2020-03-20 01:10:00|3834.2|3829.2|3845.1|3840.1|3849.8|3844.8|3827.5|3822.5|0
1584666900000|2020-03-20 01:15:00|3845.3|3840.3|3844.5|3839.5|3857.7|3852.7|3838.2|3833.2|0
1584667200000|2020-03-20 01:20:00|3844.4|3839.4|3881.8|3876.8|3887|3882|3842.9|3837.9|0
1584667500000|2020-03-20 01:25:00|3881.5|3876.5|3872.2|3867.2|3898.7|3893.7|3866|3861|0
1584667800000|2020-03-20 01:30:00|3871.5|3866.5|3854|3849|3871.5|3866.5|3849.3|3844.3|0
1584668100000|2020-03-20 01:35:00|3853.8|3848.8|3833.7|3828.7|3858.9|3853.9|3833.6|3828.6|0
1584668400000|2020-03-20 01:40:00|3833.5|3828.5|3814.9|3809.9|3833.8|3828.8|3812.8|3807.8|0
1584668700000|2020-03-20 01:45:00|3814.8|3809.8|3824.2|3819.2|3829.7|3824.7|3810.1|3805.1|0
1584669000000|2020-03-20 01:50:00|3824.3|3819.3|3834.6|3829.6|3835.4|3830.4|3822.6|3817.6|0
1584669300000|2020-03-20 01:55:00|3834.8|3829.8|3848.5|3843.5|3848.8|3843.8|3820.5|3815.5|0
1584669600000|2020-03-20 02:00:00|3848.4|3843.4|3828.2|3823.2|3851.9|3846.9|3828.2|3823.2|0
1584669900000|2020-03-20 02:05:00|3827.9|3822.9|3842.9|3837.9|3846|3841|3822.3|3817.3|0
1584670200000|2020-03-20 02:10:00|3843|3838|3872.6|3867.6|3873.4|3868.4|3843|3838|0
1584670500000|2020-03-20 02:15:00|3872.5|3867.5|3880.2|3875.2|3881.8|3876.8|3871.2|3866.2|0
1584670800000|2020-03-20 02:20:00|3880.4|3875.4|3881.8|3876.8|3894.7|3889.7|3864.7|3859.7|0
1584671100000|2020-03-20 02:25:00|3882.1|3877.1|3865.4|3860.4|3887.9|3882.9|3858.1|3853.1|0
1584671400000|2020-03-20 02:30:00|3865.5|3860.5|3868.1|3863.1|3873|3868|3857.1|3852.1|0
1584671700000|2020-03-20 02:35:00|3868.2|3863.2|3867.2|3862.2|3879.4|3874.4|3866.6|3861.6|0
1584672000000|2020-03-20 02:40:00|3867.5|3862.5|3872.2|3867.2|3876.1|3871.1|3863.5|3858.5|0
1584672300000|2020-03-20 02:45:00|3871.9|3866.9|3864.9|3859.9|3876.5|3871.5|3864.9|3859.9|0
1584672600000|2020-03-20 02:50:00|3864.8|3859.8|3869.2|3864.2|3870.2|3865.2|3859.2|3854.2|0
1584672900000|2020-03-20 02:55:00|3869.5|3864.5|3878.7|3873.7|3879.7|3874.7|3868.2|3863.2|0
1584673200000|2020-03-20 03:00:00|3878.5|3873.5|3863.4|3858.4|3879.7|3874.7|3861.8|3856.8|0
1584673500000|2020-03-20 03:05:00|3863.7|3858.7|3862.9|3857.9|3871.2|3866.2|3858.8|3853.8|0
1584673800000|2020-03-20 03:10:00|3863.2|3858.2|3872|3867|3873|3868|3862.9|3857.9|0
1584674100000|2020-03-20 03:15:00|3871.9|3866.9|3875.8|3870.8|3880.4|3875.4|3869.4|3864.4|0
1584674400000|2020-03-20 03:20:00|3875.7|3870.7|3862.5|3857.5|3877.4|3872.4|3860|3855|0
1584674700000|2020-03-20 03:25:00|3862.7|3857.7|3873.9|3868.9|3874.2|3869.2|3862.3|3857.3|0
1584675000000|2020-03-20 03:30:00|3873.7|3868.7|3861.4|3856.4|3873.8|3868.8|3860.6|3855.6|0
1584675300000|2020-03-20 03:35:00|3861.5|3856.5|3867.9|3862.9|3868.7|3863.7|3858.9|3853.9|0
1584675600000|2020-03-20 03:40:00|3868|3863|3871.4|3866.4|3873.5|3868.5|3865.7|3860.7|0
1584675900000|2020-03-20 03:45:00|3871.3|3866.3|3874.7|3869.7|3877.8|3872.8|3869.9|3864.9|0
1584676200000|2020-03-20 03:50:00|3874.4|3869.4|3868.6|3863.6|3874.7|3869.7|3865.8|3860.8|0
1584676500000|2020-03-20 03:55:00|3868.7|3863.7|3873.8|3868.8|3877.1|3872.1|3868.7|3863.7|0
1584676800000|2020-03-20 04:00:00|3873.9|3868.9|3872.6|3867.6|3874.1|3869.1|3869.3|3864.3|0
1584677100000|2020-03-20 04:05:00|3872.7|3867.7|3873.3|3868.3|3877|3872|3867.4|3862.4|0
1584677400000|2020-03-20 04:10:00|3873.5|3868.5|3877.1|3872.1|3878.9|3873.9|3871.8|3866.8|0
1584677700000|2020-03-20 04:15:00|3877.2|3872.2|3886.5|3881.5|3890.3|3885.3|3877.2|3872.2|0
1584678000000|2020-03-20 04:20:00|3886.3|3881.3|3898.9|3893.9|3899|3894|3883.8|3878.8|0
1584678300000|2020-03-20 04:25:00|3898.8|3893.8|3903|3898|3904.2|3899.2|3897.5|3892.5|0
1584678600000|2020-03-20 04:30:00|3902.7|3897.7|3904.8|3899.8|3905.5|3900.5|3896.8|3891.8|0
1584678900000|2020-03-20 04:35:00|3904.5|3899.5|3910.6|3905.6|3924|3919|3902.6|3897.6|0
1584679200000|2020-03-20 04:40:00|3910.4|3905.4|3905.7|3900.7|3911|3906|3900.5|3895.5|0
1584679500000|2020-03-20 04:45:00|3905.4|3900.4|3891.4|3886.4|3905.4|3900.4|3890.8|3885.8|0
1584679800000|2020-03-20 04:50:00|3891.5|3886.5|3888.8|3883.8|3895.4|3890.4|3886.4|3881.4|0
1584680100000|2020-03-20 04:55:00|3888.7|3883.7|3896.8|3891.8|3898.8|3893.8|3885.6|3880.6|0
1584680400000|2020-03-20 05:00:00|3896.9|3891.9|3887.6|3882.6|3897.6|3892.6|3885.2|3880.2|0
1584680700000|2020-03-20 05:05:00|3887.5|3882.5|3884.1|3879.1|3887.5|3882.5|3868.8|3863.8|0
1584681000000|2020-03-20 05:10:00|3884|3879|3875|3870|3885.7|3880.7|3871.1|3866.1|0
1584681300000|2020-03-20 05:15:00|3874.9|3869.9|3881.1|3876.1|3882.4|3877.4|3873.4|3868.4|0
1584681600000|2020-03-20 05:20:00|3881|3876|3880.2|3875.2|3881.9|3876.9|3874|3869|0
1584681900000|2020-03-20 05:25:00|3880.3|3875.3|3877.6|3872.6|3886.2|3881.2|3874.8|3869.8|0
1584682200000|2020-03-20 05:30:00|3877.7|3872.7|3880.6|3875.6|3882.4|3877.4|3874.2|3869.2|0
1584682500000|2020-03-20 05:35:00|3880.7|3875.7|3879.6|3874.6|3883.8|3878.8|3872.2|3867.2|0
1584682800000|2020-03-20 05:40:00|3880.2|3875.2|3874.5|3869.5|3881.8|3876.8|3872|3867|0
1584683100000|2020-03-20 05:45:00|3874.6|3869.6|3877.4|3872.4|3882.1|3877.1|3873.1|3868.1|0
1584683400000|2020-03-20 05:50:00|3877.3|3872.3|3879.9|3874.9|3886.2|3881.2|3874.5|3869.5|0
1584683700000|2020-03-20 05:55:00|3880.6|3875.6|3881.1|3876.1|3885.7|3880.7|3877.2|3872.2|0
1584684000000|2020-03-20 06:00:00|3883|3878|3894.9|3889.9|3898.4|3893.4|3882.5|3877.5|0
1584684300000|2020-03-20 06:05:00|3894.8|3889.8|3905.4|3900.4|3906.2|3901.2|3893.5|3888.5|0
1584684600000|2020-03-20 06:10:00|3905.5|3900.5|3921.7|3916.7|3924|3919|3905.2|3900.2|0
1584684900000|2020-03-20 06:15:00|3921.8|3916.8|3930.4|3925.4|3933.4|3928.4|3921.5|3916.5|0
1584685200000|2020-03-20 06:20:00|3929.8|3924.8|3934.2|3929.2|3935.6|3930.6|3926.9|3921.9|0
1584685500000|2020-03-20 06:25:00|3934.7|3929.7|3939.8|3934.8|3940|3935|3932.8|3927.8|0
1584685800000|2020-03-20 06:30:00|3939.9|3934.9|3936.4|3931.4|3942.2|3937.2|3932.1|3927.1|0
1584686100000|2020-03-20 06:35:00|3936.1|3931.1|3940|3935|3941.5|3936.5|3932.8|3927.8|0
1584686400000|2020-03-20 06:40:00|3940.1|3935.1|3954.5|3949.5|3963|3958|3938.3|3933.3|0
1584686700000|2020-03-20 06:45:00|3955.3|3950.3|3959.8|3954.8|3964.3|3959.3|3953.1|3948.1|0
1584687000000|2020-03-20 06:50:00|3960|3955|3972.4|3967.4|3977.3|3972.3|3958.2|3953.2|0
1584687300000|2020-03-20 06:55:00|3972.3|3967.3|3988.7|3983.7|3989.5|3984.5|3969.8|3964.8|0
1584687600000|2020-03-20 07:00:00|3985.4|3980.4|3973.1|3969.1|4004.8|4000.8|3970.3|3966.3|328
1584687900000|2020-03-20 07:05:00|3972.8|3968.8|3964.3|3960.3|3972.8|3968.8|3961.1|3957.1|56
1584688200000|2020-03-20 07:10:00|3965.3|3961.3|3989.8|3985.8|3989.8|3985.8|3965.1|3961.1|109
1584688500000|2020-03-20 07:15:00|3989.6|3985.6|3999.6|3995.6|4001.8|3997.8|3986.6|3982.6|344
1584688800000|2020-03-20 07:20:00|3999.3|3995.3|4011.8|4007.8|4011.8|4007.8|3986.6|3982.6|145
1584689100000|2020-03-20 07:25:00|4011.3|4007.3|4030.8|4026.8|4033.6|4029.6|4009.3|4005.3|155
1584689400000|2020-03-20 07:30:00|4029.6|4025.6|4010.8|4006.8|4033.1|4029.1|4003.3|3999.3|228
1584689700000|2020-03-20 07:35:00|4010.3|4006.3|4023.6|4019.6|4027.6|4023.6|4005.3|4001.3|217
1584690000000|2020-03-20 07:40:00|4023.3|4019.3|4048.8|4044.8|4049.3|4045.3|4018.3|4014.3|199
1584690300000|2020-03-20 07:45:00|4048.6|4044.6|4039.3|4035.3|4050.6|4046.6|4037.3|4033.3|244
1584690600000|2020-03-20 07:50:00|4039.1|4035.1|4053.6|4049.6|4053.8|4049.8|4036.6|4032.6|199
1584690900000|2020-03-20 07:55:00|4053.3|4049.3|4066.3|4062.3|4066.3|4062.3|4047.3|4043.3|246
1584691200000|2020-03-20 08:00:00|4065.8|4062.8|4103.8|4100.8|4105.8|4102.8|4051.1|4048.1|1453
1584691500000|2020-03-20 08:05:00|4103.3|4100.3|4105.3|4102.3|4125.6|4122.6|4098.3|4095.3|822
1584691800000|2020-03-20 08:10:00|4104.1|4101.1|4116.3|4113.3|4126.1|4123.1|4100.6|4097.6|1055
1584692100000|2020-03-20 08:15:00|4116.6|4113.6|4093.6|4090.6|4117.1|4114.1|4078.6|4075.6|1137
1584692400000|2020-03-20 08:20:00|4091.6|4088.6|4094.3|4091.3|4114.3|4111.3|4085.3|4082.3|1275
1584692700000|2020-03-20 08:25:00|4094.6|4091.6|4058.1|4055.1|4101.3|4098.3|4057.8|4054.8|1586
1584693000000|2020-03-20 08:30:00|4058.3|4055.3|4039.1|4036.1|4059.8|4056.8|4014.3|4011.3|1510
1584693300000|2020-03-20 08:35:00|4041.3|4038.3|4033.1|4030.1|4046.1|4043.1|4032.6|4029.6|1653
1584693600000|2020-03-20 08:40:00|4032.8|4029.8|4011.6|4008.6|4036.1|4033.1|4003.8|4000.8|1558
1584693900000|2020-03-20 08:45:00|4011.3|4008.3|4044.1|4041.1|4046.8|4043.8|4011.3|4008.3|845
1584694200000|2020-03-20 08:50:00|4043.8|4040.8|4038.1|4035.1|4054.1|4051.1|4035.6|4032.6|808
1584694500000|2020-03-20 08:55:00|4037.8|4034.8|4049.8|4046.8|4053.8|4050.8|4034.8|4031.8|591
1584694800000|2020-03-20 09:00:00|4048.8|4045.8|4050.6|4047.6|4064.1|4061.1|4045.1|4042.1|986
1584695100000|2020-03-20 09:05:00|4050.3|4047.3|4073.8|4070.8|4075.1|4072.1|4050.1|4047.1|943
1584695400000|2020-03-20 09:10:00|4074.1|4071.1|4095.1|4092.1|4097.3|4094.3|4065.8|4062.8|906
1584695700000|2020-03-20 09:15:00|4096.6|4093.6|4103.3|4100.3|4106.8|4103.8|4092.8|4089.8|742
1584696000000|2020-03-20 09:20:00|4103.6|4100.6|4086|4083|4108|4105|4085.5|4082.5|902
1584696300000|2020-03-20 09:25:00|4085.8|4082.8|4081.3|4078.3|4092.8|4089.8|4077.3|4074.3|990
1584696600000|2020-03-20 09:30:00|4081|4078|4085.5|4082.5|4089.3|4086.3|4074.3|4071.3|445
1584696900000|2020-03-20 09:35:00|4085.3|4082.3|4080.3|4077.3|4085.5|4082.5|4072.8|4069.8|729
1584697200000|2020-03-20 09:40:00|4080|4077|4085.3|4082.3|4095.3|4092.3|4075.8|4072.8|634
1584697500000|2020-03-20 09:45:00|4085.5|4082.5|4090|4087|4110.3|4107.3|4085.5|4082.5|908
1584697800000|2020-03-20 09:50:00|4089.8|4086.8|4088|4085|4107.8|4104.8|4087.3|4084.3|709
1584698100000|2020-03-20 09:55:00|4087.8|4084.8|4101.3|4098.3|4102.3|4099.3|4085.8|4082.8|226
1584698400000|2020-03-20 10:00:00|4101.5|4098.5|4091|4088|4101.5|4098.5|4080|4077|419
1584698700000|2020-03-20 10:05:00|4091.3|4088.3|4098.5|4095.5|4103.5|4100.5|4086.8|4083.8|277
1584699000000|2020-03-20 10:10:00|4098.3|4095.3|4092|4089|4103.3|4100.3|4089.3|4086.3|694
1584699300000|2020-03-20 10:15:00|4092.5|4089.5|4081.3|4078.3|4093|4090|4076.3|4073.3|331
1584699600000|2020-03-20 10:20:00|4081|4078|4087|4084|4090.8|4087.8|4076.8|4073.8|559
1584699900000|2020-03-20 10:25:00|4087.3|4084.3|4070.8|4067.8|4087.8|4084.8|4067.5|4064.5|533
1584700200000|2020-03-20 10:30:00|4070.5|4067.5|4074.5|4071.5|4077.8|4074.8|4062.3|4059.3|678
1584700500000|2020-03-20 10:35:00|4074.8|4071.8|4089.8|4086.8|4089.8|4086.8|4073.8|4070.8|531
1584700800000|2020-03-20 10:40:00|4089.5|4086.5|4084.5|4081.5|4092.3|4089.3|4081|4078|3444
1584701100000|2020-03-20 10:45:00|4084|4081|4075|4072|4084|4081|4069.8|4066.8|610
1584701400000|2020-03-20 10:50:00|4074.8|4071.8|4081.8|4078.8|4100.3|4097.3|4074.5|4071.5|1419
1584701700000|2020-03-20 10:55:00|4082.3|4079.3|4089.3|4086.3|4097.5|4094.5|4079.8|4076.8|1559
1584702000000|2020-03-20 11:00:00|4088.8|4085.8|4088.5|4085.5|4089|4086|4077.8|4074.8|1007
1584702300000|2020-03-20 11:05:00|4088.3|4085.3|4095|4092|4096.8|4093.8|4081.8|4078.8|709
1584702600000|2020-03-20 11:10:00|4094.8|4091.8|4085.3|4082.3|4096.8|4093.8|4082|4079|648
1584702900000|2020-03-20 11:15:00|4085.5|4082.5|4068|4065|4085.5|4082.5|4055.5|4052.5|1526
1584703200000|2020-03-20 11:20:00|4068.3|4065.3|4053.3|4050.3|4069.8|4066.8|4052.8|4049.8|689
1584703500000|2020-03-20 11:25:00|4053.5|4050.5|4051|4048|4062|4059|4041.8|4038.8|817
1584703800000|2020-03-20 11:30:00|4050.8|4047.8|4064.5|4061.5|4067|4064|4050.3|4047.3|413
1584704100000|2020-03-20 11:35:00|4064.3|4061.3|4054.5|4051.5|4067.8|4064.8|4045.8|4042.8|684
1584704400000|2020-03-20 11:40:00|4054|4051|4044.3|4041.3|4057.3|4054.3|4040.3|4037.3|610
1584704700000|2020-03-20 11:45:00|4044|4041|4042.8|4039.8|4055.8|4052.8|4038|4035|439
1584705000000|2020-03-20 11:50:00|4043|4040|4063.3|4060.3|4067.5|4064.5|4043|4040|574
1584705300000|2020-03-20 11:55:00|4063|4060|4060.5|4057.5|4064.3|4061.3|4051.5|4048.5|472
1584705600000|2020-03-20 12:00:00|4060.8|4057.8|4061.5|4058.5|4068.8|4065.8|4054.8|4051.8|434
1584705900000|2020-03-20 12:05:00|4061.3|4058.3|4070.5|4067.5|4076.8|4073.8|4058.8|4055.8|575
1584706200000|2020-03-20 12:10:00|4071|4068|4066.5|4063.5|4078.3|4075.3|4057.3|4054.3|412
1584706500000|2020-03-20 12:15:00|4066.3|4063.3|4061.5|4058.5|4068.3|4065.3|4057|4054|552
1584706800000|2020-03-20 12:20:00|4061.3|4058.3|4060.3|4057.3|4071.8|4068.8|4055.8|4052.8|516
1584707100000|2020-03-20 12:25:00|4063.3|4060.3|4044|4041|4069.3|4066.3|4043.5|4040.5|639
1584707400000|2020-03-20 12:30:00|4043.3|4040.3|4045.8|4042.8|4046.3|4043.3|4034.5|4031.5|574
1584707700000|2020-03-20 12:35:00|4046|4043|4027|4024|4050|4047|4026.8|4023.8|684
1584708000000|2020-03-20 12:40:00|4027.6|4024.6|4034.6|4031.6|4048.1|4045.1|4024.6|4021.6|1002
1584708300000|2020-03-20 12:45:00|4034.9|4031.9|4034.4|4031.4|4044.4|4041.4|4029.9|4026.9|366
1584708600000|2020-03-20 12:50:00|4034.6|4031.6|4043.1|4040.1|4043.9|4040.9|4022.1|4019.1|726
1584708900000|2020-03-20 12:55:00|4042.9|4039.9|4020.9|4017.9|4043.1|4040.1|4020.6|4017.6|834
1584709200000|2020-03-20 13:00:00|4020.6|4017.6|4029.6|4026.6|4035.4|4032.4|4012.4|4009.4|913
1584709500000|2020-03-20 13:05:00|4029.4|4026.4|4030.6|4027.6|4036.9|4033.9|4021.6|4018.6|764
1584709800000|2020-03-20 13:10:00|4029.1|4026.1|4030.1|4027.1|4031.4|4028.4|4016.6|4013.6|675
1584710100000|2020-03-20 13:15:00|4030.4|4027.4|4021.1|4018.1|4031.6|4028.6|4018.4|4015.4|698
1584710400000|2020-03-20 13:20:00|4022.1|4019.1|4025.1|4022.1|4031.1|4028.1|4019.4|4016.4|461
1584710700000|2020-03-20 13:25:00|4024.9|4021.9|4030.4|4027.4|4034.6|4031.6|4019.6|4016.6|889
1584711000000|2020-03-20 13:30:00|4031.4|4028.4|4051.4|4048.4|4051.4|4048.4|4024.9|4021.9|1121
1584711300000|2020-03-20 13:35:00|4051.1|4048.1|4031.1|4028.1|4060.9|4057.9|4030.9|4027.9|977
1584711600000|2020-03-20 13:40:00|4031.4|4028.4|4000.4|3997.4|4035.1|4032.1|3995.6|3992.6|1107
1584711900000|2020-03-20 13:45:00|4000.1|3997.1|3994.4|3991.4|4004.9|4001.9|3984.1|3981.1|1304
1584712200000|2020-03-20 13:50:00|3994.1|3991.1|3984.6|3981.6|4002.4|3999.4|3984.6|3981.6|1006
1584712500000|2020-03-20 13:55:00|3984.9|3981.9|4004.4|4001.4|4007.6|4004.6|3983.9|3980.9|828
1584712800000|2020-03-20 14:00:00|3970.4|3967.4|4022.1|4019.1|4027.9|4024.9|3970.4|3967.4|1241
1584713100000|2020-03-20 14:05:00|4022.4|4019.4|4017.1|4014.1|4024.4|4021.4|4009.6|4006.6|1183
1584713400000|2020-03-20 14:10:00|4017.4|4014.4|4011.9|4008.9|4027.1|4024.1|4007.4|4004.4|959
1584713700000|2020-03-20 14:15:00|4012.1|4009.1|4022.9|4019.9|4026.9|4023.9|4007.6|4004.6|833
1584714000000|2020-03-20 14:20:00|4022.6|4019.6|4052.9|4049.9|4055.9|4052.9|4017.1|4014.1|774
1584714300000|2020-03-20 14:25:00|4053.1|4050.1|4045.9|4042.9|4062.6|4059.6|4039.6|4036.6|1056
1584714600000|2020-03-20 14:30:00|4045.6|4042.6|4066.9|4063.9|4068.4|4065.4|4044.4|4041.4|751
1584714900000|2020-03-20 14:35:00|4067.1|4064.1|4059.6|4056.6|4067.1|4064.1|4053.9|4050.9|823
1584715200000|2020-03-20 14:40:00|4060.1|4057.1|4060.1|4057.1|4069.9|4066.9|4057.1|4054.1|1947
1584715500000|2020-03-20 14:45:00|4059.4|4056.4|4060.6|4057.6|4065.9|4062.9|4053.9|4050.9|2993
1584715800000|2020-03-20 14:50:00|4060.4|4057.4|4069.4|4066.4|4070.1|4067.1|4058.4|4055.4|2993
1584716100000|2020-03-20 14:55:00|4070.6|4067.6|4072.1|4069.1|4075.9|4072.9|4066.4|4063.4|2547
1584716400000|2020-03-20 15:00:00|4072.4|4069.4|4062.9|4059.9|4080.1|4077.1|4060.6|4057.6|1568
1584716700000|2020-03-20 15:05:00|4063.1|4060.1|4058.6|4055.6|4067.4|4064.4|4039.4|4036.4|1230
1584717000000|2020-03-20 15:10:00|4059.1|4056.1|4050.4|4047.4|4068.9|4065.9|4050.4|4047.4|917
1584717300000|2020-03-20 15:15:00|4049.6|4046.6|4043.1|4040.1|4055.6|4052.6|4042.1|4039.1|874
1584717600000|2020-03-20 15:20:00|4042.9|4039.9|4009.1|4006.1|4044.9|4041.9|4009.1|4006.1|1506
1584717900000|2020-03-20 15:25:00|4009.4|4006.4|4037.1|4034.1|4047.6|4044.6|4006.9|4003.9|985
1584718200000|2020-03-20 15:30:00|4037.4|4034.4|4047.1|4044.1|4055.9|4052.9|4024.4|4021.4|1074
1584718500000|2020-03-20 15:35:00|4045.9|4042.9|4060.6|4057.6|4067.4|4064.4|4038.6|4035.6|1017
1584718800000|2020-03-20 15:40:00|4060.9|4057.9|4057.9|4054.9|4075.9|4072.9|4056.9|4053.9|1000
1584719100000|2020-03-20 15:45:00|4057.4|4054.4|4063.4|4060.4|4065.4|4062.4|4045.1|4042.1|597
1584719400000|2020-03-20 15:50:00|4060.9|4057.9|4049.9|4046.9|4066.6|4063.6|4044.4|4041.4|652
1584719700000|2020-03-20 15:55:00|4049.6|4046.6|4062.6|4059.6|4071.6|4068.6|4049.6|4046.6|939
1584720000000|2020-03-20 16:00:00|4061.9|4058.9|4058.4|4055.4|4069.6|4066.6|4056.9|4053.9|722
1584720300000|2020-03-20 16:05:00|4058.6|4055.6|4041.1|4038.1|4058.9|4055.9|4041.1|4038.1|805
1584720600000|2020-03-20 16:10:00|4041.4|4038.4|4052.4|4049.4|4058.1|4055.1|4040.9|4037.9|1301
1584720900000|2020-03-20 16:15:00|4052.6|4049.6|4040.9|4037.9|4055.6|4052.6|4034.4|4031.4|917
1584721200000|2020-03-20 16:20:00|4039.4|4036.4|4033.9|4030.9|4043.6|4040.6|4032.9|4029.9|1537
1584721500000|2020-03-20 16:25:00|4035.1|4032.1|4017.4|4014.4|4035.9|4032.9|4016.6|4013.6|1933
1584721800000|2020-03-20 16:30:00|4017.1|4014.1|4046.6|4042.6|4047.6|4043.6|4016.3|4012.3|7883
1584722100000|2020-03-20 16:35:00|4051.3|4047.3|4033.3|4029.3|4051.6|4047.6|4024.8|4020.8|4031
1584722400000|2020-03-20 16:40:00|4032.3|4028.3|4040.8|4036.8|4050.1|4046.1|4023.8|4019.8|1064
1584722700000|2020-03-20 16:45:00|4042.1|4038.1|4055.3|4051.3|4062.3|4058.3|4035.8|4031.8|737
1584723000000|2020-03-20 16:50:00|4055.6|4051.6|4070.3|4066.3|4072.8|4068.8|4053.6|4049.6|859
1584723300000|2020-03-20 16:55:00|4069.1|4065.1|4054.6|4050.6|4074.1|4070.1|4053.8|4049.8|505
1584723600000|2020-03-20 17:00:00|4054.3|4050.3|4061.6|4057.6|4076.8|4072.8|4048.8|4044.8|540
1584723900000|2020-03-20 17:05:00|4062.3|4058.3|4074.3|4070.3|4077.6|4073.6|4062.3|4058.3|394
1584724200000|2020-03-20 17:10:00|4074.1|4070.1|4067.6|4063.6|4085.1|4081.1|4067.3|4063.3|446
1584724500000|2020-03-20 17:15:00|4067.8|4063.8|4069.3|4065.3|4078.3|4074.3|4065.6|4061.6|350
1584724800000|2020-03-20 17:20:00|4068.6|4064.6|4047.1|4043.1|4068.6|4064.6|4046.8|4042.8|345
1584725100000|2020-03-20 17:25:00|4047.3|4043.3|4045.1|4041.1|4048.6|4044.6|4037.8|4033.8|277
1584725400000|2020-03-20 17:30:00|4045.6|4041.6|4041.3|4037.3|4052.6|4048.6|4036.8|4032.8|187
1584725700000|2020-03-20 17:35:00|4041.1|4037.1|4047.3|4043.3|4050.3|4046.3|4032.1|4028.1|143
1584726000000|2020-03-20 17:40:00|4046.3|4042.3|4044.3|4040.3|4050.3|4046.3|4041.1|4037.1|76
1584726300000|2020-03-20 17:45:00|4044.1|4040.1|4030.8|4026.8|4052.1|4048.1|4030.6|4026.6|128
1584726600000|2020-03-20 17:50:00|4030.6|4026.6|4033.1|4029.1|4038.6|4034.6|4029.6|4025.6|142
1584726900000|2020-03-20 17:55:00|4033.3|4029.3|4033.3|4029.3|4037.3|4033.3|4027.3|4023.3|252
1584727200000|2020-03-20 18:00:00|4033.1|4029.1|4022.8|4018.8|4035.3|4031.3|4020.6|4016.6|450
1584727500000|2020-03-20 18:05:00|4023.3|4019.3|4033.6|4029.6|4038.6|4034.6|4021.8|4017.8|271
1584727800000|2020-03-20 18:10:00|4033.8|4029.8|4018.6|4014.6|4036.3|4032.3|4018.6|4014.6|46
1584728100000|2020-03-20 18:15:00|4018.3|4014.3|4008.8|4004.8|4018.3|4014.3|4007.1|4003.1|323
1584728400000|2020-03-20 18:20:00|4009.1|4005.1|4008.3|4004.3|4020.3|4016.3|4006.3|4002.3|163
1584728700000|2020-03-20 18:25:00|4008.6|4004.6|3998.3|3994.3|4011.1|4007.1|3993.6|3989.6|196
1584729000000|2020-03-20 18:30:00|3999.1|3995.1|3988.1|3984.1|4006.1|4002.1|3984.8|3980.8|186
1584729300000|2020-03-20 18:35:00|3987.6|3983.6|3984.1|3980.1|3995.3|3991.3|3974.3|3970.3|163
1584729600000|2020-03-20 18:40:00|3984.6|3980.6|3984.1|3980.1|3989.3|3985.3|3974.8|3970.8|187
1584729900000|2020-03-20 18:45:00|3984.3|3980.3|3987.3|3983.3|3998.1|3994.1|3982.1|3978.1|120
1584730200000|2020-03-20 18:50:00|3987.6|3983.6|3966.6|3962.6|3994.1|3990.1|3965.3|3961.3|78
1584730500000|2020-03-20 18:55:00|3967.3|3963.3|3963.8|3959.8|3970.1|3966.1|3946.1|3942.1|189
1584730800000|2020-03-20 19:00:00|3964.1|3960.1|3961.1|3957.1|3977.1|3973.1|3956.1|3952.1|146
1584731100000|2020-03-20 19:05:00|3960.8|3956.8|3960.1|3956.1|3972.8|3968.8|3958.1|3954.1|214
1584731400000|2020-03-20 19:10:00|3960.3|3956.3|3979.1|3975.1|3984.8|3980.8|3955.1|3951.1|351
1584731700000|2020-03-20 19:15:00|3978.6|3974.6|3953.1|3949.1|3981.8|3977.8|3951.6|3947.6|130
1584732000000|2020-03-20 19:20:00|3952.8|3948.8|3956.6|3952.6|3965.6|3961.6|3951.8|3947.8|211
1584732300000|2020-03-20 19:25:00|3957.1|3953.1|3989.1|3985.1|3998.1|3994.1|3956.1|3952.1|314
1584732600000|2020-03-20 19:30:00|3989.6|3985.6|3988.1|3984.1|4000.6|3996.6|3975.8|3971.8|133
1584732900000|2020-03-20 19:35:00|3986.6|3982.6|3960.8|3956.8|3986.6|3982.6|3957.3|3953.3|236
1584733200000|2020-03-20 19:40:00|3960.6|3956.6|3955.8|3951.8|3974.3|3970.3|3955.3|3951.3|82
1584733500000|2020-03-20 19:45:00|3954.8|3950.8|3936.6|3932.6|3957.8|3953.8|3934.6|3930.6|214
1584733800000|2020-03-20 19:50:00|3936.1|3932.1|3922.3|3918.3|3936.1|3932.1|3910.1|3906.1|425
1584734100000|2020-03-20 19:55:00|3922.8|3918.8|3907.3|3903.3|3926.3|3922.3|3904.1|3900.1|338
1584734400000|2020-03-20 20:00:00|3909.1|3905.1|3916.3|3912.3|3921.8|3917.8|3908.1|3904.1|37
1584734700000|2020-03-20 20:05:00|3916.6|3912.6|3914.8|3910.8|3923.3|3919.3|3914.3|3910.3|12
1584735000000|2020-03-20 20:10:00|3915.6|3911.6|3916.8|3912.8|3922.3|3918.3|3911.8|3907.8|57
1584735300000|2020-03-20 20:15:00|3917.6|3913.6|3911.8|3907.8|3919.6|3915.6|3906.1|3902.1|65
1584735600000|2020-03-20 20:20:00|3912.3|3908.3|3911.1|3907.1|3913.6|3909.6|3909.6|3905.6|6
1584735900000|2020-03-20 20:25:00|3905.1|3901.1|3912.8|3908.8|3914.8|3910.8|3894.8|3890.8|31
1584736200000|2020-03-20 20:30:00|3910.1|3906.1|3904.6|3900.6|3913.6|3909.6|3890.8|3886.8|34
1584736500000|2020-03-20 20:35:00|3905.3|3901.3|3903.3|3899.3|3908.8|3904.8|3895.8|3891.8|82
1584736800000|2020-03-20 20:40:00|3903.1|3899.1|3895.8|3891.8|3904.3|3900.3|3895.8|3891.8|30
1584737100000|2020-03-20 20:45:00|3896.3|3892.3|3894.1|3890.1|3898.3|3894.3|3890.8|3886.8|14
1584737400000|2020-03-20 20:50:00|3893.3|3889.3|3900.6|3896.6|3902.3|3898.3|3892.6|3888.6|25
1584737700000|2020-03-20 20:55:00|3900.3|3896.3|3910.3|3906.3|3910.3|3906.3|3896.1|3892.1|36
1584914400000|2020-03-22 22:00:00|3763|3757|3724.3|3717.3|3765.8|3759.8|3723.6|3716.6|0
1584914700000|2020-03-22 22:05:00|3724.4|3717.4|3724.8|3717.8|3724.8|3717.8|3724.2|3717.2|0
1584916500000|2020-03-22 22:35:00|3721.8|3714.8|3722.2|3715.2|3724.8|3717.8|3721.8|3714.8|0
1584916800000|2020-03-22 22:40:00|3719.5|3712.5|3714.2|3707.2|3719.5|3712.5|3714.2|3707.2|0
1584917100000|2020-03-22 22:45:00|3715.6|3708.6|3716.9|3709.9|3716.9|3709.9|3715.6|3708.6|0
1584917400000|2020-03-22 22:50:00|3719.5|3712.5|3719.5|3712.5|3719.5|3712.5|3719.5|3712.5|0
1584917700000|2020-03-22 22:55:00|3720.8|3713.8|3722.2|3715.2|3722.2|3715.2|3720.8|3713.8|0
1584918000000|2020-03-22 23:00:00|3723.5|3716.5|3723.5|3716.5|3723.5|3716.5|3723.5|3716.5|0
1584919800000|2020-03-22 23:30:00|3724.8|3717.8|3726.1|3719.1|3726.1|3719.1|3724.8|3717.8|0
1584920100000|2020-03-22 23:35:00|3728.2|3721.2|3801|3794|3801|3794|3728.2|3721.2|0
1584920400000|2020-03-22 23:40:00|3799.5|3792.5|3753.9|3746.9|3835.5|3828.5|3749.3|3742.3|0
1584920700000|2020-03-22 23:45:00|3753.6|3746.6|3758.5|3750.5|3761.7|3754.7|3735.9|3728.9|0
1584921000000|2020-03-22 23:50:00|3758.6|3750.6|3776.4|3768.4|3797.5|3789.5|3758.4|3750.4|0
1584921300000|2020-03-22 23:55:00|3777.2|3769.2|3765.5|3757.5|3797|3789|3764.8|3756.8|0
1584921600000|2020-03-23 00:00:00|3765.4|3757.4|3788.8|3780.8|3795.1|3787.1|3765.4|3757.4|0
1584921900000|2020-03-23 00:05:00|3788.4|3780.4|3781.4|3773.4|3792.9|3784.9|3769.4|3761.4|0
1584922200000|2020-03-23 00:10:00|3782.3|3774.3|3769.5|3761.5|3788.2|3780.2|3766.6|3758.6|0
1584922500000|2020-03-23 00:15:00|3740.4|3733.4|3747.1|3740.1|3751.6|3744.6|3710.8|3703.8|0
1584922800000|2020-03-23 00:20:00|3747.4|3740.4|3779.2|3772.2|3782|3775|3734.2|3727.2|0
1584923100000|2020-03-23 00:25:00|3779.1|3772.1|3771|3764|3784.9|3777.9|3764|3757|0
1584923400000|2020-03-23 00:30:00|3771.1|3764.1|3773.2|3766.2|3780.5|3773.5|3755|3748|0
1584923700000|2020-03-23 00:35:00|3773.1|3766.1|3768.3|3761.3|3773.3|3766.3|3749.3|3742.3|0
1584924000000|2020-03-23 00:40:00|3767.8|3760.8|3770.7|3763.7|3779.8|3772.8|3766.9|3759.9|0
1584924300000|2020-03-23 00:45:00|3770.5|3763.5|3780.1|3773.1|3781.9|3774.9|3770.5|3763.5|0
1584924600000|2020-03-23 00:50:00|3780.2|3773.2|3775|3768|3780.3|3773.3|3764.4|3757.4|0
1584924900000|2020-03-23 00:55:00|3775.1|3768.1|3759.7|3752.7|3775.1|3768.1|3753.2|3746.2|0
1584925200000|2020-03-23 01:00:00|3759.9|3752.9|3761.3|3754.3|3767.5|3760.5|3750.3|3743.3|0
1584925500000|2020-03-23 01:05:00|3761.8|3754.8|3760.7|3753.7|3767.2|3760.2|3756.5|3749.5|0
1584925800000|2020-03-23 01:10:00|3761|3754|3770.4|3763.4|3770.6|3763.6|3760.7|3753.7|0
1584926100000|2020-03-23 01:15:00|3770.3|3763.3|3764.9|3757.9|3773.9|3766.9|3761.6|3754.6|0
1584926400000|2020-03-23 01:20:00|3764.7|3757.7|3760.5|3753.5|3764.7|3757.7|3757.2|3750.2|0
1584926700000|2020-03-23 01:25:00|3760.4|3753.4|3765|3758|3767|3760|3758|3751|0
1584927000000|2020-03-23 01:30:00|3765.1|3758.1|3779.4|3772.4|3780.4|3773.4|3765.1|3758.1|0
1584927300000|2020-03-23 01:35:00|3779|3772|3784.8|3777.8|3787|3780|3772.2|3765.2|0
1584927600000|2020-03-23 01:40:00|3784.7|3777.7|3773.1|3766.1|3784.7|3777.7|3770.5|3763.5|0
1584927900000|2020-03-23 01:45:00|3773|3766|3781.3|3774.3|3784.3|3777.3|3757.9|3750.9|0
1584928200000|2020-03-23 01:50:00|3781.5|3774.5|3782.5|3775.5|3783.4|3776.4|3768.3|3761.3|0
1584928500000|2020-03-23 01:55:00|3782.2|3775.2|3784.1|3777.1|3785.9|3778.9|3772.8|3765.8|0
1584928800000|2020-03-23 02:00:00|3784.2|3777.2|3772.8|3765.8|3785.7|3778.7|3771|3764|0
1584929100000|2020-03-23 02:05:00|3772.7|3765.7|3777.2|3770.2|3783.1|3776.1|3769.2|3762.2|0
1584929400000|2020-03-23 02:10:00|3777|3770|3774|3767|3784|3777|3770.9|3763.9|0
1584929700000|2020-03-23 02:15:00|3774.2|3767.2|3765.8|3758.8|3774.8|3767.8|3765.8|3758.8|0
1584930000000|2020-03-23 02:20:00|3765.9|3758.9|3753.3|3746.3|3766.6|3759.6|3752|3745|0
1584930300000|2020-03-23 02:25:00|3753.2|3746.2|3765.7|3758.7|3766.4|3759.4|3750.3|3743.3|0
1584930600000|2020-03-23 02:30:00|3765.1|3758.1|3772.1|3765.1|3785.7|3778.7|3756.8|3749.8|0
1584930900000|2020-03-23 02:35:00|3772.4|3765.4|3780.7|3773.7|3783.2|3776.2|3769.5|3762.5|0
1584931200000|2020-03-23 02:40:00|3780.6|3773.6|3783.5|3776.5|3790.9|3783.9|3775.3|3768.3|0
1584931500000|2020-03-23 02:45:00|3783.8|3776.8|3792.5|3785.5|3796.2|3789.2|3781.2|3774.2|0
1584931800000|2020-03-23 02:50:00|3792.3|3785.3|3788.8|3781.8|3794.4|3787.4|3785|3778|0
1584932100000|2020-03-23 02:55:00|3788.7|3781.7|3794|3787|3794|3787|3787.9|3780.9|0
1584932400000|2020-03-23 03:00:00|3793.8|3786.8|3828.3|3821.3|3828.7|3821.7|3793|3786|0
1584932700000|2020-03-23 03:05:00|3827.9|3820.9|3813.4|3806.4|3829.6|3822.6|3801.5|3794.5|0
1584933000000|2020-03-23 03:10:00|3813.3|3806.3|3795.9|3788.9|3814|3807|3791.2|3784.2|0
1584933300000|2020-03-23 03:15:00|3796.2|3789.2|3804|3797|3804.1|3797.1|3790.7|3783.7|0
1584933600000|2020-03-23 03:20:00|3804.3|3797.3|3823|3816|3823.9|3816.9|3804.3|3797.3|0
1584933900000|2020-03-23 03:25:00|3822.3|3815.3|3813.9|3806.9|3827.8|3820.8|3813.9|3806.9|0
1584934200000|2020-03-23 03:30:00|3814.1|3807.1|3805.2|3798.2|3817.6|3810.6|3800.4|3793.4|0
1584934500000|2020-03-23 03:35:00|3804.9|3797.9|3804.1|3797.1|3813.4|3806.4|3802.5|3795.5|0
1584934800000|2020-03-23 03:40:00|3804.2|3797.2|3795.3|3788.3|3807.4|3800.4|3793.5|3786.5|0
1584935100000|2020-03-23 03:45:00|3795.2|3788.2|3798.6|3791.6|3807.9|3800.9|3793.5|3786.5|0
1584935400000|2020-03-23 03:50:00|3799.3|3792.3|3794.6|3787.6|3807.2|3800.2|3792.2|3785.2|0
1584935700000|2020-03-23 03:55:00|3794.5|3787.5|3791.3|3784.3|3797.5|3790.5|3790.2|3783.2|0
1584936000000|2020-03-23 04:00:00|3791.6|3784.6|3795.4|3788.4|3798.6|3791.6|3787.2|3780.2|0
1584936300000|2020-03-23 04:05:00|3795.7|3788.7|3793.5|3786.5|3802.4|3795.4|3789.8|3782.8|0
1584936600000|2020-03-23 04:10:00|3793.7|3786.7|3797.8|3790.8|3807.2|3800.2|3792.2|3785.2|0
1584936900000|2020-03-23 04:15:00|3797.9|3790.9|3798.9|3791.9|3800.1|3793.1|3794.1|3787.1|0
1584937200000|2020-03-23 04:20:00|3798.8|3791.8|3796.3|3789.3|3800.3|3793.3|3793|3786|0
1584937500000|2020-03-23 04:25:00|3796.6|3789.6|3791.9|3784.9|3797.9|3790.9|3782|3775|0
1584937800000|2020-03-23 04:30:00|3791.2|3784.2|3795.2|3788.2|3795.4|3788.4|3789.8|3782.8|0
1584938100000|2020-03-23 04:35:00|3795.3|3788.3|3794.5|3787.5|3799.1|3792.1|3792.6|3785.6|0
1584938400000|2020-03-23 04:40:00|3794.6|3787.6|3804.5|3797.5|3806.1|3799.1|3788.8|3781.8|0
1584938700000|2020-03-23 04:45:00|3804.6|3797.6|3805.9|3798.9|3807.5|3800.5|3798.3|3791.3|0
1584939000000|2020-03-23 04:50:00|3806|3799|3814.2|3807.2|3818.3|3811.3|3804.9|3797.9|0
1584939300000|2020-03-23 04:55:00|3814|3807|3823.5|3816.5|3826.6|3819.6|3810.3|3803.3|0
1584939600000|2020-03-23 05:00:00|3824|3817|3813.7|3806.7|3826.9|3819.9|3810.8|3803.8|0
1584939900000|2020-03-23 05:05:00|3813.6|3806.6|3798.7|3791.7|3816.9|3809.9|3798.7|3791.7|0
1584940200000|2020-03-23 05:10:00|3798.9|3791.9|3791.7|3784.7|3806.4|3799.4|3781.7|3774.7|0
1584940500000|2020-03-23 05:15:00|3791.5|3784.5|3792.8|3785.8|3796.6|3789.6|3783.8|3776.8|0
1584940800000|2020-03-23 05:20:00|3792.5|3785.5|3793.5|3786.5|3797.8|3790.8|3781.6|3774.6|0
1584941100000|2020-03-23 05:25:00|3793.2|3786.2|3787.2|3780.2|3796.1|3789.1|3782.7|3775.7|0
1584941400000|2020-03-23 05:30:00|3787.3|3780.3|3801.8|3794.8|3804.4|3797.4|3785.9|3778.9|0
1584941700000|2020-03-23 05:35:00|3801.9|3794.9|3813.1|3806.1|3814.8|3807.8|3799.6|3792.6|0
1584942000000|2020-03-23 05:40:00|3812.9|3805.9|3816.1|3809.1|3816.5|3809.5|3806.6|3799.6|0
1584942300000|2020-03-23 05:45:00|3816|3809|3824.4|3817.4|3824.6|3817.6|3814.4|3807.4|0
1584942600000|2020-03-23 05:50:00|3824.5|3817.5|3824.8|3817.8|3831.4|3824.4|3819.8|3812.8|0
1584942900000|2020-03-23 05:55:00|3824.6|3817.6|3838.8|3831.8|3840.3|3833.3|3823.2|3816.2|0
1584943200000|2020-03-23 06:00:00|3838.7|3831.7|3822.1|3815.1|3838.7|3831.7|3818.7|3811.7|0
1584943500000|2020-03-23 06:05:00|3822.2|3815.2|3835.3|3828.3|3844.3|3837.3|3821.7|3814.7|0
1584943800000|2020-03-23 06:10:00|3835.1|3828.1|3831.9|3824.9|3845.3|3838.3|3827.6|3820.6|0
1584944100000|2020-03-23 06:15:00|3832.1|3825.1|3850|3843|3850|3843|3832.1|3825.1|0
1584944400000|2020-03-23 06:20:00|3850.1|3843.1|3849.1|3842.1|3876.7|3869.7|3849.1|3842.1|0
1584944700000|2020-03-23 06:25:00|3848.9|3841.9|3845.3|3838.3|3855.9|3848.9|3839.7|3832.7|0
1584945000000|2020-03-23 06:30:00|3845.2|3838.2|3849.1|3842.1|3856.4|3849.4|3843.3|3836.3|0
1584945300000|2020-03-23 06:35:00|3849.2|3842.2|3847.4|3840.4|3856.2|3849.2|3847.3|3840.3|0
1584945600000|2020-03-23 06:40:00|3847.5|3840.5|3846.2|3839.2|3849.4|3842.4|3846|3839|0
1584945900000|2020-03-23 06:45:00|3846.3|3839.3|3850.4|3843.4|3851.2|3844.2|3844.2|3837.2|0
1584946200000|2020-03-23 06:50:00|3850.3|3843.3|3849|3842|3850.3|3843.3|3840.3|3833.3|0
1584946500000|2020-03-23 06:55:00|3849.1|3842.1|3854.7|3847.7|3854.7|3847.7|3842.2|3835.2|0
1584946800000|2020-03-23 07:00:00|3854.6|3847.6|3881.1|3875.1|3881.6|3875.6|3854.6|3847.6|120
1584947100000|2020-03-23 07:05:00|3881.3|3875.3|3868.6|3862.6|3881.3|3875.3|3864.6|3858.6|170
1584947400000|2020-03-23 07:10:00|3868.3|3862.3|3885.6|3879.6|3891.3|3885.3|3867.6|3861.6|178
1584947700000|2020-03-23 07:15:00|3885.3|3879.3|3875.1|3869.1|3894.3|3888.3|3873.6|3867.6|99
1584948000000|2020-03-23 07:20:00|3875.3|3869.3|3865.3|3859.3|3882.3|3876.3|3864.8|3858.8|36
1584948300000|2020-03-23 07:25:00|3865.6|3859.6|3869.3|3863.3|3872.8|3866.8|3862.8|3856.8|18
1584948600000|2020-03-23 07:30:00|3869.8|3863.8|3840.3|3834.3|3871.3|3865.3|3839.6|3833.6|111
1584948900000|2020-03-23 07:35:00|3841.3|3835.3|3846.8|3840.8|3849.1|3843.1|3838.1|3832.1|120
1584949200000|2020-03-23 07:40:00|3846.1|3840.1|3841.3|3835.3|3852.3|3846.3|3837.1|3831.1|16
1584949500000|2020-03-23 07:45:00|3840.1|3834.1|3834.1|3828.1|3847.6|3841.6|3826.1|3820.1|47
1584949800000|2020-03-23 07:50:00|3833.1|3827.1|3847.6|3841.6|3853.3|3847.3|3829.1|3823.1|62
1584950100000|2020-03-23 07:55:00|3846.8|3840.8|3870.8|3864.8|3872.8|3866.8|3836.8|3830.8|254
1584950400000|2020-03-23 08:00:00|3871.1|3865.1|3859.8|3854.8|3887.6|3882.6|3856.3|3851.3|1642
1584950700000|2020-03-23 08:05:00|3859.3|3854.3|3867.6|3864.6|3883.8|3880.8|3843.1|3838.1|1419
1584951000000|2020-03-23 08:10:00|3868.1|3865.1|3884.3|3881.3|3886.3|3883.3|3856.3|3853.3|1470
1584951300000|2020-03-23 08:15:00|3884.6|3881.6|3889.8|3886.8|3898.6|3895.6|3865.1|3862.1|1393
1584951600000|2020-03-23 08:20:00|3889.6|3886.6|3863.3|3860.3|3895.1|3892.1|3861.8|3858.8|858
1584951900000|2020-03-23 08:25:00|3863.1|3860.1|3890.6|3887.6|3897.3|3894.3|3862.6|3859.6|822
1584952200000|2020-03-23 08:30:00|3892.3|3889.3|3885.3|3882.3|3897.8|3894.8|3877.3|3874.3|822
1584952500000|2020-03-23 08:35:00|3885.6|3882.6|3869.5|3866.5|3895.1|3892.1|3862.5|3859.5|693
1584952800000|2020-03-23 08:40:00|3869.8|3866.8|3885.3|3882.3|3891.3|3888.3|3869.5|3866.5|3216
1584953100000|2020-03-23 08:45:00|3885.5|3882.5|3886.3|3883.3|3902|3899|3879.3|3876.3|895
1584953400000|2020-03-23 08:50:00|3886.5|3883.5|3866.6|3863.6|3889.6|3886.6|3851.6|3848.6|806
1584953700000|2020-03-23 08:55:00|3866.9|3863.9|3865.4|3862.4|3881.6|3878.6|3861.1|3858.1|413
1584954000000|2020-03-23 09:00:00|3867.1|3864.1|3896.9|3893.9|3898.4|3895.4|3865.9|3862.9|747
1584954300000|2020-03-23 09:05:00|3896.6|3893.6|3904.9|3901.9|3908.1|3905.1|3886.1|3883.1|471
1584954600000|2020-03-23 09:10:00|3905.9|3902.9|3894.4|3891.4|3905.9|3902.9|3885.9|3882.9|416
1584954900000|2020-03-23 09:15:00|3894.6|3891.6|3909.6|3906.6|3911.4|3908.4|3886.9|3883.9|432
1584955200000|2020-03-23 09:20:00|3910.6|3907.6|3894.3|3891.3|3919.6|3916.6|3890.8|3887.8|951
1584955500000|2020-03-23 09:25:00|3894.5|3891.5|3902|3899|3905.3|3902.3|3892.3|3889.3|535
1584955800000|2020-03-23 09:30:00|3902.8|3899.8|3917.8|3914.8|3922.3|3919.3|3897|3894|411
1584956100000|2020-03-23 09:35:00|3915.5|3912.5|3930|3927|3930.5|3927.5|3911.8|3908.8|711
1584956400000|2020-03-23 09:40:00|3926.8|3923.8|3917.3|3914.3|3927.8|3924.8|3917|3914|609
1584956700000|2020-03-23 09:45:00|3917.5|3914.5|3923.8|3920.8|3935.8|3932.8|3915.8|3912.8|790
1584957000000|2020-03-23 09:50:00|3924|3921|3917|3914|3924.3|3921.3|3895|3892|699
1584957300000|2020-03-23 09:55:00|3918.3|3915.3|3909.5|3906.5|3919.8|3916.8|3903.5|3900.5|563
1584957600000|2020-03-23 10:00:00|3909.8|3906.8|3907.3|3904.3|3911.8|3908.8|3894.8|3891.8|738
1584957900000|2020-03-23 10:05:00|3907.5|3904.5|3919.3|3916.3|3924|3921|3907.5|3904.5|679
1584958200000|2020-03-23 10:10:00|3919.5|3916.5|3915|3912|3926.5|3923.5|3914|3911|454
1584958500000|2020-03-23 10:15:00|3914.8|3911.8|3902|3899|3915.8|3912.8|3900|3897|2031
1584958800000|2020-03-23 10:20:00|3901.8|3898.8|3902.5|3899.5|3913|3910|3900|3897|558
1584959100000|2020-03-23 10:25:00|3901.8|3898.8|3922.8|3919.8|3924|3921|3896.8|3893.8|693
1584959400000|2020-03-23 10:30:00|3923|3920|3929.5|3926.5|3930.8|3927.8|3918.3|3915.3|536
1584959700000|2020-03-23 10:35:00|3929.3|3926.3|3949.5|3946.5|3952|3949|3926.5|3923.5|803
1584960000000|2020-03-23 10:40:00|3950|3947|3939.3|3936.3|3953|3950|3935.8|3932.8|602
1584960300000|2020-03-23 10:45:00|3939|3936|3944.3|3941.3|3948.8|3945.8|3937|3934|384
1584960600000|2020-03-23 10:50:00|3944|3941|3938|3935|3944.3|3941.3|3934.3|3931.3|418
1584960900000|2020-03-23 10:55:00|3938.3|3935.3|3945.8|3942.8|3945.8|3942.8|3931.5|3928.5|561
1584961200000|2020-03-23 11:00:00|3945.5|3942.5|3935.5|3932.5|3947|3944|3934|3931|578
1584961500000|2020-03-23 11:05:00|3934.8|3931.8|3928|3925|3937|3934|3927.3|3924.3|387
1584961800000|2020-03-23 11:10:00|3927.8|3924.8|3930.8|3927.8|3938.8|3935.8|3925|3922|495
1584962100000|2020-03-23 11:15:00|3931|3928|3922.8|3919.8|3932.3|3929.3|3920|3917|1244
1584962400000|2020-03-23 11:20:00|3922.5|3919.5|3930.5|3927.5|3931.3|3928.3|3921.3|3918.3|426
1584962700000|2020-03-23 11:25:00|3932|3929|3922.3|3919.3|3932|3929|3918.8|3915.8|495
1584963000000|2020-03-23 11:30:00|3922|3919|3908|3905|3924|3921|3908|3905|599
1584963300000|2020-03-23 11:35:00|3908.5|3905.5|3888|3885|3916|3913|3885.3|3882.3|929
1584963600000|2020-03-23 11:40:00|3887.8|3884.8|3894.8|3891.8|3902|3899|3881.3|3878.3|870
1584963900000|2020-03-23 11:45:00|3895|3892|3898.5|3895.5|3901.5|3898.5|3893|3890|614
1584964200000|2020-03-23 11:50:00|3898.3|3895.3|3893.5|3890.5|3903|3900|3890.3|3887.3|667
1584964500000|2020-03-23 11:55:00|3893.3|3890.3|3892.3|3889.3|3898.3|3895.3|3885.8|3882.8|426
1584964800000|2020-03-23 12:00:00|3891.8|3888.8|3956|3953|3959.3|3956.3|3891.5|3888.5|1970
1584965100000|2020-03-23 12:05:00|3956.3|3953.3|3960|3957|3966|3963|3947|3944|1184
1584965400000|2020-03-23 12:10:00|3960.3|3957.3|4012.3|4009.3|4028.5|4025.5|3959.8|3956.8|2784
1584965700000|2020-03-23 12:15:00|4012.5|4009.5|4048.8|4045.8|4068.3|4065.3|4007.3|4004.3|2291
1584966000000|2020-03-23 12:20:00|4049|4046|4083.5|4080.5|4136.8|4133.8|4047.5|4044.5|2258
1584966300000|2020-03-23 12:25:00|4088.8|4085.8|4047.8|4044.8|4089.3|4086.3|4035.3|4032.3|1106
1584966600000|2020-03-23 12:30:00|4047.5|4044.5|4029.5|4026.5|4047.5|4044.5|4012.8|4009.8|1062
1584966900000|2020-03-23 12:35:00|4029.3|4026.3|4023.3|4020.3|4035|4032|4000.3|3997.3|779
1584967200000|2020-03-23 12:40:00|4023.5|4020.5|4046.8|4043.8|4053.8|4050.8|4023|4020|846
1584967500000|2020-03-23 12:45:00|4046.5|4043.5|4035.3|4032.3|4047.5|4044.5|4029|4026|880
1584967800000|2020-03-23 12:50:00|4035.5|4032.5|4034.3|4031.3|4035.5|4032.5|4008.8|4005.8|1315
1584968100000|2020-03-23 12:55:00|4034|4031|4033.3|4030.3|4041.5|4038.5|4025.8|4022.8|866
1584968400000|2020-03-23 13:00:00|4033|4030|4038.5|4035.5|4040.8|4037.8|4020.3|4017.3|666
1584968700000|2020-03-23 13:05:00|4038.8|4035.8|4036.5|4033.5|4054|4051|4028.8|4025.8|829
1584969000000|2020-03-23 13:10:00|4036.8|4033.8|4031|4028|4040.8|4037.8|4017|4014|789
1584969300000|2020-03-23 13:15:00|4030.8|4027.8|4023.8|4020.8|4030.8|4027.8|4008.5|4005.5|610
1584969600000|2020-03-23 13:20:00|4024|4021|3996|3993|4024|4021|3985|3982|850
1584969900000|2020-03-23 13:25:00|3995.8|3992.8|3976|3973|4001.5|3998.5|3975.5|3972.5|787
1584970200000|2020-03-23 13:30:00|3975.8|3972.8|3975|3972|3990|3987|3954.3|3951.3|1770
1584970500000|2020-03-23 13:35:00|3976.8|3973.8|3945|3942|3984.5|3981.5|3944|3941|1533
1584970800000|2020-03-23 13:40:00|3945.8|3942.8|3952.8|3949.8|3967.3|3964.3|3944|3941|1443
1584971100000|2020-03-23 13:45:00|3951.5|3948.5|3987.8|3984.8|3993.8|3990.8|3947.3|3944.3|1615
1584971400000|2020-03-23 13:50:00|3987|3984|3985|3982|3997.5|3994.5|3970|3967|832
1584971700000|2020-03-23 13:55:00|3984.8|3981.8|4000.8|3997.8|4004.3|4001.3|3984.5|3981.5|843
1584972000000|2020-03-23 14:00:00|4000.5|3997.5|3973.8|3970.8|4002.8|3999.8|3962.8|3959.8|942
1584972300000|2020-03-23 14:05:00|3974.3|3971.3|3983|3980|3988.3|3985.3|3973|3970|550
1584972600000|2020-03-23 14:10:00|3983.3|3980.3|3998.3|3995.3|4004.8|4001.8|3982.3|3979.3|1105
1584972900000|2020-03-23 14:15:00|3998.5|3995.5|3972.5|3969.5|4004.8|4001.8|3968.3|3965.3|899
1584973200000|2020-03-23 14:20:00|3971.8|3968.8|3988.8|3985.8|3989|3986|3964.3|3961.3|529
1584973500000|2020-03-23 14:25:00|3989|3986|3975.5|3972.5|3994.5|3991.5|3964.8|3961.8|592
1584973800000|2020-03-23 14:30:00|3975.8|3972.8|3965.3|3962.3|3975.8|3972.8|3947.3|3944.3|1188
1584974100000|2020-03-23 14:35:00|3966.5|3963.5|3958.8|3955.8|3968.5|3965.5|3951|3948|752
1584974400000|2020-03-23 14:40:00|3958.5|3955.5|3960.5|3957.5|3975.5|3972.5|3950.3|3947.3|667
1584974700000|2020-03-23 14:45:00|3960.3|3957.3|3947.3|3944.3|3961.5|3958.5|3941.8|3938.8|889
1584975000000|2020-03-23 14:50:00|3947.5|3944.5|3939.5|3936.5|3954.5|3951.5|3935.3|3932.3|652
1584975300000|2020-03-23 14:55:00|3938.5|3935.5|3920.8|3917.8|3941.3|3938.3|3918.3|3915.3|1048
1584975600000|2020-03-23 15:00:00|3920.5|3917.5|3926.5|3923.5|3931.3|3928.3|3914|3911|738
1584975900000|2020-03-23 15:05:00|3926|3923|3930.5|3927.5|3935.5|3932.5|3918.8|3915.8|691
1584976200000|2020-03-23 15:10:00|3929.9|3926.9|3913.9|3910.9|3937.9|3934.9|3910.4|3907.4|752
1584976500000|2020-03-23 15:15:00|3914.1|3911.1|3901.9|3898.9|3922.1|3919.1|3895.9|3892.9|1882
1584976800000|2020-03-23 15:20:00|3902.1|3899.1|3892.4|3889.4|3902.1|3899.1|3884.6|3881.6|752
1584977100000|2020-03-23 15:25:00|3892.6|3889.6|3880.9|3877.9|3900.6|3897.6|3880.9|3877.9|703
1584977400000|2020-03-23 15:30:00|3881.9|3878.9|3887.1|3884.1|3898.4|3895.4|3878.1|3875.1|807
1584977700000|2020-03-23 15:35:00|3887.4|3884.4|3877.6|3874.6|3891.9|3888.9|3874.4|3871.4|883
1584978000000|2020-03-23 15:40:00|3878.1|3875.1|3866.1|3863.1|3893.9|3890.9|3865.9|3862.9|1018
1584978300000|2020-03-23 15:45:00|3867.4|3864.4|3881.4|3878.4|3885.4|3882.4|3865.4|3862.4|778
1584978600000|2020-03-23 15:50:00|3881.9|3878.9|3896.1|3893.1|3902.9|3899.9|3874.1|3871.1|816
1584978900000|2020-03-23 15:55:00|3896.4|3893.4|3895.4|3892.4|3899.9|3896.9|3878.4|3875.4|841
1584979200000|2020-03-23 16:00:00|3895.1|3892.1|3905.9|3902.9|3914.9|3911.9|3892.9|3889.9|1203
1584979500000|2020-03-23 16:05:00|3905.6|3902.6|3902.9|3899.9|3915.4|3912.4|3898.4|3895.4|1303
1584979800000|2020-03-23 16:10:00|3903.9|3900.9|3905.1|3902.1|3908.9|3905.9|3890.4|3887.4|1403
1584980100000|2020-03-23 16:15:00|3904.9|3901.9|3924.4|3921.4|3933.9|3930.9|3902.4|3899.4|1843
1584980400000|2020-03-23 16:20:00|3924.6|3921.6|3910.6|3907.6|3928.9|3925.9|3910.6|3907.6|1562
1584980700000|2020-03-23 16:25:00|3911.9|3908.9|3901.4|3898.4|3922.9|3919.9|3893.1|3890.1|1775
1584981000000|2020-03-23 16:30:00|3898|3895|3915|3911|3915.2|3911.2|3879.7|3875.7|5134
1584981300000|2020-03-23 16:35:00|3917|3913|3922|3918|3927.7|3923.7|3901.7|3897.7|2097
1584981600000|2020-03-23 16:40:00|3922.2|3918.2|3936|3932|3939|3935|3918.2|3914.2|734
1584981900000|2020-03-23 16:45:00|3935.2|3931.2|3960.5|3956.5|3966.2|3962.2|3929.7|3925.7|651
1584982200000|2020-03-23 16:50:00|3960.7|3956.7|3961.5|3957.5|3963.5|3959.5|3940.5|3936.5|682
1584982500000|2020-03-23 16:55:00|3961.7|3957.7|3960.2|3956.2|3973.5|3969.5|3953.5|3949.5|476
1584982800000|2020-03-23 17:00:00|3961|3957|3937.2|3933.2|3961.7|3957.7|3937.2|3933.2|185
1584983100000|2020-03-23 17:05:00|3937.5|3933.5|3949.7|3945.7|3953.5|3949.5|3932.7|3928.7|121
1584983400000|2020-03-23 17:10:00|3949.5|3945.5|3976.5|3972.5|3983.5|3979.5|3949.5|3945.5|297
1584983700000|2020-03-23 17:15:00|3976.7|3972.7|3971.2|3967.2|3978.5|3974.5|3963.7|3959.7|222
1584984000000|2020-03-23 17:20:00|3970.5|3966.5|3958.2|3954.2|3975.5|3971.5|3945|3941|211
1584984300000|2020-03-23 17:25:00|3958.5|3954.5|3940.7|3936.7|3958.5|3954.5|3939.2|3935.2|129
1584984600000|2020-03-23 17:30:00|3940.5|3936.5|3948.2|3944.2|3948.2|3944.2|3931.5|3927.5|69
1584984900000|2020-03-23 17:35:00|3947.7|3943.7|3937.5|3933.5|3948.2|3944.2|3933.2|3929.2|156
1584985200000|2020-03-23 17:40:00|3937|3933|3935|3931|3952.7|3948.7|3932.7|3928.7|129
1584985500000|2020-03-23 17:45:00|3935.2|3931.2|3985|3981|3987|3983|3935.2|3931.2|193
1584985800000|2020-03-23 17:50:00|3986.2|3982.2|3975.2|3971.2|3986.2|3982.2|3970.5|3966.5|143
1584986100000|2020-03-23 17:55:00|3975|3971|3963.7|3959.7|3975|3971|3941.2|3937.2|139
1584986400000|2020-03-23 18:00:00|3964|3960|3952.2|3948.2|3964.7|3960.7|3942|3938|74
1584986700000|2020-03-23 18:05:00|3953|3949|3943.5|3939.5|3974|3970|3943.5|3939.5|70
1584987000000|2020-03-23 18:10:00|3943|3939|3948.7|3944.7|3955.5|3951.5|3942.2|3938.2|20
1584987300000|2020-03-23 18:15:00|3949|3945|3946|3942|3963.5|3959.5|3946|3942|45
1584987600000|2020-03-23 18:20:00|3946.5|3942.5|3947.5|3943.5|3954.7|3950.7|3930.2|3926.2|45
1584987900000|2020-03-23 18:25:00|3946.7|3942.7|3964.7|3960.7|3972|3968|3941|3937|105
1584988200000|2020-03-23 18:30:00|3965|3961|3943.7|3939.7|3966|3962|3940.2|3936.2|76
1584988500000|2020-03-23 18:35:00|3944.5|3940.5|3939.7|3935.7|3957.2|3953.2|3935.2|3931.2|107
1584988800000|2020-03-23 18:40:00|3939.5|3935.5|3940.5|3936.5|3952.5|3948.5|3937.5|3933.5|69
1584989100000|2020-03-23 18:45:00|3941.5|3937.5|3965|3961|3967|3963|3928.2|3924.2|117
1584989400000|2020-03-23 18:50:00|3964.7|3960.7|3937.2|3933.2|3964.7|3960.7|3934.5|3930.5|68
1584989700000|2020-03-23 18:55:00|3937.7|3933.7|3923.2|3919.2|3943|3939|3919.7|3915.7|161
1584990000000|2020-03-23 19:00:00|3924|3920|3927|3923|3930.2|3926.2|3910.7|3906.7|224
1584990300000|2020-03-23 19:05:00|3926.2|3922.2|3911.2|3907.2|3934.2|3930.2|3911.2|3907.2|26
1584990600000|2020-03-23 19:10:00|3911.7|3907.7|3920|3916|3922.7|3918.7|3907.2|3903.2|49
1584990900000|2020-03-23 19:15:00|3919.2|3915.2|3910.7|3906.7|3925|3921|3906.7|3902.7|52
1584991200000|2020-03-23 19:20:00|3910.5|3906.5|3902.5|3898.5|3912.5|3908.5|3897.5|3893.5|41
1584991500000|2020-03-23 19:25:00|3902|3898|3898.2|3894.2|3906.2|3902.2|3895|3891|82
1584991800000|2020-03-23 19:30:00|3898.5|3894.5|3892.5|3888.5|3903.7|3899.7|3890.2|3886.2|87
1584992100000|2020-03-23 19:35:00|3892|3888|3901.7|3897.7|3909.2|3905.2|3889.5|3885.5|168
1584992400000|2020-03-23 19:40:00|3902.5|3898.5|3904.7|3900.7|3912.2|3908.2|3899.5|3895.5|48
1584992700000|2020-03-23 19:45:00|3903|3899|3891.5|3887.5|3911|3907|3891.5|3887.5|79
1584993000000|2020-03-23 19:50:00|3892|3888|3924.2|3920.2|3924.5|3920.5|3892|3888|499
1584993300000|2020-03-23 19:55:00|3924|3920|3893.2|3889.2|3933|3929|3889.5|3885.5|343
1584993600000|2020-03-23 20:00:00|3893.5|3889.5|3885|3881|3897|3893|3884|3880|220
1584993900000|2020-03-23 20:05:00|3884.2|3880.2|3895|3891|3895|3891|3881.5|3877.5|101
1584994200000|2020-03-23 20:10:00|3894.2|3890.2|3898.7|3894.7|3900.2|3896.2|3891.2|3887.2|46
1584994500000|2020-03-23 20:15:00|3899.2|3895.2|3891.2|3887.2|3900.7|3896.7|3891.2|3887.2|20
1584994800000|2020-03-23 20:20:00|3893|3889|3896|3892|3896.5|3892.5|3893|3889|3
1584995100000|2020-03-23 20:25:00|3895.7|3891.7|3894.5|3890.5|3900.7|3896.7|3894.5|3890.5|10
1584995400000|2020-03-23 20:30:00|3893.5|3889.5|3888.2|3884.2|3898.7|3894.7|3888|3884|11
1584995700000|2020-03-23 20:35:00|3888.7|3884.7|3901.7|3897.7|3901.7|3897.7|3888.2|3884.2|10
1584996000000|2020-03-23 20:40:00|3902.2|3898.2|3913.7|3909.7|3915.2|3911.2|3901.7|3897.7|7
1584996300000|2020-03-23 20:45:00|3913.2|3909.2|3912.2|3908.2|3914.5|3910.5|3910.2|3906.2|7
1584996600000|2020-03-23 20:50:00|3912.5|3908.5|3915.5|3911.5|3915.5|3911.5|3912.5|3908.5|1
1584996900000|2020-03-23 20:55:00|3915.2|3911.2|3921|3917|3927|3923|3913.7|3909.7|107
1584997200000|2020-03-23 21:00:00|3925.1|3919.1|3926.7|3920.7|3931.1|3925.1|3924.1|3918.1|0
1584997500000|2020-03-23 21:05:00|3926.3|3920.3|3930.1|3924.1|3932.4|3926.4|3925.3|3919.3|0
1584997800000|2020-03-23 21:10:00|3928.5|3922.5|3931.9|3925.9|3934.4|3928.4|3928.5|3922.5|0
1584998100000|2020-03-23 21:15:00|3932|3926|3931.1|3925.1|3932|3926|3929.2|3923.2|0
1584998400000|2020-03-23 21:20:00|3930.6|3924.6|3930.7|3924.7|3932.8|3926.8|3930.1|3924.1|0
1584998700000|2020-03-23 21:25:00|3930.8|3924.8|3935|3929|3935|3929|3930.8|3924.8|0
1584999000000|2020-03-23 21:30:00|3935.1|3929.1|3939.2|3933.2|3939.2|3933.2|3935|3929|0
1584999300000|2020-03-23 21:35:00|3939.3|3933.3|3949.3|3943.3|3949.3|3943.3|3939.3|3933.3|0
1584999600000|2020-03-23 21:40:00|3948.1|3942.1|3949.1|3943.1|3949.5|3943.5|3941.7|3935.7|0
1584999900000|2020-03-23 21:45:00|3949|3943|3952.9|3946.9|3952.9|3946.9|3947.4|3941.4|0
1585000200000|2020-03-23 21:50:00|3953|3947|3947.8|3941.8|3954.1|3948.1|3945.3|3939.3|0
1585000500000|2020-03-23 21:55:00|3947.9|3941.9|3946.4|3940.4|3948.6|3942.6|3944.7|3938.7|0
1585000800000|2020-03-23 22:00:00|3946.6|3940.6|3968.6|3962.6|3996.3|3990.3|3946.6|3940.6|0
1585001100000|2020-03-23 22:05:00|3968.8|3962.8|3992.5|3986.5|4012|4006|3966.3|3960.3|0
1585001400000|2020-03-23 22:10:00|3992.4|3986.4|3982.9|3976.9|4006.9|4000.9|3964.7|3958.7|0
1585001700000|2020-03-23 22:15:00|3983.2|3977.2|3986.5|3980.5|4021.6|4015.6|3980.1|3974.1|0
1585002000000|2020-03-23 22:20:00|3986.2|3980.2|3980|3974|3987.4|3981.4|3963.7|3957.7|0
1585002300000|2020-03-23 22:25:00|3979.9|3973.9|4004.7|3998.7|4005.4|3999.4|3976.7|3970.7|0
1585002600000|2020-03-23 22:30:00|4004.9|3998.9|3998.9|3992.9|4004.9|3998.9|3978.7|3972.7|0
1585002900000|2020-03-23 22:35:00|3999|3993|3994.2|3988.2|4008.2|4002.2|3992.6|3986.6|0
1585003200000|2020-03-23 22:40:00|3994.1|3988.1|4002.8|3996.8|4010.2|4004.2|3990.3|3984.3|0
1585003500000|2020-03-23 22:45:00|4003.1|3997.1|3997.7|3991.7|4011.9|4005.9|3994.1|3988.1|0
1585003800000|2020-03-23 22:50:00|3997.3|3991.3|3998.1|3992.1|4006.1|4000.1|3991.3|3985.3|0
1585004100000|2020-03-23 22:55:00|3998|3992|4001.8|3995.8|4009.3|4003.3|3986.1|3980.1|0
1585004400000|2020-03-23 23:00:00|4001.7|3995.7|4014.7|4008.7|4016.7|4010.7|3995.9|3989.9|0
1585004700000|2020-03-23 23:05:00|4014.8|4008.8|4043.1|4037.1|4043.3|4037.3|4005.8|3999.8|0
1585005000000|2020-03-23 23:10:00|4043.4|4037.4|4032.1|4026.1|4048.1|4042.1|4027.7|4021.7|0
1585005300000|2020-03-23 23:15:00|4031.7|4025.7|4038.6|4032.6|4051.8|4045.8|4031.7|4025.7|0
1585005600000|2020-03-23 23:20:00|4038.8|4032.8|4034.1|4028.1|4041.8|4035.8|4033.5|4027.5|0
1585005900000|2020-03-23 23:25:00|4033.6|4027.6|4011.4|4005.4|4037|4031|4011.1|4005.1|0
1585006200000|2020-03-23 23:30:00|4011.3|4005.3|4019.7|4013.7|4019.7|4013.7|3999.8|3993.8|0
1585006500000|2020-03-23 23:35:00|4019.3|4013.3|4001.6|3995.6|4019.7|4013.7|4001.5|3995.5|0
1585006800000|2020-03-23 23:40:00|4001.9|3995.9|4013|4007|4015.5|4009.5|4001.5|3995.5|0
1585007100000|2020-03-23 23:45:00|4013.7|4007.7|3993.5|3987.5|4014.3|4008.3|3989.8|3983.8|0
1585007400000|2020-03-23 23:50:00|3993|3987|3995.3|3989.3|4001|3995|3992.2|3986.2|0
1585007700000|2020-03-23 23:55:00|3995.4|3989.4|3988.8|3982.8|4006|4000|3988.6|3982.6|0
1585008000000|2020-03-24 00:00:00|3988.6|3982.6|3991|3985|3994.7|3988.7|3983.7|3977.7|0
1585008300000|2020-03-24 00:05:00|3990.9|3984.9|3981.5|3975.5|3995|3989|3979.5|3973.5|0
1585008600000|2020-03-24 00:10:00|3981.4|3975.4|3982.8|3976.8|3989.1|3983.1|3966.3|3960.3|0
1585008900000|2020-03-24 00:15:00|3983.2|3977.2|3985.6|3980.6|3991.2|3986.2|3974.2|3969.2|0
1585009200000|2020-03-24 00:20:00|3985.3|3980.3|3998.4|3993.4|4000|3995|3984.9|3979.9|0
1585009500000|2020-03-24 00:25:00|3998.6|3993.6|3992.3|3987.3|4001.3|3996.3|3989.3|3984.3|0
1585009800000|2020-03-24 00:30:00|3992.4|3987.4|3983.9|3978.9|3992.5|3987.5|3975.3|3970.3|0
1585010100000|2020-03-24 00:35:00|3984|3979|3971.4|3966.4|3991.6|3986.6|3970.7|3965.7|0
1585010400000|2020-03-24 00:40:00|3971.3|3966.3|3970.8|3965.8|3978.7|3973.7|3968|3963|0
1585010700000|2020-03-24 00:45:00|3970.9|3965.9|3975.3|3970.3|3985.1|3980.1|3970.9|3965.9|0
1585011000000|2020-03-24 00:50:00|3975|3970|3992.6|3987.6|3996.9|3991.9|3971.4|3966.4|0
1585011300000|2020-03-24 00:55:00|3992.9|3987.9|3988.6|3983.6|3996.6|3991.6|3982.5|3977.5|0
1585011600000|2020-03-24 01:00:00|3988.7|3983.7|4006.3|4001.3|4011.2|4006.2|3981.6|3976.6|0
1585011900000|2020-03-24 01:05:00|4006.8|4001.8|4010.9|4005.9|4014.5|4009.5|4003.5|3998.5|0
1585012200000|2020-03-24 01:10:00|4011.1|4006.1|4016.6|4011.6|4017.5|4012.5|3999.7|3994.7|0
1585012500000|2020-03-24 01:15:00|4016.1|4011.1|4001.1|3996.1|4020.6|4015.6|4001.1|3996.1|0
1585012800000|2020-03-24 01:20:00|4001.2|3996.2|3996.6|3991.6|4013.3|4008.3|3995|3990|0
1585013100000|2020-03-24 01:25:00|3996.5|3991.5|4004.1|3999.1|4013.2|4008.2|3994.8|3989.8|0
1585013400000|2020-03-24 01:30:00|4004.5|3999.5|4016.3|4011.3|4017.9|4012.9|3998.7|3993.7|0
1585013700000|2020-03-24 01:35:00|4016.4|4011.4|4026.3|4021.3|4027|4022|4016.2|4011.2|0
1585014000000|2020-03-24 01:40:00|4026.4|4021.4|4022.5|4017.5|4026.6|4021.6|4005.8|4000.8|0
1585014300000|2020-03-24 01:45:00|4022.6|4017.6|4027.4|4022.4|4029.1|4024.1|4013.5|4008.5|0
1585014600000|2020-03-24 01:50:00|4027.5|4022.5|4036.1|4031.1|4036.9|4031.9|4022.6|4017.6|0
1585014900000|2020-03-24 01:55:00|4036.2|4031.2|4049.4|4044.4|4052.1|4047.1|4031|4026|0
1585015200000|2020-03-24 02:00:00|4049.3|4044.3|4044|4039|4049.4|4044.4|4037.8|4032.8|0
1585015500000|2020-03-24 02:05:00|4043.9|4038.9|4033.7|4028.7|4049.1|4044.1|4032.3|4027.3|0
1585015800000|2020-03-24 02:10:00|4033.8|4028.8|4041.4|4036.4|4041.6|4036.6|4032.4|4027.4|0
1585016100000|2020-03-24 02:15:00|4041.5|4036.5|4048.9|4043.9|4056.2|4051.2|4041.5|4036.5|0
1585016400000|2020-03-24 02:20:00|4049|4044|4053.6|4048.6|4055.3|4050.3|4043.6|4038.6|0
1585016700000|2020-03-24 02:25:00|4054.2|4049.2|4056.6|4051.6|4066.7|4061.7|4048.5|4043.5|0
1585017000000|2020-03-24 02:30:00|4056.5|4051.5|4055.1|4050.1|4060.1|4055.1|4046.3|4041.3|0
1585017300000|2020-03-24 02:35:00|4055|4050|4048.3|4043.3|4067|4062|4048.3|4043.3|0
1585017600000|2020-03-24 02:40:00|4048.2|4043.2|4047.4|4042.4|4051.2|4046.2|4042.6|4037.6|0
1585017900000|2020-03-24 02:45:00|4047.5|4042.5|4056.1|4051.1|4062.1|4057.1|4047.4|4042.4|0
1585018200000|2020-03-24 02:50:00|4056.6|4051.6|4060.2|4055.2|4062.8|4057.8|4050.9|4045.9|0
1585018500000|2020-03-24 02:55:00|4060.3|4055.3|4055.4|4050.4|4061.7|4056.7|4055.2|4050.2|0
1585018800000|2020-03-24 03:00:00|4055.2|4050.2|4046.2|4041.2|4055.9|4050.9|4043.4|4038.4|0
1585019100000|2020-03-24 03:05:00|4046.3|4041.3|4047.4|4042.4|4050.8|4045.8|4042|4037|0
1585019400000|2020-03-24 03:10:00|4046.6|4041.6|4030.6|4025.6|4046.6|4041.6|4025.5|4020.5|0
1585019700000|2020-03-24 03:15:00|4030.5|4025.5|4032|4027|4036.4|4031.4|4020.9|4015.9|0
1585020000000|2020-03-24 03:20:00|4030.9|4025.9|4032|4027|4032|4027|4016.3|4011.3|0
1585020300000|2020-03-24 03:25:00|4032.1|4027.1|4036.5|4031.5|4040.3|4035.3|4027.3|4022.3|0
1585020600000|2020-03-24 03:30:00|4036.6|4031.6|4032.6|4027.6|4042.5|4037.5|4029.9|4024.9|0
1585020900000|2020-03-24 03:35:00|4032.9|4027.9|4006.2|4001.2|4034.8|4029.8|4003.1|3998.1|0
1585021200000|2020-03-24 03:40:00|4006.1|4001.1|3997.5|3992.5|4014.9|4009.9|3988.8|3983.8|0
1585021500000|2020-03-24 03:45:00|3997.1|3992.1|4003.5|3998.5|4005.4|4000.4|3990.1|3985.1|0
1585021800000|2020-03-24 03:50:00|4003.6|3998.6|4005.6|4000.6|4008.6|4003.6|3998.5|3993.5|0
1585022100000|2020-03-24 03:55:00|4005.4|4000.4|4002.5|3997.5|4015.7|4010.7|3997.4|3992.4|0
1585022400000|2020-03-24 04:00:00|4002.3|3997.3|3997.9|3992.9|4002.7|3997.7|3990.9|3985.9|0
1585022700000|2020-03-24 04:05:00|3997.8|3992.8|3995.7|3990.7|4012.4|4007.4|3993|3988|0
1585023000000|2020-03-24 04:10:00|3995.8|3990.8|3988|3983|3998.8|3993.8|3983|3978|0
1585023300000|2020-03-24 04:15:00|3987.9|3982.9|4002|3997|4005.1|4000.1|3986.3|3981.3|0
1585023600000|2020-03-24 04:20:00|4001.9|3996.9|4013.2|4008.2|4016.5|4011.5|3996.6|3991.6|0
1585023900000|2020-03-24 04:25:00|4013.3|4008.3|4018.1|4013.1|4021.3|4016.3|4013|4008|0
1585024200000|2020-03-24 04:30:00|4018.2|4013.2|4005.2|4000.2|4018.2|4013.2|4005.2|4000.2|0
1585024500000|2020-03-24 04:35:00|4005.1|4000.1|4008.9|4003.9|4010.7|4005.7|3998.1|3993.1|0
1585024800000|2020-03-24 04:40:00|4008.6|4003.6|4022.7|4017.7|4024.5|4019.5|4008.2|4003.2|0
1585025100000|2020-03-24 04:45:00|4022.5|4017.5|4017.1|4012.1|4022.5|4017.5|4008.6|4003.6|0
1585025400000|2020-03-24 04:50:00|4016.2|4011.2|4019.5|4014.5|4026.4|4021.4|4012.1|4007.1|0
1585025700000|2020-03-24 04:55:00|4019.6|4014.6|4027.8|4022.8|4032.5|4027.5|4017.2|4012.2|0
1585026000000|2020-03-24 05:00:00|4027.7|4022.7|4027.2|4022.2|4034.6|4029.6|4021.5|4016.5|0
1585026300000|2020-03-24 05:05:00|4026.9|4021.9|4039.1|4034.1|4043.1|4038.1|4025.9|4020.9|0
1585026600000|2020-03-24 05:10:00|4039|4034|4025|4020|4041.4|4036.4|4025|4020|0
1585026900000|2020-03-24 05:15:00|4025.2|4020.2|4042.9|4037.9|4043|4038|4024.7|4019.7|0
1585027200000|2020-03-24 05:20:00|4043.2|4038.2|4035.4|4030.4|4044.6|4039.6|4035.3|4030.3|0
1585027500000|2020-03-24 05:25:00|4035.5|4030.5|4035.2|4030.2|4038.8|4033.8|4026|4021|0
1585027800000|2020-03-24 05:30:00|4035.1|4030.1|4010.3|4005.3|4035.2|4030.2|4009.6|4004.6|0
1585028100000|2020-03-24 05:35:00|4010.2|4005.2|4010.9|4005.9|4017.4|4012.4|4006.5|4001.5|0
1585028400000|2020-03-24 05:40:00|4010.8|4005.8|4013.2|4008.2|4017.7|4012.7|4008.1|4003.1|0
1585028700000|2020-03-24 05:45:00|4013.3|4008.3|4038.3|4033.3|4039.9|4034.9|4013.3|4008.3|0
1585029000000|2020-03-24 05:50:00|4038.2|4033.2|4047.3|4042.3|4049.6|4044.6|4038.2|4033.2|0
1585029300000|2020-03-24 05:55:00|4047.2|4042.2|4047.4|4042.4|4053.4|4048.4|4041.7|4036.7|0
1585029600000|2020-03-24 06:00:00|4047.5|4042.5|4053.2|4048.2|4062.9|4057.9|4041.8|4036.8|0
1585029900000|2020-03-24 06:05:00|4053.1|4048.1|4077.5|4072.5|4078.4|4073.4|4050.9|4045.9|0
1585030200000|2020-03-24 06:10:00|4077.8|4072.8|4085.3|4080.3|4090.8|4085.8|4073.8|4068.8|0
1585030500000|2020-03-24 06:15:00|4085.2|4080.2|4100.6|4095.6|4108.2|4103.2|4084.6|4079.6|0
1585030800000|2020-03-24 06:20:00|4100.1|4095.1|4095.5|4090.5|4104.7|4099.7|4089.2|4084.2|0
1585031100000|2020-03-24 06:25:00|4095.4|4090.4|4104.9|4099.9|4105|4100|4092.7|4087.7|0
1585031400000|2020-03-24 06:30:00|4105.5|4100.5|4079.2|4074.2|4106.4|4101.4|4078.5|4073.5|0
1585031700000|2020-03-24 06:35:00|4079.1|4074.1|4068.3|4063.3|4080.9|4075.9|4067.3|4062.3|0
1585032000000|2020-03-24 06:40:00|4068.4|4063.4|4065.2|4060.2|4074.4|4069.4|4062.3|4057.3|0
1585032300000|2020-03-24 06:45:00|4065.8|4060.8|4062.9|4057.9|4082.2|4077.2|4062.9|4057.9|0
1585032600000|2020-03-24 06:50:00|4062.8|4057.8|4070.7|4065.7|4072.1|4067.1|4055.6|4050.6|0
1585032900000|2020-03-24 06:55:00|4071|4066|4077.6|4072.6|4080.9|4075.9|4070.5|4065.5|0
1585033200000|2020-03-24 07:00:00|4077.1|4072.1|4064.5|4060.5|4080|4074.7|4051|4047|344
1585033500000|2020-03-24 07:05:00|4064.2|4060.2|4078|4074|4082|4078|4056.2|4052.2|121
1585033800000|2020-03-24 07:10:00|4078.7|4074.7|4064.2|4060.2|4078.7|4074.7|4060.5|4056.5|82
1585034100000|2020-03-24 07:15:00|4063.7|4059.7|4066|4062|4069|4065|4054.2|4050.2|82
1585034400000|2020-03-24 07:20:00|4066.2|4062.2|4065|4061|4084|4080|4064|4060|91
1585034700000|2020-03-24 07:25:00|4064.7|4060.7|4076|4072|4077.7|4073.7|4063.5|4059.5|158
1585035000000|2020-03-24 07:30:00|4075.5|4071.5|4082.2|4078.2|4087.2|4083.2|4073.5|4069.5|62
1585035300000|2020-03-24 07:35:00|4082|4078|4091|4087|4091.5|4087.5|4080.7|4076.7|216
1585035600000|2020-03-24 07:40:00|4091.5|4087.5|4087|4083|4098.2|4094.2|4086.5|4082.5|105
1585035900000|2020-03-24 07:45:00|4085.5|4081.5|4096.7|4092.7|4098|4094|4085.2|4081.2|55
1585036200000|2020-03-24 07:50:00|4096|4092|4096|4092|4099.2|4095.2|4089.2|4085.2|111
1585036500000|2020-03-24 07:55:00|4096.5|4092.5|4093.2|4089.2|4097.5|4093.5|4080|4076|243
1585036800000|2020-03-24 08:00:00|4092|4088|4100.7|4097.7|4124.7|4121.7|4087.2|4084.2|1390
1585037100000|2020-03-24 08:05:00|4100|4097|4109.7|4106.7|4119.5|4116.5|4088.7|4085.7|1247
1585037400000|2020-03-24 08:10:00|4109.5|4106.5|4099.7|4096.7|4118.7|4115.7|4090.5|4087.5|1169
1585037700000|2020-03-24 08:15:00|4099.5|4096.5|4066|4063|4105.7|4102.7|4055.7|4052.7|1152
1585038000000|2020-03-24 08:20:00|4065.7|4062.7|4070.2|4067.2|4086.5|4083.5|4064|4061|1128
1585038300000|2020-03-24 08:25:00|4070.5|4067.5|4058.5|4055.5|4075|4072|4058.5|4055.5|549
1585038600000|2020-03-24 08:30:00|4060|4057|4046|4043|4062.7|4059.7|4041.5|4038.5|1478
1585038900000|2020-03-24 08:35:00|4045.7|4042.7|4055.2|4052.2|4058.5|4055.5|4037.7|4034.7|1185
1585039200000|2020-03-24 08:40:00|4056.2|4053.2|4054.5|4051.5|4060|4057|4041.5|4038.5|777
1585039500000|2020-03-24 08:45:00|4054.7|4051.7|4055|4052|4059|4056|4047.2|4044.2|820
1585039800000|2020-03-24 08:50:00|4055.2|4052.2|4061.7|4058.7|4065.5|4062.5|4047|4044|681
1585040100000|2020-03-24 08:55:00|4062.7|4059.7|4078|4075|4078.7|4075.7|4058.5|4055.5|1109
1585040400000|2020-03-24 09:00:00|4077.7|4074.7|4062|4059|4082.7|4079.7|4062|4059|813
1585040700000|2020-03-24 09:05:00|4062.7|4059.7|4087.2|4084.2|4087.7|4084.7|4058.2|4055.2|574
1585041000000|2020-03-24 09:10:00|4087.7|4084.7|4079|4076|4088.2|4085.2|4076.2|4073.2|521
1585041300000|2020-03-24 09:15:00|4079.2|4076.2|4072.7|4069.7|4087.5|4084.5|4071.7|4068.7|483
1585041600000|2020-03-24 09:20:00|4073|4070|4086|4083|4088.2|4085.2|4073|4070|521
1585041900000|2020-03-24 09:25:00|4086.5|4083.5|4093|4090|4095|4092|4084.7|4081.7|504
1585042200000|2020-03-24 09:30:00|4092.7|4089.7|4092|4089|4095.5|4092.5|4088.5|4085.5|483
1585042500000|2020-03-24 09:35:00|4092.2|4089.2|4098.7|4095.7|4102.7|4099.7|4086.5|4083.5|491
1585042800000|2020-03-24 09:40:00|4098.5|4095.5|4108.7|4105.7|4114|4111|4096.2|4093.2|577
1585043100000|2020-03-24 09:45:00|4109|4106|4114|4111|4117.2|4114.2|4106.2|4103.2|501
1585043400000|2020-03-24 09:50:00|4113.7|4110.7|4105.7|4102.7|4121.5|4118.5|4104.2|4101.2|826
1585043700000|2020-03-24 09:55:00|4105.5|4102.5|4123|4120|4126|4123|4103|4100|633
1585044000000|2020-03-24 10:00:00|4123.2|4120.2|4113.7|4110.7|4123.2|4120.2|4107.7|4104.7|420
1585044300000|2020-03-24 10:05:00|4112.5|4109.5|4110|4107|4114.7|4111.7|4108.7|4105.7|277
1585044600000|2020-03-24 10:10:00|4109.7|4106.7|4112|4109|4117.5|4114.5|4107.5|4104.5|247
1585044900000|2020-03-24 10:15:00|4111.7|4108.7|4108.5|4105.5|4114.5|4111.5|4104.2|4101.2|261
1585045200000|2020-03-24 10:20:00|4108.2|4105.2|4114|4111|4114.2|4111.2|4108|4105|336
1585045500000|2020-03-24 10:25:00|4114.2|4111.2|4129.5|4126.5|4129.5|4126.5|4112.7|4109.7|366
1585045800000|2020-03-24 10:30:00|4129.7|4126.7|4134.7|4131.7|4138|4135|4129.7|4126.7|496
1585046100000|2020-03-24 10:35:00|4134.5|4131.5|4138|4135|4145|4142|4134.2|4131.2|312
1585046400000|2020-03-24 10:40:00|4137.7|4134.7|4130|4127|4138.5|4135.5|4122|4119|666
1585046700000|2020-03-24 10:45:00|4129.7|4126.7|4125|4122|4130|4127|4122.5|4119.5|290
1585047000000|2020-03-24 10:50:00|4124.7|4121.7|4116.7|4113.7|4125.2|4122.2|4116.7|4113.7|351
1585047300000|2020-03-24 10:55:00|4116.5|4113.5|4127.7|4124.7|4127.7|4124.7|4114.5|4111.5|364
1585047600000|2020-03-24 11:00:00|4128.2|4125.2|4125|4122|4131.7|4128.7|4122.7|4119.7|273
1585047900000|2020-03-24 11:05:00|4125.2|4122.2|4115.5|4112.5|4127|4124|4112.7|4109.7|304
1585048200000|2020-03-24 11:10:00|4115.7|4112.7|4121|4118|4130.7|4127.7|4115.7|4112.7|361
1585048500000|2020-03-24 11:15:00|4121.2|4118.2|4096.1|4093.1|4124|4121|4095.6|4092.6|501
1585048800000|2020-03-24 11:20:00|4095.8|4092.8|4089.3|4086.3|4100.6|4097.6|4087.1|4084.1|521
1585049100000|2020-03-24 11:25:00|4089.8|4086.8|4097.6|4094.6|4102.6|4099.6|4089.8|4086.8|667
1585049400000|2020-03-24 11:30:00|4097.3|4094.3|4109.3|4106.3|4110.3|4107.3|4095.6|4092.6|384
1585049700000|2020-03-24 11:35:00|4109.6|4106.6|4115.3|4112.3|4116.8|4113.8|4109.6|4106.6|356
1585050000000|2020-03-24 11:40:00|4115.1|4112.1|4103.3|4100.3|4115.1|4112.1|4097.8|4094.8|510
1585050300000|2020-03-24 11:45:00|4103.1|4100.1|4104.3|4101.3|4105.6|4102.6|4096.8|4093.8|318
1585050600000|2020-03-24 11:50:00|4103.8|4100.8|4098.1|4095.1|4110.6|4107.6|4094.6|4091.6|402
1585050900000|2020-03-24 11:55:00|4096.6|4093.6|4087.6|4084.6|4097.6|4094.6|4086.6|4083.6|471
1585051200000|2020-03-24 12:00:00|4087.8|4084.8|4091.8|4088.8|4097.8|4094.8|4084.8|4081.8|465
1585051500000|2020-03-24 12:05:00|4091.6|4088.6|4078.8|4075.8|4094.1|4091.1|4078.6|4075.6|511
1585051800000|2020-03-24 12:10:00|4079.1|4076.1|4076.1|4073.1|4087.6|4084.6|4075.1|4072.1|429
1585052100000|2020-03-24 12:15:00|4076.3|4073.3|4068.1|4065.1|4078.3|4075.3|4059.1|4056.1|698
1585052400000|2020-03-24 12:20:00|4069.6|4066.6|4081.1|4078.1|4088.8|4085.8|4069.6|4066.6|693
1585052700000|2020-03-24 12:25:00|4080.8|4077.8|4085.6|4082.6|4086.6|4083.6|4077.3|4074.3|436
1585053000000|2020-03-24 12:30:00|4085.3|4082.3|4076.3|4073.3|4091.3|4088.3|4073.1|4070.1|575
1585053300000|2020-03-24 12:35:00|4076.1|4073.1|4088.8|4085.8|4092.1|4089.1|4073.3|4070.3|445
1585053600000|2020-03-24 12:40:00|4089.5|4086.5|4088.5|4085.5|4093.8|4090.8|4080.5|4077.5|489
1585053900000|2020-03-24 12:45:00|4089.5|4086.5|4099|4096|4101.3|4098.3|4088|4085|635
1585054200000|2020-03-24 12:50:00|4098.5|4095.5|4102.5|4099.5|4105.3|4102.3|4093.8|4090.8|663
1585054500000|2020-03-24 12:55:00|4103.3|4100.3|4105.8|4102.8|4107|4104|4093.8|4090.8|545
1585054800000|2020-03-24 13:00:00|4105.5|4102.5|4104.5|4101.5|4107|4104|4097.3|4094.3|631
1585055100000|2020-03-24 13:05:00|4104.8|4101.8|4114.5|4111.5|4117.8|4114.8|4102.8|4099.8|458
1585055400000|2020-03-24 13:10:00|4115.5|4112.5|4124.5|4121.5|4134.5|4131.5|4112.8|4109.8|622
1585055700000|2020-03-24 13:15:00|4124.3|4121.3|4123.3|4120.3|4130|4127|4121.3|4118.3|326
1585056000000|2020-03-24 13:20:00|4123.5|4120.5|4134.8|4131.8|4137|4134|4123.5|4120.5|284
1585056300000|2020-03-24 13:25:00|4135|4132|4143.3|4140.3|4147.5|4144.5|4130.3|4127.3|1100
1585056600000|2020-03-24 13:30:00|4145.3|4142.3|4143.5|4140.5|4145.8|4142.8|4120|4117|1178
1585056900000|2020-03-24 13:35:00|4143.3|4140.3|4125.5|4122.5|4147|4144|4120.3|4117.3|1070
1585057200000|2020-03-24 13:40:00|4126.5|4123.5|4133.5|4130.5|4140.3|4137.3|4122.5|4119.5|940
1585057500000|2020-03-24 13:45:00|4133.8|4130.8|4133.3|4130.3|4139.5|4136.5|4124.3|4121.3|595
1585057800000|2020-03-24 13:50:00|4133.5|4130.5|4136.5|4133.5|4143.8|4140.8|4128.5|4125.5|629
1585058100000|2020-03-24 13:55:00|4136.8|4133.8|4128|4125|4143.3|4140.3|4122.8|4119.8|664
1585058400000|2020-03-24 14:00:00|4128.5|4125.5|4114.8|4111.8|4132.8|4129.8|4111.8|4108.8|1015
1585058700000|2020-03-24 14:05:00|4115.5|4112.5|4107.3|4104.3|4121.8|4118.8|4104.8|4101.8|889
1585059000000|2020-03-24 14:10:00|4107|4104|4115.5|4112.5|4116.3|4113.3|4100.8|4097.8|797
1585059300000|2020-03-24 14:15:00|4117.3|4114.3|4113.8|4110.8|4118.5|4115.5|4108.8|4105.8|986
1585059600000|2020-03-24 14:20:00|4113.3|4110.3|4114.3|4111.3|4116.5|4113.5|4108.8|4105.8|694
1585059900000|2020-03-24 14:25:00|4115|4112|4121.5|4118.5|4128|4125|4114.5|4111.5|707
1585060200000|2020-03-24 14:30:00|4121.3|4118.3|4129|4126|4132.3|4129.3|4119.8|4116.8|1200
1585060500000|2020-03-24 14:35:00|4128.8|4125.8|4136.5|4133.5|4137.3|4134.3|4123.3|4120.3|879
1585060800000|2020-03-24 14:40:00|4137|4134|4144.8|4141.8|4146.8|4143.8|4133.3|4130.3|907
1585061100000|2020-03-24 14:45:00|4145|4142|4130.8|4127.8|4146.3|4143.3|4127.8|4124.8|504
1585061400000|2020-03-24 14:50:00|4131|4128|4136.3|4133.3|4137.5|4134.5|4127.3|4124.3|715
1585061700000|2020-03-24 14:55:00|4136.5|4133.5|4139|4136|4147.3|4144.3|4130.8|4127.8|622
1585062000000|2020-03-24 15:00:00|4138.3|4135.3|4137.3|4134.3|4151.3|4148.3|4135.8|4132.8|846
1585062300000|2020-03-24 15:05:00|4137|4134|4136.5|4133.5|4141|4138|4127.8|4124.8|763
1585062600000|2020-03-24 15:10:00|4136.4|4133.4|4136.7|4133.7|4147.9|4144.9|4134.2|4131.2|1392
1585062900000|2020-03-24 15:15:00|4136.9|4133.9|4150.9|4147.9|4153.4|4150.4|4126.7|4123.7|1088
1585063200000|2020-03-24 15:20:00|4150.7|4147.7|4153.2|4150.2|4159.9|4156.9|4149.9|4146.9|626
1585063500000|2020-03-24 15:25:00|4152.9|4149.9|4157.4|4154.4|4166.2|4163.2|4152.7|4149.7|885
1585063800000|2020-03-24 15:30:00|4157.7|4154.7|4159.2|4156.2|4161.4|4158.4|4150.4|4147.4|701
1585064100000|2020-03-24 15:35:00|4159.7|4156.7|4175.4|4172.4|4175.9|4172.9|4159.7|4156.7|658
1585064400000|2020-03-24 15:40:00|4175.2|4172.2|4164.4|4161.4|4175.2|4172.2|4163.7|4160.7|889
1585064700000|2020-03-24 15:45:00|4164.7|4161.7|4164.2|4161.2|4171.9|4168.9|4158.7|4155.7|644
1585065000000|2020-03-24 15:50:00|4164.4|4161.4|4166.7|4163.7|4174.2|4171.2|4158.4|4155.4|977
1585065300000|2020-03-24 15:55:00|4166.4|4163.4|4187.4|4184.4|4188.4|4185.4|4165.9|4162.9|1537
1585065600000|2020-03-24 16:00:00|4187.7|4184.7|4187.2|4184.2|4195.7|4192.7|4185.4|4182.4|1517
1585065900000|2020-03-24 16:05:00|4186.9|4183.9|4181.9|4178.9|4187.2|4184.2|4172.7|4169.7|1873
1585066200000|2020-03-24 16:10:00|4182.9|4179.9|4172.9|4169.9|4184.9|4181.9|4163.7|4160.7|2263
1585066500000|2020-03-24 16:15:00|4171.7|4168.7|4177.9|4174.9|4180.7|4177.7|4169.4|4166.4|1503
1585066800000|2020-03-24 16:20:00|4178.9|4175.9|4179.4|4176.4|4181.2|4178.2|4175.2|4172.2|1300
1585067100000|2020-03-24 16:25:00|4179.7|4176.7|4211.2|4208.2|4219.4|4216.4|4179.2|4176.2|2528
1585067400000|2020-03-24 16:30:00|4211.7|4207.7|4253.2|4249.2|4254.2|4250.2|4199.9|4195.9|5943
1585067700000|2020-03-24 16:35:00|4254.7|4250.7|4246.7|4242.7|4258.4|4254.4|4226.2|4222.2|3777
1585068000000|2020-03-24 16:40:00|4246.4|4242.4|4230.9|4226.9|4250.9|4246.9|4225.7|4221.7|997
1585068300000|2020-03-24 16:45:00|4229.7|4225.7|4218.2|4214.2|4229.9|4225.9|4214.9|4210.9|673
1585068600000|2020-03-24 16:50:00|4218.4|4214.4|4220.7|4216.7|4227.4|4223.4|4216.4|4212.4|314
1585068900000|2020-03-24 16:55:00|4220.4|4216.4|4203.4|4199.4|4223.9|4219.9|4199.7|4195.7|334
1585069200000|2020-03-24 17:00:00|4204.4|4200.4|4203.9|4199.9|4215.9|4211.9|4200.9|4196.9|166
1585069500000|2020-03-24 17:05:00|4203.7|4199.7|4180.2|4176.2|4203.7|4199.7|4175.2|4171.2|303
1585069800000|2020-03-24 17:10:00|4179.7|4175.7|4192.2|4188.2|4193.2|4189.2|4177.2|4173.2|196
1585070100000|2020-03-24 17:15:00|4190.7|4186.7|4193.7|4189.7|4196.7|4192.7|4186.9|4182.9|99
1585070400000|2020-03-24 17:20:00|4193.4|4189.4|4181.7|4177.7|4193.4|4189.4|4175.7|4171.7|73
1585070700000|2020-03-24 17:25:00|4181.4|4177.4|4185.9|4181.9|4191.2|4187.2|4174.7|4170.7|100
1585071000000|2020-03-24 17:30:00|4186.4|4182.4|4194.4|4190.4|4199.9|4195.9|4186.4|4182.4|56
1585071300000|2020-03-24 17:35:00|4193.7|4189.7|4208.7|4204.7|4210.7|4206.7|4193.2|4189.2|94
1585071600000|2020-03-24 17:40:00|4209.4|4205.4|4205.2|4201.2|4211.4|4207.4|4196.7|4192.7|109
1585071900000|2020-03-24 17:45:00|4204.7|4200.7|4196.4|4192.4|4210.2|4206.2|4195.2|4191.2|34
1585072200000|2020-03-24 17:50:00|4196.7|4192.7|4186.9|4182.9|4197.2|4193.2|4182.4|4178.4|195
1585072500000|2020-03-24 17:55:00|4188.4|4184.4|4182.4|4178.4|4188.7|4184.7|4177.9|4173.9|47
1585072800000|2020-03-24 18:00:00|4183.4|4179.4|4175.7|4171.7|4193.2|4189.2|4174.4|4170.4|28
1585073100000|2020-03-24 18:05:00|4175.2|4171.2|4166.9|4162.9|4177.7|4173.7|4166.9|4162.9|139
1585073400000|2020-03-24 18:10:00|4168.2|4164.2|4170.2|4166.2|4176.9|4172.9|4160.7|4156.7|134
1585073700000|2020-03-24 18:15:00|4169.9|4165.9|4178.4|4174.4|4187.7|4183.7|4167.4|4163.4|79
1585074000000|2020-03-24 18:20:00|4179.2|4175.2|4189.4|4185.4|4189.4|4185.4|4172.7|4168.7|105
1585074300000|2020-03-24 18:25:00|4189.9|4185.9|4184.2|4180.2|4191.9|4187.9|4182.2|4178.2|54
1585074600000|2020-03-24 18:30:00|4183.9|4179.9|4179.2|4175.2|4183.9|4179.9|4170.9|4166.9|17
1585074900000|2020-03-24 18:35:00|4179.4|4175.4|4192.4|4188.4|4195.4|4191.4|4179.4|4175.4|35
1585075200000|2020-03-24 18:40:00|4191.9|4187.9|4184.4|4180.4|4194.2|4190.2|4181.4|4177.4|29
1585075500000|2020-03-24 18:45:00|4184.7|4180.7|4173.2|4169.2|4187.4|4183.4|4171.9|4167.9|39
1585075800000|2020-03-24 18:50:00|4173.4|4169.4|4181.7|4177.7|4183.7|4179.7|4169.4|4165.4|16
1585076100000|2020-03-24 18:55:00|4181.2|4177.2|4194.2|4190.2|4194.2|4190.2|4179.9|4175.9|118
1585076400000|2020-03-24 19:00:00|4194.4|4190.4|4197.9|4193.9|4199.2|4195.2|4190.7|4186.7|105
1585076700000|2020-03-24 19:05:00|4197.2|4193.2|4217.7|4213.7|4217.7|4213.7|4196.4|4192.4|176
1585077000000|2020-03-24 19:10:00|4216.7|4212.7|4224.9|4220.9|4224.9|4220.9|4207.9|4203.9|249
1585077300000|2020-03-24 19:15:00|4224.2|4220.2|4213.2|4209.2|4225.7|4221.7|4207.2|4203.2|76
1585077600000|2020-03-24 19:20:00|4212.7|4208.7|4209.9|4205.9|4214.7|4210.7|4205.9|4201.9|11
1585077900000|2020-03-24 19:25:00|4209.4|4205.4|4215.9|4211.9|4218.9|4214.9|4207.7|4203.7|140
1585078200000|2020-03-24 19:30:00|4216.2|4212.2|4220.9|4216.9|4228.9|4224.9|4211.2|4207.2|182
1585078500000|2020-03-24 19:35:00|4220.7|4216.7|4230.9|4226.9|4230.9|4226.9|4213.7|4209.7|194
1585078800000|2020-03-24 19:40:00|4230.4|4226.4|4231.2|4227.2|4238.4|4234.4|4228.4|4224.4|220
1585079100000|2020-03-24 19:45:00|4230.9|4226.9|4208.2|4204.2|4231.9|4227.9|4201.9|4197.9|488
1585079400000|2020-03-24 19:50:00|4208.7|4204.7|4231.2|4227.2|4231.4|4227.4|4208.7|4204.7|223
1585079700000|2020-03-24 19:55:00|4230.2|4226.2|4238.7|4234.7|4241.4|4237.4|4221.2|4217.2|421
1585080000000|2020-03-24 20:00:00|4238.4|4234.4|4224.2|4220.2|4238.4|4234.4|4216.4|4212.4|84
1585080300000|2020-03-24 20:05:00|4223.9|4219.9|4236.2|4232.2|4238.2|4234.2|4221.2|4217.2|8
1585080600000|2020-03-24 20:10:00|4234.4|4230.4|4232.2|4228.2|4235.7|4231.7|4228.4|4224.4|15
1585080900000|2020-03-24 20:15:00|4231.7|4227.7|4235.2|4231.2|4235.2|4231.2|4229.4|4225.4|9
1585081200000|2020-03-24 20:20:00|4235.9|4231.9|4216.9|4212.9|4237.9|4233.9|4216.9|4212.9|50
1585081500000|2020-03-24 20:25:00|4218.9|4214.9|4233.2|4229.2|4234.2|4230.2|4218.9|4214.9|10
1585081800000|2020-03-24 20:30:00|4232.7|4228.7|4229.9|4225.9|4232.7|4228.7|4221.9|4217.9|4
1585082100000|2020-03-24 20:35:00|4230.2|4226.2|4233.2|4229.2|4233.2|4229.2|4225.9|4221.9|6
1585082400000|2020-03-24 20:40:00|4233.4|4229.4|4241.2|4237.2|4241.2|4237.2|4232.9|4228.9|4
1585082700000|2020-03-24 20:45:00|4240.7|4236.7|4238.7|4234.7|4240.7|4236.7|4235.9|4231.9|3
1585083000000|2020-03-24 20:50:00|4239.2|4235.2|4240.7|4236.7|4242.2|4238.2|4238.7|4234.7|2
1585083300000|2020-03-24 20:55:00|4241.9|4237.9|4236.9|4232.9|4242.4|4238.4|4232.7|4228.7|14
1585083600000|2020-03-24 21:00:00|4235.1|4229.1|4229.4|4223.4|4236.4|4230.4|4226.6|4220.6|0
1585083900000|2020-03-24 21:05:00|4229|4223|4218.5|4212.5|4229.1|4223.1|4217|4211|0
1585084200000|2020-03-24 21:10:00|4218.9|4212.9|4220.7|4214.7|4223.8|4217.8|4218|4212|0
1585084500000|2020-03-24 21:15:00|4222.7|4216.7|4219.3|4213.3|4223.1|4217.1|4218.1|4212.1|0
1585084800000|2020-03-24 21:20:00|4219|4213|4218|4212|4219.6|4213.6|4217.2|4211.2|0
1585085100000|2020-03-24 21:25:00|4218.3|4212.3|4218|4212|4219.1|4213.1|4216.9|4210.9|0
1585085400000|2020-03-24 21:30:00|4218.1|4212.1|4214.5|4208.5|4218.1|4212.1|4214.5|4208.5|0
1585085700000|2020-03-24 21:35:00|4214.7|4208.7|4214.3|4208.3|4216.3|4210.3|4214.2|4208.2|0
1585086000000|2020-03-24 21:40:00|4214.4|4208.4|4218.1|4212.1|4218.1|4212.1|4213.4|4207.4|0
1585086300000|2020-03-24 21:45:00|4220.2|4214.2|4220.2|4214.2|4224|4218|4219.9|4213.9|0
1585086600000|2020-03-24 21:50:00|4221.7|4215.7|4223.1|4217.1|4223.3|4217.3|4220.2|4214.2|0
1585086900000|2020-03-24 21:55:00|4221.9|4215.9|4229.3|4223.3|4229.3|4223.3|4221.7|4215.7|0
1585087200000|2020-03-24 22:00:00|4229.4|4223.4|4224|4218|4234.6|4228.6|4204.5|4198.5|0
1585087500000|2020-03-24 22:05:00|4225.4|4219.4|4245.9|4239.9|4249.4|4243.4|4223.5|4217.5|0
1585087800000|2020-03-24 22:10:00|4246.2|4240.2|4251.8|4245.8|4258.4|4252.4|4239|4233|0
1585088100000|2020-03-24 22:15:00|4252.1|4246.1|4252.1|4246.1|4254|4248|4244.7|4238.7|0
1585088400000|2020-03-24 22:20:00|4252.4|4246.4|4258.5|4252.5|4258.5|4252.5|4246|4240|0
1585088700000|2020-03-24 22:25:00|4258.6|4252.6|4270.4|4264.4|4279.4|4273.4|4258.6|4252.6|0
1585089000000|2020-03-24 22:30:00|4271.9|4265.9|4283.8|4277.8|4292.8|4286.8|4271.9|4265.9|0
1585089300000|2020-03-24 22:35:00|4283.9|4277.9|4270.1|4264.1|4288.8|4282.8|4264.7|4258.7|0
1585089600000|2020-03-24 22:40:00|4269.9|4263.9|4264.1|4258.1|4271.6|4265.6|4257.2|4251.2|0
1585089900000|2020-03-24 22:45:00|4264.2|4258.2|4275.1|4269.1|4279.6|4273.6|4263.8|4257.8|0
1585090200000|2020-03-24 22:50:00|4274.9|4268.9|4283.9|4277.9|4286.3|4280.3|4265.9|4259.9|0
1585090500000|2020-03-24 22:55:00|4284|4278|4268.3|4262.3|4286.7|4280.7|4265.9|4259.9|0
1585090800000|2020-03-24 23:00:00|4268.2|4262.2|4259.7|4253.7|4268.2|4262.2|4257.3|4251.3|0
1585091100000|2020-03-24 23:05:00|4259.9|4253.9|4247.5|4241.5|4262.6|4256.6|4242.3|4236.3|0
1585091400000|2020-03-24 23:10:00|4247.4|4241.4|4253.2|4247.2|4254.8|4248.8|4240.9|4234.9|0
1585091700000|2020-03-24 23:15:00|4253.3|4247.3|4224.6|4218.6|4258.1|4252.1|4222.5|4216.5|0
1585092000000|2020-03-24 23:20:00|4225.2|4219.2|4227.5|4221.5|4239.6|4233.6|4224.6|4218.6|0
1585092300000|2020-03-24 23:25:00|4227.2|4221.2|4234.1|4228.1|4234.4|4228.4|4218.1|4212.1|0
1585092600000|2020-03-24 23:30:00|4234.3|4228.3|4221.2|4215.2|4236.5|4230.5|4219.6|4213.6|0
1585092900000|2020-03-24 23:35:00|4221.5|4215.5|4218.2|4212.2|4229.2|4223.2|4214.9|4208.9|0
1585093200000|2020-03-24 23:40:00|4218.3|4212.3|4203.4|4197.4|4221.4|4215.4|4200.7|4194.7|0
1585093500000|2020-03-24 23:45:00|4203.5|4197.5|4196.5|4190.5|4207.5|4201.5|4178.9|4172.9|0
1585093800000|2020-03-24 23:50:00|4196.6|4190.6|4183|4177|4205.9|4199.9|4182.7|4176.7|0
1585094100000|2020-03-24 23:55:00|4183.1|4177.1|4198.2|4192.2|4201|4195|4179.4|4173.4|0
1585094400000|2020-03-25 00:00:00|4197.9|4191.9|4195.6|4189.6|4200.9|4194.9|4185.3|4179.3|0
1585094700000|2020-03-25 00:05:00|4195.7|4189.7|4184.9|4178.9|4198|4192|4173.5|4167.5|0
1585095000000|2020-03-25 00:10:00|4184.3|4178.3|4197|4191|4199.4|4193.4|4179.2|4173.2|0
1585095300000|2020-03-25 00:15:00|4197.2|4191.2|4220.6|4215.6|4224.3|4219.3|4192.2|4187.2|0
1585095600000|2020-03-25 00:20:00|4220.3|4215.3|4225.5|4220.5|4234|4229|4219.8|4214.8|0
1585095900000|2020-03-25 00:25:00|4225.8|4220.8|4211.8|4206.8|4231.9|4226.9|4211.1|4206.1|0
1585096200000|2020-03-25 00:30:00|4211.9|4206.9|4203.4|4198.4|4212.7|4207.7|4198.9|4193.9|0
1585096500000|2020-03-25 00:35:00|4203.2|4198.2|4188.6|4183.6|4204.9|4199.9|4188.4|4183.4|0
1585096800000|2020-03-25 00:40:00|4187.3|4182.3|4174.6|4169.6|4195.3|4190.3|4171.5|4166.5|0
1585097100000|2020-03-25 00:45:00|4174.5|4169.5|4178.6|4173.6|4186.8|4181.8|4171.7|4166.7|0
1585097400000|2020-03-25 00:50:00|4178.5|4173.5|4184.1|4179.1|4193.7|4188.7|4177|4172|0
1585097700000|2020-03-25 00:55:00|4184|4179|4175.6|4170.6|4189.9|4184.9|4174.1|4169.1|0
1585098000000|2020-03-25 01:00:00|4175.5|4170.5|4187.6|4182.6|4188.3|4183.3|4175.5|4170.5|0
1585098300000|2020-03-25 01:05:00|4187.7|4182.7|4198.8|4193.8|4200.4|4195.4|4187.6|4182.6|0
1585098600000|2020-03-25 01:10:00|4198.7|4193.7|4191.3|4186.3|4198.7|4193.7|4182.1|4177.1|0
1585098900000|2020-03-25 01:15:00|4191|4186|4191.9|4186.9|4191.9|4186.9|4174.9|4169.9|0
1585099200000|2020-03-25 01:20:00|4192.2|4187.2|4202.6|4197.6|4203.3|4198.3|4185.7|4180.7|0
1585099500000|2020-03-25 01:25:00|4202.9|4197.9|4209.8|4204.8|4210.4|4205.4|4200.5|4195.5|0
1585099800000|2020-03-25 01:30:00|4210|4205|4212.9|4207.9|4224.3|4219.3|4208|4203|0
1585100100000|2020-03-25 01:35:00|4212.6|4207.6|4210.9|4205.9|4214.9|4209.9|4204.6|4199.6|0
1585100400000|2020-03-25 01:40:00|4210.8|4205.8|4215|4210|4221|4216|4209.5|4204.5|0
1585100700000|2020-03-25 01:45:00|4215.4|4210.4|4217.3|4212.3|4217.3|4212.3|4202.1|4197.1|0
1585101000000|2020-03-25 01:50:00|4217.4|4212.4|4219.1|4214.1|4227.4|4222.4|4217.3|4212.3|0
1585101300000|2020-03-25 01:55:00|4219|4214|4205.9|4200.9|4220.5|4215.5|4201.6|4196.6|0
1585101600000|2020-03-25 02:00:00|4206.2|4201.2|4216.3|4211.3|4216.3|4211.3|4202.1|4197.1|0
1585101900000|2020-03-25 02:05:00|4216.8|4211.8|4204.8|4199.8|4218.5|4213.5|4204.8|4199.8|0
1585102200000|2020-03-25 02:10:00|4204.9|4199.9|4198|4193|4206.2|4201.2|4195.8|4190.8|0
1585102500000|2020-03-25 02:15:00|4198.1|4193.1|4207|4202|4212.1|4207.1|4198.1|4193.1|0
1585102800000|2020-03-25 02:20:00|4207.1|4202.1|4192.1|4187.1|4207.7|4202.7|4190.5|4185.5|0
1585103100000|2020-03-25 02:25:00|4192.2|4187.2|4190|4185|4196.9|4191.9|4188.3|4183.3|0
1585103400000|2020-03-25 02:30:00|4190.3|4185.3|4182.6|4177.6|4190.7|4185.7|4181.1|4176.1|0
1585103700000|2020-03-25 02:35:00|4182.5|4177.5|4188.5|4183.5|4193.4|4188.4|4180.9|4175.9|0
1585104000000|2020-03-25 02:40:00|4188.7|4183.7|4194.4|4189.4|4198.1|4193.1|4188.7|4183.7|0
1585104300000|2020-03-25 02:45:00|4194.6|4189.6|4200.2|4195.2|4200.3|4195.3|4193.6|4188.6|0
1585104600000|2020-03-25 02:50:00|4200.1|4195.1|4201.9|4196.9|4202.6|4197.6|4192.1|4187.1|0
1585104900000|2020-03-25 02:55:00|4202.4|4197.4|4212.3|4207.3|4217.1|4212.1|4200.3|4195.3|0
1585105200000|2020-03-25 03:00:00|4212.4|4207.4|4215.8|4210.8|4220|4215|4210|4205|0
1585105500000|2020-03-25 03:05:00|4215.5|4210.5|4228.3|4223.3|4230.3|4225.3|4215|4210|0
1585105800000|2020-03-25 03:10:00|4227.9|4222.9|4215.7|4210.7|4228.7|4223.7|4215.7|4210.7|0
1585106100000|2020-03-25 03:15:00|4215.4|4210.4|4210.3|4205.3|4216.1|4211.1|4209.3|4204.3|0
1585106400000|2020-03-25 03:20:00|4210.4|4205.4|4195.1|4190.1|4211.9|4206.9|4192.6|4187.6|0
1585106700000|2020-03-25 03:25:00|4195.2|4190.2|4190.6|4185.6|4196.2|4191.2|4189.8|4184.8|0
1585107000000|2020-03-25 03:30:00|4190.9|4185.9|4192.7|4187.7|4199.8|4194.8|4190.9|4185.9|0
1585107300000|2020-03-25 03:35:00|4193|4188|4197.4|4192.4|4197.4|4192.4|4190.9|4185.9|0
1585107600000|2020-03-25 03:40:00|4197.5|4192.5|4195.6|4190.6|4197.5|4192.5|4189.8|4184.8|0
1585107900000|2020-03-25 03:45:00|4195.5|4190.5|4205.2|4200.2|4209.7|4204.7|4194.8|4189.8|0
1585108200000|2020-03-25 03:50:00|4205.3|4200.3|4204.7|4199.7|4212.4|4207.4|4201.6|4196.6|0
1585108500000|2020-03-25 03:55:00|4204.8|4199.8|4207.2|4202.2|4212.9|4207.9|4203.2|4198.2|0
1585108800000|2020-03-25 04:00:00|4206.9|4201.9|4203.4|4198.4|4211.2|4206.2|4203.1|4198.1|0
1585109100000|2020-03-25 04:05:00|4204|4199|4212.1|4207.1|4213.6|4208.6|4203.4|4198.4|0
1585109400000|2020-03-25 04:10:00|4211.9|4206.9|4207.6|4202.6|4213.9|4208.9|4204.9|4199.9|0
1585109700000|2020-03-25 04:15:00|4207.8|4202.8|4203|4198|4208.4|4203.4|4202.3|4197.3|0
1585110000000|2020-03-25 04:20:00|4202.9|4197.9|4196.2|4191.2|4204.5|4199.5|4193.8|4188.8|0
1585110300000|2020-03-25 04:25:00|4196.5|4191.5|4182.2|4177.2|4197|4192|4180.5|4175.5|0
1585110600000|2020-03-25 04:30:00|4182.1|4177.1|4178.9|4173.9|4188.4|4183.4|4175.6|4170.6|0
1585110900000|2020-03-25 04:35:00|4178.8|4173.8|4181.5|4176.5|4187.2|4182.2|4177.6|4172.6|0
1585111200000|2020-03-25 04:40:00|4181.8|4176.8|4168.8|4163.8|4186.2|4181.2|4167.4|4162.4|0
1585111500000|2020-03-25 04:45:00|4168.9|4163.9|4177|4172|4177|4172|4163.2|4158.2|0
1585111800000|2020-03-25 04:50:00|4177.1|4172.1|4186.7|4181.7|4190.1|4185.1|4168.6|4163.6|0
1585112100000|2020-03-25 04:55:00|4186.8|4181.8|4239.1|4234.1|4255.4|4250.4|4184.1|4179.1|0
1585112400000|2020-03-25 05:00:00|4240.2|4235.2|4218.7|4213.7|4256.9|4251.9|4202.7|4197.7|0
1585112700000|2020-03-25 05:05:00|4218.6|4213.6|4241.7|4236.7|4257.1|4252.1|4216.7|4211.7|0
1585113000000|2020-03-25 05:10:00|4241.6|4236.6|4234.4|4229.4|4257.6|4252.6|4225.6|4220.6|0
1585113300000|2020-03-25 05:15:00|4234.5|4229.5|4180|4175|4234.5|4229.5|4180|4175|0
1585113600000|2020-03-25 05:20:00|4179.7|4174.7|4202.1|4197.1|4216.4|4211.4|4179.3|4174.3|0
1585113900000|2020-03-25 05:25:00|4202.2|4197.2|4231.3|4226.3|4233.7|4228.7|4191.5|4186.5|0
1585114200000|2020-03-25 05:30:00|4231.2|4226.2|4213.8|4208.8|4231.4|4226.4|4210.7|4205.7|0
1585114500000|2020-03-25 05:35:00|4213.7|4208.7|4236.9|4231.9|4246.4|4241.4|4211|4206|0
1585114800000|2020-03-25 05:40:00|4236.8|4231.8|4246.8|4241.8|4259.4|4254.4|4233.5|4228.5|0
1585115100000|2020-03-25 05:45:00|4246.9|4241.9|4244.6|4239.6|4254.1|4249.1|4237.9|4232.9|0
1585115400000|2020-03-25 05:50:00|4244.3|4239.3|4258.1|4253.1|4264.3|4259.3|4243.9|4238.9|0
1585115700000|2020-03-25 05:55:00|4258.2|4253.2|4280.2|4275.2|4280.8|4275.8|4257.7|4252.7|0
1585116000000|2020-03-25 06:00:00|4279.8|4274.8|4276.7|4271.7|4304.3|4299.3|4263.6|4258.6|0
1585116300000|2020-03-25 06:05:00|4277.3|4272.3|4264.9|4259.9|4281.2|4276.2|4257.8|4252.8|0
1585116600000|2020-03-25 06:10:00|4265.2|4260.2|4263.4|4258.4|4275.5|4270.5|4254.8|4249.8|0
1585116900000|2020-03-25 06:15:00|4263.5|4258.5|4243.4|4238.4|4268.7|4263.7|4233.7|4228.7|0
1585117200000|2020-03-25 06:20:00|4243.5|4238.5|4251.5|4246.5|4251.5|4246.5|4240.3|4235.3|0
1585117500000|2020-03-25 06:25:00|4251.6|4246.6|4275.6|4270.6|4277|4272|4248.1|4243.1|0
1585117800000|2020-03-25 06:30:00|4275.9|4270.9|4272|4267|4282|4277|4269.5|4264.5|0
1585118100000|2020-03-25 06:35:00|4271.9|4266.9|4270.7|4265.7|4271.9|4266.9|4261.6|4256.6|0
1585118400000|2020-03-25 06:40:00|4270.8|4265.8|4284|4279|4291.8|4286.8|4269.2|4264.2|0
1585118700000|2020-03-25 06:45:00|4283.8|4278.8|4281.1|4276.1|4288.2|4283.2|4277|4272|0
1585119000000|2020-03-25 06:50:00|4281.2|4276.2|4279.2|4274.2|4287|4282|4270.1|4265.1|0
1585119300000|2020-03-25 06:55:00|4279.3|4274.3|4277.7|4272.7|4280.2|4275.2|4265.5|4260.5|0
1585119600000|2020-03-25 07:00:00|4277.8|4272.8|4283.4|4279.4|4283.9|4279.9|4269.1|4263.1|71
1585119900000|2020-03-25 07:05:00|4283.7|4279.7|4296.9|4292.9|4302.2|4298.2|4283.7|4279.7|83
1585120200000|2020-03-25 07:10:00|4297.7|4293.7|4311.2|4307.2|4311.2|4307.2|4291.2|4287.2|68
1585120500000|2020-03-25 07:15:00|4310.7|4306.7|4309.7|4305.7|4310.9|4306.9|4304.7|4300.7|23
1585120800000|2020-03-25 07:20:00|4310.2|4306.2|4325.4|4321.4|4326.4|4322.4|4306.2|4302.2|40
1585121100000|2020-03-25 07:25:00|4324.9|4320.9|4340.7|4336.7|4343.9|4339.9|4317.4|4313.4|173
1585121400000|2020-03-25 07:30:00|4339.9|4335.9|4330.4|4326.4|4345.2|4341.2|4323.9|4319.9|223
1585121700000|2020-03-25 07:35:00|4329.9|4325.9|4350.9|4346.9|4351.2|4347.2|4327.4|4323.4|86
1585122000000|2020-03-25 07:40:00|4350.4|4346.4|4361.9|4357.9|4363.7|4359.7|4350.2|4346.2|51
1585122300000|2020-03-25 07:45:00|4361.4|4357.4|4370.7|4366.7|4371.7|4367.7|4361.4|4357.4|115
1585122600000|2020-03-25 07:50:00|4370.4|4366.4|4384.2|4380.2|4390.2|4386.2|4366.7|4362.7|564
1585122900000|2020-03-25 07:55:00|4384.4|4380.4|4391.9|4387.9|4401.9|4397.9|4378.9|4374.9|207
1585123200000|2020-03-25 08:00:00|4391.4|4388.4|4348.2|4345.2|4399.4|4396.4|4343.4|4340.4|1418
1585123500000|2020-03-25 08:05:00|4348.9|4345.9|4342.9|4339.9|4380.4|4377.4|4340.4|4337.4|1190
1585123800000|2020-03-25 08:10:00|4342.7|4339.7|4337.9|4334.9|4356.7|4353.7|4335.7|4332.7|1446
1585124100000|2020-03-25 08:15:00|4338.2|4335.2|4331.4|4328.4|4344.9|4341.9|4327.4|4324.4|1113
1585124400000|2020-03-25 08:20:00|4332.2|4329.2|4354.9|4351.9|4355.9|4352.9|4332.2|4329.2|978
1585124700000|2020-03-25 08:25:00|4354.7|4351.7|4375.4|4372.4|4380.7|4377.7|4351.7|4348.7|1076
1585125000000|2020-03-25 08:30:00|4375.7|4372.7|4373.7|4370.7|4384.7|4381.7|4365.7|4362.7|1446
1585125300000|2020-03-25 08:35:00|4373.4|4370.4|4363.7|4360.7|4376.2|4373.2|4357.4|4354.4|814
1585125600000|2020-03-25 08:40:00|4363.4|4360.4|4392.4|4389.4|4393.4|4390.4|4359.4|4356.4|1433
1585125900000|2020-03-25 08:45:00|4392.2|4389.2|4392.4|4389.4|4398.9|4395.9|4387.2|4384.2|1394
1585126200000|2020-03-25 08:50:00|4393.9|4390.9|4409.9|4406.9|4412.2|4409.2|4392.4|4389.4|1013
1585126500000|2020-03-25 08:55:00|4409.7|4406.7|4423.2|4420.2|4429.2|4426.2|4406.2|4403.2|721
1585126800000|2020-03-25 09:00:00|4422.7|4419.7|4430.7|4427.7|4434.7|4431.7|4418.9|4415.9|603
1585127100000|2020-03-25 09:05:00|4430.2|4427.2|4445.2|4442.2|4446.4|4443.4|4428.4|4425.4|864
1585127400000|2020-03-25 09:10:00|4445.4|4442.4|4447.2|4444.2|4447.2|4444.2|4438.9|4435.9|536
1585127700000|2020-03-25 09:15:00|4447.4|4444.4|4438.2|4435.2|4447.4|4444.4|4434.4|4431.4|748
1585128000000|2020-03-25 09:20:00|4438.7|4435.7|4450.4|4447.4|4451.4|4448.4|4431.7|4428.7|723
1585128300000|2020-03-25 09:25:00|4451.4|4448.4|4446.4|4443.4|4460.4|4457.4|4441.9|4438.9|600
1585128600000|2020-03-25 09:30:00|4446.7|4443.7|4441.2|4438.2|4452.4|4449.4|4435.4|4432.4|658
1585128900000|2020-03-25 09:35:00|4440.4|4437.4|4442.2|4439.2|4445.4|4442.4|4432.9|4429.9|459
1585129200000|2020-03-25 09:40:00|4441.9|4438.9|4411.7|4408.7|4441.9|4438.9|4411.4|4408.4|414
1585129500000|2020-03-25 09:45:00|4411.9|4408.9|4406.4|4403.4|4419.2|4416.2|4406.4|4403.4|559
1585129800000|2020-03-25 09:50:00|4405.7|4402.7|4384.2|4381.2|4406.2|4403.2|4384.2|4381.2|391
1585130100000|2020-03-25 09:55:00|4384.7|4381.7|4379.7|4376.7|4384.7|4381.7|4363.9|4360.9|739
1585130400000|2020-03-25 10:00:00|4380.2|4377.2|4370.9|4367.9|4383.2|4380.2|4363.4|4360.4|596
1585130700000|2020-03-25 10:05:00|4370.7|4367.7|4346.9|4343.9|4372.7|4369.7|4346.9|4343.9|462
1585131000000|2020-03-25 10:10:00|4344.7|4341.7|4327.9|4324.9|4349.9|4346.9|4327.9|4324.9|617
1585131300000|2020-03-25 10:15:00|4328.2|4325.2|4302.2|4299.2|4337.4|4334.4|4297.2|4294.2|1076
1585131600000|2020-03-25 10:20:00|4301.7|4298.7|4309.9|4306.9|4317.7|4314.7|4298.9|4295.9|636
1585131900000|2020-03-25 10:25:00|4311.4|4308.4|4302.9|4299.9|4316.9|4313.9|4297.2|4294.2|620
1585132200000|2020-03-25 10:30:00|4302.7|4299.7|4290.9|4287.9|4306.2|4303.2|4290.7|4287.7|675
1585132500000|2020-03-25 10:35:00|4290.7|4287.7|4277.9|4274.9|4291.7|4288.7|4276.2|4273.2|677
1585132800000|2020-03-25 10:40:00|4277.7|4274.7|4270.7|4267.7|4281.4|4278.4|4263.2|4260.2|862
1585133100000|2020-03-25 10:45:00|4268.9|4265.9|4254.9|4251.9|4269.9|4266.9|4248.7|4245.7|858
1585133400000|2020-03-25 10:50:00|4253.9|4250.9|4233.9|4230.9|4256.7|4253.7|4225.4|4222.4|1202
1585133700000|2020-03-25 10:55:00|4234.7|4231.7|4224.7|4221.7|4241.2|4238.2|4221.7|4218.7|703
1585134000000|2020-03-25 11:00:00|4224.4|4221.4|4240.9|4237.9|4244.4|4241.4|4223.2|4220.2|957
1585134300000|2020-03-25 11:05:00|4241.2|4238.2|4272.7|4269.7|4299.7|4296.7|4240.7|4237.7|1493
1585134600000|2020-03-25 11:10:00|4272.9|4269.9|4266.4|4263.4|4275.7|4272.7|4252.7|4249.7|743
1585134900000|2020-03-25 11:15:00|4266.7|4263.7|4281.9|4278.9|4291.4|4288.4|4251.4|4248.4|921
1585135200000|2020-03-25 11:20:00|4281.7|4278.7|4290.7|4287.7|4290.7|4287.7|4265.4|4262.4|489
1585135500000|2020-03-25 11:25:00|4290.9|4287.9|4280.7|4277.7|4301.7|4298.7|4276.9|4273.9|626
1585135800000|2020-03-25 11:30:00|4280.9|4277.9|4235.9|4232.9|4285.4|4282.4|4235.7|4232.7|512
1585136100000|2020-03-25 11:35:00|4236.9|4233.9|4256.4|4253.4|4258.7|4255.7|4234.9|4231.9|626
1585136400000|2020-03-25 11:40:00|4256.7|4253.7|4290.9|4287.9|4291.9|4288.9|4253.4|4250.4|438
1585136700000|2020-03-25 11:45:00|4291.2|4288.2|4286.2|4283.2|4294.9|4291.9|4272.2|4269.2|501
1585137000000|2020-03-25 11:50:00|4285.7|4282.7|4271.2|4268.2|4287.4|4284.4|4268.4|4265.4|459
1585137300000|2020-03-25 11:55:00|4272.2|4269.2|4301.9|4298.9|4301.9|4298.9|4263.2|4260.2|490
1585137600000|2020-03-25 12:00:00|4299.9|4296.9|4323.9|4320.9|4327.2|4324.2|4295.9|4292.9|996
1585137900000|2020-03-25 12:05:00|4324.4|4321.4|4317.2|4314.2|4325.7|4322.7|4310.9|4307.9|604
1585138200000|2020-03-25 12:10:00|4317.4|4314.4|4310.9|4307.9|4323.2|4320.2|4304.9|4301.9|431
1585138500000|2020-03-25 12:15:00|4311.4|4308.4|4304.4|4301.4|4318.4|4315.4|4302.4|4299.4|282
1585138800000|2020-03-25 12:20:00|4304.7|4301.7|4282.2|4279.2|4310.9|4307.9|4278.4|4275.4|406
1585139100000|2020-03-25 12:25:00|4282.4|4279.4|4281.4|4278.4|4284.9|4281.9|4270.7|4267.7|370
1585139400000|2020-03-25 12:30:00|4282.4|4279.4|4275.2|4272.2|4291.2|4288.2|4271.4|4268.4|519
1585139700000|2020-03-25 12:35:00|4275.4|4272.4|4247.4|4244.4|4286.9|4283.9|4246.7|4243.7|634
1585140000000|2020-03-25 12:40:00|4248.7|4245.7|4263.9|4260.9|4276.7|4273.7|4248.7|4245.7|735
1585140300000|2020-03-25 12:45:00|4264.2|4261.2|4234.7|4231.7|4266.4|4263.4|4232.9|4229.9|743
1585140600000|2020-03-25 12:50:00|4234.4|4231.4|4255.9|4252.9|4260.4|4257.4|4234.4|4231.4|572
1585140900000|2020-03-25 12:55:00|4256.2|4253.2|4262.7|4259.7|4267.2|4264.2|4255.9|4252.9|453
1585141200000|2020-03-25 13:00:00|4262.9|4259.9|4256.2|4253.2|4266.2|4263.2|4252.2|4249.2|394
1585141500000|2020-03-25 13:05:00|4255.9|4252.9|4251.7|4248.7|4255.9|4252.9|4247.7|4244.7|386
1585141800000|2020-03-25 13:10:00|4252.2|4249.2|4280.2|4277.2|4285.2|4282.2|4251.2|4248.2|668
1585142100000|2020-03-25 13:15:00|4279.9|4276.9|4288.4|4285.4|4288.4|4285.4|4273.2|4270.2|415
1585142400000|2020-03-25 13:20:00|4288.2|4285.2|4280.8|4277.8|4290.9|4287.9|4276.8|4273.8|320
1585142700000|2020-03-25 13:25:00|4281|4278|4272.8|4269.8|4284|4281|4270.3|4267.3|529
1585143000000|2020-03-25 13:30:00|4272.3|4269.3|4280.5|4277.5|4282.5|4279.5|4245.5|4242.5|1610
1585143300000|2020-03-25 13:35:00|4280.3|4277.3|4305.3|4302.3|4305.3|4302.3|4268.5|4265.5|892
1585143600000|2020-03-25 13:40:00|4304.3|4301.3|4294.3|4291.3|4306.8|4303.8|4285.3|4282.3|623
1585143900000|2020-03-25 13:45:00|4293.5|4290.5|4273.3|4270.3|4297.3|4294.3|4271.5|4268.5|677
1585144200000|2020-03-25 13:50:00|4273.5|4270.5|4255.8|4252.8|4281.5|4278.5|4252.8|4249.8|655
1585144500000|2020-03-25 13:55:00|4256.5|4253.5|4256|4253|4275|4272|4250.5|4247.5|913
1585144800000|2020-03-25 14:00:00|4254.5|4251.5|4252.3|4249.3|4267.5|4264.5|4245.5|4242.5|908
1585145100000|2020-03-25 14:05:00|4252.5|4249.5|4257.8|4254.8|4274|4271|4242.8|4239.8|932
1585145400000|2020-03-25 14:10:00|4255.8|4252.8|4246.8|4243.8|4259.3|4256.3|4233.3|4230.3|579
1585145700000|2020-03-25 14:15:00|4249|4246|4261.3|4258.3|4268.3|4265.3|4247.3|4244.3|607
1585146000000|2020-03-25 14:20:00|4260.5|4257.5|4266.5|4263.5|4278.8|4275.8|4254.5|4251.5|833
1585146300000|2020-03-25 14:25:00|4266.8|4263.8|4280.3|4277.3|4281.5|4278.5|4255.8|4252.8|740
1585146600000|2020-03-25 14:30:00|4280|4277|4294|4291|4294.3|4291.3|4280|4277|691
1585146900000|2020-03-25 14:35:00|4294.8|4291.8|4300.3|4297.3|4305|4302|4287.3|4284.3|773
1585147200000|2020-03-25 14:40:00|4299.8|4296.8|4302.3|4299.3|4312.8|4309.8|4293.3|4290.3|819
1585147500000|2020-03-25 14:45:00|4302.5|4299.5|4290.8|4287.8|4303.8|4300.8|4274|4271|804
1585147800000|2020-03-25 14:50:00|4290.3|4287.3|4300|4297|4308.3|4305.3|4287.3|4284.3|709
1585148100000|2020-03-25 14:55:00|4300.3|4297.3|4325.3|4322.3|4335|4332|4298.5|4295.5|781
1585148400000|2020-03-25 15:00:00|4324.5|4321.5|4335.8|4332.8|4336.3|4333.3|4321.3|4318.3|735
1585148700000|2020-03-25 15:05:00|4335.5|4332.5|4345|4342|4350|4347|4328.3|4325.3|875
1585149000000|2020-03-25 15:10:00|4345.3|4342.3|4343|4340|4349.8|4346.8|4333.5|4330.5|951
1585149300000|2020-03-25 15:15:00|4343.8|4340.8|4351.5|4348.5|4355.3|4352.3|4337.8|4334.8|651
1585149600000|2020-03-25 15:20:00|4350.5|4347.5|4338|4335|4354.3|4351.3|4332|4329|831
1585149900000|2020-03-25 15:25:00|4337.5|4334.5|4344.8|4341.8|4354.3|4351.3|4336.8|4333.8|624
1585150200000|2020-03-25 15:30:00|4345.8|4342.8|4348.5|4345.5|4354.3|4351.3|4339.3|4336.3|561
1585150500000|2020-03-25 15:35:00|4347.8|4344.8|4337.3|4334.3|4348.8|4345.8|4334.8|4331.8|661
1585150800000|2020-03-25 15:40:00|4337.8|4334.8|4335|4332|4347.8|4344.8|4329.8|4326.8|623
1585151100000|2020-03-25 15:45:00|4335.3|4332.3|4343|4340|4348.8|4345.8|4325.3|4322.3|511
1585151400000|2020-03-25 15:50:00|4343.5|4340.5|4329.5|4326.5|4346.5|4343.5|4324.5|4321.5|544
1585151700000|2020-03-25 15:55:00|4330.5|4327.5|4343.3|4340.3|4344|4341|4321|4318|666
1585152000000|2020-03-25 16:00:00|4343.8|4340.8|4364.3|4361.3|4366.8|4363.8|4340.5|4337.5|719
1585152300000|2020-03-25 16:05:00|4364|4361|4362.3|4359.3|4368.8|4365.8|4360.5|4357.5|5750
1585152600000|2020-03-25 16:10:00|4362.8|4359.8|4368.8|4365.8|4371.5|4368.5|4362.3|4359.3|557
1585152900000|2020-03-25 16:15:00|4369.3|4366.3|4382.5|4379.5|4385.8|4382.8|4368|4365|1138
1585153200000|2020-03-25 16:20:00|4383|4380|4398|4395|4398.3|4395.3|4380.5|4377.5|970
1585153500000|2020-03-25 16:25:00|4398.3|4395.3|4402.5|4399.5|4414.8|4411.8|4396.3|4393.3|1681
1585153800000|2020-03-25 16:30:00|4402.8|4398.8|4438|4434|4443|4439|4392.3|4388.3|5120
1585154100000|2020-03-25 16:35:00|4440.8|4436.8|4418.5|4414.5|4442.3|4438.3|4413.8|4409.8|3388
1585154400000|2020-03-25 16:40:00|4418|4414|4429.8|4425.8|4429.8|4425.8|4413|4409|451
1585154700000|2020-03-25 16:45:00|4430|4426|4432.3|4428.3|4442.8|4438.8|4429.8|4425.8|582
1585155000000|2020-03-25 16:50:00|4431.8|4427.8|4422.3|4418.3|4438.8|4434.8|4419.8|4415.8|463
1585155300000|2020-03-25 16:55:00|4422.5|4418.5|4426.5|4422.5|4430|4426|4416.8|4412.8|298
1585155600000|2020-03-25 17:00:00|4427.3|4423.3|4442.5|4438.5|4449|4445|4423.5|4419.5|403
1585155900000|2020-03-25 17:05:00|4443.3|4439.3|4453|4449|4454.3|4450.3|4438.3|4434.3|208
1585156200000|2020-03-25 17:10:00|4452.8|4448.8|4441.8|4437.8|4454|4450|4431|4427|188
1585156500000|2020-03-25 17:15:00|4441.3|4437.3|4456.8|4452.8|4460.5|4456.5|4437.5|4433.5|265
1585156800000|2020-03-25 17:20:00|4456.5|4452.5|4457.5|4453.5|4460.3|4456.3|4450|4446|184
1585157100000|2020-03-25 17:25:00|4457.3|4453.3|4449.5|4445.5|4458.8|4454.8|4444|4440|188
1585157400000|2020-03-25 17:30:00|4450|4446|4462.8|4458.8|4463.3|4459.3|4443.8|4439.8|51
1585157700000|2020-03-25 17:35:00|4462.3|4458.3|4469.8|4465.8|4470.3|4466.3|4460.8|4456.8|72
1585158000000|2020-03-25 17:40:00|4470.5|4466.5|4474.5|4470.5|4478.3|4474.3|4466|4462|142
1585158300000|2020-03-25 17:45:00|4474.8|4470.8|4494.3|4490.3|4501|4497|4473.8|4469.8|664
1585158600000|2020-03-25 17:50:00|4494.1|4490.1|4486.1|4482.1|4498.8|4494.8|4486.1|4482.1|804
1585158900000|2020-03-25 17:55:00|4487.1|4483.1|4462.1|4458.1|4487.1|4483.1|4460.3|4456.3|455
1585159200000|2020-03-25 18:00:00|4462.3|4458.3|4449.1|4445.1|4463.1|4459.1|4449.1|4445.1|278
1585159500000|2020-03-25 18:05:00|4448.1|4444.1|4435.6|4431.6|4448.1|4444.1|4433.8|4429.8|111
1585159800000|2020-03-25 18:10:00|4435.8|4431.8|4459.1|4455.1|4459.1|4455.1|4433.3|4429.3|90
1585160100000|2020-03-25 18:15:00|4459.3|4455.3|4465.1|4461.1|4465.1|4461.1|4453.1|4449.1|46
1585160400000|2020-03-25 18:20:00|4466.1|4462.1|4461.3|4457.3|4471.6|4467.6|4460.1|4456.1|106
1585160700000|2020-03-25 18:25:00|4462.3|4458.3|4457.8|4453.8|4463.1|4459.1|4445.8|4441.8|87
1585161000000|2020-03-25 18:30:00|4457.6|4453.6|4444.8|4440.8|4462.3|4458.3|4442.6|4438.6|102
1585161300000|2020-03-25 18:35:00|4445.3|4441.3|4452.6|4448.6|4453.3|4449.3|4436.8|4432.8|106
1585161600000|2020-03-25 18:40:00|4452.3|4448.3|4460.6|4456.6|4462.8|4458.8|4446.8|4442.8|64
1585161900000|2020-03-25 18:45:00|4461.3|4457.3|4477.8|4473.8|4477.8|4473.8|4459.8|4455.8|80
1585162200000|2020-03-25 18:50:00|4478.1|4474.1|4472.6|4468.6|4478.1|4474.1|4465.1|4461.1|88
1585162500000|2020-03-25 18:55:00|4471.8|4467.8|4483.6|4479.6|4488.8|4484.8|4471.1|4467.1|89
1585162800000|2020-03-25 19:00:00|4483.8|4479.8|4488.8|4484.8|4489.3|4485.3|4476.6|4472.6|113
1585163100000|2020-03-25 19:05:00|4490.6|4486.6|4480.8|4476.8|4490.6|4486.6|4479.8|4475.8|52
1585163400000|2020-03-25 19:10:00|4480.6|4476.6|4475.1|4471.1|4480.6|4476.6|4465.8|4461.8|99
1585163700000|2020-03-25 19:15:00|4475.3|4471.3|4477.8|4473.8|4486.3|4482.3|4474.8|4470.8|55
1585164000000|2020-03-25 19:20:00|4478.1|4474.1|4482.6|4478.6|4483.8|4479.8|4471.8|4467.8|37
1585164300000|2020-03-25 19:25:00|4482.8|4478.8|4466.6|4462.6|4483.8|4479.8|4461.6|4457.6|301
1585164600000|2020-03-25 19:30:00|4464.8|4460.8|4471.1|4467.1|4486.1|4482.1|4464.8|4460.8|188
1585164900000|2020-03-25 19:35:00|4470.8|4466.8|4481.1|4477.1|4489.6|4485.6|4470.8|4466.8|155
1585165200000|2020-03-25 19:40:00|4481.3|4477.3|4465.6|4461.6|4486.8|4482.8|4456.3|4452.3|176
1585165500000|2020-03-25 19:45:00|4465.1|4461.1|4445.3|4441.3|4465.1|4461.1|4441.3|4437.3|129
1585165800000|2020-03-25 19:50:00|4445.6|4441.6|4415.6|4411.6|4445.6|4441.6|4407.8|4403.8|246
1585166100000|2020-03-25 19:55:00|4416.3|4412.3|4414.8|4410.8|4430.3|4426.3|4402.3|4398.3|138
1585166400000|2020-03-25 20:00:00|4415.1|4411.1|4420.8|4416.8|4430.1|4426.1|4410.8|4406.8|73
1585166700000|2020-03-25 20:05:00|4421.1|4417.1|4421.1|4417.1|4424.8|4420.8|4417.8|4413.8|39
1585167000000|2020-03-25 20:10:00|4420.3|4416.3|4413.1|4409.1|4421.1|4417.1|4406.8|4402.8|18
1585167300000|2020-03-25 20:15:00|4413.8|4409.8|4400.3|4396.3|4414.6|4410.6|4400.3|4396.3|74
1585167600000|2020-03-25 20:20:00|4400.1|4396.1|4402.1|4398.1|4403.6|4399.6|4399.8|4395.8|4
1585167900000|2020-03-25 20:25:00|4401.8|4397.8|4405.6|4401.6|4406.8|4402.8|4401.8|4397.8|2
1585168200000|2020-03-25 20:30:00|4405.8|4401.8|4411.3|4407.3|4412.1|4408.1|4401.6|4397.6|9
1585168500000|2020-03-25 20:35:00|4411.1|4407.1|4404.6|4400.6|4411.6|4407.6|4401.8|4397.8|5
1585168800000|2020-03-25 20:40:00|4404.3|4400.3|4396.6|4392.6|4404.3|4400.3|4396.6|4392.6|13
1585169100000|2020-03-25 20:45:00|4396.8|4392.8|4394.8|4390.8|4401.3|4397.3|4394.8|4390.8|32
1585169400000|2020-03-25 20:50:00|4394.6|4390.6|4397.3|4393.3|4405.6|4401.6|4393.6|4389.6|43
1585169700000|2020-03-25 20:55:00|4397.6|4393.6|4417.8|4413.8|4425.1|4421.1|4395.6|4391.6|127
1585170000000|2020-03-25 21:00:00|4419.8|4413.3|4419.5|4413.5|4420.2|4414.2|4418.6|4412.6|0
1585170300000|2020-03-25 21:05:00|4420.1|4414.1|4418|4412|4420.3|4414.3|4417.7|4411.7|0
1585170600000|2020-03-25 21:10:00|4417.9|4411.9|4417.9|4411.9|4418.3|4412.3|4417.3|4411.3|0
1585170900000|2020-03-25 21:15:00|4417.7|4411.7|4416.9|4410.9|4417.9|4411.9|4416.4|4410.4|0
1585171200000|2020-03-25 21:20:00|4417.6|4411.6|4415.8|4409.8|4417.6|4411.6|4415.3|4409.3|0
1585171500000|2020-03-25 21:25:00|4415.3|4409.3|4415.6|4409.6|4416.5|4410.5|4413.8|4407.8|0
1585171800000|2020-03-25 21:30:00|4415.5|4409.5|4421.5|4415.5|4421.5|4415.5|4415.1|4409.1|0
1585172100000|2020-03-25 21:35:00|4421.9|4415.9|4418.9|4412.9|4423.5|4417.5|4418.4|4412.4|0
1585172400000|2020-03-25 21:40:00|4418.8|4412.8|4419.7|4413.7|4420.3|4414.3|4418.8|4412.8|0
1585172700000|2020-03-25 21:45:00|4420.7|4414.7|4419.2|4413.2|4420.7|4414.7|4418.2|4412.2|0
1585173000000|2020-03-25 21:50:00|4418.5|4412.5|4420.1|4414.1|4421.3|4415.3|4418.4|4412.4|0
1585173300000|2020-03-25 21:55:00|4420.2|4414.2|4422.2|4416.2|4422.2|4416.2|4419.9|4413.9|0
1585173600000|2020-03-25 22:00:00|4423.3|4417.3|4451.2|4445.2|4457.6|4451.6|4412.1|4406.1|0
1585173900000|2020-03-25 22:05:00|4451.3|4445.3|4439.5|4433.5|4459.5|4453.5|4437.5|4431.5|0
1585174200000|2020-03-25 22:10:00|4439.2|4433.2|4439.7|4433.7|4450.8|4444.8|4431.2|4425.2|0
1585174500000|2020-03-25 22:15:00|4439.9|4433.9|4445.7|4439.7|4448.3|4442.3|4439.1|4433.1|0
1585174800000|2020-03-25 22:20:00|4446.6|4440.6|4429.5|4423.5|4449.7|4443.7|4427.7|4421.7|0
1585175100000|2020-03-25 22:25:00|4429.6|4423.6|4426.6|4420.6|4431.7|4425.7|4421.2|4415.2|0
1585175400000|2020-03-25 22:30:00|4426.7|4420.7|4432.5|4426.5|4437.2|4431.2|4421.8|4415.8|0
1585175700000|2020-03-25 22:35:00|4432.6|4426.6|4437.2|4431.2|4442.3|4436.3|4432.6|4426.6|0
1585176000000|2020-03-25 22:40:00|4437.4|4431.4|4438.1|4432.1|4442.8|4436.8|4435.4|4429.4|0
1585176300000|2020-03-25 22:45:00|4438.2|4432.2|4429.1|4423.1|4439.2|4433.2|4428.9|4422.9|0
1585176600000|2020-03-25 22:50:00|4429|4423|4424.9|4418.9|4432.1|4426.1|4424|4418|0
1585176900000|2020-03-25 22:55:00|4425|4419|4428.9|4422.9|4430|4424|4425|4419|0
1585177200000|2020-03-25 23:00:00|4429|4423|4412.1|4406.1|4429|4423|4410.9|4404.9|0
1585177500000|2020-03-25 23:05:00|4412.2|4406.2|4415.8|4409.8|4417.7|4411.7|4412|4406|0
1585177800000|2020-03-25 23:10:00|4416|4410|4404.3|4398.3|4416.4|4410.4|4404.3|4398.3|0
1585178100000|2020-03-25 23:15:00|4404.2|4398.2|4399.9|4393.9|4407.1|4401.1|4395.9|4389.9|0
1585178400000|2020-03-25 23:20:00|4399.8|4393.8|4404.9|4398.9|4407.6|4401.6|4397.4|4391.4|0
1585178700000|2020-03-25 23:25:00|4405|4399|4410.3|4404.3|4415.6|4409.6|4405|4399|0
1585179000000|2020-03-25 23:30:00|4410.5|4404.5|4414.8|4408.8|4415.1|4409.1|4404.6|4398.6|0
1585179300000|2020-03-25 23:35:00|4415.3|4409.3|4414.3|4408.3|4422|4416|4409.6|4403.6|0
1585179600000|2020-03-25 23:40:00|4414|4408|4408.6|4402.6|4414|4408|4400.8|4394.8|0
1585179900000|2020-03-25 23:45:00|4408.7|4402.7|4419.6|4413.6|4421.9|4415.9|4407.8|4401.8|0
1585180200000|2020-03-25 23:50:00|4419.5|4413.5|4414.3|4408.3|4420.7|4414.7|4407.9|4401.9|0
1585180500000|2020-03-25 23:55:00|4414|4408|4419.8|4413.8|4421.3|4415.3|4412.5|4406.5|0
1585180800000|2020-03-26 00:00:00|4419.7|4413.7|4405.9|4399.9|4420.8|4414.8|4405.4|4399.4|0
1585181100000|2020-03-26 00:05:00|4406|4400|4417.5|4411.5|4418.2|4412.2|4405.8|4399.8|0
1585181400000|2020-03-26 00:10:00|4417.6|4411.6|4438.6|4432.6|4448|4442|4414.6|4408.6|0
1585181700000|2020-03-26 00:15:00|4438.7|4432.7|4437.1|4432.1|4439.5|4433.8|4420.8|4415.8|0
1585182000000|2020-03-26 00:20:00|4437.6|4432.6|4450.7|4445.7|4452.2|4447.2|4428.6|4423.6|0
1585182300000|2020-03-26 00:25:00|4450.8|4445.8|4456.2|4451.2|4468.9|4463.9|4446.7|4441.7|0
1585182600000|2020-03-26 00:30:00|4456.5|4451.5|4448.3|4443.3|4458.7|4453.7|4448.3|4443.3|0
1585182900000|2020-03-26 00:35:00|4448.4|4443.4|4455.9|4450.9|4455.9|4450.9|4440.5|4435.5|0
1585183200000|2020-03-26 00:40:00|4456.2|4451.2|4449|4444|4459.6|4454.6|4444.2|4439.2|0
1585183500000|2020-03-26 00:45:00|4449.1|4444.1|4431.9|4426.9|4451.3|4446.3|4431.9|4426.9|0
1585183800000|2020-03-26 00:50:00|4432|4427|4438.9|4433.9|4438.9|4433.9|4427.5|4422.5|0
1585184100000|2020-03-26 00:55:00|4438.8|4433.8|4419|4414|4438.8|4433.8|4418.4|4413.4|0
1585184400000|2020-03-26 01:00:00|4418.9|4413.9|4388.5|4383.5|4418.9|4413.9|4380|4375|0
1585184700000|2020-03-26 01:05:00|4388.4|4383.4|4379.6|4374.6|4400.8|4395.8|4379.2|4374.2|0
1585185000000|2020-03-26 01:10:00|4379.2|4374.2|4384.8|4379.8|4396.6|4391.6|4375.6|4370.6|0
1585185300000|2020-03-26 01:15:00|4384.9|4379.9|4370.2|4365.2|4384.9|4379.9|4365.5|4360.5|0
1585185600000|2020-03-26 01:20:00|4370.4|4365.4|4355|4350|4370.7|4365.7|4352|4347|0
1585185900000|2020-03-26 01:25:00|4354.9|4349.9|4353.5|4348.5|4360.5|4355.5|4347.5|4342.5|0
1585186200000|2020-03-26 01:30:00|4353.4|4348.4|4350.4|4345.4|4359.8|4354.8|4348.6|4343.6|0
1585186500000|2020-03-26 01:35:00|4350.1|4345.1|4366.7|4361.7|4370.9|4365.9|4349.6|4344.6|0
1585186800000|2020-03-26 01:40:00|4366.6|4361.6|4371.9|4366.9|4373.5|4368.5|4362.6|4357.6|0
1585187100000|2020-03-26 01:45:00|4372.2|4367.2|4348.6|4343.6|4374.4|4369.4|4348.3|4343.3|0
1585187400000|2020-03-26 01:50:00|4348.4|4343.4|4371.1|4366.1|4372|4367|4348.3|4343.3|0
1585187700000|2020-03-26 01:55:00|4372|4367|4354.6|4349.6|4372|4367|4351.4|4346.4|0
1585188000000|2020-03-26 02:00:00|4354.7|4349.7|4354.4|4349.4|4360.4|4355.4|4345.2|4340.2|0
1585188300000|2020-03-26 02:05:00|4354.3|4349.3|4342.3|4337.3|4360.9|4355.9|4337.3|4332.3|0
1585188600000|2020-03-26 02:10:00|4342.8|4337.8|4327.9|4322.9|4344.3|4339.3|4326.6|4321.6|0
1585188900000|2020-03-26 02:15:00|4328|4323|4336.7|4331.7|4345.3|4340.3|4327.8|4322.8|0
1585189200000|2020-03-26 02:20:00|4337|4332|4349.7|4344.7|4355.9|4350.9|4335.8|4330.8|0
1585189500000|2020-03-26 02:25:00|4350|4345|4355.1|4350.1|4357.4|4352.4|4347.9|4342.9|0
1585189800000|2020-03-26 02:30:00|4355.2|4350.2|4351.1|4346.1|4359|4354|4350.7|4345.7|0
1585190100000|2020-03-26 02:35:00|4349.8|4344.8|4367.7|4362.7|4370.7|4365.7|4343.8|4338.8|0
1585190400000|2020-03-26 02:40:00|4367.2|4362.2|4351|4346|4367.3|4362.3|4350.1|4345.1|0
1585190700000|2020-03-26 02:45:00|4351.2|4346.2|4360.6|4355.6|4361.3|4356.3|4351.2|4346.2|0
1585191000000|2020-03-26 02:50:00|4360.4|4355.4|4350.8|4345.8|4361.2|4356.2|4349|4344|0
1585191300000|2020-03-26 02:55:00|4350.5|4345.5|4362|4357|4363.9|4358.9|4344.3|4339.3|0
1585191600000|2020-03-26 03:00:00|4362.1|4357.1|4366|4361|4373.2|4368.2|4362.1|4357.1|0
1585191900000|2020-03-26 03:05:00|4365.5|4360.5|4379.4|4374.4|4379.9|4374.9|4360.8|4355.8|0
1585192200000|2020-03-26 03:10:00|4379.5|4374.5|4375.5|4370.5|4380.8|4375.8|4374.3|4369.3|0
1585192500000|2020-03-26 03:15:00|4375.6|4370.6|4375.9|4370.9|4378.2|4373.2|4368.4|4363.4|0
1585192800000|2020-03-26 03:20:00|4376|4371|4366.6|4361.6|4377.6|4372.6|4366.5|4361.5|0
1585193100000|2020-03-26 03:25:00|4366.3|4361.3|4373.3|4368.3|4385.2|4380.2|4365.8|4360.8|0
1585193400000|2020-03-26 03:30:00|4373.4|4368.4|4344.3|4339.3|4376.7|4371.7|4336.2|4331.2|0
1585193700000|2020-03-26 03:35:00|4344|4339|4352|4347|4352.5|4347.5|4339.5|4334.5|0
1585194000000|2020-03-26 03:40:00|4351.9|4346.9|4358.7|4353.7|4360.2|4355.2|4350|4345|0
1585194300000|2020-03-26 03:45:00|4358.9|4353.9|4371.6|4366.6|4371.6|4366.6|4357.9|4352.9|0
1585194600000|2020-03-26 03:50:00|4371.9|4366.9|4385.5|4380.5|4385.6|4380.6|4371.9|4366.9|0
1585194900000|2020-03-26 03:55:00|4385.4|4380.4|4373.1|4368.1|4388.5|4383.5|4370.7|4365.7|0
1585195200000|2020-03-26 04:00:00|4373.3|4368.3|4356.9|4351.9|4378.3|4373.3|4356.1|4351.1|0
1585195500000|2020-03-26 04:05:00|4356.6|4351.6|4364.8|4359.8|4364.8|4359.8|4356.2|4351.2|0
1585195800000|2020-03-26 04:10:00|4365|4360|4363.5|4358.5|4376.9|4371.9|4363.1|4358.1|0
1585196100000|2020-03-26 04:15:00|4363.6|4358.6|4353.8|4348.8|4363.7|4358.7|4353|4348|0
1585196400000|2020-03-26 04:20:00|4354|4349|4360.4|4355.4|4360.9|4355.9|4344.6|4339.6|0
1585196700000|2020-03-26 04:25:00|4360.3|4355.3|4372.1|4367.1|4373|4368|4355.3|4350.3|0
1585197000000|2020-03-26 04:30:00|4372.2|4367.2|4372.4|4367.4|4378.3|4373.3|4371.8|4366.8|0
1585197300000|2020-03-26 04:35:00|4372.5|4367.5|4376.9|4371.9|4377.7|4372.7|4370.6|4365.6|0
1585197600000|2020-03-26 04:40:00|4376.8|4371.8|4377.5|4372.5|4377.5|4372.5|4373.1|4368.1|0
1585197900000|2020-03-26 04:45:00|4377.4|4372.4|4376.1|4371.1|4377.4|4372.4|4368.9|4363.9|0
1585198200000|2020-03-26 04:50:00|4376|4371|4368.3|4363.3|4376.1|4371.1|4367|4362|0
1585198500000|2020-03-26 04:55:00|4368.2|4363.2|4373.6|4368.6|4378.4|4373.4|4368.2|4363.2|0
1585198800000|2020-03-26 05:00:00|4373.5|4368.5|4359.6|4354.6|4375.2|4370.2|4355|4350|0
1585199100000|2020-03-26 05:05:00|4359.5|4354.5|4364.6|4359.6|4364.9|4359.9|4353.2|4348.2|0
1585199400000|2020-03-26 05:10:00|4364.5|4359.5|4368.3|4363.3|4375.3|4370.3|4364.5|4359.5|0
1585199700000|2020-03-26 05:15:00|4368.2|4363.2|4380|4375|4383.6|4378.6|4368.1|4363.1|0
1585200000000|2020-03-26 05:20:00|4380.1|4375.1|4369.6|4364.6|4380.9|4375.9|4368.9|4363.9|0
1585200300000|2020-03-26 05:25:00|4369.7|4364.7|4365.3|4360.3|4371.3|4366.3|4356.4|4351.4|0
1585200600000|2020-03-26 05:30:00|4365.6|4360.6|4369.6|4364.6|4373.5|4368.5|4365.6|4360.6|0
1585200900000|2020-03-26 05:35:00|4369.7|4364.7|4370.6|4365.6|4372|4367|4365.4|4360.4|0
1585201200000|2020-03-26 05:40:00|4370.3|4365.3|4371.3|4366.3|4371.3|4366.3|4365.5|4360.5|0
1585201500000|2020-03-26 05:45:00|4371.2|4366.2|4354.9|4349.9|4371.6|4366.6|4353.9|4348.9|0
1585201800000|2020-03-26 05:50:00|4355.4|4350.4|4338.9|4333.9|4360.2|4355.2|4338.9|4333.9|0
1585202100000|2020-03-26 05:55:00|4338.8|4333.8|4359|4354|4359.1|4354.1|4334.8|4329.8|0
1585202400000|2020-03-26 06:00:00|4359.1|4354.1|4353|4348|4369.7|4364.7|4352|4347|0
1585202700000|2020-03-26 06:05:00|4353.1|4348.1|4346.5|4341.5|4353.7|4348.7|4341.4|4336.4|0
1585203000000|2020-03-26 06:10:00|4346.6|4341.6|4346.2|4341.2|4351.7|4346.7|4342.9|4337.9|0
1585203300000|2020-03-26 06:15:00|4346.3|4341.3|4337.4|4332.4|4354.9|4349.9|4335.3|4330.3|0
1585203600000|2020-03-26 06:20:00|4337.5|4332.5|4340.7|4335.7|4341.6|4336.6|4328.2|4323.2|0
1585203900000|2020-03-26 06:25:00|4340.6|4335.6|4347.8|4342.8|4349.2|4344.2|4336.4|4331.4|0
1585204200000|2020-03-26 06:30:00|4347.7|4342.7|4356.3|4351.3|4356.4|4351.4|4345.9|4340.9|0
1585204500000|2020-03-26 06:35:00|4356.4|4351.4|4351|4346|4356.4|4351.4|4345.4|4340.4|0
1585204800000|2020-03-26 06:40:00|4351.1|4346.1|4346.3|4341.3|4351.9|4346.9|4343.7|4338.7|0
1585205100000|2020-03-26 06:45:00|4346.4|4341.4|4348.7|4343.7|4355.8|4350.8|4346.3|4341.3|0
1585205400000|2020-03-26 06:50:00|4348.8|4343.8|4348.4|4343.4|4350.9|4345.9|4347.7|4342.7|0
1585205700000|2020-03-26 06:55:00|4348.3|4343.3|4339.3|4334.3|4349.1|4344.1|4339.3|4334.3|0
1585206000000|2020-03-26 07:00:00|4338.3|4333.3|4309.3|4305.3|4338.3|4333.3|4303.3|4299.3|423
1585206300000|2020-03-26 07:05:00|4308.8|4304.8|4326.1|4322.1|4326.1|4322.1|4307.3|4303.3|91
1585206600000|2020-03-26 07:10:00|4326.8|4322.8|4318.3|4314.3|4326.8|4322.8|4314.6|4310.6|101
1585206900000|2020-03-26 07:15:00|4319.3|4315.3|4316.6|4312.6|4321.8|4317.8|4315.1|4311.1|40
1585207200000|2020-03-26 07:20:00|4316.3|4312.3|4316.3|4312.3|4324.1|4320.1|4309.3|4305.3|64
1585207500000|2020-03-26 07:25:00|4316.1|4312.1|4326.3|4322.3|4332.1|4328.1|4316.1|4312.1|42
1585207800000|2020-03-26 07:30:00|4327.3|4323.3|4310.1|4306.1|4328.3|4324.3|4304.8|4300.8|61
1585208100000|2020-03-26 07:35:00|4309.3|4305.3|4308.1|4304.1|4313.8|4309.8|4304.1|4300.1|81
1585208400000|2020-03-26 07:40:00|4308.3|4304.3|4312.3|4308.3|4315.8|4311.8|4307.1|4303.1|42
1585208700000|2020-03-26 07:45:00|4313.6|4309.6|4309.1|4305.1|4315.3|4311.3|4305.8|4301.8|50
1585209000000|2020-03-26 07:50:00|4309.3|4305.3|4308.6|4304.6|4310.6|4306.6|4304.3|4300.3|66
1585209300000|2020-03-26 07:55:00|4308.3|4304.3|4314.3|4310.3|4314.3|4310.3|4297.6|4293.6|153
1585209600000|2020-03-26 08:00:00|4315.6|4311.6|4345.6|4342.6|4348.3|4345.3|4314.1|4311.1|1298
1585209900000|2020-03-26 08:05:00|4345.3|4342.3|4353.1|4350.1|4360.8|4357.8|4345.3|4342.3|1574
1585210200000|2020-03-26 08:10:00|4352.6|4349.6|4333.1|4330.1|4355.8|4352.8|4329.6|4326.6|944
1585210500000|2020-03-26 08:15:00|4333.3|4330.3|4318.1|4315.1|4341.1|4338.1|4315.6|4312.6|1197
1585210800000|2020-03-26 08:20:00|4317.8|4314.8|4336.1|4333.1|4336.1|4333.1|4315.8|4312.8|876
1585211100000|2020-03-26 08:25:00|4336.3|4333.3|4328.6|4325.6|4352.6|4349.6|4320.6|4317.6|891
1585211400000|2020-03-26 08:30:00|4327.6|4324.6|4341.8|4338.8|4349.1|4346.1|4325.6|4322.6|1318
1585211700000|2020-03-26 08:35:00|4342.1|4339.1|4328.6|4325.6|4345.3|4342.3|4316.8|4313.8|1111
1585212000000|2020-03-26 08:40:00|4328.3|4325.3|4334.6|4331.6|4336.6|4333.6|4313.6|4310.6|828
1585212300000|2020-03-26 08:45:00|4334.3|4331.3|4344.8|4341.8|4346.1|4343.1|4325.1|4322.1|494
1585212600000|2020-03-26 08:50:00|4344.6|4341.6|4338.8|4335.8|4346.1|4343.1|4327.8|4324.8|806
1585212900000|2020-03-26 08:55:00|4339.8|4336.8|4351.8|4348.8|4353.1|4350.1|4328.8|4325.8|572
1585213200000|2020-03-26 09:00:00|4352.1|4349.1|4368.6|4365.6|4368.8|4365.8|4344.3|4341.3|663
1585213500000|2020-03-26 09:05:00|4368.3|4365.3|4353.1|4350.1|4370.6|4367.6|4351.3|4348.3|546
1585213800000|2020-03-26 09:10:00|4353.3|4350.3|4338.7|4335.7|4362.4|4359.4|4338.7|4335.7|374
1585214100000|2020-03-26 09:15:00|4337.7|4334.7|4347.2|4344.2|4352.4|4349.4|4334.2|4331.2|445
1585214400000|2020-03-26 09:20:00|4346.9|4343.9|4356.2|4353.2|4357.9|4354.9|4339.7|4336.7|316
1585214700000|2020-03-26 09:25:00|4355.9|4352.9|4336.2|4333.2|4357.2|4354.2|4333.2|4330.2|424
1585215000000|2020-03-26 09:30:00|4336.4|4333.4|4343.9|4340.9|4350.2|4347.2|4334.4|4331.4|346
1585215300000|2020-03-26 09:35:00|4343.7|4340.7|4349.7|4346.7|4353.4|4350.4|4337.4|4334.4|343
1585215600000|2020-03-26 09:40:00|4349.9|4346.9|4344.4|4341.4|4356.9|4353.9|4341.7|4338.7|380
1585215900000|2020-03-26 09:45:00|4344.7|4341.7|4361.9|4358.9|4364.4|4361.4|4341.4|4338.4|482
1585216200000|2020-03-26 09:50:00|4362.2|4359.2|4348.4|4345.4|4364.9|4361.9|4347.2|4344.2|499
1585216500000|2020-03-26 09:55:00|4348.7|4345.7|4362.7|4359.7|4363.7|4360.7|4346.2|4343.2|239
1585216800000|2020-03-26 10:00:00|4363.2|4360.2|4367.2|4364.2|4367.7|4364.7|4354.7|4351.7|460
1585217100000|2020-03-26 10:05:00|4366.9|4363.9|4372.9|4369.9|4376.9|4373.9|4363.7|4360.7|310
1585217400000|2020-03-26 10:10:00|4372.7|4369.7|4360.7|4357.7|4376.2|4373.2|4356.4|4353.4|471
1585217700000|2020-03-26 10:15:00|4360.9|4357.9|4353.2|4350.2|4362.2|4359.2|4348.7|4345.7|431
1585218000000|2020-03-26 10:20:00|4355.4|4352.4|4353.2|4350.2|4358.4|4355.4|4349.4|4346.4|273
1585218300000|2020-03-26 10:25:00|4353.4|4350.4|4363.4|4360.4|4365.9|4362.9|4352.2|4349.2|312
1585218600000|2020-03-26 10:30:00|4363.7|4360.7|4367.7|4364.7|4372.9|4369.9|4362.7|4359.7|445
1585218900000|2020-03-26 10:35:00|4367.9|4364.9|4375.7|4372.7|4380.9|4377.9|4366.2|4363.2|624
1585219200000|2020-03-26 10:40:00|4375.9|4372.9|4364.9|4361.9|4378.7|4375.7|4362.9|4359.9|709
1585219500000|2020-03-26 10:45:00|4364.7|4361.7|4374.7|4371.7|4378.9|4375.9|4364.4|4361.4|445
1585219800000|2020-03-26 10:50:00|4374.9|4371.9|4362.4|4359.4|4377.7|4374.7|4361.4|4358.4|436
1585220100000|2020-03-26 10:55:00|4361.2|4358.2|4360.7|4357.7|4363.2|4360.2|4351.7|4348.7|335
1585220400000|2020-03-26 11:00:00|4360.4|4357.4|4347.2|4344.2|4360.9|4357.9|4346.9|4343.9|321
1585220700000|2020-03-26 11:05:00|4346.9|4343.9|4344.7|4341.7|4346.9|4343.9|4333.9|4330.9|433
1585221000000|2020-03-26 11:10:00|4344.9|4341.9|4345.4|4342.4|4352.4|4349.4|4342.2|4339.2|347
1585221300000|2020-03-26 11:15:00|4345.7|4342.7|4352.4|4349.4|4353.4|4350.4|4343.4|4340.4|263
1585221600000|2020-03-26 11:20:00|4353.7|4350.7|4354.2|4351.2|4360.4|4357.4|4352.4|4349.4|279
1585221900000|2020-03-26 11:25:00|4354.4|4351.4|4350.4|4347.4|4358.2|4355.2|4350.2|4347.2|332
1585222200000|2020-03-26 11:30:00|4350.2|4347.2|4358.9|4355.9|4359.9|4356.9|4348.7|4345.7|277
1585222500000|2020-03-26 11:35:00|4358.7|4355.7|4361.7|4358.7|4364.7|4361.7|4355.2|4352.2|223
1585222800000|2020-03-26 11:40:00|4361.4|4358.4|4338.7|4335.7|4362.4|4359.4|4337.4|4334.4|435
1585223100000|2020-03-26 11:45:00|4339.7|4336.7|4327.4|4324.4|4339.7|4336.7|4326.7|4323.7|472
1585223400000|2020-03-26 11:50:00|4327.7|4324.7|4322.4|4319.4|4327.9|4324.9|4318.9|4315.9|361
1585223700000|2020-03-26 11:55:00|4322.7|4319.7|4325.2|4322.2|4331.2|4328.2|4322.2|4319.2|323
1585224000000|2020-03-26 12:00:00|4328.9|4325.9|4313.4|4310.4|4329.9|4326.9|4310.9|4307.9|655
1585224300000|2020-03-26 12:05:00|4312.7|4309.7|4310.2|4307.2|4317.4|4314.4|4309.7|4306.7|352
1585224600000|2020-03-26 12:10:00|4309.9|4306.9|4304.2|4301.2|4309.9|4306.9|4300.9|4297.9|423
1585224900000|2020-03-26 12:15:00|4303.9|4300.9|4321.2|4318.2|4323.7|4320.7|4300.2|4297.2|399
1585225200000|2020-03-26 12:20:00|4321.7|4318.7|4307.2|4304.2|4323.2|4320.2|4306.9|4303.9|369
1585225500000|2020-03-26 12:25:00|4306.7|4303.7|4308.7|4305.7|4317.2|4314.2|4305.9|4302.9|481
1585225800000|2020-03-26 12:30:00|4307.9|4304.9|4328.4|4325.4|4339.7|4336.7|4294.2|4291.2|1165
1585226100000|2020-03-26 12:35:00|4328.2|4325.2|4337.2|4334.2|4344.4|4341.4|4324.7|4321.7|595
1585226400000|2020-03-26 12:40:00|4337.4|4334.4|4335.4|4332.4|4350.6|4347.6|4335.4|4332.4|995
1585226700000|2020-03-26 12:45:00|4335.6|4332.6|4342.6|4339.6|4345.4|4342.4|4327.4|4324.4|638
1585227000000|2020-03-26 12:50:00|4342.4|4339.4|4337.4|4334.4|4348.1|4345.1|4334.6|4331.6|486
1585227300000|2020-03-26 12:55:00|4337.6|4334.6|4346.1|4343.1|4357.1|4354.1|4335.1|4332.1|651
1585227600000|2020-03-26 13:00:00|4346.4|4343.4|4347.4|4344.4|4347.9|4344.9|4332.4|4329.4|460
1585227900000|2020-03-26 13:05:00|4347.1|4344.1|4363.9|4360.9|4364.4|4361.4|4343.4|4340.4|579
1585228200000|2020-03-26 13:10:00|4364.1|4361.1|4369.4|4366.4|4369.6|4366.6|4361.6|4358.6|565
1585228500000|2020-03-26 13:15:00|4369.6|4366.6|4359.9|4356.9|4369.6|4366.6|4347.9|4344.9|457
1585228800000|2020-03-26 13:20:00|4359.6|4356.6|4372.9|4369.9|4373.9|4370.9|4353.1|4350.1|419
1585229100000|2020-03-26 13:25:00|4372.6|4369.6|4383.4|4380.4|4395.4|4392.4|4371.9|4368.9|1195
1585229400000|2020-03-26 13:30:00|4382.9|4379.9|4395.9|4392.9|4399.6|4396.6|4379.9|4376.9|2615
1585229700000|2020-03-26 13:35:00|4396.1|4393.1|4408.1|4405.1|4412.4|4409.4|4391.9|4388.9|1086
1585230000000|2020-03-26 13:40:00|4407.9|4404.9|4415.6|4412.6|4424.1|4421.1|4406.9|4403.9|919
1585230300000|2020-03-26 13:45:00|4416.4|4413.4|4405.9|4402.9|4419.6|4416.6|4402.9|4399.9|734
1585230600000|2020-03-26 13:50:00|4405.4|4402.4|4417.9|4414.9|4418.4|4415.4|4393.1|4390.1|968
1585230900000|2020-03-26 13:55:00|4418.1|4415.1|4429.9|4426.9|4434.9|4431.9|4417.6|4414.6|1087
1585231200000|2020-03-26 14:00:00|4430.1|4427.1|4416.9|4413.9|4434.4|4431.4|4412.4|4409.4|1192
1585231500000|2020-03-26 14:05:00|4417.1|4414.1|4442.1|4439.1|4442.4|4439.4|4417.1|4414.1|795
1585231800000|2020-03-26 14:10:00|4441.9|4438.9|4426.1|4423.1|4444.9|4441.9|4426.1|4423.1|809
1585232100000|2020-03-26 14:15:00|4425.4|4422.4|4451.1|4448.1|4452.1|4449.1|4423.9|4420.9|987
1585232400000|2020-03-26 14:20:00|4450.9|4447.9|4441.4|4438.4|4457.4|4454.4|4441.1|4438.1|994
1585232700000|2020-03-26 14:25:00|4441.1|4438.1|4432.4|4429.4|4447.9|4444.9|4431.9|4428.9|749
1585233000000|2020-03-26 14:30:00|4431.9|4428.9|4450.9|4447.9|4452.1|4449.1|4430.4|4427.4|788
1585233300000|2020-03-26 14:35:00|4450.6|4447.6|4441.9|4438.9|4452.4|4449.4|4435.6|4432.6|866
1585233600000|2020-03-26 14:40:00|4441.6|4438.6|4438.4|4435.4|4442.9|4439.9|4425.1|4422.1|1135
1585233900000|2020-03-26 14:45:00|4438.1|4435.1|4416.4|4413.4|4442.1|4439.1|4408.1|4405.1|1076
1585234200000|2020-03-26 14:50:00|4416.1|4413.1|4408.6|4405.6|4419.4|4416.4|4402.6|4399.6|1320
1585234500000|2020-03-26 14:55:00|4408.4|4405.4|4409.6|4406.6|4420.1|4417.1|4397.9|4394.9|977
1585234800000|2020-03-26 15:00:00|4409.9|4406.9|4418.4|4415.4|4418.4|4415.4|4398.4|4395.4|602
1585235100000|2020-03-26 15:05:00|4418.1|4415.1|4413.9|4410.9|4423.4|4420.4|4405.6|4402.6|813
1585235400000|2020-03-26 15:10:00|4413.8|4410.8|4430.5|4427.5|4434.5|4431.5|4413.5|4410.5|715
1585235700000|2020-03-26 15:15:00|4430.3|4427.3|4446.8|4443.8|4447.8|4444.8|4430|4427|674
1585236000000|2020-03-26 15:20:00|4446.5|4443.5|4455.5|4452.5|4457.3|4454.3|4443.8|4440.8|710
1585236300000|2020-03-26 15:25:00|4455.8|4452.8|4458.3|4455.3|4460.8|4457.8|4449.8|4446.8|587
1585236600000|2020-03-26 15:30:00|4458.8|4455.8|4471.5|4468.5|4476|4473|4457.5|4454.5|832
1585236900000|2020-03-26 15:35:00|4472|4469|4474.3|4471.3|4482.8|4479.8|4464.8|4461.8|728
1585237200000|2020-03-26 15:40:00|4474.5|4471.5|4485.8|4482.8|4486|4483|4472|4469|454
1585237500000|2020-03-26 15:45:00|4485.5|4482.5|4476.8|4473.8|4485.8|4482.8|4470.3|4467.3|668
1585237800000|2020-03-26 15:50:00|4476.5|4473.5|4487|4484|4492|4489|4471.3|4468.3|908
1585238100000|2020-03-26 15:55:00|4486.8|4483.8|4476.3|4473.3|4486.8|4483.8|4468.8|4465.8|686
1585238400000|2020-03-26 16:00:00|4476.8|4473.8|4490.3|4487.3|4492.3|4489.3|4476.8|4473.8|782
1585238700000|2020-03-26 16:05:00|4490.5|4487.5|4499.3|4496.3|4501.5|4498.5|4488|4485|842
1585239000000|2020-03-26 16:10:00|4499|4496|4497|4494|4506.3|4503.3|4496.5|4493.5|978
1585239300000|2020-03-26 16:15:00|4496.8|4493.8|4478.5|4475.5|4498.3|4495.3|4478|4475|789
1585239600000|2020-03-26 16:20:00|4479.5|4476.5|4491.3|4488.3|4493.5|4490.5|4477.3|4474.3|1742
1585239900000|2020-03-26 16:25:00|4492.5|4489.5|4500.3|4497.3|4513|4510|4491|4488|1840
1585240200000|2020-03-26 16:30:00|4500.8|4496.8|4542|4538|4551.5|4547.5|4497.5|4493.5|7063
1585240500000|2020-03-26 16:35:00|4535.8|4531.8|4534.5|4530.5|4541.5|4537.5|4522.8|4518.8|2592
1585240800000|2020-03-26 16:40:00|4534.8|4530.8|4528.5|4524.5|4534.8|4530.8|4528|4524|662
1585241100000|2020-03-26 16:45:00|4528.3|4524.3|4533.3|4529.3|4534.8|4530.8|4524.5|4520.5|214
1585241400000|2020-03-26 16:50:00|4535.3|4531.3|4537.3|4533.3|4547|4543|4535|4531|149
1585241700000|2020-03-26 16:55:00|4536.8|4532.8|4544|4540|4545.5|4541.5|4533|4529|286
1585242000000|2020-03-26 17:00:00|4544.3|4540.3|4550.8|4546.8|4553.8|4549.8|4540.8|4536.8|261
1585242300000|2020-03-26 17:05:00|4550|4546|4517.8|4513.8|4550.5|4546.5|4516.8|4512.8|241
1585242600000|2020-03-26 17:10:00|4518|4514|4512.5|4508.5|4521|4517|4509.3|4505.3|205
1585242900000|2020-03-26 17:15:00|4512.8|4508.8|4513|4509|4522.5|4518.5|4507.8|4503.8|128
1585243200000|2020-03-26 17:20:00|4513.3|4509.3|4503|4499|4514.5|4510.5|4497.3|4493.3|97
1585243500000|2020-03-26 17:25:00|4504.5|4500.5|4498|4494|4507.3|4503.3|4497|4493|190
1585243800000|2020-03-26 17:30:00|4497.5|4493.5|4487.3|4483.3|4503.5|4499.5|4483.8|4479.8|65
1585244100000|2020-03-26 17:35:00|4487.5|4483.5|4480.5|4476.5|4495|4491|4474.3|4470.3|189
1585244400000|2020-03-26 17:40:00|4480.8|4476.8|4495.3|4491.3|4496|4492|4479|4475|111
1585244700000|2020-03-26 17:45:00|4495|4491|4501.8|4497.8|4502.5|4498.5|4487.8|4483.8|158
1585245000000|2020-03-26 17:50:00|4502.3|4498.3|4500|4496|4507.3|4503.3|4497.5|4493.5|91
1585245300000|2020-03-26 17:55:00|4499.8|4495.8|4491.5|4487.5|4499.8|4495.8|4487.3|4483.3|160
1585245600000|2020-03-26 18:00:00|4492|4488|4501.3|4497.3|4501.8|4497.8|4486.8|4482.8|49
1585245900000|2020-03-26 18:05:00|4500.5|4496.5|4487|4483|4501.3|4497.3|4479.5|4475.5|48
1585246200000|2020-03-26 18:10:00|4487.3|4483.3|4479|4475|4496|4492|4475.8|4471.8|100
1585246500000|2020-03-26 18:15:00|4478.8|4474.8|4487.8|4483.8|4491.5|4487.5|4475.8|4471.8|92
1585246800000|2020-03-26 18:20:00|4487.5|4483.5|4499.3|4495.3|4505.8|4501.8|4483.8|4479.8|36
1585247100000|2020-03-26 18:25:00|4498.8|4494.8|4503.5|4499.5|4508.8|4504.8|4497.8|4493.8|45
1585247400000|2020-03-26 18:30:00|4504.3|4500.3|4519|4515|4524.3|4520.3|4504.3|4500.3|45
1585247700000|2020-03-26 18:35:00|4519.5|4515.5|4519|4515|4530.8|4526.8|4516|4512|144
1585248000000|2020-03-26 18:40:00|4519.3|4515.3|4512.3|4508.3|4524.3|4520.3|4510.5|4506.5|30
1585248300000|2020-03-26 18:45:00|4512.5|4508.5|4515.3|4511.3|4520.8|4516.8|4510.8|4506.8|77
1585248600000|2020-03-26 18:50:00|4514|4510|4535.5|4531.5|4537|4533|4512.5|4508.5|396
1585248900000|2020-03-26 18:55:00|4535|4531|4539.3|4535.3|4544.3|4540.3|4525.8|4521.8|113
1585249200000|2020-03-26 19:00:00|4539|4535|4541|4537|4541|4537|4531.8|4527.8|76
1585249500000|2020-03-26 19:05:00|4540.8|4536.8|4523.8|4519.8|4543|4539|4523.8|4519.8|95
1585249800000|2020-03-26 19:10:00|4524.3|4520.3|4528|4524|4536.3|4532.3|4524|4520|107
1585250100000|2020-03-26 19:15:00|4528.5|4524.5|4524.5|4520.5|4529.8|4525.8|4520.5|4516.5|57
1585250400000|2020-03-26 19:20:00|4525|4521|4518.5|4514.5|4526.3|4522.3|4517.3|4513.3|81
1585250700000|2020-03-26 19:25:00|4518|4514|4533.8|4529.8|4534|4530|4516|4512|76
1585251000000|2020-03-26 19:30:00|4533.3|4529.3|4545.3|4541.3|4547|4543|4530.5|4526.5|154
1585251300000|2020-03-26 19:35:00|4545|4541|4517.8|4513.8|4551|4547|4504.8|4500.8|128
1585251600000|2020-03-26 19:40:00|4519.5|4515.5|4528|4524|4531.5|4527.5|4519|4515|21
1585251900000|2020-03-26 19:45:00|4527.8|4523.8|4519.8|4515.8|4531|4527|4517.5|4513.5|29
1585252200000|2020-03-26 19:50:00|4519.5|4515.5|4559|4555|4559.3|4555.3|4519.5|4515.5|140
1585252500000|2020-03-26 19:55:00|4558.8|4554.8|4557.5|4553.5|4566.5|4562.5|4542|4538|154
1585252800000|2020-03-26 20:00:00|4558|4554|4552.3|4548.3|4559.8|4555.8|4549.3|4545.3|35
1585253100000|2020-03-26 20:05:00|4552.5|4548.5|4561.5|4557.5|4564|4560|4552|4548|15
1585253400000|2020-03-26 20:10:00|4563.5|4559.5|4565.3|4561.3|4567.3|4563.3|4559.5|4555.5|24
1585253700000|2020-03-26 20:15:00|4565.5|4561.5|4562.8|4558.8|4565.5|4561.5|4562|4558|7
1585254000000|2020-03-26 20:20:00|4562.5|4558.5|4563.8|4559.8|4567|4563|4562.5|4558.5|8
1585254300000|2020-03-26 20:25:00|4564|4560|4564.8|4560.8|4566|4562|4563.8|4559.8|5
1585254600000|2020-03-26 20:30:00|4565|4561|4566|4562|4566.3|4562.3|4563.3|4559.3|5
1585254900000|2020-03-26 20:35:00|4566.3|4562.3|4571.5|4567.5|4572.5|4568.5|4565.3|4561.3|71
1585255200000|2020-03-26 20:40:00|4571.3|4567.3|4569.3|4565.3|4571.5|4567.5|4567.5|4563.5|3
1585255500000|2020-03-26 20:45:00|4569.5|4565.5|4570.5|4566.5|4572|4568|4569.5|4565.5|4
1585255800000|2020-03-26 20:50:00|4570.8|4566.8|4565.5|4561.5|4571|4567|4561.3|4557.3|77
1585256100000|2020-03-26 20:55:00|4565.8|4561.8|4568.3|4564.3|4570.5|4566.5|4562.8|4558.8|66
1585256400000|2020-03-26 21:00:00|4569.3|4563.3|4568.5|4562.5|4570.2|4564.2|4568|4562|0
1585256700000|2020-03-26 21:05:00|4568.6|4562.6|4568.4|4562.4|4568.8|4562.8|4567.3|4561.3|0
1585257000000|2020-03-26 21:10:00|4568.3|4562.3|4566.8|4560.8|4568.7|4562.7|4566.2|4560.2|0
1585257300000|2020-03-26 21:15:00|4566.5|4560.5|4565.7|4559.7|4566.6|4560.6|4564.9|4558.9|0
1585257600000|2020-03-26 21:20:00|4565.4|4559.4|4565.7|4559.7|4566.9|4560.9|4563.7|4557.7|0
1585257900000|2020-03-26 21:25:00|4565.8|4559.8|4568.3|4562.3|4568.9|4562.9|4565.8|4559.8|0
1585258200000|2020-03-26 21:30:00|4568.5|4562.5|4570.1|4564.1|4571.8|4565.8|4568.2|4562.2|0
1585258500000|2020-03-26 21:35:00|4569.7|4563.7|4571|4565|4571|4565|4569.4|4563.4|0
1585258800000|2020-03-26 21:40:00|4571.1|4565.1|4568.7|4562.7|4571.1|4565.1|4567.8|4561.8|0
1585259100000|2020-03-26 21:45:00|4568.9|4562.9|4571|4565|4571.7|4565.7|4568.3|4562.3|0
1585259400000|2020-03-26 21:50:00|4571.1|4565.1|4569.7|4563.7|4572.1|4566.1|4569|4563|0
1585259700000|2020-03-26 21:55:00|4569.5|4563.5|4574.9|4568.9|4575.4|4569.4|4568.5|4562.5|0
1585260000000|2020-03-26 22:00:00|4577|4571|4569|4563|4582.2|4576.2|4562.9|4556.9|0
1585260300000|2020-03-26 22:05:00|4568.8|4562.8|4560.6|4554.6|4570|4564|4555.9|4549.9|0
1585260600000|2020-03-26 22:10:00|4560.9|4554.9|4565.3|4559.3|4565.5|4559.5|4554.6|4548.6|0
1585260900000|2020-03-26 22:15:00|4565.4|4559.4|4558.4|4552.4|4565.5|4559.5|4554.8|4548.8|0
1585261200000|2020-03-26 22:20:00|4558.3|4552.3|4553|4547|4558.3|4552.3|4550.6|4544.6|0
1585261500000|2020-03-26 22:25:00|4552.7|4546.7|4559.2|4553.2|4560|4554|4549.2|4543.2|0
1585261800000|2020-03-26 22:30:00|4559.3|4553.3|4562.7|4556.7|4568|4562|4557.3|4551.3|0
1585262100000|2020-03-26 22:35:00|4562.5|4556.5|4562.4|4556.4|4565.2|4559.2|4558.5|4552.5|0
1585262400000|2020-03-26 22:40:00|4562.7|4556.7|4554.4|4548.4|4564.2|4558.2|4553.1|4547.1|0
1585262700000|2020-03-26 22:45:00|4554.1|4548.1|4550.6|4544.6|4556|4550|4543.8|4537.8|0
1585263000000|2020-03-26 22:50:00|4550.2|4544.2|4546.6|4540.6|4551.1|4545.1|4544.6|4538.6|0
1585263300000|2020-03-26 22:55:00|4546.7|4540.7|4541.6|4535.6|4549.6|4543.6|4540.2|4534.2|0
1585263600000|2020-03-26 23:00:00|4541.5|4535.5|4539.9|4533.9|4542.2|4536.2|4537.7|4531.7|0
1585263900000|2020-03-26 23:05:00|4540.2|4534.2|4539.7|4533.7|4540.6|4534.6|4532.7|4526.7|0
1585264200000|2020-03-26 23:10:00|4539.6|4533.6|4542.8|4536.8|4544.7|4538.7|4539.1|4533.1|0
1585264500000|2020-03-26 23:15:00|4542.5|4536.5|4558.5|4552.5|4563.3|4557.3|4541.3|4535.3|0
1585264800000|2020-03-26 23:20:00|4558.4|4552.4|4561.9|4555.9|4561.9|4555.9|4555.4|4549.4|0
1585265100000|2020-03-26 23:25:00|4561.6|4555.6|4558.9|4552.9|4563.2|4557.2|4556.4|4550.4|0
1585265400000|2020-03-26 23:30:00|4559|4553|4551.6|4545.6|4559|4553|4548.9|4542.9|0
1585265700000|2020-03-26 23:35:00|4551.7|4545.7|4561.4|4555.4|4562.9|4556.9|4550.6|4544.6|0
1585266000000|2020-03-26 23:40:00|4561.2|4555.2|4565.8|4559.8|4572.2|4566.2|4560.7|4554.7|0
1585266300000|2020-03-26 23:45:00|4565.5|4559.5|4566|4560|4572.2|4566.2|4564.4|4558.4|0
1585266600000|2020-03-26 23:50:00|4565.7|4559.7|4566.4|4560.4|4568.8|4562.8|4561.7|4555.7|0
1585266900000|2020-03-26 23:55:00|4566.8|4560.8|4583.1|4577.1|4588|4582|4565.6|4559.6|0
1585267200000|2020-03-27 00:00:00|4583|4577|4587.5|4581.5|4588.2|4582.2|4576.2|4570.2|0
1585267500000|2020-03-27 00:05:00|4587.9|4581.9|4576.1|4570.1|4588.2|4582.2|4572.2|4566.2|0
1585267800000|2020-03-27 00:10:00|4576.2|4570.2|4566.3|4560.3|4579.3|4573.3|4564.5|4558.5|0
1585268100000|2020-03-27 00:15:00|4566.5|4560.5|4553.6|4548.6|4566.9|4560.9|4552.1|4547.1|0
1585268400000|2020-03-27 00:20:00|4553.5|4548.5|4549.3|4544.3|4556.7|4551.7|4546.8|4541.8|0
1585268700000|2020-03-27 00:25:00|4549.5|4544.5|4558.8|4553.8|4561.3|4556.3|4549.5|4544.5|0
1585269000000|2020-03-27 00:30:00|4559.1|4554.1|4558.8|4553.8|4564.1|4559.1|4558.8|4553.8|0
1585269300000|2020-03-27 00:35:00|4558.2|4553.2|4559.6|4554.6|4563.6|4558.6|4557.4|4552.4|0
1585269600000|2020-03-27 00:40:00|4559.9|4554.9|4547.8|4542.8|4560.7|4555.7|4547.2|4542.2|0
1585269900000|2020-03-27 00:45:00|4547.5|4542.5|4520.6|4515.6|4548.7|4543.7|4519.5|4514.5|0
1585270200000|2020-03-27 00:50:00|4520.3|4515.3|4524.9|4519.9|4535.1|4530.1|4515|4510|0
1585270500000|2020-03-27 00:55:00|4525.2|4520.2|4510.8|4505.8|4525.8|4520.8|4504.7|4499.7|0
1585270800000|2020-03-27 01:00:00|4510.7|4505.7|4509.2|4504.2|4516|4511|4500.5|4495.5|0
1585271100000|2020-03-27 01:05:00|4509.3|4504.3|4489.6|4484.6|4510.8|4505.8|4488.9|4483.9|0
1585271400000|2020-03-27 01:10:00|4489.4|4484.4|4480.9|4475.9|4495.1|4490.1|4478.8|4473.8|0
1585271700000|2020-03-27 01:15:00|4480.3|4475.3|4484.9|4479.9|4499.3|4494.3|4478.6|4473.6|0
1585272000000|2020-03-27 01:20:00|4484.4|4479.4|4492.2|4487.2|4494.2|4489.2|4480.1|4475.1|0
1585272300000|2020-03-27 01:25:00|4492.5|4487.5|4492.3|4487.3|4501.3|4496.3|4489.9|4484.9|0
1585272600000|2020-03-27 01:30:00|4492.2|4487.2|4502.3|4497.3|4505.7|4500.7|4485.2|4480.2|0
1585272900000|2020-03-27 01:35:00|4502.7|4497.7|4496|4491|4513.3|4508.3|4491.5|4486.5|0
1585273200000|2020-03-27 01:40:00|4496.1|4491.1|4489.1|4484.1|4499.1|4494.1|4487.8|4482.8|0
1585273500000|2020-03-27 01:45:00|4488.5|4483.5|4485.7|4480.7|4498.1|4493.1|4485|4480|0
1585273800000|2020-03-27 01:50:00|4485.6|4480.6|4484|4479|4487.3|4482.3|4474.5|4469.5|0
1585274100000|2020-03-27 01:55:00|4484.1|4479.1|4498.9|4493.9|4498.9|4493.9|4484.1|4479.1|0
1585274400000|2020-03-27 02:00:00|4499|4494|4485.6|4480.6|4499|4494|4481.9|4476.9|0
1585274700000|2020-03-27 02:05:00|4485.9|4480.9|4485.7|4480.7|4495.1|4490.1|4483.4|4478.4|0
1585275000000|2020-03-27 02:10:00|4485.4|4480.4|4464.9|4459.9|4485.4|4480.4|4464.9|4459.9|0
1585275300000|2020-03-27 02:15:00|4464.8|4459.8|4467.5|4462.5|4470.6|4465.6|4461.8|4456.8|0
1585275600000|2020-03-27 02:20:00|4467.6|4462.6|4471.8|4466.8|4471.8|4466.8|4465.4|4460.4|0
1585275900000|2020-03-27 02:25:00|4471.5|4466.5|4464.4|4459.4|4472.7|4467.7|4463.6|4458.6|0
1585276200000|2020-03-27 02:30:00|4464.5|4459.5|4471.1|4466.1|4471.2|4466.2|4463.5|4458.5|0
1585276500000|2020-03-27 02:35:00|4471|4466|4466.2|4461.2|4471.1|4466.1|4466|4461|0
1585276800000|2020-03-27 02:40:00|4465.6|4460.6|4475.2|4470.2|4477.5|4472.5|4461.7|4456.7|0
1585277100000|2020-03-27 02:45:00|4475.4|4470.4|4478.1|4473.1|4483.4|4478.4|4471.8|4466.8|0
1585277400000|2020-03-27 02:50:00|4478.4|4473.4|4464|4459|4488.5|4483.5|4464|4459|0
1585277700000|2020-03-27 02:55:00|4463.9|4458.9|4465.2|4460.2|4467.2|4462.2|4456.4|4451.4|0
1585278000000|2020-03-27 03:00:00|4465.3|4460.3|4462.6|4457.6|4473|4468|4459.4|4454.4|0
1585278300000|2020-03-27 03:05:00|4462.8|4457.8|4472.4|4467.4|4473.1|4468.1|4462.8|4457.8|0
1585278600000|2020-03-27 03:10:00|4472.3|4467.3|4477.8|4472.8|4480.3|4475.3|4469|4464|0
1585278900000|2020-03-27 03:15:00|4477.5|4472.5|4475.9|4470.9|4478.7|4473.7|4473.7|4468.7|0
1585279200000|2020-03-27 03:20:00|4476.1|4471.1|4488.1|4483.1|4493.2|4488.2|4473.5|4468.5|0
1585279500000|2020-03-27 03:25:00|4488.4|4483.4|4495.6|4490.6|4498.7|4493.7|4488|4483|0
1585279800000|2020-03-27 03:30:00|4495.9|4490.9|4493.6|4488.6|4498.3|4493.3|4490.8|4485.8|0
1585280100000|2020-03-27 03:35:00|4493.7|4488.7|4485.2|4480.2|4495.1|4490.1|4485.1|4480.1|0
1585280400000|2020-03-27 03:40:00|4485.3|4480.3|4491.6|4486.6|4495.7|4490.7|4483.3|4478.3|0
1585280700000|2020-03-27 03:45:00|4491.5|4486.5|4496.9|4491.9|4498.5|4493.5|4490|4485|0
1585281000000|2020-03-27 03:50:00|4496.8|4491.8|4501.7|4496.7|4507.4|4502.4|4493.5|4488.5|0
1585281300000|2020-03-27 03:55:00|4501.6|4496.6|4508.8|4503.8|4515.1|4510.1|4500|4495|0
1585281600000|2020-03-27 04:00:00|4508.9|4503.9|4511.4|4506.4|4512.2|4507.2|4505.5|4500.5|0
1585281900000|2020-03-27 04:05:00|4511.7|4506.7|4499.6|4494.6|4512.1|4507.1|4498.5|4493.5|0
1585282200000|2020-03-27 04:10:00|4499.5|4494.5|4500.9|4495.9|4502.5|4497.5|4497.1|4492.1|0
1585282500000|2020-03-27 04:15:00|4500.8|4495.8|4501.6|4496.6|4506.3|4501.3|4499|4494|0
1585282800000|2020-03-27 04:20:00|4501.3|4496.3|4504.3|4499.3|4504.4|4499.4|4496.7|4491.7|0
1585283100000|2020-03-27 04:25:00|4504.2|4499.2|4499|4494|4504.5|4499.5|4498.2|4493.2|0
1585283400000|2020-03-27 04:30:00|4499.3|4494.3|4486|4481|4499.9|4494.9|4486|4481|0
1585283700000|2020-03-27 04:35:00|4486.1|4481.1|4486.7|4481.7|4490|4485|4481.7|4476.7|0
1585284000000|2020-03-27 04:40:00|4486.8|4481.8|4486.9|4481.9|4489.1|4484.1|4484.5|4479.5|0
1585284300000|2020-03-27 04:45:00|4486.5|4481.5|4481.7|4476.7|4487.9|4482.9|4478.1|4473.1|0
1585284600000|2020-03-27 04:50:00|4481.6|4476.6|4470.1|4465.1|4481.6|4476.6|4464.9|4459.9|0
1585284900000|2020-03-27 04:55:00|4471.7|4466.7|4481|4476|4481.3|4476.3|4471.7|4466.7|0
1585285200000|2020-03-27 05:00:00|4480.9|4475.9|4477.3|4472.3|4483.2|4478.2|4475.4|4470.4|0
1585285500000|2020-03-27 05:05:00|4477|4472|4465.9|4460.9|4479.4|4474.4|4464.3|4459.3|0
1585285800000|2020-03-27 05:10:00|4465.6|4460.6|4467.5|4462.5|4468.9|4463.9|4462.8|4457.8|0
1585286100000|2020-03-27 05:15:00|4467.4|4462.4|4457.4|4452.4|4467.5|4462.5|4455.2|4450.2|0
1585286400000|2020-03-27 05:20:00|4457.3|4452.3|4464|4459|4469.6|4464.6|4457.3|4452.3|0
1585286700000|2020-03-27 05:25:00|4464.1|4459.1|4468.6|4463.6|4468.7|4463.7|4458.5|4453.5|0
1585287000000|2020-03-27 05:30:00|4468.9|4463.9|4490.4|4485.4|4493|4488|4467.7|4462.7|0
1585287300000|2020-03-27 05:35:00|4490.3|4485.3|4485.5|4480.5|4490.3|4485.3|4482.2|4477.2|0
1585287600000|2020-03-27 05:40:00|4485.6|4480.6|4485.7|4480.7|4492.8|4487.8|4480.8|4475.8|0
1585287900000|2020-03-27 05:45:00|4485.8|4480.8|4480.7|4475.7|4490.2|4485.2|4477.4|4472.4|0
1585288200000|2020-03-27 05:50:00|4481|4476|4487.3|4482.3|4488|4483|4480.8|4475.8|0
1585288500000|2020-03-27 05:55:00|4487.4|4482.4|4512.7|4507.7|4512.8|4507.8|4487.4|4482.4|0
1585288800000|2020-03-27 06:00:00|4512.6|4507.6|4538.1|4533.1|4541.3|4536.3|4501.4|4496.4|0
1585289100000|2020-03-27 06:05:00|4538.2|4533.2|4541.4|4536.4|4544.6|4539.6|4527|4522|0
1585289400000|2020-03-27 06:10:00|4541.5|4536.5|4519.5|4514.5|4542.2|4537.2|4518.1|4513.1|0
1585289700000|2020-03-27 06:15:00|4520|4515|4536.6|4531.6|4542|4537|4514.5|4509.5|0
1585290000000|2020-03-27 06:20:00|4536.7|4531.7|4537.5|4532.5|4543.3|4538.3|4530.1|4525.1|0
1585290300000|2020-03-27 06:25:00|4537.4|4532.4|4540.2|4535.2|4543|4538|4536.4|4531.4|0
1585290600000|2020-03-27 06:30:00|4540.5|4535.5|4537.6|4532.6|4545.7|4540.7|4536|4531|0
1585290900000|2020-03-27 06:35:00|4537.5|4532.5|4535.7|4530.7|4540.6|4535.6|4529.7|4524.7|0
1585291200000|2020-03-27 06:40:00|4535.6|4530.6|4518.8|4513.8|4539.6|4534.6|4518.7|4513.7|0
1585291500000|2020-03-27 06:45:00|4518.3|4513.3|4498.9|4493.9|4518.3|4513.3|4494.2|4489.2|0
1585291800000|2020-03-27 06:50:00|4498.5|4493.5|4507.3|4502.3|4508.3|4503.3|4497.8|4492.8|0
1585292100000|2020-03-27 06:55:00|4507|4502|4507.9|4502.9|4516.9|4511.9|4502.9|4497.9|0
1585292400000|2020-03-27 07:00:00|4507.6|4502.6|4490.5|4486.5|4512.5|4508.5|4490.3|4486.3|74
1585292700000|2020-03-27 07:05:00|4490.3|4486.3|4473.8|4469.8|4495|4491|4472|4468|81
1585293000000|2020-03-27 07:10:00|4473|4469|4456.8|4452.8|4473|4469|4450.8|4446.8|116
1585293300000|2020-03-27 07:15:00|4457|4453|4469|4465|4469.8|4465.8|4457|4453|119
1585293600000|2020-03-27 07:20:00|4467.3|4463.3|4464.8|4460.8|4473.5|4469.5|4455.8|4451.8|45
1585293900000|2020-03-27 07:25:00|4465|4461|4464.3|4460.3|4474.3|4470.3|4464.3|4460.3|50
1585294200000|2020-03-27 07:30:00|4464.5|4460.5|4446.5|4442.5|4464.8|4460.8|4444|4440|267
1585294500000|2020-03-27 07:35:00|4446.8|4442.8|4452.3|4448.3|4461|4457|4446.3|4442.3|114
1585294800000|2020-03-27 07:40:00|4448.5|4444.5|4458.8|4454.8|4458.8|4454.8|4446|4442|113
1585295100000|2020-03-27 07:45:00|4459|4455|4453|4449|4464|4460|4452.3|4448.3|75
1585295400000|2020-03-27 07:50:00|4454|4450|4439.3|4435.3|4458|4454|4439.3|4435.3|133
1585295700000|2020-03-27 07:55:00|4439.5|4435.5|4437.8|4433.8|4440.3|4436.3|4427|4423|229
1585296000000|2020-03-27 08:00:00|4437.3|4434.3|4457.8|4454.8|4457.8|4454.8|4423|4420|690
1585296300000|2020-03-27 08:05:00|4459.3|4456.3|4460.5|4457.5|4469|4466|4452.8|4449.8|1036
1585296600000|2020-03-27 08:10:00|4459.8|4456.8|4464|4461|4473.8|4470.8|4453.5|4450.5|527
1585296900000|2020-03-27 08:15:00|4463.8|4460.8|4452|4449|4468.5|4465.5|4443.5|4440.5|668
1585297200000|2020-03-27 08:20:00|4451.8|4448.8|4453|4450|4455.3|4452.3|4438.8|4435.8|803
1585297500000|2020-03-27 08:25:00|4452.8|4449.8|4463|4460|4465|4462|4442|4439|769
1585297800000|2020-03-27 08:30:00|4463.3|4460.3|4453|4450|4465.3|4462.3|4446.3|4443.3|577
1585298100000|2020-03-27 08:35:00|4453.3|4450.3|4450.5|4447.5|4458.8|4455.8|4440.8|4437.8|369
1585298400000|2020-03-27 08:40:00|4450.6|4447.6|4444.6|4441.6|4458.9|4455.9|4440.4|4437.4|350
1585298700000|2020-03-27 08:45:00|4444.9|4441.9|4436.4|4433.4|4452.6|4449.6|4432.4|4429.4|327
1585299000000|2020-03-27 08:50:00|4436.6|4433.6|4424.4|4421.4|4440.6|4437.6|4416.4|4413.4|811
1585299300000|2020-03-27 08:55:00|4423.9|4420.9|4412.9|4409.9|4429.4|4426.4|4407.4|4404.4|551
1585299600000|2020-03-27 09:00:00|4413.1|4410.1|4417.4|4414.4|4430.1|4427.1|4413.1|4410.1|287
1585299900000|2020-03-27 09:05:00|4415.1|4412.1|4409.4|4406.4|4424.6|4421.6|4404.9|4401.9|530
1585300200000|2020-03-27 09:10:00|4409.1|4406.1|4408.9|4405.9|4414.9|4411.9|4406.1|4403.1|463
1585300500000|2020-03-27 09:15:00|4409.1|4406.1|4410.9|4407.9|4424.1|4421.1|4407.1|4404.1|416
1585300800000|2020-03-27 09:20:00|4411.1|4408.1|4405.4|4402.4|4414.6|4411.6|4405.1|4402.1|147
1585301100000|2020-03-27 09:25:00|4405.6|4402.6|4398.4|4395.4|4405.6|4402.6|4392.4|4389.4|397
1585301400000|2020-03-27 09:30:00|4398.6|4395.6|4400.4|4397.4|4402.6|4399.6|4394.4|4391.4|271
1585301700000|2020-03-27 09:35:00|4400.6|4397.6|4407.4|4404.4|4409.1|4406.1|4396.6|4393.6|458
1585302000000|2020-03-27 09:40:00|4407.6|4404.6|4420.1|4417.1|4423.9|4420.9|4405.9|4402.9|260
1585302300000|2020-03-27 09:45:00|4420.4|4417.4|4429.4|4426.4|4431.6|4428.6|4417.6|4414.6|213
1585302600000|2020-03-27 09:50:00|4428.6|4425.6|4424.4|4421.4|4433.9|4430.9|4424.1|4421.1|195
1585302900000|2020-03-27 09:55:00|4424.9|4421.9|4420.9|4417.9|4430.4|4427.4|4420.9|4417.9|185
1585303200000|2020-03-27 10:00:00|4421.1|4418.1|4407.6|4404.6|4421.6|4418.6|4405.1|4402.1|340
1585303500000|2020-03-27 10:05:00|4407.9|4404.9|4405.9|4402.9|4416.6|4413.6|4403.9|4400.9|487
1585303800000|2020-03-27 10:10:00|4406.1|4403.1|4397.6|4394.6|4407.6|4404.6|4392.6|4389.6|1478
1585304100000|2020-03-27 10:15:00|4397.4|4394.4|4398.4|4395.4|4400.9|4397.9|4391.9|4388.9|497
1585304400000|2020-03-27 10:20:00|4398.6|4395.6|4402.1|4399.1|4407.9|4404.9|4398.6|4395.6|1066
1585304700000|2020-03-27 10:25:00|4403.4|4400.4|4407.9|4404.9|4412.1|4409.1|4402.9|4399.9|266
1585305000000|2020-03-27 10:30:00|4408.1|4405.1|4412.6|4409.6|4414.4|4411.4|4400.1|4397.1|289
1585305300000|2020-03-27 10:35:00|4412.9|4409.9|4413.9|4410.9|4423.9|4420.9|4409.1|4406.1|396
1585305600000|2020-03-27 10:40:00|4413.1|4410.1|4416.4|4413.4|4419.9|4416.9|4408.9|4405.9|271
1585305900000|2020-03-27 10:45:00|4416.1|4413.1|4400.9|4397.9|4422.1|4419.1|4400.6|4397.6|395
1585306200000|2020-03-27 10:50:00|4400.6|4397.6|4382.1|4379.1|4400.9|4397.9|4382.1|4379.1|551
1585306500000|2020-03-27 10:55:00|4381.9|4378.9|4365.9|4362.9|4384.9|4381.9|4363.4|4360.4|1033
1585306800000|2020-03-27 11:00:00|4368.1|4365.1|4386.4|4383.4|4391.1|4388.1|4367.6|4364.6|332
1585307100000|2020-03-27 11:05:00|4386.1|4383.1|4396.6|4393.6|4400.4|4397.4|4381.6|4378.6|181
1585307400000|2020-03-27 11:10:00|4396.9|4393.9|4393.9|4390.9|4401.9|4398.9|4392.9|4389.9|209
1585307700000|2020-03-27 11:15:00|4393.6|4390.6|4381.4|4378.4|4395.6|4392.6|4376.9|4373.9|266
1585308000000|2020-03-27 11:20:00|4381.1|4378.1|4373.9|4370.9|4385.4|4382.4|4371.6|4368.6|362
1585308300000|2020-03-27 11:25:00|4373.6|4370.6|4370.6|4367.6|4379.9|4376.9|4370.4|4367.4|259
1585308600000|2020-03-27 11:30:00|4372.4|4369.4|4359.9|4356.9|4372.4|4369.4|4358.4|4355.4|674
1585308900000|2020-03-27 11:35:00|4359.6|4356.6|4363.9|4360.9|4367.6|4364.6|4359.4|4356.4|525
1585309200000|2020-03-27 11:40:00|4363.6|4360.6|4367.6|4364.6|4370.4|4367.4|4361.4|4358.4|364
1585309500000|2020-03-27 11:45:00|4367.9|4364.9|4363.9|4360.9|4373.4|4370.4|4363.6|4360.6|231
1585309800000|2020-03-27 11:50:00|4363.6|4360.6|4351.1|4348.1|4366.4|4363.4|4348.9|4345.9|466
1585310100000|2020-03-27 11:55:00|4351.4|4348.4|4344.1|4341.1|4353.1|4350.1|4337.4|4334.4|686
1585310400000|2020-03-27 12:00:00|4344.9|4341.9|4351.1|4348.1|4352.1|4349.1|4338.1|4335.1|494
1585310700000|2020-03-27 12:05:00|4350.9|4347.9|4344.4|4341.4|4351.9|4348.9|4341.9|4338.9|272
1585311000000|2020-03-27 12:10:00|4344.1|4341.1|4331.4|4328.4|4345.4|4342.4|4330.4|4327.4|359
1585311300000|2020-03-27 12:15:00|4331.1|4328.1|4341.4|4338.4|4344.4|4341.4|4328.9|4325.9|372
1585311600000|2020-03-27 12:20:00|4341.6|4338.6|4339.4|4336.4|4349.4|4346.4|4337.4|4334.4|410
1585311900000|2020-03-27 12:25:00|4339.6|4336.6|4360.4|4357.4|4361.4|4358.4|4339.4|4336.4|283
1585312200000|2020-03-27 12:30:00|4361.4|4358.4|4364.4|4361.4|4367.6|4364.6|4356.1|4353.1|454
1585312500000|2020-03-27 12:35:00|4363.6|4360.6|4364.1|4361.1|4373.4|4370.4|4360.9|4357.9|478
1585312800000|2020-03-27 12:40:00|4364.9|4361.9|4365.4|4362.4|4373.7|4370.7|4362.2|4359.2|338
1585313100000|2020-03-27 12:45:00|4365.7|4362.7|4344.4|4341.4|4366.2|4363.2|4344.2|4341.2|376
1585313400000|2020-03-27 12:50:00|4344.7|4341.7|4350.9|4347.9|4353.7|4350.7|4340.9|4337.9|1280
1585313700000|2020-03-27 12:55:00|4350.7|4347.7|4344.9|4341.9|4353.4|4350.4|4338.2|4335.2|357
1585314000000|2020-03-27 13:00:00|4344.7|4341.7|4334.7|4331.7|4349.2|4346.2|4334.4|4331.4|447
1585314300000|2020-03-27 13:05:00|4334.4|4331.4|4338.9|4335.9|4342.7|4339.7|4332.7|4329.7|365
1585314600000|2020-03-27 13:10:00|4339.2|4336.2|4336.2|4333.2|4346.4|4343.4|4336.2|4333.2|354
1585314900000|2020-03-27 13:15:00|4336.4|4333.4|4339.2|4336.2|4339.9|4336.9|4334.4|4331.4|250
1585315200000|2020-03-27 13:20:00|4338.9|4335.9|4336.7|4333.7|4345.2|4342.2|4332.7|4329.7|363
1585315500000|2020-03-27 13:25:00|4336.9|4333.9|4354.2|4351.2|4356.9|4353.9|4335.7|4332.7|435
1585315800000|2020-03-27 13:30:00|4354.7|4351.7|4359.7|4356.7|4363.7|4360.7|4347.7|4344.7|674
1585316100000|2020-03-27 13:35:00|4360.2|4357.2|4355.9|4352.9|4374.7|4371.7|4355.7|4352.7|640
1585316400000|2020-03-27 13:40:00|4355.2|4352.2|4339.9|4336.9|4355.2|4352.2|4333.9|4330.9|691
1585316700000|2020-03-27 13:45:00|4340.2|4337.2|4336.4|4333.4|4343.2|4340.2|4328.4|4325.4|511
1585317000000|2020-03-27 13:50:00|4336.7|4333.7|4333.9|4330.9|4352.7|4349.7|4333.2|4330.2|501
1585317300000|2020-03-27 13:55:00|4334.2|4331.2|4336.9|4333.9|4345.7|4342.7|4331.7|4328.7|327
1585317600000|2020-03-27 14:00:00|4335.7|4332.7|4323.2|4320.2|4336.4|4333.4|4322.7|4319.7|592
1585317900000|2020-03-27 14:05:00|4323.4|4320.4|4334.7|4331.7|4338.9|4335.9|4322.7|4319.7|573
1585318200000|2020-03-27 14:10:00|4334.9|4331.9|4342.7|4339.7|4348.9|4345.9|4332.4|4329.4|509
1585318500000|2020-03-27 14:15:00|4342.4|4339.4|4332.4|4329.4|4346.7|4343.7|4328.2|4325.2|408
1585318800000|2020-03-27 14:20:00|4332.2|4329.2|4326.4|4323.4|4338.9|4335.9|4325.4|4322.4|673
1585319100000|2020-03-27 14:25:00|4327.2|4324.2|4326.7|4323.7|4337.2|4334.2|4323.4|4320.4|686
1585319400000|2020-03-27 14:30:00|4326.4|4323.4|4323.2|4320.2|4329.9|4326.9|4321.2|4318.2|377
1585319700000|2020-03-27 14:35:00|4323.4|4320.4|4312.7|4309.7|4329.9|4326.9|4308.7|4305.7|1251
1585320000000|2020-03-27 14:40:00|4312.4|4309.4|4305.2|4302.2|4314.2|4311.2|4301.7|4298.7|726
1585320300000|2020-03-27 14:45:00|4304.9|4301.9|4297.7|4294.7|4305.4|4302.4|4288.2|4285.2|726
1585320600000|2020-03-27 14:50:00|4297.9|4294.9|4309.2|4306.2|4311.9|4308.9|4287.7|4284.7|601
1585320900000|2020-03-27 14:55:00|4309.9|4306.9|4297.2|4294.2|4311.4|4308.4|4294.7|4291.7|525
1585321200000|2020-03-27 15:00:00|4297.7|4294.7|4312.9|4309.9|4313.7|4310.7|4296.2|4293.2|406
1585321500000|2020-03-27 15:05:00|4313.2|4310.2|4333.7|4330.7|4336.7|4333.7|4308.9|4305.9|710
1585321800000|2020-03-27 15:10:00|4334.5|4331.5|4338.7|4335.7|4343.7|4340.7|4330.2|4327.2|989
1585322100000|2020-03-27 15:15:00|4339|4336|4356.5|4353.5|4361|4358|4339|4336|1051
1585322400000|2020-03-27 15:20:00|4356.2|4353.2|4348.2|4345.2|4358|4355|4343.5|4340.5|903
1585322700000|2020-03-27 15:25:00|4348.5|4345.5|4349.7|4346.7|4358.2|4355.2|4342.2|4339.2|1058
1585323000000|2020-03-27 15:30:00|4349.5|4346.5|4354|4351|4357|4354|4340.7|4337.7|736
1585323300000|2020-03-27 15:35:00|4353|4350|4340|4337|4358.7|4355.7|4337|4334|560
1585323600000|2020-03-27 15:40:00|4339.7|4336.7|4338.7|4335.7|4350|4347|4332.7|4329.7|476
1585323900000|2020-03-27 15:45:00|4339|4336|4338.7|4335.7|4341.5|4338.5|4327.5|4324.5|734
1585324200000|2020-03-27 15:50:00|4339.2|4336.2|4352.5|4349.5|4352.7|4349.7|4339.2|4336.2|828
1585324500000|2020-03-27 15:55:00|4352.7|4349.7|4345.2|4342.2|4357|4354|4343.2|4340.2|803
1585324800000|2020-03-27 16:00:00|4345|4342|4338.7|4335.7|4346.7|4343.7|4334|4331|647
1585325100000|2020-03-27 16:05:00|4338.2|4335.2|4341.2|4338.2|4345.7|4342.7|4334|4331|544
1585325400000|2020-03-27 16:10:00|4341|4338|4346.7|4343.7|4353|4350|4340.7|4337.7|412
1585325700000|2020-03-27 16:15:00|4346.5|4343.5|4352.5|4349.5|4355.7|4352.7|4340.7|4337.7|894
1585326000000|2020-03-27 16:20:00|4352.7|4349.7|4329.7|4326.7|4352.7|4349.7|4327.5|4324.5|724
1585326300000|2020-03-27 16:25:00|4329.5|4326.5|4343.2|4340.2|4346|4343|4326.5|4323.5|1784
1585326600000|2020-03-27 16:30:00|4336|4333|4344.8|4340.8|4351.5|4347.5|4324.8|4320.8|3108
1585326900000|2020-03-27 16:35:00|4346.3|4342.3|4356.3|4352.3|4363|4359|4345.5|4341.5|2209
1585327200000|2020-03-27 16:40:00|4356.5|4352.5|4360.3|4356.3|4361.5|4357.5|4349.3|4345.3|378
1585327500000|2020-03-27 16:45:00|4360|4356|4352.8|4348.8|4362|4358|4352.8|4348.8|345
1585327800000|2020-03-27 16:50:00|4353|4349|4353.3|4349.3|4356.5|4352.5|4348.8|4344.8|224
1585328100000|2020-03-27 16:55:00|4353.5|4349.5|4340.3|4336.3|4354.8|4350.8|4332.3|4328.3|277
1585328400000|2020-03-27 17:00:00|4340.5|4336.5|4349.3|4345.3|4354.3|4350.3|4337.5|4333.5|205
1585328700000|2020-03-27 17:05:00|4349.5|4345.5|4336.5|4332.5|4350.5|4346.5|4336.5|4332.5|145
1585329000000|2020-03-27 17:10:00|4336.3|4332.3|4328.5|4324.5|4341.3|4337.3|4326.8|4322.8|224
1585329300000|2020-03-27 17:15:00|4329|4325|4328.5|4324.5|4329.5|4325.5|4320.3|4316.3|102
1585329600000|2020-03-27 17:20:00|4328.8|4324.8|4335.5|4331.5|4335.8|4331.8|4328.8|4324.8|53
1585329900000|2020-03-27 17:25:00|4335.3|4331.3|4324.3|4320.3|4340|4336|4323.5|4319.5|234
1585330200000|2020-03-27 17:30:00|4324|4320|4341.5|4337.5|4344.3|4340.3|4320|4316|209
1585330500000|2020-03-27 17:35:00|4342.5|4338.5|4366.3|4362.3|4366.3|4362.3|4342.3|4338.3|434
1585330800000|2020-03-27 17:40:00|4366|4362|4361.3|4357.3|4371|4367|4360.5|4356.5|200
1585331100000|2020-03-27 17:45:00|4361.5|4357.5|4363.3|4359.3|4367.5|4363.5|4356.8|4352.8|160
1585331400000|2020-03-27 17:50:00|4364|4360|4367.5|4363.5|4371.8|4367.8|4360.3|4356.3|102
1585331700000|2020-03-27 17:55:00|4366.8|4362.8|4356.8|4352.8|4369.8|4365.8|4356.3|4352.3|37
1585332000000|2020-03-27 18:00:00|4357|4353|4344.5|4340.5|4361.5|4357.5|4343.5|4339.5|136
1585332300000|2020-03-27 18:05:00|4344.8|4340.8|4345.8|4341.8|4350.8|4346.8|4341.5|4337.5|88
1585332600000|2020-03-27 18:10:00|4346|4342|4358.5|4354.5|4360.8|4356.8|4346|4342|138
1585332900000|2020-03-27 18:15:00|4358.8|4354.8|4365|4361|4369.8|4365.8|4357|4353|39
1585333200000|2020-03-27 18:20:00|4365.5|4361.5|4363.3|4359.3|4372.3|4368.3|4359.5|4355.5|92
1585333500000|2020-03-27 18:25:00|4363.5|4359.5|4369.5|4365.5|4374.3|4370.3|4360.3|4356.3|62
1585333800000|2020-03-27 18:30:00|4369.8|4365.8|4378.3|4374.3|4381.5|4377.5|4368.3|4364.3|82
1585334100000|2020-03-27 18:35:00|4378.5|4374.5|4374.3|4370.3|4382.8|4378.8|4370.5|4366.5|91
1585334400000|2020-03-27 18:40:00|4374.8|4370.8|4367.3|4363.3|4377.8|4373.8|4365|4361|66
1585334700000|2020-03-27 18:45:00|4367.8|4363.8|4363|4359|4368.5|4364.5|4360.5|4356.5|159
1585335000000|2020-03-27 18:50:00|4362.8|4358.8|4369.8|4365.8|4373.8|4369.8|4357.3|4353.3|65
1585335300000|2020-03-27 18:55:00|4369.5|4365.5|4384.8|4380.8|4384.8|4380.8|4366.3|4362.3|98
1585335600000|2020-03-27 19:00:00|4383|4379|4393.8|4389.8|4393.8|4389.8|4376.3|4372.3|149
1585335900000|2020-03-27 19:05:00|4393.5|4389.5|4398.5|4394.5|4401.5|4397.5|4389|4385|95
1585336200000|2020-03-27 19:10:00|4398.8|4394.8|4392.8|4388.8|4403|4399|4391|4387|73
1585336500000|2020-03-27 19:15:00|4393.3|4389.3|4400.5|4396.5|4400.5|4396.5|4391.3|4387.3|98
1585336800000|2020-03-27 19:20:00|4400.3|4396.3|4399.8|4395.8|4401.8|4397.8|4393.8|4389.8|65
1585337100000|2020-03-27 19:25:00|4400.3|4396.3|4400.3|4396.3|4409.8|4405.8|4398.5|4394.5|159
1585337400000|2020-03-27 19:30:00|4399.8|4395.8|4386.8|4382.8|4402.8|4398.8|4379.8|4375.8|86
1585337700000|2020-03-27 19:35:00|4386.3|4382.3|4368.3|4364.3|4386.3|4382.3|4366.8|4362.8|44
1585338000000|2020-03-27 19:40:00|4368|4364|4356.5|4352.5|4368.3|4364.3|4353.5|4349.5|253
1585338300000|2020-03-27 19:45:00|4356.3|4352.3|4355.8|4351.8|4363.5|4359.5|4353.5|4349.5|188
1585338600000|2020-03-27 19:50:00|4355|4351|4323.8|4319.8|4355|4351|4322.5|4318.5|269
1585338900000|2020-03-27 19:55:00|4323.5|4319.5|4340.3|4336.3|4340.3|4336.3|4323.5|4319.5|165
1585339200000|2020-03-27 20:00:00|4340.8|4336.8|4333|4329|4342|4338|4330|4326|90
1585339500000|2020-03-27 20:05:00|4335.3|4331.3|4331.8|4327.8|4336.5|4332.5|4331.8|4327.8|1
1585339800000|2020-03-27 20:10:00|4332|4328|4330.5|4326.5|4337.5|4333.5|4329|4325|115
1585340100000|2020-03-27 20:15:00|4329.8|4325.8|4333.8|4329.8|4334|4330|4329.5|4325.5|18
1585340400000|2020-03-27 20:20:00|4332.3|4328.3|4332.5|4328.5|4332.5|4328.5|4332.3|4328.3|1
1585340700000|2020-03-27 20:25:00|4332.8|4328.8|4333.3|4329.3|4333.8|4329.8|4332.8|4328.8|0
1585341000000|2020-03-27 20:30:00|4332.5|4328.5|4332.3|4328.3|4333.3|4329.3|4332.3|4328.3|0
1585341300000|2020-03-27 20:35:00|4332|4328|4329.3|4325.3|4332|4328|4329.3|4325.3|0
1585341600000|2020-03-27 20:40:00|4330.8|4326.8|4324.3|4320.3|4331.3|4327.3|4322.3|4318.3|9
1585341900000|2020-03-27 20:45:00|4324|4320|4322.3|4318.3|4324|4320|4316.8|4312.8|31
1585342200000|2020-03-27 20:50:00|4322.5|4318.5|4323.3|4319.3|4323.8|4319.8|4322.5|4318.5|3
1585342500000|2020-03-27 20:55:00|4326|4322|4320.3|4316.3|4326|4322|4318.8|4314.8|13
1585519200000|2020-03-29 22:00:00|4243|4237|4275.1|4269.1|4278.2|4272.2|4237.8|4231.8|0
1585519500000|2020-03-29 22:05:00|4275.2|4269.2|4276.8|4270.8|4286.9|4280.9|4268.7|4262.7|0
1585519800000|2020-03-29 22:10:00|4276.7|4270.7|4272.5|4266.5|4278.5|4272.5|4254.3|4248.3|0
1585520100000|2020-03-29 22:15:00|4272.6|4266.6|4286.4|4280.4|4293.4|4287.4|4272.3|4266.3|0
1585520400000|2020-03-29 22:20:00|4286.3|4280.3|4271.4|4265.4|4286.3|4280.3|4264.2|4258.2|0
1585520700000|2020-03-29 22:25:00|4271.3|4265.3|4270.9|4264.9|4280.5|4274.5|4261.9|4255.9|0
1585521000000|2020-03-29 22:30:00|4271.1|4265.1|4259.7|4253.7|4275.2|4269.2|4255.9|4249.9|0
1585521300000|2020-03-29 22:35:00|4259.6|4253.6|4246.2|4240.2|4268.9|4262.9|4244.4|4238.4|0
1585521600000|2020-03-29 22:40:00|4246.1|4240.1|4251.5|4245.5|4255.6|4249.6|4241.2|4235.2|0
1585521900000|2020-03-29 22:45:00|4251.6|4245.6|4248.7|4242.7|4258.8|4252.8|4243.9|4237.9|0
1585522200000|2020-03-29 22:50:00|4248.4|4242.4|4245.3|4239.3|4253.3|4247.3|4244.1|4238.1|0
1585522500000|2020-03-29 22:55:00|4245.2|4239.2|4250|4244|4257.6|4251.6|4239.9|4233.9|0
1585522800000|2020-03-29 23:00:00|4250.1|4244.1|4253.5|4247.5|4256.9|4250.9|4242|4236|0
1585523100000|2020-03-29 23:05:00|4253.7|4247.7|4263.4|4257.4|4267.5|4261.5|4249.2|4243.2|0
1585523400000|2020-03-29 23:10:00|4264|4258|4268|4262|4268.2|4262.2|4261.5|4255.5|0
1585523700000|2020-03-29 23:15:00|4267.7|4261.7|4268|4262|4268.2|4262.2|4267.6|4261.6|0
1585525200000|2020-03-29 23:40:00|4278.8|4273.8|4284.1|4279.1|4284.2|4279.2|4274.5|4269.5|0
1585525500000|2020-03-29 23:45:00|4285.9|4280.9|4281.1|4276.1|4289.9|4284.9|4280.9|4275.9|0
1585525800000|2020-03-29 23:50:00|4281.5|4276.5|4277.6|4272.6|4288.8|4283.8|4275.8|4270.8|0
1585526100000|2020-03-29 23:55:00|4277.5|4272.5|4273.8|4268.8|4282.2|4277.2|4273.4|4268.4|0
1585526400000|2020-03-30 00:00:00|4274.1|4269.1|4283.6|4278.6|4284.2|4279.2|4273.8|4268.8|0
1585526700000|2020-03-30 00:05:00|4283.5|4278.5|4294|4289|4294.9|4289.9|4282.1|4277.1|0
1585527000000|2020-03-30 00:10:00|4293.8|4288.8|4291.3|4286.3|4302.2|4297.2|4290.2|4285.2|0
1585527300000|2020-03-30 00:15:00|4291.1|4286.1|4292.3|4287.3|4303.2|4298.2|4286.6|4281.6|0
1585527600000|2020-03-30 00:20:00|4292.4|4287.4|4306.7|4301.7|4306.9|4301.9|4288.2|4283.2|0
1585527900000|2020-03-30 00:25:00|4306.6|4301.6|4301|4296|4307.4|4302.4|4298.8|4293.8|0
1585528200000|2020-03-30 00:30:00|4300.7|4295.7|4296.6|4291.6|4305|4300|4291.3|4286.3|0
1585528500000|2020-03-30 00:35:00|4296.7|4291.7|4301.1|4296.1|4302.1|4297.1|4295.7|4290.7|0
1585528800000|2020-03-30 00:40:00|4301.2|4296.2|4300.2|4295.2|4303.6|4298.6|4295.6|4290.6|0
1585529100000|2020-03-30 00:45:00|4300|4295|4295|4290|4300|4295|4293.4|4288.4|0
1585529400000|2020-03-30 00:50:00|4294.9|4289.9|4295.6|4290.6|4301.6|4296.6|4289.5|4284.5|0
1585529700000|2020-03-30 00:55:00|4296.1|4291.1|4296|4291|4301.6|4296.6|4294.2|4289.2|0
1585530000000|2020-03-30 01:00:00|4296.6|4291.6|4295.9|4290.9|4302.2|4297.2|4290|4285|0
1585530300000|2020-03-30 01:05:00|4295.8|4290.8|4277.3|4272.3|4296|4291|4277.3|4272.3|0
1585530600000|2020-03-30 01:10:00|4277.4|4272.4|4280.5|4275.5|4285.8|4280.8|4277.3|4272.3|0
1585530900000|2020-03-30 01:15:00|4280.4|4275.4|4290.2|4285.2|4290.2|4285.2|4278.9|4273.9|0
1585531200000|2020-03-30 01:20:00|4290.3|4285.3|4303.6|4298.6|4304.3|4299.3|4288.8|4283.8|0
1585531500000|2020-03-30 01:25:00|4302.8|4297.8|4304.6|4299.6|4305.7|4300.7|4297.8|4292.8|0
1585531800000|2020-03-30 01:30:00|4305.5|4300.5|4297.8|4292.8|4305.8|4300.8|4297.7|4292.7|0
1585532100000|2020-03-30 01:35:00|4298.1|4293.1|4302.2|4297.2|4302.3|4297.3|4297.6|4292.6|0
1585532400000|2020-03-30 01:40:00|4301.6|4296.6|4315.3|4310.3|4315.3|4310.3|4299.1|4294.1|0
1585532700000|2020-03-30 01:45:00|4315|4310|4310.1|4305.1|4319.2|4314.2|4309.1|4304.1|0
1585533000000|2020-03-30 01:50:00|4310.4|4305.4|4304.9|4299.9|4310.9|4305.9|4303.5|4298.5|0
1585533300000|2020-03-30 01:55:00|4305|4300|4309.8|4304.8|4311.3|4306.3|4304.9|4299.9|0
1585533600000|2020-03-30 02:00:00|4309.6|4304.6|4304.9|4299.9|4309.7|4304.7|4302.4|4297.4|0
1585533900000|2020-03-30 02:05:00|4305.1|4300.1|4308.6|4303.6|4311.8|4306.8|4304|4299|0
1585534200000|2020-03-30 02:10:00|4308.7|4303.7|4309.7|4304.7|4313.4|4308.4|4307.2|4302.2|0
1585534500000|2020-03-30 02:15:00|4309.2|4304.2|4308.5|4303.5|4313.2|4308.2|4308.3|4303.3|0
1585534800000|2020-03-30 02:20:00|4308.6|4303.6|4315|4310|4316.5|4311.5|4308.5|4303.5|0
1585535100000|2020-03-30 02:25:00|4314.8|4309.8|4330.8|4325.8|4333.8|4328.8|4313.4|4308.4|0
1585535400000|2020-03-30 02:30:00|4330.5|4325.5|4324.3|4319.3|4330.5|4325.5|4320.1|4315.1|0
1585535700000|2020-03-30 02:35:00|4325.1|4320.1|4321.4|4316.4|4327.4|4322.4|4319.7|4314.7|0
1585536000000|2020-03-30 02:40:00|4321.5|4316.5|4320.3|4315.3|4335.2|4330.2|4319.6|4314.6|0
1585536300000|2020-03-30 02:45:00|4320|4315|4311.1|4306.1|4321.3|4316.3|4309.2|4304.2|0
1585536600000|2020-03-30 02:50:00|4311.5|4306.5|4318.2|4313.2|4321.2|4316.2|4310.8|4305.8|0
1585536900000|2020-03-30 02:55:00|4318.1|4313.1|4312.3|4307.3|4318.4|4313.4|4312.1|4307.1|0
1585537200000|2020-03-30 03:00:00|4312.2|4307.2|4311.8|4306.8|4312.2|4307.2|4302.5|4297.5|0
1585537500000|2020-03-30 03:05:00|4311.5|4306.5|4311.7|4306.7|4317.9|4312.9|4310.2|4305.2|0
1585537800000|2020-03-30 03:10:00|4311.6|4306.6|4310.9|4305.9|4316.7|4311.7|4310.1|4305.1|0
1585538100000|2020-03-30 03:15:00|4310.6|4305.6|4327|4322|4329.5|4324.5|4310.2|4305.2|0
1585538400000|2020-03-30 03:20:00|4327.1|4322.1|4324.7|4319.7|4331.1|4326.1|4323.1|4318.1|0
1585538700000|2020-03-30 03:25:00|4324.4|4319.4|4325|4320|4327.9|4322.9|4321.7|4316.7|0
1585539000000|2020-03-30 03:30:00|4324.9|4319.9|4326.8|4321.8|4326.8|4321.8|4321.7|4316.7|0
1585539300000|2020-03-30 03:35:00|4326.7|4321.7|4331.8|4326.8|4334.3|4329.3|4326.6|4321.6|0
1585539600000|2020-03-30 03:40:00|4331.9|4326.9|4331.9|4326.9|4331.9|4326.9|4329.5|4324.5|0
1585539900000|2020-03-30 03:45:00|4332.2|4327.2|4329.5|4324.5|4338.6|4333.6|4324.7|4319.7|0
1585540200000|2020-03-30 03:50:00|4329.8|4324.8|4348.6|4343.6|4349.1|4344.1|4327.8|4322.8|0
1585540500000|2020-03-30 03:55:00|4349.1|4344.1|4341.9|4336.9|4349.7|4344.7|4341.6|4336.6|0
1585540800000|2020-03-30 04:00:00|4342|4337|4349.1|4344.1|4350.1|4345.1|4341.8|4336.8|0
1585541100000|2020-03-30 04:05:00|4349.4|4344.4|4357.9|4352.9|4360.7|4355.7|4349.1|4344.1|0
1585541400000|2020-03-30 04:10:00|4357.8|4352.8|4362.4|4357.4|4363.9|4358.9|4355.5|4350.5|0
1585541700000|2020-03-30 04:15:00|4362.5|4357.5|4362.1|4357.1|4365.5|4360.5|4356.1|4351.1|0
1585542000000|2020-03-30 04:20:00|4362|4357|4372.3|4367.3|4372.4|4367.4|4360.5|4355.5|0
1585542300000|2020-03-30 04:25:00|4372.2|4367.2|4356.3|4351.3|4372.2|4367.2|4355.1|4350.1|0
1585542600000|2020-03-30 04:30:00|4355.8|4350.8|4345.8|4340.8|4359.8|4354.8|4345.8|4340.8|0
1585542900000|2020-03-30 04:35:00|4345.7|4340.7|4346|4341|4348.9|4343.9|4341.4|4336.4|0
1585543200000|2020-03-30 04:40:00|4345.9|4340.9|4340.7|4335.7|4353|4348|4337.2|4332.2|0
1585543500000|2020-03-30 04:45:00|4340.6|4335.6|4350.2|4345.2|4351.9|4346.9|4335.2|4330.2|0
1585543800000|2020-03-30 04:50:00|4350.4|4345.4|4348.9|4343.9|4355.9|4350.9|4346.4|4341.4|0
1585544100000|2020-03-30 04:55:00|4349.2|4344.2|4364.5|4359.5|4372.3|4367.3|4349.2|4344.2|0
1585544400000|2020-03-30 05:00:00|4364.8|4359.8|4369.1|4364.1|4372.4|4367.4|4358.2|4353.2|0
1585544700000|2020-03-30 05:05:00|4369.2|4364.2|4369.5|4364.5|4378.4|4373.4|4355.3|4350.3|0
1585545000000|2020-03-30 05:10:00|4369.4|4364.4|4368.9|4363.9|4372.3|4367.3|4353.3|4348.3|0
1585545300000|2020-03-30 05:15:00|4369|4364|4372.1|4367.1|4374.4|4369.4|4363.4|4358.4|0
1585545600000|2020-03-30 05:20:00|4371.8|4366.8|4374.3|4369.3|4378.7|4373.7|4371.4|4366.4|0
1585545900000|2020-03-30 05:25:00|4374|4369|4374.4|4369.4|4375.9|4370.9|4369.3|4364.3|0
1585546200000|2020-03-30 05:30:00|4374.1|4369.1|4377.5|4372.5|4377.5|4372.5|4366.5|4361.5|0
1585546500000|2020-03-30 05:35:00|4377.4|4372.4|4397.6|4392.6|4397.6|4392.6|4377.4|4372.4|0
1585546800000|2020-03-30 05:40:00|4397.5|4392.5|4409.5|4404.5|4410.8|4405.8|4393.5|4388.5|0
1585547100000|2020-03-30 05:45:00|4410.1|4405.1|4414.4|4409.4|4436.5|4431.5|4407.3|4402.3|0
1585547400000|2020-03-30 05:50:00|4414.5|4409.5|4405|4400|4420.6|4415.6|4398.9|4393.9|0
1585547700000|2020-03-30 05:55:00|4405.3|4400.3|4417.2|4412.2|4430.6|4425.6|4405.3|4400.3|0
1585548000000|2020-03-30 06:00:00|4417.4|4412.4|4393.8|4389.8|4427.5|4423.5|4392.5|4388.5|321
1585548300000|2020-03-30 06:05:00|4393.5|4389.5|4394|4390|4402.3|4398.3|4387.3|4383.3|178
1585548600000|2020-03-30 06:10:00|4394.3|4390.3|4387.3|4383.3|4402.3|4398.3|4387.3|4383.3|65
1585548900000|2020-03-30 06:15:00|4387|4383|4391|4387|4392.8|4388.8|4379.3|4375.3|77
1585549200000|2020-03-30 06:20:00|4390.5|4386.5|4375|4371|4390.5|4386.5|4373.5|4369.5|96
1585549500000|2020-03-30 06:25:00|4374.5|4370.5|4366.3|4362.3|4375|4371|4356.5|4352.5|108
1585549800000|2020-03-30 06:30:00|4367.8|4363.8|4353|4349|4372.3|4368.3|4352.8|4348.8|171
1585550100000|2020-03-30 06:35:00|4350.3|4346.3|4339.3|4335.3|4350.3|4346.3|4335|4331|161
1585550400000|2020-03-30 06:40:00|4339.5|4335.5|4353.8|4349.8|4356|4352|4336.3|4332.3|129
1585550700000|2020-03-30 06:45:00|4354.8|4350.8|4362.8|4358.8|4363|4359|4349.8|4345.8|261
1585551000000|2020-03-30 06:50:00|4364.3|4360.3|4370.3|4366.3|4380.5|4376.5|4363.5|4359.5|167
1585551300000|2020-03-30 06:55:00|4370.8|4366.8|4359.3|4355.3|4371.5|4367.5|4355.5|4351.5|192
1585551600000|2020-03-30 07:00:00|4358.8|4355.8|4356.3|4353.3|4380.5|4377.5|4356|4353|1118
1585551900000|2020-03-30 07:05:00|4356.8|4353.8|4329.3|4326.3|4356.8|4353.8|4325.3|4322.3|1190
1585552200000|2020-03-30 07:10:00|4329.5|4326.5|4298.3|4295.3|4340.8|4337.8|4295.3|4292.3|855
1585552500000|2020-03-30 07:15:00|4298|4295|4269.5|4266.5|4301|4298|4268.8|4265.8|878
1585552800000|2020-03-30 07:20:00|4269.3|4266.3|4280|4277|4290.5|4287.5|4268.3|4265.3|658
1585553100000|2020-03-30 07:25:00|4278.8|4275.8|4263.5|4260.5|4278.8|4275.8|4256.8|4253.8|796
1585553400000|2020-03-30 07:30:00|4262.5|4259.5|4255.8|4252.8|4269.8|4266.8|4240|4237|756
1585553700000|2020-03-30 07:35:00|4256|4253|4246.5|4243.5|4256.5|4253.5|4237.3|4234.3|484
1585554000000|2020-03-30 07:40:00|4245.3|4242.3|4243.8|4240.8|4248.8|4245.8|4238|4235|402
1585554300000|2020-03-30 07:45:00|4244.3|4241.3|4245.5|4242.5|4253.8|4250.8|4228.5|4225.5|734
1585554600000|2020-03-30 07:50:00|4246.3|4243.3|4223.5|4220.5|4250|4247|4223.5|4220.5|958
1585554900000|2020-03-30 07:55:00|4223.8|4220.8|4221.4|4218.4|4227.8|4224.8|4220|4217|392
1585555200000|2020-03-30 08:00:00|4223.2|4220.2|4253.2|4250.2|4262.5|4259.5|4222.7|4219.7|652
1585555500000|2020-03-30 08:05:00|4252.5|4249.5|4271.2|4268.2|4271.7|4268.7|4248|4245|447
1585555800000|2020-03-30 08:10:00|4270.5|4267.5|4268.7|4265.7|4272|4269|4260.5|4257.5|354
1585556100000|2020-03-30 08:15:00|4268.5|4265.5|4261.5|4258.5|4271.2|4268.2|4251.2|4248.2|343
1585556400000|2020-03-30 08:20:00|4261.2|4258.2|4239|4236|4263|4260|4234.5|4231.5|403
1585556700000|2020-03-30 08:25:00|4237.5|4234.5|4247.5|4244.5|4254.5|4251.5|4236.2|4233.2|334
1585557000000|2020-03-30 08:30:00|4247.7|4244.7|4269|4266|4274|4271|4247.2|4244.2|289
1585557300000|2020-03-30 08:35:00|4269.2|4266.2|4275.7|4272.7|4278.7|4275.7|4253|4250|567
1585557600000|2020-03-30 08:40:00|4275.2|4272.2|4298.5|4295.5|4299.7|4296.7|4275.2|4272.2|906
1585557900000|2020-03-30 08:45:00|4298.7|4295.7|4302.5|4299.5|4310|4307|4291.7|4288.7|670
1585558200000|2020-03-30 08:50:00|4302.7|4299.7|4282.2|4279.2|4302.7|4299.7|4281|4278|518
1585558500000|2020-03-30 08:55:00|4281.7|4278.7|4288.2|4285.2|4293.5|4290.5|4273|4270|293
1585558800000|2020-03-30 09:00:00|4287.7|4284.7|4270.5|4267.5|4290.5|4287.5|4268.5|4265.5|385
1585559100000|2020-03-30 09:05:00|4270.2|4267.2|4286.5|4283.5|4293.5|4290.5|4270.2|4267.2|281
1585559400000|2020-03-30 09:10:00|4286.2|4283.2|4286|4283|4293.5|4290.5|4280.5|4277.5|335
1585559700000|2020-03-30 09:15:00|4285.7|4282.7|4291.5|4288.5|4292.7|4289.7|4281.5|4278.5|281
1585560000000|2020-03-30 09:20:00|4292.7|4289.7|4316.7|4313.7|4316.7|4313.7|4290.7|4287.7|414
1585560300000|2020-03-30 09:25:00|4316.5|4313.5|4323.7|4320.7|4324|4321|4310.2|4307.2|355
1585560600000|2020-03-30 09:30:00|4324|4321|4324|4321|4325.7|4322.7|4313|4310|369
1585560900000|2020-03-30 09:35:00|4324.2|4321.2|4324.2|4321.2|4333|4330|4319|4316|360
1585561200000|2020-03-30 09:40:00|4324.5|4321.5|4325|4322|4333.5|4330.5|4322|4319|284
1585561500000|2020-03-30 09:45:00|4324.7|4321.7|4319|4316|4326.5|4323.5|4313|4310|338
1585561800000|2020-03-30 09:50:00|4318.7|4315.7|4305.7|4302.7|4320.7|4317.7|4303|4300|301
1585562100000|2020-03-30 09:55:00|4305.5|4302.5|4305|4302|4315.7|4312.7|4304|4301|214
1585562400000|2020-03-30 10:00:00|4305.2|4302.2|4315|4312|4318.7|4315.7|4304.2|4301.2|184
1585562700000|2020-03-30 10:05:00|4314.7|4311.7|4312.2|4309.2|4316|4313|4304.7|4301.7|144
1585563000000|2020-03-30 10:10:00|4312|4309|4316.7|4313.7|4322.7|4319.7|4311.5|4308.5|95
1585563300000|2020-03-30 10:15:00|4317.2|4314.2|4314.5|4311.5|4325|4322|4311.5|4308.5|116
1585563600000|2020-03-30 10:20:00|4314|4311|4311.5|4308.5|4321.5|4318.5|4310.7|4307.7|106
1585563900000|2020-03-30 10:25:00|4311.2|4308.2|4308.5|4305.5|4311.2|4308.2|4303.2|4300.2|241
1585564200000|2020-03-30 10:30:00|4308.2|4305.2|4312.7|4309.7|4321.5|4318.5|4307.7|4304.7|254
1585564500000|2020-03-30 10:35:00|4313|4310|4317|4314|4322|4319|4311|4308|148
1585564800000|2020-03-30 10:40:00|4316.7|4313.7|4320.7|4317.7|4321.5|4318.5|4315|4312|102
1585565100000|2020-03-30 10:45:00|4321|4318|4311|4308|4322|4319|4310.7|4307.7|144
1585565400000|2020-03-30 10:50:00|4311.2|4308.2|4305.7|4302.7|4314.5|4311.5|4305.5|4302.5|121
1585565700000|2020-03-30 10:55:00|4306|4303|4312.7|4309.7|4313|4310|4300.7|4297.7|206
1585566000000|2020-03-30 11:00:00|4312|4309|4312|4309|4314.7|4311.7|4306.5|4303.5|102
1585566300000|2020-03-30 11:05:00|4311.7|4308.7|4320.5|4317.5|4321.5|4318.5|4309|4306|152
1585566600000|2020-03-30 11:10:00|4320.2|4317.2|4316.2|4313.2|4323.2|4320.2|4315|4312|208
1585566900000|2020-03-30 11:15:00|4316|4313|4321.7|4318.7|4322.5|4319.5|4313.7|4310.7|148
1585567200000|2020-03-30 11:20:00|4321.5|4318.5|4309|4306|4321.5|4318.5|4303.7|4300.7|504
1585567500000|2020-03-30 11:25:00|4307.2|4304.2|4287.2|4284.2|4307.2|4304.2|4287|4284|471
1585567800000|2020-03-30 11:30:00|4287|4284|4279.7|4276.7|4288.7|4285.7|4278|4275|303
1585568100000|2020-03-30 11:35:00|4279.2|4276.2|4276.2|4273.2|4287.7|4284.7|4276|4273|351
1585568400000|2020-03-30 11:40:00|4276.3|4273.3|4272.6|4269.6|4279.1|4276.1|4258.8|4255.8|465
1585568700000|2020-03-30 11:45:00|4272.8|4269.8|4282.6|4279.6|4284.8|4281.8|4268.8|4265.8|243
1585569000000|2020-03-30 11:50:00|4282.3|4279.3|4289.6|4286.6|4293.3|4290.3|4279.1|4276.1|400
1585569300000|2020-03-30 11:55:00|4289.8|4286.8|4295.3|4292.3|4297.1|4294.1|4289.8|4286.8|223
1585569600000|2020-03-30 12:00:00|4295.1|4292.1|4290.6|4287.6|4299.1|4296.1|4288.1|4285.1|269
1585569900000|2020-03-30 12:05:00|4290.3|4287.3|4291.1|4288.1|4293.8|4290.8|4280.6|4277.6|344
1585570200000|2020-03-30 12:10:00|4291.3|4288.3|4290.6|4287.6|4295.8|4292.8|4286.3|4283.3|180
1585570500000|2020-03-30 12:15:00|4290.3|4287.3|4304.8|4301.8|4305.1|4302.1|4288.6|4285.6|298
1585570800000|2020-03-30 12:20:00|4304.6|4301.6|4311.8|4308.8|4311.8|4308.8|4302.6|4299.6|374
1585571100000|2020-03-30 12:25:00|4312.1|4309.1|4319.6|4316.6|4321.3|4318.3|4312.1|4309.1|353
1585571400000|2020-03-30 12:30:00|4319.3|4316.3|4330.1|4327.1|4332.3|4329.3|4316.8|4313.8|445
1585571700000|2020-03-30 12:35:00|4329.6|4326.6|4338.3|4335.3|4339.1|4336.1|4328.3|4325.3|903
1585572000000|2020-03-30 12:40:00|4338.1|4335.1|4340.8|4337.8|4341.6|4338.6|4332.6|4329.6|491
1585572300000|2020-03-30 12:45:00|4341.1|4338.1|4333.6|4330.6|4341.3|4338.3|4333.3|4330.3|234
1585572600000|2020-03-30 12:50:00|4333.3|4330.3|4337.3|4334.3|4342.6|4339.6|4325.8|4322.8|372
1585572900000|2020-03-30 12:55:00|4337.1|4334.1|4330.6|4327.6|4337.1|4334.1|4326.1|4323.1|336
1585573200000|2020-03-30 13:00:00|4330.3|4327.3|4320.3|4317.3|4332.6|4329.6|4318.6|4315.6|277
1585573500000|2020-03-30 13:05:00|4320.1|4317.1|4315.8|4312.8|4324.8|4321.8|4315.6|4312.6|279
1585573800000|2020-03-30 13:10:00|4316.1|4313.1|4323.1|4320.1|4327.1|4324.1|4316.1|4313.1|305
1585574100000|2020-03-30 13:15:00|4323.3|4320.3|4312.8|4309.8|4324.3|4321.3|4312.8|4309.8|223
1585574400000|2020-03-30 13:20:00|4312.3|4309.3|4322.8|4319.8|4324.1|4321.1|4311.8|4308.8|223
1585574700000|2020-03-30 13:25:00|4322.6|4319.6|4323.1|4320.1|4326.8|4323.8|4318.3|4315.3|282
1585575000000|2020-03-30 13:30:00|4322.8|4319.8|4329.3|4326.3|4336.6|4333.6|4316.3|4313.3|694
1585575300000|2020-03-30 13:35:00|4329.1|4326.1|4308.8|4305.8|4330.8|4327.8|4307.1|4304.1|677
1585575600000|2020-03-30 13:40:00|4308.6|4305.6|4303.6|4300.6|4312.3|4309.3|4295.8|4292.8|582
1585575900000|2020-03-30 13:45:00|4303.8|4300.8|4310.8|4307.8|4310.8|4307.8|4297.3|4294.3|269
1585576200000|2020-03-30 13:50:00|4310.6|4307.6|4313.6|4310.6|4325.8|4322.8|4310.1|4307.1|357
1585576500000|2020-03-30 13:55:00|4313.1|4310.1|4309.6|4306.6|4318.3|4315.3|4307.1|4304.1|346
1585576800000|2020-03-30 14:00:00|4310.1|4307.1|4320.6|4317.6|4321.6|4318.6|4305.1|4302.1|1349
1585577100000|2020-03-30 14:05:00|4320.1|4317.1|4318.1|4315.1|4322.6|4319.6|4315.1|4312.1|313
1585577400000|2020-03-30 14:10:00|4318|4315|4319.7|4316.7|4320.2|4317.2|4305.5|4302.5|286
1585577700000|2020-03-30 14:15:00|4319.5|4316.5|4328.2|4325.2|4328.5|4325.5|4318.5|4315.5|331
1585578000000|2020-03-30 14:20:00|4328|4325|4335.5|4332.5|4338|4335|4323.2|4320.2|1226
1585578300000|2020-03-30 14:25:00|4335.2|4332.2|4333|4330|4342.7|4339.7|4331.5|4328.5|336
1585578600000|2020-03-30 14:30:00|4333.2|4330.2|4343.2|4340.2|4344.7|4341.7|4330.7|4327.7|296
1585578900000|2020-03-30 14:35:00|4343.5|4340.5|4341|4338|4346.7|4343.7|4340.5|4337.5|305
1585579200000|2020-03-30 14:40:00|4341.2|4338.2|4338.2|4335.2|4345.2|4342.2|4336|4333|343
1585579500000|2020-03-30 14:45:00|4338|4335|4339.7|4336.7|4341|4338|4334.7|4331.7|382
1585579800000|2020-03-30 14:50:00|4340|4337|4339|4336|4341.2|4338.2|4330.7|4327.7|534
1585580100000|2020-03-30 14:55:00|4339.2|4336.2|4333|4330|4343|4340|4330.7|4327.7|632
1585580400000|2020-03-30 15:00:00|4332.7|4329.7|4345.5|4342.5|4345.5|4342.5|4330.2|4327.2|659
1585580700000|2020-03-30 15:05:00|4345.2|4342.2|4350.7|4347.7|4355.2|4352.2|4338.7|4335.7|589
1585581000000|2020-03-30 15:10:00|4351|4348|4359.5|4356.5|4363.7|4360.7|4349.7|4346.7|507
1585581300000|2020-03-30 15:15:00|4359.2|4356.2|4366.7|4363.7|4367|4364|4356.2|4353.2|417
1585581600000|2020-03-30 15:20:00|4367.5|4364.5|4368.7|4365.7|4372.2|4369.2|4365.5|4362.5|834
1585581900000|2020-03-30 15:25:00|4368.5|4365.5|4376.5|4373.5|4377.2|4374.2|4362.2|4359.2|1131
1585582200000|2020-03-30 15:30:00|4377|4373|4381.7|4377.7|4384.2|4380.2|4370.2|4366.2|2781
1585582500000|2020-03-30 15:35:00|4382.2|4378.2|4359.2|4355.2|4382.7|4378.7|4357.2|4353.2|2093
1585582800000|2020-03-30 15:40:00|4359.5|4355.5|4369.5|4366.5|4369.5|4366.5|4357.7|4353.7|561
1585583100000|2020-03-30 15:45:00|4368.7|4365.7|4367|4364|4375|4372|4361|4358|1792
1585583400000|2020-03-30 15:50:00|4366.7|4363.7|4375.5|4372.5|4377.5|4374.5|4366.5|4363.5|190
1585583700000|2020-03-30 15:55:00|4376.5|4373.5|4375.7|4372.7|4380.7|4377.7|4372.5|4369.5|103
1585584000000|2020-03-30 16:00:00|4376|4373|4362.5|4359.5|4378|4375|4362|4359|106
1585584300000|2020-03-30 16:05:00|4362.2|4359.2|4361.7|4358.7|4365.2|4362.2|4359.5|4356.5|149
1585584600000|2020-03-30 16:10:00|4361.5|4358.5|4366|4363|4372.7|4369.7|4360|4357|160
1585584900000|2020-03-30 16:15:00|4366.2|4363.2|4378.7|4375.7|4382.7|4379.7|4365|4362|89
1585585200000|2020-03-30 16:20:00|4378.5|4375.5|4374.7|4371.7|4380|4377|4370.7|4367.7|134
1585585500000|2020-03-30 16:25:00|4374.5|4371.5|4382.7|4379.7|4383|4380|4374|4371|98
1585585800000|2020-03-30 16:30:00|4383|4380|4374.5|4371.5|4385|4382|4373.7|4370.7|148
1585586100000|2020-03-30 16:35:00|4374.7|4371.7|4379.5|4376.5|4379.7|4376.7|4371.5|4368.5|76
1585586400000|2020-03-30 16:40:00|4379.2|4376.2|4376.7|4373.7|4382.5|4379.5|4376|4373|37
1585586700000|2020-03-30 16:45:00|4377|4374|4367.2|4364.2|4379|4376|4364.7|4361.7|44
1585587000000|2020-03-30 16:50:00|4367.5|4364.5|4375.5|4372.5|4375.7|4372.7|4365.5|4362.5|34
1585587300000|2020-03-30 16:55:00|4375.7|4372.7|4379|4376|4379|4376|4371|4368|114
1585587600000|2020-03-30 17:00:00|4379.2|4376.2|4371.5|4368.5|4380|4377|4369.5|4366.5|80
1585587900000|2020-03-30 17:05:00|4371.7|4368.7|4359.7|4356.7|4371.7|4368.7|4359.2|4356.2|76
1585588200000|2020-03-30 17:10:00|4360|4357|4365.7|4362.7|4366.7|4363.7|4359.5|4356.5|80
1585588500000|2020-03-30 17:15:00|4366.2|4363.2|4368|4365|4371.2|4368.2|4365.5|4362.5|78
1585588800000|2020-03-30 17:20:00|4367.7|4364.7|4369.5|4366.5|4371.5|4368.5|4363.2|4360.2|84
1585589100000|2020-03-30 17:25:00|4369.2|4366.2|4369.7|4366.7|4373.5|4370.5|4366.5|4363.5|42
1585589400000|2020-03-30 17:30:00|4370|4367|4367.7|4364.7|4371.5|4368.5|4364.2|4361.2|28
1585589700000|2020-03-30 17:35:00|4368|4365|4365.7|4362.7|4370|4367|4363.5|4360.5|21
1585590000000|2020-03-30 17:40:00|4365.5|4362.5|4355.7|4352.7|4367.7|4364.7|4355|4352|115
1585590300000|2020-03-30 17:45:00|4355.5|4352.5|4360.7|4357.7|4361.7|4358.7|4353|4350|78
1585590600000|2020-03-30 17:50:00|4360.5|4357.5|4362.7|4359.7|4364.2|4361.2|4359|4356|36
1585590900000|2020-03-30 17:55:00|4362.5|4359.5|4356|4353|4362.7|4359.7|4352.5|4349.5|36
1585591200000|2020-03-30 18:00:00|4355.7|4352.7|4353.5|4350.5|4356.7|4353.7|4351.5|4348.5|19
1585591500000|2020-03-30 18:05:00|4353.7|4350.7|4350.5|4347.5|4356.2|4353.2|4350.5|4347.5|62
1585591800000|2020-03-30 18:10:00|4350.7|4347.7|4342.7|4339.7|4350.7|4347.7|4338.2|4335.2|100
1585592100000|2020-03-30 18:15:00|4343|4340|4346.5|4343.5|4349|4346|4337.5|4334.5|89
1585592400000|2020-03-30 18:20:00|4346.2|4343.2|4351|4348|4353.5|4350.5|4340.5|4337.5|38
1585592700000|2020-03-30 18:25:00|4351.2|4348.2|4358.2|4355.2|4360|4357|4345.5|4342.5|39
1585593000000|2020-03-30 18:30:00|4358|4355|4365.2|4362.2|4366.7|4363.7|4356|4353|52
1585593300000|2020-03-30 18:35:00|4365|4362|4366|4363|4369|4366|4362.5|4359.5|47
1585593600000|2020-03-30 18:40:00|4365.7|4362.7|4374|4371|4374|4371|4364|4361|34
1585593900000|2020-03-30 18:45:00|4374.2|4371.2|4372|4369|4375.5|4372.5|4365.7|4362.7|116
1585594200000|2020-03-30 18:50:00|4372.2|4369.2|4379|4376|4381.5|4378.5|4368.7|4365.7|147
1585594500000|2020-03-30 18:55:00|4378.5|4375.5|4372.7|4369.7|4380.7|4377.7|4372|4369|112
1585594800000|2020-03-30 19:00:00|4373|4370|4377|4374|4378.5|4375.5|4370.5|4367.5|46
1585595100000|2020-03-30 19:05:00|4377.5|4374.5|4379.5|4376.5|4379.5|4376.5|4370.5|4367.5|62
1585595400000|2020-03-30 19:10:00|4379.2|4376.2|4387|4384|4389|4386|4377.7|4374.7|107
1585595700000|2020-03-30 19:15:00|4386.7|4383.7|4384.7|4381.7|4387|4384|4379.5|4376.5|88
1585596000000|2020-03-30 19:20:00|4385.5|4382.5|4377.5|4374.5|4388.7|4385.7|4376.5|4373.5|48
1585596300000|2020-03-30 19:25:00|4378|4375|4369.7|4366.7|4378.7|4375.7|4364.7|4361.7|181
1585596600000|2020-03-30 19:30:00|4370|4367|4372.7|4369.7|4378.5|4375.5|4369.7|4366.7|63
1585596900000|2020-03-30 19:35:00|4372.5|4369.5|4391.5|4388.5|4392.5|4389.5|4369.5|4366.5|39
1585597200000|2020-03-30 19:40:00|4392|4389|4393|4390|4396|4393|4388.7|4385.7|120
1585597500000|2020-03-30 19:45:00|4392.7|4389.7|4393|4390|4399.7|4396.7|4391.7|4388.7|102
1585597800000|2020-03-30 19:50:00|4393.2|4390.2|4404|4401|4405|4402|4387.7|4384.7|244
1585598100000|2020-03-30 19:55:00|4404.2|4401.2|4399.7|4396.7|4407.5|4404.5|4395|4392|155
1585598400000|2020-03-30 20:00:00|4380.5|4377.5|4392.1|4387.1|4404.1|4399.1|4380.5|4377.5|0
1585598700000|2020-03-30 20:05:00|4392|4387|4395.8|4390.8|4397.6|4392.6|4388.3|4383.3|0
1585599000000|2020-03-30 20:10:00|4395.7|4390.7|4397.4|4392.4|4398.8|4393.8|4391.2|4386.2|0
1585599300000|2020-03-30 20:15:00|4397.1|4392.1|4398.9|4393.9|4398.9|4393.9|4395.6|4390.6|0
1585599600000|2020-03-30 20:20:00|4399.2|4394.2|4399.3|4394.3|4399.4|4394.4|4398.2|4393.2|0
1585599900000|2020-03-30 20:25:00|4399.4|4394.4|4397.7|4392.7|4399.4|4394.4|4397|4392|0
1585600200000|2020-03-30 20:30:00|4397.8|4392.8|4398.6|4393.6|4399.4|4394.4|4393.7|4388.7|0
1585600500000|2020-03-30 20:35:00|4398.5|4393.5|4397.4|4392.4|4401.5|4396.5|4396.3|4391.3|0
1585600800000|2020-03-30 20:40:00|4397.3|4392.3|4397|4392|4398.5|4393.5|4395.2|4390.2|0
1585601100000|2020-03-30 20:45:00|4397.1|4392.1|4402.1|4397.1|4409.3|4404.3|4394.7|4389.7|0
1585601400000|2020-03-30 20:50:00|4402.5|4397.5|4397.2|4392.2|4406.1|4401.1|4396.9|4391.9|0
1585601700000|2020-03-30 20:55:00|4397.1|4392.1|4398.8|4393.8|4404.3|4399.3|4395.3|4390.3|0
1585602000000|2020-03-30 21:00:00|4398.9|4393.9|4399.9|4394.9|4400.2|4395.2|4398.6|4393.6|0
1585602300000|2020-03-30 21:05:00|4399.4|4394.4|4399.9|4394.9|4400.2|4395.2|4399.4|4394.4|0
1585602600000|2020-03-30 21:10:00|4399.8|4394.8|4399.8|4394.8|4400.2|4395.2|4399.8|4394.8|0
1585602900000|2020-03-30 21:15:00|4400|4395|4401|4396|4401.4|4396.4|4400|4395|0
1585603200000|2020-03-30 21:20:00|4401.3|4396.3|4401|4396|4401.8|4396.8|4400.8|4395.8|0
1585603500000|2020-03-30 21:25:00|4401.3|4396.3|4401.8|4396.8|4402.2|4397.2|4401.3|4396.3|0
1585603800000|2020-03-30 21:30:00|4401.5|4396.5|4401.3|4396.3|4401.5|4396.5|4400.9|4395.9|0
1585604100000|2020-03-30 21:35:00|4401.1|4396.1|4401.1|4396.1|4401.3|4396.3|4401.1|4396.1|0
1585604400000|2020-03-30 21:40:00|4401.2|4396.2|4400.5|4395.5|4401.2|4396.2|4400.5|4395.5|0
1585604700000|2020-03-30 21:45:00|4400.3|4395.3|4400.3|4395.3|4400.7|4395.7|4399.9|4394.9|0
1585605000000|2020-03-30 21:50:00|4399.9|4394.9|4400|4395|4400.3|4395.3|4399.4|4394.4|0
1585605300000|2020-03-30 21:55:00|4399.6|4394.6|4399.1|4394.1|4399.8|4394.8|4397.7|4392.7|0
1585605600000|2020-03-30 22:00:00|4399.2|4394.2|4399.4|4394.4|4401.5|4396.5|4394.7|4389.7|0
1585605900000|2020-03-30 22:05:00|4399.5|4394.5|4402.9|4397.9|4405.2|4400.2|4397.7|4392.7|0
1585606200000|2020-03-30 22:10:00|4402.8|4397.8|4403|4398|4407|4402|4400.3|4395.3|0
1585606500000|2020-03-30 22:15:00|4402.9|4397.9|4401.6|4396.6|4404.6|4399.6|4400.8|4395.8|0
1585606800000|2020-03-30 22:20:00|4401.7|4396.7|4404.4|4399.4|4404.7|4399.7|4401.4|4396.4|0
1585607100000|2020-03-30 22:25:00|4404.5|4399.5|4409.6|4404.6|4410.1|4405.1|4402.7|4397.7|0
1585607400000|2020-03-30 22:30:00|4409.9|4404.9|4408.3|4403.3|4414.2|4409.2|4408.3|4403.3|0
1585607700000|2020-03-30 22:35:00|4408.2|4403.2|4409.6|4404.6|4411.1|4406.1|4406.5|4401.5|0
1585608000000|2020-03-30 22:40:00|4409.7|4404.7|4412.7|4407.7|4413.3|4408.3|4409.4|4404.4|0
1585608300000|2020-03-30 22:45:00|4412.5|4407.5|4409.8|4404.8|4413.3|4408.3|4409|4404|0
1585608600000|2020-03-30 22:50:00|4409.7|4404.7|4406.1|4401.1|4409.7|4404.7|4403.1|4398.1|0
1585608900000|2020-03-30 22:55:00|4406.2|4401.2|4404.3|4399.3|4406.6|4401.6|4401.4|4396.4|0
1585609200000|2020-03-30 23:00:00|4404.2|4399.2|4401|4396|4405|4400|4398.8|4393.8|0
1585609500000|2020-03-30 23:05:00|4400.9|4395.9|4398.7|4393.7|4401.6|4396.6|4395.7|4390.7|0
1585609800000|2020-03-30 23:10:00|4398.6|4393.6|4397.2|4392.2|4398.6|4393.6|4395.4|4390.4|0
1585610100000|2020-03-30 23:15:00|4396.7|4392.7|4395.9|4391.9|4398.6|4394.6|4395.1|4391.1|0
1585610400000|2020-03-30 23:20:00|4395.8|4391.8|4397.9|4393.9|4399|4395|4394.8|4390.8|0
1585610700000|2020-03-30 23:25:00|4397.1|4393.1|4398.9|4394.9|4398.9|4394.9|4396.8|4392.8|0
1585611000000|2020-03-30 23:30:00|4398.8|4394.8|4403.5|4399.5|4404.4|4400.4|4398.2|4394.2|0
1585611300000|2020-03-30 23:35:00|4403.6|4399.6|4407.2|4403.2|4409.8|4405.8|4403.5|4399.5|0
1585611600000|2020-03-30 23:40:00|4407.3|4403.3|4403.9|4399.9|4407.4|4403.4|4402.8|4398.8|0
1585611900000|2020-03-30 23:45:00|4404.2|4400.2|4401.3|4397.3|4404.2|4400.2|4398.4|4394.4|0
1585612200000|2020-03-30 23:50:00|4401.4|4397.4|4401.3|4397.3|4403.6|4399.6|4400.6|4396.6|0
1585612500000|2020-03-30 23:55:00|4401.4|4397.4|4403.7|4399.7|4404.1|4400.1|4401.3|4397.3|0
1585612800000|2020-03-31 00:00:00|4403.8|4399.8|4415|4411|4415.5|4411.5|4403.8|4399.8|0
1585613100000|2020-03-31 00:05:00|4414.9|4410.9|4411.9|4407.9|4417.1|4413.1|4410.9|4406.9|0
1585613400000|2020-03-31 00:10:00|4412.1|4408.1|4411.8|4407.8|4414.1|4410.1|4408.6|4404.6|0
1585613700000|2020-03-31 00:15:00|4411.9|4407.9|4420.5|4416.5|4420.6|4416.6|4408.9|4404.9|0
1585614000000|2020-03-31 00:20:00|4420.6|4416.6|4432|4428|4432.3|4428.3|4420.5|4416.5|0
1585614300000|2020-03-31 00:25:00|4432.1|4428.1|4440|4436|4441.6|4437.6|4431.3|4427.3|0
1585614600000|2020-03-31 00:30:00|4439.2|4435.2|4431.2|4427.2|4443.2|4439.2|4430.5|4426.5|0
1585614900000|2020-03-31 00:35:00|4431.3|4427.3|4432.8|4428.8|4434.9|4430.9|4430|4426|0
1585615200000|2020-03-31 00:40:00|4432.9|4428.9|4433.7|4429.7|4434.6|4430.6|4429.8|4425.8|0
1585615500000|2020-03-31 00:45:00|4431.5|4427.5|4426.5|4422.5|4431.6|4427.6|4425.8|4421.8|0
1585615800000|2020-03-31 00:50:00|4426.2|4422.2|4427.1|4423.1|4436.2|4432.2|4425.8|4421.8|0
1585616100000|2020-03-31 00:55:00|4426.6|4422.6|4421.2|4417.2|4428.8|4424.8|4419.6|4415.6|0
1585616400000|2020-03-31 01:00:00|4421.3|4417.3|4441.3|4437.3|4443.5|4439.5|4421.1|4417.1|0
1585616700000|2020-03-31 01:05:00|4442.8|4438.8|4445.5|4441.5|4446.4|4442.4|4441.2|4437.2|0
1585617000000|2020-03-31 01:10:00|4445.2|4441.2|4439.3|4435.3|4446.2|4442.2|4439.3|4435.3|0
1585617300000|2020-03-31 01:15:00|4439|4435|4426.8|4422.8|4441.8|4437.8|4425.4|4421.4|0
1585617600000|2020-03-31 01:20:00|4425.8|4421.8|4430.9|4426.9|4431.7|4427.7|4421.7|4417.7|0
1585617900000|2020-03-31 01:25:00|4431.2|4427.2|4427.7|4423.7|4431.8|4427.8|4425.4|4421.4|0
1585618200000|2020-03-31 01:30:00|4427.4|4423.4|4425.5|4421.5|4428.5|4424.5|4420.9|4416.9|0
1585618500000|2020-03-31 01:35:00|4425.2|4421.2|4415.3|4411.3|4425.5|4421.5|4413.2|4409.2|0
1585618800000|2020-03-31 01:40:00|4415.4|4411.4|4420.5|4416.5|4423.6|4419.6|4414.5|4410.5|0
1585619100000|2020-03-31 01:45:00|4420.4|4416.4|4424.9|4420.9|4426.5|4422.5|4420.4|4416.4|0
1585619400000|2020-03-31 01:50:00|4425|4421|4429.6|4425.6|4431.2|4427.2|4423.6|4419.6|0
1585619700000|2020-03-31 01:55:00|4429.5|4425.5|4429|4425|4434.1|4430.1|4427.8|4423.8|0
1585620000000|2020-03-31 02:00:00|4429.4|4425.4|4426.6|4422.6|4434.8|4430.8|4424.4|4420.4|0
1585620300000|2020-03-31 02:05:00|4426.9|4422.9|4427.8|4423.8|4432.4|4428.4|4423.4|4419.4|0
1585620600000|2020-03-31 02:10:00|4427.9|4423.9|4426.5|4422.5|4430.9|4426.9|4424.9|4420.9|0
1585620900000|2020-03-31 02:15:00|4426.8|4422.8|4431.1|4427.1|4431.8|4427.8|4426.4|4422.4|0
1585621200000|2020-03-31 02:20:00|4431|4427|4432.8|4428.8|4434.3|4430.3|4429.5|4425.5|0
1585621500000|2020-03-31 02:25:00|4433.1|4429.1|4435|4431|4435.8|4431.8|4430.4|4426.4|0
1585621800000|2020-03-31 02:30:00|4435.1|4431.1|4438.8|4434.8|4438.9|4434.9|4431.4|4427.4|0
1585622100000|2020-03-31 02:35:00|4438.5|4434.5|4430.3|4426.3|4438.8|4434.8|4430.3|4426.3|0
1585622400000|2020-03-31 02:40:00|4430|4426|4427.1|4423.1|4431|4427|4425.7|4421.7|0
1585622700000|2020-03-31 02:45:00|4427.4|4423.4|4428.7|4424.7|4429.5|4425.5|4425.7|4421.7|0
1585623000000|2020-03-31 02:50:00|4428.4|4424.4|4439.1|4435.1|4439.9|4435.9|4427.9|4423.9|0
1585623300000|2020-03-31 02:55:00|4438.8|4434.8|4430.3|4426.3|4438.8|4434.8|4427.4|4423.4|0
1585623600000|2020-03-31 03:00:00|4430.6|4426.6|4415.8|4411.8|4431.8|4427.8|4415.5|4411.5|0
1585623900000|2020-03-31 03:05:00|4416.2|4412.2|4409.5|4405.5|4416.9|4412.9|4408.2|4404.2|0
1585624200000|2020-03-31 03:10:00|4409.2|4405.2|4407.6|4403.6|4411.5|4407.5|4405.5|4401.5|0
1585624500000|2020-03-31 03:15:00|4407.3|4403.3|4409.9|4405.9|4411.4|4407.4|4402.5|4398.5|0
1585624800000|2020-03-31 03:20:00|4409.8|4405.8|4411.5|4407.5|4414.3|4410.3|4409.2|4405.2|0
1585625100000|2020-03-31 03:25:00|4411.4|4407.4|4418.6|4414.6|4418.6|4414.6|4411.4|4407.4|0
1585625400000|2020-03-31 03:30:00|4418|4414|4419.6|4415.6|4422.6|4418.6|4415.6|4411.6|0
1585625700000|2020-03-31 03:35:00|4419.5|4415.5|4411.1|4407.1|4419.7|4415.7|4411.1|4407.1|0
1585626000000|2020-03-31 03:40:00|4410.8|4406.8|4415.9|4411.9|4418.1|4414.1|4410.3|4406.3|0
1585626300000|2020-03-31 03:45:00|4416.2|4412.2|4415.8|4411.8|4418.1|4414.1|4411.4|4407.4|0
1585626600000|2020-03-31 03:50:00|4414.4|4410.4|4416.4|4412.4|4417.3|4413.3|4409.6|4405.6|0
1585626900000|2020-03-31 03:55:00|4416.3|4412.3|4412.4|4408.4|4418.7|4414.7|4411|4407|0
1585627200000|2020-03-31 04:00:00|4412.3|4408.3|4400.4|4396.4|4412.4|4408.4|4398.9|4394.9|0
1585627500000|2020-03-31 04:05:00|4400.5|4396.5|4402.7|4398.7|4402.8|4398.8|4397.4|4393.4|0
1585627800000|2020-03-31 04:10:00|4403|4399|4399.7|4395.7|4407.3|4403.3|4399.6|4395.6|0
1585628100000|2020-03-31 04:15:00|4399.4|4395.4|4398.1|4394.1|4399.7|4395.7|4393.2|4389.2|0
1585628400000|2020-03-31 04:20:00|4398.2|4394.2|4392.1|4388.1|4398.9|4394.9|4391.4|4387.4|0
1585628700000|2020-03-31 04:25:00|4391.8|4387.8|4393|4389|4395.2|4391.2|4389.9|4385.9|0
1585629000000|2020-03-31 04:30:00|4392.9|4388.9|4381.5|4377.5|4393|4389|4377.6|4373.6|0
1585629300000|2020-03-31 04:35:00|4381.4|4377.4|4371|4367|4381.4|4377.4|4367.1|4363.1|0
1585629600000|2020-03-31 04:40:00|4370.9|4366.9|4372.2|4368.2|4374.3|4370.3|4362.5|4358.5|0
1585629900000|2020-03-31 04:45:00|4372.5|4368.5|4387.4|4383.4|4391.1|4387.1|4372.5|4368.5|0
1585630200000|2020-03-31 04:50:00|4387.2|4383.2|4378.5|4374.5|4387.2|4383.2|4373.2|4369.2|0
1585630500000|2020-03-31 04:55:00|4378.2|4374.2|4384|4380|4384|4380|4375.4|4371.4|0
1585630800000|2020-03-31 05:00:00|4383.7|4379.7|4363.8|4359.8|4383.7|4379.7|4360.7|4356.7|0
1585631100000|2020-03-31 05:05:00|4363.9|4359.9|4369.8|4365.8|4372|4368|4363|4359|0
1585631400000|2020-03-31 05:10:00|4369.7|4365.7|4376.3|4372.3|4376.3|4372.3|4362.1|4358.1|0
1585631700000|2020-03-31 05:15:00|4375.8|4371.8|4380.1|4376.1|4383.9|4379.9|4367.8|4363.8|0
1585632000000|2020-03-31 05:20:00|4380.6|4376.6|4385.1|4381.1|4390.6|4386.6|4380.1|4376.1|0
1585632300000|2020-03-31 05:25:00|4385.4|4381.4|4400.6|4396.6|4408.5|4404.5|4385.4|4381.4|0
1585632600000|2020-03-31 05:30:00|4400.9|4396.9|4398.6|4394.6|4403.4|4399.4|4384.8|4380.8|0
1585632900000|2020-03-31 05:35:00|4398.9|4394.9|4390.5|4386.5|4399.4|4395.4|4385.1|4381.1|0
1585633200000|2020-03-31 05:40:00|4390.4|4386.4|4393.4|4389.4|4398.8|4394.8|4389.6|4385.6|0
1585633500000|2020-03-31 05:45:00|4393.2|4389.2|4390.8|4386.8|4409.6|4405.6|4390.8|4386.8|0
1585633800000|2020-03-31 05:50:00|4391.1|4387.1|4384.4|4380.4|4392.5|4388.5|4382.7|4378.7|0
1585634100000|2020-03-31 05:55:00|4384.3|4380.3|4395.3|4391.3|4398.4|4394.4|4384.3|4380.3|0
1585634400000|2020-03-31 06:00:00|4394.4|4390.4|4387.5|4384.5|4405|4402|4387.5|4384.5|92
1585634700000|2020-03-31 06:05:00|4387.2|4384.2|4380.2|4377.2|4390|4387|4377.5|4374.5|180
1585635000000|2020-03-31 06:10:00|4380.5|4377.5|4389.5|4386.5|4389.5|4386.5|4379.5|4376.5|86
1585635300000|2020-03-31 06:15:00|4389.7|4386.7|4406|4403|4407.2|4404.2|4388.2|4385.2|76
1585635600000|2020-03-31 06:20:00|4406.2|4403.2|4403.5|4400.5|4408.7|4405.7|4399.5|4396.5|199
1585635900000|2020-03-31 06:25:00|4403.2|4400.2|4415.5|4412.5|4416.2|4413.2|4400|4397|226
1585636200000|2020-03-31 06:30:00|4415.7|4412.7|4423|4420|4433|4430|4414.7|4411.7|190
1585636500000|2020-03-31 06:35:00|4424|4421|4432.5|4429.5|4436|4433|4422.7|4419.7|124
1585636800000|2020-03-31 06:40:00|4432.2|4429.2|4421|4418|4434|4431|4420.5|4417.5|107
1585637100000|2020-03-31 06:45:00|4421.2|4418.2|4428.5|4425.5|4430|4427|4421.2|4418.2|50
1585637400000|2020-03-31 06:50:00|4428.7|4425.7|4419.5|4416.5|4430.7|4427.7|4419.5|4416.5|113
1585637700000|2020-03-31 06:55:00|4418|4415|4440.7|4437.7|4441|4438|4416|4413|222
1585638000000|2020-03-31 07:00:00|4440.2|4438.2|4426|4424|4445.5|4443.5|4422.5|4420.5|1331
1585638300000|2020-03-31 07:05:00|4427|4425|4445.2|4443.2|4453|4451|4420.7|4418.7|1314
1585638600000|2020-03-31 07:10:00|4445.5|4443.5|4460|4458|4462.5|4460.5|4442.5|4440.5|572
1585638900000|2020-03-31 07:15:00|4459.7|4457.7|4450.2|4448.2|4469.5|4467.5|4450|4448|883
1585639200000|2020-03-31 07:20:00|4450|4448|4463.2|4461.2|4465|4463|4450|4448|452
1585639500000|2020-03-31 07:25:00|4463.5|4461.5|4454.5|4452.5|4465.5|4463.5|4449.2|4447.2|542
1585639800000|2020-03-31 07:30:00|4454.7|4452.7|4447.7|4445.7|4457.5|4455.5|4443.7|4441.7|421
1585640100000|2020-03-31 07:35:00|4447.5|4445.5|4437.5|4435.5|4447.7|4445.7|4434.2|4432.2|536
1585640400000|2020-03-31 07:40:00|4437.7|4435.7|4430|4428|4442.7|4440.7|4425.7|4423.7|402
1585640700000|2020-03-31 07:45:00|4429.7|4427.7|4450|4448|4450|4448|4424.5|4422.5|783
1585641000000|2020-03-31 07:50:00|4450.5|4448.5|4454.7|4452.7|4461.7|4459.7|4449|4447|623
1585641300000|2020-03-31 07:55:00|4454.2|4452.2|4448.5|4446.5|4454.2|4452.2|4440.5|4438.5|414
1585641600000|2020-03-31 08:00:00|4448.2|4446.2|4447|4445|4453.7|4451.7|4440.5|4438.5|265
1585641900000|2020-03-31 08:05:00|4446.7|4444.7|4453.2|4451.2|4453.7|4451.7|4439|4437|374
1585642200000|2020-03-31 08:10:00|4453.5|4451.5|4451.7|4449.7|4454.2|4452.2|4445.2|4443.2|263
1585642500000|2020-03-31 08:15:00|4452.5|4450.5|4445.2|4443.2|4455|4453|4441.5|4439.5|219
1585642800000|2020-03-31 08:20:00|4445.5|4443.5|4445.5|4443.5|4446.5|4444.5|4439.5|4437.5|171
1585643100000|2020-03-31 08:25:00|4446.7|4444.7|4448|4446|4449|4447|4439.2|4437.2|209
1585643400000|2020-03-31 08:30:00|4448.2|4446.2|4449.3|4447.3|4452|4450|4440.7|4438.7|96
1585643700000|2020-03-31 08:35:00|4449.5|4447.5|4445|4443|4454|4452|4441.3|4439.3|183
1585644000000|2020-03-31 08:40:00|4444.8|4442.8|4442|4440|4451.5|4449.5|4441.3|4439.3|312
1585644300000|2020-03-31 08:45:00|4441.8|4439.8|4437.5|4435.5|4442.8|4440.8|4432.5|4430.5|214
1585644600000|2020-03-31 08:50:00|4437.3|4435.3|4440|4438|4445.8|4443.8|4436.8|4434.8|310
1585644900000|2020-03-31 08:55:00|4439.8|4437.8|4445|4443|4446.5|4444.5|4439.5|4437.5|237
1585645200000|2020-03-31 09:00:00|4445.3|4443.3|4448.5|4446.5|4449.8|4447.8|4441.3|4439.3|298
1585645500000|2020-03-31 09:05:00|4448.3|4446.3|4451.3|4449.3|4452|4450|4444|4442|123
1585645800000|2020-03-31 09:10:00|4451|4449|4448.5|4446.5|4451.8|4449.8|4445.8|4443.8|256
1585646100000|2020-03-31 09:15:00|4448.8|4446.8|4444|4442|4449.8|4447.8|4441.5|4439.5|152
1585646400000|2020-03-31 09:20:00|4443.8|4441.8|4442.5|4440.5|4444.5|4442.5|4439|4437|131
1585646700000|2020-03-31 09:25:00|4442.8|4440.8|4441|4439|4443.3|4441.3|4437|4435|95
1585647000000|2020-03-31 09:30:00|4440.8|4438.8|4436.5|4434.5|4445|4443|4435.8|4433.8|5436
1585647300000|2020-03-31 09:35:00|4436.3|4434.3|4436.5|4434.5|4438.3|4436.3|4431.8|4429.8|172
1585647600000|2020-03-31 09:40:00|4436.8|4434.8|4429.3|4427.3|4441.8|4439.8|4428|4426|456
1585647900000|2020-03-31 09:45:00|4429|4427|4416.5|4414.5|4430|4428|4414.5|4412.5|393
1585648200000|2020-03-31 09:50:00|4416|4414|4424.5|4422.5|4424.5|4422.5|4414.5|4412.5|430
1585648500000|2020-03-31 09:55:00|4424.3|4422.3|4427.8|4425.8|4435|4433|4421|4419|326
1585648800000|2020-03-31 10:00:00|4428|4426|4420.5|4418.5|4429.5|4427.5|4420|4418|217
1585649100000|2020-03-31 10:05:00|4420.3|4418.3|4410.5|4408.5|4420.5|4418.5|4405|4403|421
1585649400000|2020-03-31 10:10:00|4410.8|4408.8|4412|4410|4416|4414|4402.5|4400.5|353
1585649700000|2020-03-31 10:15:00|4411.8|4409.8|4402|4400|4413.5|4411.5|4402|4400|363
1585650000000|2020-03-31 10:20:00|4401.5|4399.5|4378.3|4376.3|4407.3|4405.3|4374.8|4372.8|1275
1585650300000|2020-03-31 10:25:00|4378|4376|4372.3|4370.3|4380|4378|4369.3|4367.3|852
1585650600000|2020-03-31 10:30:00|4372.5|4370.5|4370.5|4368.5|4374|4372|4362.5|4360.5|480
1585650900000|2020-03-31 10:35:00|4370.3|4368.3|4366.3|4364.3|4371|4369|4358|4356|705
1585651200000|2020-03-31 10:40:00|4366.8|4364.8|4378.5|4376.5|4379|4377|4364.5|4362.5|643
1585651500000|2020-03-31 10:45:00|4377.3|4375.3|4374.3|4372.3|4383.3|4381.3|4371.5|4369.5|490
1585651800000|2020-03-31 10:50:00|4374.5|4372.5|4367.8|4365.8|4379.5|4377.5|4366.5|4364.5|676
1585652100000|2020-03-31 10:55:00|4368|4366|4366.3|4364.3|4377.3|4375.3|4364.5|4362.5|284
1585652400000|2020-03-31 11:00:00|4366|4364|4355|4353|4366|4364|4351.3|4349.3|493
1585652700000|2020-03-31 11:05:00|4355.5|4353.5|4358|4356|4369.5|4367.5|4353.3|4351.3|2351
1585653000000|2020-03-31 11:10:00|4358.5|4356.5|4364.8|4362.8|4370.3|4368.3|4354|4352|256
1585653300000|2020-03-31 11:15:00|4365|4363|4377|4375|4378.5|4376.5|4364.8|4362.8|352
1585653600000|2020-03-31 11:20:00|4375.8|4373.8|4376.8|4374.8|4380.8|4378.8|4370.5|4368.5|144
1585653900000|2020-03-31 11:25:00|4376.5|4374.5|4373.3|4371.3|4381.8|4379.8|4371.3|4369.3|190
1585654200000|2020-03-31 11:30:00|4373.5|4371.5|4371.5|4369.5|4376|4374|4370.5|4368.5|270
1585654500000|2020-03-31 11:35:00|4371.8|4369.8|4363.5|4361.5|4373.8|4371.8|4363|4361|333
1585654800000|2020-03-31 11:40:00|4362.8|4360.8|4348.5|4346.5|4366.5|4364.5|4345.5|4343.5|533
1585655100000|2020-03-31 11:45:00|4348.3|4346.3|4346.3|4344.3|4351.3|4349.3|4344.3|4342.3|425
1585655400000|2020-03-31 11:50:00|4346|4344|4343.5|4341.5|4349.8|4347.8|4341.5|4339.5|430
1585655700000|2020-03-31 11:55:00|4343.3|4341.3|4346.5|4344.5|4351|4349|4341.8|4339.8|497
1585656000000|2020-03-31 12:00:00|4346.8|4344.8|4338.3|4336.3|4350.8|4348.8|4331.8|4329.8|647
1585656300000|2020-03-31 12:05:00|4338.5|4336.5|4320.3|4318.3|4339|4337|4311.8|4309.8|746
1585656600000|2020-03-31 12:10:00|4320|4318|4316.3|4314.3|4321.8|4319.8|4312.3|4310.3|535
1585656900000|2020-03-31 12:15:00|4316|4314|4317.5|4315.5|4321.8|4319.8|4306.3|4304.3|600
1585657200000|2020-03-31 12:20:00|4317.3|4315.3|4318.8|4316.8|4323.8|4321.8|4312.8|4310.8|297
1585657500000|2020-03-31 12:25:00|4318.5|4316.5|4337|4335|4341|4339|4318.5|4316.5|239
1585657800000|2020-03-31 12:30:00|4337.3|4335.3|4350|4348|4352.3|4350.3|4337|4335|631
1585658100000|2020-03-31 12:35:00|4350.3|4348.3|4348.3|4346.3|4359|4357|4344.8|4342.8|429
1585658400000|2020-03-31 12:40:00|4348.5|4346.5|4352.3|4350.3|4357.3|4355.3|4345.3|4343.3|1382
1585658700000|2020-03-31 12:45:00|4352.5|4350.5|4351.5|4349.5|4352.8|4350.8|4340.5|4338.5|349
1585659000000|2020-03-31 12:50:00|4351.8|4349.8|4355.3|4353.3|4357.3|4355.3|4346.3|4344.3|169
1585659300000|2020-03-31 12:55:00|4355.5|4353.5|4365.5|4363.5|4369.8|4367.8|4354|4352|327
1585659600000|2020-03-31 13:00:00|4365.3|4363.3|4375.8|4373.8|4377.8|4375.8|4364.3|4362.3|249
1585659900000|2020-03-31 13:05:00|4376|4374|4384.5|4382.5|4386.5|4384.5|4375.8|4373.8|380
1585660200000|2020-03-31 13:10:00|4384.8|4382.8|4374.5|4372.5|4387.8|4385.8|4373.5|4371.5|355
1585660500000|2020-03-31 13:15:00|4374.3|4372.3|4377.5|4375.5|4378|4376|4371.5|4369.5|195
1585660800000|2020-03-31 13:20:00|4377.3|4375.3|4379.5|4377.5|4385.5|4383.5|4370.5|4368.5|135
1585661100000|2020-03-31 13:25:00|4379.8|4377.8|4379.8|4377.8|4383.3|4381.3|4374|4372|306
1585661400000|2020-03-31 13:30:00|4379.3|4377.3|4388.3|4386.3|4392|4390|4374.5|4372.5|516
1585661700000|2020-03-31 13:35:00|4388.8|4386.8|4381.5|4379.5|4396.5|4394.5|4376.3|4374.3|716
1585662000000|2020-03-31 13:40:00|4381.3|4379.3|4378.5|4376.5|4390.3|4388.3|4378.5|4376.5|471
1585662300000|2020-03-31 13:45:00|4378.3|4376.3|4358.8|4356.8|4381.3|4379.3|4356|4354|733
1585662600000|2020-03-31 13:50:00|4358.5|4356.5|4363.8|4361.8|4370.5|4368.5|4357.3|4355.3|598
1585662900000|2020-03-31 13:55:00|4363.3|4361.3|4364.3|4362.3|4373.3|4371.3|4363.3|4361.3|350
1585663200000|2020-03-31 14:00:00|4364.8|4362.8|4365.8|4363.8|4378.3|4376.3|4364.8|4362.8|388
1585663500000|2020-03-31 14:05:00|4364|4362|4362.6|4360.6|4371.3|4369.3|4361.3|4359.3|540
1585663800000|2020-03-31 14:10:00|4363.1|4361.1|4382.2|4380.2|4383|4381|4363|4361|320
1585664100000|2020-03-31 14:15:00|4382|4380|4384.7|4382.7|4385.2|4383.2|4376.2|4374.2|499
1585664400000|2020-03-31 14:20:00|4384.5|4382.5|4385.5|4383.5|4389.5|4387.5|4380.5|4378.5|567
1585664700000|2020-03-31 14:25:00|4385.2|4383.2|4382.5|4380.5|4386|4384|4378.2|4376.2|423
1585665000000|2020-03-31 14:30:00|4382.7|4380.7|4389.2|4387.2|4396.7|4394.7|4382.5|4380.5|469
1585665300000|2020-03-31 14:35:00|4389|4387|4395|4393|4400.7|4398.7|4387|4385|422
1585665600000|2020-03-31 14:40:00|4394.7|4392.7|4384.7|4382.7|4400.5|4398.5|4384|4382|593
1585665900000|2020-03-31 14:45:00|4384.5|4382.5|4379.2|4377.2|4387.7|4385.7|4378.5|4376.5|376
1585666200000|2020-03-31 14:50:00|4379|4377|4372.2|4370.2|4383|4381|4372|4370|575
1585666500000|2020-03-31 14:55:00|4372|4370|4363.2|4361.2|4376.5|4374.5|4359.7|4357.7|579
1585666800000|2020-03-31 15:00:00|4362.7|4360.7|4346.5|4344.5|4362.7|4360.7|4343.2|4341.2|487
1585667100000|2020-03-31 15:05:00|4346.7|4344.7|4357.7|4355.7|4363.2|4361.2|4346.7|4344.7|333
1585667400000|2020-03-31 15:10:00|4357.5|4355.5|4367.2|4365.2|4370.5|4368.5|4357.2|4355.2|522
1585667700000|2020-03-31 15:15:00|4368|4366|4360.7|4358.7|4373.2|4371.2|4358|4356|519
1585668000000|2020-03-31 15:20:00|4360.5|4358.5|4365.5|4363.5|4368.7|4366.7|4354.5|4352.5|800
1585668300000|2020-03-31 15:25:00|4365.2|4363.2|4391|4389|4398|4396|4360.2|4358.2|2291
1585668600000|2020-03-31 15:30:00|4390.5|4388.5|4400.2|4397.2|4400.2|4397.2|4380|4377|5003
1585668900000|2020-03-31 15:35:00|4401|4398|4377.2|4374.2|4404.7|4401.7|4376|4373|1709
1585669200000|2020-03-31 15:40:00|4378|4375|4384.5|4381.5|4391.5|4388.5|4377.7|4374.7|257
1585669500000|2020-03-31 15:45:00|4384.2|4381.2|4377.5|4374.5|4385|4382|4374|4371|240
1585669800000|2020-03-31 15:50:00|4377.7|4374.7|4372|4369|4379.5|4376.5|4371.7|4368.7|443
1585670100000|2020-03-31 15:55:00|4372.2|4369.2|4378.5|4375.5|4381.7|4378.7|4368|4365|196
1585670400000|2020-03-31 16:00:00|4378.2|4375.2|4364.7|4361.7|4380.2|4377.2|4364|4361|270
1585670700000|2020-03-31 16:05:00|4365|4362|4377.5|4374.5|4378|4375|4364|4361|79
1585671000000|2020-03-31 16:10:00|4377.7|4374.7|4370.5|4367.5|4377.7|4374.7|4370.2|4367.2|44
1585671300000|2020-03-31 16:15:00|4371|4368|4364|4361|4372|4369|4363|4360|77
1585671600000|2020-03-31 16:20:00|4364.2|4361.2|4353.5|4350.5|4365.5|4362.5|4353.2|4350.2|141
1585671900000|2020-03-31 16:25:00|4353.2|4350.2|4347|4344|4353.2|4350.2|4339.5|4336.5|113
1585672200000|2020-03-31 16:30:00|4346.7|4343.7|4337.5|4334.5|4347|4344|4333.5|4330.5|158
1585672500000|2020-03-31 16:35:00|4336|4333|4329.2|4326.2|4337.7|4334.7|4324|4321|96
1585672800000|2020-03-31 16:40:00|4329.5|4326.5|4333.5|4330.5|4335|4332|4326.7|4323.7|61
1585673100000|2020-03-31 16:45:00|4333.7|4330.7|4346|4343|4347|4344|4330.7|4327.7|137
1585673400000|2020-03-31 16:50:00|4345|4342|4347|4344|4348|4345|4340|4337|86
1585673700000|2020-03-31 16:55:00|4346.5|4343.5|4333.5|4330.5|4347.2|4344.2|4333|4330|106
1585674000000|2020-03-31 17:00:00|4333.7|4330.7|4335.5|4332.5|4343|4340|4332.2|4329.2|200
1585674300000|2020-03-31 17:05:00|4335|4332|4336.2|4333.2|4338|4335|4327.5|4324.5|202
1585674600000|2020-03-31 17:10:00|4336.5|4333.5|4330.5|4327.5|4337.2|4334.2|4328.7|4325.7|173
1585674900000|2020-03-31 17:15:00|4330.2|4327.2|4322.7|4319.7|4330.5|4327.5|4320.5|4317.5|164
1585675200000|2020-03-31 17:20:00|4323|4320|4311.7|4308.7|4323|4320|4308.7|4305.7|164
1585675500000|2020-03-31 17:25:00|4312.5|4309.5|4316|4313|4318|4315|4312.2|4309.2|111
1585675800000|2020-03-31 17:30:00|4315.7|4312.7|4324.2|4321.2|4325.7|4322.7|4310.5|4307.5|134
1585676100000|2020-03-31 17:35:00|4324.5|4321.5|4330.5|4327.5|4334.5|4331.5|4322.7|4319.7|133
1585676400000|2020-03-31 17:40:00|4330.7|4327.7|4322.7|4319.7|4332|4329|4321.5|4318.5|220
1585676700000|2020-03-31 17:45:00|4324.2|4321.2|4328.5|4325.5|4331.5|4328.5|4324|4321|74
1585677000000|2020-03-31 17:50:00|4328.7|4325.7|4322|4319|4331|4328|4321|4318|64
1585677300000|2020-03-31 17:55:00|4321.7|4318.7|4331.5|4328.5|4334|4331|4320.5|4317.5|58
1585677600000|2020-03-31 18:00:00|4331.7|4328.7|4336|4333|4337.7|4334.7|4331.5|4328.5|74
1585677900000|2020-03-31 18:05:00|4336.2|4333.2|4336.5|4333.5|4339.5|4336.5|4329.5|4326.5|83
1585678200000|2020-03-31 18:10:00|4336.7|4333.7|4324.2|4321.2|4337.5|4334.5|4324.2|4321.2|90
1585678500000|2020-03-31 18:15:00|4324|4321|4327.7|4324.7|4327.7|4324.7|4320.2|4317.2|79
1585678800000|2020-03-31 18:20:00|4327.5|4324.5|4331.5|4328.5|4335.5|4332.5|4326.7|4323.7|52
1585679100000|2020-03-31 18:25:00|4331.2|4328.2|4333.2|4330.2|4334.7|4331.7|4327|4324|116
1585679400000|2020-03-31 18:30:00|4333|4330|4331.5|4328.5|4333.5|4330.5|4328.5|4325.5|94
1585679700000|2020-03-31 18:35:00|4331.7|4328.7|4338.7|4335.7|4339|4336|4329.7|4326.7|94
1585680000000|2020-03-31 18:40:00|4338|4335|4333|4330|4339.7|4336.7|4332.7|4329.7|51
1585680300000|2020-03-31 18:45:00|4333.2|4330.2|4327.5|4324.5|4335|4332|4325.2|4322.2|112
1585680600000|2020-03-31 18:50:00|4327.7|4324.7|4331|4328|4335.2|4332.2|4327|4324|57
1585680900000|2020-03-31 18:55:00|4331.5|4328.5|4331.5|4328.5|4336|4333|4328.5|4325.5|33
1585681200000|2020-03-31 19:00:00|4332.2|4329.2|4332.5|4329.5|4339.5|4336.5|4332.2|4329.2|38
1585681500000|2020-03-31 19:05:00|4333|4330|4330.7|4327.7|4335.2|4332.2|4329.2|4326.2|19
1585681800000|2020-03-31 19:10:00|4330.5|4327.5|4317.2|4314.2|4330.5|4327.5|4314.5|4311.5|61
1585682100000|2020-03-31 19:15:00|4317|4314|4310|4307|4317.5|4314.5|4309|4306|42
1585682400000|2020-03-31 19:20:00|4310.5|4307.5|4300.5|4297.5|4310.7|4307.7|4300.5|4297.5|52
1585682700000|2020-03-31 19:25:00|4300.7|4297.7|4306.5|4303.5|4313.2|4310.2|4300.7|4297.7|108
1585683000000|2020-03-31 19:30:00|4306.2|4303.2|4319.5|4316.5|4319.5|4316.5|4306|4303|42
1585683300000|2020-03-31 19:35:00|4319.7|4316.7|4329.5|4326.5|4331|4328|4316.7|4313.7|47
1585683600000|2020-03-31 19:40:00|4329.7|4326.7|4332.7|4329.7|4334.7|4331.7|4325.7|4322.7|103
1585683900000|2020-03-31 19:45:00|4333|4330|4310|4307|4333|4330|4308.7|4305.7|94
1585684200000|2020-03-31 19:50:00|4311.5|4308.5|4329.5|4326.5|4330|4327|4311.5|4308.5|263
1585684500000|2020-03-31 19:55:00|4329.2|4326.2|4351.7|4348.7|4351.7|4348.7|4328.2|4325.2|369
1585684800000|2020-03-31 20:00:00|4332.5|4329.5|4331.2|4326.2|4356.9|4351.9|4330.8|4325.8|0
1585685100000|2020-03-31 20:05:00|4331.1|4326.1|4336.8|4331.8|4338.9|4333.9|4329.9|4324.9|0
1585685400000|2020-03-31 20:10:00|4336.9|4331.9|4326.6|4321.6|4339.5|4334.5|4325.5|4320.5|0
1585685700000|2020-03-31 20:15:00|4326.8|4321.8|4331.5|4326.5|4332.2|4327.2|4325.8|4320.8|0
1585686000000|2020-03-31 20:20:00|4331.3|4326.3|4334.1|4329.1|4334.3|4329.3|4330.9|4325.9|0
1585686300000|2020-03-31 20:25:00|4334|4329|4332.9|4327.9|4334.1|4329.1|4332.5|4327.5|0
1585686600000|2020-03-31 20:30:00|4333.5|4328.5|4324.6|4319.6|4333.7|4328.7|4324.6|4319.6|0
1585686900000|2020-03-31 20:35:00|4324.2|4319.2|4336.1|4331.1|4337|4332|4322|4317|0
1585687200000|2020-03-31 20:40:00|4335.6|4330.6|4335.9|4330.9|4340.8|4335.8|4335.6|4330.6|0
1585687500000|2020-03-31 20:45:00|4336|4331|4336.3|4331.3|4338.9|4333.9|4335.9|4330.9|0
1585687800000|2020-03-31 20:50:00|4336.7|4331.7|4335.2|4330.2|4337.4|4332.4|4332.6|4327.6|0
1585688100000|2020-03-31 20:55:00|4335.1|4330.1|4333.8|4328.8|4336.8|4331.8|4332.1|4327.1|0
1585688400000|2020-03-31 21:00:00|4333.6|4328.6|4334.1|4329.1|4335.2|4330.2|4333.2|4328.2|0
1585688700000|2020-03-31 21:05:00|4333.9|4328.9|4334.4|4329.4|4334.4|4329.4|4333.5|4328.5|0
1585689000000|2020-03-31 21:10:00|4334.6|4329.6|4335.6|4330.6|4335.6|4330.6|4334.6|4329.6|0
1585689300000|2020-03-31 21:15:00|4335.8|4330.8|4336.6|4331.6|4336.8|4331.8|4335.8|4330.8|0
1585689600000|2020-03-31 21:20:00|4336.4|4331.4|4336.3|4331.3|4336.8|4331.8|4335.6|4330.6|0
1585689900000|2020-03-31 21:25:00|4336|4331|4335.6|4330.6|4336.2|4331.2|4335.4|4330.4|0
1585690200000|2020-03-31 21:30:00|4335.8|4330.8|4335.8|4330.8|4336.2|4331.2|4335.6|4330.6|0
1585690500000|2020-03-31 21:35:00|4335.7|4330.7|4335.8|4330.8|4336.1|4331.1|4335.7|4330.7|0
1585690800000|2020-03-31 21:40:00|4335.9|4330.9|4335.9|4330.9|4336|4331|4335.7|4330.7|0
1585691100000|2020-03-31 21:45:00|4335.7|4330.7|4334.5|4329.5|4335.9|4330.9|4333.9|4328.9|0
1585691400000|2020-03-31 21:50:00|4334.4|4329.4|4334.3|4329.3|4335|4330|4334|4329|0
1585691700000|2020-03-31 21:55:00|4334.4|4329.4|4333.4|4328.4|4334.4|4329.4|4333.4|4328.4|0
1585692000000|2020-03-31 22:00:00|4333|4328|4318.4|4313.4|4333|4328|4317.3|4312.3|0
1585692300000|2020-03-31 22:05:00|4318.6|4313.6|4310.4|4305.4|4320.7|4315.7|4308.9|4303.9|0
1585692600000|2020-03-31 22:10:00|4310.7|4305.7|4308.2|4303.2|4313.1|4308.1|4306.6|4301.6|0
1585692900000|2020-03-31 22:15:00|4308.5|4303.5|4306.4|4301.4|4308.5|4303.5|4301|4296|0
1585693200000|2020-03-31 22:20:00|4306.5|4301.5|4307.3|4302.3|4307.3|4302.3|4302.6|4297.6|0
1585693500000|2020-03-31 22:25:00|4308|4303|4309.1|4304.1|4311|4306|4302.4|4297.4|0
1585693800000|2020-03-31 22:30:00|4309.2|4304.2|4297.3|4292.3|4309.3|4304.3|4294.7|4289.7|0
1585694100000|2020-03-31 22:35:00|4297.5|4292.5|4303.1|4298.1|4303.7|4298.7|4292.9|4287.9|0
1585694400000|2020-03-31 22:40:00|4303.3|4298.3|4300.7|4295.7|4303.7|4298.7|4297.1|4292.1|0
1585694700000|2020-03-31 22:45:00|4300.9|4295.9|4305.8|4300.8|4307.1|4302.1|4300.9|4295.9|0
1585695000000|2020-03-31 22:50:00|4305.9|4300.9|4303|4298|4306.5|4301.5|4301.8|4296.8|0
1585695300000|2020-03-31 22:55:00|4303.1|4298.1|4305.8|4300.8|4306|4301|4302.2|4297.2|0
1585695600000|2020-03-31 23:00:00|4305.9|4300.9|4310.6|4305.6|4312.1|4307.1|4305.9|4300.9|0
1585695900000|2020-03-31 23:05:00|4310.7|4305.7|4305.4|4300.4|4311.2|4306.2|4305.4|4300.4|0
1585696200000|2020-03-31 23:10:00|4305.5|4300.5|4300.9|4295.9|4306.5|4301.5|4299.6|4294.6|0
1585696500000|2020-03-31 23:15:00|4301|4296|4297.4|4293.4|4304|4300|4296.6|4292.6|0
1585696800000|2020-03-31 23:20:00|4297.7|4293.7|4296.6|4292.6|4297.7|4293.7|4293.6|4289.6|0
1585697100000|2020-03-31 23:25:00|4296.5|4292.5|4297.1|4293.1|4298.6|4294.6|4295.1|4291.1|0
1585697400000|2020-03-31 23:30:00|4297.6|4293.6|4295.1|4291.1|4299.2|4295.2|4295.1|4291.1|0
1585697700000|2020-03-31 23:35:00|4295|4291|4300.4|4296.4|4300.4|4296.4|4294.7|4290.7|0
1585698000000|2020-03-31 23:40:00|4300.1|4296.1|4299.8|4295.8|4301.1|4297.1|4298.1|4294.1|0
1585698300000|2020-03-31 23:45:00|4300|4296|4304.1|4300.1|4306|4302|4300|4296|0
1585698600000|2020-03-31 23:50:00|4304.5|4300.5|4298.9|4294.9|4304.9|4300.9|4296.8|4292.8|0
1585698900000|2020-03-31 23:55:00|4298.8|4294.8|4295.6|4291.6|4298.9|4294.9|4293.7|4289.7|0
1585699200000|2020-04-01 00:00:00|4295.5|4291.5|4289.3|4285.3|4297.8|4293.8|4287.2|4283.2|0
1585699500000|2020-04-01 00:05:00|4290.1|4286.1|4287.4|4283.4|4291.6|4287.6|4286.6|4282.6|0
1585699800000|2020-04-01 00:10:00|4287.5|4283.5|4285|4281|4288.7|4284.7|4282.6|4278.6|0
1585700100000|2020-04-01 00:15:00|4285.2|4281.2|4295.7|4291.7|4303.4|4299.4|4285|4281|0
1585700400000|2020-04-01 00:20:00|4296|4292|4304|4300|4306.2|4302.2|4296|4292|0
1585700700000|2020-04-01 00:25:00|4303.9|4299.9|4301.8|4297.8|4304|4300|4297.1|4293.1|0
1585701000000|2020-04-01 00:30:00|4301.7|4297.7|4306.9|4302.9|4311.6|4307.6|4300.3|4296.3|0
1585701300000|2020-04-01 00:35:00|4307.2|4303.2|4311.6|4307.6|4311.6|4307.6|4303.7|4299.7|0
1585701600000|2020-04-01 00:40:00|4312.1|4308.1|4307.9|4303.9|4315.3|4311.3|4306.1|4302.1|0
1585701900000|2020-04-01 00:45:00|4308.5|4304.5|4312.7|4308.7|4314.3|4310.3|4304.7|4300.7|0
1585702200000|2020-04-01 00:50:00|4313.4|4309.4|4309.6|4305.6|4314.1|4310.1|4305.3|4301.3|0
1585702500000|2020-04-01 00:55:00|4309.7|4305.7|4308.5|4304.5|4311.6|4307.6|4305.5|4301.5|0
1585702800000|2020-04-01 01:00:00|4308.6|4304.6|4301.5|4297.5|4308.6|4304.6|4299.2|4295.2|0
1585703100000|2020-04-01 01:05:00|4301.2|4297.2|4302.6|4298.6|4305.7|4301.7|4297.9|4293.9|0
1585703400000|2020-04-01 01:10:00|4302.3|4298.3|4294.6|4290.6|4302.6|4298.6|4293.8|4289.8|0
1585703700000|2020-04-01 01:15:00|4294.5|4290.5|4283.1|4279.1|4294.5|4290.5|4280.1|4276.1|0
1585704000000|2020-04-01 01:20:00|4283|4279|4288.5|4284.5|4292.5|4288.5|4277.9|4273.9|0
1585704300000|2020-04-01 01:25:00|4288.6|4284.6|4296.8|4292.8|4300|4296|4288.5|4284.5|0
1585704600000|2020-04-01 01:30:00|4297.4|4293.4|4292.6|4288.6|4301.3|4297.3|4287.3|4283.3|0
1585704900000|2020-04-01 01:35:00|4292.9|4288.9|4289.1|4285.1|4298.2|4294.2|4289.1|4285.1|0
1585705200000|2020-04-01 01:40:00|4289|4285|4291.5|4287.5|4295.5|4291.5|4284.4|4280.4|0
1585705500000|2020-04-01 01:45:00|4292.2|4288.2|4303.4|4299.4|4305|4301|4289.9|4285.9|0
1585705800000|2020-04-01 01:50:00|4303.5|4299.5|4306.8|4302.8|4311.2|4307.2|4302.1|4298.1|0
1585706100000|2020-04-01 01:55:00|4306.7|4302.7|4308.9|4304.9|4308.9|4304.9|4298.7|4294.7|0
1585706400000|2020-04-01 02:00:00|4308.6|4304.6|4309.5|4305.5|4312.7|4308.7|4305|4301|0
1585706700000|2020-04-01 02:05:00|4309.6|4305.6|4309.6|4305.6|4311.2|4307.2|4305|4301|0
1585707000000|2020-04-01 02:10:00|4309.7|4305.7|4313.2|4309.2|4313.9|4309.9|4309.4|4305.4|0
1585707300000|2020-04-01 02:15:00|4313.1|4309.1|4313.7|4309.7|4317.2|4313.2|4311.6|4307.6|0
1585707600000|2020-04-01 02:20:00|4313.8|4309.8|4310.5|4306.5|4316.9|4312.9|4309|4305|0
1585707900000|2020-04-01 02:25:00|4310.8|4306.8|4305.9|4301.9|4315.8|4311.8|4304.4|4300.4|0
1585708200000|2020-04-01 02:30:00|4306.2|4302.2|4305.9|4301.9|4314.2|4310.2|4304.5|4300.5|0
1585708500000|2020-04-01 02:35:00|4305.8|4301.8|4306|4302|4307.5|4303.5|4302.9|4298.9|0
1585708800000|2020-04-01 02:40:00|4306.1|4302.1|4311.9|4307.9|4313.5|4309.5|4304.3|4300.3|0
1585709100000|2020-04-01 02:45:00|4312|4308|4316.4|4312.4|4316.5|4312.5|4311.9|4307.9|0
1585709400000|2020-04-01 02:50:00|4316.3|4312.3|4314|4310|4316.4|4312.4|4313.9|4309.9|0
1585709700000|2020-04-01 02:55:00|4313.9|4309.9|4312.5|4308.5|4316.5|4312.5|4312.5|4308.5|0
1585710000000|2020-04-01 03:00:00|4312.2|4308.2|4310.2|4306.2|4313.3|4309.3|4307.1|4303.1|0
1585710300000|2020-04-01 03:05:00|4310.1|4306.1|4309.5|4305.5|4311.7|4307.7|4308.6|4304.6|0
1585710600000|2020-04-01 03:10:00|4309.2|4305.2|4313.2|4309.2|4314|4310|4308.7|4304.7|0
1585710900000|2020-04-01 03:15:00|4313.3|4309.3|4306.4|4302.4|4314.7|4310.7|4306.4|4302.4|0
1585711200000|2020-04-01 03:20:00|4306.7|4302.7|4301.1|4297.1|4307.2|4303.2|4301.1|4297.1|0
1585711500000|2020-04-01 03:25:00|4301.7|4297.7|4302.8|4298.8|4304.1|4300.1|4301.1|4297.1|0
1585711800000|2020-04-01 03:30:00|4303.1|4299.1|4306.5|4302.5|4308|4304|4301.9|4297.9|0
1585712100000|2020-04-01 03:35:00|4306.6|4302.6|4305.6|4301.6|4309.3|4305.3|4303.3|4299.3|0
1585712400000|2020-04-01 03:40:00|4305.5|4301.5|4301.2|4297.2|4307.1|4303.1|4299.7|4295.7|0
1585712700000|2020-04-01 03:45:00|4301.1|4297.1|4302.7|4298.7|4304.2|4300.2|4301.1|4297.1|0
1585713000000|2020-04-01 03:50:00|4302.8|4298.8|4295.4|4291.4|4303.7|4299.7|4292.6|4288.6|0
1585713300000|2020-04-01 03:55:00|4294.7|4290.7|4285.6|4281.6|4294.7|4290.7|4284|4280|0
1585713600000|2020-04-01 04:00:00|4285.3|4281.3|4283.2|4279.2|4290.2|4286.2|4283.2|4279.2|0
1585713900000|2020-04-01 04:05:00|4283.1|4279.1|4284.5|4280.5|4284.6|4280.6|4281.6|4277.6|0
1585714200000|2020-04-01 04:10:00|4284.4|4280.4|4282.8|4278.8|4285.9|4281.9|4282.7|4278.7|0
1585714500000|2020-04-01 04:15:00|4283.1|4279.1|4286.4|4282.4|4286.4|4282.4|4282.7|4278.7|0
1585714800000|2020-04-01 04:20:00|4286.1|4282.1|4280.6|4276.6|4286.1|4282.1|4279.6|4275.6|0
1585715100000|2020-04-01 04:25:00|4280.5|4276.5|4281.6|4277.6|4283.9|4279.9|4277.9|4273.9|0
1585715400000|2020-04-01 04:30:00|4281.3|4277.3|4281.8|4277.8|4282.5|4278.5|4279.2|4275.2|0
1585715700000|2020-04-01 04:35:00|4281.6|4277.6|4278.2|4274.2|4284.2|4280.2|4278.1|4274.1|0
1585716000000|2020-04-01 04:40:00|4278.1|4274.1|4286.1|4282.1|4286.2|4282.2|4277.7|4273.7|0
1585716300000|2020-04-01 04:45:00|4285.8|4281.8|4280.9|4276.9|4286.1|4282.1|4278.6|4274.6|0
1585716600000|2020-04-01 04:50:00|4280.8|4276.8|4283.3|4279.3|4283.3|4279.3|4280.1|4276.1|0
1585716900000|2020-04-01 04:55:00|4283.2|4279.2|4288.1|4284.1|4289.7|4285.7|4283.2|4279.2|0
1585717200000|2020-04-01 05:00:00|4288.2|4284.2|4286.9|4282.9|4291.4|4287.4|4283.1|4279.1|0
1585717500000|2020-04-01 05:05:00|4287.2|4283.2|4280.1|4276.1|4292.3|4288.3|4280.1|4276.1|0
1585717800000|2020-04-01 05:10:00|4280|4276|4282.5|4278.5|4286.2|4282.2|4279.3|4275.3|0
1585718100000|2020-04-01 05:15:00|4282|4278|4288.8|4284.8|4290.2|4286.2|4281|4277|0
1585718400000|2020-04-01 05:20:00|4288.7|4284.7|4276.9|4272.9|4290.1|4286.1|4276.1|4272.1|0
1585718700000|2020-04-01 05:25:00|4276.6|4272.6|4276|4272|4282|4278|4272.3|4268.3|0
1585719000000|2020-04-01 05:30:00|4276.1|4272.1|4263.8|4259.8|4277.6|4273.6|4263.8|4259.8|0
1585719300000|2020-04-01 05:35:00|4263.7|4259.7|4254.3|4250.3|4268.2|4264.2|4253.5|4249.5|0
1585719600000|2020-04-01 05:40:00|4254.2|4250.2|4251.5|4247.5|4255.3|4251.3|4248.9|4244.9|0
1585719900000|2020-04-01 05:45:00|4251.4|4247.4|4239.6|4235.6|4262.6|4258.6|4239.5|4235.5|0
1585720200000|2020-04-01 05:50:00|4239.7|4235.7|4254.6|4250.6|4258.2|4254.2|4238.2|4234.2|0
1585720500000|2020-04-01 05:55:00|4255.2|4251.2|4272.5|4268.5|4275.8|4271.8|4253.6|4249.6|0
1585720800000|2020-04-01 06:00:00|4272.1|4268.1|4251.5|4248.5|4272.1|4268.1|4249.7|4246.7|256
1585721100000|2020-04-01 06:05:00|4251.7|4248.7|4228.2|4225.2|4252|4249|4227|4224|444
1585721400000|2020-04-01 06:10:00|4227.7|4224.7|4229.2|4226.2|4233|4230|4219.2|4216.2|160
1585721700000|2020-04-01 06:15:00|4229.5|4226.5|4225.5|4222.5|4237.2|4234.2|4224.7|4221.7|62
1585722000000|2020-04-01 06:20:00|4225.2|4222.2|4238.7|4235.7|4239.7|4236.7|4225.2|4222.2|71
1585722300000|2020-04-01 06:25:00|4239|4236|4249.7|4246.7|4256.7|4253.7|4239|4236|95
1585722600000|2020-04-01 06:30:00|4251|4248|4243.7|4240.7|4251.5|4248.5|4241.2|4238.2|73
1585722900000|2020-04-01 06:35:00|4243.5|4240.5|4238.5|4235.5|4252.5|4249.5|4236.5|4233.5|54
1585723200000|2020-04-01 06:40:00|4238.7|4235.7|4247.2|4244.2|4248|4245|4230.7|4227.7|128
1585723500000|2020-04-01 06:45:00|4247|4244|4247|4244|4253.5|4250.5|4244.7|4241.7|85
1585723800000|2020-04-01 06:50:00|4247.5|4244.5|4235.2|4232.2|4249.5|4246.5|4235.2|4232.2|117
1585724100000|2020-04-01 06:55:00|4235|4232|4258.2|4255.2|4258.2|4255.2|4232.5|4229.5|223
1585724400000|2020-04-01 07:00:00|4262.5|4259.5|4253.7|4251.7|4280|4278|4251.7|4249.7|1617
1585724700000|2020-04-01 07:05:00|4254|4252|4259.5|4257.5|4269|4267|4247.2|4245.2|1616
1585725000000|2020-04-01 07:10:00|4259.7|4257.7|4251.2|4249.2|4265.2|4263.2|4246|4244|842
1585725300000|2020-04-01 07:15:00|4251|4249|4260|4258|4263.5|4261.5|4239.7|4237.7|795
1585725600000|2020-04-01 07:20:00|4259.7|4257.7|4225.5|4223.5|4260.7|4258.7|4225.2|4223.2|748
1585725900000|2020-04-01 07:25:00|4225.7|4223.7|4217.7|4215.7|4237.5|4235.5|4215|4213|849
1585726200000|2020-04-01 07:30:00|4218.5|4216.5|4197.2|4195.2|4228|4226|4193.7|4191.7|1403
1585726500000|2020-04-01 07:35:00|4197|4195|4207.5|4205.5|4214|4212|4192.2|4190.2|922
1585726800000|2020-04-01 07:40:00|4207.2|4205.2|4219|4217|4224.7|4222.7|4204.5|4202.5|442
1585727100000|2020-04-01 07:45:00|4218.7|4216.7|4213.8|4211.8|4218.7|4216.7|4205.8|4203.8|404
1585727400000|2020-04-01 07:50:00|4214|4212|4234.3|4232.3|4237.3|4235.3|4214|4212|532
1585727700000|2020-04-01 07:55:00|4234|4232|4235.3|4233.3|4237.3|4235.3|4226.8|4224.8|358
1585728000000|2020-04-01 08:00:00|4235|4233|4224.3|4222.3|4242|4240|4221.8|4219.8|438
1585728300000|2020-04-01 08:05:00|4223.3|4221.3|4243.5|4241.5|4249.8|4247.8|4221|4219|416
1585728600000|2020-04-01 08:10:00|4243.8|4241.8|4247.5|4245.5|4258.3|4256.3|4239.5|4237.5|406
1585728900000|2020-04-01 08:15:00|4246.5|4244.5|4240.5|4238.5|4253|4251|4239.3|4237.3|578
1585729200000|2020-04-01 08:20:00|4240.3|4238.3|4238.3|4236.3|4241.8|4239.8|4230.3|4228.3|524
1585729500000|2020-04-01 08:25:00|4238.8|4236.8|4234.8|4232.8|4239.8|4237.8|4230.3|4228.3|206
1585729800000|2020-04-01 08:30:00|4234.5|4232.5|4234.3|4232.3|4239.5|4237.5|4229|4227|443
1585730100000|2020-04-01 08:35:00|4233.3|4231.3|4223.5|4221.5|4242.5|4240.5|4223|4221|313
1585730400000|2020-04-01 08:40:00|4223.8|4221.8|4223.5|4221.5|4224.8|4222.8|4213.8|4211.8|293
1585730700000|2020-04-01 08:45:00|4223.8|4221.8|4236.5|4234.5|4237.3|4235.3|4223.3|4221.3|285
1585731000000|2020-04-01 08:50:00|4236.3|4234.3|4225.3|4223.3|4236.3|4234.3|4224.8|4222.8|285
1585731300000|2020-04-01 08:55:00|4225|4223|4234|4232|4240|4238|4224.8|4222.8|255
1585731600000|2020-04-01 09:00:00|4234.8|4232.8|4236.3|4234.3|4243.5|4241.5|4233.5|4231.5|388
1585731900000|2020-04-01 09:05:00|4236|4234|4243.5|4241.5|4243.5|4241.5|4234.3|4232.3|319
1585732200000|2020-04-01 09:10:00|4243.3|4241.3|4233.3|4231.3|4247|4245|4233.3|4231.3|321
1585732500000|2020-04-01 09:15:00|4234.3|4232.3|4224.8|4222.8|4234.5|4232.5|4223.8|4221.8|182
1585732800000|2020-04-01 09:20:00|4225|4223|4228|4226|4228.3|4226.3|4216.3|4214.3|326
1585733100000|2020-04-01 09:25:00|4227.8|4225.8|4231|4229|4231.5|4229.5|4224|4222|424
1585733400000|2020-04-01 09:30:00|4231.3|4229.3|4232.5|4230.5|4235.3|4233.3|4224.3|4222.3|177
1585733700000|2020-04-01 09:35:00|4232.8|4230.8|4230.5|4228.5|4235.5|4233.5|4226.5|4224.5|113
1585734000000|2020-04-01 09:40:00|4230.8|4228.8|4244.5|4242.5|4245.5|4243.5|4228.8|4226.8|230
1585734300000|2020-04-01 09:45:00|4245.3|4243.3|4251.3|4249.3|4251.5|4249.5|4239.5|4237.5|500
1585734600000|2020-04-01 09:50:00|4251|4249|4261.3|4259.3|4264|4262|4250|4248|811
1585734900000|2020-04-01 09:55:00|4261|4259|4256.5|4254.5|4265.5|4263.5|4254.3|4252.3|543
1585735200000|2020-04-01 10:00:00|4256.8|4254.8|4264|4262|4264.5|4262.5|4256.8|4254.8|273
1585735500000|2020-04-01 10:05:00|4264.3|4262.3|4254|4252|4268.3|4266.3|4251.8|4249.8|495
1585735800000|2020-04-01 10:10:00|4254.3|4252.3|4245.5|4243.5|4254.5|4252.5|4243.8|4241.8|204
1585736100000|2020-04-01 10:15:00|4244.3|4242.3|4250.3|4248.3|4251.3|4249.3|4242.8|4240.8|249
1585736400000|2020-04-01 10:20:00|4250|4248|4239.8|4237.8|4251.3|4249.3|4233.3|4231.3|294
1585736700000|2020-04-01 10:25:00|4239.5|4237.5|4243|4241|4249|4247|4238|4236|314
1585737000000|2020-04-01 10:30:00|4244.3|4242.3|4246.5|4244.5|4248.8|4246.8|4242.5|4240.5|131
1585737300000|2020-04-01 10:35:00|4246.8|4244.8|4251|4249|4251.5|4249.5|4244|4242|106
1585737600000|2020-04-01 10:40:00|4251.3|4249.3|4229|4227|4252|4250|4227.5|4225.5|407
1585737900000|2020-04-01 10:45:00|4228.8|4226.8|4231.3|4229.3|4235.5|4233.5|4227.5|4225.5|219
1585738200000|2020-04-01 10:50:00|4231|4229|4219.3|4217.3|4231.8|4229.8|4218.8|4216.8|422
1585738500000|2020-04-01 10:55:00|4219|4217|4220.8|4218.8|4221|4219|4212.3|4210.3|322
1585738800000|2020-04-01 11:00:00|4220.5|4218.5|4209.3|4207.3|4223.5|4221.5|4204.8|4202.8|892
1585739100000|2020-04-01 11:05:00|4209.5|4207.5|4204.3|4202.3|4211.8|4209.8|4203.5|4201.5|496
1585739400000|2020-04-01 11:10:00|4204|4202|4204.5|4202.5|4205.5|4203.5|4198.8|4196.8|425
1585739700000|2020-04-01 11:15:00|4204.3|4202.3|4209.5|4207.5|4210.3|4208.3|4202|4200|439
1585740000000|2020-04-01 11:20:00|4209.3|4207.3|4211|4209|4218|4216|4202.8|4200.8|506
1585740300000|2020-04-01 11:25:00|4211.3|4209.3|4217.5|4215.5|4218|4216|4207.8|4205.8|306
1585740600000|2020-04-01 11:30:00|4216.8|4214.8|4222|4220|4227.3|4225.3|4216|4214|511
1585740900000|2020-04-01 11:35:00|4222.3|4220.3|4230|4228|4232|4230|4221.3|4219.3|417
1585741200000|2020-04-01 11:40:00|4230.3|4228.3|4222.7|4220.7|4231|4229|4222.5|4220.5|279
1585741500000|2020-04-01 11:45:00|4223.2|4221.2|4216.7|4214.7|4224.5|4222.5|4213.7|4211.7|238
1585741800000|2020-04-01 11:50:00|4216.5|4214.5|4215.5|4213.5|4220.2|4218.2|4214.2|4212.2|192
1585742100000|2020-04-01 11:55:00|4215.7|4213.7|4215.2|4213.2|4217.7|4215.7|4213.2|4211.2|245
1585742400000|2020-04-01 12:00:00|4215|4213|4206.7|4204.7|4215.7|4213.7|4206.2|4204.2|353
1585742700000|2020-04-01 12:05:00|4206.5|4204.5|4205.7|4203.7|4206.7|4204.7|4203|4201|478
1585743000000|2020-04-01 12:10:00|4206|4204|4202.2|4200.2|4207.5|4205.5|4197.2|4195.2|460
1585743300000|2020-04-01 12:15:00|4202|4200|4218|4216|4220.5|4218.5|4201.7|4199.7|1048
1585743600000|2020-04-01 12:20:00|4217.7|4215.7|4208.7|4206.7|4221.2|4219.2|4207.2|4205.2|426
1585743900000|2020-04-01 12:25:00|4208.5|4206.5|4213.7|4211.7|4215.5|4213.5|4201.7|4199.7|331
1585744200000|2020-04-01 12:30:00|4212.7|4210.7|4213.2|4211.2|4217.2|4215.2|4207.2|4205.2|189
1585744500000|2020-04-01 12:35:00|4213|4211|4216.2|4214.2|4218.2|4216.2|4212.7|4210.7|202
1585744800000|2020-04-01 12:40:00|4216.5|4214.5|4221.2|4219.2|4223|4221|4215.5|4213.5|237
1585745100000|2020-04-01 12:45:00|4221|4219|4218.2|4216.2|4226.2|4224.2|4217.7|4215.7|313
1585745400000|2020-04-01 12:50:00|4218.5|4216.5|4219.5|4217.5|4223.2|4221.2|4218.5|4216.5|210
1585745700000|2020-04-01 12:55:00|4219.7|4217.7|4215|4213|4221.7|4219.7|4211.7|4209.7|365
1585746000000|2020-04-01 13:00:00|4216.2|4214.2|4210.2|4208.2|4218.7|4216.7|4209|4207|342
1585746300000|2020-04-01 13:05:00|4210.5|4208.5|4222.5|4220.5|4222.5|4220.5|4209.5|4207.5|216
1585746600000|2020-04-01 13:10:00|4222.7|4220.7|4221|4219|4223.2|4221.2|4215|4213|176
1585746900000|2020-04-01 13:15:00|4221.2|4219.2|4215.7|4213.7|4224.2|4222.2|4213.5|4211.5|271
1585747200000|2020-04-01 13:20:00|4215.5|4213.5|4212.2|4210.2|4216|4214|4210.7|4208.7|240
1585747500000|2020-04-01 13:25:00|4212|4210|4219.7|4217.7|4221.2|4219.2|4211.2|4209.2|341
1585747800000|2020-04-01 13:30:00|4220.7|4218.7|4211.5|4209.5|4221.2|4219.2|4204.7|4202.7|891
1585748100000|2020-04-01 13:35:00|4211.2|4209.2|4227.2|4225.2|4229.7|4227.7|4204.7|4202.7|987
1585748400000|2020-04-01 13:40:00|4226.7|4224.7|4229.2|4227.2|4234|4232|4220.7|4218.7|481
1585748700000|2020-04-01 13:45:00|4229.5|4227.5|4224.2|4222.2|4233.5|4231.5|4217.2|4215.2|460
1585749000000|2020-04-01 13:50:00|4224|4222|4223.2|4221.2|4232.2|4230.2|4221.2|4219.2|498
1585749300000|2020-04-01 13:55:00|4223|4221|4219|4217|4226.2|4224.2|4215.2|4213.2|529
1585749600000|2020-04-01 14:00:00|4221.5|4219.5|4206.7|4204.7|4226.5|4224.5|4206.7|4204.7|535
1585749900000|2020-04-01 14:05:00|4206.5|4204.5|4221.7|4219.7|4223.2|4221.2|4204|4202|631
1585750200000|2020-04-01 14:10:00|4222|4220|4213.7|4211.7|4224|4222|4212|4210|585
1585750500000|2020-04-01 14:15:00|4213.5|4211.5|4222.7|4220.7|4231.2|4229.2|4213.5|4211.5|1029
1585750800000|2020-04-01 14:20:00|4223|4221|4221.2|4219.2|4233|4231|4220|4218|807
1585751100000|2020-04-01 14:25:00|4221.5|4219.5|4225|4223|4228|4226|4218.2|4216.2|431
1585751400000|2020-04-01 14:30:00|4225.2|4223.2|4232.2|4230.2|4237.2|4235.2|4220.2|4218.2|472
1585751700000|2020-04-01 14:35:00|4232.5|4230.5|4222|4220|4234|4232|4220.2|4218.2|660
1585752000000|2020-04-01 14:40:00|4222.2|4220.2|4221.2|4219.2|4227.7|4225.7|4215.7|4213.7|517
1585752300000|2020-04-01 14:45:00|4221.7|4219.7|4233.4|4231.4|4236.4|4234.4|4220.5|4218.5|417
1585752600000|2020-04-01 14:50:00|4233.2|4231.2|4231.4|4229.4|4238.9|4236.9|4229.4|4227.4|536
1585752900000|2020-04-01 14:55:00|4231.2|4229.2|4221.9|4219.9|4231.2|4229.2|4217.4|4215.4|677
1585753200000|2020-04-01 15:00:00|4220.9|4218.9|4231.4|4229.4|4234.4|4232.4|4218.4|4216.4|962
1585753500000|2020-04-01 15:05:00|4231.7|4229.7|4238.9|4236.9|4241.7|4239.7|4229.2|4227.2|414
1585753800000|2020-04-01 15:10:00|4238.4|4236.4|4235.2|4233.2|4243.9|4241.9|4232.7|4230.7|430
1585754100000|2020-04-01 15:15:00|4234.9|4232.9|4231.4|4229.4|4236.2|4234.2|4228.9|4226.9|779
1585754400000|2020-04-01 15:20:00|4231.9|4229.9|4209.9|4207.9|4234.4|4232.4|4209.4|4207.4|893
1585754700000|2020-04-01 15:25:00|4209.7|4207.7|4192.7|4190.7|4212.4|4210.4|4186.4|4184.4|1947
1585755000000|2020-04-01 15:30:00|4193.2|4190.2|4208.9|4205.9|4212.2|4209.2|4184.7|4181.7|2899
1585755300000|2020-04-01 15:35:00|4207.9|4204.9|4203.9|4200.9|4213.7|4210.7|4201.4|4198.4|1699
1585755600000|2020-04-01 15:40:00|4203.2|4200.2|4190.7|4187.7|4204.4|4201.4|4185.9|4182.9|698
1585755900000|2020-04-01 15:45:00|4189.9|4186.9|4182.7|4179.7|4192.9|4189.9|4179.9|4176.9|188
1585756200000|2020-04-01 15:50:00|4183.2|4180.2|4184.7|4181.7|4187.7|4184.7|4180.9|4177.9|176
1585756500000|2020-04-01 15:55:00|4184.9|4181.9|4189.2|4186.2|4194.2|4191.2|4184.2|4181.2|244
1585756800000|2020-04-01 16:00:00|4188.9|4185.9|4178.2|4175.2|4189.4|4186.4|4178.2|4175.2|149
1585757100000|2020-04-01 16:05:00|4177.9|4174.9|4180.4|4177.4|4184.2|4181.2|4177.9|4174.9|74
1585757400000|2020-04-01 16:10:00|4180.7|4177.7|4179.2|4176.2|4182.9|4179.9|4171.7|4168.7|221
1585757700000|2020-04-01 16:15:00|4178.9|4175.9|4170.4|4167.4|4182.4|4179.4|4170.4|4167.4|129
1585758000000|2020-04-01 16:20:00|4170.2|4167.2|4170.4|4167.4|4173.2|4170.2|4167.7|4164.7|157
1585758300000|2020-04-01 16:25:00|4170.7|4167.7|4160.2|4157.2|4173.9|4170.9|4159.7|4156.7|198
1585758600000|2020-04-01 16:30:00|4159.9|4156.9|4165.9|4162.9|4169.2|4166.2|4159.9|4156.9|123
1585758900000|2020-04-01 16:35:00|4166.4|4163.4|4158.2|4155.2|4167.2|4164.2|4157.2|4154.2|86
1585759200000|2020-04-01 16:40:00|4158.4|4155.4|4156.9|4153.9|4160.9|4157.9|4155.4|4152.4|116
1585759500000|2020-04-01 16:45:00|4156.7|4153.7|4152.4|4149.4|4160.2|4157.2|4151.9|4148.9|284
1585759800000|2020-04-01 16:50:00|4152.7|4149.7|4166.9|4163.9|4167.9|4164.9|4152.4|4149.4|170
1585760100000|2020-04-01 16:55:00|4166.7|4163.7|4162.9|4159.9|4170.9|4167.9|4160.2|4157.2|153
1585760400000|2020-04-01 17:00:00|4162.7|4159.7|4172.2|4169.2|4174.9|4171.9|4159.9|4156.9|68
1585760700000|2020-04-01 17:05:00|4172.4|4169.4|4170.2|4167.2|4174.7|4171.7|4169.2|4166.2|101
1585761000000|2020-04-01 17:10:00|4169.9|4166.9|4163.2|4160.2|4171.4|4168.4|4163.2|4160.2|137
1585761300000|2020-04-01 17:15:00|4163.4|4160.4|4165.9|4162.9|4167.2|4164.2|4159.4|4156.4|68
1585761600000|2020-04-01 17:20:00|4165.7|4162.7|4181.2|4178.2|4181.2|4178.2|4165.7|4162.7|84
1585761900000|2020-04-01 17:25:00|4180.9|4177.9|4183.9|4180.9|4184.7|4181.7|4174.7|4171.7|200
1585762200000|2020-04-01 17:30:00|4183.7|4180.7|4170.7|4167.7|4183.7|4180.7|4170.2|4167.2|36
1585762500000|2020-04-01 17:35:00|4170.4|4167.4|4178.2|4175.2|4178.9|4175.9|4169.9|4166.9|30
1585762800000|2020-04-01 17:40:00|4178.9|4175.9|4181.4|4178.4|4182.4|4179.4|4177.2|4174.2|13
1585763100000|2020-04-01 17:45:00|4181.2|4178.2|4179.9|4176.9|4183.4|4180.4|4172.9|4169.9|46
1585763400000|2020-04-01 17:50:00|4180.2|4177.2|4185.7|4182.7|4186.9|4183.9|4177.7|4174.7|100
1585763700000|2020-04-01 17:55:00|4185.9|4182.9|4191.7|4188.7|4192.4|4189.4|4185.9|4182.9|106
1585764000000|2020-04-01 18:00:00|4191.4|4188.4|4194.4|4191.4|4198.9|4195.9|4186.4|4183.4|68
1585764300000|2020-04-01 18:05:00|4195.2|4192.2|4190.9|4187.9|4198.9|4195.9|4190.4|4187.4|168
1585764600000|2020-04-01 18:10:00|4191.2|4188.2|4187.4|4184.4|4192.9|4189.9|4186.9|4183.9|104
1585764900000|2020-04-01 18:15:00|4187.2|4184.2|4183.4|4180.4|4188.4|4185.4|4181.2|4178.2|92
1585765200000|2020-04-01 18:20:00|4183.7|4180.7|4184.2|4181.2|4189.4|4186.4|4182.4|4179.4|134
1585765500000|2020-04-01 18:25:00|4183.9|4180.9|4186.9|4183.9|4191.9|4188.9|4183.9|4180.9|48
1585765800000|2020-04-01 18:30:00|4186.7|4183.7|4179.4|4176.4|4186.7|4183.7|4177.9|4174.9|55
1585766100000|2020-04-01 18:35:00|4179.2|4176.2|4188.4|4185.4|4190.4|4187.4|4177.2|4174.2|36
1585766400000|2020-04-01 18:40:00|4188.2|4185.2|4179.9|4176.9|4188.4|4185.4|4178.9|4175.9|67
1585766700000|2020-04-01 18:45:00|4180.2|4177.2|4179.2|4176.2|4184.2|4181.2|4177.9|4174.9|59
1585767000000|2020-04-01 18:50:00|4178.9|4175.9|4171.4|4168.4|4180.9|4177.9|4171.2|4168.2|88
1585767300000|2020-04-01 18:55:00|4171.7|4168.7|4165.7|4162.7|4171.7|4168.7|4164.2|4161.2|72
1585767600000|2020-04-01 19:00:00|4165.4|4162.4|4165.2|4162.2|4171.9|4168.9|4164.7|4161.7|67
1585767900000|2020-04-01 19:05:00|4164.9|4161.9|4160.7|4157.7|4170.9|4167.9|4160.4|4157.4|87
1585768200000|2020-04-01 19:10:00|4160.4|4157.4|4155.2|4152.2|4160.7|4157.7|4154.2|4151.2|83
1585768500000|2020-04-01 19:15:00|4155.4|4152.4|4157.9|4154.9|4158.4|4155.4|4154.4|4151.4|74
1585768800000|2020-04-01 19:20:00|4157.4|4154.4|4148.9|4145.9|4158.7|4155.7|4148.4|4145.4|101
1585769100000|2020-04-01 19:25:00|4148.7|4145.7|4145.9|4142.9|4150.4|4147.4|4144.7|4141.7|130
1585769400000|2020-04-01 19:30:00|4145.7|4142.7|4144.9|4141.9|4148.7|4145.7|4144.2|4141.2|88
1585769700000|2020-04-01 19:35:00|4144.7|4141.7|4134.9|4131.9|4144.9|4141.9|4134.7|4131.7|302
1585770000000|2020-04-01 19:40:00|4133.9|4130.9|4128.7|4125.7|4139.2|4136.2|4126.2|4123.2|205
1585770300000|2020-04-01 19:45:00|4128.9|4125.9|4149.7|4146.7|4150.7|4147.7|4128.9|4125.9|192
1585770600000|2020-04-01 19:50:00|4149.4|4146.4|4144.7|4141.7|4149.9|4146.9|4139.4|4136.4|203
1585770900000|2020-04-01 19:55:00|4145.2|4142.2|4136.4|4133.4|4147.2|4144.2|4129.2|4126.2|210
1585771200000|2020-04-01 20:00:00|4135.6|4130.6|4132.4|4127.4|4135.9|4130.9|4124.9|4119.9|0
1585771500000|2020-04-01 20:05:00|4132.3|4127.3|4121.3|4116.3|4133.2|4128.2|4121|4116|0
1585771800000|2020-04-01 20:10:00|4121|4116|4121|4116|4127.5|4122.5|4119.2|4114.2|0
1585772100000|2020-04-01 20:15:00|4120.9|4115.9|4119.6|4114.6|4121.3|4116.3|4119.3|4114.3|0
1585772400000|2020-04-01 20:20:00|4120|4115|4119.9|4114.9|4120.2|4115.2|4119.5|4114.5|0
1585772700000|2020-04-01 20:25:00|4119.8|4114.8|4121.9|4116.9|4122.2|4117.2|4119.3|4114.3|0
1585773000000|2020-04-01 20:30:00|4122|4117|4127.5|4122.5|4130.5|4125.5|4122|4117|0
1585773300000|2020-04-01 20:35:00|4127.4|4122.4|4135.1|4130.1|4135.8|4130.8|4126.7|4121.7|0
1585773600000|2020-04-01 20:40:00|4135.2|4130.2|4134.9|4129.9|4135.7|4130.7|4130.6|4125.6|0
1585773900000|2020-04-01 20:45:00|4134.8|4129.8|4136.4|4131.4|4137.4|4132.4|4134.4|4129.4|0
1585774200000|2020-04-01 20:50:00|4136.6|4131.6|4133.2|4128.2|4136.6|4131.6|4132.9|4127.9|0
1585774500000|2020-04-01 20:55:00|4133.3|4128.3|4135|4130|4136.6|4131.6|4132.9|4127.9|0
1585774800000|2020-04-01 21:00:00|4134.9|4129.9|4133.4|4128.4|4135.1|4130.1|4133.4|4128.4|0
1585775100000|2020-04-01 21:05:00|4133.6|4128.6|4133.6|4128.6|4133.9|4128.9|4133.1|4128.1|0
1585775400000|2020-04-01 21:10:00|4133.4|4128.4|4133.7|4128.7|4133.7|4128.7|4133.4|4128.4|0
1585775700000|2020-04-01 21:15:00|4133.6|4128.6|4134.1|4129.1|4134.3|4129.3|4133.4|4128.4|0
1585776000000|2020-04-01 21:20:00|4133.8|4128.8|4133.8|4128.8|4134.7|4129.7|4133.7|4128.7|0
1585776300000|2020-04-01 21:25:00|4133.4|4128.4|4133.1|4128.1|4133.8|4128.8|4132.6|4127.6|0
1585776600000|2020-04-01 21:30:00|4133.2|4128.2|4133.7|4128.7|4134|4129|4133.2|4128.2|0
1585776900000|2020-04-01 21:35:00|4134|4129|4132|4127|4134|4129|4132|4127|0
1585777200000|2020-04-01 21:40:00|4131.9|4126.9|4133.2|4128.2|4133.7|4128.7|4131.5|4126.5|0
1585777500000|2020-04-01 21:45:00|4133.3|4128.3|4133.3|4128.3|4134.1|4129.1|4133.3|4128.3|0
1585777800000|2020-04-01 21:50:00|4133.6|4128.6|4134|4129|4134.5|4129.5|4133.6|4128.6|0
1585778100000|2020-04-01 21:55:00|4134.1|4129.1|4134.5|4129.5|4134.8|4129.8|4132.7|4127.7|0
1585778400000|2020-04-01 22:00:00|4135.4|4130.4|4147.5|4142.5|4150.5|4145.5|4135.3|4130.3|0
1585778700000|2020-04-01 22:05:00|4147.8|4142.8|4153.2|4148.2|4153.3|4148.3|4144.8|4139.8|0
1585779000000|2020-04-01 22:10:00|4152.9|4147.9|4152.3|4147.3|4155.2|4150.2|4151.5|4146.5|0
1585779300000|2020-04-01 22:15:00|4152.4|4147.4|4155.9|4150.9|4156.3|4151.3|4152|4147|0
1585779600000|2020-04-01 22:20:00|4155.8|4150.8|4159.7|4154.7|4163.3|4158.3|4155|4150|0
1585779900000|2020-04-01 22:25:00|4159.3|4154.3|4149.5|4144.5|4159.7|4154.7|4149.4|4144.4|0
1585780200000|2020-04-01 22:30:00|4149.1|4144.1|4150.2|4145.2|4153.3|4148.3|4147.9|4142.9|0
1585780500000|2020-04-01 22:35:00|4149.8|4144.8|4152.7|4147.7|4153.8|4148.8|4148.6|4143.6|0
1585780800000|2020-04-01 22:40:00|4153.1|4148.1|4149|4144|4153.8|4148.8|4148.4|4143.4|0
1585781100000|2020-04-01 22:45:00|4148.9|4143.9|4153.3|4148.3|4153.3|4148.3|4148.7|4143.7|0
1585781400000|2020-04-01 22:50:00|4153.2|4148.2|4149.2|4144.2|4154.8|4149.8|4148.8|4143.8|0
1585781700000|2020-04-01 22:55:00|4149.3|4144.3|4140.9|4135.9|4150.4|4145.4|4140.1|4135.1|0
1585782000000|2020-04-01 23:00:00|4140.8|4135.8|4140.3|4135.3|4143.6|4138.6|4140.1|4135.1|0
1585782300000|2020-04-01 23:05:00|4140.4|4135.4|4135.8|4130.8|4141.5|4136.5|4134.9|4129.9|0
1585782600000|2020-04-01 23:10:00|4135.7|4130.7|4141.6|4136.6|4142.2|4137.2|4135.3|4130.3|0
1585782900000|2020-04-01 23:15:00|4141.7|4136.7|4144|4140|4145.2|4141.2|4140.8|4136.6|0
1585783200000|2020-04-01 23:20:00|4144.1|4140.1|4143.1|4139.1|4147.1|4143.1|4141.4|4137.4|0
1585783500000|2020-04-01 23:25:00|4143.2|4139.2|4147.1|4143.1|4149|4145|4143.1|4139.1|0
1585783800000|2020-04-01 23:30:00|4147.2|4143.2|4149.9|4145.9|4149.9|4145.9|4144.3|4140.3|0
1585784100000|2020-04-01 23:35:00|4149.6|4145.6|4151.5|4147.5|4152.5|4148.5|4148.9|4144.9|0
1585784400000|2020-04-01 23:40:00|4151.7|4147.7|4153.5|4149.5|4155.9|4151.9|4151.7|4147.7|0
1585784700000|2020-04-01 23:45:00|4153.6|4149.6|4154.4|4150.4|4158|4154|4153.6|4149.6|0
1585785000000|2020-04-01 23:50:00|4154.3|4150.3|4155.1|4151.1|4156.8|4152.8|4151.4|4147.4|0
1585785300000|2020-04-01 23:55:00|4155|4151|4157.3|4153.3|4157.3|4153.3|4151.8|4147.8|0
1585785600000|2020-04-02 00:00:00|4157|4153|4165.1|4161.1|4167.8|4163.8|4155.1|4151.1|0
1585785900000|2020-04-02 00:05:00|4165.3|4161.3|4158.6|4154.6|4165.4|4161.4|4157.4|4153.4|0
1585786200000|2020-04-02 00:10:00|4158.7|4154.7|4159.9|4155.9|4164.8|4160.8|4157|4153|0
1585786500000|2020-04-02 00:15:00|4160|4156|4159.5|4155.5|4165.4|4161.4|4156.5|4152.5|0
1585786800000|2020-04-02 00:20:00|4159.6|4155.6|4167.2|4163.2|4168.6|4164.6|4153.5|4149.5|0
1585787100000|2020-04-02 00:25:00|4167.1|4163.1|4161.8|4157.8|4167.2|4163.2|4159.5|4155.5|0
1585787400000|2020-04-02 00:30:00|4161.7|4157.7|4159.6|4155.6|4161.7|4157.7|4152.8|4148.8|0
1585787700000|2020-04-02 00:35:00|4159|4155|4159.5|4155.5|4163.5|4159.5|4156.7|4152.7|0
1585788000000|2020-04-02 00:40:00|4159.6|4155.6|4155.7|4151.7|4163.9|4159.9|4154.9|4150.9|0
1585788300000|2020-04-02 00:45:00|4155.9|4151.9|4160.7|4156.7|4165.2|4161.2|4155.9|4151.9|0
1585788600000|2020-04-02 00:50:00|4161|4157|4171.3|4167.3|4171.3|4167.3|4159.8|4155.8|0
1585788900000|2020-04-02 00:55:00|4171.2|4167.2|4160.8|4156.8|4171.4|4167.4|4157.8|4153.8|0
1585789200000|2020-04-02 01:00:00|4160.9|4156.9|4157.7|4153.7|4161.6|4157.6|4155.9|4151.9|0
1585789500000|2020-04-02 01:05:00|4158.2|4154.2|4143.6|4139.6|4162.1|4158.1|4142.8|4138.8|0
1585789800000|2020-04-02 01:10:00|4143.9|4139.9|4145.1|4141.1|4148.2|4144.2|4139.4|4135.4|0
1585790100000|2020-04-02 01:15:00|4145|4141|4154.2|4150.2|4154.2|4150.2|4139|4135|0
1585790400000|2020-04-02 01:20:00|4154.3|4150.3|4155.9|4151.9|4157.5|4153.5|4146.9|4142.9|0
1585790700000|2020-04-02 01:25:00|4156|4152|4152.9|4148.9|4156.1|4152.1|4147.5|4143.5|0
1585791000000|2020-04-02 01:30:00|4153|4149|4162.2|4158.2|4162.2|4158.2|4152.2|4148.2|0
1585791300000|2020-04-02 01:35:00|4162.8|4158.8|4163.4|4159.4|4167.8|4163.8|4159|4155|0
1585791600000|2020-04-02 01:40:00|4163.3|4159.3|4162.6|4158.6|4163.3|4159.3|4149.8|4145.8|0
1585791900000|2020-04-02 01:45:00|4162.1|4158.1|4161.5|4157.5|4167.1|4163.1|4160.7|4156.7|0
1585792200000|2020-04-02 01:50:00|4161.6|4157.6|4163.1|4159.1|4171.2|4167.2|4161.6|4157.6|0
1585792500000|2020-04-02 01:55:00|4163.2|4159.2|4156.1|4152.1|4167.7|4163.7|4154.8|4150.8|0
1585792800000|2020-04-02 02:00:00|4156.4|4152.4|4170.8|4166.8|4172.1|4168.1|4156.4|4152.4|0
1585793100000|2020-04-02 02:05:00|4170.7|4166.7|4172.7|4168.7|4177.1|4173.1|4169.4|4165.4|0
1585793400000|2020-04-02 02:10:00|4172.8|4168.8|4175.9|4171.9|4177.4|4173.4|4168.2|4164.2|0
1585793700000|2020-04-02 02:15:00|4176.2|4172.2|4180.5|4176.5|4183.8|4179.8|4174.9|4170.9|0
1585794000000|2020-04-02 02:20:00|4180.2|4176.2|4175.6|4171.6|4183.6|4179.6|4175.5|4171.5|0
1585794300000|2020-04-02 02:25:00|4175.5|4171.5|4174|4170|4175.6|4171.6|4171|4167|0
1585794600000|2020-04-02 02:30:00|4174.1|4170.1|4170.7|4166.7|4175.5|4171.5|4170.7|4166.7|0
1585794900000|2020-04-02 02:35:00|4171|4167|4178.2|4174.2|4179|4175|4170.7|4166.7|0
1585795200000|2020-04-02 02:40:00|4177.9|4173.9|4182.9|4178.9|4185.8|4181.8|4176.8|4172.8|0
1585795500000|2020-04-02 02:45:00|4182.8|4178.8|4182.7|4178.7|4185|4181|4182.7|4178.7|0
1585795800000|2020-04-02 02:50:00|4182.8|4178.8|4193.7|4189.7|4195.2|4191.2|4182.7|4178.7|0
1585796100000|2020-04-02 02:55:00|4194.2|4190.2|4193.2|4189.2|4194.8|4190.8|4191.6|4187.6|0
1585796400000|2020-04-02 03:00:00|4193.3|4189.3|4197.2|4193.2|4198|4194|4193.3|4189.3|0
1585796700000|2020-04-02 03:05:00|4197.3|4193.3|4196.9|4192.9|4197.6|4193.6|4192.8|4188.8|0
1585797000000|2020-04-02 03:10:00|4197|4193|4192.2|4188.2|4199.9|4195.9|4192.1|4188.1|0
1585797300000|2020-04-02 03:15:00|4192.7|4188.7|4201.5|4197.5|4201.5|4197.5|4192.2|4188.2|0
1585797600000|2020-04-02 03:20:00|4201.6|4197.6|4203|4199|4203.1|4199.1|4198.6|4194.6|0
1585797900000|2020-04-02 03:25:00|4202.7|4198.7|4203.3|4199.3|4204.2|4200.2|4201|4197|0
1585798200000|2020-04-02 03:30:00|4203.4|4199.4|4211.3|4207.3|4211.3|4207.3|4202.6|4198.6|0
1585798500000|2020-04-02 03:35:00|4211.4|4207.4|4209.8|4205.8|4212.7|4208.7|4208.1|4204.1|0
1585798800000|2020-04-02 03:40:00|4210.1|4206.1|4211.4|4207.4|4211.4|4207.4|4205.2|4201.2|0
1585799100000|2020-04-02 03:45:00|4211.1|4207.1|4209.7|4205.7|4213|4209|4209.7|4205.7|0
1585799400000|2020-04-02 03:50:00|4210|4206|4206.5|4202.5|4211.1|4207.1|4204.9|4200.9|0
1585799700000|2020-04-02 03:55:00|4207|4203|4204.6|4200.6|4210.8|4206.8|4204.5|4200.5|0
1585800000000|2020-04-02 04:00:00|4204.7|4200.7|4207.5|4203.5|4212.2|4208.2|4204.6|4200.6|0
1585800300000|2020-04-02 04:05:00|4207.8|4203.8|4204.1|4200.1|4210.4|4206.4|4202.6|4198.6|0
1585800600000|2020-04-02 04:10:00|4204.4|4200.4|4203.9|4199.9|4207.1|4203.1|4202.3|4198.3|0
1585800900000|2020-04-02 04:15:00|4204|4200|4208.3|4204.3|4208.6|4204.6|4204|4200|0
1585801200000|2020-04-02 04:20:00|4208.2|4204.2|4208.7|4204.7|4210.8|4206.8|4206.7|4202.7|0
1585801500000|2020-04-02 04:25:00|4208.9|4204.9|4200.2|4196.2|4209.4|4205.4|4196.5|4192.5|0
1585801800000|2020-04-02 04:30:00|4200.1|4196.1|4200.8|4196.8|4202.4|4198.4|4196.4|4192.4|0
1585802100000|2020-04-02 04:35:00|4200.9|4196.9|4199.5|4195.5|4204.1|4200.1|4196.5|4192.5|0
1585802400000|2020-04-02 04:40:00|4199.4|4195.4|4205.7|4201.7|4205.7|4201.7|4198.7|4194.7|0
1585802700000|2020-04-02 04:45:00|4205.6|4201.6|4212.6|4208.6|4213.4|4209.4|4202.7|4198.7|0
1585803000000|2020-04-02 04:50:00|4212.5|4208.5|4211.1|4207.1|4212.7|4208.7|4208.9|4204.9|0
1585803300000|2020-04-02 04:55:00|4211.2|4207.2|4199.4|4195.4|4211.2|4207.2|4194.9|4190.9|0
1585803600000|2020-04-02 05:00:00|4199.7|4195.7|4194.6|4190.6|4204.9|4200.9|4193.8|4189.8|0
1585803900000|2020-04-02 05:05:00|4194.9|4190.9|4192.6|4188.6|4196.1|4192.1|4188.7|4184.7|0
1585804200000|2020-04-02 05:10:00|4192.1|4188.1|4180.8|4176.8|4192.1|4188.1|4178.7|4174.7|0
1585804500000|2020-04-02 05:15:00|4181.2|4177.2|4187.4|4183.4|4187.5|4183.5|4181.2|4177.2|0
1585804800000|2020-04-02 05:20:00|4187.3|4183.3|4200.7|4196.7|4202.8|4198.8|4186.6|4182.6|0
1585805100000|2020-04-02 05:25:00|4200.6|4196.6|4195.2|4191.2|4204.2|4200.2|4195|4191|0
1585805400000|2020-04-02 05:30:00|4195.4|4191.4|4216.8|4212.8|4219.1|4215.1|4195.4|4191.4|0
1585805700000|2020-04-02 05:35:00|4216.5|4212.5|4205.4|4201.4|4218.5|4214.5|4200.8|4196.8|0
1585806000000|2020-04-02 05:40:00|4205.3|4201.3|4203.1|4199.1|4205.3|4201.3|4195.4|4191.4|0
1585806300000|2020-04-02 05:45:00|4202.8|4198.8|4199.2|4195.2|4203.1|4199.1|4197.5|4193.5|0
1585806600000|2020-04-02 05:50:00|4199.1|4195.1|4195.6|4191.6|4202.8|4198.8|4193.3|4189.3|0
1585806900000|2020-04-02 05:55:00|4195.3|4191.3|4200.5|4196.5|4203|4199|4190.4|4186.4|0
1585807200000|2020-04-02 06:00:00|4201.1|4197.1|4217.9|4214.9|4222.2|4219.2|4201|4197|175
1585807500000|2020-04-02 06:05:00|4218.2|4215.2|4216.9|4213.9|4218.2|4215.2|4207.4|4204.4|140
1585807800000|2020-04-02 06:10:00|4217.2|4214.2|4209.7|4206.7|4217.2|4214.2|4206.4|4203.4|97
1585808100000|2020-04-02 06:15:00|4208.9|4205.9|4204.9|4201.9|4209.2|4206.2|4199.4|4196.4|77
1585808400000|2020-04-02 06:20:00|4205.2|4202.2|4203.9|4200.9|4208.2|4205.2|4199.2|4196.2|48
1585808700000|2020-04-02 06:25:00|4203.7|4200.7|4205.7|4202.7|4208.9|4205.9|4202.9|4199.9|41
1585809000000|2020-04-02 06:30:00|4205.4|4202.4|4207.9|4204.9|4209.7|4206.7|4202.9|4199.9|63
1585809300000|2020-04-02 06:35:00|4207.7|4204.7|4211.4|4208.4|4211.9|4208.9|4205.9|4202.9|61
1585809600000|2020-04-02 06:40:00|4211.2|4208.2|4209.9|4206.9|4214.4|4211.4|4209.9|4206.9|96
1585809900000|2020-04-02 06:45:00|4210.2|4207.2|4222.7|4219.7|4223.2|4220.2|4209.9|4206.9|92
1585810200000|2020-04-02 06:50:00|4222.4|4219.4|4232.2|4229.2|4232.7|4229.7|4220.7|4217.7|249
1585810500000|2020-04-02 06:55:00|4231.9|4228.9|4248.7|4245.7|4248.7|4245.7|4231.9|4228.9|345
1585810800000|2020-04-02 07:00:00|4248.2|4246.2|4233.7|4231.7|4251.2|4249.2|4226.2|4224.2|1431
1585811100000|2020-04-02 07:05:00|4233.4|4231.4|4222.2|4220.2|4239.4|4237.4|4217.7|4215.7|641
1585811400000|2020-04-02 07:10:00|4222.4|4220.4|4223.4|4221.4|4227.7|4225.7|4219.2|4217.2|362
1585811700000|2020-04-02 07:15:00|4224.4|4222.4|4231.2|4229.2|4234.9|4232.9|4216.2|4214.2|701
1585812000000|2020-04-02 07:20:00|4230.9|4228.9|4239.2|4237.2|4241.2|4239.2|4228.7|4226.7|346
1585812300000|2020-04-02 07:25:00|4239.4|4237.4|4230.4|4228.4|4239.9|4237.9|4221.4|4219.4|174
1585812600000|2020-04-02 07:30:00|4230.2|4228.2|4205.4|4203.4|4230.2|4228.2|4204.7|4202.7|475
1585812900000|2020-04-02 07:35:00|4205.2|4203.2|4213.9|4211.9|4213.9|4211.9|4201.7|4199.7|466
1585813200000|2020-04-02 07:40:00|4214.4|4212.4|4216.4|4214.4|4218.9|4216.9|4208.2|4206.2|243
1585813500000|2020-04-02 07:45:00|4217.4|4215.4|4209.2|4207.2|4220.7|4218.7|4208.7|4206.7|147
1585813800000|2020-04-02 07:50:00|4208.9|4206.9|4219.2|4217.2|4221.2|4219.2|4202.4|4200.4|244
1585814100000|2020-04-02 07:55:00|4218.9|4216.9|4221.2|4219.2|4221.4|4219.4|4214.2|4212.2|146
1585814400000|2020-04-02 08:00:00|4220.9|4218.9|4224.9|4222.9|4227.7|4225.7|4217.2|4215.2|268
1585814700000|2020-04-02 08:05:00|4225.2|4223.2|4234.9|4232.9|4236.7|4234.7|4222.9|4220.9|127
1585815000000|2020-04-02 08:10:00|4235.2|4233.2|4231.2|4229.2|4237.7|4235.7|4227.2|4225.2|249
1585815300000|2020-04-02 08:15:00|4230.9|4228.9|4238.2|4236.2|4239.4|4237.4|4230.9|4228.9|290
1585815600000|2020-04-02 08:20:00|4237.9|4235.9|4227.2|4225.2|4239.7|4237.7|4224.7|4222.7|281
1585815900000|2020-04-02 08:25:00|4226.9|4224.9|4229.7|4227.7|4230.7|4228.7|4222.9|4220.9|157
1585816200000|2020-04-02 08:30:00|4229.9|4227.9|4232.9|4230.9|4233.2|4231.2|4219.9|4217.9|156
1585816500000|2020-04-02 08:35:00|4232.2|4230.2|4235.4|4233.4|4236.4|4234.4|4228.7|4226.7|264
1585816800000|2020-04-02 08:40:00|4235.2|4233.2|4234.4|4232.4|4236.9|4234.9|4228.7|4226.7|107
1585817100000|2020-04-02 08:45:00|4234.7|4232.7|4233.7|4231.7|4236.9|4234.9|4233.4|4231.4|119
1585817400000|2020-04-02 08:50:00|4233.9|4231.9|4227.9|4225.9|4236.4|4234.4|4227.7|4225.7|73
1585817700000|2020-04-02 08:55:00|4228.2|4226.2|4223.4|4221.4|4229.9|4227.9|4218.4|4216.4|184
1585818000000|2020-04-02 09:00:00|4223.7|4221.7|4230.4|4228.4|4232.7|4230.7|4221.4|4219.4|263
1585818300000|2020-04-02 09:05:00|4230.2|4228.2|4228.4|4226.4|4231.4|4229.4|4220.7|4218.7|238
1585818600000|2020-04-02 09:10:00|4228.2|4226.2|4223.7|4221.7|4228.4|4226.4|4222.9|4220.9|250
1585818900000|2020-04-02 09:15:00|4223.4|4221.4|4230.4|4228.4|4232.4|4230.4|4222.9|4220.9|131
1585819200000|2020-04-02 09:20:00|4230.2|4228.2|4224.4|4222.4|4231.2|4229.2|4224.2|4222.2|160
1585819500000|2020-04-02 09:25:00|4224.7|4222.7|4225.4|4223.4|4226.9|4224.9|4219.9|4217.9|278
1585819800000|2020-04-02 09:30:00|4227.4|4225.4|4227.9|4225.9|4230.7|4228.7|4223.9|4221.9|256
1585820100000|2020-04-02 09:35:00|4227.4|4225.4|4223.9|4221.9|4228.9|4226.9|4222.4|4220.4|176
1585820400000|2020-04-02 09:40:00|4223.7|4221.7|4223.4|4221.4|4224.2|4222.2|4216.4|4214.4|241
1585820700000|2020-04-02 09:45:00|4223.2|4221.2|4220.7|4218.7|4226.2|4224.2|4218.2|4216.2|206
1585821000000|2020-04-02 09:50:00|4220.9|4218.9|4226.9|4224.9|4226.9|4224.9|4218.4|4216.4|227
1585821300000|2020-04-02 09:55:00|4226.7|4224.7|4221.2|4219.2|4229.4|4227.4|4220.4|4218.4|216
1585821600000|2020-04-02 10:00:00|4220.9|4218.9|4214.4|4212.4|4221.9|4219.9|4211.9|4209.9|224
1585821900000|2020-04-02 10:05:00|4214.7|4212.7|4217.9|4215.9|4219.9|4217.9|4214.7|4212.7|51
1585822200000|2020-04-02 10:10:00|4218.2|4216.2|4230.4|4228.4|4231.4|4229.4|4218.2|4216.2|208
1585822500000|2020-04-02 10:15:00|4230.7|4228.7|4234.9|4232.9|4234.9|4232.9|4226.9|4224.9|197
1585822800000|2020-04-02 10:20:00|4234.7|4232.7|4240.2|4238.2|4240.7|4238.7|4234.2|4232.2|291
1585823100000|2020-04-02 10:25:00|4241.4|4239.4|4244.2|4242.2|4249.9|4247.9|4240.9|4238.9|518
1585823400000|2020-04-02 10:30:00|4244.4|4242.4|4244.9|4242.9|4247.2|4245.2|4243.7|4241.7|211
1585823700000|2020-04-02 10:35:00|4245.2|4243.2|4241.2|4239.2|4246.9|4244.9|4240.2|4238.2|169
1585824000000|2020-04-02 10:40:00|4241.4|4239.4|4248.4|4246.4|4251.7|4249.7|4240.9|4238.9|308
1585824300000|2020-04-02 10:45:00|4248.2|4246.2|4249.7|4247.7|4251.2|4249.2|4247.4|4245.4|161
1585824600000|2020-04-02 10:50:00|4249.9|4247.9|4241.9|4239.9|4250.2|4248.2|4240.9|4238.9|148
1585824900000|2020-04-02 10:55:00|4241.7|4239.7|4253.4|4251.4|4253.7|4251.7|4241.7|4239.7|165
1585825200000|2020-04-02 11:00:00|4253.2|4251.2|4245.4|4243.4|4253.4|4251.4|4244.9|4242.9|215
1585825500000|2020-04-02 11:05:00|4245.7|4243.7|4239.9|4237.9|4248.7|4246.7|4239.7|4237.7|178
1585825800000|2020-04-02 11:10:00|4240.9|4238.9|4241.4|4239.4|4244.4|4242.4|4237.4|4235.4|269
1585826100000|2020-04-02 11:15:00|4241.9|4239.9|4245.2|4243.2|4247.2|4245.2|4240.9|4238.9|116
1585826400000|2020-04-02 11:20:00|4245.4|4243.4|4247.9|4245.9|4248.9|4246.9|4244.9|4242.9|160
1585826700000|2020-04-02 11:25:00|4248.2|4246.2|4249.9|4247.9|4250.4|4248.4|4245.9|4243.9|81
1585827000000|2020-04-02 11:30:00|4247.4|4245.4|4244.4|4242.4|4247.4|4245.4|4241.9|4239.9|341
1585827300000|2020-04-02 11:35:00|4243.7|4241.7|4243.4|4241.4|4245.2|4243.2|4241.2|4239.2|141
1585827600000|2020-04-02 11:40:00|4243.6|4241.6|4237.4|4235.4|4245.1|4243.1|4235.6|4233.6|137
1585827900000|2020-04-02 11:45:00|4237.1|4235.1|4242.4|4240.4|4244.6|4242.6|4236.6|4234.6|88
1585828200000|2020-04-02 11:50:00|4242.6|4240.6|4238.9|4236.9|4245.1|4243.1|4238.4|4236.4|176
1585828500000|2020-04-02 11:55:00|4239.1|4237.1|4239.6|4237.6|4241.9|4239.9|4235.9|4233.9|158
1585828800000|2020-04-02 12:00:00|4239.4|4237.4|4239.1|4237.1|4242.1|4240.1|4235.1|4233.1|212
1585829100000|2020-04-02 12:05:00|4239.4|4237.4|4231.1|4229.1|4242.6|4240.6|4230.4|4228.4|278
1585829400000|2020-04-02 12:10:00|4230.9|4228.9|4235.9|4233.9|4236.6|4234.6|4229.6|4227.6|133
1585829700000|2020-04-02 12:15:00|4235.6|4233.6|4231.9|4229.9|4238.4|4236.4|4229.4|4227.4|189
1585830000000|2020-04-02 12:20:00|4232.1|4230.1|4226.9|4224.9|4234.1|4232.1|4226.1|4224.1|151
1585830300000|2020-04-02 12:25:00|4226.6|4224.6|4227.6|4225.6|4228.4|4226.4|4220.1|4218.1|388
1585830600000|2020-04-02 12:30:00|4225.6|4223.6|4213.1|4211.1|4228.1|4226.1|4213.1|4211.1|892
1585830900000|2020-04-02 12:35:00|4213.4|4211.4|4191.6|4189.6|4213.9|4211.9|4188.9|4186.9|670
1585831200000|2020-04-02 12:40:00|4191.4|4189.4|4197.1|4195.1|4198.9|4196.9|4180.9|4178.9|350
1585831500000|2020-04-02 12:45:00|4196.9|4194.9|4201.6|4199.6|4204.9|4202.9|4194.9|4192.9|230
1585831800000|2020-04-02 12:50:00|4201.1|4199.1|4188.9|4186.9|4204.6|4202.6|4185.9|4183.9|200
1585832100000|2020-04-02 12:55:00|4189.1|4187.1|4189.4|4187.4|4199.9|4197.9|4188.4|4186.4|256
1585832400000|2020-04-02 13:00:00|4189.9|4187.9|4191.9|4189.9|4202.1|4200.1|4188.6|4186.6|316
1585832700000|2020-04-02 13:05:00|4192.1|4190.1|4170.9|4168.9|4195.6|4193.6|4169.9|4167.9|670
1585833000000|2020-04-02 13:10:00|4170.6|4168.6|4143.9|4141.9|4175.4|4173.4|4139.9|4137.9|2279
1585833300000|2020-04-02 13:15:00|4144.6|4142.6|4160.4|4158.4|4166.6|4164.6|4144.1|4142.1|689
1585833600000|2020-04-02 13:20:00|4160.1|4158.1|4180.6|4178.6|4180.9|4178.9|4159.1|4157.1|372
1585833900000|2020-04-02 13:25:00|4180.9|4178.9|4171.9|4169.9|4181.1|4179.1|4169.6|4167.6|437
1585834200000|2020-04-02 13:30:00|4172.1|4170.1|4183.6|4181.6|4190.4|4188.4|4163.6|4161.6|798
1585834500000|2020-04-02 13:35:00|4183.9|4181.9|4184.1|4182.1|4195.4|4193.4|4179.4|4177.4|468
1585834800000|2020-04-02 13:40:00|4184.4|4182.4|4162.6|4160.6|4187.6|4185.6|4159.1|4157.1|379
1585835100000|2020-04-02 13:45:00|4163.4|4161.4|4163.6|4161.6|4168.1|4166.1|4156.9|4154.9|482
1585835400000|2020-04-02 13:50:00|4163.9|4161.9|4158.4|4156.4|4173.6|4171.6|4155.1|4153.1|471
1585835700000|2020-04-02 13:55:00|4158.1|4156.1|4186.9|4184.9|4187.4|4185.4|4158.1|4156.1|251
1585836000000|2020-04-02 14:00:00|4187.1|4185.1|4186.9|4184.9|4191.9|4189.9|4182.4|4180.4|581
1585836300000|2020-04-02 14:05:00|4186.6|4184.6|4195.1|4193.1|4195.1|4193.1|4175.6|4173.6|388
1585836600000|2020-04-02 14:10:00|4194.9|4192.9|4204.9|4202.9|4205.4|4203.4|4194.9|4192.9|399
1585836900000|2020-04-02 14:15:00|4205.2|4203.2|4211.9|4209.9|4212.7|4210.7|4196.9|4194.9|200
1585837200000|2020-04-02 14:20:00|4212.2|4210.2|4213.9|4211.9|4218.2|4216.2|4209.9|4207.9|413
1585837500000|2020-04-02 14:25:00|4213.7|4211.7|4226.7|4224.7|4227.2|4225.2|4209.7|4207.7|360
1585837800000|2020-04-02 14:30:00|4226.4|4224.4|4244.4|4242.4|4249.2|4247.2|4223.2|4221.2|672
1585838100000|2020-04-02 14:35:00|4244.7|4242.7|4261.4|4259.4|4268.2|4266.2|4244.4|4242.4|1319
1585838400000|2020-04-02 14:40:00|4261.2|4259.2|4254.9|4252.9|4263.4|4261.4|4242.4|4240.4|832
1585838700000|2020-04-02 14:45:00|4255.2|4253.2|4244.9|4242.9|4268.2|4266.2|4243.9|4241.9|666
1585839000000|2020-04-02 14:50:00|4245.2|4243.2|4233.2|4231.2|4256.4|4254.4|4230.7|4228.7|493
1585839300000|2020-04-02 14:55:00|4233.4|4231.4|4251.7|4249.7|4255.2|4253.2|4233.4|4231.4|405
1585839600000|2020-04-02 15:00:00|4252.7|4250.7|4248.2|4246.2|4255.2|4253.2|4240.7|4238.7|543
1585839900000|2020-04-02 15:05:00|4247.7|4245.7|4221.4|4219.4|4250.2|4248.2|4219.9|4217.9|553
1585840200000|2020-04-02 15:10:00|4221.7|4219.7|4219.9|4217.9|4224.7|4222.7|4216.7|4214.7|338
1585840500000|2020-04-02 15:15:00|4220.7|4218.7|4223.4|4221.4|4233.2|4231.2|4219.9|4217.9|479
1585840800000|2020-04-02 15:20:00|4223.9|4221.9|4214.9|4212.9|4229.4|4227.4|4213.2|4211.2|2682
1585841100000|2020-04-02 15:25:00|4214.7|4212.7|4209.4|4207.4|4215.2|4213.2|4196.9|4194.9|2039
1585841400000|2020-04-02 15:30:00|4209.2|4207.2|4221.2|4218.2|4229.9|4226.9|4207.4|4204.4|3524
1585841700000|2020-04-02 15:35:00|4222.2|4219.2|4211.7|4208.7|4222.2|4219.2|4206.4|4203.4|1998
1585842000000|2020-04-02 15:40:00|4210.9|4207.9|4226.9|4223.9|4228.7|4225.7|4210.7|4207.7|201
1585842300000|2020-04-02 15:45:00|4227.7|4224.7|4237.7|4234.7|4237.9|4234.9|4221.7|4218.7|167
1585842600000|2020-04-02 15:50:00|4237.9|4234.9|4231.2|4228.2|4239.2|4236.2|4229.7|4226.7|1065
1585842900000|2020-04-02 15:55:00|4230.9|4227.9|4232.7|4229.7|4238.2|4235.2|4226.9|4223.9|49
1585843200000|2020-04-02 16:00:00|4233.2|4230.2|4233.7|4230.7|4237.9|4234.9|4227.2|4224.2|176
1585843500000|2020-04-02 16:05:00|4233.4|4230.4|4237.2|4234.2|4242.4|4239.4|4232.9|4229.9|89
1585843800000|2020-04-02 16:10:00|4237.4|4234.4|4244.9|4241.9|4248.4|4245.4|4234.7|4231.7|125
1585844100000|2020-04-02 16:15:00|4244.2|4241.2|4239.2|4236.2|4244.7|4241.7|4236.4|4233.4|127
1585844400000|2020-04-02 16:20:00|4238.9|4235.9|4232.7|4229.7|4240.9|4237.9|4232.4|4229.4|158
1585844700000|2020-04-02 16:25:00|4232.9|4229.9|4233.2|4230.2|4241.7|4238.7|4232.2|4229.2|112
1585845000000|2020-04-02 16:30:00|4233.4|4230.4|4227.2|4224.2|4237.4|4234.4|4225.9|4222.9|283
1585845300000|2020-04-02 16:35:00|4227.4|4224.4|4237.2|4234.2|4237.4|4234.4|4227.4|4224.4|214
1585845600000|2020-04-02 16:40:00|4237.4|4234.4|4243.7|4240.7|4243.9|4240.9|4232.2|4229.2|384
1585845900000|2020-04-02 16:45:00|4243.9|4240.9|4248.9|4245.9|4249.7|4246.7|4239.4|4236.4|61
1585846200000|2020-04-02 16:50:00|4249.2|4246.2|4250.2|4247.2|4253.2|4250.2|4247.2|4244.2|102
1585846500000|2020-04-02 16:55:00|4249.9|4246.9|4243.9|4240.9|4249.9|4246.9|4240.4|4237.4|122
1585846800000|2020-04-02 17:00:00|4244.2|4241.2|4242.4|4239.4|4251.9|4248.9|4239.2|4236.2|167
1585847100000|2020-04-02 17:05:00|4242.2|4239.2|4228.7|4225.7|4242.4|4239.4|4228.7|4225.7|128
1585847400000|2020-04-02 17:10:00|4228.2|4225.2|4220.2|4217.2|4229.4|4226.4|4217.4|4214.4|205
1585847700000|2020-04-02 17:15:00|4220.4|4217.4|4208.2|4205.2|4224.2|4221.2|4207.7|4204.7|112
1585848000000|2020-04-02 17:20:00|4207.9|4204.9|4211.2|4208.2|4216.4|4213.4|4205.4|4202.4|102
1585848300000|2020-04-02 17:25:00|4211.4|4208.4|4202.2|4199.2|4212.4|4209.4|4199.2|4196.2|119
1585848600000|2020-04-02 17:30:00|4202.4|4199.4|4199.9|4196.9|4202.7|4199.7|4196.4|4193.4|118
1585848900000|2020-04-02 17:35:00|4200.2|4197.2|4196.9|4193.9|4204.9|4201.9|4196.4|4193.4|72
1585849200000|2020-04-02 17:40:00|4197.2|4194.2|4204.4|4201.4|4206.4|4203.4|4196.9|4193.9|86
1585849500000|2020-04-02 17:45:00|4203.7|4200.7|4198.7|4195.7|4203.7|4200.7|4197.9|4194.9|55
1585849800000|2020-04-02 17:50:00|4198.4|4195.4|4205.7|4202.7|4208.9|4205.9|4196.2|4193.2|118
1585850100000|2020-04-02 17:55:00|4205.4|4202.4|4196.2|4193.2|4205.4|4202.4|4192.9|4189.9|153
1585850400000|2020-04-02 18:00:00|4196.4|4193.4|4184.7|4181.7|4196.4|4193.4|4182.9|4179.9|226
1585850700000|2020-04-02 18:05:00|4184.2|4181.2|4177.9|4174.9|4186.2|4183.2|4177.7|4174.7|74
1585851000000|2020-04-02 18:10:00|4178.2|4175.2|4190.9|4187.9|4190.9|4187.9|4174.7|4171.7|131
1585851300000|2020-04-02 18:15:00|4190.7|4187.7|4175.2|4172.2|4192.9|4189.9|4175.2|4172.2|98
1585851600000|2020-04-02 18:20:00|4174.4|4171.4|4177.9|4174.9|4183.4|4180.4|4173.2|4170.2|86
1585851900000|2020-04-02 18:25:00|4177.7|4174.7|4188.2|4185.2|4189.9|4186.9|4176.9|4173.9|93
1585852200000|2020-04-02 18:30:00|4187.9|4184.9|4186.9|4183.9|4193.4|4190.4|4179.4|4176.4|186
1585852500000|2020-04-02 18:35:00|4187.2|4184.2|4195.2|4192.2|4195.7|4192.7|4185.4|4182.4|221
1585852800000|2020-04-02 18:40:00|4194.9|4191.9|4183.9|4180.9|4195.4|4192.4|4182.4|4179.4|32
1585853100000|2020-04-02 18:45:00|4184.2|4181.2|4184.4|4181.4|4193.2|4190.2|4180.2|4177.2|54
1585853400000|2020-04-02 18:50:00|4184.2|4181.2|4196.9|4193.9|4202.4|4199.4|4181.7|4178.7|85
1585853700000|2020-04-02 18:55:00|4196.2|4193.2|4207.7|4204.7|4208.7|4205.7|4194.4|4191.4|95
1585854000000|2020-04-02 19:00:00|4208.2|4205.2|4206.7|4203.7|4215.7|4212.7|4203.7|4200.7|69
1585854300000|2020-04-02 19:05:00|4206.9|4203.9|4209.9|4206.9|4210.2|4207.2|4200.9|4197.9|45
1585854600000|2020-04-02 19:10:00|4209.7|4206.7|4200.9|4197.9|4210.2|4207.2|4198.4|4195.4|33
1585854900000|2020-04-02 19:15:00|4200.7|4197.7|4218.4|4215.4|4222.7|4219.7|4199.7|4196.7|370
1585855200000|2020-04-02 19:20:00|4218.2|4215.2|4222.9|4219.9|4225.4|4222.4|4216.2|4213.2|48
1585855500000|2020-04-02 19:25:00|4223.2|4220.2|4218.9|4215.9|4225.2|4222.2|4214.2|4211.2|92
1585855800000|2020-04-02 19:30:00|4219.2|4216.2|4206.2|4203.2|4224.4|4221.4|4205.4|4202.4|96
1585856100000|2020-04-02 19:35:00|4206.4|4203.4|4200.7|4197.7|4209.4|4206.4|4197.4|4194.4|72
1585856400000|2020-04-02 19:40:00|4200.9|4197.9|4225.7|4222.7|4225.7|4222.7|4199.7|4196.7|78
1585856700000|2020-04-02 19:45:00|4225.2|4222.2|4218.7|4215.7|4229.7|4226.7|4214.4|4211.4|89
1585857000000|2020-04-02 19:50:00|4219.2|4216.2|4241.9|4238.9|4242.7|4239.7|4219.2|4216.2|224
1585857300000|2020-04-02 19:55:00|4241.7|4238.7|4241.9|4238.9|4249.2|4246.2|4230.7|4227.7|240
1585857600000|2020-04-02 20:00:00|4218.7|4215.7|4244.8|4239.8|4251.5|4246.5|4218.7|4215.7|0
1585857900000|2020-04-02 20:05:00|4244.7|4239.7|4251.3|4246.3|4251.6|4246.6|4241.8|4236.8|0
1585858200000|2020-04-02 20:10:00|4251.6|4246.6|4239.9|4234.9|4252.3|4247.3|4237.9|4232.9|0
1585858500000|2020-04-02 20:15:00|4240.1|4235.1|4240.3|4235.3|4241.5|4236.5|4240.1|4235.1|0
1585858800000|2020-04-02 20:20:00|4240.2|4235.2|4239|4234|4240.6|4235.6|4238.6|4233.6|0
1585859100000|2020-04-02 20:25:00|4239.2|4234.2|4240|4235|4240.2|4235.2|4239|4234|0
1585859400000|2020-04-02 20:30:00|4239.9|4234.9|4246.9|4241.9|4247.7|4242.7|4239.8|4234.8|0
1585859700000|2020-04-02 20:35:00|4247|4242|4248|4243|4248.8|4243.8|4247|4242|0
1585860000000|2020-04-02 20:40:00|4247.8|4242.8|4239.8|4234.8|4248.5|4243.5|4238.2|4233.2|0
1585860300000|2020-04-02 20:45:00|4240|4235|4244.5|4239.5|4245.6|4240.6|4236.7|4231.7|0
1585860600000|2020-04-02 20:50:00|4244.6|4239.6|4241.5|4236.5|4245.6|4240.6|4239.6|4234.6|0
1585860900000|2020-04-02 20:55:00|4241.6|4236.6|4238.7|4233.7|4243.7|4238.7|4237.8|4232.8|0
1585861200000|2020-04-02 21:00:00|4238.8|4233.8|4238.8|4233.8|4240|4235|4237.9|4232.9|0
1585861500000|2020-04-02 21:05:00|4238.9|4233.9|4237.9|4232.9|4239.2|4234.2|4237.9|4232.9|0
1585861800000|2020-04-02 21:10:00|4238.1|4233.1|4238.2|4233.2|4238.9|4233.9|4237.5|4232.5|0
1585862100000|2020-04-02 21:15:00|4238.3|4233.3|4238|4233|4238.6|4233.6|4237.8|4232.8|0
1585862400000|2020-04-02 21:20:00|4238.1|4233.1|4237.6|4232.6|4238.5|4233.5|4237.6|4232.6|0
1585862700000|2020-04-02 21:25:00|4237.9|4232.9|4235.9|4230.9|4238.3|4233.3|4235.9|4230.9|0
1585863000000|2020-04-02 21:30:00|4236|4231|4237.6|4232.6|4237.6|4232.6|4235|4230|0
1585863300000|2020-04-02 21:35:00|4237.4|4232.4|4237.8|4232.8|4237.8|4232.8|4237.3|4232.3|0
1585863600000|2020-04-02 21:40:00|4237.7|4232.7|4238|4233|4238|4233|4237.7|4232.7|0
1585863900000|2020-04-02 21:45:00|4238.4|4233.4|4239.4|4234.4|4239.4|4234.4|4238.1|4233.1|0
1585864200000|2020-04-02 21:50:00|4239.1|4234.1|4239.1|4234.1|4239.6|4234.6|4239|4234|0
1585864500000|2020-04-02 21:55:00|4238.8|4233.8|4239.2|4234.2|4239.5|4234.5|4238.7|4233.7|0
1585864800000|2020-04-02 22:00:00|4239|4234|4231.7|4226.7|4239.1|4234.1|4226.3|4221.3|0
1585865100000|2020-04-02 22:05:00|4231.9|4226.9|4237|4232|4238.5|4233.5|4231.5|4226.5|0
1585865400000|2020-04-02 22:10:00|4237.1|4232.1|4241.9|4236.9|4246.6|4241.6|4237.1|4232.1|0
1585865700000|2020-04-02 22:15:00|4242|4237|4244.7|4239.7|4245.8|4240.8|4240.5|4235.5|0
1585866000000|2020-04-02 22:20:00|4244.8|4239.8|4245.3|4240.3|4250.9|4245.9|4244.3|4239.3|0
1585866300000|2020-04-02 22:25:00|4244.9|4239.9|4245.5|4240.5|4247.6|4242.6|4244|4239|0
1585866600000|2020-04-02 22:30:00|4245.4|4240.4|4241.6|4236.6|4246|4241|4241.6|4236.6|0
1585866900000|2020-04-02 22:35:00|4241.7|4236.7|4238.6|4233.6|4243.1|4238.1|4237.1|4232.1|0
1585867200000|2020-04-02 22:40:00|4238.8|4233.8|4232.6|4227.6|4239.7|4234.7|4232.6|4227.6|0
1585867500000|2020-04-02 22:45:00|4232.7|4227.7|4236.9|4231.9|4237.6|4232.6|4232.7|4227.7|0
1585867800000|2020-04-02 22:50:00|4237|4232|4238.9|4233.9|4239.3|4234.3|4236.8|4231.8|0
1585868100000|2020-04-02 22:55:00|4238.8|4233.8|4241.9|4236.9|4243|4238|4237.6|4232.6|0
1585868400000|2020-04-02 23:00:00|4241.7|4236.7|4241.6|4236.6|4245.3|4240.3|4239.6|4234.6|0
1585868700000|2020-04-02 23:05:00|4241.7|4236.7|4238.7|4233.7|4244.2|4239.2|4238.7|4233.7|0
1585869000000|2020-04-02 23:10:00|4238.9|4233.9|4234.5|4229.5|4239.5|4234.5|4232|4227|0
1585869300000|2020-04-02 23:15:00|4234.1|4229.1|4236.5|4232.5|4236.5|4232.5|4234|4229|0
1585869600000|2020-04-02 23:20:00|4236.9|4232.9|4234.2|4230.2|4237.2|4233.2|4234.2|4230.2|0
1585869900000|2020-04-02 23:25:00|4233.9|4229.9|4234.1|4230.1|4235.8|4231.8|4233.4|4229.4|0
1585870200000|2020-04-02 23:30:00|4234.2|4230.2|4228.4|4224.4|4234.6|4230.6|4228|4224|0
1585870500000|2020-04-02 23:35:00|4228.3|4224.3|4221.2|4217.2|4232.3|4228.3|4221|4217|0
1585870800000|2020-04-02 23:40:00|4221.3|4217.3|4213.8|4209.8|4224|4220|4212.7|4208.7|0
1585871100000|2020-04-02 23:45:00|4213.7|4209.7|4215.7|4211.7|4220.2|4216.2|4213.4|4209.4|0
1585871400000|2020-04-02 23:50:00|4215.8|4211.8|4215.3|4211.3|4218.9|4214.9|4214.6|4210.6|0
1585871700000|2020-04-02 23:55:00|4215.2|4211.2|4218.8|4214.8|4220.4|4216.4|4214.5|4210.5|0
1585872000000|2020-04-03 00:00:00|4218.7|4214.7|4226.3|4222.3|4229.4|4225.4|4215.7|4211.7|0
1585872300000|2020-04-03 00:05:00|4225.6|4221.6|4218|4214|4226.2|4222.2|4216.6|4212.6|0
1585872600000|2020-04-03 00:10:00|4217.9|4213.9|4216.9|4212.9|4224.1|4220.1|4215.9|4211.9|0
1585872900000|2020-04-03 00:15:00|4216.8|4212.8|4213.6|4209.6|4224.2|4220.2|4208.8|4204.8|0
1585873200000|2020-04-03 00:20:00|4213.5|4209.5|4220.9|4216.9|4220.9|4216.9|4210.5|4206.5|0
1585873500000|2020-04-03 00:25:00|4221.2|4217.2|4221.4|4217.4|4226.6|4222.6|4219.2|4215.2|0
1585873800000|2020-04-03 00:30:00|4221.5|4217.5|4217|4213|4221.7|4217.7|4214.7|4210.7|0
1585874100000|2020-04-03 00:35:00|4217.2|4213.2|4219.8|4215.8|4224.5|4220.5|4216.9|4212.9|0
1585874400000|2020-04-03 00:40:00|4219.5|4215.5|4215|4211|4222.6|4218.6|4213.5|4209.5|0
1585874700000|2020-04-03 00:45:00|4214.7|4210.7|4211.5|4207.5|4214.7|4210.7|4207.5|4203.5|0
1585875000000|2020-04-03 00:50:00|4211.8|4207.8|4209.9|4205.9|4215.5|4211.5|4209.1|4205.1|0
1585875300000|2020-04-03 00:55:00|4209.6|4205.6|4214|4210|4216.7|4212.7|4209.1|4205.1|0
1585875600000|2020-04-03 01:00:00|4213.5|4209.5|4207.1|4203.1|4213.5|4209.5|4201.6|4197.6|0
1585875900000|2020-04-03 01:05:00|4207|4203|4211.5|4207.5|4213.9|4209.9|4206.1|4202.1|0
1585876200000|2020-04-03 01:10:00|4211.8|4207.8|4217|4213|4217|4213|4209.3|4205.3|0
1585876500000|2020-04-03 01:15:00|4216.7|4212.7|4209.7|4205.7|4216.7|4212.7|4209.2|4205.2|0
1585876800000|2020-04-03 01:20:00|4210.1|4206.1|4210.9|4206.9|4215.5|4211.5|4210|4206|0
1585877100000|2020-04-03 01:25:00|4211.5|4207.5|4211.1|4207.1|4221.6|4217.6|4210.3|4206.3|0
1585877400000|2020-04-03 01:30:00|4211|4207|4226.6|4222.6|4228.3|4224.3|4209.5|4205.5|0
1585877700000|2020-04-03 01:35:00|4226.9|4222.9|4230.7|4226.7|4231.5|4227.5|4223.4|4219.4|0
1585878000000|2020-04-03 01:40:00|4230.4|4226.4|4220.9|4216.9|4232.2|4228.2|4217.9|4213.9|0
1585878300000|2020-04-03 01:45:00|4221|4217|4227|4223|4227|4223|4220.1|4216.1|0
1585878600000|2020-04-03 01:50:00|4226.9|4222.9|4226.3|4222.3|4230.1|4226.1|4223.9|4219.9|0
1585878900000|2020-04-03 01:55:00|4226.2|4222.2|4228.7|4224.7|4229.4|4225.4|4221.7|4217.7|0
1585879200000|2020-04-03 02:00:00|4229|4225|4225.6|4221.6|4230.1|4226.1|4225.6|4221.6|0
1585879500000|2020-04-03 02:05:00|4225.7|4221.7|4221.8|4217.8|4227.1|4223.1|4217.9|4213.9|0
1585879800000|2020-04-03 02:10:00|4222|4218|4219.2|4215.2|4222.5|4218.5|4214.8|4210.8|0
1585880100000|2020-04-03 02:15:00|4219.3|4215.3|4211.5|4207.5|4222.2|4218.2|4209.9|4205.9|0
1585880400000|2020-04-03 02:20:00|4211.6|4207.6|4212.2|4208.2|4213.8|4209.8|4205.9|4201.9|0
1585880700000|2020-04-03 02:25:00|4212.1|4208.1|4211.6|4207.6|4213.9|4209.9|4209.2|4205.2|0
1585881000000|2020-04-03 02:30:00|4211.4|4207.4|4213.1|4209.1|4213.1|4209.1|4207.1|4203.1|0
1585881300000|2020-04-03 02:35:00|4213.4|4209.4|4210.2|4206.2|4213.8|4209.8|4207.7|4203.7|0
1585881600000|2020-04-03 02:40:00|4209.9|4205.9|4211.7|4207.7|4213.9|4209.9|4209.4|4205.4|0
1585881900000|2020-04-03 02:45:00|4212|4208|4208.2|4204.2|4215.6|4211.6|4207.3|4203.3|0
1585882200000|2020-04-03 02:50:00|4208.1|4204.1|4207.5|4203.5|4209.7|4205.7|4205.1|4201.1|0
1585882500000|2020-04-03 02:55:00|4207.8|4203.8|4209.1|4205.1|4212.8|4208.8|4207.8|4203.8|0
1585882800000|2020-04-03 03:00:00|4209.2|4205.2|4211|4207|4212.7|4208.7|4209.1|4205.1|0
1585883100000|2020-04-03 03:05:00|4210.9|4206.9|4210.5|4206.5|4212.6|4208.6|4208.8|4204.8|0
1585883400000|2020-04-03 03:10:00|4210.4|4206.4|4206.3|4202.3|4210.4|4206.4|4204.2|4200.2|0
1585883700000|2020-04-03 03:15:00|4206.2|4202.2|4205.6|4201.6|4207.7|4203.7|4204.8|4200.8|0
1585884000000|2020-04-03 03:20:00|4205.3|4201.3|4198|4194|4205.3|4201.3|4195.9|4191.9|0
1585884300000|2020-04-03 03:25:00|4197.7|4193.7|4202.6|4198.6|4204.8|4200.8|4196.5|4192.5|0
1585884600000|2020-04-03 03:30:00|4202.8|4198.8|4193.2|4189.2|4203.3|4199.3|4191.1|4187.1|0
1585884900000|2020-04-03 03:35:00|4193.3|4189.3|4198.4|4194.4|4200.6|4196.6|4192.5|4188.5|0
1585885200000|2020-04-03 03:40:00|4198.5|4194.5|4195.2|4191.2|4201.4|4197.4|4194.5|4190.5|0
1585885500000|2020-04-03 03:45:00|4195.5|4191.5|4195.4|4191.4|4197|4193|4192.2|4188.2|0
1585885800000|2020-04-03 03:50:00|4195.3|4191.3|4197|4193|4198.5|4194.5|4193.2|4189.2|0
1585886100000|2020-04-03 03:55:00|4197.3|4193.3|4197.4|4193.4|4199.8|4195.8|4195.3|4191.3|0
1585886400000|2020-04-03 04:00:00|4197.5|4193.5|4199.4|4195.4|4199.4|4195.4|4192.1|4188.1|0
1585886700000|2020-04-03 04:05:00|4199.2|4195.2|4191.2|4187.2|4199.2|4195.2|4191.2|4187.2|0
1585887000000|2020-04-03 04:10:00|4191.3|4187.3|4185.8|4181.8|4192.7|4188.7|4183.5|4179.5|0
1585887300000|2020-04-03 04:15:00|4185.9|4181.9|4181.3|4177.3|4188.7|4184.7|4181.2|4177.2|0
1585887600000|2020-04-03 04:20:00|4181.4|4177.4|4186.1|4182.1|4186.2|4182.2|4181.2|4177.2|0
1585887900000|2020-04-03 04:25:00|4186.2|4182.2|4184.9|4180.9|4189.1|4185.1|4184.9|4180.9|0
1585888200000|2020-04-03 04:30:00|4184.5|4180.5|4182.8|4178.8|4184.5|4180.5|4179.8|4175.8|0
1585888500000|2020-04-03 04:35:00|4182.5|4178.5|4180.1|4176.1|4184.3|4180.3|4177.1|4173.1|0
1585888800000|2020-04-03 04:40:00|4180|4176|4183.4|4179.4|4185|4181|4180|4176|0
1585889100000|2020-04-03 04:45:00|4183.7|4179.7|4188.1|4184.1|4192.3|4188.3|4183.4|4179.4|0
1585889400000|2020-04-03 04:50:00|4188.2|4184.2|4183.3|4179.3|4189.5|4185.5|4182.5|4178.5|0
1585889700000|2020-04-03 04:55:00|4183|4179|4188|4184|4188.1|4184.1|4181.8|4177.8|0
1585890000000|2020-04-03 05:00:00|4187.9|4183.9|4192.4|4188.4|4194|4190|4186.5|4182.5|0
1585890300000|2020-04-03 05:05:00|4192.5|4188.5|4190.1|4186.1|4193|4189|4187.1|4183.1|0
1585890600000|2020-04-03 05:10:00|4190.3|4186.3|4176.1|4172.1|4190.8|4186.8|4176|4172|0
1585890900000|2020-04-03 05:15:00|4176|4172|4175.9|4171.9|4179|4175|4175.9|4171.9|0
1585891200000|2020-04-03 05:20:00|4176|4172|4182.1|4178.1|4182.3|4178.3|4175.2|4171.2|0
1585891500000|2020-04-03 05:25:00|4181.8|4177.8|4175.9|4171.9|4181.8|4177.8|4173.2|4169.2|0
1585891800000|2020-04-03 05:30:00|4175.6|4171.6|4181.8|4177.8|4183.2|4179.2|4174.2|4170.2|0
1585892100000|2020-04-03 05:35:00|4181.9|4177.9|4190.3|4186.3|4191.7|4187.7|4180.2|4176.2|0
1585892400000|2020-04-03 05:40:00|4190.6|4186.6|4196.8|4192.8|4203.6|4199.6|4189.6|4185.6|0
1585892700000|2020-04-03 05:45:00|4196.5|4192.5|4195.6|4191.6|4198.6|4194.6|4189|4185|0
1585893000000|2020-04-03 05:50:00|4195.7|4191.7|4197.4|4193.4|4197.9|4193.9|4188.5|4184.5|0
1585893300000|2020-04-03 05:55:00|4197.5|4193.5|4207.7|4203.7|4212.8|4208.8|4197.5|4193.5|0
1585893600000|2020-04-03 06:00:00|4207.8|4203.8|4204.4|4201.4|4209.4|4206.4|4197.2|4194.2|89
1585893900000|2020-04-03 06:05:00|4204.9|4201.9|4192.4|4189.4|4205.4|4202.4|4190.2|4187.2|78
1585894200000|2020-04-03 06:10:00|4192.7|4189.7|4190.4|4187.4|4197.4|4194.4|4189.4|4186.4|112
1585894500000|2020-04-03 06:15:00|4190.7|4187.7|4196.2|4193.2|4197.4|4194.4|4190.7|4187.7|39
1585894800000|2020-04-03 06:20:00|4196.4|4193.4|4199.4|4196.4|4199.4|4196.4|4191.4|4188.4|67
1585895100000|2020-04-03 06:25:00|4199.2|4196.2|4200.2|4197.2|4202.4|4199.4|4197.9|4194.9|82
1585895400000|2020-04-03 06:30:00|4199.2|4196.2|4206.4|4203.4|4210.7|4207.7|4198.7|4195.7|139
1585895700000|2020-04-03 06:35:00|4206.7|4203.7|4196.4|4193.4|4208.7|4205.7|4194.4|4191.4|109
1585896000000|2020-04-03 06:40:00|4196.7|4193.7|4203.2|4200.2|4203.9|4200.9|4195.7|4192.7|121
1585896300000|2020-04-03 06:45:00|4202.9|4199.9|4213.4|4210.4|4217.2|4214.2|4201.7|4198.7|65
1585896600000|2020-04-03 06:50:00|4213.2|4210.2|4215.7|4212.7|4219.7|4216.7|4212.4|4209.4|58
1585896900000|2020-04-03 06:55:00|4215.4|4212.4|4214.2|4211.2|4223.7|4220.7|4206.7|4203.7|452
1585897200000|2020-04-03 07:00:00|4213.7|4211.7|4210.9|4208.9|4213.9|4211.9|4193.9|4191.9|898
1585897500000|2020-04-03 07:05:00|4211.7|4209.7|4195.7|4193.7|4220.2|4218.2|4192.9|4190.9|521
1585897800000|2020-04-03 07:10:00|4195.4|4193.4|4196.7|4194.7|4200.9|4198.9|4190.7|4188.7|276
1585898100000|2020-04-03 07:15:00|4195.9|4193.9|4180.4|4178.4|4195.9|4193.9|4175.9|4173.9|438
1585898400000|2020-04-03 07:20:00|4180.7|4178.7|4174.4|4172.4|4182.9|4180.9|4169.4|4167.4|543
1585898700000|2020-04-03 07:25:00|4174.7|4172.7|4186.4|4184.4|4188.4|4186.4|4174.4|4172.4|430
1585899000000|2020-04-03 07:30:00|4186.9|4184.9|4195.9|4193.9|4199.9|4197.9|4185.9|4183.9|681
1585899300000|2020-04-03 07:35:00|4196.2|4194.2|4196.7|4194.7|4201.2|4199.2|4188.9|4186.9|426
1585899600000|2020-04-03 07:40:00|4196.4|4194.4|4204.2|4202.2|4211.9|4209.9|4193.4|4191.4|444
1585899900000|2020-04-03 07:45:00|4204.4|4202.4|4201.9|4199.9|4206.2|4204.2|4199.4|4197.4|208
1585900200000|2020-04-03 07:50:00|4201.7|4199.7|4198.9|4196.9|4207.4|4205.4|4194.2|4192.2|234
1585900500000|2020-04-03 07:55:00|4198.7|4196.7|4199.4|4197.4|4205.7|4203.7|4190.4|4188.4|367
1585900800000|2020-04-03 08:00:00|4199.2|4197.2|4195.4|4193.4|4201.9|4199.9|4190.9|4188.9|255
1585901100000|2020-04-03 08:05:00|4195.7|4193.7|4202.4|4200.4|4203.4|4201.4|4194.9|4192.9|168
1585901400000|2020-04-03 08:10:00|4202.7|4200.7|4198.9|4196.9|4202.7|4200.7|4194.9|4192.9|118
1585901700000|2020-04-03 08:15:00|4198.7|4196.7|4195.7|4193.7|4204.4|4202.4|4195.7|4193.7|176
1585902000000|2020-04-03 08:20:00|4195.9|4193.9|4189.9|4187.9|4195.9|4193.9|4185.9|4183.9|357
1585902300000|2020-04-03 08:25:00|4190.2|4188.2|4187.2|4185.2|4190.9|4188.9|4180.9|4178.9|400
1585902600000|2020-04-03 08:30:00|4184.2|4182.2|4176.4|4174.4|4190.2|4188.2|4176.2|4174.2|587
1585902900000|2020-04-03 08:35:00|4176.2|4174.2|4176.4|4174.4|4181.2|4179.2|4171.4|4169.4|274
1585903200000|2020-04-03 08:40:00|4176.7|4174.7|4181.9|4179.9|4181.9|4179.9|4173.4|4171.4|357
1585903500000|2020-04-03 08:45:00|4182.2|4180.2|4181.9|4179.9|4183.4|4181.4|4178.4|4176.4|122
1585903800000|2020-04-03 08:50:00|4181.7|4179.7|4181.9|4179.9|4182.4|4180.4|4176.4|4174.4|125
1585904100000|2020-04-03 08:55:00|4182.2|4180.2|4180.4|4178.4|4184.2|4182.2|4180.2|4178.2|118
1585904400000|2020-04-03 09:00:00|4180.7|4178.7|4179.7|4177.7|4190.4|4188.4|4179.4|4177.4|237
1585904700000|2020-04-03 09:05:00|4179.9|4177.9|4178.4|4176.4|4180.4|4178.4|4173.9|4171.9|159
1585905000000|2020-04-03 09:10:00|4178.2|4176.2|4179.4|4177.4|4180.7|4178.7|4176.9|4174.9|869
1585905300000|2020-04-03 09:15:00|4179.7|4177.7|4170.7|4168.7|4179.9|4177.9|4170.2|4168.2|414
1585905600000|2020-04-03 09:20:00|4170.9|4168.9|4167.4|4165.4|4170.9|4168.9|4161.9|4159.9|261
1585905900000|2020-04-03 09:25:00|4167.2|4165.2|4175.9|4173.9|4175.9|4173.9|4165.9|4163.9|222
1585906200000|2020-04-03 09:30:00|4175.4|4173.4|4173.9|4171.9|4180.4|4178.4|4172.9|4170.9|209
1585906500000|2020-04-03 09:35:00|4174.2|4172.2|4167.7|4165.7|4176.9|4174.9|4166.7|4164.7|413
1585906800000|2020-04-03 09:40:00|4167.9|4165.9|4174.4|4172.4|4181.4|4179.4|4167.2|4165.2|432
1585907100000|2020-04-03 09:45:00|4173.9|4171.9|4169.2|4167.2|4174.4|4172.4|4165.9|4163.9|239
1585907400000|2020-04-03 09:50:00|4168.4|4166.4|4169.9|4167.9|4173.4|4171.4|4161.7|4159.7|409
1585907700000|2020-04-03 09:55:00|4170.2|4168.2|4174.9|4172.9|4175.4|4173.4|4163.4|4161.4|455
1585908000000|2020-04-03 10:00:00|4175.2|4173.2|4176.4|4174.4|4179.2|4177.2|4172.4|4170.4|295
1585908300000|2020-04-03 10:05:00|4176.7|4174.7|4181.4|4179.4|4182.9|4180.9|4175.4|4173.4|343
1585908600000|2020-04-03 10:10:00|4181.2|4179.2|4180.7|4178.7|4181.9|4179.9|4173.2|4171.2|477
1585908900000|2020-04-03 10:15:00|4180.9|4178.9|4180.4|4178.4|4184.4|4182.4|4178.9|4176.9|185
1585909200000|2020-04-03 10:20:00|4180.7|4178.7|4180.4|4178.4|4181.9|4179.9|4174.9|4172.9|232
1585909500000|2020-04-03 10:25:00|4180.7|4178.7|4181.7|4179.7|4183.2|4181.2|4179.9|4177.9|272
1585909800000|2020-04-03 10:30:00|4181.9|4179.9|4189.9|4187.9|4191.2|4189.2|4180.2|4178.2|215
1585910100000|2020-04-03 10:35:00|4189.7|4187.7|4182.7|4180.7|4191.7|4189.7|4182.4|4180.4|150
1585910400000|2020-04-03 10:40:00|4182.4|4180.4|4180.9|4178.9|4183.7|4181.7|4179.7|4177.7|125
1585910700000|2020-04-03 10:45:00|4181.2|4179.2|4184.9|4182.9|4188.2|4186.2|4181.2|4179.2|193
1585911000000|2020-04-03 10:50:00|4185.2|4183.2|4187.9|4185.9|4189.9|4187.9|4184.7|4182.7|223
1585911300000|2020-04-03 10:55:00|4188.2|4186.2|4182.2|4180.2|4190.2|4188.2|4181.4|4179.4|228
1585911600000|2020-04-03 11:00:00|4181.9|4179.9|4185.4|4183.4|4185.9|4183.9|4176.9|4174.9|359
1585911900000|2020-04-03 11:05:00|4185.7|4183.7|4175.4|4173.4|4186.9|4184.9|4174.4|4172.4|247
1585912200000|2020-04-03 11:10:00|4175.2|4173.2|4176.9|4174.9|4177.7|4175.7|4173.2|4171.2|164
1585912500000|2020-04-03 11:15:00|4176.7|4174.7|4175.9|4173.9|4182.2|4180.2|4173.9|4171.9|145
1585912800000|2020-04-03 11:20:00|4176.2|4174.2|4178.7|4176.7|4181.4|4179.4|4175.9|4173.9|235
1585913100000|2020-04-03 11:25:00|4178.4|4176.4|4179.7|4177.7|4179.9|4177.9|4176.4|4174.4|206
1585913400000|2020-04-03 11:30:00|4179.4|4177.4|4186.4|4184.4|4187.2|4185.2|4177.4|4175.4|243
1585913700000|2020-04-03 11:35:00|4186.7|4184.7|4185.9|4183.9|4188.2|4186.2|4184.7|4182.7|163
1585914000000|2020-04-03 11:40:00|4185.8|4183.8|4183.3|4181.3|4185.8|4183.8|4182.3|4180.3|103
1585914300000|2020-04-03 11:45:00|4183.8|4181.8|4195.1|4193.1|4197.3|4195.3|4182.8|4180.8|455
1585914600000|2020-04-03 11:50:00|4195.3|4193.3|4196.8|4194.8|4198.8|4196.8|4191.3|4189.3|200
1585914900000|2020-04-03 11:55:00|4198.3|4196.3|4209.1|4207.1|4214.3|4212.3|4193.1|4191.1|974
1585915200000|2020-04-03 12:00:00|4208.8|4206.8|4204.6|4202.6|4211.8|4209.8|4202.1|4200.1|270
1585915500000|2020-04-03 12:05:00|4204.3|4202.3|4195.3|4193.3|4205.6|4203.6|4195.1|4193.1|274
1585915800000|2020-04-03 12:10:00|4195.6|4193.6|4193.8|4191.8|4198.6|4196.6|4190.8|4188.8|324
1585916100000|2020-04-03 12:15:00|4193.6|4191.6|4185.1|4183.1|4195.1|4193.1|4184.3|4182.3|236
1585916400000|2020-04-03 12:20:00|4184.8|4182.8|4186.8|4184.8|4189.8|4187.8|4182.8|4180.8|273
1585916700000|2020-04-03 12:25:00|4186.1|4184.1|4182.1|4180.1|4190.1|4188.1|4172.8|4170.8|595
1585917000000|2020-04-03 12:30:00|4181.8|4179.8|4189.6|4187.6|4195.1|4193.1|4168.8|4166.8|1076
1585917300000|2020-04-03 12:35:00|4189.8|4187.8|4188.1|4186.1|4190.6|4188.6|4184.6|4182.6|207
1585917600000|2020-04-03 12:40:00|4187.8|4185.8|4185.8|4183.8|4194.3|4192.3|4183.1|4181.1|276
1585917900000|2020-04-03 12:45:00|4185.6|4183.6|4187.8|4185.8|4191.6|4189.6|4179.3|4177.3|146
1585918200000|2020-04-03 12:50:00|4188.1|4186.1|4184.3|4182.3|4190.1|4188.1|4182.6|4180.6|241
1585918500000|2020-04-03 12:55:00|4184.1|4182.1|4185.1|4183.1|4185.3|4183.3|4178.6|4176.6|202
1585918800000|2020-04-03 13:00:00|4184.8|4182.8|4186.6|4184.6|4188.1|4186.1|4181.1|4179.1|345
1585919100000|2020-04-03 13:05:00|4186.3|4184.3|4172.3|4170.3|4188.3|4186.3|4171.8|4169.8|356
1585919400000|2020-04-03 13:10:00|4172.6|4170.6|4172.3|4170.3|4175.8|4173.8|4168.3|4166.3|238
1585919700000|2020-04-03 13:15:00|4172.1|4170.1|4170.8|4168.8|4177.1|4175.1|4170.6|4168.6|205
1585920000000|2020-04-03 13:20:00|4171.1|4169.1|4176.6|4174.6|4179.1|4177.1|4171.1|4169.1|223
1585920300000|2020-04-03 13:25:00|4176.8|4174.8|4174.3|4172.3|4180.8|4178.8|4172.8|4170.8|331
1585920600000|2020-04-03 13:30:00|4173.6|4171.6|4183.1|4181.1|4184.8|4182.8|4169.8|4167.8|724
1585920900000|2020-04-03 13:35:00|4183.3|4181.3|4185.8|4183.8|4186.6|4184.6|4176.3|4174.3|539
1585921200000|2020-04-03 13:40:00|4185.1|4183.1|4191.3|4189.3|4197.8|4195.8|4183.3|4181.3|493
1585921500000|2020-04-03 13:45:00|4191.1|4189.1|4184.8|4182.8|4195.1|4193.1|4184.8|4182.8|566
1585921800000|2020-04-03 13:50:00|4185.1|4183.1|4177.3|4175.3|4186.6|4184.6|4171.6|4169.6|405
1585922100000|2020-04-03 13:55:00|4177.1|4175.1|4178.6|4176.6|4184.8|4182.8|4175.3|4173.3|342
1585922400000|2020-04-03 14:00:00|4178.8|4176.8|4174.6|4172.6|4187.3|4185.3|4174.3|4172.3|348
1585922700000|2020-04-03 14:05:00|4174.8|4172.8|4186.3|4184.3|4190.6|4188.6|4174.3|4172.3|446
1585923000000|2020-04-03 14:10:00|4186.1|4184.1|4179.1|4177.1|4187.1|4185.1|4177.6|4175.6|271
1585923300000|2020-04-03 14:15:00|4178.9|4176.9|4166.9|4164.9|4178.9|4176.9|4165.6|4163.6|296
1585923600000|2020-04-03 14:20:00|4167.1|4165.1|4173.9|4171.9|4174.1|4172.1|4163.1|4161.1|352
1585923900000|2020-04-03 14:25:00|4173.6|4171.6|4167.9|4165.9|4173.9|4171.9|4164.6|4162.6|366
1585924200000|2020-04-03 14:30:00|4168.1|4166.1|4168.1|4166.1|4171.1|4169.1|4163.6|4161.6|432
1585924500000|2020-04-03 14:35:00|4167.9|4165.9|4162.1|4160.1|4170.6|4168.6|4158.4|4156.4|463
1585924800000|2020-04-03 14:40:00|4161.9|4159.9|4169.6|4167.6|4170.6|4168.6|4160.6|4158.6|342
1585925100000|2020-04-03 14:45:00|4169.4|4167.4|4169.1|4167.1|4172.6|4170.6|4164.6|4162.6|557
1585925400000|2020-04-03 14:50:00|4168.9|4166.9|4163.9|4161.9|4173.6|4171.6|4162.4|4160.4|277
1585925700000|2020-04-03 14:55:00|4164.1|4162.1|4170.1|4168.1|4172.4|4170.4|4162.1|4160.1|353
1585926000000|2020-04-03 15:00:00|4171.6|4169.6|4171.6|4169.6|4174.9|4172.9|4170.9|4168.9|400
1585926300000|2020-04-03 15:05:00|4171.9|4169.9|4164.1|4162.1|4172.1|4170.1|4160.4|4158.4|373
1585926600000|2020-04-03 15:10:00|4163.9|4161.9|4159.4|4157.4|4165.1|4163.1|4157.9|4155.9|472
1585926900000|2020-04-03 15:15:00|4159.6|4157.6|4156.6|4154.6|4162.4|4160.4|4154.9|4152.9|6446
1585927200000|2020-04-03 15:20:00|4156.9|4154.9|4144.6|4142.6|4159.4|4157.4|4143.6|4141.6|688
1585927500000|2020-04-03 15:25:00|4144.4|4142.4|4151.6|4149.6|4156.6|4154.6|4142.6|4140.6|1212
1585927800000|2020-04-03 15:30:00|4152.4|4149.4|4159.6|4156.6|4166.1|4163.1|4144.9|4141.9|2518
1585928100000|2020-04-03 15:35:00|4158.4|4155.4|4155.4|4152.4|4160.4|4157.4|4146.4|4143.4|2116
1585928400000|2020-04-03 15:40:00|4155.1|4152.1|4144.4|4141.4|4155.4|4152.4|4142.6|4139.6|120
1585928700000|2020-04-03 15:45:00|4144.6|4141.6|4142.6|4139.6|4146.1|4143.1|4137.6|4134.6|218
1585929000000|2020-04-03 15:50:00|4142.9|4139.9|4145.9|4142.9|4146.6|4143.6|4137.9|4134.9|168
1585929300000|2020-04-03 15:55:00|4146.1|4143.1|4146.4|4143.4|4154.1|4151.1|4144.9|4141.9|291
1585929600000|2020-04-03 16:00:00|4146.1|4143.1|4144.9|4141.9|4148.6|4145.6|4140.4|4137.4|123
1585929900000|2020-04-03 16:05:00|4144.6|4141.6|4133.9|4130.9|4144.9|4141.9|4129.9|4126.9|141
1585930200000|2020-04-03 16:10:00|4134.1|4131.1|4133.9|4130.9|4137.4|4134.4|4131.6|4128.6|69
1585930500000|2020-04-03 16:15:00|4134.1|4131.1|4129.9|4126.9|4137.1|4134.1|4128.4|4125.4|45
1585930800000|2020-04-03 16:20:00|4130.1|4127.1|4135.9|4132.9|4140.4|4137.4|4128.9|4125.9|110
1585931100000|2020-04-03 16:25:00|4136.1|4133.1|4133.1|4130.1|4137.6|4134.6|4129.6|4126.6|119
1585931400000|2020-04-03 16:30:00|4132.6|4129.6|4136.6|4133.6|4140.1|4137.1|4131.1|4128.1|49
1585931700000|2020-04-03 16:35:00|4136.4|4133.4|4141.6|4138.6|4141.9|4138.9|4135.6|4132.6|62
1585932000000|2020-04-03 16:40:00|4141.9|4138.9|4138.6|4135.6|4144.1|4141.1|4136.6|4133.6|125
1585932300000|2020-04-03 16:45:00|4138.4|4135.4|4128.9|4125.9|4138.9|4135.9|4127.1|4124.1|66
1585932600000|2020-04-03 16:50:00|4129.1|4126.1|4131.1|4128.1|4133.6|4130.6|4127.4|4124.4|25
1585932900000|2020-04-03 16:55:00|4130.9|4127.9|4136.1|4133.1|4136.9|4133.9|4129.6|4126.6|58
1585933200000|2020-04-03 17:00:00|4136.4|4133.4|4136.6|4133.6|4140.4|4137.4|4135.4|4132.4|157
1585933500000|2020-04-03 17:05:00|4136.9|4133.9|4139.6|4136.6|4140.4|4137.4|4135.1|4132.1|50
1585933800000|2020-04-03 17:10:00|4139.9|4136.9|4132.9|4129.9|4140.1|4137.1|4132.9|4129.9|49
1585934100000|2020-04-03 17:15:00|4132.6|4129.6|4147.4|4144.4|4150.1|4147.1|4132.4|4129.4|380
1585934400000|2020-04-03 17:20:00|4147.6|4144.6|4138.9|4135.9|4149.6|4146.6|4138.6|4135.6|66
1585934700000|2020-04-03 17:25:00|4138.6|4135.6|4133.6|4130.6|4138.9|4135.9|4129.9|4126.9|65
1585935000000|2020-04-03 17:30:00|4133.4|4130.4|4127.9|4124.9|4133.4|4130.4|4127.1|4124.1|44
1585935300000|2020-04-03 17:35:00|4127.6|4124.6|4124.9|4121.9|4129.1|4126.1|4124.1|4121.1|120
1585935600000|2020-04-03 17:40:00|4125.1|4122.1|4126.9|4123.9|4127.4|4124.4|4120.9|4117.9|78
1585935900000|2020-04-03 17:45:00|4127.1|4124.1|4130.4|4127.4|4135.1|4132.1|4127.1|4124.1|58
1585936200000|2020-04-03 17:50:00|4130.1|4127.1|4127.6|4124.6|4131.4|4128.4|4124.9|4121.9|47
1585936500000|2020-04-03 17:55:00|4127.4|4124.4|4125.4|4122.4|4127.4|4124.4|4121.1|4118.1|58
1585936800000|2020-04-03 18:00:00|4125.1|4122.1|4123.9|4120.9|4128.1|4125.1|4118.9|4115.9|71
1585937100000|2020-04-03 18:05:00|4123.6|4120.6|4121.9|4118.9|4124.6|4121.6|4120.6|4117.6|21
1585937400000|2020-04-03 18:10:00|4122.1|4119.1|4119.9|4116.9|4122.1|4119.1|4114.4|4111.4|101
1585937700000|2020-04-03 18:15:00|4120.1|4117.1|4117.9|4114.9|4122.1|4119.1|4116.9|4113.9|49
1585938000000|2020-04-03 18:20:00|4117.6|4114.6|4121.6|4118.6|4123.6|4120.6|4117.4|4114.4|66
1585938300000|2020-04-03 18:25:00|4121.9|4118.9|4128.9|4125.9|4129.6|4126.6|4120.1|4117.1|44
1585938600000|2020-04-03 18:30:00|4129.1|4126.1|4122.9|4119.9|4129.1|4126.1|4118.1|4115.1|40
1585938900000|2020-04-03 18:35:00|4123.1|4120.1|4122.9|4119.9|4125.4|4122.4|4118.4|4115.4|54
1585939200000|2020-04-03 18:40:00|4122.6|4119.6|4115.6|4112.6|4125.1|4122.1|4115.1|4112.1|46
1585939500000|2020-04-03 18:45:00|4115.9|4112.9|4125.4|4122.4|4126.1|4123.1|4115.9|4112.9|59
1585939800000|2020-04-03 18:50:00|4125.1|4122.1|4128.4|4125.4|4136.1|4133.1|4125.1|4122.1|140
1585940100000|2020-04-03 18:55:00|4128.1|4125.1|4136.1|4133.1|4136.1|4133.1|4128.1|4125.1|79
1585940400000|2020-04-03 19:00:00|4135.9|4132.9|4132.4|4129.4|4141.1|4138.1|4129.4|4126.4|75
1585940700000|2020-04-03 19:05:00|4132.6|4129.6|4125.4|4122.4|4133.4|4130.4|4125.4|4122.4|83
1585941000000|2020-04-03 19:10:00|4125.1|4122.1|4127.9|4124.9|4129.9|4126.9|4123.1|4120.1|77
1585941300000|2020-04-03 19:15:00|4127.4|4124.4|4134.6|4131.6|4139.4|4136.4|4125.9|4122.9|107
1585941600000|2020-04-03 19:20:00|4134.4|4131.4|4124.9|4121.9|4136.4|4133.4|4123.4|4120.4|108
1585941900000|2020-04-03 19:25:00|4124.6|4121.6|4129.4|4126.4|4130.9|4127.9|4122.4|4119.4|33
1585942200000|2020-04-03 19:30:00|4129.6|4126.6|4123.1|4120.1|4135.9|4132.9|4122.6|4119.6|61
1585942500000|2020-04-03 19:35:00|4123.6|4120.6|4119.4|4116.4|4128.1|4125.1|4118.4|4115.4|96
1585942800000|2020-04-03 19:40:00|4119.6|4116.6|4116.1|4113.1|4121.9|4118.9|4115.4|4112.4|151
1585943100000|2020-04-03 19:45:00|4115.9|4112.9|4137.1|4134.1|4138.4|4135.4|4115.9|4112.9|275
1585943400000|2020-04-03 19:50:00|4138.6|4135.6|4158.9|4155.9|4159.6|4156.6|4138.6|4135.6|411
1585943700000|2020-04-03 19:55:00|4158.4|4155.4|4141.9|4138.9|4158.4|4155.4|4137.1|4134.1|192
1585944900000|2020-04-03 20:15:00|4152.9|4147.9|4153.4|4148.4|4153.9|4148.9|4152.7|4147.7|0
1585945200000|2020-04-03 20:20:00|4153.6|4148.6|4152.8|4147.8|4153.6|4148.6|4152.2|4147.2|0
1585945500000|2020-04-03 20:25:00|4153.1|4148.1|4151.9|4146.9|4153.1|4148.1|4151|4146|0
1585945800000|2020-04-03 20:30:00|4152|4147|4151.4|4146.4|4156|4151|4149.5|4144.5|0
1585946100000|2020-04-03 20:35:00|4151.5|4146.5|4147.8|4142.8|4152.1|4147.1|4146.4|4141.4|0
1585946400000|2020-04-03 20:40:00|4147.7|4142.7|4146.9|4141.9|4148.3|4143.3|4145.9|4140.9|0
1585946700000|2020-04-03 20:45:00|4147.2|4142.2|4149.7|4144.7|4149.7|4144.7|4146.4|4141.4|0
1585947000000|2020-04-03 20:50:00|4149.9|4144.9|4149.2|4144.2|4153.8|4148.8|4147|4142|0
1585947300000|2020-04-03 20:55:00|4149.1|4144.1|4148.8|4143.8|4150.8|4145.8|4146.4|4141.4|0
1586124000000|2020-04-05 22:00:00|4199.9|4194.9|4198.8|4193.8|4206.3|4201.3|4192.5|4187.5|0
1586124300000|2020-04-05 22:05:00|4199|4194|4197.3|4192.3|4205|4200|4191.2|4186.2|0
1586124600000|2020-04-05 22:10:00|4197.2|4192.2|4193.1|4188.1|4199.8|4194.8|4192.3|4187.3|0
1586124900000|2020-04-05 22:15:00|4193|4188|4195|4190|4195|4190|4182.6|4177.6|0
1586125200000|2020-04-05 22:20:00|4195.2|4190.2|4205.6|4200.6|4205.6|4200.6|4192.2|4187.2|0
1586125500000|2020-04-05 22:25:00|4205.5|4200.5|4201.7|4196.7|4205.8|4200.8|4200.6|4195.6|0
1586125800000|2020-04-05 22:30:00|4201.8|4196.8|4200.3|4195.3|4202|4197|4196.8|4191.8|0
1586126100000|2020-04-05 22:35:00|4200.4|4195.4|4197.8|4192.8|4201.9|4196.9|4196.2|4191.2|0
1586126400000|2020-04-05 22:40:00|4198|4193|4200.7|4195.7|4203.9|4198.9|4197.5|4192.5|0
1586126700000|2020-04-05 22:45:00|4200.9|4195.9|4201.3|4196.3|4204.4|4199.4|4200.7|4195.7|0
1586127000000|2020-04-05 22:50:00|4201.2|4196.2|4197.6|4192.6|4201.2|4196.2|4196.6|4191.6|0
1586127300000|2020-04-05 22:55:00|4197.3|4192.3|4199.1|4194.1|4200.6|4195.6|4196.9|4191.9|0
1586127600000|2020-04-05 23:00:00|4199.2|4194.2|4205.3|4200.3|4206.2|4201.2|4198.7|4193.7|0
1586127900000|2020-04-05 23:05:00|4205.2|4200.2|4208.5|4203.5|4212.3|4207.3|4204.8|4199.8|0
1586128200000|2020-04-05 23:10:00|4208.6|4203.6|4207.8|4202.8|4210.1|4205.1|4206.4|4201.4|0
1586128500000|2020-04-05 23:15:00|4207.9|4202.9|4206.4|4202.4|4209.2|4205.2|4205.8|4201.8|0
1586128800000|2020-04-05 23:20:00|4206.3|4202.3|4203.4|4199.4|4208.2|4204.2|4203.1|4199.1|0
1586129100000|2020-04-05 23:25:00|4203.5|4199.5|4204.7|4200.7|4205.9|4201.9|4202.3|4198.3|0
1586129400000|2020-04-05 23:30:00|4204.4|4200.4|4195.3|4191.3|4204.7|4200.7|4193.9|4189.9|0
1586129700000|2020-04-05 23:35:00|4194.9|4190.9|4197.8|4193.8|4200.3|4196.3|4194.9|4190.9|0
1586130000000|2020-04-05 23:40:00|4197.9|4193.9|4197.6|4193.6|4198.2|4194.2|4193.9|4189.9|0
1586130300000|2020-04-05 23:45:00|4197.7|4193.7|4198.6|4194.6|4200.1|4196.1|4196.5|4192.5|0
1586130600000|2020-04-05 23:50:00|4198.7|4194.7|4199.4|4195.4|4203.5|4199.5|4196.6|4192.6|0
1586130900000|2020-04-05 23:55:00|4199.5|4195.5|4204.8|4200.8|4206.4|4202.4|4199.5|4195.5|0
1586131200000|2020-04-06 00:00:00|4204.9|4200.9|4205.4|4201.4|4213.7|4209.7|4203.7|4199.7|0
1586131500000|2020-04-06 00:05:00|4205.3|4201.3|4209.6|4205.6|4210.2|4206.2|4204.3|4200.3|0
1586131800000|2020-04-06 00:10:00|4209.5|4205.5|4212.4|4208.4|4213.2|4209.2|4205.5|4201.5|0
1586132100000|2020-04-06 00:15:00|4212.3|4208.3|4249|4245|4249.2|4245.2|4210.7|4206.7|0
1586132400000|2020-04-06 00:20:00|4249.1|4245.1|4244.9|4240.9|4250.5|4246.5|4239.3|4235.3|0
1586132700000|2020-04-06 00:25:00|4245|4241|4246.9|4242.9|4247.7|4243.7|4239.8|4235.8|0
1586133000000|2020-04-06 00:30:00|4247.2|4243.2|4263.1|4259.1|4263.3|4259.3|4246.1|4242.1|0
1586133300000|2020-04-06 00:35:00|4263.6|4259.6|4282|4278|4285.2|4281.2|4260.5|4256.5|0
1586133600000|2020-04-06 00:40:00|4282.1|4278.1|4272.5|4268.5|4286.2|4282.2|4270.3|4266.3|0
1586133900000|2020-04-06 00:45:00|4272.2|4268.2|4266.5|4262.5|4277.6|4273.6|4259.8|4255.8|0
1586134200000|2020-04-06 00:50:00|4266|4262|4268.1|4264.1|4271|4267|4265|4261|0
1586134500000|2020-04-06 00:55:00|4268.4|4264.4|4267.4|4263.4|4271.8|4267.8|4265|4261|0
1586134800000|2020-04-06 01:00:00|4267.2|4263.2|4271.8|4267.8|4278.6|4274.6|4262.8|4258.8|0
1586135100000|2020-04-06 01:05:00|4272|4268|4270.4|4266.4|4273.5|4269.5|4267.1|4263.1|0
1586135400000|2020-04-06 01:10:00|4270.3|4266.3|4274|4270|4276.2|4272.2|4265|4261|0
1586135700000|2020-04-06 01:15:00|4274.1|4270.1|4270.1|4266.1|4281.2|4277.2|4270|4266|0
1586136000000|2020-04-06 01:20:00|4270.4|4266.4|4276.2|4272.2|4277|4273|4267.1|4263.1|0
1586136300000|2020-04-06 01:25:00|4275.9|4271.9|4264.1|4260.1|4279.2|4275.2|4264|4260|0
1586136600000|2020-04-06 01:30:00|4264|4260|4258.4|4254.4|4265.6|4261.6|4256.9|4252.9|0
1586136900000|2020-04-06 01:35:00|4258.1|4254.1|4256.9|4252.9|4263.9|4259.9|4254.4|4250.4|0
1586137200000|2020-04-06 01:40:00|4256.8|4252.8|4251.4|4247.4|4259.3|4255.3|4246.6|4242.6|0
1586137500000|2020-04-06 01:45:00|4251.3|4247.3|4239|4235|4251.6|4247.6|4238.7|4234.7|0
1586137800000|2020-04-06 01:50:00|4238.9|4234.9|4240.9|4236.9|4249.3|4245.3|4235.3|4231.3|0
1586138100000|2020-04-06 01:55:00|4240.7|4236.7|4253|4249|4253.7|4249.7|4237.9|4233.9|0
1586138400000|2020-04-06 02:00:00|4253.6|4249.6|4250.5|4246.5|4258.6|4254.6|4248.8|4244.8|0
1586138700000|2020-04-06 02:05:00|4250.6|4246.6|4257.6|4253.6|4261.9|4257.9|4250.6|4246.6|0
1586139000000|2020-04-06 02:10:00|4257.9|4253.9|4266.5|4262.5|4267|4263|4253.1|4249.1|0
1586139300000|2020-04-06 02:15:00|4266.4|4262.4|4260.9|4256.9|4271.2|4267.2|4257.8|4253.8|0
1586139600000|2020-04-06 02:20:00|4260.6|4256.6|4254.6|4250.6|4261.8|4257.8|4254|4250|0
1586139900000|2020-04-06 02:25:00|4254.3|4250.3|4255.3|4251.3|4261.4|4257.4|4248.8|4244.8|0
1586140200000|2020-04-06 02:30:00|4255.5|4251.5|4247|4243|4256.6|4252.6|4243.8|4239.8|0
1586140500000|2020-04-06 02:35:00|4246.9|4242.9|4255.2|4251.2|4257.4|4253.4|4245.3|4241.3|0
1586140800000|2020-04-06 02:40:00|4255.4|4251.4|4258.9|4254.9|4261.1|4257.1|4253.8|4249.8|0
1586141100000|2020-04-06 02:45:00|4259|4255|4255.3|4251.3|4266.5|4262.5|4254.4|4250.4|0
1586141400000|2020-04-06 02:50:00|4256|4252|4262.3|4258.3|4265.4|4261.4|4255.3|4251.3|0
1586141700000|2020-04-06 02:55:00|4262.6|4258.6|4265.7|4261.7|4267.8|4263.8|4261.7|4257.7|0
1586142000000|2020-04-06 03:00:00|4266|4262|4264.5|4260.5|4268|4264|4264.5|4260.5|0
1586142300000|2020-04-06 03:05:00|4264.8|4260.8|4256.2|4252.2|4265.3|4261.3|4254.6|4250.6|0
1586142600000|2020-04-06 03:10:00|4256.1|4252.1|4259.5|4255.5|4261|4257|4254.5|4250.5|0
1586142900000|2020-04-06 03:15:00|4259.4|4255.4|4261.1|4257.1|4261.2|4257.2|4255|4251|0
1586143200000|2020-04-06 03:20:00|4261.4|4257.4|4256.4|4252.4|4262.6|4258.6|4252.3|4248.3|0
1586143500000|2020-04-06 03:25:00|4256.5|4252.5|4264.6|4260.6|4265.3|4261.3|4256.3|4252.3|0
1586143800000|2020-04-06 03:30:00|4265.3|4261.3|4272.2|4268.2|4274.4|4270.4|4264.6|4260.6|0
1586144100000|2020-04-06 03:35:00|4272.5|4268.5|4271.3|4267.3|4276.7|4272.7|4266.8|4262.8|0
1586144400000|2020-04-06 03:40:00|4271.4|4267.4|4270.2|4266.2|4272.9|4268.9|4266.5|4262.5|0
1586144700000|2020-04-06 03:45:00|4270.5|4266.5|4267.2|4263.2|4272.6|4268.6|4265.7|4261.7|0
1586145000000|2020-04-06 03:50:00|4267.3|4263.3|4272.7|4268.7|4274.3|4270.3|4265|4261|0
1586145300000|2020-04-06 03:55:00|4272.8|4268.8|4275.4|4271.4|4277|4273|4272.7|4268.7|0
1586145600000|2020-04-06 04:00:00|4275.5|4271.5|4277.6|4273.6|4282.7|4278.7|4275.5|4271.5|0
1586145900000|2020-04-06 04:05:00|4277.7|4273.7|4274.4|4270.4|4281.3|4277.3|4268.3|4264.3|0
1586146200000|2020-04-06 04:10:00|4274.3|4270.3|4281.2|4277.2|4286.6|4282.6|4272.8|4268.8|0
1586146500000|2020-04-06 04:15:00|4281.3|4277.3|4277.1|4273.1|4286.1|4282.1|4275.6|4271.6|0
1586146800000|2020-04-06 04:20:00|4277.2|4273.2|4278.9|4274.9|4281.9|4277.9|4277.1|4273.1|0
1586147100000|2020-04-06 04:25:00|4278.6|4274.6|4278.4|4274.4|4283.4|4279.4|4277.3|4273.3|0
1586147400000|2020-04-06 04:30:00|4278.5|4274.5|4279.9|4275.9|4281.5|4277.5|4275.7|4271.7|0
1586147700000|2020-04-06 04:35:00|4280|4276|4287.2|4283.2|4288.6|4284.6|4279.9|4275.9|0
1586148000000|2020-04-06 04:40:00|4286.9|4282.9|4280.5|4276.5|4287.3|4283.3|4279|4275|0
1586148300000|2020-04-06 04:45:00|4280.8|4276.8|4280.4|4276.4|4284.8|4280.8|4276|4272|0
1586148600000|2020-04-06 04:50:00|4280.3|4276.3|4294.4|4290.4|4294.5|4290.5|4279.6|4275.6|0
1586148900000|2020-04-06 04:55:00|4293.9|4289.9|4294.9|4290.9|4297.2|4293.2|4292.1|4288.1|0
1586149200000|2020-04-06 05:00:00|4295|4291|4298.1|4294.1|4301.8|4297.8|4295|4291|0
1586149500000|2020-04-06 05:05:00|4298.2|4294.2|4285|4281|4300.3|4296.3|4282.4|4278.4|0
1586149800000|2020-04-06 05:10:00|4285.4|4281.4|4282.6|4278.6|4289.9|4285.9|4281.7|4277.7|0
1586150100000|2020-04-06 05:15:00|4282.5|4278.5|4281|4277|4285.8|4281.8|4279.6|4275.6|0
1586150400000|2020-04-06 05:20:00|4280.7|4276.7|4283.8|4279.8|4285.3|4281.3|4280.2|4276.2|0
1586150700000|2020-04-06 05:25:00|4283.7|4279.7|4282.9|4278.9|4283.8|4279.8|4275.6|4271.6|0
1586151000000|2020-04-06 05:30:00|4283|4279|4297.8|4293.8|4299.9|4295.9|4283|4279|0
1586151300000|2020-04-06 05:35:00|4297.7|4293.7|4302.6|4298.6|4303.6|4299.6|4293.1|4289.1|0
1586151600000|2020-04-06 05:40:00|4302.3|4298.3|4303.5|4299.5|4309.1|4305.1|4294.1|4290.1|0
1586151900000|2020-04-06 05:45:00|4303.4|4299.4|4292.2|4288.2|4308|4304|4289|4285|0
1586152200000|2020-04-06 05:50:00|4292.5|4288.5|4308.9|4304.9|4309.5|4305.5|4292|4288|0
1586152500000|2020-04-06 05:55:00|4308|4304|4304.4|4300.4|4308|4304|4297.6|4293.6|0
1586152800000|2020-04-06 06:00:00|4302.2|4298.2|4315.6|4312.6|4322.4|4319.4|4302.2|4298.1|339
1586153100000|2020-04-06 06:05:00|4315.4|4312.4|4310.1|4307.1|4319.4|4316.4|4307.6|4304.6|278
1586153400000|2020-04-06 06:10:00|4309.9|4306.9|4295.1|4292.1|4310.4|4307.4|4292.9|4289.9|288
1586153700000|2020-04-06 06:15:00|4294.9|4291.9|4293.9|4290.9|4297.9|4294.9|4288.6|4285.6|177
1586154000000|2020-04-06 06:20:00|4293.4|4290.4|4305.9|4302.9|4308.9|4305.9|4293.4|4290.4|307
1586154300000|2020-04-06 06:25:00|4305.6|4302.6|4302.4|4299.4|4305.6|4302.6|4293.4|4290.4|173
1586154600000|2020-04-06 06:30:00|4302.1|4299.1|4292.1|4289.1|4302.4|4299.4|4291.6|4288.6|256
1586154900000|2020-04-06 06:35:00|4292.4|4289.4|4291.9|4288.9|4294.4|4291.4|4283.4|4280.4|313
1586155200000|2020-04-06 06:40:00|4292.1|4289.1|4288.4|4285.4|4292.1|4289.1|4283.1|4280.1|107
1586155500000|2020-04-06 06:45:00|4288.1|4285.1|4287.4|4284.4|4291.4|4288.4|4285.1|4282.1|119
1586155800000|2020-04-06 06:50:00|4288.1|4285.1|4293.1|4290.1|4293.4|4290.4|4285.9|4282.9|183
1586156100000|2020-04-06 06:55:00|4292.1|4289.1|4294.4|4291.4|4300.4|4297.4|4286.1|4283.1|328
1586156400000|2020-04-06 07:00:00|4293.9|4291.9|4303.9|4301.9|4309.9|4307.9|4280.9|4278.9|1724
1586156700000|2020-04-06 07:05:00|4305.1|4303.1|4302.9|4300.9|4305.1|4303.1|4292.9|4290.9|734
1586157000000|2020-04-06 07:10:00|4303.1|4301.1|4305.9|4303.9|4308.4|4306.4|4298.6|4296.6|500
1586157300000|2020-04-06 07:15:00|4306.1|4304.1|4308.4|4306.4|4308.4|4306.4|4298.9|4296.9|565
1586157600000|2020-04-06 07:20:00|4308.1|4306.1|4303.9|4301.9|4316.6|4314.6|4303.9|4301.9|750
1586157900000|2020-04-06 07:25:00|4304.1|4302.1|4312.1|4310.1|4312.6|4310.6|4297.9|4295.9|391
1586158200000|2020-04-06 07:30:00|4312.6|4310.6|4306.9|4304.9|4318.6|4316.6|4304.1|4302.1|813
1586158500000|2020-04-06 07:35:00|4306.1|4304.1|4301.6|4299.6|4307.6|4305.6|4297.1|4295.1|434
1586158800000|2020-04-06 07:40:00|4300.8|4298.8|4289.1|4287.1|4302.3|4300.3|4286.3|4284.3|356
1586159100000|2020-04-06 07:45:00|4288.8|4286.8|4292.8|4290.8|4294.3|4292.3|4287.3|4285.3|204
1586159400000|2020-04-06 07:50:00|4293.1|4291.1|4302.8|4300.8|4305.6|4303.6|4290.1|4288.1|379
1586159700000|2020-04-06 07:55:00|4303.1|4301.1|4300.3|4298.3|4306.1|4304.1|4298.1|4296.1|213
1586160000000|2020-04-06 08:00:00|4298.8|4296.8|4287.1|4285.1|4302.1|4300.1|4286.3|4284.3|274
1586160300000|2020-04-06 08:05:00|4286.8|4284.8|4288.3|4286.3|4292.6|4290.6|4281.3|4279.3|297
1586160600000|2020-04-06 08:10:00|4288.1|4286.1|4273.8|4271.8|4288.8|4286.8|4271.3|4269.3|297
1586160900000|2020-04-06 08:15:00|4274.1|4272.1|4275.6|4273.6|4278.8|4276.8|4270.8|4268.8|278
1586161200000|2020-04-06 08:20:00|4275.8|4273.8|4277.1|4275.1|4278.8|4276.8|4271.8|4269.8|177
1586161500000|2020-04-06 08:25:00|4277.3|4275.3|4284.8|4282.8|4284.8|4282.8|4272.8|4270.8|159
1586161800000|2020-04-06 08:30:00|4285.1|4283.1|4275.3|4273.3|4285.1|4283.1|4272.3|4270.3|131
1586162100000|2020-04-06 08:35:00|4275.6|4273.6|4274.8|4272.8|4276.8|4274.8|4266.1|4264.1|281
1586162400000|2020-04-06 08:40:00|4274.6|4272.6|4279.1|4277.1|4281.8|4279.8|4273.6|4271.6|210
1586162700000|2020-04-06 08:45:00|4278.6|4276.6|4277.3|4275.3|4283.1|4281.1|4273.8|4271.8|145
1586163000000|2020-04-06 08:50:00|4277.6|4275.6|4285.1|4283.1|4287.8|4285.8|4276.8|4274.8|198
1586163300000|2020-04-06 08:55:00|4284.8|4282.8|4291.3|4289.3|4293.3|4291.3|4284.3|4282.3|451
1586163600000|2020-04-06 09:00:00|4290.8|4288.8|4287.1|4285.1|4292.8|4290.8|4287.1|4285.1|193
1586163900000|2020-04-06 09:05:00|4286.8|4284.8|4283.6|4281.6|4290.8|4288.8|4282.6|4280.6|163
1586164200000|2020-04-06 09:10:00|4283.3|4281.3|4291.1|4289.1|4291.1|4289.1|4279.6|4277.6|400
1586164500000|2020-04-06 09:15:00|4290.8|4288.8|4292.3|4290.3|4292.8|4290.8|4286.3|4284.3|196
1586164800000|2020-04-06 09:20:00|4293.1|4291.1|4294.6|4292.6|4297.6|4295.6|4290.1|4288.1|288
1586165100000|2020-04-06 09:25:00|4294.3|4292.3|4295.1|4293.1|4302.6|4300.6|4293.6|4291.6|297
1586165400000|2020-04-06 09:30:00|4295.3|4293.3|4300.3|4298.3|4304.8|4302.8|4294.3|4292.3|320
1586165700000|2020-04-06 09:35:00|4300.6|4298.6|4300.8|4298.8|4303.6|4301.6|4295.3|4293.3|133
1586166000000|2020-04-06 09:40:00|4300.6|4298.6|4309.6|4307.6|4309.8|4307.8|4300.3|4298.3|348
1586166300000|2020-04-06 09:45:00|4309.3|4307.3|4309.1|4307.1|4312.1|4310.1|4303.8|4301.8|787
1586166600000|2020-04-06 09:50:00|4308.8|4306.8|4305.3|4303.3|4313.1|4311.1|4305.1|4303.1|379
1586166900000|2020-04-06 09:55:00|4305.1|4303.1|4307.1|4305.1|4309.3|4307.3|4302.3|4300.3|279
1586167200000|2020-04-06 10:00:00|4307.3|4305.3|4309.3|4307.3|4311.3|4309.3|4305.8|4303.8|211
1586167500000|2020-04-06 10:05:00|4309.1|4307.1|4299.3|4297.3|4309.8|4307.8|4298.6|4296.6|144
1586167800000|2020-04-06 10:10:00|4299.1|4297.1|4294.3|4292.3|4299.1|4297.1|4290.8|4288.8|254
1586168100000|2020-04-06 10:15:00|4294.6|4292.6|4300.8|4298.8|4302.1|4300.1|4292.6|4290.6|136
1586168400000|2020-04-06 10:20:00|4301.1|4299.1|4304.3|4302.3|4304.3|4302.3|4298.3|4296.3|128
1586168700000|2020-04-06 10:25:00|4304.1|4302.1|4305.3|4303.3|4306.3|4304.3|4301.6|4299.6|269
1586169000000|2020-04-06 10:30:00|4305.1|4303.1|4307.1|4305.1|4308.3|4306.3|4304.3|4302.3|253
1586169300000|2020-04-06 10:35:00|4307.3|4305.3|4306.3|4304.3|4309.1|4307.1|4304.8|4302.8|134
1586169600000|2020-04-06 10:40:00|4306.1|4304.1|4313.3|4311.3|4314.3|4312.3|4304.8|4302.8|243
1586169900000|2020-04-06 10:45:00|4313.6|4311.6|4309.3|4307.3|4313.6|4311.6|4309.1|4307.1|319
1586170200000|2020-04-06 10:50:00|4309.6|4307.6|4306.8|4304.8|4311.3|4309.3|4306.3|4304.3|110
1586170500000|2020-04-06 10:55:00|4307.1|4305.1|4304.8|4302.8|4309.1|4307.1|4303.1|4301.1|146
1586170800000|2020-04-06 11:00:00|4304.6|4302.6|4300.8|4298.8|4304.6|4302.6|4300.1|4298.1|245
1586171100000|2020-04-06 11:05:00|4300.6|4298.6|4301.8|4299.8|4303.6|4301.6|4299.6|4297.6|89
1586171400000|2020-04-06 11:10:00|4301.6|4299.6|4295.6|4293.6|4301.8|4299.8|4295.6|4293.6|236
1586171700000|2020-04-06 11:15:00|4295.8|4293.8|4288.3|4286.3|4295.8|4293.8|4288.1|4286.1|228
1586172000000|2020-04-06 11:20:00|4288.1|4286.1|4290.1|4288.1|4293.6|4291.6|4287.1|4285.1|196
1586172300000|2020-04-06 11:25:00|4290.3|4288.3|4291.3|4289.3|4293.6|4291.6|4287.3|4285.3|170
1586172600000|2020-04-06 11:30:00|4291.6|4289.6|4292.8|4290.8|4294.8|4292.8|4290.3|4288.3|204
1586172900000|2020-04-06 11:35:00|4293.1|4291.1|4298.8|4296.8|4303.3|4301.3|4292.6|4290.6|231
1586173200000|2020-04-06 11:40:00|4299.1|4297.1|4307.6|4305.6|4308.1|4306.1|4299.1|4297.1|194
1586173500000|2020-04-06 11:45:00|4307.3|4305.3|4308.8|4306.8|4309.6|4307.6|4305.3|4303.3|191
1586173800000|2020-04-06 11:50:00|4309.1|4307.1|4304.8|4302.8|4309.1|4307.1|4302.8|4300.8|153
1586174100000|2020-04-06 11:55:00|4304.6|4302.6|4300.8|4298.8|4304.6|4302.6|4300.3|4298.3|148
1586174400000|2020-04-06 12:00:00|4300.6|4298.6|4294.3|4292.3|4300.6|4298.6|4294.3|4292.3|124
1586174700000|2020-04-06 12:05:00|4294.6|4292.6|4292.3|4290.3|4295.6|4293.6|4290.6|4288.6|140
1586175000000|2020-04-06 12:10:00|4292.6|4290.6|4298.8|4296.8|4299.3|4297.3|4291.8|4289.8|175
1586175300000|2020-04-06 12:15:00|4299.1|4297.1|4298.3|4296.3|4299.8|4297.8|4293.8|4291.8|196
1586175600000|2020-04-06 12:20:00|4298.6|4296.6|4298.8|4296.8|4299.8|4297.8|4294.3|4292.3|68
1586175900000|2020-04-06 12:25:00|4299.1|4297.1|4295.6|4293.6|4299.3|4297.3|4295.3|4293.3|96
1586176200000|2020-04-06 12:30:00|4295.8|4293.8|4296.3|4294.3|4298.3|4296.3|4291.8|4289.8|111
1586176500000|2020-04-06 12:35:00|4296.6|4294.6|4297.3|4295.3|4299.6|4297.6|4295.6|4293.6|130
1586176800000|2020-04-06 12:40:00|4297.6|4295.6|4299.8|4297.8|4301.8|4299.8|4297.1|4295.1|120
1586177100000|2020-04-06 12:45:00|4300.1|4298.1|4312.7|4310.7|4313.7|4311.7|4299.6|4297.6|516
1586177400000|2020-04-06 12:50:00|4313|4311|4315.2|4313.2|4317|4315|4312.5|4310.5|234
1586177700000|2020-04-06 12:55:00|4315.5|4313.5|4311.7|4309.7|4317|4315|4310.2|4308.2|214
1586178000000|2020-04-06 13:00:00|4312|4310|4311.7|4309.7|4313.5|4311.5|4309.7|4307.7|167
1586178300000|2020-04-06 13:05:00|4312|4310|4310.7|4308.7|4313.7|4311.7|4309.7|4307.7|84
1586178600000|2020-04-06 13:10:00|4310.5|4308.5|4311|4309|4312|4310|4308|4306|170
1586178900000|2020-04-06 13:15:00|4310.7|4308.7|4315.2|4313.2|4315.7|4313.7|4310.2|4308.2|189
1586179200000|2020-04-06 13:20:00|4315.5|4313.5|4317.5|4315.5|4318|4316|4314.2|4312.2|163
1586179500000|2020-04-06 13:25:00|4317.2|4315.2|4318.7|4316.7|4321.7|4319.7|4317.2|4315.2|470
1586179800000|2020-04-06 13:30:00|4319|4317|4309.7|4307.7|4327.2|4325.2|4308|4306|1157
1586180100000|2020-04-06 13:35:00|4310|4308|4311.2|4309.2|4313.7|4311.7|4308|4306|471
1586180400000|2020-04-06 13:40:00|4311.7|4309.7|4315.5|4313.5|4317.5|4315.5|4310.2|4308.2|288
1586180700000|2020-04-06 13:45:00|4315.2|4313.2|4321.7|4319.7|4324.2|4322.2|4315.2|4313.2|410
1586181000000|2020-04-06 13:50:00|4321.5|4319.5|4331.7|4329.7|4332.7|4330.7|4321.2|4319.2|838
1586181300000|2020-04-06 13:55:00|4332|4330|4336.5|4334.5|4337.7|4335.7|4327.7|4325.7|633
1586181600000|2020-04-06 14:00:00|4336.7|4334.7|4342.7|4340.7|4351.7|4349.7|4335.7|4333.7|979
1586181900000|2020-04-06 14:05:00|4343|4341|4343.2|4341.2|4344.7|4342.7|4332.7|4330.7|737
1586182200000|2020-04-06 14:10:00|4343.5|4341.5|4336.7|4334.7|4344|4342|4336.5|4334.5|723
1586182500000|2020-04-06 14:15:00|4337|4335|4342.2|4340.2|4343.7|4341.7|4337|4335|449
1586182800000|2020-04-06 14:20:00|4342|4340|4342.7|4340.7|4344.7|4342.7|4337.7|4335.7|300
1586183100000|2020-04-06 14:25:00|4343|4341|4340|4338|4345.7|4343.7|4340|4338|303
1586183400000|2020-04-06 14:30:00|4340.2|4338.2|4337.7|4335.7|4342.2|4340.2|4332.5|4330.5|365
1586183700000|2020-04-06 14:35:00|4338|4336|4343.2|4341.2|4346.7|4344.7|4337.5|4335.5|455
1586184000000|2020-04-06 14:40:00|4343.7|4341.7|4338.2|4336.2|4345.2|4343.2|4336.7|4334.7|386
1586184300000|2020-04-06 14:45:00|4338.5|4336.5|4329.7|4327.7|4342.2|4340.2|4329.2|4327.2|422
1586184600000|2020-04-06 14:50:00|4330|4328|4333.2|4331.2|4337|4335|4329|4327|372
1586184900000|2020-04-06 14:55:00|4333.5|4331.5|4337.5|4335.5|4338.2|4336.2|4333.2|4331.2|334
1586185200000|2020-04-06 15:00:00|4338.2|4336.2|4341.5|4339.5|4343.2|4341.2|4332.7|4330.7|334
1586185500000|2020-04-06 15:05:00|4341.7|4339.7|4341.5|4339.5|4343.7|4341.7|4339.7|4337.7|379
1586185800000|2020-04-06 15:10:00|4341.7|4339.7|4346.7|4344.7|4348|4346|4338|4336|402
1586186100000|2020-04-06 15:15:00|4347|4345|4343.5|4341.5|4348.2|4346.2|4342.2|4340.2|359
1586186400000|2020-04-06 15:20:00|4344|4342|4342|4340|4346.5|4344.5|4339.2|4337.2|513
1586186700000|2020-04-06 15:25:00|4341.7|4339.7|4354.7|4352.7|4355.7|4353.7|4340.7|4338.7|1372
1586187000000|2020-04-06 15:30:00|4354|4352|4349|4346|4359.7|4356.7|4349|4346|2293
1586187300000|2020-04-06 15:35:00|4350.2|4347.2|4343.7|4340.7|4350.2|4347.2|4342.2|4339.2|1323
1586187600000|2020-04-06 15:40:00|4344|4341|4347.2|4344.2|4350.5|4347.5|4344|4341|314
1586187900000|2020-04-06 15:45:00|4347|4344|4353|4350|4359.2|4356.2|4345.5|4342.5|204
1586188200000|2020-04-06 15:50:00|4353.2|4350.2|4360.2|4357.2|4360.2|4357.2|4352.7|4349.7|148
1586188500000|2020-04-06 15:55:00|4360.5|4357.5|4358.7|4355.7|4360.7|4357.7|4356.5|4353.5|137
1586188800000|2020-04-06 16:00:00|4358.5|4355.5|4366.2|4363.2|4366.7|4363.7|4356.5|4353.5|119
1586189100000|2020-04-06 16:05:00|4366|4363|4366.7|4363.7|4366.7|4363.7|4359.7|4356.7|127
1586189400000|2020-04-06 16:10:00|4366|4363|4368.2|4365.2|4368.5|4365.5|4360|4357|129
1586189700000|2020-04-06 16:15:00|4368|4365|4368.7|4365.7|4370.2|4367.2|4366.2|4363.2|94
1586190000000|2020-04-06 16:20:00|4369|4366|4374.7|4371.7|4375.7|4372.7|4369|4366|174
1586190300000|2020-04-06 16:25:00|4374.5|4371.5|4366|4363|4375.2|4372.2|4365.5|4362.5|163
1586190600000|2020-04-06 16:30:00|4365.5|4362.5|4366.5|4363.5|4366.7|4363.7|4361|4358|108
1586190900000|2020-04-06 16:35:00|4366.2|4363.2|4364.5|4361.5|4367.5|4364.5|4361.5|4358.5|117
1586191200000|2020-04-06 16:40:00|4364.7|4361.7|4364.2|4361.2|4366.7|4363.7|4361|4358|167
1586191500000|2020-04-06 16:45:00|4364|4361|4362.7|4359.7|4365.7|4362.7|4360|4357|158
1586191800000|2020-04-06 16:50:00|4362.5|4359.5|4364|4361|4364.7|4361.7|4359.7|4356.7|93
1586192100000|2020-04-06 16:55:00|4363.7|4360.7|4368.5|4365.5|4368.5|4365.5|4361.2|4358.2|36
1586192400000|2020-04-06 17:00:00|4368.7|4365.7|4365.7|4362.7|4369.7|4366.7|4365.2|4362.2|92
1586192700000|2020-04-06 17:05:00|4365.5|4362.5|4365.7|4362.7|4369|4366|4362|4359|19
1586193000000|2020-04-06 17:10:00|4365.5|4362.5|4363.5|4360.5|4367.7|4364.7|4362.5|4359.5|12
1586193300000|2020-04-06 17:15:00|4362.7|4359.7|4364.2|4361.2|4365|4362|4360.2|4357.2|48
1586193600000|2020-04-06 17:20:00|4364.5|4361.5|4364.5|4361.5|4366.5|4363.5|4362.2|4359.2|70
1586193900000|2020-04-06 17:25:00|4364.7|4361.7|4363.5|4360.5|4365.7|4362.7|4362|4359|59
1586194200000|2020-04-06 17:30:00|4363.7|4360.7|4363.7|4360.7|4364.7|4361.7|4359.7|4356.7|26
1586194500000|2020-04-06 17:35:00|4364|4361|4370.2|4367.2|4372.2|4369.2|4364|4361|107
1586194800000|2020-04-06 17:40:00|4370|4367|4373.7|4370.7|4374.7|4371.7|4369|4366|28
1586195100000|2020-04-06 17:45:00|4373.5|4370.5|4378.2|4375.2|4378.2|4375.2|4370.5|4367.5|113
1586195400000|2020-04-06 17:50:00|4378.5|4375.5|4374.5|4371.5|4378.5|4375.5|4374.5|4371.5|75
1586195700000|2020-04-06 17:55:00|4374.7|4371.7|4376|4373|4376|4373|4372.7|4369.7|49
1586196000000|2020-04-06 18:00:00|4375.7|4372.7|4370.7|4367.7|4375.7|4372.7|4369.5|4366.5|66
1586196300000|2020-04-06 18:05:00|4371|4368|4365.2|4362.2|4371|4368|4364.7|4361.7|51
1586196600000|2020-04-06 18:10:00|4365.5|4362.5|4361.5|4358.5|4365.5|4362.5|4359.7|4356.7|202
1586196900000|2020-04-06 18:15:00|4361.7|4358.7|4364.2|4361.2|4365.7|4362.7|4359.5|4356.5|92
1586197200000|2020-04-06 18:20:00|4364.5|4361.5|4368|4365|4368.5|4365.5|4362.2|4359.2|56
1586197500000|2020-04-06 18:25:00|4367.7|4364.7|4365.2|4362.2|4370|4367|4364.5|4361.5|41
1586197800000|2020-04-06 18:30:00|4365.7|4362.7|4367.2|4364.2|4371|4368|4364|4361|62
1586198100000|2020-04-06 18:35:00|4367|4364|4371.5|4368.5|4372|4369|4367|4364|27
1586198400000|2020-04-06 18:40:00|4371.7|4368.7|4371.2|4368.2|4373|4370|4368|4365|66
1586198700000|2020-04-06 18:45:00|4371.5|4368.5|4374.7|4371.7|4375.7|4372.7|4370.7|4367.7|41
1586199000000|2020-04-06 18:50:00|4374.5|4371.5|4374.2|4371.2|4378.5|4375.5|4373.5|4370.5|103
1586199300000|2020-04-06 18:55:00|4374|4371|4375.7|4372.7|4377.5|4374.5|4373.5|4370.5|29
1586199600000|2020-04-06 19:00:00|4376|4373|4376|4373|4377|4374|4368.7|4365.7|63
1586199900000|2020-04-06 19:05:00|4375.7|4372.7|4388|4385|4388.7|4385.7|4375.5|4372.5|142
1586200200000|2020-04-06 19:10:00|4387|4384|4380.5|4377.5|4389|4386|4378.5|4375.5|94
1586200500000|2020-04-06 19:15:00|4380.2|4377.2|4373|4370|4385.5|4382.5|4370.7|4367.7|111
1586200800000|2020-04-06 19:20:00|4372.7|4369.7|4383.2|4380.2|4383.5|4380.5|4372.7|4369.7|72
1586201100000|2020-04-06 19:25:00|4383.7|4380.7|4392.2|4389.2|4392.5|4389.5|4381|4378|41
1586201400000|2020-04-06 19:30:00|4392.5|4389.5|4391|4388|4393.2|4390.2|4386.5|4383.5|65
1586201700000|2020-04-06 19:35:00|4391.2|4388.2|4394.7|4391.7|4395.5|4392.5|4389.5|4386.5|108
1586202000000|2020-04-06 19:40:00|4395|4392|4396.7|4393.7|4397.7|4394.7|4390.5|4387.5|86
1586202300000|2020-04-06 19:45:00|4397|4394|4390.5|4387.5|4399|4396|4386.5|4383.5|192
1586202600000|2020-04-06 19:50:00|4390.7|4387.7|4414|4411|4418|4415|4390.7|4387.7|457
1586202900000|2020-04-06 19:55:00|4413.7|4410.7|4399|4396|4425.7|4422.7|4396.5|4393.5|188
1586203200000|2020-04-06 20:00:00|4398.6|4393.6|4397|4392|4398.6|4393.6|4383.9|4378.9|0
1586203500000|2020-04-06 20:05:00|4396.7|4391.7|4389.5|4384.5|4401.4|4396.4|4389.2|4384.2|0
1586203800000|2020-04-06 20:10:00|4389.4|4384.4|4393.5|4388.5|4396.8|4391.8|4388.1|4383.1|0
1586204100000|2020-04-06 20:15:00|4394.3|4389.3|4394.3|4389.3|4394.7|4389.7|4393.8|4388.8|0
1586204400000|2020-04-06 20:20:00|4394.4|4389.4|4393|4388|4394.6|4389.6|4392.8|4387.8|0
1586204700000|2020-04-06 20:25:00|4392.8|4387.8|4395.3|4390.3|4395.8|4390.8|4392.8|4387.8|0
1586205000000|2020-04-06 20:30:00|4395.6|4390.6|4397.7|4392.7|4398.2|4393.2|4393.7|4388.7|0
1586205300000|2020-04-06 20:35:00|4397.6|4392.6|4396.8|4391.8|4399.3|4394.3|4394.8|4389.8|0
1586205600000|2020-04-06 20:40:00|4396.7|4391.7|4394.9|4389.9|4397.2|4392.2|4394.9|4389.9|0
1586205900000|2020-04-06 20:45:00|4395|4390|4395|4390|4396.5|4391.5|4394.3|4389.3|0
1586206200000|2020-04-06 20:50:00|4394.8|4389.8|4396.8|4391.8|4397.6|4392.6|4394.3|4389.3|0
1586206500000|2020-04-06 20:55:00|4396.5|4391.5|4398.2|4393.2|4400.2|4395.2|4396|4391|0
1586206800000|2020-04-06 21:00:00|4398.7|4393.7|4398.9|4393.9|4399.4|4394.4|4397.8|4392.8|0
1586207100000|2020-04-06 21:05:00|4399.1|4394.1|4399.5|4394.5|4399.5|4394.5|4397.7|4392.7|0
1586207400000|2020-04-06 21:10:00|4399.1|4394.1|4398.3|4393.3|4399.5|4394.5|4398|4393|0
1586207700000|2020-04-06 21:15:00|4398.6|4393.6|4398.6|4393.6|4398.9|4393.9|4398|4393|0
1586208000000|2020-04-06 21:20:00|4398.8|4393.8|4398.9|4393.9|4399.2|4394.2|4397.9|4392.9|0
1586208300000|2020-04-06 21:25:00|4399.2|4394.2|4399.2|4394.2|4399.2|4394.2|4398.9|4393.9|0
1586208600000|2020-04-06 21:30:00|4399.3|4394.3|4399|4394|4399.3|4394.3|4398.4|4393.4|0
1586208900000|2020-04-06 21:35:00|4399.3|4394.3|4399.7|4394.7|4399.8|4394.8|4399.2|4394.2|0
1586209200000|2020-04-06 21:40:00|4399.9|4394.9|4400.3|4395.3|4400.9|4395.9|4399.6|4394.6|0
1586209500000|2020-04-06 21:45:00|4400|4395|4398.2|4393.2|4400.4|4395.4|4397.8|4392.8|0
1586209800000|2020-04-06 21:50:00|4397.9|4392.9|4398.4|4393.4|4398.4|4393.4|4397.8|4392.8|0
1586210100000|2020-04-06 21:55:00|4398.3|4393.3|4398.1|4393.1|4398.3|4393.3|4397.8|4392.8|0
1586210400000|2020-04-06 22:00:00|4397.8|4392.8|4386.4|4381.4|4398|4393|4383|4378|0
1586210700000|2020-04-06 22:05:00|4386.5|4381.5|4386.9|4381.9|4391.6|4386.6|4385.2|4380.2|0
1586211000000|2020-04-06 22:10:00|4386.7|4381.7|4392|4387|4393.1|4388.1|4386.7|4381.7|0
1586211300000|2020-04-06 22:15:00|4392.1|4387.1|4397.2|4392.2|4399.8|4394.8|4392.1|4387.1|0
1586211600000|2020-04-06 22:20:00|4397.1|4392.1|4388.6|4383.6|4397.1|4392.1|4388.6|4383.6|0
1586211900000|2020-04-06 22:25:00|4389|4384|4385|4380|4389|4384|4382.8|4377.8|0
1586212200000|2020-04-06 22:30:00|4385.2|4380.2|4379|4374|4388.3|4383.3|4378.9|4373.9|0
1586212500000|2020-04-06 22:35:00|4378.9|4373.9|4384.1|4379.1|4385.1|4380.1|4378.8|4373.8|0
1586212800000|2020-04-06 22:40:00|4384|4379|4387|4382|4389.5|4384.5|4383.6|4378.6|0
1586213100000|2020-04-06 22:45:00|4387.1|4382.1|4384.4|4379.4|4388.6|4383.6|4382.2|4377.2|0
1586213400000|2020-04-06 22:50:00|4384.2|4379.2|4384.6|4379.6|4384.9|4379.9|4383.2|4378.2|0
1586213700000|2020-04-06 22:55:00|4384.7|4379.7|4383.8|4378.8|4385.7|4380.7|4383.4|4378.4|0
1586214000000|2020-04-06 23:00:00|4384|4379|4383.8|4378.8|4384.1|4379.1|4381.6|4376.6|0
1586214300000|2020-04-06 23:05:00|4383.7|4378.7|4385.4|4380.4|4389.2|4384.2|4383.2|4378.2|0
1586214600000|2020-04-06 23:10:00|4385.6|4380.6|4389.3|4384.3|4389.7|4384.7|4384.6|4379.6|0
1586214900000|2020-04-06 23:15:00|4389.2|4384.2|4389.7|4385.7|4391.1|4387.1|4387.7|4383.2|0
1586215200000|2020-04-06 23:20:00|4389.6|4385.6|4404.5|4400.5|4407.4|4403.4|4388.6|4384.6|0
1586215500000|2020-04-06 23:25:00|4404.3|4400.3|4400.6|4396.6|4404.3|4400.3|4396.8|4392.8|0
1586215800000|2020-04-06 23:30:00|4400.7|4396.7|4402.1|4398.1|4405|4401|4399.7|4395.7|0
1586216100000|2020-04-06 23:35:00|4402.4|4398.4|4403.1|4399.1|4406.8|4402.8|4401.2|4397.2|0
1586216400000|2020-04-06 23:40:00|4403|4399|4411.3|4407.3|4417.5|4413.5|4402.3|4398.3|0
1586216700000|2020-04-06 23:45:00|4411.2|4407.2|4407.1|4403.1|4414.4|4410.4|4406.7|4402.7|0
1586217000000|2020-04-06 23:50:00|4407|4403|4409.6|4405.6|4410.5|4406.5|4406.1|4402.1|0
1586217300000|2020-04-06 23:55:00|4409.7|4405.7|4420.1|4416.1|4421.3|4417.3|4409.2|4405.2|0
1586217600000|2020-04-07 00:00:00|4420.2|4416.2|4419.2|4415.2|4421.1|4417.1|4414.2|4410.2|0
1586217900000|2020-04-07 00:05:00|4419.3|4415.3|4421.2|4417.2|4426.2|4422.2|4419.2|4415.2|0
1586218200000|2020-04-07 00:10:00|4420.7|4416.7|4418.9|4414.9|4421.9|4417.9|4418.1|4414.1|0
1586218500000|2020-04-07 00:15:00|4418.8|4414.8|4416.2|4412.2|4427.4|4423.4|4412.6|4408.6|0
1586218800000|2020-04-07 00:20:00|4416.7|4412.7|4427.5|4423.5|4429.4|4425.4|4415.7|4411.7|0
1586219100000|2020-04-07 00:25:00|4427.6|4423.6|4418.4|4414.4|4429.1|4425.1|4416.8|4412.8|0
1586219400000|2020-04-07 00:30:00|4418.6|4414.6|4420.9|4416.9|4423.1|4419.1|4418.3|4414.3|0
1586219700000|2020-04-07 00:35:00|4420.6|4416.6|4409.4|4405.4|4420.9|4416.9|4407.2|4403.2|0
1586220000000|2020-04-07 00:40:00|4409.5|4405.5|4404.4|4400.4|4410.9|4406.9|4400.4|4396.4|0
1586220300000|2020-04-07 00:45:00|4404.1|4400.1|4408.4|4404.4|4412.7|4408.7|4403.7|4399.7|0
1586220600000|2020-04-07 00:50:00|4408.3|4404.3|4404.3|4400.3|4408.3|4404.3|4399.2|4395.2|0
1586220900000|2020-04-07 00:55:00|4404.4|4400.4|4402.7|4398.7|4408.9|4404.9|4402.6|4398.6|0
1586221200000|2020-04-07 01:00:00|4403|4399|4403.9|4399.9|4411.8|4407.8|4403|4399|0
1586221500000|2020-04-07 01:05:00|4404|4400|4403.7|4399.7|4408.6|4404.6|4399.5|4395.5|0
1586221800000|2020-04-07 01:10:00|4403.8|4399.8|4404|4400|4405.4|4401.4|4400.6|4396.6|0
1586222100000|2020-04-07 01:15:00|4403.9|4399.9|4404.2|4400.2|4406.3|4402.3|4399.5|4395.5|0
1586222400000|2020-04-07 01:20:00|4404.1|4400.1|4404.5|4400.5|4411.4|4407.4|4402.7|4398.7|0
1586222700000|2020-04-07 01:25:00|4404.8|4400.8|4400.4|4396.4|4406.9|4402.9|4398.8|4394.8|0
1586223000000|2020-04-07 01:30:00|4400.5|4396.5|4393.6|4389.6|4401.9|4397.9|4390.6|4386.6|0
1586223300000|2020-04-07 01:35:00|4393.5|4389.5|4386.6|4382.6|4395.9|4391.9|4385.2|4381.2|0
1586223600000|2020-04-07 01:40:00|4386.3|4382.3|4387.1|4383.1|4388.6|4384.6|4380.8|4376.8|0
1586223900000|2020-04-07 01:45:00|4386.8|4382.8|4392.9|4388.9|4392.9|4388.9|4384.9|4380.9|0
1586224200000|2020-04-07 01:50:00|4392.7|4388.7|4386.5|4382.5|4392.9|4388.9|4385|4381|0
1586224500000|2020-04-07 01:55:00|4385.9|4381.9|4383.7|4379.7|4386.5|4382.5|4380.8|4376.8|0
1586224800000|2020-04-07 02:00:00|4383.6|4379.6|4383.6|4379.6|4388.3|4384.3|4380.6|4376.6|0
1586225100000|2020-04-07 02:05:00|4383.4|4379.4|4385.4|4381.4|4386.1|4382.1|4381.4|4377.4|0
1586225400000|2020-04-07 02:10:00|4385.3|4381.3|4380|4376|4386.9|4382.9|4379.3|4375.3|0
1586225700000|2020-04-07 02:15:00|4380.3|4376.3|4371.5|4367.5|4382.2|4378.2|4371.5|4367.5|0
1586226000000|2020-04-07 02:20:00|4371.6|4367.6|4375.9|4371.9|4377.4|4373.4|4371.1|4367.1|0
1586226300000|2020-04-07 02:25:00|4375.6|4371.6|4379.4|4375.4|4380.9|4376.9|4369.9|4365.9|0
1586226600000|2020-04-07 02:30:00|4379.3|4375.3|4376.7|4372.7|4381.1|4377.1|4375.8|4371.8|0
1586226900000|2020-04-07 02:35:00|4377.3|4373.3|4383.7|4379.7|4386|4382|4372.6|4368.6|0
1586227200000|2020-04-07 02:40:00|4383.8|4379.8|4383.6|4379.6|4386|4382|4380|4376|0
1586227500000|2020-04-07 02:45:00|4383.7|4379.7|4381.5|4377.5|4384.5|4380.5|4379.9|4375.9|0
1586227800000|2020-04-07 02:50:00|4381.6|4377.6|4386.1|4382.1|4386.2|4382.2|4378.9|4374.9|0
1586228100000|2020-04-07 02:55:00|4385.5|4381.5|4389.5|4385.5|4390.2|4386.2|4383.1|4379.1|0
1586228400000|2020-04-07 03:00:00|4389.6|4385.6|4390.2|4386.2|4391.1|4387.1|4384.9|4380.9|0
1586228700000|2020-04-07 03:05:00|4389.9|4385.9|4392|4388|4394.3|4390.3|4386.4|4382.4|0
1586229000000|2020-04-07 03:10:00|4392.1|4388.1|4384.6|4380.6|4393.6|4389.6|4384.6|4380.6|0
1586229300000|2020-04-07 03:15:00|4384.5|4380.5|4384.4|4380.4|4385.2|4381.2|4378.4|4374.4|0
1586229600000|2020-04-07 03:20:00|4384.1|4380.1|4375.9|4371.9|4384.4|4380.4|4375|4371|0
1586229900000|2020-04-07 03:25:00|4375.7|4371.7|4378.9|4374.9|4379.6|4375.6|4375.1|4371.1|0
1586230200000|2020-04-07 03:30:00|4378.6|4374.6|4369.8|4365.8|4378.8|4374.8|4366.2|4362.2|0
1586230500000|2020-04-07 03:35:00|4369.9|4365.9|4368.3|4364.3|4373.8|4369.8|4367.6|4363.6|0
1586230800000|2020-04-07 03:40:00|4368.2|4364.2|4366.7|4362.7|4371.5|4367.5|4366|4362|0
1586231100000|2020-04-07 03:45:00|4366.4|4362.4|4360|4356|4366.8|4362.8|4359.2|4355.2|0
1586231400000|2020-04-07 03:50:00|4360.2|4356.2|4359.2|4355.2|4364.5|4360.5|4356.1|4352.1|0
1586231700000|2020-04-07 03:55:00|4359.3|4355.3|4363.2|4359.2|4366.9|4362.9|4359.3|4355.3|0
1586232000000|2020-04-07 04:00:00|4363.3|4359.3|4357|4353|4366|4362|4355.6|4351.6|0
1586232300000|2020-04-07 04:05:00|4357.1|4353.1|4363.3|4359.3|4364.1|4360.1|4357.1|4353.1|0
1586232600000|2020-04-07 04:10:00|4363|4359|4363.3|4359.3|4367.8|4363.8|4360.2|4356.2|0
1586232900000|2020-04-07 04:15:00|4363.2|4359.2|4369.2|4365.2|4370.8|4366.8|4363.2|4359.2|0
1586233200000|2020-04-07 04:20:00|4369.3|4365.3|4370.7|4366.7|4375.5|4371.5|4368.5|4364.5|0
1586233500000|2020-04-07 04:25:00|4370.4|4366.4|4369.1|4365.1|4370.4|4366.4|4363|4359|0
1586233800000|2020-04-07 04:30:00|4368.8|4364.8|4373.9|4369.9|4375.3|4371.3|4364.5|4360.5|0
1586234100000|2020-04-07 04:35:00|4374|4370|4374.6|4370.6|4376.8|4372.8|4370.7|4366.7|0
1586234400000|2020-04-07 04:40:00|4374.9|4370.9|4378.7|4374.7|4379.4|4375.4|4370.4|4366.4|0
1586234700000|2020-04-07 04:45:00|4378.9|4374.9|4384.9|4380.9|4385.8|4381.8|4377.9|4373.9|0
1586235000000|2020-04-07 04:50:00|4384.1|4380.1|4385.6|4381.6|4386.6|4382.6|4381.2|4377.2|0
1586235300000|2020-04-07 04:55:00|4385.1|4381.1|4389.2|4385.2|4389.2|4385.2|4380.1|4376.1|0
1586235600000|2020-04-07 05:00:00|4388.7|4384.7|4383.1|4379.1|4391|4387|4381.8|4377.8|0
1586235900000|2020-04-07 05:05:00|4383.2|4379.2|4388.6|4384.6|4390.9|4386.9|4381.6|4377.6|0
1586236200000|2020-04-07 05:10:00|4388.9|4384.9|4392.4|4388.4|4393.9|4389.9|4384.6|4380.6|0
1586236500000|2020-04-07 05:15:00|4392.3|4388.3|4393.4|4389.4|4393.9|4389.9|4386.6|4382.6|0
1586236800000|2020-04-07 05:20:00|4393.8|4389.8|4396.1|4392.1|4397.6|4393.6|4393.1|4389.1|0
1586237100000|2020-04-07 05:25:00|4396.2|4392.2|4389.6|4385.6|4396.9|4392.9|4385.2|4381.2|0
1586237400000|2020-04-07 05:30:00|4389.5|4385.5|4385.2|4381.2|4389.6|4385.6|4377.4|4373.4|0
1586237700000|2020-04-07 05:35:00|4385.3|4381.3|4401.3|4397.3|4407|4403|4385.3|4381.3|0
1586238000000|2020-04-07 05:40:00|4401.4|4397.4|4405.6|4401.6|4407.2|4403.2|4399.8|4395.8|0
1586238300000|2020-04-07 05:45:00|4405.7|4401.7|4416.1|4412.1|4418.4|4414.4|4403.3|4399.3|0
1586238600000|2020-04-07 05:50:00|4416.2|4412.2|4415.4|4411.4|4420|4416|4412.2|4408.2|0
1586238900000|2020-04-07 05:55:00|4415.3|4411.3|4421.4|4417.4|4422.3|4418.3|4414.6|4410.6|0
1586239200000|2020-04-07 06:00:00|4420.5|4416.5|4406.7|4403.7|4421.4|4417.4|4402.5|4399.5|205
1586239500000|2020-04-07 06:05:00|4406.5|4403.5|4422.2|4419.2|4423.5|4420.5|4406.2|4403.2|105
1586239800000|2020-04-07 06:10:00|4425|4422|4440.2|4437.2|4445.7|4442.7|4424|4421|364
1586240100000|2020-04-07 06:15:00|4441.5|4438.5|4445.7|4442.7|4445.7|4442.7|4433.2|4430.2|151
1586240400000|2020-04-07 06:20:00|4445.5|4442.5|4441.7|4438.7|4446.2|4443.2|4437|4434|144
1586240700000|2020-04-07 06:25:00|4441.2|4438.2|4431.7|4428.7|4441.7|4438.7|4428|4425|107
1586241000000|2020-04-07 06:30:00|4432.2|4429.2|4434.7|4431.7|4437|4434|4426.5|4423.5|314
1586241300000|2020-04-07 06:35:00|4435|4432|4441.5|4438.5|4442.5|4439.5|4430.5|4427.5|66
1586241600000|2020-04-07 06:40:00|4441.7|4438.7|4445.7|4442.7|4454|4451|4440.2|4437.2|190
1586241900000|2020-04-07 06:45:00|4445.2|4442.2|4461.5|4458.5|4462.7|4459.7|4444.7|4441.7|232
1586242200000|2020-04-07 06:50:00|4461.2|4458.2|4459.5|4456.5|4467.5|4464.5|4453.7|4450.7|200
1586242500000|2020-04-07 06:55:00|4460|4457|4471.2|4468.2|4476|4473|4460|4457|265
1586242800000|2020-04-07 07:00:00|4470.7|4468.7|4490|4488|4498.5|4496.5|4461|4459|1591
1586243100000|2020-04-07 07:05:00|4489.5|4487.5|4483|4481|4498|4496|4481|4479|1242
1586243400000|2020-04-07 07:10:00|4483.2|4481.2|4494.2|4492.2|4495.7|4493.7|4481.7|4479.7|1054
1586243700000|2020-04-07 07:15:00|4494.5|4492.5|4482.2|4480.2|4494.7|4492.7|4475.7|4473.7|1121
1586244000000|2020-04-07 07:20:00|4482.5|4480.5|4478.7|4476.7|4486.5|4484.5|4477.2|4475.2|613
1586244300000|2020-04-07 07:25:00|4477.7|4475.7|4475|4473|4482.5|4480.5|4468|4466|637
1586244600000|2020-04-07 07:30:00|4473.7|4471.7|4469.3|4467.3|4474.2|4472.2|4458.5|4456.5|1050
1586244900000|2020-04-07 07:35:00|4468.5|4466.5|4489|4487|4492.5|4490.5|4467|4465|753
1586245200000|2020-04-07 07:40:00|4488.6|4486.6|4495.1|4493.1|4496.1|4494.1|4484.6|4482.6|713
1586245500000|2020-04-07 07:45:00|4495.9|4493.9|4518.4|4516.4|4518.6|4516.6|4493.9|4491.9|905
1586245800000|2020-04-07 07:50:00|4518.1|4516.1|4517.4|4515.4|4528.6|4526.6|4510.4|4508.4|1057
1586246100000|2020-04-07 07:55:00|4517.6|4515.6|4504.4|4502.4|4518.6|4516.6|4499.6|4497.6|507
1586246400000|2020-04-07 08:00:00|4504.6|4502.6|4501.6|4499.6|4505.1|4503.1|4493.4|4491.4|388
1586246700000|2020-04-07 08:05:00|4501.9|4499.9|4500.6|4498.6|4508.1|4506.1|4496.6|4494.6|352
1586247000000|2020-04-07 08:10:00|4500.9|4498.9|4506.4|4504.4|4512.9|4510.9|4500.6|4498.6|359
1586247300000|2020-04-07 08:15:00|4506.6|4504.6|4513.6|4511.6|4513.6|4511.6|4504.1|4502.1|368
1586247600000|2020-04-07 08:20:00|4513.4|4511.4|4516.9|4514.9|4521.1|4519.1|4511.1|4509.1|582
1586247900000|2020-04-07 08:25:00|4516.6|4514.6|4513.6|4511.6|4517.1|4515.1|4510.1|4508.1|446
1586248200000|2020-04-07 08:30:00|4513.9|4511.9|4497.6|4495.6|4513.9|4511.9|4495.6|4493.6|365
1586248500000|2020-04-07 08:35:00|4497.9|4495.9|4497.9|4495.9|4502.6|4500.6|4493.6|4491.6|224
1586248800000|2020-04-07 08:40:00|4498.1|4496.1|4497.6|4495.6|4504.1|4502.1|4494.6|4492.6|362
1586249100000|2020-04-07 08:45:00|4497.9|4495.9|4489.6|4487.6|4498.6|4496.6|4483.1|4481.1|654
1586249400000|2020-04-07 08:50:00|4489.9|4487.9|4480.1|4478.1|4489.9|4487.9|4478.1|4476.1|262
1586249700000|2020-04-07 08:55:00|4479.9|4477.9|4475.1|4473.1|4481.4|4479.4|4474.1|4472.1|317
1586250000000|2020-04-07 09:00:00|4475.4|4473.4|4478.1|4476.1|4482.1|4480.1|4475.1|4473.1|295
1586250300000|2020-04-07 09:05:00|4478.4|4476.4|4471.6|4469.6|4480.6|4478.6|4471.1|4469.1|362
1586250600000|2020-04-07 09:10:00|4471.9|4469.9|4473.4|4471.4|4476.9|4474.9|4469.1|4467.1|320
1586250900000|2020-04-07 09:15:00|4473.1|4471.1|4470.9|4468.9|4474.6|4472.6|4466.1|4464.1|345
1586251200000|2020-04-07 09:20:00|4470.6|4468.6|4479.9|4477.9|4480.4|4478.4|4467.1|4465.1|349
1586251500000|2020-04-07 09:25:00|4480.1|4478.1|4476.6|4474.6|4487.6|4485.6|4476.6|4474.6|623
1586251800000|2020-04-07 09:30:00|4476.9|4474.9|4481.6|4479.6|4485.6|4483.6|4472.6|4470.6|404
1586252100000|2020-04-07 09:35:00|4481.9|4479.9|4474.6|4472.6|4482.9|4480.9|4473.6|4471.6|292
1586252400000|2020-04-07 09:40:00|4474.4|4472.4|4477.1|4475.1|4483.1|4481.1|4474.4|4472.4|219
1586252700000|2020-04-07 09:45:00|4477.4|4475.4|4476.1|4474.1|4483.6|4481.6|4476.1|4474.1|340
1586253000000|2020-04-07 09:50:00|4475.6|4473.6|4471.6|4469.6|4476.1|4474.1|4467.9|4465.9|436
1586253300000|2020-04-07 09:55:00|4471.4|4469.4|4466.1|4464.1|4473.9|4471.9|4461.9|4459.9|343
1586253600000|2020-04-07 10:00:00|4465.9|4463.9|4481.4|4479.4|4484.9|4482.9|4463.6|4461.6|478
1586253900000|2020-04-07 10:05:00|4481.1|4479.1|4483.6|4481.6|4487.1|4485.1|4480.6|4478.6|473
1586254200000|2020-04-07 10:10:00|4483.9|4481.9|4503.6|4501.6|4503.6|4501.6|4483.6|4481.6|386
1586254500000|2020-04-07 10:15:00|4503.4|4501.4|4504.9|4502.9|4505.9|4503.9|4495.1|4493.1|336
1586254800000|2020-04-07 10:20:00|4505.1|4503.1|4496.1|4494.1|4505.6|4503.6|4493.1|4491.1|280
1586255100000|2020-04-07 10:25:00|4495.6|4493.6|4481.6|4479.6|4497.1|4495.1|4481.4|4479.4|306
1586255400000|2020-04-07 10:30:00|4481.4|4479.4|4484.6|4482.6|4487.9|4485.9|4480.1|4478.1|189
1586255700000|2020-04-07 10:35:00|4484.9|4482.9|4488.4|4486.4|4488.9|4486.9|4481.6|4479.6|239
1586256000000|2020-04-07 10:40:00|4488.6|4486.6|4490.9|4488.9|4493.9|4491.9|4483.1|4481.1|130
1586256300000|2020-04-07 10:45:00|4491.1|4489.1|4489.1|4487.1|4492.4|4490.4|4487.1|4485.1|120
1586256600000|2020-04-07 10:50:00|4489.4|4487.4|4488.6|4486.6|4493.6|4491.6|4487.4|4485.4|131
1586256900000|2020-04-07 10:55:00|4488.9|4486.9|4489.6|4487.6|4491.9|4489.9|4486.9|4484.9|267
1586257200000|2020-04-07 11:00:00|4489.9|4487.9|4483.4|4481.4|4493.4|4491.4|4482.4|4480.4|268
1586257500000|2020-04-07 11:05:00|4483.6|4481.6|4485.1|4483.1|4487.1|4485.1|4480.9|4478.9|195
1586257800000|2020-04-07 11:10:00|4484.9|4482.9|4487.6|4485.6|4489.6|4487.6|4483.4|4481.4|173
1586258100000|2020-04-07 11:15:00|4487.9|4485.9|4481.9|4479.9|4489.6|4487.6|4479.1|4477.1|269
1586258400000|2020-04-07 11:20:00|4482.1|4480.1|4480.1|4478.1|4484.4|4482.4|4478.1|4476.1|198
1586258700000|2020-04-07 11:25:00|4480.4|4478.4|4483.1|4481.1|4487.1|4485.1|4480.1|4478.1|215
1586259000000|2020-04-07 11:30:00|4482.9|4480.9|4481.6|4479.6|4485.6|4483.6|4481.1|4479.1|123
1586259300000|2020-04-07 11:35:00|4481.9|4479.9|4483.1|4481.1|4484.9|4482.9|4479.9|4477.9|132
1586259600000|2020-04-07 11:40:00|4482.9|4480.9|4476.9|4474.9|4484.9|4482.9|4476.9|4474.9|149
1586259900000|2020-04-07 11:45:00|4477.2|4475.2|4475.4|4473.4|4477.4|4475.4|4472.9|4470.9|324
1586260200000|2020-04-07 11:50:00|4475.2|4473.2|4469.4|4467.4|4476.4|4474.4|4469.4|4467.4|152
1586260500000|2020-04-07 11:55:00|4469.2|4467.2|4460.7|4458.7|4469.7|4467.7|4460.2|4458.2|266
1586260800000|2020-04-07 12:00:00|4460.4|4458.4|4464.4|4462.4|4465.4|4463.4|4457.4|4455.4|375
1586261100000|2020-04-07 12:05:00|4464.2|4462.2|4462.9|4460.9|4466.9|4464.9|4460.2|4458.2|1267
1586261400000|2020-04-07 12:10:00|4463.9|4461.9|4461.4|4459.4|4465.4|4463.4|4459.4|4457.4|263
1586261700000|2020-04-07 12:15:00|4461.7|4459.7|4458.7|4456.7|4466.2|4464.2|4457.7|4455.7|202
1586262000000|2020-04-07 12:20:00|4458.9|4456.9|4454.2|4452.2|4460.7|4458.7|4449.7|4447.7|1277
1586262300000|2020-04-07 12:25:00|4454.4|4452.4|4448.9|4446.9|4454.9|4452.9|4448.7|4446.7|150
1586262600000|2020-04-07 12:30:00|4449.4|4447.4|4459.4|4457.4|4460.2|4458.2|4448.9|4446.9|370
1586262900000|2020-04-07 12:35:00|4459.2|4457.2|4472.9|4470.9|4473.7|4471.7|4455.4|4453.4|351
1586263200000|2020-04-07 12:40:00|4472.7|4470.7|4479.2|4477.2|4479.4|4477.4|4471.9|4469.9|384
1586263500000|2020-04-07 12:45:00|4479.4|4477.4|4478.9|4476.9|4479.9|4477.9|4474.2|4472.2|173
1586263800000|2020-04-07 12:50:00|4478.7|4476.7|4472.9|4470.9|4481.4|4479.4|4472.7|4470.7|217
1586264100000|2020-04-07 12:55:00|4473.2|4471.2|4478.7|4476.7|4481.4|4479.4|4468.7|4466.7|361
1586264400000|2020-04-07 13:00:00|4478.9|4476.9|4470.2|4468.2|4479.4|4477.4|4468.7|4466.7|2307
1586264700000|2020-04-07 13:05:00|4469.9|4467.9|4470.9|4468.9|4472.4|4470.4|4466.2|4464.2|157
1586265000000|2020-04-07 13:10:00|4471.2|4469.2|4473.4|4471.4|4473.9|4471.9|4468.9|4466.9|120
1586265300000|2020-04-07 13:15:00|4473.2|4471.2|4475.2|4473.2|4478.4|4476.4|4472.7|4470.7|198
1586265600000|2020-04-07 13:20:00|4475.4|4473.4|4481.9|4479.9|4481.9|4479.9|4473.9|4471.9|228
1586265900000|2020-04-07 13:25:00|4481.7|4479.7|4485.2|4483.2|4485.4|4483.4|4478.9|4476.9|339
1586266200000|2020-04-07 13:30:00|4485.4|4483.4|4475.9|4473.9|4491.9|4489.9|4471.2|4469.2|760
1586266500000|2020-04-07 13:35:00|4476.2|4474.2|4463.4|4461.4|4482.7|4480.7|4463.4|4461.4|536
1586266800000|2020-04-07 13:40:00|4463.2|4461.2|4466.4|4464.4|4473.4|4471.4|4462.7|4460.7|654
1586267100000|2020-04-07 13:45:00|4466.7|4464.7|4469.2|4467.2|4472.9|4470.9|4463.9|4461.9|460
1586267400000|2020-04-07 13:50:00|4469.4|4467.4|4480.4|4478.4|4481.9|4479.9|4466.9|4464.9|967
1586267700000|2020-04-07 13:55:00|4480.7|4478.7|4474.9|4472.9|4482.4|4480.4|4471.9|4469.9|719
1586268000000|2020-04-07 14:00:00|4475.2|4473.2|4455.4|4453.4|4477.4|4475.4|4453.2|4451.2|561
1586268300000|2020-04-07 14:05:00|4455.2|4453.2|4437.4|4435.4|4460.4|4458.4|4437.4|4435.4|726
1586268600000|2020-04-07 14:10:00|4437.9|4435.9|4432.4|4430.4|4443.9|4441.9|4422.7|4420.7|894
1586268900000|2020-04-07 14:15:00|4432.7|4430.7|4428.7|4426.7|4433.2|4431.2|4416.4|4414.4|1035
1586269200000|2020-04-07 14:20:00|4428.4|4426.4|4414.9|4412.9|4432.7|4430.7|4412.7|4410.7|774
1586269500000|2020-04-07 14:25:00|4415.7|4413.7|4407.9|4405.9|4423.7|4421.7|4407.7|4405.7|507
1586269800000|2020-04-07 14:30:00|4406.9|4404.9|4423.7|4421.7|4426.7|4424.7|4405.2|4403.2|448
1586270100000|2020-04-07 14:35:00|4423.4|4421.4|4418.4|4416.4|4423.9|4421.9|4410.4|4408.4|620
1586270400000|2020-04-07 14:40:00|4418.7|4416.7|4408.2|4406.2|4419.7|4417.7|4405.4|4403.4|694
1586270700000|2020-04-07 14:45:00|4407.4|4405.4|4390.9|4388.9|4411.9|4409.9|4386.9|4384.9|711
1586271000000|2020-04-07 14:50:00|4391.9|4389.9|4384.4|4382.4|4393.9|4391.9|4378.7|4376.7|525
1586271300000|2020-04-07 14:55:00|4384.2|4382.2|4393.9|4391.9|4403.9|4401.9|4382.9|4380.9|766
1586271600000|2020-04-07 15:00:00|4393.7|4391.7|4406.2|4404.2|4406.2|4404.2|4392.9|4390.9|517
1586271900000|2020-04-07 15:05:00|4405.9|4403.9|4419.2|4417.2|4420.4|4418.4|4402.2|4400.2|464
1586272200000|2020-04-07 15:10:00|4419.4|4417.4|4417.2|4415.2|4422.4|4420.4|4408.9|4406.9|644
1586272500000|2020-04-07 15:15:00|4417.4|4415.4|4412.9|4410.9|4425.4|4423.4|4411.2|4409.2|616
1586272800000|2020-04-07 15:20:00|4412.4|4410.4|4419.7|4417.7|4419.9|4417.9|4402.9|4400.9|1107
1586273100000|2020-04-07 15:25:00|4419.4|4417.4|4431.9|4429.9|4434.2|4432.2|4411.9|4409.9|1221
1586273400000|2020-04-07 15:30:00|4431.7|4429.7|4441.4|4438.4|4445.4|4442.4|4431.4|4428.4|3404
1586273700000|2020-04-07 15:35:00|4440.7|4437.7|4441.9|4438.9|4442.4|4439.4|4431.7|4428.7|1567
1586274000000|2020-04-07 15:40:00|4441.7|4438.7|4443.2|4440.2|4448.9|4445.9|4438.7|4435.7|730
1586274300000|2020-04-07 15:45:00|4443.4|4440.4|4438.4|4435.4|4446.2|4443.2|4437.9|4434.9|476
1586274600000|2020-04-07 15:50:00|4438.9|4435.9|4433.4|4430.4|4439.7|4436.7|4427.9|4424.9|1913
1586274900000|2020-04-07 15:55:00|4433.7|4430.7|4431.2|4428.2|4437.2|4434.2|4426.2|4423.2|268
1586275200000|2020-04-07 16:00:00|4431.4|4428.4|4443.2|4440.2|4443.9|4440.9|4431.4|4428.4|516
1586275500000|2020-04-07 16:05:00|4442.9|4439.9|4447.9|4444.9|4448.2|4445.2|4442.9|4439.9|423
1586275800000|2020-04-07 16:10:00|4447.7|4444.7|4445.7|4442.7|4450.4|4447.4|4441.7|4438.7|456
1586276100000|2020-04-07 16:15:00|4445.9|4442.9|4453.4|4450.4|4457.9|4454.9|4445.9|4442.9|423
1586276400000|2020-04-07 16:20:00|4453.7|4450.7|4441.9|4438.9|4455.4|4452.4|4440.9|4437.9|224
1586276700000|2020-04-07 16:25:00|4442.2|4439.2|4441.4|4438.4|4445.4|4442.4|4432.9|4429.9|170
1586277000000|2020-04-07 16:30:00|4441.7|4438.7|4432.2|4429.2|4443.9|4440.9|4430.2|4427.2|81
1586277300000|2020-04-07 16:35:00|4432.4|4429.4|4436.2|4433.2|4439.4|4436.4|4427.2|4424.2|247
1586277600000|2020-04-07 16:40:00|4435.9|4432.9|4441.9|4438.9|4445.7|4442.7|4433.4|4430.4|101
1586277900000|2020-04-07 16:45:00|4441.7|4438.7|4446.4|4443.4|4450.2|4447.2|4439.9|4436.9|63
1586278200000|2020-04-07 16:50:00|4446.2|4443.2|4439.2|4436.2|4447.9|4444.9|4436.4|4433.4|65
1586278500000|2020-04-07 16:55:00|4439.4|4436.4|4436.2|4433.2|4442.9|4439.9|4433.7|4430.7|83
1586278800000|2020-04-07 17:00:00|4435.9|4432.9|4439.9|4436.9|4443.7|4440.7|4434.7|4431.7|87
1586279100000|2020-04-07 17:05:00|4439.7|4436.7|4439.4|4436.4|4446.4|4443.4|4435.4|4432.4|116
1586279400000|2020-04-07 17:10:00|4439.7|4436.7|4441.9|4438.9|4445.4|4442.4|4433.7|4430.7|128
1586279700000|2020-04-07 17:15:00|4442.2|4439.2|4431.9|4428.9|4442.4|4439.4|4429.7|4426.7|100
1586280000000|2020-04-07 17:20:00|4431.4|4428.4|4431.7|4428.7|4433.7|4430.7|4425.9|4422.9|111
1586280300000|2020-04-07 17:25:00|4431.4|4428.4|4434.7|4431.7|4435.2|4432.2|4428.2|4425.2|176
1586280600000|2020-04-07 17:30:00|4435.2|4432.2|4426.4|4423.4|4435.4|4432.4|4424.7|4421.7|73
1586280900000|2020-04-07 17:35:00|4426.7|4423.7|4422.4|4419.4|4427.9|4424.9|4422.4|4419.4|108
1586281200000|2020-04-07 17:40:00|4422.2|4419.2|4425.9|4422.9|4431.2|4428.2|4419.4|4416.4|67
1586281500000|2020-04-07 17:45:00|4425.7|4422.7|4424.2|4421.2|4432.2|4429.2|4423.9|4420.9|67
1586281800000|2020-04-07 17:50:00|4424.4|4421.4|4417.9|4414.9|4424.4|4421.4|4414.4|4411.4|109
1586282100000|2020-04-07 17:55:00|4417.7|4414.7|4415.4|4412.4|4418.2|4415.2|4413.9|4410.9|201
1586282400000|2020-04-07 18:00:00|4415.7|4412.7|4411.4|4408.4|4417.4|4414.4|4410.9|4407.9|114
1586282700000|2020-04-07 18:05:00|4411.2|4408.2|4411.2|4408.2|4411.4|4408.4|4401.4|4398.4|177
1586283000000|2020-04-07 18:10:00|4410.9|4407.9|4409.4|4406.4|4416.9|4413.9|4407.9|4404.9|105
1586283300000|2020-04-07 18:15:00|4409.2|4406.2|4400.9|4397.9|4411.9|4408.9|4400.2|4397.2|137
1586283600000|2020-04-07 18:20:00|4401.2|4398.2|4412.9|4409.9|4417.9|4414.9|4401.2|4398.2|130
1586283900000|2020-04-07 18:25:00|4413.2|4410.2|4411.7|4408.7|4424.2|4421.2|4411.4|4408.4|128
1586284200000|2020-04-07 18:30:00|4412.2|4409.2|4408.4|4405.4|4418.2|4415.2|4407.9|4404.9|147
1586284500000|2020-04-07 18:35:00|4407.9|4404.9|4398.2|4395.2|4409.2|4406.2|4397.9|4394.9|70
1586284800000|2020-04-07 18:40:00|4398.4|4395.4|4389.2|4386.2|4398.9|4395.9|4385.9|4382.9|106
1586285100000|2020-04-07 18:45:00|4388.9|4385.9|4389.4|4386.4|4398.7|4395.7|4388.9|4385.9|161
1586285400000|2020-04-07 18:50:00|4389.2|4386.2|4379.9|4376.9|4392.4|4389.4|4376.7|4373.7|143
1586285700000|2020-04-07 18:55:00|4379.7|4376.7|4381.7|4378.7|4386.7|4383.7|4375.4|4372.4|145
1586286000000|2020-04-07 19:00:00|4381.9|4378.9|4398.2|4395.2|4399.4|4396.4|4380.2|4377.2|166
1586286300000|2020-04-07 19:05:00|4397.9|4394.9|4402.2|4399.2|4403.9|4400.9|4392.2|4389.2|94
1586286600000|2020-04-07 19:10:00|4402.4|4399.4|4405.7|4402.7|4409.2|4406.2|4399.9|4396.9|49
1586286900000|2020-04-07 19:15:00|4405.9|4402.9|4382.7|4379.7|4408.7|4405.7|4382.4|4379.4|75
1586287200000|2020-04-07 19:20:00|4382.9|4379.9|4372.2|4369.2|4386.2|4383.2|4370.7|4367.7|102
1586287500000|2020-04-07 19:25:00|4372.4|4369.4|4371.7|4368.7|4386.2|4383.2|4368.9|4365.9|104
1586287800000|2020-04-07 19:30:00|4371.4|4368.4|4386.7|4383.7|4390.2|4387.2|4368.2|4365.2|190
1586288100000|2020-04-07 19:35:00|4386.4|4383.4|4393.4|4390.4|4395.9|4392.9|4382.7|4379.7|100
1586288400000|2020-04-07 19:40:00|4393.7|4390.7|4393.2|4390.2|4401.2|4398.2|4389.7|4386.7|37
1586288700000|2020-04-07 19:45:00|4392.9|4389.9|4405.4|4402.4|4405.7|4402.7|4392.2|4389.2|52
1586289000000|2020-04-07 19:50:00|4404.9|4401.9|4383.9|4380.9|4404.9|4401.9|4368.7|4365.7|307
1586289300000|2020-04-07 19:55:00|4383.4|4380.4|4369.9|4366.9|4383.9|4380.9|4369.7|4366.7|111
1586289600000|2020-04-07 20:00:00|4374.5|4369.5|4353.2|4348.2|4379.3|4374.3|4350.7|4345.7|0
1586289900000|2020-04-07 20:05:00|4353|4348|4359.6|4354.6|4360.7|4355.7|4348.3|4343.3|0
1586290200000|2020-04-07 20:10:00|4359.7|4354.7|4361.7|4356.7|4365.4|4360.4|4355.9|4350.9|0
1586290500000|2020-04-07 20:15:00|4361.6|4356.6|4361.3|4356.3|4361.9|4356.9|4359.6|4354.6|0
1586290800000|2020-04-07 20:20:00|4361|4356|4359.6|4354.6|4361.4|4356.4|4359.1|4354.1|0
1586291100000|2020-04-07 20:25:00|4359.5|4354.5|4360.3|4355.3|4360.6|4355.6|4358.8|4353.8|0
1586291400000|2020-04-07 20:30:00|4359.9|4354.9|4355.6|4350.6|4365.5|4360.5|4352.3|4347.3|0
1586291700000|2020-04-07 20:35:00|4355.5|4350.5|4355.4|4350.4|4355.9|4350.9|4349.5|4344.5|0
1586292000000|2020-04-07 20:40:00|4355.1|4350.1|4350.4|4345.4|4357.1|4352.1|4350.4|4345.4|0
1586292300000|2020-04-07 20:45:00|4350.5|4345.5|4355.7|4350.7|4356.8|4351.8|4350.5|4345.5|0
1586292600000|2020-04-07 20:50:00|4355.8|4350.8|4352.6|4347.6|4360.5|4355.5|4352.5|4347.5|0
1586292900000|2020-04-07 20:55:00|4352.7|4347.7|4352.3|4347.3|4355.2|4350.2|4351|4346|0
1586293200000|2020-04-07 21:00:00|4352.9|4347.9|4352.7|4347.7|4352.9|4347.9|4351.9|4346.9|0
1586293500000|2020-04-07 21:05:00|4352.6|4347.6|4351.3|4346.3|4353.1|4348.1|4351.1|4346.1|0
1586293800000|2020-04-07 21:10:00|4351.1|4346.1|4351.3|4346.3|4352.5|4347.5|4351|4346|0
1586294100000|2020-04-07 21:15:00|4351.2|4346.2|4352.1|4347.1|4352.9|4347.9|4351.2|4346.2|0
1586294400000|2020-04-07 21:20:00|4352.2|4347.2|4353.2|4348.2|4353.4|4348.4|4352.1|4347.1|0
1586294700000|2020-04-07 21:25:00|4353|4348|4353.4|4348.4|4353.4|4348.4|4352.7|4347.7|0
1586295000000|2020-04-07 21:30:00|4353.3|4348.3|4355.3|4350.3|4355.9|4350.9|4353.3|4348.3|0
1586295300000|2020-04-07 21:35:00|4355.6|4350.6|4356.1|4351.1|4356.3|4351.3|4354.5|4349.5|0
1586295600000|2020-04-07 21:40:00|4355.7|4350.7|4354.3|4349.3|4355.7|4350.7|4353.7|4348.7|0
1586295900000|2020-04-07 21:45:00|4354.1|4349.1|4355.1|4350.1|4355.1|4350.1|4353.5|4348.5|0
1586296200000|2020-04-07 21:50:00|4355.2|4350.2|4355|4350|4355.3|4350.3|4354.4|4349.4|0
1586296500000|2020-04-07 21:55:00|4355.2|4350.2|4357|4352|4357.4|4352.4|4355|4350|0
1586296800000|2020-04-07 22:00:00|4357.9|4352.9|4359.3|4354.3|4361.7|4356.7|4351.4|4346.4|0
1586297100000|2020-04-07 22:05:00|4359.1|4354.1|4352|4347|4360.1|4355.1|4350.1|4345.1|0
1586297400000|2020-04-07 22:10:00|4351.9|4346.9|4344|4339|4354|4349|4339.4|4334.4|0
1586297700000|2020-04-07 22:15:00|4344.3|4339.3|4347.6|4342.6|4349.4|4344.4|4344.1|4339.1|0
1586298000000|2020-04-07 22:20:00|4347.8|4342.8|4348.3|4343.3|4352.2|4347.2|4347.1|4342.1|0
1586298300000|2020-04-07 22:25:00|4348.1|4343.1|4342.8|4337.8|4348.3|4343.3|4341.3|4336.3|0
1586298600000|2020-04-07 22:30:00|4342.6|4337.6|4343.2|4338.2|4344|4339|4338.2|4333.2|0
1586298900000|2020-04-07 22:35:00|4342.9|4337.9|4354.6|4349.6|4355.7|4350.7|4342.1|4337.1|0
1586299200000|2020-04-07 22:40:00|4354.5|4349.5|4356.9|4351.9|4359.6|4354.6|4353.5|4348.5|0
1586299500000|2020-04-07 22:45:00|4357|4352|4357.9|4352.9|4360.7|4355.7|4355.7|4350.7|0
1586299800000|2020-04-07 22:50:00|4358|4353|4349.9|4344.9|4358|4353|4349.7|4344.7|0
1586300100000|2020-04-07 22:55:00|4349.8|4344.8|4350.9|4345.9|4350.9|4345.9|4347.6|4342.6|0
1586300400000|2020-04-07 23:00:00|4351|4346|4355.2|4350.2|4356.3|4351.3|4347.9|4342.9|0
1586300700000|2020-04-07 23:05:00|4355.1|4350.1|4354.5|4349.5|4357.4|4352.4|4353.1|4348.1|0
1586301000000|2020-04-07 23:10:00|4354.9|4349.9|4356.4|4351.4|4357.5|4352.5|4354.1|4349.1|0
1586301300000|2020-04-07 23:15:00|4356.3|4351.3|4366.7|4362.7|4367.6|4363.6|4355.6|4350.9|0
1586301600000|2020-04-07 23:20:00|4366.6|4362.6|4371.1|4367.1|4371.1|4367.1|4365.5|4361.5|0
1586301900000|2020-04-07 23:25:00|4371.4|4367.4|4371.5|4367.5|4372.8|4368.8|4367.8|4363.8|0
1586302200000|2020-04-07 23:30:00|4371.6|4367.6|4373.4|4369.4|4374.9|4370.9|4368.7|4364.7|0
1586302500000|2020-04-07 23:35:00|4373.1|4369.1|4381.5|4377.5|4384.4|4380.4|4371.7|4367.7|0
1586302800000|2020-04-07 23:40:00|4381.6|4377.6|4382.2|4378.2|4383.8|4379.8|4377.9|4373.9|0
1586303100000|2020-04-07 23:45:00|4382.4|4378.4|4387.5|4383.5|4387.8|4383.8|4380|4376|0
1586303400000|2020-04-07 23:50:00|4387.4|4383.4|4375|4371|4388.9|4384.9|4375|4371|0
1586303700000|2020-04-07 23:55:00|4375.3|4371.3|4374.8|4370.8|4378.9|4374.9|4374.1|4370.1|0
1586304000000|2020-04-08 00:00:00|4374.7|4370.7|4367.3|4363.3|4377.8|4373.8|4362.7|4358.7|0
1586304300000|2020-04-08 00:05:00|4367.2|4363.2|4357.5|4353.5|4369|4365|4356.4|4352.4|0
1586304600000|2020-04-08 00:10:00|4357.4|4353.4|4355.6|4351.6|4357.5|4353.5|4351.4|4347.4|0
1586304900000|2020-04-08 00:15:00|4355.7|4351.7|4360.4|4356.4|4367.8|4363.8|4355.4|4351.4|0
1586305200000|2020-04-08 00:20:00|4360.3|4356.3|4360.2|4356.2|4362.1|4358.1|4359.9|4355.9|0
1586305500000|2020-04-08 00:25:00|4360.1|4356.1|4358.3|4354.3|4360.2|4356.2|4352.3|4348.3|0
1586305800000|2020-04-08 00:30:00|4358.4|4354.4|4347.5|4343.5|4364.8|4360.8|4345.3|4341.3|0
1586306100000|2020-04-08 00:35:00|4346.8|4342.8|4347.5|4343.5|4350.3|4346.3|4344|4340|0
1586306400000|2020-04-08 00:40:00|4347.9|4343.9|4349|4345|4349.9|4345.9|4341.2|4337.2|0
1586306700000|2020-04-08 00:45:00|4349.1|4345.1|4350.6|4346.6|4355.9|4351.9|4347.6|4343.6|0
1586307000000|2020-04-08 00:50:00|4350.7|4346.7|4353.8|4349.8|4355.3|4351.3|4343|4339|0
1586307300000|2020-04-08 00:55:00|4354.4|4350.4|4351|4347|4359.9|4355.9|4348.8|4344.8|0
1586307600000|2020-04-08 01:00:00|4350.8|4346.8|4359.4|4355.4|4361|4357|4346.4|4342.4|0
1586307900000|2020-04-08 01:05:00|4359.3|4355.3|4358.3|4354.3|4362.7|4358.7|4355.6|4351.6|0
1586308200000|2020-04-08 01:10:00|4358.2|4354.2|4353.4|4349.4|4359.7|4355.7|4351.9|4347.9|0
1586308500000|2020-04-08 01:15:00|4353.1|4349.1|4376|4372|4383.1|4379.1|4351.1|4347.1|0
1586308800000|2020-04-08 01:20:00|4376.1|4372.1|4386.8|4382.8|4388.2|4384.2|4370.1|4366.1|0
1586309100000|2020-04-08 01:25:00|4386.7|4382.7|4385|4381|4393.1|4389.1|4380.2|4376.2|0
1586309400000|2020-04-08 01:30:00|4385.1|4381.1|4380.7|4376.7|4387.9|4383.9|4378.4|4374.4|0
1586309700000|2020-04-08 01:35:00|4381.3|4377.3|4382.4|4378.4|4386|4382|4378.8|4374.8|0
1586310000000|2020-04-08 01:40:00|4382.2|4378.2|4389.5|4385.5|4391.7|4387.7|4380.2|4376.2|0
1586310300000|2020-04-08 01:45:00|4389.4|4385.4|4373.6|4369.6|4389.4|4385.4|4372|4368|0
1586310600000|2020-04-08 01:50:00|4373.7|4369.7|4382|4378|4382|4378|4373.7|4369.7|0
1586310900000|2020-04-08 01:55:00|4381.8|4377.8|4372.3|4368.3|4383.5|4379.5|4372.3|4368.3|0
1586311200000|2020-04-08 02:00:00|4372.4|4368.4|4383|4379|4384.5|4380.5|4371.6|4367.6|0
1586311500000|2020-04-08 02:05:00|4382.9|4378.9|4374.3|4370.3|4385.4|4381.4|4373.5|4369.5|0
1586311800000|2020-04-08 02:10:00|4374.4|4370.4|4385.2|4381.2|4385.2|4381.2|4372.8|4368.8|0
1586312100000|2020-04-08 02:15:00|4385.1|4381.1|4380.8|4376.8|4386.8|4382.8|4379.4|4375.4|0
1586312400000|2020-04-08 02:20:00|4380.5|4376.5|4390.1|4386.1|4390.1|4386.1|4379.4|4375.4|0
1586312700000|2020-04-08 02:25:00|4390.3|4386.3|4385.8|4381.8|4390.8|4386.8|4381.1|4377.1|0
1586313000000|2020-04-08 02:30:00|4385.9|4381.9|4382.9|4378.9|4385.9|4381.9|4378.8|4374.8|0
1586313300000|2020-04-08 02:35:00|4382.6|4378.6|4376.8|4372.8|4385.9|4381.9|4376.8|4372.8|0
1586313600000|2020-04-08 02:40:00|4377.4|4373.4|4377.6|4373.6|4379.1|4375.1|4375.3|4371.3|0
1586313900000|2020-04-08 02:45:00|4377.7|4373.7|4378.8|4374.8|4383|4379|4376.9|4372.9|0
1586314200000|2020-04-08 02:50:00|4378.7|4374.7|4375.2|4371.2|4380.1|4376.1|4372.3|4368.3|0
1586314500000|2020-04-08 02:55:00|4375.1|4371.1|4365.2|4361.2|4375.9|4371.9|4365.1|4361.1|0
1586314800000|2020-04-08 03:00:00|4365.5|4361.5|4364.4|4360.4|4369.9|4365.9|4359.2|4355.2|0
1586315100000|2020-04-08 03:05:00|4363.7|4359.7|4370.7|4366.7|4373.6|4369.6|4360.7|4356.7|0
1586315400000|2020-04-08 03:10:00|4371.2|4367.2|4366.8|4362.8|4374.5|4370.5|4366.1|4362.1|0
1586315700000|2020-04-08 03:15:00|4366.9|4362.9|4369.5|4365.5|4370.6|4366.6|4364.5|4360.5|0
1586316000000|2020-04-08 03:20:00|4369.3|4365.3|4374.2|4370.2|4375.8|4371.8|4365|4361|0
1586316300000|2020-04-08 03:25:00|4374.3|4370.3|4371.3|4367.3|4377.4|4373.4|4369.7|4365.7|0
1586316600000|2020-04-08 03:30:00|4371.4|4367.4|4364.6|4360.6|4372.8|4368.8|4363.9|4359.9|0
1586316900000|2020-04-08 03:35:00|4364.9|4360.9|4375.5|4371.5|4377.8|4373.8|4364.9|4360.9|0
1586317200000|2020-04-08 03:40:00|4375.2|4371.2|4375.5|4371.5|4376.4|4372.4|4372.5|4368.5|0
1586317500000|2020-04-08 03:45:00|4375.8|4371.8|4373.7|4369.7|4379.3|4375.3|4373.7|4369.7|0
1586317800000|2020-04-08 03:50:00|4373.5|4369.5|4370.8|4366.8|4376.2|4372.2|4370.8|4366.8|0
1586318100000|2020-04-08 03:55:00|4371.1|4367.1|4377.9|4373.9|4379.4|4375.4|4370|4366|0
1586318400000|2020-04-08 04:00:00|4377.8|4373.8|4374.8|4370.8|4378|4374|4374.7|4370.7|0
1586318700000|2020-04-08 04:05:00|4375|4371|4374.7|4370.7|4375.5|4371.5|4371.6|4367.6|0
1586319000000|2020-04-08 04:10:00|4374.8|4370.8|4389.9|4385.9|4390|4386|4373.1|4369.1|0
1586319300000|2020-04-08 04:15:00|4389.7|4385.7|4391.6|4387.6|4392.3|4388.3|4385.4|4381.4|0
1586319600000|2020-04-08 04:20:00|4391.9|4387.9|4393|4389|4394.5|4390.5|4388.2|4384.2|0
1586319900000|2020-04-08 04:25:00|4392.9|4388.9|4389|4385|4394.3|4390.3|4388.3|4384.3|0
1586320200000|2020-04-08 04:30:00|4388.7|4384.7|4389.2|4385.2|4393|4389|4385.9|4381.9|0
1586320500000|2020-04-08 04:35:00|4388.9|4384.9|4390.1|4386.1|4393.1|4389.1|4386.9|4382.9|0
1586320800000|2020-04-08 04:40:00|4390.2|4386.2|4393.4|4389.4|4393.4|4389.4|4389.5|4385.5|0
1586321100000|2020-04-08 04:45:00|4393.3|4389.3|4393.6|4389.6|4396.5|4392.5|4391.8|4387.8|0
1586321400000|2020-04-08 04:50:00|4393.9|4389.9|4409.2|4405.2|4412.5|4408.5|4393.9|4389.9|0
1586321700000|2020-04-08 04:55:00|4409.1|4405.1|4410.9|4406.9|4414|4410|4406.8|4402.8|0
1586322000000|2020-04-08 05:00:00|4411.2|4407.2|4407.8|4403.8|4412.4|4408.4|4405.5|4401.5|0
1586322300000|2020-04-08 05:05:00|4407.9|4403.9|4426.2|4422.2|4426.2|4422.2|4407.8|4403.8|0
1586322600000|2020-04-08 05:10:00|4426.4|4422.4|4430.3|4426.3|4432.4|4428.4|4423.2|4419.2|0
1586322900000|2020-04-08 05:15:00|4430.8|4426.8|4427.9|4423.9|4439.2|4435.2|4426.2|4422.2|0
1586323200000|2020-04-08 05:20:00|4427.8|4423.8|4421.2|4417.2|4428.7|4424.7|4421.2|4417.2|0
1586323500000|2020-04-08 05:25:00|4421.1|4417.1|4422.8|4418.8|4424.5|4420.5|4418.2|4414.2|0
1586323800000|2020-04-08 05:30:00|4422.7|4418.7|4416.3|4412.3|4422.8|4418.8|4414.9|4410.9|0
1586324100000|2020-04-08 05:35:00|4416.2|4412.2|4408.8|4404.8|4418.5|4414.5|4408.4|4404.4|0
1586324400000|2020-04-08 05:40:00|4409|4405|4415.1|4411.1|4415.8|4411.8|4407.9|4403.9|0
1586324700000|2020-04-08 05:45:00|4415.2|4411.2|4420|4416|4421.7|4417.7|4411.5|4407.5|0
1586325000000|2020-04-08 05:50:00|4420.5|4416.5|4418.5|4414.5|4430.9|4426.9|4416.5|4412.5|0
1586325300000|2020-04-08 05:55:00|4418.6|4414.6|4414.6|4410.6|4418.6|4414.6|4403.5|4399.5|0
1586325600000|2020-04-08 06:00:00|4415.3|4411.3|4375.2|4372.2|4418.6|4414.2|4363.9|4360.9|619
1586325900000|2020-04-08 06:05:00|4374.9|4371.9|4369.4|4366.4|4379.9|4376.9|4362.9|4359.9|352
1586326200000|2020-04-08 06:10:00|4369.7|4366.7|4362.2|4359.2|4372.4|4369.4|4360.2|4357.2|167
1586326500000|2020-04-08 06:15:00|4362.4|4359.4|4361.9|4358.9|4364.2|4361.2|4347.4|4344.4|152
1586326800000|2020-04-08 06:20:00|4362.2|4359.2|4356.9|4353.9|4362.9|4359.9|4348.2|4345.2|113
1586327100000|2020-04-08 06:25:00|4358.2|4355.2|4357.9|4354.9|4360.2|4357.2|4348.9|4345.9|107
1586327400000|2020-04-08 06:30:00|4357.7|4354.7|4363.9|4360.9|4374.7|4371.7|4356.2|4353.2|248
1586327700000|2020-04-08 06:35:00|4364.2|4361.2|4350.4|4347.4|4367.7|4364.7|4343.9|4340.9|92
1586328000000|2020-04-08 06:40:00|4349.4|4346.4|4365.2|4362.2|4366.2|4363.2|4346.9|4343.9|122
1586328300000|2020-04-08 06:45:00|4364.9|4361.9|4368.4|4365.4|4372.2|4369.2|4362.4|4359.4|98
1586328600000|2020-04-08 06:50:00|4368.2|4365.2|4364.2|4361.2|4368.4|4365.4|4358.4|4355.4|66
1586328900000|2020-04-08 06:55:00|4364.4|4361.4|4391.7|4388.7|4392.2|4389.2|4362.9|4359.9|185
1586329200000|2020-04-08 07:00:00|4391.2|4389.2|4391.4|4389.4|4401.9|4399.9|4375.2|4373.2|1078
1586329500000|2020-04-08 07:05:00|4391.2|4389.2|4374.4|4372.4|4392.2|4390.2|4367.4|4365.4|809
1586329800000|2020-04-08 07:10:00|4374.7|4372.7|4370.7|4368.7|4378.9|4376.9|4365.7|4363.7|731
1586330100000|2020-04-08 07:15:00|4370.4|4368.4|4365.9|4363.9|4378.9|4376.9|4361.7|4359.7|628
1586330400000|2020-04-08 07:20:00|4366.4|4364.4|4375.7|4373.7|4381.7|4379.7|4366.4|4364.4|381
1586330700000|2020-04-08 07:25:00|4375.9|4373.9|4377.4|4375.4|4387.4|4385.4|4373.9|4371.9|296
1586331000000|2020-04-08 07:30:00|4377.2|4375.2|4368.4|4366.4|4377.2|4375.2|4363.2|4361.2|296
1586331300000|2020-04-08 07:35:00|4368.7|4366.7|4389.7|4387.7|4389.7|4387.7|4368.2|4366.2|162
1586331600000|2020-04-08 07:40:00|4389.6|4387.6|4380.6|4378.6|4392.3|4390.3|4380.6|4378.6|236
1586331900000|2020-04-08 07:45:00|4380.8|4378.8|4373.6|4371.6|4384.8|4382.8|4373.3|4371.3|209
1586332200000|2020-04-08 07:50:00|4373.8|4371.8|4387.1|4385.1|4387.3|4385.3|4373.8|4371.8|100
1586332500000|2020-04-08 07:55:00|4386.8|4384.8|4383.8|4381.8|4386.8|4384.8|4376.6|4374.6|225
1586332800000|2020-04-08 08:00:00|4384.6|4382.6|4377.8|4375.8|4384.8|4382.8|4373.3|4371.3|224
1586333100000|2020-04-08 08:05:00|4378.1|4376.1|4376.1|4374.1|4382.1|4380.1|4374.8|4372.8|167
1586333400000|2020-04-08 08:10:00|4375.8|4373.8|4372.6|4370.6|4378.6|4376.6|4368.3|4366.3|161
1586333700000|2020-04-08 08:15:00|4372.8|4370.8|4359.6|4357.6|4373.3|4371.3|4358.8|4356.8|159
1586334000000|2020-04-08 08:20:00|4359.8|4357.8|4361.1|4359.1|4363.1|4361.1|4356.3|4354.3|163
1586334300000|2020-04-08 08:25:00|4361.6|4359.6|4348.8|4346.8|4362.1|4360.1|4348.6|4346.6|155
1586334600000|2020-04-08 08:30:00|4348.6|4346.6|4343.6|4341.6|4348.8|4346.8|4338.1|4336.1|645
1586334900000|2020-04-08 08:35:00|4343.3|4341.3|4343.1|4341.1|4344.1|4342.1|4333.3|4331.3|225
1586335200000|2020-04-08 08:40:00|4343.3|4341.3|4346.1|4344.1|4348.6|4346.6|4336.6|4334.6|324
1586335500000|2020-04-08 08:45:00|4346.3|4344.3|4353.6|4351.6|4358.6|4356.6|4345.6|4343.6|133
1586335800000|2020-04-08 08:50:00|4354.1|4352.1|4363.1|4361.1|4363.8|4361.8|4351.1|4349.1|186
1586336100000|2020-04-08 08:55:00|4362.8|4360.8|4358.6|4356.6|4364.1|4362.1|4355.1|4353.1|137
1586336400000|2020-04-08 09:00:00|4358.8|4356.8|4358.3|4356.3|4360.6|4358.6|4352.1|4350.1|151
1586336700000|2020-04-08 09:05:00|4358.1|4356.1|4358.3|4356.3|4363.6|4361.6|4356.3|4354.3|137
1586337000000|2020-04-08 09:10:00|4358.6|4356.6|4352.6|4350.6|4360.6|4358.6|4351.6|4349.6|123
1586337300000|2020-04-08 09:15:00|4352.3|4350.3|4347.6|4345.6|4353.6|4351.6|4342.6|4340.6|143
1586337600000|2020-04-08 09:20:00|4347.8|4345.8|4339.6|4337.6|4349.6|4347.6|4338.3|4336.3|247
1586337900000|2020-04-08 09:25:00|4339.8|4337.8|4351.3|4349.3|4352.1|4350.1|4336.1|4334.1|248
1586338200000|2020-04-08 09:30:00|4351.6|4349.6|4348.6|4346.6|4356.6|4354.6|4348.1|4346.1|190
1586338500000|2020-04-08 09:35:00|4348.8|4346.8|4352.8|4350.8|4354.1|4352.1|4347.1|4345.1|72
1586338800000|2020-04-08 09:40:00|4353.1|4351.1|4356.8|4354.8|4357.1|4355.1|4348.3|4346.3|185
1586339100000|2020-04-08 09:45:00|4356.6|4354.6|4359.6|4357.6|4364.3|4362.3|4355.8|4353.8|182
1586339400000|2020-04-08 09:50:00|4359.3|4357.3|4344.1|4342.1|4359.3|4357.3|4343.1|4341.1|328
1586339700000|2020-04-08 09:55:00|4344.3|4342.3|4356.1|4354.1|4358.6|4356.6|4344.1|4342.1|102
1586340000000|2020-04-08 10:00:00|4356.8|4354.8|4361.3|4359.3|4366.1|4364.1|4356.8|4354.8|145
1586340300000|2020-04-08 10:05:00|4361.6|4359.6|4364.1|4362.1|4366.3|4364.3|4360.8|4358.8|69
1586340600000|2020-04-08 10:10:00|4364.3|4362.3|4361.1|4359.1|4364.6|4362.6|4355.3|4353.3|88
1586340900000|2020-04-08 10:15:00|4361.3|4359.3|4364.6|4362.6|4367.1|4365.1|4361.3|4359.3|114
1586341200000|2020-04-08 10:20:00|4364.3|4362.3|4367.6|4365.6|4370.3|4368.3|4363.6|4361.6|181
1586341500000|2020-04-08 10:25:00|4368.3|4366.3|4368.6|4366.6|4368.8|4366.8|4363.3|4361.3|166
1586341800000|2020-04-08 10:30:00|4368.8|4366.8|4371.8|4369.8|4376.1|4374.1|4367.8|4365.8|150
1586342100000|2020-04-08 10:35:00|4371.6|4369.6|4369.3|4367.3|4373.1|4371.1|4366.8|4364.8|166
1586342400000|2020-04-08 10:40:00|4369.1|4367.1|4368.3|4366.3|4371.3|4369.3|4364.8|4362.8|144
1586342700000|2020-04-08 10:45:00|4368.1|4366.1|4366.3|4364.3|4369.6|4367.6|4365.8|4363.8|110
1586343000000|2020-04-08 10:50:00|4366.1|4364.1|4371.1|4369.1|4371.3|4369.3|4363.8|4361.8|100
1586343300000|2020-04-08 10:55:00|4371.3|4369.3|4372.8|4370.8|4374.1|4372.1|4367.6|4365.6|212
1586343600000|2020-04-08 11:00:00|4373.1|4371.1|4371.3|4369.3|4374.3|4372.3|4367.3|4365.3|534
1586343900000|2020-04-08 11:05:00|4371.6|4369.6|4377.3|4375.3|4378.1|4376.1|4370.8|4368.8|326
1586344200000|2020-04-08 11:10:00|4377.1|4375.1|4386.8|4384.8|4390.8|4388.8|4376.1|4374.1|304
1586344500000|2020-04-08 11:15:00|4386.6|4384.6|4386.8|4384.8|4390.8|4388.8|4384.8|4382.8|252
1586344800000|2020-04-08 11:20:00|4387.1|4385.1|4386.1|4384.1|4390.8|4388.8|4383.1|4381.1|146
1586345100000|2020-04-08 11:25:00|4385.8|4383.8|4378.6|4376.6|4386.8|4384.8|4378.3|4376.3|199
1586345400000|2020-04-08 11:30:00|4378.8|4376.8|4377.6|4375.6|4379.3|4377.3|4373.8|4371.8|186
1586345700000|2020-04-08 11:35:00|4377.3|4375.3|4377.3|4375.3|4382.1|4380.1|4376.8|4374.8|252
1586346000000|2020-04-08 11:40:00|4377|4375|4374|4372|4379.8|4377.8|4372|4370|344
1586346300000|2020-04-08 11:45:00|4374.3|4372.3|4374.8|4372.8|4377.5|4375.5|4373|4371|257
1586346600000|2020-04-08 11:50:00|4375|4373|4379|4377|4381|4379|4374.3|4372.3|159
1586346900000|2020-04-08 11:55:00|4378.8|4376.8|4382.5|4380.5|4384|4382|4378|4376|183
1586347200000|2020-04-08 12:00:00|4382|4380|4388|4386|4388|4386|4378.5|4376.5|301
1586347500000|2020-04-08 12:05:00|4387.8|4385.8|4393.5|4391.5|4395.3|4393.3|4386.8|4384.8|359
1586347800000|2020-04-08 12:10:00|4393|4391|4398|4396|4398|4396|4392|4390|163
1586348100000|2020-04-08 12:15:00|4397.8|4395.8|4396|4394|4397.8|4395.8|4389.3|4387.3|146
1586348400000|2020-04-08 12:20:00|4395.5|4393.5|4395|4393|4402.3|4400.3|4395|4393|429
1586348700000|2020-04-08 12:25:00|4395.3|4393.3|4393|4391|4399|4397|4391|4389|190
1586349000000|2020-04-08 12:30:00|4393.3|4391.3|4396.3|4394.3|4399.8|4397.8|4391.8|4389.8|379
1586349300000|2020-04-08 12:35:00|4396|4394|4391.5|4389.5|4396.5|4394.5|4386.3|4384.3|466
1586349600000|2020-04-08 12:40:00|4391.8|4389.8|4396.5|4394.5|4396.5|4394.5|4389.8|4387.8|328
1586349900000|2020-04-08 12:45:00|4396.8|4394.8|4396.5|4394.5|4399.5|4397.5|4393|4391|315
1586350200000|2020-04-08 12:50:00|4396.8|4394.8|4392.5|4390.5|4397|4395|4392.3|4390.3|334
1586350500000|2020-04-08 12:55:00|4392.8|4390.8|4400.5|4398.5|4400.5|4398.5|4392.8|4390.8|295
1586350800000|2020-04-08 13:00:00|4400.3|4398.3|4405|4403|4406|4404|4399.3|4397.3|273
1586351100000|2020-04-08 13:05:00|4405.3|4403.3|4409.5|4407.5|4414|4412|4403|4401|459
1586351400000|2020-04-08 13:10:00|4409.8|4407.8|4407.3|4405.3|4411|4409|4405.3|4403.3|187
1586351700000|2020-04-08 13:15:00|4407|4405|4410.8|4408.8|4415.3|4413.3|4405.8|4403.8|317
1586352000000|2020-04-08 13:20:00|4411|4409|4411|4409|4412.8|4410.8|4407.5|4405.5|227
1586352300000|2020-04-08 13:25:00|4411.3|4409.3|4404.8|4402.8|4416|4414|4404.8|4402.8|295
1586352600000|2020-04-08 13:30:00|4405|4403|4402|4400|4417|4415|4395.8|4393.8|827
1586352900000|2020-04-08 13:35:00|4401.8|4399.8|4398|4396|4406|4404|4391|4389|450
1586353200000|2020-04-08 13:40:00|4398.3|4396.3|4397.5|4395.5|4406|4404|4395.5|4393.5|254
1586353500000|2020-04-08 13:45:00|4398|4396|4387.5|4385.5|4402.5|4400.5|4387.5|4385.5|394
1586353800000|2020-04-08 13:50:00|4387.8|4385.8|4377.8|4375.8|4390.5|4388.5|4377.3|4375.3|446
1586354100000|2020-04-08 13:55:00|4377.5|4375.5|4369.3|4367.3|4381.3|4379.3|4368|4366|345
1586354400000|2020-04-08 14:00:00|4369.5|4367.5|4371|4369|4380.8|4378.8|4369|4367|484
1586354700000|2020-04-08 14:05:00|4371.3|4369.3|4370|4368|4376.5|4374.5|4366.5|4364.5|492
1586355000000|2020-04-08 14:10:00|4370.6|4368.6|4380.1|4378.1|4383.4|4381.4|4370.6|4368.6|281
1586355300000|2020-04-08 14:15:00|4380.4|4378.4|4389.6|4387.6|4389.6|4387.6|4377.9|4375.9|348
1586355600000|2020-04-08 14:20:00|4389.4|4387.4|4386.6|4384.6|4390.6|4388.6|4385.6|4383.6|616
1586355900000|2020-04-08 14:25:00|4386.9|4384.9|4397.1|4395.1|4397.1|4395.1|4384.4|4382.4|385
1586356200000|2020-04-08 14:30:00|4396.4|4394.4|4396.1|4394.1|4399.6|4397.6|4389.6|4387.6|286
1586356500000|2020-04-08 14:35:00|4396.4|4394.4|4389.6|4387.6|4396.4|4394.4|4388.4|4386.4|217
1586356800000|2020-04-08 14:40:00|4388.9|4386.9|4379.6|4377.6|4394.1|4392.1|4376.6|4374.6|267
1586357100000|2020-04-08 14:45:00|4379.9|4377.9|4388.1|4386.1|4389.9|4387.9|4379.6|4377.6|398
1586357400000|2020-04-08 14:50:00|4388.4|4386.4|4391.1|4389.1|4397.9|4395.9|4388.4|4386.4|705
1586357700000|2020-04-08 14:55:00|4390.9|4388.9|4402.9|4400.9|4402.9|4400.9|4386.6|4384.6|315
1586358000000|2020-04-08 15:00:00|4402.4|4400.4|4394.4|4392.4|4404.4|4402.4|4393.9|4391.9|488
1586358300000|2020-04-08 15:05:00|4394.6|4392.6|4394.4|4392.4|4400.1|4398.1|4389.6|4387.6|401
1586358600000|2020-04-08 15:10:00|4394.6|4392.6|4405.4|4403.4|4408.4|4406.4|4394.6|4392.6|614
1586358900000|2020-04-08 15:15:00|4405.6|4403.6|4406.6|4404.6|4412.4|4410.4|4403.4|4401.4|416
1586359200000|2020-04-08 15:20:00|4406.9|4404.9|4412.1|4410.1|4415.1|4413.1|4406.9|4404.9|410
1586359500000|2020-04-08 15:25:00|4412.4|4410.4|4424.1|4422.1|4424.4|4422.4|4412.4|4410.4|800
1586359800000|2020-04-08 15:30:00|4424.6|4421.6|4441.9|4438.9|4442.6|4439.6|4420.4|4417.4|3571
1586360100000|2020-04-08 15:35:00|4442.1|4439.1|4446.9|4443.9|4449.6|4446.6|4433.4|4430.4|1508
1586360400000|2020-04-08 15:40:00|4446.1|4443.1|4446.4|4443.4|4452.1|4449.1|4445.6|4442.6|486
1586360700000|2020-04-08 15:45:00|4446.1|4443.1|4449.1|4446.1|4451.9|4448.9|4445.1|4442.1|132
1586361000000|2020-04-08 15:50:00|4448.9|4445.9|4444.4|4441.4|4448.9|4445.9|4443.1|4440.1|76
1586361300000|2020-04-08 15:55:00|4444.6|4441.6|4441.9|4438.9|4448.9|4445.9|4440.6|4437.6|368
1586361600000|2020-04-08 16:00:00|4442.1|4439.1|4444.6|4441.6|4445.1|4442.1|4437.1|4434.1|80
1586361900000|2020-04-08 16:05:00|4444.4|4441.4|4439.9|4436.9|4446.4|4443.4|4439.1|4436.1|136
1586362200000|2020-04-08 16:10:00|4440.1|4437.1|4435.9|4432.9|4440.1|4437.1|4431.4|4428.4|148
1586362500000|2020-04-08 16:15:00|4435.6|4432.6|4446.1|4443.1|4446.6|4443.6|4435.6|4432.6|118
1586362800000|2020-04-08 16:20:00|4445.9|4442.9|4445.1|4442.1|4448.4|4445.4|4444.1|4441.1|55
1586363100000|2020-04-08 16:25:00|4444.9|4441.9|4435.9|4432.9|4445.1|4442.1|4435.6|4432.6|109
1586363400000|2020-04-08 16:30:00|4436.1|4433.1|4435.6|4432.6|4438.6|4435.6|4433.6|4430.6|99
1586363700000|2020-04-08 16:35:00|4435.9|4432.9|4445.9|4442.9|4445.9|4442.9|4426.1|4423.1|195
1586364000000|2020-04-08 16:40:00|4446.1|4443.1|4442.9|4439.9|4447.6|4444.6|4438.9|4435.9|74
1586364300000|2020-04-08 16:45:00|4443.1|4440.1|4439.6|4436.6|4445.1|4442.1|4438.9|4435.9|45
1586364600000|2020-04-08 16:50:00|4440.4|4437.4|4439.4|4436.4|4445.1|4442.1|4437.4|4434.4|58
1586364900000|2020-04-08 16:55:00|4439.1|4436.1|4441.4|4438.4|4442.4|4439.4|4434.4|4431.4|36
1586365200000|2020-04-08 17:00:00|4441.6|4438.6|4444.6|4441.6|4446.1|4443.1|4436.6|4433.6|66
1586365500000|2020-04-08 17:05:00|4444.9|4441.9|4443.4|4440.4|4447.9|4444.9|4440.1|4437.1|70
1586365800000|2020-04-08 17:10:00|4443.9|4440.9|4448.4|4445.4|4449.4|4446.4|4440.1|4437.1|73
1586366100000|2020-04-08 17:15:00|4448.9|4445.9|4448.1|4445.1|4450.6|4447.6|4447.4|4444.4|43
1586366400000|2020-04-08 17:20:00|4447.9|4444.9|4448.1|4445.1|4450.4|4447.4|4446.4|4443.4|29
1586366700000|2020-04-08 17:25:00|4448.4|4445.4|4442.9|4439.9|4448.6|4445.6|4442.9|4439.9|51
1586367000000|2020-04-08 17:30:00|4443.1|4440.1|4438.6|4435.6|4444.9|4441.9|4438.4|4435.4|58
1586367300000|2020-04-08 17:35:00|4438.9|4435.9|4433.9|4430.9|4439.4|4436.4|4432.6|4429.6|62
1586367600000|2020-04-08 17:40:00|4434.1|4431.1|4430.4|4427.4|4436.6|4433.6|4428.9|4425.9|38
1586367900000|2020-04-08 17:45:00|4430.1|4427.1|4431.9|4428.9|4437.6|4434.6|4430.1|4427.1|23
1586368200000|2020-04-08 17:50:00|4432.4|4429.4|4435.9|4432.9|4437.1|4434.1|4432.4|4429.4|17
1586368500000|2020-04-08 17:55:00|4435.6|4432.6|4428.9|4425.9|4435.6|4432.6|4426.4|4423.4|73
1586368800000|2020-04-08 18:00:00|4429.1|4426.1|4440.1|4437.1|4441.4|4438.4|4428.6|4425.6|41
1586369100000|2020-04-08 18:05:00|4440.4|4437.4|4442.1|4439.1|4444.1|4441.1|4435.6|4432.6|11
1586369400000|2020-04-08 18:10:00|4441.9|4438.9|4439.6|4436.6|4444.1|4441.1|4437.9|4434.9|8
1586369700000|2020-04-08 18:15:00|4439.9|4436.9|4444.1|4441.1|4445.6|4442.6|4439.9|4436.9|61
1586370000000|2020-04-08 18:20:00|4444.4|4441.4|4454.6|4451.6|4454.9|4451.9|4440.1|4437.1|46
1586370300000|2020-04-08 18:25:00|4454.9|4451.9|4457.6|4454.6|4457.9|4454.9|4452.6|4449.6|29
1586370600000|2020-04-08 18:30:00|4457.4|4454.4|4457.6|4454.6|4460.4|4457.4|4454.9|4451.9|60
1586370900000|2020-04-08 18:35:00|4457.1|4454.1|4459.4|4456.4|4460.4|4457.4|4456.4|4453.4|14
1586371200000|2020-04-08 18:40:00|4459.1|4456.1|4458.4|4455.4|4463.6|4460.6|4458.1|4455.1|61
1586371500000|2020-04-08 18:45:00|4458.6|4455.6|4452.4|4449.4|4462.9|4459.9|4451.6|4448.6|53
1586371800000|2020-04-08 18:50:00|4452.6|4449.6|4459.6|4456.6|4459.6|4456.6|4452.4|4449.4|12
1586372100000|2020-04-08 18:55:00|4459.4|4456.4|4461.6|4458.6|4461.6|4458.6|4457.9|4454.9|14
1586372400000|2020-04-08 19:00:00|4461.1|4458.1|4462.9|4459.9|4462.9|4459.9|4457.9|4454.9|27
1586372700000|2020-04-08 19:05:00|4462.6|4459.6|4465.9|4462.9|4466.4|4463.4|4459.6|4456.6|31
1586373000000|2020-04-08 19:10:00|4465.6|4462.6|4454.9|4451.9|4466.1|4463.1|4454.6|4451.6|22
1586373300000|2020-04-08 19:15:00|4455.1|4452.1|4460.6|4457.6|4462.4|4459.4|4454.1|4451.1|31
1586373600000|2020-04-08 19:20:00|4460.4|4457.4|4453.4|4450.4|4460.4|4457.4|4451.1|4448.1|19
1586373900000|2020-04-08 19:25:00|4453.9|4450.9|4457.4|4454.4|4459.6|4456.6|4453.9|4450.9|47
1586374200000|2020-04-08 19:30:00|4457.6|4454.6|4450.6|4447.6|4466.9|4463.9|4449.1|4446.1|100
1586374500000|2020-04-08 19:35:00|4450.9|4447.9|4450.1|4447.1|4453.6|4450.6|4445.6|4442.6|79
1586374800000|2020-04-08 19:40:00|4450.4|4447.4|4450.4|4447.4|4452.6|4449.6|4440.1|4437.1|101
1586375100000|2020-04-08 19:45:00|4450.1|4447.1|4447.1|4444.1|4451.1|4448.1|4444.4|4441.4|50
1586375400000|2020-04-08 19:50:00|4447.4|4444.4|4459.6|4456.6|4469.6|4466.6|4447.4|4444.4|136
1586375700000|2020-04-08 19:55:00|4459.1|4456.1|4454.4|4451.4|4459.1|4456.1|4449.6|4446.6|95
1586376000000|2020-04-08 20:00:00|4454.9|4449.9|4457|4452|4461.8|4456.8|4451.6|4446.6|0
1586376300000|2020-04-08 20:05:00|4456.9|4451.9|4456.6|4451.6|4459.9|4454.9|4455.1|4450.1|0
1586376600000|2020-04-08 20:10:00|4456.2|4451.2|4452.1|4447.1|4457.1|4452.1|4450.2|4445.2|0
1586376900000|2020-04-08 20:15:00|4452.2|4447.2|4453.1|4448.1|4453.5|4448.5|4452.2|4447.2|0
1586377200000|2020-04-08 20:20:00|4453.2|4448.2|4452.4|4447.4|4453.6|4448.6|4452.4|4447.4|0
1586377500000|2020-04-08 20:25:00|4452.5|4447.5|4451.6|4446.6|4452.5|4447.5|4451.2|4446.2|0
1586377800000|2020-04-08 20:30:00|4451.5|4446.5|4458|4453|4458.5|4453.5|4451.2|4446.2|0
1586378100000|2020-04-08 20:35:00|4458.1|4453.1|4457.1|4452.1|4458.8|4453.8|4456.3|4451.3|0
1586378400000|2020-04-08 20:40:00|4457|4452|4461.2|4456.2|4462.3|4457.3|4456.8|4451.8|0
1586378700000|2020-04-08 20:45:00|4461|4456|4457.9|4452.9|4461.7|4456.7|4455.8|4450.8|0
1586379000000|2020-04-08 20:50:00|4458|4453|4457.6|4452.6|4458.3|4453.3|4454.6|4449.6|0
1586379300000|2020-04-08 20:55:00|4457.5|4452.5|4459.2|4454.2|4459.4|4454.4|4455.1|4450.1|0
1586379600000|2020-04-08 21:00:00|4459|4454|4458|4453|4459|4454|4457.5|4452.5|0
1586379900000|2020-04-08 21:05:00|4458.1|4453.1|4457.5|4452.5|4458.4|4453.4|4457.5|4452.5|0
1586380200000|2020-04-08 21:10:00|4457.6|4452.6|4456.9|4451.9|4458|4453|4456.9|4451.9|0
1586380500000|2020-04-08 21:15:00|4457.1|4452.1|4456.9|4451.9|4457.2|4452.2|4456.2|4451.2|0
1586380800000|2020-04-08 21:20:00|4457.3|4452.3|4456.6|4451.6|4457.3|4452.3|4456.2|4451.2|0
1586381100000|2020-04-08 21:25:00|4456.9|4451.9|4456.9|4451.9|4457|4452|4456.4|4451.4|0
1586381400000|2020-04-08 21:30:00|4456.7|4451.7|4456.2|4451.2|4456.9|4451.9|4456.2|4451.2|0
1586381700000|2020-04-08 21:35:00|4456.7|4451.7|4455.2|4450.2|4457.1|4452.1|4455.2|4450.2|0
1586382000000|2020-04-08 21:40:00|4455.8|4450.8|4455.3|4450.3|4455.8|4450.8|4454.4|4449.4|0
1586382300000|2020-04-08 21:45:00|4455.4|4450.4|4456.1|4451.1|4456.2|4451.2|4455.3|4450.3|0
1586382600000|2020-04-08 21:50:00|4455.9|4450.9|4455.9|4450.9|4456.1|4451.1|4455.8|4450.8|0
1586382900000|2020-04-08 21:55:00|4456.1|4451.1|4455.9|4450.9|4456.1|4451.1|4455.5|4450.5|0
1586383200000|2020-04-08 22:00:00|4455.5|4450.5|4446.5|4441.5|4455.5|4450.5|4441.6|4436.6|0
1586383500000|2020-04-08 22:05:00|4446.4|4441.4|4451.2|4446.2|4453.2|4448.2|4445.3|4440.3|0
1586383800000|2020-04-08 22:10:00|4451|4446|4452.1|4447.1|4453.1|4448.1|4450.2|4445.2|0
1586384100000|2020-04-08 22:15:00|4452.2|4447.2|4449.9|4444.9|4454.2|4449.2|4449.6|4444.6|0
1586384400000|2020-04-08 22:20:00|4450|4445|4449.5|4444.5|4453.7|4448.7|4449.4|4444.4|0
1586384700000|2020-04-08 22:25:00|4449.6|4444.6|4445.2|4440.2|4449.9|4444.9|4444.3|4439.3|0
1586385000000|2020-04-08 22:30:00|4445.3|4440.3|4446.1|4441.1|4446.1|4441.1|4443.1|4438.1|0
1586385300000|2020-04-08 22:35:00|4446.2|4441.2|4446.7|4441.7|4447.8|4442.8|4443.9|4438.9|0
1586385600000|2020-04-08 22:40:00|4446.6|4441.6|4446.1|4441.1|4446.7|4441.7|4442.8|4437.8|0
1586385900000|2020-04-08 22:45:00|4446.2|4441.2|4448|4443|4449|4444|4446.1|4441.1|0
1586386200000|2020-04-08 22:50:00|4447.6|4442.6|4447.3|4442.3|4448.5|4443.5|4445.2|4440.2|0
1586386500000|2020-04-08 22:55:00|4447.2|4442.2|4448.8|4443.8|4449.9|4444.9|4447|4442|0
1586386800000|2020-04-08 23:00:00|4448.7|4443.7|4447|4442|4448.7|4443.7|4444.2|4439.2|0
1586387100000|2020-04-08 23:05:00|4446.9|4441.9|4451.4|4446.4|4451.6|4446.6|4446.6|4441.6|0
1586387400000|2020-04-08 23:10:00|4451.3|4446.3|4456.6|4451.6|4458|4453|4450.5|4445.5|0
1586387700000|2020-04-08 23:15:00|4456.5|4451.5|4458.9|4454.9|4459.8|4455.8|4455.6|4451.5|0
1586388000000|2020-04-08 23:20:00|4459|4455|4465.2|4461.2|4466.3|4462.3|4458.6|4454.6|0
1586388300000|2020-04-08 23:25:00|4465.1|4461.1|4467.5|4463.5|4468|4464|4461.3|4457.3|0
1586388600000|2020-04-08 23:30:00|4467.6|4463.6|4465|4461|4472.6|4468.6|4464.8|4460.8|0
1586388900000|2020-04-08 23:35:00|4464.8|4460.8|4461.7|4457.7|4466.1|4462.1|4461.1|4457.1|0
1586389200000|2020-04-08 23:40:00|4461.8|4457.8|4465|4461|4465.5|4461.5|4459.7|4455.7|0
1586389500000|2020-04-08 23:45:00|4465.2|4461.2|4467.7|4463.7|4468.6|4464.6|4463.3|4459.3|0
1586389800000|2020-04-08 23:50:00|4467.6|4463.6|4471.6|4467.6|4471.6|4467.6|4465.6|4461.6|0
1586390100000|2020-04-08 23:55:00|4471.7|4467.7|4468.6|4464.6|4473.6|4469.6|4468|4464|0
1586390400000|2020-04-09 00:00:00|4468.7|4464.7|4466|4462|4469.5|4465.5|4464.2|4460.2|0
1586390700000|2020-04-09 00:05:00|4466.1|4462.1|4468.5|4464.5|4470.4|4466.4|4463.2|4459.2|0
1586391000000|2020-04-09 00:10:00|4468.6|4464.6|4467.9|4463.9|4471.7|4467.7|4467.6|4463.6|0
1586391300000|2020-04-09 00:15:00|4468.5|4464.5|4466.1|4462.1|4471.4|4467.4|4466|4462|0
1586391600000|2020-04-09 00:20:00|4466.3|4462.3|4464.3|4460.3|4473.5|4469.5|4462.9|4458.9|0
1586391900000|2020-04-09 00:25:00|4464.4|4460.4|4469|4465|4469.1|4465.1|4461.5|4457.5|0
1586392200000|2020-04-09 00:30:00|4468.4|4464.4|4466.8|4462.8|4469|4465|4463.1|4459.1|0
1586392500000|2020-04-09 00:35:00|4466.5|4462.5|4472.1|4468.1|4475.2|4471.2|4462.9|4458.9|0
1586392800000|2020-04-09 00:40:00|4472.2|4468.2|4473.6|4469.6|4476.6|4472.6|4472.1|4468.1|0
1586393100000|2020-04-09 00:45:00|4473.3|4469.3|4472.1|4468.1|4473.6|4469.6|4468.4|4464.4|0
1586393400000|2020-04-09 00:50:00|4472.6|4468.6|4470.9|4466.9|4476.7|4472.7|4469.9|4465.9|0
1586393700000|2020-04-09 00:55:00|4471.4|4467.4|4464.8|4460.8|4472.3|4468.3|4462.6|4458.6|0
1586394000000|2020-04-09 01:00:00|4464.9|4460.9|4468.4|4464.4|4472.1|4468.1|4463.3|4459.3|0
1586394300000|2020-04-09 01:05:00|4468.3|4464.3|4470.6|4466.6|4472.1|4468.1|4466.1|4462.1|0
1586394600000|2020-04-09 01:10:00|4470.7|4466.7|4472.7|4468.7|4475.2|4471.2|4469|4465|0
1586394900000|2020-04-09 01:15:00|4472.6|4468.6|4469.6|4465.6|4472.7|4468.7|4468|4464|0
1586395200000|2020-04-09 01:20:00|4469.5|4465.5|4466.7|4462.7|4469.6|4465.6|4465.2|4461.2|0
1586395500000|2020-04-09 01:25:00|4466.6|4462.6|4469.6|4465.6|4471.2|4467.2|4465.9|4461.9|0
1586395800000|2020-04-09 01:30:00|4469.5|4465.5|4454.2|4450.2|4469.5|4465.5|4454.2|4450.2|0
1586396100000|2020-04-09 01:35:00|4454.5|4450.5|4450.1|4446.1|4460.1|4456.1|4446.4|4442.4|0
1586396400000|2020-04-09 01:40:00|4450.4|4446.4|4452.3|4448.3|4454|4450|4447.9|4443.9|0
1586396700000|2020-04-09 01:45:00|4452.4|4448.4|4455.5|4451.5|4456.9|4452.9|4449.2|4445.2|0
1586397000000|2020-04-09 01:50:00|4455.8|4451.8|4457.3|4453.3|4457.3|4453.3|4450.2|4446.2|0
1586397300000|2020-04-09 01:55:00|4457.5|4453.5|4454.1|4450.1|4460.4|4456.4|4451.9|4447.9|0
1586397600000|2020-04-09 02:00:00|4454.2|4450.2|4453.4|4449.4|4458|4454|4450.3|4446.3|0
1586397900000|2020-04-09 02:05:00|4453.7|4449.7|4461.9|4457.9|4461.9|4457.9|4453.7|4449.7|0
1586398200000|2020-04-09 02:10:00|4462|4458|4463.4|4459.4|4466.5|4462.5|4459.6|4455.6|0
1586398500000|2020-04-09 02:15:00|4463.6|4459.6|4462.1|4458.1|4465.9|4461.9|4459|4455|0
1586398800000|2020-04-09 02:20:00|4462.2|4458.2|4460.4|4456.4|4464.3|4460.3|4460.3|4456.3|0
1586399100000|2020-04-09 02:25:00|4460.3|4456.3|4459.5|4455.5|4460.4|4456.4|4458.6|4454.6|0
1586399400000|2020-04-09 02:30:00|4459.6|4455.6|4454.9|4450.9|4460.2|4456.2|4452.6|4448.6|0
1586399700000|2020-04-09 02:35:00|4454.6|4450.6|4454.2|4450.2|4456.5|4452.5|4451.4|4447.4|0
1586400000000|2020-04-09 02:40:00|4454.1|4450.1|4446|4442|4454.2|4450.2|4445.2|4441.2|0
1586400300000|2020-04-09 02:45:00|4446.3|4442.3|4449.4|4445.4|4451.4|4447.4|4445|4441|0
1586400600000|2020-04-09 02:50:00|4449.5|4445.5|4449|4445|4451.9|4447.9|4447.4|4443.4|0
1586400900000|2020-04-09 02:55:00|4448.9|4444.9|4452.7|4448.7|4452.8|4448.8|4447.5|4443.5|0
1586401200000|2020-04-09 03:00:00|4452.8|4448.8|4448.1|4444.1|4453.6|4449.6|4447.5|4443.5|0
1586401500000|2020-04-09 03:05:00|4447.8|4443.8|4449.8|4445.8|4452.1|4448.1|4447.4|4443.4|0
1586401800000|2020-04-09 03:10:00|4450|4446|4452.8|4448.8|4454.9|4450.9|4447.5|4443.5|0
1586402100000|2020-04-09 03:15:00|4453|4449|4452.6|4448.6|4453.5|4449.5|4449.6|4445.6|0
1586402400000|2020-04-09 03:20:00|4452.7|4448.7|4455.7|4451.7|4457.3|4453.3|4452.5|4448.5|0
1586402700000|2020-04-09 03:25:00|4455.8|4451.8|4459|4455|4461.9|4457.9|4455.7|4451.7|0
1586403000000|2020-04-09 03:30:00|4459.3|4455.3|4461.9|4457.9|4464.2|4460.2|4456|4452|0
1586403300000|2020-04-09 03:35:00|4461.4|4457.4|4458.9|4454.9|4462|4458|4458.9|4454.9|0
1586403600000|2020-04-09 03:40:00|4459|4455|4458.1|4454.1|4460.5|4456.5|4455.8|4451.8|0
1586403900000|2020-04-09 03:45:00|4457.4|4453.4|4467.4|4463.4|4467.4|4463.4|4455.9|4451.9|0
1586404200000|2020-04-09 03:50:00|4467.5|4463.5|4462.2|4458.2|4468.1|4464.1|4462.1|4458.1|0
1586404500000|2020-04-09 03:55:00|4462.7|4458.7|4465|4461|4465.1|4461.1|4462|4458|0
1586404800000|2020-04-09 04:00:00|4465.1|4461.1|4466.6|4462.6|4468|4464|4463.5|4459.5|0
1586405100000|2020-04-09 04:05:00|4466.3|4462.3|4459.8|4455.8|4466.3|4462.3|4457.7|4453.7|0
1586405400000|2020-04-09 04:10:00|4459.9|4455.9|4459.8|4455.8|4463.6|4459.6|4457.5|4453.5|0
1586405700000|2020-04-09 04:15:00|4460.1|4456.1|4459.2|4455.2|4462.2|4458.2|4457.5|4453.5|0
1586406000000|2020-04-09 04:20:00|4459.5|4455.5|4456.1|4452.1|4460.9|4456.9|4453.1|4449.1|0
1586406300000|2020-04-09 04:25:00|4456|4452|4458.4|4454.4|4458.4|4454.4|4453.1|4449.1|0
1586406600000|2020-04-09 04:30:00|4457.7|4453.7|4465.5|4461.5|4467.1|4463.1|4457.6|4453.6|0
1586406900000|2020-04-09 04:35:00|4465.2|4461.2|4461.5|4457.5|4466.4|4462.4|4459.8|4455.8|0
1586407200000|2020-04-09 04:40:00|4461.8|4457.8|4467.9|4463.9|4470.8|4466.8|4461.5|4457.5|0
1586407500000|2020-04-09 04:45:00|4468.3|4464.3|4461.7|4457.7|4468.3|4464.3|4461.6|4457.6|0
1586407800000|2020-04-09 04:50:00|4461.9|4457.9|4467.4|4463.4|4467.6|4463.6|4460.9|4456.9|0
1586408100000|2020-04-09 04:55:00|4467.3|4463.3|4471.5|4467.5|4472.2|4468.2|4464.3|4460.3|0
1586408400000|2020-04-09 05:00:00|4471.4|4467.4|4471.6|4467.6|4472.2|4468.2|4466|4462|0
1586408700000|2020-04-09 05:05:00|4471.5|4467.5|4463.8|4459.8|4471.7|4467.7|4463.8|4459.8|0
1586409000000|2020-04-09 05:10:00|4464.1|4460.1|4467.2|4463.2|4471.5|4467.5|4463.8|4459.8|0
1586409300000|2020-04-09 05:15:00|4467.1|4463.1|4464.8|4460.8|4467.6|4463.6|4463.8|4459.8|0
1586409600000|2020-04-09 05:20:00|4464.5|4460.5|4462.8|4458.8|4465.3|4461.3|4460.8|4456.8|0
1586409900000|2020-04-09 05:25:00|4462.9|4458.9|4468.3|4464.3|4469.8|4465.8|4462.8|4458.8|0
1586410200000|2020-04-09 05:30:00|4468.6|4464.6|4471.1|4467.1|4472.7|4468.7|4462.1|4458.1|0
1586410500000|2020-04-09 05:35:00|4471|4467|4473|4469|4473.9|4469.9|4469.3|4465.3|0
1586410800000|2020-04-09 05:40:00|4472.8|4468.8|4478.4|4474.4|4481.3|4477.3|4472.2|4468.2|0
1586411100000|2020-04-09 05:45:00|4478.5|4474.5|4477|4473|4480.9|4476.9|4475.4|4471.4|0
1586411400000|2020-04-09 05:50:00|4476.8|4472.8|4466.4|4462.4|4476.8|4472.8|4460.7|4456.7|0
1586411700000|2020-04-09 05:55:00|4466.5|4462.5|4467.5|4463.5|4471|4467|4465|4461|0
1586412000000|2020-04-09 06:00:00|4467.4|4463.4|4478.9|4475.9|4485.4|4482.4|4467.4|4463.4|175
1586412300000|2020-04-09 06:05:00|4478.6|4475.6|4478.1|4475.1|4482.1|4479.1|4474.1|4471.1|54
1586412600000|2020-04-09 06:10:00|4478.4|4475.4|4485.4|4482.4|4485.4|4482.4|4477.1|4474.1|54
1586412900000|2020-04-09 06:15:00|4485.1|4482.1|4486.1|4483.1|4488.9|4485.9|4479.4|4476.4|111
1586413200000|2020-04-09 06:20:00|4485.1|4482.1|4482.9|4479.9|4486.1|4483.1|4479.9|4476.9|88
1586413500000|2020-04-09 06:25:00|4482.6|4479.6|4489.1|4486.1|4495.4|4492.4|4482.1|4479.1|90
1586413800000|2020-04-09 06:30:00|4489.4|4486.4|4483.1|4480.1|4491.4|4488.4|4481.9|4478.9|74
1586414100000|2020-04-09 06:35:00|4484.9|4481.9|4482.6|4479.6|4485.1|4482.1|4479.9|4476.9|41
1586414400000|2020-04-09 06:40:00|4482.4|4479.4|4487.4|4484.4|4487.9|4484.9|4480.4|4477.4|21
1586414700000|2020-04-09 06:45:00|4487.6|4484.6|4488.4|4485.4|4492.6|4489.6|4487.6|4484.6|23
1586415000000|2020-04-09 06:50:00|4488.6|4485.6|4479.9|4476.9|4488.6|4485.6|4479.4|4476.4|31
1586415300000|2020-04-09 06:55:00|4479.6|4476.6|4510.9|4507.9|4510.9|4507.9|4479.6|4476.6|351
1586415600000|2020-04-09 07:00:00|4510.6|4507.6|4508.4|4506.4|4516.9|4514.9|4503.9|4501.9|936
1586415900000|2020-04-09 07:05:00|4508.6|4506.6|4522.4|4520.4|4525.1|4523.1|4507.6|4505.6|451
1586416200000|2020-04-09 07:10:00|4522.6|4520.6|4521.9|4519.9|4526.1|4524.1|4515.4|4513.4|527
1586416500000|2020-04-09 07:15:00|4522.1|4520.1|4528.1|4526.1|4535.6|4533.6|4521.6|4519.6|782
1586416800000|2020-04-09 07:20:00|4527.9|4525.9|4525.1|4523.1|4531.1|4529.1|4521.6|4519.6|654
1586417100000|2020-04-09 07:25:00|4524.4|4522.4|4520.6|4518.6|4526.6|4524.6|4514.6|4512.6|444
1586417400000|2020-04-09 07:30:00|4520.4|4518.4|4525.4|4523.4|4526.6|4524.6|4513.4|4511.4|616
1586417700000|2020-04-09 07:35:00|4525.1|4523.1|4524.6|4522.6|4527.6|4525.6|4519.1|4517.1|464
1586418000000|2020-04-09 07:40:00|4524.4|4522.4|4517.8|4515.8|4526.5|4524.5|4514.5|4512.5|290
1586418300000|2020-04-09 07:45:00|4518|4516|4524.5|4522.5|4529|4527|4517.8|4515.8|372
1586418600000|2020-04-09 07:50:00|4524.8|4522.8|4526.8|4524.8|4528.8|4526.8|4521.8|4519.8|254
1586418900000|2020-04-09 07:55:00|4527|4525|4525|4523|4527|4525|4518|4516|364
1586419200000|2020-04-09 08:00:00|4524.8|4522.8|4516.3|4514.3|4527|4525|4515.5|4513.5|311
1586419500000|2020-04-09 08:05:00|4516.5|4514.5|4514.8|4512.8|4519.8|4517.8|4511.5|4509.5|277
1586419800000|2020-04-09 08:10:00|4515|4513|4514.8|4512.8|4515.8|4513.8|4506.8|4504.8|319
1586420100000|2020-04-09 08:15:00|4515.8|4513.8|4511.8|4509.8|4518|4516|4511.3|4509.3|359
1586420400000|2020-04-09 08:20:00|4512|4510|4505|4503|4516.3|4514.3|4505|4503|269
1586420700000|2020-04-09 08:25:00|4504.8|4502.8|4494.5|4492.5|4505.8|4503.8|4491.8|4489.8|383
1586421000000|2020-04-09 08:30:00|4494.3|4492.3|4500|4498|4502.5|4500.5|4493.8|4491.8|406
1586421300000|2020-04-09 08:35:00|4499.8|4497.8|4479.3|4477.3|4500.3|4498.3|4478.8|4476.8|356
1586421600000|2020-04-09 08:40:00|4479.5|4477.5|4484|4482|4488.5|4486.5|4478.5|4476.5|438
1586421900000|2020-04-09 08:45:00|4483.5|4481.5|4481|4479|4488.3|4486.3|4480.8|4478.8|364
1586422200000|2020-04-09 08:50:00|4480.8|4478.8|4469.8|4467.8|4481|4479|4465.5|4463.5|238
1586422500000|2020-04-09 08:55:00|4470|4468|4455.8|4453.8|4470.8|4468.8|4455.5|4453.5|299
1586422800000|2020-04-09 09:00:00|4456|4454|4454|4452|4462.5|4460.5|4449|4447|369
1586423100000|2020-04-09 09:05:00|4454.3|4452.3|4452.8|4450.8|4459|4457|4447.8|4445.8|308
1586423400000|2020-04-09 09:10:00|4452.5|4450.5|4439|4437|4453|4451|4435.3|4433.3|399
1586423700000|2020-04-09 09:15:00|4439.3|4437.3|4434|4432|4446.5|4444.5|4432|4430|506
1586424000000|2020-04-09 09:20:00|4434.3|4432.3|4439|4437|4441.5|4439.5|4433|4431|235
1586424300000|2020-04-09 09:25:00|4439.3|4437.3|4454|4452|4455.5|4453.5|4439|4437|610
1586424600000|2020-04-09 09:30:00|4454.3|4452.3|4447|4445|4457.8|4455.8|4447|4445|354
1586424900000|2020-04-09 09:35:00|4447.5|4445.5|4441|4439|4447.8|4445.8|4435.3|4433.3|322
1586425200000|2020-04-09 09:40:00|4441.3|4439.3|4434|4432|4442|4440|4433.8|4431.8|251
1586425500000|2020-04-09 09:45:00|4433.8|4431.8|4422.3|4420.3|4436.5|4434.5|4416.3|4414.3|709
1586425800000|2020-04-09 09:50:00|4423|4421|4416|4414|4427.3|4425.3|4413|4411|430
1586426100000|2020-04-09 09:55:00|4415.8|4413.8|4415.8|4413.8|4420|4418|4408|4406|548
1586426400000|2020-04-09 10:00:00|4415.5|4413.5|4426.5|4424.5|4427.3|4425.3|4410.3|4408.3|407
1586426700000|2020-04-09 10:05:00|4425.3|4423.3|4435|4433|4435|4433|4425.3|4423.3|172
1586427000000|2020-04-09 10:10:00|4434.8|4432.8|4435.3|4433.3|4437|4435|4429.3|4427.3|177
1586427300000|2020-04-09 10:15:00|4435.5|4433.5|4428.8|4426.8|4437.3|4435.3|4427|4425|231
1586427600000|2020-04-09 10:20:00|4429|4427|4422.3|4420.3|4433.5|4431.5|4421.8|4419.8|209
1586427900000|2020-04-09 10:25:00|4422|4420|4423.5|4421.5|4430|4428|4417.5|4415.5|160
1586428200000|2020-04-09 10:30:00|4423.8|4421.8|4424.5|4422.5|4432.3|4430.3|4421|4419|307
1586428500000|2020-04-09 10:35:00|4424.3|4422.3|4433|4431|4434.3|4432.3|4424.3|4422.3|240
1586428800000|2020-04-09 10:40:00|4433.3|4431.3|4436.5|4434.5|4438.5|4436.5|4430|4428|262
1586429100000|2020-04-09 10:45:00|4436.8|4434.8|4435|4433|4440.5|4438.5|4432.5|4430.5|250
1586429400000|2020-04-09 10:50:00|4434.8|4432.8|4430.5|4428.5|4437.5|4435.5|4429.8|4427.8|181
1586429700000|2020-04-09 10:55:00|4430.3|4428.3|4442|4440|4443|4441|4429.5|4427.5|201
1586430000000|2020-04-09 11:00:00|4442.3|4440.3|4444.3|4442.3|4446.3|4444.3|4439.3|4437.3|690
1586430300000|2020-04-09 11:05:00|4444.5|4442.5|4446.5|4444.5|4452.3|4450.3|4441.8|4439.8|447
1586430600000|2020-04-09 11:10:00|4445.8|4443.8|4443.5|4441.5|4450.5|4448.5|4442.5|4440.5|283
1586430900000|2020-04-09 11:15:00|4443.3|4441.3|4444|4442|4449|4447|4443|4441|167
1586431200000|2020-04-09 11:20:00|4443.8|4441.8|4435|4433|4447.5|4445.5|4434|4432|244
1586431500000|2020-04-09 11:25:00|4434.8|4432.8|4424|4422|4440.5|4438.5|4424|4422|408
1586431800000|2020-04-09 11:30:00|4423.5|4421.5|4434.3|4432.3|4434.3|4432.3|4414.3|4412.3|320
1586432100000|2020-04-09 11:35:00|4434|4432|4433|4431|4438.5|4436.5|4425.5|4423.5|621
1586432400000|2020-04-09 11:40:00|4433.5|4431.5|4434.3|4432.3|4439.8|4437.8|4426|4424|307
1586432700000|2020-04-09 11:45:00|4435|4433|4458.8|4456.8|4466.5|4464.5|4430.8|4428.8|755
1586433000000|2020-04-09 11:50:00|4459.5|4457.5|4465|4463|4465.5|4463.5|4455.8|4453.8|751
1586433300000|2020-04-09 11:55:00|4464.8|4462.8|4452.5|4450.5|4466|4464|4452|4450|827
1586433600000|2020-04-09 12:00:00|4452.8|4450.8|4444.3|4442.3|4455.8|4453.8|4443.5|4441.5|368
1586433900000|2020-04-09 12:05:00|4444.5|4442.5|4441.5|4439.5|4448.5|4446.5|4439.3|4437.3|213
1586434200000|2020-04-09 12:10:00|4442.3|4440.3|4437.8|4435.8|4443|4441|4435.5|4433.5|250
1586434500000|2020-04-09 12:15:00|4437.5|4435.5|4437.8|4435.8|4442|4440|4429.3|4427.3|357
1586434800000|2020-04-09 12:20:00|4437.5|4435.5|4443|4441|4448.8|4446.8|4437.5|4435.5|201
1586435100000|2020-04-09 12:25:00|4444|4442|4451|4449|4451|4449|4444|4442|140
1586435400000|2020-04-09 12:30:00|4451.3|4449.3|4471.8|4469.8|4476|4474|4449.3|4447.3|930
1586435700000|2020-04-09 12:35:00|4472.3|4470.3|4460|4458|4473|4471|4459.3|4457.3|519
1586436000000|2020-04-09 12:40:00|4460.5|4458.5|4468.3|4466.3|4468.5|4466.5|4453.3|4451.3|309
1586436300000|2020-04-09 12:45:00|4468|4466|4474|4472|4475|4473|4462.5|4460.5|405
1586436600000|2020-04-09 12:50:00|4473.8|4471.8|4488|4486|4488.5|4486.5|4472.3|4470.3|652
1586436900000|2020-04-09 12:55:00|4488.3|4486.3|4489.5|4487.5|4498.5|4496.5|4481|4479|415
1586437200000|2020-04-09 13:00:00|4489.3|4487.3|4488|4486|4494|4492|4484.3|4482.3|370
1586437500000|2020-04-09 13:05:00|4488.3|4486.3|4496|4494|4501.5|4499.5|4486.5|4484.5|350
1586437800000|2020-04-09 13:10:00|4496.3|4494.3|4498.5|4496.5|4504|4502|4495|4493|556
1586438100000|2020-04-09 13:15:00|4498.8|4496.8|4495.3|4493.3|4499.3|4497.3|4489|4487|358
1586438400000|2020-04-09 13:20:00|4495.5|4493.5|4501.1|4499.1|4505.8|4503.8|4495.5|4493.5|563
1586438700000|2020-04-09 13:25:00|4501.3|4499.3|4497.3|4495.3|4509.1|4507.1|4496.3|4494.3|502
1586439000000|2020-04-09 13:30:00|4497.1|4495.1|4505.1|4503.1|4509.1|4507.1|4493.3|4491.3|768
1586439300000|2020-04-09 13:35:00|4505.3|4503.3|4522.6|4520.6|4523.8|4521.8|4504.6|4502.6|718
1586439600000|2020-04-09 13:40:00|4522.3|4520.3|4534.1|4532.1|4534.8|4532.8|4521.8|4519.8|719
1586439900000|2020-04-09 13:45:00|4534.3|4532.3|4530.8|4528.8|4538.3|4536.3|4526.8|4524.8|478
1586440200000|2020-04-09 13:50:00|4530.6|4528.6|4537.8|4535.8|4538.3|4536.3|4526.3|4524.3|786
1586440500000|2020-04-09 13:55:00|4537.6|4535.6|4542.6|4540.6|4545.8|4543.8|4535.3|4533.3|726
1586440800000|2020-04-09 14:00:00|4543.1|4541.1|4511.1|4509.1|4543.1|4541.1|4508.8|4506.8|1006
1586441100000|2020-04-09 14:05:00|4510.8|4508.8|4479.6|4477.6|4510.8|4508.8|4478.3|4476.3|1505
1586441400000|2020-04-09 14:10:00|4479.8|4477.8|4499|4497|4501.8|4499.8|4479|4477|1362
1586441700000|2020-04-09 14:15:00|4499.3|4497.3|4484|4482|4501.3|4499.3|4482.8|4480.8|527
1586442000000|2020-04-09 14:20:00|4484.3|4482.3|4486.5|4484.5|4488.8|4486.8|4473.5|4471.5|566
1586442300000|2020-04-09 14:25:00|4486.3|4484.3|4494.5|4492.5|4498.8|4496.8|4480|4478|530
1586442600000|2020-04-09 14:30:00|4494.8|4492.8|4501.8|4499.8|4502.3|4500.3|4486|4484|476
1586442900000|2020-04-09 14:35:00|4502|4500|4502.8|4500.8|4506.5|4504.5|4493.3|4491.3|386
1586443200000|2020-04-09 14:40:00|4503.3|4501.3|4500.3|4498.3|4504.3|4502.3|4491.3|4489.3|621
1586443500000|2020-04-09 14:45:00|4500.5|4498.5|4496.8|4494.8|4504|4502|4496|4494|217
1586443800000|2020-04-09 14:50:00|4496.5|4494.5|4490.8|4488.8|4500|4498|4488.5|4486.5|595
1586444100000|2020-04-09 14:55:00|4491|4489|4493.8|4491.8|4497.8|4495.8|4487|4485|316
1586444400000|2020-04-09 15:00:00|4492.8|4490.8|4480.5|4478.5|4494.3|4492.3|4480.5|4478.5|505
1586444700000|2020-04-09 15:05:00|4480.8|4478.8|4482|4480|4487|4485|4470|4468|984
1586445000000|2020-04-09 15:10:00|4482.3|4480.3|4477|4475|4485.8|4483.8|4472|4470|356
1586445300000|2020-04-09 15:15:00|4477.3|4475.3|4476.5|4474.5|4478.8|4476.8|4470.8|4468.8|606
1586445600000|2020-04-09 15:20:00|4476.8|4474.8|4472.8|4470.8|4485.8|4483.8|4467.5|4465.5|690
1586445900000|2020-04-09 15:25:00|4472.5|4470.5|4496.3|4494.3|4498.5|4496.5|4468.5|4466.5|969
1586446200000|2020-04-09 15:30:00|4496|4493|4507.8|4504.8|4511.3|4508.3|4492.3|4489.3|5192
1586446500000|2020-04-09 15:35:00|4508.5|4505.5|4514.5|4511.5|4517.5|4514.5|4495.5|4492.5|2248
1586446800000|2020-04-09 15:40:00|4514.8|4511.8|4510.8|4507.8|4519.8|4516.8|4506|4503|430
1586447100000|2020-04-09 15:45:00|4511.3|4508.3|4520.3|4517.3|4521.3|4518.3|4510.3|4507.3|882
1586447400000|2020-04-09 15:50:00|4520.5|4517.5|4514.5|4511.5|4521.3|4518.3|4511.3|4508.3|405
1586447700000|2020-04-09 15:55:00|4514.3|4511.3|4519.3|4516.3|4520.3|4517.3|4510.3|4507.3|84
1586448000000|2020-04-09 16:00:00|4519.8|4516.8|4522.8|4519.8|4523.3|4520.3|4515.8|4512.8|70
1586448300000|2020-04-09 16:05:00|4522.5|4519.5|4524.3|4521.3|4524.3|4521.3|4513|4510|87
1586448600000|2020-04-09 16:10:00|4524|4521|4524.3|4521.3|4525.8|4522.8|4517.5|4514.5|72
1586448900000|2020-04-09 16:15:00|4524|4521|4531.3|4528.3|4532.8|4529.8|4520.5|4517.5|130
1586449200000|2020-04-09 16:20:00|4531|4528|4527.8|4524.8|4531.3|4528.3|4522.8|4519.8|59
1586449500000|2020-04-09 16:25:00|4527.5|4524.5|4518.8|4515.8|4527.8|4524.8|4517.3|4514.3|137
1586449800000|2020-04-09 16:30:00|4518.3|4515.3|4514.3|4511.3|4522.3|4519.3|4514.3|4511.3|36
1586450100000|2020-04-09 16:35:00|4514.5|4511.5|4518.3|4515.3|4519.8|4516.8|4511.3|4508.3|187
1586450400000|2020-04-09 16:40:00|4518|4515|4516.8|4513.8|4520.5|4517.5|4514.5|4511.5|47
1586450700000|2020-04-09 16:45:00|4516|4513|4519.8|4516.8|4523.5|4520.5|4513.3|4510.3|27
1586451000000|2020-04-09 16:50:00|4520|4517|4523.8|4520.8|4526.8|4523.8|4516.8|4513.8|79
1586451300000|2020-04-09 16:55:00|4523.5|4520.5|4527.5|4524.5|4529.5|4526.5|4519|4516|64
1586451600000|2020-04-09 17:00:00|4527.8|4524.8|4520.5|4517.5|4528.5|4525.5|4520.5|4517.5|25
1586451900000|2020-04-09 17:05:00|4520.8|4517.8|4528.3|4525.3|4528.5|4525.5|4520.5|4517.5|39
1586452200000|2020-04-09 17:10:00|4528|4525|4525.3|4522.3|4528|4525|4520.5|4517.5|16
1586452500000|2020-04-09 17:15:00|4525.5|4522.5|4526.5|4523.5|4526.5|4523.5|4519.5|4516.5|45
1586452800000|2020-04-09 17:20:00|4526.3|4523.3|4522|4519|4527.3|4524.3|4521.8|4518.8|67
1586453100000|2020-04-09 17:25:00|4521.8|4518.8|4527.8|4524.8|4528.3|4525.3|4519.5|4516.5|75
1586453400000|2020-04-09 17:30:00|4528|4525|4523.5|4520.5|4530|4527|4522|4519|33
1586453700000|2020-04-09 17:35:00|4523.8|4520.8|4514.3|4511.3|4525.3|4522.3|4513|4510|78
1586454000000|2020-04-09 17:40:00|4514|4511|4518.5|4515.5|4521.3|4518.3|4513.5|4510.5|29
1586454300000|2020-04-09 17:45:00|4518.8|4515.8|4514.5|4511.5|4520.5|4517.5|4514.3|4511.3|39
1586454600000|2020-04-09 17:50:00|4514.3|4511.3|4517.5|4514.5|4520.8|4517.8|4510.3|4507.3|64
1586454900000|2020-04-09 17:55:00|4517.8|4514.8|4524.3|4521.3|4525|4522|4513.5|4510.5|92
1586455200000|2020-04-09 18:00:00|4524|4521|4515.5|4512.5|4526.8|4523.8|4515.5|4512.5|83
1586455500000|2020-04-09 18:05:00|4515.3|4512.3|4513.8|4510.8|4516.8|4513.8|4509.8|4506.8|72
1586455800000|2020-04-09 18:10:00|4513.5|4510.5|4514.8|4511.8|4518.3|4515.3|4512.5|4509.5|83
1586456100000|2020-04-09 18:15:00|4514.5|4511.5|4513|4510|4514.8|4511.8|4507.8|4504.8|34
1586456400000|2020-04-09 18:20:00|4512|4509|4518.8|4515.8|4520.8|4517.8|4507.3|4504.3|62
1586456700000|2020-04-09 18:25:00|4518.5|4515.5|4512.3|4509.3|4522|4519|4511.3|4508.3|69
1586457000000|2020-04-09 18:30:00|4512|4509|4510.8|4507.8|4519.3|4516.3|4509.3|4506.3|67
1586457300000|2020-04-09 18:35:00|4510.5|4507.5|4510.3|4507.3|4514.8|4511.8|4507.5|4504.5|96
1586457600000|2020-04-09 18:40:00|4510.5|4507.5|4507|4504|4513|4510|4503|4500|98
1586457900000|2020-04-09 18:45:00|4507.3|4504.3|4497.8|4494.8|4510|4507|4497.8|4494.8|56
1586458200000|2020-04-09 18:50:00|4498|4495|4487.5|4484.5|4499.8|4496.8|4487|4484|65
1586458500000|2020-04-09 18:55:00|4487.8|4484.8|4501.8|4498.8|4503|4500|4485|4482|92
1586458800000|2020-04-09 19:00:00|4502|4499|4500.3|4497.3|4504|4501|4494.3|4491.3|82
1586459100000|2020-04-09 19:05:00|4500.5|4497.5|4517.5|4514.5|4518.5|4515.5|4498.3|4495.3|127
1586459400000|2020-04-09 19:10:00|4517.8|4514.8|4526.3|4523.3|4528|4525|4517|4514|112
1586459700000|2020-04-09 19:15:00|4526.5|4523.5|4526.3|4523.3|4531.8|4528.8|4523.5|4520.5|72
1586460000000|2020-04-09 19:20:00|4526.5|4523.5|4528.3|4525.3|4530.3|4527.3|4524|4521|56
1586460300000|2020-04-09 19:25:00|4528.5|4525.5|4544.8|4541.8|4544.8|4541.8|4528.3|4525.3|149
1586460600000|2020-04-09 19:30:00|4545.3|4542.3|4560|4557|4561|4558|4544.5|4541.5|255
1586460900000|2020-04-09 19:35:00|4560.8|4557.8|4558.8|4555.8|4560.8|4557.8|4546.8|4543.8|213
1586461200000|2020-04-09 19:40:00|4558.5|4555.5|4558.8|4555.8|4563.5|4560.5|4555|4552|72
1586461500000|2020-04-09 19:45:00|4559.5|4556.5|4547|4544|4563.8|4560.8|4546.8|4543.8|68
1586461800000|2020-04-09 19:50:00|4547.8|4544.8|4553.5|4550.5|4554.5|4551.5|4542.8|4539.8|91
1586462100000|2020-04-09 19:55:00|4553.3|4550.3|4536.8|4533.8|4553.3|4550.3|4535|4532|131
1586462400000|2020-04-09 20:00:00|4537.8|4532.8|4546.4|4541.4|4548.1|4543.1|4534.3|4529.3|0
1586462700000|2020-04-09 20:05:00|4546.1|4541.1|4546.8|4541.8|4547.9|4542.9|4541.7|4536.7|0
1586463000000|2020-04-09 20:10:00|4546.9|4541.9|4540.1|4535.1|4547.9|4542.9|4538.5|4533.5|0
1586463300000|2020-04-09 20:15:00|4540.2|4535.2|4541.8|4536.8|4541.9|4536.9|4539.9|4534.9|0
1586463600000|2020-04-09 20:20:00|4542.1|4537.1|4541.9|4536.9|4542.5|4537.5|4541.9|4536.9|0
1586463900000|2020-04-09 20:25:00|4541.7|4536.7|4540.7|4535.7|4542|4537|4540.7|4535.7|0
1586464200000|2020-04-09 20:30:00|4540.5|4535.5|4542.8|4537.8|4545|4540|4539.8|4534.8|0
1586464500000|2020-04-09 20:35:00|4542.4|4537.4|4542.8|4537.8|4543.2|4538.2|4540.3|4535.3|0
1586464800000|2020-04-09 20:40:00|4543.1|4538.1|4544.2|4539.2|4545|4540|4542|4537|0
1586465100000|2020-04-09 20:45:00|4543.9|4538.9|4539.1|4534.1|4544.2|4539.2|4538|4533|0
1586465400000|2020-04-09 20:50:00|4539|4534|4546.3|4541.3|4546.7|4541.7|4538|4533|0
1586465700000|2020-04-09 20:55:00|4546.4|4541.4|4550.4|4545.4|4552.4|4547.4|4545.3|4540.3|0
1586466000000|2020-04-09 21:00:00|4550.6|4545.6|4550.6|4545.6|4550.8|4545.8|4550.6|4545.6|0
1586728800000|2020-04-12 22:00:00|4559.6|4554.6|4530.6|4525.6|4564.6|4559.6|4529.4|4524.4|0
1586729100000|2020-04-12 22:05:00|4529.6|4524.6|4532.9|4527.9|4543.8|4538.8|4528|4523|0
1586729400000|2020-04-12 22:10:00|4533.1|4528.1|4506.2|4501.2|4534.7|4529.7|4505.4|4500.4|0
1586729700000|2020-04-12 22:15:00|4506.4|4501.4|4475.1|4470.1|4512.6|4507.6|4453.1|4448.1|0
1586730000000|2020-04-12 22:20:00|4475.2|4470.2|4487.7|4482.7|4489.5|4484.5|4469|4464|0
1586730300000|2020-04-12 22:25:00|4487.9|4482.9|4478.7|4473.7|4491.2|4486.2|4476|4471|0
1586730600000|2020-04-12 22:30:00|4479|4474|4491.2|4486.2|4494.8|4489.8|4473.1|4468.1|0
1586730900000|2020-04-12 22:35:00|4490.9|4485.9|4499.3|4494.3|4500.2|4495.2|4490.8|4485.8|0
1586731200000|2020-04-12 22:40:00|4499.1|4494.1|4495.4|4490.4|4499.4|4494.4|4492.9|4487.9|0
1586731500000|2020-04-12 22:45:00|4495.1|4490.1|4501.6|4496.6|4504|4499|4488.9|4483.9|0
1586731800000|2020-04-12 22:50:00|4501.4|4496.4|4494.8|4489.8|4501.5|4496.5|4492.8|4487.8|0
1586732100000|2020-04-12 22:55:00|4494.7|4489.7|4499|4494|4500.6|4495.6|4493.7|4488.7|0
1586732400000|2020-04-12 23:00:00|4499.1|4494.1|4504|4499|4504.3|4499.3|4498.1|4493.1|0
1586732700000|2020-04-12 23:05:00|4503.9|4498.9|4512.3|4507.3|4514.3|4509.3|4502.1|4497.1|0
1586733000000|2020-04-12 23:10:00|4512.2|4507.2|4510|4505|4514.8|4509.8|4507.9|4502.9|0
1586733300000|2020-04-12 23:15:00|4510.1|4505.1|4495.4|4491.4|4511.8|4507.8|4493.6|4489.6|0
1586733600000|2020-04-12 23:20:00|4495.3|4491.3|4499.2|4495.2|4500.1|4496.1|4495.3|4491.3|0
1586733900000|2020-04-12 23:25:00|4499.5|4495.5|4492.7|4488.7|4499.5|4495.5|4488.1|4484.1|0
1586734200000|2020-04-12 23:30:00|4492.8|4488.8|4487.6|4483.6|4494.8|4490.8|4487.5|4483.5|0
1586734500000|2020-04-12 23:35:00|4487.5|4483.5|4495.3|4491.3|4496.4|4492.4|4487.5|4483.5|0
1586734800000|2020-04-12 23:40:00|4495.4|4491.4|4491.1|4487.1|4498.6|4494.6|4489.8|4485.8|0
1586735100000|2020-04-12 23:45:00|4491.2|4487.2|4488|4484|4493|4489|4482.2|4478.2|0
1586735400000|2020-04-12 23:50:00|4487.7|4483.7|4491.6|4487.6|4492.4|4488.4|4483.3|4479.3|0
1586735700000|2020-04-12 23:55:00|4491.4|4487.4|4489.3|4485.3|4493.8|4489.8|4489.2|4485.2|0
1586736000000|2020-04-13 00:00:00|4489.4|4485.4|4496.6|4492.6|4498|4494|4487.7|4483.7|0
1586736300000|2020-04-13 00:05:00|4496.7|4492.7|4497.5|4493.5|4498|4494|4490.8|4486.8|0
1586736600000|2020-04-13 00:10:00|4497.6|4493.6|4488.4|4484.4|4497.7|4493.7|4487|4483|0
1586736900000|2020-04-13 00:15:00|4488.7|4484.7|4482.6|4478.6|4492.5|4488.5|4481.5|4477.5|0
1586737200000|2020-04-13 00:20:00|4482.7|4478.7|4486.9|4482.9|4487.6|4483.6|4481.8|4477.8|0
1586737500000|2020-04-13 00:25:00|4486.6|4482.6|4490.1|4486.1|4492.7|4488.7|4486.6|4482.6|0
1586737800000|2020-04-13 00:30:00|4490.2|4486.2|4488.8|4484.8|4491.6|4487.6|4486.5|4482.5|0
1586738100000|2020-04-13 00:35:00|4488.7|4484.7|4489.4|4485.4|4491.6|4487.6|4488.4|4484.4|0
1586738400000|2020-04-13 00:40:00|4489.5|4485.5|4485.7|4481.7|4492|4488|4484.6|4480.6|0
1586738700000|2020-04-13 00:45:00|4485.8|4481.8|4474.8|4470.8|4485.8|4481.8|4473.2|4469.2|0
1586739000000|2020-04-13 00:50:00|4474.7|4470.7|4475.5|4471.5|4475.6|4471.6|4470.9|4466.9|0
1586739300000|2020-04-13 00:55:00|4475.6|4471.6|4472.6|4468.6|4478.5|4474.5|4472.6|4468.6|0
1586739600000|2020-04-13 01:00:00|4472.7|4468.7|4476|4472|4482.4|4478.4|4472.5|4468.5|0
1586739900000|2020-04-13 01:05:00|4476.1|4472.1|4478.1|4474.1|4479.9|4475.9|4469.3|4465.3|0
1586740200000|2020-04-13 01:10:00|4477.7|4473.7|4479.9|4475.9|4484.7|4480.7|4476|4472|0
1586740500000|2020-04-13 01:15:00|4479.8|4475.8|4485|4481|4486.5|4482.5|4478.3|4474.3|0
1586740800000|2020-04-13 01:20:00|4485.1|4481.1|4481.1|4477.1|4486.6|4482.6|4480.5|4476.5|0
1586741100000|2020-04-13 01:25:00|4480.7|4476.7|4479.6|4475.6|4483.3|4479.3|4478.2|4474.2|0
1586741400000|2020-04-13 01:30:00|4479.4|4475.4|4484.4|4480.4|4485.7|4481.7|4478.9|4474.9|0
1586741700000|2020-04-13 01:35:00|4484|4480|4493.1|4489.1|4493.8|4489.8|4483.3|4479.3|0
1586742000000|2020-04-13 01:40:00|4492.9|4488.9|4493.3|4489.3|4496.7|4492.7|4489.9|4485.9|0
1586742300000|2020-04-13 01:45:00|4493.4|4489.4|4494.7|4490.7|4494.9|4490.9|4490.2|4486.2|0
1586742600000|2020-04-13 01:50:00|4494.8|4490.8|4493.5|4489.5|4495.5|4491.5|4489.4|4485.4|0
1586742900000|2020-04-13 01:55:00|4493.4|4489.4|4489.9|4485.9|4493.4|4489.4|4488.3|4484.3|0
1586743200000|2020-04-13 02:00:00|4490|4486|4493.5|4489.5|4493.8|4489.8|4489.8|4485.8|0
1586743500000|2020-04-13 02:05:00|4493.4|4489.4|4499.7|4495.7|4503.2|4499.2|4493.1|4489.1|0
1586743800000|2020-04-13 02:10:00|4499.3|4495.3|4498.6|4494.6|4499.7|4495.7|4495.8|4491.8|0
1586744100000|2020-04-13 02:15:00|4498.3|4494.3|4501.3|4497.3|4502.2|4498.2|4495.4|4491.4|0
1586744400000|2020-04-13 02:20:00|4501.1|4497.1|4500.9|4496.9|4503.3|4499.3|4500.4|4496.4|0
1586744700000|2020-04-13 02:25:00|4500.8|4496.8|4499|4495|4501.2|4497.2|4498.7|4494.7|0
1586745000000|2020-04-13 02:30:00|4499.1|4495.1|4491.8|4487.8|4501.2|4497.2|4491.7|4487.7|0
1586745300000|2020-04-13 02:35:00|4491.7|4487.7|4489.3|4485.3|4494|4490|4488.4|4484.4|0
1586745600000|2020-04-13 02:40:00|4489.4|4485.4|4495.6|4491.6|4495.7|4491.7|4489.2|4485.2|0
1586745900000|2020-04-13 02:45:00|4495.5|4491.5|4494|4490|4496.9|4492.9|4493.7|4489.7|0
1586746200000|2020-04-13 02:50:00|4494.1|4490.1|4496.2|4492.2|4498.1|4494.1|4494.1|4490.1|0
1586746500000|2020-04-13 02:55:00|4496.4|4492.4|4494.3|4490.3|4497|4493|4493.4|4489.4|0
1586746800000|2020-04-13 03:00:00|4494.2|4490.2|4493.3|4489.3|4494.4|4490.4|4492.6|4488.6|0
1586747100000|2020-04-13 03:05:00|4493.4|4489.4|4497|4493|4497.3|4493.3|4492.7|4488.7|0
1586747400000|2020-04-13 03:10:00|4496.9|4492.9|4497.7|4493.7|4498|4494|4494.4|4490.4|0
1586747700000|2020-04-13 03:15:00|4497.8|4493.8|4494.4|4490.4|4498|4494|4493|4489|0
1586748000000|2020-04-13 03:20:00|4494.5|4490.5|4494|4490|4495.7|4491.7|4494|4490|0
1586748300000|2020-04-13 03:25:00|4494.1|4490.1|4493.4|4489.4|4494.5|4490.5|4492.5|4488.5|0
1586748600000|2020-04-13 03:30:00|4493.5|4489.5|4483.4|4479.4|4493.6|4489.6|4481.7|4477.7|0
1586748900000|2020-04-13 03:35:00|4483.5|4479.5|4484.8|4480.8|4486.8|4482.8|4483.5|4479.5|0
1586749200000|2020-04-13 03:40:00|4484.6|4480.6|4479.5|4475.5|4484.8|4480.8|4477.1|4473.1|0
1586749500000|2020-04-13 03:45:00|4479.8|4475.8|4483.2|4479.2|4483.4|4479.4|4479.3|4475.3|0
1586749800000|2020-04-13 03:50:00|4483|4479|4483.8|4479.8|4486.3|4482.3|4479.3|4475.3|0
1586750100000|2020-04-13 03:55:00|4484.1|4480.1|4482.5|4478.5|4484.4|4480.4|4481.4|4477.4|0
1586750400000|2020-04-13 04:00:00|4482.9|4478.9|4478.7|4474.7|4482.9|4478.9|4477.9|4473.9|0
1586750700000|2020-04-13 04:05:00|4478.9|4474.9|4483.3|4479.3|4484.2|4480.2|4478.4|4474.4|0
1586751000000|2020-04-13 04:10:00|4483.2|4479.2|4481.3|4477.3|4485.2|4481.2|4481|4477|0
1586751300000|2020-04-13 04:15:00|4481.2|4477.2|4481.3|4477.3|4483.5|4479.5|4479.9|4475.9|0
1586751600000|2020-04-13 04:20:00|4481.5|4477.5|4477.1|4473.1|4482|4478|4476.9|4472.9|0
1586751900000|2020-04-13 04:25:00|4477|4473|4477.3|4473.3|4479.1|4475.1|4476.5|4472.5|0
1586752200000|2020-04-13 04:30:00|4477.6|4473.6|4477.9|4473.9|4478.6|4474.6|4476.1|4472.1|0
1586752500000|2020-04-13 04:35:00|4478|4474|4481|4477|4482.3|4478.3|4477.5|4473.5|0
1586752800000|2020-04-13 04:40:00|4481.2|4477.2|4482|4478|4483.4|4479.4|4481.2|4477.2|0
1586753100000|2020-04-13 04:45:00|4481.7|4477.7|4481.7|4477.7|4484.2|4480.2|4481.3|4477.3|0
1586753400000|2020-04-13 04:50:00|4481.4|4477.4|4483.7|4479.7|4485.8|4481.8|4480.8|4476.8|0
1586753700000|2020-04-13 04:55:00|4483.9|4479.9|4484.6|4480.6|4486.1|4482.1|4482.6|4478.6|0
1586754000000|2020-04-13 05:00:00|4484.7|4480.7|4488.4|4484.4|4489.7|4485.7|4484.6|4480.6|0
1586754300000|2020-04-13 05:05:00|4488.3|4484.3|4487.3|4483.3|4490|4486|4486.9|4482.9|0
1586754600000|2020-04-13 05:10:00|4487.4|4483.4|4488.1|4484.1|4489.8|4485.8|4485.9|4481.9|0
1586754900000|2020-04-13 05:15:00|4488.2|4484.2|4487|4483|4490.7|4486.7|4487|4483|0
1586755200000|2020-04-13 05:20:00|4487.1|4483.1|4484.3|4480.3|4487.5|4483.5|4481.2|4477.2|0
1586755500000|2020-04-13 05:25:00|4484.2|4480.2|4484.4|4480.4|4486.3|4482.3|4482.4|4478.4|0
1586755800000|2020-04-13 05:30:00|4484.3|4480.3|4482.7|4478.7|4484.3|4480.3|4479.4|4475.4|0
1586756100000|2020-04-13 05:35:00|4482.5|4478.5|4481.1|4477.1|4485.3|4481.3|4480.8|4476.8|0
1586756400000|2020-04-13 05:40:00|4480.9|4476.9|4484.5|4480.5|4485|4481|4479.6|4475.6|0
1586756700000|2020-04-13 05:45:00|4484.6|4480.6|4484.3|4480.3|4486.2|4482.2|4482.8|4478.8|0
1586757000000|2020-04-13 05:50:00|4484.5|4480.5|4476.7|4472.7|4486.6|4482.6|4476.7|4472.7|0
1586757300000|2020-04-13 05:55:00|4476.6|4472.6|4477.4|4473.4|4479.4|4475.4|4475.4|4471.4|0
1586757600000|2020-04-13 06:00:00|4477.6|4473.6|4491|4486|4491.5|4486.5|4476.3|4471.8|0
1586757900000|2020-04-13 06:05:00|4490.8|4485.8|4494.8|4489.8|4496|4491|4490.8|4485.8|0
1586758200000|2020-04-13 06:10:00|4495.2|4490.2|4493.7|4488.7|4500.3|4495.3|4493|4488|0
1586758500000|2020-04-13 06:15:00|4494.3|4489.3|4493.3|4488.3|4494.8|4489.8|4492|4487|0
1586758800000|2020-04-13 06:20:00|4493.2|4488.2|4494.2|4489.2|4497.8|4492.8|4493|4488|0
1586759100000|2020-04-13 06:25:00|4494.3|4489.3|4495.1|4490.1|4496.2|4491.2|4492.3|4487.3|0
1586759400000|2020-04-13 06:30:00|4495.2|4490.2|4493.4|4488.4|4495.8|4490.8|4492.5|4487.5|0
1586759700000|2020-04-13 06:35:00|4493.2|4488.2|4500.5|4495.5|4500.6|4495.6|4493.2|4488.2|0
1586760000000|2020-04-13 06:40:00|4500.7|4495.7|4496.6|4491.6|4501.8|4496.8|4495.8|4490.8|0
1586760300000|2020-04-13 06:45:00|4496.4|4491.4|4497.3|4492.3|4498.8|4493.8|4495.4|4490.4|0
1586760600000|2020-04-13 06:50:00|4497.5|4492.5|4492.7|4487.7|4497.5|4492.5|4492.7|4487.7|0
1586760900000|2020-04-13 06:55:00|4492.5|4487.5|4492.5|4487.5|4494|4489|4491.9|4486.9|0
1586761200000|2020-04-13 07:00:00|4492.9|4487.9|4489.5|4484.5|4494|4489|4488.6|4483.6|0
1586761500000|2020-04-13 07:05:00|4489.4|4484.4|4489.2|4484.2|4490.3|4485.3|4487.8|4482.8|0
1586761800000|2020-04-13 07:10:00|4489.4|4484.4|4489.3|4484.3|4491.3|4486.3|4489.2|4484.2|0
1586762100000|2020-04-13 07:15:00|4488.5|4483.5|4492.5|4487.5|4492.9|4487.9|4487|4482|0
1586762400000|2020-04-13 07:20:00|4492.2|4487.2|4491.9|4486.9|4495.2|4490.2|4491.5|4486.5|0
1586762700000|2020-04-13 07:25:00|4492.2|4487.2|4487.3|4482.3|4492.2|4487.2|4485.8|4480.8|0
1586763000000|2020-04-13 07:30:00|4487.5|4482.5|4488.8|4483.8|4489.5|4484.5|4486.5|4481.5|0
1586763300000|2020-04-13 07:35:00|4488.4|4483.4|4491|4486|4492.1|4487.1|4487.7|4482.7|0
1586763600000|2020-04-13 07:40:00|4490.6|4485.6|4486.1|4481.1|4490.6|4485.6|4485.5|4480.5|0
1586763900000|2020-04-13 07:45:00|4485.5|4480.5|4487.4|4482.4|4488.5|4483.5|4485.2|4480.2|0
1586764200000|2020-04-13 07:50:00|4487|4482|4484.4|4479.4|4488.8|4483.8|4484.4|4479.4|0
1586764500000|2020-04-13 07:55:00|4484.8|4479.8|4486.2|4481.2|4487.3|4482.3|4484.4|4479.4|0
1586764800000|2020-04-13 08:00:00|4486.6|4481.6|4485.1|4480.1|4488.2|4483.2|4484.4|4479.4|0
1586765100000|2020-04-13 08:05:00|4484.9|4479.9|4485.4|4480.4|4486.2|4481.2|4484|4479|0
1586765400000|2020-04-13 08:10:00|4485.5|4480.5|4486.3|4481.3|4487.4|4482.4|4483.5|4478.5|0
1586765700000|2020-04-13 08:15:00|4486.5|4481.5|4487.1|4482.1|4488.5|4483.5|4485.4|4480.4|0
1586766000000|2020-04-13 08:20:00|4486.7|4481.7|4485.2|4480.2|4486.7|4481.7|4484.5|4479.5|0
1586766300000|2020-04-13 08:25:00|4485.6|4480.6|4481.9|4476.9|4486|4481|4481.9|4476.9|0
1586766600000|2020-04-13 08:30:00|4482.2|4477.2|4484.4|4479.4|4484.9|4479.9|4480.7|4475.7|0
1586766900000|2020-04-13 08:35:00|4484|4479|4483.6|4478.6|4486.2|4481.2|4483.3|4478.3|0
1586767200000|2020-04-13 08:40:00|4483.4|4478.4|4483.4|4478.4|4484.7|4479.7|4482.5|4477.5|0
1586767500000|2020-04-13 08:45:00|4483.6|4478.6|4481.8|4476.8|4484|4479|4481.1|4476.1|0
1586767800000|2020-04-13 08:50:00|4482|4477|4485.2|4480.2|4485.3|4480.3|4481.1|4476.1|0
1586768100000|2020-04-13 08:55:00|4485.3|4480.3|4488.9|4483.9|4489.3|4484.3|4484.8|4479.8|0
1586768400000|2020-04-13 09:00:00|4488.6|4483.6|4492.3|4487.3|4493.5|4488.5|4487.8|4482.8|0
1586768700000|2020-04-13 09:05:00|4492.6|4487.6|4492.3|4487.3|4493|4488|4490|4485|0
1586769000000|2020-04-13 09:10:00|4492.7|4487.7|4494.8|4489.8|4495.2|4490.2|4491.4|4486.4|0
1586769300000|2020-04-13 09:15:00|4495|4490|4494.2|4489.2|4495.6|4490.6|4493.4|4488.4|0
1586769600000|2020-04-13 09:20:00|4494.5|4489.5|4495.3|4490.3|4495.6|4490.6|4492.7|4487.7|0
1586769900000|2020-04-13 09:25:00|4495.6|4490.6|4492.7|4487.7|4497.7|4492.7|4492.7|4487.7|0
1586770200000|2020-04-13 09:30:00|4493|4488|4492.6|4487.6|4493.1|4488.1|4490.4|4485.4|0
1586770500000|2020-04-13 09:35:00|4492.4|4487.4|4490.7|4485.7|4493.3|4488.3|4490.4|4485.4|0
1586770800000|2020-04-13 09:40:00|4491.1|4486.1|4488.2|4483.2|4491.5|4486.5|4487.8|4482.8|0
1586771100000|2020-04-13 09:45:00|4488.3|4483.3|4489.5|4484.5|4489.7|4484.7|4487.8|4482.8|0
1586771400000|2020-04-13 09:50:00|4489.9|4484.9|4489.5|4484.5|4491|4486|4488.4|4483.4|0
1586771700000|2020-04-13 09:55:00|4489.7|4484.7|4488.8|4483.8|4490.6|4485.6|4488.1|4483.1|0
1586772000000|2020-04-13 10:00:00|4489.2|4484.2|4492.1|4487.1|4492.9|4487.9|4489|4484|0
1586772300000|2020-04-13 10:05:00|4491.7|4486.7|4491.2|4486.2|4492.3|4487.3|4490.3|4485.3|0
1586772600000|2020-04-13 10:10:00|4491|4486|4486.4|4481.4|4491.2|4486.2|4485.1|4480.1|0
1586772900000|2020-04-13 10:15:00|4486.2|4481.2|4488.8|4483.8|4491.7|4486.7|4485.4|4480.4|0
1586773200000|2020-04-13 10:20:00|4488.4|4483.4|4492.3|4487.3|4492.5|4487.5|4487.5|4482.5|0
1586773500000|2020-04-13 10:25:00|4492.1|4487.1|4491.4|4486.4|4493.2|4488.2|4491.2|4486.2|0
1586773800000|2020-04-13 10:30:00|4491.2|4486.2|4493.6|4488.6|4494.7|4489.7|4491|4486|0
1586774100000|2020-04-13 10:35:00|4494.1|4489.1|4499.5|4494.5|4501.7|4496.7|4493.8|4488.8|0
1586774400000|2020-04-13 10:40:00|4499.1|4494.1|4502.9|4497.9|4503.1|4498.1|4498.7|4493.7|0
1586774700000|2020-04-13 10:45:00|4502.5|4497.5|4502.7|4497.7|4508.6|4503.6|4502.1|4497.1|0
1586775000000|2020-04-13 10:50:00|4502.9|4497.9|4499.8|4494.8|4503.2|4498.2|4499.6|4494.6|0
1586775300000|2020-04-13 10:55:00|4499.1|4494.1|4499.4|4494.4|4502|4497|4499.1|4494.1|0
1586775600000|2020-04-13 11:00:00|4499.8|4494.8|4503.2|4498.2|4504.8|4499.8|4499.8|4494.8|0
1586775900000|2020-04-13 11:05:00|4502.9|4497.9|4506.2|4501.2|4506.9|4501.9|4502.9|4497.9|0
1586776200000|2020-04-13 11:10:00|4505.8|4500.8|4505.5|4500.5|4506.6|4501.6|4504.4|4499.4|0
1586776500000|2020-04-13 11:15:00|4505.7|4500.7|4510|4505|4510|4505|4503.9|4498.9|0
1586776800000|2020-04-13 11:20:00|4510.6|4505.6|4513.8|4508.8|4514.1|4509.1|4509.3|4504.3|0
1586777100000|2020-04-13 11:25:00|4513.6|4508.6|4515.9|4510.9|4516.3|4511.3|4512.6|4507.6|0
1586777400000|2020-04-13 11:30:00|4516.3|4511.3|4519.8|4514.8|4521|4516|4516.3|4511.3|0
1586777700000|2020-04-13 11:35:00|4519.6|4514.6|4519.9|4514.9|4522.2|4517.2|4518.7|4513.7|0
1586778000000|2020-04-13 11:40:00|4519.6|4514.6|4514|4509|4519.6|4514.6|4514|4509|0
1586778300000|2020-04-13 11:45:00|4514.4|4509.4|4515.7|4510.7|4517.2|4512.2|4514.1|4509.1|0
1586778600000|2020-04-13 11:50:00|4516.5|4511.5|4524.1|4519.1|4525.2|4520.2|4516.5|4511.5|0
1586778900000|2020-04-13 11:55:00|4524.5|4519.5|4523|4518|4524.8|4519.8|4521|4516|0
1586779200000|2020-04-13 12:00:00|4523.2|4518.2|4520.5|4515.5|4525.5|4520.5|4517.8|4512.8|0
1586779500000|2020-04-13 12:05:00|4520.3|4515.3|4532.1|4527.1|4532.8|4527.8|4519.6|4514.6|0
1586779800000|2020-04-13 12:10:00|4531.7|4526.7|4529.4|4524.4|4532.7|4527.7|4528.7|4523.7|0
1586780100000|2020-04-13 12:15:00|4529.2|4524.2|4525.2|4520.2|4533.8|4528.8|4524.6|4519.6|0
1586780400000|2020-04-13 12:20:00|4525.4|4520.4|4524.3|4519.3|4527|4522|4518.2|4513.2|0
1586780700000|2020-04-13 12:25:00|4524.7|4519.7|4525.8|4520.8|4528.4|4523.4|4523.2|4518.2|0
1586781000000|2020-04-13 12:30:00|4526.3|4521.3|4530.3|4525.3|4531.3|4526.3|4524|4519|0
1586781300000|2020-04-13 12:35:00|4530.2|4525.2|4530.1|4525.1|4531.6|4526.6|4526.8|4521.8|0
1586781600000|2020-04-13 12:40:00|4529.7|4524.7|4523.5|4518.5|4530.5|4525.5|4520.9|4515.9|0
1586781900000|2020-04-13 12:45:00|4523.7|4518.7|4533.4|4528.4|4534.8|4529.8|4523.7|4518.7|0
1586782200000|2020-04-13 12:50:00|4533.2|4528.2|4531.6|4526.6|4538.2|4533.2|4530.9|4525.9|0
1586782500000|2020-04-13 12:55:00|4531.3|4526.3|4530.1|4525.1|4531.3|4526.3|4524.6|4519.6|0
1586782800000|2020-04-13 13:00:00|4530.2|4525.2|4533.1|4528.1|4533.5|4528.5|4529.8|4524.8|0
1586783100000|2020-04-13 13:05:00|4532.8|4527.8|4530.9|4525.9|4535|4530|4529.4|4524.4|0
1586783400000|2020-04-13 13:10:00|4530.5|4525.5|4534.2|4529.2|4536|4531|4530.5|4525.5|0
1586783700000|2020-04-13 13:15:00|4534.5|4529.5|4537.6|4532.6|4539.6|4534.6|4530.5|4525.5|0
1586784000000|2020-04-13 13:20:00|4537.4|4532.4|4538.1|4533.1|4542.1|4537.1|4537.4|4532.4|0
1586784300000|2020-04-13 13:25:00|4537.8|4532.8|4526.7|4521.7|4538.1|4533.1|4526.4|4521.4|0
1586784600000|2020-04-13 13:30:00|4527.5|4522.5|4511.5|4506.5|4531.1|4526.1|4509.2|4504.2|0
1586784900000|2020-04-13 13:35:00|4511.2|4506.2|4520.3|4515.3|4521|4516|4503.3|4498.3|0
1586785200000|2020-04-13 13:40:00|4520.6|4515.6|4498.2|4493.2|4521.7|4516.7|4496.7|4491.7|0
1586785500000|2020-04-13 13:45:00|4498.6|4493.6|4488.1|4483.1|4502.2|4497.2|4482.1|4477.1|0
1586785800000|2020-04-13 13:50:00|4488.3|4483.3|4491|4486|4497.5|4492.5|4487|4482|0
1586786100000|2020-04-13 13:55:00|4491.4|4486.4|4484.3|4479.3|4502|4497|4481.7|4476.7|0
1586786400000|2020-04-13 14:00:00|4484.7|4479.7|4500.1|4495.1|4501.6|4496.6|4481.4|4476.4|0
1586786700000|2020-04-13 14:05:00|4499.9|4494.9|4499.4|4494.4|4506|4501|4493.5|4488.5|0
1586787000000|2020-04-13 14:10:00|4499.8|4494.8|4494.3|4489.3|4502.3|4497.3|4489.5|4484.5|0
1586787300000|2020-04-13 14:15:00|4493.9|4488.9|4478|4473|4493.9|4488.9|4476.1|4471.1|0
1586787600000|2020-04-13 14:20:00|4478.7|4473.7|4466.1|4461.1|4484.3|4479.3|4466.1|4461.1|0
1586787900000|2020-04-13 14:25:00|4465.7|4460.7|4475.2|4470.2|4478.1|4473.1|4464.3|4459.3|0
1586788200000|2020-04-13 14:30:00|4475.6|4470.6|4475.4|4470.4|4479.1|4474.1|4468.2|4463.2|0
1586788500000|2020-04-13 14:35:00|4475.8|4470.8|4464.1|4459.1|4478.3|4473.3|4461.6|4456.6|0
1586788800000|2020-04-13 14:40:00|4463.7|4458.7|4460.4|4455.4|4467.7|4462.7|4458.9|4453.9|0
1586789100000|2020-04-13 14:45:00|4461.1|4456.1|4463|4458|4471.5|4466.5|4461.1|4456.1|0
1586789400000|2020-04-13 14:50:00|4463.4|4458.4|4457.8|4452.8|4468|4463|4454.9|4449.9|0
1586789700000|2020-04-13 14:55:00|4458.2|4453.2|4463.8|4458.8|4464.9|4459.9|4455.8|4450.8|0
1586790000000|2020-04-13 15:00:00|4464.2|4459.2|4458.2|4453.2|4464.2|4459.2|4452.2|4447.2|0
1586790300000|2020-04-13 15:05:00|4457.9|4452.9|4448.8|4443.8|4457.9|4452.9|4445.4|4440.4|0
1586790600000|2020-04-13 15:10:00|4449.2|4444.2|4457.4|4452.4|4458.4|4453.4|4449.2|4444.2|0
1586790900000|2020-04-13 15:15:00|4457|4452|4463.4|4458.4|4465.2|4460.2|4456.7|4451.7|0
1586791200000|2020-04-13 15:20:00|4463.6|4458.6|4469.6|4464.6|4470.7|4465.7|4459.5|4454.5|0
1586791500000|2020-04-13 15:25:00|4469.3|4464.3|4478.2|4473.2|4480.1|4475.1|4469.3|4464.3|0
1586791800000|2020-04-13 15:30:00|4478.6|4473.6|4476.3|4471.3|4478.9|4473.9|4471.2|4466.2|0
1586792100000|2020-04-13 15:35:00|4475.6|4470.6|4475.9|4470.9|4480.4|4475.4|4473.8|4468.8|0
1586792400000|2020-04-13 15:40:00|4476.2|4471.2|4472.6|4467.6|4477|4472|4468.1|4463.1|0
1586792700000|2020-04-13 15:45:00|4472.3|4467.3|4484.8|4479.8|4486|4481|4471.5|4466.5|0
1586793000000|2020-04-13 15:50:00|4484.6|4479.6|4486.5|4481.5|4487.2|4482.2|4481.1|4476.1|0
1586793300000|2020-04-13 15:55:00|4486.2|4481.2|4482.2|4477.2|4489|4484|4480.7|4475.7|0
1586793600000|2020-04-13 16:00:00|4481.8|4476.8|4493.6|4488.6|4493.6|4488.6|4479.2|4474.2|0
1586793900000|2020-04-13 16:05:00|4493.2|4488.2|4491.8|4486.8|4496.5|4491.5|4490.2|4485.2|0
1586794200000|2020-04-13 16:10:00|4491.6|4486.6|4499|4494|4499|4494|4489.6|4484.6|0
1586794500000|2020-04-13 16:15:00|4499.4|4494.4|4501.7|4496.7|4503.2|4498.2|4495.1|4490.1|0
1586794800000|2020-04-13 16:20:00|4502.4|4497.4|4496.5|4491.5|4502.8|4497.8|4494.6|4489.6|0
1586795100000|2020-04-13 16:25:00|4496.1|4491.1|4490.4|4485.4|4500.3|4495.3|4490|4485|0
1586795400000|2020-04-13 16:30:00|4490|4485|4482.3|4477.3|4490|4485|4481.9|4476.9|0
1586795700000|2020-04-13 16:35:00|4482.6|4477.6|4481.5|4476.5|4486.7|4481.7|4478.9|4473.9|0
1586796000000|2020-04-13 16:40:00|4481.9|4476.9|4485.6|4480.6|4488.2|4483.2|4481.5|4476.5|0
1586796300000|2020-04-13 16:45:00|4485.8|4480.8|4489|4484|4491.9|4486.9|4484.5|4479.5|0
1586796600000|2020-04-13 16:50:00|4488.6|4483.6|4474.7|4469.7|4488.6|4483.6|4474.7|4469.7|0
1586796900000|2020-04-13 16:55:00|4475.5|4470.5|4477.2|4472.2|4477.7|4472.7|4472.1|4467.1|0
1586797200000|2020-04-13 17:00:00|4476.9|4471.9|4473.5|4468.5|4476.9|4471.9|4470.2|4465.2|0
1586797500000|2020-04-13 17:05:00|4473.9|4468.9|4479.5|4474.5|4479.8|4474.8|4471.7|4466.7|0
1586797800000|2020-04-13 17:10:00|4479.8|4474.8|4469.5|4464.5|4480.2|4475.2|4466.2|4461.2|0
1586798100000|2020-04-13 17:15:00|4469.8|4464.8|4471.7|4466.7|4472.1|4467.1|4464.7|4459.7|0
1586798400000|2020-04-13 17:20:00|4472.1|4467.1|4469.2|4464.2|4472.1|4467.1|4467|4462|0
1586798700000|2020-04-13 17:25:00|4468.9|4463.9|4471.8|4466.8|4473.3|4468.3|4464.8|4459.8|0
1586799000000|2020-04-13 17:30:00|4471.4|4466.4|4477.7|4472.7|4478.8|4473.8|4468.5|4463.5|0
1586799300000|2020-04-13 17:35:00|4477.3|4472.3|4484.6|4479.6|4486.1|4481.1|4474.7|4469.7|0
1586799600000|2020-04-13 17:40:00|4484.3|4479.3|4487.9|4482.9|4490.1|4485.1|4483|4478|0
1586799900000|2020-04-13 17:45:00|4488.2|4483.2|4483.6|4478.6|4490.5|4485.5|4482.9|4477.9|0
1586800200000|2020-04-13 17:50:00|4484|4479|4493.2|4488.2|4493.6|4488.6|4483.6|4478.6|0
1586800500000|2020-04-13 17:55:00|4494|4489|4488.7|4483.7|4496.2|4491.2|4487.2|4482.2|0
1586800800000|2020-04-13 18:00:00|4489|4484|4491.5|4486.5|4494.6|4489.6|4484.7|4479.7|0
1586801100000|2020-04-13 18:05:00|4491.9|4486.9|4486.9|4481.9|4498.7|4493.7|4486.6|4481.6|0
1586801400000|2020-04-13 18:10:00|4487.7|4482.7|4474.2|4469.2|4488.8|4483.8|4473.5|4468.5|0
1586801700000|2020-04-13 18:15:00|4474.6|4469.6|4483.2|4478.2|4483.6|4478.6|4473.5|4468.5|0
1586802000000|2020-04-13 18:20:00|4483.6|4478.6|4479.2|4474.2|4483.6|4478.6|4474|4469|0
1586802300000|2020-04-13 18:25:00|4479.6|4474.6|4480.8|4475.8|4481.5|4476.5|4471.6|4466.6|0
1586802600000|2020-04-13 18:30:00|4481.2|4476.2|4484.9|4479.9|4486.4|4481.4|4479.7|4474.7|0
1586802900000|2020-04-13 18:35:00|4484.2|4479.2|4479|4474|4484.9|4479.9|4477.2|4472.2|0
1586803200000|2020-04-13 18:40:00|4479.8|4474.8|4477.2|4472.2|4482|4477|4474.2|4469.2|0
1586803500000|2020-04-13 18:45:00|4477.5|4472.5|4486.7|4481.7|4491.2|4486.2|4475.7|4470.7|0
1586803800000|2020-04-13 18:50:00|4486.4|4481.4|4486.5|4481.5|4490.4|4485.4|4483.1|4478.1|0
1586804100000|2020-04-13 18:55:00|4486.2|4481.2|4487.1|4482.1|4489.9|4484.9|4483.8|4478.8|0
1586804400000|2020-04-13 19:00:00|4486.7|4481.7|4475.2|4470.2|4488.2|4483.2|4472.9|4467.9|0
1586804700000|2020-04-13 19:05:00|4475.5|4470.5|4474.8|4469.8|4480.7|4475.7|4472.2|4467.2|0
1586805000000|2020-04-13 19:10:00|4475.1|4470.1|4478.1|4473.1|4481.8|4476.8|4472.6|4467.6|0
1586805300000|2020-04-13 19:15:00|4478.4|4473.4|4496.2|4491.2|4496.6|4491.6|4474.4|4469.4|0
1586805600000|2020-04-13 19:20:00|4496.6|4491.6|4493.6|4488.6|4501|4496|4489.7|4484.7|0
1586805900000|2020-04-13 19:25:00|4493.3|4488.3|4496.1|4491.1|4496.3|4491.3|4488.1|4483.1|0
1586806200000|2020-04-13 19:30:00|4496.9|4491.9|4506|4501|4507.6|4502.6|4492.1|4487.1|0
1586806500000|2020-04-13 19:35:00|4505.6|4500.6|4508.2|4503.2|4509.4|4504.4|4501.2|4496.2|0
1586806800000|2020-04-13 19:40:00|4507.9|4502.9|4512.2|4507.2|4512.6|4507.6|4502.4|4497.4|0
1586807100000|2020-04-13 19:45:00|4512.6|4507.6|4517.3|4512.3|4518.3|4513.3|4505.2|4500.2|0
1586807400000|2020-04-13 19:50:00|4512.7|4507.7|4505.1|4500.1|4512.7|4507.7|4492.8|4487.8|0
1586807700000|2020-04-13 19:55:00|4504.8|4499.8|4505|4500|4510.6|4505.6|4497.5|4492.5|0
1586808000000|2020-04-13 20:00:00|4505.1|4500.1|4509.1|4504.1|4513.1|4508.1|4505.1|4500.1|0
1586808300000|2020-04-13 20:05:00|4508.9|4503.9|4509.6|4504.6|4512.1|4507.1|4505.9|4500.9|0
1586808600000|2020-04-13 20:10:00|4509.9|4504.9|4515.1|4510.1|4516.2|4511.2|4506.2|4501.2|0
1586808900000|2020-04-13 20:15:00|4515.2|4510.2|4516.1|4511.1|4516.1|4511.1|4514.6|4509.6|0
1586809200000|2020-04-13 20:20:00|4515.8|4510.8|4515.4|4510.4|4515.9|4510.9|4515.4|4510.4|0
1586809500000|2020-04-13 20:25:00|4515|4510|4514.8|4509.8|4515.4|4510.4|4514.8|4509.8|0
1586809800000|2020-04-13 20:30:00|4515.1|4510.1|4510.9|4505.9|4516.1|4511.1|4508.8|4503.8|0
1586810100000|2020-04-13 20:35:00|4511|4506|4513.3|4508.3|4514.7|4509.7|4509.1|4504.1|0
1586810400000|2020-04-13 20:40:00|4513.2|4508.2|4515.1|4510.1|4516.9|4511.9|4513|4508|0
1586810700000|2020-04-13 20:45:00|4515.2|4510.2|4514.3|4509.3|4515.8|4510.8|4511|4506|0
1586811000000|2020-04-13 20:50:00|4514.2|4509.2|4515.4|4510.4|4515.4|4510.4|4512.9|4507.9|0
1586811300000|2020-04-13 20:55:00|4515.3|4510.3|4516.7|4511.7|4516.7|4511.7|4512.9|4507.9|0
1586811600000|2020-04-13 21:00:00|4516.1|4511.1|4516.4|4511.4|4516.5|4511.5|4515.9|4510.9|0
1586811900000|2020-04-13 21:05:00|4516.3|4511.3|4516.4|4511.4|4516.4|4511.4|4515.9|4510.9|0
1586812200000|2020-04-13 21:10:00|4516.3|4511.3|4516.6|4511.6|4516.6|4511.6|4516.3|4511.3|0
1586812500000|2020-04-13 21:15:00|4516.4|4511.4|4515.8|4510.8|4516.4|4511.4|4515.8|4510.8|0
1586812800000|2020-04-13 21:20:00|4515.9|4510.9|4515.9|4510.9|4515.9|4510.9|4515.8|4510.8|0
1586813100000|2020-04-13 21:25:00|4515.8|4510.8|4515.5|4510.5|4515.8|4510.8|4515.2|4510.2|0
1586813400000|2020-04-13 21:30:00|4515.6|4510.6|4515.7|4510.7|4515.9|4510.9|4514.3|4509.3|0
1586813700000|2020-04-13 21:35:00|4515.9|4510.9|4516.1|4511.1|4516.1|4511.1|4515.9|4510.9|0
1586814000000|2020-04-13 21:40:00|4515.9|4510.9|4516.1|4511.1|4516.2|4511.2|4515.9|4510.9|0
1586814300000|2020-04-13 21:45:00|4515.8|4510.8|4516.3|4511.3|4516.3|4511.3|4515.5|4510.5|0
1586814600000|2020-04-13 21:50:00|4517|4512|4517.5|4512.5|4517.9|4512.9|4516.7|4511.7|0
1586814900000|2020-04-13 21:55:00|4517.6|4512.6|4517.3|4512.3|4518.4|4513.4|4517.3|4512.3|0
1586815200000|2020-04-13 22:00:00|4517.5|4512.5|4518.1|4513.1|4524|4519|4515.7|4510.7|0
1586815500000|2020-04-13 22:05:00|4518.3|4513.3|4525.8|4520.8|4526.1|4521.1|4517|4512|0
1586815800000|2020-04-13 22:10:00|4525.6|4520.6|4517.5|4512.5|4526.6|4521.6|4516.8|4511.8|0
1586816100000|2020-04-13 22:15:00|4517.3|4512.3|4519.2|4514.2|4521.8|4516.8|4514.2|4509.2|0
1586816400000|2020-04-13 22:20:00|4519.3|4514.3|4520.8|4515.8|4525.8|4520.8|4519|4514|0
1586816700000|2020-04-13 22:25:00|4520.4|4515.4|4520.6|4515.6|4522.3|4517.3|4518.6|4513.6|0
1586817000000|2020-04-13 22:30:00|4520.9|4515.9|4524.2|4519.2|4525|4520|4519|4514|0
1586817300000|2020-04-13 22:35:00|4524.4|4519.4|4526.2|4521.2|4526.3|4521.3|4522.4|4517.4|0
1586817600000|2020-04-13 22:40:00|4526.3|4521.3|4525.3|4520.3|4528.2|4523.2|4525|4520|0
1586817900000|2020-04-13 22:45:00|4525.4|4520.4|4526.5|4521.5|4526.5|4521.5|4521.9|4516.9|0
1586818200000|2020-04-13 22:50:00|4526.1|4521.1|4526.1|4521.1|4526.9|4521.9|4524.4|4519.4|0
1586818500000|2020-04-13 22:55:00|4525.9|4520.9|4520.9|4515.9|4526.1|4521.1|4520.4|4515.4|0
1586818800000|2020-04-13 23:00:00|4520.8|4515.8|4522.1|4517.1|4522.6|4517.6|4519.8|4514.8|0
1586819100000|2020-04-13 23:05:00|4522|4517|4517.7|4512.7|4522.6|4517.6|4517.7|4512.7|0
1586819400000|2020-04-13 23:10:00|4517.8|4512.8|4518|4513|4520.2|4515.2|4517.7|4512.7|0
1586819700000|2020-04-13 23:15:00|4518.1|4513.1|4519.7|4515.7|4520.3|4516.3|4517.2|4513|0
1586820000000|2020-04-13 23:20:00|4520.1|4516.1|4520.4|4516.4|4520.8|4516.8|4519.2|4515.2|0
1586820300000|2020-04-13 23:25:00|4520.3|4516.3|4518.5|4514.5|4520.4|4516.4|4517.9|4513.9|0
1586820600000|2020-04-13 23:30:00|4518.6|4514.6|4517.4|4513.4|4519.3|4515.3|4516.3|4512.3|0
1586820900000|2020-04-13 23:35:00|4517.3|4513.3|4517.4|4513.4|4518.2|4514.2|4517.1|4513.1|0
1586821200000|2020-04-13 23:40:00|4517.1|4513.1|4516.8|4512.8|4518.2|4514.2|4516.3|4512.3|0
1586821500000|2020-04-13 23:45:00|4516.7|4512.7|4516.8|4512.8|4516.8|4512.8|4513.8|4509.8|0
1586821800000|2020-04-13 23:50:00|4516.9|4512.9|4517.4|4513.4|4517.9|4513.9|4515.2|4511.2|0
1586822100000|2020-04-13 23:55:00|4517.1|4513.1|4518.8|4514.8|4518.8|4514.8|4515.9|4511.9|0
1586822400000|2020-04-14 00:00:00|4518.7|4514.7|4509.4|4505.4|4518.7|4514.7|4507|4503|0
1586822700000|2020-04-14 00:05:00|4509.7|4505.7|4498.9|4494.9|4511.2|4507.2|4498.9|4494.9|0
1586823000000|2020-04-14 00:10:00|4499|4495|4498.1|4494.1|4502.1|4498.1|4497.6|4493.6|0
1586823300000|2020-04-14 00:15:00|4498.2|4494.2|4511.5|4507.5|4516.2|4512.2|4497.7|4493.7|0
1586823600000|2020-04-14 00:20:00|4511|4507|4505.4|4501.4|4511.5|4507.5|4504|4500|0
1586823900000|2020-04-14 00:25:00|4505.5|4501.5|4501.1|4497.1|4508.3|4504.3|4501|4497|0
1586824200000|2020-04-14 00:30:00|4501|4497|4510|4506|4510.1|4506.1|4498.1|4494.1|0
1586824500000|2020-04-14 00:35:00|4509.7|4505.7|4511.5|4507.5|4516.2|4512.2|4509.3|4505.3|0
1586824800000|2020-04-14 00:40:00|4511.6|4507.6|4510.2|4506.2|4514.6|4510.6|4507.2|4503.2|0
1586825100000|2020-04-14 00:45:00|4510.1|4506.1|4505.7|4501.7|4510.2|4506.2|4502.7|4498.7|0
1586825400000|2020-04-14 00:50:00|4505.8|4501.8|4507.5|4503.5|4508.6|4504.6|4504.3|4500.3|0
1586825700000|2020-04-14 00:55:00|4507.4|4503.4|4510.6|4506.6|4512|4508|4506|4502|0
1586826000000|2020-04-14 01:00:00|4510.7|4506.7|4512.1|4508.1|4512.2|4508.2|4508.9|4504.9|0
1586826300000|2020-04-14 01:05:00|4511.8|4507.8|4509.3|4505.3|4513.6|4509.6|4507.7|4503.7|0
1586826600000|2020-04-14 01:10:00|4509.6|4505.6|4514.7|4510.7|4515.6|4511.6|4509.6|4505.6|0
1586826900000|2020-04-14 01:15:00|4514.6|4510.6|4521.8|4517.8|4521.8|4517.8|4511.7|4507.7|0
1586827200000|2020-04-14 01:20:00|4521.9|4517.9|4519.5|4515.5|4523.3|4519.3|4519.4|4515.4|0
1586827500000|2020-04-14 01:25:00|4519.2|4515.2|4516.4|4512.4|4523.2|4519.2|4515.7|4511.7|0
1586827800000|2020-04-14 01:30:00|4516.3|4512.3|4525.1|4521.1|4526.7|4522.7|4514.8|4510.8|0
1586828100000|2020-04-14 01:35:00|4525.2|4521.2|4523.5|4519.5|4526.6|4522.6|4521.9|4517.9|0
1586828400000|2020-04-14 01:40:00|4523.4|4519.4|4526.5|4522.5|4529.6|4525.6|4523.4|4519.4|0
1586828700000|2020-04-14 01:45:00|4526.6|4522.6|4527.3|4523.3|4529.5|4525.5|4526.4|4522.4|0
1586829000000|2020-04-14 01:50:00|4527.6|4523.6|4550.4|4546.4|4552.8|4548.8|4527.1|4523.1|0
1586829300000|2020-04-14 01:55:00|4550.1|4546.1|4551.1|4547.1|4554.5|4550.5|4547.9|4543.9|0
1586829600000|2020-04-14 02:00:00|4551|4547|4554.2|4550.2|4557.3|4553.3|4549.5|4545.5|0
1586829900000|2020-04-14 02:05:00|4554.3|4550.3|4549.4|4545.4|4557.4|4553.4|4549.4|4545.4|0
1586830200000|2020-04-14 02:10:00|4549.5|4545.5|4550.1|4546.1|4550.8|4546.8|4547.6|4543.6|0
1586830500000|2020-04-14 02:15:00|4549.9|4545.9|4545|4541|4550.9|4546.9|4545|4541|0
1586830800000|2020-04-14 02:20:00|4545.3|4541.3|4548.2|4544.2|4551.2|4547.2|4545.3|4541.3|0
1586831100000|2020-04-14 02:25:00|4548.1|4544.1|4545.5|4541.5|4548.1|4544.1|4540.9|4536.9|0
1586831400000|2020-04-14 02:30:00|4545.7|4541.7|4556.6|4552.6|4558.8|4554.8|4545.7|4541.7|0
1586831700000|2020-04-14 02:35:00|4557.1|4553.1|4558.9|4554.9|4561.2|4557.2|4557.1|4553.1|0
1586832000000|2020-04-14 02:40:00|4558.6|4554.6|4554.1|4550.1|4559.7|4555.7|4553.5|4549.5|0
1586832300000|2020-04-14 02:45:00|4554.2|4550.2|4553.5|4549.5|4555|4551|4551.9|4547.9|0
1586832600000|2020-04-14 02:50:00|4553.6|4549.6|4555.3|4551.3|4556.9|4552.9|4552|4548|0
1586832900000|2020-04-14 02:55:00|4555.2|4551.2|4555.3|4551.3|4557|4553|4553|4549|0
1586833200000|2020-04-14 03:00:00|4555.2|4551.2|4552.4|4548.4|4555.3|4551.3|4552.2|4548.2|0
1586833500000|2020-04-14 03:05:00|4552.6|4548.6|4549.4|4545.4|4553.7|4549.7|4549.4|4545.4|0
1586833800000|2020-04-14 03:10:00|4549.5|4545.5|4551.2|4547.2|4554.2|4550.2|4549.4|4545.4|0
1586834100000|2020-04-14 03:15:00|4550.7|4546.7|4549.2|4545.2|4553|4549|4548.3|4544.3|0
1586834400000|2020-04-14 03:20:00|4549.5|4545.5|4551|4547|4552.9|4548.9|4546.8|4542.8|0
1586834700000|2020-04-14 03:25:00|4550.9|4546.9|4550.9|4546.9|4552.3|4548.3|4547.8|4543.8|0
1586835000000|2020-04-14 03:30:00|4551|4547|4551.3|4547.3|4552.7|4548.7|4547.3|4543.3|0
1586835300000|2020-04-14 03:35:00|4551.4|4547.4|4545.3|4541.3|4551.4|4547.4|4544.5|4540.5|0
1586835600000|2020-04-14 03:40:00|4545.2|4541.2|4542.2|4538.2|4546.7|4542.7|4542.2|4538.2|0
1586835900000|2020-04-14 03:45:00|4542.5|4538.5|4543.9|4539.9|4543.9|4539.9|4540.9|4536.9|0
1586836200000|2020-04-14 03:50:00|4543.6|4539.6|4544.6|4540.6|4544.6|4540.6|4542.5|4538.5|0
1586836500000|2020-04-14 03:55:00|4544.7|4540.7|4550.1|4546.1|4551.3|4547.3|4540.7|4536.7|0
1586836800000|2020-04-14 04:00:00|4550.3|4546.3|4553.8|4549.8|4556.2|4552.2|4550.1|4546.1|0
1586837100000|2020-04-14 04:05:00|4553.1|4549.1|4548.6|4544.6|4553.1|4549.1|4548.4|4544.4|0
1586837400000|2020-04-14 04:10:00|4549.1|4545.1|4558.3|4554.3|4559.1|4555.1|4549.1|4545.1|0
1586837700000|2020-04-14 04:15:00|4558.1|4554.1|4565|4561|4565.1|4561.1|4555.4|4551.4|0
1586838000000|2020-04-14 04:20:00|4564.9|4560.9|4568.1|4564.1|4570.6|4566.6|4564.9|4560.9|0
1586838300000|2020-04-14 04:25:00|4568.2|4564.2|4567.9|4563.9|4570.4|4566.4|4567.2|4563.2|0
1586838600000|2020-04-14 04:30:00|4568|4564|4570.3|4566.3|4570.3|4566.3|4567.3|4563.3|0
1586838900000|2020-04-14 04:35:00|4570.8|4566.8|4568.3|4564.3|4571.7|4567.7|4567.5|4563.5|0
1586839200000|2020-04-14 04:40:00|4568.4|4564.4|4563.9|4559.9|4569.8|4565.8|4563.9|4559.9|0
1586839500000|2020-04-14 04:45:00|4563.6|4559.6|4565.4|4561.4|4566.9|4562.9|4562.4|4558.4|0
1586839800000|2020-04-14 04:50:00|4565.9|4561.9|4568.3|4564.3|4568.3|4564.3|4565.3|4561.3|0
1586840100000|2020-04-14 04:55:00|4568.4|4564.4|4569.4|4565.4|4571.6|4567.6|4568.4|4564.4|0
1586840400000|2020-04-14 05:00:00|4569.1|4565.1|4563.7|4559.7|4569.1|4565.1|4563.7|4559.7|0
1586840700000|2020-04-14 05:05:00|4563.6|4559.6|4554.5|4550.5|4563.7|4559.7|4554.4|4550.4|0
1586841000000|2020-04-14 05:10:00|4554.6|4550.6|4556.4|4552.4|4557.7|4553.7|4554.6|4550.6|0
1586841300000|2020-04-14 05:15:00|4555.3|4551.3|4560.9|4556.9|4562.5|4558.5|4553.6|4549.6|0
1586841600000|2020-04-14 05:20:00|4560.7|4556.7|4557.9|4553.9|4562.3|4558.3|4555.2|4551.2|0
1586841900000|2020-04-14 05:25:00|4558|4554|4556.6|4552.6|4564.2|4560.2|4556.5|4552.5|0
1586842200000|2020-04-14 05:30:00|4556.7|4552.7|4563.2|4559.2|4565.5|4561.5|4556.6|4552.6|0
1586842500000|2020-04-14 05:35:00|4563.5|4559.5|4557.2|4553.2|4564|4560|4556.5|4552.5|0
1586842800000|2020-04-14 05:40:00|4557.3|4553.3|4551.2|4547.2|4559.2|4555.2|4551.1|4547.1|0
1586843100000|2020-04-14 05:45:00|4551.7|4547.7|4557.2|4553.2|4560.5|4556.5|4551.2|4547.2|0
1586843400000|2020-04-14 05:50:00|4555.8|4551.8|4555.6|4551.6|4557|4553|4551.1|4547.1|0
1586843700000|2020-04-14 05:55:00|4555.5|4551.5|4555.5|4551.5|4556.8|4552.8|4550.4|4546.4|0
1586844000000|2020-04-14 06:00:00|4554.5|4550.5|4567.8|4564.8|4568|4565|4550.2|4545.2|161
1586844300000|2020-04-14 06:05:00|4568.3|4565.3|4557.5|4554.5|4569.3|4566.3|4555.5|4552.5|160
1586844600000|2020-04-14 06:10:00|4558|4555|4557.8|4554.8|4563.5|4560.5|4556.8|4553.8|147
1586844900000|2020-04-14 06:15:00|4557.5|4554.5|4559.5|4556.5|4559.8|4556.8|4554|4551|34
1586845200000|2020-04-14 06:20:00|4559.3|4556.3|4556.5|4553.5|4562|4559|4552.8|4549.8|71
1586845500000|2020-04-14 06:25:00|4556.8|4553.8|4557.3|4554.3|4559|4556|4549.8|4546.8|96
1586845800000|2020-04-14 06:30:00|4557.5|4554.5|4557.8|4554.8|4563|4560|4553|4550|88
1586846100000|2020-04-14 06:35:00|4557.5|4554.5|4561.8|4558.8|4563.3|4560.3|4552.3|4549.3|101
1586846400000|2020-04-14 06:40:00|4562|4559|4556.8|4553.8|4564|4561|4555.3|4552.3|90
1586846700000|2020-04-14 06:45:00|4557|4554|4556.5|4553.5|4557.5|4554.5|4547.8|4544.8|669
1586847000000|2020-04-14 06:50:00|4556.8|4553.8|4560.3|4557.3|4561.8|4558.8|4549.8|4546.8|96
1586847300000|2020-04-14 06:55:00|4560.5|4557.5|4564.3|4561.3|4574.3|4571.3|4560.3|4557.3|251
1586847600000|2020-04-14 07:00:00|4563.8|4561.8|4546.3|4544.3|4563.8|4561.8|4540.5|4538.5|1667
1586847900000|2020-04-14 07:05:00|4546.8|4544.8|4533.3|4531.3|4558.5|4556.5|4529.8|4527.8|2189
1586848200000|2020-04-14 07:10:00|4533|4531|4531.5|4529.5|4536.8|4534.8|4527|4525|805
1586848500000|2020-04-14 07:15:00|4530.5|4528.5|4531|4529|4540.5|4538.5|4529.3|4527.3|644
1586848800000|2020-04-14 07:20:00|4530.5|4528.5|4519.5|4517.5|4533.8|4531.8|4517|4515|768
1586849100000|2020-04-14 07:25:00|4519.8|4517.8|4515.8|4513.8|4519.8|4517.8|4515.8|4513.8|1005
1586849400000|2020-04-14 07:30:00|4516|4514|4529.5|4527.5|4529.5|4527.5|4515.5|4513.5|373
1586849700000|2020-04-14 07:35:00|4529.8|4527.8|4526.8|4524.8|4532.5|4530.5|4525.8|4523.8|370
1586850000000|2020-04-14 07:40:00|4525.8|4523.8|4526.5|4524.5|4529.5|4527.5|4525|4523|175
1586850300000|2020-04-14 07:45:00|4526.8|4524.8|4526.3|4524.3|4527.3|4525.3|4525|4523|784
1586850600000|2020-04-14 07:50:00|4526|4524|4525.5|4523.5|4528.5|4526.5|4525.3|4523.3|253
1586850900000|2020-04-14 07:55:00|4525.3|4523.3|4520.3|4518.3|4525.5|4523.5|4519.5|4517.5|264
1586851200000|2020-04-14 08:00:00|4520.5|4518.5|4530.5|4528.5|4530.5|4528.5|4519|4517|405
1586851500000|2020-04-14 08:05:00|4530.3|4528.3|4528.5|4526.5|4533.3|4531.3|4528|4526|390
1586851800000|2020-04-14 08:10:00|4528.3|4526.3|4524.8|4522.8|4528.3|4526.3|4524.3|4522.3|94
1586852100000|2020-04-14 08:15:00|4524.5|4522.5|4522.5|4520.5|4525.8|4523.8|4522|4520|3080
1586852400000|2020-04-14 08:20:00|4522.8|4520.8|4523.5|4521.5|4525.5|4523.5|4522|4520|867
1586852700000|2020-04-14 08:25:00|4523.8|4521.8|4526|4524|4526.3|4524.3|4523.8|4521.8|169
1586853000000|2020-04-14 08:30:00|4525.8|4523.8|4523.3|4521.3|4525.8|4523.8|4522.3|4520.3|276
1586853300000|2020-04-14 08:35:00|4523.5|4521.5|4517.3|4515.3|4523.5|4521.5|4517|4515|371
1586853600000|2020-04-14 08:40:00|4517.5|4515.5|4517.3|4515.3|4518.3|4516.3|4516.8|4514.8|1111
1586853900000|2020-04-14 08:45:00|4517|4515|4512.5|4510.5|4517.5|4515.5|4512.5|4510.5|2229
1586854200000|2020-04-14 08:50:00|4512.3|4510.3|4512|4510|4514|4512|4510.8|4508.8|1130
1586854500000|2020-04-14 08:55:00|4512.3|4510.3|4512.5|4510.5|4513.5|4511.5|4511|4509|4013
1586854800000|2020-04-14 09:00:00|4512.8|4510.8|4512.8|4510.8|4514.8|4512.8|4512|4510|2534
1586855100000|2020-04-14 09:05:00|4512.3|4510.3|4514.5|4512.5|4516.8|4514.8|4512|4510|2985
1586855400000|2020-04-14 09:10:00|4514.3|4512.3|4516|4514|4517|4515|4513.5|4511.5|3533
1586855700000|2020-04-14 09:15:00|4516.3|4514.3|4517.5|4515.5|4517.8|4515.8|4514.5|4512.5|61
1586856000000|2020-04-14 09:20:00|4517.8|4515.8|4514.8|4512.8|4518|4516|4514.8|4512.8|935
1586856300000|2020-04-14 09:25:00|4514.5|4512.5|4513.5|4511.5|4515|4513|4513.3|4511.3|768
1586856600000|2020-04-14 09:30:00|4513.8|4511.8|4517.8|4515.8|4517.8|4515.8|4513.3|4511.3|180
1586856900000|2020-04-14 09:35:00|4518|4516|4518|4516|4520.8|4518.8|4517.3|4515.3|8404
1586857200000|2020-04-14 09:40:00|4517.8|4515.8|4516.5|4514.5|4518|4516|4516.3|4514.3|112
1586857500000|2020-04-14 09:45:00|4516.3|4514.3|4514|4512|4517.5|4515.5|4514|4512|451
1586857800000|2020-04-14 09:50:00|4513.8|4511.8|4505.5|4503.5|4513.8|4511.8|4505|4503|184
1586858100000|2020-04-14 09:55:00|4505.3|4503.3|4505.8|4503.8|4507.5|4505.5|4503.5|4501.5|454
1586858400000|2020-04-14 10:00:00|4505.5|4503.5|4507.8|4505.8|4507.8|4505.8|4504.8|4502.8|1497
1586858700000|2020-04-14 10:05:00|4508|4506|4509.8|4507.8|4510.3|4508.3|4507.8|4505.8|3212
1586859000000|2020-04-14 10:10:00|4509|4507|4508|4506|4509.8|4507.8|4507.8|4505.8|4806
1586859300000|2020-04-14 10:15:00|4508.3|4506.3|4505.8|4503.8|4508.5|4506.5|4505.8|4503.8|2396
1586859600000|2020-04-14 10:20:00|4506.3|4504.3|4508|4506|4508.5|4506.5|4505.5|4503.5|1643
1586859900000|2020-04-14 10:25:00|4508.3|4506.3|4506.8|4504.8|4509.5|4507.5|4506.8|4504.8|265
1586860200000|2020-04-14 10:30:00|4507.3|4505.3|4505.3|4503.3|4507.8|4505.8|4504.8|4502.8|206
1586860500000|2020-04-14 10:35:00|4505|4503|4505.5|4503.5|4505.5|4503.5|4503.8|4501.8|147
1586860800000|2020-04-14 10:40:00|4505.8|4503.8|4500.5|4498.5|4505.8|4503.8|4500.5|4498.5|238
1586861100000|2020-04-14 10:45:00|4500.3|4498.3|4498.5|4496.5|4500.8|4498.8|4498.3|4496.3|5296
1586861400000|2020-04-14 10:50:00|4498.3|4496.3|4499.3|4497.3|4500.5|4498.5|4497.3|4495.3|114
1586861700000|2020-04-14 10:55:00|4499.5|4497.5|4501.5|4499.5|4502.8|4500.8|4499.5|4497.5|258
1586862000000|2020-04-14 11:00:00|4502|4500|4504.3|4502.3|4504.5|4502.5|4501.8|4499.8|180
1586862300000|2020-04-14 11:05:00|4504.5|4502.5|4510.3|4508.3|4510.5|4508.5|4503.8|4501.8|276
1586862600000|2020-04-14 11:10:00|4509.5|4507.5|4512|4510|4512.8|4510.8|4508|4506|695
1586862900000|2020-04-14 11:15:00|4511.8|4509.8|4509.3|4507.3|4511.8|4509.8|4508.8|4506.8|958
1586863200000|2020-04-14 11:20:00|4509|4507|4509|4507|4510|4508|4508.5|4506.5|307
1586863500000|2020-04-14 11:25:00|4509.3|4507.3|4509.3|4507.3|4509.5|4507.5|4507.8|4505.8|210
1586863800000|2020-04-14 11:30:00|4509.5|4507.5|4507|4505|4509.5|4507.5|4507|4505|191
1586864100000|2020-04-14 11:35:00|4506.8|4504.8|4506.5|4504.5|4507.5|4505.5|4506|4504|116
1586864400000|2020-04-14 11:40:00|4507|4505|4509|4507|4509.8|4507.8|4505.3|4503.3|848
1586864700000|2020-04-14 11:45:00|4509.8|4507.8|4527.5|4525.5|4528.3|4526.3|4509.5|4507.5|6126
1586865000000|2020-04-14 11:50:00|4528.3|4526.3|4525.5|4523.5|4531|4529|4525|4523|356
1586865300000|2020-04-14 11:55:00|4525.8|4523.8|4518.5|4516.5|4526.3|4524.3|4518.5|4516.5|760
1586865600000|2020-04-14 12:00:00|4518.3|4516.3|4518|4516|4521.8|4519.8|4518|4516|344
1586865900000|2020-04-14 12:05:00|4517.8|4515.8|4510.3|4508.3|4523.5|4521.5|4508.5|4506.5|1017
1586866200000|2020-04-14 12:10:00|4510.5|4508.5|4519.3|4517.3|4522.5|4520.5|4501.8|4499.8|1423
1586866500000|2020-04-14 12:15:00|4519.5|4517.5|4524.5|4522.5|4528.3|4526.3|4516.3|4514.3|604
1586866800000|2020-04-14 12:20:00|4524.8|4522.8|4529|4527|4531.3|4529.3|4521|4519|936
1586867100000|2020-04-14 12:25:00|4528.8|4526.8|4523.5|4521.5|4528.8|4526.8|4522.5|4520.5|1675
1586867400000|2020-04-14 12:30:00|4523.3|4521.3|4520|4518|4523.5|4521.5|4516|4514|416
1586867700000|2020-04-14 12:35:00|4520.3|4518.3|4516.3|4514.3|4524|4522|4513.3|4511.3|1749
1586868000000|2020-04-14 12:40:00|4515.5|4513.5|4515|4513|4518.8|4516.8|4512.8|4510.8|699
1586868300000|2020-04-14 12:45:00|4515.3|4513.3|4525|4523|4525.3|4523.3|4513.8|4511.8|987
1586868600000|2020-04-14 12:50:00|4524.8|4522.8|4524.3|4522.3|4526.3|4524.3|4522.5|4520.5|1393
1586868900000|2020-04-14 12:55:00|4524.5|4522.5|4520.3|4518.3|4530|4528|4519.8|4517.8|313
1586869200000|2020-04-14 13:00:00|4520|4518|4522.5|4520.5|4528.5|4526.5|4518.3|4516.3|14068
1586869500000|2020-04-14 13:05:00|4522.3|4520.3|4531.3|4529.3|4531.3|4529.3|4521.5|4519.5|1231
1586869800000|2020-04-14 13:10:00|4531|4529|4539|4537|4539.5|4537.5|4531|4529|575
1586870100000|2020-04-14 13:15:00|4538.8|4536.8|4548.8|4546.8|4549.8|4547.8|4537.3|4535.3|1917
1586870400000|2020-04-14 13:20:00|4549|4547|4544.5|4542.5|4549|4547|4540.8|4538.8|283
1586870700000|2020-04-14 13:25:00|4544.8|4542.8|4537.3|4535.3|4549|4547|4536.5|4534.5|452
1586871000000|2020-04-14 13:30:00|4537|4535|4546.8|4544.8|4547.3|4545.3|4527.3|4525.3|999
1586871300000|2020-04-14 13:35:00|4546.5|4544.5|4549|4547|4553.8|4551.8|4542.5|4540.5|666
1586871600000|2020-04-14 13:40:00|4548.5|4546.5|4557.8|4555.8|4558.5|4556.5|4547|4545|1485
1586871900000|2020-04-14 13:45:00|4558|4556|4566.8|4564.8|4568|4566|4553.3|4551.3|765
1586872200000|2020-04-14 13:50:00|4567|4565|4571.3|4569.3|4574.8|4572.8|4566.3|4564.3|942
1586872500000|2020-04-14 13:55:00|4571.5|4569.5|4572.5|4570.5|4578.8|4576.8|4570.3|4568.3|770
1586872800000|2020-04-14 14:00:00|4572.8|4570.8|4560|4558|4573.8|4571.8|4559.8|4557.8|677
1586873100000|2020-04-14 14:05:00|4559.8|4557.8|4554.5|4552.5|4560.8|4558.8|4554|4552|1041
1586873400000|2020-04-14 14:10:00|4554.4|4552.4|4567.2|4565.2|4570.9|4568.9|4553.4|4551.4|1358
1586873700000|2020-04-14 14:15:00|4567.4|4565.4|4574.7|4572.7|4577.2|4575.2|4567.4|4565.4|2069
1586874000000|2020-04-14 14:20:00|4574.9|4572.9|4574.9|4572.9|4578.2|4576.2|4571.9|4569.9|997
1586874300000|2020-04-14 14:25:00|4575.2|4573.2|4567.7|4565.7|4577.2|4575.2|4562.9|4560.9|404
1586874600000|2020-04-14 14:30:00|4567.4|4565.4|4554.4|4552.4|4569.4|4567.4|4553.2|4551.2|2041
1586874900000|2020-04-14 14:35:00|4554.2|4552.2|4550.4|4548.4|4562.9|4560.9|4550.4|4548.4|5649
1586875200000|2020-04-14 14:40:00|4550.9|4548.9|4553.9|4551.9|4554.4|4552.4|4545.2|4543.2|667
1586875500000|2020-04-14 14:45:00|4554.2|4552.2|4553.4|4551.4|4560.2|4558.2|4548.9|4546.9|476
1586875800000|2020-04-14 14:50:00|4553.7|4551.7|4545.4|4543.4|4553.9|4551.9|4544.7|4542.7|660
1586876100000|2020-04-14 14:55:00|4545.7|4543.7|4538.9|4536.9|4549.4|4547.4|4538.9|4536.9|487
1586876400000|2020-04-14 15:00:00|4539.2|4537.2|4538.2|4536.2|4551.4|4549.4|4537.9|4535.9|596
1586876700000|2020-04-14 15:05:00|4537.9|4535.9|4539.7|4537.7|4540.4|4538.4|4531.9|4529.9|567
1586877000000|2020-04-14 15:10:00|4539.4|4537.4|4530.9|4528.9|4543.4|4541.4|4528.2|4526.2|591
1586877300000|2020-04-14 15:15:00|4531.2|4529.2|4527.2|4525.2|4533.9|4531.9|4526.4|4524.4|662
1586877600000|2020-04-14 15:20:00|4526.9|4524.9|4543.9|4541.9|4544.2|4542.2|4525.4|4523.4|819
1586877900000|2020-04-14 15:25:00|4544.4|4542.4|4531.9|4529.9|4546.9|4544.9|4524.9|4522.9|2097
1586878200000|2020-04-14 15:30:00|4534.9|4531.9|4526.9|4523.9|4543.4|4540.4|4524.2|4521.2|2466
1586878500000|2020-04-14 15:35:00|4527.4|4524.4|4519.2|4516.2|4527.7|4524.7|4515.7|4512.7|1760
1586878800000|2020-04-14 15:40:00|4519.4|4516.4|4522.4|4519.4|4524.4|4521.4|4512.9|4509.9|256
1586879100000|2020-04-14 15:45:00|4522.7|4519.7|4515.7|4512.7|4522.7|4519.7|4512.7|4509.7|179
1586879400000|2020-04-14 15:50:00|4515.9|4512.9|4520.9|4517.9|4522.2|4519.2|4512.7|4509.7|199
1586879700000|2020-04-14 15:55:00|4522.2|4519.2|4513.9|4510.9|4522.2|4519.2|4511.4|4508.4|1236
1586880000000|2020-04-14 16:00:00|4514.4|4511.4|4530.7|4527.7|4532.4|4529.4|4514.4|4511.4|112
1586880300000|2020-04-14 16:05:00|4531.7|4528.7|4529.2|4526.2|4531.7|4528.7|4526.4|4523.4|135
1586880600000|2020-04-14 16:10:00|4529.4|4526.4|4525.9|4522.9|4530.4|4527.4|4525.4|4522.4|62
1586880900000|2020-04-14 16:15:00|4526.2|4523.2|4543.4|4540.4|4545.4|4542.4|4525.7|4522.7|139
1586881200000|2020-04-14 16:20:00|4543.7|4540.7|4545.4|4542.4|4546.7|4543.7|4543.2|4540.2|77
1586881500000|2020-04-14 16:25:00|4545.2|4542.2|4540.2|4537.2|4546.2|4543.2|4538.2|4535.2|78
1586881800000|2020-04-14 16:30:00|4540.4|4537.4|4536.9|4533.9|4543.7|4540.7|4536.7|4533.7|13
1586882100000|2020-04-14 16:35:00|4537.2|4534.2|4536.2|4533.2|4540.7|4537.7|4535.4|4532.4|28
1586882400000|2020-04-14 16:40:00|4536.4|4533.4|4536.4|4533.4|4540.4|4537.4|4535.9|4532.9|20
1586882700000|2020-04-14 16:45:00|4536.7|4533.7|4536.7|4533.7|4540.2|4537.2|4534.4|4531.4|23
1586883000000|2020-04-14 16:50:00|4536.9|4533.9|4538.2|4535.2|4539.7|4536.7|4536.2|4533.2|9
1586883300000|2020-04-14 16:55:00|4538.4|4535.4|4535.4|4532.4|4539.9|4536.9|4534.9|4531.9|33
1586883600000|2020-04-14 17:00:00|4535.7|4532.7|4532.9|4529.9|4536.7|4533.7|4530.2|4527.2|32
1586883900000|2020-04-14 17:05:00|4533.2|4530.2|4531.2|4528.2|4535.2|4532.2|4530.7|4527.7|12
1586884200000|2020-04-14 17:10:00|4530.9|4527.9|4532.2|4529.2|4534.2|4531.2|4529.7|4526.7|1232
1586884500000|2020-04-14 17:15:00|4532.4|4529.4|4529.4|4526.4|4532.7|4529.7|4529.2|4526.2|9
1586884800000|2020-04-14 17:20:00|4529.7|4526.7|4534.2|4531.2|4534.7|4531.7|4528.4|4525.4|19
1586885100000|2020-04-14 17:25:00|4533.9|4530.9|4531.2|4528.2|4534.4|4531.4|4530.7|4527.7|6
1586885400000|2020-04-14 17:30:00|4531.4|4528.4|4534.9|4531.9|4536.7|4533.7|4531.4|4528.4|27
1586885700000|2020-04-14 17:35:00|4534.7|4531.7|4531.2|4528.2|4534.7|4531.7|4528.2|4525.2|41
1586886000000|2020-04-14 17:40:00|4530.9|4527.9|4529.4|4526.4|4533.7|4530.7|4529.2|4526.2|31
1586886300000|2020-04-14 17:45:00|4529.2|4526.2|4534.2|4531.2|4534.7|4531.7|4529.2|4526.2|23
1586886600000|2020-04-14 17:50:00|4533.9|4530.9|4536.4|4533.4|4538.7|4535.7|4532.7|4529.7|37
1586886900000|2020-04-14 17:55:00|4536.7|4533.7|4535.9|4532.9|4538.2|4535.2|4534.4|4531.4|26
1586887200000|2020-04-14 18:00:00|4535.7|4532.7|4532.9|4529.9|4535.7|4532.7|4531.2|4528.2|24
1586887500000|2020-04-14 18:05:00|4532.7|4529.7|4532.2|4529.2|4533.2|4530.2|4530.4|4527.4|68
1586887800000|2020-04-14 18:10:00|4531.9|4528.9|4534.4|4531.4|4535.7|4532.7|4531.9|4528.9|16
1586888100000|2020-04-14 18:15:00|4534.2|4531.2|4539.4|4536.4|4539.7|4536.7|4533.7|4530.7|14
1586888400000|2020-04-14 18:20:00|4539.2|4536.2|4538.2|4535.2|4539.9|4536.9|4537.7|4534.7|30
1586888700000|2020-04-14 18:25:00|4537.9|4534.9|4532.4|4529.4|4539.4|4536.4|4531.9|4528.9|22
1586889000000|2020-04-14 18:30:00|4532.7|4529.7|4531.4|4528.4|4535.4|4532.4|4529.4|4526.4|22
1586889300000|2020-04-14 18:35:00|4531.7|4528.7|4532.9|4529.9|4534.4|4531.4|4531.7|4528.7|14
1586889600000|2020-04-14 18:40:00|4533.2|4530.2|4530.7|4527.7|4536.2|4533.2|4530.2|4527.2|15
1586889900000|2020-04-14 18:45:00|4530.9|4527.9|4529.7|4526.7|4532.4|4529.4|4528.4|4525.4|5
1586890200000|2020-04-14 18:50:00|4529.4|4526.4|4531.2|4528.2|4535.7|4532.7|4529.4|4526.4|36
1586890500000|2020-04-14 18:55:00|4530.9|4527.9|4532.4|4529.4|4534.2|4531.2|4530.4|4527.4|60
1586890800000|2020-04-14 19:00:00|4532.7|4529.7|4524.7|4521.7|4532.7|4529.7|4523.9|4520.9|73
1586891100000|2020-04-14 19:05:00|4524.4|4521.4|4520.4|4517.4|4524.4|4521.4|4518.4|4515.4|29
1586891400000|2020-04-14 19:10:00|4519.9|4516.9|4521.4|4518.4|4521.7|4518.7|4517.2|4514.2|64
1586891700000|2020-04-14 19:15:00|4521.2|4518.2|4521.7|4518.7|4523.2|4520.2|4514.9|4511.9|33
1586892000000|2020-04-14 19:20:00|4521.4|4518.4|4518.9|4515.9|4521.4|4518.4|4514.2|4511.2|59
1586892300000|2020-04-14 19:25:00|4518.7|4515.7|4524.9|4521.9|4525.2|4522.2|4518.2|4515.2|49
1586892600000|2020-04-14 19:30:00|4524.7|4521.7|4527.7|4524.7|4532.9|4529.9|4523.2|4520.2|150
1586892900000|2020-04-14 19:35:00|4527.4|4524.4|4528.2|4525.2|4529.2|4526.2|4526.2|4523.2|27
1586893200000|2020-04-14 19:40:00|4528.4|4525.4|4527.2|4524.2|4532.7|4529.7|4526.7|4523.7|30
1586893500000|2020-04-14 19:45:00|4526.9|4523.9|4531.4|4528.4|4533.4|4530.4|4523.9|4520.9|78
1586893800000|2020-04-14 19:50:00|4534.7|4531.7|4525.4|4522.4|4534.7|4531.7|4523.9|4520.9|252
1586894100000|2020-04-14 19:55:00|4524.9|4521.9|4524.2|4521.2|4526.4|4523.4|4520.9|4517.9|222
1586894400000|2020-04-14 20:00:00|4524.4|4519.4|4527|4522|4529.5|4524.5|4522.7|4517.7|0
1586894700000|2020-04-14 20:05:00|4527.1|4522.1|4530.3|4525.3|4531.4|4526.4|4527|4522|0
1586895000000|2020-04-14 20:10:00|4530.6|4525.6|4533.8|4528.8|4535.4|4530.4|4530|4525|0
1586895300000|2020-04-14 20:15:00|4534.1|4529.1|4534|4529|4534.3|4529.3|4533.6|4528.6|0
1586895600000|2020-04-14 20:20:00|4533.9|4528.9|4533.6|4528.6|4534.4|4529.4|4533.5|4528.5|0
1586895900000|2020-04-14 20:25:00|4533.5|4528.5|4533.1|4528.1|4533.6|4528.6|4532.8|4527.8|0
1586896200000|2020-04-14 20:30:00|4533|4528|4530.9|4525.9|4534.1|4529.1|4529.8|4524.8|0
1586896500000|2020-04-14 20:35:00|4530.5|4525.5|4534.5|4529.5|4534.8|4529.8|4530.5|4525.5|0
1586896800000|2020-04-14 20:40:00|4534.6|4529.6|4534.2|4529.2|4534.8|4529.8|4533.4|4528.4|0
1586897100000|2020-04-14 20:45:00|4534.5|4529.5|4534.5|4529.5|4535.2|4530.2|4533.8|4528.8|0
1586897400000|2020-04-14 20:50:00|4534.6|4529.6|4534.2|4529.2|4535|4530|4533.1|4528.1|0
1586897700000|2020-04-14 20:55:00|4534.5|4529.5|4535.2|4530.2|4535.6|4530.6|4533.1|4528.1|0
1586898000000|2020-04-14 21:00:00|4535.1|4530.1|4535.6|4530.6|4535.6|4530.6|4534.6|4529.6|0
1586898300000|2020-04-14 21:05:00|4535.7|4530.7|4535.2|4530.2|4535.9|4530.9|4534.9|4529.9|0
1586898600000|2020-04-14 21:10:00|4535.4|4530.4|4535.2|4530.2|4535.4|4530.4|4534.8|4529.8|0
1586898900000|2020-04-14 21:15:00|4535.6|4530.6|4536.2|4531.2|4536.5|4531.5|4535.2|4530.2|0
1586899200000|2020-04-14 21:20:00|4536.5|4531.5|4536.4|4531.4|4536.6|4531.6|4536|4531|0
1586899500000|2020-04-14 21:25:00|4536.5|4531.5|4536.4|4531.4|4536.5|4531.5|4536.2|4531.2|0
1586899800000|2020-04-14 21:30:00|4536.6|4531.6|4535.9|4530.9|4536.8|4531.8|4535.9|4530.9|0
1586900100000|2020-04-14 21:35:00|4535.8|4530.8|4535.9|4530.9|4536|4531|4535.6|4530.6|0
1586900400000|2020-04-14 21:40:00|4536|4531|4535|4530|4536|4531|4535|4530|0
1586900700000|2020-04-14 21:45:00|4534.7|4529.7|4535.4|4530.4|4535.5|4530.5|4534.5|4529.5|0
1586901000000|2020-04-14 21:50:00|4535|4530|4534.9|4529.9|4535.6|4530.6|4534.8|4529.8|0
1586901300000|2020-04-14 21:55:00|4534.5|4529.5|4535.4|4530.4|4535.4|4530.4|4534|4529|0
1586901600000|2020-04-14 22:00:00|4535.6|4530.6|4529.8|4524.8|4536.3|4531.3|4527.4|4522.4|0
1586901900000|2020-04-14 22:05:00|4530.1|4525.1|4530.1|4525.1|4532.1|4527.1|4529.6|4524.6|0
1586902200000|2020-04-14 22:10:00|4530.2|4525.2|4525.9|4520.9|4530.2|4525.2|4524|4519|0
1586902500000|2020-04-14 22:15:00|4526.3|4521.3|4525.3|4520.3|4529.1|4524.1|4524.8|4519.8|0
1586902800000|2020-04-14 22:20:00|4525.4|4520.4|4528.4|4523.4|4528.4|4523.4|4525.2|4520.2|0
1586903100000|2020-04-14 22:25:00|4528.5|4523.5|4531.3|4526.3|4532.1|4527.1|4528.5|4523.5|0
1586903400000|2020-04-14 22:30:00|4531|4526|4531.4|4526.4|4531.4|4526.4|4530.2|4525.2|0
1586903700000|2020-04-14 22:35:00|4531.3|4526.3|4528.9|4523.9|4532.3|4527.3|4528.9|4523.9|0
1586904000000|2020-04-14 22:40:00|4528.8|4523.8|4529.3|4524.3|4529.6|4524.6|4528.2|4523.2|0
1586904300000|2020-04-14 22:45:00|4528.9|4523.9|4528.6|4523.6|4530|4525|4528.6|4523.6|0
1586904600000|2020-04-14 22:50:00|4528.7|4523.7|4527.8|4522.8|4528.9|4523.9|4527.5|4522.5|0
1586904900000|2020-04-14 22:55:00|4527.7|4522.7|4526.4|4521.4|4527.7|4522.7|4526.1|4521.1|0
1586905200000|2020-04-14 23:00:00|4526.1|4521.1|4524.5|4519.5|4529.7|4524.7|4524.5|4519.5|0
1586905500000|2020-04-14 23:05:00|4524.6|4519.6|4522.6|4517.6|4525.1|4520.1|4522.6|4517.6|0
1586905800000|2020-04-14 23:10:00|4522.9|4517.9|4523.2|4518.2|4525.1|4520.1|4522.6|4517.6|0
1586906100000|2020-04-14 23:15:00|4523.1|4518.1|4520|4516|4523.2|4519.2|4518.6|4514.6|0
1586906400000|2020-04-14 23:20:00|4519.8|4515.8|4519.4|4515.4|4520.3|4516.3|4518.6|4514.6|0
1586906700000|2020-04-14 23:25:00|4519.3|4515.3|4519|4515|4520.8|4516.8|4518.7|4514.7|0
1586907000000|2020-04-14 23:30:00|4518.9|4514.9|4516.9|4512.9|4520.8|4516.8|4515.6|4511.6|0
1586907300000|2020-04-14 23:35:00|4516.7|4512.7|4517|4513|4517.9|4513.9|4515.4|4511.4|0
1586907600000|2020-04-14 23:40:00|4517.1|4513.1|4520.1|4516.1|4520.5|4516.5|4517|4513|0
1586907900000|2020-04-14 23:45:00|4519.8|4515.8|4520.9|4516.9|4523.1|4519.1|4519.8|4515.8|0
1586908200000|2020-04-14 23:50:00|4520.8|4516.8|4521.1|4517.1|4522.7|4518.7|4519.9|4515.9|0
1586908500000|2020-04-14 23:55:00|4521.2|4517.2|4518.1|4514.1|4521.2|4517.2|4517.5|4513.5|0
1586908800000|2020-04-15 00:00:00|4518.2|4514.2|4515.2|4511.2|4518.2|4514.2|4513.8|4509.8|0
1586909100000|2020-04-15 00:05:00|4515.1|4511.1|4516.7|4512.7|4517.4|4513.4|4512|4508|0
1586909400000|2020-04-15 00:10:00|4516.6|4512.6|4519.6|4515.6|4519.6|4515.6|4516|4512|0
1586909700000|2020-04-15 00:15:00|4519.5|4515.5|4519.4|4515.4|4523.4|4519.4|4518.2|4514.2|0
1586910000000|2020-04-15 00:20:00|4519.3|4515.3|4513|4509|4519.3|4515.3|4510.7|4506.7|0
1586910300000|2020-04-15 00:25:00|4513.1|4509.1|4510.9|4506.9|4513.1|4509.1|4505.9|4501.9|0
1586910600000|2020-04-15 00:30:00|4511.2|4507.2|4509.3|4505.3|4514.5|4510.5|4508.6|4504.6|0
1586910900000|2020-04-15 00:35:00|4509.4|4505.4|4507.2|4503.2|4509.4|4505.4|4504.3|4500.3|0
1586911200000|2020-04-15 00:40:00|4507|4503|4510.7|4506.7|4511.4|4507.4|4502.7|4498.7|0
1586911500000|2020-04-15 00:45:00|4511|4507|4510.8|4506.8|4511.4|4507.4|4506.9|4502.9|0
1586911800000|2020-04-15 00:50:00|4510.9|4506.9|4514.3|4510.3|4515.8|4511.8|4510.1|4506.1|0
1586912100000|2020-04-15 00:55:00|4514.4|4510.4|4515.8|4511.8|4518.1|4514.1|4514.3|4510.3|0
1586912400000|2020-04-15 01:00:00|4516.1|4512.1|4515.8|4511.8|4517.3|4513.3|4512.1|4508.1|0
1586912700000|2020-04-15 01:05:00|4515.7|4511.7|4511.9|4507.9|4515.7|4511.7|4508.8|4504.8|0
1586913000000|2020-04-15 01:10:00|4511.7|4507.7|4513.4|4509.4|4514.1|4510.1|4510.4|4506.4|0
1586913300000|2020-04-15 01:15:00|4513.1|4509.1|4508.4|4504.4|4513.4|4509.4|4507.5|4503.5|0
1586913600000|2020-04-15 01:20:00|4508.9|4504.9|4507.3|4503.3|4512.6|4508.6|4507.2|4503.2|0
1586913900000|2020-04-15 01:25:00|4507.4|4503.4|4509.9|4505.9|4512|4508|4506.6|4502.6|0
1586914200000|2020-04-15 01:30:00|4510.2|4506.2|4512|4508|4514.4|4510.4|4510.2|4506.2|0
1586914500000|2020-04-15 01:35:00|4511.7|4507.7|4513.6|4509.6|4514.4|4510.4|4511.3|4507.3|0
1586914800000|2020-04-15 01:40:00|4513.3|4509.3|4515.1|4511.1|4515.9|4511.9|4512.8|4508.8|0
1586915100000|2020-04-15 01:45:00|4515|4511|4512.9|4508.9|4515.8|4511.8|4512.2|4508.2|0
1586915400000|2020-04-15 01:50:00|4513|4509|4515.3|4511.3|4516.1|4512.1|4512.9|4508.9|0
1586915700000|2020-04-15 01:55:00|4515.6|4511.6|4515.4|4511.4|4516.1|4512.1|4513.7|4509.7|0
1586916000000|2020-04-15 02:00:00|4515.7|4511.7|4513.9|4509.9|4517.7|4513.7|4513.8|4509.8|0
1586916300000|2020-04-15 02:05:00|4513.6|4509.6|4511.6|4507.6|4513.6|4509.6|4510.8|4506.8|0
1586916600000|2020-04-15 02:10:00|4511.5|4507.5|4509.3|4505.3|4511.6|4507.6|4507.8|4503.8|0
1586916900000|2020-04-15 02:15:00|4509.5|4505.5|4508.5|4504.5|4511.4|4507.4|4507.8|4503.8|0
1586917200000|2020-04-15 02:20:00|4508.6|4504.6|4510.1|4506.1|4510.1|4506.1|4507.1|4503.1|0
1586917500000|2020-04-15 02:25:00|4510.2|4506.2|4508.6|4504.6|4510.2|4506.2|4508.5|4504.5|0
1586917800000|2020-04-15 02:30:00|4508.5|4504.5|4508.4|4504.4|4511.5|4507.5|4506.9|4502.9|0
1586918100000|2020-04-15 02:35:00|4508.5|4504.5|4504.7|4500.7|4511.2|4507.2|4504|4500|0
1586918400000|2020-04-15 02:40:00|4505|4501|4498.8|4494.8|4505.4|4501.4|4498.8|4494.8|0
1586918700000|2020-04-15 02:45:00|4499|4495|4498.8|4494.8|4500.9|4496.9|4498.7|4494.7|0
1586919000000|2020-04-15 02:50:00|4498.7|4494.7|4501.2|4497.2|4502.6|4498.6|4498|4494|0
1586919300000|2020-04-15 02:55:00|4501.1|4497.1|4501.1|4497.1|4501.2|4497.2|4498.2|4494.2|0
1586919600000|2020-04-15 03:00:00|4501.2|4497.2|4503.4|4499.4|4504.2|4500.2|4500.3|4496.3|0
1586919900000|2020-04-15 03:05:00|4503.3|4499.3|4504|4500|4504.8|4500.8|4502.6|4498.6|0
1586920200000|2020-04-15 03:10:00|4504.1|4500.1|4508.5|4504.5|4508.5|4504.5|4504|4500|0
1586920500000|2020-04-15 03:15:00|4508.2|4504.2|4512.4|4508.4|4513.2|4509.2|4507.7|4503.7|0
1586920800000|2020-04-15 03:20:00|4512.3|4508.3|4513.9|4509.9|4514.7|4510.7|4510.1|4506.1|0
1586921100000|2020-04-15 03:25:00|4513.6|4509.6|4513.3|4509.3|4514.8|4510.8|4511.7|4507.7|0
1586921400000|2020-04-15 03:30:00|4513.2|4509.2|4513.2|4509.2|4516.2|4512.2|4512.4|4508.4|0
1586921700000|2020-04-15 03:35:00|4513.1|4509.1|4515.5|4511.5|4515.5|4511.5|4511.7|4507.7|0
1586922000000|2020-04-15 03:40:00|4515.2|4511.2|4515.6|4511.6|4516.3|4512.3|4514|4510|0
1586922300000|2020-04-15 03:45:00|4515.5|4511.5|4517.1|4513.1|4519.2|4515.2|4515.5|4511.5|0
1586922600000|2020-04-15 03:50:00|4517.4|4513.4|4517.3|4513.3|4519.5|4515.5|4517.1|4513.1|0
1586922900000|2020-04-15 03:55:00|4517.2|4513.2|4513.6|4509.6|4517.2|4513.2|4513.6|4509.6|0
1586923200000|2020-04-15 04:00:00|4513.9|4509.9|4513.4|4509.4|4515|4511|4512|4508|0
1586923500000|2020-04-15 04:05:00|4513.5|4509.5|4512.6|4508.6|4513.5|4509.5|4512|4508|0
1586923800000|2020-04-15 04:10:00|4512.3|4508.3|4511.9|4507.9|4512.3|4508.3|4510.3|4506.3|0
1586924100000|2020-04-15 04:15:00|4511.8|4507.8|4512.7|4508.7|4514.2|4510.2|4511.8|4507.8|0
1586924400000|2020-04-15 04:20:00|4512.8|4508.8|4519.3|4515.3|4521.5|4517.5|4512.8|4508.8|0
1586924700000|2020-04-15 04:25:00|4519.4|4515.4|4519.9|4515.9|4520|4516|4516.3|4512.3|0
1586925000000|2020-04-15 04:30:00|4520|4516|4525.1|4521.1|4525.1|4521.1|4519.9|4515.9|0
1586925300000|2020-04-15 04:35:00|4525|4521|4520.6|4516.6|4525|4521|4520.6|4516.6|0
1586925600000|2020-04-15 04:40:00|4520.8|4516.8|4521.4|4517.4|4521.4|4517.4|4519.9|4515.9|0
1586925900000|2020-04-15 04:45:00|4520.6|4516.6|4516.6|4512.6|4520.6|4516.6|4516.6|4512.6|0
1586926200000|2020-04-15 04:50:00|4516.9|4512.9|4518.4|4514.4|4518.4|4514.4|4514.2|4510.2|0
1586926500000|2020-04-15 04:55:00|4518.5|4514.5|4516|4512|4519.2|4515.2|4514.6|4510.6|0
1586926800000|2020-04-15 05:00:00|4516.3|4512.3|4522.2|4518.2|4522.2|4518.2|4515.2|4511.2|0
1586927100000|2020-04-15 05:05:00|4522.1|4518.1|4521.9|4517.9|4523.4|4519.4|4519.9|4515.9|0
1586927400000|2020-04-15 05:10:00|4522|4518|4520.9|4516.9|4522|4518|4517.8|4513.8|0
1586927700000|2020-04-15 05:15:00|4520.8|4516.8|4516.3|4512.3|4521.6|4517.6|4516.2|4512.2|0
1586928000000|2020-04-15 05:20:00|4516.2|4512.2|4508.2|4504.2|4517|4513|4508.2|4504.2|0
1586928300000|2020-04-15 05:25:00|4507.9|4503.9|4505.6|4501.6|4510.4|4506.4|4504.2|4500.2|0
1586928600000|2020-04-15 05:30:00|4505.7|4501.7|4512.3|4508.3|4512.9|4508.9|4505.5|4501.5|0
1586928900000|2020-04-15 05:35:00|4512.5|4508.5|4511.7|4507.7|4515.1|4511.1|4511.4|4507.4|0
1586929200000|2020-04-15 05:40:00|4511.6|4507.6|4510.7|4506.7|4511.6|4507.6|4505.5|4501.5|0
1586929500000|2020-04-15 05:45:00|4510.4|4506.4|4506.8|4502.8|4511.4|4507.4|4506.7|4502.7|0
1586929800000|2020-04-15 05:50:00|4506.7|4502.7|4500.8|4496.8|4506.9|4502.9|4499.4|4495.4|0
1586930100000|2020-04-15 05:55:00|4500.9|4496.9|4501|4497|4504.3|4500.3|4499|4495|0
1586930400000|2020-04-15 06:00:00|4501.5|4497.5|4514.9|4511.9|4514.9|4511.9|4501.5|4497.5|207
1586930700000|2020-04-15 06:05:00|4514.7|4511.7|4514.2|4511.2|4515.2|4512.2|4511.7|4508.7|148
1586931000000|2020-04-15 06:10:00|4514.4|4511.4|4503.7|4500.7|4515.9|4512.9|4502.9|4499.9|182
1586931300000|2020-04-15 06:15:00|4503.4|4500.4|4489.4|4486.4|4504.7|4501.7|4486.9|4483.9|219
1586931600000|2020-04-15 06:20:00|4488.4|4485.4|4493.7|4490.7|4496.2|4493.2|4488.4|4485.4|139
1586931900000|2020-04-15 06:25:00|4494.9|4491.9|4498.2|4495.2|4498.2|4495.2|4490.7|4487.7|82
1586932200000|2020-04-15 06:30:00|4497.9|4494.9|4499.7|4496.7|4501.7|4498.7|4496.2|4493.2|82
1586932500000|2020-04-15 06:35:00|4499.4|4496.4|4505.2|4502.2|4507.2|4504.2|4499.2|4496.2|164
1586932800000|2020-04-15 06:40:00|4505.4|4502.4|4510.7|4507.7|4513.2|4510.2|4503.4|4500.4|194
1586933100000|2020-04-15 06:45:00|4510.9|4507.9|4504.2|4501.2|4512.2|4509.2|4503.7|4500.7|190
1586933400000|2020-04-15 06:50:00|4504.4|4501.4|4508.2|4505.2|4508.7|4505.7|4503.4|4500.4|79
1586933700000|2020-04-15 06:55:00|4507.9|4504.9|4511.4|4508.4|4511.4|4508.4|4505.2|4502.2|493
1586934000000|2020-04-15 07:00:00|4510.9|4508.9|4522.4|4520.4|4524.4|4522.4|4505.4|4503.4|2888
1586934300000|2020-04-15 07:05:00|4522.7|4520.7|4512.4|4510.4|4522.7|4520.7|4509.9|4507.9|1333
1586934600000|2020-04-15 07:10:00|4512.7|4510.7|4507.4|4505.4|4515.4|4513.4|4503.2|4501.2|1209
1586934900000|2020-04-15 07:15:00|4507.2|4505.2|4491.9|4489.9|4507.2|4505.2|4489.9|4487.9|2975
1586935200000|2020-04-15 07:20:00|4492.2|4490.2|4477.4|4475.4|4493.2|4491.2|4474.4|4472.4|2224
1586935500000|2020-04-15 07:25:00|4477.2|4475.2|4478.4|4476.4|4484.7|4482.7|4474.7|4472.7|2951
1586935800000|2020-04-15 07:30:00|4478.2|4476.2|4478.1|4476.1|4483.1|4481.1|4470.7|4468.7|1436
1586936100000|2020-04-15 07:35:00|4477.9|4475.9|4471.9|4469.9|4482.4|4480.4|4470.1|4468.1|7842
1586936400000|2020-04-15 07:40:00|4472.1|4470.1|4468.4|4466.4|4476.9|4474.9|4464.9|4462.9|3923
1586936700000|2020-04-15 07:45:00|4468.1|4466.1|4464.1|4462.1|4468.9|4466.9|4462.4|4460.4|2297
1586937000000|2020-04-15 07:50:00|4464.4|4462.4|4458.4|4456.4|4469.1|4467.1|4454.1|4452.1|1276
1586937300000|2020-04-15 07:55:00|4458.1|4456.1|4443.8|4442.4|4459.6|4457.6|4443.3|4441.9|2211
1586937600000|2020-04-15 08:00:00|4443.6|4442.2|4451.8|4450.4|4455.1|4453.7|4441.3|4439.9|2225
1586937900000|2020-04-15 08:05:00|4451.6|4450.2|4453.8|4452.4|4458.3|4456.9|4449.6|4448.2|377
1586938200000|2020-04-15 08:10:00|4454.1|4452.7|4443.8|4442.4|4457.8|4456.4|4442.8|4441.4|547
1586938500000|2020-04-15 08:15:00|4444.1|4442.7|4451.8|4450.4|4451.8|4450.4|4441.3|4439.9|412
1586938800000|2020-04-15 08:20:00|4452.1|4450.7|4458.1|4456.7|4460.6|4459.2|4450.1|4448.7|354
1586939100000|2020-04-15 08:25:00|4457.8|4456.4|4458.3|4456.9|4461.6|4460.2|4456.6|4455.2|364
1586939400000|2020-04-15 08:30:00|4458.6|4457.2|4464.8|4463.4|4466.1|4464.7|4456.6|4455.2|347
1586939700000|2020-04-15 08:35:00|4464.3|4462.9|4456.3|4454.9|4466.3|4464.9|4455.8|4454.4|715
1586940000000|2020-04-15 08:40:00|4456.6|4455.2|4453.6|4452.2|4458.8|4457.4|4452.1|4450.7|658
1586940300000|2020-04-15 08:45:00|4453.8|4452.4|4448.6|4447.2|4454.1|4452.7|4445.3|4443.9|667
1586940600000|2020-04-15 08:50:00|4448.8|4447.4|4441.1|4439.7|4453.3|4451.9|4440.8|4439.4|323
1586940900000|2020-04-15 08:55:00|4440.8|4439.4|4446.8|4445.4|4446.8|4445.4|4435.8|4434.4|717
1586941200000|2020-04-15 09:00:00|4447.1|4445.7|4441.3|4439.9|4447.8|4446.4|4434.8|4433.4|2448
1586941500000|2020-04-15 09:05:00|4441.1|4439.7|4438.3|4436.9|4441.3|4439.9|4432.3|4430.9|518
1586941800000|2020-04-15 09:10:00|4438.1|4436.7|4442.3|4440.9|4444.3|4442.9|4434.6|4433.2|825
1586942100000|2020-04-15 09:15:00|4442.1|4440.7|4434.3|4432.9|4445.6|4444.2|4434.1|4432.7|298
1586942400000|2020-04-15 09:20:00|4434.6|4433.2|4436.6|4435.2|4440.3|4438.9|4434.6|4433.2|1226
1586942700000|2020-04-15 09:25:00|4436.8|4435.4|4433.6|4432.2|4439.8|4438.4|4429.8|4428.4|1892
1586943000000|2020-04-15 09:30:00|4433.8|4432.4|4442.3|4440.9|4442.8|4441.4|4433.8|4432.4|3193
1586943300000|2020-04-15 09:35:00|4442.1|4440.7|4447.8|4446.4|4448.6|4447.2|4439.8|4438.4|1315
1586943600000|2020-04-15 09:40:00|4448.1|4446.7|4442.6|4441.2|4448.3|4446.9|4440.3|4438.9|2936
1586943900000|2020-04-15 09:45:00|4442.3|4440.9|4444.6|4443.2|4446.3|4444.9|4440.8|4439.4|3052
1586944200000|2020-04-15 09:50:00|4444.8|4443.4|4437.3|4435.9|4444.8|4443.4|4433.8|4432.4|2640
1586944500000|2020-04-15 09:55:00|4437.6|4436.2|4440.3|4438.9|4440.3|4438.9|4433.6|4432.2|1367
1586944800000|2020-04-15 10:00:00|4439.8|4438.4|4455.6|4454.2|4456.3|4454.9|4438.1|4436.7|492
1586945100000|2020-04-15 10:05:00|4455.3|4453.9|4439.8|4438.4|4456.8|4455.4|4438.8|4437.4|481
1586945400000|2020-04-15 10:10:00|4439.6|4438.2|4446.3|4444.9|4447.8|4446.4|4439.6|4438.2|460
1586945700000|2020-04-15 10:15:00|4446.1|4444.7|4444.3|4442.9|4449.1|4447.7|4442.3|4440.9|299
1586946000000|2020-04-15 10:20:00|4444.6|4443.2|4441.8|4440.4|4446.1|4444.7|4440.1|4438.7|1630
1586946300000|2020-04-15 10:25:00|4442.1|4440.7|4442.8|4441.4|4443.3|4441.9|4435.3|4433.9|327
1586946600000|2020-04-15 10:30:00|4443.1|4441.7|4443.8|4442.4|4447.3|4445.9|4441.3|4439.9|4494
1586946900000|2020-04-15 10:35:00|4444.1|4442.7|4441.8|4440.4|4448.3|4446.9|4436.8|4435.4|424
1586947200000|2020-04-15 10:40:00|4441.3|4439.9|4437.1|4435.7|4442.3|4440.9|4433.6|4432.2|267
1586947500000|2020-04-15 10:45:00|4436.8|4435.4|4432.8|4431.4|4437.3|4435.9|4430.1|4428.7|1395
1586947800000|2020-04-15 10:50:00|4432.3|4430.9|4427.8|4426.4|4433.8|4432.4|4426.6|4425.2|3205
1586948100000|2020-04-15 10:55:00|4427.6|4426.2|4434.8|4433.4|4436.8|4435.4|4427.1|4425.7|198
1586948400000|2020-04-15 11:00:00|4434.6|4433.2|4435.1|4433.7|4440.3|4438.9|4432.8|4431.4|364
1586948700000|2020-04-15 11:05:00|4434.3|4432.9|4439.6|4438.2|4439.8|4438.4|4431.3|4429.9|245
1586949000000|2020-04-15 11:10:00|4439.3|4437.9|4438.8|4437.4|4440.1|4438.7|4434.3|4432.9|213
1586949300000|2020-04-15 11:15:00|4438.6|4437.2|4440.1|4438.7|4442.8|4441.4|4438.1|4436.7|184
1586949600000|2020-04-15 11:20:00|4440.3|4438.9|4441.3|4439.9|4443.6|4442.2|4438.8|4437.4|1245
1586949900000|2020-04-15 11:25:00|4441.6|4440.2|4443.8|4442.4|4446.3|4444.9|4440.3|4438.9|392
1586950200000|2020-04-15 11:30:00|4444.1|4442.7|4443.8|4442.4|4445.3|4443.9|4441.3|4439.9|1194
1586950500000|2020-04-15 11:35:00|4443.6|4442.2|4441.6|4440.2|4446.3|4444.9|4441.6|4440.2|194
1586950800000|2020-04-15 11:40:00|4441.3|4439.9|4435|4433.6|4441.3|4439.9|4435|4433.6|246
1586951100000|2020-04-15 11:45:00|4434.8|4433.4|4436.3|4434.9|4438.3|4436.9|4433.8|4432.4|288
1586951400000|2020-04-15 11:50:00|4436|4434.6|4428.5|4427.1|4437.3|4435.9|4428|4426.6|593
1586951700000|2020-04-15 11:55:00|4428.8|4427.4|4428.5|4427.1|4430.8|4429.4|4427.8|4426.4|256
1586952000000|2020-04-15 12:00:00|4428.8|4427.4|4431|4429.6|4432|4430.6|4426.5|4425.1|297
1586952300000|2020-04-15 12:05:00|4431.3|4429.9|4422|4420.6|4432.3|4430.9|4421.5|4420.1|274
1586952600000|2020-04-15 12:10:00|4422.3|4420.9|4417.5|4416.1|4422.3|4420.9|4416|4414.6|1358
1586952900000|2020-04-15 12:15:00|4417.8|4416.4|4419.5|4418.1|4422.3|4420.9|4417.5|4416.1|498
1586953200000|2020-04-15 12:20:00|4419.3|4417.9|4414.5|4413.1|4420.3|4418.9|4413.8|4412.4|364
1586953500000|2020-04-15 12:25:00|4414.3|4412.9|4410|4408.6|4415.5|4414.1|4407.5|4406.1|331
1586953800000|2020-04-15 12:30:00|4410.3|4408.9|4402.5|4401.1|4412.8|4411.4|4402.5|4401.1|423
1586954100000|2020-04-15 12:35:00|4403|4401.6|4405.3|4403.9|4406.5|4405.1|4399.3|4397.9|406
1586954400000|2020-04-15 12:40:00|4405|4403.6|4406.5|4405.1|4408.5|4407.1|4402.5|4401.1|532
1586954700000|2020-04-15 12:45:00|4406.8|4405.4|4402|4400.6|4407.5|4406.1|4396.8|4395.4|1827
1586955000000|2020-04-15 12:50:00|4401.8|4400.4|4388|4386.6|4403.3|4401.9|4387.5|4386.1|640
1586955300000|2020-04-15 12:55:00|4388.3|4386.9|4379.8|4378.4|4392.5|4391.1|4379.8|4378.4|456
1586955600000|2020-04-15 13:00:00|4380|4378.6|4389.5|4388.1|4391.5|4390.1|4374|4372.6|1883
1586955900000|2020-04-15 13:05:00|4389.8|4388.4|4390.3|4388.9|4391.3|4389.9|4384.3|4382.9|1392
1586956200000|2020-04-15 13:10:00|4390|4388.6|4381|4379.6|4390.8|4389.4|4378.5|4377.1|409
1586956500000|2020-04-15 13:15:00|4380.8|4379.4|4379|4377.6|4385|4383.6|4375.8|4374.4|406
1586956800000|2020-04-15 13:20:00|4379.3|4377.9|4385|4383.6|4386.5|4385.1|4378.5|4377.1|325
1586957100000|2020-04-15 13:25:00|4385.3|4383.9|4392.5|4391.1|4393|4391.6|4384|4382.6|823
1586957400000|2020-04-15 13:30:00|4392.3|4390.9|4382.5|4381.1|4394.5|4393.1|4381|4379.6|971
1586957700000|2020-04-15 13:35:00|4382.3|4380.9|4388|4386.6|4390|4388.6|4380|4378.6|1419
1586958000000|2020-04-15 13:40:00|4387.8|4386.4|4373|4371.6|4389|4387.6|4372|4370.6|789
1586958300000|2020-04-15 13:45:00|4373.3|4371.9|4376.5|4375.1|4379|4377.6|4371|4369.6|568
1586958600000|2020-04-15 13:50:00|4376.3|4374.9|4376|4374.6|4381.5|4380.1|4375.5|4374.1|1542
1586958900000|2020-04-15 13:55:00|4375.8|4374.4|4373.3|4371.9|4375.8|4374.4|4367.5|4366.1|1607
1586959200000|2020-04-15 14:00:00|4373|4371.6|4365.5|4364.1|4375.5|4374.1|4365.3|4363.9|575
1586959500000|2020-04-15 14:05:00|4365.3|4363.9|4374|4372.6|4374.5|4373.1|4364.8|4363.4|472
1586959800000|2020-04-15 14:10:00|4374.3|4372.9|4368.8|4367.4|4378.6|4377.2|4368.6|4367.2|536
1586960100000|2020-04-15 14:15:00|4368.3|4366.9|4354.1|4352.7|4371.3|4369.9|4353.8|4352.4|602
1586960400000|2020-04-15 14:20:00|4354.3|4352.9|4363.1|4361.7|4365.8|4364.4|4353.1|4351.7|541
1586960700000|2020-04-15 14:25:00|4362.8|4361.4|4364.3|4362.9|4366.8|4365.4|4356.6|4355.2|443
1586961000000|2020-04-15 14:30:00|4364.1|4362.7|4363.3|4361.9|4366.3|4364.9|4360.8|4359.4|1774
1586961300000|2020-04-15 14:35:00|4362.8|4361.4|4357.8|4356.4|4369.6|4368.2|4354.1|4352.7|546
1586961600000|2020-04-15 14:40:00|4358.1|4356.7|4366.8|4365.4|4369.8|4368.4|4358.1|4356.7|498
1586961900000|2020-04-15 14:45:00|4367.1|4365.7|4371.3|4369.9|4372.8|4371.4|4365.3|4363.9|1477
1586962200000|2020-04-15 14:50:00|4371.1|4369.7|4369.6|4368.2|4371.3|4369.9|4365.1|4363.7|571
1586962500000|2020-04-15 14:55:00|4369.3|4367.9|4369.8|4368.4|4376.3|4374.9|4366.1|4364.7|719
1586962800000|2020-04-15 15:00:00|4368.8|4367.4|4364.6|4363.2|4369.8|4368.4|4360.8|4359.4|459
1586963100000|2020-04-15 15:05:00|4365.1|4363.7|4359.8|4358.4|4365.1|4363.7|4357.8|4356.4|564
1586963400000|2020-04-15 15:10:00|4360.1|4358.7|4358.1|4356.7|4361.8|4360.4|4356.3|4354.9|701
1586963700000|2020-04-15 15:15:00|4357.8|4356.4|4350.3|4348.9|4359.3|4357.9|4347.8|4346.4|742
1586964000000|2020-04-15 15:20:00|4350.1|4348.7|4335.6|4334.2|4350.1|4348.7|4335.1|4333.7|1367
1586964300000|2020-04-15 15:25:00|4335.8|4334.4|4352.8|4351.4|4352.8|4351.4|4333.8|4332.4|3362
1586964600000|2020-04-15 15:30:00|4353.3|4350.9|4354.3|4351.9|4362.1|4359.7|4348.3|4345.9|4110
1586964900000|2020-04-15 15:35:00|4353.6|4351.2|4342.3|4339.9|4354.3|4351.9|4336.8|4334.4|1608
1586965200000|2020-04-15 15:40:00|4343.1|4340.7|4342.1|4339.7|4347.3|4344.9|4340.1|4337.7|272
1586965500000|2020-04-15 15:45:00|4342.3|4339.9|4342.8|4340.4|4346.6|4344.2|4340.3|4337.9|230
1586965800000|2020-04-15 15:50:00|4343.1|4340.7|4348.3|4345.9|4350.8|4348.4|4343.1|4340.7|367
1586966100000|2020-04-15 15:55:00|4348.6|4346.2|4348.8|4346.4|4352.8|4350.4|4347.6|4345.2|68
1586966400000|2020-04-15 16:00:00|4348.3|4345.9|4354.8|4352.4|4354.8|4352.4|4347.3|4344.9|59
1586966700000|2020-04-15 16:05:00|4354.6|4352.2|4347.8|4345.4|4355.1|4352.7|4347.8|4345.4|1060
1586967000000|2020-04-15 16:10:00|4348.1|4345.7|4344.6|4342.2|4349.3|4346.9|4341.1|4338.7|318
1586967300000|2020-04-15 16:15:00|4344.3|4341.9|4343.6|4341.2|4347.8|4345.4|4342.6|4340.2|101
1586967600000|2020-04-15 16:20:00|4343.8|4341.4|4349.3|4346.9|4351.8|4349.4|4343.6|4341.2|72
1586967900000|2020-04-15 16:25:00|4348.6|4346.2|4351.8|4349.4|4353.1|4350.7|4344.6|4342.2|73
1586968200000|2020-04-15 16:30:00|4351.6|4349.2|4354.1|4351.7|4355.6|4353.2|4349.3|4346.9|34
1586968500000|2020-04-15 16:35:00|4354.3|4351.9|4355.6|4353.2|4357.1|4354.7|4354.3|4351.9|25
1586968800000|2020-04-15 16:40:00|4355.8|4353.4|4363.6|4361.2|4364.1|4361.7|4354.8|4352.4|932
1586969100000|2020-04-15 16:45:00|4363.3|4360.9|4360.3|4357.9|4363.3|4360.9|4355.6|4353.2|37
1586969400000|2020-04-15 16:50:00|4360.1|4357.7|4365.8|4363.4|4366.1|4363.7|4360.1|4357.7|83
1586969700000|2020-04-15 16:55:00|4365.6|4363.2|4365.6|4363.2|4366.3|4363.9|4357.8|4355.4|235
1586970000000|2020-04-15 17:00:00|4365.1|4362.7|4367.8|4365.4|4368.8|4366.4|4363.6|4361.2|66
1586970300000|2020-04-15 17:05:00|4368.1|4365.7|4368.1|4365.7|4368.8|4366.4|4363.1|4360.7|17
1586970600000|2020-04-15 17:10:00|4367.8|4365.4|4376.6|4374.2|4376.8|4374.4|4367.8|4365.4|103
1586970900000|2020-04-15 17:15:00|4376.8|4374.4|4383.6|4381.2|4386.6|4384.2|4376.6|4374.2|74
1586971200000|2020-04-15 17:20:00|4383.3|4380.9|4379.1|4376.7|4383.3|4380.9|4376.6|4374.2|47
1586971500000|2020-04-15 17:25:00|4379.3|4376.9|4369.1|4366.7|4380.6|4378.2|4362.8|4360.4|325
1586971800000|2020-04-15 17:30:00|4369.3|4366.9|4362.6|4360.2|4369.3|4366.9|4360.8|4358.4|67
1586972100000|2020-04-15 17:35:00|4362.8|4360.4|4361.1|4358.7|4368.1|4365.7|4361.1|4358.7|52
1586972400000|2020-04-15 17:40:00|4360.8|4358.4|4363.3|4360.9|4366.8|4364.4|4359.1|4356.7|42
1586972700000|2020-04-15 17:45:00|4363.6|4361.2|4364.3|4361.9|4366.8|4364.4|4359.8|4357.4|37
1586973000000|2020-04-15 17:50:00|4364.1|4361.7|4358.3|4355.9|4366.6|4364.2|4358.1|4355.7|51
1586973300000|2020-04-15 17:55:00|4358.6|4356.2|4356.1|4353.7|4361.3|4358.9|4356.1|4353.7|71
1586973600000|2020-04-15 18:00:00|4356.3|4353.9|4360.3|4357.9|4362.8|4360.4|4356.3|4353.9|92
1586973900000|2020-04-15 18:05:00|4360.6|4358.2|4360.8|4358.4|4364.3|4361.9|4360.6|4358.2|55
1586974200000|2020-04-15 18:10:00|4361.1|4358.7|4367.1|4364.7|4367.6|4365.2|4359.8|4357.4|40
1586974500000|2020-04-15 18:15:00|4367.3|4364.9|4367.3|4364.9|4369.3|4366.9|4362.6|4360.2|34
1586974800000|2020-04-15 18:20:00|4367.8|4365.4|4370.6|4368.2|4375.1|4372.7|4367.3|4364.9|20
1586975100000|2020-04-15 18:25:00|4370.8|4368.4|4373.1|4370.7|4373.1|4370.7|4364.6|4362.2|31
1586975400000|2020-04-15 18:30:00|4373.3|4370.9|4375.1|4372.7|4375.6|4373.2|4369.8|4367.4|61
1586975700000|2020-04-15 18:35:00|4374.8|4372.4|4377.6|4375.2|4378.6|4376.2|4373.1|4370.7|38
1586976000000|2020-04-15 18:40:00|4377.3|4374.9|4374.6|4372.2|4378.1|4375.7|4373.3|4370.9|26
1586976300000|2020-04-15 18:45:00|4374.8|4372.4|4372.6|4370.2|4376.3|4373.9|4370.6|4368.2|10
1586976600000|2020-04-15 18:50:00|4371.8|4369.4|4370.3|4367.9|4372.1|4369.7|4366.6|4364.2|16
1586976900000|2020-04-15 18:55:00|4370.6|4368.2|4378.6|4376.2|4378.8|4376.4|4370.3|4367.9|23
1586977200000|2020-04-15 19:00:00|4378.3|4375.9|4371.3|4368.9|4380.8|4378.4|4371.1|4368.7|19
1586977500000|2020-04-15 19:05:00|4371.6|4369.2|4364.8|4362.4|4371.6|4369.2|4362.8|4360.4|34
1586977800000|2020-04-15 19:10:00|4363.1|4360.7|4362.8|4360.4|4365.6|4363.2|4360.1|4357.7|36
1586978100000|2020-04-15 19:15:00|4363.1|4360.7|4366.6|4364.2|4369.3|4366.9|4359.6|4357.2|35
1586978400000|2020-04-15 19:20:00|4366.8|4364.4|4363.8|4361.4|4369.1|4366.7|4361.6|4359.2|47
1586978700000|2020-04-15 19:25:00|4363.6|4361.2|4363.1|4360.7|4364.1|4361.7|4357.6|4355.2|52
1586979000000|2020-04-15 19:30:00|4362.6|4360.2|4358.6|4356.2|4364.6|4362.2|4356.1|4353.7|69
1586979300000|2020-04-15 19:35:00|4358.3|4355.9|4356.6|4354.2|4359.8|4357.4|4355.8|4353.4|69
1586979600000|2020-04-15 19:40:00|4356.8|4354.4|4352.8|4350.4|4358.3|4355.9|4348.1|4345.7|101
1586979900000|2020-04-15 19:45:00|4352.6|4350.2|4350.1|4347.7|4355.1|4352.7|4349.6|4347.2|171
1586980200000|2020-04-15 19:50:00|4347.6|4345.2|4340.3|4337.9|4350.1|4347.7|4338.8|4336.4|138
1586980500000|2020-04-15 19:55:00|4340.6|4338.2|4344.8|4342.4|4348.6|4346.2|4340.6|4338.2|186
1586980800000|2020-04-15 20:00:00|4369.8|4367.4|4345.8|4341.4|4369.8|4367.4|4344.6|4340.2|0
1586981100000|2020-04-15 20:05:00|4345.7|4341.3|4342.8|4338.4|4345.7|4341.3|4342.3|4337.9|0
1586981400000|2020-04-15 20:10:00|4342.9|4338.5|4344.5|4340.1|4346|4341.6|4341.4|4337|0
1586981700000|2020-04-15 20:15:00|4344.3|4339.9|4343.6|4339.2|4344.7|4340.3|4343|4338.6|0
1586982000000|2020-04-15 20:20:00|4343.5|4339.1|4343.3|4338.9|4343.6|4339.2|4343.1|4338.7|0
1586982300000|2020-04-15 20:25:00|4343.2|4338.8|4343.6|4339.2|4343.7|4339.3|4342.9|4338.5|0
1586982600000|2020-04-15 20:30:00|4343.5|4339.1|4339.6|4335.2|4345.5|4341.1|4338.5|4334.1|0
1586982900000|2020-04-15 20:35:00|4339.9|4335.5|4339.8|4335.4|4340.6|4336.2|4338.9|4334.5|0
1586983200000|2020-04-15 20:40:00|4339.5|4335.1|4337.8|4333.4|4340.6|4336.2|4337.4|4333|0
1586983500000|2020-04-15 20:45:00|4337.4|4333|4335.6|4331.2|4338.1|4333.7|4333.9|4329.5|0
1586983800000|2020-04-15 20:50:00|4335.5|4331.1|4335.6|4331.2|4335.6|4331.2|4332.5|4328.1|0
1586984100000|2020-04-15 20:55:00|4335.4|4331|4336.9|4332.5|4336.9|4332.5|4335.3|4330.9|0
1586984400000|2020-04-15 21:00:00|4336.7|4332.3|4335.6|4331.2|4337.1|4332.7|4335.5|4331.1|0
1586984700000|2020-04-15 21:05:00|4335.5|4331.1|4335.9|4331.5|4336.1|4331.7|4335.3|4330.9|0
1586985000000|2020-04-15 21:10:00|4335.6|4331.2|4335.3|4330.9|4335.9|4331.5|4335.3|4330.9|0
1586985300000|2020-04-15 21:15:00|4335.4|4331|4335.6|4331.2|4335.9|4331.5|4335.3|4330.9|0
1586985600000|2020-04-15 21:20:00|4336.1|4331.7|4335.6|4331.2|4336.2|4331.8|4335.6|4331.2|0
1586985900000|2020-04-15 21:25:00|4335.8|4331.4|4335.8|4331.4|4335.8|4331.4|4335.6|4331.2|0
1586986200000|2020-04-15 21:30:00|4336|4331.6|4335.7|4331.3|4336|4331.6|4335.7|4331.3|0
1586986500000|2020-04-15 21:35:00|4336.1|4331.7|4336.3|4331.9|4336.3|4331.9|4335.9|4331.5|0
1586986800000|2020-04-15 21:40:00|4336.2|4331.8|4336.1|4331.7|4336.3|4331.9|4336.1|4331.7|0
1586987100000|2020-04-15 21:45:00|4336.2|4331.8|4336.3|4331.9|4336.3|4331.9|4336.2|4331.8|0
1586987400000|2020-04-15 21:50:00|4336.2|4331.8|4336.3|4331.9|4336.6|4332.2|4336.2|4331.8|0
1586987700000|2020-04-15 21:55:00|4336.5|4332.1|4336.2|4331.8|4336.5|4332.1|4336.1|4331.7|0
1586988000000|2020-04-15 22:00:00|4336.3|4331.9|4341.2|4336.8|4343.6|4339.2|4336.3|4331.9|0
1586988300000|2020-04-15 22:05:00|4341.3|4336.9|4336.3|4331.9|4342.3|4337.9|4335.4|4331|0
1586988600000|2020-04-15 22:10:00|4336.4|4332|4325.8|4321.4|4336.5|4332.1|4324|4319.6|0
1586988900000|2020-04-15 22:15:00|4326|4321.6|4323.1|4318.7|4328.3|4323.9|4320.7|4316.3|0
1586989200000|2020-04-15 22:20:00|4323|4318.6|4324.9|4320.5|4326|4321.6|4319.9|4315.5|0
1586989500000|2020-04-15 22:25:00|4324.8|4320.4|4325.3|4320.9|4326.9|4322.5|4321.8|4317.4|0
1586989800000|2020-04-15 22:30:00|4325.5|4321.1|4323.3|4318.9|4328.1|4323.7|4323.3|4318.9|0
1586990100000|2020-04-15 22:35:00|4323.2|4318.8|4315.7|4311.3|4325.3|4320.9|4313.7|4309.3|0
1586990400000|2020-04-15 22:40:00|4315.6|4311.2|4314|4309.6|4317.1|4312.7|4313.4|4309|0
1586990700000|2020-04-15 22:45:00|4314.1|4309.7|4318.4|4314|4318.7|4314.3|4313.1|4308.7|0
1586991000000|2020-04-15 22:50:00|4318.2|4313.8|4317.3|4312.9|4318.4|4314|4314.9|4310.5|0
1586991300000|2020-04-15 22:55:00|4317.2|4312.8|4318.4|4314|4318.4|4314|4316.7|4312.3|0
1586991600000|2020-04-15 23:00:00|4318.2|4313.8|4313.1|4308.7|4318.5|4314.1|4310.2|4305.8|0
1586991900000|2020-04-15 23:05:00|4313|4308.6|4314.5|4310.1|4314.5|4310.1|4312.5|4308.1|0
1586992200000|2020-04-15 23:10:00|4314.4|4310|4313.1|4308.7|4314.4|4310|4312.8|4308.4|0
1586992500000|2020-04-15 23:15:00|4313.2|4308.8|4315.8|4312.4|4315.8|4312.4|4313.1|4308.7|0
1586992800000|2020-04-15 23:20:00|4315.9|4312.5|4315.1|4311.7|4317.1|4313.7|4314.8|4311.4|0
1586993100000|2020-04-15 23:25:00|4315.2|4311.8|4316.4|4313|4316.8|4313.4|4313.9|4310.5|0
1586993400000|2020-04-15 23:30:00|4316.8|4313.4|4317.6|4314.2|4319.3|4315.9|4316.8|4313.4|0
1586993700000|2020-04-15 23:35:00|4317.4|4314|4317.2|4313.8|4318.2|4314.8|4315.4|4312|0
1586994000000|2020-04-15 23:40:00|4317.6|4314.2|4317.2|4313.8|4319|4315.6|4316.7|4313.3|0
1586994300000|2020-04-15 23:45:00|4317.6|4314.2|4317.9|4314.5|4319|4315.6|4315.1|4311.7|0
1586994600000|2020-04-15 23:50:00|4317.6|4314.2|4313.6|4310.2|4317.9|4314.5|4312.2|4308.8|0
1586994900000|2020-04-15 23:55:00|4313.9|4310.5|4314.5|4311.1|4316.3|4312.9|4312.7|4309.3|0
1586995200000|2020-04-16 00:00:00|4314.4|4311|4327.3|4323.9|4327.8|4324.4|4312.8|4309.4|0
1586995500000|2020-04-16 00:05:00|4327.2|4323.8|4333.5|4330.1|4335.2|4331.8|4327|4323.6|0
1586995800000|2020-04-16 00:10:00|4333.4|4330|4332.1|4328.7|4333.4|4330|4329.5|4326.1|0
1586996100000|2020-04-16 00:15:00|4332.5|4329.1|4325|4321.6|4332.5|4329.1|4323.6|4320.2|0
1586996400000|2020-04-16 00:20:00|4325.1|4321.7|4321.3|4317.9|4327.9|4324.5|4318.9|4315.5|0
1586996700000|2020-04-16 00:25:00|4321.5|4318.1|4320.2|4316.8|4322|4318.6|4317.2|4313.8|0
1586997000000|2020-04-16 00:30:00|4320.1|4316.7|4317.3|4313.9|4320.1|4316.7|4311.1|4307.7|0
1586997300000|2020-04-16 00:35:00|4317.2|4313.8|4308.7|4305.3|4317.4|4314|4306.5|4303.1|0
1586997600000|2020-04-16 00:40:00|4308.5|4305.1|4314.1|4310.7|4314.2|4310.8|4308|4304.6|0
1586997900000|2020-04-16 00:45:00|4314|4310.6|4315.8|4312.4|4316.6|4313.2|4311.1|4307.7|0
1586998200000|2020-04-16 00:50:00|4315.7|4312.3|4317.1|4313.7|4320.1|4316.7|4315.7|4312.3|0
1586998500000|2020-04-16 00:55:00|4316.5|4313.1|4318.7|4315.3|4321.6|4318.2|4315.6|4312.2|0
1586998800000|2020-04-16 01:00:00|4318.6|4315.2|4323.7|4320.3|4324.4|4321|4318.6|4315.2|0
1586999100000|2020-04-16 01:05:00|4323.6|4320.2|4325.4|4322|4327|4323.6|4318.4|4315|0
1586999400000|2020-04-16 01:10:00|4325.7|4322.3|4323.4|4320|4326.8|4323.4|4322.7|4319.3|0
1586999700000|2020-04-16 01:15:00|4323.1|4319.7|4327.5|4324.1|4328.7|4325.3|4322.7|4319.3|0
1587000000000|2020-04-16 01:20:00|4327.6|4324.2|4323.9|4320.5|4327.7|4324.3|4323|4319.6|0
1587000300000|2020-04-16 01:25:00|4323.6|4320.2|4326.4|4323|4326.9|4323.5|4323.2|4319.8|0
1587000600000|2020-04-16 01:30:00|4326.7|4323.3|4332.3|4328.9|4333.7|4330.3|4326.4|4323|0
1587000900000|2020-04-16 01:35:00|4332.2|4328.8|4335.3|4331.9|4336.8|4333.4|4330.7|4327.3|0
1587001200000|2020-04-16 01:40:00|4335.4|4332|4330.5|4327.1|4335.4|4332|4330.4|4327|0
1587001500000|2020-04-16 01:45:00|4330.4|4327|4331.7|4328.3|4333.2|4329.8|4326|4322.6|0
1587001800000|2020-04-16 01:50:00|4332.2|4328.8|4329.8|4326.4|4333.1|4329.7|4326.7|4323.3|0
1587002100000|2020-04-16 01:55:00|4330.4|4327|4331.1|4327.7|4331.4|4328|4326.7|4323.3|0
1587002400000|2020-04-16 02:00:00|4331.2|4327.8|4326.7|4323.3|4331.2|4327.8|4325.1|4321.7|0
1587002700000|2020-04-16 02:05:00|4327|4323.6|4329.8|4326.4|4331.3|4327.9|4326.6|4323.2|0
1587003000000|2020-04-16 02:10:00|4329.7|4326.3|4337|4333.6|4337.8|4334.4|4329.5|4326.1|0
1587003300000|2020-04-16 02:15:00|4337.1|4333.7|4340.9|4337.5|4342.6|4339.2|4337.1|4333.7|0
1587003600000|2020-04-16 02:20:00|4340.7|4337.3|4344.9|4341.5|4347.1|4343.7|4340.2|4336.8|0
1587003900000|2020-04-16 02:25:00|4345.2|4341.8|4339.4|4336|4345.6|4342.2|4336.4|4333|0
1587004200000|2020-04-16 02:30:00|4339.1|4335.7|4337.7|4334.3|4339.4|4336|4333.3|4329.9|0
1587004500000|2020-04-16 02:35:00|4337.4|4334|4340|4336.6|4340.9|4337.5|4336.3|4332.9|0
1587004800000|2020-04-16 02:40:00|4340.1|4336.7|4344.4|4341|4348|4344.6|4340|4336.6|0
1587005100000|2020-04-16 02:45:00|4344.7|4341.3|4337.3|4333.9|4345.3|4341.9|4336.4|4333|0
1587005400000|2020-04-16 02:50:00|4337.2|4333.8|4335.5|4332.1|4338|4334.6|4334.8|4331.4|0
1587005700000|2020-04-16 02:55:00|4336.2|4332.8|4332.5|4329.1|4336.3|4332.9|4332.4|4329|0
1587006000000|2020-04-16 03:00:00|4332.6|4329.2|4329.3|4325.9|4333.3|4329.9|4327|4323.6|0
1587006300000|2020-04-16 03:05:00|4329|4325.6|4324.2|4320.8|4329|4325.6|4323.4|4320|0
1587006600000|2020-04-16 03:10:00|4324.3|4320.9|4325|4321.6|4328.3|4324.9|4323.5|4320.1|0
1587006900000|2020-04-16 03:15:00|4325.1|4321.7|4324.4|4321|4325.8|4322.4|4322.8|4319.4|0
1587007200000|2020-04-16 03:20:00|4324.5|4321.1|4325.9|4322.5|4326|4322.6|4324.5|4321.1|0
1587007500000|2020-04-16 03:25:00|4326|4322.6|4329.2|4325.8|4329.2|4325.8|4324.5|4321.1|0
1587007800000|2020-04-16 03:30:00|4329.3|4325.9|4330|4326.6|4332.3|4328.9|4325.5|4322.1|0
1587008100000|2020-04-16 03:35:00|4330.3|4326.9|4332.9|4329.5|4333.7|4330.3|4329.2|4325.8|0
1587008400000|2020-04-16 03:40:00|4333|4329.6|4336.6|4333.2|4336.6|4333.2|4332.8|4329.4|0
1587008700000|2020-04-16 03:45:00|4336.7|4333.3|4337.7|4334.3|4341.5|4338.1|4336.7|4333.3|0
1587009000000|2020-04-16 03:50:00|4338|4334.6|4338.4|4335|4341.3|4337.9|4336.9|4333.5|0
1587009300000|2020-04-16 03:55:00|4338.7|4335.3|4336.3|4332.9|4339.2|4335.8|4334|4330.6|0
1587009600000|2020-04-16 04:00:00|4336.1|4332.7|4338.6|4335.2|4340.2|4336.8|4335.6|4332.2|0
1587009900000|2020-04-16 04:05:00|4338.4|4335|4337.9|4334.5|4339.4|4336|4337.2|4333.8|0
1587010200000|2020-04-16 04:10:00|4338.2|4334.8|4339.5|4336.1|4343.3|4339.9|4338.2|4334.8|0
1587010500000|2020-04-16 04:15:00|4339.6|4336.2|4338|4334.6|4341.7|4338.3|4335.8|4332.4|0
1587010800000|2020-04-16 04:20:00|4337.9|4334.5|4337.9|4334.5|4340.2|4336.8|4337.1|4333.7|0
1587011100000|2020-04-16 04:25:00|4338.6|4335.2|4338.3|4334.9|4339.8|4336.4|4336.8|4333.4|0
1587011400000|2020-04-16 04:30:00|4338|4334.6|4338.5|4335.1|4340|4336.6|4335.5|4332.1|0
1587011700000|2020-04-16 04:35:00|4338.6|4335.2|4340.5|4337.1|4340.9|4337.5|4337|4333.6|0
1587012000000|2020-04-16 04:40:00|4340.1|4336.7|4340.1|4336.7|4340.2|4336.8|4337.8|4334.4|0
1587012300000|2020-04-16 04:45:00|4339.9|4336.5|4341.5|4338.1|4341.6|4338.2|4339.4|4336|0
1587012600000|2020-04-16 04:50:00|4341.6|4338.2|4346.3|4342.9|4346.3|4342.9|4341.6|4338.2|0
1587012900000|2020-04-16 04:55:00|4346|4342.6|4345.4|4342|4348.9|4345.5|4343.8|4340.4|0
1587013200000|2020-04-16 05:00:00|4345.1|4341.7|4335.3|4331.9|4346.1|4342.7|4333.8|4330.4|0
1587013500000|2020-04-16 05:05:00|4335.4|4332|4337.4|4334|4338.3|4334.9|4335.3|4331.9|0
1587013800000|2020-04-16 05:10:00|4337.5|4334.1|4339.7|4336.3|4342.6|4339.2|4336.8|4333.4|0
1587014100000|2020-04-16 05:15:00|4340|4336.6|4342.2|4338.8|4344.4|4341|4340|4336.6|0
1587014400000|2020-04-16 05:20:00|4342.5|4339.1|4349.7|4346.3|4353.9|4350.5|4340.7|4337.3|0
1587014700000|2020-04-16 05:25:00|4349.9|4346.5|4354.5|4351.1|4354.6|4351.2|4348.3|4344.9|0
1587015000000|2020-04-16 05:30:00|4354.6|4351.2|4354.2|4350.8|4354.6|4351.2|4351.4|4348|0
1587015300000|2020-04-16 05:35:00|4354.8|4351.4|4352.7|4349.3|4355.7|4352.3|4351.2|4347.8|0
1587015600000|2020-04-16 05:40:00|4352.6|4349.2|4360.7|4357.3|4362.2|4358.8|4351.2|4347.8|0
1587015900000|2020-04-16 05:45:00|4360.8|4357.4|4363.3|4359.9|4366.8|4363.4|4360.7|4357.3|0
1587016200000|2020-04-16 05:50:00|4363.4|4360|4367|4363.6|4367.1|4363.7|4363.3|4359.9|0
1587016500000|2020-04-16 05:55:00|4366.9|4363.5|4377.8|4374.4|4379.8|4376.4|4365.3|4361.9|0
1587016800000|2020-04-16 06:00:00|4377.4|4374|4360.3|4357.9|4380.3|4377.9|4355.3|4352.9|195
1587017100000|2020-04-16 06:05:00|4360.1|4357.7|4371.6|4369.2|4372.1|4369.7|4357.6|4355.2|147
1587017400000|2020-04-16 06:10:00|4371.3|4368.9|4371.6|4369.2|4379.6|4377.2|4367.3|4364.9|163
1587017700000|2020-04-16 06:15:00|4372.1|4369.7|4373.8|4371.4|4376.1|4373.7|4369.3|4366.9|60
1587018000000|2020-04-16 06:20:00|4373.6|4371.2|4380.6|4378.2|4380.6|4378.2|4371.1|4368.7|656
1587018300000|2020-04-16 06:25:00|4380.8|4378.4|4390.3|4387.9|4392.6|4390.2|4379.1|4376.7|112
1587018600000|2020-04-16 06:30:00|4390.6|4388.2|4393.1|4390.7|4394.1|4391.7|4385.3|4382.9|75
1587018900000|2020-04-16 06:35:00|4393.3|4390.9|4390.1|4387.7|4394.6|4392.2|4384.6|4382.2|77
1587019200000|2020-04-16 06:40:00|4390.3|4387.9|4404.6|4402.2|4406.6|4404.2|4390.3|4387.9|430
1587019500000|2020-04-16 06:45:00|4404.3|4401.9|4398.1|4395.7|4406.3|4403.9|4395.6|4393.2|109
1587019800000|2020-04-16 06:50:00|4398.3|4395.9|4404.1|4401.7|4404.8|4402.4|4396.1|4393.7|169
1587020100000|2020-04-16 06:55:00|4404.8|4402.4|4400.6|4398.2|4405.3|4402.9|4393.1|4390.7|304
1587020400000|2020-04-16 07:00:00|4400.1|4398.7|4406.8|4405.4|4413.1|4411.7|4397.8|4396.4|2458
1587020700000|2020-04-16 07:05:00|4406.6|4405.2|4388.8|4387.4|4415.8|4414.4|4387.6|4386.2|666
1587021000000|2020-04-16 07:10:00|4388.6|4387.2|4378.8|4377.4|4390.8|4389.4|4378.1|4376.7|438
1587021300000|2020-04-16 07:15:00|4379.3|4377.9|4374.8|4373.4|4381.1|4379.7|4366.3|4364.9|432
1587021600000|2020-04-16 07:20:00|4375.1|4373.7|4384.9|4383.5|4386.8|4385.4|4375.1|4373.7|1464
1587021900000|2020-04-16 07:25:00|4385.2|4383.8|4395.4|4394|4395.4|4394|4380.7|4379.3|334
1587022200000|2020-04-16 07:30:00|4395.2|4393.8|4398.9|4397.5|4409.4|4408|4394.2|4392.8|5467
1587022500000|2020-04-16 07:35:00|4400.7|4399.3|4406.2|4404.8|4407.9|4406.5|4398.7|4397.3|299
1587022800000|2020-04-16 07:40:00|4406|4404.6|4405.2|4403.8|4407.7|4406.3|4398.7|4397.3|2165
1587023100000|2020-04-16 07:45:00|4405|4403.6|4402.7|4401.3|4407.7|4406.3|4400|4398.6|765
1587023400000|2020-04-16 07:50:00|4403|4401.6|4406|4404.6|4411.2|4409.8|4399.2|4397.8|183
1587023700000|2020-04-16 07:55:00|4405.7|4404.3|4406.5|4405.1|4408.7|4407.3|4401.7|4400.3|574
1587024000000|2020-04-16 08:00:00|4406|4404.6|4410.2|4408.8|4415|4413.6|4402.7|4401.3|2274
1587024300000|2020-04-16 08:05:00|4410|4408.6|4412.2|4410.8|4415.5|4414.1|4410|4408.6|925
1587024600000|2020-04-16 08:10:00|4412.5|4411.1|4412.2|4410.8|4413.7|4412.3|4408.7|4407.3|567
1587024900000|2020-04-16 08:15:00|4412.5|4411.1|4409.5|4408.1|4419.5|4418.1|4409.2|4407.8|210
1587025200000|2020-04-16 08:20:00|4409.7|4408.3|4408|4406.6|4412.2|4410.8|4406.2|4404.8|128
1587025500000|2020-04-16 08:25:00|4408.2|4406.8|4404.5|4403.1|4408.2|4406.8|4404|4402.6|80
1587025800000|2020-04-16 08:30:00|4404.7|4403.3|4413.7|4412.3|4414.7|4413.3|4404.7|4403.3|122
1587026100000|2020-04-16 08:35:00|4414|4412.6|4409.2|4407.8|4418.7|4417.3|4408.7|4407.3|454
1587026400000|2020-04-16 08:40:00|4409.5|4408.1|4410.7|4409.3|4412.2|4410.8|4407.2|4405.8|162
1587026700000|2020-04-16 08:45:00|4410.5|4409.1|4410.2|4408.8|4412.2|4410.8|4407.7|4406.3|883
1587027000000|2020-04-16 08:50:00|4410.5|4409.1|4401.5|4400.1|4413.2|4411.8|4401.2|4399.8|853
1587027300000|2020-04-16 08:55:00|4401.7|4400.3|4402.2|4400.8|4407.5|4406.1|4400.7|4399.3|5169
1587027600000|2020-04-16 09:00:00|4402.5|4401.1|4388.7|4387.3|4402.7|4401.3|4387.7|4386.3|246
1587027900000|2020-04-16 09:05:00|4389|4387.6|4398.7|4397.3|4402|4400.6|4387.5|4386.1|217
1587028200000|2020-04-16 09:10:00|4398.5|4397.1|4399|4397.6|4401.7|4400.3|4396.7|4395.3|2040
1587028500000|2020-04-16 09:15:00|4398.7|4397.3|4403.7|4402.3|4404|4402.6|4397.5|4396.1|2674
1587028800000|2020-04-16 09:20:00|4403.5|4402.1|4392.5|4391.1|4403.5|4402.1|4391.5|4390.1|526
1587029100000|2020-04-16 09:25:00|4392.2|4390.8|4382.7|4381.3|4394.7|4393.3|4382|4380.6|123
1587029400000|2020-04-16 09:30:00|4383|4381.6|4389.2|4387.8|4391.7|4390.3|4382.5|4381.1|719
1587029700000|2020-04-16 09:35:00|4389|4387.6|4390|4388.6|4392|4390.6|4384.7|4383.3|965
1587030000000|2020-04-16 09:40:00|4389.7|4388.3|4396.2|4394.8|4396.7|4395.3|4388.7|4387.3|230
1587030300000|2020-04-16 09:45:00|4396|4394.6|4395.2|4393.8|4396.5|4395.1|4392.2|4390.8|901
1587030600000|2020-04-16 09:50:00|4395|4393.6|4385|4383.6|4395|4393.6|4384.2|4382.8|205
1587030900000|2020-04-16 09:55:00|4385.2|4383.8|4385.5|4384.1|4386|4384.6|4381.7|4380.3|511
1587031200000|2020-04-16 10:00:00|4385.7|4384.3|4372.5|4371.1|4387|4385.6|4372.2|4370.8|138
1587031500000|2020-04-16 10:05:00|4372.2|4370.8|4379.5|4378.1|4379.5|4378.1|4371|4369.6|31
1587031800000|2020-04-16 10:10:00|4379.7|4378.3|4385.2|4383.8|4385.2|4383.8|4376.5|4375.1|1066
1587032100000|2020-04-16 10:15:00|4385|4383.6|4384.7|4383.3|4385|4383.6|4381.2|4379.8|13
1587032400000|2020-04-16 10:20:00|4385|4383.6|4385.7|4384.3|4387.7|4386.3|4383.2|4381.8|7
1587032700000|2020-04-16 10:25:00|4386|4384.6|4389.7|4388.3|4390.7|4389.3|4385.7|4384.3|11
1587033000000|2020-04-16 10:30:00|4390|4388.6|4385.5|4384.1|4390.2|4388.8|4383.5|4382.1|165
1587033300000|2020-04-16 10:35:00|4385.7|4384.3|4381|4379.6|4389.2|4387.8|4381|4379.6|84
1587033600000|2020-04-16 10:40:00|4380.7|4379.3|4385.7|4384.3|4387.5|4386.1|4380.7|4379.3|11
1587033900000|2020-04-16 10:45:00|4386|4384.6|4382.2|4380.8|4387.2|4385.8|4380|4378.6|11
1587034200000|2020-04-16 10:50:00|4382|4380.6|4386|4384.6|4387|4385.6|4380.7|4379.3|19
1587034500000|2020-04-16 10:55:00|4385.7|4384.3|4381.5|4380.1|4386|4384.6|4378.7|4377.3|212
1587034800000|2020-04-16 11:00:00|4381.7|4380.3|4371.2|4369.8|4381.7|4380.3|4370.7|4369.3|64
1587035100000|2020-04-16 11:05:00|4371.5|4370.1|4373.2|4371.8|4374.5|4373.1|4370.5|4369.1|37
1587035400000|2020-04-16 11:10:00|4373.5|4372.1|4378|4376.6|4378.2|4376.8|4372.7|4371.3|27
1587035700000|2020-04-16 11:15:00|4377.7|4376.3|4377.2|4375.8|4378.7|4377.3|4374.5|4373.1|21
1587036000000|2020-04-16 11:20:00|4377.7|4376.3|4383|4381.6|4383|4381.6|4377.5|4376.1|50
1587036300000|2020-04-16 11:25:00|4382.7|4381.3|4382.7|4381.3|4384|4382.6|4380.7|4379.3|64
1587036600000|2020-04-16 11:30:00|4383|4381.6|4367.5|4366.1|4383.7|4382.3|4366.7|4365.3|110
1587036900000|2020-04-16 11:35:00|4367.2|4365.8|4365.7|4364.3|4370|4368.6|4365.7|4364.3|69
1587037200000|2020-04-16 11:40:00|4365.9|4364.5|4366.4|4365|4367.7|4366.3|4363.4|4362|82
1587037500000|2020-04-16 11:45:00|4366.7|4365.3|4365.7|4364.3|4368.7|4367.3|4364.7|4363.3|108
1587037800000|2020-04-16 11:50:00|4365.4|4364|4370.4|4369|4371.9|4370.5|4363.7|4362.3|104
1587038100000|2020-04-16 11:55:00|4370.2|4368.8|4365.4|4364|4370.9|4369.5|4364.2|4362.8|167
1587038400000|2020-04-16 12:00:00|4365.7|4364.3|4364.2|4362.8|4370.2|4368.8|4363.2|4361.8|300
1587038700000|2020-04-16 12:05:00|4363.9|4362.5|4362.9|4361.5|4365.9|4364.5|4360.2|4358.8|100
1587039000000|2020-04-16 12:10:00|4362.7|4361.3|4360.9|4359.5|4364.7|4363.3|4360.9|4359.5|102
1587039300000|2020-04-16 12:15:00|4360.7|4359.3|4358.9|4357.5|4361.2|4359.8|4358.9|4357.5|363
1587039600000|2020-04-16 12:20:00|4359.2|4357.8|4365.9|4364.5|4367.4|4366|4358.7|4357.3|84
1587039900000|2020-04-16 12:25:00|4365.2|4363.8|4365.4|4364|4367.9|4366.5|4361.2|4359.8|73
1587040200000|2020-04-16 12:30:00|4365.2|4363.8|4381.9|4380.5|4389.7|4388.3|4364.7|4363.3|725
1587040500000|2020-04-16 12:35:00|4382.2|4380.8|4378.2|4376.8|4383.4|4382|4377.2|4375.8|60
1587040800000|2020-04-16 12:40:00|4377.9|4376.5|4380.4|4379|4382.2|4380.8|4374.9|4373.5|183
1587041100000|2020-04-16 12:45:00|4380.7|4379.3|4380.2|4378.8|4384.4|4383|4378.9|4377.5|59
1587041400000|2020-04-16 12:50:00|4380.4|4379|4384.9|4383.5|4385.4|4384|4377.4|4376|153
1587041700000|2020-04-16 12:55:00|4385.2|4383.8|4383.2|4381.8|4387.7|4386.3|4380.4|4379|345
1587042000000|2020-04-16 13:00:00|4381.2|4379.8|4383.2|4381.8|4386.9|4385.5|4378.4|4377|85
1587042300000|2020-04-16 13:05:00|4382.9|4381.5|4386.4|4385|4387.9|4386.5|4382.2|4380.8|227
1587042600000|2020-04-16 13:10:00|4386.7|4385.3|4383.2|4381.8|4388.2|4386.8|4382.2|4380.8|1529
1587042900000|2020-04-16 13:15:00|4382.9|4381.5|4378.9|4377.5|4384.7|4383.3|4377.7|4376.3|73
1587043200000|2020-04-16 13:20:00|4379.2|4377.8|4377.7|4376.3|4379.9|4378.5|4376.9|4375.5|1945
1587043500000|2020-04-16 13:25:00|4378.2|4376.8|4378.2|4376.8|4380.4|4379|4376.7|4375.3|984
1587043800000|2020-04-16 13:30:00|4378.4|4377|4365.9|4364.5|4381.4|4380|4365.7|4364.3|123
1587044100000|2020-04-16 13:35:00|4366.7|4365.3|4353.4|4352|4366.9|4365.5|4350.4|4349|371
1587044400000|2020-04-16 13:40:00|4353.7|4352.3|4355.9|4354.5|4361.7|4360.3|4348.4|4347|220
1587044700000|2020-04-16 13:45:00|4355.7|4354.3|4350.7|4349.3|4363.2|4361.8|4348.7|4347.3|293
1587045000000|2020-04-16 13:50:00|4350.2|4348.8|4345.7|4344.3|4350.9|4349.5|4341.9|4340.5|144
1587045300000|2020-04-16 13:55:00|4345.4|4344|4335.9|4334.5|4349.7|4348.3|4331.7|4330.3|500
1587045600000|2020-04-16 14:00:00|4337.2|4335.8|4331.2|4329.8|4344.7|4343.3|4330.7|4329.3|271
1587045900000|2020-04-16 14:05:00|4330.9|4329.5|4331.7|4330.3|4337.4|4336|4329.2|4327.8|510
1587046200000|2020-04-16 14:10:00|4331.5|4330.1|4323.5|4322.1|4331.7|4330.3|4319|4317.6|1102
1587046500000|2020-04-16 14:15:00|4323.7|4322.3|4336.5|4335.1|4343|4341.6|4322.5|4321.1|166
1587046800000|2020-04-16 14:20:00|4336|4334.6|4338.2|4336.8|4339.5|4338.1|4325.5|4324.1|384
1587047100000|2020-04-16 14:25:00|4338|4336.6|4338|4336.6|4339.5|4338.1|4332.7|4331.3|433
1587047400000|2020-04-16 14:30:00|4337.7|4336.3|4329.5|4328.1|4340.7|4339.3|4327.5|4326.1|731
1587047700000|2020-04-16 14:35:00|4329.7|4328.3|4331.5|4330.1|4339|4337.6|4326.5|4325.1|365
1587048000000|2020-04-16 14:40:00|4331.7|4330.3|4343.2|4341.8|4346|4344.6|4326|4324.6|129
1587048300000|2020-04-16 14:45:00|4343|4341.6|4345.5|4344.1|4347.5|4346.1|4336|4334.6|261
1587048600000|2020-04-16 14:50:00|4345.2|4343.8|4343|4341.6|4345.5|4344.1|4337.5|4336.1|446
1587048900000|2020-04-16 14:55:00|4342.7|4341.3|4350|4348.6|4353|4351.6|4341.5|4340.1|152
1587049200000|2020-04-16 15:00:00|4350.5|4349.1|4356|4354.6|4357.5|4356.1|4343.7|4342.3|439
1587049500000|2020-04-16 15:05:00|4356.2|4354.8|4365.5|4364.1|4371|4369.6|4355.2|4353.8|1454
1587049800000|2020-04-16 15:10:00|4365.7|4364.3|4362.5|4361.1|4367.5|4366.1|4361.7|4360.3|261
1587050100000|2020-04-16 15:15:00|4362.7|4361.3|4365.5|4364.1|4369.5|4368.1|4361.2|4359.8|298
1587050400000|2020-04-16 15:20:00|4365.2|4363.8|4362.7|4361.3|4366.5|4365.1|4358|4356.6|533
1587050700000|2020-04-16 15:25:00|4362.5|4361.1|4360.2|4358.8|4366.7|4365.3|4356|4354.6|607
1587051000000|2020-04-16 15:30:00|4360.7|4358.3|4350.7|4348.3|4361.5|4359.1|4347.7|4345.3|2176
1587051300000|2020-04-16 15:35:00|4351.5|4349.1|4357.2|4354.8|4359.7|4357.3|4344.7|4342.3|754
1587051600000|2020-04-16 15:40:00|4357|4354.6|4358.7|4356.3|4364.2|4361.8|4356.7|4354.3|117
1587051900000|2020-04-16 15:45:00|4359.2|4356.8|4355.5|4353.1|4365.5|4363.1|4351.5|4349.1|124
1587052200000|2020-04-16 15:50:00|4357.7|4355.3|4369.2|4366.8|4369.5|4367.1|4352.5|4350.1|1439
1587052500000|2020-04-16 15:55:00|4369|4366.6|4367.7|4365.3|4370.7|4368.3|4366|4363.6|945
1587052800000|2020-04-16 16:00:00|4367.5|4365.1|4360.5|4358.1|4371.2|4368.8|4357.7|4355.3|19
1587053100000|2020-04-16 16:05:00|4361.2|4358.8|4351.2|4348.8|4362|4359.6|4350.2|4347.8|77
1587053400000|2020-04-16 16:10:00|4351.5|4349.1|4352.7|4350.3|4353.7|4351.3|4351|4348.6|40
1587053700000|2020-04-16 16:15:00|4352.5|4350.1|4338|4335.6|4352.5|4350.1|4334.7|4332.3|88
1587054000000|2020-04-16 16:20:00|4337.7|4335.3|4334|4331.6|4337.7|4335.3|4331.5|4329.1|133
1587054300000|2020-04-16 16:25:00|4333.7|4331.3|4337.7|4335.3|4340|4337.6|4332.5|4330.1|430
1587054600000|2020-04-16 16:30:00|4338|4335.6|4320|4317.6|4338|4335.6|4317|4314.6|292
1587054900000|2020-04-16 16:35:00|4319.7|4317.3|4325.7|4323.3|4326.5|4324.1|4319.5|4317.1|98
1587055200000|2020-04-16 16:40:00|4325.2|4322.8|4325.5|4323.1|4327|4324.6|4321.7|4319.3|688
1587055500000|2020-04-16 16:45:00|4325.7|4323.3|4330.5|4328.1|4332.2|4329.8|4322.7|4320.3|8
1587055800000|2020-04-16 16:50:00|4330.2|4327.8|4328.5|4326.1|4332.2|4329.8|4328.2|4325.8|34
1587056100000|2020-04-16 16:55:00|4328.2|4325.8|4334.5|4332.1|4335.7|4333.3|4324.5|4322.1|224
1587056400000|2020-04-16 17:00:00|4334.2|4331.8|4332|4329.6|4338.7|4336.3|4332|4329.6|47
1587056700000|2020-04-16 17:05:00|4332.2|4329.8|4330.7|4328.3|4336|4333.6|4330.5|4328.1|26
1587057000000|2020-04-16 17:10:00|4331|4328.6|4338.2|4335.8|4338.5|4336.1|4330.5|4328.1|74
1587057300000|2020-04-16 17:15:00|4338|4335.6|4336.7|4334.3|4341|4338.6|4333.2|4330.8|128
1587057600000|2020-04-16 17:20:00|4337|4334.6|4333.5|4331.1|4338|4335.6|4331|4328.6|10
1587057900000|2020-04-16 17:25:00|4333.7|4331.3|4340|4337.6|4341.5|4339.1|4332.2|4329.8|19
1587058200000|2020-04-16 17:30:00|4339.7|4337.3|4339.5|4337.1|4342.5|4340.1|4339.2|4336.8|9
1587058500000|2020-04-16 17:35:00|4339.7|4337.3|4338.2|4335.8|4343|4340.6|4337|4334.6|14
1587058800000|2020-04-16 17:40:00|4338.5|4336.1|4341|4338.6|4341.2|4338.8|4336.2|4333.8|5
1587059100000|2020-04-16 17:45:00|4340.7|4338.3|4335.5|4333.1|4341.2|4338.8|4335.2|4332.8|4
1587059400000|2020-04-16 17:50:00|4335.7|4333.3|4332.2|4329.8|4338|4335.6|4329.5|4327.1|5
1587059700000|2020-04-16 17:55:00|4332.5|4330.1|4332|4329.6|4334.7|4332.3|4330|4327.6|29
1587060000000|2020-04-16 18:00:00|4331.2|4328.8|4325.2|4322.8|4331.7|4329.3|4320.7|4318.3|100
1587060300000|2020-04-16 18:05:00|4325.5|4323.1|4331.5|4329.1|4331.5|4329.1|4322.7|4320.3|58
1587060600000|2020-04-16 18:10:00|4331.7|4329.3|4331.5|4329.1|4332.7|4330.3|4329.2|4326.8|48
1587060900000|2020-04-16 18:15:00|4331.7|4329.3|4332.5|4330.1|4336.7|4334.3|4331.5|4329.1|55
1587061200000|2020-04-16 18:20:00|4332.2|4329.8|4330.5|4328.1|4334.2|4331.8|4330|4327.6|22
1587061500000|2020-04-16 18:25:00|4330.7|4328.3|4334.2|4331.8|4335.7|4333.3|4329.5|4327.1|14
1587061800000|2020-04-16 18:30:00|4334|4331.6|4336.2|4333.8|4338.2|4335.8|4333|4330.6|14
1587062100000|2020-04-16 18:35:00|4336|4333.6|4339|4336.6|4342.2|4339.8|4334.5|4332.1|32
1587062400000|2020-04-16 18:40:00|4339.2|4336.8|4337.2|4334.8|4340|4337.6|4333|4330.6|63
1587062700000|2020-04-16 18:45:00|4338.2|4335.8|4332.5|4330.1|4338.5|4336.1|4332|4329.6|5
1587063000000|2020-04-16 18:50:00|4332.7|4330.3|4335|4332.6|4335.5|4333.1|4328|4325.6|26
1587063300000|2020-04-16 18:55:00|4334.7|4332.3|4332.7|4330.3|4336.7|4334.3|4331.2|4328.8|3
1587063600000|2020-04-16 19:00:00|4333|4330.6|4328|4325.6|4335.7|4333.3|4328|4325.6|2
1587063900000|2020-04-16 19:05:00|4328.5|4326.1|4322.5|4320.1|4330|4327.6|4322.5|4320.1|32
1587064200000|2020-04-16 19:10:00|4322.7|4320.3|4325|4322.6|4326.7|4324.3|4322.2|4319.8|20
1587064500000|2020-04-16 19:15:00|4325.2|4322.8|4327|4324.6|4329|4326.6|4322.2|4319.8|26
1587064800000|2020-04-16 19:20:00|4327.2|4324.8|4336.7|4334.3|4336.7|4334.3|4326.7|4324.3|56
1587065100000|2020-04-16 19:25:00|4336.5|4334.1|4343|4340.6|4343|4340.6|4333.7|4331.3|22
1587065400000|2020-04-16 19:30:00|4343.5|4341.1|4351.2|4348.8|4353.7|4351.3|4343.5|4341.1|23
1587065700000|2020-04-16 19:35:00|4351.5|4349.1|4351.2|4348.8|4352.7|4350.3|4346.5|4344.1|15
1587066000000|2020-04-16 19:40:00|4351.5|4349.1|4346.5|4344.1|4352.7|4350.3|4346|4343.6|94
1587066300000|2020-04-16 19:45:00|4347.2|4344.8|4342.5|4340.1|4354.7|4352.3|4342.5|4340.1|26
1587066600000|2020-04-16 19:50:00|4343|4340.6|4360.7|4358.3|4360.7|4358.3|4343|4340.6|42
1587066900000|2020-04-16 19:55:00|4361.7|4359.3|4356|4353.6|4362.5|4360.1|4354|4351.6|82
1587067200000|2020-04-16 20:00:00|4356.2|4353.8|4352.9|4348.5|4356.4|4353.8|4349.6|4345.2|0
1587067500000|2020-04-16 20:05:00|4353|4348.6|4352|4347.6|4353.5|4349.1|4351.2|4346.8|0
1587067800000|2020-04-16 20:10:00|4352.1|4347.7|4349.7|4345.3|4353.4|4349|4349.7|4345.3|0
1587068100000|2020-04-16 20:15:00|4349.6|4345.2|4349.5|4345.1|4350.4|4346|4348.8|4344.4|0
1587068400000|2020-04-16 20:20:00|4349.3|4344.9|4349.9|4345.5|4350.1|4345.7|4349.2|4344.8|0
1587068700000|2020-04-16 20:25:00|4350|4345.6|4350|4345.6|4350.5|4346.1|4349.6|4345.2|0
1587069000000|2020-04-16 20:30:00|4350.3|4345.9|4361|4356.6|4363|4358.6|4350.3|4345.9|0
1587069300000|2020-04-16 20:35:00|4361.4|4357|4369.2|4364.8|4372.1|4367.7|4360.2|4355.8|0
1587069600000|2020-04-16 20:40:00|4368.9|4364.5|4380.1|4375.7|4388|4383.6|4368.3|4363.9|0
1587069900000|2020-04-16 20:45:00|4379.7|4375.3|4396.4|4392|4398.1|4393.7|4378.4|4374|0
1587070200000|2020-04-16 20:50:00|4396.7|4392.3|4399.3|4394.9|4408.1|4403.7|4393.7|4389.3|0
1587070500000|2020-04-16 20:55:00|4399.5|4395.1|4405.6|4401.2|4408.7|4404.3|4396.1|4391.7|0
1587070800000|2020-04-16 21:00:00|4405.9|4401.5|4412.4|4408|4422.9|4418.5|4405.1|4400.7|0
1587071100000|2020-04-16 21:05:00|4411.7|4407.3|4410.2|4405.8|4415.5|4411.1|4406.3|4401.9|0
1587071400000|2020-04-16 21:10:00|4409.6|4405.2|4420.2|4415.8|4424.2|4419.8|4407.7|4403.3|0
1587071700000|2020-04-16 21:15:00|4419.6|4415.2|4429|4424.6|4430.1|4425.7|4416.4|4412|0
1587072000000|2020-04-16 21:20:00|4430.2|4425.8|4432.3|4427.9|4432.9|4428.5|4428.1|4423.7|0
1587072300000|2020-04-16 21:25:00|4432.4|4428|4433.7|4429.3|4433.7|4429.3|4429.5|4425.1|0
1587072600000|2020-04-16 21:30:00|4433.6|4429.2|4445.1|4440.7|4445.1|4440.7|4433.6|4429.2|0
1587072900000|2020-04-16 21:35:00|4445.2|4440.8|4445.3|4440.9|4447.9|4443.5|4441|4436.6|0
1587073200000|2020-04-16 21:40:00|4444.9|4440.5|4454.3|4449.9|4457.1|4452.7|4444.9|4440.5|0
1587073500000|2020-04-16 21:45:00|4454.4|4450|4445.9|4441.5|4454.9|4450.5|4442.8|4438.4|0
1587073800000|2020-04-16 21:50:00|4445.4|4441|4439.7|4435.3|4450.8|4446.4|4438.4|4434|0
1587074100000|2020-04-16 21:55:00|4440.5|4436.1|4433.7|4429.3|4440.5|4436.1|4427.7|4423.3|0
1587074400000|2020-04-16 22:00:00|4436.3|4431.9|4443.5|4439.1|4452.7|4448.3|4436.3|4431.9|0
1587074700000|2020-04-16 22:05:00|4443.6|4439.2|4430.6|4426.2|4445.8|4441.4|4429.9|4425.5|0
1587075000000|2020-04-16 22:10:00|4430.5|4426.1|4432.6|4428.2|4434.1|4429.7|4427.3|4422.9|0
1587075300000|2020-04-16 22:15:00|4432.5|4428.1|4436.2|4431.8|4436.3|4431.9|4429.5|4425.1|0
1587075600000|2020-04-16 22:20:00|4436.1|4431.7|4438.4|4434|4442|4437.6|4433.6|4429.2|0
1587075900000|2020-04-16 22:25:00|4438.3|4433.9|4437.8|4433.4|4438.7|4434.3|4430.4|4426|0
1587076200000|2020-04-16 22:30:00|4437.7|4433.3|4431.4|4427|4438.7|4434.3|4430.8|4426.4|0
1587076500000|2020-04-16 22:35:00|4431.7|4427.3|4436.5|4432.1|4437.9|4433.5|4430.7|4426.3|0
1587076800000|2020-04-16 22:40:00|4436.6|4432.2|4438.2|4433.8|4439.6|4435.2|4436.1|4431.7|0
1587077100000|2020-04-16 22:45:00|4438.3|4433.9|4456.4|4452|4460|4455.6|4438.2|4433.8|0
1587077400000|2020-04-16 22:50:00|4456.5|4452.1|4456.8|4452.4|4459.9|4455.5|4450.9|4446.5|0
1587077700000|2020-04-16 22:55:00|4456.9|4452.5|4453.8|4449.4|4458.1|4453.7|4449.3|4444.9|0
1587078000000|2020-04-16 23:00:00|4454|4449.6|4462.5|4458.1|4464.3|4459.9|4453.3|4448.9|0
1587078300000|2020-04-16 23:05:00|4463|4458.6|4460.8|4456.4|4464.6|4460.2|4459.3|4454.9|0
1587078600000|2020-04-16 23:10:00|4460.6|4456.2|4459.9|4455.5|4462.4|4458|4456.9|4452.5|0
1587078900000|2020-04-16 23:15:00|4459.8|4455.4|4464.7|4461.3|4465.5|4462.1|4458|4454.6|0
1587079200000|2020-04-16 23:20:00|4464.5|4461.1|4465|4461.6|4467.4|4464|4463.8|4460.4|0
1587079500000|2020-04-16 23:25:00|4465.1|4461.7|4456.5|4453.1|4466.5|4463.1|4456.2|4452.8|0
1587079800000|2020-04-16 23:30:00|4456.4|4453|4453.8|4450.4|4456.4|4453|4450.9|4447.5|0
1587080100000|2020-04-16 23:35:00|4454.1|4450.7|4450.4|4447|4458|4454.6|4450.4|4447|0
1587080400000|2020-04-16 23:40:00|4450.5|4447.1|4446|4442.6|4454.3|4450.9|4445.8|4442.4|0
1587080700000|2020-04-16 23:45:00|4445.8|4442.4|4437.5|4434.1|4448.6|4445.2|4433.1|4429.7|0
1587081000000|2020-04-16 23:50:00|4437.4|4434|4439|4435.6|4439.9|4436.5|4434.1|4430.7|0
1587081300000|2020-04-16 23:55:00|4439.1|4435.7|4446.1|4442.7|4447.3|4443.9|4437.8|4434.4|0
1587081600000|2020-04-17 00:00:00|4446|4442.6|4440.6|4437.2|4446.2|4442.8|4437.3|4433.9|0
1587081900000|2020-04-17 00:05:00|4440.7|4437.3|4445.3|4441.9|4447.2|4443.8|4439.6|4436.2|0
1587082200000|2020-04-17 00:10:00|4445|4441.6|4435.9|4432.5|4446.3|4442.9|4433.4|4430|0
1587082500000|2020-04-17 00:15:00|4435.8|4432.4|4442.2|4438.8|4450.9|4447.5|4435.1|4431.7|0
1587082800000|2020-04-17 00:20:00|4442.3|4438.9|4444.5|4441.1|4445.3|4441.9|4440.4|4437|0
1587083100000|2020-04-17 00:25:00|4444.6|4441.2|4450.4|4447|4451.8|4448.4|4443.1|4439.7|0
1587083400000|2020-04-17 00:30:00|4450.5|4447.1|4468.5|4465.1|4468.8|4465.4|4450.5|4447.1|0
1587083700000|2020-04-17 00:35:00|4468.2|4464.8|4477.6|4474.2|4478.5|4475.1|4464.7|4461.3|0
1587084000000|2020-04-17 00:40:00|4477.8|4474.4|4472.7|4469.3|4479.1|4475.7|4471.3|4467.9|0
1587084300000|2020-04-17 00:45:00|4472.8|4469.4|4467|4463.6|4474.2|4470.8|4464.1|4460.7|0
1587084600000|2020-04-17 00:50:00|4467.3|4463.9|4461.5|4458.1|4470.3|4466.9|4461.4|4458|0
1587084900000|2020-04-17 00:55:00|4461.4|4458|4461.9|4458.5|4463.4|4460|4460|4456.6|0
1587085200000|2020-04-17 01:00:00|4462|4458.6|4469.8|4466.4|4470.5|4467.1|4462|4458.6|0
1587085500000|2020-04-17 01:05:00|4470.5|4467.1|4473.1|4469.7|4473.7|4470.3|4469.1|4465.7|0
1587085800000|2020-04-17 01:10:00|4472.8|4469.4|4473.6|4470.2|4478.3|4474.9|4471.7|4468.3|0
1587086100000|2020-04-17 01:15:00|4473.7|4470.3|4482.9|4479.5|4483.5|4480.1|4471.3|4467.9|0
1587086400000|2020-04-17 01:20:00|4483.2|4479.8|4479|4475.6|4486.4|4483|4476.2|4472.8|0
1587086700000|2020-04-17 01:25:00|4479.3|4475.9|4484.2|4480.8|4485.5|4482.1|4479.1|4475.7|0
1587087000000|2020-04-17 01:30:00|4484.3|4480.9|4487|4483.6|4487.1|4483.7|4481.8|4478.4|0
1587087300000|2020-04-17 01:35:00|4487.1|4483.7|4484|4480.6|4489.5|4486.1|4483.9|4480.5|0
1587087600000|2020-04-17 01:40:00|4484.3|4480.9|4479.4|4476|4484.7|4481.3|4479.3|4475.9|0
1587087900000|2020-04-17 01:45:00|4479.5|4476.1|4483.7|4480.3|4483.9|4480.5|4477.9|4474.5|0
1587088200000|2020-04-17 01:50:00|4483.8|4480.4|4480.8|4477.4|4484.3|4480.9|4479.3|4475.9|0
1587088500000|2020-04-17 01:55:00|4480.7|4477.3|4480.4|4477|4483.6|4480.2|4480.3|4476.9|0
1587088800000|2020-04-17 02:00:00|4480.5|4477.1|4474.9|4471.5|4482|4478.6|4468.7|4465.3|0
1587089100000|2020-04-17 02:05:00|4474.8|4471.4|4471.9|4468.5|4478|4474.6|4470.4|4467|0
1587089400000|2020-04-17 02:10:00|4472|4468.6|4473.4|4470|4477.2|4473.8|4471.9|4468.5|0
1587089700000|2020-04-17 02:15:00|4473.3|4469.9|4475.2|4471.8|4477.2|4473.8|4473.3|4469.9|0
1587090000000|2020-04-17 02:20:00|4475.3|4471.9|4475.1|4471.7|4477.3|4473.9|4473.6|4470.2|0
1587090300000|2020-04-17 02:25:00|4475.2|4471.8|4479.5|4476.1|4479.6|4476.2|4473.7|4470.3|0
1587090600000|2020-04-17 02:30:00|4479.8|4476.4|4482.2|4478.8|4483.6|4480.2|4479.3|4475.9|0
1587090900000|2020-04-17 02:35:00|4482.3|4478.9|4484.4|4481|4485.1|4481.7|4482.1|4478.7|0
1587091200000|2020-04-17 02:40:00|4484.1|4480.7|4483.7|4480.3|4485.3|4481.9|4483.7|4480.3|0
1587091500000|2020-04-17 02:45:00|4483.8|4480.4|4479.2|4475.8|4483.8|4480.4|4477.7|4474.3|0
1587091800000|2020-04-17 02:50:00|4479.1|4475.7|4477.8|4474.4|4479.9|4476.5|4476.2|4472.8|0
1587092100000|2020-04-17 02:55:00|4477.9|4474.5|4474.8|4471.4|4479.4|4476|4474.8|4471.4|0
1587092400000|2020-04-17 03:00:00|4474.9|4471.5|4469.6|4466.2|4474.9|4471.5|4469.6|4466.2|0
1587092700000|2020-04-17 03:05:00|4469.7|4466.3|4470|4466.6|4471.6|4468.2|4468.4|4465|0
1587093000000|2020-04-17 03:10:00|4470.1|4466.7|4470.4|4467|4471.1|4467.7|4468|4464.6|0
1587093300000|2020-04-17 03:15:00|4470.2|4466.8|4470.4|4467|4471.9|4468.5|4469.7|4466.3|0
1587093600000|2020-04-17 03:20:00|4470.7|4467.3|4469.5|4466.1|4471.2|4467.8|4469.5|4466.1|0
1587093900000|2020-04-17 03:25:00|4469.6|4466.2|4466.4|4463|4470.3|4466.9|4466.4|4463|0
1587094200000|2020-04-17 03:30:00|4467|4463.6|4460.4|4457|4467.8|4464.4|4460.3|4456.9|0
1587094500000|2020-04-17 03:35:00|4460.6|4457.2|4459.5|4456.1|4462|4458.6|4457.9|4454.5|0
1587094800000|2020-04-17 03:40:00|4459.4|4456|4456.8|4453.4|4459.6|4456.2|4455.2|4451.8|0
1587095100000|2020-04-17 03:45:00|4456.9|4453.5|4462.7|4459.3|4462.9|4459.5|4456.8|4453.4|0
1587095400000|2020-04-17 03:50:00|4462.8|4459.4|4460.4|4457|4463.5|4460.1|4459.6|4456.2|0
1587095700000|2020-04-17 03:55:00|4459.9|4456.5|4466.5|4463.1|4466.6|4463.2|4459.1|4455.7|0
1587096000000|2020-04-17 04:00:00|4466.6|4463.2|4469|4465.6|4469.7|4466.3|4463.6|4460.2|0
1587096300000|2020-04-17 04:05:00|4468.7|4465.3|4474.1|4470.7|4474.2|4470.8|4468.3|4464.9|0
1587096600000|2020-04-17 04:10:00|4474|4470.6|4479.6|4476.2|4479.7|4476.3|4472.7|4469.3|0
1587096900000|2020-04-17 04:15:00|4479.3|4475.9|4479.7|4476.3|4482.5|4479.1|4478.2|4474.8|0
1587097200000|2020-04-17 04:20:00|4480|4476.6|4480.7|4477.3|4481.3|4477.9|4476.6|4473.2|0
1587097500000|2020-04-17 04:25:00|4480.8|4477.4|4482.2|4478.8|4482.2|4478.8|4476.9|4473.5|0
1587097800000|2020-04-17 04:30:00|4482.1|4478.7|4482.2|4478.8|4483.7|4480.3|4480.7|4477.3|0
1587098100000|2020-04-17 04:35:00|4481.9|4478.5|4482.7|4479.3|4483.4|4480|4480.5|4477.1|0
1587098400000|2020-04-17 04:40:00|4483|4479.6|4478.7|4475.3|4483.8|4480.4|4478.6|4475.2|0
1587098700000|2020-04-17 04:45:00|4479|4475.6|4476.3|4472.9|4479.4|4476|4475.6|4472.2|0
1587099000000|2020-04-17 04:50:00|4476.4|4473|4477.6|4474.2|4478.3|4474.9|4475.3|4471.9|0
1587099300000|2020-04-17 04:55:00|4477.5|4474.1|4478.5|4475.1|4479.3|4475.9|4475.3|4471.9|0
1587099600000|2020-04-17 05:00:00|4478.8|4475.4|4479.9|4476.5|4481.5|4478.1|4478.5|4475.1|0
1587099900000|2020-04-17 05:05:00|4480|4476.6|4486.5|4483.1|4488.4|4485|4479.9|4476.5|0
1587100200000|2020-04-17 05:10:00|4486.6|4483.2|4482.2|4478.8|4488.2|4484.8|4480.9|4477.5|0
1587100500000|2020-04-17 05:15:00|4482.3|4478.9|4483.1|4479.7|4485.2|4481.8|4482.3|4478.9|0
1587100800000|2020-04-17 05:20:00|4482.8|4479.4|4484.9|4481.5|4488.1|4484.7|4482.3|4478.9|0
1587101100000|2020-04-17 05:25:00|4485|4481.6|4493.8|4490.4|4494.2|4490.8|4485|4481.6|0
1587101400000|2020-04-17 05:30:00|4493.7|4490.3|4492|4488.6|4499.1|4495.7|4489.9|4486.5|0
1587101700000|2020-04-17 05:35:00|4492.1|4488.7|4492.9|4489.5|4495.8|4492.4|4489.4|4486|0
1587102000000|2020-04-17 05:40:00|4493|4489.6|4492.2|4488.8|4494.4|4491|4490|4486.6|0
1587102300000|2020-04-17 05:45:00|4492.5|4489.1|4492.7|4489.3|4495.5|4492.1|4489.8|4486.4|0
1587102600000|2020-04-17 05:50:00|4492.8|4489.4|4494.1|4490.7|4501|4497.6|4492.8|4489.4|0
1587102900000|2020-04-17 05:55:00|4495.1|4491.7|4500.7|4497.3|4502.7|4499.3|4493.5|4490.1|0
1587103200000|2020-04-17 06:00:00|4500|4496.6|4485.7|4483.3|4508.5|4506.1|4481.2|4478.8|389
1587103500000|2020-04-17 06:05:00|4486|4483.6|4478.5|4476.1|4488.5|4486.1|4478.2|4475.8|189
1587103800000|2020-04-17 06:10:00|4478|4475.6|4477.7|4475.3|4485|4482.6|4475.7|4473.3|221
1587104100000|2020-04-17 06:15:00|4477.5|4475.1|4484.7|4482.3|4486|4483.6|4474.2|4471.8|268
1587104400000|2020-04-17 06:20:00|4484.5|4482.1|4493.2|4490.8|4496.2|4493.8|4483.5|4481.1|237
1587104700000|2020-04-17 06:25:00|4493.5|4491.1|4486|4483.6|4495.7|4493.3|4482.5|4480.1|439
1587105000000|2020-04-17 06:30:00|4485.7|4483.3|4482.2|4479.8|4489.2|4486.8|4479.5|4477.1|260
1587105300000|2020-04-17 06:35:00|4482|4479.6|4481.7|4479.3|4487.5|4485.1|4470.7|4468.3|549
1587105600000|2020-04-17 06:40:00|4482|4479.6|4487.2|4484.8|4488.2|4485.8|4478.5|4476.1|253
1587105900000|2020-04-17 06:45:00|4487.5|4485.1|4488.2|4485.8|4488.5|4486.1|4477.5|4475.1|176
1587106200000|2020-04-17 06:50:00|4487.7|4485.3|4482|4479.6|4488.5|4486.1|4482|4479.6|152
1587106500000|2020-04-17 06:55:00|4482.2|4479.8|4485.7|4483.3|4487.7|4485.3|4477.2|4474.8|455
1587106800000|2020-04-17 07:00:00|4485.2|4483.8|4483.2|4481.8|4494.2|4492.8|4479.5|4478.1|1446
1587107100000|2020-04-17 07:05:00|4483.5|4482.1|4478|4476.6|4487|4485.6|4476|4474.6|1690
1587107400000|2020-04-17 07:10:00|4477.7|4476.3|4481|4479.6|4483|4481.6|4477.5|4476.1|810
1587107700000|2020-04-17 07:15:00|4480.7|4479.3|4492.7|4491.3|4494.5|4493.1|4480.7|4479.3|978
1587108000000|2020-04-17 07:20:00|4492.5|4491.1|4503.2|4501.8|4504.2|4502.8|4490|4488.6|815
1587108300000|2020-04-17 07:25:00|4502.5|4501.1|4511|4509.6|4511.2|4509.8|4502.5|4501.1|1098
1587108600000|2020-04-17 07:30:00|4510.7|4509.3|4503.2|4501.8|4512.2|4510.8|4503.2|4501.8|1061
1587108900000|2020-04-17 07:35:00|4503|4501.6|4499.5|4498.1|4504.2|4502.8|4498.2|4496.8|793
1587109200000|2020-04-17 07:40:00|4499.2|4497.8|4480.2|4478.8|4500.7|4499.3|4478|4476.6|589
1587109500000|2020-04-17 07:45:00|4481|4479.6|4483.7|4482.3|4489.2|4487.8|4474.2|4472.8|560
1587109800000|2020-04-17 07:50:00|4483.5|4482.1|4490.7|4489.3|4493|4491.6|4481.5|4480.1|487
1587110100000|2020-04-17 07:55:00|4490.5|4489.1|4493.5|4492.1|4494.5|4493.1|4487.5|4486.1|278
1587110400000|2020-04-17 08:00:00|4493|4491.6|4494|4492.6|4495.2|4493.8|4488.2|4486.8|338
1587110700000|2020-04-17 08:05:00|4494.2|4492.8|4506.7|4505.3|4506.7|4505.3|4491.5|4490.1|234
1587111000000|2020-04-17 08:10:00|4506.5|4505.1|4500|4498.6|4508.5|4507.1|4499.2|4497.8|351
1587111300000|2020-04-17 08:15:00|4500.2|4498.8|4504.5|4503.1|4507|4505.6|4497|4495.6|167
1587111600000|2020-04-17 08:20:00|4504.2|4502.8|4501.2|4499.8|4508|4506.6|4501.2|4499.8|313
1587111900000|2020-04-17 08:25:00|4501|4499.6|4497.2|4495.8|4503.5|4502.1|4495.7|4494.3|615
1587112200000|2020-04-17 08:30:00|4497|4495.6|4499.2|4497.8|4499.7|4498.3|4493.7|4492.3|337
1587112500000|2020-04-17 08:35:00|4499.5|4498.1|4497.7|4496.3|4501|4499.6|4496|4494.6|213
1587112800000|2020-04-17 08:40:00|4498|4496.6|4503.2|4501.8|4503.2|4501.8|4496.5|4495.1|284
1587113100000|2020-04-17 08:45:00|4503.5|4502.1|4507.6|4506.2|4509.1|4507.7|4502.2|4500.8|369
1587113400000|2020-04-17 08:50:00|4507.9|4506.5|4501.9|4500.5|4511.1|4509.7|4501.9|4500.5|300
1587113700000|2020-04-17 08:55:00|4501.6|4500.2|4491.4|4490|4502.1|4500.7|4490.9|4489.5|621
1587114000000|2020-04-17 09:00:00|4491.1|4489.7|4496.9|4495.5|4496.9|4495.5|4489.1|4487.7|378
1587114300000|2020-04-17 09:05:00|4497.1|4495.7|4494.6|4493.2|4497.4|4496|4493.1|4491.7|271
1587114600000|2020-04-17 09:10:00|4495.4|4494|4503.1|4501.7|4508.6|4507.2|4495.4|4494|576
1587114900000|2020-04-17 09:15:00|4503.4|4502|4504.6|4503.2|4508.1|4506.7|4501.1|4499.7|572
1587115200000|2020-04-17 09:20:00|4504.9|4503.5|4502.6|4501.2|4509.4|4508|4502.1|4500.7|269
1587115500000|2020-04-17 09:25:00|4502.9|4501.5|4505.4|4504|4506.6|4505.2|4500.9|4499.5|166
1587115800000|2020-04-17 09:30:00|4505.6|4504.2|4505.1|4503.7|4506.6|4505.2|4500.4|4499|508
1587116100000|2020-04-17 09:35:00|4504.9|4503.5|4513.4|4512|4514.6|4513.2|4502.4|4501|927
1587116400000|2020-04-17 09:40:00|4513.1|4511.7|4521.4|4520|4524.9|4523.5|4511.6|4510.2|1234
1587116700000|2020-04-17 09:45:00|4522.1|4520.7|4533.6|4532.2|4534.9|4533.5|4519.4|4518|531
1587117000000|2020-04-17 09:50:00|4534.1|4532.7|4534.6|4533.2|4550.9|4549.5|4532.9|4531.5|2165
1587117300000|2020-04-17 09:55:00|4535.1|4533.7|4526.4|4525|4538.1|4536.7|4520.1|4518.7|1483
1587117600000|2020-04-17 10:00:00|4524.6|4523.2|4511.1|4509.7|4527.4|4526|4510.6|4509.2|1172
1587117900000|2020-04-17 10:05:00|4511.4|4510|4509.9|4508.5|4516.1|4514.7|4503.1|4501.7|480
1587118200000|2020-04-17 10:10:00|4509.6|4508.2|4519.1|4517.7|4523.6|4522.2|4509.6|4508.2|489
1587118500000|2020-04-17 10:15:00|4518.9|4517.5|4530.1|4528.7|4530.4|4529|4513.9|4512.5|463
1587118800000|2020-04-17 10:20:00|4530.4|4529|4526.6|4525.2|4531.1|4529.7|4525.6|4524.2|466
1587119100000|2020-04-17 10:25:00|4526.4|4525|4525.1|4523.7|4530.1|4528.7|4519.4|4518|531
1587119400000|2020-04-17 10:30:00|4524.9|4523.5|4525.6|4524.2|4528.1|4526.7|4519.1|4517.7|312
1587119700000|2020-04-17 10:35:00|4525.4|4524|4525.1|4523.7|4526.6|4525.2|4520.6|4519.2|226
1587120000000|2020-04-17 10:40:00|4524.9|4523.5|4525.4|4524|4526.6|4525.2|4522.6|4521.2|222
1587120300000|2020-04-17 10:45:00|4525.1|4523.7|4529.9|4528.5|4530.1|4528.7|4522.1|4520.7|204
1587120600000|2020-04-17 10:50:00|4530.1|4528.7|4531.6|4530.2|4533.1|4531.7|4528.6|4527.2|141
1587120900000|2020-04-17 10:55:00|4531.9|4530.5|4538.6|4537.2|4538.6|4537.2|4531.6|4530.2|739
1587121200000|2020-04-17 11:00:00|4538.9|4537.5|4537.6|4536.2|4539.6|4538.2|4534.1|4532.7|618
1587121500000|2020-04-17 11:05:00|4537.9|4536.5|4536.6|4535.2|4537.9|4536.5|4535.1|4533.7|220
1587121800000|2020-04-17 11:10:00|4536.1|4534.7|4533.4|4532|4537.4|4536|4531.6|4530.2|278
1587122100000|2020-04-17 11:15:00|4533.6|4532.2|4531.1|4529.7|4534.1|4532.7|4528.1|4526.7|165
1587122400000|2020-04-17 11:20:00|4531.6|4530.2|4529.1|4527.7|4534.6|4533.2|4528.1|4526.7|269
1587122700000|2020-04-17 11:25:00|4529.4|4528|4531.1|4529.7|4533.6|4532.2|4529.1|4527.7|917
1587123000000|2020-04-17 11:30:00|4531.4|4530|4524.9|4523.5|4531.6|4530.2|4523.6|4522.2|264
1587123300000|2020-04-17 11:35:00|4525.1|4523.7|4528.6|4527.2|4529.6|4528.2|4523.6|4522.2|174
1587123600000|2020-04-17 11:40:00|4528.9|4527.5|4527.1|4525.7|4529.1|4527.7|4524.9|4523.5|158
1587123900000|2020-04-17 11:45:00|4526.9|4525.5|4532.1|4530.7|4532.9|4531.5|4526.9|4525.5|194
1587124200000|2020-04-17 11:50:00|4532.4|4531|4533.1|4531.7|4535.6|4534.2|4531.6|4530.2|189
1587124500000|2020-04-17 11:55:00|4533.4|4532|4529.1|4527.7|4534.6|4533.2|4529.1|4527.7|182
1587124800000|2020-04-17 12:00:00|4528.6|4527.2|4526.1|4524.7|4531.6|4530.2|4523.1|4521.7|733
1587125100000|2020-04-17 12:05:00|4526.4|4525|4529.9|4528.5|4530.6|4529.2|4525.6|4524.2|242
1587125400000|2020-04-17 12:10:00|4529.6|4528.2|4532.4|4531|4534.4|4533|4528.9|4527.5|155
1587125700000|2020-04-17 12:15:00|4531.9|4530.5|4528.4|4527|4532.4|4531|4526.9|4525.5|131
1587126000000|2020-04-17 12:20:00|4529.4|4528|4526.9|4525.5|4529.4|4528|4524.7|4523.3|152
1587126300000|2020-04-17 12:25:00|4526.7|4525.3|4520.9|4519.5|4528.4|4527|4520.9|4519.5|324
1587126600000|2020-04-17 12:30:00|4521.4|4520|4518.7|4517.3|4523.7|4522.3|4517.9|4516.5|316
1587126900000|2020-04-17 12:35:00|4518.4|4517|4516.7|4515.3|4519.2|4517.8|4511.9|4510.5|392
1587127200000|2020-04-17 12:40:00|4516.9|4515.5|4517.9|4516.5|4521.2|4519.8|4516.7|4515.3|854
1587127500000|2020-04-17 12:45:00|4518.2|4516.8|4519.9|4518.5|4521.7|4520.3|4515.4|4514|275
1587127800000|2020-04-17 12:50:00|4520.2|4518.8|4517.9|4516.5|4520.7|4519.3|4516.4|4515|2545
1587128100000|2020-04-17 12:55:00|4519.9|4518.5|4520.9|4519.5|4523.4|4522|4518.4|4517|316
1587128400000|2020-04-17 13:00:00|4520.7|4519.3|4510.7|4509.3|4521.2|4519.8|4509.4|4508|370
1587128700000|2020-04-17 13:05:00|4510.9|4509.5|4510.4|4509|4512.2|4510.8|4506.7|4505.3|327
1587129000000|2020-04-17 13:10:00|4510.7|4509.3|4511.9|4510.5|4512.4|4511|4508.2|4506.8|481
1587129300000|2020-04-17 13:15:00|4512.2|4510.8|4511.7|4510.3|4513.9|4512.5|4508.4|4507|310
1587129600000|2020-04-17 13:20:00|4511.4|4510|4508.4|4507|4514.4|4513|4507.4|4506|997
1587129900000|2020-04-17 13:25:00|4508.2|4506.8|4511.2|4509.8|4512.7|4511.3|4506.2|4504.8|795
1587130200000|2020-04-17 13:30:00|4511.4|4510|4505.7|4504.3|4513.4|4512|4501.4|4500|954
1587130500000|2020-04-17 13:35:00|4505.4|4504|4504.9|4503.5|4507.4|4506|4496.9|4495.5|596
1587130800000|2020-04-17 13:40:00|4504.7|4503.3|4503.2|4501.8|4505.7|4504.3|4497.7|4496.3|1107
1587131100000|2020-04-17 13:45:00|4503.4|4502|4501.9|4500.5|4506.2|4504.8|4500.7|4499.3|1490
1587131400000|2020-04-17 13:50:00|4501.7|4500.3|4493.4|4492|4503.4|4502|4492.7|4491.3|920
1587131700000|2020-04-17 13:55:00|4493.9|4492.5|4496.4|4495|4500.9|4499.5|4493.7|4492.3|1239
1587132000000|2020-04-17 14:00:00|4496.7|4495.3|4498.9|4497.5|4502.9|4501.5|4492.7|4491.3|997
1587132300000|2020-04-17 14:05:00|4499.2|4497.8|4507.9|4506.5|4507.9|4506.5|4499.2|4497.8|488
1587132600000|2020-04-17 14:10:00|4507.7|4506.3|4492.9|4491.5|4508.7|4507.3|4489.7|4488.3|740
1587132900000|2020-04-17 14:15:00|4492.4|4491|4479.9|4478.5|4493.7|4492.3|4479.7|4478.3|775
1587133200000|2020-04-17 14:20:00|4479.4|4478|4481.7|4480.3|4484.7|4483.3|4477.2|4475.8|471
1587133500000|2020-04-17 14:25:00|4481.4|4480|4481.9|4480.5|4487.4|4486|4479.9|4478.5|422
1587133800000|2020-04-17 14:30:00|4482.2|4480.8|4476.7|4475.3|4485.4|4484|4476.7|4475.3|329
1587134100000|2020-04-17 14:35:00|4476.4|4475|4479.4|4478|4479.4|4478|4472.7|4471.3|462
1587134400000|2020-04-17 14:40:00|4479.7|4478.3|4476.7|4475.3|4486.9|4485.5|4476.4|4475|4462
1587134700000|2020-04-17 14:45:00|4476.4|4475|4468.2|4466.8|4477.4|4476|4467.9|4466.5|335
1587135000000|2020-04-17 14:50:00|4468|4466.6|4480.7|4479.3|4482.2|4480.8|4467.2|4465.8|479
1587135300000|2020-04-17 14:55:00|4480.5|4479.1|4483.7|4482.3|4486.7|4485.3|4479.5|4478.1|323
1587135600000|2020-04-17 15:00:00|4483.2|4481.8|4487.5|4486.1|4492.5|4491.1|4481.2|4479.8|410
1587135900000|2020-04-17 15:05:00|4487.2|4485.8|4489.7|4488.3|4491.2|4489.8|4484.7|4483.3|159
1587136200000|2020-04-17 15:10:00|4489.5|4488.1|4490.7|4489.3|4492|4490.6|4484.2|4482.8|246
1587136500000|2020-04-17 15:15:00|4491|4489.6|4488.2|4486.8|4491.7|4490.3|4483|4481.6|468
1587136800000|2020-04-17 15:20:00|4488.5|4487.1|4483.2|4481.8|4491|4489.6|4476|4474.6|712
1587137100000|2020-04-17 15:25:00|4483.5|4482.1|4483|4481.6|4485.2|4483.8|4470.2|4468.8|1224
1587137400000|2020-04-17 15:30:00|4483.2|4481.8|4497.7|4495.3|4499.2|4496.8|4479.7|4477.3|3226
1587137700000|2020-04-17 15:35:00|4497.2|4494.8|4498.7|4496.3|4505.2|4502.8|4496.5|4494.1|1327
1587138000000|2020-04-17 15:40:00|4498.5|4496.1|4501.5|4499.1|4503.5|4501.1|4495.7|4493.3|241
1587138300000|2020-04-17 15:45:00|4501.7|4499.3|4502|4499.6|4503.7|4501.3|4500.2|4497.8|143
1587138600000|2020-04-17 15:50:00|4501.7|4499.3|4499.7|4497.3|4504.2|4501.8|4496.5|4494.1|210
1587138900000|2020-04-17 15:55:00|4499.5|4497.1|4501.5|4499.1|4501.7|4499.3|4495.7|4493.3|77
1587139200000|2020-04-17 16:00:00|4501.7|4499.3|4497.7|4495.3|4501.7|4499.3|4496.2|4493.8|159
1587139500000|2020-04-17 16:05:00|4498|4495.6|4497|4494.6|4501.7|4499.3|4495.7|4493.3|120
1587139800000|2020-04-17 16:10:00|4496.7|4494.3|4500.5|4498.1|4502|4499.6|4494.5|4492.1|98
1587140100000|2020-04-17 16:15:00|4500.2|4497.8|4506.7|4504.3|4507|4504.6|4500.2|4497.8|165
1587140400000|2020-04-17 16:20:00|4506.5|4504.1|4501.2|4498.8|4507|4504.6|4500.7|4498.3|140
1587140700000|2020-04-17 16:25:00|4502|4499.6|4498.7|4496.3|4503.2|4500.8|4496.7|4494.3|197
1587141000000|2020-04-17 16:30:00|4499|4496.6|4503.5|4501.1|4504.5|4502.1|4499|4496.6|38
1587141300000|2020-04-17 16:35:00|4503.2|4500.8|4502.2|4499.8|4504.7|4502.3|4501.5|4499.1|63
1587141600000|2020-04-17 16:40:00|4502|4499.6|4505.5|4503.1|4507|4504.6|4499.7|4497.3|69
1587141900000|2020-04-17 16:45:00|4505.7|4503.3|4512.2|4509.8|4512.5|4510.1|4504.5|4502.1|95
1587142200000|2020-04-17 16:50:00|4512.5|4510.1|4512.2|4509.8|4513.5|4511.1|4510.2|4507.8|180
1587142500000|2020-04-17 16:55:00|4512|4509.6|4509.2|4506.8|4512.7|4510.3|4509|4506.6|70
1587142800000|2020-04-17 17:00:00|4508.5|4506.1|4505.2|4502.8|4511.2|4508.8|4504.7|4502.3|67
1587143100000|2020-04-17 17:05:00|4505|4502.6|4507.5|4505.1|4507.5|4505.1|4503.7|4501.3|35
1587143400000|2020-04-17 17:10:00|4507.7|4505.3|4503.5|4501.1|4507.7|4505.3|4503|4500.6|30
1587143700000|2020-04-17 17:15:00|4503.2|4500.8|4507|4504.6|4507.2|4504.8|4501.2|4498.8|29
1587144000000|2020-04-17 17:20:00|4506.7|4504.3|4501.2|4498.8|4507.7|4505.3|4499.2|4496.8|49
1587144300000|2020-04-17 17:25:00|4501|4498.6|4499.5|4497.1|4506.7|4504.3|4499.5|4497.1|53
1587144600000|2020-04-17 17:30:00|4499.7|4497.3|4501.7|4499.3|4503.5|4501.1|4499.7|4497.3|20
1587144900000|2020-04-17 17:35:00|4502|4499.6|4503.5|4501.1|4504.2|4501.8|4501.5|4499.1|13
1587145200000|2020-04-17 17:40:00|4503.2|4500.8|4502|4499.6|4504.7|4502.3|4500.7|4498.3|18
1587145500000|2020-04-17 17:45:00|4502.2|4499.8|4493.7|4491.3|4502.2|4499.8|4493.2|4490.8|65
1587145800000|2020-04-17 17:50:00|4494.7|4492.3|4497.5|4495.1|4498.2|4495.8|4493.7|4491.3|42
1587146100000|2020-04-17 17:55:00|4497.7|4495.3|4497.2|4494.8|4500.5|4498.1|4495.2|4492.8|62
1587146400000|2020-04-17 18:00:00|4497|4494.6|4491.2|4488.8|4497|4494.6|4491.2|4488.8|24
1587146700000|2020-04-17 18:05:00|4491.5|4489.1|4496.2|4493.8|4497.5|4495.1|4491.5|4489.1|46
1587147000000|2020-04-17 18:10:00|4496|4493.6|4493|4490.6|4498|4495.6|4491.5|4489.1|26
1587147300000|2020-04-17 18:15:00|4493.2|4490.8|4494.5|4492.1|4495.2|4492.8|4493|4490.6|39
1587147600000|2020-04-17 18:20:00|4494.2|4491.8|4498.5|4496.1|4500.5|4498.1|4494.2|4491.8|32
1587147900000|2020-04-17 18:25:00|4498.2|4495.8|4496|4493.6|4501.7|4499.3|4495.5|4493.1|32
1587148200000|2020-04-17 18:30:00|4495.7|4493.3|4492.7|4490.3|4496|4493.6|4491.2|4488.8|32
1587148500000|2020-04-17 18:35:00|4492.5|4490.1|4491.2|4488.8|4493.5|4491.1|4488.5|4486.1|52
1587148800000|2020-04-17 18:40:00|4491.5|4489.1|4495.2|4492.8|4495.2|4492.8|4489.5|4487.1|53
1587149100000|2020-04-17 18:45:00|4494.5|4492.1|4497.2|4494.8|4498.2|4495.8|4494.2|4491.8|11
1587149400000|2020-04-17 18:50:00|4497.5|4495.1|4495.2|4492.8|4498|4495.6|4495.2|4492.8|16
1587149700000|2020-04-17 18:55:00|4495.5|4493.1|4502|4499.6|4502.7|4500.3|4493.7|4491.3|45
1587150000000|2020-04-17 19:00:00|4502.5|4500.1|4498.5|4496.1|4504|4501.6|4498|4495.6|63
1587150300000|2020-04-17 19:05:00|4498.2|4495.8|4500.2|4497.8|4500.5|4498.1|4496.7|4494.3|77
1587150600000|2020-04-17 19:10:00|4500|4497.6|4500|4497.6|4501|4498.6|4497.7|4495.3|84
1587150900000|2020-04-17 19:15:00|4499.7|4497.3|4506.7|4504.3|4507.5|4505.1|4499|4496.6|103
1587151200000|2020-04-17 19:20:00|4507|4504.6|4506.2|4503.8|4507.5|4505.1|4503.7|4501.3|71
1587151500000|2020-04-17 19:25:00|4506.5|4504.1|4512|4509.6|4514|4511.6|4506.5|4504.1|64
1587151800000|2020-04-17 19:30:00|4512.2|4509.8|4519.5|4517.1|4520.7|4518.3|4512.2|4509.8|96
1587152100000|2020-04-17 19:35:00|4519.7|4517.3|4523.5|4521.1|4524.7|4522.3|4517.5|4515.1|71
1587152400000|2020-04-17 19:40:00|4523.7|4521.3|4519.2|4516.8|4527.2|4524.8|4516.7|4514.3|39
1587152700000|2020-04-17 19:45:00|4519.5|4517.1|4527.2|4524.8|4527.7|4525.3|4519.2|4516.8|141
1587153000000|2020-04-17 19:50:00|4532.2|4529.8|4538|4535.6|4538.2|4535.8|4529.7|4527.3|157
1587153300000|2020-04-17 19:55:00|4537.5|4535.1|4530.5|4528.1|4538.2|4535.8|4529|4526.6|76
1587153600000|2020-04-17 20:00:00|4532.8|4528.4|4534.3|4529.9|4537.1|4532.7|4527.8|4523.4|0
1587153900000|2020-04-17 20:05:00|4534.4|4530|4535.6|4531.2|4536.8|4532.4|4532.6|4528.2|0
1587154200000|2020-04-17 20:10:00|4535.5|4531.1|4541.2|4536.8|4545.1|4540.7|4535.3|4530.9|0
1587154500000|2020-04-17 20:15:00|4540.9|4536.5|4542.3|4537.9|4544.5|4540.1|4540.5|4536.1|0
1587154800000|2020-04-17 20:20:00|4542.2|4537.8|4541.7|4537.3|4542.4|4538|4541.5|4537.1|0
1587155100000|2020-04-17 20:25:00|4541.8|4537.4|4540.3|4535.9|4541.9|4537.5|4539.9|4535.5|0
1587155400000|2020-04-17 20:30:00|4540.5|4536.1|4538.5|4534.1|4543.4|4539|4538.2|4533.8|0
1587155700000|2020-04-17 20:35:00|4538.4|4534|4537|4532.6|4539.5|4535.1|4536.1|4531.7|0
1587156000000|2020-04-17 20:40:00|4536.9|4532.5|4537.7|4533.3|4539.1|4534.7|4536|4531.6|0
1587156300000|2020-04-17 20:45:00|4537.8|4533.4|4539.4|4535|4539.4|4535|4537.7|4533.3|0
1587156600000|2020-04-17 20:50:00|4539.1|4534.7|4540.6|4536.2|4541.1|4536.7|4538.8|4534.4|0
1587156900000|2020-04-17 20:55:00|4540.7|4536.3|4539.3|4534.9|4542|4537.6|4536.7|4532.3|0
1587333600000|2020-04-19 22:00:00|4519.7|4515.3|4509|4504.6|4526.9|4522.5|4509|4504.6|0
1587333900000|2020-04-19 22:05:00|4508.9|4504.5|4511.9|4507.5|4514.5|4510.1|4507|4502.6|0
1587334200000|2020-04-19 22:10:00|4511.7|4507.3|4505.7|4501.3|4512.9|4508.5|4504.8|4500.4|0
1587334500000|2020-04-19 22:15:00|4505.8|4501.4|4502.6|4498.2|4506.6|4502.2|4502|4497.6|0
1587334800000|2020-04-19 22:20:00|4502.7|4498.3|4494.2|4489.8|4503.6|4499.2|4493.1|4488.7|0
1587335100000|2020-04-19 22:25:00|4494.3|4489.9|4498.9|4494.5|4499.2|4494.8|4493.9|4489.5|0
1587335400000|2020-04-19 22:30:00|4498.8|4494.4|4498.4|4494|4501.5|4497.1|4495.7|4491.3|0
1587335700000|2020-04-19 22:35:00|4498.3|4493.9|4495|4490.6|4500.3|4495.9|4493.4|4489|0
1587336000000|2020-04-19 22:40:00|4494.9|4490.5|4494.5|4490.1|4496.9|4492.5|4492.8|4488.4|0
1587336300000|2020-04-19 22:45:00|4494.4|4490|4498|4493.6|4498.7|4494.3|4494.4|4490|0
1587336600000|2020-04-19 22:50:00|4498.4|4494|4502.1|4497.7|4502.4|4498|4498|4493.6|0
1587336900000|2020-04-19 22:55:00|4502|4497.6|4504.2|4499.8|4504.6|4500.2|4499.8|4495.4|0
1587337200000|2020-04-19 23:00:00|4504|4499.6|4500|4495.6|4505.8|4501.4|4499.8|4495.4|0
1587337500000|2020-04-19 23:05:00|4500.2|4495.8|4504|4499.6|4504.2|4499.8|4498.9|4494.5|0
1587337800000|2020-04-19 23:10:00|4504.2|4499.8|4506.7|4502.3|4506.9|4502.5|4503.9|4499.5|0
1587338100000|2020-04-19 23:15:00|4506.2|4502.8|4509.2|4505.8|4509.9|4506.5|4504.9|4501.5|0
1587338400000|2020-04-19 23:20:00|4509.3|4505.9|4511.3|4507.9|4511.3|4507.9|4509.2|4505.8|0
1587338700000|2020-04-19 23:25:00|4511|4507.6|4511|4507.6|4511.3|4507.9|4509.9|4506.5|0
1587339000000|2020-04-19 23:30:00|4511.1|4507.7|4511|4507.6|4511.9|4508.5|4509.1|4505.7|0
1587339300000|2020-04-19 23:35:00|4510.9|4507.5|4508.7|4505.3|4511.3|4507.9|4506.2|4502.8|0
1587339600000|2020-04-19 23:40:00|4508.8|4505.4|4507.3|4503.9|4509|4505.6|4504.8|4501.4|0
1587339900000|2020-04-19 23:45:00|4507.1|4503.7|4509.6|4506.2|4510.1|4506.7|4507|4503.6|0
1587340200000|2020-04-19 23:50:00|4509.5|4506.1|4503.3|4499.9|4509.6|4506.2|4502.9|4499.5|0
1587340500000|2020-04-19 23:55:00|4503.2|4499.8|4504.9|4501.5|4505.4|4502|4502.9|4499.5|0
1587340800000|2020-04-20 00:00:00|4505|4501.6|4506.8|4503.4|4510.8|4507.4|4505|4501.6|0
1587341100000|2020-04-20 00:05:00|4507|4503.6|4510|4506.6|4510.1|4506.7|4505.8|4502.4|0
1587341400000|2020-04-20 00:10:00|4509.9|4506.5|4511.4|4508|4512.7|4509.3|4508.7|4505.3|0
1587341700000|2020-04-20 00:15:00|4511.3|4507.9|4528.3|4524.9|4529.9|4526.5|4511.1|4507.7|0
1587342000000|2020-04-20 00:20:00|4528.8|4525.4|4525.5|4522.1|4531.3|4527.9|4522.5|4519.1|0
1587342300000|2020-04-20 00:25:00|4524.8|4521.4|4528.1|4524.7|4528.5|4525.1|4522.7|4519.3|0
1587342600000|2020-04-20 00:30:00|4528.2|4524.8|4543.8|4540.4|4544|4540.6|4528.2|4524.8|0
1587342900000|2020-04-20 00:35:00|4543.9|4540.5|4544.9|4541.5|4547.8|4544.4|4543.2|4539.8|0
1587343200000|2020-04-20 00:40:00|4544.8|4541.4|4542.4|4539|4544.9|4541.5|4540.3|4536.9|0
1587343500000|2020-04-20 00:45:00|4542.3|4538.9|4554.9|4551.5|4556.8|4553.4|4540.3|4536.9|0
1587343800000|2020-04-20 00:50:00|4555|4551.6|4551.8|4548.4|4555|4551.6|4549.5|4546.1|0
1587344100000|2020-04-20 00:55:00|4551.6|4548.2|4553.7|4550.3|4555.5|4552.1|4550.3|4546.9|0
1587344400000|2020-04-20 01:00:00|4553.6|4550.2|4543.1|4539.7|4553.6|4550.2|4543|4539.6|0
1587344700000|2020-04-20 01:05:00|4543.2|4539.8|4538.4|4535|4543.2|4539.8|4535.4|4532|0
1587345000000|2020-04-20 01:10:00|4538.3|4534.9|4537|4533.6|4538.4|4535|4532.4|4529|0
1587345300000|2020-04-20 01:15:00|4536.9|4533.5|4536.6|4533.2|4538.1|4534.7|4532.3|4528.9|0
1587345600000|2020-04-20 01:20:00|4536.7|4533.3|4533.6|4530.2|4538.1|4534.7|4532|4528.6|0
1587345900000|2020-04-20 01:25:00|4534.3|4530.9|4533.4|4530|4535.8|4532.4|4532.7|4529.3|0
1587346200000|2020-04-20 01:30:00|4533.5|4530.1|4527.5|4524.1|4534.8|4531.4|4527.2|4523.8|0
1587346500000|2020-04-20 01:35:00|4527.9|4524.5|4527.8|4524.4|4528|4524.6|4522.6|4519.2|0
1587346800000|2020-04-20 01:40:00|4527.7|4524.3|4523.4|4520|4527.8|4524.4|4521|4517.6|0
1587347100000|2020-04-20 01:45:00|4523.2|4519.8|4532.5|4529.1|4533.3|4529.9|4522.7|4519.3|0
1587347400000|2020-04-20 01:50:00|4532.4|4529|4534|4530.6|4534.1|4530.7|4530.2|4526.8|0
1587347700000|2020-04-20 01:55:00|4534.1|4530.7|4534.7|4531.3|4534.8|4531.4|4533.2|4529.8|0
1587348000000|2020-04-20 02:00:00|4534.8|4531.4|4539.2|4535.8|4540.8|4537.4|4534.8|4531.4|0
1587348300000|2020-04-20 02:05:00|4539.3|4535.9|4537.6|4534.2|4540.8|4537.4|4536.1|4532.7|0
1587348600000|2020-04-20 02:10:00|4537.7|4534.3|4538.2|4534.8|4539|4535.6|4533|4529.6|0
1587348900000|2020-04-20 02:15:00|4538.5|4535.1|4542.2|4538.8|4543.5|4540.1|4537.4|4534|0
1587349200000|2020-04-20 02:20:00|4542.1|4538.7|4542.9|4539.5|4544.2|4540.8|4540.5|4537.1|0
1587349500000|2020-04-20 02:25:00|4543.2|4539.8|4543.1|4539.7|4546.2|4542.8|4542.4|4539|0
1587349800000|2020-04-20 02:30:00|4543|4539.6|4539.4|4536|4543|4539.6|4538|4534.6|0
1587350100000|2020-04-20 02:35:00|4539.5|4536.1|4535.5|4532.1|4540.2|4536.8|4534.8|4531.4|0
1587350400000|2020-04-20 02:40:00|4535.4|4532|4542.3|4538.9|4543.8|4540.4|4533.8|4530.4|0
1587350700000|2020-04-20 02:45:00|4542.2|4538.8|4531.2|4527.8|4543|4539.6|4529.7|4526.3|0
1587351000000|2020-04-20 02:50:00|4530.9|4527.5|4540.3|4536.9|4541.8|4538.4|4530.4|4527|0
1587351300000|2020-04-20 02:55:00|4540.2|4536.8|4542|4538.6|4543.4|4540|4538.8|4535.4|0
1587351600000|2020-04-20 03:00:00|4542.1|4538.7|4545.1|4541.7|4545.3|4541.9|4539|4535.6|0
1587351900000|2020-04-20 03:05:00|4545|4541.6|4544.4|4541|4545|4541.6|4540.6|4537.2|0
1587352200000|2020-04-20 03:10:00|4544.2|4540.8|4545.2|4541.8|4545.3|4541.9|4542.1|4538.7|0
1587352500000|2020-04-20 03:15:00|4545.5|4542.1|4551.9|4548.5|4552.7|4549.3|4545.2|4541.8|0
1587352800000|2020-04-20 03:20:00|4551.8|4548.4|4550.2|4546.8|4553.4|4550|4549.5|4546.1|0
1587353100000|2020-04-20 03:25:00|4550|4546.6|4551.2|4547.8|4553.8|4550.4|4547.9|4544.5|0
1587353400000|2020-04-20 03:30:00|4551|4547.6|4552.6|4549.2|4559.1|4555.7|4549.1|4545.7|0
1587353700000|2020-04-20 03:35:00|4552.7|4549.3|4549.4|4546|4553.4|4550|4549.3|4545.9|0
1587354000000|2020-04-20 03:40:00|4549.3|4545.9|4550.9|4547.5|4550.9|4547.5|4549.3|4545.9|0
1587354300000|2020-04-20 03:45:00|4550.8|4547.4|4546.9|4543.5|4550.9|4547.5|4544.8|4541.4|0
1587354600000|2020-04-20 03:50:00|4546.6|4543.2|4550.8|4547.4|4552.3|4548.9|4546.1|4542.7|0
1587354900000|2020-04-20 03:55:00|4550.9|4547.5|4557.2|4553.8|4557.9|4554.5|4550.9|4547.5|0
1587355200000|2020-04-20 04:00:00|4557.1|4553.7|4555|4551.6|4557.2|4553.8|4555|4551.6|0
1587355500000|2020-04-20 04:05:00|4554.9|4551.5|4559.4|4556|4560.3|4556.9|4554.3|4550.9|0
1587355800000|2020-04-20 04:10:00|4559.5|4556.1|4556.5|4553.1|4559.8|4556.4|4554.2|4550.8|0
1587356100000|2020-04-20 04:15:00|4556.8|4553.4|4555.4|4552|4557.4|4554|4553.3|4549.9|0
1587356400000|2020-04-20 04:20:00|4555.7|4552.3|4558.7|4555.3|4560.3|4556.9|4555.2|4551.8|0
1587356700000|2020-04-20 04:25:00|4558.2|4554.8|4557.2|4553.8|4559.4|4556|4555.6|4552.2|0
1587357000000|2020-04-20 04:30:00|4557.3|4553.9|4559|4555.6|4560.5|4557.1|4555.9|4552.5|0
1587357300000|2020-04-20 04:35:00|4558.9|4555.5|4557.4|4554|4560.5|4557.1|4557.4|4554|0
1587357600000|2020-04-20 04:40:00|4557.5|4554.1|4552.8|4549.4|4557.5|4554.1|4552.8|4549.4|0
1587357900000|2020-04-20 04:45:00|4552.9|4549.5|4547.3|4543.9|4553.1|4549.7|4545.8|4542.4|0
1587358200000|2020-04-20 04:50:00|4547.4|4544|4547.5|4544.1|4548.9|4545.5|4544.5|4541.1|0
1587358500000|2020-04-20 04:55:00|4547.3|4543.9|4546|4542.6|4548.8|4545.4|4544.5|4541.1|0
1587358800000|2020-04-20 05:00:00|4545.9|4542.5|4544.3|4540.9|4547.4|4544|4544.3|4540.9|0
1587359100000|2020-04-20 05:05:00|4543.7|4540.3|4540|4536.6|4543.7|4540.3|4540|4536.6|0
1587359400000|2020-04-20 05:10:00|4540.1|4536.7|4539|4535.6|4544.3|4540.9|4537.5|4534.1|0
1587359700000|2020-04-20 05:15:00|4539.2|4535.8|4539.1|4535.7|4539.9|4536.5|4536.3|4532.9|0
1587360000000|2020-04-20 05:20:00|4539.2|4535.8|4541.1|4537.7|4544.2|4540.8|4539|4535.6|0
1587360300000|2020-04-20 05:25:00|4541.4|4538|4542.6|4539.2|4542.6|4539.2|4541|4537.6|0
1587360600000|2020-04-20 05:30:00|4542.7|4539.3|4543|4539.6|4546.5|4543.1|4542.7|4539.3|0
1587360900000|2020-04-20 05:35:00|4543.3|4539.9|4533.8|4530.4|4543.9|4540.5|4533|4529.6|0
1587361200000|2020-04-20 05:40:00|4534|4530.6|4532.8|4529.4|4539.2|4535.8|4531.9|4528.5|0
1587361500000|2020-04-20 05:45:00|4533.1|4529.7|4536.8|4533.4|4537.6|4534.2|4531.7|4528.3|0
1587361800000|2020-04-20 05:50:00|4536.7|4533.3|4526.5|4523.1|4537.6|4534.2|4526.5|4523.1|0
1587362100000|2020-04-20 05:55:00|4526.2|4522.8|4525.8|4522.4|4529.1|4525.7|4525|4521.6|0
1587362400000|2020-04-20 06:00:00|4526.7|4523.3|4516.2|4513.8|4537.2|4534.8|4515.7|4513.3|193
1587362700000|2020-04-20 06:05:00|4516|4513.6|4523|4520.6|4524.7|4522.3|4511.2|4508.8|176
1587363000000|2020-04-20 06:10:00|4523.2|4520.8|4526|4523.6|4528.2|4525.8|4521.7|4519.3|159
1587363300000|2020-04-20 06:15:00|4525.7|4523.3|4533|4530.6|4533.7|4531.3|4523.5|4521.1|151
1587363600000|2020-04-20 06:20:00|4532.7|4530.3|4531.7|4529.3|4534.2|4531.8|4529.2|4526.8|32
1587363900000|2020-04-20 06:25:00|4531.5|4529.1|4530.5|4528.1|4531.5|4529.1|4525.2|4522.8|169
1587364200000|2020-04-20 06:30:00|4530.7|4528.3|4521.7|4519.3|4532.5|4530.1|4521.5|4519.1|61
1587364500000|2020-04-20 06:35:00|4521.5|4519.1|4529.7|4527.3|4531.2|4528.8|4521.2|4518.8|107
1587364800000|2020-04-20 06:40:00|4529.5|4527.1|4526.7|4524.3|4532.2|4529.8|4525|4522.6|69
1587365100000|2020-04-20 06:45:00|4527|4524.6|4532.2|4529.8|4533.7|4531.3|4526|4523.6|97
1587365400000|2020-04-20 06:50:00|4532.5|4530.1|4531.7|4529.3|4534|4531.6|4526.2|4523.8|62
1587365700000|2020-04-20 06:55:00|4532.2|4529.8|4534.2|4531.8|4534.2|4531.8|4526.2|4523.8|136
1587366000000|2020-04-20 07:00:00|4533.2|4533.1|4514.2|4512.8|4540.2|4538.8|4513.5|4512.1|880
1587366300000|2020-04-20 07:05:00|4514.7|4513.3|4507.2|4505.8|4521.5|4520.1|4506.7|4505.3|484
1587366600000|2020-04-20 07:10:00|4507.5|4506.1|4494.7|4493.3|4511.7|4510.3|4492.5|4491.1|281
1587366900000|2020-04-20 07:15:00|4495|4493.6|4486.7|4485.3|4496.7|4495.3|4486|4484.6|364
1587367200000|2020-04-20 07:20:00|4486.2|4484.8|4493.2|4491.8|4495.2|4493.8|4480.2|4478.8|272
1587367500000|2020-04-20 07:25:00|4493.5|4492.1|4494.7|4493.3|4503|4501.6|4493.2|4491.8|256
1587367800000|2020-04-20 07:30:00|4495|4493.6|4508.7|4507.3|4514|4512.6|4495|4493.6|289
1587368100000|2020-04-20 07:35:00|4508.5|4507.1|4499|4497.6|4509.7|4508.3|4498.7|4497.3|166
1587368400000|2020-04-20 07:40:00|4499.7|4498.3|4506.7|4505.3|4511.7|4510.3|4498.7|4497.3|142
1587368700000|2020-04-20 07:45:00|4506.5|4505.1|4502.7|4501.3|4508.7|4507.3|4500.7|4499.3|93
1587369000000|2020-04-20 07:50:00|4503|4501.6|4516.7|4515.3|4518.7|4517.3|4502.2|4500.8|175
1587369300000|2020-04-20 07:55:00|4517|4515.6|4511.7|4510.3|4518|4516.6|4507.2|4505.8|102
1587369600000|2020-04-20 08:00:00|4511.5|4510.1|4510.2|4508.8|4513.2|4511.8|4507.5|4506.1|105
1587369900000|2020-04-20 08:05:00|4510|4508.6|4504.7|4503.3|4514.5|4513.1|4502.2|4500.8|238
1587370200000|2020-04-20 08:10:00|4504.5|4503.1|4498.2|4496.8|4504.5|4503.1|4497.5|4496.1|166
1587370500000|2020-04-20 08:15:00|4498|4496.6|4499.2|4497.8|4499.2|4497.8|4492.2|4490.8|139
1587370800000|2020-04-20 08:20:00|4499.7|4498.3|4492.2|4490.8|4501.7|4500.3|4490.7|4489.3|217
1587371100000|2020-04-20 08:25:00|4491.5|4490.1|4492.2|4490.8|4497.2|4495.8|4491.2|4489.8|230
1587371400000|2020-04-20 08:30:00|4492.5|4491.1|4486|4484.6|4495.2|4493.8|4484.7|4483.3|219
1587371700000|2020-04-20 08:35:00|4485.5|4484.1|4484.7|4483.3|4487.2|4485.8|4484.2|4482.8|95
1587372000000|2020-04-20 08:40:00|4485|4483.6|4487.2|4485.8|4488|4486.6|4483.7|4482.3|157
1587372300000|2020-04-20 08:45:00|4488.2|4486.8|4490.7|4489.3|4494.2|4492.8|4486.2|4484.8|92
1587372600000|2020-04-20 08:50:00|4491|4489.6|4488|4486.6|4494.2|4492.8|4488|4486.6|187
1587372900000|2020-04-20 08:55:00|4488.2|4486.8|4489.5|4488.1|4491.2|4489.8|4485.7|4484.3|291
1587373200000|2020-04-20 09:00:00|4489.7|4488.3|4492.2|4490.8|4495.2|4493.8|4489.2|4487.8|127
1587373500000|2020-04-20 09:05:00|4492|4490.6|4491.7|4490.3|4494|4492.6|4488.7|4487.3|112
1587373800000|2020-04-20 09:10:00|4492|4490.6|4493.2|4491.8|4493.5|4492.1|4488.5|4487.1|84
1587374100000|2020-04-20 09:15:00|4493.5|4492.1|4492.7|4491.3|4494.7|4493.3|4491.7|4490.3|78
1587374400000|2020-04-20 09:20:00|4493|4491.6|4491.7|4490.3|4495|4493.6|4491.2|4489.8|48
1587374700000|2020-04-20 09:25:00|4491.5|4490.1|4491.7|4490.3|4494.7|4493.3|4490.2|4488.8|132
1587375000000|2020-04-20 09:30:00|4492|4490.6|4494.2|4492.8|4497.5|4496.1|4491.7|4490.3|281
1587375300000|2020-04-20 09:35:00|4494|4492.6|4496.2|4494.8|4496.2|4494.8|4492.7|4491.3|153
1587375600000|2020-04-20 09:40:00|4496.7|4495.3|4502.2|4500.8|4502.7|4501.3|4495.7|4494.3|179
1587375900000|2020-04-20 09:45:00|4502.5|4501.1|4498.2|4496.8|4502.7|4501.3|4497.5|4496.1|107
1587376200000|2020-04-20 09:50:00|4498.5|4497.1|4496.5|4495.1|4499.5|4498.1|4495.7|4494.3|107
1587376500000|2020-04-20 09:55:00|4496.7|4495.3|4491.7|4490.3|4496.7|4495.3|4489.5|4488.1|166
1587376800000|2020-04-20 10:00:00|4492|4490.6|4485.7|4484.3|4493.7|4492.3|4485.2|4483.8|150
1587377100000|2020-04-20 10:05:00|4486|4484.6|4479|4477.6|4486.7|4485.3|4478.7|4477.3|201
1587377400000|2020-04-20 10:10:00|4478.7|4477.3|4478|4476.6|4481.5|4480.1|4477.2|4475.8|179
1587377700000|2020-04-20 10:15:00|4478.2|4476.8|4475|4473.6|4481.7|4480.3|4474.2|4472.8|185
1587378000000|2020-04-20 10:20:00|4474.7|4473.3|4463.5|4462.1|4478.5|4477.1|4462.7|4461.3|262
1587378300000|2020-04-20 10:25:00|4463.2|4461.8|4459.2|4457.8|4465.7|4464.3|4456.7|4455.3|156
1587378600000|2020-04-20 10:30:00|4459|4457.6|4461|4459.6|4465|4463.6|4458.7|4457.3|249
1587378900000|2020-04-20 10:35:00|4461.2|4459.8|4461.5|4460.1|4464.2|4462.8|4459.2|4457.8|125
1587379200000|2020-04-20 10:40:00|4461.2|4459.8|4461.2|4459.8|4466.7|4465.3|4459|4457.6|159
1587379500000|2020-04-20 10:45:00|4461.5|4460.1|4464.5|4463.1|4466|4464.6|4461.2|4459.8|127
1587379800000|2020-04-20 10:50:00|4464|4462.6|4459.7|4458.3|4466|4464.6|4456.5|4455.1|229
1587380100000|2020-04-20 10:55:00|4459.5|4458.1|4458|4456.6|4464|4462.6|4457.2|4455.8|199
1587380400000|2020-04-20 11:00:00|4457.7|4456.3|4462.2|4460.8|4463.7|4462.3|4454.7|4453.3|257
1587380700000|2020-04-20 11:05:00|4462.5|4461.1|4457|4455.6|4465|4463.6|4455|4453.6|190
1587381000000|2020-04-20 11:10:00|4456.7|4455.3|4451.7|4450.3|4461.5|4460.1|4451.5|4450.1|373
1587381300000|2020-04-20 11:15:00|4451.5|4450.1|4443.2|4441.8|4452.2|4450.8|4440.7|4439.3|349
1587381600000|2020-04-20 11:20:00|4443|4441.6|4439.2|4437.8|4444.5|4443.1|4434.7|4433.3|281
1587381900000|2020-04-20 11:25:00|4439.5|4438.1|4432.7|4431.3|4440.7|4439.3|4432.2|4430.8|429
1587382200000|2020-04-20 11:30:00|4433|4431.6|4446.5|4445.1|4448.7|4447.3|4429.2|4427.8|455
1587382500000|2020-04-20 11:35:00|4446.7|4445.3|4440.7|4439.3|4447|4445.6|4439.7|4438.3|147
1587382800000|2020-04-20 11:40:00|4440.9|4439.5|4438.4|4437|4441.4|4440|4434.4|4433|158
1587383100000|2020-04-20 11:45:00|4438.7|4437.3|4431.4|4430|4443.7|4442.3|4428.7|4427.3|238
1587383400000|2020-04-20 11:50:00|4431.7|4430.3|4432.7|4431.3|4434.4|4433|4426.2|4424.8|235
1587383700000|2020-04-20 11:55:00|4432.4|4431|4431.4|4430|4433.9|4432.5|4426.2|4424.8|283
1587384000000|2020-04-20 12:00:00|4431.2|4429.8|4440.9|4439.5|4444.2|4442.8|4430.9|4429.5|316
1587384300000|2020-04-20 12:05:00|4439.7|4438.3|4444.7|4443.3|4448.7|4447.3|4436.2|4434.8|265
1587384600000|2020-04-20 12:10:00|4444.9|4443.5|4445.4|4444|4451.7|4450.3|4440.9|4439.5|312
1587384900000|2020-04-20 12:15:00|4445.7|4444.3|4448.9|4447.5|4451.4|4450|4444.4|4443|259
1587385200000|2020-04-20 12:20:00|4448.7|4447.3|4452.9|4451.5|4453.2|4451.8|4444.9|4443.5|277
1587385500000|2020-04-20 12:25:00|4453.2|4451.8|4450.9|4449.5|4455.9|4454.5|4450.2|4448.8|259
1587385800000|2020-04-20 12:30:00|4450.7|4449.3|4446.7|4445.3|4451.9|4450.5|4445.4|4444|313
1587386100000|2020-04-20 12:35:00|4446.9|4445.5|4450.9|4449.5|4452.9|4451.5|4445.9|4444.5|167
1587386400000|2020-04-20 12:40:00|4451.2|4449.8|4456.4|4455|4457.4|4456|4448.9|4447.5|251
1587386700000|2020-04-20 12:45:00|4455.9|4454.5|4461.4|4460|4462.4|4461|4454.2|4452.8|165
1587387000000|2020-04-20 12:50:00|4461.2|4459.8|4456.9|4455.5|4461.4|4460|4455.9|4454.5|150
1587387300000|2020-04-20 12:55:00|4457.2|4455.8|4461.4|4460|4463.7|4462.3|4457.2|4455.8|226
1587387600000|2020-04-20 13:00:00|4462.9|4461.5|4468.2|4466.8|4469.4|4468|4459.9|4458.5|203
1587387900000|2020-04-20 13:05:00|4467.9|4466.5|4465.4|4464|4468.9|4467.5|4462.7|4461.3|175
1587388200000|2020-04-20 13:10:00|4465.7|4464.3|4457.2|4455.8|4467.2|4465.8|4455.4|4454|224
1587388500000|2020-04-20 13:15:00|4456.9|4455.5|4458.9|4457.5|4459.9|4458.5|4453.7|4452.3|150
1587388800000|2020-04-20 13:20:00|4459.2|4457.8|4462.4|4461|4464.9|4463.5|4458.4|4457|192
1587389100000|2020-04-20 13:25:00|4462.2|4460.8|4465.9|4464.5|4468.7|4467.3|4462.2|4460.8|184
1587389400000|2020-04-20 13:30:00|4465.7|4464.3|4461.9|4460.5|4468.7|4467.3|4461.4|4460|447
1587389700000|2020-04-20 13:35:00|4462.2|4460.8|4469.9|4468.5|4474.4|4473|4461.9|4460.5|225
1587390000000|2020-04-20 13:40:00|4470.2|4468.8|4471.9|4470.5|4477.2|4475.8|4466.4|4465|329
1587390300000|2020-04-20 13:45:00|4471.7|4470.3|4484.2|4482.8|4487.7|4486.3|4471.4|4470|443
1587390600000|2020-04-20 13:50:00|4484.9|4483.5|4487.4|4486|4489.9|4488.5|4482.7|4481.3|401
1587390900000|2020-04-20 13:55:00|4487.7|4486.3|4490.4|4489|4490.9|4489.5|4484.4|4483|383
1587391200000|2020-04-20 14:00:00|4490.9|4489.5|4498.4|4497|4501.9|4500.5|4487.4|4486|617
1587391500000|2020-04-20 14:05:00|4498.7|4497.3|4493.9|4492.5|4499.9|4498.5|4491.7|4490.3|372
1587391800000|2020-04-20 14:10:00|4493.2|4491.8|4497.2|4495.8|4501|4499.6|4491.7|4490.3|213
1587392100000|2020-04-20 14:15:00|4496.7|4495.3|4496.7|4495.3|4499.2|4497.8|4494|4492.6|197
1587392400000|2020-04-20 14:20:00|4496.5|4495.1|4495|4493.6|4497.7|4496.3|4492|4490.6|230
1587392700000|2020-04-20 14:25:00|4494.7|4493.3|4493.7|4492.3|4500|4498.6|4493.7|4492.3|225
1587393000000|2020-04-20 14:30:00|4494|4492.6|4491.2|4489.8|4498|4496.6|4491.2|4489.8|297
1587393300000|2020-04-20 14:35:00|4491.5|4490.1|4486.2|4484.8|4492.2|4490.8|4486.2|4484.8|199
1587393600000|2020-04-20 14:40:00|4486.5|4485.1|4494|4493|4494.5|4493.5|4484.5|4483.1|220
1587393900000|2020-04-20 14:45:00|4494.3|4493.3|4503|4502|4508|4507|4493.5|4492.5|306
1587394200000|2020-04-20 14:50:00|4502.8|4501.8|4507|4506|4509.5|4508.5|4502.8|4501.8|209
1587394500000|2020-04-20 14:55:00|4507.3|4506.3|4508|4507|4515|4514|4505.3|4504.3|472
1587394800000|2020-04-20 15:00:00|4507.8|4506.8|4510.3|4509.3|4513.5|4512.5|4506|4505|309
1587395100000|2020-04-20 15:05:00|4510.5|4509.5|4512.3|4511.3|4517|4516|4508|4507|405
1587395400000|2020-04-20 15:10:00|4512|4511|4504.5|4503.5|4515.3|4514.3|4502.5|4501.5|317
1587395700000|2020-04-20 15:15:00|4504.3|4503.3|4509.3|4508.3|4509.8|4508.8|4502|4501|421
1587396000000|2020-04-20 15:20:00|4509.5|4508.5|4517.3|4516.3|4518.3|4517.3|4507.3|4506.3|602
1587396300000|2020-04-20 15:25:00|4517.5|4516.5|4521|4520|4524|4523|4516.8|4515.8|593
1587396600000|2020-04-20 15:30:00|4518.2|4517.2|4525.7|4523.7|4526.2|4524.2|4513|4511|2089
1587396900000|2020-04-20 15:35:00|4527|4525|4542.7|4540.7|4544.7|4542.7|4527|4525|2004
1587397200000|2020-04-20 15:40:00|4542.5|4540.5|4537.5|4535.5|4543.5|4541.5|4536.7|4534.7|267
1587397500000|2020-04-20 15:45:00|4537.2|4535.2|4539.2|4537.2|4540.5|4538.5|4535.2|4533.2|148
1587397800000|2020-04-20 15:50:00|4539|4537|4534.7|4532.7|4540.7|4538.7|4534.7|4532.7|143
1587398100000|2020-04-20 15:55:00|4535|4533|4536.5|4534.5|4538|4536|4534.2|4532.2|99
1587398400000|2020-04-20 16:00:00|4536.2|4534.2|4528.2|4526.2|4536.5|4534.5|4527.7|4525.7|122
1587398700000|2020-04-20 16:05:00|4528.5|4526.5|4532.5|4530.5|4532.5|4530.5|4528.2|4526.2|168
1587399000000|2020-04-20 16:10:00|4533.2|4531.2|4529.2|4527.2|4533.7|4531.7|4528.7|4526.7|194
1587399300000|2020-04-20 16:15:00|4529.5|4527.5|4532.7|4530.7|4535.5|4533.5|4529.5|4527.5|76
1587399600000|2020-04-20 16:20:00|4533|4531|4534.7|4532.7|4536|4534|4532|4530|133
1587399900000|2020-04-20 16:25:00|4535|4533|4532.5|4530.5|4537.5|4535.5|4532.2|4530.2|102
1587400200000|2020-04-20 16:30:00|4532.7|4530.7|4538.2|4536.2|4538.5|4536.5|4532.2|4530.2|42
1587400500000|2020-04-20 16:35:00|4538.5|4536.5|4539.2|4537.2|4540.2|4538.2|4537.2|4535.2|66
1587400800000|2020-04-20 16:40:00|4539.5|4537.5|4538.5|4536.5|4540.2|4538.2|4537.2|4535.2|25
1587401100000|2020-04-20 16:45:00|4538.2|4536.2|4539.2|4537.2|4540|4538|4537.2|4535.2|31
1587401400000|2020-04-20 16:50:00|4538.2|4536.2|4533.7|4531.7|4538.2|4536.2|4532.7|4530.7|47
1587401700000|2020-04-20 16:55:00|4534|4532|4533|4531|4535.2|4533.2|4532|4530|43
1587402000000|2020-04-20 17:00:00|4533.2|4531.2|4524.2|4522.2|4533.5|4531.5|4522.5|4520.5|104
1587402300000|2020-04-20 17:05:00|4524.5|4522.5|4528.2|4526.2|4528.5|4526.5|4524|4522|29
1587402600000|2020-04-20 17:10:00|4527.7|4525.7|4522.5|4520.5|4528.5|4526.5|4522.5|4520.5|45
1587402900000|2020-04-20 17:15:00|4522.7|4520.7|4522.5|4520.5|4523.5|4521.5|4521|4519|40
1587403200000|2020-04-20 17:20:00|4522.2|4520.2|4519.2|4517.2|4522.7|4520.7|4519|4517|80
1587403500000|2020-04-20 17:25:00|4519|4517|4522.7|4520.7|4523.2|4521.2|4518.5|4516.5|63
1587403800000|2020-04-20 17:30:00|4523|4521|4518.2|4516.2|4523.2|4521.2|4515.5|4513.5|117
1587404100000|2020-04-20 17:35:00|4518.5|4516.5|4521.2|4519.2|4521.2|4519.2|4514.2|4512.2|23
1587404400000|2020-04-20 17:40:00|4521|4519|4521.2|4519.2|4524.5|4522.5|4520.5|4518.5|39
1587404700000|2020-04-20 17:45:00|4521.5|4519.5|4519.7|4517.7|4521.5|4519.5|4518|4516|19
1587405000000|2020-04-20 17:50:00|4520|4518|4523.5|4521.5|4524.5|4522.5|4519.2|4517.2|25
1587405300000|2020-04-20 17:55:00|4523.2|4521.2|4521.2|4519.2|4523.2|4521.2|4519.2|4517.2|32
1587405600000|2020-04-20 18:00:00|4521|4519|4521.2|4519.2|4523.2|4521.2|4517.7|4515.7|41
1587405900000|2020-04-20 18:05:00|4521.5|4519.5|4518.2|4516.2|4522.2|4520.2|4518|4516|29
1587406200000|2020-04-20 18:10:00|4518|4516|4510.2|4508.2|4518.2|4516.2|4508.5|4506.5|65
1587406500000|2020-04-20 18:15:00|4510|4508|4500.7|4498.7|4512|4510|4500.2|4498.2|125
1587406800000|2020-04-20 18:20:00|4502.2|4500.2|4497|4495|4503|4501|4496.7|4494.7|96
1587407100000|2020-04-20 18:25:00|4497.7|4495.7|4485.2|4483.2|4497.7|4495.7|4484.7|4482.7|99
1587407400000|2020-04-20 18:30:00|4486|4484|4493.2|4491.2|4497|4495|4486|4484|77
1587407700000|2020-04-20 18:35:00|4492.7|4490.7|4494.2|4492.2|4499.7|4497.7|4491.2|4489.2|56
1587408000000|2020-04-20 18:40:00|4494.5|4492.5|4493.5|4491.5|4496.5|4494.5|4489|4487|24
1587408300000|2020-04-20 18:45:00|4492.5|4490.5|4496|4494|4496.5|4494.5|4486.7|4484.7|24
1587408600000|2020-04-20 18:50:00|4495.7|4493.7|4483.7|4481.7|4495.7|4493.7|4483.7|4481.7|15
1587408900000|2020-04-20 18:55:00|4484|4482|4471|4469|4484.7|4482.7|4468.7|4466.7|183
1587409200000|2020-04-20 19:00:00|4470.7|4468.7|4479|4477|4484|4482|4470|4468|116
1587409500000|2020-04-20 19:05:00|4478.5|4476.5|4474|4472|4479|4477|4469.5|4467.5|43
1587409800000|2020-04-20 19:10:00|4474.2|4472.2|4475.5|4473.5|4479|4477|4470.2|4468.2|28
1587410100000|2020-04-20 19:15:00|4475.2|4473.2|4471.7|4469.7|4478.7|4476.7|4470.5|4468.5|83
1587410400000|2020-04-20 19:20:00|4472|4470|4480|4478|4480.5|4478.5|4472|4470|155
1587410700000|2020-04-20 19:25:00|4479.7|4477.7|4482|4480|4482.2|4480.2|4474|4472|22
1587411000000|2020-04-20 19:30:00|4482.2|4480.2|4491.2|4489.2|4492.2|4490.2|4479.7|4477.7|103
1587411300000|2020-04-20 19:35:00|4491|4489|4480|4478|4491.5|4489.5|4480|4478|74
1587411600000|2020-04-20 19:40:00|4480.2|4478.2|4485|4483|4487|4485|4477.2|4475.2|118
1587411900000|2020-04-20 19:45:00|4484.7|4482.7|4482.2|4480.2|4486.5|4484.5|4476.5|4474.5|153
1587412200000|2020-04-20 19:50:00|4482.5|4480.5|4470.7|4468.7|4482.5|4480.5|4469|4467|220
1587412500000|2020-04-20 19:55:00|4470.5|4468.5|4471.2|4469.2|4476.2|4474.2|4467.5|4465.5|209
1587412800000|2020-04-20 20:00:00|4471|4469|4466.6|4462.6|4478|4476|4465.2|4461.2|0
1587413100000|2020-04-20 20:05:00|4466.3|4462.3|4454.7|4450.7|4466.3|4462.3|4454|4450|0
1587413400000|2020-04-20 20:10:00|4454.6|4450.6|4457.2|4453.2|4462.6|4458.6|4454.6|4450.6|0
1587413700000|2020-04-20 20:15:00|4457.1|4453.1|4457.2|4453.2|4457.6|4453.6|4456.5|4452.5|0
1587414000000|2020-04-20 20:20:00|4457.1|4453.1|4457.1|4453.1|4457.7|4453.7|4456.9|4452.9|0
1587414300000|2020-04-20 20:25:00|4457.3|4453.3|4457.6|4453.6|4457.8|4453.8|4457.3|4453.3|0
1587414600000|2020-04-20 20:30:00|4458|4454|4462.2|4458.2|4463.2|4459.2|4456.1|4452.1|0
1587414900000|2020-04-20 20:35:00|4462.1|4458.1|4460.1|4456.1|4464|4460|4459.7|4455.7|0
1587415200000|2020-04-20 20:40:00|4460.2|4456.2|4465.2|4461.2|4465.8|4461.8|4460.2|4456.2|0
1587415500000|2020-04-20 20:45:00|4465.6|4461.6|4463.9|4459.9|4467.8|4463.8|4462.5|4458.5|0
1587415800000|2020-04-20 20:50:00|4464|4460|4466.4|4462.4|4466.4|4462.4|4463.3|4459.3|0
1587416100000|2020-04-20 20:55:00|4466.5|4462.5|4464.9|4460.9|4468.1|4464.1|4464.6|4460.6|0
1587416400000|2020-04-20 21:00:00|4465.5|4461.5|4466.6|4462.6|4466.6|4462.6|4465|4461|0
1587416700000|2020-04-20 21:05:00|4466.4|4462.4|4465.3|4461.3|4466.4|4462.4|4465|4461|0
1587417000000|2020-04-20 21:10:00|4465.7|4461.7|4465.5|4461.5|4466|4462|4465.4|4461.4|0
1587417300000|2020-04-20 21:15:00|4465.6|4461.6|4465.7|4461.7|4466.1|4462.1|4465.6|4461.6|0
1587417600000|2020-04-20 21:20:00|4466|4462|4466.7|4462.7|4466.7|4462.7|4465.7|4461.7|0
1587417900000|2020-04-20 21:25:00|4466.3|4462.3|4465.9|4461.9|4466.3|4462.3|4465.4|4461.4|0
1587418200000|2020-04-20 21:30:00|4465.8|4461.8|4465.8|4461.8|4465.9|4461.9|4465.7|4461.7|0
1587418500000|2020-04-20 21:35:00|4465.7|4461.7|4467.1|4463.1|4467.1|4463.1|4465.4|4461.4|0
1587418800000|2020-04-20 21:40:00|4466.9|4462.9|4466.9|4462.9|4467.2|4463.2|4466.8|4462.8|0
1587419100000|2020-04-20 21:45:00|4466.8|4462.8|4466.5|4462.5|4467|4463|4466.4|4462.4|0
1587419400000|2020-04-20 21:50:00|4466.4|4462.4|4466.7|4462.7|4466.9|4462.9|4466.4|4462.4|0
1587419700000|2020-04-20 21:55:00|4466.5|4462.5|4465.4|4461.4|4466.7|4462.7|4464.8|4460.8|0
1587420000000|2020-04-20 22:00:00|4464.6|4460.6|4470.1|4466.1|4473.6|4469.6|4460.9|4456.9|0
1587420300000|2020-04-20 22:05:00|4470.3|4466.3|4468.1|4464.1|4471.6|4467.6|4466.1|4462.1|0
1587420600000|2020-04-20 22:10:00|4468.2|4464.2|4466.9|4462.9|4469.7|4465.7|4466.5|4462.5|0
1587420900000|2020-04-20 22:15:00|4466.8|4462.8|4465.1|4461.1|4468.4|4464.4|4465.1|4461.1|0
1587421200000|2020-04-20 22:20:00|4465.2|4461.2|4468.8|4464.8|4470|4466|4465.2|4461.2|0
1587421500000|2020-04-20 22:25:00|4469|4465|4468.5|4464.5|4469.4|4465.4|4466.1|4462.1|0
1587421800000|2020-04-20 22:30:00|4468.4|4464.4|4479.6|4475.6|4487.4|4483.4|4468.3|4464.3|0
1587422100000|2020-04-20 22:35:00|4479.9|4475.9|4484.7|4480.7|4485.2|4481.2|4479.3|4475.3|0
1587422400000|2020-04-20 22:40:00|4484.6|4480.6|4481.1|4477.1|4484.6|4480.6|4480|4476|0
1587422700000|2020-04-20 22:45:00|4481|4477|4480.4|4476.4|4483.1|4479.1|4480.1|4476.1|0
1587423000000|2020-04-20 22:50:00|4480.5|4476.5|4485.7|4481.7|4487.9|4483.9|4480.4|4476.4|0
1587423300000|2020-04-20 22:55:00|4485.6|4481.6|4487.1|4483.1|4487.9|4483.9|4484|4480|0
1587423600000|2020-04-20 23:00:00|4486.9|4482.9|4488.8|4484.8|4492.9|4488.9|4486.8|4482.8|0
1587423900000|2020-04-20 23:05:00|4488.7|4484.7|4483.2|4479.2|4488.7|4484.7|4482.1|4478.1|0
1587424200000|2020-04-20 23:10:00|4483.1|4479.1|4484.6|4480.6|4484.9|4480.9|4482.1|4478.1|0
1587424500000|2020-04-20 23:15:00|4484.1|4481.1|4482.1|4479.1|4484.1|4481.1|4481|4478|0
1587424800000|2020-04-20 23:20:00|4482|4479|4485.3|4482.3|4486.3|4483.3|4481.6|4478.6|0
1587425100000|2020-04-20 23:25:00|4485.2|4482.2|4479.8|4476.8|4485.9|4482.9|4479.6|4476.6|0
1587425400000|2020-04-20 23:30:00|4479.7|4476.7|4479.8|4476.8|4480.5|4477.5|4476.8|4473.8|0
1587425700000|2020-04-20 23:35:00|4479.6|4476.6|4481.5|4478.5|4483.1|4480.1|4475.8|4472.8|0
1587426000000|2020-04-20 23:40:00|4481.6|4478.6|4482.2|4479.2|4484.2|4481.2|4480.2|4477.2|0
1587426300000|2020-04-20 23:45:00|4482.1|4479.1|4472.1|4469.1|4482.1|4479.1|4471.7|4468.7|0
1587426600000|2020-04-20 23:50:00|4472|4469|4472.7|4469.7|4472.9|4469.9|4468.5|4465.5|0
1587426900000|2020-04-20 23:55:00|4472.8|4469.8|4476.5|4473.5|4476.9|4473.9|4472.7|4469.7|0
1587427200000|2020-04-21 00:00:00|4476.4|4473.4|4483.3|4480.3|4483.4|4480.4|4476.2|4473.2|0
1587427500000|2020-04-21 00:05:00|4483.5|4480.5|4482.9|4479.9|4484.8|4481.8|4479.5|4476.5|0
1587427800000|2020-04-21 00:10:00|4483|4480|4471.9|4468.9|4483.3|4480.3|4471.2|4468.2|0
1587428100000|2020-04-21 00:15:00|4471.8|4468.8|4470.9|4467.9|4473.7|4470.7|4466.9|4463.9|0
1587428400000|2020-04-21 00:20:00|4471.1|4468.1|4473.9|4470.9|4474|4471|4466.3|4463.3|0
1587428700000|2020-04-21 00:25:00|4474|4471|4477.7|4474.7|4478.5|4475.5|4471.7|4468.7|0
1587429000000|2020-04-21 00:30:00|4478|4475|4477|4474|4481.3|4478.3|4475.5|4472.5|0
1587429300000|2020-04-21 00:35:00|4476.9|4473.9|4483.7|4480.7|4484.5|4481.5|4475.5|4472.5|0
1587429600000|2020-04-21 00:40:00|4483.4|4480.4|4486|4483|4486.1|4483.1|4481.4|4478.4|0
1587429900000|2020-04-21 00:45:00|4485.7|4482.7|4492.2|4489.2|4496.8|4493.8|4485.3|4482.3|0
1587430200000|2020-04-21 00:50:00|4492.3|4489.3|4488.3|4485.3|4492.3|4489.3|4486.8|4483.8|0
1587430500000|2020-04-21 00:55:00|4488.4|4485.4|4487.4|4484.4|4490.6|4487.6|4485.1|4482.1|0
1587430800000|2020-04-21 01:00:00|4487.5|4484.5|4488|4485|4492.2|4489.2|4486.4|4483.4|0
1587431100000|2020-04-21 01:05:00|4487.9|4484.9|4486.6|4483.6|4488|4485|4484.8|4481.8|0
1587431400000|2020-04-21 01:10:00|4486.8|4483.8|4480.6|4477.6|4488.1|4485.1|4480.6|4477.6|0
1587431700000|2020-04-21 01:15:00|4480.3|4477.3|4489.1|4486.1|4490.7|4487.7|4479.3|4476.3|0
1587432000000|2020-04-21 01:20:00|4489.2|4486.2|4495.9|4492.9|4499.1|4496.1|4488.4|4485.4|0
1587432300000|2020-04-21 01:25:00|4496|4493|4494.5|4491.5|4497.4|4494.4|4493|4490|0
1587432600000|2020-04-21 01:30:00|4494.6|4491.6|4492.3|4489.3|4496|4493|4490|4487|0
1587432900000|2020-04-21 01:35:00|4492.2|4489.2|4486.9|4483.9|4492.9|4489.9|4486.9|4483.9|0
1587433200000|2020-04-21 01:40:00|4487|4484|4483.5|4480.5|4487.7|4484.7|4481.8|4478.8|0
1587433500000|2020-04-21 01:45:00|4483.4|4480.4|4474.6|4471.6|4483.4|4480.4|4470.9|4467.9|0
1587433800000|2020-04-21 01:50:00|4474.5|4471.5|4475.6|4472.6|4475.6|4472.6|4470.8|4467.8|0
1587434100000|2020-04-21 01:55:00|4475.5|4472.5|4467|4464|4475.6|4472.6|4464.8|4461.8|0
1587434400000|2020-04-21 02:00:00|4467.8|4464.8|4472.6|4469.6|4474.1|4471.1|4464.7|4461.7|0
1587434700000|2020-04-21 02:05:00|4472.5|4469.5|4461.8|4458.8|4472.7|4469.7|4460.4|4457.4|0
1587435000000|2020-04-21 02:10:00|4461.7|4458.7|4466.4|4463.4|4471|4468|4461.7|4458.7|0
1587435300000|2020-04-21 02:15:00|4466.1|4463.1|4464.8|4461.8|4468.7|4465.7|4459|4456|0
1587435600000|2020-04-21 02:20:00|4464.9|4461.9|4458.7|4455.7|4464.9|4461.9|4458.7|4455.7|0
1587435900000|2020-04-21 02:25:00|4459|4456|4438.1|4435.1|4460.2|4457.2|4424.8|4421.8|0
1587436200000|2020-04-21 02:30:00|4438.7|4435.7|4443.4|4440.4|4447.3|4444.3|4436.1|4433.1|0
1587436500000|2020-04-21 02:35:00|4443.1|4440.1|4427.2|4424.2|4443.4|4440.4|4424|4421|0
1587436800000|2020-04-21 02:40:00|4427.1|4424.1|4429.4|4426.4|4431.5|4428.5|4412.2|4409.2|0
1587437100000|2020-04-21 02:45:00|4429.5|4426.5|4448.3|4445.3|4448.4|4445.4|4428.6|4425.6|0
1587437400000|2020-04-21 02:50:00|4448.4|4445.4|4441.6|4438.6|4456.2|4453.2|4434.7|4431.7|0
1587437700000|2020-04-21 02:55:00|4441.5|4438.5|4435.7|4432.7|4445.4|4442.4|4434.1|4431.1|0
1587438000000|2020-04-21 03:00:00|4435.4|4432.4|4435.3|4432.3|4436.1|4433.1|4425.1|4422.1|0
1587438300000|2020-04-21 03:05:00|4435|4432|4443.9|4440.9|4443.9|4440.9|4431.5|4428.5|0
1587438600000|2020-04-21 03:10:00|4443.6|4440.6|4436.5|4433.5|4444.6|4441.6|4436.5|4433.5|0
1587438900000|2020-04-21 03:15:00|4436.2|4433.2|4428.9|4425.9|4440.3|4437.3|4428.9|4425.9|0
1587439200000|2020-04-21 03:20:00|4429|4426|4429.1|4426.1|4432.4|4429.4|4426.2|4423.2|0
1587439500000|2020-04-21 03:25:00|4428.6|4425.6|4428.4|4425.4|4430.7|4427.7|4423|4420|0
1587439800000|2020-04-21 03:30:00|4428.7|4425.7|4435.3|4432.3|4436.2|4433.2|4428.4|4425.4|0
1587440100000|2020-04-21 03:35:00|4435.4|4432.4|4434.8|4431.8|4437.1|4434.1|4431.3|4428.3|0
1587440400000|2020-04-21 03:40:00|4434.5|4431.5|4421.7|4418.7|4434.5|4431.5|4421.7|4418.7|0
1587440700000|2020-04-21 03:45:00|4421.8|4418.8|4430.1|4427.1|4430.6|4427.6|4421.7|4418.7|0
1587441000000|2020-04-21 03:50:00|4430.6|4427.6|4429.3|4426.3|4435.4|4432.4|4427.8|4424.8|0
1587441300000|2020-04-21 03:55:00|4429|4426|4430.4|4427.4|4433.1|4430.1|4427.3|4424.3|0
1587441600000|2020-04-21 04:00:00|4430.6|4427.6|4441.6|4438.6|4443.1|4440.1|4425.3|4422.3|0
1587441900000|2020-04-21 04:05:00|4441.5|4438.5|4434|4431|4441.6|4438.6|4434|4431|0
1587442200000|2020-04-21 04:10:00|4434.1|4431.1|4433.3|4430.3|4434.2|4431.2|4431.1|4428.1|0
1587442500000|2020-04-21 04:15:00|4433.6|4430.6|4430.3|4427.3|4434|4431|4425|4422|0
1587442800000|2020-04-21 04:20:00|4430|4427|4435.7|4432.7|4437.2|4434.2|4429.5|4426.5|0
1587443100000|2020-04-21 04:25:00|4435.8|4432.8|4436.7|4433.7|4437.2|4434.2|4432.8|4429.8|0
1587443400000|2020-04-21 04:30:00|4436.9|4433.9|4443.4|4440.4|4444.8|4441.8|4435.8|4432.8|0
1587443700000|2020-04-21 04:35:00|4443.7|4440.7|4439|4436|4445|4442|4437.7|4434.7|0
1587444000000|2020-04-21 04:40:00|4438.9|4435.9|4436.7|4433.7|4440.5|4437.5|4435.9|4432.9|0
1587444300000|2020-04-21 04:45:00|4436.9|4433.9|4440.5|4437.5|4442.7|4439.7|4436.9|4433.9|0
1587444600000|2020-04-21 04:50:00|4440.6|4437.6|4441|4438|4443.5|4440.5|4438|4435|0
1587444900000|2020-04-21 04:55:00|4441.2|4438.2|4437.1|4434.1|4441.7|4438.7|4436.3|4433.3|0
1587445200000|2020-04-21 05:00:00|4437.4|4434.4|4436.2|4433.2|4439.4|4436.4|4432.4|4429.4|0
1587445500000|2020-04-21 05:05:00|4436.1|4433.1|4433.9|4430.9|4436.2|4433.2|4430.7|4427.7|0
1587445800000|2020-04-21 05:10:00|4433.8|4430.8|4437.9|4434.9|4440|4437|4429.6|4426.6|0
1587446100000|2020-04-21 05:15:00|4438.1|4435.1|4445.1|4442.1|4445.9|4442.9|4437.2|4434.2|0
1587446400000|2020-04-21 05:20:00|4445.2|4442.2|4442.9|4439.9|4449|4446|4442.2|4439.2|0
1587446700000|2020-04-21 05:25:00|4442.8|4439.8|4437.5|4434.5|4443.6|4440.6|4436|4433|0
1587447000000|2020-04-21 05:30:00|4437.8|4434.8|4442.7|4439.7|4442.7|4439.7|4431|4428|0
1587447300000|2020-04-21 05:35:00|4442.8|4439.8|4433.4|4430.4|4442.8|4439.8|4431.8|4428.8|0
1587447600000|2020-04-21 05:40:00|4433.7|4430.7|4433.3|4430.3|4435.6|4432.6|4430.6|4427.6|0
1587447900000|2020-04-21 05:45:00|4432.8|4429.8|4424.9|4421.9|4433.5|4430.5|4422.2|4419.2|0
1587448200000|2020-04-21 05:50:00|4425.1|4422.1|4431.1|4428.1|4431.1|4428.1|4425.1|4422.1|0
1587448500000|2020-04-21 05:55:00|4431|4428|4430.8|4427.8|4431.2|4428.2|4428|4425|0
1587448800000|2020-04-21 06:00:00|4430.5|4427.5|4438.7|4436.7|4444.2|4442.2|4427|4425|246
1587449100000|2020-04-21 06:05:00|4440.2|4438.2|4435.2|4433.2|4445.5|4443.5|4435.2|4433.2|112
1587449400000|2020-04-21 06:10:00|4435|4433|4440.7|4438.7|4443|4441|4434.2|4432.2|95
1587449700000|2020-04-21 06:15:00|4440.5|4438.5|4449|4447|4451|4449|4440.2|4438.2|91
1587450000000|2020-04-21 06:20:00|4448.7|4446.7|4456.5|4454.5|4456.5|4454.5|4448.2|4446.2|169
1587450300000|2020-04-21 06:25:00|4456.7|4454.7|4455.2|4453.2|4459.2|4457.2|4450.5|4448.5|85
1587450600000|2020-04-21 06:30:00|4456|4454|4455.7|4453.7|4460.2|4458.2|4453.2|4451.2|167
1587450900000|2020-04-21 06:35:00|4456|4454|4455.2|4453.2|4458|4456|4452.5|4450.5|102
1587451200000|2020-04-21 06:40:00|4455.7|4453.7|4452.7|4450.7|4458|4456|4446.7|4444.7|103
1587451500000|2020-04-21 06:45:00|4452.5|4450.5|4449.5|4447.5|4457.2|4455.2|4449|4447|111
1587451800000|2020-04-21 06:50:00|4450.2|4448.2|4451.7|4449.7|4457.5|4455.5|4449.2|4447.2|55
1587452100000|2020-04-21 06:55:00|4451.5|4449.5|4459|4457|4460.5|4458.5|4451.2|4449.2|244
1587452400000|2020-04-21 07:00:00|4458.7|4457.7|4475|4474|4479.5|4478.5|4458.5|4457.5|1079
1587452700000|2020-04-21 07:05:00|4475.2|4474.2|4460.5|4459.5|4478|4477|4459.2|4458.2|855
1587453000000|2020-04-21 07:10:00|4460.2|4459.2|4452.2|4451.2|4464.5|4463.5|4450.7|4449.7|395
1587453300000|2020-04-21 07:15:00|4451.5|4450.5|4445.7|4444.7|4458.2|4457.2|4444.5|4443.5|284
1587453600000|2020-04-21 07:20:00|4446|4445|4436.7|4435.7|4446.5|4445.5|4435.2|4434.2|274
1587453900000|2020-04-21 07:25:00|4436.5|4435.5|4438|4437|4443.2|4442.2|4434.7|4433.7|274
1587454200000|2020-04-21 07:30:00|4437.7|4436.7|4436.7|4435.7|4444.2|4443.2|4435.7|4434.7|498
1587454500000|2020-04-21 07:35:00|4437|4436|4430.5|4429.5|4440|4439|4429|4428|349
1587454800000|2020-04-21 07:40:00|4431.1|4430.1|4425.3|4424.3|4432.8|4431.8|4424.3|4423.3|443
1587455100000|2020-04-21 07:45:00|4425.6|4424.6|4421.3|4420.3|4425.6|4424.6|4415.3|4414.3|438
1587455400000|2020-04-21 07:50:00|4421.1|4420.1|4419.8|4418.8|4424.8|4423.8|4418.1|4417.1|287
1587455700000|2020-04-21 07:55:00|4420.1|4419.1|4418.3|4417.3|4423.8|4422.8|4417.6|4416.6|187
1587456000000|2020-04-21 08:00:00|4418.6|4417.6|4431.8|4430.8|4432.8|4431.8|4417.8|4416.8|273
1587456300000|2020-04-21 08:05:00|4432.1|4431.1|4435.8|4434.8|4436.8|4435.8|4428.3|4427.3|261
1587456600000|2020-04-21 08:10:00|4436.1|4435.1|4434.6|4433.6|4442.8|4441.8|4434.6|4433.6|215
1587456900000|2020-04-21 08:15:00|4434.8|4433.8|4434.8|4433.8|4439.3|4438.3|4433.1|4432.1|172
1587457200000|2020-04-21 08:20:00|4434.6|4433.6|4431.6|4430.6|4437.8|4436.8|4430.6|4429.6|225
1587457500000|2020-04-21 08:25:00|4431.1|4430.1|4434.6|4433.6|4434.8|4433.8|4428.6|4427.6|158
1587457800000|2020-04-21 08:30:00|4434.3|4433.3|4428.3|4427.3|4434.8|4433.8|4426.3|4425.3|183
1587458100000|2020-04-21 08:35:00|4428.1|4427.1|4432.8|4431.8|4433.3|4432.3|4426.8|4425.8|123
1587458400000|2020-04-21 08:40:00|4433.1|4432.1|4432.3|4431.3|4436.3|4435.3|4430.8|4429.8|158
1587458700000|2020-04-21 08:45:00|4432.6|4431.6|4442.8|4441.8|4444.3|4443.3|4431.3|4430.3|136
1587459000000|2020-04-21 08:50:00|4443.1|4442.1|4449.3|4448.3|4452.1|4451.1|4442.8|4441.8|503
1587459300000|2020-04-21 08:55:00|4449.1|4448.1|4443.6|4442.6|4451.8|4450.8|4443.1|4442.1|206
1587459600000|2020-04-21 09:00:00|4444.3|4443.3|4448.1|4447.1|4451.3|4450.3|4443.3|4442.3|206
1587459900000|2020-04-21 09:05:00|4448.3|4447.3|4454.3|4453.3|4454.8|4453.8|4446.8|4445.8|272
1587460200000|2020-04-21 09:10:00|4454.6|4453.6|4439.3|4438.3|4459.1|4458.1|4439.3|4438.3|495
1587460500000|2020-04-21 09:15:00|4439.6|4438.6|4431.3|4430.3|4442.8|4441.8|4431.1|4430.1|488
1587460800000|2020-04-21 09:20:00|4431.1|4430.1|4433.6|4432.6|4438.6|4437.6|4431.1|4430.1|167
1587461100000|2020-04-21 09:25:00|4433.3|4432.3|4426.6|4425.6|4433.6|4432.6|4425.8|4424.8|290
1587461400000|2020-04-21 09:30:00|4427.3|4426.3|4416.8|4415.8|4433.3|4432.3|4416.3|4415.3|395
1587461700000|2020-04-21 09:35:00|4417.1|4416.1|4423.1|4422.1|4426.6|4425.6|4417.1|4416.1|211
1587462000000|2020-04-21 09:40:00|4422.8|4421.8|4423.3|4422.3|4428.6|4427.6|4422.3|4421.3|141
1587462300000|2020-04-21 09:45:00|4423.6|4422.6|4423.8|4422.8|4426.6|4425.6|4410.3|4409.3|321
1587462600000|2020-04-21 09:50:00|4423.6|4422.6|4418.3|4417.3|4425.1|4424.1|4415.3|4414.3|216
1587462900000|2020-04-21 09:55:00|4418.6|4417.6|4426.6|4425.6|4428.1|4427.1|4415.1|4414.1|231
1587463200000|2020-04-21 10:00:00|4426.3|4425.3|4428.6|4427.6|4431.8|4430.8|4424.3|4423.3|426
1587463500000|2020-04-21 10:05:00|4428.3|4427.3|4429.1|4428.1|4434.8|4433.8|4423.8|4422.8|349
1587463800000|2020-04-21 10:10:00|4429.3|4428.3|4416.1|4415.1|4433.3|4432.3|4414.1|4413.1|318
1587464100000|2020-04-21 10:15:00|4415.3|4414.3|4408.8|4407.8|4417.8|4416.8|4408.8|4407.8|255
1587464400000|2020-04-21 10:20:00|4409.1|4408.1|4412.8|4411.8|4413.3|4412.3|4407.6|4406.6|185
1587464700000|2020-04-21 10:25:00|4413.1|4412.1|4408.6|4407.6|4414.1|4413.1|4408.1|4407.1|127
1587465000000|2020-04-21 10:30:00|4408.3|4407.3|4415.8|4414.8|4416.3|4415.3|4403.3|4402.3|316
1587465300000|2020-04-21 10:35:00|4416.1|4415.1|4421.3|4420.3|4424.1|4423.1|4413.8|4412.8|371
1587465600000|2020-04-21 10:40:00|4421.6|4420.6|4430.3|4429.3|4430.6|4429.6|4419.8|4418.8|149
1587465900000|2020-04-21 10:45:00|4430.1|4429.1|4429.3|4428.3|4435.6|4434.6|4427.8|4426.8|162
1587466200000|2020-04-21 10:50:00|4429.6|4428.6|4429.3|4428.3|4433.8|4432.8|4428.3|4427.3|133
1587466500000|2020-04-21 10:55:00|4429.6|4428.6|4427.3|4426.3|4433.3|4432.3|4426.3|4425.3|325
1587466800000|2020-04-21 11:00:00|4427.8|4426.8|4430.3|4429.3|4432.8|4431.8|4427.8|4426.8|103
1587467100000|2020-04-21 11:05:00|4430.6|4429.6|4419.3|4418.3|4430.8|4429.8|4418.6|4417.6|243
1587467400000|2020-04-21 11:10:00|4419.1|4418.1|4421.1|4420.1|4421.3|4420.3|4413.6|4412.6|164
1587467700000|2020-04-21 11:15:00|4421.8|4420.8|4421.8|4420.8|4424.1|4423.1|4418.3|4417.3|177
1587468000000|2020-04-21 11:20:00|4422.1|4421.1|4422.1|4421.1|4424.3|4423.3|4420.8|4419.8|66
1587468300000|2020-04-21 11:25:00|4422.3|4421.3|4417.3|4416.3|4424.8|4423.8|4417.1|4416.1|66
1587468600000|2020-04-21 11:30:00|4417.6|4416.6|4416.3|4415.3|4422.1|4421.1|4415.8|4414.8|140
1587468900000|2020-04-21 11:35:00|4416.1|4415.1|4413.8|4412.8|4417.8|4416.8|4412.3|4411.3|166
1587469200000|2020-04-21 11:40:00|4413.5|4412.5|4409|4408|4413.5|4412.5|4408.5|4407.5|201
1587469500000|2020-04-21 11:45:00|4409.3|4408.3|4406|4405|4412.5|4411.5|4403.5|4402.5|365
1587469800000|2020-04-21 11:50:00|4405.8|4404.8|4407.3|4406.3|4407.3|4406.3|4400|4399|470
1587470100000|2020-04-21 11:55:00|4407.5|4406.5|4400.8|4399.8|4408.5|4407.5|4398.5|4397.5|168
1587470400000|2020-04-21 12:00:00|4400.5|4399.5|4394|4393|4401.3|4400.3|4392.8|4391.8|313
1587470700000|2020-04-21 12:05:00|4393.8|4392.8|4390|4389|4395.8|4394.8|4389.3|4388.3|142
1587471000000|2020-04-21 12:10:00|4389.8|4388.8|4394.5|4393.5|4395.5|4394.5|4389|4388|395
1587471300000|2020-04-21 12:15:00|4394.3|4393.3|4388.5|4387.5|4395.3|4394.3|4388.3|4387.3|223
1587471600000|2020-04-21 12:20:00|4389.3|4388.3|4393|4392|4393|4392|4387.5|4386.5|325
1587471900000|2020-04-21 12:25:00|4392.8|4391.8|4398.5|4397.5|4400|4399|4391.5|4390.5|314
1587472200000|2020-04-21 12:30:00|4398.3|4397.3|4394.8|4393.8|4398.5|4397.5|4391.5|4390.5|243
1587472500000|2020-04-21 12:35:00|4394.5|4393.5|4393.3|4392.3|4396|4395|4391|4390|181
1587472800000|2020-04-21 12:40:00|4393|4392|4393|4392|4395.8|4394.8|4391.8|4390.8|163
1587473100000|2020-04-21 12:45:00|4393.3|4392.3|4389|4388|4395|4394|4387.5|4386.5|154
1587473400000|2020-04-21 12:50:00|4388.8|4387.8|4392.8|4391.8|4395.5|4394.5|4388.3|4387.3|179
1587473700000|2020-04-21 12:55:00|4393|4392|4382.8|4381.8|4393|4392|4382.8|4381.8|277
1587474000000|2020-04-21 13:00:00|4383|4382|4387.5|4386.5|4388|4387|4383|4382|175
1587474300000|2020-04-21 13:05:00|4387.3|4386.3|4385|4384|4391.8|4390.8|4384.5|4383.5|170
1587474600000|2020-04-21 13:10:00|4385.3|4384.3|4384|4383|4386.5|4385.5|4382.8|4381.8|176
1587474900000|2020-04-21 13:15:00|4383.8|4382.8|4382.5|4381.5|4385.5|4384.5|4380.8|4379.8|312
1587475200000|2020-04-21 13:20:00|4382.8|4381.8|4393|4392|4393|4392|4382.8|4381.8|245
1587475500000|2020-04-21 13:25:00|4392.8|4391.8|4398|4397|4399|4398|4392.8|4391.8|371
1587475800000|2020-04-21 13:30:00|4397.8|4396.8|4395.5|4394.5|4401|4400|4394|4393|649
1587476100000|2020-04-21 13:35:00|4395.3|4394.3|4385.5|4384.5|4397.5|4396.5|4383.8|4382.8|552
1587476400000|2020-04-21 13:40:00|4386|4385|4402.8|4401.8|4403.3|4402.3|4385.5|4384.5|477
1587476700000|2020-04-21 13:45:00|4403|4402|4416.5|4415.5|4420|4419|4399.5|4398.5|454
1587477000000|2020-04-21 13:50:00|4417|4416|4417.5|4416.5|4420|4419|4411.3|4410.3|557
1587477300000|2020-04-21 13:55:00|4417.8|4416.8|4422.5|4421.5|4433.5|4432.5|4415.8|4414.8|628
1587477600000|2020-04-21 14:00:00|4423|4422|4421.5|4420.5|4425.3|4424.3|4411.8|4410.8|650
1587477900000|2020-04-21 14:05:00|4422|4421|4414.5|4413.5|4423.5|4422.5|4413|4412|355
1587478200000|2020-04-21 14:10:00|4413.6|4412.6|4410.1|4409.1|4416.9|4415.9|4406.1|4405.1|263
1587478500000|2020-04-21 14:15:00|4409.6|4408.6|4406.1|4405.1|4412.1|4411.1|4404.6|4403.6|265
1587478800000|2020-04-21 14:20:00|4406.4|4405.4|4416.1|4415.1|4417.6|4416.6|4405.6|4404.6|204
1587479100000|2020-04-21 14:25:00|4415.9|4414.9|4419.6|4418.6|4419.6|4418.6|4406.1|4405.1|377
1587479400000|2020-04-21 14:30:00|4419.4|4418.4|4415.6|4414.6|4421.9|4420.9|4411.6|4410.6|341
1587479700000|2020-04-21 14:35:00|4415.4|4414.4|4414.4|4413.4|4417.4|4416.4|4411.4|4410.4|303
1587480000000|2020-04-21 14:40:00|4414.6|4413.6|4413.1|4412.1|4418.1|4417.1|4407.9|4406.9|629
1587480300000|2020-04-21 14:45:00|4412.9|4411.9|4395.1|4394.1|4415.4|4414.4|4394.6|4393.6|468
1587480600000|2020-04-21 14:50:00|4394.9|4393.9|4397.4|4396.4|4403.1|4402.1|4394.1|4393.1|576
1587480900000|2020-04-21 14:55:00|4397.1|4396.1|4389.6|4388.6|4400.6|4399.6|4389.6|4388.6|619
1587481200000|2020-04-21 15:00:00|4389.1|4388.1|4380.6|4379.6|4389.4|4388.4|4380.1|4379.1|426
1587481500000|2020-04-21 15:05:00|4380.9|4379.9|4380.6|4379.6|4383.1|4382.1|4377.9|4376.9|360
1587481800000|2020-04-21 15:10:00|4380.4|4379.4|4370.1|4369.1|4380.6|4379.6|4369.6|4368.6|725
1587482100000|2020-04-21 15:15:00|4370.4|4369.4|4374.4|4373.4|4374.4|4373.4|4367.1|4366.1|583
1587482400000|2020-04-21 15:20:00|4373.9|4372.9|4377.6|4376.6|4382.6|4381.6|4373.4|4372.4|466
1587482700000|2020-04-21 15:25:00|4377.9|4376.9|4365.9|4364.9|4377.9|4376.9|4363.1|4362.1|1580
1587483000000|2020-04-21 15:30:00|4366.1|4365.1|4358.1|4356.1|4381.6|4379.6|4357.9|4355.9|3257
1587483300000|2020-04-21 15:35:00|4358.6|4356.6|4360.6|4358.6|4363.4|4361.4|4349.6|4347.6|1831
1587483600000|2020-04-21 15:40:00|4360.9|4358.9|4350.1|4348.1|4360.9|4358.9|4349.6|4347.6|715
1587483900000|2020-04-21 15:45:00|4349.9|4347.9|4353.6|4351.6|4355.1|4353.1|4347.6|4345.6|369
1587484200000|2020-04-21 15:50:00|4353.4|4351.4|4358.6|4356.6|4358.9|4356.9|4350.1|4348.1|296
1587484500000|2020-04-21 15:55:00|4358.4|4356.4|4367.4|4365.4|4367.4|4365.4|4355.1|4353.1|354
1587484800000|2020-04-21 16:00:00|4366.9|4364.9|4361.6|4359.6|4366.9|4364.9|4360.4|4358.4|91
1587485100000|2020-04-21 16:05:00|4361.9|4359.9|4367.6|4365.6|4369.6|4367.6|4361.6|4359.6|142
1587485400000|2020-04-21 16:10:00|4367.9|4365.9|4373.4|4371.4|4376.6|4374.6|4365.6|4363.6|186
1587485700000|2020-04-21 16:15:00|4373.6|4371.6|4371.1|4369.1|4375.6|4373.6|4367.6|4365.6|161
1587486000000|2020-04-21 16:20:00|4371.4|4369.4|4361.4|4359.4|4373.6|4371.6|4360.6|4358.6|152
1587486300000|2020-04-21 16:25:00|4361.6|4359.6|4364.6|4362.6|4367.1|4365.1|4359.6|4357.6|184
1587486600000|2020-04-21 16:30:00|4364.9|4362.9|4363.1|4361.1|4368.4|4366.4|4361.9|4359.9|95
1587486900000|2020-04-21 16:35:00|4363.4|4361.4|4361.6|4359.6|4365.4|4363.4|4360.6|4358.6|69
1587487200000|2020-04-21 16:40:00|4361.9|4359.9|4359.9|4357.9|4365.4|4363.4|4358.4|4356.4|54
1587487500000|2020-04-21 16:45:00|4360.1|4358.1|4364.4|4362.4|4364.9|4362.9|4358.6|4356.6|74
1587487800000|2020-04-21 16:50:00|4364.6|4362.6|4371.1|4369.1|4372.1|4370.1|4363.6|4361.6|45
1587488100000|2020-04-21 16:55:00|4371.9|4369.9|4374.1|4372.1|4374.4|4372.4|4370.1|4368.1|29
1587488400000|2020-04-21 17:00:00|4373.9|4371.9|4376.6|4374.6|4377.6|4375.6|4372.1|4370.1|42
1587488700000|2020-04-21 17:05:00|4376.4|4374.4|4373.9|4371.9|4376.9|4374.9|4371.6|4369.6|72
1587489000000|2020-04-21 17:10:00|4373.6|4371.6|4366.6|4364.6|4375.9|4373.9|4366.6|4364.6|47
1587489300000|2020-04-21 17:15:00|4366.9|4364.9|4371.9|4369.9|4372.9|4370.9|4366.6|4364.6|58
1587489600000|2020-04-21 17:20:00|4372.1|4370.1|4371.6|4369.6|4377.9|4375.9|4370.9|4368.9|74
1587489900000|2020-04-21 17:25:00|4371.4|4369.4|4371.9|4369.9|4373.1|4371.1|4368.9|4366.9|39
1587490200000|2020-04-21 17:30:00|4371.6|4369.6|4370.9|4368.9|4371.6|4369.6|4367.4|4365.4|33
1587490500000|2020-04-21 17:35:00|4369.9|4367.9|4374.9|4372.9|4375.1|4373.1|4367.9|4365.9|8
1587490800000|2020-04-21 17:40:00|4374.6|4372.6|4371.9|4369.9|4374.6|4372.6|4368.9|4366.9|10
1587491100000|2020-04-21 17:45:00|4371.6|4369.6|4362.9|4360.9|4372.4|4370.4|4361.9|4359.9|13
1587491400000|2020-04-21 17:50:00|4363.1|4361.1|4365.9|4363.9|4365.9|4363.9|4361.4|4359.4|24
1587491700000|2020-04-21 17:55:00|4365.6|4363.6|4363.9|4361.9|4366.4|4364.4|4360.1|4358.1|18
1587492000000|2020-04-21 18:00:00|4363.6|4361.6|4364.9|4362.9|4365.9|4363.9|4358.6|4356.6|26
1587492300000|2020-04-21 18:05:00|4364.6|4362.6|4367.4|4365.4|4370.9|4368.9|4361.4|4359.4|13
1587492600000|2020-04-21 18:10:00|4366.1|4364.1|4370.1|4368.1|4371.4|4369.4|4364.1|4362.1|140
1587492900000|2020-04-21 18:15:00|4369.6|4367.6|4368.1|4366.1|4373.4|4371.4|4366.4|4364.4|32
1587493200000|2020-04-21 18:20:00|4367.9|4365.9|4379.6|4377.6|4382.6|4380.6|4365.4|4363.4|31
1587493500000|2020-04-21 18:25:00|4379.4|4377.4|4376.4|4374.4|4385.9|4383.9|4374.4|4372.4|91
1587493800000|2020-04-21 18:30:00|4376.6|4374.6|4372.1|4370.1|4378.1|4376.1|4371.9|4369.9|12
1587494100000|2020-04-21 18:35:00|4371.9|4369.9|4365.4|4363.4|4374.1|4372.1|4365.1|4363.1|15
1587494400000|2020-04-21 18:40:00|4365.1|4363.1|4360.4|4358.4|4365.1|4363.1|4356.9|4354.9|38
1587494700000|2020-04-21 18:45:00|4360.1|4358.1|4358.4|4356.4|4362.6|4360.6|4357.1|4355.1|54
1587495000000|2020-04-21 18:50:00|4358.1|4356.1|4362.9|4360.9|4364.9|4362.9|4357.1|4355.1|59
1587495300000|2020-04-21 18:55:00|4362.6|4360.6|4359.9|4357.9|4362.6|4360.6|4356.4|4354.4|42
1587495600000|2020-04-21 19:00:00|4360.1|4358.1|4369.9|4367.9|4370.9|4368.9|4360.1|4358.1|71
1587495900000|2020-04-21 19:05:00|4370.4|4368.4|4356.6|4354.6|4371.1|4369.1|4352.9|4350.9|69
1587496200000|2020-04-21 19:10:00|4356.9|4354.9|4368.9|4366.9|4369.1|4367.1|4356.9|4354.9|148
1587496500000|2020-04-21 19:15:00|4368.6|4366.6|4374.9|4372.9|4375.1|4373.1|4366.9|4364.9|52
1587496800000|2020-04-21 19:20:00|4374.6|4372.6|4372.9|4370.9|4378.1|4376.1|4372.6|4370.6|27
1587497100000|2020-04-21 19:25:00|4373.1|4371.1|4375.9|4373.9|4378.6|4376.6|4371.9|4369.9|85
1587497400000|2020-04-21 19:30:00|4376.9|4374.9|4378.9|4376.9|4381.4|4379.4|4371.6|4369.6|138
1587497700000|2020-04-21 19:35:00|4378.6|4376.6|4386.4|4384.4|4394.1|4392.1|4377.9|4375.9|326
1587498000000|2020-04-21 19:40:00|4386.6|4384.6|4382.1|4380.1|4389.1|4387.1|4379.4|4377.4|84
1587498300000|2020-04-21 19:45:00|4382.4|4380.4|4371.6|4369.6|4383.1|4381.1|4371.6|4369.6|57
1587498600000|2020-04-21 19:50:00|4365.6|4363.6|4356.4|4354.4|4373.1|4371.1|4356.4|4354.4|129
1587498900000|2020-04-21 19:55:00|4356.6|4354.6|4370.1|4368.1|4378.9|4376.9|4356.6|4354.6|247
1587499200000|2020-04-21 20:00:00|4382.6|4380.6|4373.7|4369.7|4382.6|4380.6|4369.8|4365.8|0
1587499500000|2020-04-21 20:05:00|4373.8|4369.8|4368.5|4364.5|4375.4|4371.4|4367.1|4363.1|0
1587499800000|2020-04-21 20:10:00|4368.6|4364.6|4372.5|4368.5|4374.6|4370.6|4366.8|4362.8|0
1587500100000|2020-04-21 20:15:00|4372.9|4368.9|4373|4369|4373|4369|4371.7|4367.7|0
1587500400000|2020-04-21 20:20:00|4373.1|4369.1|4371.5|4367.5|4373.2|4369.2|4371.3|4367.3|0
1587500700000|2020-04-21 20:25:00|4371.7|4367.7|4371.8|4367.8|4372.4|4368.4|4371.5|4367.5|0
1587501000000|2020-04-21 20:30:00|4371.3|4367.3|4374.8|4370.8|4376.2|4372.2|4369.9|4365.9|0
1587501300000|2020-04-21 20:35:00|4374.9|4370.9|4369.9|4365.9|4375.5|4371.5|4369.8|4365.8|0
1587501600000|2020-04-21 20:40:00|4370.2|4366.2|4370.4|4366.4|4372.3|4368.3|4369.8|4365.8|0
1587501900000|2020-04-21 20:45:00|4370.5|4366.5|4370.9|4366.9|4371.2|4367.2|4369.8|4365.8|0
1587502200000|2020-04-21 20:50:00|4370.5|4366.5|4370.9|4366.9|4371.3|4367.3|4369.9|4365.9|0
1587502500000|2020-04-21 20:55:00|4371|4367|4373.6|4369.6|4375.9|4371.9|4367|4363|0
1587502800000|2020-04-21 21:00:00|4374.1|4370.1|4375.5|4371.5|4375.7|4371.7|4374.1|4370.1|0
1587503100000|2020-04-21 21:05:00|4375.6|4371.6|4378.7|4374.7|4378.7|4374.7|4375.3|4371.3|0
1587503400000|2020-04-21 21:10:00|4378.6|4374.6|4379.1|4375.1|4380.9|4376.9|4378.5|4374.5|0
1587503700000|2020-04-21 21:15:00|4378.7|4374.7|4380.2|4376.2|4380.2|4376.2|4378.4|4374.4|0
1587504000000|2020-04-21 21:20:00|4380.1|4376.1|4379.1|4375.1|4380.1|4376.1|4378.2|4374.2|0
1587504300000|2020-04-21 21:25:00|4378.9|4374.9|4380.2|4376.2|4380.2|4376.2|4378.6|4374.6|0
1587504600000|2020-04-21 21:30:00|4380.3|4376.3|4380.3|4376.3|4380.7|4376.7|4379|4375|0
1587504900000|2020-04-21 21:35:00|4380.1|4376.1|4380.3|4376.3|4380.8|4376.8|4380.1|4376.1|0
1587505200000|2020-04-21 21:40:00|4379.8|4375.8|4379.3|4375.3|4379.8|4375.8|4378.8|4374.8|0
1587505500000|2020-04-21 21:45:00|4379.5|4375.5|4379.9|4375.9|4379.9|4375.9|4379|4375|0
1587505800000|2020-04-21 21:50:00|4380.1|4376.1|4378.4|4374.4|4380.1|4376.1|4378.3|4374.3|0
1587506100000|2020-04-21 21:55:00|4378.7|4374.7|4379.6|4375.6|4379.9|4375.9|4377.7|4373.7|0
1587506400000|2020-04-21 22:00:00|4380.6|4376.6|4382.7|4378.7|4393.1|4389.1|4378|4374|0
1587506700000|2020-04-21 22:05:00|4382.9|4378.9|4387.2|4383.2|4391.6|4387.6|4382.4|4378.4|0
1587507000000|2020-04-21 22:10:00|4387.7|4383.7|4386.3|4382.3|4388.2|4384.2|4381.4|4377.4|0
1587507300000|2020-04-21 22:15:00|4386.2|4382.2|4383.2|4379.2|4389.5|4385.5|4383.2|4379.2|0
1587507600000|2020-04-21 22:20:00|4383|4379|4384.3|4380.3|4387.5|4383.5|4382.2|4378.2|0
1587507900000|2020-04-21 22:25:00|4384.2|4380.2|4388.4|4384.4|4388.7|4384.7|4383|4379|0
1587508200000|2020-04-21 22:30:00|4388.2|4384.2|4389.3|4385.3|4389.8|4385.8|4385|4381|0
1587508500000|2020-04-21 22:35:00|4389.1|4385.1|4389.1|4385.1|4389.8|4385.8|4387.6|4383.6|0
1587508800000|2020-04-21 22:40:00|4389.2|4385.2|4388.6|4384.6|4391.3|4387.3|4387.6|4383.6|0
1587509100000|2020-04-21 22:45:00|4388.7|4384.7|4383.3|4379.3|4389.1|4385.1|4382.8|4378.8|0
1587509400000|2020-04-21 22:50:00|4383|4379|4377.9|4373.9|4383.5|4379.5|4377|4373|0
1587509700000|2020-04-21 22:55:00|4378|4374|4383.1|4379.1|4383.1|4379.1|4377.8|4373.8|0
1587510000000|2020-04-21 23:00:00|4383|4379|4380.3|4376.3|4384.2|4380.2|4379.8|4375.8|0
1587510300000|2020-04-21 23:05:00|4380.2|4376.2|4374.4|4370.4|4380.3|4376.3|4371.1|4367.1|0
1587510600000|2020-04-21 23:10:00|4374.2|4370.2|4376.2|4372.2|4377.5|4373.5|4373.9|4369.9|0
1587510900000|2020-04-21 23:15:00|4376.1|4372.1|4373.4|4370.4|4376.5|4373.5|4372|4369|0
1587511200000|2020-04-21 23:20:00|4373.3|4370.3|4381.1|4378.1|4381.9|4378.9|4373.3|4370.3|0
1587511500000|2020-04-21 23:25:00|4381.2|4378.2|4378.8|4375.8|4382.2|4379.2|4377.7|4374.7|0
1587511800000|2020-04-21 23:30:00|4379|4376|4382.3|4379.3|4383|4380|4377.7|4374.7|0
1587512100000|2020-04-21 23:35:00|4382.7|4379.7|4382.7|4379.7|4384.4|4381.4|4381.8|4378.8|0
1587512400000|2020-04-21 23:40:00|4382.6|4379.6|4384.3|4381.3|4384.6|4381.6|4381.8|4378.8|0
1587512700000|2020-04-21 23:45:00|4384.2|4381.2|4381.8|4378.8|4384.3|4381.3|4381.5|4378.5|0
1587513000000|2020-04-21 23:50:00|4381.6|4378.6|4381.4|4378.4|4382.1|4379.1|4377.7|4374.7|0
1587513300000|2020-04-21 23:55:00|4381.5|4378.5|4386.5|4383.5|4387.4|4384.4|4381.4|4378.4|0
1587513600000|2020-04-22 00:00:00|4386.7|4383.7|4390|4387|4397.2|4394.2|4386.7|4383.7|0
1587513900000|2020-04-22 00:05:00|4389.9|4386.9|4378.6|4375.6|4389.9|4386.9|4377|4374|0
1587514200000|2020-04-22 00:10:00|4378.7|4375.7|4363.9|4360.9|4379.8|4376.8|4363.8|4360.8|0
1587514500000|2020-04-22 00:15:00|4362.9|4359.9|4376.7|4373.7|4376.7|4373.7|4362.2|4359.2|0
1587514800000|2020-04-22 00:20:00|4375.9|4372.9|4365.7|4362.7|4375.9|4372.9|4363.3|4360.3|0
1587515100000|2020-04-22 00:25:00|4365.6|4362.6|4356.4|4353.4|4365.6|4362.6|4351|4348|0
1587515400000|2020-04-22 00:30:00|4356.3|4353.3|4364.8|4361.8|4367.8|4364.8|4355.6|4352.6|0
1587515700000|2020-04-22 00:35:00|4365.1|4362.1|4370.4|4367.4|4371.1|4368.1|4365.1|4362.1|0
1587516000000|2020-04-22 00:40:00|4370.3|4367.3|4373.4|4370.4|4376.5|4373.5|4368.7|4365.7|0
1587516300000|2020-04-22 00:45:00|4373.5|4370.5|4368.7|4365.7|4375|4372|4367.3|4364.3|0
1587516600000|2020-04-22 00:50:00|4368.6|4365.6|4371.6|4368.6|4371.7|4368.7|4362.6|4359.6|0
1587516900000|2020-04-22 00:55:00|4371.7|4368.7|4375.8|4372.8|4375.8|4372.8|4368.9|4365.9|0
1587517200000|2020-04-22 01:00:00|4375.5|4372.5|4368.1|4365.1|4378|4375|4368|4365|0
1587517500000|2020-04-22 01:05:00|4368.2|4365.2|4374.4|4371.4|4375.2|4372.2|4364.3|4361.3|0
1587517800000|2020-04-22 01:10:00|4374.1|4371.1|4375.9|4372.9|4379.9|4376.9|4373.7|4370.7|0
1587518100000|2020-04-22 01:15:00|4376|4373|4383.8|4380.8|4384.5|4381.5|4373.8|4370.8|0
1587518400000|2020-04-22 01:20:00|4384|4381|4382.1|4379.1|4385.2|4382.2|4381.2|4378.2|0
1587518700000|2020-04-22 01:25:00|4382|4379|4383.6|4380.6|4385.9|4382.9|4378.4|4375.4|0
1587519000000|2020-04-22 01:30:00|4383.7|4380.7|4378.1|4375.1|4385.2|4382.2|4376.7|4373.7|0
1587519300000|2020-04-22 01:35:00|4378|4375|4375|4372|4380|4377|4372.7|4369.7|0
1587519600000|2020-04-22 01:40:00|4375.1|4372.1|4373.3|4370.3|4376.4|4373.4|4370.2|4367.2|0
1587519900000|2020-04-22 01:45:00|4373.6|4370.6|4372|4369|4374.9|4371.9|4365.1|4362.1|0
1587520200000|2020-04-22 01:50:00|4371.9|4368.9|4372.7|4369.7|4374.9|4371.9|4368.8|4365.8|0
1587520500000|2020-04-22 01:55:00|4372.8|4369.8|4377.1|4374.1|4383.1|4380.1|4372.8|4369.8|0
1587520800000|2020-04-22 02:00:00|4377|4374|4370|4367|4377.1|4374.1|4368.5|4365.5|0
1587521100000|2020-04-22 02:05:00|4370.3|4367.3|4383.5|4380.5|4383.5|4380.5|4369.9|4366.9|0
1587521400000|2020-04-22 02:10:00|4383.4|4380.4|4380.5|4377.5|4383.4|4380.4|4379|4376|0
1587521700000|2020-04-22 02:15:00|4380.4|4377.4|4383.7|4380.7|4385.2|4382.2|4377.4|4374.4|0
1587522000000|2020-04-22 02:20:00|4383.8|4380.8|4383.6|4380.6|4385.2|4382.2|4380.7|4377.7|0
1587522300000|2020-04-22 02:25:00|4383.7|4380.7|4383.7|4380.7|4385.2|4382.2|4382.1|4379.1|0
1587522600000|2020-04-22 02:30:00|4383.8|4380.8|4381|4378|4383.8|4380.8|4379.4|4376.4|0
1587522900000|2020-04-22 02:35:00|4380.7|4377.7|4374.2|4371.2|4381.1|4378.1|4373.5|4370.5|0
1587523200000|2020-04-22 02:40:00|4374.3|4371.3|4381.2|4378.2|4381.2|4378.2|4374.3|4371.3|0
1587523500000|2020-04-22 02:45:00|4381.3|4378.3|4381.3|4378.3|4381.4|4378.4|4378.2|4375.2|0
1587523800000|2020-04-22 02:50:00|4381.2|4378.2|4376.9|4373.9|4381.2|4378.2|4375.3|4372.3|0
1587524100000|2020-04-22 02:55:00|4377.2|4374.2|4381.5|4378.5|4381.5|4378.5|4376.9|4373.9|0
1587524400000|2020-04-22 03:00:00|4381.4|4378.4|4381.5|4378.5|4381.5|4378.5|4379.8|4376.8|0
1587524700000|2020-04-22 03:05:00|4381.4|4378.4|4379.8|4376.8|4382.9|4379.9|4378.2|4375.2|0
1587525000000|2020-04-22 03:10:00|4379.7|4376.7|4373.8|4370.8|4380.6|4377.6|4373.7|4370.7|0
1587525300000|2020-04-22 03:15:00|4374.3|4371.3|4370.6|4367.6|4375.2|4372.2|4369.2|4366.2|0
1587525600000|2020-04-22 03:20:00|4370.4|4367.4|4365.4|4362.4|4370.4|4367.4|4365.4|4362.4|0
1587525900000|2020-04-22 03:25:00|4365.5|4362.5|4372.3|4369.3|4373.7|4370.7|4364.8|4361.8|0
1587526200000|2020-04-22 03:30:00|4372.9|4369.9|4378.4|4375.4|4378.4|4375.4|4372|4369|0
1587526500000|2020-04-22 03:35:00|4378.3|4375.3|4377.1|4374.1|4382.6|4379.6|4375.7|4372.7|0
1587526800000|2020-04-22 03:40:00|4377.2|4374.2|4374.3|4371.3|4378.8|4375.8|4372.7|4369.7|0
1587527100000|2020-04-22 03:45:00|4374.2|4371.2|4372.1|4369.1|4379|4376|4371.1|4368.1|0
1587527400000|2020-04-22 03:50:00|4372.2|4369.2|4377.4|4374.4|4377.4|4374.4|4371.3|4368.3|0
1587527700000|2020-04-22 03:55:00|4377.5|4374.5|4375.2|4372.2|4379|4376|4372.8|4369.8|0
1587528000000|2020-04-22 04:00:00|4375.5|4372.5|4379.7|4376.7|4379.8|4376.8|4372.8|4369.8|0
1587528300000|2020-04-22 04:05:00|4379.8|4376.8|4377.1|4374.1|4380.5|4377.5|4376.5|4373.5|0
1587528600000|2020-04-22 04:10:00|4376.8|4373.8|4378.8|4375.8|4381.9|4378.9|4376.4|4373.4|0
1587528900000|2020-04-22 04:15:00|4379.1|4376.1|4382.5|4379.5|4383.3|4380.3|4379.1|4376.1|0
1587529200000|2020-04-22 04:20:00|4382.4|4379.4|4380.5|4377.5|4382.4|4379.4|4377.2|4374.2|0
1587529500000|2020-04-22 04:25:00|4380.6|4377.6|4382.9|4379.9|4384.3|4381.3|4379.1|4376.1|0
1587529800000|2020-04-22 04:30:00|4382.8|4379.8|4371.1|4368.1|4382.9|4379.9|4371|4368|0
1587530100000|2020-04-22 04:35:00|4371|4368|4362.3|4359.3|4371.1|4368.1|4361.6|4358.6|0
1587530400000|2020-04-22 04:40:00|4362.4|4359.4|4365.6|4362.6|4366.4|4363.4|4361.9|4358.9|0
1587530700000|2020-04-22 04:45:00|4365.7|4362.7|4367.7|4364.7|4369.8|4366.8|4363.9|4360.9|0
1587531000000|2020-04-22 04:50:00|4367.6|4364.6|4362.9|4359.9|4367.6|4364.6|4359.4|4356.4|0
1587531300000|2020-04-22 04:55:00|4362.8|4359.8|4362.4|4359.4|4364.6|4361.6|4359.8|4356.8|0
1587531600000|2020-04-22 05:00:00|4362.6|4359.6|4371.1|4368.1|4371.9|4368.9|4361.6|4358.6|0
1587531900000|2020-04-22 05:05:00|4371.2|4368.2|4372.9|4369.9|4375.8|4372.8|4370.3|4367.3|0
1587532200000|2020-04-22 05:10:00|4373.4|4370.4|4375|4372|4378.1|4375.1|4370.4|4367.4|0
1587532500000|2020-04-22 05:15:00|4375.3|4372.3|4373.4|4370.4|4376.6|4373.6|4373.2|4370.2|0
1587532800000|2020-04-22 05:20:00|4373.5|4370.5|4372.5|4369.5|4376.5|4373.5|4371.7|4368.7|0
1587533100000|2020-04-22 05:25:00|4372.4|4369.4|4376.8|4373.8|4382.1|4379.1|4371.8|4368.8|0
1587533400000|2020-04-22 05:30:00|4376.9|4373.9|4379.4|4376.4|4379.4|4376.4|4374|4371|0
1587533700000|2020-04-22 05:35:00|4379.7|4376.7|4382.7|4379.7|4383.9|4380.9|4377.9|4374.9|0
1587534000000|2020-04-22 05:40:00|4382.8|4379.8|4391.3|4388.3|4392.3|4389.3|4382.8|4379.8|0
1587534300000|2020-04-22 05:45:00|4391.4|4388.4|4392.8|4389.8|4395.8|4392.8|4390.3|4387.3|0
1587534600000|2020-04-22 05:50:00|4392.9|4389.9|4392.8|4389.8|4394.7|4391.7|4390|4387|0
1587534900000|2020-04-22 05:55:00|4392.9|4389.9|4393.6|4390.6|4396|4393|4392.7|4389.7|0
1587535200000|2020-04-22 06:00:00|4393.7|4390.7|4378.6|4376.6|4395.1|4393.1|4378.1|4376.1|165
1587535500000|2020-04-22 06:05:00|4378.9|4376.9|4379.9|4377.9|4381.4|4379.4|4374.4|4372.4|173
1587535800000|2020-04-22 06:10:00|4380.1|4378.1|4395.6|4393.6|4395.6|4393.6|4379.9|4377.9|171
1587536100000|2020-04-22 06:15:00|4395.4|4393.4|4404.4|4402.4|4408.6|4406.6|4395.4|4393.4|157
1587536400000|2020-04-22 06:20:00|4404.1|4402.1|4395.9|4393.9|4404.9|4402.9|4394.9|4392.9|71
1587536700000|2020-04-22 06:25:00|4395.6|4393.6|4391.4|4389.4|4403.4|4401.4|4385.9|4383.9|139
1587537000000|2020-04-22 06:30:00|4391.6|4389.6|4394.4|4392.4|4394.4|4392.4|4388.4|4386.4|194
1587537300000|2020-04-22 06:35:00|4394.6|4392.6|4402.9|4400.9|4404.1|4402.1|4394.6|4392.6|89
1587537600000|2020-04-22 06:40:00|4403.1|4401.1|4397.1|4395.1|4404.6|4402.6|4395.9|4393.9|137
1587537900000|2020-04-22 06:45:00|4396.9|4394.9|4402.4|4400.4|4409.1|4407.1|4393.1|4391.1|141
1587538200000|2020-04-22 06:50:00|4402.6|4400.6|4402.4|4400.4|4405.1|4403.1|4399.4|4397.4|108
1587538500000|2020-04-22 06:55:00|4402.6|4400.6|4384.6|4382.6|4403.9|4401.9|4384.6|4382.6|378
1587538800000|2020-04-22 07:00:00|4383.4|4382.4|4371.9|4370.9|4389.9|4388.9|4371.4|4370.4|1055
1587539100000|2020-04-22 07:05:00|4371.6|4370.6|4365.6|4364.6|4372.1|4371.1|4360.6|4359.6|649
1587539400000|2020-04-22 07:10:00|4365.9|4364.9|4369.1|4368.1|4375.4|4374.4|4362.9|4361.9|507
1587539700000|2020-04-22 07:15:00|4369.4|4368.4|4375.9|4374.9|4379.1|4378.1|4362.4|4361.4|531
1587540000000|2020-04-22 07:20:00|4373.1|4372.1|4376.9|4375.9|4377.4|4376.4|4370.4|4369.4|362
1587540300000|2020-04-22 07:25:00|4376.6|4375.6|4377.4|4376.4|4383.6|4382.6|4373.4|4372.4|487
1587540600000|2020-04-22 07:30:00|4376.6|4375.6|4381.9|4380.9|4389.6|4388.6|4376.1|4375.1|442
1587540900000|2020-04-22 07:35:00|4381.6|4380.6|4371.6|4370.6|4384.4|4383.4|4370.1|4369.1|247
1587541200000|2020-04-22 07:40:00|4371.8|4370.8|4384.3|4383.3|4386.3|4385.3|4371.8|4370.8|234
1587541500000|2020-04-22 07:45:00|4384.1|4383.1|4386.6|4385.6|4387.8|4386.8|4383.6|4382.6|264
1587541800000|2020-04-22 07:50:00|4386.3|4385.3|4381.6|4380.6|4391.3|4390.3|4380.8|4379.8|321
1587542100000|2020-04-22 07:55:00|4381.3|4380.3|4379.8|4378.8|4384.8|4383.8|4378.3|4377.3|268
1587542400000|2020-04-22 08:00:00|4379.6|4378.6|4377.8|4376.8|4381.6|4380.6|4375.8|4374.8|320
1587542700000|2020-04-22 08:05:00|4377.6|4376.6|4382.3|4381.3|4383.1|4382.1|4375.8|4374.8|311
1587543000000|2020-04-22 08:10:00|4382.6|4381.6|4382.8|4381.8|4385.1|4384.1|4380.8|4379.8|292
1587543300000|2020-04-22 08:15:00|4382.6|4381.6|4384.8|4383.8|4386.3|4385.3|4381.1|4380.1|233
1587543600000|2020-04-22 08:20:00|4384.6|4383.6|4385.3|4384.3|4387.8|4386.8|4384.3|4383.3|197
1587543900000|2020-04-22 08:25:00|4385.1|4384.1|4386.8|4385.8|4392.6|4391.6|4382.6|4381.6|254
1587544200000|2020-04-22 08:30:00|4387.1|4386.1|4385.6|4384.6|4387.6|4386.6|4381.8|4380.8|316
1587544500000|2020-04-22 08:35:00|4385.3|4384.3|4398.8|4397.8|4399.3|4398.3|4385.3|4384.3|476
1587544800000|2020-04-22 08:40:00|4399.1|4398.1|4401.6|4400.6|4401.8|4400.8|4397.1|4396.1|468
1587545100000|2020-04-22 08:45:00|4401.8|4400.8|4398.6|4397.6|4402.6|4401.6|4397.8|4396.8|496
1587545400000|2020-04-22 08:50:00|4398.3|4397.3|4407.6|4406.6|4407.6|4406.6|4398.3|4397.3|316
1587545700000|2020-04-22 08:55:00|4407.3|4406.3|4409.3|4408.3|4410.8|4409.8|4407.3|4406.3|343
1587546000000|2020-04-22 09:00:00|4409.6|4408.6|4402.6|4401.6|4410.8|4409.8|4402.6|4401.6|268
1587546300000|2020-04-22 09:05:00|4402.8|4401.8|4402.6|4401.6|4405.8|4404.8|4401.6|4400.6|186
1587546600000|2020-04-22 09:10:00|4402.8|4401.8|4405.8|4404.8|4408.3|4407.3|4402.3|4401.3|334
1587546900000|2020-04-22 09:15:00|4405.6|4404.6|4401.3|4400.3|4406.1|4405.1|4401.3|4400.3|142
1587547200000|2020-04-22 09:20:00|4401.6|4400.6|4394.6|4393.6|4403.3|4402.3|4394.3|4393.3|182
1587547500000|2020-04-22 09:25:00|4394.3|4393.3|4396.3|4395.3|4397.8|4396.8|4392.3|4391.3|304
1587547800000|2020-04-22 09:30:00|4396.6|4395.6|4387.3|4386.3|4396.8|4395.8|4383.1|4382.1|202
1587548100000|2020-04-22 09:35:00|4387.1|4386.1|4387.3|4386.3|4388.3|4387.3|4385.3|4384.3|189
1587548400000|2020-04-22 09:40:00|4387.1|4386.1|4389.8|4388.8|4391.3|4390.3|4387.1|4386.1|156
1587548700000|2020-04-22 09:45:00|4390.1|4389.1|4387.3|4386.3|4391.3|4390.3|4387.1|4386.1|107
1587549000000|2020-04-22 09:50:00|4387.6|4386.6|4393.1|4392.1|4393.3|4392.3|4385.8|4384.8|119
1587549300000|2020-04-22 09:55:00|4392.8|4391.8|4391.8|4390.8|4395.3|4394.3|4391.8|4390.8|102
1587549600000|2020-04-22 10:00:00|4392.1|4391.1|4385.1|4384.1|4394.1|4393.1|4383.6|4382.6|223
1587549900000|2020-04-22 10:05:00|4385.3|4384.3|4383.8|4382.8|4386.1|4385.1|4383.3|4382.3|175
1587550200000|2020-04-22 10:10:00|4384.1|4383.1|4385.6|4384.6|4386.8|4385.8|4381.3|4380.3|184
1587550500000|2020-04-22 10:15:00|4385.3|4384.3|4376.3|4375.3|4385.8|4384.8|4375.1|4374.1|169
1587550800000|2020-04-22 10:20:00|4376.6|4375.6|4376.8|4375.8|4380.1|4379.1|4374.6|4373.6|277
1587551100000|2020-04-22 10:25:00|4377.3|4376.3|4378.6|4377.6|4379.3|4378.3|4375.8|4374.8|157
1587551400000|2020-04-22 10:30:00|4378.8|4377.8|4382.6|4381.6|4383.6|4382.6|4377.8|4376.8|134
1587551700000|2020-04-22 10:35:00|4382.1|4381.1|4375.8|4374.8|4383.6|4382.6|4372.6|4371.6|218
1587552000000|2020-04-22 10:40:00|4375.6|4374.6|4371.1|4370.1|4375.8|4374.8|4371.1|4370.1|90
1587552300000|2020-04-22 10:45:00|4370.8|4369.8|4374.1|4373.1|4375.6|4374.6|4370.6|4369.6|89
1587552600000|2020-04-22 10:50:00|4374.3|4373.3|4373.3|4372.3|4376.3|4375.3|4372.1|4371.1|121
1587552900000|2020-04-22 10:55:00|4373.6|4372.6|4376.8|4375.8|4378.8|4377.8|4371.3|4370.3|110
1587553200000|2020-04-22 11:00:00|4377.1|4376.1|4374.8|4373.8|4378.1|4377.1|4374.1|4373.1|169
1587553500000|2020-04-22 11:05:00|4375.1|4374.1|4375.8|4374.8|4377.3|4376.3|4373.8|4372.8|78
1587553800000|2020-04-22 11:10:00|4376.1|4375.1|4379.8|4378.8|4380.1|4379.1|4374.3|4373.3|140
1587554100000|2020-04-22 11:15:00|4380.1|4379.1|4380.3|4379.3|4380.8|4379.8|4378.1|4377.1|101
1587554400000|2020-04-22 11:20:00|4380.1|4379.1|4378.8|4377.8|4380.3|4379.3|4378.1|4377.1|102
1587554700000|2020-04-22 11:25:00|4379.1|4378.1|4378.3|4377.3|4382.1|4381.1|4377.8|4376.8|148
1587555000000|2020-04-22 11:30:00|4378.6|4377.6|4380.3|4379.3|4382.8|4381.8|4377.8|4376.8|111
1587555300000|2020-04-22 11:35:00|4380.6|4379.6|4375.8|4374.8|4383.6|4382.6|4374.3|4373.3|187
1587555600000|2020-04-22 11:40:00|4375.2|4374.2|4376|4375|4376.7|4375.7|4374.5|4373.5|75
1587555900000|2020-04-22 11:45:00|4376.2|4375.2|4374.7|4373.7|4378.7|4377.7|4374.2|4373.2|106
1587556200000|2020-04-22 11:50:00|4375|4374|4377.2|4376.2|4378.2|4377.2|4374.2|4373.2|65
1587556500000|2020-04-22 11:55:00|4377|4376|4382.2|4381.2|4382.7|4381.7|4376.7|4375.7|116
1587556800000|2020-04-22 12:00:00|4382|4381|4378|4377|4382.5|4381.5|4377.2|4376.2|177
1587557100000|2020-04-22 12:05:00|4377.7|4376.7|4376|4375|4380.2|4379.2|4375|4374|154
1587557400000|2020-04-22 12:10:00|4376.2|4375.2|4374.2|4373.2|4379.7|4378.7|4373|4372|151
1587557700000|2020-04-22 12:15:00|4374|4373|4375.2|4374.2|4377.7|4376.7|4372.7|4371.7|197
1587558000000|2020-04-22 12:20:00|4375.5|4374.5|4375.7|4374.7|4376.7|4375.7|4374|4373|110
1587558300000|2020-04-22 12:25:00|4376|4375|4387.2|4386.2|4387.7|4386.7|4376|4375|199
1587558600000|2020-04-22 12:30:00|4387.5|4386.5|4386.2|4385.2|4389.5|4388.5|4385.5|4384.5|149
1587558900000|2020-04-22 12:35:00|4386|4385|4387.7|4386.7|4388.2|4387.2|4382.2|4381.2|92
1587559200000|2020-04-22 12:40:00|4388|4387|4396.7|4395.7|4398.2|4397.2|4387.5|4386.5|284
1587559500000|2020-04-22 12:45:00|4397|4396|4401.7|4400.7|4402|4401|4396.7|4395.7|177
1587559800000|2020-04-22 12:50:00|4402|4401|4407|4406|4407|4406|4400.7|4399.7|173
1587560100000|2020-04-22 12:55:00|4407.2|4406.2|4409.5|4408.5|4411.2|4410.2|4406.7|4405.7|388
1587560400000|2020-04-22 13:00:00|4409.2|4408.2|4410.2|4409.2|4413.5|4412.5|4409.2|4408.2|239
1587560700000|2020-04-22 13:05:00|4410.5|4409.5|4408.2|4407.2|4411.2|4410.2|4407.5|4406.5|127
1587561000000|2020-04-22 13:10:00|4408.5|4407.5|4408.5|4407.5|4411.2|4410.2|4407.5|4406.5|106
1587561300000|2020-04-22 13:15:00|4408.7|4407.7|4406.2|4405.2|4409.5|4408.5|4405.7|4404.7|187
1587561600000|2020-04-22 13:20:00|4406|4405|4406.2|4405.2|4407.7|4406.7|4404.5|4403.5|87
1587561900000|2020-04-22 13:25:00|4406|4405|4409.2|4408.2|4410.5|4409.5|4406|4405|89
1587562200000|2020-04-22 13:30:00|4409|4408|4403.2|4402.2|4410.7|4409.7|4395.7|4394.7|657
1587562500000|2020-04-22 13:35:00|4403|4402|4408.2|4407.2|4408.7|4407.7|4401.7|4400.7|255
1587562800000|2020-04-22 13:40:00|4408.5|4407.5|4409.7|4408.7|4414.2|4413.2|4407.7|4406.7|212
1587563100000|2020-04-22 13:45:00|4409.5|4408.5|4390.2|4389.2|4413.7|4412.7|4390.2|4389.2|618
1587563400000|2020-04-22 13:50:00|4390.5|4389.5|4392.2|4391.2|4397|4396|4387.2|4386.2|397
1587563700000|2020-04-22 13:55:00|4392|4391|4394|4393|4396.2|4395.2|4391.2|4390.2|179
1587564000000|2020-04-22 14:00:00|4394.7|4393.7|4389|4388|4401.7|4400.7|4388.2|4387.2|281
1587564300000|2020-04-22 14:05:00|4388.7|4387.7|4395|4394|4397.5|4396.5|4388.2|4387.2|174
1587564600000|2020-04-22 14:10:00|4395.2|4394.2|4394.5|4393.5|4402.2|4401.2|4392.7|4391.7|235
1587564900000|2020-04-22 14:15:00|4395.2|4394.2|4398.2|4397.2|4400.2|4399.2|4394.2|4393.2|254
1587565200000|2020-04-22 14:20:00|4398|4397|4406|4405|4407.7|4406.7|4397.7|4396.7|309
1587565500000|2020-04-22 14:25:00|4406.2|4405.2|4401.2|4400.2|4408.7|4407.7|4401.2|4400.2|172
1587565800000|2020-04-22 14:30:00|4401.7|4400.7|4403.2|4402.2|4409.2|4408.2|4400.7|4399.7|222
1587566100000|2020-04-22 14:35:00|4403|4402|4410.7|4409.7|4411.7|4410.7|4402.5|4401.5|271
1587566400000|2020-04-22 14:40:00|4411|4410|4412.5|4411.5|4414.7|4413.7|4408.5|4407.5|190
1587566700000|2020-04-22 14:45:00|4412.2|4411.2|4408.2|4407.2|4414.7|4413.7|4407.2|4406.2|135
1587567000000|2020-04-22 14:50:00|4408|4407|4400.2|4399.2|4410.2|4409.2|4398.2|4397.2|271
1587567300000|2020-04-22 14:55:00|4400.5|4399.5|4399.7|4398.7|4403.7|4402.7|4398.7|4397.7|205
1587567600000|2020-04-22 15:00:00|4400|4399|4401.7|4400.7|4403.2|4402.2|4395.2|4394.2|228
1587567900000|2020-04-22 15:05:00|4402|4401|4397.7|4396.7|4404.5|4403.5|4396.5|4395.5|333
1587568200000|2020-04-22 15:10:00|4398|4397|4404.7|4403.7|4405.2|4404.2|4397.2|4396.2|109
1587568500000|2020-04-22 15:15:00|4405|4404|4411.7|4410.7|4416.2|4415.2|4405|4404|250
1587568800000|2020-04-22 15:20:00|4412|4411|4412.2|4411.2|4416|4415|4409.7|4408.7|165
1587569100000|2020-04-22 15:25:00|4412.5|4411.5|4413.2|4412.2|4419.2|4418.2|4412.2|4411.2|534
1587569400000|2020-04-22 15:30:00|4413|4412|4412.7|4411.7|4423|4422|4411.2|4410.2|2458
1587569700000|2020-04-22 15:35:00|4413|4412|4407.7|4406.7|4414.2|4413.2|4406.7|4405.7|1053
1587570000000|2020-04-22 15:40:00|4407.5|4406.5|4411.7|4409.7|4412|4410.7|4404.7|4403.7|214
1587570300000|2020-04-22 15:45:00|4412|4410|4413|4411|4414.7|4412.7|4411|4409|189
1587570600000|2020-04-22 15:50:00|4412.5|4410.5|4415.2|4413.2|4415.5|4413.5|4411.5|4409.5|41
1587570900000|2020-04-22 15:55:00|4415|4413|4411.7|4409.7|4415.2|4413.2|4408.7|4406.7|70
1587571200000|2020-04-22 16:00:00|4412.2|4410.2|4412.2|4410.2|4415|4413|4411|4409|71
1587571500000|2020-04-22 16:05:00|4412|4410|4407.2|4405.2|4412.5|4410.5|4407.2|4405.2|43
1587571800000|2020-04-22 16:10:00|4407|4405|4409.2|4407.2|4410.7|4408.7|4407|4405|34
1587572100000|2020-04-22 16:15:00|4409.5|4407.5|4410|4408|4411.5|4409.5|4408|4406|70
1587572400000|2020-04-22 16:20:00|4409.7|4407.7|4410.7|4408.7|4411.7|4409.7|4407.2|4405.2|66
1587572700000|2020-04-22 16:25:00|4410.5|4408.5|4409.5|4407.5|4411.2|4409.2|4406.2|4404.2|75
1587573000000|2020-04-22 16:30:00|4409.7|4407.7|4408|4406|4410.2|4408.2|4406.7|4404.7|45
1587573300000|2020-04-22 16:35:00|4407.7|4405.7|4410.7|4408.7|4410.7|4408.7|4404.7|4402.7|35
1587573600000|2020-04-22 16:40:00|4411|4409|4412.7|4410.7|4414.2|4412.2|4410.7|4408.7|55
1587573900000|2020-04-22 16:45:00|4412.5|4410.5|4410.2|4408.2|4413.2|4411.2|4409.7|4407.7|19
1587574200000|2020-04-22 16:50:00|4410.5|4408.5|4405.2|4403.2|4411.2|4409.2|4404.2|4402.2|77
1587574500000|2020-04-22 16:55:00|4405.5|4403.5|4406.5|4404.5|4406.7|4404.7|4403.7|4401.7|24
1587574800000|2020-04-22 17:00:00|4406.7|4404.7|4403.7|4401.7|4407.5|4405.5|4403.7|4401.7|25
1587575100000|2020-04-22 17:05:00|4404.7|4402.7|4404.5|4402.5|4405|4403|4401.5|4399.5|21
1587575400000|2020-04-22 17:10:00|4404.2|4402.2|4406.2|4404.2|4408.2|4406.2|4403.7|4401.7|15
1587575700000|2020-04-22 17:15:00|4407.2|4405.2|4408.2|4406.2|4408.5|4406.5|4406.2|4404.2|7
1587576000000|2020-04-22 17:20:00|4408.5|4406.5|4409.5|4407.5|4410.5|4408.5|4408.2|4406.2|24
1587576300000|2020-04-22 17:25:00|4409.7|4407.7|4412.7|4410.7|4412.7|4410.7|4409.5|4407.5|8
1587576600000|2020-04-22 17:30:00|4412.5|4410.5|4410.5|4408.5|4413.7|4411.7|4410.2|4408.2|19
1587576900000|2020-04-22 17:35:00|4410.7|4408.7|4407.5|4405.5|4410.7|4408.7|4407.2|4405.2|6
1587577200000|2020-04-22 17:40:00|4407.7|4405.7|4411.2|4409.2|4411.5|4409.5|4406.5|4404.5|23
1587577500000|2020-04-22 17:45:00|4411.5|4409.5|4410|4408|4411.5|4409.5|4407.7|4405.7|26
1587577800000|2020-04-22 17:50:00|4409.7|4407.7|4411.5|4409.5|4412.5|4410.5|4407|4405|17
1587578100000|2020-04-22 17:55:00|4411.7|4409.7|4411.5|4409.5|4412.2|4410.2|4410.2|4408.2|10
1587578400000|2020-04-22 18:00:00|4411.7|4409.7|4412.2|4410.2|4413.7|4411.7|4410.2|4408.2|29
1587578700000|2020-04-22 18:05:00|4412.5|4410.5|4412|4410|4413.7|4411.7|4410|4408|19
1587579000000|2020-04-22 18:10:00|4411.7|4409.7|4413|4411|4413.2|4411.2|4410.2|4408.2|13
1587579300000|2020-04-22 18:15:00|4412.7|4410.7|4413|4411|4413.5|4411.5|4410.5|4408.5|34
1587579600000|2020-04-22 18:20:00|4413.2|4411.2|4417.7|4415.7|4418|4416|4413.2|4411.2|70
1587579900000|2020-04-22 18:25:00|4417.5|4415.5|4415.2|4413.2|4417.7|4415.7|4415|4413|50
1587580200000|2020-04-22 18:30:00|4416|4414|4421.2|4419.2|4421.2|4419.2|4415.7|4413.7|128
1587580500000|2020-04-22 18:35:00|4421|4419|4420.2|4418.2|4421.2|4419.2|4418.7|4416.7|40
1587580800000|2020-04-22 18:40:00|4420|4418|4420.5|4418.5|4421.5|4419.5|4419.5|4417.5|93
1587581100000|2020-04-22 18:45:00|4420.7|4418.7|4424.5|4422.5|4425.2|4423.2|4419.7|4417.7|75
1587581400000|2020-04-22 18:50:00|4424.2|4422.2|4421.7|4419.7|4427.7|4425.7|4421.5|4419.5|120
1587581700000|2020-04-22 18:55:00|4422|4420|4425.5|4423.5|4426.5|4424.5|4421.2|4419.2|104
1587582000000|2020-04-22 19:00:00|4425.2|4423.2|4426.5|4424.5|4426.7|4424.7|4422|4420|53
1587582300000|2020-04-22 19:05:00|4426.2|4424.2|4426.7|4424.7|4426.7|4424.7|4423.5|4421.5|14
1587582600000|2020-04-22 19:10:00|4427|4425|4423.7|4421.7|4427.2|4425.2|4423.5|4421.5|45
1587582900000|2020-04-22 19:15:00|4423.5|4421.5|4424.7|4422.7|4425|4423|4421.7|4419.7|16
1587583200000|2020-04-22 19:20:00|4424.5|4422.5|4425.5|4423.5|4428|4426|4423.7|4421.7|22
1587583500000|2020-04-22 19:25:00|4425.2|4423.2|4421.7|4419.7|4426.7|4424.7|4421.7|4419.7|46
1587583800000|2020-04-22 19:30:00|4421.5|4419.5|4421.2|4419.2|4425.2|4423.2|4419.5|4417.5|26
1587584100000|2020-04-22 19:35:00|4421.5|4419.5|4423.7|4421.7|4425|4423|4421|4419|17
1587584400000|2020-04-22 19:40:00|4424|4422|4424.7|4422.7|4425.7|4423.7|4420.7|4418.7|93
1587584700000|2020-04-22 19:45:00|4424.5|4422.5|4422.7|4420.7|4424.7|4422.7|4419.2|4417.2|34
1587585000000|2020-04-22 19:50:00|4427.5|4425.5|4426.2|4424.2|4429.2|4427.2|4422|4420|210
1587585300000|2020-04-22 19:55:00|4426.5|4424.5|4426.2|4424.2|4427.5|4425.5|4421.7|4419.7|161
1587585600000|2020-04-22 20:00:00|4425.7|4423.7|4421.8|4417.8|4426.3|4423.7|4398.7|4396.7|0
1587585900000|2020-04-22 20:05:00|4421.7|4417.7|4422.5|4418.5|4422.8|4418.8|4416.3|4412.3|0
1587586200000|2020-04-22 20:10:00|4422.7|4418.7|4424.2|4420.2|4426.2|4422.2|4421.3|4417.3|0
1587586500000|2020-04-22 20:15:00|4425|4421|4430.1|4426.1|4431.3|4427.3|4423.8|4419.8|0
1587586800000|2020-04-22 20:20:00|4429.6|4425.6|4428.7|4424.7|4430.7|4426.7|4426.4|4422.4|0
1587587100000|2020-04-22 20:25:00|4428.4|4424.4|4428.1|4424.1|4430.1|4426.1|4425.7|4421.7|0
1587587400000|2020-04-22 20:30:00|4428.2|4424.2|4430.6|4426.6|4437.6|4433.6|4425.3|4421.3|0
1587587700000|2020-04-22 20:35:00|4430.7|4426.7|4413.9|4409.9|4432.5|4428.5|4410.7|4406.7|0
1587588000000|2020-04-22 20:40:00|4413.8|4409.8|4413.6|4409.6|4415|4411|4408.6|4404.6|0
1587588300000|2020-04-22 20:45:00|4413.8|4409.8|4413.9|4409.9|4417.2|4413.2|4412.9|4408.9|0
1587588600000|2020-04-22 20:50:00|4413.8|4409.8|4416.1|4412.1|4416.8|4412.8|4413.7|4409.7|0
1587588900000|2020-04-22 20:55:00|4416.3|4412.3|4415.3|4411.3|4417.9|4413.9|4415.3|4411.3|0
1587589200000|2020-04-22 21:00:00|4415.6|4411.6|4417.6|4413.6|4418.1|4414.1|4415.3|4411.3|0
1587589500000|2020-04-22 21:05:00|4417.9|4413.9|4418.7|4414.7|4419.4|4415.4|4417|4413|0
1587589800000|2020-04-22 21:10:00|4419|4415|4418.4|4414.4|4419.4|4415.4|4418.4|4414.4|0
1587590100000|2020-04-22 21:15:00|4418.6|4414.6|4418.5|4414.5|4418.6|4414.6|4418.4|4414.4|0
1587590400000|2020-04-22 21:20:00|4418.6|4414.6|4418.7|4414.7|4418.7|4414.7|4418.3|4414.3|0
1587590700000|2020-04-22 21:25:00|4418.6|4414.6|4418|4414|4418.7|4414.7|4418|4414|0
1587591000000|2020-04-22 21:30:00|4418.1|4414.1|4417.7|4413.7|4418.1|4414.1|4417.7|4413.7|0
1587591300000|2020-04-22 21:35:00|4417.6|4413.6|4417.9|4413.9|4418.1|4414.1|4417.6|4413.6|0
1587591600000|2020-04-22 21:40:00|4418.1|4414.1|4418.1|4414.1|4418.1|4414.1|4417.9|4413.9|0
1587591900000|2020-04-22 21:45:00|4418|4414|4419.6|4415.6|4419.8|4415.8|4417.3|4413.3|0
1587592200000|2020-04-22 21:50:00|4419.5|4415.5|4419.9|4415.9|4420.1|4416.1|4419.4|4415.4|0
1587592500000|2020-04-22 21:55:00|4420.1|4416.1|4419.1|4415.1|4421|4417|4419.1|4415.1|0
1587592800000|2020-04-22 22:00:00|4418.6|4414.6|4411|4407|4421.5|4417.5|4409.3|4405.3|0
1587593100000|2020-04-22 22:05:00|4411.1|4407.1|4414.4|4410.4|4416.2|4412.2|4408.1|4404.1|0
1587593400000|2020-04-22 22:10:00|4413.5|4409.5|4416|4412|4416|4412|4411.2|4407.2|0
1587593700000|2020-04-22 22:15:00|4415.8|4411.8|4413|4409|4416.3|4412.3|4412.8|4408.8|0
1587594000000|2020-04-22 22:20:00|4413.1|4409.1|4412.9|4408.9|4414.8|4410.8|4411.7|4407.7|0
1587594300000|2020-04-22 22:25:00|4413|4409|4413.3|4409.3|4415.4|4411.4|4412.2|4408.2|0
1587594600000|2020-04-22 22:30:00|4413.1|4409.1|4412.1|4408.1|4413.1|4409.1|4407.7|4403.7|0
1587594900000|2020-04-22 22:35:00|4412.3|4408.3|4409.1|4405.1|4412.5|4408.5|4405.8|4401.8|0
1587595200000|2020-04-22 22:40:00|4409|4405|4410.7|4406.7|4411|4407|4407.9|4403.9|0
1587595500000|2020-04-22 22:45:00|4410.6|4406.6|4406.6|4402.6|4410.6|4406.6|4405.5|4401.5|0
1587595800000|2020-04-22 22:50:00|4406.5|4402.5|4404.3|4400.3|4406.8|4402.8|4403.1|4399.1|0
1587596100000|2020-04-22 22:55:00|4404.2|4400.2|4406.2|4402.2|4407.3|4403.3|4403.8|4399.8|0
1587596400000|2020-04-22 23:00:00|4406.5|4402.5|4401.4|4397.4|4407.1|4403.1|4398.6|4394.6|0
1587596700000|2020-04-22 23:05:00|4401.6|4397.6|4399.9|4395.9|4402.4|4398.4|4399.8|4395.8|0
1587597000000|2020-04-22 23:10:00|4399.6|4395.6|4400.7|4396.7|4401.2|4397.2|4398.9|4394.9|0
1587597300000|2020-04-22 23:15:00|4400.6|4396.6|4403.6|4400.6|4403.9|4400.9|4399.6|4396.2|0
1587597600000|2020-04-22 23:20:00|4403.5|4400.5|4400.1|4397.1|4404.1|4401.1|4399.8|4396.8|0
1587597900000|2020-04-22 23:25:00|4400.2|4397.2|4404|4401|4404.6|4401.6|4398.3|4395.3|0
1587598200000|2020-04-22 23:30:00|4403.9|4400.9|4397.1|4394.1|4403.9|4400.9|4396.6|4393.6|0
1587598500000|2020-04-22 23:35:00|4397.5|4394.5|4398.3|4395.3|4399.1|4396.1|4395.6|4392.6|0
1587598800000|2020-04-22 23:40:00|4397.9|4394.9|4399.4|4396.4|4399.4|4396.4|4396.8|4393.8|0
1587599100000|2020-04-22 23:45:00|4399.2|4396.2|4397.4|4394.4|4399.3|4396.3|4397.3|4394.3|0
1587599400000|2020-04-22 23:50:00|4398.2|4395.2|4401.4|4398.4|4401.4|4398.4|4395|4392|0
1587599700000|2020-04-22 23:55:00|4401|4398|4402|4399|4402|4399|4399|4396|0
1587600000000|2020-04-23 00:00:00|4410.8|4407.8|4411.1|4408.1|4415.8|4412.8|4409|4406|0
1587600300000|2020-04-23 00:05:00|4411.4|4408.4|4411.3|4408.3|4413.2|4410.2|4409.2|4406.2|0
1587600600000|2020-04-23 00:10:00|4411.2|4408.2|4408.3|4405.3|4411.2|4408.2|4407|4404|0
1587600900000|2020-04-23 00:15:00|4401.2|4398.2|4406.9|4403.9|4412.3|4409.3|4400.8|4397.8|0
1587601200000|2020-04-23 00:20:00|4406.8|4403.8|4409.5|4406.5|4410.7|4407.7|4404.6|4401.6|0
1587601500000|2020-04-23 00:25:00|4409.6|4406.6|4413.8|4410.8|4415.2|4412.2|4409.3|4406.3|0
1587601800000|2020-04-23 00:30:00|4413.7|4410.7|4407.9|4404.9|4413.8|4410.8|4407.7|4404.7|0
1587602100000|2020-04-23 00:35:00|4407.8|4404.8|4410.4|4407.4|4411.1|4408.1|4406.3|4403.3|0
1587602400000|2020-04-23 00:40:00|4410.5|4407.5|4414.3|4411.3|4414.4|4411.4|4408.9|4405.9|0
1587602700000|2020-04-23 00:45:00|4414.4|4411.4|4417.7|4414.7|4419.2|4416.2|4412.4|4409.4|0
1587603000000|2020-04-23 00:50:00|4417.8|4414.8|4415|4412|4422.3|4419.3|4415|4412|0
1587603300000|2020-04-23 00:55:00|4415.3|4412.3|4419.5|4416.5|4420.5|4417.5|4414.6|4411.6|0
1587603600000|2020-04-23 01:00:00|4419.8|4416.8|4425.4|4422.4|4428.2|4425.2|4419.4|4416.4|0
1587603900000|2020-04-23 01:05:00|4425.5|4422.5|4433.1|4430.1|4436.1|4433.1|4425.5|4422.5|0
1587604200000|2020-04-23 01:10:00|4433|4430|4428.3|4425.3|4433.9|4430.9|4426.9|4423.9|0
1587604500000|2020-04-23 01:15:00|4428.2|4425.2|4430.4|4427.4|4431.2|4428.2|4427.8|4424.8|0
1587604800000|2020-04-23 01:20:00|4430.2|4427.2|4431.1|4428.1|4435|4432|4428.7|4425.7|0
1587605100000|2020-04-23 01:25:00|4431.7|4428.7|4427|4424|4432.6|4429.6|4426.2|4423.2|0
1587605400000|2020-04-23 01:30:00|4426.6|4423.6|4427.2|4424.2|4429.6|4426.6|4424.2|4421.2|0
1587605700000|2020-04-23 01:35:00|4427.1|4424.1|4431.1|4428.1|4432.7|4429.7|4426.5|4423.5|0
1587606000000|2020-04-23 01:40:00|4431.2|4428.2|4426.2|4423.2|4431.2|4428.2|4421.1|4418.1|0
1587606300000|2020-04-23 01:45:00|4426.1|4423.1|4426|4423|4430.6|4427.6|4424.4|4421.4|0
1587606600000|2020-04-23 01:50:00|4425.9|4422.9|4426.1|4423.1|4427.6|4424.6|4421.3|4418.3|0
1587606900000|2020-04-23 01:55:00|4426.2|4423.2|4423.1|4420.1|4429.3|4426.3|4423|4420|0
1587607200000|2020-04-23 02:00:00|4423|4420|4423.1|4420.1|4424.7|4421.7|4420.1|4417.1|0
1587607500000|2020-04-23 02:05:00|4422.8|4419.8|4420.1|4417.1|4424.6|4421.6|4419.8|4416.8|0
1587607800000|2020-04-23 02:10:00|4420|4417|4420.7|4417.7|4421.7|4418.7|4418.9|4415.9|0
1587608100000|2020-04-23 02:15:00|4420.5|4417.5|4416.6|4413.6|4420.5|4417.5|4415.7|4412.7|0
1587608400000|2020-04-23 02:20:00|4416.3|4413.3|4415.8|4412.8|4418.2|4415.2|4415|4412|0
1587608700000|2020-04-23 02:25:00|4415.6|4412.6|4413.6|4410.6|4415.9|4412.9|4411.6|4408.6|0
1587609000000|2020-04-23 02:30:00|4413.7|4410.7|4418.1|4415.1|4419.6|4416.6|4413.7|4410.7|0
1587609300000|2020-04-23 02:35:00|4418.2|4415.2|4413.6|4410.6|4419.7|4416.7|4413.6|4410.6|0
1587609600000|2020-04-23 02:40:00|4413.5|4410.5|4410.5|4407.5|4415|4412|4410.5|4407.5|0
1587609900000|2020-04-23 02:45:00|4410.4|4407.4|4414.3|4411.3|4414.7|4411.7|4409.7|4406.7|0
1587610200000|2020-04-23 02:50:00|4414.5|4411.5|4413.4|4410.4|4416|4413|4412.6|4409.6|0
1587610500000|2020-04-23 02:55:00|4413.2|4410.2|4414.2|4411.2|4415|4412|4411.8|4408.8|0
1587610800000|2020-04-23 03:00:00|4414|4411|4413.3|4410.3|4415|4412|4411.9|4408.9|0
1587611100000|2020-04-23 03:05:00|4413.4|4410.4|4416.4|4413.4|4417.9|4414.9|4413.3|4410.3|0
1587611400000|2020-04-23 03:10:00|4416.3|4413.3|4419.5|4416.5|4419.6|4416.6|4412.6|4409.6|0
1587611700000|2020-04-23 03:15:00|4419.4|4416.4|4419.7|4416.7|4421.9|4418.9|4418.1|4415.1|0
1587612000000|2020-04-23 03:20:00|4419.6|4416.6|4413.9|4410.9|4419.7|4416.7|4412.3|4409.3|0
1587612300000|2020-04-23 03:25:00|4413.8|4410.8|4417.4|4414.4|4418.3|4415.3|4413.8|4410.8|0
1587612600000|2020-04-23 03:30:00|4417.1|4414.1|4415.1|4412.1|4419.3|4416.3|4415|4412|0
1587612900000|2020-04-23 03:35:00|4415|4412|4412.6|4409.6|4416.5|4413.5|4411.5|4408.5|0
1587613200000|2020-04-23 03:40:00|4412.7|4409.7|4411.1|4408.1|4415|4412|4410.4|4407.4|0
1587613500000|2020-04-23 03:45:00|4410.8|4407.8|4410.4|4407.4|4411.9|4408.9|4410.4|4407.4|0
1587613800000|2020-04-23 03:50:00|4410.5|4407.5|4410.8|4407.8|4411.9|4408.9|4409|4406|0
1587614100000|2020-04-23 03:55:00|4410.2|4407.2|4413.6|4410.6|4413.6|4410.6|4409.3|4406.3|0
1587614400000|2020-04-23 04:00:00|4413.7|4410.7|4414.5|4411.5|4414.5|4411.5|4412.1|4409.1|0
1587614700000|2020-04-23 04:05:00|4414.6|4411.6|4414.3|4411.3|4416.8|4413.8|4413.7|4410.7|0
1587615000000|2020-04-23 04:10:00|4414|4411|4412.5|4409.5|4414|4411|4411.6|4408.6|0
1587615300000|2020-04-23 04:15:00|4412.7|4409.7|4415.6|4412.6|4415.6|4412.6|4411.8|4408.8|0
1587615600000|2020-04-23 04:20:00|4415.4|4412.4|4414.5|4411.5|4416.3|4413.3|4413.4|4410.4|0
1587615900000|2020-04-23 04:25:00|4414.1|4411.1|4419.7|4416.7|4421.6|4418.6|4414.1|4411.1|0
1587616200000|2020-04-23 04:30:00|4419.8|4416.8|4425.2|4422.2|4430.1|4427.1|4419.4|4416.4|0
1587616500000|2020-04-23 04:35:00|4424.8|4421.8|4425.5|4422.5|4428|4425|4422.1|4419.1|0
1587616800000|2020-04-23 04:40:00|4425.6|4422.6|4424|4421|4428.5|4425.5|4423.8|4420.8|0
1587617100000|2020-04-23 04:45:00|4423.9|4420.9|4420|4417|4424|4421|4419.3|4416.3|0
1587617400000|2020-04-23 04:50:00|4419.9|4416.9|4422.2|4419.2|4422.2|4419.2|4419.1|4416.1|0
1587617700000|2020-04-23 04:55:00|4422.3|4419.3|4425.5|4422.5|4427|4424|4422.2|4419.2|0
1587618000000|2020-04-23 05:00:00|4425.2|4422.2|4436.2|4433.2|4436.9|4433.9|4424|4421|0
1587618300000|2020-04-23 05:05:00|4435.7|4432.7|4434.9|4431.9|4439.4|4436.4|4434.7|4431.7|0
1587618600000|2020-04-23 05:10:00|4435|4432|4434.8|4431.8|4437.8|4434.8|4431.8|4428.8|0
1587618900000|2020-04-23 05:15:00|4434.9|4431.9|4433.2|4430.2|4434.9|4431.9|4430.2|4427.2|0
1587619200000|2020-04-23 05:20:00|4433.3|4430.3|4439.4|4436.4|4439.4|4436.4|4431.8|4428.8|0
1587619500000|2020-04-23 05:25:00|4438.8|4435.8|4435.6|4432.6|4438.8|4435.8|4434.9|4431.9|0
1587619800000|2020-04-23 05:30:00|4435.7|4432.7|4436.5|4433.5|4438.6|4435.6|4435|4432|0
1587620100000|2020-04-23 05:35:00|4436.4|4433.4|4431.9|4428.9|4436.4|4433.4|4430.3|4427.3|0
1587620400000|2020-04-23 05:40:00|4432.2|4429.2|4429.1|4426.1|4433|4430|4428.3|4425.3|0
1587620700000|2020-04-23 05:45:00|4428.8|4425.8|4426.5|4423.5|4428.8|4425.8|4422.5|4419.5|0
1587621000000|2020-04-23 05:50:00|4426.8|4423.8|4428|4425|4433.2|4430.2|4426.8|4423.8|0
1587621300000|2020-04-23 05:55:00|4428.3|4425.3|4424.3|4421.3|4428.8|4425.8|4424.3|4421.3|0
1587621600000|2020-04-23 06:00:00|4424.4|4421.4|4433.4|4429.4|4436.1|4432.1|4418.5|4414.5|125
1587621900000|2020-04-23 06:05:00|4434|4430|4437.1|4433.1|4440.2|4436.2|4430.9|4426.9|171
1587622200000|2020-04-23 06:10:00|4437|4433|4436.5|4434.5|4445.1|4441.1|4436.2|4433|90
1587622500000|2020-04-23 06:15:00|4436.2|4434.2|4438.2|4436.2|4443.2|4441.2|4434.2|4432.2|37
1587622800000|2020-04-23 06:20:00|4437.7|4435.7|4441.2|4439.2|4441.2|4439.2|4437.5|4435.5|36
1587623100000|2020-04-23 06:25:00|4441.7|4439.7|4442.5|4440.5|4443|4441|4435.2|4433.2|66
1587623400000|2020-04-23 06:30:00|4442.7|4440.7|4450.7|4448.7|4452|4450|4442|4440|217
1587623700000|2020-04-23 06:35:00|4451|4449|4450.7|4448.7|4452.7|4450.7|4447.7|4445.7|53
1587624000000|2020-04-23 06:40:00|4451.5|4449.5|4446.7|4444.7|4452.7|4450.7|4446.7|4444.7|60
1587624300000|2020-04-23 06:45:00|4446.5|4444.5|4446.2|4444.2|4448.5|4446.5|4443|4441|86
1587624600000|2020-04-23 06:50:00|4445.7|4443.7|4443|4441|4447.7|4445.7|4443|4441|58
1587624900000|2020-04-23 06:55:00|4443.2|4441.2|4445.2|4443.2|4446|4444|4439.7|4437.7|219
1587625200000|2020-04-23 07:00:00|4445.5|4443.5|4446|4444|4453.7|4451.7|4440.7|4438.7|983
1587625500000|2020-04-23 07:05:00|4446.2|4444.2|4452.7|4450.7|4456|4454|4443.2|4441.2|566
1587625800000|2020-04-23 07:10:00|4453|4451|4446.5|4444.5|4456.5|4454.5|4446.2|4444.2|191
1587626100000|2020-04-23 07:15:00|4444.2|4442.2|4436.7|4434.7|4444.7|4442.7|4436.5|4434.5|483
1587626400000|2020-04-23 07:20:00|4436.5|4434.5|4419.7|4417.7|4439.7|4437.7|4419.7|4417.7|415
1587626700000|2020-04-23 07:25:00|4419.5|4417.5|4421.5|4420.5|4423|4422|4414.2|4412.7|572
1587627000000|2020-04-23 07:30:00|4420.7|4419.7|4419.7|4418.7|4433.7|4432.7|4416.5|4415.5|590
1587627300000|2020-04-23 07:35:00|4419.5|4418.5|4414.2|4413.2|4421.7|4420.7|4411.7|4410.7|340
1587627600000|2020-04-23 07:40:00|4414|4413|4407.7|4406.7|4415|4414|4406.5|4405.5|234
1587627900000|2020-04-23 07:45:00|4407.5|4406.5|4403.2|4402.2|4407.5|4406.5|4397.5|4396.5|329
1587628200000|2020-04-23 07:50:00|4403|4402|4399.2|4398.2|4403.7|4402.7|4394.7|4393.7|284
1587628500000|2020-04-23 07:55:00|4399|4398|4396.7|4395.7|4403.2|4402.2|4395.2|4394.2|257
1587628800000|2020-04-23 08:00:00|4396.2|4395.2|4405.2|4404.2|4410|4409|4395|4394|343
1587629100000|2020-04-23 08:05:00|4405|4404|4399.7|4398.7|4405|4404|4395|4394|299
1587629400000|2020-04-23 08:10:00|4399.5|4398.5|4407|4406|4408.2|4407.2|4399|4398|200
1587629700000|2020-04-23 08:15:00|4406.7|4405.7|4412|4411|4412|4411|4406|4405|187
1587630000000|2020-04-23 08:20:00|4412.2|4411.2|4419.7|4418.7|4422.2|4421.2|4412|4411|260
1587630300000|2020-04-23 08:25:00|4419.5|4418.5|4419.5|4418.5|4420|4419|4412.5|4411.5|128
1587630600000|2020-04-23 08:30:00|4419.7|4418.7|4418.5|4417.5|4425.5|4424.5|4415.7|4414.7|266
1587630900000|2020-04-23 08:35:00|4418.7|4417.7|4423.7|4422.7|4426.5|4425.5|4417.7|4416.7|228
1587631200000|2020-04-23 08:40:00|4424|4423|4425.5|4424.5|4429.7|4428.7|4423.7|4422.7|131
1587631500000|2020-04-23 08:45:00|4425.7|4424.7|4415.2|4414.2|4427.7|4426.7|4415.2|4414.2|142
1587631800000|2020-04-23 08:50:00|4415.5|4414.5|4416.2|4415.2|4417.7|4416.7|4413.7|4412.7|98
1587632100000|2020-04-23 08:55:00|4416.5|4415.5|4414.2|4413.2|4418.2|4417.2|4413.7|4412.7|134
1587632400000|2020-04-23 09:00:00|4414|4413|4421.5|4420.5|4422|4421|4411.2|4410.2|187
1587632700000|2020-04-23 09:05:00|4421.2|4420.2|4424.7|4423.7|4426.7|4425.7|4418.2|4417.2|122
1587633000000|2020-04-23 09:10:00|4424.5|4423.5|4429.2|4428.2|4430.5|4429.5|4423.7|4422.7|147
1587633300000|2020-04-23 09:15:00|4429.5|4428.5|4429.5|4428.5|4431.2|4430.2|4427.2|4426.2|106
1587633600000|2020-04-23 09:20:00|4430.2|4429.2|4431.2|4430.2|4432.2|4431.2|4427.7|4426.7|105
1587633900000|2020-04-23 09:25:00|4431.5|4430.5|4433.2|4432.2|4435.2|4434.2|4430.7|4429.7|98
1587634200000|2020-04-23 09:30:00|4433.5|4432.5|4435.5|4434.5|4437|4436|4431.2|4430.2|161
1587634500000|2020-04-23 09:35:00|4435.7|4434.7|4430|4429|4437|4436|4430|4429|105
1587634800000|2020-04-23 09:40:00|4430.2|4429.2|4427.7|4426.7|4432.5|4431.5|4427.2|4426.2|117
1587635100000|2020-04-23 09:45:00|4427.5|4426.5|4427|4426|4427.5|4426.5|4423.7|4422.7|183
1587635400000|2020-04-23 09:50:00|4427.2|4426.2|4427.2|4426.2|4431.2|4430.2|4426.7|4425.7|141
1587635700000|2020-04-23 09:55:00|4427.5|4426.5|4433.2|4432.2|4434|4433|4427|4426|107
1587636000000|2020-04-23 10:00:00|4433|4432|4434.5|4433.5|4434.5|4433.5|4429|4428|242
1587636300000|2020-04-23 10:05:00|4434.7|4433.7|4436.7|4435.7|4438.2|4437.2|4434|4433|169
1587636600000|2020-04-23 10:10:00|4436.5|4435.5|4425|4424|4436.5|4435.5|4425|4424|216
1587636900000|2020-04-23 10:15:00|4425.2|4424.2|4423.7|4422.7|4427.5|4426.5|4423.7|4422.7|111
1587637200000|2020-04-23 10:20:00|4423.5|4422.5|4419.2|4418.2|4424|4423|4419.2|4418.2|77
1587637500000|2020-04-23 10:25:00|4419.5|4418.5|4424.5|4423.5|4425|4424|4419|4418|151
1587637800000|2020-04-23 10:30:00|4423.7|4422.7|4419.5|4418.5|4423.7|4422.7|4415.7|4414.7|117
1587638100000|2020-04-23 10:35:00|4419.2|4418.2|4418.5|4417.5|4421.2|4420.2|4417.5|4416.5|83
1587638400000|2020-04-23 10:40:00|4418.2|4417.2|4420.7|4419.7|4421.7|4420.7|4415.2|4414.2|111
1587638700000|2020-04-23 10:45:00|4420.5|4419.5|4423.2|4422.2|4423.2|4422.2|4420|4419|55
1587639000000|2020-04-23 10:50:00|4423.5|4422.5|4419.2|4418.2|4424.2|4423.2|4418.5|4417.5|82
1587639300000|2020-04-23 10:55:00|4419.5|4418.5|4411|4410|4420|4419|4410.7|4409.7|151
1587639600000|2020-04-23 11:00:00|4411.2|4410.2|4417.2|4416.2|4422|4421|4411|4410|184
1587639900000|2020-04-23 11:05:00|4417|4416|4427.7|4426.7|4428|4427|4416.7|4415.7|123
1587640200000|2020-04-23 11:10:00|4428|4427|4423|4422|4430.2|4429.2|4422.7|4421.7|220
1587640500000|2020-04-23 11:15:00|4423.2|4422.2|4427.2|4426.2|4427.2|4426.2|4423|4422|104
1587640800000|2020-04-23 11:20:00|4427.5|4426.5|4429.7|4428.7|4430|4429|4425.2|4424.2|144
1587641100000|2020-04-23 11:25:00|4430|4429|4428.2|4427.2|4430.7|4429.7|4425.5|4424.5|88
1587641400000|2020-04-23 11:30:00|4428|4427|4432|4431|4432.2|4431.2|4428|4427|87
1587641700000|2020-04-23 11:35:00|4431.7|4430.7|4435|4434|4435.2|4434.2|4431.2|4430.2|111
1587642000000|2020-04-23 11:40:00|4434.7|4433.7|4432.1|4431.1|4436.1|4435.1|4431.6|4430.6|182
1587642300000|2020-04-23 11:45:00|4431.8|4430.8|4428.8|4427.8|4432.1|4431.1|4428.6|4427.6|115
1587642600000|2020-04-23 11:50:00|4429.1|4428.1|4427.8|4426.8|4429.3|4428.3|4426.1|4425.1|84
1587642900000|2020-04-23 11:55:00|4427.6|4426.6|4431.3|4430.3|4431.6|4430.6|4427.3|4426.3|123
1587643200000|2020-04-23 12:00:00|4431.1|4430.1|4420.3|4419.3|4431.6|4430.6|4420.3|4419.3|203
1587643500000|2020-04-23 12:05:00|4420.1|4419.1|4421.6|4420.6|4422.1|4421.1|4416.8|4415.8|142
1587643800000|2020-04-23 12:10:00|4421.3|4420.3|4422.1|4421.1|4424.8|4423.8|4420.1|4419.1|100
1587644100000|2020-04-23 12:15:00|4421.8|4420.8|4420.3|4419.3|4425.3|4424.3|4419.8|4418.8|132
1587644400000|2020-04-23 12:20:00|4420.6|4419.6|4423.8|4422.8|4424.3|4423.3|4420.3|4419.3|131
1587644700000|2020-04-23 12:25:00|4424.3|4423.3|4425.3|4424.3|4426.8|4425.8|4423.6|4422.6|129
1587645000000|2020-04-23 12:30:00|4425.1|4424.1|4430.3|4429.3|4433.3|4432.3|4424.8|4423.8|356
1587645300000|2020-04-23 12:35:00|4430.6|4429.6|4431.3|4430.3|4431.8|4430.8|4429.1|4428.1|130
1587645600000|2020-04-23 12:40:00|4431.1|4430.1|4428.1|4427.1|4431.3|4430.3|4428.1|4427.1|141
1587645900000|2020-04-23 12:45:00|4428.3|4427.3|4431.8|4430.8|4434.8|4433.8|4428.3|4427.3|183
1587646200000|2020-04-23 12:50:00|4431.6|4430.6|4435.8|4434.8|4439.3|4438.3|4430.6|4429.6|235
1587646500000|2020-04-23 12:55:00|4435.6|4434.6|4436.3|4435.3|4438.8|4437.8|4434.8|4433.8|188
1587646800000|2020-04-23 13:00:00|4436.6|4435.6|4430.8|4429.8|4437.3|4436.3|4430.1|4429.1|173
1587647100000|2020-04-23 13:05:00|4431.1|4430.1|4432.3|4431.3|4436.1|4435.1|4430.8|4429.8|125
1587647400000|2020-04-23 13:10:00|4432.1|4431.1|4429.8|4428.8|4432.8|4431.8|4429.1|4428.1|123
1587647700000|2020-04-23 13:15:00|4430.1|4429.1|4429.3|4428.3|4431.3|4430.3|4428.8|4427.8|137
1587648000000|2020-04-23 13:20:00|4429.1|4428.1|4429.6|4428.6|4431.3|4430.3|4425.8|4424.8|313
1587648300000|2020-04-23 13:25:00|4429.3|4428.3|4431.1|4430.1|4431.8|4430.8|4428.3|4427.3|87
1587648600000|2020-04-23 13:30:00|4430.8|4429.8|4447.8|4446.8|4450.8|4449.8|4429.3|4428.3|697
1587648900000|2020-04-23 13:35:00|4448.1|4447.1|4449.3|4448.3|4453.3|4452.3|4448.1|4447.1|528
1587649200000|2020-04-23 13:40:00|4449.6|4448.6|4447.8|4446.8|4452.8|4451.8|4444.6|4443.6|274
1587649500000|2020-04-23 13:45:00|4448.3|4447.3|4444.3|4443.3|4449.1|4448.1|4442.8|4441.8|204
1587649800000|2020-04-23 13:50:00|4444.6|4443.6|4441.1|4440.1|4444.8|4443.8|4439.3|4438.3|194
1587650100000|2020-04-23 13:55:00|4440.8|4439.8|4443.8|4442.8|4444.3|4443.3|4439.3|4438.3|232
1587650400000|2020-04-23 14:00:00|4444.1|4443.1|4443.6|4442.6|4446.6|4445.6|4437.1|4436.1|239
1587650700000|2020-04-23 14:05:00|4444.3|4443.3|4457.6|4456.6|4459.1|4458.1|4443.8|4442.8|219
1587651000000|2020-04-23 14:10:00|4457.8|4456.8|4461.1|4460.1|4462.6|4461.6|4454.3|4453.3|396
1587651300000|2020-04-23 14:15:00|4461.3|4460.3|4470.8|4469.8|4472.3|4471.3|4456.8|4455.8|405
1587651600000|2020-04-23 14:20:00|4470.6|4469.6|4475.3|4474.3|4476.1|4475.1|4469.1|4468.1|823
1587651900000|2020-04-23 14:25:00|4475.1|4474.1|4480.6|4479.6|4485.1|4484.1|4474.3|4473.3|347
1587652200000|2020-04-23 14:30:00|4480.8|4479.8|4489.6|4488.6|4489.8|4488.8|4479.1|4478.1|523
1587652500000|2020-04-23 14:35:00|4489.3|4488.3|4488.3|4487.3|4490.6|4489.6|4486.1|4485.1|274
1587652800000|2020-04-23 14:40:00|4488.6|4487.6|4496.8|4495.8|4497.6|4496.6|4486.3|4485.3|536
1587653100000|2020-04-23 14:45:00|4496.6|4495.6|4483.3|4482.3|4497.3|4496.3|4481.6|4480.6|753
1587653400000|2020-04-23 14:50:00|4483.6|4482.6|4475.3|4474.3|4485.3|4484.3|4473.3|4472.3|554
1587653700000|2020-04-23 14:55:00|4475.6|4474.6|4478.1|4477.1|4481.8|4480.8|4475.3|4474.3|524
1587654000000|2020-04-23 15:00:00|4478.8|4477.8|4470.3|4469.3|4479.6|4478.6|4470.3|4469.3|353
1587654300000|2020-04-23 15:05:00|4470.6|4469.6|4464.8|4463.8|4470.6|4469.6|4463.1|4462.1|311
1587654600000|2020-04-23 15:10:00|4464.3|4463.3|4458.6|4457.6|4466.8|4465.8|4452.3|4451.3|524
1587654900000|2020-04-23 15:15:00|4458.8|4457.8|4457.8|4456.8|4462.1|4461.1|4454.8|4453.8|403
1587655200000|2020-04-23 15:20:00|4458.1|4457.1|4454.8|4453.8|4459.3|4458.3|4453.8|4452.8|397
1587655500000|2020-04-23 15:25:00|4455.1|4454.1|4460.8|4459.8|4468.8|4467.8|4454.6|4453.6|1200
1587655800000|2020-04-23 15:30:00|4461.3|4460.3|4452.8|4450.8|4464.8|4462.8|4447.6|4445.6|2849
1587656100000|2020-04-23 15:35:00|4453.8|4451.8|4443.3|4441.3|4456.1|4454.1|4441.6|4439.6|1281
1587656400000|2020-04-23 15:40:00|4443.1|4441.1|4439.3|4437.3|4445.6|4443.6|4438.1|4436.1|1052
1587656700000|2020-04-23 15:45:00|4439.1|4437.1|4441.3|4439.3|4442.8|4440.8|4432.3|4430.3|241
1587657000000|2020-04-23 15:50:00|4441.1|4439.1|4439.8|4437.8|4446.6|4444.6|4439.1|4437.1|414
1587657300000|2020-04-23 15:55:00|4439.6|4437.6|4441.1|4439.1|4443.3|4441.3|4438.3|4436.3|172
1587657600000|2020-04-23 16:00:00|4441.3|4439.3|4446.3|4444.3|4447.3|4445.3|4439.1|4437.1|104
1587657900000|2020-04-23 16:05:00|4446.6|4444.6|4454.8|4452.8|4454.8|4452.8|4445.8|4443.8|128
1587658200000|2020-04-23 16:10:00|4455.1|4453.1|4450.8|4448.8|4455.1|4453.1|4449.3|4447.3|81
1587658500000|2020-04-23 16:15:00|4451.1|4449.1|4452.1|4450.1|4455.3|4453.3|4449.3|4447.3|110
1587658800000|2020-04-23 16:20:00|4452.3|4450.3|4456.6|4454.6|4456.8|4454.8|4450.6|4448.6|96
1587659100000|2020-04-23 16:25:00|4456.3|4454.3|4458.3|4456.3|4458.6|4456.6|4453.8|4451.8|103
1587659400000|2020-04-23 16:30:00|4458.6|4456.6|4456.8|4454.8|4458.6|4456.6|4453.8|4451.8|48
1587659700000|2020-04-23 16:35:00|4456.6|4454.6|4455.8|4453.8|4456.8|4454.8|4452.3|4450.3|37
1587660000000|2020-04-23 16:40:00|4456.1|4454.1|4430.8|4428.8|4458.1|4456.1|4420.3|4418.3|708
1587660300000|2020-04-23 16:45:00|4430.3|4428.3|4430.6|4428.6|4442.8|4440.8|4401.8|4399.8|872
1587660600000|2020-04-23 16:50:00|4430.1|4428.1|4415.6|4413.6|4430.1|4428.1|4400.8|4398.8|514
1587660900000|2020-04-23 16:55:00|4415.3|4413.3|4418.1|4416.1|4426.3|4424.3|4413.6|4411.6|93
1587661200000|2020-04-23 17:00:00|4417.8|4415.8|4428.8|4426.8|4430.6|4428.6|4417.8|4415.8|100
1587661500000|2020-04-23 17:05:00|4428.1|4426.1|4429.1|4427.1|4431.3|4429.3|4421.6|4419.6|77
1587661800000|2020-04-23 17:10:00|4428.8|4426.8|4438.3|4436.3|4439.3|4437.3|4428.1|4426.1|75
1587662100000|2020-04-23 17:15:00|4438.1|4436.1|4428.1|4426.1|4440.6|4438.6|4427.3|4425.3|258
1587662400000|2020-04-23 17:20:00|4427.3|4425.3|4417.1|4415.1|4428.3|4426.3|4412.8|4410.8|197
1587662700000|2020-04-23 17:25:00|4416.8|4414.8|4417.6|4415.6|4418.6|4416.6|4408.6|4406.6|167
1587663000000|2020-04-23 17:30:00|4417.8|4415.8|4424.6|4422.6|4424.6|4422.6|4415.1|4413.1|145
1587663300000|2020-04-23 17:35:00|4424.8|4422.8|4416.6|4414.6|4425.8|4423.8|4416.6|4414.6|35
1587663600000|2020-04-23 17:40:00|4416.8|4414.8|4408.6|4406.6|4420.1|4418.1|4407.6|4405.6|65
1587663900000|2020-04-23 17:45:00|4408.3|4406.3|4406.1|4404.1|4416.6|4414.6|4404.8|4402.8|56
1587664200000|2020-04-23 17:50:00|4406.3|4404.3|4399.8|4397.8|4407.6|4405.6|4397.1|4395.1|105
1587664500000|2020-04-23 17:55:00|4400.1|4398.1|4407.1|4405.1|4409.6|4407.6|4396.3|4394.3|66
1587664800000|2020-04-23 18:00:00|4406.6|4404.6|4412.8|4410.8|4414.3|4412.3|4406.1|4404.1|140
1587665100000|2020-04-23 18:05:00|4412.6|4410.6|4408.1|4406.1|4415.8|4413.8|4407.8|4405.8|137
1587665400000|2020-04-23 18:10:00|4407.8|4405.8|4407.6|4405.6|4409.8|4407.8|4400.6|4398.6|121
1587665700000|2020-04-23 18:15:00|4407.3|4405.3|4413.1|4411.1|4416.1|4414.1|4407.1|4405.1|38
1587666000000|2020-04-23 18:20:00|4412.8|4410.8|4419.3|4417.3|4419.3|4417.3|4411.6|4409.6|11
1587666300000|2020-04-23 18:25:00|4419.6|4417.6|4418.6|4416.6|4422.1|4420.1|4414.8|4412.8|27
1587666600000|2020-04-23 18:30:00|4418.8|4416.8|4424.3|4422.3|4428.6|4426.6|4417.6|4415.6|58
1587666900000|2020-04-23 18:35:00|4424.6|4422.6|4421.3|4419.3|4427.6|4425.6|4420.3|4418.3|74
1587667200000|2020-04-23 18:40:00|4421.8|4419.8|4425.6|4423.6|4428.3|4426.3|4421.8|4419.8|49
1587667500000|2020-04-23 18:45:00|4425.8|4423.8|4417.3|4415.3|4426.6|4424.6|4416.6|4414.6|147
1587667800000|2020-04-23 18:50:00|4417.8|4415.8|4422.8|4420.8|4425.1|4423.1|4417.1|4415.1|36
1587668100000|2020-04-23 18:55:00|4423.1|4421.1|4423.8|4421.8|4427.1|4425.1|4422.6|4420.6|39
1587668400000|2020-04-23 19:00:00|4423.6|4421.6|4421.8|4419.8|4425.1|4423.1|4420.8|4418.8|26
1587668700000|2020-04-23 19:05:00|4421.6|4419.6|4415.6|4413.6|4421.6|4419.6|4415.6|4413.6|30
1587669000000|2020-04-23 19:10:00|4415.3|4413.3|4407.3|4405.3|4415.6|4413.6|4406.3|4404.3|62
1587669300000|2020-04-23 19:15:00|4407.1|4405.1|4402.6|4400.6|4409.6|4407.6|4401.8|4399.8|77
1587669600000|2020-04-23 19:20:00|4402.3|4400.3|4404.8|4402.8|4405.8|4403.8|4399.6|4397.6|67
1587669900000|2020-04-23 19:25:00|4404.6|4402.6|4405.3|4403.3|4407.6|4405.6|4401.8|4399.8|34
1587670200000|2020-04-23 19:30:00|4405.1|4403.1|4409.6|4407.6|4412.1|4410.1|4398.8|4396.8|89
1587670500000|2020-04-23 19:35:00|4409.3|4407.3|4409.1|4407.1|4411.1|4409.1|4406.3|4404.3|148
1587670800000|2020-04-23 19:40:00|4409.3|4407.3|4406.1|4404.1|4414.1|4412.1|4405.6|4403.6|26
1587671100000|2020-04-23 19:45:00|4405.8|4403.8|4404.6|4402.6|4409.6|4407.6|4400.1|4398.1|134
1587671400000|2020-04-23 19:50:00|4403.6|4401.6|4400.3|4398.3|4406.1|4404.1|4394.6|4392.6|400
1587671700000|2020-04-23 19:55:00|4400.1|4398.1|4401.1|4399.1|4406.6|4404.6|4396.3|4394.3|88
1587672000000|2020-04-23 20:00:00|4398.3|4396.3|4398.2|4394.2|4401.8|4397.8|4395.9|4391.9|0
1587672300000|2020-04-23 20:05:00|4398|4394|4397.1|4393.1|4399|4395|4394.9|4390.9|0
1587672600000|2020-04-23 20:10:00|4397.2|4393.2|4394.9|4390.9|4399.5|4395.5|4391.8|4387.8|0
1587672900000|2020-04-23 20:15:00|4395|4391|4395.6|4391.6|4395.6|4391.6|4394|4390|0
1587673200000|2020-04-23 20:20:00|4395.8|4391.8|4396.3|4392.3|4396.7|4392.7|4395.6|4391.6|0
1587673500000|2020-04-23 20:25:00|4396.4|4392.4|4397.2|4393.2|4398.8|4394.8|4396.2|4392.2|0
1587673800000|2020-04-23 20:30:00|4397.3|4393.3|4393.8|4389.8|4397.4|4393.4|4392.2|4388.2|0
1587674100000|2020-04-23 20:35:00|4394.2|4390.2|4394.3|4390.3|4395.6|4391.6|4393.8|4389.8|0
1587674400000|2020-04-23 20:40:00|4394.6|4390.6|4400.3|4396.3|4400.6|4396.6|4394.3|4390.3|0
1587674700000|2020-04-23 20:45:00|4400.6|4396.6|4401.9|4397.9|4403|4399|4400.6|4396.6|0
1587675000000|2020-04-23 20:50:00|4401.6|4397.6|4397.7|4393.7|4401.9|4397.9|4397.7|4393.7|0
1587675300000|2020-04-23 20:55:00|4397.8|4393.8|4395.6|4391.6|4399.4|4395.4|4395.4|4391.4|0
1587675600000|2020-04-23 21:00:00|4395.4|4391.4|4395.5|4391.5|4395.6|4391.6|4394.6|4390.6|0
1587675900000|2020-04-23 21:05:00|4395.8|4391.8|4395|4391|4395.9|4391.9|4394.7|4390.7|0
1587676200000|2020-04-23 21:10:00|4394.9|4390.9|4394|4390|4394.9|4390.9|4394|4390|0
1587676500000|2020-04-23 21:15:00|4394.3|4390.3|4394.3|4390.3|4394.4|4390.4|4393.2|4389.2|0
1587676800000|2020-04-23 21:20:00|4394.7|4390.7|4394.5|4390.5|4394.9|4390.9|4394.2|4390.2|0
1587677100000|2020-04-23 21:25:00|4394.6|4390.6|4394|4390|4394.6|4390.6|4393.4|4389.4|0
1587677400000|2020-04-23 21:30:00|4393.7|4389.7|4393.7|4389.7|4394.1|4390.1|4393.7|4389.7|0
1587677700000|2020-04-23 21:35:00|4393.6|4389.6|4393.3|4389.3|4393.7|4389.7|4393.1|4389.1|0
1587678000000|2020-04-23 21:40:00|4393.4|4389.4|4396.1|4392.1|4396.7|4392.7|4393.4|4389.4|0
1587678300000|2020-04-23 21:45:00|4396.5|4392.5|4396|4392|4396.5|4392.5|4395.4|4391.4|0
1587678600000|2020-04-23 21:50:00|4396.1|4392.1|4395.4|4391.4|4396.2|4392.2|4395.4|4391.4|0
1587678900000|2020-04-23 21:55:00|4395.3|4391.3|4394.9|4390.9|4395.6|4391.6|4394.7|4390.7|0
1587679200000|2020-04-23 22:00:00|4393.8|4389.8|4396.9|4392.9|4398.4|4394.4|4385.1|4381.1|0
1587679500000|2020-04-23 22:05:00|4397|4393|4395.3|4391.3|4397.2|4393.2|4389.4|4385.4|0
1587679800000|2020-04-23 22:10:00|4395.9|4391.9|4395.4|4391.4|4398.6|4394.6|4394.8|4390.8|0
1587680100000|2020-04-23 22:15:00|4395.8|4391.8|4390.7|4386.7|4396.1|4392.1|4388.2|4384.2|0
1587680400000|2020-04-23 22:20:00|4390.8|4386.8|4389.7|4385.7|4392.1|4388.1|4387.2|4383.2|0
1587680700000|2020-04-23 22:25:00|4389.8|4385.8|4386|4382|4391.4|4387.4|4386|4382|0
1587681000000|2020-04-23 22:30:00|4386.2|4382.2|4388.4|4384.4|4389.2|4385.2|4384.5|4380.5|0
1587681300000|2020-04-23 22:35:00|4388.3|4384.3|4373.4|4369.4|4390.1|4386.1|4371.3|4367.3|0
1587681600000|2020-04-23 22:40:00|4373.5|4369.5|4377.5|4373.5|4377.6|4373.6|4369.6|4365.6|0
1587681900000|2020-04-23 22:45:00|4377.4|4373.4|4376|4372|4378.7|4374.7|4374|4370|0
1587682200000|2020-04-23 22:50:00|4375.9|4371.9|4378.2|4374.2|4378.6|4374.6|4373.5|4369.5|0
1587682500000|2020-04-23 22:55:00|4378.1|4374.1|4376.4|4372.4|4378.5|4374.5|4376.1|4372.1|0
1587682800000|2020-04-23 23:00:00|4376.3|4372.3|4377.2|4373.2|4378.9|4374.9|4375.9|4371.9|0
1587683100000|2020-04-23 23:05:00|4377.4|4373.4|4374.5|4370.5|4377.4|4373.4|4373.8|4369.8|0
1587683400000|2020-04-23 23:10:00|4374.6|4370.6|4370.9|4366.9|4375.8|4371.8|4370.9|4366.9|0
1587683700000|2020-04-23 23:15:00|4370.8|4366.8|4374.2|4371.2|4374.2|4371.2|4370.5|4366.8|0
1587684000000|2020-04-23 23:20:00|4374.5|4371.5|4374.2|4371.2|4377.5|4374.5|4374.2|4371.2|0
1587684300000|2020-04-23 23:25:00|4373.9|4370.9|4377.1|4374.1|4378.5|4375.5|4373.9|4370.9|0
1587684600000|2020-04-23 23:30:00|4377.3|4374.3|4375.1|4372.1|4379.3|4376.3|4375.1|4372.1|0
1587684900000|2020-04-23 23:35:00|4375.2|4372.2|4377.6|4374.6|4378.4|4375.4|4373.6|4370.6|0
1587685200000|2020-04-23 23:40:00|4377.7|4374.7|4373.4|4370.4|4378.9|4375.9|4372.1|4369.1|0
1587685500000|2020-04-23 23:45:00|4373.7|4370.7|4375.5|4372.5|4375.7|4372.7|4373.2|4370.2|0
1587685800000|2020-04-23 23:50:00|4375.7|4372.7|4376.3|4373.3|4378.3|4375.3|4375.3|4372.3|0
1587686100000|2020-04-23 23:55:00|4376.4|4373.4|4376.8|4373.8|4378.5|4375.5|4376.4|4373.4|0
1587686400000|2020-04-24 00:00:00|4376.7|4373.7|4380.9|4377.9|4381.4|4378.4|4374.6|4371.6|0
1587686700000|2020-04-24 00:05:00|4381|4378|4374.6|4371.6|4381|4378|4373.1|4370.1|0
1587687000000|2020-04-24 00:10:00|4374.7|4371.7|4377.1|4374.1|4377.1|4374.1|4366.9|4363.9|0
1587687300000|2020-04-24 00:15:00|4376.9|4373.9|4374.9|4371.9|4380.7|4377.7|4371.9|4368.9|0
1587687600000|2020-04-24 00:20:00|4375|4372|4373.5|4370.5|4376.5|4373.5|4372|4369|0
1587687900000|2020-04-24 00:25:00|4373.4|4370.4|4370.6|4367.6|4374.3|4371.3|4369.1|4366.1|0
1587688200000|2020-04-24 00:30:00|4370.5|4367.5|4364.2|4361.2|4373.8|4370.8|4364|4361|0
1587688500000|2020-04-24 00:35:00|4364.5|4361.5|4363.1|4360.1|4367.3|4364.3|4363|4360|0
1587688800000|2020-04-24 00:40:00|4363.4|4360.4|4367.4|4364.4|4367.6|4364.6|4363.4|4360.4|0
1587689100000|2020-04-24 00:45:00|4367.1|4364.1|4363.2|4360.2|4369.3|4366.3|4363.2|4360.2|0
1587689400000|2020-04-24 00:50:00|4363.3|4360.3|4360.2|4357.2|4366.3|4363.3|4358.5|4355.5|0
1587689700000|2020-04-24 00:55:00|4360.3|4357.3|4363.5|4360.5|4363.6|4360.6|4360.3|4357.3|0
1587690000000|2020-04-24 01:00:00|4363.6|4360.6|4366.7|4363.7|4369.5|4366.5|4363.6|4360.6|0
1587690300000|2020-04-24 01:05:00|4367|4364|4366.8|4363.8|4368.2|4365.2|4363.7|4360.7|0
1587690600000|2020-04-24 01:10:00|4366.9|4363.9|4366.1|4363.1|4368.9|4365.9|4365.2|4362.2|0
1587690900000|2020-04-24 01:15:00|4366.2|4363.2|4361.5|4358.5|4366.2|4363.2|4359.2|4356.2|0
1587691200000|2020-04-24 01:20:00|4361.4|4358.4|4358.9|4355.9|4362.3|4359.3|4356.6|4353.6|0
1587691500000|2020-04-24 01:25:00|4359|4356|4360.4|4357.4|4360.5|4357.5|4356|4353|0
1587691800000|2020-04-24 01:30:00|4360.5|4357.5|4363.4|4360.4|4363.4|4360.4|4357.2|4354.2|0
1587692100000|2020-04-24 01:35:00|4363.3|4360.3|4367.8|4364.8|4369.4|4366.4|4361.9|4358.9|0
1587692400000|2020-04-24 01:40:00|4367.9|4364.9|4369.3|4366.3|4369.4|4366.4|4365.1|4362.1|0
1587692700000|2020-04-24 01:45:00|4369.2|4366.2|4369.2|4366.2|4369.4|4366.4|4366.2|4363.2|0
1587693000000|2020-04-24 01:50:00|4369.3|4366.3|4366.2|4363.2|4370.8|4367.8|4364.7|4361.7|0
1587693300000|2020-04-24 01:55:00|4366.1|4363.1|4361.8|4358.8|4367.7|4364.7|4361.8|4358.8|0
1587693600000|2020-04-24 02:00:00|4361.5|4358.5|4366.7|4363.7|4368.2|4365.2|4359.6|4356.6|0
1587693900000|2020-04-24 02:05:00|4366.8|4363.8|4362.8|4359.8|4370|4367|4362.8|4359.8|0
1587694200000|2020-04-24 02:10:00|4362.9|4359.9|4366.8|4363.8|4366.8|4363.8|4359.9|4356.9|0
1587694500000|2020-04-24 02:15:00|4366.5|4363.5|4366.1|4363.1|4367.6|4364.6|4364.5|4361.5|0
1587694800000|2020-04-24 02:20:00|4366|4363|4366.1|4363.1|4366.1|4363.1|4363.1|4360.1|0
1587695100000|2020-04-24 02:25:00|4366|4363|4363.7|4360.7|4366.1|4363.1|4362.9|4359.9|0
1587695400000|2020-04-24 02:30:00|4363.4|4360.4|4369|4366|4369|4366|4362.9|4359.9|0
1587695700000|2020-04-24 02:35:00|4368.7|4365.7|4369.1|4366.1|4372|4369|4367.5|4364.5|0
1587696000000|2020-04-24 02:40:00|4369.2|4366.2|4374.5|4371.5|4375.2|4372.2|4369.2|4366.2|0
1587696300000|2020-04-24 02:45:00|4374.6|4371.6|4373.7|4370.7|4375|4372|4370.7|4367.7|0
1587696600000|2020-04-24 02:50:00|4373.8|4370.8|4364.9|4361.9|4374.5|4371.5|4364.1|4361.1|0
1587696900000|2020-04-24 02:55:00|4365.5|4362.5|4370.6|4367.6|4372.2|4369.2|4365.5|4362.5|0
1587697200000|2020-04-24 03:00:00|4370.7|4367.7|4368.9|4365.9|4373.7|4370.7|4368.8|4365.8|0
1587697500000|2020-04-24 03:05:00|4368.8|4365.8|4371.2|4368.2|4371.3|4368.3|4368.1|4365.1|0
1587697800000|2020-04-24 03:10:00|4371.1|4368.1|4369|4366|4371.2|4368.2|4367.4|4364.4|0
1587698100000|2020-04-24 03:15:00|4368.7|4365.7|4368|4365|4369.6|4366.6|4365|4362|0
1587698400000|2020-04-24 03:20:00|4368.1|4365.1|4367.2|4364.2|4369.5|4366.5|4365|4362|0
1587698700000|2020-04-24 03:25:00|4367.1|4364.1|4368|4365|4368|4365|4366.5|4363.5|0
1587699000000|2020-04-24 03:30:00|4368.1|4365.1|4368.1|4365.1|4369.5|4366.5|4366.1|4363.1|0
1587699300000|2020-04-24 03:35:00|4368|4365|4371|4368|4372.4|4369.4|4368|4365|0
1587699600000|2020-04-24 03:40:00|4370.9|4367.9|4366.4|4363.4|4370.9|4367.9|4366.4|4363.4|0
1587699900000|2020-04-24 03:45:00|4365.9|4362.9|4366.4|4363.4|4367.3|4364.3|4365|4362|0
1587700200000|2020-04-24 03:50:00|4365|4362|4366.6|4363.6|4368.1|4365.1|4365|4362|0
1587700500000|2020-04-24 03:55:00|4366.7|4363.7|4366.5|4363.5|4366.7|4363.7|4365.1|4362.1|0
1587700800000|2020-04-24 04:00:00|4366|4363|4369|4366|4369.9|4366.9|4365.2|4362.2|0
1587701100000|2020-04-24 04:05:00|4368.7|4365.7|4369.9|4366.9|4370|4367|4368.2|4365.2|0
1587701400000|2020-04-24 04:10:00|4369.6|4366.6|4369.8|4366.8|4369.9|4366.9|4368.3|4365.3|0
1587701700000|2020-04-24 04:15:00|4369.5|4366.5|4369.8|4366.8|4369.8|4366.8|4368.3|4365.3|0
1587702000000|2020-04-24 04:20:00|4369.7|4366.7|4371.2|4368.2|4371.3|4368.3|4368.2|4365.2|0
1587702300000|2020-04-24 04:25:00|4371.1|4368.1|4371.3|4368.3|4371.3|4368.3|4369.7|4366.7|0
1587702600000|2020-04-24 04:30:00|4371.2|4368.2|4371.2|4368.2|4371.4|4368.4|4369.6|4366.6|0
1587702900000|2020-04-24 04:35:00|4370.9|4367.9|4369.6|4366.6|4371.2|4368.2|4369.5|4366.5|0
1587703200000|2020-04-24 04:40:00|4369.9|4366.9|4366.4|4363.4|4371|4368|4366.2|4363.2|0
1587703500000|2020-04-24 04:45:00|4366.3|4363.3|4370.7|4367.7|4370.7|4367.7|4365.5|4362.5|0
1587703800000|2020-04-24 04:50:00|4370.6|4367.6|4369.1|4366.1|4370.6|4367.6|4369|4366|0
1587704100000|2020-04-24 04:55:00|4369.2|4366.2|4367.7|4364.7|4369.3|4366.3|4367.7|4364.7|0
1587704400000|2020-04-24 05:00:00|4367.8|4364.8|4361.8|4358.8|4367.8|4364.8|4361.6|4358.6|0
1587704700000|2020-04-24 05:05:00|4361.7|4358.7|4352.7|4349.7|4361.8|4358.8|4351.1|4348.1|0
1587705000000|2020-04-24 05:10:00|4352.8|4349.8|4358.1|4355.1|4360.3|4357.3|4352.8|4349.8|0
1587705300000|2020-04-24 05:15:00|4357.9|4354.9|4362|4359|4362|4359|4357.4|4354.4|0
1587705600000|2020-04-24 05:20:00|4361.9|4358.9|4363.4|4360.4|4366.3|4363.3|4361.2|4358.2|0
1587705900000|2020-04-24 05:25:00|4363.1|4360.1|4369.6|4366.6|4369.7|4366.7|4361.7|4358.7|0
1587706200000|2020-04-24 05:30:00|4369.7|4366.7|4369.9|4366.9|4372.8|4369.8|4369.7|4366.7|0
1587706500000|2020-04-24 05:35:00|4369.8|4366.8|4374.3|4371.3|4375.9|4372.9|4369.8|4366.8|0
1587706800000|2020-04-24 05:40:00|4379.3|4376.3|4384.2|4381.2|4384.9|4381.9|4379.3|4376.3|0
1587707100000|2020-04-24 05:45:00|4384.7|4381.7|4375.3|4372.3|4385.7|4382.7|4375.3|4372.3|0
1587707400000|2020-04-24 05:50:00|4375|4372|4377.5|4374.5|4378.4|4375.4|4373.8|4370.8|0
1587707700000|2020-04-24 05:55:00|4377.2|4374.2|4378.2|4375.2|4378.2|4375.2|4373.6|4370.6|0
1587708000000|2020-04-24 06:00:00|4377.7|4374.7|4368.3|4366.3|4377.7|4374.7|4361.8|4359.8|235
1587708300000|2020-04-24 06:05:00|4368.6|4366.6|4365.8|4363.8|4369.3|4367.3|4361.6|4359.6|79
1587708600000|2020-04-24 06:10:00|4366.1|4364.1|4376.8|4374.8|4378.1|4376.1|4362.8|4360.8|173
1587708900000|2020-04-24 06:15:00|4377.1|4375.1|4386.1|4384.1|4387.3|4385.3|4376.3|4374.3|226
1587709200000|2020-04-24 06:20:00|4386.3|4384.3|4386.8|4384.8|4390.8|4388.8|4381.3|4379.3|113
1587709500000|2020-04-24 06:25:00|4387.1|4385.1|4375.1|4373.1|4387.6|4385.6|4374.8|4372.8|117
1587709800000|2020-04-24 06:30:00|4374.8|4372.8|4379.3|4377.3|4381.3|4379.3|4373.3|4371.3|156
1587710100000|2020-04-24 06:35:00|4379.6|4377.6|4384.8|4382.8|4386.6|4384.6|4379.3|4377.3|204
1587710400000|2020-04-24 06:40:00|4384.6|4382.6|4386.3|4384.3|4387.3|4385.3|4381.1|4379.1|83
1587710700000|2020-04-24 06:45:00|4387.3|4385.3|4387.1|4385.1|4390.8|4388.8|4386.3|4384.3|94
1587711000000|2020-04-24 06:50:00|4387.3|4385.3|4389.8|4387.8|4396.8|4394.8|4386.6|4384.6|121
1587711300000|2020-04-24 06:55:00|4390.1|4388.1|4400.3|4398.3|4400.3|4398.3|4389.1|4387.1|264
1587711600000|2020-04-24 07:00:00|4400.8|4398.8|4386.3|4385.3|4400.8|4399.8|4375.8|4374.8|1295
1587711900000|2020-04-24 07:05:00|4385.8|4384.8|4395.1|4394.1|4407.8|4406.8|4385.8|4384.8|730
1587712200000|2020-04-24 07:10:00|4394.8|4393.8|4395.3|4394.3|4404.3|4403.3|4391.6|4390.6|431
1587712500000|2020-04-24 07:15:00|4393.8|4392.8|4385.8|4384.8|4396.8|4395.8|4385.6|4384.6|273
1587712800000|2020-04-24 07:20:00|4385.6|4384.6|4389.1|4388.1|4394.8|4393.8|4381.6|4380.6|282
1587713100000|2020-04-24 07:25:00|4389.3|4388.3|4385.6|4384.6|4393.1|4392.1|4379.8|4378.8|421
1587713400000|2020-04-24 07:30:00|4385.8|4384.8|4386.1|4385.1|4390.1|4389.1|4381.6|4380.6|365
1587713700000|2020-04-24 07:35:00|4385.8|4384.8|4390.3|4389.3|4392.6|4391.6|4383.8|4382.8|256
1587714000000|2020-04-24 07:40:00|4390.1|4389.1|4390.8|4389.8|4391.1|4390.1|4384.1|4383.1|167
1587714300000|2020-04-24 07:45:00|4390.6|4389.6|4387.8|4386.8|4394.8|4393.8|4387.1|4386.1|162
1587714600000|2020-04-24 07:50:00|4388.1|4387.1|4386.8|4385.8|4390.3|4389.3|4382.6|4381.6|184
1587714900000|2020-04-24 07:55:00|4387.1|4386.1|4385.6|4384.6|4387.6|4386.6|4382.8|4381.8|136
1587715200000|2020-04-24 08:00:00|4385.8|4384.8|4374.3|4373.3|4386.8|4385.8|4372.8|4371.8|237
1587715500000|2020-04-24 08:05:00|4374.1|4373.1|4378.6|4377.6|4379.3|4378.3|4373.3|4372.3|164
1587715800000|2020-04-24 08:10:00|4378.8|4377.8|4373.3|4372.3|4381.3|4380.3|4371.8|4370.8|251
1587716100000|2020-04-24 08:15:00|4373.6|4372.6|4368.3|4367.3|4374.8|4373.8|4366.8|4365.8|292
1587716400000|2020-04-24 08:20:00|4368.6|4367.6|4367.3|4366.3|4371.8|4370.8|4366.6|4365.6|320
1587716700000|2020-04-24 08:25:00|4367.6|4366.6|4373.6|4372.6|4375.6|4374.6|4367.3|4366.3|238
1587717000000|2020-04-24 08:30:00|4373.3|4372.3|4375.8|4374.8|4378.6|4377.6|4372.8|4371.8|208
1587717300000|2020-04-24 08:35:00|4376.1|4375.1|4376.6|4375.6|4376.8|4375.8|4372.8|4371.8|200
1587717600000|2020-04-24 08:40:00|4377.6|4376.6|4380.1|4379.1|4381.1|4380.1|4376.6|4375.6|270
1587717900000|2020-04-24 08:45:00|4380.3|4379.3|4384.6|4383.6|4385.1|4384.1|4379.6|4378.6|195
1587718200000|2020-04-24 08:50:00|4385.1|4384.1|4389.3|4388.3|4389.8|4388.8|4383.3|4382.3|198
1587718500000|2020-04-24 08:55:00|4389.6|4388.6|4391.8|4390.8|4392.8|4391.8|4389.1|4388.1|100
1587718800000|2020-04-24 09:00:00|4391.6|4390.6|4397.8|4396.8|4398.3|4397.3|4391.3|4390.3|143
1587719100000|2020-04-24 09:05:00|4398.1|4397.1|4411.8|4410.8|4411.8|4410.8|4397.6|4396.6|508
1587719400000|2020-04-24 09:10:00|4412.3|4411.3|4418.8|4417.8|4421.1|4420.1|4410.3|4409.3|509
1587719700000|2020-04-24 09:15:00|4418.6|4417.6|4420.1|4419.1|4423.1|4422.1|4418.3|4417.3|285
1587720000000|2020-04-24 09:20:00|4419.6|4418.6|4415.8|4414.8|4421.3|4420.3|4413.1|4412.1|453
1587720300000|2020-04-24 09:25:00|4416.1|4415.1|4416.6|4415.6|4423.3|4422.3|4415.3|4414.3|354
1587720600000|2020-04-24 09:30:00|4417.1|4416.1|4410.1|4409.1|4417.1|4416.1|4409.3|4408.3|144
1587720900000|2020-04-24 09:35:00|4410.3|4409.3|4407.6|4406.6|4411.1|4410.1|4406.6|4405.6|133
1587721200000|2020-04-24 09:40:00|4407.8|4406.8|4406.8|4405.8|4408.1|4407.1|4405.1|4404.1|262
1587721500000|2020-04-24 09:45:00|4407.1|4406.1|4416.3|4415.3|4416.6|4415.6|4406.8|4405.8|139
1587721800000|2020-04-24 09:50:00|4416.6|4415.6|4425.8|4424.8|4429.8|4428.8|4416.3|4415.3|300
1587722100000|2020-04-24 09:55:00|4426.1|4425.1|4419.6|4418.6|4428.8|4427.8|4419.6|4418.6|194
1587722400000|2020-04-24 10:00:00|4419.8|4418.8|4413.8|4412.8|4421.6|4420.6|4411.8|4410.8|201
1587722700000|2020-04-24 10:05:00|4413.6|4412.6|4414.1|4413.1|4414.8|4413.8|4412.3|4411.3|86
1587723000000|2020-04-24 10:10:00|4414.3|4413.3|4415.3|4414.3|4415.6|4414.6|4411.3|4410.3|79
1587723300000|2020-04-24 10:15:00|4415.6|4414.6|4423.1|4422.1|4423.6|4422.6|4415.1|4414.1|144
1587723600000|2020-04-24 10:20:00|4422.8|4421.8|4420.3|4419.3|4422.8|4421.8|4418.8|4417.8|123
1587723900000|2020-04-24 10:25:00|4420.1|4419.1|4418.1|4417.1|4422.1|4421.1|4417.8|4416.8|97
1587724200000|2020-04-24 10:30:00|4418.3|4417.3|4416.6|4415.6|4421.8|4420.8|4416.3|4415.3|170
1587724500000|2020-04-24 10:35:00|4416.8|4415.8|4417.1|4416.1|4418.3|4417.3|4413.1|4412.1|137
1587724800000|2020-04-24 10:40:00|4416.8|4415.8|4416.1|4415.1|4419.6|4418.6|4416.1|4415.1|89
1587725100000|2020-04-24 10:45:00|4416.3|4415.3|4415.8|4414.8|4419.8|4418.8|4413.8|4412.8|205
1587725400000|2020-04-24 10:50:00|4416.1|4415.1|4415.8|4414.8|4416.6|4415.6|4413.8|4412.8|79
1587725700000|2020-04-24 10:55:00|4416.1|4415.1|4436.1|4435.1|4436.1|4435.1|4416.1|4415.1|300
1587726000000|2020-04-24 11:00:00|4436.3|4435.3|4432.3|4431.3|4438.3|4437.3|4431.3|4430.3|312
1587726300000|2020-04-24 11:05:00|4432.6|4431.6|4430.8|4429.8|4436.6|4435.6|4430.3|4429.3|179
1587726600000|2020-04-24 11:10:00|4431.1|4430.1|4436.8|4435.8|4437.1|4436.1|4429.8|4428.8|84
1587726900000|2020-04-24 11:15:00|4437.1|4436.1|4430.8|4429.8|4437.6|4436.6|4430.3|4429.3|119
1587727200000|2020-04-24 11:20:00|4431.1|4430.1|4430.3|4429.3|4432.1|4431.1|4428.6|4427.6|78
1587727500000|2020-04-24 11:25:00|4430.1|4429.1|4436.8|4435.8|4437.6|4436.6|4428.6|4427.6|131
1587727800000|2020-04-24 11:30:00|4436.6|4435.6|4427.1|4426.1|4436.8|4435.8|4427.1|4426.1|272
1587728100000|2020-04-24 11:35:00|4427.3|4426.3|4428.3|4427.3|4429.8|4428.8|4427.3|4426.3|105
1587728400000|2020-04-24 11:40:00|4427.5|4426.5|4423.8|4422.8|4428.3|4427.3|4421.8|4420.8|155
1587728700000|2020-04-24 11:45:00|4423.5|4422.5|4417.5|4416.5|4423.5|4422.5|4417|4416|78
1587729000000|2020-04-24 11:50:00|4417.3|4416.3|4421|4420|4421.5|4420.5|4417|4416|86
1587729300000|2020-04-24 11:55:00|4420.8|4419.8|4422.5|4421.5|4422.5|4421.5|4419.5|4418.5|50
1587729600000|2020-04-24 12:00:00|4423|4422|4423|4422|4426.3|4425.3|4421.5|4420.5|108
1587729900000|2020-04-24 12:05:00|4423.3|4422.3|4427|4426|4428|4427|4422|4421|91
1587730200000|2020-04-24 12:10:00|4426.8|4425.8|4424.5|4423.5|4426.8|4425.8|4424|4423|79
1587730500000|2020-04-24 12:15:00|4424.8|4423.8|4424.5|4423.5|4426.5|4425.5|4422.3|4421.3|136
1587730800000|2020-04-24 12:20:00|4424|4423|4430.3|4429.3|4431.3|4430.3|4424|4423|219
1587731100000|2020-04-24 12:25:00|4430|4429|4431.5|4430.5|4433.3|4432.3|4429.8|4428.8|58
1587731400000|2020-04-24 12:30:00|4433.3|4432.3|4434.8|4433.8|4435|4434|4429.5|4428.5|198
1587731700000|2020-04-24 12:35:00|4435|4434|4441.8|4440.8|4442.5|4441.5|4433.3|4432.3|146
1587732000000|2020-04-24 12:40:00|4441.5|4440.5|4440.5|4439.5|4443|4442|4440|4439|94
1587732300000|2020-04-24 12:45:00|4440.8|4439.8|4447.8|4446.8|4448.3|4447.3|4440.3|4439.3|163
1587732600000|2020-04-24 12:50:00|4448|4447|4445.5|4444.5|4448.8|4447.8|4444.8|4443.8|175
1587732900000|2020-04-24 12:55:00|4445.3|4444.3|4445.3|4444.3|4446.8|4445.8|4443.8|4442.8|92
1587733200000|2020-04-24 13:00:00|4445|4444|4448.3|4447.3|4449.5|4448.5|4444.8|4443.8|137
1587733500000|2020-04-24 13:05:00|4448.5|4447.5|4436.5|4435.5|4448.8|4447.8|4435.3|4434.3|656
1587733800000|2020-04-24 13:10:00|4436.8|4435.8|4435.5|4434.5|4439.5|4438.5|4435.5|4434.5|57
1587734100000|2020-04-24 13:15:00|4435.3|4434.3|4435|4434|4437.8|4436.8|4434.8|4433.8|64
1587734400000|2020-04-24 13:20:00|4434.8|4433.8|4427.3|4426.3|4436|4435|4426.8|4425.8|147
1587734700000|2020-04-24 13:25:00|4427.5|4426.5|4431.5|4430.5|4431.8|4430.8|4425.3|4424.3|158
1587735000000|2020-04-24 13:30:00|4432.8|4431.8|4432|4431|4436|4435|4427.8|4426.8|446
1587735300000|2020-04-24 13:35:00|4431.8|4430.8|4432|4431|4435|4434|4428.5|4427.5|120
1587735600000|2020-04-24 13:40:00|4431.8|4430.8|4428.3|4427.3|4432.3|4431.3|4424.8|4423.8|316
1587735900000|2020-04-24 13:45:00|4428|4427|4419.3|4418.3|4429.3|4428.3|4416.8|4415.8|322
1587736200000|2020-04-24 13:50:00|4419|4418|4421|4420|4424.3|4423.3|4419|4418|172
1587736500000|2020-04-24 13:55:00|4421.5|4420.5|4412|4411|4421.5|4420.5|4409|4408|373
1587736800000|2020-04-24 14:00:00|4412.3|4411.3|4410.5|4409.5|4417.5|4416.5|4407.8|4406.8|372
1587737100000|2020-04-24 14:05:00|4410.8|4409.8|4405.5|4404.5|4416|4415|4405.3|4404.3|275
1587737400000|2020-04-24 14:10:00|4405.8|4404.8|4404.6|4403.6|4409.6|4408.6|4404.1|4403.1|311
1587737700000|2020-04-24 14:15:00|4404.8|4403.8|4407.1|4406.1|4409.6|4408.6|4402.1|4401.1|262
1587738000000|2020-04-24 14:20:00|4406.8|4405.8|4407.6|4406.6|4409.1|4408.1|4406.1|4405.1|166
1587738300000|2020-04-24 14:25:00|4407.3|4406.3|4402.6|4401.6|4409.1|4408.1|4398.6|4397.6|276
1587738600000|2020-04-24 14:30:00|4402.3|4401.3|4409.8|4408.8|4410.3|4409.3|4399.1|4398.1|257
1587738900000|2020-04-24 14:35:00|4409.6|4408.6|4414.8|4413.8|4415.3|4414.3|4408.3|4407.3|221
1587739200000|2020-04-24 14:40:00|4415.1|4414.1|4416.3|4415.3|4417.1|4416.1|4410.8|4409.8|171
1587739500000|2020-04-24 14:45:00|4416.6|4415.6|4412.3|4411.3|4417.3|4416.3|4410.3|4409.3|254
1587739800000|2020-04-24 14:50:00|4412.6|4411.6|4411.8|4410.8|4415.3|4414.3|4410.3|4409.3|271
1587740100000|2020-04-24 14:55:00|4412.1|4411.1|4408.6|4407.6|4412.8|4411.8|4405.8|4404.8|212
1587740400000|2020-04-24 15:00:00|4408.3|4407.3|4404.8|4403.8|4409.6|4408.6|4402.6|4401.6|531
1587740700000|2020-04-24 15:05:00|4404.6|4403.6|4405.3|4404.3|4408.8|4407.8|4403.6|4402.6|330
1587741000000|2020-04-24 15:10:00|4405.1|4404.1|4399.6|4398.6|4405.3|4404.3|4399.1|4398.1|514
1587741300000|2020-04-24 15:15:00|4399.3|4398.3|4403.3|4402.3|4406.8|4405.8|4399.1|4398.1|471
1587741600000|2020-04-24 15:20:00|4403.6|4402.6|4402.6|4401.6|4404.6|4403.6|4400.3|4399.3|339
1587741900000|2020-04-24 15:25:00|4402.3|4401.3|4394.3|4393.3|4404.6|4403.6|4393.3|4392.3|767
1587742200000|2020-04-24 15:30:00|4394.8|4393.8|4395.8|4393.8|4402.1|4400.1|4387.3|4385.3|2176
1587742500000|2020-04-24 15:35:00|4395.3|4393.3|4403.8|4401.8|4403.8|4401.8|4392.8|4390.8|890
1587742800000|2020-04-24 15:40:00|4404.1|4402.1|4399.1|4397.1|4404.1|4402.1|4398.6|4396.6|263
1587743100000|2020-04-24 15:45:00|4398.3|4396.3|4402.6|4400.6|4402.8|4400.8|4398.3|4396.3|156
1587743400000|2020-04-24 15:50:00|4402.3|4400.3|4404.8|4402.8|4406.6|4404.6|4401.6|4399.6|86
1587743700000|2020-04-24 15:55:00|4404.6|4402.6|4404.8|4402.8|4406.3|4404.3|4402.6|4400.6|40
1587744000000|2020-04-24 16:00:00|4404.6|4402.6|4407.1|4405.1|4407.3|4405.3|4401.3|4399.3|54
1587744300000|2020-04-24 16:05:00|4406.8|4404.8|4411.3|4409.3|4411.6|4409.6|4406.6|4404.6|170
1587744600000|2020-04-24 16:10:00|4410.6|4408.6|4407.3|4405.3|4410.8|4408.8|4406.6|4404.6|109
1587744900000|2020-04-24 16:15:00|4407.1|4405.1|4408.8|4406.8|4410.1|4408.1|4405.3|4403.3|52
1587745200000|2020-04-24 16:20:00|4408.6|4406.6|4405.1|4403.1|4408.8|4406.8|4402.8|4400.8|45
1587745500000|2020-04-24 16:25:00|4405.3|4403.3|4410.8|4408.8|4410.8|4408.8|4405.3|4403.3|52
1587745800000|2020-04-24 16:30:00|4410.1|4408.1|4410.3|4408.3|4411.6|4409.6|4409.8|4407.8|39
1587746100000|2020-04-24 16:35:00|4410.1|4408.1|4412.6|4410.6|4413.3|4411.3|4408.3|4406.3|66
1587746400000|2020-04-24 16:40:00|4412.3|4410.3|4415.1|4413.1|4416.3|4414.3|4411.3|4409.3|29
1587746700000|2020-04-24 16:45:00|4414.8|4412.8|4416.6|4414.6|4417.3|4415.3|4413.6|4411.6|21
1587747000000|2020-04-24 16:50:00|4415.8|4413.8|4414.1|4412.1|4416.8|4414.8|4413.1|4411.1|50
1587747300000|2020-04-24 16:55:00|4413.8|4411.8|4414.8|4412.8|4414.8|4412.8|4412.8|4410.8|7
1587747600000|2020-04-24 17:00:00|4414.6|4412.6|4413.1|4411.1|4414.8|4412.8|4411.8|4409.8|54
1587747900000|2020-04-24 17:05:00|4413.3|4411.3|4412.8|4410.8|4414.1|4412.1|4411.6|4409.6|9
1587748200000|2020-04-24 17:10:00|4412.6|4410.6|4413.1|4411.1|4414.1|4412.1|4410.3|4408.3|12
1587748500000|2020-04-24 17:15:00|4412.8|4410.8|4414.8|4412.8|4415.1|4413.1|4411.1|4409.1|2
1587748800000|2020-04-24 17:20:00|4414.6|4412.6|4413.6|4411.6|4414.8|4412.8|4412.1|4410.1|28
1587749100000|2020-04-24 17:25:00|4413.8|4411.8|4416.8|4414.8|4417.1|4415.1|4412.6|4410.6|35
1587749400000|2020-04-24 17:30:00|4416.6|4414.6|4415.1|4413.1|4418.1|4416.1|4414.6|4412.6|11
1587749700000|2020-04-24 17:35:00|4415.3|4413.3|4420.8|4418.8|4420.8|4418.8|4414.8|4412.8|44
1587750000000|2020-04-24 17:40:00|4421.3|4419.3|4424.8|4422.8|4425.8|4423.8|4420.8|4418.8|24
1587750300000|2020-04-24 17:45:00|4424.3|4422.3|4424.1|4422.1|4424.8|4422.8|4423.8|4421.8|15
1587750600000|2020-04-24 17:50:00|4423.8|4421.8|4426.3|4424.3|4427.3|4425.3|4423.3|4421.3|39
1587750900000|2020-04-24 17:55:00|4426.6|4424.6|4435.3|4433.3|4435.3|4433.3|4424.1|4422.1|112
1587751200000|2020-04-24 18:00:00|4435.6|4433.6|4433.3|4431.3|4437.3|4435.3|4428.8|4426.8|101
1587751500000|2020-04-24 18:05:00|4433.1|4431.1|4435.1|4433.1|4436.8|4434.8|4431.1|4429.1|73
1587751800000|2020-04-24 18:10:00|4434.8|4432.8|4434.3|4432.3|4434.8|4432.8|4431.8|4429.8|87
1587752100000|2020-04-24 18:15:00|4434.1|4432.1|4436.3|4434.3|4437.1|4435.1|4432.6|4430.6|87
1587752400000|2020-04-24 18:20:00|4436.6|4434.6|4430.8|4428.8|4437.1|4435.1|4430.3|4428.3|50
1587752700000|2020-04-24 18:25:00|4430.6|4428.6|4430.8|4428.8|4430.8|4428.8|4426.8|4424.8|29
1587753000000|2020-04-24 18:30:00|4430.6|4428.6|4428.1|4426.1|4432.1|4430.1|4428.1|4426.1|33
1587753300000|2020-04-24 18:35:00|4428.3|4426.3|4433.8|4431.8|4434.6|4432.6|4428.1|4426.1|43
1587753600000|2020-04-24 18:40:00|4433.6|4431.6|4433.8|4431.8|4434.8|4432.8|4431.8|4429.8|48
1587753900000|2020-04-24 18:45:00|4434.3|4432.3|4438.8|4436.8|4440.1|4438.1|4434.3|4432.3|123
1587754200000|2020-04-24 18:50:00|4438.6|4436.6|4433.8|4431.8|4440.6|4438.6|4433.8|4431.8|42
1587754500000|2020-04-24 18:55:00|4434.1|4432.1|4435.6|4433.6|4437.1|4435.1|4433.8|4431.8|32
1587754800000|2020-04-24 19:00:00|4435.8|4433.8|4430.8|4428.8|4435.8|4433.8|4430.8|4428.8|51
1587755100000|2020-04-24 19:05:00|4431.1|4429.1|4438.6|4436.6|4439.6|4437.6|4431.1|4429.1|68
1587755400000|2020-04-24 19:10:00|4438.3|4436.3|4435.8|4433.8|4440.3|4438.3|4432.8|4430.8|74
1587755700000|2020-04-24 19:15:00|4435.6|4433.6|4435.1|4433.1|4438.1|4436.1|4432.1|4430.1|58
1587756000000|2020-04-24 19:20:00|4435.3|4433.3|4441.8|4439.8|4442.1|4440.1|4433.6|4431.6|57
1587756300000|2020-04-24 19:25:00|4441.6|4439.6|4442.1|4440.1|4442.8|4440.8|4438.6|4436.6|18
1587756600000|2020-04-24 19:30:00|4441.8|4439.8|4443.3|4441.3|4443.8|4441.8|4440.1|4438.1|84
1587756900000|2020-04-24 19:35:00|4443.1|4441.1|4443.8|4441.8|4444.8|4442.8|4441.6|4439.6|73
1587757200000|2020-04-24 19:40:00|4444.6|4442.6|4452.1|4450.1|4455.1|4453.1|4444.6|4442.6|237
1587757500000|2020-04-24 19:45:00|4451.8|4449.8|4451.1|4449.1|4452.3|4450.3|4448.1|4446.1|81
1587757800000|2020-04-24 19:50:00|4451.3|4449.3|4445.3|4443.3|4452.3|4450.3|4440.1|4438.1|170
1587758100000|2020-04-24 19:55:00|4445.1|4443.1|4445.6|4443.6|4446.1|4444.1|4437.8|4435.8|140
1587758400000|2020-04-24 20:00:00|4457.3|4455.3|4444.8|4440.8|4457.3|4455.3|4444.3|4440.3|2
1587758700000|2020-04-24 20:05:00|4445.1|4441.1|4448.4|4444.4|4450.2|4446.2|4443.7|4439.7|0
1587759000000|2020-04-24 20:10:00|4448.5|4444.5|4447.9|4443.9|4449.1|4445.1|4446.8|4442.8|0
1587759300000|2020-04-24 20:15:00|4451.6|4447.6|4451.1|4447.1|4451.8|4447.8|4450.6|4446.6|0
1587759600000|2020-04-24 20:20:00|4450.7|4446.7|4451|4447|4451.2|4447.2|4450.6|4446.6|0
1587759900000|2020-04-24 20:25:00|4450.7|4446.7|4450.1|4446.1|4450.8|4446.8|4449.6|4445.6|0
1587760200000|2020-04-24 20:30:00|4449.9|4445.9|4450.7|4446.7|4451.2|4447.2|4448.1|4444.1|0
1587760500000|2020-04-24 20:35:00|4450.8|4446.8|4450.6|4446.6|4451.4|4447.4|4449.8|4445.8|0
1587760800000|2020-04-24 20:40:00|4450.3|4446.3|4450|4446|4451.1|4447.1|4449.2|4445.2|0
1587761100000|2020-04-24 20:45:00|4449.9|4445.9|4449.9|4445.9|4450.2|4446.2|4449.1|4445.1|0
1587761400000|2020-04-24 20:50:00|4449.6|4445.6|4450|4446|4450.3|4446.3|4448.9|4444.9|0
1587761700000|2020-04-24 20:55:00|4449.9|4445.9|4449|4445|4451|4447|4448.3|4444.3|0
1587938400000|2020-04-26 22:00:00|4461.1|4457.1|4463.2|4459.2|4469.6|4465.6|4461|4457|0
1587938700000|2020-04-26 22:05:00|4463.3|4459.3|4448.2|4444.2|4463.8|4459.8|4445.6|4441.6|0
1587939000000|2020-04-26 22:10:00|4447.6|4443.6|4450.1|4446.1|4452.2|4448.2|4445|4441|0
1587939300000|2020-04-26 22:15:00|4449.7|4445.7|4448.3|4444.3|4450.1|4446.1|4447.3|4443.3|0
1587939600000|2020-04-26 22:20:00|4448.1|4444.1|4449.7|4445.7|4450.7|4446.7|4447.3|4443.3|0
1587939900000|2020-04-26 22:25:00|4449.8|4445.8|4446.9|4442.9|4450.4|4446.4|4443.8|4439.8|0
1587940200000|2020-04-26 22:30:00|4446.7|4442.7|4440|4436|4447.6|4443.6|4437|4433|0
1587940500000|2020-04-26 22:35:00|4439.9|4435.9|4437.4|4433.4|4440.6|4436.6|4434.4|4430.4|0
1587940800000|2020-04-26 22:40:00|4437.5|4433.5|4437.8|4433.8|4440.8|4436.8|4437.5|4433.5|0
1587941100000|2020-04-26 22:45:00|4437.6|4433.6|4440.3|4436.3|4440.9|4436.9|4437.5|4433.5|0
1587941400000|2020-04-26 22:50:00|4440.4|4436.4|4439.9|4435.9|4445.1|4441.1|4438.5|4434.5|0
1587941700000|2020-04-26 22:55:00|4440|4436|4437.6|4433.6|4441|4437|4435.8|4431.8|0
1587942000000|2020-04-26 23:00:00|4437.7|4433.7|4443.1|4439.1|4443.6|4439.6|4437.7|4433.7|0
1587942300000|2020-04-26 23:05:00|4443.2|4439.2|4441.1|4437.1|4445|4441|4440|4436|0
1587942600000|2020-04-26 23:10:00|4441.3|4437.3|4444.2|4440.2|4445.3|4441.3|4441.1|4437.1|0
1587942900000|2020-04-26 23:15:00|4443.7|4440.7|4440.3|4437.3|4444.5|4441.5|4440.1|4437.1|0
1587943200000|2020-04-26 23:20:00|4440.2|4437.2|4446.8|4443.8|4447|4444|4439.5|4436.5|0
1587943500000|2020-04-26 23:25:00|4446.6|4443.6|4448.2|4445.2|4449.4|4446.4|4446.5|4443.5|0
1587943800000|2020-04-26 23:30:00|4447.9|4444.9|4446.2|4443.2|4450.4|4447.4|4445.1|4442.1|0
1587944100000|2020-04-26 23:35:00|4446.5|4443.5|4441.7|4438.7|4447.6|4444.6|4441|4438|0
1587944400000|2020-04-26 23:40:00|4442|4439|4442.3|4439.3|4442.6|4439.6|4439.4|4436.4|0
1587944700000|2020-04-26 23:45:00|4442.1|4439.1|4441.5|4438.5|4444.8|4441.8|4439.5|4436.5|0
1587945000000|2020-04-26 23:50:00|4441.3|4438.3|4440.9|4437.9|4443.3|4440.3|4439.5|4436.5|0
1587945300000|2020-04-26 23:55:00|4440.8|4437.8|4442|4439|4442.8|4439.8|4440.5|4437.5|0
1587945600000|2020-04-27 00:00:00|4442.1|4439.1|4438.7|4435.7|4443.1|4440.1|4435.5|4432.5|0
1587945900000|2020-04-27 00:05:00|4438.8|4435.8|4443.7|4440.7|4445.1|4442.1|4438.2|4435.2|0
1587946200000|2020-04-27 00:10:00|4443.8|4440.8|4440.3|4437.3|4445.9|4442.9|4439.2|4436.2|0
1587946500000|2020-04-27 00:15:00|4440.2|4437.2|4445|4442|4448.1|4445.1|4439.6|4436.6|0
1587946800000|2020-04-27 00:20:00|4444.9|4441.9|4442.2|4439.2|4448.2|4445.2|4441.5|4438.5|0
1587947100000|2020-04-27 00:25:00|4442.3|4439.3|4446.8|4443.8|4448.3|4445.3|4442.3|4439.3|0
1587947400000|2020-04-27 00:30:00|4446.7|4443.7|4447.9|4444.9|4449.5|4446.5|4444.4|4441.4|0
1587947700000|2020-04-27 00:35:00|4448|4445|4443.1|4440.1|4449.3|4446.3|4443.1|4440.1|0
1587948000000|2020-04-27 00:40:00|4443.2|4440.2|4441.7|4438.7|4444.7|4441.7|4441.6|4438.6|0
1587948300000|2020-04-27 00:45:00|4442|4439|4449.3|4446.3|4449.3|4446.3|4442|4439|0
1587948600000|2020-04-27 00:50:00|4449.2|4446.2|4450.8|4447.8|4452.3|4449.3|4447.6|4444.6|0
1587948900000|2020-04-27 00:55:00|4450.9|4447.9|4455.8|4452.8|4457.3|4454.3|4449.5|4446.5|0
1587949200000|2020-04-27 01:00:00|4456.1|4453.1|4453.2|4450.2|4458.7|4455.7|4453.2|4450.2|0
1587949500000|2020-04-27 01:05:00|4453.5|4450.5|4451.6|4448.6|4455.4|4452.4|4449.4|4446.4|0
1587949800000|2020-04-27 01:10:00|4451.3|4448.3|4452.3|4449.3|4452.4|4449.4|4450|4447|0
1587950100000|2020-04-27 01:15:00|4452.4|4449.4|4454.5|4451.5|4459.8|4456.8|4450.8|4447.8|0
1587950400000|2020-04-27 01:20:00|4454.6|4451.6|4458.3|4455.3|4460|4457|4453.8|4450.8|0
1587950700000|2020-04-27 01:25:00|4458|4455|4460|4457|4460|4457|4456|4453|0
1587951000000|2020-04-27 01:30:00|4459.9|4456.9|4463.2|4460.2|4465.5|4462.5|4459.9|4456.9|0
1587951300000|2020-04-27 01:35:00|4463.5|4460.5|4467.7|4464.7|4469.3|4466.3|4461.6|4458.6|0
1587951600000|2020-04-27 01:40:00|4467.8|4464.8|4466.2|4463.2|4467.8|4464.8|4463.2|4460.2|0
1587951900000|2020-04-27 01:45:00|4466.3|4463.3|4472.2|4469.2|4475.2|4472.2|4466.2|4463.2|0
1587952200000|2020-04-27 01:50:00|4472.3|4469.3|4470.8|4467.8|4473.8|4470.8|4470.7|4467.7|0
1587952500000|2020-04-27 01:55:00|4471.1|4468.1|4472.2|4469.2|4475.2|4472.2|4470.7|4467.7|0
1587952800000|2020-04-27 02:00:00|4472.3|4469.3|4472.2|4469.2|4473.7|4470.7|4470.8|4467.8|0
1587953100000|2020-04-27 02:05:00|4472.5|4469.5|4479.8|4476.8|4479.8|4476.8|4470.7|4467.7|0
1587953400000|2020-04-27 02:10:00|4479.7|4476.7|4482.5|4479.5|4482.5|4479.5|4476.7|4473.7|0
1587953700000|2020-04-27 02:15:00|4482.3|4479.3|4481|4478|4482.5|4479.5|4479.5|4476.5|0
1587954000000|2020-04-27 02:20:00|4481.7|4478.7|4482.5|4479.5|4483.9|4480.9|4480.9|4477.9|0
1587954300000|2020-04-27 02:25:00|4482.6|4479.6|4480.1|4477.1|4482.6|4479.6|4479.4|4476.4|0
1587954600000|2020-04-27 02:30:00|4480.2|4477.2|4481|4478|4482.5|4479.5|4478|4475|0
1587954900000|2020-04-27 02:35:00|4481.5|4478.5|4484.8|4481.8|4487.1|4484.1|4481.5|4478.5|0
1587955200000|2020-04-27 02:40:00|4484.5|4481.5|4484|4481|4487|4484|4484|4481|0
1587955500000|2020-04-27 02:45:00|4483.9|4480.9|4481.4|4478.4|4484|4481|4479|4476|0
1587955800000|2020-04-27 02:50:00|4481.1|4478.1|4479.8|4476.8|4482.2|4479.2|4478.3|4475.3|0
1587956100000|2020-04-27 02:55:00|4479.5|4476.5|4479.4|4476.4|4479.5|4476.5|4477.2|4474.2|0
1587956400000|2020-04-27 03:00:00|4479.5|4476.5|4487.1|4484.1|4487.2|4484.2|4478.7|4475.7|0
1587956700000|2020-04-27 03:05:00|4487.2|4484.2|4491.7|4488.7|4491.7|4488.7|4484.8|4481.8|0
1587957000000|2020-04-27 03:10:00|4492.1|4489.1|4487.8|4484.8|4492.3|4489.3|4487.7|4484.7|0
1587957300000|2020-04-27 03:15:00|4487.9|4484.9|4486|4483|4490.9|4487.9|4486|4483|0
1587957600000|2020-04-27 03:20:00|4486.1|4483.1|4484.7|4481.7|4487.6|4484.6|4484.6|4481.6|0
1587957900000|2020-04-27 03:25:00|4484.6|4481.6|4486.1|4483.1|4486.2|4483.2|4484.6|4481.6|0
1587958200000|2020-04-27 03:30:00|4486.2|4483.2|4487.6|4484.6|4489.1|4486.1|4486.1|4483.1|0
1587958500000|2020-04-27 03:35:00|4487.7|4484.7|4482.9|4479.9|4488.4|4485.4|4482.1|4479.1|0
1587958800000|2020-04-27 03:40:00|4483.2|4480.2|4485.8|4482.8|4485.9|4482.9|4482.9|4479.9|0
1587959100000|2020-04-27 03:45:00|4485.7|4482.7|4485.2|4482.2|4486.7|4483.7|4484.3|4481.3|0
1587959400000|2020-04-27 03:50:00|4484.9|4481.9|4484.1|4481.1|4484.9|4481.9|4481.2|4478.2|0
1587959700000|2020-04-27 03:55:00|4484|4481|4489|4486|4489|4486|4482.6|4479.6|0
1587960000000|2020-04-27 04:00:00|4488.7|4485.7|4490.6|4487.6|4493.6|4490.6|4488.2|4485.2|0
1587960300000|2020-04-27 04:05:00|4490.7|4487.7|4492.1|4489.1|4492.9|4489.9|4490.5|4487.5|0
1587960600000|2020-04-27 04:10:00|4492.2|4489.2|4492.9|4489.9|4492.9|4489.9|4490.6|4487.6|0
1587960900000|2020-04-27 04:15:00|4493.1|4490.1|4490.6|4487.6|4493.6|4490.6|4489.9|4486.9|0
1587961200000|2020-04-27 04:20:00|4490.3|4487.3|4492.1|4489.1|4492.1|4489.1|4489.1|4486.1|0
1587961500000|2020-04-27 04:25:00|4492|4489|4492.9|4489.9|4493.5|4490.5|4489.8|4486.8|0
1587961800000|2020-04-27 04:30:00|4492.6|4489.6|4501.6|4498.6|4503.5|4500.5|4492|4489|0
1587962100000|2020-04-27 04:35:00|4501.7|4498.7|4502.8|4499.8|4504.6|4501.6|4501.4|4498.4|0
1587962400000|2020-04-27 04:40:00|4502.2|4499.2|4504.2|4501.2|4505.8|4502.8|4501.4|4498.4|0
1587962700000|2020-04-27 04:45:00|4504.1|4501.1|4508.8|4505.8|4512.4|4509.4|4504.1|4501.1|0
1587963000000|2020-04-27 04:50:00|4509.1|4506.1|4507.4|4504.4|4511.7|4508.7|4507.4|4504.4|0
1587963300000|2020-04-27 04:55:00|4507.3|4504.3|4508.7|4505.7|4510.3|4507.3|4507.1|4504.1|0
1587963600000|2020-04-27 05:00:00|4508.6|4505.6|4509.9|4506.9|4513.4|4510.4|4508.5|4505.5|0
1587963900000|2020-04-27 05:05:00|4510|4507|4507.7|4504.7|4510|4507|4505.4|4502.4|0
1587964200000|2020-04-27 05:10:00|4507.4|4504.4|4504|4501|4508.6|4505.6|4504|4501|0
1587964500000|2020-04-27 05:15:00|4503.9|4500.9|4502.1|4499.1|4504|4501|4500.6|4497.6|0
1587964800000|2020-04-27 05:20:00|4501.5|4498.5|4504|4501|4504|4501|4499.2|4496.2|0
1587965100000|2020-04-27 05:25:00|4503.9|4500.9|4508.8|4505.8|4510.4|4507.4|4502.5|4499.5|0
1587965400000|2020-04-27 05:30:00|4508.7|4505.7|4505.6|4502.6|4508.8|4505.8|4504.2|4501.2|0
1587965700000|2020-04-27 05:35:00|4505.7|4502.7|4505.5|4502.5|4509.9|4506.9|4505.4|4502.4|0
1587966000000|2020-04-27 05:40:00|4505.4|4502.4|4508.1|4505.1|4508.1|4505.1|4500.8|4497.8|0
1587966300000|2020-04-27 05:45:00|4508.2|4505.2|4518.4|4515.4|4519.5|4516.5|4508.2|4505.2|0
1587966600000|2020-04-27 05:50:00|4518.1|4515.1|4510.2|4507.2|4518.1|4515.1|4508.7|4505.7|0
1587966900000|2020-04-27 05:55:00|4510.1|4507.1|4501.3|4498.3|4511.7|4508.7|4501.3|4498.3|0
1587967200000|2020-04-27 06:00:00|4502.2|4499.2|4487.8|4485.8|4508.3|4506.3|4482.6|4480.6|298
1587967500000|2020-04-27 06:05:00|4488.6|4486.6|4485.8|4483.8|4496.8|4494.8|4484.8|4482.8|119
1587967800000|2020-04-27 06:10:00|4486.1|4484.1|4486.3|4484.3|4493.8|4491.8|4482.6|4480.6|117
1587968100000|2020-04-27 06:15:00|4486.6|4484.6|4492.3|4490.3|4492.3|4490.3|4483.6|4481.6|92
1587968400000|2020-04-27 06:20:00|4491.8|4489.8|4491.8|4489.8|4493.8|4491.8|4490.3|4488.3|90
1587968700000|2020-04-27 06:25:00|4491.3|4489.3|4484.8|4482.8|4494.8|4492.8|4484.8|4482.8|88
1587969000000|2020-04-27 06:30:00|4485.1|4483.1|4485.3|4483.3|4488.1|4486.1|4483.3|4481.3|122
1587969300000|2020-04-27 06:35:00|4485.1|4483.1|4483.8|4481.8|4486.3|4484.3|4481.6|4479.6|72
1587969600000|2020-04-27 06:40:00|4484.1|4482.1|4484.8|4482.8|4485.1|4483.1|4480.3|4478.3|44
1587969900000|2020-04-27 06:45:00|4485.1|4483.1|4483.1|4481.1|4486.1|4484.1|4480.6|4478.6|52
1587970200000|2020-04-27 06:50:00|4483.3|4481.3|4484.8|4482.8|4486.1|4484.1|4482.6|4480.6|44
1587970500000|2020-04-27 06:55:00|4485.1|4483.1|4481.3|4479.3|4490.3|4488.3|4481.3|4479.3|134
1587970800000|2020-04-27 07:00:00|4480.8|4479.8|4477.3|4476.3|4486.6|4485.6|4475.8|4474.8|822
1587971100000|2020-04-27 07:05:00|4476.3|4475.3|4469.8|4468.8|4483.3|4482.3|4467.3|4466.3|468
1587971400000|2020-04-27 07:10:00|4470.1|4469.1|4481.1|4480.1|4483.3|4482.3|4469.8|4468.8|273
1587971700000|2020-04-27 07:15:00|4480.8|4479.8|4468.6|4467.6|4481.6|4480.6|4465.3|4464.3|323
1587972000000|2020-04-27 07:20:00|4468.8|4467.8|4477.3|4476.3|4477.3|4476.3|4468.1|4467.1|451
1587972300000|2020-04-27 07:25:00|4477.6|4476.6|4470.8|4469.8|4480.3|4479.3|4467.3|4466.3|499
1587972600000|2020-04-27 07:30:00|4471.1|4470.1|4483.3|4482.3|4484.1|4483.1|4470.3|4469.3|430
1587972900000|2020-04-27 07:35:00|4483.6|4482.6|4480.3|4479.3|4484.8|4483.8|4479.1|4478.1|229
1587973200000|2020-04-27 07:40:00|4480.7|4479.7|4478.2|4477.2|4483.7|4482.7|4477.2|4476.2|130
1587973500000|2020-04-27 07:45:00|4478.5|4477.5|4483.7|4482.7|4484|4483|4478.5|4477.5|174
1587973800000|2020-04-27 07:50:00|4484.7|4483.7|4476.2|4475.2|4484.7|4483.7|4476|4475|193
1587974100000|2020-04-27 07:55:00|4476|4475|4483.7|4482.7|4484|4483|4474.7|4473.7|237
1587974400000|2020-04-27 08:00:00|4483.5|4482.5|4480.2|4479.2|4484|4483|4474.2|4473.2|223
1587974700000|2020-04-27 08:05:00|4480.5|4479.5|4474.5|4473.5|4485|4484|4474|4473|1222
1587975000000|2020-04-27 08:10:00|4474.7|4473.7|4477.2|4476.2|4482|4481|4474|4473|235
1587975300000|2020-04-27 08:15:00|4477|4476|4469|4468|4477|4476|4465|4464|440
1587975600000|2020-04-27 08:20:00|4469.2|4468.2|4471.7|4470.7|4474|4473|4464.2|4463.2|257
1587975900000|2020-04-27 08:25:00|4472|4471|4464.2|4463.2|4473|4472|4463.7|4462.7|271
1587976200000|2020-04-27 08:30:00|4464|4463|4463.2|4462.2|4464.5|4463.5|4460|4459|174
1587976500000|2020-04-27 08:35:00|4463.5|4462.5|4464.5|4463.5|4467.7|4466.7|4461.5|4460.5|116
1587976800000|2020-04-27 08:40:00|4464.7|4463.7|4462.5|4461.5|4468|4467|4462.5|4461.5|92
1587977100000|2020-04-27 08:45:00|4462.7|4461.7|4466.5|4465.5|4467.2|4466.2|4462|4461|75
1587977400000|2020-04-27 08:50:00|4466.7|4465.7|4469.2|4468.2|4469.5|4468.5|4463.2|4462.2|202
1587977700000|2020-04-27 08:55:00|4469.5|4468.5|4470.5|4469.5|4472.2|4471.2|4467.7|4466.7|67
1587978000000|2020-04-27 09:00:00|4470.7|4469.7|4467.2|4466.2|4471.2|4470.2|4461.7|4460.7|117
1587978300000|2020-04-27 09:05:00|4467.5|4466.5|4465.2|4464.2|4470.2|4469.2|4464.7|4463.7|101
1587978600000|2020-04-27 09:10:00|4465.5|4464.5|4462.7|4461.7|4469.2|4468.2|4462.7|4461.7|105
1587978900000|2020-04-27 09:15:00|4463|4462|4463.7|4462.7|4466.2|4465.2|4462.2|4461.2|80
1587979200000|2020-04-27 09:20:00|4464|4463|4470.7|4469.7|4471.7|4470.7|4462.2|4461.2|138
1587979500000|2020-04-27 09:25:00|4471|4470|4473.7|4472.7|4474.2|4473.2|4467.7|4466.7|122
1587979800000|2020-04-27 09:30:00|4474|4473|4473.2|4472.2|4475|4474|4472.5|4471.5|75
1587980100000|2020-04-27 09:35:00|4473|4472|4471.7|4470.7|4474.7|4473.7|4471|4470|78
1587980400000|2020-04-27 09:40:00|4471.5|4470.5|4472.2|4471.2|4475|4474|4470|4469|131
1587980700000|2020-04-27 09:45:00|4472.5|4471.5|4476.5|4475.5|4476.5|4475.5|4470.2|4469.2|203
1587981000000|2020-04-27 09:50:00|4476.2|4475.2|4478.7|4477.7|4480.5|4479.5|4476.2|4475.2|130
1587981300000|2020-04-27 09:55:00|4478.5|4477.5|4481.7|4480.7|4484|4483|4477.7|4476.7|93
1587981600000|2020-04-27 10:00:00|4481.5|4480.5|4474.7|4473.7|4481.5|4480.5|4474.5|4473.5|201
1587981900000|2020-04-27 10:05:00|4475|4474|4474.2|4473.2|4475.2|4474.2|4473.2|4472.2|102
1587982200000|2020-04-27 10:10:00|4474.5|4473.5|4476.2|4475.2|4476.7|4475.7|4472.7|4471.7|86
1587982500000|2020-04-27 10:15:00|4476.5|4475.5|4478.2|4477.2|4478.5|4477.5|4475.2|4474.2|67
1587982800000|2020-04-27 10:20:00|4478.5|4477.5|4476.5|4475.5|4478.7|4477.7|4475.2|4474.2|82
1587983100000|2020-04-27 10:25:00|4476.7|4475.7|4478.2|4477.2|4478.7|4477.7|4476.2|4475.2|53
1587983400000|2020-04-27 10:30:00|4478|4477|4474.7|4473.7|4478.5|4477.5|4473.7|4472.7|92
1587983700000|2020-04-27 10:35:00|4474.5|4473.5|4476.7|4475.7|4476.7|4475.7|4472.7|4471.7|99
1587984000000|2020-04-27 10:40:00|4476.5|4475.5|4473.7|4472.7|4476.7|4475.7|4473.2|4472.2|47
1587984300000|2020-04-27 10:45:00|4474|4473|4473.2|4472.2|4475.2|4474.2|4472.7|4471.7|50
1587984600000|2020-04-27 10:50:00|4473.5|4472.5|4472.7|4471.7|4474|4473|4471.7|4470.7|60
1587984900000|2020-04-27 10:55:00|4473|4472|4470.2|4469.2|4473|4472|4470.2|4469.2|168
1587985200000|2020-04-27 11:00:00|4470|4469|4473.2|4472.2|4474|4473|4469.7|4468.7|63
1587985500000|2020-04-27 11:05:00|4473|4472|4472.2|4471.2|4474.5|4473.5|4471.5|4470.5|90
1587985800000|2020-04-27 11:10:00|4472|4471|4473.2|4472.2|4473.5|4472.5|4471.2|4470.2|55
1587986100000|2020-04-27 11:15:00|4473.5|4472.5|4473.2|4472.2|4474.7|4473.7|4471.7|4470.7|70
1587986400000|2020-04-27 11:20:00|4473|4472|4477.7|4476.7|4478.2|4477.2|4472.7|4471.7|43
1587986700000|2020-04-27 11:25:00|4478|4477|4479.7|4478.7|4479.7|4478.7|4477.2|4476.2|63
1587987000000|2020-04-27 11:30:00|4480|4479|4478.7|4477.7|4481.5|4480.5|4478.5|4477.5|93
1587987300000|2020-04-27 11:35:00|4479|4478|4480.7|4479.7|4481.5|4480.5|4479|4478|58
1587987600000|2020-04-27 11:40:00|4480.8|4479.8|4483.1|4482.1|4483.1|4482.1|4479.8|4478.8|98
1587987900000|2020-04-27 11:45:00|4483.3|4482.3|4481.8|4480.8|4484.6|4483.6|4481.6|4480.6|58
1587988200000|2020-04-27 11:50:00|4481.6|4480.6|4481.3|4480.3|4482.8|4481.8|4480.1|4479.1|76
1587988500000|2020-04-27 11:55:00|4481.1|4480.1|4477.3|4476.3|4482.6|4481.6|4476.3|4475.3|149
1587988800000|2020-04-27 12:00:00|4477.6|4476.6|4480.1|4479.1|4481.8|4480.8|4477.1|4476.1|166
1587989100000|2020-04-27 12:05:00|4480.3|4479.3|4482.8|4481.8|4483.3|4482.3|4479.6|4478.6|127
1587989400000|2020-04-27 12:10:00|4483.1|4482.1|4484.1|4483.1|4484.6|4483.6|4481.6|4480.6|198
1587989700000|2020-04-27 12:15:00|4484.3|4483.3|4486.3|4485.3|4487.1|4486.1|4483.1|4482.1|166
1587990000000|2020-04-27 12:20:00|4486.6|4485.6|4484.8|4483.8|4488.1|4487.1|4484.8|4483.8|1162
1587990300000|2020-04-27 12:25:00|4484.6|4483.6|4476.6|4475.6|4485.1|4484.1|4476.1|4475.1|213
1587990600000|2020-04-27 12:30:00|4476.8|4475.8|4477.3|4476.3|4482.3|4481.3|4476.3|4475.3|273
1587990900000|2020-04-27 12:35:00|4477.6|4476.6|4475.8|4474.8|4478.3|4477.3|4474.6|4473.6|117
1587991200000|2020-04-27 12:40:00|4475.6|4474.6|4478.3|4477.3|4478.3|4477.3|4475.1|4474.1|80
1587991500000|2020-04-27 12:45:00|4478.6|4477.6|4476.3|4475.3|4478.6|4477.6|4476.3|4475.3|59
1587991800000|2020-04-27 12:50:00|4476.1|4475.1|4469.3|4468.3|4476.1|4475.1|4468.8|4467.8|99
1587992100000|2020-04-27 12:55:00|4469.6|4468.6|4465.1|4464.1|4470.8|4469.8|4464.8|4463.8|161
1587992400000|2020-04-27 13:00:00|4465.3|4464.3|4468.8|4467.8|4470.6|4469.6|4464.8|4463.8|125
1587992700000|2020-04-27 13:05:00|4469.1|4468.1|4463.8|4462.8|4469.3|4468.3|4463.6|4462.6|142
1587993000000|2020-04-27 13:10:00|4463.6|4462.6|4464.8|4463.8|4465.8|4464.8|4461.8|4460.8|105
1587993300000|2020-04-27 13:15:00|4464.6|4463.6|4462.3|4461.3|4466.6|4465.6|4462.3|4461.3|97
1587993600000|2020-04-27 13:20:00|4462.6|4461.6|4457.1|4456.1|4464.1|4463.1|4456.3|4455.3|161
1587993900000|2020-04-27 13:25:00|4456.8|4455.8|4451.8|4450.8|4457.1|4456.1|4451.3|4450.3|243
1587994200000|2020-04-27 13:30:00|4452.1|4451.1|4456.1|4455.1|4457.6|4456.6|4446.8|4445.8|474
1587994500000|2020-04-27 13:35:00|4455.6|4454.6|4460.3|4459.3|4462.6|4461.6|4454.1|4453.1|367
1587994800000|2020-04-27 13:40:00|4460.6|4459.6|4452.3|4451.3|4461.3|4460.3|4451.1|4450.1|340
1587995100000|2020-04-27 13:45:00|4452.6|4451.6|4458.3|4457.3|4459.3|4458.3|4450.3|4449.3|217
1587995400000|2020-04-27 13:50:00|4458.6|4457.6|4458.3|4457.3|4460.8|4459.8|4455.8|4454.8|191
1587995700000|2020-04-27 13:55:00|4458.1|4457.1|4462.6|4461.6|4465.8|4464.8|4456.1|4455.1|304
1587996000000|2020-04-27 14:00:00|4462.8|4461.8|4460.8|4459.8|4467.6|4466.6|4460.8|4459.8|221
1587996300000|2020-04-27 14:05:00|4460.6|4459.6|4457.3|4456.3|4461.3|4460.3|4455.3|4454.3|243
1587996600000|2020-04-27 14:10:00|4457.7|4456.7|4466.7|4465.7|4468.7|4467.7|4455.5|4454.5|229
1587996900000|2020-04-27 14:15:00|4467|4466|4469.2|4468.2|4469.5|4468.5|4462.7|4461.7|138
1587997200000|2020-04-27 14:20:00|4469.5|4468.5|4471.2|4470.2|4472.2|4471.2|4467.2|4466.2|174
1587997500000|2020-04-27 14:25:00|4471|4470|4473|4472|4473.5|4472.5|4468.7|4467.7|194
1587997800000|2020-04-27 14:30:00|4472.7|4471.7|4474.5|4473.5|4477.7|4476.7|4472.5|4471.5|277
1587998100000|2020-04-27 14:35:00|4474.2|4473.2|4471.7|4470.7|4474.2|4473.2|4468.7|4467.7|157
1587998400000|2020-04-27 14:40:00|4472|4471|4477.2|4476.2|4478.7|4477.7|4471.2|4470.2|192
1587998700000|2020-04-27 14:45:00|4477.5|4476.5|4480.5|4479.5|4480.7|4479.7|4474.2|4473.2|157
1587999000000|2020-04-27 14:50:00|4480.7|4479.7|4480.2|4479.2|4482|4481|4478|4477|212
1587999300000|2020-04-27 14:55:00|4480|4479|4477.2|4476.2|4480.5|4479.5|4475.7|4474.7|281
1587999600000|2020-04-27 15:00:00|4478.2|4477.2|4482.7|4481.7|4484|4483|4472|4471|234
1587999900000|2020-04-27 15:05:00|4482.5|4481.5|4486.5|4485.5|4486.7|4485.7|4478.7|4477.7|211
1588000200000|2020-04-27 15:10:00|4486.2|4485.2|4488.7|4487.7|4489.5|4488.5|4484.2|4483.2|188
1588000500000|2020-04-27 15:15:00|4489|4488|4489.2|4488.2|4490.2|4489.2|4485.5|4484.5|201
1588000800000|2020-04-27 15:20:00|4489.5|4488.5|4488.7|4487.7|4489.5|4488.5|4485.2|4484.2|330
1588001100000|2020-04-27 15:25:00|4489|4488|4497|4496|4498.2|4497.2|4489|4488|836
1588001400000|2020-04-27 15:30:00|4496.5|4495.5|4501.7|4499.7|4508.2|4506.2|4494.7|4492.7|2822
1588001700000|2020-04-27 15:35:00|4504.7|4502.7|4507.7|4505.7|4511.7|4509.7|4502.7|4500.7|1404
1588002000000|2020-04-27 15:40:00|4507.5|4505.5|4509.7|4507.7|4510.5|4508.5|4505|4503|265
1588002300000|2020-04-27 15:45:00|4509.5|4507.5|4508.5|4506.5|4509.7|4507.7|4506.5|4504.5|86
1588002600000|2020-04-27 15:50:00|4508.7|4506.7|4506|4504|4508.7|4506.7|4503.7|4501.7|93
1588002900000|2020-04-27 15:55:00|4506.2|4504.2|4505.7|4503.7|4508.2|4506.2|4505.5|4503.5|112
1588003200000|2020-04-27 16:00:00|4506|4504|4499.7|4497.7|4506.2|4504.2|4499.2|4497.2|132
1588003500000|2020-04-27 16:05:00|4500|4498|4501|4499|4502.7|4500.7|4499.2|4497.2|66
1588003800000|2020-04-27 16:10:00|4501.2|4499.2|4503.2|4501.2|4503.7|4501.7|4500.2|4498.2|74
1588004100000|2020-04-27 16:15:00|4503|4501|4503.7|4501.7|4504.7|4502.7|4502.5|4500.5|31
1588004400000|2020-04-27 16:20:00|4503.5|4501.5|4503.5|4501.5|4505.7|4503.7|4501.7|4499.7|129
1588004700000|2020-04-27 16:25:00|4503.2|4501.2|4503.2|4501.2|4504|4502|4500|4498|42
1588005000000|2020-04-27 16:30:00|4503.5|4501.5|4504.2|4502.2|4504.7|4502.7|4502.7|4500.7|28
1588005300000|2020-04-27 16:35:00|4504.5|4502.5|4503.2|4501.2|4506.2|4504.2|4502.5|4500.5|31
1588005600000|2020-04-27 16:40:00|4503.5|4501.5|4503.2|4501.2|4503.7|4501.7|4501.5|4499.5|26
1588005900000|2020-04-27 16:45:00|4502.5|4500.5|4501.2|4499.2|4502.5|4500.5|4498.7|4496.7|18
1588006200000|2020-04-27 16:50:00|4501.5|4499.5|4498.7|4496.7|4503.5|4501.5|4498.7|4496.7|20
1588006500000|2020-04-27 16:55:00|4499|4497|4500.7|4498.7|4504.2|4502.2|4499|4497|50
1588006800000|2020-04-27 17:00:00|4500.5|4498.5|4499.5|4497.5|4501|4499|4497.5|4495.5|39
1588007100000|2020-04-27 17:05:00|4499.7|4497.7|4501.5|4499.5|4502.7|4500.7|4499.5|4497.5|2
1588007400000|2020-04-27 17:10:00|4501.7|4499.7|4502.2|4500.2|4503|4501|4499.2|4497.2|32
1588007700000|2020-04-27 17:15:00|4502|4500|4498.5|4496.5|4503|4501|4498|4496|20
1588008000000|2020-04-27 17:20:00|4498.7|4496.7|4497.2|4495.2|4499.5|4497.5|4497.2|4495.2|19
1588008300000|2020-04-27 17:25:00|4497.5|4495.5|4499|4497|4500.2|4498.2|4497.2|4495.2|16
1588008600000|2020-04-27 17:30:00|4498.7|4496.7|4500.2|4498.2|4500.2|4498.2|4498|4496|34
1588008900000|2020-04-27 17:35:00|4500|4498|4503.5|4501.5|4504|4502|4498|4496|4
1588009200000|2020-04-27 17:40:00|4503.2|4501.2|4499.7|4497.7|4504|4502|4499.7|4497.7|12
1588009500000|2020-04-27 17:45:00|4499.5|4497.5|4499|4497|4500|4498|4498|4496|17
1588009800000|2020-04-27 17:50:00|4499.2|4497.2|4502.2|4500.2|4502.2|4500.2|4499|4497|6
1588010100000|2020-04-27 17:55:00|4502.5|4500.5|4501.2|4499.2|4504.2|4502.2|4501|4499|11
1588010400000|2020-04-27 18:00:00|4501.5|4499.5|4504|4502|4505|4503|4501.5|4499.5|15
1588010700000|2020-04-27 18:05:00|4503.7|4501.7|4504.2|4502.2|4505.2|4503.2|4503|4501|11
1588011000000|2020-04-27 18:10:00|4504|4502|4504.2|4502.2|4505.2|4503.2|4504|4502|19
1588011300000|2020-04-27 18:15:00|4504.5|4502.5|4505.7|4503.7|4506.2|4504.2|4504.2|4502.2|12
1588011600000|2020-04-27 18:20:00|4506|4504|4506|4504|4507.7|4505.7|4505.5|4503.5|23
1588011900000|2020-04-27 18:25:00|4505.7|4503.7|4505.7|4503.7|4506.5|4504.5|4505|4503|5
1588012200000|2020-04-27 18:30:00|4506|4504|4507.7|4505.7|4509|4507|4504.7|4502.7|74
1588012500000|2020-04-27 18:35:00|4508|4506|4509.2|4507.2|4509.2|4507.2|4506.7|4504.7|34
1588012800000|2020-04-27 18:40:00|4509.5|4507.5|4516.7|4514.7|4517.2|4515.2|4509.5|4507.5|75
1588013100000|2020-04-27 18:45:00|4516.5|4514.5|4522|4520|4522|4520|4516|4514|165
1588013400000|2020-04-27 18:50:00|4521.7|4519.7|4520|4518|4522|4520|4519.2|4517.2|75
1588013700000|2020-04-27 18:55:00|4520.2|4518.2|4521.5|4519.5|4524|4522|4519|4517|58
1588014000000|2020-04-27 19:00:00|4521.7|4519.7|4523.2|4521.2|4523.2|4521.2|4519.7|4517.7|18
1588014300000|2020-04-27 19:05:00|4524.2|4522.2|4519.7|4517.7|4524.2|4522.2|4519|4517|32
1588014600000|2020-04-27 19:10:00|4519.5|4517.5|4521|4519|4521.2|4519.2|4518.7|4516.7|14
1588014900000|2020-04-27 19:15:00|4520.7|4518.7|4520.2|4518.2|4520.7|4518.7|4518.2|4516.2|30
1588015200000|2020-04-27 19:20:00|4520.5|4518.5|4520|4518|4521.7|4519.7|4519.2|4517.2|39
1588015500000|2020-04-27 19:25:00|4519.7|4517.7|4516.5|4514.5|4520.2|4518.2|4516.2|4514.2|43
1588015800000|2020-04-27 19:30:00|4516.7|4514.7|4521.2|4519.2|4521.7|4519.7|4516.7|4514.7|54
1588016100000|2020-04-27 19:35:00|4521.5|4519.5|4523.5|4521.5|4524.5|4522.5|4521|4519|24
1588016400000|2020-04-27 19:40:00|4523.7|4521.7|4527.2|4525.2|4527.5|4525.5|4523.5|4521.5|40
1588016700000|2020-04-27 19:45:00|4527|4525|4525|4523|4527|4525|4523|4521|34
1588017000000|2020-04-27 19:50:00|4525.5|4523.5|4522.7|4520.7|4526.2|4524.2|4521.2|4519.2|50
1588017300000|2020-04-27 19:55:00|4523|4521|4517.5|4515.5|4523.2|4521.2|4515|4513|101
1588017600000|2020-04-27 20:00:00|4518.3|4514.3|4516.7|4512.7|4519|4515|4514.5|4510.5|0
1588017900000|2020-04-27 20:05:00|4516.6|4512.6|4512.5|4508.5|4517.3|4513.3|4512.2|4508.2|0
1588018200000|2020-04-27 20:10:00|4512.1|4508.1|4516|4512|4517.3|4513.3|4512|4508|0
1588018500000|2020-04-27 20:15:00|4515.9|4511.9|4516.2|4512.2|4516.2|4512.2|4515|4511|0
1588018800000|2020-04-27 20:20:00|4516.3|4512.3|4525.4|4521.4|4526.7|4522.7|4515.9|4511.9|0
1588019100000|2020-04-27 20:25:00|4525.5|4521.5|4525.5|4521.5|4525.9|4521.9|4525.3|4521.3|0
1588019400000|2020-04-27 20:30:00|4525.7|4521.7|4519.9|4515.9|4525.7|4521.7|4518.8|4514.8|0
1588019700000|2020-04-27 20:35:00|4519.6|4515.6|4520.2|4516.2|4521.3|4517.3|4519.6|4515.6|0
1588020000000|2020-04-27 20:40:00|4520.3|4516.3|4519.3|4515.3|4520.7|4516.7|4518.9|4514.9|0
1588020300000|2020-04-27 20:45:00|4518.9|4514.9|4519.7|4515.7|4520.1|4516.1|4518.9|4514.9|0
1588020600000|2020-04-27 20:50:00|4519.8|4515.8|4520.4|4516.4|4520.8|4516.8|4519.7|4515.7|0
1588020900000|2020-04-27 20:55:00|4520.3|4516.3|4518.9|4514.9|4521.5|4517.5|4518.7|4514.7|0
1588021200000|2020-04-27 21:00:00|4518.7|4514.7|4519.6|4515.6|4519.7|4515.7|4518.7|4514.7|0
1588021800000|2020-04-27 21:10:00|4519.4|4515.4|4519.5|4515.5|4519.6|4515.6|4519.4|4515.4|0
1588022100000|2020-04-27 21:15:00|4519.4|4515.4|4519.1|4515.1|4519.6|4515.6|4519.1|4515.1|0
1588022400000|2020-04-27 21:20:00|4519.3|4515.3|4518.8|4514.8|4519.3|4515.3|4518.6|4514.6|0
1588022700000|2020-04-27 21:25:00|4518.7|4514.7|4518.8|4514.8|4518.8|4514.8|4518.5|4514.5|0
1588023000000|2020-04-27 21:30:00|4518.7|4514.7|4519|4515|4519|4515|4518.5|4514.5|0
1588023300000|2020-04-27 21:35:00|4518.9|4514.9|4519.1|4515.1|4519.4|4515.4|4518.9|4514.9|0
1588023600000|2020-04-27 21:40:00|4519.2|4515.2|4518.2|4514.2|4519.2|4515.2|4517.8|4513.8|0
1588023900000|2020-04-27 21:45:00|4518.7|4514.7|4519.2|4515.2|4519.2|4515.2|4518.5|4514.5|0
1588024200000|2020-04-27 21:50:00|4519.1|4515.1|4519.3|4515.3|4519.3|4515.3|4518.8|4514.8|0
1588024500000|2020-04-27 21:55:00|4519.4|4515.4|4519.4|4515.4|4519.5|4515.5|4519.1|4515.1|0
1588024800000|2020-04-27 22:00:00|4520|4516|4515.7|4511.7|4520.2|4516.2|4511.9|4507.9|0
1588025100000|2020-04-27 22:05:00|4515.9|4511.9|4515.4|4511.4|4517.5|4513.5|4515.4|4511.4|0
1588025400000|2020-04-27 22:10:00|4515.3|4511.3|4513.7|4509.7|4515.4|4511.4|4513|4509|0
1588025700000|2020-04-27 22:15:00|4513.3|4509.3|4516.2|4512.2|4517.2|4513.2|4513.1|4509.1|0
1588026000000|2020-04-27 22:20:00|4515.8|4511.8|4517.8|4513.8|4518|4514|4515.8|4511.8|0
1588026300000|2020-04-27 22:25:00|4518|4514|4520.7|4516.7|4521.2|4517.2|4517.6|4513.6|0
1588026600000|2020-04-27 22:30:00|4520.8|4516.8|4516.9|4512.9|4520.8|4516.8|4516.6|4512.6|0
1588026900000|2020-04-27 22:35:00|4517|4513|4518.3|4514.3|4519.9|4515.9|4517|4513|0
1588027200000|2020-04-27 22:40:00|4518.4|4514.4|4518|4514|4519.1|4515.1|4516.5|4512.5|0
1588027500000|2020-04-27 22:45:00|4518.1|4514.1|4517.2|4513.2|4520|4516|4517.2|4513.2|0
1588027800000|2020-04-27 22:50:00|4517.1|4513.1|4516.9|4512.9|4518.1|4514.1|4515.8|4511.8|0
1588028100000|2020-04-27 22:55:00|4516.7|4512.7|4517.2|4513.2|4517.2|4513.2|4516.2|4512.2|0
1588028400000|2020-04-27 23:00:00|4517.1|4513.1|4520.9|4516.9|4522.5|4518.5|4516.2|4512.2|0
1588028700000|2020-04-27 23:05:00|4521.1|4517.1|4519.9|4515.9|4521.1|4517.1|4518.2|4514.2|0
1588029000000|2020-04-27 23:10:00|4520|4516|4521.8|4517.8|4522|4518|4519.4|4515.4|0
1588029300000|2020-04-27 23:15:00|4522.7|4518.7|4525.7|4522.7|4526.6|4523.6|4522.3|4518.7|0
1588029600000|2020-04-27 23:20:00|4525.5|4522.5|4522.5|4519.5|4525.5|4522.5|4522.2|4519.2|0
1588029900000|2020-04-27 23:25:00|4522.2|4519.2|4521.7|4518.7|4522.9|4519.9|4520.4|4517.4|0
1588030200000|2020-04-27 23:30:00|4521.5|4518.5|4522.1|4519.1|4522.4|4519.4|4519.6|4516.6|0
1588030500000|2020-04-27 23:35:00|4522|4519|4520.6|4517.6|4522.2|4519.2|4520.3|4517.3|0
1588030800000|2020-04-27 23:40:00|4520.7|4517.7|4520.8|4517.8|4520.9|4517.9|4519.4|4516.4|0
1588031100000|2020-04-27 23:45:00|4520.9|4517.9|4521.8|4518.8|4522.4|4519.4|4520.7|4517.7|0
1588031400000|2020-04-27 23:50:00|4521.7|4518.7|4518.2|4515.2|4521.7|4518.7|4517.3|4514.3|0
1588031700000|2020-04-27 23:55:00|4518|4515|4519.1|4516.1|4519.6|4516.6|4517.6|4514.6|0
1588032000000|2020-04-28 00:00:00|4519.3|4516.3|4514.7|4511.7|4520.1|4517.1|4513.6|4510.6|0
1588032300000|2020-04-28 00:05:00|4514.6|4511.6|4515.9|4512.9|4516.2|4513.2|4512.9|4509.9|0
1588032600000|2020-04-28 00:10:00|4515.7|4512.7|4516.5|4513.5|4517.5|4514.5|4512.1|4509.1|0
1588032900000|2020-04-28 00:15:00|4516.4|4513.4|4521.8|4518.8|4522.2|4519.2|4514.9|4511.9|0
1588033200000|2020-04-28 00:20:00|4521|4518|4519.3|4516.3|4521.1|4518.1|4516.3|4513.3|0
1588033500000|2020-04-28 00:25:00|4519.4|4516.4|4515.1|4512.1|4519.4|4516.4|4515|4512|0
1588033800000|2020-04-28 00:30:00|4515.2|4512.2|4517.9|4514.9|4518.1|4515.1|4510.7|4507.7|0
1588034100000|2020-04-28 00:35:00|4518|4515|4517.8|4514.8|4520.2|4517.2|4517.8|4514.8|0
1588034400000|2020-04-28 00:40:00|4517.9|4514.9|4521.9|4518.9|4526.4|4523.4|4517.9|4514.9|0
1588034700000|2020-04-28 00:45:00|4522.2|4519.2|4522|4519|4523.4|4520.4|4519.1|4516.1|0
1588035000000|2020-04-28 00:50:00|4521.6|4518.6|4519.4|4516.4|4522.4|4519.4|4518|4515|0
1588035300000|2020-04-28 00:55:00|4519.1|4516.1|4517.8|4514.8|4519.1|4516.1|4515.1|4512.1|0
1588035600000|2020-04-28 01:00:00|4517.7|4514.7|4509.9|4506.9|4517.7|4514.7|4509.9|4506.9|0
1588035900000|2020-04-28 01:05:00|4510|4507|4512.9|4509.9|4512.9|4509.9|4508.8|4505.8|0
1588036200000|2020-04-28 01:10:00|4513|4510|4505|4502|4514.4|4511.4|4503.4|4500.4|0
1588036500000|2020-04-28 01:15:00|4504.5|4501.5|4504|4501|4504.5|4501.5|4500.3|4497.3|0
1588036800000|2020-04-28 01:20:00|4504.1|4501.1|4502|4499|4505|4502|4499.7|4496.7|0
1588037100000|2020-04-28 01:25:00|4501.9|4498.9|4500.5|4497.5|4504.3|4501.3|4500.5|4497.5|0
1588037400000|2020-04-28 01:30:00|4500.3|4497.3|4500.2|4497.2|4501.3|4498.3|4497.2|4494.2|0
1588037700000|2020-04-28 01:35:00|4499.9|4496.9|4499.9|4496.9|4501.3|4498.3|4497.3|4494.3|0
1588038000000|2020-04-28 01:40:00|4500|4497|4501.6|4498.6|4502.5|4499.5|4498.3|4495.3|0
1588038300000|2020-04-28 01:45:00|4501.7|4498.7|4492.7|4489.7|4501.7|4498.7|4491.7|4488.7|0
1588038600000|2020-04-28 01:50:00|4492.8|4489.8|4489.6|4486.6|4497.1|4494.1|4489.5|4486.5|0
1588038900000|2020-04-28 01:55:00|4489.8|4486.8|4489.6|4486.6|4491.2|4488.2|4488|4485|0
1588039200000|2020-04-28 02:00:00|4489.7|4486.7|4489.6|4486.6|4491.2|4488.2|4486.7|4483.7|0
1588039500000|2020-04-28 02:05:00|4489.7|4486.7|4493.2|4490.2|4494.1|4491.1|4489.7|4486.7|0
1588039800000|2020-04-28 02:10:00|4493.3|4490.3|4493.3|4490.3|4495.7|4492.7|4492.6|4489.6|0
1588040100000|2020-04-28 02:15:00|4494.2|4491.2|4493.1|4490.1|4495.8|4492.8|4492.7|4489.7|0
1588040400000|2020-04-28 02:20:00|4493|4490|4493|4490|4494.4|4491.4|4491.5|4488.5|0
1588040700000|2020-04-28 02:25:00|4493.3|4490.3|4486.9|4483.9|4494.5|4491.5|4486.8|4483.8|0
1588041000000|2020-04-28 02:30:00|4486.8|4483.8|4493.1|4490.1|4494.3|4491.3|4486.8|4483.8|0
1588041300000|2020-04-28 02:35:00|4492.7|4489.7|4494.3|4491.3|4494.9|4491.9|4491.2|4488.2|0
1588041600000|2020-04-28 02:40:00|4494.4|4491.4|4494.7|4491.7|4495.7|4492.7|4494.4|4491.4|0
1588041900000|2020-04-28 02:45:00|4494.1|4491.1|4496.5|4493.5|4497.9|4494.9|4493.2|4490.2|0
1588042200000|2020-04-28 02:50:00|4496.4|4493.4|4496.4|4493.4|4498|4495|4496.4|4493.4|0
1588042500000|2020-04-28 02:55:00|4497|4494|4498.6|4495.6|4500.9|4497.9|4496.3|4493.3|0
1588042800000|2020-04-28 03:00:00|4498.9|4495.9|4494.1|4491.1|4501|4498|4493.4|4490.4|0
1588043100000|2020-04-28 03:05:00|4494.3|4491.3|4492.4|4489.4|4494.8|4491.8|4491.8|4488.8|0
1588043400000|2020-04-28 03:10:00|4492.1|4489.1|4495.4|4492.4|4496.1|4493.1|4491.7|4488.7|0
1588043700000|2020-04-28 03:15:00|4495.1|4492.1|4495|4492|4495.7|4492.7|4493.1|4490.1|0
1588044000000|2020-04-28 03:20:00|4495.3|4492.3|4494.7|4491.7|4496.3|4493.3|4493.2|4490.2|0
1588044300000|2020-04-28 03:25:00|4495|4492|4496.2|4493.2|4496.2|4493.2|4493.9|4490.9|0
1588044600000|2020-04-28 03:30:00|4496.3|4493.3|4499.2|4496.2|4499.2|4496.2|4496.3|4493.3|0
1588044900000|2020-04-28 03:35:00|4498.9|4495.9|4499.2|4496.2|4499.9|4496.9|4497.7|4494.7|0
1588045200000|2020-04-28 03:40:00|4499.1|4496.1|4497.7|4494.7|4499.1|4496.1|4495.5|4492.5|0
1588045500000|2020-04-28 03:45:00|4497.6|4494.6|4499.1|4496.1|4499.1|4496.1|4496.3|4493.3|0
1588045800000|2020-04-28 03:50:00|4498.6|4495.6|4497.6|4494.6|4499.1|4496.1|4496.9|4493.9|0
1588046100000|2020-04-28 03:55:00|4497.7|4494.7|4494.7|4491.7|4499.1|4496.1|4494.5|4491.5|0
1588046400000|2020-04-28 04:00:00|4495|4492|4495.3|4492.3|4496.2|4493.2|4494.6|4491.6|0
1588046700000|2020-04-28 04:05:00|4495.1|4492.1|4489.3|4486.3|4495.1|4492.1|4487.4|4484.4|0
1588047000000|2020-04-28 04:10:00|4489.2|4486.2|4489.8|4486.8|4491.2|4488.2|4486.8|4483.8|0
1588047300000|2020-04-28 04:15:00|4490.1|4487.1|4491.4|4488.4|4491.4|4488.4|4488.3|4485.3|0
1588047600000|2020-04-28 04:20:00|4491.1|4488.1|4490|4487|4491.1|4488.1|4489.8|4486.8|0
1588047900000|2020-04-28 04:25:00|4490.2|4487.2|4494.6|4491.6|4494.6|4491.6|4490.2|4487.2|0
1588048200000|2020-04-28 04:30:00|4494.5|4491.5|4494.6|4491.6|4494.6|4491.6|4493|4490|0
1588048500000|2020-04-28 04:35:00|4494|4491|4494.7|4491.7|4496.9|4493.9|4493.1|4490.1|0
1588048800000|2020-04-28 04:40:00|4495|4492|4494.7|4491.7|4497|4494|4494.6|4491.6|0
1588049100000|2020-04-28 04:45:00|4495|4492|4496.8|4493.8|4497.6|4494.6|4494.7|4491.7|0
1588049400000|2020-04-28 04:50:00|4497.1|4494.1|4499.2|4496.2|4499.2|4496.2|4496|4493|0
1588049700000|2020-04-28 04:55:00|4499.3|4496.3|4499.3|4496.3|4500.7|4497.7|4499.2|4496.2|0
1588050000000|2020-04-28 05:00:00|4499.2|4496.2|4499.3|4496.3|4499.4|4496.4|4496.2|4493.2|0
1588050300000|2020-04-28 05:05:00|4499.4|4496.4|4499.3|4496.3|4500.1|4497.1|4497.9|4494.9|0
1588050600000|2020-04-28 05:10:00|4499.4|4496.4|4501|4498|4505.6|4502.6|4499.3|4496.3|0
1588050900000|2020-04-28 05:15:00|4501.1|4498.1|4505.9|4502.9|4506|4503|4501|4498|0
1588051200000|2020-04-28 05:20:00|4505.8|4502.8|4506.3|4503.3|4507.6|4504.6|4504.2|4501.2|0
1588051500000|2020-04-28 05:25:00|4506.2|4503.2|4506.3|4503.3|4506.4|4503.4|4504.7|4501.7|0
1588051800000|2020-04-28 05:30:00|4506.4|4503.4|4506|4503|4506.5|4503.5|4503.9|4500.9|0
1588052100000|2020-04-28 05:35:00|4505.6|4502.6|4506.7|4503.7|4506.7|4503.7|4505.1|4502.1|0
1588052400000|2020-04-28 05:40:00|4506.6|4503.6|4504.5|4501.5|4506.8|4503.8|4503.7|4500.7|0
1588052700000|2020-04-28 05:45:00|4504.8|4501.8|4503.8|4500.8|4505.3|4502.3|4500.8|4497.8|0
1588053000000|2020-04-28 05:50:00|4503.7|4500.7|4506.7|4503.7|4506.7|4503.7|4503.6|4500.6|0
1588053300000|2020-04-28 05:55:00|4506.8|4503.8|4505.9|4502.9|4510|4507|4505.3|4502.3|0
1588053600000|2020-04-28 06:00:00|4506.7|4503.7|4504.2|4502.2|4509.2|4507.2|4502|4500|73
1588053900000|2020-04-28 06:05:00|4503.7|4501.7|4512.2|4510.2|4516|4514|4503.7|4501.7|131
1588054200000|2020-04-28 06:10:00|4512.5|4510.5|4512.2|4510.2|4515.7|4513.7|4510.2|4508.2|102
1588054500000|2020-04-28 06:15:00|4512.5|4510.5|4510.7|4508.7|4513.7|4511.7|4510.2|4508.2|28
1588054800000|2020-04-28 06:20:00|4510.5|4508.5|4507|4505|4510.7|4508.7|4506.2|4504.2|57
1588055100000|2020-04-28 06:25:00|4506.7|4504.7|4507|4505|4507.5|4505.5|4504.2|4502.2|16
1588055400000|2020-04-28 06:30:00|4506.7|4504.7|4504.2|4502.2|4507.2|4505.2|4504|4502|22
1588055700000|2020-04-28 06:35:00|4504|4502|4505.7|4503.7|4507.5|4505.5|4504|4502|28
1588056000000|2020-04-28 06:40:00|4506|4504|4511.2|4509.2|4511.2|4509.2|4502.5|4500.5|137
1588056300000|2020-04-28 06:45:00|4511.5|4509.5|4508.5|4506.5|4513|4511|4508.2|4506.2|61
1588056600000|2020-04-28 06:50:00|4508.2|4506.2|4506.2|4504.2|4509.7|4507.7|4504.5|4502.5|63
1588056900000|2020-04-28 06:55:00|4506|4504|4501.7|4499.7|4506.2|4504.2|4501.7|4499.7|129
1588057200000|2020-04-28 07:00:00|4502|4500|4509.7|4508.7|4514.2|4513.2|4502|4500|724
1588057500000|2020-04-28 07:05:00|4510.2|4509.2|4505.2|4504.2|4510.2|4509.2|4501.7|4500.7|164
1588057800000|2020-04-28 07:10:00|4506.2|4505.2|4495|4494|4508.2|4507.2|4494.2|4493.2|223
1588058100000|2020-04-28 07:15:00|4494.5|4493.5|4497.7|4496.7|4498.7|4497.7|4493.5|4492.5|140
1588058400000|2020-04-28 07:20:00|4497.5|4496.5|4500.2|4499.2|4500.7|4499.7|4494.7|4493.7|187
1588058700000|2020-04-28 07:25:00|4500|4499|4499.2|4498.2|4508.7|4507.7|4495.2|4494.2|232
1588059000000|2020-04-28 07:30:00|4499|4498|4501.7|4500.7|4503.2|4502.2|4495.7|4494.7|368
1588059300000|2020-04-28 07:35:00|4501.5|4500.5|4509.5|4508.5|4510.5|4509.5|4500.7|4499.7|148
1588059600000|2020-04-28 07:40:00|4508.7|4507.7|4516.4|4515.4|4519.2|4518.2|4508.7|4507.7|222
1588059900000|2020-04-28 07:45:00|4516.7|4515.7|4514.4|4513.4|4518.9|4517.9|4512.7|4511.7|151
1588060200000|2020-04-28 07:50:00|4514.7|4513.7|4531.7|4530.7|4532.4|4531.4|4514.7|4513.7|453
1588060500000|2020-04-28 07:55:00|4531.9|4530.9|4528.9|4527.9|4534.9|4533.9|4528.7|4527.7|167
1588060800000|2020-04-28 08:00:00|4529.2|4528.2|4525.9|4524.9|4531.4|4530.4|4525.4|4524.4|118
1588061100000|2020-04-28 08:05:00|4525.7|4524.7|4515.7|4514.7|4525.7|4524.7|4514.4|4513.4|272
1588061400000|2020-04-28 08:10:00|4515.4|4514.4|4512.9|4511.9|4516.9|4515.9|4509.9|4508.9|125
1588061700000|2020-04-28 08:15:00|4512.7|4511.7|4512.9|4511.9|4515.9|4514.9|4512.4|4511.4|84
1588062000000|2020-04-28 08:20:00|4513.2|4512.2|4525.2|4524.2|4525.2|4524.2|4511.7|4510.7|131
1588062300000|2020-04-28 08:25:00|4525.4|4524.4|4520.7|4519.7|4526.4|4525.4|4518.4|4517.4|137
1588062600000|2020-04-28 08:30:00|4520.4|4519.4|4521.4|4520.4|4522.2|4521.2|4518.7|4517.7|128
1588062900000|2020-04-28 08:35:00|4521.7|4520.7|4526.7|4525.7|4527.2|4526.2|4521.7|4520.7|118
1588063200000|2020-04-28 08:40:00|4526.9|4525.9|4524.9|4523.9|4528.4|4527.4|4524.9|4523.9|176
1588063500000|2020-04-28 08:45:00|4524.7|4523.7|4516.7|4515.7|4526.4|4525.4|4514.9|4513.9|234
1588063800000|2020-04-28 08:50:00|4516.4|4515.4|4521.9|4520.9|4524.2|4523.2|4515.9|4514.9|200
1588064100000|2020-04-28 08:55:00|4522.2|4521.2|4521.9|4520.9|4522.7|4521.7|4518.9|4517.9|157
1588064400000|2020-04-28 09:00:00|4522.2|4521.2|4524.4|4523.4|4526.2|4525.2|4519.9|4518.9|156
1588064700000|2020-04-28 09:05:00|4524.2|4523.2|4526.7|4525.7|4526.9|4525.9|4523.2|4522.2|145
1588065000000|2020-04-28 09:10:00|4526.9|4525.9|4528.9|4527.9|4529.4|4528.4|4526.9|4525.9|92
1588065300000|2020-04-28 09:15:00|4528.7|4527.7|4541.4|4540.4|4543.7|4542.7|4527.7|4526.7|444
1588065600000|2020-04-28 09:20:00|4541.2|4540.2|4553.4|4552.4|4553.4|4552.4|4539.9|4538.9|429
1588065900000|2020-04-28 09:25:00|4553.7|4552.7|4553.2|4552.2|4562.4|4561.4|4549.9|4548.9|496
1588066200000|2020-04-28 09:30:00|4552.9|4551.9|4549.2|4548.2|4554.7|4553.7|4547.9|4546.9|223
1588066500000|2020-04-28 09:35:00|4549.4|4548.4|4556.7|4555.7|4556.9|4555.9|4549.2|4548.2|204
1588066800000|2020-04-28 09:40:00|4556.9|4555.9|4560.7|4559.7|4562.2|4561.2|4555.9|4554.9|244
1588067100000|2020-04-28 09:45:00|4560.9|4559.9|4564.9|4563.9|4564.9|4563.9|4558.2|4557.2|175
1588067400000|2020-04-28 09:50:00|4564.7|4563.7|4569.7|4568.7|4571.7|4570.7|4564.7|4563.7|315
1588067700000|2020-04-28 09:55:00|4569.9|4568.9|4581.7|4580.7|4582.2|4581.2|4568.4|4567.4|769
1588068000000|2020-04-28 10:00:00|4581.9|4580.9|4566.9|4565.9|4584.2|4583.2|4565.2|4564.2|396
1588068300000|2020-04-28 10:05:00|4566.7|4565.7|4564.4|4563.4|4568.9|4567.9|4564.2|4563.2|313
1588068600000|2020-04-28 10:10:00|4564.7|4563.7|4564.2|4563.2|4567.9|4566.9|4563.7|4562.7|188
1588068900000|2020-04-28 10:15:00|4563.9|4562.9|4565.2|4564.2|4566.9|4565.9|4562.7|4561.7|217
1588069200000|2020-04-28 10:20:00|4564.7|4563.7|4564.7|4563.7|4567.4|4566.4|4562.4|4561.4|280
1588069500000|2020-04-28 10:25:00|4564.4|4563.4|4563.4|4562.4|4568.2|4567.2|4561.9|4560.9|227
1588069800000|2020-04-28 10:30:00|4563.7|4562.7|4563.9|4562.9|4565.9|4564.9|4562.2|4561.2|154
1588070100000|2020-04-28 10:35:00|4564.2|4563.2|4565.9|4564.9|4568.2|4567.2|4562.9|4561.9|108
1588070400000|2020-04-28 10:40:00|4566.2|4565.2|4570.9|4569.9|4571.9|4570.9|4565.9|4564.9|144
1588070700000|2020-04-28 10:45:00|4570.7|4569.7|4566.4|4565.4|4571.4|4570.4|4565.7|4564.7|128
1588071000000|2020-04-28 10:50:00|4566.7|4565.7|4567.9|4566.9|4568.2|4567.2|4565.9|4564.9|69
1588071300000|2020-04-28 10:55:00|4567.7|4566.7|4567.4|4566.4|4569.2|4568.2|4565.7|4564.7|81
1588071600000|2020-04-28 11:00:00|4567.2|4566.2|4565.9|4564.9|4567.4|4566.4|4564.7|4563.7|114
1588071900000|2020-04-28 11:05:00|4565.7|4564.7|4564.9|4563.9|4566.7|4565.7|4564.2|4563.2|57
1588072200000|2020-04-28 11:10:00|4565.2|4564.2|4570.4|4569.4|4570.9|4569.9|4565.2|4564.2|50
1588072500000|2020-04-28 11:15:00|4570.7|4569.7|4571.4|4570.4|4575.9|4574.9|4569.9|4568.9|126
1588072800000|2020-04-28 11:20:00|4571.2|4570.2|4568.7|4567.7|4571.4|4570.4|4565.9|4564.9|76
1588073100000|2020-04-28 11:25:00|4568.4|4567.4|4572.9|4571.9|4573.7|4572.7|4568.4|4567.4|96
1588073400000|2020-04-28 11:30:00|4573.2|4572.2|4578.4|4577.4|4578.4|4577.4|4573.2|4572.2|131
1588073700000|2020-04-28 11:35:00|4578.7|4577.7|4578.7|4577.7|4579.4|4578.4|4577.7|4576.7|45
1588074000000|2020-04-28 11:40:00|4578.4|4577.4|4574.2|4573.2|4579.2|4578.2|4573.9|4572.9|183
1588074300000|2020-04-28 11:45:00|4574.4|4573.4|4577.7|4576.7|4577.9|4576.9|4574.4|4573.4|90
1588074600000|2020-04-28 11:50:00|4577.9|4576.9|4581.7|4580.7|4582.9|4581.9|4576.7|4575.7|95
1588074900000|2020-04-28 11:55:00|4581.9|4580.9|4583.2|4582.2|4583.2|4582.2|4579.7|4578.7|133
1588075200000|2020-04-28 12:00:00|4582.9|4581.9|4583.9|4582.9|4587.2|4586.2|4582.9|4581.9|145
1588075500000|2020-04-28 12:05:00|4583.7|4582.7|4579.9|4578.9|4586.4|4585.4|4579.4|4578.4|178
1588075800000|2020-04-28 12:10:00|4580.4|4579.4|4583.7|4582.7|4585.2|4584.2|4579.2|4578.2|105
1588076100000|2020-04-28 12:15:00|4583.9|4582.9|4585.4|4584.4|4585.4|4584.4|4581.9|4580.9|51
1588076400000|2020-04-28 12:20:00|4585.2|4584.2|4587.2|4586.2|4587.9|4586.9|4584.9|4583.9|60
1588076700000|2020-04-28 12:25:00|4586.9|4585.9|4588.9|4587.9|4590.2|4589.2|4586.9|4585.9|206
1588077000000|2020-04-28 12:30:00|4589.2|4588.2|4589.7|4588.7|4593.2|4592.2|4588.7|4587.7|101
1588077300000|2020-04-28 12:35:00|4589.4|4588.4|4591.7|4590.7|4595.7|4594.7|4588.9|4587.9|120
1588077600000|2020-04-28 12:40:00|4591.4|4590.4|4590.4|4589.4|4592.4|4591.4|4590.2|4589.2|73
1588077900000|2020-04-28 12:45:00|4590.7|4589.7|4592.9|4591.9|4593.2|4592.2|4589.2|4588.2|88
1588078200000|2020-04-28 12:50:00|4593.2|4592.2|4595.7|4594.7|4596.9|4595.9|4593.2|4592.2|186
1588078500000|2020-04-28 12:55:00|4596.2|4595.2|4596.4|4595.4|4597.4|4596.4|4595.2|4594.2|155
1588078800000|2020-04-28 13:00:00|4596.2|4595.2|4595.9|4594.9|4598.2|4597.2|4594.9|4593.9|140
1588079100000|2020-04-28 13:05:00|4595.7|4594.7|4599.4|4598.4|4600.7|4599.7|4593.9|4592.9|336
1588079400000|2020-04-28 13:10:00|4599.7|4598.7|4602.2|4601.2|4603.2|4602.2|4599.2|4598.2|294
1588079700000|2020-04-28 13:15:00|4601.9|4600.9|4599.4|4598.4|4601.9|4600.9|4596.9|4595.9|190
1588080000000|2020-04-28 13:20:00|4599.2|4598.2|4596.2|4595.2|4599.4|4598.4|4592.9|4591.9|165
1588080300000|2020-04-28 13:25:00|4596.4|4595.4|4591.9|4590.9|4596.4|4595.4|4590.2|4589.2|228
1588080600000|2020-04-28 13:30:00|4592.4|4591.4|4584.9|4583.9|4592.9|4591.9|4583.9|4582.9|524
1588080900000|2020-04-28 13:35:00|4584.7|4583.7|4578.9|4577.9|4588.4|4587.4|4578.4|4577.4|251
1588081200000|2020-04-28 13:40:00|4579.2|4578.2|4576.4|4575.4|4581.2|4580.2|4567.4|4566.4|399
1588081500000|2020-04-28 13:45:00|4577.2|4576.2|4575.4|4574.4|4583.4|4582.4|4575.4|4574.4|452
1588081800000|2020-04-28 13:50:00|4575.7|4574.7|4587.9|4586.9|4590.2|4589.2|4575.4|4574.4|463
1588082100000|2020-04-28 13:55:00|4588.2|4587.2|4572.4|4571.4|4588.9|4587.9|4572.4|4571.4|379
1588082400000|2020-04-28 14:00:00|4572.7|4571.7|4577.9|4576.9|4578.4|4577.4|4568.2|4567.2|420
1588082700000|2020-04-28 14:05:00|4578.2|4577.2|4586.4|4585.4|4588.7|4587.7|4577.9|4576.9|491
1588083000000|2020-04-28 14:10:00|4585.9|4584.9|4581|4580|4586|4585|4578.8|4577.8|279
1588083300000|2020-04-28 14:15:00|4580.8|4579.8|4576|4575|4583.5|4582.5|4575|4574|325
1588083600000|2020-04-28 14:20:00|4576.3|4575.3|4566.8|4565.8|4576.5|4575.5|4565.3|4564.3|366
1588083900000|2020-04-28 14:25:00|4567|4566|4568.3|4567.3|4569.5|4568.5|4564.5|4563.5|299
1588084200000|2020-04-28 14:30:00|4568.8|4567.8|4560.3|4559.3|4571|4570|4559|4558|316
1588084500000|2020-04-28 14:35:00|4560.5|4559.5|4564.5|4563.5|4568|4567|4560.3|4559.3|357
1588084800000|2020-04-28 14:40:00|4564.3|4563.3|4555|4554|4565|4564|4553|4552|519
1588085100000|2020-04-28 14:45:00|4554.8|4553.8|4553.5|4552.5|4556.8|4555.8|4551|4550|575
1588085400000|2020-04-28 14:50:00|4553|4552|4547.8|4546.8|4554.8|4553.8|4545.5|4544.5|498
1588085700000|2020-04-28 14:55:00|4548.5|4547.5|4540|4539|4548.5|4547.5|4538|4537|529
1588086000000|2020-04-28 15:00:00|4541|4540|4550|4549|4552|4551|4537.5|4536.5|576
1588086300000|2020-04-28 15:05:00|4549.8|4548.8|4559.8|4558.8|4560.3|4559.3|4545.5|4544.5|384
1588086600000|2020-04-28 15:10:00|4560|4559|4562|4561|4564.3|4563.3|4557.3|4556.3|333
1588086900000|2020-04-28 15:15:00|4562.3|4561.3|4556.5|4555.5|4562.3|4561.3|4550.5|4549.5|249
1588087200000|2020-04-28 15:20:00|4556.8|4555.8|4558|4557|4561|4560|4552.8|4551.8|364
1588087500000|2020-04-28 15:25:00|4558.3|4557.3|4565|4564|4565.8|4564.8|4557.8|4556.8|534
1588087800000|2020-04-28 15:30:00|4565.5|4563.5|4571.8|4569.8|4572.3|4570.3|4563.3|4561.3|2703
1588088100000|2020-04-28 15:35:00|4571.5|4569.5|4563.3|4561.3|4573.3|4571.3|4562.8|4560.8|1580
1588088400000|2020-04-28 15:40:00|4563.5|4561.5|4566|4564|4567|4565|4561.3|4559.3|438
1588088700000|2020-04-28 15:45:00|4566.3|4564.3|4565.5|4563.5|4569.8|4567.8|4564.5|4562.5|247
1588089000000|2020-04-28 15:50:00|4565.3|4563.3|4560.8|4558.8|4567.3|4565.3|4557.3|4555.3|359
1588089300000|2020-04-28 15:55:00|4560.5|4558.5|4561.3|4559.3|4562|4560|4558|4556|161
1588089600000|2020-04-28 16:00:00|4561.8|4559.8|4561.5|4559.5|4564.3|4562.3|4557|4555|146
1588089900000|2020-04-28 16:05:00|4561.3|4559.3|4563.3|4561.3|4563.5|4561.5|4559.5|4557.5|115
1588090200000|2020-04-28 16:10:00|4563.5|4561.5|4558.3|4556.3|4565.3|4563.3|4558.3|4556.3|87
1588090500000|2020-04-28 16:15:00|4558.5|4556.5|4548.8|4546.8|4558.5|4556.5|4545.8|4543.8|138
1588090800000|2020-04-28 16:20:00|4549|4547|4549.8|4547.8|4553|4551|4547|4545|48
1588091100000|2020-04-28 16:25:00|4549.5|4547.5|4549.5|4547.5|4551.8|4549.8|4547.3|4545.3|119
1588091400000|2020-04-28 16:30:00|4549.3|4547.3|4556.3|4554.3|4556.8|4554.8|4546.5|4544.5|57
1588091700000|2020-04-28 16:35:00|4556|4554|4555.3|4553.3|4557.5|4555.5|4552.3|4550.3|38
1588092000000|2020-04-28 16:40:00|4555|4553|4556.3|4554.3|4557.8|4555.8|4553.3|4551.3|57
1588092300000|2020-04-28 16:45:00|4556.5|4554.5|4554|4552|4557.5|4555.5|4548.3|4546.3|144
1588092600000|2020-04-28 16:50:00|4554.3|4552.3|4553.3|4551.3|4557.8|4555.8|4551.3|4549.3|126
1588092900000|2020-04-28 16:55:00|4552.5|4550.5|4561.3|4559.3|4563.5|4561.5|4552.5|4550.5|67
1588093200000|2020-04-28 17:00:00|4561.5|4559.5|4569|4567|4569.8|4567.8|4560.5|4558.5|201
1588093500000|2020-04-28 17:05:00|4568.8|4566.8|4564.8|4562.8|4570.3|4568.3|4564.5|4562.5|55
1588093800000|2020-04-28 17:10:00|4564.5|4562.5|4560.8|4558.8|4565.8|4563.8|4559.5|4557.5|88
1588094100000|2020-04-28 17:15:00|4561|4559|4559.5|4557.5|4562.3|4560.3|4559.5|4557.5|45
1588094400000|2020-04-28 17:20:00|4559.8|4557.8|4563.5|4561.5|4564.8|4562.8|4559.5|4557.5|62
1588094700000|2020-04-28 17:25:00|4563.8|4561.8|4562.8|4560.8|4566|4564|4561.3|4559.3|35
1588095000000|2020-04-28 17:30:00|4562.5|4560.5|4560.3|4558.3|4564.3|4562.3|4558.8|4556.8|94
1588095300000|2020-04-28 17:35:00|4560.5|4558.5|4558.3|4556.3|4561.5|4559.5|4558|4556|54
1588095600000|2020-04-28 17:40:00|4558|4556|4569.3|4567.3|4569.3|4567.3|4557.3|4555.3|108
1588095900000|2020-04-28 17:45:00|4569|4567|4567.8|4565.8|4569.8|4567.8|4566.5|4564.5|27
1588096200000|2020-04-28 17:50:00|4567.5|4565.5|4568|4566|4569.5|4567.5|4567.3|4565.3|45
1588096500000|2020-04-28 17:55:00|4567.8|4565.8|4563.5|4561.5|4568.5|4566.5|4562.5|4560.5|68
1588096800000|2020-04-28 18:00:00|4563.8|4561.8|4570.5|4568.5|4571.5|4569.5|4563.5|4561.5|67
1588097100000|2020-04-28 18:05:00|4570.3|4568.3|4569.3|4567.3|4570.5|4568.5|4566.3|4564.3|88
1588097400000|2020-04-28 18:10:00|4569|4567|4570.3|4568.3|4572.8|4570.8|4569|4567|60
1588097700000|2020-04-28 18:15:00|4570.5|4568.5|4570.8|4568.8|4572.5|4570.5|4569.3|4567.3|19
1588098000000|2020-04-28 18:20:00|4571|4569|4571|4569|4572.3|4570.3|4569.5|4567.5|36
1588098300000|2020-04-28 18:25:00|4571.3|4569.3|4570.3|4568.3|4573|4571|4568.3|4566.3|28
1588098600000|2020-04-28 18:30:00|4570.5|4568.5|4570.5|4568.5|4573|4571|4570.3|4568.3|26
1588098900000|2020-04-28 18:35:00|4570.8|4568.8|4565.3|4563.3|4570.8|4568.8|4564.3|4562.3|18
1588099200000|2020-04-28 18:40:00|4565.5|4563.5|4564|4562|4569.3|4567.3|4563.8|4561.8|37
1588099500000|2020-04-28 18:45:00|4564.8|4562.8|4566.5|4564.5|4567.3|4565.3|4562.5|4560.5|43
1588099800000|2020-04-28 18:50:00|4566.3|4564.3|4560.8|4558.8|4569.8|4567.8|4560.8|4558.8|32
1588100100000|2020-04-28 18:55:00|4561|4559|4561|4559|4562.5|4560.5|4558.5|4556.5|76
1588100400000|2020-04-28 19:00:00|4561.3|4559.3|4563|4561|4565.3|4563.3|4560.3|4558.3|45
1588100700000|2020-04-28 19:05:00|4563.8|4561.8|4564.8|4562.8|4566.5|4564.5|4562.5|4560.5|30
1588101000000|2020-04-28 19:10:00|4564.5|4562.5|4562.8|4560.8|4565.5|4563.5|4562.5|4560.5|57
1588101300000|2020-04-28 19:15:00|4562.5|4560.5|4565|4563|4565.3|4563.3|4561.8|4559.8|117
1588101600000|2020-04-28 19:20:00|4564.8|4562.8|4560.3|4558.3|4569.3|4567.3|4554|4552|137
1588101900000|2020-04-28 19:25:00|4560.5|4558.5|4564.3|4562.3|4566|4564|4560.5|4558.5|45
1588102200000|2020-04-28 19:30:00|4564|4562|4560.5|4558.5|4565.5|4563.5|4560.5|4558.5|89
1588102500000|2020-04-28 19:35:00|4560.8|4558.8|4560.8|4558.8|4563.3|4561.3|4557.5|4555.5|142
1588102800000|2020-04-28 19:40:00|4559.8|4557.8|4556.5|4554.5|4561.8|4559.8|4556.3|4554.3|35
1588103100000|2020-04-28 19:45:00|4556.8|4554.8|4545|4543|4557|4555|4545|4543|99
1588103400000|2020-04-28 19:50:00|4544.8|4542.8|4541.3|4539.3|4547|4545|4538.5|4536.5|215
1588103700000|2020-04-28 19:55:00|4541.8|4539.8|4543.8|4541.8|4547|4545|4535.3|4533.3|191
1588104000000|2020-04-28 20:00:00|4537.5|4535.5|4547|4543|4548.1|4544.1|4537.5|4533.9|0
1588104300000|2020-04-28 20:05:00|4546.6|4542.6|4551.6|4547.6|4556.2|4552.2|4542.4|4538.4|0
1588104600000|2020-04-28 20:10:00|4551.7|4547.7|4556|4552|4557.1|4553.1|4551.6|4547.6|0
1588104900000|2020-04-28 20:15:00|4555.9|4551.9|4554.9|4550.9|4556.2|4552.2|4554.6|4550.6|0
1588105200000|2020-04-28 20:20:00|4554.7|4550.7|4555.3|4551.3|4555.4|4551.4|4554.6|4550.6|0
1588105500000|2020-04-28 20:25:00|4555|4551|4554.8|4550.8|4555.6|4551.6|4554.8|4550.8|0
1588105800000|2020-04-28 20:30:00|4554.7|4550.7|4546.7|4542.7|4555.6|4551.6|4545.9|4541.9|0
1588106100000|2020-04-28 20:35:00|4546.8|4542.8|4553.3|4549.3|4553.3|4549.3|4546.7|4542.7|0
1588106400000|2020-04-28 20:40:00|4553|4549|4551.1|4547.1|4555.3|4551.3|4550.8|4546.8|0
1588106700000|2020-04-28 20:45:00|4551.2|4547.2|4552.6|4548.6|4553.3|4549.3|4550.8|4546.8|0
1588107000000|2020-04-28 20:50:00|4552.4|4548.4|4549|4545|4552.8|4548.8|4547.6|4543.6|0
1588107300000|2020-04-28 20:55:00|4549.4|4545.4|4545|4541|4549.6|4545.6|4544.5|4540.5|0
1588107600000|2020-04-28 21:00:00|4544.8|4540.8|4546.1|4542.1|4546.1|4542.1|4544.8|4540.8|0
1588107900000|2020-04-28 21:05:00|4546.2|4542.2|4547.4|4543.4|4547.4|4543.4|4546.1|4542.1|0
1588108200000|2020-04-28 21:10:00|4547.6|4543.6|4548.9|4544.9|4548.9|4544.9|4547.6|4543.6|0
1588108500000|2020-04-28 21:15:00|4548.8|4544.8|4548.4|4544.4|4549.3|4545.3|4548|4544|0
1588108800000|2020-04-28 21:20:00|4548.8|4544.8|4549.8|4545.8|4550|4546|4548.8|4544.8|0
1588109100000|2020-04-28 21:25:00|4549.9|4545.9|4549.6|4545.6|4550|4546|4549.4|4545.4|0
1588109400000|2020-04-28 21:30:00|4549.8|4545.8|4550|4546|4550.1|4546.1|4549.6|4545.6|0
1588109700000|2020-04-28 21:35:00|4550.2|4546.2|4551.7|4547.7|4551.7|4547.7|4549.8|4545.8|0
1588110000000|2020-04-28 21:40:00|4552|4548|4553.6|4549.6|4553.8|4549.8|4551.9|4547.9|0
1588110300000|2020-04-28 21:45:00|4553.9|4549.9|4553.7|4549.7|4554|4550|4553.3|4549.3|0
1588110600000|2020-04-28 21:50:00|4553.9|4549.9|4554.7|4550.7|4554.7|4550.7|4553.5|4549.5|0
1588110900000|2020-04-28 21:55:00|4554.5|4550.5|4557.7|4553.7|4557.7|4553.7|4554.2|4550.2|0
1588111200000|2020-04-28 22:00:00|4560.1|4556.1|4558.2|4554.2|4566.6|4562.6|4554.2|4550.2|0
1588111500000|2020-04-28 22:05:00|4558.4|4554.4|4560.2|4556.2|4561.5|4557.5|4557.2|4553.2|0
1588111800000|2020-04-28 22:10:00|4560.1|4556.1|4561.4|4557.4|4563.7|4559.7|4560.1|4556.1|0
1588112100000|2020-04-28 22:15:00|4561.5|4557.5|4557.1|4553.1|4562.1|4558.1|4556|4552|0
1588112400000|2020-04-28 22:20:00|4557|4553|4558.7|4554.7|4561.1|4557.1|4554.9|4550.9|0
1588112700000|2020-04-28 22:25:00|4558.8|4554.8|4561.7|4557.7|4563.4|4559.4|4558.8|4554.8|0
1588113000000|2020-04-28 22:30:00|4561.5|4557.5|4555.9|4551.9|4562.2|4558.2|4555.3|4551.3|0
1588113300000|2020-04-28 22:35:00|4555.8|4551.8|4554.9|4550.9|4557.7|4553.7|4553.8|4549.8|0
1588113600000|2020-04-28 22:40:00|4554.8|4550.8|4551.4|4547.4|4554.9|4550.9|4550.8|4546.8|0
1588113900000|2020-04-28 22:45:00|4551.7|4547.7|4555|4551|4555.1|4551.1|4551.7|4547.7|0
1588114200000|2020-04-28 22:50:00|4554.9|4550.9|4555|4551|4555.3|4551.3|4553.2|4549.2|0
1588114500000|2020-04-28 22:55:00|4555.2|4551.2|4555.7|4551.7|4557.3|4553.3|4554.7|4550.7|0
1588114800000|2020-04-28 23:00:00|4555.8|4551.8|4552.6|4548.6|4556.2|4552.2|4551.5|4547.5|0
1588115100000|2020-04-28 23:05:00|4552.7|4548.7|4555.2|4551.2|4556.8|4552.8|4550.8|4546.8|0
1588115400000|2020-04-28 23:10:00|4555.4|4551.4|4555.7|4551.7|4556.4|4552.4|4554.7|4550.7|0
1588115700000|2020-04-28 23:15:00|4556.1|4552.1|4555.8|4552.8|4557|4554|4555.2|4551.5|0
1588116000000|2020-04-28 23:20:00|4555.9|4552.9|4558.8|4555.8|4559.1|4556.1|4553.5|4550.5|0
1588116300000|2020-04-28 23:25:00|4559.1|4556.1|4563.3|4560.3|4565.2|4562.2|4558.1|4555.1|0
1588116600000|2020-04-28 23:30:00|4563.4|4560.4|4563.9|4560.9|4564.4|4561.4|4563.3|4560.3|0
1588116900000|2020-04-28 23:35:00|4563.7|4560.7|4566.1|4563.1|4569.9|4566.9|4563.7|4560.7|0
1588117200000|2020-04-28 23:40:00|4566.4|4563.4|4567.2|4564.2|4571.6|4568.6|4565.4|4562.4|0
1588117500000|2020-04-28 23:45:00|4567.3|4564.3|4568|4565|4569.2|4566.2|4565.7|4562.7|0
1588117800000|2020-04-28 23:50:00|4567.9|4564.9|4566.3|4563.3|4568.8|4565.8|4565.5|4562.5|0
1588118100000|2020-04-28 23:55:00|4566.2|4563.2|4565.5|4562.5|4567.1|4564.1|4563.6|4560.6|0
1588118400000|2020-04-29 00:00:00|4565.4|4562.4|4571.4|4568.4|4573.5|4570.5|4564.4|4561.4|0
1588118700000|2020-04-29 00:05:00|4571.3|4568.3|4565.9|4562.9|4573|4570|4565.4|4562.4|0
1588119000000|2020-04-29 00:10:00|4565.8|4562.8|4562.6|4559.6|4567.4|4564.4|4560.9|4557.9|0
1588119300000|2020-04-29 00:15:00|4562.7|4559.7|4567.8|4564.8|4568.5|4565.5|4558.2|4555.2|0
1588119600000|2020-04-29 00:20:00|4568.1|4565.1|4567.3|4564.3|4568.8|4565.8|4564.3|4561.3|0
1588119900000|2020-04-29 00:25:00|4566.8|4563.8|4565.9|4562.9|4568.9|4565.9|4562.8|4559.8|0
1588120200000|2020-04-29 00:30:00|4566|4563|4568.2|4565.2|4568.2|4565.2|4565.9|4562.9|0
1588120500000|2020-04-29 00:35:00|4568.1|4565.1|4565.9|4562.9|4568.9|4565.9|4564.4|4561.4|0
1588120800000|2020-04-29 00:40:00|4565.3|4562.3|4563.1|4560.1|4565.3|4562.3|4562.8|4559.8|0
1588121100000|2020-04-29 00:45:00|4563|4560|4565.3|4562.3|4567.6|4564.6|4563|4560|0
1588121400000|2020-04-29 00:50:00|4565.6|4562.6|4566.2|4563.2|4567.7|4564.7|4565.6|4562.6|0
1588121700000|2020-04-29 00:55:00|4566.3|4563.3|4566.1|4563.1|4569.1|4566.1|4564.5|4561.5|0
1588122000000|2020-04-29 01:00:00|4566.7|4563.7|4569.1|4566.1|4569.1|4566.1|4564.7|4561.7|0
1588122300000|2020-04-29 01:05:00|4569.4|4566.4|4576.1|4573.1|4576.8|4573.8|4569.1|4566.1|0
1588122600000|2020-04-29 01:10:00|4576|4573|4581.7|4578.7|4584.6|4581.6|4575.3|4572.3|0
1588122900000|2020-04-29 01:15:00|4581.6|4578.6|4580.7|4577.7|4584.6|4581.6|4580.1|4577.1|0
1588123200000|2020-04-29 01:20:00|4580.8|4577.8|4592.9|4589.9|4593.6|4590.6|4580.7|4577.7|0
1588123500000|2020-04-29 01:25:00|4592.2|4589.2|4592.3|4589.3|4595.9|4592.9|4592.1|4589.1|0
1588123800000|2020-04-29 01:30:00|4591.9|4588.9|4590.6|4587.6|4595.1|4592.1|4589.2|4586.2|0
1588124100000|2020-04-29 01:35:00|4590.9|4587.9|4601.3|4598.3|4601.4|4598.4|4589.1|4586.1|0
1588124400000|2020-04-29 01:40:00|4601.1|4598.1|4598.1|4595.1|4601.1|4598.1|4596.7|4593.7|0
1588124700000|2020-04-29 01:45:00|4598.2|4595.2|4593.4|4590.4|4598.9|4595.9|4591.9|4588.9|0
1588125000000|2020-04-29 01:50:00|4593.5|4590.5|4597.9|4594.9|4598.7|4595.7|4593.3|4590.3|0
1588125300000|2020-04-29 01:55:00|4597.8|4594.8|4589.6|4586.6|4597.8|4594.8|4588.8|4585.8|0
1588125600000|2020-04-29 02:00:00|4589.5|4586.5|4587.5|4584.5|4590.5|4587.5|4585.2|4582.2|0
1588125900000|2020-04-29 02:05:00|4587.6|4584.6|4591.8|4588.8|4595|4592|4587.6|4584.6|0
1588126200000|2020-04-29 02:10:00|4591.9|4588.9|4592.6|4589.6|4594.9|4591.9|4591.8|4588.8|0
1588126500000|2020-04-29 02:15:00|4592.3|4589.3|4592.4|4589.4|4593.1|4590.1|4585.5|4582.5|0
1588126800000|2020-04-29 02:20:00|4592.3|4589.3|4594.2|4591.2|4596.3|4593.3|4590.8|4587.8|0
1588127100000|2020-04-29 02:25:00|4594.5|4591.5|4597|4594|4598.4|4595.4|4594.5|4591.5|0
1588127400000|2020-04-29 02:30:00|4596.9|4593.9|4597|4594|4597|4594|4593.9|4590.9|0
1588127700000|2020-04-29 02:35:00|4597.3|4594.3|4594|4591|4598.4|4595.4|4592.4|4589.4|0
1588128000000|2020-04-29 02:40:00|4593.9|4590.9|4593.9|4590.9|4595.5|4592.5|4590.9|4587.9|0
1588128300000|2020-04-29 02:45:00|4593.4|4590.4|4590.9|4587.9|4593.4|4590.4|4590.8|4587.8|0
1588128600000|2020-04-29 02:50:00|4591.2|4588.2|4597|4594|4597|4594|4590.9|4587.9|0
1588128900000|2020-04-29 02:55:00|4596.8|4593.8|4598.4|4595.4|4599.3|4596.3|4595.4|4592.4|0
1588129200000|2020-04-29 03:00:00|4598.5|4595.5|4597|4594|4598.6|4595.6|4596.9|4593.9|0
1588129500000|2020-04-29 03:05:00|4596.9|4593.9|4592.5|4589.5|4596.9|4593.9|4590.9|4587.9|0
1588129800000|2020-04-29 03:10:00|4593.1|4590.1|4587.9|4584.9|4594|4591|4587.8|4584.8|0
1588130100000|2020-04-29 03:15:00|4587.8|4584.8|4589.4|4586.4|4591|4588|4587.8|4584.8|0
1588130400000|2020-04-29 03:20:00|4589.1|4586.1|4590.9|4587.9|4592.3|4589.3|4587.8|4584.8|0
1588130700000|2020-04-29 03:25:00|4591|4588|4592.6|4589.6|4592.6|4589.6|4589.5|4586.5|0
1588131000000|2020-04-29 03:30:00|4592.5|4589.5|4595.7|4592.7|4595.8|4592.8|4591|4588|0
1588131300000|2020-04-29 03:35:00|4595.6|4592.6|4593.4|4590.4|4595.6|4592.6|4592.6|4589.6|0
1588131600000|2020-04-29 03:40:00|4593.3|4590.3|4594|4591|4594.9|4591.9|4592.5|4589.5|0
1588131900000|2020-04-29 03:45:00|4594.1|4591.1|4596.2|4593.2|4597|4594|4593.9|4590.9|0
1588132200000|2020-04-29 03:50:00|4596.5|4593.5|4596.9|4593.9|4597|4594|4594|4591|0
1588132500000|2020-04-29 03:55:00|4597|4594|4597.1|4594.1|4598.6|4595.6|4596.2|4593.2|0
1588132800000|2020-04-29 04:00:00|4597|4594|4602.1|4599.1|4603.6|4600.6|4597|4594|0
1588133100000|2020-04-29 04:05:00|4602.2|4599.2|4603.7|4600.7|4605.1|4602.1|4600.5|4597.5|0
1588133400000|2020-04-29 04:10:00|4603.6|4600.6|4602.1|4599.1|4605|4602|4601.9|4598.9|0
1588133700000|2020-04-29 04:15:00|4602.2|4599.2|4601.4|4598.4|4603.7|4600.7|4601.4|4598.4|0
1588134000000|2020-04-29 04:20:00|4601.3|4598.3|4598.1|4595.1|4602.7|4599.7|4598.1|4595.1|0
1588134300000|2020-04-29 04:25:00|4598.2|4595.2|4598|4595|4601|4598|4596.5|4593.5|0
1588134600000|2020-04-29 04:30:00|4597.9|4594.9|4594.9|4591.9|4598|4595|4593.2|4590.2|0
1588134900000|2020-04-29 04:35:00|4595.5|4592.5|4591.1|4588.1|4596.3|4593.3|4591|4588|0
1588135200000|2020-04-29 04:40:00|4591|4588|4595.7|4592.7|4597.2|4594.2|4589.5|4586.5|0
1588135500000|2020-04-29 04:45:00|4597.1|4594.1|4598.8|4595.8|4599.7|4596.7|4597.1|4594.1|0
1588135800000|2020-04-29 04:50:00|4598.7|4595.7|4601|4598|4601.1|4598.1|4597.8|4594.8|0
1588136100000|2020-04-29 04:55:00|4600.4|4597.4|4601.6|4598.6|4604.2|4601.2|4599.6|4596.6|0
1588136400000|2020-04-29 05:00:00|4601.1|4598.1|4596.2|4593.2|4601.9|4598.9|4595.4|4592.4|0
1588136700000|2020-04-29 05:05:00|4596.1|4593.1|4596.5|4593.5|4598|4595|4593|4590|0
1588137000000|2020-04-29 05:10:00|4596.6|4593.6|4605.6|4602.6|4605.7|4602.7|4596.5|4593.5|0
1588137300000|2020-04-29 05:15:00|4605.5|4602.5|4606.8|4603.8|4608.1|4605.1|4603.9|4600.9|0
1588137600000|2020-04-29 05:20:00|4606.7|4603.7|4604.9|4601.9|4607.5|4604.5|4604.8|4601.8|0
1588137900000|2020-04-29 05:25:00|4604.8|4601.8|4596.3|4593.3|4606.5|4603.5|4596.3|4593.3|0
1588138200000|2020-04-29 05:30:00|4596.4|4593.4|4593.9|4590.9|4600.6|4597.6|4593.9|4590.9|0
1588138500000|2020-04-29 05:35:00|4594|4591|4591.5|4588.5|4595.7|4592.7|4591.3|4588.3|0
1588138800000|2020-04-29 05:40:00|4591.4|4588.4|4592.4|4589.4|4593.1|4590.1|4590.2|4587.2|0
1588139100000|2020-04-29 05:45:00|4592.7|4589.7|4593.2|4590.2|4594.6|4591.6|4590.2|4587.2|0
1588139400000|2020-04-29 05:50:00|4593.1|4590.1|4591.7|4588.7|4593.1|4590.1|4590|4587|0
1588139700000|2020-04-29 05:55:00|4591.9|4588.9|4596.4|4593.4|4596.4|4593.4|4591.7|4588.7|0
1588140000000|2020-04-29 06:00:00|4596.5|4593.5|4587.3|4585.3|4598.4|4594.7|4587.3|4585.3|74
1588140300000|2020-04-29 06:05:00|4588|4586|4589|4587|4591|4589|4586.5|4584.5|52
1588140600000|2020-04-29 06:10:00|4589.3|4587.3|4586.8|4584.8|4590.5|4588.5|4581.3|4579.3|110
1588140900000|2020-04-29 06:15:00|4586.5|4584.5|4584.8|4582.8|4587.5|4585.5|4582.3|4580.3|68
1588141200000|2020-04-29 06:20:00|4584.5|4582.5|4576.5|4574.5|4587.8|4585.8|4575.5|4573.5|114
1588141500000|2020-04-29 06:25:00|4576.8|4574.8|4575.5|4573.5|4579.8|4577.8|4574.5|4572.5|27
1588141800000|2020-04-29 06:30:00|4575.3|4573.3|4580.3|4578.3|4581.3|4579.3|4575.3|4573.3|55
1588142100000|2020-04-29 06:35:00|4580|4578|4576|4574|4583.3|4581.3|4576|4574|25
1588142400000|2020-04-29 06:40:00|4576.3|4574.3|4576.3|4574.3|4581|4579|4574.8|4572.8|27
1588142700000|2020-04-29 06:45:00|4576|4574|4585|4583|4585|4583|4576|4574|21
1588143000000|2020-04-29 06:50:00|4585.3|4583.3|4585.5|4583.5|4591|4589|4584.3|4582.3|101
1588143300000|2020-04-29 06:55:00|4585|4583|4579.5|4577.5|4586.5|4584.5|4578.5|4576.5|180
1588143600000|2020-04-29 07:00:00|4579|4578|4585.5|4584.5|4586.8|4585.8|4562|4561|990
1588143900000|2020-04-29 07:05:00|4585.8|4584.8|4591|4590|4594.8|4593.8|4585.3|4584.3|467
1588144200000|2020-04-29 07:10:00|4590.8|4589.8|4584.5|4583.5|4596.5|4595.5|4583|4582|282
1588144500000|2020-04-29 07:15:00|4584.3|4583.3|4571.5|4570.5|4584.3|4583.3|4571.5|4570.5|424
1588144800000|2020-04-29 07:20:00|4571.8|4570.8|4568.5|4567.5|4574|4573|4565.5|4564.5|265
1588145100000|2020-04-29 07:25:00|4568.3|4567.3|4567.3|4566.3|4572.5|4571.5|4563|4562|315
1588145400000|2020-04-29 07:30:00|4567.5|4566.5|4562|4561|4572.5|4571.5|4559.3|4558.3|386
1588145700000|2020-04-29 07:35:00|4562.5|4561.5|4566.8|4565.8|4574.5|4573.5|4562|4561|137
1588146000000|2020-04-29 07:40:00|4566.5|4565.5|4568.7|4567.7|4571.5|4570.5|4564.2|4563.2|153
1588146300000|2020-04-29 07:45:00|4569|4568|4578.2|4577.2|4580|4579|4569|4568|148
1588146600000|2020-04-29 07:50:00|4578.5|4577.5|4578.7|4577.7|4581.7|4580.7|4575.7|4574.7|137
1588146900000|2020-04-29 07:55:00|4578.5|4577.5|4584.7|4583.7|4586.2|4585.2|4578|4577|151
1588147200000|2020-04-29 08:00:00|4584.5|4583.5|4575.2|4574.2|4584.5|4583.5|4573.7|4572.7|139
1588147500000|2020-04-29 08:05:00|4575.5|4574.5|4566.7|4565.7|4575.5|4574.5|4566.2|4565.2|115
1588147800000|2020-04-29 08:10:00|4566.5|4565.5|4561.2|4560.2|4568.2|4567.2|4558.7|4557.7|129
1588148100000|2020-04-29 08:15:00|4561.5|4560.5|4566.2|4565.2|4566.7|4565.7|4561.5|4560.5|122
1588148400000|2020-04-29 08:20:00|4566.5|4565.5|4561|4560|4567.2|4566.2|4561|4560|96
1588148700000|2020-04-29 08:25:00|4561.2|4560.2|4560.5|4559.5|4561.7|4560.7|4553|4552|169
1588149000000|2020-04-29 08:30:00|4560.2|4559.2|4561.7|4560.7|4563.7|4562.7|4556.2|4555.2|215
1588149300000|2020-04-29 08:35:00|4561.5|4560.5|4569.2|4568.2|4571.2|4570.2|4559|4558|169
1588149600000|2020-04-29 08:40:00|4569.5|4568.5|4566.7|4565.7|4569.5|4568.5|4564.7|4563.7|89
1588149900000|2020-04-29 08:45:00|4567|4566|4564.7|4563.7|4569|4568|4563|4562|140
1588150200000|2020-04-29 08:50:00|4564.5|4563.5|4568.7|4567.7|4572.7|4571.7|4563.7|4562.7|171
1588150500000|2020-04-29 08:55:00|4568.5|4567.5|4573.2|4572.2|4574|4573|4566.7|4565.7|215
1588150800000|2020-04-29 09:00:00|4573.5|4572.5|4575.7|4574.7|4577.2|4576.2|4570.5|4569.5|163
1588151100000|2020-04-29 09:05:00|4575.5|4574.5|4576|4575|4580.2|4579.2|4575.2|4574.2|300
1588151400000|2020-04-29 09:10:00|4576.7|4575.7|4573.2|4572.2|4576.7|4575.7|4571.5|4570.5|92
1588151700000|2020-04-29 09:15:00|4573|4572|4573.2|4572.2|4573.7|4572.7|4571.7|4570.7|46
1588152000000|2020-04-29 09:20:00|4573|4572|4579.7|4578.7|4580.2|4579.2|4570|4569|72
1588152300000|2020-04-29 09:25:00|4580|4579|4580.7|4579.7|4583.2|4582.2|4577.7|4576.7|150
1588152600000|2020-04-29 09:30:00|4580.5|4579.5|4573.7|4572.7|4580.7|4579.7|4573.5|4572.5|96
1588152900000|2020-04-29 09:35:00|4574|4573|4574.5|4573.5|4576.2|4575.2|4573.2|4572.2|109
1588153200000|2020-04-29 09:40:00|4574.7|4573.7|4574.7|4573.7|4575.7|4574.7|4572.5|4571.5|148
1588153500000|2020-04-29 09:45:00|4575|4574|4564.2|4563.2|4575.2|4574.2|4563.5|4562.5|163
1588153800000|2020-04-29 09:50:00|4564|4563|4566.2|4565.2|4568.5|4567.5|4563.5|4562.5|92
1588154100000|2020-04-29 09:55:00|4566.5|4565.5|4566.5|4565.5|4568.5|4567.5|4563.7|4562.7|85
1588154400000|2020-04-29 10:00:00|4566.7|4565.7|4563.7|4562.7|4567.5|4566.5|4561.7|4560.7|149
1588154700000|2020-04-29 10:05:00|4563.5|4562.5|4565|4564|4566|4565|4561|4560|180
1588155000000|2020-04-29 10:10:00|4565.2|4564.2|4564.5|4563.5|4566.7|4565.7|4563.7|4562.7|103
1588155300000|2020-04-29 10:15:00|4564.7|4563.7|4567|4566|4568.7|4567.7|4564.2|4563.2|89
1588155600000|2020-04-29 10:20:00|4567.2|4566.2|4565.2|4564.2|4567.2|4566.2|4562|4561|146
1588155900000|2020-04-29 10:25:00|4565.5|4564.5|4555.5|4554.5|4566.2|4565.2|4555|4554|204
1588156200000|2020-04-29 10:30:00|4555.7|4554.7|4554.7|4553.7|4557.2|4556.2|4553.7|4552.7|148
1588156500000|2020-04-29 10:35:00|4555|4554|4561.7|4560.7|4563.2|4562.2|4554.2|4553.2|248
1588156800000|2020-04-29 10:40:00|4561.5|4560.5|4561.7|4560.7|4564|4563|4560.7|4559.7|111
1588157100000|2020-04-29 10:45:00|4561.5|4560.5|4565|4564|4565.2|4564.2|4560.2|4559.2|119
1588157400000|2020-04-29 10:50:00|4565.2|4564.2|4563.7|4562.7|4566.7|4565.7|4563|4562|62
1588157700000|2020-04-29 10:55:00|4564|4563|4568.5|4567.5|4568.5|4567.5|4564|4563|60
1588158000000|2020-04-29 11:00:00|4568.7|4567.7|4573.2|4572.2|4573.5|4572.5|4568|4567|122
1588158300000|2020-04-29 11:05:00|4573.5|4572.5|4568.7|4567.7|4573.7|4572.7|4567.7|4566.7|210
1588158600000|2020-04-29 11:10:00|4568.5|4567.5|4570.2|4569.2|4571.7|4570.7|4567.7|4566.7|94
1588158900000|2020-04-29 11:15:00|4570|4569|4564.5|4563.5|4570.7|4569.7|4563.7|4562.7|94
1588159200000|2020-04-29 11:20:00|4564.7|4563.7|4562.5|4561.5|4564.7|4563.7|4561|4560|133
1588159500000|2020-04-29 11:25:00|4562.7|4561.7|4565.2|4564.2|4566|4565|4562.5|4561.5|76
1588159800000|2020-04-29 11:30:00|4565|4564|4568.5|4567.5|4570.7|4569.7|4564.2|4563.2|52
1588160100000|2020-04-29 11:35:00|4568.7|4567.7|4568.7|4567.7|4570|4569|4568|4567|47
1588160400000|2020-04-29 11:40:00|4568.2|4567.2|4567.5|4566.5|4569|4568|4566|4565|47
1588160700000|2020-04-29 11:45:00|4567.2|4566.2|4562|4561|4568|4567|4562|4561|98
1588161000000|2020-04-29 11:50:00|4561.7|4560.7|4562.2|4561.2|4563.2|4562.2|4561.2|4560.2|59
1588161300000|2020-04-29 11:55:00|4562|4561|4563|4562|4563|4562|4560.7|4559.7|42
1588161600000|2020-04-29 12:00:00|4563.2|4562.2|4563.2|4562.2|4565|4564|4561.7|4560.7|58
1588161900000|2020-04-29 12:05:00|4563.5|4562.5|4562.7|4561.7|4564.7|4563.7|4561.2|4560.2|89
1588162200000|2020-04-29 12:10:00|4563|4562|4564.2|4563.2|4566|4565|4562.5|4561.5|70
1588162500000|2020-04-29 12:15:00|4564|4563|4564.2|4563.2|4564.7|4563.7|4561.5|4560.5|124
1588162800000|2020-04-29 12:20:00|4564|4563|4569.2|4568.2|4569.7|4568.7|4564|4563|51
1588163100000|2020-04-29 12:25:00|4569.5|4568.5|4577.5|4576.5|4579.7|4578.7|4569.5|4568.5|176
1588163400000|2020-04-29 12:30:00|4577.2|4576.2|4595.2|4594.2|4608|4607|4576.5|4575.5|1919
1588163700000|2020-04-29 12:35:00|4595.5|4594.5|4599.2|4598.2|4608|4607|4594.2|4593.2|770
1588164000000|2020-04-29 12:40:00|4599.5|4598.5|4601.7|4600.7|4605|4604|4597|4596|272
1588164300000|2020-04-29 12:45:00|4602|4601|4610.7|4609.7|4612.2|4611.2|4595.7|4594.7|434
1588164600000|2020-04-29 12:50:00|4611|4610|4624.5|4623.5|4624.7|4623.7|4609.2|4608.2|685
1588164900000|2020-04-29 12:55:00|4624|4623|4638|4637|4641.5|4640.5|4623.2|4622.2|528
1588165200000|2020-04-29 13:00:00|4637.7|4636.7|4638.7|4637.7|4649.2|4648.2|4637.5|4636.5|743
1588165500000|2020-04-29 13:05:00|4639.7|4638.7|4641.7|4640.7|4646.7|4645.7|4637.7|4636.7|536
1588165800000|2020-04-29 13:10:00|4641.5|4640.5|4647.2|4646.2|4647.2|4646.2|4633.5|4632.5|584
1588166100000|2020-04-29 13:15:00|4648.2|4647.2|4639.2|4638.2|4649|4648|4635|4634|334
1588166400000|2020-04-29 13:20:00|4639|4638|4633.7|4632.7|4639|4638|4631.7|4630.7|288
1588166700000|2020-04-29 13:25:00|4633.5|4632.5|4634|4633|4637.2|4636.2|4630|4629|399
1588167000000|2020-04-29 13:30:00|4633.7|4632.7|4629.2|4628.2|4633.7|4632.7|4622.2|4621.2|564
1588167300000|2020-04-29 13:35:00|4629.5|4628.5|4624.7|4623.7|4632.7|4631.7|4622|4621|441
1588167600000|2020-04-29 13:40:00|4624.5|4623.5|4627.2|4626.2|4628.2|4627.2|4622.5|4621.5|324
1588167900000|2020-04-29 13:45:00|4627|4626|4629.7|4628.7|4632.2|4631.2|4625.5|4624.5|285
1588168200000|2020-04-29 13:50:00|4630|4629|4634.7|4633.7|4635.7|4634.7|4629.2|4628.2|230
1588168500000|2020-04-29 13:55:00|4635|4634|4636.5|4635.5|4637|4636|4632.2|4631.2|263
1588168800000|2020-04-29 14:00:00|4635.2|4634.2|4630|4629|4636|4635|4629|4628|362
1588169100000|2020-04-29 14:05:00|4630.2|4629.2|4629.2|4628.2|4635.7|4634.7|4628.2|4627.2|351
1588169400000|2020-04-29 14:10:00|4629.1|4628.1|4628.4|4627.4|4629.4|4628.4|4623.1|4622.1|196
1588169700000|2020-04-29 14:15:00|4628.6|4627.6|4644.6|4643.6|4645.4|4644.4|4628.6|4627.6|388
1588170000000|2020-04-29 14:20:00|4644.4|4643.4|4643.9|4642.9|4646.1|4645.1|4639.4|4638.4|196
1588170300000|2020-04-29 14:25:00|4643.6|4642.6|4648.6|4647.6|4649.4|4648.4|4643.6|4642.6|193
1588170600000|2020-04-29 14:30:00|4648.9|4647.9|4647.1|4646.1|4650.9|4649.9|4644.9|4643.9|166
1588170900000|2020-04-29 14:35:00|4647.4|4646.4|4641.1|4640.1|4653.1|4652.1|4638.9|4637.9|286
1588171200000|2020-04-29 14:40:00|4640.9|4639.9|4648.1|4647.1|4648.1|4647.1|4640.9|4639.9|346
1588171500000|2020-04-29 14:45:00|4648.4|4647.4|4645.1|4644.1|4648.6|4647.6|4643.1|4642.1|178
1588171800000|2020-04-29 14:50:00|4645.4|4644.4|4651.6|4650.6|4653.6|4652.6|4644.1|4643.1|308
1588172100000|2020-04-29 14:55:00|4651.4|4650.4|4652.1|4651.1|4656.4|4655.4|4649.1|4648.1|314
1588172400000|2020-04-29 15:00:00|4652.6|4651.6|4651.1|4650.1|4657.9|4656.9|4646.6|4645.6|290
1588172700000|2020-04-29 15:05:00|4651.4|4650.4|4656.6|4655.6|4659.1|4658.1|4650.1|4649.1|358
1588173000000|2020-04-29 15:10:00|4657.1|4656.1|4662.9|4661.9|4664.9|4663.9|4656.4|4655.4|325
1588173300000|2020-04-29 15:15:00|4662.6|4661.6|4671.9|4670.9|4672.1|4671.1|4662.1|4661.1|690
1588173600000|2020-04-29 15:20:00|4672.1|4671.1|4677.6|4676.6|4678.6|4677.6|4669.6|4668.6|595
1588173900000|2020-04-29 15:25:00|4677.9|4676.9|4674.6|4673.6|4680.1|4679.1|4672.1|4671.1|810
1588174200000|2020-04-29 15:30:00|4675.1|4673.1|4672.9|4670.9|4686.4|4684.4|4670.9|4668.9|3751
1588174500000|2020-04-29 15:35:00|4674.6|4672.6|4666.6|4664.6|4676.1|4674.1|4665.1|4663.1|1543
1588174800000|2020-04-29 15:40:00|4666.9|4664.9|4662.1|4660.1|4667.1|4665.1|4662.1|4660.1|615
1588175100000|2020-04-29 15:45:00|4661.9|4659.9|4669.9|4667.9|4670.1|4668.1|4661.6|4659.6|246
1588175400000|2020-04-29 15:50:00|4670.1|4668.1|4679.9|4677.9|4680.6|4678.6|4669.9|4667.9|110
1588175700000|2020-04-29 15:55:00|4678.6|4676.6|4678.1|4676.1|4684.1|4682.1|4677.6|4675.6|173
1588176000000|2020-04-29 16:00:00|4678.4|4676.4|4673.9|4671.9|4679.6|4677.6|4672.1|4670.1|452
1588176300000|2020-04-29 16:05:00|4674.6|4672.6|4673.6|4671.6|4677.1|4675.1|4673.1|4671.1|794
1588176600000|2020-04-29 16:10:00|4673.9|4671.9|4674.6|4672.6|4676.6|4674.6|4672.1|4670.1|143
1588176900000|2020-04-29 16:15:00|4674.9|4672.9|4672.4|4670.4|4678.4|4676.4|4671.9|4669.9|41
1588177200000|2020-04-29 16:20:00|4672.6|4670.6|4677.9|4675.9|4678.1|4676.1|4672.1|4670.1|50
1588177500000|2020-04-29 16:25:00|4677.6|4675.6|4682.1|4680.1|4682.6|4680.6|4675.9|4673.9|126
1588177800000|2020-04-29 16:30:00|4682.4|4680.4|4679.6|4677.6|4686.4|4684.4|4679.4|4677.4|81
1588178100000|2020-04-29 16:35:00|4679.4|4677.4|4685.1|4683.1|4685.9|4683.9|4679.4|4677.4|17
1588178400000|2020-04-29 16:40:00|4684.9|4682.9|4686.9|4684.9|4688.1|4686.1|4682.9|4680.9|24
1588178700000|2020-04-29 16:45:00|4686.6|4684.6|4683.9|4681.9|4688.6|4686.6|4683.1|4681.1|45
1588179000000|2020-04-29 16:50:00|4683.6|4681.6|4682.4|4680.4|4685.9|4683.9|4681.6|4679.6|33
1588179300000|2020-04-29 16:55:00|4682.1|4680.1|4681.1|4679.1|4684.1|4682.1|4680.4|4678.4|54
1588179600000|2020-04-29 17:00:00|4681.4|4679.4|4684.4|4682.4|4685.1|4683.1|4680.6|4678.6|58
1588179900000|2020-04-29 17:05:00|4684.6|4682.6|4686.6|4684.6|4686.9|4684.9|4683.1|4681.1|9
1588180200000|2020-04-29 17:10:00|4686.1|4684.1|4683.6|4681.6|4686.9|4684.9|4683.4|4681.4|5
1588180500000|2020-04-29 17:15:00|4683.9|4681.9|4683.4|4681.4|4684.9|4682.9|4682.6|4680.6|11
1588180800000|2020-04-29 17:20:00|4683.1|4681.1|4681.4|4679.4|4683.6|4681.6|4681.1|4679.1|6
1588181100000|2020-04-29 17:25:00|4681.1|4679.1|4678.1|4676.1|4681.9|4679.9|4678.1|4676.1|31
1588181400000|2020-04-29 17:30:00|4678.4|4676.4|4672.6|4670.6|4678.9|4676.9|4672.4|4670.4|21
1588181700000|2020-04-29 17:35:00|4672.9|4670.9|4673.6|4671.6|4675.1|4673.1|4671.4|4669.4|60
1588182000000|2020-04-29 17:40:00|4673.4|4671.4|4672.9|4670.9|4675.4|4673.4|4672.9|4670.9|70
1588182300000|2020-04-29 17:45:00|4673.1|4671.1|4676.6|4674.6|4676.6|4674.6|4672.9|4670.9|15
1588182600000|2020-04-29 17:50:00|4677.1|4675.1|4676.1|4674.1|4679.4|4677.4|4675.6|4673.6|13
1588182900000|2020-04-29 17:55:00|4676.6|4674.6|4673.6|4671.6|4678.6|4676.6|4669.9|4667.9|50
1588183200000|2020-04-29 18:00:00|4673.9|4671.9|4669.9|4667.9|4678.4|4676.4|4663.4|4661.4|59
1588183500000|2020-04-29 18:05:00|4668.6|4666.6|4666.1|4664.1|4669.9|4667.9|4662.4|4660.4|55
1588183800000|2020-04-29 18:10:00|4666.4|4664.4|4668.6|4666.6|4668.6|4666.6|4664.4|4662.4|73
1588184100000|2020-04-29 18:15:00|4669.6|4667.6|4665.1|4663.1|4672.4|4670.4|4663.4|4661.4|62
1588184400000|2020-04-29 18:20:00|4665.4|4663.4|4669.9|4667.9|4670.1|4668.1|4665.1|4663.1|14
1588184700000|2020-04-29 18:25:00|4670.1|4668.1|4669.1|4667.1|4674.4|4672.4|4664.9|4662.9|15
1588185000000|2020-04-29 18:30:00|4669.4|4667.4|4671.9|4669.9|4673.9|4671.9|4664.9|4662.9|18
1588185300000|2020-04-29 18:35:00|4671.6|4669.6|4675.6|4673.6|4677.1|4675.1|4669.4|4667.4|25
1588185600000|2020-04-29 18:40:00|4675.4|4673.4|4675.4|4673.4|4678.4|4676.4|4674.4|4672.4|24
1588185900000|2020-04-29 18:45:00|4675.6|4673.6|4672.1|4670.1|4676.6|4674.6|4671.4|4669.4|4
1588186200000|2020-04-29 18:50:00|4672.4|4670.4|4667.9|4665.9|4674.9|4672.9|4667.1|4665.1|3
1588186500000|2020-04-29 18:55:00|4667.6|4665.6|4676.9|4674.9|4678.1|4676.1|4665.4|4663.4|26
1588186800000|2020-04-29 19:00:00|4677.1|4675.1|4682.6|4680.6|4682.6|4680.6|4675.6|4673.6|47
1588187100000|2020-04-29 19:05:00|4682.9|4680.9|4681.9|4679.9|4683.9|4681.9|4680.9|4678.9|37
1588187400000|2020-04-29 19:10:00|4681.6|4679.6|4683.6|4681.6|4684.6|4682.6|4680.4|4678.4|62
1588187700000|2020-04-29 19:15:00|4683.9|4681.9|4681.6|4679.6|4684.6|4682.6|4678.4|4676.4|54
1588188000000|2020-04-29 19:20:00|4681.9|4679.9|4686.4|4684.4|4686.6|4684.6|4681.1|4679.1|59
1588188300000|2020-04-29 19:25:00|4686.6|4684.6|4686.1|4684.1|4687.6|4685.6|4684.1|4682.1|29
1588188600000|2020-04-29 19:30:00|4686.6|4684.6|4686.9|4684.9|4687.6|4685.6|4682.9|4680.9|17
1588188900000|2020-04-29 19:35:00|4686.6|4684.6|4684.9|4682.9|4688.4|4686.4|4682.4|4680.4|45
1588189200000|2020-04-29 19:40:00|4684.6|4682.6|4687.6|4685.6|4688.9|4686.9|4683.4|4681.4|38
1588189500000|2020-04-29 19:45:00|4687.4|4685.4|4684.4|4682.4|4688.4|4686.4|4683.9|4681.9|86
1588189800000|2020-04-29 19:50:00|4684.6|4682.6|4671.6|4669.6|4684.6|4682.6|4669.6|4667.6|133
1588190100000|2020-04-29 19:55:00|4671.4|4669.4|4678.1|4676.1|4678.4|4676.4|4669.9|4667.9|148
1588190400000|2020-04-29 20:00:00|4677|4673|4678.6|4674.6|4682.8|4678.8|4674.5|4670.5|0
1588190700000|2020-04-29 20:05:00|4678.5|4674.5|4684.1|4680.1|4686|4682|4675.8|4671.8|0
1588191000000|2020-04-29 20:10:00|4684.2|4680.2|4689.2|4685.2|4691.4|4687.4|4682.7|4678.7|0
1588191300000|2020-04-29 20:15:00|4689.3|4685.3|4688.8|4684.8|4689.8|4685.8|4688.2|4684.2|0
1588191600000|2020-04-29 20:20:00|4688.9|4684.9|4690.6|4686.6|4691.2|4687.2|4688.8|4684.8|0
1588191900000|2020-04-29 20:25:00|4690.9|4686.9|4695.4|4691.4|4695.7|4691.7|4690.9|4686.9|0
1588192200000|2020-04-29 20:30:00|4696|4692|4703|4699|4703.6|4699.6|4694.2|4690.2|0
1588192500000|2020-04-29 20:35:00|4702.7|4698.7|4711.8|4707.8|4711.8|4707.8|4702.1|4698.1|0
1588192800000|2020-04-29 20:40:00|4711.6|4707.6|4710.4|4706.4|4714.9|4710.9|4710.1|4706.1|0
1588193100000|2020-04-29 20:45:00|4710.1|4706.1|4704.6|4700.6|4711.6|4707.6|4704.2|4700.2|0
1588193400000|2020-04-29 20:50:00|4704.2|4700.2|4710.7|4706.7|4711|4707|4704|4700|0
1588193700000|2020-04-29 20:55:00|4710.8|4706.8|4720|4716|4720.5|4716.5|4709.9|4705.9|0
1588194000000|2020-04-29 21:00:00|4719.8|4715.8|4716.5|4712.5|4720.1|4716.1|4716.5|4712.5|0
1588194300000|2020-04-29 21:05:00|4716.7|4712.7|4713.6|4709.6|4716.9|4712.9|4713.3|4709.3|0
1588194600000|2020-04-29 21:10:00|4713.5|4709.5|4708.3|4704.3|4713.5|4709.5|4708.3|4704.3|0
1588194900000|2020-04-29 21:15:00|4708.5|4704.5|4709.2|4705.2|4710|4706|4707.8|4703.8|0
1588195200000|2020-04-29 21:20:00|4709.3|4705.3|4711.2|4707.2|4711.7|4707.7|4709.3|4705.3|0
1588195500000|2020-04-29 21:25:00|4711|4707|4710.8|4706.8|4711.3|4707.3|4710.5|4706.5|0
1588195800000|2020-04-29 21:30:00|4710.9|4706.9|4710.4|4706.4|4710.9|4706.9|4710|4706|0
1588196100000|2020-04-29 21:35:00|4710.1|4706.1|4709.7|4705.7|4710.9|4706.9|4709.6|4705.6|0
1588196400000|2020-04-29 21:40:00|4709.9|4705.9|4708.5|4704.5|4709.9|4705.9|4708.5|4704.5|0
1588196700000|2020-04-29 21:45:00|4708.8|4704.8|4708.8|4704.8|4709.4|4705.4|4708.5|4704.5|0
1588197000000|2020-04-29 21:50:00|4708.5|4704.5|4708.4|4704.4|4709.1|4705.1|4708|4704|0
1588197300000|2020-04-29 21:55:00|4708.3|4704.3|4712.8|4708.8|4712.8|4708.8|4708.2|4704.2|0
1588197600000|2020-04-29 22:00:00|4712.2|4708.2|4705.3|4701.3|4712.2|4708.2|4703.3|4699.3|0
1588197900000|2020-04-29 22:05:00|4705.2|4701.2|4701.1|4697.1|4707.6|4703.6|4700.6|4696.6|0
1588198200000|2020-04-29 22:10:00|4701.2|4697.2|4702.2|4698.2|4703.9|4699.9|4699.8|4695.8|0
1588198500000|2020-04-29 22:15:00|4702.5|4698.5|4701.2|4697.2|4704.1|4700.1|4696.8|4692.8|0
1588198800000|2020-04-29 22:20:00|4701.1|4697.1|4702.2|4698.2|4704.6|4700.6|4700|4696|0
1588199100000|2020-04-29 22:25:00|4702|4698|4702.7|4698.7|4702.7|4698.7|4701.3|4697.3|0
1588199400000|2020-04-29 22:30:00|4702.6|4698.6|4705.4|4701.4|4706|4702|4701.9|4697.9|0
1588199700000|2020-04-29 22:35:00|4705.5|4701.5|4702.9|4698.9|4705.7|4701.7|4702.9|4698.9|0
1588200000000|2020-04-29 22:40:00|4703.1|4699.1|4705.8|4701.8|4706.1|4702.1|4702.9|4698.9|0
1588200300000|2020-04-29 22:45:00|4705.6|4701.6|4704.7|4700.7|4706.6|4702.6|4704.7|4700.7|0
1588200600000|2020-04-29 22:50:00|4704.5|4700.5|4706.1|4702.1|4706.1|4702.1|4704.1|4700.1|0
1588200900000|2020-04-29 22:55:00|4706|4702|4704.5|4700.5|4706.1|4702.1|4704.4|4700.4|0
1588201200000|2020-04-29 23:00:00|4704.4|4700.4|4699.5|4695.5|4704.5|4700.5|4698.1|4694.1|0
1588201500000|2020-04-29 23:05:00|4699.4|4695.4|4699.1|4695.1|4699.4|4695.4|4698|4694|0
1588201800000|2020-04-29 23:10:00|4699.2|4695.2|4700.1|4696.1|4700.1|4696.1|4698.7|4694.7|0
1588202100000|2020-04-29 23:15:00|4700|4696|4698.1|4695.1|4700|4696.6|4697.9|4694.9|0
1588202400000|2020-04-29 23:20:00|4698.2|4695.2|4700|4697|4702.4|4699.4|4696.1|4693.1|0
1588202700000|2020-04-29 23:25:00|4699.9|4696.9|4697.5|4694.5|4700|4697|4696.1|4693.1|0
1588203000000|2020-04-29 23:30:00|4697.8|4694.8|4699.8|4696.8|4700.3|4697.3|4696.7|4693.7|0
1588203300000|2020-04-29 23:35:00|4699.5|4696.5|4703.4|4700.4|4704.6|4701.6|4698.9|4695.9|0
1588203600000|2020-04-29 23:40:00|4703.3|4700.3|4702.4|4699.4|4703.8|4700.8|4701.8|4698.8|0
1588203900000|2020-04-29 23:45:00|4702.3|4699.3|4700|4697|4702.3|4699.3|4699.5|4696.5|0
1588204200000|2020-04-29 23:50:00|4700.3|4697.3|4699|4696|4700.8|4697.8|4697.7|4694.7|0
1588204500000|2020-04-29 23:55:00|4699.1|4696.1|4696.9|4693.9|4700.7|4697.7|4696.8|4693.8|0
1588204800000|2020-04-30 00:00:00|4696.8|4693.8|4689.2|4686.2|4696.8|4693.8|4688.7|4685.7|0
1588205100000|2020-04-30 00:05:00|4689.1|4686.1|4688.2|4685.2|4691.8|4688.8|4688.1|4685.1|0
1588205400000|2020-04-30 00:10:00|4688.1|4685.1|4688.4|4685.4|4689.6|4686.6|4686.9|4683.9|0
1588205700000|2020-04-30 00:15:00|4688.5|4685.5|4685.7|4682.7|4688.7|4685.7|4682.8|4679.8|0
1588206000000|2020-04-30 00:20:00|4685.2|4682.2|4682.7|4679.7|4685.9|4682.9|4681.2|4678.2|0
1588206300000|2020-04-30 00:25:00|4682.8|4679.8|4688.8|4685.8|4688.8|4685.8|4682.8|4679.8|0
1588206600000|2020-04-30 00:30:00|4689.3|4686.3|4685.5|4682.5|4691|4688|4685.4|4682.4|0
1588206900000|2020-04-30 00:35:00|4685.2|4682.2|4685.4|4682.4|4685.5|4682.5|4682.6|4679.6|0
1588207200000|2020-04-30 00:40:00|4685.3|4682.3|4684.5|4681.5|4685.3|4682.3|4680.8|4677.8|0
1588207500000|2020-04-30 00:45:00|4684.8|4681.8|4686.5|4683.5|4686.5|4683.5|4679|4676|0
1588207800000|2020-04-30 00:50:00|4686.6|4683.6|4686.8|4683.8|4688.2|4685.2|4685.1|4682.1|0
1588208100000|2020-04-30 00:55:00|4687.3|4684.3|4687.5|4684.5|4690.3|4687.3|4685.2|4682.2|0
1588208400000|2020-04-30 01:00:00|4687.4|4684.4|4690.3|4687.3|4690.4|4687.4|4686|4683|0
1588208700000|2020-04-30 01:05:00|4690.1|4687.1|4693.4|4690.4|4693.5|4690.5|4687.4|4684.4|0
1588209000000|2020-04-30 01:10:00|4692.8|4689.8|4685.9|4682.9|4692.8|4689.8|4685.2|4682.2|0
1588209300000|2020-04-30 01:15:00|4686|4683|4689|4686|4690.5|4687.5|4684.5|4681.5|0
1588209600000|2020-04-30 01:20:00|4689.3|4686.3|4688.9|4685.9|4692.1|4689.1|4687.3|4684.3|0
1588209900000|2020-04-30 01:25:00|4689|4686|4693.8|4690.8|4693.8|4690.8|4687.4|4684.4|0
1588210200000|2020-04-30 01:30:00|4693.7|4690.7|4693.9|4690.9|4696.1|4693.1|4692.2|4689.2|0
1588210500000|2020-04-30 01:35:00|4694|4691|4693.9|4690.9|4694|4691|4689.4|4686.4|0
1588210800000|2020-04-30 01:40:00|4693.8|4690.8|4690.1|4687.1|4693.9|4690.9|4689.2|4686.2|0
1588211100000|2020-04-30 01:45:00|4690.3|4687.3|4683.3|4680.3|4690.8|4687.8|4682.5|4679.5|0
1588211400000|2020-04-30 01:50:00|4683.4|4680.4|4685.1|4682.1|4685.1|4682.1|4681.9|4678.9|0
1588211700000|2020-04-30 01:55:00|4685.3|4682.3|4686.6|4683.6|4686.6|4683.6|4683.6|4680.6|0
1588212000000|2020-04-30 02:00:00|4686|4683|4691|4688|4692.5|4689.5|4685.1|4682.1|0
1588212300000|2020-04-30 02:05:00|4691.6|4688.6|4695.6|4692.6|4695.6|4692.6|4690.9|4687.9|0
1588212600000|2020-04-30 02:10:00|4695.5|4692.5|4692.7|4689.7|4695.6|4692.6|4692.6|4689.6|0
1588212900000|2020-04-30 02:15:00|4693.2|4690.2|4696.4|4693.4|4696.4|4693.4|4692.7|4689.7|0
1588213200000|2020-04-30 02:20:00|4696.7|4693.7|4694.9|4691.9|4697.2|4694.2|4694.1|4691.1|0
1588213500000|2020-04-30 02:25:00|4694.7|4691.7|4697.3|4694.3|4697.3|4694.3|4694.2|4691.2|0
1588213800000|2020-04-30 02:30:00|4697.2|4694.2|4695.9|4692.9|4697.3|4694.3|4694.3|4691.3|0
1588214100000|2020-04-30 02:35:00|4695.8|4692.8|4700.4|4697.4|4700.4|4697.4|4695.8|4692.8|0
1588214400000|2020-04-30 02:40:00|4700.9|4697.9|4701.9|4698.9|4702.1|4699.1|4700.5|4697.5|0
1588214700000|2020-04-30 02:45:00|4701.2|4698.2|4702|4699|4702.1|4699.1|4700.5|4697.5|0
1588215000000|2020-04-30 02:50:00|4701.9|4698.9|4702.7|4699.7|4703.4|4700.4|4700.5|4697.5|0
1588215300000|2020-04-30 02:55:00|4702.6|4699.6|4701.9|4698.9|4703.3|4700.3|4701.9|4698.9|0
1588215600000|2020-04-30 03:00:00|4701.6|4698.6|4700.2|4697.2|4701.7|4698.7|4700.2|4697.2|0
1588215900000|2020-04-30 03:05:00|4700.3|4697.3|4701.8|4698.8|4701.8|4698.8|4700.3|4697.3|0
1588216200000|2020-04-30 03:10:00|4701.7|4698.7|4701.9|4698.9|4703.3|4700.3|4701.7|4698.7|0
1588216500000|2020-04-30 03:15:00|4702.2|4699.2|4702.6|4699.6|4703.4|4700.4|4700.4|4697.4|0
1588216800000|2020-04-30 03:20:00|4702.9|4699.9|4703.4|4700.4|4703.4|4700.4|4701.8|4698.8|0
1588217100000|2020-04-30 03:25:00|4703.3|4700.3|4708.8|4705.8|4708.8|4705.8|4703.3|4700.3|0
1588217400000|2020-04-30 03:30:00|4708.6|4705.6|4709.5|4706.5|4710.9|4707.9|4707.9|4704.9|0
1588217700000|2020-04-30 03:35:00|4709.2|4706.2|4713.2|4710.2|4713.2|4710.2|4708.7|4705.7|0
1588218000000|2020-04-30 03:40:00|4713.4|4710.4|4715.6|4712.6|4717|4714|4712.6|4709.6|0
1588218300000|2020-04-30 03:45:00|4715.5|4712.5|4717.1|4714.1|4717.3|4714.3|4714.8|4711.8|0
1588218600000|2020-04-30 03:50:00|4716.8|4713.8|4718.8|4715.8|4721.9|4718.9|4715.6|4712.6|0
1588218900000|2020-04-30 03:55:00|4718.7|4715.7|4720.4|4717.4|4721.8|4718.8|4717.3|4714.3|0
1588219200000|2020-04-30 04:00:00|4720.3|4717.3|4720.3|4717.3|4721.7|4718.7|4715.8|4712.8|0
1588219500000|2020-04-30 04:05:00|4720.6|4717.6|4721.8|4718.8|4722.4|4719.4|4718.7|4715.7|0
1588219800000|2020-04-30 04:10:00|4722|4719|4723.3|4720.3|4723.3|4720.3|4721.7|4718.7|0
1588220100000|2020-04-30 04:15:00|4723.2|4720.2|4721.6|4718.6|4724.7|4721.7|4721.6|4718.6|0
1588220400000|2020-04-30 04:20:00|4721.4|4718.4|4725.6|4722.6|4727.3|4724.3|4721.3|4718.3|0
1588220700000|2020-04-30 04:25:00|4725.7|4722.7|4756.4|4753.4|4761.2|4758.2|4725.6|4722.6|0
1588221000000|2020-04-30 04:30:00|4756.1|4753.1|4754.1|4751.1|4756.1|4753.1|4744|4741|0
1588221300000|2020-04-30 04:35:00|4754.6|4751.6|4744.7|4741.7|4756.6|4753.6|4744.7|4741.7|0
1588221600000|2020-04-30 04:40:00|4744.2|4741.2|4743.3|4740.3|4744.8|4741.8|4740.4|4737.4|0
1588221900000|2020-04-30 04:45:00|4743.4|4740.4|4743.3|4740.3|4743.4|4740.4|4741.7|4738.7|0
1588222200000|2020-04-30 04:50:00|4743.2|4740.2|4737.2|4734.2|4743.3|4740.3|4732.9|4729.9|0
1588222500000|2020-04-30 04:55:00|4736.7|4733.7|4738.8|4735.8|4740.1|4737.1|4734.4|4731.4|0
1588222800000|2020-04-30 05:00:00|4739.4|4736.4|4744.1|4741.1|4744.1|4741.1|4737.3|4734.3|0
1588223100000|2020-04-30 05:05:00|4744|4741|4748.2|4745.2|4748.2|4745.2|4743.7|4740.7|0
1588223400000|2020-04-30 05:10:00|4748.3|4745.3|4748.2|4745.2|4749.6|4746.6|4745.3|4742.3|0
1588223700000|2020-04-30 05:15:00|4748.1|4745.1|4738.1|4735.1|4748.2|4745.2|4736.6|4733.6|0
1588224000000|2020-04-30 05:20:00|4738|4735|4736.5|4733.5|4738.3|4735.3|4735.7|4732.7|0
1588224300000|2020-04-30 05:25:00|4736.4|4733.4|4733.4|4730.4|4736.4|4733.4|4731.8|4728.8|0
1588224600000|2020-04-30 05:30:00|4733.3|4730.3|4734.9|4731.9|4738|4735|4731.8|4728.8|0
1588224900000|2020-04-30 05:35:00|4734.8|4731.8|4735.1|4732.1|4736.6|4733.6|4732|4729|0
1588225200000|2020-04-30 05:40:00|4735.3|4732.3|4726.9|4723.9|4736.5|4733.5|4726.1|4723.1|0
1588225500000|2020-04-30 05:45:00|4726.7|4723.7|4723.2|4720.2|4726.7|4723.7|4721.6|4718.6|0
1588225800000|2020-04-30 05:50:00|4723.4|4720.4|4722.4|4719.4|4726.1|4723.1|4721|4718|0
1588226100000|2020-04-30 05:55:00|4722.5|4719.5|4719.4|4716.4|4727.1|4724.1|4719.3|4716.3|0
1588226400000|2020-04-30 06:00:00|4719|4716|4711.9|4709.9|4723.6|4721.6|4708.4|4706.4|230
1588226700000|2020-04-30 06:05:00|4711.4|4709.4|4704.9|4702.9|4715.1|4713.1|4703.6|4701.6|124
1588227000000|2020-04-30 06:10:00|4705.1|4703.1|4701.9|4699.9|4710.9|4708.9|4698.6|4696.6|119
1588227300000|2020-04-30 06:15:00|4702.1|4700.1|4703.1|4701.1|4704.1|4702.1|4698.1|4696.1|77
1588227600000|2020-04-30 06:20:00|4702.9|4700.9|4707.1|4705.1|4707.4|4705.4|4697.1|4695.1|74
1588227900000|2020-04-30 06:25:00|4706.9|4704.9|4704.6|4702.6|4708.4|4706.4|4698.4|4696.4|142
1588228200000|2020-04-30 06:30:00|4704.4|4702.4|4700.1|4698.1|4707.4|4705.4|4699.6|4697.6|45
1588228500000|2020-04-30 06:35:00|4699.6|4697.6|4694.1|4692.1|4701.1|4699.1|4693.6|4691.6|121
1588228800000|2020-04-30 06:40:00|4693.9|4691.9|4697.6|4695.6|4698.4|4696.4|4693.4|4691.4|68
1588229100000|2020-04-30 06:45:00|4697.4|4695.4|4704.4|4702.4|4706.6|4704.6|4690.9|4688.9|226
1588229400000|2020-04-30 06:50:00|4704.6|4702.6|4698.9|4696.9|4705.1|4703.1|4697.4|4695.4|174
1588229700000|2020-04-30 06:55:00|4697.9|4695.9|4698.6|4696.6|4702.1|4700.1|4695.1|4693.1|103
1588230000000|2020-04-30 07:00:00|4698.4|4696.4|4699.1|4698.1|4704.1|4703.1|4687.6|4686.6|1411
1588230300000|2020-04-30 07:05:00|4699.6|4698.6|4710.4|4709.4|4719.1|4718.1|4699.4|4698.4|841
1588230600000|2020-04-30 07:10:00|4710.6|4709.6|4716.4|4715.4|4716.4|4715.4|4704.6|4703.6|621
1588230900000|2020-04-30 07:15:00|4716.1|4715.1|4703.1|4702.1|4719.1|4718.1|4696.4|4695.4|764
1588231200000|2020-04-30 07:20:00|4702.9|4701.9|4694.1|4693.1|4707.6|4706.6|4687.6|4686.6|481
1588231500000|2020-04-30 07:25:00|4693.9|4692.9|4681.4|4680.4|4694.6|4693.6|4680.4|4679.4|453
1588231800000|2020-04-30 07:30:00|4681.1|4680.1|4692.1|4691.1|4693.6|4692.6|4680.6|4679.6|648
1588232100000|2020-04-30 07:35:00|4692.4|4691.4|4676.6|4675.6|4693.6|4692.6|4674.9|4673.9|431
1588232400000|2020-04-30 07:40:00|4677.4|4676.4|4683.2|4682.2|4687.4|4686.4|4670.7|4669.7|410
1588232700000|2020-04-30 07:45:00|4682.9|4681.9|4691.7|4690.7|4692.4|4691.4|4680.2|4679.2|274
1588233000000|2020-04-30 07:50:00|4691.9|4690.9|4682.9|4681.9|4694.4|4693.4|4682.9|4681.9|373
1588233300000|2020-04-30 07:55:00|4683.2|4682.2|4676.4|4675.4|4683.2|4682.2|4668.7|4667.7|530
1588233600000|2020-04-30 08:00:00|4676.9|4675.9|4681.9|4680.9|4686.9|4685.9|4675.4|4674.4|183
1588233900000|2020-04-30 08:05:00|4682.2|4681.2|4682.2|4681.2|4684.9|4683.9|4676.4|4675.4|166
1588234200000|2020-04-30 08:10:00|4681.9|4680.9|4688.9|4687.9|4689.9|4688.9|4681.9|4680.9|253
1588234500000|2020-04-30 08:15:00|4688.7|4687.7|4685.4|4684.4|4693.7|4692.7|4684.2|4683.2|285
1588234800000|2020-04-30 08:20:00|4685.7|4684.7|4673.2|4672.2|4686.9|4685.9|4671.9|4670.9|349
1588235100000|2020-04-30 08:25:00|4673.9|4672.9|4677.2|4676.2|4681.4|4680.4|4672.2|4671.2|307
1588235400000|2020-04-30 08:30:00|4677.4|4676.4|4679.2|4678.2|4688.9|4687.9|4676.4|4675.4|398
1588235700000|2020-04-30 08:35:00|4679.4|4678.4|4677.9|4676.9|4682.7|4681.7|4674.7|4673.7|245
1588236000000|2020-04-30 08:40:00|4678.2|4677.2|4680.9|4679.9|4683.9|4682.9|4676.9|4675.9|144
1588236300000|2020-04-30 08:45:00|4681.2|4680.2|4682.4|4681.4|4684.9|4683.9|4680.7|4679.7|151
1588236600000|2020-04-30 08:50:00|4682.7|4681.7|4681.4|4680.4|4684.9|4683.9|4677.9|4676.9|166
1588236900000|2020-04-30 08:55:00|4681.2|4680.2|4673.7|4672.7|4681.4|4680.4|4671.7|4670.7|174
1588237200000|2020-04-30 09:00:00|4673.9|4672.9|4676.9|4675.9|4677.4|4676.4|4672.7|4671.7|151
1588237500000|2020-04-30 09:05:00|4676.7|4675.7|4675.4|4674.4|4676.7|4675.7|4672.4|4671.4|199
1588237800000|2020-04-30 09:10:00|4675.2|4674.2|4674.4|4673.4|4679.4|4678.4|4672.7|4671.7|173
1588238100000|2020-04-30 09:15:00|4674.7|4673.7|4676.4|4675.4|4680.2|4679.2|4672.2|4671.2|190
1588238400000|2020-04-30 09:20:00|4676.7|4675.7|4672.7|4671.7|4678.9|4677.9|4671.7|4670.7|197
1588238700000|2020-04-30 09:25:00|4672.9|4671.9|4673.7|4672.7|4677.4|4676.4|4671.7|4670.7|155
1588239000000|2020-04-30 09:30:00|4673.9|4672.9|4674.7|4673.7|4675.2|4674.2|4666.7|4665.7|315
1588239300000|2020-04-30 09:35:00|4674.9|4673.9|4673.9|4672.9|4675.2|4674.2|4670.7|4669.7|103
1588239600000|2020-04-30 09:40:00|4673.7|4672.7|4679.9|4678.9|4680.7|4679.7|4672.7|4671.7|121
1588239900000|2020-04-30 09:45:00|4680.2|4679.2|4681.7|4680.7|4683.9|4682.9|4675.4|4674.4|294
1588240200000|2020-04-30 09:50:00|4681.4|4680.4|4678.2|4677.2|4682.4|4681.4|4677.9|4676.9|140
1588240500000|2020-04-30 09:55:00|4677.9|4676.9|4686.2|4685.2|4686.7|4685.7|4677.4|4676.4|140
1588240800000|2020-04-30 10:00:00|4686.4|4685.4|4687.9|4686.9|4692.9|4691.9|4686.4|4685.4|364
1588241100000|2020-04-30 10:05:00|4687.7|4686.7|4678.9|4677.9|4687.9|4686.9|4677.2|4676.2|149
1588241400000|2020-04-30 10:10:00|4678.7|4677.7|4676.9|4675.9|4679.9|4678.9|4676.9|4675.9|142
1588241700000|2020-04-30 10:15:00|4677.2|4676.2|4673.4|4672.4|4677.7|4676.7|4670.4|4669.4|161
1588242000000|2020-04-30 10:20:00|4673.7|4672.7|4680.4|4679.4|4681.9|4680.9|4671.9|4670.9|145
1588242300000|2020-04-30 10:25:00|4680.7|4679.7|4672.9|4671.9|4681.4|4680.4|4672.4|4671.4|131
1588242600000|2020-04-30 10:30:00|4673.2|4672.2|4670.4|4669.4|4673.2|4672.2|4667.4|4666.4|104
1588242900000|2020-04-30 10:35:00|4670.2|4669.2|4669.9|4668.9|4671.4|4670.4|4667.9|4666.9|115
1588243200000|2020-04-30 10:40:00|4670.2|4669.2|4663.9|4662.9|4671.9|4670.9|4663.2|4662.2|131
1588243500000|2020-04-30 10:45:00|4663.7|4662.7|4665.4|4664.4|4669.7|4668.7|4663.4|4662.4|72
1588243800000|2020-04-30 10:50:00|4665.2|4664.2|4656.9|4655.9|4665.2|4664.2|4654.9|4653.9|275
1588244100000|2020-04-30 10:55:00|4656.7|4655.7|4655.9|4654.9|4660.9|4659.9|4654.9|4653.9|218
1588244400000|2020-04-30 11:00:00|4656.2|4655.2|4653.9|4652.9|4660.4|4659.4|4651.9|4650.9|439
1588244700000|2020-04-30 11:05:00|4654.4|4653.4|4651.4|4650.4|4654.4|4653.4|4649.4|4648.4|176
1588245000000|2020-04-30 11:10:00|4651.7|4650.7|4648.7|4647.7|4652.4|4651.4|4647.9|4646.9|145
1588245300000|2020-04-30 11:15:00|4648.4|4647.4|4657.9|4656.9|4658.9|4657.9|4648.4|4647.4|161
1588245600000|2020-04-30 11:20:00|4657.7|4656.7|4647.9|4646.9|4657.7|4656.7|4643.9|4642.9|207
1588245900000|2020-04-30 11:25:00|4648.2|4647.2|4647.7|4646.7|4650.7|4649.7|4644.9|4643.9|144
1588246200000|2020-04-30 11:30:00|4647.9|4646.9|4650.2|4649.2|4651.7|4650.7|4646.9|4645.9|143
1588246500000|2020-04-30 11:35:00|4649.4|4648.4|4657.9|4656.9|4657.9|4656.9|4646.7|4645.7|234
1588246800000|2020-04-30 11:40:00|4657.4|4656.4|4656.9|4655.9|4663.4|4662.4|4654.7|4653.7|265
1588247100000|2020-04-30 11:45:00|4656.4|4655.4|4633.4|4632.4|4659.7|4658.7|4625.4|4624.4|1006
1588247400000|2020-04-30 11:50:00|4633.7|4632.7|4624.7|4623.7|4638.4|4637.4|4619.9|4618.9|776
1588247700000|2020-04-30 11:55:00|4624.4|4623.4|4612.6|4611.6|4624.9|4623.9|4612.1|4611.1|561
1588248000000|2020-04-30 12:00:00|4612.4|4611.4|4629.1|4628.1|4629.6|4628.6|4611.9|4610.9|500
1588248300000|2020-04-30 12:05:00|4628.1|4627.1|4642.6|4641.6|4643.1|4642.1|4627.4|4626.4|405
1588248600000|2020-04-30 12:10:00|4642.1|4641.1|4641.1|4640.1|4646.9|4645.9|4635.6|4634.6|389
1588248900000|2020-04-30 12:15:00|4640.9|4639.9|4638.1|4637.1|4640.9|4639.9|4634.1|4633.1|323
1588249200000|2020-04-30 12:20:00|4637.9|4636.9|4642.4|4641.4|4642.9|4641.9|4635.9|4634.9|272
1588249500000|2020-04-30 12:25:00|4642.1|4641.1|4643.9|4642.9|4648.4|4647.4|4637.9|4636.9|374
1588249800000|2020-04-30 12:30:00|4644.1|4643.1|4645.1|4644.1|4654.1|4653.1|4643.1|4642.1|638
1588250100000|2020-04-30 12:35:00|4645.4|4644.4|4629.1|4628.1|4649.1|4648.1|4627.6|4626.6|447
1588250400000|2020-04-30 12:40:00|4628.9|4627.9|4638.6|4637.6|4644.6|4643.6|4627.1|4626.1|529
1588250700000|2020-04-30 12:45:00|4638.4|4637.4|4631.6|4630.6|4642.6|4641.6|4631.1|4630.1|387
1588251000000|2020-04-30 12:50:00|4632.1|4631.1|4622.4|4621.4|4633.6|4632.6|4614.1|4613.1|688
1588251300000|2020-04-30 12:55:00|4622.6|4621.6|4619.1|4618.1|4633.6|4632.6|4619.1|4618.1|469
1588251600000|2020-04-30 13:00:00|4619.4|4618.4|4610.1|4609.1|4622.1|4621.1|4609.6|4608.6|436
1588251900000|2020-04-30 13:05:00|4609.9|4608.9|4590.1|4589.1|4612.6|4611.6|4588.4|4587.4|784
1588252200000|2020-04-30 13:10:00|4589.9|4588.9|4606.9|4605.9|4606.9|4605.9|4589.4|4588.4|857
1588252500000|2020-04-30 13:15:00|4607.1|4606.1|4608.6|4607.6|4613.4|4612.4|4603.6|4602.6|348
1588252800000|2020-04-30 13:20:00|4610.1|4609.1|4609.6|4608.6|4613.9|4612.9|4600.9|4599.9|476
1588253100000|2020-04-30 13:25:00|4609.9|4608.9|4610.1|4609.1|4613.1|4612.1|4606.4|4605.4|315
1588253400000|2020-04-30 13:30:00|4610.4|4609.4|4594.9|4593.9|4611.1|4610.1|4593.1|4592.1|565
1588253700000|2020-04-30 13:35:00|4595.1|4594.1|4592.1|4591.1|4596.9|4595.9|4583.9|4582.9|745
1588254000000|2020-04-30 13:40:00|4592.4|4591.4|4590.1|4589.1|4596.1|4595.1|4586.4|4585.4|781
1588254300000|2020-04-30 13:45:00|4589.9|4588.9|4581.6|4580.6|4595.6|4594.6|4579.6|4578.6|581
1588254600000|2020-04-30 13:50:00|4580.6|4579.6|4584.6|4583.6|4591.4|4590.4|4577.9|4576.9|1068
1588254900000|2020-04-30 13:55:00|4584.4|4583.4|4595.6|4594.6|4599.4|4598.4|4581.6|4580.6|668
1588255200000|2020-04-30 14:00:00|4595.1|4594.1|4586.6|4585.6|4602.4|4601.4|4586.1|4585.1|681
1588255500000|2020-04-30 14:05:00|4586.1|4585.1|4591.6|4590.6|4598.1|4597.1|4579.9|4578.9|639
1588255800000|2020-04-30 14:10:00|4592|4591|4590.8|4589.8|4597.8|4596.8|4587.5|4586.5|414
1588256100000|2020-04-30 14:15:00|4591|4590|4580|4579|4593.3|4592.3|4577|4576|548
1588256400000|2020-04-30 14:20:00|4580.3|4579.3|4575.5|4574.5|4581.3|4580.3|4571.5|4570.5|631
1588256700000|2020-04-30 14:25:00|4575.8|4574.8|4585.5|4584.5|4588.5|4587.5|4574.3|4573.3|480
1588257000000|2020-04-30 14:30:00|4585.8|4584.8|4592.8|4591.8|4594|4593|4585.8|4584.8|318
1588257300000|2020-04-30 14:35:00|4593|4592|4583.8|4582.8|4598|4597|4583.8|4582.8|384
1588257600000|2020-04-30 14:40:00|4583.5|4582.5|4575.5|4574.5|4588.3|4587.3|4572.3|4571.3|312
1588257900000|2020-04-30 14:45:00|4575.3|4574.3|4581|4580|4581.5|4580.5|4572|4571|458
1588258200000|2020-04-30 14:50:00|4581.3|4580.3|4581.5|4580.5|4587.3|4586.3|4575.8|4574.8|368
1588258500000|2020-04-30 14:55:00|4581.3|4580.3|4570|4569|4583.3|4582.3|4566.5|4565.5|540
1588258800000|2020-04-30 15:00:00|4570.5|4569.5|4586|4585|4586.5|4585.5|4569|4568|692
1588259100000|2020-04-30 15:05:00|4585.8|4584.8|4579.5|4578.5|4586.5|4585.5|4577|4576|512
1588259400000|2020-04-30 15:10:00|4579.3|4578.3|4582.8|4581.8|4586.8|4585.8|4576.3|4575.3|592
1588259700000|2020-04-30 15:15:00|4583|4582|4573|4572|4586.3|4585.3|4572.3|4571.3|445
1588260000000|2020-04-30 15:20:00|4573.3|4572.3|4565.8|4564.8|4573.3|4572.3|4561.8|4560.8|1923
1588260300000|2020-04-30 15:25:00|4565.5|4564.5|4554.8|4553.8|4570.5|4569.5|4553.3|4552.3|2300
1588260600000|2020-04-30 15:30:00|4555.3|4553.3|4563.5|4561.5|4569|4567|4551.8|4549.8|5649
1588260900000|2020-04-30 15:35:00|4564|4562|4570.3|4568.3|4574|4572|4564|4562|3289
1588261200000|2020-04-30 15:40:00|4570|4568|4566.8|4564.8|4574|4572|4566|4564|873
1588261500000|2020-04-30 15:45:00|4566.5|4564.5|4554.5|4552.5|4568.5|4566.5|4554.5|4552.5|223
1588261800000|2020-04-30 15:50:00|4554.8|4552.8|4550.5|4548.5|4557.8|4555.8|4550.5|4548.5|102
1588262100000|2020-04-30 15:55:00|4551|4549|4546.5|4544.5|4554|4552|4546.3|4544.3|223
1588262400000|2020-04-30 16:00:00|4546.3|4544.3|4534.8|4532.8|4546.3|4544.3|4533.5|4531.5|244
1588262700000|2020-04-30 16:05:00|4535|4533|4539.5|4537.5|4541.3|4539.3|4533.3|4531.3|123
1588263000000|2020-04-30 16:10:00|4539.3|4537.3|4544|4542|4547.3|4545.3|4536.8|4534.8|214
1588263300000|2020-04-30 16:15:00|4543.8|4541.8|4541.3|4539.3|4546|4544|4540.8|4538.8|105
1588263600000|2020-04-30 16:20:00|4541.5|4539.5|4534.5|4532.5|4542.5|4540.5|4533.3|4531.3|114
1588263900000|2020-04-30 16:25:00|4534.3|4532.3|4534.5|4532.5|4536.3|4534.3|4533|4531|48
1588264200000|2020-04-30 16:30:00|4534.3|4532.3|4528|4526|4534.3|4532.3|4523.3|4521.3|201
1588264500000|2020-04-30 16:35:00|4528.3|4526.3|4535.3|4533.3|4537.8|4535.8|4528.3|4526.3|142
1588264800000|2020-04-30 16:40:00|4535|4533|4531.8|4529.8|4536.8|4534.8|4531.3|4529.3|106
1588265100000|2020-04-30 16:45:00|4531.5|4529.5|4530.5|4528.5|4531.5|4529.5|4526.5|4524.5|158
1588265400000|2020-04-30 16:50:00|4529.8|4527.8|4535.5|4533.5|4536.5|4534.5|4529|4527|47
1588265700000|2020-04-30 16:55:00|4535.3|4533.3|4538.5|4536.5|4539|4537|4532.5|4530.5|121
1588266000000|2020-04-30 17:00:00|4538.3|4536.3|4532|4530|4538.3|4536.3|4532|4530|65
1588266300000|2020-04-30 17:05:00|4531.8|4529.8|4536.8|4534.8|4537.8|4535.8|4530.8|4528.8|15
1588266600000|2020-04-30 17:10:00|4536.5|4534.5|4544.5|4542.5|4545|4543|4534.5|4532.5|46
1588266900000|2020-04-30 17:15:00|4544.8|4542.8|4544|4542|4545.8|4543.8|4542.8|4540.8|35
1588267200000|2020-04-30 17:20:00|4544.3|4542.3|4540.8|4538.8|4545.8|4543.8|4539.8|4537.8|22
1588267500000|2020-04-30 17:25:00|4540.5|4538.5|4538.8|4536.8|4541|4539|4537|4535|25
1588267800000|2020-04-30 17:30:00|4539|4537|4537.5|4535.5|4540.8|4538.8|4537|4535|31
1588268100000|2020-04-30 17:35:00|4538.3|4536.3|4533.8|4531.8|4541.8|4539.8|4533|4531|55
1588268400000|2020-04-30 17:40:00|4533.5|4531.5|4532|4530|4533.5|4531.5|4530.5|4528.5|50
1588268700000|2020-04-30 17:45:00|4531.3|4529.3|4529.8|4527.8|4531.5|4529.5|4527.5|4525.5|34
1588269000000|2020-04-30 17:50:00|4529.5|4527.5|4531.3|4529.3|4533.8|4531.8|4528.3|4526.3|50
1588269300000|2020-04-30 17:55:00|4531.5|4529.5|4531.3|4529.3|4531.8|4529.8|4529.8|4527.8|1
1588269600000|2020-04-30 18:00:00|4531|4529|4538.5|4536.5|4538.8|4536.8|4527.3|4525.3|28
1588269900000|2020-04-30 18:05:00|4537.8|4535.8|4539|4537|4541.5|4539.5|4536.3|4534.3|8
1588270200000|2020-04-30 18:10:00|4539.3|4537.3|4544.5|4542.5|4544.5|4542.5|4539.3|4537.3|32
1588270500000|2020-04-30 18:15:00|4544.3|4542.3|4542|4540|4545|4543|4542|4540|36
1588270800000|2020-04-30 18:20:00|4542.3|4540.3|4542.5|4540.5|4545|4543|4542|4540|26
1588271100000|2020-04-30 18:25:00|4542.8|4540.8|4544.5|4542.5|4545.3|4543.3|4539.8|4537.8|103
1588271400000|2020-04-30 18:30:00|4544.8|4542.8|4547.5|4545.5|4549.3|4547.3|4544|4542|121
1588271700000|2020-04-30 18:35:00|4547.3|4545.3|4542.8|4540.8|4547.3|4545.3|4539.5|4537.5|60
1588272000000|2020-04-30 18:40:00|4542.5|4540.5|4544.5|4542.5|4545.8|4543.8|4539.8|4537.8|92
1588272300000|2020-04-30 18:45:00|4544.3|4542.3|4547.5|4545.5|4547.5|4545.5|4543.8|4541.8|13
1588272600000|2020-04-30 18:50:00|4547.8|4545.8|4546|4544|4549.5|4547.5|4544.8|4542.8|121
1588272900000|2020-04-30 18:55:00|4545.8|4543.8|4547.3|4545.3|4547.3|4545.3|4540.3|4538.3|41
1588273200000|2020-04-30 19:00:00|4547.5|4545.5|4546.3|4544.3|4548.3|4546.3|4543.5|4541.5|184
1588273500000|2020-04-30 19:05:00|4546.5|4544.5|4551.5|4549.5|4553|4551|4545.5|4543.5|84
1588273800000|2020-04-30 19:10:00|4551.3|4549.3|4552.5|4550.5|4552.5|4550.5|4548.8|4546.8|34
1588274100000|2020-04-30 19:15:00|4552.3|4550.3|4558.8|4556.8|4560.5|4558.5|4552.3|4550.3|153
1588274400000|2020-04-30 19:20:00|4558.5|4556.5|4561.3|4559.3|4563.5|4561.5|4556.8|4554.8|74
1588274700000|2020-04-30 19:25:00|4561|4559|4555.5|4553.5|4561.5|4559.5|4554.3|4552.3|139
1588275000000|2020-04-30 19:30:00|4556.3|4554.3|4551.8|4549.8|4558.5|4556.5|4551.8|4549.8|116
1588275300000|2020-04-30 19:35:00|4552|4550|4547.8|4545.8|4553|4551|4545.8|4543.8|75
1588275600000|2020-04-30 19:40:00|4547.5|4545.5|4546|4544|4548.5|4546.5|4540.8|4538.8|69
1588275900000|2020-04-30 19:45:00|4546.5|4544.5|4538.3|4536.3|4549|4547|4538.3|4536.3|78
1588276200000|2020-04-30 19:50:00|4538.5|4536.5|4550.3|4548.3|4553.3|4551.3|4537.8|4535.8|238
1588276500000|2020-04-30 19:55:00|4550|4548|4546|4544|4556.8|4554.8|4545|4543|185
1588276800000|2020-04-30 20:00:00|4546.6|4542.6|4531.1|4527.1|4548.1|4544.1|4530.8|4526.8|0
1588277100000|2020-04-30 20:05:00|4531.2|4527.2|4535.1|4531.1|4535.2|4531.2|4524.2|4520.2|0
1588277400000|2020-04-30 20:10:00|4534.8|4530.8|4537.8|4533.8|4539.3|4535.3|4531.7|4527.7|0
1588277700000|2020-04-30 20:15:00|4537.7|4533.7|4537.3|4533.3|4538|4534|4535.7|4531.7|0
1588278000000|2020-04-30 20:20:00|4537.5|4533.5|4536|4532|4537.5|4533.5|4535.9|4531.9|0
1588278300000|2020-04-30 20:25:00|4535.9|4531.9|4535.6|4531.6|4536.6|4532.6|4535.2|4531.2|0
1588278600000|2020-04-30 20:30:00|4535.3|4531.3|4531.6|4527.6|4544.8|4540.8|4529.2|4525.2|0
1588278900000|2020-04-30 20:35:00|4531.7|4527.7|4527.1|4523.1|4534.5|4530.5|4524.8|4520.8|0
1588279200000|2020-04-30 20:40:00|4527|4523|4519|4515|4530.8|4526.8|4516.7|4512.7|0
1588279500000|2020-04-30 20:45:00|4519.3|4515.3|4511.7|4507.7|4522.8|4518.8|4511.4|4507.4|0
1588279800000|2020-04-30 20:50:00|4512.1|4508.1|4518.1|4514.1|4519.8|4515.8|4511.7|4507.7|0
1588280100000|2020-04-30 20:55:00|4518.4|4514.4|4518.7|4514.7|4520.8|4516.8|4516.1|4512.1|0
1588280400000|2020-04-30 21:00:00|4519.1|4515.1|4518.3|4514.3|4519.4|4515.4|4517.9|4513.9|0
1588280700000|2020-04-30 21:05:00|4518.4|4514.4|4518.2|4514.2|4518.5|4514.5|4517.6|4513.6|0
1588281000000|2020-04-30 21:10:00|4518.1|4514.1|4515.9|4511.9|4518.1|4514.1|4515.7|4511.7|0
1588281300000|2020-04-30 21:15:00|4515.7|4511.7|4513.7|4509.7|4515.8|4511.8|4513.7|4509.7|0
1588281600000|2020-04-30 21:20:00|4513.3|4509.3|4513.7|4509.7|4514.8|4510.8|4512|4508|0
1588281900000|2020-04-30 21:25:00|4514.3|4510.3|4511.4|4507.4|4514.3|4510.3|4511.1|4507.1|0
1588282200000|2020-04-30 21:30:00|4511.5|4507.5|4508.1|4504.1|4511.6|4507.6|4507.4|4503.4|0
1588282500000|2020-04-30 21:35:00|4508.3|4504.3|4510.4|4506.4|4511.3|4507.3|4507.6|4503.6|0
1588282800000|2020-04-30 21:40:00|4510.2|4506.2|4510.8|4506.8|4510.8|4506.8|4509.3|4505.3|0
1588283100000|2020-04-30 21:45:00|4510.5|4506.5|4510.9|4506.9|4511.7|4507.7|4509.9|4505.9|0
1588283400000|2020-04-30 21:50:00|4510.7|4506.7|4509.8|4505.8|4510.8|4506.8|4509.8|4505.8|0
1588283700000|2020-04-30 21:55:00|4509.6|4505.6|4504.1|4500.1|4509.7|4505.7|4503.8|4499.8|0
1588284000000|2020-04-30 22:00:00|4502.3|4498.3|4483.4|4479.4|4502.3|4498.3|4477.4|4473.4|0
1588284300000|2020-04-30 22:05:00|4483.5|4479.5|4493|4489|4493.3|4489.3|4483.1|4479.1|0
1588284600000|2020-04-30 22:10:00|4492.7|4488.7|4480.8|4476.8|4496.4|4492.4|4478.5|4474.5|0
1588284900000|2020-04-30 22:15:00|4480.5|4476.5|4484.7|4480.7|4486.7|4482.7|4476.8|4472.8|0
1588285200000|2020-04-30 22:20:00|4484.9|4480.9|4484.3|4480.3|4488.1|4484.1|4483.2|4479.2|0
1588285500000|2020-04-30 22:25:00|4484.5|4480.5|4489.3|4485.3|4490.5|4486.5|4483.7|4479.7|0
1588285800000|2020-04-30 22:30:00|4489.5|4485.5|4491|4487|4491.8|4487.8|4488.3|4484.3|0
1588286100000|2020-04-30 22:35:00|4490.9|4486.9|4492|4488|4492.8|4488.8|4489.6|4485.6|0
1588286400000|2020-04-30 22:40:00|4491.9|4487.9|4489|4485|4491.9|4487.9|4483.6|4479.6|0
1588286700000|2020-04-30 22:45:00|4488.9|4484.9|4493.1|4489.1|4494.1|4490.1|4488.7|4484.7|0
1588287000000|2020-04-30 22:50:00|4492.5|4488.5|4490.6|4486.6|4494.5|4490.5|4489.9|4485.9|0
1588287300000|2020-04-30 22:55:00|4490.4|4486.4|4495.9|4491.9|4496.9|4492.9|4488.3|4484.3|0
1588287600000|2020-04-30 23:00:00|4496|4492|4495.7|4491.7|4498.5|4494.5|4495.4|4491.4|0
1588287900000|2020-04-30 23:05:00|4495.6|4491.6|4494.6|4490.6|4500|4496|4494.3|4490.3|0
1588288200000|2020-04-30 23:10:00|4494.5|4490.5|4497.2|4493.2|4498.7|4494.7|4493.3|4489.3|0
1588288500000|2020-04-30 23:15:00|4497|4493|4499.3|4496.3|4499.8|4496.8|4496.5|4493|0
1588288800000|2020-04-30 23:20:00|4499.4|4496.4|4498.7|4495.7|4499.8|4496.8|4497.6|4494.6|0
1588289100000|2020-04-30 23:25:00|4499.1|4496.1|4498.2|4495.2|4499.1|4496.1|4496|4493|0
1588289400000|2020-04-30 23:30:00|4498.1|4495.1|4501.8|4498.8|4505.2|4502.2|4498.1|4495.1|0
1588289700000|2020-04-30 23:35:00|4501.5|4498.5|4500.9|4497.9|4501.8|4498.8|4497.9|4494.9|0
1588290000000|2020-04-30 23:40:00|4501|4498|4500.4|4497.4|4502.1|4499.1|4498.7|4495.7|0
1588290300000|2020-04-30 23:45:00|4500.5|4497.5|4501.5|4498.5|4503.6|4500.6|4500.3|4497.3|0
1588290600000|2020-04-30 23:50:00|4501.4|4498.4|4498.8|4495.8|4501.4|4498.4|4495.6|4492.6|0
1588290900000|2020-04-30 23:55:00|4499|4496|4505|4502|4506.9|4503.9|4499|4496|0
1588291200000|2020-05-01 00:00:00|4505.1|4502.1|4506.4|4503.4|4509.1|4506.1|4504|4501|0
1588291500000|2020-05-01 00:05:00|4506.5|4503.5|4503.4|4500.4|4506.8|4503.8|4502.3|4499.3|0
1588291800000|2020-05-01 00:10:00|4503.3|4500.3|4503.1|4500.1|4504.8|4501.8|4497.9|4494.9|0
1588292100000|2020-05-01 00:15:00|4503.2|4500.2|4500.6|4497.6|4503.2|4500.2|4498.9|4495.9|0
1588292400000|2020-05-01 00:20:00|4500.7|4497.7|4502|4499|4504.6|4501.6|4498.5|4495.5|0
1588292700000|2020-05-01 00:25:00|4502.1|4499.1|4498.5|4495.5|4504.2|4501.2|4497.4|4494.4|0
1588293000000|2020-05-01 00:30:00|4498.7|4495.7|4499.9|4496.9|4500.8|4497.8|4494.3|4491.3|0
1588293300000|2020-05-01 00:35:00|4500.3|4497.3|4500.2|4497.2|4500.9|4497.9|4497.8|4494.8|0
1588293600000|2020-05-01 00:40:00|4499.8|4496.8|4505.4|4502.4|4506.2|4503.2|4498.4|4495.4|0
1588293900000|2020-05-01 00:45:00|4505.5|4502.5|4505.7|4502.7|4506.5|4503.5|4503.7|4500.7|0
1588294200000|2020-05-01 00:50:00|4505.4|4502.4|4508.2|4505.2|4508.2|4505.2|4505.4|4502.4|0
1588294500000|2020-05-01 00:55:00|4508|4505|4508.2|4505.2|4508.8|4505.8|4506.2|4503.2|0
1588294800000|2020-05-01 01:00:00|4508.4|4505.4|4510.3|4507.3|4511.1|4508.1|4507.1|4504.1|0
1588295100000|2020-05-01 01:05:00|4510.2|4507.2|4509.3|4506.3|4511.7|4508.7|4509.3|4506.3|0
1588295400000|2020-05-01 01:10:00|4508.9|4505.9|4504|4501|4509.6|4506.6|4503.7|4500.7|0
1588295700000|2020-05-01 01:15:00|4503.8|4500.8|4506.8|4503.8|4508.5|4505.5|4503|4500|0
1588296000000|2020-05-01 01:20:00|4506.5|4503.5|4505.8|4502.8|4508.9|4505.9|4505.8|4502.8|0
1588296300000|2020-05-01 01:25:00|4505.7|4502.7|4502.9|4499.9|4506.2|4503.2|4502.9|4499.9|0
1588296600000|2020-05-01 01:30:00|4502.8|4499.8|4502.7|4499.7|4503.7|4500.7|4499.8|4496.8|0
1588296900000|2020-05-01 01:35:00|4502.8|4499.8|4499.7|4496.7|4503.7|4500.7|4497.9|4494.9|0
1588297200000|2020-05-01 01:40:00|4500|4497|4500.1|4497.1|4500.4|4497.4|4497.9|4494.9|0
1588297500000|2020-05-01 01:45:00|4500|4497|4495.6|4492.6|4500|4497|4495.5|4492.5|0
1588297800000|2020-05-01 01:50:00|4495.5|4492.5|4505.1|4502.1|4505.3|4502.3|4494.2|4491.2|0
1588298100000|2020-05-01 01:55:00|4504.7|4501.7|4505.7|4502.7|4509.6|4506.6|4504.7|4501.7|0
1588298400000|2020-05-01 02:00:00|4505.8|4502.8|4507.9|4504.9|4507.9|4504.9|4502.9|4499.9|0
1588298700000|2020-05-01 02:05:00|4507.8|4504.8|4505.7|4502.7|4508.4|4505.4|4503.7|4500.7|0
1588299000000|2020-05-01 02:10:00|4505.6|4502.6|4497.3|4494.3|4505.6|4502.6|4497.3|4494.3|0
1588299300000|2020-05-01 02:15:00|4497.2|4494.2|4499.2|4496.2|4500.9|4497.9|4496.8|4493.8|0
1588299600000|2020-05-01 02:20:00|4499.1|4496.1|4501.2|4498.2|4501.5|4498.5|4498.9|4495.9|0
1588299900000|2020-05-01 02:25:00|4501.4|4498.4|4497.3|4494.3|4501.4|4498.4|4495|4492|0
1588300200000|2020-05-01 02:30:00|4497|4494|4498.1|4495.1|4499.2|4496.2|4496.7|4493.7|0
1588300500000|2020-05-01 02:35:00|4498.2|4495.2|4494.7|4491.7|4499.5|4496.5|4494.3|4491.3|0
1588300800000|2020-05-01 02:40:00|4494.8|4491.8|4490.7|4487.7|4495|4492|4490.1|4487.1|0
1588301100000|2020-05-01 02:45:00|4490.8|4487.8|4491.5|4488.5|4492.4|4489.4|4489|4486|0
1588301400000|2020-05-01 02:50:00|4491.8|4488.8|4491.5|4488.5|4493.2|4490.2|4490.4|4487.4|0
1588301700000|2020-05-01 02:55:00|4491.6|4488.6|4492.4|4489.4|4494.2|4491.2|4491.5|4488.5|0
1588302000000|2020-05-01 03:00:00|4492.5|4489.5|4488.7|4485.7|4495.7|4492.7|4487.7|4484.7|0
1588302300000|2020-05-01 03:05:00|4488.6|4485.6|4489.9|4486.9|4490.2|4487.2|4485.7|4482.7|0
1588302600000|2020-05-01 03:10:00|4490|4487|4487.4|4484.4|4491.3|4488.3|4485.7|4482.7|0
1588302900000|2020-05-01 03:15:00|4487.3|4484.3|4490.9|4487.9|4492.7|4489.7|4486.7|4483.7|0
1588303200000|2020-05-01 03:20:00|4490.8|4487.8|4492.3|4489.3|4492.3|4489.3|4488.8|4485.8|0
1588303500000|2020-05-01 03:25:00|4492.4|4489.4|4494.2|4491.2|4495.2|4492.2|4491.9|4488.9|0
1588303800000|2020-05-01 03:30:00|4494.4|4491.4|4495.3|4492.3|4495.3|4492.3|4490.9|4487.9|0
1588304100000|2020-05-01 03:35:00|4495.4|4492.4|4497.9|4494.9|4499.1|4496.1|4495.4|4492.4|0
1588304400000|2020-05-01 03:40:00|4497.7|4494.7|4495.3|4492.3|4498|4495|4493|4490|0
1588304700000|2020-05-01 03:45:00|4495.4|4492.4|4495.2|4492.2|4496.9|4493.9|4494|4491|0
1588305000000|2020-05-01 03:50:00|4495.6|4492.6|4495.2|4492.2|4496.2|4493.2|4494.5|4491.5|0
1588305300000|2020-05-01 03:55:00|4495.6|4492.6|4492.4|4489.4|4495.9|4492.9|4490.5|4487.5|0
1588305600000|2020-05-01 04:00:00|4492.1|4489.1|4493.5|4490.5|4494.5|4491.5|4491.7|4488.7|0
1588305900000|2020-05-01 04:05:00|4493.4|4490.4|4496.2|4493.2|4496.8|4493.8|4492.3|4489.3|0
1588306200000|2020-05-01 04:10:00|4496.3|4493.3|4493.1|4490.1|4496.8|4493.8|4492|4489|0
1588306500000|2020-05-01 04:15:00|4493|4490|4496.5|4493.5|4496.5|4493.5|4491.7|4488.7|0
1588306800000|2020-05-01 04:20:00|4496.3|4493.3|4497.3|4494.3|4497.9|4494.9|4495.9|4492.9|0
1588307100000|2020-05-01 04:25:00|4497.4|4494.4|4500.6|4497.6|4500.9|4497.9|4496.6|4493.6|0
1588307400000|2020-05-01 04:30:00|4500.5|4497.5|4499.2|4496.2|4500.9|4497.9|4498.1|4495.1|0
1588307700000|2020-05-01 04:35:00|4498.9|4495.9|4499.9|4496.9|4500.9|4497.9|4497.8|4494.8|0
1588308000000|2020-05-01 04:40:00|4499.8|4496.8|4498.5|4495.5|4499.9|4496.9|4496.8|4493.8|0
1588308300000|2020-05-01 04:45:00|4498.4|4495.4|4500.3|4497.3|4500.3|4497.3|4498|4495|0
1588308600000|2020-05-01 04:50:00|4499.9|4496.9|4493.7|4490.7|4500.3|4497.3|4493.6|4490.6|0
1588308900000|2020-05-01 04:55:00|4493.9|4490.9|4495.4|4492.4|4496.7|4493.7|4493.2|4490.2|0
1588309200000|2020-05-01 05:00:00|4495.5|4492.5|4493.3|4490.3|4495.7|4492.7|4492.9|4489.9|0
1588309500000|2020-05-01 05:05:00|4493.2|4490.2|4492.6|4489.6|4494.4|4491.4|4492.3|4489.3|0
1588309800000|2020-05-01 05:10:00|4492.7|4489.7|4492.6|4489.6|4493.2|4490.2|4490.5|4487.5|0
1588310100000|2020-05-01 05:15:00|4492.5|4489.5|4493.3|4490.3|4493.9|4490.9|4490.8|4487.8|0
1588310400000|2020-05-01 05:20:00|4493.2|4490.2|4495.3|4492.3|4496.7|4493.7|4492.5|4489.5|0
1588310700000|2020-05-01 05:25:00|4495.2|4492.2|4496.6|4493.6|4497.4|4494.4|4495|4492|0
1588311000000|2020-05-01 05:30:00|4496.5|4493.5|4492.8|4489.8|4497.1|4494.1|4492.2|4489.2|0
1588311300000|2020-05-01 05:35:00|4492.9|4489.9|4486.9|4483.9|4493.3|4490.3|4484.5|4481.5|0
1588311600000|2020-05-01 05:40:00|4486.8|4483.8|4483.7|4480.7|4488|4485|4481|4478|0
1588311900000|2020-05-01 05:45:00|4483.6|4480.6|4483.7|4480.7|4484.9|4481.9|4482.3|4479.3|0
1588312200000|2020-05-01 05:50:00|4483.5|4480.5|4486.9|4483.9|4487.7|4484.7|4483.1|4480.1|0
1588312500000|2020-05-01 05:55:00|4486.7|4483.7|4490.9|4487.9|4490.9|4487.9|4486.7|4483.7|0
1588312800000|2020-05-01 06:00:00|4491|4488|4482.7|4478.7|4491.8|4488.3|4482.7|4478.7|0
1588313100000|2020-05-01 06:05:00|4482.8|4478.8|4481.1|4477.1|4483|4479|4476.4|4472.4|0
1588313400000|2020-05-01 06:10:00|4481.4|4477.4|4480.4|4476.4|4483.5|4479.5|4479.7|4475.7|0
1588313700000|2020-05-01 06:15:00|4480.6|4476.6|4477.2|4473.2|4482.2|4478.2|4477.2|4473.2|0
1588314000000|2020-05-01 06:20:00|4476.9|4472.9|4476.1|4472.1|4477.6|4473.6|4474.7|4470.7|0
1588314300000|2020-05-01 06:25:00|4476.5|4472.5|4474|4470|4477.5|4473.5|4472.9|4468.9|0
1588314600000|2020-05-01 06:30:00|4473.6|4469.6|4477.2|4473.2|4477.2|4473.2|4472.8|4468.8|0
1588314900000|2020-05-01 06:35:00|4477.3|4473.3|4475.2|4471.2|4477.3|4473.3|4474.1|4470.1|0
1588315200000|2020-05-01 06:40:00|4475.4|4471.4|4467.7|4463.7|4475.9|4471.9|4467.5|4463.5|0
1588315500000|2020-05-01 06:45:00|4467.9|4463.9|4462.7|4458.7|4468.6|4464.6|4462.7|4458.7|0
1588315800000|2020-05-01 06:50:00|4463|4459|4457.8|4453.8|4463.8|4459.8|4457.5|4453.5|0
1588316100000|2020-05-01 06:55:00|4457.5|4453.5|4458.4|4454.4|4459.1|4455.1|4453.2|4449.2|0
1588316400000|2020-05-01 07:00:00|4458.7|4454.7|4460.9|4456.9|4466.1|4462.1|4458.7|4454.7|0
1588316700000|2020-05-01 07:05:00|4461.3|4457.3|4466.4|4462.4|4466.8|4462.8|4461.1|4457.1|0
1588317000000|2020-05-01 07:10:00|4466.8|4462.8|4462.7|4458.7|4468.3|4464.3|4462|4458|0
1588317300000|2020-05-01 07:15:00|4462.5|4458.5|4457.3|4453.3|4465.4|4461.4|4454.1|4450.1|0
1588317600000|2020-05-01 07:20:00|4457|4453|4455.8|4451.8|4460.3|4456.3|4452.8|4448.8|0
1588317900000|2020-05-01 07:25:00|4455.4|4451.4|4456|4452|4457.7|4453.7|4453.1|4449.1|0
1588318200000|2020-05-01 07:30:00|4455.7|4451.7|4448.7|4444.7|4456.4|4452.4|4448.7|4444.7|0
1588318500000|2020-05-01 07:35:00|4448.3|4444.3|4452.9|4448.9|4453.6|4449.6|4448|4444|0
1588318800000|2020-05-01 07:40:00|4453.1|4449.1|4453|4449|4454.8|4450.8|4450.5|4446.5|0
1588319100000|2020-05-01 07:45:00|4452.3|4448.3|4453|4449|4457.7|4453.7|4451.9|4447.9|0
1588319400000|2020-05-01 07:50:00|4453.7|4449.7|4457.3|4453.3|4459.3|4455.3|4453|4449|0
1588319700000|2020-05-01 07:55:00|4457.6|4453.6|4462.3|4458.3|4463.8|4459.8|4456.9|4452.9|0
1588320000000|2020-05-01 08:00:00|4463|4459|4458.2|4454.2|4464.3|4460.3|4458.2|4454.2|0
1588320300000|2020-05-01 08:05:00|4458.6|4454.6|4460.7|4456.7|4460.7|4456.7|4453.1|4449.1|0
1588320600000|2020-05-01 08:10:00|4460.9|4456.9|4465.4|4461.4|4465.4|4461.4|4458.6|4454.6|0
1588320900000|2020-05-01 08:15:00|4465.1|4461.1|4468.8|4464.8|4470.7|4466.7|4463|4459|0
1588321200000|2020-05-01 08:20:00|4469.2|4465.2|4469.7|4465.7|4473.2|4469.2|4468.1|4464.1|0
1588321500000|2020-05-01 08:25:00|4469.5|4465.5|4473.4|4469.4|4474.2|4470.2|4469.2|4465.2|0
1588321800000|2020-05-01 08:30:00|4473.8|4469.8|4473.4|4469.4|4474.9|4470.9|4471.8|4467.8|0
1588322100000|2020-05-01 08:35:00|4473.2|4469.2|4473.9|4469.9|4477.4|4473.4|4471.4|4467.4|0
1588322400000|2020-05-01 08:40:00|4474|4470|4471.1|4467.1|4474.2|4470.2|4467.5|4463.5|0
1588322700000|2020-05-01 08:45:00|4471.5|4467.5|4473.5|4469.5|4473.5|4469.5|4467.2|4463.2|0
1588323000000|2020-05-01 08:50:00|4473.3|4469.3|4475.7|4471.7|4478.1|4474.1|4472.6|4468.6|0
1588323300000|2020-05-01 08:55:00|4476.4|4472.4|4478.2|4474.2|4479.2|4475.2|4474.2|4470.2|0
1588323600000|2020-05-01 09:00:00|4478.5|4474.5|4476.8|4472.8|4479.2|4475.2|4474.7|4470.7|0
1588323900000|2020-05-01 09:05:00|4476.4|4472.4|4476.1|4472.1|4479.2|4475.2|4475.1|4471.1|0
1588324200000|2020-05-01 09:10:00|4475.8|4471.8|4474.3|4470.3|4477.9|4473.9|4473|4469|0
1588324500000|2020-05-01 09:15:00|4474.1|4470.1|4471.8|4467.8|4474.6|4470.6|4470.7|4466.7|0
1588324800000|2020-05-01 09:20:00|4471.5|4467.5|4468.6|4464.6|4471.5|4467.5|4467.5|4463.5|0
1588325100000|2020-05-01 09:25:00|4467.9|4463.9|4471.6|4467.6|4473|4469|4467.5|4463.5|0
1588325400000|2020-05-01 09:30:00|4471.2|4467.2|4467.5|4463.5|4473|4469|4465.1|4461.1|0
1588325700000|2020-05-01 09:35:00|4467.8|4463.8|4469.5|4465.5|4470.8|4466.8|4465.2|4461.2|0
1588326000000|2020-05-01 09:40:00|4469.2|4465.2|4468.5|4464.5|4471|4467|4467.1|4463.1|0
1588326300000|2020-05-01 09:45:00|4468.2|4464.2|4465.9|4461.9|4468.2|4464.2|4464.9|4460.9|0
1588326600000|2020-05-01 09:50:00|4465.6|4461.6|4471.8|4467.8|4472|4468|4465.6|4461.6|0
1588326900000|2020-05-01 09:55:00|4472.1|4468.1|4468|4464|4472.1|4468.1|4468|4464|0
1588327200000|2020-05-01 10:00:00|4467.8|4463.8|4474.1|4470.1|4474.8|4470.8|4467.3|4463.3|0
1588327500000|2020-05-01 10:05:00|4474.2|4470.2|4472.8|4468.8|4474.2|4470.2|4470.2|4466.2|0
1588327800000|2020-05-01 10:10:00|4472.5|4468.5|4475.4|4471.4|4475.4|4471.4|4472.5|4468.5|0
1588328100000|2020-05-01 10:15:00|4474.7|4470.7|4477.9|4473.9|4478.6|4474.6|4472.5|4468.5|0
1588328400000|2020-05-01 10:20:00|4478.2|4474.2|4476.5|4472.5|4478.3|4474.3|4476.1|4472.1|0
1588328700000|2020-05-01 10:25:00|4476.3|4472.3|4475|4471|4477.4|4473.4|4474.5|4470.5|0
1588329000000|2020-05-01 10:30:00|4475.3|4471.3|4476.6|4472.6|4477.1|4473.1|4475|4471|0
1588329300000|2020-05-01 10:35:00|4476.8|4472.8|4472.7|4468.7|4478.1|4474.1|4472.7|4468.7|0
1588329600000|2020-05-01 10:40:00|4472.3|4468.3|4473.9|4469.9|4474.7|4470.7|4471.9|4467.9|0
1588329900000|2020-05-01 10:45:00|4474|4470|4469.3|4465.3|4477|4473|4469.3|4465.3|0
1588330200000|2020-05-01 10:50:00|4469.4|4465.4|4469.5|4465.5|4472|4468|4468.2|4464.2|0
1588330500000|2020-05-01 10:55:00|4469.1|4465.1|4472.9|4468.9|4473.1|4469.1|4468.4|4464.4|0
1588330800000|2020-05-01 11:00:00|4472.6|4468.6|4472.6|4468.6|4474.3|4470.3|4471.2|4467.2|0
1588331100000|2020-05-01 11:05:00|4472.8|4468.8|4470.1|4466.1|4473.3|4469.3|4466.2|4462.2|0
1588331400000|2020-05-01 11:10:00|4469.7|4465.7|4468.7|4464.7|4470.4|4466.4|4467.3|4463.3|0
1588331700000|2020-05-01 11:15:00|4468.5|4464.5|4467.4|4463.4|4470.2|4466.2|4466.4|4462.4|0
1588332000000|2020-05-01 11:20:00|4467.1|4463.1|4460.6|4456.6|4467.8|4463.8|4460.2|4456.2|0
1588332300000|2020-05-01 11:25:00|4460.4|4456.4|4461.9|4457.9|4463.3|4459.3|4459.7|4455.7|0
1588332600000|2020-05-01 11:30:00|4461.2|4457.2|4463|4459|4464.4|4460.4|4458.7|4454.7|0
1588332900000|2020-05-01 11:35:00|4463.4|4459.4|4465.1|4461.1|4465.1|4461.1|4463|4459|0
1588333200000|2020-05-01 11:40:00|4465|4461|4469.5|4465.5|4470.7|4466.7|4464.8|4460.8|0
1588333500000|2020-05-01 11:45:00|4469.6|4465.6|4472.6|4468.6|4474.7|4470.7|4469.1|4465.1|0
1588333800000|2020-05-01 11:50:00|4472.3|4468.3|4472.2|4468.2|4474|4470|4470.8|4466.8|0
1588334100000|2020-05-01 11:55:00|4471.9|4467.9|4470.8|4466.8|4472.2|4468.2|4469.1|4465.1|0
1588334400000|2020-05-01 12:00:00|4471.2|4467.2|4465.5|4461.5|4471.5|4467.5|4464.5|4460.5|0
1588334700000|2020-05-01 12:05:00|4465.9|4461.9|4469.9|4465.9|4471.4|4467.4|4464.5|4460.5|0
1588335000000|2020-05-01 12:10:00|4470.3|4466.3|4468.3|4464.3|4472.2|4468.2|4468|4464|0
1588335300000|2020-05-01 12:15:00|4468|4464|4465.2|4461.2|4468.7|4464.7|4464.8|4460.8|0
1588335600000|2020-05-01 12:20:00|4465.5|4461.5|4463.8|4459.8|4468.1|4464.1|4463.5|4459.5|0
1588335900000|2020-05-01 12:25:00|4464.2|4460.2|4468.4|4464.4|4468.8|4464.8|4463.1|4459.1|0
1588336200000|2020-05-01 12:30:00|4468|4464|4468|4464|4471.2|4467.2|4467|4463|0
1588336500000|2020-05-01 12:35:00|4468.4|4464.4|4468.1|4464.1|4470.1|4466.1|4465.6|4461.6|0
1588336800000|2020-05-01 12:40:00|4468.4|4464.4|4467.1|4463.1|4469.5|4465.5|4466.4|4462.4|0
1588337100000|2020-05-01 12:45:00|4466.7|4462.7|4467.4|4463.4|4472|4468|4465.7|4461.7|0
1588337400000|2020-05-01 12:50:00|4467.6|4463.6|4467.8|4463.8|4468.1|4464.1|4464.3|4460.3|0
1588337700000|2020-05-01 12:55:00|4468.2|4464.2|4468.9|4464.9|4470.3|4466.3|4466.8|4462.8|0
1588338000000|2020-05-01 13:00:00|4468.2|4464.2|4469.2|4465.2|4469.5|4465.5|4465.7|4461.7|0
1588338300000|2020-05-01 13:05:00|4468.1|4464.1|4469.6|4465.6|4471.3|4467.3|4466.7|4462.7|0
1588338600000|2020-05-01 13:10:00|4470|4466|4475.4|4471.4|4475.8|4471.8|4468.9|4464.9|0
1588338900000|2020-05-01 13:15:00|4475.6|4471.6|4482.5|4478.5|4483.6|4479.6|4474.7|4470.7|0
1588339200000|2020-05-01 13:20:00|4482.6|4478.6|4480.2|4476.2|4485.5|4481.5|4480.2|4476.2|0
1588339500000|2020-05-01 13:25:00|4480.6|4476.6|4480.6|4476.6|4481.6|4477.6|4478.1|4474.1|0
1588339800000|2020-05-01 13:30:00|4480.2|4476.2|4489|4485|4490.5|4486.5|4476|4472|0
1588340100000|2020-05-01 13:35:00|4488.7|4484.7|4471.1|4467.1|4489.4|4485.4|4470.7|4466.7|0
1588340400000|2020-05-01 13:40:00|4471.4|4467.4|4473|4469|4474.7|4470.7|4468.6|4464.6|0
1588340700000|2020-05-01 13:45:00|4473.2|4469.2|4476.2|4472.2|4476.9|4472.9|4470.4|4466.4|0
1588341000000|2020-05-01 13:50:00|4476.6|4472.6|4467.4|4463.4|4477.9|4473.9|4465.8|4461.8|0
1588341300000|2020-05-01 13:55:00|4467.7|4463.7|4474.8|4470.8|4475.9|4471.9|4467.4|4463.4|0
1588341600000|2020-05-01 14:00:00|4479|4475|4480.7|4476.7|4487.6|4483.6|4471.3|4467.3|0
1588341900000|2020-05-01 14:05:00|4481.1|4477.1|4480|4476|4486.6|4482.6|4477.9|4473.9|0
1588342200000|2020-05-01 14:10:00|4479.6|4475.6|4474.7|4470.7|4479.6|4475.6|4469.7|4465.7|0
1588342500000|2020-05-01 14:15:00|4474.4|4470.4|4466.7|4462.7|4477.5|4473.5|4466|4462|0
1588342800000|2020-05-01 14:20:00|4466|4462|4465.2|4461.2|4469.8|4465.8|4462.8|4458.8|0
1588343100000|2020-05-01 14:25:00|4465.6|4461.6|4473.9|4469.9|4474.6|4470.6|4465.2|4461.2|0
1588343400000|2020-05-01 14:30:00|4475.3|4471.3|4475.8|4471.8|4478.5|4474.5|4468.3|4464.3|0
1588343700000|2020-05-01 14:35:00|4476.5|4472.5|4478.6|4474.6|4483.5|4479.5|4475.4|4471.4|0
1588344000000|2020-05-01 14:40:00|4478.3|4474.3|4477.2|4473.2|4482.1|4478.1|4476.1|4472.1|0
1588344300000|2020-05-01 14:45:00|4476.9|4472.9|4479.3|4475.3|4481.1|4477.1|4475.1|4471.1|0
1588344600000|2020-05-01 14:50:00|4479.8|4475.8|4476.5|4472.5|4483.2|4479.2|4475.8|4471.8|0
1588344900000|2020-05-01 14:55:00|4476.8|4472.8|4474.5|4470.5|4481.9|4477.9|4473.4|4469.4|0
1588345200000|2020-05-01 15:00:00|4474.9|4470.9|4470.6|4466.6|4474.9|4470.9|4470.6|4466.6|0
1588345500000|2020-05-01 15:05:00|4470.2|4466.2|4471.9|4467.9|4472.4|4468.4|4467.8|4463.8|0
1588345800000|2020-05-01 15:10:00|4471.5|4467.5|4473.8|4469.8|4474.5|4470.5|4469.8|4465.8|0
1588346100000|2020-05-01 15:15:00|4473.5|4469.5|4465.3|4461.3|4473.9|4469.9|4465.3|4461.3|0
1588346400000|2020-05-01 15:20:00|4464.9|4460.9|4464.2|4460.2|4468.4|4464.4|4464.2|4460.2|0
1588346700000|2020-05-01 15:25:00|4464.5|4460.5|4464|4460|4466.3|4462.3|4461|4457|0
1588347000000|2020-05-01 15:30:00|4448.2|4444.2|4443.8|4439.8|4448.5|4444.5|4443.1|4439.1|0
1588347300000|2020-05-01 15:35:00|4444.1|4440.1|4451.4|4447.4|4451.6|4447.6|4443.4|4439.4|0
1588347600000|2020-05-01 15:40:00|4451.1|4447.1|4446.5|4442.5|4451.4|4447.4|4446.5|4442.5|0
1588347900000|2020-05-01 15:45:00|4446.6|4442.6|4433.8|4429.8|4446.6|4442.6|4432.9|4428.9|0
1588348200000|2020-05-01 15:50:00|4434|4430|4429.7|4425.7|4434|4430|4427.6|4423.6|0
1588348500000|2020-05-01 15:55:00|4430.1|4426.1|4430.1|4426.1|4431.2|4427.2|4426.3|4422.3|0
1588348800000|2020-05-01 16:00:00|4429.8|4425.8|4420.5|4416.5|4429.8|4425.8|4420.5|4416.5|0
1588349100000|2020-05-01 16:05:00|4420.2|4416.2|4424.9|4420.9|4427.7|4423.7|4419.8|4415.8|0
1588349400000|2020-05-01 16:10:00|4425.2|4421.2|4434.3|4430.3|4434.3|4430.3|4425.2|4421.2|0
1588349700000|2020-05-01 16:15:00|4434.7|4430.7|4428.9|4424.9|4434.7|4430.7|4428.2|4424.2|0
1588350000000|2020-05-01 16:20:00|4429.6|4425.6|4427.6|4423.6|4432.8|4428.8|4426.9|4422.9|0
1588350300000|2020-05-01 16:25:00|4427.3|4423.3|4426.1|4422.1|4429.8|4425.8|4426.1|4422.1|0
1588350600000|2020-05-01 16:30:00|4426.5|4422.5|4431.9|4427.9|4431.9|4427.9|4422.9|4418.9|0
1588350900000|2020-05-01 16:35:00|4432.3|4428.3|4425.7|4421.7|4432.3|4428.3|4425.3|4421.3|0
1588351200000|2020-05-01 16:40:00|4425.3|4421.3|4420.3|4416.3|4427.4|4423.4|4417|4413|0
1588351500000|2020-05-01 16:45:00|4420.5|4416.5|4428.3|4424.3|4428.3|4424.3|4420.3|4416.3|0
1588351800000|2020-05-01 16:50:00|4428.5|4424.5|4433.8|4429.8|4434.9|4430.9|4428.3|4424.3|0
1588352100000|2020-05-01 16:55:00|4434.2|4430.2|4432.5|4428.5|4436.4|4432.4|4431.5|4427.5|0
1588352400000|2020-05-01 17:00:00|4434.3|4430.3|4440.1|4436.1|4440.4|4436.4|4434|4430|0
1588352700000|2020-05-01 17:05:00|4439.7|4435.7|4435.4|4431.4|4440.4|4436.4|4435.3|4431.3|0
1588353000000|2020-05-01 17:10:00|4435.7|4431.7|4433.5|4429.5|4438.4|4434.4|4433.5|4429.5|0
1588353300000|2020-05-01 17:15:00|4433.9|4429.9|4426.5|4422.5|4435.6|4431.6|4426.5|4422.5|0
1588353600000|2020-05-01 17:20:00|4426.2|4422.2|4423.5|4419.5|4428.1|4424.1|4423.5|4419.5|0
1588353900000|2020-05-01 17:25:00|4423.8|4419.8|4430.4|4426.4|4431.1|4427.1|4423.8|4419.8|0
1588354200000|2020-05-01 17:30:00|4430.7|4426.7|4429.7|4425.7|4434.3|4430.3|4428.6|4424.6|0
1588354500000|2020-05-01 17:35:00|4429.4|4425.4|4425.9|4421.9|4430.1|4426.1|4425.5|4421.5|0
1588354800000|2020-05-01 17:40:00|4426.2|4422.2|4428.3|4424.3|4429.7|4425.7|4424.8|4420.8|0
1588355100000|2020-05-01 17:45:00|4428.5|4424.5|4426.6|4422.6|4428.5|4424.5|4423.1|4419.1|0
1588355400000|2020-05-01 17:50:00|4426.3|4422.3|4424.9|4420.9|4428.7|4424.7|4424.2|4420.2|0
1588355700000|2020-05-01 17:55:00|4425.2|4421.2|4428.9|4424.9|4428.9|4424.9|4424.9|4420.9|0
1588356000000|2020-05-01 18:00:00|4428.6|4424.6|4431.9|4427.9|4433.3|4429.3|4423.7|4419.7|0
1588356300000|2020-05-01 18:05:00|4432.2|4428.2|4430|4426|4434.3|4430.3|4429.2|4425.2|0
1588356600000|2020-05-01 18:10:00|4430.3|4426.3|4427.2|4423.2|4432.1|4428.1|4426.5|4422.5|0
1588356900000|2020-05-01 18:15:00|4427.5|4423.5|4432.7|4428.7|4433|4429|4426.5|4422.5|0
1588357200000|2020-05-01 18:20:00|4433.1|4429.1|4440.4|4436.4|4441.1|4437.1|4432.7|4428.7|0
1588357500000|2020-05-01 18:25:00|4440.8|4436.8|4440.3|4436.3|4441.9|4437.9|4438.7|4434.7|0
1588357800000|2020-05-01 18:30:00|4440.5|4436.5|4436.7|4432.7|4440.5|4436.5|4435.2|4431.2|0
1588358100000|2020-05-01 18:35:00|4437|4433|4439.2|4435.2|4440.2|4436.2|4435.3|4431.3|0
1588358400000|2020-05-01 18:40:00|4438.8|4434.8|4435.6|4431.6|4440.9|4436.9|4435.3|4431.3|0
1588358700000|2020-05-01 18:45:00|4435.4|4431.4|4436.1|4432.1|4438.6|4434.6|4433.8|4429.8|0
1588359000000|2020-05-01 18:50:00|4435.7|4431.7|4436.1|4432.1|4436.1|4432.1|4431.2|4427.2|0
1588359300000|2020-05-01 18:55:00|4436.8|4432.8|4438.1|4434.1|4439.2|4435.2|4434.7|4430.7|0
1588359600000|2020-05-01 19:00:00|4438.5|4434.5|4436.8|4432.8|4442.5|4438.5|4435.3|4431.3|0
1588359900000|2020-05-01 19:05:00|4436.9|4432.9|4439.1|4435.1|4440|4436|4434.5|4430.5|0
1588360200000|2020-05-01 19:10:00|4439.3|4435.3|4446.7|4442.7|4448.1|4444.1|4437.2|4433.2|0
1588360500000|2020-05-01 19:15:00|4446.4|4442.4|4448.2|4444.2|4450.3|4446.3|4446|4442|0
1588360800000|2020-05-01 19:20:00|4448|4444|4443.6|4439.6|4450.3|4446.3|4443.6|4439.6|0
1588361100000|2020-05-01 19:25:00|4443.2|4439.2|4440.8|4436.8|4443.6|4439.6|4438.3|4434.3|0
1588361400000|2020-05-01 19:30:00|4441.1|4437.1|4435.5|4431.5|4443.6|4439.6|4434.8|4430.8|0
1588361700000|2020-05-01 19:35:00|4435.1|4431.1|4439.2|4435.2|4439.9|4435.9|4433.2|4429.2|0
1588362000000|2020-05-01 19:40:00|4439.5|4435.5|4439.2|4435.2|4444.8|4440.8|4435.4|4431.4|0
1588362300000|2020-05-01 19:45:00|4438.8|4434.8|4443|4439|4444.1|4440.1|4432.2|4428.2|0
1588362600000|2020-05-01 19:50:00|4437.8|4433.8|4436.2|4432.2|4439.5|4435.5|4432.1|4428.1|0
1588362900000|2020-05-01 19:55:00|4436.9|4432.9|4447.8|4443.8|4447.9|4443.9|4435.7|4431.7|0
1588363200000|2020-05-01 20:00:00|4447.7|4443.7|4444.8|4440.8|4451.5|4447.5|4444.8|4440.8|0
1588363500000|2020-05-01 20:05:00|4444.9|4440.9|4446.3|4442.3|4446.6|4442.6|4444.5|4440.5|0
1588363800000|2020-05-01 20:10:00|4446.2|4442.2|4443.6|4439.6|4446.3|4442.3|4443.3|4439.3|0
1588364100000|2020-05-01 20:15:00|4443.4|4439.4|4443.5|4439.5|4444|4440|4443|4439|0
1588364400000|2020-05-01 20:20:00|4443.6|4439.6|4443.1|4439.1|4443.7|4439.7|4443.1|4439.1|0
1588364700000|2020-05-01 20:25:00|4443.3|4439.3|4443|4439|4443.3|4439.3|4442.7|4438.7|0
1588365000000|2020-05-01 20:30:00|4442.9|4438.9|4440.1|4436.1|4442.9|4438.9|4439.4|4435.4|0
1588365300000|2020-05-01 20:35:00|4440.2|4436.2|4438.3|4434.3|4440.5|4436.5|4437.4|4433.4|0
1588365600000|2020-05-01 20:40:00|4438.4|4434.4|4436.6|4432.6|4439.1|4435.1|4436.3|4432.3|0
1588365900000|2020-05-01 20:45:00|4436.7|4432.7|4438|4434|4438.3|4434.3|4436.3|4432.3|0
1588366200000|2020-05-01 20:50:00|4438.1|4434.1|4438.3|4434.3|4438.8|4434.8|4436.9|4432.9|0
1588366500000|2020-05-01 20:55:00|4438|4434|4437.8|4433.8|4441.8|4437.8|4436.9|4432.9|0
1588366800000|2020-05-01 21:00:00|4437.6|4433.6|4437.6|4433.6|4437.6|4433.6|4437.6|4433.6|0
1588543200000|2020-05-03 22:00:00|4386|4382|4386.9|4382.9|4390.7|4386.7|4385.5|4381.5|0
1588543500000|2020-05-03 22:05:00|4387|4383|4390|4386|4394|4390|4387|4383|0
1588543800000|2020-05-03 22:10:00|4389.9|4385.9|4390.8|4386.8|4395.9|4391.9|4387|4383|0
1588544100000|2020-05-03 22:15:00|4390.9|4386.9|4387.6|4383.6|4392.1|4388.1|4383.7|4379.7|0
1588544400000|2020-05-03 22:20:00|4387.5|4383.5|4382.5|4378.5|4387.9|4383.9|4381.5|4377.5|0
1588544700000|2020-05-03 22:25:00|4382.6|4378.6|4379.1|4375.1|4384.8|4380.8|4375.2|4371.2|0
1588545000000|2020-05-03 22:30:00|4379|4375|4379.9|4375.9|4382.8|4378.8|4377.1|4373.1|0
1588545300000|2020-05-03 22:35:00|4380|4376|4372.7|4368.7|4380.3|4376.3|4371.6|4367.6|0
1588545600000|2020-05-03 22:40:00|4372.8|4368.8|4367.1|4363.1|4376.1|4372.1|4367.1|4363.1|0
1588545900000|2020-05-03 22:45:00|4367.2|4363.2|4367.2|4363.2|4368.5|4364.5|4363.2|4359.2|0
1588546200000|2020-05-03 22:50:00|4367.3|4363.3|4366.7|4362.7|4368.2|4364.2|4363.1|4359.1|0
1588546500000|2020-05-03 22:55:00|4366.5|4362.5|4369.3|4365.3|4370|4366|4364.5|4360.5|0
1588546800000|2020-05-03 23:00:00|4369.4|4365.4|4370.2|4366.2|4375|4371|4369.4|4365.4|0
1588547100000|2020-05-03 23:05:00|4370.1|4366.1|4370.8|4366.8|4373.1|4369.1|4363.7|4359.7|0
1588547400000|2020-05-03 23:10:00|4370.7|4366.7|4373.6|4369.6|4374.8|4370.8|4367.9|4363.9|0
1588547700000|2020-05-03 23:15:00|4373.9|4369.9|4374.5|4371.5|4376.6|4373.6|4372|4369|0
1588548000000|2020-05-03 23:20:00|4374.3|4371.3|4375.2|4372.2|4375.6|4372.6|4372.6|4369.6|0
1588548300000|2020-05-03 23:25:00|4375.1|4372.1|4375.1|4372.1|4376.9|4373.9|4373.2|4370.2|0
1588548600000|2020-05-03 23:30:00|4375.2|4372.2|4366.2|4363.2|4375.4|4372.4|4366.2|4363.2|0
1588548900000|2020-05-03 23:35:00|4366.1|4363.1|4366.2|4363.2|4366.3|4363.3|4362.1|4359.1|0
1588549200000|2020-05-03 23:40:00|4366.1|4363.1|4355.1|4352.1|4366.3|4363.3|4354.8|4351.8|0
1588549500000|2020-05-03 23:45:00|4355|4352|4356.8|4353.8|4357.2|4354.2|4352.3|4349.3|0
1588549800000|2020-05-03 23:50:00|4356.7|4353.7|4352.8|4349.8|4357.7|4354.7|4352.5|4349.5|0
1588550100000|2020-05-03 23:55:00|4352.7|4349.7|4355.6|4352.6|4355.9|4352.9|4352.7|4349.7|0
1588550400000|2020-05-04 00:00:00|4355.7|4352.7|4358.8|4355.8|4361.7|4358.7|4355.6|4352.6|0
1588550700000|2020-05-04 00:05:00|4358.9|4355.9|4358.4|4355.4|4361.2|4358.2|4357|4354|0
1588551000000|2020-05-04 00:10:00|4358.5|4355.5|4364.7|4361.7|4364.7|4361.7|4357.4|4354.4|0
1588551300000|2020-05-04 00:15:00|4365|4362|4361.8|4358.8|4371|4368|4349.6|4346.6|0
1588551600000|2020-05-04 00:20:00|4362.1|4359.1|4360.4|4357.4|4366.3|4363.3|4360.4|4357.4|0
1588551900000|2020-05-04 00:25:00|4360.5|4357.5|4359.3|4356.3|4363.3|4360.3|4357.8|4354.8|0
1588552200000|2020-05-04 00:30:00|4359.2|4356.2|4357.7|4354.7|4365.3|4362.3|4357.7|4354.7|0
1588552500000|2020-05-04 00:35:00|4358|4355|4355.9|4352.9|4360.8|4357.8|4355.8|4352.8|0
1588552800000|2020-05-04 00:40:00|4355.8|4352.8|4357.1|4354.1|4362.6|4359.6|4353.8|4350.8|0
1588553100000|2020-05-04 00:45:00|4357.6|4354.6|4353.6|4350.6|4361.3|4358.3|4350.8|4347.8|0
1588553400000|2020-05-04 00:50:00|4353.5|4350.5|4342.2|4339.2|4353.5|4350.5|4339.9|4336.9|0
1588553700000|2020-05-04 00:55:00|4341.9|4338.9|4350.2|4347.2|4350.3|4347.3|4339.2|4336.2|0
1588554000000|2020-05-04 01:00:00|4350.3|4347.3|4359.2|4356.2|4359.2|4356.2|4350.3|4347.3|0
1588554300000|2020-05-04 01:05:00|4359.3|4356.3|4359.3|4356.3|4363.9|4360.9|4359.2|4356.2|0
1588554600000|2020-05-04 01:10:00|4359.4|4356.4|4359.6|4356.6|4361.1|4358.1|4353.4|4350.4|0
1588554900000|2020-05-04 01:15:00|4359.5|4356.5|4367.4|4364.4|4369|4366|4357.3|4354.3|0
1588555200000|2020-05-04 01:20:00|4367.5|4364.5|4361.5|4358.5|4369|4366|4361.5|4358.5|0
1588555500000|2020-05-04 01:25:00|4361.6|4358.6|4369|4366|4369|4366|4361.5|4358.5|0
1588555800000|2020-05-04 01:30:00|4368.9|4365.9|4370.3|4367.3|4371.9|4368.9|4368.9|4365.9|0
1588556100000|2020-05-04 01:35:00|4370.2|4367.2|4367.6|4364.6|4371.1|4368.1|4366|4363|0
1588556400000|2020-05-04 01:40:00|4367|4364|4366.1|4363.1|4371.9|4368.9|4365.3|4362.3|0
1588556700000|2020-05-04 01:45:00|4365.8|4362.8|4364.8|4361.8|4367.6|4364.6|4361.6|4358.6|0
1588557000000|2020-05-04 01:50:00|4364.9|4361.9|4372.2|4369.2|4372.5|4369.5|4361.9|4358.9|0
1588557300000|2020-05-04 01:55:00|4372.3|4369.3|4374|4371|4375.6|4372.6|4372.2|4369.2|0
1588557600000|2020-05-04 02:00:00|4373.9|4370.9|4373|4370|4374|4371|4370.9|4367.9|0
1588557900000|2020-05-04 02:05:00|4372.9|4369.9|4368.7|4365.7|4372.9|4369.9|4368.6|4365.6|0
1588558200000|2020-05-04 02:10:00|4368.6|4365.6|4362.7|4359.7|4368.6|4365.6|4362.5|4359.5|0
1588558500000|2020-05-04 02:15:00|4362.6|4359.6|4367.1|4364.1|4368.6|4365.6|4361.1|4358.1|0
1588558800000|2020-05-04 02:20:00|4367.7|4364.7|4367|4364|4371.4|4368.4|4366.9|4363.9|0
1588559100000|2020-05-04 02:25:00|4367.1|4364.1|4372.8|4369.8|4374.4|4371.4|4367|4364|0
1588559400000|2020-05-04 02:30:00|4373.1|4370.1|4377.2|4374.2|4377.2|4374.2|4372.7|4369.7|0
1588559700000|2020-05-04 02:35:00|4377.3|4374.3|4377.5|4374.5|4377.6|4374.6|4375.7|4372.7|0
1588560000000|2020-05-04 02:40:00|4377.6|4374.6|4376.3|4373.3|4379.3|4376.3|4374.9|4371.9|0
1588560300000|2020-05-04 02:45:00|4376|4373|4376.3|4373.3|4376.4|4373.4|4373.4|4370.4|0
1588560600000|2020-05-04 02:50:00|4375.8|4372.8|4374.9|4371.9|4376.5|4373.5|4374.8|4371.8|0
1588560900000|2020-05-04 02:55:00|4374.8|4371.8|4370.8|4367.8|4374.9|4371.9|4369.3|4366.3|0
1588561200000|2020-05-04 03:00:00|4370.9|4367.9|4377.1|4374.1|4377.2|4374.2|4370.8|4367.8|0
1588561500000|2020-05-04 03:05:00|4377.4|4374.4|4383.1|4380.1|4388.9|4385.9|4372.3|4369.3|0
1588561800000|2020-05-04 03:10:00|4383.6|4380.6|4383.6|4380.6|4387.9|4384.9|4383.5|4380.5|0
1588562100000|2020-05-04 03:15:00|4383.7|4380.7|4382.2|4379.2|4383.7|4380.7|4380.7|4377.7|0
1588562400000|2020-05-04 03:20:00|4382.3|4379.3|4382.3|4379.3|4383.7|4380.7|4377.8|4374.8|0
1588562700000|2020-05-04 03:25:00|4382.2|4379.2|4379.3|4376.3|4383.8|4380.8|4379.3|4376.3|0
1588563000000|2020-05-04 03:30:00|4379.4|4376.4|4380.8|4377.8|4382.3|4379.3|4379.3|4376.3|0
1588563300000|2020-05-04 03:35:00|4377.8|4374.8|4381|4378|4382.4|4379.4|4377.2|4374.2|0
1588563600000|2020-05-04 03:40:00|4381.6|4378.6|4386.7|4383.7|4386.8|4383.8|4381.6|4378.6|0
1588563900000|2020-05-04 03:45:00|4386.8|4383.8|4387.1|4384.1|4391.6|4388.6|4386.7|4383.7|0
1588564200000|2020-05-04 03:50:00|4387|4384|4391.5|4388.5|4392.8|4389.8|4387|4384|0
1588564500000|2020-05-04 03:55:00|4391.3|4388.3|4391.7|4388.7|4393|4390|4390.1|4387.1|0
1588564800000|2020-05-04 04:00:00|4391.6|4388.6|4390.2|4387.2|4391.6|4388.6|4388.7|4385.7|0
1588565100000|2020-05-04 04:05:00|4389.7|4386.7|4393|4390|4394.7|4391.7|4388.8|4385.8|0
1588565400000|2020-05-04 04:10:00|4392.9|4389.9|4390.6|4387.6|4393|4390|4389.9|4386.9|0
1588565700000|2020-05-04 04:15:00|4389.9|4386.9|4387.1|4384.1|4390.8|4387.8|4385.6|4382.6|0
1588566000000|2020-05-04 04:20:00|4387|4384|4386.9|4383.9|4388.3|4385.3|4385.5|4382.5|0
1588566300000|2020-05-04 04:25:00|4386.8|4383.8|4380.7|4377.7|4391.3|4388.3|4380.7|4377.7|0
1588566600000|2020-05-04 04:30:00|4380.6|4377.6|4382.5|4379.5|4385|4382|4379.1|4376.1|0
1588566900000|2020-05-04 04:35:00|4382.3|4379.3|4383.2|4380.2|4384.6|4381.6|4381.7|4378.7|0
1588567200000|2020-05-04 04:40:00|4383.7|4380.7|4386.2|4383.2|4386.9|4383.9|4383.7|4380.7|0
1588567500000|2020-05-04 04:45:00|4386.1|4383.1|4390.8|4387.8|4390.8|4387.8|4386.1|4383.1|0
1588567800000|2020-05-04 04:50:00|4390.5|4387.5|4384.1|4381.1|4390.5|4387.5|4383.3|4380.3|0
1588568100000|2020-05-04 04:55:00|4383.9|4380.9|4384.9|4381.9|4388.6|4385.6|4383.4|4380.4|0
1588568400000|2020-05-04 05:00:00|4385|4382|4378.9|4375.9|4387.9|4384.9|4378.9|4375.9|0
1588568700000|2020-05-04 05:05:00|4379|4376|4381.4|4378.4|4381.4|4378.4|4378.6|4375.6|0
1588569000000|2020-05-04 05:10:00|4381.5|4378.5|4385.7|4382.7|4387.2|4384.2|4381.2|4378.2|0
1588569300000|2020-05-04 05:15:00|4385.6|4382.6|4387.2|4384.2|4387.9|4384.9|4383.4|4380.4|0
1588569600000|2020-05-04 05:20:00|4387.5|4384.5|4386|4383|4388|4385|4385.1|4382.1|0
1588569900000|2020-05-04 05:25:00|4385.9|4382.9|4386.2|4383.2|4387.8|4384.8|4383.1|4380.1|0
1588570200000|2020-05-04 05:30:00|4386.5|4383.5|4378.9|4375.9|4386.9|4383.9|4378|4375|0
1588570500000|2020-05-04 05:35:00|4379.2|4376.2|4377.1|4374.1|4384.1|4381.1|4377.1|4374.1|0
1588570800000|2020-05-04 05:40:00|4376.9|4373.9|4381.4|4378.4|4382.9|4379.9|4372.7|4369.7|0
1588571100000|2020-05-04 05:45:00|4381.2|4378.2|4383.1|4380.1|4385.9|4382.9|4379.9|4376.9|0
1588571400000|2020-05-04 05:50:00|4383.4|4380.4|4381.1|4378.1|4387|4384|4381.1|4378.1|0
1588571700000|2020-05-04 05:55:00|4380.6|4377.6|4387.5|4384.5|4393.1|4390.1|4377|4374|0
1588572000000|2020-05-04 06:00:00|4387.7|4384.7|4389.2|4387.2|4402|4400|4381.5|4379.5|496
1588572300000|2020-05-04 06:05:00|4389|4387|4398|4396|4406.5|4404.5|4385.5|4383.5|249
1588572600000|2020-05-04 06:10:00|4398.2|4396.2|4401.5|4399.5|4405.2|4403.2|4392|4390|247
1588572900000|2020-05-04 06:15:00|4401.2|4399.2|4393|4391|4401.2|4399.2|4391.2|4389.2|93
1588573200000|2020-05-04 06:20:00|4392.7|4390.7|4398.7|4396.7|4404.2|4402.2|4392.7|4390.7|152
1588573500000|2020-05-04 06:25:00|4399|4397|4397|4395|4401.5|4399.5|4396.7|4394.7|73
1588573800000|2020-05-04 06:30:00|4395.7|4393.7|4400.2|4398.2|4400.7|4398.7|4395.5|4393.5|72
1588574100000|2020-05-04 06:35:00|4400.5|4398.5|4407.2|4405.2|4410.7|4408.7|4400.2|4398.2|65
1588574400000|2020-05-04 06:40:00|4408.2|4406.2|4412.7|4410.7|4413.7|4411.7|4408|4406|89
1588574700000|2020-05-04 06:45:00|4413|4411|4416|4414|4425|4423|4413|4411|196
1588575000000|2020-05-04 06:50:00|4416.2|4414.2|4411.2|4409.2|4424.2|4422.2|4410.7|4408.7|189
1588575300000|2020-05-04 06:55:00|4411|4409|4426.7|4424.7|4426.7|4424.7|4410.2|4408.2|226
1588575600000|2020-05-04 07:00:00|4426.2|4425.2|4414.2|4413.2|4429.5|4428.5|4409|4408|1962
1588575900000|2020-05-04 07:05:00|4415.2|4414.2|4419.2|4418.2|4422.7|4421.7|4409.7|4408.7|1118
1588576200000|2020-05-04 07:10:00|4419.5|4418.5|4416.7|4415.7|4419.7|4418.7|4411.5|4410.5|652
1588576500000|2020-05-04 07:15:00|4416.5|4415.5|4406.2|4405.2|4420.7|4419.7|4406|4405|614
1588576800000|2020-05-04 07:20:00|4406|4405|4400.2|4399.2|4406|4405|4394.5|4393.5|643
1588577100000|2020-05-04 07:25:00|4400|4399|4396.2|4395.2|4404.5|4403.5|4395.5|4394.5|540
1588577400000|2020-05-04 07:30:00|4396|4395|4407.2|4406.2|4412|4411|4396|4395|711
1588577700000|2020-05-04 07:35:00|4407|4406|4413.2|4412.2|4414|4413|4404.2|4403.2|363
1588578000000|2020-05-04 07:40:00|4413.5|4412.5|4421.2|4420.2|4427.2|4426.2|4412.2|4411.2|527
1588578300000|2020-05-04 07:45:00|4421.5|4420.5|4423.2|4422.2|4424|4423|4417.5|4416.5|264
1588578600000|2020-05-04 07:50:00|4423|4422|4413.2|4412.2|4423.2|4422.2|4409.5|4408.5|469
1588578900000|2020-05-04 07:55:00|4413.5|4412.5|4414.2|4413.2|4421.9|4420.9|4411.5|4410.5|318
1588579200000|2020-05-04 08:00:00|4414.5|4413.5|4426.7|4425.7|4428.2|4427.2|4413|4412|419
1588579500000|2020-05-04 08:05:00|4427|4426|4419.7|4418.7|4427.7|4426.7|4416.7|4415.7|277
1588579800000|2020-05-04 08:10:00|4420|4419|4412.2|4411.2|4422|4421|4410.5|4409.5|309
1588580100000|2020-05-04 08:15:00|4412|4411|4406.2|4405.2|4414|4413|4406.2|4405.2|322
1588580400000|2020-05-04 08:20:00|4406.5|4405.5|4408.7|4407.7|4412.7|4411.7|4404.2|4403.2|385
1588580700000|2020-05-04 08:25:00|4408.5|4407.5|4415.7|4414.7|4416.2|4415.2|4408.5|4407.5|192
1588581000000|2020-05-04 08:30:00|4415.5|4414.5|4400.5|4399.5|4416|4415|4400.5|4399.5|296
1588581300000|2020-05-04 08:35:00|4400.2|4399.2|4400|4399|4401|4400|4397|4396|295
1588581600000|2020-05-04 08:40:00|4400.2|4399.2|4403.7|4402.7|4407.5|4406.5|4398.7|4397.7|439
1588581900000|2020-05-04 08:45:00|4404.2|4403.2|4405.7|4404.7|4411.7|4410.7|4403.7|4402.7|187
1588582200000|2020-05-04 08:50:00|4406|4405|4398|4397|4406.2|4405.2|4394.2|4393.2|461
1588582500000|2020-05-04 08:55:00|4397.7|4396.7|4392.2|4391.2|4399.2|4398.2|4391.7|4390.7|167
1588582800000|2020-05-04 09:00:00|4392|4391|4382.7|4381.7|4392.7|4391.7|4382.7|4381.7|264
1588583100000|2020-05-04 09:05:00|4382.5|4381.5|4385.2|4384.2|4387.7|4386.7|4381.7|4380.7|170
1588583400000|2020-05-04 09:10:00|4385|4384|4380|4379|4385.2|4384.2|4378.2|4377.2|263
1588583700000|2020-05-04 09:15:00|4379.7|4378.7|4374.5|4373.5|4380.7|4379.7|4374|4373|212
1588584000000|2020-05-04 09:20:00|4374.7|4373.7|4364.2|4363.2|4376.5|4375.5|4362.5|4361.5|358
1588584300000|2020-05-04 09:25:00|4364|4363|4367.5|4366.5|4368.2|4367.2|4362.5|4361.5|259
1588584600000|2020-05-04 09:30:00|4367.7|4366.7|4370|4369|4371.2|4370.2|4367|4366|378
1588584900000|2020-05-04 09:35:00|4370.2|4369.2|4375.2|4374.2|4378.7|4377.7|4368.5|4367.5|261
1588585200000|2020-05-04 09:40:00|4375.5|4374.5|4381|4380|4382.2|4381.2|4374.5|4373.5|131
1588585500000|2020-05-04 09:45:00|4381.2|4380.2|4383.2|4382.2|4386.2|4385.2|4380.2|4379.2|342
1588585800000|2020-05-04 09:50:00|4383|4382|4391|4390|4391.2|4390.2|4382.7|4381.7|230
1588586100000|2020-05-04 09:55:00|4390.7|4389.7|4394.5|4393.5|4394.7|4393.7|4390.5|4389.5|193
1588586400000|2020-05-04 10:00:00|4394.2|4393.2|4386|4385|4397|4396|4385.2|4384.2|295
1588586700000|2020-05-04 10:05:00|4385.7|4384.7|4389.7|4388.7|4391|4390|4385.7|4384.7|80
1588587000000|2020-05-04 10:10:00|4389.5|4388.5|4396.7|4395.7|4396.7|4395.7|4389.5|4388.5|175
1588587300000|2020-05-04 10:15:00|4397|4396|4404.7|4403.7|4405|4404|4396.7|4395.7|191
1588587600000|2020-05-04 10:20:00|4405|4404|4404.2|4403.2|4407.5|4406.5|4403.5|4402.5|411
1588587900000|2020-05-04 10:25:00|4404.5|4403.5|4398.2|4397.2|4404.5|4403.5|4396.5|4395.5|261
1588588200000|2020-05-04 10:30:00|4398.5|4397.5|4395.7|4394.7|4403.7|4402.7|4395|4394|207
1588588500000|2020-05-04 10:35:00|4396|4395|4392.2|4391.2|4396.5|4395.5|4391.5|4390.5|83
1588588800000|2020-05-04 10:40:00|4392|4391|4402.2|4401.2|4404|4403|4391.5|4390.5|196
1588589100000|2020-05-04 10:45:00|4402|4401|4403.2|4402.2|4403.5|4402.5|4398.2|4397.2|362
1588589400000|2020-05-04 10:50:00|4403|4402|4397.2|4396.2|4403.2|4402.2|4396.5|4395.5|118
1588589700000|2020-05-04 10:55:00|4397|4396|4394.2|4393.2|4397.2|4396.2|4392.7|4391.7|160
1588590000000|2020-05-04 11:00:00|4394.5|4393.5|4390.2|4389.2|4395|4394|4388.2|4387.2|137
1588590300000|2020-05-04 11:05:00|4390|4389|4389|4388|4393.5|4392.5|4387.7|4386.7|105
1588590600000|2020-05-04 11:10:00|4388.7|4387.7|4396.2|4395.2|4396.2|4395.2|4388.7|4387.7|84
1588590900000|2020-05-04 11:15:00|4396|4395|4400.2|4399.2|4402|4401|4394.5|4393.5|241
1588591200000|2020-05-04 11:20:00|4400|4399|4389.2|4388.2|4400.7|4399.7|4388.2|4387.2|215
1588591500000|2020-05-04 11:25:00|4389|4388|4394.2|4393.2|4398.5|4397.5|4388.7|4387.7|138
1588591800000|2020-05-04 11:30:00|4394.5|4393.5|4396.7|4395.7|4398.7|4397.7|4394.5|4393.5|104
1588592100000|2020-05-04 11:35:00|4396.5|4395.5|4398.7|4397.7|4401|4400|4395.2|4394.2|307
1588592400000|2020-05-04 11:40:00|4398.6|4397.6|4392.6|4391.6|4399.1|4398.1|4392.1|4391.1|288
1588592700000|2020-05-04 11:45:00|4392.9|4391.9|4392.6|4391.6|4394.1|4393.1|4390.1|4389.1|309
1588593000000|2020-05-04 11:50:00|4392.9|4391.9|4401.1|4400.1|4402.6|4401.6|4391.9|4390.9|97
1588593300000|2020-05-04 11:55:00|4401.4|4400.4|4402.1|4401.1|4404.9|4403.9|4401.1|4400.1|175
1588593600000|2020-05-04 12:00:00|4401.1|4400.1|4394.6|4393.6|4401.1|4400.1|4392.9|4391.9|181
1588593900000|2020-05-04 12:05:00|4394.9|4393.9|4401.1|4400.1|4401.4|4400.4|4392.6|4391.6|172
1588594200000|2020-05-04 12:10:00|4401.4|4400.4|4413.1|4412.1|4414.9|4413.9|4401.1|4400.1|457
1588594500000|2020-05-04 12:15:00|4413.4|4412.4|4411.6|4410.6|4414.4|4413.4|4410.4|4409.4|335
1588594800000|2020-05-04 12:20:00|4411.4|4410.4|4416.6|4415.6|4418.1|4417.1|4410.1|4409.1|188
1588595100000|2020-05-04 12:25:00|4416.9|4415.9|4416.6|4415.6|4420.6|4419.6|4414.1|4413.1|476
1588595400000|2020-05-04 12:30:00|4416.9|4415.9|4410.6|4409.6|4416.9|4415.9|4410.4|4409.4|196
1588595700000|2020-05-04 12:35:00|4410.4|4409.4|4399.9|4398.9|4411.4|4410.4|4399.9|4398.9|288
1588596000000|2020-05-04 12:40:00|4400.1|4399.1|4398.6|4397.6|4402.4|4401.4|4397.1|4396.1|514
1588596300000|2020-05-04 12:45:00|4398.9|4397.9|4392.6|4391.6|4399.4|4398.4|4389.1|4388.1|177
1588596600000|2020-05-04 12:50:00|4392.9|4391.9|4388.9|4387.9|4395.6|4394.6|4388.9|4387.9|127
1588596900000|2020-05-04 12:55:00|4389.1|4388.1|4387.1|4386.1|4390.6|4389.6|4386.1|4385.1|189
1588597200000|2020-05-04 13:00:00|4386.9|4385.9|4376.1|4375.1|4387.4|4386.4|4375.4|4374.4|362
1588597500000|2020-05-04 13:05:00|4375.9|4374.9|4370.1|4369.1|4376.6|4375.6|4369.4|4368.4|306
1588597800000|2020-05-04 13:10:00|4370.4|4369.4|4381.1|4380.1|4384.1|4383.1|4369.6|4368.6|306
1588598100000|2020-05-04 13:15:00|4381.4|4380.4|4377.1|4376.1|4382.4|4381.4|4376.6|4375.6|168
1588598400000|2020-05-04 13:20:00|4376.9|4375.9|4391.6|4390.6|4392.6|4391.6|4375.1|4374.1|265
1588598700000|2020-05-04 13:25:00|4391.9|4390.9|4386.9|4385.9|4396.1|4395.1|4384.6|4383.6|190
1588599000000|2020-05-04 13:30:00|4387.1|4386.1|4378.6|4377.6|4389.9|4388.9|4376.1|4375.1|450
1588599300000|2020-05-04 13:35:00|4378.9|4377.9|4370.6|4369.6|4379.1|4378.1|4370.1|4369.1|313
1588599600000|2020-05-04 13:40:00|4370.9|4369.9|4376.4|4375.4|4376.6|4375.6|4368.1|4367.1|562
1588599900000|2020-05-04 13:45:00|4376.1|4375.1|4385.6|4384.6|4386.9|4385.9|4373.6|4372.6|364
1588600200000|2020-05-04 13:50:00|4385.4|4384.4|4394.9|4393.9|4396.1|4395.1|4383.4|4382.4|311
1588600500000|2020-05-04 13:55:00|4394.6|4393.6|4393.1|4392.1|4397.1|4396.1|4392.6|4391.6|415
1588600800000|2020-05-04 14:00:00|4393.4|4392.4|4405.1|4404.1|4409.4|4408.4|4392.6|4391.6|643
1588601100000|2020-05-04 14:05:00|4405.4|4404.4|4396.4|4395.4|4408.4|4407.4|4395.4|4394.4|382
1588601400000|2020-05-04 14:10:00|4396.3|4395.3|4402|4401|4405|4404|4393.5|4392.5|460
1588601700000|2020-05-04 14:15:00|4402.3|4401.3|4410|4409|4413.5|4412.5|4402|4401|562
1588602000000|2020-05-04 14:20:00|4409.5|4408.5|4394|4393|4409.8|4408.8|4393.8|4392.8|363
1588602300000|2020-05-04 14:25:00|4394.5|4393.5|4397|4396|4399.5|4398.5|4389|4388|291
1588602600000|2020-05-04 14:30:00|4396.8|4395.8|4387.5|4386.5|4397.3|4396.3|4387.5|4386.5|570
1588602900000|2020-05-04 14:35:00|4387.3|4386.3|4399.8|4398.8|4399.8|4398.8|4387.3|4386.3|413
1588603200000|2020-05-04 14:40:00|4400|4399|4404|4403|4404|4403|4397.5|4396.5|325
1588603500000|2020-05-04 14:45:00|4403.8|4402.8|4401|4400|4406|4405|4397.8|4396.8|350
1588603800000|2020-05-04 14:50:00|4401.3|4400.3|4400.5|4399.5|4404|4403|4392.8|4391.8|381
1588604100000|2020-05-04 14:55:00|4400.3|4399.3|4385.3|4384.3|4400.3|4399.3|4384.8|4383.8|605
1588604400000|2020-05-04 15:00:00|4385.5|4384.5|4384.5|4383.5|4387|4386|4382|4381|612
1588604700000|2020-05-04 15:05:00|4384.8|4383.8|4380.5|4379.5|4391.3|4390.3|4379.5|4378.5|668
1588605000000|2020-05-04 15:10:00|4381|4380|4381.3|4380.3|4389.3|4388.3|4377|4376|736
1588605300000|2020-05-04 15:15:00|4381.5|4380.5|4389|4388|4391.8|4390.8|4381|4380|586
1588605600000|2020-05-04 15:20:00|4389.5|4388.5|4383.5|4382.5|4389.5|4388.5|4374|4373|929
1588605900000|2020-05-04 15:25:00|4383.3|4382.3|4369.5|4368.5|4384.5|4383.5|4367.8|4366.8|1649
1588606200000|2020-05-04 15:30:00|4363.8|4361.8|4371.1|4369.1|4371.8|4369.8|4359.1|4357.1|5144
1588606500000|2020-05-04 15:35:00|4372.1|4370.1|4377.3|4375.3|4377.8|4375.8|4365.3|4363.3|1999
1588606800000|2020-05-04 15:40:00|4377.6|4375.6|4381.8|4379.8|4386.1|4384.1|4376.1|4374.1|392
1588607100000|2020-05-04 15:45:00|4382.1|4380.1|4383.1|4381.1|4384.3|4382.3|4377.3|4375.3|258
1588607400000|2020-05-04 15:50:00|4382.8|4380.8|4378.3|4376.3|4384.3|4382.3|4376.1|4374.1|255
1588607700000|2020-05-04 15:55:00|4378.6|4376.6|4375.1|4373.1|4380.6|4378.6|4373.8|4371.8|129
1588608000000|2020-05-04 16:00:00|4375.3|4373.3|4381.6|4379.6|4381.8|4379.8|4373.8|4371.8|136
1588608300000|2020-05-04 16:05:00|4381.8|4379.8|4380.3|4378.3|4383.6|4381.6|4377.3|4375.3|70
1588608600000|2020-05-04 16:10:00|4380.6|4378.6|4375.3|4373.3|4381.6|4379.6|4375.1|4373.1|180
1588608900000|2020-05-04 16:15:00|4375.1|4373.1|4377.3|4375.3|4378.3|4376.3|4374.8|4372.8|195
1588609200000|2020-05-04 16:20:00|4377.6|4375.6|4381.6|4379.6|4381.8|4379.8|4376.8|4374.8|79
1588609500000|2020-05-04 16:25:00|4381.8|4379.8|4386.6|4384.6|4388.8|4386.8|4381.6|4379.6|184
1588609800000|2020-05-04 16:30:00|4386.8|4384.8|4384.3|4382.3|4388.8|4386.8|4382.3|4380.3|124
1588610100000|2020-05-04 16:35:00|4384.1|4382.1|4378.3|4376.3|4385.1|4383.1|4377.3|4375.3|80
1588610400000|2020-05-04 16:40:00|4378.6|4376.6|4381.3|4379.3|4381.6|4379.6|4377.3|4375.3|49
1588610700000|2020-05-04 16:45:00|4381.6|4379.6|4377.8|4375.8|4382.1|4380.1|4377.3|4375.3|45
1588611000000|2020-05-04 16:50:00|4378.1|4376.1|4373.8|4371.8|4379.8|4377.8|4373.6|4371.6|45
1588611300000|2020-05-04 16:55:00|4373.6|4371.6|4371.6|4369.6|4374.8|4372.8|4370.3|4368.3|70
1588611600000|2020-05-04 17:00:00|4371.8|4369.8|4374.3|4372.3|4375.8|4373.8|4371.6|4369.6|66
1588611900000|2020-05-04 17:05:00|4374.6|4372.6|4377.3|4375.3|4377.3|4375.3|4373.3|4371.3|92
1588612200000|2020-05-04 17:10:00|4377.1|4375.1|4372.6|4370.6|4377.1|4375.1|4369.3|4367.3|80
1588612500000|2020-05-04 17:15:00|4372.8|4370.8|4367.6|4365.6|4374.3|4372.3|4364.3|4362.3|141
1588612800000|2020-05-04 17:20:00|4367.3|4365.3|4369.8|4367.8|4370.6|4368.6|4366.3|4364.3|79
1588613100000|2020-05-04 17:25:00|4370.1|4368.1|4373.3|4371.3|4373.8|4371.8|4369.1|4367.1|51
1588613400000|2020-05-04 17:30:00|4373.6|4371.6|4376.3|4374.3|4376.8|4374.8|4373.3|4371.3|44
1588613700000|2020-05-04 17:35:00|4376.8|4374.8|4376.3|4374.3|4378.3|4376.3|4376.1|4374.1|31
1588614000000|2020-05-04 17:40:00|4376.6|4374.6|4376.3|4374.3|4377.8|4375.8|4375.3|4373.3|12
1588614300000|2020-05-04 17:45:00|4376.6|4374.6|4378.3|4376.3|4379.6|4377.6|4374.3|4372.3|26
1588614600000|2020-05-04 17:50:00|4378.1|4376.1|4378.3|4376.3|4379.8|4377.8|4377.3|4375.3|25
1588614900000|2020-05-04 17:55:00|4378.1|4376.1|4379.1|4377.1|4379.8|4377.8|4377.8|4375.8|12
1588615200000|2020-05-04 18:00:00|4378.8|4376.8|4379.1|4377.1|4379.6|4377.6|4377.1|4375.1|16
1588615500000|2020-05-04 18:05:00|4378.8|4376.8|4379.1|4377.1|4380.6|4378.6|4378.3|4376.3|28
1588615800000|2020-05-04 18:10:00|4379.3|4377.3|4386.1|4384.1|4387.3|4385.3|4379.3|4377.3|62
1588616100000|2020-05-04 18:15:00|4385.8|4383.8|4385.6|4383.6|4386.3|4384.3|4383.3|4381.3|24
1588616400000|2020-05-04 18:20:00|4385.8|4383.8|4386.1|4384.1|4387.3|4385.3|4383.1|4381.1|28
1588616700000|2020-05-04 18:25:00|4386.3|4384.3|4381.1|4379.1|4386.3|4384.3|4380.3|4378.3|40
1588617000000|2020-05-04 18:30:00|4380.8|4378.8|4378.3|4376.3|4385.3|4383.3|4378.3|4376.3|18
1588617300000|2020-05-04 18:35:00|4378.6|4376.6|4371.6|4369.6|4378.8|4376.8|4371.6|4369.6|40
1588617600000|2020-05-04 18:40:00|4371.3|4369.3|4372.1|4370.1|4374.6|4372.6|4370.6|4368.6|40
1588617900000|2020-05-04 18:45:00|4371.8|4369.8|4382.3|4380.3|4382.3|4380.3|4371.1|4369.1|20
1588618200000|2020-05-04 18:50:00|4382.6|4380.6|4385.3|4383.3|4387.3|4385.3|4382.1|4380.1|48
1588618500000|2020-05-04 18:55:00|4385.6|4383.6|4391.6|4389.6|4392.3|4390.3|4384.3|4382.3|48
1588618800000|2020-05-04 19:00:00|4391.3|4389.3|4390.6|4388.6|4391.6|4389.6|4387.1|4385.1|70
1588619100000|2020-05-04 19:05:00|4389.6|4387.6|4389.8|4387.8|4390.6|4388.6|4386.3|4384.3|115
1588619400000|2020-05-04 19:10:00|4390.1|4388.1|4390.3|4388.3|4394.1|4392.1|4389.6|4387.6|29
1588619700000|2020-05-04 19:15:00|4390.6|4388.6|4395.3|4393.3|4396.6|4394.6|4390.3|4388.3|47
1588620000000|2020-05-04 19:20:00|4395.1|4393.1|4396.8|4394.8|4399.6|4397.6|4395.1|4393.1|46
1588620300000|2020-05-04 19:25:00|4396.6|4394.6|4402.3|4400.3|4403.3|4401.3|4395.1|4393.1|66
1588620600000|2020-05-04 19:30:00|4402.1|4400.1|4404.3|4402.3|4404.3|4402.3|4399.6|4397.6|56
1588620900000|2020-05-04 19:35:00|4403.6|4401.6|4400.3|4398.3|4404.1|4402.1|4400.1|4398.1|119
1588621200000|2020-05-04 19:40:00|4400.6|4398.6|4403.3|4401.3|4406.3|4404.3|4399.1|4397.1|133
1588621500000|2020-05-04 19:45:00|4402.8|4400.8|4406.3|4404.3|4406.6|4404.6|4401.8|4399.8|93
1588621800000|2020-05-04 19:50:00|4406.1|4404.1|4406.8|4404.8|4408.1|4406.1|4401.3|4399.3|99
1588622100000|2020-05-04 19:55:00|4409.1|4407.1|4417.3|4415.3|4417.6|4415.6|4407.1|4405.1|200
1588622400000|2020-05-04 20:00:00|4417.7|4413.7|4405.2|4401.2|4417.7|4413.7|4405.2|4401.2|0
1588622700000|2020-05-04 20:05:00|4405.3|4401.3|4405.8|4401.8|4407.5|4403.5|4404.1|4400.1|0
1588623000000|2020-05-04 20:10:00|4405.7|4401.7|4403.1|4399.1|4406.1|4402.1|4401.5|4397.5|0
1588623300000|2020-05-04 20:15:00|4403.2|4399.2|4403.8|4399.8|4403.8|4399.8|4403.2|4399.2|0
1588623600000|2020-05-04 20:20:00|4403.7|4399.7|4404.1|4400.1|4404.2|4400.2|4403.6|4399.6|0
1588623900000|2020-05-04 20:25:00|4403.9|4399.9|4404.1|4400.1|4404.1|4400.1|4403.4|4399.4|0
1588624200000|2020-05-04 20:30:00|4404.3|4400.3|4401.7|4397.7|4404.6|4400.6|4400.4|4396.4|0
1588624500000|2020-05-04 20:35:00|4401.4|4397.4|4404.2|4400.2|4405.2|4401.2|4401.4|4397.4|0
1588624800000|2020-05-04 20:40:00|4403.8|4399.8|4404.2|4400.2|4404.9|4400.9|4403.5|4399.5|0
1588625100000|2020-05-04 20:45:00|4404.3|4400.3|4404.9|4400.9|4405.6|4401.6|4404.2|4400.2|0
1588625400000|2020-05-04 20:50:00|4404.8|4400.8|4406.2|4402.2|4406.6|4402.6|4404.2|4400.2|0
1588625700000|2020-05-04 20:55:00|4406.3|4402.3|4406.2|4402.2|4407.3|4403.3|4405.9|4401.9|0
1588626000000|2020-05-04 21:00:00|4406.4|4402.4|4405.6|4401.6|4406.4|4402.4|4405.1|4401.1|0
1588626300000|2020-05-04 21:05:00|4405.8|4401.8|4405.4|4401.4|4405.8|4401.8|4405.2|4401.2|0
1588626600000|2020-05-04 21:10:00|4405.3|4401.3|4405.5|4401.5|4405.6|4401.6|4405.2|4401.2|0
1588626900000|2020-05-04 21:15:00|4405.4|4401.4|4405.9|4401.9|4405.9|4401.9|4405.2|4401.2|0
1588627200000|2020-05-04 21:20:00|4405.6|4401.6|4405.6|4401.6|4405.9|4401.9|4405.2|4401.2|0
1588627500000|2020-05-04 21:25:00|4405.7|4401.7|4405.3|4401.3|4405.7|4401.7|4404.8|4400.8|0
1588627800000|2020-05-04 21:30:00|4405.6|4401.6|4405.4|4401.4|4405.8|4401.8|4405.1|4401.1|0
1588628100000|2020-05-04 21:35:00|4405.8|4401.8|4405.9|4401.9|4405.9|4401.9|4405.4|4401.4|0
1588628400000|2020-05-04 21:40:00|4406|4402|4405.6|4401.6|4406.7|4402.7|4405.6|4401.6|0
1588628700000|2020-05-04 21:45:00|4405.5|4401.5|4406.1|4402.1|4406.3|4402.3|4405.4|4401.4|0
1588629000000|2020-05-04 21:50:00|4405.5|4401.5|4405.6|4401.6|4406.1|4402.1|4405.1|4401.1|0
1588629300000|2020-05-04 21:55:00|4405.7|4401.7|4404.6|4400.6|4405.7|4401.7|4404.6|4400.6|0
1588629600000|2020-05-04 22:00:00|4405|4401|4410.2|4406.2|4411|4407|4402.9|4398.9|0
1588629900000|2020-05-04 22:05:00|4410.3|4406.3|4409.5|4405.5|4410.6|4406.6|4408.1|4404.1|0
1588630200000|2020-05-04 22:10:00|4409.3|4405.3|4409.2|4405.2|4410.3|4406.3|4407.8|4403.8|0
1588630500000|2020-05-04 22:15:00|4409.1|4405.1|4411.9|4407.9|4411.9|4407.9|4408.8|4404.8|0
1588630800000|2020-05-04 22:20:00|4411.8|4407.8|4415.1|4411.1|4415.4|4411.4|4411.8|4407.8|0
1588631100000|2020-05-04 22:25:00|4415|4411|4415.4|4411.4|4415.8|4411.8|4413.4|4409.4|0
1588631400000|2020-05-04 22:30:00|4415.8|4411.8|4416.7|4412.7|4417.5|4413.5|4415.8|4411.8|0
1588631700000|2020-05-04 22:35:00|4416.4|4412.4|4412|4408|4416.4|4412.4|4411.8|4407.8|0
1588632000000|2020-05-04 22:40:00|4412.1|4408.1|4412.1|4408.1|4413.4|4409.4|4412|4408|0
1588632300000|2020-05-04 22:45:00|4412.2|4408.2|4408.7|4404.7|4412.9|4408.9|4408.4|4404.4|0
1588632600000|2020-05-04 22:50:00|4408.4|4404.4|4407.7|4403.7|4409.1|4405.1|4407.1|4403.1|0
1588632900000|2020-05-04 22:55:00|4407.5|4403.5|4409.3|4405.3|4410.1|4406.1|4407.1|4403.1|0
1588633200000|2020-05-04 23:00:00|4409|4405|4409.6|4405.6|4409.8|4405.8|4406.5|4402.5|0
1588633500000|2020-05-04 23:05:00|4409.3|4405.3|4409.6|4405.6|4410.7|4406.7|4409.3|4405.3|0
1588633800000|2020-05-04 23:10:00|4409.3|4405.3|4411.1|4407.1|4411.8|4407.8|4409.3|4405.3|0
1588634100000|2020-05-04 23:15:00|4410.6|4407.6|4408.5|4405.5|4410.6|4407.6|4408.2|4405.2|0
1588634400000|2020-05-04 23:20:00|4408.4|4405.4|4410.5|4407.5|4410.5|4407.5|4408.2|4405.2|0
1588634700000|2020-05-04 23:25:00|4410.6|4407.6|4409.1|4406.1|4411.3|4408.3|4409.1|4406.1|0
1588635000000|2020-05-04 23:30:00|4409.2|4406.2|4410.5|4407.5|4411.6|4408.6|4409.2|4406.2|0
1588635300000|2020-05-04 23:35:00|4410.4|4407.4|4411|4408|4411.3|4408.3|4410.2|4407.2|0
1588635600000|2020-05-04 23:40:00|4411.2|4408.2|4411.3|4408.3|4411.9|4408.9|4411|4408|0
1588635900000|2020-05-04 23:45:00|4411|4408|4411.3|4408.3|4411.9|4408.9|4409.9|4406.9|0
1588636200000|2020-05-04 23:50:00|4411|4408|4411.9|4408.9|4411.9|4408.9|4410.1|4407.1|0
1588636500000|2020-05-04 23:55:00|4412|4409|4415.1|4412.1|4415.1|4412.1|4412|4409|0
1588636800000|2020-05-05 00:00:00|4415.2|4412.2|4423|4420|4424.4|4421.4|4415.2|4412.2|0
1588637100000|2020-05-05 00:05:00|4423.2|4420.2|4419.1|4416.1|4423.2|4420.2|4418.5|4415.5|0
1588637400000|2020-05-05 00:10:00|4418.8|4415.8|4420.5|4417.5|4422.9|4419.9|4417.7|4414.7|0
1588637700000|2020-05-05 00:15:00|4420.6|4417.6|4419.7|4416.7|4424|4421|4419|4416|0
1588638000000|2020-05-05 00:20:00|4419.4|4416.4|4418.7|4415.7|4419.7|4416.7|4415.7|4412.7|0
1588638300000|2020-05-05 00:25:00|4418.6|4415.6|4421.6|4418.6|4423|4420|4418.6|4415.6|0
1588638600000|2020-05-05 00:30:00|4421.5|4418.5|4418.6|4415.6|4421.6|4418.6|4417.1|4414.1|0
1588638900000|2020-05-05 00:35:00|4418.7|4415.7|4419.4|4416.4|4420.9|4417.9|4418.6|4415.6|0
1588639200000|2020-05-05 00:40:00|4419.1|4416.1|4421.8|4418.8|4423.3|4420.3|4417.2|4414.2|0
1588639500000|2020-05-05 00:45:00|4421.9|4418.9|4422.6|4419.6|4423.4|4420.4|4421.9|4418.9|0
1588639800000|2020-05-05 00:50:00|4422.3|4419.3|4423.4|4420.4|4423.4|4420.4|4420.6|4417.6|0
1588640100000|2020-05-05 00:55:00|4422.8|4419.8|4428.3|4425.3|4428.6|4425.6|4422|4419|0
1588640400000|2020-05-05 01:00:00|4428.6|4425.6|4429.1|4426.1|4429.9|4426.9|4427.6|4424.6|0
1588640700000|2020-05-05 01:05:00|4429|4426|4430.8|4427.8|4430.8|4427.8|4427.6|4424.6|0
1588641000000|2020-05-05 01:10:00|4430.9|4427.9|4430.7|4427.7|4433.8|4430.8|4430.7|4427.7|0
1588641300000|2020-05-05 01:15:00|4430.6|4427.6|4427.6|4424.6|4433.6|4430.6|4427.6|4424.6|0
1588641600000|2020-05-05 01:20:00|4427.7|4424.7|4432.2|4429.2|4432.2|4429.2|4427.6|4424.6|0
1588641900000|2020-05-05 01:25:00|4432.1|4429.1|4429.2|4426.2|4432.1|4429.1|4429.2|4426.2|0
1588642200000|2020-05-05 01:30:00|4429.3|4426.3|4429.5|4426.5|4432.4|4429.4|4428.5|4425.5|0
1588642500000|2020-05-05 01:35:00|4430|4427|4436.2|4433.2|4438.6|4435.6|4430|4427|0
1588642800000|2020-05-05 01:40:00|4436.3|4433.3|4437|4434|4437.8|4434.8|4434.8|4431.8|0
1588643100000|2020-05-05 01:45:00|4437.2|4434.2|4437.7|4434.7|4437.7|4434.7|4434.6|4431.6|0
1588643400000|2020-05-05 01:50:00|4438.3|4435.3|4440.7|4437.7|4442.2|4439.2|4438.3|4435.3|0
1588643700000|2020-05-05 01:55:00|4440.8|4437.8|4440.1|4437.1|4442.3|4439.3|4439.4|4436.4|0
1588644000000|2020-05-05 02:00:00|4440.4|4437.4|4439.5|4436.5|4440.9|4437.9|4439.4|4436.4|0
1588644300000|2020-05-05 02:05:00|4439.4|4436.4|4433.5|4430.5|4439.4|4436.4|4433.5|4430.5|0
1588644600000|2020-05-05 02:10:00|4433.6|4430.6|4434.9|4431.9|4435.7|4432.7|4433.6|4430.6|0
1588644900000|2020-05-05 02:15:00|4435|4432|4435|4432|4436.4|4433.4|4434.9|4431.9|0
1588645200000|2020-05-05 02:20:00|4435.1|4432.1|4436.5|4433.5|4438|4435|4433.5|4430.5|0
1588645500000|2020-05-05 02:25:00|4436.6|4433.6|4435|4432|4436.6|4433.6|4433.5|4430.5|0
1588645800000|2020-05-05 02:30:00|4435.1|4432.1|4435.1|4432.1|4435.9|4432.9|4433.7|4430.7|0
1588646100000|2020-05-05 02:35:00|4435|4432|4433.5|4430.5|4435.1|4432.1|4432.1|4429.1|0
1588646400000|2020-05-05 02:40:00|4433.6|4430.6|4430.7|4427.7|4433.6|4430.6|4429.7|4426.7|0
1588646700000|2020-05-05 02:45:00|4430.1|4427.1|4428.8|4425.8|4430.7|4427.7|4427.6|4424.6|0
1588647000000|2020-05-05 02:50:00|4428.7|4425.7|4428.5|4425.5|4428.8|4425.8|4425.6|4422.6|0
1588647300000|2020-05-05 02:55:00|4428.6|4425.6|4428.5|4425.5|4429.9|4426.9|4427|4424|0
1588647600000|2020-05-05 03:00:00|4428.6|4425.6|4427.1|4424.1|4430|4427|4425.6|4422.6|0
1588647900000|2020-05-05 03:05:00|4427|4424|4427.1|4424.1|4427.2|4424.2|4425.5|4422.5|0
1588648200000|2020-05-05 03:10:00|4426.9|4423.9|4426.8|4423.8|4427.1|4424.1|4424|4421|0
1588648500000|2020-05-05 03:15:00|4426.5|4423.5|4428.4|4425.4|4428.4|4425.4|4426.1|4423.1|0
1588648800000|2020-05-05 03:20:00|4428.5|4425.5|4429.3|4426.3|4430|4427|4428.4|4425.4|0
1588649100000|2020-05-05 03:25:00|4429|4426|4428.5|4425.5|4430|4427|4427.1|4424.1|0
1588649400000|2020-05-05 03:30:00|4428.7|4425.7|4426.9|4423.9|4429.2|4426.2|4426.9|4423.9|0
1588649700000|2020-05-05 03:35:00|4426.8|4423.8|4422.3|4419.3|4426.8|4423.8|4422.2|4419.2|0
1588650000000|2020-05-05 03:40:00|4422.8|4419.8|4425.3|4422.3|4425.4|4422.4|4422.2|4419.2|0
1588650300000|2020-05-05 03:45:00|4424.7|4421.7|4425.3|4422.3|4425.3|4422.3|4423.8|4420.8|0
1588650600000|2020-05-05 03:50:00|4425.2|4422.2|4423.9|4420.9|4425.2|4422.2|4423.8|4420.8|0
1588650900000|2020-05-05 03:55:00|4424|4421|4423.8|4420.8|4425.4|4422.4|4423.8|4420.8|0
1588651200000|2020-05-05 04:00:00|4424.3|4421.3|4429.6|4426.6|4429.6|4426.6|4424.3|4421.3|0
1588651500000|2020-05-05 04:05:00|4429.7|4426.7|4429.7|4426.7|4429.7|4426.7|4428.1|4425.1|0
1588651800000|2020-05-05 04:10:00|4429.6|4426.6|4434.3|4431.3|4434.3|4431.3|4428.9|4425.9|0
1588652100000|2020-05-05 04:15:00|4434.2|4431.2|4432.9|4429.9|4434.3|4431.3|4432.7|4429.7|0
1588652400000|2020-05-05 04:20:00|4432.8|4429.8|4430|4427|4432.9|4429.9|4429.9|4426.9|0
1588652700000|2020-05-05 04:25:00|4430.1|4427.1|4430|4427|4430.1|4427.1|4429.9|4426.9|0
1588653000000|2020-05-05 04:30:00|4429.9|4426.9|4429.1|4426.1|4430|4427|4426.9|4423.9|0
1588653300000|2020-05-05 04:35:00|4428.9|4425.9|4429.6|4426.6|4429.9|4426.9|4428.1|4425.1|0
1588653600000|2020-05-05 04:40:00|4429.7|4426.7|4431.2|4428.2|4431.3|4428.3|4429.6|4426.6|0
1588653900000|2020-05-05 04:45:00|4431.1|4428.1|4429.8|4426.8|4431.2|4428.2|4429.7|4426.7|0
1588654200000|2020-05-05 04:50:00|4429.7|4426.7|4434.1|4431.1|4434.1|4431.1|4429.6|4426.6|0
1588654500000|2020-05-05 04:55:00|4434.2|4431.2|4435.7|4432.7|4438.8|4435.8|4434.1|4431.1|0
1588654800000|2020-05-05 05:00:00|4435.8|4432.8|4437.3|4434.3|4437.3|4434.3|4435.6|4432.6|0
1588655100000|2020-05-05 05:05:00|4437.2|4434.2|4435.7|4432.7|4437.3|4434.3|4435.6|4432.6|0
1588655400000|2020-05-05 05:10:00|4435.6|4432.6|4435.6|4432.6|4437.9|4434.9|4434.2|4431.2|0
1588655700000|2020-05-05 05:15:00|4435.7|4432.7|4434.1|4431.1|4437.2|4434.2|4434|4431|0
1588656000000|2020-05-05 05:20:00|4434.2|4431.2|4435.4|4432.4|4435.6|4432.6|4432.5|4429.5|0
1588656300000|2020-05-05 05:25:00|4435.3|4432.3|4433.9|4430.9|4435.3|4432.3|4432.4|4429.4|0
1588656600000|2020-05-05 05:30:00|4434|4431|4430.8|4427.8|4435.4|4432.4|4430.8|4427.8|0
1588656900000|2020-05-05 05:35:00|4430.9|4427.9|4430.8|4427.8|4432.3|4429.3|4429.5|4426.5|0
1588657200000|2020-05-05 05:40:00|4430.9|4427.9|4432.4|4429.4|4432.5|4429.5|4430.8|4427.8|0
1588657500000|2020-05-05 05:45:00|4432.3|4429.3|4432.2|4429.2|4432.4|4429.4|4430.7|4427.7|0
1588657800000|2020-05-05 05:50:00|4432.3|4429.3|4432.4|4429.4|4432.4|4429.4|4430.7|4427.7|0
1588658100000|2020-05-05 05:55:00|4432.5|4429.5|4432.4|4429.4|4432.5|4429.5|4429.4|4426.4|0
1588658400000|2020-05-05 06:00:00|4432.8|4429.8|4450.8|4448.8|4453.6|4451.6|4425.1|4423.1|628
1588658700000|2020-05-05 06:05:00|4449.6|4447.6|4447.3|4445.3|4449.6|4447.6|4441.3|4439.3|144
1588659000000|2020-05-05 06:10:00|4447.1|4445.1|4449.8|4447.8|4452.3|4450.3|4445.6|4443.6|126
1588659300000|2020-05-05 06:15:00|4449.6|4447.6|4450.6|4448.6|4451.3|4449.3|4445.8|4443.8|61
1588659600000|2020-05-05 06:20:00|4450.8|4448.8|4443.8|4441.8|4451.3|4449.3|4443.3|4441.3|109
1588659900000|2020-05-05 06:25:00|4444.1|4442.1|4441.6|4439.6|4444.3|4442.3|4439.8|4437.8|90
1588660200000|2020-05-05 06:30:00|4441.8|4439.8|4441.3|4439.3|4445.3|4443.3|4441.3|4439.3|122
1588660500000|2020-05-05 06:35:00|4441.1|4439.1|4445.8|4443.8|4448.1|4446.1|4440.8|4438.8|76
1588660800000|2020-05-05 06:40:00|4446.1|4444.1|4439.8|4437.8|4447.1|4445.1|4439.8|4437.8|83
1588661100000|2020-05-05 06:45:00|4440.1|4438.1|4448.8|4446.8|4449.1|4447.1|4440.1|4438.1|86
1588661400000|2020-05-05 06:50:00|4448.6|4446.6|4448.3|4446.3|4449.8|4447.8|4446.8|4444.8|68
1588661700000|2020-05-05 06:55:00|4448.6|4446.6|4456.1|4454.1|4457.1|4455.1|4444.3|4442.3|411
1588662000000|2020-05-05 07:00:00|4455.8|4454.8|4450.3|4449.3|4460.8|4459.8|4431.8|4430.8|1889
1588662300000|2020-05-05 07:05:00|4450.1|4449.1|4456.3|4455.3|4457.6|4456.6|4445.3|4444.3|830
1588662600000|2020-05-05 07:10:00|4456.1|4455.1|4461.6|4460.6|4462.8|4461.8|4445.6|4444.6|549
1588662900000|2020-05-05 07:15:00|4461.8|4460.8|4468.3|4467.3|4469.8|4468.8|4460.1|4459.1|566
1588663200000|2020-05-05 07:20:00|4468.6|4467.6|4474.1|4473.1|4474.8|4473.8|4467.1|4466.1|448
1588663500000|2020-05-05 07:25:00|4474.3|4473.3|4480.3|4479.3|4480.8|4479.8|4467.1|4466.1|975
1588663800000|2020-05-05 07:30:00|4480.8|4479.8|4490.8|4489.8|4491.8|4490.8|4479.8|4478.8|993
1588664100000|2020-05-05 07:35:00|4491.1|4490.1|4479.8|4478.8|4491.8|4490.8|4476.3|4475.3|482
1588664400000|2020-05-05 07:40:00|4479.6|4478.6|4483.8|4482.8|4484.6|4483.6|4476.8|4475.8|271
1588664700000|2020-05-05 07:45:00|4484.1|4483.1|4478.8|4477.8|4487.8|4486.8|4477.1|4476.1|452
1588665000000|2020-05-05 07:50:00|4479.1|4478.1|4486.8|4485.8|4489.6|4488.6|4478.8|4477.8|250
1588665300000|2020-05-05 07:55:00|4487.1|4486.1|4483.3|4482.3|4489.3|4488.3|4481.8|4480.8|296
1588665600000|2020-05-05 08:00:00|4483.1|4482.1|4471.1|4470.1|4483.1|4482.1|4471.1|4470.1|305
1588665900000|2020-05-05 08:05:00|4471.3|4470.3|4479.3|4478.3|4481.6|4480.6|4470.6|4469.6|379
1588666200000|2020-05-05 08:10:00|4479.1|4478.1|4468.3|4467.3|4485.6|4484.6|4467.8|4466.8|622
1588666500000|2020-05-05 08:15:00|4468.1|4467.1|4456.8|4455.8|4468.1|4467.1|4448.6|4447.6|1509
1588666800000|2020-05-05 08:20:00|4456.6|4455.6|4479.8|4478.8|4481.3|4480.3|4455.1|4454.1|775
1588667100000|2020-05-05 08:25:00|4479.6|4478.6|4479.6|4478.6|4487.8|4486.8|4479.1|4478.1|538
1588667400000|2020-05-05 08:30:00|4479.8|4478.8|4465.3|4464.3|4481.3|4480.3|4462.6|4461.6|459
1588667700000|2020-05-05 08:35:00|4465.1|4464.1|4465.4|4464.4|4473.1|4472.1|4461.6|4460.6|448
1588668000000|2020-05-05 08:40:00|4464.9|4463.9|4454.4|4453.4|4464.9|4463.9|4442.4|4441.4|867
1588668300000|2020-05-05 08:45:00|4454.7|4453.7|4431.4|4430.4|4455.4|4454.4|4431.4|4430.4|791
1588668600000|2020-05-05 08:50:00|4431.9|4430.9|4428.4|4427.4|4441.4|4440.4|4424.4|4423.4|985
1588668900000|2020-05-05 08:55:00|4428.2|4427.2|4421.9|4420.9|4432.9|4431.9|4419.7|4418.7|545
1588669200000|2020-05-05 09:00:00|4421.7|4420.7|4428.7|4427.7|4442.4|4441.4|4419.9|4418.9|493
1588669500000|2020-05-05 09:05:00|4428.4|4427.4|4445.9|4444.9|4446.7|4445.7|4427.4|4426.4|619
1588669800000|2020-05-05 09:10:00|4445.7|4444.7|4438.7|4437.7|4446.2|4445.2|4438.4|4437.4|377
1588670100000|2020-05-05 09:15:00|4437.9|4436.9|4452.4|4451.4|4456.7|4455.7|4437.9|4436.9|523
1588670400000|2020-05-05 09:20:00|4451.7|4450.7|4446.4|4445.4|4454.4|4453.4|4440.7|4439.7|249
1588670700000|2020-05-05 09:25:00|4446.2|4445.2|4441.7|4440.7|4447.7|4446.7|4439.2|4438.2|229
1588671000000|2020-05-05 09:30:00|4441.4|4440.4|4446.9|4445.9|4449.7|4448.7|4439.2|4438.2|355
1588671300000|2020-05-05 09:35:00|4446.7|4445.7|4444.4|4443.4|4448.9|4447.9|4439.2|4438.2|216
1588671600000|2020-05-05 09:40:00|4444.7|4443.7|4447.2|4446.2|4448.2|4447.2|4442.4|4441.4|213
1588671900000|2020-05-05 09:45:00|4446.9|4445.9|4448.4|4447.4|4452.9|4451.9|4441.9|4440.9|246
1588672200000|2020-05-05 09:50:00|4448.7|4447.7|4449.9|4448.9|4456.4|4455.4|4446.7|4445.7|289
1588672500000|2020-05-05 09:55:00|4449.7|4448.7|4454.4|4453.4|4455.7|4454.7|4448.2|4447.2|353
1588672800000|2020-05-05 10:00:00|4454.7|4453.7|4461.9|4460.9|4462.7|4461.7|4454.2|4453.2|191
1588673100000|2020-05-05 10:05:00|4462.2|4461.2|4456.2|4455.2|4463.9|4462.9|4454.9|4453.9|187
1588673400000|2020-05-05 10:10:00|4455.4|4454.4|4447.9|4446.9|4462.9|4461.9|4447.9|4446.9|380
1588673700000|2020-05-05 10:15:00|4447.7|4446.7|4444.9|4443.9|4448.9|4447.9|4442.7|4441.7|226
1588674000000|2020-05-05 10:20:00|4445.2|4444.2|4438.9|4437.9|4446.9|4445.9|4438.9|4437.9|200
1588674300000|2020-05-05 10:25:00|4439.2|4438.2|4440.2|4439.2|4445.2|4444.2|4436.4|4435.4|231
1588674600000|2020-05-05 10:30:00|4439.9|4438.9|4443.4|4442.4|4445.7|4444.7|4432.2|4431.2|418
1588674900000|2020-05-05 10:35:00|4443.7|4442.7|4441.4|4440.4|4444.4|4443.4|4436.4|4435.4|197
1588675200000|2020-05-05 10:40:00|4441.2|4440.2|4444.9|4443.9|4447.4|4446.4|4440.2|4439.2|226
1588675500000|2020-05-05 10:45:00|4444.7|4443.7|4442.2|4441.2|4446.9|4445.9|4441.4|4440.4|187
1588675800000|2020-05-05 10:50:00|4442.4|4441.4|4446.4|4445.4|4447.4|4446.4|4441.2|4440.2|189
1588676100000|2020-05-05 10:55:00|4446.2|4445.2|4449.2|4448.2|4449.2|4448.2|4442.4|4441.4|159
1588676400000|2020-05-05 11:00:00|4449.4|4448.4|4450.2|4449.2|4457.4|4456.4|4449.4|4448.4|193
1588676700000|2020-05-05 11:05:00|4450.4|4449.4|4448.4|4447.4|4450.9|4449.9|4444.4|4443.4|137
1588677000000|2020-05-05 11:10:00|4448.7|4447.7|4453.2|4452.2|4454.2|4453.2|4447.4|4446.4|130
1588677300000|2020-05-05 11:15:00|4453.4|4452.4|4441.9|4440.9|4453.9|4452.9|4441.2|4440.2|340
1588677600000|2020-05-05 11:20:00|4442.2|4441.2|4435.9|4434.9|4446.2|4445.2|4433.4|4432.4|448
1588677900000|2020-05-05 11:25:00|4435.7|4434.7|4436.4|4435.4|4439.2|4438.2|4434.2|4433.2|127
1588678200000|2020-05-05 11:30:00|4436.7|4435.7|4442.7|4441.7|4443.9|4442.9|4436.4|4435.4|148
1588678500000|2020-05-05 11:35:00|4442.9|4441.9|4442.4|4441.4|4443.9|4442.9|4440.4|4439.4|145
1588678800000|2020-05-05 11:40:00|4442.7|4441.7|4440.4|4439.4|4442.9|4441.9|4436.4|4435.4|156
1588679100000|2020-05-05 11:45:00|4440.7|4439.7|4444.4|4443.4|4444.9|4443.9|4437.4|4436.4|123
1588679400000|2020-05-05 11:50:00|4444.7|4443.7|4446.9|4445.9|4449.2|4448.2|4444.7|4443.7|148
1588679700000|2020-05-05 11:55:00|4446.7|4445.7|4446.9|4445.9|4450.4|4449.4|4446.2|4445.2|158
1588680000000|2020-05-05 12:00:00|4446.7|4445.7|4459.9|4458.9|4459.9|4458.9|4446.7|4445.7|284
1588680300000|2020-05-05 12:05:00|4459.4|4458.4|4467.9|4466.9|4469.4|4468.4|4458.7|4457.7|196
1588680600000|2020-05-05 12:10:00|4468.4|4467.4|4469.4|4468.4|4472.2|4471.2|4467.9|4466.9|133
1588680900000|2020-05-05 12:15:00|4469.7|4468.7|4466.4|4465.4|4473.4|4472.4|4466.4|4465.4|170
1588681200000|2020-05-05 12:20:00|4466.2|4465.2|4467.4|4466.4|4470.9|4469.9|4466.2|4465.2|119
1588681500000|2020-05-05 12:25:00|4467.7|4466.7|4474.9|4473.9|4475.4|4474.4|4467.7|4466.7|196
1588681800000|2020-05-05 12:30:00|4475.2|4474.2|4466.9|4465.9|4476.7|4475.7|4466.2|4465.2|204
1588682100000|2020-05-05 12:35:00|4466.7|4465.7|4467.3|4466.3|4468.3|4467.3|4461.9|4460.9|291
1588682400000|2020-05-05 12:40:00|4467.6|4466.6|4467.3|4466.3|4469.1|4468.1|4463.6|4462.6|95
1588682700000|2020-05-05 12:45:00|4467.1|4466.1|4463.8|4462.8|4467.8|4466.8|4463.8|4462.8|91
1588683000000|2020-05-05 12:50:00|4463.6|4462.6|4465.8|4464.8|4468.1|4467.1|4463.6|4462.6|83
1588683300000|2020-05-05 12:55:00|4466.1|4465.1|4464.8|4463.8|4466.8|4465.8|4463.6|4462.6|151
1588683600000|2020-05-05 13:00:00|4465.1|4464.1|4463.3|4462.3|4466.1|4465.1|4457.3|4456.3|222
1588683900000|2020-05-05 13:05:00|4463.6|4462.6|4470.3|4469.3|4471.1|4470.1|4463.3|4462.3|162
1588684200000|2020-05-05 13:10:00|4470.6|4469.6|4465.3|4464.3|4470.8|4469.8|4461.3|4460.3|238
1588684500000|2020-05-05 13:15:00|4465.1|4464.1|4461.3|4460.3|4466.6|4465.6|4458.8|4457.8|171
1588684800000|2020-05-05 13:20:00|4461.1|4460.1|4460.3|4459.3|4463.3|4462.3|4458.1|4457.1|121
1588685100000|2020-05-05 13:25:00|4460.6|4459.6|4465.8|4464.8|4466.1|4465.1|4458.8|4457.8|173
1588685400000|2020-05-05 13:30:00|4466.3|4465.3|4472.3|4471.3|4474.3|4473.3|4459.3|4458.3|573
1588685700000|2020-05-05 13:35:00|4472.8|4471.8|4473.1|4472.1|4475.1|4474.1|4469.1|4468.1|238
1588686000000|2020-05-05 13:40:00|4473.3|4472.3|4475.3|4474.3|4477.3|4476.3|4473.1|4472.1|167
1588686300000|2020-05-05 13:45:00|4475.6|4474.6|4477.3|4476.3|4478.8|4477.8|4469.1|4468.1|214
1588686600000|2020-05-05 13:50:00|4477.6|4476.6|4478.6|4477.6|4481.6|4480.6|4477.1|4476.1|290
1588686900000|2020-05-05 13:55:00|4478.8|4477.8|4481.6|4480.6|4483.6|4482.6|4477.1|4476.1|307
1588687200000|2020-05-05 14:00:00|4482.3|4481.3|4481.6|4480.6|4485.3|4484.3|4479.3|4478.3|331
1588687500000|2020-05-05 14:05:00|4481.8|4480.8|4481.3|4480.3|4484.6|4483.6|4475.6|4474.6|216
1588687800000|2020-05-05 14:10:00|4481.7|4480.7|4477.5|4476.5|4483.7|4482.7|4475|4474|221
1588688100000|2020-05-05 14:15:00|4476.7|4475.7|4484.7|4483.7|4484.7|4483.7|4476.7|4475.7|295
1588688400000|2020-05-05 14:20:00|4485|4484|4475.2|4474.2|4486|4485|4474|4473|370
1588688700000|2020-05-05 14:25:00|4475|4474|4465.2|4464.2|4475.7|4474.7|4462.2|4461.2|262
1588689000000|2020-05-05 14:30:00|4465|4464|4469.2|4468.2|4471.5|4470.5|4464.5|4463.5|351
1588689300000|2020-05-05 14:35:00|4469|4468|4472.5|4471.5|4473|4472|4469|4468|194
1588689600000|2020-05-05 14:40:00|4472.2|4471.2|4463.2|4462.2|4473|4472|4462.5|4461.5|364
1588689900000|2020-05-05 14:45:00|4463.5|4462.5|4456.5|4455.5|4464.7|4463.7|4455|4454|524
1588690200000|2020-05-05 14:50:00|4456.7|4455.7|4460.7|4459.7|4463|4462|4455.2|4454.2|422
1588690500000|2020-05-05 14:55:00|4461|4460|4463|4462|4466.7|4465.7|4461|4460|404
1588690800000|2020-05-05 15:00:00|4462.2|4461.2|4466.7|4465.7|4468.7|4467.7|4462.2|4461.2|520
1588691100000|2020-05-05 15:05:00|4466.5|4465.5|4468|4467|4470.5|4469.5|4462.2|4461.2|366
1588691400000|2020-05-05 15:10:00|4468.2|4467.2|4468|4467|4469|4468|4464|4463|256
1588691700000|2020-05-05 15:15:00|4467.7|4466.7|4467.2|4466.2|4467.7|4466.7|4461.5|4460.5|218
1588692000000|2020-05-05 15:20:00|4467|4466|4479.2|4478.2|4479.2|4478.2|4466.5|4465.5|731
1588692300000|2020-05-05 15:25:00|4479|4478|4479|4478|4481.7|4480.7|4475.2|4474.2|1606
1588692600000|2020-05-05 15:30:00|4479.5|4477.5|4483.2|4481.2|4484.7|4482.7|4476.5|4474.5|2945
1588692900000|2020-05-05 15:35:00|4483.7|4481.7|4479.5|4477.5|4484.5|4482.5|4478.2|4476.2|1417
1588693200000|2020-05-05 15:40:00|4479.7|4477.7|4482.2|4480.2|4483.5|4481.5|4479.7|4477.7|296
1588693500000|2020-05-05 15:45:00|4482|4480|4480|4478|4482|4480|4479.7|4477.7|70
1588693800000|2020-05-05 15:50:00|4480.2|4478.2|4478.7|4476.7|4481|4479|4478|4476|89
1588694100000|2020-05-05 15:55:00|4479|4477|4479.2|4477.2|4480.2|4478.2|4478|4476|71
1588694400000|2020-05-05 16:00:00|4479.5|4477.5|4481.2|4479.2|4483.2|4481.2|4479.2|4477.2|256
1588694700000|2020-05-05 16:05:00|4481.7|4479.7|4482|4480|4484|4482|4480.2|4478.2|113
1588695000000|2020-05-05 16:10:00|4482.2|4480.2|4484.2|4482.2|4485.2|4483.2|4482.2|4480.2|66
1588695300000|2020-05-05 16:15:00|4484|4482|4485|4483|4487.2|4485.2|4483.2|4481.2|60
1588695600000|2020-05-05 16:20:00|4485.2|4483.2|4482.2|4480.2|4485.7|4483.7|4479.7|4477.7|121
1588695900000|2020-05-05 16:25:00|4482|4480|4479.7|4477.7|4482.7|4480.7|4478|4476|95
1588696200000|2020-05-05 16:30:00|4480|4478|4477.2|4475.2|4482.2|4480.2|4477.2|4475.2|41
1588696500000|2020-05-05 16:35:00|4477|4475|4472|4470|4477|4475|4471.5|4469.5|140
1588696800000|2020-05-05 16:40:00|4471.7|4469.7|4466.2|4464.2|4472|4470|4465.5|4463.5|246
1588697100000|2020-05-05 16:45:00|4466.5|4464.5|4463.5|4461.5|4468|4466|4463.5|4461.5|105
1588697400000|2020-05-05 16:50:00|4463.7|4461.7|4462.5|4460.5|4465.5|4463.5|4461.5|4459.5|209
1588697700000|2020-05-05 16:55:00|4463|4461|4460|4458|4463|4461|4459.7|4457.7|129
1588698000000|2020-05-05 17:00:00|4460.5|4458.5|4458.2|4456.2|4463.5|4461.5|4458|4456|61
1588698300000|2020-05-05 17:05:00|4458.5|4456.5|4460.2|4458.2|4460.5|4458.5|4456|4454|32
1588698600000|2020-05-05 17:10:00|4460.5|4458.5|4461.2|4459.2|4463.2|4461.2|4459.7|4457.7|95
1588698900000|2020-05-05 17:15:00|4461|4459|4463.7|4461.7|4466|4464|4460.7|4458.7|73
1588699200000|2020-05-05 17:20:00|4463.5|4461.5|4463.2|4461.2|4465.5|4463.5|4461.7|4459.7|22
1588699500000|2020-05-05 17:25:00|4463.5|4461.5|4466.7|4464.7|4466.7|4464.7|4463.5|4461.5|52
1588699800000|2020-05-05 17:30:00|4467|4465|4469.7|4467.7|4470|4468|4466.7|4464.7|16
1588700100000|2020-05-05 17:35:00|4470|4468|4467|4465|4470|4468|4466.7|4464.7|18
1588700400000|2020-05-05 17:40:00|4466.7|4464.7|4468.7|4466.7|4469.7|4467.7|4465.7|4463.7|39
1588700700000|2020-05-05 17:45:00|4468.5|4466.5|4468.2|4466.2|4469.2|4467.2|4467|4465|12
1588701000000|2020-05-05 17:50:00|4468.5|4466.5|4471.7|4469.7|4472|4470|4468.2|4466.2|32
1588701300000|2020-05-05 17:55:00|4471.5|4469.5|4469.5|4467.5|4472|4470|4468|4466|57
1588701600000|2020-05-05 18:00:00|4469.2|4467.2|4469.7|4467.7|4470.2|4468.2|4467.2|4465.2|26
1588701900000|2020-05-05 18:05:00|4469.5|4467.5|4469|4467|4471.7|4469.7|4468|4466|45
1588702200000|2020-05-05 18:10:00|4468.7|4466.7|4474|4472|4474.2|4472.2|4467.2|4465.2|16
1588702500000|2020-05-05 18:15:00|4473.7|4471.7|4472|4470|4474|4472|4471|4469|12
1588702800000|2020-05-05 18:20:00|4472.2|4470.2|4470.5|4468.5|4473.7|4471.7|4469|4467|17
1588703100000|2020-05-05 18:25:00|4470.2|4468.2|4471.5|4469.5|4471.7|4469.7|4470|4468|34
1588703400000|2020-05-05 18:30:00|4471.2|4469.2|4465.7|4463.7|4472.7|4470.7|4465|4463|30
1588703700000|2020-05-05 18:35:00|4466|4464|4465.2|4463.2|4468.2|4466.2|4465|4463|13
1588704000000|2020-05-05 18:40:00|4465|4463|4467.2|4465.2|4467.5|4465.5|4462.5|4460.5|18
1588704300000|2020-05-05 18:45:00|4467.5|4465.5|4470.7|4468.7|4470.7|4468.7|4466.2|4464.2|28
1588704600000|2020-05-05 18:50:00|4471.7|4469.7|4473.7|4471.7|4474|4472|4471.2|4469.2|37
1588704900000|2020-05-05 18:55:00|4473.5|4471.5|4476.2|4474.2|4477.2|4475.2|4473|4471|57
1588705200000|2020-05-05 19:00:00|4475.7|4473.7|4473.2|4471.2|4475.7|4473.7|4471|4469|39
1588705500000|2020-05-05 19:05:00|4473.5|4471.5|4474.2|4472.2|4475|4473|4471|4469|29
1588705800000|2020-05-05 19:10:00|4474|4472|4474.7|4472.7|4475.7|4473.7|4472.5|4470.5|35
1588706100000|2020-05-05 19:15:00|4474|4472|4456.5|4454.5|4474.5|4472.5|4455.5|4453.5|97
1588706400000|2020-05-05 19:20:00|4456.2|4454.2|4456.5|4454.5|4458|4456|4452|4450|41
1588706700000|2020-05-05 19:25:00|4456.2|4454.2|4449|4447|4460|4458|4447|4445|90
1588707000000|2020-05-05 19:30:00|4449.2|4447.2|4443|4441|4452.2|4450.2|4441.2|4439.2|107
1588707300000|2020-05-05 19:35:00|4442.7|4440.7|4434.2|4432.2|4443.2|4441.2|4431.5|4429.5|191
1588707600000|2020-05-05 19:40:00|4434.5|4432.5|4439|4437|4440.5|4438.5|4430.2|4428.2|162
1588707900000|2020-05-05 19:45:00|4438.7|4436.7|4439.5|4437.5|4441|4439|4435.5|4433.5|56
1588708200000|2020-05-05 19:50:00|4439.7|4437.7|4450|4448|4452.2|4450.2|4439.7|4437.7|108
1588708500000|2020-05-05 19:55:00|4449.7|4447.7|4437.7|4435.7|4449.7|4447.7|4437.7|4435.7|98
1588708800000|2020-05-05 20:00:00|4438.9|4434.9|4435.5|4431.5|4439.6|4435.6|4433.7|4429.7|0
1588709100000|2020-05-05 20:05:00|4435.4|4431.4|4437.4|4433.4|4439.1|4435.1|4433|4429|0
1588709400000|2020-05-05 20:10:00|4437.7|4433.7|4437.3|4433.3|4439.1|4435.1|4434.9|4430.9|0
1588709700000|2020-05-05 20:15:00|4437.6|4433.6|4436.3|4432.3|4438|4434|4436.3|4432.3|0
1588710000000|2020-05-05 20:20:00|4436.2|4432.2|4435.6|4431.6|4436.5|4432.5|4435.2|4431.2|0
1588710300000|2020-05-05 20:25:00|4435.5|4431.5|4435.5|4431.5|4435.8|4431.8|4435|4431|0
1588710600000|2020-05-05 20:30:00|4435.2|4431.2|4430.9|4426.9|4437|4433|4429.3|4425.3|0
1588710900000|2020-05-05 20:35:00|4430.8|4426.8|4434.3|4430.3|4435.4|4431.4|4430.5|4426.5|0
1588711200000|2020-05-05 20:40:00|4434.2|4430.2|4432.1|4428.1|4434.3|4430.3|4431.9|4427.9|0
1588711500000|2020-05-05 20:45:00|4432.4|4428.4|4436.5|4432.5|4436.9|4432.9|4431.3|4427.3|0
1588711800000|2020-05-05 20:50:00|4436.4|4432.4|4435.8|4431.8|4436.5|4432.5|4434.2|4430.2|0
1588712100000|2020-05-05 20:55:00|4435.7|4431.7|4440.8|4436.8|4440.8|4436.8|4435.5|4431.5|0
1588712400000|2020-05-05 21:00:00|4440.9|4436.9|4443|4439|4443.3|4439.3|4439.2|4435.2|0
1588712700000|2020-05-05 21:05:00|4442.6|4438.6|4445.4|4441.4|4445.5|4441.5|4441.8|4437.8|0
1588713000000|2020-05-05 21:10:00|4446.1|4442.1|4449.5|4445.5|4449.5|4445.5|4445.7|4441.7|0
1588713300000|2020-05-05 21:15:00|4449.4|4445.4|4451.9|4447.9|4451.9|4447.9|4449.4|4445.4|0
1588713600000|2020-05-05 21:20:00|4452|4448|4450.3|4446.3|4452.1|4448.1|4449.8|4445.8|0
1588713900000|2020-05-05 21:25:00|4450.2|4446.2|4448.3|4444.3|4450.3|4446.3|4448.3|4444.3|0
1588714200000|2020-05-05 21:30:00|4448.1|4444.1|4447.5|4443.5|4448.1|4444.1|4447.4|4443.4|0
1588714500000|2020-05-05 21:35:00|4447.7|4443.7|4447.2|4443.2|4447.7|4443.7|4447.1|4443.1|0
1588714800000|2020-05-05 21:40:00|4447.1|4443.1|4444.9|4440.9|4447.1|4443.1|4444.8|4440.8|0
1588715100000|2020-05-05 21:45:00|4445|4441|4444.8|4440.8|4445|4441|4444.5|4440.5|0
1588715400000|2020-05-05 21:50:00|4444.6|4440.6|4443.4|4439.4|4444.6|4440.6|4443.3|4439.3|0
1588715700000|2020-05-05 21:55:00|4443.2|4439.2|4438.1|4434.1|4443.2|4439.2|4437.9|4433.9|0
1588716000000|2020-05-05 22:00:00|4437.8|4433.8|4444.6|4440.6|4445|4441|4432.7|4428.7|0
1588716300000|2020-05-05 22:05:00|4445|4441|4446.3|4442.3|4447.5|4443.5|4443.6|4439.6|0
1588716600000|2020-05-05 22:10:00|4446.4|4442.4|4446.3|4442.3|4447.4|4443.4|4445.7|4441.7|0
1588716900000|2020-05-05 22:15:00|4446|4442|4449.5|4445.5|4451.2|4447.2|4446|4442|0
1588717200000|2020-05-05 22:20:00|4449.8|4445.8|4447.1|4443.1|4450.5|4446.5|4446.8|4442.8|0
1588717500000|2020-05-05 22:25:00|4446.8|4442.8|4446|4442|4447.4|4443.4|4445.4|4441.4|0
1588717800000|2020-05-05 22:30:00|4446.1|4442.1|4447.4|4443.4|4448.5|4444.5|4445|4441|0
1588718100000|2020-05-05 22:35:00|4447.5|4443.5|4444|4440|4448.5|4444.5|4442.6|4438.6|0
1588718400000|2020-05-05 22:40:00|4444.1|4440.1|4444.3|4440.3|4445.4|4441.4|4441.5|4437.5|0
1588718700000|2020-05-05 22:45:00|4444.4|4440.4|4445.6|4441.6|4446.8|4442.8|4444.4|4440.4|0
1588719000000|2020-05-05 22:50:00|4445.9|4441.9|4450.8|4446.8|4451.1|4447.1|4445.9|4441.9|0
1588719300000|2020-05-05 22:55:00|4450.9|4446.9|4456.1|4452.1|4456.5|4452.5|4450|4446|0
1588719600000|2020-05-05 23:00:00|4456|4452|4454|4450|4456.5|4452.5|4453.8|4449.8|0
1588719900000|2020-05-05 23:05:00|4453.9|4449.9|4449|4445|4453.9|4449.9|4448.4|4444.4|0
1588720200000|2020-05-05 23:10:00|4449.1|4445.1|4448.7|4444.7|4451.8|4447.8|4448.4|4444.4|0
1588720500000|2020-05-05 23:15:00|4448.6|4444.6|4449.6|4446.6|4450|4447|4447.9|4444.4|0
1588720800000|2020-05-05 23:20:00|4449.5|4446.5|4447.9|4444.9|4449.6|4446.6|4447.9|4444.9|0
1588721100000|2020-05-05 23:25:00|4447.8|4444.8|4448.9|4445.9|4450|4447|4447.8|4444.8|0
1588721400000|2020-05-05 23:30:00|4449.3|4446.3|4452.5|4449.5|4452.8|4449.8|4448.9|4445.9|0
1588721700000|2020-05-05 23:35:00|4452.4|4449.4|4450.3|4447.3|4452.4|4449.4|4449.9|4446.9|0
1588722000000|2020-05-05 23:40:00|4450.6|4447.6|4449.3|4446.3|4451|4448|4449|4446|0
1588722300000|2020-05-05 23:45:00|4449.5|4446.5|4449.5|4446.5|4449.6|4446.6|4447.1|4444.1|0
1588722600000|2020-05-05 23:50:00|4449.4|4446.4|4449.2|4446.2|4450|4447|4448.2|4445.2|0
1588722900000|2020-05-05 23:55:00|4449.1|4446.1|4449.2|4446.2|4449.2|4446.2|4447.8|4444.8|0
1588723200000|2020-05-06 00:00:00|4449.5|4446.5|4448.7|4445.7|4449.5|4446.5|4444.6|4441.6|0
1588723500000|2020-05-06 00:05:00|4448.6|4445.6|4440.7|4437.7|4448.6|4445.6|4440.4|4437.4|0
1588723800000|2020-05-06 00:10:00|4440.6|4437.6|4439.7|4436.7|4441|4438|4437.6|4434.6|0
1588724100000|2020-05-06 00:15:00|4439.3|4436.3|4434.4|4431.4|4441.8|4438.8|4433|4430|0
1588724400000|2020-05-06 00:20:00|4433.8|4430.8|4434.3|4431.3|4438.7|4435.7|4431.4|4428.4|0
1588724700000|2020-05-06 00:25:00|4434.5|4431.5|4434.7|4431.7|4440|4437|4433.9|4430.9|0
1588725000000|2020-05-06 00:30:00|4434.4|4431.4|4436.8|4433.8|4438.4|4435.4|4432.3|4429.3|0
1588725300000|2020-05-06 00:35:00|4436.7|4433.7|4441.2|4438.2|4441.2|4438.2|4435.4|4432.4|0
1588725600000|2020-05-06 00:40:00|4441.1|4438.1|4436.8|4433.8|4441.1|4438.1|4435.2|4432.2|0
1588725900000|2020-05-06 00:45:00|4436.7|4433.7|4439.7|4436.7|4439.8|4436.8|4436.7|4433.7|0
1588726200000|2020-05-06 00:50:00|4439.6|4436.6|4421.8|4418.8|4439.6|4436.6|4421.6|4418.6|0
1588726500000|2020-05-06 00:55:00|4422.1|4419.1|4424|4421|4424.8|4421.8|4420|4417|0
1588726800000|2020-05-06 01:00:00|4424.1|4421.1|4421.6|4418.6|4427.7|4424.7|4420.2|4417.2|0
1588727100000|2020-05-06 01:05:00|4421|4418|4423.2|4420.2|4426.3|4423.3|4420.1|4417.1|0
1588727400000|2020-05-06 01:10:00|4423.1|4420.1|4421.9|4418.9|4424.7|4421.7|4420.3|4417.3|0
1588727700000|2020-05-06 01:15:00|4421.8|4418.8|4422.4|4419.4|4425|4422|4420.1|4417.1|0
1588728000000|2020-05-06 01:20:00|4422.1|4419.1|4429.3|4426.3|4429.3|4426.3|4421.7|4418.7|0
1588728300000|2020-05-06 01:25:00|4429.2|4426.2|4427.6|4424.6|4430.7|4427.7|4426|4423|0
1588728600000|2020-05-06 01:30:00|4427.7|4424.7|4438|4435|4439.6|4436.6|4427.7|4424.7|0
1588728900000|2020-05-06 01:35:00|4438.3|4435.3|4441|4438|4441.1|4438.1|4436.6|4433.6|0
1588729200000|2020-05-06 01:40:00|4441.1|4438.1|4442.4|4439.4|4448|4445|4441|4438|0
1588729500000|2020-05-06 01:45:00|4442.2|4439.2|4440.6|4437.6|4444.8|4441.8|4440.3|4437.3|0
1588729800000|2020-05-06 01:50:00|4440.7|4437.7|4441.4|4438.4|4442.1|4439.1|4437.7|4434.7|0
1588730100000|2020-05-06 01:55:00|4442.3|4439.3|4439.3|4436.3|4442.3|4439.3|4439.2|4436.2|0
1588730400000|2020-05-06 02:00:00|4439.9|4436.9|4437.5|4434.5|4442.2|4439.2|4434.6|4431.6|0
1588730700000|2020-05-06 02:05:00|4437.4|4434.4|4440.4|4437.4|4440.4|4437.4|4432.9|4429.9|0
1588731000000|2020-05-06 02:10:00|4440.5|4437.5|4436|4433|4441.9|4438.9|4436|4433|0
1588731300000|2020-05-06 02:15:00|4435.9|4432.9|4435.8|4432.8|4435.9|4432.9|4431.3|4428.3|0
1588731600000|2020-05-06 02:20:00|4435.9|4432.9|4437.3|4434.3|4438.9|4435.9|4435.7|4432.7|0
1588731900000|2020-05-06 02:25:00|4437.4|4434.4|4437.7|4434.7|4440.5|4437.5|4436.8|4433.8|0
1588732200000|2020-05-06 02:30:00|4437.4|4434.4|4438.6|4435.6|4440|4437|4434.7|4431.7|0
1588732500000|2020-05-06 02:35:00|4438.3|4435.3|4437.8|4434.8|4439.3|4436.3|4435.5|4432.5|0
1588732800000|2020-05-06 02:40:00|4437.6|4434.6|4437.8|4434.8|4437.9|4434.9|4435.6|4432.6|0
1588733100000|2020-05-06 02:45:00|4437.7|4434.7|4436.3|4433.3|4439.4|4436.4|4434.8|4431.8|0
1588733400000|2020-05-06 02:50:00|4436.4|4433.4|4439.3|4436.3|4439.4|4436.4|4434.8|4431.8|0
1588733700000|2020-05-06 02:55:00|4439.4|4436.4|4441|4438|4442.4|4439.4|4437.9|4434.9|0
1588734000000|2020-05-06 03:00:00|4440.3|4437.3|4444.2|4441.2|4444.2|4441.2|4440.3|4437.3|0
1588734300000|2020-05-06 03:05:00|4444.1|4441.1|4445.6|4442.6|4447.2|4444.2|4444|4441|0
1588734600000|2020-05-06 03:10:00|4446.2|4443.2|4451.7|4448.7|4451.7|4448.7|4445.6|4442.6|0
1588734900000|2020-05-06 03:15:00|4451.8|4448.8|4451.5|4448.5|4453.1|4450.1|4450.1|4447.1|0
1588735200000|2020-05-06 03:20:00|4451.6|4448.6|4450.1|4447.1|4453|4450|4450|4447|0
1588735500000|2020-05-06 03:25:00|4450|4447|4450.2|4447.2|4450.2|4447.2|4448.5|4445.5|0
1588735800000|2020-05-06 03:30:00|4450.5|4447.5|4454.6|4451.6|4454.7|4451.7|4450.2|4447.2|0
1588736100000|2020-05-06 03:35:00|4454.7|4451.7|4452.4|4449.4|4454.7|4451.7|4452.4|4449.4|0
1588736400000|2020-05-06 03:40:00|4452.5|4449.5|4451.7|4448.7|4453.3|4450.3|4451|4448|0
1588736700000|2020-05-06 03:45:00|4451.5|4448.5|4448.6|4445.6|4451.8|4448.8|4448.6|4445.6|0
1588737000000|2020-05-06 03:50:00|4448.5|4445.5|4451.2|4448.2|4451.3|4448.3|4447.1|4444.1|0
1588737300000|2020-05-06 03:55:00|4450.9|4447.9|4449.7|4446.7|4452.1|4449.1|4449.7|4446.7|0
1588737600000|2020-05-06 04:00:00|4449.8|4446.8|4448|4445|4449.8|4446.8|4446.7|4443.7|0
1588737900000|2020-05-06 04:05:00|4447.9|4444.9|4446.3|4443.3|4448|4445|4446.3|4443.3|0
1588738200000|2020-05-06 04:10:00|4445.6|4442.6|4447.8|4444.8|4449.3|4446.3|4444.6|4441.6|0
1588738500000|2020-05-06 04:15:00|4447.7|4444.7|4449.4|4446.4|4450.1|4447.1|4446.2|4443.2|0
1588738800000|2020-05-06 04:20:00|4449.6|4446.6|4454|4451|4454.1|4451.1|4449.2|4446.2|0
1588739100000|2020-05-06 04:25:00|4454.1|4451.1|4451.2|4448.2|4455|4452|4451.2|4448.2|0
1588739400000|2020-05-06 04:30:00|4451.1|4448.1|4448.3|4445.3|4451.9|4448.9|4448.3|4445.3|0
1588739700000|2020-05-06 04:35:00|4448.9|4445.9|4449.7|4446.7|4451.3|4448.3|4448.2|4445.2|0
1588740000000|2020-05-06 04:40:00|4449.4|4446.4|4449.8|4446.8|4451.2|4448.2|4448.3|4445.3|0
1588740300000|2020-05-06 04:45:00|4449.9|4446.9|4452|4449|4453.5|4450.5|4449|4446|0
1588740600000|2020-05-06 04:50:00|4452.1|4449.1|4451.2|4448.2|4452.8|4449.8|4451.2|4448.2|0
1588740900000|2020-05-06 04:55:00|4451.3|4448.3|4449.8|4446.8|4451.3|4448.3|4449.7|4446.7|0
1588741200000|2020-05-06 05:00:00|4450.4|4447.4|4452.7|4449.7|4454.4|4451.4|4450.4|4447.4|0
1588741500000|2020-05-06 05:05:00|4452.8|4449.8|4457.5|4454.5|4459.1|4456.1|4450.4|4447.4|0
1588741800000|2020-05-06 05:10:00|4457.6|4454.6|4457.5|4454.5|4459.9|4456.9|4456|4453|0
1588742100000|2020-05-06 05:15:00|4457.6|4454.6|4467.9|4464.9|4471.1|4468.1|4457.6|4454.6|0
1588742400000|2020-05-06 05:20:00|4467.6|4464.6|4466.3|4463.3|4468|4465|4464.8|4461.8|0
1588742700000|2020-05-06 05:25:00|4466.2|4463.2|4470.6|4467.6|4470.7|4467.7|4466.1|4463.1|0
1588743000000|2020-05-06 05:30:00|4470.7|4467.7|4467.8|4464.8|4472.4|4469.4|4466.2|4463.2|0
1588743300000|2020-05-06 05:35:00|4467.7|4464.7|4466.2|4463.2|4469.3|4466.3|4464.7|4461.7|0
1588743600000|2020-05-06 05:40:00|4466.1|4463.1|4463|4460|4466.2|4463.2|4462.5|4459.5|0
1588743900000|2020-05-06 05:45:00|4463.1|4460.1|4464.6|4461.6|4467.7|4464.7|4463.1|4460.1|0
1588744200000|2020-05-06 05:50:00|4464.3|4461.3|4467.6|4464.6|4467.7|4464.7|4460.2|4457.2|0
1588744500000|2020-05-06 05:55:00|4467.7|4464.7|4463.9|4460.9|4469.6|4466.6|4462.4|4459.4|0
1588744800000|2020-05-06 06:00:00|4464.3|4461.3|4463.5|4461.5|4469.7|4467.7|4459.2|4457.2|181
1588745100000|2020-05-06 06:05:00|4463.2|4461.2|4460.5|4458.5|4466|4464|4459|4457|83
1588745400000|2020-05-06 06:10:00|4460.7|4458.7|4465.2|4463.2|4465.2|4463.2|4458.2|4456.2|78
1588745700000|2020-05-06 06:15:00|4465.5|4463.5|4472.2|4470.2|4472.7|4470.7|4463.7|4461.7|64
1588746000000|2020-05-06 06:20:00|4473|4471|4468.2|4466.2|4474.2|4472.2|4465.5|4463.5|35
1588746300000|2020-05-06 06:25:00|4468.5|4466.5|4478.7|4476.7|4480.2|4478.2|4468.5|4466.5|122
1588746600000|2020-05-06 06:30:00|4479|4477|4481.7|4479.7|4484|4482|4478.7|4476.7|71
1588746900000|2020-05-06 06:35:00|4481.5|4479.5|4485.2|4483.2|4489.5|4487.5|4480|4478|108
1588747200000|2020-05-06 06:40:00|4485|4483|4480|4478|4485|4483|4479.7|4477.7|35
1588747500000|2020-05-06 06:45:00|4479.7|4477.7|4483.5|4481.5|4485.2|4483.2|4477.2|4475.2|31
1588747800000|2020-05-06 06:50:00|4483.2|4481.2|4480.7|4478.7|4485.7|4483.7|4479.7|4477.7|26
1588748100000|2020-05-06 06:55:00|4481|4479|4483.5|4481.5|4484|4482|4478|4476|72
1588748400000|2020-05-06 07:00:00|4481.5|4480.5|4470.7|4469.7|4484.2|4483.2|4468|4467|1023
1588748700000|2020-05-06 07:05:00|4470.2|4469.2|4462.7|4461.7|4470.7|4469.7|4459.2|4458.2|340
1588749000000|2020-05-06 07:10:00|4463|4462|4471.5|4470.5|4472.7|4471.7|4460|4459|255
1588749300000|2020-05-06 07:15:00|4471.7|4470.7|4473|4472|4476|4475|4464.2|4463.2|271
1588749600000|2020-05-06 07:20:00|4472.7|4471.7|4466.2|4465.2|4473.2|4472.2|4464.7|4463.7|246
1588749900000|2020-05-06 07:25:00|4466.5|4465.5|4464.2|4463.2|4470|4469|4460|4459|336
1588750200000|2020-05-06 07:30:00|4464|4463|4451.2|4450.2|4464.7|4463.7|4451|4450|479
1588750500000|2020-05-06 07:35:00|4451|4450|4451.7|4450.7|4456.2|4455.2|4447.5|4446.5|203
1588750800000|2020-05-06 07:40:00|4452.6|4451.6|4457.6|4456.6|4462.6|4461.6|4451.9|4450.9|702
1588751100000|2020-05-06 07:45:00|4457.9|4456.9|4472.1|4471.1|4472.9|4471.9|4457.1|4456.1|353
1588751400000|2020-05-06 07:50:00|4472.4|4471.4|4470.1|4469.1|4472.4|4471.4|4467.4|4466.4|258
1588751700000|2020-05-06 07:55:00|4470.4|4469.4|4460.6|4459.6|4470.9|4469.9|4460.6|4459.6|323
1588752000000|2020-05-06 08:00:00|4460.9|4459.9|4474.6|4473.6|4475.6|4474.6|4459.6|4458.6|174
1588752300000|2020-05-06 08:05:00|4474.9|4473.9|4481.4|4480.4|4481.6|4480.6|4474.9|4473.9|144
1588752600000|2020-05-06 08:10:00|4481.6|4480.6|4475.6|4474.6|4483.4|4482.4|4474.6|4473.6|150
1588752900000|2020-05-06 08:15:00|4475.9|4474.9|4480.1|4479.1|4480.6|4479.6|4474.4|4473.4|116
1588753200000|2020-05-06 08:20:00|4479.9|4478.9|4482.1|4481.1|4483.6|4482.6|4478.6|4477.6|106
1588753500000|2020-05-06 08:25:00|4482.4|4481.4|4475.1|4474.1|4482.9|4481.9|4473.6|4472.6|149
1588753800000|2020-05-06 08:30:00|4474.9|4473.9|4477.4|4476.4|4477.9|4476.9|4470.6|4469.6|138
1588754100000|2020-05-06 08:35:00|4477.6|4476.6|4474.1|4473.1|4483.1|4482.1|4470.9|4469.9|524
1588754400000|2020-05-06 08:40:00|4474.4|4473.4|4467.6|4466.6|4474.4|4473.4|4465.4|4464.4|180
1588754700000|2020-05-06 08:45:00|4467.9|4466.9|4472.6|4471.6|4473.9|4472.9|4463.9|4462.9|262
1588755000000|2020-05-06 08:50:00|4472.4|4471.4|4469.9|4468.9|4474.1|4473.1|4466.6|4465.6|403
1588755300000|2020-05-06 08:55:00|4469.6|4468.6|4469.6|4468.6|4472.6|4471.6|4467.6|4466.6|107
1588755600000|2020-05-06 09:00:00|4469.9|4468.9|4467.4|4466.4|4471.1|4470.1|4466.4|4465.4|109
1588755900000|2020-05-06 09:05:00|4467.6|4466.6|4472.6|4471.6|4473.6|4472.6|4467.1|4466.1|100
1588756200000|2020-05-06 09:10:00|4472.9|4471.9|4471.6|4470.6|4478.1|4477.1|4469.6|4468.6|99
1588756500000|2020-05-06 09:15:00|4471.4|4470.4|4473.9|4472.9|4476.1|4475.1|4470.4|4469.4|152
1588756800000|2020-05-06 09:20:00|4473.6|4472.6|4473.6|4472.6|4474.9|4473.9|4468.6|4467.6|121
1588757100000|2020-05-06 09:25:00|4473.9|4472.9|4472.6|4471.6|4475.6|4474.6|4465.9|4464.9|250
1588757400000|2020-05-06 09:30:00|4473.1|4472.1|4468.6|4467.6|4474.1|4473.1|4468.1|4467.1|84
1588757700000|2020-05-06 09:35:00|4468.9|4467.9|4470.6|4469.6|4471.6|4470.6|4467.9|4466.9|50
1588758000000|2020-05-06 09:40:00|4470.9|4469.9|4469.6|4468.6|4472.1|4471.1|4467.4|4466.4|97
1588758300000|2020-05-06 09:45:00|4469.9|4468.9|4471.4|4470.4|4473.1|4472.1|4469.6|4468.6|46
1588758600000|2020-05-06 09:50:00|4471.6|4470.6|4473.6|4472.6|4476.6|4475.6|4471.6|4470.6|87
1588758900000|2020-05-06 09:55:00|4473.9|4472.9|4480.6|4479.6|4482.1|4481.1|4473.1|4472.1|128
1588759200000|2020-05-06 10:00:00|4480.9|4479.9|4478.6|4477.6|4481.9|4480.9|4477.9|4476.9|210
1588759500000|2020-05-06 10:05:00|4478.9|4477.9|4477.6|4476.6|4483.9|4482.9|4476.6|4475.6|161
1588759800000|2020-05-06 10:10:00|4477.9|4476.9|4475.6|4474.6|4478.4|4477.4|4474.4|4473.4|227
1588760100000|2020-05-06 10:15:00|4475.4|4474.4|4472.4|4471.4|4476.1|4475.1|4470.1|4469.1|79
1588760400000|2020-05-06 10:20:00|4472.6|4471.6|4471.9|4470.9|4472.9|4471.9|4469.6|4468.6|81
1588760700000|2020-05-06 10:25:00|4472.1|4471.1|4476.1|4475.1|4477.9|4476.9|4470.1|4469.1|74
1588761000000|2020-05-06 10:30:00|4476.4|4475.4|4474.9|4473.9|4478.1|4477.1|4473.4|4472.4|56
1588761300000|2020-05-06 10:35:00|4474.6|4473.6|4478.9|4477.9|4481.6|4480.6|4473.6|4472.6|149
1588761600000|2020-05-06 10:40:00|4479.4|4478.4|4475.6|4474.6|4479.6|4478.6|4473.6|4472.6|114
1588761900000|2020-05-06 10:45:00|4475.4|4474.4|4478.1|4477.1|4478.6|4477.6|4474.6|4473.6|41
1588762200000|2020-05-06 10:50:00|4477.9|4476.9|4475.6|4474.6|4477.9|4476.9|4472.1|4471.1|92
1588762500000|2020-05-06 10:55:00|4475.9|4474.9|4474.6|4473.6|4476.1|4475.1|4472.1|4471.1|78
1588762800000|2020-05-06 11:00:00|4474.9|4473.9|4471.6|4470.6|4476.4|4475.4|4470.1|4469.1|79
1588763100000|2020-05-06 11:05:00|4471.4|4470.4|4469.6|4468.6|4473.9|4472.9|4469.1|4468.1|90
1588763400000|2020-05-06 11:10:00|4469.9|4468.9|4470.6|4469.6|4473.1|4472.1|4468.4|4467.4|159
1588763700000|2020-05-06 11:15:00|4470.4|4469.4|4474.1|4473.1|4474.4|4473.4|4470.4|4469.4|61
1588764000000|2020-05-06 11:20:00|4473.9|4472.9|4476.1|4475.1|4478.1|4477.1|4472.1|4471.1|89
1588764300000|2020-05-06 11:25:00|4476.4|4475.4|4477.6|4476.6|4477.9|4476.9|4474.6|4473.6|35
1588764600000|2020-05-06 11:30:00|4477.9|4476.9|4475.4|4474.4|4480.6|4479.6|4475.4|4474.4|66
1588764900000|2020-05-06 11:35:00|4475.1|4474.1|4468.6|4467.6|4475.6|4474.6|4467.9|4466.9|133
1588765200000|2020-05-06 11:40:00|4468.3|4467.3|4469.3|4468.3|4469.8|4468.8|4467.6|4466.6|115
1588765500000|2020-05-06 11:45:00|4469.6|4468.6|4469.3|4468.3|4470.1|4469.1|4468.3|4467.3|95
1588765800000|2020-05-06 11:50:00|4469.6|4468.6|4470.8|4469.8|4471.8|4470.8|4468.6|4467.6|59
1588766100000|2020-05-06 11:55:00|4471.1|4470.1|4466.6|4465.6|4471.3|4470.3|4466.1|4465.1|83
1588766400000|2020-05-06 12:00:00|4466.3|4465.3|4466.8|4465.8|4470.6|4469.6|4465.8|4464.8|130
1588766700000|2020-05-06 12:05:00|4466.6|4465.6|4468.8|4467.8|4469.8|4468.8|4463.8|4462.8|98
1588767000000|2020-05-06 12:10:00|4469.1|4468.1|4464.3|4463.3|4470.6|4469.6|4463.8|4462.8|118
1588767300000|2020-05-06 12:15:00|4463.8|4462.8|4458.8|4457.8|4468.6|4467.6|4456.1|4455.1|223
1588767600000|2020-05-06 12:20:00|4459.1|4458.1|4460.1|4459.1|4462.1|4461.1|4457.3|4456.3|123
1588767900000|2020-05-06 12:25:00|4460.3|4459.3|4463.3|4462.3|4464.8|4463.8|4458.8|4457.8|204
1588768200000|2020-05-06 12:30:00|4463.6|4462.6|4464.3|4463.3|4467.8|4466.8|4463.6|4462.6|106
1588768500000|2020-05-06 12:35:00|4464.6|4463.6|4459.8|4458.8|4467.8|4466.8|4459.6|4458.6|83
1588768800000|2020-05-06 12:40:00|4459.6|4458.6|4458.3|4457.3|4461.1|4460.1|4456.8|4455.8|167
1588769100000|2020-05-06 12:45:00|4458.1|4457.1|4466.8|4465.8|4467.1|4466.1|4457.8|4456.8|140
1588769400000|2020-05-06 12:50:00|4467.1|4466.1|4465.8|4464.8|4469.1|4468.1|4463.8|4462.8|458
1588769700000|2020-05-06 12:55:00|4466.1|4465.1|4467.3|4466.3|4467.6|4466.6|4464.6|4463.6|81
1588770000000|2020-05-06 13:00:00|4467.1|4466.1|4475.3|4474.3|4475.8|4474.8|4467.1|4466.1|2278
1588770300000|2020-05-06 13:05:00|4475.6|4474.6|4473.1|4472.1|4476.1|4475.1|4473.1|4472.1|133
1588770600000|2020-05-06 13:10:00|4472.8|4471.8|4471.8|4470.8|4476.1|4475.1|4471.6|4470.6|111
1588770900000|2020-05-06 13:15:00|4472.1|4471.1|4468.3|4467.3|4474.6|4473.6|4468.3|4467.3|74
1588771200000|2020-05-06 13:20:00|4468.6|4467.6|4474.1|4473.1|4474.3|4473.3|4468.6|4467.6|95
1588771500000|2020-05-06 13:25:00|4474.3|4473.3|4477.6|4476.6|4477.6|4476.6|4473.1|4472.1|98
1588771800000|2020-05-06 13:30:00|4477.3|4476.3|4470.3|4469.3|4477.6|4476.6|4468.8|4467.8|379
1588772100000|2020-05-06 13:35:00|4470.6|4469.6|4465.6|4464.6|4473.1|4472.1|4464.3|4463.3|190
1588772400000|2020-05-06 13:40:00|4465.8|4464.8|4462.8|4461.8|4469.8|4468.8|4461.1|4460.1|336
1588772700000|2020-05-06 13:45:00|4463.1|4462.1|4463.3|4462.3|4469.8|4468.8|4463.1|4462.1|230
1588773000000|2020-05-06 13:50:00|4463.1|4462.1|4457.1|4456.1|4468.6|4467.6|4456.8|4455.8|269
1588773300000|2020-05-06 13:55:00|4457.3|4456.3|4452.8|4451.8|4458.6|4457.6|4449.8|4448.8|402
1588773600000|2020-05-06 14:00:00|4452.6|4451.6|4444.6|4443.6|4458.1|4457.1|4444.3|4443.3|421
1588773900000|2020-05-06 14:05:00|4444.3|4443.3|4440.3|4439.3|4447.1|4446.1|4439.8|4438.8|469
1588774200000|2020-05-06 14:10:00|4440.4|4439.4|4437.4|4436.4|4442.2|4441.2|4432.9|4431.9|502
1588774500000|2020-05-06 14:15:00|4437.7|4436.7|4445.4|4444.4|4447.2|4446.2|4433.9|4432.9|441
1588774800000|2020-05-06 14:20:00|4445.2|4444.2|4448.2|4447.2|4450.9|4449.9|4441.9|4440.9|352
1588775100000|2020-05-06 14:25:00|4447.9|4446.9|4448.4|4447.4|4452.4|4451.4|4446.4|4445.4|438
1588775400000|2020-05-06 14:30:00|4448.7|4447.7|4456.2|4455.2|4458.2|4457.2|4448.2|4447.2|491
1588775700000|2020-05-06 14:35:00|4456.4|4455.4|4450.4|4449.4|4458.7|4457.7|4447.2|4446.2|326
1588776000000|2020-05-06 14:40:00|4450.2|4449.2|4461.2|4460.2|4461.9|4460.9|4448.4|4447.4|272
1588776300000|2020-05-06 14:45:00|4460.9|4459.9|4459.4|4458.4|4467.2|4466.2|4458.9|4457.9|662
1588776600000|2020-05-06 14:50:00|4459.2|4458.2|4453.7|4452.7|4462.7|4461.7|4453.2|4452.2|812
1588776900000|2020-05-06 14:55:00|4453.9|4452.9|4453.4|4452.4|4458.9|4457.9|4451.4|4450.4|191
1588777200000|2020-05-06 15:00:00|4453.7|4452.7|4454.4|4453.4|4458.7|4457.7|4451.7|4450.7|312
1588777500000|2020-05-06 15:05:00|4454.7|4453.7|4449.4|4448.4|4456.4|4455.4|4447.2|4446.2|295
1588777800000|2020-05-06 15:10:00|4449.2|4448.2|4445.7|4444.7|4451.4|4450.4|4440.9|4439.9|289
1588778100000|2020-05-06 15:15:00|4445.4|4444.4|4435.2|4434.2|4445.4|4444.4|4433.7|4432.7|1035
1588778400000|2020-05-06 15:20:00|4435.4|4434.4|4426.7|4425.7|4435.7|4434.7|4426.7|4425.7|770
1588778700000|2020-05-06 15:25:00|4426.9|4425.9|4432.9|4431.9|4436.2|4435.2|4424.2|4423.2|1062
1588779000000|2020-05-06 15:30:00|4433.4|4431.4|4433.9|4431.9|4437.7|4435.7|4427.2|4425.2|2586
1588779300000|2020-05-06 15:35:00|4434.7|4432.7|4437.9|4435.9|4441.2|4439.2|4430.2|4428.2|934
1588779600000|2020-05-06 15:40:00|4437.7|4435.7|4431.4|4429.4|4439.2|4437.2|4429.9|4427.9|192
1588779900000|2020-05-06 15:45:00|4431.2|4429.2|4425.2|4423.2|4434.9|4432.9|4423.9|4421.9|276
1588780200000|2020-05-06 15:50:00|4424.9|4422.9|4423.9|4421.9|4425.9|4423.9|4419.2|4417.2|2393
1588780500000|2020-05-06 15:55:00|4423.7|4421.7|4426.2|4424.2|4427.7|4425.7|4422.9|4420.9|142
1588780800000|2020-05-06 16:00:00|4425.4|4423.4|4432.7|4430.7|4433.9|4431.9|4424.7|4422.7|70
1588781100000|2020-05-06 16:05:00|4432.9|4430.9|4422.4|4420.4|4432.9|4430.9|4422.2|4420.2|85
1588781400000|2020-05-06 16:10:00|4422.9|4420.9|4424.9|4422.9|4426.4|4424.4|4420.9|4418.9|113
1588781700000|2020-05-06 16:15:00|4424.7|4422.7|4432.2|4430.2|4433.7|4431.7|4424.7|4422.7|105
1588782000000|2020-05-06 16:20:00|4432.4|4430.4|4436.7|4434.7|4436.7|4434.7|4427.4|4425.4|154
1588782300000|2020-05-06 16:25:00|4436.4|4434.4|4434.2|4432.2|4436.9|4434.9|4431.9|4429.9|148
1588782600000|2020-05-06 16:30:00|4434.4|4432.4|4436.4|4434.4|4437.7|4435.7|4433.4|4431.4|184
1588782900000|2020-05-06 16:35:00|4436.7|4434.7|4433.9|4431.9|4437.7|4435.7|4431.4|4429.4|57
1588783200000|2020-05-06 16:40:00|4433.7|4431.7|4429.9|4427.9|4434.7|4432.7|4429.9|4427.9|24
1588783500000|2020-05-06 16:45:00|4430.2|4428.2|4436.2|4434.2|4437.9|4435.9|4430.2|4428.2|44
1588783800000|2020-05-06 16:50:00|4435.9|4433.9|4435.4|4433.4|4437.9|4435.9|4433.4|4431.4|54
1588784100000|2020-05-06 16:55:00|4435.2|4433.2|4431.9|4429.9|4438.2|4436.2|4430.4|4428.4|69
1588784400000|2020-05-06 17:00:00|4432.2|4430.2|4428.9|4426.9|4433.2|4431.2|4424.9|4422.9|83
1588784700000|2020-05-06 17:05:00|4428.7|4426.7|4429.7|4427.7|4430.9|4428.9|4427.2|4425.2|63
1588785000000|2020-05-06 17:10:00|4429.4|4427.4|4432.4|4430.4|4432.9|4430.9|4427.7|4425.7|77
1588785300000|2020-05-06 17:15:00|4432.7|4430.7|4438.7|4436.7|4438.9|4436.9|4431.4|4429.4|101
1588785600000|2020-05-06 17:20:00|4438.9|4436.9|4434.7|4432.7|4439.9|4437.9|4427.4|4425.4|88
1588785900000|2020-05-06 17:25:00|4434.4|4432.4|4436.4|4434.4|4437.9|4435.9|4432.7|4430.7|101
1588786200000|2020-05-06 17:30:00|4436.7|4434.7|4436.4|4434.4|4439.9|4437.9|4434.9|4432.9|41
1588786500000|2020-05-06 17:35:00|4436.7|4434.7|4440.2|4438.2|4440.9|4438.9|4435.9|4433.9|28
1588786800000|2020-05-06 17:40:00|4440.4|4438.4|4438.4|4436.4|4440.4|4438.4|4437.2|4435.2|3
1588787100000|2020-05-06 17:45:00|4438.7|4436.7|4437.9|4435.9|4442.9|4440.9|4437.9|4435.9|7
1588787400000|2020-05-06 17:50:00|4438.2|4436.2|4439.9|4437.9|4441.9|4439.9|4437.7|4435.7|14
1588787700000|2020-05-06 17:55:00|4440.2|4438.2|4436.9|4434.9|4440.9|4438.9|4436.9|4434.9|13
1588788000000|2020-05-06 18:00:00|4436.2|4434.2|4428.4|4426.4|4436.9|4434.9|4427.2|4425.2|226
1588788300000|2020-05-06 18:05:00|4428.2|4426.2|4432.2|4430.2|4434.9|4432.9|4427.9|4425.9|149
1588788600000|2020-05-06 18:10:00|4431.9|4429.9|4427.9|4425.9|4433.4|4431.4|4424.9|4422.9|39
1588788900000|2020-05-06 18:15:00|4428.2|4426.2|4431.4|4429.4|4433.9|4431.9|4427.4|4425.4|23
1588789200000|2020-05-06 18:20:00|4431.7|4429.7|4434.9|4432.9|4435.4|4433.4|4431.4|4429.4|17
1588789500000|2020-05-06 18:25:00|4434.7|4432.7|4429.9|4427.9|4436.9|4434.9|4429.7|4427.7|39
1588789800000|2020-05-06 18:30:00|4429.7|4427.7|4433.2|4431.2|4435.2|4433.2|4426.7|4424.7|42
1588790100000|2020-05-06 18:35:00|4432.9|4430.9|4431.2|4429.2|4433.7|4431.7|4429.9|4427.9|7
1588790400000|2020-05-06 18:40:00|4431.4|4429.4|4432.9|4430.9|4433.2|4431.2|4427.7|4425.7|15
1588790700000|2020-05-06 18:45:00|4432.7|4430.7|4436.2|4434.2|4436.9|4434.9|4431.9|4429.9|13
1588791000000|2020-05-06 18:50:00|4435.9|4433.9|4434.9|4432.9|4436.7|4434.7|4433.7|4431.7|10
1588791300000|2020-05-06 18:55:00|4434.7|4432.7|4430.2|4428.2|4436.7|4434.7|4429.4|4427.4|73
1588791600000|2020-05-06 19:00:00|4430.4|4428.4|4430.2|4428.2|4432.2|4430.2|4427.2|4425.2|149
1588791900000|2020-05-06 19:05:00|4430.4|4428.4|4433.9|4431.9|4435.2|4433.2|4430.2|4428.2|94
1588792200000|2020-05-06 19:10:00|4433.7|4431.7|4432.7|4430.7|4436.2|4434.2|4430.4|4428.4|138
1588792500000|2020-05-06 19:15:00|4432.4|4430.4|4432.9|4430.9|4434.2|4432.2|4430.2|4428.2|81
1588792800000|2020-05-06 19:20:00|4432.7|4430.7|4431.7|4429.7|4434.9|4432.9|4430.7|4428.7|56
1588793100000|2020-05-06 19:25:00|4431.9|4429.9|4430.7|4428.7|4433.9|4431.9|4429.2|4427.2|45
1588793400000|2020-05-06 19:30:00|4430.4|4428.4|4416.4|4414.4|4430.4|4428.4|4415.9|4413.9|120
1588793700000|2020-05-06 19:35:00|4416.7|4414.7|4415.9|4413.9|4419.9|4417.9|4412.2|4410.2|181
1588794000000|2020-05-06 19:40:00|4416.2|4414.2|4416.9|4414.9|4416.9|4414.9|4411.4|4409.4|136
1588794300000|2020-05-06 19:45:00|4416.4|4414.4|4407.4|4405.4|4416.4|4414.4|4406.9|4404.9|94
1588794600000|2020-05-06 19:50:00|4407.2|4405.2|4410.7|4408.7|4413.2|4411.2|4405.9|4403.9|140
1588794900000|2020-05-06 19:55:00|4410.4|4408.4|4407.7|4405.7|4411.2|4409.2|4405.2|4403.2|130
1588795200000|2020-05-06 20:00:00|4407.6|4403.6|4404.3|4400.3|4410.8|4406.8|4402.2|4398.2|0
1588795500000|2020-05-06 20:05:00|4404.7|4400.7|4401.8|4397.8|4406.3|4402.3|4401.1|4397.1|0
1588795800000|2020-05-06 20:10:00|4402.1|4398.1|4400.7|4396.7|4403.3|4399.3|4399.8|4395.8|0
1588796100000|2020-05-06 20:15:00|4401.1|4397.1|4401|4397|4401.3|4397.3|4400.8|4396.8|0
1588796400000|2020-05-06 20:20:00|4401.2|4397.2|4401.3|4397.3|4401.7|4397.7|4400.5|4396.5|0
1588796700000|2020-05-06 20:25:00|4401.2|4397.2|4401.3|4397.3|4401.6|4397.6|4400.9|4396.9|0
1588797000000|2020-05-06 20:30:00|4401.4|4397.4|4404.2|4400.2|4404.9|4400.9|4400.6|4396.6|0
1588797300000|2020-05-06 20:35:00|4404.3|4400.3|4404.8|4400.8|4406.4|4402.4|4403.9|4399.9|0
1588797600000|2020-05-06 20:40:00|4404.7|4400.7|4404|4400|4405.1|4401.1|4402.6|4398.6|0
1588797900000|2020-05-06 20:45:00|4403.7|4399.7|4402.6|4398.6|4404|4400|4401.2|4397.2|0
1588798200000|2020-05-06 20:50:00|4402.7|4398.7|4406.6|4402.6|4406.9|4402.9|4402.6|4398.6|0
1588798500000|2020-05-06 20:55:00|4406.2|4402.2|4403.1|4399.1|4406.9|4402.9|4402.7|4398.7|0
1588798800000|2020-05-06 21:00:00|4403.2|4399.2|4402.6|4398.6|4403.5|4399.5|4402.6|4398.6|0
1588799100000|2020-05-06 21:05:00|4403.1|4399.1|4402.8|4398.8|4403.4|4399.4|4402.5|4398.5|0
1588799400000|2020-05-06 21:10:00|4401.9|4397.9|4402.3|4398.3|4402.9|4398.9|4401.9|4397.9|0
1588799700000|2020-05-06 21:15:00|4402.4|4398.4|4403.2|4399.2|4403.2|4399.2|4402.3|4398.3|0
1588800000000|2020-05-06 21:20:00|4403.1|4399.1|4402.4|4398.4|4403.4|4399.4|4402.4|4398.4|0
1588800300000|2020-05-06 21:25:00|4403|4399|4403.1|4399.1|4403.1|4399.1|4402.4|4398.4|0
1588800600000|2020-05-06 21:30:00|4403.2|4399.2|4402.2|4398.2|4403.3|4399.3|4401.9|4397.9|0
1588800900000|2020-05-06 21:35:00|4402.5|4398.5|4402.4|4398.4|4402.7|4398.7|4401.7|4397.7|0
1588801200000|2020-05-06 21:40:00|4402.3|4398.3|4402.1|4398.1|4402.5|4398.5|4402.1|4398.1|0
1588801500000|2020-05-06 21:45:00|4402.2|4398.2|4402.3|4398.3|4402.3|4398.3|4402.2|4398.2|0
1588801800000|2020-05-06 21:50:00|4402.4|4398.4|4401.5|4397.5|4402.4|4398.4|4401.2|4397.2|0
1588802100000|2020-05-06 21:55:00|4401.4|4397.4|4401|4397|4401.9|4397.9|4400.8|4396.8|0
1588802400000|2020-05-06 22:00:00|4400.7|4396.7|4405.9|4401.9|4406.6|4402.6|4399.3|4395.3|0
1588802700000|2020-05-06 22:05:00|4405.8|4401.8|4404.7|4400.7|4407.4|4403.4|4403.9|4399.9|0
1588803000000|2020-05-06 22:10:00|4404.8|4400.8|4406.9|4402.9|4406.9|4402.9|4403.3|4399.3|0
1588803300000|2020-05-06 22:15:00|4407.2|4403.2|4404.8|4400.8|4407.5|4403.5|4403.3|4399.3|0
1588803600000|2020-05-06 22:20:00|4404.6|4400.6|4400.7|4396.7|4405.2|4401.2|4400.2|4396.2|0
1588803900000|2020-05-06 22:25:00|4401|4397|4392.7|4388.7|4401|4397|4390.4|4386.4|0
1588804200000|2020-05-06 22:30:00|4392.8|4388.8|4393.5|4389.5|4395.2|4391.2|4391.7|4387.7|0
1588804500000|2020-05-06 22:35:00|4393.6|4389.6|4395.8|4391.8|4396.5|4392.5|4393.5|4389.5|0
1588804800000|2020-05-06 22:40:00|4395.7|4391.7|4395.3|4391.3|4396.1|4392.1|4394.4|4390.4|0
1588805100000|2020-05-06 22:45:00|4395.2|4391.2|4395|4391|4395.2|4391.2|4393.2|4389.2|0
1588805400000|2020-05-06 22:50:00|4395.3|4391.3|4391.5|4387.5|4396.4|4392.4|4391.2|4387.2|0
1588805700000|2020-05-06 22:55:00|4391.4|4387.4|4391.2|4387.2|4391.5|4387.5|4386.3|4382.3|0
1588806000000|2020-05-06 23:00:00|4391.5|4387.5|4392.9|4388.9|4393.4|4389.4|4389.2|4385.2|0
1588806300000|2020-05-06 23:05:00|4392.7|4388.7|4390.3|4386.3|4392.9|4388.9|4389.5|4385.5|0
1588806600000|2020-05-06 23:10:00|4390.5|4386.5|4392.9|4388.9|4395|4391|4390.3|4386.3|0
1588806900000|2020-05-06 23:15:00|4392.8|4388.8|4392.4|4389.4|4393|4390|4389.2|4386.2|0
1588807200000|2020-05-06 23:20:00|4392.6|4389.6|4393.8|4390.8|4394.4|4391.4|4392.6|4389.6|0
1588807500000|2020-05-06 23:25:00|4393.6|4390.6|4391|4388|4394.1|4391.1|4390.5|4387.5|0
1588807800000|2020-05-06 23:30:00|4390.9|4387.9|4392.1|4389.1|4394.1|4391.1|4390.4|4387.4|0
1588808100000|2020-05-06 23:35:00|4391.8|4388.8|4393.8|4390.8|4394.2|4391.2|4391.5|4388.5|0
1588808400000|2020-05-06 23:40:00|4393.5|4390.5|4395.9|4392.9|4396.3|4393.3|4392.1|4389.1|0
1588808700000|2020-05-06 23:45:00|4396|4393|4397.7|4394.7|4400.2|4397.2|4395.9|4392.9|0
1588809000000|2020-05-06 23:50:00|4397.8|4394.8|4397.5|4394.5|4400.3|4397.3|4397.5|4394.5|0
1588809300000|2020-05-06 23:55:00|4397.6|4394.6|4400.2|4397.2|4400.2|4397.2|4397.2|4394.2|0
1588809600000|2020-05-07 00:00:00|4400.4|4397.4|4407.4|4404.4|4407.5|4404.5|4400.4|4397.4|0
1588809900000|2020-05-07 00:05:00|4407.7|4404.7|4404.8|4401.8|4408.1|4405.1|4404.2|4401.2|0
1588810200000|2020-05-07 00:10:00|4404.7|4401.7|4411.2|4408.2|4412.4|4409.4|4404|4401|0
1588810500000|2020-05-07 00:15:00|4411.3|4408.3|4413.9|4410.9|4416.2|4413.2|4411.1|4408.1|0
1588810800000|2020-05-07 00:20:00|4413.8|4410.8|4412.3|4409.3|4415.4|4412.4|4410.9|4407.9|0
1588811100000|2020-05-07 00:25:00|4412.2|4409.2|4413.6|4410.6|4415.3|4412.3|4412.2|4409.2|0
1588811400000|2020-05-07 00:30:00|4413.7|4410.7|4419.8|4416.8|4419.9|4416.9|4412.2|4409.2|0
1588811700000|2020-05-07 00:35:00|4419.5|4416.5|4419.8|4416.8|4422.8|4419.8|4416.8|4413.8|0
1588812000000|2020-05-07 00:40:00|4419.7|4416.7|4416.8|4413.8|4419.8|4416.8|4415.3|4412.3|0
1588812300000|2020-05-07 00:45:00|4416.9|4413.9|4416.8|4413.8|4419.9|4416.9|4415.3|4412.3|0
1588812600000|2020-05-07 00:50:00|4416.9|4413.9|4416.5|4413.5|4419.4|4416.4|4415.1|4412.1|0
1588812900000|2020-05-07 00:55:00|4416.8|4413.8|4421.1|4418.1|4422.4|4419.4|4416.5|4413.5|0
1588813200000|2020-05-07 01:00:00|4421.6|4418.6|4419.8|4416.8|4425.7|4422.7|4419.7|4416.7|0
1588813500000|2020-05-07 01:05:00|4419.7|4416.7|4419.8|4416.8|4421.3|4418.3|4416.7|4413.7|0
1588813800000|2020-05-07 01:10:00|4420.4|4417.4|4424.2|4421.2|4425.7|4422.7|4419.8|4416.8|0
1588814100000|2020-05-07 01:15:00|4424.3|4421.3|4424.6|4421.6|4428.8|4425.8|4422.8|4419.8|0
1588814400000|2020-05-07 01:20:00|4424.7|4421.7|4428.2|4425.2|4429|4426|4424.5|4421.5|0
1588814700000|2020-05-07 01:25:00|4428.9|4425.9|4425.9|4422.9|4430.4|4427.4|4424.3|4421.3|0
1588815000000|2020-05-07 01:30:00|4426|4423|4423.5|4420.5|4427.5|4424.5|4421.3|4418.3|0
1588815300000|2020-05-07 01:35:00|4423.4|4420.4|4422.8|4419.8|4425.8|4422.8|4421.3|4418.3|0
1588815600000|2020-05-07 01:40:00|4422.6|4419.6|4427.2|4424.2|4427.3|4424.3|4421.4|4418.4|0
1588815900000|2020-05-07 01:45:00|4426.2|4423.2|4428.8|4425.8|4430.3|4427.3|4421.1|4418.1|0
1588816200000|2020-05-07 01:50:00|4428.7|4425.7|4424.1|4421.1|4428.8|4425.8|4422.6|4419.6|0
1588816500000|2020-05-07 01:55:00|4424|4421|4421.1|4418.1|4425.6|4422.6|4421|4418|0
1588816800000|2020-05-07 02:00:00|4421|4418|4422.4|4419.4|4422.6|4419.6|4420.8|4417.8|0
1588817100000|2020-05-07 02:05:00|4422.3|4419.3|4424.5|4421.5|4425.3|4422.3|4420.7|4417.7|0
1588817400000|2020-05-07 02:10:00|4424.2|4421.2|4420.7|4417.7|4425.4|4422.4|4419.2|4416.2|0
1588817700000|2020-05-07 02:15:00|4420.8|4417.8|4419.2|4416.2|4423.6|4420.6|4416.4|4413.4|0
1588818000000|2020-05-07 02:20:00|4419.1|4416.1|4423.8|4420.8|4423.9|4420.9|4417.7|4414.7|0
1588818300000|2020-05-07 02:25:00|4423.5|4420.5|4424.7|4421.7|4425.4|4422.4|4422.3|4419.3|0
1588818600000|2020-05-07 02:30:00|4425|4422|4426.8|4423.8|4426.8|4423.8|4422.4|4419.4|0
1588818900000|2020-05-07 02:35:00|4427.1|4424.1|4428.4|4425.4|4431.3|4428.3|4426.8|4423.8|0
1588819200000|2020-05-07 02:40:00|4428.9|4425.9|4428.4|4425.4|4429.9|4426.9|4428.3|4425.3|0
1588819500000|2020-05-07 02:45:00|4429|4426|4426.7|4423.7|4429.9|4426.9|4424.6|4421.6|0
1588819800000|2020-05-07 02:50:00|4426.8|4423.8|4426.6|4423.6|4426.8|4423.8|4425.2|4422.2|0
1588820100000|2020-05-07 02:55:00|4426.7|4423.7|4428.2|4425.2|4429|4426|4426.6|4423.6|0
1588820400000|2020-05-07 03:00:00|4428.3|4425.3|4436.6|4433.6|4438.8|4435.8|4428.2|4425.2|0
1588820700000|2020-05-07 03:05:00|4436.9|4433.9|4437.4|4434.4|4438.9|4435.9|4435.9|4432.9|0
1588821000000|2020-05-07 03:10:00|4437.5|4434.5|4438.2|4435.2|4438.9|4435.9|4435.9|4432.9|0
1588821300000|2020-05-07 03:15:00|4438.5|4435.5|4437.3|4434.3|4440.4|4437.4|4435.8|4432.8|0
1588821600000|2020-05-07 03:20:00|4437.2|4434.2|4432.7|4429.7|4437.2|4434.2|4432.7|4429.7|0
1588821900000|2020-05-07 03:25:00|4432.8|4429.8|4432.7|4429.7|4434.3|4431.3|4431.3|4428.3|0
1588822200000|2020-05-07 03:30:00|4432.6|4429.6|4431.2|4428.2|4434.1|4431.1|4431.2|4428.2|0
1588822500000|2020-05-07 03:35:00|4431.1|4428.1|4432.7|4429.7|4432.7|4429.7|4431.1|4428.1|0
1588822800000|2020-05-07 03:40:00|4432.6|4429.6|4429.6|4426.6|4432.6|4429.6|4429.6|4426.6|0
1588823100000|2020-05-07 03:45:00|4429.9|4426.9|4432.5|4429.5|4432.5|4429.5|4429.9|4426.9|0
1588823400000|2020-05-07 03:50:00|4432.4|4429.4|4434.1|4431.1|4437.1|4434.1|4431|4428|0
1588823700000|2020-05-07 03:55:00|4434|4431|4434.8|4431.8|4435.6|4432.6|4432.6|4429.6|0
1588824000000|2020-05-07 04:00:00|4435.1|4432.1|4434.2|4431.2|4437.1|4434.1|4433.4|4430.4|0
1588824300000|2020-05-07 04:05:00|4434.1|4431.1|4434|4431|4434.2|4431.2|4431.8|4428.8|0
1588824600000|2020-05-07 04:10:00|4434.5|4431.5|4439.7|4436.7|4441.3|4438.3|4434.5|4431.5|0
1588824900000|2020-05-07 04:15:00|4439.6|4436.6|4444.3|4441.3|4444.4|4441.4|4437.4|4434.4|0
1588825200000|2020-05-07 04:20:00|4444.2|4441.2|4448.8|4445.8|4448.9|4445.9|4444.2|4441.2|0
1588825500000|2020-05-07 04:25:00|4448.5|4445.5|4448.8|4445.8|4450.3|4447.3|4447.4|4444.4|0
1588825800000|2020-05-07 04:30:00|4448.3|4445.3|4449.8|4446.8|4454.3|4451.3|4447.3|4444.3|0
1588826100000|2020-05-07 04:35:00|4449.7|4446.7|4448.8|4445.8|4450.3|4447.3|4448.2|4445.2|0
1588826400000|2020-05-07 04:40:00|4448.5|4445.5|4452.3|4449.3|4452.3|4449.3|4447.9|4444.9|0
1588826700000|2020-05-07 04:45:00|4452.2|4449.2|4446.3|4443.3|4452.2|4449.2|4446.3|4443.3|0
1588827000000|2020-05-07 04:50:00|4446.2|4443.2|4444.1|4441.1|4448|4445|4444.1|4441.1|0
1588827300000|2020-05-07 04:55:00|4443.7|4440.7|4443|4440|4443.8|4440.8|4442.2|4439.2|0
1588827600000|2020-05-07 05:00:00|4443.2|4440.2|4439.1|4436.1|4445.1|4442.1|4439.1|4436.1|0
1588827900000|2020-05-07 05:05:00|4439.2|4436.2|4439.1|4436.1|4442.2|4439.2|4439|4436|0
1588828200000|2020-05-07 05:10:00|4439|4436|4436.1|4433.1|4439.1|4436.1|4436|4433|0
1588828500000|2020-05-07 05:15:00|4436|4433|4436.5|4433.5|4437.1|4434.1|4431.9|4428.9|0
1588828800000|2020-05-07 05:20:00|4436.4|4433.4|4436.6|4433.6|4439.6|4436.6|4436.4|4433.4|0
1588829100000|2020-05-07 05:25:00|4436.5|4433.5|4438.7|4435.7|4439.5|4436.5|4433.5|4430.5|0
1588829400000|2020-05-07 05:30:00|4438.5|4435.5|4438.3|4435.3|4439.8|4436.8|4436.8|4433.8|0
1588829700000|2020-05-07 05:35:00|4438.4|4435.4|4437|4434|4439.8|4436.8|4436.9|4433.9|0
1588830000000|2020-05-07 05:40:00|4436.9|4433.9|4433.9|4430.9|4437|4434|4433.9|4430.9|0
1588830300000|2020-05-07 05:45:00|4433.8|4430.8|4436.8|4433.8|4438.5|4435.5|4433.8|4430.8|0
1588830600000|2020-05-07 05:50:00|4436.3|4433.3|4435.6|4432.6|4436.8|4433.8|4431|4428|0
1588830900000|2020-05-07 05:55:00|4435.5|4432.5|4437|4434|4437.7|4434.7|4434.8|4431.8|0
1588831200000|2020-05-07 06:00:00|4437.1|4434.1|4447.2|4445.2|4448.9|4446.9|4437.1|4433.5|236
1588831500000|2020-05-07 06:05:00|4447.4|4445.4|4444.9|4442.9|4447.9|4445.9|4443.4|4441.4|89
1588831800000|2020-05-07 06:10:00|4445.2|4443.2|4447.9|4445.9|4448.4|4446.4|4444.7|4442.7|34
1588832100000|2020-05-07 06:15:00|4448.2|4446.2|4444.9|4442.9|4449.9|4447.9|4444.4|4442.4|71
1588832400000|2020-05-07 06:20:00|4444.7|4442.7|4445.7|4443.7|4446.4|4444.4|4442.9|4440.9|49
1588832700000|2020-05-07 06:25:00|4445.9|4443.9|4448.9|4446.9|4450.9|4448.9|4445.4|4443.4|44
1588833000000|2020-05-07 06:30:00|4448.7|4446.7|4446.7|4444.7|4449.7|4447.7|4443.9|4441.9|30
1588833300000|2020-05-07 06:35:00|4446.9|4444.9|4442.4|4440.4|4448.4|4446.4|4442.4|4440.4|26
1588833600000|2020-05-07 06:40:00|4442.7|4440.7|4441.9|4439.9|4443.9|4441.9|4439.9|4437.9|73
1588833900000|2020-05-07 06:45:00|4442.2|4440.2|4446.9|4444.9|4446.9|4444.9|4438.4|4436.4|49
1588834200000|2020-05-07 06:50:00|4446.7|4444.7|4444.9|4442.9|4447.4|4445.4|4442.4|4440.4|55
1588834500000|2020-05-07 06:55:00|4445.2|4443.2|4445.4|4443.4|4447.9|4445.9|4439.4|4437.4|129
1588834800000|2020-05-07 07:00:00|4444.9|4443.9|4449.4|4448.4|4458.9|4457.9|4440.4|4439.4|733
1588835100000|2020-05-07 07:05:00|4449.2|4448.2|4456.9|4455.9|4471.4|4470.4|4449.2|4448.2|515
1588835400000|2020-05-07 07:10:00|4456.7|4455.7|4461.2|4460.2|4463.9|4462.9|4456.4|4455.4|282
1588835700000|2020-05-07 07:15:00|4460.9|4459.9|4459.9|4458.9|4470.2|4469.2|4459.4|4458.4|492
1588836000000|2020-05-07 07:20:00|4459.7|4458.7|4457.9|4456.9|4463.2|4462.2|4453.9|4452.9|275
1588836300000|2020-05-07 07:25:00|4457.2|4456.2|4456.4|4455.4|4460.2|4459.2|4453.7|4452.7|249
1588836600000|2020-05-07 07:30:00|4456.7|4455.7|4455.2|4454.2|4458.4|4457.4|4451.2|4450.2|202
1588836900000|2020-05-07 07:35:00|4455.4|4454.4|4451.4|4450.4|4455.4|4454.4|4447.4|4446.4|187
1588837200000|2020-05-07 07:40:00|4451.5|4450.5|4462.5|4461.5|4463.8|4462.8|4451.5|4450.5|285
1588837500000|2020-05-07 07:45:00|4462.3|4461.3|4460|4459|4464|4463|4458.5|4457.5|121
1588837800000|2020-05-07 07:50:00|4459.8|4458.8|4464.8|4463.8|4466.5|4465.5|4459.5|4458.5|189
1588838100000|2020-05-07 07:55:00|4464.5|4463.5|4461|4460|4464.5|4463.5|4457.3|4456.3|139
1588838400000|2020-05-07 08:00:00|4460.8|4459.8|4453.3|4452.3|4461.3|4460.3|4452|4451|193
1588838700000|2020-05-07 08:05:00|4453|4452|4456|4455|4456.3|4455.3|4449.5|4448.5|142
1588839000000|2020-05-07 08:10:00|4455.8|4454.8|4457.3|4456.3|4457.8|4456.8|4451.3|4450.3|183
1588839300000|2020-05-07 08:15:00|4457.5|4456.5|4461|4460|4465.3|4464.3|4457.5|4456.5|183
1588839600000|2020-05-07 08:20:00|4461.3|4460.3|4460|4459|4463.5|4462.5|4458.3|4457.3|109
1588839900000|2020-05-07 08:25:00|4459.8|4458.8|4463|4462|4464|4463|4458|4457|166
1588840200000|2020-05-07 08:30:00|4463.3|4462.3|4460.5|4459.5|4464.5|4463.5|4458.5|4457.5|135
1588840500000|2020-05-07 08:35:00|4460.8|4459.8|4457.5|4456.5|4462.3|4461.3|4457|4456|144
1588840800000|2020-05-07 08:40:00|4457.3|4456.3|4454.5|4453.5|4460.3|4459.3|4454.5|4453.5|183
1588841100000|2020-05-07 08:45:00|4454.8|4453.8|4463.5|4462.5|4463.8|4462.8|4452.5|4451.5|205
1588841400000|2020-05-07 08:50:00|4463.8|4462.8|4463.5|4462.5|4464.3|4463.3|4459|4458|164
1588841700000|2020-05-07 08:55:00|4463.8|4462.8|4464.5|4463.5|4467|4466|4462.5|4461.5|127
1588842000000|2020-05-07 09:00:00|4465|4464|4465.5|4464.5|4467|4466|4463.8|4462.8|123
1588842300000|2020-05-07 09:05:00|4465.3|4464.3|4465.3|4464.3|4466.3|4465.3|4460.8|4459.8|135
1588842600000|2020-05-07 09:10:00|4465|4464|4464.5|4463.5|4468|4467|4463.5|4462.5|164
1588842900000|2020-05-07 09:15:00|4464.8|4463.8|4466|4465|4467|4466|4463.8|4462.8|84
1588843200000|2020-05-07 09:20:00|4466.3|4465.3|4467.8|4466.8|4468|4467|4462.3|4461.3|144
1588843500000|2020-05-07 09:25:00|4467.5|4466.5|4466.5|4465.5|4468.3|4467.3|4465.8|4464.8|97
1588843800000|2020-05-07 09:30:00|4466.8|4465.8|4466.8|4465.8|4467.8|4466.8|4465|4464|98
1588844100000|2020-05-07 09:35:00|4467|4466|4468.8|4467.8|4470.3|4469.3|4466|4465|163
1588844400000|2020-05-07 09:40:00|4469|4468|4472|4471|4472.5|4471.5|4468.3|4467.3|230
1588844700000|2020-05-07 09:45:00|4471.8|4470.8|4471.8|4470.8|4475.3|4474.3|4469.5|4468.5|175
1588845000000|2020-05-07 09:50:00|4472|4471|4477.5|4476.5|4478.3|4477.3|4472|4471|96
1588845300000|2020-05-07 09:55:00|4477.8|4476.8|4472.5|4471.5|4478|4477|4471|4470|116
1588845600000|2020-05-07 10:00:00|4472.8|4471.8|4466.5|4465.5|4473.5|4472.5|4466.3|4465.3|177
1588845900000|2020-05-07 10:05:00|4466.8|4465.8|4472.5|4471.5|4472.5|4471.5|4466.5|4465.5|168
1588846200000|2020-05-07 10:10:00|4472.8|4471.8|4475.5|4474.5|4475.8|4474.8|4472.5|4471.5|115
1588846500000|2020-05-07 10:15:00|4475.8|4474.8|4471.5|4470.5|4476.5|4475.5|4470|4469|112
1588846800000|2020-05-07 10:20:00|4471|4470|4470|4469|4471.8|4470.8|4468|4467|59
1588847100000|2020-05-07 10:25:00|4470.3|4469.3|4473|4472|4473.3|4472.3|4467.5|4466.5|107
1588847400000|2020-05-07 10:30:00|4473.3|4472.3|4473|4472|4474.8|4473.8|4471|4470|107
1588847700000|2020-05-07 10:35:00|4472.8|4471.8|4470.3|4469.3|4473.3|4472.3|4469.8|4468.8|91
1588848000000|2020-05-07 10:40:00|4470|4469|4467|4466|4470|4469|4467|4466|87
1588848300000|2020-05-07 10:45:00|4467.3|4466.3|4466.5|4465.5|4468.3|4467.3|4464.3|4463.3|82
1588848600000|2020-05-07 10:50:00|4466.8|4465.8|4463.3|4462.3|4470|4469|4459.5|4458.5|258
1588848900000|2020-05-07 10:55:00|4463|4462|4466.5|4465.5|4467.5|4466.5|4461.3|4460.3|85
1588849200000|2020-05-07 11:00:00|4466.3|4465.3|4468.5|4467.5|4469|4468|4464|4463|115
1588849500000|2020-05-07 11:05:00|4468.3|4467.3|4471.8|4470.8|4474|4473|4467.3|4466.3|60
1588849800000|2020-05-07 11:10:00|4472|4471|4475|4474|4475|4474|4470.5|4469.5|81
1588850100000|2020-05-07 11:15:00|4474.8|4473.8|4474|4473|4477.3|4476.3|4473.5|4472.5|154
1588850400000|2020-05-07 11:20:00|4473.8|4472.8|4474.5|4473.5|4476.8|4475.8|4473.5|4472.5|119
1588850700000|2020-05-07 11:25:00|4474.8|4473.8|4471.5|4470.5|4475|4474|4470.5|4469.5|134
1588851000000|2020-05-07 11:30:00|4471.3|4470.3|4474.3|4473.3|4474.8|4473.8|4469.8|4468.8|138
1588851300000|2020-05-07 11:35:00|4474|4473|4476.5|4475.5|4476.5|4475.5|4473|4472|145
1588851600000|2020-05-07 11:40:00|4476.4|4475.4|4479.9|4478.9|4481.2|4480.2|4476.2|4475.2|97
1588851900000|2020-05-07 11:45:00|4479.7|4478.7|4482.9|4481.9|4482.9|4481.9|4479.7|4478.7|165
1588852200000|2020-05-07 11:50:00|4482.7|4481.7|4487.9|4486.9|4487.9|4486.9|4480.9|4479.9|255
1588852500000|2020-05-07 11:55:00|4487.7|4486.7|4493.2|4492.2|4499.9|4498.9|4487.4|4486.4|744
1588852800000|2020-05-07 12:00:00|4493.4|4492.4|4488.9|4487.9|4494.9|4493.9|4488.4|4487.4|172
1588853100000|2020-05-07 12:05:00|4488.7|4487.7|4485.4|4484.4|4489.2|4488.2|4485.2|4484.2|165
1588853400000|2020-05-07 12:10:00|4485.7|4484.7|4484.9|4483.9|4487.7|4486.7|4483.9|4482.9|165
1588853700000|2020-05-07 12:15:00|4485.2|4484.2|4487.4|4486.4|4489.2|4488.2|4485.2|4484.2|63
1588854000000|2020-05-07 12:20:00|4487.2|4486.2|4493.9|4492.9|4494.9|4493.9|4486.7|4485.7|84
1588854300000|2020-05-07 12:25:00|4493.7|4492.7|4490.4|4489.4|4494.4|4493.4|4490.4|4489.4|156
1588854600000|2020-05-07 12:30:00|4490.7|4489.7|4483.4|4482.4|4491.4|4490.4|4482.4|4481.4|201
1588854900000|2020-05-07 12:35:00|4483.7|4482.7|4485.9|4484.9|4489.4|4488.4|4483.7|4482.7|173
1588855200000|2020-05-07 12:40:00|4486.2|4485.2|4490.4|4489.4|4491.4|4490.4|4484.2|4483.2|127
1588855500000|2020-05-07 12:45:00|4490.2|4489.2|4490.4|4489.4|4492.7|4491.7|4488.2|4487.2|111
1588855800000|2020-05-07 12:50:00|4490.9|4489.9|4487.2|4486.2|4491.9|4490.9|4485.4|4484.4|87
1588856100000|2020-05-07 12:55:00|4487.4|4486.4|4491.2|4490.2|4492.7|4491.7|4486.7|4485.7|103
1588856400000|2020-05-07 13:00:00|4490.9|4489.9|4488.4|4487.4|4492.7|4491.7|4488.2|4487.2|152
1588856700000|2020-05-07 13:05:00|4488.7|4487.7|4484.9|4483.9|4488.7|4487.7|4484.9|4483.9|55
1588857000000|2020-05-07 13:10:00|4485.2|4484.2|4486.7|4485.7|4490.4|4489.4|4484.2|4483.2|135
1588857300000|2020-05-07 13:15:00|4486.4|4485.4|4486.4|4485.4|4489.4|4488.4|4484.4|4483.4|1266
1588857600000|2020-05-07 13:20:00|4486.2|4485.2|4481.4|4480.4|4487.2|4486.2|4481.4|4480.4|91
1588857900000|2020-05-07 13:25:00|4481.2|4480.2|4481.9|4480.9|4482.4|4481.4|4476.4|4475.4|258
1588858200000|2020-05-07 13:30:00|4482.4|4481.4|4486.4|4485.4|4490.7|4489.7|4481.7|4480.7|273
1588858500000|2020-05-07 13:35:00|4486.2|4485.2|4489.9|4488.9|4492.2|4491.2|4481.2|4480.2|342
1588858800000|2020-05-07 13:40:00|4490.2|4489.2|4494.9|4493.9|4496.9|4495.9|4489.4|4488.4|269
1588859100000|2020-05-07 13:45:00|4494.7|4493.7|4495.4|4494.4|4496.4|4495.4|4491.4|4490.4|330
1588859400000|2020-05-07 13:50:00|4495.7|4494.7|4500.7|4499.7|4501.9|4500.9|4490.4|4489.4|198
1588859700000|2020-05-07 13:55:00|4500.9|4499.9|4494.4|4493.4|4504.9|4503.9|4491.4|4490.4|480
1588860000000|2020-05-07 14:00:00|4492.4|4491.4|4487.4|4486.4|4493.9|4492.9|4486.7|4485.7|227
1588860300000|2020-05-07 14:05:00|4487.7|4486.7|4485.7|4484.7|4488.7|4487.7|4481.7|4480.7|299
1588860600000|2020-05-07 14:10:00|4485.9|4484.9|4480.4|4479.4|4487.6|4486.6|4476.4|4475.4|342
1588860900000|2020-05-07 14:15:00|4480.1|4479.1|4482.6|4481.6|4482.6|4481.6|4476.1|4475.1|330
1588861200000|2020-05-07 14:20:00|4482.9|4481.9|4484.9|4483.9|4488.6|4487.6|4480.9|4479.9|206
1588861500000|2020-05-07 14:25:00|4484.6|4483.6|4483.6|4482.6|4487.6|4486.6|4481.6|4480.6|159
1588861800000|2020-05-07 14:30:00|4483.9|4482.9|4485.9|4484.9|4487.6|4486.6|4482.6|4481.6|202
1588862100000|2020-05-07 14:35:00|4485.6|4484.6|4480.1|4479.1|4487.4|4486.4|4477.9|4476.9|283
1588862400000|2020-05-07 14:40:00|4480.4|4479.4|4483.4|4482.4|4488.6|4487.6|4480.4|4479.4|239
1588862700000|2020-05-07 14:45:00|4483.1|4482.1|4474.6|4473.6|4484.4|4483.4|4473.4|4472.4|423
1588863000000|2020-05-07 14:50:00|4474.4|4473.4|4478.1|4477.1|4478.6|4477.6|4473.9|4472.9|144
1588863300000|2020-05-07 14:55:00|4478.4|4477.4|4472.9|4471.9|4480.4|4479.4|4470.6|4469.6|276
1588863600000|2020-05-07 15:00:00|4472.6|4471.6|4484.1|4483.1|4485.9|4484.9|4472.6|4471.6|428
1588863900000|2020-05-07 15:05:00|4483.9|4482.9|4486.9|4485.9|4487.4|4486.4|4477.4|4476.4|295
1588864200000|2020-05-07 15:10:00|4487.1|4486.1|4491.1|4490.1|4493.1|4492.1|4486.4|4485.4|221
1588864500000|2020-05-07 15:15:00|4490.9|4489.9|4497.6|4496.6|4497.6|4496.6|4489.6|4488.6|203
1588864800000|2020-05-07 15:20:00|4497.4|4496.4|4498.4|4497.4|4500.4|4499.4|4493.1|4492.1|827
1588865100000|2020-05-07 15:25:00|4498.1|4497.1|4501.4|4500.4|4502.4|4501.4|4496.4|4495.4|727
1588865400000|2020-05-07 15:30:00|4501.9|4499.9|4504.4|4502.4|4509.1|4507.1|4500.1|4498.1|2249
1588865700000|2020-05-07 15:35:00|4504.1|4502.1|4491.1|4489.1|4505.4|4503.4|4489.6|4487.6|1648
1588866000000|2020-05-07 15:40:00|4491.4|4489.4|4511.6|4509.6|4513.1|4511.1|4491.4|4489.4|306
1588866300000|2020-05-07 15:45:00|4511.9|4509.9|4509.6|4507.6|4518.1|4516.1|4507.6|4505.6|289
1588866600000|2020-05-07 15:50:00|4509.9|4507.9|4504.6|4502.6|4510.6|4508.6|4503.6|4501.6|114
1588866900000|2020-05-07 15:55:00|4504.9|4502.9|4505.1|4503.1|4507.1|4505.1|4502.1|4500.1|91
1588867200000|2020-05-07 16:00:00|4505.4|4503.4|4503.1|4501.1|4510.1|4508.1|4502.6|4500.6|38
1588867500000|2020-05-07 16:05:00|4502.9|4500.9|4503.6|4501.6|4506.4|4504.4|4501.9|4499.9|17
1588867800000|2020-05-07 16:10:00|4503.4|4501.4|4503.1|4501.1|4504.9|4502.9|4499.9|4497.9|57
1588868100000|2020-05-07 16:15:00|4503.4|4501.4|4505.1|4503.1|4507.1|4505.1|4502.4|4500.4|39
1588868400000|2020-05-07 16:20:00|4505.4|4503.4|4503.4|4501.4|4506.4|4504.4|4501.1|4499.1|62
1588868700000|2020-05-07 16:25:00|4503.6|4501.6|4504.1|4502.1|4509.4|4507.4|4502.1|4500.1|113
1588869000000|2020-05-07 16:30:00|4503.9|4501.9|4497.9|4495.9|4504.9|4502.9|4496.9|4494.9|169
1588869300000|2020-05-07 16:35:00|4497.6|4495.6|4492.1|4490.1|4498.6|4496.6|4492.1|4490.1|116
1588869600000|2020-05-07 16:40:00|4491.6|4489.6|4490.4|4488.4|4493.1|4491.1|4489.1|4487.1|142
1588869900000|2020-05-07 16:45:00|4490.6|4488.6|4490.1|4488.1|4496.6|4494.6|4489.9|4487.9|118
1588870200000|2020-05-07 16:50:00|4490.4|4488.4|4489.1|4487.1|4492.1|4490.1|4486.6|4484.6|62
1588870500000|2020-05-07 16:55:00|4489.4|4487.4|4496.1|4494.1|4497.1|4495.1|4489.1|4487.1|48
1588870800000|2020-05-07 17:00:00|4495.9|4493.9|4494.9|4492.9|4495.9|4493.9|4493.9|4491.9|45
1588871100000|2020-05-07 17:05:00|4495.1|4493.1|4494.6|4492.6|4496.1|4494.1|4493.6|4491.6|51
1588871400000|2020-05-07 17:10:00|4494.4|4492.4|4497.4|4495.4|4498.4|4496.4|4494.1|4492.1|113
1588871700000|2020-05-07 17:15:00|4497.6|4495.6|4493.6|4491.6|4497.6|4495.6|4493.4|4491.4|84
1588872000000|2020-05-07 17:20:00|4493.9|4491.9|4491.6|4489.6|4496.1|4494.1|4491.1|4489.1|24
1588872300000|2020-05-07 17:25:00|4491.9|4489.9|4489.9|4487.9|4493.1|4491.1|4489.6|4487.6|28
1588872600000|2020-05-07 17:30:00|4489.6|4487.6|4492.6|4490.6|4492.9|4490.9|4489.6|4487.6|26
1588872900000|2020-05-07 17:35:00|4492.9|4490.9|4489.6|4487.6|4494.4|4492.4|4489.1|4487.1|28
1588873200000|2020-05-07 17:40:00|4489.9|4487.9|4491.4|4489.4|4492.6|4490.6|4489.1|4487.1|34
1588873500000|2020-05-07 17:45:00|4491.6|4489.6|4491.1|4489.1|4494.1|4492.1|4489.4|4487.4|19
1588873800000|2020-05-07 17:50:00|4490.9|4488.9|4488.4|4486.4|4492.1|4490.1|4485.9|4483.9|42
1588874100000|2020-05-07 17:55:00|4488.6|4486.6|4491.1|4489.1|4491.4|4489.4|4488.1|4486.1|26
1588874400000|2020-05-07 18:00:00|4490.9|4488.9|4488.1|4486.1|4490.9|4488.9|4487.4|4485.4|22
1588874700000|2020-05-07 18:05:00|4487.9|4485.9|4487.9|4485.9|4489.1|4487.1|4486.1|4484.1|55
1588875000000|2020-05-07 18:10:00|4487.6|4485.6|4490.6|4488.6|4492.1|4490.1|4487.6|4485.6|42
1588875300000|2020-05-07 18:15:00|4490.4|4488.4|4490.1|4488.1|4491.9|4489.9|4488.9|4486.9|60
1588875600000|2020-05-07 18:20:00|4490.4|4488.4|4482.1|4480.1|4490.6|4488.6|4482.1|4480.1|51
1588875900000|2020-05-07 18:25:00|4482.4|4480.4|4485.9|4483.9|4486.1|4484.1|4482.1|4480.1|60
1588876200000|2020-05-07 18:30:00|4486.1|4484.1|4483.1|4481.1|4488.9|4486.9|4483.1|4481.1|62
1588876500000|2020-05-07 18:35:00|4483.4|4481.4|4485.9|4483.9|4486.1|4484.1|4482.1|4480.1|62
1588876800000|2020-05-07 18:40:00|4485.6|4483.6|4480.4|4478.4|4485.9|4483.9|4479.9|4477.9|28
1588877100000|2020-05-07 18:45:00|4480.6|4478.6|4483.9|4481.9|4484.1|4482.1|4477.6|4475.6|44
1588877400000|2020-05-07 18:50:00|4484.1|4482.1|4481.9|4479.9|4484.4|4482.4|4479.1|4477.1|67
1588877700000|2020-05-07 18:55:00|4481.6|4479.6|4481.9|4479.9|4482.6|4480.6|4478.9|4476.9|24
1588878000000|2020-05-07 19:00:00|4481.6|4479.6|4481.9|4479.9|4482.9|4480.9|4475.9|4473.9|125
1588878300000|2020-05-07 19:05:00|4481.6|4479.6|4488.6|4486.6|4488.6|4486.6|4480.9|4478.9|107
1588878600000|2020-05-07 19:10:00|4488.4|4486.4|4484.4|4482.4|4489.9|4487.9|4483.6|4481.6|88
1588878900000|2020-05-07 19:15:00|4484.6|4482.6|4481.9|4479.9|4485.1|4483.1|4477.6|4475.6|179
1588879200000|2020-05-07 19:20:00|4481.6|4479.6|4484.1|4482.1|4486.1|4484.1|4480.1|4478.1|123
1588879500000|2020-05-07 19:25:00|4484.4|4482.4|4486.4|4484.4|4487.6|4485.6|4483.4|4481.4|45
1588879800000|2020-05-07 19:30:00|4485.9|4483.9|4484.1|4482.1|4487.1|4485.1|4479.6|4477.6|96
1588880100000|2020-05-07 19:35:00|4483.9|4481.9|4481.6|4479.6|4485.6|4483.6|4479.9|4477.9|54
1588880400000|2020-05-07 19:40:00|4481.4|4479.4|4481.1|4479.1|4483.1|4481.1|4478.6|4476.6|75
1588880700000|2020-05-07 19:45:00|4481.4|4479.4|4476.9|4474.9|4484.4|4482.4|4474.9|4472.9|137
1588881000000|2020-05-07 19:50:00|4476.6|4474.6|4485.1|4483.1|4486.6|4484.6|4476.6|4474.6|165
1588881300000|2020-05-07 19:55:00|4484.9|4482.9|4486.6|4484.6|4487.6|4485.6|4480.6|4478.6|172
1588881600000|2020-05-07 20:00:00|4485.4|4483.4|4494.4|4490.4|4495|4491|4485.4|4483.4|0
1588881900000|2020-05-07 20:05:00|4494.5|4490.5|4494.4|4490.4|4499.2|4495.2|4494.1|4490.1|0
1588882200000|2020-05-07 20:10:00|4494.1|4490.1|4497.6|4493.6|4498.1|4494.1|4493|4489|0
1588882500000|2020-05-07 20:15:00|4497.4|4493.4|4497.3|4493.3|4497.8|4493.8|4496.9|4492.9|0
1588882800000|2020-05-07 20:20:00|4497.5|4493.5|4497.8|4493.8|4497.9|4493.9|4497.5|4493.5|0
1588883100000|2020-05-07 20:25:00|4497.9|4493.9|4497.2|4493.2|4497.9|4493.9|4496.7|4492.7|0
1588883400000|2020-05-07 20:30:00|4497.3|4493.3|4499.5|4495.5|4503.6|4499.6|4497|4493|0
1588883700000|2020-05-07 20:35:00|4499.1|4495.1|4500.5|4496.5|4501.9|4497.9|4499.1|4495.1|0
1588884000000|2020-05-07 20:40:00|4500.4|4496.4|4499.9|4495.9|4501.3|4497.3|4499.4|4495.4|0
1588884300000|2020-05-07 20:45:00|4500|4496|4500|4496|4500.8|4496.8|4499|4495|0
1588884600000|2020-05-07 20:50:00|4499.7|4495.7|4501.1|4497.1|4501.4|4497.4|4499.3|4495.3|0
1588884900000|2020-05-07 20:55:00|4500.7|4496.7|4501|4497|4502.1|4498.1|4500.7|4496.7|0
1588885200000|2020-05-07 21:00:00|4500.9|4496.9|4500.5|4496.5|4501.3|4497.3|4500.5|4496.5|0
1588885500000|2020-05-07 21:05:00|4500.6|4496.6|4500.2|4496.2|4500.6|4496.6|4500|4496|0
1588885800000|2020-05-07 21:10:00|4500.1|4496.1|4500.1|4496.1|4500.2|4496.2|4499.9|4495.9|0
1588886100000|2020-05-07 21:15:00|4499.8|4495.8|4500.1|4496.1|4500.2|4496.2|4499.8|4495.8|0
1588886400000|2020-05-07 21:20:00|4499.9|4495.9|4500.1|4496.1|4500.1|4496.1|4499.7|4495.7|0
1588886700000|2020-05-07 21:25:00|4500.2|4496.2|4499.7|4495.7|4500.2|4496.2|4499.6|4495.6|0
1588887000000|2020-05-07 21:30:00|4499.8|4495.8|4499.8|4495.8|4499.8|4495.8|4499.7|4495.7|0
1588887300000|2020-05-07 21:35:00|4499.9|4495.9|4500.2|4496.2|4500.3|4496.3|4499.9|4495.9|0
1588887600000|2020-05-07 21:40:00|4500|4496|4500.1|4496.1|4500.2|4496.2|4499.5|4495.5|0
1588887900000|2020-05-07 21:45:00|4500|4496|4499.9|4495.9|4500.1|4496.1|4499.9|4495.9|0
1588888200000|2020-05-07 21:50:00|4499.5|4495.5|4499.9|4495.9|4500|4496|4499.5|4495.5|0
1588888500000|2020-05-07 21:55:00|4500|4496|4499.9|4495.9|4501|4497|4499.9|4495.9|0
1588888800000|2020-05-07 22:00:00|4499.7|4495.7|4500.2|4496.2|4501.6|4497.6|4497.4|4493.4|0
1588889100000|2020-05-07 22:05:00|4500.3|4496.3|4499.5|4495.5|4501.1|4497.1|4498.1|4494.1|0
1588889400000|2020-05-07 22:10:00|4499.2|4495.2|4499|4495|4499.7|4495.7|4498.1|4494.1|0
1588889700000|2020-05-07 22:15:00|4499.1|4495.1|4499.9|4495.9|4500.9|4496.9|4499|4495|0
1588890000000|2020-05-07 22:20:00|4499.8|4495.8|4504|4500|4504|4500|4499.5|4495.5|0
1588890300000|2020-05-07 22:25:00|4503.9|4499.9|4508.1|4504.1|4508.1|4504.1|4502.6|4498.6|0
1588890600000|2020-05-07 22:30:00|4508.2|4504.2|4514.4|4510.4|4514.4|4510.4|4506.3|4502.3|0
1588890900000|2020-05-07 22:35:00|4514.3|4510.3|4514.3|4510.3|4515.1|4511.1|4512.2|4508.2|0
1588891200000|2020-05-07 22:40:00|4514.2|4510.2|4513.6|4509.6|4514.3|4510.3|4512.5|4508.5|0
1588891500000|2020-05-07 22:45:00|4513.9|4509.9|4512.9|4508.9|4514.7|4510.7|4512.2|4508.2|0
1588891800000|2020-05-07 22:50:00|4512.5|4508.5|4513.1|4509.1|4513.5|4509.5|4512.4|4508.4|0
1588892100000|2020-05-07 22:55:00|4513|4509|4514.5|4510.5|4514.5|4510.5|4512.8|4508.8|0
1588892400000|2020-05-07 23:00:00|4514.7|4510.7|4513.8|4509.8|4516.6|4512.6|4513.5|4509.5|0
1588892700000|2020-05-07 23:05:00|4513.9|4509.9|4515.2|4511.2|4515.9|4511.9|4513.9|4509.9|0
1588893000000|2020-05-07 23:10:00|4515.1|4511.1|4514.5|4510.5|4515.6|4511.6|4513.7|4509.7|0
1588893300000|2020-05-07 23:15:00|4514.7|4510.7|4507.2|4504.2|4514.7|4510.7|4506|4503|0
1588893600000|2020-05-07 23:20:00|4506.9|4503.9|4505|4502|4506.9|4503.9|4504.5|4501.5|0
1588893900000|2020-05-07 23:25:00|4504.9|4501.9|4503.1|4500.1|4505.3|4502.3|4502.8|4499.8|0
1588894200000|2020-05-07 23:30:00|4503.2|4500.2|4505|4502|4505.3|4502.3|4502.8|4499.8|0
1588894500000|2020-05-07 23:35:00|4505.3|4502.3|4503.3|4500.3|4506.7|4503.7|4503.3|4500.3|0
1588894800000|2020-05-07 23:40:00|4503.6|4500.6|4505.4|4502.4|4505.5|4502.5|4503.6|4500.6|0
1588895100000|2020-05-07 23:45:00|4505.7|4502.7|4504.7|4501.7|4505.7|4502.7|4503.3|4500.3|0
1588895400000|2020-05-07 23:50:00|4504.8|4501.8|4508.9|4505.9|4508.9|4505.9|4504.3|4501.3|0
1588895700000|2020-05-07 23:55:00|4508.8|4505.8|4516|4513|4516.2|4513.2|4507.9|4504.9|0
1588896000000|2020-05-08 00:00:00|4516.3|4513.3|4522.9|4519.9|4524.2|4521.2|4516.3|4513.3|0
1588896300000|2020-05-08 00:05:00|4523|4520|4518.5|4515.5|4523.4|4520.4|4516.9|4513.9|0
1588896600000|2020-05-08 00:10:00|4518.4|4515.4|4513.8|4510.8|4518.5|4515.5|4513.4|4510.4|0
1588896900000|2020-05-08 00:15:00|4513.7|4510.7|4524.1|4521.1|4524.8|4521.8|4513.4|4510.4|0
1588897200000|2020-05-08 00:20:00|4523.5|4520.5|4527.1|4524.1|4527.1|4524.1|4521.1|4518.1|0
1588897500000|2020-05-08 00:25:00|4527.2|4524.2|4523|4520|4528.7|4525.7|4522.9|4519.9|0
1588897800000|2020-05-08 00:30:00|4523.1|4520.1|4527.4|4524.4|4528.9|4525.9|4523|4520|0
1588898100000|2020-05-08 00:35:00|4527.5|4524.5|4535.6|4532.6|4535.6|4532.6|4527.5|4524.5|0
1588898400000|2020-05-08 00:40:00|4535.7|4532.7|4533.9|4530.9|4535.8|4532.8|4532.3|4529.3|0
1588898700000|2020-05-08 00:45:00|4533.7|4530.7|4535.6|4532.6|4535.6|4532.6|4532.3|4529.3|0
1588899000000|2020-05-08 00:50:00|4535.7|4532.7|4535.5|4532.5|4541.2|4538.2|4535.5|4532.5|0
1588899300000|2020-05-08 00:55:00|4535.6|4532.6|4538.7|4535.7|4541.5|4538.5|4535.6|4532.6|0
1588899600000|2020-05-08 01:00:00|4538.8|4535.8|4535.4|4532.4|4540.2|4537.2|4535.4|4532.4|0
1588899900000|2020-05-08 01:05:00|4535.5|4532.5|4540.1|4537.1|4541.6|4538.6|4535.4|4532.4|0
1588900200000|2020-05-08 01:10:00|4540|4537|4532.8|4529.8|4540|4537|4532.7|4529.7|0
1588900500000|2020-05-08 01:15:00|4532.5|4529.5|4532.6|4529.6|4535.6|4532.6|4529.7|4526.7|0
1588900800000|2020-05-08 01:20:00|4531.9|4528.9|4534.2|4531.2|4534.3|4531.3|4531.1|4528.1|0
1588901100000|2020-05-08 01:25:00|4533.7|4530.7|4535.7|4532.7|4537.3|4534.3|4532.8|4529.8|0
1588901400000|2020-05-08 01:30:00|4535.8|4532.8|4529.8|4526.8|4535.8|4532.8|4528.3|4525.3|0
1588901700000|2020-05-08 01:35:00|4529.5|4526.5|4531.3|4528.3|4531.5|4528.5|4528.4|4525.4|0
1588902000000|2020-05-08 01:40:00|4531.1|4528.1|4531.5|4528.5|4533|4530|4529.9|4526.9|0
1588902300000|2020-05-08 01:45:00|4531.6|4528.6|4536.1|4533.1|4536.1|4533.1|4530.1|4527.1|0
1588902600000|2020-05-08 01:50:00|4535.8|4532.8|4535.9|4532.9|4536.1|4533.1|4531.6|4528.6|0
1588902900000|2020-05-08 01:55:00|4535.8|4532.8|4531.3|4528.3|4535.9|4532.9|4531.3|4528.3|0
1588903200000|2020-05-08 02:00:00|4531.4|4528.4|4531.4|4528.4|4532.9|4529.9|4529.8|4526.8|0
1588903500000|2020-05-08 02:05:00|4531.5|4528.5|4532.1|4529.1|4534.5|4531.5|4531.4|4528.4|0
1588903800000|2020-05-08 02:10:00|4531.9|4528.9|4532.1|4529.1|4534.4|4531.4|4531.3|4528.3|0
1588904100000|2020-05-08 02:15:00|4532.4|4529.4|4536|4533|4536.8|4533.8|4532.4|4529.4|0
1588904400000|2020-05-08 02:20:00|4536.5|4533.5|4541.2|4538.2|4541.2|4538.2|4533.1|4530.1|0
1588904700000|2020-05-08 02:25:00|4540.6|4537.6|4545.7|4542.7|4545.7|4542.7|4539.8|4536.8|0
1588905000000|2020-05-08 02:30:00|4545.8|4542.8|4545.2|4542.2|4545.8|4542.8|4542.1|4539.1|0
1588905300000|2020-05-08 02:35:00|4545.1|4542.1|4548.2|4545.2|4548.3|4545.3|4545.1|4542.1|0
1588905600000|2020-05-08 02:40:00|4548.1|4545.1|4548.2|4545.2|4549.6|4546.6|4546.5|4543.5|0
1588905900000|2020-05-08 02:45:00|4548.1|4545.1|4552.8|4549.8|4552.9|4549.9|4548.1|4545.1|0
1588906200000|2020-05-08 02:50:00|4552.7|4549.7|4551.6|4548.6|4552.7|4549.7|4551.4|4548.4|0
1588906500000|2020-05-08 02:55:00|4551.7|4548.7|4550.7|4547.7|4553.1|4550.1|4550|4547|0
1588906800000|2020-05-08 03:00:00|4551|4548|4551.6|4548.6|4551.6|4548.6|4550.7|4547.7|0
1588907100000|2020-05-08 03:05:00|4551.7|4548.7|4551.7|4548.7|4553.2|4550.2|4551.6|4548.6|0
1588907400000|2020-05-08 03:10:00|4551.6|4548.6|4550.1|4547.1|4551.7|4548.7|4550|4547|0
1588907700000|2020-05-08 03:15:00|4550|4547|4547|4544|4550|4547|4547|4544|0
1588908000000|2020-05-08 03:20:00|4547.1|4544.1|4548.4|4545.4|4549.8|4546.8|4547|4544|0
1588908300000|2020-05-08 03:25:00|4548.3|4545.3|4548.3|4545.3|4548.4|4545.4|4548.3|4545.3|0
1588908600000|2020-05-08 03:30:00|4548.4|4545.4|4548.2|4545.2|4548.4|4545.4|4546.8|4543.8|0
1588908900000|2020-05-08 03:35:00|4547.5|4544.5|4549.8|4546.8|4549.9|4546.9|4547.5|4544.5|0
1588909200000|2020-05-08 03:40:00|4549.7|4546.7|4547.1|4544.1|4549.7|4546.7|4545.3|4542.3|0
1588909500000|2020-05-08 03:45:00|4547|4544|4548.5|4545.5|4548.6|4545.6|4547|4544|0
1588909800000|2020-05-08 03:50:00|4548|4545|4550.1|4547.1|4550.2|4547.2|4547.1|4544.1|0
1588910100000|2020-05-08 03:55:00|4550.2|4547.2|4548.7|4545.7|4550.2|4547.2|4547.3|4544.3|0
1588910400000|2020-05-08 04:00:00|4548.8|4545.8|4548.8|4545.8|4550.3|4547.3|4547.3|4544.3|0
1588910700000|2020-05-08 04:05:00|4549.4|4546.4|4550.6|4547.6|4551.8|4548.8|4548.8|4545.8|0
1588911000000|2020-05-08 04:10:00|4550.1|4547.1|4549.3|4546.3|4552.2|4549.2|4547.5|4544.5|0
1588911300000|2020-05-08 04:15:00|4549.4|4546.4|4552|4549|4552|4549|4548.7|4545.7|0
1588911600000|2020-05-08 04:20:00|4551.9|4548.9|4550.3|4547.3|4553.4|4550.4|4550.3|4547.3|0
1588911900000|2020-05-08 04:25:00|4550.4|4547.4|4550.4|4547.4|4552|4549|4550.4|4547.4|0
1588912200000|2020-05-08 04:30:00|4549.9|4546.9|4550.5|4547.5|4552|4549|4548.9|4545.9|0
1588912500000|2020-05-08 04:35:00|4551.1|4548.1|4552|4549|4552.1|4549.1|4551.1|4548.1|0
1588912800000|2020-05-08 04:40:00|4551.9|4548.9|4550.6|4547.6|4552|4549|4550.5|4547.5|0
1588913100000|2020-05-08 04:45:00|4550.7|4547.7|4549.2|4546.2|4550.7|4547.7|4549.1|4546.1|0
1588913400000|2020-05-08 04:50:00|4549.3|4546.3|4549.4|4546.4|4550.7|4547.7|4549.2|4546.2|0
1588913700000|2020-05-08 04:55:00|4549.3|4546.3|4549.3|4546.3|4549.3|4546.3|4547.8|4544.8|0
1588914000000|2020-05-08 05:00:00|4549.6|4546.6|4551.2|4548.2|4554.1|4551.1|4549.6|4546.6|0
1588914300000|2020-05-08 05:05:00|4551.3|4548.3|4552.6|4549.6|4554.1|4551.1|4549.8|4546.8|0
1588914600000|2020-05-08 05:10:00|4552.7|4549.7|4554|4551|4554|4551|4552.6|4549.6|0
1588914900000|2020-05-08 05:15:00|4553.9|4550.9|4555.5|4552.5|4555.6|4552.6|4552.5|4549.5|0
1588915200000|2020-05-08 05:20:00|4556.1|4553.1|4557.2|4554.2|4558.6|4555.6|4556.1|4553.1|0
1588915500000|2020-05-08 05:25:00|4556.9|4553.9|4555.1|4552.1|4558.2|4555.2|4555.1|4552.1|0
1588915800000|2020-05-08 05:30:00|4555|4552|4552|4549|4555.1|4552.1|4551.9|4548.9|0
1588916100000|2020-05-08 05:35:00|4552.1|4549.1|4551.1|4548.1|4553.5|4550.5|4551.1|4548.1|0
1588916400000|2020-05-08 05:40:00|4551.3|4548.3|4553.4|4550.4|4557.8|4554.8|4551.3|4548.3|0
1588916700000|2020-05-08 05:45:00|4553.7|4550.7|4556.1|4553.1|4557.7|4554.7|4551.9|4548.9|0
1588917000000|2020-05-08 05:50:00|4556.2|4553.2|4554.9|4551.9|4559|4556|4554.9|4551.9|0
1588917300000|2020-05-08 05:55:00|4554.4|4551.4|4556.4|4553.4|4556.4|4553.4|4553.5|4550.5|0
1588917600000|2020-05-08 06:00:00|4556.7|4553.7|4545.6|4543.6|4557.2|4553.7|4544.1|4542.1|238
1588917900000|2020-05-08 06:05:00|4545.9|4543.9|4540.1|4538.1|4546.1|4544.1|4538.1|4536.1|85
1588918200000|2020-05-08 06:10:00|4539.9|4537.9|4544.6|4542.6|4545.1|4543.1|4536.1|4534.1|83
1588918500000|2020-05-08 06:15:00|4545.1|4543.1|4548.1|4546.1|4548.4|4546.4|4543.1|4541.1|83
1588918800000|2020-05-08 06:20:00|4548.4|4546.4|4545.1|4543.1|4550.9|4548.9|4545.1|4543.1|84
1588919100000|2020-05-08 06:25:00|4544.9|4542.9|4542.6|4540.6|4546.1|4544.1|4542.4|4540.4|99
1588919400000|2020-05-08 06:30:00|4542.4|4540.4|4538.9|4536.9|4543.1|4541.1|4538.1|4536.1|54
1588919700000|2020-05-08 06:35:00|4539.1|4537.1|4539.1|4537.1|4540.4|4538.4|4538.4|4536.4|38
1588920000000|2020-05-08 06:40:00|4539.4|4537.4|4544.1|4542.1|4544.6|4542.6|4539.4|4537.4|30
1588920300000|2020-05-08 06:45:00|4543.9|4541.9|4544.9|4542.9|4545.6|4543.6|4542.6|4540.6|75
1588920600000|2020-05-08 06:50:00|4545.4|4543.4|4540.6|4538.6|4547.9|4545.9|4540.4|4538.4|172
1588920900000|2020-05-08 06:55:00|4540.9|4538.9|4538.9|4536.9|4545.9|4543.9|4538.9|4536.9|237
1588921200000|2020-05-08 07:00:00|4540.4|4539.4|4543.4|4542.4|4546.4|4545.4|4536.4|4535.4|798
1588921500000|2020-05-08 07:05:00|4543.6|4542.6|4543.1|4542.1|4549.9|4548.9|4541.1|4540.1|309
1588921800000|2020-05-08 07:10:00|4543.4|4542.4|4545.6|4544.6|4549.4|4548.4|4542.9|4541.9|267
1588922100000|2020-05-08 07:15:00|4545.4|4544.4|4544.4|4543.4|4546.4|4545.4|4540.6|4539.6|155
1588922400000|2020-05-08 07:20:00|4544.1|4543.1|4539.4|4538.4|4544.1|4543.1|4539.4|4538.4|179
1588922700000|2020-05-08 07:25:00|4540.1|4539.1|4539.6|4538.6|4541.6|4540.6|4537.9|4536.9|185
1588923000000|2020-05-08 07:30:00|4539.4|4538.4|4525.6|4524.6|4539.4|4538.4|4525.4|4524.4|308
1588923300000|2020-05-08 07:35:00|4526.1|4525.1|4529.9|4528.9|4530.4|4529.4|4524.1|4523.1|233
1588923600000|2020-05-08 07:40:00|4529.2|4528.2|4525.9|4524.9|4529.4|4528.4|4524.2|4523.2|304
1588923900000|2020-05-08 07:45:00|4526.2|4525.2|4529.4|4528.4|4530.2|4529.2|4522.7|4521.7|99
1588924200000|2020-05-08 07:50:00|4529.7|4528.7|4527.9|4526.9|4529.9|4528.9|4526.2|4525.2|88
1588924500000|2020-05-08 07:55:00|4527.7|4526.7|4527.4|4526.4|4528.2|4527.2|4524.9|4523.9|54
1588924800000|2020-05-08 08:00:00|4527.2|4526.2|4529.4|4528.4|4530.9|4529.9|4524.9|4523.9|162
1588925100000|2020-05-08 08:05:00|4529.7|4528.7|4529.9|4528.9|4531.9|4530.9|4527.9|4526.9|72
1588925400000|2020-05-08 08:10:00|4529.7|4528.7|4527.9|4526.9|4530.4|4529.4|4527.4|4526.4|118
1588925700000|2020-05-08 08:15:00|4527.7|4526.7|4528.4|4527.4|4530.9|4529.9|4526.4|4525.4|224
1588926000000|2020-05-08 08:20:00|4528.2|4527.2|4528.4|4527.4|4529.2|4528.2|4526.2|4525.2|175
1588926300000|2020-05-08 08:25:00|4528.2|4527.2|4523.2|4522.2|4528.4|4527.4|4522.2|4521.2|725
1588926600000|2020-05-08 08:30:00|4522.9|4521.9|4521.9|4520.9|4526.4|4525.4|4519.9|4518.9|324
1588926900000|2020-05-08 08:35:00|4522.2|4521.2|4523.4|4522.4|4525.2|4524.2|4521.9|4520.9|113
1588927200000|2020-05-08 08:40:00|4523.7|4522.7|4528.9|4527.9|4528.9|4527.9|4523.7|4522.7|251
1588927500000|2020-05-08 08:45:00|4528.7|4527.7|4526.4|4525.4|4528.9|4527.9|4525.4|4524.4|155
1588927800000|2020-05-08 08:50:00|4526.7|4525.7|4530.4|4529.4|4530.7|4529.7|4526.4|4525.4|73
1588928100000|2020-05-08 08:55:00|4530.2|4529.2|4534.9|4533.9|4534.9|4533.9|4529.9|4528.9|62
1588928400000|2020-05-08 09:00:00|4534.7|4533.7|4535.7|4534.7|4537.9|4536.9|4533.4|4532.4|83
1588928700000|2020-05-08 09:05:00|4535.4|4534.4|4538.2|4537.2|4538.2|4537.2|4534.4|4533.4|42
1588929000000|2020-05-08 09:10:00|4537.9|4536.9|4537.9|4536.9|4540.7|4539.7|4536.2|4535.2|77
1588929300000|2020-05-08 09:15:00|4538.2|4537.2|4537.4|4536.4|4539.9|4538.9|4536.4|4535.4|81
1588929600000|2020-05-08 09:20:00|4537.2|4536.2|4533.4|4532.4|4537.4|4536.4|4532.4|4531.4|52
1588929900000|2020-05-08 09:25:00|4532.9|4531.9|4533.2|4532.2|4535.9|4534.9|4532.9|4531.9|38
1588930200000|2020-05-08 09:30:00|4533.4|4532.4|4533.4|4532.4|4534.9|4533.9|4532.2|4531.2|64
1588930500000|2020-05-08 09:35:00|4533.2|4532.2|4535.9|4534.9|4537.7|4536.7|4532.2|4531.2|53
1588930800000|2020-05-08 09:40:00|4536.2|4535.2|4539.7|4538.7|4542.2|4541.2|4535.9|4534.9|119
1588931100000|2020-05-08 09:45:00|4539.9|4538.9|4536.4|4535.4|4540.2|4539.2|4534.9|4533.9|66
1588931400000|2020-05-08 09:50:00|4536.9|4535.9|4536.9|4535.9|4539.7|4538.7|4534.4|4533.4|114
1588931700000|2020-05-08 09:55:00|4536.7|4535.7|4541.9|4540.9|4542.9|4541.9|4536.4|4535.4|104
1588932000000|2020-05-08 10:00:00|4541.7|4540.7|4541.4|4540.4|4541.9|4540.9|4537.9|4536.9|44
1588932300000|2020-05-08 10:05:00|4541.2|4540.2|4542.9|4541.9|4543.4|4542.4|4539.9|4538.9|40
1588932600000|2020-05-08 10:10:00|4542.7|4541.7|4545.4|4544.4|4546.4|4545.4|4541.9|4540.9|38
1588932900000|2020-05-08 10:15:00|4545.2|4544.2|4543.4|4542.4|4546.4|4545.4|4543.4|4542.4|79
1588933200000|2020-05-08 10:20:00|4543.2|4542.2|4544.9|4543.9|4544.9|4543.9|4541.9|4540.9|41
1588933500000|2020-05-08 10:25:00|4544.7|4543.7|4544.4|4543.4|4545.7|4544.7|4543.4|4542.4|76
1588933800000|2020-05-08 10:30:00|4544.2|4543.2|4546.9|4545.9|4549.9|4548.9|4544.2|4543.2|157
1588934100000|2020-05-08 10:35:00|4547.2|4546.2|4544.7|4543.7|4547.9|4546.9|4544.4|4543.4|29
1588934400000|2020-05-08 10:40:00|4544.9|4543.9|4541.9|4540.9|4544.9|4543.9|4540.4|4539.4|53
1588934700000|2020-05-08 10:45:00|4542.2|4541.2|4539.4|4538.4|4542.4|4541.4|4537.9|4536.9|51
1588935000000|2020-05-08 10:50:00|4539.2|4538.2|4539.9|4538.9|4539.9|4538.9|4536.7|4535.7|31
1588935300000|2020-05-08 10:55:00|4539.7|4538.7|4538.9|4537.9|4541.9|4540.9|4537.9|4536.9|66
1588935600000|2020-05-08 11:00:00|4538.7|4537.7|4536.2|4535.2|4538.7|4537.7|4535.2|4534.2|34
1588935900000|2020-05-08 11:05:00|4536.4|4535.4|4539.9|4538.9|4540.4|4539.4|4535.2|4534.2|48
1588936200000|2020-05-08 11:10:00|4539.7|4538.7|4539.2|4538.2|4540.2|4539.2|4538.4|4537.4|45
1588936500000|2020-05-08 11:15:00|4539.4|4538.4|4540.9|4539.9|4542.4|4541.4|4537.7|4536.7|70
1588936800000|2020-05-08 11:20:00|4541.2|4540.2|4537.4|4536.4|4541.9|4540.9|4537.4|4536.4|404
1588937100000|2020-05-08 11:25:00|4537.7|4536.7|4537.2|4536.2|4539.4|4538.4|4535.2|4534.2|142
1588937400000|2020-05-08 11:30:00|4537.4|4536.4|4536.9|4535.9|4538.4|4537.4|4535.9|4534.9|89
1588937700000|2020-05-08 11:35:00|4536.7|4535.7|4537.4|4536.4|4538.7|4537.7|4535.9|4534.9|28
1588938000000|2020-05-08 11:40:00|4537.6|4536.6|4540.4|4539.4|4540.6|4539.6|4537.6|4536.6|83
1588938300000|2020-05-08 11:45:00|4540.1|4539.1|4541.1|4540.1|4541.4|4540.4|4538.6|4537.6|101
1588938600000|2020-05-08 11:50:00|4541.4|4540.4|4542.6|4541.6|4543.1|4542.1|4539.6|4538.6|160
1588938900000|2020-05-08 11:55:00|4542.4|4541.4|4543.6|4542.6|4546.1|4545.1|4542.4|4541.4|46
1588939200000|2020-05-08 12:00:00|4543.9|4542.9|4542.6|4541.6|4544.4|4543.4|4538.6|4537.6|88
1588939500000|2020-05-08 12:05:00|4542.4|4541.4|4545.1|4544.1|4546.1|4545.1|4541.1|4540.1|152
1588939800000|2020-05-08 12:10:00|4544.9|4543.9|4540.6|4539.6|4545.9|4544.9|4540.1|4539.1|628
1588940100000|2020-05-08 12:15:00|4540.9|4539.9|4538.1|4537.1|4541.6|4540.6|4537.1|4536.1|85
1588940400000|2020-05-08 12:20:00|4538.4|4537.4|4540.1|4539.1|4548.1|4547.1|4536.1|4535.1|340
1588940700000|2020-05-08 12:25:00|4540.4|4539.4|4545.9|4544.9|4545.9|4544.9|4533.9|4532.9|443
1588941000000|2020-05-08 12:30:00|4544.9|4543.9|4543.9|4542.9|4558.1|4557.1|4542.6|4541.6|938
1588941300000|2020-05-08 12:35:00|4543.6|4542.6|4557.1|4556.1|4557.6|4556.6|4542.9|4541.9|233
1588941600000|2020-05-08 12:40:00|4556.9|4555.9|4556.1|4555.1|4559.9|4558.9|4553.4|4552.4|191
1588941900000|2020-05-08 12:45:00|4556.4|4555.4|4548.1|4547.1|4562.1|4561.1|4548.1|4547.1|367
1588942200000|2020-05-08 12:50:00|4548.4|4547.4|4552.9|4551.9|4555.1|4554.1|4548.4|4547.4|79
1588942500000|2020-05-08 12:55:00|4553.1|4552.1|4548.1|4547.1|4554.4|4553.4|4547.6|4546.6|93
1588942800000|2020-05-08 13:00:00|4547.9|4546.9|4554.1|4553.1|4557.6|4556.6|4547.1|4546.1|128
1588943100000|2020-05-08 13:05:00|4554.4|4553.4|4552.6|4551.6|4557.4|4556.4|4549.6|4548.6|61
1588943400000|2020-05-08 13:10:00|4552.4|4551.4|4544.6|4543.6|4552.4|4551.4|4542.1|4541.1|253
1588943700000|2020-05-08 13:15:00|4544.9|4543.9|4547.9|4546.9|4549.4|4548.4|4544.6|4543.6|278
1588944000000|2020-05-08 13:20:00|4547.6|4546.6|4544.1|4543.1|4547.9|4546.9|4541.4|4540.4|98
1588944300000|2020-05-08 13:25:00|4544.4|4543.4|4541.1|4540.1|4547.1|4546.1|4540.9|4539.9|174
1588944600000|2020-05-08 13:30:00|4541.4|4540.4|4540.1|4539.1|4546.4|4545.4|4536.9|4535.9|498
1588944900000|2020-05-08 13:35:00|4539.6|4538.6|4534.1|4533.1|4539.6|4538.6|4531.1|4530.1|346
1588945200000|2020-05-08 13:40:00|4533.9|4532.9|4532.1|4531.1|4535.9|4534.9|4530.9|4529.9|173
1588945500000|2020-05-08 13:45:00|4532.4|4531.4|4536.9|4535.9|4539.9|4538.9|4532.4|4531.4|127
1588945800000|2020-05-08 13:50:00|4537.1|4536.1|4535.1|4534.1|4541.1|4540.1|4534.1|4533.1|81
1588946100000|2020-05-08 13:55:00|4535.4|4534.4|4539.6|4538.6|4541.1|4540.1|4534.4|4533.4|95
1588946400000|2020-05-08 14:00:00|4539.9|4538.9|4547.6|4546.6|4548.6|4547.6|4539.9|4538.9|404
1588946700000|2020-05-08 14:05:00|4547.4|4546.4|4546.6|4545.6|4552.4|4551.4|4545.9|4544.9|215
1588947000000|2020-05-08 14:10:00|4546.2|4545.2|4546.7|4545.7|4548.5|4547.5|4544.5|4543.5|274
1588947300000|2020-05-08 14:15:00|4546.5|4545.5|4546.2|4545.2|4548.2|4547.2|4543|4542|250
1588947600000|2020-05-08 14:20:00|4546.5|4545.5|4541.2|4540.2|4546.7|4545.7|4539.7|4538.7|127
1588947900000|2020-05-08 14:25:00|4541.5|4540.5|4538.2|4537.2|4543|4542|4537.7|4536.7|135
1588948200000|2020-05-08 14:30:00|4538|4537|4544.2|4543.2|4545|4544|4536.7|4535.7|498
1588948500000|2020-05-08 14:35:00|4544.5|4543.5|4546.7|4545.7|4549|4548|4543.7|4542.7|2159
1588948800000|2020-05-08 14:40:00|4547|4546|4536.5|4535.5|4547.5|4546.5|4534.7|4533.7|229
1588949100000|2020-05-08 14:45:00|4536.2|4535.2|4536.2|4535.2|4538.5|4537.5|4535|4534|183
1588949400000|2020-05-08 14:50:00|4536.7|4535.7|4537.7|4536.7|4541.7|4540.7|4536.2|4535.2|167
1588949700000|2020-05-08 14:55:00|4537.5|4536.5|4538.2|4537.2|4540.2|4539.2|4534.5|4533.5|210
1588950000000|2020-05-08 15:00:00|4538.7|4537.7|4537.2|4536.2|4541.5|4540.5|4533.2|4532.2|313
1588950300000|2020-05-08 15:05:00|4537.5|4536.5|4540.7|4539.7|4541.7|4540.7|4537.2|4536.2|442
1588950600000|2020-05-08 15:10:00|4540.5|4539.5|4541.7|4540.7|4543.7|4542.7|4539.5|4538.5|228
1588950900000|2020-05-08 15:15:00|4542|4541|4544|4543|4545|4544|4540.5|4539.5|333
1588951200000|2020-05-08 15:20:00|4543.5|4542.5|4546.2|4545.2|4546.5|4545.5|4543.5|4542.5|311
1588951500000|2020-05-08 15:25:00|4546.5|4545.5|4549.7|4548.7|4551.2|4550.2|4545.7|4544.7|546
1588951800000|2020-05-08 15:30:00|4544.1|4542.1|4544.1|4542.1|4550.6|4548.6|4543.4|4541.4|1494
1588952100000|2020-05-08 15:35:00|4545.4|4543.4|4536.9|4534.9|4545.9|4543.9|4535.9|4533.9|1176
1588952400000|2020-05-08 15:40:00|4537.1|4535.1|4539.1|4537.1|4539.6|4537.6|4534.1|4532.1|429
1588952700000|2020-05-08 15:45:00|4538.9|4536.9|4537.6|4535.6|4539.6|4537.6|4536.6|4534.6|78
1588953000000|2020-05-08 15:50:00|4537.9|4535.9|4537.4|4535.4|4537.9|4535.9|4534.4|4532.4|47
1588953300000|2020-05-08 15:55:00|4537.6|4535.6|4538.6|4536.6|4540.4|4538.4|4535.6|4533.6|80
1588953600000|2020-05-08 16:00:00|4538.9|4536.9|4539.4|4537.4|4540.9|4538.9|4538.1|4536.1|43
1588953900000|2020-05-08 16:05:00|4539.6|4537.6|4538.1|4536.1|4541.1|4539.1|4538.1|4536.1|62
1588954200000|2020-05-08 16:10:00|4537.9|4535.9|4537.6|4535.6|4538.6|4536.6|4537.1|4535.1|36
1588954500000|2020-05-08 16:15:00|4537.4|4535.4|4536.4|4534.4|4538.1|4536.1|4535.9|4533.9|130
1588954800000|2020-05-08 16:20:00|4536.1|4534.1|4537.6|4535.6|4537.9|4535.9|4536.1|4534.1|18
1588955100000|2020-05-08 16:25:00|4537.4|4535.4|4537.9|4535.9|4538.4|4536.4|4534.9|4532.9|105
1588955400000|2020-05-08 16:30:00|4538.1|4536.1|4538.6|4536.6|4539.6|4537.6|4537.9|4535.9|26
1588955700000|2020-05-08 16:35:00|4538.9|4536.9|4541.6|4539.6|4541.6|4539.6|4538.6|4536.6|18
1588956000000|2020-05-08 16:40:00|4541.9|4539.9|4541.6|4539.6|4543.1|4541.1|4541.6|4539.6|28
1588956300000|2020-05-08 16:45:00|4541.4|4539.4|4539.6|4537.6|4543.1|4541.1|4539.6|4537.6|5
1588956600000|2020-05-08 16:50:00|4539.9|4537.9|4541.4|4539.4|4542.1|4540.1|4539.6|4537.6|22
1588956900000|2020-05-08 16:55:00|4541.1|4539.1|4541.1|4539.1|4541.9|4539.9|4540.6|4538.6|5
1588957200000|2020-05-08 17:00:00|4541.4|4539.4|4541.6|4539.6|4541.6|4539.6|4540.6|4538.6|33
1588957500000|2020-05-08 17:05:00|4541.4|4539.4|4536.6|4534.6|4541.4|4539.4|4535.6|4533.6|56
1588957800000|2020-05-08 17:10:00|4536.4|4534.4|4535.6|4533.6|4536.4|4534.4|4533.9|4531.9|166
1588958100000|2020-05-08 17:15:00|4535.9|4533.9|4533.6|4531.6|4535.9|4533.9|4532.6|4530.6|78
1588958400000|2020-05-08 17:20:00|4533.9|4531.9|4536.1|4534.1|4540.1|4538.1|4533.4|4531.4|222
1588958700000|2020-05-08 17:25:00|4536.4|4534.4|4535.1|4533.1|4537.6|4535.6|4533.9|4531.9|81
1588959000000|2020-05-08 17:30:00|4535.4|4533.4|4536.9|4534.9|4536.9|4534.9|4534.4|4532.4|27
1588959300000|2020-05-08 17:35:00|4537.1|4535.1|4535.1|4533.1|4537.9|4535.9|4534.1|4532.1|36
1588959600000|2020-05-08 17:40:00|4535.4|4533.4|4533.1|4531.1|4535.6|4533.6|4531.9|4529.9|8
1588959900000|2020-05-08 17:45:00|4533.4|4531.4|4531.1|4529.1|4533.6|4531.6|4529.4|4527.4|75
1588960200000|2020-05-08 17:50:00|4531.4|4529.4|4531.6|4529.6|4535.1|4533.1|4531.1|4529.1|34
1588960500000|2020-05-08 17:55:00|4531.9|4529.9|4531.9|4529.9|4533.4|4531.4|4530.1|4528.1|24
1588960800000|2020-05-08 18:00:00|4531.6|4529.6|4530.1|4528.1|4533.6|4531.6|4529.9|4527.9|50
1588961100000|2020-05-08 18:05:00|4530.4|4528.4|4532.4|4530.4|4533.6|4531.6|4530.4|4528.4|71
1588961400000|2020-05-08 18:10:00|4532.1|4530.1|4536.6|4534.6|4536.6|4534.6|4531.6|4529.6|17
1588961700000|2020-05-08 18:15:00|4536.9|4534.9|4535.9|4533.9|4537.6|4535.6|4535.6|4533.6|31
1588962000000|2020-05-08 18:20:00|4536.6|4534.6|4537.4|4535.4|4537.6|4535.6|4535.6|4533.6|19
1588962300000|2020-05-08 18:25:00|4537.6|4535.6|4536.6|4534.6|4538.4|4536.4|4535.1|4533.1|8
1588962600000|2020-05-08 18:30:00|4536.9|4534.9|4537.6|4535.6|4538.4|4536.4|4535.6|4533.6|45
1588962900000|2020-05-08 18:35:00|4538.4|4536.4|4535.4|4533.4|4538.6|4536.6|4534.1|4532.1|45
1588963200000|2020-05-08 18:40:00|4535.6|4533.6|4538.4|4536.4|4538.6|4536.6|4535.4|4533.4|16
1588963500000|2020-05-08 18:45:00|4538.6|4536.6|4541.1|4539.1|4541.1|4539.1|4537.4|4535.4|8
1588963800000|2020-05-08 18:50:00|4540.9|4538.9|4539.6|4537.6|4541.6|4539.6|4539.1|4537.1|19
1588964100000|2020-05-08 18:55:00|4539.9|4537.9|4539.1|4537.1|4541.1|4539.1|4537.9|4535.9|142
1588964400000|2020-05-08 19:00:00|4539.4|4537.4|4539.9|4537.9|4540.6|4538.6|4538.1|4536.1|209
1588964700000|2020-05-08 19:05:00|4539.6|4537.6|4537.6|4535.6|4539.9|4537.9|4537.1|4535.1|150
1588965000000|2020-05-08 19:10:00|4537.4|4535.4|4535.9|4533.9|4537.9|4535.9|4534.4|4532.4|50
1588965300000|2020-05-08 19:15:00|4535.6|4533.6|4536.9|4534.9|4536.9|4534.9|4534.1|4532.1|18
1588965600000|2020-05-08 19:20:00|4536.6|4534.6|4537.1|4535.1|4537.9|4535.9|4536.1|4534.1|170
1588965900000|2020-05-08 19:25:00|4536.9|4534.9|4537.9|4535.9|4537.9|4535.9|4536.1|4534.1|48
1588966200000|2020-05-08 19:30:00|4537.6|4535.6|4540.6|4538.6|4542.1|4540.1|4536.6|4534.6|226
1588966500000|2020-05-08 19:35:00|4539.6|4537.6|4540.9|4538.9|4541.9|4539.9|4538.6|4536.6|43
1588966800000|2020-05-08 19:40:00|4541.1|4539.1|4541.9|4539.9|4542.4|4540.4|4540.1|4538.1|297
1588967100000|2020-05-08 19:45:00|4542.1|4540.1|4543.4|4541.4|4543.9|4541.9|4539.9|4537.9|261
1588967400000|2020-05-08 19:50:00|4543.6|4541.6|4545.1|4543.1|4545.4|4543.4|4541.1|4539.1|478
1588967700000|2020-05-08 19:55:00|4544.9|4542.9|4546.4|4544.4|4546.9|4544.9|4541.9|4539.9|248
1588968000000|2020-05-08 20:00:00|4547.9|4543.9|4552.6|4548.6|4554.1|4550.1|4546.9|4542.9|0
1588968300000|2020-05-08 20:05:00|4552.5|4548.5|4554.6|4550.6|4554.9|4550.9|4552.1|4548.1|0
1588968600000|2020-05-08 20:10:00|4554.5|4550.5|4555.8|4551.8|4557.9|4553.9|4553.9|4549.9|0
1588968900000|2020-05-08 20:15:00|4556|4552|4555.5|4551.5|4556|4552|4555.2|4551.2|0
1588969200000|2020-05-08 20:20:00|4555.4|4551.4|4554.9|4550.9|4555.5|4551.5|4554.6|4550.6|0
1588969500000|2020-05-08 20:25:00|4554.8|4550.8|4554.6|4550.6|4554.9|4550.9|4554.5|4550.5|0
1588969800000|2020-05-08 20:30:00|4554.4|4550.4|4555|4551|4556|4552|4553.6|4549.6|0
1588970100000|2020-05-08 20:35:00|4554.9|4550.9|4555.7|4551.7|4556.1|4552.1|4554.6|4550.6|0
1588970400000|2020-05-08 20:40:00|4555.8|4551.8|4560.2|4556.2|4560.5|4556.5|4555.8|4551.8|0
1588970700000|2020-05-08 20:45:00|4560.3|4556.3|4561.9|4557.9|4562.5|4558.5|4559.5|4555.5|0
1588971000000|2020-05-08 20:50:00|4561.8|4557.8|4562.9|4558.9|4564.9|4560.9|4561.6|4557.6|0
1588971300000|2020-05-08 20:55:00|4563|4559|4562.1|4558.1|4563.2|4559.2|4560.3|4556.3|0
1589148000000|2020-05-10 22:00:00|4549.9|4545.9|4549|4545|4551.2|4547.2|4548.5|4544.5|0
1589148300000|2020-05-10 22:05:00|4549.4|4545.4|4549.3|4545.3|4550.5|4546.5|4547.6|4543.6|0
1589148600000|2020-05-10 22:10:00|4549.4|4545.4|4555.8|4551.8|4557.9|4553.9|4547.8|4543.8|0
1589148900000|2020-05-10 22:15:00|4555.6|4551.6|4555.1|4551.1|4556.8|4552.8|4553.2|4549.2|0
1589149200000|2020-05-10 22:20:00|4555|4551|4560.5|4556.5|4561.4|4557.4|4554.1|4550.1|0
1589149500000|2020-05-10 22:25:00|4560.8|4556.8|4560.3|4556.3|4564.1|4560.1|4559.2|4555.2|0
1589149800000|2020-05-10 22:30:00|4560.6|4556.6|4555.8|4551.8|4562|4558|4555.6|4551.6|0
1589150100000|2020-05-10 22:35:00|4555.7|4551.7|4557.3|4553.3|4559.3|4555.3|4554.2|4550.2|0
1589150400000|2020-05-10 22:40:00|4557.4|4553.4|4557.9|4553.9|4559.3|4555.3|4557.3|4553.3|0
1589150700000|2020-05-10 22:45:00|4558.1|4554.1|4560.5|4556.5|4560.5|4556.5|4557.7|4553.7|0
1589151000000|2020-05-10 22:50:00|4560.6|4556.6|4559.5|4555.5|4562.5|4558.5|4558.8|4554.8|0
1589151300000|2020-05-10 22:55:00|4559.4|4555.4|4561|4557|4562.1|4558.1|4558.8|4554.8|0
1589151600000|2020-05-10 23:00:00|4561.3|4557.3|4562.4|4558.4|4565.5|4561.5|4561.3|4557.3|0
1589151900000|2020-05-10 23:05:00|4562.5|4558.5|4562.4|4558.4|4563|4559|4562.1|4558.1|0
1589152200000|2020-05-10 23:10:00|4562.2|4558.2|4558.8|4554.8|4563|4559|4558.4|4554.4|0
1589152500000|2020-05-10 23:15:00|4558.7|4554.7|4561.5|4558.5|4563.2|4560.2|4557.6|4554.1|0
1589152800000|2020-05-10 23:20:00|4561.7|4558.7|4561.4|4558.4|4563.5|4560.5|4559.4|4556.4|0
1589153100000|2020-05-10 23:25:00|4561.3|4558.3|4565|4562|4565.6|4562.6|4561.1|4558.1|0
1589153400000|2020-05-10 23:30:00|4565.2|4562.2|4570.3|4567.3|4571|4568|4565.2|4562.2|0
1589153700000|2020-05-10 23:35:00|4570.4|4567.4|4574|4571|4574.6|4571.6|4569.7|4566.7|0
1589154000000|2020-05-10 23:40:00|4573.9|4570.9|4574.5|4571.5|4576.6|4573.6|4572.1|4569.1|0
1589154300000|2020-05-10 23:45:00|4574.6|4571.6|4572|4569|4575.6|4572.6|4570.2|4567.2|0
1589154600000|2020-05-10 23:50:00|4572.1|4569.1|4572.6|4569.6|4573.1|4570.1|4571.4|4568.4|0
1589154900000|2020-05-10 23:55:00|4572.9|4569.9|4575.3|4572.3|4575.7|4572.7|4572.6|4569.6|0
1589155200000|2020-05-11 00:00:00|4575.2|4572.2|4573.4|4570.4|4576.6|4573.6|4572.1|4569.1|0
1589155500000|2020-05-11 00:05:00|4573.5|4570.5|4575.8|4572.8|4577.2|4574.2|4573|4570|0
1589155800000|2020-05-11 00:10:00|4575.9|4572.9|4568.8|4565.8|4577.2|4574.2|4568.8|4565.8|0
1589156100000|2020-05-11 00:15:00|4568.7|4565.7|4571.3|4568.3|4571.3|4568.3|4561.6|4558.6|0
1589156400000|2020-05-11 00:20:00|4571.8|4568.8|4568.4|4565.4|4573.5|4570.5|4568.2|4565.2|0
1589156700000|2020-05-11 00:25:00|4568.6|4565.6|4571.4|4568.4|4572.9|4569.9|4568.3|4565.3|0
1589157000000|2020-05-11 00:30:00|4571.5|4568.5|4570|4567|4571.5|4568.5|4569.9|4566.9|0
1589157300000|2020-05-11 00:35:00|4569.9|4566.9|4566.9|4563.9|4570|4567|4566.8|4563.8|0
1589157600000|2020-05-11 00:40:00|4566.8|4563.8|4568.4|4565.4|4568.4|4565.4|4565.4|4562.4|0
1589157900000|2020-05-11 00:45:00|4568.3|4565.3|4566.2|4563.2|4568.3|4565.3|4563.9|4560.9|0
1589158200000|2020-05-11 00:50:00|4566.9|4563.9|4570.1|4567.1|4570.1|4567.1|4566.2|4563.2|0
1589158500000|2020-05-11 00:55:00|4570.2|4567.2|4574.6|4571.6|4574.6|4571.6|4570.2|4567.2|0
1589158800000|2020-05-11 01:00:00|4574.5|4571.5|4571.6|4568.6|4575.4|4572.4|4567.8|4564.8|0
1589159100000|2020-05-11 01:05:00|4571.7|4568.7|4570.4|4567.4|4572.1|4569.1|4568.9|4565.9|0
1589159400000|2020-05-11 01:10:00|4570.3|4567.3|4572.7|4569.7|4572.7|4569.7|4570.3|4567.3|0
1589159700000|2020-05-11 01:15:00|4572.9|4569.9|4572|4569|4573.5|4570.5|4570.3|4567.3|0
1589160000000|2020-05-11 01:20:00|4571.9|4568.9|4575|4572|4576.4|4573.4|4570.5|4567.5|0
1589160300000|2020-05-11 01:25:00|4574.9|4571.9|4575.6|4572.6|4576.4|4573.4|4573.3|4570.3|0
1589160600000|2020-05-11 01:30:00|4575.9|4572.9|4581.2|4578.2|4581.2|4578.2|4574.1|4571.1|0
1589160900000|2020-05-11 01:35:00|4581.1|4578.1|4581.1|4578.1|4581.2|4578.2|4579.5|4576.5|0
1589161200000|2020-05-11 01:40:00|4581.2|4578.2|4579.5|4576.5|4582.7|4579.7|4579.4|4576.4|0
1589161500000|2020-05-11 01:45:00|4579.4|4576.4|4582.3|4579.3|4584|4581|4579.4|4576.4|0
1589161800000|2020-05-11 01:50:00|4582.4|4579.4|4581|4578|4582.5|4579.5|4580.8|4577.8|0
1589162100000|2020-05-11 01:55:00|4581.5|4578.5|4580.8|4577.8|4582.5|4579.5|4579.3|4576.3|0
1589162400000|2020-05-11 02:00:00|4580.9|4577.9|4580.8|4577.8|4582.4|4579.4|4580.7|4577.7|0
1589162700000|2020-05-11 02:05:00|4581.1|4578.1|4582.3|4579.3|4582.3|4579.3|4580.8|4577.8|0
1589163000000|2020-05-11 02:10:00|4582.2|4579.2|4580.6|4577.6|4582.2|4579.2|4579.1|4576.1|0
1589163300000|2020-05-11 02:15:00|4580.5|4577.5|4580.5|4577.5|4582.1|4579.1|4580.5|4577.5|0
1589163600000|2020-05-11 02:20:00|4580.4|4577.4|4580.4|4577.4|4580.5|4577.5|4577.4|4574.4|0
1589163900000|2020-05-11 02:25:00|4579.9|4576.9|4576.2|4573.2|4579.9|4576.9|4576.2|4573.2|0
1589164200000|2020-05-11 02:30:00|4576.3|4573.3|4576.2|4573.2|4577.7|4574.7|4574.7|4571.7|0
1589164500000|2020-05-11 02:35:00|4576.1|4573.1|4577.7|4574.7|4577.8|4574.8|4576.1|4573.1|0
1589164800000|2020-05-11 02:40:00|4577.8|4574.8|4577.8|4574.8|4580.7|4577.7|4577.8|4574.8|0
1589165100000|2020-05-11 02:45:00|4577.9|4574.9|4577.7|4574.7|4579.3|4576.3|4577.7|4574.7|0
1589165400000|2020-05-11 02:50:00|4577.4|4574.4|4579|4576|4579.8|4576.8|4576.2|4573.2|0
1589165700000|2020-05-11 02:55:00|4578.9|4575.9|4576|4573|4578.9|4575.9|4573.1|4570.1|0
1589166000000|2020-05-11 03:00:00|4576.1|4573.1|4576|4573|4576.1|4573.1|4574.4|4571.4|0
1589166300000|2020-05-11 03:05:00|4575.9|4572.9|4575.8|4572.8|4577.5|4574.5|4575.8|4572.8|0
1589166600000|2020-05-11 03:10:00|4575.9|4572.9|4574.5|4571.5|4577.4|4574.4|4573.1|4570.1|0
1589166900000|2020-05-11 03:15:00|4574.6|4571.6|4576.1|4573.1|4576.1|4573.1|4574.5|4571.5|0
1589167200000|2020-05-11 03:20:00|4576|4573|4577.5|4574.5|4577.5|4574.5|4576|4573|0
1589167500000|2020-05-11 03:25:00|4577.4|4574.4|4577.4|4574.4|4579|4576|4577.4|4574.4|0
1589167800000|2020-05-11 03:30:00|4577.5|4574.5|4580.4|4577.4|4580.4|4577.4|4577.4|4574.4|0
1589168100000|2020-05-11 03:35:00|4580.3|4577.3|4580.3|4577.3|4580.4|4577.4|4578.9|4575.9|0
1589168400000|2020-05-11 03:40:00|4579.7|4576.7|4581.9|4578.9|4581.9|4578.9|4578.8|4575.8|0
1589168700000|2020-05-11 03:45:00|4581.8|4578.8|4581.8|4578.8|4581.9|4578.9|4580.4|4577.4|0
1589169000000|2020-05-11 03:50:00|4581.9|4578.9|4581.8|4578.8|4582.6|4579.6|4581.7|4578.7|0
1589169300000|2020-05-11 03:55:00|4581.7|4578.7|4583.1|4580.1|4583.1|4580.1|4581.6|4578.6|0
1589169600000|2020-05-11 04:00:00|4583.2|4580.2|4586.1|4583.1|4586.2|4583.2|4583.2|4580.2|0
1589169900000|2020-05-11 04:05:00|4586.2|4583.2|4590.5|4587.5|4590.5|4587.5|4586.1|4583.1|0
1589170200000|2020-05-11 04:10:00|4590.6|4587.6|4589.2|4586.2|4590.6|4587.6|4589.2|4586.2|0
1589170500000|2020-05-11 04:15:00|4589.1|4586.1|4586.3|4583.3|4589.1|4586.1|4586.3|4583.3|0
1589170800000|2020-05-11 04:20:00|4586.2|4583.2|4578.6|4575.6|4586.2|4583.2|4578.6|4575.6|0
1589171100000|2020-05-11 04:25:00|4578.5|4575.5|4579.9|4576.9|4580.2|4577.2|4578.5|4575.5|0
1589171400000|2020-05-11 04:30:00|4579.4|4576.4|4578.8|4575.8|4580.2|4577.2|4577.2|4574.2|0
1589171700000|2020-05-11 04:35:00|4579.4|4576.4|4580.3|4577.3|4580.3|4577.3|4578.8|4575.8|0
1589172000000|2020-05-11 04:40:00|4580.2|4577.2|4578.8|4575.8|4580.3|4577.3|4578.8|4575.8|0
1589172300000|2020-05-11 04:45:00|4578.7|4575.7|4577.2|4574.2|4578.8|4575.8|4577.2|4574.2|0
1589172600000|2020-05-11 04:50:00|4576.9|4573.9|4579.7|4576.7|4579.8|4576.8|4576.9|4573.9|0
1589172900000|2020-05-11 04:55:00|4579.8|4576.8|4579.9|4576.9|4581.3|4578.3|4578.5|4575.5|0
1589173200000|2020-05-11 05:00:00|4579.4|4576.4|4576.7|4573.7|4579.4|4576.4|4575.3|4572.3|0
1589173500000|2020-05-11 05:05:00|4576.1|4573.1|4578.3|4575.3|4579.7|4576.7|4575.2|4572.2|0
1589173800000|2020-05-11 05:10:00|4578.2|4575.2|4575.5|4572.5|4578.3|4575.3|4575.4|4572.4|0
1589174100000|2020-05-11 05:15:00|4575.4|4572.4|4572.2|4569.2|4575.5|4572.5|4572.2|4569.2|0
1589174400000|2020-05-11 05:20:00|4572.1|4569.1|4572.2|4569.2|4572.2|4569.2|4569.1|4566.1|0
1589174700000|2020-05-11 05:25:00|4572.1|4569.1|4569.4|4566.4|4573.7|4570.7|4569.4|4566.4|0
1589175000000|2020-05-11 05:30:00|4569.3|4566.3|4566.4|4563.4|4569.4|4566.4|4566.4|4563.4|0
1589175300000|2020-05-11 05:35:00|4566.9|4563.9|4570.6|4567.6|4570.6|4567.6|4564.9|4561.9|0
1589175600000|2020-05-11 05:40:00|4570.3|4567.3|4569|4566|4570.6|4567.6|4567.6|4564.6|0
1589175900000|2020-05-11 05:45:00|4568.9|4565.9|4568.2|4565.2|4571.9|4568.9|4566.2|4563.2|0
1589176200000|2020-05-11 05:50:00|4567.9|4564.9|4571.7|4568.7|4573.2|4570.2|4567.5|4564.5|0
1589176500000|2020-05-11 05:55:00|4571.6|4568.6|4568.4|4565.4|4571.7|4568.7|4565.6|4562.6|0
1589176800000|2020-05-11 06:00:00|4567.5|4564.5|4554.4|4552.4|4567.5|4564.5|4551.1|4549.1|235
1589177100000|2020-05-11 06:05:00|4554.1|4552.1|4558.1|4556.1|4558.1|4556.1|4551.4|4549.4|58
1589177400000|2020-05-11 06:10:00|4556.6|4554.6|4558.6|4556.6|4561.1|4559.1|4556.1|4554.1|115
1589177700000|2020-05-11 06:15:00|4558.4|4556.4|4556.4|4554.4|4561.1|4559.1|4556.4|4554.4|100
1589178000000|2020-05-11 06:20:00|4556.1|4554.1|4553.6|4551.6|4556.9|4554.9|4551.6|4549.6|142
1589178300000|2020-05-11 06:25:00|4553.4|4551.4|4555.6|4553.6|4559.4|4557.4|4550.9|4548.9|172
1589178600000|2020-05-11 06:30:00|4555.9|4553.9|4556.6|4554.6|4558.6|4556.6|4554.6|4552.6|153
1589178900000|2020-05-11 06:35:00|4556.9|4554.9|4555.6|4553.6|4559.1|4557.1|4554.6|4552.6|54
1589179200000|2020-05-11 06:40:00|4555.9|4553.9|4556.9|4554.9|4557.1|4555.1|4555.4|4553.4|25
1589179500000|2020-05-11 06:45:00|4557.1|4555.1|4557.6|4555.6|4557.9|4555.9|4556.1|4554.1|30
1589179800000|2020-05-11 06:50:00|4557.4|4555.4|4557.9|4555.9|4558.1|4556.1|4555.6|4553.6|103
1589180100000|2020-05-11 06:55:00|4557.6|4555.6|4561.9|4559.9|4563.6|4561.6|4557.1|4555.1|228
1589180400000|2020-05-11 07:00:00|4561.4|4560.4|4560.6|4559.6|4566.9|4565.9|4555.9|4554.9|1048
1589180700000|2020-05-11 07:05:00|4560.9|4559.9|4554.4|4553.4|4562.4|4561.4|4549.1|4548.1|368
1589181000000|2020-05-11 07:10:00|4554.6|4553.6|4558.6|4557.6|4559.9|4558.9|4551.6|4550.6|785
1589181300000|2020-05-11 07:15:00|4558.4|4557.4|4560.4|4559.4|4561.4|4560.4|4548.6|4547.6|636
1589181600000|2020-05-11 07:20:00|4560.1|4559.1|4565.1|4564.1|4565.4|4564.4|4557.6|4556.6|830
1589181900000|2020-05-11 07:25:00|4565.4|4564.4|4566.1|4565.1|4567.4|4566.4|4562.9|4561.9|794
1589182200000|2020-05-11 07:30:00|4565.9|4564.9|4556.4|4555.4|4566.6|4565.6|4555.6|4554.6|442
1589182500000|2020-05-11 07:35:00|4556.1|4555.1|4567.6|4566.6|4569.4|4568.4|4555.1|4554.1|250
1589182800000|2020-05-11 07:40:00|4567.9|4566.9|4558.6|4557.6|4569.1|4568.1|4556.6|4555.6|197
1589183100000|2020-05-11 07:45:00|4558.4|4557.4|4557.6|4556.6|4559.4|4558.4|4555.1|4554.1|231
1589183400000|2020-05-11 07:50:00|4557.9|4556.9|4557.1|4556.1|4562.6|4561.6|4556.4|4555.4|245
1589183700000|2020-05-11 07:55:00|4557.4|4556.4|4554.1|4553.1|4562.9|4561.9|4554.1|4553.1|280
1589184000000|2020-05-11 08:00:00|4553.9|4552.9|4554.1|4553.1|4554.1|4553.1|4550.9|4549.9|216
1589184300000|2020-05-11 08:05:00|4553.9|4552.9|4550.4|4549.4|4556.1|4555.1|4549.4|4548.4|543
1589184600000|2020-05-11 08:10:00|4550.1|4549.1|4544.6|4543.6|4552.6|4551.6|4544.4|4543.4|470
1589184900000|2020-05-11 08:15:00|4544.9|4543.9|4536.4|4535.4|4544.9|4543.9|4534.9|4533.9|887
1589185200000|2020-05-11 08:20:00|4536.6|4535.6|4534.1|4533.1|4538.9|4537.9|4533.4|4532.4|139
1589185500000|2020-05-11 08:25:00|4534.4|4533.4|4532.1|4531.1|4534.9|4533.9|4531.6|4530.6|496
1589185800000|2020-05-11 08:30:00|4531.9|4530.9|4532.1|4531.1|4535.1|4534.1|4530.4|4529.4|258
1589186100000|2020-05-11 08:35:00|4531.9|4530.9|4531.4|4530.4|4532.6|4531.6|4525.4|4524.4|734
1589186400000|2020-05-11 08:40:00|4531.1|4530.1|4521.6|4520.6|4531.4|4530.4|4521.1|4520.1|260
1589186700000|2020-05-11 08:45:00|4521.4|4520.4|4519.4|4518.4|4522.9|4521.9|4514.9|4513.9|451
1589187000000|2020-05-11 08:50:00|4519.1|4518.1|4521.9|4520.9|4521.9|4520.9|4517.4|4516.4|311
1589187300000|2020-05-11 08:55:00|4521.6|4520.6|4524.9|4523.9|4526.6|4525.6|4521.1|4520.1|965
1589187600000|2020-05-11 09:00:00|4525.1|4524.1|4509.4|4508.4|4525.1|4524.1|4509.1|4508.1|447
1589187900000|2020-05-11 09:05:00|4509.6|4508.6|4509.1|4508.1|4513.6|4512.6|4508.6|4507.6|187
1589188200000|2020-05-11 09:10:00|4509.4|4508.4|4507.4|4506.4|4510.1|4509.1|4505.1|4504.1|655
1589188500000|2020-05-11 09:15:00|4507.1|4506.1|4513.1|4512.1|4515.9|4514.9|4506.6|4505.6|324
1589188800000|2020-05-11 09:20:00|4513.4|4512.4|4510.6|4509.6|4514.1|4513.1|4509.1|4508.1|145
1589189100000|2020-05-11 09:25:00|4510.4|4509.4|4497.1|4496.1|4511.1|4510.1|4497.1|4496.1|340
1589189400000|2020-05-11 09:30:00|4497.4|4496.4|4502.9|4501.9|4503.6|4502.6|4495.6|4494.6|465
1589189700000|2020-05-11 09:35:00|4502.6|4501.6|4501.6|4500.6|4505.9|4504.9|4501.4|4500.4|493
1589190000000|2020-05-11 09:40:00|4501.9|4500.9|4505.4|4504.4|4507.4|4506.4|4501.4|4500.4|416
1589190300000|2020-05-11 09:45:00|4505.1|4504.1|4510.1|4509.1|4510.1|4509.1|4504.6|4503.6|487
1589190600000|2020-05-11 09:50:00|4510.4|4509.4|4510.1|4509.1|4511.6|4510.6|4506.6|4505.6|204
1589190900000|2020-05-11 09:55:00|4509.9|4508.9|4506.6|4505.6|4511.4|4510.4|4506.4|4505.4|308
1589191200000|2020-05-11 10:00:00|4506.4|4505.4|4504.1|4503.1|4506.9|4505.9|4502.9|4501.9|828
1589191500000|2020-05-11 10:05:00|4503.9|4502.9|4506.1|4505.1|4509.9|4508.9|4503.4|4502.4|2040
1589191800000|2020-05-11 10:10:00|4506.4|4505.4|4501.9|4500.9|4506.4|4505.4|4501.9|4500.9|311
1589192100000|2020-05-11 10:15:00|4502.1|4501.1|4487.6|4486.6|4502.6|4501.6|4487.4|4486.4|652
1589192400000|2020-05-11 10:20:00|4487.4|4486.4|4485.1|4484.1|4489.4|4488.4|4485.1|4484.1|353
1589192700000|2020-05-11 10:25:00|4484.9|4483.9|4483.1|4482.1|4487.9|4486.9|4482.9|4481.9|845
1589193000000|2020-05-11 10:30:00|4482.9|4481.9|4486.4|4485.4|4486.6|4485.6|4480.6|4479.6|720
1589193300000|2020-05-11 10:35:00|4486.1|4485.1|4489.9|4488.9|4492.1|4491.1|4485.9|4484.9|309
1589193600000|2020-05-11 10:40:00|4489.6|4488.6|4489.6|4488.6|4489.9|4488.9|4485.4|4484.4|601
1589193900000|2020-05-11 10:45:00|4489.9|4488.9|4486.4|4485.4|4491.6|4490.6|4486.1|4485.1|251
1589194200000|2020-05-11 10:50:00|4486.6|4485.6|4483.6|4482.6|4487.1|4486.1|4483.1|4482.1|217
1589194500000|2020-05-11 10:55:00|4483.9|4482.9|4491.1|4490.1|4491.1|4490.1|4482.9|4481.9|230
1589194800000|2020-05-11 11:00:00|4491.4|4490.4|4488.1|4487.1|4493.1|4492.1|4485.1|4484.1|364
1589195100000|2020-05-11 11:05:00|4488.4|4487.4|4488.4|4487.4|4491.4|4490.4|4488.4|4487.4|212
1589195400000|2020-05-11 11:10:00|4488.6|4487.6|4494.1|4493.1|4494.4|4493.4|4487.4|4486.4|130
1589195700000|2020-05-11 11:15:00|4494.4|4493.4|4492.4|4491.4|4496.6|4495.6|4491.6|4490.6|206
1589196000000|2020-05-11 11:20:00|4492.1|4491.1|4491.4|4490.4|4492.4|4491.4|4485.4|4484.4|315
1589196300000|2020-05-11 11:25:00|4491.6|4490.6|4492.9|4491.9|4494.4|4493.4|4489.6|4488.6|148
1589196600000|2020-05-11 11:30:00|4493.1|4492.1|4487.1|4486.1|4493.6|4492.6|4485.6|4484.6|175
1589196900000|2020-05-11 11:35:00|4486.9|4485.9|4485.9|4484.9|4488.9|4487.9|4485.1|4484.1|175
1589197200000|2020-05-11 11:40:00|4486.1|4485.1|4478.3|4477.3|4490.1|4489.1|4477.8|4476.8|455
1589197500000|2020-05-11 11:45:00|4478.1|4477.1|4479.3|4478.3|4485.3|4484.3|4477.6|4476.6|328
1589197800000|2020-05-11 11:50:00|4479.1|4478.1|4480.6|4479.6|4482.1|4481.1|4476.8|4475.8|235
1589198100000|2020-05-11 11:55:00|4480.8|4479.8|4476.3|4475.3|4483.3|4482.3|4473.6|4472.6|431
1589198400000|2020-05-11 12:00:00|4476.6|4475.6|4483.3|4482.3|4485.3|4484.3|4475.8|4474.8|387
1589198700000|2020-05-11 12:05:00|4483.1|4482.1|4477.3|4476.3|4484.8|4483.8|4472.6|4471.6|465
1589199000000|2020-05-11 12:10:00|4477.1|4476.1|4479.3|4478.3|4481.3|4480.3|4474.6|4473.6|213
1589199300000|2020-05-11 12:15:00|4479.1|4478.1|4474.8|4473.8|4479.1|4478.1|4468.1|4467.1|599
1589199600000|2020-05-11 12:20:00|4475.1|4474.1|4475.6|4474.6|4475.8|4474.8|4468.1|4467.1|305
1589199900000|2020-05-11 12:25:00|4475.3|4474.3|4466.8|4465.8|4475.6|4474.6|4465.8|4464.8|282
1589200200000|2020-05-11 12:30:00|4466.6|4465.6|4470.3|4469.3|4471.3|4470.3|4464.3|4463.3|351
1589200500000|2020-05-11 12:35:00|4470.6|4469.6|4469.8|4468.8|4471.1|4470.1|4465.6|4464.6|157
1589200800000|2020-05-11 12:40:00|4469.6|4468.6|4461.3|4460.3|4470.1|4469.1|4460.6|4459.6|7745
1589201100000|2020-05-11 12:45:00|4461.6|4460.6|4463.8|4462.8|4464.1|4463.1|4460.3|4459.3|560
1589201400000|2020-05-11 12:50:00|4463.6|4462.6|4462.8|4461.8|4467.1|4466.1|4462.8|4461.8|558
1589201700000|2020-05-11 12:55:00|4463.1|4462.1|4465.6|4464.6|4466.3|4465.3|4463.1|4462.1|2123
1589202000000|2020-05-11 13:00:00|4465.8|4464.8|4472.8|4471.8|4472.8|4471.8|4464.3|4463.3|1881
1589202300000|2020-05-11 13:05:00|4473.1|4472.1|4474.8|4473.8|4476.3|4475.3|4472.3|4471.3|441
1589202600000|2020-05-11 13:10:00|4475.1|4474.1|4476.6|4475.6|4477.3|4476.3|4472.3|4471.3|169
1589202900000|2020-05-11 13:15:00|4476.3|4475.3|4482.1|4481.1|4482.1|4481.1|4473.3|4472.3|1230
1589203200000|2020-05-11 13:20:00|4482.3|4481.3|4480.3|4479.3|4484.8|4483.8|4478.3|4477.3|226
1589203500000|2020-05-11 13:25:00|4480.1|4479.1|4483.3|4482.3|4484.3|4483.3|4479.6|4478.6|1080
1589203800000|2020-05-11 13:30:00|4483.8|4482.8|4480.8|4479.8|4484.1|4483.1|4476.8|4475.8|1537
1589204100000|2020-05-11 13:35:00|4482.1|4481.1|4486.8|4485.8|4487.1|4486.1|4477.8|4476.8|2307
1589204400000|2020-05-11 13:40:00|4487.1|4486.1|4490.8|4489.8|4490.8|4489.8|4484.3|4483.3|373
1589204700000|2020-05-11 13:45:00|4491.1|4490.1|4488.3|4487.3|4495.1|4494.1|4486.8|4485.8|278
1589205000000|2020-05-11 13:50:00|4488.6|4487.6|4490.8|4489.8|4491.6|4490.6|4486.8|4485.8|272
1589205300000|2020-05-11 13:55:00|4490.6|4489.6|4483.6|4482.6|4490.6|4489.6|4479.3|4478.3|303
1589205600000|2020-05-11 14:00:00|4483.8|4482.8|4493.1|4492.1|4493.1|4492.1|4483.3|4482.3|343
1589205900000|2020-05-11 14:05:00|4493.6|4492.6|4490.6|4489.6|4494.8|4493.8|4488.6|4487.6|616
1589206200000|2020-05-11 14:10:00|4490|4489|4483|4482|4493|4492|4481.7|4480.7|372
1589206500000|2020-05-11 14:15:00|4482.7|4481.7|4481.7|4480.7|4484.7|4483.7|4477.5|4476.5|998
1589206800000|2020-05-11 14:20:00|4482|4481|4484.7|4483.7|4489.7|4488.7|4481.2|4480.2|238
1589207100000|2020-05-11 14:25:00|4485|4484|4483.2|4482.2|4488|4487|4481.5|4480.5|695
1589207400000|2020-05-11 14:30:00|4483|4482|4487|4486|4488.2|4487.2|4477.7|4476.7|559
1589207700000|2020-05-11 14:35:00|4486.7|4485.7|4483|4482|4490.2|4489.2|4478|4477|425
1589208000000|2020-05-11 14:40:00|4482.7|4481.7|4482.7|4481.7|4483.5|4482.5|4480|4479|253
1589208300000|2020-05-11 14:45:00|4482.5|4481.5|4489|4488|4489|4488|4479.5|4478.5|205
1589208600000|2020-05-11 14:50:00|4488.7|4487.7|4481|4480|4488.7|4487.7|4479.7|4478.7|237
1589208900000|2020-05-11 14:55:00|4480.7|4479.7|4480.7|4479.7|4482.5|4481.5|4477|4476|289
1589209200000|2020-05-11 15:00:00|4481|4480|4478.7|4477.7|4481.5|4480.5|4476.5|4475.5|284
1589209500000|2020-05-11 15:05:00|4479|4478|4481|4480|4484.2|4483.2|4478.2|4477.2|660
1589209800000|2020-05-11 15:10:00|4480.7|4479.7|4479.2|4478.2|4481.7|4480.7|4475.5|4474.5|368
1589210100000|2020-05-11 15:15:00|4479.5|4478.5|4482.7|4481.7|4484|4483|4476.7|4475.7|326
1589210400000|2020-05-11 15:20:00|4483|4482|4484.5|4483.5|4488|4487|4482|4481|683
1589210700000|2020-05-11 15:25:00|4483.7|4482.7|4491|4490|4492|4491|4481|4480|2472
1589211000000|2020-05-11 15:30:00|4490.2|4488.2|4491.4|4489.4|4492.4|4490.4|4487.2|4485.2|5503
1589211300000|2020-05-11 15:35:00|4492.9|4490.9|4492.2|4490.2|4494.4|4492.4|4487.4|4485.4|1765
1589211600000|2020-05-11 15:40:00|4491.9|4489.9|4492.9|4490.9|4493.2|4491.2|4489.4|4487.4|185
1589211900000|2020-05-11 15:45:00|4492.7|4490.7|4493.2|4491.2|4494.9|4492.9|4491.7|4489.7|183
1589212200000|2020-05-11 15:50:00|4492.9|4490.9|4492.9|4490.9|4494.9|4492.9|4490.4|4488.4|60
1589212500000|2020-05-11 15:55:00|4493.2|4491.2|4494.9|4492.9|4494.9|4492.9|4491.9|4489.9|88
1589212800000|2020-05-11 16:00:00|4495.2|4493.2|4493.2|4491.2|4496.4|4494.4|4490.7|4488.7|101
1589213100000|2020-05-11 16:05:00|4492.9|4490.9|4489.7|4487.7|4492.9|4490.9|4488.7|4486.7|133
1589213400000|2020-05-11 16:10:00|4489.4|4487.4|4491.4|4489.4|4491.4|4489.4|4487.4|4485.4|99
1589213700000|2020-05-11 16:15:00|4491.2|4489.2|4497.2|4495.2|4497.4|4495.4|4490.2|4488.2|76
1589214000000|2020-05-11 16:20:00|4496.9|4494.9|4504.4|4502.4|4504.7|4502.7|4496.7|4494.7|107
1589214300000|2020-05-11 16:25:00|4504.2|4502.2|4505.9|4503.9|4507.2|4505.2|4503.2|4501.2|99
1589214600000|2020-05-11 16:30:00|4505.7|4503.7|4509.7|4507.7|4509.9|4507.9|4504.2|4502.2|111
1589214900000|2020-05-11 16:35:00|4509.4|4507.4|4508.7|4506.7|4510.9|4508.9|4507.9|4505.9|28
1589215200000|2020-05-11 16:40:00|4508.9|4506.9|4509.4|4507.4|4509.4|4507.4|4507.2|4505.2|37
1589215500000|2020-05-11 16:45:00|4509.2|4507.2|4507.2|4505.2|4510.2|4508.2|4505.9|4503.9|129
1589215800000|2020-05-11 16:50:00|4507.4|4505.4|4511.4|4509.4|4511.9|4509.9|4506.4|4504.4|54
1589216100000|2020-05-11 16:55:00|4511.7|4509.7|4512.9|4510.9|4513.2|4511.2|4510.2|4508.2|44
1589216400000|2020-05-11 17:00:00|4512.7|4510.7|4512.4|4510.4|4514.2|4512.2|4510.7|4508.7|87
1589216700000|2020-05-11 17:05:00|4512.2|4510.2|4516.7|4514.7|4516.9|4514.9|4512.2|4510.2|158
1589217000000|2020-05-11 17:10:00|4517.2|4515.2|4514.9|4512.9|4517.2|4515.2|4514.9|4512.9|38
1589217300000|2020-05-11 17:15:00|4515.2|4513.2|4515.7|4513.7|4515.7|4513.7|4514.2|4512.2|31
1589217600000|2020-05-11 17:20:00|4515.9|4513.9|4514.4|4512.4|4515.9|4513.9|4513.9|4511.9|20
1589217900000|2020-05-11 17:25:00|4514.7|4512.7|4516.4|4514.4|4517.4|4515.4|4514.4|4512.4|63
1589218200000|2020-05-11 17:30:00|4516.7|4514.7|4517.2|4515.2|4518.4|4516.4|4516.2|4514.2|49
1589218500000|2020-05-11 17:35:00|4517.4|4515.4|4519.4|4517.4|4520.4|4518.4|4517.4|4515.4|34
1589218800000|2020-05-11 17:40:00|4520.2|4518.2|4516.7|4514.7|4520.7|4518.7|4516.7|4514.7|50
1589219100000|2020-05-11 17:45:00|4516.9|4514.9|4514.4|4512.4|4516.9|4514.9|4514.4|4512.4|24
1589219400000|2020-05-11 17:50:00|4513.9|4511.9|4515.2|4513.2|4515.7|4513.7|4511.9|4509.9|57
1589219700000|2020-05-11 17:55:00|4515.4|4513.4|4508.9|4506.9|4516.4|4514.4|4508.9|4506.9|92
1589220000000|2020-05-11 18:00:00|4509.2|4507.2|4504.9|4502.9|4509.2|4507.2|4504.2|4502.2|235
1589220300000|2020-05-11 18:05:00|4504.7|4502.7|4506.4|4504.4|4506.4|4504.4|4501.4|4499.4|71
1589220600000|2020-05-11 18:10:00|4506.2|4504.2|4503.9|4501.9|4506.4|4504.4|4503.4|4501.4|26
1589220900000|2020-05-11 18:15:00|4503.7|4501.7|4506.9|4504.9|4507.2|4505.2|4502.7|4500.7|34
1589221200000|2020-05-11 18:20:00|4507.2|4505.2|4507.7|4505.7|4509.7|4507.7|4506.9|4504.9|34
1589221500000|2020-05-11 18:25:00|4507.4|4505.4|4503.4|4501.4|4508.9|4506.9|4501.7|4499.7|48
1589221800000|2020-05-11 18:30:00|4503.2|4501.2|4508.7|4506.7|4508.7|4506.7|4502.7|4500.7|40
1589222100000|2020-05-11 18:35:00|4508.9|4506.9|4511.9|4509.9|4512.4|4510.4|4508.2|4506.2|50
1589222400000|2020-05-11 18:40:00|4512.2|4510.2|4510.4|4508.4|4512.4|4510.4|4509.4|4507.4|38
1589222700000|2020-05-11 18:45:00|4510.7|4508.7|4511.2|4509.2|4511.7|4509.7|4508.7|4506.7|15
1589223000000|2020-05-11 18:50:00|4511.4|4509.4|4514.2|4512.2|4515.4|4513.4|4511.4|4509.4|24
1589223300000|2020-05-11 18:55:00|4514.4|4512.4|4513.9|4511.9|4514.4|4512.4|4513.4|4511.4|10
1589223600000|2020-05-11 19:00:00|4514.2|4512.2|4515.7|4513.7|4517.2|4515.2|4514.2|4512.2|29
1589223900000|2020-05-11 19:05:00|4515.4|4513.4|4518.7|4516.7|4518.7|4516.7|4514.4|4512.4|30
1589224200000|2020-05-11 19:10:00|4519.2|4517.2|4515.7|4513.7|4519.9|4517.9|4515.2|4513.2|64
1589224500000|2020-05-11 19:15:00|4515.4|4513.4|4519.2|4517.2|4520.4|4518.4|4515.4|4513.4|114
1589224800000|2020-05-11 19:20:00|4518.9|4516.9|4516.9|4514.9|4519.4|4517.4|4516.2|4514.2|114
1589225100000|2020-05-11 19:25:00|4517.2|4515.2|4517.4|4515.4|4517.7|4515.7|4513.2|4511.2|70
1589225400000|2020-05-11 19:30:00|4516.4|4514.4|4513.4|4511.4|4519.2|4517.2|4511.2|4509.2|120
1589225700000|2020-05-11 19:35:00|4513.7|4511.7|4516.4|4514.4|4517.9|4515.9|4512.4|4510.4|113
1589226000000|2020-05-11 19:40:00|4516.7|4514.7|4517.2|4515.2|4518.4|4516.4|4514.9|4512.9|69
1589226300000|2020-05-11 19:45:00|4516.9|4514.9|4515.2|4513.2|4518.7|4516.7|4514.4|4512.4|52
1589226600000|2020-05-11 19:50:00|4515.4|4513.4|4512.4|4510.4|4516.7|4514.7|4510.7|4508.7|122
1589226900000|2020-05-11 19:55:00|4512.9|4510.9|4509.2|4507.2|4515.4|4513.4|4509.2|4507.2|176
1589227200000|2020-05-11 20:00:00|4509.8|4505.8|4503.3|4499.3|4512.2|4508.2|4503.3|4499.3|0
1589227500000|2020-05-11 20:05:00|4503|4499|4494.4|4490.4|4503.6|4499.6|4493.8|4489.8|0
1589227800000|2020-05-11 20:10:00|4494.1|4490.1|4502.4|4498.4|4503|4499|4494.1|4490.1|0
1589228100000|2020-05-11 20:15:00|4502.3|4498.3|4501.9|4497.9|4502.5|4498.5|4501.4|4497.4|0
1589228400000|2020-05-11 20:20:00|4502.3|4498.3|4502.1|4498.1|4502.4|4498.4|4502.1|4498.1|0
1589228700000|2020-05-11 20:25:00|4502.3|4498.3|4505.6|4501.6|4505.8|4501.8|4502.3|4498.3|0
1589229000000|2020-05-11 20:30:00|4505.2|4501.2|4499.6|4495.6|4505.8|4501.8|4498.9|4494.9|0
1589229300000|2020-05-11 20:35:00|4499.7|4495.7|4499.9|4495.9|4500.3|4496.3|4498.9|4494.9|0
1589229600000|2020-05-11 20:40:00|4499.6|4495.6|4500.7|4496.7|4503.2|4499.2|4499.6|4495.6|0
1589229900000|2020-05-11 20:45:00|4501|4497|4500.1|4496.1|4501.7|4497.7|4499.7|4495.7|0
1589230200000|2020-05-11 20:50:00|4500|4496|4499.3|4495.3|4500.1|4496.1|4498.6|4494.6|0
1589230500000|2020-05-11 20:55:00|4499.7|4495.7|4499|4495|4499.7|4495.7|4498.3|4494.3|0
1589230800000|2020-05-11 21:00:00|4499.2|4495.2|4499.8|4495.8|4500.1|4496.1|4499.2|4495.2|0
1589231100000|2020-05-11 21:05:00|4499.5|4495.5|4499.4|4495.4|4499.5|4495.5|4499.1|4495.1|0
1589231400000|2020-05-11 21:10:00|4499.5|4495.5|4499|4495|4499.5|4495.5|4498.7|4494.7|0
1589231700000|2020-05-11 21:15:00|4499.1|4495.1|4499.3|4495.3|4499.3|4495.3|4499|4495|0
1589232000000|2020-05-11 21:20:00|4499.1|4495.1|4499.8|4495.8|4499.8|4495.8|4498.9|4494.9|0
1589232300000|2020-05-11 21:25:00|4499.7|4495.7|4499.8|4495.8|4499.8|4495.8|4499.7|4495.7|0
1589232600000|2020-05-11 21:30:00|4499.9|4495.9|4500.1|4496.1|4500.1|4496.1|4499.8|4495.8|0
1589232900000|2020-05-11 21:35:00|4500.2|4496.2|4500.6|4496.6|4501|4497|4500.1|4496.1|0
1589233200000|2020-05-11 21:40:00|4500.5|4496.5|4500.5|4496.5|4500.5|4496.5|4500.3|4496.3|0
1589233500000|2020-05-11 21:45:00|4500.2|4496.2|4500.7|4496.7|4500.7|4496.7|4500|4496|0
1589233800000|2020-05-11 21:50:00|4500.5|4496.5|4500.4|4496.4|4500.5|4496.5|4500.2|4496.2|0
1589234100000|2020-05-11 21:55:00|4500.2|4496.2|4499.8|4495.8|4500.4|4496.4|4499.5|4495.5|0
1589234400000|2020-05-11 22:00:00|4499.9|4495.9|4502.3|4498.3|4502.8|4498.8|4499.7|4495.7|0
1589234700000|2020-05-11 22:05:00|4502.4|4498.4|4504.5|4500.5|4505.1|4501.1|4502.4|4498.4|0
1589235000000|2020-05-11 22:10:00|4504.6|4500.6|4505.3|4501.3|4505.6|4501.6|4504.1|4500.1|0
1589235300000|2020-05-11 22:15:00|4505.6|4501.6|4508.5|4504.5|4509.1|4505.1|4505.6|4501.6|0
1589235600000|2020-05-11 22:20:00|4508.8|4504.8|4509.3|4505.3|4511.3|4507.3|4508.8|4504.8|0
1589235900000|2020-05-11 22:25:00|4509.4|4505.4|4508.1|4504.1|4510.4|4506.4|4507.7|4503.7|0
1589236200000|2020-05-11 22:30:00|4508.2|4504.2|4510.9|4506.9|4511.9|4507.9|4508.2|4504.2|0
1589236500000|2020-05-11 22:35:00|4511.2|4507.2|4509.4|4505.4|4511.2|4507.2|4509.4|4505.4|0
1589236800000|2020-05-11 22:40:00|4509.1|4505.1|4508.8|4504.8|4510.5|4506.5|4507.7|4503.7|0
1589237100000|2020-05-11 22:45:00|4508.6|4504.6|4502.6|4498.6|4508.6|4504.6|4500.5|4496.5|0
1589237400000|2020-05-11 22:50:00|4502.9|4498.9|4504|4500|4504.6|4500.6|4500.2|4496.2|0
1589237700000|2020-05-11 22:55:00|4504.3|4500.3|4504.6|4500.6|4504.6|4500.6|4503.2|4499.2|0
1589238000000|2020-05-11 23:00:00|4504.5|4500.5|4503.2|4499.2|4504.5|4500.5|4502|4498|0
1589238300000|2020-05-11 23:05:00|4502.9|4498.9|4502.6|4498.6|4503.2|4499.2|4502|4498|0
1589238600000|2020-05-11 23:10:00|4502.7|4498.7|4506.4|4502.4|4507.1|4503.1|4502.6|4498.6|0
1589238900000|2020-05-11 23:15:00|4505.9|4502.9|4503.9|4500.9|4505.9|4502.9|4502.4|4499.4|0
1589239200000|2020-05-11 23:20:00|4503.8|4500.8|4496.2|4493.2|4503.9|4500.9|4495.8|4492.8|0
1589239500000|2020-05-11 23:25:00|4495.9|4492.9|4495.1|4492.1|4496.7|4493.7|4492.9|4489.9|0
1589239800000|2020-05-11 23:30:00|4495|4492|4496.1|4493.1|4496.4|4493.4|4494|4491|0
1589240100000|2020-05-11 23:35:00|4496.3|4493.3|4491.7|4488.7|4496.9|4493.9|4491.7|4488.7|0
1589240400000|2020-05-11 23:40:00|4491.6|4488.6|4493|4490|4494.9|4491.9|4491.3|4488.3|0
1589240700000|2020-05-11 23:45:00|4493.1|4490.1|4492.7|4489.7|4494.1|4491.1|4492.1|4489.1|0
1589241000000|2020-05-11 23:50:00|4492.8|4489.8|4494.7|4491.7|4495.5|4492.5|4491.6|4488.6|0
1589241300000|2020-05-11 23:55:00|4494.4|4491.4|4495.7|4492.7|4496.5|4493.5|4494.1|4491.1|0
1589241600000|2020-05-12 00:00:00|4495.8|4492.8|4493.6|4490.6|4498.5|4495.5|4490.1|4487.1|0
1589241900000|2020-05-12 00:05:00|4493.7|4490.7|4490.7|4487.7|4495.7|4492.7|4490.1|4487.1|0
1589242200000|2020-05-12 00:10:00|4490.6|4487.6|4489.3|4486.3|4492.9|4489.9|4488.7|4485.7|0
1589242500000|2020-05-12 00:15:00|4488|4485|4487.1|4484.1|4489.7|4486.7|4485.4|4482.4|0
1589242800000|2020-05-12 00:20:00|4487|4484|4482.7|4479.7|4488.6|4485.6|4481.2|4478.2|0
1589243100000|2020-05-12 00:25:00|4482.6|4479.6|4471|4468|4484.3|4481.3|4470.8|4467.8|0
1589243400000|2020-05-12 00:30:00|4470.9|4467.9|4469.9|4466.9|4473.9|4470.9|4469.7|4466.7|0
1589243700000|2020-05-12 00:35:00|4469.8|4466.8|4473.1|4470.1|4474.5|4471.5|4468.3|4465.3|0
1589244000000|2020-05-12 00:40:00|4473|4470|4474.6|4471.6|4476.1|4473.1|4471.6|4468.6|0
1589244300000|2020-05-12 00:45:00|4474.7|4471.7|4468.4|4465.4|4476.1|4473.1|4468.2|4465.2|0
1589244600000|2020-05-12 00:50:00|4469|4466|4473.4|4470.4|4473.5|4470.5|4468.9|4465.9|0
1589244900000|2020-05-12 00:55:00|4473.3|4470.3|4471|4468|4473.4|4470.4|4467.3|4464.3|0
1589245200000|2020-05-12 01:00:00|4471.3|4468.3|4470.2|4467.2|4471.7|4468.7|4467.2|4464.2|0
1589245500000|2020-05-12 01:05:00|4470.1|4467.1|4475.5|4472.5|4476.3|4473.3|4468.7|4465.7|0
1589245800000|2020-05-12 01:10:00|4475.6|4472.6|4474.7|4471.7|4476.3|4473.3|4472.5|4469.5|0
1589246100000|2020-05-12 01:15:00|4474.1|4471.1|4476.1|4473.1|4477.6|4474.6|4471.8|4468.8|0
1589246400000|2020-05-12 01:20:00|4475.8|4472.8|4483.3|4480.3|4483.3|4480.3|4474.6|4471.6|0
1589246700000|2020-05-12 01:25:00|4483.1|4480.1|4484.9|4481.9|4486.3|4483.3|4480.5|4477.5|0
1589247000000|2020-05-12 01:30:00|4485.1|4482.1|4483.8|4480.8|4486.4|4483.4|4483.5|4480.5|0
1589247300000|2020-05-12 01:35:00|4483.3|4480.3|4475|4472|4483.8|4480.8|4475|4472|0
1589247600000|2020-05-12 01:40:00|4474.5|4471.5|4468.8|4465.8|4475|4472|4467.3|4464.3|0
1589247900000|2020-05-12 01:45:00|4468.7|4465.7|4465.7|4462.7|4468.7|4465.7|4465.6|4462.6|0
1589248200000|2020-05-12 01:50:00|4465.4|4462.4|4471.9|4468.9|4471.9|4468.9|4464.3|4461.3|0
1589248500000|2020-05-12 01:55:00|4471.6|4468.6|4471.2|4468.2|4474.9|4471.9|4470.5|4467.5|0
1589248800000|2020-05-12 02:00:00|4470.9|4467.9|4472|4469|4475|4472|4470.5|4467.5|0
1589249100000|2020-05-12 02:05:00|4472.3|4469.3|4475.8|4472.8|4476.5|4473.5|4472|4469|0
1589249400000|2020-05-12 02:10:00|4475.5|4472.5|4475.1|4472.1|4476.6|4473.6|4473.5|4470.5|0
1589249700000|2020-05-12 02:15:00|4476.5|4473.5|4470.4|4467.4|4476.5|4473.5|4470.4|4467.4|0
1589250000000|2020-05-12 02:20:00|4470.5|4467.5|4469.2|4466.2|4472.9|4469.9|4469.2|4466.2|0
1589250300000|2020-05-12 02:25:00|4469.3|4466.3|4467.3|4464.3|4470.7|4467.7|4465|4462|0
1589250600000|2020-05-12 02:30:00|4467|4464|4465.9|4462.9|4467.4|4464.4|4464.3|4461.3|0
1589250900000|2020-05-12 02:35:00|4465.8|4462.8|4467.4|4464.4|4468.8|4465.8|4465.8|4462.8|0
1589251200000|2020-05-12 02:40:00|4467.3|4464.3|4468|4465|4470.3|4467.3|4467.2|4464.2|0
1589251500000|2020-05-12 02:45:00|4468.3|4465.3|4468.9|4465.9|4470.4|4467.4|4467.2|4464.2|0
1589251800000|2020-05-12 02:50:00|4469|4466|4469|4466|4470.5|4467.5|4468.9|4465.9|0
1589252100000|2020-05-12 02:55:00|4468.9|4465.9|4469.1|4466.1|4470.5|4467.5|4467.4|4464.4|0
1589252400000|2020-05-12 03:00:00|4469.4|4466.4|4465.8|4462.8|4470.5|4467.5|4464.5|4461.5|0
1589252700000|2020-05-12 03:05:00|4465.9|4462.9|4466|4463|4467.6|4464.6|4465.8|4462.8|0
1589253000000|2020-05-12 03:10:00|4465.9|4462.9|4465.8|4462.8|4466|4463|4464.1|4461.1|0
1589253300000|2020-05-12 03:15:00|4465.7|4462.7|4465.7|4462.7|4467.3|4464.3|4464.3|4461.3|0
1589253600000|2020-05-12 03:20:00|4465.6|4462.6|4465.6|4462.6|4467.2|4464.2|4464.9|4461.9|0
1589253900000|2020-05-12 03:25:00|4465.7|4462.7|4464.2|4461.2|4465.8|4462.8|4464|4461|0
1589254200000|2020-05-12 03:30:00|4464.4|4461.4|4464.1|4461.1|4465.6|4462.6|4464.1|4461.1|0
1589254500000|2020-05-12 03:35:00|4464.6|4461.6|4460.7|4457.7|4465.6|4462.6|4460.6|4457.6|0
1589254800000|2020-05-12 03:40:00|4460.2|4457.2|4463.9|4460.9|4464|4461|4459.3|4456.3|0
1589255100000|2020-05-12 03:45:00|4464.5|4461.5|4463.9|4460.9|4468.5|4465.5|4463.9|4460.9|0
1589255400000|2020-05-12 03:50:00|4464|4461|4468.5|4465.5|4468.5|4465.5|4463.8|4460.8|0
1589255700000|2020-05-12 03:55:00|4468.6|4465.6|4470.3|4467.3|4471.7|4468.7|4468.5|4465.5|0
1589256000000|2020-05-12 04:00:00|4470.6|4467.6|4472.6|4469.6|4473.3|4470.3|4468.7|4465.7|0
1589256300000|2020-05-12 04:05:00|4472.5|4469.5|4473.3|4470.3|4474.8|4471.8|4470.4|4467.4|0
1589256600000|2020-05-12 04:10:00|4473.2|4470.2|4471|4468|4473.4|4470.4|4470.3|4467.3|0
1589256900000|2020-05-12 04:15:00|4471.3|4468.3|4477.7|4474.7|4479.2|4476.2|4471.3|4468.3|0
1589257200000|2020-05-12 04:20:00|4477.6|4474.6|4480.4|4477.4|4480.4|4477.4|4476.1|4473.1|0
1589257500000|2020-05-12 04:25:00|4479.9|4476.9|4475.9|4472.9|4480.5|4477.5|4475.8|4472.8|0
1589257800000|2020-05-12 04:30:00|4475.8|4472.8|4475.6|4472.6|4478.8|4475.8|4474.2|4471.2|0
1589258100000|2020-05-12 04:35:00|4475.7|4472.7|4478.7|4475.7|4478.7|4475.7|4475.7|4472.7|0
1589258400000|2020-05-12 04:40:00|4478.9|4475.9|4477.6|4474.6|4479.1|4476.1|4476.9|4473.9|0
1589258700000|2020-05-12 04:45:00|4477.7|4474.7|4480.7|4477.7|4480.7|4477.7|4477.6|4474.6|0
1589259000000|2020-05-12 04:50:00|4480.8|4477.8|4479.3|4476.3|4480.9|4477.9|4477.8|4474.8|0
1589259300000|2020-05-12 04:55:00|4479.2|4476.2|4485.7|4482.7|4487.2|4484.2|4479.2|4476.2|0
1589259600000|2020-05-12 05:00:00|4485.8|4482.8|4491|4488|4493.2|4490.2|4485.7|4482.7|0
1589259900000|2020-05-12 05:05:00|4491.2|4488.2|4488.5|4485.5|4493.1|4490.1|4488.5|4485.5|0
1589260200000|2020-05-12 05:10:00|4488.6|4485.6|4488.4|4485.4|4490|4487|4486.8|4483.8|0
1589260500000|2020-05-12 05:15:00|4488.7|4485.7|4492.9|4489.9|4492.9|4489.9|4488.7|4485.7|0
1589260800000|2020-05-12 05:20:00|4492.6|4489.6|4502.6|4499.6|4502.6|4499.6|4492.2|4489.2|0
1589261100000|2020-05-12 05:25:00|4502.5|4499.5|4501.1|4498.1|4502.8|4499.8|4499.9|4496.9|0
1589261400000|2020-05-12 05:30:00|4500.5|4497.5|4499.4|4496.4|4500.5|4497.5|4495.2|4492.2|0
1589261700000|2020-05-12 05:35:00|4498|4495|4495|4492|4498|4495|4494.9|4491.9|0
1589262000000|2020-05-12 05:40:00|4495.1|4492.1|4495.4|4492.4|4496.6|4493.6|4495|4492|0
1589262300000|2020-05-12 05:45:00|4495.8|4492.8|4493.6|4490.6|4496.5|4493.5|4493.5|4490.5|0
1589262600000|2020-05-12 05:50:00|4493.5|4490.5|4489.7|4486.7|4493.6|4490.6|4489|4486|0
1589262900000|2020-05-12 05:55:00|4490.6|4487.6|4489.1|4486.1|4492.6|4489.6|4489.1|4486.1|0
1589263200000|2020-05-12 06:00:00|4489.6|4486.6|4477.7|4475.7|4490.1|4487.2|4476.9|4474.9|171
1589263500000|2020-05-12 06:05:00|4477.4|4475.4|4475.2|4473.2|4479.9|4477.9|4471.9|4469.9|83
1589263800000|2020-05-12 06:10:00|4475.4|4473.4|4469.9|4467.9|4475.4|4473.4|4468.9|4466.9|105
1589264100000|2020-05-12 06:15:00|4469.7|4467.7|4472.2|4470.2|4473.4|4471.4|4469.7|4467.7|61
1589264400000|2020-05-12 06:20:00|4471.9|4469.9|4471.7|4469.7|4474.4|4472.4|4470.4|4468.4|40
1589264700000|2020-05-12 06:25:00|4471.9|4469.9|4472.7|4470.7|4473.9|4471.9|4466.7|4464.7|78
1589265000000|2020-05-12 06:30:00|4472.4|4470.4|4474.4|4472.4|4475.7|4473.7|4471.4|4469.4|48
1589265300000|2020-05-12 06:35:00|4474.7|4472.7|4478.4|4476.4|4478.9|4476.9|4474.4|4472.4|41
1589265600000|2020-05-12 06:40:00|4478.7|4476.7|4480.4|4478.4|4482.4|4480.4|4478.4|4476.4|20
1589265900000|2020-05-12 06:45:00|4480.7|4478.7|4473.2|4471.2|4481.2|4479.2|4472.9|4470.9|62
1589266200000|2020-05-12 06:50:00|4473.4|4471.4|4475.2|4473.2|4477.2|4475.2|4473.4|4471.4|158
1589266500000|2020-05-12 06:55:00|4475.4|4473.4|4472.7|4470.7|4479.7|4477.7|4471.9|4469.9|120
1589266800000|2020-05-12 07:00:00|4472.2|4471.2|4481.4|4480.4|4481.4|4480.4|4470.9|4469.9|957
1589267100000|2020-05-12 07:05:00|4481.2|4480.2|4473.4|4472.4|4481.7|4480.7|4469.7|4468.7|642
1589267400000|2020-05-12 07:10:00|4473.2|4472.2|4479.4|4478.4|4479.7|4478.7|4472.2|4471.2|2491
1589267700000|2020-05-12 07:15:00|4479.2|4478.2|4497.9|4496.9|4497.9|4496.9|4478.4|4477.4|810
1589268000000|2020-05-12 07:20:00|4497.7|4496.7|4496.7|4495.7|4501.9|4500.9|4493.7|4492.7|1435
1589268300000|2020-05-12 07:25:00|4496.9|4495.9|4495.9|4494.9|4502.4|4501.4|4493.9|4492.9|814
1589268600000|2020-05-12 07:30:00|4496.2|4495.2|4494.2|4493.2|4497.7|4496.7|4493.7|4492.7|594
1589268900000|2020-05-12 07:35:00|4494.4|4493.4|4489.9|4488.9|4495.2|4494.2|4486.4|4485.4|2348
1589269200000|2020-05-12 07:40:00|4490.2|4489.2|4484.2|4483.2|4492.4|4491.4|4483.7|4482.7|313
1589269500000|2020-05-12 07:45:00|4483.9|4482.9|4490.9|4489.9|4490.9|4489.9|4483.7|4482.7|593
1589269800000|2020-05-12 07:50:00|4491.2|4490.2|4490.2|4489.2|4493.2|4492.2|4487.4|4486.4|3001
1589270100000|2020-05-12 07:55:00|4489.9|4488.9|4485.2|4484.2|4490.4|4489.4|4483.5|4482.5|232
1589270400000|2020-05-12 08:00:00|4485.5|4484.5|4475.7|4474.7|4486.2|4485.2|4474.7|4473.7|406
1589270700000|2020-05-12 08:05:00|4476|4475|4479|4478|4480|4479|4474|4473|727
1589271000000|2020-05-12 08:10:00|4479.2|4478.2|4486.2|4485.2|4486.5|4485.5|4479.2|4478.2|2564
1589271300000|2020-05-12 08:15:00|4486|4485|4490.2|4489.2|4492.2|4491.2|4485.7|4484.7|335
1589271600000|2020-05-12 08:20:00|4490|4489|4489.5|4488.5|4491|4490|4485.2|4484.2|3619
1589271900000|2020-05-12 08:25:00|4489.7|4488.7|4483.5|4482.5|4490|4489|4483.2|4482.2|657
1589272200000|2020-05-12 08:30:00|4483.7|4482.7|4487|4486|4489.5|4488.5|4482|4481|296
1589272500000|2020-05-12 08:35:00|4487.2|4486.2|4484|4483|4489.2|4488.2|4484|4483|324
1589272800000|2020-05-12 08:40:00|4484.2|4483.2|4483.7|4482.7|4487.2|4486.2|4481.2|4480.2|287
1589273100000|2020-05-12 08:45:00|4483.5|4482.5|4487.7|4486.7|4489.2|4488.2|4483.2|4482.2|247
1589273400000|2020-05-12 08:50:00|4488|4487|4482.7|4481.7|4489.2|4488.2|4482.5|4481.5|3382
1589273700000|2020-05-12 08:55:00|4483|4482|4482.5|4481.5|4485.7|4484.7|4482|4481|315
1589274000000|2020-05-12 09:00:00|4482.2|4481.2|4476.2|4475.2|4483|4482|4475.5|4474.5|3350
1589274300000|2020-05-12 09:05:00|4476.5|4475.5|4479.7|4478.7|4480.5|4479.5|4473.7|4472.7|315
1589274600000|2020-05-12 09:10:00|4479.2|4478.2|4482.2|4481.2|4485.7|4484.7|4479.2|4478.2|304
1589274900000|2020-05-12 09:15:00|4482.7|4481.7|4480|4479|4484.2|4483.2|4480|4479|214
1589275200000|2020-05-12 09:20:00|4480.2|4479.2|4480.7|4479.7|4481.2|4480.2|4479|4478|2366
1589275500000|2020-05-12 09:25:00|4481|4480|4482|4481|4482.5|4481.5|4478.5|4477.5|590
1589275800000|2020-05-12 09:30:00|4481.7|4480.7|4480.2|4479.2|4483.5|4482.5|4480.2|4479.2|232
1589276100000|2020-05-12 09:35:00|4480|4479|4474.2|4473.2|4480.5|4479.5|4474.2|4473.2|391
1589276400000|2020-05-12 09:40:00|4474.5|4473.5|4467.7|4466.7|4475.2|4474.2|4467.2|4466.2|13023
1589276700000|2020-05-12 09:45:00|4468|4467|4468.7|4467.7|4470.5|4469.5|4465.2|4464.2|699
1589277000000|2020-05-12 09:50:00|4468.5|4467.5|4477.2|4476.2|4478.5|4477.5|4468|4467|10182
1589277300000|2020-05-12 09:55:00|4477|4476|4477.2|4476.2|4478.5|4477.5|4474.7|4473.7|493
1589277600000|2020-05-12 10:00:00|4477|4476|4469.5|4468.5|4477.7|4476.7|4468.7|4467.7|1577
1589277900000|2020-05-12 10:05:00|4469.2|4468.2|4475.2|4474.2|4475.5|4474.5|4468|4467|1172
1589278200000|2020-05-12 10:10:00|4475|4474|4475.2|4474.2|4478|4477|4473|4472|1124
1589278500000|2020-05-12 10:15:00|4475.5|4474.5|4480.5|4479.5|4481.2|4480.2|4474.7|4473.7|1094
1589278800000|2020-05-12 10:20:00|4480.2|4479.2|4485.5|4484.5|4485.7|4484.7|4480|4479|557
1589279100000|2020-05-12 10:25:00|4485.7|4484.7|4481.2|4480.2|4486.2|4485.2|4481|4480|930
1589279400000|2020-05-12 10:30:00|4481.5|4480.5|4485.7|4484.7|4486.5|4485.5|4481.2|4480.2|357
1589279700000|2020-05-12 10:35:00|4485.5|4484.5|4484.2|4483.2|4486.2|4485.2|4482.7|4481.7|295
1589280000000|2020-05-12 10:40:00|4484.5|4483.5|4485|4484|4488.2|4487.2|4484|4483|372
1589280300000|2020-05-12 10:45:00|4484.7|4483.7|4481.7|4480.7|4485|4484|4480.7|4479.7|505
1589280600000|2020-05-12 10:50:00|4482|4481|4482.2|4481.2|4482.7|4481.7|4480.7|4479.7|269
1589280900000|2020-05-12 10:55:00|4482.7|4481.7|4480.5|4479.5|4485|4484|4478.7|4477.7|2260
1589281200000|2020-05-12 11:00:00|4480.7|4479.7|4479.5|4478.5|4481.2|4480.2|4477|4476|3688
1589281500000|2020-05-12 11:05:00|4480|4479|4482.7|4481.7|4484.7|4483.7|4478.7|4477.7|427
1589281800000|2020-05-12 11:10:00|4483|4482|4482.2|4481.2|4483|4482|4479.7|4478.7|275
1589282100000|2020-05-12 11:15:00|4482.5|4481.5|4483.7|4482.7|4484.5|4483.5|4482.2|4481.2|256
1589282400000|2020-05-12 11:20:00|4484|4483|4483.7|4482.7|4485.5|4484.5|4480.7|4479.7|373
1589282700000|2020-05-12 11:25:00|4483.5|4482.5|4481.2|4480.2|4483.5|4482.5|4480.2|4479.2|277
1589283000000|2020-05-12 11:30:00|4481.5|4480.5|4480.5|4479.5|4482.5|4481.5|4477.2|4476.2|1147
1589283300000|2020-05-12 11:35:00|4480.7|4479.7|4475.5|4474.5|4481.2|4480.2|4475.5|4474.5|964
1589283600000|2020-05-12 11:40:00|4475.7|4474.7|4475.3|4474.3|4476.8|4475.8|4474.8|4473.8|305
1589283900000|2020-05-12 11:45:00|4475.5|4474.5|4480.5|4479.5|4482|4481|4475.5|4474.5|511
1589284200000|2020-05-12 11:50:00|4480.8|4479.8|4478|4477|4483.8|4482.8|4476.3|4475.3|1767
1589284500000|2020-05-12 11:55:00|4477.8|4476.8|4476.5|4475.5|4480|4479|4476.3|4475.3|304
1589284800000|2020-05-12 12:00:00|4476.8|4475.8|4475|4474|4478.5|4477.5|4472.8|4471.8|263
1589285100000|2020-05-12 12:05:00|4475.3|4474.3|4473|4472|4476|4475|4471|4470|3178
1589285400000|2020-05-12 12:10:00|4473.3|4472.3|4473.5|4472.5|4476.3|4475.3|4473|4472|233
1589285700000|2020-05-12 12:15:00|4473.8|4472.8|4472.5|4471.5|4474.3|4473.3|4470.8|4469.8|1224
1589286000000|2020-05-12 12:20:00|4472.8|4471.8|4473|4472|4474.5|4473.5|4470.8|4469.8|20267
1589286300000|2020-05-12 12:25:00|4472.8|4471.8|4474.3|4473.3|4474.3|4473.3|4471.8|4470.8|287
1589286600000|2020-05-12 12:30:00|4474|4473|4469|4468|4474.8|4473.8|4469|4468|412
1589286900000|2020-05-12 12:35:00|4469.3|4468.3|4473.5|4472.5|4473.5|4472.5|4469|4468|6691
1589287200000|2020-05-12 12:40:00|4473.8|4472.8|4481.3|4480.3|4482.3|4481.3|4473.5|4472.5|208
1589287500000|2020-05-12 12:45:00|4481|4480|4480.8|4479.8|4483|4482|4479.3|4478.3|600
1589287800000|2020-05-12 12:50:00|4481.3|4480.3|4479.8|4478.8|4481.8|4480.8|4477.5|4476.5|1327
1589288100000|2020-05-12 12:55:00|4479.5|4478.5|4482|4481|4484.8|4483.8|4478.5|4477.5|412
1589288400000|2020-05-12 13:00:00|4482.3|4481.3|4483|4482|4484.5|4483.5|4480|4479|425
1589288700000|2020-05-12 13:05:00|4483.3|4482.3|4479.3|4478.3|4483.5|4482.5|4478|4477|205
1589289000000|2020-05-12 13:10:00|4479.5|4478.5|4475.5|4474.5|4480.5|4479.5|4474|4473|333
1589289300000|2020-05-12 13:15:00|4475.3|4474.3|4471|4470|4475.3|4474.3|4470.3|4469.3|276
1589289600000|2020-05-12 13:20:00|4470.8|4469.8|4474.5|4473.5|4475.5|4474.5|4470.5|4469.5|508
1589289900000|2020-05-12 13:25:00|4474.3|4473.3|4475.5|4474.5|4479.3|4478.3|4473.5|4472.5|266
1589290200000|2020-05-12 13:30:00|4475.8|4474.8|4475.5|4474.5|4480.5|4479.5|4471|4470|483
1589290500000|2020-05-12 13:35:00|4475.3|4474.3|4470.8|4469.8|4476.3|4475.3|4469.8|4468.8|3397
1589290800000|2020-05-12 13:40:00|4471|4470|4466.8|4465.8|4472.3|4471.3|4466.8|4465.8|535
1589291100000|2020-05-12 13:45:00|4467|4466|4460.8|4459.8|4469|4468|4459.3|4458.3|739
1589291400000|2020-05-12 13:50:00|4460.5|4459.5|4456.5|4455.5|4462.5|4461.5|4455|4454|642
1589291700000|2020-05-12 13:55:00|4456.8|4455.8|4461.5|4460.5|4463.8|4462.8|4453.5|4452.5|1165
1589292000000|2020-05-12 14:00:00|4461.8|4460.8|4467.3|4466.3|4467.5|4466.5|4460.5|4459.5|649
1589292300000|2020-05-12 14:05:00|4467|4466|4467.5|4466.5|4468.5|4467.5|4463|4462|7866
1589292600000|2020-05-12 14:10:00|4467.8|4466.8|4475.5|4474.5|4476|4475|4463.3|4462.3|612
1589292900000|2020-05-12 14:15:00|4476|4475|4479.5|4478.5|4481|4480|4475.3|4474.3|644
1589293200000|2020-05-12 14:20:00|4479.8|4478.8|4475|4474|4479.8|4478.8|4471|4470|784
1589293500000|2020-05-12 14:25:00|4475.3|4474.3|4474|4473|4476.5|4475.5|4468|4467|2891
1589293800000|2020-05-12 14:30:00|4474.3|4473.3|4474|4473|4477.3|4476.3|4471.3|4470.3|1729
1589294100000|2020-05-12 14:35:00|4474.3|4473.3|4476.5|4475.5|4478|4477|4472.8|4471.8|2602
1589294400000|2020-05-12 14:40:00|4476.3|4475.3|4478|4477|4481.3|4480.3|4474.8|4473.8|2879
1589294700000|2020-05-12 14:45:00|4478.3|4477.3|4470.3|4469.3|4480|4479|4467.5|4466.5|916
1589295000000|2020-05-12 14:50:00|4470|4469|4478.8|4477.8|4478.8|4477.8|4468.5|4467.5|350
1589295300000|2020-05-12 14:55:00|4478.5|4477.5|4480.5|4479.5|4482.5|4481.5|4476.3|4475.3|418
1589295600000|2020-05-12 15:00:00|4481.5|4480.5|4479|4478|4481.5|4480.5|4474.3|4473.3|443
1589295900000|2020-05-12 15:05:00|4479.3|4478.3|4484.5|4483.5|4484.8|4483.8|4476.8|4475.8|471
1589296200000|2020-05-12 15:10:00|4484.3|4483.3|4482.3|4481.3|4485.5|4484.5|4481|4480|596
1589296500000|2020-05-12 15:15:00|4482|4481|4483.5|4482.5|4484.5|4483.5|4480|4479|1803
1589296800000|2020-05-12 15:20:00|4483.3|4482.3|4485.5|4484.5|4488.3|4487.3|4481.8|4480.8|1185
1589297100000|2020-05-12 15:25:00|4485.3|4484.3|4482.5|4481.5|4488.3|4487.3|4479|4478|1025
1589297400000|2020-05-12 15:30:00|4483|4481|4477.8|4475.8|4488.5|4486.5|4472.8|4470.8|2786
1589297700000|2020-05-12 15:35:00|4477.5|4475.5|4482|4480|4482.3|4480.3|4474.3|4472.3|3567
1589298000000|2020-05-12 15:40:00|4481.8|4479.8|4481|4479|4482.3|4480.3|4480|4478|1541
1589298300000|2020-05-12 15:45:00|4481.3|4479.3|4475.3|4473.3|4481.8|4479.8|4473.5|4471.5|217
1589298600000|2020-05-12 15:50:00|4475.5|4473.5|4482|4480|4482.5|4480.5|4475.5|4473.5|128
1589298900000|2020-05-12 15:55:00|4481.8|4479.8|4483|4481|4484.5|4482.5|4481|4479|55
1589299200000|2020-05-12 16:00:00|4483.3|4481.3|4484.3|4482.3|4484.3|4482.3|4481.5|4479.5|43
1589299500000|2020-05-12 16:05:00|4484|4482|4480.5|4478.5|4484|4482|4480.5|4478.5|34
1589299800000|2020-05-12 16:10:00|4480.3|4478.3|4481.3|4479.3|4481.5|4479.5|4476|4474|45
1589300100000|2020-05-12 16:15:00|4480.5|4478.5|4479.8|4477.8|4481|4479|4475.5|4473.5|134
1589300400000|2020-05-12 16:20:00|4480|4478|4481.5|4479.5|4483.3|4481.3|4478.3|4476.3|160
1589300700000|2020-05-12 16:25:00|4481.3|4479.3|4477.5|4475.5|4482.5|4480.5|4477.5|4475.5|85
1589301000000|2020-05-12 16:30:00|4477.3|4475.3|4477.8|4475.8|4481.5|4479.5|4475.5|4473.5|78
1589301300000|2020-05-12 16:35:00|4477.5|4475.5|4478.3|4476.3|4479.3|4477.3|4475.8|4473.8|24
1589301600000|2020-05-12 16:40:00|4478|4476|4475|4473|4478|4476|4472.5|4470.5|48
1589301900000|2020-05-12 16:45:00|4475.3|4473.3|4472.3|4470.3|4476.3|4474.3|4472.3|4470.3|36
1589302200000|2020-05-12 16:50:00|4472.5|4470.5|4474|4472|4474|4472|4470.5|4468.5|64
1589302500000|2020-05-12 16:55:00|4474.3|4472.3|4475.8|4473.8|4477.5|4475.5|4474|4472|45
1589302800000|2020-05-12 17:00:00|4475.5|4473.5|4471.8|4469.8|4476.8|4474.8|4469.8|4467.8|60
1589303100000|2020-05-12 17:05:00|4472|4470|4472.8|4470.8|4474.5|4472.5|4471.8|4469.8|49
1589303400000|2020-05-12 17:10:00|4472.5|4470.5|4464|4462|4472.8|4470.8|4463.8|4461.8|90
1589303700000|2020-05-12 17:15:00|4464.3|4462.3|4459.8|4457.8|4466.3|4464.3|4458|4456|103
1589304000000|2020-05-12 17:20:00|4459.5|4457.5|4451.8|4449.8|4460.3|4458.3|4451.3|4449.3|72
1589304300000|2020-05-12 17:25:00|4451.5|4449.5|4453.5|4451.5|4454.5|4452.5|4449.5|4447.5|83
1589304600000|2020-05-12 17:30:00|4453.8|4451.8|4456.5|4454.5|4457|4455|4452.3|4450.3|39
1589304900000|2020-05-12 17:35:00|4456.3|4454.3|4457.3|4455.3|4459|4457|4455.5|4453.5|54
1589305200000|2020-05-12 17:40:00|4457|4455|4454|4452|4458.3|4456.3|4454|4452|44
1589305500000|2020-05-12 17:45:00|4453.8|4451.8|4457.5|4455.5|4459|4457|4453.8|4451.8|32
1589305800000|2020-05-12 17:50:00|4457.3|4455.3|4459.8|4457.8|4460|4458|4457|4455|36
1589306100000|2020-05-12 17:55:00|4459.5|4457.5|4460.5|4458.5|4460.5|4458.5|4459|4457|30
1589306400000|2020-05-12 18:00:00|4460.8|4458.8|4460|4458|4463|4461|4459.5|4457.5|38
1589306700000|2020-05-12 18:05:00|4460.3|4458.3|4456|4454|4460.8|4458.8|4455.3|4453.3|24
1589307000000|2020-05-12 18:10:00|4455.8|4453.8|4450.8|4448.8|4455.8|4453.8|4450.8|4448.8|20
1589307300000|2020-05-12 18:15:00|4451|4449|4446.3|4444.3|4451.8|4449.8|4444.3|4442.3|67
1589307600000|2020-05-12 18:20:00|4446.5|4444.5|4450.5|4448.5|4452.3|4450.3|4446.5|4444.5|23
1589307900000|2020-05-12 18:25:00|4449.8|4447.8|4449.5|4447.5|4451.5|4449.5|4448.3|4446.3|77
1589308200000|2020-05-12 18:30:00|4449.3|4447.3|4450.8|4448.8|4451|4449|4445.3|4443.3|45
1589308500000|2020-05-12 18:35:00|4450.5|4448.5|4453.8|4451.8|4454.3|4452.3|4447.5|4445.5|23
1589308800000|2020-05-12 18:40:00|4454|4452|4448.5|4446.5|4454|4452|4445.3|4443.3|26
1589309100000|2020-05-12 18:45:00|4448.8|4446.8|4447.3|4445.3|4451|4449|4446.3|4444.3|50
1589309400000|2020-05-12 18:50:00|4447.5|4445.5|4452.5|4450.5|4453|4451|4447|4445|94
1589309700000|2020-05-12 18:55:00|4452.3|4450.3|4450.3|4448.3|4452.5|4450.5|4449.8|4447.8|33
1589310000000|2020-05-12 19:00:00|4449.8|4447.8|4452.5|4450.5|4453.5|4451.5|4448.3|4446.3|25
1589310300000|2020-05-12 19:05:00|4452.8|4450.8|4452.5|4450.5|4455|4453|4450.8|4448.8|50
1589310600000|2020-05-12 19:10:00|4452.3|4450.3|4445.3|4443.3|4452.5|4450.5|4445.3|4443.3|23
1589310900000|2020-05-12 19:15:00|4445.5|4443.5|4441.5|4439.5|4447.3|4445.3|4441|4439|225
1589311200000|2020-05-12 19:20:00|4441.3|4439.3|4439.8|4437.8|4443.8|4441.8|4439.8|4437.8|131
1589311500000|2020-05-12 19:25:00|4440|4438|4440.3|4438.3|4443|4441|4440|4438|98
1589311800000|2020-05-12 19:30:00|4440|4438|4437.5|4435.5|4444.3|4442.3|4437.5|4435.5|184
1589312100000|2020-05-12 19:35:00|4437.8|4435.8|4435|4433|4438.3|4436.3|4432.3|4430.3|187
1589312400000|2020-05-12 19:40:00|4435.3|4433.3|4427.3|4425.3|4435.3|4433.3|4425.5|4423.5|286
1589312700000|2020-05-12 19:45:00|4427|4425|4430|4428|4433.5|4431.5|4425.5|4423.5|387
1589313000000|2020-05-12 19:50:00|4428.5|4426.5|4424.5|4422.5|4430.3|4428.3|4423.5|4421.5|226
1589313300000|2020-05-12 19:55:00|4425|4423|4413.5|4411.5|4426.8|4424.8|4413.5|4411.5|280
1589313600000|2020-05-12 20:00:00|4412.6|4408.6|4404.8|4400.8|4413.3|4409.3|4402.8|4398.8|0
1589313900000|2020-05-12 20:05:00|4404.7|4400.7|4408.2|4404.2|4408.8|4404.8|4401.8|4397.8|0
1589314200000|2020-05-12 20:10:00|4408.5|4404.5|4401|4397|4409.6|4405.6|4399.3|4395.3|0
1589314500000|2020-05-12 20:15:00|4400.9|4396.9|4401.1|4397.1|4402.4|4398.4|4400.4|4396.4|0
1589314800000|2020-05-12 20:20:00|4400.9|4396.9|4400.8|4396.8|4401.6|4397.6|4399.8|4395.8|0
1589315100000|2020-05-12 20:25:00|4400.5|4396.5|4400.3|4396.3|4401.3|4397.3|4399.9|4395.9|0
1589315400000|2020-05-12 20:30:00|4399.7|4395.7|4395.4|4391.4|4404.6|4400.6|4387|4383|0
1589315700000|2020-05-12 20:35:00|4395.5|4391.5|4393.7|4389.7|4395.7|4391.7|4389.8|4385.8|0
1589316000000|2020-05-12 20:40:00|4393.4|4389.4|4386.2|4382.2|4393.4|4389.4|4386.2|4382.2|0
1589316300000|2020-05-12 20:45:00|4385.9|4381.9|4390.1|4386.1|4392.4|4388.4|4385.1|4381.1|0
1589316600000|2020-05-12 20:50:00|4390.2|4386.2|4385.9|4381.9|4391.1|4387.1|4384.6|4380.6|0
1589316900000|2020-05-12 20:55:00|4386|4382|4385.3|4381.3|4388.9|4384.9|4383.3|4379.3|0
1589317200000|2020-05-12 21:00:00|4385.5|4381.5|4383.8|4379.8|4386.4|4382.4|4383.6|4379.6|0
1589317500000|2020-05-12 21:05:00|4383.9|4379.9|4382.4|4378.4|4383.9|4379.9|4382.2|4378.2|0
1589317800000|2020-05-12 21:10:00|4382.5|4378.5|4381.8|4377.8|4382.9|4378.9|4381.6|4377.6|0
1589318100000|2020-05-12 21:15:00|4381.9|4377.9|4382.7|4378.7|4382.7|4378.7|4381.1|4377.1|0
1589318400000|2020-05-12 21:20:00|4382.5|4378.5|4383.6|4379.6|4383.6|4379.6|4381.1|4377.1|0
1589318700000|2020-05-12 21:25:00|4383.4|4379.4|4385.2|4381.2|4385.2|4381.2|4383.2|4379.2|0
1589319000000|2020-05-12 21:30:00|4385.1|4381.1|4393.4|4389.4|4393.5|4389.5|4385.1|4381.1|0
1589319300000|2020-05-12 21:35:00|4393.2|4389.2|4392.6|4388.6|4394.3|4390.3|4392.6|4388.6|0
1589319600000|2020-05-12 21:40:00|4392.2|4388.2|4390.3|4386.3|4392.7|4388.7|4390.1|4386.1|0
1589319900000|2020-05-12 21:45:00|4390.5|4386.5|4391.1|4387.1|4391.1|4387.1|4390.1|4386.1|0
1589320200000|2020-05-12 21:50:00|4391.4|4387.4|4391.3|4387.3|4392.4|4388.4|4391.3|4387.3|0
1589320500000|2020-05-12 21:55:00|4391.5|4387.5|4389.8|4385.8|4391.9|4387.9|4389.8|4385.8|0
1589320800000|2020-05-12 22:00:00|4389.9|4385.9|4385.6|4381.6|4390.8|4386.8|4380|4376|0
1589321100000|2020-05-12 22:05:00|4385.9|4381.9|4397.5|4393.5|4400.1|4396.1|4384.8|4380.8|0
1589321400000|2020-05-12 22:10:00|4397.3|4393.3|4401.4|4397.4|4401.4|4397.4|4394.8|4390.8|0
1589321700000|2020-05-12 22:15:00|4401.3|4397.3|4398.3|4394.3|4401.4|4397.4|4397.4|4393.4|0
1589322000000|2020-05-12 22:20:00|4398.4|4394.4|4397.9|4393.9|4401|4397|4397.3|4393.3|0
1589322300000|2020-05-12 22:25:00|4398|4394|4394.4|4390.4|4400.4|4396.4|4394.4|4390.4|0
1589322600000|2020-05-12 22:30:00|4394.7|4390.7|4393.3|4389.3|4396.1|4392.1|4390.5|4386.5|0
1589322900000|2020-05-12 22:35:00|4393.2|4389.2|4391.9|4387.9|4396.1|4392.1|4391.6|4387.6|0
1589323200000|2020-05-12 22:40:00|4391.8|4387.8|4397.9|4393.9|4398.2|4394.2|4391.3|4387.3|0
1589323500000|2020-05-12 22:45:00|4398.2|4394.2|4393|4389|4399.6|4395.6|4392.3|4388.3|0
1589323800000|2020-05-12 22:50:00|4393.1|4389.1|4395.1|4391.1|4395.5|4391.5|4392.7|4388.7|0
1589324100000|2020-05-12 22:55:00|4395.2|4391.2|4393.7|4389.7|4396.5|4392.5|4393.7|4389.7|0
1589324400000|2020-05-12 23:00:00|4394.1|4390.1|4396|4392|4396|4392|4391.1|4387.1|0
1589324700000|2020-05-12 23:05:00|4395.9|4391.9|4394.9|4390.9|4398.7|4394.7|4392.7|4388.7|0
1589325000000|2020-05-12 23:10:00|4394.8|4390.8|4394.6|4390.6|4396|4392|4392.7|4388.7|0
1589325300000|2020-05-12 23:15:00|4394.9|4390.9|4395|4392|4396.7|4393.7|4393.8|4390.6|0
1589325600000|2020-05-12 23:20:00|4395.1|4392.1|4392.7|4389.7|4396.4|4393.4|4392.7|4389.7|0
1589325900000|2020-05-12 23:25:00|4393|4390|4394.2|4391.2|4394.2|4391.2|4391.4|4388.4|0
1589326200000|2020-05-12 23:30:00|4394.3|4391.3|4391.3|4388.3|4396.2|4393.2|4391.3|4388.3|0
1589326500000|2020-05-12 23:35:00|4391.2|4388.2|4378.8|4375.8|4391.2|4388.2|4375.8|4372.8|0
1589326800000|2020-05-12 23:40:00|4379.2|4376.2|4373.9|4370.9|4381.5|4378.5|4372.5|4369.5|0
1589327100000|2020-05-12 23:45:00|4374|4371|4373.6|4370.6|4375.6|4372.6|4370.8|4367.8|0
1589327400000|2020-05-12 23:50:00|4373.8|4370.8|4373.3|4370.3|4377.2|4374.2|4372.7|4369.7|0
1589327700000|2020-05-12 23:55:00|4373.4|4370.4|4374.3|4371.3|4375|4372|4371.3|4368.3|0
1589328000000|2020-05-13 00:00:00|4374.4|4371.4|4380.2|4377.2|4380.6|4377.6|4373.6|4370.6|0
1589328300000|2020-05-13 00:05:00|4380.5|4377.5|4377.1|4374.1|4381.9|4378.9|4376.3|4373.3|0
1589328600000|2020-05-13 00:10:00|4377|4374|4375.8|4372.8|4377.2|4374.2|4371.3|4368.3|0
1589328900000|2020-05-13 00:15:00|4376.1|4373.1|4385.9|4382.9|4386|4383|4376.1|4373.1|0
1589329200000|2020-05-13 00:20:00|4386|4383|4386.1|4383.1|4390.5|4387.5|4385.9|4382.9|0
1589329500000|2020-05-13 00:25:00|4386|4383|4390.4|4387.4|4390.5|4387.5|4383.1|4380.1|0
1589329800000|2020-05-13 00:30:00|4390.5|4387.5|4391.5|4388.5|4396|4393|4389.1|4386.1|0
1589330100000|2020-05-13 00:35:00|4391.6|4388.6|4388.6|4385.6|4392.3|4389.3|4386.9|4383.9|0
1589330400000|2020-05-13 00:40:00|4389.1|4386.1|4396|4393|4396|4393|4388.6|4385.6|0
1589330700000|2020-05-13 00:45:00|4395.9|4392.9|4400.3|4397.3|4400.4|4397.4|4393.1|4390.1|0
1589331000000|2020-05-13 00:50:00|4399.7|4396.7|4390.5|4387.5|4399.7|4396.7|4388.9|4385.9|0
1589331300000|2020-05-13 00:55:00|4390.6|4387.6|4393.6|4390.6|4393.6|4390.6|4388.9|4385.9|0
1589331600000|2020-05-13 01:00:00|4394.1|4391.1|4398.1|4395.1|4401|4398|4394.1|4391.1|0
1589331900000|2020-05-13 01:05:00|4398|4395|4390.6|4387.6|4398.2|4395.2|4389.1|4386.1|0
1589332200000|2020-05-13 01:10:00|4390.5|4387.5|4390.6|4387.6|4390.6|4387.6|4386|4383|0
1589332500000|2020-05-13 01:15:00|4390.5|4387.5|4386|4383|4390.6|4387.6|4384.5|4381.5|0
1589332800000|2020-05-13 01:20:00|4385.7|4382.7|4387.5|4384.5|4389|4386|4384.5|4381.5|0
1589333100000|2020-05-13 01:25:00|4387.4|4384.4|4393.4|4390.4|4395|4392|4387.4|4384.4|0
1589333400000|2020-05-13 01:30:00|4392.8|4389.8|4388.6|4385.6|4393.4|4390.4|4384.3|4381.3|0
1589333700000|2020-05-13 01:35:00|4388.1|4385.1|4390.3|4387.3|4391.8|4388.8|4385.7|4382.7|0
1589334000000|2020-05-13 01:40:00|4390.8|4387.8|4384.7|4381.7|4391.7|4388.7|4384.6|4381.6|0
1589334300000|2020-05-13 01:45:00|4384.6|4381.6|4383.3|4380.3|4386.3|4383.3|4383.2|4380.2|0
1589334600000|2020-05-13 01:50:00|4383.6|4380.6|4389.5|4386.5|4391|4388|4383.3|4380.3|0
1589334900000|2020-05-13 01:55:00|4389.8|4386.8|4392.4|4389.4|4393.9|4390.9|4389.5|4386.5|0
1589335200000|2020-05-13 02:00:00|4392.1|4389.1|4395.6|4392.6|4395.7|4392.7|4390.9|4387.9|0
1589335500000|2020-05-13 02:05:00|4395.7|4392.7|4395.7|4392.7|4397.1|4394.1|4394.2|4391.2|0
1589335800000|2020-05-13 02:10:00|4396.3|4393.3|4397.1|4394.1|4397.2|4394.2|4394.2|4391.2|0
1589336100000|2020-05-13 02:15:00|4397.2|4394.2|4398.2|4395.2|4399.1|4396.1|4397.2|4394.2|0
1589336400000|2020-05-13 02:20:00|4397.9|4394.9|4397.5|4394.5|4398.9|4395.9|4396|4393|0
1589336700000|2020-05-13 02:25:00|4397.8|4394.8|4400.5|4397.5|4403.4|4400.4|4397.5|4394.5|0
1589337000000|2020-05-13 02:30:00|4400.4|4397.4|4406.6|4403.6|4407.9|4404.9|4398.9|4395.9|0
1589337300000|2020-05-13 02:35:00|4406.5|4403.5|4411.7|4408.7|4411.8|4408.8|4406.5|4403.5|0
1589337600000|2020-05-13 02:40:00|4411.8|4408.8|4414.7|4411.7|4416|4413|4411.7|4408.7|0
1589337900000|2020-05-13 02:45:00|4414.9|4411.9|4410.2|4407.2|4415.4|4412.4|4410.2|4407.2|0
1589338200000|2020-05-13 02:50:00|4410.5|4407.5|4411.7|4408.7|4413.2|4410.2|4410.5|4407.5|0
1589338500000|2020-05-13 02:55:00|4411.6|4408.6|4411.4|4408.4|4412.8|4409.8|4409.9|4406.9|0
1589338800000|2020-05-13 03:00:00|4411.5|4408.5|4415.8|4412.8|4415.8|4412.8|4409.9|4406.9|0
1589339100000|2020-05-13 03:05:00|4415.7|4412.7|4416|4413|4417.5|4414.5|4414.3|4411.3|0
1589339400000|2020-05-13 03:10:00|4415.9|4412.9|4411.5|4408.5|4416|4413|4410.1|4407.1|0
1589339700000|2020-05-13 03:15:00|4411.6|4408.6|4412.9|4409.9|4413|4410|4411.4|4408.4|0
1589340000000|2020-05-13 03:20:00|4412.8|4409.8|4413|4410|4413|4410|4409.9|4406.9|0
1589340300000|2020-05-13 03:25:00|4413.3|4410.3|4414.5|4411.5|4414.5|4411.5|4413.3|4410.3|0
1589340600000|2020-05-13 03:30:00|4414.5|4411.5|4414.6|4411.6|4416.2|4413.2|4413.2|4410.2|0
1589340900000|2020-05-13 03:35:00|4414.7|4411.7|4416.3|4413.3|4416.3|4413.3|4414.6|4411.6|0
1589341200000|2020-05-13 03:40:00|4416.2|4413.2|4419.3|4416.3|4420.8|4417.8|4416.2|4413.2|0
1589341500000|2020-05-13 03:45:00|4419.4|4416.4|4420.9|4417.9|4422.3|4419.3|4419.4|4416.4|0
1589341800000|2020-05-13 03:50:00|4421.2|4418.2|4420.8|4417.8|4422.4|4419.4|4420.7|4417.7|0
1589342100000|2020-05-13 03:55:00|4420.7|4417.7|4420.9|4417.9|4422.3|4419.3|4419.3|4416.3|0
1589342400000|2020-05-13 04:00:00|4421.1|4418.1|4419.2|4416.2|4422.3|4419.3|4419.1|4416.1|0
1589342700000|2020-05-13 04:05:00|4419.5|4416.5|4416|4413|4419.9|4416.9|4416|4413|0
1589343000000|2020-05-13 04:10:00|4416.3|4413.3|4417.4|4414.4|4417.6|4414.6|4415.9|4412.9|0
1589343300000|2020-05-13 04:15:00|4417.5|4414.5|4417.4|4414.4|4417.5|4414.5|4417.4|4414.4|0
1589343600000|2020-05-13 04:20:00|4417.5|4414.5|4420.5|4417.5|4420.5|4417.5|4417.4|4414.4|0
1589343900000|2020-05-13 04:25:00|4420.4|4417.4|4420.6|4417.6|4420.6|4417.6|4419|4416|0
1589344200000|2020-05-13 04:30:00|4421.2|4418.2|4422|4419|4423.6|4420.6|4421.2|4418.2|0
1589344500000|2020-05-13 04:35:00|4422.1|4419.1|4423.5|4420.5|4423.5|4420.5|4422|4419|0
1589344800000|2020-05-13 04:40:00|4423.4|4420.4|4423.9|4420.9|4426.5|4423.5|4423.4|4420.4|0
1589345100000|2020-05-13 04:45:00|4424|4421|4425.4|4422.4|4426.8|4423.8|4424|4421|0
1589345400000|2020-05-13 04:50:00|4425.3|4422.3|4426.9|4423.9|4427|4424|4423.9|4420.9|0
1589345700000|2020-05-13 04:55:00|4427|4424|4428.3|4425.3|4428.4|4425.4|4425.5|4422.5|0
1589346000000|2020-05-13 05:00:00|4428.4|4425.4|4424|4421|4429.9|4426.9|4423.9|4420.9|0
1589346300000|2020-05-13 05:05:00|4424.5|4421.5|4423.9|4420.9|4426.9|4423.9|4423.9|4420.9|0
1589346600000|2020-05-13 05:10:00|4424|4421|4425.2|4422.2|4425.3|4422.3|4420.9|4417.9|0
1589346900000|2020-05-13 05:15:00|4425.1|4422.1|4419.8|4416.8|4425.2|4422.2|4419.8|4416.8|0
1589347200000|2020-05-13 05:20:00|4419.7|4416.7|4421.2|4418.2|4421.2|4418.2|4419.7|4416.7|0
1589347500000|2020-05-13 05:25:00|4421.7|4418.7|4419.7|4416.7|4422.6|4419.6|4418.1|4415.1|0
1589347800000|2020-05-13 05:30:00|4419.7|4416.7|4424.1|4421.1|4425.7|4422.7|4419.6|4416.6|0
1589348100000|2020-05-13 05:35:00|4424.2|4421.2|4425.4|4422.4|4427.6|4424.6|4422.5|4419.5|0
1589348400000|2020-05-13 05:40:00|4425.5|4422.5|4425.5|4422.5|4428.4|4425.4|4425.4|4422.4|0
1589348700000|2020-05-13 05:45:00|4426.1|4423.1|4423.7|4420.7|4427|4424|4423.7|4420.7|0
1589349000000|2020-05-13 05:50:00|4423.8|4420.8|4407.2|4404.2|4423.8|4420.8|4405.6|4402.6|0
1589349300000|2020-05-13 05:55:00|4407.3|4404.3|4420.5|4417.5|4422.3|4419.3|4407.2|4404.2|0
1589349600000|2020-05-13 06:00:00|4420.9|4417.9|4420|4418|4424.5|4422.5|4414.5|4412.5|272
1589349900000|2020-05-13 06:05:00|4419.8|4417.8|4421.3|4419.3|4421.5|4419.5|4414.5|4412.5|155
1589350200000|2020-05-13 06:10:00|4421.5|4419.5|4426.5|4424.5|4428|4426|4421|4419|127
1589350500000|2020-05-13 06:15:00|4426.3|4424.3|4429.8|4427.8|4429.8|4427.8|4425|4423|34
1589350800000|2020-05-13 06:20:00|4430|4428|4424.5|4422.5|4430.3|4428.3|4423.5|4421.5|84
1589351100000|2020-05-13 06:25:00|4424.3|4422.3|4426.5|4424.5|4426.5|4424.5|4423|4421|31
1589351400000|2020-05-13 06:30:00|4426|4424|4427.8|4425.8|4430|4428|4425.8|4423.8|71
1589351700000|2020-05-13 06:35:00|4428|4426|4429.3|4427.3|4429.5|4427.5|4425.8|4423.8|13
1589352000000|2020-05-13 06:40:00|4429|4427|4426.8|4424.8|4429|4427|4425.5|4423.5|34
1589352300000|2020-05-13 06:45:00|4427|4425|4422|4420|4427.3|4425.3|4420.8|4418.8|37
1589352600000|2020-05-13 06:50:00|4421.8|4419.8|4423.5|4421.5|4426.5|4424.5|4420.5|4418.5|33
1589352900000|2020-05-13 06:55:00|4423.8|4421.8|4423|4421|4426.5|4424.5|4421.8|4419.8|92
1589353200000|2020-05-13 07:00:00|4421.8|4420.8|4413.8|4412.8|4425.3|4424.3|4409.3|4408.3|2311
1589353500000|2020-05-13 07:05:00|4413.5|4412.5|4409.8|4408.8|4416.8|4415.8|4408.8|4407.8|526
1589353800000|2020-05-13 07:10:00|4409.5|4408.5|4406.3|4405.3|4411.5|4410.5|4397.8|4396.8|1062
1589354100000|2020-05-13 07:15:00|4406.8|4405.8|4402|4401|4407|4406|4396.3|4395.3|520
1589354400000|2020-05-13 07:20:00|4401.8|4400.8|4405|4404|4410.8|4409.8|4398.5|4397.5|5418
1589354700000|2020-05-13 07:25:00|4404.8|4403.8|4393|4392|4408|4407|4392|4391|492
1589355000000|2020-05-13 07:30:00|4392.5|4391.5|4379|4378|4393|4392|4379|4378|781
1589355300000|2020-05-13 07:35:00|4378.5|4377.5|4372|4371|4378.5|4377.5|4369.3|4368.3|464
1589355600000|2020-05-13 07:40:00|4371.7|4370.7|4391.7|4390.7|4392.2|4391.2|4369.7|4368.7|916
1589355900000|2020-05-13 07:45:00|4391.5|4390.5|4388.2|4387.2|4391.5|4390.5|4386|4385|1041
1589356200000|2020-05-13 07:50:00|4388.5|4387.5|4387.2|4386.2|4390.5|4389.5|4384.7|4383.7|786
1589356500000|2020-05-13 07:55:00|4387|4386|4380.5|4379.5|4389.2|4388.2|4379.7|4378.7|1295
1589356800000|2020-05-13 08:00:00|4380.2|4379.2|4376.7|4375.7|4381.7|4380.7|4375.5|4374.5|651
1589357100000|2020-05-13 08:05:00|4377|4376|4381.2|4380.2|4387|4386|4376.5|4375.5|1382
1589357400000|2020-05-13 08:10:00|4381|4380|4393.5|4392.5|4394.7|4393.7|4379.2|4378.2|504
1589357700000|2020-05-13 08:15:00|4392.7|4391.7|4386.2|4385.2|4392.7|4391.7|4384.7|4383.7|345
1589358000000|2020-05-13 08:20:00|4386|4385|4385.5|4384.5|4389.7|4388.7|4384.2|4383.2|255
1589358300000|2020-05-13 08:25:00|4385.2|4384.2|4393|4392|4393|4392|4384.5|4383.5|189
1589358600000|2020-05-13 08:30:00|4394|4393|4392.2|4391.2|4394.7|4393.7|4388|4387|501
1589358900000|2020-05-13 08:35:00|4392|4391|4393.7|4392.7|4396.7|4395.7|4389.7|4388.7|363
1589359200000|2020-05-13 08:40:00|4394|4393|4396.7|4395.7|4397|4396|4390.7|4389.7|2286
1589359500000|2020-05-13 08:45:00|4396.5|4395.5|4387.2|4386.2|4396.7|4395.7|4387|4386|744
1589359800000|2020-05-13 08:50:00|4387.5|4386.5|4384.7|4383.7|4389.5|4388.5|4382|4381|1156
1589360100000|2020-05-13 08:55:00|4384.5|4383.5|4379.7|4378.7|4385.2|4384.2|4378.7|4377.7|355
1589360400000|2020-05-13 09:00:00|4379.5|4378.5|4378.5|4377.5|4380.2|4379.2|4377.7|4376.7|691
1589360700000|2020-05-13 09:05:00|4378.2|4377.2|4387|4386|4387.5|4386.5|4377.2|4376.2|4022
1589361000000|2020-05-13 09:10:00|4387.2|4386.2|4381.2|4380.2|4390.5|4389.5|4379.2|4378.2|1495
1589361300000|2020-05-13 09:15:00|4381|4380|4385.5|4384.5|4388.5|4387.5|4378.7|4377.7|450
1589361600000|2020-05-13 09:20:00|4385.2|4384.2|4384.7|4383.7|4388.2|4387.2|4383.5|4382.5|435
1589361900000|2020-05-13 09:25:00|4385|4384|4379|4378|4386|4385|4379|4378|2288
1589362200000|2020-05-13 09:30:00|4379.2|4378.2|4382.7|4381.7|4383.2|4382.2|4375.5|4374.5|2483
1589362500000|2020-05-13 09:35:00|4383|4382|4390.7|4389.7|4391.5|4390.5|4382.7|4381.7|442
1589362800000|2020-05-13 09:40:00|4391|4390|4390|4389|4391.5|4390.5|4385.5|4384.5|428
1589363100000|2020-05-13 09:45:00|4390.2|4389.2|4393.7|4392.7|4395|4394|4387.2|4386.2|444
1589363400000|2020-05-13 09:50:00|4394|4393|4402.7|4401.7|4405.2|4404.2|4393.7|4392.7|314
1589363700000|2020-05-13 09:55:00|4403|4402|4398.2|4397.2|4405|4404|4397.7|4396.7|329
1589364000000|2020-05-13 10:00:00|4398.5|4397.5|4414|4413|4416.5|4415.5|4398|4397|853
1589364300000|2020-05-13 10:05:00|4413.7|4412.7|4407.7|4406.7|4413.7|4412.7|4406|4405|506
1589364600000|2020-05-13 10:10:00|4408|4407|4407.7|4406.7|4409.5|4408.5|4406|4405|213
1589364900000|2020-05-13 10:15:00|4408|4407|4405.7|4404.7|4408.5|4407.5|4405|4404|638
1589365200000|2020-05-13 10:20:00|4406|4405|4410|4409|4412.2|4411.2|4406|4405|1294
1589365500000|2020-05-13 10:25:00|4409.7|4408.7|4410.7|4409.7|4412.7|4411.7|4407.7|4406.7|125
1589365800000|2020-05-13 10:30:00|4410.5|4409.5|4405|4404|4411|4410|4404.5|4403.5|1430
1589366100000|2020-05-13 10:35:00|4405.2|4404.2|4404.7|4403.7|4407.2|4406.2|4402.7|4401.7|239
1589366400000|2020-05-13 10:40:00|4404.5|4403.5|4399.2|4398.2|4404.7|4403.7|4399.2|4398.2|145
1589366700000|2020-05-13 10:45:00|4399|4398|4395.2|4394.2|4399.2|4398.2|4394.5|4393.5|449
1589367000000|2020-05-13 10:50:00|4395.5|4394.5|4396.5|4395.5|4398.7|4397.7|4394.7|4393.7|222
1589367300000|2020-05-13 10:55:00|4396.7|4395.7|4402.2|4401.2|4402.2|4401.2|4396.5|4395.5|232
1589367600000|2020-05-13 11:00:00|4402.7|4401.7|4397.7|4396.7|4403|4402|4395.5|4394.5|1405
1589367900000|2020-05-13 11:05:00|4397.5|4396.5|4394|4393|4398.2|4397.2|4392.7|4391.7|282
1589368200000|2020-05-13 11:10:00|4393.7|4392.7|4399.7|4398.7|4399.7|4398.7|4393.5|4392.5|160
1589368500000|2020-05-13 11:15:00|4400|4399|4399|4398|4400|4399|4398|4397|136
1589368800000|2020-05-13 11:20:00|4398.7|4397.7|4400|4399|4402.2|4401.2|4398.2|4397.2|710
1589369100000|2020-05-13 11:25:00|4400.2|4399.2|4401.7|4400.7|4403.7|4402.7|4399.7|4398.7|100
1589369400000|2020-05-13 11:30:00|4402|4401|4401.2|4400.2|4403|4402|4398.7|4397.7|158
1589369700000|2020-05-13 11:35:00|4401.5|4400.5|4398.7|4397.7|4401.5|4400.5|4395.7|4394.7|189
1589370000000|2020-05-13 11:40:00|4398.9|4397.9|4399.4|4398.4|4400.2|4399.2|4397.4|4396.4|159
1589370300000|2020-05-13 11:45:00|4399.7|4398.7|4406.4|4405.4|4406.7|4405.7|4399.4|4398.4|161
1589370600000|2020-05-13 11:50:00|4406.7|4405.7|4404.4|4403.4|4407.7|4406.7|4404.2|4403.2|229
1589370900000|2020-05-13 11:55:00|4404.7|4403.7|4402.9|4401.9|4406.4|4405.4|4402.2|4401.2|288
1589371200000|2020-05-13 12:00:00|4403.2|4402.2|4404.7|4403.7|4406.9|4405.9|4402.9|4401.9|220
1589371500000|2020-05-13 12:05:00|4404.9|4403.9|4402.4|4401.4|4405.7|4404.7|4401.4|4400.4|678
1589371800000|2020-05-13 12:10:00|4402.2|4401.2|4403.9|4402.9|4405.4|4404.4|4400.7|4399.7|1030
1589372100000|2020-05-13 12:15:00|4404.2|4403.2|4406.9|4405.9|4406.9|4405.9|4403.2|4402.2|216
1589372400000|2020-05-13 12:20:00|4406.7|4405.7|4406.4|4405.4|4407.2|4406.2|4403.7|4402.7|167
1589372700000|2020-05-13 12:25:00|4406.2|4405.2|4405.4|4404.4|4407.2|4406.2|4404.2|4403.2|132
1589373000000|2020-05-13 12:30:00|4405.2|4404.2|4401.4|4400.4|4406.4|4405.4|4401.4|4400.4|496
1589373300000|2020-05-13 12:35:00|4401.7|4400.7|4399.2|4398.2|4401.7|4400.7|4396.4|4395.4|137
1589373600000|2020-05-13 12:40:00|4399.4|4398.4|4402.9|4401.9|4403.9|4402.9|4399.4|4398.4|205
1589373900000|2020-05-13 12:45:00|4403.2|4402.2|4401.2|4400.2|4406.7|4405.7|4401.2|4400.2|320
1589374200000|2020-05-13 12:50:00|4401.4|4400.4|4403.4|4402.4|4406.4|4405.4|4401.4|4400.4|245
1589374500000|2020-05-13 12:55:00|4403.2|4402.2|4400.9|4399.9|4404.7|4403.7|4399.7|4398.7|237
1589374800000|2020-05-13 13:00:00|4400.4|4399.4|4384.4|4383.4|4400.7|4399.7|4384.4|4383.4|869
1589375100000|2020-05-13 13:05:00|4384.7|4383.7|4381.4|4380.4|4390.4|4389.4|4378.4|4377.4|440
1589375400000|2020-05-13 13:10:00|4381.9|4380.9|4389.9|4388.9|4391.2|4390.2|4381.7|4380.7|558
1589375700000|2020-05-13 13:15:00|4390.2|4389.2|4389.9|4388.9|4391.7|4390.7|4387.4|4386.4|288
1589376000000|2020-05-13 13:20:00|4390.2|4389.2|4387.4|4386.4|4392.7|4391.7|4386.4|4385.4|254
1589376300000|2020-05-13 13:25:00|4387.7|4386.7|4389.4|4388.4|4391.7|4390.7|4386.4|4385.4|1035
1589376600000|2020-05-13 13:30:00|4389.7|4388.7|4376.9|4375.9|4390.9|4389.9|4376.2|4375.2|781
1589376900000|2020-05-13 13:35:00|4376.7|4375.7|4377.2|4376.2|4377.4|4376.4|4368.7|4367.7|1943
1589377200000|2020-05-13 13:40:00|4376.9|4375.9|4370.4|4369.4|4378.4|4377.4|4368.9|4367.9|558
1589377500000|2020-05-13 13:45:00|4369.9|4368.9|4378.4|4377.4|4378.7|4377.7|4367.4|4366.4|647
1589377800000|2020-05-13 13:50:00|4378.2|4377.2|4373.4|4372.4|4381.9|4380.9|4369.9|4368.9|518
1589378100000|2020-05-13 13:55:00|4373.7|4372.7|4376.4|4375.4|4379.2|4378.2|4366.2|4365.2|1737
1589378400000|2020-05-13 14:00:00|4376.2|4375.2|4379.9|4378.9|4384.2|4383.2|4373.9|4372.9|522
1589378700000|2020-05-13 14:05:00|4380.2|4379.2|4373.7|4372.7|4383.9|4382.9|4372.4|4371.4|778
1589379000000|2020-05-13 14:10:00|4373.6|4372.6|4371.8|4370.8|4377.6|4376.6|4371.3|4370.3|549
1589379300000|2020-05-13 14:15:00|4371.6|4370.6|4365.8|4364.8|4372.8|4371.8|4365.1|4364.1|2322
1589379600000|2020-05-13 14:20:00|4365.6|4364.6|4361.8|4360.8|4369.6|4368.6|4359.8|4358.8|910
1589379900000|2020-05-13 14:25:00|4362.1|4361.1|4373.6|4372.6|4374.6|4373.6|4360.3|4359.3|1876
1589380200000|2020-05-13 14:30:00|4373.8|4372.8|4376.8|4375.8|4382.8|4381.8|4372.3|4371.3|990
1589380500000|2020-05-13 14:35:00|4377.1|4376.1|4377.3|4376.3|4378.8|4377.8|4370.6|4369.6|301
1589380800000|2020-05-13 14:40:00|4377.6|4376.6|4372.3|4371.3|4379.8|4378.8|4369.1|4368.1|486
1589381100000|2020-05-13 14:45:00|4371.8|4370.8|4368.8|4367.8|4373.1|4372.1|4368.8|4367.8|282
1589381400000|2020-05-13 14:50:00|4369.1|4368.1|4370.8|4369.8|4375.3|4374.3|4366.3|4365.3|320
1589381700000|2020-05-13 14:55:00|4370.6|4369.6|4364.3|4363.3|4370.6|4369.6|4363.3|4362.3|1530
1589382000000|2020-05-13 15:00:00|4364.6|4363.6|4366.6|4365.6|4366.6|4365.6|4360.6|4359.6|1049
1589382300000|2020-05-13 15:05:00|4366.1|4365.1|4365.3|4364.3|4372.1|4371.1|4361.1|4360.1|1179
1589382600000|2020-05-13 15:10:00|4365.6|4364.6|4373.8|4372.8|4374.1|4373.1|4365.6|4364.6|388
1589382900000|2020-05-13 15:15:00|4373.6|4372.6|4358.3|4357.3|4376.3|4375.3|4358.1|4357.1|670
1589383200000|2020-05-13 15:20:00|4358.1|4357.1|4341.3|4340.3|4358.8|4357.8|4340.8|4339.8|1094
1589383500000|2020-05-13 15:25:00|4341.6|4340.6|4344.3|4343.3|4346.1|4345.1|4336.3|4335.3|3260
1589383800000|2020-05-13 15:30:00|4344.8|4342.8|4345.1|4343.1|4349.3|4347.3|4335.8|4333.8|3374
1589384100000|2020-05-13 15:35:00|4343.8|4341.8|4342.6|4340.6|4351.6|4349.6|4336.8|4334.8|2162
1589384400000|2020-05-13 15:40:00|4343.3|4341.3|4331.1|4329.1|4343.6|4341.6|4329.1|4327.1|563
1589384700000|2020-05-13 15:45:00|4330.8|4328.8|4316.8|4314.8|4331.3|4329.3|4315.3|4313.3|418
1589385000000|2020-05-13 15:50:00|4316.3|4314.3|4317.1|4315.1|4326.3|4324.3|4315.1|4313.1|1048
1589385300000|2020-05-13 15:55:00|4316.8|4314.8|4319.1|4317.1|4320.1|4318.1|4308.8|4306.8|327
1589385600000|2020-05-13 16:00:00|4319.3|4317.3|4313.6|4311.6|4324.8|4322.8|4312.6|4310.6|133
1589385900000|2020-05-13 16:05:00|4313.3|4311.3|4306.3|4304.3|4316.8|4314.8|4306.3|4304.3|240
1589386200000|2020-05-13 16:10:00|4307.1|4305.1|4302.3|4300.3|4310.8|4308.8|4300.3|4298.3|316
1589386500000|2020-05-13 16:15:00|4302.1|4300.1|4297.6|4295.6|4306.6|4304.6|4294.3|4292.3|330
1589386800000|2020-05-13 16:20:00|4297.8|4295.8|4306.6|4304.6|4311.1|4309.1|4297.8|4295.8|66
1589387100000|2020-05-13 16:25:00|4306.3|4304.3|4311.1|4309.1|4311.6|4309.6|4303.1|4301.1|90
1589387400000|2020-05-13 16:30:00|4311.6|4309.6|4312.6|4310.6|4313.3|4311.3|4304.8|4302.8|147
1589387700000|2020-05-13 16:35:00|4312.8|4310.8|4315.6|4313.6|4318.6|4316.6|4307.1|4305.1|131
1589388000000|2020-05-13 16:40:00|4315.3|4313.3|4307.8|4305.8|4315.3|4313.3|4306.1|4304.1|49
1589388300000|2020-05-13 16:45:00|4308.3|4306.3|4315.8|4313.8|4316.6|4314.6|4306.8|4304.8|57
1589388600000|2020-05-13 16:50:00|4315.6|4313.6|4318.3|4316.3|4318.6|4316.6|4312.8|4310.8|183
1589388900000|2020-05-13 16:55:00|4318.1|4316.1|4317.3|4315.3|4320.3|4318.3|4313.6|4311.6|45
1589389200000|2020-05-13 17:00:00|4316.8|4314.8|4307.8|4305.8|4319.1|4317.1|4307.8|4305.8|26
1589389500000|2020-05-13 17:05:00|4308.1|4306.1|4304.3|4302.3|4309.1|4307.1|4301.6|4299.6|16
1589389800000|2020-05-13 17:10:00|4304.1|4302.1|4315.8|4313.8|4319.1|4317.1|4304.1|4302.1|51
1589390100000|2020-05-13 17:15:00|4316.1|4314.1|4320.8|4318.8|4324.6|4322.6|4313.6|4311.6|48
1589390400000|2020-05-13 17:20:00|4320.6|4318.6|4315.1|4313.1|4320.6|4318.6|4314.1|4312.1|117
1589390700000|2020-05-13 17:25:00|4314.8|4312.8|4317.6|4315.6|4319.8|4317.8|4311.1|4309.1|47
1589391000000|2020-05-13 17:30:00|4317.8|4315.8|4314.1|4312.1|4318.8|4316.8|4313.3|4311.3|14
1589391300000|2020-05-13 17:35:00|4313.8|4311.8|4317.1|4315.1|4317.1|4315.1|4310.8|4308.8|17
1589391600000|2020-05-13 17:40:00|4317.3|4315.3|4317.3|4315.3|4319.1|4317.1|4313.3|4311.3|7
1589391900000|2020-05-13 17:45:00|4317.6|4315.6|4317.3|4315.3|4320.1|4318.1|4314.3|4312.3|14
1589392200000|2020-05-13 17:50:00|4318.1|4316.1|4312.8|4310.8|4318.6|4316.6|4312.6|4310.6|6
1589392500000|2020-05-13 17:55:00|4313.1|4311.1|4314.8|4312.8|4315.3|4313.3|4313.1|4311.1|13
1589392800000|2020-05-13 18:00:00|4315.1|4313.1|4306.6|4304.6|4315.1|4313.1|4306.3|4304.3|10
1589393100000|2020-05-13 18:05:00|4306.8|4304.8|4314.1|4312.1|4314.1|4312.1|4306.6|4304.6|1
1589393400000|2020-05-13 18:10:00|4313.8|4311.8|4315.6|4313.6|4320.1|4318.1|4309.8|4307.8|19
1589393700000|2020-05-13 18:15:00|4315.8|4313.8|4318.6|4316.6|4322.1|4320.1|4314.1|4312.1|19
1589394000000|2020-05-13 18:20:00|4318.8|4316.8|4316.8|4314.8|4323.6|4321.6|4316.8|4314.8|7
1589394300000|2020-05-13 18:25:00|4316.6|4314.6|4313.6|4311.6|4319.6|4317.6|4313.1|4311.1|54
1589394600000|2020-05-13 18:30:00|4313.3|4311.3|4312.1|4310.1|4315.8|4313.8|4311.6|4309.6|56
1589394900000|2020-05-13 18:35:00|4311.8|4309.8|4313.1|4311.1|4317.1|4315.1|4310.1|4308.1|6
1589395200000|2020-05-13 18:40:00|4312.8|4310.8|4310.1|4308.1|4313.6|4311.6|4308.1|4306.1|57
1589395500000|2020-05-13 18:45:00|4310.3|4308.3|4311.1|4309.1|4314.1|4312.1|4308.3|4306.3|23
1589395800000|2020-05-13 18:50:00|4311.3|4309.3|4310.8|4308.8|4312.6|4310.6|4309.3|4307.3|8
1589396100000|2020-05-13 18:55:00|4311.1|4309.1|4304.1|4302.1|4312.6|4310.6|4303.6|4301.6|43
1589396400000|2020-05-13 19:00:00|4303.6|4301.6|4317.6|4315.6|4319.1|4317.1|4303.6|4301.6|45
1589396700000|2020-05-13 19:05:00|4317.3|4315.3|4310.1|4308.1|4317.3|4315.3|4307.8|4305.8|17
1589397000000|2020-05-13 19:10:00|4310.3|4308.3|4309.1|4307.1|4314.1|4312.1|4307.1|4305.1|12
1589397300000|2020-05-13 19:15:00|4308.8|4306.8|4311.1|4309.1|4311.1|4309.1|4304.6|4302.6|76
1589397600000|2020-05-13 19:20:00|4310.8|4308.8|4299.1|4297.1|4312.1|4310.1|4299.1|4297.1|62
1589397900000|2020-05-13 19:25:00|4299.3|4297.3|4307.1|4305.1|4309.6|4307.6|4297.6|4295.6|26
1589398200000|2020-05-13 19:30:00|4306.8|4304.8|4311.1|4309.1|4313.8|4311.8|4303.1|4301.1|39
1589398500000|2020-05-13 19:35:00|4310.8|4308.8|4312.3|4310.3|4315.3|4313.3|4309.1|4307.1|42
1589398800000|2020-05-13 19:40:00|4312.6|4310.6|4312.8|4310.8|4317.6|4315.6|4311.6|4309.6|29
1589399100000|2020-05-13 19:45:00|4312.6|4310.6|4319.8|4317.8|4321.1|4319.1|4308.8|4306.8|128
1589399400000|2020-05-13 19:50:00|4319.6|4317.6|4328.6|4326.6|4330.3|4328.3|4319.6|4317.6|147
1589399700000|2020-05-13 19:55:00|4328.1|4326.1|4330.8|4328.8|4331.8|4329.8|4324.3|4322.3|403
1589400000000|2020-05-13 20:00:00|4331.1|4327.1|4337.3|4333.3|4337.9|4333.9|4322.1|4318.1|0
1589400300000|2020-05-13 20:05:00|4337.6|4333.6|4327.6|4323.6|4337.6|4333.6|4327.2|4323.2|0
1589400600000|2020-05-13 20:10:00|4327.7|4323.7|4326.1|4322.1|4328|4324|4324.1|4320.1|0
1589400900000|2020-05-13 20:15:00|4326.5|4322.5|4326.9|4322.9|4327.8|4323.8|4325.6|4321.6|0
1589401200000|2020-05-13 20:20:00|4327|4323|4327.7|4323.7|4327.8|4323.8|4327|4323|0
1589401500000|2020-05-13 20:25:00|4327.8|4323.8|4327.5|4323.5|4327.9|4323.9|4327.3|4323.3|0
1589401800000|2020-05-13 20:30:00|4327.8|4323.8|4332.2|4328.2|4334.6|4330.6|4327.3|4323.3|0
1589402100000|2020-05-13 20:35:00|4332.1|4328.1|4332.8|4328.8|4333.5|4329.5|4331.2|4327.2|0
1589402400000|2020-05-13 20:40:00|4332.7|4328.7|4329.6|4325.6|4335.5|4331.5|4329.6|4325.6|0
1589402700000|2020-05-13 20:45:00|4329.7|4325.7|4331.1|4327.1|4331.1|4327.1|4328.2|4324.2|0
1589403000000|2020-05-13 20:50:00|4331.2|4327.2|4334|4330|4334.4|4330.4|4330.2|4326.2|0
1589403300000|2020-05-13 20:55:00|4334.4|4330.4|4335|4331|4335.7|4331.7|4333.7|4329.7|0
1589403600000|2020-05-13 21:00:00|4334.9|4330.9|4334.5|4330.5|4335|4331|4334.5|4330.5|0
1589403900000|2020-05-13 21:05:00|4334.7|4330.7|4334.5|4330.5|4334.7|4330.7|4334.1|4330.1|0
1589404200000|2020-05-13 21:10:00|4334.6|4330.6|4334.2|4330.2|4334.9|4330.9|4334.2|4330.2|0
1589404500000|2020-05-13 21:15:00|4334.1|4330.1|4333.5|4329.5|4334.1|4330.1|4333.4|4329.4|0
1589404800000|2020-05-13 21:20:00|4333.4|4329.4|4333.8|4329.8|4334.2|4330.2|4333.3|4329.3|0
1589405100000|2020-05-13 21:25:00|4333.6|4329.6|4336.4|4332.4|4336.4|4332.4|4333.6|4329.6|0
1589405400000|2020-05-13 21:30:00|4336.3|4332.3|4336.7|4332.7|4336.7|4332.7|4335.6|4331.6|0
1589405700000|2020-05-13 21:35:00|4336.8|4332.8|4339.2|4335.2|4339.2|4335.2|4336.8|4332.8|0
1589406000000|2020-05-13 21:40:00|4338.9|4334.9|4341.9|4337.9|4342.1|4338.1|4338.7|4334.7|0
1589406300000|2020-05-13 21:45:00|4342.1|4338.1|4341.9|4337.9|4342.4|4338.4|4341.7|4337.7|0
1589406600000|2020-05-13 21:50:00|4341.8|4337.8|4342.1|4338.1|4342.4|4338.4|4341.5|4337.5|0
1589406900000|2020-05-13 21:55:00|4341.9|4337.9|4342.7|4338.7|4342.7|4338.7|4341.2|4337.2|0
1589407200000|2020-05-13 22:00:00|4343.2|4339.2|4349.2|4345.2|4350.5|4346.5|4343.1|4339.1|0
1589407500000|2020-05-13 22:05:00|4349|4345|4344.8|4340.8|4350.6|4346.6|4344.4|4340.4|0
1589407800000|2020-05-13 22:10:00|4344.7|4340.7|4346.4|4342.4|4348.6|4344.6|4344.4|4340.4|0
1589408100000|2020-05-13 22:15:00|4346.5|4342.5|4346.7|4342.7|4347.8|4343.8|4345.5|4341.5|0
1589408400000|2020-05-13 22:20:00|4346.6|4342.6|4343.8|4339.8|4346.6|4342.6|4342.4|4338.4|0
1589408700000|2020-05-13 22:25:00|4342.5|4338.5|4337.1|4333.1|4342.5|4338.5|4335.7|4331.7|0
1589409000000|2020-05-13 22:30:00|4337.2|4333.2|4340.1|4336.1|4340.7|4336.7|4335.8|4331.8|0
1589409300000|2020-05-13 22:35:00|4340.2|4336.2|4340.7|4336.7|4340.7|4336.7|4339|4335|0
1589409600000|2020-05-13 22:40:00|4340.6|4336.6|4336.7|4332.7|4340.8|4336.8|4335.4|4331.4|0
1589409900000|2020-05-13 22:45:00|4337|4333|4336.7|4332.7|4338.8|4334.8|4336|4332|0
1589410200000|2020-05-13 22:50:00|4336.6|4332.6|4339.1|4335.1|4339.1|4335.1|4336|4332|0
1589410500000|2020-05-13 22:55:00|4339.2|4335.2|4343.3|4339.3|4344|4340|4339.1|4335.1|0
1589410800000|2020-05-13 23:00:00|4343.4|4339.4|4339.6|4335.6|4343.6|4339.6|4338.9|4334.9|0
1589411100000|2020-05-13 23:05:00|4339.5|4335.5|4344.1|4340.1|4344.9|4340.9|4338.5|4334.5|0
1589411400000|2020-05-13 23:10:00|4344|4340|4344.3|4340.3|4345.9|4341.9|4343.8|4339.8|0
1589411700000|2020-05-13 23:15:00|4344.2|4340.2|4345.2|4342.2|4345.5|4342.5|4342.4|4339.4|0
1589412000000|2020-05-13 23:20:00|4345.3|4342.3|4342.4|4339.4|4345.5|4342.5|4342.1|4339.1|0
1589412300000|2020-05-13 23:25:00|4342.7|4339.7|4343.5|4340.5|4344.2|4341.2|4341|4338|0
1589412600000|2020-05-13 23:30:00|4343.8|4340.8|4345.2|4342.2|4345.2|4342.2|4343|4340|0
1589412900000|2020-05-13 23:35:00|4345.3|4342.3|4344.9|4341.9|4346.9|4343.9|4344.8|4341.8|0
1589413200000|2020-05-13 23:40:00|4345.2|4342.2|4336.2|4333.2|4345.6|4342.6|4335.9|4332.9|0
1589413500000|2020-05-13 23:45:00|4336.5|4333.5|4334.2|4331.2|4338|4335|4333.9|4330.9|0
1589413800000|2020-05-13 23:50:00|4334.1|4331.1|4335.3|4332.3|4335.3|4332.3|4333.9|4330.9|0
1589414100000|2020-05-13 23:55:00|4335.6|4332.6|4332.4|4329.4|4337.7|4334.7|4330.4|4327.4|0
1589414400000|2020-05-14 00:00:00|4332.1|4329.1|4324.7|4321.7|4332.1|4329.1|4321.5|4318.5|0
1589414700000|2020-05-14 00:05:00|4324.8|4321.8|4326.4|4323.4|4329|4326|4322.5|4319.5|0
1589415000000|2020-05-14 00:10:00|4326.3|4323.3|4325.4|4322.4|4328.1|4325.1|4324|4321|0
1589415300000|2020-05-14 00:15:00|4325.3|4322.3|4330.2|4327.2|4333.1|4330.1|4322.1|4319.1|0
1589415600000|2020-05-14 00:20:00|4330.1|4327.1|4328.8|4325.8|4330.3|4327.3|4327.4|4324.4|0
1589415900000|2020-05-14 00:25:00|4328.3|4325.3|4318.2|4315.2|4328.3|4325.3|4318.2|4315.2|0
1589416200000|2020-05-14 00:30:00|4318.3|4315.3|4314.9|4311.9|4318.3|4315.3|4313.5|4310.5|0
1589416500000|2020-05-14 00:35:00|4314.8|4311.8|4311.1|4308.1|4314.9|4311.9|4307.9|4304.9|0
1589416800000|2020-05-14 00:40:00|4311.2|4308.2|4313.6|4310.6|4313.8|4310.8|4310.1|4307.1|0
1589417100000|2020-05-14 00:45:00|4313.5|4310.5|4318.3|4315.3|4319.7|4316.7|4312.1|4309.1|0
1589417400000|2020-05-14 00:50:00|4318.5|4315.5|4313.7|4310.7|4319.8|4316.8|4313.7|4310.7|0
1589417700000|2020-05-14 00:55:00|4313.6|4310.6|4320.1|4317.1|4320.1|4317.1|4312.1|4309.1|0
1589418000000|2020-05-14 01:00:00|4320|4317|4322.4|4319.4|4323.2|4320.2|4318.6|4315.6|0
1589418300000|2020-05-14 01:05:00|4322.6|4319.6|4324.7|4321.7|4324.8|4321.8|4320.1|4317.1|0
1589418600000|2020-05-14 01:10:00|4324.8|4321.8|4318.7|4315.7|4326.2|4323.2|4318.6|4315.6|0
1589418900000|2020-05-14 01:15:00|4319|4316|4324.7|4321.7|4325.5|4322.5|4318.7|4315.7|0
1589419200000|2020-05-14 01:20:00|4324.6|4321.6|4324.8|4321.8|4327.8|4324.8|4321.6|4318.6|0
1589419500000|2020-05-14 01:25:00|4324.9|4321.9|4324.8|4321.8|4326.3|4323.3|4323.3|4320.3|0
1589419800000|2020-05-14 01:30:00|4324.9|4321.9|4321.7|4318.7|4326.3|4323.3|4317.1|4314.1|0
1589420100000|2020-05-14 01:35:00|4321.6|4318.6|4310.1|4307.1|4321.6|4318.6|4309.5|4306.5|0
1589420400000|2020-05-14 01:40:00|4310.9|4307.9|4309.8|4306.8|4311.3|4308.3|4304.8|4301.8|0
1589420700000|2020-05-14 01:45:00|4309.7|4306.7|4311.2|4308.2|4311.8|4308.8|4306.5|4303.5|0
1589421000000|2020-05-14 01:50:00|4311.1|4308.1|4310.4|4307.4|4312.8|4309.8|4307.4|4304.4|0
1589421300000|2020-05-14 01:55:00|4310.1|4307.1|4309.8|4306.8|4311.3|4308.3|4307.3|4304.3|0
1589421600000|2020-05-14 02:00:00|4309.7|4306.7|4312.5|4309.5|4313.3|4310.3|4308.1|4305.1|0
1589421900000|2020-05-14 02:05:00|4312.4|4309.4|4303.3|4300.3|4312.5|4309.5|4301.8|4298.8|0
1589422200000|2020-05-14 02:10:00|4303.4|4300.4|4301.8|4298.8|4303.4|4300.4|4300.3|4297.3|0
1589422500000|2020-05-14 02:15:00|4301.2|4298.2|4300.4|4297.4|4303.3|4300.3|4298.7|4295.7|0
1589422800000|2020-05-14 02:20:00|4300.3|4297.3|4306.5|4303.5|4307.9|4304.9|4300.3|4297.3|0
1589423100000|2020-05-14 02:25:00|4306.4|4303.4|4306.3|4303.3|4309.3|4306.3|4305|4302|0
1589423400000|2020-05-14 02:30:00|4306.2|4303.2|4309.3|4306.3|4309.4|4306.4|4303.2|4300.2|0
1589423700000|2020-05-14 02:35:00|4309.4|4306.4|4306.4|4303.4|4309.4|4306.4|4306.4|4303.4|0
1589424000000|2020-05-14 02:40:00|4306.3|4303.3|4312.2|4309.2|4312.2|4309.2|4306.2|4303.2|0
1589424300000|2020-05-14 02:45:00|4312.8|4309.8|4309.2|4306.2|4313.6|4310.6|4309.1|4306.1|0
1589424600000|2020-05-14 02:50:00|4309.1|4306.1|4310.1|4307.1|4310.8|4307.8|4306|4303|0
1589424900000|2020-05-14 02:55:00|4309.8|4306.8|4318.7|4315.7|4318.7|4315.7|4309.3|4306.3|0
1589425200000|2020-05-14 03:00:00|4318.8|4315.8|4318.8|4315.8|4320.4|4317.4|4317.4|4314.4|0
1589425500000|2020-05-14 03:05:00|4319.3|4316.3|4317.2|4314.2|4320.4|4317.4|4315.7|4312.7|0
1589425800000|2020-05-14 03:10:00|4317.3|4314.3|4320.5|4317.5|4322|4319|4317.3|4314.3|0
1589426100000|2020-05-14 03:15:00|4320.4|4317.4|4318.9|4315.9|4320.5|4317.5|4318.8|4315.8|0
1589426400000|2020-05-14 03:20:00|4319|4316|4314.4|4311.4|4319|4316|4314.3|4311.3|0
1589426700000|2020-05-14 03:25:00|4314.7|4311.7|4320.5|4317.5|4322|4319|4314.4|4311.4|0
1589427000000|2020-05-14 03:30:00|4320.3|4317.3|4319.1|4316.1|4320.6|4317.6|4317.5|4314.5|0
1589427300000|2020-05-14 03:35:00|4319|4316|4316.1|4313.1|4319|4316|4314.6|4311.6|0
1589427600000|2020-05-14 03:40:00|4315.8|4312.8|4316.1|4313.1|4316.2|4313.2|4314.5|4311.5|0
1589427900000|2020-05-14 03:45:00|4315.8|4312.8|4310.6|4307.6|4316.1|4313.1|4310|4307|0
1589428200000|2020-05-14 03:50:00|4310.8|4307.8|4316|4313|4317.5|4314.5|4309.8|4306.8|0
1589428500000|2020-05-14 03:55:00|4316.1|4313.1|4316|4313|4317.5|4314.5|4314.5|4311.5|0
1589428800000|2020-05-14 04:00:00|4316.1|4313.1|4319.1|4316.1|4319.2|4316.2|4316|4313|0
1589429100000|2020-05-14 04:05:00|4319.2|4316.2|4322.8|4319.8|4324.2|4321.2|4319.1|4316.1|0
1589429400000|2020-05-14 04:10:00|4322.7|4319.7|4322.7|4319.7|4324.3|4321.3|4322|4319|0
1589429700000|2020-05-14 04:15:00|4322.6|4319.6|4324.3|4321.3|4324.3|4321.3|4322|4319|0
1589430000000|2020-05-14 04:20:00|4324.2|4321.2|4324|4321|4324.3|4321.3|4322.5|4319.5|0
1589430300000|2020-05-14 04:25:00|4323.9|4320.9|4320.9|4317.9|4324.1|4321.1|4320.9|4317.9|0
1589430600000|2020-05-14 04:30:00|4321|4318|4311.6|4308.6|4321|4318|4310.1|4307.1|0
1589430900000|2020-05-14 04:35:00|4311.5|4308.5|4312.7|4309.7|4313.6|4310.6|4308.4|4305.4|0
1589431200000|2020-05-14 04:40:00|4313|4310|4309|4306|4313.5|4310.5|4305.3|4302.3|0
1589431500000|2020-05-14 04:45:00|4308.7|4305.7|4309.9|4306.9|4312.8|4309.8|4306.7|4303.7|0
1589431800000|2020-05-14 04:50:00|4309.8|4306.8|4316|4313|4317.5|4314.5|4309.8|4306.8|0
1589432100000|2020-05-14 04:55:00|4315.9|4312.9|4307|4304|4315.9|4312.9|4306.7|4303.7|0
1589432400000|2020-05-14 05:00:00|4306.9|4303.9|4308.2|4305.2|4311.2|4308.2|4303.8|4300.8|0
1589432700000|2020-05-14 05:05:00|4307.9|4304.9|4305.9|4302.9|4309.7|4306.7|4305.9|4302.9|0
1589433000000|2020-05-14 05:10:00|4306.2|4303.2|4309.7|4306.7|4311.2|4308.2|4306.2|4303.2|0
1589433300000|2020-05-14 05:15:00|4309.6|4306.6|4306.7|4303.7|4311.3|4308.3|4306.6|4303.6|0
1589433600000|2020-05-14 05:20:00|4306.6|4303.6|4311.3|4308.3|4312.8|4309.8|4305.2|4302.2|0
1589433900000|2020-05-14 05:25:00|4310.8|4307.8|4309.6|4306.6|4311.3|4308.3|4308.2|4305.2|0
1589434200000|2020-05-14 05:30:00|4309.7|4306.7|4303.3|4300.3|4311.2|4308.2|4303.3|4300.3|0
1589434500000|2020-05-14 05:35:00|4303.2|4300.2|4302.8|4299.8|4306.7|4303.7|4301.7|4298.7|0
1589434800000|2020-05-14 05:40:00|4302.9|4299.9|4305.8|4302.8|4307.4|4304.4|4302.8|4299.8|0
1589435100000|2020-05-14 05:45:00|4305.9|4302.9|4304|4301|4308.8|4305.8|4304|4301|0
1589435400000|2020-05-14 05:50:00|4303.9|4300.9|4301|4298|4304.2|4301.2|4299.6|4296.6|0
1589435700000|2020-05-14 05:55:00|4300.9|4297.9|4299.4|4296.4|4305.3|4302.3|4298|4295|0
1589436000000|2020-05-14 06:00:00|4299.7|4296.7|4294.3|4292.3|4305.6|4303.6|4293.8|4291.8|270
1589436300000|2020-05-14 06:05:00|4294.1|4292.1|4291.8|4289.8|4294.3|4292.3|4285.3|4283.3|210
1589436600000|2020-05-14 06:10:00|4292.1|4290.1|4291.3|4289.3|4297.3|4295.3|4289.6|4287.6|231
1589436900000|2020-05-14 06:15:00|4291.1|4289.1|4289.8|4287.8|4293.8|4291.8|4287.6|4285.6|276
1589437200000|2020-05-14 06:20:00|4289.6|4287.6|4291.3|4289.3|4291.8|4289.8|4288.3|4286.3|38
1589437500000|2020-05-14 06:25:00|4291.6|4289.6|4289.3|4287.3|4294.3|4292.3|4289.3|4287.3|114
1589437800000|2020-05-14 06:30:00|4289.1|4287.1|4288.8|4286.8|4292.3|4290.3|4288.3|4286.3|216
1589438100000|2020-05-14 06:35:00|4288.6|4286.6|4285.6|4283.6|4290.1|4288.1|4280.3|4278.3|194
1589438400000|2020-05-14 06:40:00|4285.3|4283.3|4282.3|4280.3|4290.6|4288.6|4281.8|4279.8|417
1589438700000|2020-05-14 06:45:00|4282.6|4280.6|4281.8|4279.8|4282.8|4280.8|4276.8|4274.8|75
1589439000000|2020-05-14 06:50:00|4282.1|4280.1|4282.8|4280.8|4282.8|4280.8|4278.3|4276.3|138
1589439300000|2020-05-14 06:55:00|4282.6|4280.6|4292.6|4290.6|4292.8|4290.8|4280.8|4278.8|404
1589439600000|2020-05-14 07:00:00|4292.1|4291.1|4294.8|4293.8|4297.1|4296.1|4287.1|4286.1|1707
1589439900000|2020-05-14 07:05:00|4294.6|4293.6|4281.3|4280.3|4297.3|4296.3|4279.6|4278.6|712
1589440200000|2020-05-14 07:10:00|4281.1|4280.1|4292.8|4291.8|4297.8|4296.8|4278.1|4277.1|724
1589440500000|2020-05-14 07:15:00|4292.6|4291.6|4303.8|4302.8|4305.6|4304.6|4289.8|4288.8|415
1589440800000|2020-05-14 07:20:00|4304.1|4303.1|4312.3|4311.3|4314.3|4313.3|4300.3|4299.3|640
1589441100000|2020-05-14 07:25:00|4312.1|4311.1|4298.8|4297.8|4312.3|4311.3|4297.1|4296.1|441
1589441400000|2020-05-14 07:30:00|4299.1|4298.1|4297.3|4296.3|4306.8|4305.8|4294.3|4293.3|540
1589441700000|2020-05-14 07:35:00|4297.1|4296.1|4312.1|4311.1|4312.3|4311.3|4296.1|4295.1|616
1589442000000|2020-05-14 07:40:00|4312.2|4311.2|4304.2|4303.2|4312.4|4311.4|4304.2|4303.2|525
1589442300000|2020-05-14 07:45:00|4303.9|4302.9|4296.9|4295.9|4307.9|4306.9|4296.9|4295.9|1054
1589442600000|2020-05-14 07:50:00|4296.7|4295.7|4283.9|4282.9|4298.4|4297.4|4281.9|4280.9|408
1589442900000|2020-05-14 07:55:00|4283.7|4282.7|4277.7|4276.7|4290.2|4289.2|4276.9|4275.9|518
1589443200000|2020-05-14 08:00:00|4277.4|4276.4|4270.4|4269.4|4278.2|4277.2|4263.4|4262.4|1049
1589443500000|2020-05-14 08:05:00|4270.2|4269.2|4259.9|4258.9|4270.2|4269.2|4254.9|4253.9|746
1589443800000|2020-05-14 08:10:00|4259.7|4258.7|4267.4|4266.4|4269.7|4268.7|4258.2|4257.2|585
1589444100000|2020-05-14 08:15:00|4267.7|4266.7|4259.9|4258.9|4269.4|4268.4|4258.4|4257.4|291
1589444400000|2020-05-14 08:20:00|4259.7|4258.7|4268.4|4267.4|4269.7|4268.7|4258.9|4257.9|481
1589444700000|2020-05-14 08:25:00|4268.7|4267.7|4268.4|4267.4|4270.2|4269.2|4265.4|4264.4|988
1589445000000|2020-05-14 08:30:00|4268.2|4267.2|4264.2|4263.2|4269.9|4268.9|4260.4|4259.4|858
1589445300000|2020-05-14 08:35:00|4263.9|4262.9|4263.2|4262.2|4269.4|4268.4|4260.9|4259.9|935
1589445600000|2020-05-14 08:40:00|4263.4|4262.4|4251.9|4250.9|4264.4|4263.4|4250.2|4249.2|630
1589445900000|2020-05-14 08:45:00|4251.7|4250.7|4257.4|4256.4|4257.9|4256.9|4247.4|4246.4|254
1589446200000|2020-05-14 08:50:00|4257.7|4256.7|4261.9|4260.9|4262.9|4261.9|4256.9|4255.9|472
1589446500000|2020-05-14 08:55:00|4262.2|4261.2|4263.4|4262.4|4265.4|4264.4|4259.4|4258.4|203
1589446800000|2020-05-14 09:00:00|4263.2|4262.2|4259.9|4258.9|4263.2|4262.2|4256.7|4255.7|192
1589447100000|2020-05-14 09:05:00|4260.2|4259.2|4262.4|4261.4|4267.4|4266.4|4257.7|4256.7|191
1589447400000|2020-05-14 09:10:00|4262.7|4261.7|4265.2|4264.2|4266.7|4265.7|4260.9|4259.9|122
1589447700000|2020-05-14 09:15:00|4264.9|4263.9|4264.7|4263.7|4267.4|4266.4|4264.2|4263.2|135
1589448000000|2020-05-14 09:20:00|4264.9|4263.9|4265.4|4264.4|4268.9|4267.9|4263.2|4262.2|192
1589448300000|2020-05-14 09:25:00|4265.7|4264.7|4264.4|4263.4|4268.2|4267.2|4258.9|4257.9|408
1589448600000|2020-05-14 09:30:00|4264.7|4263.7|4265.4|4264.4|4267.4|4266.4|4261.2|4260.2|350
1589448900000|2020-05-14 09:35:00|4265.2|4264.2|4267.9|4266.9|4267.9|4266.9|4261.7|4260.7|1873
1589449200000|2020-05-14 09:40:00|4268.2|4267.2|4262.2|4261.2|4268.4|4267.4|4261.7|4260.7|194
1589449500000|2020-05-14 09:45:00|4261.9|4260.9|4261.9|4260.9|4265.7|4264.7|4260.2|4259.2|130
1589449800000|2020-05-14 09:50:00|4261.7|4260.7|4264.9|4263.9|4269.7|4268.7|4261.7|4260.7|186
1589450100000|2020-05-14 09:55:00|4265.2|4264.2|4275.2|4274.2|4276.4|4275.4|4262.7|4261.7|301
1589450400000|2020-05-14 10:00:00|4275.4|4274.4|4273.4|4272.4|4275.9|4274.9|4263.7|4262.7|1862
1589450700000|2020-05-14 10:05:00|4273.7|4272.7|4262.4|4261.4|4277.2|4276.2|4262.4|4261.4|892
1589451000000|2020-05-14 10:10:00|4261.9|4260.9|4257.9|4256.9|4261.9|4260.9|4255.9|4254.9|234
1589451300000|2020-05-14 10:15:00|4258.9|4257.9|4259.9|4258.9|4261.4|4260.4|4255.9|4254.9|169
1589451600000|2020-05-14 10:20:00|4260.2|4259.2|4257.9|4256.9|4262.7|4261.7|4255.4|4254.4|252
1589451900000|2020-05-14 10:25:00|4257.7|4256.7|4258.4|4257.4|4258.4|4257.4|4252.7|4251.7|397
1589452200000|2020-05-14 10:30:00|4258.2|4257.2|4251.7|4250.7|4260.2|4259.2|4251.4|4250.4|235
1589452500000|2020-05-14 10:35:00|4251.4|4250.4|4259.2|4258.2|4259.9|4258.9|4250.4|4249.4|559
1589452800000|2020-05-14 10:40:00|4259.4|4258.4|4258.4|4257.4|4263.2|4262.2|4256.9|4255.9|156
1589453100000|2020-05-14 10:45:00|4258.9|4257.9|4252.9|4251.9|4259.2|4258.2|4252.9|4251.9|337
1589453400000|2020-05-14 10:50:00|4252.7|4251.7|4253.2|4252.2|4255.9|4254.9|4249.9|4248.9|70
1589453700000|2020-05-14 10:55:00|4253.4|4252.4|4262.4|4261.4|4262.4|4261.4|4251.9|4250.9|73
1589454000000|2020-05-14 11:00:00|4262.7|4261.7|4264.4|4263.4|4265.7|4264.7|4261.4|4260.4|89
1589454300000|2020-05-14 11:05:00|4264.7|4263.7|4264.2|4263.2|4267.7|4266.7|4262.7|4261.7|49
1589454600000|2020-05-14 11:10:00|4263.2|4262.2|4260.4|4259.4|4265.9|4264.9|4259.2|4258.2|602
1589454900000|2020-05-14 11:15:00|4260.2|4259.2|4256.9|4255.9|4261.7|4260.7|4256.7|4255.7|55
1589455200000|2020-05-14 11:20:00|4256.7|4255.7|4255.9|4254.9|4256.7|4255.7|4252.4|4251.4|93
1589455500000|2020-05-14 11:25:00|4255.7|4254.7|4250.2|4249.2|4256.4|4255.4|4250.2|4249.2|49
1589455800000|2020-05-14 11:30:00|4250.4|4249.4|4247.7|4246.7|4251.2|4250.2|4245.7|4244.7|221
1589456100000|2020-05-14 11:35:00|4246.4|4245.4|4250.9|4249.9|4251.9|4250.9|4246.2|4245.2|74
1589456400000|2020-05-14 11:40:00|4251|4250|4238.3|4237.3|4251.3|4250.3|4236.5|4235.5|3088
1589456700000|2020-05-14 11:45:00|4238.5|4237.5|4246.5|4245.5|4250.8|4249.8|4238.3|4237.3|53
1589457000000|2020-05-14 11:50:00|4246.8|4245.8|4247.3|4246.3|4249.5|4248.5|4242.8|4241.8|63
1589457300000|2020-05-14 11:55:00|4247|4246|4243|4242|4248.3|4247.3|4239.8|4238.8|137
1589457600000|2020-05-14 12:00:00|4242.8|4241.8|4237.3|4236.3|4245.8|4244.8|4236.5|4235.5|103
1589457900000|2020-05-14 12:05:00|4236.8|4235.8|4226.3|4225.3|4236.8|4235.8|4224.8|4223.8|156
1589458200000|2020-05-14 12:10:00|4226|4225|4223.3|4222.3|4227.5|4226.5|4222.8|4221.8|123
1589458500000|2020-05-14 12:15:00|4223.5|4222.5|4225.8|4224.8|4233|4232|4223.5|4222.5|331
1589458800000|2020-05-14 12:20:00|4226|4225|4218.5|4217.5|4226|4225|4216.3|4215.3|158
1589459100000|2020-05-14 12:25:00|4218.3|4217.3|4225.5|4224.5|4226.3|4225.3|4217.3|4216.3|69
1589459400000|2020-05-14 12:30:00|4223.5|4222.5|4216|4215|4231.5|4230.5|4214.3|4213.3|203
1589459700000|2020-05-14 12:35:00|4215.8|4214.8|4212|4211|4216|4215|4210.8|4209.8|189
1589460000000|2020-05-14 12:40:00|4211.8|4210.8|4209.8|4208.8|4214|4213|4208.8|4207.8|116
1589460300000|2020-05-14 12:45:00|4210|4209|4206.8|4205.8|4214.8|4213.8|4205.3|4204.3|252
1589460600000|2020-05-14 12:50:00|4207.3|4206.3|4217|4216|4218.3|4217.3|4206|4205|119
1589460900000|2020-05-14 12:55:00|4216.8|4215.8|4226|4225|4226.5|4225.5|4215.8|4214.8|1123
1589461200000|2020-05-14 13:00:00|4225.5|4224.5|4229|4228|4229|4228|4219.3|4218.3|291
1589461500000|2020-05-14 13:05:00|4228.5|4227.5|4231.5|4230.5|4232.5|4231.5|4224.5|4223.5|148
1589461800000|2020-05-14 13:10:00|4231.3|4230.3|4232.5|4231.5|4234.5|4233.5|4229.3|4228.3|71
1589462100000|2020-05-14 13:15:00|4232.3|4231.3|4225|4224|4233.8|4232.8|4224|4223|81
1589462400000|2020-05-14 13:20:00|4225.3|4224.3|4230|4229|4231|4230|4224.8|4223.8|195
1589462700000|2020-05-14 13:25:00|4230.3|4229.3|4221.3|4220.3|4231.3|4230.3|4221|4220|292
1589463000000|2020-05-14 13:30:00|4221.5|4220.5|4220.5|4219.5|4231|4230|4219.3|4218.3|230
1589463300000|2020-05-14 13:35:00|4220.3|4219.3|4217.5|4216.5|4229.5|4228.5|4215.5|4214.5|255
1589463600000|2020-05-14 13:40:00|4217.3|4216.3|4218.5|4217.5|4219.5|4218.5|4215.5|4214.5|118
1589463900000|2020-05-14 13:45:00|4218.3|4217.3|4211|4210|4221.5|4220.5|4210.8|4209.8|257
1589464200000|2020-05-14 13:50:00|4210.8|4209.8|4198.5|4197.5|4212.8|4211.8|4197.5|4196.5|237
1589464500000|2020-05-14 13:55:00|4198.3|4197.3|4196|4195|4203.3|4202.3|4194|4193|253
1589464800000|2020-05-14 14:00:00|4195|4194|4196.3|4195.3|4201|4200|4193|4192|175
1589465100000|2020-05-14 14:05:00|4196.5|4195.5|4213.5|4212.5|4213.8|4212.8|4196.5|4195.5|161
1589465400000|2020-05-14 14:10:00|4214.5|4213.5|4213.5|4212.5|4222|4221|4210.5|4209.5|181
1589465700000|2020-05-14 14:15:00|4213.8|4212.8|4209.8|4208.8|4216.3|4215.3|4204|4203|1118
1589466000000|2020-05-14 14:20:00|4209.5|4208.5|4216.5|4215.5|4216.8|4215.8|4205.8|4204.8|520
1589466300000|2020-05-14 14:25:00|4216.8|4215.8|4209.5|4208.5|4221.5|4220.5|4209|4208|227
1589466600000|2020-05-14 14:30:00|4209.8|4208.8|4223.8|4222.8|4225.3|4224.3|4209.8|4208.8|149
1589466900000|2020-05-14 14:35:00|4224.5|4223.5|4244.3|4243.3|4245.5|4244.5|4222|4221|351
1589467200000|2020-05-14 14:40:00|4244.5|4243.5|4239|4238|4244.5|4243.5|4231.8|4230.8|185
1589467500000|2020-05-14 14:45:00|4238.5|4237.5|4252.5|4251.5|4253.5|4252.5|4236.3|4235.3|220
1589467800000|2020-05-14 14:50:00|4252.3|4251.3|4258.5|4257.5|4261.8|4260.8|4249.5|4248.5|1339
1589468100000|2020-05-14 14:55:00|4258.8|4257.8|4250.3|4249.3|4259.5|4258.5|4244.8|4243.8|359
1589468400000|2020-05-14 15:00:00|4250.8|4249.8|4260|4259|4262.3|4261.3|4250.8|4249.8|379
1589468700000|2020-05-14 15:05:00|4260.3|4259.3|4272.3|4271.3|4278|4277|4259|4258|561
1589469000000|2020-05-14 15:10:00|4272.5|4271.5|4276.5|4275.5|4280.5|4279.5|4270.5|4269.5|224
1589469300000|2020-05-14 15:15:00|4276.3|4275.3|4282.3|4281.3|4287.5|4286.5|4275.5|4274.5|232
1589469600000|2020-05-14 15:20:00|4282|4281|4267.3|4266.3|4282|4281|4264.5|4263.5|477
1589469900000|2020-05-14 15:25:00|4267.5|4266.5|4264|4263|4269|4268|4259|4258|464
1589470200000|2020-05-14 15:30:00|4264.5|4262.5|4274.3|4272.3|4277.3|4275.3|4261.8|4259.8|1003
1589470500000|2020-05-14 15:35:00|4274|4272|4262.5|4260.5|4281.8|4279.8|4261.3|4259.3|459
1589470800000|2020-05-14 15:40:00|4262.3|4260.3|4262.8|4260.8|4264.5|4262.5|4256.3|4254.3|425
1589471100000|2020-05-14 15:45:00|4262.5|4260.5|4258.3|4256.3|4265.8|4263.8|4258|4256|242
1589471400000|2020-05-14 15:50:00|4258|4256|4268.3|4266.3|4269.8|4267.8|4257.3|4255.3|146
1589471700000|2020-05-14 15:55:00|4268|4266|4257.5|4255.5|4268|4266|4257|4255|136
1589472000000|2020-05-14 16:00:00|4257.8|4255.8|4256|4254|4263.5|4261.5|4252.3|4250.3|82
1589472300000|2020-05-14 16:05:00|4255.8|4253.8|4254.5|4252.5|4257.3|4255.3|4251.5|4249.5|163
1589472600000|2020-05-14 16:10:00|4254.3|4252.3|4256.8|4254.8|4261.3|4259.3|4252.5|4250.5|178
1589472900000|2020-05-14 16:15:00|4256.5|4254.5|4257|4255|4262.8|4260.8|4254.3|4252.3|216
1589473200000|2020-05-14 16:20:00|4257.3|4255.3|4269.3|4267.3|4270|4268|4257|4255|43
1589473500000|2020-05-14 16:25:00|4269.5|4267.5|4264.3|4262.3|4269.5|4267.5|4262.5|4260.5|142
1589473800000|2020-05-14 16:30:00|4264|4262|4267.5|4265.5|4270.5|4268.5|4263.8|4261.8|33
1589474100000|2020-05-14 16:35:00|4267.3|4265.3|4267.8|4265.8|4272.8|4270.8|4266.3|4264.3|96
1589474400000|2020-05-14 16:40:00|4268|4266|4266|4264|4269.5|4267.5|4265.3|4263.3|230
1589474700000|2020-05-14 16:45:00|4265.8|4263.8|4267|4265|4269.3|4267.3|4264.3|4262.3|74
1589475000000|2020-05-14 16:50:00|4267.3|4265.3|4280.5|4278.5|4280.5|4278.5|4266.5|4264.5|54
1589475300000|2020-05-14 16:55:00|4280.3|4278.3|4283.8|4281.8|4286.5|4284.5|4280.3|4278.3|91
1589475600000|2020-05-14 17:00:00|4284.5|4282.5|4283.3|4281.3|4286.3|4284.3|4281.8|4279.8|86
1589475900000|2020-05-14 17:05:00|4283.8|4281.8|4285.3|4283.3|4286.3|4284.3|4283.5|4281.5|39
1589476200000|2020-05-14 17:10:00|4285.5|4283.5|4287.8|4285.8|4289.8|4287.8|4284.8|4282.8|88
1589476500000|2020-05-14 17:15:00|4288|4286|4286.8|4284.8|4290.8|4288.8|4286.3|4284.3|71
1589476800000|2020-05-14 17:20:00|4287|4285|4287.3|4285.3|4290.8|4288.8|4286.8|4284.8|696
1589477100000|2020-05-14 17:25:00|4287.8|4285.8|4297.5|4295.5|4297.5|4295.5|4287.5|4285.5|78
1589477400000|2020-05-14 17:30:00|4297.3|4295.3|4295.3|4293.3|4301.5|4299.5|4295|4293|96
1589477700000|2020-05-14 17:35:00|4295|4293|4292|4290|4297.5|4295.5|4292|4290|42
1589478000000|2020-05-14 17:40:00|4291.8|4289.8|4288.3|4286.3|4293|4291|4287.5|4285.5|80
1589478300000|2020-05-14 17:45:00|4289|4287|4293|4291|4294.3|4292.3|4288.8|4286.8|38
1589478600000|2020-05-14 17:50:00|4292.8|4290.8|4285.5|4283.5|4293|4291|4285.3|4283.3|69
1589478900000|2020-05-14 17:55:00|4285.8|4283.8|4278.5|4276.5|4289.3|4287.3|4278.3|4276.3|63
1589479200000|2020-05-14 18:00:00|4278.8|4276.8|4274.8|4272.8|4279.5|4277.5|4273.5|4271.5|32
1589479500000|2020-05-14 18:05:00|4274.5|4272.5|4275|4273|4275.3|4273.3|4271.8|4269.8|55
1589479800000|2020-05-14 18:10:00|4275.3|4273.3|4275.5|4273.5|4277|4275|4274.8|4272.8|21
1589480100000|2020-05-14 18:15:00|4276|4274|4276|4274|4278.3|4276.3|4272|4270|34
1589480400000|2020-05-14 18:20:00|4276.3|4274.3|4280|4278|4281.3|4279.3|4276.3|4274.3|52
1589480700000|2020-05-14 18:25:00|4279.8|4277.8|4280.8|4278.8|4282.3|4280.3|4279.8|4277.8|36
1589481000000|2020-05-14 18:30:00|4282|4280|4275.8|4273.8|4283.5|4281.5|4275.5|4273.5|73
1589481300000|2020-05-14 18:35:00|4276.3|4274.3|4272.5|4270.5|4277.5|4275.5|4271.5|4269.5|29
1589481600000|2020-05-14 18:40:00|4272.3|4270.3|4270.8|4268.8|4276|4274|4268|4266|53
1589481900000|2020-05-14 18:45:00|4271|4269|4269.8|4267.8|4272.3|4270.3|4267.8|4265.8|34
1589482200000|2020-05-14 18:50:00|4269.5|4267.5|4274.8|4272.8|4275|4273|4267.8|4265.8|14
1589482500000|2020-05-14 18:55:00|4275.5|4273.5|4279|4277|4279.3|4277.3|4272.8|4270.8|19
1589482800000|2020-05-14 19:00:00|4279.3|4277.3|4289.8|4287.8|4289.8|4287.8|4275.5|4273.5|77
1589483100000|2020-05-14 19:05:00|4289.5|4287.5|4293|4291|4294.3|4292.3|4287.5|4285.5|79
1589483400000|2020-05-14 19:10:00|4293.3|4291.3|4292.8|4290.8|4293.5|4291.5|4287.8|4285.8|74
1589483700000|2020-05-14 19:15:00|4293.3|4291.3|4295|4293|4297.3|4295.3|4293.3|4291.3|137
1589484000000|2020-05-14 19:20:00|4295.3|4293.3|4302|4300|4302.5|4300.5|4293.3|4291.3|120
1589484300000|2020-05-14 19:25:00|4302.3|4300.3|4301.3|4299.3|4303.8|4301.8|4297|4295|91
1589484600000|2020-05-14 19:30:00|4301.5|4299.5|4296.3|4294.3|4303.5|4301.5|4296.3|4294.3|95
1589484900000|2020-05-14 19:35:00|4296.5|4294.5|4292|4290|4296.5|4294.5|4289.5|4287.5|100
1589485200000|2020-05-14 19:40:00|4293.3|4291.3|4297.5|4295.5|4298.5|4296.5|4289.5|4287.5|197
1589485500000|2020-05-14 19:45:00|4299|4297|4303.5|4301.5|4303.5|4301.5|4299|4297|58
1589485800000|2020-05-14 19:50:00|4304.3|4302.3|4307|4305|4307.5|4305.5|4303.3|4301.3|44
1589486100000|2020-05-14 19:55:00|4305.8|4303.8|4306.8|4304.8|4306.8|4304.8|4301.5|4299.5|317
1589486400000|2020-05-14 20:00:00|4308.8|4304.7|4311.8|4307.8|4314.9|4310.9|4305.7|4301.7|0
1589486700000|2020-05-14 20:05:00|4311.9|4307.9|4313.9|4309.9|4316.1|4312.1|4310|4306|0
1589487000000|2020-05-14 20:10:00|4313.6|4309.6|4306.2|4302.2|4314.7|4310.7|4305.4|4301.4|0
1589487300000|2020-05-14 20:15:00|4306.3|4302.3|4307|4303|4307|4303|4306.2|4302.2|0
1589487600000|2020-05-14 20:20:00|4307.1|4303.1|4307.2|4303.2|4307.2|4303.2|4306.4|4302.4|0
1589487900000|2020-05-14 20:25:00|4306.8|4302.8|4307.1|4303.1|4307.2|4303.2|4306.7|4302.7|0
1589488200000|2020-05-14 20:30:00|4307|4303|4307.3|4303.3|4310.1|4306.1|4303.3|4299.3|0
1589488500000|2020-05-14 20:35:00|4307.2|4303.2|4310.4|4306.4|4311.8|4307.8|4306.7|4302.7|0
1589488800000|2020-05-14 20:40:00|4310.5|4306.5|4308.5|4304.5|4311.3|4307.3|4308.5|4304.5|0
1589489100000|2020-05-14 20:45:00|4308.8|4304.8|4309.5|4305.5|4310|4306|4307.7|4303.7|0
1589489400000|2020-05-14 20:50:00|4309.7|4305.7|4308|4304|4310.3|4306.3|4307.4|4303.4|0
1589489700000|2020-05-14 20:55:00|4307.7|4303.7|4310.1|4306.1|4310.5|4306.5|4306.6|4302.6|0
1589490000000|2020-05-14 21:00:00|4310|4306|4309.9|4305.9|4310.6|4306.6|4309.6|4305.6|0
1589490300000|2020-05-14 21:05:00|4310.1|4306.1|4309.9|4305.9|4310.1|4306.1|4309.5|4305.5|0
1589490600000|2020-05-14 21:10:00|4309.8|4305.8|4310.7|4306.7|4310.7|4306.7|4309.6|4305.6|0
1589490900000|2020-05-14 21:15:00|4310.6|4306.6|4310.4|4306.4|4310.8|4306.8|4309.9|4305.9|0
1589491200000|2020-05-14 21:20:00|4310|4306|4309.2|4305.2|4310.2|4306.2|4309.2|4305.2|0
1589491500000|2020-05-14 21:25:00|4309.3|4305.3|4308.9|4304.9|4309.8|4305.8|4308.6|4304.6|0
1589491800000|2020-05-14 21:30:00|4309.3|4305.3|4309.2|4305.2|4309.6|4305.6|4309.1|4305.1|0
1589492100000|2020-05-14 21:35:00|4309.1|4305.1|4308.8|4304.8|4309.2|4305.2|4308.7|4304.7|0
1589492400000|2020-05-14 21:40:00|4309.1|4305.1|4309.3|4305.3|4309.3|4305.3|4308.5|4304.5|0
1589492700000|2020-05-14 21:45:00|4308.6|4304.6|4308.5|4304.5|4308.7|4304.7|4308.5|4304.5|0
1589493000000|2020-05-14 21:50:00|4308.6|4304.6|4309.4|4305.4|4309.5|4305.5|4308.2|4304.2|0
1589493300000|2020-05-14 21:55:00|4309.9|4305.9|4309.8|4305.8|4309.9|4305.9|4309|4305|0
1589493600000|2020-05-14 22:00:00|4309.4|4305.4|4306.7|4302.7|4309.6|4305.6|4304.1|4300.1|0
1589493900000|2020-05-14 22:05:00|4307.1|4303.1|4305.3|4301.3|4307.1|4303.1|4301.8|4297.8|0
1589494200000|2020-05-14 22:10:00|4305.4|4301.4|4309.4|4305.4|4310.5|4306.5|4304.6|4300.6|0
1589494500000|2020-05-14 22:15:00|4309.3|4305.3|4306.7|4302.7|4310.1|4306.1|4305.8|4301.8|0
1589494800000|2020-05-14 22:20:00|4306.4|4302.4|4307.6|4303.6|4310.6|4306.6|4305.8|4301.8|0
1589495100000|2020-05-14 22:25:00|4307.7|4303.7|4307.8|4303.8|4309.1|4305.1|4306.1|4302.1|0
1589495400000|2020-05-14 22:30:00|4307.9|4303.9|4303.9|4299.9|4308.1|4304.1|4302.8|4298.8|0
1589495700000|2020-05-14 22:35:00|4303.6|4299.6|4301.7|4297.7|4303.9|4299.9|4301.7|4297.7|0
1589496000000|2020-05-14 22:40:00|4301.6|4297.6|4302.1|4298.1|4304.8|4300.8|4301.1|4297.1|0
1589496300000|2020-05-14 22:45:00|4302.2|4298.2|4302.1|4298.1|4303.2|4299.2|4301.5|4297.5|0
1589496600000|2020-05-14 22:50:00|4302|4298|4304.6|4300.6|4304.8|4300.8|4302|4298|0
1589496900000|2020-05-14 22:55:00|4304.5|4300.5|4303.4|4299.4|4304.5|4300.5|4302.9|4298.9|0
1589497200000|2020-05-14 23:00:00|4303.5|4299.5|4304.5|4300.5|4304.7|4300.7|4301.8|4297.8|0
1589497500000|2020-05-14 23:05:00|4304.2|4300.2|4302.2|4298.2|4305.2|4301.2|4302.2|4298.2|0
1589497800000|2020-05-14 23:10:00|4302.5|4298.5|4304.6|4300.6|4304.9|4300.9|4302.5|4298.5|0
1589498100000|2020-05-14 23:15:00|4304.7|4300.7|4306.2|4303.2|4308.9|4305.9|4304.4|4300.6|0
1589498400000|2020-05-14 23:20:00|4306.3|4303.3|4308.7|4305.7|4309|4306|4306.2|4303.2|0
1589498700000|2020-05-14 23:25:00|4309|4306|4310.1|4307.1|4310.7|4307.7|4308.4|4305.4|0
1589499000000|2020-05-14 23:30:00|4310.3|4307.3|4313.8|4310.8|4315.5|4312.5|4310.1|4307.1|0
1589499300000|2020-05-14 23:35:00|4314.1|4311.1|4314.9|4311.9|4314.9|4311.9|4312.4|4309.4|0
1589499600000|2020-05-14 23:40:00|4315.2|4312.2|4316.1|4313.1|4316.3|4313.3|4314.9|4311.9|0
1589499900000|2020-05-14 23:45:00|4316.3|4313.3|4312.8|4309.8|4316.5|4313.5|4312.3|4309.3|0
1589500200000|2020-05-14 23:50:00|4312.7|4309.7|4314.9|4311.9|4315.1|4312.1|4312.1|4309.1|0
1589500500000|2020-05-14 23:55:00|4314.7|4311.7|4316.8|4313.8|4318.2|4315.2|4314.7|4311.7|0
1589500800000|2020-05-15 00:00:00|4317.2|4314.2|4320.7|4317.7|4321.9|4318.9|4317.2|4314.2|0
1589501100000|2020-05-15 00:05:00|4320.5|4317.5|4316.7|4313.7|4321.1|4318.1|4316|4313|0
1589501400000|2020-05-15 00:10:00|4316.6|4313.6|4317.3|4314.3|4318.4|4315.4|4316.3|4313.3|0
1589501700000|2020-05-15 00:15:00|4317.2|4314.2|4307.3|4304.3|4320|4317|4307.2|4304.2|0
1589502000000|2020-05-15 00:20:00|4307.4|4304.4|4305.8|4302.8|4311.5|4308.5|4305.5|4302.5|0
1589502300000|2020-05-15 00:25:00|4306.1|4303.1|4305.3|4302.3|4307.3|4304.3|4302.4|4299.4|0
1589502600000|2020-05-15 00:30:00|4305.8|4302.8|4309|4306|4309.9|4306.9|4303.8|4300.8|0
1589502900000|2020-05-15 00:35:00|4309.9|4306.9|4307.8|4304.8|4311.3|4308.3|4307.8|4304.8|0
1589503200000|2020-05-15 00:40:00|4307.7|4304.7|4303.5|4300.5|4307.7|4304.7|4302.1|4299.1|0
1589503500000|2020-05-15 00:45:00|4303.6|4300.6|4300.4|4297.4|4306.5|4303.5|4300.4|4297.4|0
1589503800000|2020-05-15 00:50:00|4299.9|4296.9|4303.5|4300.5|4303.5|4300.5|4299|4296|0
1589504100000|2020-05-15 00:55:00|4303.6|4300.6|4301.9|4298.9|4305|4302|4298.9|4295.9|0
1589504400000|2020-05-15 01:00:00|4302.4|4299.4|4298.9|4295.9|4304.9|4301.9|4298.8|4295.8|0
1589504700000|2020-05-15 01:05:00|4299.4|4296.4|4295.7|4292.7|4301.7|4298.7|4295.7|4292.7|0
1589505000000|2020-05-15 01:10:00|4295.8|4292.8|4292.8|4289.8|4297.2|4294.2|4292.8|4289.8|0
1589505300000|2020-05-15 01:15:00|4293.4|4290.4|4294.5|4291.5|4297.4|4294.4|4292.8|4289.8|0
1589505600000|2020-05-15 01:20:00|4294.6|4291.6|4295.3|4292.3|4295.9|4292.9|4289.2|4286.2|0
1589505900000|2020-05-15 01:25:00|4295.2|4292.2|4296.7|4293.7|4298.2|4295.2|4293.7|4290.7|0
1589506200000|2020-05-15 01:30:00|4296.8|4293.8|4299.8|4296.8|4302.7|4299.7|4296.7|4293.7|0
1589506500000|2020-05-15 01:35:00|4299.9|4296.9|4296.8|4293.8|4302.8|4299.8|4296.8|4293.8|0
1589506800000|2020-05-15 01:40:00|4296.9|4293.9|4287.8|4284.8|4298.4|4295.4|4287.8|4284.8|0
1589507100000|2020-05-15 01:45:00|4288.1|4285.1|4293.5|4290.5|4293.5|4290.5|4287.7|4284.7|0
1589507400000|2020-05-15 01:50:00|4293.4|4290.4|4292.2|4289.2|4296.5|4293.5|4289.2|4286.2|0
1589507700000|2020-05-15 01:55:00|4292.1|4289.1|4295|4292|4295.8|4292.8|4290.6|4287.6|0
1589508000000|2020-05-15 02:00:00|4295.5|4292.5|4288.9|4285.9|4299.6|4296.6|4287.4|4284.4|0
1589508300000|2020-05-15 02:05:00|4288.8|4285.8|4290|4287|4292|4289|4287.5|4284.5|0
1589508600000|2020-05-15 02:10:00|4289.1|4286.1|4284.5|4281.5|4289.8|4286.8|4283.1|4280.1|0
1589508900000|2020-05-15 02:15:00|4284|4281|4283.2|4280.2|4286|4283|4280.3|4277.3|0
1589509200000|2020-05-15 02:20:00|4283.1|4280.1|4283.2|4280.2|4284.6|4281.6|4280.2|4277.2|0
1589509500000|2020-05-15 02:25:00|4283.3|4280.3|4284.6|4281.6|4284.7|4281.7|4280.2|4277.2|0
1589509800000|2020-05-15 02:30:00|4284.7|4281.7|4290.9|4287.9|4290.9|4287.9|4283.9|4280.9|0
1589510100000|2020-05-15 02:35:00|4291|4288|4296.7|4293.7|4296.7|4293.7|4289.4|4286.4|0
1589510400000|2020-05-15 02:40:00|4296.6|4293.6|4293.7|4290.7|4296.6|4293.6|4292.9|4289.9|0
1589510700000|2020-05-15 02:45:00|4293.8|4290.8|4295.3|4292.3|4296.9|4293.9|4292.1|4289.1|0
1589511000000|2020-05-15 02:50:00|4294.8|4291.8|4295.3|4292.3|4298.3|4295.3|4293.8|4290.8|0
1589511300000|2020-05-15 02:55:00|4295|4292|4295.6|4292.6|4300|4297|4293.1|4290.1|0
1589511600000|2020-05-15 03:00:00|4295.7|4292.7|4292.5|4289.5|4295.7|4292.7|4291.8|4288.8|0
1589511900000|2020-05-15 03:05:00|4292.6|4289.6|4291.1|4288.1|4294|4291|4291.1|4288.1|0
1589512200000|2020-05-15 03:10:00|4292.5|4289.5|4287.5|4284.5|4292.5|4289.5|4286|4283|0
1589512500000|2020-05-15 03:15:00|4287.8|4284.8|4287.5|4284.5|4290.5|4287.5|4287.5|4284.5|0
1589512800000|2020-05-15 03:20:00|4287.8|4284.8|4289|4286|4289.7|4286.7|4286|4283|0
1589513100000|2020-05-15 03:25:00|4289.1|4286.1|4295.1|4292.1|4295.1|4292.1|4289|4286|0
1589513400000|2020-05-15 03:30:00|4295|4292|4292.2|4289.2|4296.6|4293.6|4290.8|4287.8|0
1589513700000|2020-05-15 03:35:00|4291.7|4288.7|4292|4289|4293.6|4290.6|4290.7|4287.7|0
1589514000000|2020-05-15 03:40:00|4291.9|4288.9|4294.8|4291.8|4295.1|4292.1|4291.9|4288.9|0
1589514300000|2020-05-15 03:45:00|4295|4292|4296.3|4293.3|4297.9|4294.9|4294.8|4291.8|0
1589514600000|2020-05-15 03:50:00|4296.2|4293.2|4296.1|4293.1|4297.7|4294.7|4294.6|4291.6|0
1589514900000|2020-05-15 03:55:00|4296.2|4293.2|4301.3|4298.3|4302.1|4299.1|4296.1|4293.1|0
1589515200000|2020-05-15 04:00:00|4301.5|4298.5|4302|4299|4305.2|4302.2|4300.6|4297.6|0
1589515500000|2020-05-15 04:05:00|4302.1|4299.1|4302|4299|4303.6|4300.6|4300.5|4297.5|0
1589515800000|2020-05-15 04:10:00|4301.9|4298.9|4301.9|4298.9|4304.9|4301.9|4299|4296|0
1589516100000|2020-05-15 04:15:00|4302.2|4299.2|4300|4297|4303.3|4300.3|4298.8|4295.8|0
1589516400000|2020-05-15 04:20:00|4300.1|4297.1|4302.9|4299.9|4302.9|4299.9|4300|4297|0
1589516700000|2020-05-15 04:25:00|4302.8|4299.8|4299.7|4296.7|4302.8|4299.8|4298.2|4295.2|0
1589517000000|2020-05-15 04:30:00|4299.4|4296.4|4304.2|4301.2|4304.3|4301.3|4298.3|4295.3|0
1589517300000|2020-05-15 04:35:00|4304.3|4301.3|4303.2|4300.2|4304.4|4301.4|4301.5|4298.5|0
1589517600000|2020-05-15 04:40:00|4303.1|4300.1|4304.7|4301.7|4306.3|4303.3|4303.1|4300.1|0
1589517900000|2020-05-15 04:45:00|4304.6|4301.6|4309.5|4306.5|4309.5|4306.5|4301.7|4298.7|0
1589518200000|2020-05-15 04:50:00|4309.6|4306.6|4308.2|4305.2|4311|4308|4306.6|4303.6|0
1589518500000|2020-05-15 04:55:00|4308.1|4305.1|4308.3|4305.3|4308.3|4305.3|4306.6|4303.6|0
1589518800000|2020-05-15 05:00:00|4308.2|4305.2|4312.9|4309.9|4312.9|4309.9|4306.8|4303.8|0
1589519100000|2020-05-15 05:05:00|4313|4310|4311.4|4308.4|4314.6|4311.6|4310|4307|0
1589519400000|2020-05-15 05:10:00|4311.3|4308.3|4311.3|4308.3|4312.1|4309.1|4309.7|4306.7|0
1589519700000|2020-05-15 05:15:00|4311.4|4308.4|4312.8|4309.8|4312.9|4309.9|4309.7|4306.7|0
1589520000000|2020-05-15 05:20:00|4312.7|4309.7|4309.9|4306.9|4312.7|4309.7|4309.8|4306.8|0
1589520300000|2020-05-15 05:25:00|4310.1|4307.1|4306.5|4303.5|4312.1|4309.1|4306.5|4303.5|0
1589520600000|2020-05-15 05:30:00|4306.6|4303.6|4312.3|4309.3|4312.6|4309.6|4306.4|4303.4|0
1589520900000|2020-05-15 05:35:00|4311.8|4308.8|4307.9|4304.9|4312.4|4309.4|4307.9|4304.9|0
1589521200000|2020-05-15 05:40:00|4308|4305|4309.2|4306.2|4310.7|4307.7|4307.8|4304.8|0
1589521500000|2020-05-15 05:45:00|4309.1|4306.1|4310.7|4307.7|4312.1|4309.1|4307.8|4304.8|0
1589521800000|2020-05-15 05:50:00|4310.6|4307.6|4307.8|4304.8|4310.7|4307.7|4307.8|4304.8|0
1589522100000|2020-05-15 05:55:00|4307.2|4304.2|4300.3|4297.3|4307.8|4304.8|4300.3|4297.3|0
1589522400000|2020-05-15 06:00:00|4300.8|4297.8|4309.5|4307.5|4311.8|4309.8|4298.3|4296.1|334
1589522700000|2020-05-15 06:05:00|4309.8|4307.8|4301.5|4299.5|4310|4308|4296.8|4294.8|182
1589523000000|2020-05-15 06:10:00|4302|4300|4300|4298|4302.5|4300.5|4297.3|4295.3|24
1589523300000|2020-05-15 06:15:00|4298.8|4296.8|4303|4301|4303.5|4301.5|4298.8|4296.8|61
1589523600000|2020-05-15 06:20:00|4303.3|4301.3|4299.3|4297.3|4303.5|4301.5|4296.8|4294.8|37
1589523900000|2020-05-15 06:25:00|4299.5|4297.5|4301.5|4299.5|4303.8|4301.8|4299.5|4297.5|44
1589524200000|2020-05-15 06:30:00|4301.3|4299.3|4299.5|4297.5|4302|4300|4298.3|4296.3|65
1589524500000|2020-05-15 06:35:00|4299.3|4297.3|4296.5|4294.5|4300|4298|4294.8|4292.8|107
1589524800000|2020-05-15 06:40:00|4296.8|4294.8|4297.3|4295.3|4298.8|4296.8|4295.8|4293.8|78
1589525100000|2020-05-15 06:45:00|4297|4295|4301.8|4299.8|4302.3|4300.3|4295.8|4293.8|65
1589525400000|2020-05-15 06:50:00|4301.5|4299.5|4302.5|4300.5|4303.5|4301.5|4298.8|4296.8|94
1589525700000|2020-05-15 06:55:00|4302.3|4300.3|4305.5|4303.5|4307|4305|4301.8|4299.8|114
1589526000000|2020-05-15 07:00:00|4305|4304|4330.5|4329.5|4333.5|4332.5|4305|4304|1509
1589526300000|2020-05-15 07:05:00|4330.8|4329.8|4329.5|4328.5|4336.8|4335.8|4326|4325|860
1589526600000|2020-05-15 07:10:00|4329.3|4328.3|4328|4327|4335.8|4334.8|4325.5|4324.5|530
1589526900000|2020-05-15 07:15:00|4327.8|4326.8|4323.8|4322.8|4332.5|4331.5|4322|4321|782
1589527200000|2020-05-15 07:20:00|4323.5|4322.5|4323.3|4322.3|4325.5|4324.5|4316.8|4315.8|1126
1589527500000|2020-05-15 07:25:00|4323|4322|4318.8|4317.8|4325|4324|4316.3|4315.3|380
1589527800000|2020-05-15 07:30:00|4318.5|4317.5|4319|4318|4323.3|4322.3|4312.3|4311.3|537
1589528100000|2020-05-15 07:35:00|4318.8|4317.8|4324|4323|4325.3|4324.3|4317.3|4316.3|844
1589528400000|2020-05-15 07:40:00|4323.5|4322.5|4322.5|4321.5|4325.3|4324.3|4319.5|4318.5|257
1589528700000|2020-05-15 07:45:00|4322.8|4321.8|4319|4318|4324.8|4323.8|4319|4318|280
1589529000000|2020-05-15 07:50:00|4318.8|4317.8|4331.3|4330.3|4331.5|4330.5|4315.3|4314.3|345
1589529300000|2020-05-15 07:55:00|4332|4331|4325|4324|4332|4331|4322.5|4321.5|334
1589529600000|2020-05-15 08:00:00|4324.5|4323.5|4321|4320|4325.5|4324.5|4316|4315|854
1589529900000|2020-05-15 08:05:00|4321.3|4320.3|4312.3|4311.3|4322.3|4321.3|4310.5|4309.5|367
1589530200000|2020-05-15 08:10:00|4312|4311|4316|4315|4316|4315|4308|4307|206
1589530500000|2020-05-15 08:15:00|4315.8|4314.8|4317.5|4316.5|4317.5|4316.5|4309.5|4308.5|292
1589530800000|2020-05-15 08:20:00|4317.3|4316.3|4310.5|4309.5|4319.5|4318.5|4309.5|4308.5|610
1589531100000|2020-05-15 08:25:00|4310.8|4309.8|4314|4313|4319.3|4318.3|4310.8|4309.8|344
1589531400000|2020-05-15 08:30:00|4314.3|4313.3|4316.5|4315.5|4320|4319|4314|4313|109
1589531700000|2020-05-15 08:35:00|4316.8|4315.8|4309|4308|4320|4319|4308.3|4307.3|154
1589532000000|2020-05-15 08:40:00|4308.8|4307.8|4312.3|4311.3|4315|4314|4307.8|4306.8|283
1589532300000|2020-05-15 08:45:00|4312.5|4311.5|4310.5|4309.5|4312.8|4311.8|4306|4305|284
1589532600000|2020-05-15 08:50:00|4310.3|4309.3|4314|4313|4316.5|4315.5|4308.5|4307.5|590
1589532900000|2020-05-15 08:55:00|4313.8|4312.8|4317.5|4316.5|4318.3|4317.3|4313|4312|176
1589533200000|2020-05-15 09:00:00|4318|4317|4318|4317|4320|4319|4316|4315|374
1589533500000|2020-05-15 09:05:00|4318.3|4317.3|4321.8|4320.8|4323.5|4322.5|4317.8|4316.8|757
1589533800000|2020-05-15 09:10:00|4322|4321|4320.5|4319.5|4327.5|4326.5|4318|4317|591
1589534100000|2020-05-15 09:15:00|4320.8|4319.8|4321.5|4320.5|4322|4321|4318|4317|256
1589534400000|2020-05-15 09:20:00|4321.8|4320.8|4316.5|4315.5|4324|4323|4314.8|4313.8|182
1589534700000|2020-05-15 09:25:00|4316.8|4315.8|4314.5|4313.5|4317.8|4316.8|4313|4312|152
1589535000000|2020-05-15 09:30:00|4314.8|4313.8|4315.5|4314.5|4317.5|4316.5|4312.3|4311.3|190
1589535300000|2020-05-15 09:35:00|4315.8|4314.8|4313.5|4312.5|4317.8|4316.8|4309.8|4308.8|222
1589535600000|2020-05-15 09:40:00|4313.3|4312.3|4310.5|4309.5|4314.5|4313.5|4310.5|4309.5|190
1589535900000|2020-05-15 09:45:00|4310.3|4309.3|4310.5|4309.5|4316.8|4315.8|4309|4308|337
1589536200000|2020-05-15 09:50:00|4311.5|4310.5|4310.5|4309.5|4320.5|4319.5|4309|4308|484
1589536500000|2020-05-15 09:55:00|4310.3|4309.3|4314|4313|4316.5|4315.5|4306.5|4305.5|298
1589536800000|2020-05-15 10:00:00|4313.5|4312.5|4308.3|4307.3|4315|4314|4303.5|4302.5|519
1589537100000|2020-05-15 10:05:00|4308.8|4307.8|4316.8|4315.8|4317|4316|4307.3|4306.3|155
1589537400000|2020-05-15 10:10:00|4317|4316|4318|4317|4318.3|4317.3|4314.8|4313.8|262
1589537700000|2020-05-15 10:15:00|4318.3|4317.3|4316.5|4315.5|4320.5|4319.5|4315.5|4314.5|182
1589538000000|2020-05-15 10:20:00|4316.3|4315.3|4314.5|4313.5|4317.8|4316.8|4313|4312|207
1589538300000|2020-05-15 10:25:00|4314.3|4313.3|4311.3|4310.3|4317.3|4316.3|4311.3|4310.3|253
1589538600000|2020-05-15 10:30:00|4311.5|4310.5|4294|4293|4311.5|4310.5|4293|4292|505
1589538900000|2020-05-15 10:35:00|4293.5|4292.5|4284.8|4283.8|4293.5|4292.5|4284.8|4283.8|443
1589539200000|2020-05-15 10:40:00|4284.5|4283.5|4295.5|4294.5|4296.3|4295.3|4282|4281|451
1589539500000|2020-05-15 10:45:00|4295.3|4294.3|4297.5|4296.5|4301|4300|4291.5|4290.5|195
1589539800000|2020-05-15 10:50:00|4297.3|4296.3|4290.5|4289.5|4297.8|4296.8|4289.5|4288.5|283
1589540100000|2020-05-15 10:55:00|4290.3|4289.3|4283|4282|4293.3|4292.3|4281|4280|384
1589540400000|2020-05-15 11:00:00|4283.3|4282.3|4267.5|4266.5|4284.5|4283.5|4263.5|4262.5|1099
1589540700000|2020-05-15 11:05:00|4268.3|4267.3|4267.5|4266.5|4272.3|4271.3|4263|4262|511
1589541000000|2020-05-15 11:10:00|4267.8|4266.8|4280|4279|4281.3|4280.3|4265.5|4264.5|397
1589541300000|2020-05-15 11:15:00|4280.3|4279.3|4280.5|4279.5|4283.3|4282.3|4277.5|4276.5|240
1589541600000|2020-05-15 11:20:00|4280.8|4279.8|4283|4282|4283.8|4282.8|4272|4271|249
1589541900000|2020-05-15 11:25:00|4282.8|4281.8|4282.5|4281.5|4285.5|4284.5|4280|4279|206
1589542200000|2020-05-15 11:30:00|4282.8|4281.8|4273.5|4272.5|4285.3|4284.3|4272|4271|504
1589542500000|2020-05-15 11:35:00|4273.3|4272.3|4266.5|4265.5|4276.3|4275.3|4266.3|4265.3|369
1589542800000|2020-05-15 11:40:00|4265.8|4264.8|4261.3|4260.3|4265.8|4264.8|4260.1|4259.1|327
1589543100000|2020-05-15 11:45:00|4261.1|4260.1|4263.8|4262.8|4266.1|4265.1|4259.1|4258.1|230
1589543400000|2020-05-15 11:50:00|4263.6|4262.6|4262.8|4261.8|4268.8|4267.8|4260.3|4259.3|253
1589543700000|2020-05-15 11:55:00|4263.1|4262.1|4262.8|4261.8|4265.6|4264.6|4257.3|4256.3|159
1589544000000|2020-05-15 12:00:00|4262.6|4261.6|4257.1|4256.1|4264.8|4263.8|4254.8|4253.8|371
1589544300000|2020-05-15 12:05:00|4256.8|4255.8|4272.3|4271.3|4273.8|4272.8|4253.8|4252.8|282
1589544600000|2020-05-15 12:10:00|4272.1|4271.1|4275.8|4274.8|4278.3|4277.3|4269.3|4268.3|280
1589544900000|2020-05-15 12:15:00|4275.6|4274.6|4276.8|4275.8|4280.3|4279.3|4272.1|4271.1|145
1589545200000|2020-05-15 12:20:00|4277.1|4276.1|4277.3|4276.3|4280.3|4279.3|4273.1|4272.1|150
1589545500000|2020-05-15 12:25:00|4277.1|4276.1|4274.1|4273.1|4277.8|4276.8|4273.8|4272.8|364
1589545800000|2020-05-15 12:30:00|4273.8|4272.8|4262.3|4261.3|4274.1|4273.1|4261.8|4260.8|427
1589546100000|2020-05-15 12:35:00|4262.1|4261.1|4264.3|4263.3|4266.1|4265.1|4257.6|4256.6|195
1589546400000|2020-05-15 12:40:00|4264.1|4263.1|4262.6|4261.6|4269.3|4268.3|4259.1|4258.1|177
1589546700000|2020-05-15 12:45:00|4262.8|4261.8|4264.3|4263.3|4268.3|4267.3|4261.8|4260.8|175
1589547000000|2020-05-15 12:50:00|4264.1|4263.1|4273.8|4272.8|4274.6|4273.6|4261.3|4260.3|273
1589547300000|2020-05-15 12:55:00|4273.6|4272.6|4275.8|4274.8|4278.3|4277.3|4272.6|4271.6|267
1589547600000|2020-05-15 13:00:00|4276.1|4275.1|4269.8|4268.8|4279.1|4278.1|4269.3|4268.3|324
1589547900000|2020-05-15 13:05:00|4270.1|4269.1|4268.6|4267.6|4274.8|4273.8|4266.3|4265.3|297
1589548200000|2020-05-15 13:10:00|4269.1|4268.1|4271.8|4270.8|4273.3|4272.3|4266.6|4265.6|400
1589548500000|2020-05-15 13:15:00|4271.6|4270.6|4275.8|4274.8|4279.1|4278.1|4270.3|4269.3|808
1589548800000|2020-05-15 13:20:00|4276.1|4275.1|4281.8|4280.8|4282.8|4281.8|4275.3|4274.3|213
1589549100000|2020-05-15 13:25:00|4282.1|4281.1|4275.3|4274.3|4283.3|4282.3|4273.6|4272.6|242
1589549400000|2020-05-15 13:30:00|4275.8|4274.8|4268.8|4267.8|4283.6|4282.6|4267.3|4266.3|839
1589549700000|2020-05-15 13:35:00|4269.1|4268.1|4283.8|4282.8|4283.8|4282.8|4264.3|4263.3|1228
1589550000000|2020-05-15 13:40:00|4284.1|4283.1|4294.8|4293.8|4297.6|4296.6|4282.8|4281.8|1530
1589550300000|2020-05-15 13:45:00|4295.3|4294.3|4293.3|4292.3|4297.6|4296.6|4289.8|4288.8|1723
1589550600000|2020-05-15 13:50:00|4294.1|4293.1|4300.1|4299.1|4302.8|4301.8|4292.1|4291.1|1465
1589550900000|2020-05-15 13:55:00|4300.3|4299.3|4298.1|4297.1|4301.1|4300.1|4295.8|4294.8|890
1589551200000|2020-05-15 14:00:00|4298.3|4297.3|4290.8|4289.8|4303.3|4302.3|4290.6|4289.6|2288
1589551500000|2020-05-15 14:05:00|4291.1|4290.1|4294.8|4293.8|4297.1|4296.1|4289.1|4288.1|731
1589551800000|2020-05-15 14:10:00|4294.6|4293.6|4305.8|4304.8|4306.3|4305.3|4292.6|4291.6|587
1589552100000|2020-05-15 14:15:00|4305.6|4304.6|4303.6|4302.6|4311.6|4310.6|4303.3|4302.3|392
1589552400000|2020-05-15 14:20:00|4303.8|4302.8|4298.8|4297.8|4309.6|4308.6|4298.3|4297.3|292
1589552700000|2020-05-15 14:25:00|4298.3|4297.3|4304|4303|4306|4305|4298.1|4297.1|4553
1589553000000|2020-05-15 14:30:00|4304.3|4303.3|4300|4299|4305.5|4304.5|4299.3|4298.3|260
1589553300000|2020-05-15 14:35:00|4299.8|4298.8|4300|4299|4306|4305|4295|4294|627
1589553600000|2020-05-15 14:40:00|4300.3|4299.3|4298.5|4297.5|4303.5|4302.5|4294.8|4293.8|266
1589553900000|2020-05-15 14:45:00|4298.3|4297.3|4294.8|4293.8|4300.8|4299.8|4292.3|4291.3|414
1589554200000|2020-05-15 14:50:00|4294.5|4293.5|4278.5|4277.5|4294.5|4293.5|4278.3|4277.3|591
1589554500000|2020-05-15 14:55:00|4278.3|4277.3|4278.5|4277.5|4283.5|4282.5|4275.3|4274.3|410
1589554800000|2020-05-15 15:00:00|4278.8|4277.8|4268|4267|4279.5|4278.5|4263|4262|541
1589555100000|2020-05-15 15:05:00|4267.8|4266.8|4268.8|4267.8|4270.5|4269.5|4264.8|4263.8|396
1589555400000|2020-05-15 15:10:00|4269|4268|4267|4266|4269.3|4268.3|4261.8|4260.8|510
1589555700000|2020-05-15 15:15:00|4266.8|4265.8|4269|4268|4270.8|4269.8|4263.8|4262.8|704
1589556000000|2020-05-15 15:20:00|4269.3|4268.3|4270.5|4269.5|4273.3|4272.3|4265.3|4264.3|562
1589556300000|2020-05-15 15:25:00|4270.3|4269.3|4273.5|4272.5|4278.3|4277.3|4268.8|4267.8|787
1589556600000|2020-05-15 15:30:00|4274|4272|4276.5|4274.5|4282.8|4280.8|4271.5|4269.5|1985
1589556900000|2020-05-15 15:35:00|4278|4276|4271.8|4269.8|4282|4280|4271|4269|1094
1589557200000|2020-05-15 15:40:00|4271.5|4269.5|4267.3|4265.3|4274.8|4272.8|4264|4262|308
1589557500000|2020-05-15 15:45:00|4267|4265|4263|4261|4269.3|4267.3|4260.3|4258.3|176
1589557800000|2020-05-15 15:50:00|4262.5|4260.5|4266.5|4264.5|4268|4266|4262.3|4260.3|124
1589558100000|2020-05-15 15:55:00|4266.8|4264.8|4273.5|4271.5|4274.5|4272.5|4266.8|4264.8|54
1589558400000|2020-05-15 16:00:00|4273.3|4271.3|4276.3|4274.3|4278|4276|4272.3|4270.3|46
1589558700000|2020-05-15 16:05:00|4276|4274|4281|4279|4281.8|4279.8|4274.8|4272.8|107
1589559000000|2020-05-15 16:10:00|4281.3|4279.3|4278|4276|4281.5|4279.5|4277.3|4275.3|37
1589559300000|2020-05-15 16:15:00|4278.3|4276.3|4282|4280|4282|4280|4276|4274|120
1589559600000|2020-05-15 16:20:00|4282.3|4280.3|4284.8|4282.8|4287.3|4285.3|4282.3|4280.3|265
1589559900000|2020-05-15 16:25:00|4285|4283|4286.3|4284.3|4290|4288|4283.3|4281.3|137
1589560200000|2020-05-15 16:30:00|4286.5|4284.5|4286.8|4284.8|4286.8|4284.8|4282.3|4280.3|106
1589560500000|2020-05-15 16:35:00|4287|4285|4284|4282|4287|4285|4281.3|4279.3|111
1589560800000|2020-05-15 16:40:00|4283.8|4281.8|4282.5|4280.5|4289.5|4287.5|4282.3|4280.3|95
1589561100000|2020-05-15 16:45:00|4282.3|4280.3|4279.5|4277.5|4283.5|4281.5|4276.5|4274.5|58
1589561400000|2020-05-15 16:50:00|4279.3|4277.3|4281.5|4279.5|4283.8|4281.8|4278.5|4276.5|115
1589561700000|2020-05-15 16:55:00|4281.3|4279.3|4281|4279|4282|4280|4275.8|4273.8|84
1589562000000|2020-05-15 17:00:00|4280.8|4278.8|4284.3|4282.3|4286.3|4284.3|4280.3|4278.3|55
1589562300000|2020-05-15 17:05:00|4284|4282|4283.3|4281.3|4285.3|4283.3|4281.5|4279.5|30
1589562600000|2020-05-15 17:10:00|4283.5|4281.5|4289.3|4287.3|4290.3|4288.3|4283.3|4281.3|15
1589562900000|2020-05-15 17:15:00|4289|4287|4285.3|4283.3|4289.3|4287.3|4284.5|4282.5|32
1589563200000|2020-05-15 17:20:00|4285|4283|4285.5|4283.5|4286.8|4284.8|4284.5|4282.5|4
1589563500000|2020-05-15 17:25:00|4285.3|4283.3|4287.8|4285.8|4288.8|4286.8|4283.5|4281.5|4
1589563800000|2020-05-15 17:30:00|4287.5|4285.5|4286|4284|4287.5|4285.5|4283.3|4281.3|5
1589564100000|2020-05-15 17:35:00|4286.3|4284.3|4285.8|4283.8|4289.8|4287.8|4282.3|4280.3|11
1589564400000|2020-05-15 17:40:00|4286|4284|4282.3|4280.3|4286.8|4284.8|4280.3|4278.3|6
1589564700000|2020-05-15 17:45:00|4282|4280|4278.5|4276.5|4283.3|4281.3|4276.3|4274.3|40
1589565000000|2020-05-15 17:50:00|4278|4276|4285.3|4283.3|4285.5|4283.5|4277.3|4275.3|18
1589565300000|2020-05-15 17:55:00|4285|4283|4286.3|4284.3|4286.8|4284.8|4284.3|4282.3|13
1589565600000|2020-05-15 18:00:00|4286.5|4284.5|4294.5|4292.5|4295.3|4293.3|4286.3|4284.3|44
1589565900000|2020-05-15 18:05:00|4294.3|4292.3|4290.5|4288.5|4294.5|4292.5|4290.5|4288.5|2
1589566200000|2020-05-15 18:10:00|4290.8|4288.8|4289.3|4287.3|4291.3|4289.3|4288.5|4286.5|28
1589566500000|2020-05-15 18:15:00|4289.5|4287.5|4291.5|4289.5|4293.8|4291.8|4289|4287|14
1589566800000|2020-05-15 18:20:00|4291.3|4289.3|4294.3|4292.3|4297|4295|4291.3|4289.3|8
1589567100000|2020-05-15 18:25:00|4294.5|4292.5|4297.3|4295.3|4298.3|4296.3|4293|4291|56
1589567400000|2020-05-15 18:30:00|4297.5|4295.5|4292.5|4290.5|4297.5|4295.5|4291.3|4289.3|18
1589567700000|2020-05-15 18:35:00|4292.8|4290.8|4288.8|4286.8|4292.8|4290.8|4285.8|4283.8|57
1589568000000|2020-05-15 18:40:00|4289|4287|4286.3|4284.3|4289.8|4287.8|4285.3|4283.3|16
1589568300000|2020-05-15 18:45:00|4286|4284|4288.5|4286.5|4290.3|4288.3|4285.8|4283.8|25
1589568600000|2020-05-15 18:50:00|4288.8|4286.8|4292.3|4290.3|4293|4291|4288.8|4286.8|16
1589568900000|2020-05-15 18:55:00|4292.5|4290.5|4284.8|4282.8|4292.8|4290.8|4283.3|4281.3|26
1589569200000|2020-05-15 19:00:00|4285|4283|4290.8|4288.8|4292.8|4290.8|4282|4280|37
1589569500000|2020-05-15 19:05:00|4290.5|4288.5|4292.5|4290.5|4293.8|4291.8|4289.8|4287.8|39
1589569800000|2020-05-15 19:10:00|4292.3|4290.3|4290.5|4288.5|4292.8|4290.8|4287.5|4285.5|109
1589570100000|2020-05-15 19:15:00|4290.3|4288.3|4290.5|4288.5|4292.3|4290.3|4286.5|4284.5|61
1589570400000|2020-05-15 19:20:00|4290.8|4288.8|4289.5|4287.5|4293.8|4291.8|4289|4287|92
1589570700000|2020-05-15 19:25:00|4289.8|4287.8|4287.5|4285.5|4292.3|4290.3|4286.3|4284.3|50
1589571000000|2020-05-15 19:30:00|4287.3|4285.3|4288.5|4286.5|4290.8|4288.8|4286.8|4284.8|200
1589571300000|2020-05-15 19:35:00|4288.8|4286.8|4283|4281|4291|4289|4282.5|4280.5|41
1589571600000|2020-05-15 19:40:00|4282.8|4280.8|4281.8|4279.8|4283.8|4281.8|4278.3|4276.3|90
1589571900000|2020-05-15 19:45:00|4280.8|4278.8|4292.5|4290.5|4292.5|4290.5|4280.8|4278.8|184
1589572200000|2020-05-15 19:50:00|4292.3|4290.3|4295|4293|4296.3|4294.3|4287.5|4285.5|372
1589572500000|2020-05-15 19:55:00|4295.3|4293.3|4297.3|4295.3|4303.5|4301.5|4293.3|4291.3|296
1589572800000|2020-05-15 20:00:00|4298.2|4294.2|4290.9|4286.9|4301.4|4297.4|4290.1|4286.1|0
1589573100000|2020-05-15 20:05:00|4291|4287|4289.5|4285.5|4293.2|4289.2|4287.5|4283.5|0
1589573400000|2020-05-15 20:10:00|4289.2|4285.2|4283.7|4279.7|4289.5|4285.5|4282.4|4278.4|0
1589573700000|2020-05-15 20:15:00|4284.5|4280.5|4286.2|4282.2|4286.2|4282.2|4283.2|4279.2|0
1589574000000|2020-05-15 20:20:00|4286|4282|4285.6|4281.6|4287.3|4283.3|4285.6|4281.6|0
1589574300000|2020-05-15 20:25:00|4285.5|4281.5|4286|4282|4286|4282|4285.1|4281.1|0
1589574600000|2020-05-15 20:30:00|4286.2|4282.2|4291.1|4287.1|4293.5|4289.5|4285.6|4281.6|0
1589574900000|2020-05-15 20:35:00|4291|4287|4294.1|4290.1|4294.1|4290.1|4290.4|4286.4|0
1589575200000|2020-05-15 20:40:00|4293.8|4289.8|4289.7|4285.7|4294.4|4290.4|4287.7|4283.7|0
1589575500000|2020-05-15 20:45:00|4289.8|4285.8|4292.4|4288.4|4293|4289|4288.7|4284.7|0
1589575800000|2020-05-15 20:50:00|4292.3|4288.3|4293|4289|4293.6|4289.6|4291.3|4287.3|0
1589576100000|2020-05-15 20:55:00|4293.3|4289.3|4294.7|4290.7|4295.3|4291.3|4292.6|4288.6|0
1589752800000|2020-05-17 22:00:00|4294.3|4290.3|4287.9|4283.9|4296|4292|4286.6|4282.6|0
1589753100000|2020-05-17 22:05:00|4288|4284|4291.1|4287.1|4292.9|4288.9|4286.7|4282.7|0
1589753400000|2020-05-17 22:10:00|4291|4287|4291.1|4287.1|4292.6|4288.6|4288.9|4284.9|0
1589753700000|2020-05-17 22:15:00|4291|4287|4289.9|4285.9|4291.1|4287.1|4287.4|4283.4|0
1589754000000|2020-05-17 22:20:00|4289.8|4285.8|4294.4|4290.4|4294.4|4290.4|4289.6|4285.6|0
1589754300000|2020-05-17 22:25:00|4294.5|4290.5|4295.1|4291.1|4296.5|4292.5|4293.5|4289.5|0
1589754600000|2020-05-17 22:30:00|4295.4|4291.4|4292.7|4288.7|4295.7|4291.7|4290.9|4286.9|0
1589754900000|2020-05-17 22:35:00|4292.8|4288.8|4295.5|4291.5|4296.3|4292.3|4292.7|4288.7|0
1589755200000|2020-05-17 22:40:00|4295.3|4291.3|4297.1|4293.1|4298.3|4294.3|4295.3|4291.3|0
1589755500000|2020-05-17 22:45:00|4297.2|4293.2|4310.2|4306.2|4310.2|4306.2|4297.2|4293.2|0
1589755800000|2020-05-17 22:50:00|4310.1|4306.1|4312|4308|4317|4313|4307.2|4303.2|0
1589756100000|2020-05-17 22:55:00|4312.1|4308.1|4311.6|4307.6|4316.2|4312.2|4310.2|4306.2|0
1589756400000|2020-05-17 23:00:00|4311.9|4307.9|4317|4313|4318.7|4314.7|4310.5|4306.5|0
1589756700000|2020-05-17 23:05:00|4317.2|4313.2|4317.4|4313.4|4318.4|4314.4|4313|4309|0
1589757000000|2020-05-17 23:10:00|4317.7|4313.7|4315.6|4311.6|4317.7|4313.7|4314.7|4310.7|0
1589757300000|2020-05-17 23:15:00|4315.1|4312.1|4318.3|4315.3|4318.9|4315.9|4313.4|4310.4|0
1589757600000|2020-05-17 23:20:00|4318.2|4315.2|4320.6|4317.6|4322|4319|4316.6|4313.6|0
1589757900000|2020-05-17 23:25:00|4320.7|4317.7|4318.6|4315.6|4321.4|4318.4|4318.1|4315.1|0
1589758200000|2020-05-17 23:30:00|4318.9|4315.9|4316.7|4313.7|4318.9|4315.9|4313.4|4310.4|0
1589758500000|2020-05-17 23:35:00|4316.8|4313.8|4314.1|4311.1|4317.1|4314.1|4313.9|4310.9|0
1589758800000|2020-05-17 23:40:00|4314.4|4311.4|4314.4|4311.4|4317.2|4314.2|4314.2|4311.2|0
1589759100000|2020-05-17 23:45:00|4314.3|4311.3|4315.2|4312.2|4317.5|4314.5|4312.8|4309.8|0
1589759400000|2020-05-17 23:50:00|4315.5|4312.5|4318.3|4315.3|4318.9|4315.9|4315.5|4312.5|0
1589759700000|2020-05-17 23:55:00|4318.4|4315.4|4319.6|4316.6|4322.5|4319.5|4317.1|4314.1|0
1589760000000|2020-05-18 00:00:00|4319.7|4316.7|4316.4|4313.4|4320.8|4317.8|4315.3|4312.3|0
1589760300000|2020-05-18 00:05:00|4316.3|4313.3|4319|4316|4320|4317|4315.3|4312.3|0
1589760600000|2020-05-18 00:10:00|4318.9|4315.9|4317.9|4314.9|4319.9|4316.9|4316.2|4313.2|0
1589760900000|2020-05-18 00:15:00|4317.6|4314.6|4335.5|4332.5|4335.6|4332.6|4316.9|4313.9|0
1589761200000|2020-05-18 00:20:00|4335.4|4332.4|4336.9|4333.9|4338.3|4335.3|4334.1|4331.1|0
1589761500000|2020-05-18 00:25:00|4336.8|4333.8|4337|4334|4339.9|4336.9|4335.4|4332.4|0
1589761800000|2020-05-18 00:30:00|4336.9|4333.9|4336.9|4333.9|4338.4|4335.4|4335.2|4332.2|0
1589762100000|2020-05-18 00:35:00|4337|4334|4335.3|4332.3|4337.6|4334.6|4335.3|4332.3|0
1589762400000|2020-05-18 00:40:00|4335.4|4332.4|4335.3|4332.3|4336.8|4333.8|4335.2|4332.2|0
1589762700000|2020-05-18 00:45:00|4335.4|4332.4|4335.1|4332.1|4335.4|4332.4|4333.9|4330.9|0
1589763000000|2020-05-18 00:50:00|4335|4332|4333.5|4330.5|4336.5|4333.5|4333.4|4330.4|0
1589763300000|2020-05-18 00:55:00|4333.4|4330.4|4333.7|4330.7|4336.7|4333.7|4332.4|4329.4|0
1589763600000|2020-05-18 01:00:00|4333.8|4330.8|4336.7|4333.7|4336.8|4333.8|4333.7|4330.7|0
1589763900000|2020-05-18 01:05:00|4336.8|4333.8|4335.2|4332.2|4336.9|4333.9|4335.2|4332.2|0
1589764200000|2020-05-18 01:10:00|4335.3|4332.3|4336.7|4333.7|4336.8|4333.8|4335.2|4332.2|0
1589764500000|2020-05-18 01:15:00|4336.8|4333.8|4338.4|4335.4|4338.6|4335.6|4336.8|4333.8|0
1589764800000|2020-05-18 01:20:00|4338.5|4335.5|4333.9|4330.9|4340|4337|4333.9|4330.9|0
1589765100000|2020-05-18 01:25:00|4333.8|4330.8|4325.4|4322.4|4334|4331|4324.2|4321.2|0
1589765400000|2020-05-18 01:30:00|4325.5|4322.5|4325.4|4322.4|4325.7|4322.7|4324.7|4321.7|0
1589765700000|2020-05-18 01:35:00|4325.3|4322.3|4325.6|4322.6|4325.7|4322.7|4322.5|4319.5|0
1589766000000|2020-05-18 01:40:00|4325.5|4322.5|4327.1|4324.1|4329.3|4326.3|4325.5|4322.5|0
1589766300000|2020-05-18 01:45:00|4327.7|4324.7|4328.3|4325.3|4331.3|4328.3|4326.9|4323.9|0
1589766600000|2020-05-18 01:50:00|4328.4|4325.4|4328.3|4325.3|4329.8|4326.8|4325.4|4322.4|0
1589766900000|2020-05-18 01:55:00|4328.9|4325.9|4331.1|4328.1|4332.7|4329.7|4328.9|4325.9|0
1589767200000|2020-05-18 02:00:00|4331.2|4328.2|4332.5|4329.5|4334|4331|4331|4328|0
1589767500000|2020-05-18 02:05:00|4333.1|4330.1|4331.2|4328.2|4335.4|4332.4|4331.1|4328.1|0
1589767800000|2020-05-18 02:10:00|4331.7|4328.7|4337.6|4334.6|4337.7|4334.7|4331.2|4328.2|0
1589768100000|2020-05-18 02:15:00|4338.6|4335.6|4343.4|4340.4|4344.8|4341.8|4338.6|4335.6|0
1589768400000|2020-05-18 02:20:00|4343.5|4340.5|4345.3|4342.3|4346.9|4343.9|4343.4|4340.4|0
1589768700000|2020-05-18 02:25:00|4345.9|4342.9|4356|4353|4359|4356|4345.3|4342.3|0
1589769000000|2020-05-18 02:30:00|4356.5|4353.5|4359|4356|4359.4|4356.4|4356|4353|0
1589769300000|2020-05-18 02:35:00|4358.9|4355.9|4356.2|4353.2|4359|4356|4356.1|4353.1|0
1589769600000|2020-05-18 02:40:00|4356.7|4353.7|4359|4356|4359|4356|4355.9|4352.9|0
1589769900000|2020-05-18 02:45:00|4358.9|4355.9|4351.4|4348.4|4359|4356|4349.9|4346.9|0
1589770200000|2020-05-18 02:50:00|4351.5|4348.5|4352.8|4349.8|4352.9|4349.9|4351.3|4348.3|0
1589770500000|2020-05-18 02:55:00|4352.9|4349.9|4353|4350|4354.3|4351.3|4351.4|4348.4|0
1589770800000|2020-05-18 03:00:00|4352.9|4349.9|4353|4350|4353.1|4350.1|4351.5|4348.5|0
1589771100000|2020-05-18 03:05:00|4352.9|4349.9|4351.5|4348.5|4354.5|4351.5|4351.5|4348.5|0
1589771400000|2020-05-18 03:10:00|4351.8|4348.8|4352.8|4349.8|4353|4350|4351.5|4348.5|0
1589771700000|2020-05-18 03:15:00|4352.9|4349.9|4354.5|4351.5|4356.2|4353.2|4352.8|4349.8|0
1589772000000|2020-05-18 03:20:00|4354.6|4351.6|4354.5|4351.5|4357.5|4354.5|4354.4|4351.4|0
1589772300000|2020-05-18 03:25:00|4354.6|4351.6|4354.5|4351.5|4356.1|4353.1|4354.5|4351.5|0
1589772600000|2020-05-18 03:30:00|4354.4|4351.4|4355.9|4352.9|4357.3|4354.3|4353|4350|0
1589772900000|2020-05-18 03:35:00|4355.8|4352.8|4355.8|4352.8|4355.9|4352.9|4354.3|4351.3|0
1589773200000|2020-05-18 03:40:00|4355.7|4352.7|4355.8|4352.8|4355.8|4352.8|4354.3|4351.3|0
1589773500000|2020-05-18 03:45:00|4356.2|4353.2|4356.9|4353.9|4357.1|4354.1|4355.5|4352.5|0
1589773800000|2020-05-18 03:50:00|4357|4354|4356.9|4353.9|4357|4354|4355.5|4352.5|0
1589774100000|2020-05-18 03:55:00|4356.8|4353.8|4356.6|4353.6|4356.9|4353.9|4355.3|4352.3|0
1589774400000|2020-05-18 04:00:00|4356.6|4353.6|4356.6|4353.6|4356.7|4353.7|4355.1|4352.1|0
1589774700000|2020-05-18 04:05:00|4356.5|4353.5|4356.3|4353.3|4356.6|4353.6|4354.8|4351.8|0
1589775000000|2020-05-18 04:10:00|4356.2|4353.2|4354.7|4351.7|4356.3|4353.3|4354.7|4351.7|0
1589775300000|2020-05-18 04:15:00|4354.6|4351.6|4355.9|4352.9|4356.1|4353.1|4354.6|4351.6|0
1589775600000|2020-05-18 04:20:00|4356|4353|4356.1|4353.1|4356.2|4353.2|4356|4353|0
1589775900000|2020-05-18 04:25:00|4356.2|4353.2|4356.1|4353.1|4356.2|4353.2|4354.7|4351.7|0
1589776200000|2020-05-18 04:30:00|4356|4353|4356.1|4353.1|4357.7|4354.7|4356|4353|0
1589776500000|2020-05-18 04:35:00|4356|4353|4356|4353|4357.5|4354.5|4355.9|4352.9|0
1589776800000|2020-05-18 04:40:00|4355.4|4352.4|4355.8|4352.8|4356.1|4353.1|4354.4|4351.4|0
1589777100000|2020-05-18 04:45:00|4355.7|4352.7|4355.7|4352.7|4355.8|4352.8|4354.3|4351.3|0
1589777400000|2020-05-18 04:50:00|4355.2|4352.2|4354.2|4351.2|4355.2|4352.2|4354.1|4351.1|0
1589777700000|2020-05-18 04:55:00|4353.6|4350.6|4354.7|4351.7|4354.8|4351.8|4351.7|4348.7|0
1589778000000|2020-05-18 05:00:00|4354.2|4351.2|4354.7|4351.7|4354.8|4351.8|4353.3|4350.3|0
1589778300000|2020-05-18 05:05:00|4354.6|4351.6|4351.7|4348.7|4354.7|4351.7|4351.7|4348.7|0
1589778600000|2020-05-18 05:10:00|4351.8|4348.8|4348.4|4345.4|4351.8|4348.8|4347|4344|0
1589778900000|2020-05-18 05:15:00|4348.5|4345.5|4345.6|4342.6|4349.9|4346.9|4345.6|4342.6|0
1589779200000|2020-05-18 05:20:00|4345.5|4342.5|4346.6|4343.6|4348.3|4345.3|4345.5|4342.5|0
1589779500000|2020-05-18 05:25:00|4346.7|4343.7|4343.8|4340.8|4346.7|4343.7|4343.7|4340.7|0
1589779800000|2020-05-18 05:30:00|4343.9|4340.9|4343.8|4340.8|4343.9|4340.9|4343.8|4340.8|0
1589780100000|2020-05-18 05:35:00|4342.4|4339.4|4349.8|4346.8|4349.8|4346.8|4342.4|4339.4|0
1589780400000|2020-05-18 05:40:00|4350.3|4347.3|4345.5|4342.5|4351.2|4348.2|4345.4|4342.4|0
1589780700000|2020-05-18 05:45:00|4345.5|4342.5|4342.3|4339.3|4345.6|4342.6|4342.3|4339.3|0
1589781000000|2020-05-18 05:50:00|4342.4|4339.4|4337.1|4334.1|4342.4|4339.4|4337|4334|0
1589781300000|2020-05-18 05:55:00|4337|4334|4332.8|4329.8|4337.1|4334.1|4332.8|4329.8|0
1589781600000|2020-05-18 06:00:00|4333.5|4330.5|4338.3|4336.3|4340.8|4338.8|4333.5|4330.5|208
1589781900000|2020-05-18 06:05:00|4338|4336|4335|4333|4341.3|4339.3|4334.8|4332.8|132
1589782200000|2020-05-18 06:10:00|4335.3|4333.3|4339.3|4337.3|4340.8|4338.8|4334.3|4332.3|127
1589782500000|2020-05-18 06:15:00|4339|4337|4345.5|4343.5|4345.8|4343.8|4338|4336|92
1589782800000|2020-05-18 06:20:00|4345|4343|4350|4348|4352.3|4350.3|4345|4343|90
1589783100000|2020-05-18 06:25:00|4349.8|4347.8|4354.3|4352.3|4354.5|4352.5|4348.3|4346.3|63
1589783400000|2020-05-18 06:30:00|4354.5|4352.5|4354.8|4352.8|4361|4359|4353.5|4351.5|145
1589783700000|2020-05-18 06:35:00|4354.5|4352.5|4347.8|4345.8|4356.5|4354.5|4347.8|4345.8|168
1589784000000|2020-05-18 06:40:00|4348|4346|4351|4349|4352.3|4350.3|4347.5|4345.5|122
1589784300000|2020-05-18 06:45:00|4351.3|4349.3|4346|4344|4351.3|4349.3|4343|4341|501
1589784600000|2020-05-18 06:50:00|4345.8|4343.8|4348|4346|4349.5|4347.5|4345.3|4343.3|240
1589784900000|2020-05-18 06:55:00|4347.8|4345.8|4353.5|4351.5|4353.8|4351.8|4347|4345|314
1589785200000|2020-05-18 07:00:00|4353|4352|4374.5|4373.5|4374.5|4373.5|4352.3|4351.3|1411
1589785500000|2020-05-18 07:05:00|4374.3|4373.3|4367.3|4366.3|4380.3|4379.3|4366.3|4365.3|697
1589785800000|2020-05-18 07:10:00|4367.5|4366.5|4367|4366|4369.5|4368.5|4362.8|4361.8|457
1589786100000|2020-05-18 07:15:00|4367.3|4366.3|4369|4368|4373|4372|4365|4364|530
1589786400000|2020-05-18 07:20:00|4368.8|4367.8|4374|4373|4374.5|4373.5|4368.3|4367.3|461
1589786700000|2020-05-18 07:25:00|4373.8|4372.8|4368.3|4367.3|4376.5|4375.5|4366|4365|458
1589787000000|2020-05-18 07:30:00|4368.5|4367.5|4362.9|4361.9|4369.7|4368.7|4362.9|4361.9|897
1589787300000|2020-05-18 07:35:00|4362.7|4361.7|4359.2|4358.2|4366.2|4365.2|4355.4|4354.4|451
1589787600000|2020-05-18 07:40:00|4358.7|4357.7|4368.7|4367.7|4369.9|4368.9|4357.4|4356.4|301
1589787900000|2020-05-18 07:45:00|4369.4|4368.4|4368.7|4367.7|4372.2|4371.2|4367.2|4366.2|240
1589788200000|2020-05-18 07:50:00|4368.9|4367.9|4368.4|4367.4|4374.2|4373.2|4364.7|4363.7|285
1589788500000|2020-05-18 07:55:00|4368.7|4367.7|4377.7|4376.7|4377.7|4376.7|4368.7|4367.7|159
1589788800000|2020-05-18 08:00:00|4377.4|4376.4|4389.9|4388.9|4390.2|4389.2|4375.7|4374.7|476
1589789100000|2020-05-18 08:05:00|4390.2|4389.2|4384.9|4383.9|4392.2|4391.2|4384.7|4383.7|156
1589789400000|2020-05-18 08:10:00|4385.4|4384.4|4378.9|4377.9|4387.4|4386.4|4377.7|4376.7|221
1589789700000|2020-05-18 08:15:00|4378.7|4377.7|4382.4|4381.4|4384.4|4383.4|4378.4|4377.4|174
1589790000000|2020-05-18 08:20:00|4382.7|4381.7|4380.4|4379.4|4385.2|4384.2|4378.7|4377.7|167
1589790300000|2020-05-18 08:25:00|4380.7|4379.7|4381.4|4380.4|4383.9|4382.9|4379.9|4378.9|136
1589790600000|2020-05-18 08:30:00|4381.7|4380.7|4380.9|4379.9|4385.9|4384.9|4379.7|4378.7|249
1589790900000|2020-05-18 08:35:00|4381.2|4380.2|4383.9|4382.9|4389.9|4388.9|4380.9|4379.9|229
1589791200000|2020-05-18 08:40:00|4384.2|4383.2|4380.9|4379.9|4388.4|4387.4|4380.4|4379.4|175
1589791500000|2020-05-18 08:45:00|4381.2|4380.2|4379.7|4378.7|4384.2|4383.2|4379.4|4378.4|153
1589791800000|2020-05-18 08:50:00|4379.9|4378.9|4378.9|4377.9|4382.2|4381.2|4377.9|4376.9|149
1589792100000|2020-05-18 08:55:00|4379.2|4378.2|4376.9|4375.9|4379.4|4378.4|4372.9|4371.9|327
1589792400000|2020-05-18 09:00:00|4377.2|4376.2|4372.7|4371.7|4378.7|4377.7|4371.9|4370.9|166
1589792700000|2020-05-18 09:05:00|4372.9|4371.9|4375.9|4374.9|4378.9|4377.9|4372.4|4371.4|333
1589793000000|2020-05-18 09:10:00|4375.7|4374.7|4377.4|4376.4|4379.9|4378.9|4374.9|4373.9|153
1589793300000|2020-05-18 09:15:00|4377.7|4376.7|4373.9|4372.9|4378.4|4377.4|4372.2|4371.2|156
1589793600000|2020-05-18 09:20:00|4374.2|4373.2|4373.9|4372.9|4375.7|4374.7|4370.7|4369.7|257
1589793900000|2020-05-18 09:25:00|4374.2|4373.2|4364.9|4363.9|4374.9|4373.9|4364.9|4363.9|166
1589794200000|2020-05-18 09:30:00|4365.2|4364.2|4361.9|4360.9|4366.2|4365.2|4361.9|4360.9|148
1589794500000|2020-05-18 09:35:00|4361.7|4360.7|4363.4|4362.4|4364.2|4363.2|4359.9|4358.9|164
1589794800000|2020-05-18 09:40:00|4363.7|4362.7|4367.4|4366.4|4367.7|4366.7|4362.9|4361.9|153
1589795100000|2020-05-18 09:45:00|4367.7|4366.7|4371.4|4370.4|4371.9|4370.9|4366.9|4365.9|186
1589795400000|2020-05-18 09:50:00|4371.2|4370.2|4372.7|4371.7|4373.7|4372.7|4370.7|4369.7|68
1589795700000|2020-05-18 09:55:00|4372.4|4371.4|4366.4|4365.4|4374.4|4373.4|4365.9|4364.9|186
1589796000000|2020-05-18 10:00:00|4366.7|4365.7|4365.9|4364.9|4369.9|4368.9|4365.4|4364.4|155
1589796300000|2020-05-18 10:05:00|4366.2|4365.2|4368.9|4367.9|4370.4|4369.4|4365.9|4364.9|120
1589796600000|2020-05-18 10:10:00|4369.2|4368.2|4370.7|4369.7|4371.7|4370.7|4369.2|4368.2|55
1589796900000|2020-05-18 10:15:00|4370.9|4369.9|4366.9|4365.9|4372.4|4371.4|4366.9|4365.9|123
1589797200000|2020-05-18 10:20:00|4367.2|4366.2|4368.4|4367.4|4370.2|4369.2|4364.9|4363.9|1576
1589797500000|2020-05-18 10:25:00|4368.2|4367.2|4368.4|4367.4|4370.7|4369.7|4367.7|4366.7|186
1589797800000|2020-05-18 10:30:00|4368.2|4367.2|4369.2|4368.2|4369.4|4368.4|4364.7|4363.7|82
1589798100000|2020-05-18 10:35:00|4368.9|4367.9|4372.7|4371.7|4372.7|4371.7|4368.7|4367.7|53
1589798400000|2020-05-18 10:40:00|4372.9|4371.9|4370.9|4369.9|4374.9|4373.9|4370.7|4369.7|92
1589798700000|2020-05-18 10:45:00|4370.7|4369.7|4369.4|4368.4|4371.4|4370.4|4366.9|4365.9|114
1589799000000|2020-05-18 10:50:00|4369.7|4368.7|4369.9|4368.9|4370.4|4369.4|4367.4|4366.4|63
1589799300000|2020-05-18 10:55:00|4370.2|4369.2|4374.2|4373.2|4374.9|4373.9|4369.2|4368.2|261
1589799600000|2020-05-18 11:00:00|4374.4|4373.4|4369.9|4368.9|4377.2|4376.2|4369.4|4368.4|124
1589799900000|2020-05-18 11:05:00|4370.2|4369.2|4370.7|4369.7|4372.4|4371.4|4368.4|4367.4|165
1589800200000|2020-05-18 11:10:00|4370.4|4369.4|4376.2|4375.2|4377.4|4376.4|4370.2|4369.2|120
1589800500000|2020-05-18 11:15:00|4376.4|4375.4|4380.9|4379.9|4381.7|4380.7|4376.2|4375.2|87
1589800800000|2020-05-18 11:20:00|4381.2|4380.2|4379.9|4378.9|4381.4|4380.4|4377.9|4376.9|95
1589801100000|2020-05-18 11:25:00|4380.2|4379.2|4380.9|4379.9|4382.4|4381.4|4378.7|4377.7|119
1589801400000|2020-05-18 11:30:00|4381.2|4380.2|4380.9|4379.9|4384.4|4383.4|4380.7|4379.7|208
1589801700000|2020-05-18 11:35:00|4381.2|4380.2|4385.4|4384.4|4385.7|4384.7|4381.2|4380.2|195
1589802000000|2020-05-18 11:40:00|4385|4384|4393|4392|4396|4395|4384.3|4383.3|260
1589802300000|2020-05-18 11:45:00|4393.3|4392.3|4404.5|4403.5|4406.5|4405.5|4393|4392|350
1589802600000|2020-05-18 11:50:00|4404.3|4403.3|4407.3|4406.3|4410.5|4409.5|4403.8|4402.8|449
1589802900000|2020-05-18 11:55:00|4407.5|4406.5|4407.3|4406.3|4408.8|4407.8|4403.3|4402.3|258
1589803200000|2020-05-18 12:00:00|4407.5|4406.5|4408.8|4407.8|4411|4410|4407.5|4406.5|365
1589803500000|2020-05-18 12:05:00|4409|4408|4410|4409|4413.8|4412.8|4408|4407|220
1589803800000|2020-05-18 12:10:00|4410.3|4409.3|4426.5|4425.5|4426.5|4425.5|4410.3|4409.3|606
1589804100000|2020-05-18 12:15:00|4426.3|4425.3|4429.5|4428.5|4429.8|4428.8|4424.3|4423.3|261
1589804400000|2020-05-18 12:20:00|4429.8|4428.8|4428|4427|4429.8|4428.8|4425|4424|160
1589804700000|2020-05-18 12:25:00|4427.8|4426.8|4440.8|4439.8|4444.3|4443.3|4427.5|4426.5|911
1589805000000|2020-05-18 12:30:00|4441|4440|4433|4432|4441.3|4440.3|4432.5|4431.5|432
1589805300000|2020-05-18 12:35:00|4433.3|4432.3|4430.3|4429.3|4435.3|4434.3|4430.3|4429.3|209
1589805600000|2020-05-18 12:40:00|4430.5|4429.5|4430.5|4429.5|4435.5|4434.5|4429.8|4428.8|305
1589805900000|2020-05-18 12:45:00|4430.3|4429.3|4426|4425|4433.5|4432.5|4425.8|4424.8|267
1589806200000|2020-05-18 12:50:00|4425.8|4424.8|4425.3|4424.3|4427.8|4426.8|4422|4421|295
1589806500000|2020-05-18 12:55:00|4425.5|4424.5|4435.8|4434.8|4436|4435|4424.5|4423.5|194
1589806800000|2020-05-18 13:00:00|4435.5|4434.5|4434.5|4433.5|4438|4437|4433.3|4432.3|311
1589807100000|2020-05-18 13:05:00|4434.8|4433.8|4432.8|4431.8|4436.8|4435.8|4432.5|4431.5|190
1589807400000|2020-05-18 13:10:00|4432.5|4431.5|4438|4437|4438|4437|4431.5|4430.5|179
1589807700000|2020-05-18 13:15:00|4437.8|4436.8|4439.3|4438.3|4445|4444|4437.5|4436.5|294
1589808000000|2020-05-18 13:20:00|4438.8|4437.8|4441|4440|4441.3|4440.3|4435|4434|198
1589808300000|2020-05-18 13:25:00|4441.3|4440.3|4442.5|4441.5|4443.3|4442.3|4438|4437|212
1589808600000|2020-05-18 13:30:00|4442.8|4441.8|4445|4444|4450.5|4449.5|4440.5|4439.5|819
1589808900000|2020-05-18 13:35:00|4444.8|4443.8|4453.8|4452.8|4454.8|4453.8|4443|4442|643
1589809200000|2020-05-18 13:40:00|4453.5|4452.5|4444.5|4443.5|4456|4455|4443.8|4442.8|636
1589809500000|2020-05-18 13:45:00|4444.8|4443.8|4446.5|4445.5|4452.5|4451.5|4444|4443|478
1589809800000|2020-05-18 13:50:00|4446.8|4445.8|4440.5|4439.5|4449|4448|4440.5|4439.5|409
1589810100000|2020-05-18 13:55:00|4440.3|4439.3|4448|4447|4450.8|4449.8|4439.5|4438.5|268
1589810400000|2020-05-18 14:00:00|4448.3|4447.3|4444.5|4443.5|4449.5|4448.5|4441.5|4440.5|462
1589810700000|2020-05-18 14:05:00|4444.8|4443.8|4442.3|4441.3|4448|4447|4438.3|4437.3|538
1589811000000|2020-05-18 14:10:00|4443.1|4442.1|4439.8|4438.8|4445.1|4444.1|4437.6|4436.6|331
1589811300000|2020-05-18 14:15:00|4439.6|4438.6|4451.6|4450.6|4451.6|4450.6|4436.3|4435.3|442
1589811600000|2020-05-18 14:20:00|4451.3|4450.3|4446.3|4445.3|4455.1|4454.1|4443.8|4442.8|400
1589811900000|2020-05-18 14:25:00|4446.6|4445.6|4442.1|4441.1|4450.3|4449.3|4442.1|4441.1|258
1589812200000|2020-05-18 14:30:00|4442.3|4441.3|4453.6|4452.6|4453.8|4452.8|4442.3|4441.3|292
1589812500000|2020-05-18 14:35:00|4453.8|4452.8|4459.3|4458.3|4459.6|4458.6|4450.3|4449.3|237
1589812800000|2020-05-18 14:40:00|4460.1|4459.1|4463.1|4462.1|4463.8|4462.8|4458.6|4457.6|417
1589813100000|2020-05-18 14:45:00|4462.8|4461.8|4463.8|4462.8|4467.1|4466.1|4459.8|4458.8|266
1589813400000|2020-05-18 14:50:00|4464.1|4463.1|4461.8|4460.8|4467.1|4466.1|4460.1|4459.1|369
1589813700000|2020-05-18 14:55:00|4462.1|4461.1|4469.3|4468.3|4470.3|4469.3|4462.1|4461.1|413
1589814000000|2020-05-18 15:00:00|4468.8|4467.8|4467.8|4466.8|4472.1|4471.1|4464.8|4463.8|376
1589814300000|2020-05-18 15:05:00|4468.1|4467.1|4481.3|4480.3|4481.3|4480.3|4467.6|4466.6|621
1589814600000|2020-05-18 15:10:00|4481.6|4480.6|4486.1|4485.1|4486.6|4485.6|4478.6|4477.6|447
1589814900000|2020-05-18 15:15:00|4486.3|4485.3|4490.3|4489.3|4491.1|4490.1|4482.8|4481.8|890
1589815200000|2020-05-18 15:20:00|4490.6|4489.6|4500.3|4499.3|4502.6|4501.6|4490.3|4489.3|1229
1589815500000|2020-05-18 15:25:00|4500.1|4499.1|4502.3|4501.3|4510.6|4509.6|4499.8|4498.8|2389
1589815800000|2020-05-18 15:30:00|4502.8|4500.8|4502.1|4500.1|4506.3|4504.3|4498.1|4496.1|4825
1589816100000|2020-05-18 15:35:00|4501.8|4499.8|4501.1|4499.1|4504.3|4502.3|4495.6|4493.6|3993
1589816400000|2020-05-18 15:40:00|4500.8|4498.8|4505.1|4503.1|4511.1|4509.1|4499.8|4497.8|551
1589816700000|2020-05-18 15:45:00|4504.8|4502.8|4501.3|4499.3|4505.3|4503.3|4499.8|4497.8|174
1589817000000|2020-05-18 15:50:00|4501.1|4499.1|4500.8|4498.8|4506.3|4504.3|4499.8|4497.8|138
1589817300000|2020-05-18 15:55:00|4501.1|4499.1|4504.1|4502.1|4505.1|4503.1|4500.8|4498.8|78
1589817600000|2020-05-18 16:00:00|4503.8|4501.8|4504.3|4502.3|4506.3|4504.3|4500.8|4498.8|183
1589817900000|2020-05-18 16:05:00|4504.1|4502.1|4506.6|4504.6|4510.3|4508.3|4503.3|4501.3|135
1589818200000|2020-05-18 16:10:00|4506.3|4504.3|4506.8|4504.8|4507.1|4505.1|4503.6|4501.6|157
1589818500000|2020-05-18 16:15:00|4506.6|4504.6|4506.3|4504.3|4510.3|4508.3|4505.3|4503.3|126
1589818800000|2020-05-18 16:20:00|4506.6|4504.6|4504.3|4502.3|4508.6|4506.6|4503.8|4501.8|106
1589819100000|2020-05-18 16:25:00|4504.6|4502.6|4505.3|4503.3|4506.3|4504.3|4501.8|4499.8|86
1589819400000|2020-05-18 16:30:00|4505.1|4503.1|4501.8|4499.8|4506.3|4504.3|4501.6|4499.6|124
1589819700000|2020-05-18 16:35:00|4502.1|4500.1|4502.3|4500.3|4503.6|4501.6|4500.8|4498.8|58
1589820000000|2020-05-18 16:40:00|4502.1|4500.1|4497.3|4495.3|4503.8|4501.8|4496.6|4494.6|217
1589820300000|2020-05-18 16:45:00|4497.6|4495.6|4494.8|4492.8|4497.8|4495.8|4491.8|4489.8|103
1589820600000|2020-05-18 16:50:00|4495.1|4493.1|4495.8|4493.8|4499.1|4497.1|4494.6|4492.6|52
1589820900000|2020-05-18 16:55:00|4496.1|4494.1|4495.6|4493.6|4498.8|4496.8|4495.6|4493.6|74
1589821200000|2020-05-18 17:00:00|4496.3|4494.3|4500.1|4498.1|4500.8|4498.8|4493.6|4491.6|93
1589821500000|2020-05-18 17:05:00|4500.6|4498.6|4503.8|4501.8|4504.3|4502.3|4499.8|4497.8|85
1589821800000|2020-05-18 17:10:00|4503.6|4501.6|4512.1|4510.1|4512.3|4510.3|4503.3|4501.3|99
1589822100000|2020-05-18 17:15:00|4511.8|4509.8|4515.8|4513.8|4516.1|4514.1|4510.1|4508.1|97
1589822400000|2020-05-18 17:20:00|4517.1|4515.1|4518.8|4516.8|4519.1|4517.1|4515.3|4513.3|117
1589822700000|2020-05-18 17:25:00|4519.1|4517.1|4515.6|4513.6|4520.6|4518.6|4510.3|4508.3|242
1589823000000|2020-05-18 17:30:00|4515.3|4513.3|4512.3|4510.3|4515.6|4513.6|4511.8|4509.8|44
1589823300000|2020-05-18 17:35:00|4512.8|4510.8|4510.8|4508.8|4513.3|4511.3|4510.1|4508.1|35
1589823600000|2020-05-18 17:40:00|4510.3|4508.3|4513.8|4511.8|4515.6|4513.6|4510.1|4508.1|110
1589823900000|2020-05-18 17:45:00|4514.1|4512.1|4516.6|4514.6|4518.6|4516.6|4513.6|4511.6|51
1589824200000|2020-05-18 17:50:00|4516.8|4514.8|4515.1|4513.1|4516.8|4514.8|4512.3|4510.3|49
1589824500000|2020-05-18 17:55:00|4514.8|4512.8|4514.8|4512.8|4515.6|4513.6|4510.3|4508.3|49
1589824800000|2020-05-18 18:00:00|4515.1|4513.1|4520.6|4518.6|4521.6|4519.6|4514.1|4512.1|160
1589825100000|2020-05-18 18:05:00|4521.1|4519.1|4517.8|4515.8|4521.3|4519.3|4516.6|4514.6|105
1589825400000|2020-05-18 18:10:00|4517.6|4515.6|4516.8|4514.8|4517.8|4515.8|4515.1|4513.1|59
1589825700000|2020-05-18 18:15:00|4517.1|4515.1|4512.3|4510.3|4517.1|4515.1|4511.8|4509.8|80
1589826000000|2020-05-18 18:20:00|4512.6|4510.6|4512.3|4510.3|4514.8|4512.8|4511.8|4509.8|41
1589826300000|2020-05-18 18:25:00|4512.6|4510.6|4517.1|4515.1|4518.6|4516.6|4512.1|4510.1|44
1589826600000|2020-05-18 18:30:00|4517.3|4515.3|4522.1|4520.1|4522.3|4520.3|4516.8|4514.8|153
1589826900000|2020-05-18 18:35:00|4522.3|4520.3|4519.6|4517.6|4522.6|4520.6|4518.8|4516.8|73
1589827200000|2020-05-18 18:40:00|4519.8|4517.8|4522.3|4520.3|4523.6|4521.6|4517.6|4515.6|71
1589827500000|2020-05-18 18:45:00|4522.6|4520.6|4518.1|4516.1|4522.8|4520.8|4518.1|4516.1|53
1589827800000|2020-05-18 18:50:00|4517.8|4515.8|4517.1|4515.1|4519.6|4517.6|4514.1|4512.1|67
1589828100000|2020-05-18 18:55:00|4516.8|4514.8|4516.6|4514.6|4518.3|4516.3|4514.6|4512.6|59
1589828400000|2020-05-18 19:00:00|4516.3|4514.3|4517.8|4515.8|4519.6|4517.6|4516.1|4514.1|28
1589828700000|2020-05-18 19:05:00|4517.6|4515.6|4518.6|4516.6|4519.8|4517.8|4515.1|4513.1|57
1589829000000|2020-05-18 19:10:00|4518.3|4516.3|4517.6|4515.6|4519.3|4517.3|4515.8|4513.8|109
1589829300000|2020-05-18 19:15:00|4517.8|4515.8|4517.8|4515.8|4518.6|4516.6|4515.1|4513.1|69
1589829600000|2020-05-18 19:20:00|4517.6|4515.6|4517.8|4515.8|4520.6|4518.6|4516.6|4514.6|44
1589829900000|2020-05-18 19:25:00|4518.1|4516.1|4519.8|4517.8|4520.3|4518.3|4517.1|4515.1|36
1589830200000|2020-05-18 19:30:00|4520.1|4518.1|4522.8|4520.8|4523.1|4521.1|4519.8|4517.8|28
1589830500000|2020-05-18 19:35:00|4523.1|4521.1|4523.6|4521.6|4524.8|4522.8|4522.1|4520.1|107
1589830800000|2020-05-18 19:40:00|4523.8|4521.8|4524.6|4522.6|4525.8|4523.8|4522.6|4520.6|119
1589831100000|2020-05-18 19:45:00|4524.3|4522.3|4524.8|4522.8|4527.1|4525.1|4522.8|4520.8|91
1589831400000|2020-05-18 19:50:00|4525.1|4523.1|4517.8|4515.8|4525.1|4523.1|4514.8|4512.8|181
1589831700000|2020-05-18 19:55:00|4517.6|4515.6|4509.8|4507.8|4517.8|4515.8|4508.6|4506.6|191
1589832000000|2020-05-18 20:00:00|4511.1|4507.1|4508.2|4504.2|4513.3|4509.3|4504.6|4500.6|4
1589832300000|2020-05-18 20:05:00|4508|4504|4513.4|4509.4|4514.1|4510.1|4507.9|4503.9|0
1589832600000|2020-05-18 20:10:00|4513.3|4509.3|4511.4|4507.4|4514.7|4510.7|4511|4507|0
1589832900000|2020-05-18 20:15:00|4511.5|4507.5|4511.9|4507.9|4511.9|4507.9|4511.1|4507.1|0
1589833200000|2020-05-18 20:20:00|4511.8|4507.8|4511.7|4507.7|4512.1|4508.1|4511.6|4507.6|0
1589833500000|2020-05-18 20:25:00|4511.9|4507.9|4512.1|4508.1|4512.3|4508.3|4511.7|4507.7|0
1589833800000|2020-05-18 20:30:00|4512.3|4508.3|4506.5|4502.5|4512.5|4508.5|4506|4502|0
1589834100000|2020-05-18 20:35:00|4506.8|4502.8|4508.3|4504.3|4510|4506|4505.1|4501.1|0
1589834400000|2020-05-18 20:40:00|4508.7|4504.7|4509.3|4505.3|4509.7|4505.7|4507.6|4503.6|0
1589834700000|2020-05-18 20:45:00|4509.4|4505.4|4509.1|4505.1|4510.7|4506.7|4508.3|4504.3|0
1589835000000|2020-05-18 20:50:00|4509.4|4505.4|4511.1|4507.1|4511.1|4507.1|4508|4504|0
1589835300000|2020-05-18 20:55:00|4510.8|4506.8|4507.2|4503.2|4512.2|4508.2|4507.1|4503.1|0
1589835600000|2020-05-18 21:00:00|4507.4|4503.4|4508.1|4504.1|4508.2|4504.2|4507.4|4503.4|0
1589835900000|2020-05-18 21:05:00|4507.9|4503.9|4507.9|4503.9|4508.1|4504.1|4507.5|4503.5|0
1589836200000|2020-05-18 21:10:00|4507.7|4503.7|4507.1|4503.1|4507.9|4503.9|4507.1|4503.1|0
1589836500000|2020-05-18 21:15:00|4507|4503|4507.2|4503.2|4507.3|4503.3|4507|4503|0
1589836800000|2020-05-18 21:20:00|4507.3|4503.3|4507.8|4503.8|4507.8|4503.8|4507.1|4503.1|0
1589837100000|2020-05-18 21:25:00|4508|4504|4508|4504|4508.1|4504.1|4507.6|4503.6|0
1589837400000|2020-05-18 21:30:00|4507.9|4503.9|4508.1|4504.1|4508.1|4504.1|4507.6|4503.6|0
1589837700000|2020-05-18 21:35:00|4508.4|4504.4|4508.5|4504.5|4509|4505|4508.1|4504.1|0
1589838000000|2020-05-18 21:40:00|4508.6|4504.6|4508.8|4504.8|4509.2|4505.2|4508.5|4504.5|0
1589838300000|2020-05-18 21:45:00|4508.3|4504.3|4508.5|4504.5|4508.5|4504.5|4508|4504|0
1589838600000|2020-05-18 21:50:00|4508.4|4504.4|4507.8|4503.8|4508.5|4504.5|4507.7|4503.7|0
1589838900000|2020-05-18 21:55:00|4507.2|4503.2|4508|4504|4508|4504|4506.8|4502.8|0
1589839200000|2020-05-18 22:00:00|4508.3|4504.3|4511.6|4507.6|4511.6|4507.6|4502.7|4498.7|0
1589839500000|2020-05-18 22:05:00|4511.9|4507.9|4511.6|4507.6|4512.3|4508.3|4509.9|4505.9|0
1589839800000|2020-05-18 22:10:00|4511.7|4507.7|4517|4513|4517|4513|4511.7|4507.7|0
1589840100000|2020-05-18 22:15:00|4517.1|4513.1|4520.1|4516.1|4520.1|4516.1|4516.7|4512.7|0
1589840400000|2020-05-18 22:20:00|4520.2|4516.2|4517.2|4513.2|4520.9|4516.9|4516.3|4512.3|0
1589840700000|2020-05-18 22:25:00|4517.5|4513.5|4515.1|4511.1|4518.1|4514.1|4513.3|4509.3|0
1589841000000|2020-05-18 22:30:00|4515.2|4511.2|4517.9|4513.9|4518.7|4514.7|4514.9|4510.9|0
1589841300000|2020-05-18 22:35:00|4518.2|4514.2|4520.5|4516.5|4522.3|4518.3|4518.2|4514.2|0
1589841600000|2020-05-18 22:40:00|4520.6|4516.6|4520.5|4516.5|4521|4517|4519.9|4515.9|0
1589841900000|2020-05-18 22:45:00|4520.2|4516.2|4522.9|4518.9|4522.9|4518.9|4520.2|4516.2|0
1589842200000|2020-05-18 22:50:00|4523|4519|4522.1|4518.1|4523.9|4519.9|4521.3|4517.3|0
1589842500000|2020-05-18 22:55:00|4522|4518|4521.2|4517.2|4522.5|4518.5|4521.2|4517.2|0
1589842800000|2020-05-18 23:00:00|4521.3|4517.3|4521.4|4517.4|4521.9|4517.9|4521|4517|0
1589843100000|2020-05-18 23:05:00|4521.3|4517.3|4520|4516|4521.7|4517.7|4520|4516|0
1589843400000|2020-05-18 23:10:00|4520.1|4516.1|4520.3|4516.3|4521.4|4517.4|4520|4516|0
1589843700000|2020-05-18 23:15:00|4519.8|4516.8|4519.5|4516.5|4521.3|4518.3|4519.5|4516.5|0
1589844000000|2020-05-18 23:20:00|4519.4|4516.4|4518.8|4515.8|4519.8|4516.8|4517.7|4514.7|0
1589844300000|2020-05-18 23:25:00|4518.7|4515.7|4518|4515|4518.8|4515.8|4516.3|4513.3|0
1589844600000|2020-05-18 23:30:00|4517.9|4514.9|4513.3|4510.3|4517.9|4514.9|4511.8|4508.8|0
1589844900000|2020-05-18 23:35:00|4513.4|4510.4|4515.2|4512.2|4517.1|4514.1|4513.3|4510.3|0
1589845200000|2020-05-18 23:40:00|4515.3|4512.3|4518|4515|4519.4|4516.4|4515.3|4512.3|0
1589845500000|2020-05-18 23:45:00|4518.1|4515.1|4513.9|4510.9|4518.8|4515.8|4511.5|4508.5|0
1589845800000|2020-05-18 23:50:00|4513.8|4510.8|4513.9|4510.9|4514.4|4511.4|4511.9|4508.9|0
1589846100000|2020-05-18 23:55:00|4514.2|4511.2|4518.2|4515.2|4519|4516|4514.2|4511.2|0
1589846400000|2020-05-19 00:00:00|4518.3|4515.3|4516.7|4513.7|4519.4|4516.4|4515|4512|0
1589846700000|2020-05-19 00:05:00|4517|4514|4517.8|4514.8|4520.1|4517.1|4516.7|4513.7|0
1589847000000|2020-05-19 00:10:00|4517.7|4514.7|4518.7|4515.7|4520.8|4517.8|4517.3|4514.3|0
1589847300000|2020-05-19 00:15:00|4518.8|4515.8|4512.5|4509.5|4523.8|4520.8|4512.5|4509.5|0
1589847600000|2020-05-19 00:20:00|4512.6|4509.6|4509.9|4506.9|4514.2|4511.2|4509.8|4506.8|0
1589847900000|2020-05-19 00:25:00|4511.3|4508.3|4511.5|4508.5|4514.4|4511.4|4511.2|4508.2|0
1589848200000|2020-05-19 00:30:00|4511.4|4508.4|4504.6|4501.6|4513|4510|4504.5|4501.5|0
1589848500000|2020-05-19 00:35:00|4504.5|4501.5|4504.4|4501.4|4506.1|4503.1|4502.8|4499.8|0
1589848800000|2020-05-19 00:40:00|4504.3|4501.3|4507.5|4504.5|4509|4506|4503|4500|0
1589849100000|2020-05-19 00:45:00|4506.9|4503.9|4507.4|4504.4|4510.5|4507.5|4506|4503|0
1589849400000|2020-05-19 00:50:00|4507.5|4504.5|4509.4|4506.4|4512.4|4509.4|4507.4|4504.4|0
1589849700000|2020-05-19 00:55:00|4509.3|4506.3|4508|4505|4511|4508|4508|4505|0
1589850000000|2020-05-19 01:00:00|4508.1|4505.1|4503.4|4500.4|4508.1|4505.1|4503.4|4500.4|0
1589850300000|2020-05-19 01:05:00|4503.5|4500.5|4504.2|4501.2|4505.1|4502.1|4503.4|4500.4|0
1589850600000|2020-05-19 01:10:00|4503.9|4500.9|4501.8|4498.8|4503.9|4500.9|4498.9|4495.9|0
1589850900000|2020-05-19 01:15:00|4501.9|4498.9|4504.7|4501.7|4506.2|4503.2|4501.7|4498.7|0
1589851200000|2020-05-19 01:20:00|4505.2|4502.2|4505.7|4502.7|4509|4506|4505.1|4502.1|0
1589851500000|2020-05-19 01:25:00|4505.4|4502.4|4507.5|4504.5|4507.6|4504.6|4504.3|4501.3|0
1589851800000|2020-05-19 01:30:00|4507.4|4504.4|4507.3|4504.3|4510.6|4507.6|4505.8|4502.8|0
1589852100000|2020-05-19 01:35:00|4507.4|4504.4|4500|4497|4508.8|4505.8|4499.9|4496.9|0
1589852400000|2020-05-19 01:40:00|4500.1|4497.1|4504.2|4501.2|4504.2|4501.2|4498.6|4495.6|0
1589852700000|2020-05-19 01:45:00|4504.1|4501.1|4501.3|4498.3|4507.2|4504.2|4501.2|4498.2|0
1589853000000|2020-05-19 01:50:00|4501.2|4498.2|4503.1|4500.1|4504.2|4501.2|4499.8|4496.8|0
1589853300000|2020-05-19 01:55:00|4503.2|4500.2|4497.4|4494.4|4504.6|4501.6|4497.3|4494.3|0
1589853600000|2020-05-19 02:00:00|4497.5|4494.5|4496.5|4493.5|4498.9|4495.9|4495.8|4492.8|0
1589853900000|2020-05-19 02:05:00|4496.6|4493.6|4497.6|4494.6|4499|4496|4495.9|4492.9|0
1589854200000|2020-05-19 02:10:00|4498.1|4495.1|4499|4496|4499.1|4496.1|4496|4493|0
1589854500000|2020-05-19 02:15:00|4498.9|4495.9|4500.4|4497.4|4500.5|4497.5|4497.6|4494.6|0
1589854800000|2020-05-19 02:20:00|4500.5|4497.5|4501|4498|4502.5|4499.5|4497.5|4494.5|0
1589855100000|2020-05-19 02:25:00|4501.2|4498.2|4504.1|4501.1|4505.6|4502.6|4501.1|4498.1|0
1589855400000|2020-05-19 02:30:00|4504.2|4501.2|4504|4501|4505.6|4502.6|4502.5|4499.5|0
1589855700000|2020-05-19 02:35:00|4504.1|4501.1|4504|4501|4504.1|4501.1|4500.9|4497.9|0
1589856000000|2020-05-19 02:40:00|4503.9|4500.9|4500.9|4497.9|4504|4501|4500.9|4497.9|0
1589856300000|2020-05-19 02:45:00|4501|4498|4499.4|4496.4|4502.4|4499.4|4499.3|4496.3|0
1589856600000|2020-05-19 02:50:00|4499.3|4496.3|4501|4498|4501|4498|4499.3|4496.3|0
1589856900000|2020-05-19 02:55:00|4500.9|4497.9|4501|4498|4502.5|4499.5|4500.9|4497.9|0
1589857200000|2020-05-19 03:00:00|4501.1|4498.1|4496.4|4493.4|4501.1|4498.1|4494.7|4491.7|0
1589857500000|2020-05-19 03:05:00|4495.9|4492.9|4492|4489|4495.9|4492.9|4491.9|4488.9|0
1589857800000|2020-05-19 03:10:00|4491.9|4488.9|4490.6|4487.6|4492.1|4489.1|4490.6|4487.6|0
1589858100000|2020-05-19 03:15:00|4490.7|4487.7|4490.6|4487.6|4492.1|4489.1|4489.2|4486.2|0
1589858400000|2020-05-19 03:20:00|4489.2|4486.2|4493.6|4490.6|4493.6|4490.6|4489.2|4486.2|0
1589858700000|2020-05-19 03:25:00|4493.7|4490.7|4493.7|4490.7|4495.2|4492.2|4492.2|4489.2|0
1589859000000|2020-05-19 03:30:00|4493.8|4490.8|4496.2|4493.2|4496.2|4493.2|4492.1|4489.1|0
1589859300000|2020-05-19 03:35:00|4495.7|4492.7|4497.9|4494.9|4497.9|4494.9|4494.8|4491.8|0
1589859600000|2020-05-19 03:40:00|4497.8|4494.8|4497.9|4494.9|4499.4|4496.4|4497.8|4494.8|0
1589859900000|2020-05-19 03:45:00|4497.8|4494.8|4499.6|4496.6|4499.7|4496.7|4496.4|4493.4|0
1589860200000|2020-05-19 03:50:00|4499.7|4496.7|4499.7|4496.7|4501.2|4498.2|4499.6|4496.6|0
1589860500000|2020-05-19 03:55:00|4499.6|4496.6|4501.3|4498.3|4502.7|4499.7|4498.2|4495.2|0
1589860800000|2020-05-19 04:00:00|4501.4|4498.4|4510.4|4507.4|4512.1|4509.1|4501.3|4498.3|0
1589861100000|2020-05-19 04:05:00|4511|4508|4514.7|4511.7|4517.5|4514.5|4511|4508|0
1589861400000|2020-05-19 04:10:00|4515.2|4512.2|4517.7|4514.7|4517.8|4514.8|4514.5|4511.5|0
1589861700000|2020-05-19 04:15:00|4518.8|4515.8|4520.4|4517.4|4520.5|4517.5|4516|4513|0
1589862000000|2020-05-19 04:20:00|4520.3|4517.3|4516|4513|4521.8|4518.8|4516|4513|0
1589862300000|2020-05-19 04:25:00|4516.5|4513.5|4515.9|4512.9|4517.5|4514.5|4515.9|4512.9|0
1589862600000|2020-05-19 04:30:00|4516|4513|4516.3|4513.3|4517.7|4514.7|4516|4513|0
1589862900000|2020-05-19 04:35:00|4516.8|4513.8|4517.8|4514.8|4517.8|4514.8|4516.3|4513.3|0
1589863200000|2020-05-19 04:40:00|4517.7|4514.7|4517.6|4514.6|4517.8|4514.8|4516.1|4513.1|0
1589863500000|2020-05-19 04:45:00|4517.7|4514.7|4525.2|4522.2|4525.2|4522.2|4517.6|4514.6|0
1589863800000|2020-05-19 04:50:00|4524.9|4521.9|4526.6|4523.6|4527.9|4524.9|4522.2|4519.2|0
1589864100000|2020-05-19 04:55:00|4526.7|4523.7|4526.7|4523.7|4528.2|4525.2|4525.2|4522.2|0
1589864400000|2020-05-19 05:00:00|4526.8|4523.8|4522|4519|4528.2|4525.2|4521.2|4518.2|0
1589864700000|2020-05-19 05:05:00|4521.9|4518.9|4519.1|4516.1|4522|4519|4519|4516|0
1589865000000|2020-05-19 05:10:00|4520.5|4517.5|4520.6|4517.6|4522|4519|4518.8|4515.8|0
1589865300000|2020-05-19 05:15:00|4520.5|4517.5|4522.2|4519.2|4523.7|4520.7|4519.1|4516.1|0
1589865600000|2020-05-19 05:20:00|4522.6|4519.6|4518.2|4515.2|4522.6|4519.6|4516.8|4513.8|0
1589865900000|2020-05-19 05:25:00|4518.3|4515.3|4519|4516|4520.5|4517.5|4516.2|4513.2|0
1589866200000|2020-05-19 05:30:00|4518.7|4515.7|4520|4517|4520|4517|4517.4|4514.4|0
1589866500000|2020-05-19 05:35:00|4519.9|4516.9|4522.9|4519.9|4524.3|4521.3|4519.8|4516.8|0
1589866800000|2020-05-19 05:40:00|4523|4520|4524|4521|4524|4521|4519.6|4516.6|0
1589867100000|2020-05-19 05:45:00|4523.9|4520.9|4520.5|4517.5|4524|4521|4519|4516|0
1589867400000|2020-05-19 05:50:00|4520.2|4517.2|4519.4|4516.4|4520.8|4517.8|4517.7|4514.7|0
1589867700000|2020-05-19 05:55:00|4519.5|4516.5|4516.4|4513.4|4521|4518|4516.3|4513.3|0
1589868000000|2020-05-19 06:00:00|4516.8|4513.8|4514.3|4512.3|4521.3|4519.3|4505.8|4503.8|787
1589868300000|2020-05-19 06:05:00|4513.8|4511.8|4510.6|4508.6|4518.1|4516.1|4509.6|4507.6|284
1589868600000|2020-05-19 06:10:00|4510.8|4508.8|4515.8|4513.8|4518.6|4516.6|4510.1|4508.1|114
1589868900000|2020-05-19 06:15:00|4516.1|4514.1|4522.6|4520.6|4523.8|4521.8|4514.3|4512.3|140
1589869200000|2020-05-19 06:20:00|4522.8|4520.8|4528.3|4526.3|4529.8|4527.8|4521.8|4519.8|159
1589869500000|2020-05-19 06:25:00|4528.1|4526.1|4537.1|4535.1|4539.8|4537.8|4528.1|4526.1|412
1589869800000|2020-05-19 06:30:00|4537.3|4535.3|4542.3|4540.3|4547.8|4545.8|4534.1|4532.1|336
1589870100000|2020-05-19 06:35:00|4542.1|4540.1|4540.8|4538.8|4543.8|4541.8|4537.6|4535.6|269
1589870400000|2020-05-19 06:40:00|4541.1|4539.1|4540.8|4538.8|4544.8|4542.8|4535.8|4533.8|137
1589870700000|2020-05-19 06:45:00|4541.1|4539.1|4546.8|4544.8|4548.6|4546.6|4537.3|4535.3|212
1589871000000|2020-05-19 06:50:00|4546.6|4544.6|4549.3|4547.3|4554.6|4552.6|4545.1|4543.1|299
1589871300000|2020-05-19 06:55:00|4549.1|4547.1|4550.3|4548.3|4565.3|4563.3|4546.1|4544.1|652
1589871600000|2020-05-19 07:00:00|4549.8|4548.8|4525.8|4524.8|4550.3|4549.3|4525.6|4524.6|2365
1589871900000|2020-05-19 07:05:00|4526.3|4525.3|4504.8|4503.8|4526.3|4525.3|4502.3|4501.3|2055
1589872200000|2020-05-19 07:10:00|4505.1|4504.1|4515.3|4514.3|4520.1|4519.1|4498.8|4497.8|1381
1589872500000|2020-05-19 07:15:00|4516.1|4515.1|4514.8|4513.8|4522.3|4521.3|4510.6|4509.6|638
1589872800000|2020-05-19 07:20:00|4514.6|4513.6|4505.3|4504.3|4515.3|4514.3|4500.6|4499.6|842
1589873100000|2020-05-19 07:25:00|4505.6|4504.6|4499.8|4498.8|4510.8|4509.8|4496.8|4495.8|848
1589873400000|2020-05-19 07:30:00|4499.6|4498.6|4475.8|4474.8|4499.8|4498.8|4471.6|4470.6|1836
1589873700000|2020-05-19 07:35:00|4475.3|4474.3|4483.8|4482.8|4485.3|4484.3|4470.6|4469.6|1034
1589874000000|2020-05-19 07:40:00|4484.3|4483.3|4482.6|4481.6|4484.3|4483.3|4470.3|4469.3|997
1589874300000|2020-05-19 07:45:00|4482.3|4481.3|4487.3|4486.3|4487.3|4486.3|4473.6|4472.6|3717
1589874600000|2020-05-19 07:50:00|4487.6|4486.6|4467.8|4466.8|4491.3|4490.3|4467.3|4466.3|922
1589874900000|2020-05-19 07:55:00|4468.1|4467.1|4478.8|4477.8|4478.8|4477.8|4468.1|4467.1|477
1589875200000|2020-05-19 08:00:00|4479.1|4478.1|4471.3|4470.3|4483.8|4482.8|4470.6|4469.6|687
1589875500000|2020-05-19 08:05:00|4471.6|4470.6|4469.8|4468.8|4476.1|4475.1|4459.1|4458.1|758
1589875800000|2020-05-19 08:10:00|4470.1|4469.1|4468.3|4467.3|4470.1|4469.1|4460.6|4459.6|598
1589876100000|2020-05-19 08:15:00|4468.6|4467.6|4477|4476|4477|4476|4463.8|4462.8|511
1589876400000|2020-05-19 08:20:00|4476.8|4475.8|4460|4459|4477.3|4476.3|4457.3|4456.3|624
1589876700000|2020-05-19 08:25:00|4459.8|4458.8|4459.5|4458.5|4464.3|4463.3|4454|4453|640
1589877000000|2020-05-19 08:30:00|4459.8|4458.8|4464.5|4463.5|4467.3|4466.3|4459.5|4458.5|661
1589877300000|2020-05-19 08:35:00|4464.8|4463.8|4459|4458|4469.3|4468.3|4455.5|4454.5|713
1589877600000|2020-05-19 08:40:00|4459.3|4458.3|4473.5|4472.5|4478.3|4477.3|4459|4458|454
1589877900000|2020-05-19 08:45:00|4473.3|4472.3|4481|4480|4484.8|4483.8|4471|4470|493
1589878200000|2020-05-19 08:50:00|4480.8|4479.8|4475.5|4474.5|4483.3|4482.3|4471|4470|389
1589878500000|2020-05-19 08:55:00|4475.8|4474.8|4480|4479|4480.5|4479.5|4470.5|4469.5|360
1589878800000|2020-05-19 09:00:00|4479.8|4478.8|4476|4475|4483|4482|4475.5|4474.5|1221
1589879100000|2020-05-19 09:05:00|4475.8|4474.8|4471.5|4470.5|4478|4477|4470.8|4469.8|517
1589879400000|2020-05-19 09:10:00|4471.8|4470.8|4470.8|4469.8|4475.8|4474.8|4465.5|4464.5|1330
1589879700000|2020-05-19 09:15:00|4470.5|4469.5|4469.3|4468.3|4472|4471|4466|4465|541
1589880000000|2020-05-19 09:20:00|4469.5|4468.5|4456|4455|4470.5|4469.5|4456|4455|574
1589880300000|2020-05-19 09:25:00|4455.8|4454.8|4457|4456|4457.3|4456.3|4450.5|4449.5|699
1589880600000|2020-05-19 09:30:00|4456.8|4455.8|4463.5|4462.5|4463.5|4462.5|4450.8|4449.8|706
1589880900000|2020-05-19 09:35:00|4463.3|4462.3|4458|4457|4465.5|4464.5|4457.5|4456.5|504
1589881200000|2020-05-19 09:40:00|4458.3|4457.3|4464.5|4463.5|4466|4465|4457.5|4456.5|518
1589881500000|2020-05-19 09:45:00|4464.3|4463.3|4457.5|4456.5|4465.8|4464.8|4455|4454|610
1589881800000|2020-05-19 09:50:00|4457.8|4456.8|4459.3|4458.3|4459.3|4458.3|4453.3|4452.3|362
1589882100000|2020-05-19 09:55:00|4459.5|4458.5|4457.3|4456.3|4461|4460|4453.3|4452.3|530
1589882400000|2020-05-19 10:00:00|4457.5|4456.5|4444.5|4443.5|4458|4457|4441.3|4440.3|1035
1589882700000|2020-05-19 10:05:00|4444.3|4443.3|4446.5|4445.5|4448|4447|4441|4440|449
1589883000000|2020-05-19 10:10:00|4446.8|4445.8|4440.3|4439.3|4447.5|4446.5|4439.3|4438.3|513
1589883300000|2020-05-19 10:15:00|4440|4439|4442.5|4441.5|4449|4448|4440|4439|473
1589883600000|2020-05-19 10:20:00|4442.8|4441.8|4436|4435|4445|4444|4433.8|4432.8|432
1589883900000|2020-05-19 10:25:00|4435.8|4434.8|4438|4437|4439.3|4438.3|4432.8|4431.8|402
1589884200000|2020-05-19 10:30:00|4437.8|4436.8|4440|4439|4440.3|4439.3|4432.5|4431.5|450
1589884500000|2020-05-19 10:35:00|4439.8|4438.8|4440.5|4439.5|4444|4443|4437|4436|562
1589884800000|2020-05-19 10:40:00|4440.3|4439.3|4445.3|4444.3|4448|4447|4437.8|4436.8|594
1589885100000|2020-05-19 10:45:00|4445|4444|4451.5|4450.5|4451.8|4450.8|4444.8|4443.8|647
1589885400000|2020-05-19 10:50:00|4451|4450|4450|4449|4452.5|4451.5|4447.5|4446.5|489
1589885700000|2020-05-19 10:55:00|4449.8|4448.8|4452.3|4451.3|4458|4457|4448.5|4447.5|366
1589886000000|2020-05-19 11:00:00|4452|4451|4461|4460|4461|4460|4451.8|4450.8|390
1589886300000|2020-05-19 11:05:00|4460.8|4459.8|4463|4462|4463.3|4462.3|4458|4457|365
1589886600000|2020-05-19 11:10:00|4463.5|4462.5|4464.5|4463.5|4466|4465|4462|4461|241
1589886900000|2020-05-19 11:15:00|4464.3|4463.3|4471.3|4470.3|4475.3|4474.3|4463.5|4462.5|369
1589887200000|2020-05-19 11:20:00|4472|4471|4473.5|4472.5|4477.3|4476.3|4467.3|4466.3|511
1589887500000|2020-05-19 11:25:00|4473.8|4472.8|4474.5|4473.5|4479.3|4478.3|4473.8|4472.8|3297
1589887800000|2020-05-19 11:30:00|4472.8|4471.8|4467.5|4466.5|4474.5|4473.5|4466.5|4465.5|338
1589888100000|2020-05-19 11:35:00|4467.3|4466.3|4466|4465|4467.8|4466.8|4463.8|4462.8|380
1589888400000|2020-05-19 11:40:00|4466.3|4465.3|4474.5|4473.5|4475.5|4474.5|4465.5|4464.5|477
1589888700000|2020-05-19 11:45:00|4474.8|4473.8|4480.5|4479.5|4483|4482|4470.8|4469.8|434
1589889000000|2020-05-19 11:50:00|4480.8|4479.8|4473|4472|4481|4480|4472.3|4471.3|347
1589889300000|2020-05-19 11:55:00|4473.3|4472.3|4471.5|4470.5|4474.8|4473.8|4470|4469|255
1589889600000|2020-05-19 12:00:00|4471.3|4470.3|4470|4469|4476|4475|4467.5|4466.5|309
1589889900000|2020-05-19 12:05:00|4469.5|4468.5|4464|4463|4470|4469|4462.5|4461.5|245
1589890200000|2020-05-19 12:10:00|4463.8|4462.8|4463|4462|4465.8|4464.8|4461.5|4460.5|252
1589890500000|2020-05-19 12:15:00|4463.3|4462.3|4464.5|4463.5|4465.8|4464.8|4460.9|4459.9|206
1589890800000|2020-05-19 12:20:00|4464.3|4463.3|4460.8|4459.8|4465.3|4464.3|4459|4458|484
1589891100000|2020-05-19 12:25:00|4460.5|4459.5|4466|4465|4466.8|4465.8|4459.8|4458.8|257
1589891400000|2020-05-19 12:30:00|4465.8|4464.8|4469|4468|4472.8|4471.8|4465.5|4464.5|283
1589891700000|2020-05-19 12:35:00|4468.8|4467.8|4470.5|4469.5|4473|4472|4468.8|4467.8|168
1589892000000|2020-05-19 12:40:00|4470.8|4469.8|4472.5|4471.5|4474.3|4473.3|4468.5|4467.5|249
1589892300000|2020-05-19 12:45:00|4472.3|4471.3|4470|4469|4474.5|4473.5|4467|4466|281
1589892600000|2020-05-19 12:50:00|4470.3|4469.3|4467.5|4466.5|4470.8|4469.8|4465.3|4464.3|171
1589892900000|2020-05-19 12:55:00|4467.8|4466.8|4467.5|4466.5|4475.3|4474.3|4467.3|4466.3|392
1589893200000|2020-05-19 13:00:00|4467.3|4466.3|4462.8|4461.8|4470.8|4469.8|4462.8|4461.8|375
1589893500000|2020-05-19 13:05:00|4463|4462|4468|4467|4470.5|4469.5|4460.3|4459.3|377
1589893800000|2020-05-19 13:10:00|4467.8|4466.8|4464.8|4463.8|4468.5|4467.5|4464|4463|345
1589894100000|2020-05-19 13:15:00|4464.5|4463.5|4466|4465|4467.5|4466.5|4462.3|4461.3|253
1589894400000|2020-05-19 13:20:00|4465.8|4464.8|4464.5|4463.5|4466.8|4465.8|4462.3|4461.3|179
1589894700000|2020-05-19 13:25:00|4464.3|4463.3|4456|4455|4470.3|4469.3|4455.5|4454.5|776
1589895000000|2020-05-19 13:30:00|4455.8|4454.8|4445|4444|4459|4458|4444.5|4443.5|1056
1589895300000|2020-05-19 13:35:00|4445.3|4444.3|4447.5|4446.5|4452|4451|4443|4442|614
1589895600000|2020-05-19 13:40:00|4447.8|4446.8|4444|4443|4448.3|4447.3|4442|4441|613
1589895900000|2020-05-19 13:45:00|4443.8|4442.8|4435.5|4434.5|4445.3|4444.3|4433.5|4432.5|835
1589896200000|2020-05-19 13:50:00|4435.3|4434.3|4435|4434|4437.8|4436.8|4432.5|4431.5|694
1589896500000|2020-05-19 13:55:00|4435.3|4434.3|4444.3|4443.3|4448.3|4447.3|4434.5|4433.5|760
1589896800000|2020-05-19 14:00:00|4443.8|4442.8|4447.5|4446.5|4449.5|4448.5|4441.8|4440.8|717
1589897100000|2020-05-19 14:05:00|4447|4446|4449.8|4448.8|4452.8|4451.8|4446|4445|1252
1589897400000|2020-05-19 14:10:00|4449.5|4448.5|4446|4445|4451.5|4450.5|4445.3|4444.3|726
1589897700000|2020-05-19 14:15:00|4445.8|4444.8|4435.5|4434.5|4447|4446|4433.3|4432.3|1009
1589898000000|2020-05-19 14:20:00|4435.8|4434.8|4437.3|4436.3|4441|4440|4434|4433|581
1589898300000|2020-05-19 14:25:00|4437|4436|4435.3|4434.3|4443.8|4442.8|4426.5|4425.5|909
1589898600000|2020-05-19 14:30:00|4435|4434|4436|4435|4440.8|4439.8|4428.5|4427.5|1139
1589898900000|2020-05-19 14:35:00|4436.3|4435.3|4427.5|4426.5|4438|4437|4423.3|4422.3|1120
1589899200000|2020-05-19 14:40:00|4427|4426|4426.3|4425.3|4428.8|4427.8|4421|4420|881
1589899500000|2020-05-19 14:45:00|4426|4425|4433|4432|4435.3|4434.3|4424.8|4423.8|660
1589899800000|2020-05-19 14:50:00|4432.8|4431.8|4441.8|4440.8|4441.8|4440.8|4432.8|4431.8|781
1589900100000|2020-05-19 14:55:00|4441.5|4440.5|4448|4447|4448.8|4447.8|4439.3|4438.3|853
1589900400000|2020-05-19 15:00:00|4447.8|4446.8|4447.5|4446.5|4451.8|4450.8|4444.3|4443.3|693
1589900700000|2020-05-19 15:05:00|4447.3|4446.3|4449.8|4448.8|4452.3|4451.3|4446|4445|825
1589901000000|2020-05-19 15:10:00|4449.3|4448.3|4449.5|4448.5|4454.5|4453.5|4446|4445|845
1589901300000|2020-05-19 15:15:00|4449.3|4448.3|4456.5|4455.5|4458.8|4457.8|4448.8|4447.8|753
1589901600000|2020-05-19 15:20:00|4456.3|4455.3|4461.5|4460.5|4463.5|4462.5|4454|4453|1067
1589901900000|2020-05-19 15:25:00|4461.3|4460.3|4465.3|4464.3|4466.8|4465.8|4458|4457|1547
1589902200000|2020-05-19 15:30:00|4465.8|4463.8|4459.3|4457.3|4467.3|4465.3|4457.3|4455.3|3370
1589902500000|2020-05-19 15:35:00|4458.5|4456.5|4453|4451|4460.3|4458.3|4450.5|4448.5|2401
1589902800000|2020-05-19 15:40:00|4452.5|4450.5|4447.5|4445.5|4456|4454|4447|4445|517
1589903100000|2020-05-19 15:45:00|4447.3|4445.3|4447.5|4445.5|4452.5|4450.5|4447|4445|250
1589903400000|2020-05-19 15:50:00|4447.8|4445.8|4451|4449|4451.3|4449.3|4446.8|4444.8|194
1589903700000|2020-05-19 15:55:00|4451.3|4449.3|4450|4448|4452.5|4450.5|4447.5|4445.5|206
1589904000000|2020-05-19 16:00:00|4450.5|4448.5|4450|4448|4452.5|4450.5|4447|4445|100
1589904300000|2020-05-19 16:05:00|4450.3|4448.3|4454.8|4452.8|4456|4454|4448.5|4446.5|191
1589904600000|2020-05-19 16:10:00|4455|4453|4458.5|4456.5|4460.5|4458.5|4454.8|4452.8|281
1589904900000|2020-05-19 16:15:00|4458.8|4456.8|4449.5|4447.5|4459|4457|4449|4447|105
1589905200000|2020-05-19 16:20:00|4449.8|4447.8|4452.3|4450.3|4453.5|4451.5|4449.3|4447.3|118
1589905500000|2020-05-19 16:25:00|4452.5|4450.5|4450.3|4448.3|4454|4452|4450|4448|131
1589905800000|2020-05-19 16:30:00|4450.5|4448.5|4448.5|4446.5|4454|4452|4447.8|4445.8|96
1589906100000|2020-05-19 16:35:00|4448.3|4446.3|4447.5|4445.5|4452|4450|4447.5|4445.5|57
1589906400000|2020-05-19 16:40:00|4447.8|4445.8|4450.5|4448.5|4450.5|4448.5|4447.3|4445.3|118
1589906700000|2020-05-19 16:45:00|4450.3|4448.3|4452|4450|4454.3|4452.3|4449.5|4447.5|169
1589907000000|2020-05-19 16:50:00|4452.3|4450.3|4449.5|4447.5|4453|4451|4449.5|4447.5|39
1589907300000|2020-05-19 16:55:00|4449.3|4447.3|4451.5|4449.5|4452.5|4450.5|4449.3|4447.3|28
1589907600000|2020-05-19 17:00:00|4451.3|4449.3|4450.5|4448.5|4452.5|4450.5|4449.8|4447.8|171
1589907900000|2020-05-19 17:05:00|4450.8|4448.8|4453|4451|4453.8|4451.8|4450.5|4448.5|67
1589908200000|2020-05-19 17:10:00|4452.8|4450.8|4454.3|4452.3|4454.8|4452.8|4452.3|4450.3|35
1589908500000|2020-05-19 17:15:00|4454.5|4452.5|4455.5|4453.5|4456|4454|4452.5|4450.5|47
1589908800000|2020-05-19 17:20:00|4455.3|4453.3|4453|4451|4455.5|4453.5|4453|4451|59
1589909100000|2020-05-19 17:25:00|4453.3|4451.3|4453.5|4451.5|4454.8|4452.8|4453|4451|44
1589909400000|2020-05-19 17:30:00|4453.3|4451.3|4456|4454|4456.3|4454.3|4451.5|4449.5|93
1589909700000|2020-05-19 17:35:00|4456.3|4454.3|4457|4455|4457.3|4455.3|4454.8|4452.8|34
1589910000000|2020-05-19 17:40:00|4456.8|4454.8|4458|4456|4458.3|4456.3|4455.8|4453.8|40
1589910300000|2020-05-19 17:45:00|4458.3|4456.3|4459|4457|4459.3|4457.3|4456.8|4454.8|51
1589910600000|2020-05-19 17:50:00|4458.8|4456.8|4456.8|4454.8|4459|4457|4454.5|4452.5|111
1589910900000|2020-05-19 17:55:00|4457|4455|4456.3|4454.3|4457.3|4455.3|4455.5|4453.5|68
1589911200000|2020-05-19 18:00:00|4456.5|4454.5|4454.5|4452.5|4458|4456|4451.5|4449.5|63
1589911500000|2020-05-19 18:05:00|4454.3|4452.3|4460|4458|4460.3|4458.3|4453.5|4451.5|37
1589911800000|2020-05-19 18:10:00|4459.8|4457.8|4458.5|4456.5|4460|4458|4458.5|4456.5|15
1589912100000|2020-05-19 18:15:00|4458.8|4456.8|4459.3|4457.3|4460.3|4458.3|4458.5|4456.5|29
1589912400000|2020-05-19 18:20:00|4459.5|4457.5|4459.3|4457.3|4461|4459|4458.3|4456.3|50
1589912700000|2020-05-19 18:25:00|4459.5|4457.5|4457.8|4455.8|4459.5|4457.5|4456.8|4454.8|27
1589913000000|2020-05-19 18:30:00|4457.5|4455.5|4458|4456|4458.5|4456.5|4455|4453|42
1589913300000|2020-05-19 18:35:00|4458.3|4456.3|4458|4456|4458.8|4456.8|4457.3|4455.3|36
1589913600000|2020-05-19 18:40:00|4458.3|4456.3|4458.5|4456.5|4459.3|4457.3|4456.5|4454.5|46
1589913900000|2020-05-19 18:45:00|4458.8|4456.8|4461.8|4459.8|4462.3|4460.3|4457.3|4455.3|56
1589914200000|2020-05-19 18:50:00|4462|4460|4457.5|4455.5|4462|4460|4457.3|4455.3|69
1589914500000|2020-05-19 18:55:00|4457.8|4455.8|4435|4433|4458.5|4456.5|4432.5|4430.5|400
1589914800000|2020-05-19 19:00:00|4435.3|4433.3|4440.3|4438.3|4441|4439|4431.8|4429.8|298
1589915100000|2020-05-19 19:05:00|4440.5|4438.5|4443.3|4441.3|4444.5|4442.5|4438|4436|123
1589915400000|2020-05-19 19:10:00|4443|4441|4449.5|4447.5|4454.5|4452.5|4441.5|4439.5|226
1589915700000|2020-05-19 19:15:00|4449.8|4447.8|4444.8|4442.8|4450|4448|4444.5|4442.5|52
1589916000000|2020-05-19 19:20:00|4445|4443|4442.3|4440.3|4447|4445|4438.8|4436.8|129
1589916300000|2020-05-19 19:25:00|4442.5|4440.5|4446.3|4444.3|4446.8|4444.8|4438.8|4436.8|153
1589916600000|2020-05-19 19:30:00|4446.5|4444.5|4440.5|4438.5|4446.5|4444.5|4438|4436|136
1589916900000|2020-05-19 19:35:00|4440.3|4438.3|4434|4432|4441.5|4439.5|4429.8|4427.8|148
1589917200000|2020-05-19 19:40:00|4433.8|4431.8|4432|4430|4437.5|4435.5|4431.5|4429.5|82
1589917500000|2020-05-19 19:45:00|4431.8|4429.8|4426.3|4424.3|4435.5|4433.5|4426.3|4424.3|244
1589917800000|2020-05-19 19:50:00|4426|4424|4415|4413|4428|4426|4414.8|4412.8|299
1589918100000|2020-05-19 19:55:00|4415.8|4413.8|4416.8|4414.8|4420.5|4418.5|4415.3|4413.3|304
1589918400000|2020-05-19 20:00:00|4417.6|4413.6|4421.4|4417.4|4421.5|4417.5|4416.4|4412.4|0
1589918700000|2020-05-19 20:05:00|4421.7|4417.7|4417.6|4413.6|4422.1|4418.1|4417.3|4413.3|0
1589919000000|2020-05-19 20:10:00|4417.7|4413.7|4419.9|4415.9|4422.5|4418.5|4417.6|4413.6|0
1589919300000|2020-05-19 20:15:00|4420.3|4416.3|4418.3|4414.3|4420.3|4416.3|4418.3|4414.3|0
1589919600000|2020-05-19 20:20:00|4418.1|4414.1|4417.9|4413.9|4418.3|4414.3|4417.6|4413.6|0
1589919900000|2020-05-19 20:25:00|4417.8|4413.8|4418.5|4414.5|4418.5|4414.5|4417.8|4413.8|0
1589920200000|2020-05-19 20:30:00|4418.2|4414.2|4418.9|4414.9|4419.2|4415.2|4416.5|4412.5|0
1589920500000|2020-05-19 20:35:00|4419|4415|4416.2|4412.2|4419.6|4415.6|4416.2|4412.2|0
1589920800000|2020-05-19 20:40:00|4416.5|4412.5|4417.6|4413.6|4418.2|4414.2|4416.2|4412.2|0
1589921100000|2020-05-19 20:45:00|4417.5|4413.5|4414.5|4410.5|4417.9|4413.9|4414.5|4410.5|0
1589921400000|2020-05-19 20:50:00|4414.6|4410.6|4417.8|4413.8|4418.1|4414.1|4414.5|4410.5|0
1589921700000|2020-05-19 20:55:00|4417.5|4413.5|4418.4|4414.4|4419.8|4415.8|4417.5|4413.5|0
1589922000000|2020-05-19 21:00:00|4418.3|4414.3|4418.6|4414.6|4418.6|4414.6|4418.3|4414.3|0
1589922300000|2020-05-19 21:05:00|4418.7|4414.7|4417.7|4413.7|4419|4415|4417.7|4413.7|0
1589922600000|2020-05-19 21:10:00|4417.8|4413.8|4417.3|4413.3|4418.1|4414.1|4417|4413|0
1589922900000|2020-05-19 21:15:00|4417|4413|4416.7|4412.7|4417.7|4413.7|4416.6|4412.6|0
1589923200000|2020-05-19 21:20:00|4416.6|4412.6|4415.7|4411.7|4416.7|4412.7|4415.7|4411.7|0
1589923500000|2020-05-19 21:25:00|4415.8|4411.8|4415|4411|4415.8|4411.8|4415|4411|0
1589923800000|2020-05-19 21:30:00|4415.4|4411.4|4415.8|4411.8|4415.9|4411.9|4415.4|4411.4|0
1589924100000|2020-05-19 21:35:00|4415.9|4411.9|4414.5|4410.5|4415.9|4411.9|4414.3|4410.3|0
1589924400000|2020-05-19 21:40:00|4414.4|4410.4|4414.2|4410.2|4414.4|4410.4|4413.8|4409.8|0
1589924700000|2020-05-19 21:45:00|4414.1|4410.1|4414.6|4410.6|4414.7|4410.7|4414.1|4410.1|0
1589925000000|2020-05-19 21:50:00|4414.5|4410.5|4414.5|4410.5|4415|4411|4414.2|4410.2|0
1589925300000|2020-05-19 21:55:00|4414.6|4410.6|4415.3|4411.3|4416.2|4412.2|4414.6|4410.6|0
1589925600000|2020-05-19 22:00:00|4414.5|4410.5|4411.9|4407.9|4416.4|4412.4|4410.2|4406.2|0
1589925900000|2020-05-19 22:05:00|4412|4408|4410.2|4406.2|4412.7|4408.7|4407.4|4403.4|0
1589926200000|2020-05-19 22:10:00|4409.9|4405.9|4414.8|4410.8|4416.7|4412.7|4408.9|4404.9|0
1589926500000|2020-05-19 22:15:00|4414.9|4410.9|4421|4417|4421.2|4417.2|4414.9|4410.9|0
1589926800000|2020-05-19 22:20:00|4421.2|4417.2|4422.8|4418.8|4424.7|4420.7|4420.9|4416.9|0
1589927100000|2020-05-19 22:25:00|4422.9|4418.9|4422.5|4418.5|4424.2|4420.2|4421.8|4417.8|0
1589927400000|2020-05-19 22:30:00|4422.6|4418.6|4413.2|4409.2|4423.6|4419.6|4413|4409|0
1589927700000|2020-05-19 22:35:00|4413.3|4409.3|4415.7|4411.7|4416.9|4412.9|4409.3|4405.3|0
1589928000000|2020-05-19 22:40:00|4415.8|4411.8|4419.6|4415.6|4419.9|4415.9|4415.5|4411.5|0
1589928300000|2020-05-19 22:45:00|4419.8|4415.8|4417.9|4413.9|4419.8|4415.8|4416.5|4412.5|0
1589928600000|2020-05-19 22:50:00|4418|4414|4420|4416|4420.3|4416.3|4416.6|4412.6|0
1589928900000|2020-05-19 22:55:00|4420.1|4416.1|4421.3|4417.3|4422|4418|4420.1|4416.1|0
1589929200000|2020-05-19 23:00:00|4420.9|4416.9|4427.4|4423.4|4428.7|4424.7|4420.9|4416.9|0
1589929500000|2020-05-19 23:05:00|4427.5|4423.5|4430.8|4426.8|4431.1|4427.1|4427.4|4423.4|0
1589929800000|2020-05-19 23:10:00|4430.9|4426.9|4438.8|4434.8|4439.2|4435.2|4430.9|4426.9|0
1589930100000|2020-05-19 23:15:00|4438.9|4434.9|4436.3|4433.3|4439.3|4436.1|4434.6|4431.6|0
1589930400000|2020-05-19 23:20:00|4436.1|4433.1|4438.2|4435.2|4438.5|4435.5|4435.5|4432.5|0
1589930700000|2020-05-19 23:25:00|4438.1|4435.1|4438.5|4435.5|4439|4436|4437.6|4434.6|0
1589931000000|2020-05-19 23:30:00|4438.2|4435.2|4435.3|4432.3|4438.5|4435.5|4434.3|4431.3|0
1589931300000|2020-05-19 23:35:00|4435|4432|4436.7|4433.7|4437|4434|4435|4432|0
1589931600000|2020-05-19 23:40:00|4436.6|4433.6|4440.5|4437.5|4440.5|4437.5|4436.6|4433.6|0
1589931900000|2020-05-19 23:45:00|4440.4|4437.4|4440.2|4437.2|4440.4|4437.4|4438.8|4435.8|0
1589932200000|2020-05-19 23:50:00|4440.3|4437.3|4436.3|4433.3|4440.6|4437.6|4436|4433|0
1589932500000|2020-05-19 23:55:00|4436.6|4433.6|4435.4|4432.4|4436.9|4433.9|4434.9|4431.9|0
1589932800000|2020-05-20 00:00:00|4435.5|4432.5|4437.9|4434.9|4439.5|4436.5|4434.8|4431.8|0
1589933100000|2020-05-20 00:05:00|4438|4435|4440.2|4437.2|4441.2|4438.2|4437.5|4434.5|0
1589933400000|2020-05-20 00:10:00|4440.4|4437.4|4437.7|4434.7|4441.3|4438.3|4437.7|4434.7|0
1589933700000|2020-05-20 00:15:00|4437.9|4434.9|4433.5|4430.5|4440.4|4437.4|4433.5|4430.5|0
1589934000000|2020-05-20 00:20:00|4433.6|4430.6|4429.3|4426.3|4435|4432|4427.8|4424.8|0
1589934300000|2020-05-20 00:25:00|4429.9|4426.9|4432.1|4429.1|4433.6|4430.6|4429.3|4426.3|0
1589934600000|2020-05-20 00:30:00|4432.7|4429.7|4442.6|4439.6|4443.7|4440.7|4432.7|4429.7|0
1589934900000|2020-05-20 00:35:00|4442.3|4439.3|4441.9|4438.9|4443.4|4440.4|4440.4|4437.4|0
1589935200000|2020-05-20 00:40:00|4442|4439|4443.3|4440.3|4443.4|4440.4|4440.4|4437.4|0
1589935500000|2020-05-20 00:45:00|4443.2|4440.2|4443.3|4440.3|4444.7|4441.7|4441.8|4438.8|0
1589935800000|2020-05-20 00:50:00|4443.2|4440.2|4441.8|4438.8|4444.7|4441.7|4441.8|4438.8|0
1589936100000|2020-05-20 00:55:00|4441.9|4438.9|4443.4|4440.4|4446.4|4443.4|4441.8|4438.8|0
1589936400000|2020-05-20 01:00:00|4443.9|4440.9|4447.8|4444.8|4450.7|4447.7|4443.9|4440.9|0
1589936700000|2020-05-20 01:05:00|4447.9|4444.9|4445.1|4442.1|4447.9|4444.9|4444.9|4441.9|0
1589937000000|2020-05-20 01:10:00|4445|4442|4443.6|4440.6|4445.1|4442.1|4442.1|4439.1|0
1589937300000|2020-05-20 01:15:00|4443.7|4440.7|4449.4|4446.4|4450.8|4447.8|4443.7|4440.7|0
1589937600000|2020-05-20 01:20:00|4449.9|4446.9|4449.4|4446.4|4452.4|4449.4|4447.9|4444.9|0
1589937900000|2020-05-20 01:25:00|4449.3|4446.3|4452.3|4449.3|4452.3|4449.3|4449.3|4446.3|0
1589938200000|2020-05-20 01:30:00|4451.8|4448.8|4453.9|4450.9|4454|4451|4447.9|4444.9|0
1589938500000|2020-05-20 01:35:00|4453.8|4450.8|4455.2|4452.2|4456.6|4453.6|4452.5|4449.5|0
1589938800000|2020-05-20 01:40:00|4455.3|4452.3|4456.6|4453.6|4456.8|4453.8|4455.2|4452.2|0
1589939100000|2020-05-20 01:45:00|4456.7|4453.7|4459|4456|4459.8|4456.8|4455.3|4452.3|0
1589939400000|2020-05-20 01:50:00|4459.3|4456.3|4458.4|4455.4|4461.3|4458.3|4458.4|4455.4|0
1589939700000|2020-05-20 01:55:00|4458.7|4455.7|4461.3|4458.3|4461.3|4458.3|4458.3|4455.3|0
1589940000000|2020-05-20 02:00:00|4461.2|4458.2|4456.7|4453.7|4461.2|4458.2|4456.7|4453.7|0
1589940300000|2020-05-20 02:05:00|4456.8|4453.8|4458.2|4455.2|4458.2|4455.2|4455.3|4452.3|0
1589940600000|2020-05-20 02:10:00|4457.6|4454.6|4455.6|4452.6|4457.6|4454.6|4455.6|4452.6|0
1589940900000|2020-05-20 02:15:00|4455.1|4452.1|4454|4451|4455.5|4452.5|4452.6|4449.6|0
1589941200000|2020-05-20 02:20:00|4454.1|4451.1|4448.3|4445.3|4455.5|4452.5|4448.3|4445.3|0
1589941500000|2020-05-20 02:25:00|4449|4446|4449.7|4446.7|4451.2|4448.2|4449|4446|0
1589941800000|2020-05-20 02:30:00|4449.6|4446.6|4449.6|4446.6|4451.1|4448.1|4448.2|4445.2|0
1589942100000|2020-05-20 02:35:00|4449.7|4446.7|4454.1|4451.1|4454.8|4451.8|4449.7|4446.7|0
1589942400000|2020-05-20 02:40:00|4454|4451|4455.6|4452.6|4457.1|4454.1|4454|4451|0
1589942700000|2020-05-20 02:45:00|4455.8|4452.8|4455.5|4452.5|4457.1|4454.1|4455.5|4452.5|0
1589943000000|2020-05-20 02:50:00|4455.6|4452.6|4454|4451|4455.6|4452.6|4452.5|4449.5|0
1589943300000|2020-05-20 02:55:00|4454.1|4451.1|4452.6|4449.6|4455.5|4452.5|4452.6|4449.6|0
1589943600000|2020-05-20 03:00:00|4452.7|4449.7|4446.6|4443.6|4454.1|4451.1|4445.1|4442.1|0
1589943900000|2020-05-20 03:05:00|4446.5|4443.5|4446.6|4443.6|4448.1|4445.1|4445.8|4442.8|0
1589944200000|2020-05-20 03:10:00|4446.7|4443.7|4449.8|4446.8|4451.2|4448.2|4446.7|4443.7|0
1589944500000|2020-05-20 03:15:00|4450.4|4447.4|4452.5|4449.5|4453.9|4450.9|4446.8|4443.8|0
1589944800000|2020-05-20 03:20:00|4452.4|4449.4|4452.3|4449.3|4453.9|4450.9|4451|4448|0
1589945100000|2020-05-20 03:25:00|4452.2|4449.2|4455.2|4452.2|4455.2|4452.2|4452.2|4449.2|0
1589945400000|2020-05-20 03:30:00|4455.5|4452.5|4458.6|4455.6|4458.6|4455.6|4454.4|4451.4|0
1589945700000|2020-05-20 03:35:00|4458.4|4455.4|4459.4|4456.4|4460.9|4457.9|4457.9|4454.9|0
1589946000000|2020-05-20 03:40:00|4459.3|4456.3|4459.2|4456.2|4459.4|4456.4|4456.3|4453.3|0
1589946300000|2020-05-20 03:45:00|4459.1|4456.1|4459.3|4456.3|4459.3|4456.3|4457.7|4454.7|0
1589946600000|2020-05-20 03:50:00|4459.2|4456.2|4459.2|4456.2|4459.3|4456.3|4457.8|4454.8|0
1589946900000|2020-05-20 03:55:00|4459.1|4456.1|4457.7|4454.7|4459.2|4456.2|4457.6|4454.6|0
1589947200000|2020-05-20 04:00:00|4457.8|4454.8|4454.7|4451.7|4459.2|4456.2|4453.4|4450.4|0
1589947500000|2020-05-20 04:05:00|4454.8|4451.8|4460.4|4457.4|4460.5|4457.5|4454.7|4451.7|0
1589947800000|2020-05-20 04:10:00|4460.3|4457.3|4463.8|4460.8|4465.2|4462.2|4460.3|4457.3|0
1589948100000|2020-05-20 04:15:00|4463.7|4460.7|4461|4458|4463.8|4460.8|4460.8|4457.8|0
1589948400000|2020-05-20 04:20:00|4461.1|4458.1|4464.1|4461.1|4465.6|4462.6|4461|4458|0
1589948700000|2020-05-20 04:25:00|4464|4461|4462.7|4459.7|4464|4461|4461.2|4458.2|0
1589949000000|2020-05-20 04:30:00|4462.6|4459.6|4461.3|4458.3|4464.1|4461.1|4459.8|4456.8|0
1589949300000|2020-05-20 04:35:00|4461.4|4458.4|4461.3|4458.3|4462.7|4459.7|4461.2|4458.2|0
1589949600000|2020-05-20 04:40:00|4461.4|4458.4|4461.5|4458.5|4463|4460|4461.3|4458.3|0
1589949900000|2020-05-20 04:45:00|4461.6|4458.6|4460|4457|4461.6|4458.6|4459.3|4456.3|0
1589950200000|2020-05-20 04:50:00|4459.8|4456.8|4458.5|4455.5|4460|4457|4454.2|4451.2|0
1589950500000|2020-05-20 04:55:00|4458.6|4455.6|4455.6|4452.6|4460.1|4457.1|4455|4452|0
1589950800000|2020-05-20 05:00:00|4455.7|4452.7|4452.9|4449.9|4455.9|4452.9|4452.9|4449.9|0
1589951100000|2020-05-20 05:05:00|4453|4450|4457.3|4454.3|4458.8|4455.8|4453|4450|0
1589951400000|2020-05-20 05:10:00|4457.4|4454.4|4457.5|4454.5|4458.2|4455.2|4456|4453|0
1589951700000|2020-05-20 05:15:00|4457.6|4454.6|4456|4453|4459|4456|4455.9|4452.9|0
1589952000000|2020-05-20 05:20:00|4455.9|4452.9|4456|4453|4457.5|4454.5|4454.5|4451.5|0
1589952300000|2020-05-20 05:25:00|4455.9|4452.9|4457.2|4454.2|4458.7|4455.7|4454.4|4451.4|0
1589952600000|2020-05-20 05:30:00|4457.5|4454.5|4452.5|4449.5|4458.7|4455.7|4451|4448|0
1589952900000|2020-05-20 05:35:00|4452.3|4449.3|4449.4|4446.4|4452.5|4449.5|4449.4|4446.4|0
1589953200000|2020-05-20 05:40:00|4449.7|4446.7|4449.5|4446.5|4450.9|4447.9|4447.9|4444.9|0
1589953500000|2020-05-20 05:45:00|4450|4447|4453.4|4450.4|4454.9|4451.9|4449.6|4446.6|0
1589953800000|2020-05-20 05:50:00|4453.3|4450.3|4446|4443|4453.4|4450.4|4445.9|4442.9|0
1589954100000|2020-05-20 05:55:00|4445.9|4442.9|4447.4|4444.4|4447.4|4444.4|4444.4|4441.4|0
1589954400000|2020-05-20 06:00:00|4447.7|4444.7|4441|4439|4449.5|4446|4436.5|4434.5|474
1589954700000|2020-05-20 06:05:00|4440.8|4438.8|4436|4434|4441.8|4439.8|4434.5|4432.5|320
1589955000000|2020-05-20 06:10:00|4436.3|4434.3|4433.5|4431.5|4440.3|4438.3|4431.8|4429.8|280
1589955300000|2020-05-20 06:15:00|4433.8|4431.8|4433.8|4431.8|4436|4434|4430.5|4428.5|258
1589955600000|2020-05-20 06:20:00|4434|4432|4436|4434|4439|4437|4433.5|4431.5|83
1589955900000|2020-05-20 06:25:00|4435.8|4433.8|4435|4433|4437|4435|4434|4432|117
1589956200000|2020-05-20 06:30:00|4434.8|4432.8|4440.3|4438.3|4442|4440|4434.5|4432.5|96
1589956500000|2020-05-20 06:35:00|4440|4438|4436.5|4434.5|4440.3|4438.3|4435.8|4433.8|160
1589956800000|2020-05-20 06:40:00|4436.3|4434.3|4434.5|4432.5|4437.3|4435.3|4432.8|4430.8|167
1589957100000|2020-05-20 06:45:00|4434.8|4432.8|4436|4434|4438.3|4436.3|4433.8|4431.8|133
1589957400000|2020-05-20 06:50:00|4435.5|4433.5|4435.5|4433.5|4438|4436|4434.8|4432.8|57
1589957700000|2020-05-20 06:55:00|4435.3|4433.3|4439.8|4437.8|4439.8|4437.8|4434.5|4432.5|280
1589958000000|2020-05-20 07:00:00|4439.3|4438.3|4439.5|4438.5|4442.3|4441.3|4429.8|4428.8|1532
1589958300000|2020-05-20 07:05:00|4440|4439|4429.5|4428.5|4447.8|4446.8|4429.3|4428.3|1284
1589958600000|2020-05-20 07:10:00|4429|4428|4427|4426|4439|4438|4421.3|4420.3|1138
1589958900000|2020-05-20 07:15:00|4426.8|4425.8|4419.5|4418.5|4431.3|4430.3|4418.3|4417.3|801
1589959200000|2020-05-20 07:20:00|4419.3|4418.3|4410.3|4409.3|4421.3|4420.3|4408.5|4407.5|1052
1589959500000|2020-05-20 07:25:00|4410|4409|4415.8|4414.8|4420|4419|4409.3|4408.3|731
1589959800000|2020-05-20 07:30:00|4416.3|4415.3|4403|4402|4416.5|4415.5|4402|4401|838
1589960100000|2020-05-20 07:35:00|4402.8|4401.8|4407.8|4406.8|4408.3|4407.3|4396.5|4395.5|1106
1589960400000|2020-05-20 07:40:00|4407.7|4406.7|4419.7|4418.7|4419.9|4418.9|4407.4|4406.4|737
1589960700000|2020-05-20 07:45:00|4419.4|4418.4|4416.9|4415.9|4420.7|4419.7|4414.2|4413.2|442
1589961000000|2020-05-20 07:50:00|4417.7|4416.7|4415.7|4414.7|4425.2|4424.2|4414.4|4413.4|576
1589961300000|2020-05-20 07:55:00|4415.4|4414.4|4414.4|4413.4|4417.9|4416.9|4411.9|4410.9|499
1589961600000|2020-05-20 08:00:00|4414.7|4413.7|4414.4|4413.4|4423.7|4422.7|4413.7|4412.7|592
1589961900000|2020-05-20 08:05:00|4414.7|4413.7|4421.9|4420.9|4422.4|4421.4|4413.9|4412.9|285
1589962200000|2020-05-20 08:10:00|4421.7|4420.7|4430.7|4429.7|4431.2|4430.2|4418.9|4417.9|401
1589962500000|2020-05-20 08:15:00|4430.9|4429.9|4438.9|4437.9|4440.7|4439.7|4430.7|4429.7|696
1589962800000|2020-05-20 08:20:00|4439.2|4438.2|4445.2|4444.2|4449.2|4448.2|4439.2|4438.2|829
1589963100000|2020-05-20 08:25:00|4445.4|4444.4|4449.2|4448.2|4449.2|4448.2|4441.7|4440.7|525
1589963400000|2020-05-20 08:30:00|4448.9|4447.9|4441.4|4440.4|4450.9|4449.9|4439.9|4438.9|592
1589963700000|2020-05-20 08:35:00|4441.7|4440.7|4448.9|4447.9|4450.9|4449.9|4441.7|4440.7|620
1589964000000|2020-05-20 08:40:00|4448.7|4447.7|4440.4|4439.4|4449.4|4448.4|4436.9|4435.9|809
1589964300000|2020-05-20 08:45:00|4440.2|4439.2|4440.4|4439.4|4444.4|4443.4|4436.4|4435.4|862
1589964600000|2020-05-20 08:50:00|4440.7|4439.7|4435.9|4434.9|4442.7|4441.7|4433.7|4432.7|426
1589964900000|2020-05-20 08:55:00|4435.7|4434.7|4434.2|4433.2|4438.4|4437.4|4430.4|4429.4|494
1589965200000|2020-05-20 09:00:00|4433.9|4432.9|4426.2|4425.2|4435.2|4434.2|4423.4|4422.4|2621
1589965500000|2020-05-20 09:05:00|4426.4|4425.4|4430.4|4429.4|4430.9|4429.9|4422.2|4421.2|410
1589965800000|2020-05-20 09:10:00|4430.7|4429.7|4433.4|4432.4|4437.2|4436.2|4429.7|4428.7|477
1589966100000|2020-05-20 09:15:00|4433.2|4432.2|4428.7|4427.7|4433.9|4432.9|4425.7|4424.7|326
1589966400000|2020-05-20 09:20:00|4428.9|4427.9|4430.4|4429.4|4431.9|4430.9|4424.4|4423.4|287
1589966700000|2020-05-20 09:25:00|4430.7|4429.7|4429.2|4428.2|4433.7|4432.7|4428.2|4427.2|375
1589967000000|2020-05-20 09:30:00|4428.7|4427.7|4423.4|4422.4|4432.7|4431.7|4421.4|4420.4|378
1589967300000|2020-05-20 09:35:00|4423.7|4422.7|4419.9|4418.9|4425.2|4424.2|4418.2|4417.2|361
1589967600000|2020-05-20 09:40:00|4419.7|4418.7|4429.7|4428.7|4429.7|4428.7|4417.7|4416.7|404
1589967900000|2020-05-20 09:45:00|4429.4|4428.4|4430.7|4429.7|4430.9|4429.9|4424.9|4423.9|3979
1589968200000|2020-05-20 09:50:00|4430.4|4429.4|4436.4|4435.4|4437.2|4436.2|4430.2|4429.2|187
1589968500000|2020-05-20 09:55:00|4436.7|4435.7|4448.2|4447.2|4451.9|4450.9|4434.7|4433.7|552
1589968800000|2020-05-20 10:00:00|4448.4|4447.4|4452.9|4451.9|4453.9|4452.9|4446.9|4445.9|569
1589969100000|2020-05-20 10:05:00|4452.7|4451.7|4457.4|4456.4|4458.2|4457.2|4452.2|4451.2|455
1589969400000|2020-05-20 10:10:00|4457.2|4456.2|4455.4|4454.4|4457.7|4456.7|4451.2|4450.2|387
1589969700000|2020-05-20 10:15:00|4455.2|4454.2|4455.4|4454.4|4457.9|4456.9|4453.7|4452.7|547
1589970000000|2020-05-20 10:20:00|4455.7|4454.7|4456.9|4455.9|4461.7|4460.7|4455.7|4454.7|330
1589970300000|2020-05-20 10:25:00|4457.2|4456.2|4453.4|4452.4|4460.9|4459.9|4452.9|4451.9|336
1589970600000|2020-05-20 10:30:00|4453.2|4452.2|4447.9|4446.9|4454.9|4453.9|4445.4|4444.4|578
1589970900000|2020-05-20 10:35:00|4447.7|4446.7|4449.9|4448.9|4450.9|4449.9|4446.9|4445.9|307
1589971200000|2020-05-20 10:40:00|4450.2|4449.2|4446.4|4445.4|4454.7|4453.7|4444.4|4443.4|367
1589971500000|2020-05-20 10:45:00|4446.2|4445.2|4440.9|4439.9|4447.2|4446.2|4438.9|4437.9|479
1589971800000|2020-05-20 10:50:00|4441.7|4440.7|4439.9|4438.9|4442.2|4441.2|4436.4|4435.4|450
1589972100000|2020-05-20 10:55:00|4440.2|4439.2|4439.9|4438.9|4443.4|4442.4|4437.4|4436.4|389
1589972400000|2020-05-20 11:00:00|4439.7|4438.7|4440.4|4439.4|4442.9|4441.9|4437.4|4436.4|276
1589972700000|2020-05-20 11:05:00|4440.2|4439.2|4435.4|4434.4|4441.7|4440.7|4434.7|4433.7|201
1589973000000|2020-05-20 11:10:00|4435.2|4434.2|4434.4|4433.4|4437.2|4436.2|4432.7|4431.7|224
1589973300000|2020-05-20 11:15:00|4434.7|4433.7|4432.9|4431.9|4437.2|4436.2|4431.9|4430.9|301
1589973600000|2020-05-20 11:20:00|4432.7|4431.7|4432.9|4431.9|4433.9|4432.9|4428.7|4427.7|248
1589973900000|2020-05-20 11:25:00|4432.7|4431.7|4434.2|4433.2|4434.9|4433.9|4428.7|4427.7|185
1589974200000|2020-05-20 11:30:00|4434.4|4433.4|4437.4|4436.4|4437.7|4436.7|4432.7|4431.7|339
1589974500000|2020-05-20 11:35:00|4437.7|4436.7|4444.9|4443.9|4445.4|4444.4|4437.4|4436.4|324
1589974800000|2020-05-20 11:40:00|4444.7|4443.7|4447.3|4446.3|4448.6|4447.6|4443.4|4442.4|369
1589975100000|2020-05-20 11:45:00|4447.6|4446.6|4441.8|4440.8|4447.6|4446.6|4441.1|4440.1|257
1589975400000|2020-05-20 11:50:00|4441.6|4440.6|4438.3|4437.3|4444.1|4443.1|4436.6|4435.6|386
1589975700000|2020-05-20 11:55:00|4438.6|4437.6|4441.8|4440.8|4442.1|4441.1|4437.1|4436.1|180
1589976000000|2020-05-20 12:00:00|4442.1|4441.1|4440.3|4439.3|4444.1|4443.1|4438.6|4437.6|255
1589976300000|2020-05-20 12:05:00|4440.6|4439.6|4449.3|4448.3|4449.6|4448.6|4439.3|4438.3|198
1589976600000|2020-05-20 12:10:00|4448.8|4447.8|4456.3|4455.3|4457.3|4456.3|4448.8|4447.8|322
1589976900000|2020-05-20 12:15:00|4456.1|4455.1|4458.3|4457.3|4462.8|4461.8|4455.3|4454.3|353
1589977200000|2020-05-20 12:20:00|4458.6|4457.6|4450.8|4449.8|4459.8|4458.8|4448.8|4447.8|281
1589977500000|2020-05-20 12:25:00|4450.6|4449.6|4452.3|4451.3|4454.1|4453.1|4449.8|4448.8|291
1589977800000|2020-05-20 12:30:00|4452.1|4451.1|4448.3|4447.3|4454.1|4453.1|4447.6|4446.6|269
1589978100000|2020-05-20 12:35:00|4448.6|4447.6|4446.8|4445.8|4448.8|4447.8|4443.1|4442.1|256
1589978400000|2020-05-20 12:40:00|4447.1|4446.1|4447.8|4446.8|4450.1|4449.1|4445.8|4444.8|272
1589978700000|2020-05-20 12:45:00|4448.1|4447.1|4449.8|4448.8|4451.3|4450.3|4443.3|4442.3|224
1589979000000|2020-05-20 12:50:00|4449.6|4448.6|4451.3|4450.3|4451.6|4450.6|4445.8|4444.8|239
1589979300000|2020-05-20 12:55:00|4451.1|4450.1|4454.8|4453.8|4455.6|4454.6|4449.6|4448.6|264
1589979600000|2020-05-20 13:00:00|4454.6|4453.6|4457.1|4456.1|4462.3|4461.3|4454.6|4453.6|418
1589979900000|2020-05-20 13:05:00|4456.8|4455.8|4459.8|4458.8|4459.8|4458.8|4455.6|4454.6|337
1589980200000|2020-05-20 13:10:00|4460.1|4459.1|4468.8|4467.8|4469.8|4468.8|4457.3|4456.3|368
1589980500000|2020-05-20 13:15:00|4468.6|4467.6|4459.8|4458.8|4468.6|4467.6|4459.1|4458.1|376
1589980800000|2020-05-20 13:20:00|4459.6|4458.6|4460.3|4459.3|4464.6|4463.6|4459.1|4458.1|514
1589981100000|2020-05-20 13:25:00|4460.1|4459.1|4465.8|4464.8|4466.8|4465.8|4459.1|4458.1|283
1589981400000|2020-05-20 13:30:00|4466.1|4465.1|4461.8|4460.8|4468.3|4467.3|4459.6|4458.6|2768
1589981700000|2020-05-20 13:35:00|4462.1|4461.1|4468.6|4467.6|4468.6|4467.6|4458.8|4457.8|497
1589982000000|2020-05-20 13:40:00|4468.8|4467.8|4456.3|4455.3|4470.3|4469.3|4455.1|4454.1|595
1589982300000|2020-05-20 13:45:00|4456.1|4455.1|4459.8|4458.8|4462.8|4461.8|4451.8|4450.8|466
1589982600000|2020-05-20 13:50:00|4460.1|4459.1|4458.6|4457.6|4462.3|4461.3|4456.6|4455.6|356
1589982900000|2020-05-20 13:55:00|4458.8|4457.8|4460.8|4459.8|4462.3|4461.3|4452.3|4451.3|459
1589983200000|2020-05-20 14:00:00|4461.1|4460.1|4461.3|4460.3|4466.1|4465.1|4456.8|4455.8|664
1589983500000|2020-05-20 14:05:00|4461.6|4460.6|4460.3|4459.3|4462.1|4461.1|4457.6|4456.6|416
1589983800000|2020-05-20 14:10:00|4460.1|4459.1|4467.4|4466.4|4468.4|4467.4|4459.9|4458.9|540
1589984100000|2020-05-20 14:15:00|4467.6|4466.6|4463.1|4462.1|4467.9|4466.9|4456.4|4455.4|453
1589984400000|2020-05-20 14:20:00|4463.4|4462.4|4469.1|4468.1|4471.1|4470.1|4462.6|4461.6|638
1589984700000|2020-05-20 14:25:00|4469.4|4468.4|4474.9|4473.9|4476.1|4475.1|4464.6|4463.6|918
1589985000000|2020-05-20 14:30:00|4474.6|4473.6|4475.1|4474.1|4475.6|4474.6|4468.1|4467.1|660
1589985300000|2020-05-20 14:35:00|4475.4|4474.4|4482.9|4481.9|4486.1|4485.1|4474.9|4473.9|1107
1589985600000|2020-05-20 14:40:00|4482.6|4481.6|4480.6|4479.6|4487.4|4486.4|4480.6|4479.6|543
1589985900000|2020-05-20 14:45:00|4480.4|4479.4|4482.4|4481.4|4488.1|4487.1|4479.1|4478.1|556
1589986200000|2020-05-20 14:50:00|4482.1|4481.1|4484.6|4483.6|4484.9|4483.9|4480.6|4479.6|2903
1589986500000|2020-05-20 14:55:00|4484.9|4483.9|4482.6|4481.6|4487.9|4486.9|4482.1|4481.1|377
1589986800000|2020-05-20 15:00:00|4483.1|4482.1|4480.1|4479.1|4489.1|4488.1|4479.6|4478.6|555
1589987100000|2020-05-20 15:05:00|4479.6|4478.6|4487.6|4486.6|4487.9|4486.9|4479.1|4478.1|677
1589987400000|2020-05-20 15:10:00|4487.9|4486.9|4494.1|4493.1|4494.4|4493.4|4483.9|4482.9|463
1589987700000|2020-05-20 15:15:00|4494.4|4493.4|4497.4|4496.4|4499.1|4498.1|4490.9|4489.9|905
1589988000000|2020-05-20 15:20:00|4497.6|4496.6|4494.9|4493.9|4499.4|4498.4|4494.4|4493.4|882
1589988300000|2020-05-20 15:25:00|4495.1|4494.1|4499.9|4498.9|4501.4|4500.4|4494.6|4493.6|2001
1589988600000|2020-05-20 15:30:00|4500.4|4498.4|4497.6|4495.6|4503.6|4501.6|4496.6|4494.6|2494
1589988900000|2020-05-20 15:35:00|4498.4|4496.4|4495.6|4493.6|4499.9|4497.9|4493.4|4491.4|1146
1589989200000|2020-05-20 15:40:00|4495.9|4493.9|4496.6|4494.6|4497.6|4495.6|4495.1|4493.1|379
1589989500000|2020-05-20 15:45:00|4496.9|4494.9|4498.1|4496.1|4498.6|4496.6|4495.9|4493.9|143
1589989800000|2020-05-20 15:50:00|4497.9|4495.9|4494.6|4492.6|4499.4|4497.4|4494.4|4492.4|120
1589990100000|2020-05-20 15:55:00|4494.9|4492.9|4493.6|4491.6|4496.4|4494.4|4492.4|4490.4|219
1589990400000|2020-05-20 16:00:00|4493.9|4491.9|4488.6|4486.6|4495.9|4493.9|4488.1|4486.1|83
1589990700000|2020-05-20 16:05:00|4488.9|4486.9|4482.9|4480.9|4490.4|4488.4|4482.1|4480.1|343
1589991000000|2020-05-20 16:10:00|4482.6|4480.6|4483.1|4481.1|4483.9|4481.9|4480.6|4478.6|137
1589991300000|2020-05-20 16:15:00|4483.4|4481.4|4479.4|4477.4|4484.9|4482.9|4476.1|4474.1|313
1589991600000|2020-05-20 16:20:00|4479.1|4477.1|4473.9|4471.9|4480.6|4478.6|4472.9|4470.9|124
1589991900000|2020-05-20 16:25:00|4474.1|4472.1|4481.1|4479.1|4481.1|4479.1|4474.1|4472.1|119
1589992200000|2020-05-20 16:30:00|4481.4|4479.4|4485.1|4483.1|4485.1|4483.1|4480.1|4478.1|48
1589992500000|2020-05-20 16:35:00|4485.4|4483.4|4484.1|4482.1|4485.4|4483.4|4483.1|4481.1|69
1589992800000|2020-05-20 16:40:00|4484.4|4482.4|4479.1|4477.1|4484.6|4482.6|4477.9|4475.9|97
1589993100000|2020-05-20 16:45:00|4479.4|4477.4|4481.6|4479.6|4481.9|4479.9|4475.6|4473.6|73
1589993400000|2020-05-20 16:50:00|4481.9|4479.9|4482.6|4480.6|4484.9|4482.9|4481.6|4479.6|78
1589993700000|2020-05-20 16:55:00|4482.9|4480.9|4484.1|4482.1|4484.6|4482.6|4481.1|4479.1|59
1589994000000|2020-05-20 17:00:00|4484.4|4482.4|4481.6|4479.6|4485.4|4483.4|4481.1|4479.1|24
1589994300000|2020-05-20 17:05:00|4481.9|4479.9|4476.9|4474.9|4483.1|4481.1|4476.9|4474.9|53
1589994600000|2020-05-20 17:10:00|4477.1|4475.1|4482.1|4480.1|4483.6|4481.6|4476.9|4474.9|35
1589994900000|2020-05-20 17:15:00|4482.4|4480.4|4480.1|4478.1|4482.6|4480.6|4479.6|4477.6|36
1589995200000|2020-05-20 17:20:00|4480.4|4478.4|4474.6|4472.6|4480.6|4478.6|4473.6|4471.6|53
1589995500000|2020-05-20 17:25:00|4474.9|4472.9|4474.4|4472.4|4476.6|4474.6|4472.6|4470.6|69
1589995800000|2020-05-20 17:30:00|4474.6|4472.6|4470.6|4468.6|4476.4|4474.4|4469.4|4467.4|157
1589996100000|2020-05-20 17:35:00|4470.4|4468.4|4474.6|4472.6|4474.6|4472.6|4468.9|4466.9|168
1589996400000|2020-05-20 17:40:00|4474.9|4472.9|4478.4|4476.4|4478.6|4476.6|4472.1|4470.1|119
1589996700000|2020-05-20 17:45:00|4478.6|4476.6|4478.9|4476.9|4479.6|4477.6|4476.6|4474.6|24
1589997000000|2020-05-20 17:50:00|4479.1|4477.1|4474.6|4472.6|4479.1|4477.1|4474.6|4472.6|22
1589997300000|2020-05-20 17:55:00|4474.9|4472.9|4473.9|4471.9|4476.6|4474.6|4472.6|4470.6|50
1589997600000|2020-05-20 18:00:00|4474.1|4472.1|4476.1|4474.1|4477.1|4475.1|4471.6|4469.6|65
1589997900000|2020-05-20 18:05:00|4476.4|4474.4|4474.1|4472.1|4482.6|4480.6|4474.1|4472.1|49
1589998200000|2020-05-20 18:10:00|4473.9|4471.9|4473.1|4471.1|4478.4|4476.4|4471.4|4469.4|55
1589998500000|2020-05-20 18:15:00|4473.4|4471.4|4472.9|4470.9|4475.9|4473.9|4469.6|4467.6|42
1589998800000|2020-05-20 18:20:00|4472.6|4470.6|4477.1|4475.1|4478.9|4476.9|4471.9|4469.9|22
1589999100000|2020-05-20 18:25:00|4477.4|4475.4|4474.9|4472.9|4477.6|4475.6|4473.4|4471.4|17
1589999400000|2020-05-20 18:30:00|4474.6|4472.6|4478.6|4476.6|4479.6|4477.6|4473.6|4471.6|23
1589999700000|2020-05-20 18:35:00|4478.4|4476.4|4476.9|4474.9|4480.4|4478.4|4476.6|4474.6|26
1590000000000|2020-05-20 18:40:00|4477.1|4475.1|4478.9|4476.9|4478.9|4476.9|4475.4|4473.4|19
1590000300000|2020-05-20 18:45:00|4479.1|4477.1|4481.1|4479.1|4481.9|4479.9|4476.4|4474.4|39
1590000600000|2020-05-20 18:50:00|4480.9|4478.9|4487.1|4485.1|4487.6|4485.6|4480.6|4478.6|22
1590000900000|2020-05-20 18:55:00|4486.9|4484.9|4484.4|4482.4|4486.9|4484.9|4483.4|4481.4|48
1590001200000|2020-05-20 19:00:00|4484.1|4482.1|4482.4|4480.4|4486.6|4484.6|4481.6|4479.6|26
1590001500000|2020-05-20 19:05:00|4482.1|4480.1|4482.9|4480.9|4484.6|4482.6|4481.1|4479.1|40
1590001800000|2020-05-20 19:10:00|4483.1|4481.1|4478.6|4476.6|4484.4|4482.4|4475.6|4473.6|36
1590002100000|2020-05-20 19:15:00|4478.9|4476.9|4480.1|4478.1|4481.1|4479.1|4477.1|4475.1|16
1590002400000|2020-05-20 19:20:00|4480.4|4478.4|4484.4|4482.4|4485.1|4483.1|4480.4|4478.4|23
1590002700000|2020-05-20 19:25:00|4484.1|4482.1|4486.1|4484.1|4487.9|4485.9|4481.9|4479.9|41
1590003000000|2020-05-20 19:30:00|4486.4|4484.4|4482.4|4480.4|4487.4|4485.4|4481.4|4479.4|36
1590003300000|2020-05-20 19:35:00|4482.6|4480.6|4486.4|4484.4|4486.9|4484.9|4482.4|4480.4|10
1590003600000|2020-05-20 19:40:00|4485.4|4483.4|4487.1|4485.1|4487.1|4485.1|4482.9|4480.9|26
1590003900000|2020-05-20 19:45:00|4486.9|4484.9|4479.6|4477.6|4487.6|4485.6|4478.4|4476.4|39
1590004200000|2020-05-20 19:50:00|4479.9|4477.9|4484.6|4482.6|4484.6|4482.6|4477.6|4475.6|54
1590004500000|2020-05-20 19:55:00|4484.9|4482.9|4486.9|4484.9|4486.9|4484.9|4483.6|4481.6|105
1590004800000|2020-05-20 20:00:00|4486.3|4482.3|4491.2|4487.2|4491.2|4487.2|4486.3|4482.3|0
1590005100000|2020-05-20 20:05:00|4491.1|4487.1|4492.6|4488.6|4495|4491|4490.9|4486.9|0
1590005400000|2020-05-20 20:10:00|4492.5|4488.5|4490.7|4486.7|4492.5|4488.5|4488.9|4484.9|0
1590005700000|2020-05-20 20:15:00|4490.6|4486.6|4490.1|4486.1|4490.8|4486.8|4489.9|4485.9|0
1590006000000|2020-05-20 20:20:00|4489.8|4485.8|4491.1|4487.1|4491.3|4487.3|4489.7|4485.7|0
1590006300000|2020-05-20 20:25:00|4491.2|4487.2|4490.8|4486.8|4491.2|4487.2|4490.8|4486.8|0
1590006600000|2020-05-20 20:30:00|4490.6|4486.6|4494.2|4490.2|4494.2|4490.2|4490.1|4486.1|0
1590006900000|2020-05-20 20:35:00|4494.1|4490.1|4493.6|4489.6|4494.5|4490.5|4492.8|4488.8|0
1590007200000|2020-05-20 20:40:00|4493.9|4489.9|4495.9|4491.9|4495.9|4491.9|4493.9|4489.9|0
1590007500000|2020-05-20 20:45:00|4495.8|4491.8|4494.7|4490.7|4496.6|4492.6|4494.4|4490.4|0
1590007800000|2020-05-20 20:50:00|4494.8|4490.8|4495.5|4491.5|4495.8|4491.8|4494.4|4490.4|0
1590008100000|2020-05-20 20:55:00|4495.4|4491.4|4494.6|4490.6|4495.8|4491.8|4494.4|4490.4|0
1590008400000|2020-05-20 21:00:00|4494.3|4490.3|4493.9|4489.9|4494.9|4490.9|4493.9|4489.9|0
1590008700000|2020-05-20 21:05:00|4493.8|4489.8|4493.2|4489.2|4494.1|4490.1|4493.2|4489.2|0
1590009000000|2020-05-20 21:10:00|4493.4|4489.4|4493.4|4489.4|4493.5|4489.5|4493.2|4489.2|0
1590009300000|2020-05-20 21:15:00|4493.6|4489.6|4493.3|4489.3|4493.6|4489.6|4493.1|4489.1|0
1590009600000|2020-05-20 21:20:00|4493.6|4489.6|4493.6|4489.6|4493.7|4489.7|4493.5|4489.5|0
1590009900000|2020-05-20 21:25:00|4493.7|4489.7|4493.7|4489.7|4493.7|4489.7|4493.7|4489.7|0
1590010800000|2020-05-20 21:40:00|4493.6|4489.6|4493.6|4489.6|4493.6|4489.6|4493.6|4489.6|0
1590011100000|2020-05-20 21:45:00|4494.3|4490.3|4494|4490|4494.3|4490.3|4493.8|4489.8|0
1590011400000|2020-05-20 21:50:00|4493.9|4489.9|4494.8|4490.8|4494.8|4490.8|4493.9|4489.9|0
1590011700000|2020-05-20 21:55:00|4494.7|4490.7|4496.8|4492.8|4497.6|4493.6|4494.5|4490.5|0
1590012000000|2020-05-20 22:00:00|4497.1|4493.1|4496|4492|4499|4495|4495.1|4491.1|0
1590012300000|2020-05-20 22:05:00|4496.1|4492.1|4495.7|4491.7|4497.3|4493.3|4495.4|4491.4|0
1590012600000|2020-05-20 22:10:00|4495.8|4491.8|4492.6|4488.6|4496.3|4492.3|4491.4|4487.4|0
1590012900000|2020-05-20 22:15:00|4492.9|4488.9|4493.4|4489.4|4495.2|4491.2|4492.6|4488.6|0
1590013200000|2020-05-20 22:20:00|4493.1|4489.1|4491.4|4487.4|4493.1|4489.1|4490.8|4486.8|0
1590013500000|2020-05-20 22:25:00|4491.7|4487.7|4491.2|4487.2|4492.4|4488.4|4490.9|4486.9|0
1590013800000|2020-05-20 22:30:00|4491.3|4487.3|4494.3|4490.3|4494.6|4490.6|4491.3|4487.3|0
1590014100000|2020-05-20 22:35:00|4494.2|4490.2|4495.7|4491.7|4496.5|4492.5|4493.5|4489.5|0
1590014400000|2020-05-20 22:40:00|4495.8|4491.8|4491.6|4487.6|4497.4|4493.4|4491.3|4487.3|0
1590014700000|2020-05-20 22:45:00|4491.4|4487.4|4492.9|4488.9|4493.6|4489.6|4491|4487|0
1590015000000|2020-05-20 22:50:00|4492.8|4488.8|4492.9|4488.9|4493.6|4489.6|4492.6|4488.6|0
1590015300000|2020-05-20 22:55:00|4493|4489|4490.4|4486.4|4493.3|4489.3|4489.8|4485.8|0
1590015600000|2020-05-20 23:00:00|4490.5|4486.5|4490.6|4486.6|4491.9|4487.9|4490.5|4486.5|0
1590015900000|2020-05-20 23:05:00|4491|4487|4491.3|4487.3|4491.9|4487.9|4490.6|4486.6|0
1590016200000|2020-05-20 23:10:00|4491.1|4487.1|4491.6|4487.6|4492|4488|4490.6|4486.6|0
1590016500000|2020-05-20 23:15:00|4491.1|4488.1|4490|4487|4491.5|4488.5|4488.5|4485.5|0
1590016800000|2020-05-20 23:20:00|4490.1|4487.1|4489.7|4486.7|4490.3|4487.3|4488.3|4485.3|0
1590017100000|2020-05-20 23:25:00|4489.9|4486.9|4489.1|4486.1|4490|4487|4488.6|4485.6|0
1590017400000|2020-05-20 23:30:00|4489.2|4486.2|4488.2|4485.2|4490|4487|4487.9|4484.9|0
1590017700000|2020-05-20 23:35:00|4487.9|4484.9|4488.2|4485.2|4489|4486|4486.9|4483.9|0
1590018000000|2020-05-20 23:40:00|4488.1|4485.1|4488.6|4485.6|4489.6|4486.6|4487.2|4484.2|0
1590018300000|2020-05-20 23:45:00|4488.5|4485.5|4487.3|4484.3|4489.6|4486.6|4486.7|4483.7|0
1590018600000|2020-05-20 23:50:00|4487.1|4484.1|4488.4|4485.4|4488.7|4485.7|4486.7|4483.7|0
1590018900000|2020-05-20 23:55:00|4488.5|4485.5|4486.5|4483.5|4488.5|4485.5|4486.4|4483.4|0
1590019200000|2020-05-21 00:00:00|4486.8|4483.8|4483|4480|4486.8|4483.8|4482.5|4479.5|0
1590019500000|2020-05-21 00:05:00|4483.2|4480.2|4481.3|4478.3|4484.4|4481.4|4480.2|4477.2|0
1590019800000|2020-05-21 00:10:00|4481.6|4478.6|4481.3|4478.3|4481.6|4478.6|4478.9|4475.9|0
1590020100000|2020-05-21 00:15:00|4481.6|4478.6|4478.9|4475.9|4481.9|4478.9|4477.5|4474.5|0
1590020400000|2020-05-21 00:20:00|4479|4476|4477.3|4474.3|4480.3|4477.3|4476|4473|0
1590020700000|2020-05-21 00:25:00|4477.2|4474.2|4477.3|4474.3|4477.4|4474.4|4475.8|4472.8|0
1590021000000|2020-05-21 00:30:00|4476.8|4473.8|4480.1|4477.1|4480.3|4477.3|4475.8|4472.8|0
1590021300000|2020-05-21 00:35:00|4479.6|4476.6|4480.2|4477.2|4480.3|4477.3|4475.8|4472.8|0
1590021600000|2020-05-21 00:40:00|4480.3|4477.3|4481.9|4478.9|4482|4479|4480.2|4477.2|0
1590021900000|2020-05-21 00:45:00|4482|4479|4482|4479|4482.1|4479.1|4480.5|4477.5|0
1590022200000|2020-05-21 00:50:00|4482.1|4479.1|4482.1|4479.1|4483.6|4480.6|4482|4479|0
1590022500000|2020-05-21 00:55:00|4482|4479|4482.1|4479.1|4483.5|4480.5|4482|4479|0
1590022800000|2020-05-21 01:00:00|4482|4479|4473.1|4470.1|4482|4479|4473|4470|0
1590023100000|2020-05-21 01:05:00|4473.4|4470.4|4477.5|4474.5|4477.5|4474.5|4473.1|4470.1|0
1590023400000|2020-05-21 01:10:00|4477.4|4474.4|4479|4476|4480.5|4477.5|4477.4|4474.4|0
1590023700000|2020-05-21 01:15:00|4479.1|4476.1|4479.2|4476.2|4480.6|4477.6|4476.1|4473.1|0
1590024000000|2020-05-21 01:20:00|4478.7|4475.7|4479.3|4476.3|4479.3|4476.3|4474.8|4471.8|0
1590024300000|2020-05-21 01:25:00|4479.8|4476.8|4478|4475|4480.7|4477.7|4476.6|4473.6|0
1590024600000|2020-05-21 01:30:00|4478.1|4475.1|4472.3|4469.3|4478.1|4475.1|4470.8|4467.8|0
1590024900000|2020-05-21 01:35:00|4472.4|4469.4|4469.3|4466.3|4473.9|4470.9|4469.3|4466.3|0
1590025200000|2020-05-21 01:40:00|4469.4|4466.4|4468.7|4465.7|4470.8|4467.8|4467.2|4464.2|0
1590025500000|2020-05-21 01:45:00|4468.6|4465.6|4468.6|4465.6|4470|4467|4465.8|4462.8|0
1590025800000|2020-05-21 01:50:00|4468.3|4465.3|4467.2|4464.2|4469.3|4466.3|4464.1|4461.1|0
1590026100000|2020-05-21 01:55:00|4467.1|4464.1|4464.1|4461.1|4467.2|4464.2|4464.1|4461.1|0
1590026400000|2020-05-21 02:00:00|4463.6|4460.6|4464.3|4461.3|4465.8|4462.8|4461.3|4458.3|0
1590026700000|2020-05-21 02:05:00|4464.2|4461.2|4458.2|4455.2|4464.3|4461.3|4456.5|4453.5|0
1590027000000|2020-05-21 02:10:00|4458.1|4455.1|4458.3|4455.3|4458.3|4455.3|4455.4|4452.4|0
1590027300000|2020-05-21 02:15:00|4458.2|4455.2|4456.8|4453.8|4458.3|4455.3|4454.5|4451.5|0
1590027600000|2020-05-21 02:20:00|4456.7|4453.7|4460|4457|4460|4457|4455.3|4452.3|0
1590027900000|2020-05-21 02:25:00|4459.9|4456.9|4456.9|4453.9|4460|4457|4456.9|4453.9|0
1590028200000|2020-05-21 02:30:00|4456.8|4453.8|4461.1|4458.1|4461.1|4458.1|4455.2|4452.2|0
1590028500000|2020-05-21 02:35:00|4461|4458|4461.1|4458.1|4461.1|4458.1|4459.5|4456.5|0
1590028800000|2020-05-21 02:40:00|4461.2|4458.2|4462.7|4459.7|4462.7|4459.7|4459.6|4456.6|0
1590029100000|2020-05-21 02:45:00|4462.8|4459.8|4464.3|4461.3|4465.8|4462.8|4462.7|4459.7|0
1590029400000|2020-05-21 02:50:00|4464.4|4461.4|4467.3|4464.3|4467.3|4464.3|4464.3|4461.3|0
1590029700000|2020-05-21 02:55:00|4467.1|4464.1|4464.6|4461.6|4467.1|4464.1|4463|4460|0
1590030000000|2020-05-21 03:00:00|4464.5|4461.5|4464.6|4461.6|4464.7|4461.7|4463.2|4460.2|0
1590030300000|2020-05-21 03:05:00|4464.7|4461.7|4463.2|4460.2|4464.7|4461.7|4461.8|4458.8|0
1590030600000|2020-05-21 03:10:00|4463.1|4460.1|4467.7|4464.7|4467.7|4464.7|4461.7|4458.7|0
1590030900000|2020-05-21 03:15:00|4467.6|4464.6|4466.3|4463.3|4467.7|4464.7|4466.2|4463.2|0
1590031200000|2020-05-21 03:20:00|4465.8|4462.8|4466.3|4463.3|4467.9|4464.9|4464.9|4461.9|0
1590031500000|2020-05-21 03:25:00|4466.4|4463.4|4467.1|4464.1|4469.3|4466.3|4466.4|4463.4|0
1590031800000|2020-05-21 03:30:00|4467.3|4464.3|4463.4|4460.4|4467.8|4464.8|4463.4|4460.4|0
1590032100000|2020-05-21 03:35:00|4463.1|4460.1|4460.2|4457.2|4463.1|4460.1|4460.2|4457.2|0
1590032400000|2020-05-21 03:40:00|4460.1|4457.1|4463.1|4460.1|4463.2|4460.2|4458.7|4455.7|0
1590032700000|2020-05-21 03:45:00|4463.2|4460.2|4461.8|4458.8|4463.3|4460.3|4460.2|4457.2|0
1590033000000|2020-05-21 03:50:00|4461.9|4458.9|4464.8|4461.8|4466.1|4463.1|4461.8|4458.8|0
1590033300000|2020-05-21 03:55:00|4464.7|4461.7|4463.4|4460.4|4464.8|4461.8|4462.6|4459.6|0
1590033600000|2020-05-21 04:00:00|4463.3|4460.3|4460.3|4457.3|4463.3|4460.3|4460.3|4457.3|0
1590033900000|2020-05-21 04:05:00|4460.4|4457.4|4460.5|4457.5|4461.9|4458.9|4458.9|4455.9|0
1590034200000|2020-05-21 04:10:00|4460.4|4457.4|4463.3|4460.3|4463.4|4460.4|4460.4|4457.4|0
1590034500000|2020-05-21 04:15:00|4463.4|4460.4|4465.1|4462.1|4466.5|4463.5|4463.4|4460.4|0
1590034800000|2020-05-21 04:20:00|4465.6|4462.6|4466.5|4463.5|4466.6|4463.6|4465|4462|0
1590035100000|2020-05-21 04:25:00|4466.6|4463.6|4463.5|4460.5|4466.6|4463.6|4463.5|4460.5|0
1590035400000|2020-05-21 04:30:00|4464|4461|4466.6|4463.6|4466.6|4463.6|4463.5|4460.5|0
1590035700000|2020-05-21 04:35:00|4466.5|4463.5|4466.6|4463.6|4466.6|4463.6|4466.5|4463.5|0
1590036000000|2020-05-21 04:40:00|4466.3|4463.3|4463.7|4460.7|4466.3|4463.3|4463.7|4460.7|0
1590036300000|2020-05-21 04:45:00|4464.2|4461.2|4463.6|4460.6|4465.1|4462.1|4463.6|4460.6|0
1590036600000|2020-05-21 04:50:00|4463.5|4460.5|4466.6|4463.6|4466.6|4463.6|4463.5|4460.5|0
1590036900000|2020-05-21 04:55:00|4466.7|4463.7|4467.4|4464.4|4468.2|4465.2|4466.6|4463.6|0
1590037200000|2020-05-21 05:00:00|4466.8|4463.8|4472.9|4469.9|4473|4470|4466.7|4463.7|0
1590037500000|2020-05-21 05:05:00|4472.6|4469.6|4470.1|4467.1|4472.9|4469.9|4470|4467|0
1590037800000|2020-05-21 05:10:00|4470|4467|4468.7|4465.7|4470.1|4467.1|4468.5|4465.5|0
1590038100000|2020-05-21 05:15:00|4468.6|4465.6|4470.1|4467.1|4470.1|4467.1|4468.6|4465.6|0
1590038400000|2020-05-21 05:20:00|4470|4467|4468.7|4465.7|4471.6|4468.6|4468.6|4465.6|0
1590038700000|2020-05-21 05:25:00|4468.6|4465.6|4467.1|4464.1|4468.7|4465.7|4467.1|4464.1|0
1590039000000|2020-05-21 05:30:00|4466.8|4463.8|4470.1|4467.1|4471.6|4468.6|4465.7|4462.7|0
1590039300000|2020-05-21 05:35:00|4470|4467|4468.5|4465.5|4470|4467|4466.4|4463.4|0
1590039600000|2020-05-21 05:40:00|4468|4465|4462.4|4459.4|4468|4465|4461|4458|0
1590039900000|2020-05-21 05:45:00|4461.9|4458.9|4463.2|4460.2|4463.3|4460.3|4460.8|4457.8|0
1590040200000|2020-05-21 05:50:00|4463.3|4460.3|4463.1|4460.1|4464.7|4461.7|4463.1|4460.1|0
1590040500000|2020-05-21 05:55:00|4463.2|4460.2|4463.2|4460.2|4467.4|4464.4|4463.1|4460.1|0
1590040800000|2020-05-21 06:00:00|4463.1|4460.1|4456.1|4454.1|4465|4461.4|4453.1|4451.1|270
1590041100000|2020-05-21 06:05:00|4455.9|4453.9|4454.9|4452.9|4460.6|4458.6|4454.4|4452.4|273
1590041400000|2020-05-21 06:10:00|4454.6|4452.6|4457.9|4455.9|4458.9|4456.9|4453.6|4451.6|90
1590041700000|2020-05-21 06:15:00|4457.6|4455.6|4458.1|4456.1|4460.6|4458.6|4454.9|4452.9|231
1590042000000|2020-05-21 06:20:00|4457.6|4455.6|4455.4|4453.4|4459.9|4457.9|4454.9|4452.9|67
1590042300000|2020-05-21 06:25:00|4455.9|4453.9|4453.4|4451.4|4456.1|4454.1|4453.1|4451.1|64
1590042600000|2020-05-21 06:30:00|4453.9|4451.9|4457.1|4455.1|4457.4|4455.4|4452.6|4450.6|57
1590042900000|2020-05-21 06:35:00|4457.4|4455.4|4453.9|4451.9|4458.6|4456.6|4453.4|4451.4|138
1590043200000|2020-05-21 06:40:00|4453.4|4451.4|4452.9|4450.9|4454.6|4452.6|4450.9|4448.9|103
1590043500000|2020-05-21 06:45:00|4452.6|4450.6|4452.6|4450.6|4453.9|4451.9|4451.9|4449.9|63
1590043800000|2020-05-21 06:50:00|4452.9|4450.9|4455.1|4453.1|4455.4|4453.4|4452.6|4450.6|48
1590044100000|2020-05-21 06:55:00|4454.9|4452.9|4453.9|4451.9|4458.6|4456.6|4452.4|4450.4|110
1590044400000|2020-05-21 07:00:00|4453.4|4452.4|4441.6|4440.6|4453.4|4452.4|4435.1|4434.1|2472
1590044700000|2020-05-21 07:05:00|4441.1|4440.1|4437.9|4436.9|4441.1|4440.1|4433.1|4432.1|1031
1590045000000|2020-05-21 07:10:00|4438.6|4437.6|4444.6|4443.6|4448.4|4447.4|4438.4|4437.4|901
1590045300000|2020-05-21 07:15:00|4443.4|4442.4|4442.6|4441.6|4446.4|4445.4|4437.6|4436.6|935
1590045600000|2020-05-21 07:20:00|4442.9|4441.9|4435.1|4434.1|4443.6|4442.6|4434.9|4433.9|488
1590045900000|2020-05-21 07:25:00|4434.9|4433.9|4446.4|4445.4|4447.4|4446.4|4433.6|4432.6|603
1590046200000|2020-05-21 07:30:00|4446.9|4445.9|4455.6|4454.6|4457.9|4456.9|4438.9|4437.9|824
1590046500000|2020-05-21 07:35:00|4455.9|4454.9|4460.4|4459.4|4465.4|4464.4|4455.9|4454.9|677
1590046800000|2020-05-21 07:40:00|4460.3|4459.3|4453.3|4452.3|4460.3|4459.3|4451.3|4450.3|585
1590047100000|2020-05-21 07:45:00|4452.8|4451.8|4454.5|4453.5|4458|4457|4450.3|4449.3|447
1590047400000|2020-05-21 07:50:00|4454.8|4453.8|4452.5|4451.5|4458|4457|4450.8|4449.8|321
1590047700000|2020-05-21 07:55:00|4452.3|4451.3|4447.8|4446.8|4452.3|4451.3|4445.3|4444.3|296
1590048000000|2020-05-21 08:00:00|4448.3|4447.3|4452.5|4451.5|4457.3|4456.3|4448.3|4447.3|518
1590048300000|2020-05-21 08:05:00|4452.8|4451.8|4440.5|4439.5|4452.8|4451.8|4437.3|4436.3|503
1590048600000|2020-05-21 08:10:00|4440.3|4439.3|4436.5|4435.5|4443.5|4442.5|4435.3|4434.3|385
1590048900000|2020-05-21 08:15:00|4436.8|4435.8|4437.3|4436.3|4438.3|4437.3|4434|4433|377
1590049200000|2020-05-21 08:20:00|4436.8|4435.8|4433.3|4432.3|4439.5|4438.5|4432|4431|348
1590049500000|2020-05-21 08:25:00|4433|4432|4435.5|4434.5|4436.5|4435.5|4429.3|4428.3|598
1590049800000|2020-05-21 08:30:00|4435.8|4434.8|4440.3|4439.3|4442|4441|4434|4433|414
1590050100000|2020-05-21 08:35:00|4440.5|4439.5|4447|4446|4447.5|4446.5|4438.5|4437.5|348
1590050400000|2020-05-21 08:40:00|4447.3|4446.3|4448.8|4447.8|4450.8|4449.8|4443.3|4442.3|396
1590050700000|2020-05-21 08:45:00|4449|4448|4448.3|4447.3|4451.3|4450.3|4445.3|4444.3|387
1590051000000|2020-05-21 08:50:00|4448|4447|4457.8|4456.8|4459.3|4458.3|4446.3|4445.3|854
1590051300000|2020-05-21 08:55:00|4458|4457|4460.3|4459.3|4461.8|4460.8|4454.8|4453.8|695
1590051600000|2020-05-21 09:00:00|4460|4459|4455.8|4454.8|4466.3|4465.3|4455|4454|776
1590051900000|2020-05-21 09:05:00|4456.3|4455.3|4452.8|4451.8|4460.8|4459.8|4451|4450|467
1590052200000|2020-05-21 09:10:00|4452.5|4451.5|4455.8|4454.8|4456.8|4455.8|4449.8|4448.8|406
1590052500000|2020-05-21 09:15:00|4455.5|4454.5|4453.3|4452.3|4457.5|4456.5|4450.8|4449.8|489
1590052800000|2020-05-21 09:20:00|4453|4452|4464.8|4463.8|4464.8|4463.8|4451|4450|542
1590053100000|2020-05-21 09:25:00|4464.5|4463.5|4470.3|4469.3|4477.3|4476.3|4464.5|4463.5|664
1590053400000|2020-05-21 09:30:00|4470|4469|4460.3|4459.3|4471|4470|4459.3|4458.3|399
1590053700000|2020-05-21 09:35:00|4460.5|4459.5|4457.3|4456.3|4461.3|4460.3|4456.3|4455.3|387
1590054000000|2020-05-21 09:40:00|4457|4456|4459.3|4458.3|4462.5|4461.5|4455.8|4454.8|306
1590054300000|2020-05-21 09:45:00|4459.8|4458.8|4457.8|4456.8|4461.5|4460.5|4455.5|4454.5|343
1590054600000|2020-05-21 09:50:00|4457.5|4456.5|4457.3|4456.3|4459.3|4458.3|4455.8|4454.8|240
1590054900000|2020-05-21 09:55:00|4457|4456|4455.3|4454.3|4464|4463|4454.8|4453.8|420
1590055200000|2020-05-21 10:00:00|4455.5|4454.5|4448.3|4447.3|4455.8|4454.8|4445.3|4444.3|550
1590055500000|2020-05-21 10:05:00|4448.5|4447.5|4447.3|4446.3|4452.8|4451.8|4447|4446|395
1590055800000|2020-05-21 10:10:00|4447|4446|4455.8|4454.8|4456|4455|4444.3|4443.3|307
1590056100000|2020-05-21 10:15:00|4455.5|4454.5|4455.3|4454.3|4456.5|4455.5|4450.8|4449.8|356
1590056400000|2020-05-21 10:20:00|4455.5|4454.5|4451|4450|4456.3|4455.3|4449.8|4448.8|295
1590056700000|2020-05-21 10:25:00|4450.8|4449.8|4453.5|4452.5|4454.3|4453.3|4447.8|4446.8|282
1590057000000|2020-05-21 10:30:00|4453.3|4452.3|4451.5|4450.5|4453.5|4452.5|4450.8|4449.8|204
1590057300000|2020-05-21 10:35:00|4451.3|4450.3|4453.5|4452.5|4454.8|4453.8|4449.3|4448.3|309
1590057600000|2020-05-21 10:40:00|4453.8|4452.8|4450.5|4449.5|4455.5|4454.5|4450.5|4449.5|368
1590057900000|2020-05-21 10:45:00|4450.3|4449.3|4455.5|4454.5|4456.5|4455.5|4450|4449|155
1590058200000|2020-05-21 10:50:00|4455.3|4454.3|4454.3|4453.3|4459.3|4458.3|4452.3|4451.3|274
1590058500000|2020-05-21 10:55:00|4454.5|4453.5|4453|4452|4454.5|4453.5|4449.8|4448.8|186
1590058800000|2020-05-21 11:00:00|4452.8|4451.8|4454.5|4453.5|4457.5|4456.5|4452.8|4451.8|252
1590059100000|2020-05-21 11:05:00|4454.8|4453.8|4455.3|4454.3|4456.5|4455.5|4452.8|4451.8|165
1590059400000|2020-05-21 11:10:00|4455.8|4454.8|4457.8|4456.8|4459.5|4458.5|4452.3|4451.3|174
1590059700000|2020-05-21 11:15:00|4457.3|4456.3|4456.8|4455.8|4459.3|4458.3|4456|4455|173
1590060000000|2020-05-21 11:20:00|4457|4456|4461.8|4460.8|4466.8|4465.8|4456.8|4455.8|400
1590060300000|2020-05-21 11:25:00|4461.5|4460.5|4466|4465|4469|4468|4460.8|4459.8|370
1590060600000|2020-05-21 11:30:00|4465.8|4464.8|4466.3|4465.3|4467.8|4466.8|4463.5|4462.5|353
1590060900000|2020-05-21 11:35:00|4466|4465|4469.3|4468.3|4469.3|4468.3|4464.3|4463.3|365
1590061200000|2020-05-21 11:40:00|4469.1|4468.1|4463.1|4462.1|4469.6|4468.6|4463.1|4462.1|354
1590061500000|2020-05-21 11:45:00|4462.8|4461.8|4459.6|4458.6|4462.8|4461.8|4458.3|4457.3|289
1590061800000|2020-05-21 11:50:00|4459.8|4458.8|4459.6|4458.6|4460.6|4459.6|4457.6|4456.6|659
1590062100000|2020-05-21 11:55:00|4459.8|4458.8|4457.6|4456.6|4461.6|4460.6|4457.1|4456.1|290
1590062400000|2020-05-21 12:00:00|4457.3|4456.3|4455.1|4454.1|4457.6|4456.6|4453.6|4452.6|288
1590062700000|2020-05-21 12:05:00|4455.6|4454.6|4460.1|4459.1|4460.3|4459.3|4455.1|4454.1|238
1590063000000|2020-05-21 12:10:00|4460.3|4459.3|4464.3|4463.3|4464.6|4463.6|4460.1|4459.1|377
1590063300000|2020-05-21 12:15:00|4464.1|4463.1|4465.8|4464.8|4468.6|4467.6|4462.6|4461.6|440
1590063600000|2020-05-21 12:20:00|4466.1|4465.1|4465.1|4464.1|4468.6|4467.6|4464.1|4463.1|387
1590063900000|2020-05-21 12:25:00|4464.8|4463.8|4460.6|4459.6|4465.1|4464.1|4458.6|4457.6|404
1590064200000|2020-05-21 12:30:00|4460.3|4459.3|4457.1|4456.1|4461.6|4460.6|4455.3|4454.3|498
1590064500000|2020-05-21 12:35:00|4456.8|4455.8|4472.3|4471.3|4475.6|4474.6|4456.3|4455.3|713
1590064800000|2020-05-21 12:40:00|4472.6|4471.6|4473.1|4472.1|4473.3|4472.3|4467.3|4466.3|517
1590065100000|2020-05-21 12:45:00|4473.3|4472.3|4472.1|4471.1|4480.1|4479.1|4471.3|4470.3|600
1590065400000|2020-05-21 12:50:00|4472.3|4471.3|4464.3|4463.3|4472.6|4471.6|4462.8|4461.8|402
1590065700000|2020-05-21 12:55:00|4464.6|4463.6|4463.1|4462.1|4464.8|4463.8|4461.3|4460.3|390
1590066000000|2020-05-21 13:00:00|4462.6|4461.6|4462.1|4461.1|4463.8|4462.8|4460.1|4459.1|339
1590066300000|2020-05-21 13:05:00|4461.8|4460.8|4463.8|4462.8|4464.3|4463.3|4460.6|4459.6|276
1590066600000|2020-05-21 13:10:00|4463.6|4462.6|4475.8|4474.8|4476.1|4475.1|4463.6|4462.6|325
1590066900000|2020-05-21 13:15:00|4475.6|4474.6|4475.8|4474.8|4477.1|4476.1|4472.1|4471.1|403
1590067200000|2020-05-21 13:20:00|4476.1|4475.1|4475.1|4474.1|4478.6|4477.6|4475.1|4474.1|324
1590067500000|2020-05-21 13:25:00|4474.6|4473.6|4477.1|4476.1|4478.1|4477.1|4473.6|4472.6|368
1590067800000|2020-05-21 13:30:00|4476.8|4475.8|4478.6|4477.6|4478.6|4477.6|4466.6|4465.6|1120
1590068100000|2020-05-21 13:35:00|4478.8|4477.8|4485.1|4484.1|4485.1|4484.1|4477.1|4476.1|563
1590068400000|2020-05-21 13:40:00|4485.6|4484.6|4489.8|4488.8|4492.6|4491.6|4481.6|4480.6|628
1590068700000|2020-05-21 13:45:00|4490.1|4489.1|4492.8|4491.8|4497.1|4496.1|4486.3|4485.3|886
1590069000000|2020-05-21 13:50:00|4493.1|4492.1|4482.8|4481.8|4493.1|4492.1|4480.3|4479.3|746
1590069300000|2020-05-21 13:55:00|4482.6|4481.6|4485.8|4484.8|4486.6|4485.6|4479.8|4478.8|545
1590069600000|2020-05-21 14:00:00|4485.6|4484.6|4481.8|4480.8|4489.6|4488.6|4481.8|4480.8|980
1590069900000|2020-05-21 14:05:00|4482.1|4481.1|4487.1|4486.1|4487.8|4486.8|4480.3|4479.3|654
1590070200000|2020-05-21 14:10:00|4487.6|4486.6|4491.1|4490.1|4495.1|4494.1|4487.3|4486.3|642
1590070500000|2020-05-21 14:15:00|4490.6|4489.6|4492.1|4491.1|4495.6|4494.6|4487.6|4486.6|502
1590070800000|2020-05-21 14:20:00|4491.8|4490.8|4498.3|4497.3|4499.3|4498.3|4490.8|4489.8|457
1590071100000|2020-05-21 14:25:00|4498.6|4497.6|4490.1|4489.1|4498.6|4497.6|4488.8|4487.8|527
1590071400000|2020-05-21 14:30:00|4489.8|4488.8|4474.3|4473.3|4489.8|4488.8|4473.8|4472.8|882
1590071700000|2020-05-21 14:35:00|4474.1|4473.1|4464.8|4463.8|4474.6|4473.6|4464.1|4463.1|847
1590072000000|2020-05-21 14:40:00|4464.6|4463.6|4475.1|4474.1|4476.6|4475.6|4464.1|4463.1|821
1590072300000|2020-05-21 14:45:00|4474.1|4473.1|4477.6|4476.6|4480.1|4479.1|4471.1|4470.1|562
1590072600000|2020-05-21 14:50:00|4477.3|4476.3|4472.8|4471.8|4480.1|4479.1|4472.8|4471.8|601
1590072900000|2020-05-21 14:55:00|4473.1|4472.1|4471.3|4470.3|4478.6|4477.6|4471.1|4470.1|453
1590073200000|2020-05-21 15:00:00|4471.1|4470.1|4457.3|4456.3|4471.1|4470.1|4456.1|4455.1|789
1590073500000|2020-05-21 15:05:00|4457.1|4456.1|4452.8|4451.8|4459.6|4458.6|4448.1|4447.1|888
1590073800000|2020-05-21 15:10:00|4453.1|4452.1|4456.1|4455.1|4458.8|4457.8|4449.6|4448.6|690
1590074100000|2020-05-21 15:15:00|4455.8|4454.8|4447.6|4446.6|4456.8|4455.8|4443.8|4442.8|900
1590074400000|2020-05-21 15:20:00|4447.8|4446.8|4440.3|4439.3|4450.1|4449.1|4438.8|4437.8|1092
1590074700000|2020-05-21 15:25:00|4440.6|4439.6|4444.3|4443.3|4445.1|4444.1|4434.6|4433.6|1488
1590075000000|2020-05-21 15:30:00|4444.8|4442.8|4444.8|4442.8|4449.1|4447.1|4443.6|4441.6|3362
1590075300000|2020-05-21 15:35:00|4444.6|4442.6|4453.6|4451.6|4454.6|4452.6|4443.1|4441.1|1542
1590075600000|2020-05-21 15:40:00|4453.1|4451.1|4454.3|4452.3|4456.8|4454.8|4452.1|4450.1|668
1590075900000|2020-05-21 15:45:00|4454.1|4452.1|4450.6|4448.6|4456.6|4454.6|4450.1|4448.1|164
1590076200000|2020-05-21 15:50:00|4450.8|4448.8|4450.3|4448.3|4454.6|4452.6|4450.1|4448.1|120
1590076500000|2020-05-21 15:55:00|4450.1|4448.1|4451.1|4449.1|4454.6|4452.6|4450.1|4448.1|120
1590076800000|2020-05-21 16:00:00|4451.3|4449.3|4457.6|4455.6|4461.3|4459.3|4451.3|4449.3|203
1590077100000|2020-05-21 16:05:00|4457.3|4455.3|4460.1|4458.1|4461.8|4459.8|4457.3|4455.3|240
1590077400000|2020-05-21 16:10:00|4460.3|4458.3|4460.8|4458.8|4461.6|4459.6|4455.3|4453.3|119
1590077700000|2020-05-21 16:15:00|4461.1|4459.1|4457.8|4455.8|4462.6|4460.6|4456.8|4454.8|146
1590078000000|2020-05-21 16:20:00|4457.6|4455.6|4461.8|4459.8|4462.3|4460.3|4456.8|4454.8|345
1590078300000|2020-05-21 16:25:00|4462.1|4460.1|4459.8|4457.8|4467.1|4465.1|4459.8|4457.8|382
1590078600000|2020-05-21 16:30:00|4459.6|4457.6|4455.6|4453.6|4460.1|4458.1|4455.1|4453.1|86
1590078900000|2020-05-21 16:35:00|4455.8|4453.8|4449.8|4447.8|4458.3|4456.3|4448.3|4446.3|124
1590079200000|2020-05-21 16:40:00|4449.6|4447.6|4455.8|4453.8|4456.6|4454.6|4449.6|4447.6|39
1590079500000|2020-05-21 16:45:00|4455.6|4453.6|4455.3|4453.3|4457.3|4455.3|4453.3|4451.3|40
1590079800000|2020-05-21 16:50:00|4455.1|4453.1|4455.6|4453.6|4456.6|4454.6|4450.8|4448.8|51
1590080100000|2020-05-21 16:55:00|4455.3|4453.3|4451.3|4449.3|4455.8|4453.8|4451.1|4449.1|25
1590080400000|2020-05-21 17:00:00|4451.8|4449.8|4460.8|4458.8|4463.6|4461.6|4450.3|4448.3|80
1590080700000|2020-05-21 17:05:00|4461.1|4459.1|4454.8|4452.8|4461.3|4459.3|4453.6|4451.6|34
1590081000000|2020-05-21 17:10:00|4455.1|4453.1|4457.6|4455.6|4459.6|4457.6|4455.1|4453.1|10
1590081300000|2020-05-21 17:15:00|4457.3|4455.3|4457.3|4455.3|4460.3|4458.3|4455.3|4453.3|38
1590081600000|2020-05-21 17:20:00|4457.6|4455.6|4458.1|4456.1|4458.3|4456.3|4454.3|4452.3|27
1590081900000|2020-05-21 17:25:00|4457.8|4455.8|4457.6|4455.6|4458.8|4456.8|4454.3|4452.3|36
1590082200000|2020-05-21 17:30:00|4457.8|4455.8|4456.1|4454.1|4458.6|4456.6|4453.8|4451.8|28
1590082500000|2020-05-21 17:35:00|4455.8|4453.8|4453.6|4451.6|4458.6|4456.6|4452.1|4450.1|42
1590082800000|2020-05-21 17:40:00|4453.3|4451.3|4455.8|4453.8|4456.6|4454.6|4451.1|4449.1|35
1590083100000|2020-05-21 17:45:00|4456.1|4454.1|4458.1|4456.1|4459.1|4457.1|4455.1|4453.1|16
1590083400000|2020-05-21 17:50:00|4457.8|4455.8|4458.1|4456.1|4459.6|4457.6|4457.6|4455.6|23
1590083700000|2020-05-21 17:55:00|4457.8|4455.8|4458.1|4456.1|4459.8|4457.8|4456.3|4454.3|4
1590084000000|2020-05-21 18:00:00|4457.8|4455.8|4461.8|4459.8|4463.1|4461.1|4456.3|4454.3|36
1590084300000|2020-05-21 18:05:00|4461.6|4459.6|4461.1|4459.1|4462.1|4460.1|4460.1|4458.1|14
1590084600000|2020-05-21 18:10:00|4461.3|4459.3|4461.6|4459.6|4461.8|4459.8|4460.1|4458.1|6
1590084900000|2020-05-21 18:15:00|4461.8|4459.8|4461.1|4459.1|4462.8|4460.8|4460.6|4458.6|13
1590085200000|2020-05-21 18:20:00|4461.3|4459.3|4464.6|4462.6|4464.8|4462.8|4461.1|4459.1|16
1590085500000|2020-05-21 18:25:00|4464.3|4462.3|4461.8|4459.8|4464.3|4462.3|4461.1|4459.1|5
1590085800000|2020-05-21 18:30:00|4462.1|4460.1|4460.3|4458.3|4463.8|4461.8|4459.8|4457.8|11
1590086100000|2020-05-21 18:35:00|4460.1|4458.1|4455.8|4453.8|4460.1|4458.1|4452.3|4450.3|68
1590086400000|2020-05-21 18:40:00|4456.1|4454.1|4457.6|4455.6|4458.8|4456.8|4455.8|4453.8|39
1590086700000|2020-05-21 18:45:00|4457.3|4455.3|4452.1|4450.1|4457.3|4455.3|4451.6|4449.6|60
1590087000000|2020-05-21 18:50:00|4452.3|4450.3|4455.6|4453.6|4455.8|4453.8|4450.8|4448.8|51
1590087300000|2020-05-21 18:55:00|4455.3|4453.3|4453.8|4451.8|4458.3|4456.3|4453.8|4451.8|22
1590087600000|2020-05-21 19:00:00|4453.6|4451.6|4459.1|4457.1|4461.3|4459.3|4453.6|4451.6|97
1590087900000|2020-05-21 19:05:00|4459.3|4457.3|4459.8|4457.8|4460.3|4458.3|4457.8|4455.8|34
1590088200000|2020-05-21 19:10:00|4460.1|4458.1|4461.1|4459.1|4461.6|4459.6|4456.8|4454.8|70
1590088500000|2020-05-21 19:15:00|4460.8|4458.8|4463.1|4461.1|4464.1|4462.1|4459.1|4457.1|41
1590088800000|2020-05-21 19:20:00|4462.8|4460.8|4462.3|4460.3|4463.3|4461.3|4461.3|4459.3|30
1590089100000|2020-05-21 19:25:00|4462.6|4460.6|4459.3|4457.3|4462.8|4460.8|4458.8|4456.8|39
1590089400000|2020-05-21 19:30:00|4459.6|4457.6|4456.6|4454.6|4461.8|4459.8|4455.3|4453.3|33
1590089700000|2020-05-21 19:35:00|4456.8|4454.8|4458.8|4456.8|4460.1|4458.1|4454.3|4452.3|53
1590090000000|2020-05-21 19:40:00|4459.6|4457.6|4461.6|4459.6|4461.6|4459.6|4456.3|4454.3|30
1590090300000|2020-05-21 19:45:00|4461.1|4459.1|4459.8|4457.8|4461.6|4459.6|4457.6|4455.6|35
1590090600000|2020-05-21 19:50:00|4460.8|4458.8|4451.3|4449.3|4460.8|4458.8|4451.1|4449.1|112
1590090900000|2020-05-21 19:55:00|4451.1|4449.1|4454.6|4452.6|4458.3|4456.3|4451.1|4449.1|159
1590091200000|2020-05-21 20:00:00|4456|4452|4458.6|4454.6|4460.7|4456.7|4456|4452|0
1590091500000|2020-05-21 20:05:00|4458.3|4454.3|4455.9|4451.9|4458.6|4454.6|4454.9|4450.9|0
1590091800000|2020-05-21 20:10:00|4455.8|4451.8|4449|4445|4455.9|4451.9|4447.9|4443.9|0
1590092100000|2020-05-21 20:15:00|4448.9|4444.9|4448.8|4444.8|4449.9|4445.9|4448.8|4444.8|0
1590092400000|2020-05-21 20:20:00|4448.6|4444.6|4449.9|4445.9|4450.2|4446.2|4448.6|4444.6|0
1590092700000|2020-05-21 20:25:00|4450.1|4446.1|4449.9|4445.9|4450.6|4446.6|4449.9|4445.9|0
1590093000000|2020-05-21 20:30:00|4450.1|4446.1|4452.3|4448.3|4452.3|4448.3|4448.6|4444.6|0
1590093300000|2020-05-21 20:35:00|4452.2|4448.2|4451.2|4447.2|4452.3|4448.3|4450.9|4446.9|0
1590093600000|2020-05-21 20:40:00|4451.3|4447.3|4449|4445|4451.7|4447.7|4449|4445|0
1590093900000|2020-05-21 20:45:00|4449.1|4445.1|4450|4446|4450.4|4446.4|4449|4445|0
1590094200000|2020-05-21 20:50:00|4450.4|4446.4|4449.4|4445.4|4450.7|4446.7|4449.1|4445.1|0
1590094500000|2020-05-21 20:55:00|4449.5|4445.5|4449|4445|4449.7|4445.7|4448.3|4444.3|0
1590094800000|2020-05-21 21:00:00|4449.1|4445.1|4449.9|4445.9|4449.9|4445.9|4449.1|4445.1|0
1590095100000|2020-05-21 21:05:00|4449.8|4445.8|4450.3|4446.3|4450.4|4446.4|4449.8|4445.8|0
1590095400000|2020-05-21 21:10:00|4450.4|4446.4|4450.5|4446.5|4450.9|4446.9|4450.4|4446.4|0
1590095700000|2020-05-21 21:15:00|4450.6|4446.6|4450.1|4446.1|4450.9|4446.9|4450.1|4446.1|0
1590096000000|2020-05-21 21:20:00|4450.5|4446.5|4450.6|4446.6|4450.9|4446.9|4450.5|4446.5|0
1590096300000|2020-05-21 21:25:00|4450.8|4446.8|4450.6|4446.6|4450.9|4446.9|4450.5|4446.5|0
1590096600000|2020-05-21 21:30:00|4450.7|4446.7|4449.8|4445.8|4451|4447|4449.5|4445.5|0
1590096900000|2020-05-21 21:35:00|4449.9|4445.9|4450.1|4446.1|4450.1|4446.1|4449.9|4445.9|0
1590097200000|2020-05-21 21:40:00|4449.7|4445.7|4449.8|4445.8|4450.1|4446.1|4449.7|4445.7|0
1590097500000|2020-05-21 21:45:00|4449.9|4445.9|4449.9|4445.9|4449.9|4445.9|4449.4|4445.4|0
1590097800000|2020-05-21 21:50:00|4450.1|4446.1|4449.8|4445.8|4450.1|4446.1|4449.7|4445.7|0
1590098100000|2020-05-21 21:55:00|4449.9|4445.9|4449.3|4445.3|4449.9|4445.9|4449.3|4445.3|0
1590098400000|2020-05-21 22:00:00|4449|4445|4450.3|4446.3|4450.3|4446.3|4444.7|4440.7|0
1590098700000|2020-05-21 22:05:00|4450.2|4446.2|4450.3|4446.3|4452.1|4448.1|4448.8|4444.8|0
1590099000000|2020-05-21 22:10:00|4450|4446|4455.2|4451.2|4456.2|4452.2|4450|4446|0
1590099300000|2020-05-21 22:15:00|4455.3|4451.3|4455.9|4451.9|4456.7|4452.7|4454.9|4450.9|0
1590099600000|2020-05-21 22:20:00|4455.5|4451.5|4456.9|4452.9|4457.9|4453.9|4454.9|4450.9|0
1590099900000|2020-05-21 22:25:00|4457|4453|4458.3|4454.3|4458.6|4454.6|4456|4452|0
1590100200000|2020-05-21 22:30:00|4458.6|4454.6|4457.7|4453.7|4459.1|4455.1|4456.9|4452.9|0
1590100500000|2020-05-21 22:35:00|4457.6|4453.6|4457.2|4453.2|4458.6|4454.6|4455.3|4451.3|0
1590100800000|2020-05-21 22:40:00|4457.3|4453.3|4457.6|4453.6|4459.6|4455.6|4457.2|4453.2|0
1590101100000|2020-05-21 22:45:00|4457.7|4453.7|4453.1|4449.1|4457.9|4453.9|4452.8|4448.8|0
1590101400000|2020-05-21 22:50:00|4453.4|4449.4|4453.7|4449.7|4454.8|4450.8|4452.3|4448.3|0
1590101700000|2020-05-21 22:55:00|4453.8|4449.8|4453.8|4449.8|4454.4|4450.4|4453.7|4449.7|0
1590102000000|2020-05-21 23:00:00|4454|4450|4455.8|4451.8|4457.8|4453.8|4454|4450|0
1590102300000|2020-05-21 23:05:00|4455.4|4451.4|4457.5|4453.5|4457.6|4453.6|4455.1|4451.1|0
1590102600000|2020-05-21 23:10:00|4457.4|4453.4|4455.8|4451.8|4457.5|4453.5|4455.4|4451.4|0
1590102900000|2020-05-21 23:15:00|4455.4|4451.4|4453.9|4450.9|4456.1|4452.6|4453.2|4450.2|0
1590103200000|2020-05-21 23:20:00|4454|4451|4456.2|4453.2|4457.9|4454.9|4453.9|4450.9|0
1590103500000|2020-05-21 23:25:00|4456.1|4453.1|4456.2|4453.2|4456.7|4453.7|4454.9|4451.9|0
1590103800000|2020-05-21 23:30:00|4456.3|4453.3|4459.6|4456.6|4460.1|4457.1|4455.6|4452.6|0
1590104100000|2020-05-21 23:35:00|4459.3|4456.3|4458.4|4455.4|4459.3|4456.3|4457.9|4454.9|0
1590104400000|2020-05-21 23:40:00|4458.5|4455.5|4457.5|4454.5|4458.7|4455.7|4457.5|4454.5|0
1590104700000|2020-05-21 23:45:00|4457.6|4454.6|4459.2|4456.2|4459.8|4456.8|4457.6|4454.6|0
1590105000000|2020-05-21 23:50:00|4459.1|4456.1|4459.2|4456.2|4460.6|4457.6|4458.9|4455.9|0
1590105300000|2020-05-21 23:55:00|4458.9|4455.9|4460.6|4457.6|4461.2|4458.2|4458.9|4455.9|0
1590105600000|2020-05-22 00:00:00|4460.7|4457.7|4459.3|4456.3|4461.3|4458.3|4459|4456|0
1590105900000|2020-05-22 00:05:00|4459.2|4456.2|4458.2|4455.2|4460.5|4457.5|4457.6|4454.6|0
1590106200000|2020-05-22 00:10:00|4458.3|4455.3|4456|4453|4459|4456|4455.3|4452.3|0
1590106500000|2020-05-22 00:15:00|4456.2|4453.2|4463.3|4460.3|4464.7|4461.7|4455.6|4452.6|0
1590106800000|2020-05-22 00:20:00|4463.4|4460.4|4466.4|4463.4|4466.4|4463.4|4462|4459|0
1590107100000|2020-05-22 00:25:00|4466.5|4463.5|4465.3|4462.3|4470.7|4467.7|4464.6|4461.6|0
1590107400000|2020-05-22 00:30:00|4465.6|4462.6|4464.7|4461.7|4466.1|4463.1|4461.8|4458.8|0
1590107700000|2020-05-22 00:35:00|4465.3|4462.3|4460.3|4457.3|4467.5|4464.5|4458.8|4455.8|0
1590108000000|2020-05-22 00:40:00|4460.2|4457.2|4460.1|4457.1|4461.7|4458.7|4458|4455|0
1590108300000|2020-05-22 00:45:00|4459.6|4456.6|4461.6|4458.6|4461.7|4458.7|4458.7|4455.7|0
1590108600000|2020-05-22 00:50:00|4461.7|4458.7|4460.1|4457.1|4463.8|4460.8|4460.1|4457.1|0
1590108900000|2020-05-22 00:55:00|4459.8|4456.8|4457.3|4454.3|4460.2|4457.2|4457.3|4454.3|0
1590109200000|2020-05-22 01:00:00|4457|4454|4457.4|4454.4|4460.3|4457.3|4455.9|4452.9|0
1590109500000|2020-05-22 01:05:00|4457.3|4454.3|4448.4|4445.4|4460.2|4457.2|4444.5|4441.5|0
1590109800000|2020-05-22 01:10:00|4448.3|4445.3|4456.1|4453.1|4457.5|4454.5|4447.7|4444.7|0
1590110100000|2020-05-22 01:15:00|4456.3|4453.3|4454.5|4451.5|4457.5|4454.5|4452.9|4449.9|0
1590110400000|2020-05-22 01:20:00|4454.4|4451.4|4454.6|4451.6|4456|4453|4453|4450|0
1590110700000|2020-05-22 01:25:00|4454.5|4451.5|4450.1|4447.1|4454.6|4451.6|4447.3|4444.3|0
1590111000000|2020-05-22 01:30:00|4450.2|4447.2|4450.3|4447.3|4450.3|4447.3|4445.8|4442.8|0
1590111300000|2020-05-22 01:35:00|4450.4|4447.4|4448.7|4445.7|4450.4|4447.4|4445.8|4442.8|0
1590111600000|2020-05-22 01:40:00|4448.6|4445.6|4441.5|4438.5|4448.7|4445.7|4441.5|4438.5|0
1590111900000|2020-05-22 01:45:00|4441|4438|4438.4|4435.4|4441.5|4438.5|4435.5|4432.5|0
1590112200000|2020-05-22 01:50:00|4438.5|4435.5|4445.7|4442.7|4445.7|4442.7|4438.4|4435.4|0
1590112500000|2020-05-22 01:55:00|4445.6|4442.6|4444.4|4441.4|4445.9|4442.9|4442.8|4439.8|0
1590112800000|2020-05-22 02:00:00|4444.3|4441.3|4439.9|4436.9|4444.3|4441.3|4435.6|4432.6|0
1590113100000|2020-05-22 02:05:00|4440|4437|4436.7|4433.7|4440|4437|4435.3|4432.3|0
1590113400000|2020-05-22 02:10:00|4436.2|4433.2|4430.5|4427.5|4436.9|4433.9|4428.8|4425.8|0
1590113700000|2020-05-22 02:15:00|4430.6|4427.6|4429.9|4426.9|4432|4429|4429|4426|0
1590114000000|2020-05-22 02:20:00|4429.6|4426.6|4429.3|4426.3|4430.8|4427.8|4427.9|4424.9|0
1590114300000|2020-05-22 02:25:00|4429.2|4426.2|4427.6|4424.6|4430.6|4427.6|4427.6|4424.6|0
1590114600000|2020-05-22 02:30:00|4427.7|4424.7|4430.7|4427.7|4430.8|4427.8|4427.6|4424.6|0
1590114900000|2020-05-22 02:35:00|4430.8|4427.8|4432.1|4429.1|4433.7|4430.7|4430.6|4427.6|0
1590115200000|2020-05-22 02:40:00|4432.2|4429.2|4430.6|4427.6|4433.6|4430.6|4429.2|4426.2|0
1590115500000|2020-05-22 02:45:00|4430.1|4427.1|4430.8|4427.8|4430.8|4427.8|4427.7|4424.7|0
1590115800000|2020-05-22 02:50:00|4430.7|4427.7|4423.4|4420.4|4430.8|4427.8|4422.1|4419.1|0
1590116100000|2020-05-22 02:55:00|4423.5|4420.5|4423.2|4420.2|4424.8|4421.8|4421.6|4418.6|0
1590116400000|2020-05-22 03:00:00|4423.3|4420.3|4423.3|4420.3|4426.2|4423.2|4423.2|4420.2|0
1590116700000|2020-05-22 03:05:00|4423.2|4420.2|4424.7|4421.7|4424.9|4421.9|4421.8|4418.8|0
1590117000000|2020-05-22 03:10:00|4424.8|4421.8|4423.4|4420.4|4424.9|4421.9|4421.8|4418.8|0
1590117300000|2020-05-22 03:15:00|4423.1|4420.1|4419.8|4416.8|4423.5|4420.5|4419|4416|0
1590117600000|2020-05-22 03:20:00|4419.5|4416.5|4416|4413|4419.8|4416.8|4416|4413|0
1590117900000|2020-05-22 03:25:00|4416.1|4413.1|4414.8|4411.8|4416.2|4413.2|4413.2|4410.2|0
1590118200000|2020-05-22 03:30:00|4414.7|4411.7|4413.1|4410.1|4414.8|4411.8|4411.6|4408.6|0
1590118500000|2020-05-22 03:35:00|4413|4410|4410|4407|4413|4410|4407.1|4404.1|0
1590118800000|2020-05-22 03:40:00|4409.5|4406.5|4411.7|4408.7|4413.1|4410.1|4408.6|4405.6|0
1590119100000|2020-05-22 03:45:00|4411.5|4408.5|4408.4|4405.4|4411.8|4408.8|4407.1|4404.1|0
1590119400000|2020-05-22 03:50:00|4408.5|4405.5|4409.4|4406.4|4410.9|4407.9|4407|4404|0
1590119700000|2020-05-22 03:55:00|4409.1|4406.1|4408.9|4405.9|4410.3|4407.3|4407.4|4404.4|0
1590120000000|2020-05-22 04:00:00|4408.8|4405.8|4407.1|4404.1|4410.3|4407.3|4407.1|4404.1|0
1590120300000|2020-05-22 04:05:00|4407.2|4404.2|4408.9|4405.9|4408.9|4405.9|4407.1|4404.1|0
1590120600000|2020-05-22 04:10:00|4409.2|4406.2|4413.5|4410.5|4415|4412|4408.9|4405.9|0
1590120900000|2020-05-22 04:15:00|4414|4411|4409.1|4406.1|4414.9|4411.9|4409.1|4406.1|0
1590121200000|2020-05-22 04:20:00|4409.4|4406.4|4406.1|4403.1|4410.5|4407.5|4404.4|4401.4|0
1590121500000|2020-05-22 04:25:00|4406|4403|4408.7|4405.7|4408.7|4405.7|4404.6|4401.6|0
1590121800000|2020-05-22 04:30:00|4408.8|4405.8|4410.3|4407.3|4411.9|4408.9|4408.8|4405.8|0
1590122100000|2020-05-22 04:35:00|4410.4|4407.4|4408.9|4405.9|4413.2|4410.2|4408.9|4405.9|0
1590122400000|2020-05-22 04:40:00|4409|4406|4408.8|4405.8|4410.2|4407.2|4405.9|4402.9|0
1590122700000|2020-05-22 04:45:00|4409.3|4406.3|4410.1|4407.1|4410.4|4407.4|4408.8|4405.8|0
1590123000000|2020-05-22 04:50:00|4410.2|4407.2|4407.3|4404.3|4410.2|4407.2|4405.7|4402.7|0
1590123300000|2020-05-22 04:55:00|4407.2|4404.2|4405.7|4402.7|4407.3|4404.3|4404.2|4401.2|0
1590123600000|2020-05-22 05:00:00|4405.6|4402.6|4402.3|4399.3|4405.6|4402.6|4402.1|4399.1|0
1590123900000|2020-05-22 05:05:00|4402.6|4399.6|4400.7|4397.7|4403.9|4400.9|4399.4|4396.4|0
1590124200000|2020-05-22 05:10:00|4400.6|4397.6|4398.9|4395.9|4400.8|4397.8|4396|4393|0
1590124500000|2020-05-22 05:15:00|4399.5|4396.5|4394.6|4391.6|4400.3|4397.3|4393.9|4390.9|0
1590124800000|2020-05-22 05:20:00|4394.7|4391.7|4393.3|4390.3|4398.9|4395.9|4393.2|4390.2|0
1590125100000|2020-05-22 05:25:00|4393.5|4390.5|4388.7|4385.7|4394.7|4391.7|4387.3|4384.3|0
1590125400000|2020-05-22 05:30:00|4388.4|4385.4|4389.2|4386.2|4392.2|4389.2|4386.4|4383.4|0
1590125700000|2020-05-22 05:35:00|4389.3|4386.3|4385.4|4382.4|4390.7|4387.7|4382.4|4379.4|0
1590126000000|2020-05-22 05:40:00|4385.3|4382.3|4383.8|4380.8|4386.9|4383.9|4382.5|4379.5|0
1590126300000|2020-05-22 05:45:00|4383.3|4380.3|4387.1|4384.1|4388.5|4385.5|4379.6|4376.6|0
1590126600000|2020-05-22 05:50:00|4387.2|4384.2|4388.6|4385.6|4392.8|4389.8|4387|4384|0
1590126900000|2020-05-22 05:55:00|4388.5|4385.5|4388.5|4385.5|4391.4|4388.4|4387.1|4384.1|0
1590127200000|2020-05-22 06:00:00|4388.3|4385.3|4397.8|4395.8|4403.1|4401.1|4387.1|4384.1|821
1590127500000|2020-05-22 06:05:00|4398.1|4396.1|4402.3|4400.3|4406.1|4404.1|4395.8|4393.8|374
1590127800000|2020-05-22 06:10:00|4402.1|4400.1|4400.8|4398.8|4402.8|4400.8|4397.6|4395.6|255
1590128100000|2020-05-22 06:15:00|4400.6|4398.6|4398.8|4396.8|4402.1|4400.1|4397.1|4395.1|328
1590128400000|2020-05-22 06:20:00|4397.8|4395.8|4396.6|4394.6|4398.8|4396.8|4396.1|4394.1|178
1590128700000|2020-05-22 06:25:00|4396.8|4394.8|4397.8|4395.8|4399.1|4397.1|4395.6|4393.6|110
1590129000000|2020-05-22 06:30:00|4397.6|4395.6|4393.1|4391.1|4397.6|4395.6|4392.6|4390.6|178
1590129300000|2020-05-22 06:35:00|4392.8|4390.8|4387.8|4385.8|4392.8|4390.8|4384.8|4382.8|305
1590129600000|2020-05-22 06:40:00|4387.6|4385.6|4384.6|4382.6|4387.8|4385.8|4380.1|4378.1|215
1590129900000|2020-05-22 06:45:00|4384.3|4382.3|4388.8|4386.8|4389.6|4387.6|4383.1|4381.1|154
1590130200000|2020-05-22 06:50:00|4388.6|4386.6|4389.6|4387.6|4391.6|4389.6|4387.3|4385.3|93
1590130500000|2020-05-22 06:55:00|4389.3|4387.3|4389.3|4387.3|4392.8|4390.8|4385.8|4383.8|507
1590130800000|2020-05-22 07:00:00|4388.8|4387.8|4385.3|4384.3|4391.8|4390.8|4377.8|4376.8|2028
1590131100000|2020-05-22 07:05:00|4384.3|4383.3|4388.8|4387.8|4391.1|4390.1|4375.8|4374.8|943
1590131400000|2020-05-22 07:10:00|4389.1|4388.1|4379.3|4378.3|4389.8|4388.8|4371.3|4370.3|1106
1590131700000|2020-05-22 07:15:00|4379.1|4378.1|4378.8|4377.8|4380.3|4379.3|4368.6|4367.6|795
1590132000000|2020-05-22 07:20:00|4378.6|4377.6|4387.3|4386.3|4389.3|4388.3|4378.1|4377.1|1002
1590132300000|2020-05-22 07:25:00|4387.1|4386.1|4390.8|4389.8|4399.8|4398.8|4385.6|4384.6|777
1590132600000|2020-05-22 07:30:00|4390.1|4389.1|4394.8|4393.8|4399.3|4398.3|4387.1|4386.1|611
1590132900000|2020-05-22 07:35:00|4395.1|4394.1|4386.1|4385.1|4395.1|4394.1|4384.8|4383.8|449
1590133200000|2020-05-22 07:40:00|4386.2|4385.2|4395.4|4394.4|4396.4|4395.4|4383.4|4382.4|594
1590133500000|2020-05-22 07:45:00|4395.7|4394.7|4388.9|4387.9|4400.9|4399.9|4387.2|4386.2|620
1590133800000|2020-05-22 07:50:00|4388.7|4387.7|4388.7|4387.7|4393.7|4392.7|4386.2|4385.2|625
1590134100000|2020-05-22 07:55:00|4388.9|4387.9|4380.2|4379.2|4389.2|4388.2|4380.2|4379.2|760
1590134400000|2020-05-22 08:00:00|4380.7|4379.7|4381.9|4380.9|4384.9|4383.9|4379.2|4378.2|595
1590134700000|2020-05-22 08:05:00|4381.7|4380.7|4383.9|4382.9|4388.7|4387.7|4380.4|4379.4|332
1590135000000|2020-05-22 08:10:00|4383.7|4382.7|4390.9|4389.9|4391.7|4390.7|4380.2|4379.2|478
1590135300000|2020-05-22 08:15:00|4390.7|4389.7|4396.4|4395.4|4399.4|4398.4|4390.2|4389.2|393
1590135600000|2020-05-22 08:20:00|4396.7|4395.7|4395.4|4394.4|4399.7|4398.7|4394.7|4393.7|382
1590135900000|2020-05-22 08:25:00|4395.7|4394.7|4394.4|4393.4|4398.4|4397.4|4391.9|4390.9|263
1590136200000|2020-05-22 08:30:00|4394.2|4393.2|4408.4|4407.4|4412.9|4411.9|4392.4|4391.4|675
1590136500000|2020-05-22 08:35:00|4408.7|4407.7|4402.9|4401.9|4412.7|4411.7|4402.2|4401.2|267
1590136800000|2020-05-22 08:40:00|4403.2|4402.2|4413.7|4412.7|4417.4|4416.4|4402.9|4401.9|441
1590137100000|2020-05-22 08:45:00|4413.4|4412.4|4410.2|4409.2|4419.2|4418.2|4409.7|4408.7|255
1590137400000|2020-05-22 08:50:00|4410.4|4409.4|4417.9|4416.9|4419.7|4418.7|4407.2|4406.2|398
1590137700000|2020-05-22 08:55:00|4418.2|4417.2|4428.9|4427.9|4429.7|4428.7|4417.4|4416.4|830
1590138000000|2020-05-22 09:00:00|4429.2|4428.2|4428.4|4427.4|4431.4|4430.4|4425.9|4424.9|554
1590138300000|2020-05-22 09:05:00|4427.4|4426.4|4429.7|4428.7|4431.7|4430.7|4425.9|4424.9|286
1590138600000|2020-05-22 09:10:00|4429.9|4428.9|4430.4|4429.4|4432.7|4431.7|4428.2|4427.2|354
1590138900000|2020-05-22 09:15:00|4430.7|4429.7|4433.2|4432.2|4433.9|4432.9|4430.2|4429.2|455
1590139200000|2020-05-22 09:20:00|4433.4|4432.4|4432.9|4431.9|4438.9|4437.9|4432.9|4431.9|439
1590139500000|2020-05-22 09:25:00|4432.7|4431.7|4436.9|4435.9|4437.7|4436.7|4428.7|4427.7|503
1590139800000|2020-05-22 09:30:00|4436.7|4435.7|4429.9|4428.9|4438.2|4437.2|4429.2|4428.2|310
1590140100000|2020-05-22 09:35:00|4429.7|4428.7|4426.4|4425.4|4430.4|4429.4|4425.4|4424.4|188
1590140400000|2020-05-22 09:40:00|4426.2|4425.2|4425.4|4424.4|4430.2|4429.2|4424.4|4423.4|240
1590140700000|2020-05-22 09:45:00|4425.2|4424.2|4426.9|4425.9|4430.7|4429.7|4424.7|4423.7|254
1590141000000|2020-05-22 09:50:00|4426.7|4425.7|4417.4|4416.4|4426.9|4425.9|4416.4|4415.4|360
1590141300000|2020-05-22 09:55:00|4417.2|4416.2|4419.7|4418.7|4420.2|4419.2|4415.2|4414.2|509
1590141600000|2020-05-22 10:00:00|4419.9|4418.9|4425.7|4424.7|4427.9|4426.9|4419.9|4418.9|481
1590141900000|2020-05-22 10:05:00|4425.4|4424.4|4432.4|4431.4|4435.4|4434.4|4425.4|4424.4|588
1590142200000|2020-05-22 10:10:00|4432.7|4431.7|4445.2|4444.2|4445.2|4444.2|4432.7|4431.7|492
1590142500000|2020-05-22 10:15:00|4445.9|4444.9|4442.9|4441.9|4447.2|4446.2|4439.4|4438.4|646
1590142800000|2020-05-22 10:20:00|4443.2|4442.2|4437.9|4436.9|4443.2|4442.2|4436.2|4435.2|454
1590143100000|2020-05-22 10:25:00|4437.7|4436.7|4435.4|4434.4|4439.2|4438.2|4434.2|4433.2|344
1590143400000|2020-05-22 10:30:00|4435.7|4434.7|4436.9|4435.9|4441.4|4440.4|4435.2|4434.2|278
1590143700000|2020-05-22 10:35:00|4436.7|4435.7|4438.2|4437.2|4438.2|4437.2|4431.9|4430.9|229
1590144000000|2020-05-22 10:40:00|4437.9|4436.9|4435.7|4434.7|4439.4|4438.4|4432.2|4431.2|157
1590144300000|2020-05-22 10:45:00|4435.4|4434.4|4440.9|4439.9|4441.2|4440.2|4433.9|4432.9|139
1590144600000|2020-05-22 10:50:00|4441.2|4440.2|4434.2|4433.2|4441.4|4440.4|4433.2|4432.2|206
1590144900000|2020-05-22 10:55:00|4434.4|4433.4|4433.2|4432.2|4434.4|4433.4|4428.2|4427.2|233
1590145200000|2020-05-22 11:00:00|4433.9|4432.9|4431.4|4430.4|4437.2|4436.2|4429.7|4428.7|192
1590145500000|2020-05-22 11:05:00|4431.7|4430.7|4436.4|4435.4|4439.2|4438.2|4431.4|4430.4|296
1590145800000|2020-05-22 11:10:00|4436.7|4435.7|4439.9|4438.9|4442.4|4441.4|4435.2|4434.2|360
1590146100000|2020-05-22 11:15:00|4439.7|4438.7|4437.9|4436.9|4441.4|4440.4|4437.2|4436.2|142
1590146400000|2020-05-22 11:20:00|4437.7|4436.7|4436.7|4435.7|4440.4|4439.4|4434.4|4433.4|174
1590146700000|2020-05-22 11:25:00|4436.9|4435.9|4433.6|4432.6|4441.2|4440.2|4433.4|4432.4|156
1590147000000|2020-05-22 11:30:00|4433.9|4432.9|4435.1|4434.1|4439.4|4438.4|4432.4|4431.4|225
1590147300000|2020-05-22 11:35:00|4434.9|4433.9|4439.4|4438.4|4439.4|4438.4|4433.9|4432.9|143
1590147600000|2020-05-22 11:40:00|4439.2|4438.2|4443.4|4442.4|4447.7|4446.7|4439.2|4438.2|320
1590147900000|2020-05-22 11:45:00|4443.7|4442.7|4450.4|4449.4|4450.9|4449.9|4440.7|4439.7|406
1590148200000|2020-05-22 11:50:00|4450.2|4449.2|4450.4|4449.4|4455.9|4454.9|4449.4|4448.4|442
1590148500000|2020-05-22 11:55:00|4450.7|4449.7|4457.9|4456.9|4457.9|4456.9|4450.4|4449.4|278
1590148800000|2020-05-22 12:00:00|4457.7|4456.7|4458.9|4457.9|4464.4|4463.4|4457.7|4456.7|632
1590149100000|2020-05-22 12:05:00|4459.2|4458.2|4458.7|4457.7|4463.7|4462.7|4457.9|4456.9|388
1590149400000|2020-05-22 12:10:00|4458.9|4457.9|4470.4|4469.4|4473.2|4472.2|4456.7|4455.7|702
1590149700000|2020-05-22 12:15:00|4470.2|4469.2|4469.9|4468.9|4473.2|4472.2|4467.2|4466.2|523
1590150000000|2020-05-22 12:20:00|4469.7|4468.7|4463.2|4462.2|4469.9|4468.9|4461.9|4460.9|238
1590150300000|2020-05-22 12:25:00|4463.4|4462.4|4468.7|4467.7|4471.7|4470.7|4463.2|4462.2|391
1590150600000|2020-05-22 12:30:00|4468.4|4467.4|4461.4|4460.4|4470.2|4469.2|4458.7|4457.7|410
1590150900000|2020-05-22 12:35:00|4461.2|4460.2|4459.4|4458.4|4464.7|4463.7|4458.7|4457.7|255
1590151200000|2020-05-22 12:40:00|4459.2|4458.2|4462.9|4461.9|4464.7|4463.7|4458.9|4457.9|275
1590151500000|2020-05-22 12:45:00|4462.7|4461.7|4464.4|4463.4|4468.2|4467.2|4462.7|4461.7|188
1590151800000|2020-05-22 12:50:00|4464.2|4463.2|4463.4|4462.4|4465.2|4464.2|4461.2|4460.2|250
1590152100000|2020-05-22 12:55:00|4463.2|4462.2|4465.7|4464.7|4467.4|4466.4|4463.2|4462.2|227
1590152400000|2020-05-22 13:00:00|4465.4|4464.4|4468.7|4467.7|4468.7|4467.7|4461.9|4460.9|295
1590152700000|2020-05-22 13:05:00|4468.9|4467.9|4467.7|4466.7|4476.4|4475.4|4467.4|4466.4|393
1590153000000|2020-05-22 13:10:00|4467.4|4466.4|4466.4|4465.4|4469.2|4468.2|4464.2|4463.2|174
1590153300000|2020-05-22 13:15:00|4466.7|4465.7|4464.4|4463.4|4467.4|4466.4|4460.9|4459.9|221
1590153600000|2020-05-22 13:20:00|4464.2|4463.2|4464.9|4463.9|4466.9|4465.9|4462.7|4461.7|168
1590153900000|2020-05-22 13:25:00|4464.7|4463.7|4464.4|4463.4|4466.9|4465.9|4463.2|4462.2|161
1590154200000|2020-05-22 13:30:00|4464.9|4463.9|4456.7|4455.7|4466.7|4465.7|4453.9|4452.9|863
1590154500000|2020-05-22 13:35:00|4456.4|4455.4|4450.4|4449.4|4457.7|4456.7|4448.9|4447.9|695
1590154800000|2020-05-22 13:40:00|4450.2|4449.2|4451.9|4450.9|4453.9|4452.9|4447.9|4446.9|644
1590155100000|2020-05-22 13:45:00|4452.2|4451.2|4464.4|4463.4|4465.9|4464.9|4449.9|4448.9|360
1590155400000|2020-05-22 13:50:00|4464.7|4463.7|4462.9|4461.9|4465.2|4464.2|4458.4|4457.4|401
1590155700000|2020-05-22 13:55:00|4463.4|4462.4|4466.9|4465.9|4467.7|4466.7|4461.2|4460.2|329
1590156000000|2020-05-22 14:00:00|4467.9|4466.9|4457.7|4456.7|4468.7|4467.7|4456.9|4455.9|428
1590156300000|2020-05-22 14:05:00|4457.4|4456.4|4447.9|4446.9|4458.2|4457.2|4446.4|4445.4|369
1590156600000|2020-05-22 14:10:00|4448|4447|4439|4438|4449.8|4448.8|4439|4438|555
1590156900000|2020-05-22 14:15:00|4438.8|4437.8|4449.5|4448.5|4450.8|4449.8|4436.8|4435.8|569
1590157200000|2020-05-22 14:20:00|4449.3|4448.3|4456.3|4455.3|4459.5|4458.5|4448.8|4447.8|298
1590157500000|2020-05-22 14:25:00|4456|4455|4461.3|4460.3|4461.3|4460.3|4452.8|4451.8|319
1590157800000|2020-05-22 14:30:00|4461.8|4460.8|4463.5|4462.5|4465.8|4464.8|4458|4457|389
1590158100000|2020-05-22 14:35:00|4463|4462|4467|4466|4467.3|4466.3|4460.8|4459.8|444
1590158400000|2020-05-22 14:40:00|4467.3|4466.3|4461.5|4460.5|4469.3|4468.3|4460.3|4459.3|387
1590158700000|2020-05-22 14:45:00|4461.8|4460.8|4456.8|4455.8|4467.8|4466.8|4456.3|4455.3|361
1590159000000|2020-05-22 14:50:00|4457|4456|4456.3|4455.3|4460|4459|4452|4451|661
1590159300000|2020-05-22 14:55:00|4456.5|4455.5|4451.5|4450.5|4457|4456|4450.3|4449.3|322
1590159600000|2020-05-22 15:00:00|4451.8|4450.8|4455.3|4454.3|4458.3|4457.3|4448.8|4447.8|328
1590159900000|2020-05-22 15:05:00|4455|4454|4452|4451|4458|4457|4447.5|4446.5|425
1590160200000|2020-05-22 15:10:00|4452.3|4451.3|4449.8|4448.8|4455.3|4454.3|4449.3|4448.3|479
1590160500000|2020-05-22 15:15:00|4450|4449|4453.5|4452.5|4454.5|4453.5|4449.5|4448.5|389
1590160800000|2020-05-22 15:20:00|4453.8|4452.8|4442.3|4441.3|4453.8|4452.8|4441.8|4440.8|621
1590161100000|2020-05-22 15:25:00|4442.5|4441.5|4452.5|4451.5|4452.8|4451.8|4440.5|4439.5|944
1590161400000|2020-05-22 15:30:00|4453|4451|4446.3|4444.3|4453|4451|4444.5|4442.5|2403
1590161700000|2020-05-22 15:35:00|4445.3|4443.3|4452.8|4450.8|4454|4452|4445|4443|1843
1590162000000|2020-05-22 15:40:00|4452|4450|4451|4449|4453.5|4451.5|4449|4447|224
1590162300000|2020-05-22 15:45:00|4451.3|4449.3|4452.5|4450.5|4453.8|4451.8|4449|4447|865
1590162600000|2020-05-22 15:50:00|4452.8|4450.8|4454.5|4452.5|4455.5|4453.5|4451.8|4449.8|94
1590162900000|2020-05-22 15:55:00|4454.3|4452.3|4450.8|4448.8|4455.3|4453.3|4449.5|4447.5|131
1590163200000|2020-05-22 16:00:00|4451|4449|4452.5|4450.5|4455|4453|4450.5|4448.5|116
1590163500000|2020-05-22 16:05:00|4452.8|4450.8|4449.5|4447.5|4454.3|4452.3|4448|4446|50
1590163800000|2020-05-22 16:10:00|4449.8|4447.8|4447.5|4445.5|4450.5|4448.5|4446|4444|139
1590164100000|2020-05-22 16:15:00|4447.8|4445.8|4448.3|4446.3|4448.5|4446.5|4445.5|4443.5|70
1590164400000|2020-05-22 16:20:00|4448.5|4446.5|4451|4449|4452.3|4450.3|4447|4445|97
1590164700000|2020-05-22 16:25:00|4451.3|4449.3|4451|4449|4452|4450|4448.8|4446.8|123
1590165000000|2020-05-22 16:30:00|4451.3|4449.3|4454|4452|4455.3|4453.3|4451|4449|186
1590165300000|2020-05-22 16:35:00|4455|4453|4454.8|4452.8|4458.3|4456.3|4454|4452|315
1590165600000|2020-05-22 16:40:00|4455.3|4453.3|4456.5|4454.5|4456.8|4454.8|4455|4453|48
1590165900000|2020-05-22 16:45:00|4456.8|4454.8|4455.5|4453.5|4458.3|4456.3|4455.5|4453.5|93
1590166200000|2020-05-22 16:50:00|4455.8|4453.8|4456|4454|4456.8|4454.8|4455.3|4453.3|42
1590166500000|2020-05-22 16:55:00|4456.3|4454.3|4457.3|4455.3|4459.5|4457.5|4455.8|4453.8|79
1590166800000|2020-05-22 17:00:00|4457.5|4455.5|4459|4457|4459.8|4457.8|4457|4455|43
1590167100000|2020-05-22 17:05:00|4458.8|4456.8|4456.3|4454.3|4459.5|4457.5|4456.3|4454.3|54
1590167400000|2020-05-22 17:10:00|4456.5|4454.5|4456.5|4454.5|4458|4456|4455.5|4453.5|71
1590167700000|2020-05-22 17:15:00|4456.8|4454.8|4458|4456|4459|4457|4456.5|4454.5|33
1590168000000|2020-05-22 17:20:00|4457.8|4455.8|4460.8|4458.8|4460.8|4458.8|4457.8|4455.8|70
1590168300000|2020-05-22 17:25:00|4461|4459|4461|4459|4462.8|4460.8|4460.3|4458.3|70
1590168600000|2020-05-22 17:30:00|4461.3|4459.3|4460.3|4458.3|4462|4460|4459.5|4457.5|26
1590168900000|2020-05-22 17:35:00|4460|4458|4458.8|4456.8|4460.5|4458.5|4457.3|4455.3|56
1590169200000|2020-05-22 17:40:00|4459|4457|4459.8|4457.8|4459.8|4457.8|4458.3|4456.3|51
1590169500000|2020-05-22 17:45:00|4460|4458|4459.8|4457.8|4461.5|4459.5|4459.5|4457.5|96
1590169800000|2020-05-22 17:50:00|4459.5|4457.5|4458.8|4456.8|4459.8|4457.8|4458|4456|62
1590170100000|2020-05-22 17:55:00|4458.5|4456.5|4461.3|4459.3|4463|4461|4458.5|4456.5|55
1590170400000|2020-05-22 18:00:00|4461.5|4459.5|4465.5|4463.5|4465.5|4463.5|4460.8|4458.8|65
1590170700000|2020-05-22 18:05:00|4465.8|4463.8|4466|4464|4467|4465|4464.8|4462.8|48
1590171000000|2020-05-22 18:10:00|4465.8|4463.8|4466|4464|4467.5|4465.5|4465|4463|52
1590171300000|2020-05-22 18:15:00|4465.8|4463.8|4465|4463|4467|4465|4464.8|4462.8|55
1590171600000|2020-05-22 18:20:00|4464.8|4462.8|4464.8|4462.8|4465.5|4463.5|4463.5|4461.5|61
1590171900000|2020-05-22 18:25:00|4465|4463|4465.8|4463.8|4466.3|4464.3|4464.5|4462.5|51
1590172200000|2020-05-22 18:30:00|4466|4464|4467.8|4465.8|4467.8|4465.8|4465.3|4463.3|63
1590172500000|2020-05-22 18:35:00|4468|4466|4469.3|4467.3|4469.5|4467.5|4466.8|4464.8|69
1590172800000|2020-05-22 18:40:00|4469|4467|4464.3|4462.3|4469|4467|4463|4461|101
1590173100000|2020-05-22 18:45:00|4464|4462|4465.3|4463.3|4465.8|4463.8|4463|4461|14
1590173400000|2020-05-22 18:50:00|4465|4463|4464.5|4462.5|4465.5|4463.5|4463.3|4461.3|20
1590173700000|2020-05-22 18:55:00|4464.3|4462.3|4466.8|4464.8|4467|4465|4464.3|4462.3|33
1590174000000|2020-05-22 19:00:00|4466.5|4464.5|4466|4464|4467|4465|4464.8|4462.8|66
1590174300000|2020-05-22 19:05:00|4466.3|4464.3|4470|4468|4470.5|4468.5|4466.3|4464.3|85
1590174600000|2020-05-22 19:10:00|4469.8|4467.8|4466|4464|4470|4468|4465.8|4463.8|51
1590174900000|2020-05-22 19:15:00|4466.3|4464.3|4463.3|4461.3|4466.8|4464.8|4463.3|4461.3|35
1590175200000|2020-05-22 19:20:00|4463.5|4461.5|4461.8|4459.8|4464.8|4462.8|4458.8|4456.8|60
1590175500000|2020-05-22 19:25:00|4461.5|4459.5|4461|4459|4461.5|4459.5|4458.3|4456.3|50
1590175800000|2020-05-22 19:30:00|4460.8|4458.8|4465|4463|4466|4464|4460.3|4458.3|39
1590176100000|2020-05-22 19:35:00|4464.8|4462.8|4464.5|4462.5|4466.5|4464.5|4463|4461|35
1590176400000|2020-05-22 19:40:00|4463.8|4461.8|4465|4463|4465.5|4463.5|4460.3|4458.3|84
1590176700000|2020-05-22 19:45:00|4465.3|4463.3|4467|4465|4467.3|4465.3|4465|4463|24
1590177000000|2020-05-22 19:50:00|4467.3|4465.3|4470.5|4468.5|4470.5|4468.5|4464.5|4462.5|122
1590177300000|2020-05-22 19:55:00|4470|4468|4470|4468|4472.5|4470.5|4467.5|4465.5|155
1590177600000|2020-05-22 20:00:00|4481.3|4479.3|4473.3|4469.3|4481.3|4479.3|4469.6|4465.6|0
1590177900000|2020-05-22 20:05:00|4473.4|4469.4|4473.9|4469.9|4474.4|4470.4|4473|4469|0
1590178200000|2020-05-22 20:10:00|4473.6|4469.6|4474.2|4470.2|4474.6|4470.6|4471.5|4467.5|0
1590178500000|2020-05-22 20:15:00|4474.3|4470.3|4474.3|4470.3|4475.2|4471.2|4474|4470|0
1590178800000|2020-05-22 20:20:00|4474.5|4470.5|4473.9|4469.9|4474.5|4470.5|4473.3|4469.3|0
1590179100000|2020-05-22 20:25:00|4474|4470|4474|4470|4474.1|4470.1|4473.9|4469.9|0
1590179400000|2020-05-22 20:30:00|4473.9|4469.9|4476.7|4472.7|4477.5|4473.5|4473.4|4469.4|0
1590179700000|2020-05-22 20:35:00|4476.6|4472.6|4478.3|4474.3|4478.8|4474.8|4476.4|4472.4|0
1590180000000|2020-05-22 20:40:00|4478.7|4474.7|4477.9|4473.9|4479|4475|4477.3|4473.3|0
1590180300000|2020-05-22 20:45:00|4478|4474|4477.7|4473.7|4479.1|4475.1|4477.7|4473.7|0
1590180600000|2020-05-22 20:50:00|4477.8|4473.8|4478|4474|4478|4474|4477.1|4473.1|0
1590180900000|2020-05-22 20:55:00|4477.9|4473.9|4477.9|4473.9|4479|4475|4477.6|4473.6|0
1590357600000|2020-05-24 22:00:00|4473.9|4469.9|4470.3|4466.3|4474.2|4470.2|4469.6|4465.6|0
1590357900000|2020-05-24 22:05:00|4470.4|4466.4|4470.3|4466.3|4470.7|4466.7|4469|4465|0
1590358200000|2020-05-24 22:10:00|4470.4|4466.4|4470.8|4466.8|4471.8|4467.8|4469.4|4465.4|0
1590358500000|2020-05-24 22:15:00|4470.7|4466.7|4479.2|4475.2|4481.6|4477.6|4470.5|4466.5|0
1590358800000|2020-05-24 22:20:00|4479.3|4475.3|4478.9|4474.9|4479.6|4475.6|4477.6|4473.6|0
1590359100000|2020-05-24 22:25:00|4478.8|4474.8|4480.3|4476.3|4480.7|4476.7|4478.3|4474.3|0
1590359400000|2020-05-24 22:30:00|4480.2|4476.2|4477.9|4473.9|4480.7|4476.7|4477.4|4473.4|0
1590359700000|2020-05-24 22:35:00|4478|4474|4478.8|4474.8|4479.5|4475.5|4477.5|4473.5|0
1590360000000|2020-05-24 22:40:00|4478.9|4474.9|4487.6|4483.6|4488|4484|4478.9|4474.9|0
1590360300000|2020-05-24 22:45:00|4487.5|4483.5|4491|4487|4492.3|4488.3|4487.3|4483.3|0
1590360600000|2020-05-24 22:50:00|4490.9|4486.9|4491.2|4487.2|4493.8|4489.8|4490.6|4486.6|0
1590360900000|2020-05-24 22:55:00|4491.1|4487.1|4491.1|4487.1|4492|4488|4489.7|4485.7|0
1590361200000|2020-05-24 23:00:00|4491|4487|4491.2|4487.2|4491.3|4487.3|4489.7|4485.7|0
1590361500000|2020-05-24 23:05:00|4491.3|4487.3|4489.3|4485.3|4491.3|4487.3|4488.2|4484.2|0
1590361800000|2020-05-24 23:10:00|4489.6|4485.6|4487.8|4483.8|4489.9|4485.9|4487.8|4483.8|0
1590362100000|2020-05-24 23:15:00|4487.7|4483.7|4485.1|4482.1|4487.8|4484.8|4484.7|4481.7|0
1590362400000|2020-05-24 23:20:00|4485|4482|4486.3|4483.3|4487.5|4484.5|4484.4|4481.4|0
1590362700000|2020-05-24 23:25:00|4486.5|4483.5|4488|4485|4488.9|4485.9|4485.5|4482.5|0
1590363000000|2020-05-24 23:30:00|4488.1|4485.1|4486.5|4483.5|4488.9|4485.9|4485.2|4482.2|0
1590363300000|2020-05-24 23:35:00|4486.4|4483.4|4486|4483|4487.2|4484.2|4485.8|4482.8|0
1590363600000|2020-05-24 23:40:00|4485.8|4482.8|4487.5|4484.5|4487.8|4484.8|4485.8|4482.8|0
1590363900000|2020-05-24 23:45:00|4487.6|4484.6|4489.8|4486.8|4490.3|4487.3|4487.6|4484.6|0
1590364200000|2020-05-24 23:50:00|4489.5|4486.5|4492.5|4489.5|4493.9|4490.9|4489.5|4486.5|0
1590364500000|2020-05-24 23:55:00|4492.2|4489.2|4490.9|4487.9|4492.2|4489.2|4490.6|4487.6|0
1590364800000|2020-05-25 00:00:00|4491.2|4488.2|4489.8|4486.8|4492.9|4489.9|4487.7|4484.7|0
1590365100000|2020-05-25 00:05:00|4489.7|4486.7|4488.5|4485.5|4490.8|4487.8|4487.4|4484.4|0
1590365400000|2020-05-25 00:10:00|4488.4|4485.4|4486.6|4483.6|4488.4|4485.4|4484.9|4481.9|0
1590365700000|2020-05-25 00:15:00|4486.5|4483.5|4485.3|4482.3|4492.2|4489.2|4483.9|4480.9|0
1590366000000|2020-05-25 00:20:00|4485.2|4482.2|4484.1|4481.1|4486.8|4483.8|4482.5|4479.5|0
1590366300000|2020-05-25 00:25:00|4484|4481|4481.1|4478.1|4485.5|4482.5|4480.3|4477.3|0
1590366600000|2020-05-25 00:30:00|4481.2|4478.2|4482.5|4479.5|4484|4481|4479.6|4476.6|0
1590366900000|2020-05-25 00:35:00|4482.6|4479.6|4482.6|4479.6|4482.7|4479.7|4479.6|4476.6|0
1590367200000|2020-05-25 00:40:00|4482.1|4479.1|4480.6|4477.6|4482.6|4479.6|4478.3|4475.3|0
1590367500000|2020-05-25 00:45:00|4480.8|4477.8|4482.8|4479.8|4483|4480|4480.8|4477.8|0
1590367800000|2020-05-25 00:50:00|4482.7|4479.7|4480.6|4477.6|4482.8|4479.8|4479.8|4476.8|0
1590368100000|2020-05-25 00:55:00|4480.8|4477.8|4479.8|4476.8|4481.3|4478.3|4478.3|4475.3|0
1590368400000|2020-05-25 01:00:00|4479.7|4476.7|4476.7|4473.7|4482.7|4479.7|4476.6|4473.6|0
1590368700000|2020-05-25 01:05:00|4476.8|4473.8|4475.3|4472.3|4476.8|4473.8|4472.5|4469.5|0
1590369000000|2020-05-25 01:10:00|4475.4|4472.4|4470|4467|4475.4|4472.4|4469.3|4466.3|0
1590369300000|2020-05-25 01:15:00|4470.3|4467.3|4472.4|4469.4|4473.8|4470.8|4470.1|4467.1|0
1590369600000|2020-05-25 01:20:00|4472.3|4469.3|4475.3|4472.3|4475.3|4472.3|4469.4|4466.4|0
1590369900000|2020-05-25 01:25:00|4474.8|4471.8|4474.1|4471.1|4476.8|4473.8|4472.6|4469.6|0
1590370200000|2020-05-25 01:30:00|4473.5|4470.5|4468.2|4465.2|4474.1|4471.1|4465.8|4462.8|0
1590370500000|2020-05-25 01:35:00|4468.3|4465.3|4469.8|4466.8|4469.8|4466.8|4466.8|4463.8|0
1590370800000|2020-05-25 01:40:00|4470.4|4467.4|4474.3|4471.3|4475.7|4472.7|4469.1|4466.1|0
1590371100000|2020-05-25 01:45:00|4474.4|4471.4|4480.1|4477.1|4480.2|4477.2|4474.3|4471.3|0
1590371400000|2020-05-25 01:50:00|4480.2|4477.2|4481.6|4478.6|4483.1|4480.1|4478.7|4475.7|0
1590371700000|2020-05-25 01:55:00|4481.9|4478.9|4483.2|4480.2|4483.2|4480.2|4478.7|4475.7|0
1590372000000|2020-05-25 02:00:00|4483.1|4480.1|4480.3|4477.3|4483.2|4480.2|4480.2|4477.2|0
1590372300000|2020-05-25 02:05:00|4480.5|4477.5|4478.9|4475.9|4481.7|4478.7|4478.8|4475.8|0
1590372600000|2020-05-25 02:10:00|4479.4|4476.4|4477.4|4474.4|4481.7|4478.7|4477.4|4474.4|0
1590372900000|2020-05-25 02:15:00|4477.3|4474.3|4483.3|4480.3|4483.4|4480.4|4475.9|4472.9|0
1590373200000|2020-05-25 02:20:00|4483|4480|4478.9|4475.9|4483|4480|4477.4|4474.4|0
1590373500000|2020-05-25 02:25:00|4478.8|4475.8|4478.8|4475.8|4481.7|4478.7|4478.8|4475.8|0
1590373800000|2020-05-25 02:30:00|4478.7|4475.7|4477.2|4474.2|4478.8|4475.8|4475.8|4472.8|0
1590374100000|2020-05-25 02:35:00|4475.9|4472.9|4474.4|4471.4|4477.3|4474.3|4472.2|4469.2|0
1590374400000|2020-05-25 02:40:00|4473.9|4470.9|4473|4470|4474.5|4471.5|4471.5|4468.5|0
1590374700000|2020-05-25 02:45:00|4473.1|4470.1|4470.3|4467.3|4474.6|4471.6|4470.3|4467.3|0
1590375000000|2020-05-25 02:50:00|4470.4|4467.4|4473.4|4470.4|4474.1|4471.1|4470.3|4467.3|0
1590375300000|2020-05-25 02:55:00|4473.3|4470.3|4472.6|4469.6|4473.4|4470.4|4471.9|4468.9|0
1590375600000|2020-05-25 03:00:00|4472.8|4469.8|4474.5|4471.5|4474.9|4471.9|4472.5|4469.5|0
1590375900000|2020-05-25 03:05:00|4474.9|4471.9|4476.4|4473.4|4477.9|4474.9|4474.9|4471.9|0
1590376200000|2020-05-25 03:10:00|4476.6|4473.6|4478.5|4475.5|4479.2|4476.2|4476.3|4473.3|0
1590376500000|2020-05-25 03:15:00|4478.4|4475.4|4474.7|4471.7|4479.2|4476.2|4474.7|4471.7|0
1590376800000|2020-05-25 03:20:00|4474.2|4471.2|4476.3|4473.3|4477.7|4474.7|4473.3|4470.3|0
1590377100000|2020-05-25 03:25:00|4476.4|4473.4|4475|4472|4477.8|4474.8|4474.9|4471.9|0
1590377400000|2020-05-25 03:30:00|4475.5|4472.5|4474.9|4471.9|4476.4|4473.4|4473.4|4470.4|0
1590377700000|2020-05-25 03:35:00|4474.6|4471.6|4473.4|4470.4|4474.9|4471.9|4471.9|4468.9|0
1590378000000|2020-05-25 03:40:00|4473.5|4470.5|4473.5|4470.5|4474.9|4471.9|4473.4|4470.4|0
1590378300000|2020-05-25 03:45:00|4473.8|4470.8|4476.4|4473.4|4476.5|4473.5|4473.5|4470.5|0
1590378600000|2020-05-25 03:50:00|4476.3|4473.3|4474.9|4471.9|4477.1|4474.1|4473.5|4470.5|0
1590378900000|2020-05-25 03:55:00|4474.8|4471.8|4476.3|4473.3|4476.3|4473.3|4473.4|4470.4|0
1590379200000|2020-05-25 04:00:00|4476.4|4473.4|4477.8|4474.8|4479.2|4476.2|4476.4|4473.4|0
1590379500000|2020-05-25 04:05:00|4478.4|4475.4|4479.4|4476.4|4479.4|4476.4|4477.8|4474.8|0
1590379800000|2020-05-25 04:10:00|4479.3|4476.3|4479.3|4476.3|4480.8|4477.8|4479.3|4476.3|0
1590380100000|2020-05-25 04:15:00|4479.4|4476.4|4480.7|4477.7|4481.4|4478.4|4479.3|4476.3|0
1590380400000|2020-05-25 04:20:00|4480.8|4477.8|4480.7|4477.7|4480.8|4477.8|4480.7|4477.7|0
1590380700000|2020-05-25 04:25:00|4480.9|4477.9|4480.9|4477.9|4482.2|4479.2|4480.8|4477.8|0
1590381000000|2020-05-25 04:30:00|4480.8|4477.8|4482.1|4479.1|4482.2|4479.2|4480.7|4477.7|0
1590381300000|2020-05-25 04:35:00|4482.2|4479.2|4479.2|4476.2|4482.2|4479.2|4479.1|4476.1|0
1590381600000|2020-05-25 04:40:00|4479.1|4476.1|4477.8|4474.8|4479.1|4476.1|4477.6|4474.6|0
1590381900000|2020-05-25 04:45:00|4478.5|4475.5|4479.3|4476.3|4479.3|4476.3|4477.8|4474.8|0
1590382200000|2020-05-25 04:50:00|4479.4|4476.4|4477.7|4474.7|4479.4|4476.4|4477.7|4474.7|0
1590382500000|2020-05-25 04:55:00|4477.8|4474.8|4479.2|4476.2|4479.3|4476.3|4477.7|4474.7|0
1590382800000|2020-05-25 05:00:00|4479.3|4476.3|4482.3|4479.3|4483.8|4480.8|4479.2|4476.2|0
1590383100000|2020-05-25 05:05:00|4482.2|4479.2|4482.3|4479.3|4483.7|4480.7|4482.2|4479.2|0
1590383400000|2020-05-25 05:10:00|4482.2|4479.2|4482.3|4479.3|4483.7|4480.7|4482.2|4479.2|0
1590383700000|2020-05-25 05:15:00|4483.7|4480.7|4483.8|4480.8|4485.2|4482.2|4482.3|4479.3|0
1590384000000|2020-05-25 05:20:00|4484.3|4481.3|4487.8|4484.8|4487.9|4484.9|4484.3|4481.3|0
1590384300000|2020-05-25 05:25:00|4487.9|4484.9|4489.3|4486.3|4489.3|4486.3|4486.4|4483.4|0
1590384600000|2020-05-25 05:30:00|4489.4|4486.4|4487.8|4484.8|4489.4|4486.4|4486.4|4483.4|0
1590384900000|2020-05-25 05:35:00|4487.7|4484.7|4483.3|4480.3|4487.7|4484.7|4483.3|4480.3|0
1590385200000|2020-05-25 05:40:00|4483.2|4480.2|4484.7|4481.7|4484.7|4481.7|4481.8|4478.8|0
1590385500000|2020-05-25 05:45:00|4485|4482|4484.4|4481.4|4485.9|4482.9|4483|4480|0
1590385800000|2020-05-25 05:50:00|4484.5|4481.5|4485.8|4482.8|4485.8|4482.8|4484.4|4481.4|0
1590386100000|2020-05-25 05:55:00|4485.9|4482.9|4487.3|4484.3|4488.8|4485.8|4483.1|4480.1|0
1590386400000|2020-05-25 06:00:00|4487.2|4484.2|4495|4493|4495|4493|4483.8|4481.8|517
1590386700000|2020-05-25 06:05:00|4493.8|4491.8|4491.5|4489.5|4495.5|4493.5|4489.5|4487.5|204
1590387000000|2020-05-25 06:10:00|4491.3|4489.3|4495|4493|4497.5|4495.5|4488.8|4486.8|91
1590387300000|2020-05-25 06:15:00|4495.3|4493.3|4496.5|4494.5|4497.8|4495.8|4494.3|4492.3|119
1590387600000|2020-05-25 06:20:00|4496.8|4494.8|4494.5|4492.5|4498|4496|4493|4491|76
1590387900000|2020-05-25 06:25:00|4494.8|4492.8|4493|4491|4495.5|4493.5|4491.5|4489.5|54
1590388200000|2020-05-25 06:30:00|4493.3|4491.3|4494.5|4492.5|4494.8|4492.8|4492.8|4490.8|62
1590388500000|2020-05-25 06:35:00|4494.8|4492.8|4496.3|4494.3|4497.3|4495.3|4494.5|4492.5|55
1590388800000|2020-05-25 06:40:00|4496|4494|4493|4491|4496.3|4494.3|4493|4491|137
1590389100000|2020-05-25 06:45:00|4492.8|4490.8|4493.3|4491.3|4493.5|4491.5|4491|4489|78
1590389400000|2020-05-25 06:50:00|4493.5|4491.5|4493.8|4491.8|4494.3|4492.3|4491.3|4489.3|61
1590389700000|2020-05-25 06:55:00|4494|4492|4490.3|4488.3|4494.3|4492.3|4490.3|4488.3|253
1590390000000|2020-05-25 07:00:00|4489|4489.3|4478.3|4477.3|4489.5|4489.3|4469.8|4468.8|1305
1590390300000|2020-05-25 07:05:00|4478|4477|4469|4468|4481.5|4480.5|4468.3|4467.3|943
1590390600000|2020-05-25 07:10:00|4469.3|4468.3|4475.3|4474.3|4477.5|4476.5|4469|4468|575
1590390900000|2020-05-25 07:15:00|4475.5|4474.5|4468.5|4467.5|4479.3|4478.3|4464.5|4463.5|388
1590391200000|2020-05-25 07:20:00|4468.3|4467.3|4467.8|4466.8|4470.8|4469.8|4466|4465|381
1590391500000|2020-05-25 07:25:00|4468|4467|4464.5|4463.5|4470|4469|4461.8|4460.8|561
1590391800000|2020-05-25 07:30:00|4463.8|4462.8|4457.5|4456.5|4465|4464|4451.5|4450.5|582
1590392100000|2020-05-25 07:35:00|4457.3|4456.3|4470.3|4469.3|4471.5|4470.5|4455.5|4454.5|372
1590392400000|2020-05-25 07:40:00|4470.5|4469.5|4472|4471|4475.8|4474.8|4470.3|4469.3|313
1590392700000|2020-05-25 07:45:00|4471.8|4470.8|4467.3|4466.3|4472.8|4471.8|4466.3|4465.3|300
1590393000000|2020-05-25 07:50:00|4467.8|4466.8|4474.5|4473.5|4478.5|4477.5|4467.5|4466.5|368
1590393300000|2020-05-25 07:55:00|4474.8|4473.8|4473.8|4472.8|4479|4478|4471|4470|231
1590393600000|2020-05-25 08:00:00|4474.3|4473.3|4465.5|4464.5|4477|4476|4465.3|4464.3|216
1590393900000|2020-05-25 08:05:00|4465.3|4464.3|4468|4467|4470|4469|4464|4463|242
1590394200000|2020-05-25 08:10:00|4468.3|4467.3|4472.3|4471.3|4473.5|4472.5|4465|4464|193
1590394500000|2020-05-25 08:15:00|4472|4471|4478.5|4477.5|4482|4481|4471|4470|261
1590394800000|2020-05-25 08:20:00|4478.8|4477.8|4478|4477|4481|4480|4475.3|4474.3|189
1590395100000|2020-05-25 08:25:00|4478.3|4477.3|4479.5|4478.5|4481.5|4480.5|4475.3|4474.3|178
1590395400000|2020-05-25 08:30:00|4479.8|4478.8|4480.5|4479.5|4484.3|4483.3|4478|4477|241
1590395700000|2020-05-25 08:35:00|4480.8|4479.8|4486|4485|4486|4485|4480|4479|253
1590396000000|2020-05-25 08:40:00|4486.3|4485.3|4492.5|4491.5|4493.5|4492.5|4483.3|4482.3|1430
1590396300000|2020-05-25 08:45:00|4492.8|4491.8|4501.5|4500.5|4505.3|4504.3|4491.8|4490.8|1310
1590396600000|2020-05-25 08:50:00|4501.3|4500.3|4492.8|4491.8|4503.5|4502.5|4490|4489|501
1590396900000|2020-05-25 08:55:00|4493|4492|4494.5|4493.5|4494.8|4493.8|4490|4489|330
1590397200000|2020-05-25 09:00:00|4494.3|4493.3|4500.3|4499.3|4501.5|4500.5|4494.3|4493.3|299
1590397500000|2020-05-25 09:05:00|4500|4499|4496.3|4495.3|4501.8|4500.8|4496.3|4495.3|213
1590397800000|2020-05-25 09:10:00|4496.5|4495.5|4494|4493|4497|4496|4492.3|4491.3|132
1590398100000|2020-05-25 09:15:00|4494.3|4493.3|4492|4491|4495.8|4494.8|4491|4490|150
1590398400000|2020-05-25 09:20:00|4491.8|4490.8|4494|4493|4495|4494|4491.3|4490.3|166
1590398700000|2020-05-25 09:25:00|4493.8|4492.8|4497.5|4496.5|4498.5|4497.5|4493.8|4492.8|128
1590399000000|2020-05-25 09:30:00|4497.8|4496.8|4495|4494|4497.8|4496.8|4495|4494|167
1590399300000|2020-05-25 09:35:00|4494.8|4493.8|4500|4499|4500.8|4499.8|4494.3|4493.3|130
1590399600000|2020-05-25 09:40:00|4500.3|4499.3|4501.5|4500.5|4504.3|4503.3|4500|4499|332
1590399900000|2020-05-25 09:45:00|4501.8|4500.8|4505|4504|4505.8|4504.8|4501.5|4500.5|305
1590400200000|2020-05-25 09:50:00|4504.8|4503.8|4502.8|4501.8|4505.5|4504.5|4499.8|4498.8|178
1590400500000|2020-05-25 09:55:00|4503|4502|4508.5|4507.5|4511.5|4510.5|4501.8|4500.8|378
1590400800000|2020-05-25 10:00:00|4509|4508|4503|4502|4510|4509|4502|4501|226
1590401100000|2020-05-25 10:05:00|4503.3|4502.3|4497.8|4496.8|4503.5|4502.5|4497|4496|228
1590401400000|2020-05-25 10:10:00|4497.5|4496.5|4501|4500|4501.5|4500.5|4496.8|4495.8|146
1590401700000|2020-05-25 10:15:00|4501.3|4500.3|4504|4503|4505.5|4504.5|4501|4500|172
1590402000000|2020-05-25 10:20:00|4503.8|4502.8|4502.5|4501.5|4506.3|4505.3|4499|4498|318
1590402300000|2020-05-25 10:25:00|4502.3|4501.3|4500.5|4499.5|4502.5|4501.5|4498|4497|121
1590402600000|2020-05-25 10:30:00|4500.8|4499.8|4501.5|4500.5|4502.5|4501.5|4498.5|4497.5|223
1590402900000|2020-05-25 10:35:00|4501.3|4500.3|4500.8|4499.8|4503.5|4502.5|4499.5|4498.5|86
1590403200000|2020-05-25 10:40:00|4501.5|4500.5|4501.8|4500.8|4504.8|4503.8|4501.3|4500.3|130
1590403500000|2020-05-25 10:45:00|4502|4501|4507.5|4506.5|4508|4507|4501.8|4500.8|154
1590403800000|2020-05-25 10:50:00|4507.8|4506.8|4514|4513|4514.8|4513.8|4507.8|4506.8|217
1590404100000|2020-05-25 10:55:00|4514.3|4513.3|4511|4510|4514.5|4513.5|4508.8|4507.8|233
1590404400000|2020-05-25 11:00:00|4511.3|4510.3|4509.5|4508.5|4513.8|4512.8|4508.8|4507.8|247
1590404700000|2020-05-25 11:05:00|4509.8|4508.8|4507.5|4506.5|4509.8|4508.8|4507.3|4506.3|61
1590405000000|2020-05-25 11:10:00|4507.3|4506.3|4510|4509|4510.3|4509.3|4506.5|4505.5|109
1590405300000|2020-05-25 11:15:00|4510.3|4509.3|4508.5|4507.5|4510.3|4509.3|4508|4507|77
1590405600000|2020-05-25 11:20:00|4508.3|4507.3|4504|4503|4508.3|4507.3|4503.8|4502.8|262
1590405900000|2020-05-25 11:25:00|4504.3|4503.3|4508|4507|4508|4507|4502.5|4501.5|172
1590406200000|2020-05-25 11:30:00|4508.3|4507.3|4505.5|4504.5|4508.3|4507.3|4503.5|4502.5|167
1590406500000|2020-05-25 11:35:00|4505.3|4504.3|4502.5|4501.5|4505.3|4504.3|4501.5|4500.5|218
1590406800000|2020-05-25 11:40:00|4502.2|4501.2|4508|4507|4509.7|4508.7|4502|4501|231
1590407100000|2020-05-25 11:45:00|4508.2|4507.2|4511.2|4510.2|4512|4511|4507.5|4506.5|349
1590407400000|2020-05-25 11:50:00|4511.5|4510.5|4508.7|4507.7|4511.7|4510.7|4508.7|4507.7|78
1590407700000|2020-05-25 11:55:00|4508.5|4507.5|4509|4508|4509|4508|4506.7|4505.7|88
1590408000000|2020-05-25 12:00:00|4508.7|4507.7|4511|4510|4511|4510|4506.2|4505.2|122
1590408300000|2020-05-25 12:05:00|4510.7|4509.7|4507.2|4506.2|4512.2|4511.2|4507.2|4506.2|185
1590408600000|2020-05-25 12:10:00|4507|4506|4508.7|4507.7|4509|4508|4505|4504|139
1590408900000|2020-05-25 12:15:00|4509|4508|4509.2|4508.2|4510.5|4509.5|4507.5|4506.5|122
1590409200000|2020-05-25 12:20:00|4509|4508|4515.7|4514.7|4515.7|4514.7|4509|4508|190
1590409500000|2020-05-25 12:25:00|4516|4515|4515.5|4514.5|4518|4517|4514.7|4513.7|188
1590409800000|2020-05-25 12:30:00|4515.7|4514.7|4516.2|4515.2|4517|4516|4514|4513|115
1590410100000|2020-05-25 12:35:00|4516.5|4515.5|4519.2|4518.2|4519.5|4518.5|4514.5|4513.5|206
1590410400000|2020-05-25 12:40:00|4519|4518|4521|4520|4525.5|4524.5|4519|4518|354
1590410700000|2020-05-25 12:45:00|4521.5|4520.5|4515.7|4514.7|4522|4521|4514.7|4513.7|159
1590411000000|2020-05-25 12:50:00|4516|4515|4516.2|4515.2|4518.7|4517.7|4514.7|4513.7|110
1590411300000|2020-05-25 12:55:00|4516|4515|4518.5|4517.5|4519.5|4518.5|4515.5|4514.5|303
1590411600000|2020-05-25 13:00:00|4518.7|4517.7|4515.2|4514.2|4521|4520|4515.2|4514.2|446
1590411900000|2020-05-25 13:05:00|4515|4514|4514.5|4513.5|4516.7|4515.7|4514|4513|113
1590412200000|2020-05-25 13:10:00|4514.7|4513.7|4517.5|4516.5|4518.5|4517.5|4514.7|4513.7|114
1590412500000|2020-05-25 13:15:00|4517.2|4516.2|4518.7|4517.7|4520.5|4519.5|4516.5|4515.5|103
1590412800000|2020-05-25 13:20:00|4519|4518|4521|4520|4521.2|4520.2|4518.2|4517.2|95
1590413100000|2020-05-25 13:25:00|4520.7|4519.7|4521.5|4520.5|4522.7|4521.7|4520.7|4519.7|135
1590413400000|2020-05-25 13:30:00|4521|4520|4518|4517|4522|4521|4518|4517|273
1590413700000|2020-05-25 13:35:00|4519|4518|4521|4520|4521.2|4520.2|4517.5|4516.5|298
1590414000000|2020-05-25 13:40:00|4521.2|4520.2|4517|4516|4521.5|4520.5|4516.5|4515.5|213
1590414300000|2020-05-25 13:45:00|4516.7|4515.7|4519|4518|4519|4518|4513.5|4512.5|278
1590414600000|2020-05-25 13:50:00|4519.2|4518.2|4520|4519|4524.5|4523.5|4519.2|4518.2|350
1590414900000|2020-05-25 13:55:00|4519.7|4518.7|4520.5|4519.5|4524|4523|4519.5|4518.5|177
1590415200000|2020-05-25 14:00:00|4520.7|4519.7|4517|4516|4521.5|4520.5|4516.2|4515.2|244
1590415500000|2020-05-25 14:05:00|4516.7|4515.7|4516.2|4515.2|4518.5|4517.5|4515.5|4514.5|299
1590415800000|2020-05-25 14:10:00|4516|4515|4519|4518|4519|4518|4513.8|4512.8|230
1590416100000|2020-05-25 14:15:00|4519.3|4518.3|4519|4518|4521|4520|4518.3|4517.3|238
1590416400000|2020-05-25 14:20:00|4518.8|4517.8|4518|4517|4519.3|4518.3|4516.8|4515.8|280
1590416700000|2020-05-25 14:25:00|4518.3|4517.3|4521.3|4520.3|4522.3|4521.3|4518|4517|172
1590417000000|2020-05-25 14:30:00|4521|4520|4522.3|4521.3|4523|4522|4518.8|4517.8|246
1590417300000|2020-05-25 14:35:00|4522.5|4521.5|4527.5|4526.5|4527.8|4526.8|4521.8|4520.8|454
1590417600000|2020-05-25 14:40:00|4527.8|4526.8|4521.5|4520.5|4527.8|4526.8|4520.3|4519.3|309
1590417900000|2020-05-25 14:45:00|4521.3|4520.3|4521|4520|4521.8|4520.8|4518.8|4517.8|173
1590418200000|2020-05-25 14:50:00|4520.8|4519.8|4522.5|4521.5|4523.8|4522.8|4520.3|4519.3|194
1590418500000|2020-05-25 14:55:00|4522.8|4521.8|4521.3|4520.3|4523|4522|4520|4519|203
1590418800000|2020-05-25 15:00:00|4521.8|4520.8|4518.3|4517.3|4522.3|4521.3|4517.5|4516.5|280
1590419100000|2020-05-25 15:05:00|4518|4517|4520.5|4519.5|4521.5|4520.5|4517.8|4516.8|248
1590419400000|2020-05-25 15:10:00|4520.8|4519.8|4526.3|4525.3|4526.5|4525.5|4520.8|4519.8|424
1590419700000|2020-05-25 15:15:00|4525.8|4524.8|4526.8|4525.8|4528.5|4527.5|4525.8|4524.8|493
1590420000000|2020-05-25 15:20:00|4527|4526|4532|4531|4532.3|4531.3|4526.3|4525.3|806
1590420300000|2020-05-25 15:25:00|4532.3|4531.3|4528.5|4527.5|4532.8|4531.8|4527.3|4526.3|680
1590420600000|2020-05-25 15:30:00|4529.3|4527.3|4539.3|4537.3|4541.3|4539.3|4528.3|4526.3|3533
1590420900000|2020-05-25 15:35:00|4539.8|4537.8|4539.3|4537.3|4541.3|4539.3|4537.8|4535.8|1806
1590421200000|2020-05-25 15:40:00|4539|4537|4537.3|4535.3|4539|4537|4534.8|4532.8|282
1590421500000|2020-05-25 15:45:00|4536.8|4534.8|4538.3|4536.3|4538.8|4536.8|4536.3|4534.3|73
1590421800000|2020-05-25 15:50:00|4538.5|4536.5|4537.5|4535.5|4538.8|4536.8|4537.3|4535.3|159
1590422100000|2020-05-25 15:55:00|4537.8|4535.8|4536.8|4534.8|4538.3|4536.3|4536.3|4534.3|94
1590422400000|2020-05-25 16:00:00|4536.3|4534.3|4535.3|4533.3|4536.8|4534.8|4535.3|4533.3|29
1590422700000|2020-05-25 16:05:00|4535.5|4533.5|4534.3|4532.3|4535.8|4533.8|4534.3|4532.3|22
1590423000000|2020-05-25 16:10:00|4534|4532|4534.5|4532.5|4535|4533|4532.8|4530.8|69
1590423300000|2020-05-25 16:15:00|4534.3|4532.3|4533.5|4531.5|4534.8|4532.8|4532.3|4530.3|66
1590423600000|2020-05-25 16:20:00|4533.3|4531.3|4533|4531|4533.8|4531.8|4532.8|4530.8|18
1590423900000|2020-05-25 16:25:00|4533.3|4531.3|4530.8|4528.8|4533.3|4531.3|4530.8|4528.8|72
1590424200000|2020-05-25 16:30:00|4531|4529|4534.3|4532.3|4534.5|4532.5|4531|4529|236
1590424500000|2020-05-25 16:35:00|4534|4532|4532.5|4530.5|4534.3|4532.3|4532.5|4530.5|15
1590424800000|2020-05-25 16:40:00|4532.3|4530.3|4532.3|4530.3|4533|4531|4531.5|4529.5|10
1590425100000|2020-05-25 16:45:00|4532.5|4530.5|4538|4536|4539.3|4537.3|4531.8|4529.8|170
1590425400000|2020-05-25 16:50:00|4537.8|4535.8|4538.3|4536.3|4538.8|4536.8|4537.3|4535.3|25
1590425700000|2020-05-25 16:55:00|4538|4536|4537.8|4535.8|4538.3|4536.3|4537.5|4535.5|27
1590426000000|2020-05-25 17:00:00|4538|4536|4537.3|4535.3|4538.3|4536.3|4537.3|4535.3|25
1590426300000|2020-05-25 17:05:00|4537.8|4535.8|4536.3|4534.3|4538|4536|4536.3|4534.3|90
1590426600000|2020-05-25 17:10:00|4535.8|4533.8|4535.3|4533.3|4536|4534|4535.3|4533.3|4
1590426900000|2020-05-25 17:15:00|4535.5|4533.5|4535.3|4533.3|4535.8|4533.8|4535.3|4533.3|2
1590427500000|2020-05-25 17:25:00|4534.8|4532.8|4535.5|4533.5|4535.8|4533.8|4534.8|4532.8|16
1590427800000|2020-05-25 17:30:00|4535.8|4533.8|4535.3|4533.3|4535.8|4533.8|4534.8|4532.8|60
1590428100000|2020-05-25 17:35:00|4535.5|4533.5|4536.5|4534.5|4536.5|4534.5|4535.5|4533.5|7
1590428400000|2020-05-25 17:40:00|4536.8|4534.8|4536.8|4534.8|4536.8|4534.8|4536.8|4534.8|0
1590428700000|2020-05-25 17:45:00|4536.5|4534.5|4536.8|4534.8|4536.8|4534.8|4535.8|4533.8|36
1590429000000|2020-05-25 17:50:00|4536.5|4534.5|4536.8|4534.8|4537.3|4535.3|4536.5|4534.5|13
1590429300000|2020-05-25 17:55:00|4536.3|4534.3|4536.3|4534.3|4536.3|4534.3|4536.3|4534.3|5
1590429600000|2020-05-25 18:00:00|4536|4534|4536|4534|4536|4534|4535.8|4533.8|0
1590429900000|2020-05-25 18:05:00|4535.8|4533.8|4535.8|4533.8|4536.3|4534.3|4535.8|4533.8|4
1590430200000|2020-05-25 18:10:00|4535.5|4533.5|4535.8|4533.8|4535.8|4533.8|4535.5|4533.5|5
1590430500000|2020-05-25 18:15:00|4536.3|4534.3|4534.8|4532.8|4536.3|4534.3|4534.8|4532.8|24
1590430800000|2020-05-25 18:20:00|4535|4533|4535|4533|4535.3|4533.3|4534.8|4532.8|7
1590431100000|2020-05-25 18:25:00|4534.8|4532.8|4535|4533|4535.3|4533.3|4534.8|4532.8|0
1590431400000|2020-05-25 18:30:00|4535.3|4533.3|4535.3|4533.3|4535.3|4533.3|4535|4533|1
1590431700000|2020-05-25 18:35:00|4535.5|4533.5|4536.8|4534.8|4537.8|4535.8|4535.5|4533.5|37
1590432000000|2020-05-25 18:40:00|4537|4535|4538.3|4536.3|4538.3|4536.3|4537|4535|32
1590432300000|2020-05-25 18:45:00|4538.5|4536.5|4538.5|4536.5|4538.8|4536.8|4537.8|4535.8|33
1590432600000|2020-05-25 18:50:00|4539.3|4537.3|4539.3|4537.3|4539.5|4537.5|4538.8|4536.8|12
1590432900000|2020-05-25 18:55:00|4539.5|4537.5|4539.5|4537.5|4539.5|4537.5|4539.5|4537.5|13
1590433200000|2020-05-25 19:00:00|4539.3|4537.3|4539.5|4537.5|4539.8|4537.8|4539.3|4537.3|1
1590433500000|2020-05-25 19:05:00|4539.3|4537.3|4540|4538|4540|4538|4539.3|4537.3|2
1590434100000|2020-05-25 19:15:00|4540.3|4538.3|4540.3|4538.3|4540.3|4538.3|4540|4538|2
1590434700000|2020-05-25 19:25:00|4540.5|4538.5|4540.5|4538.5|4540.5|4538.5|4540.3|4538.3|4
1590435000000|2020-05-25 19:30:00|4541.3|4539.3|4543.3|4541.3|4543.5|4541.5|4540.5|4538.5|21
1590435300000|2020-05-25 19:35:00|4543|4541|4543.5|4541.5|4543.8|4541.8|4543|4541|23
1590435600000|2020-05-25 19:40:00|4542.8|4540.8|4542.5|4540.5|4543.3|4541.3|4542.3|4540.3|24
1590435900000|2020-05-25 19:45:00|4542.3|4540.3|4544|4542|4544.5|4542.5|4542.3|4540.3|51
1590436200000|2020-05-25 19:50:00|4543.8|4541.8|4543.8|4541.8|4544.8|4542.8|4543.3|4541.3|69
1590436500000|2020-05-25 19:55:00|4543.3|4541.3|4543.5|4541.5|4544.3|4542.3|4543|4541|61
1590436800000|2020-05-25 20:00:00|4544.5|4540.5|4544.6|4540.6|4544.6|4540.6|4544.5|4540.5|0
1590437100000|2020-05-25 20:05:00|4544.5|4540.5|4544.5|4540.5|4544.5|4540.5|4544.5|4540.5|0
1590437400000|2020-05-25 20:10:00|4544.4|4540.4|4544.8|4540.8|4544.8|4540.8|4544.4|4540.4|0
1590437700000|2020-05-25 20:15:00|4544.9|4540.9|4544.7|4540.7|4544.9|4540.9|4544.7|4540.7|0
1590439500000|2020-05-25 20:45:00|4544.6|4540.6|4544.6|4540.6|4544.6|4540.6|4544.6|4540.6|0
1590440100000|2020-05-25 20:55:00|4544.7|4540.7|4544.7|4540.7|4544.7|4540.7|4544.7|4540.7|0
1590441000000|2020-05-25 21:10:00|4544.6|4540.6|4544.6|4540.6|4544.6|4540.6|4544.6|4540.6|0
1590442500000|2020-05-25 21:35:00|4544.7|4540.7|4544.7|4540.7|4544.7|4540.7|4544.7|4540.7|0
1590443400000|2020-05-25 21:50:00|4544.3|4540.3|4544.1|4540.1|4544.3|4540.3|4544.1|4540.1|0
1590443700000|2020-05-25 21:55:00|4543.8|4539.8|4543.1|4539.1|4543.8|4539.8|4543.1|4539.1|0
1590444000000|2020-05-25 22:00:00|4543|4539|4534.9|4530.9|4543.3|4539.3|4533.6|4529.6|0
1590444300000|2020-05-25 22:05:00|4534.8|4530.8|4536|4532|4536.9|4532.9|4533.4|4529.4|0
1590444600000|2020-05-25 22:10:00|4536.1|4532.1|4536.5|4532.5|4536.7|4532.7|4534.7|4530.7|0
1590444900000|2020-05-25 22:15:00|4536.7|4532.7|4537.4|4533.4|4538.8|4534.8|4536.5|4532.5|0
1590445200000|2020-05-25 22:20:00|4537.3|4533.3|4539|4535|4540.7|4536.7|4537|4533|0
1590445500000|2020-05-25 22:25:00|4538.9|4534.9|4538.7|4534.7|4539.6|4535.6|4538|4534|0
1590445800000|2020-05-25 22:30:00|4538.4|4534.4|4537.2|4533.2|4538.9|4534.9|4536.6|4532.6|0
1590446100000|2020-05-25 22:35:00|4537.1|4533.1|4538.6|4534.6|4538.9|4534.9|4536.8|4532.8|0
1590446400000|2020-05-25 22:40:00|4538.5|4534.5|4537.5|4533.5|4538.6|4534.6|4537.5|4533.5|0
1590446700000|2020-05-25 22:45:00|4537.7|4533.7|4537.8|4533.8|4537.8|4533.8|4536.5|4532.5|0
1590447000000|2020-05-25 22:50:00|4538|4534|4538.1|4534.1|4538.8|4534.8|4538|4534|0
1590447300000|2020-05-25 22:55:00|4537.9|4533.9|4537.5|4533.5|4538.5|4534.5|4537.3|4533.3|0
1590447600000|2020-05-25 23:00:00|4537.6|4533.6|4537.5|4533.5|4537.9|4533.9|4537.5|4533.5|0
1590447900000|2020-05-25 23:05:00|4537.8|4533.8|4534.7|4530.7|4537.8|4533.8|4534.4|4530.4|0
1590448200000|2020-05-25 23:10:00|4534.6|4530.6|4536.4|4532.4|4536.4|4532.4|4534.4|4530.4|0
1590448500000|2020-05-25 23:15:00|4536.3|4532.3|4534.5|4531.5|4536.4|4533.2|4534.5|4531.5|0
1590448800000|2020-05-25 23:20:00|4534.9|4531.9|4533.1|4530.1|4534.9|4531.9|4531.7|4528.7|0
1590449100000|2020-05-25 23:25:00|4533|4530|4533.3|4530.3|4533.5|4530.5|4531.7|4528.7|0
1590449400000|2020-05-25 23:30:00|4533.2|4530.2|4534.5|4531.5|4535.3|4532.3|4533.1|4530.1|0
1590449700000|2020-05-25 23:35:00|4534.4|4531.4|4534.5|4531.5|4534.5|4531.5|4533.9|4530.9|0
1590450000000|2020-05-25 23:40:00|4534.4|4531.4|4535|4532|4535|4532|4533.9|4530.9|0
1590450300000|2020-05-25 23:45:00|4534.9|4531.9|4535.3|4532.3|4535.9|4532.9|4534.5|4531.5|0
1590450600000|2020-05-25 23:50:00|4535.4|4532.4|4536.9|4533.9|4537.3|4534.3|4535.3|4532.3|0
1590450900000|2020-05-25 23:55:00|4537|4534|4533.7|4530.7|4537.3|4534.3|4533.6|4530.6|0
1590451200000|2020-05-26 00:00:00|4533.8|4530.8|4533.2|4530.2|4534.9|4531.9|4531.4|4528.4|0
1590451500000|2020-05-26 00:05:00|4533.3|4530.3|4533.1|4530.1|4533.8|4530.8|4532.2|4529.2|0
1590451800000|2020-05-26 00:10:00|4533.5|4530.5|4535.1|4532.1|4535.4|4532.4|4532.1|4529.1|0
1590452100000|2020-05-26 00:15:00|4535.2|4532.2|4531.8|4528.8|4536.2|4533.2|4531.8|4528.8|0
1590452400000|2020-05-26 00:20:00|4531.9|4528.9|4530.5|4527.5|4531.9|4528.9|4529|4526|0
1590452700000|2020-05-26 00:25:00|4530.4|4527.4|4532|4529|4533.5|4530.5|4530.4|4527.4|0
1590453000000|2020-05-26 00:30:00|4532.5|4529.5|4531.9|4528.9|4536.3|4533.3|4531.9|4528.9|0
1590453300000|2020-05-26 00:35:00|4531.4|4528.4|4537.9|4534.9|4539.3|4536.3|4530.5|4527.5|0
1590453600000|2020-05-26 00:40:00|4538.4|4535.4|4542.9|4539.9|4543.7|4540.7|4538.4|4535.4|0
1590453900000|2020-05-26 00:45:00|4543.7|4540.7|4545.2|4542.2|4545.3|4542.3|4542.3|4539.3|0
1590454200000|2020-05-26 00:50:00|4545.3|4542.3|4541.2|4538.2|4545.3|4542.3|4539.7|4536.7|0
1590454500000|2020-05-26 00:55:00|4541.3|4538.3|4539.7|4536.7|4542.7|4539.7|4539.7|4536.7|0
1590454800000|2020-05-26 01:00:00|4539.8|4536.8|4540|4537|4542|4539|4538.4|4535.4|0
1590455100000|2020-05-26 01:05:00|4540.3|4537.3|4547.1|4544.1|4550.1|4547.1|4540.3|4537.3|0
1590455400000|2020-05-26 01:10:00|4547.4|4544.4|4551.4|4548.4|4552.9|4549.9|4547.4|4544.4|0
1590455700000|2020-05-26 01:15:00|4551.9|4548.9|4552.2|4549.2|4554|4551|4550.8|4547.8|0
1590456000000|2020-05-26 01:20:00|4552.3|4549.3|4555|4552|4557.8|4554.8|4552.2|4549.2|0
1590456300000|2020-05-26 01:25:00|4555.5|4552.5|4557.7|4554.7|4559.2|4556.2|4555.5|4552.5|0
1590456600000|2020-05-26 01:30:00|4558.2|4555.2|4560.7|4557.7|4562.2|4559.2|4558.2|4555.2|0
1590456900000|2020-05-26 01:35:00|4561|4558|4563.6|4560.6|4563.7|4560.7|4560.8|4557.8|0
1590457200000|2020-05-26 01:40:00|4563.4|4560.4|4559.2|4556.2|4563.7|4560.7|4559.2|4556.2|0
1590457500000|2020-05-26 01:45:00|4559.1|4556.1|4557.7|4554.7|4561.9|4558.9|4557.7|4554.7|0
1590457800000|2020-05-26 01:50:00|4558.2|4555.2|4557.8|4554.8|4560.5|4557.5|4557.7|4554.7|0
1590458100000|2020-05-26 01:55:00|4557.7|4554.7|4563.3|4560.3|4564.6|4561.6|4557.7|4554.7|0
1590458400000|2020-05-26 02:00:00|4563.4|4560.4|4563.4|4560.4|4565.4|4562.4|4561.9|4558.9|0
1590458700000|2020-05-26 02:05:00|4563.3|4560.3|4565.2|4562.2|4566.7|4563.7|4563.3|4560.3|0
1590459000000|2020-05-26 02:10:00|4565.7|4562.7|4562.3|4559.3|4566.6|4563.6|4562.2|4559.2|0
1590459300000|2020-05-26 02:15:00|4562.2|4559.2|4560.8|4557.8|4563.7|4560.7|4560.8|4557.8|0
1590459600000|2020-05-26 02:20:00|4560.9|4557.9|4562.3|4559.3|4563.8|4560.8|4560.9|4557.9|0
1590459900000|2020-05-26 02:25:00|4562.4|4559.4|4563.7|4560.7|4563.8|4560.8|4562.3|4559.3|0
1590460200000|2020-05-26 02:30:00|4563.8|4560.8|4562.1|4559.1|4563.8|4560.8|4562.1|4559.1|0
1590460500000|2020-05-26 02:35:00|4562.2|4559.2|4562|4559|4562.2|4559.2|4560.6|4557.6|0
1590460800000|2020-05-26 02:40:00|4561.7|4558.7|4559.2|4556.2|4562.1|4559.1|4559.2|4556.2|0
1590461100000|2020-05-26 02:45:00|4559.3|4556.3|4559|4556|4560.4|4557.4|4557.6|4554.6|0
1590461400000|2020-05-26 02:50:00|4559.6|4556.6|4561.9|4558.9|4561.9|4558.9|4559.6|4556.6|0
1590461700000|2020-05-26 02:55:00|4562.2|4559.2|4560.5|4557.5|4562.6|4559.6|4560.4|4557.4|0
1590462000000|2020-05-26 03:00:00|4561|4558|4562|4559|4563.4|4560.4|4561|4558|0
1590462300000|2020-05-26 03:05:00|4562.5|4559.5|4562|4559|4563.4|4560.4|4562|4559|0
1590462600000|2020-05-26 03:10:00|4561.9|4558.9|4560.5|4557.5|4562|4559|4560.5|4557.5|0
1590462900000|2020-05-26 03:15:00|4561|4558|4560.5|4557.5|4561.9|4558.9|4560.5|4557.5|0
1590463200000|2020-05-26 03:20:00|4561.2|4558.2|4562|4559|4562|4559|4560.4|4557.4|0
1590463500000|2020-05-26 03:25:00|4562.1|4559.1|4563.5|4560.5|4563.6|4560.6|4562|4559|0
1590463800000|2020-05-26 03:30:00|4563.6|4560.6|4566.2|4563.2|4567.7|4564.7|4563.5|4560.5|0
1590464100000|2020-05-26 03:35:00|4566.3|4563.3|4572.3|4569.3|4572.4|4569.4|4566.3|4563.3|0
1590464400000|2020-05-26 03:40:00|4572.6|4569.6|4573.6|4570.6|4573.8|4570.8|4572.2|4569.2|0
1590464700000|2020-05-26 03:45:00|4573.7|4570.7|4573.8|4570.8|4575.2|4572.2|4573.7|4570.7|0
1590465000000|2020-05-26 03:50:00|4573.7|4570.7|4576.9|4573.9|4577|4574|4573.7|4570.7|0
1590465300000|2020-05-26 03:55:00|4576.4|4573.4|4578.9|4575.9|4578.9|4575.9|4575.5|4572.5|0
1590465600000|2020-05-26 04:00:00|4578.8|4575.8|4577.1|4574.1|4579.1|4576.1|4576|4573|0
1590465900000|2020-05-26 04:05:00|4577|4574|4580|4577|4580|4577|4577|4574|0
1590466200000|2020-05-26 04:10:00|4579.9|4576.9|4578.5|4575.5|4579.9|4576.9|4578.4|4575.4|0
1590466500000|2020-05-26 04:15:00|4576.7|4573.7|4578|4575|4578.1|4575.1|4576.7|4573.7|0
1590466800000|2020-05-26 04:20:00|4578.1|4575.1|4584.1|4581.1|4584.8|4581.8|4578|4575|0
1590467100000|2020-05-26 04:25:00|4584.2|4581.2|4588.8|4585.8|4590.6|4587.6|4582.8|4579.8|0
1590467400000|2020-05-26 04:30:00|4588.7|4585.7|4592.5|4589.5|4594.1|4591.1|4588.7|4585.7|0
1590467700000|2020-05-26 04:35:00|4593|4590|4595.2|4592.2|4597|4594|4593|4590|0
1590468000000|2020-05-26 04:40:00|4595.4|4592.4|4590|4587|4596.8|4593.8|4587.9|4584.9|0
1590468300000|2020-05-26 04:45:00|4589.8|4586.8|4585.4|4582.4|4590.7|4587.7|4585.4|4582.4|0
1590468600000|2020-05-26 04:50:00|4584.8|4581.8|4586|4583|4587.4|4584.4|4583.3|4580.3|0
1590468900000|2020-05-26 04:55:00|4586.1|4583.1|4585.8|4582.8|4587.5|4584.5|4584.3|4581.3|0
1590469200000|2020-05-26 05:00:00|4585.5|4582.5|4584.4|4581.4|4587.3|4584.3|4584.4|4581.4|0
1590469500000|2020-05-26 05:05:00|4584.5|4581.5|4584.3|4581.3|4586|4583|4582.9|4579.9|0
1590469800000|2020-05-26 05:10:00|4583.8|4580.8|4581.4|4578.4|4584.3|4581.3|4581.1|4578.1|0
1590470100000|2020-05-26 05:15:00|4581.3|4578.3|4581.6|4578.6|4581.6|4578.6|4580|4577|0
1590470400000|2020-05-26 05:20:00|4581.7|4578.7|4578.1|4575.1|4581.7|4578.7|4576.3|4573.3|0
1590470700000|2020-05-26 05:25:00|4578|4575|4577.9|4574.9|4579.5|4576.5|4576.6|4573.6|0
1590471000000|2020-05-26 05:30:00|4577.8|4574.8|4576.2|4573.2|4579.3|4576.3|4574.9|4571.9|0
1590471300000|2020-05-26 05:35:00|4576.3|4573.3|4583.8|4580.8|4583.8|4580.8|4574.8|4571.8|0
1590471600000|2020-05-26 05:40:00|4583.7|4580.7|4582.4|4579.4|4585.4|4582.4|4582.4|4579.4|0
1590471900000|2020-05-26 05:45:00|4581.9|4578.9|4581.8|4578.8|4582.3|4579.3|4578.1|4575.1|0
1590472200000|2020-05-26 05:50:00|4581.9|4578.9|4584.6|4581.6|4585.4|4582.4|4580.4|4577.4|0
1590472500000|2020-05-26 05:55:00|4584.7|4581.7|4583.3|4580.3|4587.6|4584.6|4583.2|4580.2|0
1590472800000|2020-05-26 06:00:00|4583|4580|4589.8|4587.8|4590.8|4588.8|4580.8|4578.3|506
1590473100000|2020-05-26 06:05:00|4590|4588|4592.5|4590.5|4592.5|4590.5|4589|4587|183
1590473400000|2020-05-26 06:10:00|4592.3|4590.3|4592.8|4590.8|4594.5|4592.5|4589.5|4587.5|200
1590473700000|2020-05-26 06:15:00|4593|4591|4595.3|4593.3|4595.5|4593.5|4589.5|4587.5|127
1590474000000|2020-05-26 06:20:00|4594.3|4592.3|4598|4596|4599|4597|4593.3|4591.3|149
1590474300000|2020-05-26 06:25:00|4598.3|4596.3|4599|4597|4599.8|4597.8|4595|4593|174
1590474600000|2020-05-26 06:30:00|4598.8|4596.8|4597.3|4595.3|4599.5|4597.5|4596.3|4594.3|127
1590474900000|2020-05-26 06:35:00|4596.8|4594.8|4594.8|4592.8|4597|4595|4594.5|4592.5|84
1590475200000|2020-05-26 06:40:00|4594.5|4592.5|4601.3|4599.3|4602|4600|4593.8|4591.8|141
1590475500000|2020-05-26 06:45:00|4601.5|4599.5|4598|4596|4602.8|4600.8|4595|4593|98
1590475800000|2020-05-26 06:50:00|4597.5|4595.5|4597.5|4595.5|4600.5|4598.5|4596.8|4594.8|114
1590476100000|2020-05-26 06:55:00|4597.3|4595.3|4597|4595|4602.5|4600.5|4596.5|4594.5|317
1590476400000|2020-05-26 07:00:00|4596.5|4595.5|4593.5|4592.5|4598.5|4597.5|4588|4587|1888
1590476700000|2020-05-26 07:05:00|4593.8|4592.8|4596.3|4595.3|4600|4599|4588|4587|831
1590477000000|2020-05-26 07:10:00|4596.5|4595.5|4596.5|4595.5|4599.3|4598.3|4587|4586|1482
1590477300000|2020-05-26 07:15:00|4598.8|4597.8|4606.8|4605.8|4607.3|4606.3|4595.8|4594.8|707
1590477600000|2020-05-26 07:20:00|4607.8|4606.8|4605.8|4604.8|4612|4611|4605.8|4604.8|655
1590477900000|2020-05-26 07:25:00|4606|4605|4590.5|4589.5|4609.3|4608.3|4590.3|4589.3|808
1590478200000|2020-05-26 07:30:00|4590.3|4589.3|4583.8|4582.8|4590.5|4589.5|4583.8|4582.8|1055
1590478500000|2020-05-26 07:35:00|4584|4583|4595.5|4594.5|4600|4599|4583.3|4582.3|742
1590478800000|2020-05-26 07:40:00|4595.6|4594.6|4585.4|4584.4|4595.9|4594.9|4585.4|4584.4|732
1590479100000|2020-05-26 07:45:00|4584.9|4583.9|4589.9|4588.9|4589.9|4588.9|4580.1|4579.1|519
1590479400000|2020-05-26 07:50:00|4589.4|4588.4|4590.9|4589.9|4596.9|4595.9|4587.6|4586.6|697
1590479700000|2020-05-26 07:55:00|4591.1|4590.1|4594.1|4593.1|4596.6|4595.6|4588.6|4587.6|348
1590480000000|2020-05-26 08:00:00|4593.9|4592.9|4598.6|4597.6|4599.4|4598.4|4593.4|4592.4|223
1590480300000|2020-05-26 08:05:00|4598.9|4597.9|4599.1|4598.1|4602.6|4601.6|4594.4|4593.4|401
1590480600000|2020-05-26 08:10:00|4599.4|4598.4|4607.4|4606.4|4607.6|4606.6|4597.9|4596.9|646
1590480900000|2020-05-26 08:15:00|4607.1|4606.1|4609.1|4608.1|4611.4|4610.4|4607.1|4606.1|585
1590481200000|2020-05-26 08:20:00|4609.4|4608.4|4610.4|4609.4|4612.1|4611.1|4607.4|4606.4|667
1590481500000|2020-05-26 08:25:00|4610.6|4609.6|4609.1|4608.1|4610.6|4609.6|4605.1|4604.1|520
1590481800000|2020-05-26 08:30:00|4608.9|4607.9|4597.6|4596.6|4610.1|4609.1|4596.9|4595.9|385
1590482100000|2020-05-26 08:35:00|4597.9|4596.9|4599.4|4598.4|4600.6|4599.6|4596.6|4595.6|343
1590482400000|2020-05-26 08:40:00|4599.6|4598.6|4598.4|4597.4|4601.1|4600.1|4594.6|4593.6|488
1590482700000|2020-05-26 08:45:00|4598.1|4597.1|4597.1|4596.1|4599.1|4598.1|4594.4|4593.4|233
1590483000000|2020-05-26 08:50:00|4597.4|4596.4|4603.9|4602.9|4605.6|4604.6|4595.4|4594.4|418
1590483300000|2020-05-26 08:55:00|4604.1|4603.1|4604.9|4603.9|4606.6|4605.6|4601.4|4600.4|419
1590483600000|2020-05-26 09:00:00|4604.6|4603.6|4604.6|4603.6|4605.6|4604.6|4602.4|4601.4|350
1590483900000|2020-05-26 09:05:00|4604.9|4603.9|4607.9|4606.9|4608.9|4607.9|4604.4|4603.4|394
1590484200000|2020-05-26 09:10:00|4608.1|4607.1|4612.4|4611.4|4614.6|4613.6|4606.4|4605.4|895
1590484500000|2020-05-26 09:15:00|4612.6|4611.6|4611.6|4610.6|4614.6|4613.6|4608.4|4607.4|319
1590484800000|2020-05-26 09:20:00|4611.9|4610.9|4611.4|4610.4|4614.1|4613.1|4608.6|4607.6|420
1590485100000|2020-05-26 09:25:00|4611.1|4610.1|4613.6|4612.6|4614.4|4613.4|4609.4|4608.4|474
1590485400000|2020-05-26 09:30:00|4613.4|4612.4|4608.6|4607.6|4613.9|4612.9|4607.6|4606.6|447
1590485700000|2020-05-26 09:35:00|4608.9|4607.9|4605.4|4604.4|4610.1|4609.1|4601.6|4600.6|469
1590486000000|2020-05-26 09:40:00|4605.1|4604.1|4600.4|4599.4|4606.4|4605.4|4599.1|4598.1|343
1590486300000|2020-05-26 09:45:00|4599.9|4598.9|4602.6|4601.6|4603.4|4602.4|4599.9|4598.9|238
1590486600000|2020-05-26 09:50:00|4602.4|4601.4|4604.9|4603.9|4604.9|4603.9|4599.6|4598.6|239
1590486900000|2020-05-26 09:55:00|4604.6|4603.6|4604.4|4603.4|4604.9|4603.9|4601.4|4600.4|233
1590487200000|2020-05-26 10:00:00|4604.1|4603.1|4599.9|4598.9|4605.6|4604.6|4598.9|4597.9|565
1590487500000|2020-05-26 10:05:00|4599.6|4598.6|4598.9|4597.9|4600.1|4599.1|4596.4|4595.4|346
1590487800000|2020-05-26 10:10:00|4598.6|4597.6|4590.4|4589.4|4599.4|4598.4|4589.9|4588.9|687
1590488100000|2020-05-26 10:15:00|4590.1|4589.1|4593.4|4592.4|4597.1|4596.1|4588.9|4587.9|684
1590488400000|2020-05-26 10:20:00|4593.6|4592.6|4592.4|4591.4|4595.4|4594.4|4591.9|4590.9|356
1590488700000|2020-05-26 10:25:00|4592.6|4591.6|4591.6|4590.6|4592.6|4591.6|4587.9|4586.9|495
1590489000000|2020-05-26 10:30:00|4591.9|4590.9|4597.9|4596.9|4598.6|4597.6|4591.1|4590.1|383
1590489300000|2020-05-26 10:35:00|4597.6|4596.6|4595.9|4594.9|4597.6|4596.6|4592.9|4591.9|344
1590489600000|2020-05-26 10:40:00|4595.1|4594.1|4597.1|4596.1|4598.9|4597.9|4591.9|4590.9|333
1590489900000|2020-05-26 10:45:00|4596.9|4595.9|4596.1|4595.1|4598.9|4597.9|4594.9|4593.9|348
1590490200000|2020-05-26 10:50:00|4596.4|4595.4|4586.1|4585.1|4596.4|4595.4|4585.6|4584.6|434
1590490500000|2020-05-26 10:55:00|4585.9|4584.9|4587.6|4586.6|4587.9|4586.9|4585.1|4584.1|323
1590490800000|2020-05-26 11:00:00|4587.1|4586.1|4583.9|4582.9|4587.1|4586.1|4580.9|4579.9|565
1590491100000|2020-05-26 11:05:00|4584.1|4583.1|4587.6|4586.6|4588.1|4587.1|4582.9|4581.9|462
1590491400000|2020-05-26 11:10:00|4587.9|4586.9|4585.1|4584.1|4590.4|4589.4|4584.9|4583.9|309
1590491700000|2020-05-26 11:15:00|4585.4|4584.4|4589.4|4588.4|4589.4|4588.4|4582.6|4581.6|349
1590492000000|2020-05-26 11:20:00|4588.4|4587.4|4587.9|4586.9|4588.4|4587.4|4584.9|4583.9|346
1590492300000|2020-05-26 11:25:00|4588.1|4587.1|4584.4|4583.4|4588.4|4587.4|4583.9|4582.9|402
1590492600000|2020-05-26 11:30:00|4584.6|4583.6|4582.4|4581.4|4585.4|4584.4|4581.9|4580.9|343
1590492900000|2020-05-26 11:35:00|4581.6|4580.6|4583.9|4582.9|4585.6|4584.6|4580.4|4579.4|420
1590493200000|2020-05-26 11:40:00|4584.6|4583.6|4586.1|4585.1|4586.1|4585.1|4581.6|4580.6|204
1590493500000|2020-05-26 11:45:00|4585.8|4584.8|4584.3|4583.3|4585.8|4584.8|4582.3|4581.3|167
1590493800000|2020-05-26 11:50:00|4584.6|4583.6|4589.6|4588.6|4591.1|4590.1|4582.8|4581.8|536
1590494100000|2020-05-26 11:55:00|4589.8|4588.8|4585.8|4584.8|4590.1|4589.1|4585.1|4584.1|229
1590494400000|2020-05-26 12:00:00|4586.1|4585.1|4580.8|4579.8|4586.6|4585.6|4580.1|4579.1|287
1590494700000|2020-05-26 12:05:00|4581.1|4580.1|4580.1|4579.1|4582.6|4581.6|4573.6|4572.6|521
1590495000000|2020-05-26 12:10:00|4580.3|4579.3|4584.6|4583.6|4585.6|4584.6|4580.3|4579.3|351
1590495300000|2020-05-26 12:15:00|4584.1|4583.1|4585.3|4584.3|4586.1|4585.1|4582.6|4581.6|216
1590495600000|2020-05-26 12:20:00|4585.6|4584.6|4589.6|4588.6|4590.1|4589.1|4585.1|4584.1|316
1590495900000|2020-05-26 12:25:00|4589.3|4588.3|4597.1|4596.1|4597.3|4596.3|4589.1|4588.1|442
1590496200000|2020-05-26 12:30:00|4596.8|4595.8|4592.6|4591.6|4597.6|4596.6|4588.6|4587.6|395
1590496500000|2020-05-26 12:35:00|4592.3|4591.3|4597.6|4596.6|4598.1|4597.1|4591.3|4590.3|177
1590496800000|2020-05-26 12:40:00|4597.8|4596.8|4597.8|4596.8|4599.6|4598.6|4596.6|4595.6|262
1590497100000|2020-05-26 12:45:00|4597.6|4596.6|4597.8|4596.8|4599.8|4598.8|4596.1|4595.1|293
1590497400000|2020-05-26 12:50:00|4597.6|4596.6|4598.8|4597.8|4601.3|4600.3|4597.6|4596.6|314
1590497700000|2020-05-26 12:55:00|4599.1|4598.1|4599.1|4598.1|4600.6|4599.6|4598.1|4597.1|258
1590498000000|2020-05-26 13:00:00|4598.8|4597.8|4601.6|4600.6|4605.6|4604.6|4597.6|4596.6|542
1590498300000|2020-05-26 13:05:00|4601.8|4600.8|4604.1|4603.1|4605.6|4604.6|4600.1|4599.1|473
1590498600000|2020-05-26 13:10:00|4604.3|4603.3|4605.6|4604.6|4606.3|4605.3|4602.6|4601.6|366
1590498900000|2020-05-26 13:15:00|4605.1|4604.1|4606.1|4605.1|4606.6|4605.6|4602.6|4601.6|396
1590499200000|2020-05-26 13:20:00|4606.3|4605.3|4606.1|4605.1|4606.8|4605.8|4604.1|4603.1|515
1590499500000|2020-05-26 13:25:00|4606.3|4605.3|4605.6|4604.6|4607.1|4606.1|4603.1|4602.1|448
1590499800000|2020-05-26 13:30:00|4606.1|4605.1|4606.6|4605.6|4609.1|4608.1|4603.3|4602.3|1257
1590500100000|2020-05-26 13:35:00|4606.8|4605.8|4601.1|4600.1|4610.1|4609.1|4599.6|4598.6|837
1590500400000|2020-05-26 13:40:00|4601.3|4600.3|4607.1|4606.1|4612.6|4611.6|4600.6|4599.6|733
1590500700000|2020-05-26 13:45:00|4607.3|4606.3|4602.3|4601.3|4608.3|4607.3|4602.3|4601.3|661
1590501000000|2020-05-26 13:50:00|4602.1|4601.1|4601.1|4600.1|4604.1|4603.1|4597.6|4596.6|569
1590501300000|2020-05-26 13:55:00|4600.8|4599.8|4599.1|4598.1|4603.6|4602.6|4597.1|4596.1|495
1590501600000|2020-05-26 14:00:00|4598.6|4597.6|4598.3|4597.3|4602.1|4601.1|4597.1|4596.1|703
1590501900000|2020-05-26 14:05:00|4598.1|4597.1|4595.8|4594.8|4601.6|4600.6|4593.1|4592.1|693
1590502200000|2020-05-26 14:10:00|4596.2|4595.2|4604.5|4603.5|4605.2|4604.2|4594.2|4593.2|650
1590502500000|2020-05-26 14:15:00|4604.7|4603.7|4607|4606|4609|4608|4604|4603|652
1590502800000|2020-05-26 14:20:00|4607.2|4606.2|4608|4607|4611|4610|4606.2|4605.2|551
1590503100000|2020-05-26 14:25:00|4608.2|4607.2|4613.5|4612.5|4613.7|4612.7|4605.7|4604.7|488
1590503400000|2020-05-26 14:30:00|4613.2|4612.2|4614.7|4613.7|4615.5|4614.5|4611|4610|715
1590503700000|2020-05-26 14:35:00|4614.5|4613.5|4614|4613|4617|4616|4611|4610|578
1590504000000|2020-05-26 14:40:00|4613.7|4612.7|4609.5|4608.5|4615.7|4614.7|4609|4608|589
1590504300000|2020-05-26 14:45:00|4609.7|4608.7|4608|4607|4612.5|4611.5|4607.5|4606.5|481
1590504600000|2020-05-26 14:50:00|4608.2|4607.2|4614.7|4613.7|4615.5|4614.5|4608|4607|661
1590504900000|2020-05-26 14:55:00|4614.5|4613.5|4616.5|4615.5|4617.5|4616.5|4612.5|4611.5|672
1590505200000|2020-05-26 15:00:00|4616.7|4615.7|4615.5|4614.5|4621|4620|4615.5|4614.5|1007
1590505500000|2020-05-26 15:05:00|4615.2|4614.2|4612.7|4611.7|4616|4615|4610.2|4609.2|865
1590505800000|2020-05-26 15:10:00|4613|4612|4617.7|4616.7|4618|4617|4611.2|4610.2|641
1590506100000|2020-05-26 15:15:00|4618|4617|4618|4617|4620|4619|4615|4614|775
1590506400000|2020-05-26 15:20:00|4618.2|4617.2|4617|4616|4620.7|4619.7|4616|4615|1086
1590506700000|2020-05-26 15:25:00|4617.2|4616.2|4617.7|4616.7|4618|4617|4602|4601|2266
1590507000000|2020-05-26 15:30:00|4618.2|4616.2|4607.2|4605.2|4620|4618|4605.5|4603.5|3630
1590507300000|2020-05-26 15:35:00|4607.5|4605.5|4605|4603|4608|4606|4602.5|4600.5|1843
1590507600000|2020-05-26 15:40:00|4606.2|4604.2|4601.7|4599.7|4608.5|4606.5|4601.5|4599.5|610
1590507900000|2020-05-26 15:45:00|4602|4600|4602.2|4600.2|4605|4603|4600.2|4598.2|229
1590508200000|2020-05-26 15:50:00|4602.5|4600.5|4600.7|4598.7|4604|4602|4600|4598|106
1590508500000|2020-05-26 15:55:00|4601|4599|4604.2|4602.2|4605|4603|4600.5|4598.5|251
1590508800000|2020-05-26 16:00:00|4604.5|4602.5|4603.5|4601.5|4606.2|4604.2|4603|4601|138
1590509100000|2020-05-26 16:05:00|4603.7|4601.7|4605.2|4603.2|4605.2|4603.2|4603.2|4601.2|135
1590509400000|2020-05-26 16:10:00|4605.5|4603.5|4608.2|4606.2|4609.7|4607.7|4605.5|4603.5|222
1590509700000|2020-05-26 16:15:00|4608.5|4606.5|4602.5|4600.5|4608.7|4606.7|4602.5|4600.5|88
1590510000000|2020-05-26 16:20:00|4602.7|4600.7|4604.7|4602.7|4606.5|4604.5|4601.7|4599.7|120
1590510300000|2020-05-26 16:25:00|4605|4603|4606.2|4604.2|4607.2|4605.2|4604.5|4602.5|159
1590510600000|2020-05-26 16:30:00|4606|4604|4609.2|4607.2|4610.2|4608.2|4606|4604|48
1590510900000|2020-05-26 16:35:00|4609.5|4607.5|4614.2|4612.2|4614.7|4612.7|4608|4606|39
1590511200000|2020-05-26 16:40:00|4614.5|4612.5|4614|4612|4615.2|4613.2|4612.2|4610.2|74
1590511500000|2020-05-26 16:45:00|4614.2|4612.2|4612|4610|4614.2|4612.2|4611.2|4609.2|42
1590511800000|2020-05-26 16:50:00|4612.2|4610.2|4614.7|4612.7|4615.5|4613.5|4612.2|4610.2|55
1590512100000|2020-05-26 16:55:00|4614.5|4612.5|4614.7|4612.7|4615.5|4613.5|4613|4611|26
1590512400000|2020-05-26 17:00:00|4614.5|4612.5|4614.5|4612.5|4616.5|4614.5|4613.2|4611.2|57
1590512700000|2020-05-26 17:05:00|4614.7|4612.7|4613|4611|4615.5|4613.5|4613|4611|45
1590513000000|2020-05-26 17:10:00|4613.2|4611.2|4618|4616|4618.2|4616.2|4613|4611|112
1590513300000|2020-05-26 17:15:00|4617.7|4615.7|4618|4616|4619.5|4617.5|4617|4615|94
1590513600000|2020-05-26 17:20:00|4618.2|4616.2|4618.2|4616.2|4620|4618|4616.7|4614.7|40
1590513900000|2020-05-26 17:25:00|4618.5|4616.5|4620.7|4618.7|4621|4619|4618.5|4616.5|43
1590514200000|2020-05-26 17:30:00|4620.5|4618.5|4617.2|4615.2|4621|4619|4617.2|4615.2|42
1590514500000|2020-05-26 17:35:00|4617.5|4615.5|4619|4617|4619.2|4617.2|4616.5|4614.5|24
1590514800000|2020-05-26 17:40:00|4618.7|4616.7|4618.5|4616.5|4619|4617|4617.7|4615.7|5
1590515100000|2020-05-26 17:45:00|4618.2|4616.2|4616.2|4614.2|4618.5|4616.5|4616.2|4614.2|6
1590515400000|2020-05-26 17:50:00|4616.5|4614.5|4618.7|4616.7|4619|4617|4616.2|4614.2|18
1590515700000|2020-05-26 17:55:00|4619|4617|4616.2|4614.2|4620.2|4618.2|4616|4614|39
1590516000000|2020-05-26 18:00:00|4616.5|4614.5|4616.5|4614.5|4618.2|4616.2|4615.2|4613.2|40
1590516300000|2020-05-26 18:05:00|4616.7|4614.7|4615.7|4613.7|4617.5|4615.5|4615.2|4613.2|43
1590516600000|2020-05-26 18:10:00|4616|4614|4615.2|4613.2|4617|4615|4614.7|4612.7|50
1590516900000|2020-05-26 18:15:00|4615|4613|4617|4615|4617.2|4615.2|4614.7|4612.7|56
1590517200000|2020-05-26 18:20:00|4617.2|4615.2|4617.7|4615.7|4620|4618|4617|4615|104
1590517500000|2020-05-26 18:25:00|4617.5|4615.5|4616.5|4614.5|4618.5|4616.5|4616.2|4614.2|63
1590517800000|2020-05-26 18:30:00|4616.2|4614.2|4614.5|4612.5|4618|4616|4613.5|4611.5|68
1590518100000|2020-05-26 18:35:00|4614.2|4612.2|4614.2|4612.2|4616.5|4614.5|4614|4612|44
1590518400000|2020-05-26 18:40:00|4614.5|4612.5|4612|4610|4614.5|4612.5|4611.5|4609.5|52
1590518700000|2020-05-26 18:45:00|4612.2|4610.2|4611.2|4609.2|4613.2|4611.2|4610.2|4608.2|49
1590519000000|2020-05-26 18:50:00|4611.5|4609.5|4611.2|4609.2|4613.2|4611.2|4611.2|4609.2|23
1590519300000|2020-05-26 18:55:00|4611.5|4609.5|4615.2|4613.2|4615.7|4613.7|4611.2|4609.2|18
1590519600000|2020-05-26 19:00:00|4615|4613|4612|4610|4615.7|4613.7|4609.7|4607.7|27
1590519900000|2020-05-26 19:05:00|4612.2|4610.2|4613.2|4611.2|4614.2|4612.2|4611.2|4609.2|21
1590520200000|2020-05-26 19:10:00|4613.5|4611.5|4613.2|4611.2|4615.2|4613.2|4613.2|4611.2|8
1590520500000|2020-05-26 19:15:00|4613.5|4611.5|4612.5|4610.5|4614.2|4612.2|4611.2|4609.2|55
1590520800000|2020-05-26 19:20:00|4612.7|4610.7|4616.7|4614.7|4617.7|4615.7|4611.2|4609.2|43
1590521100000|2020-05-26 19:25:00|4616.5|4614.5|4615.2|4613.2|4617|4615|4614.5|4612.5|36
1590521400000|2020-05-26 19:30:00|4615.5|4613.5|4608|4606|4618.2|4616.2|4604.2|4602.2|442
1590521700000|2020-05-26 19:35:00|4609|4607|4606.2|4604.2|4611.7|4609.7|4606.2|4604.2|234
1590522000000|2020-05-26 19:40:00|4606|4604|4597.2|4595.2|4606.7|4604.7|4596|4594|248
1590522300000|2020-05-26 19:45:00|4598|4596|4591.5|4589.5|4598.7|4596.7|4591.2|4589.2|271
1590522600000|2020-05-26 19:50:00|4591.7|4589.7|4589.2|4587.2|4597.2|4595.2|4588.5|4586.5|266
1590522900000|2020-05-26 19:55:00|4589.7|4587.7|4589.7|4587.7|4592.2|4590.2|4588.5|4586.5|157
1590523200000|2020-05-26 20:00:00|4591|4587|4592.8|4588.8|4595.2|4591.2|4591|4587|0
1590523500000|2020-05-26 20:05:00|4592.9|4588.9|4597.4|4593.4|4598|4594|4592.8|4588.8|0
1590523800000|2020-05-26 20:10:00|4597.5|4593.5|4600.1|4596.1|4601.3|4597.3|4594.3|4590.3|0
1590524100000|2020-05-26 20:15:00|4600|4596|4599.7|4595.7|4600.2|4596.2|4599.4|4595.4|0
1590524400000|2020-05-26 20:20:00|4599.9|4595.9|4599.6|4595.6|4600.4|4596.4|4599.5|4595.5|0
1590524700000|2020-05-26 20:25:00|4599.7|4595.7|4599.8|4595.8|4599.8|4595.8|4599.3|4595.3|0
1590525000000|2020-05-26 20:30:00|4599.7|4595.7|4598.4|4594.4|4601.7|4597.7|4597.5|4593.5|0
1590525300000|2020-05-26 20:35:00|4598.7|4594.7|4601|4597|4601|4597|4597.9|4593.9|0
1590525600000|2020-05-26 20:40:00|4600.9|4596.9|4598.9|4594.9|4601.4|4597.4|4598.9|4594.9|0
1590525900000|2020-05-26 20:45:00|4599|4595|4598.9|4594.9|4600.3|4596.3|4598.3|4594.3|0
1590526200000|2020-05-26 20:50:00|4599|4595|4598.6|4594.6|4600|4596|4597.9|4593.9|0
1590526500000|2020-05-26 20:55:00|4598.7|4594.7|4599.3|4595.3|4600|4596|4598.6|4594.6|0
1590526800000|2020-05-26 21:00:00|4599.4|4595.4|4597.8|4593.8|4599.5|4595.5|4597.8|4593.8|0
1590527100000|2020-05-26 21:05:00|4597.7|4593.7|4597.6|4593.6|4597.8|4593.8|4597.5|4593.5|0
1590527400000|2020-05-26 21:10:00|4597.8|4593.8|4597.5|4593.5|4597.8|4593.8|4597.4|4593.4|0
1590527700000|2020-05-26 21:15:00|4597.4|4593.4|4596.9|4592.9|4597.4|4593.4|4596.7|4592.7|0
1590528000000|2020-05-26 21:20:00|4596.8|4592.8|4597|4593|4597|4593|4596.7|4592.7|0
1590528300000|2020-05-26 21:25:00|4596.9|4592.9|4596.9|4592.9|4596.9|4592.9|4596.9|4592.9|0
1590528600000|2020-05-26 21:30:00|4596.8|4592.8|4597.3|4593.3|4597.3|4593.3|4596.8|4592.8|0
1590528900000|2020-05-26 21:35:00|4597.6|4593.6|4597.7|4593.7|4598|4594|4597.3|4593.3|0
1590529200000|2020-05-26 21:40:00|4597.5|4593.5|4597.6|4593.6|4597.9|4593.9|4597.3|4593.3|0
1590529500000|2020-05-26 21:45:00|4597.8|4593.8|4597.3|4593.3|4597.8|4593.8|4597.2|4593.2|0
1590529800000|2020-05-26 21:50:00|4597.5|4593.5|4597.6|4593.6|4597.6|4593.6|4597.5|4593.5|0
1590530100000|2020-05-26 21:55:00|4597.5|4593.5|4598.3|4594.3|4598.3|4594.3|4597.5|4593.5|0
1590530400000|2020-05-26 22:00:00|4598.1|4594.1|4594.1|4590.1|4599|4595|4593|4589|0
1590530700000|2020-05-26 22:05:00|4594.4|4590.4|4597.1|4593.1|4598.5|4594.5|4594.1|4590.1|0
1590531000000|2020-05-26 22:10:00|4597.2|4593.2|4597.1|4593.1|4598.8|4594.8|4597.1|4593.1|0
1590531300000|2020-05-26 22:15:00|4597|4593|4593.3|4589.3|4597.1|4593.1|4590.9|4586.9|0
1590531600000|2020-05-26 22:20:00|4593.5|4589.5|4594.1|4590.1|4595|4591|4593|4589|0
1590531900000|2020-05-26 22:25:00|4594|4590|4591.9|4587.9|4595.8|4591.8|4591.9|4587.9|0
1590532200000|2020-05-26 22:30:00|4592|4588|4591.4|4587.4|4594.5|4590.5|4591|4587|0
1590532500000|2020-05-26 22:35:00|4591.5|4587.5|4593.1|4589.1|4593.1|4589.1|4591|4587|0
1590532800000|2020-05-26 22:40:00|4592.9|4588.9|4594.3|4590.3|4596.9|4592.9|4592.8|4588.8|0
1590533100000|2020-05-26 22:45:00|4594.4|4590.4|4595.1|4591.1|4595.6|4591.6|4593.8|4589.8|0
1590533400000|2020-05-26 22:50:00|4595.2|4591.2|4595.3|4591.3|4595.5|4591.5|4593.5|4589.5|0
1590533700000|2020-05-26 22:55:00|4595.5|4591.5|4597.7|4593.7|4598.8|4594.8|4595.5|4591.5|0
1590534000000|2020-05-26 23:00:00|4597.8|4593.8|4598|4594|4598.9|4594.9|4597.5|4593.5|0
1590534300000|2020-05-26 23:05:00|4598.1|4594.1|4598.8|4594.8|4598.8|4594.8|4597.7|4593.7|0
1590534600000|2020-05-26 23:10:00|4598.7|4594.7|4595.4|4591.4|4598.7|4594.7|4595|4591|0
1590534900000|2020-05-26 23:15:00|4595.5|4591.5|4592.1|4589.1|4596|4593|4591.7|4588.7|0
1590535200000|2020-05-26 23:20:00|4592.2|4589.2|4593.2|4590.2|4593.5|4590.5|4591.8|4588.8|0
1590535500000|2020-05-26 23:25:00|4593.3|4590.3|4592.4|4589.4|4594.3|4591.3|4592.1|4589.1|0
1590535800000|2020-05-26 23:30:00|4592.3|4589.3|4593.9|4590.9|4594.3|4591.3|4591.8|4588.8|0
1590536100000|2020-05-26 23:35:00|4593.8|4590.8|4591.6|4588.6|4594.7|4591.7|4591.6|4588.6|0
1590536400000|2020-05-26 23:40:00|4591.5|4588.5|4591.9|4588.9|4592.2|4589.2|4590.5|4587.5|0
1590536700000|2020-05-26 23:45:00|4592.1|4589.1|4593.4|4590.4|4594|4591|4591.9|4588.9|0
1590537000000|2020-05-26 23:50:00|4593.3|4590.3|4595.4|4592.4|4595.4|4592.4|4592.3|4589.3|0
1590537300000|2020-05-26 23:55:00|4595.2|4592.2|4593.6|4590.6|4595.4|4592.4|4593.3|4590.3|0
1590537600000|2020-05-27 00:00:00|4593.7|4590.7|4597.6|4594.6|4598.8|4595.8|4593.7|4590.7|0
1590537900000|2020-05-27 00:05:00|4597.7|4594.7|4588.3|4585.3|4598.3|4595.3|4586.5|4583.5|0
1590538200000|2020-05-27 00:10:00|4588.2|4585.2|4587.5|4584.5|4588.6|4585.6|4584.5|4581.5|0
1590538500000|2020-05-27 00:15:00|4587.2|4584.2|4587.3|4584.3|4588.6|4585.6|4583|4580|0
1590538800000|2020-05-27 00:20:00|4587.4|4584.4|4590.3|4587.3|4591.7|4588.7|4587.3|4584.3|0
1590539100000|2020-05-27 00:25:00|4590.2|4587.2|4594.6|4591.6|4596|4593|4588.9|4585.9|0
1590539400000|2020-05-27 00:30:00|4594.7|4591.7|4594.6|4591.6|4597.5|4594.5|4591.7|4588.7|0
1590539700000|2020-05-27 00:35:00|4595.1|4592.1|4596.1|4593.1|4596.1|4593.1|4593|4590|0
1590540000000|2020-05-27 00:40:00|4596.2|4593.2|4593.4|4590.4|4597.8|4594.8|4593.4|4590.4|0
1590540300000|2020-05-27 00:45:00|4593.5|4590.5|4597.9|4594.9|4598.1|4595.1|4593.4|4590.4|0
1590540600000|2020-05-27 00:50:00|4598.4|4595.4|4602.5|4599.5|4603.8|4600.8|4598.4|4595.4|0
1590540900000|2020-05-27 00:55:00|4601.9|4598.9|4604|4601|4604.1|4601.1|4601|4598|0
1590541200000|2020-05-27 01:00:00|4604.1|4601.1|4611.7|4608.7|4613|4610|4604.1|4601.1|0
1590541500000|2020-05-27 01:05:00|4611.6|4608.6|4616.9|4613.9|4618.3|4615.3|4610.1|4607.1|0
1590541800000|2020-05-27 01:10:00|4616.8|4613.8|4614.1|4611.1|4616.9|4613.9|4612.5|4609.5|0
1590542100000|2020-05-27 01:15:00|4614|4611|4618.6|4615.6|4620.2|4617.2|4614|4611|0
1590542400000|2020-05-27 01:20:00|4618.5|4615.5|4618.4|4615.4|4620.1|4617.1|4617|4614|0
1590542700000|2020-05-27 01:25:00|4618.5|4615.5|4616.9|4613.9|4618.5|4615.5|4616.8|4613.8|0
1590543000000|2020-05-27 01:30:00|4617|4614|4614.1|4611.1|4618.3|4615.3|4612.5|4609.5|0
1590543300000|2020-05-27 01:35:00|4614|4611|4617|4614|4617|4614|4612.6|4609.6|0
1590543600000|2020-05-27 01:40:00|4616.9|4613.9|4617|4614|4617.2|4614.2|4615.4|4612.4|0
1590543900000|2020-05-27 01:45:00|4617.1|4614.1|4617|4614|4619.3|4616.3|4617|4614|0
1590544200000|2020-05-27 01:50:00|4616.9|4613.9|4611.2|4608.2|4616.9|4613.9|4611.2|4608.2|0
1590544500000|2020-05-27 01:55:00|4611.1|4608.1|4611.1|4608.1|4612.6|4609.6|4606.8|4603.8|0
1590544800000|2020-05-27 02:00:00|4611.2|4608.2|4606.8|4603.8|4612.6|4609.6|4606.7|4603.7|0
1590545100000|2020-05-27 02:05:00|4607.5|4604.5|4605.1|4602.1|4609.6|4606.6|4602.7|4599.7|0
1590545400000|2020-05-27 02:10:00|4605|4602|4605.1|4602.1|4606.6|4603.6|4602.1|4599.1|0
1590545700000|2020-05-27 02:15:00|4605.4|4602.4|4603.5|4600.5|4605.8|4602.8|4602.2|4599.2|0
1590546000000|2020-05-27 02:20:00|4603.6|4600.6|4603.7|4600.7|4605.2|4602.2|4600.7|4597.7|0
1590546300000|2020-05-27 02:25:00|4603.2|4600.2|4608.2|4605.2|4609.6|4606.6|4602.3|4599.3|0
1590546600000|2020-05-27 02:30:00|4608.1|4605.1|4609.7|4606.7|4611.1|4608.1|4608.1|4605.1|0
1590546900000|2020-05-27 02:35:00|4609.8|4606.8|4608|4605|4611.2|4608.2|4606.6|4603.6|0
1590547200000|2020-05-27 02:40:00|4607.9|4604.9|4613.8|4610.8|4615.3|4612.3|4606.5|4603.5|0
1590547500000|2020-05-27 02:45:00|4614.4|4611.4|4615.6|4612.6|4617.1|4614.1|4613.8|4610.8|0
1590547800000|2020-05-27 02:50:00|4615.7|4612.7|4617.1|4614.1|4617.2|4614.2|4615.6|4612.6|0
1590548100000|2020-05-27 02:55:00|4616.8|4613.8|4622.3|4619.3|4623.7|4620.7|4615.7|4612.7|0
1590548400000|2020-05-27 03:00:00|4622.5|4619.5|4623.8|4620.8|4625.2|4622.2|4622.3|4619.3|0
1590548700000|2020-05-27 03:05:00|4623.7|4620.7|4620.7|4617.7|4623.7|4620.7|4620.7|4617.7|0
1590549000000|2020-05-27 03:10:00|4620.8|4617.8|4620.6|4617.6|4622.2|4619.2|4620.6|4617.6|0
1590549300000|2020-05-27 03:15:00|4620.7|4617.7|4621.5|4618.5|4622.1|4619.1|4620.4|4617.4|0
1590549600000|2020-05-27 03:20:00|4621.6|4618.6|4624.6|4621.6|4624.7|4621.7|4621.6|4618.6|0
1590549900000|2020-05-27 03:25:00|4624.7|4621.7|4623.3|4620.3|4626.3|4623.3|4623.3|4620.3|0
1590550200000|2020-05-27 03:30:00|4623.4|4620.4|4625.6|4622.6|4627|4624|4622.6|4619.6|0
1590550500000|2020-05-27 03:35:00|4625.5|4622.5|4624.9|4621.9|4628|4625|4624.9|4621.9|0
1590550800000|2020-05-27 03:40:00|4625|4622|4626.5|4623.5|4628|4625|4625|4622|0
1590551100000|2020-05-27 03:45:00|4626.6|4623.6|4629.7|4626.7|4629.8|4626.8|4626.6|4623.6|0
1590551400000|2020-05-27 03:50:00|4629.6|4626.6|4628.7|4625.7|4629.7|4626.7|4628|4625|0
1590551700000|2020-05-27 03:55:00|4628.5|4625.5|4626.5|4623.5|4628.5|4625.5|4625.1|4622.1|0
1590552000000|2020-05-27 04:00:00|4627|4624|4634.7|4631.7|4636.3|4633.3|4626.3|4623.3|0
1590552300000|2020-05-27 04:05:00|4634.6|4631.6|4631.5|4628.5|4634.6|4631.6|4631.4|4628.4|0
1590552600000|2020-05-27 04:10:00|4632|4629|4631.3|4628.3|4632.9|4629.9|4631.3|4628.3|0
1590552900000|2020-05-27 04:15:00|4631.4|4628.4|4632.9|4629.9|4633|4630|4631.3|4628.3|0
1590553200000|2020-05-27 04:20:00|4633|4630|4635.8|4632.8|4635.9|4632.9|4631.5|4628.5|0
1590553500000|2020-05-27 04:25:00|4635.7|4632.7|4640.1|4637.1|4640.1|4637.1|4634.2|4631.2|0
1590553800000|2020-05-27 04:30:00|4640|4637|4636.5|4633.5|4640|4637|4635.8|4632.8|0
1590554100000|2020-05-27 04:35:00|4636.3|4633.3|4635.8|4632.8|4637.3|4634.3|4635.1|4632.1|0
1590554400000|2020-05-27 04:40:00|4634.4|4631.4|4634.5|4631.5|4634.5|4631.5|4634.4|4631.4|0
1590554700000|2020-05-27 04:45:00|4634.6|4631.6|4637.6|4634.6|4637.6|4634.6|4634.5|4631.5|0
1590555000000|2020-05-27 04:50:00|4637.5|4634.5|4634.5|4631.5|4637.5|4634.5|4634.5|4631.5|0
1590555300000|2020-05-27 04:55:00|4634.6|4631.6|4634.4|4631.4|4636|4633|4634.4|4631.4|0
1590555600000|2020-05-27 05:00:00|4633.9|4630.9|4634.4|4631.4|4634.7|4631.7|4633|4630|0
1590555900000|2020-05-27 05:05:00|4633.8|4630.8|4634.3|4631.3|4636|4633|4632.9|4629.9|0
1590556200000|2020-05-27 05:10:00|4634.4|4631.4|4632.1|4629.1|4634.4|4631.4|4631.3|4628.3|0
1590556500000|2020-05-27 05:15:00|4632.3|4629.3|4632.7|4629.7|4632.8|4629.8|4631.2|4628.2|0
1590556800000|2020-05-27 05:20:00|4632.8|4629.8|4632.7|4629.7|4634.2|4631.2|4632.1|4629.1|0
1590557100000|2020-05-27 05:25:00|4632.2|4629.2|4635.7|4632.7|4635.8|4632.8|4631.2|4628.2|0
1590557400000|2020-05-27 05:30:00|4636.2|4633.2|4632|4629|4637.1|4634.1|4632|4629|0
1590557700000|2020-05-27 05:35:00|4632.1|4629.1|4636.5|4633.5|4637.9|4634.9|4630.7|4627.7|0
1590558000000|2020-05-27 05:40:00|4636.3|4633.3|4635.4|4632.4|4636.8|4633.8|4633.7|4630.7|0
1590558300000|2020-05-27 05:45:00|4635.5|4632.5|4636.9|4633.9|4638.5|4635.5|4635.5|4632.5|0
1590558600000|2020-05-27 05:50:00|4636.8|4633.8|4633.8|4630.8|4637|4634|4633.8|4630.8|0
1590558900000|2020-05-27 05:55:00|4633.7|4630.7|4631|4628|4633.7|4630.7|4630.9|4627.9|0
1590559200000|2020-05-27 06:00:00|4631.3|4628.3|4628|4626|4633.5|4631.5|4623.7|4621.7|398
1590559500000|2020-05-27 06:05:00|4627.7|4625.7|4631.7|4629.7|4632.5|4630.5|4625.7|4623.7|181
1590559800000|2020-05-27 06:10:00|4631.5|4629.5|4630.5|4628.5|4635.2|4633.2|4627.7|4625.7|176
1590560100000|2020-05-27 06:15:00|4630.7|4628.7|4629.5|4627.5|4635.7|4633.7|4628.5|4626.5|138
1590560400000|2020-05-27 06:20:00|4630|4628|4628.2|4626.2|4631.7|4629.7|4626.7|4624.7|98
1590560700000|2020-05-27 06:25:00|4628.5|4626.5|4622.5|4620.5|4628.5|4626.5|4622.2|4620.2|139
1590561000000|2020-05-27 06:30:00|4622.7|4620.7|4622.2|4620.2|4622.7|4620.7|4618.5|4616.5|132
1590561300000|2020-05-27 06:35:00|4622.5|4620.5|4621.7|4619.7|4622.7|4620.7|4620.2|4618.2|79
1590561600000|2020-05-27 06:40:00|4622|4620|4621|4619|4623|4621|4620.5|4618.5|60
1590561900000|2020-05-27 06:45:00|4620.7|4618.7|4621.7|4619.7|4623.2|4621.2|4619.2|4617.2|87
1590562200000|2020-05-27 06:50:00|4622|4620|4623.2|4621.2|4623.5|4621.5|4620|4618|67
1590562500000|2020-05-27 06:55:00|4623|4621|4622.2|4620.2|4623.7|4621.7|4618.5|4616.5|307
1590562800000|2020-05-27 07:00:00|4621.7|4620.7|4632.2|4631.2|4633.2|4632.2|4613.5|4612.5|1668
1590563100000|2020-05-27 07:05:00|4632.5|4631.5|4640.5|4639.5|4641.7|4640.7|4626.2|4625.2|1086
1590563400000|2020-05-27 07:10:00|4640.2|4639.2|4630.7|4629.7|4640.2|4639.2|4629.5|4628.5|818
1590563700000|2020-05-27 07:15:00|4630.5|4629.5|4617.7|4616.7|4636.2|4635.2|4610.7|4609.7|2016
1590564000000|2020-05-27 07:20:00|4617.2|4616.2|4616.5|4615.5|4623.7|4622.7|4615.7|4614.7|852
1590564300000|2020-05-27 07:25:00|4616.7|4615.7|4626|4625|4627.7|4626.7|4614.7|4613.7|944
1590564600000|2020-05-27 07:30:00|4625.7|4624.7|4618.7|4617.7|4626.7|4625.7|4614|4613|2108
1590564900000|2020-05-27 07:35:00|4618.5|4617.5|4624.7|4623.7|4629.2|4628.2|4618.2|4617.2|670
1590565200000|2020-05-27 07:40:00|4624.5|4623.5|4629.8|4628.8|4631.5|4630.5|4622.3|4621.3|741
1590565500000|2020-05-27 07:45:00|4630|4629|4641.3|4640.3|4642.5|4641.5|4627.3|4626.3|799
1590565800000|2020-05-27 07:50:00|4641|4640|4647|4646|4647.8|4646.8|4638.8|4637.8|1036
1590566100000|2020-05-27 07:55:00|4647.3|4646.3|4644.8|4643.8|4649.5|4648.5|4643.5|4642.5|548
1590566400000|2020-05-27 08:00:00|4645.8|4644.8|4651|4650|4652.8|4651.8|4644.3|4643.3|516
1590566700000|2020-05-27 08:05:00|4651.3|4650.3|4644.5|4643.5|4654.3|4653.3|4644.3|4643.3|496
1590567000000|2020-05-27 08:10:00|4644.3|4643.3|4644|4643|4647.3|4646.3|4642.3|4641.3|408
1590567300000|2020-05-27 08:15:00|4644.3|4643.3|4648|4647|4651.5|4650.5|4643.8|4642.8|494
1590567600000|2020-05-27 08:20:00|4647.8|4646.8|4653|4652|4654.3|4653.3|4647|4646|499
1590567900000|2020-05-27 08:25:00|4652.8|4651.8|4653.3|4652.3|4653.3|4652.3|4647.5|4646.5|436
1590568200000|2020-05-27 08:30:00|4653.5|4652.5|4656.8|4655.8|4659.3|4658.3|4653.3|4652.3|613
1590568500000|2020-05-27 08:35:00|4656.5|4655.5|4668.5|4667.5|4671|4670|4656.3|4655.3|1350
1590568800000|2020-05-27 08:40:00|4668.8|4667.8|4671|4670|4676.8|4675.8|4667.3|4666.3|893
1590569100000|2020-05-27 08:45:00|4670.8|4669.8|4674|4673|4675.8|4674.8|4670|4669|423
1590569400000|2020-05-27 08:50:00|4673.8|4672.8|4674.8|4673.8|4676.8|4675.8|4670.8|4669.8|465
1590569700000|2020-05-27 08:55:00|4675|4674|4673|4672|4676.5|4675.5|4671.8|4670.8|418
1590570000000|2020-05-27 09:00:00|4673.3|4672.3|4677|4676|4677.5|4676.5|4672.8|4671.8|603
1590570300000|2020-05-27 09:05:00|4676.8|4675.8|4674|4673|4677.5|4676.5|4672.8|4671.8|514
1590570600000|2020-05-27 09:10:00|4673.8|4672.8|4685|4684|4686.5|4685.5|4672.8|4671.8|931
1590570900000|2020-05-27 09:15:00|4684.8|4683.8|4694.5|4693.5|4695.8|4694.8|4684|4683|1093
1590571200000|2020-05-27 09:20:00|4694.3|4693.3|4697|4696|4698.3|4697.3|4692.8|4691.8|1267
1590571500000|2020-05-27 09:25:00|4697.3|4696.3|4696.5|4695.5|4707|4706|4695|4694|1076
1590571800000|2020-05-27 09:30:00|4696.3|4695.3|4685.8|4684.8|4697.8|4696.8|4685.5|4684.5|879
1590572100000|2020-05-27 09:35:00|4686|4685|4691|4690|4691.3|4690.3|4682|4681|791
1590572400000|2020-05-27 09:40:00|4691.3|4690.3|4686.3|4685.3|4693.3|4692.3|4686|4685|641
1590572700000|2020-05-27 09:45:00|4686|4685|4687.3|4686.3|4690.3|4689.3|4685|4684|639
1590573000000|2020-05-27 09:50:00|4687.5|4686.5|4693|4692|4693.5|4692.5|4685.5|4684.5|520
1590573300000|2020-05-27 09:55:00|4693.3|4692.3|4695.5|4694.5|4699.3|4698.3|4691|4690|557
1590573600000|2020-05-27 10:00:00|4695.3|4694.3|4687.5|4686.5|4698|4697|4687|4686|793
1590573900000|2020-05-27 10:05:00|4687.3|4686.3|4689|4688|4691.8|4690.8|4685.3|4684.3|530
1590574200000|2020-05-27 10:10:00|4689.3|4688.3|4697.5|4696.5|4697.8|4696.8|4688.8|4687.8|389
1590574500000|2020-05-27 10:15:00|4697.3|4696.3|4688|4687|4699.8|4698.8|4687.3|4686.3|509
1590574800000|2020-05-27 10:20:00|4688.3|4687.3|4688.5|4687.5|4691.3|4690.3|4685.8|4684.8|418
1590575100000|2020-05-27 10:25:00|4688.3|4687.3|4682.8|4681.8|4688.8|4687.8|4682.3|4681.3|315
1590575400000|2020-05-27 10:30:00|4682.5|4681.5|4686|4685|4687|4686|4681|4680|355
1590575700000|2020-05-27 10:35:00|4685.8|4684.8|4688.3|4687.3|4690|4689|4684.8|4683.8|314
1590576000000|2020-05-27 10:40:00|4687.5|4686.5|4690.5|4689.5|4692.3|4691.3|4684.5|4683.5|589
1590576300000|2020-05-27 10:45:00|4690.3|4689.3|4689|4688|4692|4691|4688|4687|252
1590576600000|2020-05-27 10:50:00|4688.8|4687.8|4685|4684|4690|4689|4681.3|4680.3|441
1590576900000|2020-05-27 10:55:00|4684.8|4683.8|4695.3|4694.3|4696.3|4695.3|4683.8|4682.8|456
1590577200000|2020-05-27 11:00:00|4696|4695|4698.5|4697.5|4698.5|4697.5|4688.3|4687.3|669
1590577500000|2020-05-27 11:05:00|4698.8|4697.8|4699.3|4698.3|4701.8|4700.8|4696|4695|652
1590577800000|2020-05-27 11:10:00|4699|4698|4692.8|4691.8|4700.3|4699.3|4691.8|4690.8|400
1590578100000|2020-05-27 11:15:00|4693|4692|4690.5|4689.5|4696|4695|4689.8|4688.8|339
1590578400000|2020-05-27 11:20:00|4690.8|4689.8|4695.8|4694.8|4696.8|4695.8|4690.5|4689.5|286
1590578700000|2020-05-27 11:25:00|4696|4695|4696.8|4695.8|4697|4696|4693.3|4692.3|334
1590579000000|2020-05-27 11:30:00|4697|4696|4697.5|4696.5|4699.5|4698.5|4691.5|4690.5|370
1590579300000|2020-05-27 11:35:00|4697.8|4696.8|4703|4702|4705|4704|4696.5|4695.5|409
1590579600000|2020-05-27 11:40:00|4703.7|4702.7|4700.2|4699.2|4705.7|4704.7|4698|4697|393
1590579900000|2020-05-27 11:45:00|4700.5|4699.5|4694.7|4693.7|4702.2|4701.2|4694.7|4693.7|357
1590580200000|2020-05-27 11:50:00|4695|4694|4700.2|4699.2|4700.5|4699.5|4693|4692|842
1590580500000|2020-05-27 11:55:00|4700|4699|4694.2|4693.2|4701.7|4700.7|4693|4692|720
1590580800000|2020-05-27 12:00:00|4694|4693|4692.2|4691.2|4696.5|4695.5|4689.5|4688.5|266
1590581100000|2020-05-27 12:05:00|4692|4691|4697.5|4696.5|4698.2|4697.2|4690.5|4689.5|905
1590581400000|2020-05-27 12:10:00|4697.7|4696.7|4700.2|4699.2|4701.2|4700.2|4694.5|4693.5|361
1590581700000|2020-05-27 12:15:00|4700|4699|4700.7|4699.7|4702.2|4701.2|4696.5|4695.5|340
1590582000000|2020-05-27 12:20:00|4700.5|4699.5|4705.2|4704.2|4706.2|4705.2|4699.7|4698.7|612
1590582300000|2020-05-27 12:25:00|4705.5|4704.5|4702.2|4701.2|4707.7|4706.7|4702|4701|601
1590582600000|2020-05-27 12:30:00|4702.5|4701.5|4703.2|4702.2|4706|4705|4701.7|4700.7|376
1590582900000|2020-05-27 12:35:00|4703|4702|4705.5|4704.5|4707|4706|4700.5|4699.5|395
1590583200000|2020-05-27 12:40:00|4705.7|4704.7|4711.7|4710.7|4712|4711|4705.7|4704.7|2491
1590583500000|2020-05-27 12:45:00|4712|4711|4711|4710|4712.5|4711.5|4710|4709|885
1590583800000|2020-05-27 12:50:00|4710.7|4709.7|4699.2|4698.2|4711.5|4710.5|4697.7|4696.7|770
1590584100000|2020-05-27 12:55:00|4699.5|4698.5|4698|4697|4702.2|4701.2|4695.5|4694.5|684
1590584400000|2020-05-27 13:00:00|4697.7|4696.7|4703.2|4702.2|4704.5|4703.5|4695|4694|820
1590584700000|2020-05-27 13:05:00|4703.5|4702.5|4704.2|4703.2|4706.5|4705.5|4702.5|4701.5|335
1590585000000|2020-05-27 13:10:00|4704.5|4703.5|4706.7|4705.7|4709.2|4708.2|4704|4703|487
1590585300000|2020-05-27 13:15:00|4707|4706|4709.5|4708.5|4710|4709|4706|4705|401
1590585600000|2020-05-27 13:20:00|4709.2|4708.2|4706.2|4705.2|4711.2|4710.2|4706|4705|582
1590585900000|2020-05-27 13:25:00|4706|4705|4702.7|4701.7|4708.2|4707.2|4702|4701|792
1590586200000|2020-05-27 13:30:00|4702.5|4701.5|4698.5|4697.5|4705.2|4704.2|4694.7|4693.7|1293
1590586500000|2020-05-27 13:35:00|4698.2|4697.2|4686.2|4685.2|4700|4699|4685.2|4684.2|976
1590586800000|2020-05-27 13:40:00|4686.5|4685.5|4687.2|4686.2|4690|4689|4682.2|4681.2|692
1590587100000|2020-05-27 13:45:00|4687.5|4686.5|4673|4672|4687.5|4686.5|4672.2|4671.2|1501
1590587400000|2020-05-27 13:50:00|4673.7|4672.7|4658|4657|4678.5|4677.5|4657.2|4656.2|1229
1590587700000|2020-05-27 13:55:00|4657.7|4656.7|4665.7|4664.7|4665.7|4664.7|4657.7|4656.7|851
1590588000000|2020-05-27 14:00:00|4666|4665|4670.5|4669.5|4671|4670|4661|4660|1034
1590588300000|2020-05-27 14:05:00|4670.2|4669.2|4681.5|4680.5|4681.5|4680.5|4670.2|4669.2|1207
1590588600000|2020-05-27 14:10:00|4681.8|4680.8|4687|4686|4690.8|4689.8|4681.8|4680.8|1035
1590588900000|2020-05-27 14:15:00|4687.3|4686.3|4697.5|4696.5|4697.5|4696.5|4686.8|4685.8|881
1590589200000|2020-05-27 14:20:00|4697.8|4696.8|4681.8|4680.8|4697.8|4696.8|4678.3|4677.3|1155
1590589500000|2020-05-27 14:25:00|4682|4681|4683.5|4682.5|4686.5|4685.5|4677.5|4676.5|1014
1590589800000|2020-05-27 14:30:00|4683.8|4682.8|4670.5|4669.5|4683.8|4682.8|4667.8|4666.8|846
1590590100000|2020-05-27 14:35:00|4670.3|4669.3|4668|4667|4673.8|4672.8|4664.8|4663.8|804
1590590400000|2020-05-27 14:40:00|4667.8|4666.8|4673|4672|4673|4672|4659.3|4658.3|911
1590590700000|2020-05-27 14:45:00|4673.3|4672.3|4655.3|4654.3|4673.8|4672.8|4654.8|4653.8|850
1590591000000|2020-05-27 14:50:00|4655.5|4654.5|4665|4664|4666.5|4665.5|4653|4652|880
1590591300000|2020-05-27 14:55:00|4664.8|4663.8|4669.8|4668.8|4672.5|4671.5|4662.3|4661.3|1650
1590591600000|2020-05-27 15:00:00|4670.8|4669.8|4677.8|4676.8|4681.3|4680.3|4663.3|4662.3|1059
1590591900000|2020-05-27 15:05:00|4677.5|4676.5|4676.3|4675.3|4683.3|4682.3|4674|4673|693
1590592200000|2020-05-27 15:10:00|4676|4675|4672.3|4671.3|4678.3|4677.3|4670.5|4669.5|869
1590592500000|2020-05-27 15:15:00|4672.5|4671.5|4680.3|4679.3|4680.8|4679.8|4665.5|4664.5|1273
1590592800000|2020-05-27 15:20:00|4680.5|4679.5|4676.3|4675.3|4682.8|4681.8|4675.5|4674.5|941
1590593100000|2020-05-27 15:25:00|4676|4675|4681.5|4680.5|4682.5|4681.5|4675.5|4674.5|1191
1590593400000|2020-05-27 15:30:00|4681.6|4679.6|4685.6|4683.6|4685.6|4683.6|4676.4|4674.4|3228
1590593700000|2020-05-27 15:35:00|4686.4|4684.4|4671.1|4669.1|4688.9|4686.9|4661.4|4659.4|3577
1590594000000|2020-05-27 15:40:00|4670.9|4668.9|4673.9|4671.9|4676.9|4674.9|4670.9|4668.9|535
1590594300000|2020-05-27 15:45:00|4673.1|4671.1|4686.1|4684.1|4686.9|4684.9|4672.6|4670.6|265
1590594600000|2020-05-27 15:50:00|4685.9|4683.9|4682.6|4680.6|4686.1|4684.1|4680.6|4678.6|250
1590594900000|2020-05-27 15:55:00|4682.4|4680.4|4684.6|4682.6|4686.4|4684.4|4680.6|4678.6|211
1590595200000|2020-05-27 16:00:00|4684.9|4682.9|4690.4|4688.4|4690.9|4688.9|4682.1|4680.1|209
1590595500000|2020-05-27 16:05:00|4690.6|4688.6|4691.6|4689.6|4692.6|4690.6|4688.9|4686.9|224
1590595800000|2020-05-27 16:10:00|4691.9|4689.9|4689.1|4687.1|4694.9|4692.9|4688.6|4686.6|165
1590596100000|2020-05-27 16:15:00|4688.9|4686.9|4691.6|4689.6|4694.6|4692.6|4687.9|4685.9|112
1590596400000|2020-05-27 16:20:00|4692.4|4690.4|4689.1|4687.1|4693.1|4691.1|4686.1|4684.1|178
1590596700000|2020-05-27 16:25:00|4689.6|4687.6|4688.4|4686.4|4693.9|4691.9|4686.9|4684.9|258
1590597000000|2020-05-27 16:30:00|4688.6|4686.6|4690.9|4688.9|4691.6|4689.6|4686.6|4684.6|48
1590597300000|2020-05-27 16:35:00|4690.6|4688.6|4692.1|4690.1|4693.1|4691.1|4689.4|4687.4|62
1590597600000|2020-05-27 16:40:00|4691.9|4689.9|4691.6|4689.6|4692.6|4690.6|4688.6|4686.6|225
1590597900000|2020-05-27 16:45:00|4691.9|4689.9|4693.1|4691.1|4695.9|4693.9|4691.6|4689.6|82
1590598200000|2020-05-27 16:50:00|4693.4|4691.4|4694.1|4692.1|4694.6|4692.6|4691.9|4689.9|124
1590598500000|2020-05-27 16:55:00|4693.6|4691.6|4690.6|4688.6|4693.9|4691.9|4689.9|4687.9|123
1590598800000|2020-05-27 17:00:00|4690.4|4688.4|4691.1|4689.1|4694.6|4692.6|4677.6|4675.6|773
1590599100000|2020-05-27 17:05:00|4691.4|4689.4|4688.1|4686.1|4692.9|4690.9|4687.6|4685.6|85
1590599400000|2020-05-27 17:10:00|4688.4|4686.4|4690.6|4688.6|4690.9|4688.9|4686.6|4684.6|48
1590599700000|2020-05-27 17:15:00|4690.4|4688.4|4690.6|4688.6|4690.9|4688.9|4686.6|4684.6|36
1590600000000|2020-05-27 17:20:00|4690.9|4688.9|4688.9|4686.9|4691.4|4689.4|4688.6|4686.6|37
1590600300000|2020-05-27 17:25:00|4689.1|4687.1|4688.9|4686.9|4690.6|4688.6|4686.1|4684.1|94
1590600600000|2020-05-27 17:30:00|4689.1|4687.1|4683.6|4681.6|4689.1|4687.1|4682.9|4680.9|75
1590600900000|2020-05-27 17:35:00|4683.9|4681.9|4692.4|4690.4|4692.4|4690.4|4683.1|4681.1|53
1590601200000|2020-05-27 17:40:00|4692.1|4690.1|4690.6|4688.6|4692.4|4690.4|4688.9|4686.9|59
1590601500000|2020-05-27 17:45:00|4690.4|4688.4|4690.6|4688.6|4691.6|4689.6|4688.4|4686.4|59
1590601800000|2020-05-27 17:50:00|4690.9|4688.9|4692.6|4690.6|4693.6|4691.6|4688.6|4686.6|46
1590602100000|2020-05-27 17:55:00|4692.4|4690.4|4692.6|4690.6|4693.4|4691.4|4690.6|4688.6|48
1590602400000|2020-05-27 18:00:00|4692.9|4690.9|4699.1|4697.1|4700.9|4698.9|4692.4|4690.4|186
1590602700000|2020-05-27 18:05:00|4699.4|4697.4|4698.1|4696.1|4699.6|4697.6|4695.9|4693.9|193
1590603000000|2020-05-27 18:10:00|4697.9|4695.9|4701.9|4699.9|4703.6|4701.6|4697.9|4695.9|110
1590603300000|2020-05-27 18:15:00|4701.6|4699.6|4704.6|4702.6|4705.9|4703.9|4701.4|4699.4|102
1590603600000|2020-05-27 18:20:00|4704.4|4702.4|4697.6|4695.6|4704.4|4702.4|4696.4|4694.4|277
1590603900000|2020-05-27 18:25:00|4697.4|4695.4|4699.6|4697.6|4701.1|4699.1|4697.4|4695.4|111
1590604200000|2020-05-27 18:30:00|4699.9|4697.9|4701.1|4699.1|4702.1|4700.1|4697.1|4695.1|127
1590604500000|2020-05-27 18:35:00|4701.4|4699.4|4700.4|4698.4|4703.1|4701.1|4699.9|4697.9|45
1590604800000|2020-05-27 18:40:00|4700.6|4698.6|4700.6|4698.6|4702.1|4700.1|4698.6|4696.6|59
1590605100000|2020-05-27 18:45:00|4700.4|4698.4|4699.9|4697.9|4700.9|4698.9|4697.6|4695.6|252
1590605400000|2020-05-27 18:50:00|4699.4|4697.4|4703.6|4701.6|4703.9|4701.9|4699.4|4697.4|228
1590605700000|2020-05-27 18:55:00|4703.9|4701.9|4706.4|4704.4|4706.9|4704.9|4702.9|4700.9|307
1590606000000|2020-05-27 19:00:00|4706.1|4704.1|4703.9|4701.9|4707.4|4705.4|4702.9|4700.9|140
1590606300000|2020-05-27 19:05:00|4704.1|4702.1|4703.4|4701.4|4705.6|4703.6|4701.4|4699.4|71
1590606600000|2020-05-27 19:10:00|4703.6|4701.6|4707.6|4705.6|4708.1|4706.1|4703.6|4701.6|67
1590606900000|2020-05-27 19:15:00|4707.4|4705.4|4707.9|4705.9|4708.1|4706.1|4702.6|4700.6|208
1590607200000|2020-05-27 19:20:00|4708.1|4706.1|4705.9|4703.9|4708.1|4706.1|4705.4|4703.4|87
1590607500000|2020-05-27 19:25:00|4705.6|4703.6|4708.1|4706.1|4709.4|4707.4|4705.6|4703.6|71
1590607800000|2020-05-27 19:30:00|4707.9|4705.9|4704.1|4702.1|4707.9|4705.9|4702.9|4700.9|124
1590608100000|2020-05-27 19:35:00|4704.4|4702.4|4706.9|4704.9|4707.9|4705.9|4703.1|4701.1|105
1590608400000|2020-05-27 19:40:00|4706.6|4704.6|4711.6|4709.6|4712.4|4710.4|4705.9|4703.9|225
1590608700000|2020-05-27 19:45:00|4711.4|4709.4|4711.6|4709.6|4713.4|4711.4|4710.1|4708.1|168
1590609000000|2020-05-27 19:50:00|4713.4|4711.4|4712.9|4710.9|4715.9|4713.9|4710.9|4708.9|280
1590609300000|2020-05-27 19:55:00|4712.6|4710.6|4708.1|4706.1|4712.9|4710.9|4707.9|4705.9|569
1590609600000|2020-05-27 20:00:00|4708.6|4706.6|4711.9|4707.9|4712.5|4708.5|4705.5|4701.5|3
1590609900000|2020-05-27 20:05:00|4712|4708|4711.9|4707.9|4714.2|4710.2|4711.9|4707.9|0
1590610200000|2020-05-27 20:10:00|4712|4708|4717.2|4713.2|4718|4714|4711.2|4707.2|0
1590610500000|2020-05-27 20:15:00|4716.7|4712.7|4717.3|4713.3|4717.5|4713.5|4716.7|4712.7|0
1590610800000|2020-05-27 20:20:00|4717.2|4713.2|4717.1|4713.1|4717.3|4713.3|4717.1|4713.1|0
1590611100000|2020-05-27 20:25:00|4717.3|4713.3|4717|4713|4717.4|4713.4|4716.9|4712.9|0
1590611400000|2020-05-27 20:30:00|4716.9|4712.9|4720.9|4716.9|4722|4718|4716.6|4712.6|0
1590611700000|2020-05-27 20:35:00|4721|4717|4719.2|4715.2|4722.6|4718.6|4718.2|4714.2|0
1590612000000|2020-05-27 20:40:00|4719.1|4715.1|4718.3|4714.3|4720.1|4716.1|4718|4714|0
1590612300000|2020-05-27 20:45:00|4718|4714|4718.6|4714.6|4718.6|4714.6|4717.7|4713.7|0
1590612600000|2020-05-27 20:50:00|4718.3|4714.3|4719.6|4715.6|4719.6|4715.6|4718|4714|0
1590612900000|2020-05-27 20:55:00|4719.5|4715.5|4718.9|4714.9|4719.9|4715.9|4718.5|4714.5|0
1590613200000|2020-05-27 21:00:00|4718.8|4714.8|4718.6|4714.6|4718.8|4714.8|4718.5|4714.5|0
1590613500000|2020-05-27 21:05:00|4718.8|4714.8|4718.7|4714.7|4719.5|4715.5|4718.5|4714.5|0
1590613800000|2020-05-27 21:10:00|4718.9|4714.9|4718.9|4714.9|4719.6|4715.6|4718.7|4714.7|0
1590614100000|2020-05-27 21:15:00|4719|4715|4718|4714|4719.2|4715.2|4718|4714|0
1590614400000|2020-05-27 21:20:00|4717.9|4713.9|4717.1|4713.1|4718|4714|4716.9|4712.9|0
1590614700000|2020-05-27 21:25:00|4716.7|4712.7|4717.8|4713.8|4717.8|4713.8|4716.5|4712.5|0
1590615000000|2020-05-27 21:30:00|4717.7|4713.7|4717.5|4713.5|4717.9|4713.9|4717|4713|0
1590615300000|2020-05-27 21:35:00|4717.4|4713.4|4717.4|4713.4|4717.8|4713.8|4717.4|4713.4|0
1590615600000|2020-05-27 21:40:00|4717.5|4713.5|4717.4|4713.4|4717.5|4713.5|4717.2|4713.2|0
1590615900000|2020-05-27 21:45:00|4717.1|4713.1|4717.5|4713.5|4717.8|4713.8|4716.9|4712.9|0
1590616200000|2020-05-27 21:50:00|4717.7|4713.7|4717.1|4713.1|4717.8|4713.8|4716.7|4712.7|0
1590616500000|2020-05-27 21:55:00|4717.2|4713.2|4716.8|4712.8|4718|4714|4716.1|4712.1|0
1590616800000|2020-05-27 22:00:00|4716.3|4712.3|4715.5|4711.5|4718.4|4714.4|4713.7|4709.7|0
1590617100000|2020-05-27 22:05:00|4715.6|4711.6|4714.4|4710.4|4715.8|4711.8|4713.3|4709.3|0
1590617400000|2020-05-27 22:10:00|4714.2|4710.2|4714|4710|4714.4|4710.4|4712.1|4708.1|0
1590617700000|2020-05-27 22:15:00|4714.3|4710.3|4713.5|4709.5|4717.3|4713.3|4712.8|4708.8|0
1590618000000|2020-05-27 22:20:00|4713.4|4709.4|4713.9|4709.9|4714.8|4710.8|4712.8|4708.8|0
1590618300000|2020-05-27 22:25:00|4713.8|4709.8|4711.7|4707.7|4713.8|4709.8|4711.4|4707.4|0
1590618600000|2020-05-27 22:30:00|4712|4708|4710.6|4706.6|4712|4708|4709.2|4705.2|0
1590618900000|2020-05-27 22:35:00|4710.3|4706.3|4711.4|4707.4|4711.7|4707.7|4709.7|4705.7|0
1590619200000|2020-05-27 22:40:00|4711.2|4707.2|4712.4|4708.4|4714.1|4710.1|4711.1|4707.1|0
1590619500000|2020-05-27 22:45:00|4712|4708|4714.5|4710.5|4715|4711|4711.5|4707.5|0
1590619800000|2020-05-27 22:50:00|4714.6|4710.6|4719.8|4715.8|4721.1|4717.1|4714.2|4710.2|0
1590620100000|2020-05-27 22:55:00|4720|4716|4718.5|4714.5|4720.2|4716.2|4717.8|4713.8|0
1590620400000|2020-05-27 23:00:00|4718.8|4714.8|4718.9|4714.9|4720.4|4716.4|4718.6|4714.6|0
1590620700000|2020-05-27 23:05:00|4718.8|4714.8|4721.4|4717.4|4721.8|4717.8|4718.6|4714.6|0
1590621000000|2020-05-27 23:10:00|4721.5|4717.5|4720.8|4716.8|4721.8|4717.8|4720.5|4716.5|0
1590621300000|2020-05-27 23:15:00|4720.9|4716.9|4716.3|4713.3|4721.2|4718.1|4716.3|4713.3|0
1590621600000|2020-05-27 23:20:00|4716.6|4713.6|4717.2|4714.2|4717.5|4714.5|4715.1|4712.1|0
1590621900000|2020-05-27 23:25:00|4716.8|4713.8|4716.7|4713.7|4718.6|4715.6|4716.6|4713.6|0
1590622200000|2020-05-27 23:30:00|4716.8|4713.8|4716.4|4713.4|4717.8|4714.8|4715.8|4712.8|0
1590622500000|2020-05-27 23:35:00|4716.3|4713.3|4715.1|4712.1|4716.7|4713.7|4715|4712|0
1590622800000|2020-05-27 23:40:00|4715.2|4712.2|4713.7|4710.7|4715.4|4712.4|4712.6|4709.6|0
1590623100000|2020-05-27 23:45:00|4713.6|4710.6|4716.4|4713.4|4716.4|4713.4|4713.3|4710.3|0
1590623400000|2020-05-27 23:50:00|4716.1|4713.1|4719.7|4716.7|4720|4717|4715.8|4712.8|0
1590623700000|2020-05-27 23:55:00|4719.6|4716.6|4724.8|4721.8|4725.2|4722.2|4718.9|4715.9|0
1590624000000|2020-05-28 00:00:00|4724.7|4721.7|4722.2|4719.2|4724.7|4721.7|4720.6|4717.6|0
1590624300000|2020-05-28 00:05:00|4722.6|4719.6|4730.2|4727.2|4733.7|4730.7|4722.2|4719.2|0
1590624600000|2020-05-28 00:10:00|4730.3|4727.3|4727.7|4724.7|4731.3|4728.3|4727.6|4724.6|0
1590624900000|2020-05-28 00:15:00|4727.6|4724.6|4721|4718|4727.9|4724.9|4719.6|4716.6|0
1590625200000|2020-05-28 00:20:00|4721.1|4718.1|4722.7|4719.7|4722.7|4719.7|4721|4718|0
1590625500000|2020-05-28 00:25:00|4722.8|4719.8|4725.5|4722.5|4727|4724|4721.1|4718.1|0
1590625800000|2020-05-28 00:30:00|4725.6|4722.6|4724.6|4721.6|4728.3|4725.3|4724.6|4721.6|0
1590626100000|2020-05-28 00:35:00|4724.9|4721.9|4728.2|4725.2|4729.6|4726.6|4724|4721|0
1590626400000|2020-05-28 00:40:00|4728.7|4725.7|4732.8|4729.8|4735.5|4732.5|4728.7|4725.7|0
1590626700000|2020-05-28 00:45:00|4732.7|4729.7|4741.5|4738.5|4741.5|4738.5|4731.3|4728.3|0
1590627000000|2020-05-28 00:50:00|4741.4|4738.4|4741.4|4738.4|4743|4740|4740.1|4737.1|0
1590627300000|2020-05-28 00:55:00|4741.1|4738.1|4738.3|4735.3|4741.5|4738.5|4736.9|4733.9|0
1590627600000|2020-05-28 01:00:00|4737.8|4734.8|4739.5|4736.5|4741.2|4738.2|4736.9|4733.9|0
1590627900000|2020-05-28 01:05:00|4739.4|4736.4|4743.6|4740.6|4743.6|4740.6|4738.1|4735.1|0
1590628200000|2020-05-28 01:10:00|4743.5|4740.5|4737.9|4734.9|4743.6|4740.6|4736.5|4733.5|0
1590628500000|2020-05-28 01:15:00|4738|4735|4736.5|4733.5|4738|4735|4733.6|4730.6|0
1590628800000|2020-05-28 01:20:00|4736.4|4733.4|4735.1|4732.1|4738|4735|4733.8|4730.8|0
1590629100000|2020-05-28 01:25:00|4735.2|4732.2|4738.1|4735.1|4738.1|4735.1|4733.7|4730.7|0
1590629400000|2020-05-28 01:30:00|4738|4735|4744.1|4741.1|4744.2|4741.2|4736.7|4733.7|0
1590629700000|2020-05-28 01:35:00|4744.2|4741.2|4741.1|4738.1|4744.2|4741.2|4741.1|4738.1|0
1590630000000|2020-05-28 01:40:00|4741.2|4738.2|4744|4741|4744.1|4741.1|4741.2|4738.2|0
1590630300000|2020-05-28 01:45:00|4743.9|4740.9|4742|4739|4743.9|4740.9|4741.9|4738.9|0
1590630600000|2020-05-28 01:50:00|4742.1|4739.1|4748.8|4745.8|4750.4|4747.4|4742|4739|0
1590630900000|2020-05-28 01:55:00|4748.9|4745.9|4745.4|4742.4|4748.9|4745.9|4745.4|4742.4|0
1590631200000|2020-05-28 02:00:00|4745.5|4742.5|4746.8|4743.8|4746.8|4743.8|4743.7|4740.7|0
1590631500000|2020-05-28 02:05:00|4746.7|4743.7|4747.5|4744.5|4749.7|4746.7|4746.6|4743.6|0
1590631800000|2020-05-28 02:10:00|4747.8|4744.8|4750.1|4747.1|4750.4|4747.4|4747.8|4744.8|0
1590632100000|2020-05-28 02:15:00|4750.2|4747.2|4752.7|4749.7|4752.9|4749.9|4748|4745|0
1590632400000|2020-05-28 02:20:00|4752.6|4749.6|4747.9|4744.9|4753.5|4750.5|4747.8|4744.8|0
1590632700000|2020-05-28 02:25:00|4748|4745|4745|4742|4748|4745|4744.7|4741.7|0
1590633000000|2020-05-28 02:30:00|4744.9|4741.9|4740.4|4737.4|4746.4|4743.4|4740.3|4737.3|0
1590633300000|2020-05-28 02:35:00|4740.5|4737.5|4740.4|4737.4|4742|4739|4739.7|4736.7|0
1590633600000|2020-05-28 02:40:00|4740.5|4737.5|4744.9|4741.9|4744.9|4741.9|4740.5|4737.5|0
1590633900000|2020-05-28 02:45:00|4744.8|4741.8|4744.7|4741.7|4746.3|4743.3|4742.4|4739.4|0
1590634200000|2020-05-28 02:50:00|4744.6|4741.6|4743.2|4740.2|4744.7|4741.7|4743|4740|0
1590634500000|2020-05-28 02:55:00|4743.1|4740.1|4743|4740|4745.5|4742.5|4741.5|4738.5|0
1590634800000|2020-05-28 03:00:00|4742|4739|4740.4|4737.4|4742|4739|4738.8|4735.8|0
1590635100000|2020-05-28 03:05:00|4740.3|4737.3|4742.2|4739.2|4742.2|4739.2|4737.5|4734.5|0
1590635400000|2020-05-28 03:10:00|4742.1|4739.1|4741.7|4738.7|4744.7|4741.7|4741.6|4738.6|0
1590635700000|2020-05-28 03:15:00|4742.3|4739.3|4743.1|4740.1|4744.6|4741.6|4742.3|4739.3|0
1590636000000|2020-05-28 03:20:00|4743.2|4740.2|4740.4|4737.4|4746.4|4743.4|4738.8|4735.8|0
1590636300000|2020-05-28 03:25:00|4740.3|4737.3|4737.3|4734.3|4740.6|4737.6|4734.5|4731.5|0
1590636600000|2020-05-28 03:30:00|4737.1|4734.1|4730.4|4727.4|4738.9|4735.9|4729.6|4726.6|0
1590636900000|2020-05-28 03:35:00|4730.3|4727.3|4723.1|4720.1|4731.1|4728.1|4720.5|4717.5|0
1590637200000|2020-05-28 03:40:00|4722.8|4719.8|4725.1|4722.1|4725.1|4722.1|4721.6|4718.6|0
1590637500000|2020-05-28 03:45:00|4725.2|4722.2|4719.3|4716.3|4728.2|4725.2|4719.2|4716.2|0
1590637800000|2020-05-28 03:50:00|4719.6|4716.6|4716.6|4713.6|4720.9|4717.9|4715.6|4712.6|0
1590638100000|2020-05-28 03:55:00|4716.9|4713.9|4710.7|4707.7|4718|4715|4706.4|4703.4|0
1590638400000|2020-05-28 04:00:00|4711.2|4708.2|4709.3|4706.3|4713.9|4710.9|4708|4705|0
1590638700000|2020-05-28 04:05:00|4709.4|4706.4|4718.5|4715.5|4718.5|4715.5|4709.4|4706.4|0
1590639000000|2020-05-28 04:10:00|4718.6|4715.6|4722.5|4719.5|4724.3|4721.3|4718.6|4715.6|0
1590639300000|2020-05-28 04:15:00|4722.6|4719.6|4711.7|4708.7|4722.6|4719.6|4711.7|4708.7|0
1590639600000|2020-05-28 04:20:00|4711.6|4708.6|4708|4705|4713.1|4710.1|4706.5|4703.5|0
1590639900000|2020-05-28 04:25:00|4707.7|4704.7|4707.8|4704.8|4708.2|4705.2|4706.4|4703.4|0
1590640200000|2020-05-28 04:30:00|4707.9|4704.9|4716.6|4713.6|4716.7|4713.7|4706.3|4703.3|0
1590640500000|2020-05-28 04:35:00|4717.2|4714.2|4725.2|4722.2|4725.2|4722.2|4715.1|4712.1|0
1590640800000|2020-05-28 04:40:00|4725.1|4722.1|4729.3|4726.3|4729.7|4726.7|4723.5|4720.5|0
1590641100000|2020-05-28 04:45:00|4729.2|4726.2|4728.5|4725.5|4729.2|4726.2|4724.7|4721.7|0
1590641400000|2020-05-28 04:50:00|4728.7|4725.7|4725.9|4722.9|4732.3|4729.3|4725.8|4722.8|0
1590641700000|2020-05-28 04:55:00|4725.8|4722.8|4726|4723|4727.5|4724.5|4724.4|4721.4|0
1590642000000|2020-05-28 05:00:00|4725.9|4722.9|4726.2|4723.2|4726.3|4723.3|4716.9|4713.9|0
1590642300000|2020-05-28 05:05:00|4726.1|4723.1|4731.4|4728.4|4735|4732|4724.6|4721.6|0
1590642600000|2020-05-28 05:10:00|4731.7|4728.7|4738.5|4735.5|4739.5|4736.5|4728.9|4725.9|0
1590642900000|2020-05-28 05:15:00|4738.4|4735.4|4737.9|4734.9|4738.7|4735.7|4735.5|4732.5|0
1590643200000|2020-05-28 05:20:00|4737.6|4734.6|4739.3|4736.3|4740|4737|4734.7|4731.7|0
1590643500000|2020-05-28 05:25:00|4739.4|4736.4|4741.6|4738.6|4741.6|4738.6|4736.9|4733.9|0
1590643800000|2020-05-28 05:30:00|4741.7|4738.7|4735.3|4732.3|4743.3|4740.3|4733.6|4730.6|0
1590644100000|2020-05-28 05:35:00|4735.2|4732.2|4735.9|4732.9|4736.8|4733.8|4732.3|4729.3|0
1590644400000|2020-05-28 05:40:00|4735.8|4732.8|4734.6|4731.6|4742.6|4739.6|4734.6|4731.6|0
1590644700000|2020-05-28 05:45:00|4734.7|4731.7|4738.2|4735.2|4739.8|4736.8|4733.2|4730.2|0
1590645000000|2020-05-28 05:50:00|4738.1|4735.1|4735.5|4732.5|4739|4736|4732.2|4729.2|0
1590645300000|2020-05-28 05:55:00|4736.1|4733.1|4740.7|4737.7|4740.7|4737.7|4734.1|4731.1|0
1590645600000|2020-05-28 06:00:00|4741.3|4738.3|4742.6|4740.6|4745.6|4743.6|4732.1|4730.1|517
1590645900000|2020-05-28 06:05:00|4742.4|4740.4|4750.1|4748.1|4750.4|4748.4|4740.4|4738.4|391
1590646200000|2020-05-28 06:10:00|4750.4|4748.4|4750.4|4748.4|4753.1|4751.1|4747.4|4745.4|366
1590646500000|2020-05-28 06:15:00|4749.9|4747.9|4746.1|4744.1|4752.4|4750.4|4743.4|4741.4|307
1590646800000|2020-05-28 06:20:00|4746.4|4744.4|4744.6|4742.6|4747.4|4745.4|4742.9|4740.9|138
1590647100000|2020-05-28 06:25:00|4745.1|4743.1|4742.1|4740.1|4745.9|4743.9|4739.4|4737.4|172
1590647400000|2020-05-28 06:30:00|4741.9|4739.9|4739.9|4737.9|4742.4|4740.4|4737.6|4735.6|162
1590647700000|2020-05-28 06:35:00|4740.1|4738.1|4739.6|4737.6|4740.6|4738.6|4736.6|4734.6|114
1590648000000|2020-05-28 06:40:00|4739.4|4737.4|4734.4|4732.4|4739.4|4737.4|4734.1|4732.1|65
1590648300000|2020-05-28 06:45:00|4734.1|4732.1|4727.9|4725.9|4736.9|4734.9|4725.9|4723.9|190
1590648600000|2020-05-28 06:50:00|4727.6|4725.6|4724.6|4722.6|4727.9|4725.9|4724.4|4722.4|134
1590648900000|2020-05-28 06:55:00|4724.9|4722.9|4721.6|4719.6|4728.6|4726.6|4721.6|4719.6|304
1590649200000|2020-05-28 07:00:00|4721.1|4720.1|4723.1|4722.1|4728.1|4727.1|4717.4|4716.4|1859
1590649500000|2020-05-28 07:05:00|4722.9|4721.9|4717.4|4716.4|4725.1|4724.1|4716.1|4715.1|879
1590649800000|2020-05-28 07:10:00|4718.1|4717.1|4718.6|4717.6|4718.6|4717.6|4709.6|4708.6|1017
1590650100000|2020-05-28 07:15:00|4718.9|4717.9|4716.1|4715.1|4718.9|4717.9|4703.1|4702.1|978
1590650400000|2020-05-28 07:20:00|4716.4|4715.4|4722.1|4721.1|4723.9|4722.9|4708.9|4707.9|940
1590650700000|2020-05-28 07:25:00|4722.4|4721.4|4723.6|4722.6|4723.6|4722.6|4714.1|4713.1|751
1590651000000|2020-05-28 07:30:00|4723.9|4722.9|4722.4|4721.4|4729.4|4728.4|4715.6|4714.6|959
1590651300000|2020-05-28 07:35:00|4722.1|4721.1|4726.6|4725.6|4734.1|4733.1|4721.9|4720.9|875
1590651600000|2020-05-28 07:40:00|4726.9|4725.9|4734.6|4733.6|4735.4|4734.4|4722.9|4721.9|753
1590651900000|2020-05-28 07:45:00|4734.9|4733.9|4740.9|4739.9|4741.1|4740.1|4732.9|4731.9|1099
1590652200000|2020-05-28 07:50:00|4741.1|4740.1|4740.6|4739.6|4744.6|4743.6|4736.9|4735.9|849
1590652500000|2020-05-28 07:55:00|4740.4|4739.4|4734.6|4733.6|4743.4|4742.4|4733.1|4732.1|748
1590652800000|2020-05-28 08:00:00|4734.9|4733.9|4741.1|4740.1|4744.9|4743.9|4734.9|4733.9|466
1590653100000|2020-05-28 08:05:00|4741.4|4740.4|4739.4|4738.4|4741.6|4740.6|4735.1|4734.1|571
1590653400000|2020-05-28 08:10:00|4739.6|4738.6|4745.4|4744.4|4746.1|4745.1|4735.6|4734.6|511
1590653700000|2020-05-28 08:15:00|4745.6|4744.6|4740.4|4739.4|4747.6|4746.6|4738.4|4737.4|353
1590654000000|2020-05-28 08:20:00|4740.6|4739.6|4731.1|4730.1|4741.6|4740.6|4728.9|4727.9|472
1590654300000|2020-05-28 08:25:00|4731.4|4730.4|4732.9|4731.9|4734.6|4733.6|4728.4|4727.4|427
1590654600000|2020-05-28 08:30:00|4732.6|4731.6|4723.6|4722.6|4733.4|4732.4|4721.4|4720.4|499
1590654900000|2020-05-28 08:35:00|4723.4|4722.4|4733.1|4732.1|4733.4|4732.4|4722.4|4721.4|506
1590655200000|2020-05-28 08:40:00|4732.6|4731.6|4732.1|4731.1|4736.1|4735.1|4729.1|4728.1|307
1590655500000|2020-05-28 08:45:00|4732.4|4731.4|4726.6|4725.6|4736.1|4735.1|4726.6|4725.6|246
1590655800000|2020-05-28 08:50:00|4726.4|4725.4|4720.6|4719.6|4726.4|4725.4|4715.6|4714.6|556
1590656100000|2020-05-28 08:55:00|4720.9|4719.9|4728.6|4727.6|4728.6|4727.6|4719.9|4718.9|395
1590656400000|2020-05-28 09:00:00|4728.9|4727.9|4729.1|4728.1|4729.4|4728.4|4724.4|4723.4|418
1590656700000|2020-05-28 09:05:00|4729.4|4728.4|4724.1|4723.1|4730.9|4729.9|4721.4|4720.4|322
1590657000000|2020-05-28 09:10:00|4723.9|4722.9|4731.9|4730.9|4732.6|4731.6|4722.9|4721.9|264
1590657300000|2020-05-28 09:15:00|4732.1|4731.1|4737.4|4736.4|4737.6|4736.6|4732.1|4731.1|267
1590657600000|2020-05-28 09:20:00|4737.1|4736.1|4738.9|4737.9|4742.4|4741.4|4734.6|4733.6|340
1590657900000|2020-05-28 09:25:00|4739.1|4738.1|4730.4|4729.4|4739.4|4738.4|4730.1|4729.1|236
1590658200000|2020-05-28 09:30:00|4730.1|4729.1|4728.6|4727.6|4735.1|4734.1|4728.1|4727.1|143
1590658500000|2020-05-28 09:35:00|4728.4|4727.4|4726.6|4725.6|4730.1|4729.1|4721.9|4720.9|334
1590658800000|2020-05-28 09:40:00|4726.4|4725.4|4720.6|4719.6|4726.6|4725.6|4719.1|4718.1|238
1590659100000|2020-05-28 09:45:00|4720.4|4719.4|4717.6|4716.6|4721.9|4720.9|4715.9|4714.9|204
1590659400000|2020-05-28 09:50:00|4718.1|4717.1|4710.4|4709.4|4718.4|4717.4|4705.4|4704.4|485
1590659700000|2020-05-28 09:55:00|4710.1|4709.1|4708.4|4707.4|4714.6|4713.6|4708.1|4707.1|313
1590660000000|2020-05-28 10:00:00|4708.1|4707.1|4702.1|4701.1|4712.1|4711.1|4701.9|4700.9|501
1590660300000|2020-05-28 10:05:00|4702.4|4701.4|4709.9|4708.9|4709.9|4708.9|4700.9|4699.9|406
1590660600000|2020-05-28 10:10:00|4710.1|4709.1|4709.6|4708.6|4711.6|4710.6|4707.6|4706.6|240
1590660900000|2020-05-28 10:15:00|4708.9|4707.9|4712.1|4711.1|4714.4|4713.4|4706.4|4705.4|298
1590661200000|2020-05-28 10:20:00|4711.9|4710.9|4716.6|4715.6|4716.9|4715.9|4707.4|4706.4|1304
1590661500000|2020-05-28 10:25:00|4716.9|4715.9|4721.9|4720.9|4721.9|4720.9|4715.9|4714.9|271
1590661800000|2020-05-28 10:30:00|4722.1|4721.1|4725.9|4724.9|4726.9|4725.9|4721.4|4720.4|418
1590662100000|2020-05-28 10:35:00|4725.6|4724.6|4727.6|4726.6|4727.9|4726.9|4724.6|4723.6|246
1590662400000|2020-05-28 10:40:00|4727.9|4726.9|4728.6|4727.6|4730.4|4729.4|4722.4|4721.4|292
1590662700000|2020-05-28 10:45:00|4728.4|4727.4|4733.1|4732.1|4737.1|4736.1|4727.9|4726.9|318
1590663000000|2020-05-28 10:50:00|4732.9|4731.9|4739.1|4738.1|4740.4|4739.4|4732.9|4731.9|301
1590663300000|2020-05-28 10:55:00|4739.4|4738.4|4735.4|4734.4|4739.4|4738.4|4734.1|4733.1|259
1590663600000|2020-05-28 11:00:00|4735.1|4734.1|4733.6|4732.6|4736.9|4735.9|4730.6|4729.6|996
1590663900000|2020-05-28 11:05:00|4733.9|4732.9|4735.9|4734.9|4740.9|4739.9|4733.4|4732.4|284
1590664200000|2020-05-28 11:10:00|4735.6|4734.6|4734.9|4733.9|4737.1|4736.1|4732.6|4731.6|186
1590664500000|2020-05-28 11:15:00|4735.1|4734.1|4733.6|4732.6|4737.6|4736.6|4732.6|4731.6|155
1590664800000|2020-05-28 11:20:00|4733.4|4732.4|4736.4|4735.4|4740.1|4739.1|4732.6|4731.6|156
1590665100000|2020-05-28 11:25:00|4736.1|4735.1|4741.4|4740.4|4744.1|4743.1|4735.4|4734.4|255
1590665400000|2020-05-28 11:30:00|4741.6|4740.6|4743.4|4742.4|4744.9|4743.9|4738.1|4737.1|340
1590665700000|2020-05-28 11:35:00|4743.6|4742.6|4740.1|4739.1|4743.9|4742.9|4738.9|4737.9|285
1590666000000|2020-05-28 11:40:00|4740.8|4739.8|4738.8|4737.8|4743.8|4742.8|4738.6|4737.6|185
1590666300000|2020-05-28 11:45:00|4738.6|4737.6|4735.8|4734.8|4740.8|4739.8|4734.1|4733.1|174
1590666600000|2020-05-28 11:50:00|4736.1|4735.1|4737.8|4736.8|4739.6|4738.6|4734.6|4733.6|179
1590666900000|2020-05-28 11:55:00|4737.6|4736.6|4734.1|4733.1|4741.3|4740.3|4734.1|4733.1|186
1590667200000|2020-05-28 12:00:00|4733.8|4732.8|4735.3|4734.3|4736.1|4735.1|4732.3|4731.3|222
1590667500000|2020-05-28 12:05:00|4735.1|4734.1|4731.8|4730.8|4736.8|4735.8|4731.6|4730.6|171
1590667800000|2020-05-28 12:10:00|4732.1|4731.1|4738.1|4737.1|4738.1|4737.1|4730.1|4729.1|234
1590668100000|2020-05-28 12:15:00|4738.3|4737.3|4738.1|4737.1|4739.3|4738.3|4736.6|4735.6|167
1590668400000|2020-05-28 12:20:00|4738.3|4737.3|4735.3|4734.3|4738.6|4737.6|4734.3|4733.3|179
1590668700000|2020-05-28 12:25:00|4735.1|4734.1|4737.3|4736.3|4738.6|4737.6|4734.8|4733.8|177
1590669000000|2020-05-28 12:30:00|4737.6|4736.6|4742.3|4741.3|4742.6|4741.6|4733.6|4732.6|413
1590669300000|2020-05-28 12:35:00|4742.1|4741.1|4740.1|4739.1|4746.1|4745.1|4738.1|4737.1|366
1590669600000|2020-05-28 12:40:00|4740.3|4739.3|4740.3|4739.3|4741.3|4740.3|4737.6|4736.6|354
1590669900000|2020-05-28 12:45:00|4740.1|4739.1|4740.3|4739.3|4742.6|4741.6|4738.8|4737.8|223
1590670200000|2020-05-28 12:50:00|4740.1|4739.1|4742.6|4741.6|4742.8|4741.8|4740.1|4739.1|191
1590670500000|2020-05-28 12:55:00|4742.8|4741.8|4745.3|4744.3|4746.6|4745.6|4739.8|4738.8|453
1590670800000|2020-05-28 13:00:00|4745.1|4744.1|4755.8|4754.8|4758.1|4757.1|4745.1|4744.1|1167
1590671100000|2020-05-28 13:05:00|4756.1|4755.1|4754.3|4753.3|4758.6|4757.6|4754.3|4753.3|321
1590671400000|2020-05-28 13:10:00|4754.1|4753.1|4751.3|4750.3|4754.8|4753.8|4750.1|4749.1|316
1590671700000|2020-05-28 13:15:00|4751.1|4750.1|4747.3|4746.3|4753.8|4752.8|4746.6|4745.6|408
1590672000000|2020-05-28 13:20:00|4747.6|4746.6|4743.1|4742.1|4747.6|4746.6|4742.8|4741.8|283
1590672300000|2020-05-28 13:25:00|4743.3|4742.3|4749.8|4748.8|4751.6|4750.6|4742.8|4741.8|422
1590672600000|2020-05-28 13:30:00|4750.8|4749.8|4744.3|4743.3|4751.6|4750.6|4740.1|4739.1|797
1590672900000|2020-05-28 13:35:00|4744.6|4743.6|4735.8|4734.8|4749.8|4748.8|4734.6|4733.6|762
1590673200000|2020-05-28 13:40:00|4736.1|4735.1|4744.3|4743.3|4744.6|4743.6|4732.8|4731.8|933
1590673500000|2020-05-28 13:45:00|4744.6|4743.6|4738.3|4737.3|4746.1|4745.1|4737.8|4736.8|775
1590673800000|2020-05-28 13:50:00|4738.6|4737.6|4748.6|4747.6|4749.8|4748.8|4738.6|4737.6|580
1590674100000|2020-05-28 13:55:00|4748.8|4747.8|4751.8|4750.8|4752.3|4751.3|4745.6|4744.6|490
1590674400000|2020-05-28 14:00:00|4752.1|4751.1|4750.8|4749.8|4753.8|4752.8|4747.8|4746.8|466
1590674700000|2020-05-28 14:05:00|4750.6|4749.6|4758.1|4757.1|4760.3|4759.3|4748.3|4747.3|692
1590675000000|2020-05-28 14:10:00|4758.2|4757.2|4757.7|4756.7|4762.5|4761.5|4757.2|4756.2|631
1590675300000|2020-05-28 14:15:00|4757.5|4756.5|4752.7|4751.7|4758.7|4757.7|4747.2|4746.2|2638
1590675600000|2020-05-28 14:20:00|4752.5|4751.5|4758.2|4757.2|4763.7|4762.7|4751.5|4750.5|654
1590675900000|2020-05-28 14:25:00|4758|4757|4770.2|4769.2|4772.5|4771.5|4758|4757|1135
1590676200000|2020-05-28 14:30:00|4770.5|4769.5|4761.7|4760.7|4771.2|4770.2|4760.2|4759.2|597
1590676500000|2020-05-28 14:35:00|4761.5|4760.5|4771.7|4770.7|4772.5|4771.5|4761.5|4760.5|450
1590676800000|2020-05-28 14:40:00|4772|4771|4781.2|4780.2|4781.2|4780.2|4771.5|4770.5|1478
1590677100000|2020-05-28 14:45:00|4781|4780|4782.2|4781.2|4784|4783|4778.2|4777.2|1362
1590677400000|2020-05-28 14:50:00|4782|4781|4773.7|4772.7|4783|4782|4772.7|4771.7|786
1590677700000|2020-05-28 14:55:00|4773.5|4772.5|4765.7|4764.7|4775|4774|4765.2|4764.2|1740
1590678000000|2020-05-28 15:00:00|4766.2|4765.2|4771.7|4770.7|4772|4771|4763|4762|2339
1590678300000|2020-05-28 15:05:00|4772|4771|4770|4769|4781.5|4780.5|4769.5|4768.5|2717
1590678600000|2020-05-28 15:10:00|4769.7|4768.7|4774|4773|4774.5|4773.5|4765.7|4764.7|636
1590678900000|2020-05-28 15:15:00|4774.2|4773.2|4780.7|4779.7|4781.5|4780.5|4773.5|4772.5|662
1590679200000|2020-05-28 15:20:00|4781|4780|4778.5|4777.5|4781.5|4780.5|4775|4774|916
1590679500000|2020-05-28 15:25:00|4778.7|4777.7|4785.2|4784.2|4785.2|4784.2|4776.7|4775.7|1328
1590679800000|2020-05-28 15:30:00|4785.7|4783.7|4775|4773|4786.2|4784.2|4774.2|4772.2|3945
1590680100000|2020-05-28 15:35:00|4774.5|4772.5|4767.5|4765.5|4776|4774|4767.5|4765.5|1967
1590680400000|2020-05-28 15:40:00|4766.7|4764.7|4771.7|4769.7|4774|4772|4764|4762|499
1590680700000|2020-05-28 15:45:00|4772|4770|4772.5|4770.5|4774.2|4772.2|4770.2|4768.2|194
1590681000000|2020-05-28 15:50:00|4772.7|4770.7|4770.2|4768.2|4773.7|4771.7|4769|4767|186
1590681300000|2020-05-28 15:55:00|4770|4768|4771.7|4769.7|4773.5|4771.5|4769|4767|156
1590681600000|2020-05-28 16:00:00|4772|4770|4769|4767|4773|4771|4767.5|4765.5|230
1590681900000|2020-05-28 16:05:00|4769.2|4767.2|4772.2|4770.2|4773.7|4771.7|4769.2|4767.2|423
1590682200000|2020-05-28 16:10:00|4772.5|4770.5|4772.7|4770.7|4774.5|4772.5|4770.5|4768.5|164
1590682500000|2020-05-28 16:15:00|4773|4771|4774.5|4772.5|4775.5|4773.5|4772.7|4770.7|111
1590682800000|2020-05-28 16:20:00|4774.2|4772.2|4774.5|4772.5|4775.5|4773.5|4773.5|4771.5|89
1590683100000|2020-05-28 16:25:00|4774.7|4772.7|4773.7|4771.7|4777.5|4775.5|4771.7|4769.7|116
1590683400000|2020-05-28 16:30:00|4773.5|4771.5|4775.7|4773.7|4776.5|4774.5|4770|4768|191
1590683700000|2020-05-28 16:35:00|4775.5|4773.5|4781.7|4779.7|4782.7|4780.7|4773.7|4771.7|146
1590684000000|2020-05-28 16:40:00|4781.5|4779.5|4782.2|4780.2|4784.7|4782.7|4781.5|4779.5|113
1590684300000|2020-05-28 16:45:00|4782.5|4780.5|4784.5|4782.5|4785|4783|4781.2|4779.2|117
1590684600000|2020-05-28 16:50:00|4784.7|4782.7|4786.7|4784.7|4787.5|4785.5|4784|4782|110
1590684900000|2020-05-28 16:55:00|4787|4785|4785.7|4783.7|4787.7|4785.7|4785.7|4783.7|116
1590685200000|2020-05-28 17:00:00|4785.5|4783.5|4788|4786|4788|4786|4785.5|4783.5|150
1590685500000|2020-05-28 17:05:00|4787.7|4785.7|4787.2|4785.2|4788|4786|4785.2|4783.2|99
1590685800000|2020-05-28 17:10:00|4787|4785|4787.7|4785.7|4788|4786|4785|4783|77
1590686100000|2020-05-28 17:15:00|4787|4785|4786.7|4784.7|4788.2|4786.2|4786|4784|147
1590686400000|2020-05-28 17:20:00|4787|4785|4786.7|4784.7|4787.7|4785.7|4785.2|4783.2|140
1590686700000|2020-05-28 17:25:00|4787|4785|4790|4788|4790.7|4788.7|4786.2|4784.2|168
1590687000000|2020-05-28 17:30:00|4789.7|4787.7|4789.7|4787.7|4790.7|4788.7|4789|4787|66
1590687300000|2020-05-28 17:35:00|4789.5|4787.5|4789.2|4787.2|4791|4789|4788|4786|161
1590687600000|2020-05-28 17:40:00|4789.5|4787.5|4787.7|4785.7|4789.7|4787.7|4786.7|4784.7|59
1590687900000|2020-05-28 17:45:00|4787.5|4785.5|4784|4782|4788.2|4786.2|4784|4782|135
1590688200000|2020-05-28 17:50:00|4783.7|4781.7|4784.2|4782.2|4784.5|4782.5|4780.5|4778.5|126
1590688500000|2020-05-28 17:55:00|4784|4782|4784|4782|4789.2|4787.2|4783.5|4781.5|99
1590688800000|2020-05-28 18:00:00|4784.2|4782.2|4782.5|4780.5|4785.7|4783.7|4782.5|4780.5|111
1590689100000|2020-05-28 18:05:00|4782.7|4780.7|4780.5|4778.5|4783.5|4781.5|4780.5|4778.5|116
1590689400000|2020-05-28 18:10:00|4780.2|4778.2|4780.7|4778.7|4781.7|4779.7|4777.5|4775.5|97
1590689700000|2020-05-28 18:15:00|4780.5|4778.5|4782|4780|4783.7|4781.7|4780.5|4778.5|145
1590690000000|2020-05-28 18:20:00|4781.5|4779.5|4780.2|4778.2|4785|4783|4780.2|4778.2|88
1590690300000|2020-05-28 18:25:00|4780.5|4778.5|4776.7|4774.7|4780.7|4778.7|4775.5|4773.5|59
1590690600000|2020-05-28 18:30:00|4777|4775|4779.2|4777.2|4780.2|4778.2|4776.7|4774.7|34
1590690900000|2020-05-28 18:35:00|4779.5|4777.5|4779.7|4777.7|4782.5|4780.5|4778.7|4776.7|28
1590691200000|2020-05-28 18:40:00|4780|4778|4776.2|4774.2|4780.2|4778.2|4774.7|4772.7|62
1590691500000|2020-05-28 18:45:00|4776|4774|4777.7|4775.7|4778.7|4776.7|4775.7|4773.7|74
1590691800000|2020-05-28 18:50:00|4778|4776|4774.7|4772.7|4778.7|4776.7|4774|4772|59
1590692100000|2020-05-28 18:55:00|4775|4773|4779.7|4777.7|4780.7|4778.7|4773.2|4771.2|62
1590692400000|2020-05-28 19:00:00|4780|4778|4780.7|4778.7|4781.5|4779.5|4779.2|4777.2|83
1590692700000|2020-05-28 19:05:00|4781|4779|4779.7|4777.7|4781.5|4779.5|4779|4777|73
1590693000000|2020-05-28 19:10:00|4779.2|4777.2|4783|4781|4783.7|4781.7|4777.7|4775.7|121
1590693300000|2020-05-28 19:15:00|4782.7|4780.7|4766.7|4764.7|4783.2|4781.2|4766.5|4764.5|155
1590693600000|2020-05-28 19:20:00|4767|4765|4768.7|4766.7|4769.5|4767.5|4763.7|4761.7|111
1590693900000|2020-05-28 19:25:00|4768.5|4766.5|4763.7|4761.7|4771|4769|4763.2|4761.2|81
1590694200000|2020-05-28 19:30:00|4763.5|4761.5|4758.7|4756.7|4766.7|4764.7|4756.2|4754.2|307
1590694500000|2020-05-28 19:35:00|4759|4757|4761|4759|4763|4761|4754.7|4752.7|232
1590694800000|2020-05-28 19:40:00|4760.7|4758.7|4755.2|4753.2|4760.7|4758.7|4753.2|4751.2|124
1590695100000|2020-05-28 19:45:00|4755|4753|4745.2|4743.2|4756.2|4754.2|4744.5|4742.5|192
1590695400000|2020-05-28 19:50:00|4745|4743|4740.7|4738.7|4746.2|4744.2|4740.7|4738.7|368
1590695700000|2020-05-28 19:55:00|4741|4739|4735.5|4733.5|4748.5|4746.5|4734.5|4732.5|527
1590696000000|2020-05-28 20:00:00|4736.8|4732.8|4753.9|4749.9|4753.9|4749.9|4736.8|4732.8|0
1590696300000|2020-05-28 20:05:00|4753.8|4749.8|4751.7|4747.7|4754.9|4750.9|4750.3|4746.3|0
1590696600000|2020-05-28 20:10:00|4751.8|4747.8|4756.8|4752.8|4758.1|4754.1|4750.8|4746.8|0
1590696900000|2020-05-28 20:15:00|4756.9|4752.9|4753.7|4749.7|4757|4753|4753.7|4749.7|0
1590697200000|2020-05-28 20:20:00|4752.9|4748.9|4747.8|4743.8|4752.9|4748.9|4747.7|4743.7|0
1590697500000|2020-05-28 20:25:00|4747.4|4743.4|4753.5|4749.5|4753.5|4749.5|4747.4|4743.4|0
1590697800000|2020-05-28 20:30:00|4753.2|4749.2|4752.8|4748.8|4755.8|4751.8|4750.5|4746.5|0
1590698100000|2020-05-28 20:35:00|4752.4|4748.4|4752.4|4748.4|4754.7|4750.7|4752|4748|0
1590698400000|2020-05-28 20:40:00|4752.5|4748.5|4752.4|4748.4|4753.8|4749.8|4751.5|4747.5|0
1590698700000|2020-05-28 20:45:00|4752.5|4748.5|4754.4|4750.4|4754.8|4750.8|4752|4748|0
1590699000000|2020-05-28 20:50:00|4754.5|4750.5|4757.2|4753.2|4758.2|4754.2|4754.4|4750.4|0
1590699300000|2020-05-28 20:55:00|4757.1|4753.1|4754.8|4750.8|4757.2|4753.2|4754|4750|0
1590699600000|2020-05-28 21:00:00|4755.1|4751.1|4754.8|4750.8|4755.7|4751.7|4754.7|4750.7|0
1590699900000|2020-05-28 21:05:00|4754.6|4750.6|4754.5|4750.5|4755.5|4751.5|4754.3|4750.3|0
1590700200000|2020-05-28 21:10:00|4755.1|4751.1|4754.8|4750.8|4755.3|4751.3|4754.7|4750.7|0
1590700500000|2020-05-28 21:15:00|4755|4751|4754.7|4750.7|4755.4|4751.4|4754.4|4750.4|0
1590700800000|2020-05-28 21:20:00|4754.6|4750.6|4754.6|4750.6|4754.6|4750.6|4754.2|4750.2|0
1590701100000|2020-05-28 21:25:00|4754.9|4750.9|4754.1|4750.1|4755|4751|4753.2|4749.2|0
1590701400000|2020-05-28 21:30:00|4753.8|4749.8|4753.3|4749.3|4754.3|4750.3|4752.8|4748.8|0
1590701700000|2020-05-28 21:35:00|4752.8|4748.8|4753.6|4749.6|4753.6|4749.6|4752.8|4748.8|0
1590702000000|2020-05-28 21:40:00|4754.2|4750.2|4753.7|4749.7|4754.4|4750.4|4753.3|4749.3|0
1590702300000|2020-05-28 21:45:00|4753.8|4749.8|4753.3|4749.3|4754.1|4750.1|4752.8|4748.8|0
1590702600000|2020-05-28 21:50:00|4753|4749|4752.4|4748.4|4753.3|4749.3|4752.4|4748.4|0
1590702900000|2020-05-28 21:55:00|4752.5|4748.5|4751.5|4747.5|4752.7|4748.7|4751.5|4747.5|0
1590703200000|2020-05-28 22:00:00|4751.1|4747.1|4749.6|4745.6|4754.3|4750.3|4748.2|4744.2|0
1590703500000|2020-05-28 22:05:00|4749.9|4745.9|4752.3|4748.3|4757.3|4753.3|4749.1|4745.1|0
1590703800000|2020-05-28 22:10:00|4752.2|4748.2|4744|4740|4752.4|4748.4|4740.5|4736.5|0
1590704100000|2020-05-28 22:15:00|4744.1|4740.1|4749.6|4745.6|4752.8|4748.8|4744.1|4740.1|0
1590704400000|2020-05-28 22:20:00|4749.7|4745.7|4749.2|4745.2|4751|4747|4747.3|4743.3|0
1590704700000|2020-05-28 22:25:00|4749.1|4745.1|4752.4|4748.4|4754.9|4750.9|4747.8|4743.8|0
1590705000000|2020-05-28 22:30:00|4752.3|4748.3|4752.9|4748.9|4756.7|4752.7|4752.3|4748.3|0
1590705300000|2020-05-28 22:35:00|4752.8|4748.8|4754.6|4750.6|4756.2|4752.2|4752.7|4748.7|0
1590705600000|2020-05-28 22:40:00|4754.9|4750.9|4754.5|4750.5|4755.4|4751.4|4752|4748|0
1590705900000|2020-05-28 22:45:00|4754.9|4750.9|4748.8|4744.8|4754.9|4750.9|4747.4|4743.4|0
1590706200000|2020-05-28 22:50:00|4748.7|4744.7|4749.4|4745.4|4751.3|4747.3|4747.4|4743.4|0
1590706500000|2020-05-28 22:55:00|4749.6|4745.6|4748.6|4744.6|4750.8|4746.8|4746.2|4742.2|0
1590706800000|2020-05-28 23:00:00|4748.5|4744.5|4750.9|4746.9|4751.3|4747.3|4748.1|4744.1|0
1590707100000|2020-05-28 23:05:00|4750.8|4746.8|4753.5|4749.5|4754.5|4750.5|4747.6|4743.6|0
1590707400000|2020-05-28 23:10:00|4753.2|4749.2|4751.8|4747.8|4754.6|4750.6|4750.9|4746.9|0
1590707700000|2020-05-28 23:15:00|4751.9|4747.9|4749.4|4746.4|4752.3|4748.8|4748.9|4745.9|0
1590708000000|2020-05-28 23:20:00|4749.7|4746.7|4746.8|4743.8|4750.2|4747.2|4746.6|4743.6|0
1590708300000|2020-05-28 23:25:00|4747.1|4744.1|4742.3|4739.3|4747.1|4744.1|4739.4|4736.4|0
1590708600000|2020-05-28 23:30:00|4742.7|4739.7|4738.6|4735.6|4745.5|4742.5|4738.2|4735.2|0
1590708900000|2020-05-28 23:35:00|4738.5|4735.5|4738.1|4735.1|4740.5|4737.5|4737.6|4734.6|0
1590709200000|2020-05-28 23:40:00|4738.4|4735.4|4733.6|4730.6|4739.7|4736.7|4732.4|4729.4|0
1590709500000|2020-05-28 23:45:00|4733.8|4730.8|4735.9|4732.9|4736|4733|4733.7|4730.7|0
1590709800000|2020-05-28 23:50:00|4735.8|4732.8|4736.5|4733.5|4736.5|4733.5|4732.3|4729.3|0
1590710100000|2020-05-28 23:55:00|4736.4|4733.4|4731.3|4728.3|4737.4|4734.4|4729.9|4726.9|0
1590710400000|2020-05-29 00:00:00|4731.7|4728.7|4734.4|4731.4|4735.4|4732.4|4728|4725|0
1590710700000|2020-05-29 00:05:00|4734.1|4731.1|4734.8|4731.8|4737.5|4734.5|4733.2|4730.2|0
1590711000000|2020-05-29 00:10:00|4734.6|4731.6|4729.1|4726.1|4737.3|4734.3|4727.2|4724.2|0
1590711300000|2020-05-29 00:15:00|4729.2|4726.2|4726.4|4723.4|4736.2|4733.2|4724.8|4721.8|0
1590711600000|2020-05-29 00:20:00|4726.5|4723.5|4732.5|4729.5|4732.7|4729.7|4726.4|4723.4|0
1590711900000|2020-05-29 00:25:00|4732.4|4729.4|4731.6|4728.6|4735.8|4732.8|4731.5|4728.5|0
1590712200000|2020-05-29 00:30:00|4732.1|4729.1|4730.2|4727.2|4736.1|4733.1|4729.8|4726.8|0
1590712500000|2020-05-29 00:35:00|4730.1|4727.1|4728.9|4725.9|4730.4|4727.4|4727.2|4724.2|0
1590712800000|2020-05-29 00:40:00|4729|4726|4725.6|4722.6|4732|4729|4725.6|4722.6|0
1590713100000|2020-05-29 00:45:00|4725.7|4722.7|4727.3|4724.3|4728.9|4725.9|4725.7|4722.7|0
1590713400000|2020-05-29 00:50:00|4727|4724|4723.3|4720.3|4727.4|4724.4|4719.7|4716.7|0
1590713700000|2020-05-29 00:55:00|4723|4720|4714.3|4711.3|4723|4720|4709.8|4706.8|0
1590714000000|2020-05-29 01:00:00|4714.6|4711.6|4715.5|4712.5|4717.1|4714.1|4712.5|4709.5|0
1590714300000|2020-05-29 01:05:00|4715.6|4712.6|4712.7|4709.7|4717.1|4714.1|4711.8|4708.8|0
1590714600000|2020-05-29 01:10:00|4713|4710|4711|4708|4714.2|4711.2|4709.3|4706.3|0
1590714900000|2020-05-29 01:15:00|4710.9|4707.9|4710|4707|4711.8|4708.8|4706.7|4703.7|0
1590715200000|2020-05-29 01:20:00|4710.1|4707.1|4711.2|4708.2|4712.4|4709.4|4707.8|4704.8|0
1590715500000|2020-05-29 01:25:00|4711.3|4708.3|4712.9|4709.9|4713|4710|4709.7|4706.7|0
1590715800000|2020-05-29 01:30:00|4713|4710|4713.1|4710.1|4714.9|4711.9|4709.9|4706.9|0
1590716100000|2020-05-29 01:35:00|4713.2|4710.2|4714.9|4711.9|4715|4712|4711.6|4708.6|0
1590716400000|2020-05-29 01:40:00|4714.8|4711.8|4718.6|4715.6|4720.4|4717.4|4714.1|4711.1|0
1590716700000|2020-05-29 01:45:00|4719.1|4716.1|4727.2|4724.2|4731.1|4728.1|4719.1|4716.1|0
1590717000000|2020-05-29 01:50:00|4727.3|4724.3|4728.6|4725.6|4730.3|4727.3|4726.4|4723.4|0
1590717300000|2020-05-29 01:55:00|4728.4|4725.4|4728.7|4725.7|4730.9|4727.9|4727.2|4724.2|0
1590717600000|2020-05-29 02:00:00|4728.8|4725.8|4729.8|4726.8|4733.3|4730.3|4728.3|4725.3|0
1590717900000|2020-05-29 02:05:00|4729.7|4726.7|4728.4|4725.4|4729.9|4726.9|4725.3|4722.3|0
1590718200000|2020-05-29 02:10:00|4728.5|4725.5|4726.8|4723.8|4729.9|4726.9|4726.1|4723.1|0
1590718500000|2020-05-29 02:15:00|4726.5|4723.5|4728.5|4725.5|4730.9|4727.9|4722.2|4719.2|0
1590718800000|2020-05-29 02:20:00|4728.6|4725.6|4728.9|4725.9|4732.1|4729.1|4728.6|4725.6|0
1590719100000|2020-05-29 02:25:00|4729|4726|4732|4729|4732.8|4729.8|4728.9|4725.9|0
1590719400000|2020-05-29 02:30:00|4732.5|4729.5|4736.8|4733.8|4740.7|4737.7|4732.5|4729.5|0
1590719700000|2020-05-29 02:35:00|4736.9|4733.9|4738.4|4735.4|4739.9|4736.9|4736.1|4733.1|0
1590720000000|2020-05-29 02:40:00|4738.3|4735.3|4736.7|4733.7|4741.1|4738.1|4735.2|4732.2|0
1590720300000|2020-05-29 02:45:00|4735.3|4732.3|4738.1|4735.1|4738.2|4735.2|4733|4730|0
1590720600000|2020-05-29 02:50:00|4738.2|4735.2|4736.8|4733.8|4739|4736|4733.7|4730.7|0
1590720900000|2020-05-29 02:55:00|4736.9|4733.9|4736.9|4733.9|4738.5|4735.5|4733.9|4730.9|0
1590721200000|2020-05-29 03:00:00|4737|4734|4732|4729|4738.4|4735.4|4732|4729|0
1590721500000|2020-05-29 03:05:00|4731.9|4728.9|4727.4|4724.4|4732|4729|4727.4|4724.4|0
1590721800000|2020-05-29 03:10:00|4727.3|4724.3|4729|4726|4730.6|4727.6|4725.9|4722.9|0
1590722100000|2020-05-29 03:15:00|4728.5|4725.5|4726|4723|4728.5|4725.5|4724.6|4721.6|0
1590722400000|2020-05-29 03:20:00|4725.9|4722.9|4732.2|4729.2|4732.2|4729.2|4725.9|4722.9|0
1590722700000|2020-05-29 03:25:00|4732.1|4729.1|4729|4726|4732.1|4729.1|4728.9|4725.9|0
1590723000000|2020-05-29 03:30:00|4729.6|4726.6|4731.3|4728.3|4732.2|4729.2|4727.4|4724.4|0
1590723300000|2020-05-29 03:35:00|4731|4728|4726.8|4723.8|4732|4729|4726.1|4723.1|0
1590723600000|2020-05-29 03:40:00|4727.1|4724.1|4726.1|4723.1|4727.7|4724.7|4725.3|4722.3|0
1590723900000|2020-05-29 03:45:00|4726|4723|4724.5|4721.5|4726.1|4723.1|4721.5|4718.5|0
1590724200000|2020-05-29 03:50:00|4724.2|4721.2|4722.9|4719.9|4726|4723|4721.4|4718.4|0
1590724500000|2020-05-29 03:55:00|4722.8|4719.8|4723.5|4720.5|4724.3|4721.3|4719.5|4716.5|0
1590724800000|2020-05-29 04:00:00|4723.8|4720.8|4725.9|4722.9|4727.4|4724.4|4723|4720|0
1590725100000|2020-05-29 04:05:00|4726|4723|4724.5|4721.5|4727.5|4724.5|4724.4|4721.4|0
1590725400000|2020-05-29 04:10:00|4725|4722|4723.7|4720.7|4726|4723|4722.3|4719.3|0
1590725700000|2020-05-29 04:15:00|4723.8|4720.8|4719.7|4716.7|4724.4|4721.4|4718.1|4715.1|0
1590726000000|2020-05-29 04:20:00|4719.4|4716.4|4721.7|4718.7|4721.8|4718.8|4718.3|4715.3|0
1590726300000|2020-05-29 04:25:00|4721.8|4718.8|4716.9|4713.9|4723.2|4720.2|4716.9|4713.9|0
1590726600000|2020-05-29 04:30:00|4716.8|4713.8|4720.1|4717.1|4721.6|4718.6|4714.6|4711.6|0
1590726900000|2020-05-29 04:35:00|4720|4717|4723.3|4720.3|4723.3|4720.3|4718.5|4715.5|0
1590727200000|2020-05-29 04:40:00|4723.2|4720.2|4724.6|4721.6|4724.6|4721.6|4721.7|4718.7|0
1590727500000|2020-05-29 04:45:00|4724.7|4721.7|4727|4724|4727.7|4724.7|4723.1|4720.1|0
1590727800000|2020-05-29 04:50:00|4727.3|4724.3|4731.2|4728.2|4732.7|4729.7|4727|4724|0
1590728100000|2020-05-29 04:55:00|4731.3|4728.3|4733.8|4730.8|4734.5|4731.5|4731.2|4728.2|0
1590728400000|2020-05-29 05:00:00|4734|4731|4732.6|4729.6|4735.9|4732.9|4731.1|4728.1|0
1590728700000|2020-05-29 05:05:00|4732.7|4729.7|4738.1|4735.1|4738.1|4735.1|4732.6|4729.6|0
1590729000000|2020-05-29 05:10:00|4738.2|4735.2|4739.1|4736.1|4742|4739|4738.2|4735.2|0
1590729300000|2020-05-29 05:15:00|4739.2|4736.2|4735.8|4732.8|4740.6|4737.6|4734.4|4731.4|0
1590729600000|2020-05-29 05:20:00|4736.1|4733.1|4734.8|4731.8|4737.4|4734.4|4731.9|4728.9|0
1590729900000|2020-05-29 05:25:00|4734.7|4731.7|4731.6|4728.6|4734.7|4731.7|4730.1|4727.1|0
1590730200000|2020-05-29 05:30:00|4731.7|4728.7|4739|4736|4739.6|4736.6|4730|4727|0
1590730500000|2020-05-29 05:35:00|4739.1|4736.1|4740.2|4737.2|4741.7|4738.7|4737.2|4734.2|0
1590730800000|2020-05-29 05:40:00|4739.9|4736.9|4735.9|4732.9|4739.9|4736.9|4735.7|4732.7|0
1590731100000|2020-05-29 05:45:00|4735.8|4732.8|4738|4735|4739.8|4736.8|4732.4|4729.4|0
1590731400000|2020-05-29 05:50:00|4738.1|4735.1|4737.8|4734.8|4741|4738|4737.7|4734.7|0
1590731700000|2020-05-29 05:55:00|4737.7|4734.7|4733.3|4730.3|4739.3|4736.3|4733.3|4730.3|0
1590732000000|2020-05-29 06:00:00|4733.1|4730.1|4742.7|4740.7|4743|4741|4732.7|4729.5|449
1590732300000|2020-05-29 06:05:00|4742.5|4740.5|4734.2|4732.2|4745.2|4743.2|4732|4730|382
1590732600000|2020-05-29 06:10:00|4734|4732|4736.7|4734.7|4738.2|4736.2|4733.2|4731.2|134
1590732900000|2020-05-29 06:15:00|4737|4735|4731.7|4729.7|4738.2|4736.2|4731.7|4729.7|151
1590733200000|2020-05-29 06:20:00|4732|4730|4729.2|4727.2|4733.7|4731.7|4727.5|4725.5|148
1590733500000|2020-05-29 06:25:00|4728.2|4726.2|4729.7|4727.7|4731|4729|4726.7|4724.7|80
1590733800000|2020-05-29 06:30:00|4730|4728|4728.7|4726.7|4730.5|4728.5|4723.7|4721.7|185
1590734100000|2020-05-29 06:35:00|4728.5|4726.5|4730.7|4728.7|4731.7|4729.7|4724.5|4722.5|324
1590734400000|2020-05-29 06:40:00|4730.5|4728.5|4726.5|4724.5|4731.5|4729.5|4725.2|4723.2|144
1590734700000|2020-05-29 06:45:00|4726.7|4724.7|4731.7|4729.7|4732.5|4730.5|4726|4724|80
1590735000000|2020-05-29 06:50:00|4732|4730|4733.7|4731.7|4734.7|4732.7|4730|4728|147
1590735300000|2020-05-29 06:55:00|4734|4732|4736.7|4734.7|4738.7|4736.7|4733|4731|357
1590735600000|2020-05-29 07:00:00|4736.2|4735.2|4722.2|4721.2|4740.2|4739.2|4720.2|4719.2|2634
1590735900000|2020-05-29 07:05:00|4722|4721|4728.2|4727.2|4729|4728|4716.7|4715.7|1590
1590736200000|2020-05-29 07:10:00|4728|4727|4723.5|4722.5|4731.2|4730.2|4717|4716|870
1590736500000|2020-05-29 07:15:00|4723.2|4722.2|4728.7|4727.7|4733.2|4732.2|4718.2|4717.2|894
1590736800000|2020-05-29 07:20:00|4728.5|4727.5|4735.2|4734.2|4740.5|4739.5|4725|4724|1022
1590737100000|2020-05-29 07:25:00|4735.5|4734.5|4737|4736|4738|4737|4728|4727|812
1590737400000|2020-05-29 07:30:00|4736.5|4735.5|4736|4735|4741.5|4740.5|4731.7|4730.7|1206
1590737700000|2020-05-29 07:35:00|4736.2|4735.2|4726.5|4725.5|4738|4737|4726|4725|1041
1590738000000|2020-05-29 07:40:00|4726.3|4725.3|4719.3|4718.3|4726.3|4725.3|4713.5|4712.5|908
1590738300000|2020-05-29 07:45:00|4719.8|4718.8|4713.5|4712.5|4727.3|4726.3|4712|4711|536
1590738600000|2020-05-29 07:50:00|4713.8|4712.8|4713.3|4712.3|4715.8|4714.8|4709.8|4708.8|644
1590738900000|2020-05-29 07:55:00|4713|4712|4715.5|4714.5|4715.8|4714.8|4708.8|4707.8|389
1590739200000|2020-05-29 08:00:00|4715.3|4714.3|4703.3|4702.3|4717.5|4716.5|4701|4700|628
1590739500000|2020-05-29 08:05:00|4703|4702|4706|4705|4707.5|4706.5|4701|4700|583
1590739800000|2020-05-29 08:10:00|4705.8|4704.8|4707.5|4706.5|4711.3|4710.3|4704.8|4703.8|729
1590740100000|2020-05-29 08:15:00|4707.8|4706.8|4713.3|4712.3|4714.8|4713.8|4707.3|4706.3|379
1590740400000|2020-05-29 08:20:00|4713.5|4712.5|4710.5|4709.5|4717|4716|4706.3|4705.3|506
1590740700000|2020-05-29 08:25:00|4710.3|4709.3|4705.5|4704.5|4710.3|4709.3|4705.5|4704.5|268
1590741000000|2020-05-29 08:30:00|4705.8|4704.8|4712|4711|4713|4712|4703|4702|289
1590741300000|2020-05-29 08:35:00|4711.8|4710.8|4714.3|4713.3|4717.8|4716.8|4710.5|4709.5|196
1590741600000|2020-05-29 08:40:00|4714|4713|4714.3|4713.3|4714.8|4713.8|4710.5|4709.5|165
1590741900000|2020-05-29 08:45:00|4714.5|4713.5|4707|4706|4716.8|4715.8|4705.8|4704.8|195
1590742200000|2020-05-29 08:50:00|4707.3|4706.3|4703.5|4702.5|4708.3|4707.3|4702.8|4701.8|356
1590742500000|2020-05-29 08:55:00|4703.8|4702.8|4710.3|4709.3|4713.3|4712.3|4702.8|4701.8|362
1590742800000|2020-05-29 09:00:00|4710.5|4709.5|4704.5|4703.5|4711.5|4710.5|4703.3|4702.3|414
1590743100000|2020-05-29 09:05:00|4704.3|4703.3|4711|4710|4711|4710|4700.8|4699.8|306
1590743400000|2020-05-29 09:10:00|4711.3|4710.3|4712.5|4711.5|4713.8|4712.8|4709.8|4708.8|215
1590743700000|2020-05-29 09:15:00|4712.8|4711.8|4714|4713|4714.8|4713.8|4710|4709|341
1590744000000|2020-05-29 09:20:00|4714.3|4713.3|4719.3|4718.3|4719.5|4718.5|4713.3|4712.3|358
1590744300000|2020-05-29 09:25:00|4719|4718|4719.3|4718.3|4721.3|4720.3|4716|4715|345
1590744600000|2020-05-29 09:30:00|4719.5|4718.5|4719.8|4718.8|4722.8|4721.8|4717.5|4716.5|307
1590744900000|2020-05-29 09:35:00|4720|4719|4719.5|4718.5|4720.5|4719.5|4715.5|4714.5|313
1590745200000|2020-05-29 09:40:00|4719.8|4718.8|4718.5|4717.5|4722.8|4721.8|4714.8|4713.8|250
1590745500000|2020-05-29 09:45:00|4718.8|4717.8|4719.8|4718.8|4721.8|4720.8|4715.5|4714.5|209
1590745800000|2020-05-29 09:50:00|4720|4719|4736.5|4735.5|4738.3|4737.3|4719.5|4718.5|909
1590746100000|2020-05-29 09:55:00|4737|4736|4737|4736|4740.5|4739.5|4734.3|4733.3|608
1590746400000|2020-05-29 10:00:00|4736.8|4735.8|4738|4737|4742.3|4741.3|4733.5|4732.5|581
1590746700000|2020-05-29 10:05:00|4738.3|4737.3|4749.8|4748.8|4752|4751|4735.5|4734.5|609
1590747000000|2020-05-29 10:10:00|4750|4749|4739.3|4738.3|4751|4750|4738.3|4737.3|288
1590747300000|2020-05-29 10:15:00|4739|4738|4737|4736|4740|4739|4733.8|4732.8|278
1590747600000|2020-05-29 10:20:00|4737.3|4736.3|4732.5|4731.5|4737.5|4736.5|4731.3|4730.3|198
1590747900000|2020-05-29 10:25:00|4732.8|4731.8|4734|4733|4736.3|4735.3|4731.8|4730.8|146
1590748200000|2020-05-29 10:30:00|4733.8|4732.8|4731.8|4730.8|4738|4737|4731.8|4730.8|128
1590748500000|2020-05-29 10:35:00|4732|4731|4741|4740|4741.5|4740.5|4729|4728|277
1590748800000|2020-05-29 10:40:00|4740.8|4739.8|4740|4739|4744|4743|4738.3|4737.3|246
1590749100000|2020-05-29 10:45:00|4739.8|4738.8|4739.5|4738.5|4742.3|4741.3|4737.5|4736.5|176
1590749400000|2020-05-29 10:50:00|4739.3|4738.3|4736.3|4735.3|4741.3|4740.3|4736|4735|131
1590749700000|2020-05-29 10:55:00|4736.5|4735.5|4740.5|4739.5|4742|4741|4734.8|4733.8|198
1590750000000|2020-05-29 11:00:00|4740.3|4739.3|4737.5|4736.5|4744.3|4743.3|4737|4736|311
1590750300000|2020-05-29 11:05:00|4737.3|4736.3|4735.8|4734.8|4738.8|4737.8|4735.8|4734.8|164
1590750600000|2020-05-29 11:10:00|4736|4735|4732|4731|4736.3|4735.3|4730.3|4729.3|130
1590750900000|2020-05-29 11:15:00|4731.8|4730.8|4745.3|4744.3|4745.3|4744.3|4730|4729|237
1590751200000|2020-05-29 11:20:00|4745|4744|4741.5|4740.5|4748.8|4747.8|4740.8|4739.8|331
1590751500000|2020-05-29 11:25:00|4741.8|4740.8|4745.5|4744.5|4746.5|4745.5|4740.3|4739.3|205
1590751800000|2020-05-29 11:30:00|4744.5|4743.5|4739|4738|4744.8|4743.8|4738.8|4737.8|312
1590752100000|2020-05-29 11:35:00|4738.8|4737.8|4739|4738|4741.8|4740.8|4738.3|4737.3|131
1590752400000|2020-05-29 11:40:00|4739.1|4738.1|4741.1|4740.1|4744.4|4743.4|4738.6|4737.6|398
1590752700000|2020-05-29 11:45:00|4740.9|4739.9|4755.9|4754.9|4758.1|4757.1|4739.9|4738.9|523
1590753000000|2020-05-29 11:50:00|4755.6|4754.6|4752.9|4751.9|4755.9|4754.9|4749.6|4748.6|440
1590753300000|2020-05-29 11:55:00|4752.6|4751.6|4753.1|4752.1|4759.6|4758.6|4748.4|4747.4|407
1590753600000|2020-05-29 12:00:00|4752.9|4751.9|4752.1|4751.1|4752.9|4751.9|4748.9|4747.9|360
1590753900000|2020-05-29 12:05:00|4752.4|4751.4|4763.4|4762.4|4767.4|4766.4|4749.9|4748.9|768
1590754200000|2020-05-29 12:10:00|4763.6|4762.6|4765.6|4764.6|4768.4|4767.4|4761.6|4760.6|596
1590754500000|2020-05-29 12:15:00|4765.4|4764.4|4760.6|4759.6|4766.4|4765.4|4757.9|4756.9|274
1590754800000|2020-05-29 12:20:00|4760.9|4759.9|4760.1|4759.1|4769.9|4768.9|4758.4|4757.4|501
1590755100000|2020-05-29 12:25:00|4759.4|4758.4|4758.6|4757.6|4763.9|4762.9|4758.1|4757.1|379
1590755400000|2020-05-29 12:30:00|4758.4|4757.4|4751.9|4750.9|4759.1|4758.1|4749.9|4748.9|250
1590755700000|2020-05-29 12:35:00|4751.6|4750.6|4752.6|4751.6|4756.4|4755.4|4751.1|4750.1|234
1590756000000|2020-05-29 12:40:00|4752.4|4751.4|4752.1|4751.1|4753.4|4752.4|4749.1|4748.1|283
1590756300000|2020-05-29 12:45:00|4751.9|4750.9|4750.1|4749.1|4752.4|4751.4|4746.1|4745.1|401
1590756600000|2020-05-29 12:50:00|4750.4|4749.4|4760.6|4759.6|4762.9|4761.9|4748.4|4747.4|462
1590756900000|2020-05-29 12:55:00|4760.4|4759.4|4745.6|4744.6|4760.9|4759.9|4743.9|4742.9|347
1590757200000|2020-05-29 13:00:00|4745.1|4744.1|4741.6|4740.6|4749.6|4748.6|4741.1|4740.1|333
1590757500000|2020-05-29 13:05:00|4741.4|4740.4|4736.6|4735.6|4742.1|4741.1|4735.4|4734.4|678
1590757800000|2020-05-29 13:10:00|4736.4|4735.4|4737.6|4736.6|4739.9|4738.9|4734.4|4733.4|406
1590758100000|2020-05-29 13:15:00|4737.9|4736.9|4738.4|4737.4|4739.1|4738.1|4734.9|4733.9|363
1590758400000|2020-05-29 13:20:00|4738.1|4737.1|4737.1|4736.1|4740.4|4739.4|4735.4|4734.4|493
1590758700000|2020-05-29 13:25:00|4736.9|4735.9|4739.6|4738.6|4742.4|4741.4|4736.9|4735.9|338
1590759000000|2020-05-29 13:30:00|4739.4|4738.4|4732.4|4731.4|4739.6|4738.6|4732.1|4731.1|890
1590759300000|2020-05-29 13:35:00|4732.6|4731.6|4735.6|4734.6|4737.6|4736.6|4728.6|4727.6|681
1590759600000|2020-05-29 13:40:00|4735.1|4734.1|4739.1|4738.1|4741.1|4740.1|4735.1|4734.1|626
1590759900000|2020-05-29 13:45:00|4739.4|4738.4|4741.1|4740.1|4746.6|4745.6|4737.1|4736.1|376
1590760200000|2020-05-29 13:50:00|4740.9|4739.9|4741.4|4740.4|4745.1|4744.1|4738.9|4737.9|353
1590760500000|2020-05-29 13:55:00|4741.6|4740.6|4730.9|4729.9|4742.4|4741.4|4728.6|4727.6|577
1590760800000|2020-05-29 14:00:00|4731.4|4730.4|4730.4|4729.4|4736.1|4735.1|4728.1|4727.1|961
1590761100000|2020-05-29 14:05:00|4729.9|4728.9|4717.1|4716.1|4734.9|4733.9|4716.9|4715.9|832
1590761400000|2020-05-29 14:10:00|4717.3|4716.3|4717.1|4716.1|4720.6|4719.6|4715.1|4714.1|636
1590761700000|2020-05-29 14:15:00|4717.3|4716.3|4721.1|4720.1|4721.6|4720.6|4714.3|4713.3|551
1590762000000|2020-05-29 14:20:00|4720.8|4719.8|4721.3|4720.3|4723.6|4722.6|4714.8|4713.8|583
1590762300000|2020-05-29 14:25:00|4721.6|4720.6|4710.6|4709.6|4723.6|4722.6|4708.1|4707.1|654
1590762600000|2020-05-29 14:30:00|4711.1|4710.1|4719.3|4718.3|4725.3|4724.3|4710.6|4709.6|744
1590762900000|2020-05-29 14:35:00|4719.1|4718.1|4709.8|4708.8|4720.1|4719.1|4709.1|4708.1|559
1590763200000|2020-05-29 14:40:00|4709.6|4708.6|4709.6|4708.6|4712.3|4711.3|4705.1|4704.1|587
1590763500000|2020-05-29 14:45:00|4710.1|4709.1|4704.3|4703.3|4710.6|4709.6|4702.1|4701.1|563
1590763800000|2020-05-29 14:50:00|4704.1|4703.1|4700.3|4699.3|4706.6|4705.6|4700.1|4699.1|434
1590764100000|2020-05-29 14:55:00|4700.8|4699.8|4705.3|4704.3|4708.1|4707.1|4697.8|4696.8|606
1590764400000|2020-05-29 15:00:00|4706.6|4705.6|4701.6|4700.6|4715.1|4714.1|4700.1|4699.1|860
1590764700000|2020-05-29 15:05:00|4701.8|4700.8|4702.8|4701.8|4711.1|4710.1|4696.6|4695.6|858
1590765000000|2020-05-29 15:10:00|4702.6|4701.6|4714.3|4713.3|4715.1|4714.1|4701.8|4700.8|899
1590765300000|2020-05-29 15:15:00|4714.6|4713.6|4712.3|4711.3|4717.6|4716.6|4710.6|4709.6|956
1590765600000|2020-05-29 15:20:00|4712.6|4711.6|4706.6|4705.6|4715.6|4714.6|4706.3|4705.3|1451
1590765900000|2020-05-29 15:25:00|4706.3|4705.3|4698.6|4697.6|4709.1|4708.1|4698.1|4697.1|3156
1590766200000|2020-05-29 15:30:00|4699.1|4697.1|4693.2|4691.2|4705.5|4703.5|4690|4688|9819
1590766500000|2020-05-29 15:35:00|4692.5|4690.5|4705|4703|4706.5|4704.5|4688.5|4686.5|3689
1590766800000|2020-05-29 15:40:00|4704.7|4702.7|4699.5|4697.5|4706.2|4704.2|4699|4697|806
1590767100000|2020-05-29 15:45:00|4700|4698|4705|4703|4705|4703|4696.5|4694.5|421
1590767400000|2020-05-29 15:50:00|4704.7|4702.7|4700.5|4698.5|4707.7|4705.7|4700|4698|348
1590767700000|2020-05-29 15:55:00|4700.7|4698.7|4698.5|4696.5|4702.2|4700.2|4697.5|4695.5|209
1590768000000|2020-05-29 16:00:00|4698.7|4696.7|4701.5|4699.5|4703.7|4701.7|4697.7|4695.7|277
1590768300000|2020-05-29 16:05:00|4701.7|4699.7|4697|4695|4702|4700|4696.2|4694.2|149
1590768600000|2020-05-29 16:10:00|4696.7|4694.7|4696.2|4694.2|4699.7|4697.7|4696|4694|102
1590768900000|2020-05-29 16:15:00|4696|4694|4687.2|4685.2|4696.2|4694.2|4686.5|4684.5|256
1590769200000|2020-05-29 16:20:00|4687|4685|4689.7|4687.7|4690.5|4688.5|4686|4684|127
1590769500000|2020-05-29 16:25:00|4689.5|4687.5|4696.7|4694.7|4697|4695|4688.5|4686.5|123
1590769800000|2020-05-29 16:30:00|4696.5|4694.5|4691.7|4689.7|4696.5|4694.5|4690.7|4688.7|89
1590770100000|2020-05-29 16:35:00|4692|4690|4696.2|4694.2|4697.2|4695.2|4690.2|4688.2|113
1590770400000|2020-05-29 16:40:00|4696.5|4694.5|4692.7|4690.7|4697.2|4695.2|4690.7|4688.7|94
1590770700000|2020-05-29 16:45:00|4692.5|4690.5|4688.5|4686.5|4692.7|4690.7|4688|4686|39
1590771000000|2020-05-29 16:50:00|4688.2|4686.2|4679.5|4677.5|4689.5|4687.5|4671|4669|562
1590771300000|2020-05-29 16:55:00|4679.2|4677.2|4703.7|4701.7|4710.7|4708.7|4677.5|4675.5|528
1590771600000|2020-05-29 17:00:00|4704|4702|4693.7|4691.7|4705.2|4703.2|4693.5|4691.5|151
1590771900000|2020-05-29 17:05:00|4694|4692|4695.5|4693.5|4698.7|4696.7|4692.2|4690.2|47
1590772200000|2020-05-29 17:10:00|4695.2|4693.2|4696.7|4694.7|4700|4698|4694.2|4692.2|59
1590772500000|2020-05-29 17:15:00|4697|4695|4694.5|4692.5|4699.5|4697.5|4692.7|4690.7|95
1590772800000|2020-05-29 17:20:00|4694.7|4692.7|4694.7|4692.7|4698.5|4696.5|4692|4690|66
1590773100000|2020-05-29 17:25:00|4694.5|4692.5|4695.2|4693.2|4696.2|4694.2|4693.7|4691.7|37
1590773400000|2020-05-29 17:30:00|4695.5|4693.5|4694.2|4692.2|4697.5|4695.5|4693.7|4691.7|81
1590773700000|2020-05-29 17:35:00|4694.5|4692.5|4688.5|4686.5|4695.2|4693.2|4688.2|4686.2|127
1590774000000|2020-05-29 17:40:00|4688.2|4686.2|4686.7|4684.7|4691|4689|4685.2|4683.2|100
1590774300000|2020-05-29 17:45:00|4686.5|4684.5|4687.5|4685.5|4689.5|4687.5|4684.7|4682.7|39
1590774600000|2020-05-29 17:50:00|4687.7|4685.7|4688.2|4686.2|4688.7|4686.7|4684.5|4682.5|70
1590774900000|2020-05-29 17:55:00|4688.5|4686.5|4687.2|4685.2|4689.7|4687.7|4686.7|4684.7|80
1590775200000|2020-05-29 18:00:00|4687|4685|4686.5|4684.5|4690.7|4688.7|4685.5|4683.5|95
1590775500000|2020-05-29 18:05:00|4686.7|4684.7|4702.7|4700.7|4703.7|4701.7|4685.2|4683.2|874
1590775800000|2020-05-29 18:10:00|4702.5|4700.5|4697|4695|4705.2|4703.2|4696.5|4694.5|95
1590776100000|2020-05-29 18:15:00|4696.7|4694.7|4703.2|4701.2|4703.5|4701.5|4695.2|4693.2|46
1590776400000|2020-05-29 18:20:00|4703.5|4701.5|4702.2|4700.2|4705.2|4703.2|4699.7|4697.7|30
1590776700000|2020-05-29 18:25:00|4702.5|4700.5|4706.7|4704.7|4707.7|4705.7|4701.5|4699.5|56
1590777000000|2020-05-29 18:30:00|4707|4705|4706.5|4704.5|4708.2|4706.2|4702.5|4700.5|108
1590777300000|2020-05-29 18:35:00|4706.2|4704.2|4702|4700|4707.5|4705.5|4701|4699|40
1590777600000|2020-05-29 18:40:00|4701.5|4699.5|4700.2|4698.2|4705|4703|4699.7|4697.7|60
1590777900000|2020-05-29 18:45:00|4700.5|4698.5|4695.2|4693.2|4703|4701|4693.7|4691.7|102
1590778200000|2020-05-29 18:50:00|4695|4693|4686.2|4684.2|4695.2|4693.2|4674.5|4672.5|315
1590778500000|2020-05-29 18:55:00|4686|4684|4714|4712|4714.2|4712.2|4681.5|4679.5|339
1590778800000|2020-05-29 19:00:00|4714.2|4712.2|4726.7|4724.7|4727.7|4725.7|4714.2|4712.2|509
1590779100000|2020-05-29 19:05:00|4727|4725|4723.2|4721.2|4727.2|4725.2|4718.5|4716.5|198
1590779400000|2020-05-29 19:10:00|4723|4721|4720.5|4718.5|4728.2|4726.2|4718.5|4716.5|111
1590779700000|2020-05-29 19:15:00|4720.2|4718.2|4723|4721|4724.5|4722.5|4716|4714|116
1590780000000|2020-05-29 19:20:00|4723.2|4721.2|4727.2|4725.2|4728.5|4726.5|4721|4719|115
1590780300000|2020-05-29 19:25:00|4727|4725|4717.5|4715.5|4727|4725|4715|4713|108
1590780600000|2020-05-29 19:30:00|4716.7|4714.7|4717.5|4715.5|4723.5|4721.5|4715.2|4713.2|44
1590780900000|2020-05-29 19:35:00|4717.7|4715.7|4722|4720|4723|4721|4716.2|4714.2|53
1590781200000|2020-05-29 19:40:00|4721.7|4719.7|4723|4721|4724|4722|4717.7|4715.7|71
1590781500000|2020-05-29 19:45:00|4722.5|4720.5|4717.2|4715.2|4724|4722|4715|4713|139
1590781800000|2020-05-29 19:50:00|4717|4715|4728.2|4726.2|4729.5|4727.5|4717|4715|238
1590782100000|2020-05-29 19:55:00|4727.7|4725.7|4726.2|4724.2|4732.5|4730.5|4723|4721|352
1590782400000|2020-05-29 20:00:00|4721.2|4717.2|4730.3|4726.3|4734.5|4730.5|4711.5|4707.5|1
1590782700000|2020-05-29 20:05:00|4730.2|4726.2|4738.5|4734.5|4738.5|4734.5|4728.5|4724.5|0
1590783000000|2020-05-29 20:10:00|4738.6|4734.6|4740.4|4736.4|4741.8|4737.8|4734.8|4730.8|0
1590783300000|2020-05-29 20:15:00|4740.2|4736.2|4739.7|4735.7|4740.2|4736.2|4739.2|4735.2|0
1590783600000|2020-05-29 20:20:00|4739.5|4735.5|4738.5|4734.5|4739.8|4735.8|4738.1|4734.1|0
1590783900000|2020-05-29 20:25:00|4738.4|4734.4|4738|4734|4738.4|4734.4|4737.3|4733.3|0
1590784200000|2020-05-29 20:30:00|4737.6|4733.6|4744.5|4740.5|4745.8|4741.8|4734.4|4730.4|0
1590784500000|2020-05-29 20:35:00|4744.6|4740.6|4746.3|4742.3|4746.8|4742.8|4742.2|4738.2|0
1590784800000|2020-05-29 20:40:00|4746.4|4742.4|4744.9|4740.9|4748.1|4744.1|4744.4|4740.4|0
1590785100000|2020-05-29 20:45:00|4744.8|4740.8|4745.4|4741.4|4747.8|4743.8|4742.7|4738.7|0
1590785400000|2020-05-29 20:50:00|4745.5|4741.5|4743.4|4739.4|4746.4|4742.4|4743.4|4739.4|0
1590785700000|2020-05-29 20:55:00|4743.5|4739.5|4746.3|4742.3|4746.8|4742.8|4743.4|4739.4|0
1590962400000|2020-05-31 22:00:00|4684.4|4680.4|4667.8|4663.8|4694.9|4690.9|4666.8|4662.8|0
1590962700000|2020-05-31 22:05:00|4667.9|4663.9|4674.5|4670.5|4685.4|4681.4|4667.2|4663.2|0
1590963000000|2020-05-31 22:10:00|4674.6|4670.6|4680.7|4676.7|4686.2|4682.2|4674|4670|0
1590963300000|2020-05-31 22:15:00|4680.6|4676.6|4670|4666|4680.7|4676.7|4664.4|4660.4|0
1590963600000|2020-05-31 22:20:00|4670.1|4666.1|4675.8|4671.8|4675.8|4671.8|4667.7|4663.7|0
1590963900000|2020-05-31 22:25:00|4676.2|4672.2|4682.7|4678.7|4682.7|4678.7|4675.3|4671.3|0
1590964200000|2020-05-31 22:30:00|4682.8|4678.8|4681.5|4677.5|4683.6|4679.6|4679.7|4675.7|0
1590964500000|2020-05-31 22:35:00|4681.4|4677.4|4680.2|4676.2|4686.6|4682.6|4679.7|4675.7|0
1590964800000|2020-05-31 22:40:00|4680.6|4676.6|4676.2|4672.2|4680.6|4676.6|4675.7|4671.7|0
1590965100000|2020-05-31 22:45:00|4676.1|4672.1|4677.9|4673.9|4680.7|4676.7|4672.9|4668.9|0
1590965400000|2020-05-31 22:50:00|4678|4674|4681.8|4677.8|4685.4|4681.4|4676.1|4672.1|0
1590965700000|2020-05-31 22:55:00|4681.5|4677.5|4683.5|4679.5|4684.5|4680.5|4679.3|4675.3|0
1590966000000|2020-05-31 23:00:00|4683.1|4679.1|4681.3|4677.3|4683.6|4679.6|4680.9|4676.9|0
1590966300000|2020-05-31 23:05:00|4681.4|4677.4|4678.1|4674.1|4682.2|4678.2|4677.2|4673.2|0
1590966600000|2020-05-31 23:10:00|4678.5|4674.5|4679|4675|4682.7|4678.7|4677.2|4673.2|0
1590966900000|2020-05-31 23:15:00|4679.1|4675.1|4676.7|4673.7|4679.5|4676|4673.4|4670.4|0
1590967200000|2020-05-31 23:20:00|4676.8|4673.8|4681.9|4678.9|4682.4|4679.4|4676.8|4673.8|0
1590967500000|2020-05-31 23:25:00|4682|4679|4683.5|4680.5|4684.5|4681.5|4679.4|4676.4|0
1590967800000|2020-05-31 23:30:00|4683.6|4680.6|4680.7|4677.7|4685.1|4682.1|4678|4675|0
1590968100000|2020-05-31 23:35:00|4680.8|4677.8|4681.6|4678.6|4681.7|4678.7|4679.4|4676.4|0
1590968400000|2020-05-31 23:40:00|4681.5|4678.5|4687.2|4684.2|4687.7|4684.7|4680.2|4677.2|0
1590968700000|2020-05-31 23:45:00|4687.3|4684.3|4687.2|4684.2|4688.1|4685.1|4684.9|4681.9|0
1590969000000|2020-05-31 23:50:00|4686.9|4683.9|4692.7|4689.7|4692.7|4689.7|4685.8|4682.8|0
1590969300000|2020-05-31 23:55:00|4692.8|4689.8|4692.7|4689.7|4693.9|4690.9|4691.3|4688.3|0
1590969600000|2020-06-01 00:00:00|4692.6|4689.6|4691|4688|4694.7|4691.7|4689.2|4686.2|0
1590969900000|2020-06-01 00:05:00|4690.9|4687.9|4695.3|4692.3|4695.4|4692.4|4690.9|4687.9|0
1590970200000|2020-06-01 00:10:00|4695.7|4692.7|4699.9|4696.9|4700.3|4697.3|4694.3|4691.3|0
1590970500000|2020-06-01 00:15:00|4700|4697|4728.2|4725.2|4736.4|4733.4|4699.9|4696.9|0
1590970800000|2020-06-01 00:20:00|4728.1|4725.1|4729.9|4726.9|4731.7|4728.7|4727.1|4724.1|0
1590971100000|2020-06-01 00:25:00|4730.2|4727.2|4735.3|4732.3|4735.5|4732.5|4729.7|4726.7|0
1590971400000|2020-06-01 00:30:00|4735.8|4732.8|4729.4|4726.4|4743.3|4740.3|4727.9|4724.9|0
1590971700000|2020-06-01 00:35:00|4729.3|4726.3|4727.6|4724.6|4729.9|4726.9|4726.2|4723.2|0
1590972000000|2020-06-01 00:40:00|4727.5|4724.5|4725.9|4722.9|4727.6|4724.6|4724.5|4721.5|0
1590972300000|2020-06-01 00:45:00|4726|4723|4726.6|4723.6|4726.6|4723.6|4721.3|4718.3|0
1590972600000|2020-06-01 00:50:00|4726.8|4723.8|4731.8|4728.8|4733.6|4730.6|4726.8|4723.8|0
1590972900000|2020-06-01 00:55:00|4731.7|4728.7|4730.2|4727.2|4731.8|4728.8|4729.9|4726.9|0
1590973200000|2020-06-01 01:00:00|4730.1|4727.1|4723.8|4720.8|4730.3|4727.3|4723.1|4720.1|0
1590973500000|2020-06-01 01:05:00|4723.7|4720.7|4725.7|4722.7|4725.8|4722.8|4723.7|4720.7|0
1590973800000|2020-06-01 01:10:00|4725.8|4722.8|4735.8|4732.8|4735.8|4732.8|4725.7|4722.7|0
1590974100000|2020-06-01 01:15:00|4736.1|4733.1|4737.3|4734.3|4740.3|4737.3|4735.6|4732.6|0
1590974400000|2020-06-01 01:20:00|4737.2|4734.2|4738.9|4735.9|4740.4|4737.4|4731.3|4728.3|0
1590974700000|2020-06-01 01:25:00|4739|4736|4744.9|4741.9|4745|4742|4739|4736|0
1590975000000|2020-06-01 01:30:00|4745.5|4742.5|4748|4745|4751.3|4748.3|4745.1|4742.1|0
1590975300000|2020-06-01 01:35:00|4748.1|4745.1|4752.7|4749.7|4754.3|4751.3|4748.1|4745.1|0
1590975600000|2020-06-01 01:40:00|4752.8|4749.8|4752.6|4749.6|4755.8|4752.8|4752.5|4749.5|0
1590975900000|2020-06-01 01:45:00|4752.7|4749.7|4755.3|4752.3|4757|4754|4752.3|4749.3|0
1590976200000|2020-06-01 01:50:00|4755.4|4752.4|4753.4|4750.4|4756.2|4753.2|4750.4|4747.4|0
1590976500000|2020-06-01 01:55:00|4754|4751|4757.7|4754.7|4757.8|4754.8|4753.3|4750.3|0
1590976800000|2020-06-01 02:00:00|4757.8|4754.8|4759.1|4756.1|4762.3|4759.3|4754.7|4751.7|0
1590977100000|2020-06-01 02:05:00|4759.2|4756.2|4761.3|4758.3|4762.1|4759.1|4759.1|4756.1|0
1590977400000|2020-06-01 02:10:00|4761.6|4758.6|4760.4|4757.4|4762.1|4759.1|4757.6|4754.6|0
1590977700000|2020-06-01 02:15:00|4760.5|4757.5|4760.4|4757.4|4762|4759|4760.2|4757.2|0
1590978000000|2020-06-01 02:20:00|4760.3|4757.3|4761.8|4758.8|4763.3|4760.3|4758.8|4755.8|0
1590978300000|2020-06-01 02:25:00|4762.5|4759.5|4760.6|4757.6|4766.3|4763.3|4760.5|4757.5|0
1590978600000|2020-06-01 02:30:00|4761.3|4758.3|4757.1|4754.1|4762|4759|4757.1|4754.1|0
1590978900000|2020-06-01 02:35:00|4757|4754|4758.3|4755.3|4758.4|4755.4|4755.4|4752.4|0
1590979200000|2020-06-01 02:40:00|4758.4|4755.4|4764.7|4761.7|4766.1|4763.1|4758.3|4755.3|0
1590979500000|2020-06-01 02:45:00|4765.2|4762.2|4763.3|4760.3|4766.1|4763.1|4762.9|4759.9|0
1590979800000|2020-06-01 02:50:00|4763.7|4760.7|4764.2|4761.2|4764.6|4761.6|4761.4|4758.4|0
1590980100000|2020-06-01 02:55:00|4764|4761|4764.3|4761.3|4764.4|4761.4|4762.7|4759.7|0
1590980400000|2020-06-01 03:00:00|4764.4|4761.4|4766|4763|4768.8|4765.8|4764.4|4761.4|0
1590980700000|2020-06-01 03:05:00|4766.2|4763.2|4758|4755|4767.5|4764.5|4757.9|4754.9|0
1590981000000|2020-06-01 03:10:00|4758.1|4755.1|4758.2|4755.2|4758.3|4755.3|4756.5|4753.5|0
1590981300000|2020-06-01 03:15:00|4758.1|4755.1|4751.8|4748.8|4758.1|4755.1|4751.8|4748.8|0
1590981600000|2020-06-01 03:20:00|4751.6|4748.6|4751.7|4748.7|4752.1|4749.1|4748.8|4745.8|0
1590981900000|2020-06-01 03:25:00|4751.8|4748.8|4751.8|4748.8|4751.9|4748.9|4751.6|4748.6|0
1590982200000|2020-06-01 03:30:00|4751.7|4748.7|4749|4746|4751.7|4748.7|4748.8|4745.8|0
1590982500000|2020-06-01 03:35:00|4748.9|4745.9|4752.1|4749.1|4752.1|4749.1|4748.8|4745.8|0
1590982800000|2020-06-01 03:40:00|4751.8|4748.8|4756.6|4753.6|4756.6|4753.6|4750.7|4747.7|0
1590983100000|2020-06-01 03:45:00|4756.5|4753.5|4756.8|4753.8|4756.8|4753.8|4755.2|4752.2|0
1590983400000|2020-06-01 03:50:00|4756.7|4753.7|4749.3|4746.3|4756.8|4753.8|4749.2|4746.2|0
1590983700000|2020-06-01 03:55:00|4749.2|4746.2|4750.3|4747.3|4750.6|4747.6|4747.4|4744.4|0
1590984000000|2020-06-01 04:00:00|4750.4|4747.4|4752|4749|4752|4749|4750.3|4747.3|0
1590984300000|2020-06-01 04:05:00|4752.1|4749.1|4752|4749|4752.1|4749.1|4751.8|4748.8|0
1590984600000|2020-06-01 04:10:00|4752.1|4749.1|4755|4752|4755.2|4752.2|4752.1|4749.1|0
1590984900000|2020-06-01 04:15:00|4755.1|4752.1|4750.8|4747.8|4755.1|4752.1|4750.7|4747.7|0
1590985200000|2020-06-01 04:20:00|4750.9|4747.9|4753.9|4750.9|4753.9|4750.9|4750.7|4747.7|0
1590985500000|2020-06-01 04:25:00|4754|4751|4756.9|4753.9|4757|4754|4754|4751|0
1590985800000|2020-06-01 04:30:00|4756.7|4753.7|4758.3|4755.3|4758.4|4755.4|4756.2|4753.2|0
1590986100000|2020-06-01 04:35:00|4758.4|4755.4|4755.3|4752.3|4758.4|4755.4|4755.2|4752.2|0
1590986400000|2020-06-01 04:40:00|4755.4|4752.4|4754|4751|4756.9|4753.9|4754|4751|0
1590986700000|2020-06-01 04:45:00|4754.1|4751.1|4754|4751|4755.7|4752.7|4752.5|4749.5|0
1590987000000|2020-06-01 04:50:00|4754.1|4751.1|4751.3|4748.3|4754.2|4751.2|4751.1|4748.1|0
1590987300000|2020-06-01 04:55:00|4751.4|4748.4|4754.4|4751.4|4754.5|4751.5|4751.2|4748.2|0
1590987600000|2020-06-01 05:00:00|4754.5|4751.5|4754.9|4751.9|4756.5|4753.5|4752.8|4749.8|0
1590987900000|2020-06-01 05:05:00|4754.4|4751.4|4748.3|4745.3|4754.4|4751.4|4748.2|4745.2|0
1590988200000|2020-06-01 05:10:00|4748.4|4745.4|4750.2|4747.2|4753|4750|4748.3|4745.3|0
1590988500000|2020-06-01 05:15:00|4750.1|4747.1|4749.8|4746.8|4754.3|4751.3|4749.8|4746.8|0
1590988800000|2020-06-01 05:20:00|4749.7|4746.7|4757.5|4754.5|4757.6|4754.6|4749.7|4746.7|0
1590989100000|2020-06-01 05:25:00|4758|4755|4758.7|4755.7|4759.6|4756.6|4758|4755|0
1590989400000|2020-06-01 05:30:00|4758.6|4755.6|4759.2|4756.2|4759.3|4756.3|4756.1|4753.1|0
1590989700000|2020-06-01 05:35:00|4759.1|4756.1|4757.8|4754.8|4759.2|4756.2|4757.6|4754.6|0
1590990000000|2020-06-01 05:40:00|4757.7|4754.7|4757.5|4754.5|4759.2|4756.2|4756|4753|0
1590990300000|2020-06-01 05:45:00|4757.4|4754.4|4756.4|4753.4|4759.2|4756.2|4755.8|4752.8|0
1590990600000|2020-06-01 05:50:00|4757.8|4754.8|4758|4755|4758|4755|4756.1|4753.1|0
1590990900000|2020-06-01 05:55:00|4757.9|4754.9|4754.4|4751.4|4758.1|4755.1|4753|4750|0
1590991200000|2020-06-01 06:00:00|4754|4751|4756.2|4754.2|4757.7|4755.7|4747.5|4745.5|482
1590991500000|2020-06-01 06:05:00|4756.5|4754.5|4763.5|4761.5|4767.7|4765.7|4756.2|4754.2|216
1590991800000|2020-06-01 06:10:00|4763.2|4761.2|4765.5|4763.5|4769|4767|4760.7|4758.7|313
1590992100000|2020-06-01 06:15:00|4765.7|4763.7|4768.2|4766.2|4768.7|4766.7|4762.7|4760.7|83
1590992400000|2020-06-01 06:20:00|4768.5|4766.5|4766.7|4764.7|4768.7|4766.7|4764|4762|70
1590992700000|2020-06-01 06:25:00|4767|4765|4768.2|4766.2|4770.2|4768.2|4765.2|4763.2|56
1590993000000|2020-06-01 06:30:00|4768|4766|4766|4764|4769.2|4767.2|4764.7|4762.7|76
1590993300000|2020-06-01 06:35:00|4765.7|4763.7|4773.7|4771.7|4774|4772|4764.7|4762.7|174
1590993600000|2020-06-01 06:40:00|4774|4772|4778.7|4776.7|4778.7|4776.7|4770.7|4768.7|205
1590993900000|2020-06-01 06:45:00|4778.5|4776.5|4782.7|4780.7|4787|4785|4776.7|4774.7|376
1590994200000|2020-06-01 06:50:00|4783|4781|4784.2|4782.2|4789|4787|4779|4777|189
1590994500000|2020-06-01 06:55:00|4783.2|4781.2|4783.5|4781.5|4786.5|4784.5|4781.2|4779.2|207
1590994800000|2020-06-01 07:00:00|4783|4782|4770.7|4769.7|4785.7|4784.7|4768.7|4767.7|2608
1590995100000|2020-06-01 07:05:00|4771|4770|4763.7|4762.7|4774.2|4773.2|4761|4760|1298
1590995400000|2020-06-01 07:10:00|4764|4763|4765|4764|4768.5|4767.5|4762.5|4761.5|891
1590995700000|2020-06-01 07:15:00|4764.7|4763.7|4768.7|4767.7|4770|4769|4760.2|4759.2|1063
1590996000000|2020-06-01 07:20:00|4769|4768|4778.7|4777.7|4781.2|4780.2|4768.7|4767.7|988
1590996300000|2020-06-01 07:25:00|4779|4778|4769.2|4768.2|4781.5|4780.5|4766.7|4765.7|742
1590996600000|2020-06-01 07:30:00|4769.5|4768.5|4769|4768|4773|4772|4765|4764|691
1590996900000|2020-06-01 07:35:00|4768.5|4767.5|4765.2|4764.2|4772.2|4771.2|4763|4762|564
1590997200000|2020-06-01 07:40:00|4766.2|4765.2|4774|4773|4775|4774|4765.2|4764.2|593
1590997500000|2020-06-01 07:45:00|4774.2|4773.2|4769|4768|4776.2|4775.2|4765|4764|592
1590997800000|2020-06-01 07:50:00|4769.2|4768.2|4768|4767|4770.2|4769.2|4763.5|4762.5|534
1590998100000|2020-06-01 07:55:00|4767.5|4766.5|4760|4759|4768.5|4767.5|4760|4759|634
1590998400000|2020-06-01 08:00:00|4760.2|4759.2|4759.2|4758.2|4762.2|4761.2|4754.2|4753.2|626
1590998700000|2020-06-01 08:05:00|4759.5|4758.5|4741.2|4740.2|4760|4759|4733.7|4732.7|3017
1590999000000|2020-06-01 08:10:00|4741|4740|4740.7|4739.7|4748.5|4747.5|4736|4735|828
1590999300000|2020-06-01 08:15:00|4740.5|4739.5|4735|4734|4740.5|4739.5|4723.2|4722.2|1007
1590999600000|2020-06-01 08:20:00|4735.2|4734.2|4725.5|4724.5|4735.5|4734.5|4721.7|4720.7|694
1590999900000|2020-06-01 08:25:00|4725.7|4724.7|4737|4736|4737|4736|4721.7|4720.7|557
1591000200000|2020-06-01 08:30:00|4736.2|4735.2|4736|4735|4740.2|4739.2|4732.7|4731.7|474
1591000500000|2020-06-01 08:35:00|4736.2|4735.2|4736.2|4735.2|4741.2|4740.2|4730.7|4729.7|402
1591000800000|2020-06-01 08:40:00|4737.2|4736.2|4734|4733|4738.2|4737.2|4730|4729|477
1591001100000|2020-06-01 08:45:00|4733.7|4732.7|4743.2|4742.2|4744|4743|4731.5|4730.5|483
1591001400000|2020-06-01 08:50:00|4743.5|4742.5|4746.5|4745.5|4749.5|4748.5|4742|4741|430
1591001700000|2020-06-01 08:55:00|4746.2|4745.2|4747.7|4746.7|4749.5|4748.5|4743.5|4742.5|450
1591002000000|2020-06-01 09:00:00|4747.5|4746.5|4749.5|4748.5|4750.7|4749.7|4738.7|4737.7|485
1591002300000|2020-06-01 09:05:00|4749.2|4748.2|4751.5|4750.5|4754|4753|4746.2|4745.2|353
1591002600000|2020-06-01 09:10:00|4751.7|4750.7|4747.2|4746.2|4752.2|4751.2|4743.2|4742.2|302
1591002900000|2020-06-01 09:15:00|4747|4746|4750.2|4749.2|4751|4750|4745.2|4744.2|347
1591003200000|2020-06-01 09:20:00|4751|4750|4747.7|4746.7|4754.2|4753.2|4745.7|4744.7|204
1591003500000|2020-06-01 09:25:00|4747.5|4746.5|4746.5|4745.5|4752.2|4751.2|4745|4744|259
1591003800000|2020-06-01 09:30:00|4746.2|4745.2|4751.7|4750.7|4752.5|4751.5|4745.5|4744.5|196
1591004100000|2020-06-01 09:35:00|4751.5|4750.5|4749.5|4748.5|4752|4751|4746.5|4745.5|186
1591004400000|2020-06-01 09:40:00|4749.7|4748.7|4748|4747|4750|4749|4742.7|4741.7|211
1591004700000|2020-06-01 09:45:00|4747.7|4746.7|4742.7|4741.7|4747.7|4746.7|4740.7|4739.7|225
1591005000000|2020-06-01 09:50:00|4743|4742|4740.7|4739.7|4743.2|4742.2|4737.5|4736.5|233
1591005300000|2020-06-01 09:55:00|4741|4740|4739.2|4738.2|4743.5|4742.5|4737|4736|273
1591005600000|2020-06-01 10:00:00|4739.5|4738.5|4739.2|4738.2|4740.7|4739.7|4734.5|4733.5|285
1591005900000|2020-06-01 10:05:00|4739|4738|4744.2|4743.2|4744.7|4743.7|4739|4738|315
1591006200000|2020-06-01 10:10:00|4744.5|4743.5|4745.7|4744.7|4748.2|4747.2|4743.5|4742.5|260
1591006500000|2020-06-01 10:15:00|4746|4745|4748.2|4747.2|4748.5|4747.5|4745.7|4744.7|311
1591006800000|2020-06-01 10:20:00|4748.5|4747.5|4756.5|4755.5|4757|4756|4748.5|4747.5|559
1591007100000|2020-06-01 10:25:00|4756.2|4755.2|4756|4755|4758|4757|4752.5|4751.5|284
1591007400000|2020-06-01 10:30:00|4756.2|4755.2|4748.7|4747.7|4756.7|4755.7|4746.5|4745.5|301
1591007700000|2020-06-01 10:35:00|4748.5|4747.5|4750|4749|4751.5|4750.5|4747|4746|148
1591008000000|2020-06-01 10:40:00|4750.2|4749.2|4748|4747|4752.2|4751.2|4748|4747|191
1591008300000|2020-06-01 10:45:00|4747.7|4746.7|4749.5|4748.5|4751|4750|4747.7|4746.7|158
1591008600000|2020-06-01 10:50:00|4749.7|4748.7|4751.7|4750.7|4753.5|4752.5|4749|4748|153
1591008900000|2020-06-01 10:55:00|4752|4751|4757|4756|4757|4756|4751.7|4750.7|138
1591009200000|2020-06-01 11:00:00|4757.5|4756.5|4754.7|4753.7|4760.7|4759.7|4754.5|4753.5|250
1591009500000|2020-06-01 11:05:00|4754.5|4753.5|4756.5|4755.5|4759|4758|4754.5|4753.5|211
1591009800000|2020-06-01 11:10:00|4756.7|4755.7|4761.7|4760.7|4762.5|4761.5|4755|4754|264
1591010100000|2020-06-01 11:15:00|4761.5|4760.5|4762.7|4761.7|4765.7|4764.7|4757.5|4756.5|255
1591010400000|2020-06-01 11:20:00|4763|4762|4758.7|4757.7|4764|4763|4757.7|4756.7|179
1591010700000|2020-06-01 11:25:00|4759|4758|4758.7|4757.7|4760.2|4759.2|4757.7|4756.7|107
1591011000000|2020-06-01 11:30:00|4759|4758|4758.5|4757.5|4760|4759|4756.5|4755.5|210
1591011300000|2020-06-01 11:35:00|4758.2|4757.2|4757.7|4756.7|4758.7|4757.7|4756|4755|164
1591011600000|2020-06-01 11:40:00|4757.4|4756.4|4752.9|4751.9|4759.2|4758.2|4752.7|4751.7|135
1591011900000|2020-06-01 11:45:00|4752.7|4751.7|4754.4|4753.4|4755.7|4754.7|4752.2|4751.2|75
1591012200000|2020-06-01 11:50:00|4754.2|4753.2|4753.9|4752.9|4755.9|4754.9|4753.2|4752.2|116
1591012500000|2020-06-01 11:55:00|4753.7|4752.7|4755.4|4754.4|4756.2|4755.2|4752.2|4751.2|170
1591012800000|2020-06-01 12:00:00|4755.7|4754.7|4750.7|4749.7|4757.2|4756.2|4749.2|4748.2|167
1591013100000|2020-06-01 12:05:00|4750.4|4749.4|4757.4|4756.4|4758.2|4757.2|4750.4|4749.4|145
1591013400000|2020-06-01 12:10:00|4757.2|4756.2|4751.9|4750.9|4757.4|4756.4|4750.7|4749.7|114
1591013700000|2020-06-01 12:15:00|4752.2|4751.2|4745.7|4744.7|4752.2|4751.2|4745.2|4744.2|157
1591014000000|2020-06-01 12:20:00|4745.4|4744.4|4742.9|4741.9|4746.7|4745.7|4741.4|4740.4|233
1591014300000|2020-06-01 12:25:00|4742.7|4741.7|4739.2|4738.2|4743.2|4742.2|4738.2|4737.2|219
1591014600000|2020-06-01 12:30:00|4739.4|4738.4|4742.9|4741.9|4746.2|4745.2|4739.4|4738.4|512
1591014900000|2020-06-01 12:35:00|4743.2|4742.2|4741.4|4740.4|4745.7|4744.7|4739.4|4738.4|213
1591015200000|2020-06-01 12:40:00|4741.2|4740.2|4742.4|4741.4|4742.9|4741.9|4739.9|4738.9|119
1591015500000|2020-06-01 12:45:00|4742.2|4741.2|4742.4|4741.4|4744.7|4743.7|4741.7|4740.7|121
1591015800000|2020-06-01 12:50:00|4742.2|4741.2|4742.9|4741.9|4743.7|4742.7|4741.7|4740.7|146
1591016100000|2020-06-01 12:55:00|4742.7|4741.7|4742.7|4741.7|4744.2|4743.2|4741.4|4740.4|117
1591016400000|2020-06-01 13:00:00|4742.4|4741.4|4744.4|4743.4|4745.2|4744.2|4741.2|4740.2|290
1591016700000|2020-06-01 13:05:00|4744.7|4743.7|4743.2|4742.2|4745.2|4744.2|4740.7|4739.7|242
1591017000000|2020-06-01 13:10:00|4743.7|4742.7|4743.7|4742.7|4744.7|4743.7|4743.2|4742.2|196
1591017300000|2020-06-01 13:15:00|4742.9|4741.9|4743.4|4742.4|4743.9|4742.9|4740.2|4739.2|315
1591017600000|2020-06-01 13:20:00|4743.2|4742.2|4746.2|4745.2|4746.7|4745.7|4742.9|4741.9|269
1591017900000|2020-06-01 13:25:00|4746.4|4745.4|4748.7|4747.7|4751.4|4750.4|4746.4|4745.4|339
1591018200000|2020-06-01 13:30:00|4748.9|4747.9|4748.9|4747.9|4756.9|4755.9|4744.9|4743.9|1185
1591018500000|2020-06-01 13:35:00|4748.7|4747.7|4747.9|4746.9|4752.2|4751.2|4745.9|4744.9|645
1591018800000|2020-06-01 13:40:00|4748.2|4747.2|4754.4|4753.4|4756.2|4755.2|4747.4|4746.4|714
1591019100000|2020-06-01 13:45:00|4754.2|4753.2|4757.9|4756.9|4759.7|4758.7|4754.2|4753.2|509
1591019400000|2020-06-01 13:50:00|4758.2|4757.2|4754.9|4753.9|4761.4|4760.4|4752.7|4751.7|508
1591019700000|2020-06-01 13:55:00|4755.2|4754.2|4751.9|4750.9|4756.2|4755.2|4749.9|4748.9|514
1591020000000|2020-06-01 14:00:00|4751.7|4750.7|4747.7|4746.7|4757.4|4756.4|4744.4|4743.4|807
1591020300000|2020-06-01 14:05:00|4747.9|4746.9|4753.7|4752.7|4756.4|4755.4|4747.7|4746.7|528
1591020600000|2020-06-01 14:10:00|4753.9|4752.9|4761.4|4760.4|4763.6|4762.6|4751.1|4750.1|768
1591020900000|2020-06-01 14:15:00|4761.6|4760.6|4761.6|4760.6|4763.9|4762.9|4759.1|4758.1|650
1591021200000|2020-06-01 14:20:00|4761.9|4760.9|4765.6|4764.6|4768.4|4767.4|4760.6|4759.6|506
1591021500000|2020-06-01 14:25:00|4765.4|4764.4|4765.9|4764.9|4767.4|4766.4|4762.9|4761.9|418
1591021800000|2020-06-01 14:30:00|4766.1|4765.1|4770.1|4769.1|4770.9|4769.9|4763.6|4762.6|554
1591022100000|2020-06-01 14:35:00|4769.9|4768.9|4769.9|4768.9|4770.9|4769.9|4764.4|4763.4|571
1591022400000|2020-06-01 14:40:00|4769.6|4768.6|4770.6|4769.6|4772.4|4771.4|4768.4|4767.4|471
1591022700000|2020-06-01 14:45:00|4770.4|4769.4|4768.9|4767.9|4770.6|4769.6|4765.4|4764.4|577
1591023000000|2020-06-01 14:50:00|4769.1|4768.1|4771.9|4770.9|4771.9|4770.9|4765.4|4764.4|608
1591023300000|2020-06-01 14:55:00|4772.1|4771.1|4771.9|4770.9|4774.4|4773.4|4768.4|4767.4|459
1591023600000|2020-06-01 15:00:00|4771.6|4770.6|4759.9|4758.9|4773.4|4772.4|4759.9|4758.9|607
1591023900000|2020-06-01 15:05:00|4760.1|4759.1|4761.6|4760.6|4765.1|4764.1|4758.4|4757.4|533
1591024200000|2020-06-01 15:10:00|4761.9|4760.9|4763.4|4762.4|4765.1|4764.1|4760.4|4759.4|486
1591024500000|2020-06-01 15:15:00|4763.1|4762.1|4768.4|4767.4|4769.9|4768.9|4761.6|4760.6|762
1591024800000|2020-06-01 15:20:00|4768.6|4767.6|4766.4|4765.4|4771.4|4770.4|4764.1|4763.1|697
1591025100000|2020-06-01 15:25:00|4766.1|4765.1|4768.1|4767.1|4771.1|4770.1|4761.9|4760.9|1133
1591025400000|2020-06-01 15:30:00|4767|4765|4763.3|4761.3|4768.5|4766.5|4762.3|4760.3|2714
1591025700000|2020-06-01 15:35:00|4763.5|4761.5|4768.3|4766.3|4769.3|4767.3|4759.8|4757.8|1427
1591026000000|2020-06-01 15:40:00|4768.8|4766.8|4768.5|4766.5|4769.8|4767.8|4766.3|4764.3|315
1591026300000|2020-06-01 15:45:00|4768.8|4766.8|4768.3|4766.3|4769.5|4767.5|4766|4764|170
1591026600000|2020-06-01 15:50:00|4768|4766|4766|4764|4768.8|4766.8|4766|4764|87
1591026900000|2020-06-01 15:55:00|4766.3|4764.3|4766.5|4764.5|4767.8|4765.8|4765.8|4763.8|56
1591027200000|2020-06-01 16:00:00|4766.8|4764.8|4766|4764|4766.8|4764.8|4762.5|4760.5|157
1591027500000|2020-06-01 16:05:00|4766.3|4764.3|4766.5|4764.5|4768.3|4766.3|4765.5|4763.5|49
1591027800000|2020-06-01 16:10:00|4766.8|4764.8|4767.5|4765.5|4769.3|4767.3|4766.5|4764.5|46
1591028100000|2020-06-01 16:15:00|4767.3|4765.3|4770.5|4768.5|4770.5|4768.5|4767|4765|79
1591028400000|2020-06-01 16:20:00|4770.3|4768.3|4770.3|4768.3|4770.5|4768.5|4768.3|4766.3|86
1591028700000|2020-06-01 16:25:00|4770|4768|4767.5|4765.5|4770.3|4768.3|4767|4765|54
1591029000000|2020-06-01 16:30:00|4767.8|4765.8|4768.5|4766.5|4769|4767|4767.5|4765.5|16
1591029300000|2020-06-01 16:35:00|4768.3|4766.3|4767|4765|4768.5|4766.5|4766.3|4764.3|51
1591029600000|2020-06-01 16:40:00|4766.8|4764.8|4768|4766|4768.5|4766.5|4766.5|4764.5|34
1591029900000|2020-06-01 16:45:00|4767.8|4765.8|4770|4768|4770.5|4768.5|4767.8|4765.8|55
1591030200000|2020-06-01 16:50:00|4769.8|4767.8|4771|4769|4771.3|4769.3|4769|4767|93
1591030500000|2020-06-01 16:55:00|4771.3|4769.3|4769|4767|4771.3|4769.3|4768.5|4766.5|21
1591030800000|2020-06-01 17:00:00|4769.3|4767.3|4771.5|4769.5|4771.8|4769.8|4768.8|4766.8|42
1591031100000|2020-06-01 17:05:00|4771.8|4769.8|4771.5|4769.5|4773.8|4771.8|4770.8|4768.8|110
1591031400000|2020-06-01 17:10:00|4771.3|4769.3|4772|4770|4772|4770|4770.8|4768.8|49
1591031700000|2020-06-01 17:15:00|4771.5|4769.5|4773|4771|4773.8|4771.8|4771|4769|24
1591032000000|2020-06-01 17:20:00|4772.5|4770.5|4772.8|4770.8|4774|4772|4772|4770|74
1591032300000|2020-06-01 17:25:00|4773.3|4771.3|4773|4771|4775.3|4773.3|4773|4771|107
1591032600000|2020-06-01 17:30:00|4772.8|4770.8|4775.5|4773.5|4775.8|4773.8|4772|4770|49
1591032900000|2020-06-01 17:35:00|4775.8|4773.8|4779|4777|4779.8|4777.8|4775.5|4773.5|88
1591033200000|2020-06-01 17:40:00|4778.8|4776.8|4780|4778|4780|4778|4778.3|4776.3|66
1591033500000|2020-06-01 17:45:00|4779.8|4777.8|4779|4777|4780.3|4778.3|4778.3|4776.3|58
1591033800000|2020-06-01 17:50:00|4779.3|4777.3|4778.3|4776.3|4779.8|4777.8|4777|4775|60
1591034100000|2020-06-01 17:55:00|4778.5|4776.5|4778.8|4776.8|4778.8|4776.8|4777|4775|35
1591034400000|2020-06-01 18:00:00|4779|4777|4778.5|4776.5|4779|4777|4777|4775|54
1591034700000|2020-06-01 18:05:00|4778.8|4776.8|4779.8|4777.8|4780.8|4778.8|4778|4776|42
1591035000000|2020-06-01 18:10:00|4780|4778|4778.8|4776.8|4780|4778|4777.5|4775.5|33
1591035300000|2020-06-01 18:15:00|4779|4777|4778.3|4776.3|4779|4777|4776.5|4774.5|46
1591035600000|2020-06-01 18:20:00|4778.5|4776.5|4777|4775|4779|4777|4777|4775|44
1591035900000|2020-06-01 18:25:00|4777.3|4775.3|4776|4774|4777.5|4775.5|4775|4773|68
1591036200000|2020-06-01 18:30:00|4775.8|4773.8|4778|4776|4778|4776|4775|4773|96
1591036500000|2020-06-01 18:35:00|4777.8|4775.8|4780.5|4778.5|4780.8|4778.8|4776.5|4774.5|96
1591036800000|2020-06-01 18:40:00|4780.3|4778.3|4782.5|4780.5|4783.3|4781.3|4779.8|4777.8|102
1591037100000|2020-06-01 18:45:00|4782.3|4780.3|4784|4782|4784|4782|4781.8|4779.8|43
1591037400000|2020-06-01 18:50:00|4783.8|4781.8|4787|4785|4787|4785|4783.5|4781.5|180
1591037700000|2020-06-01 18:55:00|4787.3|4785.3|4788.5|4786.5|4789|4787|4786.8|4784.8|80
1591038000000|2020-06-01 19:00:00|4788.8|4786.8|4789|4787|4789|4787|4786.8|4784.8|135
1591038300000|2020-06-01 19:05:00|4788.8|4786.8|4786|4784|4788.8|4786.8|4783|4781|101
1591038600000|2020-06-01 19:10:00|4785.8|4783.8|4782.5|4780.5|4785.8|4783.8|4782.5|4780.5|26
1591038900000|2020-06-01 19:15:00|4782.3|4780.3|4785|4783|4785.5|4783.5|4780.3|4778.3|49
1591039200000|2020-06-01 19:20:00|4785.3|4783.3|4787.5|4785.5|4788|4786|4785.3|4783.3|47
1591039500000|2020-06-01 19:25:00|4787.8|4785.8|4790.5|4788.5|4792.3|4790.3|4787.8|4785.8|74
1591039800000|2020-06-01 19:30:00|4790.8|4788.8|4795.3|4793.3|4796|4794|4789.3|4787.3|190
1591040100000|2020-06-01 19:35:00|4795.8|4793.8|4791|4789|4796|4794|4789.5|4787.5|45
1591040400000|2020-06-01 19:40:00|4790.8|4788.8|4793.8|4791.8|4794|4792|4789|4787|100
1591040700000|2020-06-01 19:45:00|4793.5|4791.5|4791|4789|4793.5|4791.5|4788.8|4786.8|88
1591041000000|2020-06-01 19:50:00|4790.8|4788.8|4796.8|4794.8|4796.8|4794.8|4789.8|4787.8|153
1591041300000|2020-06-01 19:55:00|4797|4795|4800.3|4798.3|4801.3|4799.3|4797|4795|369
1591041600000|2020-06-01 20:00:00|4802.7|4798.7|4800.4|4796.4|4802.8|4798.8|4795.3|4791.3|1
1591041900000|2020-06-01 20:05:00|4800.3|4796.3|4802.2|4798.2|4802.7|4798.7|4797.6|4793.6|0
1591042200000|2020-06-01 20:10:00|4802.3|4798.3|4805.5|4801.5|4806.8|4802.8|4802.2|4798.2|0
1591042500000|2020-06-01 20:15:00|4805.6|4801.6|4805.7|4801.7|4805.8|4801.8|4804.9|4800.9|0
1591042800000|2020-06-01 20:20:00|4805.6|4801.6|4804.9|4800.9|4805.9|4801.9|4804.9|4800.9|0
1591043100000|2020-06-01 20:25:00|4805.1|4801.1|4804.8|4800.8|4805.1|4801.1|4804.3|4800.3|0
1591043400000|2020-06-01 20:30:00|4804.9|4800.9|4804|4800|4805.4|4801.4|4802.1|4798.1|0
1591043700000|2020-06-01 20:35:00|4803.9|4799.9|4807.4|4803.4|4807.8|4803.8|4803.5|4799.5|0
1591044000000|2020-06-01 20:40:00|4807.8|4803.8|4805.9|4801.9|4807.8|4803.8|4805|4801|0
1591044300000|2020-06-01 20:45:00|4806|4802|4806.1|4802.1|4806.9|4802.9|4805|4801|0
1591044600000|2020-06-01 20:50:00|4806|4802|4805.1|4801.1|4806.6|4802.6|4805.1|4801.1|0
1591044900000|2020-06-01 20:55:00|4805.2|4801.2|4804.6|4800.6|4807|4803|4804.6|4800.6|0
1591045200000|2020-06-01 21:00:00|4804.3|4800.3|4803|4799|4805.4|4801.4|4803|4799|0
1591045500000|2020-06-01 21:05:00|4803.5|4799.5|4802.7|4798.7|4803.7|4799.7|4802.1|4798.1|0
1591045800000|2020-06-01 21:10:00|4802.5|4798.5|4803.1|4799.1|4803.1|4799.1|4802.2|4798.2|0
1591046100000|2020-06-01 21:15:00|4803.2|4799.2|4802.7|4798.7|4803.7|4799.7|4802.7|4798.7|0
1591046400000|2020-06-01 21:20:00|4803.2|4799.2|4803.2|4799.2|4803.2|4799.2|4803|4799|0
1591046700000|2020-06-01 21:25:00|4803|4799|4802.8|4798.8|4803.1|4799.1|4802.8|4798.8|0
1591047000000|2020-06-01 21:30:00|4803|4799|4802.5|4798.5|4803.2|4799.2|4802.3|4798.3|0
1591047300000|2020-06-01 21:35:00|4802.6|4798.6|4802.8|4798.8|4802.8|4798.8|4802.6|4798.6|0
1591047600000|2020-06-01 21:40:00|4802.6|4798.6|4802.9|4798.9|4802.9|4798.9|4802.6|4798.6|0
1591047900000|2020-06-01 21:45:00|4802.8|4798.8|4802.8|4798.8|4802.9|4798.9|4802.8|4798.8|0
1591048200000|2020-06-01 21:50:00|4802.7|4798.7|4802.8|4798.8|4802.8|4798.8|4802.3|4798.3|0
1591048500000|2020-06-01 21:55:00|4802.6|4798.6|4802.2|4798.2|4802.9|4798.9|4802.2|4798.2|0
1591048800000|2020-06-01 22:00:00|4801.9|4797.9|4803.1|4799.1|4805.7|4801.7|4800.5|4796.5|0
1591049100000|2020-06-01 22:05:00|4803.5|4799.5|4799.4|4795.4|4803.5|4799.5|4799.4|4795.4|0
1591049400000|2020-06-01 22:10:00|4799.8|4795.8|4800.3|4796.3|4802.1|4798.1|4799.4|4795.4|0
1591049700000|2020-06-01 22:15:00|4800.5|4796.5|4800.4|4796.4|4800.5|4796.5|4799|4795|0
1591050000000|2020-06-01 22:20:00|4800.5|4796.5|4801.3|4797.3|4801.3|4797.3|4799.9|4795.9|0
1591050300000|2020-06-01 22:25:00|4801.4|4797.4|4804.7|4800.7|4806.1|4802.1|4801.4|4797.4|0
1591050600000|2020-06-01 22:30:00|4804.8|4800.8|4802.6|4798.6|4805.6|4801.6|4802.1|4798.1|0
1591050900000|2020-06-01 22:35:00|4802.5|4798.5|4800.1|4796.1|4802.6|4798.6|4797.8|4793.8|0
1591051200000|2020-06-01 22:40:00|4799.8|4795.8|4794.4|4790.4|4799.8|4795.8|4793.4|4789.4|0
1591051500000|2020-06-01 22:45:00|4794.3|4790.3|4785.1|4781.1|4799.9|4795.9|4782.7|4778.7|0
1591051800000|2020-06-01 22:50:00|4785.5|4781.5|4789.5|4785.5|4791.2|4787.2|4782.8|4778.8|0
1591052100000|2020-06-01 22:55:00|4789.9|4785.9|4788.5|4784.5|4790.5|4786.5|4788.1|4784.1|0
1591052400000|2020-06-01 23:00:00|4788.1|4784.1|4782.2|4778.2|4788.5|4784.5|4781.1|4777.1|0
1591052700000|2020-06-01 23:05:00|4782.4|4778.4|4777.2|4773.2|4783.6|4779.6|4775.2|4771.2|0
1591053000000|2020-06-01 23:10:00|4777.1|4773.1|4772.8|4768.8|4780.3|4776.3|4770.5|4766.5|0
1591053300000|2020-06-01 23:15:00|4772.9|4768.9|4777|4774|4778.9|4775.9|4771.3|4767.8|0
1591053600000|2020-06-01 23:20:00|4777.1|4774.1|4780.4|4777.4|4782.1|4779.1|4777|4774|0
1591053900000|2020-06-01 23:25:00|4780.7|4777.7|4778.1|4775.1|4780.9|4777.9|4773.8|4770.8|0
1591054200000|2020-06-01 23:30:00|4778.2|4775.2|4784.3|4781.3|4784.7|4781.7|4778.1|4775.1|0
1591054500000|2020-06-01 23:35:00|4784.4|4781.4|4784.9|4781.9|4785.7|4782.7|4782|4779|0
1591054800000|2020-06-01 23:40:00|4784.8|4781.8|4781.2|4778.2|4784.8|4781.8|4781.2|4778.2|0
1591055100000|2020-06-01 23:45:00|4781.1|4778.1|4777.9|4774.9|4782.1|4779.1|4775.9|4772.9|0
1591055400000|2020-06-01 23:50:00|4777.6|4774.6|4780|4777|4781.8|4778.8|4775.7|4772.7|0
1591055700000|2020-06-01 23:55:00|4779.9|4776.9|4777.2|4774.2|4780|4777|4773.4|4770.4|0
1591056000000|2020-06-02 00:00:00|4777.1|4774.1|4781.5|4778.5|4782.4|4779.4|4773.8|4770.8|0
1591056300000|2020-06-02 00:05:00|4781.8|4778.8|4781.7|4778.7|4784.8|4781.8|4781.7|4778.7|0
1591056600000|2020-06-02 00:10:00|4781.3|4778.3|4787.6|4784.6|4790.2|4787.2|4780.4|4777.4|0
1591056900000|2020-06-02 00:15:00|4787.9|4784.9|4786.8|4783.8|4792.1|4789.1|4785.3|4782.3|0
1591057200000|2020-06-02 00:20:00|4787|4784|4785.5|4782.5|4789.8|4786.8|4783.9|4780.9|0
1591057500000|2020-06-02 00:25:00|4785.4|4782.4|4791.5|4788.5|4791.6|4788.6|4785.4|4782.4|0
1591057800000|2020-06-02 00:30:00|4791.6|4788.6|4792.4|4789.4|4794|4791|4791.6|4788.6|0
1591058100000|2020-06-02 00:35:00|4792.3|4789.3|4787.7|4784.7|4793.9|4790.9|4787.6|4784.6|0
1591058400000|2020-06-02 00:40:00|4787.6|4784.6|4792.3|4789.3|4793.8|4790.8|4787.6|4784.6|0
1591058700000|2020-06-02 00:45:00|4792.6|4789.6|4790.7|4787.7|4795.2|4792.2|4790.5|4787.5|0
1591059000000|2020-06-02 00:50:00|4790.8|4787.8|4793.3|4790.3|4793.4|4790.4|4787.6|4784.6|0
1591059300000|2020-06-02 00:55:00|4793.4|4790.4|4796|4793|4798.6|4795.6|4792.9|4789.9|0
1591059600000|2020-06-02 01:00:00|4796.5|4793.5|4795.8|4792.8|4799|4796|4791.4|4788.4|0
1591059900000|2020-06-02 01:05:00|4795.9|4792.9|4798.8|4795.8|4798.9|4795.9|4794.2|4791.2|0
1591060200000|2020-06-02 01:10:00|4798.9|4795.9|4799.1|4796.1|4799.1|4796.1|4795.7|4792.7|0
1591060500000|2020-06-02 01:15:00|4799|4796|4796|4793|4800.5|4797.5|4794.5|4791.5|0
1591060800000|2020-06-02 01:20:00|4795.9|4792.9|4798.9|4795.9|4799|4796|4794.6|4791.6|0
1591061100000|2020-06-02 01:25:00|4799|4796|4794.3|4791.3|4799|4796|4794.2|4791.2|0
1591061400000|2020-06-02 01:30:00|4794.4|4791.4|4794.2|4791.2|4798.7|4795.7|4794.1|4791.1|0
1591061700000|2020-06-02 01:35:00|4794.3|4791.3|4798.6|4795.6|4798.6|4795.6|4794|4791|0
1591062000000|2020-06-02 01:40:00|4798.7|4795.7|4798.5|4795.5|4800.1|4797.1|4795.6|4792.6|0
1591062300000|2020-06-02 01:45:00|4798.6|4795.6|4790.8|4787.8|4798.6|4795.6|4790.8|4787.8|0
1591062600000|2020-06-02 01:50:00|4790.6|4787.6|4787.7|4784.7|4790.9|4787.9|4787.6|4784.6|0
1591062900000|2020-06-02 01:55:00|4788.3|4785.3|4789.2|4786.2|4792.2|4789.2|4788.3|4785.3|0
1591063200000|2020-06-02 02:00:00|4789.1|4786.1|4792.3|4789.3|4792.3|4789.3|4789.1|4786.1|0
1591063500000|2020-06-02 02:05:00|4792.8|4789.8|4793.5|4790.5|4795|4792|4792|4789|0
1591063800000|2020-06-02 02:10:00|4793.4|4790.4|4787.1|4784.1|4793.5|4790.5|4787.1|4784.1|0
1591064100000|2020-06-02 02:15:00|4787.2|4784.2|4788.7|4785.7|4788.8|4785.8|4785.7|4782.7|0
1591064400000|2020-06-02 02:20:00|4788.6|4785.6|4787.3|4784.3|4788.7|4785.7|4785.8|4782.8|0
1591064700000|2020-06-02 02:25:00|4787.2|4784.2|4787.2|4784.2|4787.5|4784.5|4785.7|4782.7|0
1591065000000|2020-06-02 02:30:00|4787.1|4784.1|4788.7|4785.7|4789|4786|4785.8|4782.8|0
1591065300000|2020-06-02 02:35:00|4788.6|4785.6|4791.6|4788.6|4793.1|4790.1|4787.1|4784.1|0
1591065600000|2020-06-02 02:40:00|4791.7|4788.7|4791.5|4788.5|4793.1|4790.1|4790|4787|0
1591065900000|2020-06-02 02:45:00|4791.6|4788.6|4791.6|4788.6|4793.1|4790.1|4791.4|4788.4|0
1591066200000|2020-06-02 02:50:00|4791.9|4788.9|4786.9|4783.9|4793.1|4790.1|4786.9|4783.9|0
1591066500000|2020-06-02 02:55:00|4786.7|4783.7|4786.8|4783.8|4786.9|4783.9|4785.3|4782.3|0
1591066800000|2020-06-02 03:00:00|4786.9|4783.9|4789.9|4786.9|4789.9|4786.9|4786.9|4783.9|0
1591067100000|2020-06-02 03:05:00|4790|4787|4788.3|4785.3|4791.3|4788.3|4788.3|4785.3|0
1591067400000|2020-06-02 03:10:00|4788.6|4785.6|4791.9|4788.9|4792.6|4789.6|4788.3|4785.3|0
1591067700000|2020-06-02 03:15:00|4792.2|4789.2|4789.6|4786.6|4792.7|4789.7|4789.6|4786.6|0
1591068000000|2020-06-02 03:20:00|4789.7|4786.7|4791.2|4788.2|4791.2|4788.2|4789.6|4786.6|0
1591068300000|2020-06-02 03:25:00|4791.3|4788.3|4791.1|4788.1|4792.7|4789.7|4791.1|4788.1|0
1591068600000|2020-06-02 03:30:00|4791|4788|4791.1|4788.1|4792.6|4789.6|4791|4788|0
1591068900000|2020-06-02 03:35:00|4791.2|4788.2|4795.1|4792.1|4795.8|4792.8|4791.1|4788.1|0
1591069200000|2020-06-02 03:40:00|4794.3|4791.3|4795.8|4792.8|4796.5|4793.5|4794.2|4791.2|0
1591069500000|2020-06-02 03:45:00|4796.3|4793.3|4797.2|4794.2|4798.8|4795.8|4796.3|4793.3|0
1591069800000|2020-06-02 03:50:00|4797.3|4794.3|4798.6|4795.6|4798.6|4795.6|4797.1|4794.1|0
1591070100000|2020-06-02 03:55:00|4798.5|4795.5|4798.6|4795.6|4798.6|4795.6|4797.1|4794.1|0
1591070400000|2020-06-02 04:00:00|4798.5|4795.5|4795.6|4792.6|4798.6|4795.6|4795.6|4792.6|0
1591070700000|2020-06-02 04:05:00|4795.7|4792.7|4800.2|4797.2|4800.2|4797.2|4795.6|4792.6|0
1591071000000|2020-06-02 04:10:00|4800.3|4797.3|4800.1|4797.1|4801.8|4798.8|4800.1|4797.1|0
1591071300000|2020-06-02 04:15:00|4800.2|4797.2|4797.3|4794.3|4801.6|4798.6|4797.2|4794.2|0
1591071600000|2020-06-02 04:20:00|4797.2|4794.2|4798.7|4795.7|4798.7|4795.7|4797.2|4794.2|0
1591071900000|2020-06-02 04:25:00|4798.6|4795.6|4797|4794|4798.7|4795.7|4795.5|4792.5|0
1591072200000|2020-06-02 04:30:00|4796.5|4793.5|4797.4|4794.4|4798.7|4795.7|4795.6|4792.6|0
1591072500000|2020-06-02 04:35:00|4797.3|4794.3|4797.4|4794.4|4799|4796|4795.9|4792.9|0
1591072800000|2020-06-02 04:40:00|4797.5|4794.5|4797.4|4794.4|4798.8|4795.8|4797.4|4794.4|0
1591073100000|2020-06-02 04:45:00|4797.5|4794.5|4797.4|4794.4|4797.5|4794.5|4797.4|4794.4|0
1591073400000|2020-06-02 04:50:00|4797.5|4794.5|4797.4|4794.4|4797.5|4794.5|4797.4|4794.4|0
1591073700000|2020-06-02 04:55:00|4797.3|4794.3|4796.1|4793.1|4797.5|4794.5|4796|4793|0
1591074000000|2020-06-02 05:00:00|4796.7|4793.7|4800.5|4797.5|4800.5|4797.5|4796.7|4793.7|0
1591074300000|2020-06-02 05:05:00|4801.1|4798.1|4800.5|4797.5|4802.1|4799.1|4800.4|4797.4|0
1591074600000|2020-06-02 05:10:00|4800.6|4797.6|4808|4805|4808.1|4805.1|4800.5|4797.5|0
1591074900000|2020-06-02 05:15:00|4808.1|4805.1|4806.4|4803.4|4808.1|4805.1|4806.3|4803.3|0
1591075200000|2020-06-02 05:20:00|4806.3|4803.3|4805.1|4802.1|4806.3|4803.3|4803.3|4800.3|0
1591075500000|2020-06-02 05:25:00|4805|4802|4800.8|4797.8|4805.1|4802.1|4800.8|4797.8|0
1591075800000|2020-06-02 05:30:00|4800.9|4797.9|4805.1|4802.1|4805.4|4802.4|4800.8|4797.8|0
1591076100000|2020-06-02 05:35:00|4805|4802|4805|4802|4805.2|4802.2|4803.6|4800.6|0
1591076400000|2020-06-02 05:40:00|4805.1|4802.1|4805.5|4802.5|4807.1|4804.1|4803.7|4800.7|0
1591076700000|2020-06-02 05:45:00|4805.4|4802.4|4804|4801|4805.5|4802.5|4802.6|4799.6|0
1591077000000|2020-06-02 05:50:00|4804.1|4801.1|4798.1|4795.1|4805.5|4802.5|4798.1|4795.1|0
1591077300000|2020-06-02 05:55:00|4798.2|4795.2|4803.2|4800.2|4803.9|4800.9|4798.1|4795.1|0
1591077600000|2020-06-02 06:00:00|4804.1|4801.1|4800.3|4798.3|4804.6|4801.1|4794.5|4792.5|245
1591077900000|2020-06-02 06:05:00|4800|4798|4791.8|4789.8|4800.5|4798.5|4791.3|4789.3|82
1591078200000|2020-06-02 06:10:00|4792|4790|4791.5|4789.5|4794.3|4792.3|4790.8|4788.8|98
1591078500000|2020-06-02 06:15:00|4791.3|4789.3|4788.3|4786.3|4793|4791|4788|4786|115
1591078800000|2020-06-02 06:20:00|4788|4786|4789.8|4787.8|4790.5|4788.5|4787.3|4785.3|48
1591079100000|2020-06-02 06:25:00|4789.5|4787.5|4793.8|4791.8|4794.3|4792.3|4789.5|4787.5|40
1591079400000|2020-06-02 06:30:00|4793.3|4791.3|4794|4792|4794.3|4792.3|4791.8|4789.8|66
1591079700000|2020-06-02 06:35:00|4793.8|4791.8|4793|4791|4796.5|4794.5|4793|4791|92
1591080000000|2020-06-02 06:40:00|4793.3|4791.3|4794.8|4792.8|4795.3|4793.3|4792.5|4790.5|48
1591080300000|2020-06-02 06:45:00|4795|4793|4793|4791|4795.3|4793.3|4792|4790|42
1591080600000|2020-06-02 06:50:00|4792.8|4790.8|4795.8|4793.8|4796.3|4794.3|4792|4790|115
1591080900000|2020-06-02 06:55:00|4796|4794|4800.5|4798.5|4800.8|4798.8|4794.5|4792.5|278
1591081200000|2020-06-02 07:00:00|4800|4799|4799.8|4798.8|4814.5|4813.5|4797|4796|2606
1591081500000|2020-06-02 07:05:00|4800|4799|4806|4805|4806.5|4805.5|4794.5|4793.5|1087
1591081800000|2020-06-02 07:10:00|4805|4804|4806.8|4805.8|4815|4814|4804.3|4803.3|830
1591082100000|2020-06-02 07:15:00|4807|4806|4801|4800|4807.3|4806.3|4795.5|4794.5|801
1591082400000|2020-06-02 07:20:00|4800.8|4799.8|4800|4799|4805.3|4804.3|4796.8|4795.8|495
1591082700000|2020-06-02 07:25:00|4799.8|4798.8|4813.5|4812.5|4817|4816|4798.5|4797.5|1043
1591083000000|2020-06-02 07:30:00|4813.3|4812.3|4817.3|4816.3|4824|4823|4813.3|4812.3|1103
1591083300000|2020-06-02 07:35:00|4817|4816|4828.3|4827.3|4836|4835|4816.3|4815.3|1129
1591083600000|2020-06-02 07:40:00|4828.1|4827.1|4837.1|4836.1|4840.8|4839.8|4822.8|4821.8|1121
1591083900000|2020-06-02 07:45:00|4836.8|4835.8|4832.1|4831.1|4839.8|4838.8|4828.1|4827.1|886
1591084200000|2020-06-02 07:50:00|4832.6|4831.6|4825.3|4824.3|4833.8|4832.8|4822.6|4821.6|555
1591084500000|2020-06-02 07:55:00|4825.1|4824.1|4829.3|4828.3|4831.6|4830.6|4824.1|4823.1|560
1591084800000|2020-06-02 08:00:00|4829.8|4828.8|4832.6|4831.6|4833.6|4832.6|4822.6|4821.6|528
1591085100000|2020-06-02 08:05:00|4832.8|4831.8|4845.8|4844.8|4846.1|4845.1|4832.6|4831.6|472
1591085400000|2020-06-02 08:10:00|4846.1|4845.1|4846.1|4845.1|4848.6|4847.6|4843.1|4842.1|552
1591085700000|2020-06-02 08:15:00|4846.3|4845.3|4848.3|4847.3|4853.8|4852.8|4842.8|4841.8|854
1591086000000|2020-06-02 08:20:00|4848.8|4847.8|4847.6|4846.6|4852.1|4851.1|4846.6|4845.6|375
1591086300000|2020-06-02 08:25:00|4847.3|4846.3|4848.6|4847.6|4852.6|4851.6|4847.3|4846.3|461
1591086600000|2020-06-02 08:30:00|4848.8|4847.8|4854.3|4853.3|4855.3|4854.3|4847.6|4846.6|755
1591086900000|2020-06-02 08:35:00|4854.6|4853.6|4858.3|4857.3|4862.3|4861.3|4851.8|4850.8|600
1591087200000|2020-06-02 08:40:00|4858.6|4857.6|4854.3|4853.3|4860.3|4859.3|4852.6|4851.6|610
1591087500000|2020-06-02 08:45:00|4854.1|4853.1|4860.3|4859.3|4860.8|4859.8|4853.6|4852.6|508
1591087800000|2020-06-02 08:50:00|4860.1|4859.1|4861.8|4860.8|4865.6|4864.6|4859.1|4858.1|646
1591088100000|2020-06-02 08:55:00|4862.1|4861.1|4855.1|4854.1|4862.1|4861.1|4849.3|4848.3|719
1591088400000|2020-06-02 09:00:00|4854.8|4853.8|4855.6|4854.6|4856.8|4855.8|4852.8|4851.8|405
1591088700000|2020-06-02 09:05:00|4855.8|4854.8|4855.1|4854.1|4859.1|4858.1|4855.1|4854.1|459
1591089000000|2020-06-02 09:10:00|4855.3|4854.3|4848.3|4847.3|4856.8|4855.8|4847.6|4846.6|416
1591089300000|2020-06-02 09:15:00|4848.1|4847.1|4845.8|4844.8|4851.3|4850.3|4845.8|4844.8|382
1591089600000|2020-06-02 09:20:00|4846.1|4845.1|4846.1|4845.1|4847.3|4846.3|4841.6|4840.6|2373
1591089900000|2020-06-02 09:25:00|4845.8|4844.8|4853.8|4852.8|4855.3|4854.3|4845.6|4844.6|423
1591090200000|2020-06-02 09:30:00|4853.6|4852.6|4855.1|4854.1|4856.8|4855.8|4848.8|4847.8|302
1591090500000|2020-06-02 09:35:00|4854.6|4853.6|4852.6|4851.6|4856.1|4855.1|4849.8|4848.8|332
1591090800000|2020-06-02 09:40:00|4852.8|4851.8|4859.1|4858.1|4859.6|4858.6|4851.8|4850.8|403
1591091100000|2020-06-02 09:45:00|4859.6|4858.6|4851.1|4850.1|4859.8|4858.8|4850.1|4849.1|445
1591091400000|2020-06-02 09:50:00|4850.8|4849.8|4849.3|4848.3|4852.6|4851.6|4848.3|4847.3|284
1591091700000|2020-06-02 09:55:00|4849.1|4848.1|4849.3|4848.3|4852.3|4851.3|4848.6|4847.6|355
1591092000000|2020-06-02 10:00:00|4849.1|4848.1|4852.8|4851.8|4853.1|4852.1|4847.6|4846.6|479
1591092300000|2020-06-02 10:05:00|4853.6|4852.6|4856.6|4855.6|4858.1|4857.1|4850.6|4849.6|440
1591092600000|2020-06-02 10:10:00|4856.8|4855.8|4865.1|4864.1|4865.3|4864.3|4856.1|4855.1|539
1591092900000|2020-06-02 10:15:00|4864.3|4863.3|4860.1|4859.1|4865.3|4864.3|4859.8|4858.8|548
1591093200000|2020-06-02 10:20:00|4860.3|4859.3|4860.8|4859.8|4865.1|4864.1|4860.3|4859.3|362
1591093500000|2020-06-02 10:25:00|4860.6|4859.6|4866.1|4865.1|4868.6|4867.6|4860.3|4859.3|352
1591093800000|2020-06-02 10:30:00|4866.3|4865.3|4866.1|4865.1|4867.8|4866.8|4864.3|4863.3|360
1591094100000|2020-06-02 10:35:00|4866.3|4865.3|4860.1|4859.1|4866.6|4865.6|4858.1|4857.1|453
1591094400000|2020-06-02 10:40:00|4859.8|4858.8|4862.3|4861.3|4862.6|4861.6|4858.6|4857.6|244
1591094700000|2020-06-02 10:45:00|4862.6|4861.6|4864.6|4863.6|4865.8|4864.8|4862.6|4861.6|336
1591095000000|2020-06-02 10:50:00|4864.3|4863.3|4864.3|4863.3|4866.8|4865.8|4862.6|4861.6|316
1591095300000|2020-06-02 10:55:00|4864.1|4863.1|4863.6|4862.6|4867.1|4866.1|4863.6|4862.6|223
1591095600000|2020-06-02 11:00:00|4863.3|4862.3|4865.1|4864.1|4865.6|4864.6|4862.6|4861.6|270
1591095900000|2020-06-02 11:05:00|4865.3|4864.3|4864.8|4863.8|4866.6|4865.6|4864.3|4863.3|375
1591096200000|2020-06-02 11:10:00|4865.1|4864.1|4861.3|4860.3|4865.1|4864.1|4859.8|4858.8|381
1591096500000|2020-06-02 11:15:00|4861.6|4860.6|4859.8|4858.8|4862.3|4861.3|4858.1|4857.1|200
1591096800000|2020-06-02 11:20:00|4860.1|4859.1|4861.1|4860.1|4863.3|4862.3|4858.8|4857.8|299
1591097100000|2020-06-02 11:25:00|4860.8|4859.8|4857.6|4856.6|4861.3|4860.3|4856.6|4855.6|248
1591097400000|2020-06-02 11:30:00|4857.8|4856.8|4861.6|4860.6|4861.6|4860.6|4857.6|4856.6|195
1591097700000|2020-06-02 11:35:00|4861.3|4860.3|4862.3|4861.3|4865.6|4864.6|4860.3|4859.3|265
1591098000000|2020-06-02 11:40:00|4861.6|4860.6|4862.1|4861.1|4863.4|4862.4|4859.9|4858.9|213
1591098300000|2020-06-02 11:45:00|4861.9|4860.9|4862.1|4861.1|4863.9|4862.9|4859.1|4858.1|287
1591098600000|2020-06-02 11:50:00|4861.9|4860.9|4860.4|4859.4|4862.4|4861.4|4858.9|4857.9|215
1591098900000|2020-06-02 11:55:00|4860.1|4859.1|4858.9|4857.9|4860.1|4859.1|4856.9|4855.9|324
1591099200000|2020-06-02 12:00:00|4857.9|4856.9|4861.1|4860.1|4861.4|4860.4|4856.9|4855.9|387
1591099500000|2020-06-02 12:05:00|4861.4|4860.4|4857.6|4856.6|4861.9|4860.9|4857.4|4856.4|264
1591099800000|2020-06-02 12:10:00|4857.4|4856.4|4854.6|4853.6|4858.4|4857.4|4853.1|4852.1|417
1591100100000|2020-06-02 12:15:00|4854.9|4853.9|4856.4|4855.4|4857.9|4856.9|4854.1|4853.1|219
1591100400000|2020-06-02 12:20:00|4856.9|4855.9|4856.1|4855.1|4857.6|4856.6|4853.6|4852.6|202
1591100700000|2020-06-02 12:25:00|4855.9|4854.9|4854.1|4853.1|4856.9|4855.9|4852.1|4851.1|240
1591101000000|2020-06-02 12:30:00|4854.4|4853.4|4861.1|4860.1|4861.4|4860.4|4854.1|4853.1|267
1591101300000|2020-06-02 12:35:00|4861.4|4860.4|4855.9|4854.9|4861.4|4860.4|4855.9|4854.9|160
1591101600000|2020-06-02 12:40:00|4856.1|4855.1|4846.1|4845.1|4857.4|4856.4|4844.6|4843.6|560
1591101900000|2020-06-02 12:45:00|4845.9|4844.9|4839.6|4838.6|4846.4|4845.4|4835.6|4834.6|612
1591102200000|2020-06-02 12:50:00|4839.9|4838.9|4840.6|4839.6|4845.1|4844.1|4834.9|4833.9|764
1591102500000|2020-06-02 12:55:00|4840.9|4839.9|4845.4|4844.4|4848.4|4847.4|4840.9|4839.9|714
1591102800000|2020-06-02 13:00:00|4845.6|4844.6|4843.1|4842.1|4848.4|4847.4|4841.9|4840.9|450
1591103100000|2020-06-02 13:05:00|4841.9|4840.9|4842.1|4841.1|4842.6|4841.6|4836.9|4835.9|406
1591103400000|2020-06-02 13:10:00|4841.9|4840.9|4846.1|4845.1|4847.4|4846.4|4840.6|4839.6|194
1591103700000|2020-06-02 13:15:00|4846.4|4845.4|4850.6|4849.6|4850.6|4849.6|4844.4|4843.4|220
1591104000000|2020-06-02 13:20:00|4850.4|4849.4|4849.1|4848.1|4850.4|4849.4|4848.1|4847.1|221
1591104300000|2020-06-02 13:25:00|4848.9|4847.9|4848.6|4847.6|4851.4|4850.4|4846.4|4845.4|283
1591104600000|2020-06-02 13:30:00|4848.9|4847.9|4848.1|4847.1|4851.1|4850.1|4843.6|4842.6|810
1591104900000|2020-06-02 13:35:00|4848.6|4847.6|4846.1|4845.1|4849.9|4848.9|4837.1|4836.1|1158
1591105200000|2020-06-02 13:40:00|4846.9|4845.9|4851.6|4850.6|4855.9|4854.9|4845.4|4844.4|574
1591105500000|2020-06-02 13:45:00|4851.9|4850.9|4860.1|4859.1|4861.6|4860.6|4851.1|4850.1|617
1591105800000|2020-06-02 13:50:00|4860.4|4859.4|4864.6|4863.6|4866.4|4865.4|4858.9|4857.9|713
1591106100000|2020-06-02 13:55:00|4864.9|4863.9|4863.9|4862.9|4866.6|4865.6|4861.6|4860.6|571
1591106400000|2020-06-02 14:00:00|4864.1|4863.1|4864.6|4863.6|4866.9|4865.9|4862.4|4861.4|516
1591106700000|2020-06-02 14:05:00|4864.9|4863.9|4865.1|4864.1|4867.6|4866.6|4862.9|4861.9|411
1591107000000|2020-06-02 14:10:00|4864.9|4863.9|4865.2|4864.2|4870.4|4869.4|4864.4|4863.4|553
1591107300000|2020-06-02 14:15:00|4865.4|4864.4|4875.9|4874.9|4875.9|4874.9|4862.7|4861.7|717
1591107600000|2020-06-02 14:20:00|4876.2|4875.2|4873.9|4872.9|4880.2|4879.2|4873.4|4872.4|1040
1591107900000|2020-06-02 14:25:00|4874.2|4873.2|4878.9|4877.9|4879.7|4878.7|4869.4|4868.4|1046
1591108200000|2020-06-02 14:30:00|4879.2|4878.2|4870.4|4869.4|4880.7|4879.7|4869.9|4868.9|567
1591108500000|2020-06-02 14:35:00|4870.7|4869.7|4866.7|4865.7|4873.7|4872.7|4866.2|4865.2|466
1591108800000|2020-06-02 14:40:00|4866.4|4865.4|4860.7|4859.7|4869.7|4868.7|4860.4|4859.4|524
1591109100000|2020-06-02 14:45:00|4860.9|4859.9|4857.2|4856.2|4864.9|4863.9|4856.9|4855.9|416
1591109400000|2020-06-02 14:50:00|4856.9|4855.9|4865.4|4864.4|4865.7|4864.7|4854.2|4853.2|629
1591109700000|2020-06-02 14:55:00|4865.7|4864.7|4864.9|4863.9|4870.2|4869.2|4864.2|4863.2|706
1591110000000|2020-06-02 15:00:00|4865.2|4864.2|4859.4|4858.4|4866.2|4865.2|4852.4|4851.4|1065
1591110300000|2020-06-02 15:05:00|4859.2|4858.2|4849.9|4848.9|4859.7|4858.7|4848.7|4847.7|981
1591110600000|2020-06-02 15:10:00|4850.2|4849.2|4847.4|4846.4|4853.4|4852.4|4846.7|4845.7|3485
1591110900000|2020-06-02 15:15:00|4847.7|4846.7|4857.9|4856.9|4858.2|4857.2|4846.4|4845.4|1070
1591111200000|2020-06-02 15:20:00|4857.7|4856.7|4854.4|4853.4|4858.7|4857.7|4853.7|4852.7|1219
1591111500000|2020-06-02 15:25:00|4854.2|4853.2|4847.4|4846.4|4856.9|4855.9|4845.9|4844.9|1844
1591111800000|2020-06-02 15:30:00|4846.9|4844.9|4855.2|4853.2|4855.7|4853.7|4843.4|4841.4|5515
1591112100000|2020-06-02 15:35:00|4855.7|4853.7|4853.9|4851.9|4859.2|4857.2|4852.9|4850.9|2420
1591112400000|2020-06-02 15:40:00|4854.2|4852.2|4854.9|4852.9|4859.2|4857.2|4853.9|4851.9|670
1591112700000|2020-06-02 15:45:00|4855.2|4853.2|4854.9|4852.9|4858.9|4856.9|4852.2|4850.2|306
1591113000000|2020-06-02 15:50:00|4854.7|4852.7|4852.2|4850.2|4854.9|4852.9|4850.2|4848.2|263
1591113300000|2020-06-02 15:55:00|4851.9|4849.9|4853.7|4851.7|4853.9|4851.9|4848.4|4846.4|212
1591113600000|2020-06-02 16:00:00|4853.9|4851.9|4854.7|4852.7|4856.7|4854.7|4851.9|4849.9|315
1591113900000|2020-06-02 16:05:00|4854.9|4852.9|4855.7|4853.7|4856.4|4854.4|4854.2|4852.2|115
1591114200000|2020-06-02 16:10:00|4855.4|4853.4|4857.7|4855.7|4858.2|4856.2|4854.7|4852.7|280
1591114500000|2020-06-02 16:15:00|4857.9|4855.9|4858.4|4856.4|4859.2|4857.2|4856.4|4854.4|221
1591114800000|2020-06-02 16:20:00|4858.2|4856.2|4858.2|4856.2|4860.4|4858.4|4857.4|4855.4|172
1591115100000|2020-06-02 16:25:00|4858.4|4856.4|4859.2|4857.2|4859.4|4857.4|4858.2|4856.2|120
1591115400000|2020-06-02 16:30:00|4859.4|4857.4|4858.4|4856.4|4859.7|4857.7|4858.2|4856.2|95
1591115700000|2020-06-02 16:35:00|4858.7|4856.7|4859.4|4857.4|4859.7|4857.7|4857.7|4855.7|60
1591116000000|2020-06-02 16:40:00|4859.2|4857.2|4861.7|4859.7|4861.9|4859.9|4858.2|4856.2|150
1591116300000|2020-06-02 16:45:00|4861.4|4859.4|4861.4|4859.4|4861.7|4859.7|4859.9|4857.9|86
1591116600000|2020-06-02 16:50:00|4861.2|4859.2|4859.4|4857.4|4861.4|4859.4|4859.2|4857.2|49
1591116900000|2020-06-02 16:55:00|4859.7|4857.7|4860.7|4858.7|4861.4|4859.4|4859.4|4857.4|54
1591117200000|2020-06-02 17:00:00|4860.9|4858.9|4860.7|4858.7|4861.2|4859.2|4859.4|4857.4|48
1591117500000|2020-06-02 17:05:00|4860.9|4858.9|4865.2|4863.2|4865.4|4863.4|4860.7|4858.7|93
1591117800000|2020-06-02 17:10:00|4865.4|4863.4|4867.2|4865.2|4868.4|4866.4|4863.4|4861.4|144
1591118100000|2020-06-02 17:15:00|4866.9|4864.9|4867.2|4865.2|4867.4|4865.4|4864.7|4862.7|141
1591118400000|2020-06-02 17:20:00|4866.9|4864.9|4865.4|4863.4|4866.9|4864.9|4863.7|4861.7|85
1591118700000|2020-06-02 17:25:00|4865.2|4863.2|4864.4|4862.4|4865.7|4863.7|4862.4|4860.4|93
1591119000000|2020-06-02 17:30:00|4864.2|4862.2|4862.9|4860.9|4864.4|4862.4|4861.4|4859.4|71
1591119300000|2020-06-02 17:35:00|4863.2|4861.2|4865.2|4863.2|4865.4|4863.4|4863.2|4861.2|39
1591119600000|2020-06-02 17:40:00|4865.4|4863.4|4866.9|4864.9|4867.2|4865.2|4864.7|4862.7|80
1591119900000|2020-06-02 17:45:00|4867.2|4865.2|4864.7|4862.7|4867.4|4865.4|4863.7|4861.7|46
1591120200000|2020-06-02 17:50:00|4864.9|4862.9|4864.2|4862.2|4865.2|4863.2|4863.4|4861.4|54
1591120500000|2020-06-02 17:55:00|4864.4|4862.4|4864.9|4862.9|4865.2|4863.2|4863.2|4861.2|42
1591120800000|2020-06-02 18:00:00|4864.7|4862.7|4866.4|4864.4|4867.4|4865.4|4863.7|4861.7|79
1591121100000|2020-06-02 18:05:00|4866.2|4864.2|4863.2|4861.2|4866.4|4864.4|4861.2|4859.2|92
1591121400000|2020-06-02 18:10:00|4863.4|4861.4|4864.4|4862.4|4864.4|4862.4|4861.4|4859.4|34
1591121700000|2020-06-02 18:15:00|4864.7|4862.7|4868.4|4866.4|4868.4|4866.4|4863.9|4861.9|72
1591122000000|2020-06-02 18:20:00|4868.2|4866.2|4867.4|4865.4|4868.4|4866.4|4866.2|4864.2|23
1591122300000|2020-06-02 18:25:00|4867.2|4865.2|4863.4|4861.4|4867.9|4865.9|4862.7|4860.7|50
1591122600000|2020-06-02 18:30:00|4863.2|4861.2|4858.2|4856.2|4863.9|4861.9|4858.2|4856.2|90
1591122900000|2020-06-02 18:35:00|4858.4|4856.4|4858.4|4856.4|4860.2|4858.2|4857.4|4855.4|84
1591123200000|2020-06-02 18:40:00|4858.7|4856.7|4862.9|4860.9|4863.2|4861.2|4858.2|4856.2|61
1591123500000|2020-06-02 18:45:00|4863.2|4861.2|4865.7|4863.7|4865.7|4863.7|4862.7|4860.7|74
1591123800000|2020-06-02 18:50:00|4865.4|4863.4|4865.4|4863.4|4866.9|4864.9|4864.4|4862.4|89
1591124100000|2020-06-02 18:55:00|4865.2|4863.2|4867.2|4865.2|4869.4|4867.4|4864.9|4862.9|66
1591124400000|2020-06-02 19:00:00|4867.9|4865.9|4866.9|4864.9|4869.2|4867.2|4865.2|4863.2|110
1591124700000|2020-06-02 19:05:00|4866.4|4864.4|4864.4|4862.4|4867.7|4865.7|4863.9|4861.9|90
1591125000000|2020-06-02 19:10:00|4864.2|4862.2|4864.9|4862.9|4867.7|4865.7|4864.2|4862.2|72
1591125300000|2020-06-02 19:15:00|4865.2|4863.2|4866.9|4864.9|4868.2|4866.2|4865.2|4863.2|143
1591125600000|2020-06-02 19:20:00|4866.7|4864.7|4862.9|4860.9|4867.7|4865.7|4861.4|4859.4|185
1591125900000|2020-06-02 19:25:00|4862.7|4860.7|4863.9|4861.9|4864.2|4862.2|4860.2|4858.2|156
1591126200000|2020-06-02 19:30:00|4863.7|4861.7|4862.4|4860.4|4865.2|4863.2|4861.4|4859.4|132
1591126500000|2020-06-02 19:35:00|4862.7|4860.7|4866.9|4864.9|4867.4|4865.4|4861.9|4859.9|118
1591126800000|2020-06-02 19:40:00|4866.7|4864.7|4868.4|4866.4|4868.4|4866.4|4865.7|4863.7|76
1591127100000|2020-06-02 19:45:00|4868.2|4866.2|4872.4|4870.4|4872.4|4870.4|4866.4|4864.4|101
1591127400000|2020-06-02 19:50:00|4873.9|4871.9|4880.7|4878.7|4881.4|4879.4|4873.9|4871.9|277
1591127700000|2020-06-02 19:55:00|4880.2|4878.2|4881.4|4879.4|4882.7|4880.7|4876.2|4874.2|282
1591128000000|2020-06-02 20:00:00|4882.3|4878.3|4876.4|4872.4|4882.4|4878.4|4876.4|4872.4|0
1591128300000|2020-06-02 20:05:00|4876.5|4872.5|4872.2|4868.2|4876.9|4872.9|4871.9|4867.9|0
1591128600000|2020-06-02 20:10:00|4872.4|4868.4|4876|4872|4878.3|4874.3|4872.4|4868.4|0
1591128900000|2020-06-02 20:15:00|4875.6|4871.6|4876.2|4872.2|4876.3|4872.3|4875.4|4871.4|0
1591129200000|2020-06-02 20:20:00|4876.3|4872.3|4876.8|4872.8|4877.1|4873.1|4876|4872|0
1591129500000|2020-06-02 20:25:00|4876.9|4872.9|4877|4873|4877.4|4873.4|4876.5|4872.5|0
1591129800000|2020-06-02 20:30:00|4877.1|4873.1|4880.2|4876.2|4880.7|4876.7|4874.8|4870.8|0
1591130100000|2020-06-02 20:35:00|4880.1|4876.1|4879.8|4875.8|4881|4877|4878.9|4874.9|0
1591130400000|2020-06-02 20:40:00|4880.2|4876.2|4880.1|4876.1|4881|4877|4879.1|4875.1|0
1591130700000|2020-06-02 20:45:00|4879.7|4875.7|4881.5|4877.5|4881.5|4877.5|4879.6|4875.6|0
1591131000000|2020-06-02 20:50:00|4881.4|4877.4|4881.2|4877.2|4881.4|4877.4|4880.1|4876.1|0
1591131300000|2020-06-02 20:55:00|4881.1|4877.1|4878.2|4874.2|4881.6|4877.6|4878.1|4874.1|0
1591131600000|2020-06-02 21:00:00|4878.1|4874.1|4878.4|4874.4|4878.9|4874.9|4878.1|4874.1|0
1591131900000|2020-06-02 21:05:00|4878.6|4874.6|4878.6|4874.6|4878.6|4874.6|4878.2|4874.2|0
1591132200000|2020-06-02 21:10:00|4878.5|4874.5|4879.1|4875.1|4879.6|4875.6|4878.5|4874.5|0
1591132500000|2020-06-02 21:15:00|4879.2|4875.2|4880.8|4876.8|4880.8|4876.8|4879.1|4875.1|0
1591132800000|2020-06-02 21:20:00|4880.6|4876.6|4883.8|4879.8|4883.8|4879.8|4880.4|4876.4|0
1591133100000|2020-06-02 21:25:00|4883.9|4879.9|4888|4884|4888.2|4884.2|4883.9|4879.9|0
1591133400000|2020-06-02 21:30:00|4888.1|4884.1|4887.8|4883.8|4888.3|4884.3|4887.8|4883.8|0
1591133700000|2020-06-02 21:35:00|4887.7|4883.7|4889.2|4885.2|4890.2|4886.2|4887.7|4883.7|0
1591134000000|2020-06-02 21:40:00|4889|4885|4889.3|4885.3|4889.5|4885.5|4888.5|4884.5|0
1591134300000|2020-06-02 21:45:00|4889.1|4885.1|4888.7|4884.7|4889.5|4885.5|4888.7|4884.7|0
1591134600000|2020-06-02 21:50:00|4888.3|4884.3|4888.6|4884.6|4889.8|4885.8|4888.1|4884.1|0
1591134900000|2020-06-02 21:55:00|4889|4885|4889.1|4885.1|4889.3|4885.3|4889|4885|0
1591135200000|2020-06-02 22:00:00|4889.3|4885.3|4885.1|4881.1|4891.9|4887.9|4884.6|4880.6|0
1591135500000|2020-06-02 22:05:00|4885.2|4881.2|4884.9|4880.9|4886.8|4882.8|4883|4879|0
1591135800000|2020-06-02 22:10:00|4884.8|4880.8|4884.4|4880.4|4885.3|4881.3|4883|4879|0
1591136100000|2020-06-02 22:15:00|4884.7|4880.7|4883.1|4879.1|4885.3|4881.3|4882.7|4878.7|0
1591136400000|2020-06-02 22:20:00|4883.4|4879.4|4885|4881|4885.4|4881.4|4882.1|4878.1|0
1591136700000|2020-06-02 22:25:00|4884.9|4880.9|4886.6|4882.6|4887|4883|4883.6|4879.6|0
1591137000000|2020-06-02 22:30:00|4886.4|4882.4|4889.2|4885.2|4890.1|4886.1|4885|4881|0
1591137300000|2020-06-02 22:35:00|4889.6|4885.6|4889.8|4885.8|4891.6|4887.6|4889.4|4885.4|0
1591137600000|2020-06-02 22:40:00|4889.9|4885.9|4889.7|4885.7|4890.5|4886.5|4888.3|4884.3|0
1591137900000|2020-06-02 22:45:00|4889.8|4885.8|4891.4|4887.4|4891.8|4887.8|4889.2|4885.2|0
1591138200000|2020-06-02 22:50:00|4891.3|4887.3|4888.5|4884.5|4892|4888|4887.5|4883.5|0
1591138500000|2020-06-02 22:55:00|4888.8|4884.8|4889.8|4885.8|4889.8|4885.8|4888.8|4884.8|0
1591138800000|2020-06-02 23:00:00|4889.4|4885.4|4891.3|4887.3|4891.8|4887.8|4889.4|4885.4|0
1591139100000|2020-06-02 23:05:00|4890.9|4886.9|4891.9|4887.9|4891.9|4887.9|4889.4|4885.4|0
1591139400000|2020-06-02 23:10:00|4892|4888|4894|4890|4894.9|4890.9|4892|4888|0
1591139700000|2020-06-02 23:15:00|4894.1|4890.1|4897.1|4894.1|4898.5|4895.5|4893.5|4890.1|0
1591140000000|2020-06-02 23:20:00|4897.4|4894.4|4908.4|4905.4|4909.4|4906.4|4897|4894|0
1591140300000|2020-06-02 23:25:00|4908.5|4905.5|4907.5|4904.5|4909.9|4906.9|4905.8|4902.8|0
1591140600000|2020-06-02 23:30:00|4907.4|4904.4|4894.8|4891.8|4912.7|4909.7|4894.3|4891.3|0
1591140900000|2020-06-02 23:35:00|4894.7|4891.7|4893.2|4890.2|4894.8|4891.8|4891.3|4888.3|0
1591141200000|2020-06-02 23:40:00|4893.3|4890.3|4891.7|4888.7|4895.6|4892.6|4891.7|4888.7|0
1591141500000|2020-06-02 23:45:00|4892|4889|4896.5|4893.5|4897|4894|4891.2|4888.2|0
1591141800000|2020-06-02 23:50:00|4896.4|4893.4|4893.2|4890.2|4897.5|4894.5|4893.2|4890.2|0
1591142100000|2020-06-02 23:55:00|4893.6|4890.6|4895|4892|4895.9|4892.9|4892.9|4889.9|0
1591142400000|2020-06-03 00:00:00|4895.1|4892.1|4896.4|4893.4|4897.3|4894.3|4892.7|4889.7|0
1591142700000|2020-06-03 00:05:00|4896.5|4893.5|4893.8|4890.8|4897.2|4894.2|4893.8|4890.8|0
1591143000000|2020-06-03 00:10:00|4893.9|4890.9|4892.2|4889.2|4896|4893|4891.6|4888.6|0
1591143300000|2020-06-03 00:15:00|4892.3|4889.3|4899.9|4896.9|4907.9|4904.9|4892.2|4889.2|0
1591143600000|2020-06-03 00:20:00|4900.4|4897.4|4904|4901|4904.2|4901.2|4899.7|4896.7|0
1591143900000|2020-06-03 00:25:00|4904.1|4901.1|4902.2|4899.2|4905.7|4902.7|4902.2|4899.2|0
1591144200000|2020-06-03 00:30:00|4901.9|4898.9|4900.7|4897.7|4903.6|4900.6|4900.7|4897.7|0
1591144500000|2020-06-03 00:35:00|4900.6|4897.6|4900.6|4897.6|4900.7|4897.7|4897.3|4894.3|0
1591144800000|2020-06-03 00:40:00|4900.7|4897.7|4901.1|4898.1|4901.2|4898.2|4898|4895|0
1591145100000|2020-06-03 00:45:00|4901.2|4898.2|4906.8|4903.8|4907.4|4904.4|4901.1|4898.1|0
1591145400000|2020-06-03 00:50:00|4906.9|4903.9|4905.6|4902.6|4907|4904|4905.3|4902.3|0
1591145700000|2020-06-03 00:55:00|4905.7|4902.7|4908.2|4905.2|4909.9|4906.9|4905.6|4902.6|0
1591146000000|2020-06-03 01:00:00|4908.3|4905.3|4912.2|4909.2|4917|4914|4908.2|4905.2|0
1591146300000|2020-06-03 01:05:00|4912.3|4909.3|4916.1|4913.1|4916.7|4913.7|4912|4909|0
1591146600000|2020-06-03 01:10:00|4916|4913|4915.9|4912.9|4917.4|4914.4|4915.8|4912.8|0
1591146900000|2020-06-03 01:15:00|4915.8|4912.8|4911.7|4908.7|4916|4913|4911.6|4908.6|0
1591147200000|2020-06-03 01:20:00|4911.6|4908.6|4911.6|4908.6|4913.2|4910.2|4910.2|4907.2|0
1591147500000|2020-06-03 01:25:00|4911.5|4908.5|4907.5|4904.5|4911.6|4908.6|4905.9|4902.9|0
1591147800000|2020-06-03 01:30:00|4907.4|4904.4|4902.7|4899.7|4907.4|4904.4|4902.6|4899.6|0
1591148100000|2020-06-03 01:35:00|4902.8|4899.8|4904.8|4901.8|4906.5|4903.5|4902.7|4899.7|0
1591148400000|2020-06-03 01:40:00|4904.9|4901.9|4907.6|4904.6|4909.1|4906.1|4904.8|4901.8|0
1591148700000|2020-06-03 01:45:00|4908.2|4905.2|4911.7|4908.7|4912.3|4909.3|4907.3|4904.3|0
1591149000000|2020-06-03 01:50:00|4911.8|4908.8|4905.8|4902.8|4911.8|4908.8|4905.7|4902.7|0
1591149300000|2020-06-03 01:55:00|4905.7|4902.7|4908.6|4905.6|4908.7|4905.7|4905.7|4902.7|0
1591149600000|2020-06-03 02:00:00|4908.7|4905.7|4905.4|4902.4|4911.7|4908.7|4905.2|4902.2|0
1591149900000|2020-06-03 02:05:00|4905.3|4902.3|4905.6|4902.6|4907.7|4904.7|4905.3|4902.3|0
1591150200000|2020-06-03 02:10:00|4905.5|4902.5|4905.7|4902.7|4905.8|4902.8|4904|4901|0
1591150500000|2020-06-03 02:15:00|4905.8|4902.8|4902.8|4899.8|4905.8|4902.8|4902.7|4899.7|0
1591150800000|2020-06-03 02:20:00|4903.1|4900.1|4900.1|4897.1|4904.2|4901.2|4899.5|4896.5|0
1591151100000|2020-06-03 02:25:00|4900|4897|4901.4|4898.4|4901.5|4898.5|4898.3|4895.3|0
1591151400000|2020-06-03 02:30:00|4901.1|4898.1|4901.5|4898.5|4901.6|4898.6|4899.9|4896.9|0
1591151700000|2020-06-03 02:35:00|4901.6|4898.6|4903.4|4900.4|4903.4|4900.4|4901.6|4898.6|0
1591152000000|2020-06-03 02:40:00|4903.3|4900.3|4905|4902|4905.1|4902.1|4901.9|4898.9|0
1591152300000|2020-06-03 02:45:00|4904.7|4901.7|4900.4|4897.4|4905|4902|4900.4|4897.4|0
1591152600000|2020-06-03 02:50:00|4900.3|4897.3|4903.4|4900.4|4903.4|4900.4|4900.3|4897.3|0
1591152900000|2020-06-03 02:55:00|4903.3|4900.3|4900.3|4897.3|4905|4902|4900.3|4897.3|0
1591153200000|2020-06-03 03:00:00|4900.4|4897.4|4904.7|4901.7|4904.7|4901.7|4900.3|4897.3|0
1591153500000|2020-06-03 03:05:00|4904.1|4901.1|4903.6|4900.6|4904.1|4901.1|4903.2|4900.2|0
1591153800000|2020-06-03 03:10:00|4903.7|4900.7|4906.5|4903.5|4906.5|4903.5|4903.6|4900.6|0
1591154100000|2020-06-03 03:15:00|4906.6|4903.6|4912.8|4909.8|4912.9|4909.9|4906.6|4903.6|0
1591154400000|2020-06-03 03:20:00|4912.9|4909.9|4912.8|4909.8|4915.7|4912.7|4911.4|4908.4|0
1591154700000|2020-06-03 03:25:00|4913.3|4910.3|4914.1|4911.1|4914.2|4911.2|4912.5|4909.5|0
1591155000000|2020-06-03 03:30:00|4914|4911|4913.9|4910.9|4915.4|4912.4|4913.8|4910.8|0
1591155300000|2020-06-03 03:35:00|4913.8|4910.8|4915.2|4912.2|4915.4|4912.4|4913.7|4910.7|0
1591155600000|2020-06-03 03:40:00|4915.3|4912.3|4909.3|4906.3|4915.3|4912.3|4909.2|4906.2|0
1591155900000|2020-06-03 03:45:00|4909.2|4906.2|4908.1|4905.1|4909.4|4906.4|4907.6|4904.6|0
1591156200000|2020-06-03 03:50:00|4908|4905|4906.3|4903.3|4909.6|4906.6|4906.3|4903.3|0
1591156500000|2020-06-03 03:55:00|4906.4|4903.4|4907.8|4904.8|4907.9|4904.9|4906.3|4903.3|0
1591156800000|2020-06-03 04:00:00|4907.3|4904.3|4909.2|4906.2|4909.3|4906.3|4906.2|4903.2|0
1591157100000|2020-06-03 04:05:00|4909.3|4906.3|4909.3|4906.3|4912.2|4909.2|4909.2|4906.2|0
1591157400000|2020-06-03 04:10:00|4909.2|4906.2|4908.1|4905.1|4909.5|4906.5|4907.8|4904.8|0
1591157700000|2020-06-03 04:15:00|4908.6|4905.6|4909.5|4906.5|4911.1|4908.1|4908|4905|0
1591158000000|2020-06-03 04:20:00|4909.6|4906.6|4909.4|4906.4|4909.6|4906.6|4907.9|4904.9|0
1591158300000|2020-06-03 04:25:00|4909.5|4906.5|4912.4|4909.4|4912.5|4909.5|4909.1|4906.1|0
1591158600000|2020-06-03 04:30:00|4912.5|4909.5|4914.5|4911.5|4914.5|4911.5|4912.5|4909.5|0
1591158900000|2020-06-03 04:35:00|4914.4|4911.4|4912.3|4909.3|4914.5|4911.5|4912.3|4909.3|0
1591159200000|2020-06-03 04:40:00|4912.2|4909.2|4909.4|4906.4|4912.4|4909.4|4909.4|4906.4|0
1591159500000|2020-06-03 04:45:00|4909.5|4906.5|4911.3|4908.3|4912.8|4909.8|4909.5|4906.5|0
1591159800000|2020-06-03 04:50:00|4911.2|4908.2|4911.9|4908.9|4912.7|4909.7|4909.8|4906.8|0
1591160100000|2020-06-03 04:55:00|4912.2|4909.2|4912.5|4909.5|4912.8|4909.8|4911|4908|0
1591160400000|2020-06-03 05:00:00|4912.4|4909.4|4914.6|4911.6|4915.6|4912.6|4911|4908|0
1591160700000|2020-06-03 05:05:00|4914.5|4911.5|4917.8|4914.8|4919.2|4916.2|4914.5|4911.5|0
1591161000000|2020-06-03 05:10:00|4917.7|4914.7|4914.3|4911.3|4917.7|4914.7|4914.2|4911.2|0
1591161300000|2020-06-03 05:15:00|4914.4|4911.4|4914.1|4911.1|4915.6|4912.6|4912.7|4909.7|0
1591161600000|2020-06-03 05:20:00|4913.6|4910.6|4910.7|4907.7|4913.6|4910.6|4910.6|4907.6|0
1591161900000|2020-06-03 05:25:00|4910.6|4907.6|4906.6|4903.6|4910.6|4907.6|4905|4902|0
1591162200000|2020-06-03 05:30:00|4906.3|4903.3|4909.9|4906.9|4909.9|4906.9|4903.8|4900.8|0
1591162500000|2020-06-03 05:35:00|4909.6|4906.6|4910.9|4907.9|4913.2|4910.2|4908.4|4905.4|0
1591162800000|2020-06-03 05:40:00|4911|4908|4911.1|4908.1|4911.1|4908.1|4909.4|4906.4|0
1591163100000|2020-06-03 05:45:00|4911|4908|4911.1|4908.1|4911.2|4908.2|4909.4|4906.4|0
1591163400000|2020-06-03 05:50:00|4911|4908|4913.8|4910.8|4913.8|4910.8|4909.5|4906.5|0
1591163700000|2020-06-03 05:55:00|4914.3|4911.3|4915.9|4912.9|4919.5|4916.5|4914.3|4911.3|0
1591164000000|2020-06-03 06:00:00|4915.3|4912.3|4919.4|4917.4|4927.2|4925.2|4915.3|4911.9|547
1591164300000|2020-06-03 06:05:00|4919.7|4917.7|4926.7|4924.7|4927.7|4925.7|4919.7|4917.7|240
1591164600000|2020-06-03 06:10:00|4926.4|4924.4|4922.4|4920.4|4929.4|4927.4|4922.4|4920.4|180
1591164900000|2020-06-03 06:15:00|4922.7|4920.7|4924.4|4922.4|4924.4|4922.4|4921.4|4919.4|146
1591165200000|2020-06-03 06:20:00|4924.2|4922.2|4924.9|4922.9|4925.4|4923.4|4921.2|4919.2|146
1591165500000|2020-06-03 06:25:00|4925.2|4923.2|4923.9|4921.9|4925.7|4923.7|4922.2|4920.2|140
1591165800000|2020-06-03 06:30:00|4923.7|4921.7|4927.7|4925.7|4927.7|4925.7|4917.4|4915.4|303
1591166100000|2020-06-03 06:35:00|4927.4|4925.4|4923.4|4921.4|4929.2|4927.2|4923.4|4921.4|219
1591166400000|2020-06-03 06:40:00|4923.7|4921.7|4922.9|4920.9|4927.4|4925.4|4921.7|4919.7|128
1591166700000|2020-06-03 06:45:00|4923.2|4921.2|4930.2|4928.2|4930.7|4928.7|4921.4|4919.4|318
1591167000000|2020-06-03 06:50:00|4929.9|4927.9|4926.9|4924.9|4930.7|4928.7|4924.2|4922.2|236
1591167300000|2020-06-03 06:55:00|4927.2|4925.2|4921.9|4919.9|4930.7|4928.7|4920.9|4918.9|598
1591167600000|2020-06-03 07:00:00|4921.4|4920.4|4915.4|4914.4|4924.7|4923.7|4909.9|4908.9|2902
1591167900000|2020-06-03 07:05:00|4915.9|4914.9|4918.2|4917.2|4920.4|4919.4|4912.9|4911.9|1211
1591168200000|2020-06-03 07:10:00|4918.4|4917.4|4917.2|4916.2|4918.4|4917.4|4909.4|4908.4|1096
1591168500000|2020-06-03 07:15:00|4917.7|4916.7|4921.4|4920.4|4923.2|4922.2|4916.2|4915.2|790
1591168800000|2020-06-03 07:20:00|4921.7|4920.7|4925.9|4924.9|4931.9|4930.9|4918.2|4917.2|909
1591169100000|2020-06-03 07:25:00|4926.2|4925.2|4927.4|4926.4|4931.2|4930.2|4922.4|4921.4|520
1591169400000|2020-06-03 07:30:00|4927.2|4926.2|4923.4|4922.4|4929.7|4928.7|4920.7|4919.7|544
1591169700000|2020-06-03 07:35:00|4923.7|4922.7|4937.4|4936.4|4938.2|4937.2|4922.4|4921.4|1114
1591170000000|2020-06-03 07:40:00|4937.7|4936.7|4928.8|4927.8|4937.7|4936.7|4928.1|4927.1|528
1591170300000|2020-06-03 07:45:00|4928.6|4927.6|4938.8|4937.8|4939.3|4938.3|4927.8|4926.8|562
1591170600000|2020-06-03 07:50:00|4939.1|4938.1|4939.3|4938.3|4942.6|4941.6|4936.1|4935.1|635
1591170900000|2020-06-03 07:55:00|4939.6|4938.6|4940.8|4939.8|4943.1|4942.1|4936.3|4935.3|501
1591171200000|2020-06-03 08:00:00|4941.3|4940.3|4937.3|4936.3|4944.6|4943.6|4933.8|4932.8|470
1591171500000|2020-06-03 08:05:00|4937.1|4936.1|4936.8|4935.8|4939.3|4938.3|4932.1|4931.1|419
1591171800000|2020-06-03 08:10:00|4937.1|4936.1|4932.8|4931.8|4939.1|4938.1|4930.6|4929.6|333
1591172100000|2020-06-03 08:15:00|4932.6|4931.6|4933.3|4932.3|4933.8|4932.8|4927.3|4926.3|271
1591172400000|2020-06-03 08:20:00|4933.6|4932.6|4936.6|4935.6|4936.6|4935.6|4932.1|4931.1|451
1591172700000|2020-06-03 08:25:00|4936.8|4935.8|4937.3|4936.3|4940.8|4939.8|4934.8|4933.8|443
1591173000000|2020-06-03 08:30:00|4937.1|4936.1|4950.8|4949.8|4952.1|4951.1|4936.8|4935.8|728
1591173300000|2020-06-03 08:35:00|4951.1|4950.1|4944.6|4943.6|4952.1|4951.1|4943.3|4942.3|480
1591173600000|2020-06-03 08:40:00|4944.8|4943.8|4942.3|4941.3|4945.3|4944.3|4941.6|4940.6|395
1591173900000|2020-06-03 08:45:00|4942.6|4941.6|4936.3|4935.3|4943.8|4942.8|4935.6|4934.6|1551
1591174200000|2020-06-03 08:50:00|4936.1|4935.1|4938.8|4937.8|4938.8|4937.8|4933.6|4932.6|421
1591174500000|2020-06-03 08:55:00|4939.1|4938.1|4945.8|4944.8|4947.8|4946.8|4938.1|4937.1|362
1591174800000|2020-06-03 09:00:00|4946.1|4945.1|4941.6|4940.6|4948.3|4947.3|4940.3|4939.3|243
1591175100000|2020-06-03 09:05:00|4941.3|4940.3|4940.8|4939.8|4942.6|4941.6|4938.8|4937.8|243
1591175400000|2020-06-03 09:10:00|4941.1|4940.1|4947.8|4946.8|4947.8|4946.8|4937.8|4936.8|223
1591175700000|2020-06-03 09:15:00|4948.1|4947.1|4945.1|4944.1|4952.3|4951.3|4944.6|4943.6|629
1591176000000|2020-06-03 09:20:00|4944.8|4943.8|4953.8|4952.8|4954.8|4953.8|4942.8|4941.8|480
1591176300000|2020-06-03 09:25:00|4953.6|4952.6|4961.8|4960.8|4963.1|4962.1|4950.8|4949.8|825
1591176600000|2020-06-03 09:30:00|4961.6|4960.6|4959.3|4958.3|4963.3|4962.3|4956.1|4955.1|380
1591176900000|2020-06-03 09:35:00|4959.1|4958.1|4957.3|4956.3|4961.1|4960.1|4956.1|4955.1|292
1591177200000|2020-06-03 09:40:00|4957.6|4956.6|4957.6|4956.6|4959.6|4958.6|4956.1|4955.1|352
1591177500000|2020-06-03 09:45:00|4957.3|4956.3|4956.1|4955.1|4959.1|4958.1|4953.8|4952.8|406
1591177800000|2020-06-03 09:50:00|4956.3|4955.3|4958.1|4957.1|4960.1|4959.1|4956.3|4955.3|245
1591178100000|2020-06-03 09:55:00|4958.3|4957.3|4956.8|4955.8|4960.6|4959.6|4956.6|4955.6|290
1591178400000|2020-06-03 10:00:00|4957.1|4956.1|4947.1|4946.1|4957.6|4956.6|4946.1|4945.1|1115
1591178700000|2020-06-03 10:05:00|4947.3|4946.3|4953.6|4952.6|4955.1|4954.1|4943.8|4942.8|656
1591179000000|2020-06-03 10:10:00|4953.8|4952.8|4958.8|4957.8|4960.8|4959.8|4952.6|4951.6|590
1591179300000|2020-06-03 10:15:00|4958.6|4957.6|4952.8|4951.8|4960.3|4959.3|4951.8|4950.8|348
1591179600000|2020-06-03 10:20:00|4953.1|4952.1|4958.8|4957.8|4959.3|4958.3|4951.3|4950.3|294
1591179900000|2020-06-03 10:25:00|4959.1|4958.1|4963.3|4962.3|4964.1|4963.1|4957.8|4956.8|651
1591180200000|2020-06-03 10:30:00|4963.1|4962.1|4960.8|4959.8|4964.1|4963.1|4960.6|4959.6|475
1591180500000|2020-06-03 10:35:00|4960.3|4959.3|4960.3|4959.3|4964.1|4963.1|4959.1|4958.1|379
1591180800000|2020-06-03 10:40:00|4960.6|4959.6|4960.3|4959.3|4963.6|4962.6|4959.1|4958.1|202
1591181100000|2020-06-03 10:45:00|4960.6|4959.6|4957.8|4956.8|4962.1|4961.1|4957.1|4956.1|177
1591181400000|2020-06-03 10:50:00|4957.6|4956.6|4952.1|4951.1|4960.3|4959.3|4950.8|4949.8|275
1591181700000|2020-06-03 10:55:00|4952.3|4951.3|4942.3|4941.3|4953.1|4952.1|4941.8|4940.8|711
1591182000000|2020-06-03 11:00:00|4942.1|4941.1|4946.8|4945.8|4947.8|4946.8|4941.3|4940.3|379
1591182300000|2020-06-03 11:05:00|4946.6|4945.6|4952.3|4951.3|4953.1|4952.1|4945.6|4944.6|409
1591182600000|2020-06-03 11:10:00|4952.6|4951.6|4951.3|4950.3|4955.3|4954.3|4950.1|4949.1|609
1591182900000|2020-06-03 11:15:00|4951.6|4950.6|4952.3|4951.3|4953.8|4952.8|4950.6|4949.6|649
1591183200000|2020-06-03 11:20:00|4952.6|4951.6|4945.8|4944.8|4953.6|4952.6|4944.8|4943.8|1057
1591183500000|2020-06-03 11:25:00|4946.1|4945.1|4943.3|4942.3|4947.1|4946.1|4942.8|4941.8|332
1591183800000|2020-06-03 11:30:00|4943.6|4942.6|4940.8|4939.8|4945.3|4944.3|4939.1|4938.1|312
1591184100000|2020-06-03 11:35:00|4941.1|4940.1|4943.3|4942.3|4944.8|4943.8|4938.8|4937.8|288
1591184400000|2020-06-03 11:40:00|4943.2|4942.2|4944.2|4943.2|4945.7|4944.7|4941|4940|210
1591184700000|2020-06-03 11:45:00|4944.5|4943.5|4949|4948|4949|4948|4944.2|4943.2|225
1591185000000|2020-06-03 11:50:00|4948.7|4947.7|4951.2|4950.2|4953|4952|4947.2|4946.2|189
1591185300000|2020-06-03 11:55:00|4951.7|4950.7|4946.2|4945.2|4952.7|4951.7|4945.2|4944.2|209
1591185600000|2020-06-03 12:00:00|4946|4945|4944.7|4943.7|4948|4947|4944.2|4943.2|220
1591185900000|2020-06-03 12:05:00|4944.5|4943.5|4944.2|4943.2|4947|4946|4941.2|4940.2|188
1591186200000|2020-06-03 12:10:00|4944|4943|4948.5|4947.5|4949.5|4948.5|4943.5|4942.5|230
1591186500000|2020-06-03 12:15:00|4948.2|4947.2|4956|4955|4956|4955|4948.2|4947.2|868
1591186800000|2020-06-03 12:20:00|4956.2|4955.2|4957|4956|4958|4957|4952.2|4951.2|568
1591187100000|2020-06-03 12:25:00|4957.2|4956.2|4954.5|4953.5|4958.5|4957.5|4954.5|4953.5|304
1591187400000|2020-06-03 12:30:00|4954.7|4953.7|4957.2|4956.2|4957.5|4956.5|4954.5|4953.5|210
1591187700000|2020-06-03 12:35:00|4957|4956|4957.2|4956.2|4960|4959|4956.5|4955.5|312
1591188000000|2020-06-03 12:40:00|4957.5|4956.5|4958.2|4957.2|4959.7|4958.7|4957|4956|361
1591188300000|2020-06-03 12:45:00|4958|4957|4958.7|4957.7|4961.5|4960.5|4957.5|4956.5|411
1591188600000|2020-06-03 12:50:00|4959|4958|4965.2|4964.2|4966.2|4965.2|4958|4957|580
1591188900000|2020-06-03 12:55:00|4965|4964|4964.7|4963.7|4969.7|4968.7|4963.7|4962.7|560
1591189200000|2020-06-03 13:00:00|4964.5|4963.5|4962.7|4961.7|4965.2|4964.2|4962.7|4961.7|323
1591189500000|2020-06-03 13:05:00|4962.5|4961.5|4966.7|4965.7|4967.7|4966.7|4962|4961|396
1591189800000|2020-06-03 13:10:00|4967|4966|4966.7|4965.7|4969|4968|4964.7|4963.7|357
1591190100000|2020-06-03 13:15:00|4966.5|4965.5|4970.2|4969.2|4971|4970|4966.5|4965.5|365
1591190400000|2020-06-03 13:20:00|4970|4969|4979.2|4978.2|4979.7|4978.7|4970|4969|699
1591190700000|2020-06-03 13:25:00|4979.5|4978.5|4979.5|4978.5|4982|4981|4979|4978|1018
1591191000000|2020-06-03 13:30:00|4979.7|4978.7|4987.7|4986.7|4987.7|4986.7|4976|4975|1347
1591191300000|2020-06-03 13:35:00|4988|4987|4978|4977|4990.2|4989.2|4974.7|4973.7|1008
1591191600000|2020-06-03 13:40:00|4978.2|4977.2|4983|4982|4983.2|4982.2|4975|4974|775
1591191900000|2020-06-03 13:45:00|4982.7|4981.7|4975.3|4974.3|4984.5|4983.5|4974.6|4973.6|949
1591192200000|2020-06-03 13:50:00|4975.6|4974.6|4977.8|4976.8|4986.6|4985.6|4975.3|4974.3|1134
1591192500000|2020-06-03 13:55:00|4978.1|4977.1|4983.3|4982.3|4985.1|4984.1|4976.8|4975.8|794
1591192800000|2020-06-03 14:00:00|4983.1|4982.1|4992.8|4991.8|4994.6|4993.6|4982.3|4981.3|1118
1591193100000|2020-06-03 14:05:00|4993.1|4992.1|4991.3|4990.3|4994.6|4993.6|4988.1|4987.1|965
1591193400000|2020-06-03 14:10:00|4990.6|4989.6|4990.6|4989.6|4994.6|4993.6|4988.1|4987.1|704
1591193700000|2020-06-03 14:15:00|4990.4|4989.4|5000.6|4999.6|5001.1|5000.1|4987.4|4986.4|1247
1591194000000|2020-06-03 14:20:00|5000.9|4999.9|5003.1|5002.1|5003.4|5002.4|4997.4|4996.4|1043
1591194300000|2020-06-03 14:25:00|5003.4|5002.4|5007.6|5006.6|5007.9|5006.9|5001.9|5000.9|1261
1591194600000|2020-06-03 14:30:00|5007.4|5006.4|5013.1|5012.1|5015.9|5014.9|5005.9|5004.9|1651
1591194900000|2020-06-03 14:35:00|5013.4|5012.4|5008.1|5007.1|5016.1|5015.1|5008.1|5007.1|862
1591195200000|2020-06-03 14:40:00|5007.6|5006.6|5010.6|5009.6|5011.6|5010.6|5005.4|5004.4|753
1591195500000|2020-06-03 14:45:00|5010.4|5009.4|5008.6|5007.6|5010.6|5009.6|5002.1|5001.1|656
1591195800000|2020-06-03 14:50:00|5008.9|5007.9|5009.1|5008.1|5009.6|5008.6|5002.6|5001.6|468
1591196100000|2020-06-03 14:55:00|5009.4|5008.4|4998.6|4997.6|5013.6|5012.6|4998.1|4997.1|1423
1591196400000|2020-06-03 15:00:00|4998.4|4997.4|5015.4|5014.4|5017.1|5016.1|4997.6|4996.6|1430
1591196700000|2020-06-03 15:05:00|5015.1|5014.1|5022.1|5021.1|5024.6|5023.6|5014.6|5013.6|1277
1591197000000|2020-06-03 15:10:00|5021.9|5020.9|5023.6|5022.6|5027.4|5026.4|5017.4|5016.4|770
1591197300000|2020-06-03 15:15:00|5024.1|5023.1|5020.4|5019.4|5028.9|5027.9|5019.1|5018.1|940
1591197600000|2020-06-03 15:20:00|5020.1|5019.1|5012.1|5011.1|5020.6|5019.6|5010.1|5009.1|1168
1591197900000|2020-06-03 15:25:00|5012.4|5011.4|5018.9|5017.9|5019.9|5018.9|5012.4|5011.4|1428
1591198200000|2020-06-03 15:30:00|5019.4|5017.4|5020.6|5018.6|5022.9|5020.9|5011.9|5009.9|4054
1591198500000|2020-06-03 15:35:00|5020.9|5018.9|5015.4|5013.4|5022.4|5020.4|5014.4|5012.4|1820
1591198800000|2020-06-03 15:40:00|5014.9|5012.9|5016.1|5014.1|5020.4|5018.4|5014.4|5012.4|492
1591199100000|2020-06-03 15:45:00|5016.4|5014.4|5022.6|5020.6|5023.6|5021.6|5016.1|5014.1|409
1591199400000|2020-06-03 15:50:00|5022.4|5020.4|5018.6|5016.6|5024.4|5022.4|5018.6|5016.6|155
1591199700000|2020-06-03 15:55:00|5018.4|5016.4|5020.1|5018.1|5022.6|5020.6|5018.1|5016.1|111
1591200000000|2020-06-03 16:00:00|5019.9|5017.9|5018.6|5016.6|5020.9|5018.9|5016.6|5014.6|70
1591200300000|2020-06-03 16:05:00|5018.9|5016.9|5018.1|5016.1|5021.1|5019.1|5017.9|5015.9|84
1591200600000|2020-06-03 16:10:00|5018.4|5016.4|5020.6|5018.6|5021.4|5019.4|5017.6|5015.6|273
1591200900000|2020-06-03 16:15:00|5020.9|5018.9|5017.1|5015.1|5021.4|5019.4|5014.6|5012.6|166
1591201200000|2020-06-03 16:20:00|5017.4|5015.4|5013.6|5011.6|5017.4|5015.4|5013.6|5011.6|158
1591201500000|2020-06-03 16:25:00|5013.9|5011.9|5018.4|5016.4|5019.1|5017.1|5013.4|5011.4|141
1591201800000|2020-06-03 16:30:00|5019.1|5017.1|5020.9|5018.9|5022.1|5020.1|5018.6|5016.6|82
1591202100000|2020-06-03 16:35:00|5021.1|5019.1|5020.9|5018.9|5023.4|5021.4|5020.9|5018.9|91
1591202400000|2020-06-03 16:40:00|5021.1|5019.1|5022.6|5020.6|5024.1|5022.1|5020.9|5018.9|97
1591202700000|2020-06-03 16:45:00|5022.9|5020.9|5016.1|5014.1|5023.6|5021.6|5015.9|5013.9|222
1591203000000|2020-06-03 16:50:00|5015.9|5013.9|5013.4|5011.4|5017.4|5015.4|5011.9|5009.9|113
1591203300000|2020-06-03 16:55:00|5013.6|5011.6|5009.6|5007.6|5014.1|5012.1|5008.9|5006.9|150
1591203600000|2020-06-03 17:00:00|5010.1|5008.1|5013.6|5011.6|5014.1|5012.1|5010.1|5008.1|96
1591203900000|2020-06-03 17:05:00|5013.9|5011.9|5014.4|5012.4|5014.9|5012.9|5012.4|5010.4|44
1591204200000|2020-06-03 17:10:00|5014.6|5012.6|5016.6|5014.6|5016.6|5014.6|5014.1|5012.1|24
1591204500000|2020-06-03 17:15:00|5016.9|5014.9|5017.6|5015.6|5019.1|5017.1|5016.1|5014.1|166
1591204800000|2020-06-03 17:20:00|5017.9|5015.9|5019.6|5017.6|5019.6|5017.6|5017.4|5015.4|24
1591205100000|2020-06-03 17:25:00|5019.4|5017.4|5019.6|5017.6|5021.6|5019.6|5019.4|5017.4|32
1591205400000|2020-06-03 17:30:00|5019.9|5017.9|5019.4|5017.4|5021.6|5019.6|5018.4|5016.4|40
1591205700000|2020-06-03 17:35:00|5019.1|5017.1|5019.1|5017.1|5019.9|5017.9|5018.4|5016.4|21
1591206000000|2020-06-03 17:40:00|5019.4|5017.4|5021.6|5019.6|5021.9|5019.9|5019.4|5017.4|38
1591206300000|2020-06-03 17:45:00|5021.4|5019.4|5017.9|5015.9|5021.6|5019.6|5017.9|5015.9|51
1591206600000|2020-06-03 17:50:00|5018.1|5016.1|5019.9|5017.9|5019.9|5017.9|5016.4|5014.4|113
1591206900000|2020-06-03 17:55:00|5020.1|5018.1|5021.1|5019.1|5021.4|5019.4|5018.6|5016.6|52
1591207200000|2020-06-03 18:00:00|5020.9|5018.9|5028.9|5026.9|5029.4|5027.4|5019.9|5017.9|112
1591207500000|2020-06-03 18:05:00|5029.1|5027.1|5027.4|5025.4|5030.1|5028.1|5026.6|5024.6|98
1591207800000|2020-06-03 18:10:00|5027.6|5025.6|5028.6|5026.6|5030.1|5028.1|5027.6|5025.6|63
1591208100000|2020-06-03 18:15:00|5028.4|5026.4|5034.6|5032.6|5035.1|5033.1|5028.4|5026.4|111
1591208400000|2020-06-03 18:20:00|5034.4|5032.4|5037.6|5035.6|5037.6|5035.6|5033.1|5031.1|102
1591208700000|2020-06-03 18:25:00|5037.9|5035.9|5038.1|5036.1|5039.1|5037.1|5036.6|5034.6|100
1591209000000|2020-06-03 18:30:00|5037.9|5035.9|5038.6|5036.6|5038.9|5036.9|5033.4|5031.4|257
1591209300000|2020-06-03 18:35:00|5038.9|5036.9|5041.1|5039.1|5043.1|5041.1|5038.4|5036.4|77
1591209600000|2020-06-03 18:40:00|5041.4|5039.4|5041.6|5039.6|5041.9|5039.9|5039.6|5037.6|66
1591209900000|2020-06-03 18:45:00|5041.4|5039.4|5039.9|5037.9|5043.1|5041.1|5039.4|5037.4|26
1591210200000|2020-06-03 18:50:00|5040.1|5038.1|5042.1|5040.1|5042.9|5040.9|5038.1|5036.1|47
1591210500000|2020-06-03 18:55:00|5042.4|5040.4|5039.6|5037.6|5042.4|5040.4|5039.6|5037.6|46
1591210800000|2020-06-03 19:00:00|5039.4|5037.4|5036.9|5034.9|5039.6|5037.6|5034.9|5032.9|93
1591211100000|2020-06-03 19:05:00|5036.6|5034.6|5040.6|5038.6|5041.4|5039.4|5036.4|5034.4|38
1591211400000|2020-06-03 19:10:00|5040.9|5038.9|5040.4|5038.4|5041.9|5039.9|5038.4|5036.4|83
1591211700000|2020-06-03 19:15:00|5040.1|5038.1|5040.1|5038.1|5041.4|5039.4|5038.9|5036.9|58
1591212000000|2020-06-03 19:20:00|5040.4|5038.4|5040.1|5038.1|5041.4|5039.4|5036.9|5034.9|135
1591212300000|2020-06-03 19:25:00|5040.4|5038.4|5042.1|5040.1|5043.9|5041.9|5040.1|5038.1|56
1591212600000|2020-06-03 19:30:00|5041.9|5039.9|5037.6|5035.6|5042.6|5040.6|5037.4|5035.4|91
1591212900000|2020-06-03 19:35:00|5037.4|5035.4|5040.1|5038.1|5042.4|5040.4|5037.1|5035.1|96
1591213200000|2020-06-03 19:40:00|5040.4|5038.4|5043.1|5041.1|5045.6|5043.6|5039.9|5037.9|124
1591213500000|2020-06-03 19:45:00|5042.9|5040.9|5042.9|5040.9|5044.6|5042.6|5038.9|5036.9|181
1591213800000|2020-06-03 19:50:00|5043.1|5041.1|5040.4|5038.4|5045.1|5043.1|5038.6|5036.6|214
1591214100000|2020-06-03 19:55:00|5039.9|5037.9|5033.1|5031.1|5041.4|5039.4|5030.1|5028.1|712
1591214400000|2020-06-03 20:00:00|5034.5|5030.5|5028.9|5024.9|5034.5|5030.5|5023.6|5019.6|0
1591214700000|2020-06-03 20:05:00|5029|5025|5034.9|5030.9|5036.1|5032.1|5028.5|5024.5|0
1591215000000|2020-06-03 20:10:00|5034.5|5030.5|5034.4|5030.4|5036.7|5032.7|5032.8|5028.8|0
1591215300000|2020-06-03 20:15:00|5034.2|5030.2|5034.2|5030.2|5035|5031|5034.1|5030.1|0
1591215600000|2020-06-03 20:20:00|5034.1|5030.1|5034.8|5030.8|5035|5031|5034.1|5030.1|0
1591215900000|2020-06-03 20:25:00|5035|5031|5035.1|5031.1|5035.1|5031.1|5034.6|5030.6|0
1591216200000|2020-06-03 20:30:00|5034.7|5030.7|5035.3|5031.3|5036.8|5032.8|5033.9|5029.9|0
1591216500000|2020-06-03 20:35:00|5035.4|5031.4|5034|5030|5035.8|5031.8|5032.9|5028.9|0
1591216800000|2020-06-03 20:40:00|5033.9|5029.9|5035|5031|5036.4|5032.4|5033.5|5029.5|0
1591217100000|2020-06-03 20:45:00|5035.1|5031.1|5033.7|5029.7|5036|5032|5033.6|5029.6|0
1591217400000|2020-06-03 20:50:00|5033.8|5029.8|5033|5029|5034.1|5030.1|5032.6|5028.6|0
1591217700000|2020-06-03 20:55:00|5033.1|5029.1|5033.8|5029.8|5034.5|5030.5|5032.5|5028.5|0
1591218000000|2020-06-03 21:00:00|5034|5030|5035|5031|5035|5031|5033.8|5029.8|0
1591218300000|2020-06-03 21:05:00|5034.6|5030.6|5034.6|5030.6|5034.7|5030.7|5034.5|5030.5|0
1591218600000|2020-06-03 21:10:00|5034.7|5030.7|5034.5|5030.5|5034.7|5030.7|5034.5|5030.5|0
1591218900000|2020-06-03 21:15:00|5034.6|5030.6|5034.7|5030.7|5035.1|5031.1|5034.5|5030.5|0
1591219200000|2020-06-03 21:20:00|5034.3|5030.3|5034.6|5030.6|5034.7|5030.7|5034.3|5030.3|0
1591219500000|2020-06-03 21:25:00|5034.7|5030.7|5034.7|5030.7|5034.8|5030.8|5034.7|5030.7|0
1591219800000|2020-06-03 21:30:00|5034.8|5030.8|5034.4|5030.4|5034.8|5030.8|5034.4|5030.4|0
1591220100000|2020-06-03 21:35:00|5034.5|5030.5|5034.5|5030.5|5034.6|5030.6|5034.5|5030.5|0
1591220400000|2020-06-03 21:40:00|5034.7|5030.7|5035.1|5031.1|5035.1|5031.1|5034.7|5030.7|0
1591220700000|2020-06-03 21:45:00|5034.7|5030.7|5034.8|5030.8|5034.8|5030.8|5034.7|5030.7|0
1591221000000|2020-06-03 21:50:00|5034.7|5030.7|5034.7|5030.7|5034.8|5030.8|5034.6|5030.6|0
1591221300000|2020-06-03 21:55:00|5034.6|5030.6|5034.7|5030.7|5034.7|5030.7|5034.5|5030.5|0
1591221600000|2020-06-03 22:00:00|5034.6|5030.6|5027.3|5023.3|5036|5032|5023|5019|0
1591221900000|2020-06-03 22:05:00|5027.4|5023.4|5022.4|5018.4|5028.4|5024.4|5018.5|5014.5|0
1591222200000|2020-06-03 22:10:00|5022.3|5018.3|5021.5|5017.5|5022.5|5018.5|5019.7|5015.7|0
1591222500000|2020-06-03 22:15:00|5021.8|5017.8|5021.6|5017.6|5023.9|5019.9|5021|5017|0
1591222800000|2020-06-03 22:20:00|5021.7|5017.7|5021.2|5017.2|5022.7|5018.7|5021.2|5017.2|0
1591223100000|2020-06-03 22:25:00|5021.3|5017.3|5021.9|5017.9|5022.3|5018.3|5020|5016|0
1591223400000|2020-06-03 22:30:00|5022|5018|5026.6|5022.6|5027.5|5023.5|5022|5018|0
1591223700000|2020-06-03 22:35:00|5026.8|5022.8|5027.4|5023.4|5029.4|5025.4|5026.8|5022.8|0
1591224000000|2020-06-03 22:40:00|5027.1|5023.1|5026|5022|5028.9|5024.9|5025.6|5021.6|0
1591224300000|2020-06-03 22:45:00|5025.6|5021.6|5027|5023|5027.8|5023.8|5025|5021|0
1591224600000|2020-06-03 22:50:00|5027.4|5023.4|5030.8|5026.8|5030.8|5026.8|5027|5023|0
1591224900000|2020-06-03 22:55:00|5030.7|5026.7|5029.8|5025.8|5030.8|5026.8|5028.9|5024.9|0
1591225200000|2020-06-03 23:00:00|5029.5|5025.5|5032.8|5028.8|5033.7|5029.7|5029.3|5025.3|0
1591225500000|2020-06-03 23:05:00|5033.2|5029.2|5035.2|5031.2|5035.2|5031.2|5032.4|5028.4|0
1591225800000|2020-06-03 23:10:00|5035.1|5031.1|5034|5030|5036.2|5032.2|5034|5030|0
1591226100000|2020-06-03 23:15:00|5033.5|5030.5|5033.5|5030.5|5034.4|5031.4|5032.6|5029.6|0
1591226400000|2020-06-03 23:20:00|5033.8|5030.8|5034.2|5031.2|5034.7|5031.7|5032.5|5029.5|0
1591226700000|2020-06-03 23:25:00|5034.3|5031.3|5038.4|5035.4|5039.9|5036.9|5034.3|5031.3|0
1591227000000|2020-06-03 23:30:00|5038.5|5035.5|5041.6|5038.6|5042.6|5039.6|5038.5|5035.5|0
1591227300000|2020-06-03 23:35:00|5042|5039|5049.8|5046.8|5051.1|5048.1|5041.9|5038.9|0
1591227600000|2020-06-03 23:40:00|5049.4|5046.4|5050.4|5047.4|5051.6|5048.6|5048.3|5045.3|0
1591227900000|2020-06-03 23:45:00|5050.3|5047.3|5049.1|5046.1|5050.9|5047.9|5047.5|5044.5|0
1591228200000|2020-06-03 23:50:00|5049.4|5046.4|5048|5045|5049.4|5046.4|5046.3|5043.3|0
1591228500000|2020-06-03 23:55:00|5048.1|5045.1|5045.1|5042.1|5048.4|5045.4|5045.1|5042.1|0
1591142400000|2020-06-03 00:00:00|4895.1|4892.1|4896.4|4893.4|4897.3|4894.3|4892.7|4889.7|0
1591142700000|2020-06-03 00:05:00|4896.5|4893.5|4893.8|4890.8|4897.2|4894.2|4893.8|4890.8|0
1591143000000|2020-06-03 00:10:00|4893.9|4890.9|4892.2|4889.2|4896|4893|4891.6|4888.6|0
1591143300000|2020-06-03 00:15:00|4892.3|4889.3|4899.9|4896.9|4907.9|4904.9|4892.2|4889.2|0
1591143600000|2020-06-03 00:20:00|4900.4|4897.4|4904|4901|4904.2|4901.2|4899.7|4896.7|0
1591143900000|2020-06-03 00:25:00|4904.1|4901.1|4902.2|4899.2|4905.7|4902.7|4902.2|4899.2|0
1591144200000|2020-06-03 00:30:00|4901.9|4898.9|4900.7|4897.7|4903.6|4900.6|4900.7|4897.7|0
1591144500000|2020-06-03 00:35:00|4900.6|4897.6|4900.6|4897.6|4900.7|4897.7|4897.3|4894.3|0
1591144800000|2020-06-03 00:40:00|4900.7|4897.7|4901.1|4898.1|4901.2|4898.2|4898|4895|0
1591145100000|2020-06-03 00:45:00|4901.2|4898.2|4906.8|4903.8|4907.4|4904.4|4901.1|4898.1|0
1591145400000|2020-06-03 00:50:00|4906.9|4903.9|4905.6|4902.6|4907|4904|4905.3|4902.3|0
1591145700000|2020-06-03 00:55:00|4905.7|4902.7|4908.2|4905.2|4909.9|4906.9|4905.6|4902.6|0
1591146000000|2020-06-03 01:00:00|4908.3|4905.3|4912.2|4909.2|4917|4914|4908.2|4905.2|0
1591146300000|2020-06-03 01:05:00|4912.3|4909.3|4916.1|4913.1|4916.7|4913.7|4912|4909|0
1591146600000|2020-06-03 01:10:00|4916|4913|4915.9|4912.9|4917.4|4914.4|4915.8|4912.8|0
1591146900000|2020-06-03 01:15:00|4915.8|4912.8|4911.7|4908.7|4916|4913|4911.6|4908.6|0
1591147200000|2020-06-03 01:20:00|4911.6|4908.6|4911.6|4908.6|4913.2|4910.2|4910.2|4907.2|0
1591147500000|2020-06-03 01:25:00|4911.5|4908.5|4907.5|4904.5|4911.6|4908.6|4905.9|4902.9|0
1591147800000|2020-06-03 01:30:00|4907.4|4904.4|4902.7|4899.7|4907.4|4904.4|4902.6|4899.6|0
1591148100000|2020-06-03 01:35:00|4902.8|4899.8|4904.8|4901.8|4906.5|4903.5|4902.7|4899.7|0
1591148400000|2020-06-03 01:40:00|4904.9|4901.9|4907.6|4904.6|4909.1|4906.1|4904.8|4901.8|0
1591148700000|2020-06-03 01:45:00|4908.2|4905.2|4911.7|4908.7|4912.3|4909.3|4907.3|4904.3|0
1591149000000|2020-06-03 01:50:00|4911.8|4908.8|4905.8|4902.8|4911.8|4908.8|4905.7|4902.7|0
1591149300000|2020-06-03 01:55:00|4905.7|4902.7|4908.6|4905.6|4908.7|4905.7|4905.7|4902.7|0
1591149600000|2020-06-03 02:00:00|4908.7|4905.7|4905.4|4902.4|4911.7|4908.7|4905.2|4902.2|0
1591149900000|2020-06-03 02:05:00|4905.3|4902.3|4905.6|4902.6|4907.7|4904.7|4905.3|4902.3|0
1591150200000|2020-06-03 02:10:00|4905.5|4902.5|4905.7|4902.7|4905.8|4902.8|4904|4901|0
1591150500000|2020-06-03 02:15:00|4905.8|4902.8|4902.8|4899.8|4905.8|4902.8|4902.7|4899.7|0
1591150800000|2020-06-03 02:20:00|4903.1|4900.1|4900.1|4897.1|4904.2|4901.2|4899.5|4896.5|0
1591151100000|2020-06-03 02:25:00|4900|4897|4901.4|4898.4|4901.5|4898.5|4898.3|4895.3|0
1591151400000|2020-06-03 02:30:00|4901.1|4898.1|4901.5|4898.5|4901.6|4898.6|4899.9|4896.9|0
1591151700000|2020-06-03 02:35:00|4901.6|4898.6|4903.4|4900.4|4903.4|4900.4|4901.6|4898.6|0
1591152000000|2020-06-03 02:40:00|4903.3|4900.3|4905|4902|4905.1|4902.1|4901.9|4898.9|0
1591152300000|2020-06-03 02:45:00|4904.7|4901.7|4900.4|4897.4|4905|4902|4900.4|4897.4|0
1591152600000|2020-06-03 02:50:00|4900.3|4897.3|4903.4|4900.4|4903.4|4900.4|4900.3|4897.3|0
1591152900000|2020-06-03 02:55:00|4903.3|4900.3|4900.3|4897.3|4905|4902|4900.3|4897.3|0
1591153200000|2020-06-03 03:00:00|4900.4|4897.4|4904.7|4901.7|4904.7|4901.7|4900.3|4897.3|0
1591153500000|2020-06-03 03:05:00|4904.1|4901.1|4903.6|4900.6|4904.1|4901.1|4903.2|4900.2|0
1591153800000|2020-06-03 03:10:00|4903.7|4900.7|4906.5|4903.5|4906.5|4903.5|4903.6|4900.6|0
1591154100000|2020-06-03 03:15:00|4906.6|4903.6|4912.8|4909.8|4912.9|4909.9|4906.6|4903.6|0
1591154400000|2020-06-03 03:20:00|4912.9|4909.9|4912.8|4909.8|4915.7|4912.7|4911.4|4908.4|0
1591154700000|2020-06-03 03:25:00|4913.3|4910.3|4914.1|4911.1|4914.2|4911.2|4912.5|4909.5|0
1591155000000|2020-06-03 03:30:00|4914|4911|4913.9|4910.9|4915.4|4912.4|4913.8|4910.8|0
1591155300000|2020-06-03 03:35:00|4913.8|4910.8|4915.2|4912.2|4915.4|4912.4|4913.7|4910.7|0
1591155600000|2020-06-03 03:40:00|4915.3|4912.3|4909.3|4906.3|4915.3|4912.3|4909.2|4906.2|0
1591155900000|2020-06-03 03:45:00|4909.2|4906.2|4908.1|4905.1|4909.4|4906.4|4907.6|4904.6|0
1591156200000|2020-06-03 03:50:00|4908|4905|4906.3|4903.3|4909.6|4906.6|4906.3|4903.3|0
1591156500000|2020-06-03 03:55:00|4906.4|4903.4|4907.8|4904.8|4907.9|4904.9|4906.3|4903.3|0
1591156800000|2020-06-03 04:00:00|4907.3|4904.3|4909.2|4906.2|4909.3|4906.3|4906.2|4903.2|0
1591157100000|2020-06-03 04:05:00|4909.3|4906.3|4909.3|4906.3|4912.2|4909.2|4909.2|4906.2|0
1591157400000|2020-06-03 04:10:00|4909.2|4906.2|4908.1|4905.1|4909.5|4906.5|4907.8|4904.8|0
1591157700000|2020-06-03 04:15:00|4908.6|4905.6|4909.5|4906.5|4911.1|4908.1|4908|4905|0
1591158000000|2020-06-03 04:20:00|4909.6|4906.6|4909.4|4906.4|4909.6|4906.6|4907.9|4904.9|0
1591158300000|2020-06-03 04:25:00|4909.5|4906.5|4912.4|4909.4|4912.5|4909.5|4909.1|4906.1|0
1591158600000|2020-06-03 04:30:00|4912.5|4909.5|4914.5|4911.5|4914.5|4911.5|4912.5|4909.5|0
1591158900000|2020-06-03 04:35:00|4914.4|4911.4|4912.3|4909.3|4914.5|4911.5|4912.3|4909.3|0
1591159200000|2020-06-03 04:40:00|4912.2|4909.2|4909.4|4906.4|4912.4|4909.4|4909.4|4906.4|0
1591159500000|2020-06-03 04:45:00|4909.5|4906.5|4911.3|4908.3|4912.8|4909.8|4909.5|4906.5|0
1591159800000|2020-06-03 04:50:00|4911.2|4908.2|4911.9|4908.9|4912.7|4909.7|4909.8|4906.8|0
1591160100000|2020-06-03 04:55:00|4912.2|4909.2|4912.5|4909.5|4912.8|4909.8|4911|4908|0
1591160400000|2020-06-03 05:00:00|4912.4|4909.4|4914.6|4911.6|4915.6|4912.6|4911|4908|0
1591160700000|2020-06-03 05:05:00|4914.5|4911.5|4917.8|4914.8|4919.2|4916.2|4914.5|4911.5|0
1591161000000|2020-06-03 05:10:00|4917.7|4914.7|4914.3|4911.3|4917.7|4914.7|4914.2|4911.2|0
1591161300000|2020-06-03 05:15:00|4914.4|4911.4|4914.1|4911.1|4915.6|4912.6|4912.7|4909.7|0
1591161600000|2020-06-03 05:20:00|4913.6|4910.6|4910.7|4907.7|4913.6|4910.6|4910.6|4907.6|0
1591161900000|2020-06-03 05:25:00|4910.6|4907.6|4906.6|4903.6|4910.6|4907.6|4905|4902|0
1591162200000|2020-06-03 05:30:00|4906.3|4903.3|4909.9|4906.9|4909.9|4906.9|4903.8|4900.8|0
1591162500000|2020-06-03 05:35:00|4909.6|4906.6|4910.9|4907.9|4913.2|4910.2|4908.4|4905.4|0
1591162800000|2020-06-03 05:40:00|4911|4908|4911.1|4908.1|4911.1|4908.1|4909.4|4906.4|0
1591163100000|2020-06-03 05:45:00|4911|4908|4911.1|4908.1|4911.2|4908.2|4909.4|4906.4|0
1591163400000|2020-06-03 05:50:00|4911|4908|4913.8|4910.8|4913.8|4910.8|4909.5|4906.5|0
1591163700000|2020-06-03 05:55:00|4914.3|4911.3|4915.9|4912.9|4919.5|4916.5|4914.3|4911.3|0
1591164000000|2020-06-03 06:00:00|4915.3|4912.3|4919.4|4917.4|4927.2|4925.2|4915.3|4911.9|547
1591164300000|2020-06-03 06:05:00|4919.7|4917.7|4926.7|4924.7|4927.7|4925.7|4919.7|4917.7|240
1591164600000|2020-06-03 06:10:00|4926.4|4924.4|4922.4|4920.4|4929.4|4927.4|4922.4|4920.4|180
1591164900000|2020-06-03 06:15:00|4922.7|4920.7|4924.4|4922.4|4924.4|4922.4|4921.4|4919.4|146
1591165200000|2020-06-03 06:20:00|4924.2|4922.2|4924.9|4922.9|4925.4|4923.4|4921.2|4919.2|146
1591165500000|2020-06-03 06:25:00|4925.2|4923.2|4923.9|4921.9|4925.7|4923.7|4922.2|4920.2|140
1591165800000|2020-06-03 06:30:00|4923.7|4921.7|4927.7|4925.7|4927.7|4925.7|4917.4|4915.4|303
1591166100000|2020-06-03 06:35:00|4927.4|4925.4|4923.4|4921.4|4929.2|4927.2|4923.4|4921.4|219
1591166400000|2020-06-03 06:40:00|4923.7|4921.7|4922.9|4920.9|4927.4|4925.4|4921.7|4919.7|128
1591166700000|2020-06-03 06:45:00|4923.2|4921.2|4930.2|4928.2|4930.7|4928.7|4921.4|4919.4|318
1591167000000|2020-06-03 06:50:00|4929.9|4927.9|4926.9|4924.9|4930.7|4928.7|4924.2|4922.2|236
1591167300000|2020-06-03 06:55:00|4927.2|4925.2|4921.9|4919.9|4930.7|4928.7|4920.9|4918.9|598
1591167600000|2020-06-03 07:00:00|4921.4|4920.4|4915.4|4914.4|4924.7|4923.7|4909.9|4908.9|2902
1591167900000|2020-06-03 07:05:00|4915.9|4914.9|4918.2|4917.2|4920.4|4919.4|4912.9|4911.9|1211
1591168200000|2020-06-03 07:10:00|4918.4|4917.4|4917.2|4916.2|4918.4|4917.4|4909.4|4908.4|1096
1591168500000|2020-06-03 07:15:00|4917.7|4916.7|4921.4|4920.4|4923.2|4922.2|4916.2|4915.2|790
1591168800000|2020-06-03 07:20:00|4921.7|4920.7|4925.9|4924.9|4931.9|4930.9|4918.2|4917.2|909
1591169100000|2020-06-03 07:25:00|4926.2|4925.2|4927.4|4926.4|4931.2|4930.2|4922.4|4921.4|520
1591169400000|2020-06-03 07:30:00|4927.2|4926.2|4923.4|4922.4|4929.7|4928.7|4920.7|4919.7|544
1591169700000|2020-06-03 07:35:00|4923.7|4922.7|4937.4|4936.4|4938.2|4937.2|4922.4|4921.4|1114
1591170000000|2020-06-03 07:40:00|4937.7|4936.7|4928.8|4927.8|4937.7|4936.7|4928.1|4927.1|528
1591170300000|2020-06-03 07:45:00|4928.6|4927.6|4938.8|4937.8|4939.3|4938.3|4927.8|4926.8|562
1591170600000|2020-06-03 07:50:00|4939.1|4938.1|4939.3|4938.3|4942.6|4941.6|4936.1|4935.1|635
1591170900000|2020-06-03 07:55:00|4939.6|4938.6|4940.8|4939.8|4943.1|4942.1|4936.3|4935.3|501
1591171200000|2020-06-03 08:00:00|4941.3|4940.3|4937.3|4936.3|4944.6|4943.6|4933.8|4932.8|470
1591171500000|2020-06-03 08:05:00|4937.1|4936.1|4936.8|4935.8|4939.3|4938.3|4932.1|4931.1|419
1591171800000|2020-06-03 08:10:00|4937.1|4936.1|4932.8|4931.8|4939.1|4938.1|4930.6|4929.6|333
1591172100000|2020-06-03 08:15:00|4932.6|4931.6|4933.3|4932.3|4933.8|4932.8|4927.3|4926.3|271
1591172400000|2020-06-03 08:20:00|4933.6|4932.6|4936.6|4935.6|4936.6|4935.6|4932.1|4931.1|451
1591172700000|2020-06-03 08:25:00|4936.8|4935.8|4937.3|4936.3|4940.8|4939.8|4934.8|4933.8|443
1591173000000|2020-06-03 08:30:00|4937.1|4936.1|4950.8|4949.8|4952.1|4951.1|4936.8|4935.8|728
1591173300000|2020-06-03 08:35:00|4951.1|4950.1|4944.6|4943.6|4952.1|4951.1|4943.3|4942.3|480
1591173600000|2020-06-03 08:40:00|4944.8|4943.8|4942.3|4941.3|4945.3|4944.3|4941.6|4940.6|395
1591173900000|2020-06-03 08:45:00|4942.6|4941.6|4936.3|4935.3|4943.8|4942.8|4935.6|4934.6|1551
1591174200000|2020-06-03 08:50:00|4936.1|4935.1|4938.8|4937.8|4938.8|4937.8|4933.6|4932.6|421
1591174500000|2020-06-03 08:55:00|4939.1|4938.1|4945.8|4944.8|4947.8|4946.8|4938.1|4937.1|362
1591174800000|2020-06-03 09:00:00|4946.1|4945.1|4941.6|4940.6|4948.3|4947.3|4940.3|4939.3|243
1591175100000|2020-06-03 09:05:00|4941.3|4940.3|4940.8|4939.8|4942.6|4941.6|4938.8|4937.8|243
1591175400000|2020-06-03 09:10:00|4941.1|4940.1|4947.8|4946.8|4947.8|4946.8|4937.8|4936.8|223
1591175700000|2020-06-03 09:15:00|4948.1|4947.1|4945.1|4944.1|4952.3|4951.3|4944.6|4943.6|629
1591176000000|2020-06-03 09:20:00|4944.8|4943.8|4953.8|4952.8|4954.8|4953.8|4942.8|4941.8|480
1591176300000|2020-06-03 09:25:00|4953.6|4952.6|4961.8|4960.8|4963.1|4962.1|4950.8|4949.8|825
1591176600000|2020-06-03 09:30:00|4961.6|4960.6|4959.3|4958.3|4963.3|4962.3|4956.1|4955.1|380
1591176900000|2020-06-03 09:35:00|4959.1|4958.1|4957.3|4956.3|4961.1|4960.1|4956.1|4955.1|292
1591177200000|2020-06-03 09:40:00|4957.6|4956.6|4957.6|4956.6|4959.6|4958.6|4956.1|4955.1|352
1591177500000|2020-06-03 09:45:00|4957.3|4956.3|4956.1|4955.1|4959.1|4958.1|4953.8|4952.8|406
1591177800000|2020-06-03 09:50:00|4956.3|4955.3|4958.1|4957.1|4960.1|4959.1|4956.3|4955.3|245
1591178100000|2020-06-03 09:55:00|4958.3|4957.3|4956.8|4955.8|4960.6|4959.6|4956.6|4955.6|290
1591178400000|2020-06-03 10:00:00|4957.1|4956.1|4947.1|4946.1|4957.6|4956.6|4946.1|4945.1|1115
1591178700000|2020-06-03 10:05:00|4947.3|4946.3|4953.6|4952.6|4955.1|4954.1|4943.8|4942.8|656
1591179000000|2020-06-03 10:10:00|4953.8|4952.8|4958.8|4957.8|4960.8|4959.8|4952.6|4951.6|590
1591179300000|2020-06-03 10:15:00|4958.6|4957.6|4952.8|4951.8|4960.3|4959.3|4951.8|4950.8|348
1591179600000|2020-06-03 10:20:00|4953.1|4952.1|4958.8|4957.8|4959.3|4958.3|4951.3|4950.3|294
1591179900000|2020-06-03 10:25:00|4959.1|4958.1|4963.3|4962.3|4964.1|4963.1|4957.8|4956.8|651
1591180200000|2020-06-03 10:30:00|4963.1|4962.1|4960.8|4959.8|4964.1|4963.1|4960.6|4959.6|475
1591180500000|2020-06-03 10:35:00|4960.3|4959.3|4960.3|4959.3|4964.1|4963.1|4959.1|4958.1|379
1591180800000|2020-06-03 10:40:00|4960.6|4959.6|4960.3|4959.3|4963.6|4962.6|4959.1|4958.1|202
1591181100000|2020-06-03 10:45:00|4960.6|4959.6|4957.8|4956.8|4962.1|4961.1|4957.1|4956.1|177
1591181400000|2020-06-03 10:50:00|4957.6|4956.6|4952.1|4951.1|4960.3|4959.3|4950.8|4949.8|275
1591181700000|2020-06-03 10:55:00|4952.3|4951.3|4942.3|4941.3|4953.1|4952.1|4941.8|4940.8|711
1591182000000|2020-06-03 11:00:00|4942.1|4941.1|4946.8|4945.8|4947.8|4946.8|4941.3|4940.3|379
1591182300000|2020-06-03 11:05:00|4946.6|4945.6|4952.3|4951.3|4953.1|4952.1|4945.6|4944.6|409
1591182600000|2020-06-03 11:10:00|4952.6|4951.6|4951.3|4950.3|4955.3|4954.3|4950.1|4949.1|609
1591182900000|2020-06-03 11:15:00|4951.6|4950.6|4952.3|4951.3|4953.8|4952.8|4950.6|4949.6|649
1591183200000|2020-06-03 11:20:00|4952.6|4951.6|4945.8|4944.8|4953.6|4952.6|4944.8|4943.8|1057
1591183500000|2020-06-03 11:25:00|4946.1|4945.1|4943.3|4942.3|4947.1|4946.1|4942.8|4941.8|332
1591183800000|2020-06-03 11:30:00|4943.6|4942.6|4940.8|4939.8|4945.3|4944.3|4939.1|4938.1|312
1591184100000|2020-06-03 11:35:00|4941.1|4940.1|4943.3|4942.3|4944.8|4943.8|4938.8|4937.8|288
1591184400000|2020-06-03 11:40:00|4943.2|4942.2|4944.2|4943.2|4945.7|4944.7|4941|4940|210
1591184700000|2020-06-03 11:45:00|4944.5|4943.5|4949|4948|4949|4948|4944.2|4943.2|225
1591185000000|2020-06-03 11:50:00|4948.7|4947.7|4951.2|4950.2|4953|4952|4947.2|4946.2|189
1591185300000|2020-06-03 11:55:00|4951.7|4950.7|4946.2|4945.2|4952.7|4951.7|4945.2|4944.2|209
1591185600000|2020-06-03 12:00:00|4946|4945|4944.7|4943.7|4948|4947|4944.2|4943.2|220
1591185900000|2020-06-03 12:05:00|4944.5|4943.5|4944.2|4943.2|4947|4946|4941.2|4940.2|188
1591186200000|2020-06-03 12:10:00|4944|4943|4948.5|4947.5|4949.5|4948.5|4943.5|4942.5|230
1591186500000|2020-06-03 12:15:00|4948.2|4947.2|4956|4955|4956|4955|4948.2|4947.2|868
1591186800000|2020-06-03 12:20:00|4956.2|4955.2|4957|4956|4958|4957|4952.2|4951.2|568
1591187100000|2020-06-03 12:25:00|4957.2|4956.2|4954.5|4953.5|4958.5|4957.5|4954.5|4953.5|304
1591187400000|2020-06-03 12:30:00|4954.7|4953.7|4957.2|4956.2|4957.5|4956.5|4954.5|4953.5|210
1591187700000|2020-06-03 12:35:00|4957|4956|4957.2|4956.2|4960|4959|4956.5|4955.5|312
1591188000000|2020-06-03 12:40:00|4957.5|4956.5|4958.2|4957.2|4959.7|4958.7|4957|4956|361
1591188300000|2020-06-03 12:45:00|4958|4957|4958.7|4957.7|4961.5|4960.5|4957.5|4956.5|411
1591188600000|2020-06-03 12:50:00|4959|4958|4965.2|4964.2|4966.2|4965.2|4958|4957|580
1591188900000|2020-06-03 12:55:00|4965|4964|4964.7|4963.7|4969.7|4968.7|4963.7|4962.7|560
1591189200000|2020-06-03 13:00:00|4964.5|4963.5|4962.7|4961.7|4965.2|4964.2|4962.7|4961.7|323
1591189500000|2020-06-03 13:05:00|4962.5|4961.5|4966.7|4965.7|4967.7|4966.7|4962|4961|396
1591189800000|2020-06-03 13:10:00|4967|4966|4966.7|4965.7|4969|4968|4964.7|4963.7|357
1591190100000|2020-06-03 13:15:00|4966.5|4965.5|4970.2|4969.2|4971|4970|4966.5|4965.5|365
1591190400000|2020-06-03 13:20:00|4970|4969|4979.2|4978.2|4979.7|4978.7|4970|4969|699
1591190700000|2020-06-03 13:25:00|4979.5|4978.5|4979.5|4978.5|4982|4981|4979|4978|1018
1591191000000|2020-06-03 13:30:00|4979.7|4978.7|4987.7|4986.7|4987.7|4986.7|4976|4975|1347
1591191300000|2020-06-03 13:35:00|4988|4987|4978|4977|4990.2|4989.2|4974.7|4973.7|1008
1591191600000|2020-06-03 13:40:00|4978.2|4977.2|4983|4982|4983.2|4982.2|4975|4974|775
1591191900000|2020-06-03 13:45:00|4982.7|4981.7|4975.3|4974.3|4984.5|4983.5|4974.6|4973.6|949
1591192200000|2020-06-03 13:50:00|4975.6|4974.6|4977.8|4976.8|4986.6|4985.6|4975.3|4974.3|1134
1591192500000|2020-06-03 13:55:00|4978.1|4977.1|4983.3|4982.3|4985.1|4984.1|4976.8|4975.8|794
1591192800000|2020-06-03 14:00:00|4983.1|4982.1|4992.8|4991.8|4994.6|4993.6|4982.3|4981.3|1118
1591193100000|2020-06-03 14:05:00|4993.1|4992.1|4991.3|4990.3|4994.6|4993.6|4988.1|4987.1|965
1591193400000|2020-06-03 14:10:00|4990.6|4989.6|4990.6|4989.6|4994.6|4993.6|4988.1|4987.1|704
1591193700000|2020-06-03 14:15:00|4990.4|4989.4|5000.6|4999.6|5001.1|5000.1|4987.4|4986.4|1247
1591194000000|2020-06-03 14:20:00|5000.9|4999.9|5003.1|5002.1|5003.4|5002.4|4997.4|4996.4|1043
1591194300000|2020-06-03 14:25:00|5003.4|5002.4|5007.6|5006.6|5007.9|5006.9|5001.9|5000.9|1261
1591194600000|2020-06-03 14:30:00|5007.4|5006.4|5013.1|5012.1|5015.9|5014.9|5005.9|5004.9|1651
1591194900000|2020-06-03 14:35:00|5013.4|5012.4|5008.1|5007.1|5016.1|5015.1|5008.1|5007.1|862
1591195200000|2020-06-03 14:40:00|5007.6|5006.6|5010.6|5009.6|5011.6|5010.6|5005.4|5004.4|753
1591195500000|2020-06-03 14:45:00|5010.4|5009.4|5008.6|5007.6|5010.6|5009.6|5002.1|5001.1|656
1591195800000|2020-06-03 14:50:00|5008.9|5007.9|5009.1|5008.1|5009.6|5008.6|5002.6|5001.6|468
1591196100000|2020-06-03 14:55:00|5009.4|5008.4|4998.6|4997.6|5013.6|5012.6|4998.1|4997.1|1423
1591196400000|2020-06-03 15:00:00|4998.4|4997.4|5015.4|5014.4|5017.1|5016.1|4997.6|4996.6|1430
1591196700000|2020-06-03 15:05:00|5015.1|5014.1|5022.1|5021.1|5024.6|5023.6|5014.6|5013.6|1277
1591197000000|2020-06-03 15:10:00|5021.9|5020.9|5023.6|5022.6|5027.4|5026.4|5017.4|5016.4|770
1591197300000|2020-06-03 15:15:00|5024.1|5023.1|5020.4|5019.4|5028.9|5027.9|5019.1|5018.1|940
1591197600000|2020-06-03 15:20:00|5020.1|5019.1|5012.1|5011.1|5020.6|5019.6|5010.1|5009.1|1168
1591197900000|2020-06-03 15:25:00|5012.4|5011.4|5018.9|5017.9|5019.9|5018.9|5012.4|5011.4|1428
1591198200000|2020-06-03 15:30:00|5019.4|5017.4|5020.6|5018.6|5022.9|5020.9|5011.9|5009.9|4054
1591198500000|2020-06-03 15:35:00|5020.9|5018.9|5015.4|5013.4|5022.4|5020.4|5014.4|5012.4|1820
1591198800000|2020-06-03 15:40:00|5014.9|5012.9|5016.1|5014.1|5020.4|5018.4|5014.4|5012.4|492
1591199100000|2020-06-03 15:45:00|5016.4|5014.4|5022.6|5020.6|5023.6|5021.6|5016.1|5014.1|409
1591199400000|2020-06-03 15:50:00|5022.4|5020.4|5018.6|5016.6|5024.4|5022.4|5018.6|5016.6|155
1591199700000|2020-06-03 15:55:00|5018.4|5016.4|5020.1|5018.1|5022.6|5020.6|5018.1|5016.1|111
1591200000000|2020-06-03 16:00:00|5019.9|5017.9|5018.6|5016.6|5020.9|5018.9|5016.6|5014.6|70
1591200300000|2020-06-03 16:05:00|5018.9|5016.9|5018.1|5016.1|5021.1|5019.1|5017.9|5015.9|84
1591200600000|2020-06-03 16:10:00|5018.4|5016.4|5020.6|5018.6|5021.4|5019.4|5017.6|5015.6|273
1591200900000|2020-06-03 16:15:00|5020.9|5018.9|5017.1|5015.1|5021.4|5019.4|5014.6|5012.6|166
1591201200000|2020-06-03 16:20:00|5017.4|5015.4|5013.6|5011.6|5017.4|5015.4|5013.6|5011.6|158
1591201500000|2020-06-03 16:25:00|5013.9|5011.9|5018.4|5016.4|5019.1|5017.1|5013.4|5011.4|141
1591201800000|2020-06-03 16:30:00|5019.1|5017.1|5020.9|5018.9|5022.1|5020.1|5018.6|5016.6|82
1591202100000|2020-06-03 16:35:00|5021.1|5019.1|5020.9|5018.9|5023.4|5021.4|5020.9|5018.9|91
1591202400000|2020-06-03 16:40:00|5021.1|5019.1|5022.6|5020.6|5024.1|5022.1|5020.9|5018.9|97
1591202700000|2020-06-03 16:45:00|5022.9|5020.9|5016.1|5014.1|5023.6|5021.6|5015.9|5013.9|222
1591203000000|2020-06-03 16:50:00|5015.9|5013.9|5013.4|5011.4|5017.4|5015.4|5011.9|5009.9|113
1591203300000|2020-06-03 16:55:00|5013.6|5011.6|5009.6|5007.6|5014.1|5012.1|5008.9|5006.9|150
1591203600000|2020-06-03 17:00:00|5010.1|5008.1|5013.6|5011.6|5014.1|5012.1|5010.1|5008.1|96
1591203900000|2020-06-03 17:05:00|5013.9|5011.9|5014.4|5012.4|5014.9|5012.9|5012.4|5010.4|44
1591204200000|2020-06-03 17:10:00|5014.6|5012.6|5016.6|5014.6|5016.6|5014.6|5014.1|5012.1|24
1591204500000|2020-06-03 17:15:00|5016.9|5014.9|5017.6|5015.6|5019.1|5017.1|5016.1|5014.1|166
1591204800000|2020-06-03 17:20:00|5017.9|5015.9|5019.6|5017.6|5019.6|5017.6|5017.4|5015.4|24
1591205100000|2020-06-03 17:25:00|5019.4|5017.4|5019.6|5017.6|5021.6|5019.6|5019.4|5017.4|32
1591205400000|2020-06-03 17:30:00|5019.9|5017.9|5019.4|5017.4|5021.6|5019.6|5018.4|5016.4|40
1591205700000|2020-06-03 17:35:00|5019.1|5017.1|5019.1|5017.1|5019.9|5017.9|5018.4|5016.4|21
1591206000000|2020-06-03 17:40:00|5019.4|5017.4|5021.6|5019.6|5021.9|5019.9|5019.4|5017.4|38
1591206300000|2020-06-03 17:45:00|5021.4|5019.4|5017.9|5015.9|5021.6|5019.6|5017.9|5015.9|51
1591206600000|2020-06-03 17:50:00|5018.1|5016.1|5019.9|5017.9|5019.9|5017.9|5016.4|5014.4|113
1591206900000|2020-06-03 17:55:00|5020.1|5018.1|5021.1|5019.1|5021.4|5019.4|5018.6|5016.6|52
1591207200000|2020-06-03 18:00:00|5020.9|5018.9|5028.9|5026.9|5029.4|5027.4|5019.9|5017.9|112
1591207500000|2020-06-03 18:05:00|5029.1|5027.1|5027.4|5025.4|5030.1|5028.1|5026.6|5024.6|98
1591207800000|2020-06-03 18:10:00|5027.6|5025.6|5028.6|5026.6|5030.1|5028.1|5027.6|5025.6|63
1591208100000|2020-06-03 18:15:00|5028.4|5026.4|5034.6|5032.6|5035.1|5033.1|5028.4|5026.4|111
1591208400000|2020-06-03 18:20:00|5034.4|5032.4|5037.6|5035.6|5037.6|5035.6|5033.1|5031.1|102
1591208700000|2020-06-03 18:25:00|5037.9|5035.9|5038.1|5036.1|5039.1|5037.1|5036.6|5034.6|100
1591209000000|2020-06-03 18:30:00|5037.9|5035.9|5038.6|5036.6|5038.9|5036.9|5033.4|5031.4|257
1591209300000|2020-06-03 18:35:00|5038.9|5036.9|5041.1|5039.1|5043.1|5041.1|5038.4|5036.4|77
1591209600000|2020-06-03 18:40:00|5041.4|5039.4|5041.6|5039.6|5041.9|5039.9|5039.6|5037.6|66
1591209900000|2020-06-03 18:45:00|5041.4|5039.4|5039.9|5037.9|5043.1|5041.1|5039.4|5037.4|26
1591210200000|2020-06-03 18:50:00|5040.1|5038.1|5042.1|5040.1|5042.9|5040.9|5038.1|5036.1|47
1591210500000|2020-06-03 18:55:00|5042.4|5040.4|5039.6|5037.6|5042.4|5040.4|5039.6|5037.6|46
1591210800000|2020-06-03 19:00:00|5039.4|5037.4|5036.9|5034.9|5039.6|5037.6|5034.9|5032.9|93
1591211100000|2020-06-03 19:05:00|5036.6|5034.6|5040.6|5038.6|5041.4|5039.4|5036.4|5034.4|38
1591211400000|2020-06-03 19:10:00|5040.9|5038.9|5040.4|5038.4|5041.9|5039.9|5038.4|5036.4|83
1591211700000|2020-06-03 19:15:00|5040.1|5038.1|5040.1|5038.1|5041.4|5039.4|5038.9|5036.9|58
1591212000000|2020-06-03 19:20:00|5040.4|5038.4|5040.1|5038.1|5041.4|5039.4|5036.9|5034.9|135
1591212300000|2020-06-03 19:25:00|5040.4|5038.4|5042.1|5040.1|5043.9|5041.9|5040.1|5038.1|56
1591212600000|2020-06-03 19:30:00|5041.9|5039.9|5037.6|5035.6|5042.6|5040.6|5037.4|5035.4|91
1591212900000|2020-06-03 19:35:00|5037.4|5035.4|5040.1|5038.1|5042.4|5040.4|5037.1|5035.1|96
1591213200000|2020-06-03 19:40:00|5040.4|5038.4|5043.1|5041.1|5045.6|5043.6|5039.9|5037.9|124
1591213500000|2020-06-03 19:45:00|5042.9|5040.9|5042.9|5040.9|5044.6|5042.6|5038.9|5036.9|181
1591213800000|2020-06-03 19:50:00|5043.1|5041.1|5040.4|5038.4|5045.1|5043.1|5038.6|5036.6|214
1591214100000|2020-06-03 19:55:00|5039.9|5037.9|5033.1|5031.1|5041.4|5039.4|5030.1|5028.1|712
1591214400000|2020-06-03 20:00:00|5034.5|5030.5|5028.9|5024.9|5034.5|5030.5|5023.6|5019.6|0
1591214700000|2020-06-03 20:05:00|5029|5025|5034.9|5030.9|5036.1|5032.1|5028.5|5024.5|0
1591215000000|2020-06-03 20:10:00|5034.5|5030.5|5034.4|5030.4|5036.7|5032.7|5032.8|5028.8|0
1591215300000|2020-06-03 20:15:00|5034.2|5030.2|5034.2|5030.2|5035|5031|5034.1|5030.1|0
1591215600000|2020-06-03 20:20:00|5034.1|5030.1|5034.8|5030.8|5035|5031|5034.1|5030.1|0
1591215900000|2020-06-03 20:25:00|5035|5031|5035.1|5031.1|5035.1|5031.1|5034.6|5030.6|0
1591216200000|2020-06-03 20:30:00|5034.7|5030.7|5035.3|5031.3|5036.8|5032.8|5033.9|5029.9|0
1591216500000|2020-06-03 20:35:00|5035.4|5031.4|5034|5030|5035.8|5031.8|5032.9|5028.9|0
1591216800000|2020-06-03 20:40:00|5033.9|5029.9|5035|5031|5036.4|5032.4|5033.5|5029.5|0
1591217100000|2020-06-03 20:45:00|5035.1|5031.1|5033.7|5029.7|5036|5032|5033.6|5029.6|0
1591217400000|2020-06-03 20:50:00|5033.8|5029.8|5033|5029|5034.1|5030.1|5032.6|5028.6|0
1591217700000|2020-06-03 20:55:00|5033.1|5029.1|5033.8|5029.8|5034.5|5030.5|5032.5|5028.5|0
1591218000000|2020-06-03 21:00:00|5034|5030|5035|5031|5035|5031|5033.8|5029.8|0
1591218300000|2020-06-03 21:05:00|5034.6|5030.6|5034.6|5030.6|5034.7|5030.7|5034.5|5030.5|0
1591218600000|2020-06-03 21:10:00|5034.7|5030.7|5034.5|5030.5|5034.7|5030.7|5034.5|5030.5|0
1591218900000|2020-06-03 21:15:00|5034.6|5030.6|5034.7|5030.7|5035.1|5031.1|5034.5|5030.5|0
1591219200000|2020-06-03 21:20:00|5034.3|5030.3|5034.6|5030.6|5034.7|5030.7|5034.3|5030.3|0
1591219500000|2020-06-03 21:25:00|5034.7|5030.7|5034.7|5030.7|5034.8|5030.8|5034.7|5030.7|0
1591219800000|2020-06-03 21:30:00|5034.8|5030.8|5034.4|5030.4|5034.8|5030.8|5034.4|5030.4|0
1591220100000|2020-06-03 21:35:00|5034.5|5030.5|5034.5|5030.5|5034.6|5030.6|5034.5|5030.5|0
1591220400000|2020-06-03 21:40:00|5034.7|5030.7|5035.1|5031.1|5035.1|5031.1|5034.7|5030.7|0
1591220700000|2020-06-03 21:45:00|5034.7|5030.7|5034.8|5030.8|5034.8|5030.8|5034.7|5030.7|0
1591221000000|2020-06-03 21:50:00|5034.7|5030.7|5034.7|5030.7|5034.8|5030.8|5034.6|5030.6|0
1591221300000|2020-06-03 21:55:00|5034.6|5030.6|5034.7|5030.7|5034.7|5030.7|5034.5|5030.5|0
1591221600000|2020-06-03 22:00:00|5034.6|5030.6|5027.3|5023.3|5036|5032|5023|5019|0
1591221900000|2020-06-03 22:05:00|5027.4|5023.4|5022.4|5018.4|5028.4|5024.4|5018.5|5014.5|0
1591222200000|2020-06-03 22:10:00|5022.3|5018.3|5021.5|5017.5|5022.5|5018.5|5019.7|5015.7|0
1591222500000|2020-06-03 22:15:00|5021.8|5017.8|5021.6|5017.6|5023.9|5019.9|5021|5017|0
1591222800000|2020-06-03 22:20:00|5021.7|5017.7|5021.2|5017.2|5022.7|5018.7|5021.2|5017.2|0
1591223100000|2020-06-03 22:25:00|5021.3|5017.3|5021.9|5017.9|5022.3|5018.3|5020|5016|0
1591223400000|2020-06-03 22:30:00|5022|5018|5026.6|5022.6|5027.5|5023.5|5022|5018|0
1591223700000|2020-06-03 22:35:00|5026.8|5022.8|5027.4|5023.4|5029.4|5025.4|5026.8|5022.8|0
1591224000000|2020-06-03 22:40:00|5027.1|5023.1|5026|5022|5028.9|5024.9|5025.6|5021.6|0
1591224300000|2020-06-03 22:45:00|5025.6|5021.6|5027|5023|5027.8|5023.8|5025|5021|0
1591224600000|2020-06-03 22:50:00|5027.4|5023.4|5030.8|5026.8|5030.8|5026.8|5027|5023|0
1591224900000|2020-06-03 22:55:00|5030.7|5026.7|5029.8|5025.8|5030.8|5026.8|5028.9|5024.9|0
1591225200000|2020-06-03 23:00:00|5029.5|5025.5|5032.8|5028.8|5033.7|5029.7|5029.3|5025.3|0
1591225500000|2020-06-03 23:05:00|5033.2|5029.2|5035.2|5031.2|5035.2|5031.2|5032.4|5028.4|0
1591225800000|2020-06-03 23:10:00|5035.1|5031.1|5034|5030|5036.2|5032.2|5034|5030|0
1591226100000|2020-06-03 23:15:00|5033.5|5030.5|5033.5|5030.5|5034.4|5031.4|5032.6|5029.6|0
1591226400000|2020-06-03 23:20:00|5033.8|5030.8|5034.2|5031.2|5034.7|5031.7|5032.5|5029.5|0
1591226700000|2020-06-03 23:25:00|5034.3|5031.3|5038.4|5035.4|5039.9|5036.9|5034.3|5031.3|0
1591227000000|2020-06-03 23:30:00|5038.5|5035.5|5041.6|5038.6|5042.6|5039.6|5038.5|5035.5|0
1591227300000|2020-06-03 23:35:00|5042|5039|5049.8|5046.8|5051.1|5048.1|5041.9|5038.9|0
1591227600000|2020-06-03 23:40:00|5049.4|5046.4|5050.4|5047.4|5051.6|5048.6|5048.3|5045.3|0
1591227900000|2020-06-03 23:45:00|5050.3|5047.3|5049.1|5046.1|5050.9|5047.9|5047.5|5044.5|0
1591228200000|2020-06-03 23:50:00|5049.4|5046.4|5048|5045|5049.4|5046.4|5046.3|5043.3|0
1591228500000|2020-06-03 23:55:00|5048.1|5045.1|5045.1|5042.1|5048.4|5045.4|5045.1|5042.1|0
1591228800000|2020-06-04 00:00:00|5045.2|5042.2|5041.9|5038.9|5047.6|5044.6|5041.3|5038.3|0
1591229100000|2020-06-04 00:05:00|5042.3|5039.3|5042|5039|5044.5|5041.5|5041.1|5038.1|0
1591229400000|2020-06-04 00:10:00|5042.1|5039.1|5039.2|5036.2|5044.9|5041.9|5038.9|5035.9|0
1591229700000|2020-06-04 00:15:00|5039.4|5036.4|5024.2|5021.2|5041.4|5038.4|5024.2|5021.2|0
1591230000000|2020-06-04 00:20:00|5024.3|5021.3|5025.8|5022.8|5030.1|5027.1|5023|5020|0
1591230300000|2020-06-04 00:25:00|5025.7|5022.7|5027.4|5024.4|5027.4|5024.4|5022.6|5019.6|0
1591230600000|2020-06-04 00:30:00|5027.5|5024.5|5024.6|5021.6|5029.5|5026.5|5024.5|5021.5|0
1591230900000|2020-06-04 00:35:00|5024.5|5021.5|5020.3|5017.3|5027.7|5024.7|5018.9|5015.9|0
1591231200000|2020-06-04 00:40:00|5020.4|5017.4|5020.6|5017.6|5023.5|5020.5|5018.9|5015.9|0
1591231500000|2020-06-04 00:45:00|5020.5|5017.5|5014.4|5011.4|5020.5|5017.5|5014.4|5011.4|0
1591231800000|2020-06-04 00:50:00|5014.3|5011.3|5015.9|5012.9|5017.5|5014.5|5014.3|5011.3|0
1591232100000|2020-06-04 00:55:00|5016|5013|5019.1|5016.1|5019.8|5016.8|5016|5013|0
1591232400000|2020-06-04 01:00:00|5019.4|5016.4|5022.5|5019.5|5023.2|5020.2|5018.4|5015.4|0
1591232700000|2020-06-04 01:05:00|5022.3|5019.3|5020.6|5017.6|5023.4|5020.4|5018.9|5015.9|0
1591233000000|2020-06-04 01:10:00|5020.5|5017.5|5019.8|5016.8|5022.1|5019.1|5017.5|5014.5|0
1591233300000|2020-06-04 01:15:00|5020|5017|5019|5016|5021.3|5018.3|5017.2|5014.2|0
1591233600000|2020-06-04 01:20:00|5018.9|5015.9|5017.3|5014.3|5018.9|5015.9|5016|5013|0
1591233900000|2020-06-04 01:25:00|5016.8|5013.8|5018.7|5015.7|5018.9|5015.9|5015.6|5012.6|0
1591234200000|2020-06-04 01:30:00|5018.8|5015.8|5015.6|5012.6|5020.3|5017.3|5014.1|5011.1|0
1591234500000|2020-06-04 01:35:00|5015.5|5012.5|5011.3|5008.3|5015.8|5012.8|5011.3|5008.3|0
1591234800000|2020-06-04 01:40:00|5011.4|5008.4|5010.6|5007.6|5014.3|5011.3|5010.6|5007.6|0
1591235100000|2020-06-04 01:45:00|5010.5|5007.5|5008.9|5005.9|5010.5|5007.5|5007.6|5004.6|0
1591235400000|2020-06-04 01:50:00|5009.3|5006.3|5015.2|5012.2|5015.9|5012.9|5009.3|5006.3|0
1591235700000|2020-06-04 01:55:00|5015.1|5012.1|5007.8|5004.8|5015.3|5012.3|5007.7|5004.7|0
1591236000000|2020-06-04 02:00:00|5007.7|5004.7|5003.4|5000.4|5007.7|5004.7|5003.3|5000.3|0
1591236300000|2020-06-04 02:05:00|5004|5001|5006.3|5003.3|5007.8|5004.8|5003.4|5000.4|0
1591236600000|2020-06-04 02:10:00|5006.4|5003.4|5003.4|5000.4|5007.9|5004.9|5001.8|4998.8|0
1591236900000|2020-06-04 02:15:00|5003.2|5000.2|5002.5|4999.5|5003.4|5000.4|4999.3|4996.3|0
1591237200000|2020-06-04 02:20:00|5002|4999|5004.1|5001.1|5004.1|5001.1|5001|4998|0
1591237500000|2020-06-04 02:25:00|5004|5001|5005.4|5002.4|5005.5|5002.5|5003.9|5000.9|0
1591237800000|2020-06-04 02:30:00|5005.5|5002.5|5001.2|4998.2|5005.5|5002.5|4999.5|4996.5|0
1591238100000|2020-06-04 02:35:00|5001.3|4998.3|4996.8|4993.8|5002.8|4999.8|4993.8|4990.8|0
1591238400000|2020-06-04 02:40:00|4996.7|4993.7|4999.4|4996.4|5001.1|4998.1|4996.6|4993.6|0
1591238700000|2020-06-04 02:45:00|4999.5|4996.5|4996.4|4993.4|5000.9|4997.9|4996.4|4993.4|0
1591239000000|2020-06-04 02:50:00|4996.5|4993.5|4995.1|4992.1|4999.5|4996.5|4994.9|4991.9|0
1591239300000|2020-06-04 02:55:00|4995.3|4992.3|4995.8|4992.8|4998|4995|4995|4992|0
1591239600000|2020-06-04 03:00:00|4996|4993|4993.5|4990.5|4996.5|4993.5|4993.3|4990.3|0
1591239900000|2020-06-04 03:05:00|4993.6|4990.6|4995.3|4992.3|4995.4|4992.4|4993.6|4990.6|0
1591240200000|2020-06-04 03:10:00|4995.4|4992.4|4995.2|4992.2|4998.4|4995.4|4995.2|4992.2|0
1591240500000|2020-06-04 03:15:00|4995.1|4992.1|4997.2|4994.2|4998.2|4995.2|4995.1|4992.1|0
1591240800000|2020-06-04 03:20:00|4997.5|4994.5|5001.6|4998.6|5003|5000|4996.5|4993.5|0
1591241100000|2020-06-04 03:25:00|5001.7|4998.7|5001.9|4998.9|5003.4|5000.4|5001.6|4998.6|0
1591241400000|2020-06-04 03:30:00|5002.4|4999.4|5000.2|4997.2|5003.5|5000.5|4997.6|4994.6|0
1591241700000|2020-06-04 03:35:00|5000.3|4997.3|5001.6|4998.6|5001.7|4998.7|4998.7|4995.7|0
1591242000000|2020-06-04 03:40:00|5001.5|4998.5|5000.1|4997.1|5001.7|4998.7|5000.1|4997.1|0
1591242300000|2020-06-04 03:45:00|5000.3|4997.3|5001.5|4998.5|5001.5|4998.5|4999.9|4996.9|0
1591242600000|2020-06-04 03:50:00|5002|4999|5008.5|5005.5|5008.6|5005.6|5001.5|4998.5|0
1591242900000|2020-06-04 03:55:00|5009|5006|5009.7|5006.7|5010|5007|5008.5|5005.5|0
1591243200000|2020-06-04 04:00:00|5009.8|5006.8|5014.3|5011.3|5014.3|5011.3|5009.8|5006.8|0
1591243500000|2020-06-04 04:05:00|5014.4|5011.4|5016.1|5013.1|5017.7|5014.7|5014.3|5011.3|0
1591243800000|2020-06-04 04:10:00|5016.2|5013.2|5014.2|5011.2|5017.6|5014.6|5014.2|5011.2|0
1591244100000|2020-06-04 04:15:00|5014.1|5011.1|5011.2|5008.2|5014.2|5011.2|5011.2|5008.2|0
1591244400000|2020-06-04 04:20:00|5011.3|5008.3|5016.6|5013.6|5017.4|5014.4|5011.2|5008.2|0
1591244700000|2020-06-04 04:25:00|5015.7|5012.7|5015.7|5012.7|5018.6|5015.6|5012.8|5009.8|0
1591245000000|2020-06-04 04:30:00|5015.6|5012.6|5017.4|5014.4|5017.4|5014.4|5014.3|5011.3|0
1591245300000|2020-06-04 04:35:00|5017.5|5014.5|5015.7|5012.7|5017.5|5014.5|5015.7|5012.7|0
1591245600000|2020-06-04 04:40:00|5015.8|5012.8|5017.2|5014.2|5018.6|5015.6|5015.7|5012.7|0
1591245900000|2020-06-04 04:45:00|5017.3|5014.3|5017.1|5014.1|5020.2|5017.2|5017|5014|0
1591246200000|2020-06-04 04:50:00|5017.6|5014.6|5015.6|5012.6|5018.5|5015.5|5015.5|5012.5|0
1591246500000|2020-06-04 04:55:00|5015.5|5012.5|5020|5017|5020|5017|5014.1|5011.1|0
1591246800000|2020-06-04 05:00:00|5020.1|5017.1|5023.8|5020.8|5023.8|5020.8|5020|5017|0
1591247100000|2020-06-04 05:05:00|5023.9|5020.9|5024.1|5021.1|5024.1|5021.1|5022.4|5019.4|0
1591247400000|2020-06-04 05:10:00|5024|5021|5025.4|5022.4|5025.6|5022.6|5023.9|5020.9|0
1591247700000|2020-06-04 05:15:00|5025.5|5022.5|5023.9|5020.9|5026.9|5023.9|5023.9|5020.9|0
1591248000000|2020-06-04 05:20:00|5023.8|5020.8|5023.8|5020.8|5025.4|5022.4|5023.7|5020.7|0
1591248300000|2020-06-04 05:25:00|5023.9|5020.9|5026.7|5023.7|5026.8|5023.8|5023.7|5020.7|0
1591248600000|2020-06-04 05:30:00|5026.2|5023.2|5018.9|5015.9|5026.7|5023.7|5018.2|5015.2|0
1591248900000|2020-06-04 05:35:00|5019|5016|5016|5013|5019|5016|5016|5013|0
1591249200000|2020-06-04 05:40:00|5016.5|5013.5|5020.3|5017.3|5020.5|5017.5|5016.1|5013.1|0
1591249500000|2020-06-04 05:45:00|5020.4|5017.4|5015.9|5012.9|5023.1|5020.1|5015.9|5012.9|0
1591249800000|2020-06-04 05:50:00|5016|5013|5018|5015|5019.6|5016.6|5015.9|5012.9|0
1591250100000|2020-06-04 05:55:00|5017.5|5014.5|5014.3|5011.3|5018.1|5015.1|5012.2|5009.2|0
1591250400000|2020-06-04 06:00:00|5015|5012|5015.6|5013.6|5019.2|5016.2|5005.6|5003.6|263
1591250700000|2020-06-04 06:05:00|5015.9|5013.9|5013.6|5011.6|5015.9|5013.9|5012.1|5010.1|130
1591251000000|2020-06-04 06:10:00|5013.4|5011.4|5011.1|5009.1|5013.9|5011.9|5009.9|5007.9|224
1591251300000|2020-06-04 06:15:00|5010.9|5008.9|5008.1|5006.1|5011.9|5009.9|5006.4|5004.4|204
1591251600000|2020-06-04 06:20:00|5007.9|5005.9|5004.6|5002.6|5009.9|5007.9|5004.4|5002.4|122
1591251900000|2020-06-04 06:25:00|5004.9|5002.9|5005.9|5003.9|5007.1|5005.1|5004.1|5002.1|92
1591252200000|2020-06-04 06:30:00|5006.1|5004.1|5006.1|5004.1|5007.1|5005.1|5002.1|5000.1|149
1591252500000|2020-06-04 06:35:00|5006.4|5004.4|4999.1|4997.1|5007.1|5005.1|4998.9|4996.9|204
1591252800000|2020-06-04 06:40:00|4999.4|4997.4|4991.6|4989.6|4999.6|4997.6|4989.9|4987.9|466
1591253100000|2020-06-04 06:45:00|4991.9|4989.9|4992.4|4990.4|4996.6|4994.6|4991.1|4989.1|135
1591253400000|2020-06-04 06:50:00|4992.6|4990.6|4990.9|4988.9|4993.1|4991.1|4989.4|4987.4|133
1591253700000|2020-06-04 06:55:00|4990.6|4988.6|4991.1|4989.1|4996.6|4994.6|4989.9|4987.9|329
1591254000000|2020-06-04 07:00:00|4990.6|4989.6|4998.6|4997.6|5000.9|4999.9|4990.6|4989.6|2115
1591254300000|2020-06-04 07:05:00|4998.9|4997.9|4986.6|4985.6|4999.6|4998.6|4985.9|4984.9|1402
1591254600000|2020-06-04 07:10:00|4986.4|4985.4|5003.4|5002.4|5004.9|5003.9|4984.4|4983.4|1423
1591254900000|2020-06-04 07:15:00|5003.6|5002.6|4998.7|4997.7|5011.4|5010.4|4998.2|4997.2|1083
1591255200000|2020-06-04 07:20:00|4998.5|4997.5|5001.5|5000.5|5002.2|5001.2|4992.5|4991.5|1085
1591255500000|2020-06-04 07:25:00|5001.2|5000.2|4997.2|4996.2|5011|5010|4995.7|4994.7|800
1591255800000|2020-06-04 07:30:00|4997.5|4996.5|5001.5|5000.5|5002.5|5001.5|4991|4990|594
1591256100000|2020-06-04 07:35:00|5001.7|5000.7|5002.2|5001.2|5006.5|5005.5|4996.5|4995.5|493
1591256400000|2020-06-04 07:40:00|5001.7|5000.7|4996.5|4995.5|5003.7|5002.7|4995.7|4994.7|482
1591256700000|2020-06-04 07:45:00|4996.2|4995.2|5004.2|5003.2|5007.5|5006.5|4995.2|4994.2|472
1591257000000|2020-06-04 07:50:00|5004.5|5003.5|5010|5009|5012.2|5011.2|5004.5|5003.5|564
1591257300000|2020-06-04 07:55:00|5010.2|5009.2|5015|5014|5015.5|5014.5|5007.5|5006.5|421
1591257600000|2020-06-04 08:00:00|5016.5|5015.5|5011.7|5010.7|5018.7|5017.7|5009.7|5008.7|2111
1591257900000|2020-06-04 08:05:00|5011.5|5010.5|5017|5016|5021.2|5020.2|5009.5|5008.5|493
1591258200000|2020-06-04 08:10:00|5017.2|5016.2|5005.7|5004.7|5020.5|5019.5|5004.2|5003.2|788
1591258500000|2020-06-04 08:15:00|5006|5005|5009.7|5008.7|5010.2|5009.2|5003.5|5002.5|479
1591258800000|2020-06-04 08:20:00|5010|5009|5010.2|5009.2|5012.2|5011.2|5007|5006|231
1591259100000|2020-06-04 08:25:00|5010.5|5009.5|5007.2|5006.2|5018.2|5017.2|5004.5|5003.5|576
1591259400000|2020-06-04 08:30:00|5007.5|5006.5|5006.2|5005.2|5012|5011|5004|5003|392
1591259700000|2020-06-04 08:35:00|5006.5|5005.5|5003|5002|5008|5007|5002.5|5001.5|296
1591260000000|2020-06-04 08:40:00|5003.5|5002.5|5005|5004|5008|5007|5003.2|5002.2|513
1591260300000|2020-06-04 08:45:00|5005.2|5004.2|5007|5006|5007.5|5006.5|5003.2|5002.2|310
1591260600000|2020-06-04 08:50:00|5006.7|5005.7|5008.5|5007.5|5011|5010|5004.5|5003.5|622
1591260900000|2020-06-04 08:55:00|5008.2|5007.2|5004.2|5003.2|5009.2|5008.2|5002.5|5001.5|325
1591261200000|2020-06-04 09:00:00|5004.5|5003.5|5002.5|5001.5|5007|5006|5001.7|5000.7|356
1591261500000|2020-06-04 09:05:00|5002.7|5001.7|5005.2|5004.2|5007.5|5006.5|5001.2|5000.2|227
1591261800000|2020-06-04 09:10:00|5005|5004|5000.7|4999.7|5007.7|5006.7|5000.5|4999.5|311
1591262100000|2020-06-04 09:15:00|5000.5|4999.5|4997.2|4996.2|5002.2|5001.2|4996.2|4995.2|359
1591262400000|2020-06-04 09:20:00|4997|4996|4991.2|4990.2|4998|4997|4989|4988|462
1591262700000|2020-06-04 09:25:00|4991|4990|4985.2|4984.2|4992|4991|4985|4984|637
1591263000000|2020-06-04 09:30:00|4985|4984|4989.5|4988.5|4990.5|4989.5|4985|4984|416
1591263300000|2020-06-04 09:35:00|4990|4989|4988|4987|4991|4990|4982.2|4981.2|279
1591263600000|2020-06-04 09:40:00|4988.2|4987.2|4982.5|4981.5|4989.2|4988.2|4980.5|4979.5|384
1591263900000|2020-06-04 09:45:00|4983|4982|4977.7|4976.7|4983.5|4982.5|4974.2|4973.2|480
1591264200000|2020-06-04 09:50:00|4978|4977|4978.7|4977.7|4983|4982|4976|4975|300
1591264500000|2020-06-04 09:55:00|4978.5|4977.5|4980.5|4979.5|4982.5|4981.5|4976|4975|427
1591264800000|2020-06-04 10:00:00|4980.7|4979.7|4983.2|4982.2|4985|4984|4978|4977|347
1591265100000|2020-06-04 10:05:00|4983.5|4982.5|4980.2|4979.2|4983.7|4982.7|4980|4979|192
1591265400000|2020-06-04 10:10:00|4980|4979|4984|4983|4986.5|4985.5|4979.7|4978.7|390
1591265700000|2020-06-04 10:15:00|4984.2|4983.2|4992|4991|4992.7|4991.7|4984.2|4983.2|343
1591266000000|2020-06-04 10:20:00|4992.2|4991.2|4994.2|4993.2|4995|4994|4992.2|4991.2|376
1591266300000|2020-06-04 10:25:00|4994.5|4993.5|4994.2|4993.2|4998|4997|4993|4992|426
1591266600000|2020-06-04 10:30:00|4994.5|4993.5|4999|4998|5004|5003|4993.7|4992.7|1446
1591266900000|2020-06-04 10:35:00|4998.5|4997.5|4994.7|4993.7|4999|4998|4993.5|4992.5|453
1591267200000|2020-06-04 10:40:00|4994.5|4993.5|4991|4990|4995.5|4994.5|4990|4989|399
1591267500000|2020-06-04 10:45:00|4991.5|4990.5|4987|4986|4991.5|4990.5|4985.5|4984.5|197
1591267800000|2020-06-04 10:50:00|4987.2|4986.2|4990.5|4989.5|4992.2|4991.2|4983.7|4982.7|345
1591268100000|2020-06-04 10:55:00|4990.2|4989.2|4992.5|4991.5|4992.7|4991.7|4988.5|4987.5|313
1591268400000|2020-06-04 11:00:00|4992.2|4991.2|4992.2|4991.2|4995.7|4994.7|4991|4990|314
1591268700000|2020-06-04 11:05:00|4992.5|4991.5|4993.7|4992.7|4994.7|4993.7|4990.7|4989.7|189
1591269000000|2020-06-04 11:10:00|4994|4993|4997|4996|4998|4997|4993|4992|220
1591269300000|2020-06-04 11:15:00|4996.7|4995.7|4999|4998|4999|4998|4995.5|4994.5|125
1591269600000|2020-06-04 11:20:00|4998.2|4997.2|4997.5|4996.5|4999|4998|4995.5|4994.5|235
1591269900000|2020-06-04 11:25:00|4997.7|4996.7|4995|4994|4998.2|4997.2|4992.2|4991.2|207
1591270200000|2020-06-04 11:30:00|4994.5|4993.5|4997.2|4996.2|4998|4997|4994|4993|267
1591270500000|2020-06-04 11:35:00|4997|4996|4996.5|4995.5|5000.7|4999.7|4996|4995|273
1591270800000|2020-06-04 11:40:00|4996.8|4995.8|4990.8|4989.8|4996.8|4995.8|4989.5|4988.5|371
1591271100000|2020-06-04 11:45:00|4990.5|4989.5|5021.5|5020.5|5028.5|5027.5|4989|4988|2592
1591271400000|2020-06-04 11:50:00|5021.8|5020.8|5043.3|5042.3|5044.3|5043.3|5020|5019|1149
1591271700000|2020-06-04 11:55:00|5043.5|5042.5|5032.5|5031.5|5054|5053|5030.8|5029.8|1132
1591272000000|2020-06-04 12:00:00|5032.3|5031.3|5026|5025|5037.5|5036.5|5024.8|5023.8|625
1591272300000|2020-06-04 12:05:00|5026.3|5025.3|5031.8|5030.8|5034.3|5033.3|5026.3|5025.3|547
1591272600000|2020-06-04 12:10:00|5031.5|5030.5|5017|5016|5031.5|5030.5|5013.5|5012.5|686
1591272900000|2020-06-04 12:15:00|5016.3|5015.3|5020.5|5019.5|5022.3|5021.3|5014.8|5013.8|437
1591273200000|2020-06-04 12:20:00|5020.8|5019.8|5024.3|5023.3|5027|5026|5017.3|5016.3|393
1591273500000|2020-06-04 12:25:00|5024|5023|5017.5|5016.5|5024.8|5023.8|5016.5|5015.5|280
1591273800000|2020-06-04 12:30:00|5017|5016|4998|4997|5019.5|5018.5|4996.3|4995.3|880
1591274100000|2020-06-04 12:35:00|4998.3|4997.3|4996.5|4995.5|5003.8|5002.8|4992.3|4991.3|1152
1591274400000|2020-06-04 12:40:00|4997|4996|4970|4969|4998.5|4997.5|4964.5|4963.5|1737
1591274700000|2020-06-04 12:45:00|4970.3|4969.3|4980|4979|4985.3|4984.3|4968.8|4967.8|766
1591275000000|2020-06-04 12:50:00|4980.3|4979.3|4986|4985|4987.5|4986.5|4980|4979|590
1591275300000|2020-06-04 12:55:00|4985.8|4984.8|4986.5|4985.5|4990.3|4989.3|4982.3|4981.3|583
1591275600000|2020-06-04 13:00:00|4986.8|4985.8|4996|4995|4996|4995|4986.3|4985.3|522
1591275900000|2020-06-04 13:05:00|4996.3|4995.3|4998.5|4997.5|5002.5|5001.5|4996|4995|512
1591276200000|2020-06-04 13:10:00|4998.8|4997.8|5006|5005|5006.3|5005.3|4996|4995|445
1591276500000|2020-06-04 13:15:00|5006.3|5005.3|5003.5|5002.5|5012.5|5011.5|5003.5|5002.5|562
1591276800000|2020-06-04 13:20:00|5003.8|5002.8|5009.5|5008.5|5012.8|5011.8|5003|5002|336
1591277100000|2020-06-04 13:25:00|5009.8|5008.8|5007.3|5006.3|5013.3|5012.3|5005|5004|366
1591277400000|2020-06-04 13:30:00|5007|5006|5000.5|4999.5|5009.5|5008.5|4999|4998|713
1591277700000|2020-06-04 13:35:00|5000|4999|4999.8|4998.8|5005.5|5004.5|4995.8|4994.8|672
1591278000000|2020-06-04 13:40:00|4999.5|4998.5|5001.5|5000.5|5005.3|5004.3|4996.8|4995.8|561
1591278300000|2020-06-04 13:45:00|5001.8|5000.8|5011.3|5010.3|5012.3|5011.3|4993.8|4992.8|828
1591278600000|2020-06-04 13:50:00|5011.5|5010.5|5025.3|5024.3|5027.5|5026.5|5008.5|5007.5|959
1591278900000|2020-06-04 13:55:00|5025|5024|5028.8|5027.8|5034|5033|5023|5022|806
1591279200000|2020-06-04 14:00:00|5029|5028|5028.8|5027.8|5036.8|5035.8|5025.8|5024.8|764
1591279500000|2020-06-04 14:05:00|5029|5028|5031.5|5030.5|5034|5033|5025|5024|503
1591279800000|2020-06-04 14:10:00|5031.6|5030.6|5026.6|5025.6|5031.6|5030.6|5021.1|5020.1|599
1591280100000|2020-06-04 14:15:00|5026.9|5025.9|5035.1|5034.1|5035.4|5034.4|5026.9|5025.9|742
1591280400000|2020-06-04 14:20:00|5035.4|5034.4|5017.9|5016.9|5036.6|5035.6|5017.9|5016.9|750
1591280700000|2020-06-04 14:25:00|5017.4|5016.4|5025.4|5024.4|5025.4|5024.4|5012.1|5011.1|696
1591281000000|2020-06-04 14:30:00|5025.1|5024.1|5023.9|5022.9|5027.1|5026.1|5021.4|5020.4|516
1591281300000|2020-06-04 14:35:00|5024.1|5023.1|5026.4|5025.4|5028.4|5027.4|5022.4|5021.4|482
1591281600000|2020-06-04 14:40:00|5026.6|5025.6|5022.1|5021.1|5027.4|5026.4|5017.1|5016.1|614
1591281900000|2020-06-04 14:45:00|5021.9|5020.9|5032.1|5031.1|5032.9|5031.9|5015.4|5014.4|602
1591282200000|2020-06-04 14:50:00|5031.6|5030.6|5023.9|5022.9|5031.6|5030.6|5019.1|5018.1|623
1591282500000|2020-06-04 14:55:00|5023.6|5022.6|5021.4|5020.4|5026.6|5025.6|5019.6|5018.6|454
1591282800000|2020-06-04 15:00:00|5021.6|5020.6|5024.6|5023.6|5025.4|5024.4|5018.4|5017.4|386
1591283100000|2020-06-04 15:05:00|5024.4|5023.4|5018.1|5017.1|5025.4|5024.4|5015.9|5014.9|638
1591283400000|2020-06-04 15:10:00|5018.4|5017.4|5013.1|5012.1|5020.1|5019.1|5007.6|5006.6|721
1591283700000|2020-06-04 15:15:00|5013.4|5012.4|5007.1|5006.1|5014.4|5013.4|5004.9|5003.9|888
1591284000000|2020-06-04 15:20:00|5006.9|5005.9|5003.1|5002.1|5011.4|5010.4|5002.1|5001.1|747
1591284300000|2020-06-04 15:25:00|5003.4|5002.4|5010.6|5009.6|5012.9|5011.9|4999.4|4998.4|1026
1591284600000|2020-06-04 15:30:00|5011.1|5009.1|5012.9|5010.9|5015.1|5013.1|5009.4|5007.4|1873
1591284900000|2020-06-04 15:35:00|5013.1|5011.1|5012.1|5010.1|5014.4|5012.4|5008.6|5006.6|1907
1591285200000|2020-06-04 15:40:00|5012.4|5010.4|5009.4|5007.4|5014.6|5012.6|5006.1|5004.1|469
1591285500000|2020-06-04 15:45:00|5009.1|5007.1|5004.1|5002.1|5011.1|5009.1|5003.4|5001.4|242
1591285800000|2020-06-04 15:50:00|5003.9|5001.9|5008.1|5006.1|5008.6|5006.6|5002.4|5000.4|118
1591286100000|2020-06-04 15:55:00|5007.9|5005.9|5005.1|5003.1|5008.6|5006.6|5004.9|5002.9|186
1591286400000|2020-06-04 16:00:00|5005.4|5003.4|5002.1|5000.1|5006.4|5004.4|5001.9|4999.9|127
1591286700000|2020-06-04 16:05:00|5002.4|5000.4|5005.6|5003.6|5006.6|5004.6|5001.4|4999.4|515
1591287000000|2020-06-04 16:10:00|5005.4|5003.4|5002.4|5000.4|5006.1|5004.1|5002.4|5000.4|183
1591287300000|2020-06-04 16:15:00|5002.6|5000.6|5005.1|5003.1|5005.9|5003.9|4999.6|4997.6|122
1591287600000|2020-06-04 16:20:00|5005.4|5003.4|5007.6|5005.6|5008.1|5006.1|5002.4|5000.4|155
1591287900000|2020-06-04 16:25:00|5007.4|5005.4|5000.1|4998.1|5007.6|5005.6|5000.1|4998.1|216
1591288200000|2020-06-04 16:30:00|5000.4|4998.4|4992.6|4990.6|5000.6|4998.6|4990.4|4988.4|190
1591288500000|2020-06-04 16:35:00|4992.9|4990.9|4994.1|4992.1|4996.1|4994.1|4992.4|4990.4|51
1591288800000|2020-06-04 16:40:00|4994.4|4992.4|4993.9|4991.9|4996.6|4994.6|4993.1|4991.1|51
1591289100000|2020-06-04 16:45:00|4993.6|4991.6|4993.1|4991.1|4995.6|4993.6|4991.4|4989.4|87
1591289400000|2020-06-04 16:50:00|4992.9|4990.9|4994.1|4992.1|4994.9|4992.9|4991.9|4989.9|44
1591289700000|2020-06-04 16:55:00|4994.4|4992.4|4991.1|4989.1|4994.9|4992.9|4990.4|4988.4|69
1591290000000|2020-06-04 17:00:00|4991.4|4989.4|4991.6|4989.6|4993.9|4991.9|4991.1|4989.1|59
1591290300000|2020-06-04 17:05:00|4991.9|4989.9|4997.6|4995.6|4998.1|4996.1|4990.1|4988.1|74
1591290600000|2020-06-04 17:10:00|4997.4|4995.4|4996.4|4994.4|4998.1|4996.1|4995.4|4993.4|56
1591290900000|2020-06-04 17:15:00|4996.1|4994.1|4995.9|4993.9|4997.4|4995.4|4995.1|4993.1|38
1591291200000|2020-06-04 17:20:00|4995.6|4993.6|4993.6|4991.6|4996.9|4994.9|4993.4|4991.4|63
1591291500000|2020-06-04 17:25:00|4993.9|4991.9|4995.1|4993.1|4996.6|4994.6|4993.9|4991.9|57
1591291800000|2020-06-04 17:30:00|4995.4|4993.4|4998.1|4996.1|4998.6|4996.6|4995.4|4993.4|38
1591292100000|2020-06-04 17:35:00|4997.9|4995.9|5001.6|4999.6|5001.6|4999.6|4996.6|4994.6|48
1591292400000|2020-06-04 17:40:00|5001.4|4999.4|5009.1|5007.1|5009.4|5007.4|5000.6|4998.6|43
1591292700000|2020-06-04 17:45:00|5009.4|5007.4|5009.6|5007.6|5010.4|5008.4|5007.1|5005.1|32
1591293000000|2020-06-04 17:50:00|5009.4|5007.4|5009.4|5007.4|5009.9|5007.9|5008.6|5006.6|38
1591293300000|2020-06-04 17:55:00|5009.1|5007.1|5010.1|5008.1|5011.9|5009.9|5008.6|5006.6|31
1591293600000|2020-06-04 18:00:00|5009.6|5007.6|5010.4|5008.4|5012.1|5010.1|5008.9|5006.9|49
1591293900000|2020-06-04 18:05:00|5010.6|5008.6|5007.9|5005.9|5011.4|5009.4|5006.1|5004.1|27
1591294200000|2020-06-04 18:10:00|5007.6|5005.6|5010.4|5008.4|5010.6|5008.6|5006.6|5004.6|5
1591294500000|2020-06-04 18:15:00|5010.6|5008.6|5008.4|5006.4|5011.1|5009.1|5007.6|5005.6|23
1591294800000|2020-06-04 18:20:00|5008.6|5006.6|5008.6|5006.6|5008.9|5006.9|5006.9|5004.9|43
1591295100000|2020-06-04 18:25:00|5008.4|5006.4|5010.6|5008.6|5010.6|5008.6|5007.6|5005.6|58
1591295400000|2020-06-04 18:30:00|5010.9|5008.9|5007.1|5005.1|5012.1|5010.1|5004.6|5002.6|107
1591295700000|2020-06-04 18:35:00|5006.9|5004.9|5009.4|5007.4|5010.1|5008.1|5006.6|5004.6|51
1591296000000|2020-06-04 18:40:00|5009.6|5007.6|5008.9|5006.9|5010.1|5008.1|5006.4|5004.4|46
1591296300000|2020-06-04 18:45:00|5008.6|5006.6|5011.1|5009.1|5011.1|5009.1|5006.6|5004.6|19
1591296600000|2020-06-04 18:50:00|5010.9|5008.9|5010.9|5008.9|5011.6|5009.6|5009.4|5007.4|41
1591296900000|2020-06-04 18:55:00|5011.1|5009.1|4998.4|4996.4|5011.1|5009.1|4998.4|4996.4|68
1591297200000|2020-06-04 19:00:00|4997.4|4995.4|4998.4|4996.4|5002.1|5000.1|4997.4|4995.4|57
1591297500000|2020-06-04 19:05:00|4998.6|4996.6|4992.9|4990.9|4998.6|4996.6|4991.4|4989.4|96
1591297800000|2020-06-04 19:10:00|4993.1|4991.1|4984.9|4982.9|4993.9|4991.9|4984.9|4982.9|461
1591298100000|2020-06-04 19:15:00|4984.6|4982.6|4986.4|4984.4|4987.6|4985.6|4979.9|4977.9|274
1591298400000|2020-06-04 19:20:00|4986.6|4984.6|4989.1|4987.1|4990.6|4988.6|4985.6|4983.6|169
1591298700000|2020-06-04 19:25:00|4988.9|4986.9|4991.6|4989.6|4992.1|4990.1|4988.9|4986.9|54
1591299000000|2020-06-04 19:30:00|4991.9|4989.9|4995.9|4993.9|4997.6|4995.6|4991.1|4989.1|130
1591299300000|2020-06-04 19:35:00|4995.6|4993.6|4994.4|4992.4|4996.1|4994.1|4992.4|4990.4|29
1591299600000|2020-06-04 19:40:00|4994.1|4992.1|4995.1|4993.1|4996.9|4994.9|4992.4|4990.4|48
1591299900000|2020-06-04 19:45:00|4994.9|4992.9|4999.6|4997.6|5000.6|4998.6|4993.6|4991.6|77
1591300200000|2020-06-04 19:50:00|4999.9|4997.9|4995.4|4993.4|5000.6|4998.6|4990.1|4988.1|146
1591300500000|2020-06-04 19:55:00|4995.6|4993.6|4999.9|4997.9|5001.6|4999.6|4994.6|4992.6|210
1591300800000|2020-06-04 20:00:00|4999.7|4995.7|5000.2|4996.2|5003.8|4999.8|4998.7|4994.7|2
1591301100000|2020-06-04 20:05:00|5000.3|4996.3|5001.6|4997.6|5004|5000|5000.2|4996.2|0
1591301400000|2020-06-04 20:10:00|5002|4998|5002.9|4998.9|5004.5|5000.5|5000.3|4996.3|0
1591301700000|2020-06-04 20:15:00|5003.1|4999.1|5002.9|4998.9|5003.8|4999.8|5002.6|4998.6|0
1591302000000|2020-06-04 20:20:00|5003|4999|5004.2|5000.2|5004.2|5000.2|5003|4999|0
1591302300000|2020-06-04 20:25:00|5003.9|4999.9|5004.6|5000.6|5005|5001|5003.9|4999.9|0
1591302600000|2020-06-04 20:30:00|5004.7|5000.7|5006.6|5002.6|5007.5|5003.5|5003.4|4999.4|0
1591302900000|2020-06-04 20:35:00|5006.7|5002.7|5011|5007|5011.5|5007.5|5006.6|5002.6|0
1591303200000|2020-06-04 20:40:00|5011.1|5007.1|5011.9|5007.9|5014.9|5010.9|5011.1|5007.1|0
1591303500000|2020-06-04 20:45:00|5012|5008|5012.3|5008.3|5014.8|5010.8|5011.9|5007.9|0
1591303800000|2020-06-04 20:50:00|5012.4|5008.4|5010|5006|5013.8|5009.8|5010|5006|0
1591304100000|2020-06-04 20:55:00|5009.9|5005.9|5010.2|5006.2|5012.3|5008.3|5009.1|5005.1|0
1591304400000|2020-06-04 21:00:00|5010.3|5006.3|5009.3|5005.3|5010.9|5006.9|5009.3|5005.3|0
1591304700000|2020-06-04 21:05:00|5009.5|5005.5|5010.2|5006.2|5010.2|5006.2|5009.5|5005.5|0
1591305000000|2020-06-04 21:10:00|5010|5006|5010|5006|5010.2|5006.2|5009.4|5005.4|0
1591305300000|2020-06-04 21:15:00|5009.7|5005.7|5009.9|5005.9|5009.9|5005.9|5009.7|5005.7|0
1591305600000|2020-06-04 21:20:00|5009.8|5005.8|5010|5006|5010.3|5006.3|5009.1|5005.1|0
1591305900000|2020-06-04 21:25:00|5009.9|5005.9|5009.3|5005.3|5010.2|5006.2|5008.8|5004.8|0
1591306200000|2020-06-04 21:30:00|5008.6|5004.6|5008|5004|5008.9|5004.9|5007.7|5003.7|0
1591306500000|2020-06-04 21:35:00|5007.6|5003.6|5007.7|5003.7|5007.7|5003.7|5007.2|5003.2|0
1591306800000|2020-06-04 21:40:00|5007.4|5003.4|5007.6|5003.6|5007.7|5003.7|5007.4|5003.4|0
1591307100000|2020-06-04 21:45:00|5007.4|5003.4|5007.2|5003.2|5007.4|5003.4|5007.2|5003.2|0
1591307400000|2020-06-04 21:50:00|5007|5003|5007.8|5003.8|5008.1|5004.1|5007|5003|0
1591307700000|2020-06-04 21:55:00|5007.7|5003.7|5007.3|5003.3|5007.8|5003.8|5007.2|5003.2|0
1591308000000|2020-06-04 22:00:00|5007.1|5003.1|5010.2|5006.2|5010.9|5006.9|5007.1|5003.1|0
1591308300000|2020-06-04 22:05:00|5009.8|5005.8|5007.4|5003.4|5010.3|5006.3|5006.8|5002.8|0
1591308600000|2020-06-04 22:10:00|5007.5|5003.5|5006.8|5002.8|5008.3|5004.3|5005.9|5001.9|0
1591308900000|2020-06-04 22:15:00|5006.9|5002.9|5006.3|5002.3|5007.4|5003.4|5005.9|5001.9|0
1591309200000|2020-06-04 22:20:00|5006.4|5002.4|5009.7|5005.7|5009.7|5005.7|5005.4|5001.4|0
1591309500000|2020-06-04 22:25:00|5009.3|5005.3|5012.4|5008.4|5013.8|5009.8|5007.5|5003.5|0
1591309800000|2020-06-04 22:30:00|5012.3|5008.3|5015|5011|5017.1|5013.1|5011.4|5007.4|0
1591310100000|2020-06-04 22:35:00|5015.1|5011.1|5013.9|5009.9|5015.4|5011.4|5013.3|5009.3|0
1591310400000|2020-06-04 22:40:00|5013.8|5009.8|5013.5|5009.5|5015|5011|5013.1|5009.1|0
1591310700000|2020-06-04 22:45:00|5013.6|5009.6|5012.1|5008.1|5014|5010|5011.7|5007.7|0
1591311000000|2020-06-04 22:50:00|5011.7|5007.7|5008.5|5004.5|5011.7|5007.7|5006|5002|0
1591311300000|2020-06-04 22:55:00|5008.9|5004.9|5009.5|5005.5|5009.9|5005.9|5008|5004|0
1591311600000|2020-06-04 23:00:00|5009.6|5005.6|5008.6|5004.6|5011.7|5007.7|5008.6|5004.6|0
1591311900000|2020-06-04 23:05:00|5008.2|5004.2|5007.1|5003.1|5009.1|5005.1|5005.3|5001.3|0
1591312200000|2020-06-04 23:10:00|5007.2|5003.2|5007.7|5003.7|5007.7|5003.7|5005.7|5001.7|0
1591312500000|2020-06-04 23:15:00|5007.2|5004.2|5009.6|5006.6|5010.6|5007.6|5007.2|5004.2|0
1591312800000|2020-06-04 23:20:00|5010|5007|5010.3|5007.3|5011.5|5008.5|5009.8|5006.8|0
1591313100000|2020-06-04 23:25:00|5010.2|5007.2|5012.9|5009.9|5013.9|5010.9|5009.8|5006.8|0
1591313400000|2020-06-04 23:30:00|5012.5|5009.5|5010.5|5007.5|5012.9|5009.9|5010.5|5007.5|0
1591313700000|2020-06-04 23:35:00|5010.7|5007.7|5008.2|5005.2|5011.7|5008.7|5007.1|5004.1|0
1591314000000|2020-06-04 23:40:00|5008.1|5005.1|5007.9|5004.9|5008.3|5005.3|5005.9|5002.9|0
1591314300000|2020-06-04 23:45:00|5007.8|5004.8|5002.1|4999.1|5007.9|5004.9|5000.1|4997.1|0
1591314600000|2020-06-04 23:50:00|5002|4999|5001.3|4998.3|5002.3|4999.3|4999.7|4996.7|0
1591314900000|2020-06-04 23:55:00|5001.4|4998.4|5000.3|4997.3|5003.1|5000.1|4999.8|4996.8|0
1591315200000|2020-06-05 00:00:00|5000.8|4997.8|5001.3|4998.3|5003.6|5000.6|4996.4|4993.4|0
1591315500000|2020-06-05 00:05:00|5001.4|4998.4|5006.5|5003.5|5007|5004|5001.3|4998.3|0
1591315800000|2020-06-05 00:10:00|5006.4|5003.4|5008.6|5005.6|5009.1|5006.1|5004.8|5001.8|0
1591316100000|2020-06-05 00:15:00|5008.7|5005.7|5002.7|4999.7|5011.1|5008.1|5002.7|4999.7|0
1591316400000|2020-06-05 00:20:00|5002.6|4999.6|4999.5|4996.5|5002.6|4999.6|4995.1|4992.1|0
1591316700000|2020-06-05 00:25:00|4999.4|4996.4|5002.5|4999.5|5004|5001|4999.4|4996.4|0
1591317000000|2020-06-05 00:30:00|5002.4|4999.4|4999|4996|5004.1|5001.1|4998|4995|0
1591317300000|2020-06-05 00:35:00|4999.3|4996.3|5004.3|5001.3|5004.4|5001.4|4998.2|4995.2|0
1591317600000|2020-06-05 00:40:00|5004.4|5001.4|5004.9|5001.9|5007.5|5004.5|5003.4|5000.4|0
1591317900000|2020-06-05 00:45:00|5005.1|5002.1|5004.9|5001.9|5006.5|5003.5|5003.3|5000.3|0
1591318200000|2020-06-05 00:50:00|5005|5002|5000.3|4997.3|5006.4|5003.4|5000.3|4997.3|0
1591318500000|2020-06-05 00:55:00|5000.6|4997.6|5001.7|4998.7|5001.8|4998.8|5000.1|4997.1|0
1591318800000|2020-06-05 01:00:00|5002.3|4999.3|5008|5005|5009.8|5006.8|5002.3|4999.3|0
1591319100000|2020-06-05 01:05:00|5007.9|5004.9|5003.5|5000.5|5008.1|5005.1|5002|4999|0
1591319400000|2020-06-05 01:10:00|5003.6|5000.6|4997.2|4994.2|5004.3|5001.3|4997.1|4994.1|0
1591319700000|2020-06-05 01:15:00|4997.4|4994.4|5002.9|4999.9|5003|5000|4997.1|4994.1|0
1591320000000|2020-06-05 01:20:00|5002.7|4999.7|5004.6|5001.6|5004.8|5001.8|5001.5|4998.5|0
1591320300000|2020-06-05 01:25:00|5004.7|5001.7|5004.5|5001.5|5006.1|5003.1|5003|5000|0
1591320600000|2020-06-05 01:30:00|5004.4|5001.4|5006.1|5003.1|5012.2|5009.2|5004.4|5001.4|0
1591320900000|2020-06-05 01:35:00|5006.2|5003.2|5006|5003|5007.6|5004.6|5004.5|5001.5|0
1591321200000|2020-06-05 01:40:00|5006.5|5003.5|5004.4|5001.4|5007.5|5004.5|5002.9|4999.9|0
1591321500000|2020-06-05 01:45:00|5004.5|5001.5|5003.6|5000.6|5006|5003|5001.3|4998.3|0
1591321800000|2020-06-05 01:50:00|5003.4|5000.4|5006|5003|5007.6|5004.6|5002.8|4999.8|0
1591322100000|2020-06-05 01:55:00|5006.1|5003.1|5007.5|5004.5|5007.6|5004.6|5004.5|5001.5|0
1591322400000|2020-06-05 02:00:00|5007.6|5004.6|5007.7|5004.7|5009|5006|5004.5|5001.5|0
1591322700000|2020-06-05 02:05:00|5007.8|5004.8|5008.9|5005.9|5010.5|5007.5|5007.7|5004.7|0
1591323000000|2020-06-05 02:10:00|5009|5006|5007.4|5004.4|5010.5|5007.5|5007.3|5004.3|0
1591323300000|2020-06-05 02:15:00|5007.5|5004.5|5010.3|5007.3|5010.4|5007.4|5007.5|5004.5|0
1591323600000|2020-06-05 02:20:00|5010.4|5007.4|5010.4|5007.4|5012|5009|5010.2|5007.2|0
1591323900000|2020-06-05 02:25:00|5010.5|5007.5|5009|5006|5012|5009|5009|5006|0
1591324200000|2020-06-05 02:30:00|5009.2|5006.2|5019.1|5016.1|5020|5017|5009.2|5006.2|0
1591324500000|2020-06-05 02:35:00|5018.6|5015.6|5016.2|5013.2|5019.3|5016.3|5016.2|5013.2|0
1591324800000|2020-06-05 02:40:00|5016.1|5013.1|5016.2|5013.2|5016.3|5013.3|5014.7|5011.7|0
1591325100000|2020-06-05 02:45:00|5015.9|5012.9|5021.1|5018.1|5022.7|5019.7|5014.8|5011.8|0
1591325400000|2020-06-05 02:50:00|5021.2|5018.2|5018|5015|5021.2|5018.2|5016.5|5013.5|0
1591325700000|2020-06-05 02:55:00|5018.1|5015.1|5017.9|5014.9|5019.6|5016.6|5016.6|5013.6|0
1591326000000|2020-06-05 03:00:00|5018|5015|5018.3|5015.3|5020.9|5017.9|5017.9|5014.9|0
1591326300000|2020-06-05 03:05:00|5018.9|5015.9|5019.7|5016.7|5019.9|5016.9|5018.3|5015.3|0
1591326600000|2020-06-05 03:10:00|5019.8|5016.8|5021.3|5018.3|5021.3|5018.3|5019.7|5016.7|0
1591326900000|2020-06-05 03:15:00|5021.2|5018.2|5022.6|5019.6|5022.6|5019.6|5021.1|5018.1|0
1591327200000|2020-06-05 03:20:00|5022.7|5019.7|5023.9|5020.9|5024.1|5021.1|5022.6|5019.6|0
1591327500000|2020-06-05 03:25:00|5023.8|5020.8|5024.2|5021.2|5025.6|5022.6|5023.8|5020.8|0
1591327800000|2020-06-05 03:30:00|5024.3|5021.3|5024.1|5021.1|5024.3|5021.3|5024.1|5021.1|0
1591328100000|2020-06-05 03:35:00|5024.2|5021.2|5028.6|5025.6|5029.9|5026.9|5022.5|5019.5|0
1591328400000|2020-06-05 03:40:00|5028.5|5025.5|5027|5024|5028.5|5025.5|5025.5|5022.5|0
1591328700000|2020-06-05 03:45:00|5027.1|5024.1|5027.1|5024.1|5027.2|5024.2|5025.5|5022.5|0
1591329000000|2020-06-05 03:50:00|5027.2|5024.2|5031.6|5028.6|5031.6|5028.6|5027.2|5024.2|0
1591329300000|2020-06-05 03:55:00|5031.7|5028.7|5036|5033|5039.1|5036.1|5031.6|5028.6|0
1591329600000|2020-06-05 04:00:00|5036.1|5033.1|5037.6|5034.6|5039|5036|5035.8|5032.8|0
1591329900000|2020-06-05 04:05:00|5037.5|5034.5|5041.9|5038.9|5043.4|5040.4|5036.2|5033.2|0
1591330200000|2020-06-05 04:10:00|5041.4|5038.4|5044.6|5041.6|5045|5042|5040.4|5037.4|0
1591330500000|2020-06-05 04:15:00|5044.7|5041.7|5047.7|5044.7|5049.1|5046.1|5044.6|5041.6|0
1591330800000|2020-06-05 04:20:00|5048.2|5045.2|5050.1|5047.1|5050.6|5047.6|5047.6|5044.6|0
1591331100000|2020-06-05 04:25:00|5050|5047|5051.9|5048.9|5053|5050|5050|5047|0
1591331400000|2020-06-05 04:30:00|5051.7|5048.7|5052.3|5049.3|5052.5|5049.5|5051|5048|0
1591331700000|2020-06-05 04:35:00|5050.9|5047.9|5052.1|5049.1|5052.4|5049.4|5050.9|5047.9|0
1591332000000|2020-06-05 04:40:00|5052.2|5049.2|5053.7|5050.7|5055.2|5052.2|5052.1|5049.1|0
1591332300000|2020-06-05 04:45:00|5053.8|5050.8|5054.2|5051.2|5055.2|5052.2|5053.8|5050.8|0
1591332600000|2020-06-05 04:50:00|5054.1|5051.1|5052.7|5049.7|5054.2|5051.2|5052.7|5049.7|0
1591332900000|2020-06-05 04:55:00|5052.6|5049.6|5050.9|5047.9|5052.7|5049.7|5050.8|5047.8|0
1591333200000|2020-06-05 05:00:00|5050.8|5047.8|5046.8|5043.8|5051|5048|5046.4|5043.4|0
1591333500000|2020-06-05 05:05:00|5046.7|5043.7|5046.9|5043.9|5048.4|5045.4|5045.2|5042.2|0
1591333800000|2020-06-05 05:10:00|5048.3|5045.3|5046.1|5043.1|5049.1|5046.1|5046.1|5043.1|0
1591334100000|2020-06-05 05:15:00|5046|5043|5040.9|5037.9|5046.1|5043.1|5040.9|5037.9|0
1591334400000|2020-06-05 05:20:00|5040.8|5037.8|5041.7|5038.7|5041.8|5038.8|5039.6|5036.6|0
1591334700000|2020-06-05 05:25:00|5041.8|5038.8|5043.5|5040.5|5043.5|5040.5|5041.8|5038.8|0
1591335000000|2020-06-05 05:30:00|5043.4|5040.4|5043.2|5040.2|5045|5042|5043.2|5040.2|0
1591335300000|2020-06-05 05:35:00|5043.1|5040.1|5043|5040|5044.9|5041.9|5041.7|5038.7|0
1591335600000|2020-06-05 05:40:00|5043.5|5040.5|5047.9|5044.9|5048|5045|5043.5|5040.5|0
1591335900000|2020-06-05 05:45:00|5047.8|5044.8|5064.2|5061.2|5072.8|5069.8|5047.8|5044.8|0
1591336200000|2020-06-05 05:50:00|5064.1|5061.1|5066.9|5063.9|5068.4|5065.4|5062.7|5059.7|0
1591336500000|2020-06-05 05:55:00|5067|5064|5065.7|5062.7|5067.1|5064.1|5064.1|5061.1|0
1591336800000|2020-06-05 06:00:00|5065.9|5062.9|5060.6|5058.6|5069.1|5067.1|5057.4|5055.4|545
1591337100000|2020-06-05 06:05:00|5061.4|5059.4|5059.1|5057.1|5063.1|5061.1|5057.1|5055.1|270
1591337400000|2020-06-05 06:10:00|5059.4|5057.4|5063.1|5061.1|5063.1|5061.1|5057.6|5055.6|92
1591337700000|2020-06-05 06:15:00|5062.9|5060.9|5068.6|5066.6|5070.9|5068.9|5062.6|5060.6|207
1591338000000|2020-06-05 06:20:00|5068.9|5066.9|5067.1|5065.1|5068.9|5066.9|5065.4|5063.4|111
1591338300000|2020-06-05 06:25:00|5067.4|5065.4|5071.9|5069.9|5071.9|5069.9|5067.1|5065.1|57
1591338600000|2020-06-05 06:30:00|5071.6|5069.6|5076.6|5074.6|5078.1|5076.1|5069.4|5067.4|223
1591338900000|2020-06-05 06:35:00|5076.4|5074.4|5071.6|5069.6|5082.9|5080.9|5071.6|5069.6|270
1591339200000|2020-06-05 06:40:00|5071.4|5069.4|5073.6|5071.6|5073.9|5071.9|5069.9|5067.9|85
1591339500000|2020-06-05 06:45:00|5073.4|5071.4|5079.4|5077.4|5080.4|5078.4|5072.6|5070.6|121
1591339800000|2020-06-05 06:50:00|5079.1|5077.1|5074.6|5072.6|5080.6|5078.6|5074.1|5072.1|105
1591340100000|2020-06-05 06:55:00|5074.9|5072.9|5065.6|5063.6|5075.1|5073.1|5065.6|5063.6|439
1591340400000|2020-06-05 07:00:00|5065.4|5063.4|5075.6|5074.6|5075.9|5074.9|5060.4|5059.4|2573
1591340700000|2020-06-05 07:05:00|5074.9|5073.9|5082.1|5081.1|5082.6|5081.6|5070.1|5069.1|1180
1591341000000|2020-06-05 07:10:00|5082.6|5081.6|5098.6|5097.6|5098.9|5097.9|5081.1|5080.1|1071
1591341300000|2020-06-05 07:15:00|5098.9|5097.9|5097.1|5096.1|5101.1|5100.1|5093.9|5092.9|921
1591341600000|2020-06-05 07:20:00|5097.4|5096.4|5114.6|5113.6|5118.4|5117.4|5097.4|5096.4|1256
1591341900000|2020-06-05 07:25:00|5114.4|5113.4|5110.9|5109.9|5121.1|5120.1|5109.4|5108.4|878
1591342200000|2020-06-05 07:30:00|5111.1|5110.1|5110.1|5109.1|5114.4|5113.4|5104.9|5103.9|904
1591342500000|2020-06-05 07:35:00|5110.4|5109.4|5118.6|5117.6|5124.9|5123.9|5110.1|5109.1|955
1591342800000|2020-06-05 07:40:00|5118.4|5117.4|5127.9|5126.9|5128.9|5127.9|5117.1|5116.1|702
1591343100000|2020-06-05 07:45:00|5126.9|5125.9|5127.1|5126.1|5132.9|5131.9|5125.9|5124.9|486
1591343400000|2020-06-05 07:50:00|5126.9|5125.9|5132.6|5131.6|5132.6|5131.6|5123.6|5122.6|607
1591343700000|2020-06-05 07:55:00|5132.4|5131.4|5137.1|5136.1|5137.9|5136.9|5131.9|5130.9|563
1591344000000|2020-06-05 08:00:00|5136.9|5135.9|5135.4|5134.4|5141.1|5140.1|5133.4|5132.4|498
1591344300000|2020-06-05 08:05:00|5135.6|5134.6|5123.1|5122.1|5137.6|5136.6|5123.1|5122.1|618
1591344600000|2020-06-05 08:10:00|5123.4|5122.4|5120.1|5119.1|5125.9|5124.9|5118.1|5117.1|525
1591344900000|2020-06-05 08:15:00|5119.9|5118.9|5120.6|5119.6|5122.6|5121.6|5116.4|5115.4|485
1591345200000|2020-06-05 08:20:00|5120.4|5119.4|5113.6|5112.6|5122.9|5121.9|5113.4|5112.4|1767
1591345500000|2020-06-05 08:25:00|5113.9|5112.9|5112.6|5111.6|5120.6|5119.6|5112.1|5111.1|459
1591345800000|2020-06-05 08:30:00|5112.4|5111.4|5113.1|5112.1|5118.1|5117.1|5111.4|5110.4|467
1591346100000|2020-06-05 08:35:00|5112.9|5111.9|5115.6|5114.6|5116.6|5115.6|5110.4|5109.4|595
1591346400000|2020-06-05 08:40:00|5115.4|5114.4|5117.6|5116.6|5118.9|5117.9|5111.1|5110.1|586
1591346700000|2020-06-05 08:45:00|5117.4|5116.4|5118.6|5117.6|5121.9|5120.9|5114.4|5113.4|332
1591347000000|2020-06-05 08:50:00|5118.4|5117.4|5113.1|5112.1|5121.6|5120.6|5106.6|5105.6|1342
1591347300000|2020-06-05 08:55:00|5113.4|5112.4|5112.6|5111.6|5116.1|5115.1|5109.6|5108.6|373
1591347600000|2020-06-05 09:00:00|5112.9|5111.9|5118.6|5117.6|5120.4|5119.4|5112.9|5111.9|283
1591347900000|2020-06-05 09:05:00|5118.4|5117.4|5125.6|5124.6|5125.6|5124.6|5117.4|5116.4|309
1591348200000|2020-06-05 09:10:00|5125.4|5124.4|5120.9|5119.9|5129.6|5128.6|5119.9|5118.9|476
1591348500000|2020-06-05 09:15:00|5120.6|5119.6|5124.9|5123.9|5129.4|5128.4|5120.6|5119.6|250
1591348800000|2020-06-05 09:20:00|5124.6|5123.6|5113.4|5112.4|5124.6|5123.6|5113.1|5112.1|409
1591349100000|2020-06-05 09:25:00|5113.1|5112.1|5109.1|5108.1|5113.6|5112.6|5107.1|5106.1|375
1591349400000|2020-06-05 09:30:00|5108.9|5107.9|5101.9|5100.9|5111.1|5110.1|5096.1|5095.1|483
1591349700000|2020-06-05 09:35:00|5102.1|5101.1|5109.4|5108.4|5109.6|5108.6|5100.6|5099.6|276
1591350000000|2020-06-05 09:40:00|5109.1|5108.1|5107.4|5106.4|5114.4|5113.4|5106.6|5105.6|231
1591350300000|2020-06-05 09:45:00|5107.1|5106.1|5114.9|5113.9|5115.6|5114.6|5106.4|5105.4|227
1591350600000|2020-06-05 09:50:00|5115.1|5114.1|5123.4|5122.4|5124.6|5123.6|5113.9|5112.9|570
1591350900000|2020-06-05 09:55:00|5123.6|5122.6|5129.1|5128.1|5129.1|5128.1|5120.9|5119.9|578
1591351200000|2020-06-05 10:00:00|5129.4|5128.4|5113.6|5112.6|5129.4|5128.4|5113.6|5112.6|285
1591351500000|2020-06-05 10:05:00|5113.4|5112.4|5106.9|5105.9|5114.1|5113.1|5105.9|5104.9|305
1591351800000|2020-06-05 10:10:00|5106.6|5105.6|5109.9|5108.9|5112.1|5111.1|5106.4|5105.4|411
1591352100000|2020-06-05 10:15:00|5109.6|5108.6|5102.6|5101.6|5110.6|5109.6|5102.4|5101.4|363
1591352400000|2020-06-05 10:20:00|5102.9|5101.9|5097.1|5096.1|5104.9|5103.9|5097.1|5096.1|475
1591352700000|2020-06-05 10:25:00|5096.9|5095.9|5100.9|5099.9|5102.6|5101.6|5096.9|5095.9|337
1591353000000|2020-06-05 10:30:00|5100.6|5099.6|5102.6|5101.6|5103.4|5102.4|5098.6|5097.6|279
1591353300000|2020-06-05 10:35:00|5102.4|5101.4|5099.6|5098.6|5102.9|5101.9|5095.6|5094.6|265
1591353600000|2020-06-05 10:40:00|5099.9|5098.9|5097.1|5096.1|5099.9|5098.9|5096.4|5095.4|152
1591353900000|2020-06-05 10:45:00|5097.4|5096.4|5097.4|5096.4|5098.9|5097.9|5092.1|5091.1|320
1591354200000|2020-06-05 10:50:00|5097.1|5096.1|5099.6|5098.6|5099.9|5098.9|5095.9|5094.9|228
1591354500000|2020-06-05 10:55:00|5099.9|5098.9|5096.9|5095.9|5099.9|5098.9|5095.4|5094.4|147
1591354800000|2020-06-05 11:00:00|5097.4|5096.4|5100.4|5099.4|5101.6|5100.6|5095.4|5094.4|406
1591355100000|2020-06-05 11:05:00|5100.6|5099.6|5100.6|5099.6|5101.6|5100.6|5097.6|5096.6|99
1591355400000|2020-06-05 11:10:00|5100.9|5099.9|5100.1|5099.1|5100.9|5099.9|5096.4|5095.4|116
1591355700000|2020-06-05 11:15:00|5100.4|5099.4|5098.6|5097.6|5102.1|5101.1|5097.4|5096.4|165
1591356000000|2020-06-05 11:20:00|5098.9|5097.9|5102.6|5101.6|5104.6|5103.6|5098.9|5097.9|193
1591356300000|2020-06-05 11:25:00|5102.4|5101.4|5107.9|5106.9|5108.6|5107.6|5102.4|5101.4|264
1591356600000|2020-06-05 11:30:00|5107.6|5106.6|5112.4|5111.4|5112.4|5111.4|5107.4|5106.4|332
1591356900000|2020-06-05 11:35:00|5112.1|5111.1|5110.6|5109.6|5114.6|5113.6|5107.9|5106.9|617
1591357200000|2020-06-05 11:40:00|5111|5110|5107.3|5106.3|5111.3|5110.3|5106.5|5105.5|204
1591357500000|2020-06-05 11:45:00|5107|5106|5108|5107|5110.5|5109.5|5106.5|5105.5|168
1591357800000|2020-06-05 11:50:00|5107.8|5106.8|5107.5|5106.5|5110.3|5109.3|5105|5104|226
1591358100000|2020-06-05 11:55:00|5107.3|5106.3|5107.5|5106.5|5109.3|5108.3|5106.5|5105.5|256
1591358400000|2020-06-05 12:00:00|5107.8|5106.8|5109.8|5108.8|5110.3|5109.3|5105.8|5104.8|240
1591358700000|2020-06-05 12:05:00|5110.5|5109.5|5101|5100|5112.3|5111.3|5100.3|5099.3|310
1591359000000|2020-06-05 12:10:00|5101.3|5100.3|5101.8|5100.8|5104.5|5103.5|5101.3|5100.3|212
1591359300000|2020-06-05 12:15:00|5102|5101|5101.5|5100.5|5103|5102|5097.3|5096.3|638
1591359600000|2020-06-05 12:20:00|5101.3|5100.3|5105.5|5104.5|5106.5|5105.5|5100|5099|376
1591359900000|2020-06-05 12:25:00|5105.3|5104.3|5107.3|5106.3|5113|5112|5105.3|5104.3|433
1591360200000|2020-06-05 12:30:00|5108.8|5107.8|5148.8|5147.8|5149|5148|5108.8|5107.8|2247
1591360500000|2020-06-05 12:35:00|5148.5|5147.5|5159.5|5158.5|5162.3|5161.3|5146.8|5145.8|1672
1591360800000|2020-06-05 12:40:00|5160|5159|5158.5|5157.5|5172|5171|5157.8|5156.8|1363
1591361100000|2020-06-05 12:45:00|5158|5157|5152.5|5151.5|5162.8|5161.8|5152|5151|923
1591361400000|2020-06-05 12:50:00|5152.3|5151.3|5153.8|5152.8|5156|5155|5147.5|5146.5|1036
1591361700000|2020-06-05 12:55:00|5153.5|5152.5|5156.5|5155.5|5157|5156|5150|5149|589
1591362000000|2020-06-05 13:00:00|5156.3|5155.3|5164.8|5163.8|5167.5|5166.5|5150.5|5149.5|746
1591362300000|2020-06-05 13:05:00|5164.5|5163.5|5165.8|5164.8|5170.8|5169.8|5162.5|5161.5|626
1591362600000|2020-06-05 13:10:00|5165.5|5164.5|5175|5174|5175.3|5174.3|5162|5161|588
1591362900000|2020-06-05 13:15:00|5174.8|5173.8|5174|5173|5175|5174|5167.8|5166.8|545
1591363200000|2020-06-05 13:20:00|5173.8|5172.8|5170.5|5169.5|5176.3|5175.3|5166.8|5165.8|487
1591363500000|2020-06-05 13:25:00|5170.8|5169.8|5173.5|5172.5|5176.3|5175.3|5167.3|5166.3|496
1591363800000|2020-06-05 13:30:00|5173|5172|5184.3|5183.3|5186|5185|5171.5|5170.5|1294
1591364100000|2020-06-05 13:35:00|5184.8|5183.8|5186.5|5185.5|5186.5|5185.5|5181.5|5180.5|1235
1591364400000|2020-06-05 13:40:00|5186.3|5185.3|5188|5187|5190.3|5189.3|5180.5|5179.5|1151
1591364700000|2020-06-05 13:45:00|5188.3|5187.3|5184|5183|5191|5190|5181.5|5180.5|1257
1591365000000|2020-06-05 13:50:00|5184.3|5183.3|5189|5188|5191.5|5190.5|5177|5176|1279
1591365300000|2020-06-05 13:55:00|5189.5|5188.5|5168.5|5167.5|5190|5189|5168.5|5167.5|1389
1591365600000|2020-06-05 14:00:00|5168|5167|5178.8|5177.8|5182.3|5181.3|5167.5|5166.5|839
1591365900000|2020-06-05 14:05:00|5179|5178|5178.8|5177.8|5184|5183|5177.5|5176.5|1499
1591366200000|2020-06-05 14:10:00|5179|5178|5187.2|5186.2|5190.5|5189.5|5178.5|5177.5|613
1591366500000|2020-06-05 14:15:00|5187.5|5186.5|5178|5177|5187.5|5186.5|5172.7|5171.7|932
1591366800000|2020-06-05 14:20:00|5178.5|5177.5|5172|5171|5180|5179|5170.2|5169.2|615
1591367100000|2020-06-05 14:25:00|5171.7|5170.7|5169.7|5168.7|5175.5|5174.5|5167|5166|521
1591367400000|2020-06-05 14:30:00|5170|5169|5161.7|5160.7|5174|5173|5160.7|5159.7|745
1591367700000|2020-06-05 14:35:00|5162|5161|5170.2|5169.2|5174|5173|5156.2|5155.2|935
1591368000000|2020-06-05 14:40:00|5169.2|5168.2|5164.7|5163.7|5171.2|5170.2|5163.7|5162.7|410
1591368300000|2020-06-05 14:45:00|5165.7|5164.7|5170.5|5169.5|5171.7|5170.7|5164.2|5163.2|494
1591368600000|2020-06-05 14:50:00|5170.2|5169.2|5172.2|5171.2|5176.2|5175.2|5163.7|5162.7|661
1591368900000|2020-06-05 14:55:00|5172|5171|5171.2|5170.2|5176|5175|5170.2|5169.2|608
1591369200000|2020-06-05 15:00:00|5171|5170|5172.7|5171.7|5175|5174|5169|5168|737
1591369500000|2020-06-05 15:05:00|5172.5|5171.5|5173.2|5172.2|5175.5|5174.5|5170.5|5169.5|729
1591369800000|2020-06-05 15:10:00|5173.5|5172.5|5184.2|5183.2|5185|5184|5173|5172|1241
1591370100000|2020-06-05 15:15:00|5184|5183|5190.5|5189.5|5191.2|5190.2|5183|5182|1249
1591370400000|2020-06-05 15:20:00|5189.7|5188.7|5195|5194|5195.7|5194.7|5188|5187|2239
1591370700000|2020-06-05 15:25:00|5195.2|5194.2|5194.7|5193.7|5197.5|5196.5|5188.7|5187.7|1399
1591371000000|2020-06-05 15:30:00|5194.1|5193.1|5195.1|5193.1|5201.1|5199.1|5192.6|5190.6|3656
1591371300000|2020-06-05 15:35:00|5194.9|5192.9|5190.9|5188.9|5196.4|5194.4|5187.1|5185.1|2058
1591371600000|2020-06-05 15:40:00|5191.4|5189.4|5191.1|5189.1|5192.1|5190.1|5189.4|5187.4|418
1591371900000|2020-06-05 15:45:00|5190.9|5188.9|5195.1|5193.1|5196.1|5194.1|5190.6|5188.6|372
1591372200000|2020-06-05 15:50:00|5194.9|5192.9|5192.9|5190.9|5195.9|5193.9|5191.6|5189.6|187
1591372500000|2020-06-05 15:55:00|5192.6|5190.6|5188.1|5186.1|5193.4|5191.4|5186.1|5184.1|192
1591372800000|2020-06-05 16:00:00|5188.4|5186.4|5184.4|5182.4|5189.1|5187.1|5182.4|5180.4|321
1591373100000|2020-06-05 16:05:00|5184.6|5182.6|5186.1|5184.1|5189.6|5187.6|5184.6|5182.6|318
1591373400000|2020-06-05 16:10:00|5186.4|5184.4|5180.4|5178.4|5187.4|5185.4|5180.1|5178.1|332
1591373700000|2020-06-05 16:15:00|5180.6|5178.6|5175.1|5173.1|5180.6|5178.6|5172.4|5170.4|254
1591374000000|2020-06-05 16:20:00|5175.4|5173.4|5180.4|5178.4|5181.6|5179.6|5175.1|5173.1|94
1591374300000|2020-06-05 16:25:00|5180.6|5178.6|5182.1|5180.1|5183.1|5181.1|5179.9|5177.9|128
1591374600000|2020-06-05 16:30:00|5182.4|5180.4|5186.4|5184.4|5186.9|5184.9|5181.1|5179.1|217
1591374900000|2020-06-05 16:35:00|5186.1|5184.1|5187.6|5185.6|5188.1|5186.1|5185.4|5183.4|68
1591375200000|2020-06-05 16:40:00|5187.9|5185.9|5182.4|5180.4|5187.9|5185.9|5182.1|5180.1|181
1591375500000|2020-06-05 16:45:00|5182.9|5180.9|5185.1|5183.1|5185.4|5183.4|5182.6|5180.6|60
1591375800000|2020-06-05 16:50:00|5185.4|5183.4|5183.1|5181.1|5185.4|5183.4|5180.9|5178.9|31
1591376100000|2020-06-05 16:55:00|5182.9|5180.9|5183.6|5181.6|5184.1|5182.1|5181.4|5179.4|78
1591376400000|2020-06-05 17:00:00|5183.9|5181.9|5181.1|5179.1|5184.9|5182.9|5177.6|5175.6|81
1591376700000|2020-06-05 17:05:00|5181.4|5179.4|5182.1|5180.1|5182.6|5180.6|5180.6|5178.6|38
1591377000000|2020-06-05 17:10:00|5181.9|5179.9|5178.1|5176.1|5182.1|5180.1|5176.6|5174.6|75
1591377300000|2020-06-05 17:15:00|5177.1|5175.1|5178.9|5176.9|5179.1|5177.1|5176.4|5174.4|73
1591377600000|2020-06-05 17:20:00|5178.6|5176.6|5180.6|5178.6|5181.4|5179.4|5177.9|5175.9|67
1591377900000|2020-06-05 17:25:00|5180.9|5178.9|5181.9|5179.9|5182.1|5180.1|5178.6|5176.6|24
1591378200000|2020-06-05 17:30:00|5182.1|5180.1|5179.9|5177.9|5183.1|5181.1|5179.1|5177.1|37
1591378500000|2020-06-05 17:35:00|5180.1|5178.1|5178.1|5176.1|5181.6|5179.6|5178.1|5176.1|28
1591378800000|2020-06-05 17:40:00|5178.4|5176.4|5181.1|5179.1|5181.1|5179.1|5177.1|5175.1|14
1591379100000|2020-06-05 17:45:00|5180.9|5178.9|5176.9|5174.9|5181.9|5179.9|5176.9|5174.9|76
1591379400000|2020-06-05 17:50:00|5177.1|5175.1|5177.1|5175.1|5177.9|5175.9|5176.1|5174.1|48
1591379700000|2020-06-05 17:55:00|5176.9|5174.9|5176.6|5174.6|5177.6|5175.6|5175.4|5173.4|14
1591380000000|2020-06-05 18:00:00|5176.4|5174.4|5181.6|5179.6|5181.9|5179.9|5175.9|5173.9|45
1591380300000|2020-06-05 18:05:00|5181.9|5179.9|5176.4|5174.4|5182.1|5180.1|5175.1|5173.1|74
1591380600000|2020-06-05 18:10:00|5176.6|5174.6|5173.6|5171.6|5178.1|5176.1|5173.4|5171.4|26
1591380900000|2020-06-05 18:15:00|5173.9|5171.9|5176.1|5174.1|5176.1|5174.1|5173.6|5171.6|32
1591381200000|2020-06-05 18:20:00|5176.4|5174.4|5177.1|5175.1|5178.9|5176.9|5175.6|5173.6|27
1591381500000|2020-06-05 18:25:00|5176.9|5174.9|5177.1|5175.1|5178.1|5176.1|5174.6|5172.6|53
1591381800000|2020-06-05 18:30:00|5177.4|5175.4|5174.1|5172.1|5179.1|5177.1|5173.6|5171.6|51
1591382100000|2020-06-05 18:35:00|5173.9|5171.9|5178.6|5176.6|5178.9|5176.9|5163.6|5161.6|605
1591382400000|2020-06-05 18:40:00|5178.9|5176.9|5180.4|5178.4|5182.4|5180.4|5178.6|5176.6|44
1591382700000|2020-06-05 18:45:00|5180.1|5178.1|5174.6|5172.6|5180.6|5178.6|5174.1|5172.1|73
1591383000000|2020-06-05 18:50:00|5175.4|5173.4|5169.4|5167.4|5177.1|5175.1|5168.1|5166.1|110
1591383300000|2020-06-05 18:55:00|5169.1|5167.1|5166.6|5164.6|5172.1|5170.1|5164.9|5162.9|47
1591383600000|2020-06-05 19:00:00|5166.9|5164.9|5164.4|5162.4|5169.6|5167.6|5164.4|5162.4|43
1591383900000|2020-06-05 19:05:00|5164.6|5162.6|5160.9|5158.9|5166.1|5164.1|5158.9|5156.9|76
1591384200000|2020-06-05 19:10:00|5161.1|5159.1|5160.4|5158.4|5162.4|5160.4|5157.4|5155.4|57
1591384500000|2020-06-05 19:15:00|5160.6|5158.6|5161.9|5159.9|5163.4|5161.4|5157.9|5155.9|102
1591384800000|2020-06-05 19:20:00|5161.6|5159.6|5162.1|5160.1|5163.6|5161.6|5157.9|5155.9|114
1591385100000|2020-06-05 19:25:00|5161.9|5159.9|5166.6|5164.6|5167.4|5165.4|5161.1|5159.1|143
1591385400000|2020-06-05 19:30:00|5167.1|5165.1|5159.9|5157.9|5168.6|5166.6|5159.6|5157.6|168
1591385700000|2020-06-05 19:35:00|5160.1|5158.1|5161.9|5159.9|5165.1|5163.1|5158.9|5156.9|115
1591386000000|2020-06-05 19:40:00|5161.6|5159.6|5162.9|5160.9|5164.9|5162.9|5158.4|5156.4|174
1591386300000|2020-06-05 19:45:00|5162.6|5160.6|5163.1|5161.1|5164.4|5162.4|5154.6|5152.6|444
1591386600000|2020-06-05 19:50:00|5164.6|5162.6|5167.9|5165.9|5170.9|5168.9|5160.1|5158.1|194
1591386900000|2020-06-05 19:55:00|5167.6|5165.6|5168.6|5166.6|5169.4|5167.4|5164.4|5162.4|297
1591387200000|2020-06-05 20:00:00|5169|5164.6|5162|5158|5170.1|5166.1|5159|5155|0
1591387500000|2020-06-05 20:05:00|5161.9|5157.9|5160.5|5156.5|5163.8|5159.8|5155.1|5151.1|0
1591387800000|2020-06-05 20:10:00|5160.4|5156.4|5158.3|5154.3|5160.4|5156.4|5155.2|5151.2|0
1591388100000|2020-06-05 20:15:00|5158.4|5154.4|5159|5155|5159.2|5155.2|5158|5154|0
1591388400000|2020-06-05 20:20:00|5158.8|5154.8|5176|5172|5176|5172|5158.8|5154.8|0
1591388700000|2020-06-05 20:25:00|5176.2|5172.2|5181.7|5177.7|5187.9|5183.9|5176|5172|0
1591389000000|2020-06-05 20:30:00|5181.9|5177.9|5178.2|5174.2|5184.1|5180.1|5174|5170|0
1591389300000|2020-06-05 20:35:00|5178.3|5174.3|5178.1|5174.1|5179.3|5175.3|5176.8|5172.8|0
1591389600000|2020-06-05 20:40:00|5178|5174|5179.1|5175.1|5179.6|5175.6|5176.7|5172.7|0
1591389900000|2020-06-05 20:45:00|5179.2|5175.2|5177.8|5173.8|5179.6|5175.6|5176.7|5172.7|0
1591390200000|2020-06-05 20:50:00|5177.7|5173.7|5176|5172|5177.7|5173.7|5176|5172|0
1591390500000|2020-06-05 20:55:00|5176.1|5172.1|5174.2|5170.2|5176.5|5172.5|5174.1|5170.1|0
1591567200000|2020-06-07 22:00:00|5198.2|5194.2|5205|5201|5205.3|5201.3|5196.6|5192.6|10
1591567500000|2020-06-07 22:05:00|5204.9|5200.9|5213.3|5209.3|5215.1|5211.1|5201.2|5197.2|0
1591567800000|2020-06-07 22:10:00|5213.6|5209.6|5214.9|5210.9|5215.9|5211.9|5210.2|5206.2|0
1591568100000|2020-06-07 22:15:00|5215|5211|5210.2|5206.2|5217.6|5213.6|5209.3|5205.3|0
1591568400000|2020-06-07 22:20:00|5210.4|5206.4|5209.6|5205.6|5213.7|5209.7|5208.3|5204.3|0
1591568700000|2020-06-07 22:25:00|5209.5|5205.5|5211.2|5207.2|5213|5209|5208.6|5204.6|0
1591569000000|2020-06-07 22:30:00|5211.1|5207.1|5206.3|5202.3|5211.1|5207.1|5205.8|5201.8|0
1591569300000|2020-06-07 22:35:00|5206|5202|5206.3|5202.3|5207.2|5203.2|5204.3|5200.3|0
1591569600000|2020-06-07 22:40:00|5206.7|5202.7|5208.7|5204.7|5210.1|5206.1|5206.3|5202.3|0
1591569900000|2020-06-07 22:45:00|5208.4|5204.4|5207.2|5203.2|5209.7|5205.7|5204.9|5200.9|0
1591570200000|2020-06-07 22:50:00|5207.1|5203.1|5206.8|5202.8|5208.3|5204.3|5206.6|5202.6|0
1591570500000|2020-06-07 22:55:00|5207.2|5203.2|5205.8|5201.8|5207.8|5203.8|5204.3|5200.3|0
1591570800000|2020-06-07 23:00:00|5205.5|5201.5|5208.2|5204.2|5208.7|5204.7|5204.3|5200.3|0
1591571100000|2020-06-07 23:05:00|5208.3|5204.3|5214.8|5210.8|5217.5|5213.5|5208.2|5204.2|0
1591571400000|2020-06-07 23:10:00|5214.9|5210.9|5214.7|5210.7|5216|5212|5211.7|5207.7|0
1591571700000|2020-06-07 23:15:00|5214.2|5211.2|5213.8|5210.8|5216|5213|5212.3|5209.3|0
1591572000000|2020-06-07 23:20:00|5213.6|5210.6|5217.3|5214.3|5218.6|5215.6|5212.7|5209.7|0
1591572300000|2020-06-07 23:25:00|5217|5214|5218.8|5215.8|5220.7|5217.7|5216.7|5213.7|0
1591572600000|2020-06-07 23:30:00|5218.9|5215.9|5219.6|5216.6|5221.2|5218.2|5218.9|5215.9|0
1591572900000|2020-06-07 23:35:00|5219.5|5216.5|5219.7|5216.7|5223.2|5220.2|5218.2|5215.2|0
1591573200000|2020-06-07 23:40:00|5219.6|5216.6|5219.9|5216.9|5220.4|5217.4|5217.5|5214.5|0
1591573500000|2020-06-07 23:45:00|5220.1|5217.1|5217.5|5214.5|5220.4|5217.4|5216.7|5213.7|0
1591573800000|2020-06-07 23:50:00|5218.3|5215.3|5219.8|5216.8|5219.8|5216.8|5216.9|5213.9|0
1591574100000|2020-06-07 23:55:00|5219.7|5216.7|5217.5|5214.5|5219.8|5216.8|5217|5214|0
1591574400000|2020-06-08 00:00:00|5217.4|5214.4|5197.8|5194.8|5217.4|5214.4|5194.8|5191.8|0
1591574700000|2020-06-08 00:05:00|5197.7|5194.7|5197.9|5194.9|5203.7|5200.7|5193.9|5190.9|0
1591575000000|2020-06-08 00:10:00|5198.3|5195.3|5198.7|5195.7|5204.1|5201.1|5198.3|5195.3|0
1591575300000|2020-06-08 00:15:00|5198.9|5195.9|5209.2|5206.2|5218.7|5215.7|5198.4|5195.4|0
1591575600000|2020-06-08 00:20:00|5209.7|5206.7|5206.6|5203.6|5210.5|5207.5|5203.5|5200.5|0
1591575900000|2020-06-08 00:25:00|5206.5|5203.5|5209.9|5206.9|5215.5|5212.5|5205.1|5202.1|0
1591576200000|2020-06-08 00:30:00|5209.8|5206.8|5204.4|5201.4|5210|5207|5199.4|5196.4|0
1591576500000|2020-06-08 00:35:00|5204.7|5201.7|5202|5199|5205.1|5202.1|5198|5195|0
1591576800000|2020-06-08 00:40:00|5202.1|5199.1|5203.6|5200.6|5205|5202|5202|5199|0
1591577100000|2020-06-08 00:45:00|5203.5|5200.5|5205.3|5202.3|5206.8|5203.8|5201.8|5198.8|0
1591577400000|2020-06-08 00:50:00|5205.2|5202.2|5203.7|5200.7|5206.8|5203.8|5203.6|5200.6|0
1591577700000|2020-06-08 00:55:00|5203.8|5200.8|5201.1|5198.1|5205.3|5202.3|5199.5|5196.5|0
1591578000000|2020-06-08 01:00:00|5201|5198|5197.8|5194.8|5202.3|5199.3|5197.7|5194.7|0
1591578300000|2020-06-08 01:05:00|5197.5|5194.5|5197.3|5194.3|5198.2|5195.2|5195.4|5192.4|0
1591578600000|2020-06-08 01:10:00|5197.2|5194.2|5189.2|5186.2|5198.8|5195.8|5189.1|5186.1|0
1591578900000|2020-06-08 01:15:00|5189.1|5186.1|5194.4|5191.4|5197.9|5194.9|5187.7|5184.7|0
1591579200000|2020-06-08 01:20:00|5194.3|5191.3|5194.3|5191.3|5194.6|5191.6|5191.4|5188.4|0
1591579500000|2020-06-08 01:25:00|5194|5191|5200.5|5197.5|5200.5|5197.5|5193.6|5190.6|0
1591579800000|2020-06-08 01:30:00|5200.4|5197.4|5201.5|5198.5|5206|5203|5199.9|5196.9|0
1591580100000|2020-06-08 01:35:00|5202.1|5199.1|5196.7|5193.7|5203|5200|5196.7|5193.7|0
1591580400000|2020-06-08 01:40:00|5196.2|5193.2|5192|5189|5196.7|5193.7|5191.7|5188.7|0
1591580700000|2020-06-08 01:45:00|5192.4|5189.4|5193.5|5190.5|5194.9|5191.9|5191.7|5188.7|0
1591581000000|2020-06-08 01:50:00|5193.4|5190.4|5189.6|5186.6|5193.5|5190.5|5189.4|5186.4|0
1591581300000|2020-06-08 01:55:00|5189.5|5186.5|5185|5182|5191.2|5188.2|5184.8|5181.8|0
1591581600000|2020-06-08 02:00:00|5185.5|5182.5|5183|5180|5186.4|5183.4|5179.8|5176.8|0
1591581900000|2020-06-08 02:05:00|5182.9|5179.9|5186.2|5183.2|5186.3|5183.3|5181.5|5178.5|0
1591582200000|2020-06-08 02:10:00|5186.3|5183.3|5186.4|5183.4|5189.5|5186.5|5184.6|5181.6|0
1591582500000|2020-06-08 02:15:00|5186.5|5183.5|5188.1|5185.1|5191|5188|5186.5|5183.5|0
1591582800000|2020-06-08 02:20:00|5188|5185|5192.1|5189.1|5192.5|5189.5|5187.9|5184.9|0
1591583100000|2020-06-08 02:25:00|5192|5189|5194.9|5191.9|5195.1|5192.1|5192|5189|0
1591583400000|2020-06-08 02:30:00|5195|5192|5199.3|5196.3|5199.3|5196.3|5191.6|5188.6|0
1591583700000|2020-06-08 02:35:00|5199.5|5196.5|5199.2|5196.2|5199.5|5196.5|5196.3|5193.3|0
1591584000000|2020-06-08 02:40:00|5198.6|5195.6|5202.2|5199.2|5203.8|5200.8|5197.6|5194.6|0
1591584300000|2020-06-08 02:45:00|5202.3|5199.3|5200.9|5197.9|5202.5|5199.5|5199.4|5196.4|0
1591584600000|2020-06-08 02:50:00|5200.4|5197.4|5200.9|5197.9|5202.4|5199.4|5199.3|5196.3|0
1591584900000|2020-06-08 02:55:00|5200.8|5197.8|5197.6|5194.6|5200.9|5197.9|5197.5|5194.5|0
1591585200000|2020-06-08 03:00:00|5197.5|5194.5|5198.1|5195.1|5199.2|5196.2|5194.5|5191.5|0
1591585500000|2020-06-08 03:05:00|5198.2|5195.2|5195.8|5192.8|5198.2|5195.2|5192.1|5189.1|0
1591585800000|2020-06-08 03:10:00|5196|5193|5199.5|5196.5|5201|5198|5195|5192|0
1591586100000|2020-06-08 03:15:00|5199.6|5196.6|5205.4|5202.4|5206.9|5203.9|5199.5|5196.5|0
1591586400000|2020-06-08 03:20:00|5205.5|5202.5|5204|5201|5207.7|5204.7|5204|5201|0
1591586700000|2020-06-08 03:25:00|5203.4|5200.4|5198.1|5195.1|5203.4|5200.4|5198.1|5195.1|0
1591587000000|2020-06-08 03:30:00|5198.4|5195.4|5198.4|5195.4|5202.8|5199.8|5198.1|5195.1|0
1591587300000|2020-06-08 03:35:00|5198.3|5195.3|5198.3|5195.3|5199.8|5196.8|5195.1|5192.1|0
1591587600000|2020-06-08 03:40:00|5197.8|5194.8|5195.8|5192.8|5197.8|5194.8|5194.1|5191.1|0
1591587900000|2020-06-08 03:45:00|5195.3|5192.3|5191.2|5188.2|5197.4|5194.4|5191.2|5188.2|0
1591588200000|2020-06-08 03:50:00|5191.3|5188.3|5194.2|5191.2|5195.8|5192.8|5191.1|5188.1|0
1591588500000|2020-06-08 03:55:00|5194.3|5191.3|5191.5|5188.5|5194.4|5191.4|5191.1|5188.1|0
1591588800000|2020-06-08 04:00:00|5191.4|5188.4|5188.6|5185.6|5191.6|5188.6|5186.9|5183.9|0
1591589100000|2020-06-08 04:05:00|5188.5|5185.5|5187.9|5184.9|5189.8|5186.8|5187.1|5184.1|0
1591589400000|2020-06-08 04:10:00|5188.4|5185.4|5192.5|5189.5|5194|5191|5188.4|5185.4|0
1591589700000|2020-06-08 04:15:00|5192.4|5189.4|5192.6|5189.6|5194.1|5191.1|5191|5188|0
1591590000000|2020-06-08 04:20:00|5192.5|5189.5|5191.1|5188.1|5192.7|5189.7|5191.1|5188.1|0
1591590300000|2020-06-08 04:25:00|5191.2|5188.2|5190.8|5187.8|5191.2|5188.2|5189.3|5186.3|0
1591590600000|2020-06-08 04:30:00|5190.7|5187.7|5190.8|5187.8|5191|5188|5189.3|5186.3|0
1591590900000|2020-06-08 04:35:00|5190.7|5187.7|5190.1|5187.1|5190.7|5187.7|5189.1|5186.1|0
1591591200000|2020-06-08 04:40:00|5190.2|5187.2|5189|5186|5190.6|5187.6|5188.7|5185.7|0
1591591500000|2020-06-08 04:45:00|5189.1|5186.1|5187.7|5184.7|5192|5189|5187.6|5184.6|0
1591591800000|2020-06-08 04:50:00|5187.6|5184.6|5192|5189|5192.1|5189.1|5186|5183|0
1591592100000|2020-06-08 04:55:00|5192.1|5189.1|5192|5189|5192.1|5189.1|5191.3|5188.3|0
1591592400000|2020-06-08 05:00:00|5191.9|5188.9|5193.8|5190.8|5196.7|5193.7|5191.9|5188.9|0
1591592700000|2020-06-08 05:05:00|5193.9|5190.9|5187.4|5184.4|5195.2|5192.2|5185.9|5182.9|0
1591593000000|2020-06-08 05:10:00|5187.3|5184.3|5187.6|5184.6|5187.6|5184.6|5185.9|5182.9|0
1591593300000|2020-06-08 05:15:00|5187.5|5184.5|5181.8|5178.8|5187.5|5184.5|5181.8|5178.8|0
1591593600000|2020-06-08 05:20:00|5181.7|5178.7|5176.7|5173.7|5181.7|5178.7|5175.2|5172.2|0
1591593900000|2020-06-08 05:25:00|5176.6|5173.6|5179.8|5176.8|5181.4|5178.4|5176.5|5173.5|0
1591594200000|2020-06-08 05:30:00|5179.9|5176.9|5181.4|5178.4|5181.4|5178.4|5178.5|5175.5|0
1591594500000|2020-06-08 05:35:00|5181.3|5178.3|5179.9|5176.9|5182.8|5179.8|5179.8|5176.8|0
1591594800000|2020-06-08 05:40:00|5179.8|5176.8|5183.9|5180.9|5184.7|5181.7|5177.7|5174.7|0
1591595100000|2020-06-08 05:45:00|5184.4|5181.4|5188.6|5185.6|5188.7|5185.7|5183.8|5180.8|0
1591595400000|2020-06-08 05:50:00|5187.3|5184.3|5193.9|5190.9|5194.9|5191.9|5187.2|5184.2|0
1591595700000|2020-06-08 05:55:00|5193.4|5190.4|5184.5|5181.5|5193.4|5190.4|5183.8|5180.8|0
1591596000000|2020-06-08 06:00:00|5185.3|5182.3|5174.1|5172.1|5185.9|5182.6|5165.6|5163.6|617
1591596300000|2020-06-08 06:05:00|5172.9|5170.9|5175.6|5173.6|5175.6|5173.6|5169.6|5167.6|301
1591596600000|2020-06-08 06:10:00|5175.4|5173.4|5170.6|5168.6|5176.6|5174.6|5169.1|5167.1|96
1591596900000|2020-06-08 06:15:00|5170.4|5168.4|5171.1|5169.1|5171.1|5169.1|5167.6|5165.6|70
1591597200000|2020-06-08 06:20:00|5170.9|5168.9|5169.9|5167.9|5173.4|5171.4|5169.9|5167.9|145
1591597500000|2020-06-08 06:25:00|5169.6|5167.6|5168.6|5166.6|5171.1|5169.1|5166.4|5164.4|74
1591597800000|2020-06-08 06:30:00|5168.4|5166.4|5163.1|5161.1|5168.6|5166.6|5162.9|5160.9|211
1591598100000|2020-06-08 06:35:00|5162.9|5160.9|5167.6|5165.6|5168.4|5166.4|5161.1|5159.1|84
1591598400000|2020-06-08 06:40:00|5167.4|5165.4|5167.6|5165.6|5169.1|5167.1|5164.6|5162.6|69
1591598700000|2020-06-08 06:45:00|5167.9|5165.9|5169.1|5167.1|5172.4|5170.4|5165.9|5163.9|86
1591599000000|2020-06-08 06:50:00|5169.4|5167.4|5170.6|5168.6|5170.9|5168.9|5166.4|5164.4|52
1591599300000|2020-06-08 06:55:00|5170.4|5168.4|5163.9|5161.9|5170.4|5168.4|5163.4|5161.4|328
1591599600000|2020-06-08 07:00:00|5163.4|5162.4|5145.4|5144.4|5164.4|5163.4|5144.9|5143.9|1966
1591599900000|2020-06-08 07:05:00|5145.1|5144.1|5158.4|5157.4|5158.9|5157.9|5137.4|5136.4|1300
1591600200000|2020-06-08 07:10:00|5158.1|5157.1|5151.4|5150.4|5164.6|5163.6|5151.4|5150.4|977
1591600500000|2020-06-08 07:15:00|5151.6|5150.6|5154.4|5153.4|5157.6|5156.6|5147.4|5146.4|638
1591600800000|2020-06-08 07:20:00|5154.1|5153.1|5147.4|5146.4|5156.9|5155.9|5147.4|5146.4|422
1591601100000|2020-06-08 07:25:00|5147.6|5146.6|5152.6|5151.6|5154.9|5153.9|5146.9|5145.9|482
1591601400000|2020-06-08 07:30:00|5152.4|5151.4|5160.4|5159.4|5162.4|5161.4|5152.4|5151.4|722
1591601700000|2020-06-08 07:35:00|5160.1|5159.1|5174.1|5173.1|5180.1|5179.1|5159.4|5158.4|1074
1591602000000|2020-06-08 07:40:00|5173.6|5172.6|5175.4|5174.4|5186.1|5185.1|5171.1|5170.1|871
1591602300000|2020-06-08 07:45:00|5175.1|5174.1|5158.9|5157.9|5178.1|5177.1|5156.9|5155.9|895
1591602600000|2020-06-08 07:50:00|5158.6|5157.6|5161.1|5160.1|5165.6|5164.6|5157.1|5156.1|550
1591602900000|2020-06-08 07:55:00|5161.4|5160.4|5155.9|5154.9|5165.6|5164.6|5155.6|5154.6|538
1591603200000|2020-06-08 08:00:00|5156.1|5155.1|5165.1|5164.1|5165.6|5164.6|5153.9|5152.9|358
1591603500000|2020-06-08 08:05:00|5164.9|5163.9|5170.1|5169.1|5170.4|5169.4|5164.4|5163.4|381
1591603800000|2020-06-08 08:10:00|5169.9|5168.9|5167.1|5166.1|5170.1|5169.1|5164.1|5163.1|231
1591604100000|2020-06-08 08:15:00|5167.6|5166.6|5175.1|5174.1|5175.6|5174.6|5165.4|5164.4|258
1591604400000|2020-06-08 08:20:00|5175.4|5174.4|5170.1|5169.1|5177.4|5176.4|5169.9|5168.9|306
1591604700000|2020-06-08 08:25:00|5169.9|5168.9|5177.4|5176.4|5178.9|5177.9|5168.9|5167.9|316
1591605000000|2020-06-08 08:30:00|5177.1|5176.1|5177.1|5176.1|5179.4|5178.4|5173.6|5172.6|269
1591605300000|2020-06-08 08:35:00|5176.9|5175.9|5173.4|5172.4|5177.4|5176.4|5172.6|5171.6|262
1591605600000|2020-06-08 08:40:00|5174.1|5173.1|5170.9|5169.9|5176.9|5175.9|5167.6|5166.6|471
1591605900000|2020-06-08 08:45:00|5171.1|5170.1|5182.1|5181.1|5182.4|5181.4|5169.6|5168.6|252
1591606200000|2020-06-08 08:50:00|5182.4|5181.4|5186.1|5185.1|5188.6|5187.6|5182.1|5181.1|359
1591606500000|2020-06-08 08:55:00|5186.4|5185.4|5189.9|5188.9|5190.9|5189.9|5182.9|5181.9|317
1591606800000|2020-06-08 09:00:00|5189.6|5188.6|5193.9|5192.9|5196.9|5195.9|5189.4|5188.4|698
1591607100000|2020-06-08 09:05:00|5194.1|5193.1|5191.6|5190.6|5198.6|5197.6|5190.9|5189.9|420
1591607400000|2020-06-08 09:10:00|5191.4|5190.4|5189.6|5188.6|5194.1|5193.1|5189.6|5188.6|229
1591607700000|2020-06-08 09:15:00|5189.4|5188.4|5189.6|5188.6|5192.4|5191.4|5187.6|5186.6|297
1591608000000|2020-06-08 09:20:00|5189.4|5188.4|5182.4|5181.4|5189.6|5188.6|5179.9|5178.9|338
1591608300000|2020-06-08 09:25:00|5182.6|5181.6|5185.1|5184.1|5186.9|5185.9|5180.9|5179.9|268
1591608600000|2020-06-08 09:30:00|5184.9|5183.9|5189.9|5188.9|5193.6|5192.6|5184.9|5183.9|369
1591608900000|2020-06-08 09:35:00|5189.6|5188.6|5180.1|5179.1|5190.1|5189.1|5179.9|5178.9|353
1591609200000|2020-06-08 09:40:00|5180.4|5179.4|5178.1|5177.1|5182.6|5181.6|5176.4|5175.4|331
1591609500000|2020-06-08 09:45:00|5177.9|5176.9|5176.6|5175.6|5180.1|5179.1|5175.4|5174.4|239
1591609800000|2020-06-08 09:50:00|5176.4|5175.4|5178.4|5177.4|5178.6|5177.6|5175.1|5174.1|222
1591610100000|2020-06-08 09:55:00|5178.6|5177.6|5175.6|5174.6|5179.4|5178.4|5171.6|5170.6|184
1591610400000|2020-06-08 10:00:00|5175.4|5174.4|5170.6|5169.6|5178.1|5177.1|5170.6|5169.6|363
1591610700000|2020-06-08 10:05:00|5170.4|5169.4|5174.1|5173.1|5175.6|5174.6|5167.4|5166.4|269
1591611000000|2020-06-08 10:10:00|5174.4|5173.4|5171.4|5170.4|5174.9|5173.9|5169.6|5168.6|207
1591611300000|2020-06-08 10:15:00|5171.6|5170.6|5170.6|5169.6|5173.4|5172.4|5169.4|5168.4|150
1591611600000|2020-06-08 10:20:00|5170.9|5169.9|5171.4|5170.4|5172.9|5171.9|5166.4|5165.4|208
1591611900000|2020-06-08 10:25:00|5171.1|5170.1|5174.6|5173.6|5174.9|5173.9|5169.6|5168.6|174
1591612200000|2020-06-08 10:30:00|5174.4|5173.4|5177.4|5176.4|5178.4|5177.4|5173.1|5172.1|245
1591612500000|2020-06-08 10:35:00|5177.6|5176.6|5183.6|5182.6|5184.6|5183.6|5176.4|5175.4|310
1591612800000|2020-06-08 10:40:00|5183.4|5182.4|5185.1|5184.1|5185.4|5184.4|5179.9|5178.9|191
1591613100000|2020-06-08 10:45:00|5184.9|5183.9|5178.4|5177.4|5185.6|5184.6|5177.9|5176.9|312
1591613400000|2020-06-08 10:50:00|5178.1|5177.1|5172.1|5171.1|5178.4|5177.4|5168.6|5167.6|241
1591613700000|2020-06-08 10:55:00|5172.4|5171.4|5170.4|5169.4|5173.6|5172.6|5169.9|5168.9|182
1591614000000|2020-06-08 11:00:00|5170.1|5169.1|5178.9|5177.9|5179.9|5178.9|5170.1|5169.1|344
1591614300000|2020-06-08 11:05:00|5178.6|5177.6|5178.9|5177.9|5179.9|5178.9|5176.1|5175.1|178
1591614600000|2020-06-08 11:10:00|5178.4|5177.4|5179.1|5178.1|5182.1|5181.1|5176.6|5175.6|112
1591614900000|2020-06-08 11:15:00|5178.4|5177.4|5190.1|5189.1|5190.4|5189.4|5178.1|5177.1|522
1591615200000|2020-06-08 11:20:00|5190.4|5189.4|5188.1|5187.1|5191.1|5190.1|5186.6|5185.6|175
1591615500000|2020-06-08 11:25:00|5188.4|5187.4|5189.4|5188.4|5190.9|5189.9|5185.4|5184.4|166
1591615800000|2020-06-08 11:30:00|5189.1|5188.1|5192.6|5191.6|5195.6|5194.6|5187.9|5186.9|223
1591616100000|2020-06-08 11:35:00|5192.9|5191.9|5194.1|5193.1|5195.9|5194.9|5190.6|5189.6|235
1591616400000|2020-06-08 11:40:00|5194|5193|5195.5|5194.5|5195.8|5194.8|5191|5190|300
1591616700000|2020-06-08 11:45:00|5195.3|5194.3|5193.5|5192.5|5199|5198|5192.8|5191.8|303
1591617000000|2020-06-08 11:50:00|5193.8|5192.8|5198.8|5197.8|5201.8|5200.8|5192.8|5191.8|416
1591617300000|2020-06-08 11:55:00|5198.5|5197.5|5199.5|5198.5|5201.5|5200.5|5194.8|5193.8|255
1591617600000|2020-06-08 12:00:00|5199.3|5198.3|5197|5196|5200.8|5199.8|5195.8|5194.8|200
1591617900000|2020-06-08 12:05:00|5197.3|5196.3|5194|5193|5198|5197|5192.5|5191.5|217
1591618200000|2020-06-08 12:10:00|5194.3|5193.3|5191.3|5190.3|5197|5196|5190|5189|166
1591618500000|2020-06-08 12:15:00|5191|5190|5207.3|5206.3|5207.3|5206.3|5189.5|5188.5|458
1591618800000|2020-06-08 12:20:00|5208.3|5207.3|5208.3|5207.3|5214.3|5213.3|5207|5206|503
1591619100000|2020-06-08 12:25:00|5208|5207|5204.3|5203.3|5208.3|5207.3|5201.3|5200.3|291
1591619400000|2020-06-08 12:30:00|5204|5203|5204.3|5203.3|5208.3|5207.3|5202.8|5201.8|305
1591619700000|2020-06-08 12:35:00|5203.8|5202.8|5198|5197|5205.5|5204.5|5196.8|5195.8|261
1591620000000|2020-06-08 12:40:00|5197.8|5196.8|5195.8|5194.8|5199|5198|5194.5|5193.5|319
1591620300000|2020-06-08 12:45:00|5196|5195|5195.3|5194.3|5197.8|5196.8|5193.8|5192.8|221
1591620600000|2020-06-08 12:50:00|5195|5194|5195.3|5194.3|5196.8|5195.8|5192.3|5191.3|264
1591620900000|2020-06-08 12:55:00|5195|5194|5198.8|5197.8|5199.3|5198.3|5193.3|5192.3|196
1591621200000|2020-06-08 13:00:00|5199|5198|5198.3|5197.3|5201.8|5200.8|5197.3|5196.3|351
1591621500000|2020-06-08 13:05:00|5198.5|5197.5|5194.3|5193.3|5199|5198|5191.8|5190.8|356
1591621800000|2020-06-08 13:10:00|5194|5193|5197|5196|5198.3|5197.3|5192.8|5191.8|265
1591622100000|2020-06-08 13:15:00|5197.3|5196.3|5198.5|5197.5|5200|5199|5195.8|5194.8|228
1591622400000|2020-06-08 13:20:00|5198.8|5197.8|5202.8|5201.8|5204.3|5203.3|5198.3|5197.3|348
1591622700000|2020-06-08 13:25:00|5203|5202|5193.5|5192.5|5204.3|5203.3|5192|5191|374
1591623000000|2020-06-08 13:30:00|5193.3|5192.3|5200.5|5199.5|5206|5205|5192.8|5191.8|762
1591623300000|2020-06-08 13:35:00|5200.8|5199.8|5197|5196|5201.5|5200.5|5192|5191|634
1591623600000|2020-06-08 13:40:00|5196.8|5195.8|5194.5|5193.5|5197.8|5196.8|5187.3|5186.3|739
1591623900000|2020-06-08 13:45:00|5194.3|5193.3|5187.5|5186.5|5197|5196|5183.3|5182.3|593
1591624200000|2020-06-08 13:50:00|5187|5186|5195.5|5194.5|5195.5|5194.5|5184.5|5183.5|561
1591624500000|2020-06-08 13:55:00|5195.3|5194.3|5195|5194|5195.5|5194.5|5183.5|5182.5|592
1591624800000|2020-06-08 14:00:00|5195.8|5194.8|5188|5187|5197.5|5196.5|5180.8|5179.8|924
1591625100000|2020-06-08 14:05:00|5187.8|5186.8|5185.5|5184.5|5189.3|5188.3|5183.8|5182.8|789
1591625400000|2020-06-08 14:10:00|5185.8|5184.8|5188.3|5187.3|5191.1|5190.1|5181.3|5180.3|433
1591625700000|2020-06-08 14:15:00|5188.6|5187.6|5172.6|5171.6|5192.1|5191.1|5172.3|5171.3|773
1591626000000|2020-06-08 14:20:00|5172.3|5171.3|5180.8|5179.8|5181.6|5180.6|5168.6|5167.6|892
1591626300000|2020-06-08 14:25:00|5181.1|5180.1|5173.8|5172.8|5181.1|5180.1|5166.8|5165.8|662
1591626600000|2020-06-08 14:30:00|5174.1|5173.1|5163.8|5162.8|5179.3|5178.3|5162.6|5161.6|799
1591626900000|2020-06-08 14:35:00|5164.1|5163.1|5164.8|5163.8|5165.8|5164.8|5158.8|5157.8|739
1591627200000|2020-06-08 14:40:00|5164.6|5163.6|5175.8|5174.8|5176.3|5175.3|5162.6|5161.6|555
1591627500000|2020-06-08 14:45:00|5176.1|5175.1|5181.6|5180.6|5185.3|5184.3|5175.1|5174.1|578
1591627800000|2020-06-08 14:50:00|5181.1|5180.1|5171.8|5170.8|5183.8|5182.8|5169.6|5168.6|673
1591628100000|2020-06-08 14:55:00|5172.1|5171.1|5169.8|5168.8|5173.1|5172.1|5168.6|5167.6|675
1591628400000|2020-06-08 15:00:00|5170.1|5169.1|5175.1|5174.1|5176.3|5175.3|5168.3|5167.3|768
1591628700000|2020-06-08 15:05:00|5175.6|5174.6|5172.6|5171.6|5177.6|5176.6|5168.8|5167.8|671
1591629000000|2020-06-08 15:10:00|5172.3|5171.3|5178.6|5177.6|5179.1|5178.1|5171.3|5170.3|551
1591629300000|2020-06-08 15:15:00|5179.1|5178.1|5182.6|5181.6|5186.6|5185.6|5177.6|5176.6|821
1591629600000|2020-06-08 15:20:00|5183.1|5182.1|5183.8|5182.8|5187.6|5186.6|5179.8|5178.8|810
1591629900000|2020-06-08 15:25:00|5184.1|5183.1|5188.3|5187.3|5189.1|5188.1|5184.1|5183.1|984
1591630200000|2020-06-08 15:30:00|5189.1|5187.1|5180.3|5178.3|5189.1|5187.1|5180.1|5178.1|2622
1591630500000|2020-06-08 15:35:00|5179.6|5177.6|5173.1|5171.1|5182.1|5180.1|5172.3|5170.3|1698
1591630800000|2020-06-08 15:40:00|5173.3|5171.3|5176.6|5174.6|5178.3|5176.3|5173.1|5171.1|653
1591631100000|2020-06-08 15:45:00|5176.8|5174.8|5185.1|5183.1|5185.1|5183.1|5176.6|5174.6|141
1591631400000|2020-06-08 15:50:00|5184.8|5182.8|5180.6|5178.6|5185.1|5183.1|5179.1|5177.1|126
1591631700000|2020-06-08 15:55:00|5180.3|5178.3|5177.8|5175.8|5182.1|5180.1|5177.6|5175.6|125
1591632000000|2020-06-08 16:00:00|5178.1|5176.1|5177.1|5175.1|5179.1|5177.1|5176.3|5174.3|29
1591632300000|2020-06-08 16:05:00|5176.8|5174.8|5181.8|5179.8|5182.1|5180.1|5176.8|5174.8|38
1591632600000|2020-06-08 16:10:00|5182.1|5180.1|5174.8|5172.8|5184.8|5182.8|5174.6|5172.6|237
1591632900000|2020-06-08 16:15:00|5174.6|5172.6|5177.8|5175.8|5178.8|5176.8|5174.6|5172.6|72
1591633200000|2020-06-08 16:20:00|5177.6|5175.6|5179.3|5177.3|5179.3|5177.3|5176.1|5174.1|44
1591633500000|2020-06-08 16:25:00|5179.6|5177.6|5178.3|5176.3|5180.3|5178.3|5177.1|5175.1|75
1591633800000|2020-06-08 16:30:00|5178.6|5176.6|5181.6|5179.6|5181.6|5179.6|5176.8|5174.8|77
1591634100000|2020-06-08 16:35:00|5181.8|5179.8|5181.1|5179.1|5182.1|5180.1|5179.8|5177.8|102
1591634400000|2020-06-08 16:40:00|5181.3|5179.3|5181.6|5179.6|5183.3|5181.3|5180.1|5178.1|36
1591634700000|2020-06-08 16:45:00|5181.3|5179.3|5182.8|5180.8|5183.1|5181.1|5180.3|5178.3|37
1591635000000|2020-06-08 16:50:00|5183.1|5181.1|5183.3|5181.3|5184.1|5182.1|5182.6|5180.6|18
1591635300000|2020-06-08 16:55:00|5182.8|5180.8|5180.8|5178.8|5183.3|5181.3|5180.8|5178.8|42
1591635600000|2020-06-08 17:00:00|5181.1|5179.1|5181.8|5179.8|5183.1|5181.1|5181.1|5179.1|74
1591635900000|2020-06-08 17:05:00|5182.1|5180.1|5183.8|5181.8|5184.8|5182.8|5181.8|5179.8|61
1591636200000|2020-06-08 17:10:00|5184.1|5182.1|5183.8|5181.8|5185.3|5183.3|5183.6|5181.6|14
1591636500000|2020-06-08 17:15:00|5184.1|5182.1|5183.3|5181.3|5184.6|5182.6|5183.3|5181.3|13
1591636800000|2020-06-08 17:20:00|5183.6|5181.6|5183.3|5181.3|5184.8|5182.8|5183.1|5181.1|4
1591637100000|2020-06-08 17:25:00|5183.6|5181.6|5184.3|5182.3|5184.8|5182.8|5183.3|5181.3|10
1591637400000|2020-06-08 17:30:00|5184.6|5182.6|5188.8|5186.8|5189.8|5187.8|5181.6|5179.6|67
1591637700000|2020-06-08 17:35:00|5188.6|5186.6|5191.3|5189.3|5192.8|5190.8|5186.6|5184.6|73
1591638000000|2020-06-08 17:40:00|5191.6|5189.6|5190.3|5188.3|5192.8|5190.8|5189.6|5187.6|29
1591638300000|2020-06-08 17:45:00|5189.8|5187.8|5193.3|5191.3|5193.6|5191.6|5189.8|5187.8|40
1591638600000|2020-06-08 17:50:00|5193.6|5191.6|5193.1|5191.1|5195.1|5193.1|5192.1|5190.1|67
1591638900000|2020-06-08 17:55:00|5193.3|5191.3|5193.1|5191.1|5193.3|5191.3|5191.3|5189.3|25
1591639200000|2020-06-08 18:00:00|5193.6|5191.6|5196.6|5194.6|5197.8|5195.8|5192.3|5190.3|32
1591639500000|2020-06-08 18:05:00|5196.3|5194.3|5196.3|5194.3|5196.8|5194.8|5195.3|5193.3|33
1591639800000|2020-06-08 18:10:00|5196.1|5194.1|5196.3|5194.3|5196.6|5194.6|5195.6|5193.6|33
1591640100000|2020-06-08 18:15:00|5196.6|5194.6|5195.8|5193.8|5197.6|5195.6|5194.8|5192.8|27
1591640400000|2020-06-08 18:20:00|5195.6|5193.6|5196.8|5194.8|5197.6|5195.6|5194.8|5192.8|5
1591640700000|2020-06-08 18:25:00|5197.1|5195.1|5198.6|5196.6|5200.1|5198.1|5196.8|5194.8|11
1591641000000|2020-06-08 18:30:00|5198.3|5196.3|5197.1|5195.1|5198.6|5196.6|5195.6|5193.6|24
1591641300000|2020-06-08 18:35:00|5197.3|5195.3|5199.8|5197.8|5200.3|5198.3|5197.3|5195.3|35
1591641600000|2020-06-08 18:40:00|5200.1|5198.1|5197.8|5195.8|5200.1|5198.1|5197.8|5195.8|24
1591641900000|2020-06-08 18:45:00|5198.1|5196.1|5199.6|5197.6|5201.1|5199.1|5196.3|5194.3|33
1591642200000|2020-06-08 18:50:00|5199.8|5197.8|5199.3|5197.3|5200.8|5198.8|5198.3|5196.3|29
1591642500000|2020-06-08 18:55:00|5199.6|5197.6|5200.6|5198.6|5201.8|5199.8|5199.3|5197.3|48
1591642800000|2020-06-08 19:00:00|5200.3|5198.3|5198.1|5196.1|5201.3|5199.3|5197.6|5195.6|24
1591643100000|2020-06-08 19:05:00|5198.3|5196.3|5197.8|5195.8|5199.6|5197.6|5197.6|5195.6|17
1591643400000|2020-06-08 19:10:00|5198.1|5196.1|5200.3|5198.3|5200.3|5198.3|5197.8|5195.8|24
1591643700000|2020-06-08 19:15:00|5200.1|5198.1|5199.3|5197.3|5200.3|5198.3|5198.3|5196.3|68
1591644000000|2020-06-08 19:20:00|5199.6|5197.6|5201.3|5199.3|5202.1|5200.1|5199.3|5197.3|34
1591644300000|2020-06-08 19:25:00|5201.1|5199.1|5199.3|5197.3|5201.3|5199.3|5198.1|5196.1|40
1591644600000|2020-06-08 19:30:00|5199.1|5197.1|5201.8|5199.8|5203.8|5201.8|5198.3|5196.3|76
1591644900000|2020-06-08 19:35:00|5202.1|5200.1|5206.8|5204.8|5206.8|5204.8|5201.8|5199.8|92
1591645200000|2020-06-08 19:40:00|5207.1|5205.1|5213.6|5211.6|5214.1|5212.1|5206.6|5204.6|113
1591645500000|2020-06-08 19:45:00|5213.3|5211.3|5214.8|5212.8|5214.8|5212.8|5209.6|5207.6|123
1591645800000|2020-06-08 19:50:00|5217.3|5215.3|5224.8|5222.8|5225.3|5223.3|5216.3|5214.3|346
1591646100000|2020-06-08 19:55:00|5224.6|5222.6|5231.6|5229.6|5231.6|5229.6|5221.8|5219.8|244
1591646400000|2020-06-08 20:00:00|5232.5|5228.5|5221.1|5217.1|5232.5|5228.5|5220.5|5216.5|0
1591646700000|2020-06-08 20:05:00|5221|5217|5223.5|5219.5|5223.5|5219.5|5219.1|5215.1|0
1591647000000|2020-06-08 20:10:00|5223.6|5219.6|5227.9|5223.9|5230.3|5226.3|5223.6|5219.6|0
1591647300000|2020-06-08 20:15:00|5228.1|5224.1|5227.7|5223.7|5228.1|5224.1|5227.5|5223.5|0
1591647600000|2020-06-08 20:20:00|5227.6|5223.6|5227.6|5223.6|5228.2|5224.2|5227.4|5223.4|0
1591647900000|2020-06-08 20:25:00|5227.5|5223.5|5227.5|5223.5|5228|5224|5227.4|5223.4|0
1591648200000|2020-06-08 20:30:00|5227.6|5223.6|5225.3|5221.3|5228.8|5224.8|5224|5220|0
1591648500000|2020-06-08 20:35:00|5225.2|5221.2|5228.7|5224.7|5228.7|5224.7|5223.9|5219.9|0
1591648800000|2020-06-08 20:40:00|5228.6|5224.6|5227.8|5223.8|5229.2|5225.2|5226.3|5222.3|0
1591649100000|2020-06-08 20:45:00|5227.7|5223.7|5227.5|5223.5|5229|5225|5225.8|5221.8|0
1591649400000|2020-06-08 20:50:00|5227.1|5223.1|5225.8|5221.8|5228.5|5224.5|5225.6|5221.6|0
1591649700000|2020-06-08 20:55:00|5225.7|5221.7|5225.9|5221.9|5227.2|5223.2|5224.2|5220.2|0
1591650000000|2020-06-08 21:00:00|5226|5222|5225.9|5221.9|5226.5|5222.5|5225.5|5221.5|0
1591650300000|2020-06-08 21:05:00|5226|5222|5226.2|5222.2|5226.6|5222.6|5225.6|5221.6|0
1591650600000|2020-06-08 21:10:00|5226.6|5222.6|5226.5|5222.5|5226.7|5222.7|5226.5|5222.5|0
1591650900000|2020-06-08 21:15:00|5226.6|5222.6|5226.5|5222.5|5226.7|5222.7|5226.4|5222.4|0
1591651200000|2020-06-08 21:20:00|5226.4|5222.4|5226.5|5222.5|5226.5|5222.5|5226.4|5222.4|0
1591651500000|2020-06-08 21:25:00|5226.6|5222.6|5226.6|5222.6|5226.6|5222.6|5226.4|5222.4|0
1591651800000|2020-06-08 21:30:00|5226.5|5222.5|5227|5223|5227.2|5223.2|5226.5|5222.5|0
1591652100000|2020-06-08 21:35:00|5226.8|5222.8|5225.8|5221.8|5226.8|5222.8|5225.8|5221.8|0
1591652400000|2020-06-08 21:40:00|5226|5222|5226.4|5222.4|5226.4|5222.4|5226|5222|0
1591652700000|2020-06-08 21:45:00|5226.3|5222.3|5226.4|5222.4|5226.4|5222.4|5226.3|5222.3|0
1591653000000|2020-06-08 21:50:00|5226.5|5222.5|5226.8|5222.8|5226.8|5222.8|5226.5|5222.5|0
1591653300000|2020-06-08 21:55:00|5226.9|5222.9|5226.8|5222.8|5226.9|5222.9|5226.8|5222.8|0
1591653600000|2020-06-08 22:00:00|5227.3|5223.3|5219.1|5215.1|5229.5|5225.5|5217.5|5213.5|0
1591653900000|2020-06-08 22:05:00|5219.2|5215.2|5219.3|5215.3|5220|5216|5218.2|5214.2|0
1591654200000|2020-06-08 22:10:00|5219.6|5215.6|5218.5|5214.5|5219.9|5215.9|5217.6|5213.6|0
1591654500000|2020-06-08 22:15:00|5218.6|5214.6|5217.4|5213.4|5218.9|5214.9|5216.5|5212.5|0
1591654800000|2020-06-08 22:20:00|5217.3|5213.3|5219.3|5215.3|5219.8|5215.8|5216.8|5212.8|0
1591655100000|2020-06-08 22:25:00|5219.2|5215.2|5220.8|5216.8|5221.2|5217.2|5218.8|5214.8|0
1591655400000|2020-06-08 22:30:00|5221.2|5217.2|5218.9|5214.9|5221.2|5217.2|5218.9|5214.9|0
1591655700000|2020-06-08 22:35:00|5219|5215|5220.3|5216.3|5221.2|5217.2|5219|5215|0
1591656000000|2020-06-08 22:40:00|5220.2|5216.2|5217|5213|5221.3|5217.3|5217|5213|0
1591656300000|2020-06-08 22:45:00|5217.1|5213.1|5217.1|5213.1|5218.4|5214.4|5216.7|5212.7|0
1591656600000|2020-06-08 22:50:00|5216.9|5212.9|5217.6|5213.6|5217.6|5213.6|5216.7|5212.7|0
1591656900000|2020-06-08 22:55:00|5217.7|5213.7|5217.6|5213.6|5219.2|5215.2|5217.2|5213.2|0
1591657200000|2020-06-08 23:00:00|5217.7|5213.7|5217.6|5213.6|5218.7|5214.7|5217.2|5213.2|0
1591657500000|2020-06-08 23:05:00|5217.7|5213.7|5219.8|5215.8|5219.8|5215.8|5217.7|5213.7|0
1591657800000|2020-06-08 23:10:00|5219.9|5215.9|5221.7|5217.7|5221.8|5217.8|5219.8|5215.8|0
1591658100000|2020-06-08 23:15:00|5221.8|5217.8|5223.3|5220.3|5224.2|5221.2|5221.8|5217.8|0
1591658400000|2020-06-08 23:20:00|5223.2|5220.2|5223.3|5220.3|5223.7|5220.7|5221.2|5218.2|0
1591658700000|2020-06-08 23:25:00|5223|5220|5222.4|5219.4|5223.8|5220.8|5221.3|5218.3|0
1591659000000|2020-06-08 23:30:00|5222.5|5219.5|5219.4|5216.4|5223.3|5220.3|5218.4|5215.4|0
1591659300000|2020-06-08 23:35:00|5219|5216|5220.4|5217.4|5220.8|5217.8|5217.5|5214.5|0
1591659600000|2020-06-08 23:40:00|5220.7|5217.7|5219.5|5216.5|5220.8|5217.8|5217.9|5214.9|0
1591659900000|2020-06-08 23:45:00|5219.4|5216.4|5218|5215|5220.4|5217.4|5217.9|5214.9|0
1591660200000|2020-06-08 23:50:00|5217.9|5214.9|5220.4|5217.4|5220.9|5217.9|5216.1|5213.1|0
1591660500000|2020-06-08 23:55:00|5220.5|5217.5|5219|5216|5222.9|5219.9|5218.4|5215.4|0
1591660800000|2020-06-09 00:00:00|5219.1|5216.1|5223.4|5220.4|5223.4|5220.4|5214.5|5211.5|0
1591661100000|2020-06-09 00:05:00|5223.8|5220.8|5228.4|5225.4|5230.9|5227.9|5223.8|5220.8|0
1591661400000|2020-06-09 00:10:00|5228.5|5225.5|5231.3|5228.3|5232.2|5229.2|5228|5225|0
1591661700000|2020-06-09 00:15:00|5231.4|5228.4|5226.7|5223.7|5233.9|5230.9|5223.9|5220.9|0
1591662000000|2020-06-09 00:20:00|5226.2|5223.2|5218.2|5215.2|5226.7|5223.7|5218|5215|0
1591662300000|2020-06-09 00:25:00|5218.1|5215.1|5219.8|5216.8|5222.8|5219.8|5218.1|5215.1|0
1591662600000|2020-06-09 00:30:00|5220.1|5217.1|5215.3|5212.3|5221.4|5218.4|5213.9|5210.9|0
1591662900000|2020-06-09 00:35:00|5215.4|5212.4|5208.2|5205.2|5215.4|5212.4|5206|5203|0
1591663200000|2020-06-09 00:40:00|5207.9|5204.9|5207.4|5204.4|5210.4|5207.4|5205.8|5202.8|0
1591663500000|2020-06-09 00:45:00|5207.5|5204.5|5210.6|5207.6|5210.7|5207.7|5205.9|5202.9|0
1591663800000|2020-06-09 00:50:00|5210.5|5207.5|5212|5209|5212.2|5209.2|5208.9|5205.9|0
1591664100000|2020-06-09 00:55:00|5212.1|5209.1|5209.2|5206.2|5212.1|5209.1|5207.5|5204.5|0
1591664400000|2020-06-09 01:00:00|5209.1|5206.1|5199.9|5196.9|5209.9|5206.9|5198.5|5195.5|0
1591664700000|2020-06-09 01:05:00|5200.4|5197.4|5204.3|5201.3|5204.4|5201.4|5199.9|5196.9|0
1591665000000|2020-06-09 01:10:00|5204.4|5201.4|5201.3|5198.3|5204.4|5201.4|5201.2|5198.2|0
1591665300000|2020-06-09 01:15:00|5201.2|5198.2|5204.2|5201.2|5204.3|5201.3|5199.7|5196.7|0
1591665600000|2020-06-09 01:20:00|5204.1|5201.1|5202.7|5199.7|5204.3|5201.3|5201.1|5198.1|0
1591665900000|2020-06-09 01:25:00|5202.8|5199.8|5204.1|5201.1|5204.2|5201.2|5201.2|5198.2|0
1591666200000|2020-06-09 01:30:00|5204|5201|5210.1|5207.1|5210.1|5207.1|5202.6|5199.6|0
1591666500000|2020-06-09 01:35:00|5209.8|5206.8|5213.2|5210.2|5213.3|5210.3|5208.7|5205.7|0
1591666800000|2020-06-09 01:40:00|5212.6|5209.6|5213.7|5210.7|5213.7|5210.7|5211.8|5208.8|0
1591667100000|2020-06-09 01:45:00|5213.8|5210.8|5215.3|5212.3|5216.8|5213.8|5213.7|5210.7|0
1591667400000|2020-06-09 01:50:00|5215.2|5212.2|5213.7|5210.7|5216.8|5213.8|5213|5210|0
1591667700000|2020-06-09 01:55:00|5214.3|5211.3|5219.6|5216.6|5219.7|5216.7|5214.3|5211.3|0
1591668000000|2020-06-09 02:00:00|5219.7|5216.7|5218.4|5215.4|5221.3|5218.3|5217.8|5214.8|0
1591668300000|2020-06-09 02:05:00|5218.5|5215.5|5216.7|5213.7|5218.5|5215.5|5215.1|5212.1|0
1591668600000|2020-06-09 02:10:00|5216.6|5213.6|5215.1|5212.1|5216.7|5213.7|5213.5|5210.5|0
1591668900000|2020-06-09 02:15:00|5215|5212|5216.7|5213.7|5216.7|5213.7|5213.6|5210.6|0
1591669200000|2020-06-09 02:20:00|5216.6|5213.6|5207.8|5204.8|5216.7|5213.7|5207.7|5204.7|0
1591669500000|2020-06-09 02:25:00|5207.7|5204.7|5206.4|5203.4|5209.3|5206.3|5206.3|5203.3|0
1591669800000|2020-06-09 02:30:00|5205.8|5202.8|5209.6|5206.6|5209.6|5206.6|5205|5202|0
1591670100000|2020-06-09 02:35:00|5209.5|5206.5|5208.8|5205.8|5209.7|5206.7|5208.1|5205.1|0
1591670400000|2020-06-09 02:40:00|5209.1|5206.1|5211.2|5208.2|5212.6|5209.6|5208.1|5205.1|0
1591670700000|2020-06-09 02:45:00|5211.3|5208.3|5212.7|5209.7|5212.8|5209.8|5211.2|5208.2|0
1591671000000|2020-06-09 02:50:00|5212.6|5209.6|5209.7|5206.7|5212.7|5209.7|5209.7|5206.7|0
1591671300000|2020-06-09 02:55:00|5210.2|5207.2|5209.9|5206.9|5212.8|5209.8|5209.7|5206.7|0
1591671600000|2020-06-09 03:00:00|5209.8|5206.8|5208.2|5205.2|5210|5207|5206.7|5203.7|0
1591671900000|2020-06-09 03:05:00|5208.1|5205.1|5206.9|5203.9|5208.3|5205.3|5205.3|5202.3|0
1591672200000|2020-06-09 03:10:00|5206.3|5203.3|5205.4|5202.4|5207|5204|5204|5201|0
1591672500000|2020-06-09 03:15:00|5205.5|5202.5|5203.9|5200.9|5205.5|5202.5|5203.9|5200.9|0
1591672800000|2020-06-09 03:20:00|5204.5|5201.5|5212.2|5209.2|5213|5210|5204.5|5201.5|0
1591673100000|2020-06-09 03:25:00|5212.5|5209.5|5212.8|5209.8|5213|5210|5211.4|5208.4|0
1591673400000|2020-06-09 03:30:00|5212.9|5209.9|5209.9|5206.9|5212.9|5209.9|5208.4|5205.4|0
1591673700000|2020-06-09 03:35:00|5209.8|5206.8|5210|5207|5210|5207|5206.9|5203.9|0
1591674000000|2020-06-09 03:40:00|5210.1|5207.1|5209.2|5206.2|5210.1|5207.1|5208.4|5205.4|0
1591674300000|2020-06-09 03:45:00|5209.5|5206.5|5208.3|5205.3|5209.9|5206.9|5206.9|5203.9|0
1591674600000|2020-06-09 03:50:00|5208.4|5205.4|5210.4|5207.4|5210.4|5207.4|5206.8|5203.8|0
1591674900000|2020-06-09 03:55:00|5210.5|5207.5|5210.4|5207.4|5210.5|5207.5|5208.2|5205.2|0
1591675200000|2020-06-09 04:00:00|5210.6|5207.6|5210.1|5207.1|5213.2|5210.2|5210.1|5207.1|0
1591675500000|2020-06-09 04:05:00|5210.2|5207.2|5207|5204|5211.6|5208.6|5207|5204|0
1591675800000|2020-06-09 04:10:00|5207.1|5204.1|5207.3|5204.3|5208.7|5205.7|5205.8|5202.8|0
1591676100000|2020-06-09 04:15:00|5207.6|5204.6|5208.7|5205.7|5208.8|5205.8|5207.2|5204.2|0
1591676400000|2020-06-09 04:20:00|5208.8|5205.8|5211.7|5208.7|5211.8|5208.8|5207.3|5204.3|0
1591676700000|2020-06-09 04:25:00|5211.2|5208.2|5211.8|5208.8|5213.2|5210.2|5208.8|5205.8|0
1591677000000|2020-06-09 04:30:00|5211.7|5208.7|5210.4|5207.4|5211.8|5208.8|5210.3|5207.3|0
1591677300000|2020-06-09 04:35:00|5210.5|5207.5|5213.6|5210.6|5215|5212|5210.5|5207.5|0
1591677600000|2020-06-09 04:40:00|5213.1|5210.1|5215.3|5212.3|5215.3|5212.3|5212.2|5209.2|0
1591677900000|2020-06-09 04:45:00|5215.4|5212.4|5212.3|5209.3|5215.4|5212.4|5212.3|5209.3|0
1591678200000|2020-06-09 04:50:00|5212.4|5209.4|5210.8|5207.8|5213.8|5210.8|5210.7|5207.7|0
1591678500000|2020-06-09 04:55:00|5210.7|5207.7|5210.8|5207.8|5212.3|5209.3|5209.4|5206.4|0
1591678800000|2020-06-09 05:00:00|5210.9|5207.9|5210.9|5207.9|5212.5|5209.5|5210.9|5207.9|0
1591679100000|2020-06-09 05:05:00|5211|5208|5212.5|5209.5|5214|5211|5211|5208|0
1591679400000|2020-06-09 05:10:00|5212.8|5209.8|5213.8|5210.8|5214|5211|5212.4|5209.4|0
1591679700000|2020-06-09 05:15:00|5213.7|5210.7|5217.1|5214.1|5217.1|5214.1|5212.3|5209.3|0
1591680000000|2020-06-09 05:20:00|5217|5214|5215.4|5212.4|5217.1|5214.1|5215.3|5212.3|0
1591680300000|2020-06-09 05:25:00|5215.3|5212.3|5215.3|5212.3|5215.4|5212.4|5213.7|5210.7|0
1591680600000|2020-06-09 05:30:00|5215.4|5212.4|5218.1|5215.1|5218.1|5215.1|5215.3|5212.3|0
1591680900000|2020-06-09 05:35:00|5218|5215|5216.4|5213.4|5218.1|5215.1|5215|5212|0
1591681200000|2020-06-09 05:40:00|5216.5|5213.5|5225.2|5222.2|5225.3|5222.3|5216.5|5213.5|0
1591681500000|2020-06-09 05:45:00|5225.1|5222.1|5224.7|5221.7|5225.1|5222.1|5222.3|5219.3|0
1591681800000|2020-06-09 05:50:00|5224.8|5221.8|5224.7|5221.7|5229.2|5226.2|5224.7|5221.7|0
1591682100000|2020-06-09 05:55:00|5224.8|5221.8|5218.3|5215.3|5226.5|5223.5|5218.3|5215.3|0
1591682400000|2020-06-09 06:00:00|5219|5216|5217.1|5215.1|5222.1|5220.1|5209.6|5207.6|365
1591682700000|2020-06-09 06:05:00|5216.8|5214.8|5210.1|5208.1|5216.8|5214.8|5207.3|5205.3|167
1591683000000|2020-06-09 06:10:00|5210.3|5208.3|5205.1|5203.1|5212.8|5210.8|5204.1|5202.1|139
1591683300000|2020-06-09 06:15:00|5204.8|5202.8|5200.8|5198.8|5205.1|5203.1|5200.8|5198.8|65
1591683600000|2020-06-09 06:20:00|5201.1|5199.1|5203.8|5201.8|5205.3|5203.3|5199.6|5197.6|83
1591683900000|2020-06-09 06:25:00|5204.1|5202.1|5207.8|5205.8|5208.6|5206.6|5203.8|5201.8|107
1591684200000|2020-06-09 06:30:00|5207.6|5205.6|5200.8|5198.8|5207.6|5205.6|5198.3|5196.3|153
1591684500000|2020-06-09 06:35:00|5201.1|5199.1|5198.8|5196.8|5203.8|5201.8|5197.3|5195.3|190
1591684800000|2020-06-09 06:40:00|5198.6|5196.6|5197.8|5195.8|5201.3|5199.3|5196.6|5194.6|72
1591685100000|2020-06-09 06:45:00|5197.6|5195.6|5197.1|5195.1|5200.6|5198.6|5194.3|5192.3|158
1591685400000|2020-06-09 06:50:00|5197.6|5195.6|5192.3|5190.3|5199.1|5197.1|5191.8|5189.8|149
1591685700000|2020-06-09 06:55:00|5192.1|5190.1|5190.8|5188.8|5195.1|5193.1|5188.3|5186.3|399
1591686000000|2020-06-09 07:00:00|5190.3|5189.3|5202.3|5201.3|5204.6|5203.6|5184.3|5183.3|2245
1591686300000|2020-06-09 07:05:00|5202.6|5201.6|5183.8|5182.8|5202.6|5201.6|5181.3|5180.3|1128
1591686600000|2020-06-09 07:10:00|5183.6|5182.6|5185.3|5184.3|5194.6|5193.6|5183.6|5182.6|1026
1591686900000|2020-06-09 07:15:00|5184.8|5183.8|5169.6|5168.6|5187.6|5186.6|5169.3|5168.3|1138
1591687200000|2020-06-09 07:20:00|5169.3|5168.3|5160.1|5159.1|5173.8|5172.8|5160.1|5159.1|1317
1591687500000|2020-06-09 07:25:00|5160.3|5159.3|5155.3|5154.3|5162.6|5161.6|5154.3|5153.3|981
1591687800000|2020-06-09 07:30:00|5155.6|5154.6|5158.8|5157.8|5160.8|5159.8|5152.3|5151.3|928
1591688100000|2020-06-09 07:35:00|5158.3|5157.3|5137.6|5136.6|5159.8|5158.8|5137.6|5136.6|1042
1591688400000|2020-06-09 07:40:00|5137.2|5136.2|5140.4|5139.4|5143.2|5142.2|5136.4|5135.4|729
1591688700000|2020-06-09 07:45:00|5140.2|5139.2|5135.9|5134.9|5140.9|5139.9|5126.9|5125.9|952
1591689000000|2020-06-09 07:50:00|5136.4|5135.4|5139.9|5138.9|5142.4|5141.4|5133.4|5132.4|841
1591689300000|2020-06-09 07:55:00|5140.2|5139.2|5136.2|5135.2|5146.2|5145.2|5134.2|5133.2|766
1591689600000|2020-06-09 08:00:00|5136.4|5135.4|5149.2|5148.2|5149.7|5148.7|5135.9|5134.9|578
1591689900000|2020-06-09 08:05:00|5148.9|5147.9|5127.4|5126.4|5148.9|5147.9|5126.9|5125.9|571
1591690200000|2020-06-09 08:10:00|5127.2|5126.2|5117.4|5116.4|5128.2|5127.2|5116.4|5115.4|1685
1591690500000|2020-06-09 08:15:00|5117.7|5116.7|5102.9|5101.9|5119.2|5118.2|5098.9|5097.9|1022
1591690800000|2020-06-09 08:20:00|5102.7|5101.7|5105.2|5104.2|5112.4|5111.4|5099.9|5098.9|1257
1591691100000|2020-06-09 08:25:00|5104.9|5103.9|5092.9|5091.9|5105.9|5104.9|5090.7|5089.7|821
1591691400000|2020-06-09 08:30:00|5093.2|5092.2|5084.9|5083.9|5098.2|5097.2|5083.4|5082.4|798
1591691700000|2020-06-09 08:35:00|5084.4|5083.4|5077.9|5076.9|5089.2|5088.2|5077.4|5076.4|865
1591692000000|2020-06-09 08:40:00|5077.7|5076.7|5061.9|5060.9|5081.7|5080.7|5060.7|5059.7|896
1591692300000|2020-06-09 08:45:00|5061.7|5060.7|5079.2|5078.2|5085.4|5084.4|5061.7|5060.7|694
1591692600000|2020-06-09 08:50:00|5079.4|5078.4|5081.2|5080.2|5089.2|5088.2|5077.7|5076.7|890
1591692900000|2020-06-09 08:55:00|5080.9|5079.9|5069.7|5068.7|5081.9|5080.9|5065.7|5064.7|630
1591693200000|2020-06-09 09:00:00|5070.2|5069.2|5086.9|5085.9|5088.4|5087.4|5069.7|5068.7|597
1591693500000|2020-06-09 09:05:00|5086.7|5085.7|5085.9|5084.9|5087.9|5086.9|5080.4|5079.4|566
1591693800000|2020-06-09 09:10:00|5085.7|5084.7|5081.2|5080.2|5087.2|5086.2|5077.9|5076.9|564
1591694100000|2020-06-09 09:15:00|5080.7|5079.7|5075.9|5074.9|5089.2|5088.2|5073.4|5072.4|842
1591694400000|2020-06-09 09:20:00|5075.7|5074.7|5082.2|5081.2|5083.4|5082.4|5072.7|5071.7|812
1591694700000|2020-06-09 09:25:00|5081.9|5080.9|5101.7|5100.7|5102.2|5101.2|5080.9|5079.9|961
1591695000000|2020-06-09 09:30:00|5102.2|5101.2|5098.9|5097.9|5104.7|5103.7|5097.2|5096.2|768
1591695300000|2020-06-09 09:35:00|5099.2|5098.2|5095.9|5094.9|5102.9|5101.9|5095.2|5094.2|477
1591695600000|2020-06-09 09:40:00|5095.4|5094.4|5097.2|5096.2|5101.9|5100.9|5094.7|5093.7|1095
1591695900000|2020-06-09 09:45:00|5097.4|5096.4|5089.4|5088.4|5097.7|5096.7|5089.4|5088.4|1212
1591696200000|2020-06-09 09:50:00|5089.7|5088.7|5087.4|5086.4|5093.2|5092.2|5085.7|5084.7|393
1591696500000|2020-06-09 09:55:00|5087.2|5086.2|5081.9|5080.9|5087.4|5086.4|5078.4|5077.4|509
1591696800000|2020-06-09 10:00:00|5082.2|5081.2|5082.2|5081.2|5089.9|5088.9|5080.4|5079.4|526
1591697100000|2020-06-09 10:05:00|5082.4|5081.4|5085.7|5084.7|5088.4|5087.4|5081.4|5080.4|421
1591697400000|2020-06-09 10:10:00|5085.2|5084.2|5070.9|5069.9|5087.9|5086.9|5069.7|5068.7|1558
1591697700000|2020-06-09 10:15:00|5071.2|5070.2|5073.9|5072.9|5074.4|5073.4|5068.7|5067.7|455
1591698000000|2020-06-09 10:20:00|5073.7|5072.7|5073.7|5072.7|5080.7|5079.7|5071.4|5070.4|512
1591698300000|2020-06-09 10:25:00|5073.4|5072.4|5057.2|5056.2|5074.9|5073.9|5054.9|5053.9|1061
1591698600000|2020-06-09 10:30:00|5057.7|5056.7|5070.4|5069.4|5070.9|5069.9|5052.9|5051.9|656
1591698900000|2020-06-09 10:35:00|5070.2|5069.2|5066.2|5065.2|5073.4|5072.4|5064.4|5063.4|315
1591699200000|2020-06-09 10:40:00|5066.4|5065.4|5070.2|5069.2|5072.9|5071.9|5064.9|5063.9|2366
1591699500000|2020-06-09 10:45:00|5070.4|5069.4|5069.2|5068.2|5072.4|5071.4|5065.9|5064.9|420
1591699800000|2020-06-09 10:50:00|5068.9|5067.9|5075.9|5074.9|5076.2|5075.2|5068.4|5067.4|216
1591700100000|2020-06-09 10:55:00|5076.2|5075.2|5074.4|5073.4|5078.9|5077.9|5073.7|5072.7|383
1591700400000|2020-06-09 11:00:00|5075.2|5074.2|5081.2|5080.2|5082.9|5081.9|5074.7|5073.7|497
1591700700000|2020-06-09 11:05:00|5080.9|5079.9|5083.2|5082.2|5088.2|5087.2|5080.2|5079.2|651
1591701000000|2020-06-09 11:10:00|5082.9|5081.9|5078.7|5077.7|5083.4|5082.4|5077.2|5076.2|246
1591701300000|2020-06-09 11:15:00|5079.2|5078.2|5078.4|5077.4|5080.9|5079.9|5075.2|5074.2|455
1591701600000|2020-06-09 11:20:00|5078.7|5077.7|5084.4|5083.4|5086.7|5085.7|5078.2|5077.2|204
1591701900000|2020-06-09 11:25:00|5084.2|5083.2|5082.4|5081.4|5086.7|5085.7|5077.9|5076.9|194
1591702200000|2020-06-09 11:30:00|5082.9|5081.9|5082.9|5081.9|5085.2|5084.2|5080.2|5079.2|245
1591702500000|2020-06-09 11:35:00|5083.2|5082.2|5089.7|5088.7|5091.2|5090.2|5082.2|5081.2|221
1591702800000|2020-06-09 11:40:00|5089.6|5088.6|5099.3|5098.3|5100.3|5099.3|5089.3|5088.3|1980
1591703100000|2020-06-09 11:45:00|5099.6|5098.6|5110.3|5109.3|5110.6|5109.6|5099.1|5098.1|674
1591703400000|2020-06-09 11:50:00|5110.1|5109.1|5103.6|5102.6|5110.6|5109.6|5101.6|5100.6|408
1591703700000|2020-06-09 11:55:00|5103.3|5102.3|5100.8|5099.8|5107.1|5106.1|5100.6|5099.6|484
1591704000000|2020-06-09 12:00:00|5100.6|5099.6|5099.1|5098.1|5102.6|5101.6|5096.3|5095.3|553
1591704300000|2020-06-09 12:05:00|5099.3|5098.3|5100.6|5099.6|5102.1|5101.1|5097.6|5096.6|1965
1591704600000|2020-06-09 12:10:00|5100.8|5099.8|5102.8|5101.8|5105.6|5104.6|5100.8|5099.8|513
1591704900000|2020-06-09 12:15:00|5103.1|5102.1|5113.3|5112.3|5113.3|5112.3|5102.6|5101.6|405
1591705200000|2020-06-09 12:20:00|5113.1|5112.1|5111.3|5110.3|5118.6|5117.6|5110.3|5109.3|540
1591705500000|2020-06-09 12:25:00|5111.6|5110.6|5114.8|5113.8|5116.6|5115.6|5110.8|5109.8|314
1591705800000|2020-06-09 12:30:00|5114.6|5113.6|5110.6|5109.6|5117.6|5116.6|5108.8|5107.8|536
1591706100000|2020-06-09 12:35:00|5110.3|5109.3|5107.1|5106.1|5112.3|5111.3|5106.3|5105.3|348
1591706400000|2020-06-09 12:40:00|5107.3|5106.3|5104.8|5103.8|5108.1|5107.1|5101.8|5100.8|346
1591706700000|2020-06-09 12:45:00|5104.6|5103.6|5094.1|5093.1|5104.8|5103.8|5093.6|5092.6|592
1591707000000|2020-06-09 12:50:00|5093.8|5092.8|5097.8|5096.8|5098.8|5097.8|5093.6|5092.6|544
1591707300000|2020-06-09 12:55:00|5097.6|5096.6|5090.8|5089.8|5098.3|5097.3|5090.8|5089.8|630
1591707600000|2020-06-09 13:00:00|5090.1|5089.1|5091.6|5090.6|5097.6|5096.6|5090.1|5089.1|289
1591707900000|2020-06-09 13:05:00|5091.3|5090.3|5092.1|5091.1|5093.1|5092.1|5091.3|5090.3|249
1591708200000|2020-06-09 13:10:00|5093.1|5092.1|5093.1|5092.1|5093.3|5092.3|5089.6|5088.6|296
1591708500000|2020-06-09 13:15:00|5093.3|5092.3|5094.8|5093.8|5098.3|5097.3|5092.1|5091.1|262
1591708800000|2020-06-09 13:20:00|5094.6|5093.6|5096.1|5095.1|5098.1|5097.1|5092.8|5091.8|296
1591709100000|2020-06-09 13:25:00|5095.8|5094.8|5095.1|5094.1|5098.8|5097.8|5094.8|5093.8|269
1591709400000|2020-06-09 13:30:00|5096.3|5095.3|5090.8|5089.8|5096.3|5095.3|5085.3|5084.3|872
1591709700000|2020-06-09 13:35:00|5090.3|5089.3|5092.3|5091.3|5105.3|5104.3|5090.3|5089.3|647
1591710000000|2020-06-09 13:40:00|5092.6|5091.6|5099.8|5098.8|5101.8|5100.8|5089.3|5088.3|438
1591710300000|2020-06-09 13:45:00|5100.1|5099.1|5095.6|5094.6|5100.6|5099.6|5090.3|5089.3|769
1591710600000|2020-06-09 13:50:00|5095.3|5094.3|5094.3|5093.3|5096.8|5095.8|5084.8|5083.8|591
1591710900000|2020-06-09 13:55:00|5094.1|5093.1|5092.3|5091.3|5098.8|5097.8|5090.3|5089.3|670
1591711200000|2020-06-09 14:00:00|5092.1|5091.1|5092.3|5091.3|5093.1|5092.1|5083.8|5082.8|784
1591711500000|2020-06-09 14:05:00|5092.1|5091.1|5083.6|5082.6|5092.3|5091.3|5081.1|5080.1|523
1591711800000|2020-06-09 14:10:00|5083.7|5082.7|5083.4|5082.4|5086.4|5085.4|5080.2|5079.2|475
1591712100000|2020-06-09 14:15:00|5083.7|5082.7|5091.7|5090.7|5091.9|5090.9|5080.7|5079.7|508
1591712400000|2020-06-09 14:20:00|5091.4|5090.4|5099.7|5098.7|5100.2|5099.2|5090.7|5089.7|776
1591712700000|2020-06-09 14:25:00|5099.4|5098.4|5098.9|5097.9|5100.4|5099.4|5096.2|5095.2|569
1591713000000|2020-06-09 14:30:00|5099.2|5098.2|5096.4|5095.4|5099.4|5098.4|5094.2|5093.2|885
1591713300000|2020-06-09 14:35:00|5096.7|5095.7|5097.2|5096.2|5102.7|5101.7|5094.2|5093.2|740
1591713600000|2020-06-09 14:40:00|5097.7|5096.7|5104.4|5103.4|5104.7|5103.7|5097.2|5096.2|696
1591713900000|2020-06-09 14:45:00|5104.2|5103.2|5112.7|5111.7|5113.2|5112.2|5101.4|5100.4|993
1591714200000|2020-06-09 14:50:00|5112.4|5111.4|5122.4|5121.4|5122.7|5121.7|5112.2|5111.2|1454
1591714500000|2020-06-09 14:55:00|5122.7|5121.7|5114.7|5113.7|5124.2|5123.2|5113.9|5112.9|1095
1591714800000|2020-06-09 15:00:00|5113.9|5112.9|5116.7|5115.7|5116.7|5115.7|5105.4|5104.4|956
1591715100000|2020-06-09 15:05:00|5116.4|5115.4|5110.7|5109.7|5119.2|5118.2|5107.9|5106.9|696
1591715400000|2020-06-09 15:10:00|5110.9|5109.9|5105.2|5104.2|5112.2|5111.2|5102.7|5101.7|959
1591715700000|2020-06-09 15:15:00|5105.4|5104.4|5103.2|5102.2|5106.2|5105.2|5098.7|5097.7|757
1591716000000|2020-06-09 15:20:00|5102.9|5101.9|5105.2|5104.2|5106.9|5105.9|5098.2|5097.2|1138
1591716300000|2020-06-09 15:25:00|5104.9|5103.9|5097.7|5096.7|5105.2|5104.2|5092.7|5091.7|1934
1591716600000|2020-06-09 15:30:00|5097.9|5096.9|5094.2|5092.2|5101.4|5099.4|5091.7|5089.7|3500
1591716900000|2020-06-09 15:35:00|5093.7|5091.7|5091.4|5089.4|5097.7|5095.7|5086.2|5084.2|2309
1591717200000|2020-06-09 15:40:00|5091.2|5089.2|5090.7|5088.7|5092.4|5090.4|5088.2|5086.2|574
1591717500000|2020-06-09 15:45:00|5090.9|5088.9|5086.2|5084.2|5092.7|5090.7|5086.2|5084.2|546
1591717800000|2020-06-09 15:50:00|5085.7|5083.7|5088.9|5086.9|5090.7|5088.7|5084.9|5082.9|260
1591718100000|2020-06-09 15:55:00|5088.7|5086.7|5087.7|5085.7|5089.2|5087.2|5087.2|5085.2|1090
1591718400000|2020-06-09 16:00:00|5088.2|5086.2|5081.4|5079.4|5089.2|5087.2|5080.4|5078.4|127
1591718700000|2020-06-09 16:05:00|5081.7|5079.7|5085.4|5083.4|5085.7|5083.7|5077.2|5075.2|309
1591719000000|2020-06-09 16:10:00|5085.2|5083.2|5086.7|5084.7|5087.4|5085.4|5084.7|5082.7|239
1591719300000|2020-06-09 16:15:00|5086.9|5084.9|5089.7|5087.7|5089.7|5087.7|5086.2|5084.2|64
1591719600000|2020-06-09 16:20:00|5089.4|5087.4|5089.4|5087.4|5092.7|5090.7|5087.7|5085.7|61
1591719900000|2020-06-09 16:25:00|5089.7|5087.7|5093.9|5091.9|5093.9|5091.9|5089.7|5087.7|232
1591720200000|2020-06-09 16:30:00|5093.7|5091.7|5092.7|5090.7|5095.7|5093.7|5092.4|5090.4|42
1591720500000|2020-06-09 16:35:00|5092.9|5090.9|5093.7|5091.7|5094.2|5092.2|5088.2|5086.2|143
1591720800000|2020-06-09 16:40:00|5093.4|5091.4|5094.4|5092.4|5094.7|5092.7|5091.7|5089.7|25
1591721100000|2020-06-09 16:45:00|5094.7|5092.7|5095.4|5093.4|5096.9|5094.9|5094.4|5092.4|66
1591721400000|2020-06-09 16:50:00|5095.2|5093.2|5097.9|5095.9|5098.4|5096.4|5093.9|5091.9|37
1591721700000|2020-06-09 16:55:00|5098.2|5096.2|5100.4|5098.4|5100.9|5098.9|5096.2|5094.2|40
1591722000000|2020-06-09 17:00:00|5100.2|5098.2|5104.7|5102.7|5106.4|5104.4|5099.9|5097.9|154
1591722300000|2020-06-09 17:05:00|5104.9|5102.9|5099.2|5097.2|5104.9|5102.9|5097.7|5095.7|134
1591722600000|2020-06-09 17:10:00|5098.9|5096.9|5096.2|5094.2|5099.9|5097.9|5095.7|5093.7|278
1591722900000|2020-06-09 17:15:00|5096.4|5094.4|5099.9|5097.9|5101.2|5099.2|5096.2|5094.2|68
1591723200000|2020-06-09 17:20:00|5100.2|5098.2|5104.9|5102.9|5105.4|5103.4|5100.2|5098.2|51
1591723500000|2020-06-09 17:25:00|5105.2|5103.2|5106.2|5104.2|5106.4|5104.4|5104.4|5102.4|37
1591723800000|2020-06-09 17:30:00|5105.9|5103.9|5107.7|5105.7|5107.7|5105.7|5104.7|5102.7|69
1591724100000|2020-06-09 17:35:00|5107.9|5105.9|5111.2|5109.2|5113.7|5111.7|5107.7|5105.7|395
1591724400000|2020-06-09 17:40:00|5111.4|5109.4|5113.4|5111.4|5113.7|5111.7|5110.9|5108.9|82
1591724700000|2020-06-09 17:45:00|5113.2|5111.2|5112.9|5110.9|5113.4|5111.4|5110.4|5108.4|37
1591725000000|2020-06-09 17:50:00|5112.7|5110.7|5107.7|5105.7|5113.4|5111.4|5107.2|5105.2|91
1591725300000|2020-06-09 17:55:00|5108.2|5106.2|5108.4|5106.4|5109.9|5107.9|5107.2|5105.2|112
1591725600000|2020-06-09 18:00:00|5107.9|5105.9|5108.4|5106.4|5110.9|5108.9|5104.4|5102.4|75
1591725900000|2020-06-09 18:05:00|5108.7|5106.7|5103.4|5101.4|5108.7|5106.7|5103.2|5101.2|82
1591726200000|2020-06-09 18:10:00|5103.7|5101.7|5107.4|5105.4|5107.7|5105.7|5103.4|5101.4|127
1591726500000|2020-06-09 18:15:00|5107.7|5105.7|5102.7|5100.7|5107.9|5105.9|5102.7|5100.7|54
1591726800000|2020-06-09 18:20:00|5101.9|5099.9|5098.9|5096.9|5103.4|5101.4|5098.4|5096.4|106
1591727100000|2020-06-09 18:25:00|5099.2|5097.2|5099.7|5097.7|5101.2|5099.2|5097.9|5095.9|64
1591727400000|2020-06-09 18:30:00|5099.4|5097.4|5102.4|5100.4|5103.9|5101.9|5098.4|5096.4|54
1591727700000|2020-06-09 18:35:00|5102.2|5100.2|5101.4|5099.4|5102.2|5100.2|5097.7|5095.7|24
1591728000000|2020-06-09 18:40:00|5101.7|5099.7|5103.4|5101.4|5103.7|5101.7|5101.2|5099.2|29
1591728300000|2020-06-09 18:45:00|5103.2|5101.2|5105.4|5103.4|5106.7|5104.7|5099.9|5097.9|74
1591728600000|2020-06-09 18:50:00|5105.9|5103.9|5105.4|5103.4|5107.4|5105.4|5102.7|5100.7|103
1591728900000|2020-06-09 18:55:00|5105.2|5103.2|5106.4|5104.4|5106.7|5104.7|5103.2|5101.2|71
1591729200000|2020-06-09 19:00:00|5106.2|5104.2|5103.2|5101.2|5107.2|5105.2|5101.4|5099.4|45
1591729500000|2020-06-09 19:05:00|5103.4|5101.4|5106.9|5104.9|5107.9|5105.9|5101.7|5099.7|38
1591729800000|2020-06-09 19:10:00|5107.2|5105.2|5108.7|5106.7|5109.4|5107.4|5104.4|5102.4|73
1591730100000|2020-06-09 19:15:00|5108.9|5106.9|5111.4|5109.4|5113.7|5111.7|5108.2|5106.2|187
1591730400000|2020-06-09 19:20:00|5111.7|5109.7|5111.7|5109.7|5116.9|5114.9|5111.2|5109.2|278
1591730700000|2020-06-09 19:25:00|5111.9|5109.9|5112.7|5110.7|5113.7|5111.7|5111.2|5109.2|171
1591731000000|2020-06-09 19:30:00|5112.4|5110.4|5106.4|5104.4|5113.7|5111.7|5106.2|5104.2|106
1591731300000|2020-06-09 19:35:00|5106.2|5104.2|5113.2|5111.2|5113.4|5111.4|5105.2|5103.2|81
1591731600000|2020-06-09 19:40:00|5112.9|5110.9|5110.2|5108.2|5116.4|5114.4|5109.9|5107.9|81
1591731900000|2020-06-09 19:45:00|5110.4|5108.4|5102.4|5100.4|5110.4|5108.4|5099.7|5097.7|188
1591732200000|2020-06-09 19:50:00|5101.2|5099.2|5095.4|5093.4|5101.9|5099.9|5093.2|5091.2|341
1591732500000|2020-06-09 19:55:00|5095.2|5093.2|5098.4|5096.4|5102.7|5100.7|5095.2|5093.2|173
1591732800000|2020-06-09 20:00:00|5099|5094.4|5106.6|5102.6|5107.1|5103.1|5095.6|5091.6|0
1591733100000|2020-06-09 20:05:00|5106.5|5102.5|5098|5094|5107.1|5103.1|5097.5|5093.5|0
1591733400000|2020-06-09 20:10:00|5097.9|5093.9|5095.9|5091.9|5099|5095|5094.2|5090.2|0
1591733700000|2020-06-09 20:15:00|5095.8|5091.8|5095.3|5091.3|5096|5092|5095|5091|0
1591734000000|2020-06-09 20:20:00|5095.4|5091.4|5094.2|5090.2|5095.4|5091.4|5094.2|5090.2|0
1591734300000|2020-06-09 20:25:00|5094.3|5090.3|5095|5091|5095|5091|5094.2|5090.2|0
1591734600000|2020-06-09 20:30:00|5094.8|5090.8|5091.7|5087.7|5095|5091|5088.8|5084.8|0
1591734900000|2020-06-09 20:35:00|5091.6|5087.6|5089.6|5085.6|5091.7|5087.7|5089.1|5085.1|0
1591735200000|2020-06-09 20:40:00|5089.7|5085.7|5091.2|5087.2|5091.6|5087.6|5089.7|5085.7|0
1591735500000|2020-06-09 20:45:00|5091.6|5087.6|5091.1|5087.1|5092.5|5088.5|5089.6|5085.6|0
1591735800000|2020-06-09 20:50:00|5091.2|5087.2|5094.1|5090.1|5096|5092|5091.1|5087.1|0
1591736100000|2020-06-09 20:55:00|5094|5090|5095.3|5091.3|5096|5092|5092.2|5088.2|0
1591736400000|2020-06-09 21:00:00|5094.9|5090.9|5094.9|5090.9|5095.1|5091.1|5094.4|5090.4|0
1591736700000|2020-06-09 21:05:00|5094.8|5090.8|5094.8|5090.8|5095.5|5091.5|5094.8|5090.8|0
1591737000000|2020-06-09 21:10:00|5094.7|5090.7|5094.5|5090.5|5095.1|5091.1|5094.5|5090.5|0
1591737300000|2020-06-09 21:15:00|5094.9|5090.9|5095.2|5091.2|5095.2|5091.2|5094.9|5090.9|0
1591737600000|2020-06-09 21:20:00|5095.5|5091.5|5095.4|5091.4|5095.5|5091.5|5094.7|5090.7|0
1591737900000|2020-06-09 21:25:00|5095|5091|5094.9|5090.9|5095.6|5091.6|5094.6|5090.6|0
1591738200000|2020-06-09 21:30:00|5094.7|5090.7|5094.3|5090.3|5094.7|5090.7|5094.3|5090.3|0
1591738500000|2020-06-09 21:35:00|5094.6|5090.6|5094.6|5090.6|5094.7|5090.7|5094.3|5090.3|0
1591738800000|2020-06-09 21:40:00|5094.8|5090.8|5094.8|5090.8|5094.8|5090.8|5094.8|5090.8|0
1591739100000|2020-06-09 21:45:00|5094.4|5090.4|5097|5093|5097|5093|5094.4|5090.4|0
1591739400000|2020-06-09 21:50:00|5097.1|5093.1|5100.2|5096.2|5100.2|5096.2|5097.1|5093.1|0
1591739700000|2020-06-09 21:55:00|5099.7|5095.7|5098.4|5094.4|5100.7|5096.7|5098.4|5094.4|0
1591740000000|2020-06-09 22:00:00|5098.5|5094.5|5101|5097|5101|5097|5097.5|5093.5|0
1591740300000|2020-06-09 22:05:00|5100.9|5096.9|5101.4|5097.4|5101.9|5097.9|5099.6|5095.6|0
1591740600000|2020-06-09 22:10:00|5101.5|5097.5|5100.3|5096.3|5103.5|5099.5|5099.8|5095.8|0
1591740900000|2020-06-09 22:15:00|5100.2|5096.2|5101.1|5097.1|5101.2|5097.2|5099.8|5095.8|0
1591741200000|2020-06-09 22:20:00|5101.2|5097.2|5101.4|5097.4|5102.4|5098.4|5100.6|5096.6|0
1591741500000|2020-06-09 22:25:00|5101.5|5097.5|5101|5097|5102.4|5098.4|5100.5|5096.5|0
1591741800000|2020-06-09 22:30:00|5101.1|5097.1|5098.5|5094.5|5101.4|5097.4|5097.6|5093.6|0
1591742100000|2020-06-09 22:35:00|5098.6|5094.6|5107.3|5103.3|5107.3|5103.3|5098.5|5094.5|0
1591742400000|2020-06-09 22:40:00|5107.1|5103.1|5111.1|5107.1|5111.5|5107.5|5105.5|5101.5|0
1591742700000|2020-06-09 22:45:00|5111|5107|5111.3|5107.3|5112.7|5108.7|5110.4|5106.4|0
1591743000000|2020-06-09 22:50:00|5111.5|5107.5|5112.3|5108.3|5113.2|5109.2|5110.8|5106.8|0
1591743300000|2020-06-09 22:55:00|5112.2|5108.2|5110.4|5106.4|5112.7|5108.7|5110.4|5106.4|0
1591743600000|2020-06-09 23:00:00|5110.5|5106.5|5109.7|5105.7|5111.8|5107.8|5108.8|5104.8|0
1591743900000|2020-06-09 23:05:00|5109.5|5105.5|5108.3|5104.3|5109.7|5105.7|5108.3|5104.3|0
1591744200000|2020-06-09 23:10:00|5108.2|5104.2|5103.8|5099.8|5108.2|5104.2|5103.3|5099.3|0
1591744500000|2020-06-09 23:15:00|5103.6|5099.6|5103.3|5100.3|5104.2|5101.2|5102.4|5099.3|0
1591744800000|2020-06-09 23:20:00|5103.6|5100.6|5105.7|5102.7|5105.7|5102.7|5102.3|5099.3|0
1591745100000|2020-06-09 23:25:00|5105.6|5102.6|5108.5|5105.5|5108.5|5105.5|5104.8|5101.8|0
1591745400000|2020-06-09 23:30:00|5108.1|5105.1|5113.8|5110.8|5114.3|5111.3|5106.2|5103.2|0
1591745700000|2020-06-09 23:35:00|5114.3|5111.3|5113.6|5110.6|5116.2|5113.2|5113.2|5110.2|0
1591746000000|2020-06-09 23:40:00|5113.5|5110.5|5112.3|5109.3|5114.2|5111.2|5110.4|5107.4|0
1591746300000|2020-06-09 23:45:00|5112.2|5109.2|5114.9|5111.9|5115.4|5112.4|5111|5108|0
1591746600000|2020-06-09 23:50:00|5115.3|5112.3|5119|5116|5120.8|5117.8|5113.3|5110.3|0
1591746900000|2020-06-09 23:55:00|5119.1|5116.1|5119|5116|5120.9|5117.9|5117|5114|0
1591747200000|2020-06-10 00:00:00|5119.1|5116.1|5113.2|5110.2|5121.8|5118.8|5113.2|5110.2|0
1591747500000|2020-06-10 00:05:00|5113.1|5110.1|5116.5|5113.5|5117.5|5114.5|5110.7|5107.7|0
1591747800000|2020-06-10 00:10:00|5116.4|5113.4|5111.4|5108.4|5117.4|5114.4|5111.4|5108.4|0
1591748100000|2020-06-10 00:15:00|5111.5|5108.5|5114|5111|5115.2|5112.2|5109.1|5106.1|0
1591748400000|2020-06-10 00:20:00|5114.1|5111.1|5109.7|5106.7|5115.5|5112.5|5108.1|5105.1|0
1591748700000|2020-06-10 00:25:00|5110|5107|5109.8|5106.8|5111.2|5108.2|5108.3|5105.3|0
1591749000000|2020-06-10 00:30:00|5110.3|5107.3|5118.3|5115.3|5121.3|5118.3|5110.3|5107.3|0
1591749300000|2020-06-10 00:35:00|5118.4|5115.4|5117|5114|5118.4|5115.4|5114|5111|0
1591749600000|2020-06-10 00:40:00|5116.7|5113.7|5117.7|5114.7|5118.5|5115.5|5115.5|5112.5|0
1591749900000|2020-06-10 00:45:00|5118|5115|5115.5|5112.5|5119.9|5116.9|5114|5111|0
1591750200000|2020-06-10 00:50:00|5115.6|5112.6|5117.3|5114.3|5117.3|5114.3|5114|5111|0
1591750500000|2020-06-10 00:55:00|5117.2|5114.2|5122.9|5119.9|5123|5120|5115.7|5112.7|0
1591750800000|2020-06-10 01:00:00|5123|5120|5116.9|5113.9|5123|5120|5115.4|5112.4|0
1591751100000|2020-06-10 01:05:00|5116.3|5113.3|5118.5|5115.5|5120.2|5117.2|5114|5111|0
1591751400000|2020-06-10 01:10:00|5118.3|5115.3|5126.3|5123.3|5127.7|5124.7|5117.8|5114.8|0
1591751700000|2020-06-10 01:15:00|5126.4|5123.4|5130.6|5127.6|5130.8|5127.8|5126.2|5123.2|0
1591752000000|2020-06-10 01:20:00|5131.1|5128.1|5130.5|5127.5|5131.9|5128.9|5129|5126|0
1591752300000|2020-06-10 01:25:00|5130.4|5127.4|5133.6|5130.6|5135.1|5132.1|5129|5126|0
1591752600000|2020-06-10 01:30:00|5133.7|5130.7|5130.6|5127.6|5135.9|5132.9|5129.3|5126.3|0
1591752900000|2020-06-10 01:35:00|5130.7|5127.7|5131.9|5128.9|5134.9|5131.9|5129.2|5126.2|0
1591753200000|2020-06-10 01:40:00|5132|5129|5133.5|5130.5|5135|5132|5132|5129|0
1591753500000|2020-06-10 01:45:00|5132.9|5129.9|5135.2|5132.2|5135.3|5132.3|5130.5|5127.5|0
1591753800000|2020-06-10 01:50:00|5134.9|5131.9|5141.1|5138.1|5141.2|5138.2|5133.7|5130.7|0
1591754100000|2020-06-10 01:55:00|5141.2|5138.2|5138.5|5135.5|5141.4|5138.4|5138.3|5135.3|0
1591754400000|2020-06-10 02:00:00|5138.6|5135.6|5142.2|5139.2|5142.9|5139.9|5138.5|5135.5|0
1591754700000|2020-06-10 02:05:00|5142|5139|5138.8|5135.8|5142|5139|5138.6|5135.6|0
1591755000000|2020-06-10 02:10:00|5138.9|5135.9|5140.4|5137.4|5140.5|5137.5|5138.7|5135.7|0
1591755300000|2020-06-10 02:15:00|5140.5|5137.5|5140.3|5137.3|5140.5|5137.5|5138.9|5135.9|0
1591755600000|2020-06-10 02:20:00|5140.2|5137.2|5138.7|5135.7|5140.2|5137.2|5138.7|5135.7|0
1591755900000|2020-06-10 02:25:00|5138.8|5135.8|5134.3|5131.3|5138.8|5135.8|5134.3|5131.3|0
1591756200000|2020-06-10 02:30:00|5134.4|5131.4|5132.6|5129.6|5135.8|5132.8|5131.1|5128.1|0
1591756500000|2020-06-10 02:35:00|5132.5|5129.5|5128|5125|5132.5|5129.5|5125.1|5122.1|0
1591756800000|2020-06-10 02:40:00|5128.1|5125.1|5128.3|5125.3|5129.8|5126.8|5128.1|5125.1|0
1591757100000|2020-06-10 02:45:00|5128.2|5125.2|5129.8|5126.8|5131.4|5128.4|5128.2|5125.2|0
1591757400000|2020-06-10 02:50:00|5129.5|5126.5|5131.3|5128.3|5131.3|5128.3|5128.4|5125.4|0
1591757700000|2020-06-10 02:55:00|5130.8|5127.8|5131.5|5128.5|5132.9|5129.9|5129.9|5126.9|0
1591758000000|2020-06-10 03:00:00|5131.4|5128.4|5132.9|5129.9|5134.3|5131.3|5131.4|5128.4|0
1591758300000|2020-06-10 03:05:00|5132.8|5129.8|5132.7|5129.7|5134.1|5131.1|5132.6|5129.6|0
1591758600000|2020-06-10 03:10:00|5132.9|5129.9|5132.7|5129.7|5135.6|5132.6|5132.6|5129.6|0
1591758900000|2020-06-10 03:15:00|5132.6|5129.6|5129.5|5126.5|5132.6|5129.6|5129.5|5126.5|0
1591759200000|2020-06-10 03:20:00|5129.4|5126.4|5128|5125|5131|5128|5127.9|5124.9|0
1591759500000|2020-06-10 03:25:00|5127.9|5124.9|5126.4|5123.4|5129.5|5126.5|5126.3|5123.3|0
1591759800000|2020-06-10 03:30:00|5126.3|5123.3|5125|5122|5127.9|5124.9|5124.9|5121.9|0
1591760100000|2020-06-10 03:35:00|5125.1|5122.1|5129.5|5126.5|5130.9|5127.9|5125.1|5122.1|0
1591760400000|2020-06-10 03:40:00|5129.8|5126.8|5130.9|5127.9|5130.9|5127.9|5129.4|5126.4|0
1591760700000|2020-06-10 03:45:00|5130.8|5127.8|5126.7|5123.7|5130.9|5127.9|5126.4|5123.4|0
1591761000000|2020-06-10 03:50:00|5126.6|5123.6|5125.2|5122.2|5126.7|5123.7|5125.2|5122.2|0
1591761300000|2020-06-10 03:55:00|5125.3|5122.3|5129.9|5126.9|5129.9|5126.9|5125.2|5122.2|0
1591761600000|2020-06-10 04:00:00|5129.6|5126.6|5126.9|5123.9|5129.9|5126.9|5126.9|5123.9|0
1591761900000|2020-06-10 04:05:00|5127.4|5124.4|5123.6|5120.6|5128.4|5125.4|5123.6|5120.6|0
1591762200000|2020-06-10 04:10:00|5123.5|5120.5|5125.2|5122.2|5126.5|5123.5|5123.5|5120.5|0
1591762500000|2020-06-10 04:15:00|5125.1|5122.1|5124.6|5121.6|5126.6|5123.6|5124.5|5121.5|0
1591762800000|2020-06-10 04:20:00|5124.7|5121.7|5122.5|5119.5|5126.1|5123.1|5121.7|5118.7|0
1591763100000|2020-06-10 04:25:00|5122.4|5119.4|5123.2|5120.2|5123.2|5120.2|5121.7|5118.7|0
1591763400000|2020-06-10 04:30:00|5123.3|5120.3|5126.1|5123.1|5126.2|5123.2|5123.1|5120.1|0
1591763700000|2020-06-10 04:35:00|5125.9|5122.9|5123.3|5120.3|5126.1|5123.1|5123.1|5120.1|0
1591764000000|2020-06-10 04:40:00|5123.2|5120.2|5124.1|5121.1|5126.2|5123.2|5123.2|5120.2|0
1591764300000|2020-06-10 04:45:00|5124.2|5121.2|5125.7|5122.7|5125.8|5122.8|5124.2|5121.2|0
1591764600000|2020-06-10 04:50:00|5125.8|5122.8|5128.6|5125.6|5128.8|5125.8|5125.7|5122.7|0
1591764900000|2020-06-10 04:55:00|5128.7|5125.7|5128.6|5125.6|5128.7|5125.7|5127.1|5124.1|0
1591765200000|2020-06-10 05:00:00|5128.7|5125.7|5131.1|5128.1|5132.6|5129.6|5128.7|5125.7|0
1591765500000|2020-06-10 05:05:00|5131.2|5128.2|5132.6|5129.6|5132.7|5129.7|5131.1|5128.1|0
1591765800000|2020-06-10 05:10:00|5132.5|5129.5|5130.9|5127.9|5132.5|5129.5|5129.5|5126.5|0
1591766100000|2020-06-10 05:15:00|5131|5128|5133.9|5130.9|5133.9|5130.9|5131|5128|0
1591766400000|2020-06-10 05:20:00|5134|5131|5133.8|5130.8|5134.7|5131.7|5132.5|5129.5|0
1591766700000|2020-06-10 05:25:00|5134.1|5131.1|5135.2|5132.2|5135.3|5132.3|5132.3|5129.3|0
1591767000000|2020-06-10 05:30:00|5135.3|5132.3|5139.5|5136.5|5139.7|5136.7|5135.3|5132.3|0
1591767300000|2020-06-10 05:35:00|5139.4|5136.4|5143.3|5140.3|5143.4|5140.4|5139.4|5136.4|0
1591767600000|2020-06-10 05:40:00|5143.4|5140.4|5143.1|5140.1|5143.4|5140.4|5141.8|5138.8|0
1591767900000|2020-06-10 05:45:00|5143|5140|5138.5|5135.5|5144.4|5141.4|5138.5|5135.5|0
1591768200000|2020-06-10 05:50:00|5138.4|5135.4|5136.8|5133.8|5138.4|5135.4|5135.4|5132.4|0
1591768500000|2020-06-10 05:55:00|5136.7|5133.7|5136.8|5133.8|5139|5136|5135.3|5132.3|0
1591768800000|2020-06-10 06:00:00|5135.7|5132.7|5134.4|5132.4|5138.4|5136.4|5132.7|5130.7|243
1591769100000|2020-06-10 06:05:00|5134.2|5132.2|5132.4|5130.4|5134.4|5132.4|5126.9|5124.9|132
1591769400000|2020-06-10 06:10:00|5132.7|5130.7|5127.4|5125.4|5133.4|5131.4|5126.9|5124.9|79
1591769700000|2020-06-10 06:15:00|5127.7|5125.7|5130.4|5128.4|5134.7|5132.7|5127.2|5125.2|108
1591770000000|2020-06-10 06:20:00|5130.2|5128.2|5128.9|5126.9|5131.2|5129.2|5127.4|5125.4|93
1591770300000|2020-06-10 06:25:00|5128.7|5126.7|5122.4|5120.4|5128.9|5126.9|5122.4|5120.4|79
1591770600000|2020-06-10 06:30:00|5122.2|5120.2|5121.4|5119.4|5123.9|5121.9|5120.9|5118.9|69
1591770900000|2020-06-10 06:35:00|5121.2|5119.2|5120.9|5118.9|5124.2|5122.2|5119.2|5117.2|103
1591771200000|2020-06-10 06:40:00|5121.2|5119.2|5124.2|5122.2|5125.2|5123.2|5119.4|5117.4|66
1591771500000|2020-06-10 06:45:00|5123.9|5121.9|5125.7|5123.7|5126.4|5124.4|5123.2|5121.2|74
1591771800000|2020-06-10 06:50:00|5125.9|5123.9|5121.2|5119.2|5125.9|5123.9|5120.4|5118.4|98
1591772100000|2020-06-10 06:55:00|5120.9|5118.9|5116.4|5114.4|5123.7|5121.7|5115.7|5113.7|292
1591772400000|2020-06-10 07:00:00|5115.9|5113.9|5140.7|5139.7|5141.9|5140.9|5114.9|5113.9|2211
1591772700000|2020-06-10 07:05:00|5139.9|5138.9|5142.9|5141.9|5147.2|5146.2|5137.2|5136.2|1461
1591773000000|2020-06-10 07:10:00|5144.4|5143.4|5152.4|5151.4|5154.4|5153.4|5138.7|5137.7|1404
1591773300000|2020-06-10 07:15:00|5151.9|5150.9|5144.7|5143.7|5154.2|5153.2|5139.7|5138.7|742
1591773600000|2020-06-10 07:20:00|5144.4|5143.4|5135.9|5134.9|5146.2|5145.2|5135.4|5134.4|590
1591773900000|2020-06-10 07:25:00|5136.2|5135.2|5148.4|5147.4|5148.4|5147.4|5136.2|5135.2|960
1591774200000|2020-06-10 07:30:00|5148.2|5147.2|5131.4|5130.4|5148.2|5147.2|5130.7|5129.7|882
1591774500000|2020-06-10 07:35:00|5131.7|5130.7|5135.2|5134.2|5138.4|5137.4|5128.4|5127.4|492
1591774800000|2020-06-10 07:40:00|5135.6|5134.6|5131.1|5130.1|5136.3|5135.3|5127.3|5126.3|348
1591775100000|2020-06-10 07:45:00|5131.3|5130.3|5129.8|5128.8|5135.1|5134.1|5127.1|5126.1|287
1591775400000|2020-06-10 07:50:00|5130.1|5129.1|5130.3|5129.3|5136.8|5135.8|5128.6|5127.6|248
1591775700000|2020-06-10 07:55:00|5130.1|5129.1|5138.6|5137.6|5138.8|5137.8|5130.1|5129.1|334
1591776000000|2020-06-10 08:00:00|5138.1|5137.1|5125.1|5124.1|5138.1|5137.1|5124.6|5123.6|502
1591776300000|2020-06-10 08:05:00|5124.8|5123.8|5128.3|5127.3|5130.1|5129.1|5121.6|5120.6|527
1591776600000|2020-06-10 08:10:00|5127.8|5126.8|5139.1|5138.1|5139.8|5138.8|5124.3|5123.3|1251
1591776900000|2020-06-10 08:15:00|5138.8|5137.8|5138.3|5137.3|5143.8|5142.8|5135.6|5134.6|398
1591777200000|2020-06-10 08:20:00|5138.6|5137.6|5134.1|5133.1|5138.8|5137.8|5132.8|5131.8|1261
1591777500000|2020-06-10 08:25:00|5134.3|5133.3|5134.3|5133.3|5139.8|5138.8|5133.1|5132.1|541
1591777800000|2020-06-10 08:30:00|5134.1|5133.1|5133.1|5132.1|5136.6|5135.6|5129.3|5128.3|430
1591778100000|2020-06-10 08:35:00|5132.8|5131.8|5131.1|5130.1|5136.3|5135.3|5128.8|5127.8|209
1591778400000|2020-06-10 08:40:00|5130.8|5129.8|5124.8|5123.8|5131.8|5130.8|5124.6|5123.6|232
1591778700000|2020-06-10 08:45:00|5124.6|5123.6|5118.1|5117.1|5126.3|5125.3|5117.1|5116.1|367
1591779000000|2020-06-10 08:50:00|5118.3|5117.3|5120.8|5119.8|5121.1|5120.1|5115.6|5114.6|249
1591779300000|2020-06-10 08:55:00|5120.6|5119.6|5108.1|5107.1|5121.3|5120.3|5105.3|5104.3|390
1591779600000|2020-06-10 09:00:00|5108.3|5107.3|5074.3|5073.3|5108.6|5107.6|5072.8|5071.8|935
1591779900000|2020-06-10 09:05:00|5074.8|5073.8|5089.8|5088.8|5092.8|5091.8|5074.3|5073.3|737
1591780200000|2020-06-10 09:10:00|5089.3|5088.3|5094.8|5093.8|5098.8|5097.8|5088.8|5087.8|477
1591780500000|2020-06-10 09:15:00|5095.1|5094.1|5082.3|5081.3|5095.8|5094.8|5081.8|5080.8|362
1591780800000|2020-06-10 09:20:00|5082.1|5081.1|5085.6|5084.6|5088.6|5087.6|5080.8|5079.8|455
1591781100000|2020-06-10 09:25:00|5085.3|5084.3|5084.6|5083.6|5085.6|5084.6|5079.3|5078.3|380
1591781400000|2020-06-10 09:30:00|5084.3|5083.3|5092.3|5091.3|5093.3|5092.3|5083.3|5082.3|260
1591781700000|2020-06-10 09:35:00|5092.6|5091.6|5088.6|5087.6|5092.8|5091.8|5084.1|5083.1|250
1591782000000|2020-06-10 09:40:00|5088.3|5087.3|5088.6|5087.6|5089.1|5088.1|5079.3|5078.3|446
1591782300000|2020-06-10 09:45:00|5088.8|5087.8|5077.3|5076.3|5089.3|5088.3|5075.6|5074.6|212
1591782600000|2020-06-10 09:50:00|5077.1|5076.1|5080.8|5079.8|5081.1|5080.1|5074.6|5073.6|349
1591782900000|2020-06-10 09:55:00|5080.6|5079.6|5078.8|5077.8|5080.6|5079.6|5075.1|5074.1|196
1591783200000|2020-06-10 10:00:00|5078.6|5077.6|5069.8|5068.8|5080.6|5079.6|5069.6|5068.6|264
1591783500000|2020-06-10 10:05:00|5069.6|5068.6|5059.8|5058.8|5072.3|5071.3|5058.6|5057.6|478
1591783800000|2020-06-10 10:10:00|5059.6|5058.6|5054.3|5053.3|5062.8|5061.8|5053.3|5052.3|361
1591784100000|2020-06-10 10:15:00|5054.6|5053.6|5064.6|5063.6|5069.3|5068.3|5050.8|5049.8|663
1591784400000|2020-06-10 10:20:00|5064.3|5063.3|5065.6|5064.6|5068.3|5067.3|5063.6|5062.6|332
1591784700000|2020-06-10 10:25:00|5065.8|5064.8|5060.8|5059.8|5069.3|5068.3|5060.1|5059.1|350
1591785000000|2020-06-10 10:30:00|5061.1|5060.1|5064.1|5063.1|5067.1|5066.1|5060.8|5059.8|229
1591785300000|2020-06-10 10:35:00|5064.3|5063.3|5068.6|5067.6|5070.6|5069.6|5063.6|5062.6|273
1591785600000|2020-06-10 10:40:00|5068.3|5067.3|5071.8|5070.8|5072.1|5071.1|5066.3|5065.3|343
1591785900000|2020-06-10 10:45:00|5072.1|5071.1|5073.8|5072.8|5075.8|5074.8|5068.3|5067.3|314
1591786200000|2020-06-10 10:50:00|5074.1|5073.1|5078.8|5077.8|5084.1|5083.1|5073.1|5072.1|450
1591786500000|2020-06-10 10:55:00|5079.1|5078.1|5078.1|5077.1|5082.8|5081.8|5077.6|5076.6|244
1591786800000|2020-06-10 11:00:00|5078.8|5077.8|5081.1|5080.1|5085.3|5084.3|5076.3|5075.3|255
1591787100000|2020-06-10 11:05:00|5081.3|5080.3|5079.8|5078.8|5083.6|5082.6|5078.8|5077.8|192
1591787400000|2020-06-10 11:10:00|5079.6|5078.6|5079.6|5078.6|5081.8|5080.8|5076.1|5075.1|222
1591787700000|2020-06-10 11:15:00|5079.3|5078.3|5078.3|5077.3|5081.6|5080.6|5074.6|5073.6|155
1591788000000|2020-06-10 11:20:00|5078.6|5077.6|5074.6|5073.6|5078.8|5077.8|5071.6|5070.6|212
1591788300000|2020-06-10 11:25:00|5074.8|5073.8|5065.8|5064.8|5077.8|5076.8|5063.1|5062.1|405
1591788600000|2020-06-10 11:30:00|5065.6|5064.6|5069.8|5068.8|5072.8|5071.8|5065.6|5064.6|109
1591788900000|2020-06-10 11:35:00|5070.1|5069.1|5083.8|5082.8|5083.8|5082.8|5070.1|5069.1|267
1591789200000|2020-06-10 11:40:00|5082.9|5081.9|5079.9|5078.9|5084.2|5083.2|5079.4|5078.4|147
1591789500000|2020-06-10 11:45:00|5079.7|5078.7|5085.4|5084.4|5085.7|5084.7|5078.9|5077.9|196
1591789800000|2020-06-10 11:50:00|5085.2|5084.2|5080.2|5079.2|5085.7|5084.7|5078.2|5077.2|167
1591790100000|2020-06-10 11:55:00|5080.4|5079.4|5084.9|5083.9|5090.7|5089.7|5080.2|5079.2|345
1591790400000|2020-06-10 12:00:00|5084.7|5083.7|5087.7|5086.7|5091.2|5090.2|5083.4|5082.4|367
1591790700000|2020-06-10 12:05:00|5087.9|5086.9|5084.4|5083.4|5089.7|5088.7|5083.9|5082.9|242
1591791000000|2020-06-10 12:10:00|5084.2|5083.2|5086.4|5085.4|5093.9|5092.9|5084.2|5083.2|683
1591791300000|2020-06-10 12:15:00|5086.2|5085.2|5086.9|5085.9|5089.4|5088.4|5083.9|5082.9|314
1591791600000|2020-06-10 12:20:00|5087.2|5086.2|5085.2|5084.2|5090.9|5089.9|5083.4|5082.4|259
1591791900000|2020-06-10 12:25:00|5084.9|5083.9|5088.4|5087.4|5094.4|5093.4|5084.9|5083.9|226
1591792200000|2020-06-10 12:30:00|5088.2|5087.2|5091.4|5090.4|5094.9|5093.9|5086.9|5085.9|286
1591792500000|2020-06-10 12:35:00|5091.7|5090.7|5086.9|5085.9|5093.9|5092.9|5086.4|5085.4|197
1591792800000|2020-06-10 12:40:00|5087.2|5086.2|5089.4|5088.4|5090.7|5089.7|5086.4|5085.4|105
1591793100000|2020-06-10 12:45:00|5089.2|5088.2|5092.9|5091.9|5093.7|5092.7|5088.2|5087.2|181
1591793400000|2020-06-10 12:50:00|5093.2|5092.2|5103.4|5102.4|5107.4|5106.4|5093.2|5092.2|471
1591793700000|2020-06-10 12:55:00|5103.9|5102.9|5104.9|5103.9|5107.4|5106.4|5100.7|5099.7|183
1591794000000|2020-06-10 13:00:00|5104.7|5103.7|5100.9|5099.9|5107.2|5106.2|5099.4|5098.4|247
1591794300000|2020-06-10 13:05:00|5101.2|5100.2|5100.4|5099.4|5104.2|5103.2|5099.9|5098.9|227
1591794600000|2020-06-10 13:10:00|5100.2|5099.2|5100.7|5099.7|5102.2|5101.2|5098.2|5097.2|108
1591794900000|2020-06-10 13:15:00|5100.4|5099.4|5091.9|5090.9|5101.7|5100.7|5091.9|5090.9|557
1591795200000|2020-06-10 13:20:00|5091.7|5090.7|5089.4|5088.4|5092.9|5091.9|5085.4|5084.4|166
1591795500000|2020-06-10 13:25:00|5089.2|5088.2|5088.4|5087.4|5091.4|5090.4|5085.7|5084.7|198
1591795800000|2020-06-10 13:30:00|5088.9|5087.9|5081.7|5080.7|5094.7|5093.7|5081.7|5080.7|582
1591796100000|2020-06-10 13:35:00|5081.9|5080.9|5075.7|5074.7|5083.2|5082.2|5075.4|5074.4|359
1591796400000|2020-06-10 13:40:00|5075.9|5074.9|5070.9|5069.9|5079.9|5078.9|5069.7|5068.7|580
1591796700000|2020-06-10 13:45:00|5071.2|5070.2|5071.7|5070.7|5073.9|5072.9|5065.9|5064.9|452
1591797000000|2020-06-10 13:50:00|5071.4|5070.4|5063.7|5062.7|5073.2|5072.2|5062.7|5061.7|414
1591797300000|2020-06-10 13:55:00|5063.9|5062.9|5072.9|5071.9|5074.2|5073.2|5062.9|5061.9|562
1591797600000|2020-06-10 14:00:00|5073.2|5072.2|5070.9|5069.9|5079.9|5078.9|5070.4|5069.4|434
1591797900000|2020-06-10 14:05:00|5070.7|5069.7|5073.4|5072.4|5074.4|5073.4|5067.7|5066.7|272
1591798200000|2020-06-10 14:10:00|5073.8|5072.8|5057.8|5056.8|5073.8|5072.8|5055.6|5054.6|512
1591798500000|2020-06-10 14:15:00|5057.1|5056.1|5055.3|5054.3|5061.3|5060.3|5054.6|5053.6|633
1591798800000|2020-06-10 14:20:00|5055.1|5054.1|5049.1|5048.1|5056.1|5055.1|5044.1|5043.1|930
1591799100000|2020-06-10 14:25:00|5048.8|5047.8|5050.1|5049.1|5054.8|5053.8|5045.6|5044.6|611
1591799400000|2020-06-10 14:30:00|5049.8|5048.8|5053.6|5052.6|5055.6|5054.6|5043.6|5042.6|486
1591799700000|2020-06-10 14:35:00|5053.3|5052.3|5061.1|5060.1|5061.3|5060.3|5049.8|5048.8|522
1591800000000|2020-06-10 14:40:00|5060.8|5059.8|5055.6|5054.6|5063.6|5062.6|5054.3|5053.3|335
1591800300000|2020-06-10 14:45:00|5056.3|5055.3|5058.6|5057.6|5061.6|5060.6|5056.3|5055.3|622
1591800600000|2020-06-10 14:50:00|5058.8|5057.8|5051.6|5050.6|5062.6|5061.6|5051.6|5050.6|367
1591800900000|2020-06-10 14:55:00|5051.8|5050.8|5055.1|5054.1|5055.8|5054.8|5045.6|5044.6|539
1591801200000|2020-06-10 15:00:00|5054.6|5053.6|5065.1|5064.1|5065.1|5064.1|5051.8|5050.8|487
1591801500000|2020-06-10 15:05:00|5065.6|5064.6|5065.6|5064.6|5072.8|5071.8|5064.3|5063.3|688
1591801800000|2020-06-10 15:10:00|5065.8|5064.8|5066.3|5065.3|5068.1|5067.1|5060.1|5059.1|569
1591802100000|2020-06-10 15:15:00|5067.1|5066.1|5072.3|5071.3|5073.1|5072.1|5066.3|5065.3|689
1591802400000|2020-06-10 15:20:00|5072.1|5071.1|5067.3|5066.3|5073.6|5072.6|5066.8|5065.8|659
1591802700000|2020-06-10 15:25:00|5067.6|5066.6|5065.8|5064.8|5071.6|5070.6|5065.6|5064.6|1064
1591803000000|2020-06-10 15:30:00|5066.3|5064.3|5055.6|5053.6|5067.6|5065.6|5055.6|5053.6|2609
1591803300000|2020-06-10 15:35:00|5055.1|5053.1|5058.3|5056.3|5059.8|5057.8|5047.8|5045.8|1743
1591803600000|2020-06-10 15:40:00|5058.8|5056.8|5059.3|5057.3|5063.1|5061.1|5057.6|5055.6|795
1591803900000|2020-06-10 15:45:00|5059.1|5057.1|5059.3|5057.3|5061.3|5059.3|5055.1|5053.1|258
1591804200000|2020-06-10 15:50:00|5059.6|5057.6|5062.3|5060.3|5063.8|5061.8|5059.1|5057.1|196
1591804500000|2020-06-10 15:55:00|5062.1|5060.1|5057.6|5055.6|5062.1|5060.1|5056.8|5054.8|214
1591804800000|2020-06-10 16:00:00|5057.3|5055.3|5061.8|5059.8|5063.1|5061.1|5055.6|5053.6|278
1591805100000|2020-06-10 16:05:00|5061.6|5059.6|5058.8|5056.8|5062.1|5060.1|5056.1|5054.1|134
1591805400000|2020-06-10 16:10:00|5059.1|5057.1|5057.1|5055.1|5059.6|5057.6|5054.1|5052.1|447
1591805700000|2020-06-10 16:15:00|5056.8|5054.8|5061.8|5059.8|5062.6|5060.6|5055.6|5053.6|234
1591806000000|2020-06-10 16:20:00|5061.6|5059.6|5062.1|5060.1|5062.6|5060.6|5060.8|5058.8|250
1591806300000|2020-06-10 16:25:00|5062.3|5060.3|5064.1|5062.1|5064.6|5062.6|5060.3|5058.3|152
1591806600000|2020-06-10 16:30:00|5063.8|5061.8|5058.8|5056.8|5064.1|5062.1|5058.1|5056.1|101
1591806900000|2020-06-10 16:35:00|5058.6|5056.6|5059.1|5057.1|5059.3|5057.3|5056.3|5054.3|32
1591807200000|2020-06-10 16:40:00|5058.8|5056.8|5060.6|5058.6|5061.8|5059.8|5057.8|5055.8|55
1591807500000|2020-06-10 16:45:00|5060.3|5058.3|5061.1|5059.1|5061.6|5059.6|5059.1|5057.1|68
1591807800000|2020-06-10 16:50:00|5060.8|5058.8|5062.8|5060.8|5064.1|5062.1|5060.3|5058.3|30
1591808100000|2020-06-10 16:55:00|5063.1|5061.1|5062.8|5060.8|5065.1|5063.1|5062.6|5060.6|32
1591808400000|2020-06-10 17:00:00|5062.6|5060.6|5057.6|5055.6|5062.6|5060.6|5056.1|5054.1|69
1591808700000|2020-06-10 17:05:00|5057.8|5055.8|5063.1|5061.1|5063.1|5061.1|5057.6|5055.6|47
1591809000000|2020-06-10 17:10:00|5062.8|5060.8|5059.8|5057.8|5062.8|5060.8|5058.8|5056.8|37
1591809300000|2020-06-10 17:15:00|5059.6|5057.6|5061.3|5059.3|5063.3|5061.3|5059.6|5057.6|24
1591809600000|2020-06-10 17:20:00|5061.1|5059.1|5059.8|5057.8|5061.1|5059.1|5058.8|5056.8|27
1591809900000|2020-06-10 17:25:00|5059.6|5057.6|5057.3|5055.3|5060.3|5058.3|5057.3|5055.3|34
1591810200000|2020-06-10 17:30:00|5057.1|5055.1|5058.6|5056.6|5060.6|5058.6|5057.1|5055.1|16
1591810500000|2020-06-10 17:35:00|5058.3|5056.3|5057.1|5055.1|5058.8|5056.8|5056.6|5054.6|21
1591810800000|2020-06-10 17:40:00|5057.3|5055.3|5056.1|5054.1|5060.1|5058.1|5055.6|5053.6|45
1591811100000|2020-06-10 17:45:00|5055.6|5053.6|5055.8|5053.8|5057.3|5055.3|5054.8|5052.8|92
1591811400000|2020-06-10 17:50:00|5055.6|5053.6|5054.3|5052.3|5056.1|5054.1|5051.8|5049.8|85
1591811700000|2020-06-10 17:55:00|5054.1|5052.1|5052.6|5050.6|5054.8|5052.8|5052.3|5050.3|69
1591812000000|2020-06-10 18:00:00|5052.3|5050.3|5073.6|5071.6|5079.3|5077.3|5043.6|5041.6|740
1591812300000|2020-06-10 18:05:00|5073.8|5071.8|5062.8|5060.8|5077.3|5075.3|5062.3|5060.3|328
1591812600000|2020-06-10 18:10:00|5063.3|5061.3|5072.1|5070.1|5072.3|5070.3|5063.3|5061.3|250
1591812900000|2020-06-10 18:15:00|5072.3|5070.3|5079.3|5077.3|5084.6|5082.6|5072.1|5070.1|351
1591813200000|2020-06-10 18:20:00|5079.1|5077.1|5073.6|5071.6|5080.6|5078.6|5070.1|5068.1|157
1591813500000|2020-06-10 18:25:00|5073.3|5071.3|5076.3|5074.3|5077.1|5075.1|5071.8|5069.8|84
1591813800000|2020-06-10 18:30:00|5076.1|5074.1|5064.3|5062.3|5077.1|5075.1|5064.3|5062.3|255
1591814100000|2020-06-10 18:35:00|5064.6|5062.6|5058.3|5056.3|5068.3|5066.3|5057.8|5055.8|235
1591814400000|2020-06-10 18:40:00|5058.1|5056.1|5056.8|5054.8|5059.3|5057.3|5041.1|5039.1|629
1591814700000|2020-06-10 18:45:00|5056.6|5054.6|5044.1|5042.1|5058.8|5056.8|5043.8|5041.8|180
1591815000000|2020-06-10 18:50:00|5043.3|5041.3|5035.8|5033.8|5048.6|5046.6|5029.3|5027.3|311
1591815300000|2020-06-10 18:55:00|5035.6|5033.6|5041.1|5039.1|5041.3|5039.3|5030.1|5028.1|280
1591815600000|2020-06-10 19:00:00|5040.8|5038.8|5028.1|5026.1|5041.6|5039.6|5026.1|5024.1|305
1591815900000|2020-06-10 19:05:00|5027.8|5025.8|5042.3|5040.3|5045.6|5043.6|5027.8|5025.8|326
1591816200000|2020-06-10 19:10:00|5042.6|5040.6|5045.1|5043.1|5048.1|5046.1|5039.8|5037.8|71
1591816500000|2020-06-10 19:15:00|5044.8|5042.8|5046.6|5044.6|5047.6|5045.6|5038.1|5036.1|43
1591816800000|2020-06-10 19:20:00|5046.3|5044.3|5041.6|5039.6|5046.6|5044.6|5039.1|5037.1|39
1591817100000|2020-06-10 19:25:00|5041.8|5039.8|5055.3|5053.3|5057.3|5055.3|5037.1|5035.1|169
1591817400000|2020-06-10 19:30:00|5055.8|5053.8|5051.1|5049.1|5056.8|5054.8|5047.6|5045.6|114
1591817700000|2020-06-10 19:35:00|5050.8|5048.8|5055.8|5053.8|5056.1|5054.1|5045.6|5043.6|151
1591818000000|2020-06-10 19:40:00|5055.6|5053.6|5052.6|5050.6|5057.6|5055.6|5050.8|5048.8|231
1591818300000|2020-06-10 19:45:00|5052.3|5050.3|5040.1|5038.1|5052.8|5050.8|5034.1|5032.1|208
1591818600000|2020-06-10 19:50:00|5039.1|5037.1|5040.8|5038.8|5047.6|5045.6|5036.1|5034.1|129
1591818900000|2020-06-10 19:55:00|5040.6|5038.6|5038.6|5036.6|5041.1|5039.1|5037.1|5035.1|247
1591819200000|2020-06-10 20:00:00|5038.1|5034.1|5023.7|5019.7|5041.6|5037.6|5022.7|5018.7|0
1591819500000|2020-06-10 20:05:00|5023.6|5019.6|5027|5023|5027.7|5023.7|5023.2|5019.2|0
1591819800000|2020-06-10 20:10:00|5026.9|5022.9|5033.3|5029.3|5034.8|5030.8|5024.2|5020.2|0
1591820100000|2020-06-10 20:15:00|5033.2|5029.2|5033.1|5029.1|5034.1|5030.1|5033|5029|0
1591820400000|2020-06-10 20:20:00|5032.9|5028.9|5032.9|5028.9|5032.9|5028.9|5032.5|5028.5|0
1591820700000|2020-06-10 20:25:00|5032.8|5028.8|5030.9|5026.9|5032.9|5028.9|5030.8|5026.8|0
1591821000000|2020-06-10 20:30:00|5030.3|5026.3|5027.4|5023.4|5030.4|5026.4|5025.2|5021.2|0
1591821300000|2020-06-10 20:35:00|5027.5|5023.5|5029.2|5025.2|5030.7|5026.7|5024|5020|0
1591821600000|2020-06-10 20:40:00|5029.3|5025.3|5029.7|5025.7|5031.6|5027.6|5026.9|5022.9|0
1591821900000|2020-06-10 20:45:00|5029.6|5025.6|5028.5|5024.5|5030.3|5026.3|5028|5024|0
1591822200000|2020-06-10 20:50:00|5028.4|5024.4|5028|5024|5029.8|5025.8|5026.2|5022.2|0
1591822500000|2020-06-10 20:55:00|5028.2|5024.2|5025.7|5021.7|5029.3|5025.3|5024.8|5020.8|0
1591822800000|2020-06-10 21:00:00|5025.8|5021.8|5026.7|5022.7|5026.8|5022.8|5025.8|5021.8|0
1591823100000|2020-06-10 21:05:00|5026.8|5022.8|5027.2|5023.2|5027.4|5023.4|5026.7|5022.7|0
1591823400000|2020-06-10 21:10:00|5026.7|5022.7|5027.5|5023.5|5027.5|5023.5|5026.6|5022.6|0
1591823700000|2020-06-10 21:15:00|5027.6|5023.6|5027.2|5023.2|5027.7|5023.7|5027.2|5023.2|0
1591824000000|2020-06-10 21:20:00|5026.7|5022.7|5026.9|5022.9|5027.3|5023.3|5026.1|5022.1|0
1591824300000|2020-06-10 21:25:00|5026.8|5022.8|5026.6|5022.6|5027.1|5023.1|5026.4|5022.4|0
1591824600000|2020-06-10 21:30:00|5026.4|5022.4|5026.6|5022.6|5027.1|5023.1|5026.4|5022.4|0
1591824900000|2020-06-10 21:35:00|5026.9|5022.9|5026.3|5022.3|5026.9|5022.9|5026.2|5022.2|0
1591825200000|2020-06-10 21:40:00|5026.7|5022.7|5026|5022|5026.9|5022.9|5026|5022|0
1591825500000|2020-06-10 21:45:00|5025.8|5021.8|5025.5|5021.5|5026.1|5022.1|5025.3|5021.3|0
1591825800000|2020-06-10 21:50:00|5025.3|5021.3|5026|5022|5026|5022|5025.3|5021.3|0
1591826100000|2020-06-10 21:55:00|5025.7|5021.7|5025.3|5021.3|5025.9|5021.9|5025.1|5021.1|0
1591826400000|2020-06-10 22:00:00|5026.2|5022.2|5031|5027|5031.9|5027.9|5022.5|5018.5|0
1591826700000|2020-06-10 22:05:00|5031.1|5027.1|5032.8|5028.8|5035.7|5031.7|5030.5|5026.5|0
1591827000000|2020-06-10 22:10:00|5032.4|5028.4|5030.6|5026.6|5034.2|5030.2|5030.1|5026.1|0
1591827300000|2020-06-10 22:15:00|5030.7|5026.7|5029.2|5025.2|5033.9|5029.9|5028.2|5024.2|0
1591827600000|2020-06-10 22:20:00|5029.3|5025.3|5022.5|5018.5|5030.6|5026.6|5022|5018|0
1591827900000|2020-06-10 22:25:00|5022.4|5018.4|5000|4996|5022.4|5018.4|4995.9|4991.9|0
1591828200000|2020-06-10 22:30:00|5000.3|4996.3|5003.8|4999.8|5004.8|5000.8|4997.5|4993.5|0
1591828500000|2020-06-10 22:35:00|5004|5000|5003.1|4999.1|5004|5000|4998.6|4994.6|0
1591828800000|2020-06-10 22:40:00|5003.2|4999.2|5001.2|4997.2|5004.3|5000.3|4999.5|4995.5|0
1591829100000|2020-06-10 22:45:00|5001.3|4997.3|5006.9|5002.9|5007.9|5003.9|5001.2|4997.2|0
1591829400000|2020-06-10 22:50:00|5006.8|5002.8|5006.8|5002.8|5006.8|5002.8|5003.1|4999.1|0
1591829700000|2020-06-10 22:55:00|5006.4|5002.4|5001.2|4997.2|5006.4|5002.4|5001.2|4997.2|0
1591830000000|2020-06-10 23:00:00|5001.1|4997.1|5007.9|5003.9|5009.3|5005.3|4999.7|4995.7|0
1591830300000|2020-06-10 23:05:00|5007.8|5003.8|5006.8|5002.8|5010.3|5006.3|5006.8|5002.8|0
1591830600000|2020-06-10 23:10:00|5006.7|5002.7|5009.3|5005.3|5011.1|5007.1|5005.4|5001.4|0
1591830900000|2020-06-10 23:15:00|5009.4|5005.4|5000.3|4997.3|5009.7|5006.3|5000.3|4997.3|0
1591831200000|2020-06-10 23:20:00|5000.2|4997.2|4990.1|4987.1|5000.2|4997.2|4985.4|4982.4|0
1591831500000|2020-06-10 23:25:00|4989.8|4986.8|4987.8|4984.8|4992.7|4989.7|4984|4981|0
1591831800000|2020-06-10 23:30:00|4987.9|4984.9|4986.4|4983.4|4988.7|4985.7|4982.1|4979.1|0
1591832100000|2020-06-10 23:35:00|4986.6|4983.6|4986.9|4983.9|4989.6|4986.6|4984.9|4981.9|0
1591832400000|2020-06-10 23:40:00|4986.8|4983.8|4989.2|4986.2|4990.6|4987.6|4986|4983|0
1591832700000|2020-06-10 23:45:00|4989.1|4986.1|4993.1|4990.1|4994.9|4991.9|4988.5|4985.5|0
1591833000000|2020-06-10 23:50:00|4993.2|4990.2|4990.7|4987.7|4993.6|4990.6|4987.9|4984.9|0
1591833300000|2020-06-10 23:55:00|4991.1|4988.1|4987.7|4984.7|4991.4|4988.4|4984.3|4981.3|0
1591833600000|2020-06-11 00:00:00|4987.8|4984.8|4996.2|4993.2|4998.4|4995.4|4984.9|4981.9|0
1591833900000|2020-06-11 00:05:00|4996.1|4993.1|5001.6|4998.6|5003.1|5000.1|4995.2|4992.2|0
1591834200000|2020-06-11 00:10:00|5001.5|4998.5|5004.8|5001.8|5007.7|5004.7|5001|4998|0
1591834500000|2020-06-11 00:15:00|5004.6|5001.6|5022.1|5019.1|5023.5|5020.5|5002.1|4999.1|0
1591834800000|2020-06-11 00:20:00|5022|5019|5025.7|5022.7|5026|5023|5020.4|5017.4|0
1591835100000|2020-06-11 00:25:00|5025.6|5022.6|5024.1|5021.1|5025.6|5022.6|5022.5|5019.5|0
1591835400000|2020-06-11 00:30:00|5024.2|5021.2|5019.6|5016.6|5025.7|5022.7|5019.5|5016.5|0
1591835700000|2020-06-11 00:35:00|5019.5|5016.5|5017.9|5014.9|5021|5018|5016.7|5013.7|0
1591836000000|2020-06-11 00:40:00|5018|5015|5021|5018|5021.1|5018.1|5016.5|5013.5|0
1591836300000|2020-06-11 00:45:00|5021.5|5018.5|5020.9|5017.9|5022.4|5019.4|5016.4|5013.4|0
1591836600000|2020-06-11 00:50:00|5020.8|5017.8|5017.8|5014.8|5020.9|5017.9|5016.4|5013.4|0
1591836900000|2020-06-11 00:55:00|5016.4|5013.4|5017.9|5014.9|5019.4|5016.4|5014.8|5011.8|0
1591837200000|2020-06-11 01:00:00|5018|5015|5025.4|5022.4|5025.7|5022.7|5018|5015|0
1591837500000|2020-06-11 01:05:00|5025.5|5022.5|5028.5|5025.5|5031.6|5028.6|5025.5|5022.5|0
1591837800000|2020-06-11 01:10:00|5029|5026|5027.7|5024.7|5031.4|5028.4|5027.7|5024.7|0
1591838100000|2020-06-11 01:15:00|5027.5|5024.5|5022.4|5019.4|5029.9|5026.9|5022.3|5019.3|0
1591838400000|2020-06-11 01:20:00|5022.6|5019.6|5021|5018|5024.1|5021.1|5020.9|5017.9|0
1591838700000|2020-06-11 01:25:00|5020.7|5017.7|5023.8|5020.8|5025.4|5022.4|5019.5|5016.5|0
1591839000000|2020-06-11 01:30:00|5023.6|5020.6|5022.4|5019.4|5024|5021|5019.5|5016.5|0
1591839300000|2020-06-11 01:35:00|5022.3|5019.3|5026.7|5023.7|5030.6|5027.6|5022.3|5019.3|0
1591839600000|2020-06-11 01:40:00|5026.6|5023.6|5032.4|5029.4|5032.4|5029.4|5026.5|5023.5|0
1591839900000|2020-06-11 01:45:00|5032.3|5029.3|5027.7|5024.7|5032.4|5029.4|5027.7|5024.7|0
1591840200000|2020-06-11 01:50:00|5027.2|5024.2|5020.2|5017.2|5027.2|5024.2|5017.2|5014.2|0
1591840500000|2020-06-11 01:55:00|5020.3|5017.3|5020.2|5017.2|5021.9|5018.9|5017.2|5014.2|0
1591840800000|2020-06-11 02:00:00|5020.1|5017.1|5015.9|5012.9|5020.2|5017.2|5015.1|5012.1|0
1591841100000|2020-06-11 02:05:00|5015.6|5012.6|5010.9|5007.9|5016.6|5013.6|5010.9|5007.9|0
1591841400000|2020-06-11 02:10:00|5011.1|5008.1|5016.9|5013.9|5016.9|5013.9|5011.1|5008.1|0
1591841700000|2020-06-11 02:15:00|5017|5014|5017.6|5014.6|5019.8|5016.8|5016.8|5013.8|0
1591842000000|2020-06-11 02:20:00|5017.7|5014.7|5018.5|5015.5|5019.9|5016.9|5016.9|5013.9|0
1591842300000|2020-06-11 02:25:00|5018.4|5015.4|5019.1|5016.1|5019.9|5016.9|5018.4|5015.4|0
1591842600000|2020-06-11 02:30:00|5019|5016|5014.2|5011.2|5019.1|5016.1|5012.7|5009.7|0
1591842900000|2020-06-11 02:35:00|5014.1|5011.1|5014.4|5011.4|5014.5|5011.5|5012.6|5009.6|0
1591843200000|2020-06-11 02:40:00|5014.5|5011.5|5015.5|5012.5|5016.3|5013.3|5014.4|5011.4|0
1591843500000|2020-06-11 02:45:00|5015.8|5012.8|5014.8|5011.8|5017.9|5014.9|5013.4|5010.4|0
1591843800000|2020-06-11 02:50:00|5014.7|5011.7|5009.6|5006.6|5014.9|5011.9|5009.4|5006.4|0
1591844100000|2020-06-11 02:55:00|5009.5|5006.5|5009.8|5006.8|5011.1|5008.1|5009.5|5006.5|0
1591844400000|2020-06-11 03:00:00|5009.7|5006.7|5009.7|5006.7|5011.2|5008.2|5009.6|5006.6|0
1591844700000|2020-06-11 03:05:00|5009.6|5006.6|5008.6|5005.6|5009.6|5006.6|5004.7|5001.7|0
1591845000000|2020-06-11 03:10:00|5008.4|5005.4|5009.4|5006.4|5009.4|5006.4|5006.9|5003.9|0
1591845300000|2020-06-11 03:15:00|5009.3|5006.3|5009.6|5006.6|5011|5008|5007.9|5004.9|0
1591845600000|2020-06-11 03:20:00|5009.7|5006.7|5010.9|5007.9|5011.1|5008.1|5008|5005|0
1591845900000|2020-06-11 03:25:00|5010.4|5007.4|5004.9|5001.9|5010.9|5007.9|5004.8|5001.8|0
1591846200000|2020-06-11 03:30:00|5005.4|5002.4|5005|5002|5006.6|5003.6|5004.8|5001.8|0
1591846500000|2020-06-11 03:35:00|5004.9|5001.9|4996.3|4993.3|5006.6|5003.6|4996.3|4993.3|0
1591846800000|2020-06-11 03:40:00|4996.4|4993.4|4992.4|4989.4|4996.8|4993.8|4991.9|4988.9|0
1591847100000|2020-06-11 03:45:00|4991.9|4988.9|4982.5|4979.5|4992.4|4989.4|4979.9|4976.9|0
1591847400000|2020-06-11 03:50:00|4982|4979|4990|4987|4990|4987|4977.9|4974.9|0
1591847700000|2020-06-11 03:55:00|4989.9|4986.9|4983.5|4980.5|4990|4987|4982|4979|0
1591848000000|2020-06-11 04:00:00|4983.3|4980.3|4985.1|4982.1|4986.7|4983.7|4983.3|4980.3|0
1591848300000|2020-06-11 04:05:00|4984.6|4981.6|4963.1|4960.1|4984.6|4981.6|4961.8|4958.8|0
1591848600000|2020-06-11 04:10:00|4963|4960|4957.4|4954.4|4964.4|4961.4|4957|4954|0
1591848900000|2020-06-11 04:15:00|4957.3|4954.3|4965.9|4962.9|4968.8|4965.8|4957.3|4954.3|0
1591849200000|2020-06-11 04:20:00|4965.8|4962.8|4968.8|4965.8|4969|4966|4964.3|4961.3|0
1591849500000|2020-06-11 04:25:00|4968.7|4965.7|4972.9|4969.9|4973|4970|4967.4|4964.4|0
1591849800000|2020-06-11 04:30:00|4973.5|4970.5|4978.8|4975.8|4978.8|4975.8|4973.5|4970.5|0
1591850100000|2020-06-11 04:35:00|4978.7|4975.7|4987.6|4984.6|4987.8|4984.8|4975.8|4972.8|0
1591850400000|2020-06-11 04:40:00|4987.7|4984.7|4988.8|4985.8|4992|4989|4986.2|4983.2|0
1591850700000|2020-06-11 04:45:00|4988.7|4985.7|4984.9|4981.9|4990.3|4987.3|4984.9|4981.9|0
1591851000000|2020-06-11 04:50:00|4985|4982|4979.1|4976.1|4985.9|4982.9|4978.9|4975.9|0
1591851300000|2020-06-11 04:55:00|4979.2|4976.2|4979.5|4976.5|4984.2|4981.2|4977.8|4974.8|0
1591851600000|2020-06-11 05:00:00|4979.4|4976.4|4971.7|4968.7|4982.7|4979.7|4971.7|4968.7|0
1591851900000|2020-06-11 05:05:00|4971.6|4968.6|4969.9|4966.9|4971.7|4968.7|4968.1|4965.1|0
1591852200000|2020-06-11 05:10:00|4968.5|4965.5|4965.7|4962.7|4968.6|4965.6|4961.6|4958.6|0
1591852500000|2020-06-11 05:15:00|4965.8|4962.8|4958.5|4955.5|4968.9|4965.9|4958.5|4955.5|0
1591852800000|2020-06-11 05:20:00|4958.4|4955.4|4961.2|4958.2|4963|4960|4957.1|4954.1|0
1591853100000|2020-06-11 05:25:00|4961.1|4958.1|4966.3|4963.3|4969.2|4966.2|4961.1|4958.1|0
1591853400000|2020-06-11 05:30:00|4966.4|4963.4|4954.9|4951.9|4966.5|4963.5|4954.9|4951.9|0
1591853700000|2020-06-11 05:35:00|4955.1|4952.1|4953.9|4950.9|4957.9|4954.9|4949.1|4946.1|0
1591854000000|2020-06-11 05:40:00|4954.2|4951.2|4945.1|4942.1|4954.2|4951.2|4945|4942|0
1591854300000|2020-06-11 05:45:00|4945.6|4942.6|4949.9|4946.9|4950|4947|4945.6|4942.6|0
1591854600000|2020-06-11 05:50:00|4949.7|4946.7|4954.3|4951.3|4954.4|4951.4|4948.5|4945.5|0
1591854900000|2020-06-11 05:55:00|4954.4|4951.4|4956.2|4953.2|4957.4|4954.4|4952.8|4949.8|0
1591855200000|2020-06-11 06:00:00|4955.5|4952.5|4953.8|4951.8|4962.3|4960.3|4948.6|4946.6|772
1591855500000|2020-06-11 06:05:00|4953.6|4951.6|4958.6|4956.6|4963.1|4961.1|4953.3|4951.3|320
1591855800000|2020-06-11 06:10:00|4959.3|4957.3|4958.6|4956.6|4959.3|4957.3|4950.3|4948.3|229
1591856100000|2020-06-11 06:15:00|4958.3|4956.3|4960.8|4958.8|4961.6|4959.6|4953.3|4951.3|231
1591856400000|2020-06-11 06:20:00|4961.1|4959.1|4961.3|4959.3|4964.1|4962.1|4959.8|4957.8|87
1591856700000|2020-06-11 06:25:00|4961.6|4959.6|4953.8|4951.8|4962.8|4960.8|4953.8|4951.8|105
1591857000000|2020-06-11 06:30:00|4953.6|4951.6|4956.6|4954.6|4958.8|4956.8|4950.6|4948.6|173
1591857300000|2020-06-11 06:35:00|4956.8|4954.8|4962.6|4960.6|4962.8|4960.8|4956.8|4954.8|125
1591857600000|2020-06-11 06:40:00|4963.3|4961.3|4958.3|4956.3|4965.8|4963.8|4958.3|4956.3|118
1591857900000|2020-06-11 06:45:00|4958.8|4956.8|4958.3|4956.3|4959.8|4957.8|4952.8|4950.8|112
1591858200000|2020-06-11 06:50:00|4958.6|4956.6|4958.1|4956.1|4960.3|4958.3|4954.3|4952.3|107
1591858500000|2020-06-11 06:55:00|4958.3|4956.3|4953.8|4951.8|4959.3|4957.3|4950.8|4948.8|312
1591858800000|2020-06-11 07:00:00|4953.3|4952.3|4926.1|4925.1|4955.3|4954.3|4921.8|4920.8|3492
1591859100000|2020-06-11 07:05:00|4925.1|4924.1|4911.3|4910.3|4928.6|4927.6|4911.1|4910.1|1827
1591859400000|2020-06-11 07:10:00|4910.8|4909.8|4901.8|4900.8|4910.8|4909.8|4896.3|4895.3|1898
1591859700000|2020-06-11 07:15:00|4901.6|4900.6|4902.8|4901.8|4911.8|4910.8|4894.8|4893.8|1199
1591860000000|2020-06-11 07:20:00|4903.8|4902.8|4909.3|4908.3|4912.6|4911.6|4896.1|4895.1|1385
1591860300000|2020-06-11 07:25:00|4909.1|4908.1|4922.8|4921.8|4922.8|4921.8|4907.8|4906.8|788
1591860600000|2020-06-11 07:30:00|4922.3|4921.3|4927.8|4926.8|4929.6|4928.6|4915.6|4914.6|912
1591860900000|2020-06-11 07:35:00|4927.6|4926.6|4933.3|4932.3|4938.1|4937.1|4926.3|4925.3|774
1591861200000|2020-06-11 07:40:00|4934.1|4933.1|4921.6|4920.6|4934.1|4933.1|4917.6|4916.6|563
1591861500000|2020-06-11 07:45:00|4921.1|4920.1|4902.6|4901.6|4923.6|4922.6|4902.1|4901.1|642
1591861800000|2020-06-11 07:50:00|4902.4|4901.4|4910.9|4909.9|4912.1|4911.1|4899.6|4898.6|534
1591862100000|2020-06-11 07:55:00|4910.6|4909.6|4901.9|4900.9|4916.4|4915.4|4901.1|4900.1|796
1591862400000|2020-06-11 08:00:00|4902.1|4901.1|4905.9|4904.9|4908.6|4907.6|4898.6|4897.6|520
1591862700000|2020-06-11 08:05:00|4906.6|4905.6|4918.6|4917.6|4921.6|4920.6|4905.6|4904.6|612
1591863000000|2020-06-11 08:10:00|4918.9|4917.9|4917.1|4916.1|4924.6|4923.6|4916.1|4915.1|687
1591863300000|2020-06-11 08:15:00|4917.4|4916.4|4912.6|4911.6|4920.6|4919.6|4911.1|4910.1|555
1591863600000|2020-06-11 08:20:00|4912.9|4911.9|4918.1|4917.1|4922.1|4921.1|4911.9|4910.9|397
1591863900000|2020-06-11 08:25:00|4918.4|4917.4|4916.6|4915.6|4922.9|4921.9|4914.1|4913.1|500
1591864200000|2020-06-11 08:30:00|4915.6|4914.6|4921.4|4920.4|4923.4|4922.4|4913.6|4912.6|635
1591864500000|2020-06-11 08:35:00|4921.6|4920.6|4917.1|4916.1|4928.6|4927.6|4915.6|4914.6|727
1591864800000|2020-06-11 08:40:00|4917.4|4916.4|4905.1|4904.1|4917.4|4916.4|4903.6|4902.6|483
1591865100000|2020-06-11 08:45:00|4904.9|4903.9|4900.4|4899.4|4905.1|4904.1|4898.9|4897.9|398
1591865400000|2020-06-11 08:50:00|4899.4|4898.4|4901.9|4900.9|4907.6|4906.6|4897.4|4896.4|493
1591865700000|2020-06-11 08:55:00|4901.6|4900.6|4902.6|4901.6|4905.6|4904.6|4898.1|4897.1|656
1591866000000|2020-06-11 09:00:00|4902.9|4901.9|4907.4|4906.4|4907.4|4906.4|4899.1|4898.1|468
1591866300000|2020-06-11 09:05:00|4907.1|4906.1|4908.1|4907.1|4912.9|4911.9|4903.6|4902.6|539
1591866600000|2020-06-11 09:10:00|4908.4|4907.4|4915.4|4914.4|4921.6|4920.6|4907.6|4906.6|571
1591866900000|2020-06-11 09:15:00|4916.1|4915.1|4932.6|4931.6|4936.1|4935.1|4915.1|4914.1|650
1591867200000|2020-06-11 09:20:00|4932.9|4931.9|4923.6|4922.6|4934.9|4933.9|4923.4|4922.4|869
1591867500000|2020-06-11 09:25:00|4923.4|4922.4|4923.9|4922.9|4929.1|4928.1|4922.6|4921.6|470
1591867800000|2020-06-11 09:30:00|4923.4|4922.4|4935.6|4934.6|4938.6|4937.6|4922.6|4921.6|358
1591868100000|2020-06-11 09:35:00|4935.9|4934.9|4937.1|4936.1|4939.9|4938.9|4935.1|4934.1|227
1591868400000|2020-06-11 09:40:00|4937.4|4936.4|4933.6|4932.6|4939.9|4938.9|4933.6|4932.6|234
1591868700000|2020-06-11 09:45:00|4933.4|4932.4|4935.9|4934.9|4936.9|4935.9|4931.4|4930.4|210
1591869000000|2020-06-11 09:50:00|4936.1|4935.1|4946.1|4945.1|4946.9|4945.9|4936.1|4935.1|558
1591869300000|2020-06-11 09:55:00|4946.4|4945.4|4953.1|4952.1|4955.6|4954.6|4946.1|4945.1|638
1591869600000|2020-06-11 10:00:00|4952.9|4951.9|4955.1|4954.1|4958.4|4957.4|4949.1|4948.1|613
1591869900000|2020-06-11 10:05:00|4955.4|4954.4|4946.6|4945.6|4958.4|4957.4|4945.1|4944.1|471
1591870200000|2020-06-11 10:10:00|4946.4|4945.4|4942.1|4941.1|4948.4|4947.4|4941.4|4940.4|282
1591870500000|2020-06-11 10:15:00|4941.9|4940.9|4940.1|4939.1|4942.4|4941.4|4935.6|4934.6|447
1591870800000|2020-06-11 10:20:00|4939.9|4938.9|4949.6|4948.6|4950.9|4949.9|4939.6|4938.6|290
1591871100000|2020-06-11 10:25:00|4949.4|4948.4|4946.4|4945.4|4953.1|4952.1|4943.6|4942.6|344
1591871400000|2020-06-11 10:30:00|4946.1|4945.1|4941.4|4940.4|4949.6|4948.6|4940.9|4939.9|319
1591871700000|2020-06-11 10:35:00|4941.1|4940.1|4938.9|4937.9|4942.1|4941.1|4936.4|4935.4|302
1591872000000|2020-06-11 10:40:00|4939.1|4938.1|4941.1|4940.1|4942.4|4941.4|4936.4|4935.4|273
1591872300000|2020-06-11 10:45:00|4941.4|4940.4|4945.1|4944.1|4945.6|4944.6|4937.1|4936.1|255
1591872600000|2020-06-11 10:50:00|4945.4|4944.4|4947.1|4946.1|4948.1|4947.1|4943.6|4942.6|183
1591872900000|2020-06-11 10:55:00|4946.9|4945.9|4941.6|4940.6|4949.1|4948.1|4940.1|4939.1|229
1591873200000|2020-06-11 11:00:00|4941.9|4940.9|4937.9|4936.9|4945.6|4944.6|4937.9|4936.9|649
1591873500000|2020-06-11 11:05:00|4937.6|4936.6|4927.9|4926.9|4939.1|4938.1|4927.6|4926.6|377
1591873800000|2020-06-11 11:10:00|4928.1|4927.1|4921.6|4920.6|4930.4|4929.4|4921.1|4920.1|368
1591874100000|2020-06-11 11:15:00|4922.1|4921.1|4911.1|4910.1|4922.1|4921.1|4909.1|4908.1|671
1591874400000|2020-06-11 11:20:00|4910.9|4909.9|4918.1|4917.1|4919.1|4918.1|4908.9|4907.9|393
1591874700000|2020-06-11 11:25:00|4918.4|4917.4|4921.4|4920.4|4923.4|4922.4|4916.9|4915.9|157
1591875000000|2020-06-11 11:30:00|4920.6|4919.6|4921.4|4920.4|4925.9|4924.9|4918.1|4917.1|238
1591875300000|2020-06-11 11:35:00|4920.9|4919.9|4917.4|4916.4|4923.1|4922.1|4916.9|4915.9|123
1591875600000|2020-06-11 11:40:00|4916.6|4915.6|4914.1|4913.1|4920.6|4919.6|4914.1|4913.1|109
1591875900000|2020-06-11 11:45:00|4914.3|4913.3|4911.6|4910.6|4917.6|4916.6|4911.1|4910.1|136
1591876200000|2020-06-11 11:50:00|4911.3|4910.3|4899.3|4898.3|4911.6|4910.6|4896.8|4895.8|593
1591876500000|2020-06-11 11:55:00|4898.8|4897.8|4905.3|4904.3|4908.1|4907.1|4897.3|4896.3|251
1591876800000|2020-06-11 12:00:00|4905.1|4904.1|4900.8|4899.8|4907.6|4906.6|4896.1|4895.1|496
1591877100000|2020-06-11 12:05:00|4900.6|4899.6|4909.8|4908.8|4912.6|4911.6|4900.3|4899.3|357
1591877400000|2020-06-11 12:10:00|4909.6|4908.6|4908.8|4907.8|4912.3|4911.3|4905.3|4904.3|380
1591877700000|2020-06-11 12:15:00|4909.1|4908.1|4902.8|4901.8|4909.6|4908.6|4901.3|4900.3|269
1591878000000|2020-06-11 12:20:00|4903.1|4902.1|4897.8|4896.8|4905.1|4904.1|4893.3|4892.3|427
1591878300000|2020-06-11 12:25:00|4898.1|4897.1|4900.6|4899.6|4902.6|4901.6|4896.8|4895.8|144
1591878600000|2020-06-11 12:30:00|4900.8|4899.8|4889.8|4888.8|4900.8|4899.8|4885.8|4884.8|621
1591878900000|2020-06-11 12:35:00|4889.6|4888.6|4893.8|4892.8|4894.6|4893.6|4885.1|4884.1|720
1591879200000|2020-06-11 12:40:00|4894.1|4893.1|4893.6|4892.6|4898.8|4897.8|4891.3|4890.3|342
1591879500000|2020-06-11 12:45:00|4893.8|4892.8|4889.8|4888.8|4898.3|4897.3|4889.3|4888.3|274
1591879800000|2020-06-11 12:50:00|4889.6|4888.6|4893.8|4892.8|4896.3|4895.3|4887.8|4886.8|209
1591880100000|2020-06-11 12:55:00|4893.6|4892.6|4893.1|4892.1|4894.8|4893.8|4888.3|4887.3|371
1591880400000|2020-06-11 13:00:00|4891.8|4890.8|4883.3|4882.3|4894.3|4893.3|4881.8|4880.8|687
1591880700000|2020-06-11 13:05:00|4883.6|4882.6|4885.3|4884.3|4886.6|4885.6|4882.6|4881.6|337
1591881000000|2020-06-11 13:10:00|4885.1|4884.1|4880.8|4879.8|4886.1|4885.1|4877.6|4876.6|1379
1591881300000|2020-06-11 13:15:00|4881.1|4880.1|4890.3|4889.3|4890.3|4889.3|4879.6|4878.6|474
1591881600000|2020-06-11 13:20:00|4890.6|4889.6|4893.1|4892.1|4894.8|4893.8|4889.3|4888.3|443
1591881900000|2020-06-11 13:25:00|4893.3|4892.3|4886.1|4885.1|4894.1|4893.1|4886.1|4885.1|460
1591882200000|2020-06-11 13:30:00|4884.6|4883.6|4889.3|4888.3|4893.1|4892.1|4873.8|4872.8|1691
1591882500000|2020-06-11 13:35:00|4889.8|4888.8|4874.3|4873.3|4893.8|4892.8|4872.8|4871.8|889
1591882800000|2020-06-11 13:40:00|4873.8|4872.8|4888.6|4887.6|4888.6|4887.6|4872.3|4871.3|678
1591883100000|2020-06-11 13:45:00|4888.3|4887.3|4889.8|4888.8|4902.3|4901.3|4887.1|4886.1|1009
1591883400000|2020-06-11 13:50:00|4888.8|4887.8|4897.3|4896.3|4900.8|4899.8|4886.3|4885.3|843
1591883700000|2020-06-11 13:55:00|4896.8|4895.8|4895.3|4894.3|4900.8|4899.8|4894.3|4893.3|680
1591884000000|2020-06-11 14:00:00|4895.8|4894.8|4880.8|4879.8|4901.6|4900.6|4878.8|4877.8|591
1591884300000|2020-06-11 14:05:00|4881.1|4880.1|4882.8|4881.8|4889.6|4888.6|4879.8|4878.8|490
1591884600000|2020-06-11 14:10:00|4882.4|4881.4|4884.9|4883.9|4891.9|4890.9|4879.9|4878.9|406
1591884900000|2020-06-11 14:15:00|4885.2|4884.2|4883.7|4882.7|4889.9|4888.9|4881.7|4880.7|667
1591885200000|2020-06-11 14:20:00|4883.9|4882.9|4873.4|4872.4|4888.7|4887.7|4872.9|4871.9|832
1591885500000|2020-06-11 14:25:00|4873.7|4872.7|4859.7|4858.7|4873.7|4872.7|4858.2|4857.2|1260
1591885800000|2020-06-11 14:30:00|4859.9|4858.9|4865.4|4864.4|4870.2|4869.2|4859.2|4858.2|842
1591886100000|2020-06-11 14:35:00|4865.7|4864.7|4861.4|4860.4|4865.7|4864.7|4856.9|4855.9|838
1591886400000|2020-06-11 14:40:00|4861.2|4860.2|4852.7|4851.7|4863.9|4862.9|4852.4|4851.4|631
1591886700000|2020-06-11 14:45:00|4852.4|4851.4|4845.7|4844.7|4856.9|4855.9|4844.2|4843.2|915
1591887000000|2020-06-11 14:50:00|4845.4|4844.4|4849.4|4848.4|4852.7|4851.7|4841.9|4840.9|1272
1591887300000|2020-06-11 14:55:00|4849.2|4848.2|4839.9|4838.9|4850.4|4849.4|4837.2|4836.2|1629
1591887600000|2020-06-11 15:00:00|4839.7|4838.7|4846.2|4845.2|4846.9|4845.9|4834.7|4833.7|1201
1591887900000|2020-06-11 15:05:00|4846.4|4845.4|4838.4|4837.4|4851.9|4850.9|4836.4|4835.4|1231
1591888200000|2020-06-11 15:10:00|4838.7|4837.7|4840.2|4839.2|4845.7|4844.7|4837.4|4836.4|898
1591888500000|2020-06-11 15:15:00|4839.9|4838.9|4854.4|4853.4|4854.7|4853.7|4839.9|4838.9|1467
1591888800000|2020-06-11 15:20:00|4853.9|4852.9|4839.2|4838.2|4854.2|4853.2|4838.4|4837.4|1368
1591889100000|2020-06-11 15:25:00|4838.9|4837.9|4835.7|4834.7|4839.7|4838.7|4829.4|4828.4|3568
1591889400000|2020-06-11 15:30:00|4834.9|4833.7|4815.4|4813.4|4840.4|4838.4|4814.7|4812.7|6388
1591889700000|2020-06-11 15:35:00|4814.9|4812.9|4813.7|4811.7|4822.7|4820.7|4811.2|4809.2|4782
1591890000000|2020-06-11 15:40:00|4813.9|4811.9|4816.9|4814.9|4816.9|4814.9|4805.4|4803.4|2512
1591890300000|2020-06-11 15:45:00|4816.7|4814.7|4805.2|4803.2|4816.9|4814.9|4800.2|4798.2|1004
1591890600000|2020-06-11 15:50:00|4804.9|4802.9|4807.2|4805.2|4811.4|4809.4|4800.4|4798.4|882
1591890900000|2020-06-11 15:55:00|4806.9|4804.9|4812.2|4810.2|4812.9|4810.9|4802.4|4800.4|658
1591891200000|2020-06-11 16:00:00|4811.9|4809.9|4808.9|4806.9|4813.4|4811.4|4801.7|4799.7|537
1591891500000|2020-06-11 16:05:00|4809.2|4807.2|4799.9|4797.9|4811.9|4809.9|4798.4|4796.4|456
1591891800000|2020-06-11 16:10:00|4800.2|4798.2|4792.7|4790.7|4801.9|4799.9|4791.4|4789.4|592
1591892100000|2020-06-11 16:15:00|4792.2|4790.2|4789.7|4787.7|4794.2|4792.2|4786.7|4784.7|374
1591892400000|2020-06-11 16:20:00|4789.4|4787.4|4784.7|4782.7|4795.4|4793.4|4784.7|4782.7|473
1591892700000|2020-06-11 16:25:00|4784.4|4782.4|4783.9|4781.9|4784.7|4782.7|4775.4|4773.4|706
1591893000000|2020-06-11 16:30:00|4784.2|4782.2|4796.2|4794.2|4803.2|4801.2|4784.2|4782.2|383
1591893300000|2020-06-11 16:35:00|4795.7|4793.7|4791.2|4789.2|4802.2|4800.2|4791.2|4789.2|328
1591893600000|2020-06-11 16:40:00|4791.4|4789.4|4783.4|4781.4|4794.2|4792.2|4780.7|4778.7|373
1591893900000|2020-06-11 16:45:00|4783.9|4781.9|4778.2|4776.2|4791.7|4789.7|4777.7|4775.7|382
1591894200000|2020-06-11 16:50:00|4778.4|4776.4|4768.7|4766.7|4781.2|4779.2|4768.7|4766.7|587
1591894500000|2020-06-11 16:55:00|4768.9|4766.9|4772.7|4770.7|4778.2|4776.2|4766.2|4764.2|259
1591894800000|2020-06-11 17:00:00|4771.9|4769.9|4789.7|4787.7|4790.7|4788.7|4769.7|4767.7|396
1591895100000|2020-06-11 17:05:00|4789.4|4787.4|4783.9|4781.9|4789.4|4787.4|4778.9|4776.9|533
1591895400000|2020-06-11 17:10:00|4782.9|4780.9|4795.4|4793.4|4795.9|4793.9|4779.4|4777.4|249
1591895700000|2020-06-11 17:15:00|4795.7|4793.7|4793.7|4791.7|4799.4|4797.4|4791.9|4789.9|195
1591896000000|2020-06-11 17:20:00|4793.9|4791.9|4798.2|4796.2|4798.7|4796.7|4793.7|4791.7|145
1591896300000|2020-06-11 17:25:00|4797.9|4795.9|4791.4|4789.4|4798.9|4796.9|4789.4|4787.4|256
1591896600000|2020-06-11 17:30:00|4791.7|4789.7|4798.9|4796.9|4800.9|4798.9|4789.7|4787.7|198
1591896900000|2020-06-11 17:35:00|4799.2|4797.2|4791.7|4789.7|4799.4|4797.4|4790.4|4788.4|189
1591897200000|2020-06-11 17:40:00|4791.9|4789.9|4785.9|4783.9|4794.4|4792.4|4785.4|4783.4|242
1591897500000|2020-06-11 17:45:00|4786.2|4784.2|4788.9|4786.9|4792.2|4790.2|4784.2|4782.2|101
1591897800000|2020-06-11 17:50:00|4788.7|4786.7|4795.4|4793.4|4795.7|4793.7|4786.4|4784.4|140
1591898100000|2020-06-11 17:55:00|4794.9|4792.9|4795.9|4793.9|4801.4|4799.4|4791.2|4789.2|285
1591898400000|2020-06-11 18:00:00|4795.2|4793.2|4782.9|4780.9|4797.4|4795.4|4781.2|4779.2|225
1591898700000|2020-06-11 18:05:00|4782.7|4780.7|4783.9|4781.9|4791.4|4789.4|4781.2|4779.2|328
1591899000000|2020-06-11 18:10:00|4783.4|4781.4|4780.9|4778.9|4788.2|4786.2|4776.2|4774.2|280
1591899300000|2020-06-11 18:15:00|4780.7|4778.7|4779.4|4777.4|4785.2|4783.2|4778.9|4776.9|122
1591899600000|2020-06-11 18:20:00|4779.7|4777.7|4784.9|4782.9|4788.2|4786.2|4778.2|4776.2|169
1591899900000|2020-06-11 18:25:00|4784.7|4782.7|4782.9|4780.9|4788.9|4786.9|4780.4|4778.4|115
1591900200000|2020-06-11 18:30:00|4783.2|4781.2|4774.7|4772.7|4786.2|4784.2|4771.4|4769.4|272
1591900500000|2020-06-11 18:35:00|4774.9|4772.9|4766.7|4764.7|4776.9|4774.9|4765.9|4763.9|252
1591900800000|2020-06-11 18:40:00|4766.4|4764.4|4762.9|4760.9|4769.7|4767.7|4756.9|4754.9|252
1591901100000|2020-06-11 18:45:00|4762.7|4760.7|4759.2|4757.2|4768.2|4766.2|4758.9|4756.9|151
1591901400000|2020-06-11 18:50:00|4758.9|4756.9|4751.7|4749.7|4762.7|4760.7|4749.4|4747.4|324
1591901700000|2020-06-11 18:55:00|4751.9|4749.9|4754.4|4752.4|4757.2|4755.2|4748.4|4746.4|163
1591902000000|2020-06-11 19:00:00|4754.2|4752.2|4758.7|4756.7|4760.2|4758.2|4748.7|4746.7|101
1591902300000|2020-06-11 19:05:00|4758.4|4756.4|4755.4|4753.4|4762.7|4760.7|4751.9|4749.9|140
1591902600000|2020-06-11 19:10:00|4755.7|4753.7|4751.9|4749.9|4761.7|4759.7|4750.7|4748.7|187
1591902900000|2020-06-11 19:15:00|4752.2|4750.2|4748.9|4746.9|4756.7|4754.7|4743.2|4741.2|166
1591903200000|2020-06-11 19:20:00|4749.7|4747.7|4739.7|4737.7|4749.7|4747.7|4739.4|4737.4|81
1591903500000|2020-06-11 19:25:00|4739.4|4737.4|4738.2|4736.2|4742.2|4740.2|4733.7|4731.7|115
1591903800000|2020-06-11 19:30:00|4737.9|4735.9|4736.7|4734.7|4742.9|4740.9|4731.2|4729.2|251
1591904100000|2020-06-11 19:35:00|4736.9|4734.9|4736.9|4734.9|4739.9|4737.9|4731.7|4729.7|217
1591904400000|2020-06-11 19:40:00|4736.7|4734.7|4755.7|4753.7|4756.7|4754.7|4736.2|4734.2|230
1591904700000|2020-06-11 19:45:00|4755.4|4753.4|4746.7|4744.7|4755.4|4753.4|4746.2|4744.2|223
1591905000000|2020-06-11 19:50:00|4746.2|4744.2|4743.2|4741.2|4748.9|4746.9|4741.4|4739.4|383
1591905300000|2020-06-11 19:55:00|4743.4|4741.4|4740.2|4738.2|4748.9|4746.9|4735.4|4733.4|299
1591905600000|2020-06-11 20:00:00|4743.2|4739.2|4735|4731|4762.2|4758.2|4734|4730|0
1591905900000|2020-06-11 20:05:00|4735.4|4731.4|4734.2|4730.2|4739.8|4735.8|4723|4719|0
1591906200000|2020-06-11 20:10:00|4734.3|4730.3|4738.8|4734.8|4741.8|4737.8|4733.3|4729.3|0
1591906500000|2020-06-11 20:15:00|4738.9|4734.9|4736.3|4732.3|4738.9|4734.9|4735.6|4731.6|0
1591906800000|2020-06-11 20:20:00|4736.4|4732.4|4736.1|4732.1|4737.1|4733.1|4734.7|4730.7|0
1591907100000|2020-06-11 20:25:00|4735.8|4731.8|4736.1|4732.1|4736.2|4732.2|4735.5|4731.5|0
1591907400000|2020-06-11 20:30:00|4735.2|4731.2|4729.6|4725.6|4735.8|4731.8|4725.3|4721.3|0
1591907700000|2020-06-11 20:35:00|4730.2|4726.2|4745.7|4741.7|4749.5|4745.5|4729.6|4725.6|0
1591908000000|2020-06-11 20:40:00|4745.6|4741.6|4743.4|4739.4|4746.5|4742.5|4742.5|4738.5|0
1591908300000|2020-06-11 20:45:00|4743.6|4739.6|4757.7|4753.7|4760.7|4756.7|4743.4|4739.4|0
1591908600000|2020-06-11 20:50:00|4757.8|4753.8|4768.7|4764.7|4770.7|4766.7|4757.8|4753.8|0
1591908900000|2020-06-11 20:55:00|4768.8|4764.8|4764.1|4760.1|4770|4766|4762.6|4758.6|0
1591909200000|2020-06-11 21:00:00|4763.9|4759.9|4762.2|4758.2|4765.5|4761.5|4762|4758|0
1591909500000|2020-06-11 21:05:00|4763.7|4759.7|4762.6|4758.6|4764.2|4760.2|4762.3|4758.3|0
1591909800000|2020-06-11 21:10:00|4762.5|4758.5|4765.1|4761.1|4765.2|4761.2|4761.5|4757.5|0
1591910100000|2020-06-11 21:15:00|4765.2|4761.2|4768|4764|4768.8|4764.8|4764.5|4760.5|0
1591910400000|2020-06-11 21:20:00|4767.9|4763.9|4766.5|4762.5|4768|4764|4765.5|4761.5|0
1591910700000|2020-06-11 21:25:00|4766.1|4762.1|4765.9|4761.9|4766.2|4762.2|4764.7|4760.7|0
1591911000000|2020-06-11 21:30:00|4765.8|4761.8|4765.4|4761.4|4766.1|4762.1|4764.5|4760.5|0
1591911300000|2020-06-11 21:35:00|4765.6|4761.6|4766.2|4762.2|4766.2|4762.2|4763.8|4759.8|0
1591911600000|2020-06-11 21:40:00|4766.5|4762.5|4765.8|4761.8|4766.5|4762.5|4765.5|4761.5|0
1591911900000|2020-06-11 21:45:00|4766|4762|4764.8|4760.8|4766|4762|4764.8|4760.8|0
1591912200000|2020-06-11 21:50:00|4764.3|4760.3|4764.4|4760.4|4765.2|4761.2|4763|4759|0
1591912500000|2020-06-11 21:55:00|4764.3|4760.3|4763.6|4759.6|4764.4|4760.4|4762.7|4758.7|0
1591912800000|2020-06-11 22:00:00|4762.9|4758.9|4748|4744|4770.5|4766.5|4746|4742|0
1591913100000|2020-06-11 22:05:00|4747.8|4743.8|4754.2|4750.2|4758.3|4754.3|4742.6|4738.6|0
1591913400000|2020-06-11 22:10:00|4754.3|4750.3|4764.9|4760.9|4767.4|4763.4|4747.9|4743.9|0
1591913700000|2020-06-11 22:15:00|4764.3|4760.3|4761.8|4757.8|4765.1|4761.1|4754.8|4750.8|0
1591914000000|2020-06-11 22:20:00|4761.7|4757.7|4757.1|4753.1|4765.2|4761.2|4756.6|4752.6|0
1591914300000|2020-06-11 22:25:00|4756.9|4752.9|4749.2|4745.2|4756.9|4752.9|4748.4|4744.4|0
1591914600000|2020-06-11 22:30:00|4749.1|4745.1|4758.1|4754.1|4762.8|4758.8|4748.6|4744.6|0
1591914900000|2020-06-11 22:35:00|4758.3|4754.3|4764.4|4760.4|4766.1|4762.1|4758.1|4754.1|0
1591915200000|2020-06-11 22:40:00|4764.7|4760.7|4768|4764|4768|4764|4762.1|4758.1|0
1591915500000|2020-06-11 22:45:00|4768.1|4764.1|4774.5|4770.5|4776.9|4772.9|4768.1|4764.1|0
1591915800000|2020-06-11 22:50:00|4774.1|4770.1|4774.4|4770.4|4777.5|4773.5|4771|4767|0
1591916100000|2020-06-11 22:55:00|4774.7|4770.7|4787|4783|4787.9|4783.9|4772.5|4768.5|0
1591916400000|2020-06-11 23:00:00|4787.3|4783.3|4784|4780|4793.2|4789.2|4782.3|4778.3|0
1591916700000|2020-06-11 23:05:00|4784.1|4780.1|4781.5|4777.5|4788.6|4784.6|4779.9|4775.9|0
1591917000000|2020-06-11 23:10:00|4781.8|4777.8|4779.8|4775.8|4786.9|4782.9|4778.2|4774.2|0
1591917300000|2020-06-11 23:15:00|4779.7|4775.7|4779.3|4776.3|4780.3|4776.8|4770.9|4767.9|0
1591917600000|2020-06-11 23:20:00|4779.7|4776.7|4778.9|4775.9|4780.7|4777.7|4772.4|4769.4|0
1591917900000|2020-06-11 23:25:00|4779|4776|4781.2|4778.2|4784.6|4781.6|4779|4776|0
1591918200000|2020-06-11 23:30:00|4781.3|4778.3|4790.3|4787.3|4790.3|4787.3|4781.2|4778.2|0
1591918500000|2020-06-11 23:35:00|4790.7|4787.7|4792.3|4789.3|4793.9|4790.9|4789.6|4786.6|0
1591918800000|2020-06-11 23:40:00|4792.4|4789.4|4794.5|4791.5|4794.5|4791.5|4791.1|4788.1|0
1591919100000|2020-06-11 23:45:00|4794.4|4791.4|4794|4791|4796.4|4793.4|4786.7|4783.7|0
1591919400000|2020-06-11 23:50:00|4794.4|4791.4|4795.8|4792.8|4797.4|4794.4|4793.5|4790.5|0
1591919700000|2020-06-11 23:55:00|4795.9|4792.9|4790.5|4787.5|4798.3|4795.3|4785.4|4782.4|0
1591920000000|2020-06-12 00:00:00|4790.2|4787.2|4788.3|4785.3|4798|4795|4785.3|4782.3|0
1591920300000|2020-06-12 00:05:00|4788.4|4785.4|4780.7|4777.7|4790|4787|4776.3|4773.3|0
1591920600000|2020-06-12 00:10:00|4780.4|4777.4|4767.6|4764.6|4780.7|4777.7|4760.8|4757.8|0
1591920900000|2020-06-12 00:15:00|4768|4765|4775.7|4772.7|4776.1|4773.1|4760.1|4757.1|0
1591921200000|2020-06-12 00:20:00|4775.3|4772.3|4779.3|4776.3|4781.4|4778.4|4772.8|4769.8|0
1591921500000|2020-06-12 00:25:00|4779.5|4776.5|4782.4|4779.4|4785|4782|4778.3|4775.3|0
1591921800000|2020-06-12 00:30:00|4782.5|4779.5|4781.4|4778.4|4787.7|4784.7|4776.1|4773.1|0
1591922100000|2020-06-12 00:35:00|4781.5|4778.5|4781.5|4778.5|4781.6|4778.6|4774|4771|0
1591922400000|2020-06-12 00:40:00|4781.2|4778.2|4777|4774|4783|4780|4773.8|4770.8|0
1591922700000|2020-06-12 00:45:00|4776.9|4773.9|4767.8|4764.8|4777|4774|4767.8|4764.8|0
1591923000000|2020-06-12 00:50:00|4767.9|4764.9|4759.2|4756.2|4768.5|4765.5|4759.1|4756.1|0
1591923300000|2020-06-12 00:55:00|4759.1|4756.1|4761.2|4758.2|4761.2|4758.2|4756.2|4753.2|0
1591923600000|2020-06-12 01:00:00|4761.1|4758.1|4742.5|4739.5|4762.7|4759.7|4742.4|4739.4|0
1591923900000|2020-06-12 01:05:00|4742.4|4739.4|4753.6|4750.6|4757.8|4754.8|4740.9|4737.9|0
1591924200000|2020-06-12 01:10:00|4754.1|4751.1|4763|4760|4766|4763|4753.6|4750.6|0
1591924500000|2020-06-12 01:15:00|4763.1|4760.1|4761.7|4758.7|4767.7|4764.7|4760.2|4757.2|0
1591924800000|2020-06-12 01:20:00|4761.6|4758.6|4764.9|4761.9|4767.8|4764.8|4758.9|4755.9|0
1591925100000|2020-06-12 01:25:00|4764.8|4761.8|4769|4766|4769.8|4766.8|4761.8|4758.8|0
1591925400000|2020-06-12 01:30:00|4769.3|4766.3|4774.5|4771.5|4775.9|4772.9|4764|4761|0
1591925700000|2020-06-12 01:35:00|4775|4772|4781.5|4778.5|4781.6|4778.6|4772.9|4769.9|0
1591926000000|2020-06-12 01:40:00|4781.4|4778.4|4782.9|4779.9|4782.9|4779.9|4778.2|4775.2|0
1591926300000|2020-06-12 01:45:00|4782.8|4779.8|4779.4|4776.4|4782.8|4779.8|4778|4775|0
1591926600000|2020-06-12 01:50:00|4779.5|4776.5|4786|4783|4786|4783|4778.1|4775.1|0
1591926900000|2020-06-12 01:55:00|4786.2|4783.2|4788.8|4785.8|4788.8|4785.8|4781.1|4778.1|0
1591927200000|2020-06-12 02:00:00|4788.7|4785.7|4791.1|4788.1|4791.3|4788.3|4785.4|4782.4|0
1591927500000|2020-06-12 02:05:00|4791|4788|4789.6|4786.6|4792.5|4789.5|4788|4785|0
1591927800000|2020-06-12 02:10:00|4790.1|4787.1|4804.8|4801.8|4804.8|4801.8|4790.1|4787.1|0
1591928100000|2020-06-12 02:15:00|4804.7|4801.7|4805.3|4802.3|4810|4807|4800.9|4797.9|0
1591928400000|2020-06-12 02:20:00|4805.4|4802.4|4799.2|4796.2|4809.9|4806.9|4797.7|4794.7|0
1591928700000|2020-06-12 02:25:00|4799.1|4796.1|4797.6|4794.6|4799.2|4796.2|4796|4793|0
1591929000000|2020-06-12 02:30:00|4797.1|4794.1|4802.3|4799.3|4803.9|4800.9|4796.2|4793.2|0
1591929300000|2020-06-12 02:35:00|4802.4|4799.4|4805.1|4802.1|4808.3|4805.3|4802|4799|0
1591929600000|2020-06-12 02:40:00|4805.2|4802.2|4802|4799|4806.6|4803.6|4800.5|4797.5|0
1591929900000|2020-06-12 02:45:00|4802.3|4799.3|4806.8|4803.8|4811.4|4808.4|4802.3|4799.3|0
1591930200000|2020-06-12 02:50:00|4806.9|4803.9|4802.4|4799.4|4808.4|4805.4|4799.5|4796.5|0
1591930500000|2020-06-12 02:55:00|4802.2|4799.2|4797.7|4794.7|4802.2|4799.2|4794.8|4791.8|0
1591930800000|2020-06-12 03:00:00|4797.8|4794.8|4789.2|4786.2|4800.8|4797.8|4788.4|4785.4|0
1591931100000|2020-06-12 03:05:00|4789.4|4786.4|4793.1|4790.1|4793.2|4790.2|4787|4784|0
1591931400000|2020-06-12 03:10:00|4793|4790|4784.5|4781.5|4793.1|4790.1|4784.4|4781.4|0
1591931700000|2020-06-12 03:15:00|4784.6|4781.6|4786|4783|4792.1|4789.1|4784.4|4781.4|0
1591932000000|2020-06-12 03:20:00|4786.1|4783.1|4790.4|4787.4|4790.4|4787.4|4784.3|4781.3|0
1591932300000|2020-06-12 03:25:00|4790.5|4787.5|4791.9|4788.9|4796.5|4793.5|4788.8|4785.8|0
1591932600000|2020-06-12 03:30:00|4791.8|4788.8|4799.4|4796.4|4800.9|4797.9|4791.8|4788.8|0
1591932900000|2020-06-12 03:35:00|4799.5|4796.5|4799.5|4796.5|4801|4798|4797.9|4794.9|0
1591933200000|2020-06-12 03:40:00|4799.6|4796.6|4799.7|4796.7|4801.1|4798.1|4798|4795|0
1591933500000|2020-06-12 03:45:00|4799.8|4796.8|4805.6|4802.6|4809.9|4806.9|4799.8|4796.8|0
1591933800000|2020-06-12 03:50:00|4806.2|4803.2|4805.5|4802.5|4810|4807|4804.1|4801.1|0
1591934100000|2020-06-12 03:55:00|4805.6|4802.6|4801|4798|4807.2|4804.2|4799.6|4796.6|0
1591934400000|2020-06-12 04:00:00|4801.1|4798.1|4804.4|4801.4|4810.3|4807.3|4801|4798|0
1591934700000|2020-06-12 04:05:00|4804.5|4801.5|4810.3|4807.3|4810.3|4807.3|4804.5|4801.5|0
1591935000000|2020-06-12 04:10:00|4810.2|4807.2|4808.6|4805.6|4810.3|4807.3|4807.1|4804.1|0
1591935300000|2020-06-12 04:15:00|4808.2|4805.2|4810.8|4807.8|4812.5|4809.5|4808|4805|0
1591935600000|2020-06-12 04:20:00|4810.3|4807.3|4803.4|4800.4|4810.9|4807.9|4800.4|4797.4|0
1591935900000|2020-06-12 04:25:00|4803.5|4800.5|4805.1|4802.1|4805.1|4802.1|4801.8|4798.8|0
1591936200000|2020-06-12 04:30:00|4805|4802|4805.1|4802.1|4806.6|4803.6|4802|4799|0
1591936500000|2020-06-12 04:35:00|4805.2|4802.2|4805.2|4802.2|4806.8|4803.8|4802|4799|0
1591936800000|2020-06-12 04:40:00|4806.2|4803.2|4804.7|4801.7|4808|4805|4804.6|4801.6|0
1591937100000|2020-06-12 04:45:00|4804.6|4801.6|4795.7|4792.7|4804.6|4801.6|4794|4791|0
1591937400000|2020-06-12 04:50:00|4795.6|4792.6|4798.8|4795.8|4798.8|4795.8|4794.1|4791.1|0
1591937700000|2020-06-12 04:55:00|4798.9|4795.9|4801.9|4798.9|4803.5|4800.5|4798.8|4795.8|0
1591938000000|2020-06-12 05:00:00|4801.8|4798.8|4805.6|4802.6|4806.3|4803.3|4800.3|4797.3|0
1591938300000|2020-06-12 05:05:00|4805.9|4802.9|4795.7|4792.7|4806.5|4803.5|4795.7|4792.7|0
1591938600000|2020-06-12 05:10:00|4795.8|4792.8|4794.1|4791.1|4801.7|4798.7|4794.1|4791.1|0
1591938900000|2020-06-12 05:15:00|4794|4791|4803|4800|4803.1|4800.1|4790.8|4787.8|0
1591939200000|2020-06-12 05:20:00|4803.5|4800.5|4809.3|4806.3|4809.4|4806.4|4801.6|4798.6|0
1591939500000|2020-06-12 05:25:00|4809.4|4806.4|4804.2|4801.2|4810.8|4807.8|4804.1|4801.1|0
1591939800000|2020-06-12 05:30:00|4804.1|4801.1|4803.6|4800.6|4809.2|4806.2|4802.8|4799.8|0
1591940100000|2020-06-12 05:35:00|4803.7|4800.7|4801|4798|4805.1|4802.1|4795.2|4792.2|0
1591940400000|2020-06-12 05:40:00|4801.1|4798.1|4803.5|4800.5|4803.7|4800.7|4798.8|4795.8|0
1591940700000|2020-06-12 05:45:00|4803.6|4800.6|4802.4|4799.4|4805.1|4802.1|4797.9|4794.9|0
1591941000000|2020-06-12 05:50:00|4802.9|4799.9|4807.3|4804.3|4807.3|4804.3|4799.5|4796.5|0
1591941300000|2020-06-12 05:55:00|4807.2|4804.2|4807.7|4804.7|4810.5|4807.5|4805.1|4802.1|0
1591941600000|2020-06-12 06:00:00|4808.2|4805.2|4810.7|4808.7|4815.4|4813.4|4802.9|4800.9|901
1591941900000|2020-06-12 06:05:00|4810.9|4808.9|4811.7|4809.7|4811.9|4809.9|4800.2|4798.2|221
1591942200000|2020-06-12 06:10:00|4811.9|4809.9|4799.9|4797.9|4816.9|4814.9|4799.9|4797.9|169
1591942500000|2020-06-12 06:15:00|4800.2|4798.2|4796.4|4794.4|4802.4|4800.4|4794.2|4792.2|284
1591942800000|2020-06-12 06:20:00|4796.2|4794.2|4774.7|4772.7|4796.9|4794.9|4773.9|4771.9|224
1591943100000|2020-06-12 06:25:00|4774.9|4772.9|4777.9|4775.9|4777.9|4775.9|4767.7|4765.7|189
1591943400000|2020-06-12 06:30:00|4777.7|4775.7|4792.2|4790.2|4796.2|4794.2|4774.9|4772.9|293
1591943700000|2020-06-12 06:35:00|4791.7|4789.7|4790.7|4788.7|4795.9|4793.9|4777.4|4775.4|240
1591944000000|2020-06-12 06:40:00|4790.4|4788.4|4787.7|4785.7|4792.7|4790.7|4783.2|4781.2|119
1591944300000|2020-06-12 06:45:00|4787.4|4785.4|4790.7|4788.7|4793.2|4791.2|4785.4|4783.4|133
1591944600000|2020-06-12 06:50:00|4790.9|4788.9|4773.2|4771.2|4791.4|4789.4|4773.2|4771.2|240
1591944900000|2020-06-12 06:55:00|4773.4|4771.4|4770.9|4768.9|4778.7|4776.7|4769.7|4767.7|317
1591945200000|2020-06-12 07:00:00|4770.4|4769.4|4771.9|4770.9|4777.2|4776.2|4757.9|4756.9|2178
1591945500000|2020-06-12 07:05:00|4771.7|4770.7|4792.4|4791.4|4796.7|4795.7|4763.7|4762.7|2018
1591945800000|2020-06-12 07:10:00|4792.9|4791.9|4826.9|4825.9|4828.2|4827.2|4792.9|4791.9|1940
1591946100000|2020-06-12 07:15:00|4826.7|4825.7|4842.4|4841.4|4845.9|4844.9|4825.4|4824.4|2031
1591946400000|2020-06-12 07:20:00|4842.9|4841.9|4847.4|4846.4|4855.7|4854.7|4836.2|4835.2|1640
1591946700000|2020-06-12 07:25:00|4846.9|4845.9|4835.4|4834.4|4851.2|4850.2|4834.2|4833.2|984
1591947000000|2020-06-12 07:30:00|4835.9|4834.9|4824.2|4823.2|4844.4|4843.4|4823.4|4822.4|1159
1591947300000|2020-06-12 07:35:00|4823.7|4822.7|4799.9|4798.9|4825.9|4824.9|4788.7|4787.7|2001
1591947600000|2020-06-12 07:40:00|4800.6|4799.6|4809.1|4808.1|4823.6|4822.6|4800.6|4799.6|1093
1591947900000|2020-06-12 07:45:00|4809.4|4808.4|4828.6|4827.6|4829.1|4828.1|4801.4|4800.4|813
1591948200000|2020-06-12 07:50:00|4828.9|4827.9|4833.6|4832.6|4833.9|4832.9|4820.6|4819.6|863
1591948500000|2020-06-12 07:55:00|4833.9|4832.9|4833.1|4832.1|4839.6|4838.6|4829.6|4828.6|741
1591948800000|2020-06-12 08:00:00|4832.9|4831.9|4841.9|4840.9|4842.1|4841.1|4826.9|4825.9|814
1591949100000|2020-06-12 08:05:00|4841.4|4840.4|4854.1|4853.1|4857.9|4856.9|4837.6|4836.6|1084
1591949400000|2020-06-12 08:10:00|4854.4|4853.4|4846.1|4845.1|4858.6|4857.6|4844.1|4843.1|1225
1591949700000|2020-06-12 08:15:00|4845.9|4844.9|4861.4|4860.4|4863.6|4862.6|4845.1|4844.1|945
1591950000000|2020-06-12 08:20:00|4861.6|4860.6|4867.9|4866.9|4868.6|4867.6|4860.4|4859.4|549
1591950300000|2020-06-12 08:25:00|4867.6|4866.6|4874.9|4873.9|4878.9|4877.9|4866.6|4865.6|627
1591950600000|2020-06-12 08:30:00|4875.4|4874.4|4878.1|4877.1|4878.4|4877.4|4870.4|4869.4|660
1591950900000|2020-06-12 08:35:00|4878.4|4877.4|4880.4|4879.4|4881.9|4880.9|4874.6|4873.6|528
1591951200000|2020-06-12 08:40:00|4880.6|4879.6|4887.9|4886.9|4889.4|4888.4|4879.6|4878.6|650
1591951500000|2020-06-12 08:45:00|4887.6|4886.6|4898.1|4897.1|4900.9|4899.9|4886.6|4885.6|1166
1591951800000|2020-06-12 08:50:00|4897.9|4896.9|4886.1|4885.1|4903.9|4902.9|4885.9|4884.9|1191
1591952100000|2020-06-12 08:55:00|4885.9|4884.9|4902.1|4901.1|4904.1|4903.1|4885.9|4884.9|578
1591952400000|2020-06-12 09:00:00|4902.4|4901.4|4895.1|4894.1|4903.1|4902.1|4888.6|4887.6|477
1591952700000|2020-06-12 09:05:00|4894.9|4893.9|4898.9|4897.9|4902.1|4901.1|4894.6|4893.6|274
1591953000000|2020-06-12 09:10:00|4899.1|4898.1|4902.4|4901.4|4903.4|4902.4|4894.4|4893.4|488
1591953300000|2020-06-12 09:15:00|4902.1|4901.1|4909.6|4908.6|4912.4|4911.4|4902.1|4901.1|780
1591953600000|2020-06-12 09:20:00|4909.4|4908.4|4910.1|4909.1|4916.4|4915.4|4908.9|4907.9|603
1591953900000|2020-06-12 09:25:00|4910.4|4909.4|4909.4|4908.4|4913.6|4912.6|4903.4|4902.4|455
1591954200000|2020-06-12 09:30:00|4909.1|4908.1|4909.6|4908.6|4914.6|4913.6|4906.1|4905.1|626
1591954500000|2020-06-12 09:35:00|4909.4|4908.4|4905.6|4904.6|4912.9|4911.9|4901.9|4900.9|1032
1591954800000|2020-06-12 09:40:00|4905.4|4904.4|4915.6|4914.6|4915.6|4914.6|4905.4|4904.4|531
1591955100000|2020-06-12 09:45:00|4915.4|4914.4|4927.4|4926.4|4927.4|4926.4|4909.9|4908.9|684
1591955400000|2020-06-12 09:50:00|4927.1|4926.1|4926.4|4925.4|4928.4|4927.4|4917.6|4916.6|784
1591955700000|2020-06-12 09:55:00|4926.1|4925.1|4933.9|4932.9|4935.6|4934.6|4924.1|4923.1|775
1591956000000|2020-06-12 10:00:00|4934.1|4933.1|4939.6|4938.6|4942.4|4941.4|4927.4|4926.4|1167
1591956300000|2020-06-12 10:05:00|4939.9|4938.9|4925.6|4924.6|4942.6|4941.6|4925.1|4924.1|465
1591956600000|2020-06-12 10:10:00|4925.4|4924.4|4930.9|4929.9|4932.9|4931.9|4924.1|4923.1|394
1591956900000|2020-06-12 10:15:00|4929.9|4928.9|4924.6|4923.6|4932.9|4931.9|4923.6|4922.6|396
1591957200000|2020-06-12 10:20:00|4924.9|4923.9|4926.6|4925.6|4928.6|4927.6|4919.1|4918.1|370
1591957500000|2020-06-12 10:25:00|4926.1|4925.1|4920.4|4919.4|4933.1|4932.1|4920.1|4919.1|717
1591957800000|2020-06-12 10:30:00|4920.6|4919.6|4902.6|4901.6|4920.6|4919.6|4902.1|4901.1|722
1591958100000|2020-06-12 10:35:00|4902.9|4901.9|4899.1|4898.1|4908.1|4907.1|4898.1|4897.1|421
1591958400000|2020-06-12 10:40:00|4898.9|4897.9|4897.9|4896.9|4905.4|4904.4|4895.1|4894.1|266
1591958700000|2020-06-12 10:45:00|4898.1|4897.1|4893.1|4892.1|4899.1|4898.1|4889.6|4888.6|332
1591959000000|2020-06-12 10:50:00|4893.4|4892.4|4896.1|4895.1|4901.1|4900.1|4892.9|4891.9|473
1591959300000|2020-06-12 10:55:00|4895.6|4894.6|4897.1|4896.1|4902.9|4901.9|4895.6|4894.6|340
1591959600000|2020-06-12 11:00:00|4899.1|4898.1|4918.1|4917.1|4919.1|4918.1|4899.1|4898.1|645
1591959900000|2020-06-12 11:05:00|4918.6|4917.6|4917.9|4916.9|4921.6|4920.6|4913.9|4912.9|681
1591960200000|2020-06-12 11:10:00|4918.1|4917.1|4913.6|4912.6|4924.4|4923.4|4911.6|4910.6|412
1591960500000|2020-06-12 11:15:00|4914.1|4913.1|4906.9|4905.9|4917.1|4916.1|4905.9|4904.9|330
1591960800000|2020-06-12 11:20:00|4906.6|4905.6|4899.6|4898.6|4907.6|4906.6|4898.1|4897.1|169
1591961100000|2020-06-12 11:25:00|4898.9|4897.9|4909.9|4908.9|4914.1|4913.1|4898.9|4897.9|350
1591961400000|2020-06-12 11:30:00|4909.6|4908.6|4906.1|4905.1|4910.6|4909.6|4903.6|4902.6|177
1591961700000|2020-06-12 11:35:00|4905.9|4904.9|4895.1|4894.1|4906.9|4905.9|4893.1|4892.1|573
1591962000000|2020-06-12 11:40:00|4895.3|4894.3|4901.8|4900.8|4908.3|4907.3|4895.3|4894.3|251
1591962300000|2020-06-12 11:45:00|4901.6|4900.6|4891.3|4890.3|4905.3|4904.3|4890.6|4889.6|501
1591962600000|2020-06-12 11:50:00|4891.6|4890.6|4898.1|4897.1|4901.3|4900.3|4888.8|4887.8|566
1591962900000|2020-06-12 11:55:00|4897.8|4896.8|4892.8|4891.8|4902.3|4901.3|4892.3|4891.3|385
1591963200000|2020-06-12 12:00:00|4892.1|4891.1|4893.3|4892.3|4893.3|4892.3|4885.1|4884.1|473
1591963500000|2020-06-12 12:05:00|4893.6|4892.6|4876.6|4875.6|4893.8|4892.8|4876.3|4875.3|589
1591963800000|2020-06-12 12:10:00|4876.3|4875.3|4865.8|4864.8|4879.8|4878.8|4865.6|4864.6|883
1591964100000|2020-06-12 12:15:00|4865.6|4864.6|4875.3|4874.3|4875.8|4874.8|4864.1|4863.1|423
1591964400000|2020-06-12 12:20:00|4875.1|4874.1|4889.1|4888.1|4889.3|4888.3|4875.1|4874.1|351
1591964700000|2020-06-12 12:25:00|4888.8|4887.8|4886.8|4885.8|4893.1|4892.1|4884.1|4883.1|258
1591965000000|2020-06-12 12:30:00|4887.1|4886.1|4889.8|4888.8|4890.6|4889.6|4885.8|4884.8|221
1591965300000|2020-06-12 12:35:00|4889.6|4888.6|4901.3|4900.3|4902.6|4901.6|4887.3|4886.3|428
1591965600000|2020-06-12 12:40:00|4901.1|4900.1|4900.6|4899.6|4906.3|4905.3|4899.1|4898.1|335
1591965900000|2020-06-12 12:45:00|4900.8|4899.8|4896.3|4895.3|4901.3|4900.3|4890.8|4889.8|387
1591966200000|2020-06-12 12:50:00|4896.6|4895.6|4892.8|4891.8|4897.6|4896.6|4888.1|4887.1|232
1591966500000|2020-06-12 12:55:00|4893.1|4892.1|4896.3|4895.3|4899.3|4898.3|4890.6|4889.6|242
1591966800000|2020-06-12 13:00:00|4896.1|4895.1|4898.1|4897.1|4900.6|4899.6|4895.6|4894.6|159
1591967100000|2020-06-12 13:05:00|4898.3|4897.3|4903.3|4902.3|4905.3|4904.3|4898.1|4897.1|752
1591967400000|2020-06-12 13:10:00|4903.1|4902.1|4916.1|4915.1|4916.6|4915.6|4901.8|4900.8|280
1591967700000|2020-06-12 13:15:00|4915.8|4914.8|4912.8|4911.8|4918.8|4917.8|4909.3|4908.3|478
1591968000000|2020-06-12 13:20:00|4913.1|4912.1|4913.6|4912.6|4916.8|4915.8|4908.8|4907.8|262
1591968300000|2020-06-12 13:25:00|4914.3|4913.3|4906.1|4905.1|4914.3|4913.3|4904.1|4903.1|378
1591968600000|2020-06-12 13:30:00|4905.8|4904.8|4900.8|4899.8|4907.3|4906.3|4891.3|4890.3|1029
1591968900000|2020-06-12 13:35:00|4900.3|4899.3|4904.8|4903.8|4905.3|4904.3|4894.3|4893.3|930
1591969200000|2020-06-12 13:40:00|4905.1|4904.1|4907.8|4906.8|4918.3|4917.3|4904.8|4903.8|868
1591969500000|2020-06-12 13:45:00|4907.6|4906.6|4890.6|4889.6|4915.6|4914.6|4890.6|4889.6|1047
1591969800000|2020-06-12 13:50:00|4890.3|4889.3|4885.3|4884.3|4897.8|4896.8|4885.3|4884.3|701
1591970100000|2020-06-12 13:55:00|4885.6|4884.6|4891.1|4890.1|4895.1|4894.1|4884.6|4883.6|412
1591970400000|2020-06-12 14:00:00|4891.3|4890.3|4897.8|4896.8|4904.8|4903.8|4889.3|4888.3|1382
1591970700000|2020-06-12 14:05:00|4897.6|4896.6|4892.8|4891.8|4898.6|4897.6|4891.1|4890.1|440
1591971000000|2020-06-12 14:10:00|4892.3|4891.3|4878.1|4877.1|4898.3|4897.3|4878.1|4877.1|654
1591971300000|2020-06-12 14:15:00|4878.3|4877.3|4874.6|4873.6|4888.1|4887.1|4874.3|4873.3|460
1591971600000|2020-06-12 14:20:00|4874.8|4873.8|4887.6|4886.6|4889.1|4888.1|4874.6|4873.6|491
1591971900000|2020-06-12 14:25:00|4887.3|4886.3|4869.3|4868.3|4889.6|4888.6|4868.8|4867.8|428
1591972200000|2020-06-12 14:30:00|4869.1|4868.1|4872.3|4871.3|4876.8|4875.8|4867.3|4866.3|3480
1591972500000|2020-06-12 14:35:00|4871.6|4870.6|4857.8|4856.8|4872.6|4871.6|4856.8|4855.8|685
1591972800000|2020-06-12 14:40:00|4857.3|4856.3|4865.6|4864.6|4872.3|4871.3|4857.3|4856.3|583
1591973100000|2020-06-12 14:45:00|4865.8|4864.8|4868.8|4867.8|4877.6|4876.6|4862.8|4861.8|898
1591973400000|2020-06-12 14:50:00|4869.1|4868.1|4850.1|4849.1|4869.1|4868.1|4848.8|4847.8|787
1591973700000|2020-06-12 14:55:00|4850.3|4849.3|4841.1|4840.1|4859.8|4858.8|4841.1|4840.1|795
1591974000000|2020-06-12 15:00:00|4840.3|4839.3|4822.8|4821.8|4847.8|4846.8|4822.3|4821.3|1235
1591974300000|2020-06-12 15:05:00|4822.3|4821.3|4851.8|4850.8|4855.1|4854.1|4821.8|4820.8|1196
1591974600000|2020-06-12 15:10:00|4852.1|4851.1|4826.8|4825.8|4852.8|4851.8|4826.8|4825.8|804
1591974900000|2020-06-12 15:15:00|4827.1|4826.1|4814.8|4813.8|4837.8|4836.8|4813.3|4812.3|1400
1591975200000|2020-06-12 15:20:00|4814.6|4813.6|4815.3|4814.3|4831.8|4830.8|4810.8|4809.8|1144
1591975500000|2020-06-12 15:25:00|4815.6|4814.6|4827.1|4826.1|4833.8|4832.8|4814.1|4813.1|2458
1591975800000|2020-06-12 15:30:00|4828.8|4826.8|4838.3|4836.3|4843.1|4841.1|4824.6|4822.6|5350
1591976100000|2020-06-12 15:35:00|4838.8|4836.8|4858.6|4856.6|4867.3|4865.3|4837.8|4835.8|3508
1591976400000|2020-06-12 15:40:00|4858.8|4856.8|4846.3|4844.3|4859.1|4857.1|4843.3|4841.3|1020
1591976700000|2020-06-12 15:45:00|4846.8|4844.8|4853.3|4851.3|4861.6|4859.6|4844.8|4842.8|1543
1591977000000|2020-06-12 15:50:00|4853.6|4851.6|4853.8|4851.8|4857.1|4855.1|4847.6|4845.6|372
1591977300000|2020-06-12 15:55:00|4854.1|4852.1|4867.6|4865.6|4868.1|4866.1|4851.6|4849.6|420
1591977600000|2020-06-12 16:00:00|4867.3|4865.3|4873.6|4871.6|4874.3|4872.3|4863.3|4861.3|1339
1591977900000|2020-06-12 16:05:00|4874.1|4872.1|4870.8|4868.8|4879.6|4877.6|4870.8|4868.8|366
1591978200000|2020-06-12 16:10:00|4871.1|4869.1|4868.1|4866.1|4872.6|4870.6|4863.3|4861.3|278
1591978500000|2020-06-12 16:15:00|4868.3|4866.3|4874.6|4872.6|4876.1|4874.1|4864.3|4862.3|210
1591978800000|2020-06-12 16:20:00|4874.1|4872.1|4862.1|4860.1|4876.8|4874.8|4861.8|4859.8|342
1591979100000|2020-06-12 16:25:00|4861.8|4859.8|4866.1|4864.1|4870.3|4868.3|4858.1|4856.1|336
1591979400000|2020-06-12 16:30:00|4866.3|4864.3|4852.1|4850.1|4867.8|4865.8|4850.3|4848.3|189
1591979700000|2020-06-12 16:35:00|4852.3|4850.3|4853.1|4851.1|4856.3|4854.3|4850.1|4848.1|380
1591980000000|2020-06-12 16:40:00|4853.3|4851.3|4851.3|4849.3|4860.8|4858.8|4850.6|4848.6|185
1591980300000|2020-06-12 16:45:00|4851.1|4849.1|4840.6|4838.6|4851.8|4849.8|4839.3|4837.3|328
1591980600000|2020-06-12 16:50:00|4840.8|4838.8|4855.8|4853.8|4856.1|4854.1|4840.8|4838.8|259
1591980900000|2020-06-12 16:55:00|4855.3|4853.3|4854.8|4852.8|4858.3|4856.3|4850.8|4848.8|167
1591981200000|2020-06-12 17:00:00|4856.1|4854.1|4840.8|4838.8|4856.8|4854.8|4840.3|4838.3|186
1591981500000|2020-06-12 17:05:00|4841.1|4839.1|4842.3|4840.3|4844.8|4842.8|4836.3|4834.3|189
1591981800000|2020-06-12 17:10:00|4842.6|4840.6|4838.8|4836.8|4843.1|4841.1|4835.3|4833.3|160
1591982100000|2020-06-12 17:15:00|4839.1|4837.1|4835.6|4833.6|4840.6|4838.6|4830.1|4828.1|230
1591982400000|2020-06-12 17:20:00|4835.1|4833.1|4829.6|4827.6|4842.8|4840.8|4827.6|4825.6|218
1591982700000|2020-06-12 17:25:00|4829.3|4827.3|4828.8|4826.8|4836.8|4834.8|4828.1|4826.1|167
1591983000000|2020-06-12 17:30:00|4829.3|4827.3|4814.6|4812.6|4833.1|4831.1|4813.3|4811.3|302
1591983300000|2020-06-12 17:35:00|4814.3|4812.3|4810.6|4808.6|4819.8|4817.8|4807.1|4805.1|363
1591983600000|2020-06-12 17:40:00|4810.8|4808.8|4807.1|4805.1|4819.3|4817.3|4805.1|4803.1|221
1591983900000|2020-06-12 17:45:00|4807.3|4805.3|4799.3|4797.3|4810.8|4808.8|4796.8|4794.8|354
1591984200000|2020-06-12 17:50:00|4799.8|4797.8|4804.8|4802.8|4805.6|4803.6|4795.3|4793.3|231
1591984500000|2020-06-12 17:55:00|4805.3|4803.3|4795.8|4793.8|4812.8|4810.8|4793.8|4791.8|280
1591984800000|2020-06-12 18:00:00|4796.1|4794.1|4805.6|4803.6|4812.3|4810.3|4793.1|4791.1|382
1591985100000|2020-06-12 18:05:00|4805.3|4803.3|4801.1|4799.1|4805.8|4803.8|4795.6|4793.6|282
1591985400000|2020-06-12 18:10:00|4802.1|4800.1|4812.1|4810.1|4820.1|4818.1|4802.1|4800.1|349
1591985700000|2020-06-12 18:15:00|4812.8|4810.8|4808.3|4806.3|4816.8|4814.8|4806.3|4804.3|156
1591986000000|2020-06-12 18:20:00|4808.6|4806.6|4809.1|4807.1|4813.3|4811.3|4803.6|4801.6|93
1591986300000|2020-06-12 18:25:00|4809.3|4807.3|4817.6|4815.6|4818.3|4816.3|4809.3|4807.3|30
1591986600000|2020-06-12 18:30:00|4817.8|4815.8|4833.3|4831.3|4837.1|4835.1|4816.1|4814.1|221
1591986900000|2020-06-12 18:35:00|4833.8|4831.8|4823.1|4821.1|4835.1|4833.1|4822.6|4820.6|122
1591987200000|2020-06-12 18:40:00|4823.3|4821.3|4818.6|4816.6|4828.6|4826.6|4812.3|4810.3|103
1591987500000|2020-06-12 18:45:00|4818.3|4816.3|4826.6|4824.6|4833.3|4831.3|4818.3|4816.3|77
1591987800000|2020-06-12 18:50:00|4826.3|4824.3|4834.8|4832.8|4834.8|4832.8|4821.1|4819.1|72
1591988100000|2020-06-12 18:55:00|4834.6|4832.6|4837.3|4835.3|4838.8|4836.8|4826.1|4824.1|65
1591988400000|2020-06-12 19:00:00|4837.1|4835.1|4845.1|4843.1|4850.1|4848.1|4837.1|4835.1|216
1591988700000|2020-06-12 19:05:00|4845.3|4843.3|4847.1|4845.1|4854.3|4852.3|4842.8|4840.8|114
1591989000000|2020-06-12 19:10:00|4847.3|4845.3|4854.3|4852.3|4855.6|4853.6|4846.3|4844.3|36
1591989300000|2020-06-12 19:15:00|4855.6|4853.6|4842.6|4840.6|4855.8|4853.8|4835.1|4833.1|109
1591989600000|2020-06-12 19:20:00|4843.1|4841.1|4829.6|4827.6|4845.1|4843.1|4828.1|4826.1|27
1591989900000|2020-06-12 19:25:00|4829.8|4827.8|4830.6|4828.6|4837.1|4835.1|4824.3|4822.3|37
1591990200000|2020-06-12 19:30:00|4830.3|4828.3|4834.8|4832.8|4834.8|4832.8|4823.6|4821.6|141
1591990500000|2020-06-12 19:35:00|4834.6|4832.6|4839.8|4837.8|4841.8|4839.8|4833.6|4831.6|162
1591990800000|2020-06-12 19:40:00|4840.3|4838.3|4846.6|4844.6|4846.8|4844.8|4839.1|4837.1|166
1591991100000|2020-06-12 19:45:00|4848.1|4846.1|4861.3|4859.3|4861.6|4859.6|4847.8|4845.8|235
1591991400000|2020-06-12 19:50:00|4863.3|4861.3|4852.1|4850.1|4864.1|4862.1|4849.1|4847.1|381
1591991700000|2020-06-12 19:55:00|4852.3|4850.3|4858.3|4856.3|4870.1|4868.1|4851.3|4849.3|460
1591992000000|2020-06-12 20:00:00|4859.1|4855.1|4851.2|4847.2|4864.1|4860.1|4845.4|4841.4|0
1591992300000|2020-06-12 20:05:00|4851.3|4847.3|4852.9|4848.9|4856.5|4852.5|4846.5|4842.5|0
1591992600000|2020-06-12 20:10:00|4852.8|4848.8|4847.2|4843.2|4852.9|4848.9|4838.1|4834.1|0
1591992900000|2020-06-12 20:15:00|4847.4|4843.4|4847.9|4843.9|4848.3|4844.3|4847|4843|0
1591993200000|2020-06-12 20:20:00|4848.2|4844.2|4847.8|4843.8|4848.6|4844.6|4847.4|4843.4|0
1591993500000|2020-06-12 20:25:00|4847.9|4843.9|4848.3|4844.3|4848.3|4844.3|4847.8|4843.8|0
1591993800000|2020-06-12 20:30:00|4848.4|4844.4|4848.5|4844.5|4853.2|4849.2|4846.6|4842.6|0
1591994100000|2020-06-12 20:35:00|4848.9|4844.9|4850.3|4846.3|4851.9|4847.9|4848.4|4844.4|0
1591994400000|2020-06-12 20:40:00|4850.4|4846.4|4849|4845|4852.3|4848.3|4849|4845|0
1591994700000|2020-06-12 20:45:00|4849.1|4845.1|4852.1|4848.1|4852.6|4848.6|4848.5|4844.5|0
1591995000000|2020-06-12 20:50:00|4852.2|4848.2|4852.2|4848.2|4855.1|4851.1|4851.7|4847.7|0
1591995300000|2020-06-12 20:55:00|4852.1|4848.1|4848.1|4844.1|4855.1|4851.1|4846.5|4842.5|0
1592172000000|2020-06-14 22:00:00|4795.1|4791.1|4791.6|4787.6|4798.9|4794.9|4788.9|4784.9|0
1592172300000|2020-06-14 22:05:00|4791.7|4787.7|4762.3|4758.3|4793.5|4789.5|4758.3|4754.3|0
1592172600000|2020-06-14 22:10:00|4762.2|4758.2|4773|4769|4778|4774|4761|4757|0
1592172900000|2020-06-14 22:15:00|4773.2|4769.2|4783.9|4779.9|4785.4|4781.4|4771.6|4767.6|0
1592173200000|2020-06-14 22:20:00|4784|4780|4781|4777|4785.3|4781.3|4777.3|4773.3|0
1592173500000|2020-06-14 22:25:00|4781.1|4777.1|4793.4|4789.4|4796.1|4792.1|4780.5|4776.5|0
1592173800000|2020-06-14 22:30:00|4793.5|4789.5|4795|4791|4796.3|4792.3|4787.1|4783.1|0
1592174100000|2020-06-14 22:35:00|4794.9|4790.9|4796.7|4792.7|4798.7|4794.7|4792.7|4788.7|0
1592174400000|2020-06-14 22:40:00|4797.1|4793.1|4791.8|4787.8|4798|4794|4786.6|4782.6|0
1592174700000|2020-06-14 22:45:00|4791.5|4787.5|4803.7|4799.7|4804.6|4800.6|4790.1|4786.1|0
1592175000000|2020-06-14 22:50:00|4803.6|4799.6|4802.4|4798.4|4807|4803|4801|4797|0
1592175300000|2020-06-14 22:55:00|4802.1|4798.1|4806.4|4802.4|4809.9|4805.9|4801.5|4797.5|0
1592175600000|2020-06-14 23:00:00|4806.5|4802.5|4796.4|4792.4|4808.2|4804.2|4796|4792|0
1592175900000|2020-06-14 23:05:00|4796.3|4792.3|4793|4789|4799.5|4795.5|4792.1|4788.1|0
1592176200000|2020-06-14 23:10:00|4793.1|4789.1|4798.9|4794.9|4799.8|4795.8|4787.7|4783.7|0
1592176500000|2020-06-14 23:15:00|4799|4795|4783.5|4780.5|4801|4798|4781.7|4778.7|0
1592176800000|2020-06-14 23:20:00|4783.6|4780.6|4785.4|4782.4|4790.8|4787.8|4780.9|4777.9|0
1592177100000|2020-06-14 23:25:00|4785.7|4782.7|4782.8|4779.8|4786.3|4783.3|4777.5|4774.5|0
1592177400000|2020-06-14 23:30:00|4782.9|4779.9|4792.1|4789.1|4792.5|4789.5|4782.9|4779.9|0
1592177700000|2020-06-14 23:35:00|4791.7|4788.7|4797.8|4794.8|4798.2|4795.2|4788.6|4785.6|0
1592178000000|2020-06-14 23:40:00|4798|4795|4793.4|4790.4|4800.5|4797.5|4790.3|4787.3|0
1592178300000|2020-06-14 23:45:00|4793.6|4790.6|4781.5|4778.5|4798.6|4795.6|4779.9|4776.9|0
1592178600000|2020-06-14 23:50:00|4781.6|4778.6|4782.7|4779.7|4790.3|4787.3|4780.3|4777.3|0
1592178900000|2020-06-14 23:55:00|4783.1|4780.1|4788.7|4785.7|4791.2|4788.2|4775.3|4772.3|0
1592179200000|2020-06-15 00:00:00|4788.8|4785.8|4792.9|4789.9|4801.8|4798.8|4788.6|4785.6|0
1592179500000|2020-06-15 00:05:00|4792.8|4789.8|4802.6|4799.6|4805.7|4802.7|4792.8|4789.8|0
1592179800000|2020-06-15 00:10:00|4802.5|4799.5|4802.1|4799.1|4812.5|4809.5|4799.8|4796.8|0
1592180100000|2020-06-15 00:15:00|4802.5|4799.5|4792.3|4789.3|4804.1|4801.1|4790.3|4787.3|0
1592180400000|2020-06-15 00:20:00|4792.4|4789.4|4795.8|4792.8|4799.9|4796.9|4787.7|4784.7|0
1592180700000|2020-06-15 00:25:00|4795.7|4792.7|4798.4|4795.4|4799.6|4796.6|4790.8|4787.8|0
1592181000000|2020-06-15 00:30:00|4798.5|4795.5|4802.6|4799.6|4804|4801|4796.9|4793.9|0
1592181300000|2020-06-15 00:35:00|4802.5|4799.5|4800.9|4797.9|4805.6|4802.6|4799.5|4796.5|0
1592181600000|2020-06-15 00:40:00|4801|4798|4793.1|4790.1|4804|4801|4792.4|4789.4|0
1592181900000|2020-06-15 00:45:00|4793|4790|4799.2|4796.2|4800|4797|4791.6|4788.6|0
1592182200000|2020-06-15 00:50:00|4799.3|4796.3|4796.1|4793.1|4801.6|4798.6|4793.1|4790.1|0
1592182500000|2020-06-15 00:55:00|4796|4793|4788.4|4785.4|4797.6|4794.6|4788.3|4785.3|0
1592182800000|2020-06-15 01:00:00|4788.9|4785.9|4792.2|4789.2|4793.6|4790.6|4786.7|4783.7|0
1592183100000|2020-06-15 01:05:00|4792.3|4789.3|4790|4787|4794.6|4791.6|4789.2|4786.2|0
1592183400000|2020-06-15 01:10:00|4790.1|4787.1|4784.2|4781.2|4794.5|4791.5|4782.8|4779.8|0
1592183700000|2020-06-15 01:15:00|4784|4781|4784.9|4781.9|4787.6|4784.6|4780.1|4777.1|0
1592184000000|2020-06-15 01:20:00|4785|4782|4786.8|4783.8|4790.4|4787.4|4784.4|4781.4|0
1592184300000|2020-06-15 01:25:00|4787.1|4784.1|4787.5|4784.5|4790.5|4787.5|4786|4783|0
1592184600000|2020-06-15 01:30:00|4787.6|4784.6|4792|4789|4793.5|4790.5|4787.5|4784.5|0
1592184900000|2020-06-15 01:35:00|4791.9|4788.9|4793.4|4790.4|4795|4792|4790.5|4787.5|0
1592185200000|2020-06-15 01:40:00|4793.3|4790.3|4797.8|4794.8|4797.8|4794.8|4790.4|4787.4|0
1592185500000|2020-06-15 01:45:00|4798|4795|4800.9|4797.9|4800.9|4797.9|4796.4|4793.4|0
1592185800000|2020-06-15 01:50:00|4800.8|4797.8|4793.1|4790.1|4800.9|4797.9|4791.9|4788.9|0
1592186100000|2020-06-15 01:55:00|4793.5|4790.5|4796.6|4793.6|4798.1|4795.1|4790.5|4787.5|0
1592186400000|2020-06-15 02:00:00|4796.5|4793.5|4787.9|4784.9|4798.1|4795.1|4787.9|4784.9|0
1592186700000|2020-06-15 02:05:00|4787.7|4784.7|4795.5|4792.5|4797.6|4794.6|4784.7|4781.7|0
1592187000000|2020-06-15 02:10:00|4795.8|4792.8|4797.7|4794.7|4800.7|4797.7|4794.8|4791.8|0
1592187300000|2020-06-15 02:15:00|4797.6|4794.6|4802|4799|4803.3|4800.3|4794.6|4791.6|0
1592187600000|2020-06-15 02:20:00|4802.5|4799.5|4800.3|4797.3|4805.1|4802.1|4800.3|4797.3|0
1592187900000|2020-06-15 02:25:00|4800.4|4797.4|4795|4792|4801.9|4798.9|4791.9|4788.9|0
1592188200000|2020-06-15 02:30:00|4794.9|4791.9|4790.5|4787.5|4794.9|4791.9|4788.8|4785.8|0
1592188500000|2020-06-15 02:35:00|4790.6|4787.6|4788.9|4785.9|4793.5|4790.5|4787.3|4784.3|0
1592188800000|2020-06-15 02:40:00|4788.8|4785.8|4789.3|4786.3|4790.1|4787.1|4786.1|4783.1|0
1592189100000|2020-06-15 02:45:00|4789.2|4786.2|4791.9|4788.9|4793.6|4790.6|4787.7|4784.7|0
1592189400000|2020-06-15 02:50:00|4792|4789|4787.9|4784.9|4793.4|4790.4|4787.2|4784.2|0
1592189700000|2020-06-15 02:55:00|4787.6|4784.6|4784|4781|4788.8|4785.8|4783.9|4780.9|0
1592190000000|2020-06-15 03:00:00|4784.1|4781.1|4787.2|4784.2|4788.7|4785.7|4784|4781|0
1592190300000|2020-06-15 03:05:00|4787.3|4784.3|4788.1|4785.1|4788.9|4785.9|4785.7|4782.7|0
1592190600000|2020-06-15 03:10:00|4788.4|4785.4|4790.4|4787.4|4790.6|4787.6|4788.4|4785.4|0
1592190900000|2020-06-15 03:15:00|4790.3|4787.3|4793.6|4790.6|4795|4792|4788.9|4785.9|0
1592191200000|2020-06-15 03:20:00|4793.9|4790.9|4796.6|4793.6|4796.8|4793.8|4793.6|4790.6|0
1592191500000|2020-06-15 03:25:00|4796.7|4793.7|4795.3|4792.3|4796.8|4793.8|4795.2|4792.2|0
1592191800000|2020-06-15 03:30:00|4795.4|4792.4|4794.1|4791.1|4798.8|4795.8|4794.1|4791.1|0
1592192100000|2020-06-15 03:35:00|4794|4791|4797.2|4794.2|4798.7|4795.7|4792.6|4789.6|0
1592192400000|2020-06-15 03:40:00|4797.1|4794.1|4798|4795|4798|4795|4792.6|4789.6|0
1592192700000|2020-06-15 03:45:00|4797.9|4794.9|4796.6|4793.6|4799.5|4796.5|4794.9|4791.9|0
1592193000000|2020-06-15 03:50:00|4796.5|4793.5|4793.8|4790.8|4796.5|4793.5|4792.2|4789.2|0
1592193300000|2020-06-15 03:55:00|4793.7|4790.7|4794|4791|4795.5|4792.5|4792.1|4789.1|0
1592193600000|2020-06-15 04:00:00|4794.1|4791.1|4786|4783|4795.4|4792.4|4786|4783|0
1592193900000|2020-06-15 04:05:00|4786.1|4783.1|4784.3|4781.3|4786.1|4783.1|4782.8|4779.8|0
1592194200000|2020-06-15 04:10:00|4784.2|4781.2|4784.2|4781.2|4785.9|4782.9|4783.5|4780.5|0
1592194500000|2020-06-15 04:15:00|4784.3|4781.3|4789.5|4786.5|4790.3|4787.3|4784.2|4781.2|0
1592194800000|2020-06-15 04:20:00|4789.7|4786.7|4785.8|4782.8|4790.2|4787.2|4785.7|4782.7|0
1592195100000|2020-06-15 04:25:00|4785.7|4782.7|4784.3|4781.3|4787.2|4784.2|4784.2|4781.2|0
1592195400000|2020-06-15 04:30:00|4784.2|4781.2|4784.3|4781.3|4787.4|4784.4|4782.8|4779.8|0
1592195700000|2020-06-15 04:35:00|4784.2|4781.2|4785.7|4782.7|4787.1|4784.1|4782.8|4779.8|0
1592196000000|2020-06-15 04:40:00|4785.8|4782.8|4779.7|4776.7|4785.8|4782.8|4779.4|4776.4|0
1592196300000|2020-06-15 04:45:00|4779.8|4776.8|4774.8|4771.8|4781.2|4778.2|4773|4770|0
1592196600000|2020-06-15 04:50:00|4774.3|4771.3|4772.7|4769.7|4776.4|4773.4|4772.6|4769.6|0
1592196900000|2020-06-15 04:55:00|4772.6|4769.6|4772.4|4769.4|4774.2|4771.2|4772.3|4769.3|0
1592197200000|2020-06-15 05:00:00|4772.5|4769.5|4757.9|4754.9|4772.5|4769.5|4756.6|4753.6|0
1592197500000|2020-06-15 05:05:00|4758|4755|4741.4|4738.4|4758.5|4755.5|4739.2|4736.2|0
1592197800000|2020-06-15 05:10:00|4741.6|4738.6|4744.1|4741.1|4746.8|4743.8|4739.4|4736.4|0
1592198100000|2020-06-15 05:15:00|4744.2|4741.2|4737.2|4734.2|4748|4745|4737.2|4734.2|0
1592198400000|2020-06-15 05:20:00|4736.9|4733.9|4748.3|4745.3|4748.4|4745.4|4735.2|4732.2|0
1592198700000|2020-06-15 05:25:00|4748.4|4745.4|4745.1|4742.1|4750.9|4747.9|4743.6|4740.6|0
1592199000000|2020-06-15 05:30:00|4745.4|4742.4|4741.5|4738.5|4747.6|4744.6|4741.4|4738.4|0
1592199300000|2020-06-15 05:35:00|4741.7|4738.7|4723.6|4720.6|4742.1|4739.1|4723.6|4720.6|0
1592199600000|2020-06-15 05:40:00|4723.4|4720.4|4721.5|4718.5|4726.2|4723.2|4711.1|4708.1|0
1592199900000|2020-06-15 05:45:00|4721.4|4718.4|4720.1|4717.1|4727.3|4724.3|4718.6|4715.6|0
1592200200000|2020-06-15 05:50:00|4720.3|4717.3|4711.8|4708.8|4722.2|4719.2|4711.8|4708.8|0
1592200500000|2020-06-15 05:55:00|4711.9|4708.9|4702.1|4699.1|4717.4|4714.4|4700.4|4697.4|0
1592200800000|2020-06-15 06:00:00|4701.8|4698.8|4707.6|4705.6|4722.6|4720.6|4700.8|4698|791
1592201100000|2020-06-15 06:05:00|4707.3|4705.3|4703.3|4701.3|4707.3|4705.3|4694.1|4692.1|395
1592201400000|2020-06-15 06:10:00|4703.8|4701.8|4699.8|4697.8|4710.8|4708.8|4699.3|4697.3|280
1592201700000|2020-06-15 06:15:00|4699.1|4697.1|4709.1|4707.1|4713.3|4711.3|4695.3|4693.3|259
1592202000000|2020-06-15 06:20:00|4708.8|4706.8|4697.1|4695.1|4709.6|4707.6|4695.3|4693.3|137
1592202300000|2020-06-15 06:25:00|4696.8|4694.8|4695.6|4693.6|4697.8|4695.8|4683.3|4681.3|232
1592202600000|2020-06-15 06:30:00|4695.3|4693.3|4710.3|4708.3|4712.3|4710.3|4690.3|4688.3|280
1592202900000|2020-06-15 06:35:00|4710.6|4708.6|4703.6|4701.6|4717.6|4715.6|4701.6|4699.6|191
1592203200000|2020-06-15 06:40:00|4704.3|4702.3|4688.8|4686.8|4704.6|4702.6|4684.8|4682.8|367
1592203500000|2020-06-15 06:45:00|4689.1|4687.1|4697.3|4695.3|4698.3|4696.3|4685.8|4683.8|216
1592203800000|2020-06-15 06:50:00|4697.1|4695.1|4699.8|4697.8|4700.3|4698.3|4691.3|4689.3|1609
1592204100000|2020-06-15 06:55:00|4699.6|4697.6|4719.6|4717.6|4719.6|4717.6|4693.6|4691.6|760
1592204400000|2020-06-15 07:00:00|4720.6|4719.6|4716.1|4715.1|4727.1|4726.1|4706.3|4705.3|3701
1592204700000|2020-06-15 07:05:00|4715.8|4714.8|4706.3|4705.3|4727.8|4726.8|4703.1|4702.1|1460
1592205000000|2020-06-15 07:10:00|4706.1|4705.1|4709.6|4708.6|4723.8|4722.8|4705.3|4704.3|1199
1592205300000|2020-06-15 07:15:00|4708.3|4707.3|4722.8|4721.8|4722.8|4721.8|4692.8|4691.8|1275
1592205600000|2020-06-15 07:20:00|4723.1|4722.1|4730.3|4729.3|4732.3|4731.3|4712.6|4711.6|1826
1592205900000|2020-06-15 07:25:00|4729.3|4728.3|4708.3|4707.3|4730.3|4729.3|4707.8|4706.8|1354
1592206200000|2020-06-15 07:30:00|4707.8|4706.8|4694.3|4693.3|4708.8|4707.8|4694.3|4693.3|742
1592206500000|2020-06-15 07:35:00|4694.1|4693.1|4707.6|4706.6|4711.8|4710.8|4692.1|4691.1|754
1592206800000|2020-06-15 07:40:00|4708.2|4707.2|4707.9|4706.9|4720.9|4719.9|4701.9|4700.9|1158
1592207100000|2020-06-15 07:45:00|4708.2|4707.2|4703.9|4702.9|4715.9|4714.9|4697.9|4696.9|829
1592207400000|2020-06-15 07:50:00|4704.4|4703.4|4709.4|4708.4|4709.9|4708.9|4698.2|4697.2|1321
1592207700000|2020-06-15 07:55:00|4709.7|4708.7|4704.7|4703.7|4716.9|4715.9|4703.9|4702.9|1061
1592208000000|2020-06-15 08:00:00|4704.9|4703.9|4702.7|4701.7|4711.4|4710.4|4700.4|4699.4|778
1592208300000|2020-06-15 08:05:00|4702.9|4701.9|4697.4|4696.4|4706.2|4705.2|4693.9|4692.9|2175
1592208600000|2020-06-15 08:10:00|4697.2|4696.2|4718.9|4717.9|4718.9|4717.9|4691.7|4690.7|1047
1592208900000|2020-06-15 08:15:00|4719.4|4718.4|4730.4|4729.4|4731.9|4730.9|4713.9|4712.9|1034
1592209200000|2020-06-15 08:20:00|4730.9|4729.9|4732.9|4731.9|4733.4|4732.4|4724.4|4723.4|1116
1592209500000|2020-06-15 08:25:00|4733.9|4732.9|4740.4|4739.4|4746.4|4745.4|4731.7|4730.7|1293
1592209800000|2020-06-15 08:30:00|4741.4|4740.4|4752.4|4751.4|4752.7|4751.7|4737.2|4736.2|1076
1592210100000|2020-06-15 08:35:00|4752.2|4751.2|4748.9|4747.9|4755.2|4754.2|4746.4|4745.4|690
1592210400000|2020-06-15 08:40:00|4749.2|4748.2|4758.2|4757.2|4758.7|4757.7|4746.7|4745.7|522
1592210700000|2020-06-15 08:45:00|4758.4|4757.4|4761.4|4760.4|4767.4|4766.4|4754.4|4753.4|3370
1592211000000|2020-06-15 08:50:00|4761.2|4760.2|4780.2|4779.2|4780.9|4779.9|4756.9|4755.9|1451
1592211300000|2020-06-15 08:55:00|4781.4|4780.4|4779.9|4778.9|4785.9|4784.9|4774.7|4773.7|694
1592211600000|2020-06-15 09:00:00|4779.7|4778.7|4765.2|4764.2|4779.7|4778.7|4763.7|4762.7|1032
1592211900000|2020-06-15 09:05:00|4764.4|4763.4|4751.4|4750.4|4768.4|4767.4|4750.9|4749.9|749
1592212200000|2020-06-15 09:10:00|4751.2|4750.2|4758.4|4757.4|4763.4|4762.4|4751.2|4750.2|542
1592212500000|2020-06-15 09:15:00|4758.2|4757.2|4771.4|4770.4|4774.4|4773.4|4757.9|4756.9|803
1592212800000|2020-06-15 09:20:00|4771.7|4770.7|4775.7|4774.7|4776.9|4775.9|4768.2|4767.2|411
1592213100000|2020-06-15 09:25:00|4775.4|4774.4|4785.4|4784.4|4786.7|4785.7|4772.4|4771.4|638
1592213400000|2020-06-15 09:30:00|4784.9|4783.9|4777.9|4776.9|4786.7|4785.7|4768.9|4767.9|609
1592213700000|2020-06-15 09:35:00|4778.2|4777.2|4773.9|4772.9|4780.4|4779.4|4768.7|4767.7|690
1592214000000|2020-06-15 09:40:00|4773.7|4772.7|4776.9|4775.9|4778.4|4777.4|4770.9|4769.9|574
1592214300000|2020-06-15 09:45:00|4776.7|4775.7|4788.4|4787.4|4792.4|4791.4|4770.9|4769.9|539
1592214600000|2020-06-15 09:50:00|4788.2|4787.2|4796.9|4795.9|4802.4|4801.4|4787.9|4786.9|794
1592214900000|2020-06-15 09:55:00|4796.7|4795.7|4802.9|4801.9|4805.9|4804.9|4794.9|4793.9|586
1592215200000|2020-06-15 10:00:00|4802.7|4801.7|4806.4|4805.4|4806.4|4805.4|4797.9|4796.9|3104
1592215500000|2020-06-15 10:05:00|4806.9|4805.9|4805.2|4804.2|4811.2|4810.2|4798.9|4797.9|502
1592215800000|2020-06-15 10:10:00|4804.9|4803.9|4814.4|4813.4|4818.4|4817.4|4804.9|4803.9|736
1592216100000|2020-06-15 10:15:00|4814.9|4813.9|4797.9|4796.9|4815.2|4814.2|4796.2|4795.2|1502
1592216400000|2020-06-15 10:20:00|4798.2|4797.2|4800.7|4799.7|4805.4|4804.4|4797.4|4796.4|560
1592216700000|2020-06-15 10:25:00|4800.9|4799.9|4798.4|4797.4|4803.9|4802.9|4795.2|4794.2|825
1592217000000|2020-06-15 10:30:00|4798.2|4797.2|4787.7|4786.7|4798.4|4797.4|4785.4|4784.4|796
1592217300000|2020-06-15 10:35:00|4787.2|4786.2|4790.4|4789.4|4792.9|4791.9|4786.4|4785.4|1067
1592217600000|2020-06-15 10:40:00|4790.2|4789.2|4801.7|4800.7|4801.9|4800.9|4789.7|4788.7|505
1592217900000|2020-06-15 10:45:00|4801.2|4800.2|4766.9|4765.9|4802.4|4801.4|4766.4|4765.4|2009
1592218200000|2020-06-15 10:50:00|4767.4|4766.4|4776.4|4775.4|4779.9|4778.9|4766.4|4765.4|1413
1592218500000|2020-06-15 10:55:00|4776.2|4775.2|4775.9|4774.9|4783.4|4782.4|4773.9|4772.9|565
1592218800000|2020-06-15 11:00:00|4776.2|4775.2|4776.7|4775.7|4780.2|4779.2|4771.7|4770.7|839
1592219100000|2020-06-15 11:05:00|4776.4|4775.4|4787.4|4786.4|4788.7|4787.7|4775.9|4774.9|2284
1592219400000|2020-06-15 11:10:00|4787.7|4786.7|4779.4|4778.4|4788.2|4787.2|4774.9|4773.9|282
1592219700000|2020-06-15 11:15:00|4779.2|4778.2|4782.9|4781.9|4782.9|4781.9|4773.4|4772.4|777
1592220000000|2020-06-15 11:20:00|4782.4|4781.4|4789.7|4788.7|4790.7|4789.7|4780.4|4779.4|2938
1592220300000|2020-06-15 11:25:00|4789.4|4788.4|4786.4|4785.4|4797.9|4796.9|4785.7|4784.7|397
1592220600000|2020-06-15 11:30:00|4786.7|4785.7|4781.4|4780.4|4786.7|4785.7|4778.9|4777.9|408
1592220900000|2020-06-15 11:35:00|4781.2|4780.2|4798.7|4797.7|4799.4|4798.4|4779.2|4778.2|854
1592221200000|2020-06-15 11:40:00|4798.1|4797.1|4799.3|4798.3|4801.3|4800.3|4793.6|4792.6|225
1592221500000|2020-06-15 11:45:00|4799.1|4798.1|4802.8|4801.8|4807.8|4806.8|4797.6|4796.6|1346
1592221800000|2020-06-15 11:50:00|4803.1|4802.1|4810.8|4809.8|4811.1|4810.1|4801.8|4800.8|459
1592222100000|2020-06-15 11:55:00|4810.6|4809.6|4795.3|4794.3|4811.1|4810.1|4788.8|4787.8|756
1592222400000|2020-06-15 12:00:00|4794.8|4793.8|4791.8|4790.8|4799.3|4798.3|4788.3|4787.3|311
1592222700000|2020-06-15 12:05:00|4791.6|4790.6|4795.1|4794.1|4798.3|4797.3|4790.8|4789.8|320
1592223000000|2020-06-15 12:10:00|4795.3|4794.3|4793.8|4792.8|4805.3|4804.3|4788.6|4787.6|469
1592223300000|2020-06-15 12:15:00|4793.6|4792.6|4795.1|4794.1|4796.1|4795.1|4788.6|4787.6|477
1592223600000|2020-06-15 12:20:00|4795.3|4794.3|4788.8|4787.8|4799.3|4798.3|4784.8|4783.8|492
1592223900000|2020-06-15 12:25:00|4789.1|4788.1|4787.3|4786.3|4791.1|4790.1|4780.6|4779.6|3155
1592224200000|2020-06-15 12:30:00|4787.6|4786.6|4793.6|4792.6|4797.8|4796.8|4787.6|4786.6|328
1592224500000|2020-06-15 12:35:00|4793.8|4792.8|4808.6|4807.6|4809.3|4808.3|4792.8|4791.8|674
1592224800000|2020-06-15 12:40:00|4808.8|4807.8|4798.1|4797.1|4808.8|4807.8|4795.1|4794.1|1293
1592225100000|2020-06-15 12:45:00|4798.3|4797.3|4804.6|4803.6|4805.6|4804.6|4797.8|4796.8|975
1592225400000|2020-06-15 12:50:00|4804.3|4803.3|4805.8|4804.8|4807.3|4806.3|4798.8|4797.8|450
1592225700000|2020-06-15 12:55:00|4806.1|4805.1|4798.8|4797.8|4808.3|4807.3|4798.1|4797.1|238
1592226000000|2020-06-15 13:00:00|4798.6|4797.6|4807.3|4806.3|4809.6|4808.6|4796.3|4795.3|11266
1592226300000|2020-06-15 13:05:00|4807.1|4806.1|4794.3|4793.3|4807.1|4806.1|4793.6|4792.6|223
1592226600000|2020-06-15 13:10:00|4794.1|4793.1|4784.8|4783.8|4794.1|4793.1|4783.8|4782.8|7639
1592226900000|2020-06-15 13:15:00|4785.1|4784.1|4780.3|4779.3|4785.8|4784.8|4779.8|4778.8|436
1592227200000|2020-06-15 13:20:00|4780.1|4779.1|4782.6|4781.6|4784.3|4783.3|4779.1|4778.1|391
1592227500000|2020-06-15 13:25:00|4782.3|4781.3|4778.6|4777.6|4784.8|4783.8|4776.8|4775.8|9627
1592227800000|2020-06-15 13:30:00|4778.8|4777.8|4767.3|4766.3|4783.6|4782.6|4763.8|4762.8|1051
1592228100000|2020-06-15 13:35:00|4767.1|4766.1|4783.3|4782.3|4789.8|4788.8|4766.3|4765.3|2277
1592228400000|2020-06-15 13:40:00|4783.6|4782.6|4784.3|4783.3|4796.3|4795.3|4777.8|4776.8|826
1592228700000|2020-06-15 13:45:00|4784.6|4783.6|4775.3|4774.3|4788.8|4787.8|4773.8|4772.8|934
1592229000000|2020-06-15 13:50:00|4775.6|4774.6|4786.6|4785.6|4789.8|4788.8|4773.3|4772.3|1448
1592229300000|2020-06-15 13:55:00|4786.8|4785.8|4787.8|4786.8|4789.8|4788.8|4782.8|4781.8|570
1592229600000|2020-06-15 14:00:00|4788.1|4787.1|4795.3|4794.3|4797.8|4796.8|4778.3|4777.3|652
1592229900000|2020-06-15 14:05:00|4795.1|4794.1|4808.3|4807.3|4809.1|4808.1|4794.3|4793.3|625
1592230200000|2020-06-15 14:10:00|4807.8|4806.8|4809.3|4808.3|4815.8|4814.8|4805.3|4804.3|1504
1592230500000|2020-06-15 14:15:00|4809.6|4808.6|4812.8|4811.8|4814.6|4813.6|4802.8|4801.8|5052
1592230800000|2020-06-15 14:20:00|4812.6|4811.6|4801.6|4800.6|4813.3|4812.3|4798.8|4797.8|498
1592231100000|2020-06-15 14:25:00|4801.3|4800.3|4800.1|4799.1|4808.3|4807.3|4798.8|4797.8|604
1592231400000|2020-06-15 14:30:00|4799.6|4798.6|4814.1|4813.1|4814.3|4813.3|4797.6|4796.6|547
1592231700000|2020-06-15 14:35:00|4813.8|4812.8|4805.3|4804.3|4824.3|4823.3|4804.3|4803.3|992
1592232000000|2020-06-15 14:40:00|4804.8|4803.8|4817.3|4816.3|4817.3|4816.3|4799.6|4798.6|866
1592232300000|2020-06-15 14:45:00|4816.8|4815.8|4829.1|4828.1|4834.6|4833.6|4815.3|4814.3|5758
1592232600000|2020-06-15 14:50:00|4828.1|4827.1|4829.6|4828.6|4835.1|4834.1|4822.6|4821.6|3927
1592232900000|2020-06-15 14:55:00|4829.8|4828.8|4818.3|4817.3|4833.6|4832.6|4816.1|4815.1|890
1592233200000|2020-06-15 15:00:00|4817.8|4816.8|4836.1|4835.1|4837.3|4836.3|4816.3|4815.3|1454
1592233500000|2020-06-15 15:05:00|4836.3|4835.3|4840.1|4839.1|4841.3|4840.3|4831.8|4830.8|585
1592233800000|2020-06-15 15:10:00|4840.3|4839.3|4840.8|4839.8|4843.3|4842.3|4829.6|4828.6|5198
1592234100000|2020-06-15 15:15:00|4840.3|4839.3|4828.8|4827.8|4840.6|4839.6|4824.6|4823.6|691
1592234400000|2020-06-15 15:20:00|4827.6|4826.6|4829.3|4828.3|4832.3|4831.3|4819.8|4818.8|1038
1592234700000|2020-06-15 15:25:00|4829.6|4828.6|4819.6|4818.6|4831.8|4830.8|4818.8|4817.8|1854
1592235000000|2020-06-15 15:30:00|4820.1|4818.1|4816.8|4814.8|4828.8|4826.8|4816.3|4814.3|3092
1592235300000|2020-06-15 15:35:00|4818.3|4816.3|4824.6|4822.6|4827.6|4825.6|4816.8|4814.8|1493
1592235600000|2020-06-15 15:40:00|4825.1|4823.1|4814.1|4812.1|4830.1|4828.1|4813.8|4811.8|569
1592235900000|2020-06-15 15:45:00|4814.3|4812.3|4817.3|4815.3|4818.6|4816.6|4813.3|4811.3|337
1592236200000|2020-06-15 15:50:00|4817.1|4815.1|4815.8|4813.8|4826.1|4824.1|4813.6|4811.6|267
1592236500000|2020-06-15 15:55:00|4816.1|4814.1|4823.8|4821.8|4827.3|4825.3|4815.8|4813.8|3320
1592236800000|2020-06-15 16:00:00|4823.6|4821.6|4835.1|4833.1|4836.8|4834.8|4820.1|4818.1|471
1592237100000|2020-06-15 16:05:00|4835.3|4833.3|4835.6|4833.6|4839.3|4837.3|4833.8|4831.8|347
1592237400000|2020-06-15 16:10:00|4835.8|4833.8|4831.1|4829.1|4836.8|4834.8|4829.6|4827.6|318
1592237700000|2020-06-15 16:15:00|4831.3|4829.3|4838.1|4836.1|4840.3|4838.3|4831.3|4829.3|198
1592238000000|2020-06-15 16:20:00|4838.3|4836.3|4843.8|4841.8|4843.8|4841.8|4837.3|4835.3|158
1592238300000|2020-06-15 16:25:00|4843.6|4841.6|4840.1|4838.1|4844.3|4842.3|4838.3|4836.3|211
1592238600000|2020-06-15 16:30:00|4840.3|4838.3|4833.8|4831.8|4840.3|4838.3|4833.1|4831.1|105
1592238900000|2020-06-15 16:35:00|4834.1|4832.1|4839.8|4837.8|4842.1|4840.1|4834.1|4832.1|105
1592239200000|2020-06-15 16:40:00|4839.6|4837.6|4839.3|4837.3|4842.1|4840.1|4837.1|4835.1|95
1592239500000|2020-06-15 16:45:00|4839.8|4837.8|4843.1|4841.1|4845.8|4843.8|4837.1|4835.1|117
1592239800000|2020-06-15 16:50:00|4843.3|4841.3|4842.1|4840.1|4844.6|4842.6|4839.1|4837.1|106
1592240100000|2020-06-15 16:55:00|4842.3|4840.3|4847.3|4845.3|4847.6|4845.6|4840.3|4838.3|80
1592240400000|2020-06-15 17:00:00|4847.6|4845.6|4848.1|4846.1|4848.6|4846.6|4843.6|4841.6|104
1592240700000|2020-06-15 17:05:00|4848.3|4846.3|4853.3|4851.3|4853.6|4851.6|4845.8|4843.8|181
1592241000000|2020-06-15 17:10:00|4853.1|4851.1|4851.1|4849.1|4855.6|4853.6|4848.6|4846.6|87
1592241300000|2020-06-15 17:15:00|4851.3|4849.3|4848.1|4846.1|4856.8|4854.8|4847.6|4845.6|154
1592241600000|2020-06-15 17:20:00|4848.3|4846.3|4847.3|4845.3|4854.3|4852.3|4847.3|4845.3|211
1592241900000|2020-06-15 17:25:00|4847.6|4845.6|4847.6|4845.6|4850.8|4848.8|4846.8|4844.8|114
1592242200000|2020-06-15 17:30:00|4847.8|4845.8|4844.3|4842.3|4848.8|4846.8|4843.8|4841.8|195
1592242500000|2020-06-15 17:35:00|4844.6|4842.6|4851.1|4849.1|4853.6|4851.6|4844.6|4842.6|224
1592242800000|2020-06-15 17:40:00|4850.8|4848.8|4847.3|4845.3|4852.6|4850.6|4844.3|4842.3|92
1592243100000|2020-06-15 17:45:00|4847.1|4845.1|4842.3|4840.3|4848.3|4846.3|4842.1|4840.1|136
1592243400000|2020-06-15 17:50:00|4842.1|4840.1|4846.1|4844.1|4850.8|4848.8|4842.1|4840.1|114
1592243700000|2020-06-15 17:55:00|4846.3|4844.3|4843.3|4841.3|4849.1|4847.1|4842.3|4840.3|86
1592244000000|2020-06-15 18:00:00|4843.6|4841.6|4873.3|4871.3|4876.8|4874.8|4843.3|4841.3|531
1592244300000|2020-06-15 18:05:00|4873.1|4871.1|4876.6|4874.6|4882.3|4880.3|4871.3|4869.3|514
1592244600000|2020-06-15 18:10:00|4876.3|4874.3|4878.6|4876.6|4879.6|4877.6|4871.8|4869.8|244
1592244900000|2020-06-15 18:15:00|4878.1|4876.1|4885.6|4883.6|4888.8|4886.8|4878.1|4876.1|203
1592245200000|2020-06-15 18:20:00|4885.8|4883.8|4884.8|4882.8|4888.1|4886.1|4876.1|4874.1|220
1592245500000|2020-06-15 18:25:00|4885.1|4883.1|4884.8|4882.8|4887.1|4885.1|4881.1|4879.1|99
1592245800000|2020-06-15 18:30:00|4885.1|4883.1|4874.3|4872.3|4889.6|4887.6|4873.8|4871.8|267
1592246100000|2020-06-15 18:35:00|4874.6|4872.6|4879.1|4877.1|4882.8|4880.8|4874.1|4872.1|146
1592246400000|2020-06-15 18:40:00|4879.3|4877.3|4875.6|4873.6|4882.3|4880.3|4874.1|4872.1|87
1592246700000|2020-06-15 18:45:00|4875.8|4873.8|4881.1|4879.1|4883.6|4881.6|4875.6|4873.6|49
1592247000000|2020-06-15 18:50:00|4880.6|4878.6|4874.3|4872.3|4883.6|4881.6|4872.3|4870.3|40
1592247300000|2020-06-15 18:55:00|4874.6|4872.6|4875.1|4873.1|4878.1|4876.1|4873.1|4871.1|63
1592247600000|2020-06-15 19:00:00|4874.8|4872.8|4885.1|4883.1|4888.6|4886.6|4874.6|4872.6|116
1592247900000|2020-06-15 19:05:00|4884.8|4882.8|4883.3|4881.3|4885.6|4883.6|4877.1|4875.1|128
1592248200000|2020-06-15 19:10:00|4883.6|4881.6|4885.6|4883.6|4888.1|4886.1|4883.6|4881.6|64
1592248500000|2020-06-15 19:15:00|4885.3|4883.3|4882.1|4880.1|4889.6|4887.6|4882.1|4880.1|41
1592248800000|2020-06-15 19:20:00|4881.8|4879.8|4883.6|4881.6|4883.6|4881.6|4875.8|4873.8|59
1592249100000|2020-06-15 19:25:00|4883.3|4881.3|4868.3|4866.3|4887.1|4885.1|4866.6|4864.6|176
1592249400000|2020-06-15 19:30:00|4868.6|4866.6|4857.6|4855.6|4870.8|4868.8|4854.1|4852.1|319
1592249700000|2020-06-15 19:35:00|4857.3|4855.3|4862.1|4860.1|4864.3|4862.3|4850.1|4848.1|177
1592250000000|2020-06-15 19:40:00|4861.8|4859.8|4870.1|4868.1|4871.1|4869.1|4856.6|4854.6|232
1592250300000|2020-06-15 19:45:00|4869.8|4867.8|4872.6|4870.6|4877.8|4875.8|4866.1|4864.1|232
1592250600000|2020-06-15 19:50:00|4871.8|4869.8|4877.3|4875.3|4882.1|4880.1|4871.6|4869.6|207
1592250900000|2020-06-15 19:55:00|4877.6|4875.6|4880.1|4878.1|4882.3|4880.3|4877.3|4875.3|192
1592251200000|2020-06-15 20:00:00|4882.2|4878.2|4884.3|4880.3|4888.2|4884.2|4876|4872|0
1592251500000|2020-06-15 20:05:00|4884.7|4880.7|4884.3|4880.3|4885.3|4881.3|4880.7|4876.7|0
1592251800000|2020-06-15 20:10:00|4883.9|4879.9|4892|4888|4893.3|4889.3|4881.3|4877.3|0
1592252100000|2020-06-15 20:15:00|4892.1|4888.1|4890.8|4886.8|4892.7|4888.7|4890.8|4886.8|0
1592252400000|2020-06-15 20:20:00|4890.9|4886.9|4890.1|4886.1|4891.9|4887.9|4890|4886|0
1592252700000|2020-06-15 20:25:00|4890.4|4886.4|4890.1|4886.1|4890.7|4886.7|4889.6|4885.6|0
1592253000000|2020-06-15 20:30:00|4890.4|4886.4|4895.7|4891.7|4895.7|4891.7|4890.4|4886.4|0
1592253300000|2020-06-15 20:35:00|4895.8|4891.8|4896|4892|4896.6|4892.6|4893.6|4889.6|0
1592253600000|2020-06-15 20:40:00|4895.9|4891.9|4895.1|4891.1|4896.9|4892.9|4893.8|4889.8|0
1592253900000|2020-06-15 20:45:00|4895.2|4891.2|4897.7|4893.7|4898.2|4894.2|4894.7|4890.7|0
1592254200000|2020-06-15 20:50:00|4897.8|4893.8|4897.3|4893.3|4898.5|4894.5|4896.8|4892.8|0
1592254500000|2020-06-15 20:55:00|4896.9|4892.9|4897.3|4893.3|4899|4895|4896.8|4892.8|0
1592254800000|2020-06-15 21:00:00|4897.5|4893.5|4898.3|4894.3|4898.6|4894.6|4897.1|4893.1|0
1592255100000|2020-06-15 21:05:00|4898.5|4894.5|4897.8|4893.8|4898.5|4894.5|4897.5|4893.5|0
1592255400000|2020-06-15 21:10:00|4897.6|4893.6|4898.1|4894.1|4898.1|4894.1|4897.5|4893.5|0
1592255700000|2020-06-15 21:15:00|4898.3|4894.3|4897.6|4893.6|4898.3|4894.3|4897.5|4893.5|0
1592256000000|2020-06-15 21:20:00|4897.5|4893.5|4897.7|4893.7|4897.9|4893.9|4896.1|4892.1|0
1592256300000|2020-06-15 21:25:00|4897.9|4893.9|4897.7|4893.7|4897.9|4893.9|4897.2|4893.2|0
1592256600000|2020-06-15 21:30:00|4897.9|4893.9|4898.2|4894.2|4898.2|4894.2|4897.9|4893.9|0
1592256900000|2020-06-15 21:35:00|4898.4|4894.4|4899.3|4895.3|4899.3|4895.3|4898.1|4894.1|0
1592257200000|2020-06-15 21:40:00|4899.2|4895.2|4899.7|4895.7|4899.7|4895.7|4899.2|4895.2|0
1592257500000|2020-06-15 21:45:00|4899.8|4895.8|4900|4896|4900.1|4896.1|4899.7|4895.7|0
1592257800000|2020-06-15 21:50:00|4899.8|4895.8|4899.8|4895.8|4900.5|4896.5|4899.7|4895.7|0
1592258100000|2020-06-15 21:55:00|4900.1|4896.1|4898.6|4894.6|4900.1|4896.1|4898|4894|0
1592258400000|2020-06-15 22:00:00|4898.9|4894.9|4909.9|4905.9|4912.7|4908.7|4895|4891|0
1592258700000|2020-06-15 22:05:00|4909.6|4905.6|4909.7|4905.7|4910.1|4906.1|4907.5|4903.5|0
1592259000000|2020-06-15 22:10:00|4909.6|4905.6|4910.4|4906.4|4914.1|4910.1|4909.2|4905.2|0
1592259300000|2020-06-15 22:15:00|4910.3|4906.3|4901.6|4897.6|4910.8|4906.8|4893.6|4889.6|0
1592259600000|2020-06-15 22:20:00|4901.7|4897.7|4903.7|4899.7|4904.2|4900.2|4898|4894|0
1592259900000|2020-06-15 22:25:00|4903.8|4899.8|4900.9|4896.9|4904.2|4900.2|4899.6|4895.6|0
1592260200000|2020-06-15 22:30:00|4900.7|4896.7|4891.6|4887.6|4901.7|4897.7|4890.6|4886.6|0
1592260500000|2020-06-15 22:35:00|4891.5|4887.5|4890.1|4886.1|4892.5|4888.5|4888.7|4884.7|0
1592260800000|2020-06-15 22:40:00|4889.9|4885.9|4889.7|4885.7|4891.5|4887.5|4889.2|4885.2|0
1592261100000|2020-06-15 22:45:00|4889.6|4885.6|4891.5|4887.5|4891.8|4887.8|4887.5|4883.5|0
1592261400000|2020-06-15 22:50:00|4891.4|4887.4|4896.2|4892.2|4900.2|4896.2|4891|4887|0
1592261700000|2020-06-15 22:55:00|4895.8|4891.8|4901.6|4897.6|4905.1|4901.1|4895.6|4891.6|0
1592262000000|2020-06-15 23:00:00|4901.7|4897.7|4897.2|4893.2|4903.5|4899.5|4895.4|4891.4|0
1592262300000|2020-06-15 23:05:00|4897.3|4893.3|4893.2|4889.2|4899.8|4895.8|4889.2|4885.2|0
1592262600000|2020-06-15 23:10:00|4893.1|4889.1|4890.8|4886.8|4894.1|4890.1|4889.8|4885.8|0
1592262900000|2020-06-15 23:15:00|4890.9|4886.9|4886.3|4883.3|4892.9|4889.9|4886.3|4883.3|0
1592263200000|2020-06-15 23:20:00|4886.7|4883.7|4898.6|4895.6|4899.1|4896.1|4886.6|4883.6|0
1592263500000|2020-06-15 23:25:00|4898.7|4895.7|4907.3|4904.3|4908|4905|4897.6|4894.6|0
1592263800000|2020-06-15 23:30:00|4907.4|4904.4|4918.4|4915.4|4918.4|4915.4|4905.6|4902.6|0
1592264100000|2020-06-15 23:35:00|4918.2|4915.2|4922.7|4919.7|4927|4924|4913.7|4910.7|0
1592264400000|2020-06-15 23:40:00|4922.6|4919.6|4920.4|4917.4|4926.1|4923.1|4919.6|4916.6|0
1592264700000|2020-06-15 23:45:00|4920.5|4917.5|4918.1|4915.1|4925.3|4922.3|4917.3|4914.3|0
1592265000000|2020-06-15 23:50:00|4918.2|4915.2|4922.1|4919.1|4923|4920|4917.8|4914.8|0
1592265300000|2020-06-15 23:55:00|4922.2|4919.2|4929.7|4926.7|4930.9|4927.9|4921|4918|0
1592265600000|2020-06-16 00:00:00|4929.5|4926.5|4930.8|4927.8|4932.6|4929.6|4921.7|4918.7|0
1592265900000|2020-06-16 00:05:00|4930.7|4927.7|4923.8|4920.8|4932.9|4929.9|4923.4|4920.4|0
1592266200000|2020-06-16 00:10:00|4923.9|4920.9|4919.4|4916.4|4925.2|4922.2|4916.3|4913.3|0
1592266500000|2020-06-16 00:15:00|4919.3|4916.3|4918|4915|4924.2|4921.2|4913.3|4910.3|0
1592266800000|2020-06-16 00:20:00|4918.1|4915.1|4919.4|4916.4|4922.7|4919.7|4913.6|4910.6|0
1592267100000|2020-06-16 00:25:00|4919.1|4916.1|4922.2|4919.2|4923.8|4920.8|4917.9|4914.9|0
1592267400000|2020-06-16 00:30:00|4922.1|4919.1|4932.4|4929.4|4934.1|4931.1|4922.1|4919.1|0
1592267700000|2020-06-16 00:35:00|4932.5|4929.5|4928.9|4925.9|4933.9|4930.9|4927.4|4924.4|0
1592268000000|2020-06-16 00:40:00|4929|4926|4927.2|4924.2|4932|4929|4927.2|4924.2|0
1592268300000|2020-06-16 00:45:00|4926.7|4923.7|4920.1|4917.1|4930.4|4927.4|4919.2|4916.2|0
1592268600000|2020-06-16 00:50:00|4920.3|4917.3|4923.3|4920.3|4923.3|4920.3|4918.7|4915.7|0
1592268900000|2020-06-16 00:55:00|4923.4|4920.4|4923.6|4920.6|4924.9|4921.9|4921.9|4918.9|0
1592269200000|2020-06-16 01:00:00|4923.7|4920.7|4938.3|4935.3|4940.7|4937.7|4923.6|4920.6|0
1592269500000|2020-06-16 01:05:00|4938.2|4935.2|4937|4934|4939.9|4936.9|4935.5|4932.5|0
1592269800000|2020-06-16 01:10:00|4937.1|4934.1|4935|4932|4938.5|4935.5|4933.5|4930.5|0
1592270100000|2020-06-16 01:15:00|4935.1|4932.1|4932.4|4929.4|4936.6|4933.6|4928.8|4925.8|0
1592270400000|2020-06-16 01:20:00|4932.3|4929.3|4928.1|4925.1|4934.2|4931.2|4928.1|4925.1|0
1592270700000|2020-06-16 01:25:00|4928.2|4925.2|4925.1|4922.1|4929.6|4926.6|4923.5|4920.5|0
1592271000000|2020-06-16 01:30:00|4925.2|4922.2|4934.1|4931.1|4934.2|4931.2|4923.7|4920.7|0
1592271300000|2020-06-16 01:35:00|4933.4|4930.4|4927.9|4924.9|4934.1|4931.1|4927.9|4924.9|0
1592271600000|2020-06-16 01:40:00|4927.8|4924.8|4930.9|4927.9|4933.4|4930.4|4926.4|4923.4|0
1592271900000|2020-06-16 01:45:00|4931|4928|4936|4933|4937.5|4934.5|4931|4928|0
1592272200000|2020-06-16 01:50:00|4936.2|4933.2|4938|4935|4939.7|4936.7|4933.8|4930.8|0
1592272500000|2020-06-16 01:55:00|4937.5|4934.5|4933.5|4930.5|4937.9|4934.9|4933.2|4930.2|0
1592272800000|2020-06-16 02:00:00|4933.4|4930.4|4940.1|4937.1|4941.6|4938.6|4932|4929|0
1592273100000|2020-06-16 02:05:00|4940.2|4937.2|4945.2|4942.2|4946.7|4943.7|4939.9|4936.9|0
1592273400000|2020-06-16 02:10:00|4945.1|4942.1|4944.4|4941.4|4946.8|4943.8|4942.2|4939.2|0
1592273700000|2020-06-16 02:15:00|4944.2|4941.2|4942|4939|4945.2|4942.2|4941.9|4938.9|0
1592274000000|2020-06-16 02:20:00|4942.6|4939.6|4940.8|4937.8|4943.7|4940.7|4939.1|4936.1|0
1592274300000|2020-06-16 02:25:00|4940.7|4937.7|4937.9|4934.9|4940.7|4937.7|4934.8|4931.8|0
1592274600000|2020-06-16 02:30:00|4938|4935|4957.5|4954.5|4958.8|4955.8|4938|4935|0
1592274900000|2020-06-16 02:35:00|4957.3|4954.3|4963.6|4960.6|4967.7|4964.7|4957.3|4954.3|0
1592275200000|2020-06-16 02:40:00|4963.5|4960.5|4967|4964|4968|4965|4963.4|4960.4|0
1592275500000|2020-06-16 02:45:00|4967.1|4964.1|4972.7|4969.7|4974.3|4971.3|4964|4961|0
1592275800000|2020-06-16 02:50:00|4972.6|4969.6|4974.4|4971.4|4978.9|4975.9|4972.6|4969.6|0
1592276100000|2020-06-16 02:55:00|4973.9|4970.9|4974.4|4971.4|4975.1|4972.1|4968.3|4965.3|0
1592276400000|2020-06-16 03:00:00|4974.7|4971.7|4964.8|4961.8|4975.3|4972.3|4963.3|4960.3|0
1592276700000|2020-06-16 03:05:00|4964.7|4961.7|4966.2|4963.2|4970.7|4967.7|4964.7|4961.7|0
1592277000000|2020-06-16 03:10:00|4966.3|4963.3|4965.4|4962.4|4968.2|4965.2|4963.8|4960.8|0
1592277300000|2020-06-16 03:15:00|4965.3|4962.3|4966.6|4963.6|4968|4965|4963.5|4960.5|0
1592277600000|2020-06-16 03:20:00|4966.9|4963.9|4965|4962|4969.6|4966.6|4965|4962|0
1592277900000|2020-06-16 03:25:00|4965.1|4962.1|4968|4965|4971.4|4968.4|4965.1|4962.1|0
1592278200000|2020-06-16 03:30:00|4968.3|4965.3|4970.2|4967.2|4972.3|4969.3|4964.9|4961.9|0
1592278500000|2020-06-16 03:35:00|4970.1|4967.1|4970.2|4967.2|4973.2|4970.2|4967.2|4964.2|0
1592278800000|2020-06-16 03:40:00|4970.4|4967.4|4970.2|4967.2|4973.2|4970.2|4968.8|4965.8|0
1592279100000|2020-06-16 03:45:00|4970|4967|4970.7|4967.7|4973.7|4970.7|4968.8|4965.8|0
1592279400000|2020-06-16 03:50:00|4970.6|4967.6|4970.3|4967.3|4972.8|4969.8|4969.1|4966.1|0
1592279700000|2020-06-16 03:55:00|4970.4|4967.4|4966.3|4963.3|4971.8|4968.8|4965.8|4962.8|0
1592280000000|2020-06-16 04:00:00|4966.2|4963.2|4963.9|4960.9|4966.2|4963.2|4958.7|4955.7|0
1592280300000|2020-06-16 04:05:00|4963.6|4960.6|4963.6|4960.6|4967.8|4964.8|4963.1|4960.1|0
1592280600000|2020-06-16 04:10:00|4963.8|4960.8|4963.4|4960.4|4964.3|4961.3|4960.5|4957.5|0
1592280900000|2020-06-16 04:15:00|4963.5|4960.5|4966.5|4963.5|4968.1|4965.1|4962|4959|0
1592281200000|2020-06-16 04:20:00|4966.4|4963.4|4964.8|4961.8|4967.2|4964.2|4963.4|4960.4|0
1592281500000|2020-06-16 04:25:00|4965.1|4962.1|4967|4964|4967.9|4964.9|4964.9|4961.9|0
1592281800000|2020-06-16 04:30:00|4966.7|4963.7|4964.7|4961.7|4967.8|4964.8|4964.7|4961.7|0
1592282100000|2020-06-16 04:35:00|4964.6|4961.6|4955.7|4952.7|4964.6|4961.6|4955.7|4952.7|0
1592282400000|2020-06-16 04:40:00|4955.8|4952.8|4956.7|4953.7|4958.9|4955.9|4953|4950|0
1592282700000|2020-06-16 04:45:00|4956.9|4953.9|4960.6|4957.6|4960.6|4957.6|4953.1|4950.1|0
1592283000000|2020-06-16 04:50:00|4960.5|4957.5|4962.1|4959.1|4963.5|4960.5|4959.1|4956.1|0
1592283300000|2020-06-16 04:55:00|4962.2|4959.2|4957.6|4954.6|4963.6|4960.6|4957.4|4954.4|0
1592283600000|2020-06-16 05:00:00|4957.9|4954.9|4969.4|4966.4|4969.5|4966.5|4957.5|4954.5|0
1592283900000|2020-06-16 05:05:00|4969.7|4966.7|4972.5|4969.5|4974.3|4971.3|4969.2|4966.2|0
1592284200000|2020-06-16 05:10:00|4972.6|4969.6|4965.4|4962.4|4972.9|4969.9|4964.1|4961.1|0
1592284500000|2020-06-16 05:15:00|4965.5|4962.5|4965.5|4962.5|4967|4964|4963.9|4960.9|0
1592284800000|2020-06-16 05:20:00|4965.8|4962.8|4967.5|4964.5|4968.7|4965.7|4964.4|4961.4|0
1592285100000|2020-06-16 05:25:00|4967.4|4964.4|4968.6|4965.6|4971.6|4968.6|4965.8|4962.8|0
1592285400000|2020-06-16 05:30:00|4968.9|4965.9|4965.6|4962.6|4969.3|4966.3|4962.4|4959.4|0
1592285700000|2020-06-16 05:35:00|4965.5|4962.5|4970|4967|4970.1|4967.1|4965.5|4962.5|0
1592286000000|2020-06-16 05:40:00|4969.9|4966.9|4961.4|4958.4|4970|4967|4960|4957|0
1592286300000|2020-06-16 05:45:00|4961.3|4958.3|4961.8|4958.8|4962.5|4959.5|4958.1|4955.1|0
1592286600000|2020-06-16 05:50:00|4961.5|4958.5|4963.9|4960.9|4965.4|4962.4|4959.3|4956.3|0
1592286900000|2020-06-16 05:55:00|4963.8|4960.8|4957.9|4954.9|4965.5|4962.5|4957.9|4954.9|0
1592287200000|2020-06-16 06:00:00|4957.7|4954.7|4943.6|4941.6|4962.3|4960.3|4940.1|4938.1|1220
1592287500000|2020-06-16 06:05:00|4943.3|4941.3|4949.6|4947.6|4952.3|4950.3|4939.8|4937.8|331
1592287800000|2020-06-16 06:10:00|4949.3|4947.3|4951.3|4949.3|4952.1|4950.1|4944.3|4942.3|345
1592288100000|2020-06-16 06:15:00|4951.6|4949.6|4948.8|4946.8|4952.3|4950.3|4944.8|4942.8|205
1592288400000|2020-06-16 06:20:00|4949.1|4947.1|4951.1|4949.1|4952.1|4950.1|4946.1|4944.1|173
1592288700000|2020-06-16 06:25:00|4951.3|4949.3|4952.8|4950.8|4955.3|4953.3|4947.8|4945.8|222
1592289000000|2020-06-16 06:30:00|4953.1|4951.1|4955.6|4953.6|4957.1|4955.1|4950.3|4948.3|869
1592289300000|2020-06-16 06:35:00|4955.3|4953.3|4939.3|4937.3|4955.3|4953.3|4936.3|4934.3|251
1592289600000|2020-06-16 06:40:00|4937.3|4935.3|4944.1|4942.1|4946.8|4944.8|4935.8|4933.8|574
1592289900000|2020-06-16 06:45:00|4944.3|4942.3|4938.8|4936.8|4945.1|4943.1|4934.1|4932.1|174
1592290200000|2020-06-16 06:50:00|4939.1|4937.1|4938.1|4936.1|4946.1|4944.1|4937.3|4935.3|516
1592290500000|2020-06-16 06:55:00|4937.8|4935.8|4933.6|4931.6|4938.6|4936.6|4931.8|4929.8|526
1592290800000|2020-06-16 07:00:00|4933.1|4932.1|4929.1|4928.1|4935.3|4934.3|4914.1|4913.1|4875
1592291100000|2020-06-16 07:05:00|4929.3|4928.3|4936.6|4935.6|4936.6|4935.6|4921.6|4920.6|3359
1592291400000|2020-06-16 07:10:00|4936.1|4935.1|4932.6|4931.6|4937.6|4936.6|4927.3|4926.3|1191
1592291700000|2020-06-16 07:15:00|4933.3|4932.3|4921.8|4920.8|4933.3|4932.3|4917.3|4916.3|3543
1592292000000|2020-06-16 07:20:00|4922.1|4921.1|4934.8|4933.8|4938.8|4937.8|4917.8|4916.8|1056
1592292300000|2020-06-16 07:25:00|4934.6|4933.6|4935.8|4934.8|4941.8|4940.8|4916.1|4915.1|1813
1592292600000|2020-06-16 07:30:00|4935.3|4934.3|4940.3|4939.3|4941.1|4940.1|4920.1|4919.1|1033
1592292900000|2020-06-16 07:35:00|4940.1|4939.1|4943.8|4942.8|4950.8|4949.8|4937.8|4936.8|824
1592293200000|2020-06-16 07:40:00|4943|4942|4930|4929|4948.8|4947.8|4929.5|4928.5|2225
1592293500000|2020-06-16 07:45:00|4930.3|4929.3|4926|4925|4932.8|4931.8|4921.5|4920.5|1395
1592293800000|2020-06-16 07:50:00|4926.3|4925.3|4919.5|4918.5|4931.5|4930.5|4918.5|4917.5|805
1592294100000|2020-06-16 07:55:00|4919.8|4918.8|4904|4903|4920.5|4919.5|4901.8|4900.8|3166
1592294400000|2020-06-16 08:00:00|4904.3|4903.3|4906|4905|4907.8|4906.8|4894.5|4893.5|876
1592294700000|2020-06-16 08:05:00|4905.8|4904.8|4894.5|4893.5|4907|4906|4886.5|4885.5|635
1592295000000|2020-06-16 08:10:00|4894.8|4893.8|4909.5|4908.5|4912.5|4911.5|4892.5|4891.5|704
1592295300000|2020-06-16 08:15:00|4909|4908|4901.5|4900.5|4911.3|4910.3|4898.5|4897.5|1924
1592295600000|2020-06-16 08:20:00|4901|4900|4892|4891|4901.3|4900.3|4891|4890|1066
1592295900000|2020-06-16 08:25:00|4892.3|4891.3|4908.8|4907.8|4909.5|4908.5|4890|4889|604
1592296200000|2020-06-16 08:30:00|4909|4908|4908|4907|4912|4911|4901|4900|2572
1592296500000|2020-06-16 08:35:00|4908.3|4907.3|4917|4916|4920|4919|4903.5|4902.5|6350
1592296800000|2020-06-16 08:40:00|4917.3|4916.3|4916.3|4915.3|4921|4920|4914|4913|849
1592297100000|2020-06-16 08:45:00|4916.5|4915.5|4921.8|4920.8|4921.8|4920.8|4909|4908|679
1592297400000|2020-06-16 08:50:00|4922.3|4921.3|4925.3|4924.3|4927.3|4926.3|4919|4918|738
1592297700000|2020-06-16 08:55:00|4925.5|4924.5|4921.3|4920.3|4928.5|4927.5|4919.3|4918.3|1107
1592298000000|2020-06-16 09:00:00|4921.5|4920.5|4928|4927|4932|4931|4920.5|4919.5|1523
1592298300000|2020-06-16 09:05:00|4927.8|4926.8|4929|4928|4932|4931|4925|4924|1477
1592298600000|2020-06-16 09:10:00|4928.8|4927.8|4924|4923|4930.3|4929.3|4919.5|4918.5|476
1592298900000|2020-06-16 09:15:00|4924.3|4923.3|4919.8|4918.8|4926.8|4925.8|4919.8|4918.8|568
1592299200000|2020-06-16 09:20:00|4919|4918|4924.3|4923.3|4925.5|4924.5|4916|4915|3047
1592299500000|2020-06-16 09:25:00|4924.5|4923.5|4922|4921|4928|4927|4920.5|4919.5|546
1592299800000|2020-06-16 09:30:00|4922.3|4921.3|4919.3|4918.3|4926.5|4925.5|4918|4917|446
1592300100000|2020-06-16 09:35:00|4920|4919|4911|4910|4920.5|4919.5|4907|4906|2048
1592300400000|2020-06-16 09:40:00|4911.3|4910.3|4922.5|4921.5|4924|4923|4911.3|4910.3|709
1592300700000|2020-06-16 09:45:00|4922.3|4921.3|4927.3|4926.3|4928.5|4927.5|4917|4916|595
1592301000000|2020-06-16 09:50:00|4927|4926|4924.5|4923.5|4929.3|4928.3|4920.5|4919.5|636
1592301300000|2020-06-16 09:55:00|4924.3|4923.3|4924|4923|4927.3|4926.3|4919|4918|8030
1592301600000|2020-06-16 10:00:00|4923.8|4922.8|4922.5|4921.5|4925.8|4924.8|4917.5|4916.5|686
1592301900000|2020-06-16 10:05:00|4922.3|4921.3|4929.3|4928.3|4930.3|4929.3|4921|4920|1187
1592302200000|2020-06-16 10:10:00|4929|4928|4939.3|4938.3|4939.5|4938.5|4928.8|4927.8|4255
1592302500000|2020-06-16 10:15:00|4939.5|4938.5|4936.8|4935.8|4941|4940|4934.8|4933.8|1214
1592302800000|2020-06-16 10:20:00|4937|4936|4935|4934|4937|4936|4930.3|4929.3|433
1592303100000|2020-06-16 10:25:00|4935.3|4934.3|4943|4942|4944|4943|4934.5|4933.5|419
1592303400000|2020-06-16 10:30:00|4943.3|4942.3|4945|4944|4949|4948|4940.3|4939.3|1305
1592303700000|2020-06-16 10:35:00|4945.3|4944.3|4940|4939|4947.3|4946.3|4939.8|4938.8|1191
1592304000000|2020-06-16 10:40:00|4939.8|4938.8|4938.3|4937.3|4941.3|4940.3|4936.3|4935.3|424
1592304300000|2020-06-16 10:45:00|4938.5|4937.5|4934|4933|4941|4940|4933.5|4932.5|8229
1592304600000|2020-06-16 10:50:00|4934.3|4933.3|4936|4935|4938.8|4937.8|4932|4931|339
1592304900000|2020-06-16 10:55:00|4935.8|4934.8|4943|4942|4943.8|4942.8|4933|4932|536
1592305200000|2020-06-16 11:00:00|4944|4943|4947|4946|4948|4947|4942.5|4941.5|586
1592305500000|2020-06-16 11:05:00|4947.3|4946.3|4939.5|4938.5|4947.8|4946.8|4939.3|4938.3|536
1592305800000|2020-06-16 11:10:00|4939|4938|4936.5|4935.5|4939.5|4938.5|4933.8|4932.8|1200
1592306100000|2020-06-16 11:15:00|4936.3|4935.3|4939|4938|4939.5|4938.5|4935.8|4934.8|3721
1592306400000|2020-06-16 11:20:00|4938.8|4937.8|4942.3|4941.3|4943.5|4942.5|4936.3|4935.3|470
1592306700000|2020-06-16 11:25:00|4942.5|4941.5|4943.5|4942.5|4946|4945|4941.3|4940.3|580
1592307000000|2020-06-16 11:30:00|4943.3|4942.3|4941.5|4940.5|4943.8|4942.8|4937.5|4936.5|305
1592307300000|2020-06-16 11:35:00|4941.3|4940.3|4944.5|4943.5|4944.8|4943.8|4939|4938|309
1592307600000|2020-06-16 11:40:00|4944.6|4943.6|4940.6|4939.6|4944.9|4943.9|4940.6|4939.6|903
1592307900000|2020-06-16 11:45:00|4940.9|4939.9|4947.1|4946.1|4948.1|4947.1|4939.6|4938.6|862
1592308200000|2020-06-16 11:50:00|4946.9|4945.9|4948.6|4947.6|4950.6|4949.6|4945.6|4944.6|400
1592308500000|2020-06-16 11:55:00|4948.9|4947.9|4954.1|4953.1|4954.9|4953.9|4948.1|4947.1|2350
1592308800000|2020-06-16 12:00:00|4954.4|4953.4|4959.1|4958.1|4959.6|4958.6|4951.6|4950.6|2916
1592309100000|2020-06-16 12:05:00|4959.4|4958.4|4956.1|4955.1|4959.9|4958.9|4954.4|4953.4|2249
1592309400000|2020-06-16 12:10:00|4956.4|4955.4|4964.1|4963.1|4965.1|4964.1|4954.1|4953.1|521
1592309700000|2020-06-16 12:15:00|4964.4|4963.4|4966.1|4965.1|4968.1|4967.1|4962.4|4961.4|547
1592310000000|2020-06-16 12:20:00|4966.4|4965.4|4968.4|4967.4|4969.1|4968.1|4963.1|4962.1|538
1592310300000|2020-06-16 12:25:00|4968.6|4967.6|4969.4|4968.4|4974.9|4973.9|4965.6|4964.6|573
1592310600000|2020-06-16 12:30:00|4969.6|4968.6|4977.9|4976.9|4982.1|4981.1|4969.6|4968.6|1137
1592310900000|2020-06-16 12:35:00|4977.1|4976.1|4985.1|4984.1|4986.4|4985.4|4974.1|4973.1|728
1592311200000|2020-06-16 12:40:00|4984.9|4983.9|4992.6|4991.6|4993.6|4992.6|4981.6|4980.6|1634
1592311500000|2020-06-16 12:45:00|4992.4|4991.4|4990.6|4989.6|4992.4|4991.4|4985.9|4984.9|919
1592311800000|2020-06-16 12:50:00|4990.9|4989.9|4996.4|4995.4|4997.1|4996.1|4987.1|4986.1|1054
1592312100000|2020-06-16 12:55:00|4996.1|4995.1|4991.1|4990.1|4998.4|4997.4|4990.9|4989.9|643
1592312400000|2020-06-16 13:00:00|4991.4|4990.4|4987.4|4986.4|4994.6|4993.6|4986.4|4985.4|2153
1592312700000|2020-06-16 13:05:00|4987.6|4986.6|4984.6|4983.6|4988.6|4987.6|4978.9|4977.9|757
1592313000000|2020-06-16 13:10:00|4984.4|4983.4|4984.6|4983.6|4990.1|4989.1|4982.6|4981.6|487
1592313300000|2020-06-16 13:15:00|4984.4|4983.4|4985.6|4984.6|4986.4|4985.4|4981.4|4980.4|513
1592313600000|2020-06-16 13:20:00|4986.1|4985.1|4981.9|4980.9|4986.9|4985.9|4978.9|4977.9|701
1592313900000|2020-06-16 13:25:00|4982.1|4981.1|4983.1|4982.1|4985.1|4984.1|4972.6|4971.6|1187
1592314200000|2020-06-16 13:30:00|4982.1|4981.1|4971.9|4970.9|4983.9|4982.9|4970.1|4969.1|1234
1592314500000|2020-06-16 13:35:00|4972.4|4971.4|4976.9|4975.9|4981.1|4980.1|4968.6|4967.6|784
1592314800000|2020-06-16 13:40:00|4977.1|4976.1|4976.6|4975.6|4980.1|4979.1|4972.1|4971.1|577
1592315100000|2020-06-16 13:45:00|4976.9|4975.9|4968.4|4967.4|4985.1|4984.1|4967.4|4966.4|797
1592315400000|2020-06-16 13:50:00|4967.9|4966.9|4972.4|4971.4|4972.9|4971.9|4964.1|4963.1|842
1592315700000|2020-06-16 13:55:00|4972.1|4971.1|4983.4|4982.4|4986.4|4985.4|4971.9|4970.9|998
1592316000000|2020-06-16 14:00:00|4983.1|4982.1|4987.6|4986.6|4989.6|4988.6|4980.6|4979.6|982
1592316300000|2020-06-16 14:05:00|4987.4|4986.4|4989.6|4988.6|4995.6|4994.6|4985.4|4984.4|868
1592316600000|2020-06-16 14:10:00|4989.4|4988.4|4994.9|4993.9|4995.9|4994.9|4988.4|4987.4|690
1592316900000|2020-06-16 14:15:00|4995.2|4994.2|4997.7|4996.7|5001.7|5000.7|4992.4|4991.4|2778
1592317200000|2020-06-16 14:20:00|4997.9|4996.9|4996.2|4995.2|4998.4|4997.4|4986.4|4985.4|947
1592317500000|2020-06-16 14:25:00|4996.4|4995.4|5004.7|5003.7|5007.4|5006.4|4993.7|4992.7|6246
1592317800000|2020-06-16 14:30:00|5004.9|5003.9|4998.4|4997.4|5007.9|5006.9|4997.9|4996.9|878
1592318100000|2020-06-16 14:35:00|4998.2|4997.2|4987.4|4986.4|5001.4|5000.4|4970.9|4969.9|8358
1592318400000|2020-06-16 14:40:00|4987.2|4986.2|4971.7|4970.7|4990.4|4989.4|4969.4|4968.4|2399
1592318700000|2020-06-16 14:45:00|4971.9|4970.9|4980.9|4979.9|4983.7|4982.7|4964.4|4963.4|1173
1592319000000|2020-06-16 14:50:00|4981.4|4980.4|4948.4|4947.4|4981.4|4980.4|4937.9|4936.9|4008
1592319300000|2020-06-16 14:55:00|4947.9|4946.9|4920.9|4919.9|4950.4|4949.4|4912.9|4911.9|1867
1592319600000|2020-06-16 15:00:00|4919.2|4918.2|4925.9|4924.9|4925.9|4924.9|4892.4|4891.4|2702
1592319900000|2020-06-16 15:05:00|4925.7|4924.7|4936.9|4935.9|4943.4|4942.4|4923.7|4922.7|1391
1592320200000|2020-06-16 15:10:00|4937.9|4936.9|4937.9|4936.9|4942.2|4941.2|4920.9|4919.9|2463
1592320500000|2020-06-16 15:15:00|4939.7|4938.7|4945.4|4944.4|4958.4|4957.4|4938.9|4937.9|1764
1592320800000|2020-06-16 15:20:00|4945.9|4944.9|4955.9|4954.9|4963.4|4962.4|4943.9|4942.9|1269
1592321100000|2020-06-16 15:25:00|4956.2|4955.2|4961.4|4960.4|4964.7|4963.7|4954.7|4953.7|2681
1592321400000|2020-06-16 15:30:00|4961.9|4959.9|4952.7|4950.7|4967.2|4965.2|4949.9|4947.9|6261
1592321700000|2020-06-16 15:35:00|4952.4|4950.4|4942.7|4940.7|4959.2|4957.2|4939.2|4937.2|3066
1592322000000|2020-06-16 15:40:00|4942.4|4940.4|4951.4|4949.4|4951.9|4949.9|4940.4|4938.4|4878
1592322300000|2020-06-16 15:45:00|4952.2|4950.2|4962.9|4960.9|4962.9|4960.9|4949.4|4947.4|582
1592322600000|2020-06-16 15:50:00|4963.4|4961.4|4962.2|4960.2|4965.4|4963.4|4957.9|4955.9|1645
1592322900000|2020-06-16 15:55:00|4963.2|4961.2|4957.7|4955.7|4964.2|4962.2|4953.2|4951.2|1398
1592323200000|2020-06-16 16:00:00|4957.2|4955.2|4947.7|4945.7|4960.4|4958.4|4943.7|4941.7|591
1592323500000|2020-06-16 16:05:00|4947.9|4945.9|4947.2|4945.2|4949.9|4947.9|4941.9|4939.9|425
1592323800000|2020-06-16 16:10:00|4947.9|4945.9|4950.2|4948.2|4950.7|4948.7|4941.9|4939.9|327
1592324100000|2020-06-16 16:15:00|4950.7|4948.7|4948.2|4946.2|4952.4|4950.4|4943.7|4941.7|2091
1592324400000|2020-06-16 16:20:00|4948.4|4946.4|4949.7|4947.7|4952.2|4950.2|4945.4|4943.4|244
1592324700000|2020-06-16 16:25:00|4949.9|4947.9|4954.2|4952.2|4956.2|4954.2|4947.9|4945.9|272
1592325000000|2020-06-16 16:30:00|4953.7|4951.7|4963.9|4961.9|4963.9|4961.9|4952.2|4950.2|285
1592325300000|2020-06-16 16:35:00|4963.7|4961.7|4971.2|4969.2|4972.7|4970.7|4962.4|4960.4|207
1592325600000|2020-06-16 16:40:00|4971.9|4969.9|4970.9|4968.9|4973.7|4971.7|4967.9|4965.9|189
1592325900000|2020-06-16 16:45:00|4971.4|4969.4|4967.2|4965.2|4972.9|4970.9|4965.9|4963.9|114
1592326200000|2020-06-16 16:50:00|4967.4|4965.4|4966.2|4964.2|4970.2|4968.2|4965.9|4963.9|132
1592326500000|2020-06-16 16:55:00|4966.4|4964.4|4966.9|4964.9|4968.9|4966.9|4962.9|4960.9|99
1592326800000|2020-06-16 17:00:00|4965.9|4963.9|4964.9|4962.9|4971.9|4969.9|4964.7|4962.7|151
1592327100000|2020-06-16 17:05:00|4965.2|4963.2|4970.2|4968.2|4971.2|4969.2|4963.4|4961.4|202
1592327400000|2020-06-16 17:10:00|4970.4|4968.4|4969.7|4967.7|4972.4|4970.4|4967.4|4965.4|155
1592327700000|2020-06-16 17:15:00|4969.9|4967.9|4970.9|4968.9|4971.9|4969.9|4966.7|4964.7|129
1592328000000|2020-06-16 17:20:00|4970.7|4968.7|4970.4|4968.4|4971.9|4969.9|4965.2|4963.2|81
1592328300000|2020-06-16 17:25:00|4970.2|4968.2|4968.2|4966.2|4972.7|4970.7|4967.7|4965.7|95
1592328600000|2020-06-16 17:30:00|4967.9|4965.9|4963.4|4961.4|4969.9|4967.9|4962.4|4960.4|170
1592328900000|2020-06-16 17:35:00|4963.2|4961.2|4958.9|4956.9|4964.4|4962.4|4958.2|4956.2|88
1592329200000|2020-06-16 17:40:00|4958.7|4956.7|4964.4|4962.4|4965.4|4963.4|4958.4|4956.4|54
1592329500000|2020-06-16 17:45:00|4964.2|4962.2|4961.4|4959.4|4964.9|4962.9|4960.9|4958.9|63
1592329800000|2020-06-16 17:50:00|4961.7|4959.7|4955.2|4953.2|4966.4|4964.4|4954.2|4952.2|116
1592330100000|2020-06-16 17:55:00|4954.9|4952.9|4958.9|4956.9|4959.4|4957.4|4952.2|4950.2|108
1592330400000|2020-06-16 18:00:00|4958.4|4956.4|4963.9|4961.9|4965.4|4963.4|4957.9|4955.9|137
1592330700000|2020-06-16 18:05:00|4964.2|4962.2|4964.2|4962.2|4966.4|4964.4|4961.2|4959.2|82
1592331000000|2020-06-16 18:10:00|4965.4|4963.4|4969.4|4967.4|4971.7|4969.7|4962.9|4960.9|61
1592331300000|2020-06-16 18:15:00|4969.2|4967.2|4968.9|4966.9|4975.4|4973.4|4966.7|4964.7|243
1592331600000|2020-06-16 18:20:00|4969.2|4967.2|4961.7|4959.7|4971.7|4969.7|4946.4|4944.4|752
1592331900000|2020-06-16 18:25:00|4961.4|4959.4|4964.7|4962.7|4966.2|4964.2|4958.2|4956.2|181
1592332200000|2020-06-16 18:30:00|4964.4|4962.4|4966.4|4964.4|4974.7|4972.7|4964.4|4962.4|194
1592332500000|2020-06-16 18:35:00|4966.7|4964.7|4966.7|4964.7|4971.2|4969.2|4964.4|4962.4|105
1592332800000|2020-06-16 18:40:00|4966.4|4964.4|4964.9|4962.9|4969.4|4967.4|4960.9|4958.9|67
1592333100000|2020-06-16 18:45:00|4965.7|4963.7|4965.2|4963.2|4966.7|4964.7|4958.7|4956.7|68
1592333400000|2020-06-16 18:50:00|4964.9|4962.9|4960.4|4958.4|4967.2|4965.2|4955.4|4953.4|94
1592333700000|2020-06-16 18:55:00|4960.7|4958.7|4958.9|4956.9|4963.4|4961.4|4956.9|4954.9|122
1592334000000|2020-06-16 19:00:00|4959.2|4957.2|4953.2|4951.2|4960.2|4958.2|4950.7|4948.7|138
1592334300000|2020-06-16 19:05:00|4952.7|4950.7|4943.7|4941.7|4955.4|4953.4|4942.4|4940.4|87
1592334600000|2020-06-16 19:10:00|4943.4|4941.4|4945.2|4943.2|4948.9|4946.9|4942.9|4940.9|76
1592334900000|2020-06-16 19:15:00|4944.9|4942.9|4931.9|4929.9|4944.9|4942.9|4929.7|4927.7|176
1592335200000|2020-06-16 19:20:00|4932.2|4930.2|4941.7|4939.7|4943.4|4941.4|4932.2|4930.2|89
1592335500000|2020-06-16 19:25:00|4941.9|4939.9|4945.2|4943.2|4947.9|4945.9|4941.7|4939.7|34
1592335800000|2020-06-16 19:30:00|4946.2|4944.2|4951.7|4949.7|4953.4|4951.4|4942.2|4940.2|66
1592336100000|2020-06-16 19:35:00|4951.9|4949.9|4943.7|4941.7|4951.9|4949.9|4940.9|4938.9|48
1592336400000|2020-06-16 19:40:00|4943.4|4941.4|4936.4|4934.4|4946.7|4944.7|4933.9|4931.9|78
1592336700000|2020-06-16 19:45:00|4936.7|4934.7|4937.2|4935.2|4942.7|4940.7|4930.9|4928.9|91
1592337000000|2020-06-16 19:50:00|4936.9|4934.9|4936.2|4934.2|4945.7|4943.7|4932.2|4930.2|98
1592337300000|2020-06-16 19:55:00|4935.9|4933.9|4949.9|4947.9|4949.9|4947.9|4934.7|4932.7|163
1592337600000|2020-06-16 20:00:00|4951.1|4947.1|4949.3|4945.3|4956.1|4952.1|4947.1|4943.1|0
1592337900000|2020-06-16 20:05:00|4949.4|4945.4|4950.8|4946.8|4951.6|4947.6|4946.9|4942.9|0
1592338200000|2020-06-16 20:10:00|4950.4|4946.4|4955.4|4951.4|4959.4|4955.4|4950.1|4946.1|0
1592338500000|2020-06-16 20:15:00|4955.2|4951.2|4955.6|4951.6|4956.1|4952.1|4955.1|4951.1|0
1592338800000|2020-06-16 20:20:00|4955.5|4951.5|4955.4|4951.4|4955.8|4951.8|4955.3|4951.3|0
1592339100000|2020-06-16 20:25:00|4955.6|4951.6|4954.8|4950.8|4955.6|4951.6|4954.7|4950.7|0
1592339400000|2020-06-16 20:30:00|4954.9|4950.9|4953.2|4949.2|4955.5|4951.5|4952.8|4948.8|0
1592339700000|2020-06-16 20:35:00|4953.1|4949.1|4952|4948|4953.5|4949.5|4951.5|4947.5|0
1592340000000|2020-06-16 20:40:00|4952.1|4948.1|4952.5|4948.5|4954|4950|4951.2|4947.2|0
1592340300000|2020-06-16 20:45:00|4952.8|4948.8|4953.5|4949.5|4954|4950|4952|4948|0
1592340600000|2020-06-16 20:50:00|4953.2|4949.2|4953.6|4949.6|4954.5|4950.5|4952.4|4948.4|0
1592340900000|2020-06-16 20:55:00|4953.5|4949.5|4954.1|4950.1|4954.5|4950.5|4952|4948|0
1592341200000|2020-06-16 21:00:00|4954|4950|4954|4950|4954.4|4950.4|4953.6|4949.6|0
1592341500000|2020-06-16 21:05:00|4953.9|4949.9|4953.5|4949.5|4954.1|4950.1|4953.1|4949.1|0
1592341800000|2020-06-16 21:10:00|4953.3|4949.3|4951.3|4947.3|4953.3|4949.3|4951.2|4947.2|0
1592342100000|2020-06-16 21:15:00|4951.2|4947.2|4951.3|4947.3|4951.5|4947.5|4950.9|4946.9|0
1592342400000|2020-06-16 21:20:00|4951.2|4947.2|4950.6|4946.6|4951.3|4947.3|4950.5|4946.5|0
1592342700000|2020-06-16 21:25:00|4951.2|4947.2|4950.4|4946.4|4951.2|4947.2|4950.2|4946.2|0
1592343000000|2020-06-16 21:30:00|4950.5|4946.5|4949.9|4945.9|4950.8|4946.8|4949.9|4945.9|0
1592343300000|2020-06-16 21:35:00|4950.1|4946.1|4950|4946|4950.6|4946.6|4949.1|4945.1|0
1592343600000|2020-06-16 21:40:00|4949.9|4945.9|4949.5|4945.5|4949.9|4945.9|4949|4945|0
1592343900000|2020-06-16 21:45:00|4949.4|4945.4|4949.5|4945.5|4949.8|4945.8|4949.1|4945.1|0
1592344200000|2020-06-16 21:50:00|4949.8|4945.8|4949.7|4945.7|4950.5|4946.5|4949.5|4945.5|0
1592344500000|2020-06-16 21:55:00|4950.1|4946.1|4950.4|4946.4|4950.4|4946.4|4949.6|4945.6|0
1592344800000|2020-06-16 22:00:00|4949.3|4945.3|4945|4941|4949.4|4945.4|4940.5|4936.5|0
1592345100000|2020-06-16 22:05:00|4945.1|4941.1|4940.3|4936.3|4948|4944|4938.4|4934.4|0
1592345400000|2020-06-16 22:10:00|4940.2|4936.2|4933.6|4929.6|4940.9|4936.9|4931.6|4927.6|0
1592345700000|2020-06-16 22:15:00|4933.8|4929.8|4928.9|4924.9|4935.1|4931.1|4927.2|4923.2|0
1592346000000|2020-06-16 22:20:00|4928.8|4924.8|4933.7|4929.7|4934.9|4930.9|4928.6|4924.6|0
1592346300000|2020-06-16 22:25:00|4933.8|4929.8|4943.4|4939.4|4944.4|4940.4|4933.8|4929.8|0
1592346600000|2020-06-16 22:30:00|4943.5|4939.5|4943.9|4939.9|4947.6|4943.6|4941.6|4937.6|0
1592346900000|2020-06-16 22:35:00|4944.2|4940.2|4942.4|4938.4|4946.3|4942.3|4939.9|4935.9|0
1592347200000|2020-06-16 22:40:00|4942.3|4938.3|4942.3|4938.3|4944.4|4940.4|4941.9|4937.9|0
1592347500000|2020-06-16 22:45:00|4942.4|4938.4|4943.9|4939.9|4944.3|4940.3|4941.9|4937.9|0
1592347800000|2020-06-16 22:50:00|4943.8|4939.8|4949.4|4945.4|4949.5|4945.5|4943.6|4939.6|0
1592348100000|2020-06-16 22:55:00|4949|4945|4950.8|4946.8|4951.8|4947.8|4947.8|4943.8|0
1592348400000|2020-06-16 23:00:00|4950.7|4946.7|4956.9|4952.9|4957.2|4953.2|4950.5|4946.5|0
1592348700000|2020-06-16 23:05:00|4957.2|4953.2|4955.2|4951.2|4957.6|4953.6|4952.9|4948.9|0
1592349000000|2020-06-16 23:10:00|4955.4|4951.4|4953.7|4949.7|4956.4|4952.4|4952.9|4948.9|0
1592349300000|2020-06-16 23:15:00|4953.6|4949.6|4954|4951|4954.8|4951.8|4950.5|4947.5|0
1592349600000|2020-06-16 23:20:00|4954.4|4951.4|4960.3|4957.3|4961.5|4958.5|4953.5|4950.5|0
1592349900000|2020-06-16 23:25:00|4960.2|4957.2|4960|4957|4963.2|4960.2|4959.5|4956.5|0
1592350200000|2020-06-16 23:30:00|4959.9|4956.9|4960.5|4957.5|4961.1|4958.1|4958.3|4955.3|0
1592350500000|2020-06-16 23:35:00|4960.2|4957.2|4959.5|4956.5|4960.2|4957.2|4958.3|4955.3|0
1592350800000|2020-06-16 23:40:00|4959.9|4956.9|4964.4|4961.4|4966.8|4963.8|4959.9|4956.9|0
1592351100000|2020-06-16 23:45:00|4964.7|4961.7|4963.6|4960.6|4964.8|4961.8|4962.1|4959.1|0
1592351400000|2020-06-16 23:50:00|4963.5|4960.5|4965.7|4962.7|4966.9|4963.9|4962.4|4959.4|0
1592351700000|2020-06-16 23:55:00|4965.6|4962.6|4967.4|4964.4|4970.1|4967.1|4964.4|4961.4|0
1592352000000|2020-06-17 00:00:00|4967.3|4964.3|4959.5|4956.5|4967.7|4964.7|4958.2|4955.2|0
1592352300000|2020-06-17 00:05:00|4959.4|4956.4|4961.2|4958.2|4963.7|4960.7|4958.2|4955.2|0
1592352600000|2020-06-17 00:10:00|4961.1|4958.1|4956.7|4953.7|4961.1|4958.1|4952.7|4949.7|0
1592352900000|2020-06-17 00:15:00|4956.4|4953.4|4947.2|4944.2|4961.3|4958.3|4944.6|4941.6|0
1592353200000|2020-06-17 00:20:00|4947|4944|4944.9|4941.9|4948|4945|4943.1|4940.1|0
1592353500000|2020-06-17 00:25:00|4945|4942|4948.5|4945.5|4950.1|4947.1|4943.1|4940.1|0
1592353800000|2020-06-17 00:30:00|4948.6|4945.6|4952.5|4949.5|4954|4951|4944.8|4941.8|0
1592354100000|2020-06-17 00:35:00|4952.4|4949.4|4952.5|4949.5|4954|4951|4947.9|4944.9|0
1592354400000|2020-06-17 00:40:00|4952.6|4949.6|4957.1|4954.1|4958.7|4955.7|4948|4945|0
1592354700000|2020-06-17 00:45:00|4957|4954|4963.1|4960.1|4963.2|4960.2|4957|4954|0
1592355000000|2020-06-17 00:50:00|4963.6|4960.6|4955.8|4952.8|4964.6|4961.6|4954.3|4951.3|0
1592355300000|2020-06-17 00:55:00|4955.9|4952.9|4960.2|4957.2|4963.2|4960.2|4955.8|4952.8|0
1592355600000|2020-06-17 01:00:00|4960.3|4957.3|4962.5|4959.5|4967.8|4964.8|4960.2|4957.2|0
1592355900000|2020-06-17 01:05:00|4962.2|4959.2|4955.8|4952.8|4962.2|4959.2|4954.3|4951.3|0
1592356200000|2020-06-17 01:10:00|4955.9|4952.9|4952.7|4949.7|4960.3|4957.3|4952.7|4949.7|0
1592356500000|2020-06-17 01:15:00|4952.6|4949.6|4945.5|4942.5|4952.8|4949.8|4945.4|4942.4|0
1592356800000|2020-06-17 01:20:00|4945.6|4942.6|4945.5|4942.5|4948.4|4945.4|4943.3|4940.3|0
1592357100000|2020-06-17 01:25:00|4946.1|4943.1|4939.3|4936.3|4949.9|4946.9|4939.2|4936.2|0
1592357400000|2020-06-17 01:30:00|4939.2|4936.2|4935.6|4932.6|4940.7|4937.7|4930.2|4927.2|0
1592357700000|2020-06-17 01:35:00|4935.5|4932.5|4945.2|4942.2|4945.2|4942.2|4934.8|4931.8|0
1592358000000|2020-06-17 01:40:00|4945.3|4942.3|4949.8|4946.8|4949.8|4946.8|4942.2|4939.2|0
1592358300000|2020-06-17 01:45:00|4950.3|4947.3|4954.1|4951.1|4954.2|4951.2|4949.8|4946.8|0
1592358600000|2020-06-17 01:50:00|4954.2|4951.2|4953|4950|4955.6|4952.6|4946.8|4943.8|0
1592358900000|2020-06-17 01:55:00|4952.7|4949.7|4941|4938|4953|4950|4938.1|4935.1|0
1592359200000|2020-06-17 02:00:00|4941.1|4938.1|4942.7|4939.7|4945.6|4942.6|4937.3|4934.3|0
1592359500000|2020-06-17 02:05:00|4943|4940|4944.3|4941.3|4945.8|4942.8|4938.3|4935.3|0
1592359800000|2020-06-17 02:10:00|4944.4|4941.4|4936.3|4933.3|4944.4|4941.4|4935|4932|0
1592360100000|2020-06-17 02:15:00|4936.4|4933.4|4940.8|4937.8|4940.8|4937.8|4934.6|4931.6|0
1592360400000|2020-06-17 02:20:00|4940.7|4937.7|4936.1|4933.1|4942.2|4939.2|4931.8|4928.8|0
1592360700000|2020-06-17 02:25:00|4935.9|4932.9|4933.5|4930.5|4936.4|4933.4|4933.1|4930.1|0
1592361000000|2020-06-17 02:30:00|4933.6|4930.6|4921.1|4918.1|4934.9|4931.9|4918.5|4915.5|0
1592361300000|2020-06-17 02:35:00|4921.5|4918.5|4928.8|4925.8|4930.5|4927.5|4920.1|4917.1|0
1592361600000|2020-06-17 02:40:00|4928.9|4925.9|4923.4|4920.4|4929.2|4926.2|4921.8|4918.8|0
1592361900000|2020-06-17 02:45:00|4923.7|4920.7|4930.4|4927.4|4930.8|4927.8|4920.3|4917.3|0
1592362200000|2020-06-17 02:50:00|4930|4927|4932.3|4929.3|4933.8|4930.8|4929.2|4926.2|0
1592362500000|2020-06-17 02:55:00|4932.4|4929.4|4932.2|4929.2|4933.8|4930.8|4929.3|4926.3|0
1592362800000|2020-06-17 03:00:00|4932.3|4929.3|4933.2|4930.2|4935.4|4932.4|4925.6|4922.6|0
1592363100000|2020-06-17 03:05:00|4933.5|4930.5|4932.6|4929.6|4934.8|4931.8|4931|4928|0
1592363400000|2020-06-17 03:10:00|4932.5|4929.5|4929.7|4926.7|4934.1|4931.1|4929.7|4926.7|0
1592363700000|2020-06-17 03:15:00|4929.1|4926.1|4931.1|4928.1|4932.6|4929.6|4925.2|4922.2|0
1592364000000|2020-06-17 03:20:00|4930.8|4927.8|4932.8|4929.8|4932.8|4929.8|4929.6|4926.6|0
1592364300000|2020-06-17 03:25:00|4932.7|4929.7|4934.2|4931.2|4935.8|4932.8|4929.7|4926.7|0
1592364600000|2020-06-17 03:30:00|4934.3|4931.3|4941.4|4938.4|4942.9|4939.9|4930.4|4927.4|0
1592364900000|2020-06-17 03:35:00|4941.3|4938.3|4942.9|4939.9|4942.9|4939.9|4939.2|4936.2|0
1592365200000|2020-06-17 03:40:00|4942.8|4939.8|4942.8|4939.8|4943|4940|4937.2|4934.2|0
1592365500000|2020-06-17 03:45:00|4942.9|4939.9|4937|4934|4942.9|4939.9|4937|4934|0
1592365800000|2020-06-17 03:50:00|4937.1|4934.1|4938.5|4935.5|4940|4937|4936.9|4933.9|0
1592366100000|2020-06-17 03:55:00|4938.6|4935.6|4937.2|4934.2|4940.3|4937.3|4934.2|4931.2|0
1592366400000|2020-06-17 04:00:00|4937.3|4934.3|4947|4944|4947.7|4944.7|4936.5|4933.5|0
1592366700000|2020-06-17 04:05:00|4946.7|4943.7|4952.7|4949.7|4952.7|4949.7|4946.2|4943.2|0
1592367000000|2020-06-17 04:10:00|4953|4950|4953.2|4950.2|4953.5|4950.5|4951|4948|0
1592367300000|2020-06-17 04:15:00|4953.4|4950.4|4951.6|4948.6|4954.6|4951.6|4951.6|4948.6|0
1592367600000|2020-06-17 04:20:00|4951.7|4948.7|4959.2|4956.2|4960.8|4957.8|4951.7|4948.7|0
1592367900000|2020-06-17 04:25:00|4959.3|4956.3|4960.8|4957.8|4962.3|4959.3|4959.1|4956.1|0
1592368200000|2020-06-17 04:30:00|4960.9|4957.9|4958.6|4955.6|4964.2|4961.2|4958.3|4955.3|0
1592368500000|2020-06-17 04:35:00|4958.5|4955.5|4960.8|4957.8|4960.9|4957.9|4958.5|4955.5|0
1592368800000|2020-06-17 04:40:00|4960.9|4957.9|4962.1|4959.1|4962.4|4959.4|4956.3|4953.3|0
1592369100000|2020-06-17 04:45:00|4962.2|4959.2|4955.8|4952.8|4962.2|4959.2|4952.8|4949.8|0
1592369400000|2020-06-17 04:50:00|4955.9|4952.9|4950.8|4947.8|4957.4|4954.4|4950.2|4947.2|0
1592369700000|2020-06-17 04:55:00|4950.6|4947.6|4954.8|4951.8|4957.9|4954.9|4950.1|4947.1|0
1592370000000|2020-06-17 05:00:00|4954.7|4951.7|4959.5|4956.5|4960.9|4957.9|4949.6|4946.6|0
1592370300000|2020-06-17 05:05:00|4960|4957|4941.6|4938.6|4960.9|4957.9|4940|4937|0
1592370600000|2020-06-17 05:10:00|4941.5|4938.5|4939.8|4936.8|4946.1|4943.1|4938.2|4935.2|0
1592370900000|2020-06-17 05:15:00|4939.7|4936.7|4945.3|4942.3|4945.4|4942.4|4936.6|4933.6|0
1592371200000|2020-06-17 05:20:00|4945.4|4942.4|4947.2|4944.2|4947.2|4944.2|4942|4939|0
1592371500000|2020-06-17 05:25:00|4947.1|4944.1|4944.1|4941.1|4947.2|4944.2|4941|4938|0
1592371800000|2020-06-17 05:30:00|4944|4941|4944.1|4941.1|4950|4947|4941|4938|0
1592372100000|2020-06-17 05:35:00|4944|4941|4946.9|4943.9|4948.4|4945.4|4938.1|4935.1|0
1592372400000|2020-06-17 05:40:00|4947.4|4944.4|4951|4948|4952.7|4949.7|4946.8|4943.8|0
1592372700000|2020-06-17 05:45:00|4951.1|4948.1|4953|4950|4953|4950|4946.5|4943.5|0
1592373000000|2020-06-17 05:50:00|4953.1|4950.1|4950.4|4947.4|4953.1|4950.1|4947.1|4944.1|0
1592373300000|2020-06-17 05:55:00|4951.8|4948.8|4948.8|4945.8|4951.8|4948.8|4947.4|4944.4|0
1592373600000|2020-06-17 06:00:00|4949.3|4946.3|4955.7|4953.7|4956.9|4954.9|4945.7|4943.7|987
1592373900000|2020-06-17 06:05:00|4955.4|4953.4|4968.2|4966.2|4968.9|4966.9|4953.9|4951.9|165
1592374200000|2020-06-17 06:10:00|4967.9|4965.9|4970.9|4968.9|4973.9|4971.9|4965.2|4963.2|86
1592374500000|2020-06-17 06:15:00|4971.2|4969.2|4969.9|4967.9|4974.9|4972.9|4969.2|4967.2|193
1592374800000|2020-06-17 06:20:00|4970.2|4968.2|4980.7|4978.7|4983.4|4981.4|4968.9|4966.9|216
1592375100000|2020-06-17 06:25:00|4981.4|4979.4|4973.2|4971.2|4984.7|4982.7|4971.7|4969.7|287
1592375400000|2020-06-17 06:30:00|4973.4|4971.4|4969.7|4967.7|4976.9|4974.9|4967.4|4965.4|109
1592375700000|2020-06-17 06:35:00|4969.4|4967.4|4975.7|4973.7|4976.4|4974.4|4968.9|4966.9|60
1592376000000|2020-06-17 06:40:00|4975.9|4973.9|4971.4|4969.4|4977.4|4975.4|4970.7|4968.7|2381
1592376300000|2020-06-17 06:45:00|4970.4|4968.4|4966.2|4964.2|4972.4|4970.4|4965.4|4963.4|201
1592376600000|2020-06-17 06:50:00|4966.4|4964.4|4968.7|4966.7|4972.4|4970.4|4964.9|4962.9|102
1592376900000|2020-06-17 06:55:00|4968.4|4966.4|4961.4|4959.4|4971.4|4969.4|4961.4|4959.4|327
1592377200000|2020-06-17 07:00:00|4960.9|4959.9|4968.4|4967.4|4972.9|4971.9|4951.4|4950.4|1755
1592377500000|2020-06-17 07:05:00|4968.7|4967.7|4969.4|4968.4|4981.9|4980.9|4963.9|4962.9|1033
1592377800000|2020-06-17 07:10:00|4969.2|4968.2|4961.4|4960.4|4973.4|4972.4|4959.2|4958.2|2112
1592378100000|2020-06-17 07:15:00|4961.9|4960.9|4966.2|4965.2|4972.4|4971.4|4953.2|4952.2|826
1592378400000|2020-06-17 07:20:00|4965.9|4964.9|4966.4|4965.4|4970.9|4969.9|4957.2|4956.2|2547
1592378700000|2020-06-17 07:25:00|4966.7|4965.7|4993.9|4992.9|4997.9|4996.9|4965.2|4964.2|989
1592379000000|2020-06-17 07:30:00|4994.4|4993.4|4996.9|4995.9|5001.7|5000.7|4988.4|4987.4|856
1592379300000|2020-06-17 07:35:00|4997.4|4996.4|5008.4|5007.4|5009.2|5008.2|4992.4|4991.4|3393
1592379600000|2020-06-17 07:40:00|5008.1|5007.1|5008.1|5007.1|5014.1|5013.1|5003.4|5002.4|8571
1592379900000|2020-06-17 07:45:00|5007.9|5006.9|5007.1|5006.1|5010.6|5009.6|5002.6|5001.6|2199
1592380200000|2020-06-17 07:50:00|5007.9|5006.9|5003.1|5002.1|5010.6|5009.6|4998.1|4997.1|503
1592380500000|2020-06-17 07:55:00|5003.4|5002.4|4995.6|4994.6|5003.6|5002.6|4992.4|4991.4|376
1592380800000|2020-06-17 08:00:00|4995.1|4994.1|4985.1|4984.1|4999.1|4998.1|4984.1|4983.1|367
1592381100000|2020-06-17 08:05:00|4985.4|4984.4|4988.1|4987.1|4989.6|4988.6|4979.1|4978.1|1958
1592381400000|2020-06-17 08:10:00|4987.9|4986.9|4987.4|4986.4|4991.9|4990.9|4982.4|4981.4|222
1592381700000|2020-06-17 08:15:00|4987.6|4986.6|4998.6|4997.6|4999.1|4998.1|4983.1|4982.1|8007
1592382000000|2020-06-17 08:20:00|4998.9|4997.9|5000.1|4999.1|5005.6|5004.6|4995.1|4994.1|357
1592382300000|2020-06-17 08:25:00|4999.9|4998.9|5000.6|4999.6|5005.6|5004.6|4998.6|4997.6|238
1592382600000|2020-06-17 08:30:00|5000.9|4999.9|4999.9|4998.9|5006.1|5005.1|4997.1|4996.1|1685
1592382900000|2020-06-17 08:35:00|5000.1|4999.1|4986.1|4985.1|5002.4|5001.4|4985.4|4984.4|314
1592383200000|2020-06-17 08:40:00|4985.9|4984.9|4991.6|4990.6|4994.9|4993.9|4985.6|4984.6|7284
1592383500000|2020-06-17 08:45:00|4991.4|4990.4|4991.6|4990.6|4997.9|4996.9|4987.1|4986.1|523
1592383800000|2020-06-17 08:50:00|4991.1|4990.1|4984.9|4983.9|4992.1|4991.1|4981.6|4980.6|747
1592384100000|2020-06-17 08:55:00|4984.6|4983.6|4989.9|4988.9|4994.1|4993.1|4983.1|4982.1|181
1592384400000|2020-06-17 09:00:00|4990.1|4989.1|4990.9|4989.9|4992.9|4991.9|4983.4|4982.4|219
1592384700000|2020-06-17 09:05:00|4990.6|4989.6|4982.6|4981.6|4990.9|4989.9|4980.6|4979.6|619
1592385000000|2020-06-17 09:10:00|4982.4|4981.4|4987.1|4986.1|4988.6|4987.6|4979.6|4978.6|8913
1592385300000|2020-06-17 09:15:00|4986.6|4985.6|4971.9|4970.9|4987.1|4986.1|4971.6|4970.6|315
1592385600000|2020-06-17 09:20:00|4972.1|4971.1|4970.6|4969.6|4975.9|4974.9|4968.1|4967.1|339
1592385900000|2020-06-17 09:25:00|4970.9|4969.9|4974.6|4973.6|4976.1|4975.1|4966.4|4965.4|700
1592386200000|2020-06-17 09:30:00|4974.4|4973.4|4973.1|4972.1|4975.4|4974.4|4967.4|4966.4|339
1592386500000|2020-06-17 09:35:00|4972.6|4971.6|4973.1|4972.1|4974.4|4973.4|4966.1|4965.1|294
1592386800000|2020-06-17 09:40:00|4972.9|4971.9|4974.6|4973.6|4977.6|4976.6|4970.6|4969.6|429
1592387100000|2020-06-17 09:45:00|4974.9|4973.9|4959.9|4958.9|4977.4|4976.4|4955.6|4954.6|595
1592387400000|2020-06-17 09:50:00|4959.6|4958.6|4962.1|4961.1|4966.4|4965.4|4955.4|4954.4|546
1592387700000|2020-06-17 09:55:00|4962.4|4961.4|4958.6|4957.6|4963.6|4962.6|4957.1|4956.1|614
1592388000000|2020-06-17 10:00:00|4959.1|4958.1|4962.1|4961.1|4962.4|4961.4|4953.9|4952.9|605
1592388300000|2020-06-17 10:05:00|4961.9|4960.9|4962.6|4961.6|4963.6|4962.6|4956.1|4955.1|2779
1592388600000|2020-06-17 10:10:00|4962.4|4961.4|4967.9|4966.9|4972.4|4971.4|4961.9|4960.9|12324
1592388900000|2020-06-17 10:15:00|4968.1|4967.1|4968.6|4967.6|4972.6|4971.6|4966.9|4965.9|812
1592389200000|2020-06-17 10:20:00|4968.4|4967.4|4975.4|4974.4|4975.9|4974.9|4967.1|4966.1|12081
1592389500000|2020-06-17 10:25:00|4975.1|4974.1|4996.1|4995.1|4996.4|4995.4|4975.1|4974.1|778
1592389800000|2020-06-17 10:30:00|4995.9|4994.9|4993.4|4992.4|5002.1|5001.1|4992.1|4991.1|1046
1592390100000|2020-06-17 10:35:00|4993.6|4992.6|5001.6|5000.6|5002.6|5001.6|4991.1|4990.1|3309
1592390400000|2020-06-17 10:40:00|5001.9|5000.9|4997.4|4996.4|5001.9|5000.9|4994.6|4993.6|678
1592390700000|2020-06-17 10:45:00|4997.6|4996.6|5001.1|5000.1|5002.9|5001.9|4996.4|4995.4|200
1592391000000|2020-06-17 10:50:00|5000.9|4999.9|4998.6|4997.6|5002.6|5001.6|4996.6|4995.6|249
1592391300000|2020-06-17 10:55:00|4998.9|4997.9|5010.6|5009.6|5010.6|5009.6|4996.6|4995.6|1787
1592391600000|2020-06-17 11:00:00|5010.1|5009.1|5012.6|5011.6|5018.1|5017.1|5007.6|5006.6|752
1592391900000|2020-06-17 11:05:00|5012.4|5011.4|5008.9|5007.9|5014.9|5013.9|5008.6|5007.6|563
1592392200000|2020-06-17 11:10:00|5008.6|5007.6|5012.1|5011.1|5015.1|5014.1|5008.6|5007.6|2055
1592392500000|2020-06-17 11:15:00|5011.9|5010.9|5005.9|5004.9|5012.1|5011.1|5005.9|5004.9|400
1592392800000|2020-06-17 11:20:00|5005.1|5004.1|5006.1|5005.1|5009.6|5008.6|5004.6|5003.6|294
1592393100000|2020-06-17 11:25:00|5006.6|5005.6|5010.6|5009.6|5012.6|5011.6|5005.6|5004.6|322
1592393400000|2020-06-17 11:30:00|5010.4|5009.4|5011.4|5010.4|5014.6|5013.6|5008.6|5007.6|206
1592393700000|2020-06-17 11:35:00|5011.6|5010.6|5012.6|5011.6|5013.1|5012.1|5007.9|5006.9|151
1592394000000|2020-06-17 11:40:00|5012.9|5011.9|5003.4|5002.4|5014.4|5013.4|5003.4|5002.4|473
1592394300000|2020-06-17 11:45:00|5003.6|5002.6|5009.9|5008.9|5009.9|5008.9|5000.6|4999.6|254
1592394600000|2020-06-17 11:50:00|5009.6|5008.6|5011.1|5010.1|5013.6|5012.6|5009.6|5008.6|2223
1592394900000|2020-06-17 11:55:00|5011.4|5010.4|5004.1|5003.1|5012.1|5011.1|5000.1|4999.1|480
1592395200000|2020-06-17 12:00:00|5004.4|5003.4|5010.6|5009.6|5011.6|5010.6|5001.6|5000.6|341
1592395500000|2020-06-17 12:05:00|5010.9|5009.9|5013.1|5012.1|5016.4|5015.4|5010.9|5009.9|1311
1592395800000|2020-06-17 12:10:00|5013.4|5012.4|5018.1|5017.1|5019.1|5018.1|5012.6|5011.6|786
1592396100000|2020-06-17 12:15:00|5018.6|5017.6|5024.4|5023.4|5025.9|5024.9|5018.1|5017.1|447
1592396400000|2020-06-17 12:20:00|5024.1|5023.1|5024.1|5023.1|5025.1|5024.1|5021.1|5020.1|197
1592396700000|2020-06-17 12:25:00|5023.9|5022.9|5023.4|5022.4|5025.1|5024.1|5021.6|5020.6|190
1592397000000|2020-06-17 12:30:00|5022.6|5021.6|5024.1|5023.1|5027.6|5026.6|5021.9|5020.9|3265
1592397300000|2020-06-17 12:35:00|5023.9|5022.9|5021.6|5020.6|5023.9|5022.9|5019.4|5018.4|234
1592397600000|2020-06-17 12:40:00|5021.4|5020.4|5021.6|5020.6|5026.1|5025.1|5021.4|5020.4|278
1592397900000|2020-06-17 12:45:00|5021.9|5020.9|5020.6|5019.6|5023.4|5022.4|5019.4|5018.4|3379
1592398200000|2020-06-17 12:50:00|5020.4|5019.4|5020.1|5019.1|5021.4|5020.4|5018.6|5017.6|408
1592398500000|2020-06-17 12:55:00|5019.9|5018.9|5016.6|5015.6|5020.4|5019.4|5015.9|5014.9|232
1592398800000|2020-06-17 13:00:00|5016.9|5015.9|5020.6|5019.6|5022.1|5021.1|5016.6|5015.6|1058
1592399100000|2020-06-17 13:05:00|5020.4|5019.4|5012.6|5011.6|5022.1|5021.1|5012.6|5011.6|182
1592399400000|2020-06-17 13:10:00|5012.9|5011.9|5013.1|5012.1|5016.6|5015.6|5012.1|5011.1|240
1592399700000|2020-06-17 13:15:00|5013.4|5012.4|5005.1|5004.1|5014.4|5013.4|5002.6|5001.6|602
1592400000000|2020-06-17 13:20:00|5005.4|5004.4|5006.4|5005.4|5008.6|5007.6|5005.1|5004.1|135
1592400300000|2020-06-17 13:25:00|5006.1|5005.1|5009.1|5008.1|5009.6|5008.6|5005.4|5004.4|1796
1592400600000|2020-06-17 13:30:00|5008.1|5007.1|5006.1|5005.1|5010.6|5009.6|4999.9|4998.9|3441
1592400900000|2020-06-17 13:35:00|5007.1|5006.1|4994.6|4993.6|5007.9|5006.9|4993.9|4992.9|541
1592401200000|2020-06-17 13:40:00|4994.4|4993.4|5003.1|5002.1|5003.4|5002.4|4990.6|4989.6|2395
1592401500000|2020-06-17 13:45:00|5003.4|5002.4|5007.1|5006.1|5007.1|5006.1|4998.4|4997.4|591
1592401800000|2020-06-17 13:50:00|5007.4|5006.4|5008.4|5007.4|5010.1|5009.1|5005.6|5004.6|1031
1592402100000|2020-06-17 13:55:00|5008.1|5007.1|5000.6|4999.6|5009.1|5008.1|4994.6|4993.6|784
1592402400000|2020-06-17 14:00:00|5000.4|4999.4|4991.1|4990.1|5003.6|5002.6|4990.9|4989.9|1118
1592402700000|2020-06-17 14:05:00|4991.4|4990.4|4999.1|4998.1|5002.9|5001.9|4990.6|4989.6|409
1592403000000|2020-06-17 14:10:00|4998.8|4997.8|4995.8|4994.8|5001.8|5000.8|4993.3|4992.3|564
1592403300000|2020-06-17 14:15:00|4996.1|4995.1|4985.3|4984.3|5003.8|5002.8|4979.3|4978.3|2063
1592403600000|2020-06-17 14:20:00|4986.8|4985.8|4983.3|4982.3|4993.8|4992.8|4982.8|4981.8|657
1592403900000|2020-06-17 14:25:00|4983.6|4982.6|4976.8|4975.8|4985.8|4984.8|4973.3|4972.3|569
1592404200000|2020-06-17 14:30:00|4978.1|4977.1|4987.6|4986.6|4990.8|4989.8|4967.3|4966.3|2611
1592404500000|2020-06-17 14:35:00|4987.1|4986.1|4992.3|4991.3|4994.8|4993.8|4983.6|4982.6|357
1592404800000|2020-06-17 14:40:00|4992.6|4991.6|4997.3|4996.3|4998.3|4997.3|4985.8|4984.8|375
1592405100000|2020-06-17 14:45:00|4997.6|4996.6|4995.8|4994.8|4997.6|4996.6|4990.8|4989.8|5239
1592405400000|2020-06-17 14:50:00|4996.1|4995.1|5004.8|5003.8|5005.8|5004.8|4993.1|4992.1|403
1592405700000|2020-06-17 14:55:00|5005.1|5004.1|5009.8|5008.8|5011.6|5010.6|5005.1|5004.1|748
1592406000000|2020-06-17 15:00:00|5009.6|5008.6|5004.8|5003.8|5013.8|5012.8|5000.6|4999.6|574
1592406300000|2020-06-17 15:05:00|5005.1|5004.1|5005.3|5004.3|5012.6|5011.6|5003.3|5002.3|1457
1592406600000|2020-06-17 15:10:00|5005.6|5004.6|4996.1|4995.1|5007.6|5006.6|4992.3|4991.3|2225
1592406900000|2020-06-17 15:15:00|4996.3|4995.3|4994.8|4993.8|5003.1|5002.1|4993.1|4992.1|598
1592407200000|2020-06-17 15:20:00|4994.6|4993.6|4990.8|4989.8|4996.1|4995.1|4989.1|4988.1|894
1592407500000|2020-06-17 15:25:00|4990.6|4989.6|4995.8|4994.8|4996.6|4995.6|4988.1|4987.1|982
1592407800000|2020-06-17 15:30:00|4996.3|4994.3|4995.3|4993.3|5001.6|4999.6|4989.8|4987.8|2848
1592408100000|2020-06-17 15:35:00|4997.3|4995.3|4997.6|4995.6|5002.3|5000.3|4996.1|4994.1|1850
1592408400000|2020-06-17 15:40:00|4998.3|4996.3|5005.8|5003.8|5006.8|5004.8|4998.3|4996.3|841
1592408700000|2020-06-17 15:45:00|5006.1|5004.1|5003.1|5001.1|5009.3|5007.3|5002.1|5000.1|213
1592409000000|2020-06-17 15:50:00|5002.8|5000.8|4999.3|4997.3|5003.6|5001.6|4997.1|4995.1|278
1592409300000|2020-06-17 15:55:00|4999.1|4997.1|5002.6|5000.6|5005.8|5003.8|4998.8|4996.8|144
1592409600000|2020-06-17 16:00:00|5002.8|5000.8|5002.8|5000.8|5004.6|5002.6|5001.1|4999.1|103
1592409900000|2020-06-17 16:05:00|5003.1|5001.1|5004.3|5002.3|5005.8|5003.8|5002.6|5000.6|64
1592410200000|2020-06-17 16:10:00|5004.6|5002.6|4998.8|4996.8|5004.8|5002.8|4997.3|4995.3|95
1592410500000|2020-06-17 16:15:00|4999.1|4997.1|4996.8|4994.8|5001.8|4999.8|4994.3|4992.3|113
1592410800000|2020-06-17 16:20:00|4996.6|4994.6|4997.8|4995.8|4999.6|4997.6|4992.8|4990.8|81
1592411100000|2020-06-17 16:25:00|4998.1|4996.1|4998.3|4996.3|4999.3|4997.3|4996.8|4994.8|112
1592411400000|2020-06-17 16:30:00|4998.1|4996.1|5005.3|5003.3|5009.3|5007.3|4997.3|4995.3|86
1592411700000|2020-06-17 16:35:00|5005.1|5003.1|5004.6|5002.6|5005.6|5003.6|5002.8|5000.8|72
1592412000000|2020-06-17 16:40:00|5004.8|5002.8|5003.6|5001.6|5004.8|5002.8|5001.3|4999.3|246
1592412300000|2020-06-17 16:45:00|5003.8|5001.8|5003.6|5001.6|5005.3|5003.3|5001.1|4999.1|125
1592412600000|2020-06-17 16:50:00|5003.8|5001.8|5003.8|5001.8|5004.1|5002.1|5001.6|4999.6|17
1592412900000|2020-06-17 16:55:00|5003.6|5001.6|5006.6|5004.6|5006.6|5004.6|5000.6|4998.6|78
1592413200000|2020-06-17 17:00:00|5006.3|5004.3|5009.3|5007.3|5010.8|5008.8|5006.3|5004.3|58
1592413500000|2020-06-17 17:05:00|5009.6|5007.6|5009.3|5007.3|5010.3|5008.3|5008.3|5006.3|50
1592413800000|2020-06-17 17:10:00|5009.1|5007.1|5006.3|5004.3|5009.3|5007.3|5005.6|5003.6|32
1592414100000|2020-06-17 17:15:00|5006.6|5004.6|5006.6|5004.6|5008.6|5006.6|5006.1|5004.1|59
1592414400000|2020-06-17 17:20:00|5006.3|5004.3|5005.3|5003.3|5007.6|5005.6|5004.6|5002.6|124
1592414700000|2020-06-17 17:25:00|5005.1|5003.1|5005.8|5003.8|5007.1|5005.1|5004.8|5002.8|47
1592415000000|2020-06-17 17:30:00|5006.1|5004.1|5005.8|5003.8|5007.3|5005.3|5004.8|5002.8|141
1592415300000|2020-06-17 17:35:00|5006.1|5004.1|5008.8|5006.8|5009.1|5007.1|5005.6|5003.6|22
1592415600000|2020-06-17 17:40:00|5008.6|5006.6|5008.1|5006.1|5009.3|5007.3|5007.1|5005.1|12
1592415900000|2020-06-17 17:45:00|5007.8|5005.8|5007.8|5005.8|5008.1|5006.1|5005.3|5003.3|44
1592416200000|2020-06-17 17:50:00|5008.1|5006.1|5006.1|5004.1|5008.8|5006.8|5003.8|5001.8|23
1592416500000|2020-06-17 17:55:00|5005.8|5003.8|5002.6|5000.6|5008.1|5006.1|5002.6|5000.6|13
1592416800000|2020-06-17 18:00:00|5002.8|5000.8|4999.6|4997.6|5003.3|5001.3|4999.3|4997.3|42
1592417100000|2020-06-17 18:05:00|4999.1|4997.1|5002.8|5000.8|5003.3|5001.3|4999.1|4997.1|284
1592417400000|2020-06-17 18:10:00|5003.1|5001.1|5001.3|4999.3|5006.3|5004.3|5000.3|4998.3|28
1592417700000|2020-06-17 18:15:00|5001.6|4999.6|4999.1|4997.1|5002.3|5000.3|4998.3|4996.3|23
1592418000000|2020-06-17 18:20:00|4999.3|4997.3|5001.8|4999.8|5002.3|5000.3|4999.3|4997.3|26
1592418300000|2020-06-17 18:25:00|5001.6|4999.6|5000.6|4998.6|5001.8|4999.8|4997.3|4995.3|20
1592418600000|2020-06-17 18:30:00|5000.3|4998.3|4998.3|4996.3|5001.6|4999.6|4996.1|4994.1|13
1592418900000|2020-06-17 18:35:00|4998.6|4996.6|4999.8|4997.8|5000.6|4998.6|4997.3|4995.3|15
1592419200000|2020-06-17 18:40:00|5000.1|4998.1|5000.6|4998.6|5005.3|5003.3|4999.6|4997.6|57
1592419500000|2020-06-17 18:45:00|5000.8|4998.8|5001.6|4999.6|5002.6|5000.6|4999.3|4997.3|14
1592419800000|2020-06-17 18:50:00|5001.3|4999.3|4999.8|4997.8|5005.8|5003.8|4999.1|4997.1|21
1592420100000|2020-06-17 18:55:00|5000.1|4998.1|4993.8|4991.8|5000.6|4998.6|4993.3|4991.3|61
1592420400000|2020-06-17 19:00:00|4993.6|4991.6|4993.6|4991.6|4993.6|4991.6|4988.3|4986.3|98
1592420700000|2020-06-17 19:05:00|4993.3|4991.3|4993.1|4991.1|4994.8|4992.8|4990.8|4988.8|47
1592421000000|2020-06-17 19:10:00|4993.3|4991.3|4993.3|4991.3|4994.6|4992.6|4989.6|4987.6|22
1592421300000|2020-06-17 19:15:00|4993.6|4991.6|4990.6|4988.6|4996.3|4994.3|4989.6|4987.6|30
1592421600000|2020-06-17 19:20:00|4990.3|4988.3|4984.6|4982.6|4992.1|4990.1|4982.6|4980.6|41
1592421900000|2020-06-17 19:25:00|4984.8|4982.8|4982.6|4980.6|4986.1|4984.1|4978.1|4976.1|102
1592422200000|2020-06-17 19:30:00|4982.8|4980.8|4984.8|4982.8|4985.6|4983.6|4976.8|4974.8|94
1592422500000|2020-06-17 19:35:00|4985.1|4983.1|4984.8|4982.8|4987.1|4985.1|4980.3|4978.3|52
1592422800000|2020-06-17 19:40:00|4985.1|4983.1|4974.3|4972.3|4985.3|4983.3|4972.8|4970.8|109
1592423100000|2020-06-17 19:45:00|4974.6|4972.6|4970.6|4968.6|4979.8|4977.8|4970.6|4968.6|88
1592423400000|2020-06-17 19:50:00|4970.3|4968.3|4977.8|4975.8|4981.1|4979.1|4970.1|4968.1|157
1592423700000|2020-06-17 19:55:00|4977.6|4975.6|4980.1|4978.1|4980.1|4978.1|4974.3|4972.3|99
1592424000000|2020-06-17 20:00:00|4978.1|4974.1|4981.3|4977.3|4981.8|4977.8|4975.7|4971.7|0
1592424300000|2020-06-17 20:05:00|4981.5|4977.5|4983.8|4979.8|4986.6|4982.6|4981.5|4977.5|0
1592424600000|2020-06-17 20:10:00|4984|4980|4984.3|4980.3|4986.3|4982.3|4980.8|4976.8|0
1592424900000|2020-06-17 20:15:00|4984.7|4980.7|4984.4|4980.4|4984.9|4980.9|4984.3|4980.3|0
1592425200000|2020-06-17 20:20:00|4984.8|4980.8|4984.7|4980.7|4984.9|4980.9|4984.7|4980.7|0
1592425500000|2020-06-17 20:25:00|4984.8|4980.8|4984.9|4980.9|4984.9|4980.9|4984.7|4980.7|0
1592425800000|2020-06-17 20:30:00|4985.2|4981.2|4988.4|4984.4|4991.9|4987.9|4985.2|4981.2|0
1592426100000|2020-06-17 20:35:00|4988.3|4984.3|4982.8|4978.8|4988.3|4984.3|4981.1|4977.1|0
1592426400000|2020-06-17 20:40:00|4982.5|4978.5|4986.5|4982.5|4987.3|4983.3|4981.3|4977.3|0
1592426700000|2020-06-17 20:45:00|4986.4|4982.4|4986.2|4982.2|4986.5|4982.5|4983.7|4979.7|0
1592427000000|2020-06-17 20:50:00|4986.1|4982.1|4985.3|4981.3|4986.9|4982.9|4983.3|4979.3|0
1592427300000|2020-06-17 20:55:00|4985.4|4981.4|4985.8|4981.8|4987|4983|4984.5|4980.5|0
1592427600000|2020-06-17 21:00:00|4985.7|4981.7|4985.6|4981.6|4986.1|4982.1|4985.6|4981.6|0
1592427900000|2020-06-17 21:05:00|4986|4982|4985.6|4981.6|4986|4982|4985.6|4981.6|0
1592428200000|2020-06-17 21:10:00|4985.7|4981.7|4985.1|4981.1|4985.8|4981.8|4985.1|4981.1|0
1592428500000|2020-06-17 21:15:00|4985|4981|4984.3|4980.3|4985.4|4981.4|4984.3|4980.3|0
1592428800000|2020-06-17 21:20:00|4984.4|4980.4|4984.2|4980.2|4984.5|4980.5|4984.1|4980.1|0
1592429100000|2020-06-17 21:25:00|4984.1|4980.1|4982.8|4978.8|4984.1|4980.1|4982.8|4978.8|0
1592429400000|2020-06-17 21:30:00|4982.9|4978.9|4982.5|4978.5|4983|4979|4982.2|4978.2|0
1592429700000|2020-06-17 21:35:00|4982.1|4978.1|4982.3|4978.3|4983.2|4979.2|4982.1|4978.1|0
1592430000000|2020-06-17 21:40:00|4981.9|4977.9|4981|4977|4981.9|4977.9|4980.6|4976.6|0
1592430300000|2020-06-17 21:45:00|4980.8|4976.8|4980.7|4976.7|4980.8|4976.8|4980.2|4976.2|0
1592430600000|2020-06-17 21:50:00|4980.8|4976.8|4979.8|4975.8|4980.8|4976.8|4979.7|4975.7|0
1592430900000|2020-06-17 21:55:00|4979.7|4975.7|4980.9|4976.9|4981.7|4977.7|4979.4|4975.4|0
1592431200000|2020-06-17 22:00:00|4980.3|4976.3|4979.6|4975.6|4982|4978|4971|4967|0
1592431500000|2020-06-17 22:05:00|4979.8|4975.8|4978.6|4974.6|4981.6|4977.6|4977.7|4973.7|0
1592431800000|2020-06-17 22:10:00|4978.9|4974.9|4981.2|4977.2|4981.6|4977.6|4978.4|4974.4|0
1592432100000|2020-06-17 22:15:00|4981.3|4977.3|4976.4|4972.4|4982.1|4978.1|4972.9|4968.9|0
1592432400000|2020-06-17 22:20:00|4976.6|4972.6|4975.4|4971.4|4977.6|4973.6|4974.1|4970.1|0
1592432700000|2020-06-17 22:25:00|4975.3|4971.3|4978.6|4974.6|4979.8|4975.8|4974.9|4970.9|0
1592433000000|2020-06-17 22:30:00|4978.8|4974.8|4985.8|4981.8|4986.6|4982.6|4978.2|4974.2|0
1592433300000|2020-06-17 22:35:00|4985.7|4981.7|4987.4|4983.4|4988.6|4984.6|4982.9|4978.9|0
1592433600000|2020-06-17 22:40:00|4987.5|4983.5|4986.8|4982.8|4988.8|4984.8|4985.6|4981.6|0
1592433900000|2020-06-17 22:45:00|4987.1|4983.1|4985.6|4981.6|4987.8|4983.8|4984.8|4980.8|0
1592434200000|2020-06-17 22:50:00|4986|4982|4986.5|4982.5|4987.3|4983.3|4985.2|4981.2|0
1592434500000|2020-06-17 22:55:00|4986.7|4982.7|4981.3|4977.3|4987.4|4983.4|4981.3|4977.3|0
1592434800000|2020-06-17 23:00:00|4981.6|4977.6|4982|4978|4987.7|4983.7|4981.6|4977.6|0
1592435100000|2020-06-17 23:05:00|4981.6|4977.6|4978.9|4974.9|4982.4|4978.4|4977.2|4973.2|0
1592435400000|2020-06-17 23:10:00|4978.8|4974.8|4981.6|4977.6|4982.8|4978.8|4978.2|4974.2|0
1592435700000|2020-06-17 23:15:00|4981.7|4977.7|4982.9|4979.9|4984.2|4981.2|4980.8|4977.7|0
1592436000000|2020-06-17 23:20:00|4982.8|4979.8|4966.4|4963.4|4982.8|4979.8|4962.8|4959.8|0
1592436300000|2020-06-17 23:25:00|4966.2|4963.2|4966.5|4963.5|4968.4|4965.4|4965.1|4962.1|0
1592436600000|2020-06-17 23:30:00|4966.4|4963.4|4965.3|4962.3|4967.4|4964.4|4962.5|4959.5|0
1592436900000|2020-06-17 23:35:00|4965.2|4962.2|4968.8|4965.8|4969.6|4966.6|4965|4962|0
1592437200000|2020-06-17 23:40:00|4968.7|4965.7|4962.2|4959.2|4968.7|4965.7|4960.6|4957.6|0
1592437500000|2020-06-17 23:45:00|4962.3|4959.3|4962.2|4959.2|4965.4|4962.4|4961|4958|0
1592437800000|2020-06-17 23:50:00|4962.3|4959.3|4963.5|4960.5|4963.7|4960.7|4959.4|4956.4|0
1592438100000|2020-06-17 23:55:00|4963.1|4960.1|4960.7|4957.7|4965.1|4962.1|4960.7|4957.7|0
1592438400000|2020-06-18 00:00:00|4960.8|4957.8|4951.1|4948.1|4966.9|4963.9|4950.8|4947.8|0
1592438700000|2020-06-18 00:05:00|4950.8|4947.8|4953.1|4950.1|4953.7|4950.7|4946.3|4943.3|0
1592439000000|2020-06-18 00:10:00|4953|4950|4944.5|4941.5|4953.9|4950.9|4944.3|4941.3|0
1592439300000|2020-06-18 00:15:00|4944.4|4941.4|4947.4|4944.4|4952|4949|4944.3|4941.3|0
1592439600000|2020-06-18 00:20:00|4947.1|4944.1|4951.9|4948.9|4952.2|4949.2|4946|4943|0
1592439900000|2020-06-18 00:25:00|4951.4|4948.4|4952|4949|4955.1|4952.1|4950.5|4947.5|0
1592440200000|2020-06-18 00:30:00|4952.3|4949.3|4952.1|4949.1|4952.7|4949.7|4943.1|4940.1|0
1592440500000|2020-06-18 00:35:00|4952.2|4949.2|4952.9|4949.9|4953.5|4950.5|4949|4946|0
1592440800000|2020-06-18 00:40:00|4953|4950|4949.3|4946.3|4953.7|4950.7|4949.1|4946.1|0
1592441100000|2020-06-18 00:45:00|4949.6|4946.6|4949.6|4946.6|4952.4|4949.4|4947.8|4944.8|0
1592441400000|2020-06-18 00:50:00|4949.5|4946.5|4951.4|4948.4|4955.6|4952.6|4949.5|4946.5|0
1592441700000|2020-06-18 00:55:00|4951.9|4948.9|4950.6|4947.6|4952.8|4949.8|4949.8|4946.8|0
1592442000000|2020-06-18 01:00:00|4950.8|4947.8|4956.3|4953.3|4956.3|4953.3|4948.1|4945.1|0
1592442300000|2020-06-18 01:05:00|4956.4|4953.4|4956.2|4953.2|4959.2|4956.2|4955.5|4952.5|0
1592442600000|2020-06-18 01:10:00|4955.7|4952.7|4956.2|4953.2|4957.6|4954.6|4954.7|4951.7|0
1592442900000|2020-06-18 01:15:00|4956.3|4953.3|4954|4951|4959.2|4956.2|4953.1|4950.1|0
1592443200000|2020-06-18 01:20:00|4954.2|4951.2|4936.7|4933.7|4954.7|4951.7|4936.4|4933.4|0
1592443500000|2020-06-18 01:25:00|4936.6|4933.6|4938|4935|4938.1|4935.1|4930.6|4927.6|0
1592443800000|2020-06-18 01:30:00|4937.7|4934.7|4922.1|4919.1|4937.7|4934.7|4921.3|4918.3|0
1592444100000|2020-06-18 01:35:00|4921.9|4918.9|4917.9|4914.9|4925|4922|4910.5|4907.5|0
1592444400000|2020-06-18 01:40:00|4918|4915|4918.3|4915.3|4919.6|4916.6|4913.3|4910.3|0
1592444700000|2020-06-18 01:45:00|4917.8|4914.8|4921.8|4918.8|4923.3|4920.3|4915.4|4912.4|0
1592445000000|2020-06-18 01:50:00|4922.3|4919.3|4924.1|4921.1|4926.2|4923.2|4918.5|4915.5|0
1592445300000|2020-06-18 01:55:00|4924.3|4921.3|4931.8|4928.8|4933.3|4930.3|4922.5|4919.5|0
1592445600000|2020-06-18 02:00:00|4931.9|4928.9|4928.3|4925.3|4933.3|4930.3|4926.8|4923.8|0
1592445900000|2020-06-18 02:05:00|4928|4925|4931.3|4928.3|4932.9|4929.9|4922.4|4919.4|0
1592446200000|2020-06-18 02:10:00|4931.4|4928.4|4926.7|4923.7|4931.4|4928.4|4924.4|4921.4|0
1592446500000|2020-06-18 02:15:00|4926.5|4923.5|4928.4|4925.4|4928.4|4925.4|4925.2|4922.2|0
1592446800000|2020-06-18 02:20:00|4928.3|4925.3|4929.6|4926.6|4932|4929|4926.8|4923.8|0
1592447100000|2020-06-18 02:25:00|4929.1|4926.1|4927.7|4924.7|4930|4927|4923.6|4920.6|0
1592447400000|2020-06-18 02:30:00|4927.9|4924.9|4928.6|4925.6|4930.1|4927.1|4926.9|4923.9|0
1592447700000|2020-06-18 02:35:00|4928.3|4925.3|4927.1|4924.1|4928.7|4925.7|4926.4|4923.4|0
1592448000000|2020-06-18 02:40:00|4927.2|4924.2|4930.2|4927.2|4934.7|4931.7|4927.2|4924.2|0
1592448300000|2020-06-18 02:45:00|4930.1|4927.1|4923.9|4920.9|4930.2|4927.2|4922.4|4919.4|0
1592448600000|2020-06-18 02:50:00|4924|4921|4925.1|4922.1|4926.1|4923.1|4919.1|4916.1|0
1592448900000|2020-06-18 02:55:00|4925|4922|4931.4|4928.4|4932.8|4929.8|4923.6|4920.6|0
1592449200000|2020-06-18 03:00:00|4931.6|4928.6|4935.9|4932.9|4937.5|4934.5|4929.9|4926.9|0
1592449500000|2020-06-18 03:05:00|4935.8|4932.8|4939.2|4936.2|4939.2|4936.2|4935.1|4932.1|0
1592449800000|2020-06-18 03:10:00|4939.3|4936.3|4949.6|4946.6|4952.3|4949.3|4939.1|4936.1|0
1592450100000|2020-06-18 03:15:00|4949.5|4946.5|4947.4|4944.4|4951.1|4948.1|4946.6|4943.6|0
1592450400000|2020-06-18 03:20:00|4947.6|4944.6|4951.9|4948.9|4952.7|4949.7|4945.2|4942.2|0
1592450700000|2020-06-18 03:25:00|4952.2|4949.2|4954.3|4951.3|4957.1|4954.1|4949.5|4946.5|0
1592451000000|2020-06-18 03:30:00|4954.8|4951.8|4958.8|4955.8|4965.4|4962.4|4954.3|4951.3|0
1592451300000|2020-06-18 03:35:00|4959.1|4956.1|4959.6|4956.6|4963.3|4960.3|4958|4955|0
1592451600000|2020-06-18 03:40:00|4959.3|4956.3|4961.4|4958.4|4961.4|4958.4|4956.7|4953.7|0
1592451900000|2020-06-18 03:45:00|4961.5|4958.5|4967|4964|4968.5|4965.5|4961.5|4958.5|0
1592452200000|2020-06-18 03:50:00|4966.8|4963.8|4968.5|4965.5|4968.8|4965.8|4965.6|4962.6|0
1592452500000|2020-06-18 03:55:00|4968.6|4965.6|4964|4961|4968.6|4965.6|4964|4961|0
1592452800000|2020-06-18 04:00:00|4964.3|4961.3|4959.7|4956.7|4965.5|4962.5|4959.4|4956.4|0
1592453100000|2020-06-18 04:05:00|4960.1|4957.1|4962.4|4959.4|4962.4|4959.4|4959.5|4956.5|0
1592453400000|2020-06-18 04:10:00|4962.9|4959.9|4959.5|4956.5|4963.8|4960.8|4959.4|4956.4|0
1592453700000|2020-06-18 04:15:00|4959.7|4956.7|4962.5|4959.5|4962.5|4959.5|4959.4|4956.4|0
1592454000000|2020-06-18 04:20:00|4962.4|4959.4|4962.5|4959.5|4966.9|4963.9|4960.9|4957.9|0
1592454300000|2020-06-18 04:25:00|4962.4|4959.4|4962.4|4959.4|4963.3|4960.3|4959.5|4956.5|0
1592454600000|2020-06-18 04:30:00|4962.5|4959.5|4955.2|4952.2|4962.6|4959.6|4953.5|4950.5|0
1592454900000|2020-06-18 04:35:00|4955.4|4952.4|4961.3|4958.3|4962.1|4959.1|4955.3|4952.3|0
1592455200000|2020-06-18 04:40:00|4961.4|4958.4|4966|4963|4966.6|4963.6|4961.4|4958.4|0
1592455500000|2020-06-18 04:45:00|4965.9|4962.9|4971.7|4968.7|4971.7|4968.7|4964.6|4961.6|0
1592455800000|2020-06-18 04:50:00|4971|4968|4971.9|4968.9|4974.4|4971.4|4971|4968|0
1592456100000|2020-06-18 04:55:00|4972|4969|4969.7|4966.7|4972.7|4969.7|4969.7|4966.7|0
1592456400000|2020-06-18 05:00:00|4969.8|4966.8|4971|4968|4975.5|4972.5|4968|4965|0
1592456700000|2020-06-18 05:05:00|4970.9|4967.9|4967.8|4964.8|4971|4968|4966.4|4963.4|0
1592457000000|2020-06-18 05:10:00|4967.6|4964.6|4964.7|4961.7|4967.8|4964.8|4964.6|4961.6|0
1592457300000|2020-06-18 05:15:00|4964.8|4961.8|4965.3|4962.3|4967.4|4964.4|4964.8|4961.8|0
1592457600000|2020-06-18 05:20:00|4965.2|4962.2|4963.5|4960.5|4965.3|4962.3|4960.6|4957.6|0
1592457900000|2020-06-18 05:25:00|4963.4|4960.4|4954.6|4951.6|4963.5|4960.5|4953.1|4950.1|0
1592458200000|2020-06-18 05:30:00|4954.7|4951.7|4962|4959|4962|4959|4953.9|4950.9|0
1592458500000|2020-06-18 05:35:00|4961.9|4958.9|4957.2|4954.2|4961.9|4958.9|4954.2|4951.2|0
1592458800000|2020-06-18 05:40:00|4957.3|4954.3|4960|4957|4961.7|4958.7|4957.1|4954.1|0
1592459100000|2020-06-18 05:45:00|4959.9|4956.9|4951.2|4948.2|4960.1|4957.1|4951.2|4948.2|0
1592459400000|2020-06-18 05:50:00|4951.3|4948.3|4961.1|4958.1|4961.9|4958.9|4951.2|4948.2|0
1592459700000|2020-06-18 05:55:00|4960.9|4957.9|4959.8|4956.8|4961.9|4958.9|4956.1|4953.1|0
1592460000000|2020-06-18 06:00:00|4960.1|4957.1|4959.6|4957.6|4965.3|4963.3|4954.8|4952.8|253
1592460300000|2020-06-18 06:05:00|4959.3|4957.3|4953.1|4951.1|4961.6|4959.6|4952.1|4950.1|354
1592460600000|2020-06-18 06:10:00|4953.3|4951.3|4955.1|4953.1|4956.3|4954.3|4950.6|4948.6|65
1592460900000|2020-06-18 06:15:00|4955.3|4953.3|4962.8|4960.8|4963.1|4961.1|4953.6|4951.6|57
1592461200000|2020-06-18 06:20:00|4963.1|4961.1|4967.6|4965.6|4969.8|4967.8|4961.8|4959.8|123
1592461500000|2020-06-18 06:25:00|4967.8|4965.8|4977.1|4975.1|4977.1|4975.1|4967.6|4965.6|112
1592461800000|2020-06-18 06:30:00|4976.8|4974.8|4984.6|4982.6|4990.3|4988.3|4976.1|4974.1|302
1592462100000|2020-06-18 06:35:00|4984.3|4982.3|4980.8|4978.8|4984.8|4982.8|4979.8|4977.8|92
1592462400000|2020-06-18 06:40:00|4981.1|4979.1|4981.1|4979.1|4981.8|4979.8|4977.8|4975.8|109
1592462700000|2020-06-18 06:45:00|4981.3|4979.3|4976.3|4974.3|4981.8|4979.8|4975.3|4973.3|44
1592463000000|2020-06-18 06:50:00|4976.1|4974.1|4980.1|4978.1|4984.3|4982.3|4974.8|4972.8|157
1592463300000|2020-06-18 06:55:00|4980.6|4978.6|4979.8|4977.8|4984.8|4982.8|4979.1|4977.1|118
1592463600000|2020-06-18 07:00:00|4979.3|4978.3|4974.8|4973.8|4982.6|4981.6|4965.6|4964.6|1165
1592463900000|2020-06-18 07:05:00|4975.3|4974.3|4965.8|4964.8|4978.8|4977.8|4963.8|4962.8|499
1592464200000|2020-06-18 07:10:00|4965.6|4964.6|4976.8|4975.8|4978.3|4977.3|4962.1|4961.1|563
1592464500000|2020-06-18 07:15:00|4976.6|4975.6|4975.8|4974.8|4986.3|4985.3|4970.3|4969.3|693
1592464800000|2020-06-18 07:20:00|4976.1|4975.1|4965.1|4964.1|4977.3|4976.3|4957.3|4956.3|1523
1592465100000|2020-06-18 07:25:00|4965.3|4964.3|4967.1|4966.1|4967.1|4966.1|4956.1|4955.1|966
1592465400000|2020-06-18 07:30:00|4967.6|4966.6|4960.3|4959.3|4971.6|4970.6|4960.3|4959.3|435
1592465700000|2020-06-18 07:35:00|4960.6|4959.6|4959.8|4958.8|4966.8|4965.8|4959.3|4958.3|245
1592466000000|2020-06-18 07:40:00|4959.5|4958.5|4960|4959|4967.5|4966.5|4956.5|4955.5|331
1592466300000|2020-06-18 07:45:00|4960.3|4959.3|4963.3|4962.3|4969.8|4968.8|4960.3|4959.3|151
1592466600000|2020-06-18 07:50:00|4963|4962|4973|4972|4975|4974|4962.8|4961.8|373
1592466900000|2020-06-18 07:55:00|4973.3|4972.3|4975.8|4974.8|4979.5|4978.5|4971.5|4970.5|239
1592467200000|2020-06-18 08:00:00|4976|4975|4981.5|4980.5|4981.5|4980.5|4968|4967|296
1592467500000|2020-06-18 08:05:00|4981.8|4980.8|4990.3|4989.3|4991.8|4990.8|4979|4978|3386
1592467800000|2020-06-18 08:10:00|4990.5|4989.5|4975|4974|4992.3|4991.3|4975|4974|328
1592468100000|2020-06-18 08:15:00|4975.5|4974.5|4979|4978|4979.8|4978.8|4973|4972|263
1592468400000|2020-06-18 08:20:00|4979.3|4978.3|4985.3|4984.3|4989.3|4988.3|4975.5|4974.5|2093
1592468700000|2020-06-18 08:25:00|4985|4984|4984|4983|4990|4989|4981|4980|226
1592469000000|2020-06-18 08:30:00|4984.3|4983.3|5005.5|5004.5|5007.5|5006.5|4978.5|4977.5|4722
1592469300000|2020-06-18 08:35:00|5005.3|5004.3|5008.8|5007.8|5018.8|5017.8|5003.5|5002.5|2896
1592469600000|2020-06-18 08:40:00|5008.5|5007.5|5003.5|5002.5|5012.5|5011.5|5002|5001|792
1592469900000|2020-06-18 08:45:00|5003.3|5002.3|5003.5|5002.5|5008.5|5007.5|4999|4998|659
1592470200000|2020-06-18 08:50:00|5003.8|5002.8|5004.8|5003.8|5006.5|5005.5|4995|4994|1914
1592470500000|2020-06-18 08:55:00|5005.5|5004.5|5007|5006|5014|5013|5001.5|5000.5|621
1592470800000|2020-06-18 09:00:00|5006.8|5005.8|4990.8|4989.8|5009.5|5008.5|4989|4988|587
1592471100000|2020-06-18 09:05:00|4991|4990|4994|4993|4994|4993|4987.5|4986.5|529
1592471400000|2020-06-18 09:10:00|4993.8|4992.8|4995.5|4994.5|4996.5|4995.5|4987.3|4986.3|376
1592471700000|2020-06-18 09:15:00|4995.3|4994.3|5001.5|5000.5|5003|5002|4990.5|4989.5|523
1592472000000|2020-06-18 09:20:00|5001.8|5000.8|5000.5|4999.5|5003.5|5002.5|4997|4996|339
1592472300000|2020-06-18 09:25:00|5000.3|4999.3|4994|4993|5000.3|4999.3|4994|4993|332
1592472600000|2020-06-18 09:30:00|4993.8|4992.8|4990|4989|5019.5|5018.5|4988.3|4987.3|1328
1592472900000|2020-06-18 09:35:00|4990.5|4989.5|4971|4970|4994|4993|4968.3|4967.3|3836
1592473200000|2020-06-18 09:40:00|4970.8|4969.8|4971.8|4970.8|4977|4976|4967.8|4966.8|387
1592473500000|2020-06-18 09:45:00|4971.5|4970.5|4980.5|4979.5|4982.5|4981.5|4970.5|4969.5|2797
1592473800000|2020-06-18 09:50:00|4980.3|4979.3|4970|4969|4980.5|4979.5|4967.3|4966.3|374
1592474100000|2020-06-18 09:55:00|4969.8|4968.8|4976.8|4975.8|4977.8|4976.8|4967.3|4966.3|301
1592474400000|2020-06-18 10:00:00|4976.5|4975.5|4968|4967|4977.5|4976.5|4962.8|4961.8|567
1592474700000|2020-06-18 10:05:00|4968.5|4967.5|4966|4965|4970|4969|4963.8|4962.8|244
1592475000000|2020-06-18 10:10:00|4966.3|4965.3|4965.5|4964.5|4967.5|4966.5|4960|4959|578
1592475300000|2020-06-18 10:15:00|4967.3|4966.3|4971.3|4970.3|4973.5|4972.5|4962.5|4961.5|565
1592475600000|2020-06-18 10:20:00|4971.5|4970.5|4964.8|4963.8|4973|4972|4964.8|4963.8|451
1592475900000|2020-06-18 10:25:00|4965|4964|4975.8|4974.8|4976.3|4975.3|4964|4963|499
1592476200000|2020-06-18 10:30:00|4975.5|4974.5|4971|4970|4976.8|4975.8|4970.5|4969.5|543
1592476500000|2020-06-18 10:35:00|4971.5|4970.5|4967.5|4966.5|4973|4972|4966|4965|197
1592476800000|2020-06-18 10:40:00|4967.8|4966.8|4968.5|4967.5|4971.3|4970.3|4966|4965|186
1592477100000|2020-06-18 10:45:00|4968.8|4967.8|4972.5|4971.5|4972.5|4971.5|4966|4965|465
1592477400000|2020-06-18 10:50:00|4972.8|4971.8|4966.8|4965.8|4973.5|4972.5|4962.8|4961.8|218
1592477700000|2020-06-18 10:55:00|4967|4966|4967.5|4966.5|4970.8|4969.8|4964|4963|314
1592478000000|2020-06-18 11:00:00|4967.3|4966.3|4964.3|4963.3|4970|4969|4961.5|4960.5|535
1592478300000|2020-06-18 11:05:00|4964|4963|4956.8|4955.8|4964.5|4963.5|4954|4953|549
1592478600000|2020-06-18 11:10:00|4956.5|4955.5|4952.5|4951.5|4956.8|4955.8|4946.5|4945.5|645
1592478900000|2020-06-18 11:15:00|4952.3|4951.3|4954.8|4953.8|4958.5|4957.5|4949.3|4948.3|736
1592479200000|2020-06-18 11:20:00|4954.5|4953.5|4946.5|4945.5|4954.5|4953.5|4944.5|4943.5|2431
1592479500000|2020-06-18 11:25:00|4946.8|4945.8|4950.5|4949.5|4952.3|4951.3|4946.5|4945.5|197
1592479800000|2020-06-18 11:30:00|4950.8|4949.8|4945.5|4944.5|4954.3|4953.3|4945.5|4944.5|203
1592480100000|2020-06-18 11:35:00|4945.3|4944.3|4940.3|4939.3|4945.3|4944.3|4937.8|4936.8|412
1592480400000|2020-06-18 11:40:00|4940.1|4939.1|4936.8|4935.8|4941.3|4940.3|4934.3|4933.3|769
1592480700000|2020-06-18 11:45:00|4936.3|4935.3|4928.1|4927.1|4937.3|4936.3|4924.8|4923.8|239
1592481000000|2020-06-18 11:50:00|4927.8|4926.8|4922.3|4921.3|4928.8|4927.8|4921.1|4920.1|273
1592481300000|2020-06-18 11:55:00|4922.6|4921.6|4922.1|4921.1|4923.3|4922.3|4913.1|4912.1|3301
1592481600000|2020-06-18 12:00:00|4922.8|4921.8|4918.8|4917.8|4922.8|4921.8|4912.8|4911.8|229
1592481900000|2020-06-18 12:05:00|4918.6|4917.6|4922.6|4921.6|4923.8|4922.8|4915.3|4914.3|246
1592482200000|2020-06-18 12:10:00|4922.3|4921.3|4923.8|4922.8|4923.8|4922.8|4916.1|4915.1|194
1592482500000|2020-06-18 12:15:00|4923.6|4922.6|4923.8|4922.8|4925.8|4924.8|4919.1|4918.1|256
1592482800000|2020-06-18 12:20:00|4923.6|4922.6|4924.6|4923.6|4924.8|4923.8|4921.3|4920.3|164
1592483100000|2020-06-18 12:25:00|4924.8|4923.8|4926.1|4925.1|4928.3|4927.3|4923.6|4922.6|240
1592483400000|2020-06-18 12:30:00|4926.6|4925.6|4924.1|4923.1|4931.1|4930.1|4913.8|4912.8|421
1592483700000|2020-06-18 12:35:00|4923.8|4922.8|4934.1|4933.1|4935.1|4934.1|4920.3|4919.3|312
1592484000000|2020-06-18 12:40:00|4934.6|4933.6|4939.8|4938.8|4941.3|4940.3|4930.3|4929.3|663
1592484300000|2020-06-18 12:45:00|4939.6|4938.6|4939.1|4938.1|4945.3|4944.3|4938.3|4937.3|255
1592484600000|2020-06-18 12:50:00|4938.8|4937.8|4937.3|4936.3|4944.3|4943.3|4937.3|4936.3|242
1592484900000|2020-06-18 12:55:00|4937.6|4936.6|4937.1|4936.1|4938.3|4937.3|4934.3|4933.3|282
1592485200000|2020-06-18 13:00:00|4936.6|4935.6|4927.6|4926.6|4937.8|4936.8|4927.1|4926.1|230
1592485500000|2020-06-18 13:05:00|4927.3|4926.3|4926.8|4925.8|4930.1|4929.1|4925.3|4924.3|290
1592485800000|2020-06-18 13:10:00|4926.6|4925.6|4926.3|4925.3|4928.3|4927.3|4924.6|4923.6|201
1592486100000|2020-06-18 13:15:00|4926.6|4925.6|4928.3|4927.3|4930.3|4929.3|4926.6|4925.6|290
1592486400000|2020-06-18 13:20:00|4928.1|4927.1|4921.3|4920.3|4930.8|4929.8|4921.1|4920.1|709
1592486700000|2020-06-18 13:25:00|4921.6|4920.6|4916.3|4915.3|4922.1|4921.1|4916.1|4915.1|1362
1592487000000|2020-06-18 13:30:00|4917.3|4916.3|4909.8|4908.8|4920.6|4919.6|4909.8|4908.8|982
1592487300000|2020-06-18 13:35:00|4909.3|4908.3|4920.3|4919.3|4923.8|4922.8|4907.1|4906.1|585
1592487600000|2020-06-18 13:40:00|4920.1|4919.1|4928.6|4927.6|4930.1|4929.1|4917.6|4916.6|277
1592487900000|2020-06-18 13:45:00|4929.1|4928.1|4936.6|4935.6|4937.1|4936.1|4922.3|4921.3|317
1592488200000|2020-06-18 13:50:00|4936.8|4935.8|4937.8|4936.8|4941.3|4940.3|4935.1|4934.1|398
1592488500000|2020-06-18 13:55:00|4937.6|4936.6|4927.3|4926.3|4940.1|4939.1|4926.8|4925.8|271
1592488800000|2020-06-18 14:00:00|4927.1|4926.1|4939.6|4938.6|4941.1|4940.1|4927.1|4926.1|459
1592489100000|2020-06-18 14:05:00|4939.8|4938.8|4946.3|4945.3|4949.6|4948.6|4937.1|4936.1|336
1592489400000|2020-06-18 14:10:00|4946.8|4945.8|4947.3|4946.3|4948.1|4947.1|4943.3|4942.3|338
1592489700000|2020-06-18 14:15:00|4947.6|4946.6|4938.8|4937.8|4949.8|4948.8|4938.1|4937.1|450
1592490000000|2020-06-18 14:20:00|4938.6|4937.6|4928.6|4927.6|4940.8|4939.8|4926.8|4925.8|341
1592490300000|2020-06-18 14:25:00|4928.3|4927.3|4931.6|4930.6|4936.8|4935.8|4927.6|4926.6|307
1592490600000|2020-06-18 14:30:00|4931.8|4930.8|4945.8|4944.8|4946.1|4945.1|4919.6|4918.6|488
1592490900000|2020-06-18 14:35:00|4946.1|4945.1|4943.8|4942.8|4953.6|4952.6|4942.8|4941.8|514
1592491200000|2020-06-18 14:40:00|4943.6|4942.6|4943.1|4942.1|4947.6|4946.6|4938.8|4937.8|340
1592491500000|2020-06-18 14:45:00|4942.6|4941.6|4946.8|4945.8|4949.1|4948.1|4940.6|4939.6|637
1592491800000|2020-06-18 14:50:00|4947.1|4946.1|4938.3|4937.3|4948.6|4947.6|4938.1|4937.1|438
1592492100000|2020-06-18 14:55:00|4938.6|4937.6|4954.6|4953.6|4955.3|4954.3|4938.3|4937.3|342
1592492400000|2020-06-18 15:00:00|4953.8|4952.8|4952.6|4951.6|4957.1|4956.1|4948.8|4947.8|852
1592492700000|2020-06-18 15:05:00|4952.8|4951.8|4955.3|4954.3|4957.1|4956.1|4951.3|4950.3|240
1592493000000|2020-06-18 15:10:00|4955.1|4954.1|4962.8|4961.8|4964.1|4963.1|4953.8|4952.8|395
1592493300000|2020-06-18 15:15:00|4962.6|4961.6|4965.1|4964.1|4967.3|4966.3|4962.1|4961.1|443
1592493600000|2020-06-18 15:20:00|4964.6|4963.6|4958.8|4957.8|4966.6|4965.6|4958.3|4957.3|659
1592493900000|2020-06-18 15:25:00|4959.1|4958.1|4955.3|4954.3|4965.3|4964.3|4954.8|4953.8|716
1592494200000|2020-06-18 15:30:00|4955.8|4953.8|4957.6|4955.6|4964.1|4962.1|4954.8|4952.8|1941
1592494500000|2020-06-18 15:35:00|4958.1|4956.1|4951.1|4949.1|4960.3|4958.3|4951.1|4949.1|441
1592494800000|2020-06-18 15:40:00|4950.8|4948.8|4952.3|4950.3|4953.6|4951.6|4949.8|4947.8|314
1592495100000|2020-06-18 15:45:00|4952.1|4950.1|4950.8|4948.8|4953.6|4951.6|4950.6|4948.6|1314
1592495400000|2020-06-18 15:50:00|4950.6|4948.6|4945.8|4943.8|4951.1|4949.1|4944.8|4942.8|100
1592495700000|2020-06-18 15:55:00|4945.6|4943.6|4945.8|4943.8|4947.1|4945.1|4943.3|4941.3|97
1592496000000|2020-06-18 16:00:00|4945.6|4943.6|4941.3|4939.3|4947.8|4945.8|4938.1|4936.1|73
1592496300000|2020-06-18 16:05:00|4941.6|4939.6|4946.3|4944.3|4947.8|4945.8|4941.6|4939.6|111
1592496600000|2020-06-18 16:10:00|4946.1|4944.1|4947.8|4945.8|4948.3|4946.3|4942.8|4940.8|182
1592496900000|2020-06-18 16:15:00|4948.1|4946.1|4947.3|4945.3|4948.6|4946.6|4945.3|4943.3|197
1592497200000|2020-06-18 16:20:00|4947.1|4945.1|4950.1|4948.1|4951.6|4949.6|4947.1|4945.1|91
1592497500000|2020-06-18 16:25:00|4949.8|4947.8|4949.8|4947.8|4953.6|4951.6|4949.3|4947.3|173
1592497800000|2020-06-18 16:30:00|4949.6|4947.6|4948.3|4946.3|4951.1|4949.1|4947.6|4945.6|33
1592498100000|2020-06-18 16:35:00|4948.6|4946.6|4946.8|4944.8|4949.3|4947.3|4944.8|4942.8|67
1592498400000|2020-06-18 16:40:00|4947.1|4945.1|4947.8|4945.8|4949.6|4947.6|4945.1|4943.1|53
1592498700000|2020-06-18 16:45:00|4948.3|4946.3|4950.3|4948.3|4950.3|4948.3|4947.3|4945.3|17
1592499000000|2020-06-18 16:50:00|4950.1|4948.1|4952.8|4950.8|4953.6|4951.6|4948.6|4946.6|54
1592499300000|2020-06-18 16:55:00|4953.1|4951.1|4952.3|4950.3|4953.1|4951.1|4950.3|4948.3|124
1592499600000|2020-06-18 17:00:00|4952.6|4950.6|4953.3|4951.3|4957.1|4955.1|4952.1|4950.1|72
1592499900000|2020-06-18 17:05:00|4953.1|4951.1|4954.8|4952.8|4955.1|4953.1|4951.3|4949.3|270
1592500200000|2020-06-18 17:10:00|4954.6|4952.6|4953.6|4951.6|4957.1|4955.1|4953.1|4951.1|45
1592500500000|2020-06-18 17:15:00|4953.8|4951.8|4955.8|4953.8|4956.1|4954.1|4952.3|4950.3|79
1592500800000|2020-06-18 17:20:00|4955.6|4953.6|4954.6|4952.6|4955.8|4953.8|4953.1|4951.1|12
1592501100000|2020-06-18 17:25:00|4954.8|4952.8|4953.1|4951.1|4954.8|4952.8|4950.8|4948.8|50
1592501400000|2020-06-18 17:30:00|4953.8|4951.8|4955.6|4953.6|4957.3|4955.3|4952.8|4950.8|48
1592501700000|2020-06-18 17:35:00|4956.3|4954.3|4958.3|4956.3|4958.6|4956.6|4956.1|4954.1|30
1592502000000|2020-06-18 17:40:00|4958.1|4956.1|4957.1|4955.1|4958.3|4956.3|4957.1|4955.1|20
1592502300000|2020-06-18 17:45:00|4956.8|4954.8|4957.1|4955.1|4958.1|4956.1|4956.1|4954.1|18
1592502600000|2020-06-18 17:50:00|4957.3|4955.3|4956.6|4954.6|4957.8|4955.8|4955.8|4953.8|23
1592502900000|2020-06-18 17:55:00|4956.8|4954.8|4956.3|4954.3|4957.8|4955.8|4955.1|4953.1|75
1592503200000|2020-06-18 18:00:00|4956.1|4954.1|4949.3|4947.3|4956.6|4954.6|4948.6|4946.6|27
1592503500000|2020-06-18 18:05:00|4949.6|4947.6|4943.6|4941.6|4950.3|4948.3|4941.6|4939.6|33
1592503800000|2020-06-18 18:10:00|4943.3|4941.3|4944.3|4942.3|4944.6|4942.6|4941.8|4939.8|14
1592504100000|2020-06-18 18:15:00|4944.1|4942.1|4945.3|4943.3|4946.6|4944.6|4940.6|4938.6|22
1592504400000|2020-06-18 18:20:00|4945.1|4943.1|4948.1|4946.1|4949.3|4947.3|4944.3|4942.3|112
1592504700000|2020-06-18 18:25:00|4948.8|4946.8|4948.1|4946.1|4949.1|4947.1|4946.8|4944.8|24
1592505000000|2020-06-18 18:30:00|4948.6|4946.6|4949.3|4947.3|4953.1|4951.1|4943.8|4941.8|64
1592505300000|2020-06-18 18:35:00|4949.1|4947.1|4951.1|4949.1|4951.6|4949.6|4947.1|4945.1|16
1592505600000|2020-06-18 18:40:00|4951.3|4949.3|4947.3|4945.3|4952.3|4950.3|4945.6|4943.6|9
1592505900000|2020-06-18 18:45:00|4947.6|4945.6|4946.8|4944.8|4948.8|4946.8|4945.3|4943.3|32
1592506200000|2020-06-18 18:50:00|4946.6|4944.6|4946.8|4944.8|4949.3|4947.3|4946.6|4944.6|14
1592506500000|2020-06-18 18:55:00|4946.6|4944.6|4938.1|4936.1|4946.6|4944.6|4938.1|4936.1|43
1592506800000|2020-06-18 19:00:00|4938.3|4936.3|4932.1|4930.1|4939.3|4937.3|4931.8|4929.8|30
1592507100000|2020-06-18 19:05:00|4932.3|4930.3|4937.8|4935.8|4938.1|4936.1|4930.8|4928.8|16
1592507400000|2020-06-18 19:10:00|4937.6|4935.6|4934.6|4932.6|4937.8|4935.8|4933.6|4931.6|12
1592507700000|2020-06-18 19:15:00|4934.8|4932.8|4938.3|4936.3|4939.3|4937.3|4934.8|4932.8|18
1592508000000|2020-06-18 19:20:00|4938.6|4936.6|4939.1|4937.1|4940.1|4938.1|4936.3|4934.3|9
1592508300000|2020-06-18 19:25:00|4939.3|4937.3|4941.8|4939.8|4942.6|4940.6|4939.1|4937.1|13
1592508600000|2020-06-18 19:30:00|4942.1|4940.1|4945.1|4943.1|4947.3|4945.3|4939.1|4937.1|19
1592508900000|2020-06-18 19:35:00|4945.3|4943.3|4948.3|4946.3|4949.3|4947.3|4944.3|4942.3|12
1592509200000|2020-06-18 19:40:00|4948.6|4946.6|4945.6|4943.6|4949.1|4947.1|4945.1|4943.1|16
1592509500000|2020-06-18 19:45:00|4945.3|4943.3|4945.8|4943.8|4946.6|4944.6|4943.6|4941.6|46
1592509800000|2020-06-18 19:50:00|4945.3|4943.3|4951.3|4949.3|4951.6|4949.6|4941.6|4939.6|112
1592510100000|2020-06-18 19:55:00|4951.1|4949.1|4953.1|4951.1|4954.6|4952.6|4950.1|4948.1|70
1592510400000|2020-06-18 20:00:00|4952.9|4948.9|4948.4|4944.4|4954|4950|4946.9|4942.9|0
1592510700000|2020-06-18 20:05:00|4948.7|4944.7|4948.8|4944.8|4950.8|4946.8|4946.4|4942.4|0
1592511000000|2020-06-18 20:10:00|4948.9|4944.9|4942.4|4938.4|4949.6|4945.6|4940.5|4936.5|0
1592511300000|2020-06-18 20:15:00|4942.3|4938.3|4941.9|4937.9|4942.9|4938.9|4941.9|4937.9|0
1592511600000|2020-06-18 20:20:00|4942.1|4938.1|4941.8|4937.8|4942.1|4938.1|4941.7|4937.7|0
1592511900000|2020-06-18 20:25:00|4941.9|4937.9|4941.8|4937.8|4942|4938|4941.7|4937.7|0
1592512200000|2020-06-18 20:30:00|4942.8|4938.8|4944.3|4940.3|4946.3|4942.3|4940.4|4936.4|0
1592512500000|2020-06-18 20:35:00|4943.9|4939.9|4942.8|4938.8|4945.1|4941.1|4940.4|4936.4|0
1592512800000|2020-06-18 20:40:00|4942.7|4938.7|4947.1|4943.1|4947.1|4943.1|4942.4|4938.4|0
1592513100000|2020-06-18 20:45:00|4947|4943|4947.8|4943.8|4948.3|4944.3|4946.7|4942.7|0
1592513400000|2020-06-18 20:50:00|4947.9|4943.9|4949.8|4945.8|4950.7|4946.7|4946.7|4942.7|0
1592513700000|2020-06-18 20:55:00|4949.7|4945.7|4944.3|4940.3|4950|4946|4943.7|4939.7|0
1592514000000|2020-06-18 21:00:00|4944.4|4940.4|4945.2|4941.2|4945.2|4941.2|4944.4|4940.4|0
1592514300000|2020-06-18 21:05:00|4944.9|4940.9|4944.6|4940.6|4944.9|4940.9|4944.6|4940.6|0
1592514600000|2020-06-18 21:10:00|4944.9|4940.9|4944.4|4940.4|4944.9|4940.9|4944.4|4940.4|0
1592514900000|2020-06-18 21:15:00|4944.5|4940.5|4945.1|4941.1|4945.4|4941.4|4944.5|4940.5|0
1592515200000|2020-06-18 21:20:00|4945.3|4941.3|4944.9|4940.9|4945.3|4941.3|4944.5|4940.5|0
1592515500000|2020-06-18 21:25:00|4945|4941|4943.9|4939.9|4945.2|4941.2|4943.9|4939.9|0
1592515800000|2020-06-18 21:30:00|4943.8|4939.8|4944.6|4940.6|4944.6|4940.6|4943.8|4939.8|0
1592516100000|2020-06-18 21:35:00|4944.1|4940.1|4945.4|4941.4|4945.8|4941.8|4944.1|4940.1|0
1592516400000|2020-06-18 21:40:00|4945.2|4941.2|4945.2|4941.2|4945.3|4941.3|4945.2|4941.2|0
1592516700000|2020-06-18 21:45:00|4944.9|4940.9|4944.4|4940.4|4945.4|4941.4|4944.4|4940.4|0
1592517000000|2020-06-18 21:50:00|4944.8|4940.8|4944.8|4940.8|4944.9|4940.9|4944|4940|0
1592517300000|2020-06-18 21:55:00|4944.5|4940.5|4943.6|4939.6|4944.5|4940.5|4943.6|4939.6|0
1592517600000|2020-06-18 22:00:00|4943.3|4939.3|4947.8|4943.8|4949|4945|4941|4937|0
1592517900000|2020-06-18 22:05:00|4947.9|4943.9|4951.4|4947.4|4951.4|4947.4|4947.9|4943.9|0
1592518200000|2020-06-18 22:10:00|4951.3|4947.3|4950.6|4946.6|4951.8|4947.8|4949.4|4945.4|0
1592518500000|2020-06-18 22:15:00|4950.7|4946.7|4954.6|4950.6|4955.5|4951.5|4949.4|4945.4|0
1592518800000|2020-06-18 22:20:00|4954.7|4950.7|4954.3|4950.3|4955.6|4951.6|4953.9|4949.9|0
1592519100000|2020-06-18 22:25:00|4954.2|4950.2|4953.2|4949.2|4955.4|4951.4|4953.2|4949.2|0
1592519400000|2020-06-18 22:30:00|4953.3|4949.3|4954.4|4950.4|4956.1|4952.1|4953.2|4949.2|0
1592519700000|2020-06-18 22:35:00|4954.5|4950.5|4954.5|4950.5|4954.9|4950.9|4954.4|4950.4|0
1592520000000|2020-06-18 22:40:00|4954.6|4950.6|4954.5|4950.5|4955.2|4951.2|4954.1|4950.1|0
1592520300000|2020-06-18 22:45:00|4954.4|4950.4|4955.7|4951.7|4955.7|4951.7|4953.7|4949.7|0
1592520600000|2020-06-18 22:50:00|4956.1|4952.1|4955.2|4951.2|4957.2|4953.2|4955.2|4951.2|0
1592520900000|2020-06-18 22:55:00|4955.4|4951.4|4956.4|4952.4|4956.4|4952.4|4954.9|4950.9|0
1592521200000|2020-06-18 23:00:00|4956.5|4952.5|4958.1|4954.1|4958.4|4954.4|4956.4|4952.4|0
1592521500000|2020-06-18 23:05:00|4957.7|4953.7|4958.1|4954.1|4958.4|4954.4|4956.9|4952.9|0
1592521800000|2020-06-18 23:10:00|4957.7|4953.7|4957.5|4953.5|4958.1|4954.1|4956.8|4952.8|0
1592522100000|2020-06-18 23:15:00|4957.6|4953.6|4963|4960|4964.6|4961.6|4957.3|4953.6|0
1592522400000|2020-06-18 23:20:00|4963.1|4960.1|4962.7|4959.7|4963.8|4960.8|4961.4|4958.4|0
1592522700000|2020-06-18 23:25:00|4962.6|4959.6|4966.4|4963.4|4966.7|4963.7|4962.3|4959.3|0
1592523000000|2020-06-18 23:30:00|4966.5|4963.5|4971.8|4968.8|4972.1|4969.1|4966.4|4963.4|0
1592523300000|2020-06-18 23:35:00|4971.9|4968.9|4970.3|4967.3|4972.1|4969.1|4969.3|4966.3|0
1592523600000|2020-06-18 23:40:00|4970.2|4967.2|4970.3|4967.3|4970.8|4967.8|4969.3|4966.3|0
1592523900000|2020-06-18 23:45:00|4970.4|4967.4|4970.2|4967.2|4971.3|4968.3|4969.6|4966.6|0
1592524200000|2020-06-18 23:50:00|4970.4|4967.4|4969.2|4966.2|4970.9|4967.9|4968|4965|0
1592524500000|2020-06-18 23:55:00|4968.8|4965.8|4969.9|4966.9|4970.5|4967.5|4968|4965|0
1592524800000|2020-06-19 00:00:00|4970.3|4967.3|4966.1|4963.1|4970.3|4967.3|4965.7|4962.7|0
1592525100000|2020-06-19 00:05:00|4965.8|4962.8|4961.6|4958.6|4966.1|4963.1|4960.9|4957.9|0
1592525400000|2020-06-19 00:10:00|4961.2|4958.2|4957.7|4954.7|4964.5|4961.5|4957.7|4954.7|0
1592525700000|2020-06-19 00:15:00|4957.4|4954.4|4955.4|4952.4|4961|4958|4950.9|4947.9|0
1592526000000|2020-06-19 00:20:00|4955.1|4952.1|4959.5|4956.5|4959.6|4956.6|4954.7|4951.7|0
1592526300000|2020-06-19 00:25:00|4959.4|4956.4|4946.9|4943.9|4959.4|4956.4|4943.6|4940.6|0
1592526600000|2020-06-19 00:30:00|4946.8|4943.8|4949.5|4946.5|4951.1|4948.1|4945.4|4942.4|0
1592526900000|2020-06-19 00:35:00|4949|4946|4942.4|4939.4|4952.6|4949.6|4939.6|4936.6|0
1592527200000|2020-06-19 00:40:00|4942.3|4939.3|4942.4|4939.4|4945.4|4942.4|4939.6|4936.6|0
1592527500000|2020-06-19 00:45:00|4942.5|4939.5|4939.6|4936.6|4944|4941|4936.4|4933.4|0
1592527800000|2020-06-19 00:50:00|4939.7|4936.7|4948.3|4945.3|4948.3|4945.3|4939.7|4936.7|0
1592528100000|2020-06-19 00:55:00|4948.4|4945.4|4948.9|4945.9|4949.8|4946.8|4946.9|4943.9|0
1592528400000|2020-06-19 01:00:00|4948.7|4945.7|4944|4941|4951.3|4948.3|4941|4938|0
1592528700000|2020-06-19 01:05:00|4944.1|4941.1|4935.9|4932.9|4944.1|4941.1|4934.3|4931.3|0
1592529000000|2020-06-19 01:10:00|4935.6|4932.6|4935.5|4932.5|4937.8|4934.8|4934.2|4931.2|0
1592529300000|2020-06-19 01:15:00|4935.2|4932.2|4942.4|4939.4|4944.5|4941.5|4934.8|4931.8|0
1592529600000|2020-06-19 01:20:00|4942.3|4939.3|4946|4943|4946.7|4943.7|4942.3|4939.3|0
1592529900000|2020-06-19 01:25:00|4945.9|4942.9|4946|4943|4948.2|4945.2|4944.5|4941.5|0
1592530200000|2020-06-19 01:30:00|4946.3|4943.3|4950.9|4947.9|4952.5|4949.5|4942.2|4939.2|0
1592530500000|2020-06-19 01:35:00|4951|4948|4956.2|4953.2|4956.9|4953.9|4949.5|4946.5|0
1592530800000|2020-06-19 01:40:00|4956.4|4953.4|4954.5|4951.5|4958.3|4955.3|4954|4951|0
1592531100000|2020-06-19 01:45:00|4955.4|4952.4|4955.5|4952.5|4958.4|4955.4|4953.8|4950.8|0
1592531400000|2020-06-19 01:50:00|4956.9|4953.9|4952.4|4949.4|4956.9|4953.9|4950.9|4947.9|0
1592531700000|2020-06-19 01:55:00|4952.3|4949.3|4947.7|4944.7|4953.8|4950.8|4944.9|4941.9|0
1592532000000|2020-06-19 02:00:00|4947.8|4944.8|4946.4|4943.4|4949.3|4946.3|4944.9|4941.9|0
1592532300000|2020-06-19 02:05:00|4946.5|4943.5|4944.9|4941.9|4948|4945|4943.3|4940.3|0
1592532600000|2020-06-19 02:10:00|4945|4942|4949.3|4946.3|4949.3|4946.3|4945|4942|0
1592532900000|2020-06-19 02:15:00|4949.2|4946.2|4949.3|4946.3|4950.7|4947.7|4949.1|4946.1|0
1592533200000|2020-06-19 02:20:00|4949.8|4946.8|4946.1|4943.1|4950.7|4947.7|4946.1|4943.1|0
1592533500000|2020-06-19 02:25:00|4946|4943|4952.2|4949.2|4953.7|4950.7|4946|4943|0
1592533800000|2020-06-19 02:30:00|4952.5|4949.5|4956.7|4953.7|4956.7|4953.7|4950.8|4947.8|0
1592534100000|2020-06-19 02:35:00|4956.8|4953.8|4955.1|4952.1|4958.2|4955.2|4955.1|4952.1|0
1592534400000|2020-06-19 02:40:00|4954.8|4951.8|4955.1|4952.1|4956.7|4953.7|4954.4|4951.4|0
1592534700000|2020-06-19 02:45:00|4955.2|4952.2|4953.7|4950.7|4956.5|4953.5|4953.6|4950.6|0
1592535000000|2020-06-19 02:50:00|4953.8|4950.8|4959.7|4956.7|4961.2|4958.2|4953.8|4950.8|0
1592535300000|2020-06-19 02:55:00|4959.6|4956.6|4961.1|4958.1|4961.1|4958.1|4958.2|4955.2|0
1592535600000|2020-06-19 03:00:00|4961|4958|4958|4955|4961.2|4958.2|4956.6|4953.6|0
1592535900000|2020-06-19 03:05:00|4958.1|4955.1|4958.2|4955.2|4959.6|4956.6|4956.5|4953.5|0
1592536200000|2020-06-19 03:10:00|4958.1|4955.1|4958.1|4955.1|4958.8|4955.8|4956.6|4953.6|0
1592536500000|2020-06-19 03:15:00|4958|4955|4959.6|4956.6|4961.1|4958.1|4957.3|4954.3|0
1592536800000|2020-06-19 03:20:00|4959.5|4956.5|4956.8|4953.8|4959.7|4956.7|4956.8|4953.8|0
1592537100000|2020-06-19 03:25:00|4956.7|4953.7|4952.3|4949.3|4956.7|4953.7|4950.7|4947.7|0
1592537400000|2020-06-19 03:30:00|4952.5|4949.5|4952.3|4949.3|4955.3|4952.3|4950.8|4947.8|0
1592537700000|2020-06-19 03:35:00|4952.2|4949.2|4952.3|4949.3|4953.7|4950.7|4950.9|4947.9|0
1592538000000|2020-06-19 03:40:00|4952.4|4949.4|4958.1|4955.1|4958.2|4955.2|4952.4|4949.4|0
1592538300000|2020-06-19 03:45:00|4958.2|4955.2|4956.9|4953.9|4960.3|4957.3|4956.5|4953.5|0
1592538600000|2020-06-19 03:50:00|4957.3|4954.3|4956.6|4953.6|4958|4955|4955.1|4952.1|0
1592538900000|2020-06-19 03:55:00|4956.5|4953.5|4959.5|4956.5|4959.6|4956.6|4956.5|4953.5|0
1592539200000|2020-06-19 04:00:00|4959.6|4956.6|4961.1|4958.1|4962.6|4959.6|4959.5|4956.5|0
1592539500000|2020-06-19 04:05:00|4961.2|4958.2|4958.2|4955.2|4961.2|4958.2|4958.1|4955.1|0
1592539800000|2020-06-19 04:10:00|4958.3|4955.3|4959.5|4956.5|4961.2|4958.2|4958.3|4955.3|0
1592540100000|2020-06-19 04:15:00|4959|4956|4961.1|4958.1|4961.2|4958.2|4958.1|4955.1|0
1592540400000|2020-06-19 04:20:00|4961|4958|4960.9|4957.9|4962.5|4959.5|4960.9|4957.9|0
1592540700000|2020-06-19 04:25:00|4960.8|4957.8|4956.5|4953.5|4960.9|4957.9|4956.5|4953.5|0
1592541000000|2020-06-19 04:30:00|4956.6|4953.6|4960.9|4957.9|4960.9|4957.9|4956.6|4953.6|0
1592541300000|2020-06-19 04:35:00|4961|4958|4959.5|4956.5|4961|4958|4956.6|4953.6|0
1592541600000|2020-06-19 04:40:00|4959.6|4956.6|4959.5|4956.5|4959.6|4956.6|4958|4955|0
1592541900000|2020-06-19 04:45:00|4959.6|4956.6|4959.5|4956.5|4961|4958|4959.5|4956.5|0
1592542200000|2020-06-19 04:50:00|4959.4|4956.4|4958|4955|4959.4|4956.4|4956.6|4953.6|0
1592542500000|2020-06-19 04:55:00|4957.9|4954.9|4954.9|4951.9|4957.9|4954.9|4953.4|4950.4|0
1592542800000|2020-06-19 05:00:00|4954.8|4951.8|4956.3|4953.3|4956.4|4953.4|4953.4|4950.4|0
1592543100000|2020-06-19 05:05:00|4956.2|4953.2|4953.4|4950.4|4956.4|4953.4|4953.4|4950.4|0
1592543400000|2020-06-19 05:10:00|4953.5|4950.5|4956.3|4953.3|4956.4|4953.4|4953.4|4950.4|0
1592543700000|2020-06-19 05:15:00|4956.4|4953.4|4953.4|4950.4|4957.8|4954.8|4953.4|4950.4|0
1592544000000|2020-06-19 05:20:00|4952.9|4949.9|4956.3|4953.3|4957.8|4954.8|4952|4949|0
1592544300000|2020-06-19 05:25:00|4956.4|4953.4|4956.3|4953.3|4957.8|4954.8|4954.8|4951.8|0
1592544600000|2020-06-19 05:30:00|4955.8|4952.8|4956.4|4953.4|4957.8|4954.8|4954.9|4951.9|0
1592544900000|2020-06-19 05:35:00|4956.5|4953.5|4958.3|4955.3|4959.6|4956.6|4956.5|4953.5|0
1592545200000|2020-06-19 05:40:00|4958.2|4955.2|4959.6|4956.6|4959.7|4956.7|4958.2|4955.2|0
1592545500000|2020-06-19 05:45:00|4959.5|4956.5|4959.4|4956.4|4959.6|4956.6|4957.9|4954.9|0
1592545800000|2020-06-19 05:50:00|4959.5|4956.5|4965.2|4962.2|4965.2|4962.2|4959.4|4956.4|0
1592546100000|2020-06-19 05:55:00|4965.1|4962.1|4968.6|4965.6|4970|4967|4965.1|4962.1|0
1592546400000|2020-06-19 06:00:00|4968|4965|4969.3|4967.3|4970.6|4968.6|4963.6|4961.6|126
1592546700000|2020-06-19 06:05:00|4969.6|4967.6|4972.6|4970.6|4974.3|4972.3|4968.1|4966.1|170
1592547000000|2020-06-19 06:10:00|4972.8|4970.8|4971.8|4969.8|4973.3|4971.3|4967.8|4965.8|146
1592547300000|2020-06-19 06:15:00|4972.1|4970.1|4980.3|4978.3|4980.3|4978.3|4971.6|4969.6|182
1592547600000|2020-06-19 06:20:00|4980.8|4978.8|4984.3|4982.3|4989.6|4987.6|4979.8|4977.8|306
1592547900000|2020-06-19 06:25:00|4984.1|4982.1|4989.1|4987.1|4990.6|4988.6|4984.1|4982.1|149
1592548200000|2020-06-19 06:30:00|4988.8|4986.8|4999.3|4997.3|5001.6|4999.6|4985.1|4983.1|364
1592548500000|2020-06-19 06:35:00|4997.3|4995.3|4988.3|4986.3|5004.8|5002.8|4987.3|4985.3|330
1592548800000|2020-06-19 06:40:00|4988.6|4986.6|4988.3|4986.3|4993.8|4991.8|4988.1|4986.1|255
1592549100000|2020-06-19 06:45:00|4987.8|4985.8|4979.6|4977.6|4988.3|4986.3|4979.6|4977.6|236
1592549400000|2020-06-19 06:50:00|4979.8|4977.8|4981.8|4979.8|4983.1|4981.1|4976.6|4974.6|174
1592549700000|2020-06-19 06:55:00|4981.3|4979.3|5000.6|4998.6|5000.8|4998.8|4981.3|4979.3|620
1592550000000|2020-06-19 07:00:00|5000.8|4999.8|4998.1|4997.1|5011.8|5010.8|4991.6|4990.6|3076
1592550300000|2020-06-19 07:05:00|4997.8|4996.8|4992.8|4991.8|5002.8|5001.8|4991.3|4990.3|1237
1592550600000|2020-06-19 07:10:00|4992.3|4991.3|4999.6|4998.6|5004.6|5003.6|4986.3|4985.3|974
1592550900000|2020-06-19 07:15:00|4999.3|4998.3|4996.8|4995.8|5004.1|5003.1|4995.6|4994.6|755
1592551200000|2020-06-19 07:20:00|4997.1|4996.1|4997.1|4996.1|5000.1|4999.1|4993.8|4992.8|513
1592551500000|2020-06-19 07:25:00|4996.8|4995.8|4996.8|4995.8|5005.8|5004.8|4993.1|4992.1|1038
1592551800000|2020-06-19 07:30:00|4996.6|4995.6|4994.1|4993.1|4997.6|4996.6|4990.8|4989.8|863
1592552100000|2020-06-19 07:35:00|4994.3|4993.3|4989.3|4988.3|4994.8|4993.8|4988.1|4987.1|426
1592552400000|2020-06-19 07:40:00|4989|4988|4994.3|4993.3|4999.5|4998.5|4988.8|4987.8|366
1592552700000|2020-06-19 07:45:00|4994.5|4993.5|4993.5|4992.5|4995.5|4994.5|4987.8|4986.8|405
1592553000000|2020-06-19 07:50:00|4993.3|4992.3|4990|4989|4994.5|4993.5|4988.3|4987.3|535
1592553300000|2020-06-19 07:55:00|4989.8|4988.8|4998.5|4997.5|4999.5|4998.5|4989|4988|709
1592553600000|2020-06-19 08:00:00|4998|4997|4998.3|4997.3|4999.5|4998.5|4992.8|4991.8|317
1592553900000|2020-06-19 08:05:00|4998|4997|4989|4988|4998.3|4997.3|4988.5|4987.5|546
1592554200000|2020-06-19 08:10:00|4988.8|4987.8|4986.5|4985.5|4992.3|4991.3|4985.5|4984.5|202
1592554500000|2020-06-19 08:15:00|4986.8|4985.8|4991.5|4990.5|4993.3|4992.3|4986|4985|406
1592554800000|2020-06-19 08:20:00|4991.3|4990.3|4990.5|4989.5|4994.3|4993.3|4987|4986|203
1592555100000|2020-06-19 08:25:00|4990.3|4989.3|4987.5|4986.5|4990.5|4989.5|4986|4985|176
1592555400000|2020-06-19 08:30:00|4987.3|4986.3|4989.8|4988.8|4990.3|4989.3|4985.8|4984.8|346
1592555700000|2020-06-19 08:35:00|4990|4989|4987.5|4986.5|4991|4990|4985.8|4984.8|379
1592556000000|2020-06-19 08:40:00|4987.8|4986.8|4992.5|4991.5|4993.5|4992.5|4986.8|4985.8|387
1592556300000|2020-06-19 08:45:00|4992.3|4991.3|4996.5|4995.5|4996.5|4995.5|4991.5|4990.5|212
1592556600000|2020-06-19 08:50:00|4996.8|4995.8|4995.5|4994.5|4997|4996|4994.3|4993.3|177
1592556900000|2020-06-19 08:55:00|4995.8|4994.8|4999|4998|4999|4998|4993.8|4992.8|210
1592557200000|2020-06-19 09:00:00|4998.8|4997.8|5002.5|5001.5|5003.3|5002.3|4998.8|4997.8|257
1592557500000|2020-06-19 09:05:00|5002.8|5001.8|5000|4999|5005.3|5004.3|4998.8|4997.8|360
1592557800000|2020-06-19 09:10:00|4999.8|4998.8|5007.8|5006.8|5008.8|5007.8|4997.3|4996.3|407
1592558100000|2020-06-19 09:15:00|5007.5|5006.5|5010.5|5009.5|5015.5|5014.5|5007|5006|546
1592558400000|2020-06-19 09:20:00|5010.3|5009.3|5009.3|5008.3|5014.5|5013.5|5007.5|5006.5|631
1592558700000|2020-06-19 09:25:00|5009.5|5008.5|5014|5013|5015.5|5014.5|5008|5007|454
1592559000000|2020-06-19 09:30:00|5013.8|5012.8|5013|5012|5014.8|5013.8|5011.3|5010.3|404
1592559300000|2020-06-19 09:35:00|5013.3|5012.3|5018.5|5017.5|5020.3|5019.3|5013.3|5012.3|637
1592559600000|2020-06-19 09:40:00|5018|5017|5010.3|5009.3|5023.8|5022.8|5010.3|5009.3|473
1592559900000|2020-06-19 09:45:00|5010.5|5009.5|4998.5|4997.5|5010.5|5009.5|4994.5|4993.5|724
1592560200000|2020-06-19 09:50:00|5000.3|4999.3|5014|5013|5030.5|5029.5|4999.5|4998.5|4012
1592560500000|2020-06-19 09:55:00|5014.8|5013.8|5018.5|5017.5|5019.5|5018.5|5012.5|5011.5|1544
1592560800000|2020-06-19 10:00:00|5018|5017|5017.5|5016.5|5021.3|5020.3|5012|5011|821
1592561100000|2020-06-19 10:05:00|5017.8|5016.8|5027.5|5026.5|5031.3|5030.3|5016.8|5015.8|423
1592561400000|2020-06-19 10:10:00|5027.3|5026.3|5024|5023|5032.5|5031.5|5023.8|5022.8|381
1592561700000|2020-06-19 10:15:00|5023.8|5022.8|5021.5|5020.5|5026|5025|5021|5020|293
1592562000000|2020-06-19 10:20:00|5021.8|5020.8|5020.5|5019.5|5024.5|5023.5|5019.8|5018.8|264
1592562300000|2020-06-19 10:25:00|5020.8|5019.8|5020|5019|5024.8|5023.8|5019|5018|198
1592562600000|2020-06-19 10:30:00|5019.8|5018.8|5016.5|5015.5|5021.3|5020.3|5015|5014|485
1592562900000|2020-06-19 10:35:00|5016.8|5015.8|5019.5|5018.5|5021|5020|5016.8|5015.8|228
1592563200000|2020-06-19 10:40:00|5018.8|5017.8|5018|5017|5020|5019|5017.5|5016.5|154
1592563500000|2020-06-19 10:45:00|5018.3|5017.3|5026.3|5025.3|5027.5|5026.5|5016.8|5015.8|363
1592563800000|2020-06-19 10:50:00|5026.5|5025.5|5018|5017|5030.5|5029.5|5017.3|5016.3|302
1592564100000|2020-06-19 10:55:00|5018.3|5017.3|5023.5|5022.5|5024.5|5023.5|5018|5017|211
1592564400000|2020-06-19 11:00:00|5024|5023|5026.5|5025.5|5028.5|5027.5|5020.5|5019.5|440
1592564700000|2020-06-19 11:05:00|5027|5026|5023|5022|5028.8|5027.8|5022.5|5021.5|471
1592565000000|2020-06-19 11:10:00|5022.8|5021.8|5022.5|5021.5|5024.3|5023.3|5020|5019|328
1592565300000|2020-06-19 11:15:00|5022.8|5021.8|5020.3|5019.3|5022.8|5021.8|5018.3|5017.3|500
1592565600000|2020-06-19 11:20:00|5020.5|5019.5|5018|5017|5021.3|5020.3|5016.5|5015.5|256
1592565900000|2020-06-19 11:25:00|5017.8|5016.8|5019.3|5018.3|5021|5020|5016.8|5015.8|178
1592566200000|2020-06-19 11:30:00|5019.5|5018.5|5023.8|5022.8|5024.8|5023.8|5019.5|5018.5|154
1592566500000|2020-06-19 11:35:00|5024|5023|5025|5024|5028.5|5027.5|5020.8|5019.8|306
1592566800000|2020-06-19 11:40:00|5025.2|5024.2|5024.7|5023.7|5027.5|5026.5|5023|5022|202
1592567100000|2020-06-19 11:45:00|5025|5024|5024.7|5023.7|5027.7|5026.7|5023.5|5022.5|197
1592567400000|2020-06-19 11:50:00|5024.5|5023.5|5025.7|5024.7|5027.7|5026.7|5024.2|5023.2|155
1592567700000|2020-06-19 11:55:00|5026|5025|5032.2|5031.2|5032.7|5031.7|5025.7|5024.7|324
1592568000000|2020-06-19 12:00:00|5032|5031|5033.7|5032.7|5037.2|5036.2|5032|5031|608
1592568300000|2020-06-19 12:05:00|5034|5033|5037.2|5036.2|5041|5040|5032.7|5031.7|408
1592568600000|2020-06-19 12:10:00|5037.5|5036.5|5032.5|5031.5|5040.7|5039.7|5029.7|5028.7|895
1592568900000|2020-06-19 12:15:00|5032.2|5031.2|5034|5033|5035.5|5034.5|5030.2|5029.2|256
1592569200000|2020-06-19 12:20:00|5034.2|5033.2|5033.2|5032.2|5035.7|5034.7|5030.5|5029.5|411
1592569500000|2020-06-19 12:25:00|5033|5032|5033|5032|5034.5|5033.5|5027|5026|816
1592569800000|2020-06-19 12:30:00|5032.7|5031.7|5036.5|5035.5|5040.7|5039.7|5032.2|5031.2|634
1592570100000|2020-06-19 12:35:00|5037.2|5036.2|5039|5038|5041.7|5040.7|5036.7|5035.7|644
1592570400000|2020-06-19 12:40:00|5039.2|5038.2|5039.2|5038.2|5040.2|5039.2|5035.7|5034.7|254
1592570700000|2020-06-19 12:45:00|5039|5038|5039.7|5038.7|5040.5|5039.5|5037.7|5036.7|295
1592571000000|2020-06-19 12:50:00|5040|5039|5036|5035|5040.2|5039.2|5035|5034|291
1592571300000|2020-06-19 12:55:00|5036.2|5035.2|5037.5|5036.5|5038.5|5037.5|5032.5|5031.5|473
1592571600000|2020-06-19 13:00:00|5037.2|5036.2|5034.2|5033.2|5039|5038|5033|5032|343
1592571900000|2020-06-19 13:05:00|5034.5|5033.5|5027.5|5026.5|5035.2|5034.2|5026|5025|777
1592572200000|2020-06-19 13:10:00|5027.7|5026.7|5023.2|5022.2|5030.2|5029.2|5023.2|5022.2|794
1592572500000|2020-06-19 13:15:00|5023.5|5022.5|5024.7|5023.7|5026.7|5025.7|5021|5020|599
1592572800000|2020-06-19 13:20:00|5025|5024|5024|5023|5027.5|5026.5|5023.5|5022.5|408
1592573100000|2020-06-19 13:25:00|5024.2|5023.2|5028.7|5027.7|5030.7|5029.7|5024.2|5023.2|628
1592573400000|2020-06-19 13:30:00|5028.5|5027.5|5018.2|5017.2|5031.5|5030.5|5018|5017|1335
1592573700000|2020-06-19 13:35:00|5018.5|5017.5|5014.5|5013.5|5019.5|5018.5|5012.2|5011.2|979
1592574000000|2020-06-19 13:40:00|5014.7|5013.7|5005.7|5004.7|5015.5|5014.5|5005.7|5004.7|1367
1592574300000|2020-06-19 13:45:00|5006.2|5005.2|5006.2|5005.2|5008.5|5007.5|4998.7|4997.7|1649
1592574600000|2020-06-19 13:50:00|5006.5|5005.5|5007.2|5006.2|5011|5010|5005.5|5004.5|1972
1592574900000|2020-06-19 13:55:00|5007|5006|4999.2|4998.2|5008.5|5007.5|4997.7|4996.7|2550
1592575200000|2020-06-19 14:00:00|5000.2|4999.2|5005.2|5004.2|5006.2|5005.2|4997.7|4996.7|959
1592575500000|2020-06-19 14:05:00|5005.5|5004.5|5006.7|5005.7|5009|5008|5001.7|5000.7|682
1592575800000|2020-06-19 14:10:00|5006.5|5005.5|5011.2|5010.2|5011.5|5010.5|5001.2|5000.2|942
1592576100000|2020-06-19 14:15:00|5011.5|5010.5|5015.5|5014.5|5015.5|5014.5|5009.5|5008.5|654
1592576400000|2020-06-19 14:20:00|5015.7|5014.7|5012.2|5011.2|5016|5015|5008.2|5007.2|546
1592576700000|2020-06-19 14:25:00|5012.5|5011.5|5003.7|5002.7|5013.2|5012.2|5000|4999|689
1592577000000|2020-06-19 14:30:00|5004|5003|4995.7|4994.7|5004.5|5003.5|4993.2|4992.2|564
1592577300000|2020-06-19 14:35:00|4996|4995|4994.7|4993.7|4999.7|4998.7|4993|4992|4720
1592577600000|2020-06-19 14:40:00|4995|4994|4994.2|4993.2|4996.7|4995.7|4990.5|4989.5|501
1592577900000|2020-06-19 14:45:00|4994.7|4993.7|4996.2|4995.2|4996.5|4995.5|4991.2|4990.2|533
1592578200000|2020-06-19 14:50:00|4996|4995|4999.7|4998.7|4999.7|4998.7|4992.2|4991.2|796
1592578500000|2020-06-19 14:55:00|4999.5|4998.5|4993|4992|4999.7|4998.7|4989.5|4988.5|717
1592578800000|2020-06-19 15:00:00|4993.2|4992.2|4990.7|4989.7|4994.5|4993.5|4988.5|4987.5|557
1592579100000|2020-06-19 15:05:00|4991.2|4990.2|4990.2|4989.2|4993|4992|4987.5|4986.5|666
1592579400000|2020-06-19 15:10:00|4990|4989|4994.7|4993.7|4996.7|4995.7|4988.7|4987.7|550
1592579700000|2020-06-19 15:15:00|4995|4994|4984.2|4983.2|4996|4995|4984.2|4983.2|1147
1592580000000|2020-06-19 15:20:00|4984|4983|4992.5|4991.5|4992.7|4991.7|4978.2|4977.2|1208
1592580300000|2020-06-19 15:25:00|4992.7|4991.7|4988.2|4987.2|4994.2|4993.2|4986.5|4985.5|1490
1592580600000|2020-06-19 15:30:00|4988.5|4987.5|4982.6|4980.6|4993.9|4991.9|4981.4|4979.4|4632
1592580900000|2020-06-19 15:35:00|4981.9|4979.9|4981.6|4979.6|4985.4|4983.4|4977.4|4975.4|2662
1592581200000|2020-06-19 15:40:00|4981.9|4979.9|4975.6|4973.6|4983.4|4981.4|4974.4|4972.4|1078
1592581500000|2020-06-19 15:45:00|4975.4|4973.4|4977.6|4975.6|4981.1|4979.1|4974.9|4972.9|264
1592581800000|2020-06-19 15:50:00|4976.9|4974.9|4975.1|4973.1|4977.9|4975.9|4974.4|4972.4|1475
1592582100000|2020-06-19 15:55:00|4974.9|4972.9|4972.6|4970.6|4976.4|4974.4|4971.1|4969.1|250
1592582400000|2020-06-19 16:00:00|4971.9|4969.9|4967.6|4965.6|4973.4|4971.4|4967.1|4965.1|335
1592582700000|2020-06-19 16:05:00|4967.4|4965.4|4963.6|4961.6|4968.6|4966.6|4962.4|4960.4|215
1592583000000|2020-06-19 16:10:00|4963.4|4961.4|4954.6|4952.6|4968.9|4966.9|4954.1|4952.1|412
1592583300000|2020-06-19 16:15:00|4954.1|4952.1|4935.1|4933.1|4956.4|4954.4|4933.6|4931.6|543
1592583600000|2020-06-19 16:20:00|4935.4|4933.4|4929.1|4927.1|4944.1|4942.1|4926.4|4924.4|637
1592583900000|2020-06-19 16:25:00|4929.4|4927.4|4943.1|4941.1|4943.1|4941.1|4927.6|4925.6|592
1592584200000|2020-06-19 16:30:00|4942.9|4940.9|4938.6|4936.6|4945.6|4943.6|4937.6|4935.6|206
1592584500000|2020-06-19 16:35:00|4939.4|4937.4|4935.6|4933.6|4943.9|4941.9|4935.4|4933.4|142
1592584800000|2020-06-19 16:40:00|4935.4|4933.4|4941.1|4939.1|4944.9|4942.9|4931.1|4929.1|164
1592585100000|2020-06-19 16:45:00|4940.9|4938.9|4946.6|4944.6|4947.1|4945.1|4937.6|4935.6|223
1592585400000|2020-06-19 16:50:00|4946.9|4944.9|4946.1|4944.1|4949.1|4947.1|4943.6|4941.6|60
1592585700000|2020-06-19 16:55:00|4945.9|4943.9|4954.6|4952.6|4956.4|4954.4|4945.6|4943.6|204
1592586000000|2020-06-19 17:00:00|4954.4|4952.4|4948.1|4946.1|4954.4|4952.4|4946.4|4944.4|133
1592586300000|2020-06-19 17:05:00|4947.9|4945.9|4945.6|4943.6|4949.4|4947.4|4944.4|4942.4|121
1592586600000|2020-06-19 17:10:00|4945.9|4943.9|4943.9|4941.9|4950.6|4948.6|4943.1|4941.1|69
1592586900000|2020-06-19 17:15:00|4943.6|4941.6|4938.9|4936.9|4944.1|4942.1|4937.4|4935.4|104
1592587200000|2020-06-19 17:20:00|4938.6|4936.6|4931.9|4929.9|4939.9|4937.9|4931.6|4929.6|95
1592587500000|2020-06-19 17:25:00|4931.6|4929.6|4935.6|4933.6|4937.9|4935.9|4931.6|4929.6|43
1592587800000|2020-06-19 17:30:00|4936.1|4934.1|4930.6|4928.6|4937.1|4935.1|4930.1|4928.1|32
1592588100000|2020-06-19 17:35:00|4930.4|4928.4|4939.9|4937.9|4940.1|4938.1|4930.1|4928.1|167
1592588400000|2020-06-19 17:40:00|4939.6|4937.6|4940.1|4938.1|4940.9|4938.9|4936.6|4934.6|87
1592588700000|2020-06-19 17:45:00|4940.4|4938.4|4934.9|4932.9|4941.6|4939.6|4930.9|4928.9|49
1592589000000|2020-06-19 17:50:00|4935.1|4933.1|4934.1|4932.1|4937.9|4935.9|4932.4|4930.4|53
1592589300000|2020-06-19 17:55:00|4934.4|4932.4|4926.6|4924.6|4937.4|4935.4|4926.6|4924.6|39
1592589600000|2020-06-19 18:00:00|4927.1|4925.1|4933.4|4931.4|4937.1|4935.1|4927.1|4925.1|106
1592589900000|2020-06-19 18:05:00|4933.6|4931.6|4928.6|4926.6|4935.1|4933.1|4922.4|4920.4|142
1592590200000|2020-06-19 18:10:00|4928.4|4926.4|4926.1|4924.1|4929.4|4927.4|4924.9|4922.9|31
1592590500000|2020-06-19 18:15:00|4926.4|4924.4|4923.4|4921.4|4932.4|4930.4|4922.9|4920.9|46
1592590800000|2020-06-19 18:20:00|4923.1|4921.1|4930.6|4928.6|4931.9|4929.9|4923.1|4921.1|29
1592591100000|2020-06-19 18:25:00|4930.9|4928.9|4924.4|4922.4|4931.9|4929.9|4923.4|4921.4|109
1592591400000|2020-06-19 18:30:00|4924.6|4922.6|4933.1|4931.1|4936.1|4934.1|4920.9|4918.9|78
1592591700000|2020-06-19 18:35:00|4932.9|4930.9|4936.1|4934.1|4938.6|4936.6|4932.4|4930.4|91
1592592000000|2020-06-19 18:40:00|4935.9|4933.9|4939.1|4937.1|4940.4|4938.4|4933.1|4931.1|115
1592592300000|2020-06-19 18:45:00|4938.9|4936.9|4935.6|4933.6|4942.4|4940.4|4934.6|4932.6|127
1592592600000|2020-06-19 18:50:00|4935.9|4933.9|4940.1|4938.1|4942.1|4940.1|4934.1|4932.1|120
1592592900000|2020-06-19 18:55:00|4939.9|4937.9|4940.1|4938.1|4942.9|4940.9|4938.1|4936.1|111
1592593200000|2020-06-19 19:00:00|4939.9|4937.9|4938.4|4936.4|4940.9|4938.9|4935.6|4933.6|46
1592593500000|2020-06-19 19:05:00|4938.1|4936.1|4935.6|4933.6|4938.6|4936.6|4935.1|4933.1|35
1592593800000|2020-06-19 19:10:00|4935.1|4933.1|4941.4|4939.4|4945.1|4943.1|4931.9|4929.9|103
1592594100000|2020-06-19 19:15:00|4941.6|4939.6|4950.9|4948.9|4951.1|4949.1|4941.6|4939.6|70
1592594400000|2020-06-19 19:20:00|4951.1|4949.1|4950.4|4948.4|4953.1|4951.1|4947.4|4945.4|96
1592594700000|2020-06-19 19:25:00|4950.6|4948.6|4944.4|4942.4|4951.1|4949.1|4943.9|4941.9|38
1592595000000|2020-06-19 19:30:00|4944.1|4942.1|4947.9|4945.9|4948.1|4946.1|4942.6|4940.6|57
1592595300000|2020-06-19 19:35:00|4948.1|4946.1|4938.9|4936.9|4948.1|4946.1|4938.4|4936.4|36
1592595600000|2020-06-19 19:40:00|4937.9|4935.9|4942.9|4940.9|4942.9|4940.9|4937.4|4935.4|53
1592595900000|2020-06-19 19:45:00|4942.6|4940.6|4924.9|4922.9|4944.4|4942.4|4924.4|4922.4|159
1592596200000|2020-06-19 19:50:00|4931.9|4929.9|4929.9|4927.9|4933.1|4931.1|4925.9|4923.9|172
1592596500000|2020-06-19 19:55:00|4931.4|4929.4|4927.9|4925.9|4932.4|4930.4|4927.9|4925.9|102
1592596800000|2020-06-19 20:00:00|4928.7|4924.7|4909.9|4905.9|4929.1|4925.1|4907.9|4903.9|0
1592597100000|2020-06-19 20:05:00|4909.6|4905.6|4903.3|4899.3|4910.5|4906.5|4898.2|4894.2|0
1592597400000|2020-06-19 20:10:00|4903.2|4899.2|4890|4886|4906.5|4902.5|4886.7|4882.7|0
1592597700000|2020-06-19 20:15:00|4889.4|4885.4|4896.1|4892.1|4896.1|4892.1|4889.1|4885.1|0
1592598000000|2020-06-19 20:20:00|4896.3|4892.3|4897|4893|4897.9|4893.9|4894.3|4890.3|0
1592598300000|2020-06-19 20:25:00|4896.3|4892.3|4895.6|4891.6|4897.3|4893.3|4895.3|4891.3|0
1592598600000|2020-06-19 20:30:00|4895.9|4891.9|4891.5|4887.5|4903.7|4899.7|4885.9|4881.9|0
1592598900000|2020-06-19 20:35:00|4891.6|4887.6|4897.1|4893.1|4899|4895|4891.6|4887.6|0
1592599200000|2020-06-19 20:40:00|4897|4893|4894.5|4890.5|4898.6|4894.6|4887.3|4883.3|0
1592599500000|2020-06-19 20:45:00|4894.6|4890.6|4896.3|4892.3|4898.2|4894.2|4891.1|4887.1|0
1592599800000|2020-06-19 20:50:00|4896.2|4892.2|4888.7|4884.7|4896.8|4892.8|4888.1|4884.1|0
1592600100000|2020-06-19 20:55:00|4888.8|4884.8|4887.1|4883.1|4891.6|4887.6|4885.6|4881.6|0
1592776800000|2020-06-21 22:00:00|4858.5|4854.5|4872.3|4868.3|4879.6|4875.6|4857.4|4853.4|0
1592777100000|2020-06-21 22:05:00|4872.4|4868.4|4855|4851|4874.3|4870.3|4844.3|4840.3|0
1592777400000|2020-06-21 22:10:00|4855.1|4851.1|4857.1|4853.1|4860.6|4856.6|4849.5|4845.5|0
1592777700000|2020-06-21 22:15:00|4857.4|4853.4|4866.4|4862.4|4866.6|4862.6|4854.2|4850.2|0
1592778000000|2020-06-21 22:20:00|4866|4862|4862.6|4858.6|4867.7|4863.7|4861.1|4857.1|0
1592778300000|2020-06-21 22:25:00|4862.8|4858.8|4872.1|4868.1|4872.1|4868.1|4862.8|4858.8|0
1592778600000|2020-06-21 22:30:00|4872.2|4868.2|4876|4872|4877.7|4873.7|4869.8|4865.8|0
1592778900000|2020-06-21 22:35:00|4876.1|4872.1|4877.3|4873.3|4878.8|4874.8|4874.2|4870.2|0
1592779200000|2020-06-21 22:40:00|4877.4|4873.4|4877.2|4873.2|4879.8|4875.8|4876.2|4872.2|0
1592779500000|2020-06-21 22:45:00|4877.1|4873.1|4872.3|4868.3|4877.7|4873.7|4871.9|4867.9|0
1592779800000|2020-06-21 22:50:00|4872.4|4868.4|4876.7|4872.7|4878.3|4874.3|4869.3|4865.3|0
1592780100000|2020-06-21 22:55:00|4876.8|4872.8|4887.8|4883.8|4891.6|4887.6|4876.7|4872.7|0
1592780400000|2020-06-21 23:00:00|4888.2|4884.2|4887.8|4883.8|4890.2|4886.2|4887.4|4883.4|0
1592780700000|2020-06-21 23:05:00|4887.7|4883.7|4886.9|4882.9|4887.9|4883.9|4884.5|4880.5|0
1592781000000|2020-06-21 23:10:00|4886.5|4882.5|4879.4|4875.4|4886.5|4882.5|4877.9|4873.9|0
1592781300000|2020-06-21 23:15:00|4878.9|4875.9|4874.7|4871.7|4878.9|4875.9|4873.9|4870.9|0
1592781600000|2020-06-21 23:20:00|4874.6|4871.6|4879.6|4876.6|4881.2|4878.2|4872.5|4869.5|0
1592781900000|2020-06-21 23:25:00|4879.2|4876.2|4878.5|4875.5|4879.2|4876.2|4876.5|4873.5|0
1592782200000|2020-06-21 23:30:00|4878.6|4875.6|4882|4879|4884.5|4881.5|4875.4|4872.4|0
1592782500000|2020-06-21 23:35:00|4882.2|4879.2|4884.7|4881.7|4886.6|4883.6|4880.6|4877.6|0
1592782800000|2020-06-21 23:40:00|4884.5|4881.5|4885.5|4882.5|4887.4|4884.4|4883.6|4880.6|0
1592783100000|2020-06-21 23:45:00|4885.6|4882.6|4887.9|4884.9|4890.2|4887.2|4885.6|4882.6|0
1592783400000|2020-06-21 23:50:00|4888|4885|4889.6|4886.6|4891.6|4888.6|4886.5|4883.5|0
1592783700000|2020-06-21 23:55:00|4889.7|4886.7|4889.9|4886.9|4891.6|4888.6|4889.1|4886.1|0
1592784000000|2020-06-22 00:00:00|4890|4887|4898.6|4895.6|4898.6|4895.6|4884.1|4881.1|0
1592784300000|2020-06-22 00:05:00|4898.9|4895.9|4897|4894|4899.8|4896.8|4893.3|4890.3|0
1592784600000|2020-06-22 00:10:00|4896.9|4893.9|4899|4896|4899|4896|4891.5|4888.5|0
1592784900000|2020-06-22 00:15:00|4899.1|4896.1|4909.5|4906.5|4911.2|4908.2|4892.7|4889.7|0
1592785200000|2020-06-22 00:20:00|4909.6|4906.6|4906.5|4903.5|4915.1|4912.1|4906.4|4903.4|0
1592785500000|2020-06-22 00:25:00|4906.6|4903.6|4905.7|4902.7|4909.5|4906.5|4904.7|4901.7|0
1592785800000|2020-06-22 00:30:00|4905.9|4902.9|4899.3|4896.3|4909.3|4906.3|4899.3|4896.3|0
1592786100000|2020-06-22 00:35:00|4899.2|4896.2|4900.7|4897.7|4903.8|4900.8|4896.4|4893.4|0
1592786400000|2020-06-22 00:40:00|4900.8|4897.8|4904.7|4901.7|4906.8|4903.8|4899.3|4896.3|0
1592786700000|2020-06-22 00:45:00|4904.6|4901.6|4907.4|4904.4|4910.4|4907.4|4904.6|4901.6|0
1592787000000|2020-06-22 00:50:00|4907.5|4904.5|4905.3|4902.3|4909.2|4906.2|4905.3|4902.3|0
1592787300000|2020-06-22 00:55:00|4905|4902|4910.4|4907.4|4913.2|4910.2|4904.6|4901.6|0
1592787600000|2020-06-22 01:00:00|4910.5|4907.5|4923|4920|4924|4921|4910.4|4907.4|0
1592787900000|2020-06-22 01:05:00|4923.1|4920.1|4919.6|4916.6|4925.4|4922.4|4919.4|4916.4|0
1592788200000|2020-06-22 01:10:00|4919.7|4916.7|4926.8|4923.8|4928.3|4925.3|4919.7|4916.7|0
1592788500000|2020-06-22 01:15:00|4926.9|4923.9|4930.3|4927.3|4930.3|4927.3|4926.8|4923.8|0
1592788800000|2020-06-22 01:20:00|4930.4|4927.4|4933.4|4930.4|4933.4|4930.4|4928.9|4925.9|0
1592789100000|2020-06-22 01:25:00|4933.3|4930.3|4931.8|4928.8|4933.4|4930.4|4930.3|4927.3|0
1592789400000|2020-06-22 01:30:00|4931.9|4928.9|4933.1|4930.1|4933.4|4930.4|4928.8|4925.8|0
1592789700000|2020-06-22 01:35:00|4933|4930|4935.6|4932.6|4940.6|4937.6|4933|4930|0
1592790000000|2020-06-22 01:40:00|4935.7|4932.7|4935.6|4932.6|4937.1|4934.1|4934.2|4931.2|0
1592790300000|2020-06-22 01:45:00|4935.7|4932.7|4932.6|4929.6|4935.7|4932.7|4932.6|4929.6|0
1592790600000|2020-06-22 01:50:00|4932.7|4929.7|4929.5|4926.5|4935.6|4932.6|4929.5|4926.5|0
1592790900000|2020-06-22 01:55:00|4929.3|4926.3|4925.3|4922.3|4931.1|4928.1|4923.7|4920.7|0
1592791200000|2020-06-22 02:00:00|4924.8|4921.8|4932.5|4929.5|4933.2|4930.2|4923.9|4920.9|0
1592791500000|2020-06-22 02:05:00|4933|4930|4938.2|4935.2|4938.2|4935.2|4932.4|4929.4|0
1592791800000|2020-06-22 02:10:00|4938.5|4935.5|4935.5|4932.5|4939.6|4936.6|4934|4931|0
1592792100000|2020-06-22 02:15:00|4935.4|4932.4|4938.2|4935.2|4938.4|4935.4|4933.9|4930.9|0
1592792400000|2020-06-22 02:20:00|4938.1|4935.1|4939.8|4936.8|4940|4937|4936.7|4933.7|0
1592792700000|2020-06-22 02:25:00|4939.7|4936.7|4940.1|4937.1|4942.9|4939.9|4938.4|4935.4|0
1592793000000|2020-06-22 02:30:00|4940|4937|4938.5|4935.5|4941.4|4938.4|4938.3|4935.3|0
1592793300000|2020-06-22 02:35:00|4938.6|4935.6|4942.9|4939.9|4943.1|4940.1|4938.3|4935.3|0
1592793600000|2020-06-22 02:40:00|4942.8|4939.8|4937|4934|4942.9|4939.9|4937|4934|0
1592793900000|2020-06-22 02:45:00|4937.1|4934.1|4938.3|4935.3|4939.9|4936.9|4936.9|4933.9|0
1592794200000|2020-06-22 02:50:00|4937.8|4934.8|4939.8|4936.8|4942.6|4939.6|4936.9|4933.9|0
1592794500000|2020-06-22 02:55:00|4939.7|4936.7|4941.2|4938.2|4942.8|4939.8|4938.3|4935.3|0
1592794800000|2020-06-22 03:00:00|4941.1|4938.1|4936.8|4933.8|4941.2|4938.2|4936.6|4933.6|0
1592795100000|2020-06-22 03:05:00|4937.1|4934.1|4938.1|4935.1|4938.3|4935.3|4936.6|4933.6|0
1592795400000|2020-06-22 03:10:00|4937.5|4934.5|4941.3|4938.3|4941.4|4938.4|4936.7|4933.7|0
1592795700000|2020-06-22 03:15:00|4941.2|4938.2|4942.2|4939.2|4942.2|4939.2|4939.5|4936.5|0
1592796000000|2020-06-22 03:20:00|4942.1|4939.1|4947.9|4944.9|4947.9|4944.9|4940.6|4937.6|0
1592796300000|2020-06-22 03:25:00|4947.8|4944.8|4953.6|4950.6|4953.6|4950.6|4946.4|4943.4|0
1592796600000|2020-06-22 03:30:00|4953.1|4950.1|4960.8|4957.8|4960.8|4957.8|4952|4949|0
1592796900000|2020-06-22 03:35:00|4960.5|4957.5|4955|4952|4960.5|4957.5|4953.6|4950.6|0
1592797200000|2020-06-22 03:40:00|4955.1|4952.1|4955.1|4952.1|4956.4|4953.4|4954.9|4951.9|0
1592797500000|2020-06-22 03:45:00|4955.2|4952.2|4953.8|4950.8|4956.6|4953.6|4952.3|4949.3|0
1592797800000|2020-06-22 03:50:00|4953.7|4950.7|4955|4952|4955|4952|4952.3|4949.3|0
1592798100000|2020-06-22 03:55:00|4954.9|4951.9|4949.4|4946.4|4955|4952|4949.3|4946.3|0
1592798400000|2020-06-22 04:00:00|4949.9|4946.9|4956.3|4953.3|4956.6|4953.6|4949.9|4946.9|0
1592798700000|2020-06-22 04:05:00|4955.8|4952.8|4956.4|4953.4|4956.6|4953.6|4953.5|4950.5|0
1592799000000|2020-06-22 04:10:00|4956.5|4953.5|4955|4952|4957.9|4954.9|4955|4952|0
1592799300000|2020-06-22 04:15:00|4955.1|4952.1|4955|4952|4955.1|4952.1|4953.5|4950.5|0
1592799600000|2020-06-22 04:20:00|4954.9|4951.9|4951.7|4948.7|4955|4952|4950.3|4947.3|0
1592799900000|2020-06-22 04:25:00|4951.6|4948.6|4951.9|4948.9|4954.7|4951.7|4951.6|4948.6|0
1592800200000|2020-06-22 04:30:00|4952.4|4949.4|4951.8|4948.8|4955.5|4952.5|4951.7|4948.7|0
1592800500000|2020-06-22 04:35:00|4951.9|4948.9|4947.1|4944.1|4951.9|4948.9|4947.1|4944.1|0
1592800800000|2020-06-22 04:40:00|4947.2|4944.2|4945.4|4942.4|4947.2|4944.2|4944|4941|0
1592801100000|2020-06-22 04:45:00|4945.3|4942.3|4942.4|4939.4|4946.9|4943.9|4942.3|4939.3|0
1592801400000|2020-06-22 04:50:00|4942.3|4939.3|4942|4939|4945|4942|4941.9|4938.9|0
1592801700000|2020-06-22 04:55:00|4942.1|4939.1|4941.7|4938.7|4943.4|4940.4|4940.3|4937.3|0
1592802000000|2020-06-22 05:00:00|4941.6|4938.6|4943.2|4940.2|4943.2|4940.2|4938.9|4935.9|0
1592802300000|2020-06-22 05:05:00|4943.1|4940.1|4934.1|4931.1|4943.1|4940.1|4934|4931|0
1592802600000|2020-06-22 05:10:00|4934|4931|4931.6|4928.6|4934.5|4931.5|4930.1|4927.1|0
1592802900000|2020-06-22 05:15:00|4931.7|4928.7|4933.4|4930.4|4933.6|4930.6|4930.3|4927.3|0
1592803200000|2020-06-22 05:20:00|4933.5|4930.5|4934.4|4931.4|4936.4|4933.4|4933.4|4930.4|0
1592803500000|2020-06-22 05:25:00|4934.5|4931.5|4939.8|4936.8|4939.9|4936.9|4934.5|4931.5|0
1592803800000|2020-06-22 05:30:00|4939.9|4936.9|4942.5|4939.5|4942.5|4939.5|4935.4|4932.4|0
1592804100000|2020-06-22 05:35:00|4942.6|4939.6|4939.8|4936.8|4943.9|4940.9|4939.8|4936.8|0
1592804400000|2020-06-22 05:40:00|4939.9|4936.9|4942.6|4939.6|4944|4941|4939.6|4936.6|0
1592804700000|2020-06-22 05:45:00|4942.7|4939.7|4941.2|4938.2|4943.9|4940.9|4939.6|4936.6|0
1592805000000|2020-06-22 05:50:00|4941.3|4938.3|4936.7|4933.7|4941.3|4938.3|4935.1|4932.1|0
1592805300000|2020-06-22 05:55:00|4936.6|4933.6|4933.4|4930.4|4937.8|4934.8|4929.1|4926.1|0
1592805600000|2020-06-22 06:00:00|4933.1|4930.1|4915.1|4913.1|4933.1|4930.1|4912.1|4910.1|333
1592805900000|2020-06-22 06:05:00|4914.9|4912.9|4914.6|4912.6|4916.4|4914.4|4910.4|4908.4|146
1592806200000|2020-06-22 06:10:00|4914.4|4912.4|4922.1|4920.1|4923.4|4921.4|4913.9|4911.9|130
1592806500000|2020-06-22 06:15:00|4922.6|4920.6|4921.1|4919.1|4923.4|4921.4|4917.1|4915.1|119
1592806800000|2020-06-22 06:20:00|4921.4|4919.4|4915.1|4913.1|4922.1|4920.1|4913.1|4911.1|130
1592807100000|2020-06-22 06:25:00|4915.4|4913.4|4916.1|4914.1|4920.9|4918.9|4915.1|4913.1|59
1592807400000|2020-06-22 06:30:00|4915.9|4913.9|4909.6|4907.6|4916.4|4914.4|4905.6|4903.6|109
1592807700000|2020-06-22 06:35:00|4909.9|4907.9|4918.1|4916.1|4918.6|4916.6|4908.1|4906.1|211
1592808000000|2020-06-22 06:40:00|4917.9|4915.9|4924.6|4922.6|4925.9|4923.9|4913.1|4911.1|118
1592808300000|2020-06-22 06:45:00|4924.9|4922.9|4924.6|4922.6|4928.6|4926.6|4923.6|4921.6|98
1592808600000|2020-06-22 06:50:00|4924.4|4922.4|4928.6|4926.6|4932.1|4930.1|4923.6|4921.6|250
1592808900000|2020-06-22 06:55:00|4928.9|4926.9|4932.6|4930.6|4934.6|4932.6|4926.1|4924.1|226
1592809200000|2020-06-22 07:00:00|4932.1|4931.1|4916.1|4915.1|4937.1|4936.1|4914.1|4913.1|2535
1592809500000|2020-06-22 07:05:00|4916.6|4915.6|4910.6|4909.6|4917.1|4916.1|4900.6|4899.6|2356
1592809800000|2020-06-22 07:10:00|4910.4|4909.4|4928.9|4927.9|4931.9|4930.9|4906.9|4905.9|1133
1592810100000|2020-06-22 07:15:00|4928.6|4927.6|4925.6|4924.6|4930.6|4929.6|4916.1|4915.1|956
1592810400000|2020-06-22 07:20:00|4926.1|4925.1|4932.9|4931.9|4937.6|4936.6|4925.1|4924.1|833
1592810700000|2020-06-22 07:25:00|4932.6|4931.6|4955.6|4954.6|4958.6|4957.6|4931.1|4930.1|989
1592811000000|2020-06-22 07:30:00|4956.1|4955.1|4979.6|4978.6|4982.6|4981.6|4955.6|4954.6|2131
1592811300000|2020-06-22 07:35:00|4979.4|4978.4|4968.9|4967.9|4981.6|4980.6|4968.1|4967.1|801
1592811600000|2020-06-22 07:40:00|4968.6|4967.6|4964.4|4963.4|4973.6|4972.6|4963.4|4962.4|526
1592811900000|2020-06-22 07:45:00|4964.6|4963.6|4971.6|4970.6|4975.1|4974.1|4962.9|4961.9|587
1592812200000|2020-06-22 07:50:00|4971.9|4970.9|4973.6|4972.6|4980.1|4979.1|4966.6|4965.6|342
1592812500000|2020-06-22 07:55:00|4973.9|4972.9|4971.9|4970.9|4977.1|4976.1|4969.6|4968.6|289
1592812800000|2020-06-22 08:00:00|4971.6|4970.6|4963.1|4962.1|4973.4|4972.4|4963.1|4962.1|396
1592813100000|2020-06-22 08:05:00|4963.6|4962.6|4973.4|4972.4|4975.1|4974.1|4963.6|4962.6|387
1592813400000|2020-06-22 08:10:00|4973.1|4972.1|4965.4|4964.4|4975.1|4974.1|4965.4|4964.4|327
1592813700000|2020-06-22 08:15:00|4965.6|4964.6|4965.6|4964.6|4970.9|4969.9|4963.6|4962.6|323
1592814000000|2020-06-22 08:20:00|4965.4|4964.4|4965.9|4964.9|4972.6|4971.6|4963.6|4962.6|239
1592814300000|2020-06-22 08:25:00|4966.1|4965.1|4965.9|4964.9|4968.9|4967.9|4960.9|4959.9|330
1592814600000|2020-06-22 08:30:00|4966.1|4965.1|4973.1|4972.1|4974.6|4973.6|4964.6|4963.6|341
1592814900000|2020-06-22 08:35:00|4972.9|4971.9|4987.6|4986.6|4992.6|4991.6|4971.4|4970.4|911
1592815200000|2020-06-22 08:40:00|4987.9|4986.9|4988.1|4987.1|4993.1|4992.1|4984.6|4983.6|354
1592815500000|2020-06-22 08:45:00|4987.9|4986.9|4986.1|4985.1|4990.4|4989.4|4986.1|4985.1|281
1592815800000|2020-06-22 08:50:00|4985.9|4984.9|4992.1|4991.1|4992.4|4991.4|4985.6|4984.6|364
1592816100000|2020-06-22 08:55:00|4991.9|4990.9|4991.4|4990.4|4991.9|4990.9|4984.4|4983.4|317
1592816400000|2020-06-22 09:00:00|4991.6|4990.6|5001.1|5000.1|5003.9|5002.9|4990.4|4989.4|543
1592816700000|2020-06-22 09:05:00|5000.9|4999.9|4998.6|4997.6|5007.6|5006.6|4997.6|4996.6|484
1592817000000|2020-06-22 09:10:00|4998.9|4997.9|4993.9|4992.9|4999.1|4998.1|4992.1|4991.1|309
1592817300000|2020-06-22 09:15:00|4993.6|4992.6|4995.6|4994.6|4999.1|4998.1|4993.1|4992.1|309
1592817600000|2020-06-22 09:20:00|4995.4|4994.4|5001.9|5000.9|5003.6|5002.6|4994.1|4993.1|504
1592817900000|2020-06-22 09:25:00|5002.1|5001.1|5003.6|5002.6|5006.4|5005.4|4998.1|4997.1|398
1592818200000|2020-06-22 09:30:00|5003.4|5002.4|4992.9|4991.9|5004.1|5003.1|4992.4|4991.4|390
1592818500000|2020-06-22 09:35:00|4992.6|4991.6|4991.6|4990.6|4998.4|4997.4|4989.6|4988.6|427
1592818800000|2020-06-22 09:40:00|4991.9|4990.9|4989.6|4988.6|4995.4|4994.4|4988.1|4987.1|263
1592819100000|2020-06-22 09:45:00|4989.4|4988.4|4985.6|4984.6|4993.4|4992.4|4985.4|4984.4|395
1592819400000|2020-06-22 09:50:00|4985.9|4984.9|4983.4|4982.4|4987.4|4986.4|4982.1|4981.1|214
1592819700000|2020-06-22 09:55:00|4983.6|4982.6|4980.1|4979.1|4984.1|4983.1|4978.1|4977.1|289
1592820000000|2020-06-22 10:00:00|4980.4|4979.4|4982.6|4981.6|4983.6|4982.6|4977.1|4976.1|249
1592820300000|2020-06-22 10:05:00|4982.9|4981.9|4985.6|4984.6|4988.1|4987.1|4982.6|4981.6|183
1592820600000|2020-06-22 10:10:00|4985.9|4984.9|4973.1|4972.1|4985.9|4984.9|4973.1|4972.1|265
1592820900000|2020-06-22 10:15:00|4973.4|4972.4|4970.4|4969.4|4973.9|4972.9|4969.9|4968.9|231
1592821200000|2020-06-22 10:20:00|4970.1|4969.1|4968.9|4967.9|4971.4|4970.4|4967.4|4966.4|214
1592821500000|2020-06-22 10:25:00|4968.6|4967.6|4963.4|4962.4|4969.4|4968.4|4963.1|4962.1|274
1592821800000|2020-06-22 10:30:00|4963.9|4962.9|4967.6|4966.6|4969.1|4968.1|4963.6|4962.6|170
1592822100000|2020-06-22 10:35:00|4967.9|4966.9|4971.6|4970.6|4971.9|4970.9|4966.4|4965.4|142
1592822400000|2020-06-22 10:40:00|4971.4|4970.4|4973.6|4972.6|4975.1|4974.1|4970.4|4969.4|123
1592822700000|2020-06-22 10:45:00|4972.9|4971.9|4965.6|4964.6|4973.1|4972.1|4964.6|4963.6|252
1592823000000|2020-06-22 10:50:00|4965.4|4964.4|4953.6|4952.6|4966.9|4965.9|4951.6|4950.6|700
1592823300000|2020-06-22 10:55:00|4953.4|4952.4|4955.6|4954.6|4957.6|4956.6|4948.1|4947.1|389
1592823600000|2020-06-22 11:00:00|4955.1|4954.1|4952.1|4951.1|4958.1|4957.1|4949.4|4948.4|172
1592823900000|2020-06-22 11:05:00|4951.9|4950.9|4947.4|4946.4|4952.4|4951.4|4944.6|4943.6|281
1592824200000|2020-06-22 11:10:00|4947.1|4946.1|4947.1|4946.1|4948.4|4947.4|4943.1|4942.1|232
1592824500000|2020-06-22 11:15:00|4947.4|4946.4|4951.4|4950.4|4957.9|4956.9|4947.1|4946.1|252
1592824800000|2020-06-22 11:20:00|4951.1|4950.1|4946.6|4945.6|4951.1|4950.1|4945.6|4944.6|147
1592825100000|2020-06-22 11:25:00|4946.4|4945.4|4945.1|4944.1|4947.6|4946.6|4943.4|4942.4|216
1592825400000|2020-06-22 11:30:00|4944.9|4943.9|4946.6|4945.6|4948.4|4947.4|4942.9|4941.9|324
1592825700000|2020-06-22 11:35:00|4946.9|4945.9|4953.4|4952.4|4955.6|4954.6|4946.4|4945.4|407
1592826000000|2020-06-22 11:40:00|4953.1|4952.1|4950.1|4949.1|4953.4|4952.4|4947.9|4946.9|205
1592826300000|2020-06-22 11:45:00|4950.4|4949.4|4953.1|4952.1|4954.6|4953.6|4949.6|4948.6|107
1592826600000|2020-06-22 11:50:00|4953.9|4952.9|4957.6|4956.6|4959.1|4958.1|4952.9|4951.9|231
1592826900000|2020-06-22 11:55:00|4957.9|4956.9|4962.1|4961.1|4962.6|4961.6|4954.6|4953.6|179
1592827200000|2020-06-22 12:00:00|4961.9|4960.9|4963.4|4962.4|4967.6|4966.6|4961.4|4960.4|352
1592827500000|2020-06-22 12:05:00|4963.6|4962.6|4960.6|4959.6|4966.1|4965.1|4960.4|4959.4|289
1592827800000|2020-06-22 12:10:00|4960.9|4959.9|4961.1|4960.1|4968.6|4967.6|4955.9|4954.9|542
1592828100000|2020-06-22 12:15:00|4961.4|4960.4|4962.1|4961.1|4966.4|4965.4|4960.1|4959.1|296
1592828400000|2020-06-22 12:20:00|4961.9|4960.9|4960.6|4959.6|4963.1|4962.1|4959.1|4958.1|213
1592828700000|2020-06-22 12:25:00|4960.4|4959.4|4957.1|4956.1|4960.4|4959.4|4956.6|4955.6|242
1592829000000|2020-06-22 12:30:00|4957.4|4956.4|4958.1|4957.1|4958.9|4957.9|4955.6|4954.6|251
1592829300000|2020-06-22 12:35:00|4958.4|4957.4|4951.6|4950.6|4958.9|4957.9|4950.6|4949.6|317
1592829600000|2020-06-22 12:40:00|4951.4|4950.4|4952.6|4951.6|4955.4|4954.4|4949.9|4948.9|242
1592829900000|2020-06-22 12:45:00|4952.9|4951.9|4955.1|4954.1|4958.4|4957.4|4952.6|4951.6|359
1592830200000|2020-06-22 12:50:00|4955.4|4954.4|4951.6|4950.6|4957.4|4956.4|4949.9|4948.9|267
1592830500000|2020-06-22 12:55:00|4951.9|4950.9|4957.1|4956.1|4957.6|4956.6|4951.6|4950.6|200
1592830800000|2020-06-22 13:00:00|4956.9|4955.9|4957.1|4956.1|4962.1|4961.1|4956.9|4955.9|257
1592831100000|2020-06-22 13:05:00|4956.9|4955.9|4956.6|4955.6|4958.9|4957.9|4954.6|4953.6|211
1592831400000|2020-06-22 13:10:00|4956.4|4955.4|4955.9|4954.9|4958.4|4957.4|4953.4|4952.4|197
1592831700000|2020-06-22 13:15:00|4955.6|4954.6|4952.6|4951.6|4956.6|4955.6|4949.6|4948.6|164
1592832000000|2020-06-22 13:20:00|4952.9|4951.9|4954.1|4953.1|4954.9|4953.9|4951.9|4950.9|133
1592832300000|2020-06-22 13:25:00|4953.9|4952.9|4953.9|4952.9|4956.9|4955.9|4953.1|4952.1|279
1592832600000|2020-06-22 13:30:00|4953.6|4952.6|4936.9|4935.9|4954.1|4953.1|4931.4|4930.4|1012
1592832900000|2020-06-22 13:35:00|4937.1|4936.1|4931.4|4930.4|4938.9|4937.9|4927.9|4926.9|484
1592833200000|2020-06-22 13:40:00|4931.1|4930.1|4939.6|4938.6|4939.6|4938.6|4929.6|4928.6|464
1592833500000|2020-06-22 13:45:00|4939.4|4938.4|4944.9|4943.9|4948.1|4947.1|4935.9|4934.9|427
1592833800000|2020-06-22 13:50:00|4944.6|4943.6|4950.4|4949.4|4952.1|4951.1|4942.4|4941.4|375
1592834100000|2020-06-22 13:55:00|4950.1|4949.1|4949.6|4948.6|4955.6|4954.6|4948.1|4947.1|508
1592834400000|2020-06-22 14:00:00|4949.9|4948.9|4951.4|4950.4|4955.1|4954.1|4940.9|4939.9|367
1592834700000|2020-06-22 14:05:00|4951.1|4950.1|4953.1|4952.1|4955.6|4954.6|4947.1|4946.1|261
1592835000000|2020-06-22 14:10:00|4952.9|4951.9|4958.1|4957.1|4960.4|4959.4|4950.6|4949.6|463
1592835300000|2020-06-22 14:15:00|4958.4|4957.4|4951.9|4950.9|4959.9|4958.9|4950.4|4949.4|347
1592835600000|2020-06-22 14:20:00|4951.6|4950.6|4951.4|4950.4|4954.9|4953.9|4947.9|4946.9|441
1592835900000|2020-06-22 14:25:00|4951.6|4950.6|4946.1|4945.1|4954.9|4953.9|4944.9|4943.9|281
1592836200000|2020-06-22 14:30:00|4946.4|4945.4|4939.6|4938.6|4948.6|4947.6|4939.4|4938.4|482
1592836500000|2020-06-22 14:35:00|4939.9|4938.9|4944.1|4943.1|4946.4|4945.4|4939.4|4938.4|322
1592836800000|2020-06-22 14:40:00|4944.4|4943.4|4939.4|4938.4|4946.1|4945.1|4938.6|4937.6|527
1592837100000|2020-06-22 14:45:00|4939.6|4938.6|4938.1|4937.1|4945.1|4944.1|4937.6|4936.6|237
1592837400000|2020-06-22 14:50:00|4937.9|4936.9|4938.4|4937.4|4944.1|4943.1|4936.6|4935.6|554
1592837700000|2020-06-22 14:55:00|4938.1|4937.1|4934.4|4933.4|4940.9|4939.9|4934.1|4933.1|488
1592838000000|2020-06-22 15:00:00|4934.6|4933.6|4937.4|4936.4|4940.1|4939.1|4931.4|4930.4|406
1592838300000|2020-06-22 15:05:00|4937.1|4936.1|4937.4|4936.4|4939.1|4938.1|4931.9|4930.9|541
1592838600000|2020-06-22 15:10:00|4937.6|4936.6|4942.6|4941.6|4944.9|4943.9|4937.6|4936.6|257
1592838900000|2020-06-22 15:15:00|4942.9|4941.9|4942.1|4941.1|4946.1|4945.1|4941.6|4940.6|419
1592839200000|2020-06-22 15:20:00|4942.4|4941.4|4948.6|4947.6|4949.9|4948.9|4942.1|4941.1|460
1592839500000|2020-06-22 15:25:00|4948.4|4947.4|4946.4|4945.4|4949.9|4948.9|4944.6|4943.6|769
1592839800000|2020-06-22 15:30:00|4946.6|4945.6|4944.6|4942.6|4946.8|4945.6|4939.6|4937.6|3481
1592840100000|2020-06-22 15:35:00|4945.1|4943.1|4951.3|4949.3|4952.1|4950.1|4941.6|4939.6|1663
1592840400000|2020-06-22 15:40:00|4951.1|4949.1|4952.8|4950.8|4955.6|4953.6|4950.3|4948.3|1252
1592840700000|2020-06-22 15:45:00|4953.1|4951.1|4954.1|4952.1|4954.8|4952.8|4951.8|4949.8|1232
1592841000000|2020-06-22 15:50:00|4955.1|4953.1|4954.3|4952.3|4959.1|4957.1|4952.1|4950.1|376
1592841300000|2020-06-22 15:55:00|4954.6|4952.6|4955.8|4953.8|4958.3|4956.3|4954.3|4952.3|177
1592841600000|2020-06-22 16:00:00|4955.6|4953.6|4962.3|4960.3|4963.8|4961.8|4953.3|4951.3|126
1592841900000|2020-06-22 16:05:00|4962.1|4960.1|4963.3|4961.3|4963.6|4961.6|4960.1|4958.1|82
1592842200000|2020-06-22 16:10:00|4963.1|4961.1|4968.8|4966.8|4970.3|4968.3|4960.6|4958.6|266
1592842500000|2020-06-22 16:15:00|4968.6|4966.6|4970.8|4968.8|4971.1|4969.1|4967.3|4965.3|201
1592842800000|2020-06-22 16:20:00|4971.1|4969.1|4970.8|4968.8|4971.6|4969.6|4967.3|4965.3|171
1592843100000|2020-06-22 16:25:00|4970.6|4968.6|4970.3|4968.3|4971.6|4969.6|4969.1|4967.1|247
1592843400000|2020-06-22 16:30:00|4970.6|4968.6|4966.8|4964.8|4970.8|4968.8|4966.8|4964.8|150
1592843700000|2020-06-22 16:35:00|4966.3|4964.3|4967.8|4965.8|4968.3|4966.3|4966.3|4964.3|102
1592844000000|2020-06-22 16:40:00|4967.6|4965.6|4970.8|4968.8|4970.8|4968.8|4966.6|4964.6|40
1592844300000|2020-06-22 16:45:00|4970.6|4968.6|4972.8|4970.8|4975.6|4973.6|4969.1|4967.1|98
1592844600000|2020-06-22 16:50:00|4973.1|4971.1|4973.6|4971.6|4974.3|4972.3|4971.6|4969.6|82
1592844900000|2020-06-22 16:55:00|4973.3|4971.3|4971.8|4969.8|4974.3|4972.3|4971.6|4969.6|35
1592845200000|2020-06-22 17:00:00|4971.6|4969.6|4971.8|4969.8|4973.8|4971.8|4971.1|4969.1|63
1592845500000|2020-06-22 17:05:00|4972.1|4970.1|4970.3|4968.3|4973.1|4971.1|4968.8|4966.8|35
1592845800000|2020-06-22 17:10:00|4970.6|4968.6|4967.3|4965.3|4970.6|4968.6|4967.1|4965.1|49
1592846100000|2020-06-22 17:15:00|4967.6|4965.6|4970.1|4968.1|4970.3|4968.3|4966.1|4964.1|39
1592846400000|2020-06-22 17:20:00|4969.8|4967.8|4968.8|4966.8|4971.1|4969.1|4967.3|4965.3|64
1592846700000|2020-06-22 17:25:00|4969.1|4967.1|4967.1|4965.1|4969.6|4967.6|4966.8|4964.8|36
1592847000000|2020-06-22 17:30:00|4966.8|4964.8|4966.8|4964.8|4968.8|4966.8|4965.6|4963.6|22
1592847300000|2020-06-22 17:35:00|4967.1|4965.1|4965.6|4963.6|4969.1|4967.1|4964.1|4962.1|36
1592847600000|2020-06-22 17:40:00|4965.8|4963.8|4968.8|4966.8|4968.8|4966.8|4965.3|4963.3|16
1592847900000|2020-06-22 17:45:00|4969.1|4967.1|4971.3|4969.3|4973.6|4971.6|4969.1|4967.1|63
1592848200000|2020-06-22 17:50:00|4971.1|4969.1|4970.1|4968.1|4971.1|4969.1|4970.1|4968.1|51
1592848500000|2020-06-22 17:55:00|4970.3|4968.3|4968.3|4966.3|4970.3|4968.3|4967.6|4965.6|25
1592848800000|2020-06-22 18:00:00|4968.6|4966.6|4962.3|4960.3|4968.6|4966.6|4959.6|4957.6|87
1592849100000|2020-06-22 18:05:00|4962.6|4960.6|4966.6|4964.6|4966.8|4964.8|4962.3|4960.3|44
1592849400000|2020-06-22 18:10:00|4966.3|4964.3|4961.8|4959.8|4966.3|4964.3|4961.3|4959.3|20
1592849700000|2020-06-22 18:15:00|4961.6|4959.6|4963.8|4961.8|4965.6|4963.6|4961.6|4959.6|16
1592850000000|2020-06-22 18:20:00|4964.1|4962.1|4967.1|4965.1|4968.6|4966.6|4962.3|4960.3|97
1592850300000|2020-06-22 18:25:00|4966.8|4964.8|4968.1|4966.1|4969.8|4967.8|4966.1|4964.1|31
1592850600000|2020-06-22 18:30:00|4968.3|4966.3|4970.1|4968.1|4970.1|4968.1|4967.1|4965.1|29
1592850900000|2020-06-22 18:35:00|4969.8|4967.8|4970.3|4968.3|4972.8|4970.8|4968.6|4966.6|7
1592851200000|2020-06-22 18:40:00|4970.8|4968.8|4971.8|4969.8|4972.3|4970.3|4969.1|4967.1|21
1592851500000|2020-06-22 18:45:00|4972.1|4970.1|4974.8|4972.8|4976.1|4974.1|4972.1|4970.1|112
1592851800000|2020-06-22 18:50:00|4974.6|4972.6|4976.3|4974.3|4976.6|4974.6|4974.6|4972.6|38
1592852100000|2020-06-22 18:55:00|4976.1|4974.1|4979.3|4977.3|4979.8|4977.8|4975.3|4973.3|71
1592852400000|2020-06-22 19:00:00|4979.6|4977.6|4978.1|4976.1|4979.6|4977.6|4977.8|4975.8|24
1592852700000|2020-06-22 19:05:00|4977.8|4975.8|4978.1|4976.1|4978.8|4976.8|4977.1|4975.1|27
1592853000000|2020-06-22 19:10:00|4978.3|4976.3|4971.3|4969.3|4980.8|4978.8|4970.8|4968.8|41
1592853300000|2020-06-22 19:15:00|4971.1|4969.1|4964.8|4962.8|4972.6|4970.6|4963.8|4961.8|75
1592853600000|2020-06-22 19:20:00|4964.6|4962.6|4959.8|4957.8|4965.6|4963.6|4958.1|4956.1|76
1592853900000|2020-06-22 19:25:00|4959.6|4957.6|4963.3|4961.3|4964.1|4962.1|4958.8|4956.8|23
1592854200000|2020-06-22 19:30:00|4963.6|4961.6|4967.6|4965.6|4968.6|4966.6|4963.1|4961.1|30
1592854500000|2020-06-22 19:35:00|4967.3|4965.3|4969.1|4967.1|4970.1|4968.1|4963.1|4961.1|31
1592854800000|2020-06-22 19:40:00|4968.8|4966.8|4971.8|4969.8|4971.8|4969.8|4967.8|4965.8|32
1592855100000|2020-06-22 19:45:00|4972.3|4970.3|4969.6|4967.6|4976.6|4974.6|4969.1|4967.1|96
1592855400000|2020-06-22 19:50:00|4969.3|4967.3|4973.8|4971.8|4973.8|4971.8|4967.8|4965.8|110
1592855700000|2020-06-22 19:55:00|4973.6|4971.6|4973.6|4971.6|4977.6|4975.6|4973.3|4971.3|79
1592856000000|2020-06-22 20:00:00|4975.7|4971.7|4977.4|4973.4|4978.7|4974.7|4973.1|4969.1|0
1592856300000|2020-06-22 20:05:00|4977.5|4973.5|4981.9|4977.9|4983.9|4979.9|4977.2|4973.2|0
1592856600000|2020-06-22 20:10:00|4981.7|4977.7|4984.2|4980.2|4984.7|4980.7|4978.1|4974.1|0
1592856900000|2020-06-22 20:15:00|4984.8|4980.8|4983.9|4979.9|4984.8|4980.8|4983.8|4979.8|0
1592857200000|2020-06-22 20:20:00|4983.8|4979.8|4984.4|4980.4|4984.7|4980.7|4983.8|4979.8|0
1592857500000|2020-06-22 20:25:00|4984.3|4980.3|4985.7|4981.7|4986.1|4982.1|4984.3|4980.3|0
1592857800000|2020-06-22 20:30:00|4985.8|4981.8|4986|4982|4989.1|4985.1|4984|4980|0
1592858100000|2020-06-22 20:35:00|4985.7|4981.7|4985.6|4981.6|4987.7|4983.7|4984.7|4980.7|0
1592858400000|2020-06-22 20:40:00|4985.5|4981.5|4987.7|4983.7|4988.3|4984.3|4984.7|4980.7|0
1592858700000|2020-06-22 20:45:00|4987.8|4983.8|4984.8|4980.8|4988.8|4984.8|4984.8|4980.8|0
1592859000000|2020-06-22 20:50:00|4985.2|4981.2|4986.4|4982.4|4986.4|4982.4|4983.7|4979.7|0
1592859300000|2020-06-22 20:55:00|4986.3|4982.3|4982.3|4978.3|4986.4|4982.4|4982.1|4978.1|0
1592859600000|2020-06-22 21:00:00|4982.6|4978.6|4982.6|4978.6|4983.5|4979.5|4982.2|4978.2|0
1592859900000|2020-06-22 21:05:00|4982.7|4978.7|4982.3|4978.3|4982.7|4978.7|4982.2|4978.2|0
1592860200000|2020-06-22 21:10:00|4982.7|4978.7|4982.9|4978.9|4983|4979|4982.7|4978.7|0
1592860500000|2020-06-22 21:15:00|4982.7|4978.7|4982.8|4978.8|4983.2|4979.2|4982.7|4978.7|0
1592860800000|2020-06-22 21:20:00|4983|4979|4983.6|4979.6|4983.7|4979.7|4982.9|4978.9|0
1592861100000|2020-06-22 21:25:00|4983.5|4979.5|4983.3|4979.3|4983.6|4979.6|4983|4979|0
1592861400000|2020-06-22 21:30:00|4983.1|4979.1|4982.9|4978.9|4983.1|4979.1|4982.9|4978.9|0
1592861700000|2020-06-22 21:35:00|4983|4979|4983.9|4979.9|4984.1|4980.1|4983|4979|0
1592862000000|2020-06-22 21:40:00|4983.8|4979.8|4983.4|4979.4|4983.8|4979.8|4983.3|4979.3|0
1592862300000|2020-06-22 21:45:00|4983.6|4979.6|4983.8|4979.8|4983.8|4979.8|4983.4|4979.4|0
1592862600000|2020-06-22 21:50:00|4983.3|4979.3|4983.8|4979.8|4983.8|4979.8|4983.2|4979.2|0
1592862900000|2020-06-22 21:55:00|4983.3|4979.3|4983.6|4979.6|4983.8|4979.8|4983.3|4979.3|0
1592863200000|2020-06-22 22:00:00|4984|4980|4989.4|4985.4|4989.4|4985.4|4983.7|4979.7|0
1592863500000|2020-06-22 22:05:00|4989.5|4985.5|4989.3|4985.3|4991.7|4987.7|4985|4981|0
1592863800000|2020-06-22 22:10:00|4988.9|4984.9|4988.6|4984.6|4989.7|4985.7|4985.7|4981.7|0
1592864100000|2020-06-22 22:15:00|4988.7|4984.7|4986.9|4982.9|4989.4|4985.4|4986.6|4982.6|0
1592864400000|2020-06-22 22:20:00|4986.8|4982.8|4989.4|4985.4|4989.6|4985.6|4986.6|4982.6|0
1592864700000|2020-06-22 22:25:00|4989.3|4985.3|4989.7|4985.7|4989.7|4985.7|4988.6|4984.6|0
1592865000000|2020-06-22 22:30:00|4990|4986|4982.5|4978.5|4991.7|4987.7|4979.8|4975.8|0
1592865300000|2020-06-22 22:35:00|4982.3|4978.3|4984.3|4980.3|4985.5|4981.5|4981.9|4977.9|0
1592865600000|2020-06-22 22:40:00|4984.2|4980.2|4986.7|4982.7|4986.7|4982.7|4983|4979|0
1592865900000|2020-06-22 22:45:00|4986.6|4982.6|4995.3|4991.3|4996.5|4992.5|4986.1|4982.1|0
1592866200000|2020-06-22 22:50:00|4995.1|4991.1|4996.9|4992.9|4997.7|4993.7|4994.5|4990.5|0
1592866500000|2020-06-22 22:55:00|4997|4993|4996.9|4992.9|4998|4994|4996.4|4992.4|0
1592866800000|2020-06-22 23:00:00|4996.8|4992.8|4995.4|4991.4|4997.4|4993.4|4995.4|4991.4|0
1592867100000|2020-06-22 23:05:00|4995.2|4991.2|5000.2|4996.2|5000.9|4996.9|4995.2|4991.2|0
1592867400000|2020-06-22 23:10:00|5000.6|4996.6|4998.6|4994.6|5001.4|4997.4|4998.1|4994.1|0
1592867700000|2020-06-22 23:15:00|4998.1|4995.1|4999.8|4996.8|5000.3|4997.3|4997.6|4994.6|0
1592868000000|2020-06-22 23:20:00|4999.7|4996.7|5003.9|5000.9|5005.4|5002.4|4999.3|4996.3|0
1592868300000|2020-06-22 23:25:00|5003.8|5000.8|5001.8|4998.8|5004.1|5001.1|5001.5|4998.5|0
1592868600000|2020-06-22 23:30:00|5001.5|4998.5|5004.7|5001.7|5004.7|5001.7|5001.5|4998.5|0
1592868900000|2020-06-22 23:35:00|5005|5002|5005.3|5002.3|5005.4|5002.4|5003.5|5000.5|0
1592869200000|2020-06-22 23:40:00|5005|5002|5003.6|5000.6|5006.1|5003.1|5002.8|4999.8|0
1592869500000|2020-06-22 23:45:00|5003.5|5000.5|5002.1|4999.1|5003.6|5000.6|5000.8|4997.8|0
1592869800000|2020-06-22 23:50:00|5002.2|4999.2|5002.5|4999.5|5004.5|5001.5|5001.6|4998.6|0
1592870100000|2020-06-22 23:55:00|5002.7|4999.7|5001.2|4998.2|5003|5000|5001.2|4998.2|0
1592870400000|2020-06-23 00:00:00|5001.1|4998.1|4998.2|4995.2|5001.2|4998.2|4995.9|4992.9|0
1592870700000|2020-06-23 00:05:00|4998.4|4995.4|4996.9|4993.9|4998.6|4995.6|4996|4993|0
1592871000000|2020-06-23 00:10:00|4996.7|4993.7|4997.5|4994.5|4998.3|4995.3|4996.3|4993.3|0
1592871300000|2020-06-23 00:15:00|4997.6|4994.6|4999|4996|4999.1|4996.1|4993.3|4990.3|0
1592871600000|2020-06-23 00:20:00|4998.5|4995.5|4991.8|4988.8|4998.5|4995.5|4990.4|4987.4|0
1592871900000|2020-06-23 00:25:00|4991.9|4988.9|4993.8|4990.8|4994.9|4991.9|4991.8|4988.8|0
1592872200000|2020-06-23 00:30:00|4994|4991|4991.7|4988.7|4995.3|4992.3|4991|4988|0
1592872500000|2020-06-23 00:35:00|4991|4988|4989.3|4986.3|4991.7|4988.7|4987.9|4984.9|0
1592872800000|2020-06-23 00:40:00|4989.4|4986.4|4996.2|4993.2|4996.9|4993.9|4989.4|4986.4|0
1592873100000|2020-06-23 00:45:00|4996.5|4993.5|4997|4994|4997.1|4994.1|4995.4|4992.4|0
1592873400000|2020-06-23 00:50:00|4997.1|4994.1|4999.9|4996.9|5000|4997|4997|4994|0
1592873700000|2020-06-23 00:55:00|5000|4997|4999.9|4996.9|5001.3|4998.3|4998.4|4995.4|0
1592874000000|2020-06-23 01:00:00|4999.8|4996.8|4999.1|4996.1|5001.4|4998.4|4998.4|4995.4|0
1592874300000|2020-06-23 01:05:00|4999.2|4996.2|4991.9|4988.9|4999.9|4996.9|4991.8|4988.8|0
1592874600000|2020-06-23 01:10:00|4991.8|4988.8|4969.4|4966.4|4993.3|4990.3|4968.7|4965.7|0
1592874900000|2020-06-23 01:15:00|4969.2|4966.2|4953.4|4950.4|4969.2|4966.2|4939.6|4936.6|0
1592875200000|2020-06-23 01:20:00|4953.8|4950.8|4926.7|4923.7|4953.8|4950.8|4924.8|4921.8|0
1592875500000|2020-06-23 01:25:00|4926.8|4923.8|4922.3|4919.3|4940.7|4937.7|4913|4910|0
1592875800000|2020-06-23 01:30:00|4922.2|4919.2|4936.3|4933.3|4943.1|4940.1|4917.8|4914.8|0
1592876100000|2020-06-23 01:35:00|4936.4|4933.4|4915.9|4912.9|4939.1|4936.1|4914|4911|0
1592876400000|2020-06-23 01:40:00|4916.3|4913.3|4921.2|4918.2|4925.6|4922.6|4915|4912|0
1592876700000|2020-06-23 01:45:00|4921.1|4918.1|4929.3|4926.3|4933.9|4930.9|4913.8|4910.8|0
1592877000000|2020-06-23 01:50:00|4929.4|4926.4|4952.7|4949.7|4961.3|4958.3|4927|4924|0
1592877300000|2020-06-23 01:55:00|4952.9|4949.9|4977.8|4974.8|4980.1|4977.1|4940.2|4937.2|0
1592877600000|2020-06-23 02:00:00|4981.2|4978.2|4970.5|4967.5|4987.2|4984.2|4969.1|4966.1|0
1592877900000|2020-06-23 02:05:00|4970.6|4967.6|4980.8|4977.8|4981.5|4978.5|4966.1|4963.1|0
1592878200000|2020-06-23 02:10:00|4981.1|4978.1|4976.5|4973.5|4981.6|4978.6|4972.8|4969.8|0
1592878500000|2020-06-23 02:15:00|4976.6|4973.6|4979.7|4976.7|4981.2|4978.2|4974.9|4971.9|0
1592878800000|2020-06-23 02:20:00|4979.6|4976.6|5000.6|4997.6|5000.6|4997.6|4975.1|4972.1|0
1592879100000|2020-06-23 02:25:00|5000.5|4997.5|4992.8|4989.8|5000.6|4997.6|4987.7|4984.7|0
1592879400000|2020-06-23 02:30:00|4992.9|4989.9|4999.6|4996.6|5004.9|5001.9|4992.8|4989.8|0
1592879700000|2020-06-23 02:35:00|4998.7|4995.7|4995.9|4992.9|5004.6|5001.6|4994.5|4991.5|0
1592880000000|2020-06-23 02:40:00|4996|4993|4988.1|4985.1|4996|4993|4985.2|4982.2|0
1592880300000|2020-06-23 02:45:00|4987.6|4984.6|4988.3|4985.3|4990.5|4987.5|4986.6|4983.6|0
1592880600000|2020-06-23 02:50:00|4988.2|4985.2|4984.6|4981.6|4989.8|4986.8|4979.4|4976.4|0
1592880900000|2020-06-23 02:55:00|4984.9|4981.9|4987.1|4984.1|4990|4987|4982.5|4979.5|0
1592881200000|2020-06-23 03:00:00|4986.8|4983.8|4989.9|4986.9|4990|4987|4981.7|4978.7|0
1592881500000|2020-06-23 03:05:00|4990|4987|4995.6|4992.6|4997|4994|4986.9|4983.9|0
1592881800000|2020-06-23 03:10:00|4995.7|4992.7|4994.8|4991.8|4995.7|4992.7|4992.6|4989.6|0
1592882100000|2020-06-23 03:15:00|4994.5|4991.5|4993.3|4990.3|4999.1|4996.1|4992.6|4989.6|0
1592882400000|2020-06-23 03:20:00|4993.4|4990.4|4992.3|4989.3|4995.1|4992.1|4987.4|4984.4|0
1592882700000|2020-06-23 03:25:00|4992.4|4989.4|4990.9|4987.9|4993.9|4990.9|4989.4|4986.4|0
1592883000000|2020-06-23 03:30:00|4991.1|4988.1|4989.5|4986.5|4993.9|4990.9|4988.1|4985.1|0
1592883300000|2020-06-23 03:35:00|4989.2|4986.2|4983.8|4980.8|4989.5|4986.5|4983.8|4980.8|0
1592883600000|2020-06-23 03:40:00|4983.9|4980.9|4982.4|4979.4|4985.3|4982.3|4980.1|4977.1|0
1592883900000|2020-06-23 03:45:00|4982.5|4979.5|4988.2|4985.2|4989.9|4986.9|4982.5|4979.5|0
1592884200000|2020-06-23 03:50:00|4988.3|4985.3|4992.5|4989.5|4992.6|4989.6|4988.2|4985.2|0
1592884500000|2020-06-23 03:55:00|4992.2|4989.2|4988|4985|4992.5|4989.5|4988|4985|0
1592884800000|2020-06-23 04:00:00|4987.8|4984.8|4985.4|4982.4|4989.7|4986.7|4982.6|4979.6|0
1592885100000|2020-06-23 04:05:00|4985.3|4982.3|4989.9|4986.9|4991.3|4988.3|4985.3|4982.3|0
1592885400000|2020-06-23 04:10:00|4990|4987|4989.2|4986.2|4991.4|4988.4|4988.5|4985.5|0
1592885700000|2020-06-23 04:15:00|4989.5|4986.5|4988.4|4985.4|4993.6|4990.6|4988.3|4985.3|0
1592886000000|2020-06-23 04:20:00|4988.5|4985.5|4994.1|4991.1|4994.2|4991.2|4987|4984|0
1592886300000|2020-06-23 04:25:00|4994|4991|4991.5|4988.5|4994.5|4991.5|4990.1|4987.1|0
1592886600000|2020-06-23 04:30:00|4991.6|4988.6|4998.4|4995.4|4999.9|4996.9|4991.4|4988.4|0
1592886900000|2020-06-23 04:35:00|4998.5|4995.5|4996.2|4993.2|4998.5|4995.5|4993.9|4990.9|0
1592887200000|2020-06-23 04:40:00|4995.9|4992.9|4992.5|4989.5|4995.9|4992.9|4992.4|4989.4|0
1592887500000|2020-06-23 04:45:00|4992.4|4989.4|4989.3|4986.3|4995.3|4992.3|4988.4|4985.4|0
1592887800000|2020-06-23 04:50:00|4989.2|4986.2|4988.3|4985.3|4989.7|4986.7|4985.5|4982.5|0
1592888100000|2020-06-23 04:55:00|4988.6|4985.6|4987.5|4984.5|4991.2|4988.2|4987.5|4984.5|0
1592888400000|2020-06-23 05:00:00|4987.8|4984.8|4992.7|4989.7|4992.8|4989.8|4987.4|4984.4|0
1592888700000|2020-06-23 05:05:00|4992.8|4989.8|4994.1|4991.1|4994.1|4991.1|4991.9|4988.9|0
1592889000000|2020-06-23 05:10:00|4994.2|4991.2|4989.7|4986.7|4995.5|4992.5|4987.5|4984.5|0
1592889300000|2020-06-23 05:15:00|4989.8|4986.8|4985.4|4982.4|4989.8|4986.8|4984|4981|0
1592889600000|2020-06-23 05:20:00|4985.5|4982.5|4985.5|4982.5|4988.4|4985.4|4984.8|4981.8|0
1592889900000|2020-06-23 05:25:00|4985.4|4982.4|4985.2|4982.2|4988.5|4985.5|4983.2|4980.2|0
1592890200000|2020-06-23 05:30:00|4985.3|4982.3|4988.2|4985.2|4989.8|4986.8|4985.2|4982.2|0
1592890500000|2020-06-23 05:35:00|4988.3|4985.3|4986.7|4983.7|4988.3|4985.3|4985.2|4982.2|0
1592890800000|2020-06-23 05:40:00|4986.8|4983.8|4973.1|4970.1|4988.1|4985.1|4971.7|4968.7|0
1592891100000|2020-06-23 05:45:00|4973|4970|4974.7|4971.7|4977.5|4974.5|4968.9|4965.9|0
1592891400000|2020-06-23 05:50:00|4974.6|4971.6|4977.4|4974.4|4978.2|4975.2|4973|4970|0
1592891700000|2020-06-23 05:55:00|4977.3|4974.3|4977.1|4974.1|4977.3|4974.3|4972.9|4969.9|0
1592892000000|2020-06-23 06:00:00|4976.4|4973.4|4966.3|4964.3|4976.5|4973.5|4960.3|4958.3|281
1592892300000|2020-06-23 06:05:00|4966.1|4964.1|4974.6|4972.6|4979.8|4977.8|4965.6|4963.6|237
1592892600000|2020-06-23 06:10:00|4974.3|4972.3|4974.8|4972.8|4978.8|4976.8|4973.6|4971.6|114
1592892900000|2020-06-23 06:15:00|4974.6|4972.6|4978.3|4976.3|4979.8|4977.8|4974.3|4972.3|147
1592893200000|2020-06-23 06:20:00|4978.6|4976.6|4980.1|4978.1|4981.8|4979.8|4976.8|4974.8|121
1592893500000|2020-06-23 06:25:00|4978.8|4976.8|4976.6|4974.6|4979.8|4977.8|4974.8|4972.8|79
1592893800000|2020-06-23 06:30:00|4976.1|4974.1|4982.8|4980.8|4984.3|4982.3|4973.1|4971.1|172
1592894100000|2020-06-23 06:35:00|4983.1|4981.1|4980.6|4978.6|4983.3|4981.3|4979.3|4977.3|77
1592894400000|2020-06-23 06:40:00|4980.3|4978.3|4982.3|4980.3|4985.3|4983.3|4977.3|4975.3|109
1592894700000|2020-06-23 06:45:00|4982.6|4980.6|4983.8|4981.8|4987.8|4985.8|4982.3|4980.3|127
1592895000000|2020-06-23 06:50:00|4983.3|4981.3|4983.6|4981.6|4985.6|4983.6|4981.6|4979.6|77
1592895300000|2020-06-23 06:55:00|4983.3|4981.3|4984.3|4982.3|4989.6|4987.6|4981.6|4979.6|232
1592895600000|2020-06-23 07:00:00|4983.8|4982.8|4973.1|4972.1|4988.3|4987.3|4971.3|4970.3|1889
1592895900000|2020-06-23 07:05:00|4972.6|4971.6|4976.8|4975.8|4979.3|4978.3|4962.3|4961.3|1005
1592896200000|2020-06-23 07:10:00|4977.1|4976.1|4982.3|4981.3|4983.3|4982.3|4970.3|4969.3|811
1592896500000|2020-06-23 07:15:00|4984.8|4983.8|5006.8|5005.8|5015.8|5014.8|4984.8|4983.8|2074
1592896800000|2020-06-23 07:20:00|5006.6|5005.6|5003.8|5002.8|5011.6|5010.6|5000.8|4999.8|945
1592897100000|2020-06-23 07:25:00|5003.6|5002.6|5013.3|5012.3|5014.6|5013.6|5001.8|5000.8|805
1592897400000|2020-06-23 07:30:00|5013.1|5012.1|5017.6|5016.6|5024.3|5023.3|5006.3|5005.3|1275
1592897700000|2020-06-23 07:35:00|5018.3|5017.3|5009.3|5008.3|5019.6|5018.6|5006.1|5005.1|416
1592898000000|2020-06-23 07:40:00|5008.7|5007.7|5021.7|5020.7|5024.5|5023.5|5008.2|5007.2|652
1592898300000|2020-06-23 07:45:00|5021.5|5020.5|5015.7|5014.7|5022|5021|5011.2|5010.2|444
1592898600000|2020-06-23 07:50:00|5015.5|5014.5|5023.7|5022.7|5026.2|5025.2|5014.2|5013.2|788
1592898900000|2020-06-23 07:55:00|5023.5|5022.5|5037.5|5036.5|5037.7|5036.7|5023.5|5022.5|881
1592899200000|2020-06-23 08:00:00|5037|5036|5028.7|5027.7|5038.5|5037.5|5025.2|5024.2|751
1592899500000|2020-06-23 08:05:00|5029|5028|5025.2|5024.2|5034.2|5033.2|5025.2|5024.2|524
1592899800000|2020-06-23 08:10:00|5025|5024|5023.7|5022.7|5031|5030|5018.5|5017.5|818
1592900100000|2020-06-23 08:15:00|5023.5|5022.5|5020.7|5019.7|5027.2|5026.2|5018.5|5017.5|507
1592900400000|2020-06-23 08:20:00|5021|5020|5019.2|5018.2|5023.2|5022.2|5017|5016|391
1592900700000|2020-06-23 08:25:00|5018.2|5017.2|5030.2|5029.2|5036.2|5035.2|5018.2|5017.2|795
1592901000000|2020-06-23 08:30:00|5033.2|5032.2|5027.7|5026.7|5035.2|5034.2|5026.7|5025.7|521
1592901300000|2020-06-23 08:35:00|5028|5027|5027.7|5026.7|5030.2|5029.2|5023.7|5022.7|523
1592901600000|2020-06-23 08:40:00|5028|5027|5026.7|5025.7|5031.2|5030.2|5025.2|5024.2|305
1592901900000|2020-06-23 08:45:00|5026.5|5025.5|5022.2|5021.2|5028|5027|5017.2|5016.2|306
1592902200000|2020-06-23 08:50:00|5022|5021|5020.7|5019.7|5024.2|5023.2|5017.7|5016.7|417
1592902500000|2020-06-23 08:55:00|5021|5020|5015.2|5014.2|5022.7|5021.7|5014|5013|263
1592902800000|2020-06-23 09:00:00|5015|5014|5016.5|5015.5|5016.5|5015.5|5009|5008|381
1592903100000|2020-06-23 09:05:00|5016.2|5015.2|5015.7|5014.7|5018.5|5017.5|5012|5011|363
1592903400000|2020-06-23 09:10:00|5016|5015|5011|5010|5018.2|5017.2|5009.5|5008.5|352
1592903700000|2020-06-23 09:15:00|5010.7|5009.7|5009.7|5008.7|5016|5015|5009.5|5008.5|231
1592904000000|2020-06-23 09:20:00|5010|5009|5012.7|5011.7|5015.5|5014.5|5009.2|5008.2|249
1592904300000|2020-06-23 09:25:00|5013|5012|5015.7|5014.7|5018|5017|5009.7|5008.7|190
1592904600000|2020-06-23 09:30:00|5016|5015|5022.2|5021.2|5023|5022|5015.7|5014.7|306
1592904900000|2020-06-23 09:35:00|5022|5021|5024.7|5023.7|5025.2|5024.2|5018.5|5017.5|303
1592905200000|2020-06-23 09:40:00|5025|5024|5028.2|5027.2|5028.7|5027.7|5023.5|5022.5|237
1592905500000|2020-06-23 09:45:00|5028|5027|5029.7|5028.7|5029.7|5028.7|5023.7|5022.7|190
1592905800000|2020-06-23 09:50:00|5029.2|5028.2|5025.2|5024.2|5030|5029|5024.7|5023.7|274
1592906100000|2020-06-23 09:55:00|5025.5|5024.5|5023.5|5022.5|5026|5025|5021.2|5020.2|323
1592906400000|2020-06-23 10:00:00|5023.2|5022.2|5022|5021|5025|5024|5019.2|5018.2|207
1592906700000|2020-06-23 10:05:00|5022.2|5021.2|5027.7|5026.7|5032|5031|5021.2|5020.2|406
1592907000000|2020-06-23 10:10:00|5028|5027|5034.5|5033.5|5037.2|5036.2|5026.2|5025.2|674
1592907300000|2020-06-23 10:15:00|5034.2|5033.2|5034.2|5033.2|5035.7|5034.7|5026.2|5025.2|628
1592907600000|2020-06-23 10:20:00|5034|5033|5027.2|5026.2|5036.7|5035.7|5026.7|5025.7|300
1592907900000|2020-06-23 10:25:00|5027|5026|5033.2|5032.2|5034.7|5033.7|5025.2|5024.2|403
1592908200000|2020-06-23 10:30:00|5033|5032|5029.7|5028.7|5033.5|5032.5|5026.2|5025.2|443
1592908500000|2020-06-23 10:35:00|5030|5029|5027.2|5026.2|5030.2|5029.2|5025.7|5024.7|518
1592908800000|2020-06-23 10:40:00|5027.5|5026.5|5028.7|5027.7|5030.5|5029.5|5026.5|5025.5|210
1592909100000|2020-06-23 10:45:00|5028.5|5027.5|5027.7|5026.7|5029.7|5028.7|5025.5|5024.5|375
1592909400000|2020-06-23 10:50:00|5028|5027|5031.7|5030.7|5032|5031|5023.7|5022.7|371
1592909700000|2020-06-23 10:55:00|5032|5031|5033|5032|5033|5032|5028.2|5027.2|275
1592910000000|2020-06-23 11:00:00|5032.7|5031.7|5026.2|5025.2|5032.7|5031.7|5022|5021|495
1592910300000|2020-06-23 11:05:00|5026|5025|5022|5021|5026.7|5025.7|5021.5|5020.5|186
1592910600000|2020-06-23 11:10:00|5021.7|5020.7|5021.2|5020.2|5024.5|5023.5|5020.7|5019.7|203
1592910900000|2020-06-23 11:15:00|5021|5020|5028.5|5027.5|5029.2|5028.2|5020.7|5019.7|196
1592911200000|2020-06-23 11:20:00|5028.7|5027.7|5030.2|5029.2|5031.2|5030.2|5026.7|5025.7|176
1592911500000|2020-06-23 11:25:00|5030.5|5029.5|5028.5|5027.5|5031|5030|5026.5|5025.5|329
1592911800000|2020-06-23 11:30:00|5028.7|5027.7|5032.2|5031.2|5032.5|5031.5|5027.5|5026.5|207
1592912100000|2020-06-23 11:35:00|5032.5|5031.5|5040.2|5039.2|5040.5|5039.5|5032.2|5031.2|458
1592912400000|2020-06-23 11:40:00|5039.7|5038.7|5039.2|5038.2|5041.5|5040.5|5037.5|5036.5|343
1592912700000|2020-06-23 11:45:00|5039.5|5038.5|5040.2|5039.2|5042.7|5041.7|5038.5|5037.5|307
1592913000000|2020-06-23 11:50:00|5040|5039|5036.2|5035.2|5041.7|5040.7|5035.2|5034.2|320
1592913300000|2020-06-23 11:55:00|5036.7|5035.7|5041.7|5040.7|5043|5042|5036.7|5035.7|376
1592913600000|2020-06-23 12:00:00|5041.5|5040.5|5039.7|5038.7|5042.5|5041.5|5038.5|5037.5|220
1592913900000|2020-06-23 12:05:00|5039.5|5038.5|5046.2|5045.2|5047.5|5046.5|5036.7|5035.7|409
1592914200000|2020-06-23 12:10:00|5046.5|5045.5|5045.7|5044.7|5047.2|5046.2|5042|5041|221
1592914500000|2020-06-23 12:15:00|5045.5|5044.5|5038|5037|5047|5046|5037|5036|738
1592914800000|2020-06-23 12:20:00|5037.7|5036.7|5037|5036|5038|5037|5035.5|5034.5|265
1592915100000|2020-06-23 12:25:00|5037.2|5036.2|5036.2|5035.2|5039.7|5038.7|5035.7|5034.7|178
1592915400000|2020-06-23 12:30:00|5036|5035|5034.2|5033.2|5036.5|5035.5|5031.2|5030.2|271
1592915700000|2020-06-23 12:35:00|5034.5|5033.5|5035.7|5034.7|5038.2|5037.2|5034.2|5033.2|164
1592916000000|2020-06-23 12:40:00|5036|5035|5036.2|5035.2|5038.5|5037.5|5033.7|5032.7|174
1592916300000|2020-06-23 12:45:00|5036|5035|5030.5|5029.5|5037.7|5036.7|5030.5|5029.5|349
1592916600000|2020-06-23 12:50:00|5030.2|5029.2|5030.2|5029.2|5031|5030|5029.5|5028.5|146
1592916900000|2020-06-23 12:55:00|5030.5|5029.5|5034.2|5033.2|5035.7|5034.7|5028.5|5027.5|306
1592917200000|2020-06-23 13:00:00|5034.5|5033.5|5034|5033|5037.7|5036.7|5033.5|5032.5|347
1592917500000|2020-06-23 13:05:00|5033.7|5032.7|5031.7|5030.7|5035.7|5034.7|5030.5|5029.5|248
1592917800000|2020-06-23 13:10:00|5031.5|5030.5|5028.7|5027.7|5032|5031|5027.7|5026.7|392
1592918100000|2020-06-23 13:15:00|5029|5028|5023.7|5022.7|5029.5|5028.5|5023|5022|285
1592918400000|2020-06-23 13:20:00|5024|5023|5022.2|5021.2|5024.7|5023.7|5021.5|5020.5|302
1592918700000|2020-06-23 13:25:00|5022|5021|5023.7|5022.7|5025.7|5024.7|5020.5|5019.5|363
1592919000000|2020-06-23 13:30:00|5024|5023|5024.2|5023.2|5026.7|5025.7|5018|5017|560
1592919300000|2020-06-23 13:35:00|5024.5|5023.5|5028.5|5027.5|5029.2|5028.2|5020.5|5019.5|569
1592919600000|2020-06-23 13:40:00|5028.7|5027.7|5026.7|5025.7|5030.5|5029.5|5024.7|5023.7|311
1592919900000|2020-06-23 13:45:00|5024|5023|5020.2|5019.2|5027.5|5026.5|5019.7|5018.7|479
1592920200000|2020-06-23 13:50:00|5020|5019|5008|5007|5021.5|5020.5|5007.7|5006.7|902
1592920500000|2020-06-23 13:55:00|5008.2|5007.2|5008.2|5007.2|5012.7|5011.7|5006.2|5005.2|7605
1592920800000|2020-06-23 14:00:00|5008|5007|5010.2|5009.2|5013.5|5012.5|5005.2|5004.2|581
1592921100000|2020-06-23 14:05:00|5010|5009|5008|5007|5012|5011|5002.5|5001.5|493
1592921400000|2020-06-23 14:10:00|5007.9|5006.9|5007.9|5006.9|5010.6|5009.6|5002.4|5001.4|663
1592921700000|2020-06-23 14:15:00|5007.6|5006.6|5004.9|5003.9|5009.9|5008.9|5002.4|5001.4|670
1592922000000|2020-06-23 14:20:00|5005.1|5004.1|5009.4|5008.4|5009.6|5008.6|4999.1|4998.1|634
1592922300000|2020-06-23 14:25:00|5009.1|5008.1|5015.1|5014.1|5015.1|5014.1|5009.1|5008.1|512
1592922600000|2020-06-23 14:30:00|5015.4|5014.4|5003.9|5002.9|5015.9|5014.9|5003.9|5002.9|629
1592922900000|2020-06-23 14:35:00|5003.6|5002.6|5008.1|5007.1|5010.4|5009.4|5002.9|5001.9|491
1592923200000|2020-06-23 14:40:00|5007.9|5006.9|5000.4|4999.4|5008.9|5007.9|4999.4|4998.4|502
1592923500000|2020-06-23 14:45:00|5000.1|4999.1|4992.1|4991.1|5001.1|5000.1|4986.1|4985.1|1219
1592923800000|2020-06-23 14:50:00|4992.4|4991.4|4995.6|4994.6|4996.9|4995.9|4989.9|4988.9|4575
1592924100000|2020-06-23 14:55:00|4995.4|4994.4|4993.6|4992.6|4995.4|4994.4|4991.1|4990.1|455
1592924400000|2020-06-23 15:00:00|4994.1|4993.1|5001.1|5000.1|5002.9|5001.9|4987.9|4986.9|575
1592924700000|2020-06-23 15:05:00|5000.9|4999.9|5003.6|5002.6|5005.6|5004.6|4999.9|4998.9|475
1592925000000|2020-06-23 15:10:00|5003.4|5002.4|5003.9|5002.9|5005.4|5004.4|5001.9|5000.9|351
1592925300000|2020-06-23 15:15:00|5003.6|5002.6|5007.1|5006.1|5011.4|5010.4|5001.6|5000.6|811
1592925600000|2020-06-23 15:20:00|5007.4|5006.4|5020.6|5019.6|5021.1|5020.1|5007.1|5006.1|1194
1592925900000|2020-06-23 15:25:00|5020.9|5019.9|5022.9|5021.9|5024.4|5023.4|5017.6|5016.6|1655
1592926200000|2020-06-23 15:30:00|5022.6|5020.6|5018.9|5016.9|5027.9|5025.9|5018.9|5016.9|2668
1592926500000|2020-06-23 15:35:00|5019.1|5017.1|5013.4|5011.4|5019.6|5017.6|5010.9|5008.9|1478
1592926800000|2020-06-23 15:40:00|5013.1|5011.1|5011.9|5009.9|5016.4|5014.4|5010.6|5008.6|469
1592927100000|2020-06-23 15:45:00|5012.1|5010.1|5008.4|5006.4|5012.9|5010.9|5008.1|5006.1|228
1592927400000|2020-06-23 15:50:00|5008.1|5006.1|5006.6|5004.6|5010.1|5008.1|5001.4|4999.4|388
1592927700000|2020-06-23 15:55:00|5006.9|5004.9|5010.4|5008.4|5011.6|5009.6|5006.6|5004.6|180
1592928000000|2020-06-23 16:00:00|5011.4|5009.4|5012.6|5010.6|5013.9|5011.9|5010.6|5008.6|229
1592928300000|2020-06-23 16:05:00|5012.4|5010.4|5010.1|5008.1|5014.1|5012.1|5009.1|5007.1|45
1592928600000|2020-06-23 16:10:00|5009.9|5007.9|5009.4|5007.4|5011.6|5009.6|5007.9|5005.9|93
1592928900000|2020-06-23 16:15:00|5009.6|5007.6|5009.6|5007.6|5012.4|5010.4|5006.9|5004.9|143
1592929200000|2020-06-23 16:20:00|5009.4|5007.4|5011.1|5009.1|5013.1|5011.1|5005.6|5003.6|61
1592929500000|2020-06-23 16:25:00|5010.9|5008.9|5008.6|5006.6|5010.9|5008.9|5005.6|5003.6|99
1592929800000|2020-06-23 16:30:00|5008.9|5006.9|5008.1|5006.1|5010.9|5008.9|5006.6|5004.6|32
1592930100000|2020-06-23 16:35:00|5008.4|5006.4|5008.1|5006.1|5010.1|5008.1|5003.6|5001.6|121
1592930400000|2020-06-23 16:40:00|5008.4|5006.4|5006.6|5004.6|5008.9|5006.9|5005.1|5003.1|43
1592930700000|2020-06-23 16:45:00|5006.4|5004.4|5009.1|5007.1|5009.6|5007.6|5004.6|5002.6|61
1592931000000|2020-06-23 16:50:00|5008.9|5006.9|5005.6|5003.6|5009.1|5007.1|5004.6|5002.6|33
1592931300000|2020-06-23 16:55:00|5005.4|5003.4|5008.6|5006.6|5009.6|5007.6|5005.4|5003.4|21
1592931600000|2020-06-23 17:00:00|5008.9|5006.9|5010.6|5008.6|5011.4|5009.4|5008.1|5006.1|28
1592931900000|2020-06-23 17:05:00|5010.4|5008.4|5011.6|5009.6|5012.9|5010.9|5010.4|5008.4|41
1592932200000|2020-06-23 17:10:00|5011.9|5009.9|5012.1|5010.1|5012.1|5010.1|5009.9|5007.9|20
1592932500000|2020-06-23 17:15:00|5011.9|5009.9|5013.6|5011.6|5014.1|5012.1|5010.6|5008.6|53
1592932800000|2020-06-23 17:20:00|5013.9|5011.9|5014.6|5012.6|5016.4|5014.4|5013.6|5011.6|66
1592933100000|2020-06-23 17:25:00|5014.9|5012.9|5013.6|5011.6|5015.6|5013.6|5012.6|5010.6|55
1592933400000|2020-06-23 17:30:00|5013.4|5011.4|5013.6|5011.6|5014.6|5012.6|5012.1|5010.1|69
1592933700000|2020-06-23 17:35:00|5013.9|5011.9|5014.6|5012.6|5014.9|5012.9|5013.1|5011.1|12
1592934000000|2020-06-23 17:40:00|5014.9|5012.9|5011.9|5009.9|5015.9|5013.9|5010.1|5008.1|30
1592934300000|2020-06-23 17:45:00|5011.6|5009.6|5013.1|5011.1|5014.4|5012.4|5011.1|5009.1|65
1592934600000|2020-06-23 17:50:00|5012.9|5010.9|5013.6|5011.6|5016.6|5014.6|5004.9|5002.9|597
1592934900000|2020-06-23 17:55:00|5013.9|5011.9|5012.6|5010.6|5015.6|5013.6|5011.1|5009.1|27
1592935200000|2020-06-23 18:00:00|5012.9|5010.9|5007.6|5005.6|5012.9|5010.9|5005.6|5003.6|54
1592935500000|2020-06-23 18:05:00|5007.4|5005.4|5008.6|5006.6|5009.9|5007.9|5005.1|5003.1|24
1592935800000|2020-06-23 18:10:00|5008.9|5006.9|5005.1|5003.1|5009.1|5007.1|5004.9|5002.9|31
1592936100000|2020-06-23 18:15:00|5005.4|5003.4|5006.6|5004.6|5007.4|5005.4|5004.6|5002.6|18
1592936400000|2020-06-23 18:20:00|5006.9|5004.9|5007.6|5005.6|5008.9|5006.9|5005.9|5003.9|14
1592936700000|2020-06-23 18:25:00|5007.9|5005.9|5008.1|5006.1|5009.1|5007.1|5006.1|5004.1|26
1592937000000|2020-06-23 18:30:00|5008.4|5006.4|5009.1|5007.1|5009.1|5007.1|5006.9|5004.9|18
1592937300000|2020-06-23 18:35:00|5008.9|5006.9|5009.6|5007.6|5011.6|5009.6|5008.4|5006.4|92
1592937600000|2020-06-23 18:40:00|5009.4|5007.4|5009.4|5007.4|5010.9|5008.9|5006.4|5004.4|72
1592937900000|2020-06-23 18:45:00|5009.1|5007.1|5003.1|5001.1|5009.1|5007.1|5001.1|4999.1|96
1592938200000|2020-06-23 18:50:00|5003.4|5001.4|5003.1|5001.1|5005.1|5003.1|5001.6|4999.6|45
1592938500000|2020-06-23 18:55:00|5003.4|5001.4|5002.9|5000.9|5005.6|5003.6|5001.6|4999.6|63
1592938800000|2020-06-23 19:00:00|5003.1|5001.1|5001.1|4999.1|5003.9|5001.9|4998.6|4996.6|78
1592939100000|2020-06-23 19:05:00|5001.4|4999.4|5002.1|5000.1|5003.4|5001.4|4999.6|4997.6|31
1592939400000|2020-06-23 19:10:00|5002.4|5000.4|5004.1|5002.1|5005.1|5003.1|4999.6|4997.6|46
1592939700000|2020-06-23 19:15:00|5003.9|5001.9|5004.9|5002.9|5006.6|5004.6|5003.1|5001.1|30
1592940000000|2020-06-23 19:20:00|5004.6|5002.6|5000.4|4998.4|5005.1|5003.1|4999.6|4997.6|47
1592940300000|2020-06-23 19:25:00|5000.6|4998.6|4997.9|4995.9|5001.4|4999.4|4996.6|4994.6|51
1592940600000|2020-06-23 19:30:00|4997.6|4995.6|4997.1|4995.1|4999.1|4997.1|4993.4|4991.4|42
1592940900000|2020-06-23 19:35:00|4996.9|4994.9|4998.9|4996.9|5000.1|4998.1|4996.4|4994.4|10
1592941200000|2020-06-23 19:40:00|4998.6|4996.6|4997.6|4995.6|4998.6|4996.6|4992.9|4990.9|46
1592941500000|2020-06-23 19:45:00|4997.9|4995.9|4994.4|4992.4|4997.9|4995.9|4994.4|4992.4|89
1592941800000|2020-06-23 19:50:00|4994.6|4992.6|4991.9|4989.9|4994.6|4992.6|4984.6|4982.6|169
1592942100000|2020-06-23 19:55:00|4990.6|4988.6|4990.9|4988.9|4993.4|4991.4|4990.1|4988.1|143
1592942400000|2020-06-23 20:00:00|4991.5|4987.5|4990.8|4986.8|5000|4996|4987|4983|0
1592942700000|2020-06-23 20:05:00|4991|4987|4992.9|4988.9|4996.2|4992.2|4989|4985|0
1592943000000|2020-06-23 20:10:00|4993|4989|4990.6|4986.6|4995.7|4991.7|4989.7|4985.7|0
1592943300000|2020-06-23 20:15:00|4990.5|4986.5|4989.8|4985.8|4990.9|4986.9|4989.8|4985.8|0
1592943600000|2020-06-23 20:20:00|4990.1|4986.1|4990|4986|4990.3|4986.3|4989.5|4985.5|0
1592943900000|2020-06-23 20:25:00|4989.9|4985.9|4990.1|4986.1|4990.3|4986.3|4989.7|4985.7|0
1592944200000|2020-06-23 20:30:00|4989.9|4985.9|4982.6|4978.6|4989.9|4985.9|4981.5|4977.5|0
1592944500000|2020-06-23 20:35:00|4983|4979|4982.4|4978.4|4984.2|4980.2|4980.8|4976.8|0
1592944800000|2020-06-23 20:40:00|4982|4978|4981.8|4977.8|4983.6|4979.6|4981.5|4977.5|0
1592945100000|2020-06-23 20:45:00|4981.9|4977.9|4984.3|4980.3|4985.7|4981.7|4980.6|4976.6|0
1592945400000|2020-06-23 20:50:00|4984.6|4980.6|4983.5|4979.5|4984.6|4980.6|4981.5|4977.5|0
1592945700000|2020-06-23 20:55:00|4983.6|4979.6|4982.8|4978.8|4983.9|4979.9|4982|4978|0
1592946000000|2020-06-23 21:00:00|4982.7|4978.7|4981.5|4977.5|4983.4|4979.4|4981.2|4977.2|0
1592946300000|2020-06-23 21:05:00|4981.7|4977.7|4981.7|4977.7|4981.8|4977.8|4981.7|4977.7|0
1592946600000|2020-06-23 21:10:00|4981.5|4977.5|4981.5|4977.5|4981.7|4977.7|4981.3|4977.3|0
1592946900000|2020-06-23 21:15:00|4981.3|4977.3|4982.7|4978.7|4982.8|4978.8|4981.3|4977.3|0
1592947200000|2020-06-23 21:20:00|4982.8|4978.8|4985.6|4981.6|4985.6|4981.6|4982.8|4978.8|0
1592947500000|2020-06-23 21:25:00|4986.1|4982.1|4988.8|4984.8|4988.8|4984.8|4985.6|4981.6|0
1592947800000|2020-06-23 21:30:00|4989.1|4985.1|4988|4984|4989.1|4985.1|4987.6|4983.6|0
1592948100000|2020-06-23 21:35:00|4987.9|4983.9|4988|4984|4988|4984|4987.7|4983.7|0
1592948400000|2020-06-23 21:40:00|4987.7|4983.7|4989.1|4985.1|4989.1|4985.1|4987.6|4983.6|0
1592948700000|2020-06-23 21:45:00|4988.9|4984.9|4988.9|4984.9|4989.6|4985.6|4988.8|4984.8|0
1592949000000|2020-06-23 21:50:00|4988.6|4984.6|4988.6|4984.6|4989|4985|4988|4984|0
1592949300000|2020-06-23 21:55:00|4988.7|4984.7|4988.1|4984.1|4988.7|4984.7|4987.1|4983.1|0
1592949600000|2020-06-23 22:00:00|4987.4|4983.4|4992.4|4988.4|4992.4|4988.4|4984.2|4980.2|0
1592949900000|2020-06-23 22:05:00|4992.7|4988.7|4991.2|4987.2|4993.7|4989.7|4991.2|4987.2|0
1592950200000|2020-06-23 22:10:00|4991.3|4987.3|4988|4984|4991.5|4987.5|4987.6|4983.6|0
1592950500000|2020-06-23 22:15:00|4988.1|4984.1|4987.5|4983.5|4988.7|4984.7|4984|4980|0
1592950800000|2020-06-23 22:20:00|4987.6|4983.6|4993.5|4989.5|4994.7|4990.7|4987.6|4983.6|0
1592951100000|2020-06-23 22:25:00|4993.6|4989.6|4992.8|4988.8|4995.5|4991.5|4990.3|4986.3|0
1592951400000|2020-06-23 22:30:00|4992.9|4988.9|4990.4|4986.4|4994|4990|4990.4|4986.4|0
1592951700000|2020-06-23 22:35:00|4990.7|4986.7|4989.6|4985.6|4994|4990|4989.6|4985.6|0
1592952000000|2020-06-23 22:40:00|4989.7|4985.7|4990.1|4986.1|4991.6|4987.6|4989.7|4985.7|0
1592952300000|2020-06-23 22:45:00|4990.2|4986.2|4990.4|4986.4|4992.3|4988.3|4988.5|4984.5|0
1592952600000|2020-06-23 22:50:00|4990.5|4986.5|4988.9|4984.9|4991.6|4987.6|4988.8|4984.8|0
1592952900000|2020-06-23 22:55:00|4988.8|4984.8|4980.1|4976.1|4989.4|4985.4|4978.5|4974.5|0
1592953200000|2020-06-23 23:00:00|4979.7|4975.7|4981|4977|4981.5|4977.5|4978.5|4974.5|0
1592953500000|2020-06-23 23:05:00|4981.2|4977.2|4981.9|4977.9|4984|4980|4980.5|4976.5|0
1592953800000|2020-06-23 23:10:00|4982|4978|4978.9|4974.9|4988.7|4984.7|4978.7|4974.7|0
1592954100000|2020-06-23 23:15:00|4979.1|4975.1|4981.7|4978.7|4983.1|4980.1|4976.6|4973.6|0
1592954400000|2020-06-23 23:20:00|4981.6|4978.6|4982.5|4979.5|4984.1|4981.1|4979.9|4976.9|0
1592954700000|2020-06-23 23:25:00|4982.8|4979.8|4984.6|4981.6|4984.9|4981.9|4978.6|4975.6|0
1592955000000|2020-06-23 23:30:00|4984.8|4981.8|4986.9|4983.9|4989.3|4986.3|4983.4|4980.4|0
1592955300000|2020-06-23 23:35:00|4987.3|4984.3|4988.8|4985.8|4988.8|4985.8|4986.1|4983.1|0
1592955600000|2020-06-23 23:40:00|4988.5|4985.5|4989.3|4986.3|4990.8|4987.8|4987.5|4984.5|0
1592955900000|2020-06-23 23:45:00|4989.2|4986.2|4987.3|4984.3|4990.8|4987.8|4987.3|4984.3|0
1592956200000|2020-06-23 23:50:00|4987.6|4984.6|4985.6|4982.6|4990|4987|4985.3|4982.3|0
1592956500000|2020-06-23 23:55:00|4985.3|4982.3|4982.9|4979.9|4985.6|4982.6|4982.2|4979.2|0
1592956800000|2020-06-24 00:00:00|4983|4980|4992.4|4989.4|4992.7|4989.7|4981.7|4978.7|0
1592957100000|2020-06-24 00:05:00|4992.5|4989.5|4995.8|4992.8|4998.1|4995.1|4991.7|4988.7|0
1592957400000|2020-06-24 00:10:00|4996|4993|4995.4|4992.4|4996.6|4993.6|4994.6|4991.6|0
1592957700000|2020-06-24 00:15:00|4995.6|4992.6|4998.3|4995.3|4999.7|4996.7|4992.6|4989.6|0
1592958000000|2020-06-24 00:20:00|4998.9|4995.9|5005.9|5002.9|5007.3|5004.3|4998.9|4995.9|0
1592958300000|2020-06-24 00:25:00|5005.8|5002.8|5003.5|5000.5|5008.6|5005.6|5002.8|4999.8|0
1592958600000|2020-06-24 00:30:00|5003.8|5000.8|5007.1|5004.1|5007.1|5004.1|5001.2|4998.2|0
1592958900000|2020-06-24 00:35:00|5007|5004|5007.2|5004.2|5007.2|5004.2|5005.6|5002.6|0
1592959200000|2020-06-24 00:40:00|5007.1|5004.1|5005.6|5002.6|5008.5|5005.5|5004.1|5001.1|0
1592959500000|2020-06-24 00:45:00|5005.7|5002.7|5005.5|5002.5|5007.1|5004.1|5004.1|5001.1|0
1592959800000|2020-06-24 00:50:00|5005.6|5002.6|5010.6|5007.6|5012.9|5009.9|5005.5|5002.5|0
1592960100000|2020-06-24 00:55:00|5010.4|5007.4|5008.3|5005.3|5011.3|5008.3|5005.4|5002.4|0
1592960400000|2020-06-24 01:00:00|5008.4|5005.4|5002.5|4999.5|5009.9|5006.9|5000.9|4997.9|0
1592960700000|2020-06-24 01:05:00|5002.4|4999.4|5003.8|5000.8|5005.4|5002.4|5002.4|4999.4|0
1592961000000|2020-06-24 01:10:00|5003.9|5000.9|5009.1|5006.1|5009.9|5006.9|5003.8|5000.8|0
1592961300000|2020-06-24 01:15:00|5009.4|5006.4|5011.3|5008.3|5011.4|5008.4|5008.3|5005.3|0
1592961600000|2020-06-24 01:20:00|5011.6|5008.6|5012.7|5009.7|5014.9|5011.9|5011.2|5008.2|0
1592961900000|2020-06-24 01:25:00|5012.8|5009.8|5013.4|5010.4|5015.5|5012.5|5011.3|5008.3|0
1592962200000|2020-06-24 01:30:00|5013.1|5010.1|5010.4|5007.4|5014.3|5011.3|5009.6|5006.6|0
1592962500000|2020-06-24 01:35:00|5010.6|5007.6|5011.1|5008.1|5014.2|5011.2|5009.7|5006.7|0
1592962800000|2020-06-24 01:40:00|5011|5008|5002.2|4999.2|5011|5008|5002.2|4999.2|0
1592963100000|2020-06-24 01:45:00|5002|4999|4996.3|4993.3|5002|4999|4996.2|4993.2|0
1592963400000|2020-06-24 01:50:00|4996.4|4993.4|4996.3|4993.3|4996.5|4993.5|4991.1|4988.1|0
1592963700000|2020-06-24 01:55:00|4996.2|4993.2|4993.3|4990.3|4996.3|4993.3|4991.8|4988.8|0
1592964000000|2020-06-24 02:00:00|4993.2|4990.2|4990.4|4987.4|4994.3|4991.3|4983.1|4980.1|0
1592964300000|2020-06-24 02:05:00|4990.3|4987.3|4993.4|4990.4|4994.8|4991.8|4988.9|4985.9|0
1592964600000|2020-06-24 02:10:00|4993.3|4990.3|4993.5|4990.5|4994.9|4991.9|4992|4989|0
1592964900000|2020-06-24 02:15:00|4993.8|4990.8|4994.4|4991.4|4995.2|4992.2|4991.9|4988.9|0
1592965200000|2020-06-24 02:20:00|4994.6|4991.6|4996.6|4993.6|4996.7|4993.7|4990.5|4987.5|0
1592965500000|2020-06-24 02:25:00|4996.3|4993.3|4999.2|4996.2|4999.3|4996.3|4995.1|4992.1|0
1592965800000|2020-06-24 02:30:00|4999.1|4996.1|5002.3|4999.3|5003.7|5000.7|4996.2|4993.2|0
1592966100000|2020-06-24 02:35:00|5002.2|4999.2|5002.3|4999.3|5003.6|5000.6|5000.7|4997.7|0
1592966400000|2020-06-24 02:40:00|5002.4|4999.4|4998.1|4995.1|5002.4|4999.4|4997.9|4994.9|0
1592966700000|2020-06-24 02:45:00|4998|4995|4999.4|4996.4|4999.4|4996.4|4995.1|4992.1|0
1592967000000|2020-06-24 02:50:00|4999.5|4996.5|4996.6|4993.6|5000.2|4997.2|4996.4|4993.4|0
1592967300000|2020-06-24 02:55:00|4996.5|4993.5|4995.1|4992.1|4998|4995|4995.1|4992.1|0
1592967600000|2020-06-24 03:00:00|4995.2|4992.2|4995.1|4992.1|4998|4995|4995.1|4992.1|0
1592967900000|2020-06-24 03:05:00|4995.2|4992.2|5004|5001|5005.4|5002.4|4995.2|4992.2|0
1592968200000|2020-06-24 03:10:00|5004.1|5001.1|5004.1|5001.1|5005.5|5002.5|5004|5001|0
1592968500000|2020-06-24 03:15:00|5004.4|5001.4|5004.2|5001.2|5005.7|5002.7|5004|5001|0
1592968800000|2020-06-24 03:20:00|5004.1|5001.1|5007|5004|5008.4|5005.4|5002.7|4999.7|0
1592969100000|2020-06-24 03:25:00|5006.9|5003.9|5002.7|4999.7|5006.9|5003.9|5001.9|4998.9|0
1592969400000|2020-06-24 03:30:00|5002.6|4999.6|4994|4991|5002.6|4999.6|4993.9|4990.9|0
1592969700000|2020-06-24 03:35:00|4993.9|4990.9|4992.5|4989.5|4994.7|4991.7|4991.1|4988.1|0
1592970000000|2020-06-24 03:40:00|4992.6|4989.6|4996.8|4993.8|4996.8|4993.8|4992.5|4989.5|0
1592970300000|2020-06-24 03:45:00|4996.9|4993.9|4998.4|4995.4|4999.8|4996.8|4996.8|4993.8|0
1592970600000|2020-06-24 03:50:00|4998.6|4995.6|4999.7|4996.7|4999.8|4996.8|4996.7|4993.7|0
1592970900000|2020-06-24 03:55:00|4999.6|4996.6|4999.7|4996.7|5001.2|4998.2|4998.1|4995.1|0
1592971200000|2020-06-24 04:00:00|4999.8|4996.8|4999.8|4996.8|5001.2|4998.2|4998.2|4995.2|0
1592971500000|2020-06-24 04:05:00|5000.1|4997.1|5004.3|5001.3|5004.3|5001.3|4999.8|4996.8|0
1592971800000|2020-06-24 04:10:00|5004|5001|5004.3|5001.3|5004.4|5001.4|5003.5|5000.5|0
1592972100000|2020-06-24 04:15:00|5004.4|5001.4|5005.8|5002.8|5008.1|5005.1|5004.3|5001.3|0
1592972400000|2020-06-24 04:20:00|5005.9|5002.9|5010.3|5007.3|5010.3|5007.3|5005.9|5002.9|0
1592972700000|2020-06-24 04:25:00|5010.2|5007.2|5013.4|5010.4|5015.5|5012.5|5010.1|5007.1|0
1592973000000|2020-06-24 04:30:00|5013.3|5010.3|5014.7|5011.7|5014.9|5011.9|5010.6|5007.6|0
1592973300000|2020-06-24 04:35:00|5014.8|5011.8|5016.2|5013.2|5019.2|5016.2|5014.7|5011.7|0
1592973600000|2020-06-24 04:40:00|5016.3|5013.3|5014.5|5011.5|5017.8|5014.8|5011.8|5008.8|0
1592973900000|2020-06-24 04:45:00|5014.6|5011.6|5014.6|5011.6|5016.1|5013.1|5014.5|5011.5|0
1592974200000|2020-06-24 04:50:00|5014.5|5011.5|5013.2|5010.2|5014.5|5011.5|5011.6|5008.6|0
1592974500000|2020-06-24 04:55:00|5013.3|5010.3|5010.3|5007.3|5013.3|5010.3|5010.2|5007.2|0
1592974800000|2020-06-24 05:00:00|5010.2|5007.2|5004.8|5001.8|5010.3|5007.3|5002|4999|0
1592975100000|2020-06-24 05:05:00|5004.5|5001.5|5006.5|5003.5|5006.5|5003.5|5003.4|5000.4|0
1592975400000|2020-06-24 05:10:00|5006.4|5003.4|5004.5|5001.5|5006.5|5003.5|5001.6|4998.6|0
1592975700000|2020-06-24 05:15:00|5004.6|5001.6|5006.1|5003.1|5007.5|5004.5|5004.5|5001.5|0
1592976000000|2020-06-24 05:20:00|5006|5003|5004.6|5001.6|5007.6|5004.6|5004.5|5001.5|0
1592976300000|2020-06-24 05:25:00|5004.7|5001.7|5004.7|5001.7|5007.7|5004.7|5004.7|5001.7|0
1592976600000|2020-06-24 05:30:00|5004.6|5001.6|5010.8|5007.8|5011.8|5008.8|5003.3|5000.3|0
1592976900000|2020-06-24 05:35:00|5010.4|5007.4|5012.1|5009.1|5013.5|5010.5|5009.1|5006.1|0
1592977200000|2020-06-24 05:40:00|5012.2|5009.2|5013.6|5010.6|5013.6|5010.6|5010.1|5007.1|0
1592977500000|2020-06-24 05:45:00|5013.7|5010.7|5011.3|5008.3|5017.1|5014.1|5010|5007|0
1592977800000|2020-06-24 05:50:00|5010.8|5007.8|5008.3|5005.3|5011.4|5008.4|5008.2|5005.2|0
1592978100000|2020-06-24 05:55:00|5008.8|5005.8|5001.1|4998.1|5009.7|5006.7|5001.1|4998.1|0
1592978400000|2020-06-24 06:00:00|5001.5|4998.5|4992.6|4990.6|5001.5|4998.5|4988.4|4986.4|288
1592978700000|2020-06-24 06:05:00|4992.9|4990.9|4997.1|4995.1|4999.9|4997.9|4992.6|4990.6|133
1592979000000|2020-06-24 06:10:00|4996.9|4994.9|4995.9|4993.9|4996.9|4994.9|4992.4|4990.4|129
1592979300000|2020-06-24 06:15:00|4996.1|4994.1|4994.1|4992.1|4996.4|4994.4|4993.6|4991.6|62
1592979600000|2020-06-24 06:20:00|4993.9|4991.9|4989.1|4987.1|4995.1|4993.1|4988.4|4986.4|115
1592979900000|2020-06-24 06:25:00|4989.4|4987.4|4993.1|4991.1|4993.6|4991.6|4988.6|4986.6|113
1592980200000|2020-06-24 06:30:00|4993.4|4991.4|4997.1|4995.1|4998.1|4996.1|4990.1|4988.1|108
1592980500000|2020-06-24 06:35:00|4997.6|4995.6|4994.6|4992.6|4997.9|4995.9|4994.1|4992.1|65
1592980800000|2020-06-24 06:40:00|4994.4|4992.4|4998.6|4996.6|4998.9|4996.9|4993.4|4991.4|48
1592981100000|2020-06-24 06:45:00|4998.9|4996.9|4998.6|4996.6|5000.9|4998.9|4997.4|4995.4|85
1592981400000|2020-06-24 06:50:00|4998.4|4996.4|4998.6|4996.6|4999.9|4997.9|4997.1|4995.1|42
1592981700000|2020-06-24 06:55:00|4998.4|4996.4|4993.6|4991.6|4998.6|4996.6|4993.6|4991.6|156
1592982000000|2020-06-24 07:00:00|4993.1|4992.1|4988.4|4987.4|4997.4|4996.4|4985.9|4984.9|1568
1592982300000|2020-06-24 07:05:00|4989.1|4988.1|5001.6|5000.6|5005.9|5004.9|4987.9|4986.9|984
1592982600000|2020-06-24 07:10:00|5002.1|5001.1|5000.4|4999.4|5004.6|5003.6|4993.9|4992.9|753
1592982900000|2020-06-24 07:15:00|5000.1|4999.1|4990.6|4989.6|5003.9|5002.9|4989.9|4988.9|606
1592983200000|2020-06-24 07:20:00|4990.9|4989.9|4989.6|4988.6|4993.6|4992.6|4983.4|4982.4|535
1592983500000|2020-06-24 07:25:00|4989.9|4988.9|4983.1|4982.1|4991.4|4990.4|4981.9|4980.9|536
1592983800000|2020-06-24 07:30:00|4983.4|4982.4|4990.6|4989.6|4991.4|4990.4|4982.9|4981.9|366
1592984100000|2020-06-24 07:35:00|4990.9|4989.9|4966.6|4965.6|4994.9|4993.9|4966.4|4965.4|865
1592984400000|2020-06-24 07:40:00|4966|4965|4956.3|4955.3|4966|4965|4954.5|4953.5|1196
1592984700000|2020-06-24 07:45:00|4955.5|4954.5|4956.3|4955.3|4958.5|4957.5|4949.5|4948.5|1188
1592985000000|2020-06-24 07:50:00|4956|4955|4955.5|4954.5|4958|4957|4944|4943|634
1592985300000|2020-06-24 07:55:00|4955.8|4954.8|4952|4951|4959.5|4958.5|4951.5|4950.5|467
1592985600000|2020-06-24 08:00:00|4952.3|4951.3|4956.5|4955.5|4956.5|4955.5|4944.5|4943.5|838
1592985900000|2020-06-24 08:05:00|4956.3|4955.3|4938|4937|4956.5|4955.5|4936.3|4935.3|612
1592986200000|2020-06-24 08:10:00|4938.3|4937.3|4934.3|4933.3|4940.3|4939.3|4932|4931|644
1592986500000|2020-06-24 08:15:00|4934.5|4933.5|4930|4929|4938|4937|4927|4926|702
1592986800000|2020-06-24 08:20:00|4929.8|4928.8|4934|4933|4935|4934|4920.5|4919.5|602
1592987100000|2020-06-24 08:25:00|4934.3|4933.3|4937|4936|4938.3|4937.3|4930.3|4929.3|418
1592987400000|2020-06-24 08:30:00|4936.5|4935.5|4938.5|4937.5|4940.5|4939.5|4931|4930|413
1592987700000|2020-06-24 08:35:00|4938|4937|4936|4935|4941|4940|4932|4931|260
1592988000000|2020-06-24 08:40:00|4935.8|4934.8|4933.8|4932.8|4937.5|4936.5|4932|4931|265
1592988300000|2020-06-24 08:45:00|4933.5|4932.5|4937.8|4936.8|4939.5|4938.5|4931.8|4930.8|273
1592988600000|2020-06-24 08:50:00|4937.5|4936.5|4940.5|4939.5|4945|4944|4937|4936|360
1592988900000|2020-06-24 08:55:00|4940.3|4939.3|4942.3|4941.3|4946|4945|4940.3|4939.3|436
1592989200000|2020-06-24 09:00:00|4942.5|4941.5|4948.8|4947.8|4951.3|4950.3|4942|4941|485
1592989500000|2020-06-24 09:05:00|4949|4948|4942.8|4941.8|4949.3|4948.3|4942|4941|377
1592989800000|2020-06-24 09:10:00|4943|4942|4918.3|4917.3|4943|4942|4913.5|4912.5|1258
1592990100000|2020-06-24 09:15:00|4918.5|4917.5|4909.5|4908.5|4919.8|4918.8|4908|4907|622
1592990400000|2020-06-24 09:20:00|4909.3|4908.3|4912.5|4911.5|4916.5|4915.5|4906.8|4905.8|684
1592990700000|2020-06-24 09:25:00|4912.3|4911.3|4915.3|4914.3|4918.3|4917.3|4912.3|4911.3|360
1592991000000|2020-06-24 09:30:00|4914.5|4913.5|4920.8|4919.8|4920.8|4919.8|4911.5|4910.5|343
1592991300000|2020-06-24 09:35:00|4920.5|4919.5|4914|4913|4921.5|4920.5|4912.5|4911.5|373
1592991600000|2020-06-24 09:40:00|4913.8|4912.8|4908|4907|4914.8|4913.8|4906.3|4905.3|395
1592991900000|2020-06-24 09:45:00|4908.3|4907.3|4915.5|4914.5|4915.8|4914.8|4908|4907|227
1592992200000|2020-06-24 09:50:00|4915.3|4914.3|4916.8|4915.8|4919.5|4918.5|4914.3|4913.3|277
1592992500000|2020-06-24 09:55:00|4916.5|4915.5|4913.5|4912.5|4918.3|4917.3|4912|4911|288
1592992800000|2020-06-24 10:00:00|4913.8|4912.8|4918.5|4917.5|4918.5|4917.5|4912.3|4911.3|325
1592993100000|2020-06-24 10:05:00|4918.8|4917.8|4924.3|4923.3|4925|4924|4917|4916|237
1592993400000|2020-06-24 10:10:00|4924.5|4923.5|4919|4918|4924.5|4923.5|4915.3|4914.3|451
1592993700000|2020-06-24 10:15:00|4919.3|4918.3|4927.5|4926.5|4929|4928|4917.5|4916.5|404
1592994000000|2020-06-24 10:20:00|4927.8|4926.8|4929|4928|4932.5|4931.5|4926.8|4925.8|557
1592994300000|2020-06-24 10:25:00|4927.5|4926.5|4928.3|4927.3|4931.3|4930.3|4924.5|4923.5|452
1592994600000|2020-06-24 10:30:00|4928.5|4927.5|4930.5|4929.5|4931.8|4930.8|4927.3|4926.3|276
1592994900000|2020-06-24 10:35:00|4930.8|4929.8|4933.3|4932.3|4934|4933|4928.8|4927.8|290
1592995200000|2020-06-24 10:40:00|4933|4932|4932.5|4931.5|4936.3|4935.3|4932.3|4931.3|454
1592995500000|2020-06-24 10:45:00|4932.8|4931.8|4933.3|4932.3|4934.5|4933.5|4930.8|4929.8|551
1592995800000|2020-06-24 10:50:00|4933|4932|4927.5|4926.5|4933|4932|4927.5|4926.5|308
1592996100000|2020-06-24 10:55:00|4927.3|4926.3|4930|4929|4930|4929|4926.3|4925.3|223
1592996400000|2020-06-24 11:00:00|4930.5|4929.5|4931|4930|4934.3|4933.3|4929.3|4928.3|171
1592996700000|2020-06-24 11:05:00|4930.8|4929.8|4936.3|4935.3|4936.3|4935.3|4929|4928|119
1592997000000|2020-06-24 11:10:00|4936|4935|4941|4940|4942.5|4941.5|4936|4935|486
1592997300000|2020-06-24 11:15:00|4941.3|4940.3|4943.3|4942.3|4945.3|4944.3|4939.3|4938.3|238
1592997600000|2020-06-24 11:20:00|4943.5|4942.5|4940.8|4939.8|4944.5|4943.5|4940.5|4939.5|355
1592997900000|2020-06-24 11:25:00|4940.5|4939.5|4941|4940|4941|4940|4937.3|4936.3|147
1592998200000|2020-06-24 11:30:00|4941.3|4940.3|4939.3|4938.3|4941.5|4940.5|4937|4936|165
1592998500000|2020-06-24 11:35:00|4939.5|4938.5|4937.5|4936.5|4942.8|4941.8|4937.3|4936.3|136
1592998800000|2020-06-24 11:40:00|4938.1|4937.1|4937.4|4936.4|4940.6|4939.6|4936.4|4935.4|342
1592999100000|2020-06-24 11:45:00|4937.9|4936.9|4935.6|4934.6|4938.6|4937.6|4933.1|4932.1|346
1592999400000|2020-06-24 11:50:00|4935.9|4934.9|4938.1|4937.1|4941.4|4940.4|4934.6|4933.6|681
1592999700000|2020-06-24 11:55:00|4937.9|4936.9|4933.4|4932.4|4937.9|4936.9|4933.1|4932.1|241
1593000000000|2020-06-24 12:00:00|4933.1|4932.1|4932.9|4931.9|4935.6|4934.6|4930.4|4929.4|288
1593000300000|2020-06-24 12:05:00|4933.1|4932.1|4930.1|4929.1|4933.4|4932.4|4928.4|4927.4|268
1593000600000|2020-06-24 12:10:00|4930.4|4929.4|4935.9|4934.9|4937.4|4936.4|4929.4|4928.4|330
1593000900000|2020-06-24 12:15:00|4936.1|4935.1|4937.4|4936.4|4942.4|4941.4|4934.6|4933.6|339
1593001200000|2020-06-24 12:20:00|4937.6|4936.6|4933.6|4932.6|4938.1|4937.1|4933.4|4932.4|226
1593001500000|2020-06-24 12:25:00|4933.4|4932.4|4933.4|4932.4|4938.1|4937.1|4930.4|4929.4|367
1593001800000|2020-06-24 12:30:00|4933.6|4932.6|4927.1|4926.1|4934.6|4933.6|4926.6|4925.6|218
1593002100000|2020-06-24 12:35:00|4927.4|4926.4|4926.1|4925.1|4929.6|4928.6|4924.1|4923.1|331
1593002400000|2020-06-24 12:40:00|4925.9|4924.9|4930.1|4929.1|4930.4|4929.4|4924.6|4923.6|200
1593002700000|2020-06-24 12:45:00|4929.9|4928.9|4934.9|4933.9|4934.9|4933.9|4929.6|4928.6|216
1593003000000|2020-06-24 12:50:00|4935.1|4934.1|4938.4|4937.4|4939.4|4938.4|4934.9|4933.9|208
1593003300000|2020-06-24 12:55:00|4938.1|4937.1|4939.6|4938.6|4940.4|4939.4|4936.9|4935.9|177
1593003600000|2020-06-24 13:00:00|4939.9|4938.9|4945.6|4944.6|4947.6|4946.6|4938.9|4937.9|334
1593003900000|2020-06-24 13:05:00|4945.4|4944.4|4943.9|4942.9|4947.1|4946.1|4943.1|4942.1|178
1593004200000|2020-06-24 13:10:00|4944.1|4943.1|4938.4|4937.4|4945.4|4944.4|4937.1|4936.1|245
1593004500000|2020-06-24 13:15:00|4938.1|4937.1|4927.4|4926.4|4938.4|4937.4|4927.1|4926.1|479
1593004800000|2020-06-24 13:20:00|4927.6|4926.6|4934.4|4933.4|4934.4|4933.4|4927.1|4926.1|500
1593005100000|2020-06-24 13:25:00|4934.1|4933.1|4936.6|4935.6|4939.4|4938.4|4934.1|4933.1|405
1593005400000|2020-06-24 13:30:00|4936.4|4935.4|4930.6|4929.6|4939.9|4938.9|4929.6|4928.6|642
1593005700000|2020-06-24 13:35:00|4930.9|4929.9|4941.1|4940.1|4944.6|4943.6|4930.9|4929.9|350
1593006000000|2020-06-24 13:40:00|4941.4|4940.4|4943.6|4942.6|4946.9|4945.9|4938.9|4937.9|402
1593006300000|2020-06-24 13:45:00|4943.4|4942.4|4931.1|4930.1|4944.4|4943.4|4930.9|4929.9|296
1593006600000|2020-06-24 13:50:00|4930.9|4929.9|4921.9|4920.9|4932.4|4931.4|4919.4|4918.4|757
1593006900000|2020-06-24 13:55:00|4921.6|4920.6|4916.6|4915.6|4923.6|4922.6|4915.4|4914.4|731
1593007200000|2020-06-24 14:00:00|4916.4|4915.4|4915.6|4914.6|4920.4|4919.4|4912.4|4911.4|1100
1593007500000|2020-06-24 14:05:00|4916.1|4915.1|4916.4|4915.4|4925.4|4924.4|4916.1|4915.1|567
1593007800000|2020-06-24 14:10:00|4916.2|4915.2|4925.7|4924.7|4926.2|4925.2|4914.4|4913.4|702
1593008100000|2020-06-24 14:15:00|4925.9|4924.9|4913.9|4912.9|4925.9|4924.9|4909.2|4908.2|737
1593008400000|2020-06-24 14:20:00|4913.7|4912.7|4917.9|4916.9|4918.7|4917.7|4912.2|4911.2|392
1593008700000|2020-06-24 14:25:00|4918.2|4917.2|4920.9|4919.9|4921.4|4920.4|4914.2|4913.2|358
1593009000000|2020-06-24 14:30:00|4921.2|4920.2|4911.4|4910.4|4921.2|4920.2|4908.9|4907.9|706
1593009300000|2020-06-24 14:35:00|4911.2|4910.2|4901.9|4900.9|4918.9|4917.9|4899.7|4898.7|1024
1593009600000|2020-06-24 14:40:00|4902.4|4901.4|4905.4|4904.4|4906.7|4905.7|4897.7|4896.7|728
1593009900000|2020-06-24 14:45:00|4905.7|4904.7|4903.9|4902.9|4907.2|4906.2|4901.9|4900.9|466
1593010200000|2020-06-24 14:50:00|4904.2|4903.2|4899.7|4898.7|4911.2|4910.2|4899.7|4898.7|766
1593010500000|2020-06-24 14:55:00|4899.9|4898.9|4901.9|4900.9|4908.4|4907.4|4899.9|4898.9|396
1593010800000|2020-06-24 15:00:00|4901.4|4900.4|4904.4|4903.4|4906.9|4905.9|4898.7|4897.7|680
1593011100000|2020-06-24 15:05:00|4904.2|4903.2|4892.4|4891.4|4904.7|4903.7|4891.2|4890.2|944
1593011400000|2020-06-24 15:10:00|4892.2|4891.2|4886.9|4885.9|4892.9|4891.9|4886.4|4885.4|820
1593011700000|2020-06-24 15:15:00|4887.2|4886.2|4881.4|4880.4|4889.9|4888.9|4880.4|4879.4|1478
1593012000000|2020-06-24 15:20:00|4881.7|4880.7|4878.4|4877.4|4889.2|4888.2|4876.9|4875.9|1466
1593012300000|2020-06-24 15:25:00|4878.7|4877.7|4878.2|4877.2|4881.2|4880.2|4873.4|4872.4|2053
1593012600000|2020-06-24 15:30:00|4878.7|4876.7|4872.4|4870.4|4880.7|4878.7|4861.4|4859.4|5229
1593012900000|2020-06-24 15:35:00|4872.2|4870.2|4863.4|4861.4|4875.9|4873.9|4862.7|4860.7|2339
1593013200000|2020-06-24 15:40:00|4863.7|4861.7|4853.9|4851.9|4865.9|4863.9|4852.4|4850.4|1122
1593013500000|2020-06-24 15:45:00|4853.7|4851.7|4851.9|4849.9|4862.9|4860.9|4850.4|4848.4|902
1593013800000|2020-06-24 15:50:00|4851.7|4849.7|4852.4|4850.4|4857.2|4855.2|4848.2|4846.2|376
1593014100000|2020-06-24 15:55:00|4852.7|4850.7|4859.2|4857.2|4859.9|4857.9|4850.2|4848.2|269
1593014400000|2020-06-24 16:00:00|4858.4|4856.4|4867.9|4865.9|4869.4|4867.4|4855.9|4853.9|266
1593014700000|2020-06-24 16:05:00|4868.2|4866.2|4863.2|4861.2|4868.2|4866.2|4860.4|4858.4|648
1593015000000|2020-06-24 16:10:00|4863.4|4861.4|4864.4|4862.4|4866.7|4864.7|4860.2|4858.2|387
1593015300000|2020-06-24 16:15:00|4864.2|4862.2|4871.2|4869.2|4872.4|4870.4|4863.2|4861.2|273
1593015600000|2020-06-24 16:20:00|4870.9|4868.9|4870.9|4868.9|4873.4|4871.4|4868.4|4866.4|137
1593015900000|2020-06-24 16:25:00|4870.7|4868.7|4868.4|4866.4|4873.2|4871.2|4865.4|4863.4|226
1593016200000|2020-06-24 16:30:00|4868.7|4866.7|4865.7|4863.7|4870.4|4868.4|4865.7|4863.7|127
1593016500000|2020-06-24 16:35:00|4865.9|4863.9|4866.9|4864.9|4869.7|4867.7|4865.7|4863.7|180
1593016800000|2020-06-24 16:40:00|4867.2|4865.2|4879.9|4877.9|4880.4|4878.4|4865.9|4863.9|75
1593017100000|2020-06-24 16:45:00|4879.7|4877.7|4878.9|4876.9|4883.4|4881.4|4878.4|4876.4|101
1593017400000|2020-06-24 16:50:00|4879.2|4877.2|4882.7|4880.7|4883.7|4881.7|4877.2|4875.2|114
1593017700000|2020-06-24 16:55:00|4882.4|4880.4|4890.4|4888.4|4890.4|4888.4|4881.9|4879.9|401
1593018000000|2020-06-24 17:00:00|4890.2|4888.2|4890.4|4888.4|4891.4|4889.4|4886.4|4884.4|167
1593018300000|2020-06-24 17:05:00|4890.7|4888.7|4888.4|4886.4|4893.2|4891.2|4886.7|4884.7|79
1593018600000|2020-06-24 17:10:00|4888.7|4886.7|4884.9|4882.9|4890.4|4888.4|4884.2|4882.2|105
1593018900000|2020-06-24 17:15:00|4885.2|4883.2|4889.7|4887.7|4893.2|4891.2|4884.4|4882.4|95
1593019200000|2020-06-24 17:20:00|4889.4|4887.4|4881.9|4879.9|4889.4|4887.4|4881.2|4879.2|131
1593019500000|2020-06-24 17:25:00|4882.2|4880.2|4875.4|4873.4|4884.4|4882.4|4875.2|4873.2|241
1593019800000|2020-06-24 17:30:00|4875.2|4873.2|4867.9|4865.9|4875.2|4873.2|4867.4|4865.4|200
1593020100000|2020-06-24 17:35:00|4867.7|4865.7|4867.4|4865.4|4871.4|4869.4|4865.9|4863.9|86
1593020400000|2020-06-24 17:40:00|4867.7|4865.7|4866.9|4864.9|4869.4|4867.4|4864.2|4862.2|91
1593020700000|2020-06-24 17:45:00|4867.2|4865.2|4870.4|4868.4|4870.7|4868.7|4862.7|4860.7|153
1593021000000|2020-06-24 17:50:00|4870.2|4868.2|4868.4|4866.4|4870.4|4868.4|4865.2|4863.2|174
1593021300000|2020-06-24 17:55:00|4868.7|4866.7|4870.4|4868.4|4870.4|4868.4|4865.7|4863.7|117
1593021600000|2020-06-24 18:00:00|4869.4|4867.4|4862.4|4860.4|4872.4|4870.4|4859.2|4857.2|175
1593021900000|2020-06-24 18:05:00|4862.7|4860.7|4874.4|4872.4|4874.4|4872.4|4861.9|4859.9|155
1593022200000|2020-06-24 18:10:00|4874.2|4872.2|4871.2|4869.2|4874.4|4872.4|4868.7|4866.7|42
1593022500000|2020-06-24 18:15:00|4870.9|4868.9|4875.7|4873.7|4878.4|4876.4|4870.2|4868.2|119
1593022800000|2020-06-24 18:20:00|4875.9|4873.9|4874.9|4872.9|4879.2|4877.2|4873.7|4871.7|53
1593023100000|2020-06-24 18:25:00|4875.2|4873.2|4880.2|4878.2|4882.4|4880.4|4873.9|4871.9|86
1593023400000|2020-06-24 18:30:00|4879.9|4877.9|4882.4|4880.4|4884.4|4882.4|4877.2|4875.2|135
1593023700000|2020-06-24 18:35:00|4882.2|4880.2|4882.4|4880.4|4882.9|4880.9|4878.9|4876.9|47
1593024000000|2020-06-24 18:40:00|4882.2|4880.2|4874.2|4872.2|4883.7|4881.7|4873.4|4871.4|104
1593024300000|2020-06-24 18:45:00|4873.9|4871.9|4879.2|4877.2|4883.2|4881.2|4873.7|4871.7|123
1593024600000|2020-06-24 18:50:00|4879.4|4877.4|4876.2|4874.2|4880.4|4878.4|4873.2|4871.2|57
1593024900000|2020-06-24 18:55:00|4876.4|4874.4|4874.9|4872.9|4880.9|4878.9|4873.9|4871.9|66
1593025200000|2020-06-24 19:00:00|4875.2|4873.2|4884.2|4882.2|4884.2|4882.2|4875.2|4873.2|114
1593025500000|2020-06-24 19:05:00|4883.9|4881.9|4880.4|4878.4|4884.2|4882.2|4878.9|4876.9|60
1593025800000|2020-06-24 19:10:00|4880.7|4878.7|4889.7|4887.7|4891.4|4889.4|4877.4|4875.4|86
1593026100000|2020-06-24 19:15:00|4889.4|4887.4|4895.2|4893.2|4898.2|4896.2|4887.2|4885.2|144
1593026400000|2020-06-24 19:20:00|4895.4|4893.4|4889.4|4887.4|4897.2|4895.2|4888.4|4886.4|83
1593026700000|2020-06-24 19:25:00|4890.2|4888.2|4886.2|4884.2|4893.2|4891.2|4885.7|4883.7|70
1593027000000|2020-06-24 19:30:00|4886.4|4884.4|4886.2|4884.2|4890.2|4888.2|4883.9|4881.9|73
1593027300000|2020-06-24 19:35:00|4885.9|4883.9|4883.9|4881.9|4889.2|4887.2|4881.4|4879.4|56
1593027600000|2020-06-24 19:40:00|4883.7|4881.7|4894.7|4892.7|4895.7|4893.7|4882.9|4880.9|92
1593027900000|2020-06-24 19:45:00|4894.9|4892.9|4889.4|4887.4|4897.2|4895.2|4889.4|4887.4|107
1593028200000|2020-06-24 19:50:00|4889.2|4887.2|4873.2|4871.2|4889.2|4887.2|4872.9|4870.9|269
1593028500000|2020-06-24 19:55:00|4873.4|4871.4|4875.4|4873.4|4878.9|4876.9|4873.2|4871.2|58
1593028800000|2020-06-24 20:00:00|4876.6|4872.6|4888|4884|4893.1|4889.1|4876.6|4872.6|0
1593029100000|2020-06-24 20:05:00|4887.7|4883.7|4889.8|4885.8|4889.9|4885.9|4881.6|4877.6|0
1593029400000|2020-06-24 20:10:00|4889.7|4885.7|4896.3|4892.3|4897.1|4893.1|4884.2|4880.2|0
1593029700000|2020-06-24 20:15:00|4896.4|4892.4|4894.6|4890.6|4896.6|4892.6|4894|4890|0
1593030000000|2020-06-24 20:20:00|4894.5|4890.5|4893.7|4889.7|4894.6|4890.6|4893.6|4889.6|0
1593030300000|2020-06-24 20:25:00|4893.8|4889.8|4893.4|4889.4|4894.1|4890.1|4892.8|4888.8|0
1593030600000|2020-06-24 20:30:00|4893.1|4889.1|4895|4891|4895.5|4891.5|4888.7|4884.7|0
1593030900000|2020-06-24 20:35:00|4895.1|4891.1|4895.1|4891.1|4896.3|4892.3|4893.8|4889.8|0
1593031200000|2020-06-24 20:40:00|4895.5|4891.5|4890.4|4886.4|4895.8|4891.8|4889.9|4885.9|0
1593031500000|2020-06-24 20:45:00|4890.2|4886.2|4893.9|4889.9|4894.9|4890.9|4889.2|4885.2|0
1593031800000|2020-06-24 20:50:00|4893.8|4889.8|4895.5|4891.5|4896.8|4892.8|4893.1|4889.1|0
1593032100000|2020-06-24 20:55:00|4895.1|4891.1|4896.5|4892.5|4896.8|4892.8|4893.9|4889.9|0
1593032400000|2020-06-24 21:00:00|4896.3|4892.3|4895.8|4891.8|4896.6|4892.6|4895.6|4891.6|0
1593032700000|2020-06-24 21:05:00|4896.1|4892.1|4895.8|4891.8|4896.3|4892.3|4895.7|4891.7|0
1593033000000|2020-06-24 21:10:00|4896.1|4892.1|4895.9|4891.9|4896.3|4892.3|4895.8|4891.8|0
1593033300000|2020-06-24 21:15:00|4896|4892|4896.5|4892.5|4896.5|4892.5|4895.8|4891.8|0
1593033600000|2020-06-24 21:20:00|4896.2|4892.2|4895.8|4891.8|4896.6|4892.6|4895.8|4891.8|0
1593033900000|2020-06-24 21:25:00|4895.9|4891.9|4894.8|4890.8|4895.9|4891.9|4894.7|4890.7|0
1593034200000|2020-06-24 21:30:00|4894.7|4890.7|4894.9|4890.9|4895.1|4891.1|4894.6|4890.6|0
1593034500000|2020-06-24 21:35:00|4894.6|4890.6|4894.2|4890.2|4894.6|4890.6|4894.2|4890.2|0
1593034800000|2020-06-24 21:40:00|4894.3|4890.3|4894.1|4890.1|4894.4|4890.4|4893.4|4889.4|0
1593035100000|2020-06-24 21:45:00|4894|4890|4893.4|4889.4|4894.1|4890.1|4893.3|4889.3|0
1593035400000|2020-06-24 21:50:00|4893.7|4889.7|4893.1|4889.1|4893.8|4889.8|4892.7|4888.7|0
1593035700000|2020-06-24 21:55:00|4893.2|4889.2|4892.3|4888.3|4893.3|4889.3|4892.3|4888.3|0
1593036000000|2020-06-24 22:00:00|4891.6|4887.6|4897|4893|4898.3|4894.3|4885.9|4881.9|0
1593036300000|2020-06-24 22:05:00|4897.1|4893.1|4892.2|4888.2|4897.6|4893.6|4891.6|4887.6|0
1593036600000|2020-06-24 22:10:00|4892.3|4888.3|4886|4882|4892.3|4888.3|4882.4|4878.4|0
1593036900000|2020-06-24 22:15:00|4885.9|4881.9|4884.6|4880.6|4887.8|4883.8|4883.4|4879.4|0
1593037200000|2020-06-24 22:20:00|4884.5|4880.5|4890.1|4886.1|4893.7|4889.7|4884.2|4880.2|0
1593037500000|2020-06-24 22:25:00|4890.5|4886.5|4891.8|4887.8|4897.2|4893.2|4888.5|4884.5|0
1593037800000|2020-06-24 22:30:00|4892.1|4888.1|4888|4884|4893|4889|4887.7|4883.7|0
1593038100000|2020-06-24 22:35:00|4888.1|4884.1|4890|4886|4892|4888|4888.1|4884.1|0
1593038400000|2020-06-24 22:40:00|4890.1|4886.1|4891.2|4887.2|4893.4|4889.4|4889.1|4885.1|0
1593038700000|2020-06-24 22:45:00|4891.1|4887.1|4890.4|4886.4|4892.4|4888.4|4888|4884|0
1593039000000|2020-06-24 22:50:00|4890.3|4886.3|4885.8|4881.8|4891.1|4887.1|4884.6|4880.6|0
1593039300000|2020-06-24 22:55:00|4885.7|4881.7|4882.7|4878.7|4886.7|4882.7|4880.1|4876.1|0
1593039600000|2020-06-24 23:00:00|4882.8|4878.8|4882.1|4878.1|4883.6|4879.6|4881.3|4877.3|0
1593039900000|2020-06-24 23:05:00|4882.2|4878.2|4879.6|4875.6|4883.6|4879.6|4879.2|4875.2|0
1593040200000|2020-06-24 23:10:00|4879.2|4875.2|4880.1|4876.1|4880.2|4876.2|4876|4872|0
1593040500000|2020-06-24 23:15:00|4880.4|4876.4|4878.7|4875.7|4880.6|4877.6|4878.4|4875.4|0
1593040800000|2020-06-24 23:20:00|4879.1|4876.1|4871.9|4868.9|4880.3|4877.3|4871.9|4868.9|0
1593041100000|2020-06-24 23:25:00|4872|4869|4875.8|4872.8|4876.3|4873.3|4872|4869|0
1593041400000|2020-06-24 23:30:00|4875.9|4872.9|4875.3|4872.3|4880.6|4877.6|4875|4872|0
1593041700000|2020-06-24 23:35:00|4875.4|4872.4|4875.1|4872.1|4877.6|4874.6|4871.3|4868.3|0
1593042000000|2020-06-24 23:40:00|4875|4872|4877|4874|4877|4874|4873.2|4870.2|0
1593042300000|2020-06-24 23:45:00|4876.9|4873.9|4878.5|4875.5|4880.4|4877.4|4876.9|4873.9|0
1593042600000|2020-06-24 23:50:00|4878.6|4875.6|4875.3|4872.3|4879.7|4876.7|4874.3|4871.3|0
1593042900000|2020-06-24 23:55:00|4875.6|4872.6|4871.7|4868.7|4879.1|4876.1|4871.4|4868.4|0
1593043200000|2020-06-25 00:00:00|4871.4|4868.4|4878.5|4875.5|4880.2|4877.2|4866.7|4863.7|0
1593043500000|2020-06-25 00:05:00|4878.6|4875.6|4880.5|4877.5|4886.8|4883.8|4877.8|4874.8|0
1593043800000|2020-06-25 00:10:00|4880.6|4877.6|4877.3|4874.3|4884.1|4881.1|4876.2|4873.2|0
1593044100000|2020-06-25 00:15:00|4877.2|4874.2|4892.8|4889.8|4892.9|4889.9|4877|4874|0
1593044400000|2020-06-25 00:20:00|4892.9|4889.9|4892.9|4889.9|4895.8|4892.8|4889.9|4886.9|0
1593044700000|2020-06-25 00:25:00|4892.8|4889.8|4896|4893|4899|4896|4891.5|4888.5|0
1593045000000|2020-06-25 00:30:00|4896.1|4893.1|4897.6|4894.6|4901.4|4898.4|4896|4893|0
1593045300000|2020-06-25 00:35:00|4897.4|4894.4|4895.2|4892.2|4898.2|4895.2|4895.2|4892.2|0
1593045600000|2020-06-25 00:40:00|4895.3|4892.3|4893.6|4890.6|4896.8|4893.8|4892.1|4889.1|0
1593045900000|2020-06-25 00:45:00|4893.7|4890.7|4902.5|4899.5|4903.2|4900.2|4893.6|4890.6|0
1593046200000|2020-06-25 00:50:00|4902.4|4899.4|4905.9|4902.9|4906.8|4903.8|4900.8|4897.8|0
1593046500000|2020-06-25 00:55:00|4905.7|4902.7|4904|4901|4908.2|4905.2|4903.7|4900.7|0
1593046800000|2020-06-25 01:00:00|4903.9|4900.9|4908.6|4905.6|4911.5|4908.5|4903.9|4900.9|0
1593047100000|2020-06-25 01:05:00|4908.5|4905.5|4899.7|4896.7|4908.6|4905.6|4899|4896|0
1593047400000|2020-06-25 01:10:00|4899.6|4896.6|4897.4|4894.4|4899.7|4896.7|4896.7|4893.7|0
1593047700000|2020-06-25 01:15:00|4897.1|4894.1|4893.7|4890.7|4898.3|4895.3|4892.2|4889.2|0
1593048000000|2020-06-25 01:20:00|4893.6|4890.6|4893.6|4890.6|4895.2|4892.2|4892.1|4889.1|0
1593048300000|2020-06-25 01:25:00|4893.5|4890.5|4885.7|4882.7|4893.5|4890.5|4881.3|4878.3|0
1593048600000|2020-06-25 01:30:00|4885.4|4882.4|4880.2|4877.2|4885.4|4882.4|4876.7|4873.7|0
1593048900000|2020-06-25 01:35:00|4880.3|4877.3|4878.9|4875.9|4881.8|4878.8|4878.7|4875.7|0
1593049200000|2020-06-25 01:40:00|4878.8|4875.8|4867.2|4864.2|4878.8|4875.8|4867|4864|0
1593049500000|2020-06-25 01:45:00|4867.1|4864.1|4869|4866|4876.1|4873.1|4867.1|4864.1|0
1593049800000|2020-06-25 01:50:00|4868.9|4865.9|4869.1|4866.1|4872.3|4869.3|4866.5|4863.5|0
1593050100000|2020-06-25 01:55:00|4869.4|4866.4|4858.2|4855.2|4869.8|4866.8|4855.4|4852.4|0
1593050400000|2020-06-25 02:00:00|4858.3|4855.3|4855.1|4852.1|4861|4858|4853.7|4850.7|0
1593050700000|2020-06-25 02:05:00|4854.6|4851.6|4853.6|4850.6|4858.2|4855.2|4850.4|4847.4|0
1593051000000|2020-06-25 02:10:00|4853.5|4850.5|4846.4|4843.4|4853.5|4850.5|4844.9|4841.9|0
1593051300000|2020-06-25 02:15:00|4846.5|4843.5|4853.9|4850.9|4856.7|4853.7|4845.2|4842.2|0
1593051600000|2020-06-25 02:20:00|4853.3|4850.3|4858.2|4855.2|4859.6|4856.6|4852.4|4849.4|0
1593051900000|2020-06-25 02:25:00|4858.1|4855.1|4858.6|4855.6|4860.2|4857.2|4856.7|4853.7|0
1593052200000|2020-06-25 02:30:00|4859.3|4856.3|4858.5|4855.5|4860.1|4857.1|4857|4854|0
1593052500000|2020-06-25 02:35:00|4858.4|4855.4|4863.1|4860.1|4863.2|4860.2|4855.4|4852.4|0
1593052800000|2020-06-25 02:40:00|4863.6|4860.6|4865.9|4862.9|4867.6|4864.6|4863|4860|0
1593053100000|2020-06-25 02:45:00|4865.8|4862.8|4865.8|4862.8|4867.3|4864.3|4864.3|4861.3|0
1593053400000|2020-06-25 02:50:00|4865.7|4862.7|4857.1|4854.1|4865.8|4862.8|4857|4854|0
1593053700000|2020-06-25 02:55:00|4857|4854|4866|4863|4867.7|4864.7|4855.7|4852.7|0
1593054000000|2020-06-25 03:00:00|4866.1|4863.1|4870.2|4867.2|4870.2|4867.2|4865.8|4862.8|0
1593054300000|2020-06-25 03:05:00|4870.3|4867.3|4870.9|4867.9|4874.7|4871.7|4870.1|4867.1|0
1593054600000|2020-06-25 03:10:00|4870.7|4867.7|4870.2|4867.2|4873|4870|4870.2|4867.2|0
1593054900000|2020-06-25 03:15:00|4870.5|4867.5|4870.3|4867.3|4871.8|4868.8|4868.6|4865.6|0
1593055200000|2020-06-25 03:20:00|4870.2|4867.2|4863.6|4860.6|4870.3|4867.3|4862.9|4859.9|0
1593055500000|2020-06-25 03:25:00|4863.4|4860.4|4862.9|4859.9|4865.8|4862.8|4861.2|4858.2|0
1593055800000|2020-06-25 03:30:00|4863|4860|4859.8|4856.8|4865.9|4862.9|4859.8|4856.8|0
1593056100000|2020-06-25 03:35:00|4859.7|4856.7|4856.9|4853.9|4859.8|4856.8|4856.9|4853.9|0
1593056400000|2020-06-25 03:40:00|4857.1|4854.1|4858.2|4855.2|4861.3|4858.3|4857.1|4854.1|0
1593056700000|2020-06-25 03:45:00|4858.3|4855.3|4856.6|4853.6|4861.4|4858.4|4853.7|4850.7|0
1593057000000|2020-06-25 03:50:00|4856.7|4853.7|4868.5|4865.5|4870|4867|4856.6|4853.6|0
1593057300000|2020-06-25 03:55:00|4868.6|4865.6|4873|4870|4874.5|4871.5|4868.5|4865.5|0
1593057600000|2020-06-25 04:00:00|4873.1|4870.1|4870.1|4867.1|4874.5|4871.5|4868.7|4865.7|0
1593057900000|2020-06-25 04:05:00|4870.2|4867.2|4873|4870|4876.2|4873.2|4868.6|4865.6|0
1593058200000|2020-06-25 04:10:00|4872.8|4869.8|4871.5|4868.5|4874.4|4871.4|4871.5|4868.5|0
1593058500000|2020-06-25 04:15:00|4871.6|4868.6|4866.8|4863.8|4871.6|4868.6|4866.8|4863.8|0
1593058800000|2020-06-25 04:20:00|4866.9|4863.9|4868.9|4865.9|4871.2|4868.2|4866.8|4863.8|0
1593059100000|2020-06-25 04:25:00|4868.7|4865.7|4868.2|4865.2|4869.8|4866.8|4868.2|4865.2|0
1593059400000|2020-06-25 04:30:00|4868.1|4865.1|4864.1|4861.1|4868.1|4865.1|4863.6|4860.6|0
1593059700000|2020-06-25 04:35:00|4864|4861|4858.4|4855.4|4864.1|4861.1|4858|4855|0
1593060000000|2020-06-25 04:40:00|4858.5|4855.5|4860|4857|4861.5|4858.5|4858.4|4855.4|0
1593060300000|2020-06-25 04:45:00|4859.9|4856.9|4855.4|4852.4|4860.7|4857.7|4854|4851|0
1593060600000|2020-06-25 04:50:00|4855.5|4852.5|4862.6|4859.6|4862.7|4859.7|4855.4|4852.4|0
1593060900000|2020-06-25 04:55:00|4862|4859|4862.7|4859.7|4864.3|4861.3|4858.1|4855.1|0
1593061200000|2020-06-25 05:00:00|4862.8|4859.8|4865.7|4862.7|4865.8|4862.8|4860.6|4857.6|0
1593061500000|2020-06-25 05:05:00|4865.8|4862.8|4864.1|4861.1|4865.8|4862.8|4858|4855|0
1593061800000|2020-06-25 05:10:00|4864.2|4861.2|4863.9|4860.9|4865.6|4862.6|4860.8|4857.8|0
1593062100000|2020-06-25 05:15:00|4863.8|4860.8|4863.2|4860.2|4864|4861|4860.9|4857.9|0
1593062400000|2020-06-25 05:20:00|4862.9|4859.9|4865.6|4862.6|4865.7|4862.7|4862.4|4859.4|0
1593062700000|2020-06-25 05:25:00|4865.7|4862.7|4868.7|4865.7|4868.8|4865.8|4865.5|4862.5|0
1593063000000|2020-06-25 05:30:00|4868.8|4865.8|4873.4|4870.4|4873.4|4870.4|4867.4|4864.4|0
1593063300000|2020-06-25 05:35:00|4873.5|4870.5|4870.5|4867.5|4876.4|4873.4|4868.1|4865.1|0
1593063600000|2020-06-25 05:40:00|4870.4|4867.4|4866|4863|4870.6|4867.6|4864.6|4861.6|0
1593063900000|2020-06-25 05:45:00|4866.1|4863.1|4870.1|4867.1|4874.5|4871.5|4866|4863|0
1593064200000|2020-06-25 05:50:00|4870|4867|4869.9|4866.9|4874.4|4871.4|4869.9|4866.9|0
1593064500000|2020-06-25 05:55:00|4870.4|4867.4|4878.4|4875.4|4879.8|4876.8|4870.4|4867.4|0
1593064800000|2020-06-25 06:00:00|4877.3|4874.3|4877.7|4875.7|4887.2|4885.2|4875.7|4872.3|328
1593065100000|2020-06-25 06:05:00|4877.4|4875.4|4869.4|4867.4|4879.9|4877.9|4868.7|4866.7|330
1593065400000|2020-06-25 06:10:00|4869.2|4867.2|4865.4|4863.4|4872.4|4870.4|4864.7|4862.7|100
1593065700000|2020-06-25 06:15:00|4865.2|4863.2|4866.7|4864.7|4868.4|4866.4|4864.7|4862.7|102
1593066000000|2020-06-25 06:20:00|4866.9|4864.9|4861.4|4859.4|4870.7|4868.7|4861.2|4859.2|139
1593066300000|2020-06-25 06:25:00|4861.7|4859.7|4861.2|4859.2|4863.9|4861.9|4859.4|4857.4|123
1593066600000|2020-06-25 06:30:00|4860.9|4858.9|4869.4|4867.4|4869.9|4867.9|4860.9|4858.9|167
1593066900000|2020-06-25 06:35:00|4869.7|4867.7|4868.9|4866.9|4871.9|4869.9|4865.7|4863.7|100
1593067200000|2020-06-25 06:40:00|4868.7|4866.7|4862.4|4860.4|4870.4|4868.4|4862.2|4860.2|85
1593067500000|2020-06-25 06:45:00|4862.7|4860.7|4857.4|4855.4|4862.9|4860.9|4854.4|4852.4|217
1593067800000|2020-06-25 06:50:00|4857.7|4855.7|4852.4|4850.4|4857.9|4855.9|4850.4|4848.4|259
1593068100000|2020-06-25 06:55:00|4852.2|4850.2|4852.4|4850.4|4855.9|4853.9|4847.9|4845.9|300
1593068400000|2020-06-25 07:00:00|4851.9|4850.9|4846.7|4845.7|4863.2|4862.2|4837.9|4836.9|2089
1593068700000|2020-06-25 07:05:00|4846.4|4845.4|4843.9|4842.9|4853.7|4852.7|4840.2|4839.2|1603
1593069000000|2020-06-25 07:10:00|4844.4|4843.4|4810.7|4809.7|4847.4|4846.4|4805.9|4804.9|2072
1593069300000|2020-06-25 07:15:00|4810.4|4809.4|4804.9|4803.9|4813.4|4812.4|4798.9|4797.9|1111
1593069600000|2020-06-25 07:20:00|4804.4|4803.4|4800.2|4799.2|4806.2|4805.2|4793.9|4792.9|845
1593069900000|2020-06-25 07:25:00|4799.9|4798.9|4817.9|4816.9|4818.7|4817.7|4796.9|4795.9|625
1593070200000|2020-06-25 07:30:00|4817.7|4816.7|4820.4|4819.4|4825.9|4824.9|4814.9|4813.9|651
1593070500000|2020-06-25 07:35:00|4819.9|4818.9|4828.7|4827.7|4828.7|4827.7|4816.9|4815.9|644
1593070800000|2020-06-25 07:40:00|4828.9|4827.9|4824.1|4823.1|4837.1|4836.1|4821.6|4820.6|605
1593071100000|2020-06-25 07:45:00|4823.9|4822.9|4826.6|4825.6|4832.9|4831.9|4823.9|4822.9|551
1593071400000|2020-06-25 07:50:00|4826.4|4825.4|4823.9|4822.9|4828.6|4827.6|4818.4|4817.4|416
1593071700000|2020-06-25 07:55:00|4823.6|4822.6|4832.9|4831.9|4834.1|4833.1|4823.1|4822.1|501
1593072000000|2020-06-25 08:00:00|4833.4|4832.4|4848.1|4847.1|4850.9|4849.9|4830.9|4829.9|1072
1593072300000|2020-06-25 08:05:00|4847.9|4846.9|4862.1|4861.1|4864.9|4863.9|4845.4|4844.4|886
1593072600000|2020-06-25 08:10:00|4862.6|4861.6|4871.6|4870.6|4876.9|4875.9|4861.9|4860.9|896
1593072900000|2020-06-25 08:15:00|4871.9|4870.9|4888.1|4887.1|4888.6|4887.6|4871.9|4870.9|837
1593073200000|2020-06-25 08:20:00|4888.4|4887.4|4896.6|4895.6|4901.6|4900.6|4887.9|4886.9|1120
1593073500000|2020-06-25 08:25:00|4896.9|4895.9|4883.9|4882.9|4896.9|4895.9|4883.1|4882.1|696
1593073800000|2020-06-25 08:30:00|4884.1|4883.1|4883.6|4882.6|4892.6|4891.6|4878.9|4877.9|437
1593074100000|2020-06-25 08:35:00|4883.9|4882.9|4882.6|4881.6|4888.1|4887.1|4878.1|4877.1|381
1593074400000|2020-06-25 08:40:00|4882.9|4881.9|4898.9|4897.9|4901.4|4900.4|4877.6|4876.6|458
1593074700000|2020-06-25 08:45:00|4899.1|4898.1|4889.4|4888.4|4900.6|4899.6|4887.6|4886.6|489
1593075000000|2020-06-25 08:50:00|4889.6|4888.6|4892.4|4891.4|4894.6|4893.6|4889.6|4888.6|205
1593075300000|2020-06-25 08:55:00|4891.6|4890.6|4885.1|4884.1|4891.6|4890.6|4881.4|4880.4|381
1593075600000|2020-06-25 09:00:00|4885.4|4884.4|4894.1|4893.1|4894.6|4893.6|4877.1|4876.1|441
1593075900000|2020-06-25 09:05:00|4893.9|4892.9|4886.6|4885.6|4894.6|4893.6|4884.6|4883.6|506
1593076200000|2020-06-25 09:10:00|4886.4|4885.4|4885.1|4884.1|4889.1|4888.1|4881.4|4880.4|290
1593076500000|2020-06-25 09:15:00|4884.9|4883.9|4887.1|4886.1|4889.4|4888.4|4883.1|4882.1|396
1593076800000|2020-06-25 09:20:00|4886.9|4885.9|4890.4|4889.4|4894.4|4893.4|4883.4|4882.4|310
1593077100000|2020-06-25 09:25:00|4890.1|4889.1|4894.9|4893.9|4894.9|4893.9|4886.4|4885.4|450
1593077400000|2020-06-25 09:30:00|4895.1|4894.1|4894.6|4893.6|4899.1|4898.1|4893.1|4892.1|479
1593077700000|2020-06-25 09:35:00|4894.9|4893.9|4901.6|4900.6|4902.4|4901.4|4893.9|4892.9|333
1593078000000|2020-06-25 09:40:00|4901.4|4900.4|4869.6|4868.6|4902.1|4901.1|4864.6|4863.6|839
1593078300000|2020-06-25 09:45:00|4869.9|4868.9|4882.1|4881.1|4882.9|4881.9|4866.1|4865.1|688
1593078600000|2020-06-25 09:50:00|4882.4|4881.4|4882.6|4881.6|4885.1|4884.1|4878.6|4877.6|264
1593078900000|2020-06-25 09:55:00|4882.9|4881.9|4884.1|4883.1|4889.6|4888.6|4882.6|4881.6|193
1593079200000|2020-06-25 10:00:00|4884.4|4883.4|4885.1|4884.1|4888.4|4887.4|4882.9|4881.9|147
1593079500000|2020-06-25 10:05:00|4884.9|4883.9|4877.9|4876.9|4885.1|4884.1|4873.6|4872.6|265
1593079800000|2020-06-25 10:10:00|4878.1|4877.1|4875.9|4874.9|4880.1|4879.1|4871.6|4870.6|203
1593080100000|2020-06-25 10:15:00|4876.4|4875.4|4872.4|4871.4|4880.6|4879.6|4870.9|4869.9|246
1593080400000|2020-06-25 10:20:00|4872.6|4871.6|4881.6|4880.6|4882.6|4881.6|4872.1|4871.1|296
1593080700000|2020-06-25 10:25:00|4881.9|4880.9|4882.4|4881.4|4884.9|4883.9|4880.1|4879.1|316
1593081000000|2020-06-25 10:30:00|4882.6|4881.6|4884.9|4883.9|4887.9|4886.9|4877.4|4876.4|567
1593081300000|2020-06-25 10:35:00|4884.6|4883.6|4882.1|4881.1|4886.6|4885.6|4876.1|4875.1|329
1593081600000|2020-06-25 10:40:00|4882.4|4881.4|4883.4|4882.4|4884.1|4883.1|4874.6|4873.6|486
1593081900000|2020-06-25 10:45:00|4883.6|4882.6|4882.1|4881.1|4887.1|4886.1|4879.9|4878.9|261
1593082200000|2020-06-25 10:50:00|4881.9|4880.9|4894.4|4893.4|4895.6|4894.6|4881.6|4880.6|737
1593082500000|2020-06-25 10:55:00|4894.6|4893.6|4900.4|4899.4|4900.6|4899.6|4892.6|4891.6|216
1593082800000|2020-06-25 11:00:00|4900.1|4899.1|4894.9|4893.9|4900.1|4899.1|4889.9|4888.9|269
1593083100000|2020-06-25 11:05:00|4895.1|4894.1|4896.9|4895.9|4897.6|4896.6|4891.9|4890.9|125
1593083400000|2020-06-25 11:10:00|4897.1|4896.1|4896.1|4895.1|4899.1|4898.1|4893.1|4892.1|176
1593083700000|2020-06-25 11:15:00|4895.9|4894.9|4884.1|4883.1|4895.9|4894.9|4882.6|4881.6|228
1593084000000|2020-06-25 11:20:00|4883.9|4882.9|4883.9|4882.9|4888.4|4887.4|4882.6|4881.6|153
1593084300000|2020-06-25 11:25:00|4883.6|4882.6|4885.1|4884.1|4888.1|4887.1|4883.4|4882.4|115
1593084600000|2020-06-25 11:30:00|4885.4|4884.4|4889.9|4888.9|4890.4|4889.4|4884.6|4883.6|184
1593084900000|2020-06-25 11:35:00|4890.1|4889.1|4884.1|4883.1|4890.9|4889.9|4882.6|4881.6|235
1593085200000|2020-06-25 11:40:00|4883.6|4882.6|4875.9|4874.9|4886.4|4885.4|4870.9|4869.9|692
1593085500000|2020-06-25 11:45:00|4875.6|4874.6|4876.6|4875.6|4876.9|4875.9|4869.6|4868.6|273
1593085800000|2020-06-25 11:50:00|4876.4|4875.4|4876.1|4875.1|4876.6|4875.6|4871.6|4870.6|257
1593086100000|2020-06-25 11:55:00|4875.6|4874.6|4871.6|4870.6|4876.4|4875.4|4870.6|4869.6|434
1593086400000|2020-06-25 12:00:00|4871.9|4870.9|4872.6|4871.6|4877.6|4876.6|4869.9|4868.9|285
1593086700000|2020-06-25 12:05:00|4872.4|4871.4|4875.1|4874.1|4876.9|4875.9|4870.1|4869.1|144
1593087000000|2020-06-25 12:10:00|4875.4|4874.4|4880.6|4879.6|4882.1|4881.1|4872.6|4871.6|278
1593087300000|2020-06-25 12:15:00|4880.9|4879.9|4876.9|4875.9|4882.4|4881.4|4876.4|4875.4|176
1593087600000|2020-06-25 12:20:00|4876.6|4875.6|4881.1|4880.1|4881.9|4880.9|4875.4|4874.4|206
1593087900000|2020-06-25 12:25:00|4880.9|4879.9|4883.6|4882.6|4884.6|4883.6|4879.6|4878.6|249
1593088200000|2020-06-25 12:30:00|4883.4|4882.4|4875.4|4874.4|4883.6|4882.6|4868.1|4867.1|919
1593088500000|2020-06-25 12:35:00|4875.6|4874.6|4876.6|4875.6|4894.6|4893.6|4873.9|4872.9|743
1593088800000|2020-06-25 12:40:00|4875.6|4874.6|4871.6|4870.6|4880.1|4879.1|4871.6|4870.6|412
1593089100000|2020-06-25 12:45:00|4871.1|4870.1|4880.6|4879.6|4881.9|4880.9|4866.6|4865.6|815
1593089400000|2020-06-25 12:50:00|4880.9|4879.9|4877.1|4876.1|4881.4|4880.4|4875.1|4874.1|344
1593089700000|2020-06-25 12:55:00|4876.9|4875.9|4871.4|4870.4|4880.4|4879.4|4870.4|4869.4|223
1593090000000|2020-06-25 13:00:00|4871.6|4870.6|4883.6|4882.6|4884.1|4883.1|4870.9|4869.9|251
1593090300000|2020-06-25 13:05:00|4883.9|4882.9|4891.1|4890.1|4893.1|4892.1|4882.4|4881.4|325
1593090600000|2020-06-25 13:10:00|4891.4|4890.4|4900.9|4899.9|4902.1|4901.1|4889.4|4888.4|497
1593090900000|2020-06-25 13:15:00|4901.1|4900.1|4904.9|4903.9|4907.6|4906.6|4900.6|4899.6|426
1593091200000|2020-06-25 13:20:00|4905.1|4904.1|4906.4|4905.4|4906.4|4905.4|4896.9|4895.9|466
1593091500000|2020-06-25 13:25:00|4905.1|4904.1|4898.4|4897.4|4905.4|4904.4|4897.6|4896.6|240
1593091800000|2020-06-25 13:30:00|4898.1|4897.1|4900.6|4899.6|4905.1|4904.1|4892.6|4891.6|885
1593092100000|2020-06-25 13:35:00|4900.9|4899.9|4905.1|4904.1|4907.6|4906.6|4897.6|4896.6|477
1593092400000|2020-06-25 13:40:00|4905.4|4904.4|4888.1|4887.1|4905.6|4904.6|4883.1|4882.1|645
1593092700000|2020-06-25 13:45:00|4888.4|4887.4|4879.6|4878.6|4891.4|4890.4|4879.4|4878.4|657
1593093000000|2020-06-25 13:50:00|4879.1|4878.1|4898.9|4897.9|4900.6|4899.6|4878.9|4877.9|4629
1593093300000|2020-06-25 13:55:00|4899.1|4898.1|4896.4|4895.4|4899.6|4898.6|4887.9|4886.9|520
1593093600000|2020-06-25 14:00:00|4896.6|4895.6|4906.1|4905.1|4909.9|4908.9|4894.4|4893.4|673
1593093900000|2020-06-25 14:05:00|4905.6|4904.6|4902.1|4901.1|4906.6|4905.6|4896.6|4895.6|490
1593094200000|2020-06-25 14:10:00|4902.2|4901.2|4921.2|4920.2|4922.5|4921.5|4901.2|4900.2|1183
1593094500000|2020-06-25 14:15:00|4921|4920|4914.7|4913.7|4923.2|4922.2|4912.5|4911.5|895
1593094800000|2020-06-25 14:20:00|4915|4914|4925|4924|4926.7|4925.7|4915|4914|778
1593095100000|2020-06-25 14:25:00|4924.7|4923.7|4928.2|4927.2|4934|4933|4919.7|4918.7|1249
1593095400000|2020-06-25 14:30:00|4928.5|4927.5|4920.7|4919.7|4934|4933|4920.5|4919.5|1166
1593095700000|2020-06-25 14:35:00|4921|4920|4916.5|4915.5|4925|4924|4915.7|4914.7|547
1593096000000|2020-06-25 14:40:00|4916.7|4915.7|4919.7|4918.7|4921.7|4920.7|4911|4910|953
1593096300000|2020-06-25 14:45:00|4920|4919|4925|4924|4930.7|4929.7|4918|4917|686
1593096600000|2020-06-25 14:50:00|4925.2|4924.2|4924.7|4923.7|4931|4930|4922.7|4921.7|551
1593096900000|2020-06-25 14:55:00|4924.5|4923.5|4931.7|4930.7|4936.2|4935.2|4923|4922|522
1593097200000|2020-06-25 15:00:00|4931.5|4930.5|4927|4926|4937.2|4936.2|4923.5|4922.5|621
1593097500000|2020-06-25 15:05:00|4926.7|4925.7|4925.5|4924.5|4929.5|4928.5|4921.7|4920.7|792
1593097800000|2020-06-25 15:10:00|4925.7|4924.7|4935.2|4934.2|4939.2|4938.2|4924|4923|609
1593098100000|2020-06-25 15:15:00|4935|4934|4941|4940|4943.7|4942.7|4932.5|4931.5|884
1593098400000|2020-06-25 15:20:00|4941.2|4940.2|4936.5|4935.5|4941.5|4940.5|4932.5|4931.5|1086
1593098700000|2020-06-25 15:25:00|4936.7|4935.7|4937.5|4936.5|4938.2|4937.2|4932|4931|1278
1593099000000|2020-06-25 15:30:00|4938|4936|4922|4920|4941.7|4939.7|4921|4919|4025
1593099300000|2020-06-25 15:35:00|4921.7|4919.7|4922|4920|4925|4923|4910.5|4908.5|2485
1593099600000|2020-06-25 15:40:00|4921.7|4919.7|4923|4921|4923.5|4921.5|4912.7|4910.7|717
1593099900000|2020-06-25 15:45:00|4922.7|4920.7|4927.5|4925.5|4929.5|4927.5|4921.5|4919.5|838
1593100200000|2020-06-25 15:50:00|4927.7|4925.7|4928.2|4926.2|4931|4929|4927.2|4925.2|140
1593100500000|2020-06-25 15:55:00|4928|4926|4934.2|4932.2|4934.5|4932.5|4928|4926|222
1593100800000|2020-06-25 16:00:00|4934.5|4932.5|4939.7|4937.7|4941.5|4939.5|4934.2|4932.2|128
1593101100000|2020-06-25 16:05:00|4940|4938|4940.5|4938.5|4943.7|4941.7|4939|4937|215
1593101400000|2020-06-25 16:10:00|4940.2|4938.2|4942.7|4940.7|4943.2|4941.2|4938.7|4936.7|89
1593101700000|2020-06-25 16:15:00|4943|4941|4948|4946|4948.5|4946.5|4943|4941|127
1593102000000|2020-06-25 16:20:00|4948.2|4946.2|4951.7|4949.7|4953|4951|4948.2|4946.2|138
1593102300000|2020-06-25 16:25:00|4951.5|4949.5|4950.2|4948.2|4952|4950|4949|4947|245
1593102600000|2020-06-25 16:30:00|4950.5|4948.5|4949.2|4947.2|4953|4951|4943.2|4941.2|524
1593102900000|2020-06-25 16:35:00|4949|4947|4953.7|4951.7|4957.5|4955.5|4947.7|4945.7|249
1593103200000|2020-06-25 16:40:00|4953.5|4951.5|4957.2|4955.2|4957.5|4955.5|4952|4950|128
1593103500000|2020-06-25 16:45:00|4957|4955|4953|4951|4959|4957|4952.7|4950.7|143
1593103800000|2020-06-25 16:50:00|4953.7|4951.7|4953.7|4951.7|4954.7|4952.7|4950.2|4948.2|72
1593104100000|2020-06-25 16:55:00|4953.5|4951.5|4952|4950|4954|4952|4949.5|4947.5|42
1593104400000|2020-06-25 17:00:00|4951.7|4949.7|4945.2|4943.2|4952|4950|4943|4941|68
1593104700000|2020-06-25 17:05:00|4945.5|4943.5|4945.7|4943.7|4948.2|4946.2|4943.7|4941.7|33
1593105000000|2020-06-25 17:10:00|4946|4944|4946.7|4944.7|4948.7|4946.7|4943.7|4941.7|49
1593105300000|2020-06-25 17:15:00|4946.5|4944.5|4948.7|4946.7|4949.7|4947.7|4945.7|4943.7|55
1593105600000|2020-06-25 17:20:00|4948.5|4946.5|4945.2|4943.2|4949.5|4947.5|4944.7|4942.7|64
1593105900000|2020-06-25 17:25:00|4945.5|4943.5|4947.5|4945.5|4948.7|4946.7|4944.7|4942.7|51
1593106200000|2020-06-25 17:30:00|4947.2|4945.2|4946.5|4944.5|4949|4947|4942|4940|76
1593106500000|2020-06-25 17:35:00|4946.7|4944.7|4951.7|4949.7|4951.7|4949.7|4944.7|4942.7|55
1593106800000|2020-06-25 17:40:00|4951.5|4949.5|4950.2|4948.2|4952.7|4950.7|4950.2|4948.2|66
1593107100000|2020-06-25 17:45:00|4950|4948|4951.2|4949.2|4952.7|4950.7|4949.7|4947.7|38
1593107400000|2020-06-25 17:50:00|4951.5|4949.5|4948.7|4946.7|4951.7|4949.7|4947.7|4945.7|40
1593107700000|2020-06-25 17:55:00|4949|4947|4948|4946|4949|4947|4946.5|4944.5|47
1593108000000|2020-06-25 18:00:00|4948.2|4946.2|4945.2|4943.2|4949|4947|4942.2|4940.2|74
1593108300000|2020-06-25 18:05:00|4945|4943|4944.2|4942.2|4947.7|4945.7|4944.2|4942.2|41
1593108600000|2020-06-25 18:10:00|4944.5|4942.5|4945.7|4943.7|4947.2|4945.2|4944|4942|20
1593108900000|2020-06-25 18:15:00|4946|4944|4946.7|4944.7|4949|4947|4945.7|4943.7|40
1593109200000|2020-06-25 18:20:00|4946.5|4944.5|4938.5|4936.5|4946.5|4944.5|4937.2|4935.2|87
1593109500000|2020-06-25 18:25:00|4939.2|4937.2|4940.7|4938.7|4941.7|4939.7|4939|4937|38
1593109800000|2020-06-25 18:30:00|4940.5|4938.5|4937.5|4935.5|4940.5|4938.5|4936.2|4934.2|77
1593110100000|2020-06-25 18:35:00|4937.2|4935.2|4938.7|4936.7|4940.2|4938.2|4935.2|4933.2|86
1593110400000|2020-06-25 18:40:00|4938.5|4936.5|4941.2|4939.2|4942.2|4940.2|4938|4936|63
1593110700000|2020-06-25 18:45:00|4941.5|4939.5|4942.5|4940.5|4943.2|4941.2|4939.2|4937.2|34
1593111000000|2020-06-25 18:50:00|4942.7|4940.7|4944.2|4942.2|4946.2|4944.2|4942.5|4940.5|33
1593111300000|2020-06-25 18:55:00|4944|4942|4946|4944|4947.7|4945.7|4942.7|4940.7|38
1593111600000|2020-06-25 19:00:00|4946.2|4944.2|4954|4952|4954.2|4952.2|4941.7|4939.7|119
1593111900000|2020-06-25 19:05:00|4954.2|4952.2|4962.7|4960.7|4963.5|4961.5|4954.2|4952.2|167
1593112200000|2020-06-25 19:10:00|4962.5|4960.5|4960.2|4958.2|4963.5|4961.5|4958.7|4956.7|39
1593112500000|2020-06-25 19:15:00|4960|4958|4965.2|4963.2|4966.2|4964.2|4959.7|4957.7|89
1593112800000|2020-06-25 19:20:00|4965|4963|4969.2|4967.2|4971|4969|4964.7|4962.7|107
1593113100000|2020-06-25 19:25:00|4969.5|4967.5|4976.5|4974.5|4978.7|4976.7|4968.5|4966.5|177
1593113400000|2020-06-25 19:30:00|4976.7|4974.7|4979.5|4977.5|4981|4979|4972.2|4970.2|145
1593113700000|2020-06-25 19:35:00|4979.7|4977.7|4971.2|4969.2|4980.5|4978.5|4970.2|4968.2|118
1593114000000|2020-06-25 19:40:00|4971.5|4969.5|4972.2|4970.2|4973.7|4971.7|4969.5|4967.5|146
1593114300000|2020-06-25 19:45:00|4972|4970|4971|4969|4974.5|4972.5|4969.5|4967.5|175
1593114600000|2020-06-25 19:50:00|4971.5|4969.5|4984.5|4982.5|4985.5|4983.5|4971.2|4969.2|285
1593114900000|2020-06-25 19:55:00|4984.2|4982.2|4985.2|4983.2|4986.5|4984.5|4982.7|4980.7|278
1593115200000|2020-06-25 20:00:00|4984.4|4980.4|4989.1|4985.1|4990.3|4986.3|4978.3|4974.3|0
1593115500000|2020-06-25 20:05:00|4989.2|4985.2|4987.2|4983.2|4992.2|4988.2|4986.9|4982.9|0
1593115800000|2020-06-25 20:10:00|4986.9|4982.9|4977.6|4973.6|4986.9|4982.9|4976.2|4972.2|0
1593116100000|2020-06-25 20:15:00|4977.5|4973.5|4977|4973|4977.9|4973.9|4976.9|4972.9|0
1593116400000|2020-06-25 20:20:00|4976.9|4972.9|4977.8|4973.8|4977.8|4973.8|4976.7|4972.7|0
1593116700000|2020-06-25 20:25:00|4977.9|4973.9|4978.9|4974.9|4978.9|4974.9|4977.8|4973.8|0
1593117000000|2020-06-25 20:30:00|4979.1|4975.1|4968.9|4964.9|4980.2|4976.2|4968.2|4964.2|0
1593117300000|2020-06-25 20:35:00|4969|4965|4972.9|4968.9|4973|4969|4968.9|4964.9|0
1593117600000|2020-06-25 20:40:00|4972.6|4968.6|4976.6|4972.6|4977.8|4973.8|4972.6|4968.6|0
1593117900000|2020-06-25 20:45:00|4976.7|4972.7|4982.2|4978.2|4982.6|4978.6|4976.6|4972.6|0
1593118200000|2020-06-25 20:50:00|4982.1|4978.1|4983.5|4979.5|4983.5|4979.5|4977|4973|0
1593118500000|2020-06-25 20:55:00|4983.1|4979.1|4983.7|4979.7|4984.4|4980.4|4981.4|4977.4|0
1593118800000|2020-06-25 21:00:00|4983.3|4979.3|4982.8|4978.8|4983.3|4979.3|4982.6|4978.6|0
1593119100000|2020-06-25 21:05:00|4982.9|4978.9|4982.5|4978.5|4983.3|4979.3|4982.5|4978.5|0
1593119400000|2020-06-25 21:10:00|4982.8|4978.8|4982.4|4978.4|4982.9|4978.9|4982.4|4978.4|0
1593119700000|2020-06-25 21:15:00|4982.3|4978.3|4981.8|4977.8|4982.4|4978.4|4981.8|4977.8|0
1593120000000|2020-06-25 21:20:00|4981.9|4977.9|4981.8|4977.8|4982|4978|4981.8|4977.8|0
1593120300000|2020-06-25 21:25:00|4981.7|4977.7|4982|4978|4982|4978|4981.7|4977.7|0
1593120600000|2020-06-25 21:30:00|4982.1|4978.1|4981.9|4977.9|4982.1|4978.1|4981.9|4977.9|0
1593120900000|2020-06-25 21:35:00|4982|4978|4982.1|4978.1|4982.1|4978.1|4982|4978|0
1593121200000|2020-06-25 21:40:00|4982|4978|4982|4978|4982.2|4978.2|4982|4978|0
1593121500000|2020-06-25 21:45:00|4982.2|4978.2|4982.2|4978.2|4982.2|4978.2|4982|4978|0
1593121800000|2020-06-25 21:50:00|4982|4978|4981.9|4977.9|4982.2|4978.2|4981.9|4977.9|0
1593122100000|2020-06-25 21:55:00|4982|4978|4981.1|4977.1|4982.2|4978.2|4980.7|4976.7|0
1593122400000|2020-06-25 22:00:00|4980.7|4976.7|4982.1|4978.1|4983.2|4979.2|4977.3|4973.3|0
1593122700000|2020-06-25 22:05:00|4982.2|4978.2|4978.3|4974.3|4982.9|4978.9|4976.5|4972.5|0
1593123000000|2020-06-25 22:10:00|4978.9|4974.9|4979.7|4975.7|4980.1|4976.1|4976.5|4972.5|0
1593123300000|2020-06-25 22:15:00|4979.8|4975.8|4978.1|4974.1|4980.1|4976.1|4974.9|4970.9|0
1593123600000|2020-06-25 22:20:00|4978.2|4974.2|4981.7|4977.7|4981.7|4977.7|4976.1|4972.1|0
1593123900000|2020-06-25 22:25:00|4981.6|4977.6|4982.9|4978.9|4983.8|4979.8|4981.3|4977.3|0
1593124200000|2020-06-25 22:30:00|4982.6|4978.6|4977.7|4973.7|4982.6|4978.6|4977.1|4973.1|0
1593124500000|2020-06-25 22:35:00|4977.8|4973.8|4977.4|4973.4|4980.3|4976.3|4977.4|4973.4|0
1593124800000|2020-06-25 22:40:00|4977.5|4973.5|4977.8|4973.8|4979.8|4975.8|4976.3|4972.3|0
1593125100000|2020-06-25 22:45:00|4977.9|4973.9|4977.8|4973.8|4978.6|4974.6|4975.8|4971.8|0
1593125400000|2020-06-25 22:50:00|4977.9|4973.9|4981.8|4977.8|4983|4979|4977.9|4973.9|0
1593125700000|2020-06-25 22:55:00|4981.9|4977.9|4982.3|4978.3|4983.6|4979.6|4981.1|4977.1|0
1593126000000|2020-06-25 23:00:00|4981.9|4977.9|4979.9|4975.9|4983.1|4979.1|4979.9|4975.9|0
1593126300000|2020-06-25 23:05:00|4980|4976|4979.9|4975.9|4982.3|4978.3|4978.2|4974.2|0
1593126600000|2020-06-25 23:10:00|4980|4976|4979.9|4975.9|4982.6|4978.6|4979.4|4975.4|0
1593126900000|2020-06-25 23:15:00|4979.4|4976.4|4979.8|4976.8|4980.9|4977.9|4978.9|4975.9|0
1593127200000|2020-06-25 23:20:00|4979.7|4976.7|4988.3|4985.3|4989.3|4986.3|4978.9|4975.9|0
1593127500000|2020-06-25 23:25:00|4988.2|4985.2|4988.8|4985.8|4990.5|4987.5|4987.6|4984.6|0
1593127800000|2020-06-25 23:30:00|4988.9|4985.9|4987.6|4984.6|4991.2|4988.2|4987.3|4984.3|0
1593128100000|2020-06-25 23:35:00|4987.7|4984.7|4988.2|4985.2|4988.7|4985.7|4986.8|4983.8|0
1593128400000|2020-06-25 23:40:00|4987.9|4984.9|4990.7|4987.7|4990.7|4987.7|4987.9|4984.9|0
1593128700000|2020-06-25 23:45:00|4990.8|4987.8|4987.5|4984.5|4992|4989|4987|4984|0
1593129000000|2020-06-25 23:50:00|4987.4|4984.4|4985.9|4982.9|4989|4986|4985.6|4982.6|0
1593129300000|2020-06-25 23:55:00|4986|4983|4981.3|4978.3|4986.2|4983.2|4980.5|4977.5|0
1593129600000|2020-06-26 00:00:00|4981.2|4978.2|4974.4|4971.4|4982.9|4979.9|4973.5|4970.5|0
1593129900000|2020-06-26 00:05:00|4974.7|4971.7|4976.3|4973.3|4978.3|4975.3|4974.2|4971.2|0
1593130200000|2020-06-26 00:10:00|4976.7|4973.7|4972.1|4969.1|4980.3|4977.3|4967.4|4964.4|0
1593130500000|2020-06-26 00:15:00|4971.8|4968.8|4971.1|4968.1|4975.8|4972.8|4963.7|4960.7|0
1593130800000|2020-06-26 00:20:00|4971|4968|4972.7|4969.7|4974.2|4971.2|4969.6|4966.6|0
1593131100000|2020-06-26 00:25:00|4972.8|4969.8|4971.2|4968.2|4974.2|4971.2|4968.2|4965.2|0
1593131400000|2020-06-26 00:30:00|4971.4|4968.4|4971.4|4968.4|4971.7|4968.7|4966.3|4963.3|0
1593131700000|2020-06-26 00:35:00|4971.1|4968.1|4966.7|4963.7|4971.1|4968.1|4963.7|4960.7|0
1593132000000|2020-06-26 00:40:00|4966.8|4963.8|4973.8|4970.8|4973.8|4970.8|4966.8|4963.8|0
1593132300000|2020-06-26 00:45:00|4973.9|4970.9|4972.9|4969.9|4976.6|4973.6|4972|4969|0
1593132600000|2020-06-26 00:50:00|4972.7|4969.7|4976.6|4973.6|4976.7|4973.7|4972.2|4969.2|0
1593132900000|2020-06-26 00:55:00|4976.7|4973.7|4982.8|4979.8|4982.8|4979.8|4976.7|4973.7|0
1593133200000|2020-06-26 01:00:00|4982.7|4979.7|4979.7|4976.7|4984.2|4981.2|4979.7|4976.7|0
1593133500000|2020-06-26 01:05:00|4980.3|4977.3|4979.9|4976.9|4982.9|4979.9|4978.4|4975.4|0
1593133800000|2020-06-26 01:10:00|4980|4977|4985.8|4982.8|4987.2|4984.2|4980|4977|0
1593134100000|2020-06-26 01:15:00|4985.7|4982.7|4984.3|4981.3|4987.2|4984.2|4982.7|4979.7|0
1593134400000|2020-06-26 01:20:00|4984.5|4981.5|4984.2|4981.2|4985.8|4982.8|4984.1|4981.1|0
1593134700000|2020-06-26 01:25:00|4984.3|4981.3|4979.9|4976.9|4985.7|4982.7|4978.4|4975.4|0
1593135000000|2020-06-26 01:30:00|4980|4977|4979.8|4976.8|4982.1|4979.1|4975.4|4972.4|0
1593135300000|2020-06-26 01:35:00|4979.3|4976.3|4978.4|4975.4|4979.9|4976.9|4976.8|4973.8|0
1593135600000|2020-06-26 01:40:00|4978.3|4975.3|4978.2|4975.2|4979.8|4976.8|4975.2|4972.2|0
1593135900000|2020-06-26 01:45:00|4977.9|4974.9|4982.7|4979.7|4982.8|4979.8|4977.4|4974.4|0
1593136200000|2020-06-26 01:50:00|4982.8|4979.8|4985.7|4982.7|4986.4|4983.4|4982.7|4979.7|0
1593136500000|2020-06-26 01:55:00|4985.6|4982.6|4985.5|4982.5|4987.2|4984.2|4985.4|4982.4|0
1593136800000|2020-06-26 02:00:00|4986|4983|4983.9|4980.9|4987|4984|4983.9|4980.9|0
1593137100000|2020-06-26 02:05:00|4983.8|4980.8|4983.9|4980.9|4985.5|4982.5|4982.5|4979.5|0
1593137400000|2020-06-26 02:10:00|4984|4981|4979.6|4976.6|4984|4981|4979.5|4976.5|0
1593137700000|2020-06-26 02:15:00|4979.9|4976.9|4970.7|4967.7|4981|4978|4970.6|4967.6|0
1593138000000|2020-06-26 02:20:00|4971.4|4968.4|4971.1|4968.1|4972.6|4969.6|4969.6|4966.6|0
1593138300000|2020-06-26 02:25:00|4971.2|4968.2|4971.2|4968.2|4972.7|4969.7|4971.1|4968.1|0
1593138600000|2020-06-26 02:30:00|4971.1|4968.1|4972.9|4969.9|4973|4970|4971.1|4968.1|0
1593138900000|2020-06-26 02:35:00|4972.8|4969.8|4972.9|4969.9|4972.9|4969.9|4971.4|4968.4|0
1593139200000|2020-06-26 02:40:00|4973|4970|4972.8|4969.8|4976|4973|4972.7|4969.7|0
1593139500000|2020-06-26 02:45:00|4972.9|4969.9|4977.2|4974.2|4977.4|4974.4|4972.9|4969.9|0
1593139800000|2020-06-26 02:50:00|4977.1|4974.1|4977.2|4974.2|4978.8|4975.8|4975.6|4972.6|0
1593140100000|2020-06-26 02:55:00|4977.1|4974.1|4972.7|4969.7|4977.1|4974.1|4972.6|4969.6|0
1593140400000|2020-06-26 03:00:00|4972.8|4969.8|4972.9|4969.9|4974.2|4971.2|4971.3|4968.3|0
1593140700000|2020-06-26 03:05:00|4972.8|4969.8|4972.7|4969.7|4974.5|4971.5|4972.7|4969.7|0
1593141000000|2020-06-26 03:10:00|4972.8|4969.8|4969.7|4966.7|4972.9|4969.9|4969.6|4966.6|0
1593141300000|2020-06-26 03:15:00|4969.8|4966.8|4971.3|4968.3|4971.4|4968.4|4968.4|4965.4|0
1593141600000|2020-06-26 03:20:00|4971.2|4968.2|4974.3|4971.3|4974.4|4971.4|4970.5|4967.5|0
1593141900000|2020-06-26 03:25:00|4974.4|4971.4|4974.7|4971.7|4975.9|4972.9|4974.2|4971.2|0
1593142200000|2020-06-26 03:30:00|4974.8|4971.8|4981.9|4978.9|4982|4979|4974.6|4971.6|0
1593142500000|2020-06-26 03:35:00|4981.8|4978.8|4980.3|4977.3|4981.9|4978.9|4979.7|4976.7|0
1593142800000|2020-06-26 03:40:00|4980.4|4977.4|4981.1|4978.1|4982|4979|4980.3|4977.3|0
1593143100000|2020-06-26 03:45:00|4980.8|4977.8|4981.8|4978.8|4981.9|4978.9|4980.4|4977.4|0
1593143400000|2020-06-26 03:50:00|4981.5|4978.5|4980.4|4977.4|4981.5|4978.5|4978.9|4975.9|0
1593143700000|2020-06-26 03:55:00|4980.9|4977.9|4980.5|4977.5|4982|4979|4980.4|4977.4|0
1593144000000|2020-06-26 04:00:00|4981.1|4978.1|4985.5|4982.5|4987|4984|4981.1|4978.1|0
1593144300000|2020-06-26 04:05:00|4985.7|4982.7|4989.2|4986.2|4989.3|4986.3|4984.8|4981.8|0
1593144600000|2020-06-26 04:10:00|4989.3|4986.3|4987.7|4984.7|4989.3|4986.3|4987.7|4984.7|0
1593144900000|2020-06-26 04:15:00|4988.2|4985.2|4993.6|4990.6|4993.6|4990.6|4988.2|4985.2|0
1593145200000|2020-06-26 04:20:00|4993.5|4990.5|4996.8|4993.8|4996.9|4993.9|4993.4|4990.4|0
1593145500000|2020-06-26 04:25:00|4996.9|4993.9|4999.5|4996.5|4999.7|4996.7|4996.8|4993.8|0
1593145800000|2020-06-26 04:30:00|4999.6|4996.6|4996.9|4993.9|5000|4997|4996.8|4993.8|0
1593146100000|2020-06-26 04:35:00|4996.8|4993.8|4999.6|4996.6|4999.8|4996.8|4996.8|4993.8|0
1593146400000|2020-06-26 04:40:00|4999.7|4996.7|5001.2|4998.2|5001.2|4998.2|4998.2|4995.2|0
1593146700000|2020-06-26 04:45:00|5001.3|4998.3|4997.6|4994.6|5002.6|4999.6|4997.6|4994.6|0
1593147000000|2020-06-26 04:50:00|4997.7|4994.7|4996.2|4993.2|4997.7|4994.7|4996.2|4993.2|0
1593147300000|2020-06-26 04:55:00|4996.1|4993.1|4995.9|4992.9|4997.8|4994.8|4993.1|4990.1|0
1593147600000|2020-06-26 05:00:00|4995.8|4992.8|4995.9|4992.9|5000.5|4997.5|4995.7|4992.7|0
1593147900000|2020-06-26 05:05:00|4996.2|4993.2|4994.1|4991.1|4996.6|4993.6|4994|4991|0
1593148200000|2020-06-26 05:10:00|4994|4991|4993.9|4990.9|4995.6|4992.6|4993.9|4990.9|0
1593148500000|2020-06-26 05:15:00|4994|4991|4990.7|4987.7|4994|4991|4990.6|4987.6|0
1593148800000|2020-06-26 05:20:00|4990.8|4987.8|4992.2|4989.2|4992.8|4989.8|4990.7|4987.7|0
1593149100000|2020-06-26 05:25:00|4992.8|4989.8|4992.3|4989.3|4993.7|4990.7|4992.2|4989.2|0
1593149400000|2020-06-26 05:30:00|4992.8|4989.8|4992.2|4989.2|4995.2|4992.2|4992.2|4989.2|0
1593149700000|2020-06-26 05:35:00|4991.7|4988.7|4990.6|4987.6|4993.3|4990.3|4987.7|4984.7|0
1593150000000|2020-06-26 05:40:00|4990.5|4987.5|4993.6|4990.6|4995.3|4992.3|4990.5|4987.5|0
1593150300000|2020-06-26 05:45:00|4993.7|4990.7|4995.2|4992.2|4995.2|4992.2|4990.7|4987.7|0
1593150600000|2020-06-26 05:50:00|4995.3|4992.3|4990.4|4987.4|4996.6|4993.6|4990.4|4987.4|0
1593150900000|2020-06-26 05:55:00|4989.9|4986.9|4986.2|4983.2|4989.9|4986.9|4982|4979|0
1593151200000|2020-06-26 06:00:00|4986.5|4983.5|4980.2|4978.2|4987|4985|4972.7|4970.7|364
1593151500000|2020-06-26 06:05:00|4980.5|4978.5|4977.7|4975.7|4980.5|4978.5|4977.2|4975.2|81
1593151800000|2020-06-26 06:10:00|4978|4976|4973.2|4971.2|4978|4976|4970.7|4968.7|133
1593152100000|2020-06-26 06:15:00|4973|4971|4974.2|4972.2|4975.2|4973.2|4972.2|4970.2|78
1593152400000|2020-06-26 06:20:00|4974.5|4972.5|4972.2|4970.2|4974.7|4972.7|4969|4967|96
1593152700000|2020-06-26 06:25:00|4972|4970|4970.2|4968.2|4972.7|4970.7|4969|4967|44
1593153000000|2020-06-26 06:30:00|4970|4968|4971.7|4969.7|4973.7|4971.7|4968.7|4966.7|127
1593153300000|2020-06-26 06:35:00|4971.5|4969.5|4973.2|4971.2|4973.7|4971.7|4970.7|4968.7|190
1593153600000|2020-06-26 06:40:00|4973.5|4971.5|4977.2|4975.2|4977.2|4975.2|4971.5|4969.5|94
1593153900000|2020-06-26 06:45:00|4977|4975|4976.5|4974.5|4981|4979|4976.2|4974.2|171
1593154200000|2020-06-26 06:50:00|4976.2|4974.2|4977.2|4975.2|4978.7|4976.7|4973.5|4971.5|76
1593154500000|2020-06-26 06:55:00|4977.5|4975.5|4968.5|4966.5|4977.7|4975.7|4968.5|4966.5|370
1593154800000|2020-06-26 07:00:00|4968|4967|4975.7|4974.7|4980.7|4979.7|4965.7|4964.7|2595
1593155100000|2020-06-26 07:05:00|4975|4974|4973.7|4972.7|4979|4978|4969.2|4968.2|1539
1593155400000|2020-06-26 07:10:00|4974|4973|4961.7|4960.7|4974.7|4973.7|4959.5|4958.5|1316
1593155700000|2020-06-26 07:15:00|4961.5|4960.5|4956.7|4955.7|4964.5|4963.5|4955|4954|719
1593156000000|2020-06-26 07:20:00|4957|4956|4954.7|4953.7|4961.2|4960.2|4950.2|4949.2|605
1593156300000|2020-06-26 07:25:00|4955|4954|4962.2|4961.2|4963|4962|4952.2|4951.2|379
1593156600000|2020-06-26 07:30:00|4962|4961|4967|4966|4967|4966|4960|4959|555
1593156900000|2020-06-26 07:35:00|4966.7|4965.7|4967.2|4966.2|4969|4968|4962.2|4961.2|394
1593157200000|2020-06-26 07:40:00|4966.6|4965.6|4973.1|4972.1|4973.9|4972.9|4961.9|4960.9|383
1593157500000|2020-06-26 07:45:00|4973.4|4972.4|4974.6|4973.6|4977.4|4976.4|4971.9|4970.9|396
1593157800000|2020-06-26 07:50:00|4974.4|4973.4|4968.4|4967.4|4977.9|4976.9|4967.4|4966.4|375
1593158100000|2020-06-26 07:55:00|4969.1|4968.1|4968.4|4967.4|4971.4|4970.4|4965.1|4964.1|411
1593158400000|2020-06-26 08:00:00|4968.6|4967.6|4947.4|4946.4|4969.4|4968.4|4945.9|4944.9|647
1593158700000|2020-06-26 08:05:00|4947.6|4946.6|4938.1|4937.1|4949.6|4948.6|4937.1|4936.1|633
1593159000000|2020-06-26 08:10:00|4938.4|4937.4|4936.1|4935.1|4940.1|4939.1|4930.4|4929.4|957
1593159300000|2020-06-26 08:15:00|4935.9|4934.9|4942.1|4941.1|4943.6|4942.6|4931.4|4930.4|599
1593159600000|2020-06-26 08:20:00|4942.4|4941.4|4943.4|4942.4|4946.1|4945.1|4939.6|4938.6|381
1593159900000|2020-06-26 08:25:00|4943.6|4942.6|4945.1|4944.1|4946.1|4945.1|4938.9|4937.9|317
1593160200000|2020-06-26 08:30:00|4944.9|4943.9|4951.1|4950.1|4951.4|4950.4|4942.9|4941.9|444
1593160500000|2020-06-26 08:35:00|4951.4|4950.4|4957.6|4956.6|4958.1|4957.1|4949.1|4948.1|316
1593160800000|2020-06-26 08:40:00|4957.4|4956.4|4964.1|4963.1|4964.1|4963.1|4956.1|4955.1|451
1593161100000|2020-06-26 08:45:00|4963.9|4962.9|4966.4|4965.4|4970.1|4969.1|4963.6|4962.6|390
1593161400000|2020-06-26 08:50:00|4966.1|4965.1|4970.1|4969.1|4970.1|4969.1|4963.4|4962.4|286
1593161700000|2020-06-26 08:55:00|4969.9|4968.9|4972.1|4971.1|4976.6|4975.6|4969.4|4968.4|586
1593162000000|2020-06-26 09:00:00|4972.4|4971.4|4967.6|4966.6|4975.1|4974.1|4967.4|4966.4|498
1593162300000|2020-06-26 09:05:00|4967.9|4966.9|4971.4|4970.4|4972.1|4971.1|4963.4|4962.4|341
1593162600000|2020-06-26 09:10:00|4971.6|4970.6|4976.9|4975.9|4982.9|4981.9|4971.6|4970.6|672
1593162900000|2020-06-26 09:15:00|4977.1|4976.1|4977.4|4976.4|4981.1|4980.1|4974.6|4973.6|528
1593163200000|2020-06-26 09:20:00|4977.6|4976.6|4981.1|4980.1|4985.4|4984.4|4976.1|4975.1|641
1593163500000|2020-06-26 09:25:00|4980.6|4979.6|4980.4|4979.4|4981.1|4980.1|4975.9|4974.9|390
1593163800000|2020-06-26 09:30:00|4980.6|4979.6|4991.9|4990.9|4992.6|4991.6|4979.9|4978.9|602
1593164100000|2020-06-26 09:35:00|4991.6|4990.6|4993.1|4992.1|4993.4|4992.4|4988.6|4987.6|555
1593164400000|2020-06-26 09:40:00|4993.4|4992.4|4997.1|4996.1|4997.9|4996.9|4991.1|4990.1|426
1593164700000|2020-06-26 09:45:00|4997.4|4996.4|4991.6|4990.6|5000.9|4999.9|4991.1|4990.1|474
1593165000000|2020-06-26 09:50:00|4991.9|4990.9|4992.6|4991.6|4993.9|4992.9|4985.1|4984.1|430
1593165300000|2020-06-26 09:55:00|4993.4|4992.4|4997.1|4996.1|4997.6|4996.6|4992.1|4991.1|424
1593165600000|2020-06-26 10:00:00|4996.6|4995.6|5001.1|5000.1|5002.9|5001.9|4994.9|4993.9|577
1593165900000|2020-06-26 10:05:00|5001.4|5000.4|5000.6|4999.6|5005.1|5004.1|4996.9|4995.9|465
1593166200000|2020-06-26 10:10:00|5000.4|4999.4|5003.4|5002.4|5004.6|5003.6|4999.9|4998.9|342
1593166500000|2020-06-26 10:15:00|5003.1|5002.1|5000.1|4999.1|5005.4|5004.4|4999.9|4998.9|352
1593166800000|2020-06-26 10:20:00|4999.9|4998.9|4994.6|4993.6|5000.4|4999.4|4992.9|4991.9|482
1593167100000|2020-06-26 10:25:00|4994.4|4993.4|4997.1|4996.1|4999.9|4998.9|4993.9|4992.9|553
1593167400000|2020-06-26 10:30:00|4996.9|4995.9|5001.1|5000.1|5001.1|5000.1|4995.4|4994.4|283
1593167700000|2020-06-26 10:35:00|5000.9|4999.9|4996.1|4995.1|5003.9|5002.9|4996.1|4995.1|278
1593168000000|2020-06-26 10:40:00|4996.4|4995.4|4999.1|4998.1|5000.9|4999.9|4994.1|4993.1|325
1593168300000|2020-06-26 10:45:00|4999.4|4998.4|5001.4|5000.4|5002.4|5001.4|4998.4|4997.4|166
1593168600000|2020-06-26 10:50:00|5001.6|5000.6|5005.6|5004.6|5008.4|5007.4|5001.4|5000.4|438
1593168900000|2020-06-26 10:55:00|5005.4|5004.4|5008.1|5007.1|5009.4|5008.4|5005.4|5004.4|279
1593169200000|2020-06-26 11:00:00|5008.4|5007.4|5009.9|5008.9|5011.1|5010.1|5006.6|5005.6|385
1593169500000|2020-06-26 11:05:00|5010.1|5009.1|5010.6|5009.6|5015.6|5014.6|5009.4|5008.4|482
1593169800000|2020-06-26 11:10:00|5010.9|5009.9|5006.6|5005.6|5013.4|5012.4|5006.1|5005.1|230
1593170100000|2020-06-26 11:15:00|5006.9|5005.9|5007.1|5006.1|5009.1|5008.1|5004.1|5003.1|194
1593170400000|2020-06-26 11:20:00|5007.4|5006.4|5004.1|5003.1|5009.1|5008.1|5002.9|5001.9|209
1593170700000|2020-06-26 11:25:00|5004.4|5003.4|4999.6|4998.6|5005.1|5004.1|4999.4|4998.4|232
1593171000000|2020-06-26 11:30:00|4999.4|4998.4|4997.1|4996.1|5001.6|5000.6|4996.1|4995.1|163
1593171300000|2020-06-26 11:35:00|4997.4|4996.4|4998.9|4997.9|5000.9|4999.9|4996.9|4995.9|221
1593171600000|2020-06-26 11:40:00|4999.4|4998.4|5000.6|4999.6|5004.6|5003.6|4998.9|4997.9|194
1593171900000|2020-06-26 11:45:00|5000.4|4999.4|4997.1|4996.1|5002.6|5001.6|4995.4|4994.4|268
1593172200000|2020-06-26 11:50:00|4997.4|4996.4|4996.4|4995.4|4998.4|4997.4|4994.6|4993.6|198
1593172500000|2020-06-26 11:55:00|4996.1|4995.1|4993.6|4992.6|4996.1|4995.1|4990.9|4989.9|281
1593172800000|2020-06-26 12:00:00|4993.9|4992.9|4993.4|4992.4|4995.4|4994.4|4990.4|4989.4|290
1593173100000|2020-06-26 12:05:00|4993.6|4992.6|4988.6|4987.6|4994.9|4993.9|4986.9|4985.9|201
1593173400000|2020-06-26 12:10:00|4988.9|4987.9|4983.6|4982.6|4989.9|4988.9|4981.1|4980.1|694
1593173700000|2020-06-26 12:15:00|4983.4|4982.4|4989.6|4988.6|4990.1|4989.1|4982.4|4981.4|178
1593174000000|2020-06-26 12:20:00|4989.9|4988.9|4990.1|4989.1|4990.9|4989.9|4987.9|4986.9|442
1593174300000|2020-06-26 12:25:00|4989.9|4988.9|4994.4|4993.4|4994.6|4993.6|4988.9|4987.9|263
1593174600000|2020-06-26 12:30:00|4994.6|4993.6|4994.1|4993.1|4997.9|4996.9|4991.6|4990.6|336
1593174900000|2020-06-26 12:35:00|4994.4|4993.4|4985.4|4984.4|4994.4|4993.4|4984.4|4983.4|262
1593175200000|2020-06-26 12:40:00|4984.9|4983.9|4984.4|4983.4|4987.9|4986.9|4981.9|4980.9|346
1593175500000|2020-06-26 12:45:00|4984.1|4983.1|4988.9|4987.9|4988.9|4987.9|4983.9|4982.9|111
1593175800000|2020-06-26 12:50:00|4989.1|4988.1|4980.1|4979.1|4990.4|4989.4|4980.1|4979.1|279
1593176100000|2020-06-26 12:55:00|4980.4|4979.4|4975.6|4974.6|4981.1|4980.1|4971.6|4970.6|486
1593176400000|2020-06-26 13:00:00|4975.9|4974.9|4978.6|4977.6|4978.6|4977.6|4974.1|4973.1|245
1593176700000|2020-06-26 13:05:00|4978.4|4977.4|4980.6|4979.6|4981.1|4980.1|4976.6|4975.6|167
1593177000000|2020-06-26 13:10:00|4980.9|4979.9|4980.4|4979.4|4981.4|4980.4|4977.6|4976.6|166
1593177300000|2020-06-26 13:15:00|4980.1|4979.1|4978.1|4977.1|4981.6|4980.6|4977.6|4976.6|145
1593177600000|2020-06-26 13:20:00|4977.9|4976.9|4976.1|4975.1|4978.9|4977.9|4975.4|4974.4|166
1593177900000|2020-06-26 13:25:00|4976.4|4975.4|4978.6|4977.6|4980.9|4979.9|4974.9|4973.9|140
1593178200000|2020-06-26 13:30:00|4978.1|4977.1|4973.6|4972.6|4982.1|4981.1|4969.1|4968.1|584
1593178500000|2020-06-26 13:35:00|4973.9|4972.9|4970.6|4969.6|4979.6|4978.6|4966.6|4965.6|426
1593178800000|2020-06-26 13:40:00|4970.4|4969.4|4960.6|4959.6|4972.6|4971.6|4960.4|4959.4|606
1593179100000|2020-06-26 13:45:00|4960.4|4959.4|4968.1|4967.1|4970.1|4969.1|4957.4|4956.4|592
1593179400000|2020-06-26 13:50:00|4967.9|4966.9|4971.9|4970.9|4972.6|4971.6|4956.6|4955.6|860
1593179700000|2020-06-26 13:55:00|4972.1|4971.1|4971.4|4970.4|4973.1|4972.1|4960.6|4959.6|489
1593180000000|2020-06-26 14:00:00|4971.6|4970.6|4953.1|4952.1|4971.6|4970.6|4951.4|4950.4|677
1593180300000|2020-06-26 14:05:00|4952.9|4951.9|4958.4|4957.4|4962.6|4961.6|4951.9|4950.9|490
1593180600000|2020-06-26 14:10:00|4958.6|4957.6|4948.9|4947.9|4959.6|4958.6|4947.9|4946.9|884
1593180900000|2020-06-26 14:15:00|4948.6|4947.6|4943.6|4942.6|4948.6|4947.6|4938.1|4937.1|633
1593181200000|2020-06-26 14:20:00|4943.4|4942.4|4934.4|4933.4|4944.4|4943.4|4926.9|4925.9|1030
1593181500000|2020-06-26 14:25:00|4934.6|4933.6|4930.6|4929.6|4938.6|4937.6|4923.6|4922.6|789
1593181800000|2020-06-26 14:30:00|4930.4|4929.4|4922.2|4921.2|4938.6|4937.6|4919.7|4918.7|1194
1593182100000|2020-06-26 14:35:00|4922.4|4921.4|4914.9|4913.9|4926.9|4925.9|4913.9|4912.9|1001
1593182400000|2020-06-26 14:40:00|4914.4|4913.4|4919.4|4918.4|4923.9|4922.9|4910.4|4909.4|838
1593182700000|2020-06-26 14:45:00|4918.7|4917.7|4915.7|4914.7|4925.2|4924.2|4914.7|4913.7|836
1593183000000|2020-06-26 14:50:00|4915.9|4914.9|4914.4|4913.4|4923.2|4922.2|4908.4|4907.4|781
1593183300000|2020-06-26 14:55:00|4914.2|4913.2|4919.9|4918.9|4923.4|4922.4|4911.2|4910.2|674
1593183600000|2020-06-26 15:00:00|4920.4|4919.4|4924.4|4923.4|4925.4|4924.4|4916.9|4915.9|989
1593183900000|2020-06-26 15:05:00|4924.2|4923.2|4924.2|4923.2|4928.7|4927.7|4920.9|4919.9|732
1593184200000|2020-06-26 15:10:00|4923.9|4922.9|4921.2|4920.2|4924.9|4923.9|4918.2|4917.2|662
1593184500000|2020-06-26 15:15:00|4920.7|4919.7|4916.9|4915.9|4921.2|4920.2|4912.2|4911.2|1371
1593184800000|2020-06-26 15:20:00|4917.2|4916.2|4919.7|4918.7|4920.7|4919.7|4911.4|4910.4|1509
1593185100000|2020-06-26 15:25:00|4919.4|4918.4|4917.7|4916.7|4920.4|4919.4|4910.7|4909.7|1368
1593185400000|2020-06-26 15:30:00|4918.2|4917.2|4904.3|4902.3|4918.7|4917.2|4902.3|4900.3|3327
1593185700000|2020-06-26 15:35:00|4903.8|4901.8|4913.6|4911.6|4916.3|4914.3|4901.6|4899.6|2055
1593186000000|2020-06-26 15:40:00|4913.8|4911.8|4910.1|4908.1|4915.1|4913.1|4909.6|4907.6|443
1593186300000|2020-06-26 15:45:00|4909.8|4907.8|4912.8|4910.8|4913.3|4911.3|4906.3|4904.3|378
1593186600000|2020-06-26 15:50:00|4912.6|4910.6|4908.6|4906.6|4913.3|4911.3|4908.3|4906.3|156
1593186900000|2020-06-26 15:55:00|4908.3|4906.3|4914.3|4912.3|4919.1|4917.1|4907.8|4905.8|216
1593187200000|2020-06-26 16:00:00|4914.1|4912.1|4909.1|4907.1|4914.6|4912.6|4906.8|4904.8|219
1593187500000|2020-06-26 16:05:00|4908.8|4906.8|4905.1|4903.1|4909.6|4907.6|4904.3|4902.3|142
1593187800000|2020-06-26 16:10:00|4905.3|4903.3|4901.8|4899.8|4907.6|4905.6|4901.3|4899.3|206
1593188100000|2020-06-26 16:15:00|4901.6|4899.6|4893.8|4891.8|4903.3|4901.3|4892.8|4890.8|255
1593188400000|2020-06-26 16:20:00|4894.1|4892.1|4901.3|4899.3|4902.6|4900.6|4889.3|4887.3|125
1593188700000|2020-06-26 16:25:00|4901.1|4899.1|4902.3|4900.3|4904.8|4902.8|4899.3|4897.3|147
1593189000000|2020-06-26 16:30:00|4902.1|4900.1|4898.1|4896.1|4902.3|4900.3|4895.3|4893.3|66
1593189300000|2020-06-26 16:35:00|4897.6|4895.6|4902.6|4900.6|4902.8|4900.8|4895.8|4893.8|82
1593189600000|2020-06-26 16:40:00|4902.3|4900.3|4899.3|4897.3|4902.8|4900.8|4896.3|4894.3|58
1593189900000|2020-06-26 16:45:00|4899.1|4897.1|4901.3|4899.3|4906.3|4904.3|4892.8|4890.8|279
1593190200000|2020-06-26 16:50:00|4901.6|4899.6|4904.3|4902.3|4905.3|4903.3|4897.8|4895.8|93
1593190500000|2020-06-26 16:55:00|4904.1|4902.1|4906.3|4904.3|4906.8|4904.8|4901.3|4899.3|341
1593190800000|2020-06-26 17:00:00|4905.8|4903.8|4909.1|4907.1|4912.8|4910.8|4903.1|4901.1|141
1593191100000|2020-06-26 17:05:00|4908.8|4906.8|4912.3|4910.3|4914.1|4912.1|4908.8|4906.8|75
1593191400000|2020-06-26 17:10:00|4912.1|4910.1|4908.8|4906.8|4912.6|4910.6|4908.3|4906.3|19
1593191700000|2020-06-26 17:15:00|4908.6|4906.6|4911.8|4909.8|4912.3|4910.3|4908.6|4906.6|46
1593192000000|2020-06-26 17:20:00|4912.1|4910.1|4913.6|4911.6|4914.8|4912.8|4910.1|4908.1|57
1593192300000|2020-06-26 17:25:00|4913.3|4911.3|4914.3|4912.3|4915.1|4913.1|4910.1|4908.1|29
1593192600000|2020-06-26 17:30:00|4914.1|4912.1|4915.3|4913.3|4915.6|4913.6|4911.6|4909.6|43
1593192900000|2020-06-26 17:35:00|4915.1|4913.1|4917.1|4915.1|4918.6|4916.6|4910.1|4908.1|66
1593193200000|2020-06-26 17:40:00|4916.8|4914.8|4913.6|4911.6|4917.3|4915.3|4912.6|4910.6|24
1593193500000|2020-06-26 17:45:00|4913.3|4911.3|4915.3|4913.3|4915.3|4913.3|4911.3|4909.3|17
1593193800000|2020-06-26 17:50:00|4915.6|4913.6|4913.1|4911.1|4915.8|4913.8|4912.1|4910.1|23
1593194100000|2020-06-26 17:55:00|4913.3|4911.3|4911.1|4909.1|4913.8|4911.8|4909.6|4907.6|17
1593194400000|2020-06-26 18:00:00|4910.8|4908.8|4910.3|4908.3|4913.6|4911.6|4906.8|4904.8|46
1593194700000|2020-06-26 18:05:00|4910.6|4908.6|4909.3|4907.3|4911.3|4909.3|4907.3|4905.3|19
1593195000000|2020-06-26 18:10:00|4909.6|4907.6|4905.3|4903.3|4912.8|4910.8|4904.3|4902.3|105
1593195300000|2020-06-26 18:15:00|4905.1|4903.1|4904.6|4902.6|4906.3|4904.3|4903.6|4901.6|46
1593195600000|2020-06-26 18:20:00|4904.3|4902.3|4906.3|4904.3|4907.8|4905.8|4902.8|4900.8|35
1593195900000|2020-06-26 18:25:00|4906.6|4904.6|4900.8|4898.8|4906.6|4904.6|4897.8|4895.8|52
1593196200000|2020-06-26 18:30:00|4900.6|4898.6|4898.6|4896.6|4902.8|4900.8|4895.8|4893.8|73
1593196500000|2020-06-26 18:35:00|4898.8|4896.8|4894.1|4892.1|4899.3|4897.3|4892.8|4890.8|70
1593196800000|2020-06-26 18:40:00|4893.8|4891.8|4893.3|4891.3|4897.8|4895.8|4892.8|4890.8|73
1593197100000|2020-06-26 18:45:00|4893.1|4891.1|4889.8|4887.8|4895.3|4893.3|4887.6|4885.6|128
1593197400000|2020-06-26 18:50:00|4889.6|4887.6|4894.8|4892.8|4897.1|4895.1|4889.3|4887.3|53
1593197700000|2020-06-26 18:55:00|4894.6|4892.6|4895.3|4893.3|4895.6|4893.6|4890.3|4888.3|48
1593198000000|2020-06-26 19:00:00|4894.3|4892.3|4894.3|4892.3|4899.3|4897.3|4893.8|4891.8|94
1593198300000|2020-06-26 19:05:00|4894.6|4892.6|4892.3|4890.3|4896.3|4894.3|4889.3|4887.3|50
1593198600000|2020-06-26 19:10:00|4892.1|4890.1|4895.3|4893.3|4895.8|4893.8|4889.1|4887.1|37
1593198900000|2020-06-26 19:15:00|4895.1|4893.1|4890.3|4888.3|4897.3|4895.3|4890.1|4888.1|44
1593199200000|2020-06-26 19:20:00|4890.6|4888.6|4889.3|4887.3|4893.1|4891.1|4888.8|4886.8|20
1593199500000|2020-06-26 19:25:00|4889.1|4887.1|4892.3|4890.3|4894.3|4892.3|4886.3|4884.3|186
1593199800000|2020-06-26 19:30:00|4892.1|4890.1|4887.1|4885.1|4892.8|4890.8|4885.8|4883.8|59
1593200100000|2020-06-26 19:35:00|4886.8|4884.8|4887.1|4885.1|4888.3|4886.3|4884.3|4882.3|58
1593200400000|2020-06-26 19:40:00|4886.8|4884.8|4899.6|4897.6|4899.8|4897.8|4884.6|4882.6|123
1593200700000|2020-06-26 19:45:00|4899.3|4897.3|4895.3|4893.3|4905.3|4903.3|4895.3|4893.3|82
1593201000000|2020-06-26 19:50:00|4895.6|4893.6|4890.8|4888.8|4899.3|4897.3|4890.6|4888.6|171
1593201300000|2020-06-26 19:55:00|4891.6|4889.6|4891.6|4889.6|4897.1|4895.1|4891.3|4889.3|119
1593201600000|2020-06-26 20:00:00|4892.4|4888.4|4907.8|4903.8|4911.5|4907.5|4891.6|4887.6|0
1593201900000|2020-06-26 20:05:00|4907.9|4903.9|4905.3|4901.3|4914.6|4910.6|4904.5|4900.5|0
1593202200000|2020-06-26 20:10:00|4905.2|4901.2|4907.3|4903.3|4907.6|4903.6|4901.4|4897.4|0
1593202500000|2020-06-26 20:15:00|4907.1|4903.1|4905.8|4901.8|4907.2|4903.2|4905.3|4901.3|0
1593202800000|2020-06-26 20:20:00|4905.9|4901.9|4905.5|4901.5|4906.2|4902.2|4905|4901|0
1593203100000|2020-06-26 20:25:00|4905.4|4901.4|4905.6|4901.6|4905.8|4901.8|4904.8|4900.8|0
1593203400000|2020-06-26 20:30:00|4905.3|4901.3|4900.6|4896.6|4908|4904|4900.2|4896.2|0
1593203700000|2020-06-26 20:35:00|4900.2|4896.2|4901|4897|4901.4|4897.4|4898.9|4894.9|0
1593204000000|2020-06-26 20:40:00|4900.6|4896.6|4903.4|4899.4|4903.4|4899.4|4899.4|4895.4|0
1593204300000|2020-06-26 20:45:00|4903.3|4899.3|4901.3|4897.3|4904.3|4900.3|4901|4897|0
1593204600000|2020-06-26 20:50:00|4901|4897|4899.4|4895.4|4901.3|4897.3|4899|4895|0
1593204900000|2020-06-26 20:55:00|4899.8|4895.8|4899.6|4895.6|4899.9|4895.9|4897|4893|0
1593381600000|2020-06-28 22:00:00|4874.6|4870.6|4877.3|4873.3|4882.1|4878.1|4870.7|4866.7|0
1593381900000|2020-06-28 22:05:00|4877.1|4873.1|4877.3|4873.3|4879.6|4875.6|4873|4869|0
1593382200000|2020-06-28 22:10:00|4877.1|4873.1|4876.5|4872.5|4882|4878|4875.8|4871.8|0
1593382500000|2020-06-28 22:15:00|4876.4|4872.4|4884|4880|4886.8|4882.8|4875.7|4871.7|0
1593382800000|2020-06-28 22:20:00|4884.1|4880.1|4890|4886|4890.1|4886.1|4884|4880|0
1593383100000|2020-06-28 22:25:00|4890.1|4886.1|4888.7|4884.7|4890.4|4886.4|4888.4|4884.4|0
1593383400000|2020-06-28 22:30:00|4888.8|4884.8|4889.1|4885.1|4893.2|4889.2|4888.4|4884.4|0
1593383700000|2020-06-28 22:35:00|4889.2|4885.2|4890.3|4886.3|4892.7|4888.7|4888.6|4884.6|0
1593384000000|2020-06-28 22:40:00|4890|4886|4891.1|4887.1|4895.9|4891.9|4889.9|4885.9|0
1593384300000|2020-06-28 22:45:00|4891|4887|4890.3|4886.3|4891.5|4887.5|4888.7|4884.7|0
1593384600000|2020-06-28 22:50:00|4890.4|4886.4|4891.9|4887.9|4896|4892|4890.4|4886.4|0
1593384900000|2020-06-28 22:55:00|4892.3|4888.3|4890.6|4886.6|4892.8|4888.8|4890.3|4886.3|0
1593385200000|2020-06-28 23:00:00|4890.7|4886.7|4890.6|4886.6|4894.1|4890.1|4886.6|4882.6|0
1593385500000|2020-06-28 23:05:00|4890.3|4886.3|4884.7|4880.7|4892.3|4888.3|4883.8|4879.8|0
1593385800000|2020-06-28 23:10:00|4885|4881|4891.5|4887.5|4891.5|4887.5|4884.7|4880.7|0
1593386100000|2020-06-28 23:15:00|4891.6|4887.6|4885.6|4882.6|4891.8|4888|4884.6|4881.6|0
1593386400000|2020-06-28 23:20:00|4886|4883|4884.5|4881.5|4888|4885|4884.2|4881.2|0
1593386700000|2020-06-28 23:25:00|4884.3|4881.3|4881.4|4878.4|4887.5|4884.5|4880.7|4877.7|0
1593387000000|2020-06-28 23:30:00|4881.2|4878.2|4887.3|4884.3|4887.9|4884.9|4880.6|4877.6|0
1593387300000|2020-06-28 23:35:00|4887.4|4884.4|4894.4|4891.4|4894.4|4891.4|4887.1|4884.1|0
1593387600000|2020-06-28 23:40:00|4894.5|4891.5|4901.7|4898.7|4902.6|4899.6|4894.4|4891.4|0
1593387900000|2020-06-28 23:45:00|4901.6|4898.6|4900.1|4897.1|4902|4899|4898.4|4895.4|0
1593388200000|2020-06-28 23:50:00|4900|4897|4898.8|4895.8|4901.3|4898.3|4897.7|4894.7|0
1593388500000|2020-06-28 23:55:00|4899|4896|4895.8|4892.8|4902.1|4899.1|4894|4891|0
1593388800000|2020-06-29 00:00:00|4896.1|4893.1|4891.4|4888.4|4898.8|4895.8|4888.8|4885.8|0
1593389100000|2020-06-29 00:05:00|4891.2|4888.2|4896.6|4893.6|4898.9|4895.9|4891.2|4888.2|0
1593389400000|2020-06-29 00:10:00|4896.9|4893.9|4893.2|4890.2|4900.1|4897.1|4890.6|4887.6|0
1593389700000|2020-06-29 00:15:00|4893.1|4890.1|4883.4|4880.4|4893.2|4890.2|4883.4|4880.4|0
1593390000000|2020-06-29 00:20:00|4883.5|4880.5|4883.5|4880.5|4885|4882|4881.8|4878.8|0
1593390300000|2020-06-29 00:25:00|4883.6|4880.6|4886.5|4883.5|4889.5|4886.5|4883.6|4880.6|0
1593390600000|2020-06-29 00:30:00|4886.4|4883.4|4888|4885|4891.1|4888.1|4883.6|4880.6|0
1593390900000|2020-06-29 00:35:00|4887.9|4884.9|4883.4|4880.4|4888|4885|4880.7|4877.7|0
1593391200000|2020-06-29 00:40:00|4883.8|4880.8|4887.7|4884.7|4890|4887|4882.4|4879.4|0
1593391500000|2020-06-29 00:45:00|4888|4885|4893.1|4890.1|4894.6|4891.6|4887.7|4884.7|0
1593391800000|2020-06-29 00:50:00|4893.4|4890.4|4892.9|4889.9|4897.2|4894.2|4892.8|4889.8|0
1593392100000|2020-06-29 00:55:00|4892.8|4889.8|4899.8|4896.8|4900.6|4897.6|4891.5|4888.5|0
1593392400000|2020-06-29 01:00:00|4899.1|4896.1|4902.1|4899.1|4903.6|4900.6|4898.4|4895.4|0
1593392700000|2020-06-29 01:05:00|4902|4899|4902.6|4899.6|4903.3|4900.3|4898.8|4895.8|0
1593393000000|2020-06-29 01:10:00|4902.5|4899.5|4912.3|4909.3|4912.3|4909.3|4901.7|4898.7|0
1593393300000|2020-06-29 01:15:00|4912.2|4909.2|4915.3|4912.3|4917.7|4914.7|4910.7|4907.7|0
1593393600000|2020-06-29 01:20:00|4915.2|4912.2|4910.7|4907.7|4915.3|4912.3|4907.9|4904.9|0
1593393900000|2020-06-29 01:25:00|4911|4908|4915.1|4912.1|4919.4|4916.4|4910.6|4907.6|0
1593394200000|2020-06-29 01:30:00|4915.2|4912.2|4911.9|4908.9|4922.5|4919.5|4911.9|4908.9|0
1593394500000|2020-06-29 01:35:00|4911.8|4908.8|4909.1|4906.1|4911.9|4908.9|4906|4903|0
1593394800000|2020-06-29 01:40:00|4908.4|4905.4|4913.6|4910.6|4916.5|4913.5|4906.8|4903.8|0
1593395100000|2020-06-29 01:45:00|4913.7|4910.7|4915.1|4912.1|4918.1|4915.1|4913.6|4910.6|0
1593395400000|2020-06-29 01:50:00|4915.2|4912.2|4916.3|4913.3|4919.5|4916.5|4915.2|4912.2|0
1593395700000|2020-06-29 01:55:00|4916.4|4913.4|4917.4|4914.4|4918.2|4915.2|4913.5|4910.5|0
1593396000000|2020-06-29 02:00:00|4917.1|4914.1|4911.5|4908.5|4918.2|4915.2|4910.8|4907.8|0
1593396300000|2020-06-29 02:05:00|4911.2|4908.2|4913.9|4910.9|4913.9|4910.9|4909.3|4906.3|0
1593396600000|2020-06-29 02:10:00|4913.8|4910.8|4922.9|4919.9|4922.9|4919.9|4913.8|4910.8|0
1593396900000|2020-06-29 02:15:00|4922.8|4919.8|4916.2|4913.2|4922.9|4919.9|4915.5|4912.5|0
1593397200000|2020-06-29 02:20:00|4916.5|4913.5|4914.1|4911.1|4917|4914|4913.9|4910.9|0
1593397500000|2020-06-29 02:25:00|4914|4911|4914|4911|4915.5|4912.5|4912.5|4909.5|0
1593397800000|2020-06-29 02:30:00|4913.9|4910.9|4906.4|4903.4|4914|4911|4905.7|4902.7|0
1593398100000|2020-06-29 02:35:00|4906.3|4903.3|4909.3|4906.3|4909.3|4906.3|4906.3|4903.3|0
1593398400000|2020-06-29 02:40:00|4909.2|4906.2|4907.9|4904.9|4910.9|4907.9|4906.4|4903.4|0
1593398700000|2020-06-29 02:45:00|4907.6|4904.6|4909.3|4906.3|4911|4908|4906.5|4903.5|0
1593399000000|2020-06-29 02:50:00|4909.4|4906.4|4900.2|4897.2|4910|4907|4900.1|4897.1|0
1593399300000|2020-06-29 02:55:00|4900.1|4897.1|4902|4899|4903.5|4900.5|4898.6|4895.6|0
1593399600000|2020-06-29 03:00:00|4902.1|4899.1|4902.1|4899.1|4905|4902|4899.6|4896.6|0
1593399900000|2020-06-29 03:05:00|4902.2|4899.2|4900.3|4897.3|4902.2|4899.2|4899.1|4896.1|0
1593400200000|2020-06-29 03:10:00|4900.4|4897.4|4895.7|4892.7|4901|4898|4892.8|4889.8|0
1593400500000|2020-06-29 03:15:00|4895.4|4892.4|4895.7|4892.7|4895.8|4892.8|4892.8|4889.8|0
1593400800000|2020-06-29 03:20:00|4896.3|4893.3|4901|4898|4901.8|4898.8|4895.7|4892.7|0
1593401100000|2020-06-29 03:25:00|4900.7|4897.7|4898.9|4895.9|4901.6|4898.6|4897.9|4894.9|0
1593401400000|2020-06-29 03:30:00|4898.6|4895.6|4895.9|4892.9|4900.4|4897.4|4891.4|4888.4|0
1593401700000|2020-06-29 03:35:00|4896|4893|4895.2|4892.2|4897.4|4894.4|4892.9|4889.9|0
1593402000000|2020-06-29 03:40:00|4895|4892|4887.5|4884.5|4896|4893|4886.8|4883.8|0
1593402300000|2020-06-29 03:45:00|4887.2|4884.2|4886.8|4883.8|4889.8|4886.8|4886.7|4883.7|0
1593402600000|2020-06-29 03:50:00|4887.4|4884.4|4886.9|4883.9|4888.4|4885.4|4885.3|4882.3|0
1593402900000|2020-06-29 03:55:00|4887|4884|4889.8|4886.8|4891.5|4888.5|4886.9|4883.9|0
1593403200000|2020-06-29 04:00:00|4889.9|4886.9|4894.4|4891.4|4894.4|4891.4|4888.5|4885.5|0
1593403500000|2020-06-29 04:05:00|4894.3|4891.3|4891.6|4888.6|4898.9|4895.9|4890.1|4887.1|0
1593403800000|2020-06-29 04:10:00|4891.7|4888.7|4888.5|4885.5|4893.8|4890.8|4887.1|4884.1|0
1593404100000|2020-06-29 04:15:00|4888.2|4885.2|4890.1|4887.1|4891.6|4888.6|4885.6|4882.6|0
1593404400000|2020-06-29 04:20:00|4890|4887|4886.8|4883.8|4893.4|4890.4|4886.8|4883.8|0
1593404700000|2020-06-29 04:25:00|4886.7|4883.7|4889.8|4886.8|4889.8|4886.8|4886.7|4883.7|0
1593405000000|2020-06-29 04:30:00|4889.9|4886.9|4887|4884|4892.8|4889.8|4886.9|4883.9|0
1593405300000|2020-06-29 04:35:00|4886.9|4883.9|4876.3|4873.3|4887|4884|4874.9|4871.9|0
1593405600000|2020-06-29 04:40:00|4876.4|4873.4|4878|4875|4878.8|4875.8|4873.3|4870.3|0
1593405900000|2020-06-29 04:45:00|4877.7|4874.7|4877.3|4874.3|4880.2|4877.2|4877.3|4874.3|0
1593406200000|2020-06-29 04:50:00|4877.4|4874.4|4876.7|4873.7|4877.4|4874.4|4872.9|4869.9|0
1593406500000|2020-06-29 04:55:00|4876.5|4873.5|4874.6|4871.6|4879.8|4876.8|4873.1|4870.1|0
1593406800000|2020-06-29 05:00:00|4874.7|4871.7|4879.2|4876.2|4880.6|4877.6|4874.7|4871.7|0
1593407100000|2020-06-29 05:05:00|4879.1|4876.1|4886.6|4883.6|4888.1|4885.1|4879.1|4876.1|0
1593407400000|2020-06-29 05:10:00|4886.7|4883.7|4891|4888|4892.5|4889.5|4886.6|4883.6|0
1593407700000|2020-06-29 05:15:00|4891.1|4888.1|4887.9|4884.9|4892.6|4889.6|4887.8|4884.8|0
1593408000000|2020-06-29 05:20:00|4888|4885|4887.9|4884.9|4892.3|4889.3|4887.8|4884.8|0
1593408300000|2020-06-29 05:25:00|4887.8|4884.8|4894|4891|4895.6|4892.6|4887.8|4884.8|0
1593408600000|2020-06-29 05:30:00|4893.9|4890.9|4892.2|4889.2|4895.5|4892.5|4890.7|4887.7|0
1593408900000|2020-06-29 05:35:00|4892.3|4889.3|4886.5|4883.5|4892.3|4889.3|4884.9|4881.9|0
1593409200000|2020-06-29 05:40:00|4885.8|4882.8|4884.8|4881.8|4886.6|4883.6|4881.9|4878.9|0
1593409500000|2020-06-29 05:45:00|4884.9|4881.9|4873.3|4870.3|4886.3|4883.3|4873|4870|0
1593409800000|2020-06-29 05:50:00|4873.8|4870.8|4868.7|4865.7|4876.3|4873.3|4867.3|4864.3|0
1593410100000|2020-06-29 05:55:00|4868.8|4865.8|4867.3|4864.3|4871.8|4868.8|4867.3|4864.3|0
1593410400000|2020-06-29 06:00:00|4867.5|4864.5|4867.1|4865.1|4873.2|4870.1|4864.3|4862.3|345
1593410700000|2020-06-29 06:05:00|4867.3|4865.3|4875.8|4873.8|4877.3|4875.3|4860.8|4858.8|272
1593411000000|2020-06-29 06:10:00|4876.1|4874.1|4869.3|4867.3|4878.8|4876.8|4867.3|4865.3|251
1593411300000|2020-06-29 06:15:00|4869.6|4867.6|4875.6|4873.6|4875.8|4873.8|4865.8|4863.8|204
1593411600000|2020-06-29 06:20:00|4875.3|4873.3|4886.3|4884.3|4887.3|4885.3|4871.1|4869.1|232
1593411900000|2020-06-29 06:25:00|4886.8|4884.8|4888.1|4886.1|4889.6|4887.6|4885.3|4883.3|92
1593412200000|2020-06-29 06:30:00|4888.3|4886.3|4884.3|4882.3|4895.1|4893.1|4882.8|4880.8|118
1593412500000|2020-06-29 06:35:00|4884.6|4882.6|4890.1|4888.1|4891.3|4889.3|4879.3|4877.3|112
1593412800000|2020-06-29 06:40:00|4889.8|4887.8|4885.8|4883.8|4893.8|4891.8|4884.6|4882.6|82
1593413100000|2020-06-29 06:45:00|4885.6|4883.6|4881.8|4879.8|4886.1|4884.1|4881.3|4879.3|76
1593413400000|2020-06-29 06:50:00|4881.6|4879.6|4886.8|4884.8|4888.1|4886.1|4878.3|4876.3|121
1593413700000|2020-06-29 06:55:00|4886.6|4884.6|4884.3|4882.3|4893.3|4891.3|4883.8|4881.8|144
1593414000000|2020-06-29 07:00:00|4883.8|4882.8|4886.8|4885.8|4900.8|4899.8|4883.8|4882.8|1911
1593414300000|2020-06-29 07:05:00|4886.3|4885.3|4910.3|4909.3|4910.6|4909.6|4885.1|4884.1|1318
1593414600000|2020-06-29 07:10:00|4910.6|4909.6|4919.1|4918.1|4923.6|4922.6|4906.8|4905.8|1133
1593414900000|2020-06-29 07:15:00|4919.3|4918.3|4910.3|4909.3|4922.8|4921.8|4909.8|4908.8|784
1593415200000|2020-06-29 07:20:00|4910.1|4909.1|4922.7|4921.7|4929.8|4928.8|4910.1|4909.1|1022
1593415500000|2020-06-29 07:25:00|4922.5|4921.5|4910|4909|4925.2|4924.2|4908.2|4907.2|763
1593415800000|2020-06-29 07:30:00|4909.7|4908.7|4910.7|4909.7|4916.2|4915.2|4907.5|4906.5|836
1593416100000|2020-06-29 07:35:00|4910.5|4909.5|4909.7|4908.7|4916.5|4915.5|4909|4908|315
1593416400000|2020-06-29 07:40:00|4909.5|4908.5|4899|4898|4912.7|4911.7|4897.5|4896.5|687
1593416700000|2020-06-29 07:45:00|4899.7|4898.7|4884.8|4883.8|4902.2|4901.2|4880.8|4879.8|917
1593417000000|2020-06-29 07:50:00|4884.6|4883.6|4893.1|4892.1|4894.1|4893.1|4884.6|4883.6|421
1593417300000|2020-06-29 07:55:00|4892.3|4891.3|4896.3|4895.3|4900.1|4899.1|4892.1|4891.1|285
1593417600000|2020-06-29 08:00:00|4896.1|4895.1|4884.1|4883.1|4896.1|4895.1|4883.8|4882.8|377
1593417900000|2020-06-29 08:05:00|4883.8|4882.8|4884.8|4883.8|4888.1|4887.1|4877.3|4876.3|407
1593418200000|2020-06-29 08:10:00|4885.1|4884.1|4868.3|4867.3|4887.6|4886.6|4867.3|4866.3|436
1593418500000|2020-06-29 08:15:00|4868.6|4867.6|4870.3|4869.3|4874.6|4873.6|4867.8|4866.8|239
1593418800000|2020-06-29 08:20:00|4870.1|4869.1|4877.3|4876.3|4879.1|4878.1|4869.3|4868.3|391
1593419100000|2020-06-29 08:25:00|4877.6|4876.6|4887.1|4886.1|4887.3|4886.3|4877.3|4876.3|301
1593419400000|2020-06-29 08:30:00|4886.8|4885.8|4886.3|4885.3|4890.6|4889.6|4883.8|4882.8|244
1593419700000|2020-06-29 08:35:00|4886.1|4885.1|4890.3|4889.3|4895.3|4894.3|4884.8|4883.8|270
1593420000000|2020-06-29 08:40:00|4890.1|4889.1|4897.3|4896.3|4900.6|4899.6|4889.6|4888.6|356
1593420300000|2020-06-29 08:45:00|4897.1|4896.1|4901.6|4900.6|4903.3|4902.3|4897.1|4896.1|289
1593420600000|2020-06-29 08:50:00|4901.3|4900.3|4902.3|4901.3|4904.6|4903.6|4900.3|4899.3|213
1593420900000|2020-06-29 08:55:00|4902.6|4901.6|4907.1|4906.1|4908.8|4907.8|4899.6|4898.6|289
1593421200000|2020-06-29 09:00:00|4906.8|4905.8|4902.3|4901.3|4907.3|4906.3|4900.6|4899.6|179
1593421500000|2020-06-29 09:05:00|4902.6|4901.6|4898.6|4897.6|4906.3|4905.3|4896.3|4895.3|254
1593421800000|2020-06-29 09:10:00|4899.1|4898.1|4904.3|4903.3|4907.3|4906.3|4896.8|4895.8|352
1593422100000|2020-06-29 09:15:00|4904.1|4903.1|4907.8|4906.8|4911.8|4910.8|4904.1|4903.1|347
1593422400000|2020-06-29 09:20:00|4908.3|4907.3|4912.3|4911.3|4912.6|4911.6|4906.8|4905.8|336
1593422700000|2020-06-29 09:25:00|4912.6|4911.6|4910.3|4909.3|4913.1|4912.1|4908.6|4907.6|164
1593423000000|2020-06-29 09:30:00|4910.6|4909.6|4917.8|4916.8|4920.3|4919.3|4901.8|4900.8|594
1593423300000|2020-06-29 09:35:00|4918.1|4917.1|4921.3|4920.3|4921.8|4920.8|4914.6|4913.6|240
1593423600000|2020-06-29 09:40:00|4922.1|4921.1|4925.6|4924.6|4930.6|4929.6|4922.1|4921.1|490
1593423900000|2020-06-29 09:45:00|4925.8|4924.8|4920.8|4919.8|4927.1|4926.1|4919.6|4918.6|439
1593424200000|2020-06-29 09:50:00|4920.6|4919.6|4922.6|4921.6|4925.3|4924.3|4919.6|4918.6|292
1593424500000|2020-06-29 09:55:00|4922.8|4921.8|4925.1|4924.1|4928.1|4927.1|4921.8|4920.8|358
1593424800000|2020-06-29 10:00:00|4925.3|4924.3|4904.8|4903.8|4928.6|4927.6|4901.3|4900.3|1678
1593425100000|2020-06-29 10:05:00|4905.1|4904.1|4914.1|4913.1|4914.1|4913.1|4905.1|4904.1|356
1593425400000|2020-06-29 10:10:00|4913.8|4912.8|4907.8|4906.8|4916.1|4915.1|4907.8|4906.8|246
1593425700000|2020-06-29 10:15:00|4908.1|4907.1|4913.8|4912.8|4915.1|4914.1|4908.1|4907.1|267
1593426000000|2020-06-29 10:20:00|4914.1|4913.1|4913.3|4912.3|4915.3|4914.3|4911.3|4910.3|151
1593426300000|2020-06-29 10:25:00|4913.1|4912.1|4915.8|4914.8|4916.1|4915.1|4912.6|4911.6|103
1593426600000|2020-06-29 10:30:00|4916.1|4915.1|4915.3|4914.3|4918.3|4917.3|4914.3|4913.3|260
1593426900000|2020-06-29 10:35:00|4915.1|4914.1|4905.8|4904.8|4915.1|4914.1|4903.8|4902.8|238
1593427200000|2020-06-29 10:40:00|4906.1|4905.1|4908.8|4907.8|4910.6|4909.6|4905.6|4904.6|135
1593427500000|2020-06-29 10:45:00|4909.1|4908.1|4915.8|4914.8|4917.6|4916.6|4909.1|4908.1|90
1593427800000|2020-06-29 10:50:00|4915.6|4914.6|4915.6|4914.6|4917.6|4916.6|4913.8|4912.8|229
1593428100000|2020-06-29 10:55:00|4915.8|4914.8|4919.1|4918.1|4919.1|4918.1|4915.6|4914.6|149
1593428400000|2020-06-29 11:00:00|4919.8|4918.8|4918.3|4917.3|4922.1|4921.1|4918.3|4917.3|427
1593428700000|2020-06-29 11:05:00|4918.6|4917.6|4920.3|4919.3|4923.3|4922.3|4916.8|4915.8|182
1593429000000|2020-06-29 11:10:00|4920.1|4919.1|4921.8|4920.8|4925.6|4924.6|4919.8|4918.8|112
1593429300000|2020-06-29 11:15:00|4922.1|4921.1|4922.8|4921.8|4924.6|4923.6|4919.6|4918.6|91
1593429600000|2020-06-29 11:20:00|4922.6|4921.6|4927.8|4926.8|4928.8|4927.8|4922.1|4921.1|129
1593429900000|2020-06-29 11:25:00|4927.6|4926.6|4934.8|4933.8|4934.8|4933.8|4927.1|4926.1|192
1593430200000|2020-06-29 11:30:00|4934.3|4933.3|4929.3|4928.3|4935.8|4934.8|4929.1|4928.1|148
1593430500000|2020-06-29 11:35:00|4929.6|4928.6|4927.6|4926.6|4932.1|4931.1|4926.6|4925.6|121
1593430800000|2020-06-29 11:40:00|4927.7|4926.7|4930.2|4929.2|4930.7|4929.7|4926.2|4925.2|92
1593431100000|2020-06-29 11:45:00|4930.4|4929.4|4929.9|4928.9|4932.2|4931.2|4927.4|4926.4|110
1593431400000|2020-06-29 11:50:00|4929.7|4928.7|4942.4|4941.4|4943.9|4942.9|4928.9|4927.9|291
1593431700000|2020-06-29 11:55:00|4942.7|4941.7|4938.9|4937.9|4944.2|4943.2|4938.9|4937.9|265
1593432000000|2020-06-29 12:00:00|4939.2|4938.2|4939.9|4938.9|4943.2|4942.2|4935.2|4934.2|217
1593432300000|2020-06-29 12:05:00|4939.7|4938.7|4937.2|4936.2|4941.9|4940.9|4936.9|4935.9|242
1593432600000|2020-06-29 12:10:00|4937.4|4936.4|4935.4|4934.4|4938.2|4937.2|4933.9|4932.9|262
1593432900000|2020-06-29 12:15:00|4935.7|4934.7|4932.9|4931.9|4937.4|4936.4|4932.2|4931.2|226
1593433200000|2020-06-29 12:20:00|4932.7|4931.7|4931.9|4930.9|4934.4|4933.4|4930.2|4929.2|290
1593433500000|2020-06-29 12:25:00|4931.7|4930.7|4929.4|4928.4|4933.4|4932.4|4927.2|4926.2|202
1593433800000|2020-06-29 12:30:00|4929.7|4928.7|4927.9|4926.9|4932.2|4931.2|4927.9|4926.9|223
1593434100000|2020-06-29 12:35:00|4928.2|4927.2|4923.4|4922.4|4931.9|4930.9|4921.9|4920.9|298
1593434400000|2020-06-29 12:40:00|4923.2|4922.2|4921.4|4920.4|4924.7|4923.7|4919.4|4918.4|219
1593434700000|2020-06-29 12:45:00|4921.7|4920.7|4926.9|4925.9|4928.7|4927.7|4921.4|4920.4|232
1593435000000|2020-06-29 12:50:00|4927.2|4926.2|4925.4|4924.4|4930.2|4929.2|4924.9|4923.9|160
1593435300000|2020-06-29 12:55:00|4925.7|4924.7|4926.2|4925.2|4926.4|4925.4|4916.4|4915.4|452
1593435600000|2020-06-29 13:00:00|4926.4|4925.4|4931.7|4930.7|4937.4|4936.4|4924.9|4923.9|830
1593435900000|2020-06-29 13:05:00|4932.2|4931.2|4928.2|4927.2|4933.7|4932.7|4926.7|4925.7|322
1593436200000|2020-06-29 13:10:00|4927.9|4926.9|4924.2|4923.2|4930.2|4929.2|4922.9|4921.9|187
1593436500000|2020-06-29 13:15:00|4924.4|4923.4|4929.2|4928.2|4930.4|4929.4|4923.4|4922.4|221
1593436800000|2020-06-29 13:20:00|4929.4|4928.4|4934.4|4933.4|4934.7|4933.7|4926.7|4925.7|184
1593437100000|2020-06-29 13:25:00|4934.2|4933.2|4932.2|4931.2|4935.4|4934.4|4931.7|4930.7|215
1593437400000|2020-06-29 13:30:00|4932.4|4931.4|4913.7|4912.7|4934.4|4933.4|4910.9|4909.9|760
1593437700000|2020-06-29 13:35:00|4913.4|4912.4|4910.7|4909.7|4918.4|4917.4|4910.4|4909.4|459
1593438000000|2020-06-29 13:40:00|4910.9|4909.9|4907.9|4906.9|4912.7|4911.7|4903.4|4902.4|525
1593438300000|2020-06-29 13:45:00|4908.2|4907.2|4909.9|4908.9|4911.4|4910.4|4898.9|4897.9|763
1593438600000|2020-06-29 13:50:00|4910.2|4909.2|4917.4|4916.4|4918.2|4917.2|4904.9|4903.9|409
1593438900000|2020-06-29 13:55:00|4917.2|4916.2|4914.9|4913.9|4921.7|4920.7|4914.9|4913.9|305
1593439200000|2020-06-29 14:00:00|4915.4|4914.4|4926.9|4925.9|4927.2|4926.2|4915.4|4914.4|621
1593439500000|2020-06-29 14:05:00|4926.7|4925.7|4934.2|4933.2|4934.9|4933.9|4924.2|4923.2|503
1593439800000|2020-06-29 14:10:00|4934.1|4933.1|4943.6|4942.6|4945.3|4944.3|4927.3|4926.3|823
1593440100000|2020-06-29 14:15:00|4944.1|4943.1|4950.8|4949.8|4952.3|4951.3|4942.6|4941.6|688
1593440400000|2020-06-29 14:20:00|4950.6|4949.6|4953.1|4952.1|4954.8|4953.8|4947.8|4946.8|605
1593440700000|2020-06-29 14:25:00|4953.3|4952.3|4951.3|4950.3|4960.1|4959.1|4949.8|4948.8|736
1593441000000|2020-06-29 14:30:00|4951.1|4950.1|4960.8|4959.8|4962.8|4961.8|4951.1|4950.1|734
1593441300000|2020-06-29 14:35:00|4961.1|4960.1|4968.8|4967.8|4973.3|4972.3|4959.3|4958.3|739
1593441600000|2020-06-29 14:40:00|4969.1|4968.1|4967.8|4966.8|4979.1|4978.1|4963.1|4962.1|811
1593441900000|2020-06-29 14:45:00|4968.1|4967.1|4969.6|4968.6|4973.3|4972.3|4965.8|4964.8|316
1593442200000|2020-06-29 14:50:00|4969.8|4968.8|4964.3|4963.3|4977.1|4976.1|4963.3|4962.3|380
1593442500000|2020-06-29 14:55:00|4964.1|4963.1|4961.8|4960.8|4970.8|4969.8|4960.8|4959.8|439
1593442800000|2020-06-29 15:00:00|4962.3|4961.3|4956.1|4955.1|4964.8|4963.8|4955.8|4954.8|488
1593443100000|2020-06-29 15:05:00|4956.3|4955.3|4953.1|4952.1|4956.3|4955.3|4951.6|4950.6|531
1593443400000|2020-06-29 15:10:00|4953.3|4952.3|4947.8|4946.8|4954.6|4953.6|4947.3|4946.3|482
1593443700000|2020-06-29 15:15:00|4948.1|4947.1|4953.8|4952.8|4954.3|4953.3|4947.3|4946.3|612
1593444000000|2020-06-29 15:20:00|4953.6|4952.6|4957.3|4956.3|4958.3|4957.3|4949.6|4948.6|530
1593444300000|2020-06-29 15:25:00|4957.6|4956.6|4961.8|4960.8|4965.6|4964.6|4956.8|4955.8|1010
1593444600000|2020-06-29 15:30:00|4962.3|4960.3|4947.6|4945.6|4967.3|4965.3|4945.8|4943.8|4281
1593444900000|2020-06-29 15:35:00|4947.1|4945.1|4949.1|4947.1|4951.3|4949.3|4945.1|4943.1|2335
1593445200000|2020-06-29 15:40:00|4949.6|4947.6|4951.6|4949.6|4955.3|4953.3|4948.1|4946.1|348
1593445500000|2020-06-29 15:45:00|4951.1|4949.1|4948.3|4946.3|4954.6|4952.6|4942.3|4940.3|293
1593445800000|2020-06-29 15:50:00|4948.6|4946.6|4949.3|4947.3|4951.3|4949.3|4946.3|4944.3|169
1593446100000|2020-06-29 15:55:00|4949.6|4947.6|4944.8|4942.8|4951.1|4949.1|4944.6|4942.6|295
1593446400000|2020-06-29 16:00:00|4944.6|4942.6|4950.3|4948.3|4953.3|4951.3|4944.6|4942.6|239
1593446700000|2020-06-29 16:05:00|4950.1|4948.1|4946.8|4944.8|4950.8|4948.8|4945.1|4943.1|132
1593447000000|2020-06-29 16:10:00|4946.6|4944.6|4948.6|4946.6|4950.3|4948.3|4946.1|4944.1|117
1593447300000|2020-06-29 16:15:00|4948.8|4946.8|4955.3|4953.3|4955.3|4953.3|4947.1|4945.1|113
1593447600000|2020-06-29 16:20:00|4955.1|4953.1|4954.8|4952.8|4957.6|4955.6|4954.1|4952.1|140
1593447900000|2020-06-29 16:25:00|4954.6|4952.6|4953.8|4951.8|4956.3|4954.3|4952.3|4950.3|144
1593448200000|2020-06-29 16:30:00|4954.1|4952.1|4956.8|4954.8|4957.3|4955.3|4953.3|4951.3|68
1593448500000|2020-06-29 16:35:00|4957.1|4955.1|4956.6|4954.6|4958.8|4956.8|4953.8|4951.8|91
1593448800000|2020-06-29 16:40:00|4956.3|4954.3|4954.6|4952.6|4956.8|4954.8|4954.6|4952.6|48
1593449100000|2020-06-29 16:45:00|4954.8|4952.8|4957.8|4955.8|4958.6|4956.6|4953.6|4951.6|12
1593449400000|2020-06-29 16:50:00|4957.6|4955.6|4954.8|4952.8|4958.8|4956.8|4954.3|4952.3|61
1593449700000|2020-06-29 16:55:00|4955.1|4953.1|4952.3|4950.3|4955.6|4953.6|4951.6|4949.6|35
1593450000000|2020-06-29 17:00:00|4952.6|4950.6|4951.3|4949.3|4953.6|4951.6|4950.8|4948.8|35
1593450300000|2020-06-29 17:05:00|4951.6|4949.6|4952.3|4950.3|4953.6|4951.6|4951.3|4949.3|18
1593450600000|2020-06-29 17:10:00|4952.6|4950.6|4954.3|4952.3|4954.8|4952.8|4952.3|4950.3|15
1593450900000|2020-06-29 17:15:00|4954.6|4952.6|4953.6|4951.6|4954.8|4952.8|4952.6|4950.6|21
1593451200000|2020-06-29 17:20:00|4953.3|4951.3|4955.1|4953.1|4956.1|4954.1|4952.3|4950.3|22
1593451500000|2020-06-29 17:25:00|4955.3|4953.3|4955.8|4953.8|4956.8|4954.8|4953.8|4951.8|21
1593451800000|2020-06-29 17:30:00|4956.1|4954.1|4955.1|4953.1|4957.1|4955.1|4953.3|4951.3|36
1593452100000|2020-06-29 17:35:00|4955.3|4953.3|4961.3|4959.3|4961.8|4959.8|4955.3|4953.3|53
1593452400000|2020-06-29 17:40:00|4961.1|4959.1|4958.8|4956.8|4961.1|4959.1|4958.8|4956.8|58
1593452700000|2020-06-29 17:45:00|4958.6|4956.6|4959.1|4957.1|4960.6|4958.6|4958.6|4956.6|31
1593453000000|2020-06-29 17:50:00|4958.8|4956.8|4958.3|4956.3|4959.3|4957.3|4957.8|4955.8|40
1593453300000|2020-06-29 17:55:00|4958.6|4956.6|4957.3|4955.3|4959.1|4957.1|4956.6|4954.6|41
1593453600000|2020-06-29 18:00:00|4957.6|4955.6|4957.1|4955.1|4959.1|4957.1|4957.1|4955.1|22
1593453900000|2020-06-29 18:05:00|4957.3|4955.3|4951.8|4949.8|4957.3|4955.3|4950.8|4948.8|75
1593454200000|2020-06-29 18:10:00|4952.1|4950.1|4954.3|4952.3|4954.8|4952.8|4951.8|4949.8|27
1593454500000|2020-06-29 18:15:00|4954.6|4952.6|4954.3|4952.3|4957.6|4955.6|4954.1|4952.1|38
1593454800000|2020-06-29 18:20:00|4954.1|4952.1|4954.1|4952.1|4956.1|4954.1|4953.6|4951.6|26
1593455100000|2020-06-29 18:25:00|4953.8|4951.8|4950.8|4948.8|4954.8|4952.8|4950.1|4948.1|29
1593455400000|2020-06-29 18:30:00|4951.1|4949.1|4951.3|4949.3|4953.6|4951.6|4950.6|4948.6|41
1593455700000|2020-06-29 18:35:00|4951.6|4949.6|4951.8|4949.8|4952.8|4950.8|4949.8|4947.8|18
1593456000000|2020-06-29 18:40:00|4951.6|4949.6|4952.3|4950.3|4953.8|4951.8|4950.8|4948.8|37
1593456300000|2020-06-29 18:45:00|4952.6|4950.6|4948.8|4946.8|4953.1|4951.1|4946.8|4944.8|103
1593456600000|2020-06-29 18:50:00|4949.1|4947.1|4949.8|4947.8|4950.8|4948.8|4946.1|4944.1|47
1593456900000|2020-06-29 18:55:00|4949.6|4947.6|4950.1|4948.1|4952.3|4950.3|4948.3|4946.3|74
1593457200000|2020-06-29 19:00:00|4950.3|4948.3|4945.1|4943.1|4952.8|4950.8|4944.3|4942.3|49
1593457500000|2020-06-29 19:05:00|4945.3|4943.3|4945.6|4943.6|4947.3|4945.3|4944.3|4942.3|34
1593457800000|2020-06-29 19:10:00|4945.3|4943.3|4944.3|4942.3|4945.8|4943.8|4941.8|4939.8|45
1593458100000|2020-06-29 19:15:00|4944.6|4942.6|4947.1|4945.1|4948.3|4946.3|4944.3|4942.3|33
1593458400000|2020-06-29 19:20:00|4946.8|4944.8|4949.3|4947.3|4950.3|4948.3|4946.6|4944.6|21
1593458700000|2020-06-29 19:25:00|4949.6|4947.6|4951.3|4949.3|4952.8|4950.8|4948.8|4946.8|65
1593459000000|2020-06-29 19:30:00|4951.6|4949.6|4958.8|4956.8|4959.3|4957.3|4951.3|4949.3|132
1593459300000|2020-06-29 19:35:00|4959.1|4957.1|4957.1|4955.1|4959.6|4957.6|4957.1|4955.1|100
1593459600000|2020-06-29 19:40:00|4957.3|4955.3|4955.3|4953.3|4958.3|4956.3|4951.8|4949.8|71
1593459900000|2020-06-29 19:45:00|4955.6|4953.6|4950.6|4948.6|4958.6|4956.6|4949.8|4947.8|222
1593460200000|2020-06-29 19:50:00|4950.8|4948.8|4956.3|4954.3|4956.3|4954.3|4950.1|4948.1|92
1593460500000|2020-06-29 19:55:00|4956.6|4954.6|4961.3|4959.3|4963.1|4961.1|4956.6|4954.6|127
1593460800000|2020-06-29 20:00:00|4961.6|4959.6|4964|4960|4974.1|4970.1|4961.6|4959.2|0
1593461100000|2020-06-29 20:05:00|4964.1|4960.1|4964|4960|4968.9|4964.9|4963.1|4959.1|0
1593461400000|2020-06-29 20:10:00|4964.4|4960.4|4969.1|4965.1|4970.8|4966.8|4962.8|4958.8|0
1593461700000|2020-06-29 20:15:00|4968.3|4964.3|4967.9|4963.9|4968.8|4964.8|4967.5|4963.5|0
1593462000000|2020-06-29 20:20:00|4967.7|4963.7|4967.3|4963.3|4968.3|4964.3|4967.2|4963.2|0
1593462300000|2020-06-29 20:25:00|4967.1|4963.1|4967.4|4963.4|4967.4|4963.4|4966.8|4962.8|0
1593462600000|2020-06-29 20:30:00|4967.3|4963.3|4966.5|4962.5|4967.8|4963.8|4964.5|4960.5|0
1593462900000|2020-06-29 20:35:00|4966.4|4962.4|4968.9|4964.9|4968.9|4964.9|4965.3|4961.3|0
1593463200000|2020-06-29 20:40:00|4968.8|4964.8|4970.8|4966.8|4974.2|4970.2|4968.6|4964.6|0
1593463500000|2020-06-29 20:45:00|4970.9|4966.9|4971.7|4967.7|4973.7|4969.7|4970.5|4966.5|0
1593463800000|2020-06-29 20:50:00|4971.8|4967.8|4971.8|4967.8|4972.5|4968.5|4970|4966|0
1593464100000|2020-06-29 20:55:00|4971.7|4967.7|4968|4964|4971.8|4967.8|4966.8|4962.8|0
1593464400000|2020-06-29 21:00:00|4967.9|4963.9|4966.2|4962.2|4969.1|4965.1|4965.6|4961.6|0
1593464700000|2020-06-29 21:05:00|4966.3|4962.3|4968.5|4964.5|4968.9|4964.9|4966.1|4962.1|0
1593465000000|2020-06-29 21:10:00|4968.6|4964.6|4969.4|4965.4|4969.6|4965.6|4968.5|4964.5|0
1593465300000|2020-06-29 21:15:00|4969.7|4965.7|4970|4966|4970|4966|4969.1|4965.1|0
1593465600000|2020-06-29 21:20:00|4969.5|4965.5|4969.5|4965.5|4969.5|4965.5|4969.4|4965.4|0
1593465900000|2020-06-29 21:25:00|4969.8|4965.8|4969.2|4965.2|4969.8|4965.8|4968.3|4964.3|0
1593466200000|2020-06-29 21:30:00|4970|4966|4968.7|4964.7|4970|4966|4968.7|4964.7|0
1593466500000|2020-06-29 21:35:00|4968.6|4964.6|4968.5|4964.5|4968.7|4964.7|4968.2|4964.2|0
1593466800000|2020-06-29 21:40:00|4968.6|4964.6|4968.2|4964.2|4968.6|4964.6|4968.2|4964.2|0
1593467100000|2020-06-29 21:45:00|4968.4|4964.4|4969.1|4965.1|4969.9|4965.9|4968.4|4964.4|0
1593467400000|2020-06-29 21:50:00|4969.5|4965.5|4969.9|4965.9|4969.9|4965.9|4969.1|4965.1|0
1593467700000|2020-06-29 21:55:00|4970|4966|4970|4966|4971.6|4967.6|4969.8|4965.8|0
1593468000000|2020-06-29 22:00:00|4969.5|4965.5|4970.8|4966.8|4971.7|4967.7|4967.2|4963.2|0
1593468300000|2020-06-29 22:05:00|4970.9|4966.9|4972.6|4968.6|4974.3|4970.3|4970.9|4966.9|0
1593468600000|2020-06-29 22:10:00|4972.5|4968.5|4973.2|4969.2|4975.4|4971.4|4971.8|4967.8|0
1593468900000|2020-06-29 22:15:00|4973.1|4969.1|4982.4|4978.4|4983.5|4979.5|4973.1|4969.1|0
1593469200000|2020-06-29 22:20:00|4982.5|4978.5|4982.3|4978.3|4983.9|4979.9|4981.4|4977.4|0
1593469500000|2020-06-29 22:25:00|4982.4|4978.4|4981.9|4977.9|4982.7|4978.7|4981.4|4977.4|0
1593469800000|2020-06-29 22:30:00|4981.8|4977.8|4983.4|4979.4|4985.9|4981.9|4981.1|4977.1|0
1593470100000|2020-06-29 22:35:00|4983.5|4979.5|4987.1|4983.1|4987.6|4983.6|4982.7|4978.7|0
1593470400000|2020-06-29 22:40:00|4987.4|4983.4|4985.7|4981.7|4988|4984|4984.9|4980.9|0
1593470700000|2020-06-29 22:45:00|4985.8|4981.8|4986.1|4982.1|4986.1|4982.1|4985.3|4981.3|0
1593471000000|2020-06-29 22:50:00|4986.2|4982.2|4986.9|4982.9|4991|4987|4986.1|4982.1|0
1593471300000|2020-06-29 22:55:00|4987.3|4983.3|4985.3|4981.3|4987.8|4983.8|4985.3|4981.3|0
1593471600000|2020-06-29 23:00:00|4985.4|4981.4|4985.2|4981.2|4986.8|4982.8|4984.8|4980.8|0
1593471900000|2020-06-29 23:05:00|4984.9|4980.9|4984.9|4980.9|4984.9|4980.9|4983.5|4979.5|0
1593472200000|2020-06-29 23:10:00|4984.8|4980.8|4984.8|4980.8|4984.9|4980.9|4983.6|4979.6|0
1593472500000|2020-06-29 23:15:00|4984.4|4980.4|4983.9|4980.9|4984.8|4981.8|4983.1|4980.1|0
1593472800000|2020-06-29 23:20:00|4984|4981|4983.1|4980.1|4985.5|4982.5|4983.1|4980.1|0
1593473100000|2020-06-29 23:25:00|4983.3|4980.3|4983.9|4980.9|4984.3|4981.3|4982.7|4979.7|0
1593473400000|2020-06-29 23:30:00|4984.2|4981.2|4988.8|4985.8|4988.8|4985.8|4984.2|4981.2|0
1593473700000|2020-06-29 23:35:00|4988.7|4985.7|4988|4985|4990.4|4987.4|4988|4985|0
1593474000000|2020-06-29 23:40:00|4988.2|4985.2|4985.5|4982.5|4989.2|4986.2|4985.1|4982.1|0
1593474300000|2020-06-29 23:45:00|4985.1|4982.1|4981.3|4978.3|4985.1|4982.1|4981|4978|0
1593474600000|2020-06-29 23:50:00|4981.2|4978.2|4980.9|4977.9|4982.1|4979.1|4979.8|4976.8|0
1593474900000|2020-06-29 23:55:00|4980.8|4977.8|4982|4979|4982|4979|4980|4977|0
1593475200000|2020-06-30 00:00:00|4981.9|4978.9|4975.1|4972.1|4981.9|4978.9|4973.4|4970.4|0
1593475500000|2020-06-30 00:05:00|4974.7|4971.7|4971.5|4968.5|4976|4973|4971.5|4968.5|0
1593475800000|2020-06-30 00:10:00|4971.6|4968.6|4970.1|4967.1|4973.1|4970.1|4969.1|4966.1|0
1593476100000|2020-06-30 00:15:00|4970|4967|4970.1|4967.1|4973.7|4970.7|4966.4|4963.4|0
1593476400000|2020-06-30 00:20:00|4970.5|4967.5|4966.4|4963.4|4970.5|4967.5|4965.7|4962.7|0
1593476700000|2020-06-30 00:25:00|4966.5|4963.5|4967.6|4964.6|4969.3|4966.3|4966.5|4963.5|0
1593477000000|2020-06-30 00:30:00|4967.9|4964.9|4966.5|4963.5|4969.7|4966.7|4964.8|4961.8|0
1593477300000|2020-06-30 00:35:00|4966.2|4963.2|4967.6|4964.6|4967.6|4964.6|4964.4|4961.4|0
1593477600000|2020-06-30 00:40:00|4968|4965|4971.3|4968.3|4972.2|4969.2|4966.8|4963.8|0
1593477900000|2020-06-30 00:45:00|4971.4|4968.4|4968.8|4965.8|4973|4970|4968.5|4965.5|0
1593478200000|2020-06-30 00:50:00|4968.9|4965.9|4964.7|4961.7|4970.1|4967.1|4962.6|4959.6|0
1593478500000|2020-06-30 00:55:00|4964.8|4961.8|4965.9|4962.9|4968.4|4965.4|4964.7|4961.7|0
1593478800000|2020-06-30 01:00:00|4965.6|4962.6|4972.5|4969.5|4974.9|4971.9|4964.7|4961.7|0
1593479100000|2020-06-30 01:05:00|4972.6|4969.6|4970.8|4967.8|4973.3|4970.3|4970|4967|0
1593479400000|2020-06-30 01:10:00|4971.2|4968.2|4977.6|4974.6|4978.1|4975.1|4970.8|4967.8|0
1593479700000|2020-06-30 01:15:00|4977.5|4974.5|4976.3|4973.3|4977.5|4974.5|4975.2|4972.2|0
1593480000000|2020-06-30 01:20:00|4976|4973|4974.9|4971.9|4977.7|4974.7|4974.5|4971.5|0
1593480300000|2020-06-30 01:25:00|4975|4972|4975.7|4972.7|4976|4973|4974.6|4971.6|0
1593480600000|2020-06-30 01:30:00|4976|4973|4973.3|4970.3|4977.2|4974.2|4973.3|4970.3|0
1593480900000|2020-06-30 01:35:00|4973.7|4970.7|4982|4979|4982.1|4979.1|4973.3|4970.3|0
1593481200000|2020-06-30 01:40:00|4981.9|4978.9|4978.9|4975.9|4982.8|4979.8|4978.9|4975.9|0
1593481500000|2020-06-30 01:45:00|4979.2|4976.2|4975.5|4972.5|4979.2|4976.2|4975.1|4972.1|0
1593481800000|2020-06-30 01:50:00|4975.6|4972.6|4972.6|4969.6|4977.5|4974.5|4971.8|4968.8|0
1593482100000|2020-06-30 01:55:00|4972.5|4969.5|4973.4|4970.4|4974.3|4971.3|4971.8|4968.8|0
1593482400000|2020-06-30 02:00:00|4973.5|4970.5|4977.9|4974.9|4979.1|4976.1|4973.5|4970.5|0
1593482700000|2020-06-30 02:05:00|4978.3|4975.3|4977.6|4974.6|4979.1|4976.1|4976.7|4973.7|0
1593483000000|2020-06-30 02:10:00|4977.9|4974.9|4980|4977|4980|4977|4976.3|4973.3|0
1593483300000|2020-06-30 02:15:00|4979.9|4976.9|4976|4973|4979.9|4976.9|4975.1|4972.1|0
1593483600000|2020-06-30 02:20:00|4975.9|4972.9|4977.6|4974.6|4978.3|4975.3|4975.1|4972.1|0
1593483900000|2020-06-30 02:25:00|4977.5|4974.5|4977.6|4974.6|4979.1|4976.1|4976.7|4973.7|0
1593484200000|2020-06-30 02:30:00|4977.5|4974.5|4976.7|4973.7|4977.5|4974.5|4975.6|4972.6|0
1593484500000|2020-06-30 02:35:00|4976.6|4973.6|4977.1|4974.1|4978.8|4975.8|4976.3|4973.3|0
1593484800000|2020-06-30 02:40:00|4977|4974|4974.7|4971.7|4977.1|4974.1|4972.8|4969.8|0
1593485100000|2020-06-30 02:45:00|4974.6|4971.6|4972.7|4969.7|4974.6|4971.6|4972.2|4969.2|0
1593485400000|2020-06-30 02:50:00|4973.1|4970.1|4974.3|4971.3|4974.3|4971.3|4973.1|4970.1|0
1593485700000|2020-06-30 02:55:00|4974.4|4971.4|4971.9|4968.9|4974.7|4971.7|4970.7|4967.7|0
1593486000000|2020-06-30 03:00:00|4972|4969|4970.8|4967.8|4972.6|4969.6|4970.7|4967.7|0
1593486300000|2020-06-30 03:05:00|4970.9|4967.9|4970.7|4967.7|4971.9|4968.9|4969.8|4966.8|0
1593486600000|2020-06-30 03:10:00|4971|4968|4973.9|4970.9|4973.9|4970.9|4970.7|4967.7|0
1593486900000|2020-06-30 03:15:00|4973.8|4970.8|4973.9|4970.9|4975.1|4972.1|4973.1|4970.1|0
1593487200000|2020-06-30 03:20:00|4974.3|4971.3|4975.5|4972.5|4975.5|4972.5|4973.9|4970.9|0
1593487500000|2020-06-30 03:25:00|4975.6|4972.6|4977.1|4974.1|4978.7|4975.7|4975.2|4972.2|0
1593487800000|2020-06-30 03:30:00|4977.2|4974.2|4974.6|4971.6|4977.6|4974.6|4974.4|4971.4|0
1593488100000|2020-06-30 03:35:00|4974.7|4971.7|4975.7|4972.7|4976|4973|4974.7|4971.7|0
1593488400000|2020-06-30 03:40:00|4975.6|4972.6|4973.9|4970.9|4976.4|4973.4|4973.5|4970.5|0
1593488700000|2020-06-30 03:45:00|4973.5|4970.5|4973.5|4970.5|4974|4971|4972.3|4969.3|0
1593489000000|2020-06-30 03:50:00|4973.6|4970.6|4972.3|4969.3|4974|4971|4972.3|4969.3|0
1593489300000|2020-06-30 03:55:00|4972.4|4969.4|4974.4|4971.4|4974.7|4971.7|4972.3|4969.3|0
1593489600000|2020-06-30 04:00:00|4974.6|4971.6|4976.4|4973.4|4977.2|4974.2|4974.6|4971.6|0
1593489900000|2020-06-30 04:05:00|4976.1|4973.1|4977.2|4974.2|4977.6|4974.6|4975.6|4972.6|0
1593490200000|2020-06-30 04:10:00|4977|4974|4976.8|4973.8|4977.6|4974.6|4976.4|4973.4|0
1593490500000|2020-06-30 04:15:00|4976.7|4973.7|4976.4|4973.4|4979.1|4976.1|4974.8|4971.8|0
1593490800000|2020-06-30 04:20:00|4975.9|4972.9|4973.4|4970.4|4975.9|4972.9|4973.4|4970.4|0
1593491100000|2020-06-30 04:25:00|4973.5|4970.5|4967.9|4964.9|4973.5|4970.5|4967.9|4964.9|0
1593491400000|2020-06-30 04:30:00|4967.4|4964.4|4966.6|4963.6|4968.1|4965.1|4966.5|4963.5|0
1593491700000|2020-06-30 04:35:00|4967.1|4964.1|4968|4965|4968|4965|4966.6|4963.6|0
1593492000000|2020-06-30 04:40:00|4968.1|4965.1|4969.6|4966.6|4971|4968|4968.1|4965.1|0
1593492300000|2020-06-30 04:45:00|4969.5|4966.5|4969.6|4966.6|4969.6|4966.6|4968.1|4965.1|0
1593492600000|2020-06-30 04:50:00|4969.7|4966.7|4969.8|4966.8|4971.2|4968.2|4969.6|4966.6|0
1593492900000|2020-06-30 04:55:00|4969.7|4966.7|4971.1|4968.1|4972.7|4969.7|4969.7|4966.7|0
1593493200000|2020-06-30 05:00:00|4971|4968|4975.5|4972.5|4975.5|4972.5|4969.6|4966.6|0
1593493500000|2020-06-30 05:05:00|4975.4|4972.4|4978.2|4975.2|4978.2|4975.2|4975.2|4972.2|0
1593493800000|2020-06-30 05:10:00|4978.3|4975.3|4979.7|4976.7|4979.7|4976.7|4978.1|4975.1|0
1593494100000|2020-06-30 05:15:00|4979.8|4976.8|4979.7|4976.7|4981.1|4978.1|4979.6|4976.6|0
1593494400000|2020-06-30 05:20:00|4979.8|4976.8|4979.8|4976.8|4981.3|4978.3|4978.2|4975.2|0
1593494700000|2020-06-30 05:25:00|4979.7|4976.7|4976.6|4973.6|4979.8|4976.8|4976.6|4973.6|0
1593495000000|2020-06-30 05:30:00|4976.7|4973.7|4975.1|4972.1|4978.1|4975.1|4973.6|4970.6|0
1593495300000|2020-06-30 05:35:00|4975.2|4972.2|4959.9|4956.9|4976.6|4973.6|4959.8|4956.8|0
1593495600000|2020-06-30 05:40:00|4959.8|4956.8|4966|4963|4967.4|4964.4|4957|4954|0
1593495900000|2020-06-30 05:45:00|4965.9|4962.9|4968.8|4965.8|4971.7|4968.7|4965.8|4962.8|0
1593496200000|2020-06-30 05:50:00|4968.7|4965.7|4964.9|4961.9|4968.7|4965.7|4964.3|4961.3|0
1593496500000|2020-06-30 05:55:00|4964.4|4961.4|4952.9|4949.9|4965.9|4962.9|4952.9|4949.9|0
1593496800000|2020-06-30 06:00:00|4954|4951|4954.3|4952.3|4959.3|4957.3|4948.1|4946.1|401
1593497100000|2020-06-30 06:05:00|4954.6|4952.6|4946.8|4944.8|4955.1|4953.1|4945.8|4943.8|132
1593497400000|2020-06-30 06:10:00|4946.6|4944.6|4946.3|4944.3|4948.1|4946.1|4942.8|4940.8|151
1593497700000|2020-06-30 06:15:00|4946.1|4944.1|4946.3|4944.3|4947.3|4945.3|4940.3|4938.3|141
1593498000000|2020-06-30 06:20:00|4946.1|4944.1|4950.1|4948.1|4951.1|4949.1|4945.6|4943.6|123
1593498300000|2020-06-30 06:25:00|4949.8|4947.8|4949.6|4947.6|4950.3|4948.3|4948.1|4946.1|64
1593498600000|2020-06-30 06:30:00|4949.3|4947.3|4950.3|4948.3|4953.3|4951.3|4947.8|4945.8|91
1593498900000|2020-06-30 06:35:00|4950.1|4948.1|4954.3|4952.3|4954.3|4952.3|4948.6|4946.6|63
1593499200000|2020-06-30 06:40:00|4954.8|4952.8|4954.3|4952.3|4955.1|4953.1|4950.3|4948.3|63
1593499500000|2020-06-30 06:45:00|4954.6|4952.6|4948.3|4946.3|4954.8|4952.8|4948.3|4946.3|77
1593499800000|2020-06-30 06:50:00|4948.8|4946.8|4953.3|4951.3|4954.1|4952.1|4947.6|4945.6|73
1593500100000|2020-06-30 06:55:00|4953.6|4951.6|4949.1|4947.1|4954.8|4952.8|4948.8|4946.8|186
1593500400000|2020-06-30 07:00:00|4948.8|4947.8|4953.3|4952.3|4971.8|4970.8|4947.3|4946.3|2059
1593500700000|2020-06-30 07:05:00|4953.1|4952.1|4944.8|4943.8|4953.1|4952.1|4938.8|4937.8|1258
1593501000000|2020-06-30 07:10:00|4944.6|4943.6|4946.6|4945.6|4947.6|4946.6|4936.1|4935.1|766
1593501300000|2020-06-30 07:15:00|4946.3|4945.3|4956.8|4955.8|4960.1|4959.1|4946.3|4945.3|858
1593501600000|2020-06-30 07:20:00|4957.1|4956.1|4954.8|4953.8|4958.3|4957.3|4944.3|4943.3|772
1593501900000|2020-06-30 07:25:00|4955.1|4954.1|4951.3|4950.3|4957.3|4956.3|4945.3|4944.3|414
1593502200000|2020-06-30 07:30:00|4951.8|4950.8|4942.8|4941.8|4955.3|4954.3|4939.3|4938.3|572
1593502500000|2020-06-30 07:35:00|4942.6|4941.6|4951.1|4950.1|4955.3|4954.3|4939.1|4938.1|713
1593502800000|2020-06-30 07:40:00|4950.7|4949.7|4946.9|4945.9|4951.4|4950.4|4945.2|4944.2|459
1593503100000|2020-06-30 07:45:00|4946.7|4945.7|4953.7|4952.7|4955.4|4954.4|4941.9|4940.9|409
1593503400000|2020-06-30 07:50:00|4953.9|4952.9|4960.4|4959.4|4960.7|4959.7|4952.4|4951.4|419
1593503700000|2020-06-30 07:55:00|4960.2|4959.2|4956.4|4955.4|4963.4|4962.4|4952.4|4951.4|363
1593504000000|2020-06-30 08:00:00|4956.2|4955.2|4955.9|4954.9|4960.2|4959.2|4951.9|4950.9|360
1593504300000|2020-06-30 08:05:00|4956.2|4955.2|4949.2|4948.2|4956.9|4955.9|4946.4|4945.4|223
1593504600000|2020-06-30 08:10:00|4948.9|4947.9|4944.4|4943.4|4949.4|4948.4|4939.7|4938.7|321
1593504900000|2020-06-30 08:15:00|4944.2|4943.2|4942.7|4941.7|4944.4|4943.4|4938.9|4937.9|175
1593505200000|2020-06-30 08:20:00|4941.9|4940.9|4936.4|4935.4|4943.2|4942.2|4933.7|4932.7|326
1593505500000|2020-06-30 08:25:00|4936.7|4935.7|4938.9|4937.9|4941.2|4940.2|4935.7|4934.7|238
1593505800000|2020-06-30 08:30:00|4939.2|4938.2|4928.2|4927.2|4939.2|4938.2|4928.2|4927.2|354
1593506100000|2020-06-30 08:35:00|4927.2|4926.2|4928.9|4927.9|4938.2|4937.2|4926.9|4925.9|625
1593506400000|2020-06-30 08:40:00|4929.2|4928.2|4921.4|4920.4|4929.2|4928.2|4920.4|4919.4|568
1593506700000|2020-06-30 08:45:00|4921.2|4920.2|4925.2|4924.2|4926.4|4925.4|4914.7|4913.7|553
1593507000000|2020-06-30 08:50:00|4925.4|4924.4|4924.7|4923.7|4925.9|4924.9|4916.7|4915.7|236
1593507300000|2020-06-30 08:55:00|4924.9|4923.9|4924.4|4923.4|4930.4|4929.4|4921.2|4920.2|643
1593507600000|2020-06-30 09:00:00|4924.2|4923.2|4923.9|4922.9|4930.7|4929.7|4921.4|4920.4|482
1593507900000|2020-06-30 09:05:00|4923.7|4922.7|4931.4|4930.4|4932.4|4931.4|4922.2|4921.2|305
1593508200000|2020-06-30 09:10:00|4931.2|4930.2|4929.7|4928.7|4932.4|4931.4|4926.9|4925.9|399
1593508500000|2020-06-30 09:15:00|4929.4|4928.4|4929.4|4928.4|4938.2|4937.2|4927.7|4926.7|630
1593508800000|2020-06-30 09:20:00|4929.7|4928.7|4941.4|4940.4|4941.4|4940.4|4925.2|4924.2|728
1593509100000|2020-06-30 09:25:00|4941.2|4940.2|4938.9|4937.9|4942.7|4941.7|4937.9|4936.9|264
1593509400000|2020-06-30 09:30:00|4938.7|4937.7|4941.4|4940.4|4943.4|4942.4|4938.7|4937.7|395
1593509700000|2020-06-30 09:35:00|4941.7|4940.7|4940.4|4939.4|4945.7|4944.7|4939.4|4938.4|296
1593510000000|2020-06-30 09:40:00|4940.2|4939.2|4937.9|4936.9|4941.2|4940.2|4936.9|4935.9|123
1593510300000|2020-06-30 09:45:00|4937.7|4936.7|4933.7|4932.7|4942.2|4941.2|4933.7|4932.7|123
1593510600000|2020-06-30 09:50:00|4933.9|4932.9|4938.9|4937.9|4939.4|4938.4|4932.2|4931.2|595
1593510900000|2020-06-30 09:55:00|4939.2|4938.2|4945.9|4944.9|4947.9|4946.9|4939.2|4938.2|310
1593511200000|2020-06-30 10:00:00|4946.2|4945.2|4947.7|4946.7|4951.2|4950.2|4945.2|4944.2|227
1593511500000|2020-06-30 10:05:00|4947.9|4946.9|4947.9|4946.9|4951.2|4950.2|4945.9|4944.9|217
1593511800000|2020-06-30 10:10:00|4947.7|4946.7|4945.2|4944.2|4950.4|4949.4|4943.7|4942.7|237
1593512100000|2020-06-30 10:15:00|4944.9|4943.9|4947.9|4946.9|4948.4|4947.4|4942.4|4941.4|131
1593512400000|2020-06-30 10:20:00|4947.7|4946.7|4945.4|4944.4|4947.9|4946.9|4942.9|4941.9|79
1593512700000|2020-06-30 10:25:00|4945.2|4944.2|4956.4|4955.4|4959.7|4958.7|4944.9|4943.9|456
1593513000000|2020-06-30 10:30:00|4956.2|4955.2|4957.4|4956.4|4958.4|4957.4|4954.2|4953.2|217
1593513300000|2020-06-30 10:35:00|4957.7|4956.7|4954.4|4953.4|4958.9|4957.9|4954.4|4953.4|343
1593513600000|2020-06-30 10:40:00|4954.7|4953.7|4953.9|4952.9|4956.7|4955.7|4952.9|4951.9|166
1593513900000|2020-06-30 10:45:00|4954.2|4953.2|4950.4|4949.4|4955.7|4954.7|4949.4|4948.4|84
1593514200000|2020-06-30 10:50:00|4950.2|4949.2|4949.4|4948.4|4951.7|4950.7|4948.4|4947.4|144
1593514500000|2020-06-30 10:55:00|4949.2|4948.2|4948.7|4947.7|4953.7|4952.7|4948.2|4947.2|98
1593514800000|2020-06-30 11:00:00|4948.4|4947.4|4947.9|4946.9|4949.7|4948.7|4945.9|4944.9|119
1593515100000|2020-06-30 11:05:00|4948.2|4947.2|4947.9|4946.9|4949.7|4948.7|4945.7|4944.7|161
1593515400000|2020-06-30 11:10:00|4947.7|4946.7|4954.4|4953.4|4954.7|4953.7|4947.4|4946.4|61
1593515700000|2020-06-30 11:15:00|4954.7|4953.7|4954.4|4953.4|4954.7|4953.7|4951.9|4950.9|262
1593516000000|2020-06-30 11:20:00|4954.7|4953.7|4954.4|4953.4|4956.7|4955.7|4953.7|4952.7|114
1593516300000|2020-06-30 11:25:00|4954.7|4953.7|4955.9|4954.9|4959.2|4958.2|4953.9|4952.9|292
1593516600000|2020-06-30 11:30:00|4956.2|4955.2|4960.9|4959.9|4966.4|4965.4|4955.9|4954.9|688
1593516900000|2020-06-30 11:35:00|4960.7|4959.7|4961.7|4960.7|4964.2|4963.2|4959.9|4958.9|113
1593517200000|2020-06-30 11:40:00|4961.5|4960.5|4955.5|4954.5|4963|4962|4954.7|4953.7|140
1593517500000|2020-06-30 11:45:00|4955.7|4954.7|4952|4951|4957.2|4956.2|4952|4951|53
1593517800000|2020-06-30 11:50:00|4952.2|4951.2|4950.2|4949.2|4952.2|4951.2|4947.7|4946.7|97
1593518100000|2020-06-30 11:55:00|4950.5|4949.5|4946.5|4945.5|4950.5|4949.5|4946.2|4945.2|140
1593518400000|2020-06-30 12:00:00|4946.7|4945.7|4942.2|4941.2|4948.2|4947.2|4940.7|4939.7|268
1593518700000|2020-06-30 12:05:00|4942.5|4941.5|4940.2|4939.2|4943.2|4942.2|4937.7|4936.7|145
1593519000000|2020-06-30 12:10:00|4940|4939|4937.2|4936.2|4940|4939|4935|4934|186
1593519300000|2020-06-30 12:15:00|4937|4936|4938.5|4937.5|4939.5|4938.5|4937|4936|110
1593519600000|2020-06-30 12:20:00|4938.2|4937.2|4938.2|4937.2|4938.7|4937.7|4935.5|4934.5|166
1593519900000|2020-06-30 12:25:00|4938.5|4937.5|4930.2|4929.2|4938.7|4937.7|4929.7|4928.7|242
1593520200000|2020-06-30 12:30:00|4930|4929|4923.7|4922.7|4930.2|4929.2|4922.5|4921.5|374
1593520500000|2020-06-30 12:35:00|4923.5|4922.5|4923.2|4922.2|4924.5|4923.5|4921.7|4920.7|106
1593520800000|2020-06-30 12:40:00|4923.5|4922.5|4926.5|4925.5|4927.2|4926.2|4920.5|4919.5|358
1593521100000|2020-06-30 12:45:00|4926.2|4925.2|4926.7|4925.7|4929.5|4928.5|4925.2|4924.2|104
1593521400000|2020-06-30 12:50:00|4926.5|4925.5|4923.2|4922.2|4927.5|4926.5|4921.5|4920.5|288
1593521700000|2020-06-30 12:55:00|4923|4922|4925.2|4924.2|4926|4925|4920.5|4919.5|364
1593522000000|2020-06-30 13:00:00|4925|4924|4924.7|4923.7|4927.7|4926.7|4924|4923|205
1593522300000|2020-06-30 13:05:00|4924.5|4923.5|4920.5|4919.5|4924.7|4923.7|4919.2|4918.2|183
1593522600000|2020-06-30 13:10:00|4920.2|4919.2|4913.2|4912.2|4921.5|4920.5|4912.5|4911.5|392
1593522900000|2020-06-30 13:15:00|4913|4912|4906|4905|4913.7|4912.7|4905.7|4904.7|410
1593523200000|2020-06-30 13:20:00|4906.5|4905.5|4910.2|4909.2|4911.2|4910.2|4905|4904|320
1593523500000|2020-06-30 13:25:00|4910.5|4909.5|4911|4910|4912.7|4911.7|4908.7|4907.7|283
1593523800000|2020-06-30 13:30:00|4910.7|4909.7|4911.2|4910.2|4915.7|4914.7|4905.7|4904.7|798
1593524100000|2020-06-30 13:35:00|4911.5|4910.5|4916.2|4915.2|4919.7|4918.7|4911.2|4910.2|666
1593524400000|2020-06-30 13:40:00|4916.5|4915.5|4911.2|4910.2|4916.5|4915.5|4907.5|4906.5|769
1593524700000|2020-06-30 13:45:00|4911|4910|4908.7|4907.7|4919|4918|4906.2|4905.2|633
1593525000000|2020-06-30 13:50:00|4909|4908|4906.2|4905.2|4909.7|4908.7|4902|4901|508
1593525300000|2020-06-30 13:55:00|4906.5|4905.5|4903|4902|4908|4907|4901|4900|329
1593525600000|2020-06-30 14:00:00|4902.7|4901.7|4908.5|4907.5|4915.5|4914.5|4902.5|4901.5|740
1593525900000|2020-06-30 14:05:00|4908.2|4907.2|4916.7|4915.7|4918.5|4917.5|4906.5|4905.5|431
1593526200000|2020-06-30 14:10:00|4917|4916|4914.6|4913.6|4917.8|4916.8|4911.6|4910.6|297
1593526500000|2020-06-30 14:15:00|4914.1|4913.1|4912.1|4911.1|4916.8|4915.8|4908.8|4907.8|286
1593526800000|2020-06-30 14:20:00|4912.3|4911.3|4922.3|4921.3|4924.1|4923.1|4911.8|4910.8|392
1593527100000|2020-06-30 14:25:00|4922.6|4921.6|4915.8|4914.8|4925.8|4924.8|4913.8|4912.8|350
1593527400000|2020-06-30 14:30:00|4915.6|4914.6|4915.3|4914.3|4917.6|4916.6|4909.1|4908.1|394
1593527700000|2020-06-30 14:35:00|4915.6|4914.6|4912.3|4911.3|4918.6|4917.6|4910.8|4909.8|322
1593528000000|2020-06-30 14:40:00|4912.6|4911.6|4917.8|4916.8|4920.1|4919.1|4912.3|4911.3|481
1593528300000|2020-06-30 14:45:00|4917.6|4916.6|4919.1|4918.1|4921.6|4920.6|4915.3|4914.3|333
1593528600000|2020-06-30 14:50:00|4919.3|4918.3|4925.8|4924.8|4930.3|4929.3|4917.3|4916.3|622
1593528900000|2020-06-30 14:55:00|4926.1|4925.1|4927.3|4926.3|4929.8|4928.8|4925.6|4924.6|461
1593529200000|2020-06-30 15:00:00|4927.6|4926.6|4932.1|4931.1|4932.6|4931.6|4924.6|4923.6|547
1593529500000|2020-06-30 15:05:00|4931.8|4930.8|4935.3|4934.3|4937.3|4936.3|4930.6|4929.6|1018
1593529800000|2020-06-30 15:10:00|4935.6|4934.6|4931.8|4930.8|4936.1|4935.1|4927.1|4926.1|515
1593530100000|2020-06-30 15:15:00|4931.6|4930.6|4936.1|4935.1|4937.8|4936.8|4930.3|4929.3|686
1593530400000|2020-06-30 15:20:00|4935.6|4934.6|4944.3|4943.3|4945.3|4944.3|4934.3|4933.3|1466
1593530700000|2020-06-30 15:25:00|4944.1|4943.1|4946.6|4945.6|4954.1|4953.1|4942.3|4941.3|1789
1593531000000|2020-06-30 15:30:00|4945.5|4943.5|4936|4934|4949|4947|4934.5|4932.5|4584
1593531300000|2020-06-30 15:35:00|4936.2|4934.2|4933|4931|4937|4935|4932|4930|2558
1593531600000|2020-06-30 15:40:00|4933.2|4931.2|4935|4933|4936.2|4934.2|4930.5|4928.5|672
1593531900000|2020-06-30 15:45:00|4934.7|4932.7|4936.2|4934.2|4937.5|4935.5|4934|4932|271
1593532200000|2020-06-30 15:50:00|4936|4934|4938|4936|4938.2|4936.2|4935|4933|153
1593532500000|2020-06-30 15:55:00|4937.7|4935.7|4939|4937|4939.2|4937.2|4936|4934|113
1593532800000|2020-06-30 16:00:00|4939.2|4937.2|4939.5|4937.5|4941|4939|4936.2|4934.2|175
1593533100000|2020-06-30 16:05:00|4939.7|4937.7|4942.2|4940.2|4944|4942|4939.5|4937.5|334
1593533400000|2020-06-30 16:10:00|4942.5|4940.5|4944.5|4942.5|4947.7|4945.7|4942.5|4940.5|322
1593533700000|2020-06-30 16:15:00|4944.7|4942.7|4946|4944|4948.7|4946.7|4943.7|4941.7|191
1593534000000|2020-06-30 16:20:00|4945.7|4943.7|4943|4941|4946.7|4944.7|4942.2|4940.2|123
1593534300000|2020-06-30 16:25:00|4943.2|4941.2|4941.7|4939.7|4945.2|4943.2|4941.2|4939.2|119
1593534600000|2020-06-30 16:30:00|4941.5|4939.5|4938.2|4936.2|4946.2|4944.2|4934|4932|981
1593534900000|2020-06-30 16:35:00|4937.7|4935.7|4938.2|4936.2|4941|4939|4936.5|4934.5|82
1593535200000|2020-06-30 16:40:00|4938|4936|4934.7|4932.7|4938.7|4936.7|4930.5|4928.5|76
1593535500000|2020-06-30 16:45:00|4935|4933|4929.7|4927.7|4935.2|4933.2|4928.5|4926.5|82
1593535800000|2020-06-30 16:50:00|4929.5|4927.5|4928|4926|4931.2|4929.2|4927.2|4925.2|79
1593536100000|2020-06-30 16:55:00|4928.2|4926.2|4928|4926|4930.7|4928.7|4926.5|4924.5|59
1593536400000|2020-06-30 17:00:00|4928.2|4926.2|4927.7|4925.7|4929.5|4927.5|4926.2|4924.2|63
1593536700000|2020-06-30 17:05:00|4928|4926|4925.2|4923.2|4928.7|4926.7|4923.7|4921.7|48
1593537000000|2020-06-30 17:10:00|4925.5|4923.5|4925.5|4923.5|4926|4924|4923.2|4921.2|44
1593537300000|2020-06-30 17:15:00|4925.2|4923.2|4925|4923|4926.7|4924.7|4922|4920|46
1593537600000|2020-06-30 17:20:00|4925.2|4923.2|4926.5|4924.5|4928.5|4926.5|4924.7|4922.7|37
1593537900000|2020-06-30 17:25:00|4926.7|4924.7|4929.2|4927.2|4929.5|4927.5|4926.5|4924.5|59
1593538200000|2020-06-30 17:30:00|4929.5|4927.5|4927.7|4925.7|4929.7|4927.7|4926.2|4924.2|24
1593538500000|2020-06-30 17:35:00|4927.5|4925.5|4927|4925|4928.2|4926.2|4926|4924|25
1593538800000|2020-06-30 17:40:00|4927.2|4925.2|4924.2|4922.2|4927.7|4925.7|4923.7|4921.7|21
1593539100000|2020-06-30 17:45:00|4924.5|4922.5|4927.5|4925.5|4928.2|4926.2|4924.5|4922.5|34
1593539400000|2020-06-30 17:50:00|4927.2|4925.2|4929.7|4927.7|4930|4928|4926|4924|36
1593539700000|2020-06-30 17:55:00|4930|4928|4931.7|4929.7|4932|4930|4929.7|4927.7|23
1593540000000|2020-06-30 18:00:00|4932|4930|4930.2|4928.2|4932|4930|4926.5|4924.5|128
1593540300000|2020-06-30 18:05:00|4930.5|4928.5|4931.5|4929.5|4931.5|4929.5|4929|4927|24
1593540600000|2020-06-30 18:10:00|4931.2|4929.2|4930|4928|4931.7|4929.7|4927.7|4925.7|21
1593540900000|2020-06-30 18:15:00|4930.2|4928.2|4932|4930|4932.2|4930.2|4928.5|4926.5|51
1593541200000|2020-06-30 18:20:00|4931.7|4929.7|4935.2|4933.2|4935.5|4933.5|4931.2|4929.2|40
1593541500000|2020-06-30 18:25:00|4935|4933|4938.2|4936.2|4938.7|4936.7|4934.7|4932.7|47
1593541800000|2020-06-30 18:30:00|4938.5|4936.5|4939.7|4937.7|4939.7|4937.7|4938|4936|47
1593542100000|2020-06-30 18:35:00|4939.5|4937.5|4942.2|4940.2|4943.5|4941.5|4939.2|4937.2|56
1593542400000|2020-06-30 18:40:00|4942.5|4940.5|4944.7|4942.7|4945|4943|4941|4939|66
1593542700000|2020-06-30 18:45:00|4944.5|4942.5|4942.2|4940.2|4944.5|4942.5|4940.7|4938.7|39
1593543000000|2020-06-30 18:50:00|4942.5|4940.5|4941.7|4939.7|4942.7|4940.7|4940.7|4938.7|44
1593543300000|2020-06-30 18:55:00|4941.5|4939.5|4942.7|4940.7|4942.7|4940.7|4940.5|4938.5|72
1593543600000|2020-06-30 19:00:00|4943|4941|4937.2|4935.2|4943|4941|4936.2|4934.2|58
1593543900000|2020-06-30 19:05:00|4937|4935|4937.7|4935.7|4940|4938|4934.7|4932.7|42
1593544200000|2020-06-30 19:10:00|4937.5|4935.5|4940.2|4938.2|4941|4939|4936.7|4934.7|25
1593544500000|2020-06-30 19:15:00|4940|4938|4941.7|4939.7|4942|4940|4936.7|4934.7|28
1593544800000|2020-06-30 19:20:00|4941.5|4939.5|4944.7|4942.7|4945.7|4943.7|4941.2|4939.2|76
1593545100000|2020-06-30 19:25:00|4944.5|4942.5|4946.7|4944.7|4949.5|4947.5|4944.2|4942.2|163
1593545400000|2020-06-30 19:30:00|4947|4945|4955.2|4953.2|4955.2|4953.2|4945.5|4943.5|212
1593545700000|2020-06-30 19:35:00|4955|4953|4953.5|4951.5|4955.2|4953.2|4952|4950|38
1593546000000|2020-06-30 19:40:00|4953.7|4951.7|4955.7|4953.7|4955.7|4953.7|4953.7|4951.7|88
1593546300000|2020-06-30 19:45:00|4956|4954|4957.5|4955.5|4959|4957|4954.2|4952.2|212
1593546600000|2020-06-30 19:50:00|4957.7|4955.7|4974|4972|4974.5|4972.5|4957.7|4955.7|463
1593546900000|2020-06-30 19:55:00|4973|4971|4955.5|4953.5|4973.7|4971.7|4955.5|4953.5|584
1593547200000|2020-06-30 20:00:00|4955.7|4951.7|4944.7|4940.7|4955.7|4951.7|4943.5|4939.5|0
1593547500000|2020-06-30 20:05:00|4944.5|4940.5|4944.4|4940.4|4947|4943|4942.2|4938.2|0
1593547800000|2020-06-30 20:10:00|4944.3|4940.3|4947.2|4943.2|4948.3|4944.3|4943.6|4939.6|0
1593548100000|2020-06-30 20:15:00|4947.1|4943.1|4947|4943|4947.3|4943.3|4946.4|4942.4|0
1593548400000|2020-06-30 20:20:00|4946.9|4942.9|4946.9|4942.9|4947.9|4943.9|4946.6|4942.6|0
1593548700000|2020-06-30 20:25:00|4946.7|4942.7|4946.7|4942.7|4947.2|4943.2|4946.7|4942.7|0
1593549000000|2020-06-30 20:30:00|4946.1|4942.1|4944.7|4940.7|4947.3|4943.3|4943|4939|0
1593549300000|2020-06-30 20:35:00|4944.6|4940.6|4946.2|4942.2|4947|4943|4943.5|4939.5|0
1593549600000|2020-06-30 20:40:00|4945.9|4941.9|4949.1|4945.1|4949.1|4945.1|4945.5|4941.5|0
1593549900000|2020-06-30 20:45:00|4949|4945|4950.7|4946.7|4951.2|4947.2|4948.6|4944.6|0
1593550200000|2020-06-30 20:50:00|4950.3|4946.3|4950.8|4946.8|4951.9|4947.9|4950|4946|0
1593550500000|2020-06-30 20:55:00|4950.7|4946.7|4948.3|4944.3|4950.7|4946.7|4948|4944|0
1593550800000|2020-06-30 21:00:00|4947.9|4943.9|4947.8|4943.8|4948.4|4944.4|4947.4|4943.4|0
1593551100000|2020-06-30 21:05:00|4947.7|4943.7|4947|4943|4947.9|4943.9|4946.9|4942.9|0
1593551400000|2020-06-30 21:10:00|4947.2|4943.2|4947.2|4943.2|4947.7|4943.7|4947|4943|0
1593551700000|2020-06-30 21:15:00|4947.5|4943.5|4946.7|4942.7|4947.6|4943.6|4946.2|4942.2|0
1593552000000|2020-06-30 21:20:00|4946.8|4942.8|4946.6|4942.6|4947.1|4943.1|4946.4|4942.4|0
1593552300000|2020-06-30 21:25:00|4946.5|4942.5|4946|4942|4946.5|4942.5|4945.4|4941.4|0
1593552600000|2020-06-30 21:30:00|4946.1|4942.1|4946.4|4942.4|4946.5|4942.5|4946|4942|0
1593552900000|2020-06-30 21:35:00|4946.3|4942.3|4946.4|4942.4|4946.5|4942.5|4946.3|4942.3|0
1593553200000|2020-06-30 21:40:00|4946.3|4942.3|4946.5|4942.5|4946.7|4942.7|4946.3|4942.3|0
1593553500000|2020-06-30 21:45:00|4946.6|4942.6|4946.9|4942.9|4947.1|4943.1|4946.4|4942.4|0
1593553800000|2020-06-30 21:50:00|4947.1|4943.1|4947.5|4943.5|4947.8|4943.8|4947.1|4943.1|0
1593554100000|2020-06-30 21:55:00|4947.8|4943.8|4947.7|4943.7|4948.4|4944.4|4947.4|4943.4|0
1593554400000|2020-06-30 22:00:00|4947.8|4943.8|4950.4|4946.4|4953.2|4949.2|4946.8|4942.8|0
1593554700000|2020-06-30 22:05:00|4950.5|4946.5|4950.4|4946.4|4951.5|4947.5|4949.2|4945.2|0
1593555000000|2020-06-30 22:10:00|4950.1|4946.1|4951.6|4947.6|4951.6|4947.6|4949.9|4945.9|0
1593555300000|2020-06-30 22:15:00|4951.5|4947.5|4954.9|4950.9|4955.3|4951.3|4951.3|4947.3|0
1593555600000|2020-06-30 22:20:00|4955|4951|4950.6|4946.6|4955.4|4951.4|4950.6|4946.6|0
1593555900000|2020-06-30 22:25:00|4950.8|4946.8|4956|4952|4956|4952|4948.9|4944.9|0
1593556200000|2020-06-30 22:30:00|4955.9|4951.9|4958.1|4954.1|4958.8|4954.8|4955.5|4951.5|0
1593556500000|2020-06-30 22:35:00|4958|4954|4958.5|4954.5|4959.7|4955.7|4957.3|4953.3|0
1593556800000|2020-06-30 22:40:00|4958.6|4954.6|4958.9|4954.9|4959.3|4955.3|4957.8|4953.8|0
1593557100000|2020-06-30 22:45:00|4958.8|4954.8|4956.9|4952.9|4959.3|4955.3|4956.6|4952.6|0
1593557400000|2020-06-30 22:50:00|4956.8|4952.8|4949.6|4945.6|4956.8|4952.8|4949|4945|0
1593557700000|2020-06-30 22:55:00|4949.7|4945.7|4948.8|4944.8|4950.1|4946.1|4948.8|4944.8|0
1593558000000|2020-06-30 23:00:00|4948.9|4944.9|4949.6|4945.6|4950.1|4946.1|4948.1|4944.1|0
1593558300000|2020-06-30 23:05:00|4949.5|4945.5|4952.8|4948.8|4953.4|4949.4|4949.3|4945.3|0
1593558600000|2020-06-30 23:10:00|4952.9|4948.9|4953.6|4949.6|4953.9|4949.9|4950.9|4946.9|0
1593558900000|2020-06-30 23:15:00|4953.1|4950.1|4951.8|4948.8|4953.5|4950.5|4951.5|4948.5|0
1593559200000|2020-06-30 23:20:00|4951.7|4948.7|4954.2|4951.2|4955.4|4952.4|4951|4948|0
1593559500000|2020-06-30 23:25:00|4953.9|4950.9|4951.8|4948.8|4955.9|4952.9|4951.5|4948.5|0
1593559800000|2020-06-30 23:30:00|4951.9|4948.9|4951|4948|4953.5|4950.5|4949.5|4946.5|0
1593560100000|2020-06-30 23:35:00|4951.1|4948.1|4948.7|4945.7|4951.8|4948.8|4948.6|4945.6|0
1593560400000|2020-06-30 23:40:00|4949|4946|4949|4946|4949.4|4946.4|4947.5|4944.5|0
1593560700000|2020-06-30 23:45:00|4948.9|4945.9|4948.2|4945.2|4950.7|4947.7|4946.6|4943.6|0
1593561000000|2020-06-30 23:50:00|4948.3|4945.3|4947.8|4944.8|4948.7|4945.7|4947|4944|0
1593561300000|2020-06-30 23:55:00|4947.9|4944.9|4947.8|4944.8|4948.7|4945.7|4945.1|4942.1|0
1593561600000|2020-07-01 00:00:00|4947.6|4944.6|4946.3|4943.3|4947.8|4944.8|4943.5|4940.5|0
1593561900000|2020-07-01 00:05:00|4945.9|4942.9|4948.8|4945.8|4948.8|4945.8|4945.6|4942.6|0
1593562200000|2020-07-01 00:10:00|4948.7|4945.7|4946.6|4943.6|4949.5|4946.5|4946.3|4943.3|0
1593562500000|2020-07-01 00:15:00|4946.9|4943.9|4946.5|4943.5|4952.8|4949.8|4945.1|4942.1|0
1593562800000|2020-07-01 00:20:00|4946.6|4943.6|4948.6|4945.6|4950.7|4947.7|4946.5|4943.5|0
1593563100000|2020-07-01 00:25:00|4948.4|4945.4|4948.1|4945.1|4949.5|4946.5|4947.9|4944.9|0
1593563400000|2020-07-01 00:30:00|4948.6|4945.6|4953.9|4950.9|4954.1|4951.1|4948|4945|0
1593563700000|2020-07-01 00:35:00|4954|4951|4956.8|4953.8|4958.3|4955.3|4953.9|4950.9|0
1593564000000|2020-07-01 00:40:00|4957.1|4954.1|4960.8|4957.8|4962.5|4959.5|4957.1|4954.1|0
1593564300000|2020-07-01 00:45:00|4960.9|4957.9|4959.3|4956.3|4960.9|4957.9|4957.8|4954.8|0
1593564600000|2020-07-01 00:50:00|4959.2|4956.2|4963.6|4960.6|4963.6|4960.6|4957.8|4954.8|0
1593564900000|2020-07-01 00:55:00|4963.5|4960.5|4961.9|4958.9|4963.6|4960.6|4959.1|4956.1|0
1593565200000|2020-07-01 01:00:00|4962|4959|4962.6|4959.6|4964.1|4961.1|4958.9|4955.9|0
1593565500000|2020-07-01 01:05:00|4962.9|4959.9|4966.3|4963.3|4967.8|4964.8|4961.8|4958.8|0
1593565800000|2020-07-01 01:10:00|4966.4|4963.4|4964.8|4961.8|4966.4|4963.4|4964.8|4961.8|0
1593566100000|2020-07-01 01:15:00|4965.3|4962.3|4958.8|4955.8|4970.7|4967.7|4958.8|4955.8|0
1593566400000|2020-07-01 01:20:00|4959.3|4956.3|4958.8|4955.8|4960.3|4957.3|4958.6|4955.6|0
1593566700000|2020-07-01 01:25:00|4958.9|4955.9|4960.1|4957.1|4960.3|4957.3|4958.8|4955.8|0
1593567000000|2020-07-01 01:30:00|4960|4957|4962.9|4959.9|4963.8|4960.8|4957.1|4954.1|0
1593567300000|2020-07-01 01:35:00|4963|4960|4962.9|4959.9|4964.5|4961.5|4962.9|4959.9|0
1593567600000|2020-07-01 01:40:00|4963|4960|4967.3|4964.3|4967.3|4964.3|4962.9|4959.9|0
1593567900000|2020-07-01 01:45:00|4967.8|4964.8|4961.6|4958.6|4970.3|4967.3|4960.2|4957.2|0
1593568200000|2020-07-01 01:50:00|4962.2|4959.2|4960.7|4957.7|4964.5|4961.5|4960|4957|0
1593568500000|2020-07-01 01:55:00|4961|4958|4964.5|4961.5|4964.6|4961.6|4961|4958|0
1593568800000|2020-07-01 02:00:00|4964.6|4961.6|4966.1|4963.1|4966.1|4963.1|4963|4960|0
1593569100000|2020-07-01 02:05:00|4966.2|4963.2|4964.7|4961.7|4967.7|4964.7|4964.6|4961.6|0
1593569400000|2020-07-01 02:10:00|4964.8|4961.8|4961.1|4958.1|4966.2|4963.2|4960.3|4957.3|0
1593569700000|2020-07-01 02:15:00|4961.4|4958.4|4959|4956|4961.8|4958.8|4958.9|4955.9|0
1593570000000|2020-07-01 02:20:00|4959.5|4956.5|4960.6|4957.6|4960.6|4957.6|4959|4956|0
1593570300000|2020-07-01 02:25:00|4960.5|4957.5|4959.1|4956.1|4960.6|4957.6|4959|4956|0
1593570600000|2020-07-01 02:30:00|4959|4956|4954.5|4951.5|4960.6|4957.6|4950|4947|0
1593570900000|2020-07-01 02:35:00|4954.4|4951.4|4954.6|4951.6|4955.3|4952.3|4953|4950|0
1593571200000|2020-07-01 02:40:00|4954.5|4951.5|4954.5|4951.5|4955.3|4952.3|4953.2|4950.2|0
1593571500000|2020-07-01 02:45:00|4954.6|4951.6|4952.5|4949.5|4956.1|4953.1|4951.7|4948.7|0
1593571800000|2020-07-01 02:50:00|4952.8|4949.8|4953.9|4950.9|4954.7|4951.7|4951.7|4948.7|0
1593572100000|2020-07-01 02:55:00|4954.2|4951.2|4954.6|4951.6|4954.7|4951.7|4951.7|4948.7|0
1593572400000|2020-07-01 03:00:00|4954.5|4951.5|4957.6|4954.6|4957.6|4954.6|4953.1|4950.1|0
1593572700000|2020-07-01 03:05:00|4957.5|4954.5|4956.1|4953.1|4957.6|4954.6|4955.4|4952.4|0
1593573000000|2020-07-01 03:10:00|4956.2|4953.2|4957.5|4954.5|4958.9|4955.9|4956.1|4953.1|0
1593573300000|2020-07-01 03:15:00|4957.6|4954.6|4959.7|4956.7|4961.3|4958.3|4957.5|4954.5|0
1593573600000|2020-07-01 03:20:00|4959.4|4956.4|4957.5|4954.5|4959.4|4956.4|4957.5|4954.5|0
1593573900000|2020-07-01 03:25:00|4957.6|4954.6|4957.6|4954.6|4959|4956|4957.5|4954.5|0
1593574200000|2020-07-01 03:30:00|4957.9|4954.9|4959|4956|4959.1|4956.1|4956.1|4953.1|0
1593574500000|2020-07-01 03:35:00|4959.1|4956.1|4960.5|4957.5|4960.5|4957.5|4959|4956|0
1593574800000|2020-07-01 03:40:00|4960.6|4957.6|4961.4|4958.4|4962.1|4959.1|4958.4|4955.4|0
1593575100000|2020-07-01 03:45:00|4961.6|4958.6|4963.4|4960.4|4963.4|4960.4|4959.9|4956.9|0
1593575400000|2020-07-01 03:50:00|4963.2|4960.2|4961.9|4958.9|4964.9|4961.9|4961.9|4958.9|0
1593575700000|2020-07-01 03:55:00|4961.8|4958.8|4961.5|4958.5|4963.4|4960.4|4960.5|4957.5|0
1593576000000|2020-07-01 04:00:00|4962|4959|4960.7|4957.7|4962.2|4959.2|4960.4|4957.4|0
1593576300000|2020-07-01 04:05:00|4960.9|4957.9|4959.1|4956.1|4962.1|4959.1|4959.1|4956.1|0
1593576600000|2020-07-01 04:10:00|4959.2|4956.2|4961.4|4958.4|4962.1|4959.1|4959.2|4956.2|0
1593576900000|2020-07-01 04:15:00|4961.6|4958.6|4962.1|4959.1|4963.5|4960.5|4961.6|4958.6|0
1593577200000|2020-07-01 04:20:00|4962.2|4959.2|4962.2|4959.2|4963.6|4960.6|4962.1|4959.1|0
1593577500000|2020-07-01 04:25:00|4962.1|4959.1|4959.3|4956.3|4962.1|4959.1|4959.3|4956.3|0
1593577800000|2020-07-01 04:30:00|4959.8|4956.8|4960.6|4957.6|4962.1|4959.1|4959.8|4956.8|0
1593578100000|2020-07-01 04:35:00|4960.1|4957.1|4957.8|4954.8|4960.7|4957.7|4957.7|4954.7|0
1593578400000|2020-07-01 04:40:00|4957.7|4954.7|4957.5|4954.5|4957.8|4954.8|4954.9|4951.9|0
1593578700000|2020-07-01 04:45:00|4957.4|4954.4|4954.2|4951.2|4957.5|4954.5|4952.9|4949.9|0
1593579000000|2020-07-01 04:50:00|4954.3|4951.3|4950|4947|4954.3|4951.3|4950|4947|0
1593579300000|2020-07-01 04:55:00|4950.1|4947.1|4950.2|4947.2|4951.6|4948.6|4950|4947|0
1593579600000|2020-07-01 05:00:00|4950.1|4947.1|4950.3|4947.3|4950.3|4947.3|4947.2|4944.2|0
1593579900000|2020-07-01 05:05:00|4950.8|4947.8|4950.3|4947.3|4953.1|4950.1|4948.9|4945.9|0
1593580200000|2020-07-01 05:10:00|4950|4947|4946|4943|4950.3|4947.3|4945.9|4942.9|0
1593580500000|2020-07-01 05:15:00|4946.2|4943.2|4938.4|4935.4|4947.5|4944.5|4938.3|4935.3|0
1593580800000|2020-07-01 05:20:00|4938.5|4935.5|4942.8|4939.8|4942.8|4939.8|4938.4|4935.4|0
1593581100000|2020-07-01 05:25:00|4942.6|4939.6|4941.5|4938.5|4945.7|4942.7|4940|4937|0
1593581400000|2020-07-01 05:30:00|4941.4|4938.4|4944.2|4941.2|4945.7|4942.7|4941.3|4938.3|0
1593581700000|2020-07-01 05:35:00|4944.1|4941.1|4943|4940|4945.6|4942.6|4942.7|4939.7|0
1593582000000|2020-07-01 05:40:00|4942.5|4939.5|4942.5|4939.5|4944.1|4941.1|4941.1|4938.1|0
1593582300000|2020-07-01 05:45:00|4942|4939|4938.1|4935.1|4942.6|4939.6|4938|4935|0
1593582600000|2020-07-01 05:50:00|4938.2|4935.2|4937|4934|4939.6|4936.6|4933.8|4930.8|0
1593582900000|2020-07-01 05:55:00|4937.3|4934.3|4939.1|4936.1|4939.8|4936.8|4935.5|4932.5|0
1593583200000|2020-07-01 06:00:00|4939.4|4936.4|4924|4922|4939.4|4936.4|4923.7|4921.7|486
1593583500000|2020-07-01 06:05:00|4924.2|4922.2|4924.7|4922.7|4926.7|4924.7|4922.7|4920.7|231
1593583800000|2020-07-01 06:10:00|4924.2|4922.2|4928|4926|4928.7|4926.7|4923.7|4921.7|170
1593584100000|2020-07-01 06:15:00|4928.5|4926.5|4925|4923|4929|4927|4924.2|4922.2|169
1593584400000|2020-07-01 06:20:00|4924.7|4922.7|4926|4924|4926.5|4924.5|4923.5|4921.5|105
1593584700000|2020-07-01 06:25:00|4926.2|4924.2|4931.7|4929.7|4932|4930|4925.2|4923.2|377
1593585000000|2020-07-01 06:30:00|4931.5|4929.5|4932.5|4930.5|4934.2|4932.2|4931.5|4929.5|86
1593585300000|2020-07-01 06:35:00|4932.7|4930.7|4936|4934|4937.2|4935.2|4932|4930|124
1593585600000|2020-07-01 06:40:00|4936.2|4934.2|4940|4938|4940.2|4938.2|4935.5|4933.5|189
1593585900000|2020-07-01 06:45:00|4940.2|4938.2|4944.2|4942.2|4944.5|4942.5|4940|4938|75
1593586200000|2020-07-01 06:50:00|4944.5|4942.5|4945|4943|4945.7|4943.7|4942.7|4940.7|120
1593586500000|2020-07-01 06:55:00|4945.2|4943.2|4942.7|4940.7|4945.7|4943.7|4942|4940|109
1593586800000|2020-07-01 07:00:00|4942.2|4941.2|4931.7|4930.7|4942.5|4941.5|4931.5|4930.5|1856
1593587100000|2020-07-01 07:05:00|4931.2|4930.2|4924|4923|4932|4931|4919|4918|1656
1593587400000|2020-07-01 07:10:00|4923.7|4922.7|4922.5|4921.5|4929.5|4928.5|4922.5|4921.5|530
1593587700000|2020-07-01 07:15:00|4922.7|4921.7|4927.2|4926.2|4929|4928|4920.7|4919.7|822
1593588000000|2020-07-01 07:20:00|4927.5|4926.5|4934|4933|4935.5|4934.5|4927.5|4926.5|586
1593588300000|2020-07-01 07:25:00|4934.2|4933.2|4931.2|4930.2|4936.7|4935.7|4930.5|4929.5|471
1593588600000|2020-07-01 07:30:00|4931.5|4930.5|4934.5|4933.5|4935|4934|4929|4928|552
1593588900000|2020-07-01 07:35:00|4934.2|4933.2|4930|4929|4939.5|4938.5|4930|4929|483
1593589200000|2020-07-01 07:40:00|4929.7|4928.7|4926.7|4925.7|4933.2|4932.2|4925.7|4924.7|319
1593589500000|2020-07-01 07:45:00|4926.9|4925.9|4925.9|4924.9|4928.2|4927.2|4924.7|4923.7|268
1593589800000|2020-07-01 07:50:00|4925.7|4924.7|4924.2|4923.2|4927.4|4926.4|4923.2|4922.2|206
1593590100000|2020-07-01 07:55:00|4924.4|4923.4|4928.2|4927.2|4928.7|4927.7|4923.2|4922.2|303
1593590400000|2020-07-01 08:00:00|4928.4|4927.4|4931.7|4930.7|4931.9|4930.9|4926.4|4925.4|208
1593590700000|2020-07-01 08:05:00|4931.9|4930.9|4932.7|4931.7|4935.7|4934.7|4931.7|4930.7|292
1593591000000|2020-07-01 08:10:00|4932.9|4931.9|4931.4|4930.4|4935.7|4934.7|4930.7|4929.7|216
1593591300000|2020-07-01 08:15:00|4931.7|4930.7|4926.2|4925.2|4931.7|4930.7|4923.4|4922.4|219
1593591600000|2020-07-01 08:20:00|4926.4|4925.4|4927.4|4926.4|4929.2|4928.2|4926.2|4925.2|188
1593591900000|2020-07-01 08:25:00|4927.7|4926.7|4924.7|4923.7|4928.7|4927.7|4924.4|4923.4|215
1593592200000|2020-07-01 08:30:00|4924.4|4923.4|4924.7|4923.7|4925.9|4924.9|4922.7|4921.7|189
1593592500000|2020-07-01 08:35:00|4924.9|4923.9|4930.7|4929.7|4930.7|4929.7|4924.7|4923.7|268
1593592800000|2020-07-01 08:40:00|4930.4|4929.4|4929.2|4928.2|4931.7|4930.7|4928.7|4927.7|148
1593593100000|2020-07-01 08:45:00|4928.7|4927.7|4923.7|4922.7|4929.2|4928.2|4923.7|4922.7|183
1593593400000|2020-07-01 08:50:00|4923.4|4922.4|4925.7|4924.7|4926.4|4925.4|4922.7|4921.7|257
1593593700000|2020-07-01 08:55:00|4925.9|4924.9|4928.7|4927.7|4930.2|4929.2|4925.2|4924.2|188
1593594000000|2020-07-01 09:00:00|4928.9|4927.9|4926.7|4925.7|4930.7|4929.7|4926.7|4925.7|183
1593594300000|2020-07-01 09:05:00|4927.2|4926.2|4932.7|4931.7|4933.2|4932.2|4925.7|4924.7|202
1593594600000|2020-07-01 09:10:00|4932.4|4931.4|4931.9|4930.9|4933.9|4932.9|4930.7|4929.7|195
1593594900000|2020-07-01 09:15:00|4931.7|4930.7|4933.7|4932.7|4934.7|4933.7|4931.7|4930.7|145
1593595200000|2020-07-01 09:20:00|4933.4|4932.4|4934.7|4933.7|4935.2|4934.2|4931.7|4930.7|290
1593595500000|2020-07-01 09:25:00|4934.9|4933.9|4937.7|4936.7|4937.7|4936.7|4932.9|4931.9|347
1593595800000|2020-07-01 09:30:00|4937.9|4936.9|4929.4|4928.4|4945.7|4944.7|4924.9|4923.9|3089
1593596100000|2020-07-01 09:35:00|4929.7|4928.7|4929.7|4928.7|4932.2|4931.2|4923.4|4922.4|1261
1593596400000|2020-07-01 09:40:00|4928.9|4927.9|4911.9|4910.9|4928.9|4927.9|4909.4|4908.4|1857
1593596700000|2020-07-01 09:45:00|4911.7|4910.7|4911.7|4910.7|4913.2|4912.2|4901.7|4900.7|1694
1593597000000|2020-07-01 09:50:00|4911.4|4910.4|4912.7|4911.7|4912.9|4911.9|4906.4|4905.4|951
1593597300000|2020-07-01 09:55:00|4912.9|4911.9|4895.2|4894.2|4912.9|4911.9|4893.9|4892.9|1674
1593597600000|2020-07-01 10:00:00|4895.7|4894.7|4901.2|4900.2|4901.9|4900.9|4888.2|4887.2|1533
1593597900000|2020-07-01 10:05:00|4900.9|4899.9|4902.4|4901.4|4903.4|4902.4|4895.9|4894.9|898
1593598200000|2020-07-01 10:10:00|4902.2|4901.2|4905.9|4904.9|4906.2|4905.2|4901.7|4900.7|642
1593598500000|2020-07-01 10:15:00|4905.7|4904.7|4905.4|4904.4|4908.7|4907.7|4900.2|4899.2|500
1593598800000|2020-07-01 10:20:00|4905.7|4904.7|4900.9|4899.9|4905.9|4904.9|4897.9|4896.9|547
1593599100000|2020-07-01 10:25:00|4900.7|4899.7|4901.7|4900.7|4904.9|4903.9|4900.7|4899.7|413
1593599400000|2020-07-01 10:30:00|4901.2|4900.2|4908.4|4907.4|4908.9|4907.9|4899.7|4898.7|434
1593599700000|2020-07-01 10:35:00|4908.7|4907.7|4896.9|4895.9|4908.7|4907.7|4893.9|4892.9|861
1593600000000|2020-07-01 10:40:00|4897.2|4896.2|4891.4|4890.4|4897.7|4896.7|4887.7|4886.7|861
1593600300000|2020-07-01 10:45:00|4891.2|4890.2|4887.2|4886.2|4892.7|4891.7|4886.7|4885.7|661
1593600600000|2020-07-01 10:50:00|4886.9|4885.9|4870.7|4869.7|4886.9|4885.9|4870.2|4869.2|1228
1593600900000|2020-07-01 10:55:00|4870.4|4869.4|4871.9|4870.9|4872.4|4871.4|4862.7|4861.7|975
1593601200000|2020-07-01 11:00:00|4871.7|4870.7|4856.9|4855.9|4872.4|4871.4|4853.9|4852.9|983
1593601500000|2020-07-01 11:05:00|4856.7|4855.7|4858.9|4857.9|4860.2|4859.2|4853.2|4852.2|978
1593601800000|2020-07-01 11:10:00|4859.2|4858.2|4856.7|4855.7|4863.2|4862.2|4854.7|4853.7|1068
1593602100000|2020-07-01 11:15:00|4856.2|4855.2|4866.7|4865.7|4870.2|4869.2|4856.2|4855.2|695
1593602400000|2020-07-01 11:20:00|4866.9|4865.9|4868.7|4867.7|4870.9|4869.9|4862.7|4861.7|515
1593602700000|2020-07-01 11:25:00|4868.4|4867.4|4868.9|4867.9|4869.9|4868.9|4863.7|4862.7|626
1593603000000|2020-07-01 11:30:00|4868.7|4867.7|4854.7|4853.7|4869.7|4868.7|4853.4|4852.4|640
1593603300000|2020-07-01 11:35:00|4854.9|4853.9|4854.4|4853.4|4855.9|4854.9|4850.9|4849.9|600
1593603600000|2020-07-01 11:40:00|4854.2|4853.2|4856.2|4855.2|4857.7|4856.7|4850.2|4849.2|588
1593603900000|2020-07-01 11:45:00|4855.7|4854.7|4855.4|4854.4|4857.4|4856.4|4852.4|4851.4|419
1593604200000|2020-07-01 11:50:00|4854.9|4853.9|4866.7|4865.7|4867.2|4866.2|4854.4|4853.4|517
1593604500000|2020-07-01 11:55:00|4866.4|4865.4|4867.7|4866.7|4870.9|4869.9|4863.2|4862.2|440
1593604800000|2020-07-01 12:00:00|4866.9|4865.9|4867.5|4866.5|4872.5|4871.5|4865.2|4864.2|428
1593605100000|2020-07-01 12:05:00|4867.2|4866.2|4860.2|4859.2|4867.2|4866.2|4858.2|4857.2|309
1593605400000|2020-07-01 12:10:00|4859|4858|4863.5|4862.5|4864|4863|4857|4856|419
1593605700000|2020-07-01 12:15:00|4863.7|4862.7|4864|4863|4864.7|4863.7|4860.2|4859.2|724
1593606000000|2020-07-01 12:20:00|4863.7|4862.7|4882|4881|4882.5|4881.5|4863.5|4862.5|953
1593606300000|2020-07-01 12:25:00|4882.2|4881.2|4882.5|4881.5|4886|4885|4879.7|4878.7|654
1593606600000|2020-07-01 12:30:00|4882.2|4881.2|4891.5|4890.5|4893.2|4892.2|4880.2|4879.2|652
1593606900000|2020-07-01 12:35:00|4891.7|4890.7|4894.7|4893.7|4898.2|4897.2|4890|4889|574
1593607200000|2020-07-01 12:40:00|4895|4894|4894.7|4893.7|4898.7|4897.7|4889.5|4888.5|501
1593607500000|2020-07-01 12:45:00|4894.5|4893.5|4914.2|4913.2|4920.7|4919.7|4894|4893|2183
1593607800000|2020-07-01 12:50:00|4914.7|4913.7|4922.7|4921.7|4923.5|4922.5|4914.7|4913.7|868
1593608100000|2020-07-01 12:55:00|4923|4922|4931.7|4930.7|4932.2|4931.2|4923|4922|946
1593608400000|2020-07-01 13:00:00|4931.5|4930.5|4934.7|4933.7|4939.5|4938.5|4927.5|4926.5|1302
1593608700000|2020-07-01 13:05:00|4935|4934|4926.5|4925.5|4938.5|4937.5|4926.2|4925.2|753
1593609000000|2020-07-01 13:10:00|4926.2|4925.2|4928.7|4927.7|4928.7|4927.7|4924.2|4923.2|526
1593609300000|2020-07-01 13:15:00|4929|4928|4918.5|4917.5|4930.2|4929.2|4917.2|4916.2|496
1593609600000|2020-07-01 13:20:00|4918.2|4917.2|4917.2|4916.2|4921.5|4920.5|4915.5|4914.5|389
1593609900000|2020-07-01 13:25:00|4918|4917|4925|4924|4927.5|4926.5|4918|4917|503
1593610200000|2020-07-01 13:30:00|4924.5|4923.5|4940.7|4939.7|4941.2|4940.2|4922.7|4921.7|1356
1593610500000|2020-07-01 13:35:00|4941|4940|4932|4931|4943|4942|4931.5|4930.5|998
1593610800000|2020-07-01 13:40:00|4931.7|4930.7|4946.2|4945.2|4946.5|4945.5|4931.7|4930.7|1025
1593611100000|2020-07-01 13:45:00|4946.5|4945.5|4937.5|4936.5|4949.7|4948.7|4933.2|4932.2|861
1593611400000|2020-07-01 13:50:00|4937.2|4936.2|4928.5|4927.5|4943.5|4942.5|4927.2|4926.2|852
1593611700000|2020-07-01 13:55:00|4928.2|4927.2|4938|4937|4938|4937|4927.7|4926.7|535
1593612000000|2020-07-01 14:00:00|4941.2|4940.2|4941|4940|4952|4951|4937.7|4936.7|1452
1593612300000|2020-07-01 14:05:00|4941.5|4940.5|4950.5|4949.5|4953.2|4952.2|4939.7|4938.7|962
1593612600000|2020-07-01 14:10:00|4950.7|4949.7|4962.7|4961.7|4963.5|4962.5|4950.7|4949.7|1771
1593612900000|2020-07-01 14:15:00|4963|4962|4959.2|4958.2|4965.5|4964.5|4958|4957|799
1593613200000|2020-07-01 14:20:00|4959.5|4958.5|4954.5|4953.5|4962|4961|4950.5|4949.5|483
1593613500000|2020-07-01 14:25:00|4954.2|4953.2|4959|4958|4962.5|4961.5|4953.5|4952.5|493
1593613800000|2020-07-01 14:30:00|4959.5|4958.5|4951.2|4950.2|4963.5|4962.5|4950.5|4949.5|644
1593614100000|2020-07-01 14:35:00|4951.5|4950.5|4944.7|4943.7|4952.2|4951.2|4940.7|4939.7|761
1593614400000|2020-07-01 14:40:00|4945|4944|4935.5|4934.5|4946.7|4945.7|4935.2|4934.2|881
1593614700000|2020-07-01 14:45:00|4935.7|4934.7|4931.7|4930.7|4936.2|4935.2|4929.7|4928.7|521
1593615000000|2020-07-01 14:50:00|4931.5|4930.5|4940.5|4939.5|4941.7|4940.7|4931|4930|721
1593615300000|2020-07-01 14:55:00|4940.7|4939.7|4946.7|4945.7|4947.2|4946.2|4938|4937|432
1593615600000|2020-07-01 15:00:00|4947|4946|4940.7|4939.7|4948|4947|4939.2|4938.2|654
1593615900000|2020-07-01 15:05:00|4941|4940|4939.9|4938.9|4944|4943|4937.9|4936.9|485
1593616200000|2020-07-01 15:10:00|4939.4|4938.4|4936.1|4935.1|4940.4|4939.4|4929.9|4928.9|523
1593616500000|2020-07-01 15:15:00|4936.4|4935.4|4931.6|4930.6|4939.9|4938.9|4929.6|4928.6|517
1593616800000|2020-07-01 15:20:00|4931.9|4930.9|4928.4|4927.4|4932.1|4931.1|4925.9|4924.9|1017
1593617100000|2020-07-01 15:25:00|4928.1|4927.1|4922.6|4921.6|4929.1|4928.1|4917.1|4916.1|1655
1593617400000|2020-07-01 15:30:00|4922.9|4921.9|4925.5|4923.5|4928.8|4926.8|4917.3|4915.3|2603
1593617700000|2020-07-01 15:35:00|4927|4925|4927|4925|4930|4928|4925|4923|1181
1593618000000|2020-07-01 15:40:00|4927.3|4925.3|4933.3|4931.3|4933.3|4931.3|4926|4924|1306
1593618300000|2020-07-01 15:45:00|4933.5|4931.5|4939|4937|4939.8|4937.8|4932.3|4930.3|190
1593618600000|2020-07-01 15:50:00|4938.8|4936.8|4941.3|4939.3|4942.3|4940.3|4937.8|4935.8|243
1593618900000|2020-07-01 15:55:00|4941|4939|4939.3|4937.3|4943|4941|4937.5|4935.5|438
1593619200000|2020-07-01 16:00:00|4939.5|4937.5|4937.8|4935.8|4941|4939|4936|4934|155
1593619500000|2020-07-01 16:05:00|4937.5|4935.5|4940|4938|4941.8|4939.8|4937.5|4935.5|82
1593619800000|2020-07-01 16:10:00|4940.3|4938.3|4943.8|4941.8|4944.3|4942.3|4937.8|4935.8|139
1593620100000|2020-07-01 16:15:00|4944|4942|4949|4947|4949.3|4947.3|4943.5|4941.5|153
1593620400000|2020-07-01 16:20:00|4948.8|4946.8|4951.3|4949.3|4952.8|4950.8|4948.3|4946.3|168
1593620700000|2020-07-01 16:25:00|4951|4949|4952|4950|4955.5|4953.5|4951|4949|199
1593621000000|2020-07-01 16:30:00|4952.3|4950.3|4952.8|4950.8|4954.3|4952.3|4951.5|4949.5|78
1593621300000|2020-07-01 16:35:00|4952.5|4950.5|4955|4953|4955.8|4953.8|4952|4950|133
1593621600000|2020-07-01 16:40:00|4955.3|4953.3|4953.3|4951.3|4957|4955|4952.8|4950.8|48
1593621900000|2020-07-01 16:45:00|4953.5|4951.5|4950.8|4948.8|4953.8|4951.8|4941.8|4939.8|887
1593622200000|2020-07-01 16:50:00|4951|4949|4946|4944|4951|4949|4944.5|4942.5|126
1593622500000|2020-07-01 16:55:00|4945.8|4943.8|4947.5|4945.5|4949.3|4947.3|4945|4943|58
1593622800000|2020-07-01 17:00:00|4947.8|4945.8|4944|4942|4949.3|4947.3|4943.3|4941.3|78
1593623100000|2020-07-01 17:05:00|4944.3|4942.3|4941.5|4939.5|4944.3|4942.3|4940.8|4938.8|80
1593623400000|2020-07-01 17:10:00|4941.8|4939.8|4942.5|4940.5|4942.5|4940.5|4940.5|4938.5|95
1593623700000|2020-07-01 17:15:00|4942.8|4940.8|4941|4939|4943|4941|4941|4939|42
1593624000000|2020-07-01 17:20:00|4941.3|4939.3|4945.5|4943.5|4945.5|4943.5|4940.3|4938.3|22
1593624300000|2020-07-01 17:25:00|4945.3|4943.3|4944.5|4942.5|4945.5|4943.5|4943.8|4941.8|20
1593624600000|2020-07-01 17:30:00|4944.8|4942.8|4945|4943|4945.8|4943.8|4943.8|4941.8|10
1593624900000|2020-07-01 17:35:00|4945.3|4943.3|4946.8|4944.8|4946.8|4944.8|4944.8|4942.8|24
1593625200000|2020-07-01 17:40:00|4946.5|4944.5|4941.8|4939.8|4946.8|4944.8|4941|4939|34
1593625500000|2020-07-01 17:45:00|4942|4940|4941|4939|4943.8|4941.8|4939.5|4937.5|33
1593625800000|2020-07-01 17:50:00|4940.8|4938.8|4940.8|4938.8|4942.8|4940.8|4938.3|4936.3|55
1593626100000|2020-07-01 17:55:00|4939.8|4937.8|4943|4941|4943|4941|4939.3|4937.3|39
1593626400000|2020-07-01 18:00:00|4943.5|4941.5|4946.8|4944.8|4947.5|4945.5|4942.8|4940.8|61
1593626700000|2020-07-01 18:05:00|4947|4945|4946.8|4944.8|4948.5|4946.5|4942.8|4940.8|16
1593627000000|2020-07-01 18:10:00|4947|4945|4947.8|4945.8|4948|4946|4944.8|4942.8|10
1593627300000|2020-07-01 18:15:00|4948|4946|4948.3|4946.3|4948.8|4946.8|4946.5|4944.5|15
1593627600000|2020-07-01 18:20:00|4948.5|4946.5|4945.8|4943.8|4948.5|4946.5|4944.3|4942.3|18
1593627900000|2020-07-01 18:25:00|4946|4944|4946|4944|4947.3|4945.3|4944.3|4942.3|24
1593628200000|2020-07-01 18:30:00|4946.3|4944.3|4943.8|4941.8|4948.5|4946.5|4942|4940|80
1593628500000|2020-07-01 18:35:00|4943.3|4941.3|4941|4939|4944.3|4942.3|4941|4939|19
1593628800000|2020-07-01 18:40:00|4941.5|4939.5|4940|4938|4944|4942|4939.8|4937.8|35
1593629100000|2020-07-01 18:45:00|4940.3|4938.3|4942|4940|4942.5|4940.5|4939.5|4937.5|19
1593629400000|2020-07-01 18:50:00|4941.8|4939.8|4943.8|4941.8|4944.3|4942.3|4941.8|4939.8|34
1593629700000|2020-07-01 18:55:00|4943.5|4941.5|4946|4944|4947.3|4945.3|4943.3|4941.3|35
1593630000000|2020-07-01 19:00:00|4946.3|4944.3|4950|4948|4950.3|4948.3|4945|4943|25
1593630300000|2020-07-01 19:05:00|4950.3|4948.3|4951|4949|4951.3|4949.3|4949|4947|32
1593630600000|2020-07-01 19:10:00|4950.8|4948.8|4950.8|4948.8|4952.3|4950.3|4948|4946|38
1593630900000|2020-07-01 19:15:00|4951|4949|4951.8|4949.8|4952|4950|4949|4947|36
1593631200000|2020-07-01 19:20:00|4952|4950|4955.5|4953.5|4955.8|4953.8|4951.8|4949.8|43
1593631500000|2020-07-01 19:25:00|4955.8|4953.8|4955.5|4953.5|4957.5|4955.5|4953.8|4951.8|29
1593631800000|2020-07-01 19:30:00|4956|4954|4955.5|4953.5|4958|4956|4953.5|4951.5|54
1593632100000|2020-07-01 19:35:00|4955.8|4953.8|4956.8|4954.8|4956.8|4954.8|4953.5|4951.5|45
1593632400000|2020-07-01 19:40:00|4957|4955|4957.3|4955.3|4959|4957|4955.5|4953.5|37
1593632700000|2020-07-01 19:45:00|4957|4955|4961.5|4959.5|4964|4962|4955.8|4953.8|150
1593633000000|2020-07-01 19:50:00|4961.3|4959.3|4952.3|4950.3|4961.5|4959.5|4952|4950|132
1593633300000|2020-07-01 19:55:00|4952|4950|4952|4950|4952.5|4950.5|4947.8|4945.8|316
1593633600000|2020-07-01 20:00:00|4952.4|4948.4|4950.9|4946.9|4953.6|4949.6|4946.9|4942.9|0
1593633900000|2020-07-01 20:05:00|4950.6|4946.6|4951.7|4947.7|4952.9|4948.9|4948.7|4944.7|0
1593634200000|2020-07-01 20:10:00|4951.6|4947.6|4949.8|4945.8|4952.8|4948.8|4949.3|4945.3|0
1593634500000|2020-07-01 20:15:00|4950.1|4946.1|4948.7|4944.7|4950.8|4946.8|4948.3|4944.3|0
1593634800000|2020-07-01 20:20:00|4948.6|4944.6|4948.4|4944.4|4948.8|4944.8|4947.9|4943.9|0
1593635100000|2020-07-01 20:25:00|4948.5|4944.5|4948.8|4944.8|4949|4945|4948.4|4944.4|0
1593635400000|2020-07-01 20:30:00|4948.7|4944.7|4950.8|4946.8|4952|4948|4948.7|4944.7|0
1593635700000|2020-07-01 20:35:00|4950.9|4946.9|4952.9|4948.9|4953.2|4949.2|4950.8|4946.8|0
1593636000000|2020-07-01 20:40:00|4952.8|4948.8|4952.4|4948.4|4954.1|4950.1|4952.4|4948.4|0
1593636300000|2020-07-01 20:45:00|4952.5|4948.5|4949.7|4945.7|4952.9|4948.9|4949.2|4945.2|0
1593636600000|2020-07-01 20:50:00|4949.6|4945.6|4948.9|4944.9|4949.7|4945.7|4947.7|4943.7|0
1593636900000|2020-07-01 20:55:00|4948.5|4944.5|4946.8|4942.8|4948.9|4944.9|4945.8|4941.8|0
1593637200000|2020-07-01 21:00:00|4946.5|4942.5|4946.8|4942.8|4947.2|4943.2|4946.5|4942.5|0
1593637500000|2020-07-01 21:05:00|4946.7|4942.7|4945.9|4941.9|4947|4943|4945.9|4941.9|0
1593637800000|2020-07-01 21:10:00|4945.8|4941.8|4946.2|4942.2|4946.2|4942.2|4945.4|4941.4|0
1593638100000|2020-07-01 21:15:00|4946.3|4942.3|4944.9|4940.9|4946.3|4942.3|4944.8|4940.8|0
1593638400000|2020-07-01 21:20:00|4944.8|4940.8|4945.3|4941.3|4945.3|4941.3|4944.8|4940.8|0
1593638700000|2020-07-01 21:25:00|4945.2|4941.2|4944.9|4940.9|4945.4|4941.4|4944.4|4940.4|0
1593639000000|2020-07-01 21:30:00|4944.8|4940.8|4944.9|4940.9|4944.9|4940.9|4944.8|4940.8|0
1593639300000|2020-07-01 21:35:00|4945.1|4941.1|4944.9|4940.9|4945.1|4941.1|4944.8|4940.8|0
1593639600000|2020-07-01 21:40:00|4944.6|4940.6|4945|4941|4945.1|4941.1|4944.6|4940.6|0
1593639900000|2020-07-01 21:45:00|4944.8|4940.8|4945.2|4941.2|4945.2|4941.2|4944.8|4940.8|0
1593640200000|2020-07-01 21:50:00|4945.1|4941.1|4945.4|4941.4|4945.6|4941.6|4944.6|4940.6|0
1593640500000|2020-07-01 21:55:00|4945.5|4941.5|4945.9|4941.9|4946.5|4942.5|4945.4|4941.4|0
1593640800000|2020-07-01 22:00:00|4946.1|4942.1|4948.8|4944.8|4949.2|4945.2|4945.5|4941.5|0
1593641100000|2020-07-01 22:05:00|4948.9|4944.9|4944.4|4940.4|4948.9|4944.9|4943.2|4939.2|0
1593641400000|2020-07-01 22:10:00|4944.5|4940.5|4947.1|4943.1|4947.3|4943.3|4943.2|4939.2|0
1593641700000|2020-07-01 22:15:00|4947.2|4943.2|4950.7|4946.7|4950.7|4946.7|4944.4|4940.4|0
1593642000000|2020-07-01 22:20:00|4951.1|4947.1|4949.4|4945.4|4951.4|4947.4|4948.7|4944.7|0
1593642300000|2020-07-01 22:25:00|4949.1|4945.1|4950|4946|4951.6|4947.6|4949.1|4945.1|0
1593642600000|2020-07-01 22:30:00|4950.2|4946.2|4950.1|4946.1|4950.8|4946.8|4949.5|4945.5|0
1593642900000|2020-07-01 22:35:00|4950.4|4946.4|4950.3|4946.3|4951.5|4947.5|4948.3|4944.3|0
1593643200000|2020-07-01 22:40:00|4950.7|4946.7|4952.7|4948.7|4953.9|4949.9|4950.7|4946.7|0
1593643500000|2020-07-01 22:45:00|4953|4949|4950.3|4946.3|4953|4949|4948.7|4944.7|0
1593643800000|2020-07-01 22:50:00|4950.2|4946.2|4951.9|4947.9|4951.9|4947.9|4950.1|4946.1|0
1593644100000|2020-07-01 22:55:00|4952|4948|4953.4|4949.4|4954.1|4950.1|4952|4948|0
1593644400000|2020-07-01 23:00:00|4953.6|4949.6|4952.2|4948.2|4954.2|4950.2|4951.9|4947.9|0
1593644700000|2020-07-01 23:05:00|4952.1|4948.1|4954.2|4950.2|4954.2|4950.2|4951.4|4947.4|0
1593645000000|2020-07-01 23:10:00|4954.7|4950.7|4953|4949|4955.4|4951.4|4953|4949|0
1593645300000|2020-07-01 23:15:00|4953.4|4949.4|4949.5|4946.5|4953.4|4949.9|4949.4|4946.4|0
1593645600000|2020-07-01 23:20:00|4949.6|4946.6|4949.5|4946.5|4951|4948|4949|4946|0
1593645900000|2020-07-01 23:25:00|4949.6|4946.6|4947.1|4944.1|4950.6|4947.6|4947.1|4944.1|0
1593646200000|2020-07-01 23:30:00|4947|4944|4948.6|4945.6|4950.6|4947.6|4945.1|4942.1|0
1593646500000|2020-07-01 23:35:00|4948.7|4945.7|4947.8|4944.8|4949.8|4946.8|4947.5|4944.5|0
1593646800000|2020-07-01 23:40:00|4947.9|4944.9|4952.6|4949.6|4953|4950|4947.1|4944.1|0
1593647100000|2020-07-01 23:45:00|4952.8|4949.8|4951.8|4948.8|4953.8|4950.8|4951|4948|0
1593647400000|2020-07-01 23:50:00|4951.9|4948.9|4949|4946|4952.2|4949.2|4946.6|4943.6|0
1593647700000|2020-07-01 23:55:00|4949.1|4946.1|4948.2|4945.2|4949.5|4946.5|4947.8|4944.8|0
1593648000000|2020-07-02 00:00:00|4948|4945|4949.8|4946.8|4951.6|4948.6|4945.1|4942.1|0
1593648300000|2020-07-02 00:05:00|4950|4947|4951.7|4948.7|4952.2|4949.2|4949|4946|0
1593648600000|2020-07-02 00:10:00|4951.6|4948.6|4947|4944|4952.2|4949.2|4945.8|4942.8|0
1593648900000|2020-07-02 00:15:00|4946.9|4943.9|4937|4934|4946.9|4943.9|4935.5|4932.5|0
1593649200000|2020-07-02 00:20:00|4937.1|4934.1|4937.1|4934.1|4940|4937|4937|4934|0
1593649500000|2020-07-02 00:25:00|4937|4934|4929.9|4926.9|4938.6|4935.6|4929.8|4926.8|0
1593649800000|2020-07-02 00:30:00|4929.4|4926.4|4927.8|4924.8|4930.1|4927.1|4927|4924|0
1593650100000|2020-07-02 00:35:00|4927.7|4924.7|4930.8|4927.8|4930.8|4927.8|4927.7|4924.7|0
1593650400000|2020-07-02 00:40:00|4931.4|4928.4|4929.1|4926.1|4932.2|4929.2|4927.6|4924.6|0
1593650700000|2020-07-02 00:45:00|4929.4|4926.4|4937.6|4934.6|4937.6|4934.6|4929.4|4926.4|0
1593651000000|2020-07-02 00:50:00|4937.9|4934.9|4933.2|4930.2|4939.1|4936.1|4933.1|4930.1|0
1593651300000|2020-07-02 00:55:00|4933.3|4930.3|4933.4|4930.4|4934.7|4931.7|4930.4|4927.4|0
1593651600000|2020-07-02 01:00:00|4933.7|4930.7|4927.5|4924.5|4934.1|4931.1|4927.5|4924.5|0
1593651900000|2020-07-02 01:05:00|4927.7|4924.7|4927.9|4924.9|4929.2|4926.2|4927.5|4924.5|0
1593652200000|2020-07-02 01:10:00|4927.8|4924.8|4925.7|4922.7|4927.9|4924.9|4924.9|4921.9|0
1593652500000|2020-07-02 01:15:00|4925.9|4922.9|4933.6|4930.6|4935.1|4932.1|4924.2|4921.2|0
1593652800000|2020-07-02 01:20:00|4933.7|4930.7|4940.7|4937.7|4940.9|4937.9|4933.6|4930.6|0
1593653100000|2020-07-02 01:25:00|4940.8|4937.8|4942.1|4939.1|4942.2|4939.2|4939.2|4936.2|0
1593653400000|2020-07-02 01:30:00|4942|4939|4943.4|4940.4|4943.4|4940.4|4939|4936|0
1593653700000|2020-07-02 01:35:00|4943.3|4940.3|4947.8|4944.8|4949.2|4946.2|4941.9|4938.9|0
1593654000000|2020-07-02 01:40:00|4947.9|4944.9|4951.1|4948.1|4951.2|4948.2|4946.9|4943.9|0
1593654300000|2020-07-02 01:45:00|4951|4948|4956.8|4953.8|4956.8|4953.8|4951|4948|0
1593654600000|2020-07-02 01:50:00|4956.9|4953.9|4959.8|4956.8|4961.2|4958.2|4955.2|4952.2|0
1593654900000|2020-07-02 01:55:00|4960.3|4957.3|4954.5|4951.5|4961.2|4958.2|4953|4950|0
1593655200000|2020-07-02 02:00:00|4954.6|4951.6|4957.4|4954.4|4958.9|4955.9|4954.3|4951.3|0
1593655500000|2020-07-02 02:05:00|4957.5|4954.5|4961.5|4958.5|4964.4|4961.4|4957.4|4954.4|0
1593655800000|2020-07-02 02:10:00|4962|4959|4963|4960|4963|4960|4959.9|4956.9|0
1593656100000|2020-07-02 02:15:00|4962.9|4959.9|4962.9|4959.9|4964.4|4961.4|4961.5|4958.5|0
1593656400000|2020-07-02 02:20:00|4963|4960|4964.3|4961.3|4964.4|4961.4|4962.9|4959.9|0
1593656700000|2020-07-02 02:25:00|4964.4|4961.4|4969.6|4966.6|4971.7|4968.7|4964.3|4961.3|0
1593657000000|2020-07-02 02:30:00|4969.8|4966.8|4967.3|4964.3|4970.3|4967.3|4967.2|4964.2|0
1593657300000|2020-07-02 02:35:00|4967.8|4964.8|4965.8|4962.8|4970.2|4967.2|4965.8|4962.8|0
1593657600000|2020-07-02 02:40:00|4965.9|4962.9|4965.8|4962.8|4967.3|4964.3|4965.1|4962.1|0
1593657900000|2020-07-02 02:45:00|4965.9|4962.9|4968.6|4965.6|4968.8|4965.8|4965.8|4962.8|0
1593658200000|2020-07-02 02:50:00|4968.4|4965.4|4968.8|4965.8|4968.9|4965.9|4967.2|4964.2|0
1593658500000|2020-07-02 02:55:00|4968.9|4965.9|4973|4970|4973.8|4970.8|4968.8|4965.8|0
1593658800000|2020-07-02 03:00:00|4973.5|4970.5|4974.3|4971.3|4975.9|4972.9|4973|4970|0
1593659100000|2020-07-02 03:05:00|4974.4|4971.4|4974.3|4971.3|4974.5|4971.5|4972.9|4969.9|0
1593659400000|2020-07-02 03:10:00|4973.8|4970.8|4972.8|4969.8|4975.7|4972.7|4972.8|4969.8|0
1593659700000|2020-07-02 03:15:00|4972.9|4969.9|4972.8|4969.8|4972.9|4969.9|4971.4|4968.4|0
1593660000000|2020-07-02 03:20:00|4972.9|4969.9|4975|4972|4975.1|4972.1|4972.9|4969.9|0
1593660300000|2020-07-02 03:25:00|4974.9|4971.9|4973.5|4970.5|4975|4972|4973.5|4970.5|0
1593660600000|2020-07-02 03:30:00|4973.4|4970.4|4969.2|4966.2|4974.9|4971.9|4969.1|4966.1|0
1593660900000|2020-07-02 03:35:00|4969.1|4966.1|4969.1|4966.1|4970.6|4967.6|4969.1|4966.1|0
1593661200000|2020-07-02 03:40:00|4969.6|4966.6|4964.9|4961.9|4970.4|4967.4|4964.6|4961.6|0
1593661500000|2020-07-02 03:45:00|4964.8|4961.8|4965|4962|4967.7|4964.7|4963.4|4960.4|0
1593661800000|2020-07-02 03:50:00|4964.9|4961.9|4961.3|4958.3|4965|4962|4960.5|4957.5|0
1593662100000|2020-07-02 03:55:00|4961.2|4958.2|4964.1|4961.1|4964.9|4961.9|4960.6|4957.6|0
1593662400000|2020-07-02 04:00:00|4964.3|4961.3|4961.9|4958.9|4964.8|4961.8|4961.9|4958.9|0
1593662700000|2020-07-02 04:05:00|4961.4|4958.4|4964.8|4961.8|4964.9|4961.9|4960.5|4957.5|0
1593663000000|2020-07-02 04:10:00|4966.2|4963.2|4969.1|4966.1|4969.1|4966.1|4965.5|4962.5|0
1593663300000|2020-07-02 04:15:00|4969|4966|4968.9|4965.9|4970.4|4967.4|4967.5|4964.5|0
1593663600000|2020-07-02 04:20:00|4968.4|4965.4|4964.6|4961.6|4968.9|4965.9|4963.2|4960.2|0
1593663900000|2020-07-02 04:25:00|4964.1|4961.1|4964.7|4961.7|4964.7|4961.7|4963.2|4960.2|0
1593664200000|2020-07-02 04:30:00|4964.2|4961.2|4964.8|4961.8|4966.2|4963.2|4963.3|4960.3|0
1593664500000|2020-07-02 04:35:00|4965.1|4962.1|4966.3|4963.3|4966.4|4963.4|4964.9|4961.9|0
1593664800000|2020-07-02 04:40:00|4966.8|4963.8|4967.3|4964.3|4967.7|4964.7|4965.8|4962.8|0
1593665100000|2020-07-02 04:45:00|4967.4|4964.4|4968.6|4965.6|4970|4967|4967.1|4964.1|0
1593665400000|2020-07-02 04:50:00|4968.5|4965.5|4966.5|4963.5|4969.2|4966.2|4965.6|4962.6|0
1593665700000|2020-07-02 04:55:00|4965.7|4962.7|4961.1|4958.1|4965.8|4962.8|4961.1|4958.1|0
1593666000000|2020-07-02 05:00:00|4961.2|4958.2|4962.7|4959.7|4962.7|4959.7|4961.2|4958.2|0
1593666300000|2020-07-02 05:05:00|4962.8|4959.8|4959.8|4956.8|4964.2|4961.2|4959.7|4956.7|0
1593666600000|2020-07-02 05:10:00|4960.1|4957.1|4958.3|4955.3|4961.3|4958.3|4958.3|4955.3|0
1593666900000|2020-07-02 05:15:00|4958.2|4955.2|4962.4|4959.4|4962.4|4959.4|4958.2|4955.2|0
1593667200000|2020-07-02 05:20:00|4962.5|4959.5|4963.9|4960.9|4965.2|4962.2|4962.3|4959.3|0
1593667500000|2020-07-02 05:25:00|4964.4|4961.4|4964.9|4961.9|4968|4965|4964.4|4961.4|0
1593667800000|2020-07-02 05:30:00|4965.1|4962.1|4963.3|4960.3|4966.3|4963.3|4961.8|4958.8|0
1593668100000|2020-07-02 05:35:00|4963.4|4960.4|4954.6|4951.6|4964.8|4961.8|4953.1|4950.1|0
1593668400000|2020-07-02 05:40:00|4954.7|4951.7|4959.1|4956.1|4959.1|4956.1|4953.3|4950.3|0
1593668700000|2020-07-02 05:45:00|4959|4956|4961.9|4958.9|4963.5|4960.5|4959|4956|0
1593669000000|2020-07-02 05:50:00|4962|4959|4962|4959|4963.4|4960.4|4960.6|4957.6|0
1593669300000|2020-07-02 05:55:00|4962.5|4959.5|4959.8|4956.8|4963.4|4960.4|4957.5|4954.5|0
1593669600000|2020-07-02 06:00:00|4959.3|4956.3|4957|4955|4963|4961|4956.3|4954.3|207
1593669900000|2020-07-02 06:05:00|4957.3|4955.3|4975|4973|4975|4973|4956.8|4954.8|343
1593670200000|2020-07-02 06:10:00|4975.3|4973.3|4973.5|4971.5|4976.3|4974.3|4971.5|4969.5|147
1593670500000|2020-07-02 06:15:00|4973.8|4971.8|4970|4968|4975.3|4973.3|4968.5|4966.5|105
1593670800000|2020-07-02 06:20:00|4969.8|4967.8|4971.8|4969.8|4973.3|4971.3|4969.5|4967.5|96
1593671100000|2020-07-02 06:25:00|4972|4970|4973|4971|4973.8|4971.8|4970.8|4968.8|107
1593671400000|2020-07-02 06:30:00|4972.8|4970.8|4973|4971|4974.3|4972.3|4971.8|4969.8|94
1593671700000|2020-07-02 06:35:00|4973.3|4971.3|4975|4973|4976.5|4974.5|4971.8|4969.8|172
1593672000000|2020-07-02 06:40:00|4975.3|4973.3|4979.5|4977.5|4979.8|4977.8|4975|4973|171
1593672300000|2020-07-02 06:45:00|4979.8|4977.8|4976.3|4974.3|4980|4978|4973.8|4971.8|63
1593672600000|2020-07-02 06:50:00|4976|4974|4980.5|4978.5|4980.8|4978.8|4975.8|4973.8|80
1593672900000|2020-07-02 06:55:00|4980.3|4978.3|4975|4973|4982.3|4980.3|4975|4973|413
1593673200000|2020-07-02 07:00:00|4973.8|4972.8|4961.8|4960.8|4978.5|4977.5|4960.3|4959.3|1995
1593673500000|2020-07-02 07:05:00|4961.5|4960.5|4969|4968|4970.5|4969.5|4955.5|4954.5|1097
1593673800000|2020-07-02 07:10:00|4968.5|4967.5|4974|4973|4981.8|4980.8|4968.5|4967.5|960
1593674100000|2020-07-02 07:15:00|4974.5|4973.5|4973.5|4972.5|4979|4978|4968.5|4967.5|552
1593674400000|2020-07-02 07:20:00|4973.8|4972.8|4969.3|4968.3|4978.5|4977.5|4969|4968|430
1593674700000|2020-07-02 07:25:00|4969.5|4968.5|4973.8|4972.8|4978|4977|4968.3|4967.3|475
1593675000000|2020-07-02 07:30:00|4974|4973|4972.3|4971.3|4981.5|4980.5|4969.8|4968.8|802
1593675300000|2020-07-02 07:35:00|4972|4971|4984.8|4983.8|4987.8|4986.8|4972|4971|876
1593675600000|2020-07-02 07:40:00|4984.7|4983.7|4987.9|4986.9|4990.7|4989.7|4981.9|4980.9|662
1593675900000|2020-07-02 07:45:00|4987.7|4986.7|5002.2|5001.2|5003.7|5002.7|4987.4|4986.4|956
1593676200000|2020-07-02 07:50:00|5002.4|5001.4|5001.9|5000.9|5008.7|5007.7|4997.4|4996.4|926
1593676500000|2020-07-02 07:55:00|5001.4|5000.4|5001.7|5000.7|5007.4|5006.4|4998.2|4997.2|704
1593676800000|2020-07-02 08:00:00|5001.4|5000.4|4991.9|4990.9|5007.9|5006.9|4991.4|4990.4|646
1593677100000|2020-07-02 08:05:00|4991.7|4990.7|4996.9|4995.9|4997.4|4996.4|4990.4|4989.4|355
1593677400000|2020-07-02 08:10:00|4997.2|4996.2|4996.9|4995.9|5000.9|4999.9|4992.9|4991.9|375
1593677700000|2020-07-02 08:15:00|4997.2|4996.2|5000.2|4999.2|5001.9|5000.9|4996.4|4995.4|387
1593678000000|2020-07-02 08:20:00|4999.9|4998.9|5007.4|5006.4|5007.7|5006.7|4999.7|4998.7|513
1593678300000|2020-07-02 08:25:00|5007.2|5006.2|5008.9|5007.9|5011.7|5010.7|5006.9|5005.9|580
1593678600000|2020-07-02 08:30:00|5009.2|5008.2|5013.2|5012.2|5013.4|5012.4|5008.7|5007.7|496
1593678900000|2020-07-02 08:35:00|5013.4|5012.4|5013.7|5012.7|5017.7|5016.7|5009.9|5008.9|726
1593679200000|2020-07-02 08:40:00|5013.9|5012.9|5019.2|5018.2|5019.9|5018.9|5012.7|5011.7|483
1593679500000|2020-07-02 08:45:00|5018.9|5017.9|5011.9|5010.9|5019.4|5018.4|5011.2|5010.2|378
1593679800000|2020-07-02 08:50:00|5011.7|5010.7|5012.9|5011.9|5015.7|5014.7|5011.2|5010.2|350
1593680100000|2020-07-02 08:55:00|5012.7|5011.7|5010.9|5009.9|5014.4|5013.4|5009.2|5008.2|390
1593680400000|2020-07-02 09:00:00|5010.7|5009.7|5003.4|5002.4|5011.7|5010.7|5000.2|4999.2|374
1593680700000|2020-07-02 09:05:00|5003.2|5002.2|5005.9|5004.9|5007.7|5006.7|5001.7|5000.7|351
1593681000000|2020-07-02 09:10:00|5005.7|5004.7|5006.9|5005.9|5008.2|5007.2|5003.9|5002.9|330
1593681300000|2020-07-02 09:15:00|5007.2|5006.2|5011.9|5010.9|5012.4|5011.4|5003.9|5002.9|279
1593681600000|2020-07-02 09:20:00|5011.7|5010.7|5010.7|5009.7|5012.7|5011.7|5008.7|5007.7|225
1593681900000|2020-07-02 09:25:00|5011.2|5010.2|5011.9|5010.9|5013.7|5012.7|5011.2|5010.2|279
1593682200000|2020-07-02 09:30:00|5011.7|5010.7|4998.4|4997.4|5012.2|5011.2|4998.2|4997.2|239
1593682500000|2020-07-02 09:35:00|4998.7|4997.7|4999.2|4998.2|5001.2|5000.2|4995.2|4994.2|254
1593682800000|2020-07-02 09:40:00|4999.4|4998.4|4998.7|4997.7|5001.7|5000.7|4997.4|4996.4|184
1593683100000|2020-07-02 09:45:00|4998.4|4997.4|4999.4|4998.4|5001.7|5000.7|4997.7|4996.7|140
1593683400000|2020-07-02 09:50:00|4999.7|4998.7|4999.9|4998.9|5003.2|5002.2|4998.2|4997.2|182
1593683700000|2020-07-02 09:55:00|4999.7|4998.7|5005.9|5004.9|5006.2|5005.2|4999.7|4998.7|148
1593684000000|2020-07-02 10:00:00|5005.7|5004.7|5002.7|5001.7|5008.4|5007.4|5002.2|5001.2|294
1593684300000|2020-07-02 10:05:00|5002.4|5001.4|4995.4|4994.4|5002.4|5001.4|4992.7|4991.7|289
1593684600000|2020-07-02 10:10:00|4995.2|4994.2|4997.2|4996.2|4997.7|4996.7|4993.7|4992.7|151
1593684900000|2020-07-02 10:15:00|4996.9|4995.9|4989.4|4988.4|4998.7|4997.7|4988.7|4987.7|320
1593685200000|2020-07-02 10:20:00|4989.2|4988.2|4988.2|4987.2|4992.2|4991.2|4987.9|4986.9|351
1593685500000|2020-07-02 10:25:00|4987.9|4986.9|4992.9|4991.9|4994.4|4993.4|4986.7|4985.7|304
1593685800000|2020-07-02 10:30:00|4992.7|4991.7|4995.2|4994.2|4995.7|4994.7|4990.4|4989.4|260
1593686100000|2020-07-02 10:35:00|4995.4|4994.4|4997.9|4996.9|4998.4|4997.4|4994.7|4993.7|228
1593686400000|2020-07-02 10:40:00|4997.7|4996.7|5000.4|4999.4|5000.9|4999.9|4996.7|4995.7|171
1593686700000|2020-07-02 10:45:00|5000.7|4999.7|5000.4|4999.4|5001.7|5000.7|4997.7|4996.7|167
1593687000000|2020-07-02 10:50:00|5000.7|4999.7|5002.4|5001.4|5003.7|5002.7|4999.9|4998.9|171
1593687300000|2020-07-02 10:55:00|5002.7|5001.7|5007.4|5006.4|5007.4|5006.4|5002.4|5001.4|326
1593687600000|2020-07-02 11:00:00|5007.7|5006.7|5005.2|5004.2|5008.4|5007.4|5005.2|5004.2|345
1593687900000|2020-07-02 11:05:00|5005.4|5004.4|5007.2|5006.2|5008.7|5007.7|5003.9|5002.9|155
1593688200000|2020-07-02 11:10:00|5006.9|5005.9|5007.4|5006.4|5008.9|5007.9|5006.7|5005.7|150
1593688500000|2020-07-02 11:15:00|5007.7|5006.7|5011.9|5010.9|5012.2|5011.2|5007.4|5006.4|487
1593688800000|2020-07-02 11:20:00|5011.7|5010.7|5015.9|5014.9|5016.7|5015.7|5011.2|5010.2|281
1593689100000|2020-07-02 11:25:00|5016.2|5015.2|5010.7|5009.7|5017.2|5016.2|5009.2|5008.2|373
1593689400000|2020-07-02 11:30:00|5010.9|5009.9|5010.4|5009.4|5014.2|5013.2|5009.7|5008.7|259
1593689700000|2020-07-02 11:35:00|5010.7|5009.7|5008.9|5007.9|5011.4|5010.4|5008.4|5007.4|98
1593690000000|2020-07-02 11:40:00|5009.1|5008.1|5011.9|5010.9|5012.9|5011.9|5008.4|5007.4|196
1593690300000|2020-07-02 11:45:00|5011.6|5010.6|5010.6|5009.6|5014.9|5013.9|5009.9|5008.9|213
1593690600000|2020-07-02 11:50:00|5010.4|5009.4|5004.9|5003.9|5011.4|5010.4|5004.9|5003.9|268
1593690900000|2020-07-02 11:55:00|5004.6|5003.6|5008.1|5007.1|5008.4|5007.4|5003.9|5002.9|310
1593691200000|2020-07-02 12:00:00|5007.9|5006.9|5007.6|5006.6|5009.4|5008.4|5005.9|5004.9|242
1593691500000|2020-07-02 12:05:00|5007.4|5006.4|5006.9|5005.9|5007.4|5006.4|5005.4|5004.4|181
1593691800000|2020-07-02 12:10:00|5007.1|5006.1|5007.1|5006.1|5007.9|5006.9|5004.9|5003.9|355
1593692100000|2020-07-02 12:15:00|5006.9|5005.9|5000.9|4999.9|5006.9|5005.9|5000.9|4999.9|353
1593692400000|2020-07-02 12:20:00|5001.1|5000.1|4999.4|4998.4|5001.4|5000.4|4997.9|4996.9|370
1593692700000|2020-07-02 12:25:00|4999.6|4998.6|5000.6|4999.6|5003.9|5002.9|4997.4|4996.4|622
1593693000000|2020-07-02 12:30:00|5000.1|4999.1|5028.6|5027.6|5032.9|5031.9|4999.9|4998.9|2211
1593693300000|2020-07-02 12:35:00|5028.4|5027.4|5027.6|5026.6|5031.9|5030.9|5024.9|5023.9|718
1593693600000|2020-07-02 12:40:00|5027.9|5026.9|5028.9|5027.9|5036.9|5035.9|5027.4|5026.4|843
1593693900000|2020-07-02 12:45:00|5028.6|5027.6|5034.6|5033.6|5035.6|5034.6|5028.1|5027.1|433
1593694200000|2020-07-02 12:50:00|5034.9|5033.9|5047.6|5046.6|5049.1|5048.1|5034.6|5033.6|861
1593694500000|2020-07-02 12:55:00|5047.9|5046.9|5044.9|5043.9|5051.4|5050.4|5041.4|5040.4|741
1593694800000|2020-07-02 13:00:00|5045.1|5044.1|5041.6|5040.6|5048.6|5047.6|5039.6|5038.6|303
1593695100000|2020-07-02 13:05:00|5041.4|5040.4|5042.1|5041.1|5044.4|5043.4|5040.9|5039.9|280
1593695400000|2020-07-02 13:10:00|5041.9|5040.9|5037.1|5036.1|5043.4|5042.4|5036.6|5035.6|349
1593695700000|2020-07-02 13:15:00|5037.4|5036.4|5038.9|5037.9|5043.6|5042.6|5036.6|5035.6|610
1593696000000|2020-07-02 13:20:00|5038.6|5037.6|5045.4|5044.4|5046.1|5045.1|5038.4|5037.4|569
1593696300000|2020-07-02 13:25:00|5045.1|5044.1|5045.1|5044.1|5047.4|5046.4|5043.9|5042.9|323
1593696600000|2020-07-02 13:30:00|5045.4|5044.4|5057.9|5056.9|5058.1|5057.1|5042.6|5041.6|1090
1593696900000|2020-07-02 13:35:00|5058.1|5057.1|5059.6|5058.6|5061.9|5060.9|5056.6|5055.6|1350
1593697200000|2020-07-02 13:40:00|5059.9|5058.9|5057.4|5056.4|5063.4|5062.4|5054.9|5053.9|793
1593697500000|2020-07-02 13:45:00|5057.6|5056.6|5062.1|5061.1|5063.4|5062.4|5057.4|5056.4|555
1593697800000|2020-07-02 13:50:00|5062.4|5061.4|5059.9|5058.9|5063.9|5062.9|5059.4|5058.4|807
1593698100000|2020-07-02 13:55:00|5060.1|5059.1|5067.4|5066.4|5068.9|5067.9|5059.6|5058.6|1554
1593698400000|2020-07-02 14:00:00|5067.6|5066.6|5066.9|5065.9|5072.1|5071.1|5064.4|5063.4|1653
1593698700000|2020-07-02 14:05:00|5067.4|5066.4|5071.4|5070.4|5074.4|5073.4|5067.4|5066.4|828
1593699000000|2020-07-02 14:10:00|5071.3|5070.3|5060.8|5059.8|5074.5|5073.5|5060.8|5059.8|1111
1593699300000|2020-07-02 14:15:00|5061|5060|5065.5|5064.5|5070.3|5069.3|5061|5060|928
1593699600000|2020-07-02 14:20:00|5065.8|5064.8|5057.8|5056.8|5068.5|5067.5|5057.3|5056.3|866
1593699900000|2020-07-02 14:25:00|5058|5057|5048.8|5047.8|5060.3|5059.3|5048|5047|1244
1593700200000|2020-07-02 14:30:00|5048.3|5047.3|5059.5|5058.5|5059.8|5058.8|5047.3|5046.3|1257
1593700500000|2020-07-02 14:35:00|5059.3|5058.3|5055|5054|5063.8|5062.8|5051.3|5050.3|1153
1593700800000|2020-07-02 14:40:00|5055.3|5054.3|5055.3|5054.3|5057.3|5056.3|5051.8|5050.8|780
1593701100000|2020-07-02 14:45:00|5055.5|5054.5|5052|5051|5057.8|5056.8|5050.8|5049.8|790
1593701400000|2020-07-02 14:50:00|5052.3|5051.3|5036.5|5035.5|5055.3|5054.3|5032.3|5031.3|1522
1593701700000|2020-07-02 14:55:00|5036.3|5035.3|5033.5|5032.5|5040.3|5039.3|5032.8|5031.8|649
1593702000000|2020-07-02 15:00:00|5033.3|5032.3|5032.5|5031.5|5040.8|5039.8|5028.5|5027.5|907
1593702300000|2020-07-02 15:05:00|5032.3|5031.3|5033|5032|5040.8|5039.8|5031.5|5030.5|828
1593702600000|2020-07-02 15:10:00|5033.3|5032.3|5025|5024|5034.3|5033.3|5022.3|5021.3|731
1593702900000|2020-07-02 15:15:00|5025.5|5024.5|5041.5|5040.5|5041.8|5040.8|5023.5|5022.5|1658
1593703200000|2020-07-02 15:20:00|5041.3|5040.3|5050.3|5049.3|5052.3|5051.3|5040.3|5039.3|1737
1593703500000|2020-07-02 15:25:00|5050.5|5049.5|5050.5|5049.5|5052|5051|5047.3|5046.3|2403
1593703800000|2020-07-02 15:30:00|5046.7|5044.7|5045.7|5043.7|5051.5|5049.5|5044.5|5042.5|2114
1593704100000|2020-07-02 15:35:00|5046.5|5044.5|5049.5|5047.5|5050.7|5048.7|5046|5044|1882
1593704400000|2020-07-02 15:40:00|5049|5047|5050.5|5048.5|5053.7|5051.7|5048.7|5046.7|615
1593704700000|2020-07-02 15:45:00|5050.2|5048.2|5047.2|5045.2|5050.7|5048.7|5046.5|5044.5|364
1593705000000|2020-07-02 15:50:00|5047.5|5045.5|5048|5046|5049|5047|5045.5|5043.5|121
1593705300000|2020-07-02 15:55:00|5048.5|5046.5|5048.5|5046.5|5052|5050|5047|5045|205
1593705600000|2020-07-02 16:00:00|5048.7|5046.7|5039.2|5037.2|5049.2|5047.2|5037.5|5035.5|179
1593705900000|2020-07-02 16:05:00|5039.5|5037.5|5046.2|5044.2|5046.7|5044.7|5039.5|5037.5|46
1593706200000|2020-07-02 16:10:00|5046.5|5044.5|5044.7|5042.7|5048.5|5046.5|5044.2|5042.2|143
1593706500000|2020-07-02 16:15:00|5044.5|5042.5|5044.2|5042.2|5045|5043|5039.7|5037.7|78
1593706800000|2020-07-02 16:20:00|5044|5042|5045.5|5043.5|5046.7|5044.7|5042.7|5040.7|73
1593707100000|2020-07-02 16:25:00|5045.7|5043.7|5046.7|5044.7|5047|5045|5042.7|5040.7|96
1593707400000|2020-07-02 16:30:00|5047|5045|5046.7|5044.7|5047.2|5045.2|5044|5042|105
1593707700000|2020-07-02 16:35:00|5046.5|5044.5|5044.2|5042.2|5046.7|5044.7|5041.2|5039.2|128
1593708000000|2020-07-02 16:40:00|5044.5|5042.5|5042.7|5040.7|5044.7|5042.7|5041.7|5039.7|38
1593708300000|2020-07-02 16:45:00|5042.5|5040.5|5044.7|5042.7|5045.2|5043.2|5042.5|5040.5|20
1593708600000|2020-07-02 16:50:00|5044.5|5042.5|5042.2|5040.2|5046|5044|5041.7|5039.7|14
1593708900000|2020-07-02 16:55:00|5042.5|5040.5|5044.2|5042.2|5045.2|5043.2|5041.2|5039.2|41
1593709200000|2020-07-02 17:00:00|5044.5|5042.5|5042.2|5040.2|5044.7|5042.7|5041.5|5039.5|12
1593709500000|2020-07-02 17:05:00|5042|5040|5042.7|5040.7|5043.7|5041.7|5041.7|5039.7|23
1593709800000|2020-07-02 17:10:00|5043|5041|5041.7|5039.7|5043.7|5041.7|5040.7|5038.7|48
1593710100000|2020-07-02 17:15:00|5041.5|5039.5|5040.2|5038.2|5042.2|5040.2|5039.7|5037.7|30
1593710400000|2020-07-02 17:20:00|5040.5|5038.5|5044|5042|5044.2|5042.2|5040.2|5038.2|31
1593710700000|2020-07-02 17:25:00|5044.2|5042.2|5044.2|5042.2|5044.5|5042.5|5043|5041|45
1593711000000|2020-07-02 17:30:00|5044.5|5042.5|5047.2|5045.2|5047.2|5045.2|5043.2|5041.2|44
1593711300000|2020-07-02 17:35:00|5047|5045|5047|5045|5047.7|5045.7|5044.7|5042.7|41
1593711600000|2020-07-02 17:40:00|5047.2|5045.2|5049.2|5047.2|5049.5|5047.5|5046.2|5044.2|20
1593711900000|2020-07-02 17:45:00|5049.5|5047.5|5053.2|5051.2|5053.5|5051.5|5048.2|5046.2|113
1593712200000|2020-07-02 17:50:00|5053.7|5051.7|5052.7|5050.7|5054.2|5052.2|5052.2|5050.2|65
1593712500000|2020-07-02 17:55:00|5052.5|5050.5|5049.5|5047.5|5053|5051|5048.5|5046.5|80
1593712800000|2020-07-02 18:00:00|5049.2|5047.2|5048|5046|5051.5|5049.5|5047.5|5045.5|54
1593713100000|2020-07-02 18:05:00|5047.7|5045.7|5046.5|5044.5|5049|5047|5046.2|5044.2|10
1593713400000|2020-07-02 18:10:00|5046.2|5044.2|5047.2|5045.2|5047.7|5045.7|5046.2|5044.2|22
1593713700000|2020-07-02 18:15:00|5047|5045|5047.2|5045.2|5047.5|5045.5|5045.2|5043.2|23
1593714000000|2020-07-02 18:20:00|5047|5045|5048.7|5046.7|5049.2|5047.2|5045.5|5043.5|11
1593714300000|2020-07-02 18:25:00|5049|5047|5049.5|5047.5|5051.2|5049.2|5048.5|5046.5|34
1593714600000|2020-07-02 18:30:00|5049.7|5047.7|5052.5|5050.5|5053.2|5051.2|5049.5|5047.5|42
1593714900000|2020-07-02 18:35:00|5052.2|5050.2|5053|5051|5053.7|5051.7|5051|5049|49
1593715200000|2020-07-02 18:40:00|5052.7|5050.7|5049.7|5047.7|5053.7|5051.7|5049.5|5047.5|32
1593715500000|2020-07-02 18:45:00|5050|5048|5050.7|5048.7|5051|5049|5049|5047|39
1593715800000|2020-07-02 18:50:00|5050.5|5048.5|5048.7|5046.7|5052|5050|5048|5046|77
1593716100000|2020-07-02 18:55:00|5049|5047|5047.7|5045.7|5049.7|5047.7|5046.7|5044.7|36
1593716400000|2020-07-02 19:00:00|5047.5|5045.5|5043.7|5041.7|5049.7|5047.7|5043.2|5041.2|77
1593716700000|2020-07-02 19:05:00|5044|5042|5043.2|5041.2|5045|5043|5042.7|5040.7|27
1593717000000|2020-07-02 19:10:00|5043|5041|5039.5|5037.5|5043.7|5041.7|5038.5|5036.5|70
1593717300000|2020-07-02 19:15:00|5039.7|5037.7|5038.7|5036.7|5040.7|5038.7|5038.2|5036.2|37
1593717600000|2020-07-02 19:20:00|5039|5037|5040.7|5038.7|5040.7|5038.7|5038.7|5036.7|44
1593717900000|2020-07-02 19:25:00|5040.5|5038.5|5038.2|5036.2|5040.7|5038.7|5037|5035|70
1593718200000|2020-07-02 19:30:00|5038|5036|5036|5034|5038.5|5036.5|5034.5|5032.5|65
1593718500000|2020-07-02 19:35:00|5036.2|5034.2|5036.2|5034.2|5037|5035|5033.7|5031.7|38
1593718800000|2020-07-02 19:40:00|5036.5|5034.5|5031.5|5029.5|5036.5|5034.5|5030.2|5028.2|52
1593719100000|2020-07-02 19:45:00|5031.7|5029.7|5029.7|5027.7|5032.7|5030.7|5029|5027|74
1593719400000|2020-07-02 19:50:00|5029.5|5027.5|5021.5|5019.5|5029.5|5027.5|5021.2|5019.2|142
1593719700000|2020-07-02 19:55:00|5020.7|5018.7|5024.7|5022.7|5027|5025|5018.2|5016.2|369
1593720000000|2020-07-02 20:00:00|5024.8|5020.8|5032.9|5028.9|5033.9|5029.9|5024.8|5020.8|0
1593720300000|2020-07-02 20:05:00|5033|5029|5037.9|5033.9|5038.3|5034.3|5032|5028|0
1593720600000|2020-07-02 20:10:00|5037.5|5033.5|5039.1|5035.1|5040.9|5036.9|5035.6|5031.6|0
1593720900000|2020-07-02 20:15:00|5039.2|5035.2|5038.8|5034.8|5039.2|5035.2|5037.9|5033.9|0
1593721200000|2020-07-02 20:20:00|5038.7|5034.7|5038.3|5034.3|5038.7|5034.7|5037.9|5033.9|0
1593721500000|2020-07-02 20:25:00|5038.1|5034.1|5038.1|5034.1|5038.8|5034.8|5037.5|5033.5|0
1593721800000|2020-07-02 20:30:00|5037.9|5033.9|5036.6|5032.6|5039.3|5035.3|5034.6|5030.6|0
1593722100000|2020-07-02 20:35:00|5036.5|5032.5|5035.5|5031.5|5036.7|5032.7|5033.4|5029.4|0
1593722400000|2020-07-02 20:40:00|5035.6|5031.6|5036.7|5032.7|5037|5033|5035.5|5031.5|0
1593722700000|2020-07-02 20:45:00|5036.6|5032.6|5035.5|5031.5|5036.7|5032.7|5034.3|5030.3|0
1593723000000|2020-07-02 20:50:00|5035.6|5031.6|5034.3|5030.3|5035.9|5031.9|5033.8|5029.8|0
1593723300000|2020-07-02 20:55:00|5034.7|5030.7|5034|5030|5035.9|5031.9|5032.3|5028.3|0
1593723600000|2020-07-02 21:00:00|5033.9|5029.9|5031.1|5027.1|5033.9|5029.9|5031.1|5027.1|0
1593723900000|2020-07-02 21:05:00|5031.3|5027.3|5032|5028|5032.1|5028.1|5031.3|5027.3|0
1593724200000|2020-07-02 21:10:00|5031.8|5027.8|5031.5|5027.5|5031.8|5027.8|5031.5|5027.5|0
1593724500000|2020-07-02 21:15:00|5031.3|5027.3|5031.1|5027.1|5031.5|5027.5|5031.1|5027.1|0
1593724800000|2020-07-02 21:20:00|5031|5027|5031.1|5027.1|5031.1|5027.1|5031|5027|0
1593725100000|2020-07-02 21:25:00|5031|5027|5031.7|5027.7|5031.8|5027.8|5031|5027|0
1593725400000|2020-07-02 21:30:00|5032|5028|5031.7|5027.7|5032|5028|5031.7|5027.7|0
1593725700000|2020-07-02 21:35:00|5031.8|5027.8|5031.8|5027.8|5032.4|5028.4|5031.3|5027.3|0
1593726000000|2020-07-02 21:40:00|5032|5028|5031.9|5027.9|5032|5028|5031.6|5027.6|0
1593726300000|2020-07-02 21:45:00|5031.3|5027.3|5031.4|5027.4|5032.1|5028.1|5031|5027|0
1593726600000|2020-07-02 21:50:00|5031.5|5027.5|5030.9|5026.9|5031.5|5027.5|5030.9|5026.9|0
1593726900000|2020-07-02 21:55:00|5031|5027|5030.9|5026.9|5031.3|5027.3|5030.6|5026.6|0
1593727200000|2020-07-02 22:00:00|5032.7|5028.7|5033.5|5029.5|5033.5|5029.5|5029.7|5025.7|0
1593727500000|2020-07-02 22:05:00|5033.6|5029.6|5032.7|5028.7|5035.1|5031.1|5032.3|5028.3|0
1593727800000|2020-07-02 22:10:00|5032.8|5028.8|5036.1|5032.1|5037|5033|5032.5|5028.5|0
1593728100000|2020-07-02 22:15:00|5036.2|5032.2|5036.9|5032.9|5038.5|5034.5|5035.7|5031.7|0
1593728400000|2020-07-02 22:20:00|5036.8|5032.8|5034.5|5030.5|5038.9|5034.9|5033.5|5029.5|0
1593728700000|2020-07-02 22:25:00|5034.8|5030.8|5037.7|5033.7|5038.9|5034.9|5034.5|5030.5|0
1593729000000|2020-07-02 22:30:00|5037.6|5033.6|5039.6|5035.6|5039.8|5035.8|5036.3|5032.3|0
1593729300000|2020-07-02 22:35:00|5039.5|5035.5|5041.2|5037.2|5041.2|5037.2|5038|5034|0
1593729600000|2020-07-02 22:40:00|5041.6|5037.6|5041.5|5037.5|5042.3|5038.3|5040.6|5036.6|0
1593729900000|2020-07-02 22:45:00|5041.1|5037.1|5041|5037|5041.2|5037.2|5040.6|5036.6|0
1593730200000|2020-07-02 22:50:00|5041.1|5037.1|5039.8|5035.8|5041.5|5037.5|5039.5|5035.5|0
1593730500000|2020-07-02 22:55:00|5039.7|5035.7|5039.8|5035.8|5039.8|5035.8|5039.1|5035.1|0
1593730800000|2020-07-02 23:00:00|5039.5|5035.5|5040.3|5036.3|5040.6|5036.6|5038.3|5034.3|0
1593731100000|2020-07-02 23:05:00|5040.4|5036.4|5041.5|5037.5|5042.3|5038.3|5040.3|5036.3|0
1593731400000|2020-07-02 23:10:00|5041.7|5037.7|5039.1|5035.1|5041.7|5037.7|5039.1|5035.1|0
1593731700000|2020-07-02 23:15:00|5038.6|5035.6|5039.8|5036.8|5040|5037|5038.6|5035.6|0
1593732000000|2020-07-02 23:20:00|5039.7|5036.7|5038.1|5035.1|5039.7|5036.7|5038.1|5035.1|0
1593732300000|2020-07-02 23:25:00|5038.2|5035.2|5037.2|5034.2|5038.6|5035.6|5037.2|5034.2|0
1593732600000|2020-07-02 23:30:00|5037.3|5034.3|5038.9|5035.9|5039.2|5036.2|5037.2|5034.2|0
1593732900000|2020-07-02 23:35:00|5039.2|5036.2|5039.6|5036.6|5039.9|5036.9|5038|5035|0
1593733200000|2020-07-02 23:40:00|5039.3|5036.3|5039.3|5036.3|5040.1|5037.1|5036.8|5033.8|0
1593733500000|2020-07-02 23:45:00|5039.1|5036.1|5037.3|5034.3|5039.3|5036.3|5036.9|5033.9|0
1593733800000|2020-07-02 23:50:00|5037.2|5034.2|5035.3|5032.3|5037.2|5034.2|5034.4|5031.4|0
1593734100000|2020-07-02 23:55:00|5035.4|5032.4|5034.7|5031.7|5035.6|5032.6|5032.4|5029.4|0
1593734400000|2020-07-03 00:00:00|5034.6|5031.6|5027.8|5024.8|5036.5|5033.5|5027.4|5024.4|0
1593734700000|2020-07-03 00:05:00|5027.9|5024.9|5030.2|5027.2|5030.3|5027.3|5026.6|5023.6|0
1593735000000|2020-07-03 00:10:00|5030.1|5027.1|5027.6|5024.6|5031.1|5028.1|5026.7|5023.7|0
1593735300000|2020-07-03 00:15:00|5027.7|5024.7|5034.5|5031.5|5035.9|5032.9|5027.2|5024.2|0
1593735600000|2020-07-03 00:20:00|5035|5032|5031.6|5028.6|5035.9|5032.9|5031.6|5028.6|0
1593735900000|2020-07-03 00:25:00|5031.7|5028.7|5030.3|5027.3|5033.1|5030.1|5030.2|5027.2|0
1593736200000|2020-07-03 00:30:00|5030|5027|5026.7|5023.7|5030.3|5027.3|5026|5023|0
1593736500000|2020-07-03 00:35:00|5027|5024|5028|5025|5028.9|5025.9|5026|5023|0
1593736800000|2020-07-03 00:40:00|5028.8|5025.8|5033.2|5030.2|5034.6|5031.6|5028.8|5025.8|0
1593737100000|2020-07-03 00:45:00|5033.1|5030.1|5031.6|5028.6|5034.6|5031.6|5029.4|5026.4|0
1593737400000|2020-07-03 00:50:00|5031.3|5028.3|5031.7|5028.7|5033.2|5030.2|5030.2|5027.2|0
1593737700000|2020-07-03 00:55:00|5031.8|5028.8|5034.7|5031.7|5036.1|5033.1|5031.6|5028.6|0
1593738000000|2020-07-03 01:00:00|5034.6|5031.6|5031|5028|5034.7|5031.7|5028.8|5025.8|0
1593738300000|2020-07-03 01:05:00|5031.2|5028.2|5033.1|5030.1|5034.5|5031.5|5031|5028|0
1593738600000|2020-07-03 01:10:00|5033.3|5030.3|5034.6|5031.6|5036|5033|5033.3|5030.3|0
1593738900000|2020-07-03 01:15:00|5034.7|5031.7|5043.2|5040.2|5044.7|5041.7|5034.7|5031.7|0
1593739200000|2020-07-03 01:20:00|5043.3|5040.3|5045.9|5042.9|5046.1|5043.1|5043.1|5040.1|0
1593739500000|2020-07-03 01:25:00|5046|5043|5041.4|5038.4|5046|5043|5041.4|5038.4|0
1593739800000|2020-07-03 01:30:00|5041.5|5038.5|5042.7|5039.7|5047|5044|5041.5|5038.5|0
1593740100000|2020-07-03 01:35:00|5042.6|5039.6|5038.4|5035.4|5042.8|5039.8|5037.6|5034.6|0
1593740400000|2020-07-03 01:40:00|5038.5|5035.5|5033.4|5030.4|5039.2|5036.2|5029.7|5026.7|0
1593740700000|2020-07-03 01:45:00|5034.1|5031.1|5037|5034|5038.5|5035.5|5034.1|5031.1|0
1593741000000|2020-07-03 01:50:00|5037.1|5034.1|5038.3|5035.3|5039.9|5036.9|5037.1|5034.1|0
1593741300000|2020-07-03 01:55:00|5038.4|5035.4|5034|5031|5041.3|5038.3|5034|5031|0
1593741600000|2020-07-03 02:00:00|5034.1|5031.1|5039.7|5036.7|5039.7|5036.7|5032.6|5029.6|0
1593741900000|2020-07-03 02:05:00|5039.6|5036.6|5042.6|5039.6|5043.3|5040.3|5038.3|5035.3|0
1593742200000|2020-07-03 02:10:00|5042.7|5039.7|5041.2|5038.2|5044|5041|5039.8|5036.8|0
1593742500000|2020-07-03 02:15:00|5041.3|5038.3|5041|5038|5042.7|5039.7|5039.7|5036.7|0
1593742800000|2020-07-03 02:20:00|5040.8|5037.8|5038.1|5035.1|5040.8|5037.8|5038.1|5035.1|0
1593743100000|2020-07-03 02:25:00|5038.3|5035.3|5038.8|5035.8|5041|5038|5038|5035|0
1593743400000|2020-07-03 02:30:00|5038.5|5035.5|5040.9|5037.9|5041|5038|5036.5|5033.5|0
1593743700000|2020-07-03 02:35:00|5040.6|5037.6|5042.3|5039.3|5042.4|5039.4|5040.2|5037.2|0
1593744000000|2020-07-03 02:40:00|5042.2|5039.2|5039.4|5036.4|5042.3|5039.3|5039.4|5036.4|0
1593744300000|2020-07-03 02:45:00|5039.7|5036.7|5037.9|5034.9|5040.1|5037.1|5036.5|5033.5|0
1593744600000|2020-07-03 02:50:00|5038|5035|5039.4|5036.4|5039.4|5036.4|5038|5035|0
1593744900000|2020-07-03 02:55:00|5039.3|5036.3|5035.8|5032.8|5039.4|5036.4|5034.9|5031.9|0
1593745200000|2020-07-03 03:00:00|5035.5|5032.5|5034.9|5031.9|5036.5|5033.5|5033.5|5030.5|0
1593745500000|2020-07-03 03:05:00|5034.8|5031.8|5037.9|5034.9|5038.5|5035.5|5033.5|5030.5|0
1593745800000|2020-07-03 03:10:00|5038.4|5035.4|5037.8|5034.8|5039.3|5036.3|5036.3|5033.3|0
1593746100000|2020-07-03 03:15:00|5037.9|5034.9|5037.1|5034.1|5037.9|5034.9|5036.3|5033.3|0
1593746400000|2020-07-03 03:20:00|5037.8|5034.8|5040.9|5037.9|5040.9|5037.9|5037.8|5034.8|0
1593746700000|2020-07-03 03:25:00|5040.8|5037.8|5040.9|5037.9|5042.3|5039.3|5039.5|5036.5|0
1593747000000|2020-07-03 03:30:00|5040.8|5037.8|5040.9|5037.9|5042.3|5039.3|5039.4|5036.4|0
1593747300000|2020-07-03 03:35:00|5040.4|5037.4|5041.1|5038.1|5043.2|5040.2|5039.5|5036.5|0
1593747600000|2020-07-03 03:40:00|5041|5038|5042.5|5039.5|5043.9|5040.9|5039.6|5036.6|0
1593747900000|2020-07-03 03:45:00|5042.4|5039.4|5041.4|5038.4|5042.5|5039.5|5041|5038|0
1593748200000|2020-07-03 03:50:00|5041.3|5038.3|5042.8|5039.8|5044.1|5041.1|5041.3|5038.3|0
1593748500000|2020-07-03 03:55:00|5042.7|5039.7|5040|5037|5042.8|5039.8|5039.9|5036.9|0
1593748800000|2020-07-03 04:00:00|5039.5|5036.5|5034.3|5031.3|5039.5|5036.5|5031.2|5028.2|0
1593749100000|2020-07-03 04:05:00|5034.2|5031.2|5032.7|5029.7|5034.3|5031.3|5031.3|5028.3|0
1593749400000|2020-07-03 04:10:00|5032.5|5029.5|5032.8|5029.8|5034.2|5031.2|5032|5029|0
1593749700000|2020-07-03 04:15:00|5032.7|5029.7|5034.2|5031.2|5034.3|5031.3|5031.2|5028.2|0
1593750000000|2020-07-03 04:20:00|5034.3|5031.3|5034.2|5031.2|5035.7|5032.7|5033.5|5030.5|0
1593750300000|2020-07-03 04:25:00|5033.7|5030.7|5034.3|5031.3|5035.8|5032.8|5032.7|5029.7|0
1593750600000|2020-07-03 04:30:00|5034|5031|5035.7|5032.7|5035.7|5032.7|5032.8|5029.8|0
1593750900000|2020-07-03 04:35:00|5035.6|5032.6|5035.6|5032.6|5035.7|5032.7|5034.1|5031.1|0
1593751200000|2020-07-03 04:40:00|5035.5|5032.5|5034.1|5031.1|5035.6|5032.6|5033.3|5030.3|0
1593751500000|2020-07-03 04:45:00|5033.8|5030.8|5036.2|5033.2|5036.2|5033.2|5033.3|5030.3|0
1593751800000|2020-07-03 04:50:00|5036.1|5033.1|5039|5036|5040.4|5037.4|5036.1|5033.1|0
1593752100000|2020-07-03 04:55:00|5039.1|5036.1|5036.3|5033.3|5040.5|5037.5|5036.3|5033.3|0
1593752400000|2020-07-03 05:00:00|5036.2|5033.2|5037.8|5034.8|5039.2|5036.2|5036.2|5033.2|0
1593752700000|2020-07-03 05:05:00|5037.7|5034.7|5033.4|5030.4|5038.5|5035.5|5033.3|5030.3|0
1593753000000|2020-07-03 05:10:00|5033.3|5030.3|5033.3|5030.3|5033.4|5030.4|5031.8|5028.8|0
1593753300000|2020-07-03 05:15:00|5033.8|5030.8|5033.3|5030.3|5034.7|5031.7|5032.7|5029.7|0
1593753600000|2020-07-03 05:20:00|5033.2|5030.2|5033.1|5030.1|5033.3|5030.3|5031.6|5028.6|0
1593753900000|2020-07-03 05:25:00|5032.8|5029.8|5034.5|5031.5|5034.6|5031.6|5032.4|5029.4|0
1593754200000|2020-07-03 05:30:00|5034.2|5031.2|5034.7|5031.7|5034.7|5031.7|5033.2|5030.2|0
1593754500000|2020-07-03 05:35:00|5034.6|5031.6|5034.7|5031.7|5034.8|5031.8|5033.3|5030.3|0
1593754800000|2020-07-03 05:40:00|5034.6|5031.6|5039.7|5036.7|5040.4|5037.4|5034.6|5031.6|0
1593755100000|2020-07-03 05:45:00|5039.5|5036.5|5039.9|5036.9|5041.8|5038.8|5038.3|5035.3|0
1593755400000|2020-07-03 05:50:00|5040.3|5037.3|5044.8|5041.8|5046.3|5043.3|5040.3|5037.3|0
1593755700000|2020-07-03 05:55:00|5044.7|5041.7|5046.4|5043.4|5046.4|5043.4|5043.4|5040.4|0
1593756000000|2020-07-03 06:00:00|5046.3|5043.3|5041.7|5039.7|5049.4|5045.4|5039.2|5037.2|289
1593756300000|2020-07-03 06:05:00|5041.5|5039.5|5046.7|5044.7|5047.7|5045.7|5039.2|5037.2|169
1593756600000|2020-07-03 06:10:00|5046.5|5044.5|5051.2|5049.2|5051.2|5049.2|5045.7|5043.7|105
1593756900000|2020-07-03 06:15:00|5051|5049|5055.5|5053.5|5055.5|5053.5|5049.7|5047.7|149
1593757200000|2020-07-03 06:20:00|5055.2|5053.2|5055.2|5053.2|5056|5054|5053.5|5051.5|97
1593757500000|2020-07-03 06:25:00|5055|5053|5058.2|5056.2|5060|5058|5054.7|5052.7|121
1593757800000|2020-07-03 06:30:00|5058.5|5056.5|5054.2|5052.2|5060.5|5058.5|5053.5|5051.5|151
1593758100000|2020-07-03 06:35:00|5054|5052|5054|5052|5055.7|5053.7|5053.2|5051.2|39
1593758400000|2020-07-03 06:40:00|5053.7|5051.7|5052.7|5050.7|5053.7|5051.7|5050.2|5048.2|123
1593758700000|2020-07-03 06:45:00|5052.5|5050.5|5052.2|5050.2|5052.7|5050.7|5050.7|5048.7|32
1593759000000|2020-07-03 06:50:00|5051.7|5049.7|5051.2|5049.2|5052.5|5050.5|5050.2|5048.2|73
1593759300000|2020-07-03 06:55:00|5051.5|5049.5|5053.2|5051.2|5055.5|5053.5|5051|5049|172
1593759600000|2020-07-03 07:00:00|5052.7|5050.7|5048.2|5047.2|5062.7|5061.7|5046.2|5045.2|1424
1593759900000|2020-07-03 07:05:00|5049|5048|5051.7|5050.7|5055.2|5054.2|5042|5041|494
1593760200000|2020-07-03 07:10:00|5051.5|5050.5|5048.7|5047.7|5053.5|5052.5|5046.7|5045.7|380
1593760500000|2020-07-03 07:15:00|5049|5048|5046|5045|5049.7|5048.7|5043.2|5042.2|469
1593760800000|2020-07-03 07:20:00|5046.2|5045.2|5045.5|5044.5|5049.5|5048.5|5038.2|5037.2|495
1593761100000|2020-07-03 07:25:00|5045.7|5044.7|5049|5048|5053.5|5052.5|5045.2|5044.2|497
1593761400000|2020-07-03 07:30:00|5049.2|5048.2|5050.5|5049.5|5051.2|5050.2|5038.5|5037.5|687
1593761700000|2020-07-03 07:35:00|5050.7|5049.7|5048.5|5047.5|5057.5|5056.5|5045.7|5044.7|436
1593762000000|2020-07-03 07:40:00|5048.2|5047.2|5043.2|5042.2|5051|5050|5042.7|5041.7|235
1593762300000|2020-07-03 07:45:00|5043|5042|5042.7|5041.7|5046.2|5045.2|5036|5035|498
1593762600000|2020-07-03 07:50:00|5043|5042|5035.2|5034.2|5044.2|5043.2|5034.5|5033.5|243
1593762900000|2020-07-03 07:55:00|5035|5034|5043.5|5042.5|5043.7|5042.7|5034.7|5033.7|327
1593763200000|2020-07-03 08:00:00|5043.2|5042.2|5043.2|5042.2|5045.5|5044.5|5041|5040|185
1593763500000|2020-07-03 08:05:00|5043|5042|5044.2|5043.2|5047.2|5046.2|5041.2|5040.2|219
1593763800000|2020-07-03 08:10:00|5044|5043|5035.7|5034.7|5044.7|5043.7|5031|5030|627
1593764100000|2020-07-03 08:15:00|5035.5|5034.5|5037.7|5036.7|5040.5|5039.5|5032.5|5031.5|546
1593764400000|2020-07-03 08:20:00|5037.5|5036.5|5033.2|5032.2|5038.7|5037.7|5032.7|5031.7|371
1593764700000|2020-07-03 08:25:00|5033.5|5032.5|5036|5035|5036.7|5035.7|5032.5|5031.5|203
1593765000000|2020-07-03 08:30:00|5035.7|5034.7|5036|5035|5036.5|5035.5|5031.2|5030.2|262
1593765300000|2020-07-03 08:35:00|5036.2|5035.2|5033.7|5032.7|5038.7|5037.7|5032.7|5031.7|139
1593765600000|2020-07-03 08:40:00|5033.5|5032.5|5033.7|5032.7|5035|5034|5031.7|5030.7|164
1593765900000|2020-07-03 08:45:00|5033.5|5032.5|5032.2|5031.2|5034.5|5033.5|5031|5030|379
1593766200000|2020-07-03 08:50:00|5032.5|5031.5|5038.7|5037.7|5041.2|5040.2|5032.5|5031.5|824
1593766500000|2020-07-03 08:55:00|5038.5|5037.5|5035.7|5034.7|5038.7|5037.7|5034.5|5033.5|373
1593766800000|2020-07-03 09:00:00|5035.5|5034.5|5038|5037|5039|5038|5035.5|5034.5|324
1593767100000|2020-07-03 09:05:00|5037.7|5036.7|5039.7|5038.7|5040|5039|5036.7|5035.7|190
1593767400000|2020-07-03 09:10:00|5039.5|5038.5|5034.5|5033.5|5039.5|5038.5|5031|5030|347
1593767700000|2020-07-03 09:15:00|5034.2|5033.2|5035.7|5034.7|5038.7|5037.7|5033.7|5032.7|261
1593768000000|2020-07-03 09:20:00|5035.5|5034.5|5033.2|5032.2|5036.7|5035.7|5032|5031|151
1593768300000|2020-07-03 09:25:00|5033.5|5032.5|5027.7|5026.7|5035.7|5034.7|5027|5026|397
1593768600000|2020-07-03 09:30:00|5028|5027|5024|5023|5030.7|5029.7|5024|5023|367
1593768900000|2020-07-03 09:35:00|5024.2|5023.2|5028|5027|5029.5|5028.5|5024|5023|190
1593769200000|2020-07-03 09:40:00|5028.2|5027.2|5023|5022|5029|5028|5022.5|5021.5|224
1593769500000|2020-07-03 09:45:00|5022.7|5021.7|5015.5|5014.5|5025.5|5024.5|5013|5012|670
1593769800000|2020-07-03 09:50:00|5015|5014|5015.2|5014.2|5017.5|5016.5|5011.7|5010.7|476
1593770100000|2020-07-03 09:55:00|5015.5|5014.5|5008.2|5007.2|5016.2|5015.2|5007.5|5006.5|403
1593770400000|2020-07-03 10:00:00|5008|5007|5008.7|5007.7|5010|5009|5001.2|5000.2|407
1593770700000|2020-07-03 10:05:00|5008.5|5007.5|5005.5|5004.5|5008.7|5007.7|5001|5000|200
1593771000000|2020-07-03 10:10:00|5005.2|5004.2|5002.2|5001.2|5005.2|5004.2|5000|4999|178
1593771300000|2020-07-03 10:15:00|5002|5001|4998.5|4997.5|5004.5|5003.5|4996.5|4995.5|478
1593771600000|2020-07-03 10:20:00|4998.2|4997.2|4996.5|4995.5|4999.5|4998.5|4995.5|4994.5|256
1593771900000|2020-07-03 10:25:00|4996.7|4995.7|5006.2|5005.2|5006.2|5005.2|4995|4994|287
1593772200000|2020-07-03 10:30:00|5006|5005|5017.2|5016.2|5017.7|5016.7|5004.7|5003.7|308
1593772500000|2020-07-03 10:35:00|5017.5|5016.5|5009.2|5008.2|5018.5|5017.5|5009|5008|326
1593772800000|2020-07-03 10:40:00|5009.5|5008.5|5007.5|5006.5|5009.7|5008.7|5006.5|5005.5|148
1593773100000|2020-07-03 10:45:00|5007.2|5006.2|5014|5013|5016|5015|5006.5|5005.5|298
1593773400000|2020-07-03 10:50:00|5014.5|5013.5|5016.7|5015.7|5017.2|5016.2|5013.7|5012.7|160
1593773700000|2020-07-03 10:55:00|5017|5016|5018.7|5017.7|5019.5|5018.5|5016.2|5015.2|118
1593774000000|2020-07-03 11:00:00|5018.5|5017.5|5015.7|5014.7|5019|5018|5013.2|5012.2|327
1593774300000|2020-07-03 11:05:00|5015.5|5014.5|5018.7|5017.7|5018.7|5017.7|5014.5|5013.5|65
1593774600000|2020-07-03 11:10:00|5019|5018|5018.7|5017.7|5019|5018|5015.7|5014.7|146
1593774900000|2020-07-03 11:15:00|5018.5|5017.5|5012.2|5011.2|5019|5018|5011.7|5010.7|131
1593775200000|2020-07-03 11:20:00|5012|5011|5009.2|5008.2|5012.7|5011.7|5007.5|5006.5|236
1593775500000|2020-07-03 11:25:00|5009|5008|5002.7|5001.7|5009.2|5008.2|5002.5|5001.5|138
1593775800000|2020-07-03 11:30:00|5003|5002|5008.2|5007.2|5009.5|5008.5|5002.5|5001.5|108
1593776100000|2020-07-03 11:35:00|5008|5007|5005.2|5004.2|5009|5008|5004.2|5003.2|156
1593776400000|2020-07-03 11:40:00|5005|5004|5002|5001|5005.2|5004.2|5002|5001|204
1593776700000|2020-07-03 11:45:00|5001.7|5000.7|5005.5|5004.5|5006|5005|5000.2|4999.2|164
1593777000000|2020-07-03 11:50:00|5005.7|5004.7|5002.2|5001.2|5006.7|5005.7|5001.2|5000.2|113
1593777300000|2020-07-03 11:55:00|5002|5001|5000.7|4999.7|5002.7|5001.7|4996.7|4995.7|177
1593777600000|2020-07-03 12:00:00|5000.5|4999.5|5000.7|4999.7|5001.2|5000.2|4998.2|4997.2|156
1593777900000|2020-07-03 12:05:00|5001|5000|4998.5|4997.5|5002|5001|4996.5|4995.5|413
1593778200000|2020-07-03 12:10:00|4998.7|4997.7|4999.5|4998.5|5000|4999|4997.7|4996.7|171
1593778500000|2020-07-03 12:15:00|4999|4998|5006.2|5005.2|5006.7|5005.7|4999|4998|271
1593778800000|2020-07-03 12:20:00|5006|5005|5010.2|5009.2|5010.2|5009.2|5005.5|5004.5|202
1593779100000|2020-07-03 12:25:00|5010.5|5009.5|5009.2|5008.2|5011|5010|5007.5|5006.5|163
1593779400000|2020-07-03 12:30:00|5009.5|5008.5|5013.2|5012.2|5014.2|5013.2|5008.2|5007.2|207
1593779700000|2020-07-03 12:35:00|5013|5012|5010.7|5009.7|5013|5012|5009|5008|220
1593780000000|2020-07-03 12:40:00|5010.5|5009.5|5009.7|5008.7|5011.2|5010.2|5007.5|5006.5|160
1593780300000|2020-07-03 12:45:00|5009.5|5008.5|5006.7|5005.7|5010|5009|5006.5|5005.5|136
1593780600000|2020-07-03 12:50:00|5006.5|5005.5|5004.2|5003.2|5006.7|5005.7|5001.5|5000.5|321
1593780900000|2020-07-03 12:55:00|5004|5003|5003.7|5002.7|5004.7|5003.7|5002|5001|135
1593781200000|2020-07-03 13:00:00|5004|5003|5007.7|5006.7|5007.7|5006.7|5002.5|5001.5|273
1593781500000|2020-07-03 13:05:00|5008|5007|5007.7|5006.7|5008.7|5007.7|5006.5|5005.5|173
1593781800000|2020-07-03 13:10:00|5008|5007|5010.2|5009.2|5010.2|5009.2|5007|5006|177
1593782100000|2020-07-03 13:15:00|5010|5009|5013|5012|5022.7|5021.7|5009.5|5008.5|799
1593782400000|2020-07-03 13:20:00|5013.2|5012.2|5011.5|5010.5|5016.7|5015.7|5010.7|5009.7|249
1593782700000|2020-07-03 13:25:00|5011.7|5010.7|5012.2|5011.2|5012.5|5011.5|5007.7|5006.7|167
1593783000000|2020-07-03 13:30:00|5012.5|5011.5|5007|5006|5013|5012|5005|5004|442
1593783300000|2020-07-03 13:35:00|5006.7|5005.7|5005.1|5004.1|5006.7|5005.7|5001.5|5000.5|219
1593783600000|2020-07-03 13:40:00|5005.3|5004.3|5003.6|5002.6|5005.6|5004.6|5001.1|5000.1|176
1593783900000|2020-07-03 13:45:00|5003.8|5002.8|5012.6|5011.6|5013.3|5012.3|5003.8|5002.8|292
1593784200000|2020-07-03 13:50:00|5012.8|5011.8|5012.8|5011.8|5014.3|5013.3|5010.3|5009.3|147
1593784500000|2020-07-03 13:55:00|5013.1|5012.1|5011.8|5010.8|5014.8|5013.8|5009.6|5008.6|272
1593784800000|2020-07-03 14:00:00|5011.6|5010.6|5011.8|5010.8|5013.6|5012.6|5010.1|5009.1|227
1593785100000|2020-07-03 14:05:00|5012.1|5011.1|5006.6|5005.6|5012.3|5011.3|5006.3|5005.3|249
1593785400000|2020-07-03 14:10:00|5006.5|5005.5|5007|5006|5008.2|5007.2|5003.7|5002.7|251
1593785700000|2020-07-03 14:15:00|5007.2|5006.2|5003.5|5002.5|5007.2|5006.2|5001.7|5000.7|342
1593786000000|2020-07-03 14:20:00|5004|5003|4997.2|4996.2|5005.5|5004.5|4997.2|4996.2|540
1593786300000|2020-07-03 14:25:00|4997.5|4996.5|4997|4996|5000|4999|4994.5|4993.5|301
1593786600000|2020-07-03 14:30:00|4996.7|4995.7|4984|4983|4997|4996|4984|4983|785
1593786900000|2020-07-03 14:35:00|4984.2|4983.2|4987.2|4986.2|4989|4988|4981.5|4980.5|542
1593787200000|2020-07-03 14:40:00|4987.5|4986.5|4993.5|4992.5|4995|4994|4987.2|4986.2|290
1593787500000|2020-07-03 14:45:00|4993.2|4992.2|4994.7|4993.7|4997.2|4996.2|4991.2|4990.2|175
1593787800000|2020-07-03 14:50:00|4995|4994|4994.2|4993.2|4996|4995|4993.7|4992.7|134
1593788100000|2020-07-03 14:55:00|4994|4993|4997.5|4996.5|4998.7|4997.7|4993.5|4992.5|336
1593788400000|2020-07-03 15:00:00|4997|4996|4997.5|4996.5|4998.7|4997.7|4993|4992|343
1593788700000|2020-07-03 15:05:00|4997.2|4996.2|4995|4994|4997.7|4996.7|4993.5|4992.5|373
1593789000000|2020-07-03 15:10:00|4994.7|4993.7|4993.5|4992.5|4996|4995|4992|4991|228
1593789300000|2020-07-03 15:15:00|4993.7|4992.7|4991|4990|4995|4994|4989|4988|423
1593789600000|2020-07-03 15:20:00|4991.2|4990.2|4994.2|4993.2|4995.5|4994.5|4989|4988|1326
1593789900000|2020-07-03 15:25:00|4994.5|4993.5|4995.5|4994.5|4997.5|4996.5|4992.5|4991.5|750
1593790200000|2020-07-03 15:30:00|4995.2|4994.2|5006.5|5004.5|5006.5|5004.5|4995.2|4993.7|2352
1593790500000|2020-07-03 15:35:00|5007|5005|5010.2|5008.2|5010.5|5008.5|5004|5002|3511
1593790800000|2020-07-03 15:40:00|5010.5|5008.5|5011.5|5009.5|5012.5|5010.5|5009.2|5007.2|331
1593791100000|2020-07-03 15:45:00|5011.7|5009.7|5012.2|5010.2|5014.5|5012.5|5010.2|5008.2|257
1593791400000|2020-07-03 15:50:00|5013|5011|5013.2|5011.2|5013.5|5011.5|5011.5|5009.5|50
1593791700000|2020-07-03 15:55:00|5013|5011|5012.2|5010.2|5013.5|5011.5|5011.5|5009.5|66
1593792000000|2020-07-03 16:00:00|5012.5|5010.5|5012|5010|5013.5|5011.5|5011.7|5009.7|21
1593792300000|2020-07-03 16:05:00|5011.7|5009.7|5012.5|5010.5|5013|5011|5011.7|5009.7|13
1593792600000|2020-07-03 16:10:00|5012.2|5010.2|5013.7|5011.7|5014|5012|5012|5010|71
1593792900000|2020-07-03 16:15:00|5014|5012|5014.5|5012.5|5016.5|5014.5|5013.7|5011.7|72
1593793200000|2020-07-03 16:20:00|5014.7|5012.7|5015.5|5013.5|5016|5014|5014|5012|27
1593793500000|2020-07-03 16:25:00|5015.7|5013.7|5016.5|5014.5|5018|5016|5015.5|5013.5|99
1593793800000|2020-07-03 16:30:00|5016|5014|5014.2|5012.2|5016.5|5014.5|5014|5012|20
1593794100000|2020-07-03 16:35:00|5014|5012|5016|5014|5016.5|5014.5|5014|5012|34
1593794400000|2020-07-03 16:40:00|5015.7|5013.7|5014|5012|5016|5014|5014|5012|10
1593794700000|2020-07-03 16:45:00|5014.5|5012.5|5015.5|5013.5|5016|5014|5014|5012|11
1593795000000|2020-07-03 16:50:00|5015.7|5013.7|5015.2|5013.2|5016.5|5014.5|5015|5013|26
1593795300000|2020-07-03 16:55:00|5015|5013|5015|5013|5016.2|5014.2|5014.2|5012.2|5
1593795600000|2020-07-03 17:00:00|5015.2|5013.2|5015|5013|5016|5014|5014.7|5012.7|9
1593795900000|2020-07-03 17:05:00|5015.2|5013.2|5016|5014|5016|5014|5015|5013|12
1593796200000|2020-07-03 17:10:00|5015.7|5013.7|5014.2|5012.2|5015.7|5013.7|5014|5012|11
1593796500000|2020-07-03 17:15:00|5014|5012|5014.7|5012.7|5014.7|5012.7|5014|5012|4
1593796800000|2020-07-03 17:20:00|5014.5|5012.5|5014.5|5012.5|5015|5013|5014|5012|0
1593797100000|2020-07-03 17:25:00|5014.7|5012.7|5014.7|5012.7|5014.7|5012.7|5014.5|5012.5|3
1593797400000|2020-07-03 17:30:00|5014|5012|5012.7|5010.7|5014.2|5012.2|5012|5010|40
1593797700000|2020-07-03 17:35:00|5013|5011|5013.7|5011.7|5014|5012|5012.7|5010.7|10
1593798000000|2020-07-03 17:40:00|5013.5|5011.5|5015|5013|5015.2|5013.2|5013|5011|12
1593798300000|2020-07-03 17:45:00|5015.2|5013.2|5015.5|5013.5|5016.2|5014.2|5014.7|5012.7|18
1593798600000|2020-07-03 17:50:00|5016.5|5014.5|5017.2|5015.2|5017.5|5015.5|5016.5|5014.5|10
1593798900000|2020-07-03 17:55:00|5017.5|5015.5|5017.5|5015.5|5017.7|5015.7|5017|5015|2
1593799200000|2020-07-03 18:00:00|5017.2|5015.2|5017.7|5015.7|5018.5|5016.5|5017.2|5015.2|22
1593799500000|2020-07-03 18:05:00|5018.5|5016.5|5020|5018|5020|5018|5018.2|5016.2|17
1593799800000|2020-07-03 18:10:00|5019.7|5017.7|5021|5019|5021|5019|5019.7|5017.7|17
1593800100000|2020-07-03 18:15:00|5021.2|5019.2|5022|5020|5022|5020|5021.2|5019.2|12
1593800400000|2020-07-03 18:20:00|5022.2|5020.2|5024.5|5022.5|5024.5|5022.5|5022.2|5020.2|26
1593800700000|2020-07-03 18:25:00|5024.7|5022.7|5024.2|5022.2|5025.5|5023.5|5024|5022|29
1593801000000|2020-07-03 18:30:00|5024.5|5022.5|5024.7|5022.7|5025|5023|5024.5|5022.5|2
1593801300000|2020-07-03 18:35:00|5025|5023|5023.2|5021.2|5025|5023|5022.7|5020.7|24
1593801600000|2020-07-03 18:40:00|5023.5|5021.5|5023.7|5021.7|5023.7|5021.7|5023|5021|1
1593801900000|2020-07-03 18:45:00|5023.5|5021.5|5024|5022|5024|5022|5023.5|5021.5|1
1593802200000|2020-07-03 18:50:00|5023.7|5021.7|5022.7|5020.7|5023.7|5021.7|5022.7|5020.7|4
1593802500000|2020-07-03 18:55:00|5023|5021|5024.5|5022.5|5025|5023|5023|5021|17
1593802800000|2020-07-03 19:00:00|5024.7|5022.7|5024.5|5022.5|5025|5023|5024.2|5022.2|14
1593803100000|2020-07-03 19:05:00|5024.2|5022.2|5024.5|5022.5|5024.5|5022.5|5023.5|5021.5|17
1593803400000|2020-07-03 19:10:00|5024.2|5022.2|5024.7|5022.7|5024.7|5022.7|5024.2|5022.2|3
1593803700000|2020-07-03 19:15:00|5025|5023|5024.5|5022.5|5025|5023|5024.2|5022.2|5
1593804000000|2020-07-03 19:20:00|5024.2|5022.2|5024.5|5022.5|5024.5|5022.5|5024.2|5022.2|0
1593804300000|2020-07-03 19:25:00|5025.5|5023.5|5026.7|5024.7|5027.2|5025.2|5025.5|5023.5|32
1593804600000|2020-07-03 19:30:00|5027|5025|5028.2|5026.2|5028.5|5026.5|5026.7|5024.7|18
1593804900000|2020-07-03 19:35:00|5028.5|5026.5|5029|5027|5029.2|5027.2|5028.2|5026.2|1
1593805200000|2020-07-03 19:40:00|5029.2|5027.2|5029.2|5027.2|5029.2|5027.2|5029.2|5027.2|2
1593805500000|2020-07-03 19:45:00|5029|5027|5029|5027|5030|5028|5028.2|5026.2|15
1593805800000|2020-07-03 19:50:00|5029.7|5027.7|5027|5025|5029.7|5027.7|5026.5|5024.5|70
1593806100000|2020-07-03 19:55:00|5026.5|5024.5|5026.7|5024.7|5029|5027|5025.2|5023.2|30
1593806400000|2020-07-03 20:00:00|5027.7|5023.7|5027.7|5023.7|5027.7|5023.7|5027.7|5023.7|0
1593734400000|2020-07-03 00:00:00|5034.6|5031.6|5027.8|5024.8|5036.5|5033.5|5027.4|5024.4|0
1593734700000|2020-07-03 00:05:00|5027.9|5024.9|5030.2|5027.2|5030.3|5027.3|5026.6|5023.6|0
1593735000000|2020-07-03 00:10:00|5030.1|5027.1|5027.6|5024.6|5031.1|5028.1|5026.7|5023.7|0
1593735300000|2020-07-03 00:15:00|5027.7|5024.7|5034.5|5031.5|5035.9|5032.9|5027.2|5024.2|0
1593735600000|2020-07-03 00:20:00|5035|5032|5031.6|5028.6|5035.9|5032.9|5031.6|5028.6|0
1593735900000|2020-07-03 00:25:00|5031.7|5028.7|5030.3|5027.3|5033.1|5030.1|5030.2|5027.2|0
1593736200000|2020-07-03 00:30:00|5030|5027|5026.7|5023.7|5030.3|5027.3|5026|5023|0
1593736500000|2020-07-03 00:35:00|5027|5024|5028|5025|5028.9|5025.9|5026|5023|0
1593736800000|2020-07-03 00:40:00|5028.8|5025.8|5033.2|5030.2|5034.6|5031.6|5028.8|5025.8|0
1593737100000|2020-07-03 00:45:00|5033.1|5030.1|5031.6|5028.6|5034.6|5031.6|5029.4|5026.4|0
1593737400000|2020-07-03 00:50:00|5031.3|5028.3|5031.7|5028.7|5033.2|5030.2|5030.2|5027.2|0
1593737700000|2020-07-03 00:55:00|5031.8|5028.8|5034.7|5031.7|5036.1|5033.1|5031.6|5028.6|0
1593738000000|2020-07-03 01:00:00|5034.6|5031.6|5031|5028|5034.7|5031.7|5028.8|5025.8|0
1593738300000|2020-07-03 01:05:00|5031.2|5028.2|5033.1|5030.1|5034.5|5031.5|5031|5028|0
1593738600000|2020-07-03 01:10:00|5033.3|5030.3|5034.6|5031.6|5036|5033|5033.3|5030.3|0
1593738900000|2020-07-03 01:15:00|5034.7|5031.7|5043.2|5040.2|5044.7|5041.7|5034.7|5031.7|0
1593739200000|2020-07-03 01:20:00|5043.3|5040.3|5045.9|5042.9|5046.1|5043.1|5043.1|5040.1|0
1593739500000|2020-07-03 01:25:00|5046|5043|5041.4|5038.4|5046|5043|5041.4|5038.4|0
1593739800000|2020-07-03 01:30:00|5041.5|5038.5|5042.7|5039.7|5047|5044|5041.5|5038.5|0
1593740100000|2020-07-03 01:35:00|5042.6|5039.6|5038.4|5035.4|5042.8|5039.8|5037.6|5034.6|0
1593740400000|2020-07-03 01:40:00|5038.5|5035.5|5033.4|5030.4|5039.2|5036.2|5029.7|5026.7|0
1593740700000|2020-07-03 01:45:00|5034.1|5031.1|5037|5034|5038.5|5035.5|5034.1|5031.1|0
1593741000000|2020-07-03 01:50:00|5037.1|5034.1|5038.3|5035.3|5039.9|5036.9|5037.1|5034.1|0
1593741300000|2020-07-03 01:55:00|5038.4|5035.4|5034|5031|5041.3|5038.3|5034|5031|0
1593741600000|2020-07-03 02:00:00|5034.1|5031.1|5039.7|5036.7|5039.7|5036.7|5032.6|5029.6|0
1593741900000|2020-07-03 02:05:00|5039.6|5036.6|5042.6|5039.6|5043.3|5040.3|5038.3|5035.3|0
1593742200000|2020-07-03 02:10:00|5042.7|5039.7|5041.2|5038.2|5044|5041|5039.8|5036.8|0
1593742500000|2020-07-03 02:15:00|5041.3|5038.3|5041|5038|5042.7|5039.7|5039.7|5036.7|0
1593742800000|2020-07-03 02:20:00|5040.8|5037.8|5038.1|5035.1|5040.8|5037.8|5038.1|5035.1|0
1593743100000|2020-07-03 02:25:00|5038.3|5035.3|5038.8|5035.8|5041|5038|5038|5035|0
1593743400000|2020-07-03 02:30:00|5038.5|5035.5|5040.9|5037.9|5041|5038|5036.5|5033.5|0
1593743700000|2020-07-03 02:35:00|5040.6|5037.6|5042.3|5039.3|5042.4|5039.4|5040.2|5037.2|0
1593744000000|2020-07-03 02:40:00|5042.2|5039.2|5039.4|5036.4|5042.3|5039.3|5039.4|5036.4|0
1593744300000|2020-07-03 02:45:00|5039.7|5036.7|5037.9|5034.9|5040.1|5037.1|5036.5|5033.5|0
1593744600000|2020-07-03 02:50:00|5038|5035|5039.4|5036.4|5039.4|5036.4|5038|5035|0
1593744900000|2020-07-03 02:55:00|5039.3|5036.3|5035.8|5032.8|5039.4|5036.4|5034.9|5031.9|0
1593745200000|2020-07-03 03:00:00|5035.5|5032.5|5034.9|5031.9|5036.5|5033.5|5033.5|5030.5|0
1593745500000|2020-07-03 03:05:00|5034.8|5031.8|5037.9|5034.9|5038.5|5035.5|5033.5|5030.5|0
1593745800000|2020-07-03 03:10:00|5038.4|5035.4|5037.8|5034.8|5039.3|5036.3|5036.3|5033.3|0
1593746100000|2020-07-03 03:15:00|5037.9|5034.9|5037.1|5034.1|5037.9|5034.9|5036.3|5033.3|0
1593746400000|2020-07-03 03:20:00|5037.8|5034.8|5040.9|5037.9|5040.9|5037.9|5037.8|5034.8|0
1593746700000|2020-07-03 03:25:00|5040.8|5037.8|5040.9|5037.9|5042.3|5039.3|5039.5|5036.5|0
1593747000000|2020-07-03 03:30:00|5040.8|5037.8|5040.9|5037.9|5042.3|5039.3|5039.4|5036.4|0
1593747300000|2020-07-03 03:35:00|5040.4|5037.4|5041.1|5038.1|5043.2|5040.2|5039.5|5036.5|0
1593747600000|2020-07-03 03:40:00|5041|5038|5042.5|5039.5|5043.9|5040.9|5039.6|5036.6|0
1593747900000|2020-07-03 03:45:00|5042.4|5039.4|5041.4|5038.4|5042.5|5039.5|5041|5038|0
1593748200000|2020-07-03 03:50:00|5041.3|5038.3|5042.8|5039.8|5044.1|5041.1|5041.3|5038.3|0
1593748500000|2020-07-03 03:55:00|5042.7|5039.7|5040|5037|5042.8|5039.8|5039.9|5036.9|0
1593748800000|2020-07-03 04:00:00|5039.5|5036.5|5034.3|5031.3|5039.5|5036.5|5031.2|5028.2|0
1593749100000|2020-07-03 04:05:00|5034.2|5031.2|5032.7|5029.7|5034.3|5031.3|5031.3|5028.3|0
1593749400000|2020-07-03 04:10:00|5032.5|5029.5|5032.8|5029.8|5034.2|5031.2|5032|5029|0
1593749700000|2020-07-03 04:15:00|5032.7|5029.7|5034.2|5031.2|5034.3|5031.3|5031.2|5028.2|0
1593750000000|2020-07-03 04:20:00|5034.3|5031.3|5034.2|5031.2|5035.7|5032.7|5033.5|5030.5|0
1593750300000|2020-07-03 04:25:00|5033.7|5030.7|5034.3|5031.3|5035.8|5032.8|5032.7|5029.7|0
1593750600000|2020-07-03 04:30:00|5034|5031|5035.7|5032.7|5035.7|5032.7|5032.8|5029.8|0
1593750900000|2020-07-03 04:35:00|5035.6|5032.6|5035.6|5032.6|5035.7|5032.7|5034.1|5031.1|0
1593751200000|2020-07-03 04:40:00|5035.5|5032.5|5034.1|5031.1|5035.6|5032.6|5033.3|5030.3|0
1593751500000|2020-07-03 04:45:00|5033.8|5030.8|5036.2|5033.2|5036.2|5033.2|5033.3|5030.3|0
1593751800000|2020-07-03 04:50:00|5036.1|5033.1|5039|5036|5040.4|5037.4|5036.1|5033.1|0
1593752100000|2020-07-03 04:55:00|5039.1|5036.1|5036.3|5033.3|5040.5|5037.5|5036.3|5033.3|0
1593752400000|2020-07-03 05:00:00|5036.2|5033.2|5037.8|5034.8|5039.2|5036.2|5036.2|5033.2|0
1593752700000|2020-07-03 05:05:00|5037.7|5034.7|5033.4|5030.4|5038.5|5035.5|5033.3|5030.3|0
1593753000000|2020-07-03 05:10:00|5033.3|5030.3|5033.3|5030.3|5033.4|5030.4|5031.8|5028.8|0
1593753300000|2020-07-03 05:15:00|5033.8|5030.8|5033.3|5030.3|5034.7|5031.7|5032.7|5029.7|0
1593753600000|2020-07-03 05:20:00|5033.2|5030.2|5033.1|5030.1|5033.3|5030.3|5031.6|5028.6|0
1593753900000|2020-07-03 05:25:00|5032.8|5029.8|5034.5|5031.5|5034.6|5031.6|5032.4|5029.4|0
1593754200000|2020-07-03 05:30:00|5034.2|5031.2|5034.7|5031.7|5034.7|5031.7|5033.2|5030.2|0
1593754500000|2020-07-03 05:35:00|5034.6|5031.6|5034.7|5031.7|5034.8|5031.8|5033.3|5030.3|0
1593754800000|2020-07-03 05:40:00|5034.6|5031.6|5039.7|5036.7|5040.4|5037.4|5034.6|5031.6|0
1593755100000|2020-07-03 05:45:00|5039.5|5036.5|5039.9|5036.9|5041.8|5038.8|5038.3|5035.3|0
1593755400000|2020-07-03 05:50:00|5040.3|5037.3|5044.8|5041.8|5046.3|5043.3|5040.3|5037.3|0
1593755700000|2020-07-03 05:55:00|5044.7|5041.7|5046.4|5043.4|5046.4|5043.4|5043.4|5040.4|0
1593756000000|2020-07-03 06:00:00|5046.3|5043.3|5041.7|5039.7|5049.4|5045.4|5039.2|5037.2|289
1593756300000|2020-07-03 06:05:00|5041.5|5039.5|5046.7|5044.7|5047.7|5045.7|5039.2|5037.2|169
1593756600000|2020-07-03 06:10:00|5046.5|5044.5|5051.2|5049.2|5051.2|5049.2|5045.7|5043.7|105
1593756900000|2020-07-03 06:15:00|5051|5049|5055.5|5053.5|5055.5|5053.5|5049.7|5047.7|149
1593757200000|2020-07-03 06:20:00|5055.2|5053.2|5055.2|5053.2|5056|5054|5053.5|5051.5|97
1593757500000|2020-07-03 06:25:00|5055|5053|5058.2|5056.2|5060|5058|5054.7|5052.7|121
1593757800000|2020-07-03 06:30:00|5058.5|5056.5|5054.2|5052.2|5060.5|5058.5|5053.5|5051.5|151
1593758100000|2020-07-03 06:35:00|5054|5052|5054|5052|5055.7|5053.7|5053.2|5051.2|39
1593758400000|2020-07-03 06:40:00|5053.7|5051.7|5052.7|5050.7|5053.7|5051.7|5050.2|5048.2|123
1593758700000|2020-07-03 06:45:00|5052.5|5050.5|5052.2|5050.2|5052.7|5050.7|5050.7|5048.7|32
1593759000000|2020-07-03 06:50:00|5051.7|5049.7|5051.2|5049.2|5052.5|5050.5|5050.2|5048.2|73
1593759300000|2020-07-03 06:55:00|5051.5|5049.5|5053.2|5051.2|5055.5|5053.5|5051|5049|172
1593759600000|2020-07-03 07:00:00|5052.7|5050.7|5048.2|5047.2|5062.7|5061.7|5046.2|5045.2|1424
1593759900000|2020-07-03 07:05:00|5049|5048|5051.7|5050.7|5055.2|5054.2|5042|5041|494
1593760200000|2020-07-03 07:10:00|5051.5|5050.5|5048.7|5047.7|5053.5|5052.5|5046.7|5045.7|380
1593760500000|2020-07-03 07:15:00|5049|5048|5046|5045|5049.7|5048.7|5043.2|5042.2|469
1593760800000|2020-07-03 07:20:00|5046.2|5045.2|5045.5|5044.5|5049.5|5048.5|5038.2|5037.2|495
1593761100000|2020-07-03 07:25:00|5045.7|5044.7|5049|5048|5053.5|5052.5|5045.2|5044.2|497
1593761400000|2020-07-03 07:30:00|5049.2|5048.2|5050.5|5049.5|5051.2|5050.2|5038.5|5037.5|687
1593761700000|2020-07-03 07:35:00|5050.7|5049.7|5048.5|5047.5|5057.5|5056.5|5045.7|5044.7|436
1593762000000|2020-07-03 07:40:00|5048.2|5047.2|5043.2|5042.2|5051|5050|5042.7|5041.7|235
1593762300000|2020-07-03 07:45:00|5043|5042|5042.7|5041.7|5046.2|5045.2|5036|5035|498
1593762600000|2020-07-03 07:50:00|5043|5042|5035.2|5034.2|5044.2|5043.2|5034.5|5033.5|243
1593762900000|2020-07-03 07:55:00|5035|5034|5043.5|5042.5|5043.7|5042.7|5034.7|5033.7|327
1593763200000|2020-07-03 08:00:00|5043.2|5042.2|5043.2|5042.2|5045.5|5044.5|5041|5040|185
1593763500000|2020-07-03 08:05:00|5043|5042|5044.2|5043.2|5047.2|5046.2|5041.2|5040.2|219
1593763800000|2020-07-03 08:10:00|5044|5043|5035.7|5034.7|5044.7|5043.7|5031|5030|627
1593764100000|2020-07-03 08:15:00|5035.5|5034.5|5037.7|5036.7|5040.5|5039.5|5032.5|5031.5|546
1593764400000|2020-07-03 08:20:00|5037.5|5036.5|5033.2|5032.2|5038.7|5037.7|5032.7|5031.7|371
1593764700000|2020-07-03 08:25:00|5033.5|5032.5|5036|5035|5036.7|5035.7|5032.5|5031.5|203
1593765000000|2020-07-03 08:30:00|5035.7|5034.7|5036|5035|5036.5|5035.5|5031.2|5030.2|262
1593765300000|2020-07-03 08:35:00|5036.2|5035.2|5033.7|5032.7|5038.7|5037.7|5032.7|5031.7|139
1593765600000|2020-07-03 08:40:00|5033.5|5032.5|5033.7|5032.7|5035|5034|5031.7|5030.7|164
1593765900000|2020-07-03 08:45:00|5033.5|5032.5|5032.2|5031.2|5034.5|5033.5|5031|5030|379
1593766200000|2020-07-03 08:50:00|5032.5|5031.5|5038.7|5037.7|5041.2|5040.2|5032.5|5031.5|824
1593766500000|2020-07-03 08:55:00|5038.5|5037.5|5035.7|5034.7|5038.7|5037.7|5034.5|5033.5|373
1593766800000|2020-07-03 09:00:00|5035.5|5034.5|5038|5037|5039|5038|5035.5|5034.5|324
1593767100000|2020-07-03 09:05:00|5037.7|5036.7|5039.7|5038.7|5040|5039|5036.7|5035.7|190
1593767400000|2020-07-03 09:10:00|5039.5|5038.5|5034.5|5033.5|5039.5|5038.5|5031|5030|347
1593767700000|2020-07-03 09:15:00|5034.2|5033.2|5035.7|5034.7|5038.7|5037.7|5033.7|5032.7|261
1593768000000|2020-07-03 09:20:00|5035.5|5034.5|5033.2|5032.2|5036.7|5035.7|5032|5031|151
1593768300000|2020-07-03 09:25:00|5033.5|5032.5|5027.7|5026.7|5035.7|5034.7|5027|5026|397
1593768600000|2020-07-03 09:30:00|5028|5027|5024|5023|5030.7|5029.7|5024|5023|367
1593768900000|2020-07-03 09:35:00|5024.2|5023.2|5028|5027|5029.5|5028.5|5024|5023|190
1593769200000|2020-07-03 09:40:00|5028.2|5027.2|5023|5022|5029|5028|5022.5|5021.5|224
1593769500000|2020-07-03 09:45:00|5022.7|5021.7|5015.5|5014.5|5025.5|5024.5|5013|5012|670
1593769800000|2020-07-03 09:50:00|5015|5014|5015.2|5014.2|5017.5|5016.5|5011.7|5010.7|476
1593770100000|2020-07-03 09:55:00|5015.5|5014.5|5008.2|5007.2|5016.2|5015.2|5007.5|5006.5|403
1593770400000|2020-07-03 10:00:00|5008|5007|5008.7|5007.7|5010|5009|5001.2|5000.2|407
1593770700000|2020-07-03 10:05:00|5008.5|5007.5|5005.5|5004.5|5008.7|5007.7|5001|5000|200
1593771000000|2020-07-03 10:10:00|5005.2|5004.2|5002.2|5001.2|5005.2|5004.2|5000|4999|178
1593771300000|2020-07-03 10:15:00|5002|5001|4998.5|4997.5|5004.5|5003.5|4996.5|4995.5|478
1593771600000|2020-07-03 10:20:00|4998.2|4997.2|4996.5|4995.5|4999.5|4998.5|4995.5|4994.5|256
1593771900000|2020-07-03 10:25:00|4996.7|4995.7|5006.2|5005.2|5006.2|5005.2|4995|4994|287
1593772200000|2020-07-03 10:30:00|5006|5005|5017.2|5016.2|5017.7|5016.7|5004.7|5003.7|308
1593772500000|2020-07-03 10:35:00|5017.5|5016.5|5009.2|5008.2|5018.5|5017.5|5009|5008|326
1593772800000|2020-07-03 10:40:00|5009.5|5008.5|5007.5|5006.5|5009.7|5008.7|5006.5|5005.5|148
1593773100000|2020-07-03 10:45:00|5007.2|5006.2|5014|5013|5016|5015|5006.5|5005.5|298
1593773400000|2020-07-03 10:50:00|5014.5|5013.5|5016.7|5015.7|5017.2|5016.2|5013.7|5012.7|160
1593773700000|2020-07-03 10:55:00|5017|5016|5018.7|5017.7|5019.5|5018.5|5016.2|5015.2|118
1593774000000|2020-07-03 11:00:00|5018.5|5017.5|5015.7|5014.7|5019|5018|5013.2|5012.2|327
1593774300000|2020-07-03 11:05:00|5015.5|5014.5|5018.7|5017.7|5018.7|5017.7|5014.5|5013.5|65
1593774600000|2020-07-03 11:10:00|5019|5018|5018.7|5017.7|5019|5018|5015.7|5014.7|146
1593774900000|2020-07-03 11:15:00|5018.5|5017.5|5012.2|5011.2|5019|5018|5011.7|5010.7|131
1593775200000|2020-07-03 11:20:00|5012|5011|5009.2|5008.2|5012.7|5011.7|5007.5|5006.5|236
1593775500000|2020-07-03 11:25:00|5009|5008|5002.7|5001.7|5009.2|5008.2|5002.5|5001.5|138
1593775800000|2020-07-03 11:30:00|5003|5002|5008.2|5007.2|5009.5|5008.5|5002.5|5001.5|108
1593776100000|2020-07-03 11:35:00|5008|5007|5005.2|5004.2|5009|5008|5004.2|5003.2|156
1593776400000|2020-07-03 11:40:00|5005|5004|5002|5001|5005.2|5004.2|5002|5001|204
1593776700000|2020-07-03 11:45:00|5001.7|5000.7|5005.5|5004.5|5006|5005|5000.2|4999.2|164
1593777000000|2020-07-03 11:50:00|5005.7|5004.7|5002.2|5001.2|5006.7|5005.7|5001.2|5000.2|113
1593777300000|2020-07-03 11:55:00|5002|5001|5000.7|4999.7|5002.7|5001.7|4996.7|4995.7|177
1593777600000|2020-07-03 12:00:00|5000.5|4999.5|5000.7|4999.7|5001.2|5000.2|4998.2|4997.2|156
1593777900000|2020-07-03 12:05:00|5001|5000|4998.5|4997.5|5002|5001|4996.5|4995.5|413
1593778200000|2020-07-03 12:10:00|4998.7|4997.7|4999.5|4998.5|5000|4999|4997.7|4996.7|171
1593778500000|2020-07-03 12:15:00|4999|4998|5006.2|5005.2|5006.7|5005.7|4999|4998|271
1593778800000|2020-07-03 12:20:00|5006|5005|5010.2|5009.2|5010.2|5009.2|5005.5|5004.5|202
1593779100000|2020-07-03 12:25:00|5010.5|5009.5|5009.2|5008.2|5011|5010|5007.5|5006.5|163
1593779400000|2020-07-03 12:30:00|5009.5|5008.5|5013.2|5012.2|5014.2|5013.2|5008.2|5007.2|207
1593779700000|2020-07-03 12:35:00|5013|5012|5010.7|5009.7|5013|5012|5009|5008|220
1593780000000|2020-07-03 12:40:00|5010.5|5009.5|5009.7|5008.7|5011.2|5010.2|5007.5|5006.5|160
1593780300000|2020-07-03 12:45:00|5009.5|5008.5|5006.7|5005.7|5010|5009|5006.5|5005.5|136
1593780600000|2020-07-03 12:50:00|5006.5|5005.5|5004.2|5003.2|5006.7|5005.7|5001.5|5000.5|321
1593780900000|2020-07-03 12:55:00|5004|5003|5003.7|5002.7|5004.7|5003.7|5002|5001|135
1593781200000|2020-07-03 13:00:00|5004|5003|5007.7|5006.7|5007.7|5006.7|5002.5|5001.5|273
1593781500000|2020-07-03 13:05:00|5008|5007|5007.7|5006.7|5008.7|5007.7|5006.5|5005.5|173
1593781800000|2020-07-03 13:10:00|5008|5007|5010.2|5009.2|5010.2|5009.2|5007|5006|177
1593782100000|2020-07-03 13:15:00|5010|5009|5013|5012|5022.7|5021.7|5009.5|5008.5|799
1593782400000|2020-07-03 13:20:00|5013.2|5012.2|5011.5|5010.5|5016.7|5015.7|5010.7|5009.7|249
1593782700000|2020-07-03 13:25:00|5011.7|5010.7|5012.2|5011.2|5012.5|5011.5|5007.7|5006.7|167
1593783000000|2020-07-03 13:30:00|5012.5|5011.5|5007|5006|5013|5012|5005|5004|442
1593783300000|2020-07-03 13:35:00|5006.7|5005.7|5005.1|5004.1|5006.7|5005.7|5001.5|5000.5|219
1593783600000|2020-07-03 13:40:00|5005.3|5004.3|5003.6|5002.6|5005.6|5004.6|5001.1|5000.1|176
1593783900000|2020-07-03 13:45:00|5003.8|5002.8|5012.6|5011.6|5013.3|5012.3|5003.8|5002.8|292
1593784200000|2020-07-03 13:50:00|5012.8|5011.8|5012.8|5011.8|5014.3|5013.3|5010.3|5009.3|147
1593784500000|2020-07-03 13:55:00|5013.1|5012.1|5011.8|5010.8|5014.8|5013.8|5009.6|5008.6|272
1593784800000|2020-07-03 14:00:00|5011.6|5010.6|5011.8|5010.8|5013.6|5012.6|5010.1|5009.1|227
1593785100000|2020-07-03 14:05:00|5012.1|5011.1|5006.6|5005.6|5012.3|5011.3|5006.3|5005.3|249
1593785400000|2020-07-03 14:10:00|5006.5|5005.5|5007|5006|5008.2|5007.2|5003.7|5002.7|251
1593785700000|2020-07-03 14:15:00|5007.2|5006.2|5003.5|5002.5|5007.2|5006.2|5001.7|5000.7|342
1593786000000|2020-07-03 14:20:00|5004|5003|4997.2|4996.2|5005.5|5004.5|4997.2|4996.2|540
1593786300000|2020-07-03 14:25:00|4997.5|4996.5|4997|4996|5000|4999|4994.5|4993.5|301
1593786600000|2020-07-03 14:30:00|4996.7|4995.7|4984|4983|4997|4996|4984|4983|785
1593786900000|2020-07-03 14:35:00|4984.2|4983.2|4987.2|4986.2|4989|4988|4981.5|4980.5|542
1593787200000|2020-07-03 14:40:00|4987.5|4986.5|4993.5|4992.5|4995|4994|4987.2|4986.2|290
1593787500000|2020-07-03 14:45:00|4993.2|4992.2|4994.7|4993.7|4997.2|4996.2|4991.2|4990.2|175
1593787800000|2020-07-03 14:50:00|4995|4994|4994.2|4993.2|4996|4995|4993.7|4992.7|134
1593788100000|2020-07-03 14:55:00|4994|4993|4997.5|4996.5|4998.7|4997.7|4993.5|4992.5|336
1593788400000|2020-07-03 15:00:00|4997|4996|4997.5|4996.5|4998.7|4997.7|4993|4992|343
1593788700000|2020-07-03 15:05:00|4997.2|4996.2|4995|4994|4997.7|4996.7|4993.5|4992.5|373
1593789000000|2020-07-03 15:10:00|4994.7|4993.7|4993.5|4992.5|4996|4995|4992|4991|228
1593789300000|2020-07-03 15:15:00|4993.7|4992.7|4991|4990|4995|4994|4989|4988|423
1593789600000|2020-07-03 15:20:00|4991.2|4990.2|4994.2|4993.2|4995.5|4994.5|4989|4988|1326
1593789900000|2020-07-03 15:25:00|4994.5|4993.5|4995.5|4994.5|4997.5|4996.5|4992.5|4991.5|750
1593790200000|2020-07-03 15:30:00|4995.2|4994.2|5006.5|5004.5|5006.5|5004.5|4995.2|4993.7|2352
1593790500000|2020-07-03 15:35:00|5007|5005|5010.2|5008.2|5010.5|5008.5|5004|5002|3511
1593790800000|2020-07-03 15:40:00|5010.5|5008.5|5011.5|5009.5|5012.5|5010.5|5009.2|5007.2|331
1593791100000|2020-07-03 15:45:00|5011.7|5009.7|5012.2|5010.2|5014.5|5012.5|5010.2|5008.2|257
1593791400000|2020-07-03 15:50:00|5013|5011|5013.2|5011.2|5013.5|5011.5|5011.5|5009.5|50
1593791700000|2020-07-03 15:55:00|5013|5011|5012.2|5010.2|5013.5|5011.5|5011.5|5009.5|66
1593792000000|2020-07-03 16:00:00|5012.5|5010.5|5012|5010|5013.5|5011.5|5011.7|5009.7|21
1593792300000|2020-07-03 16:05:00|5011.7|5009.7|5012.5|5010.5|5013|5011|5011.7|5009.7|13
1593792600000|2020-07-03 16:10:00|5012.2|5010.2|5013.7|5011.7|5014|5012|5012|5010|71
1593792900000|2020-07-03 16:15:00|5014|5012|5014.5|5012.5|5016.5|5014.5|5013.7|5011.7|72
1593793200000|2020-07-03 16:20:00|5014.7|5012.7|5015.5|5013.5|5016|5014|5014|5012|27
1593793500000|2020-07-03 16:25:00|5015.7|5013.7|5016.5|5014.5|5018|5016|5015.5|5013.5|99
1593793800000|2020-07-03 16:30:00|5016|5014|5014.2|5012.2|5016.5|5014.5|5014|5012|20
1593794100000|2020-07-03 16:35:00|5014|5012|5016|5014|5016.5|5014.5|5014|5012|34
1593794400000|2020-07-03 16:40:00|5015.7|5013.7|5014|5012|5016|5014|5014|5012|10
1593794700000|2020-07-03 16:45:00|5014.5|5012.5|5015.5|5013.5|5016|5014|5014|5012|11
1593795000000|2020-07-03 16:50:00|5015.7|5013.7|5015.2|5013.2|5016.5|5014.5|5015|5013|26
1593795300000|2020-07-03 16:55:00|5015|5013|5015|5013|5016.2|5014.2|5014.2|5012.2|5
1593795600000|2020-07-03 17:00:00|5015.2|5013.2|5015|5013|5016|5014|5014.7|5012.7|9
1593795900000|2020-07-03 17:05:00|5015.2|5013.2|5016|5014|5016|5014|5015|5013|12
1593796200000|2020-07-03 17:10:00|5015.7|5013.7|5014.2|5012.2|5015.7|5013.7|5014|5012|11
1593796500000|2020-07-03 17:15:00|5014|5012|5014.7|5012.7|5014.7|5012.7|5014|5012|4
1593796800000|2020-07-03 17:20:00|5014.5|5012.5|5014.5|5012.5|5015|5013|5014|5012|0
1593797100000|2020-07-03 17:25:00|5014.7|5012.7|5014.7|5012.7|5014.7|5012.7|5014.5|5012.5|3
1593797400000|2020-07-03 17:30:00|5014|5012|5012.7|5010.7|5014.2|5012.2|5012|5010|40
1593797700000|2020-07-03 17:35:00|5013|5011|5013.7|5011.7|5014|5012|5012.7|5010.7|10
1593798000000|2020-07-03 17:40:00|5013.5|5011.5|5015|5013|5015.2|5013.2|5013|5011|12
1593798300000|2020-07-03 17:45:00|5015.2|5013.2|5015.5|5013.5|5016.2|5014.2|5014.7|5012.7|18
1593798600000|2020-07-03 17:50:00|5016.5|5014.5|5017.2|5015.2|5017.5|5015.5|5016.5|5014.5|10
1593798900000|2020-07-03 17:55:00|5017.5|5015.5|5017.5|5015.5|5017.7|5015.7|5017|5015|2
1593799200000|2020-07-03 18:00:00|5017.2|5015.2|5017.7|5015.7|5018.5|5016.5|5017.2|5015.2|22
1593799500000|2020-07-03 18:05:00|5018.5|5016.5|5020|5018|5020|5018|5018.2|5016.2|17
1593799800000|2020-07-03 18:10:00|5019.7|5017.7|5021|5019|5021|5019|5019.7|5017.7|17
1593800100000|2020-07-03 18:15:00|5021.2|5019.2|5022|5020|5022|5020|5021.2|5019.2|12
1593800400000|2020-07-03 18:20:00|5022.2|5020.2|5024.5|5022.5|5024.5|5022.5|5022.2|5020.2|26
1593800700000|2020-07-03 18:25:00|5024.7|5022.7|5024.2|5022.2|5025.5|5023.5|5024|5022|29
1593801000000|2020-07-03 18:30:00|5024.5|5022.5|5024.7|5022.7|5025|5023|5024.5|5022.5|2
1593801300000|2020-07-03 18:35:00|5025|5023|5023.2|5021.2|5025|5023|5022.7|5020.7|24
1593801600000|2020-07-03 18:40:00|5023.5|5021.5|5023.7|5021.7|5023.7|5021.7|5023|5021|1
1593801900000|2020-07-03 18:45:00|5023.5|5021.5|5024|5022|5024|5022|5023.5|5021.5|1
1593802200000|2020-07-03 18:50:00|5023.7|5021.7|5022.7|5020.7|5023.7|5021.7|5022.7|5020.7|4
1593802500000|2020-07-03 18:55:00|5023|5021|5024.5|5022.5|5025|5023|5023|5021|17
1593802800000|2020-07-03 19:00:00|5024.7|5022.7|5024.5|5022.5|5025|5023|5024.2|5022.2|14
1593803100000|2020-07-03 19:05:00|5024.2|5022.2|5024.5|5022.5|5024.5|5022.5|5023.5|5021.5|17
1593803400000|2020-07-03 19:10:00|5024.2|5022.2|5024.7|5022.7|5024.7|5022.7|5024.2|5022.2|3
1593803700000|2020-07-03 19:15:00|5025|5023|5024.5|5022.5|5025|5023|5024.2|5022.2|5
1593804000000|2020-07-03 19:20:00|5024.2|5022.2|5024.5|5022.5|5024.5|5022.5|5024.2|5022.2|0
1593804300000|2020-07-03 19:25:00|5025.5|5023.5|5026.7|5024.7|5027.2|5025.2|5025.5|5023.5|32
1593804600000|2020-07-03 19:30:00|5027|5025|5028.2|5026.2|5028.5|5026.5|5026.7|5024.7|18
1593804900000|2020-07-03 19:35:00|5028.5|5026.5|5029|5027|5029.2|5027.2|5028.2|5026.2|1
1593805200000|2020-07-03 19:40:00|5029.2|5027.2|5029.2|5027.2|5029.2|5027.2|5029.2|5027.2|2
1593805500000|2020-07-03 19:45:00|5029|5027|5029|5027|5030|5028|5028.2|5026.2|15
1593805800000|2020-07-03 19:50:00|5029.7|5027.7|5027|5025|5029.7|5027.7|5026.5|5024.5|70
1593806100000|2020-07-03 19:55:00|5026.5|5024.5|5026.7|5024.7|5029|5027|5025.2|5023.2|30
1593806400000|2020-07-03 20:00:00|5027.7|5023.7|5027.7|5023.7|5027.7|5023.7|5027.7|5023.7|0
1593986400000|2020-07-05 22:00:00|5041.4|5037.4|5040|5036|5042.2|5038.2|5039.6|5035.6|0
1593986700000|2020-07-05 22:05:00|5040.1|5036.1|5043|5039|5045.2|5041.2|5039.9|5035.9|0
1593987000000|2020-07-05 22:10:00|5042.8|5038.8|5040.4|5036.4|5043.6|5039.6|5038.9|5034.9|0
1593987300000|2020-07-05 22:15:00|5040.5|5036.5|5039.2|5035.2|5041.2|5037.2|5039.2|5035.2|0
1593987600000|2020-07-05 22:20:00|5039.1|5035.1|5040.6|5036.6|5041|5037|5038.7|5034.7|0
1593987900000|2020-07-05 22:25:00|5040.7|5036.7|5040.2|5036.2|5041.9|5037.9|5040.2|5036.2|0
1593988200000|2020-07-05 22:30:00|5040.3|5036.3|5044|5040|5044|5040|5040.3|5036.3|0
1593988500000|2020-07-05 22:35:00|5044.3|5040.3|5049.4|5045.4|5050.3|5046.3|5044|5040|0
1593988800000|2020-07-05 22:40:00|5049.1|5045.1|5049.4|5045.4|5049.7|5045.7|5048.5|5044.5|0
1593989100000|2020-07-05 22:45:00|5049.5|5045.5|5049.4|5045.4|5051.4|5047.4|5049|5045|0
1593989400000|2020-07-05 22:50:00|5049.5|5045.5|5048|5044|5050.6|5046.6|5047.8|5043.8|0
1593989700000|2020-07-05 22:55:00|5048.2|5044.2|5049.7|5045.7|5050.6|5046.6|5047.9|5043.9|0
1593990000000|2020-07-05 23:00:00|5049.8|5045.8|5050.4|5046.4|5052.3|5048.3|5049.8|5045.8|0
1593990300000|2020-07-05 23:05:00|5050.5|5046.5|5050.8|5046.8|5051.6|5047.6|5050.4|5046.4|0
1593990600000|2020-07-05 23:10:00|5050.4|5046.4|5048.7|5044.7|5050.5|5046.5|5047.9|5043.9|0
1593990900000|2020-07-05 23:15:00|5048.2|5045.2|5046.6|5043.6|5048.2|5045.2|5045.7|5042.7|0
1593991200000|2020-07-05 23:20:00|5046.3|5043.3|5044.9|5041.9|5046.6|5043.6|5044.6|5041.6|0
1593991500000|2020-07-05 23:25:00|5045|5042|5049.7|5046.7|5049.7|5046.7|5044.6|5041.6|0
1593991800000|2020-07-05 23:30:00|5049.5|5046.5|5048.4|5045.4|5050.1|5047.1|5047.9|5044.9|0
1593992100000|2020-07-05 23:35:00|5048.3|5045.3|5050|5047|5050|5047|5046.6|5043.6|0
1593992400000|2020-07-05 23:40:00|5049.7|5046.7|5051.3|5048.3|5051.3|5048.3|5049|5046|0
1593992700000|2020-07-05 23:45:00|5051.6|5048.6|5051.3|5048.3|5051.7|5048.7|5050.2|5047.2|0
1593993000000|2020-07-05 23:50:00|5051.6|5048.6|5054|5051|5055.4|5052.4|5051.3|5048.3|0
1593993300000|2020-07-05 23:55:00|5054.1|5051.1|5052.5|5049.5|5054.8|5051.8|5050.9|5047.9|0
1593993600000|2020-07-06 00:00:00|5052.6|5049.6|5055|5052|5056.5|5053.5|5051.3|5048.3|0
1593993900000|2020-07-06 00:05:00|5055.1|5052.1|5056.2|5053.2|5057|5054|5054.6|5051.6|0
1593994200000|2020-07-06 00:10:00|5056.3|5053.3|5048.7|5045.7|5056.9|5053.9|5048.7|5045.7|0
1593994500000|2020-07-06 00:15:00|5048.6|5045.6|5050.2|5047.2|5051.7|5048.7|5040.4|5037.4|0
1593994800000|2020-07-06 00:20:00|5051.5|5048.5|5051.5|5048.5|5053|5050|5050.2|5047.2|0
1593995100000|2020-07-06 00:25:00|5051.6|5048.6|5052.7|5049.7|5052.9|5049.9|5051.6|5048.6|0
1593995400000|2020-07-06 00:30:00|5053.2|5050.2|5049.8|5046.8|5054.1|5051.1|5049.7|5046.7|0
1593995700000|2020-07-06 00:35:00|5050.1|5047.1|5052.7|5049.7|5052.9|5049.9|5049.8|5046.8|0
1593996000000|2020-07-06 00:40:00|5053|5050|5054|5051|5055.5|5052.5|5052.7|5049.7|0
1593996300000|2020-07-06 00:45:00|5054.1|5051.1|5052.4|5049.4|5055.5|5052.5|5052.4|5049.4|0
1593996600000|2020-07-06 00:50:00|5052.3|5049.3|5052.6|5049.6|5054|5051|5052.3|5049.3|0
1593996900000|2020-07-06 00:55:00|5052.5|5049.5|5059.1|5056.1|5059.8|5056.8|5052.4|5049.4|0
1593997200000|2020-07-06 01:00:00|5059.3|5056.3|5069.4|5066.4|5069.4|5066.4|5059.3|5056.3|0
1593997500000|2020-07-06 01:05:00|5069.3|5066.3|5069|5066|5070.8|5067.8|5066.5|5063.5|0
1593997800000|2020-07-06 01:10:00|5069.1|5066.1|5071.3|5068.3|5072|5069|5068.3|5065.3|0
1593998100000|2020-07-06 01:15:00|5071.5|5068.5|5071.2|5068.2|5072|5069|5070.4|5067.4|0
1593998400000|2020-07-06 01:20:00|5071.4|5068.4|5071.7|5068.7|5072|5069|5071.4|5068.4|0
1593998700000|2020-07-06 01:25:00|5071.8|5068.8|5076.1|5073.1|5076.1|5073.1|5071.6|5068.6|0
1593999000000|2020-07-06 01:30:00|5076.6|5073.6|5082.5|5079.5|5084.1|5081.1|5076.1|5073.1|0
1593999300000|2020-07-06 01:35:00|5082.4|5079.4|5090.1|5087.1|5090.8|5087.8|5082.1|5079.1|0
1593999600000|2020-07-06 01:40:00|5090.3|5087.3|5094.2|5091.2|5094.9|5091.9|5089.2|5086.2|0
1593999900000|2020-07-06 01:45:00|5094.5|5091.5|5102.4|5099.4|5102.5|5099.5|5093.5|5090.5|0
1594000200000|2020-07-06 01:50:00|5102.5|5099.5|5097.9|5094.9|5102.5|5099.5|5097.9|5094.9|0
1594000500000|2020-07-06 01:55:00|5097.6|5094.6|5092.9|5089.9|5098.6|5095.6|5092.2|5089.2|0
1594000800000|2020-07-06 02:00:00|5093.6|5090.6|5098.5|5095.5|5099.4|5096.4|5092.2|5089.2|0
1594001100000|2020-07-06 02:05:00|5098.6|5095.6|5098.9|5095.9|5099.8|5096.8|5097|5094|0
1594001400000|2020-07-06 02:10:00|5098.7|5095.7|5096.7|5093.7|5098.7|5095.7|5096.7|5093.7|0
1594001700000|2020-07-06 02:15:00|5096.8|5093.8|5096.8|5093.8|5098.3|5095.3|5096.7|5093.7|0
1594002000000|2020-07-06 02:20:00|5096.9|5093.9|5091.3|5088.3|5096.9|5093.9|5090.9|5087.9|0
1594002300000|2020-07-06 02:25:00|5091.7|5088.7|5091.9|5088.9|5094.8|5091.8|5091.7|5088.7|0
1594002600000|2020-07-06 02:30:00|5092.4|5089.4|5093.1|5090.1|5094.4|5091.4|5090|5087|0
1594002900000|2020-07-06 02:35:00|5093.3|5090.3|5095.8|5092.8|5095.9|5092.9|5093|5090|0
1594003200000|2020-07-06 02:40:00|5095.7|5092.7|5097.2|5094.2|5098.6|5095.6|5095.6|5092.6|0
1594003500000|2020-07-06 02:45:00|5097.3|5094.3|5096.4|5093.4|5100.2|5097.2|5096.4|5093.4|0
1594003800000|2020-07-06 02:50:00|5096.5|5093.5|5096.3|5093.3|5097.7|5094.7|5094.9|5091.9|0
1594004100000|2020-07-06 02:55:00|5096.4|5093.4|5099.3|5096.3|5099.4|5096.4|5096.3|5093.3|0
1594004400000|2020-07-06 03:00:00|5099.8|5096.8|5099.6|5096.6|5102.1|5099.1|5099.5|5096.5|0
1594004700000|2020-07-06 03:05:00|5099.5|5096.5|5095.7|5092.7|5100.3|5097.3|5093.6|5090.6|0
1594005000000|2020-07-06 03:10:00|5096|5093|5097.3|5094.3|5097.9|5094.9|5095.7|5092.7|0
1594005300000|2020-07-06 03:15:00|5097.5|5094.5|5100.7|5097.7|5102.1|5099.1|5097.5|5094.5|0
1594005600000|2020-07-06 03:20:00|5101|5098|5097.8|5094.8|5103.6|5100.6|5097.6|5094.6|0
1594005900000|2020-07-06 03:25:00|5097.9|5094.9|5099.2|5096.2|5099.3|5096.3|5097.8|5094.8|0
1594006200000|2020-07-06 03:30:00|5099.3|5096.3|5102.4|5099.4|5103.8|5100.8|5099.3|5096.3|0
1594006500000|2020-07-06 03:35:00|5102.3|5099.3|5100.9|5097.9|5102.4|5099.4|5100.8|5097.8|0
1594006800000|2020-07-06 03:40:00|5101.2|5098.2|5100.8|5097.8|5102.3|5099.3|5100.8|5097.8|0
1594007100000|2020-07-06 03:45:00|5100.7|5097.7|5103.8|5100.8|5104|5101|5100.7|5097.7|0
1594007400000|2020-07-06 03:50:00|5103.9|5100.9|5110.4|5107.4|5112.2|5109.2|5103.7|5100.7|0
1594007700000|2020-07-06 03:55:00|5109.9|5106.9|5107.8|5104.8|5110.7|5107.7|5107.5|5104.5|0
1594008000000|2020-07-06 04:00:00|5108.3|5105.3|5107.8|5104.8|5109.3|5106.3|5107.8|5104.8|0
1594008300000|2020-07-06 04:05:00|5107.7|5104.7|5106.4|5103.4|5108.5|5105.5|5105.6|5102.6|0
1594008600000|2020-07-06 04:10:00|5106.2|5103.2|5106.8|5103.8|5108.6|5105.6|5105.7|5102.7|0
1594008900000|2020-07-06 04:15:00|5106.9|5103.9|5105.4|5102.4|5106.9|5103.9|5104|5101|0
1594009200000|2020-07-06 04:20:00|5104.9|5101.9|5103|5100|5104.9|5101.9|5102.8|5099.8|0
1594009500000|2020-07-06 04:25:00|5102.9|5099.9|5104|5101|5104|5101|5102.5|5099.5|0
1594009800000|2020-07-06 04:30:00|5104.1|5101.1|5108.5|5105.5|5110|5107|5104.1|5101.1|0
1594010100000|2020-07-06 04:35:00|5107.1|5104.1|5102.4|5099.4|5108.5|5105.5|5100.9|5097.9|0
1594010400000|2020-07-06 04:40:00|5102.3|5099.3|5094.5|5091.5|5102.4|5099.4|5094.4|5091.4|0
1594010700000|2020-07-06 04:45:00|5094.4|5091.4|5098.7|5095.7|5099.4|5096.4|5094.4|5091.4|0
1594011000000|2020-07-06 04:50:00|5100.1|5097.1|5095.9|5092.9|5100.2|5097.2|5095.9|5092.9|0
1594011300000|2020-07-06 04:55:00|5095.8|5092.8|5098|5095|5099.5|5096.5|5095.1|5092.1|0
1594011600000|2020-07-06 05:00:00|5098.5|5095.5|5105.2|5102.2|5105.2|5102.2|5098.5|5095.5|0
1594011900000|2020-07-06 05:05:00|5105.1|5102.1|5101.7|5098.7|5105.1|5102.1|5101.6|5098.6|0
1594012200000|2020-07-06 05:10:00|5101.2|5098.2|5101.5|5098.5|5101.8|5098.8|5098.6|5095.6|0
1594012500000|2020-07-06 05:15:00|5101.4|5098.4|5099.6|5096.6|5101.7|5098.7|5098.6|5095.6|0
1594012800000|2020-07-06 05:20:00|5099.4|5096.4|5099.9|5096.9|5101.7|5098.7|5097.3|5094.3|0
1594013100000|2020-07-06 05:25:00|5099.3|5096.3|5101.2|5098.2|5102.8|5099.8|5098.5|5095.5|0
1594013400000|2020-07-06 05:30:00|5101.1|5098.1|5099.6|5096.6|5103.4|5100.4|5099.3|5096.3|0
1594013700000|2020-07-06 05:35:00|5099.5|5096.5|5095.9|5092.9|5100.9|5097.9|5094.1|5091.1|0
1594014000000|2020-07-06 05:40:00|5096.2|5093.2|5095.8|5092.8|5097.5|5094.5|5094.3|5091.3|0
1594014300000|2020-07-06 05:45:00|5095.3|5092.3|5101.2|5098.2|5101.2|5098.2|5094.3|5091.3|0
1594014600000|2020-07-06 05:50:00|5101.3|5098.3|5102.8|5099.8|5105.6|5102.6|5099.9|5096.9|0
1594014900000|2020-07-06 05:55:00|5102.3|5099.3|5104.5|5101.5|5105.9|5102.9|5101.3|5098.3|0
1594015200000|2020-07-06 06:00:00|5104.8|5101.8|5105.5|5103.5|5116|5114|5104.8|5101.8|511
1594015500000|2020-07-06 06:05:00|5105|5103|5097.2|5095.2|5105.7|5103.7|5096|5094|339
1594015800000|2020-07-06 06:10:00|5097.5|5095.5|5103.7|5101.7|5105|5103|5097.2|5095.2|206
1594016100000|2020-07-06 06:15:00|5104|5102|5105.2|5103.2|5107.5|5105.5|5101.5|5099.5|132
1594016400000|2020-07-06 06:20:00|5105.5|5103.5|5107.5|5105.5|5112|5110|5104.7|5102.7|171
1594016700000|2020-07-06 06:25:00|5107.2|5105.2|5104.5|5102.5|5107.7|5105.7|5102.2|5100.2|227
1594017000000|2020-07-06 06:30:00|5105.5|5103.5|5103.7|5101.7|5108.5|5106.5|5103.7|5101.7|142
1594017300000|2020-07-06 06:35:00|5103.5|5101.5|5105.5|5103.5|5106.5|5104.5|5103|5101|78
1594017600000|2020-07-06 06:40:00|5105.2|5103.2|5107.5|5105.5|5108.2|5106.2|5104.2|5102.2|104
1594017900000|2020-07-06 06:45:00|5107.2|5105.2|5109.2|5107.2|5111|5109|5104.2|5102.2|265
1594018200000|2020-07-06 06:50:00|5109|5107|5109.5|5107.5|5112|5110|5106.2|5104.2|203
1594018500000|2020-07-06 06:55:00|5109.2|5107.2|5102.5|5100.5|5109.2|5107.2|5101.2|5099.2|428
1594018800000|2020-07-06 07:00:00|5102|5101|5107.7|5106.7|5122.7|5121.7|5102|5101|2688
1594019100000|2020-07-06 07:05:00|5108|5107|5102.5|5101.5|5115.5|5114.5|5100.7|5099.7|1458
1594019400000|2020-07-06 07:10:00|5103|5102|5107.7|5106.7|5111.5|5110.5|5102|5101|1341
1594019700000|2020-07-06 07:15:00|5108|5107|5114|5113|5118|5117|5107.7|5106.7|993
1594020000000|2020-07-06 07:20:00|5114.2|5113.2|5108.7|5107.7|5124.5|5123.5|5108.2|5107.2|935
1594020300000|2020-07-06 07:25:00|5109|5108|5111|5110|5117.7|5116.7|5108.2|5107.2|696
1594020600000|2020-07-06 07:30:00|5111.2|5110.2|5105|5104|5117.5|5116.5|5103.7|5102.7|578
1594020900000|2020-07-06 07:35:00|5105.7|5104.7|5112.7|5111.7|5112.7|5111.7|5104.2|5103.2|493
1594021200000|2020-07-06 07:40:00|5111.8|5110.8|5110.8|5109.8|5116.8|5115.8|5108.1|5107.1|610
1594021500000|2020-07-06 07:45:00|5111.1|5110.1|5102.6|5101.6|5111.8|5110.8|5102.6|5101.6|373
1594021800000|2020-07-06 07:50:00|5102.8|5101.8|5106.8|5105.8|5111.1|5110.1|5102.1|5101.1|349
1594022100000|2020-07-06 07:55:00|5107.1|5106.1|5100.8|5099.8|5110.6|5109.6|5097.8|5096.8|861
1594022400000|2020-07-06 08:00:00|5101.1|5100.1|5104.1|5103.1|5106.6|5105.6|5097.8|5096.8|443
1594022700000|2020-07-06 08:05:00|5104.3|5103.3|5099.1|5098.1|5108.3|5107.3|5094.3|5093.3|510
1594023000000|2020-07-06 08:10:00|5098.8|5097.8|5105.3|5104.3|5105.6|5104.6|5096.8|5095.8|306
1594023300000|2020-07-06 08:15:00|5105.1|5104.1|5103.1|5102.1|5106.6|5105.6|5094.3|5093.3|477
1594023600000|2020-07-06 08:20:00|5103.3|5102.3|5096.8|5095.8|5106.6|5105.6|5096.6|5095.6|349
1594023900000|2020-07-06 08:25:00|5097.1|5096.1|5104.1|5103.1|5104.8|5103.8|5096.8|5095.8|224
1594024200000|2020-07-06 08:30:00|5104.6|5103.6|5100.3|5099.3|5106.1|5105.1|5098.8|5097.8|411
1594024500000|2020-07-06 08:35:00|5100.1|5099.1|5085.3|5084.3|5100.6|5099.6|5082.1|5081.1|674
1594024800000|2020-07-06 08:40:00|5085.1|5084.1|5088.1|5087.1|5088.3|5087.3|5083.1|5082.1|293
1594025100000|2020-07-06 08:45:00|5087.6|5086.6|5089.8|5088.8|5093.6|5092.6|5087.1|5086.1|224
1594025400000|2020-07-06 08:50:00|5089.6|5088.6|5081.6|5080.6|5093.1|5092.1|5080.6|5079.6|407
1594025700000|2020-07-06 08:55:00|5081.3|5080.3|5083.3|5082.3|5084.3|5083.3|5080.1|5079.1|264
1594026000000|2020-07-06 09:00:00|5083.6|5082.6|5081.3|5080.3|5084.3|5083.3|5079.6|5078.6|227
1594026300000|2020-07-06 09:05:00|5081.6|5080.6|5074.8|5073.8|5082.1|5081.1|5074.1|5073.1|301
1594026600000|2020-07-06 09:10:00|5074.6|5073.6|5070.8|5069.8|5076.6|5075.6|5069.1|5068.1|332
1594026900000|2020-07-06 09:15:00|5071.1|5070.1|5073.3|5072.3|5075.6|5074.6|5070.6|5069.6|295
1594027200000|2020-07-06 09:20:00|5073.1|5072.1|5079.8|5078.8|5080.6|5079.6|5072.6|5071.6|598
1594027500000|2020-07-06 09:25:00|5080.1|5079.1|5081.8|5080.8|5084.1|5083.1|5078.6|5077.6|438
1594027800000|2020-07-06 09:30:00|5082.1|5081.1|5085.1|5084.1|5089.1|5088.1|5080.8|5079.8|332
1594028100000|2020-07-06 09:35:00|5084.8|5083.8|5088.3|5087.3|5091.6|5090.6|5084.3|5083.3|271
1594028400000|2020-07-06 09:40:00|5088.1|5087.1|5089.8|5088.8|5090.3|5089.3|5087.8|5086.8|168
1594028700000|2020-07-06 09:45:00|5090.1|5089.1|5087.8|5086.8|5093.1|5092.1|5086.6|5085.6|224
1594029000000|2020-07-06 09:50:00|5088.1|5087.1|5090.8|5089.8|5091.6|5090.6|5087.8|5086.8|232
1594029300000|2020-07-06 09:55:00|5090.6|5089.6|5092.8|5091.8|5096.3|5095.3|5090.3|5089.3|337
1594029600000|2020-07-06 10:00:00|5093.1|5092.1|5099.1|5098.1|5100.8|5099.8|5092.6|5091.6|391
1594029900000|2020-07-06 10:05:00|5099.3|5098.3|5098.8|5097.8|5100.1|5099.1|5096.8|5095.8|188
1594030200000|2020-07-06 10:10:00|5099.1|5098.1|5105.3|5104.3|5106.3|5105.3|5098.6|5097.6|218
1594030500000|2020-07-06 10:15:00|5105.6|5104.6|5098.1|5097.1|5106.1|5105.1|5097.8|5096.8|231
1594030800000|2020-07-06 10:20:00|5098.3|5097.3|5102.6|5101.6|5104.8|5103.8|5096.1|5095.1|222
1594031100000|2020-07-06 10:25:00|5102.8|5101.8|5102.1|5101.1|5104.6|5103.6|5100.6|5099.6|176
1594031400000|2020-07-06 10:30:00|5102.3|5101.3|5097.3|5096.3|5102.6|5101.6|5097.1|5096.1|202
1594031700000|2020-07-06 10:35:00|5097.1|5096.1|5094.3|5093.3|5097.8|5096.8|5094.1|5093.1|213
1594032000000|2020-07-06 10:40:00|5094.1|5093.1|5093.8|5092.8|5095.6|5094.6|5092.1|5091.1|221
1594032300000|2020-07-06 10:45:00|5094.1|5093.1|5096.3|5095.3|5097.1|5096.1|5092.3|5091.3|199
1594032600000|2020-07-06 10:50:00|5096.1|5095.1|5094.6|5093.6|5096.1|5095.1|5092.8|5091.8|76
1594032900000|2020-07-06 10:55:00|5094.3|5093.3|5093.1|5092.1|5095.1|5094.1|5090.6|5089.6|162
1594033200000|2020-07-06 11:00:00|5093.3|5092.3|5089.1|5088.1|5093.3|5092.3|5088.1|5087.1|97
1594033500000|2020-07-06 11:05:00|5088.8|5087.8|5090.1|5089.1|5090.1|5089.1|5087.1|5086.1|87
1594033800000|2020-07-06 11:10:00|5089.8|5088.8|5090.8|5089.8|5091.6|5090.6|5088.6|5087.6|107
1594034100000|2020-07-06 11:15:00|5091.1|5090.1|5087.3|5086.3|5091.6|5090.6|5086.6|5085.6|135
1594034400000|2020-07-06 11:20:00|5086.8|5085.8|5084.3|5083.3|5087.6|5086.6|5082.6|5081.6|137
1594034700000|2020-07-06 11:25:00|5084.1|5083.1|5087.3|5086.3|5087.3|5086.3|5082.3|5081.3|168
1594035000000|2020-07-06 11:30:00|5087.6|5086.6|5082.6|5081.6|5088.8|5087.8|5082.6|5081.6|98
1594035300000|2020-07-06 11:35:00|5082.3|5081.3|5083.1|5082.1|5084.6|5083.6|5081.6|5080.6|223
1594035600000|2020-07-06 11:40:00|5083.6|5082.6|5085.8|5084.8|5086.8|5085.8|5081.3|5080.3|212
1594035900000|2020-07-06 11:45:00|5085.6|5084.6|5081.1|5080.1|5087.6|5086.6|5080.8|5079.8|639
1594036200000|2020-07-06 11:50:00|5081.3|5080.3|5085.3|5084.3|5085.3|5084.3|5080.1|5079.1|126
1594036500000|2020-07-06 11:55:00|5085.8|5084.8|5089.1|5088.1|5090.6|5089.6|5084.8|5083.8|207
1594036800000|2020-07-06 12:00:00|5089.3|5088.3|5091.1|5090.1|5092.1|5091.1|5089.1|5088.1|126
1594037100000|2020-07-06 12:05:00|5091.3|5090.3|5091.8|5090.8|5092.3|5091.3|5089.6|5088.6|99
1594037400000|2020-07-06 12:10:00|5091.6|5090.6|5094.1|5093.1|5096.1|5095.1|5091.3|5090.3|241
1594037700000|2020-07-06 12:15:00|5094.3|5093.3|5094.6|5093.6|5096.1|5095.1|5092.1|5091.1|318
1594038000000|2020-07-06 12:20:00|5094.3|5093.3|5095.3|5094.3|5096.8|5095.8|5092.3|5091.3|163
1594038300000|2020-07-06 12:25:00|5095.6|5094.6|5097.3|5096.3|5097.6|5096.6|5093.6|5092.6|206
1594038600000|2020-07-06 12:30:00|5097.6|5096.6|5099.8|5098.8|5100.1|5099.1|5097.1|5096.1|160
1594038900000|2020-07-06 12:35:00|5100.1|5099.1|5100.1|5099.1|5101.8|5100.8|5098.3|5097.3|257
1594039200000|2020-07-06 12:40:00|5100.3|5099.3|5090.8|5089.8|5100.3|5099.3|5089.8|5088.8|273
1594039500000|2020-07-06 12:45:00|5090.6|5089.6|5083.3|5082.3|5091.1|5090.1|5082.8|5081.8|333
1594039800000|2020-07-06 12:50:00|5083.6|5082.6|5087.1|5086.1|5087.8|5086.8|5081.6|5080.6|200
1594040100000|2020-07-06 12:55:00|5086.8|5085.8|5087.3|5086.3|5088.8|5087.8|5085.6|5084.6|275
1594040400000|2020-07-06 13:00:00|5087.1|5086.1|5081.3|5080.3|5087.8|5086.8|5081.3|5080.3|324
1594040700000|2020-07-06 13:05:00|5081.6|5080.6|5078.1|5077.1|5082.1|5081.1|5075.1|5074.1|207
1594041000000|2020-07-06 13:10:00|5077.8|5076.8|5080.6|5079.6|5084.6|5083.6|5077.1|5076.1|317
1594041300000|2020-07-06 13:15:00|5080.3|5079.3|5082.1|5081.1|5082.3|5081.3|5078.3|5077.3|258
1594041600000|2020-07-06 13:20:00|5081.8|5080.8|5078.1|5077.1|5082.6|5081.6|5076.6|5075.6|164
1594041900000|2020-07-06 13:25:00|5078.3|5077.3|5076.3|5075.3|5078.3|5077.3|5074.8|5073.8|198
1594042200000|2020-07-06 13:30:00|5077.1|5076.1|5084.6|5083.6|5086.1|5085.1|5075.1|5074.1|741
1594042500000|2020-07-06 13:35:00|5084.8|5083.8|5077.8|5076.8|5085.8|5084.8|5073.8|5072.8|732
1594042800000|2020-07-06 13:40:00|5078.1|5077.1|5083.8|5082.8|5083.8|5082.8|5076.8|5075.8|262
1594043100000|2020-07-06 13:45:00|5084.1|5083.1|5086.8|5085.8|5088.8|5087.8|5081.6|5080.6|272
1594043400000|2020-07-06 13:50:00|5087.1|5086.1|5087.6|5086.6|5089.1|5088.1|5084.6|5083.6|178
1594043700000|2020-07-06 13:55:00|5088.1|5087.1|5086.3|5085.3|5091.6|5090.6|5085.6|5084.6|184
1594044000000|2020-07-06 14:00:00|5093.8|5092.8|5083.8|5082.8|5101.1|5100.1|5080.3|5079.3|957
1594044300000|2020-07-06 14:05:00|5084.1|5083.1|5075.1|5074.1|5084.6|5083.6|5071.8|5070.8|684
1594044600000|2020-07-06 14:10:00|5075.2|5074.2|5071.7|5070.7|5076.9|5075.9|5068.9|5067.9|759
1594044900000|2020-07-06 14:15:00|5071.2|5070.2|5071.9|5070.9|5078.9|5077.9|5070.9|5069.9|465
1594045200000|2020-07-06 14:20:00|5072.2|5071.2|5062.7|5061.7|5072.2|5071.2|5060.2|5059.2|913
1594045500000|2020-07-06 14:25:00|5062.9|5061.9|5063.4|5062.4|5065.2|5064.2|5058.9|5057.9|509
1594045800000|2020-07-06 14:30:00|5063.2|5062.2|5065.9|5064.9|5067.7|5066.7|5059.4|5058.4|413
1594046100000|2020-07-06 14:35:00|5065.7|5064.7|5067.9|5066.9|5067.9|5066.9|5064.4|5063.4|217
1594046400000|2020-07-06 14:40:00|5067.7|5066.7|5070.4|5069.4|5072.7|5071.7|5065.7|5064.7|321
1594046700000|2020-07-06 14:45:00|5070.2|5069.2|5077.4|5076.4|5079.7|5078.7|5069.7|5068.7|370
1594047000000|2020-07-06 14:50:00|5077.7|5076.7|5081.7|5080.7|5081.9|5080.9|5076.4|5075.4|356
1594047300000|2020-07-06 14:55:00|5081.4|5080.4|5082.7|5081.7|5084.2|5083.2|5077.2|5076.2|451
1594047600000|2020-07-06 15:00:00|5082.9|5081.9|5084.7|5083.7|5084.9|5083.9|5079.7|5078.7|466
1594047900000|2020-07-06 15:05:00|5084.4|5083.4|5086.4|5085.4|5086.9|5085.9|5082.2|5081.2|424
1594048200000|2020-07-06 15:10:00|5086.2|5085.2|5086.9|5085.9|5092.7|5091.7|5085.2|5084.2|521
1594048500000|2020-07-06 15:15:00|5086.7|5085.7|5091.2|5090.2|5091.2|5090.2|5083.9|5082.9|529
1594048800000|2020-07-06 15:20:00|5090.9|5089.9|5087.4|5086.4|5091.7|5090.7|5085.7|5084.7|902
1594049100000|2020-07-06 15:25:00|5087.7|5086.7|5090.4|5089.4|5090.9|5089.9|5087.4|5086.4|1166
1594049400000|2020-07-06 15:30:00|5080.9|5079.9|5073.7|5071.7|5081.9|5079.9|5072.7|5070.7|2490
1594049700000|2020-07-06 15:35:00|5073.9|5071.9|5075.7|5073.7|5080.4|5078.4|5073.4|5071.4|1245
1594050000000|2020-07-06 15:40:00|5075.9|5073.9|5075.2|5073.2|5079.4|5077.4|5073.9|5071.9|756
1594050300000|2020-07-06 15:45:00|5074.9|5072.9|5078.4|5076.4|5080.2|5078.2|5074.4|5072.4|185
1594050600000|2020-07-06 15:50:00|5078.7|5076.7|5072.9|5070.9|5079.2|5077.2|5071.9|5069.9|158
1594050900000|2020-07-06 15:55:00|5073.2|5071.2|5069.9|5067.9|5073.4|5071.4|5069.4|5067.4|96
1594051200000|2020-07-06 16:00:00|5069.7|5067.7|5072.9|5070.9|5073.2|5071.2|5068.7|5066.7|132
1594051500000|2020-07-06 16:05:00|5072.7|5070.7|5069.9|5067.9|5072.9|5070.9|5067.2|5065.2|158
1594051800000|2020-07-06 16:10:00|5069.7|5067.7|5070.4|5068.4|5071.4|5069.4|5068.2|5066.2|63
1594052100000|2020-07-06 16:15:00|5070.2|5068.2|5069.4|5067.4|5072.9|5070.9|5069.4|5067.4|83
1594052400000|2020-07-06 16:20:00|5069.2|5067.2|5068.9|5066.9|5071.4|5069.4|5065.9|5063.9|160
1594052700000|2020-07-06 16:25:00|5068.7|5066.7|5067.9|5065.9|5069.4|5067.4|5066.9|5064.9|73
1594053000000|2020-07-06 16:30:00|5067.7|5065.7|5065.2|5063.2|5067.9|5065.9|5065.2|5063.2|34
1594053300000|2020-07-06 16:35:00|5065.4|5063.4|5069.4|5067.4|5069.4|5067.4|5065.4|5063.4|106
1594053600000|2020-07-06 16:40:00|5069.2|5067.2|5070.2|5068.2|5070.7|5068.7|5068.4|5066.4|36
1594053900000|2020-07-06 16:45:00|5070.4|5068.4|5071.9|5069.9|5072.2|5070.2|5067.7|5065.7|157
1594054200000|2020-07-06 16:50:00|5071.7|5069.7|5072.9|5070.9|5072.9|5070.9|5071.2|5069.2|29
1594054500000|2020-07-06 16:55:00|5072.7|5070.7|5072.9|5070.9|5073.7|5071.7|5071.7|5069.7|47
1594054800000|2020-07-06 17:00:00|5072.7|5070.7|5072.4|5070.4|5074.2|5072.2|5071.7|5069.7|59
1594055100000|2020-07-06 17:05:00|5072.2|5070.2|5069.9|5067.9|5072.2|5070.2|5069.2|5067.2|30
1594055400000|2020-07-06 17:10:00|5070.2|5068.2|5068.4|5066.4|5070.4|5068.4|5068.2|5066.2|20
1594055700000|2020-07-06 17:15:00|5068.2|5066.2|5066.9|5064.9|5069.4|5067.4|5066.4|5064.4|48
1594056000000|2020-07-06 17:20:00|5067.2|5065.2|5067.9|5065.9|5068.9|5066.9|5066.7|5064.7|41
1594056300000|2020-07-06 17:25:00|5068.2|5066.2|5074.4|5072.4|5074.4|5072.4|5067.7|5065.7|23
1594056600000|2020-07-06 17:30:00|5074.2|5072.2|5072.9|5070.9|5075.4|5073.4|5072.9|5070.9|12
1594056900000|2020-07-06 17:35:00|5073.2|5071.2|5074.4|5072.4|5075.2|5073.2|5071.9|5069.9|18
1594057200000|2020-07-06 17:40:00|5074.2|5072.2|5075.9|5073.9|5076.9|5074.9|5073.9|5071.9|12
1594057500000|2020-07-06 17:45:00|5076.2|5074.2|5074.9|5072.9|5076.2|5074.2|5073.9|5071.9|15
1594057800000|2020-07-06 17:50:00|5074.7|5072.7|5075.4|5073.4|5075.4|5073.4|5073.9|5071.9|12
1594058100000|2020-07-06 17:55:00|5075.7|5073.7|5075.4|5073.4|5076.9|5074.9|5074.4|5072.4|11
1594058400000|2020-07-06 18:00:00|5075.7|5073.7|5070.9|5068.9|5075.7|5073.7|5069.4|5067.4|70
1594058700000|2020-07-06 18:05:00|5070.7|5068.7|5069.4|5067.4|5070.9|5068.9|5068.7|5066.7|9
1594059000000|2020-07-06 18:10:00|5069.2|5067.2|5066.7|5064.7|5071.2|5069.2|5066.7|5064.7|34
1594059300000|2020-07-06 18:15:00|5066.9|5064.9|5063.9|5061.9|5067.9|5065.9|5063.7|5061.7|73
1594059600000|2020-07-06 18:20:00|5064.2|5062.2|5064.2|5062.2|5064.9|5062.9|5061.9|5059.9|75
1594059900000|2020-07-06 18:25:00|5063.9|5061.9|5064.9|5062.9|5066.4|5064.4|5063.7|5061.7|14
1594060200000|2020-07-06 18:30:00|5064.7|5062.7|5067.4|5065.4|5067.7|5065.7|5064.4|5062.4|28
1594060500000|2020-07-06 18:35:00|5067.2|5065.2|5067.2|5065.2|5068.4|5066.4|5066.4|5064.4|36
1594060800000|2020-07-06 18:40:00|5067.4|5065.4|5064.9|5062.9|5067.9|5065.9|5064.7|5062.7|37
1594061100000|2020-07-06 18:45:00|5064.7|5062.7|5065.7|5063.7|5066.9|5064.9|5063.7|5061.7|33
1594061400000|2020-07-06 18:50:00|5065.9|5063.9|5065.9|5063.9|5066.2|5064.2|5063.9|5061.9|27
1594061700000|2020-07-06 18:55:00|5066.2|5064.2|5066.9|5064.9|5068.2|5066.2|5065.4|5063.4|54
1594062000000|2020-07-06 19:00:00|5066.7|5064.7|5063.9|5061.9|5068.4|5066.4|5062.9|5060.9|40
1594062300000|2020-07-06 19:05:00|5064.2|5062.2|5065.7|5063.7|5066.7|5064.7|5063.9|5061.9|22
1594062600000|2020-07-06 19:10:00|5065.4|5063.4|5067.4|5065.4|5069.7|5067.7|5064.4|5062.4|49
1594062900000|2020-07-06 19:15:00|5067.2|5065.2|5066.4|5064.4|5067.2|5065.2|5062.9|5060.9|46
1594063200000|2020-07-06 19:20:00|5066.2|5064.2|5067.9|5065.9|5069.4|5067.4|5065.4|5063.4|25
1594063500000|2020-07-06 19:25:00|5067.7|5065.7|5069.9|5067.9|5070.7|5068.7|5066.9|5064.9|9
1594063800000|2020-07-06 19:30:00|5069.7|5067.7|5069.2|5067.2|5070.4|5068.4|5065.9|5063.9|55
1594064100000|2020-07-06 19:35:00|5069.4|5067.4|5069.4|5067.4|5071.2|5069.2|5068.4|5066.4|54
1594064400000|2020-07-06 19:40:00|5069.2|5067.2|5069.9|5067.9|5070.7|5068.7|5068.2|5066.2|61
1594064700000|2020-07-06 19:45:00|5069.7|5067.7|5074.9|5072.9|5074.9|5072.9|5069.4|5067.4|68
1594065000000|2020-07-06 19:50:00|5076.4|5074.4|5077.2|5075.2|5077.7|5075.7|5072.9|5070.9|176
1594065300000|2020-07-06 19:55:00|5076.9|5074.9|5078.7|5076.7|5078.7|5076.7|5075.9|5073.9|142
1594065600000|2020-07-06 20:00:00|5078.8|5074.8|5076.8|5072.8|5079.2|5075.2|5073.6|5069.6|0
1594065900000|2020-07-06 20:05:00|5076.7|5072.7|5080.4|5076.4|5081.2|5077.2|5076|5072|0
1594066200000|2020-07-06 20:10:00|5080|5076|5081.1|5077.1|5084.7|5080.7|5079.7|5075.7|0
1594066500000|2020-07-06 20:15:00|5080.9|5076.9|5080.3|5076.3|5081.7|5077.7|5080.3|5076.3|0
1594066800000|2020-07-06 20:20:00|5080.7|5076.7|5080.4|5076.4|5080.7|5076.7|5080.2|5076.2|0
1594067100000|2020-07-06 20:25:00|5080.6|5076.6|5080.3|5076.3|5080.6|5076.6|5079.9|5075.9|0
1594067400000|2020-07-06 20:30:00|5080.4|5076.4|5081.2|5077.2|5082.1|5078.1|5078.4|5074.4|0
1594067700000|2020-07-06 20:35:00|5081.6|5077.6|5079.7|5075.7|5081.6|5077.6|5079.3|5075.3|0
1594068000000|2020-07-06 20:40:00|5079.3|5075.3|5079.7|5075.7|5080.5|5076.5|5079|5075|0
1594068300000|2020-07-06 20:45:00|5079.6|5075.6|5077.3|5073.3|5080.2|5076.2|5077.3|5073.3|0
1594068600000|2020-07-06 20:50:00|5077.4|5073.4|5078.1|5074.1|5078.9|5074.9|5077.3|5073.3|0
1594068900000|2020-07-06 20:55:00|5078|5074|5076.3|5072.3|5078.5|5074.5|5076.2|5072.2|0
1594069200000|2020-07-06 21:00:00|5076.4|5072.4|5076.7|5072.7|5077|5073|5076.3|5072.3|0
1594069500000|2020-07-06 21:05:00|5076.8|5072.8|5076.7|5072.7|5076.9|5072.9|5076.7|5072.7|0
1594069800000|2020-07-06 21:10:00|5076.8|5072.8|5076.1|5072.1|5076.9|5072.9|5076.1|5072.1|0
1594070100000|2020-07-06 21:15:00|5076.2|5072.2|5077.1|5073.1|5077.4|5073.4|5076.2|5072.2|0
1594070400000|2020-07-06 21:20:00|5077|5073|5076.6|5072.6|5077.1|5073.1|5075.7|5071.7|0
1594070700000|2020-07-06 21:25:00|5076.9|5072.9|5076.8|5072.8|5076.9|5072.9|5076.6|5072.6|0
1594071000000|2020-07-06 21:30:00|5076.9|5072.9|5076.7|5072.7|5076.9|5072.9|5076.7|5072.7|0
1594071300000|2020-07-06 21:35:00|5076.5|5072.5|5076.5|5072.5|5076.9|5072.9|5076.4|5072.4|0
1594071600000|2020-07-06 21:40:00|5076.4|5072.4|5076.5|5072.5|5076.5|5072.5|5076.4|5072.4|0
1594071900000|2020-07-06 21:45:00|5076.6|5072.6|5076.5|5072.5|5076.6|5072.6|5076.4|5072.4|0
1594072200000|2020-07-06 21:50:00|5076.7|5072.7|5076.7|5072.7|5076.7|5072.7|5076.7|5072.7|0
1594072500000|2020-07-06 21:55:00|5077|5073|5077|5073|5077.2|5073.2|5076.7|5072.7|0
1594072800000|2020-07-06 22:00:00|5077.4|5073.4|5076.4|5072.4|5079.4|5075.4|5076|5072|0
1594073100000|2020-07-06 22:05:00|5076.5|5072.5|5077.4|5073.4|5078.1|5074.1|5076.5|5072.5|0
1594073400000|2020-07-06 22:10:00|5077.3|5073.3|5074.8|5070.8|5077.3|5073.3|5074.5|5070.5|0
1594073700000|2020-07-06 22:15:00|5074.7|5070.7|5075.4|5071.4|5076.1|5072.1|5074.2|5070.2|0
1594074000000|2020-07-06 22:20:00|5075.5|5071.5|5075.8|5071.8|5077.1|5073.1|5075.5|5071.5|0
1594074300000|2020-07-06 22:25:00|5076.1|5072.1|5075.5|5071.5|5076.7|5072.7|5074.6|5070.6|0
1594074600000|2020-07-06 22:30:00|5075.7|5071.7|5076.3|5072.3|5076.7|5072.7|5075.5|5071.5|0
1594074900000|2020-07-06 22:35:00|5076.2|5072.2|5076.3|5072.3|5076.3|5072.3|5075.5|5071.5|0
1594075200000|2020-07-06 22:40:00|5076.5|5072.5|5079.1|5075.1|5079.5|5075.5|5076.5|5072.5|0
1594075500000|2020-07-06 22:45:00|5079|5075|5079.1|5075.1|5079.5|5075.5|5078.4|5074.4|0
1594075800000|2020-07-06 22:50:00|5079|5075|5079.4|5075.4|5080.3|5076.3|5078.6|5074.6|0
1594076100000|2020-07-06 22:55:00|5079.7|5075.7|5082.6|5078.6|5085.1|5081.1|5079.7|5075.7|0
1594076400000|2020-07-06 23:00:00|5082.7|5078.7|5085.5|5081.5|5087|5083|5082.6|5078.6|0
1594076700000|2020-07-06 23:05:00|5085.8|5081.8|5083.2|5079.2|5085.8|5081.8|5082.7|5078.7|0
1594077000000|2020-07-06 23:10:00|5083.1|5079.1|5083.5|5079.5|5084|5080|5082.3|5078.3|0
1594077300000|2020-07-06 23:15:00|5083.6|5079.6|5087|5084|5087.4|5084.4|5083.6|5079.6|0
1594077600000|2020-07-06 23:20:00|5087.2|5084.2|5091|5088|5091.7|5088.7|5087.2|5084.2|0
1594077900000|2020-07-06 23:25:00|5091.1|5088.1|5090.1|5087.1|5091.3|5088.3|5089.2|5086.2|0
1594078200000|2020-07-06 23:30:00|5090.3|5087.3|5096.4|5093.4|5096.8|5093.8|5090.3|5087.3|0
1594078500000|2020-07-06 23:35:00|5096|5093|5095.4|5092.4|5096|5093|5094.1|5091.1|0
1594078800000|2020-07-06 23:40:00|5095.1|5092.1|5092.7|5089.7|5095.1|5092.1|5092.7|5089.7|0
1594079100000|2020-07-06 23:45:00|5092.8|5089.8|5092.5|5089.5|5093.9|5090.9|5091.9|5088.9|0
1594079400000|2020-07-06 23:50:00|5092.6|5089.6|5092.6|5089.6|5094.4|5091.4|5091.8|5088.8|0
1594079700000|2020-07-06 23:55:00|5092.5|5089.5|5092.5|5089.5|5093.7|5090.7|5091.5|5088.5|0
1594080000000|2020-07-07 00:00:00|5092.4|5089.4|5089.9|5086.9|5092.4|5089.4|5087|5084|0
1594080300000|2020-07-07 00:05:00|5090.2|5087.2|5091.4|5088.4|5092.7|5089.7|5089|5086|0
1594080600000|2020-07-07 00:10:00|5091.5|5088.5|5094.5|5091.5|5094.5|5091.5|5091.5|5088.5|0
1594080900000|2020-07-07 00:15:00|5094.6|5091.6|5100.6|5097.6|5105.8|5102.8|5094.6|5091.6|0
1594081200000|2020-07-07 00:20:00|5100.4|5097.4|5098|5095|5101|5098|5097.9|5094.9|0
1594081500000|2020-07-07 00:25:00|5098.1|5095.1|5096.5|5093.5|5099.5|5096.5|5096.5|5093.5|0
1594081800000|2020-07-07 00:30:00|5096.6|5093.6|5095.1|5092.1|5098|5095|5095.1|5092.1|0
1594082100000|2020-07-07 00:35:00|5095.2|5092.2|5095.5|5092.5|5099.5|5096.5|5094|5091|0
1594082400000|2020-07-07 00:40:00|5095.2|5092.2|5098.3|5095.3|5098.5|5095.5|5094.8|5091.8|0
1594082700000|2020-07-07 00:45:00|5098.4|5095.4|5097.5|5094.5|5099.7|5096.7|5095.3|5092.3|0
1594083000000|2020-07-07 00:50:00|5097.8|5094.8|5101.2|5098.2|5102.5|5099.5|5097.8|5094.8|0
1594083300000|2020-07-07 00:55:00|5101.1|5098.1|5096.9|5093.9|5101.3|5098.3|5096.9|5093.9|0
1594083600000|2020-07-07 01:00:00|5096.8|5093.8|5097.5|5094.5|5099.8|5096.8|5095.3|5092.3|0
1594083900000|2020-07-07 01:05:00|5097.6|5094.6|5090|5087|5097.6|5094.6|5087.5|5084.5|0
1594084200000|2020-07-07 01:10:00|5089.9|5086.9|5080.3|5077.3|5090|5087|5079.6|5076.6|0
1594084500000|2020-07-07 01:15:00|5080.1|5077.1|5075.2|5072.2|5080.1|5077.1|5069.2|5066.2|0
1594084800000|2020-07-07 01:20:00|5075.1|5072.1|5078|5075|5081|5078|5075.1|5072.1|0
1594085100000|2020-07-07 01:25:00|5078.1|5075.1|5075.3|5072.3|5078.1|5075.1|5071.7|5068.7|0
1594085400000|2020-07-07 01:30:00|5075.2|5072.2|5081.7|5078.7|5082.6|5079.6|5073.8|5070.8|0
1594085700000|2020-07-07 01:35:00|5081.4|5078.4|5072.1|5069.1|5081.6|5078.6|5070.6|5067.6|0
1594086000000|2020-07-07 01:40:00|5071.8|5068.8|5064.7|5061.7|5072.1|5069.1|5063.3|5060.3|0
1594086300000|2020-07-07 01:45:00|5064.6|5061.6|5067.7|5064.7|5069.2|5066.2|5063.2|5060.2|0
1594086600000|2020-07-07 01:50:00|5067.8|5064.8|5064.8|5061.8|5069.2|5066.2|5060.3|5057.3|0
1594086900000|2020-07-07 01:55:00|5064.7|5061.7|5060.4|5057.4|5066.2|5063.2|5060.2|5057.2|0
1594087200000|2020-07-07 02:00:00|5060.3|5057.3|5065.9|5062.9|5066|5063|5054.5|5051.5|0
1594087500000|2020-07-07 02:05:00|5066|5063|5064.7|5061.7|5066.2|5063.2|5063.2|5060.2|0
1594087800000|2020-07-07 02:10:00|5064.8|5061.8|5064.7|5061.7|5066.2|5063.2|5064|5061|0
1594088100000|2020-07-07 02:15:00|5064.8|5061.8|5064|5061|5065.5|5062.5|5061.8|5058.8|0
1594088400000|2020-07-07 02:20:00|5064.3|5061.3|5064.9|5061.9|5066.3|5063.3|5063.3|5060.3|0
1594088700000|2020-07-07 02:25:00|5064.8|5061.8|5061.7|5058.7|5066.3|5063.3|5061.7|5058.7|0
1594089000000|2020-07-07 02:30:00|5061.6|5058.6|5055.2|5052.2|5061.6|5058.6|5053|5050|0
1594089300000|2020-07-07 02:35:00|5055.6|5052.6|5062.6|5059.6|5064.1|5061.1|5054.9|5051.9|0
1594089600000|2020-07-07 02:40:00|5062.7|5059.7|5061.2|5058.2|5065.5|5062.5|5061.1|5058.1|0
1594089900000|2020-07-07 02:45:00|5061.1|5058.1|5055.2|5052.2|5062.7|5059.7|5055.1|5052.1|0
1594090200000|2020-07-07 02:50:00|5055.3|5052.3|5055.2|5052.2|5056.8|5053.8|5053.8|5050.8|0
1594090500000|2020-07-07 02:55:00|5055.1|5052.1|5059.5|5056.5|5060.9|5057.9|5053.7|5050.7|0
1594090800000|2020-07-07 03:00:00|5059.6|5056.6|5063.9|5060.9|5065.4|5062.4|5059.5|5056.5|0
1594091100000|2020-07-07 03:05:00|5064|5061|5065.3|5062.3|5065.4|5062.4|5062.3|5059.3|0
1594091400000|2020-07-07 03:10:00|5065.6|5062.6|5066.8|5063.8|5068.2|5065.2|5065.3|5062.3|0
1594091700000|2020-07-07 03:15:00|5066.7|5063.7|5066.9|5063.9|5068.3|5065.3|5065.2|5062.2|0
1594092000000|2020-07-07 03:20:00|5066.2|5063.2|5063.9|5060.9|5066.9|5063.9|5063.8|5060.8|0
1594092300000|2020-07-07 03:25:00|5063.8|5060.8|5068.3|5065.3|5068.4|5065.4|5063.8|5060.8|0
1594092600000|2020-07-07 03:30:00|5068.4|5065.4|5071.2|5068.2|5071.2|5068.2|5068.4|5065.4|0
1594092900000|2020-07-07 03:35:00|5071.1|5068.1|5071.3|5068.3|5072.7|5069.7|5068.3|5065.3|0
1594093200000|2020-07-07 03:40:00|5071.2|5068.2|5071.3|5068.3|5071.4|5068.4|5069.7|5066.7|0
1594093500000|2020-07-07 03:45:00|5071.4|5068.4|5071.2|5068.2|5071.4|5068.4|5069.9|5066.9|0
1594093800000|2020-07-07 03:50:00|5071.3|5068.3|5070.3|5067.3|5071.3|5068.3|5069.6|5066.6|0
1594094100000|2020-07-07 03:55:00|5070.1|5067.1|5069.6|5066.6|5071.8|5068.8|5069.6|5066.6|0
1594094400000|2020-07-07 04:00:00|5069.5|5066.5|5066.7|5063.7|5069.7|5066.7|5066.7|5063.7|0
1594094700000|2020-07-07 04:05:00|5066.6|5063.6|5063.8|5060.8|5068.1|5065.1|5063.8|5060.8|0
1594095000000|2020-07-07 04:10:00|5063.7|5060.7|5060.8|5057.8|5063.7|5060.7|5060.7|5057.7|0
1594095300000|2020-07-07 04:15:00|5060.7|5057.7|5062.3|5059.3|5063.8|5060.8|5059.3|5056.3|0
1594095600000|2020-07-07 04:20:00|5062.2|5059.2|5063.9|5060.9|5065.4|5062.4|5061.6|5058.6|0
1594095900000|2020-07-07 04:25:00|5063.8|5060.8|5066.9|5063.9|5066.9|5063.9|5063.8|5060.8|0
1594096200000|2020-07-07 04:30:00|5066.8|5063.8|5068.9|5065.9|5070.4|5067.4|5061.6|5058.6|0
1594096500000|2020-07-07 04:35:00|5068.8|5065.8|5067.5|5064.5|5068.8|5065.8|5066|5063|0
1594096800000|2020-07-07 04:40:00|5068.1|5065.1|5071|5068|5071.7|5068.7|5067.5|5064.5|0
1594097100000|2020-07-07 04:45:00|5070.7|5067.7|5071.7|5068.7|5071.8|5068.8|5070.2|5067.2|0
1594097400000|2020-07-07 04:50:00|5072.4|5069.4|5071.6|5068.6|5072.4|5069.4|5070.2|5067.2|0
1594097700000|2020-07-07 04:55:00|5071.7|5068.7|5071.5|5068.5|5072.3|5069.3|5070.1|5067.1|0
1594098000000|2020-07-07 05:00:00|5071|5068|5073.1|5070.1|5073.1|5070.1|5070.1|5067.1|0
1594098300000|2020-07-07 05:05:00|5073.2|5070.2|5073|5070|5074.5|5071.5|5071.7|5068.7|0
1594098600000|2020-07-07 05:10:00|5072.9|5069.9|5076.1|5073.1|5076.1|5073.1|5071.5|5068.5|0
1594098900000|2020-07-07 05:15:00|5076.4|5073.4|5070.4|5067.4|5077.4|5074.4|5070.4|5067.4|0
1594099200000|2020-07-07 05:20:00|5070.3|5067.3|5067.7|5064.7|5071.8|5068.8|5067.7|5064.7|0
1594099500000|2020-07-07 05:25:00|5068|5065|5064.1|5061.1|5068.5|5065.5|5062.7|5059.7|0
1594099800000|2020-07-07 05:30:00|5064.2|5061.2|5064.3|5061.3|5065.6|5062.6|5062.8|5059.8|0
1594100100000|2020-07-07 05:35:00|5064.2|5061.2|5065.7|5062.7|5068|5065|5064.2|5061.2|0
1594100400000|2020-07-07 05:40:00|5065.2|5062.2|5063.2|5060.2|5066.6|5063.6|5063|5060|0
1594100700000|2020-07-07 05:45:00|5062.6|5059.6|5060.1|5057.1|5062.6|5059.6|5058.6|5055.6|0
1594101000000|2020-07-07 05:50:00|5060.2|5057.2|5054.5|5051.5|5061.6|5058.6|5054.5|5051.5|0
1594101300000|2020-07-07 05:55:00|5053.9|5050.9|5057.6|5054.6|5059|5056|5053.2|5050.2|0
1594101600000|2020-07-07 06:00:00|5058.4|5055.4|5042.4|5040.4|5060.2|5057.2|5041.4|5039.4|460
1594101900000|2020-07-07 06:05:00|5042.7|5040.7|5041.4|5039.4|5043.7|5041.7|5035.9|5033.9|327
1594102200000|2020-07-07 06:10:00|5040.9|5038.9|5044.4|5042.4|5044.7|5042.7|5037.9|5035.9|163
1594102500000|2020-07-07 06:15:00|5044.2|5042.2|5042.9|5040.9|5044.9|5042.9|5041.9|5039.9|54
1594102800000|2020-07-07 06:20:00|5042.7|5040.7|5041.9|5039.9|5042.9|5040.9|5038.2|5036.2|105
1594103100000|2020-07-07 06:25:00|5042.2|5040.2|5041.4|5039.4|5042.7|5040.7|5039.9|5037.9|89
1594103400000|2020-07-07 06:30:00|5041.2|5039.2|5046.4|5044.4|5046.7|5044.7|5040.9|5038.9|86
1594103700000|2020-07-07 06:35:00|5046.7|5044.7|5046.2|5044.2|5048.9|5046.9|5045.7|5043.7|98
1594104000000|2020-07-07 06:40:00|5045.9|5043.9|5047.9|5045.9|5048.4|5046.4|5044.9|5042.9|51
1594104300000|2020-07-07 06:45:00|5047.7|5045.7|5047.9|5045.9|5049.9|5047.9|5044.4|5042.4|75
1594104600000|2020-07-07 06:50:00|5047.7|5045.7|5049.4|5047.4|5050.2|5048.2|5047.2|5045.2|88
1594104900000|2020-07-07 06:55:00|5049.7|5047.7|5047.4|5045.4|5049.7|5047.7|5045.4|5043.4|102
1594105200000|2020-07-07 07:00:00|5046.9|5045.9|5044.9|5043.9|5059.2|5058.2|5043.7|5042.7|1945
1594105500000|2020-07-07 07:05:00|5045.4|5044.4|5040.7|5039.7|5045.4|5044.4|5037.7|5036.7|1168
1594105800000|2020-07-07 07:10:00|5040.9|5039.9|5038.4|5037.4|5040.9|5039.9|5030.2|5029.2|922
1594106100000|2020-07-07 07:15:00|5038.2|5037.2|5037.7|5036.7|5042.4|5041.4|5031.7|5030.7|575
1594106400000|2020-07-07 07:20:00|5037.2|5036.2|5027.7|5026.7|5040.9|5039.9|5026.2|5025.2|515
1594106700000|2020-07-07 07:25:00|5027.4|5026.4|5031.9|5030.9|5031.9|5030.9|5022.4|5021.4|467
1594107000000|2020-07-07 07:30:00|5032.2|5031.2|5035.2|5034.2|5036.4|5035.4|5024.4|5023.4|664
1594107300000|2020-07-07 07:35:00|5034.9|5033.9|5038.4|5037.4|5041.2|5040.2|5032.9|5031.9|493
1594107600000|2020-07-07 07:40:00|5039.4|5038.4|5037.2|5036.2|5040.7|5039.7|5034.7|5033.7|452
1594107900000|2020-07-07 07:45:00|5036.9|5035.9|5040.9|5039.9|5041.7|5040.7|5032.7|5031.7|307
1594108200000|2020-07-07 07:50:00|5040.7|5039.7|5039.4|5038.4|5042.9|5041.9|5038.2|5037.2|263
1594108500000|2020-07-07 07:55:00|5039.2|5038.2|5048.2|5047.2|5051.2|5050.2|5037.4|5036.4|615
1594108800000|2020-07-07 08:00:00|5047.9|5046.9|5044.4|5043.4|5049.2|5048.2|5044.4|5043.4|368
1594109100000|2020-07-07 08:05:00|5044.2|5043.2|5046.7|5045.7|5046.7|5045.7|5040.2|5039.2|420
1594109400000|2020-07-07 08:10:00|5046.4|5045.4|5052.4|5051.4|5057.4|5056.4|5044.7|5043.7|708
1594109700000|2020-07-07 08:15:00|5052.2|5051.2|5043.9|5042.9|5052.2|5051.2|5043.2|5042.2|355
1594110000000|2020-07-07 08:20:00|5044.2|5043.2|5043.7|5042.7|5048.2|5047.2|5042.4|5041.4|305
1594110300000|2020-07-07 08:25:00|5043.4|5042.4|5025.2|5024.2|5043.7|5042.7|5025.2|5024.2|517
1594110600000|2020-07-07 08:30:00|5025.4|5024.4|5025.9|5024.9|5033.7|5032.7|5023.2|5022.2|927
1594110900000|2020-07-07 08:35:00|5026.2|5025.2|5029.7|5028.7|5031.7|5030.7|5023.2|5022.2|414
1594111200000|2020-07-07 08:40:00|5029.4|5028.4|5024.7|5023.7|5030.2|5029.2|5023.7|5022.7|420
1594111500000|2020-07-07 08:45:00|5024.4|5023.4|5028.4|5027.4|5031.4|5030.4|5024.2|5023.2|531
1594111800000|2020-07-07 08:50:00|5028.7|5027.7|5030.4|5029.4|5031.4|5030.4|5023.4|5022.4|257
1594112100000|2020-07-07 08:55:00|5030.2|5029.2|5027.7|5026.7|5031.4|5030.4|5024.2|5023.2|301
1594112400000|2020-07-07 09:00:00|5027.4|5026.4|5021.2|5020.2|5030.2|5029.2|5020.2|5019.2|381
1594112700000|2020-07-07 09:05:00|5020.9|5019.9|5019.7|5018.7|5022.2|5021.2|5016.9|5015.9|439
1594113000000|2020-07-07 09:10:00|5019.4|5018.4|5019.2|5018.2|5020.7|5019.7|5017.2|5016.2|298
1594113300000|2020-07-07 09:15:00|5019.4|5018.4|5021.4|5020.4|5024.4|5023.4|5016.7|5015.7|367
1594113600000|2020-07-07 09:20:00|5021.7|5020.7|5017.4|5016.4|5021.7|5020.7|5016.7|5015.7|263
1594113900000|2020-07-07 09:25:00|5017.2|5016.2|5018.7|5017.7|5020.4|5019.4|5012.2|5011.2|416
1594114200000|2020-07-07 09:30:00|5018.9|5017.9|5023.7|5022.7|5024.7|5023.7|5018.7|5017.7|384
1594114500000|2020-07-07 09:35:00|5023.4|5022.4|5025.7|5024.7|5027.9|5026.9|5022.2|5021.2|219
1594114800000|2020-07-07 09:40:00|5025.9|5024.9|5024.2|5023.2|5028.2|5027.2|5023.9|5022.9|317
1594115100000|2020-07-07 09:45:00|5023.9|5022.9|5020.9|5019.9|5025.2|5024.2|5020.9|5019.9|183
1594115400000|2020-07-07 09:50:00|5021.2|5020.2|5021.7|5020.7|5022.9|5021.9|5017.9|5016.9|214
1594115700000|2020-07-07 09:55:00|5021.4|5020.4|5023.4|5022.4|5024.7|5023.7|5019.7|5018.7|276
1594116000000|2020-07-07 10:00:00|5023.2|5022.2|5021.2|5020.2|5026.2|5025.2|5018.2|5017.2|270
1594116300000|2020-07-07 10:05:00|5020.7|5019.7|5019.7|5018.7|5021.7|5020.7|5017.7|5016.7|217
1594116600000|2020-07-07 10:10:00|5019.4|5018.4|5018.9|5017.9|5020.4|5019.4|5013.2|5012.2|336
1594116900000|2020-07-07 10:15:00|5018.7|5017.7|5015.4|5014.4|5018.9|5017.9|5007.7|5006.7|510
1594117200000|2020-07-07 10:20:00|5015.7|5014.7|5017.7|5016.7|5021.4|5020.4|5012.7|5011.7|234
1594117500000|2020-07-07 10:25:00|5017.9|5016.9|5019.9|5018.9|5020.2|5019.2|5016.4|5015.4|495
1594117800000|2020-07-07 10:30:00|5019.7|5018.7|5028.2|5027.2|5029.7|5028.7|5017.9|5016.9|462
1594118100000|2020-07-07 10:35:00|5028.4|5027.4|5033.4|5032.4|5038.2|5037.2|5026.2|5025.2|553
1594118400000|2020-07-07 10:40:00|5033.2|5032.2|5028.4|5027.4|5034.2|5033.2|5027.9|5026.9|276
1594118700000|2020-07-07 10:45:00|5028.7|5027.7|5025.4|5024.4|5028.7|5027.7|5024.2|5023.2|242
1594119000000|2020-07-07 10:50:00|5025.2|5024.2|5029.4|5028.4|5030.7|5029.7|5023.2|5022.2|526
1594119300000|2020-07-07 10:55:00|5029.7|5028.7|5031.2|5030.2|5031.7|5030.7|5027.7|5026.7|205
1594119600000|2020-07-07 11:00:00|5030.9|5029.9|5031.2|5030.2|5033.4|5032.4|5029.9|5028.9|189
1594119900000|2020-07-07 11:05:00|5030.9|5029.9|5030.9|5029.9|5031.9|5030.9|5028.7|5027.7|141
1594120200000|2020-07-07 11:10:00|5031.2|5030.2|5031.2|5030.2|5033.7|5032.7|5030.2|5029.2|185
1594120500000|2020-07-07 11:15:00|5030.9|5029.9|5036.2|5035.2|5036.7|5035.7|5030.4|5029.4|151
1594120800000|2020-07-07 11:20:00|5036.4|5035.4|5032.9|5031.9|5037.7|5036.7|5032.4|5031.4|156
1594121100000|2020-07-07 11:25:00|5032.7|5031.7|5034.4|5033.4|5034.7|5033.7|5031.2|5030.2|214
1594121400000|2020-07-07 11:30:00|5034.7|5033.7|5027.9|5026.9|5036.9|5035.9|5027.7|5026.7|337
1594121700000|2020-07-07 11:35:00|5027.7|5026.7|5030.7|5029.7|5030.9|5029.9|5027.7|5026.7|129
1594122000000|2020-07-07 11:40:00|5030.8|5029.8|5037|5036|5037.3|5036.3|5030.3|5029.3|182
1594122300000|2020-07-07 11:45:00|5037.3|5036.3|5040|5039|5040.8|5039.8|5035|5034|194
1594122600000|2020-07-07 11:50:00|5040.3|5039.3|5034|5033|5041|5040|5033.8|5032.8|158
1594122900000|2020-07-07 11:55:00|5034.3|5033.3|5033.3|5032.3|5036.5|5035.5|5032.3|5031.3|263
1594123200000|2020-07-07 12:00:00|5033|5032|5036|5035|5037.3|5036.3|5032.3|5031.3|215
1594123500000|2020-07-07 12:05:00|5036.3|5035.3|5034|5033|5038.5|5037.5|5033.5|5032.5|172
1594123800000|2020-07-07 12:10:00|5034.3|5033.3|5031.8|5030.8|5035.3|5034.3|5031.3|5030.3|205
1594124100000|2020-07-07 12:15:00|5032.3|5031.3|5027|5026|5032.5|5031.5|5026.8|5025.8|159
1594124400000|2020-07-07 12:20:00|5027.3|5026.3|5024.3|5023.3|5027.8|5026.8|5023.3|5022.3|151
1594124700000|2020-07-07 12:25:00|5024.5|5023.5|5023.5|5022.5|5026.5|5025.5|5022.8|5021.8|155
1594125000000|2020-07-07 12:30:00|5023.8|5022.8|5023.5|5022.5|5024.5|5023.5|5019.3|5018.3|282
1594125300000|2020-07-07 12:35:00|5023.3|5022.3|5022|5021|5025.5|5024.5|5020.8|5019.8|109
1594125600000|2020-07-07 12:40:00|5021.3|5020.3|5024.5|5023.5|5025.8|5024.8|5021.3|5020.3|278
1594125900000|2020-07-07 12:45:00|5024.8|5023.8|5024|5023|5024.8|5023.8|5022.3|5021.3|202
1594126200000|2020-07-07 12:50:00|5023.8|5022.8|5023|5022|5024.5|5023.5|5022|5021|273
1594126500000|2020-07-07 12:55:00|5023.3|5022.3|5026|5025|5026.8|5025.8|5020.8|5019.8|177
1594126800000|2020-07-07 13:00:00|5025.8|5024.8|5027|5026|5029.8|5028.8|5025.8|5024.8|148
1594127100000|2020-07-07 13:05:00|5026.8|5025.8|5028.3|5027.3|5029.3|5028.3|5026.8|5025.8|171
1594127400000|2020-07-07 13:10:00|5028|5027|5029.8|5028.8|5030.5|5029.5|5026.3|5025.3|214
1594127700000|2020-07-07 13:15:00|5030|5029|5029.3|5028.3|5031.5|5030.5|5028.3|5027.3|280
1594128000000|2020-07-07 13:20:00|5029|5028|5032.5|5031.5|5033.3|5032.3|5026.8|5025.8|213
1594128300000|2020-07-07 13:25:00|5032.3|5031.3|5031.3|5030.3|5033.8|5032.8|5030.5|5029.5|202
1594128600000|2020-07-07 13:30:00|5031.5|5030.5|5032|5031|5033.3|5032.3|5026.5|5025.5|575
1594128900000|2020-07-07 13:35:00|5031.8|5030.8|5022|5021|5032|5031|5021|5020|507
1594129200000|2020-07-07 13:40:00|5022.3|5021.3|5030.5|5029.5|5031.3|5030.3|5021.3|5020.3|1596
1594129500000|2020-07-07 13:45:00|5030.3|5029.3|5034|5033|5037.8|5036.8|5029.8|5028.8|365
1594129800000|2020-07-07 13:50:00|5033.8|5032.8|5030.8|5029.8|5035|5034|5029.3|5028.3|348
1594130100000|2020-07-07 13:55:00|5030.5|5029.5|5033.5|5032.5|5034.8|5033.8|5029.8|5028.8|460
1594130400000|2020-07-07 14:00:00|5033.8|5032.8|5038.3|5037.3|5039.3|5038.3|5030.3|5029.3|663
1594130700000|2020-07-07 14:05:00|5038.5|5037.5|5038.3|5037.3|5039.3|5038.3|5036|5035|425
1594131000000|2020-07-07 14:10:00|5038|5037|5045.5|5044.5|5047|5046|5037|5036|548
1594131300000|2020-07-07 14:15:00|5045.7|5044.7|5045|5044|5046|5045|5042|5041|416
1594131600000|2020-07-07 14:20:00|5045.2|5044.2|5047.2|5046.2|5047.2|5046.2|5041.2|5040.2|369
1594131900000|2020-07-07 14:25:00|5047|5046|5046.7|5045.7|5049.5|5048.5|5043.5|5042.5|477
1594132200000|2020-07-07 14:30:00|5047|5046|5035.5|5034.5|5047.7|5046.7|5034.5|5033.5|726
1594132500000|2020-07-07 14:35:00|5035.7|5034.7|5035.2|5034.2|5038.7|5037.7|5034.7|5033.7|515
1594132800000|2020-07-07 14:40:00|5035|5034|5029.7|5028.7|5035.2|5034.2|5029.5|5028.5|649
1594133100000|2020-07-07 14:45:00|5029.5|5028.5|5029|5028|5031.2|5030.2|5026|5025|502
1594133400000|2020-07-07 14:50:00|5029.2|5028.2|5038.2|5037.2|5038.5|5037.5|5029.2|5028.2|470
1594133700000|2020-07-07 14:55:00|5038|5037|5038.2|5037.2|5041.7|5040.7|5037.5|5036.5|327
1594134000000|2020-07-07 15:00:00|5038.5|5037.5|5037|5036|5040|5039|5034.7|5033.7|559
1594134300000|2020-07-07 15:05:00|5036.5|5035.5|5035|5034|5038.5|5037.5|5034.5|5033.5|653
1594134600000|2020-07-07 15:10:00|5035.2|5034.2|5039|5038|5042|5041|5034.7|5033.7|538
1594134900000|2020-07-07 15:15:00|5039.2|5038.2|5043.2|5042.2|5043.2|5042.2|5039|5038|434
1594135200000|2020-07-07 15:20:00|5043.5|5042.5|5047|5046|5047.2|5046.2|5043|5042|573
1594135500000|2020-07-07 15:25:00|5047.2|5046.2|5048.2|5047.2|5048.5|5047.5|5040.2|5039.2|1385
1594135800000|2020-07-07 15:30:00|5047.7|5045.7|5044.5|5042.5|5049.2|5047.2|5040.7|5038.7|3061
1594136100000|2020-07-07 15:35:00|5044.7|5042.7|5042.5|5040.5|5045.2|5043.2|5040|5038|1650
1594136400000|2020-07-07 15:40:00|5042.2|5040.2|5043|5041|5044.2|5042.2|5042|5040|459
1594136700000|2020-07-07 15:45:00|5043.2|5041.2|5051.5|5049.5|5052.2|5050.2|5042.5|5040.5|485
1594137000000|2020-07-07 15:50:00|5051.7|5049.7|5052.7|5050.7|5054|5052|5050.5|5048.5|267
1594137300000|2020-07-07 15:55:00|5053|5051|5050.2|5048.2|5053.7|5051.7|5048.5|5046.5|809
1594137600000|2020-07-07 16:00:00|5050.7|5048.7|5049.5|5047.5|5053|5051|5049.2|5047.2|170
1594137900000|2020-07-07 16:05:00|5049.7|5047.7|5048.5|5046.5|5051.7|5049.7|5048|5046|133
1594138200000|2020-07-07 16:10:00|5048.2|5046.2|5046.2|5044.2|5048.7|5046.7|5046.2|5044.2|113
1594138500000|2020-07-07 16:15:00|5046.5|5044.5|5046.7|5044.7|5047.2|5045.2|5045|5043|85
1594138800000|2020-07-07 16:20:00|5047|5045|5044.7|5042.7|5047.5|5045.5|5044|5042|239
1594139100000|2020-07-07 16:25:00|5044.5|5042.5|5046.7|5044.7|5048|5046|5044|5042|91
1594139400000|2020-07-07 16:30:00|5046.5|5044.5|5047.7|5045.7|5048.5|5046.5|5045.5|5043.5|63
1594139700000|2020-07-07 16:35:00|5047.5|5045.5|5044.2|5042.2|5048|5046|5044|5042|87
1594140000000|2020-07-07 16:40:00|5044|5042|5041.7|5039.7|5045.7|5043.7|5040.2|5038.2|148
1594140300000|2020-07-07 16:45:00|5042|5040|5043.5|5041.5|5044.5|5042.5|5041|5039|45
1594140600000|2020-07-07 16:50:00|5043.2|5041.2|5042.7|5040.7|5044.5|5042.5|5042.5|5040.5|33
1594140900000|2020-07-07 16:55:00|5043|5041|5045|5043|5045.5|5043.5|5042.2|5040.2|57
1594141200000|2020-07-07 17:00:00|5044.7|5042.7|5045.7|5043.7|5047|5045|5044.5|5042.5|44
1594141500000|2020-07-07 17:05:00|5045.5|5043.5|5040.2|5038.2|5046.7|5044.7|5038.7|5036.7|180
1594141800000|2020-07-07 17:10:00|5040.5|5038.5|5041.2|5039.2|5041.5|5039.5|5040|5038|44
1594142100000|2020-07-07 17:15:00|5041.5|5039.5|5042.7|5040.7|5043.7|5041.7|5041.5|5039.5|66
1594142400000|2020-07-07 17:20:00|5042.5|5040.5|5043.7|5041.7|5044.5|5042.5|5041.7|5039.7|24
1594142700000|2020-07-07 17:25:00|5043.5|5041.5|5045.2|5043.2|5046.2|5044.2|5041.2|5039.2|158
1594143000000|2020-07-07 17:30:00|5045.5|5043.5|5046.2|5044.2|5046.7|5044.7|5043|5041|29
1594143300000|2020-07-07 17:35:00|5046.5|5044.5|5046.2|5044.2|5047.5|5045.5|5045.5|5043.5|24
1594143600000|2020-07-07 17:40:00|5046|5044|5048.5|5046.5|5049|5047|5045|5043|44
1594143900000|2020-07-07 17:45:00|5048.2|5046.2|5047.7|5045.7|5048.7|5046.7|5047.2|5045.2|13
1594144200000|2020-07-07 17:50:00|5047.5|5045.5|5045.7|5043.7|5048.2|5046.2|5044.7|5042.7|13
1594144500000|2020-07-07 17:55:00|5046|5044|5047.2|5045.2|5047.7|5045.7|5045.7|5043.7|8
1594144800000|2020-07-07 18:00:00|5047.5|5045.5|5043.5|5041.5|5048.2|5046.2|5043.5|5041.5|19
1594145100000|2020-07-07 18:05:00|5043.7|5041.7|5043.7|5041.7|5045.2|5043.2|5042.5|5040.5|29
1594145400000|2020-07-07 18:10:00|5043.5|5041.5|5045.2|5043.2|5046.2|5044.2|5043.5|5041.5|12
1594145700000|2020-07-07 18:15:00|5045.5|5043.5|5041.7|5039.7|5045.5|5043.5|5041.7|5039.7|25
1594146000000|2020-07-07 18:20:00|5042|5040|5040.7|5038.7|5042.7|5040.7|5040.2|5038.2|54
1594146300000|2020-07-07 18:25:00|5040.5|5038.5|5038.7|5036.7|5041.5|5039.5|5038.2|5036.2|63
1594146600000|2020-07-07 18:30:00|5039|5037|5035.2|5033.2|5039|5037|5034.5|5032.5|95
1594146900000|2020-07-07 18:35:00|5035.5|5033.5|5033.7|5031.7|5035.5|5033.5|5032.7|5030.7|63
1594147200000|2020-07-07 18:40:00|5033.5|5031.5|5035.7|5033.7|5036.2|5034.2|5033.2|5031.2|94
1594147500000|2020-07-07 18:45:00|5035.5|5033.5|5034.7|5032.7|5036.7|5034.7|5034.2|5032.2|42
1594147800000|2020-07-07 18:50:00|5034.5|5032.5|5031.7|5029.7|5036|5034|5031.5|5029.5|117
1594148100000|2020-07-07 18:55:00|5032|5030|5036.7|5034.7|5037.7|5035.7|5031.5|5029.5|21
1594148400000|2020-07-07 19:00:00|5037|5035|5028.7|5026.7|5037|5035|5028.2|5026.2|95
1594148700000|2020-07-07 19:05:00|5029|5027|5028.5|5026.5|5032.7|5030.7|5027.5|5025.5|49
1594149000000|2020-07-07 19:10:00|5028.2|5026.2|5028|5026|5029.7|5027.7|5027.2|5025.2|39
1594149300000|2020-07-07 19:15:00|5027.7|5025.7|5030.7|5028.7|5032.2|5030.2|5027|5025|76
1594149600000|2020-07-07 19:20:00|5031|5029|5028.7|5026.7|5031.7|5029.7|5027.7|5025.7|56
1594149900000|2020-07-07 19:25:00|5028.5|5026.5|5027|5025|5029.2|5027.2|5025|5023|56
1594150200000|2020-07-07 19:30:00|5027.2|5025.2|5027.2|5025.2|5028.2|5026.2|5025.2|5023.2|21
1594150500000|2020-07-07 19:35:00|5027|5025|5023.2|5021.2|5027.5|5025.5|5021|5019|67
1594150800000|2020-07-07 19:40:00|5023|5021|5021.2|5019.2|5023.5|5021.5|5020.2|5018.2|71
1594151100000|2020-07-07 19:45:00|5021.5|5019.5|5017.5|5015.5|5021.5|5019.5|5017.2|5015.2|106
1594151400000|2020-07-07 19:50:00|5018.7|5016.7|5007.7|5005.7|5018.7|5016.7|5007.7|5005.7|178
1594151700000|2020-07-07 19:55:00|5007.5|5005.5|5009.7|5007.7|5013|5011|5007|5005|155
1594152000000|2020-07-07 20:00:00|5012.1|5008.1|5014|5010|5018.6|5014.6|5012.1|5008.1|0
1594152300000|2020-07-07 20:05:00|5014.1|5010.1|5017.2|5013.2|5018|5014|5012.6|5008.6|0
1594152600000|2020-07-07 20:10:00|5017.3|5013.3|5014.4|5010.4|5019.2|5015.2|5013.5|5009.5|0
1594152900000|2020-07-07 20:15:00|5014.3|5010.3|5014.6|5010.6|5015.1|5011.1|5014.2|5010.2|0
1594153200000|2020-07-07 20:20:00|5014.7|5010.7|5014.1|5010.1|5015|5011|5014.1|5010.1|0
1594153500000|2020-07-07 20:25:00|5014.5|5010.5|5013.9|5009.9|5014.5|5010.5|5013.6|5009.6|0
1594153800000|2020-07-07 20:30:00|5013.8|5009.8|5013.1|5009.1|5013.8|5009.8|5011.4|5007.4|0
1594154100000|2020-07-07 20:35:00|5013.5|5009.5|5014.4|5010.4|5014.9|5010.9|5012.7|5008.7|0
1594154400000|2020-07-07 20:40:00|5014|5010|5013.2|5009.2|5014.9|5010.9|5012|5008|0
1594154700000|2020-07-07 20:45:00|5013.1|5009.1|5013.2|5009.2|5013.2|5009.2|5010.8|5006.8|0
1594155000000|2020-07-07 20:50:00|5012.8|5008.8|5014|5010|5014.4|5010.4|5012|5008|0
1594155300000|2020-07-07 20:55:00|5013.9|5009.9|5012.5|5008.5|5014.9|5010.9|5012.1|5008.1|0
1594155600000|2020-07-07 21:00:00|5012.7|5008.7|5012.3|5008.3|5013.1|5009.1|5012.3|5008.3|0
1594155900000|2020-07-07 21:05:00|5012.4|5008.4|5012.8|5008.8|5012.9|5008.9|5012.4|5008.4|0
1594156200000|2020-07-07 21:10:00|5012.7|5008.7|5012.5|5008.5|5013|5009|5012.2|5008.2|0
1594156500000|2020-07-07 21:15:00|5012.4|5008.4|5013|5009|5013.2|5009.2|5012.4|5008.4|0
1594156800000|2020-07-07 21:20:00|5013.2|5009.2|5013.3|5009.3|5013.3|5009.3|5013.2|5009.2|0
1594157100000|2020-07-07 21:25:00|5013.2|5009.2|5012.5|5008.5|5013.5|5009.5|5012.5|5008.5|0
1594157400000|2020-07-07 21:30:00|5012.4|5008.4|5012.8|5008.8|5013|5009|5012.4|5008.4|0
1594157700000|2020-07-07 21:35:00|5012.7|5008.7|5012.8|5008.8|5013|5009|5012.7|5008.7|0
1594158000000|2020-07-07 21:40:00|5012.5|5008.5|5012.3|5008.3|5012.7|5008.7|5011.9|5007.9|0
1594158300000|2020-07-07 21:45:00|5012.4|5008.4|5012.9|5008.9|5013.1|5009.1|5012.4|5008.4|0
1594158600000|2020-07-07 21:50:00|5012.7|5008.7|5013.2|5009.2|5013.5|5009.5|5012.6|5008.6|0
1594158900000|2020-07-07 21:55:00|5013.6|5009.6|5013.2|5009.2|5014.1|5010.1|5013.2|5009.2|0
1594159200000|2020-07-07 22:00:00|5013.1|5009.1|5016.5|5012.5|5016.5|5012.5|5011.7|5007.7|0
1594159500000|2020-07-07 22:05:00|5016.9|5012.9|5018.3|5014.3|5019.6|5015.6|5016.1|5012.1|0
1594159800000|2020-07-07 22:10:00|5018.4|5014.4|5019.8|5015.8|5021|5017|5018.4|5014.4|0
1594160100000|2020-07-07 22:15:00|5020.1|5016.1|5021.8|5017.8|5022.2|5018.2|5020.1|5016.1|0
1594160400000|2020-07-07 22:20:00|5021.7|5017.7|5021.4|5017.4|5023.5|5019.5|5021|5017|0
1594160700000|2020-07-07 22:25:00|5021.8|5017.8|5021.3|5017.3|5023.4|5019.4|5019.4|5015.4|0
1594161000000|2020-07-07 22:30:00|5021.2|5017.2|5019.2|5015.2|5023.6|5019.6|5017.9|5013.9|0
1594161300000|2020-07-07 22:35:00|5019.5|5015.5|5016.2|5012.2|5019.5|5015.5|5014.6|5010.6|0
1594161600000|2020-07-07 22:40:00|5016.3|5012.3|5018.2|5014.2|5018.2|5014.2|5015.7|5011.7|0
1594161900000|2020-07-07 22:45:00|5018.1|5014.1|5017.9|5013.9|5018.6|5014.6|5016.2|5012.2|0
1594162200000|2020-07-07 22:50:00|5017.8|5013.8|5017|5013|5018.5|5014.5|5016.7|5012.7|0
1594162500000|2020-07-07 22:55:00|5016.9|5012.9|5015.7|5011.7|5016.9|5012.9|5015.4|5011.4|0
1594162800000|2020-07-07 23:00:00|5015.8|5011.8|5019.5|5015.5|5020|5016|5015.8|5011.8|0
1594163100000|2020-07-07 23:05:00|5019.4|5015.4|5020.3|5016.3|5020.3|5016.3|5018.5|5014.5|0
1594163400000|2020-07-07 23:10:00|5020.4|5016.4|5020.8|5016.8|5021.2|5017.2|5019.6|5015.6|0
1594163700000|2020-07-07 23:15:00|5021|5017|5020.8|5017.8|5022.8|5019.8|5020.7|5016.8|0
1594164000000|2020-07-07 23:20:00|5020.9|5017.9|5023|5020|5023.1|5020.1|5020.9|5017.9|0
1594164300000|2020-07-07 23:25:00|5022.9|5019.9|5022.2|5019.2|5023|5020|5021.9|5018.9|0
1594164600000|2020-07-07 23:30:00|5021.9|5018.9|5021.8|5018.8|5022.7|5019.7|5020.6|5017.6|0
1594164900000|2020-07-07 23:35:00|5021.9|5018.9|5021.8|5018.8|5022.6|5019.6|5021.4|5018.4|0
1594165200000|2020-07-07 23:40:00|5021.5|5018.5|5024.1|5021.1|5024.4|5021.4|5020.9|5017.9|0
1594165500000|2020-07-07 23:45:00|5024|5021|5024.6|5021.6|5025.3|5022.3|5023.5|5020.5|0
1594165800000|2020-07-07 23:50:00|5024.5|5021.5|5024.6|5021.6|5025.3|5022.3|5024.1|5021.1|0
1594166100000|2020-07-07 23:55:00|5025|5022|5023.4|5020.4|5025.3|5022.3|5022.6|5019.6|0
1594166400000|2020-07-08 00:00:00|5023.3|5020.3|5022.1|5019.1|5023.3|5020.3|5015.3|5012.3|0
1594166700000|2020-07-08 00:05:00|5022|5019|5025.4|5022.4|5026.3|5023.3|5022|5019|0
1594167000000|2020-07-08 00:10:00|5025.5|5022.5|5025|5022|5026.7|5023.7|5023.8|5020.8|0
1594167300000|2020-07-08 00:15:00|5025.1|5022.1|5033.8|5030.8|5033.9|5030.9|5025.1|5022.1|0
1594167600000|2020-07-08 00:20:00|5033.3|5030.3|5032.2|5029.2|5035.1|5032.1|5032.2|5029.2|0
1594167900000|2020-07-08 00:25:00|5032.3|5029.3|5032.2|5029.2|5033.7|5030.7|5030.8|5027.8|0
1594168200000|2020-07-08 00:30:00|5032.3|5029.3|5026.5|5023.5|5032.3|5029.3|5026.4|5023.4|0
1594168500000|2020-07-08 00:35:00|5026.4|5023.4|5023.9|5020.9|5028|5025|5022.5|5019.5|0
1594168800000|2020-07-08 00:40:00|5023.8|5020.8|5025.3|5022.3|5025.4|5022.4|5022.4|5019.4|0
1594169100000|2020-07-08 00:45:00|5025.4|5022.4|5023.8|5020.8|5025.4|5022.4|5022.4|5019.4|0
1594169400000|2020-07-08 00:50:00|5023.6|5020.6|5019.5|5016.5|5023.9|5020.9|5019.4|5016.4|0
1594169700000|2020-07-08 00:55:00|5019.6|5016.6|5022.9|5019.9|5022.9|5019.9|5019.6|5016.6|0
1594170000000|2020-07-08 01:00:00|5023|5020|5025.7|5022.7|5025.8|5022.8|5022.8|5019.8|0
1594170300000|2020-07-08 01:05:00|5025.8|5022.8|5028.6|5025.6|5028.6|5025.6|5025.6|5022.6|0
1594170600000|2020-07-08 01:10:00|5029.9|5026.9|5033.8|5030.8|5033.8|5030.8|5028.5|5025.5|0
1594170900000|2020-07-08 01:15:00|5033.9|5030.9|5033.7|5030.7|5035.2|5032.2|5033|5030|0
1594171200000|2020-07-08 01:20:00|5033.8|5030.8|5029.3|5026.3|5033.8|5030.8|5029.3|5026.3|0
1594171500000|2020-07-08 01:25:00|5029.4|5026.4|5032.3|5029.3|5035.1|5032.1|5029.4|5026.4|0
1594171800000|2020-07-08 01:30:00|5032|5029|5040.8|5037.8|5041|5038|5030.8|5027.8|0
1594172100000|2020-07-08 01:35:00|5040.7|5037.7|5039.3|5036.3|5042.2|5039.2|5039.3|5036.3|0
1594172400000|2020-07-08 01:40:00|5039.4|5036.4|5038.8|5035.8|5040.7|5037.7|5038.2|5035.2|0
1594172700000|2020-07-08 01:45:00|5038.9|5035.9|5031.4|5028.4|5038.9|5035.9|5031.3|5028.3|0
1594173000000|2020-07-08 01:50:00|5031.3|5028.3|5036.2|5033.2|5037.7|5034.7|5031.3|5028.3|0
1594173300000|2020-07-08 01:55:00|5036.1|5033.1|5020.6|5017.6|5036.1|5033.1|5020.6|5017.6|0
1594173600000|2020-07-08 02:00:00|5020.7|5017.7|5020.6|5017.6|5022.1|5019.1|5015.9|5012.9|0
1594173900000|2020-07-08 02:05:00|5020.9|5017.9|5024.2|5021.2|5026.3|5023.3|5019.1|5016.1|0
1594174200000|2020-07-08 02:10:00|5024.1|5021.1|5024.8|5021.8|5027.6|5024.6|5024.1|5021.1|0
1594174500000|2020-07-08 02:15:00|5024.7|5021.7|5020.5|5017.5|5024.8|5021.8|5019|5016|0
1594174800000|2020-07-08 02:20:00|5020.4|5017.4|5020.6|5017.6|5023.6|5020.6|5019.2|5016.2|0
1594175100000|2020-07-08 02:25:00|5020.1|5017.1|5020.7|5017.7|5022.1|5019.1|5018.4|5015.4|0
1594175400000|2020-07-08 02:30:00|5020.6|5017.6|5023.4|5020.4|5025.1|5022.1|5019.1|5016.1|0
1594175700000|2020-07-08 02:35:00|5023.5|5020.5|5029.3|5026.3|5030.7|5027.7|5023.4|5020.4|0
1594176000000|2020-07-08 02:40:00|5029.2|5026.2|5033.4|5030.4|5033.5|5030.5|5029.2|5026.2|0
1594176300000|2020-07-08 02:45:00|5033.5|5030.5|5036.2|5033.2|5036.4|5033.4|5033.4|5030.4|0
1594176600000|2020-07-08 02:50:00|5036.3|5033.3|5034.8|5031.8|5036.3|5033.3|5034.8|5031.8|0
1594176900000|2020-07-08 02:55:00|5034.9|5031.9|5036.1|5033.1|5036.2|5033.2|5033.3|5030.3|0
1594177200000|2020-07-08 03:00:00|5036|5033|5031.5|5028.5|5036.1|5033.1|5031.5|5028.5|0
1594177500000|2020-07-08 03:05:00|5031.4|5028.4|5033|5030|5033|5030|5031.4|5028.4|0
1594177800000|2020-07-08 03:10:00|5034.4|5031.4|5033.1|5030.1|5036|5033|5033.1|5030.1|0
1594178100000|2020-07-08 03:15:00|5033|5030|5030|5027|5033.1|5030.1|5030|5027|0
1594178400000|2020-07-08 03:20:00|5030.1|5027.1|5030.1|5027.1|5031.5|5028.5|5029.9|5026.9|0
1594178700000|2020-07-08 03:25:00|5030.6|5027.6|5029.9|5026.9|5031.4|5028.4|5028.5|5025.5|0
1594179000000|2020-07-08 03:30:00|5030|5027|5028.5|5025.5|5031.5|5028.5|5028.4|5025.4|0
1594179300000|2020-07-08 03:35:00|5028.6|5025.6|5028.4|5025.4|5029.2|5026.2|5028.4|5025.4|0
1594179600000|2020-07-08 03:40:00|5027.9|5024.9|5031.6|5028.6|5031.6|5028.6|5027.1|5024.1|0
1594179900000|2020-07-08 03:45:00|5031|5028|5027.1|5024.1|5031|5028|5027.1|5024.1|0
1594180200000|2020-07-08 03:50:00|5027.7|5024.7|5027.2|5024.2|5028.7|5025.7|5027.1|5024.1|0
1594180500000|2020-07-08 03:55:00|5027.7|5024.7|5028.6|5025.6|5028.7|5025.7|5027.1|5024.1|0
1594180800000|2020-07-08 04:00:00|5028|5025|5024.3|5021.3|5028.6|5025.6|5024.3|5021.3|0
1594181100000|2020-07-08 04:05:00|5024.4|5021.4|5021.2|5018.2|5024.4|5021.4|5021.1|5018.1|0
1594181400000|2020-07-08 04:10:00|5021.1|5018.1|5021.1|5018.1|5022.6|5019.6|5018.2|5015.2|0
1594181700000|2020-07-08 04:15:00|5021|5018|5022.4|5019.4|5022.4|5019.4|5020.3|5017.3|0
1594182000000|2020-07-08 04:20:00|5022.5|5019.5|5022.2|5019.2|5023.9|5020.9|5022.2|5019.2|0
1594182300000|2020-07-08 04:25:00|5022.3|5019.3|5021.5|5018.5|5022.3|5019.3|5020.7|5017.7|0
1594182600000|2020-07-08 04:30:00|5021.4|5018.4|5017.2|5014.2|5021.4|5018.4|5015.6|5012.6|0
1594182900000|2020-07-08 04:35:00|5017.1|5014.1|5008.7|5005.7|5017.2|5014.2|5008|5005|0
1594183200000|2020-07-08 04:40:00|5008.4|5005.4|5010.5|5007.5|5010.5|5007.5|5006.1|5003.1|0
1594183500000|2020-07-08 04:45:00|5010.4|5007.4|5011.9|5008.9|5012|5009|5010.4|5007.4|0
1594183800000|2020-07-08 04:50:00|5011.8|5008.8|5010.3|5007.3|5011.9|5008.9|5010.1|5007.1|0
1594184100000|2020-07-08 04:55:00|5010.2|5007.2|5010.5|5007.5|5011.9|5008.9|5010.2|5007.2|0
1594184400000|2020-07-08 05:00:00|5010|5007|5012.9|5009.9|5014.3|5011.3|5009.1|5006.1|0
1594184700000|2020-07-08 05:05:00|5013.5|5010.5|5017.4|5014.4|5018.9|5015.9|5013.5|5010.5|0
1594185000000|2020-07-08 05:10:00|5016.8|5013.8|5018.9|5015.9|5019|5016|5014.5|5011.5|0
1594185300000|2020-07-08 05:15:00|5018.6|5015.6|5020.3|5017.3|5020.4|5017.4|5017.5|5014.5|0
1594185600000|2020-07-08 05:20:00|5020.2|5017.2|5017.2|5014.2|5020.2|5017.2|5017.1|5014.1|0
1594185900000|2020-07-08 05:25:00|5017.1|5014.1|5011.5|5008.5|5017.2|5014.2|5011.5|5008.5|0
1594186200000|2020-07-08 05:30:00|5011.4|5008.4|5010.2|5007.2|5011.7|5008.7|5008.5|5005.5|0
1594186500000|2020-07-08 05:35:00|5010.3|5007.3|5013.3|5010.3|5014.6|5011.6|5010.2|5007.2|0
1594186800000|2020-07-08 05:40:00|5012.8|5009.8|5012|5009|5013.3|5010.3|5011.8|5008.8|0
1594187100000|2020-07-08 05:45:00|5011.3|5008.3|5009.9|5006.9|5011.4|5008.4|5008.3|5005.3|0
1594187400000|2020-07-08 05:50:00|5010|5007|5005.8|5002.8|5011.5|5008.5|5005.7|5002.7|0
1594187700000|2020-07-08 05:55:00|5005.7|5002.7|5004.2|5001.2|5005.8|5002.8|5001.3|4998.3|0
1594188000000|2020-07-08 06:00:00|5004.7|5001.7|4995.7|4993.7|5006.5|5004.5|4994.2|4992.2|329
1594188300000|2020-07-08 06:05:00|4996|4994|4992.2|4990.2|4996.5|4994.5|4992.2|4990.2|222
1594188600000|2020-07-08 06:10:00|4992.5|4990.5|4991.5|4989.5|4995.5|4993.5|4989.2|4987.2|154
1594188900000|2020-07-08 06:15:00|4991.2|4989.2|4992.7|4990.7|4993.7|4991.7|4989.7|4987.7|124
1594189200000|2020-07-08 06:20:00|4992.5|4990.5|4995.2|4993.2|4996.2|4994.2|4991.2|4989.2|148
1594189500000|2020-07-08 06:25:00|4995.5|4993.5|4994.5|4992.5|4997.2|4995.2|4992.7|4990.7|138
1594189800000|2020-07-08 06:30:00|4995|4993|4996.2|4994.2|4999.7|4997.7|4993.7|4991.7|147
1594190100000|2020-07-08 06:35:00|4996|4994|5006.7|5004.7|5008|5006|4996|4994|167
1594190400000|2020-07-08 06:40:00|5007|5005|5004|5002|5008.2|5006.2|5002|5000|124
1594190700000|2020-07-08 06:45:00|5003.7|5001.7|5000.2|4998.2|5004.5|5002.5|4999.7|4997.7|69
1594191000000|2020-07-08 06:50:00|5000|4998|5004.2|5002.2|5005.7|5003.7|4999.5|4997.5|130
1594191300000|2020-07-08 06:55:00|5004.5|5002.5|5005.5|5003.5|5006|5004|4999.2|4997.2|184
1594191600000|2020-07-08 07:00:00|5005|5004|5001|5000|5008.5|5007.5|4998.2|4997.2|1493
1594191900000|2020-07-08 07:05:00|5000.7|4999.7|5006|5005|5012.5|5011.5|4997.2|4996.2|1046
1594192200000|2020-07-08 07:10:00|5005.5|5004.5|5011.7|5010.7|5014.5|5013.5|4999|4998|956
1594192500000|2020-07-08 07:15:00|5012|5011|5019.2|5018.2|5020.7|5019.7|5005.2|5004.2|686
1594192800000|2020-07-08 07:20:00|5019|5018|5019.7|5018.7|5022.2|5021.2|5013.5|5012.5|845
1594193100000|2020-07-08 07:25:00|5020|5019|5024.5|5023.5|5026.5|5025.5|5012.5|5011.5|667
1594193400000|2020-07-08 07:30:00|5025|5024|5027|5026|5029.2|5028.2|5022.5|5021.5|555
1594193700000|2020-07-08 07:35:00|5027.2|5026.2|5023.2|5022.2|5032.2|5031.2|5022|5021|487
1594194000000|2020-07-08 07:40:00|5022.8|5021.8|5023.3|5022.3|5024.6|5023.6|5016.3|5015.3|407
1594194300000|2020-07-08 07:45:00|5023.8|5022.8|5031.1|5030.1|5031.3|5030.3|5020.3|5019.3|457
1594194600000|2020-07-08 07:50:00|5030.8|5029.8|5020.6|5019.6|5031.1|5030.1|5019.6|5018.6|455
1594194900000|2020-07-08 07:55:00|5020.8|5019.8|5023.8|5022.8|5024.3|5023.3|5018.1|5017.1|223
1594195200000|2020-07-08 08:00:00|5024.1|5023.1|5020.3|5019.3|5024.3|5023.3|5014.1|5013.1|272
1594195500000|2020-07-08 08:05:00|5020.1|5019.1|5016.6|5015.6|5021.6|5020.6|5015.3|5014.3|224
1594195800000|2020-07-08 08:10:00|5016.3|5015.3|5018.3|5017.3|5024.1|5023.1|5014.3|5013.3|340
1594196100000|2020-07-08 08:15:00|5018.1|5017.1|5013.8|5012.8|5018.8|5017.8|5012.6|5011.6|225
1594196400000|2020-07-08 08:20:00|5013.6|5012.6|5015.6|5014.6|5018.8|5017.8|5012.8|5011.8|210
1594196700000|2020-07-08 08:25:00|5015.3|5014.3|5018.1|5017.1|5023.3|5022.3|5014.8|5013.8|298
1594197000000|2020-07-08 08:30:00|5017.6|5016.6|5019.8|5018.8|5019.8|5018.8|5010.8|5009.8|373
1594197300000|2020-07-08 08:35:00|5020.1|5019.1|5032.1|5031.1|5042.6|5041.6|5020.1|5019.1|1501
1594197600000|2020-07-08 08:40:00|5032.3|5031.3|5029.8|5028.8|5036.1|5035.1|5029.8|5028.8|405
1594197900000|2020-07-08 08:45:00|5030.1|5029.1|5029.8|5028.8|5033.3|5032.3|5028.6|5027.6|273
1594198200000|2020-07-08 08:50:00|5030.1|5029.1|5023.8|5022.8|5030.8|5029.8|5023.3|5022.3|340
1594198500000|2020-07-08 08:55:00|5023.6|5022.6|5018.3|5017.3|5024.8|5023.8|5014.1|5013.1|458
1594198800000|2020-07-08 09:00:00|5018.6|5017.6|5017.8|5016.8|5021.1|5020.1|5015.6|5014.6|229
1594199100000|2020-07-08 09:05:00|5018.1|5017.1|5009.8|5008.8|5019.3|5018.3|5009.8|5008.8|440
1594199400000|2020-07-08 09:10:00|5009.6|5008.6|5000.8|4999.8|5011.6|5010.6|4999.6|4998.6|472
1594199700000|2020-07-08 09:15:00|5000.6|4999.6|4992.3|4991.3|5001.1|5000.1|4989.3|4988.3|715
1594200000000|2020-07-08 09:20:00|4992.1|4991.1|4992.3|4991.3|4995.6|4994.6|4987.6|4986.6|724
1594200300000|2020-07-08 09:25:00|4992.1|4991.1|4991.3|4990.3|4992.1|4991.1|4987.6|4986.6|613
1594200600000|2020-07-08 09:30:00|4991.1|4990.1|4996.6|4995.6|4998.1|4997.1|4989.3|4988.3|326
1594200900000|2020-07-08 09:35:00|4996.3|4995.3|4995.3|4994.3|4999.8|4998.8|4993.6|4992.6|395
1594201200000|2020-07-08 09:40:00|4995.6|4994.6|4982.3|4981.3|4996.3|4995.3|4979.8|4978.8|608
1594201500000|2020-07-08 09:45:00|4982.1|4981.1|4988.3|4987.3|4988.8|4987.8|4980.3|4979.3|464
1594201800000|2020-07-08 09:50:00|4988.1|4987.1|4984.8|4983.8|4992.3|4991.3|4984.8|4983.8|319
1594202100000|2020-07-08 09:55:00|4984.6|4983.6|4993.8|4992.8|4994.3|4993.3|4983.3|4982.3|310
1594202400000|2020-07-08 10:00:00|4993.6|4992.6|4994.8|4993.8|4994.8|4993.8|4989.6|4988.6|303
1594202700000|2020-07-08 10:05:00|4994.6|4993.6|4994.3|4993.3|4996.1|4995.1|4990.6|4989.6|2195
1594203000000|2020-07-08 10:10:00|4994.6|4993.6|4989.3|4988.3|4994.8|4993.8|4984.8|4983.8|256
1594203300000|2020-07-08 10:15:00|4989.6|4988.6|4998.1|4997.1|4999.8|4998.8|4989.6|4988.6|842
1594203600000|2020-07-08 10:20:00|4998.6|4997.6|4992.3|4991.3|4998.8|4997.8|4989.6|4988.6|494
1594203900000|2020-07-08 10:25:00|4992.6|4991.6|4992.3|4991.3|4995.1|4994.1|4991.3|4990.3|359
1594204200000|2020-07-08 10:30:00|4992.1|4991.1|4991.1|4990.1|4994.6|4993.6|4988.6|4987.6|349
1594204500000|2020-07-08 10:35:00|4990.8|4989.8|4997.6|4996.6|4998.1|4997.1|4990.6|4989.6|254
1594204800000|2020-07-08 10:40:00|4997.8|4996.8|5001.8|5000.8|5002.8|5001.8|4997.8|4996.8|237
1594205100000|2020-07-08 10:45:00|5001.6|5000.6|5001.8|5000.8|5003.6|5002.6|4998.8|4997.8|309
1594205400000|2020-07-08 10:50:00|5001.6|5000.6|5005.6|5004.6|5007.3|5006.3|5000.6|4999.6|296
1594205700000|2020-07-08 10:55:00|5005.8|5004.8|5005.8|5004.8|5006.1|5005.1|5002.8|5001.8|203
1594206000000|2020-07-08 11:00:00|5006.3|5005.3|5009.8|5008.8|5011.3|5010.3|5005.6|5004.6|358
1594206300000|2020-07-08 11:05:00|5010.1|5009.1|5009.3|5008.3|5012.3|5011.3|5006.1|5005.1|174
1594206600000|2020-07-08 11:10:00|5009.6|5008.6|5004.8|5003.8|5010.1|5009.1|5004.8|5003.8|111
1594206900000|2020-07-08 11:15:00|5004.6|5003.6|5004.6|5003.6|5006.6|5005.6|5004.1|5003.1|191
1594207200000|2020-07-08 11:20:00|5004.3|5003.3|4998.8|4997.8|5005.3|5004.3|4998.8|4997.8|371
1594207500000|2020-07-08 11:25:00|4998.6|4997.6|4997.3|4996.3|4999.3|4998.3|4995.3|4994.3|360
1594207800000|2020-07-08 11:30:00|4997.6|4996.6|4998.1|4997.1|4999.1|4998.1|4995.6|4994.6|152
1594208100000|2020-07-08 11:35:00|4998.3|4997.3|5003.6|5002.6|5005.8|5004.8|4997.8|4996.8|249
1594208400000|2020-07-08 11:40:00|5004.1|5003.1|5004.1|5003.1|5005.6|5004.6|5003.1|5002.1|109
1594208700000|2020-07-08 11:45:00|5004.3|5003.3|5006.8|5005.8|5008.6|5007.6|5004.3|5003.3|134
1594209000000|2020-07-08 11:50:00|5006.6|5005.6|5008.1|5007.1|5009.8|5008.8|5006.1|5005.1|81
1594209300000|2020-07-08 11:55:00|5008.3|5007.3|5008.3|5007.3|5009.1|5008.1|5005.6|5004.6|359
1594209600000|2020-07-08 12:00:00|5008.1|5007.1|4998.3|4997.3|5009.1|5008.1|4998.1|4997.1|319
1594209900000|2020-07-08 12:05:00|4998.6|4997.6|4996.3|4995.3|5001.8|5000.8|4996.1|4995.1|188
1594210200000|2020-07-08 12:10:00|4996.1|4995.1|4994.3|4993.3|4998.3|4997.3|4994.1|4993.1|250
1594210500000|2020-07-08 12:15:00|4994.1|4993.1|4992.6|4991.6|4994.6|4993.6|4990.8|4989.8|283
1594210800000|2020-07-08 12:20:00|4992.3|4991.3|4993.8|4992.8|4997.1|4996.1|4991.3|4990.3|256
1594211100000|2020-07-08 12:25:00|4994.1|4993.1|4992.3|4991.3|4995.3|4994.3|4991.3|4990.3|253
1594211400000|2020-07-08 12:30:00|4992.1|4991.1|4990.8|4989.8|4994.3|4993.3|4990.3|4989.3|163
1594211700000|2020-07-08 12:35:00|4990.6|4989.6|4988.1|4987.1|4991.6|4990.6|4987.8|4986.8|128
1594212000000|2020-07-08 12:40:00|4987.8|4986.8|4988.8|4987.8|4990.6|4989.6|4985.3|4984.3|401
1594212300000|2020-07-08 12:45:00|4988.6|4987.6|4991.3|4990.3|4992.1|4991.1|4986.6|4985.6|162
1594212600000|2020-07-08 12:50:00|4993.1|4992.1|4991.6|4990.6|4993.6|4992.6|4990.6|4989.6|177
1594212900000|2020-07-08 12:55:00|4991.8|4990.8|4992.1|4991.1|4995.1|4994.1|4990.6|4989.6|147
1594213200000|2020-07-08 13:00:00|4991.8|4990.8|4988.6|4987.6|4994.8|4993.8|4988.3|4987.3|269
1594213500000|2020-07-08 13:05:00|4988.8|4987.8|4982.6|4981.6|4988.8|4987.8|4979.3|4978.3|417
1594213800000|2020-07-08 13:10:00|4982.8|4981.8|4982.3|4981.3|4985.1|4984.1|4979.1|4978.1|382
1594214100000|2020-07-08 13:15:00|4982.1|4981.1|4980.6|4979.6|4984.3|4983.3|4978.3|4977.3|253
1594214400000|2020-07-08 13:20:00|4980.8|4979.8|4982.8|4981.8|4984.1|4983.1|4979.3|4978.3|207
1594214700000|2020-07-08 13:25:00|4982.6|4981.6|4984.1|4983.1|4984.8|4983.8|4981.1|4980.1|258
1594215000000|2020-07-08 13:30:00|4983.8|4982.8|4992.6|4991.6|4994.1|4993.1|4979.1|4978.1|944
1594215300000|2020-07-08 13:35:00|4992.8|4991.8|4994.3|4993.3|4997.1|4996.1|4987.6|4986.6|537
1594215600000|2020-07-08 13:40:00|4994.6|4993.6|4997.8|4996.8|4998.1|4997.1|4993.1|4992.1|410
1594215900000|2020-07-08 13:45:00|4998.1|4997.1|4998.3|4997.3|4999.1|4998.1|4993.1|4992.1|423
1594216200000|2020-07-08 13:50:00|4998.1|4997.1|5003.8|5002.8|5006.6|5005.6|4997.6|4996.6|829
1594216500000|2020-07-08 13:55:00|5003.6|5002.6|5004.8|5003.8|5007.3|5006.3|5002.6|5001.6|351
1594216800000|2020-07-08 14:00:00|5004.6|5003.6|5005.3|5004.3|5010.1|5009.1|5001.6|5000.6|536
1594217100000|2020-07-08 14:05:00|5005.6|5004.6|5004.3|5003.3|5008.6|5007.6|5003.8|5002.8|303
1594217400000|2020-07-08 14:10:00|5004.1|5003.1|5003.4|5002.4|5007.1|5006.1|5000.1|4999.1|1380
1594217700000|2020-07-08 14:15:00|5003.6|5002.6|5003.1|5002.1|5004.1|5003.1|4998.9|4997.9|331
1594218000000|2020-07-08 14:20:00|5003.4|5002.4|5001.6|5000.6|5005.9|5004.9|5001.4|5000.4|201
1594218300000|2020-07-08 14:25:00|5001.4|5000.4|4994.6|4993.6|5003.6|5002.6|4994.1|4993.1|571
1594218600000|2020-07-08 14:30:00|4994.9|4993.9|4995.6|4994.6|4998.4|4997.4|4992.9|4991.9|395
1594218900000|2020-07-08 14:35:00|4995.4|4994.4|4993.4|4992.4|4995.6|4994.6|4989.9|4988.9|1335
1594219200000|2020-07-08 14:40:00|4993.1|4992.1|4989.9|4988.9|4995.6|4994.6|4987.4|4986.4|411
1594219500000|2020-07-08 14:45:00|4989.6|4988.6|4995.4|4994.4|4995.4|4994.4|4987.4|4986.4|507
1594219800000|2020-07-08 14:50:00|4995.1|4994.1|4997.6|4996.6|4998.4|4997.4|4992.9|4991.9|271
1594220100000|2020-07-08 14:55:00|4997.9|4996.9|4997.4|4996.4|4999.4|4998.4|4994.6|4993.6|539
1594220400000|2020-07-08 15:00:00|4997.1|4996.1|4989.9|4988.9|4998.9|4997.9|4986.9|4985.9|645
1594220700000|2020-07-08 15:05:00|4989.6|4988.6|4986.9|4985.9|4993.4|4992.4|4981.9|4980.9|750
1594221000000|2020-07-08 15:10:00|4986.6|4985.6|4990.4|4989.4|4992.4|4991.4|4985.9|4984.9|368
1594221300000|2020-07-08 15:15:00|4990.6|4989.6|4980.1|4979.1|4991.4|4990.4|4977.9|4976.9|1051
1594221600000|2020-07-08 15:20:00|4980.4|4979.4|4972.6|4971.6|4982.1|4981.1|4969.1|4968.1|1584
1594221900000|2020-07-08 15:25:00|4972.4|4971.4|4981.9|4980.9|4982.6|4981.6|4970.1|4969.1|1661
1594222200000|2020-07-08 15:30:00|4982.1|4981.1|4980.4|4978.4|4985.4|4983.4|4979.6|4977.6|3760
1594222500000|2020-07-08 15:35:00|4980.6|4978.6|4985.9|4983.9|4987.4|4985.4|4980.4|4978.4|1851
1594222800000|2020-07-08 15:40:00|4985.6|4983.6|4987.4|4985.4|4987.9|4985.9|4982.9|4980.9|505
1594223100000|2020-07-08 15:45:00|4988.1|4986.1|4983.6|4981.6|4988.4|4986.4|4982.9|4980.9|424
1594223400000|2020-07-08 15:50:00|4983.4|4981.4|4986.4|4984.4|4987.4|4985.4|4981.4|4979.4|310
1594223700000|2020-07-08 15:55:00|4986.6|4984.6|4984.9|4982.9|4986.6|4984.6|4981.9|4979.9|180
1594224000000|2020-07-08 16:00:00|4985.1|4983.1|4984.9|4982.9|4987.4|4985.4|4983.9|4981.9|148
1594224300000|2020-07-08 16:05:00|4985.1|4983.1|4986.4|4984.4|4988.4|4986.4|4984.6|4982.6|161
1594224600000|2020-07-08 16:10:00|4986.6|4984.6|4988.6|4986.6|4990.6|4988.6|4986.4|4984.4|175
1594224900000|2020-07-08 16:15:00|4988.9|4986.9|4994.6|4992.6|4995.9|4993.9|4986.4|4984.4|485
1594225200000|2020-07-08 16:20:00|4994.9|4992.9|4994.6|4992.6|4996.4|4994.4|4994.1|4992.1|126
1594225500000|2020-07-08 16:25:00|4994.9|4992.9|4996.1|4994.1|4997.4|4995.4|4994.6|4992.6|167
1594225800000|2020-07-08 16:30:00|4996.4|4994.4|4991.9|4989.9|4998.9|4996.9|4991.9|4989.9|273
1594226100000|2020-07-08 16:35:00|4991.6|4989.6|4992.9|4990.9|4993.1|4991.1|4991.4|4989.4|159
1594226400000|2020-07-08 16:40:00|4993.1|4991.1|4989.1|4987.1|4993.4|4991.4|4988.9|4986.9|84
1594226700000|2020-07-08 16:45:00|4989.4|4987.4|4990.9|4988.9|4992.4|4990.4|4989.4|4987.4|42
1594227000000|2020-07-08 16:50:00|4991.1|4989.1|4990.4|4988.4|4991.9|4989.9|4988.9|4986.9|83
1594227300000|2020-07-08 16:55:00|4990.6|4988.6|4995.4|4993.4|4995.6|4993.6|4990.4|4988.4|57
1594227600000|2020-07-08 17:00:00|4995.6|4993.6|4995.1|4993.1|4996.4|4994.4|4993.9|4991.9|259
1594227900000|2020-07-08 17:05:00|4994.9|4992.9|4995.1|4993.1|4995.9|4993.9|4993.9|4991.9|23
1594228200000|2020-07-08 17:10:00|4995.4|4993.4|4992.6|4990.6|4995.4|4993.4|4991.9|4989.9|37
1594228500000|2020-07-08 17:15:00|4992.4|4990.4|4988.6|4986.6|4993.4|4991.4|4988.6|4986.6|43
1594228800000|2020-07-08 17:20:00|4988.4|4986.4|4986.9|4984.9|4989.9|4987.9|4986.9|4984.9|53
1594229100000|2020-07-08 17:25:00|4987.1|4985.1|4986.4|4984.4|4987.9|4985.9|4983.4|4981.4|72
1594229400000|2020-07-08 17:30:00|4986.1|4984.1|4988.4|4986.4|4988.6|4986.6|4986.1|4984.1|44
1594229700000|2020-07-08 17:35:00|4988.6|4986.6|4990.1|4988.1|4990.4|4988.4|4987.9|4985.9|27
1594230000000|2020-07-08 17:40:00|4990.4|4988.4|4988.4|4986.4|4991.1|4989.1|4988.1|4986.1|30
1594230300000|2020-07-08 17:45:00|4988.9|4986.9|4988.9|4986.9|4989.9|4987.9|4987.4|4985.4|21
1594230600000|2020-07-08 17:50:00|4989.1|4987.1|4986.1|4984.1|4990.4|4988.4|4985.9|4983.9|46
1594230900000|2020-07-08 17:55:00|4986.4|4984.4|4984.6|4982.6|4987.6|4985.6|4983.4|4981.4|43
1594231200000|2020-07-08 18:00:00|4984.9|4982.9|4983.1|4981.1|4990.1|4988.1|4982.9|4980.9|47
1594231500000|2020-07-08 18:05:00|4983.4|4981.4|4984.6|4982.6|4985.6|4983.6|4982.4|4980.4|19
1594231800000|2020-07-08 18:10:00|4984.4|4982.4|4987.1|4985.1|4987.1|4985.1|4982.6|4980.6|22
1594232100000|2020-07-08 18:15:00|4987.4|4985.4|4988.9|4986.9|4989.1|4987.1|4986.9|4984.9|16
1594232400000|2020-07-08 18:20:00|4989.1|4987.1|4990.4|4988.4|4993.6|4991.6|4987.6|4985.6|61
1594232700000|2020-07-08 18:25:00|4990.6|4988.6|4991.1|4989.1|4991.9|4989.9|4990.1|4988.1|34
1594233000000|2020-07-08 18:30:00|4991.4|4989.4|4989.1|4987.1|4991.6|4989.6|4989.1|4987.1|24
1594233300000|2020-07-08 18:35:00|4988.9|4986.9|4991.6|4989.6|4991.6|4989.6|4987.6|4985.6|70
1594233600000|2020-07-08 18:40:00|4991.4|4989.4|4987.4|4985.4|4991.9|4989.9|4985.6|4983.6|60
1594233900000|2020-07-08 18:45:00|4987.6|4985.6|4988.6|4986.6|4989.1|4987.1|4986.6|4984.6|31
1594234200000|2020-07-08 18:50:00|4988.9|4986.9|4987.9|4985.9|4991.1|4989.1|4987.4|4985.4|57
1594234500000|2020-07-08 18:55:00|4987.6|4985.6|4996.6|4994.6|4999.4|4997.4|4987.6|4985.6|525
1594234800000|2020-07-08 19:00:00|4996.9|4994.9|4998.9|4996.9|5000.4|4998.4|4996.4|4994.4|108
1594235100000|2020-07-08 19:05:00|4999.1|4997.1|5002.1|5000.1|5003.6|5001.6|4997.9|4995.9|235
1594235400000|2020-07-08 19:10:00|5002.4|5000.4|5009.6|5007.6|5009.9|5007.9|5002.4|5000.4|76
1594235700000|2020-07-08 19:15:00|5009.9|5007.9|5009.9|5007.9|5010.6|5008.6|5008.1|5006.1|74
1594236000000|2020-07-08 19:20:00|5010.1|5008.1|5016.1|5014.1|5016.1|5014.1|5009.6|5007.6|133
1594236300000|2020-07-08 19:25:00|5015.9|5013.9|5012.6|5010.6|5016.6|5014.6|5011.6|5009.6|90
1594236600000|2020-07-08 19:30:00|5012.1|5010.1|5016.1|5014.1|5017.4|5015.4|5012.1|5010.1|156
1594236900000|2020-07-08 19:35:00|5016.4|5014.4|5012.6|5010.6|5019.9|5017.9|5011.9|5009.9|104
1594237200000|2020-07-08 19:40:00|5012.9|5010.9|5014.4|5012.4|5015.9|5013.9|5012.6|5010.6|54
1594237500000|2020-07-08 19:45:00|5014.1|5012.1|5015.9|5013.9|5018.6|5016.6|5013.1|5011.1|112
1594237800000|2020-07-08 19:50:00|5016.4|5014.4|5019.6|5017.6|5019.6|5017.6|5012.1|5010.1|123
1594238100000|2020-07-08 19:55:00|5019.1|5017.1|5022.4|5020.4|5022.4|5020.4|5017.6|5015.6|170
1594238400000|2020-07-08 20:00:00|5020.4|5016.4|5020.5|5016.5|5024.3|5020.3|5018.3|5014.3|0
1594238700000|2020-07-08 20:05:00|5020.9|5016.9|5024.7|5020.7|5025.6|5021.6|5020.5|5016.5|0
1594239000000|2020-07-08 20:10:00|5024.6|5020.6|5026|5022|5026.4|5022.4|5022.3|5018.3|0
1594239300000|2020-07-08 20:15:00|5025.9|5021.9|5026|5022|5026.4|5022.4|5025.6|5021.6|0
1594239600000|2020-07-08 20:20:00|5025.9|5021.9|5026.2|5022.2|5026.3|5022.3|5025.8|5021.8|0
1594239900000|2020-07-08 20:25:00|5025.9|5021.9|5025.4|5021.4|5026|5022|5025.1|5021.1|0
1594240200000|2020-07-08 20:30:00|5025.2|5021.2|5029.3|5025.3|5030.1|5026.1|5024.4|5020.4|0
1594240500000|2020-07-08 20:35:00|5029.4|5025.4|5030|5026|5030.5|5026.5|5028.9|5024.9|0
1594240800000|2020-07-08 20:40:00|5030.1|5026.1|5029.3|5025.3|5030.1|5026.1|5028.8|5024.8|0
1594241100000|2020-07-08 20:45:00|5029.4|5025.4|5028|5024|5029.6|5025.6|5027.6|5023.6|0
1594241400000|2020-07-08 20:50:00|5027.9|5023.9|5028.4|5024.4|5029.1|5025.1|5027.5|5023.5|0
1594241700000|2020-07-08 20:55:00|5028.3|5024.3|5028.8|5024.8|5029.1|5025.1|5027.5|5023.5|0
1594242000000|2020-07-08 21:00:00|5028.5|5024.5|5028.6|5024.6|5028.8|5024.8|5028.3|5024.3|0
1594242300000|2020-07-08 21:05:00|5028.4|5024.4|5028.6|5024.6|5028.6|5024.6|5028.2|5024.2|0
1594242600000|2020-07-08 21:10:00|5028.2|5024.2|5028.6|5024.6|5028.9|5024.9|5028.2|5024.2|0
1594242900000|2020-07-08 21:15:00|5028.4|5024.4|5028.6|5024.6|5028.6|5024.6|5028.4|5024.4|0
1594243200000|2020-07-08 21:20:00|5028.5|5024.5|5028.4|5024.4|5028.5|5024.5|5028.4|5024.4|0
1594243500000|2020-07-08 21:25:00|5028.5|5024.5|5028.3|5024.3|5028.9|5024.9|5028.3|5024.3|0
1594243800000|2020-07-08 21:30:00|5028.2|5024.2|5028.2|5024.2|5028.2|5024.2|5028.2|5024.2|0
1594244100000|2020-07-08 21:35:00|5028.7|5024.7|5028.7|5024.7|5028.7|5024.7|5028.6|5024.6|0
1594244400000|2020-07-08 21:40:00|5029|5025|5029.2|5025.2|5029.7|5025.7|5028.7|5024.7|0
1594244700000|2020-07-08 21:45:00|5029.1|5025.1|5027.9|5023.9|5029.4|5025.4|5027.8|5023.8|0
1594245000000|2020-07-08 21:50:00|5028|5024|5029.1|5025.1|5029.3|5025.3|5027.7|5023.7|0
1594245300000|2020-07-08 21:55:00|5029|5025|5029.3|5025.3|5029.4|5025.4|5028.9|5024.9|0
1594245600000|2020-07-08 22:00:00|5029.8|5025.8|5033.7|5029.7|5035.4|5031.4|5029.8|5025.8|0
1594245900000|2020-07-08 22:05:00|5033.8|5029.8|5034.9|5030.9|5035.7|5031.7|5033.6|5029.6|0
1594246200000|2020-07-08 22:10:00|5035|5031|5035.7|5031.7|5036.1|5032.1|5034.9|5030.9|0
1594246500000|2020-07-08 22:15:00|5035.6|5031.6|5034.8|5030.8|5035.6|5031.6|5034.8|5030.8|0
1594246800000|2020-07-08 22:20:00|5035.1|5031.1|5033.9|5029.9|5035.9|5031.9|5033.6|5029.6|0
1594247100000|2020-07-08 22:25:00|5033.8|5029.8|5035.3|5031.3|5035.9|5031.9|5033.6|5029.6|0
1594247400000|2020-07-08 22:30:00|5035.2|5031.2|5035.9|5031.9|5035.9|5031.9|5034.3|5030.3|0
1594247700000|2020-07-08 22:35:00|5035.8|5031.8|5034.8|5030.8|5035.8|5031.8|5034.3|5030.3|0
1594248000000|2020-07-08 22:40:00|5034.7|5030.7|5033.1|5029.1|5034.7|5030.7|5032.7|5028.7|0
1594248300000|2020-07-08 22:45:00|5033|5029|5032.4|5028.4|5033.1|5029.1|5031.8|5027.8|0
1594248600000|2020-07-08 22:50:00|5032.1|5028.1|5031.4|5027.4|5032.7|5028.7|5031.4|5027.4|0
1594248900000|2020-07-08 22:55:00|5031.3|5027.3|5033|5029|5034.7|5030.7|5030.9|5026.9|0
1594249200000|2020-07-08 23:00:00|5032.6|5028.6|5031.1|5027.1|5032.7|5028.7|5030.4|5026.4|0
1594249500000|2020-07-08 23:05:00|5030.8|5026.8|5031.6|5027.6|5033.1|5029.1|5030.8|5026.8|0
1594249800000|2020-07-08 23:10:00|5031.7|5027.7|5033.6|5029.6|5034.1|5030.1|5031.7|5027.7|0
1594250100000|2020-07-08 23:15:00|5033.1|5030.1|5032.3|5029.3|5033.9|5030.9|5031.9|5028.9|0
1594250400000|2020-07-08 23:20:00|5031.9|5028.9|5033.9|5030.9|5035.1|5032.1|5031.5|5028.5|0
1594250700000|2020-07-08 23:25:00|5034.3|5031.3|5033.6|5030.6|5034.6|5031.6|5033.6|5030.6|0
1594251000000|2020-07-08 23:30:00|5033.7|5030.7|5031.1|5028.1|5033.7|5030.7|5030.4|5027.4|0
1594251300000|2020-07-08 23:35:00|5031.2|5028.2|5033.1|5030.1|5033.1|5030.1|5030.7|5027.7|0
1594251600000|2020-07-08 23:40:00|5033.2|5030.2|5035|5032|5035|5032|5033.1|5030.1|0
1594251900000|2020-07-08 23:45:00|5034.6|5031.6|5035.4|5032.4|5037|5034|5034.6|5031.6|0
1594252200000|2020-07-08 23:50:00|5035.7|5032.7|5036.5|5033.5|5036.9|5033.9|5032.2|5029.2|0
1594252500000|2020-07-08 23:55:00|5036.4|5033.4|5033.3|5030.3|5036.7|5033.7|5032.1|5029.1|0
1594252800000|2020-07-09 00:00:00|5033.4|5030.4|5034|5031|5037.1|5034.1|5030.4|5027.4|0
1594253100000|2020-07-09 00:05:00|5034.3|5031.3|5032.6|5029.6|5036|5033|5031.7|5028.7|0
1594253400000|2020-07-09 00:10:00|5032.7|5029.7|5031.7|5028.7|5033.7|5030.7|5030.9|5027.9|0
1594253700000|2020-07-09 00:15:00|5031.6|5028.6|5025.3|5022.3|5031.7|5028.7|5023.8|5020.8|0
1594254000000|2020-07-09 00:20:00|5025.2|5022.2|5021.5|5018.5|5026.7|5023.7|5020.7|5017.7|0
1594254300000|2020-07-09 00:25:00|5020.8|5017.8|5020.8|5017.8|5022.1|5019.1|5019.2|5016.2|0
1594254600000|2020-07-09 00:30:00|5021.1|5018.1|5025.3|5022.3|5027.4|5024.4|5021.1|5018.1|0
1594254900000|2020-07-09 00:35:00|5025.4|5022.4|5026.7|5023.7|5026.8|5023.8|5023.9|5020.9|0
1594255200000|2020-07-09 00:40:00|5026.8|5023.8|5028.2|5025.2|5029.7|5026.7|5026.7|5023.7|0
1594255500000|2020-07-09 00:45:00|5028.1|5025.1|5026.5|5023.5|5029.6|5026.6|5025.1|5022.1|0
1594255800000|2020-07-09 00:50:00|5026.6|5023.6|5025.2|5022.2|5026.6|5023.6|5023.7|5020.7|0
1594256100000|2020-07-09 00:55:00|5025.1|5022.1|5026.6|5023.6|5026.7|5023.7|5025.1|5022.1|0
1594256400000|2020-07-09 01:00:00|5026.7|5023.7|5020.6|5017.6|5026.7|5023.7|5019.2|5016.2|0
1594256700000|2020-07-09 01:05:00|5020.4|5017.4|5021.4|5018.4|5025.1|5022.1|5020|5017|0
1594257000000|2020-07-09 01:10:00|5021.1|5018.1|5022.5|5019.5|5023.3|5020.3|5017.4|5014.4|0
1594257300000|2020-07-09 01:15:00|5022.3|5019.3|5020.6|5017.6|5023.2|5020.2|5014.9|5011.9|0
1594257600000|2020-07-09 01:20:00|5020.5|5017.5|5019.9|5016.9|5022.1|5019.1|5017.7|5014.7|0
1594257900000|2020-07-09 01:25:00|5019.7|5016.7|5018.5|5015.5|5019.9|5016.9|5017|5014|0
1594258200000|2020-07-09 01:30:00|5018.4|5015.4|5016.9|5013.9|5019.9|5016.9|5015.3|5012.3|0
1594258500000|2020-07-09 01:35:00|5016.6|5013.6|5019.8|5016.8|5019.8|5016.8|5015.4|5012.4|0
1594258800000|2020-07-09 01:40:00|5020|5017|5021.3|5018.3|5022.8|5019.8|5020|5017|0
1594259100000|2020-07-09 01:45:00|5021.4|5018.4|5019.9|5016.9|5021.4|5018.4|5018.3|5015.3|0
1594259400000|2020-07-09 01:50:00|5019.8|5016.8|5019.9|5016.9|5021.3|5018.3|5018.3|5015.3|0
1594259700000|2020-07-09 01:55:00|5019.8|5016.8|5018.3|5015.3|5020|5017|5018.3|5015.3|0
1594260000000|2020-07-09 02:00:00|5018.2|5015.2|5018.3|5015.3|5018.3|5015.3|5015.3|5012.3|0
1594260300000|2020-07-09 02:05:00|5018.4|5015.4|5016.8|5013.8|5019.7|5016.7|5015.3|5012.3|0
1594260600000|2020-07-09 02:10:00|5016.9|5013.9|5019.7|5016.7|5019.7|5016.7|5016.9|5013.9|0
1594260900000|2020-07-09 02:15:00|5019.1|5016.1|5019.7|5016.7|5021.2|5018.2|5018.3|5015.3|0
1594261200000|2020-07-09 02:20:00|5019.8|5016.8|5019.8|5016.8|5021.2|5018.2|5018.3|5015.3|0
1594261500000|2020-07-09 02:25:00|5019.7|5016.7|5019.8|5016.8|5021.2|5018.2|5018.4|5015.4|0
1594261800000|2020-07-09 02:30:00|5019.7|5016.7|5016.7|5013.7|5021.3|5018.3|5015.3|5012.3|0
1594262100000|2020-07-09 02:35:00|5016.6|5013.6|5017.9|5014.9|5018.6|5015.6|5016.5|5013.5|0
1594262400000|2020-07-09 02:40:00|5018.1|5015.1|5021.4|5018.4|5021.5|5018.5|5017.9|5014.9|0
1594262700000|2020-07-09 02:45:00|5021.5|5018.5|5024.3|5021.3|5024.3|5021.3|5020|5017|0
1594263000000|2020-07-09 02:50:00|5023.8|5020.8|5026.4|5023.4|5026.4|5023.4|5022.9|5019.9|0
1594263300000|2020-07-09 02:55:00|5026.3|5023.3|5024.8|5021.8|5027.8|5024.8|5024.8|5021.8|0
1594263600000|2020-07-09 03:00:00|5024.5|5021.5|5026|5023|5026.2|5023.2|5024.1|5021.1|0
1594263900000|2020-07-09 03:05:00|5025.5|5022.5|5021.6|5018.6|5026|5023|5021.6|5018.6|0
1594264200000|2020-07-09 03:10:00|5021.9|5018.9|5027.6|5024.6|5027.6|5024.6|5021.9|5018.9|0
1594264500000|2020-07-09 03:15:00|5027.3|5024.3|5026.2|5023.2|5027.3|5024.3|5024.7|5021.7|0
1594264800000|2020-07-09 03:20:00|5026.4|5023.4|5027.5|5024.5|5029|5026|5026.1|5023.1|0
1594265100000|2020-07-09 03:25:00|5027.6|5024.6|5028.9|5025.9|5030.3|5027.3|5027.5|5024.5|0
1594265400000|2020-07-09 03:30:00|5029|5026|5031.7|5028.7|5031.8|5028.8|5028.9|5025.9|0
1594265700000|2020-07-09 03:35:00|5031.2|5028.2|5031.6|5028.6|5031.7|5028.7|5030.3|5027.3|0
1594266000000|2020-07-09 03:40:00|5030.3|5027.3|5031.7|5028.7|5031.7|5028.7|5030.3|5027.3|0
1594266300000|2020-07-09 03:45:00|5031.8|5028.8|5037.6|5034.6|5037.7|5034.7|5031.8|5028.8|0
1594266600000|2020-07-09 03:50:00|5037.5|5034.5|5037.6|5034.6|5039|5036|5036.1|5033.1|0
1594266900000|2020-07-09 03:55:00|5037.5|5034.5|5037.5|5034.5|5037.6|5034.6|5036.1|5033.1|0
1594267200000|2020-07-09 04:00:00|5038|5035|5039|5036|5040.4|5037.4|5038|5035|0
1594267500000|2020-07-09 04:05:00|5038.9|5035.9|5041.8|5038.8|5041.9|5038.9|5038.9|5035.9|0
1594267800000|2020-07-09 04:10:00|5041.9|5038.9|5041.7|5038.7|5043.3|5040.3|5041.7|5038.7|0
1594268100000|2020-07-09 04:15:00|5041.8|5038.8|5041.3|5038.3|5045.6|5042.6|5041.3|5038.3|0
1594268400000|2020-07-09 04:20:00|5041.8|5038.8|5036.6|5033.6|5042.7|5039.7|5036.5|5033.5|0
1594268700000|2020-07-09 04:25:00|5036.5|5033.5|5035.1|5032.1|5036.5|5033.5|5033.7|5030.7|0
1594269000000|2020-07-09 04:30:00|5035.2|5032.2|5036.7|5033.7|5036.8|5033.8|5035.1|5032.1|0
1594269300000|2020-07-09 04:35:00|5036.6|5033.6|5038.2|5035.2|5038.2|5035.2|5036.6|5033.6|0
1594269600000|2020-07-09 04:40:00|5038.7|5035.7|5033.7|5030.7|5039.6|5036.6|5033.7|5030.7|0
1594269900000|2020-07-09 04:45:00|5033.8|5030.8|5035.2|5032.2|5036.6|5033.6|5033.8|5030.8|0
1594270200000|2020-07-09 04:50:00|5035.1|5032.1|5033.9|5030.9|5036.6|5033.6|5033.6|5030.6|0
1594270500000|2020-07-09 04:55:00|5034|5031|5034|5031|5034|5031|5032.4|5029.4|0
1594270800000|2020-07-09 05:00:00|5033.9|5030.9|5029.6|5026.6|5034|5031|5029.5|5026.5|0
1594271100000|2020-07-09 05:05:00|5029.7|5026.7|5028.3|5025.3|5029.7|5026.7|5028.1|5025.1|0
1594271400000|2020-07-09 05:10:00|5028.1|5025.1|5026.6|5023.6|5028.2|5025.2|5023.8|5020.8|0
1594271700000|2020-07-09 05:15:00|5026.5|5023.5|5028.1|5025.1|5029.5|5026.5|5026.5|5023.5|0
1594272000000|2020-07-09 05:20:00|5028|5025|5025.1|5022.1|5028|5025|5025|5022|0
1594272300000|2020-07-09 05:25:00|5025.2|5022.2|5026.7|5023.7|5028.2|5025.2|5025.1|5022.1|0
1594272600000|2020-07-09 05:30:00|5026.8|5023.8|5024|5021|5028.2|5025.2|5024|5021|0
1594272900000|2020-07-09 05:35:00|5023.9|5020.9|5026.1|5023.1|5027.4|5024.4|5022.6|5019.6|0
1594273200000|2020-07-09 05:40:00|5026.6|5023.6|5030.4|5027.4|5032|5029|5026.1|5023.1|0
1594273500000|2020-07-09 05:45:00|5030.1|5027.1|5027.8|5024.8|5030.1|5027.1|5026.1|5023.1|0
1594273800000|2020-07-09 05:50:00|5027.7|5024.7|5023.3|5020.3|5027.7|5024.7|5020.3|5017.3|0
1594274100000|2020-07-09 05:55:00|5023.4|5020.4|5025.6|5022.6|5027.1|5024.1|5022|5019|0
1594274400000|2020-07-09 06:00:00|5026.1|5023.1|5024.1|5022.1|5028.4|5026.4|5021.4|5019.4|419
1594274700000|2020-07-09 06:05:00|5023.9|5021.9|5013.6|5011.6|5023.9|5021.9|5013.6|5011.6|289
1594275000000|2020-07-09 06:10:00|5013.4|5011.4|5008.9|5006.9|5014.4|5012.4|5006.6|5004.6|306
1594275300000|2020-07-09 06:15:00|5009.1|5007.1|5007.9|5005.9|5009.4|5007.4|5001.6|4999.6|210
1594275600000|2020-07-09 06:20:00|5007.6|5005.6|5009.4|5007.4|5010.1|5008.1|5007.1|5005.1|85
1594275900000|2020-07-09 06:25:00|5009.6|5007.6|5010.1|5008.1|5010.4|5008.4|5008.4|5006.4|81
1594276200000|2020-07-09 06:30:00|5010.4|5008.4|5010.1|5008.1|5011.9|5009.9|5009.4|5007.4|74
1594276500000|2020-07-09 06:35:00|5009.9|5007.9|5010.4|5008.4|5011.4|5009.4|5008.4|5006.4|83
1594276800000|2020-07-09 06:40:00|5010.6|5008.6|5012.6|5010.6|5013.6|5011.6|5009.9|5007.9|57
1594277100000|2020-07-09 06:45:00|5012.4|5010.4|5009.4|5007.4|5014.1|5012.1|5009.4|5007.4|82
1594277400000|2020-07-09 06:50:00|5009.6|5007.6|5007.9|5005.9|5009.6|5007.6|5005.4|5003.4|134
1594277700000|2020-07-09 06:55:00|5008.1|5006.1|5010.4|5008.4|5013.9|5011.9|5006.6|5004.6|345
1594278000000|2020-07-09 07:00:00|5009.9|5008.9|5005.9|5004.9|5015.4|5014.4|5004.6|5003.6|2328
1594278300000|2020-07-09 07:05:00|5006.6|5005.6|4996.6|4995.6|5006.6|5005.6|4993.6|4992.6|1122
1594278600000|2020-07-09 07:10:00|4996.4|4995.4|4988.1|4987.1|5001.1|5000.1|4986.1|4985.1|1484
1594278900000|2020-07-09 07:15:00|4988.4|4987.4|4991.9|4990.9|4992.4|4991.4|4984.4|4983.4|561
1594279200000|2020-07-09 07:20:00|4992.1|4991.1|4984.1|4983.1|4993.4|4992.4|4979.9|4978.9|637
1594279500000|2020-07-09 07:25:00|4984.4|4983.4|4986.6|4985.6|4987.4|4986.4|4980.1|4979.1|527
1594279800000|2020-07-09 07:30:00|4986.4|4985.4|4977.9|4976.9|4988.4|4987.4|4973.6|4972.6|827
1594280100000|2020-07-09 07:35:00|4978.1|4977.1|4983.9|4982.9|4984.4|4983.4|4973.6|4972.6|689
1594280400000|2020-07-09 07:40:00|4983.8|4982.8|4979.5|4978.5|4985.3|4984.3|4979.5|4978.5|294
1594280700000|2020-07-09 07:45:00|4979.8|4978.8|4980.3|4979.3|4984.3|4983.3|4974.5|4973.5|555
1594281000000|2020-07-09 07:50:00|4980|4979|4982.5|4981.5|4984.5|4983.5|4978.5|4977.5|441
1594281300000|2020-07-09 07:55:00|4982.8|4981.8|4992|4991|4993|4992|4980.8|4979.8|2454
1594281600000|2020-07-09 08:00:00|4992.3|4991.3|4993|4992|4993|4992|4987.3|4986.3|353
1594281900000|2020-07-09 08:05:00|4992.8|4991.8|5001.3|5000.3|5003.5|5002.5|4991.3|4990.3|630
1594282200000|2020-07-09 08:10:00|5001.5|5000.5|4997.3|4996.3|5003.8|5002.8|4996|4995|406
1594282500000|2020-07-09 08:15:00|4997.5|4996.5|4999.8|4998.8|5001.3|5000.3|4996.5|4995.5|298
1594282800000|2020-07-09 08:20:00|4999.5|4998.5|4998.3|4997.3|5000.5|4999.5|4995.8|4994.8|364
1594283100000|2020-07-09 08:25:00|4998.5|4997.5|4995.3|4994.3|5001.3|5000.3|4993.3|4992.3|423
1594283400000|2020-07-09 08:30:00|4995|4994|4989|4988|4996.3|4995.3|4987.8|4986.8|233
1594283700000|2020-07-09 08:35:00|4988.8|4987.8|4994.8|4993.8|4995.5|4994.5|4987.3|4986.3|306
1594284000000|2020-07-09 08:40:00|4995|4994|4990.3|4989.3|4995|4994|4986.3|4985.3|364
1594284300000|2020-07-09 08:45:00|4990|4989|4989|4988|4990.8|4989.8|4987.5|4986.5|238
1594284600000|2020-07-09 08:50:00|4989.3|4988.3|4990.5|4989.5|4990.8|4989.8|4986.8|4985.8|385
1594284900000|2020-07-09 08:55:00|4990.8|4989.8|4992|4991|4992.3|4991.3|4989.5|4988.5|219
1594285200000|2020-07-09 09:00:00|4991.8|4990.8|4992|4991|4994.3|4993.3|4989.8|4988.8|241
1594285500000|2020-07-09 09:05:00|4991.8|4990.8|4992.3|4991.3|4994.5|4993.5|4990.3|4989.3|215
1594285800000|2020-07-09 09:10:00|4992|4991|4995.3|4994.3|4996.8|4995.8|4991.8|4990.8|194
1594286100000|2020-07-09 09:15:00|4995|4994|4986.3|4985.3|4995.3|4994.3|4985|4984|275
1594286400000|2020-07-09 09:20:00|4986|4985|4980.5|4979.5|4986.3|4985.3|4979.8|4978.8|714
1594286700000|2020-07-09 09:25:00|4980.3|4979.3|4984|4983|4984.8|4983.8|4979.8|4978.8|415
1594287000000|2020-07-09 09:30:00|4983.8|4982.8|4984.8|4983.8|4985.8|4984.8|4982|4981|488
1594287300000|2020-07-09 09:35:00|4984.5|4983.5|4986.8|4985.8|4986.8|4985.8|4983|4982|185
1594287600000|2020-07-09 09:40:00|4986.5|4985.5|4986.5|4985.5|4988.3|4987.3|4982.5|4981.5|263
1594287900000|2020-07-09 09:45:00|4986.8|4985.8|4993|4992|4996|4995|4986.5|4985.5|470
1594288200000|2020-07-09 09:50:00|4992.8|4991.8|4992|4991|4995|4994|4990|4989|329
1594288500000|2020-07-09 09:55:00|4991.8|4990.8|4988.3|4987.3|4993.3|4992.3|4986.8|4985.8|488
1594288800000|2020-07-09 10:00:00|4988|4987|4984|4983|4988.3|4987.3|4983|4982|431
1594289100000|2020-07-09 10:05:00|4984.3|4983.3|4984.5|4983.5|4987.8|4986.8|4983.3|4982.3|172
1594289400000|2020-07-09 10:10:00|4984.3|4983.3|4986|4985|4989.5|4988.5|4984.3|4983.3|249
1594289700000|2020-07-09 10:15:00|4986.3|4985.3|4987.5|4986.5|4990.5|4989.5|4985.3|4984.3|185
1594290000000|2020-07-09 10:20:00|4987.3|4986.3|4983.5|4982.5|4988.3|4987.3|4981|4980|340
1594290300000|2020-07-09 10:25:00|4983.3|4982.3|4983|4982|4986.8|4985.8|4981.8|4980.8|304
1594290600000|2020-07-09 10:30:00|4982.8|4981.8|4981.5|4980.5|4985|4984|4979.3|4978.3|218
1594290900000|2020-07-09 10:35:00|4981.3|4980.3|4982|4981|4982.8|4981.8|4979.8|4978.8|192
1594291200000|2020-07-09 10:40:00|4981.8|4980.8|4979.8|4978.8|4981.8|4980.8|4978.3|4977.3|202
1594291500000|2020-07-09 10:45:00|4979.5|4978.5|4979.3|4978.3|4981|4980|4978.3|4977.3|113
1594291800000|2020-07-09 10:50:00|4979.5|4978.5|4975.3|4974.3|4980.3|4979.3|4975.3|4974.3|351
1594292100000|2020-07-09 10:55:00|4975|4974|4979|4978|4979.8|4978.8|4975|4974|163
1594292400000|2020-07-09 11:00:00|4979.5|4978.5|4981.8|4980.8|4982.5|4981.5|4978|4977|257
1594292700000|2020-07-09 11:05:00|4982|4981|4979.8|4978.8|4982.8|4981.8|4979.3|4978.3|135
1594293000000|2020-07-09 11:10:00|4979.5|4978.5|4982.8|4981.8|4984|4983|4979.5|4978.5|131
1594293300000|2020-07-09 11:15:00|4982.5|4981.5|4985.8|4984.8|4985.8|4984.8|4981.8|4980.8|94
1594293600000|2020-07-09 11:20:00|4986|4985|4985.5|4984.5|4986.8|4985.8|4982.5|4981.5|215
1594293900000|2020-07-09 11:25:00|4985.8|4984.8|4994.8|4993.8|4999.3|4998.3|4984.8|4983.8|596
1594294200000|2020-07-09 11:30:00|4995|4994|4992.3|4991.3|4995.8|4994.8|4990.3|4989.3|246
1594294500000|2020-07-09 11:35:00|4992|4991|4992.3|4991.3|4993.3|4992.3|4990.8|4989.8|211
1594294800000|2020-07-09 11:40:00|4991.9|4990.9|4993.1|4992.1|4993.9|4992.9|4990.1|4989.1|186
1594295100000|2020-07-09 11:45:00|4993.4|4992.4|4992.1|4991.1|4993.9|4992.9|4990.1|4989.1|165
1594295400000|2020-07-09 11:50:00|4992.4|4991.4|4990.4|4989.4|4992.4|4991.4|4989.1|4988.1|161
1594295700000|2020-07-09 11:55:00|4990.1|4989.1|4988.9|4987.9|4993.6|4992.6|4988.9|4987.9|188
1594296000000|2020-07-09 12:00:00|4989.1|4988.1|4990.1|4989.1|4991.9|4990.9|4988.4|4987.4|107
1594296300000|2020-07-09 12:05:00|4990.4|4989.4|4991.4|4990.4|4992.4|4991.4|4988.4|4987.4|110
1594296600000|2020-07-09 12:10:00|4991.6|4990.6|4988.6|4987.6|4991.9|4990.9|4987.4|4986.4|152
1594296900000|2020-07-09 12:15:00|4988.4|4987.4|4991.9|4990.9|4992.4|4991.4|4987.4|4986.4|100
1594297200000|2020-07-09 12:20:00|4992.1|4991.1|4992.6|4991.6|4994.1|4993.1|4991.9|4990.9|167
1594297500000|2020-07-09 12:25:00|4992.9|4991.9|4994.9|4993.9|4998.6|4997.6|4992.9|4991.9|334
1594297800000|2020-07-09 12:30:00|4995.1|4994.1|4997.1|4996.1|5001.1|5000.1|4994.6|4993.6|675
1594298100000|2020-07-09 12:35:00|4997.4|4996.4|5001.9|5000.9|5002.9|5001.9|4995.9|4994.9|642
1594298400000|2020-07-09 12:40:00|5002.1|5001.1|4997.6|4996.6|5002.4|5001.4|4996.4|4995.4|351
1594298700000|2020-07-09 12:45:00|4998.4|4997.4|5002.9|5001.9|5002.9|5001.9|4997.9|4996.9|240
1594299000000|2020-07-09 12:50:00|5002.6|5001.6|4998.4|4997.4|5002.9|5001.9|4995.9|4994.9|230
1594299300000|2020-07-09 12:55:00|4998.6|4997.6|5002.6|5001.6|5002.9|5001.9|4997.9|4996.9|209
1594299600000|2020-07-09 13:00:00|5002.4|5001.4|4996.6|4995.6|5002.9|5001.9|4996.4|4995.4|227
1594299900000|2020-07-09 13:05:00|4996.9|4995.9|4998.6|4997.6|4999.4|4998.4|4995.6|4994.6|126
1594300200000|2020-07-09 13:10:00|4998.4|4997.4|4996.1|4995.1|5000.9|4999.9|4995.9|4994.9|305
1594300500000|2020-07-09 13:15:00|4995.9|4994.9|4996.4|4995.4|4996.9|4995.9|4994.9|4993.9|259
1594300800000|2020-07-09 13:20:00|4996.1|4995.1|4993.9|4992.9|4997.4|4996.4|4993.9|4992.9|271
1594301100000|2020-07-09 13:25:00|4994.1|4993.1|4993.6|4992.6|4996.4|4995.4|4993.4|4992.4|417
1594301400000|2020-07-09 13:30:00|4993.9|4992.9|4989.4|4988.4|4996.1|4995.1|4988.9|4987.9|636
1594301700000|2020-07-09 13:35:00|4989.1|4988.1|4985.4|4984.4|4989.9|4988.9|4981.9|4980.9|665
1594302000000|2020-07-09 13:40:00|4985.6|4984.6|4982.9|4981.9|4988.6|4987.6|4982.6|4981.6|688
1594302300000|2020-07-09 13:45:00|4983.1|4982.1|4979.6|4978.6|4984.9|4983.9|4976.1|4975.1|620
1594302600000|2020-07-09 13:50:00|4979.9|4978.9|4981.9|4980.9|4985.1|4984.1|4976.9|4975.9|524
1594302900000|2020-07-09 13:55:00|4981.6|4980.6|4986.1|4985.1|4986.1|4985.1|4981.1|4980.1|305
1594303200000|2020-07-09 14:00:00|4985.9|4984.9|4987.1|4986.1|4991.9|4990.9|4984.9|4983.9|338
1594303500000|2020-07-09 14:05:00|4986.9|4985.9|4989.6|4988.6|4990.6|4989.6|4985.6|4984.6|362
1594303800000|2020-07-09 14:10:00|4990|4989|4986.8|4985.8|4991|4990|4983.8|4982.8|758
1594304100000|2020-07-09 14:15:00|4986.5|4985.5|4975|4974|4986.5|4985.5|4972.8|4971.8|1228
1594304400000|2020-07-09 14:20:00|4974.8|4973.8|4980|4979|4981.5|4980.5|4972.3|4971.3|680
1594304700000|2020-07-09 14:25:00|4979.8|4978.8|4981.8|4980.8|4982.8|4981.8|4977.3|4976.3|402
1594305000000|2020-07-09 14:30:00|4981.5|4980.5|4982|4981|4984.8|4983.8|4978.8|4977.8|348
1594305300000|2020-07-09 14:35:00|4981.8|4980.8|4964|4963|4983.3|4982.3|4964|4963|1177
1594305600000|2020-07-09 14:40:00|4964.5|4963.5|4958|4957|4967.3|4966.3|4954.8|4953.8|1414
1594305900000|2020-07-09 14:45:00|4957.8|4956.8|4952|4951|4960.5|4959.5|4951.8|4950.8|966
1594306200000|2020-07-09 14:50:00|4951.8|4950.8|4949|4948|4957.3|4956.3|4948|4947|1557
1594306500000|2020-07-09 14:55:00|4948.8|4947.8|4935|4934|4949|4948|4933.3|4932.3|1628
1594306800000|2020-07-09 15:00:00|4934.8|4933.8|4924|4923|4936.8|4935.8|4920.8|4919.8|1538
1594307100000|2020-07-09 15:05:00|4923.8|4922.8|4931.3|4930.3|4933.3|4932.3|4920.3|4919.3|1113
1594307400000|2020-07-09 15:10:00|4931|4930|4934.3|4933.3|4936.8|4935.8|4930.8|4929.8|833
1594307700000|2020-07-09 15:15:00|4934|4933|4914|4913|4936.3|4935.3|4911.8|4910.8|1707
1594308000000|2020-07-09 15:20:00|4913.8|4912.8|4916|4915|4921.5|4920.5|4912.8|4911.8|1267
1594308300000|2020-07-09 15:25:00|4916.8|4915.8|4927.3|4926.3|4927.8|4926.8|4910.8|4909.8|1824
1594308600000|2020-07-09 15:30:00|4927.8|4925.8|4922.3|4920.3|4930.8|4928.8|4919.3|4917.3|3162
1594308900000|2020-07-09 15:35:00|4921.8|4919.8|4920.3|4918.3|4929.8|4927.8|4919|4917|1797
1594309200000|2020-07-09 15:40:00|4920.8|4918.8|4909.5|4907.5|4922.3|4920.3|4904.3|4902.3|2028
1594309500000|2020-07-09 15:45:00|4909.8|4907.8|4917.5|4915.5|4919.5|4917.5|4907.5|4905.5|578
1594309800000|2020-07-09 15:50:00|4917.3|4915.3|4924.5|4922.5|4924.8|4922.8|4914.8|4912.8|313
1594310100000|2020-07-09 15:55:00|4924.8|4922.8|4922.3|4920.3|4924.8|4922.8|4919.3|4917.3|202
1594310400000|2020-07-09 16:00:00|4922.5|4920.5|4931.3|4929.3|4933.3|4931.3|4920.8|4918.8|321
1594310700000|2020-07-09 16:05:00|4931.5|4929.5|4933|4931|4935.3|4933.3|4930.5|4928.5|450
1594311000000|2020-07-09 16:10:00|4933.3|4931.3|4930.3|4928.3|4935.5|4933.5|4929.5|4927.5|242
1594311300000|2020-07-09 16:15:00|4930|4928|4938|4936|4939.8|4937.8|4930|4928|691
1594311600000|2020-07-09 16:20:00|4938.3|4936.3|4940.3|4938.3|4940.8|4938.8|4936|4934|79
1594311900000|2020-07-09 16:25:00|4940.5|4938.5|4935.3|4933.3|4941.8|4939.8|4934|4932|241
1594312200000|2020-07-09 16:30:00|4935|4933|4936.5|4934.5|4937.8|4935.8|4932.3|4930.3|128
1594312500000|2020-07-09 16:35:00|4936.3|4934.3|4937|4935|4940|4938|4934.5|4932.5|125
1594312800000|2020-07-09 16:40:00|4937.3|4935.3|4936.5|4934.5|4940.8|4938.8|4935.8|4933.8|40
1594313100000|2020-07-09 16:45:00|4936.3|4934.3|4941|4939|4943.3|4941.3|4936|4934|101
1594313400000|2020-07-09 16:50:00|4940.8|4938.8|4938.3|4936.3|4942|4940|4937|4935|155
1594313700000|2020-07-09 16:55:00|4938.5|4936.5|4942.3|4940.3|4943.3|4941.3|4937|4935|69
1594314000000|2020-07-09 17:00:00|4941.8|4939.8|4946|4944|4947|4945|4938.8|4936.8|372
1594314300000|2020-07-09 17:05:00|4946.3|4944.3|4949.5|4947.5|4950|4948|4944.8|4942.8|174
1594314600000|2020-07-09 17:10:00|4949.3|4947.3|4949.5|4947.5|4951.5|4949.5|4947.3|4945.3|87
1594314900000|2020-07-09 17:15:00|4949.8|4947.8|4949|4947|4953|4951|4948.5|4946.5|54
1594315200000|2020-07-09 17:20:00|4948.8|4946.8|4945|4943|4949|4947|4944|4942|27
1594315500000|2020-07-09 17:25:00|4945.3|4943.3|4945.3|4943.3|4946.5|4944.5|4943.5|4941.5|82
1594315800000|2020-07-09 17:30:00|4945.5|4943.5|4946|4944|4946.5|4944.5|4944.3|4942.3|24
1594316100000|2020-07-09 17:35:00|4945.8|4943.8|4946|4944|4946.5|4944.5|4944.5|4942.5|24
1594316400000|2020-07-09 17:40:00|4946.3|4944.3|4943.5|4941.5|4949.5|4947.5|4943|4941|109
1594316700000|2020-07-09 17:45:00|4943.3|4941.3|4941|4939|4943.5|4941.5|4940.5|4938.5|162
1594317000000|2020-07-09 17:50:00|4940.8|4938.8|4936.8|4934.8|4941.3|4939.3|4936.3|4934.3|192
1594317300000|2020-07-09 17:55:00|4936.5|4934.5|4934.5|4932.5|4936.8|4934.8|4933.8|4931.8|58
1594317600000|2020-07-09 18:00:00|4934.8|4932.8|4936.5|4934.5|4936.8|4934.8|4932.3|4930.3|32
1594317900000|2020-07-09 18:05:00|4936.8|4934.8|4939.5|4937.5|4940|4938|4936|4934|139
1594318200000|2020-07-09 18:10:00|4939.8|4937.8|4940.5|4938.5|4940.5|4938.5|4938.8|4936.8|15
1594318500000|2020-07-09 18:15:00|4940.8|4938.8|4946.5|4944.5|4947.5|4945.5|4940.8|4938.8|39
1594318800000|2020-07-09 18:20:00|4946.8|4944.8|4944|4942|4947|4945|4943.5|4941.5|33
1594319100000|2020-07-09 18:25:00|4944.3|4942.3|4948.5|4946.5|4949|4947|4944.3|4942.3|108
1594319400000|2020-07-09 18:30:00|4948.8|4946.8|4946.8|4944.8|4949|4947|4945.8|4943.8|108
1594319700000|2020-07-09 18:35:00|4947|4945|4946.3|4944.3|4948|4946|4946|4944|188
1594320000000|2020-07-09 18:40:00|4946.5|4944.5|4945.8|4943.8|4948.8|4946.8|4945.5|4943.5|36
1594320300000|2020-07-09 18:45:00|4946|4944|4949.5|4947.5|4950.3|4948.3|4945.8|4943.8|54
1594320600000|2020-07-09 18:50:00|4949.8|4947.8|4948.5|4946.5|4950.3|4948.3|4948|4946|43
1594320900000|2020-07-09 18:55:00|4948.8|4946.8|4952|4950|4952.5|4950.5|4948.5|4946.5|93
1594321200000|2020-07-09 19:00:00|4952.3|4950.3|4954.8|4952.8|4956.3|4954.3|4951.5|4949.5|111
1594321500000|2020-07-09 19:05:00|4954.5|4952.5|4953.5|4951.5|4955.3|4953.3|4952|4950|124
1594321800000|2020-07-09 19:10:00|4953.8|4951.8|4958.5|4956.5|4958.5|4956.5|4952|4950|123
1594322100000|2020-07-09 19:15:00|4960|4958|4956.5|4954.5|4961|4959|4955.3|4953.3|111
1594322400000|2020-07-09 19:20:00|4956.3|4954.3|4950|4948|4957.8|4955.8|4948.8|4946.8|134
1594322700000|2020-07-09 19:25:00|4950.3|4948.3|4944.5|4942.5|4951|4949|4943.8|4941.8|84
1594323000000|2020-07-09 19:30:00|4944.3|4942.3|4939|4937|4945.3|4943.3|4936.5|4934.5|180
1594323300000|2020-07-09 19:35:00|4938.8|4936.8|4941.8|4939.8|4941.8|4939.8|4934.5|4932.5|73
1594323600000|2020-07-09 19:40:00|4942|4940|4943.3|4941.3|4944.8|4942.8|4937.5|4935.5|40
1594323900000|2020-07-09 19:45:00|4943|4941|4952.8|4950.8|4956|4954|4942.3|4940.3|119
1594324200000|2020-07-09 19:50:00|4952|4950|4949.3|4947.3|4953|4951|4947.8|4945.8|244
1594324500000|2020-07-09 19:55:00|4949|4947|4944.5|4942.5|4949|4947|4944|4942|204
1594324800000|2020-07-09 20:00:00|4945.8|4941.8|4946.7|4942.7|4954.8|4950.8|4944.2|4940.2|0
1594325100000|2020-07-09 20:05:00|4946.3|4942.3|4946.3|4942.3|4946.3|4942.3|4941.6|4937.6|0
1594325400000|2020-07-09 20:10:00|4946.2|4942.2|4942.9|4938.9|4946.3|4942.3|4941.6|4937.6|0
1594325700000|2020-07-09 20:15:00|4942.8|4938.8|4942.4|4938.4|4942.8|4938.8|4942|4938|0
1594326000000|2020-07-09 20:20:00|4942.3|4938.3|4941.8|4937.8|4942.5|4938.5|4941.8|4937.8|0
1594326300000|2020-07-09 20:25:00|4942|4938|4941.7|4937.7|4942.4|4938.4|4941.7|4937.7|0
1594326600000|2020-07-09 20:30:00|4941.6|4937.6|4941.7|4937.7|4944.1|4940.1|4941|4937|0
1594326900000|2020-07-09 20:35:00|4941.3|4937.3|4941.8|4937.8|4942.5|4938.5|4941.3|4937.3|0
1594327200000|2020-07-09 20:40:00|4941.9|4937.9|4943.8|4939.8|4944.2|4940.2|4941.8|4937.8|0
1594327500000|2020-07-09 20:45:00|4943.7|4939.7|4945.8|4941.8|4946.2|4942.2|4943.3|4939.3|0
1594327800000|2020-07-09 20:50:00|4945.7|4941.7|4945.8|4941.8|4946.6|4942.6|4945.3|4941.3|0
1594328100000|2020-07-09 20:55:00|4945.7|4941.7|4944.8|4940.8|4946.2|4942.2|4943.8|4939.8|0
1594328400000|2020-07-09 21:00:00|4944.9|4940.9|4944.8|4940.8|4944.9|4940.9|4944.8|4940.8|0
1594328700000|2020-07-09 21:05:00|4944.7|4940.7|4944.5|4940.5|4944.7|4940.7|4943.9|4939.9|0
1594329000000|2020-07-09 21:10:00|4944.7|4940.7|4944.4|4940.4|4944.9|4940.9|4943.9|4939.9|0
1594329300000|2020-07-09 21:15:00|4944.7|4940.7|4944.4|4940.4|4944.7|4940.7|4944.4|4940.4|0
1594329600000|2020-07-09 21:20:00|4944.5|4940.5|4944.5|4940.5|4944.7|4940.7|4944.4|4940.4|0
1594329900000|2020-07-09 21:25:00|4944.4|4940.4|4944.4|4940.4|4944.4|4940.4|4944.3|4940.3|0
1594330200000|2020-07-09 21:30:00|4944.3|4940.3|4944.2|4940.2|4944.4|4940.4|4944|4940|0
1594330500000|2020-07-09 21:35:00|4944|4940|4944|4940|4944.2|4940.2|4944|4940|0
1594330800000|2020-07-09 21:40:00|4944.2|4940.2|4944.2|4940.2|4944.2|4940.2|4944.2|4940.2|0
1594331100000|2020-07-09 21:45:00|4943.8|4939.8|4943.7|4939.7|4944.2|4940.2|4943.6|4939.6|0
1594331400000|2020-07-09 21:50:00|4944.1|4940.1|4943.7|4939.7|4944.3|4940.3|4943.2|4939.2|0
1594331700000|2020-07-09 21:55:00|4943.6|4939.6|4944.3|4940.3|4944.8|4940.8|4943.4|4939.4|0
1594332000000|2020-07-09 22:00:00|4944.4|4940.4|4949.6|4945.6|4949.6|4945.6|4944.4|4940.4|0
1594332300000|2020-07-09 22:05:00|4949.9|4945.9|4949.6|4945.6|4951.5|4947.5|4949.6|4945.6|0
1594332600000|2020-07-09 22:10:00|4949.5|4945.5|4947.6|4943.6|4949.5|4945.5|4946.6|4942.6|0
1594332900000|2020-07-09 22:15:00|4947.7|4943.7|4949.1|4945.1|4949.9|4945.9|4947.7|4943.7|0
1594333200000|2020-07-09 22:20:00|4949|4945|4949.9|4945.9|4949.9|4945.9|4948.8|4944.8|0
1594333500000|2020-07-09 22:25:00|4950.1|4946.1|4949.5|4945.5|4950.3|4946.3|4949.1|4945.1|0
1594333800000|2020-07-09 22:30:00|4949.6|4945.6|4949.8|4945.8|4950.3|4946.3|4949.1|4945.1|0
1594334100000|2020-07-09 22:35:00|4949.9|4945.9|4949|4945|4949.9|4945.9|4948.1|4944.1|0
1594334400000|2020-07-09 22:40:00|4949.3|4945.3|4948.5|4944.5|4949.3|4945.3|4947|4943|0
1594334700000|2020-07-09 22:45:00|4948.6|4944.6|4947.3|4943.3|4949.3|4945.3|4947|4943|0
1594335000000|2020-07-09 22:50:00|4947.4|4943.4|4947.7|4943.7|4948.1|4944.1|4947.3|4943.3|0
1594335300000|2020-07-09 22:55:00|4947.8|4943.8|4948.5|4944.5|4949|4945|4947.7|4943.7|0
1594335600000|2020-07-09 23:00:00|4948.3|4944.3|4948.1|4944.1|4948.5|4944.5|4947.5|4943.5|0
1594335900000|2020-07-09 23:05:00|4948.5|4944.5|4949|4945|4949|4945|4947.9|4943.9|0
1594336200000|2020-07-09 23:10:00|4949.3|4945.3|4948.9|4944.9|4949.4|4945.4|4948.9|4944.9|0
1594336500000|2020-07-09 23:15:00|4948.5|4944.5|4948.8|4945.8|4948.8|4945.8|4947.6|4944.3|0
1594336800000|2020-07-09 23:20:00|4949.2|4946.2|4953.1|4950.1|4953.7|4950.7|4948.8|4945.8|0
1594337100000|2020-07-09 23:25:00|4953|4950|4954.3|4951.3|4954.6|4951.6|4952.6|4949.6|0
1594337400000|2020-07-09 23:30:00|4954.6|4951.6|4963|4960|4963.4|4960.4|4954.4|4951.4|0
1594337700000|2020-07-09 23:35:00|4962.7|4959.7|4963.9|4960.9|4964.7|4961.7|4960.6|4957.6|0
1594338000000|2020-07-09 23:40:00|4963.8|4960.8|4962.7|4959.7|4965.2|4962.2|4962.3|4959.3|0
1594338300000|2020-07-09 23:45:00|4962.8|4959.8|4961.2|4958.2|4964.2|4961.2|4961.2|4958.2|0
1594338600000|2020-07-09 23:50:00|4961.3|4958.3|4961.5|4958.5|4962|4959|4961.2|4958.2|0
1594338900000|2020-07-09 23:55:00|4961.6|4958.6|4961.2|4958.2|4961.9|4958.9|4960.3|4957.3|0
1594339200000|2020-07-10 00:00:00|4961.3|4958.3|4960|4957|4962.1|4959.1|4957.3|4954.3|0
1594339500000|2020-07-10 00:05:00|4960.3|4957.3|4959.2|4956.2|4960.7|4957.7|4956.8|4953.8|0
1594339800000|2020-07-10 00:10:00|4959.3|4956.3|4959.2|4956.2|4960.1|4957.1|4956.4|4953.4|0
1594340100000|2020-07-10 00:15:00|4959.3|4956.3|4962.3|4959.3|4963.7|4960.7|4957.9|4954.9|0
1594340400000|2020-07-10 00:20:00|4962.6|4959.6|4960.9|4957.9|4963|4960|4960.8|4957.8|0
1594340700000|2020-07-10 00:25:00|4961|4958|4960.8|4957.8|4963.7|4960.7|4960.7|4957.7|0
1594341000000|2020-07-10 00:30:00|4961.5|4958.5|4966.3|4963.3|4966.5|4963.5|4960.7|4957.7|0
1594341300000|2020-07-10 00:35:00|4966.4|4963.4|4964.9|4961.9|4966.4|4963.4|4963.4|4960.4|0
1594341600000|2020-07-10 00:40:00|4964.8|4961.8|4961.8|4958.8|4964.9|4961.9|4960.5|4957.5|0
1594341900000|2020-07-10 00:45:00|4960.4|4957.4|4954.4|4951.4|4960.4|4957.4|4954.4|4951.4|0
1594342200000|2020-07-10 00:50:00|4953.9|4950.9|4945.4|4942.4|4953.9|4950.9|4940.2|4937.2|0
1594342500000|2020-07-10 00:55:00|4945.5|4942.5|4944.2|4941.2|4950|4947|4942.8|4939.8|0
1594342800000|2020-07-10 01:00:00|4944.1|4941.1|4948.4|4945.4|4949.9|4946.9|4939.8|4936.8|0
1594343100000|2020-07-10 01:05:00|4948.5|4945.5|4948.4|4945.4|4949.2|4946.2|4944.9|4941.9|0
1594343400000|2020-07-10 01:10:00|4948.5|4945.5|4945.7|4942.7|4951.5|4948.5|4944.6|4941.6|0
1594343700000|2020-07-10 01:15:00|4946.1|4943.1|4939.2|4936.2|4951.1|4948.1|4937.8|4934.8|0
1594344000000|2020-07-10 01:20:00|4939.3|4936.3|4937.8|4934.8|4940.7|4937.7|4936.3|4933.3|0
1594344300000|2020-07-10 01:25:00|4937.7|4934.7|4940.8|4937.8|4943.6|4940.6|4937.7|4934.7|0
1594344600000|2020-07-10 01:30:00|4941.1|4938.1|4946.6|4943.6|4948|4945|4940.8|4937.8|0
1594344900000|2020-07-10 01:35:00|4946.9|4943.9|4942.1|4939.1|4948|4945|4942.1|4939.1|0
1594345200000|2020-07-10 01:40:00|4942.2|4939.2|4943.6|4940.6|4945.1|4942.1|4939.9|4936.9|0
1594345500000|2020-07-10 01:45:00|4943.7|4940.7|4949.4|4946.4|4950.9|4947.9|4943.5|4940.5|0
1594345800000|2020-07-10 01:50:00|4949.5|4946.5|4951|4948|4951|4948|4948|4945|0
1594346100000|2020-07-10 01:55:00|4950.9|4947.9|4949.3|4946.3|4952.4|4949.4|4949.3|4946.3|0
1594346400000|2020-07-10 02:00:00|4949.2|4946.2|4947.9|4944.9|4949.2|4946.2|4945|4942|0
1594346700000|2020-07-10 02:05:00|4948|4945|4949.3|4946.3|4952.3|4949.3|4947.9|4944.9|0
1594347000000|2020-07-10 02:10:00|4949.4|4946.4|4950.6|4947.6|4952.2|4949.2|4947.9|4944.9|0
1594347300000|2020-07-10 02:15:00|4950.7|4947.7|4946.5|4943.5|4952.1|4949.1|4945.1|4942.1|0
1594347600000|2020-07-10 02:20:00|4946.6|4943.6|4946.6|4943.6|4949.5|4946.5|4946.5|4943.5|0
1594347900000|2020-07-10 02:25:00|4946.7|4943.7|4943.5|4940.5|4949.5|4946.5|4943.4|4940.4|0
1594348200000|2020-07-10 02:30:00|4943.4|4940.4|4942.2|4939.2|4945|4942|4941.4|4938.4|0
1594348500000|2020-07-10 02:35:00|4942.5|4939.5|4942.1|4939.1|4945.1|4942.1|4940.7|4937.7|0
1594348800000|2020-07-10 02:40:00|4941.8|4938.8|4936.2|4933.2|4942.2|4939.2|4936.2|4933.2|0
1594349100000|2020-07-10 02:45:00|4936.5|4933.5|4936.5|4933.5|4939|4936|4934.7|4931.7|0
1594349400000|2020-07-10 02:50:00|4937|4934|4936.3|4933.3|4939.2|4936.2|4936.2|4933.2|0
1594349700000|2020-07-10 02:55:00|4936.9|4933.9|4936.2|4933.2|4937.7|4934.7|4934.7|4931.7|0
1594350000000|2020-07-10 03:00:00|4936.3|4933.3|4938.4|4935.4|4939.1|4936.1|4936.2|4933.2|0
1594350300000|2020-07-10 03:05:00|4938.6|4935.6|4940.5|4937.5|4941.2|4938.2|4937.6|4934.6|0
1594350600000|2020-07-10 03:10:00|4940.6|4937.6|4940.5|4937.5|4940.6|4937.6|4939.1|4936.1|0
1594350900000|2020-07-10 03:15:00|4940.6|4937.6|4933.2|4930.2|4940.6|4937.6|4933.1|4930.1|0
1594351200000|2020-07-10 03:20:00|4933.1|4930.1|4936|4933|4936.8|4933.8|4932.4|4929.4|0
1594351500000|2020-07-10 03:25:00|4936.1|4933.1|4937.6|4934.6|4938.3|4935.3|4934.7|4931.7|0
1594351800000|2020-07-10 03:30:00|4937.7|4934.7|4940.4|4937.4|4941.8|4938.8|4937.7|4934.7|0
1594352100000|2020-07-10 03:35:00|4940.5|4937.5|4941.8|4938.8|4941.8|4938.8|4940.3|4937.3|0
1594352400000|2020-07-10 03:40:00|4941.7|4938.7|4938.9|4935.9|4941.7|4938.7|4938.8|4935.8|0
1594352700000|2020-07-10 03:45:00|4938.4|4935.4|4940.5|4937.5|4940.6|4937.6|4937.5|4934.5|0
1594353000000|2020-07-10 03:50:00|4940.6|4937.6|4940.4|4937.4|4941.9|4938.9|4940.4|4937.4|0
1594353300000|2020-07-10 03:55:00|4940.5|4937.5|4940.5|4937.5|4941.8|4938.8|4940.3|4937.3|0
1594353600000|2020-07-10 04:00:00|4940.4|4937.4|4941.9|4938.9|4941.9|4938.9|4940.4|4937.4|0
1594353900000|2020-07-10 04:05:00|4941.8|4938.8|4938.8|4935.8|4941.9|4938.9|4937.3|4934.3|0
1594354200000|2020-07-10 04:10:00|4938.9|4935.9|4940.4|4937.4|4940.4|4937.4|4938.9|4935.9|0
1594354500000|2020-07-10 04:15:00|4940.3|4937.3|4937.3|4934.3|4940.3|4937.3|4935.8|4932.8|0
1594354800000|2020-07-10 04:20:00|4937|4934|4933.1|4930.1|4937.5|4934.5|4931.7|4928.7|0
1594355100000|2020-07-10 04:25:00|4933.6|4930.6|4933|4930|4934.5|4931.5|4930.7|4927.7|0
1594355400000|2020-07-10 04:30:00|4932.9|4929.9|4935.2|4932.2|4936|4933|4931.5|4928.5|0
1594355700000|2020-07-10 04:35:00|4935.5|4932.5|4935.9|4932.9|4935.9|4932.9|4933.7|4930.7|0
1594356000000|2020-07-10 04:40:00|4936|4933|4931.3|4928.3|4936|4933|4930.6|4927.6|0
1594356300000|2020-07-10 04:45:00|4931.6|4928.6|4930.7|4927.7|4935|4932|4929.9|4926.9|0
1594356600000|2020-07-10 04:50:00|4930.6|4927.6|4926.4|4923.4|4930.6|4927.6|4925|4922|0
1594356900000|2020-07-10 04:55:00|4926.2|4923.2|4920.5|4917.5|4926.2|4923.2|4919.7|4916.7|0
1594357200000|2020-07-10 05:00:00|4920.3|4917.3|4917.5|4914.5|4921.3|4918.3|4914.8|4911.8|0
1594357500000|2020-07-10 05:05:00|4917.3|4914.3|4916.5|4913.5|4919.8|4916.8|4915.1|4912.1|0
1594357800000|2020-07-10 05:10:00|4916.2|4913.2|4912|4909|4916.5|4913.5|4912|4909|0
1594358100000|2020-07-10 05:15:00|4912.1|4909.1|4909|4906|4913.4|4910.4|4909|4906|0
1594358400000|2020-07-10 05:20:00|4909.2|4906.2|4910.9|4907.9|4915.1|4912.1|4909|4906|0
1594358700000|2020-07-10 05:25:00|4911|4908|4913.8|4910.8|4913.9|4910.9|4909.6|4906.6|0
1594359000000|2020-07-10 05:30:00|4913.3|4910.3|4908|4905|4913.3|4910.3|4904.8|4901.8|0
1594359300000|2020-07-10 05:35:00|4907.9|4904.9|4900.1|4897.1|4908|4905|4898.8|4895.8|0
1594359600000|2020-07-10 05:40:00|4900.2|4897.2|4902.2|4899.2|4903.5|4900.5|4900|4897|0
1594359900000|2020-07-10 05:45:00|4902.3|4899.3|4905.1|4902.1|4906.6|4903.6|4902.3|4899.3|0
1594360200000|2020-07-10 05:50:00|4905|4902|4905.2|4902.2|4907.9|4904.9|4902.9|4899.9|0
1594360500000|2020-07-10 05:55:00|4905.5|4902.5|4900.6|4897.6|4905.9|4902.9|4899.5|4896.5|0
1594360800000|2020-07-10 06:00:00|4901.2|4898.2|4910.8|4908.8|4910.8|4908.8|4901.2|4898.2|657
1594361100000|2020-07-10 06:05:00|4911|4909|4909.3|4907.3|4912|4910|4906|4904|292
1594361400000|2020-07-10 06:10:00|4909.5|4907.5|4900.8|4898.8|4909.5|4907.5|4900.5|4898.5|247
1594361700000|2020-07-10 06:15:00|4901|4899|4891|4889|4901.8|4899.8|4890.8|4888.8|340
1594362000000|2020-07-10 06:20:00|4890.8|4888.8|4892.5|4890.5|4898.3|4896.3|4890.8|4888.8|98
1594362300000|2020-07-10 06:25:00|4892.8|4890.8|4896.3|4894.3|4897|4895|4892.8|4890.8|142
1594362600000|2020-07-10 06:30:00|4895.8|4893.8|4893.5|4891.5|4898|4896|4890.5|4888.5|139
1594362900000|2020-07-10 06:35:00|4894|4892|4893|4891|4896|4894|4891|4889|155
1594363200000|2020-07-10 06:40:00|4893.3|4891.3|4891.5|4889.5|4895.3|4893.3|4889.8|4887.8|111
1594363500000|2020-07-10 06:45:00|4891.8|4889.8|4885.5|4883.5|4894|4892|4885|4883|262
1594363800000|2020-07-10 06:50:00|4885.3|4883.3|4885|4883|4887.3|4885.3|4881.5|4879.5|278
1594364100000|2020-07-10 06:55:00|4884.8|4882.8|4886.5|4884.5|4890.5|4888.5|4882.3|4880.3|535
1594364400000|2020-07-10 07:00:00|4887.3|4885.5|4889.5|4888.5|4898.5|4897.5|4885.5|4884.5|2282
1594364700000|2020-07-10 07:05:00|4889.3|4888.3|4894.5|4893.5|4900|4899|4883.8|4882.8|1304
1594365000000|2020-07-10 07:10:00|4894.8|4893.8|4885.5|4884.5|4896.5|4895.5|4883|4882|717
1594365300000|2020-07-10 07:15:00|4886|4885|4886.5|4885.5|4892.5|4891.5|4880.5|4879.5|832
1594365600000|2020-07-10 07:20:00|4886.3|4885.3|4896|4895|4898|4897|4883.8|4882.8|789
1594365900000|2020-07-10 07:25:00|4896.3|4895.3|4901|4900|4903.3|4902.3|4893.5|4892.5|575
1594366200000|2020-07-10 07:30:00|4901.5|4900.5|4905|4904|4908.3|4907.3|4901.5|4900.5|677
1594366500000|2020-07-10 07:35:00|4905.3|4904.3|4899.5|4898.5|4908|4907|4898.5|4897.5|285
1594366800000|2020-07-10 07:40:00|4899.3|4898.3|4900.6|4899.6|4906.6|4905.6|4896.6|4895.6|532
1594367100000|2020-07-10 07:45:00|4900.8|4899.8|4899.3|4898.3|4903.1|4902.1|4897.6|4896.6|240
1594367400000|2020-07-10 07:50:00|4899.6|4898.6|4908.3|4907.3|4913.8|4912.8|4899.6|4898.6|494
1594367700000|2020-07-10 07:55:00|4908.6|4907.6|4913.3|4912.3|4913.8|4912.8|4903.8|4902.8|492
1594368000000|2020-07-10 08:00:00|4914.6|4913.6|4934.1|4933.1|4938.3|4937.3|4914.3|4913.3|1088
1594368300000|2020-07-10 08:05:00|4934.3|4933.3|4942.3|4941.3|4948.1|4947.1|4932.8|4931.8|1543
1594368600000|2020-07-10 08:10:00|4942.1|4941.1|4936.6|4935.6|4946.1|4945.1|4934.8|4933.8|722
1594368900000|2020-07-10 08:15:00|4936.3|4935.3|4936.1|4935.1|4943.3|4942.3|4934.8|4933.8|577
1594369200000|2020-07-10 08:20:00|4935.8|4934.8|4939.6|4938.6|4940.6|4939.6|4935.1|4934.1|341
1594369500000|2020-07-10 08:25:00|4939.3|4938.3|4937.1|4936.1|4942.3|4941.3|4934.6|4933.6|429
1594369800000|2020-07-10 08:30:00|4936.8|4935.8|4927.8|4926.8|4940.3|4939.3|4926.6|4925.6|424
1594370100000|2020-07-10 08:35:00|4928.1|4927.1|4928.3|4927.3|4932.3|4931.3|4925.3|4924.3|344
1594370400000|2020-07-10 08:40:00|4928.6|4927.6|4930.8|4929.8|4932.1|4931.1|4925.3|4924.3|173
1594370700000|2020-07-10 08:45:00|4930.6|4929.6|4923.3|4922.3|4934.6|4933.6|4919.8|4918.8|259
1594371000000|2020-07-10 08:50:00|4923.1|4922.1|4922.8|4921.8|4925.1|4924.1|4919.6|4918.6|404
1594371300000|2020-07-10 08:55:00|4922.6|4921.6|4926.3|4925.3|4926.3|4925.3|4920.8|4919.8|231
1594371600000|2020-07-10 09:00:00|4926.6|4925.6|4923.3|4922.3|4930.3|4929.3|4922.8|4921.8|331
1594371900000|2020-07-10 09:05:00|4923.1|4922.1|4914.8|4913.8|4926.8|4925.8|4914.3|4913.3|325
1594372200000|2020-07-10 09:10:00|4914.6|4913.6|4915.8|4914.8|4916.3|4915.3|4911.8|4910.8|507
1594372500000|2020-07-10 09:15:00|4916.1|4915.1|4919.6|4918.6|4920.3|4919.3|4914.1|4913.1|344
1594372800000|2020-07-10 09:20:00|4919.3|4918.3|4923.3|4922.3|4924.1|4923.1|4916.1|4915.1|328
1594373100000|2020-07-10 09:25:00|4923.1|4922.1|4925.1|4924.1|4928.1|4927.1|4921.6|4920.6|445
1594373400000|2020-07-10 09:30:00|4924.8|4923.8|4930.1|4929.1|4931.3|4930.3|4922.6|4921.6|413
1594373700000|2020-07-10 09:35:00|4930.3|4929.3|4930.8|4929.8|4933.6|4932.6|4928.3|4927.3|616
1594374000000|2020-07-10 09:40:00|4930.6|4929.6|4933.8|4932.8|4935.1|4934.1|4930.3|4929.3|377
1594374300000|2020-07-10 09:45:00|4934.1|4933.1|4929.1|4928.1|4934.8|4933.8|4928.6|4927.6|249
1594374600000|2020-07-10 09:50:00|4928.8|4927.8|4937.6|4936.6|4939.3|4938.3|4928.8|4927.8|328
1594374900000|2020-07-10 09:55:00|4937.3|4936.3|4931.8|4930.8|4940.1|4939.1|4931.1|4930.1|625
1594375200000|2020-07-10 10:00:00|4932.1|4931.1|4932.8|4931.8|4938.3|4937.3|4931.6|4930.6|381
1594375500000|2020-07-10 10:05:00|4932.6|4931.6|4936.3|4935.3|4936.6|4935.6|4932.1|4931.1|255
1594375800000|2020-07-10 10:10:00|4936.6|4935.6|4933.3|4932.3|4939.1|4938.1|4932.6|4931.6|312
1594376100000|2020-07-10 10:15:00|4933.6|4932.6|4927.3|4926.3|4933.6|4932.6|4925.1|4924.1|297
1594376400000|2020-07-10 10:20:00|4927.1|4926.1|4928.8|4927.8|4929.3|4928.3|4925.8|4924.8|271
1594376700000|2020-07-10 10:25:00|4929.1|4928.1|4932.8|4931.8|4933.8|4932.8|4928.3|4927.3|384
1594377000000|2020-07-10 10:30:00|4933.1|4932.1|4936.6|4935.6|4937.1|4936.1|4932.8|4931.8|129
1594377300000|2020-07-10 10:35:00|4936.3|4935.3|4943.3|4942.3|4943.6|4942.6|4936.1|4935.1|327
1594377600000|2020-07-10 10:40:00|4943.1|4942.1|4943.8|4942.8|4946.1|4945.1|4941.6|4940.6|188
1594377900000|2020-07-10 10:45:00|4944.1|4943.1|4942.6|4941.6|4944.6|4943.6|4941.1|4940.1|121
1594378200000|2020-07-10 10:50:00|4942.8|4941.8|4943.1|4942.1|4946.3|4945.3|4941.8|4940.8|170
1594378500000|2020-07-10 10:55:00|4942.8|4941.8|4945.8|4944.8|4946.1|4945.1|4942.6|4941.6|223
1594378800000|2020-07-10 11:00:00|4946.1|4945.1|4951.1|4950.1|4951.6|4950.6|4944.6|4943.6|439
1594379100000|2020-07-10 11:05:00|4951.3|4950.3|4955.1|4954.1|4959.6|4958.6|4950.6|4949.6|688
1594379400000|2020-07-10 11:10:00|4955.3|4954.3|4956.6|4955.6|4958.1|4957.1|4955.3|4954.3|258
1594379700000|2020-07-10 11:15:00|4956.8|4955.8|4952.6|4951.6|4957.1|4956.1|4952.1|4951.1|367
1594380000000|2020-07-10 11:20:00|4952.8|4951.8|4956.8|4955.8|4959.1|4958.1|4952.6|4951.6|375
1594380300000|2020-07-10 11:25:00|4956.6|4955.6|4952.6|4951.6|4957.6|4956.6|4951.6|4950.6|183
1594380600000|2020-07-10 11:30:00|4952.8|4951.8|4947.1|4946.1|4953.6|4952.6|4947.1|4946.1|145
1594380900000|2020-07-10 11:35:00|4947.3|4946.3|4951.8|4950.8|4952.6|4951.6|4947.3|4946.3|179
1594381200000|2020-07-10 11:40:00|4951.2|4950.2|4948.7|4947.7|4951.5|4950.5|4946.7|4945.7|142
1594381500000|2020-07-10 11:45:00|4949|4948|4938.2|4937.2|4950.7|4949.7|4937.5|4936.5|402
1594381800000|2020-07-10 11:50:00|4938.5|4937.5|4937.7|4936.7|4941.5|4940.5|4937|4936|150
1594382100000|2020-07-10 11:55:00|4937.5|4936.5|4938|4937|4939.2|4938.2|4935.2|4934.2|321
1594382400000|2020-07-10 12:00:00|4938.2|4937.2|4937.2|4936.2|4940|4939|4934|4933|187
1594382700000|2020-07-10 12:05:00|4936.7|4935.7|4936|4935|4940|4939|4935.5|4934.5|144
1594383000000|2020-07-10 12:10:00|4936.2|4935.2|4932.5|4931.5|4936.2|4935.2|4930.2|4929.2|175
1594383300000|2020-07-10 12:15:00|4932.2|4931.2|4937|4936|4937|4936|4932|4931|123
1594383600000|2020-07-10 12:20:00|4936.7|4935.7|4931|4930|4936.7|4935.7|4931|4930|501
1594383900000|2020-07-10 12:25:00|4930.7|4929.7|4931.2|4930.2|4933|4932|4927.5|4926.5|280
1594384200000|2020-07-10 12:30:00|4931.5|4930.5|4939.2|4938.2|4940.5|4939.5|4931.2|4930.2|711
1594384500000|2020-07-10 12:35:00|4939.5|4938.5|4953.2|4952.2|4953.7|4952.7|4937.5|4936.5|557
1594384800000|2020-07-10 12:40:00|4953.5|4952.5|4946.5|4945.5|4957.5|4956.5|4944.5|4943.5|1102
1594385100000|2020-07-10 12:45:00|4946.7|4945.7|4951.2|4950.2|4955|4954|4946.7|4945.7|396
1594385400000|2020-07-10 12:50:00|4951|4950|4949.7|4948.7|4952.7|4951.7|4947.5|4946.5|218
1594385700000|2020-07-10 12:55:00|4950|4949|4952.2|4951.2|4953|4952|4949|4948|212
1594386000000|2020-07-10 13:00:00|4952|4951|4960.7|4959.7|4963.5|4962.5|4952|4951|638
1594386300000|2020-07-10 13:05:00|4961|4960|4955|4954|4964.2|4963.2|4954.5|4953.5|468
1594386600000|2020-07-10 13:10:00|4954.7|4953.7|4952.5|4951.5|4957.2|4956.2|4951|4950|294
1594386900000|2020-07-10 13:15:00|4952.2|4951.2|4952.5|4951.5|4955.5|4954.5|4951.7|4950.7|306
1594387200000|2020-07-10 13:20:00|4952.2|4951.2|4953.7|4952.7|4956.2|4955.2|4952.2|4951.2|299
1594387500000|2020-07-10 13:25:00|4953.5|4952.5|4952|4951|4956.7|4955.7|4952|4951|195
1594387800000|2020-07-10 13:30:00|4952.2|4951.2|4950.5|4949.5|4959.2|4958.2|4949.5|4948.5|619
1594388100000|2020-07-10 13:35:00|4950.2|4949.2|4962.2|4961.2|4962.7|4961.7|4947.5|4946.5|526
1594388400000|2020-07-10 13:40:00|4962|4961|4967.2|4966.2|4969|4968|4957|4956|668
1594388700000|2020-07-10 13:45:00|4967.5|4966.5|4959.7|4958.7|4968.2|4967.2|4959|4958|417
1594389000000|2020-07-10 13:50:00|4960|4959|4951.7|4950.7|4961.5|4960.5|4951.5|4950.5|571
1594389300000|2020-07-10 13:55:00|4952|4951|4952.2|4951.2|4956|4955|4950.2|4949.2|316
1594389600000|2020-07-10 14:00:00|4952|4951|4944|4943|4952|4951|4942|4941|685
1594389900000|2020-07-10 14:05:00|4944.2|4943.2|4946.5|4945.5|4950.7|4949.7|4943|4942|569
1594390200000|2020-07-10 14:10:00|4946.9|4945.9|4952.1|4951.1|4953.1|4952.1|4945.4|4944.4|390
1594390500000|2020-07-10 14:15:00|4952.4|4951.4|4947.1|4946.1|4954.6|4953.6|4946.9|4945.9|323
1594390800000|2020-07-10 14:20:00|4947.4|4946.4|4948.4|4947.4|4952.6|4951.6|4946.6|4945.6|397
1594391100000|2020-07-10 14:25:00|4948.1|4947.1|4957.9|4956.9|4960.1|4959.1|4948.1|4947.1|524
1594391400000|2020-07-10 14:30:00|4957.6|4956.6|4963.1|4962.1|4966.6|4965.6|4955.6|4954.6|485
1594391700000|2020-07-10 14:35:00|4963.4|4962.4|4964.1|4963.1|4965.1|4964.1|4961.4|4960.4|347
1594392000000|2020-07-10 14:40:00|4964.6|4963.6|4973.9|4972.9|4976.4|4975.4|4963.6|4962.6|1230
1594392300000|2020-07-10 14:45:00|4974.1|4973.1|4969.1|4968.1|4976.1|4975.1|4968.6|4967.6|750
1594392600000|2020-07-10 14:50:00|4968.9|4967.9|4973.6|4972.6|4974.6|4973.6|4965.6|4964.6|387
1594392900000|2020-07-10 14:55:00|4973.9|4972.9|4971.9|4970.9|4974.9|4973.9|4969.4|4968.4|465
1594393200000|2020-07-10 15:00:00|4970.9|4969.9|4963.1|4962.1|4973.4|4972.4|4962.9|4961.9|683
1594393500000|2020-07-10 15:05:00|4963.6|4962.6|4967.1|4966.1|4968.4|4967.4|4962.9|4961.9|440
1594393800000|2020-07-10 15:10:00|4966.9|4965.9|4967.4|4966.4|4969.4|4968.4|4964.6|4963.6|357
1594394100000|2020-07-10 15:15:00|4967.9|4966.9|4966.4|4965.4|4970.4|4969.4|4965.1|4964.1|441
1594394400000|2020-07-10 15:20:00|4966.6|4965.6|4969.4|4968.4|4971.1|4970.1|4964.4|4963.4|599
1594394700000|2020-07-10 15:25:00|4969.6|4968.6|4964.9|4963.9|4969.6|4968.6|4964.9|4963.9|647
1594395000000|2020-07-10 15:30:00|4964.6|4963.6|4970.6|4968.6|4972.9|4970.9|4964.1|4962.1|3032
1594395300000|2020-07-10 15:35:00|4970.9|4968.9|4975.6|4973.6|4977.4|4975.4|4970.4|4968.4|4934
1594395600000|2020-07-10 15:40:00|4975.4|4973.4|4981.9|4979.9|4982.9|4980.9|4975.4|4973.4|771
1594395900000|2020-07-10 15:45:00|4981.6|4979.6|4977.4|4975.4|4982.4|4980.4|4976.6|4974.6|2412
1594396200000|2020-07-10 15:50:00|4977.6|4975.6|4979.9|4977.9|4980.4|4978.4|4977.4|4975.4|227
1594396500000|2020-07-10 15:55:00|4979.6|4977.6|4979.9|4977.9|4982.4|4980.4|4976.1|4974.1|433
1594396800000|2020-07-10 16:00:00|4980.1|4978.1|4978.4|4976.4|4981.9|4979.9|4977.1|4975.1|226
1594397100000|2020-07-10 16:05:00|4978.6|4976.6|4980.6|4978.6|4982.4|4980.4|4977.4|4975.4|246
1594397400000|2020-07-10 16:10:00|4980.4|4978.4|4977.6|4975.6|4981.1|4979.1|4976.9|4974.9|261
1594397700000|2020-07-10 16:15:00|4977.9|4975.9|4971.9|4969.9|4978.9|4976.9|4970.4|4968.4|194
1594398000000|2020-07-10 16:20:00|4972.1|4970.1|4971.4|4969.4|4974.9|4972.9|4970.4|4968.4|155
1594398300000|2020-07-10 16:25:00|4971.6|4969.6|4966.6|4964.6|4973.1|4971.1|4966.4|4964.4|102
1594398600000|2020-07-10 16:30:00|4966.4|4964.4|4969.6|4967.6|4970.4|4968.4|4965.6|4963.6|44
1594398900000|2020-07-10 16:35:00|4969.9|4967.9|4966.9|4964.9|4970.6|4968.6|4966.6|4964.6|49
1594399200000|2020-07-10 16:40:00|4967.1|4965.1|4968.9|4966.9|4969.1|4967.1|4961.4|4959.4|184
1594399500000|2020-07-10 16:45:00|4968.6|4966.6|4968.9|4966.9|4969.6|4967.6|4967.4|4965.4|111
1594399800000|2020-07-10 16:50:00|4968.6|4966.6|4971.6|4969.6|4972.4|4970.4|4968.1|4966.1|86
1594400100000|2020-07-10 16:55:00|4971.4|4969.4|4973.6|4971.6|4974.1|4972.1|4971.4|4969.4|57
1594400400000|2020-07-10 17:00:00|4973.9|4971.9|4975.4|4973.4|4975.6|4973.6|4972.1|4970.1|36
1594400700000|2020-07-10 17:05:00|4975.6|4973.6|4977.4|4975.4|4978.4|4976.4|4975.4|4973.4|38
1594401000000|2020-07-10 17:10:00|4977.1|4975.1|4975.4|4973.4|4977.1|4975.1|4974.4|4972.4|24
1594401300000|2020-07-10 17:15:00|4975.6|4973.6|4974.6|4972.6|4976.4|4974.4|4974.1|4972.1|39
1594401600000|2020-07-10 17:20:00|4974.9|4972.9|4976.4|4974.4|4978.4|4976.4|4974.4|4972.4|63
1594401900000|2020-07-10 17:25:00|4976.6|4974.6|4977.9|4975.9|4977.9|4975.9|4975.6|4973.6|21
1594402200000|2020-07-10 17:30:00|4978.1|4976.1|4977.1|4975.1|4978.9|4976.9|4976.9|4974.9|28
1594402500000|2020-07-10 17:35:00|4977.4|4975.4|4979.1|4977.1|4980.6|4978.6|4976.9|4974.9|27
1594402800000|2020-07-10 17:40:00|4979.4|4977.4|4982.9|4980.9|4982.9|4980.9|4979.1|4977.1|49
1594403100000|2020-07-10 17:45:00|4983.4|4981.4|4983.9|4981.9|4984.4|4982.4|4982.6|4980.6|70
1594403400000|2020-07-10 17:50:00|4983.6|4981.6|4984.1|4982.1|4985.1|4983.1|4983.4|4981.4|34
1594403700000|2020-07-10 17:55:00|4984.4|4982.4|4983.1|4981.1|4985.1|4983.1|4982.9|4980.9|20
1594404000000|2020-07-10 18:00:00|4983.4|4981.4|4983.1|4981.1|4983.9|4981.9|4982.4|4980.4|32
1594404300000|2020-07-10 18:05:00|4982.9|4980.9|4982.1|4980.1|4983.9|4981.9|4982.1|4980.1|24
1594404600000|2020-07-10 18:10:00|4981.9|4979.9|4980.1|4978.1|4982.9|4980.9|4980.1|4978.1|14
1594404900000|2020-07-10 18:15:00|4980.4|4978.4|4980.1|4978.1|4982.1|4980.1|4979.1|4977.1|22
1594405200000|2020-07-10 18:20:00|4980.4|4978.4|4979.6|4977.6|4980.4|4978.4|4978.1|4976.1|80
1594405500000|2020-07-10 18:25:00|4979.4|4977.4|4981.6|4979.6|4982.4|4980.4|4979.1|4977.1|54
1594405800000|2020-07-10 18:30:00|4981.9|4979.9|4984.6|4982.6|4984.6|4982.6|4981.4|4979.4|38
1594406100000|2020-07-10 18:35:00|4984.4|4982.4|4985.4|4983.4|4985.6|4983.6|4983.6|4981.6|38
1594406400000|2020-07-10 18:40:00|4985.6|4983.6|4985.1|4983.1|4986.9|4984.9|4984.4|4982.4|105
1594406700000|2020-07-10 18:45:00|4985.4|4983.4|4985.6|4983.6|4987.6|4985.6|4985.1|4983.1|17
1594407000000|2020-07-10 18:50:00|4985.9|4983.9|4985.6|4983.6|4985.9|4983.9|4984.6|4982.6|36
1594407300000|2020-07-10 18:55:00|4985.9|4983.9|4986.6|4984.6|4986.6|4984.6|4984.9|4982.9|72
1594407600000|2020-07-10 19:00:00|4986.9|4984.9|4984.9|4982.9|4986.9|4984.9|4982.1|4980.1|92
1594407900000|2020-07-10 19:05:00|4984.6|4982.6|4982.9|4980.9|4985.6|4983.6|4981.1|4979.1|63
1594408200000|2020-07-10 19:10:00|4982.6|4980.6|4986.6|4984.6|4987.1|4985.1|4982.6|4980.6|51
1594408500000|2020-07-10 19:15:00|4986.4|4984.4|4990.6|4988.6|4990.9|4988.9|4986.1|4984.1|55
1594408800000|2020-07-10 19:20:00|4990.9|4988.9|4992.1|4990.1|4992.4|4990.4|4990.1|4988.1|56
1594409100000|2020-07-10 19:25:00|4992.4|4990.4|4992.6|4990.6|4992.9|4990.9|4991.6|4989.6|19
1594409400000|2020-07-10 19:30:00|4992.9|4990.9|4996.1|4994.1|4996.1|4994.1|4991.4|4989.4|63
1594409700000|2020-07-10 19:35:00|4995.9|4993.9|4994.6|4992.6|4996.6|4994.6|4991.9|4989.9|174
1594410000000|2020-07-10 19:40:00|4994.9|4992.9|4992.1|4990.1|4995.6|4993.6|4991.9|4989.9|98
1594410300000|2020-07-10 19:45:00|4992.4|4990.4|4996.1|4994.1|4996.1|4994.1|4992.1|4990.1|45
1594410600000|2020-07-10 19:50:00|4997.6|4995.6|5000.9|4998.9|5000.9|4998.9|4996.1|4994.1|155
1594410900000|2020-07-10 19:55:00|5000.6|4998.6|4999.6|4997.6|5000.6|4998.6|4997.1|4995.1|199
1594411200000|2020-07-10 20:00:00|5000.2|4996.2|4999.4|4995.4|5001.3|4997.3|4998.2|4994.2|0
1594411500000|2020-07-10 20:05:00|4999.1|4995.1|5001.8|4997.8|5004|5000|4998.2|4994.2|0
1594411800000|2020-07-10 20:10:00|5001.7|4997.7|5002.8|4998.8|5003.5|4999.5|4998.8|4994.8|0
1594412100000|2020-07-10 20:15:00|5002.7|4998.7|5001.5|4997.5|5002.8|4998.8|5001.5|4997.5|0
1594412400000|2020-07-10 20:20:00|5001.6|4997.6|5001.4|4997.4|5001.9|4997.9|5001.4|4997.4|0
1594412700000|2020-07-10 20:25:00|5001.5|4997.5|5001.4|4997.4|5001.7|4997.7|5001.2|4997.2|0
1594413000000|2020-07-10 20:30:00|5001|4997|5004.4|5000.4|5005.3|5001.3|5001|4997|0
1594413300000|2020-07-10 20:35:00|5004.1|5000.1|5005.1|5001.1|5005.1|5001.1|5003.3|4999.3|0
1594413600000|2020-07-10 20:40:00|5005|5001|5005.7|5001.7|5005.8|5001.8|5004.3|5000.3|0
1594413900000|2020-07-10 20:45:00|5005.8|5001.8|5005.6|5001.6|5006.9|5002.9|5005.3|5001.3|0
1594414200000|2020-07-10 20:50:00|5006|5002|5004.2|5000.2|5006.3|5002.3|5003.4|4999.4|0
1594414500000|2020-07-10 20:55:00|5004.1|5000.1|5003.3|4999.3|5004.6|5000.6|5001.1|4997.1|0
1594591200000|2020-07-12 22:00:00|5018.4|5014.4|5022.8|5018.8|5023.5|5019.5|5017.7|5013.7|0
1594591500000|2020-07-12 22:05:00|5022.9|5018.9|5020.4|5016.4|5025.6|5021.6|5016.2|5012.2|0
1594591800000|2020-07-12 22:10:00|5020.5|5016.5|5026.4|5022.4|5031.3|5027.3|5020.5|5016.5|0
1594592100000|2020-07-12 22:15:00|5026.6|5022.6|5026|5022|5027.2|5023.2|5024.1|5020.1|0
1594592400000|2020-07-12 22:20:00|5025.9|5021.9|5028.9|5024.9|5031.8|5027.8|5025.9|5021.9|0
1594592700000|2020-07-12 22:25:00|5028.5|5024.5|5026.7|5022.7|5029.5|5025.5|5025.3|5021.3|0
1594593000000|2020-07-12 22:30:00|5026.9|5022.9|5027.3|5023.3|5027.6|5023.6|5024.5|5020.5|0
1594593300000|2020-07-12 22:35:00|5027|5023|5026.2|5022.2|5027.9|5023.9|5025.4|5021.4|0
1594593600000|2020-07-12 22:40:00|5026.1|5022.1|5024.5|5020.5|5026.1|5022.1|5022.4|5018.4|0
1594593900000|2020-07-12 22:45:00|5024.2|5020.2|5024.8|5020.8|5026.5|5022.5|5022.6|5018.6|0
1594594200000|2020-07-12 22:50:00|5024.5|5020.5|5023.6|5019.6|5025.3|5021.3|5022.7|5018.7|0
1594594500000|2020-07-12 22:55:00|5023.5|5019.5|5025.1|5021.1|5025.6|5021.6|5022.7|5018.7|0
1594594800000|2020-07-12 23:00:00|5025.3|5021.3|5023.8|5019.8|5026.6|5022.6|5023.5|5019.5|0
1594595100000|2020-07-12 23:05:00|5023.9|5019.9|5021.3|5017.3|5025.6|5021.6|5021.3|5017.3|0
1594595400000|2020-07-12 23:10:00|5021|5017|5019.4|5015.4|5021.6|5017.6|5017.4|5013.4|0
1594595700000|2020-07-12 23:15:00|5019.3|5015.3|5016.3|5013.3|5019.4|5016.2|5015.6|5012.6|0
1594596000000|2020-07-12 23:20:00|5016.4|5013.4|5014.1|5011.1|5017.1|5014.1|5011.2|5008.2|0
1594596300000|2020-07-12 23:25:00|5013.7|5010.7|5017.2|5014.2|5018.1|5015.1|5012.5|5009.5|0
1594596600000|2020-07-12 23:30:00|5017.3|5014.3|5016|5013|5017.7|5014.7|5012.1|5009.1|0
1594596900000|2020-07-12 23:35:00|5015.7|5012.7|5015.6|5012.6|5018.3|5015.3|5015.1|5012.1|0
1594597200000|2020-07-12 23:40:00|5015.5|5012.5|5015.6|5012.6|5015.6|5012.6|5012.9|5009.9|0
1594597500000|2020-07-12 23:45:00|5015.7|5012.7|5016.4|5013.4|5017.1|5014.1|5014.4|5011.4|0
1594597800000|2020-07-12 23:50:00|5016.3|5013.3|5014.9|5011.9|5016.8|5013.8|5014.1|5011.1|0
1594598100000|2020-07-12 23:55:00|5015.2|5012.2|5010.8|5007.8|5015.2|5012.2|5010.8|5007.8|0
1594598400000|2020-07-13 00:00:00|5011|5008|5006.4|5003.4|5012.6|5009.6|5004.3|5001.3|0
1594598700000|2020-07-13 00:05:00|5006.3|5003.3|5006.3|5003.3|5006.7|5003.7|5004.3|5001.3|0
1594599000000|2020-07-13 00:10:00|5006.7|5003.7|5005|5002|5006.7|5003.7|5003.6|5000.6|0
1594599300000|2020-07-13 00:15:00|5005.1|5002.1|4992.6|4989.6|5005.2|5002.2|4992.4|4989.4|0
1594599600000|2020-07-13 00:20:00|4992.5|4989.5|4998.4|4995.4|4998.4|4995.4|4992.5|4989.5|0
1594599900000|2020-07-13 00:25:00|4998.5|4995.5|5002.4|4999.4|5003.1|5000.1|4998.5|4995.5|0
1594600200000|2020-07-13 00:30:00|5003.1|5000.1|5004.6|5001.6|5004.6|5001.6|5001.5|4998.5|0
1594600500000|2020-07-13 00:35:00|5004.7|5001.7|5001.7|4998.7|5004.7|5001.7|5000.3|4997.3|0
1594600800000|2020-07-13 00:40:00|5001.8|4998.8|5004.6|5001.6|5004.7|5001.7|5001.7|4998.7|0
1594601100000|2020-07-13 00:45:00|5004.7|5001.7|5003.3|5000.3|5004.7|5001.7|5003.1|5000.1|0
1594601400000|2020-07-13 00:50:00|5003.8|5000.8|5004.6|5001.6|5004.7|5001.7|5003.1|5000.1|0
1594601700000|2020-07-13 00:55:00|5004.7|5001.7|5007.6|5004.6|5007.7|5004.7|5003.3|5000.3|0
1594602000000|2020-07-13 01:00:00|5007.7|5004.7|5014.8|5011.8|5014.9|5011.9|5007.7|5004.7|0
1594602300000|2020-07-13 01:05:00|5014.7|5011.7|5011.8|5008.8|5014.8|5011.8|5009|5006|0
1594602600000|2020-07-13 01:10:00|5011.7|5008.7|5016|5013|5017.4|5014.4|5011.7|5008.7|0
1594602900000|2020-07-13 01:15:00|5015.9|5012.9|5011.6|5008.6|5015.9|5012.9|5007.2|5004.2|0
1594603200000|2020-07-13 01:20:00|5011.7|5008.7|5009.2|5006.2|5011.7|5008.7|5008.6|5005.6|0
1594603500000|2020-07-13 01:25:00|5010|5007|5014.3|5011.3|5015.7|5012.7|5008.5|5005.5|0
1594603800000|2020-07-13 01:30:00|5014.2|5011.2|5020.5|5017.5|5020.5|5017.5|5014.2|5011.2|0
1594604100000|2020-07-13 01:35:00|5020.7|5017.7|5020.6|5017.6|5020.7|5017.7|5019.3|5016.3|0
1594604400000|2020-07-13 01:40:00|5020.5|5017.5|5015.9|5012.9|5020.6|5017.6|5015.9|5012.9|0
1594604700000|2020-07-13 01:45:00|5016|5013|5019|5016|5020.3|5017.3|5016|5013|0
1594605000000|2020-07-13 01:50:00|5018.9|5015.9|5022.9|5019.9|5024.4|5021.4|5018.8|5015.8|0
1594605300000|2020-07-13 01:55:00|5023|5020|5021.5|5018.5|5024.5|5021.5|5021.5|5018.5|0
1594605600000|2020-07-13 02:00:00|5021.6|5018.6|5020.2|5017.2|5021.6|5018.6|5015.8|5012.8|0
1594605900000|2020-07-13 02:05:00|5020.3|5017.3|5019.3|5016.3|5020.9|5017.9|5017.1|5014.1|0
1594606200000|2020-07-13 02:10:00|5019.1|5016.1|5022.8|5019.8|5024.3|5021.3|5018.6|5015.6|0
1594606500000|2020-07-13 02:15:00|5022.7|5019.7|5024.3|5021.3|5024.3|5021.3|5021.3|5018.3|0
1594606800000|2020-07-13 02:20:00|5024.2|5021.2|5024.2|5021.2|5024.3|5021.3|5022.9|5019.9|0
1594607100000|2020-07-13 02:25:00|5024.1|5021.1|5021.3|5018.3|5024.1|5021.1|5019.9|5016.9|0
1594607400000|2020-07-13 02:30:00|5021.4|5018.4|5025.6|5022.6|5025.6|5022.6|5021.3|5018.3|0
1594607700000|2020-07-13 02:35:00|5025.7|5022.7|5025.6|5022.6|5027|5024|5025.6|5022.6|0
1594608000000|2020-07-13 02:40:00|5025.5|5022.5|5021|5018|5025.5|5022.5|5019.6|5016.6|0
1594608300000|2020-07-13 02:45:00|5020.9|5017.9|5021|5018|5022.5|5019.5|5020.3|5017.3|0
1594608600000|2020-07-13 02:50:00|5021.1|5018.1|5023.8|5020.8|5025.3|5022.3|5021|5018|0
1594608900000|2020-07-13 02:55:00|5023.7|5020.7|5022.4|5019.4|5023.7|5020.7|5021|5018|0
1594609200000|2020-07-13 03:00:00|5022.3|5019.3|5022.2|5019.2|5022.3|5019.3|5019.4|5016.4|0
1594609500000|2020-07-13 03:05:00|5022.1|5019.1|5020.8|5017.8|5023.8|5020.8|5020.7|5017.7|0
1594609800000|2020-07-13 03:10:00|5020.9|5017.9|5022.3|5019.3|5023.1|5020.1|5020.8|5017.8|0
1594610100000|2020-07-13 03:15:00|5023.7|5020.7|5025.2|5022.2|5025.2|5022.2|5022.3|5019.3|0
1594610400000|2020-07-13 03:20:00|5025.1|5022.1|5023.9|5020.9|5025.2|5022.2|5022.1|5019.1|0
1594610700000|2020-07-13 03:25:00|5024|5021|5027.5|5024.5|5028.2|5025.2|5023.9|5020.9|0
1594611000000|2020-07-13 03:30:00|5027.4|5024.4|5025.3|5022.3|5028.3|5025.3|5025.2|5022.2|0
1594611300000|2020-07-13 03:35:00|5025.2|5022.2|5025.2|5022.2|5026.6|5023.6|5023.8|5020.8|0
1594611600000|2020-07-13 03:40:00|5025.3|5022.3|5025.3|5022.3|5026.7|5023.7|5025.2|5022.2|0
1594611900000|2020-07-13 03:45:00|5025.2|5022.2|5028|5025|5028.1|5025.1|5025.2|5022.2|0
1594612200000|2020-07-13 03:50:00|5028.1|5025.1|5026.7|5023.7|5028.1|5025.1|5026.6|5023.6|0
1594612500000|2020-07-13 03:55:00|5026.6|5023.6|5025.2|5022.2|5026.7|5023.7|5025.2|5022.2|0
1594612800000|2020-07-13 04:00:00|5025.7|5022.7|5028|5025|5028.1|5025.1|5025.7|5022.7|0
1594613100000|2020-07-13 04:05:00|5027.9|5024.9|5026.5|5023.5|5028|5025|5026.4|5023.4|0
1594613400000|2020-07-13 04:10:00|5026.6|5023.6|5026.6|5023.6|5028|5025|5026.6|5023.6|0
1594613700000|2020-07-13 04:15:00|5027.1|5024.1|5029.6|5026.6|5029.6|5026.6|5027.1|5024.1|0
1594614000000|2020-07-13 04:20:00|5029.5|5026.5|5027|5024|5029.6|5026.6|5026.8|5023.8|0
1594614300000|2020-07-13 04:25:00|5026.9|5023.9|5025.5|5022.5|5027|5024|5025.5|5022.5|0
1594614600000|2020-07-13 04:30:00|5025.6|5022.6|5025.5|5022.5|5025.6|5022.6|5024|5021|0
1594614900000|2020-07-13 04:35:00|5026|5023|5026.8|5023.8|5026.9|5023.9|5026|5023|0
1594615200000|2020-07-13 04:40:00|5026.7|5023.7|5025.2|5022.2|5026.7|5023.7|5025.2|5022.2|0
1594615500000|2020-07-13 04:45:00|5025.3|5022.3|5025.3|5022.3|5028|5025|5025.3|5022.3|0
1594615800000|2020-07-13 04:50:00|5024|5021|5027.3|5024.3|5027.6|5024.6|5024|5021|0
1594616100000|2020-07-13 04:55:00|5027.2|5024.2|5024.5|5021.5|5027.4|5024.4|5024.5|5021.5|0
1594616400000|2020-07-13 05:00:00|5024.6|5021.6|5030|5027|5030.1|5027.1|5024.5|5021.5|0
1594616700000|2020-07-13 05:05:00|5030.1|5027.1|5031.7|5028.7|5035.5|5032.5|5030|5027|0
1594617000000|2020-07-13 05:10:00|5031.8|5028.8|5033|5030|5034.4|5031.4|5031.6|5028.6|0
1594617300000|2020-07-13 05:15:00|5033.1|5030.1|5033|5030|5034.5|5031.5|5032.9|5029.9|0
1594617600000|2020-07-13 05:20:00|5032.9|5029.9|5034.5|5031.5|5034.5|5031.5|5032.9|5029.9|0
1594617900000|2020-07-13 05:25:00|5034.4|5031.4|5035.8|5032.8|5035.8|5032.8|5033|5030|0
1594618200000|2020-07-13 05:30:00|5035.9|5032.9|5036.4|5033.4|5038.5|5035.5|5035.7|5032.7|0
1594618500000|2020-07-13 05:35:00|5036.3|5033.3|5035|5032|5036.3|5033.3|5034.9|5031.9|0
1594618800000|2020-07-13 05:40:00|5034.9|5031.9|5037.7|5034.7|5037.8|5034.8|5034.9|5031.9|0
1594619100000|2020-07-13 05:45:00|5037.6|5034.6|5039|5036|5040.5|5037.5|5037.6|5034.6|0
1594619400000|2020-07-13 05:50:00|5038.5|5035.5|5040|5037|5040.6|5037.6|5036.3|5033.3|0
1594619700000|2020-07-13 05:55:00|5040.2|5037.2|5043.4|5040.4|5044.7|5041.7|5040.2|5037.2|0
1594620000000|2020-07-13 06:00:00|5043.1|5040.1|5038.6|5036.6|5044.6|5042.6|5035.9|5033.9|475
1594620300000|2020-07-13 06:05:00|5038.4|5036.4|5036.4|5034.4|5042.4|5040.4|5036.1|5034.1|141
1594620600000|2020-07-13 06:10:00|5036.6|5034.6|5036.9|5034.9|5038.9|5036.9|5033.9|5031.9|326
1594620900000|2020-07-13 06:15:00|5036.6|5034.6|5033.6|5031.6|5037.9|5035.9|5031.6|5029.6|297
1594621200000|2020-07-13 06:20:00|5033.4|5031.4|5033.4|5031.4|5034.4|5032.4|5031.4|5029.4|131
1594621500000|2020-07-13 06:25:00|5032.9|5030.9|5032.1|5030.1|5033.4|5031.4|5030.4|5028.4|137
1594621800000|2020-07-13 06:30:00|5031.9|5029.9|5028.9|5026.9|5033.9|5031.9|5028.9|5026.9|133
1594622100000|2020-07-13 06:35:00|5029.4|5027.4|5029.1|5027.1|5033.9|5031.9|5028.6|5026.6|110
1594622400000|2020-07-13 06:40:00|5028.9|5026.9|5034.4|5032.4|5034.9|5032.9|5028.9|5026.9|63
1594622700000|2020-07-13 06:45:00|5034.6|5032.6|5032.6|5030.6|5035.4|5033.4|5032.6|5030.6|132
1594623000000|2020-07-13 06:50:00|5032.4|5030.4|5030.9|5028.9|5034.4|5032.4|5030.9|5028.9|130
1594623300000|2020-07-13 06:55:00|5031.1|5029.1|5025.4|5023.4|5036.4|5034.4|5025.4|5023.4|1410
1594623600000|2020-07-13 07:00:00|5024.9|5023.9|5025.6|5024.6|5033.4|5032.4|5023.9|5022.9|1598
1594623900000|2020-07-13 07:05:00|5025.4|5024.4|5018.6|5017.6|5025.4|5024.4|5013.6|5012.6|1352
1594624200000|2020-07-13 07:10:00|5018.9|5017.9|5014.6|5013.6|5024.4|5023.4|5013.9|5012.9|1140
1594624500000|2020-07-13 07:15:00|5014.4|5013.4|5020.1|5019.1|5023.4|5022.4|5012.6|5011.6|1006
1594624800000|2020-07-13 07:20:00|5020.4|5019.4|5022.3|5021.3|5032.6|5031.6|5019.4|5018.4|830
1594625100000|2020-07-13 07:25:00|5022.1|5021.1|5022.8|5021.8|5025.8|5024.8|5017.6|5016.6|691
1594625400000|2020-07-13 07:30:00|5022.6|5021.6|5030.6|5029.6|5036.3|5035.3|5021.8|5020.8|812
1594625700000|2020-07-13 07:35:00|5030.3|5029.3|5030.8|5029.8|5034.6|5033.6|5026.3|5025.3|388
1594626000000|2020-07-13 07:40:00|5030.4|5029.4|5030.9|5029.9|5033.9|5032.9|5026.4|5025.4|544
1594626300000|2020-07-13 07:45:00|5031.2|5030.2|5022.9|5021.9|5032.2|5031.2|5022.2|5021.2|1891
1594626600000|2020-07-13 07:50:00|5022.7|5021.7|5020.4|5019.4|5025.2|5024.2|5020.2|5019.2|872
1594626900000|2020-07-13 07:55:00|5020.7|5019.7|5015.4|5014.4|5024.4|5023.4|5015.2|5014.2|594
1594627200000|2020-07-13 08:00:00|5015.2|5014.2|5007.4|5006.4|5015.2|5014.2|5006.7|5005.7|521
1594627500000|2020-07-13 08:05:00|5007.7|5006.7|5012.4|5011.4|5013.2|5012.2|5006.4|5005.4|650
1594627800000|2020-07-13 08:10:00|5012.7|5011.7|5012.2|5011.2|5016.7|5015.7|5011.7|5010.7|510
1594628100000|2020-07-13 08:15:00|5011.9|5010.9|5002.7|5001.7|5014.4|5013.4|5002.7|5001.7|502
1594628400000|2020-07-13 08:20:00|5002.9|5001.9|4995.2|4994.2|5004.9|5003.9|4994.9|4993.9|541
1594628700000|2020-07-13 08:25:00|4994.9|4993.9|4996.7|4995.7|4997.2|4996.2|4992.4|4991.4|734
1594629000000|2020-07-13 08:30:00|4996.9|4995.9|4982.7|4981.7|4997.7|4996.7|4981.2|4980.2|10301
1594629300000|2020-07-13 08:35:00|4982.4|4981.4|4993.7|4992.7|4994.2|4993.2|4977.7|4976.7|741
1594629600000|2020-07-13 08:40:00|4993.9|4992.9|4995.7|4994.7|4997.2|4996.2|4988.4|4987.4|2789
1594629900000|2020-07-13 08:45:00|4995.4|4994.4|4994.7|4993.7|4997.2|4996.2|4990.2|4989.2|640
1594630200000|2020-07-13 08:50:00|4994.4|4993.4|4993.9|4992.9|4997.7|4996.7|4992.2|4991.2|330
1594630500000|2020-07-13 08:55:00|4994.2|4993.2|4994.9|4993.9|4994.9|4993.9|4988.7|4987.7|2540
1594630800000|2020-07-13 09:00:00|4995.2|4994.2|4999.2|4998.2|5001.2|5000.2|4994.2|4993.2|2638
1594631100000|2020-07-13 09:05:00|4999.4|4998.4|5000.9|4999.9|5002.2|5001.2|4999.2|4998.2|7356
1594631400000|2020-07-13 09:10:00|5000.7|4999.7|5003.7|5002.7|5004.2|5003.2|5000.4|4999.4|1015
1594631700000|2020-07-13 09:15:00|5003.9|5002.9|5005.2|5004.2|5007.7|5006.7|5002.2|5001.2|756
1594632000000|2020-07-13 09:20:00|5005.4|5004.4|4997.2|4996.2|5005.7|5004.7|4995.2|4994.2|540
1594632300000|2020-07-13 09:25:00|4996.9|4995.9|5000.7|4999.7|5002.4|5001.4|4996.4|4995.4|302
1594632600000|2020-07-13 09:30:00|5000.4|4999.4|5000.7|4999.7|5002.4|5001.4|4996.9|4995.9|2187
1594632900000|2020-07-13 09:35:00|5000.4|4999.4|5009.2|5008.2|5009.4|5008.4|5000.2|4999.2|337
1594633200000|2020-07-13 09:40:00|5008.9|5007.9|5003.9|5002.9|5009.7|5008.7|5003.2|5002.2|1194
1594633500000|2020-07-13 09:45:00|5003.7|5002.7|5007.4|5006.4|5009.7|5008.7|5002.7|5001.7|430
1594633800000|2020-07-13 09:50:00|5007.7|5006.7|5010.9|5009.9|5012.4|5011.4|5006.7|5005.7|206
1594634100000|2020-07-13 09:55:00|5011.2|5010.2|5013.2|5012.2|5015.7|5014.7|5009.9|5008.9|3402
1594634400000|2020-07-13 10:00:00|5012.9|5011.9|5009.7|5008.7|5013.9|5012.9|5009.2|5008.2|364
1594634700000|2020-07-13 10:05:00|5009.9|5008.9|5007.2|5006.2|5012.9|5011.9|5002.4|5001.4|3267
1594635000000|2020-07-13 10:10:00|5006.9|5005.9|5007.2|5006.2|5008.7|5007.7|5004.4|5003.4|7911
1594635300000|2020-07-13 10:15:00|5006.9|5005.9|5010.9|5009.9|5011.7|5010.7|5005.2|5004.2|225
1594635600000|2020-07-13 10:20:00|5011.2|5010.2|5008.7|5007.7|5011.2|5010.2|5005.2|5004.2|159
1594635900000|2020-07-13 10:25:00|5008.9|5007.9|5013.4|5012.4|5013.9|5012.9|5008.2|5007.2|848
1594636200000|2020-07-13 10:30:00|5013.2|5012.2|5014.9|5013.9|5016.2|5015.2|5011.2|5010.2|718
1594636500000|2020-07-13 10:35:00|5014.7|5013.7|5013.4|5012.4|5014.9|5013.9|5011.2|5010.2|266
1594636800000|2020-07-13 10:40:00|5013.7|5012.7|5008.7|5007.7|5014.7|5013.7|5007.9|5006.9|195
1594637100000|2020-07-13 10:45:00|5008.9|5007.9|5010.4|5009.4|5012.4|5011.4|5006.7|5005.7|876
1594637400000|2020-07-13 10:50:00|5010.7|5009.7|5025.9|5024.9|5026.2|5025.2|5010.2|5009.2|827
1594637700000|2020-07-13 10:55:00|5026.2|5025.2|5032.2|5031.2|5032.7|5031.7|5025.9|5024.9|5535
1594638000000|2020-07-13 11:00:00|5031.7|5030.7|5037.7|5036.7|5037.7|5036.7|5030.7|5029.7|705
1594638300000|2020-07-13 11:05:00|5037.9|5036.9|5038.7|5037.7|5041.7|5040.7|5035.4|5034.4|488
1594638600000|2020-07-13 11:10:00|5038.4|5037.4|5042.2|5041.2|5043.4|5042.4|5036.7|5035.7|448
1594638900000|2020-07-13 11:15:00|5042.7|5041.7|5042.2|5041.2|5043.7|5042.7|5040.4|5039.4|432
1594639200000|2020-07-13 11:20:00|5042.4|5041.4|5041.7|5040.7|5045.7|5044.7|5039.7|5038.7|487
1594639500000|2020-07-13 11:25:00|5041.4|5040.4|5045.7|5044.7|5046.2|5045.2|5039.7|5038.7|335
1594639800000|2020-07-13 11:30:00|5046.2|5045.2|5047.2|5046.2|5047.9|5046.9|5043.7|5042.7|349
1594640100000|2020-07-13 11:35:00|5046.9|5045.9|5043.9|5042.9|5047.9|5046.9|5043.7|5042.7|281
1594640400000|2020-07-13 11:40:00|5044.7|5043.7|5044.7|5043.7|5047.2|5046.2|5041|5040|350
1594640700000|2020-07-13 11:45:00|5045|5044|5044.2|5043.2|5047.7|5046.7|5042.2|5041.2|322
1594641000000|2020-07-13 11:50:00|5044.5|5043.5|5042.2|5041.2|5046.7|5045.7|5040.7|5039.7|318
1594641300000|2020-07-13 11:55:00|5042|5041|5041|5040|5043.5|5042.5|5039.7|5038.7|236
1594641600000|2020-07-13 12:00:00|5040.7|5039.7|5039|5038|5042.5|5041.5|5037|5036|322
1594641900000|2020-07-13 12:05:00|5038.7|5037.7|5037.2|5036.2|5040.5|5039.5|5036.5|5035.5|563
1594642200000|2020-07-13 12:10:00|5037.5|5036.5|5038|5037|5039.7|5038.7|5036|5035|2205
1594642500000|2020-07-13 12:15:00|5037.7|5036.7|5036|5035|5041|5040|5035.5|5034.5|504
1594642800000|2020-07-13 12:20:00|5035.7|5034.7|5035.7|5034.7|5036.7|5035.7|5033.7|5032.7|693
1594643100000|2020-07-13 12:25:00|5036|5035|5035|5034|5037.2|5036.2|5033|5032|480
1594643400000|2020-07-13 12:30:00|5035.2|5034.2|5034.7|5033.7|5035.5|5034.5|5032.2|5031.2|235
1594643700000|2020-07-13 12:35:00|5035|5034|5033.7|5032.7|5036.5|5035.5|5033|5032|222
1594644000000|2020-07-13 12:40:00|5033.5|5032.5|5034|5033|5034.5|5033.5|5032.2|5031.2|1305
1594644300000|2020-07-13 12:45:00|5034.2|5033.2|5039|5038|5039.5|5038.5|5034.2|5033.2|615
1594644600000|2020-07-13 12:50:00|5038.7|5037.7|5036.7|5035.7|5039.5|5038.5|5035.5|5034.5|8514
1594644900000|2020-07-13 12:55:00|5037|5036|5032.5|5031.5|5037.5|5036.5|5032.5|5031.5|11384
1594645200000|2020-07-13 13:00:00|5032.7|5031.7|5035.7|5034.7|5037|5036|5031.7|5030.7|609
1594645500000|2020-07-13 13:05:00|5036|5035|5034.5|5033.5|5036|5035|5033|5032|3792
1594645800000|2020-07-13 13:10:00|5034.7|5033.7|5039.2|5038.2|5040.2|5039.2|5034|5033|391
1594646100000|2020-07-13 13:15:00|5039.5|5038.5|5041.2|5040.2|5041.2|5040.2|5039.2|5038.2|208
1594646400000|2020-07-13 13:20:00|5041.5|5040.5|5041.2|5040.2|5042|5041|5039.5|5038.5|190
1594646700000|2020-07-13 13:25:00|5041.5|5040.5|5041.5|5040.5|5043|5042|5038.5|5037.5|296
1594647000000|2020-07-13 13:30:00|5041.2|5040.2|5038.2|5037.2|5043.5|5042.5|5036.5|5035.5|5746
1594647300000|2020-07-13 13:35:00|5038.5|5037.5|5032.7|5031.7|5040|5039|5030|5029|529
1594647600000|2020-07-13 13:40:00|5033|5032|5029.5|5028.5|5036|5035|5029|5028|375
1594647900000|2020-07-13 13:45:00|5029|5028|5033.2|5032.2|5034.5|5033.5|5027|5026|1003
1594648200000|2020-07-13 13:50:00|5033.5|5032.5|5027|5026|5033.7|5032.7|5026.2|5025.2|381
1594648500000|2020-07-13 13:55:00|5026.7|5025.7|5021|5020|5030|5029|5020|5019|501
1594648800000|2020-07-13 14:00:00|5021.2|5020.2|5022|5021|5026.7|5025.7|5018|5017|435
1594649100000|2020-07-13 14:05:00|5022.7|5021.7|5031.2|5030.2|5031.2|5030.2|5021.5|5020.5|2123
1594649400000|2020-07-13 14:10:00|5031.3|5030.3|5033.1|5032.1|5034.3|5033.3|5029.6|5028.6|3368
1594649700000|2020-07-13 14:15:00|5033.3|5032.3|5037.3|5036.3|5037.6|5036.6|5033.1|5032.1|1876
1594650000000|2020-07-13 14:20:00|5037.6|5036.6|5039.3|5038.3|5042.1|5041.1|5036.8|5035.8|454
1594650300000|2020-07-13 14:25:00|5039.1|5038.1|5040.1|5039.1|5040.1|5039.1|5035.8|5034.8|2349
1594650600000|2020-07-13 14:30:00|5040.3|5039.3|5037.1|5036.1|5041.1|5040.1|5035.6|5034.6|417
1594650900000|2020-07-13 14:35:00|5037.3|5036.3|5030.8|5029.8|5038.1|5037.1|5030.6|5029.6|8400
1594651200000|2020-07-13 14:40:00|5031.1|5030.1|5029.8|5028.8|5033.8|5032.8|5028.6|5027.6|820
1594651500000|2020-07-13 14:45:00|5029.6|5028.6|5033.1|5032.1|5033.6|5032.6|5025.1|5024.1|887
1594651800000|2020-07-13 14:50:00|5033.3|5032.3|5031.1|5030.1|5033.6|5032.6|5029.1|5028.1|4646
1594652100000|2020-07-13 14:55:00|5031.3|5030.3|5036.1|5035.1|5036.1|5035.1|5030.8|5029.8|4680
1594652400000|2020-07-13 15:00:00|5035.8|5034.8|5038.6|5037.6|5040.3|5039.3|5035.1|5034.1|452
1594652700000|2020-07-13 15:05:00|5038.3|5037.3|5041.1|5040.1|5041.8|5040.8|5037.6|5036.6|523
1594653000000|2020-07-13 15:10:00|5041.6|5040.6|5044.6|5043.6|5048.1|5047.1|5039.6|5038.6|3757
1594653300000|2020-07-13 15:15:00|5044.8|5043.8|5044.8|5043.8|5045.3|5044.3|5041.8|5040.8|540
1594653600000|2020-07-13 15:20:00|5045.1|5044.1|5049.6|5048.6|5050.1|5049.1|5040.8|5039.8|932
1594653900000|2020-07-13 15:25:00|5049.1|5048.1|5060.8|5059.8|5060.8|5059.8|5049.1|5048.1|1678
1594654200000|2020-07-13 15:30:00|5054.8|5053.8|5051.6|5049.6|5057.3|5055.3|5051.3|5049.3|3806
1594654500000|2020-07-13 15:35:00|5052.1|5050.1|5051.6|5049.6|5054.6|5052.6|5048.1|5046.1|1975
1594654800000|2020-07-13 15:40:00|5051.8|5049.8|5050.3|5048.3|5053.6|5051.6|5050.1|5048.1|431
1594655100000|2020-07-13 15:45:00|5050.1|5048.1|5047.3|5045.3|5052.6|5050.6|5046.1|5044.1|415
1594655400000|2020-07-13 15:50:00|5047.6|5045.6|5048.3|5046.3|5049.3|5047.3|5046.1|5044.1|303
1594655700000|2020-07-13 15:55:00|5048.6|5046.6|5046.1|5044.1|5049.6|5047.6|5046.1|5044.1|278
1594656000000|2020-07-13 16:00:00|5046.3|5044.3|5046.1|5044.1|5048.6|5046.6|5045.6|5043.6|381
1594656300000|2020-07-13 16:05:00|5046.3|5044.3|5047.6|5045.6|5047.8|5045.8|5045.1|5043.1|136
1594656600000|2020-07-13 16:10:00|5047.8|5045.8|5046.3|5044.3|5048.1|5046.1|5043.8|5041.8|315
1594656900000|2020-07-13 16:15:00|5046.6|5044.6|5046.6|5044.6|5047.6|5045.6|5044.6|5042.6|130
1594657200000|2020-07-13 16:20:00|5046.8|5044.8|5047.8|5045.8|5048.8|5046.8|5045.8|5043.8|127
1594657500000|2020-07-13 16:25:00|5047.6|5045.6|5046.1|5044.1|5048.1|5046.1|5046.1|5044.1|161
1594657800000|2020-07-13 16:30:00|5046.3|5044.3|5046.8|5044.8|5048.8|5046.8|5046.1|5044.1|40
1594658100000|2020-07-13 16:35:00|5046.6|5044.6|5048.3|5046.3|5048.8|5046.8|5044.8|5042.8|73
1594658400000|2020-07-13 16:40:00|5048.6|5046.6|5048.3|5046.3|5049.6|5047.6|5046.6|5044.6|56
1594658700000|2020-07-13 16:45:00|5048.6|5046.6|5049.6|5047.6|5049.6|5047.6|5046.8|5044.8|31
1594659000000|2020-07-13 16:50:00|5049.3|5047.3|5048.3|5046.3|5051.3|5049.3|5047.6|5045.6|73
1594659300000|2020-07-13 16:55:00|5048.6|5046.6|5050.6|5048.6|5051.1|5049.1|5048.6|5046.6|59
1594659600000|2020-07-13 17:00:00|5050.8|5048.8|5050.8|5048.8|5052.1|5050.1|5049.6|5047.6|77
1594659900000|2020-07-13 17:05:00|5051.1|5049.1|5050.6|5048.6|5051.8|5049.8|5049.8|5047.8|28
1594660200000|2020-07-13 17:10:00|5050.8|5048.8|5053.3|5051.3|5053.8|5051.8|5050.8|5048.8|27
1594660500000|2020-07-13 17:15:00|5053.6|5051.6|5058.3|5056.3|5058.8|5056.8|5053.3|5051.3|50
1594660800000|2020-07-13 17:20:00|5058.6|5056.6|5058.6|5056.6|5061.3|5059.3|5057.8|5055.8|46
1594661100000|2020-07-13 17:25:00|5058.3|5056.3|5055.8|5053.8|5058.6|5056.6|5055.1|5053.1|42
1594661400000|2020-07-13 17:30:00|5056.1|5054.1|5057.3|5055.3|5057.8|5055.8|5055.6|5053.6|32
1594661700000|2020-07-13 17:35:00|5057.6|5055.6|5057.8|5055.8|5059.8|5057.8|5057.1|5055.1|49
1594662000000|2020-07-13 17:40:00|5057.6|5055.6|5057.6|5055.6|5058.1|5056.1|5055.8|5053.8|20
1594662300000|2020-07-13 17:45:00|5057.8|5055.8|5053.6|5051.6|5058.3|5056.3|5053.3|5051.3|45
1594662600000|2020-07-13 17:50:00|5053.3|5051.3|5054.8|5052.8|5055.1|5053.1|5053.3|5051.3|7
1594662900000|2020-07-13 17:55:00|5054.6|5052.6|5052.3|5050.3|5054.8|5052.8|5052.3|5050.3|15
1594663200000|2020-07-13 18:00:00|5052.8|5050.8|5045.8|5043.8|5054.3|5052.3|5045.3|5043.3|142
1594663500000|2020-07-13 18:05:00|5046.1|5044.1|5036.6|5034.6|5046.6|5044.6|5035.1|5033.1|319
1594663800000|2020-07-13 18:10:00|5036.3|5034.3|5035.1|5033.1|5039.8|5037.8|5031.8|5029.8|42
1594664100000|2020-07-13 18:15:00|5035.3|5033.3|5038.8|5036.8|5039.1|5037.1|5034.8|5032.8|30
1594664400000|2020-07-13 18:20:00|5039.1|5037.1|5034.6|5032.6|5039.8|5037.8|5032.3|5030.3|103
1594664700000|2020-07-13 18:25:00|5034.3|5032.3|5030.3|5028.3|5036.3|5034.3|5028.8|5026.8|107
1594665000000|2020-07-13 18:30:00|5030.1|5028.1|5021.3|5019.3|5031.3|5029.3|5019.6|5017.6|146
1594665300000|2020-07-13 18:35:00|5020.3|5018.3|5021.8|5019.8|5022.1|5020.1|5015.8|5013.8|153
1594665600000|2020-07-13 18:40:00|5021.6|5019.6|5023.3|5021.3|5024.8|5022.8|5021.1|5019.1|134
1594665900000|2020-07-13 18:45:00|5023.1|5021.1|5028.3|5026.3|5029.1|5027.1|5021.3|5019.3|99
1594666200000|2020-07-13 18:50:00|5028.1|5026.1|5031.3|5029.3|5031.6|5029.6|5026.3|5024.3|124
1594666500000|2020-07-13 18:55:00|5031.1|5029.1|5032.3|5030.3|5032.8|5030.8|5028.8|5026.8|172
1594666800000|2020-07-13 19:00:00|5031.8|5029.8|5019.8|5017.8|5033.1|5031.1|5019.1|5017.1|183
1594667100000|2020-07-13 19:05:00|5019.6|5017.6|5005.3|5003.3|5020.3|5018.3|5004.3|5002.3|356
1594667400000|2020-07-13 19:10:00|5005.6|5003.6|5007.8|5005.8|5011.1|5009.1|5004.3|5002.3|174
1594667700000|2020-07-13 19:15:00|5007.6|5005.6|5005.6|5003.6|5010.6|5008.6|5004.3|5002.3|100
1594668000000|2020-07-13 19:20:00|5005.3|5003.3|5001.8|4999.8|5008.1|5006.1|5001.8|4999.8|137
1594668300000|2020-07-13 19:25:00|5001.6|4999.6|4997.1|4995.1|5003.8|5001.8|4996.8|4994.8|280
1594668600000|2020-07-13 19:30:00|4996.8|4994.8|4976.3|4974.3|4999.6|4997.6|4976.3|4974.3|431
1594668900000|2020-07-13 19:35:00|4976.6|4974.6|4979.3|4977.3|4983.8|4981.8|4976.6|4974.6|363
1594669200000|2020-07-13 19:40:00|4979.1|4977.1|4985.8|4983.8|4991.8|4989.8|4978.3|4976.3|353
1594669500000|2020-07-13 19:45:00|4985.6|4983.6|4965.3|4963.3|4985.6|4983.6|4963.3|4961.3|635
1594669800000|2020-07-13 19:50:00|4965.1|4963.1|4957.6|4955.6|4966.6|4964.6|4957.6|4955.6|459
1594670100000|2020-07-13 19:55:00|4957.8|4955.8|4968.1|4966.1|4970.1|4968.1|4957.8|4955.8|336
1594670400000|2020-07-13 20:00:00|4969.6|4965.6|4967.5|4963.5|4975.6|4971.6|4962.8|4958.8|0
1594670700000|2020-07-13 20:05:00|4967.6|4963.6|4967.1|4963.1|4969.8|4965.8|4963.4|4959.4|0
1594671000000|2020-07-13 20:10:00|4967|4963|4976.1|4972.1|4977.4|4973.4|4965.1|4961.1|0
1594671300000|2020-07-13 20:15:00|4976.2|4972.2|4975.8|4971.8|4976.7|4972.7|4975.7|4971.7|0
1594671600000|2020-07-13 20:20:00|4976.1|4972.1|4976.9|4972.9|4977.4|4973.4|4976.1|4972.1|0
1594671900000|2020-07-13 20:25:00|4977|4973|4977.4|4973.4|4977.4|4973.4|4976.7|4972.7|0
1594672200000|2020-07-13 20:30:00|4977.3|4973.3|4976.5|4972.5|4977.3|4973.3|4973.3|4969.3|0
1594672500000|2020-07-13 20:35:00|4976.4|4972.4|4975.8|4971.8|4976.5|4972.5|4974.5|4970.5|0
1594672800000|2020-07-13 20:40:00|4976.1|4972.1|4970.7|4966.7|4976.1|4972.1|4970.7|4966.7|0
1594673100000|2020-07-13 20:45:00|4971|4967|4972.7|4968.7|4973|4969|4970.7|4966.7|0
1594673400000|2020-07-13 20:50:00|4973|4969|4972.7|4968.7|4974.2|4970.2|4972.7|4968.7|0
1594673700000|2020-07-13 20:55:00|4973|4969|4974.6|4970.6|4975.8|4971.8|4972.7|4968.7|0
1594674000000|2020-07-13 21:00:00|4974.5|4970.5|4975.2|4971.2|4975.3|4971.3|4974.3|4970.3|0
1594674300000|2020-07-13 21:05:00|4975.3|4971.3|4975.6|4971.6|4976|4972|4975|4971|0
1594674600000|2020-07-13 21:10:00|4975.4|4971.4|4976.2|4972.2|4976.2|4972.2|4975.1|4971.1|0
1594674900000|2020-07-13 21:15:00|4976.3|4972.3|4975.5|4971.5|4976.3|4972.3|4974.9|4970.9|0
1594675200000|2020-07-13 21:20:00|4975.7|4971.7|4975.8|4971.8|4976|4972|4975.4|4971.4|0
1594675500000|2020-07-13 21:25:00|4975.5|4971.5|4975.3|4971.3|4975.5|4971.5|4975|4971|0
1594675800000|2020-07-13 21:30:00|4974.5|4970.5|4973.6|4969.6|4975|4971|4973.5|4969.5|0
1594676100000|2020-07-13 21:35:00|4973.8|4969.8|4973.3|4969.3|4973.8|4969.8|4973|4969|0
1594676400000|2020-07-13 21:40:00|4973.4|4969.4|4973.6|4969.6|4974.3|4970.3|4973.4|4969.4|0
1594676700000|2020-07-13 21:45:00|4973.7|4969.7|4974.5|4970.5|4974.6|4970.6|4973.6|4969.6|0
1594677000000|2020-07-13 21:50:00|4974.6|4970.6|4975.2|4971.2|4975.3|4971.3|4974.5|4970.5|0
1594677300000|2020-07-13 21:55:00|4975.1|4971.1|4976.3|4972.3|4977|4973|4975.1|4971.1|0
1594677600000|2020-07-13 22:00:00|4976.9|4972.9|4988.8|4984.8|4991.8|4987.8|4976.9|4972.9|0
1594677900000|2020-07-13 22:05:00|4988.5|4984.5|4988.5|4984.5|4990.8|4986.8|4987.8|4983.8|0
1594678200000|2020-07-13 22:10:00|4988.6|4984.6|4989.5|4985.5|4989.7|4985.7|4987.1|4983.1|0
1594678500000|2020-07-13 22:15:00|4989.4|4985.4|4988.7|4984.7|4989.5|4985.5|4987.2|4983.2|0
1594678800000|2020-07-13 22:20:00|4988.4|4984.4|4991.3|4987.3|4992.3|4988.3|4988.4|4984.4|0
1594679100000|2020-07-13 22:25:00|4991.4|4987.4|4993.4|4989.4|4993.8|4989.8|4991.3|4987.3|0
1594679400000|2020-07-13 22:30:00|4993.8|4989.8|4990.6|4986.6|4994.1|4990.1|4989.8|4985.8|0
1594679700000|2020-07-13 22:35:00|4990.7|4986.7|4992.4|4988.4|4992.4|4988.4|4988.4|4984.4|0
1594680000000|2020-07-13 22:40:00|4992.8|4988.8|4991.2|4987.2|4992.8|4988.8|4990|4986|0
1594680300000|2020-07-13 22:45:00|4991|4987|4990.4|4986.4|4991.2|4987.2|4990.4|4986.4|0
1594680600000|2020-07-13 22:50:00|4990|4986|4985.5|4981.5|4990|4986|4984.5|4980.5|0
1594680900000|2020-07-13 22:55:00|4985.7|4981.7|4983.2|4979.2|4985.9|4981.9|4981.7|4977.7|0
1594681200000|2020-07-13 23:00:00|4983.4|4979.4|4988.6|4984.6|4988.6|4984.6|4983.2|4979.2|0
1594681500000|2020-07-13 23:05:00|4988.7|4984.7|4987.9|4983.9|4989.5|4985.5|4985.4|4981.4|0
1594681800000|2020-07-13 23:10:00|4987.5|4983.5|4987|4983|4988.7|4984.7|4985.9|4981.9|0
1594682100000|2020-07-13 23:15:00|4986.5|4983.5|4986.5|4983.5|4987.1|4984.1|4985.4|4982.4|0
1594682400000|2020-07-13 23:20:00|4986.3|4983.3|4987.4|4984.4|4988.2|4985.2|4986.3|4983.3|0
1594682700000|2020-07-13 23:25:00|4987.5|4984.5|4988.9|4985.9|4989.7|4986.7|4987.4|4984.4|0
1594683000000|2020-07-13 23:30:00|4988.8|4985.8|4990.2|4987.2|4990.9|4987.9|4988.2|4985.2|0
1594683300000|2020-07-13 23:35:00|4990.5|4987.5|4989|4986|4990.5|4987.5|4989|4986|0
1594683600000|2020-07-13 23:40:00|4989.1|4986.1|4991|4988|4991.7|4988.7|4989|4986|0
1594683900000|2020-07-13 23:45:00|4991.4|4988.4|4991.7|4988.7|4991.7|4988.7|4988.5|4985.5|0
1594684200000|2020-07-13 23:50:00|4992.1|4989.1|4990.1|4987.1|4994.8|4991.8|4990.1|4987.1|0
1594684500000|2020-07-13 23:55:00|4990|4987|4986.4|4983.4|4990.1|4987.1|4983.3|4980.3|0
1594684800000|2020-07-14 00:00:00|4986.3|4983.3|4983|4980|4990.1|4987.1|4983|4980|0
1594685100000|2020-07-14 00:05:00|4983.1|4980.1|4986.8|4983.8|4986.8|4983.8|4979.3|4976.3|0
1594685400000|2020-07-14 00:10:00|4986.7|4983.7|4988.8|4985.8|4990.7|4987.7|4984.9|4981.9|0
1594685700000|2020-07-14 00:15:00|4988.5|4985.5|4994|4991|4994.3|4991.3|4987.3|4984.3|0
1594686000000|2020-07-14 00:20:00|4994.1|4991.1|4989.7|4986.7|4994.1|4991.1|4988.4|4985.4|0
1594686300000|2020-07-14 00:25:00|4989.8|4986.8|4989.8|4986.8|4991.3|4988.3|4986.7|4983.7|0
1594686600000|2020-07-14 00:30:00|4988.4|4985.4|4982.6|4979.6|4989.9|4986.9|4982.5|4979.5|0
1594686900000|2020-07-14 00:35:00|4982.7|4979.7|4979.5|4976.5|4983.2|4980.2|4978|4975|0
1594687200000|2020-07-14 00:40:00|4979.3|4976.3|4983.6|4980.6|4983.8|4980.8|4979.3|4976.3|0
1594687500000|2020-07-14 00:45:00|4983.7|4980.7|4986.6|4983.6|4986.7|4983.7|4982.2|4979.2|0
1594687800000|2020-07-14 00:50:00|4986.4|4983.4|4984.9|4981.9|4986.8|4983.8|4982.1|4979.1|0
1594688100000|2020-07-14 00:55:00|4984.7|4981.7|4983.6|4980.6|4985|4982|4980.5|4977.5|0
1594688400000|2020-07-14 01:00:00|4983.5|4980.5|4980.8|4977.8|4986.6|4983.6|4977.1|4974.1|0
1594688700000|2020-07-14 01:05:00|4980.9|4977.9|4983.9|4980.9|4985.5|4982.5|4980.9|4977.9|0
1594689000000|2020-07-14 01:10:00|4983.8|4980.8|4986.8|4983.8|4987|4984|4982.4|4979.4|0
1594689300000|2020-07-14 01:15:00|4986.3|4983.3|4982.7|4979.7|4987|4984|4982.5|4979.5|0
1594689600000|2020-07-14 01:20:00|4982.4|4979.4|4972.2|4969.2|4982.8|4979.8|4967.8|4964.8|0
1594689900000|2020-07-14 01:25:00|4972|4969|4969.3|4966.3|4973.8|4970.8|4966.3|4963.3|0
1594690200000|2020-07-14 01:30:00|4969.2|4966.2|4974.1|4971.1|4976.1|4973.1|4967.8|4964.8|0
1594690500000|2020-07-14 01:35:00|4974|4971|4978.7|4975.7|4978.7|4975.7|4972.6|4969.6|0
1594690800000|2020-07-14 01:40:00|4978.6|4975.6|4980|4977|4980.2|4977.2|4977.2|4974.2|0
1594691100000|2020-07-14 01:45:00|4980.1|4977.1|4979|4976|4980.1|4977.1|4974.6|4971.6|0
1594691400000|2020-07-14 01:50:00|4979.1|4976.1|4977.7|4974.7|4980.6|4977.6|4976.2|4973.2|0
1594691700000|2020-07-14 01:55:00|4977.6|4974.6|4980.6|4977.6|4980.7|4977.7|4976.3|4973.3|0
1594692000000|2020-07-14 02:00:00|4980.4|4977.4|4980.7|4977.7|4982.3|4979.3|4979.1|4976.1|0
1594692300000|2020-07-14 02:05:00|4980.8|4977.8|4976.3|4973.3|4982.1|4979.1|4976.3|4973.3|0
1594692600000|2020-07-14 02:10:00|4975.8|4972.8|4973.5|4970.5|4977.2|4974.2|4972.1|4969.1|0
1594692900000|2020-07-14 02:15:00|4973.3|4970.3|4976.5|4973.5|4978|4975|4972.1|4969.1|0
1594693200000|2020-07-14 02:20:00|4976.4|4973.4|4976.6|4973.6|4977.3|4974.3|4971.9|4968.9|0
1594693500000|2020-07-14 02:25:00|4976.7|4973.7|4973.6|4970.6|4978.2|4975.2|4972.2|4969.2|0
1594693800000|2020-07-14 02:30:00|4972.2|4969.2|4969.1|4966.1|4972.2|4969.2|4967.5|4964.5|0
1594694100000|2020-07-14 02:35:00|4969|4966|4970.3|4967.3|4970.3|4967.3|4967.1|4964.1|0
1594694400000|2020-07-14 02:40:00|4970.4|4967.4|4973.5|4970.5|4975.7|4972.7|4970.3|4967.3|0
1594694700000|2020-07-14 02:45:00|4973.4|4970.4|4977.6|4974.6|4978.3|4975.3|4973.3|4970.3|0
1594695000000|2020-07-14 02:50:00|4977.9|4974.9|4976.9|4973.9|4979.1|4976.1|4974.7|4971.7|0
1594695300000|2020-07-14 02:55:00|4976.6|4973.6|4976.1|4973.1|4977.6|4974.6|4973.1|4970.1|0
1594695600000|2020-07-14 03:00:00|4976.2|4973.2|4982.1|4979.1|4982.8|4979.8|4976.1|4973.1|0
1594695900000|2020-07-14 03:05:00|4982.6|4979.6|4979.2|4976.2|4983.5|4980.5|4979.2|4976.2|0
1594696200000|2020-07-14 03:10:00|4979.5|4976.5|4979.3|4976.3|4980.7|4977.7|4979.2|4976.2|0
1594696500000|2020-07-14 03:15:00|4979.2|4976.2|4977.8|4974.8|4979.2|4976.2|4976.3|4973.3|0
1594696800000|2020-07-14 03:20:00|4977.3|4974.3|4976.4|4973.4|4979.3|4976.3|4974.7|4971.7|0
1594697100000|2020-07-14 03:25:00|4976.7|4973.7|4977.9|4974.9|4979.3|4976.3|4976.4|4973.4|0
1594697400000|2020-07-14 03:30:00|4977.8|4974.8|4974.4|4971.4|4977.8|4974.8|4973.5|4970.5|0
1594697700000|2020-07-14 03:35:00|4974.1|4971.1|4973.6|4970.6|4975.1|4972.1|4973.5|4970.5|0
1594698000000|2020-07-14 03:40:00|4973.5|4970.5|4971.9|4968.9|4973.5|4970.5|4970.4|4967.4|0
1594698300000|2020-07-14 03:45:00|4971.6|4968.6|4974.8|4971.8|4974.8|4971.8|4970.4|4967.4|0
1594698600000|2020-07-14 03:50:00|4974.7|4971.7|4971.8|4968.8|4974.7|4971.7|4971.7|4968.7|0
1594698900000|2020-07-14 03:55:00|4972.5|4969.5|4974|4971|4974|4971|4971.8|4968.8|0
1594699200000|2020-07-14 04:00:00|4973.3|4970.3|4974.7|4971.7|4974.7|4971.7|4973.3|4970.3|0
1594699500000|2020-07-14 04:05:00|4974.1|4971.1|4974.7|4971.7|4974.7|4971.7|4973.2|4970.2|0
1594699800000|2020-07-14 04:10:00|4974.6|4971.6|4970.2|4967.2|4974.7|4971.7|4969.5|4966.5|0
1594700100000|2020-07-14 04:15:00|4970.3|4967.3|4967.5|4964.5|4971.8|4968.8|4967.5|4964.5|0
1594700400000|2020-07-14 04:20:00|4967.4|4964.4|4971.7|4968.7|4971.7|4968.7|4967.4|4964.4|0
1594700700000|2020-07-14 04:25:00|4973.1|4970.1|4972|4969|4974.7|4971.7|4971.9|4968.9|0
1594701000000|2020-07-14 04:30:00|4971.9|4968.9|4967.6|4964.6|4971.9|4968.9|4966|4963|0
1594701300000|2020-07-14 04:35:00|4967.5|4964.5|4969.1|4966.1|4969.1|4966.1|4966.8|4963.8|0
1594701600000|2020-07-14 04:40:00|4969|4966|4965.4|4962.4|4969|4966|4965.3|4962.3|0
1594701900000|2020-07-14 04:45:00|4965.5|4962.5|4968.4|4965.4|4968.4|4965.4|4965.3|4962.3|0
1594702200000|2020-07-14 04:50:00|4968.3|4965.3|4969.8|4966.8|4971.2|4968.2|4968.3|4965.3|0
1594702500000|2020-07-14 04:55:00|4969.9|4966.9|4969.8|4966.8|4971.3|4968.3|4969.8|4966.8|0
1594702800000|2020-07-14 05:00:00|4969.9|4966.9|4973|4970|4974.4|4971.4|4969.8|4966.8|0
1594703100000|2020-07-14 05:05:00|4973.1|4970.1|4971.5|4968.5|4974.4|4971.4|4971.5|4968.5|0
1594703400000|2020-07-14 05:10:00|4971.6|4968.6|4967.5|4964.5|4971.6|4968.6|4966.2|4963.2|0
1594703700000|2020-07-14 05:15:00|4967.6|4964.6|4973.2|4970.2|4973.2|4970.2|4967.5|4964.5|0
1594704000000|2020-07-14 05:20:00|4973.1|4970.1|4971.7|4968.7|4973.3|4970.3|4970.4|4967.4|0
1594704300000|2020-07-14 05:25:00|4971.6|4968.6|4974.5|4971.5|4974.5|4971.5|4971.6|4968.6|0
1594704600000|2020-07-14 05:30:00|4974.6|4971.6|4974.4|4971.4|4975.9|4972.9|4974.4|4971.4|0
1594704900000|2020-07-14 05:35:00|4974.5|4971.5|4979.1|4976.1|4979.1|4976.1|4974.5|4971.5|0
1594705200000|2020-07-14 05:40:00|4979|4976|4979|4976|4980.5|4977.5|4977.6|4974.6|0
1594705500000|2020-07-14 05:45:00|4978.9|4975.9|4978.7|4975.7|4979|4976|4975.9|4972.9|0
1594705800000|2020-07-14 05:50:00|4978.9|4975.9|4974.4|4971.4|4980.2|4977.2|4973|4970|0
1594706100000|2020-07-14 05:55:00|4974.3|4971.3|4973|4970|4978.5|4975.5|4973|4970|0
1594706400000|2020-07-14 06:00:00|4973.3|4970.3|4983.6|4981.6|4984.6|4982.6|4973.3|4970.3|277
1594706700000|2020-07-14 06:05:00|4983.3|4981.3|4986.1|4984.1|4987.1|4985.1|4981.8|4979.8|302
1594707000000|2020-07-14 06:10:00|4985.8|4983.8|4985.3|4983.3|4993.1|4991.1|4984.8|4982.8|385
1594707300000|2020-07-14 06:15:00|4985.1|4983.1|4983.3|4981.3|4985.8|4983.8|4982.8|4980.8|78
1594707600000|2020-07-14 06:20:00|4983.6|4981.6|4993.3|4991.3|4993.8|4991.8|4983.6|4981.6|173
1594707900000|2020-07-14 06:25:00|4993.6|4991.6|4991.1|4989.1|4997.3|4995.3|4990.8|4988.8|125
1594708200000|2020-07-14 06:30:00|4990.8|4988.8|4992.3|4990.3|4995.3|4993.3|4990.1|4988.1|144
1594708500000|2020-07-14 06:35:00|4992.1|4990.1|4989.6|4987.6|4992.3|4990.3|4989.3|4987.3|599
1594708800000|2020-07-14 06:40:00|4989.8|4987.8|4992.8|4990.8|4994.3|4992.3|4989.3|4987.3|131
1594709100000|2020-07-14 06:45:00|4993.1|4991.1|4991.8|4989.8|4995.1|4993.1|4989.3|4987.3|110
1594709400000|2020-07-14 06:50:00|4992.1|4990.1|4991.8|4989.8|4992.8|4990.8|4989.1|4987.1|83
1594709700000|2020-07-14 06:55:00|4991.6|4989.6|4988.6|4986.6|4992.1|4990.1|4985.6|4983.6|352
1594710000000|2020-07-14 07:00:00|4988.8|4987.8|4983.3|4982.3|4993.1|4992.1|4981.3|4980.3|3632
1594710300000|2020-07-14 07:05:00|4983.1|4982.1|4985.1|4984.1|4993.3|4992.3|4981.1|4980.1|1361
1594710600000|2020-07-14 07:10:00|4984.8|4983.8|4980.1|4979.1|4984.8|4983.8|4978.1|4977.1|1844
1594710900000|2020-07-14 07:15:00|4979.3|4978.3|4972.1|4971.1|4981.1|4980.1|4967.8|4966.8|1324
1594711200000|2020-07-14 07:20:00|4972.3|4971.3|4973.3|4972.3|4974.1|4973.1|4963.1|4962.1|968
1594711500000|2020-07-14 07:25:00|4973.1|4972.1|4982.8|4981.8|4984.8|4983.8|4970.6|4969.6|1209
1594711800000|2020-07-14 07:30:00|4982.6|4981.6|4964.8|4963.8|4982.8|4981.8|4962.8|4961.8|990
1594712100000|2020-07-14 07:35:00|4965.1|4964.1|4953.1|4952.1|4966.1|4965.1|4953.1|4952.1|1294
1594712400000|2020-07-14 07:40:00|4953.7|4952.7|4952.9|4951.9|4954.4|4953.4|4940.4|4939.4|6028
1594712700000|2020-07-14 07:45:00|4952.7|4951.7|4956.7|4955.7|4962.4|4961.4|4950.4|4949.4|812
1594713000000|2020-07-14 07:50:00|4956.4|4955.4|4949.9|4948.9|4957.7|4956.7|4947.4|4946.4|733
1594713300000|2020-07-14 07:55:00|4950.2|4949.2|4952.9|4951.9|4954.2|4953.2|4947.2|4946.2|5694
1594713600000|2020-07-14 08:00:00|4953.2|4952.2|4961.4|4960.4|4964.7|4963.7|4951.9|4950.9|1331
1594713900000|2020-07-14 08:05:00|4961.2|4960.2|4971.7|4970.7|4972.4|4971.4|4957.4|4956.4|1403
1594714200000|2020-07-14 08:10:00|4972.9|4971.9|4973.4|4972.4|4979.7|4978.7|4971.4|4970.4|872
1594714500000|2020-07-14 08:15:00|4973.2|4972.2|4967.9|4966.9|4976.4|4975.4|4965.4|4964.4|634
1594714800000|2020-07-14 08:20:00|4968.2|4967.2|4972.9|4971.9|4974.7|4973.7|4966.4|4965.4|509
1594715100000|2020-07-14 08:25:00|4973.2|4972.2|4972.4|4971.4|4974.4|4973.4|4967.2|4966.2|497
1594715400000|2020-07-14 08:30:00|4971.9|4970.9|4970.2|4969.2|4976.7|4975.7|4968.7|4967.7|727
1594715700000|2020-07-14 08:35:00|4970.4|4969.4|4976.4|4975.4|4976.4|4975.4|4965.9|4964.9|6513
1594716000000|2020-07-14 08:40:00|4975.9|4974.9|4972.7|4971.7|4979.4|4978.4|4970.9|4969.9|609
1594716300000|2020-07-14 08:45:00|4972.4|4971.4|4972.9|4971.9|4977.9|4976.9|4968.4|4967.4|692
1594716600000|2020-07-14 08:50:00|4972.7|4971.7|4963.7|4962.7|4972.9|4971.9|4963.4|4962.4|1486
1594716900000|2020-07-14 08:55:00|4963.9|4962.9|4969.7|4968.7|4970.7|4969.7|4963.7|4962.7|9563
1594717200000|2020-07-14 09:00:00|4969.9|4968.9|4973.9|4972.9|4978.7|4977.7|4965.9|4964.9|889
1594717500000|2020-07-14 09:05:00|4973.7|4972.7|4968.7|4967.7|4976.9|4975.9|4967.9|4966.9|500
1594717800000|2020-07-14 09:10:00|4968.9|4967.9|4971.9|4970.9|4972.7|4971.7|4963.2|4962.2|675
1594718100000|2020-07-14 09:15:00|4971.7|4970.7|4978.4|4977.4|4981.4|4980.4|4969.7|4968.7|6181
1594718400000|2020-07-14 09:20:00|4978.2|4977.2|4978.7|4977.7|4979.7|4978.7|4976.2|4975.2|2428
1594718700000|2020-07-14 09:25:00|4978.9|4977.9|4983.4|4982.4|4984.9|4983.9|4976.2|4975.2|2446
1594719000000|2020-07-14 09:30:00|4983.7|4982.7|4977.9|4976.9|4986.2|4985.2|4977.4|4976.4|1737
1594719300000|2020-07-14 09:35:00|4978.2|4977.2|4981.4|4980.4|4983.2|4982.2|4977.7|4976.7|428
1594719600000|2020-07-14 09:40:00|4981.2|4980.2|4976.9|4975.9|4981.9|4980.9|4975.7|4974.7|443
1594719900000|2020-07-14 09:45:00|4976.7|4975.7|4975.9|4974.9|4979.4|4978.4|4973.9|4972.9|3928
1594720200000|2020-07-14 09:50:00|4976.2|4975.2|4971.9|4970.9|4976.9|4975.9|4969.4|4968.4|10034
1594720500000|2020-07-14 09:55:00|4972.4|4971.4|4974.4|4973.4|4975.2|4974.2|4969.7|4968.7|6333
1594720800000|2020-07-14 10:00:00|4974.2|4973.2|4974.4|4973.4|4976.7|4975.7|4971.2|4970.2|383
1594721100000|2020-07-14 10:05:00|4974.9|4973.9|4976.9|4975.9|4977.2|4976.2|4972.9|4971.9|290
1594721400000|2020-07-14 10:10:00|4976.7|4975.7|4971.4|4970.4|4977.2|4976.2|4971.2|4970.2|602
1594721700000|2020-07-14 10:15:00|4971.9|4970.9|4967.2|4966.2|4974.4|4973.4|4964.2|4963.2|490
1594722000000|2020-07-14 10:20:00|4966.9|4965.9|4975.4|4974.4|4976.2|4975.2|4966.7|4965.7|433
1594722300000|2020-07-14 10:25:00|4975.2|4974.2|4970.4|4969.4|4978.4|4977.4|4970.4|4969.4|466
1594722600000|2020-07-14 10:30:00|4970.7|4969.7|4966.9|4965.9|4971.9|4970.9|4965.2|4964.2|318
1594722900000|2020-07-14 10:35:00|4966.7|4965.7|4966.7|4965.7|4968.7|4967.7|4964.2|4963.2|370
1594723200000|2020-07-14 10:40:00|4966.9|4965.9|4972.2|4971.2|4975.4|4974.4|4965.7|4964.7|1446
1594723500000|2020-07-14 10:45:00|4972.4|4971.4|4969.4|4968.4|4972.9|4971.9|4966.9|4965.9|349
1594723800000|2020-07-14 10:50:00|4969.2|4968.2|4974.4|4973.4|4974.9|4973.9|4968.2|4967.2|420
1594724100000|2020-07-14 10:55:00|4974.7|4973.7|4977.9|4976.9|4978.2|4977.2|4970.7|4969.7|413
1594724400000|2020-07-14 11:00:00|4977.7|4976.7|4982.9|4981.9|4983.4|4982.4|4975.7|4974.7|1402
1594724700000|2020-07-14 11:05:00|4983.2|4982.2|4980.4|4979.4|4984.4|4983.4|4979.2|4978.2|500
1594725000000|2020-07-14 11:10:00|4980.7|4979.7|4975.2|4974.2|4980.7|4979.7|4973.4|4972.4|427
1594725300000|2020-07-14 11:15:00|4975.4|4974.4|4975.4|4974.4|4976.2|4975.2|4971.2|4970.2|4388
1594725600000|2020-07-14 11:20:00|4974.9|4973.9|4974.9|4973.9|4977.7|4976.7|4973.7|4972.7|1513
1594725900000|2020-07-14 11:25:00|4974.7|4973.7|4979.2|4978.2|4979.7|4978.7|4973.4|4972.4|339
1594726200000|2020-07-14 11:30:00|4979.4|4978.4|4981.9|4980.9|4982.7|4981.7|4977.7|4976.7|354
1594726500000|2020-07-14 11:35:00|4981.7|4980.7|4978.9|4977.9|4983.2|4982.2|4978.9|4977.9|407
1594726800000|2020-07-14 11:40:00|4978.7|4977.7|4982.2|4981.2|4986|4985|4978.7|4977.7|301
1594727100000|2020-07-14 11:45:00|4982|4981|4977.5|4976.5|4983.5|4982.5|4974.7|4973.7|369
1594727400000|2020-07-14 11:50:00|4977.2|4976.2|4987|4986|4989|4988|4976.5|4975.5|370
1594727700000|2020-07-14 11:55:00|4986.7|4985.7|4985.2|4984.2|4988|4987|4984.7|4983.7|355
1594728000000|2020-07-14 12:00:00|4985.5|4984.5|4986|4985|4988.2|4987.2|4981|4980|299
1594728300000|2020-07-14 12:05:00|4986.2|4985.2|4985.7|4984.7|4988.7|4987.7|4984.7|4983.7|265
1594728600000|2020-07-14 12:10:00|4986.2|4985.2|4984.7|4983.7|4988.5|4987.5|4984.2|4983.2|211
1594728900000|2020-07-14 12:15:00|4985|4984|4983.2|4982.2|4988.5|4987.5|4980.5|4979.5|476
1594729200000|2020-07-14 12:20:00|4983.5|4982.5|4980.5|4979.5|4985.5|4984.5|4979.2|4978.2|203
1594729500000|2020-07-14 12:25:00|4980.2|4979.2|4979.5|4978.5|4981|4980|4978.5|4977.5|390
1594729800000|2020-07-14 12:30:00|4979.7|4978.7|4974.2|4973.2|4980|4979|4970.7|4969.7|831
1594730100000|2020-07-14 12:35:00|4974|4973|4965.5|4964.5|4976.5|4975.5|4963.7|4962.7|589
1594730400000|2020-07-14 12:40:00|4965.2|4964.2|4970.7|4969.7|4971.7|4970.7|4964.5|4963.5|291
1594730700000|2020-07-14 12:45:00|4971|4970|4971.2|4970.2|4973.7|4972.7|4969|4968|199
1594731000000|2020-07-14 12:50:00|4971|4970|4968.2|4967.2|4974.5|4973.5|4967.7|4966.7|294
1594731300000|2020-07-14 12:55:00|4968.5|4967.5|4958.7|4957.7|4969|4968|4956.5|4955.5|633
1594731600000|2020-07-14 13:00:00|4958.5|4957.5|4965|4964|4967.2|4966.2|4957.5|4956.5|559
1594731900000|2020-07-14 13:05:00|4965.2|4964.2|4961.2|4960.2|4965.7|4964.7|4958.2|4957.2|993
1594732200000|2020-07-14 13:10:00|4961.5|4960.5|4960.2|4959.2|4963|4962|4957.2|4956.2|1341
1594732500000|2020-07-14 13:15:00|4960|4959|4963|4962|4964|4963|4959|4958|449
1594732800000|2020-07-14 13:20:00|4962.7|4961.7|4966.2|4965.2|4968.5|4967.5|4961.2|4960.2|338
1594733100000|2020-07-14 13:25:00|4966.5|4965.5|4963.5|4962.5|4967|4966|4962|4961|337
1594733400000|2020-07-14 13:30:00|4963.7|4962.7|4974.2|4973.2|4979.5|4978.5|4959|4958|1122
1594733700000|2020-07-14 13:35:00|4973.7|4972.7|4980.2|4979.2|4981|4980|4969|4968|740
1594734000000|2020-07-14 13:40:00|4980.7|4979.7|4989.7|4988.7|4993|4992|4977|4976|598
1594734300000|2020-07-14 13:45:00|4990.5|4989.5|4981.5|4980.5|4994|4993|4981|4980|1654
1594734600000|2020-07-14 13:50:00|4981.2|4980.2|4975.7|4974.7|4983.2|4982.2|4965|4964|844
1594734900000|2020-07-14 13:55:00|4975.2|4974.2|4988.7|4987.7|4990.7|4989.7|4971.7|4970.7|814
1594735200000|2020-07-14 14:00:00|4989.2|4988.2|4980.5|4979.5|4989.7|4988.7|4978.5|4977.5|1211
1594735500000|2020-07-14 14:05:00|4980.7|4979.7|4972|4971|4984.5|4983.5|4971.5|4970.5|977
1594735800000|2020-07-14 14:10:00|4972.1|4971.1|4967.1|4966.1|4979.6|4978.6|4966.1|4965.1|786
1594736100000|2020-07-14 14:15:00|4966.6|4965.6|4968.6|4967.6|4977.1|4976.1|4963.9|4962.9|699
1594736400000|2020-07-14 14:20:00|4968.4|4967.4|4976.6|4975.6|4982.6|4981.6|4965.1|4964.1|2011
1594736700000|2020-07-14 14:25:00|4976.9|4975.9|4984.1|4983.1|4985.1|4984.1|4971.1|4970.1|719
1594737000000|2020-07-14 14:30:00|4984.4|4983.4|4992.4|4991.4|4997.9|4996.9|4984.1|4983.1|949
1594737300000|2020-07-14 14:35:00|4992.6|4991.6|4988.6|4987.6|4992.9|4991.9|4987.1|4986.1|639
1594737600000|2020-07-14 14:40:00|4988.4|4987.4|4995.1|4994.1|4998.6|4997.6|4988.1|4987.1|587
1594737900000|2020-07-14 14:45:00|4995.4|4994.4|4993.6|4992.6|4996.4|4995.4|4987.6|4986.6|1320
1594738200000|2020-07-14 14:50:00|4993.9|4992.9|5001.4|5000.4|5004.9|5003.9|4991.1|4990.1|2387
1594738500000|2020-07-14 14:55:00|5001.6|5000.6|4993.1|4992.1|5002.4|5001.4|4989.9|4988.9|741
1594738800000|2020-07-14 15:00:00|4992.9|4991.9|4990.1|4989.1|4999.6|4998.6|4986.9|4985.9|5289
1594739100000|2020-07-14 15:05:00|4989.6|4988.6|4993.1|4992.1|4998.1|4997.1|4981.9|4980.9|2876
1594739400000|2020-07-14 15:10:00|4993.4|4992.4|4995.6|4994.6|4997.6|4996.6|4992.6|4991.6|4361
1594739700000|2020-07-14 15:15:00|4995.1|4994.1|4995.6|4994.6|4998.9|4997.9|4988.9|4987.9|893
1594740000000|2020-07-14 15:20:00|4996.1|4995.1|4998.6|4997.6|5002.1|5001.1|4993.4|4992.4|7297
1594740300000|2020-07-14 15:25:00|4998.9|4997.9|4993.9|4992.9|5002.6|5001.6|4993.6|4992.6|1152
1594740600000|2020-07-14 15:30:00|4994.4|4992.4|5007.9|5005.9|5008.9|5006.9|4992.6|4990.6|2728
1594740900000|2020-07-14 15:35:00|5007.1|5005.1|5007.1|5005.1|5011.9|5009.9|5005.9|5003.9|2308
1594741200000|2020-07-14 15:40:00|5006.9|5004.9|5013.6|5011.6|5014.4|5012.4|5005.9|5003.9|503
1594741500000|2020-07-14 15:45:00|5014.1|5012.1|5010.1|5008.1|5017.4|5015.4|5008.4|5006.4|647
1594741800000|2020-07-14 15:50:00|5009.9|5007.9|5007.1|5005.1|5012.9|5010.9|5006.6|5004.6|238
1594742100000|2020-07-14 15:55:00|5006.9|5004.9|5009.4|5007.4|5010.4|5008.4|5006.4|5004.4|200
1594742400000|2020-07-14 16:00:00|5009.6|5007.6|5011.9|5009.9|5011.9|5009.9|5007.9|5005.9|188
1594742700000|2020-07-14 16:05:00|5011.6|5009.6|5006.1|5004.1|5012.4|5010.4|5004.4|5002.4|323
1594743000000|2020-07-14 16:10:00|5005.9|5003.9|5008.6|5006.6|5009.6|5007.6|5005.6|5003.6|216
1594743300000|2020-07-14 16:15:00|5008.9|5006.9|5013.6|5011.6|5015.4|5013.4|5006.9|5004.9|223
1594743600000|2020-07-14 16:20:00|5013.1|5011.1|5013.6|5011.6|5017.9|5015.9|5011.6|5009.6|236
1594743900000|2020-07-14 16:25:00|5013.9|5011.9|5008.6|5006.6|5014.4|5012.4|5007.1|5005.1|413
1594744200000|2020-07-14 16:30:00|5008.9|5006.9|5008.6|5006.6|5011.4|5009.4|5007.6|5005.6|37
1594744500000|2020-07-14 16:35:00|5008.9|5006.9|5010.4|5008.4|5012.4|5010.4|5008.1|5006.1|33
1594744800000|2020-07-14 16:40:00|5010.1|5008.1|5005.6|5003.6|5011.9|5009.9|5005.1|5003.1|102
1594745100000|2020-07-14 16:45:00|5006.6|5004.6|5010.9|5008.9|5011.1|5009.1|5006.6|5004.6|63
1594745400000|2020-07-14 16:50:00|5010.6|5008.6|5005.1|5003.1|5010.9|5008.9|5004.9|5002.9|38
1594745700000|2020-07-14 16:55:00|5005.4|5003.4|5002.4|5000.4|5005.9|5003.9|5002.1|5000.1|158
1594746000000|2020-07-14 17:00:00|5003.1|5001.1|4999.6|4997.6|5003.6|5001.6|4999.4|4997.4|115
1594746300000|2020-07-14 17:05:00|4999.4|4997.4|4994.1|4992.1|5002.4|5000.4|4993.9|4991.9|80
1594746600000|2020-07-14 17:10:00|4993.9|4991.9|4997.6|4995.6|4998.4|4996.4|4993.9|4991.9|128
1594746900000|2020-07-14 17:15:00|4997.9|4995.9|4998.1|4996.1|5000.4|4998.4|4996.9|4994.9|44
1594747200000|2020-07-14 17:20:00|4997.9|4995.9|5001.1|4999.1|5002.1|5000.1|4997.6|4995.6|40
1594747500000|2020-07-14 17:25:00|5001.4|4999.4|5001.6|4999.6|5003.9|5001.9|5001.1|4999.1|49
1594747800000|2020-07-14 17:30:00|5001.9|4999.9|5005.4|5003.4|5006.1|5004.1|5001.4|4999.4|33
1594748100000|2020-07-14 17:35:00|5005.1|5003.1|5011.6|5009.6|5011.6|5009.6|5005.1|5003.1|47
1594748400000|2020-07-14 17:40:00|5011.4|5009.4|5014.6|5012.6|5015.4|5013.4|5010.4|5008.4|113
1594748700000|2020-07-14 17:45:00|5014.9|5012.9|5016.1|5014.1|5017.4|5015.4|5013.6|5011.6|414
1594749000000|2020-07-14 17:50:00|5016.4|5014.4|5019.6|5017.6|5020.4|5018.4|5015.9|5013.9|91
1594749300000|2020-07-14 17:55:00|5019.9|5017.9|5016.6|5014.6|5021.1|5019.1|5009.1|5007.1|551
1594749600000|2020-07-14 18:00:00|5017.1|5015.1|5021.6|5019.6|5025.6|5023.6|5014.1|5012.1|287
1594749900000|2020-07-14 18:05:00|5021.9|5019.9|5019.6|5017.6|5022.4|5020.4|5016.1|5014.1|84
1594750200000|2020-07-14 18:10:00|5019.9|5017.9|5020.6|5018.6|5021.1|5019.1|5017.6|5015.6|15
1594750500000|2020-07-14 18:15:00|5020.9|5018.9|5024.1|5022.1|5026.1|5024.1|5020.1|5018.1|60
1594750800000|2020-07-14 18:20:00|5023.9|5021.9|5025.6|5023.6|5027.4|5025.4|5023.6|5021.6|73
1594751100000|2020-07-14 18:25:00|5025.9|5023.9|5023.9|5021.9|5026.1|5024.1|5022.6|5020.6|40
1594751400000|2020-07-14 18:30:00|5024.1|5022.1|5022.9|5020.9|5025.9|5023.9|5022.1|5020.1|59
1594751700000|2020-07-14 18:35:00|5023.1|5021.1|5020.6|5018.6|5025.1|5023.1|5020.1|5018.1|26
1594752000000|2020-07-14 18:40:00|5020.9|5018.9|5022.9|5020.9|5023.1|5021.1|5019.6|5017.6|41
1594752300000|2020-07-14 18:45:00|5022.6|5020.6|5018.6|5016.6|5025.1|5023.1|5017.6|5015.6|72
1594752600000|2020-07-14 18:50:00|5018.4|5016.4|5022.6|5020.6|5023.4|5021.4|5018.1|5016.1|87
1594752900000|2020-07-14 18:55:00|5022.4|5020.4|5024.6|5022.6|5027.1|5025.1|5019.6|5017.6|189
1594753200000|2020-07-14 19:00:00|5024.9|5022.9|5017.6|5015.6|5027.1|5025.1|5016.6|5014.6|115
1594753500000|2020-07-14 19:05:00|5017.9|5015.9|5017.6|5015.6|5020.9|5018.9|5016.1|5014.1|99
1594753800000|2020-07-14 19:10:00|5017.9|5015.9|5015.6|5013.6|5019.9|5017.9|5013.4|5011.4|46
1594754100000|2020-07-14 19:15:00|5015.4|5013.4|5014.9|5012.9|5015.9|5013.9|5011.4|5009.4|42
1594754400000|2020-07-14 19:20:00|5015.1|5013.1|5022.6|5020.6|5022.6|5020.6|5014.6|5012.6|67
1594754700000|2020-07-14 19:25:00|5022.4|5020.4|5023.1|5021.1|5025.4|5023.4|5021.1|5019.1|82
1594755000000|2020-07-14 19:30:00|5023.4|5021.4|5026.4|5024.4|5027.4|5025.4|5022.6|5020.6|81
1594755300000|2020-07-14 19:35:00|5026.6|5024.6|5028.1|5026.1|5029.1|5027.1|5024.6|5022.6|44
1594755600000|2020-07-14 19:40:00|5027.9|5025.9|5031.4|5029.4|5032.9|5030.9|5027.6|5025.6|79
1594755900000|2020-07-14 19:45:00|5031.1|5029.1|5033.4|5031.4|5034.6|5032.6|5030.1|5028.1|174
1594756200000|2020-07-14 19:50:00|5034.6|5032.6|5039.6|5037.6|5041.6|5039.6|5034.6|5032.6|190
1594756500000|2020-07-14 19:55:00|5039.4|5037.4|5032.9|5030.9|5039.4|5037.4|5031.6|5029.6|231
1594756800000|2020-07-14 20:00:00|5031.4|5027.4|5029.2|5025.2|5031.9|5027.9|5027.3|5023.3|0
1594757100000|2020-07-14 20:05:00|5029.3|5025.3|5032.6|5028.6|5033.6|5029.6|5027.2|5023.2|0
1594757400000|2020-07-14 20:10:00|5032.8|5028.8|5027.7|5023.7|5033.1|5029.1|5026|5022|0
1594757700000|2020-07-14 20:15:00|5027.6|5023.6|5026.8|5022.8|5029.4|5025.4|5026.7|5022.7|0
1594758000000|2020-07-14 20:20:00|5026.9|5022.9|5026.9|5022.9|5027.5|5023.5|5026.9|5022.9|0
1594758300000|2020-07-14 20:25:00|5027|5023|5027.1|5023.1|5027.5|5023.5|5026.8|5022.8|0
1594758600000|2020-07-14 20:30:00|5027|5023|5026.6|5022.6|5029.1|5025.1|5024.7|5020.7|0
1594758900000|2020-07-14 20:35:00|5026.7|5022.7|5023.9|5019.9|5027.5|5023.5|5022.7|5018.7|0
1594759200000|2020-07-14 20:40:00|5024|5020|5028.3|5024.3|5028.3|5024.3|5023.9|5019.9|0
1594759500000|2020-07-14 20:45:00|5027.9|5023.9|5028.3|5024.3|5029.5|5025.5|5027.6|5023.6|0
1594759800000|2020-07-14 20:50:00|5028.4|5024.4|5029.6|5025.6|5029.6|5025.6|5028.3|5024.3|0
1594760100000|2020-07-14 20:55:00|5029.2|5025.2|5027.6|5023.6|5029.2|5025.2|5026.5|5022.5|0
1594760400000|2020-07-14 21:00:00|5027.7|5023.7|5039.4|5035.4|5041|5037|5027.7|5023.7|0
1594760700000|2020-07-14 21:05:00|5039.6|5035.6|5055.5|5051.5|5059.9|5055.9|5039.6|5035.6|0
1594761000000|2020-07-14 21:10:00|5056.6|5052.6|5048.6|5044.6|5057.1|5053.1|5047.2|5043.2|0
1594761300000|2020-07-14 21:15:00|5048.5|5044.5|5054.8|5050.8|5056.8|5052.8|5048.2|5044.2|0
1594761600000|2020-07-14 21:20:00|5054.6|5050.6|5057.7|5053.7|5060.7|5056.7|5054.6|5050.6|0
1594761900000|2020-07-14 21:25:00|5058.2|5054.2|5048.9|5044.9|5058.2|5054.2|5047.6|5043.6|0
1594762200000|2020-07-14 21:30:00|5048.8|5044.8|5049.3|5045.3|5049.6|5045.6|5046.7|5042.7|0
1594762500000|2020-07-14 21:35:00|5049.4|5045.4|5052.6|5048.6|5053|5049|5049.4|5045.4|0
1594762800000|2020-07-14 21:40:00|5052.5|5048.5|5053.4|5049.4|5053.4|5049.4|5051|5047|0
1594763100000|2020-07-14 21:45:00|5053.3|5049.3|5051.5|5047.5|5054.8|5050.8|5051.5|5047.5|0
1594763400000|2020-07-14 21:50:00|5051.4|5047.4|5051.2|5047.2|5052.9|5048.9|5049.8|5045.8|0
1594763700000|2020-07-14 21:55:00|5051.1|5047.1|5048.5|5044.5|5052.9|5048.9|5048.2|5044.2|0
1594764000000|2020-07-14 22:00:00|5047.7|5043.7|5070.5|5066.5|5074.7|5070.7|5047.7|5043.7|0
1594764300000|2020-07-14 22:05:00|5070.8|5066.8|5065.3|5061.3|5073.9|5069.9|5064|5060|0
1594764600000|2020-07-14 22:10:00|5064.9|5060.9|5070.4|5066.4|5071.4|5067.4|5064.9|5060.9|0
1594764900000|2020-07-14 22:15:00|5070.6|5066.6|5070.3|5066.3|5073.8|5069.8|5067.5|5063.5|0
1594765200000|2020-07-14 22:20:00|5069.9|5065.9|5073.1|5069.1|5073.1|5069.1|5069.7|5065.7|0
1594765500000|2020-07-14 22:25:00|5073.2|5069.2|5072.3|5068.3|5075.9|5071.9|5072.3|5068.3|0
1594765800000|2020-07-14 22:30:00|5072.7|5068.7|5069.8|5065.8|5073.5|5069.5|5065.5|5061.5|0
1594766100000|2020-07-14 22:35:00|5069.6|5065.6|5071|5067|5071|5067|5068.9|5064.9|0
1594766400000|2020-07-14 22:40:00|5070.8|5066.8|5074|5070|5074.8|5070.8|5069.9|5065.9|0
1594766700000|2020-07-14 22:45:00|5073.6|5069.6|5073.8|5069.8|5076.2|5072.2|5073.2|5069.2|0
1594767000000|2020-07-14 22:50:00|5073.9|5069.9|5079.1|5075.1|5079.2|5075.2|5073.9|5069.9|0
1594767300000|2020-07-14 22:55:00|5079.4|5075.4|5078|5074|5080.6|5076.6|5077.2|5073.2|0
1594767600000|2020-07-14 23:00:00|5078.2|5074.2|5078.4|5074.4|5080.4|5076.4|5078|5074|0
1594767900000|2020-07-14 23:05:00|5078.5|5074.5|5072|5068|5078.8|5074.8|5071.1|5067.1|0
1594768200000|2020-07-14 23:10:00|5072.1|5068.1|5071.1|5067.1|5073.1|5069.1|5071.1|5067.1|0
1594768500000|2020-07-14 23:15:00|5070.6|5067.6|5071.8|5068.8|5073|5070|5070.6|5067.6|0
1594768800000|2020-07-14 23:20:00|5071.7|5068.7|5071.8|5068.8|5073|5070|5071|5068|0
1594769100000|2020-07-14 23:25:00|5072.2|5069.2|5070.9|5067.9|5072.2|5069.2|5070.5|5067.5|0
1594769400000|2020-07-14 23:30:00|5071|5068|5068.4|5065.4|5071.6|5068.6|5067.2|5064.2|0
1594769700000|2020-07-14 23:35:00|5068.8|5065.8|5068.8|5065.8|5069.6|5066.6|5067.1|5064.1|0
1594770000000|2020-07-14 23:40:00|5069.1|5066.1|5067.5|5064.5|5069.1|5066.1|5066.3|5063.3|0
1594770300000|2020-07-14 23:45:00|5067.6|5064.6|5065.5|5062.5|5068|5065|5063.5|5060.5|0
1594770600000|2020-07-14 23:50:00|5065.4|5062.4|5066|5063|5066|5063|5062.2|5059.2|0
1594770900000|2020-07-14 23:55:00|5066.2|5063.2|5070.1|5067.1|5070.1|5067.1|5065.5|5062.5|0
1594771200000|2020-07-15 00:00:00|5070|5067|5076.8|5073.8|5077.1|5074.1|5068.9|5065.9|0
1594771500000|2020-07-15 00:05:00|5076.7|5073.7|5077|5074|5077|5074|5073.8|5070.8|0
1594771800000|2020-07-15 00:10:00|5077.4|5074.4|5069.7|5066.7|5078.9|5075.9|5069.3|5066.3|0
1594772100000|2020-07-15 00:15:00|5069.8|5066.8|5064.9|5061.9|5073|5070|5064.9|5061.9|0
1594772400000|2020-07-15 00:20:00|5065.5|5062.5|5067.7|5064.7|5068|5065|5064.8|5061.8|0
1594772700000|2020-07-15 00:25:00|5067.5|5064.5|5064.7|5061.7|5068|5065|5063.1|5060.1|0
1594773000000|2020-07-15 00:30:00|5064.8|5061.8|5066|5063|5067.5|5064.5|5063.3|5060.3|0
1594773300000|2020-07-15 00:35:00|5066.5|5063.5|5064.8|5061.8|5067.5|5064.5|5061.7|5058.7|0
1594773600000|2020-07-15 00:40:00|5065.3|5062.3|5063.5|5060.5|5066.1|5063.1|5063.3|5060.3|0
1594773900000|2020-07-15 00:45:00|5063.6|5060.6|5066.5|5063.5|5068|5065|5063.6|5060.6|0
1594774200000|2020-07-15 00:50:00|5066.6|5063.6|5066.9|5063.9|5068|5065|5065|5062|0
1594774500000|2020-07-15 00:55:00|5067.8|5064.8|5069.2|5066.2|5069.2|5066.2|5066.2|5063.2|0
1594774800000|2020-07-15 01:00:00|5069.1|5066.1|5067.9|5064.9|5071.7|5068.7|5066.3|5063.3|0
1594775100000|2020-07-15 01:05:00|5067.8|5064.8|5069.1|5066.1|5069.1|5066.1|5067.6|5064.6|0
1594775400000|2020-07-15 01:10:00|5069|5066|5072.2|5069.2|5073.4|5070.4|5069|5066|0
1594775700000|2020-07-15 01:15:00|5072.4|5069.4|5074.7|5071.7|5075|5072|5072.2|5069.2|0
1594776000000|2020-07-15 01:20:00|5074.8|5071.8|5071.9|5068.9|5075.5|5072.5|5071.9|5068.9|0
1594776300000|2020-07-15 01:25:00|5072.4|5069.4|5075|5072|5075|5072|5071.9|5068.9|0
1594776600000|2020-07-15 01:30:00|5075.2|5072.2|5072|5069|5076.3|5073.3|5070.4|5067.4|0
1594776900000|2020-07-15 01:35:00|5071.7|5068.7|5065.1|5062.1|5072.1|5069.1|5065.1|5062.1|0
1594777200000|2020-07-15 01:40:00|5065|5062|5066.4|5063.4|5067.8|5064.8|5065|5062|0
1594777500000|2020-07-15 01:45:00|5066.7|5063.7|5063.5|5060.5|5067.9|5064.9|5062|5059|0
1594777800000|2020-07-15 01:50:00|5063|5060|5064.9|5061.9|5067.9|5064.9|5062.1|5059.1|0
1594778100000|2020-07-15 01:55:00|5064.8|5061.8|5067.6|5064.6|5069.1|5066.1|5064.8|5061.8|0
1594778400000|2020-07-15 02:00:00|5067.7|5064.7|5064.8|5061.8|5067.7|5064.7|5063.4|5060.4|0
1594778700000|2020-07-15 02:05:00|5064.3|5061.3|5063.5|5060.5|5065.6|5062.6|5063.4|5060.4|0
1594779000000|2020-07-15 02:10:00|5063.8|5060.8|5065|5062|5066.4|5063.4|5061.9|5058.9|0
1594779300000|2020-07-15 02:15:00|5065.5|5062.5|5063.5|5060.5|5067.8|5064.8|5063.5|5060.5|0
1594779600000|2020-07-15 02:20:00|5064|5061|5066.4|5063.4|5067.8|5064.8|5064|5061|0
1594779900000|2020-07-15 02:25:00|5066.5|5063.5|5066.3|5063.3|5067.8|5064.8|5064.8|5061.8|0
1594780200000|2020-07-15 02:30:00|5065.8|5062.8|5066.3|5063.3|5066.3|5063.3|5064.9|5061.9|0
1594780500000|2020-07-15 02:35:00|5066.2|5063.2|5058.9|5055.9|5066.2|5063.2|5058.9|5055.9|0
1594780800000|2020-07-15 02:40:00|5058.8|5055.8|5058.8|5055.8|5060.2|5057.2|5058|5055|0
1594781100000|2020-07-15 02:45:00|5058.9|5055.9|5060.5|5057.5|5060.5|5057.5|5058.8|5055.8|0
1594781400000|2020-07-15 02:50:00|5060.6|5057.6|5062|5059|5062.2|5059.2|5060.6|5057.6|0
1594781700000|2020-07-15 02:55:00|5062.1|5059.1|5062.1|5059.1|5063.5|5060.5|5062|5059|0
1594782000000|2020-07-15 03:00:00|5062|5059|5062|5059|5063.4|5060.4|5061.9|5058.9|0
1594782300000|2020-07-15 03:05:00|5062.1|5059.1|5060.6|5057.6|5062.1|5059.1|5059.2|5056.2|0
1594782600000|2020-07-15 03:10:00|5060.5|5057.5|5057.8|5054.8|5060.6|5057.6|5057.7|5054.7|0
1594782900000|2020-07-15 03:15:00|5058|5055|5054.7|5051.7|5059.2|5056.2|5054.6|5051.6|0
1594783200000|2020-07-15 03:20:00|5054.6|5051.6|5054.9|5051.9|5055|5052|5053.1|5050.1|0
1594783500000|2020-07-15 03:25:00|5055|5052|5055|5052|5057.8|5054.8|5054.9|5051.9|0
1594783800000|2020-07-15 03:30:00|5054.5|5051.5|5052.6|5049.6|5055.1|5052.1|5050.5|5047.5|0
1594784100000|2020-07-15 03:35:00|5053.5|5050.5|5053.5|5050.5|5055|5052|5052.1|5049.1|0
1594784400000|2020-07-15 03:40:00|5053|5050|5053.7|5050.7|5054.9|5051.9|5052.1|5049.1|0
1594784700000|2020-07-15 03:45:00|5053.6|5050.6|5058|5055|5058|5055|5053.6|5050.6|0
1594785000000|2020-07-15 03:50:00|5057.9|5054.9|5058.1|5055.1|5059.6|5056.6|5056.5|5053.5|0
1594785300000|2020-07-15 03:55:00|5058.2|5055.2|5056.8|5053.8|5058.2|5055.2|5055.4|5052.4|0
1594785600000|2020-07-15 04:00:00|5057.3|5054.3|5058.2|5055.2|5058.3|5055.3|5056.9|5053.9|0
1594785900000|2020-07-15 04:05:00|5058.1|5055.1|5060.8|5057.8|5060.8|5057.8|5056.7|5053.7|0
1594786200000|2020-07-15 04:10:00|5060.7|5057.7|5059.4|5056.4|5060.8|5057.8|5058.6|5055.6|0
1594786500000|2020-07-15 04:15:00|5059.5|5056.5|5060.8|5057.8|5062.3|5059.3|5059.4|5056.4|0
1594786800000|2020-07-15 04:20:00|5060.7|5057.7|5063.7|5060.7|5063.8|5060.8|5060.7|5057.7|0
1594787100000|2020-07-15 04:25:00|5063.6|5060.6|5063.8|5060.8|5063.8|5060.8|5062.2|5059.2|0
1594787400000|2020-07-15 04:30:00|5064|5061|5063.6|5060.6|5065.2|5062.2|5063.6|5060.6|0
1594787700000|2020-07-15 04:35:00|5064.1|5061.1|5066.1|5063.1|5066.2|5063.2|5063.4|5060.4|0
1594788000000|2020-07-15 04:40:00|5066.2|5063.2|5065.3|5062.3|5066.8|5063.8|5064.8|5061.8|0
1594788300000|2020-07-15 04:45:00|5065.4|5062.4|5068.2|5065.2|5068.4|5065.4|5065.4|5062.4|0
1594788600000|2020-07-15 04:50:00|5068.3|5065.3|5068.2|5065.2|5069.6|5066.6|5068.1|5065.1|0
1594788900000|2020-07-15 04:55:00|5068.7|5065.7|5071.1|5068.1|5071.2|5068.2|5068.2|5065.2|0
1594789200000|2020-07-15 05:00:00|5071.2|5068.2|5067.5|5064.5|5071.2|5068.2|5066.7|5063.7|0
1594789500000|2020-07-15 05:05:00|5067.2|5064.2|5069.6|5066.6|5070.9|5067.9|5066.7|5063.7|0
1594789800000|2020-07-15 05:10:00|5070.9|5067.9|5069.5|5066.5|5071|5068|5069.5|5066.5|0
1594790100000|2020-07-15 05:15:00|5069.6|5066.6|5070.8|5067.8|5070.9|5067.9|5069.4|5066.4|0
1594790400000|2020-07-15 05:20:00|5070.7|5067.7|5067|5064|5070.8|5067.8|5067|5064|0
1594790700000|2020-07-15 05:25:00|5065.7|5062.7|5067.3|5064.3|5069.2|5066.2|5065|5062|0
1594791000000|2020-07-15 05:30:00|5067.5|5064.5|5068.6|5065.6|5070|5067|5065.7|5062.7|0
1594791300000|2020-07-15 05:35:00|5068.5|5065.5|5071.4|5068.4|5071.6|5068.6|5068.5|5065.5|0
1594791600000|2020-07-15 05:40:00|5071.3|5068.3|5071.3|5068.3|5072.7|5069.7|5071.3|5068.3|0
1594791900000|2020-07-15 05:45:00|5071.4|5068.4|5069.9|5066.9|5072|5069|5068.5|5065.5|0
1594792200000|2020-07-15 05:50:00|5070|5067|5071.4|5068.4|5072.7|5069.7|5067|5064|0
1594792500000|2020-07-15 05:55:00|5071.3|5068.3|5068.4|5065.4|5072.7|5069.7|5068.4|5065.4|0
1594792800000|2020-07-15 06:00:00|5068.5|5065.5|5065.6|5063.6|5069.1|5066.9|5061.6|5059.6|403
1594793100000|2020-07-15 06:05:00|5065.9|5063.9|5062.6|5060.6|5068.6|5066.6|5062.1|5060.1|1470
1594793400000|2020-07-15 06:10:00|5063.4|5061.4|5062.1|5060.1|5065.6|5063.6|5061.9|5059.9|217
1594793700000|2020-07-15 06:15:00|5061.9|5059.9|5059.6|5057.6|5064.9|5062.9|5059.6|5057.6|191
1594794000000|2020-07-15 06:20:00|5059.9|5057.9|5060.9|5058.9|5061.1|5059.1|5058.6|5056.6|82
1594794300000|2020-07-15 06:25:00|5061.1|5059.1|5060.6|5058.6|5061.6|5059.6|5058.1|5056.1|84
1594794600000|2020-07-15 06:30:00|5060.9|5058.9|5058.4|5056.4|5061.6|5059.6|5058.4|5056.4|45
1594794900000|2020-07-15 06:35:00|5058.6|5056.6|5056.9|5054.9|5059.1|5057.1|5056.6|5054.6|57
1594795200000|2020-07-15 06:40:00|5056.6|5054.6|5057.1|5055.1|5057.9|5055.9|5055.9|5053.9|86
1594795500000|2020-07-15 06:45:00|5057.4|5055.4|5053.9|5051.9|5057.4|5055.4|5053.1|5051.1|593
1594795800000|2020-07-15 06:50:00|5053.6|5051.6|5052.6|5050.6|5054.4|5052.4|5050.1|5048.1|155
1594796100000|2020-07-15 06:55:00|5053.1|5051.1|5047.9|5045.9|5055.4|5053.4|5047.6|5045.6|419
1594796400000|2020-07-15 07:00:00|5047.4|5046.4|5050.6|5049.6|5053.1|5052.1|5046.1|5045.1|3891
1594796700000|2020-07-15 07:05:00|5049.9|5048.9|5045.9|5044.9|5050.9|5049.9|5040.1|5039.1|919
1594797000000|2020-07-15 07:10:00|5046.1|5045.1|5043.9|5042.9|5047.4|5046.4|5038.6|5037.6|5087
1594797300000|2020-07-15 07:15:00|5043.6|5042.6|5052.1|5051.1|5053.1|5052.1|5043.4|5042.4|843
1594797600000|2020-07-15 07:20:00|5052.4|5051.4|5054.6|5053.6|5056.4|5055.4|5049.4|5048.4|644
1594797900000|2020-07-15 07:25:00|5054.4|5053.4|5056.1|5055.1|5057.6|5056.6|5052.1|5051.1|680
1594798200000|2020-07-15 07:30:00|5055.9|5054.9|5057.1|5056.1|5057.4|5056.4|5052.9|5051.9|376
1594798500000|2020-07-15 07:35:00|5057.4|5056.4|5045.1|5044.1|5059.9|5058.9|5045.1|5044.1|1120
1594798800000|2020-07-15 07:40:00|5044.8|5043.8|5054.5|5053.5|5055.8|5054.8|5044.5|5043.5|437
1594799100000|2020-07-15 07:45:00|5054.3|5053.3|5048.8|5047.8|5054.5|5053.5|5046.3|5045.3|1872
1594799400000|2020-07-15 07:50:00|5048.5|5047.5|5049.8|5048.8|5055.3|5054.3|5047.3|5046.3|716
1594799700000|2020-07-15 07:55:00|5049.5|5048.5|5054|5053|5056.3|5055.3|5049|5048|3936
1594800000000|2020-07-15 08:00:00|5054.5|5053.5|5062|5061|5062.3|5061.3|5054|5053|2156
1594800300000|2020-07-15 08:05:00|5061.8|5060.8|5064.8|5063.8|5065.5|5064.5|5060.3|5059.3|1355
1594800600000|2020-07-15 08:10:00|5065|5064|5065.5|5064.5|5069.5|5068.5|5058.8|5057.8|3700
1594800900000|2020-07-15 08:15:00|5065.8|5064.8|5056.5|5055.5|5068|5067|5056.3|5055.3|648
1594801200000|2020-07-15 08:20:00|5056.8|5055.8|5056|5055|5061.8|5060.8|5055.8|5054.8|252
1594801500000|2020-07-15 08:25:00|5056.3|5055.3|5067.5|5066.5|5067.8|5066.8|5055|5054|340
1594801800000|2020-07-15 08:30:00|5067.8|5066.8|5067|5066|5071.8|5070.8|5066.5|5065.5|10810
1594802100000|2020-07-15 08:35:00|5066.8|5065.8|5064.3|5063.3|5069.8|5068.8|5063.8|5062.8|2318
1594802400000|2020-07-15 08:40:00|5064|5063|5057.8|5056.8|5064.8|5063.8|5056.3|5055.3|540
1594802700000|2020-07-15 08:45:00|5057.5|5056.5|5054|5053|5061.8|5060.8|5054|5053|759
1594803000000|2020-07-15 08:50:00|5053.8|5052.8|5055|5054|5057|5056|5051.3|5050.3|605
1594803300000|2020-07-15 08:55:00|5054.8|5053.8|5054.3|5053.3|5057.8|5056.8|5054|5053|318
1594803600000|2020-07-15 09:00:00|5054|5053|5054|5053|5058.5|5057.5|5051.8|5050.8|807
1594803900000|2020-07-15 09:05:00|5054.3|5053.3|5057.5|5056.5|5058.8|5057.8|5053.3|5052.3|276
1594804200000|2020-07-15 09:10:00|5057.8|5056.8|5061.3|5060.3|5062.3|5061.3|5057.3|5056.3|225
1594804500000|2020-07-15 09:15:00|5061|5060|5064|5063|5065.8|5064.8|5060|5059|323
1594804800000|2020-07-15 09:20:00|5063.8|5062.8|5071|5070|5071.3|5070.3|5063.8|5062.8|665
1594805100000|2020-07-15 09:25:00|5070.8|5069.8|5069.3|5068.3|5072|5071|5067.8|5066.8|388
1594805400000|2020-07-15 09:30:00|5069.5|5068.5|5068.5|5067.5|5072.3|5071.3|5066.3|5065.3|488
1594805700000|2020-07-15 09:35:00|5068.3|5067.3|5069.5|5068.5|5070|5069|5067.3|5066.3|222
1594806000000|2020-07-15 09:40:00|5069.3|5068.3|5070.5|5069.5|5072.3|5071.3|5068|5067|293
1594806300000|2020-07-15 09:45:00|5070.8|5069.8|5071|5070|5071.8|5070.8|5068|5067|4554
1594806600000|2020-07-15 09:50:00|5070.8|5069.8|5069|5068|5071.3|5070.3|5066.5|5065.5|211
1594806900000|2020-07-15 09:55:00|5068.8|5067.8|5070.5|5069.5|5071.8|5070.8|5067.3|5066.3|256
1594807200000|2020-07-15 10:00:00|5070.3|5069.3|5075|5074|5075.8|5074.8|5070.3|5069.3|396
1594807500000|2020-07-15 10:05:00|5075.3|5074.3|5075|5074|5075.8|5074.8|5071.8|5070.8|205
1594807800000|2020-07-15 10:10:00|5074.8|5073.8|5086.5|5085.5|5087.3|5086.3|5074|5073|960
1594808100000|2020-07-15 10:15:00|5086.8|5085.8|5088.5|5087.5|5088.5|5087.5|5084|5083|4816
1594808400000|2020-07-15 10:20:00|5088.8|5087.8|5087.8|5086.8|5092.8|5091.8|5086.3|5085.3|703
1594808700000|2020-07-15 10:25:00|5087.5|5086.5|5093.5|5092.5|5094|5093|5086.3|5085.3|453
1594809000000|2020-07-15 10:30:00|5093.8|5092.8|5095|5094|5095.3|5094.3|5090.5|5089.5|442
1594809300000|2020-07-15 10:35:00|5095.3|5094.3|5106|5105|5106|5105|5094.8|5093.8|947
1594809600000|2020-07-15 10:40:00|5105.8|5104.8|5104.3|5103.3|5108.5|5107.5|5102.5|5101.5|529
1594809900000|2020-07-15 10:45:00|5104|5103|5112.3|5111.3|5113|5112|5102.5|5101.5|622
1594810200000|2020-07-15 10:50:00|5112|5111|5122|5121|5122.3|5121.3|5112|5111|3652
1594810500000|2020-07-15 10:55:00|5122.3|5121.3|5117|5116|5128.8|5127.8|5115.5|5114.5|1342
1594810800000|2020-07-15 11:00:00|5117.3|5116.3|5126|5125|5127|5126|5116.3|5115.3|680
1594811100000|2020-07-15 11:05:00|5125.8|5124.8|5128|5127|5129|5128|5123.5|5122.5|303
1594811400000|2020-07-15 11:10:00|5127.8|5126.8|5129|5128|5130.3|5129.3|5125.3|5124.3|790
1594811700000|2020-07-15 11:15:00|5128.8|5127.8|5123|5122|5129|5128|5120.8|5119.8|276
1594812000000|2020-07-15 11:20:00|5123.3|5122.3|5121.5|5120.5|5125.8|5124.8|5120.3|5119.3|680
1594812300000|2020-07-15 11:25:00|5121.8|5120.8|5125|5124|5126.5|5125.5|5121.5|5120.5|284
1594812600000|2020-07-15 11:30:00|5125.3|5124.3|5125.5|5124.5|5127.3|5126.3|5120.3|5119.3|374
1594812900000|2020-07-15 11:35:00|5125.8|5124.8|5128.5|5127.5|5133.3|5132.3|5125.3|5124.3|469
1594813200000|2020-07-15 11:40:00|5128.3|5127.3|5135.8|5134.8|5136.1|5135.1|5127.1|5126.1|443
1594813500000|2020-07-15 11:45:00|5135.6|5134.6|5129.6|5128.6|5137.3|5136.3|5129.3|5128.3|587
1594813800000|2020-07-15 11:50:00|5129.8|5128.8|5127.8|5126.8|5131.3|5130.3|5126.1|5125.1|339
1594814100000|2020-07-15 11:55:00|5127.6|5126.6|5125.8|5124.8|5128.3|5127.3|5125.3|5124.3|284
1594814400000|2020-07-15 12:00:00|5126.3|5125.3|5131.8|5130.8|5133.3|5132.3|5123.8|5122.8|2110
1594814700000|2020-07-15 12:05:00|5131.6|5130.6|5132.3|5131.3|5135.3|5134.3|5130.3|5129.3|642
1594815000000|2020-07-15 12:10:00|5132.1|5131.1|5129.6|5128.6|5136.8|5135.8|5129.6|5128.6|433
1594815300000|2020-07-15 12:15:00|5129.3|5128.3|5130.3|5129.3|5131.8|5130.8|5127.6|5126.6|1265
1594815600000|2020-07-15 12:20:00|5130.6|5129.6|5130.6|5129.6|5133.6|5132.6|5129.1|5128.1|1367
1594815900000|2020-07-15 12:25:00|5130.8|5129.8|5126.8|5125.8|5132.6|5131.6|5126.8|5125.8|333
1594816200000|2020-07-15 12:30:00|5127.1|5126.1|5133.3|5132.3|5133.6|5132.6|5126.8|5125.8|274
1594816500000|2020-07-15 12:35:00|5133.6|5132.6|5132.3|5131.3|5134.8|5133.8|5130.8|5129.8|268
1594816800000|2020-07-15 12:40:00|5132.6|5131.6|5133.1|5132.1|5133.8|5132.8|5131.3|5130.3|252
1594817100000|2020-07-15 12:45:00|5132.8|5131.8|5127.8|5126.8|5132.8|5131.8|5123.8|5122.8|1146
1594817400000|2020-07-15 12:50:00|5128.1|5127.1|5128.8|5127.8|5132.8|5131.8|5128.1|5127.1|447
1594817700000|2020-07-15 12:55:00|5128.6|5127.6|5130.1|5129.1|5130.3|5129.3|5126.6|5125.6|478
1594818000000|2020-07-15 13:00:00|5129.8|5128.8|5129.1|5128.1|5132.6|5131.6|5128.1|5127.1|432
1594818300000|2020-07-15 13:05:00|5128.8|5127.8|5117.8|5116.8|5128.8|5127.8|5117.6|5116.6|856
1594818600000|2020-07-15 13:10:00|5118.1|5117.1|5121.8|5120.8|5122.1|5121.1|5116.3|5115.3|465
1594818900000|2020-07-15 13:15:00|5121.6|5120.6|5125.3|5124.3|5127.6|5126.6|5121.3|5120.3|804
1594819200000|2020-07-15 13:20:00|5125.1|5124.1|5119.6|5118.6|5126.3|5125.3|5117.3|5116.3|966
1594819500000|2020-07-15 13:25:00|5119.8|5118.8|5120.8|5119.8|5123.1|5122.1|5119.8|5118.8|557
1594819800000|2020-07-15 13:30:00|5120.6|5119.6|5124.3|5123.3|5128.3|5127.3|5116.8|5115.8|1182
1594820100000|2020-07-15 13:35:00|5124.1|5123.1|5120.8|5119.8|5127.1|5126.1|5115.3|5114.3|1688
1594820400000|2020-07-15 13:40:00|5121.6|5120.6|5128.3|5127.3|5128.3|5127.3|5118.3|5117.3|2511
1594820700000|2020-07-15 13:45:00|5128.6|5127.6|5126.1|5125.1|5129.8|5128.8|5120.1|5119.1|1810
1594821000000|2020-07-15 13:50:00|5126.3|5125.3|5118.3|5117.3|5127.8|5126.8|5111.3|5110.3|896
1594821300000|2020-07-15 13:55:00|5118.6|5117.6|5113.3|5112.3|5121.6|5120.6|5112.3|5111.3|989
1594821600000|2020-07-15 14:00:00|5113.8|5112.8|5114.1|5113.1|5117.6|5116.6|5111.1|5110.1|868
1594821900000|2020-07-15 14:05:00|5114.3|5113.3|5120.8|5119.8|5123.1|5122.1|5114.3|5113.3|622
1594822200000|2020-07-15 14:10:00|5120.9|5119.9|5119.2|5118.2|5121.7|5120.7|5114.2|5113.2|744
1594822500000|2020-07-15 14:15:00|5119.4|5118.4|5130.9|5129.9|5131.2|5130.2|5116.9|5115.9|1223
1594822800000|2020-07-15 14:20:00|5130.7|5129.7|5129.4|5128.4|5131.9|5130.9|5128.7|5127.7|1594
1594823100000|2020-07-15 14:25:00|5129.2|5128.2|5136.9|5135.9|5137.9|5136.9|5128.9|5127.9|934
1594823400000|2020-07-15 14:30:00|5137.2|5136.2|5136.9|5135.9|5140.2|5139.2|5135.7|5134.7|856
1594823700000|2020-07-15 14:35:00|5137.2|5136.2|5142.7|5141.7|5143.7|5142.7|5137.2|5136.2|1025
1594824000000|2020-07-15 14:40:00|5142.4|5141.4|5143.7|5142.7|5144.4|5143.4|5141.7|5140.7|763
1594824300000|2020-07-15 14:45:00|5144.2|5143.2|5143.2|5142.2|5145.2|5144.2|5141.7|5140.7|935
1594824600000|2020-07-15 14:50:00|5143.4|5142.4|5142.7|5141.7|5146.2|5145.2|5142.4|5141.4|996
1594824900000|2020-07-15 14:55:00|5142.9|5141.9|5142.9|5141.9|5146.7|5145.7|5141.2|5140.2|1330
1594825200000|2020-07-15 15:00:00|5142.7|5141.7|5136.7|5135.7|5146.4|5145.4|5135.7|5134.7|1196
1594825500000|2020-07-15 15:05:00|5136.4|5135.4|5134.2|5133.2|5139.4|5138.4|5129.9|5128.9|1304
1594825800000|2020-07-15 15:10:00|5134.4|5133.4|5135.4|5134.4|5136.2|5135.2|5132.2|5131.2|1377
1594826100000|2020-07-15 15:15:00|5135.2|5134.2|5130.7|5129.7|5135.4|5134.4|5126.9|5125.9|1259
1594826400000|2020-07-15 15:20:00|5130.9|5129.9|5120.9|5119.9|5132.7|5131.7|5115.4|5114.4|1982
1594826700000|2020-07-15 15:25:00|5121.2|5120.2|5123.7|5122.7|5126.7|5125.7|5119.4|5118.4|1746
1594827000000|2020-07-15 15:30:00|5124.2|5121.7|5113.4|5111.4|5128.2|5126.2|5112.7|5110.7|4926
1594827300000|2020-07-15 15:35:00|5113.9|5111.9|5105.7|5103.7|5117.4|5115.4|5105.2|5103.2|3728
1594827600000|2020-07-15 15:40:00|5104.7|5102.7|5106.4|5104.4|5109.7|5107.7|5100.4|5098.4|912
1594827900000|2020-07-15 15:45:00|5106.2|5104.2|5097.9|5095.9|5108.4|5106.4|5096.2|5094.2|859
1594828200000|2020-07-15 15:50:00|5097.7|5095.7|5103.7|5101.7|5104.2|5102.2|5097.4|5095.4|658
1594828500000|2020-07-15 15:55:00|5103.9|5101.9|5093.4|5091.4|5104.4|5102.4|5093.4|5091.4|298
1594828800000|2020-07-15 16:00:00|5093.2|5091.2|5089.4|5087.4|5095.7|5093.7|5088.2|5086.2|406
1594829100000|2020-07-15 16:05:00|5089.2|5087.2|5094.9|5092.9|5096.2|5094.2|5089.2|5087.2|192
1594829400000|2020-07-15 16:10:00|5094.7|5092.7|5093.9|5091.9|5094.9|5092.9|5090.2|5088.2|265
1594829700000|2020-07-15 16:15:00|5093.7|5091.7|5099.9|5097.9|5100.4|5098.4|5093.2|5091.2|264
1594830000000|2020-07-15 16:20:00|5099.7|5097.7|5096.9|5094.9|5102.2|5100.2|5095.7|5093.7|193
1594830300000|2020-07-15 16:25:00|5097.2|5095.2|5100.4|5098.4|5101.7|5099.7|5095.2|5093.2|286
1594830600000|2020-07-15 16:30:00|5100.2|5098.2|5098.2|5096.2|5101.7|5099.7|5093.9|5091.9|199
1594830900000|2020-07-15 16:35:00|5098.4|5096.4|5097.4|5095.4|5101.9|5099.9|5095.9|5093.9|63
1594831200000|2020-07-15 16:40:00|5097.7|5095.7|5101.9|5099.9|5102.2|5100.2|5096.4|5094.4|107
1594831500000|2020-07-15 16:45:00|5101.7|5099.7|5105.9|5103.9|5106.9|5104.9|5100.7|5098.7|102
1594831800000|2020-07-15 16:50:00|5105.7|5103.7|5105.2|5103.2|5106.9|5104.9|5104.7|5102.7|44
1594832100000|2020-07-15 16:55:00|5105.4|5103.4|5107.9|5105.9|5108.2|5106.2|5104.7|5102.7|78
1594832400000|2020-07-15 17:00:00|5107.4|5105.4|5106.4|5104.4|5108.7|5106.7|5104.4|5102.4|92
1594832700000|2020-07-15 17:05:00|5106.2|5104.2|5113.4|5111.4|5115.2|5113.2|5105.7|5103.7|335
1594833000000|2020-07-15 17:10:00|5113.7|5111.7|5107.7|5105.7|5114.9|5112.9|5104.7|5102.7|230
1594833300000|2020-07-15 17:15:00|5107.4|5105.4|5107.2|5105.2|5109.9|5107.9|5106.7|5104.7|105
1594833600000|2020-07-15 17:20:00|5106.9|5104.9|5108.7|5106.7|5111.2|5109.2|5106.9|5104.9|74
1594833900000|2020-07-15 17:25:00|5108.9|5106.9|5111.2|5109.2|5111.2|5109.2|5106.7|5104.7|218
1594834200000|2020-07-15 17:30:00|5110.9|5108.9|5112.9|5110.9|5112.9|5110.9|5110.2|5108.2|90
1594834500000|2020-07-15 17:35:00|5112.7|5110.7|5113.7|5111.7|5115.2|5113.2|5112.4|5110.4|88
1594834800000|2020-07-15 17:40:00|5113.4|5111.4|5114.7|5112.7|5115.9|5113.9|5113.2|5111.2|104
1594835100000|2020-07-15 17:45:00|5114.4|5112.4|5113.4|5111.4|5116.2|5114.2|5113.2|5111.2|51
1594835400000|2020-07-15 17:50:00|5113.7|5111.7|5111.2|5109.2|5115.4|5113.4|5110.9|5108.9|30
1594835700000|2020-07-15 17:55:00|5111.4|5109.4|5111.4|5109.4|5112.4|5110.4|5108.9|5106.9|24
1594836000000|2020-07-15 18:00:00|5111.2|5109.2|5117.9|5115.9|5118.7|5116.7|5107.2|5105.2|103
1594836300000|2020-07-15 18:05:00|5118.2|5116.2|5116.9|5114.9|5119.7|5117.7|5115.7|5113.7|55
1594836600000|2020-07-15 18:10:00|5117.2|5115.2|5117.4|5115.4|5118.4|5116.4|5115.9|5113.9|36
1594836900000|2020-07-15 18:15:00|5117.2|5115.2|5116.2|5114.2|5119.4|5117.4|5114.7|5112.7|96
1594837200000|2020-07-15 18:20:00|5116.4|5114.4|5115.9|5113.9|5117.7|5115.7|5114.2|5112.2|66
1594837500000|2020-07-15 18:25:00|5116.2|5114.2|5117.4|5115.4|5118.2|5116.2|5113.9|5111.9|34
1594837800000|2020-07-15 18:30:00|5117.2|5115.2|5119.4|5117.4|5120.4|5118.4|5116.7|5114.7|62
1594838100000|2020-07-15 18:35:00|5119.2|5117.2|5118.9|5116.9|5119.4|5117.4|5116.7|5114.7|68
1594838400000|2020-07-15 18:40:00|5119.2|5117.2|5118.4|5116.4|5121.4|5119.4|5117.4|5115.4|56
1594838700000|2020-07-15 18:45:00|5118.2|5116.2|5118.9|5116.9|5119.4|5117.4|5116.7|5114.7|18
1594839000000|2020-07-15 18:50:00|5118.7|5116.7|5109.7|5107.7|5118.9|5116.9|5108.9|5106.9|42
1594839300000|2020-07-15 18:55:00|5109.9|5107.9|5108.7|5106.7|5113.2|5111.2|5108.7|5106.7|57
1594839600000|2020-07-15 19:00:00|5108.2|5106.2|5111.7|5109.7|5113.2|5111.2|5107.4|5105.4|110
1594839900000|2020-07-15 19:05:00|5111.4|5109.4|5110.2|5108.2|5111.7|5109.7|5107.2|5105.2|94
1594840200000|2020-07-15 19:10:00|5109.9|5107.9|5108.9|5106.9|5110.7|5108.7|5106.9|5104.9|112
1594840500000|2020-07-15 19:15:00|5107.9|5105.9|5112.2|5110.2|5112.2|5110.2|5105.9|5103.9|106
1594840800000|2020-07-15 19:20:00|5111.9|5109.9|5112.9|5110.9|5114.2|5112.2|5110.9|5108.9|55
1594841100000|2020-07-15 19:25:00|5113.2|5111.2|5117.9|5115.9|5118.2|5116.2|5111.9|5109.9|100
1594841400000|2020-07-15 19:30:00|5118.2|5116.2|5120.9|5118.9|5121.2|5119.2|5117.7|5115.7|99
1594841700000|2020-07-15 19:35:00|5120.7|5118.7|5121.7|5119.7|5122.7|5120.7|5120.4|5118.4|65
1594842000000|2020-07-15 19:40:00|5121.4|5119.4|5120.4|5118.4|5122.2|5120.2|5118.9|5116.9|74
1594842300000|2020-07-15 19:45:00|5120.2|5118.2|5126.2|5124.2|5126.2|5124.2|5120.2|5118.2|83
1594842600000|2020-07-15 19:50:00|5126.4|5124.4|5112.2|5110.2|5126.4|5124.4|5112.2|5110.2|234
1594842900000|2020-07-15 19:55:00|5112.4|5110.4|5109.4|5107.4|5114.2|5112.2|5109.4|5107.4|109
1594843200000|2020-07-15 20:00:00|5110.8|5106.8|5109.5|5105.5|5114.1|5110.1|5107.9|5103.9|0
1594843500000|2020-07-15 20:05:00|5109.9|5105.9|5109.9|5105.9|5111.9|5107.9|5108.7|5104.7|0
1594843800000|2020-07-15 20:10:00|5110.4|5106.4|5113.7|5109.7|5114.5|5110.5|5110.4|5106.4|0
1594844100000|2020-07-15 20:15:00|5113.6|5109.6|5114.2|5110.2|5114.4|5110.4|5113.5|5109.5|0
1594844400000|2020-07-15 20:20:00|5114.1|5110.1|5114.2|5110.2|5114.4|5110.4|5114|5110|0
1594844700000|2020-07-15 20:25:00|5114.3|5110.3|5114|5110|5114.5|5110.5|5113.8|5109.8|0
1594845000000|2020-07-15 20:30:00|5114.1|5110.1|5114.8|5110.8|5116.4|5112.4|5112.7|5108.7|0
1594845300000|2020-07-15 20:35:00|5115.2|5111.2|5115.1|5111.1|5116|5112|5114.5|5110.5|0
1594845600000|2020-07-15 20:40:00|5115.2|5111.2|5115.6|5111.6|5116|5112|5114.8|5110.8|0
1594845900000|2020-07-15 20:45:00|5115.5|5111.5|5118.3|5114.3|5120.7|5116.7|5115.1|5111.1|0
1594846200000|2020-07-15 20:50:00|5118.2|5114.2|5119.2|5115.2|5119.2|5115.2|5118|5114|0
1594846500000|2020-07-15 20:55:00|5118.8|5114.8|5117.4|5113.4|5119.2|5115.2|5116.2|5112.2|0
1594846800000|2020-07-15 21:00:00|5117.2|5113.2|5117.8|5113.8|5118|5114|5116.3|5112.3|0
1594847100000|2020-07-15 21:05:00|5117.9|5113.9|5118|5114|5118.6|5114.6|5117.8|5113.8|0
1594847400000|2020-07-15 21:10:00|5117.9|5113.9|5118.4|5114.4|5118.9|5114.9|5117.9|5113.9|0
1594847700000|2020-07-15 21:15:00|5118.3|5114.3|5118.2|5114.2|5118.6|5114.6|5118.2|5114.2|0
1594848000000|2020-07-15 21:20:00|5118|5114|5117.9|5113.9|5118.7|5114.7|5117.4|5113.4|0
1594848300000|2020-07-15 21:25:00|5117.8|5113.8|5117.4|5113.4|5118|5114|5117.4|5113.4|0
1594848600000|2020-07-15 21:30:00|5117.5|5113.5|5117.7|5113.7|5117.9|5113.9|5117.5|5113.5|0
1594848900000|2020-07-15 21:35:00|5117.6|5113.6|5118.1|5114.1|5118.1|5114.1|5117.6|5113.6|0
1594849200000|2020-07-15 21:40:00|5118|5114|5117.9|5113.9|5118.1|5114.1|5117.6|5113.6|0
1594849500000|2020-07-15 21:45:00|5118|5114|5118|5114|5118|5114|5117.4|5113.4|0
1594849800000|2020-07-15 21:50:00|5118.2|5114.2|5117.9|5113.9|5118.2|5114.2|5117.9|5113.9|0
1594850100000|2020-07-15 21:55:00|5118|5114|5118.6|5114.6|5119.1|5115.1|5117.9|5113.9|0
1594850400000|2020-07-15 22:00:00|5119|5115|5125.4|5121.4|5125.7|5121.7|5118.2|5114.2|0
1594850700000|2020-07-15 22:05:00|5125.1|5121.1|5124.4|5120.4|5125.7|5121.7|5124.4|5120.4|0
1594851000000|2020-07-15 22:10:00|5124.5|5120.5|5125.3|5121.3|5126|5122|5124.5|5120.5|0
1594851300000|2020-07-15 22:15:00|5125.4|5121.4|5125|5121|5128.1|5124.1|5124|5120|0
1594851600000|2020-07-15 22:20:00|5125.1|5121.1|5123.8|5119.8|5126.6|5122.6|5122.9|5118.9|0
1594851900000|2020-07-15 22:25:00|5123.4|5119.4|5123.8|5119.8|5125.8|5121.8|5123.4|5119.4|0
1594852200000|2020-07-15 22:30:00|5123.4|5119.4|5119.9|5115.9|5124.6|5120.6|5119.4|5115.4|0
1594852500000|2020-07-15 22:35:00|5119.8|5115.8|5122.6|5118.6|5122.6|5118.6|5119.4|5115.4|0
1594852800000|2020-07-15 22:40:00|5122.4|5118.4|5115.2|5111.2|5122.4|5118.4|5113.5|5109.5|0
1594853100000|2020-07-15 22:45:00|5115.1|5111.1|5117.1|5113.1|5117.5|5113.5|5114.7|5110.7|0
1594853400000|2020-07-15 22:50:00|5116.7|5112.7|5116.4|5112.4|5117.1|5113.1|5115.8|5111.8|0
1594853700000|2020-07-15 22:55:00|5116.5|5112.5|5111.2|5107.2|5116.7|5112.7|5109.3|5105.3|0
1594854000000|2020-07-15 23:00:00|5111.3|5107.3|5114|5110|5114.5|5110.5|5110.8|5106.8|0
1594854300000|2020-07-15 23:05:00|5113.9|5109.9|5115.3|5111.3|5115.6|5111.6|5113.6|5109.6|0
1594854600000|2020-07-15 23:10:00|5115.6|5111.6|5114.5|5110.5|5116.3|5112.3|5113.7|5109.7|0
1594854900000|2020-07-15 23:15:00|5114.6|5110.6|5113.2|5110.2|5114.8|5111.3|5112.6|5109.6|0
1594855200000|2020-07-15 23:20:00|5113.4|5110.4|5113.4|5110.4|5114.2|5111.2|5113|5110|0
1594855500000|2020-07-15 23:25:00|5113.3|5110.3|5114.5|5111.5|5115.8|5112.8|5113.3|5110.3|0
1594855800000|2020-07-15 23:30:00|5114.6|5111.6|5111.5|5108.5|5117.3|5114.3|5110.2|5107.2|0
1594856100000|2020-07-15 23:35:00|5111.4|5108.4|5112.1|5109.1|5113.3|5110.3|5110.1|5107.1|0
1594856400000|2020-07-15 23:40:00|5112|5109|5112.1|5109.1|5113|5110|5111.3|5108.3|0
1594856700000|2020-07-15 23:45:00|5112.2|5109.2|5111.4|5108.4|5113.2|5110.2|5111.4|5108.4|0
1594857000000|2020-07-15 23:50:00|5111.3|5108.3|5112.1|5109.1|5113|5110|5110.6|5107.6|0
1594857300000|2020-07-15 23:55:00|5112.2|5109.2|5111.1|5108.1|5113|5110|5111.1|5108.1|0
1594857600000|2020-07-16 00:00:00|5110.9|5107.9|5102.2|5099.2|5110.9|5107.9|5095.3|5092.3|0
1594857900000|2020-07-16 00:05:00|5102.4|5099.4|5104.2|5101.2|5105.8|5102.8|5100.6|5097.6|0
1594858200000|2020-07-16 00:10:00|5103.8|5100.8|5104.4|5101.4|5106|5103|5101.1|5098.1|0
1594858500000|2020-07-16 00:15:00|5104.7|5101.7|5097.6|5094.6|5104.7|5101.7|5096|5093|0
1594858800000|2020-07-16 00:20:00|5097.4|5094.4|5094.8|5091.8|5097.5|5094.5|5093.2|5090.2|0
1594859100000|2020-07-16 00:25:00|5094.7|5091.7|5097.9|5094.9|5099.3|5096.3|5093.2|5090.2|0
1594859400000|2020-07-16 00:30:00|5098|5095|5094.7|5091.7|5099.3|5096.3|5093.1|5090.1|0
1594859700000|2020-07-16 00:35:00|5094.5|5091.5|5095|5092|5096.5|5093.5|5093.4|5090.4|0
1594860000000|2020-07-16 00:40:00|5095.1|5092.1|5093.9|5090.9|5096.8|5093.8|5093.8|5090.8|0
1594860300000|2020-07-16 00:45:00|5093.8|5090.8|5092.4|5089.4|5095.3|5092.3|5090.9|5087.9|0
1594860600000|2020-07-16 00:50:00|5092.5|5089.5|5095.8|5092.8|5096.8|5093.8|5092.5|5089.5|0
1594860900000|2020-07-16 00:55:00|5094.9|5091.9|5093.4|5090.4|5094.9|5091.9|5090.5|5087.5|0
1594861200000|2020-07-16 01:00:00|5093.3|5090.3|5094.8|5091.8|5094.8|5091.8|5085.7|5082.7|0
1594861500000|2020-07-16 01:05:00|5094.9|5091.9|5092|5089|5096.3|5093.3|5090.5|5087.5|0
1594861800000|2020-07-16 01:10:00|5092.1|5089.1|5096.4|5093.4|5097.8|5094.8|5092|5089|0
1594862100000|2020-07-16 01:15:00|5096.6|5093.6|5099.3|5096.3|5102.2|5099.2|5096.4|5093.4|0
1594862400000|2020-07-16 01:20:00|5099.4|5096.4|5097.9|5094.9|5100.7|5097.7|5096.4|5093.4|0
1594862700000|2020-07-16 01:25:00|5097.8|5094.8|5099.4|5096.4|5101|5098|5095.6|5092.6|0
1594863000000|2020-07-16 01:30:00|5099.6|5096.6|5093.1|5090.1|5101|5098|5090.8|5087.8|0
1594863300000|2020-07-16 01:35:00|5092.8|5089.8|5097.4|5094.4|5097.4|5094.4|5090.8|5087.8|0
1594863600000|2020-07-16 01:40:00|5097.3|5094.3|5102.3|5099.3|5102.4|5099.4|5096.6|5093.6|0
1594863900000|2020-07-16 01:45:00|5102.2|5099.2|5100.9|5097.9|5102.4|5099.4|5100.7|5097.7|0
1594864200000|2020-07-16 01:50:00|5100.8|5097.8|5093.9|5090.9|5100.9|5097.9|5093.8|5090.8|0
1594864500000|2020-07-16 01:55:00|5094|5091|5094|5091|5095.4|5092.4|5093.9|5090.9|0
1594864800000|2020-07-16 02:00:00|5094.3|5091.3|5093.1|5090.1|5104.4|5101.4|5090.9|5087.9|0
1594865100000|2020-07-16 02:05:00|5093.4|5090.4|5093.8|5090.8|5099.1|5096.1|5093|5090|0
1594865400000|2020-07-16 02:10:00|5093.6|5090.6|5089.5|5086.5|5093.8|5090.8|5087.9|5084.9|0
1594865700000|2020-07-16 02:15:00|5089.7|5086.7|5088.3|5085.3|5090.8|5087.8|5083.2|5080.2|0
1594866000000|2020-07-16 02:20:00|5088.2|5085.2|5082.9|5079.9|5089.7|5086.7|5082.9|5079.9|0
1594866300000|2020-07-16 02:25:00|5082.4|5079.4|5083.6|5080.6|5085|5082|5080.8|5077.8|0
1594866600000|2020-07-16 02:30:00|5083.8|5080.8|5081.8|5078.8|5085.1|5082.1|5079.1|5076.1|0
1594866900000|2020-07-16 02:35:00|5081.5|5078.5|5077.7|5074.7|5082|5079|5077.7|5074.7|0
1594867200000|2020-07-16 02:40:00|5077.9|5074.9|5080.7|5077.7|5080.8|5077.8|5074.5|5071.5|0
1594867500000|2020-07-16 02:45:00|5080.4|5077.4|5080.7|5077.7|5080.8|5077.8|5077.9|5074.9|0
1594867800000|2020-07-16 02:50:00|5080.5|5077.5|5077.9|5074.9|5080.7|5077.7|5076.5|5073.5|0
1594868100000|2020-07-16 02:55:00|5078|5075|5077.9|5074.9|5082.2|5079.2|5077.9|5074.9|0
1594868400000|2020-07-16 03:00:00|5077.4|5074.4|5079.4|5076.4|5080.8|5077.8|5074.9|5071.9|0
1594868700000|2020-07-16 03:05:00|5079.3|5076.3|5079.4|5076.4|5080.8|5077.8|5077.8|5074.8|0
1594869000000|2020-07-16 03:10:00|5079.1|5076.1|5078.1|5075.1|5081|5078|5076.5|5073.5|0
1594869300000|2020-07-16 03:15:00|5077.8|5074.8|5074.8|5071.8|5078.1|5075.1|5073.8|5070.8|0
1594869600000|2020-07-16 03:20:00|5074.5|5071.5|5075.7|5072.7|5077.1|5074.1|5074|5071|0
1594869900000|2020-07-16 03:25:00|5075.9|5072.9|5080.6|5077.6|5081.4|5078.4|5075.7|5072.7|0
1594870200000|2020-07-16 03:30:00|5079.9|5076.9|5077|5074|5079.9|5076.9|5077|5074|0
1594870500000|2020-07-16 03:35:00|5076.9|5073.9|5075.6|5072.6|5076.9|5073.9|5074.1|5071.1|0
1594870800000|2020-07-16 03:40:00|5075.7|5072.7|5080.1|5077.1|5080.1|5077.1|5074.3|5071.3|0
1594871100000|2020-07-16 03:45:00|5080.2|5077.2|5082.2|5079.2|5083.1|5080.1|5080.1|5077.1|0
1594871400000|2020-07-16 03:50:00|5082|5079|5083.1|5080.1|5085.9|5082.9|5081.5|5078.5|0
1594871700000|2020-07-16 03:55:00|5083.4|5080.4|5083.6|5080.6|5085.9|5082.9|5081.4|5078.4|0
1594872000000|2020-07-16 04:00:00|5083|5080|5087.3|5084.3|5087.3|5084.3|5082.9|5079.9|0
1594872300000|2020-07-16 04:05:00|5087|5084|5087.3|5084.3|5087.3|5084.3|5082.9|5079.9|0
1594872600000|2020-07-16 04:10:00|5087.2|5084.2|5084.5|5081.5|5088.1|5085.1|5084.5|5081.5|0
1594872900000|2020-07-16 04:15:00|5084.6|5081.6|5084.5|5081.5|5086.7|5083.7|5084.5|5081.5|0
1594873200000|2020-07-16 04:20:00|5085.2|5082.2|5087.3|5084.3|5087.3|5084.3|5084.5|5081.5|0
1594873500000|2020-07-16 04:25:00|5087.5|5084.5|5088.7|5085.7|5090.3|5087.3|5087.5|5084.5|0
1594873800000|2020-07-16 04:30:00|5088.2|5085.2|5087.2|5084.2|5088.2|5085.2|5085.7|5082.7|0
1594874100000|2020-07-16 04:35:00|5087.5|5084.5|5086.3|5083.3|5089.3|5086.3|5084.9|5081.9|0
1594874400000|2020-07-16 04:40:00|5086.4|5083.4|5085|5082|5086.5|5083.5|5083.5|5080.5|0
1594874700000|2020-07-16 04:45:00|5085.1|5082.1|5090.9|5087.9|5090.9|5087.9|5085|5082|0
1594875000000|2020-07-16 04:50:00|5091.2|5088.2|5091.3|5088.3|5094.7|5091.7|5091.2|5088.2|0
1594875300000|2020-07-16 04:55:00|5090.7|5087.7|5090.2|5087.2|5091.6|5088.6|5088.5|5085.5|0
1594875600000|2020-07-16 05:00:00|5090.3|5087.3|5087.3|5084.3|5091.7|5088.7|5085.9|5082.9|0
1594875900000|2020-07-16 05:05:00|5087|5084|5088.8|5085.8|5088.8|5085.8|5085.9|5082.9|0
1594876200000|2020-07-16 05:10:00|5088.5|5085.5|5087.6|5084.6|5089.1|5086.1|5085.9|5082.9|0
1594876500000|2020-07-16 05:15:00|5087.7|5084.7|5084.1|5081.1|5089.1|5086.1|5083.4|5080.4|0
1594876800000|2020-07-16 05:20:00|5084|5081|5081.1|5078.1|5086.2|5083.2|5080.3|5077.3|0
1594877100000|2020-07-16 05:25:00|5081.3|5078.3|5081.7|5078.7|5083.2|5080.2|5081.1|5078.1|0
1594877400000|2020-07-16 05:30:00|5081.6|5078.6|5073.9|5070.9|5083.1|5080.1|5073.2|5070.2|0
1594877700000|2020-07-16 05:35:00|5073.8|5070.8|5080.7|5077.7|5082.1|5079.1|5072.4|5069.4|0
1594878000000|2020-07-16 05:40:00|5080.8|5077.8|5085.3|5082.3|5085.3|5082.3|5080.7|5077.7|0
1594878300000|2020-07-16 05:45:00|5085.4|5082.4|5086.9|5083.9|5088.3|5085.3|5085.4|5082.4|0
1594878600000|2020-07-16 05:50:00|5087.4|5084.4|5085.5|5082.5|5088.4|5085.4|5084.1|5081.1|0
1594878900000|2020-07-16 05:55:00|5085.6|5082.6|5086.9|5083.9|5087|5084|5083.9|5080.9|0
1594879200000|2020-07-16 06:00:00|5087|5084|5086.9|5084.9|5088.7|5086.7|5075.9|5073.9|397
1594879500000|2020-07-16 06:05:00|5087.2|5085.2|5085.2|5083.2|5088.2|5086.2|5082.9|5080.9|106
1594879800000|2020-07-16 06:10:00|5084.9|5082.9|5088.4|5086.4|5088.7|5086.7|5084.9|5082.9|141
1594880100000|2020-07-16 06:15:00|5088.2|5086.2|5083.9|5081.9|5088.4|5086.4|5083.9|5081.9|56
1594880400000|2020-07-16 06:20:00|5084.2|5082.2|5089.2|5087.2|5089.2|5087.2|5082.9|5080.9|60
1594880700000|2020-07-16 06:25:00|5088.9|5086.9|5084.9|5082.9|5089.9|5087.9|5084.2|5082.2|79
1594881000000|2020-07-16 06:30:00|5084.7|5082.7|5084.7|5082.7|5085.7|5083.7|5083.2|5081.2|22
1594881300000|2020-07-16 06:35:00|5084.4|5082.4|5080.9|5078.9|5085.7|5083.7|5079.9|5077.9|148
1594881600000|2020-07-16 06:40:00|5080.7|5078.7|5079.9|5077.9|5083.9|5081.9|5079.9|5077.9|334
1594881900000|2020-07-16 06:45:00|5079.7|5077.7|5082.9|5080.9|5083.7|5081.7|5079.2|5077.2|881
1594882200000|2020-07-16 06:50:00|5082.7|5080.7|5082.9|5080.9|5084.9|5082.9|5081.2|5079.2|107
1594882500000|2020-07-16 06:55:00|5083.2|5081.2|5078.9|5076.9|5083.7|5081.7|5078.9|5076.9|245
1594882800000|2020-07-16 07:00:00|5079.2|5078.2|5072.4|5071.4|5085.9|5084.9|5065.9|5064.9|2050
1594883100000|2020-07-16 07:05:00|5071.9|5070.9|5084.2|5083.2|5084.4|5083.4|5067.9|5066.9|856
1594883400000|2020-07-16 07:10:00|5083.9|5082.9|5079.7|5078.7|5087.4|5086.4|5075.4|5074.4|687
1594883700000|2020-07-16 07:15:00|5079.4|5078.4|5076.2|5075.2|5085.4|5084.4|5074.4|5073.4|367
1594884000000|2020-07-16 07:20:00|5074.4|5073.4|5084.4|5083.4|5090.2|5089.2|5071.9|5070.9|672
1594884300000|2020-07-16 07:25:00|5084.2|5083.2|5069.9|5068.9|5084.9|5083.9|5069.9|5068.9|334
1594884600000|2020-07-16 07:30:00|5068.9|5067.9|5064.2|5063.2|5068.9|5067.9|5057.9|5056.9|588
1594884900000|2020-07-16 07:35:00|5063.9|5062.9|5058.2|5057.2|5067.9|5066.9|5058.2|5057.2|690
1594885200000|2020-07-16 07:40:00|5057.5|5056.5|5067.2|5066.2|5069|5068|5056.7|5055.7|524
1594885500000|2020-07-16 07:45:00|5067.5|5066.5|5069.2|5068.2|5069.7|5068.7|5063|5062|346
1594885800000|2020-07-16 07:50:00|5069.5|5068.5|5066.2|5065.2|5072.7|5071.7|5059.5|5058.5|740
1594886100000|2020-07-16 07:55:00|5066.5|5065.5|5058.7|5057.7|5066.7|5065.7|5058.5|5057.5|437
1594886400000|2020-07-16 08:00:00|5058.5|5057.5|5063.7|5062.7|5065.5|5064.5|5051.2|5050.2|679
1594886700000|2020-07-16 08:05:00|5063.5|5062.5|5057.2|5056.2|5065.2|5064.2|5056.7|5055.7|243
1594887000000|2020-07-16 08:10:00|5057.5|5056.5|5058.2|5057.2|5061.7|5060.7|5056.7|5055.7|207
1594887300000|2020-07-16 08:15:00|5058|5057|5057.7|5056.7|5061|5060|5054.5|5053.5|582
1594887600000|2020-07-16 08:20:00|5057.5|5056.5|5058.2|5057.2|5059.7|5058.7|5052.7|5051.7|238
1594887900000|2020-07-16 08:25:00|5058|5057|5054.2|5053.2|5059|5058|5053.7|5052.7|344
1594888200000|2020-07-16 08:30:00|5054|5053|5054.2|5053.2|5057.5|5056.5|5052.7|5051.7|1116
1594888500000|2020-07-16 08:35:00|5054|5053|5053.2|5052.2|5054.2|5053.2|5049.7|5048.7|218
1594888800000|2020-07-16 08:40:00|5053|5052|5057.2|5056.2|5057.2|5056.2|5051|5050|551
1594889100000|2020-07-16 08:45:00|5057|5056|5061.7|5060.7|5061.7|5060.7|5055.7|5054.7|412
1594889400000|2020-07-16 08:50:00|5061.5|5060.5|5060.2|5059.2|5062|5061|5059.5|5058.5|378
1594889700000|2020-07-16 08:55:00|5060.5|5059.5|5062.2|5061.2|5065.5|5064.5|5060|5059|355
1594890000000|2020-07-16 09:00:00|5062|5061|5057.5|5056.5|5062|5061|5054.2|5053.2|970
1594890300000|2020-07-16 09:05:00|5057.7|5056.7|5053.2|5052.2|5059.2|5058.2|5049.7|5048.7|320
1594890600000|2020-07-16 09:10:00|5053.5|5052.5|5048.7|5047.7|5053.5|5052.5|5047.5|5046.5|287
1594890900000|2020-07-16 09:15:00|5048.5|5047.5|5054.7|5053.7|5056|5055|5048.5|5047.5|331
1594891200000|2020-07-16 09:20:00|5055|5054|5057.7|5056.7|5059.2|5058.2|5055|5054|228
1594891500000|2020-07-16 09:25:00|5058|5057|5067.2|5066.2|5067.5|5066.5|5057.7|5056.7|271
1594891800000|2020-07-16 09:30:00|5067|5066|5069.7|5068.7|5073.7|5072.7|5066.2|5065.2|578
1594892100000|2020-07-16 09:35:00|5069.5|5068.5|5072.7|5071.7|5073.7|5072.7|5068.5|5067.5|215
1594892400000|2020-07-16 09:40:00|5073|5072|5066.7|5065.7|5073.5|5072.5|5065.5|5064.5|476
1594892700000|2020-07-16 09:45:00|5066.5|5065.5|5067.2|5066.2|5068.2|5067.2|5064.2|5063.2|248
1594893000000|2020-07-16 09:50:00|5067|5066|5066.7|5065.7|5067.7|5066.7|5064|5063|183
1594893300000|2020-07-16 09:55:00|5066.5|5065.5|5067|5066|5068.5|5067.5|5065|5064|219
1594893600000|2020-07-16 10:00:00|5066.7|5065.7|5072.2|5071.2|5072.5|5071.5|5065.2|5064.2|240
1594893900000|2020-07-16 10:05:00|5072.5|5071.5|5070.2|5069.2|5074|5073|5068.5|5067.5|369
1594894200000|2020-07-16 10:10:00|5070|5069|5073.2|5072.2|5074.7|5073.7|5069.2|5068.2|126
1594894500000|2020-07-16 10:15:00|5073.5|5072.5|5075|5074|5075.5|5074.5|5072.7|5071.7|165
1594894800000|2020-07-16 10:20:00|5074.7|5073.7|5072.2|5071.2|5074.7|5073.7|5070.5|5069.5|203
1594895100000|2020-07-16 10:25:00|5072|5071|5066.7|5065.7|5072.7|5071.7|5066.5|5065.5|453
1594895400000|2020-07-16 10:30:00|5066.5|5065.5|5065.2|5064.2|5067.5|5066.5|5064|5063|344
1594895700000|2020-07-16 10:35:00|5065|5064|5069.7|5068.7|5071|5070|5061.5|5060.5|301
1594896000000|2020-07-16 10:40:00|5069.5|5068.5|5071.2|5070.2|5072.7|5071.7|5069.5|5068.5|147
1594896300000|2020-07-16 10:45:00|5071|5070|5070.5|5069.5|5074.7|5073.7|5070.2|5069.2|209
1594896600000|2020-07-16 10:50:00|5070.2|5069.2|5069.7|5068.7|5074.5|5073.5|5069|5068|197
1594896900000|2020-07-16 10:55:00|5069.5|5068.5|5071.7|5070.7|5072.5|5071.5|5067.7|5066.7|232
1594897200000|2020-07-16 11:00:00|5072|5071|5074.2|5073.2|5075.7|5074.7|5070.5|5069.5|155
1594897500000|2020-07-16 11:05:00|5074|5073|5072.5|5071.5|5074.7|5073.7|5072.5|5071.5|163
1594897800000|2020-07-16 11:10:00|5072.7|5071.7|5072.5|5071.5|5075.7|5074.7|5071.2|5070.2|183
1594898100000|2020-07-16 11:15:00|5072.7|5071.7|5075.2|5074.2|5076.7|5075.7|5071|5070|135
1594898400000|2020-07-16 11:20:00|5075|5074|5073.7|5072.7|5075.2|5074.2|5073.2|5072.2|93
1594898700000|2020-07-16 11:25:00|5074|5073|5072.7|5071.7|5074.2|5073.2|5071.2|5070.2|59
1594899000000|2020-07-16 11:30:00|5073|5072|5077.7|5076.7|5079.2|5078.2|5071.7|5070.7|95
1594899300000|2020-07-16 11:35:00|5078|5077|5073.5|5072.5|5078.2|5077.2|5071.7|5070.7|219
1594899600000|2020-07-16 11:40:00|5073.8|5072.8|5074.8|5073.8|5078.5|5077.5|5073|5072|99
1594899900000|2020-07-16 11:45:00|5074.5|5073.5|5075.8|5074.8|5078|5077|5074.5|5073.5|113
1594900200000|2020-07-16 11:50:00|5075.5|5074.5|5074|5073|5077.8|5076.8|5074|5073|74
1594900500000|2020-07-16 11:55:00|5074.3|5073.3|5072.8|5071.8|5074.5|5073.5|5071|5070|206
1594900800000|2020-07-16 12:00:00|5072.5|5071.5|5071|5070|5073|5072|5069.8|5068.8|90
1594901100000|2020-07-16 12:05:00|5071.3|5070.3|5074|5073|5074|5073|5071|5070|76
1594901400000|2020-07-16 12:10:00|5073.8|5072.8|5072.5|5071.5|5074|5073|5071.8|5070.8|156
1594901700000|2020-07-16 12:15:00|5072.3|5071.3|5073.3|5072.3|5075.3|5074.3|5072.3|5071.3|627
1594902000000|2020-07-16 12:20:00|5073.5|5072.5|5075.8|5074.8|5076|5075|5072.8|5071.8|408
1594902300000|2020-07-16 12:25:00|5075.5|5074.5|5074.8|5073.8|5075.5|5074.5|5072.8|5071.8|81
1594902600000|2020-07-16 12:30:00|5075.5|5074.5|5073.5|5072.5|5076.5|5075.5|5070|5069|174
1594902900000|2020-07-16 12:35:00|5073.3|5072.3|5065.8|5064.8|5074.3|5073.3|5065.3|5064.3|283
1594903200000|2020-07-16 12:40:00|5065.5|5064.5|5067.5|5066.5|5068|5067|5065.5|5064.5|110
1594903500000|2020-07-16 12:45:00|5067.8|5066.8|5072|5071|5072|5071|5066.5|5065.5|327
1594903800000|2020-07-16 12:50:00|5071.8|5070.8|5074.3|5073.3|5075.3|5074.3|5070|5069|69
1594904100000|2020-07-16 12:55:00|5074.5|5073.5|5078|5077|5079.3|5078.3|5073.3|5072.3|208
1594904400000|2020-07-16 13:00:00|5077.8|5076.8|5090|5089|5090.5|5089.5|5076.3|5075.3|521
1594904700000|2020-07-16 13:05:00|5090.3|5089.3|5085.3|5084.3|5094.8|5093.8|5084.5|5083.5|280
1594905000000|2020-07-16 13:10:00|5085|5084|5086.8|5085.8|5087.3|5086.3|5084.5|5083.5|87
1594905300000|2020-07-16 13:15:00|5086.5|5085.5|5092.3|5091.3|5094.3|5093.3|5085.8|5084.8|3677
1594905600000|2020-07-16 13:20:00|5092.5|5091.5|5088|5087|5093|5092|5088|5087|160
1594905900000|2020-07-16 13:25:00|5088.3|5087.3|5085.5|5084.5|5088.5|5087.5|5085|5084|265
1594906200000|2020-07-16 13:30:00|5085.8|5084.8|5086.8|5085.8|5092.5|5091.5|5084.8|5083.8|294
1594906500000|2020-07-16 13:35:00|5087|5086|5089.5|5088.5|5090.3|5089.3|5084|5083|461
1594906800000|2020-07-16 13:40:00|5089.8|5088.8|5093.5|5092.5|5093.5|5092.5|5083.3|5082.3|4640
1594907100000|2020-07-16 13:45:00|5092.5|5091.5|5095|5094|5095|5094|5090|5089|279
1594907400000|2020-07-16 13:50:00|5094.5|5093.5|5101|5100|5104|5103|5093|5092|399
1594907700000|2020-07-16 13:55:00|5100.8|5099.8|5096.8|5095.8|5101.5|5100.5|5095.5|5094.5|308
1594908000000|2020-07-16 14:00:00|5096.5|5095.5|5092|5091|5100.8|5099.8|5089.5|5088.5|474
1594908300000|2020-07-16 14:05:00|5092.3|5091.3|5088.5|5087.5|5093|5092|5084.8|5083.8|502
1594908600000|2020-07-16 14:10:00|5089|5088|5088.8|5087.8|5092|5091|5086.5|5085.5|525
1594908900000|2020-07-16 14:15:00|5089|5088|5084.3|5083.3|5089.8|5088.8|5084.3|5083.3|334
1594909200000|2020-07-16 14:20:00|5083.5|5082.5|5088.3|5087.3|5091.5|5090.5|5082.3|5081.3|318
1594909500000|2020-07-16 14:25:00|5088|5087|5096.5|5095.5|5097.8|5096.8|5083.5|5082.5|491
1594909800000|2020-07-16 14:30:00|5096.3|5095.3|5102|5101|5102|5101|5092.8|5091.8|3286
1594910100000|2020-07-16 14:35:00|5102.3|5101.3|5101.5|5100.5|5104|5103|5099.3|5098.3|2622
1594910400000|2020-07-16 14:40:00|5101.3|5100.3|5104.5|5103.5|5106.5|5105.5|5101|5100|337
1594910700000|2020-07-16 14:45:00|5104.3|5103.3|5103.8|5102.8|5105|5104|5101.8|5100.8|290
1594911000000|2020-07-16 14:50:00|5104|5103|5103.3|5102.3|5105|5104|5100.5|5099.5|410
1594911300000|2020-07-16 14:55:00|5103|5102|5095|5094|5104|5103|5093.8|5092.8|450
1594911600000|2020-07-16 15:00:00|5094.8|5093.8|5098.5|5097.5|5099|5098|5093.8|5092.8|1218
1594911900000|2020-07-16 15:05:00|5098.3|5097.3|5094.5|5093.5|5100|5099|5092|5091|285
1594912200000|2020-07-16 15:10:00|5095|5094|5099|5098|5100|5099|5094.5|5093.5|246
1594912500000|2020-07-16 15:15:00|5098.8|5097.8|5096.5|5095.5|5101.5|5100.5|5093.8|5092.8|561
1594912800000|2020-07-16 15:20:00|5096.8|5095.8|5096.5|5095.5|5099.3|5098.3|5094.5|5093.5|581
1594913100000|2020-07-16 15:25:00|5096.3|5095.3|5088.5|5087.5|5098.3|5097.3|5087.5|5086.5|343
1594913400000|2020-07-16 15:30:00|5089.5|5088|5087|5085|5092.5|5090.5|5085|5083|804
1594913700000|2020-07-16 15:35:00|5086.8|5084.8|5086.8|5084.8|5089.3|5087.3|5084.5|5082.5|644
1594914000000|2020-07-16 15:40:00|5087|5085|5083.3|5081.3|5088.3|5086.3|5083|5081|199
1594914300000|2020-07-16 15:45:00|5083|5081|5082.8|5080.8|5085.8|5083.8|5081|5079|116
1594914600000|2020-07-16 15:50:00|5083|5081|5085.3|5083.3|5086.8|5084.8|5082.3|5080.3|223
1594914900000|2020-07-16 15:55:00|5085.5|5083.5|5088|5086|5088.3|5086.3|5085|5083|81
1594915200000|2020-07-16 16:00:00|5088.3|5086.3|5090.3|5088.3|5090.5|5088.5|5086|5084|65
1594915500000|2020-07-16 16:05:00|5090.5|5088.5|5089.8|5087.8|5091|5089|5088.3|5086.3|136
1594915800000|2020-07-16 16:10:00|5090|5088|5087|5085|5090.5|5088.5|5086.3|5084.3|71
1594916100000|2020-07-16 16:15:00|5086.8|5084.8|5082.3|5080.3|5087.5|5085.5|5081.8|5079.8|42
1594916400000|2020-07-16 16:20:00|5082.5|5080.5|5084|5082|5084.3|5082.3|5080.5|5078.5|255
1594916700000|2020-07-16 16:25:00|5084.3|5082.3|5085.5|5083.5|5087.5|5085.5|5083.5|5081.5|166
1594917000000|2020-07-16 16:30:00|5085.8|5083.8|5087.5|5085.5|5088|5086|5084.8|5082.8|26
1594917300000|2020-07-16 16:35:00|5087.8|5085.8|5087.5|5085.5|5088|5086|5086.3|5084.3|9
1594917600000|2020-07-16 16:40:00|5087.8|5085.8|5090.5|5088.5|5091.3|5089.3|5087.3|5085.3|295
1594917900000|2020-07-16 16:45:00|5090.8|5088.8|5089.8|5087.8|5091.3|5089.3|5089.3|5087.3|12
1594918200000|2020-07-16 16:50:00|5090|5088|5091.5|5089.5|5091.5|5089.5|5088.8|5086.8|12
1594918500000|2020-07-16 16:55:00|5091.8|5089.8|5088.8|5086.8|5092|5090|5087.3|5085.3|13
1594918800000|2020-07-16 17:00:00|5088.5|5086.5|5094.5|5092.5|5096|5094|5088|5086|137
1594919100000|2020-07-16 17:05:00|5094.8|5092.8|5096.5|5094.5|5097|5095|5094.5|5092.5|26
1594919400000|2020-07-16 17:10:00|5096.8|5094.8|5099.5|5097.5|5099.8|5097.8|5096|5094|37
1594919700000|2020-07-16 17:15:00|5099.8|5097.8|5098.8|5096.8|5100.3|5098.3|5098.3|5096.3|36
1594920000000|2020-07-16 17:20:00|5099|5097|5099|5097|5099.3|5097.3|5097.8|5095.8|34
1594920300000|2020-07-16 17:25:00|5098.8|5096.8|5100.3|5098.3|5100.3|5098.3|5097.5|5095.5|111
1594920600000|2020-07-16 17:30:00|5099.5|5097.5|5096|5094|5100.3|5098.3|5095.5|5093.5|39
1594920900000|2020-07-16 17:35:00|5095.8|5093.8|5093.3|5091.3|5096.8|5094.8|5091|5089|50
1594921200000|2020-07-16 17:40:00|5093.8|5091.8|5093|5091|5095.3|5093.3|5091.5|5089.5|22
1594921500000|2020-07-16 17:45:00|5092.8|5090.8|5095.5|5093.5|5096|5094|5092.5|5090.5|28
1594921800000|2020-07-16 17:50:00|5095.8|5093.8|5095.5|5093.5|5096.3|5094.3|5094|5092|5
1594922100000|2020-07-16 17:55:00|5095.3|5093.3|5091|5089|5095.8|5093.8|5090.8|5088.8|23
1594922400000|2020-07-16 18:00:00|5091.3|5089.3|5093.3|5091.3|5094.5|5092.5|5090.3|5088.3|9
1594922700000|2020-07-16 18:05:00|5093.5|5091.5|5094.5|5092.5|5096|5094|5091.8|5089.8|4
1594923000000|2020-07-16 18:10:00|5094.3|5092.3|5095.3|5093.3|5095.5|5093.5|5092.8|5090.8|53
1594923300000|2020-07-16 18:15:00|5095|5093|5093.3|5091.3|5096|5094|5092.5|5090.5|25
1594923600000|2020-07-16 18:20:00|5093.8|5091.8|5096.3|5094.3|5096.3|5094.3|5093.8|5091.8|9
1594923900000|2020-07-16 18:25:00|5096|5094|5094.5|5092.5|5096.3|5094.3|5093.8|5091.8|57
1594924200000|2020-07-16 18:30:00|5094.8|5092.8|5094.3|5092.3|5095.8|5093.8|5092.5|5090.5|16
1594924500000|2020-07-16 18:35:00|5094|5092|5091|5089|5094.5|5092.5|5090.8|5088.8|9
1594924800000|2020-07-16 18:40:00|5091.3|5089.3|5090|5088|5092.8|5090.8|5089.5|5087.5|56
1594925100000|2020-07-16 18:45:00|5089.8|5087.8|5083.3|5081.3|5091.8|5089.8|5083.3|5081.3|34
1594925400000|2020-07-16 18:50:00|5083.5|5081.5|5083.5|5081.5|5086|5084|5083.3|5081.3|60
1594925700000|2020-07-16 18:55:00|5084|5082|5082|5080|5085|5083|5080.8|5078.8|68
1594926000000|2020-07-16 19:00:00|5082.3|5080.3|5084|5082|5085|5083|5081.3|5079.3|38
1594926300000|2020-07-16 19:05:00|5083.8|5081.8|5086.5|5084.5|5087|5085|5083.3|5081.3|45
1594926600000|2020-07-16 19:10:00|5086.3|5084.3|5084.8|5082.8|5086.8|5084.8|5083.5|5081.5|47
1594926900000|2020-07-16 19:15:00|5085|5083|5089.8|5087.8|5090.3|5088.3|5084.5|5082.5|35
1594927200000|2020-07-16 19:20:00|5089.5|5087.5|5090.5|5088.5|5092.8|5090.8|5089.3|5087.3|89
1594927500000|2020-07-16 19:25:00|5090.3|5088.3|5094|5092|5094.8|5092.8|5088.8|5086.8|64
1594927800000|2020-07-16 19:30:00|5094.3|5092.3|5095.3|5093.3|5095.5|5093.5|5091.8|5089.8|47
1594928100000|2020-07-16 19:35:00|5095.5|5093.5|5097|5095|5097.5|5095.5|5093.5|5091.5|101
1594928400000|2020-07-16 19:40:00|5096.8|5094.8|5093.5|5091.5|5096.8|5094.8|5092.5|5090.5|62
1594928700000|2020-07-16 19:45:00|5093.8|5091.8|5092.5|5090.5|5095.5|5093.5|5091.3|5089.3|32
1594929000000|2020-07-16 19:50:00|5092.8|5090.8|5094.5|5092.5|5095|5093|5090.3|5088.3|201
1594929300000|2020-07-16 19:55:00|5094.8|5092.8|5092.5|5090.5|5095.3|5093.3|5090.5|5088.5|83
1594929600000|2020-07-16 20:00:00|5094|5090|5079.8|5075.8|5097.3|5093.3|5076.7|5072.7|0
1594929900000|2020-07-16 20:05:00|5079.9|5075.9|5085.5|5081.5|5090.2|5086.2|5079.7|5075.7|0
1594930200000|2020-07-16 20:10:00|5085.6|5081.6|5082.8|5078.8|5087.3|5083.3|5080.7|5076.7|0
1594930500000|2020-07-16 20:15:00|5082.9|5078.9|5084.6|5080.6|5084.6|5080.6|5082.2|5078.2|0
1594930800000|2020-07-16 20:20:00|5084.9|5080.9|5085.3|5081.3|5085.4|5081.4|5084.1|5080.1|0
1594931100000|2020-07-16 20:25:00|5085.4|5081.4|5085.3|5081.3|5086.4|5082.4|5085|5081|0
1594931400000|2020-07-16 20:30:00|5085.8|5081.8|5085.6|5081.6|5086.7|5082.7|5082|5078|0
1594931700000|2020-07-16 20:35:00|5085.7|5081.7|5083.5|5079.5|5086.4|5082.4|5083.2|5079.2|0
1594932000000|2020-07-16 20:40:00|5083.6|5079.6|5085.9|5081.9|5086.7|5082.7|5083.1|5079.1|0
1594932300000|2020-07-16 20:45:00|5085.5|5081.5|5084.3|5080.3|5085.9|5081.9|5083.1|5079.1|0
1594932600000|2020-07-16 20:50:00|5084.7|5080.7|5081.9|5077.9|5085.5|5081.5|5081.9|5077.9|0
1594932900000|2020-07-16 20:55:00|5082.3|5078.3|5084|5080|5084.6|5080.6|5081.5|5077.5|0
1594933200000|2020-07-16 21:00:00|5083.8|5079.8|5083.4|5079.4|5083.8|5079.8|5082.9|5078.9|0
1594933500000|2020-07-16 21:05:00|5083.5|5079.5|5083.7|5079.7|5083.7|5079.7|5083.3|5079.3|0
1594933800000|2020-07-16 21:10:00|5083.6|5079.6|5084|5080|5084.5|5080.5|5083.6|5079.6|0
1594934100000|2020-07-16 21:15:00|5084.1|5080.1|5083.2|5079.2|5084.2|5080.2|5082.9|5078.9|0
1594934400000|2020-07-16 21:20:00|5083.4|5079.4|5083.2|5079.2|5083.5|5079.5|5083|5079|0
1594934700000|2020-07-16 21:25:00|5083.1|5079.1|5083.7|5079.7|5083.7|5079.7|5083.1|5079.1|0
1594935000000|2020-07-16 21:30:00|5083.9|5079.9|5083.5|5079.5|5084.1|5080.1|5083.4|5079.4|0
1594935300000|2020-07-16 21:35:00|5083.6|5079.6|5083.5|5079.5|5083.6|5079.6|5083.1|5079.1|0
1594935600000|2020-07-16 21:40:00|5083.4|5079.4|5083.2|5079.2|5083.5|5079.5|5083.1|5079.1|0
1594935900000|2020-07-16 21:45:00|5083.4|5079.4|5084|5080|5084.2|5080.2|5083.4|5079.4|0
1594936200000|2020-07-16 21:50:00|5084.1|5080.1|5084|5080|5084.1|5080.1|5083.6|5079.6|0
1594936500000|2020-07-16 21:55:00|5083.9|5079.9|5084.4|5080.4|5085.1|5081.1|5083.6|5079.6|0
1594936800000|2020-07-16 22:00:00|5084.8|5080.8|5082.2|5078.2|5086.7|5082.7|5081|5077|0
1594937100000|2020-07-16 22:05:00|5082.3|5078.3|5085.9|5081.9|5087.1|5083.1|5082.1|5078.1|0
1594937400000|2020-07-16 22:10:00|5086|5082|5086.7|5082.7|5087.5|5083.5|5085.9|5081.9|0
1594937700000|2020-07-16 22:15:00|5086.8|5082.8|5088.5|5084.5|5090.4|5086.4|5086.8|5082.8|0
1594938000000|2020-07-16 22:20:00|5088.6|5084.6|5088.5|5084.5|5088.8|5084.8|5087.3|5083.3|0
1594938300000|2020-07-16 22:25:00|5088.4|5084.4|5086.9|5082.9|5088.5|5084.5|5086.5|5082.5|0
1594938600000|2020-07-16 22:30:00|5087.3|5083.3|5088.8|5084.8|5090.4|5086.4|5086.9|5082.9|0
1594938900000|2020-07-16 22:35:00|5088.7|5084.7|5088.8|5084.8|5088.8|5084.8|5088|5084|0
1594939200000|2020-07-16 22:40:00|5088.7|5084.7|5094.1|5090.1|5094.1|5090.1|5088.5|5084.5|0
1594939500000|2020-07-16 22:45:00|5094|5090|5094.2|5090.2|5094.9|5090.9|5092.9|5088.9|0
1594939800000|2020-07-16 22:50:00|5094.5|5090.5|5092.6|5088.6|5094.5|5090.5|5092.3|5088.3|0
1594940100000|2020-07-16 22:55:00|5092.8|5088.8|5095|5091|5095|5091|5092.8|5088.8|0
1594940400000|2020-07-16 23:00:00|5095.1|5091.1|5094.7|5090.7|5095.9|5091.9|5093.9|5089.9|0
1594940700000|2020-07-16 23:05:00|5094.6|5090.6|5097.1|5093.1|5097.1|5093.1|5093.9|5089.9|0
1594941000000|2020-07-16 23:10:00|5096.7|5092.7|5097.6|5093.6|5097.9|5093.9|5096.4|5092.4|0
1594941300000|2020-07-16 23:15:00|5097.1|5094.1|5097.1|5094.1|5097.1|5094.1|5096.6|5093.6|0
1594941600000|2020-07-16 23:20:00|5096.7|5093.7|5096.1|5093.1|5097.2|5094.2|5096.1|5093.1|0
1594941900000|2020-07-16 23:25:00|5096|5093|5097.2|5094.2|5097.5|5094.5|5095.9|5092.9|0
1594942200000|2020-07-16 23:30:00|5096.9|5093.9|5096.5|5093.5|5096.9|5093.9|5096|5093|0
1594942500000|2020-07-16 23:35:00|5096.4|5093.4|5096|5093|5096.5|5093.5|5095.3|5092.3|0
1594942800000|2020-07-16 23:40:00|5095.7|5092.7|5096.5|5093.5|5096.5|5093.5|5095.3|5092.3|0
1594943100000|2020-07-16 23:45:00|5096.3|5093.3|5094.9|5091.9|5096.3|5093.3|5094.5|5091.5|0
1594943400000|2020-07-16 23:50:00|5095|5092|5096.3|5093.3|5096.5|5093.5|5094.9|5091.9|0
1594943700000|2020-07-16 23:55:00|5096.5|5093.5|5096.9|5093.9|5097.2|5094.2|5096|5093|0
1594944000000|2020-07-17 00:00:00|5097|5094|5099.8|5096.8|5100.5|5097.5|5095.7|5092.7|0
1594944300000|2020-07-17 00:05:00|5099.7|5096.7|5101|5098|5101.3|5098.3|5099|5096|0
1594944600000|2020-07-17 00:10:00|5100.9|5097.9|5100.3|5097.3|5101|5098|5099|5096|0
1594944900000|2020-07-17 00:15:00|5100.2|5097.2|5098.6|5095.6|5103.2|5100.2|5097.9|5094.9|0
1594945200000|2020-07-17 00:20:00|5098.7|5095.7|5101.6|5098.6|5103|5100|5098.7|5095.7|0
1594945500000|2020-07-17 00:25:00|5101.5|5098.5|5100.1|5097.1|5102.9|5099.9|5100.1|5097.1|0
1594945800000|2020-07-17 00:30:00|5100.6|5097.6|5100.1|5097.1|5101.6|5098.6|5100|5097|0
1594946100000|2020-07-17 00:35:00|5100|5097|5101.5|5098.5|5101.6|5098.6|5100|5097|0
1594946400000|2020-07-17 00:40:00|5101.4|5098.4|5102.8|5099.8|5102.8|5099.8|5100|5097|0
1594946700000|2020-07-17 00:45:00|5103.3|5100.3|5104.2|5101.2|5104.2|5101.2|5102.8|5099.8|0
1594947000000|2020-07-17 00:50:00|5104.1|5101.1|5101.4|5098.4|5104.2|5101.2|5101.4|5098.4|0
1594947300000|2020-07-17 00:55:00|5101.7|5098.7|5102.9|5099.9|5102.9|5099.9|5101.3|5098.3|0
1594947600000|2020-07-17 01:00:00|5102.8|5099.8|5097.1|5094.1|5102.9|5099.9|5095.8|5092.8|0
1594947900000|2020-07-17 01:05:00|5097.2|5094.2|5095.5|5092.5|5097.2|5094.2|5091.4|5088.4|0
1594948200000|2020-07-17 01:10:00|5095.3|5092.3|5093.9|5090.9|5095.5|5092.5|5092.5|5089.5|0
1594948500000|2020-07-17 01:15:00|5094|5091|5092.3|5089.3|5094|5091|5090.1|5087.1|0
1594948800000|2020-07-17 01:20:00|5092.4|5089.4|5098.2|5095.2|5098.2|5095.2|5092.3|5089.3|0
1594949100000|2020-07-17 01:25:00|5098.1|5095.1|5098.1|5095.1|5098.2|5095.2|5096.7|5093.7|0
1594949400000|2020-07-17 01:30:00|5097.6|5094.6|5093.7|5090.7|5101.1|5098.1|5093.6|5090.6|0
1594949700000|2020-07-17 01:35:00|5093.6|5090.6|5098.9|5095.9|5099.6|5096.6|5092.3|5089.3|0
1594950000000|2020-07-17 01:40:00|5098.7|5095.7|5099.7|5096.7|5101.1|5098.1|5098.2|5095.2|0
1594950300000|2020-07-17 01:45:00|5100.2|5097.2|5096.9|5093.9|5101.1|5098.1|5095.3|5092.3|0
1594950600000|2020-07-17 01:50:00|5096.8|5093.8|5097.5|5094.5|5098.2|5095.2|5095.4|5092.4|0
1594950900000|2020-07-17 01:55:00|5097.8|5094.8|5099.8|5096.8|5101.2|5098.2|5097.8|5094.8|0
1594951200000|2020-07-17 02:00:00|5100|5097|5101.2|5098.2|5101.2|5098.2|5098.2|5095.2|0
1594951500000|2020-07-17 02:05:00|5101.1|5098.1|5101.1|5098.1|5101.3|5098.3|5099.7|5096.7|0
1594951800000|2020-07-17 02:10:00|5101.2|5098.2|5102.6|5099.6|5104.1|5101.1|5101.1|5098.1|0
1594952100000|2020-07-17 02:15:00|5102.5|5099.5|5102.5|5099.5|5103.3|5100.3|5101|5098|0
1594952400000|2020-07-17 02:20:00|5102.6|5099.6|5104|5101|5104.1|5101.1|5102.6|5099.6|0
1594952700000|2020-07-17 02:25:00|5104.1|5101.1|5105.5|5102.5|5105.5|5102.5|5104|5101|0
1594953000000|2020-07-17 02:30:00|5105.4|5102.4|5107|5104|5108.4|5105.4|5105.4|5102.4|0
1594953300000|2020-07-17 02:35:00|5107.2|5104.2|5106.8|5103.8|5108.4|5105.4|5106.8|5103.8|0
1594953600000|2020-07-17 02:40:00|5106.9|5103.9|5102.5|5099.5|5106.9|5103.9|5101.1|5098.1|0
1594953900000|2020-07-17 02:45:00|5102.6|5099.6|5101.2|5098.2|5103.9|5100.9|5101.1|5098.1|0
1594954200000|2020-07-17 02:50:00|5101.1|5098.1|5101|5098|5101.1|5098.1|5098.2|5095.2|0
1594954500000|2020-07-17 02:55:00|5101.1|5098.1|5101|5098|5102.5|5099.5|5099.6|5096.6|0
1594954800000|2020-07-17 03:00:00|5101.1|5098.1|5099.5|5096.5|5102.4|5099.4|5098.2|5095.2|0
1594955100000|2020-07-17 03:05:00|5099.6|5096.6|5099.6|5096.6|5100.9|5097.9|5098.1|5095.1|0
1594955400000|2020-07-17 03:10:00|5099.5|5096.5|5098.2|5095.2|5099.6|5096.6|5098.1|5095.1|0
1594955700000|2020-07-17 03:15:00|5098.4|5095.4|5101|5098|5101.1|5098.1|5098.1|5095.1|0
1594956000000|2020-07-17 03:20:00|5100.9|5097.9|5102.3|5099.3|5102.4|5099.4|5100.9|5097.9|0
1594956300000|2020-07-17 03:25:00|5102.1|5099.1|5099.5|5096.5|5102.3|5099.3|5097.9|5094.9|0
1594956600000|2020-07-17 03:30:00|5099.4|5096.4|5097.9|5094.9|5100.8|5097.8|5097.9|5094.9|0
1594956900000|2020-07-17 03:35:00|5098|5095|5100.8|5097.8|5100.8|5097.8|5097.9|5094.9|0
1594957200000|2020-07-17 03:40:00|5101.3|5098.3|5100.8|5097.8|5102.2|5099.2|5100.8|5097.8|0
1594957500000|2020-07-17 03:45:00|5100.9|5097.9|5102.2|5099.2|5102.9|5099.9|5100.8|5097.8|0
1594957800000|2020-07-17 03:50:00|5102.7|5099.7|5102.3|5099.3|5103.7|5100.7|5102.2|5099.2|0
1594958100000|2020-07-17 03:55:00|5102.2|5099.2|5102.2|5099.2|5102.3|5099.3|5100.7|5097.7|0
1594958400000|2020-07-17 04:00:00|5102.3|5099.3|5103.7|5100.7|5103.8|5100.8|5102.2|5099.2|0
1594958700000|2020-07-17 04:05:00|5103.8|5100.8|5099.4|5096.4|5103.8|5100.8|5097.9|5094.9|0
1594959000000|2020-07-17 04:10:00|5099.3|5096.3|5097.9|5094.9|5099.4|5096.4|5097.9|5094.9|0
1594959300000|2020-07-17 04:15:00|5098|5095|5100.7|5097.7|5100.7|5097.7|5097.9|5094.9|0
1594959600000|2020-07-17 04:20:00|5100.2|5097.2|5099.3|5096.3|5100.7|5097.7|5099.3|5096.3|0
1594959900000|2020-07-17 04:25:00|5099.4|5096.4|5100.8|5097.8|5100.8|5097.8|5099.3|5096.3|0
1594960200000|2020-07-17 04:30:00|5099.5|5096.5|5097.3|5094.3|5099.5|5096.5|5095.1|5092.1|0
1594960500000|2020-07-17 04:35:00|5097.4|5094.4|5097.4|5094.4|5097.4|5094.4|5097.3|5094.3|0
1594960800000|2020-07-17 04:40:00|5096|5093|5097.4|5094.4|5097.4|5094.4|5096|5093|0
1594961100000|2020-07-17 04:45:00|5096.9|5093.9|5094.4|5091.4|5096.9|5093.9|5093.1|5090.1|0
1594961400000|2020-07-17 04:50:00|5094.5|5091.5|5094.4|5091.4|5094.5|5091.5|5093|5090|0
1594961700000|2020-07-17 04:55:00|5094.5|5091.5|5094.5|5091.5|5094.6|5091.6|5094.4|5091.4|0
1594962000000|2020-07-17 05:00:00|5094|5091|5097.2|5094.2|5097.2|5094.2|5093|5090|0
1594962300000|2020-07-17 05:05:00|5097.3|5094.3|5097.3|5094.3|5097.4|5094.4|5095.9|5092.9|0
1594962600000|2020-07-17 05:10:00|5096.8|5093.8|5095.8|5092.8|5097.2|5094.2|5095.8|5092.8|0
1594962900000|2020-07-17 05:15:00|5095.7|5092.7|5094.3|5091.3|5095.7|5092.7|5092.9|5089.9|0
1594963200000|2020-07-17 05:20:00|5093|5090|5095.8|5092.8|5095.9|5092.9|5093|5090|0
1594963500000|2020-07-17 05:25:00|5095.1|5092.1|5093|5090|5095.9|5092.9|5093|5090|0
1594963800000|2020-07-17 05:30:00|5092.9|5089.9|5088.7|5085.7|5093|5090|5088.7|5085.7|0
1594964100000|2020-07-17 05:35:00|5088.8|5085.8|5088.9|5085.9|5090.3|5087.3|5088.7|5085.7|0
1594964400000|2020-07-17 05:40:00|5088.4|5085.4|5089|5086|5089.1|5086.1|5087.4|5084.4|0
1594964700000|2020-07-17 05:45:00|5088.5|5085.5|5087.1|5084.1|5088.6|5085.6|5087.1|5084.1|0
1594965000000|2020-07-17 05:50:00|5087.6|5084.6|5091.2|5088.2|5092.6|5089.6|5087.6|5084.6|0
1594965300000|2020-07-17 05:55:00|5091.1|5088.1|5092.7|5089.7|5092.8|5089.8|5089.7|5086.7|0
1594965600000|2020-07-17 06:00:00|5092.1|5089.1|5089.3|5087.3|5096.8|5094.8|5089.3|5087.3|128
1594965900000|2020-07-17 06:05:00|5089.5|5087.5|5091|5089|5091.5|5089.5|5084.3|5082.3|147
1594966200000|2020-07-17 06:10:00|5091.3|5089.3|5092|5090|5095.5|5093.5|5091|5089|66
1594966500000|2020-07-17 06:15:00|5092.3|5090.3|5094.5|5092.5|5095|5093|5092.3|5090.3|50
1594966800000|2020-07-17 06:20:00|5094.3|5092.3|5097.5|5095.5|5098.8|5096.8|5092.5|5090.5|196
1594967100000|2020-07-17 06:25:00|5097.8|5095.8|5094.3|5092.3|5097.8|5095.8|5092.8|5090.8|47
1594967400000|2020-07-17 06:30:00|5094.5|5092.5|5094.5|5092.5|5095.5|5093.5|5091.8|5089.8|183
1594967700000|2020-07-17 06:35:00|5094.8|5092.8|5095|5093|5095.5|5093.5|5094|5092|80
1594968000000|2020-07-17 06:40:00|5094.8|5092.8|5097|5095|5097.5|5095.5|5093.8|5091.8|148
1594968300000|2020-07-17 06:45:00|5096.8|5094.8|5094.3|5092.3|5097|5095|5094.3|5092.3|752
1594968600000|2020-07-17 06:50:00|5094.5|5092.5|5095.5|5093.5|5097|5095|5092.3|5090.3|700
1594968900000|2020-07-17 06:55:00|5095.8|5093.8|5088.5|5086.5|5097|5095|5088|5086|471
1594969200000|2020-07-17 07:00:00|5088|5087|5092|5091|5092.5|5091.5|5083.8|5082.8|2137
1594969500000|2020-07-17 07:05:00|5091.8|5090.8|5077|5076|5092.5|5091.5|5071.8|5070.8|1366
1594969800000|2020-07-17 07:10:00|5076.8|5075.8|5081.5|5080.5|5085.5|5084.5|5076.5|5075.5|1926
1594970100000|2020-07-17 07:15:00|5081|5080|5085.5|5084.5|5086.8|5085.8|5079.8|5078.8|1582
1594970400000|2020-07-17 07:20:00|5086|5085|5081.8|5080.8|5086|5085|5076.8|5075.8|1676
1594970700000|2020-07-17 07:25:00|5081.5|5080.5|5078.3|5077.3|5083.3|5082.3|5078|5077|1237
1594971000000|2020-07-17 07:30:00|5078.5|5077.5|5075.5|5074.5|5079.8|5078.8|5073|5072|1076
1594971300000|2020-07-17 07:35:00|5075.8|5074.8|5077.8|5076.8|5078.8|5077.8|5072.5|5071.5|911
1594971600000|2020-07-17 07:40:00|5077.7|5076.7|5078.4|5077.4|5078.9|5077.9|5072.7|5071.7|812
1594971900000|2020-07-17 07:45:00|5078.2|5077.2|5065.4|5064.4|5078.4|5077.4|5065.2|5064.2|928
1594972200000|2020-07-17 07:50:00|5065.2|5064.2|5065.2|5064.2|5068.7|5067.7|5059.9|5058.9|1013
1594972500000|2020-07-17 07:55:00|5064.9|5063.9|5059.7|5058.7|5065.7|5064.7|5059.2|5058.2|2328
1594972800000|2020-07-17 08:00:00|5059.4|5058.4|5059.4|5058.4|5062.2|5061.2|5055.7|5054.7|734
1594973100000|2020-07-17 08:05:00|5059.2|5058.2|5062.4|5061.4|5065.7|5064.7|5058.9|5057.9|549
1594973400000|2020-07-17 08:10:00|5062.2|5061.2|5066.4|5065.4|5068.2|5067.2|5060.4|5059.4|475
1594973700000|2020-07-17 08:15:00|5066.2|5065.2|5064.7|5063.7|5069.4|5068.4|5064.7|5063.7|1239
1594974000000|2020-07-17 08:20:00|5064.9|5063.9|5061.7|5060.7|5067.9|5066.9|5061.4|5060.4|406
1594974300000|2020-07-17 08:25:00|5061.4|5060.4|5061.7|5060.7|5063.7|5062.7|5060.2|5059.2|224
1594974600000|2020-07-17 08:30:00|5062.2|5061.2|5062.4|5061.4|5062.7|5061.7|5058.9|5057.9|613
1594974900000|2020-07-17 08:35:00|5062.7|5061.7|5068.2|5067.2|5068.4|5067.4|5059.9|5058.9|682
1594975200000|2020-07-17 08:40:00|5067.9|5066.9|5064.4|5063.4|5068.2|5067.2|5063.7|5062.7|391
1594975500000|2020-07-17 08:45:00|5064.2|5063.2|5066.2|5065.2|5067.7|5066.7|5062.4|5061.4|288
1594975800000|2020-07-17 08:50:00|5065.9|5064.9|5064.7|5063.7|5066.2|5065.2|5062.4|5061.4|210
1594976100000|2020-07-17 08:55:00|5064.4|5063.4|5062.2|5061.2|5064.9|5063.9|5060.7|5059.7|371
1594976400000|2020-07-17 09:00:00|5062.4|5061.4|5054.2|5053.2|5062.4|5061.4|5053.4|5052.4|406
1594976700000|2020-07-17 09:05:00|5054.4|5053.4|5054.2|5053.2|5057.4|5056.4|5051.9|5050.9|472
1594977000000|2020-07-17 09:10:00|5054.4|5053.4|5064.9|5063.9|5068.9|5067.9|5054.4|5053.4|988
1594977300000|2020-07-17 09:15:00|5064.4|5063.4|5061.9|5060.9|5066.9|5065.9|5059.7|5058.7|723
1594977600000|2020-07-17 09:20:00|5062.2|5061.2|5065.2|5064.2|5068.2|5067.2|5061.2|5060.2|465
1594977900000|2020-07-17 09:25:00|5064.9|5063.9|5067.4|5066.4|5069.4|5068.4|5061.7|5060.7|534
1594978200000|2020-07-17 09:30:00|5067.7|5066.7|5065.9|5064.9|5068.2|5067.2|5064.2|5063.2|439
1594978500000|2020-07-17 09:35:00|5065.7|5064.7|5066.7|5065.7|5069.2|5068.2|5065.7|5064.7|382
1594978800000|2020-07-17 09:40:00|5066.9|5065.9|5068.7|5067.7|5069.2|5068.2|5064.9|5063.9|573
1594979100000|2020-07-17 09:45:00|5068.4|5067.4|5072.7|5071.7|5078.4|5077.4|5066.7|5065.7|1649
1594979400000|2020-07-17 09:50:00|5072.9|5071.9|5075.9|5074.9|5076.7|5075.7|5067.2|5066.2|1405
1594979700000|2020-07-17 09:55:00|5076.2|5075.2|5070.2|5069.2|5077.2|5076.2|5067.2|5066.2|943
1594980000000|2020-07-17 10:00:00|5069.9|5068.9|5067.2|5066.2|5071.2|5070.2|5066.7|5065.7|373
1594980300000|2020-07-17 10:05:00|5067.7|5066.7|5070.4|5069.4|5071.2|5070.2|5066.2|5065.2|273
1594980600000|2020-07-17 10:10:00|5070.7|5069.7|5069.2|5068.2|5074.7|5073.7|5068.7|5067.7|329
1594980900000|2020-07-17 10:15:00|5068.9|5067.9|5072.4|5071.4|5073.2|5072.2|5068.7|5067.7|294
1594981200000|2020-07-17 10:20:00|5072.2|5071.2|5079.2|5078.2|5079.9|5078.9|5072.2|5071.2|761
1594981500000|2020-07-17 10:25:00|5078.9|5077.9|5079.9|5078.9|5081.9|5080.9|5078.7|5077.7|569
1594981800000|2020-07-17 10:30:00|5079.7|5078.7|5076.7|5075.7|5079.9|5078.9|5076.7|5075.7|541
1594982100000|2020-07-17 10:35:00|5076.9|5075.9|5077.2|5076.2|5080.4|5079.4|5076.2|5075.2|1073
1594982400000|2020-07-17 10:40:00|5076.9|5075.9|5080.7|5079.7|5081.4|5080.4|5076.7|5075.7|283
1594982700000|2020-07-17 10:45:00|5080.9|5079.9|5078.9|5077.9|5081.2|5080.2|5078.2|5077.2|342
1594983000000|2020-07-17 10:50:00|5078.7|5077.7|5077.4|5076.4|5079.7|5078.7|5076.7|5075.7|368
1594983300000|2020-07-17 10:55:00|5077.7|5076.7|5076.9|5075.9|5078.2|5077.2|5075.2|5074.2|416
1594983600000|2020-07-17 11:00:00|5077.2|5076.2|5071.9|5070.9|5077.2|5076.2|5071.9|5070.9|460
1594983900000|2020-07-17 11:05:00|5072.2|5071.2|5074.7|5073.7|5074.9|5073.9|5070.2|5069.2|431
1594984200000|2020-07-17 11:10:00|5074.4|5073.4|5069.7|5068.7|5075.2|5074.2|5069.2|5068.2|293
1594984500000|2020-07-17 11:15:00|5068.7|5067.7|5066.7|5065.7|5070.7|5069.7|5066.7|5065.7|248
1594984800000|2020-07-17 11:20:00|5066.2|5065.2|5068.2|5067.2|5068.9|5067.9|5064.2|5063.2|189
1594985100000|2020-07-17 11:25:00|5067.9|5066.9|5073.7|5072.7|5073.7|5072.7|5067.7|5066.7|246
1594985400000|2020-07-17 11:30:00|5073.4|5072.4|5076.9|5075.9|5076.9|5075.9|5073.4|5072.4|190
1594985700000|2020-07-17 11:35:00|5077.7|5076.7|5074.9|5073.9|5078.7|5077.7|5073.9|5072.9|160
1594986000000|2020-07-17 11:40:00|5074.8|5073.8|5073.3|5072.3|5075.1|5074.1|5071.6|5070.6|255
1594986300000|2020-07-17 11:45:00|5073.1|5072.1|5074.8|5073.8|5075.3|5074.3|5072.1|5071.1|147
1594986600000|2020-07-17 11:50:00|5075.1|5074.1|5075.1|5074.1|5076.6|5075.6|5073.6|5072.6|213
1594986900000|2020-07-17 11:55:00|5074.8|5073.8|5075.1|5074.1|5075.6|5074.6|5073.6|5072.6|192
1594987200000|2020-07-17 12:00:00|5074.8|5073.8|5079.6|5078.6|5079.6|5078.6|5074.6|5073.6|294
1594987500000|2020-07-17 12:05:00|5079.8|5078.8|5077.8|5076.8|5079.8|5078.8|5077.1|5076.1|225
1594987800000|2020-07-17 12:10:00|5078.1|5077.1|5081.6|5080.6|5081.8|5080.8|5077.6|5076.6|489
1594988100000|2020-07-17 12:15:00|5081.8|5080.8|5081.3|5080.3|5082.3|5081.3|5080.6|5079.6|231
1594988400000|2020-07-17 12:20:00|5081.6|5080.6|5081.8|5080.8|5082.3|5081.3|5080.6|5079.6|222
1594988700000|2020-07-17 12:25:00|5081.6|5080.6|5080.8|5079.8|5082.6|5081.6|5080.1|5079.1|411
1594989000000|2020-07-17 12:30:00|5080.6|5079.6|5076.3|5075.3|5080.8|5079.8|5076.1|5075.1|437
1594989300000|2020-07-17 12:35:00|5076.1|5075.1|5077.3|5076.3|5078.1|5077.1|5074.6|5073.6|379
1594989600000|2020-07-17 12:40:00|5077.1|5076.1|5071.8|5070.8|5080.8|5079.8|5071.6|5070.6|630
1594989900000|2020-07-17 12:45:00|5072.1|5071.1|5068.1|5067.1|5073.8|5072.8|5067.6|5066.6|355
1594990200000|2020-07-17 12:50:00|5067.6|5066.6|5070.8|5069.8|5072.1|5071.1|5067.6|5066.6|409
1594990500000|2020-07-17 12:55:00|5070.6|5069.6|5069.1|5068.1|5071.1|5070.1|5066.6|5065.6|338
1594990800000|2020-07-17 13:00:00|5069.3|5068.3|5068.8|5067.8|5069.3|5068.3|5066.1|5065.1|240
1594991100000|2020-07-17 13:05:00|5069.1|5068.1|5067.6|5066.6|5069.1|5068.1|5064.1|5063.1|1311
1594991400000|2020-07-17 13:10:00|5067.8|5066.8|5068.1|5067.1|5069.6|5068.6|5067.6|5066.6|164
1594991700000|2020-07-17 13:15:00|5068.3|5067.3|5067.8|5066.8|5068.6|5067.6|5065.6|5064.6|201
1594992000000|2020-07-17 13:20:00|5068.1|5067.1|5073.6|5072.6|5074.1|5073.1|5068.1|5067.1|448
1594992300000|2020-07-17 13:25:00|5073.8|5072.8|5074.1|5073.1|5075.8|5074.8|5072.6|5071.6|358
1594992600000|2020-07-17 13:30:00|5074.6|5073.6|5071.6|5070.6|5075.6|5074.6|5070.1|5069.1|904
1594992900000|2020-07-17 13:35:00|5071.8|5070.8|5066.1|5065.1|5077.1|5076.1|5066.1|5065.1|1128
1594993200000|2020-07-17 13:40:00|5065.6|5064.6|5051.8|5050.8|5065.8|5064.8|5049.1|5048.1|3048
1594993500000|2020-07-17 13:45:00|5051.6|5050.6|5054.1|5053.1|5056.6|5055.6|5047.6|5046.6|4657
1594993800000|2020-07-17 13:50:00|5054.3|5053.3|5056.1|5055.1|5060.6|5059.6|5052.6|5051.6|3668
1594994100000|2020-07-17 13:55:00|5055.8|5054.8|5055.8|5054.8|5057.8|5056.8|5050.1|5049.1|3469
1594994400000|2020-07-17 14:00:00|5055.6|5054.6|5054.1|5053.1|5059.6|5058.6|5050.8|5049.8|2944
1594994700000|2020-07-17 14:05:00|5053.8|5052.8|5053.6|5052.6|5060.1|5059.1|5053.3|5052.3|1352
1594995000000|2020-07-17 14:10:00|5053.8|5052.8|5057.2|5056.2|5059.1|5058.1|5053.6|5052.6|1044
1594995300000|2020-07-17 14:15:00|5056.9|5055.9|5058.4|5057.4|5062.7|5061.7|5056.7|5055.7|1134
1594995600000|2020-07-17 14:20:00|5058.2|5057.2|5051.7|5050.7|5060.4|5059.4|5049.4|5048.4|831
1594995900000|2020-07-17 14:25:00|5051.2|5050.2|5050.2|5049.2|5052.9|5051.9|5048.2|5047.2|1237
1594996200000|2020-07-17 14:30:00|5049.7|5048.7|5051.2|5050.2|5051.7|5050.7|5048.2|5047.2|844
1594996500000|2020-07-17 14:35:00|5052.9|5051.9|5054.9|5053.9|5059.4|5058.4|5052.7|5051.7|658
1594996800000|2020-07-17 14:40:00|5054.7|5053.7|5053.2|5052.2|5057.2|5056.2|5053.2|5052.2|578
1594997100000|2020-07-17 14:45:00|5053.4|5052.4|5053.7|5052.7|5055.4|5054.4|5051.2|5050.2|592
1594997400000|2020-07-17 14:50:00|5053.2|5052.2|5053.7|5052.7|5055.7|5054.7|5052.7|5051.7|423
1594997700000|2020-07-17 14:55:00|5054.2|5053.2|5060.7|5059.7|5060.7|5059.7|5053.7|5052.7|475
1594998000000|2020-07-17 15:00:00|5060.4|5059.4|5061.4|5060.4|5062.9|5061.9|5058.2|5057.2|637
1594998300000|2020-07-17 15:05:00|5061.7|5060.7|5064.7|5063.7|5064.7|5063.7|5061.2|5060.2|567
1594998600000|2020-07-17 15:10:00|5064.4|5063.4|5063.7|5062.7|5065.7|5064.7|5063.7|5062.7|575
1594998900000|2020-07-17 15:15:00|5063.4|5062.4|5064.7|5063.7|5066.4|5065.4|5063.4|5062.4|798
1594999200000|2020-07-17 15:20:00|5064.4|5063.4|5066.2|5065.2|5066.4|5065.4|5063.4|5062.4|809
1594999500000|2020-07-17 15:25:00|5065.7|5064.7|5066.4|5065.4|5068.2|5067.2|5060.9|5059.9|1492
1594999800000|2020-07-17 15:30:00|5066.7|5064.7|5069.9|5067.9|5072.2|5070.2|5066.4|5064.4|5477
1595000100000|2020-07-17 15:35:00|5070.2|5068.2|5074.2|5072.2|5074.2|5072.2|5068.7|5066.7|1947
1595000400000|2020-07-17 15:40:00|5074.4|5072.4|5072.9|5070.9|5075.7|5073.7|5070.7|5068.7|1344
1595000700000|2020-07-17 15:45:00|5072.7|5070.7|5071.2|5069.2|5074.2|5072.2|5069.7|5067.7|279
1595001000000|2020-07-17 15:50:00|5070.9|5068.9|5076.2|5074.2|5076.7|5074.7|5070.4|5068.4|228
1595001300000|2020-07-17 15:55:00|5075.9|5073.9|5078.2|5076.2|5080.2|5078.2|5075.9|5073.9|187
1595001600000|2020-07-17 16:00:00|5078.4|5076.4|5078.4|5076.4|5079.7|5077.7|5076.7|5074.7|153
1595001900000|2020-07-17 16:05:00|5078.7|5076.7|5078.9|5076.9|5081.7|5079.7|5077.9|5075.9|164
1595002200000|2020-07-17 16:10:00|5079.2|5077.2|5078.2|5076.2|5079.2|5077.2|5077.4|5075.4|106
1595002500000|2020-07-17 16:15:00|5077.7|5075.7|5075.7|5073.7|5078.4|5076.4|5075.7|5073.7|166
1595002800000|2020-07-17 16:20:00|5075.9|5073.9|5078.2|5076.2|5079.2|5077.2|5075.7|5073.7|79
1595003100000|2020-07-17 16:25:00|5077.9|5075.9|5077.2|5075.2|5077.9|5075.9|5076.2|5074.2|57
1595003400000|2020-07-17 16:30:00|5077.4|5075.4|5077.7|5075.7|5078.2|5076.2|5076.7|5074.7|35
1595003700000|2020-07-17 16:35:00|5077.9|5075.9|5079.4|5077.4|5080.7|5078.7|5077.7|5075.7|165
1595004000000|2020-07-17 16:40:00|5079.2|5077.2|5077.2|5075.2|5079.7|5077.7|5076.7|5074.7|190
1595004300000|2020-07-17 16:45:00|5076.9|5074.9|5076.2|5074.2|5078.7|5076.7|5076.2|5074.2|70
1595004600000|2020-07-17 16:50:00|5076.4|5074.4|5076.9|5074.9|5077.2|5075.2|5075.2|5073.2|64
1595004900000|2020-07-17 16:55:00|5076.7|5074.7|5074.4|5072.4|5077.7|5075.7|5074.2|5072.2|89
1595005200000|2020-07-17 17:00:00|5074.7|5072.7|5073.4|5071.4|5074.7|5072.7|5072.2|5070.2|106
1595005500000|2020-07-17 17:05:00|5073.7|5071.7|5074.4|5072.4|5074.9|5072.9|5073.2|5071.2|84
1595005800000|2020-07-17 17:10:00|5074.2|5072.2|5074.2|5072.2|5076.2|5074.2|5074.2|5072.2|79
1595006100000|2020-07-17 17:15:00|5073.9|5071.9|5071.9|5069.9|5075.7|5073.7|5070.2|5068.2|280
1595006400000|2020-07-17 17:20:00|5071.7|5069.7|5073.9|5071.9|5074.9|5072.9|5070.9|5068.9|96
1595006700000|2020-07-17 17:25:00|5074.2|5072.2|5074.2|5072.2|5074.7|5072.7|5072.4|5070.4|47
1595007000000|2020-07-17 17:30:00|5074.4|5072.4|5073.4|5071.4|5075.2|5073.2|5072.9|5070.9|133
1595007300000|2020-07-17 17:35:00|5073.2|5071.2|5073.2|5071.2|5073.7|5071.7|5071.7|5069.7|49
1595007600000|2020-07-17 17:40:00|5073.4|5071.4|5074.9|5072.9|5074.9|5072.9|5072.9|5070.9|40
1595007900000|2020-07-17 17:45:00|5075.2|5073.2|5075.7|5073.7|5075.9|5073.9|5074.2|5072.2|35
1595008200000|2020-07-17 17:50:00|5075.4|5073.4|5073.9|5071.9|5075.7|5073.7|5073.4|5071.4|43
1595008500000|2020-07-17 17:55:00|5074.2|5072.2|5075.2|5073.2|5076.4|5074.4|5072.7|5070.7|38
1595008800000|2020-07-17 18:00:00|5075.4|5073.4|5079.4|5077.4|5079.7|5077.7|5075.4|5073.4|106
1595009100000|2020-07-17 18:05:00|5079.7|5077.7|5080.2|5078.2|5080.4|5078.4|5077.7|5075.7|29
1595009400000|2020-07-17 18:10:00|5079.9|5077.9|5080.9|5078.9|5081.7|5079.7|5079.4|5077.4|75
1595009700000|2020-07-17 18:15:00|5081.2|5079.2|5081.4|5079.4|5081.9|5079.9|5080.7|5078.7|41
1595010000000|2020-07-17 18:20:00|5081.2|5079.2|5081.2|5079.2|5081.9|5079.9|5080.2|5078.2|64
1595010300000|2020-07-17 18:25:00|5081.4|5079.4|5081.7|5079.7|5082.2|5080.2|5081.2|5079.2|13
1595010600000|2020-07-17 18:30:00|5081.4|5079.4|5079.2|5077.2|5081.4|5079.4|5078.7|5076.7|82
1595010900000|2020-07-17 18:35:00|5078.9|5076.9|5080.4|5078.4|5080.7|5078.7|5077.9|5075.9|54
1595011200000|2020-07-17 18:40:00|5080.2|5078.2|5079.9|5077.9|5080.7|5078.7|5078.2|5076.2|47
1595011500000|2020-07-17 18:45:00|5080.2|5078.2|5080.4|5078.4|5080.9|5078.9|5078.9|5076.9|74
1595011800000|2020-07-17 18:50:00|5080.7|5078.7|5082.2|5080.2|5082.7|5080.7|5080.4|5078.4|72
1595012100000|2020-07-17 18:55:00|5082.4|5080.4|5078.7|5076.7|5083.2|5081.2|5078.7|5076.7|117
1595012400000|2020-07-17 19:00:00|5078.4|5076.4|5077.4|5075.4|5079.4|5077.4|5076.4|5074.4|75
1595012700000|2020-07-17 19:05:00|5077.2|5075.2|5078.9|5076.9|5081.2|5079.2|5076.4|5074.4|54
1595013000000|2020-07-17 19:10:00|5079.2|5077.2|5076.2|5074.2|5079.2|5077.2|5076.2|5074.2|59
1595013300000|2020-07-17 19:15:00|5075.9|5073.9|5077.9|5075.9|5078.4|5076.4|5075.2|5073.2|50
1595013600000|2020-07-17 19:20:00|5077.7|5075.7|5081.2|5079.2|5081.2|5079.2|5077.7|5075.7|71
1595013900000|2020-07-17 19:25:00|5081.4|5079.4|5083.4|5081.4|5083.4|5081.4|5080.4|5078.4|56
1595014200000|2020-07-17 19:30:00|5083.7|5081.7|5084.9|5082.9|5084.9|5082.9|5082.4|5080.4|44
1595014500000|2020-07-17 19:35:00|5084.7|5082.7|5084.9|5082.9|5086.7|5084.7|5083.7|5081.7|124
1595014800000|2020-07-17 19:40:00|5084.7|5082.7|5087.9|5085.9|5088.7|5086.7|5084.2|5082.2|80
1595015100000|2020-07-17 19:45:00|5087.7|5085.7|5089.4|5087.4|5089.4|5087.4|5085.2|5083.2|149
1595015400000|2020-07-17 19:50:00|5089.2|5087.2|5082.4|5080.4|5089.2|5087.2|5082.2|5080.2|159
1595015700000|2020-07-17 19:55:00|5082.2|5080.2|5085.2|5083.2|5086.4|5084.4|5081.7|5079.7|171
1595016000000|2020-07-17 20:00:00|5085.6|5081.6|5087|5083|5091.4|5087.4|5082.9|5078.9|0
1595016300000|2020-07-17 20:05:00|5086.7|5082.7|5088.3|5084.3|5089.2|5085.2|5086.7|5082.7|0
1595016600000|2020-07-17 20:10:00|5088.7|5084.7|5079.6|5075.6|5089.1|5085.1|5079.4|5075.4|0
1595016900000|2020-07-17 20:15:00|5079.5|5075.5|5080.5|5076.5|5081.8|5077.8|5079.4|5075.4|0
1595017200000|2020-07-17 20:20:00|5080.3|5076.3|5080.5|5076.5|5080.9|5076.9|5079.9|5075.9|0
1595017500000|2020-07-17 20:25:00|5080.4|5076.4|5081|5077|5081|5077|5080.3|5076.3|0
1595017800000|2020-07-17 20:30:00|5081.2|5077.2|5083.6|5079.6|5084.3|5080.3|5078.9|5074.9|0
1595018100000|2020-07-17 20:35:00|5084|5080|5084.8|5080.8|5084.8|5080.8|5082.4|5078.4|0
1595018400000|2020-07-17 20:40:00|5085.2|5081.2|5083.5|5079.5|5085.5|5081.5|5083.2|5079.2|0
1595018700000|2020-07-17 20:45:00|5083.2|5079.2|5084|5080|5084.7|5080.7|5083.2|5079.2|0
1595019000000|2020-07-17 20:50:00|5083.9|5079.9|5084.4|5080.4|5086.2|5082.2|5083.5|5079.5|0
1595019300000|2020-07-17 20:55:00|5084|5080|5080.2|5076.2|5084.4|5080.4|5079.9|5075.9|0
1595196000000|2020-07-19 22:00:00|5089.7|5085.7|5082.9|5078.9|5089.7|5085.7|5079.9|5075.9|0
1595196300000|2020-07-19 22:05:00|5082.8|5078.8|5082.1|5078.1|5083.6|5079.6|5079.4|5075.4|0
1595196600000|2020-07-19 22:10:00|5082.2|5078.2|5083.2|5079.2|5086.8|5082.8|5081.3|5077.3|0
1595196900000|2020-07-19 22:15:00|5083.1|5079.1|5086.2|5082.2|5086.7|5082.7|5082.3|5078.3|0
1595197200000|2020-07-19 22:20:00|5086.3|5082.3|5086.5|5082.5|5087.3|5083.3|5085.3|5081.3|0
1595197500000|2020-07-19 22:25:00|5086.6|5082.6|5088.6|5084.6|5089.4|5085.4|5085.1|5081.1|0
1595197800000|2020-07-19 22:30:00|5088.8|5084.8|5086.9|5082.9|5088.9|5084.9|5086.6|5082.6|0
1595198100000|2020-07-19 22:35:00|5086.8|5082.8|5086.1|5082.1|5087.8|5083.8|5085.4|5081.4|0
1595198400000|2020-07-19 22:40:00|5086.2|5082.2|5085.4|5081.4|5087.7|5083.7|5085.4|5081.4|0
1595198700000|2020-07-19 22:45:00|5085.7|5081.7|5085.9|5081.9|5087.3|5083.3|5085.7|5081.7|0
1595199000000|2020-07-19 22:50:00|5086|5082|5086.5|5082.5|5086.9|5082.9|5085.7|5081.7|0
1595199300000|2020-07-19 22:55:00|5086.6|5082.6|5085.6|5081.6|5087.3|5083.3|5085.3|5081.3|0
1595199600000|2020-07-19 23:00:00|5085.7|5081.7|5085.6|5081.6|5086.5|5082.5|5085.3|5081.3|0
1595199900000|2020-07-19 23:05:00|5085.7|5081.7|5085.3|5081.3|5086.1|5082.1|5084.1|5080.1|0
1595200200000|2020-07-19 23:10:00|5085|5081|5084.9|5080.9|5085.6|5081.6|5084.6|5080.6|0
1595200500000|2020-07-19 23:15:00|5084.4|5081.4|5086.8|5083.8|5087.2|5084.2|5084.1|5081.1|0
1595200800000|2020-07-19 23:20:00|5086.7|5083.7|5086.3|5083.3|5087.2|5084.2|5086|5083|0
1595201100000|2020-07-19 23:25:00|5086.6|5083.6|5086.3|5083.3|5086.7|5083.7|5085.5|5082.5|0
1595201400000|2020-07-19 23:30:00|5086.5|5083.5|5085.9|5082.9|5087.2|5084.2|5085.3|5082.3|0
1595201700000|2020-07-19 23:35:00|5086.1|5083.1|5087.4|5084.4|5088.6|5085.6|5085.9|5082.9|0
1595202000000|2020-07-19 23:40:00|5087.3|5084.3|5089.8|5086.8|5090.6|5087.6|5087.1|5084.1|0
1595202300000|2020-07-19 23:45:00|5090|5087|5091|5088|5092.2|5089.2|5090|5087|0
1595202600000|2020-07-19 23:50:00|5090.7|5087.7|5091.8|5088.8|5091.8|5088.8|5090.1|5087.1|0
1595202900000|2020-07-19 23:55:00|5092.2|5089.2|5090.6|5087.6|5092.2|5089.2|5090.6|5087.6|0
1595203200000|2020-07-20 00:00:00|5091|5088|5088.2|5085.2|5091.3|5088.3|5088.2|5085.2|0
1595203500000|2020-07-20 00:05:00|5088.6|5085.6|5087.7|5084.7|5089.3|5086.3|5085.8|5082.8|0
1595203800000|2020-07-20 00:10:00|5087.8|5084.8|5087.2|5084.2|5089.3|5086.3|5086|5083|0
1595204100000|2020-07-20 00:15:00|5087.3|5084.3|5078.5|5075.5|5087.7|5084.7|5078.5|5075.5|0
1595204400000|2020-07-20 00:20:00|5078.6|5075.6|5078.4|5075.4|5080|5077|5077.1|5074.1|0
1595204700000|2020-07-20 00:25:00|5077.9|5074.9|5075.6|5072.6|5079.2|5076.2|5075.6|5072.6|0
1595205000000|2020-07-20 00:30:00|5075.7|5072.7|5082.7|5079.7|5082.7|5079.7|5075.7|5072.7|0
1595205300000|2020-07-20 00:35:00|5082.8|5079.8|5082.8|5079.8|5082.9|5079.9|5081.4|5078.4|0
1595205600000|2020-07-20 00:40:00|5082.9|5079.9|5078.5|5075.5|5084.3|5081.3|5078.5|5075.5|0
1595205900000|2020-07-20 00:45:00|5079|5076|5078.4|5075.4|5080.6|5077.6|5078.4|5075.4|0
1595206200000|2020-07-20 00:50:00|5078.3|5075.3|5078.4|5075.4|5078.5|5075.5|5076.9|5073.9|0
1595206500000|2020-07-20 00:55:00|5078.5|5075.5|5077.2|5074.2|5078.6|5075.6|5076.9|5073.9|0
1595206800000|2020-07-20 01:00:00|5077.1|5074.1|5066.5|5063.5|5080|5077|5065.6|5062.6|0
1595207100000|2020-07-20 01:05:00|5066.3|5063.3|5061.2|5058.2|5066.3|5063.3|5059.4|5056.4|0
1595207400000|2020-07-20 01:10:00|5061.1|5058.1|5056.3|5053.3|5061.3|5058.3|5055.2|5052.2|0
1595207700000|2020-07-20 01:15:00|5056.1|5053.1|5055.7|5052.7|5058.6|5055.6|5054.1|5051.1|0
1595208000000|2020-07-20 01:20:00|5055.8|5052.8|5062.9|5059.9|5064.3|5061.3|5055.7|5052.7|0
1595208300000|2020-07-20 01:25:00|5062.8|5059.8|5060.1|5057.1|5062.8|5059.8|5054.2|5051.2|0
1595208600000|2020-07-20 01:30:00|5060.6|5057.6|5057.5|5054.5|5063.1|5060.1|5057.3|5054.3|0
1595208900000|2020-07-20 01:35:00|5057.6|5054.6|5059.3|5056.3|5060|5057|5057.4|5054.4|0
1595209200000|2020-07-20 01:40:00|5059.4|5056.4|5058.7|5055.7|5059.4|5056.4|5052.6|5049.6|0
1595209500000|2020-07-20 01:45:00|5058.6|5055.6|5052.7|5049.7|5058.7|5055.7|5052.7|5049.7|0
1595209800000|2020-07-20 01:50:00|5052.6|5049.6|5054.3|5051.3|5054.3|5051.3|5048.1|5045.1|0
1595210100000|2020-07-20 01:55:00|5053.8|5050.8|5052.9|5049.9|5055.9|5052.9|5051.4|5048.4|0
1595210400000|2020-07-20 02:00:00|5052.8|5049.8|5055.9|5052.9|5058|5055|5051.4|5048.4|0
1595210700000|2020-07-20 02:05:00|5056.1|5053.1|5056|5053|5058.2|5055.2|5054.4|5051.4|0
1595211000000|2020-07-20 02:10:00|5056.1|5053.1|5058.8|5055.8|5060.2|5057.2|5054.5|5051.5|0
1595211300000|2020-07-20 02:15:00|5058.9|5055.9|5059|5056|5061.9|5058.9|5058.9|5055.9|0
1595211600000|2020-07-20 02:20:00|5059.1|5056.1|5061.8|5058.8|5061.9|5058.9|5059|5056|0
1595211900000|2020-07-20 02:25:00|5061.5|5058.5|5058.9|5055.9|5061.8|5058.8|5057.6|5054.6|0
1595212200000|2020-07-20 02:30:00|5058.4|5055.4|5057.5|5054.5|5058.4|5055.4|5054.5|5051.5|0
1595212500000|2020-07-20 02:35:00|5057.6|5054.6|5063.2|5060.2|5063.2|5060.2|5057.6|5054.6|0
1595212800000|2020-07-20 02:40:00|5063.1|5060.1|5063.2|5060.2|5064.6|5061.6|5060.3|5057.3|0
1595213100000|2020-07-20 02:45:00|5063.3|5060.3|5063.1|5060.1|5064.6|5061.6|5061.8|5058.8|0
1595213400000|2020-07-20 02:50:00|5063.7|5060.7|5062.9|5059.9|5064.7|5061.7|5062.9|5059.9|0
1595213700000|2020-07-20 02:55:00|5063|5060|5062.7|5059.7|5064.3|5061.3|5061.2|5058.2|0
1595214000000|2020-07-20 03:00:00|5062.8|5059.8|5062.8|5059.8|5064.3|5061.3|5060.8|5057.8|0
1595214300000|2020-07-20 03:05:00|5062.7|5059.7|5060.9|5057.9|5063.2|5060.2|5060.1|5057.1|0
1595214600000|2020-07-20 03:10:00|5061.2|5058.2|5063.1|5060.1|5063.1|5060.1|5059.4|5056.4|0
1595214900000|2020-07-20 03:15:00|5063|5060|5065.1|5062.1|5066.5|5063.5|5063|5060|0
1595215200000|2020-07-20 03:20:00|5065.4|5062.4|5064.4|5061.4|5065.8|5062.8|5062.9|5059.9|0
1595215500000|2020-07-20 03:25:00|5064.9|5061.9|5068.6|5065.6|5068.6|5065.6|5064.9|5061.9|0
1595215800000|2020-07-20 03:30:00|5068.5|5065.5|5068.5|5065.5|5069.9|5066.9|5065.7|5062.7|0
1595216100000|2020-07-20 03:35:00|5068.6|5065.6|5071.3|5068.3|5071.4|5068.4|5068.6|5065.6|0
1595216400000|2020-07-20 03:40:00|5071.2|5068.2|5076.4|5073.4|5076.4|5073.4|5071.2|5068.2|0
1595216700000|2020-07-20 03:45:00|5076.5|5073.5|5077|5074|5077.7|5074.7|5075.6|5072.6|0
1595217000000|2020-07-20 03:50:00|5077.1|5074.1|5070.1|5067.1|5077.1|5074.1|5070|5067|0
1595217300000|2020-07-20 03:55:00|5070|5067|5071.3|5068.3|5072.8|5069.8|5070|5067|0
1595217600000|2020-07-20 04:00:00|5071.5|5068.5|5069.9|5066.9|5072|5069|5068.4|5065.4|0
1595217900000|2020-07-20 04:05:00|5070.6|5067.6|5072.7|5069.7|5072.8|5069.8|5070.6|5067.6|0
1595218200000|2020-07-20 04:10:00|5072.6|5069.6|5067|5064|5072.6|5069.6|5066.9|5063.9|0
1595218500000|2020-07-20 04:15:00|5066.9|5063.9|5071.1|5068.1|5072.6|5069.6|5065.6|5062.6|0
1595218800000|2020-07-20 04:20:00|5071.2|5068.2|5069.8|5066.8|5071.2|5068.2|5069|5066|0
1595219100000|2020-07-20 04:25:00|5069.7|5066.7|5069.2|5066.2|5070.5|5067.5|5067.8|5064.8|0
1595219400000|2020-07-20 04:30:00|5068.9|5065.9|5067.7|5064.7|5069.1|5066.1|5067.7|5064.7|0
1595219700000|2020-07-20 04:35:00|5067.8|5064.8|5068.5|5065.5|5069.2|5066.2|5067.7|5064.7|0
1595220000000|2020-07-20 04:40:00|5068.2|5065.2|5066.3|5063.3|5069.2|5066.2|5065.8|5062.8|0
1595220300000|2020-07-20 04:45:00|5065.9|5062.9|5065.8|5062.8|5067.3|5064.3|5065.8|5062.8|0
1595220600000|2020-07-20 04:50:00|5065.9|5062.9|5064.4|5061.4|5066.5|5063.5|5064.3|5061.3|0
1595220900000|2020-07-20 04:55:00|5065.3|5062.3|5066.8|5063.8|5066.8|5063.8|5064.6|5061.6|0
1595221200000|2020-07-20 05:00:00|5066.7|5063.7|5069.5|5066.5|5069.5|5066.5|5065.1|5062.1|0
1595221500000|2020-07-20 05:05:00|5069.4|5066.4|5066.2|5063.2|5069.4|5066.4|5064.2|5061.2|0
1595221800000|2020-07-20 05:10:00|5065.6|5062.6|5064.7|5061.7|5066.4|5063.4|5063.3|5060.3|0
1595222100000|2020-07-20 05:15:00|5064.8|5061.8|5065.8|5062.8|5066.2|5063.2|5063.5|5060.5|0
1595222400000|2020-07-20 05:20:00|5066.3|5063.3|5070.1|5067.1|5070.2|5067.2|5066.3|5063.3|0
1595222700000|2020-07-20 05:25:00|5070|5067|5068.7|5065.7|5070.1|5067.1|5067.9|5064.9|0
1595223000000|2020-07-20 05:30:00|5068.6|5065.6|5073.1|5070.1|5074.5|5071.5|5067.2|5064.2|0
1595223300000|2020-07-20 05:35:00|5073.2|5070.2|5074.4|5071.4|5075.8|5072.8|5072.9|5069.9|0
1595223600000|2020-07-20 05:40:00|5074.3|5071.3|5075.7|5072.7|5075.8|5072.8|5074.3|5071.3|0
1595223900000|2020-07-20 05:45:00|5075.6|5072.6|5078.4|5075.4|5078.4|5075.4|5075.6|5072.6|0
1595224200000|2020-07-20 05:50:00|5078.1|5075.1|5078.4|5075.4|5079.8|5076.8|5077|5074|0
1595224500000|2020-07-20 05:55:00|5078.1|5075.1|5077.1|5074.1|5079.8|5076.8|5075.7|5072.7|0
1595224800000|2020-07-20 06:00:00|5077.3|5074.3|5069.4|5067.4|5080.2|5078.2|5068.2|5066.2|273
1595225100000|2020-07-20 06:05:00|5069.2|5067.2|5068.2|5066.2|5071.4|5069.4|5067.9|5065.9|96
1595225400000|2020-07-20 06:10:00|5068.7|5066.7|5068.9|5066.9|5069.7|5067.7|5067.2|5065.2|98
1595225700000|2020-07-20 06:15:00|5068.7|5066.7|5067.9|5065.9|5068.9|5066.9|5064.2|5062.2|154
1595226000000|2020-07-20 06:20:00|5067.7|5065.7|5071.2|5069.2|5071.2|5069.2|5067.2|5065.2|149
1595226300000|2020-07-20 06:25:00|5070.9|5068.9|5069.2|5067.2|5072.2|5070.2|5068.2|5066.2|168
1595226600000|2020-07-20 06:30:00|5069.4|5067.4|5070.2|5068.2|5071.7|5069.7|5067.4|5065.4|97
1595226900000|2020-07-20 06:35:00|5069.9|5067.9|5072.9|5070.9|5072.9|5070.9|5069.2|5067.2|68
1595227200000|2020-07-20 06:40:00|5072.7|5070.7|5070.2|5068.2|5072.9|5070.9|5069.9|5067.9|71
1595227500000|2020-07-20 06:45:00|5069.4|5067.4|5068.2|5066.2|5070.2|5068.2|5067.4|5065.4|43
1595227800000|2020-07-20 06:50:00|5068.4|5066.4|5067.7|5065.7|5070.2|5068.2|5067.2|5065.2|122
1595228100000|2020-07-20 06:55:00|5067.4|5065.4|5064.2|5062.2|5067.7|5065.7|5063.9|5061.9|136
1595228400000|2020-07-20 07:00:00|5063.7|5062.7|5042.2|5041.2|5066.4|5065.4|5041.9|5040.9|1767
1595228700000|2020-07-20 07:05:00|5041.9|5040.9|5033.4|5032.4|5041.9|5040.9|5028.2|5027.2|1721
1595229000000|2020-07-20 07:10:00|5034.2|5033.2|5029.7|5028.7|5034.2|5033.2|5025.9|5024.9|1028
1595229300000|2020-07-20 07:15:00|5029.9|5028.9|5025.9|5024.9|5032.7|5031.7|5025.2|5024.2|669
1595229600000|2020-07-20 07:20:00|5025.2|5024.2|5014.4|5013.4|5026.4|5025.4|5013.4|5012.4|1173
1595229900000|2020-07-20 07:25:00|5014.2|5013.2|5024.7|5023.7|5024.7|5023.7|5011.9|5010.9|1073
1595230200000|2020-07-20 07:30:00|5024.4|5023.4|5020.2|5019.2|5025.7|5024.7|5018.9|5017.9|658
1595230500000|2020-07-20 07:35:00|5019.9|5018.9|5023.7|5022.7|5024.7|5023.7|5018.2|5017.2|503
1595230800000|2020-07-20 07:40:00|5023.4|5022.4|5027.9|5026.9|5030.7|5029.7|5018.7|5017.7|580
1595231100000|2020-07-20 07:45:00|5027.7|5026.7|5025.7|5024.7|5029.2|5028.2|5022.2|5021.2|498
1595231400000|2020-07-20 07:50:00|5025.9|5024.9|5035.3|5034.3|5036.1|5035.1|5023.7|5022.7|596
1595231700000|2020-07-20 07:55:00|5035.1|5034.1|5038.1|5037.1|5038.1|5037.1|5031.8|5030.8|906
1595232000000|2020-07-20 08:00:00|5037.8|5036.8|5040.1|5039.1|5045.1|5044.1|5037.8|5036.8|736
1595232300000|2020-07-20 08:05:00|5039.8|5038.8|5034.6|5033.6|5040.6|5039.6|5034.6|5033.6|408
1595232600000|2020-07-20 08:10:00|5034.3|5033.3|5032.1|5031.1|5037.6|5036.6|5030.8|5029.8|459
1595232900000|2020-07-20 08:15:00|5031.8|5030.8|5035.8|5034.8|5038.3|5037.3|5031.1|5030.1|378
1595233200000|2020-07-20 08:20:00|5035.6|5034.6|5035.1|5034.1|5036.6|5035.6|5031.1|5030.1|281
1595233500000|2020-07-20 08:25:00|5035.3|5034.3|5036.3|5035.3|5038.1|5037.1|5034.6|5033.6|205
1595233800000|2020-07-20 08:30:00|5036.1|5035.1|5038.8|5037.8|5038.8|5037.8|5029.3|5028.3|438
1595234100000|2020-07-20 08:35:00|5039.1|5038.1|5052.8|5051.8|5053.6|5052.6|5039.1|5038.1|799
1595234400000|2020-07-20 08:40:00|5053.1|5052.1|5071.1|5070.1|5071.6|5070.6|5053.1|5052.1|1144
1595234700000|2020-07-20 08:45:00|5071.3|5070.3|5073.6|5072.6|5077.1|5076.1|5070.1|5069.1|1100
1595235000000|2020-07-20 08:50:00|5073.3|5072.3|5072.8|5071.8|5074.3|5073.3|5069.1|5068.1|614
1595235300000|2020-07-20 08:55:00|5073.1|5072.1|5072.8|5071.8|5074.6|5073.6|5071.1|5070.1|366
1595235600000|2020-07-20 09:00:00|5072.6|5071.6|5077.1|5076.1|5083.6|5082.6|5072.6|5071.6|587
1595235900000|2020-07-20 09:05:00|5076.8|5075.8|5078.6|5077.6|5078.8|5077.8|5075.1|5074.1|298
1595236200000|2020-07-20 09:10:00|5079.6|5078.6|5087.6|5086.6|5087.6|5086.6|5078.6|5077.6|643
1595236500000|2020-07-20 09:15:00|5087.3|5086.3|5078.1|5077.1|5088.1|5087.1|5077.8|5076.8|441
1595236800000|2020-07-20 09:20:00|5078.3|5077.3|5078.1|5077.1|5080.6|5079.6|5076.8|5075.8|330
1595237100000|2020-07-20 09:25:00|5078.3|5077.3|5079.3|5078.3|5082.8|5081.8|5075.6|5074.6|339
1595237400000|2020-07-20 09:30:00|5079.6|5078.6|5076.1|5075.1|5080.6|5079.6|5075.1|5074.1|292
1595237700000|2020-07-20 09:35:00|5076.3|5075.3|5079.8|5078.8|5081.8|5080.8|5076.3|5075.3|285
1595238000000|2020-07-20 09:40:00|5080.1|5079.1|5083.3|5082.3|5086.8|5085.8|5079.6|5078.6|539
1595238300000|2020-07-20 09:45:00|5083.6|5082.6|5078.8|5077.8|5084.6|5083.6|5074.6|5073.6|287
1595238600000|2020-07-20 09:50:00|5078.6|5077.6|5077.6|5076.6|5080.1|5079.1|5075.6|5074.6|192
1595238900000|2020-07-20 09:55:00|5077.8|5076.8|5075.3|5074.3|5079.6|5078.6|5073.8|5072.8|212
1595239200000|2020-07-20 10:00:00|5075.1|5074.1|5073.8|5072.8|5077.1|5076.1|5073.8|5072.8|225
1595239500000|2020-07-20 10:05:00|5073.6|5072.6|5067.8|5066.8|5074.1|5073.1|5065.8|5064.8|304
1595239800000|2020-07-20 10:10:00|5067.6|5066.6|5066.8|5065.8|5071.1|5070.1|5066.6|5065.6|192
1595240100000|2020-07-20 10:15:00|5066.6|5065.6|5058.6|5057.6|5067.3|5066.3|5057.3|5056.3|654
1595240400000|2020-07-20 10:20:00|5058.3|5057.3|5062.1|5061.1|5062.6|5061.6|5057.6|5056.6|125
1595240700000|2020-07-20 10:25:00|5062.3|5061.3|5061.3|5060.3|5065.1|5064.1|5059.3|5058.3|340
1595241000000|2020-07-20 10:30:00|5061.1|5060.1|5059.8|5058.8|5064.1|5063.1|5059.1|5058.1|219
1595241300000|2020-07-20 10:35:00|5059.6|5058.6|5057.8|5056.8|5060.1|5059.1|5053.8|5052.8|277
1595241600000|2020-07-20 10:40:00|5057.6|5056.6|5057.1|5056.1|5058.6|5057.6|5055.1|5054.1|154
1595241900000|2020-07-20 10:45:00|5057.3|5056.3|5057.3|5056.3|5059.1|5058.1|5056.1|5055.1|140
1595242200000|2020-07-20 10:50:00|5057.1|5056.1|5052.6|5051.6|5057.8|5056.8|5052.6|5051.6|171
1595242500000|2020-07-20 10:55:00|5052.8|5051.8|5053.8|5052.8|5056.6|5055.6|5050.1|5049.1|279
1595242800000|2020-07-20 11:00:00|5054.1|5053.1|5058.8|5057.8|5059.1|5058.1|5053.8|5052.8|389
1595243100000|2020-07-20 11:05:00|5058.6|5057.6|5059.3|5058.3|5060.3|5059.3|5057.6|5056.6|154
1595243400000|2020-07-20 11:10:00|5059.1|5058.1|5057.3|5056.3|5060.1|5059.1|5056.3|5055.3|206
1595243700000|2020-07-20 11:15:00|5057.6|5056.6|5062.1|5061.1|5062.1|5061.1|5056.6|5055.6|92
1595244000000|2020-07-20 11:20:00|5061.8|5060.8|5070.6|5069.6|5071.1|5070.1|5061.8|5060.8|434
1595244300000|2020-07-20 11:25:00|5070.8|5069.8|5068.8|5067.8|5073.1|5072.1|5068.6|5067.6|207
1595244600000|2020-07-20 11:30:00|5068.6|5067.6|5069.1|5068.1|5069.8|5068.8|5067.1|5066.1|128
1595244900000|2020-07-20 11:35:00|5068.8|5067.8|5070.3|5069.3|5072.6|5071.6|5068.6|5067.6|154
1595245200000|2020-07-20 11:40:00|5070|5069|5070.3|5069.3|5071.3|5070.3|5067.3|5066.3|191
1595245500000|2020-07-20 11:45:00|5070.5|5069.5|5075|5074|5075.5|5074.5|5070|5069|231
1595245800000|2020-07-20 11:50:00|5075.3|5074.3|5075.3|5074.3|5081|5080|5073.5|5072.5|316
1595246100000|2020-07-20 11:55:00|5075.5|5074.5|5074.5|5073.5|5076.3|5075.3|5073.3|5072.3|132
1595246400000|2020-07-20 12:00:00|5074.3|5073.3|5071|5070|5075.8|5074.8|5070.5|5069.5|280
1595246700000|2020-07-20 12:05:00|5070.8|5069.8|5069.5|5068.5|5076|5075|5069.3|5068.3|684
1595247000000|2020-07-20 12:10:00|5069.3|5068.3|5067.3|5066.3|5072.5|5071.5|5065.5|5064.5|221
1595247300000|2020-07-20 12:15:00|5067|5066|5065.8|5064.8|5068|5067|5064.8|5063.8|192
1595247600000|2020-07-20 12:20:00|5066|5065|5063|5062|5066.8|5065.8|5062.5|5061.5|371
1595247900000|2020-07-20 12:25:00|5062.5|5061.5|5061|5060|5063.5|5062.5|5059.8|5058.8|126
1595248200000|2020-07-20 12:30:00|5061.3|5060.3|5061.5|5060.5|5063.5|5062.5|5059.8|5058.8|197
1595248500000|2020-07-20 12:35:00|5061.3|5060.3|5066.3|5065.3|5066.5|5065.5|5061|5060|212
1595248800000|2020-07-20 12:40:00|5066.5|5065.5|5064.5|5063.5|5068.3|5067.3|5062.3|5061.3|146
1595249100000|2020-07-20 12:45:00|5064.8|5063.8|5069.8|5068.8|5070|5069|5064|5063|286
1595249400000|2020-07-20 12:50:00|5070|5069|5076.5|5075.5|5079.8|5078.8|5069.5|5068.5|223
1595249700000|2020-07-20 12:55:00|5076.8|5075.8|5079.5|5078.5|5086|5085|5075.3|5074.3|342
1595250000000|2020-07-20 13:00:00|5079.3|5078.3|5081.5|5080.5|5085.3|5084.3|5078|5077|359
1595250300000|2020-07-20 13:05:00|5081.8|5080.8|5081.5|5080.5|5082.8|5081.8|5078.8|5077.8|174
1595250600000|2020-07-20 13:10:00|5081.8|5080.8|5076.3|5075.3|5081.8|5080.8|5074.5|5073.5|225
1595250900000|2020-07-20 13:15:00|5076.5|5075.5|5077|5076|5077.5|5076.5|5074.3|5073.3|238
1595251200000|2020-07-20 13:20:00|5076.8|5075.8|5080.8|5079.8|5081|5080|5076.3|5075.3|288
1595251500000|2020-07-20 13:25:00|5080.5|5079.5|5080.3|5079.3|5083.8|5082.8|5079.8|5078.8|176
1595251800000|2020-07-20 13:30:00|5080|5079|5092.5|5091.5|5104.5|5103.5|5080|5079|1980
1595252100000|2020-07-20 13:35:00|5093|5092|5091.8|5090.8|5094.3|5093.3|5076.8|5075.8|745
1595252400000|2020-07-20 13:40:00|5091.5|5090.5|5080|5079|5093.8|5092.8|5078|5077|451
1595252700000|2020-07-20 13:45:00|5079.8|5078.8|5071.5|5070.5|5083.3|5082.3|5071.5|5070.5|573
1595253000000|2020-07-20 13:50:00|5071.8|5070.8|5077.5|5076.5|5080.5|5079.5|5070|5069|272
1595253300000|2020-07-20 13:55:00|5077.3|5076.3|5074.3|5073.3|5077.3|5076.3|5069.5|5068.5|576
1595253600000|2020-07-20 14:00:00|5074.5|5073.5|5079.3|5078.3|5080.5|5079.5|5070|5069|330
1595253900000|2020-07-20 14:05:00|5079.5|5078.5|5081.5|5080.5|5083.5|5082.5|5077.5|5076.5|364
1595254200000|2020-07-20 14:10:00|5081.8|5080.8|5083.3|5082.3|5084.3|5083.3|5079|5078|382
1595254500000|2020-07-20 14:15:00|5083|5082|5085.8|5084.8|5086.3|5085.3|5080.8|5079.8|166
1595254800000|2020-07-20 14:20:00|5085.5|5084.5|5092|5091|5092.8|5091.8|5084|5083|280
1595255100000|2020-07-20 14:25:00|5092.3|5091.3|5086.3|5085.3|5092.8|5091.8|5083.8|5082.8|453
1595255400000|2020-07-20 14:30:00|5086.5|5085.5|5087.3|5086.3|5088|5087|5084|5083|248
1595255700000|2020-07-20 14:35:00|5087.8|5086.8|5091.8|5090.8|5093.8|5092.8|5087.8|5086.8|311
1595256000000|2020-07-20 14:40:00|5092|5091|5092|5091|5095.8|5094.8|5090.5|5089.5|318
1595256300000|2020-07-20 14:45:00|5092.3|5091.3|5092|5091|5094|5093|5088.5|5087.5|201
1595256600000|2020-07-20 14:50:00|5091.8|5090.8|5084|5083|5092|5091|5084|5083|270
1595256900000|2020-07-20 14:55:00|5084.3|5083.3|5084.3|5083.3|5087.8|5086.8|5083.5|5082.5|478
1595257200000|2020-07-20 15:00:00|5084.5|5083.5|5089.8|5088.8|5089.8|5088.8|5083.3|5082.3|621
1595257500000|2020-07-20 15:05:00|5090|5089|5085.8|5084.8|5090.8|5089.8|5085.8|5084.8|548
1595257800000|2020-07-20 15:10:00|5086|5085|5086.3|5085.3|5089.5|5088.5|5084.5|5083.5|345
1595258100000|2020-07-20 15:15:00|5086.5|5085.5|5087.8|5086.8|5090|5089|5084.3|5083.3|447
1595258400000|2020-07-20 15:20:00|5088|5087|5086.8|5085.8|5090.3|5089.3|5083.8|5082.8|723
1595258700000|2020-07-20 15:25:00|5086.5|5085.5|5093|5092|5095.8|5094.8|5085.8|5084.8|1343
1595259000000|2020-07-20 15:30:00|5093.5|5091.5|5093.3|5091.3|5096|5094|5090.8|5088.8|2189
1595259300000|2020-07-20 15:35:00|5092.8|5090.8|5098.3|5096.3|5098.3|5096.3|5090.3|5088.3|1199
1595259600000|2020-07-20 15:40:00|5098|5096|5096.8|5094.8|5098.3|5096.3|5095|5093|240
1595259900000|2020-07-20 15:45:00|5096.3|5094.3|5095|5093|5097.8|5095.8|5093.8|5091.8|231
1595260200000|2020-07-20 15:50:00|5094.8|5092.8|5094.8|5092.8|5095.3|5093.3|5094.3|5092.3|126
1595260500000|2020-07-20 15:55:00|5095|5093|5094|5092|5095.3|5093.3|5093.8|5091.8|105
1595260800000|2020-07-20 16:00:00|5093.8|5091.8|5089.5|5087.5|5094.8|5092.8|5089.3|5087.3|262
1595261100000|2020-07-20 16:05:00|5089.8|5087.8|5091.3|5089.3|5091.8|5089.8|5089.8|5087.8|77
1595261400000|2020-07-20 16:10:00|5091.5|5089.5|5096.3|5094.3|5096.8|5094.8|5091.5|5089.5|281
1595261700000|2020-07-20 16:15:00|5096|5094|5094.8|5092.8|5096.8|5094.8|5094.5|5092.5|141
1595262000000|2020-07-20 16:20:00|5095|5093|5093.8|5091.8|5095.3|5093.3|5093.5|5091.5|48
1595262300000|2020-07-20 16:25:00|5094|5092|5088.8|5086.8|5094|5092|5088.5|5086.5|121
1595262600000|2020-07-20 16:30:00|5088.5|5086.5|5090.8|5088.8|5090.8|5088.8|5088.3|5086.3|148
1595262900000|2020-07-20 16:35:00|5090.5|5088.5|5092.5|5090.5|5093.3|5091.3|5090.5|5088.5|31
1595263200000|2020-07-20 16:40:00|5092.8|5090.8|5092.3|5090.3|5094|5092|5091.3|5089.3|43
1595263500000|2020-07-20 16:45:00|5092|5090|5092.5|5090.5|5093.3|5091.3|5092|5090|11
1595263800000|2020-07-20 16:50:00|5092.3|5090.3|5091.5|5089.5|5092.5|5090.5|5090.3|5088.3|55
1595264100000|2020-07-20 16:55:00|5091.8|5089.8|5093.5|5091.5|5093.5|5091.5|5090.3|5088.3|82
1595264400000|2020-07-20 17:00:00|5093.8|5091.8|5091.8|5089.8|5093.8|5091.8|5090.8|5088.8|29
1595264700000|2020-07-20 17:05:00|5092|5090|5091.3|5089.3|5092.8|5090.8|5090.3|5088.3|14
1595265000000|2020-07-20 17:10:00|5090.8|5088.8|5090.3|5088.3|5091.5|5089.5|5089.5|5087.5|27
1595265300000|2020-07-20 17:15:00|5090.5|5088.5|5093|5091|5093.3|5091.3|5090.3|5088.3|14
1595265600000|2020-07-20 17:20:00|5093.3|5091.3|5093.8|5091.8|5094.5|5092.5|5092.8|5090.8|21
1595265900000|2020-07-20 17:25:00|5093.5|5091.5|5092.5|5090.5|5093.5|5091.5|5092.3|5090.3|13
1595266200000|2020-07-20 17:30:00|5092.8|5090.8|5091.5|5089.5|5092.8|5090.8|5091.3|5089.3|19
1595266500000|2020-07-20 17:35:00|5091.8|5089.8|5093.5|5091.5|5093.8|5091.8|5091.5|5089.5|74
1595266800000|2020-07-20 17:40:00|5093.3|5091.3|5095.5|5093.5|5097.5|5095.5|5093.3|5091.3|32
1595267100000|2020-07-20 17:45:00|5095.8|5093.8|5094.5|5092.5|5095.8|5093.8|5094.3|5092.3|15
1595267400000|2020-07-20 17:50:00|5094.8|5092.8|5096|5094|5096.5|5094.5|5093.8|5091.8|39
1595267700000|2020-07-20 17:55:00|5096.3|5094.3|5095.5|5093.5|5096.5|5094.5|5094.8|5092.8|38
1595268000000|2020-07-20 18:00:00|5095.8|5093.8|5093|5091|5095.8|5093.8|5092.8|5090.8|41
1595268300000|2020-07-20 18:05:00|5092.8|5090.8|5093|5091|5094.3|5092.3|5092.3|5090.3|17
1595268600000|2020-07-20 18:10:00|5093.3|5091.3|5094|5092|5094.8|5092.8|5093.3|5091.3|8
1595268900000|2020-07-20 18:15:00|5094.3|5092.3|5093.5|5091.5|5094.5|5092.5|5092.8|5090.8|17
1595269200000|2020-07-20 18:20:00|5093.8|5091.8|5092.5|5090.5|5094.3|5092.3|5091.8|5089.8|44
1595269500000|2020-07-20 18:25:00|5092.8|5090.8|5093.3|5091.3|5094|5092|5092.5|5090.5|8
1595269800000|2020-07-20 18:30:00|5093.5|5091.5|5095|5093|5095.5|5093.5|5092.8|5090.8|34
1595270100000|2020-07-20 18:35:00|5094.8|5092.8|5093|5091|5095|5093|5092.5|5090.5|46
1595270400000|2020-07-20 18:40:00|5093.3|5091.3|5090.5|5088.5|5093.3|5091.3|5090.3|5088.3|159
1595270700000|2020-07-20 18:45:00|5090.8|5088.8|5089|5087|5091.3|5089.3|5088.3|5086.3|114
1595271000000|2020-07-20 18:50:00|5089.3|5087.3|5088|5086|5091|5089|5087.8|5085.8|87
1595271300000|2020-07-20 18:55:00|5087.8|5085.8|5087.3|5085.3|5088.5|5086.5|5087|5085|61
1595271600000|2020-07-20 19:00:00|5087.5|5085.5|5088|5086|5089|5087|5087|5085|58
1595271900000|2020-07-20 19:05:00|5088.3|5086.3|5086|5084|5088.8|5086.8|5086|5084|54
1595272200000|2020-07-20 19:10:00|5086.3|5084.3|5087|5085|5087.8|5085.8|5084.8|5082.8|45
1595272500000|2020-07-20 19:15:00|5087.3|5085.3|5090.3|5088.3|5091.5|5089.5|5086.5|5084.5|45
1595272800000|2020-07-20 19:20:00|5090|5088|5091.5|5089.5|5092|5090|5089.8|5087.8|31
1595273100000|2020-07-20 19:25:00|5091.3|5089.3|5096.3|5094.3|5096.8|5094.8|5091.3|5089.3|52
1595273400000|2020-07-20 19:30:00|5096|5094|5099.8|5097.8|5101.5|5099.5|5096|5094|103
1595273700000|2020-07-20 19:35:00|5100|5098|5099.5|5097.5|5101.5|5099.5|5099.3|5097.3|47
1595274000000|2020-07-20 19:40:00|5099.8|5097.8|5097.8|5095.8|5100.5|5098.5|5097.8|5095.8|39
1595274300000|2020-07-20 19:45:00|5098|5096|5099.5|5097.5|5099.8|5097.8|5097|5095|65
1595274600000|2020-07-20 19:50:00|5100.5|5098.5|5100.5|5098.5|5100.8|5098.8|5096|5094|116
1595274900000|2020-07-20 19:55:00|5100.3|5098.3|5096.5|5094.5|5100.3|5098.3|5095.3|5093.3|170
1595275200000|2020-07-20 20:00:00|5098.3|5094.3|5097.4|5093.4|5101|5097|5096.6|5092.6|0
1595275500000|2020-07-20 20:05:00|5097.2|5093.2|5099.1|5095.1|5100.1|5096.1|5097.1|5093.1|0
1595275800000|2020-07-20 20:10:00|5099.2|5095.2|5102.3|5098.3|5102.7|5098.7|5099.2|5095.2|0
1595276100000|2020-07-20 20:15:00|5102.4|5098.4|5101.9|5097.9|5102.4|5098.4|5101.8|5097.8|0
1595276400000|2020-07-20 20:20:00|5102.2|5098.2|5104.2|5100.2|5104.2|5100.2|5102|5098|0
1595276700000|2020-07-20 20:25:00|5104|5100|5104.3|5100.3|5104.4|5100.4|5104|5100|0
1595277000000|2020-07-20 20:30:00|5104.4|5100.4|5098.7|5094.7|5104.6|5100.6|5097.9|5093.9|0
1595277300000|2020-07-20 20:35:00|5098.6|5094.6|5099.1|5095.1|5099.9|5095.9|5098.4|5094.4|0
1595277600000|2020-07-20 20:40:00|5099.2|5095.2|5098.4|5094.4|5099.9|5095.9|5097.9|5093.9|0
1595277900000|2020-07-20 20:45:00|5098.7|5094.7|5099.4|5095.4|5099.4|5095.4|5097.5|5093.5|0
1595278200000|2020-07-20 20:50:00|5099.1|5095.1|5100.7|5096.7|5101.5|5097.5|5099.1|5095.1|0
1595278500000|2020-07-20 20:55:00|5100.6|5096.6|5100.5|5096.5|5101.1|5097.1|5098.7|5094.7|0
1595278800000|2020-07-20 21:00:00|5100.6|5096.6|5100.7|5096.7|5100.9|5096.9|5100.3|5096.3|0
1595279100000|2020-07-20 21:05:00|5100.8|5096.8|5100.2|5096.2|5100.8|5096.8|5100.1|5096.1|0
1595279400000|2020-07-20 21:10:00|5100.3|5096.3|5100.2|5096.2|5101.1|5097.1|5099.9|5095.9|0
1595279700000|2020-07-20 21:15:00|5099.9|5095.9|5100.2|5096.2|5100.2|5096.2|5099.9|5095.9|0
1595280000000|2020-07-20 21:20:00|5100.3|5096.3|5100|5096|5100.3|5096.3|5100|5096|0
1595280300000|2020-07-20 21:25:00|5099.9|5095.9|5100|5096|5100|5096|5099.4|5095.4|0
1595280600000|2020-07-20 21:30:00|5099.6|5095.6|5100|5096|5100.1|5096.1|5099.5|5095.5|0
1595280900000|2020-07-20 21:35:00|5099.9|5095.9|5100|5096|5100.3|5096.3|5099.8|5095.8|0
1595281200000|2020-07-20 21:40:00|5100.1|5096.1|5100.1|5096.1|5100.5|5096.5|5100.1|5096.1|0
1595281500000|2020-07-20 21:45:00|5100.5|5096.5|5100.1|5096.1|5100.5|5096.5|5100|5096|0
1595281800000|2020-07-20 21:50:00|5100|5096|5100.5|5096.5|5100.5|5096.5|5099.6|5095.6|0
1595282100000|2020-07-20 21:55:00|5100.6|5096.6|5099.5|5095.5|5100.8|5096.8|5099.3|5095.3|0
1595282400000|2020-07-20 22:00:00|5100.5|5096.5|5099.9|5095.9|5104.1|5100.1|5099.5|5095.5|0
1595282700000|2020-07-20 22:05:00|5100|5096|5101.5|5097.5|5102|5098|5099.6|5095.6|0
1595283000000|2020-07-20 22:10:00|5101.6|5097.6|5100|5096|5102|5098|5100|5096|0
1595283300000|2020-07-20 22:15:00|5099.7|5095.7|5100.8|5096.8|5103.2|5099.2|5099.6|5095.6|0
1595283600000|2020-07-20 22:20:00|5100.7|5096.7|5099.7|5095.7|5101.3|5097.3|5099.4|5095.4|0
1595283900000|2020-07-20 22:25:00|5099.8|5095.8|5098.5|5094.5|5100.2|5096.2|5098.2|5094.2|0
1595284200000|2020-07-20 22:30:00|5098.6|5094.6|5098.1|5094.1|5099|5095|5097.4|5093.4|0
1595284500000|2020-07-20 22:35:00|5098.2|5094.2|5099.3|5095.3|5099.3|5095.3|5097.4|5093.4|0
1595284800000|2020-07-20 22:40:00|5098.9|5094.9|5097.7|5093.7|5099.3|5095.3|5096.9|5092.9|0
1595285100000|2020-07-20 22:45:00|5097.5|5093.5|5098.1|5094.1|5098.9|5094.9|5097.5|5093.5|0
1595285400000|2020-07-20 22:50:00|5098.4|5094.4|5099.3|5095.3|5099.7|5095.7|5098.4|5094.4|0
1595285700000|2020-07-20 22:55:00|5099.2|5095.2|5099.6|5095.6|5099.6|5095.6|5098.8|5094.8|0
1595286000000|2020-07-20 23:00:00|5099.5|5095.5|5099.3|5095.3|5099.6|5095.6|5098.4|5094.4|0
1595286300000|2020-07-20 23:05:00|5099.4|5095.4|5100.4|5096.4|5100.4|5096.4|5099.3|5095.3|0
1595286600000|2020-07-20 23:10:00|5100.3|5096.3|5101.3|5097.3|5101.3|5097.3|5100.1|5096.1|0
1595286900000|2020-07-20 23:15:00|5101.2|5097.2|5099.9|5096.9|5101.2|5097.3|5099.6|5096.6|0
1595287200000|2020-07-20 23:20:00|5100|5097|5101.3|5098.3|5101.7|5098.7|5100|5097|0
1595287500000|2020-07-20 23:25:00|5101.5|5098.5|5102.1|5099.1|5102.1|5099.1|5100.1|5097.1|0
1595287800000|2020-07-20 23:30:00|5102.2|5099.2|5100.7|5097.7|5105.4|5102.4|5100.7|5097.7|0
1595288100000|2020-07-20 23:35:00|5100.6|5097.6|5099.2|5096.2|5100.6|5097.6|5098.7|5095.7|0
1595288400000|2020-07-20 23:40:00|5099.5|5096.5|5099.9|5096.9|5100.2|5097.2|5098.7|5095.7|0
1595288700000|2020-07-20 23:45:00|5099.8|5096.8|5099.5|5096.5|5099.9|5096.9|5098.7|5095.7|0
1595289000000|2020-07-20 23:50:00|5099.6|5096.6|5100.6|5097.6|5101.4|5098.4|5099.4|5096.4|0
1595289300000|2020-07-20 23:55:00|5100.7|5097.7|5100.2|5097.2|5101.1|5098.1|5099.1|5096.1|0
1595289600000|2020-07-21 00:00:00|5100.1|5097.1|5100.7|5097.7|5102.6|5099.6|5097.5|5094.5|0
1595289900000|2020-07-21 00:05:00|5101.1|5098.1|5100.2|5097.2|5102.6|5099.6|5099.9|5096.9|0
1595290200000|2020-07-21 00:10:00|5100.3|5097.3|5103|5100|5105|5102|5100.3|5097.3|0
1595290500000|2020-07-21 00:15:00|5103.1|5100.1|5102.2|5099.2|5105.1|5102.1|5101.5|5098.5|0
1595290800000|2020-07-21 00:20:00|5101.9|5098.9|5100.9|5097.9|5102.3|5099.3|5100.8|5097.8|0
1595291100000|2020-07-21 00:25:00|5101|5098|5105.3|5102.3|5105.3|5102.3|5100.8|5097.8|0
1595291400000|2020-07-21 00:30:00|5105.4|5102.4|5108|5105|5109.5|5106.5|5105.3|5102.3|0
1595291700000|2020-07-21 00:35:00|5108.1|5105.1|5107.9|5104.9|5110.8|5107.8|5107.9|5104.9|0
1595292000000|2020-07-21 00:40:00|5107.7|5104.7|5106.5|5103.5|5108.1|5105.1|5105.1|5102.1|0
1595292300000|2020-07-21 00:45:00|5106.6|5103.6|5108|5105|5109.4|5106.4|5106.5|5103.5|0
1595292600000|2020-07-21 00:50:00|5108.1|5105.1|5108|5105|5109.4|5106.4|5106.5|5103.5|0
1595292900000|2020-07-21 00:55:00|5108.1|5105.1|5108|5105|5109.6|5106.6|5106.6|5103.6|0
1595293200000|2020-07-21 01:00:00|5107.3|5104.3|5109.6|5106.6|5113.9|5110.9|5107.3|5104.3|0
1595293500000|2020-07-21 01:05:00|5109.8|5106.8|5108.8|5105.8|5110.3|5107.3|5108|5105|0
1595293800000|2020-07-21 01:10:00|5108.7|5105.7|5109.4|5106.4|5109.5|5106.5|5108|5105|0
1595294100000|2020-07-21 01:15:00|5109.5|5106.5|5115.4|5112.4|5115.4|5112.4|5109.4|5106.4|0
1595294400000|2020-07-21 01:20:00|5115.3|5112.3|5114.4|5111.4|5115.4|5112.4|5113.7|5110.7|0
1595294700000|2020-07-21 01:25:00|5114.1|5111.1|5110.7|5107.7|5114.1|5111.1|5110.6|5107.6|0
1595295000000|2020-07-21 01:30:00|5111.2|5108.2|5116.1|5113.1|5116.7|5113.7|5110.6|5107.6|0
1595295300000|2020-07-21 01:35:00|5116.3|5113.3|5109.4|5106.4|5116.8|5113.8|5109.4|5106.4|0
1595295600000|2020-07-21 01:40:00|5109.5|5106.5|5108.1|5105.1|5114|5111|5108.1|5105.1|0
1595295900000|2020-07-21 01:45:00|5108|5105|5109.8|5106.8|5112.7|5109.7|5106.6|5103.6|0
1595296200000|2020-07-21 01:50:00|5109.9|5106.9|5107.2|5104.2|5111.3|5108.3|5107.1|5104.1|0
1595296500000|2020-07-21 01:55:00|5107.1|5104.1|5110.2|5107.2|5110.2|5107.2|5105.8|5102.8|0
1595296800000|2020-07-21 02:00:00|5110.1|5107.1|5108.9|5105.9|5111.6|5108.6|5107.6|5104.6|0
1595297100000|2020-07-21 02:05:00|5109|5106|5111.7|5108.7|5111.8|5108.8|5109|5106|0
1595297400000|2020-07-21 02:10:00|5111.8|5108.8|5112.4|5109.4|5113.1|5110.1|5111.7|5108.7|0
1595297700000|2020-07-21 02:15:00|5112.6|5109.6|5111.7|5108.7|5114.6|5111.6|5111.5|5108.5|0
1595298000000|2020-07-21 02:20:00|5112.2|5109.2|5113|5110|5113.7|5110.7|5111.5|5108.5|0
1595298300000|2020-07-21 02:25:00|5113.1|5110.1|5111.6|5108.6|5113.1|5110.1|5110.2|5107.2|0
1595298600000|2020-07-21 02:30:00|5111.7|5108.7|5110.2|5107.2|5114.5|5111.5|5110.2|5107.2|0
1595298900000|2020-07-21 02:35:00|5110.3|5107.3|5111.7|5108.7|5112.4|5109.4|5108.8|5105.8|0
1595299200000|2020-07-21 02:40:00|5112.2|5109.2|5113|5110|5114.5|5111.5|5110.2|5107.2|0
1595299500000|2020-07-21 02:45:00|5113.1|5110.1|5113.1|5110.1|5113.1|5110.1|5113|5110|0
1595299800000|2020-07-21 02:50:00|5113|5110|5111.7|5108.7|5113.1|5110.1|5110.3|5107.3|0
1595300100000|2020-07-21 02:55:00|5111.6|5108.6|5111.7|5108.7|5113.1|5110.1|5110.3|5107.3|0
1595300400000|2020-07-21 03:00:00|5111.6|5108.6|5108.8|5105.8|5111.6|5108.6|5107.3|5104.3|0
1595300700000|2020-07-21 03:05:00|5108.6|5105.6|5108|5105|5108.6|5105.6|5107.1|5104.1|0
1595301000000|2020-07-21 03:10:00|5108.2|5105.2|5107.1|5104.1|5108.7|5105.7|5107.1|5104.1|0
1595301300000|2020-07-21 03:15:00|5107.2|5104.2|5108.7|5105.7|5108.8|5105.8|5107.2|5104.2|0
1595301600000|2020-07-21 03:20:00|5108.6|5105.6|5111.3|5108.3|5112.7|5109.7|5108.6|5105.6|0
1595301900000|2020-07-21 03:25:00|5110.8|5107.8|5112.9|5109.9|5113|5110|5109.9|5106.9|0
1595302200000|2020-07-21 03:30:00|5113|5110|5116.8|5113.8|5116.8|5113.8|5111.4|5108.4|0
1595302500000|2020-07-21 03:35:00|5116.7|5113.7|5118.3|5115.3|5118.4|5115.4|5116.7|5113.7|0
1595302800000|2020-07-21 03:40:00|5118.4|5115.4|5119.8|5116.8|5120.2|5117.2|5118.4|5115.4|0
1595303100000|2020-07-21 03:45:00|5119.3|5116.3|5119.8|5116.8|5119.9|5116.9|5118.4|5115.4|0
1595303400000|2020-07-21 03:50:00|5119.9|5116.9|5120.2|5117.2|5121.6|5118.6|5119.8|5116.8|0
1595303700000|2020-07-21 03:55:00|5120.7|5117.7|5120.2|5117.2|5121.6|5118.6|5120.2|5117.2|0
1595304000000|2020-07-21 04:00:00|5120.3|5117.3|5121.8|5118.8|5121.9|5118.9|5120.2|5117.2|0
1595304300000|2020-07-21 04:05:00|5121.9|5118.9|5121.8|5118.8|5121.9|5118.9|5120.4|5117.4|0
1595304600000|2020-07-21 04:10:00|5120.4|5117.4|5121.7|5118.7|5121.9|5118.9|5120.4|5117.4|0
1595304900000|2020-07-21 04:15:00|5121.8|5118.8|5118.9|5115.9|5121.8|5118.8|5118.9|5115.9|0
1595305200000|2020-07-21 04:20:00|5119|5116|5119|5116|5119|5116|5119|5116|0
1595305500000|2020-07-21 04:25:00|5119.6|5116.6|5118.5|5115.5|5119.7|5116.7|5118.3|5115.3|0
1595305800000|2020-07-21 04:30:00|5118.4|5115.4|5121.2|5118.2|5122.8|5119.8|5118.4|5115.4|0
1595306100000|2020-07-21 04:35:00|5121.3|5118.3|5121.4|5118.4|5122.8|5119.8|5121.2|5118.2|0
1595306400000|2020-07-21 04:40:00|5121.5|5118.5|5124.6|5121.6|5126|5123|5121.5|5118.5|0
1595306700000|2020-07-21 04:45:00|5124.5|5121.5|5128|5125|5128.1|5125.1|5124.5|5121.5|0
1595307000000|2020-07-21 04:50:00|5127.9|5124.9|5132.6|5129.6|5134.1|5131.1|5127.9|5124.9|0
1595307300000|2020-07-21 04:55:00|5132.7|5129.7|5132.6|5129.6|5133.7|5130.7|5130.9|5127.9|0
1595307600000|2020-07-21 05:00:00|5132.3|5129.3|5131.3|5128.3|5133.2|5130.2|5131.2|5128.2|0
1595307900000|2020-07-21 05:05:00|5131.2|5128.2|5129.6|5126.6|5131.3|5128.3|5129.6|5126.6|0
1595308200000|2020-07-21 05:10:00|5129.7|5126.7|5129.7|5126.7|5131|5128|5129.6|5126.6|0
1595308500000|2020-07-21 05:15:00|5129.6|5126.6|5129.6|5126.6|5129.7|5126.7|5129.6|5126.6|0
1595308800000|2020-07-21 05:20:00|5129.7|5126.7|5126.8|5123.8|5129.8|5126.8|5126.8|5123.8|0
1595309100000|2020-07-21 05:25:00|5126.9|5123.9|5128.1|5125.1|5128.3|5125.3|5126.7|5123.7|0
1595309400000|2020-07-21 05:30:00|5128.2|5125.2|5127.1|5124.1|5128.4|5125.4|5127|5124|0
1595309700000|2020-07-21 05:35:00|5127|5124|5140.6|5137.6|5143.6|5140.6|5127|5124|0
1595310000000|2020-07-21 05:40:00|5140.3|5137.3|5138.7|5135.7|5140.6|5137.6|5137.2|5134.2|0
1595310300000|2020-07-21 05:45:00|5138.8|5135.8|5148.3|5145.3|5151.2|5148.2|5137.5|5134.5|0
1595310600000|2020-07-21 05:50:00|5148.5|5145.5|5147.4|5144.4|5148.9|5145.9|5142.2|5139.2|0
1595310900000|2020-07-21 05:55:00|5147.3|5144.3|5145.2|5142.2|5151.3|5148.3|5144.4|5141.4|0
1595311200000|2020-07-21 06:00:00|5145.8|5142.8|5141.5|5139.5|5146.3|5142.8|5137.8|5135.8|390
1595311500000|2020-07-21 06:05:00|5141|5139|5135.5|5133.5|5142.5|5140.5|5135|5133|228
1595311800000|2020-07-21 06:10:00|5136|5134|5133.5|5131.5|5136.3|5134.3|5132.3|5130.3|90
1595312100000|2020-07-21 06:15:00|5133.8|5131.8|5131|5129|5134|5132|5130.3|5128.3|159
1595312400000|2020-07-21 06:20:00|5130.8|5128.8|5133.8|5131.8|5134.3|5132.3|5130.8|5128.8|73
1595312700000|2020-07-21 06:25:00|5134|5132|5137.5|5135.5|5139|5137|5134|5132|134
1595313000000|2020-07-21 06:30:00|5137.3|5135.3|5135.8|5133.8|5137.8|5135.8|5134.3|5132.3|141
1595313300000|2020-07-21 06:35:00|5135.5|5133.5|5130.5|5128.5|5135.5|5133.5|5130.3|5128.3|72
1595313600000|2020-07-21 06:40:00|5131.3|5129.3|5135.5|5133.5|5136.3|5134.3|5130.3|5128.3|169
1595313900000|2020-07-21 06:45:00|5135.3|5133.3|5134|5132|5135.8|5133.8|5130.5|5128.5|110
1595314200000|2020-07-21 06:50:00|5133.8|5131.8|5134|5132|5136.3|5134.3|5133.3|5131.3|91
1595314500000|2020-07-21 06:55:00|5134.3|5132.3|5131.3|5129.3|5137.8|5135.8|5130.8|5128.8|412
1595314800000|2020-07-21 07:00:00|5130.8|5129.8|5126.5|5125.5|5136|5135|5121.5|5120.5|2230
1595315100000|2020-07-21 07:05:00|5127|5126|5146.5|5145.5|5148.3|5147.3|5125.3|5124.3|2326
1595315400000|2020-07-21 07:10:00|5146.8|5145.8|5140.8|5139.8|5147.5|5146.5|5137.5|5136.5|1261
1595315700000|2020-07-21 07:15:00|5141|5140|5143.3|5142.3|5148.5|5147.5|5138|5137|1211
1595316000000|2020-07-21 07:20:00|5143|5142|5146.5|5145.5|5148.8|5147.8|5140.5|5139.5|1187
1595316300000|2020-07-21 07:25:00|5146.3|5145.3|5149.5|5148.5|5154|5153|5145.3|5144.3|1181
1595316600000|2020-07-21 07:30:00|5149.8|5148.8|5152|5151|5154.3|5153.3|5144.3|5143.3|767
1595316900000|2020-07-21 07:35:00|5152.3|5151.3|5145.3|5144.3|5152.5|5151.5|5142.8|5141.8|782
1595317200000|2020-07-21 07:40:00|5145.6|5144.6|5143.8|5142.8|5146.8|5145.8|5139.8|5138.8|584
1595317500000|2020-07-21 07:45:00|5144.1|5143.1|5149.3|5148.3|5151.3|5150.3|5142.6|5141.6|482
1595317800000|2020-07-21 07:50:00|5149.1|5148.1|5149.8|5148.8|5151.1|5150.1|5143.6|5142.6|482
1595318100000|2020-07-21 07:55:00|5150.1|5149.1|5148.3|5147.3|5151.1|5150.1|5143.3|5142.3|406
1595318400000|2020-07-21 08:00:00|5147.3|5146.3|5142.6|5141.6|5147.3|5146.3|5138.6|5137.6|449
1595318700000|2020-07-21 08:05:00|5142.8|5141.8|5148.1|5147.1|5149.8|5148.8|5142.3|5141.3|308
1595319000000|2020-07-21 08:10:00|5148.3|5147.3|5150.8|5149.8|5153.6|5152.6|5148.3|5147.3|412
1595319300000|2020-07-21 08:15:00|5151.1|5150.1|5150.8|5149.8|5152.3|5151.3|5145.8|5144.8|305
1595319600000|2020-07-21 08:20:00|5151.1|5150.1|5159.1|5158.1|5161.1|5160.1|5151.1|5150.1|470
1595319900000|2020-07-21 08:25:00|5158.8|5157.8|5157.3|5156.3|5161.1|5160.1|5157.1|5156.1|332
1595320200000|2020-07-21 08:30:00|5157.6|5156.6|5156.8|5155.8|5158.1|5157.1|5152.8|5151.8|471
1595320500000|2020-07-21 08:35:00|5157.6|5156.6|5154.3|5153.3|5161.3|5160.3|5154.3|5153.3|535
1595320800000|2020-07-21 08:40:00|5154.6|5153.6|5157.6|5156.6|5159.3|5158.3|5154.1|5153.1|282
1595321100000|2020-07-21 08:45:00|5157.3|5156.3|5161.1|5160.1|5161.8|5160.8|5156.3|5155.3|401
1595321400000|2020-07-21 08:50:00|5160.8|5159.8|5159.8|5158.8|5164.3|5163.3|5157.8|5156.8|368
1595321700000|2020-07-21 08:55:00|5159.6|5158.6|5159.3|5158.3|5161.6|5160.6|5155.3|5154.3|253
1595322000000|2020-07-21 09:00:00|5159.1|5158.1|5158.6|5157.6|5164.3|5163.3|5158.6|5157.6|526
1595322300000|2020-07-21 09:05:00|5158.8|5157.8|5159.3|5158.3|5160.6|5159.6|5158.3|5157.3|197
1595322600000|2020-07-21 09:10:00|5159.6|5158.6|5158.3|5157.3|5162.1|5161.1|5158.1|5157.1|216
1595322900000|2020-07-21 09:15:00|5158.1|5157.1|5160.1|5159.1|5160.6|5159.6|5156.6|5155.6|275
1595323200000|2020-07-21 09:20:00|5160.3|5159.3|5160.8|5159.8|5164.3|5163.3|5158.6|5157.6|255
1595323500000|2020-07-21 09:25:00|5161.1|5160.1|5162.3|5161.3|5163.6|5162.6|5159.3|5158.3|184
1595323800000|2020-07-21 09:30:00|5162.1|5161.1|5167.6|5166.6|5167.6|5166.6|5160.6|5159.6|322
1595324100000|2020-07-21 09:35:00|5167.3|5166.3|5170.3|5169.3|5171.1|5170.1|5166.1|5165.1|522
1595324400000|2020-07-21 09:40:00|5170.1|5169.1|5172.8|5171.8|5173.6|5172.6|5169.8|5168.8|452
1595324700000|2020-07-21 09:45:00|5173.1|5172.1|5170.6|5169.6|5173.8|5172.8|5168.3|5167.3|324
1595325000000|2020-07-21 09:50:00|5170.3|5169.3|5168.1|5167.1|5171.6|5170.6|5167.1|5166.1|374
1595325300000|2020-07-21 09:55:00|5167.6|5166.6|5163.3|5162.3|5169.1|5168.1|5163.3|5162.3|345
1595325600000|2020-07-21 10:00:00|5163.8|5162.8|5162.6|5161.6|5166.3|5165.3|5161.1|5160.1|370
1595325900000|2020-07-21 10:05:00|5162.8|5161.8|5160.3|5159.3|5164.6|5163.6|5160.1|5159.1|240
1595326200000|2020-07-21 10:10:00|5160.1|5159.1|5157.6|5156.6|5162.6|5161.6|5156.1|5155.1|466
1595326500000|2020-07-21 10:15:00|5157.3|5156.3|5156.8|5155.8|5158.6|5157.6|5154.6|5153.6|309
1595326800000|2020-07-21 10:20:00|5156.6|5155.6|5153.1|5152.1|5157.1|5156.1|5153.1|5152.1|213
1595327100000|2020-07-21 10:25:00|5152.8|5151.8|5155.1|5154.1|5156.1|5155.1|5152.8|5151.8|283
1595327400000|2020-07-21 10:30:00|5155.3|5154.3|5156.3|5155.3|5158.1|5157.1|5154.6|5153.6|265
1595327700000|2020-07-21 10:35:00|5156.6|5155.6|5157.6|5156.6|5157.8|5156.8|5154.1|5153.1|322
1595328000000|2020-07-21 10:40:00|5157.3|5156.3|5160.3|5159.3|5161.1|5160.1|5156.6|5155.6|154
1595328300000|2020-07-21 10:45:00|5160.6|5159.6|5163.8|5162.8|5164.8|5163.8|5159.3|5158.3|176
1595328600000|2020-07-21 10:50:00|5164.1|5163.1|5163.8|5162.8|5164.1|5163.1|5161.6|5160.6|113
1595328900000|2020-07-21 10:55:00|5163.6|5162.6|5162.1|5161.1|5163.8|5162.8|5160.1|5159.1|185
1595329200000|2020-07-21 11:00:00|5161.8|5160.8|5157.8|5156.8|5162.1|5161.1|5157.3|5156.3|182
1595329500000|2020-07-21 11:05:00|5157.6|5156.6|5155.8|5154.8|5158.1|5157.1|5155.3|5154.3|155
1595329800000|2020-07-21 11:10:00|5155.6|5154.6|5156.6|5155.6|5157.6|5156.6|5155.1|5154.1|160
1595330100000|2020-07-21 11:15:00|5156.3|5155.3|5152.1|5151.1|5157.6|5156.6|5151.1|5150.1|449
1595330400000|2020-07-21 11:20:00|5152.3|5151.3|5155.6|5154.6|5155.6|5154.6|5150.1|5149.1|236
1595330700000|2020-07-21 11:25:00|5155.8|5154.8|5157.6|5156.6|5158.1|5157.1|5155.1|5154.1|171
1595331000000|2020-07-21 11:30:00|5157.8|5156.8|5161.8|5160.8|5163.1|5162.1|5157.8|5156.8|217
1595331300000|2020-07-21 11:35:00|5162.1|5161.1|5158.8|5157.8|5162.1|5161.1|5157.6|5156.6|194
1595331600000|2020-07-21 11:40:00|5158.6|5157.6|5155.1|5154.1|5158.8|5157.8|5154.3|5153.3|177
1595331900000|2020-07-21 11:45:00|5155.6|5154.6|5152.3|5151.3|5158.1|5157.1|5152.1|5151.1|239
1595332200000|2020-07-21 11:50:00|5152.1|5151.1|5153.1|5152.1|5155.6|5154.6|5151.6|5150.6|211
1595332500000|2020-07-21 11:55:00|5152.1|5151.1|5157.3|5156.3|5157.6|5156.6|5151.8|5150.8|220
1595332800000|2020-07-21 12:00:00|5157.6|5156.6|5156.8|5155.8|5159.1|5158.1|5156.1|5155.1|241
1595333100000|2020-07-21 12:05:00|5156.6|5155.6|5153.1|5152.1|5157.3|5156.3|5153.1|5152.1|166
1595333400000|2020-07-21 12:10:00|5153.3|5152.3|5152.1|5151.1|5153.6|5152.6|5151.6|5150.6|324
1595333700000|2020-07-21 12:15:00|5151.3|5150.3|5155.3|5154.3|5156.6|5155.6|5151.1|5150.1|268
1595334000000|2020-07-21 12:20:00|5155.1|5154.1|5153.3|5152.3|5155.3|5154.3|5151.1|5150.1|308
1595334300000|2020-07-21 12:25:00|5153.1|5152.1|5144.8|5143.8|5154.3|5153.3|5144.6|5143.6|241
1595334600000|2020-07-21 12:30:00|5144.6|5143.6|5145.1|5144.1|5146.3|5145.3|5141.6|5140.6|236
1595334900000|2020-07-21 12:35:00|5144.8|5143.8|5146.6|5145.6|5147.8|5146.8|5144.6|5143.6|298
1595335200000|2020-07-21 12:40:00|5146.3|5145.3|5148.3|5147.3|5148.3|5147.3|5145.1|5144.1|215
1595335500000|2020-07-21 12:45:00|5148.6|5147.6|5145.1|5144.1|5148.6|5147.6|5144.6|5143.6|280
1595335800000|2020-07-21 12:50:00|5144.6|5143.6|5140.6|5139.6|5144.6|5143.6|5140.6|5139.6|182
1595336100000|2020-07-21 12:55:00|5140.8|5139.8|5142.8|5141.8|5144.1|5143.1|5140.1|5139.1|369
1595336400000|2020-07-21 13:00:00|5141.6|5140.6|5142.1|5141.1|5143.6|5142.6|5138.6|5137.6|372
1595336700000|2020-07-21 13:05:00|5142.3|5141.3|5137.6|5136.6|5142.6|5141.6|5135.6|5134.6|238
1595337000000|2020-07-21 13:10:00|5137.3|5136.3|5138.1|5137.1|5138.8|5137.8|5135.8|5134.8|267
1595337300000|2020-07-21 13:15:00|5138.3|5137.3|5137.3|5136.3|5139.8|5138.8|5136.6|5135.6|245
1595337600000|2020-07-21 13:20:00|5137.1|5136.1|5136.6|5135.6|5137.3|5136.3|5133.8|5132.8|244
1595337900000|2020-07-21 13:25:00|5136.3|5135.3|5133.3|5132.3|5136.3|5135.3|5132.6|5131.6|256
1595338200000|2020-07-21 13:30:00|5133.6|5132.6|5133.3|5132.3|5136.6|5135.6|5129.1|5128.1|551
1595338500000|2020-07-21 13:35:00|5133.6|5132.6|5134.3|5133.3|5138.6|5137.6|5133.1|5132.1|412
1595338800000|2020-07-21 13:40:00|5134.1|5133.1|5134.8|5133.8|5138.1|5137.1|5132.6|5131.6|499
1595339100000|2020-07-21 13:45:00|5135.1|5134.1|5138.1|5137.1|5138.1|5137.1|5131.8|5130.8|497
1595339400000|2020-07-21 13:50:00|5137.8|5136.8|5138.8|5137.8|5139.1|5138.1|5135.1|5134.1|467
1595339700000|2020-07-21 13:55:00|5139.1|5138.1|5134.3|5133.3|5140.1|5139.1|5132.6|5131.6|350
1595340000000|2020-07-21 14:00:00|5134.1|5133.1|5133.1|5132.1|5137.6|5136.6|5129.6|5128.6|758
1595340300000|2020-07-21 14:05:00|5132.8|5131.8|5125.1|5124.1|5135.6|5134.6|5124.6|5123.6|800
1595340600000|2020-07-21 14:10:00|5125.5|5124.5|5117.2|5116.2|5125.5|5124.5|5117|5116|1285
1595340900000|2020-07-21 14:15:00|5117|5116|5115.5|5114.5|5118.5|5117.5|5113.2|5112.2|862
1595341200000|2020-07-21 14:20:00|5115.2|5114.2|5108.7|5107.7|5115.5|5114.5|5108.5|5107.5|501
1595341500000|2020-07-21 14:25:00|5109|5108|5100|5099|5109.5|5108.5|5097.2|5096.2|837
1595341800000|2020-07-21 14:30:00|5099.7|5098.7|5104|5103|5105|5104|5098.7|5097.7|586
1595342100000|2020-07-21 14:35:00|5104.2|5103.2|5106|5105|5106.7|5105.7|5098.7|5097.7|530
1595342400000|2020-07-21 14:40:00|5106.2|5105.2|5105.5|5104.5|5109.7|5108.7|5102|5101|633
1595342700000|2020-07-21 14:45:00|5105|5104|5113.2|5112.2|5114|5113|5104.5|5103.5|1382
1595343000000|2020-07-21 14:50:00|5113|5112|5116|5115|5117.5|5116.5|5113|5112|585
1595343300000|2020-07-21 14:55:00|5116.2|5115.2|5111|5110|5117.5|5116.5|5110.7|5109.7|783
1595343600000|2020-07-21 15:00:00|5110.7|5109.7|5109|5108|5114.5|5113.5|5108.5|5107.5|559
1595343900000|2020-07-21 15:05:00|5108.7|5107.7|5103.5|5102.5|5109.5|5108.5|5103|5102|657
1595344200000|2020-07-21 15:10:00|5103.7|5102.7|5104.2|5103.2|5106.2|5105.2|5100|5099|667
1595344500000|2020-07-21 15:15:00|5104.5|5103.5|5107.2|5106.2|5110|5109|5102.5|5101.5|547
1595344800000|2020-07-21 15:20:00|5107|5106|5107.5|5106.5|5109|5108|5103.5|5102.5|706
1595345100000|2020-07-21 15:25:00|5107|5106|5106|5105|5108.5|5107.5|5101|5100|859
1595345400000|2020-07-21 15:30:00|5105.5|5104.5|5104.5|5102.5|5109.5|5107.5|5099.5|5097.5|1938
1595345700000|2020-07-21 15:35:00|5104.2|5102.2|5096|5094|5106.2|5104.2|5095.5|5093.5|1096
1595346000000|2020-07-21 15:40:00|5096.5|5094.5|5100.2|5098.2|5101|5099|5095|5093|460
1595346300000|2020-07-21 15:45:00|5100.5|5098.5|5091.5|5089.5|5101.2|5099.2|5091|5089|486
1595346600000|2020-07-21 15:50:00|5091.2|5089.2|5086.7|5084.7|5092.7|5090.7|5086.5|5084.5|266
1595346900000|2020-07-21 15:55:00|5086.5|5084.5|5089.2|5087.2|5090.5|5088.5|5086|5084|231
1595347200000|2020-07-21 16:00:00|5089|5087|5088|5086|5090.7|5088.7|5086|5084|169
1595347500000|2020-07-21 16:05:00|5088.2|5086.2|5088|5086|5088.7|5086.7|5085.2|5083.2|137
1595347800000|2020-07-21 16:10:00|5087.7|5085.7|5088.5|5086.5|5089.2|5087.2|5085.5|5083.5|148
1595348100000|2020-07-21 16:15:00|5087.5|5085.5|5087.5|5085.5|5089.5|5087.5|5086.5|5084.5|268
1595348400000|2020-07-21 16:20:00|5087.7|5085.7|5087.7|5085.7|5091.5|5089.5|5086.2|5084.2|160
1595348700000|2020-07-21 16:25:00|5088|5086|5093.2|5091.2|5094|5092|5086.5|5084.5|90
1595349000000|2020-07-21 16:30:00|5093.5|5091.5|5093.7|5091.7|5094.7|5092.7|5092|5090|70
1595349300000|2020-07-21 16:35:00|5094|5092|5093.2|5091.2|5095.5|5093.5|5092.5|5090.5|51
1595349600000|2020-07-21 16:40:00|5093|5091|5095.7|5093.7|5096.2|5094.2|5092|5090|101
1595349900000|2020-07-21 16:45:00|5095.5|5093.5|5093|5091|5096|5094|5092.7|5090.7|60
1595350200000|2020-07-21 16:50:00|5092.7|5090.7|5093.2|5091.2|5094.5|5092.5|5091.7|5089.7|37
1595350500000|2020-07-21 16:55:00|5093.5|5091.5|5095.7|5093.7|5096|5094|5093.2|5091.2|61
1595350800000|2020-07-21 17:00:00|5095.5|5093.5|5095.5|5093.5|5097.5|5095.5|5095.5|5093.5|69
1595351100000|2020-07-21 17:05:00|5095.2|5093.2|5096.7|5094.7|5097.5|5095.5|5094.7|5092.7|23
1595351400000|2020-07-21 17:10:00|5097|5095|5093|5091|5097.2|5095.2|5093|5091|45
1595351700000|2020-07-21 17:15:00|5092.7|5090.7|5095.2|5093.2|5095.2|5093.2|5091|5089|76
1595352000000|2020-07-21 17:20:00|5095|5093|5095|5093|5095.7|5093.7|5094.5|5092.5|36
1595352300000|2020-07-21 17:25:00|5095.2|5093.2|5096.5|5094.5|5097.5|5095.5|5094.5|5092.5|44
1595352600000|2020-07-21 17:30:00|5096.2|5094.2|5097.2|5095.2|5098.7|5096.7|5095.5|5093.5|57
1595352900000|2020-07-21 17:35:00|5097.5|5095.5|5094.7|5092.7|5097.5|5095.5|5094.7|5092.7|28
1595353200000|2020-07-21 17:40:00|5095|5093|5095.2|5093.2|5097|5095|5094.5|5092.5|36
1595353500000|2020-07-21 17:45:00|5095|5093|5097.2|5095.2|5098.5|5096.5|5094.5|5092.5|47
1595353800000|2020-07-21 17:50:00|5097.5|5095.5|5096.5|5094.5|5097.5|5095.5|5095.5|5093.5|45
1595354100000|2020-07-21 17:55:00|5096.7|5094.7|5096|5094|5096.7|5094.7|5095|5093|59
1595354400000|2020-07-21 18:00:00|5095.7|5093.7|5098.2|5096.2|5098.7|5096.7|5095|5093|74
1595354700000|2020-07-21 18:05:00|5098|5096|5099.5|5097.5|5100|5098|5097.5|5095.5|45
1595355000000|2020-07-21 18:10:00|5099.2|5097.2|5098.5|5096.5|5099.5|5097.5|5097.5|5095.5|36
1595355300000|2020-07-21 18:15:00|5098.2|5096.2|5096.5|5094.5|5099|5097|5096.2|5094.2|59
1595355600000|2020-07-21 18:20:00|5096.7|5094.7|5097.5|5095.5|5098.5|5096.5|5096.7|5094.7|45
1595355900000|2020-07-21 18:25:00|5097.2|5095.2|5097.7|5095.7|5098.2|5096.2|5096.5|5094.5|39
1595356200000|2020-07-21 18:30:00|5097.5|5095.5|5094.5|5092.5|5097.5|5095.5|5094.5|5092.5|35
1595356500000|2020-07-21 18:35:00|5094.7|5092.7|5095|5093|5096.2|5094.2|5094|5092|20
1595356800000|2020-07-21 18:40:00|5094.7|5092.7|5094.7|5092.7|5095.7|5093.7|5093.7|5091.7|34
1595357100000|2020-07-21 18:45:00|5094.5|5092.5|5096.2|5094.2|5096.5|5094.5|5094|5092|54
1595357400000|2020-07-21 18:50:00|5096|5094|5098.2|5096.2|5098.5|5096.5|5095.5|5093.5|8
1595357700000|2020-07-21 18:55:00|5098|5096|5097.2|5095.2|5098.7|5096.7|5096.5|5094.5|42
1595358000000|2020-07-21 19:00:00|5097|5095|5096.7|5094.7|5098.2|5096.2|5095|5093|89
1595358300000|2020-07-21 19:05:00|5097|5095|5093|5091|5097|5095|5093|5091|49
1595358600000|2020-07-21 19:10:00|5092.7|5090.7|5087.5|5085.5|5093.7|5091.7|5085|5083|134
1595358900000|2020-07-21 19:15:00|5087.7|5085.7|5080.5|5078.5|5087.7|5085.7|5079.5|5077.5|168
1595359200000|2020-07-21 19:20:00|5080.2|5078.2|5080.2|5078.2|5082.7|5080.7|5078|5076|126
1595359500000|2020-07-21 19:25:00|5080.5|5078.5|5079.7|5077.7|5084.7|5082.7|5079.2|5077.2|55
1595359800000|2020-07-21 19:30:00|5079.5|5077.5|5078.5|5076.5|5082.2|5080.2|5078|5076|89
1595360100000|2020-07-21 19:35:00|5078.7|5076.7|5076.2|5074.2|5079|5077|5075.5|5073.5|61
1595360400000|2020-07-21 19:40:00|5076|5074|5079.2|5077.2|5079.2|5077.2|5073.2|5071.2|131
1595360700000|2020-07-21 19:45:00|5079|5077|5079.2|5077.2|5081.2|5079.2|5078.2|5076.2|65
1595361000000|2020-07-21 19:50:00|5079|5077|5072|5070|5079|5077|5069.5|5067.5|190
1595361300000|2020-07-21 19:55:00|5072.2|5070.2|5074|5072|5076|5074|5070|5068|276
1595361600000|2020-07-21 20:00:00|5074.9|5070.9|5079.9|5075.9|5082.6|5078.6|5074.8|5070.8|0
1595361900000|2020-07-21 20:05:00|5079.5|5075.5|5079.6|5075.6|5081|5077|5077.9|5073.9|0
1595362200000|2020-07-21 20:10:00|5079.5|5075.5|5079.9|5075.9|5080.7|5076.7|5078|5074|0
1595362500000|2020-07-21 20:15:00|5080|5076|5079.7|5075.7|5080.3|5076.3|5079.6|5075.6|0
1595362800000|2020-07-21 20:20:00|5079.6|5075.6|5080.1|5076.1|5080.2|5076.2|5079.6|5075.6|0
1595363100000|2020-07-21 20:25:00|5080.2|5076.2|5080.2|5076.2|5080.2|5076.2|5080|5076|0
1595363400000|2020-07-21 20:30:00|5080.4|5076.4|5077|5073|5082.2|5078.2|5077|5073|0
1595363700000|2020-07-21 20:35:00|5076.6|5072.6|5077.8|5073.8|5079.7|5075.7|5076.6|5072.6|0
1595364000000|2020-07-21 20:40:00|5077.7|5073.7|5081.8|5077.8|5082.2|5078.2|5077.1|5073.1|0
1595364300000|2020-07-21 20:45:00|5081.7|5077.7|5081|5077|5082.3|5078.3|5081|5077|0
1595364600000|2020-07-21 20:50:00|5080.6|5076.6|5079.5|5075.5|5080.6|5076.6|5079.1|5075.1|0
1595364900000|2020-07-21 20:55:00|5079.6|5075.6|5077.1|5073.1|5079.8|5075.8|5076.6|5072.6|0
1595365200000|2020-07-21 21:00:00|5077.4|5073.4|5077.4|5073.4|5077.5|5073.5|5077.4|5073.4|0
1595365500000|2020-07-21 21:05:00|5077|5073|5076.1|5072.1|5077.2|5073.2|5076.1|5072.1|0
1595365800000|2020-07-21 21:10:00|5075.9|5071.9|5076.2|5072.2|5076.5|5072.5|5075.3|5071.3|0
1595366100000|2020-07-21 21:15:00|5076|5072|5075.6|5071.6|5076.1|5072.1|5075.1|5071.1|0
1595366400000|2020-07-21 21:20:00|5075.5|5071.5|5075.5|5071.5|5075.5|5071.5|5075.3|5071.3|0
1595366700000|2020-07-21 21:25:00|5075.6|5071.6|5076.3|5072.3|5076.3|5072.3|5075.5|5071.5|0
1595367000000|2020-07-21 21:30:00|5076.4|5072.4|5076.7|5072.7|5076.7|5072.7|5076.3|5072.3|0
1595367300000|2020-07-21 21:35:00|5076.6|5072.6|5076.6|5072.6|5076.6|5072.6|5076.6|5072.6|0
1595367600000|2020-07-21 21:40:00|5076.7|5072.7|5076.2|5072.2|5076.7|5072.7|5076|5072|0
1595367900000|2020-07-21 21:45:00|5076.6|5072.6|5076.9|5072.9|5076.9|5072.9|5076.6|5072.6|0
1595368200000|2020-07-21 21:50:00|5076.7|5072.7|5076.3|5072.3|5076.9|5072.9|5076|5072|0
1595368500000|2020-07-21 21:55:00|5076.2|5072.2|5076.7|5072.7|5077.1|5073.1|5076.1|5072.1|0
1595368800000|2020-07-21 22:00:00|5076.8|5072.8|5079.2|5075.2|5079.2|5075.2|5076.3|5072.3|0
1595369100000|2020-07-21 22:05:00|5079.3|5075.3|5078.1|5074.1|5079.6|5075.6|5077|5073|0
1595369400000|2020-07-21 22:10:00|5078.2|5074.2|5078.5|5074.5|5078.8|5074.8|5078.1|5074.1|0
1595369700000|2020-07-21 22:15:00|5078.6|5074.6|5080.8|5076.8|5081.2|5077.2|5078.1|5074.1|0
1595370000000|2020-07-21 22:20:00|5080.9|5076.9|5082.1|5078.1|5083.2|5079.2|5080.5|5076.5|0
1595370300000|2020-07-21 22:25:00|5082.2|5078.2|5081.6|5077.6|5082.5|5078.5|5080.3|5076.3|0
1595370600000|2020-07-21 22:30:00|5081.5|5077.5|5081.9|5077.9|5082.5|5078.5|5080.7|5076.7|0
1595370900000|2020-07-21 22:35:00|5082|5078|5085.6|5081.6|5086.7|5082.7|5082|5078|0
1595371200000|2020-07-21 22:40:00|5085.9|5081.9|5086.2|5082.2|5086.3|5082.3|5085|5081|0
1595371500000|2020-07-21 22:45:00|5086.3|5082.3|5087.3|5083.3|5087.7|5083.7|5085.7|5081.7|0
1595371800000|2020-07-21 22:50:00|5087.4|5083.4|5087.8|5083.8|5089|5085|5086.9|5082.9|0
1595372100000|2020-07-21 22:55:00|5088.1|5084.1|5090.1|5086.1|5092.1|5088.1|5087.6|5083.6|0
1595372400000|2020-07-21 23:00:00|5090|5086|5088.5|5084.5|5090.8|5086.8|5087.6|5083.6|0
1595372700000|2020-07-21 23:05:00|5088.6|5084.6|5088.4|5084.4|5089.1|5085.1|5087.2|5083.2|0
1595373000000|2020-07-21 23:10:00|5088.5|5084.5|5087.9|5083.9|5089.9|5085.9|5087.8|5083.8|0
1595373300000|2020-07-21 23:15:00|5087.5|5083.5|5085.6|5082.6|5088.4|5085.4|5084.9|5081.9|0
1595373600000|2020-07-21 23:20:00|5085.5|5082.5|5085.9|5082.9|5086.7|5083.7|5085.5|5082.5|0
1595373900000|2020-07-21 23:25:00|5086|5083|5085|5082|5086.2|5083.2|5083.5|5080.5|0
1595374200000|2020-07-21 23:30:00|5084.9|5081.9|5085.7|5082.7|5086.3|5083.3|5084.7|5081.7|0
1595374500000|2020-07-21 23:35:00|5085.6|5082.6|5084.8|5081.8|5085.7|5082.7|5084.8|5081.8|0
1595374800000|2020-07-21 23:40:00|5084.9|5081.9|5085.2|5082.2|5085.2|5082.2|5084.8|5081.8|0
1595375100000|2020-07-21 23:45:00|5085.6|5082.6|5087.6|5084.6|5087.9|5084.9|5085.6|5082.6|0
1595375400000|2020-07-21 23:50:00|5087.7|5084.7|5089.1|5086.1|5090.6|5087.6|5087.7|5084.7|0
1595375700000|2020-07-21 23:55:00|5089|5086|5087.9|5084.9|5089.6|5086.6|5086.7|5083.7|0
1595376000000|2020-07-22 00:00:00|5088|5085|5087.3|5084.3|5090.6|5087.6|5086|5083|0
1595376300000|2020-07-22 00:05:00|5087.4|5084.4|5088.4|5085.4|5089.3|5086.3|5086|5083|0
1595376600000|2020-07-22 00:10:00|5088.5|5085.5|5088.7|5085.7|5089.9|5086.9|5084.1|5081.1|0
1595376900000|2020-07-22 00:15:00|5088.6|5085.6|5094.4|5091.4|5100|5097|5087.9|5084.9|0
1595377200000|2020-07-22 00:20:00|5094.3|5091.3|5094.3|5091.3|5095.8|5092.8|5092.9|5089.9|0
1595377500000|2020-07-22 00:25:00|5093.8|5090.8|5095.6|5092.6|5095.6|5092.6|5091.5|5088.5|0
1595377800000|2020-07-22 00:30:00|5095.1|5092.1|5089.9|5086.9|5095.1|5092.1|5089.7|5086.7|0
1595378100000|2020-07-22 00:35:00|5089.8|5086.8|5091.3|5088.3|5091.3|5088.3|5088.4|5085.4|0
1595378400000|2020-07-22 00:40:00|5091.4|5088.4|5091.2|5088.2|5094.2|5091.2|5091.1|5088.1|0
1595378700000|2020-07-22 00:45:00|5091.1|5088.1|5092.4|5089.4|5094.1|5091.1|5091.1|5088.1|0
1595379000000|2020-07-22 00:50:00|5092.7|5089.7|5093|5090|5093.2|5090.2|5090.2|5087.2|0
1595379300000|2020-07-22 00:55:00|5092.7|5089.7|5087|5084|5093|5090|5087|5084|0
1595379600000|2020-07-22 01:00:00|5086.5|5083.5|5091.5|5088.5|5091.7|5088.7|5085.5|5082.5|0
1595379900000|2020-07-22 01:05:00|5091.6|5088.6|5093.1|5090.1|5093.1|5090.1|5091.4|5088.4|0
1595380200000|2020-07-22 01:10:00|5093|5090|5093.2|5090.2|5093.2|5090.2|5091.5|5088.5|0
1595380500000|2020-07-22 01:15:00|5093.5|5090.5|5091.7|5088.7|5093.9|5090.9|5090.2|5087.2|0
1595380800000|2020-07-22 01:20:00|5091.8|5088.8|5093.8|5090.8|5096|5093|5091|5088|0
1595381100000|2020-07-22 01:25:00|5094.1|5091.1|5094.5|5091.5|5094.5|5091.5|5093.1|5090.1|0
1595381400000|2020-07-22 01:30:00|5094.4|5091.4|5094.6|5091.6|5094.6|5091.6|5091.7|5088.7|0
1595381700000|2020-07-22 01:35:00|5094.5|5091.5|5091.8|5088.8|5094.6|5091.6|5091.7|5088.7|0
1595382000000|2020-07-22 01:40:00|5091.7|5088.7|5090.2|5087.2|5091.8|5088.8|5090.2|5087.2|0
1595382300000|2020-07-22 01:45:00|5089.7|5086.7|5091.8|5088.8|5092.5|5089.5|5088.8|5085.8|0
1595382600000|2020-07-22 01:50:00|5091.7|5088.7|5090.3|5087.3|5091.8|5088.8|5090.3|5087.3|0
1595382900000|2020-07-22 01:55:00|5090.4|5087.4|5090.5|5087.5|5091.8|5088.8|5089|5086|0
1595383200000|2020-07-22 02:00:00|5090.4|5087.4|5091.8|5088.8|5093.2|5090.2|5089|5086|0
1595383500000|2020-07-22 02:05:00|5091.9|5088.9|5090.5|5087.5|5091.9|5088.9|5090.5|5087.5|0
1595383800000|2020-07-22 02:10:00|5090.8|5087.8|5094.9|5091.9|5094.9|5091.9|5090.5|5087.5|0
1595384100000|2020-07-22 02:15:00|5095|5092|5100.7|5097.7|5100.7|5097.7|5094.9|5091.9|0
1595384400000|2020-07-22 02:20:00|5100.6|5097.6|5103.5|5100.5|5103.6|5100.6|5100.6|5097.6|0
1595384700000|2020-07-22 02:25:00|5103.6|5100.6|5103.5|5100.5|5104.9|5101.9|5102.1|5099.1|0
1595385000000|2020-07-22 02:30:00|5103.4|5100.4|5101.4|5098.4|5103.4|5100.4|5101.4|5098.4|0
1595385300000|2020-07-22 02:35:00|5101.5|5098.5|5101.4|5098.4|5102.2|5099.2|5101.3|5098.3|0
1595385600000|2020-07-22 02:40:00|5101.7|5098.7|5102.7|5099.7|5102.8|5099.8|5101.4|5098.4|0
1595385900000|2020-07-22 02:45:00|5102.8|5099.8|5101.4|5098.4|5102.8|5099.8|5101.3|5098.3|0
1595386200000|2020-07-22 02:50:00|5101.9|5098.9|5102.6|5099.6|5102.8|5099.8|5101.9|5098.9|0
1595386500000|2020-07-22 02:55:00|5103.1|5100.1|5103|5100|5105.5|5102.5|5102.9|5099.9|0
1595386800000|2020-07-22 03:00:00|5102.9|5099.9|5101.6|5098.6|5103|5100|5101.4|5098.4|0
1595387100000|2020-07-22 03:05:00|5101.5|5098.5|5101.6|5098.6|5103|5100|5101.5|5098.5|0
1595387400000|2020-07-22 03:10:00|5101.5|5098.5|5103|5100|5103.1|5100.1|5101.5|5098.5|0
1595387700000|2020-07-22 03:15:00|5103.1|5100.1|5105.5|5102.5|5107|5104|5103.1|5100.1|0
1595388000000|2020-07-22 03:20:00|5105|5102|5101.7|5098.7|5105.5|5102.5|5101.7|5098.7|0
1595388300000|2020-07-22 03:25:00|5101.8|5098.8|5100.3|5097.3|5103.2|5100.2|5100.3|5097.3|0
1595388600000|2020-07-22 03:30:00|5100.2|5097.2|5099|5096|5100.3|5097.3|5098.9|5095.9|0
1595388900000|2020-07-22 03:35:00|5098.9|5095.9|5100.2|5097.2|5100.3|5097.3|5098.9|5095.9|0
1595389200000|2020-07-22 03:40:00|5100.3|5097.3|5100.3|5097.3|5100.4|5097.4|5100.2|5097.2|0
1595389500000|2020-07-22 03:45:00|5100.4|5097.4|5100.3|5097.3|5100.4|5097.4|5100.3|5097.3|0
1595389800000|2020-07-22 03:50:00|5098.9|5095.9|5098.8|5095.8|5099|5096|5098.8|5095.8|0
1595390100000|2020-07-22 03:55:00|5098.9|5095.9|5098.9|5095.9|5099|5096|5098.9|5095.9|0
1595390400000|2020-07-22 04:00:00|5099|5096|5099|5096|5099|5096|5098.9|5095.9|0
1595390700000|2020-07-22 04:05:00|5098.9|5095.9|5099|5096|5099|5096|5098.9|5095.9|0
1595391000000|2020-07-22 04:10:00|5098.9|5095.9|5097.3|5094.3|5099|5096|5097.3|5094.3|0
1595391300000|2020-07-22 04:15:00|5095.9|5092.9|5093|5090|5096|5093|5091.5|5088.5|0
1595391600000|2020-07-22 04:20:00|5093.5|5090.5|5093.3|5090.3|5093.6|5090.6|5091.9|5088.9|0
1595391900000|2020-07-22 04:25:00|5093.2|5090.2|5094.6|5091.6|5094.7|5091.7|5093.2|5090.2|0
1595392200000|2020-07-22 04:30:00|5094.5|5091.5|5088|5085|5094.5|5091.5|5088|5085|0
1595392500000|2020-07-22 04:35:00|5087.9|5084.9|5089.4|5086.4|5089.4|5086.4|5087.9|5084.9|0
1595392800000|2020-07-22 04:40:00|5089.5|5086.5|5086.6|5083.6|5089.5|5086.5|5086.3|5083.3|0
1595393100000|2020-07-22 04:45:00|5086.4|5083.4|5085.9|5082.9|5087.5|5084.5|5084.5|5081.5|0
1595393400000|2020-07-22 04:50:00|5085.8|5082.8|5081.4|5078.4|5087.3|5084.3|5081.4|5078.4|0
1595393700000|2020-07-22 04:55:00|5081.5|5078.5|5083|5080|5084.4|5081.4|5081.4|5078.4|0
1595394000000|2020-07-22 05:00:00|5082.9|5079.9|5080.9|5077.9|5084.3|5081.3|5079.9|5076.9|0
1595394300000|2020-07-22 05:05:00|5081.1|5078.1|5081.5|5078.5|5081.6|5078.6|5078.6|5075.6|0
1595394600000|2020-07-22 05:10:00|5081.6|5078.6|5083.1|5080.1|5083.1|5080.1|5078.5|5075.5|0
1595394900000|2020-07-22 05:15:00|5083.2|5080.2|5084.5|5081.5|5086|5083|5081.7|5078.7|0
1595395200000|2020-07-22 05:20:00|5084.6|5081.6|5086|5083|5087.4|5084.4|5084.5|5081.5|0
1595395500000|2020-07-22 05:25:00|5086.5|5083.5|5086.8|5083.8|5088.9|5085.9|5086|5083|0
1595395800000|2020-07-22 05:30:00|5087.1|5084.1|5083.2|5080.2|5087.5|5084.5|5083.2|5080.2|0
1595396100000|2020-07-22 05:35:00|5083.7|5080.7|5081.8|5078.8|5084.6|5081.6|5081|5078|0
1595396400000|2020-07-22 05:40:00|5081.9|5078.9|5082|5079|5082|5079|5079.1|5076.1|0
1595396700000|2020-07-22 05:45:00|5081.3|5078.3|5084.8|5081.8|5084.8|5081.8|5080.6|5077.6|0
1595397000000|2020-07-22 05:50:00|5084.7|5081.7|5086.1|5083.1|5087.5|5084.5|5084.7|5081.7|0
1595397300000|2020-07-22 05:55:00|5086.2|5083.2|5084.8|5081.8|5086.9|5083.9|5084.8|5081.8|0
1595397600000|2020-07-22 06:00:00|5084.9|5081.9|5085.2|5083.2|5087.2|5085.2|5082.7|5080.7|181
1595397900000|2020-07-22 06:05:00|5085|5083|5087.2|5085.2|5088|5086|5085|5083|98
1595398200000|2020-07-22 06:10:00|5087|5085|5086.2|5084.2|5087.2|5085.2|5085.7|5083.7|53
1595398500000|2020-07-22 06:15:00|5086|5084|5086.2|5084.2|5088.5|5086.5|5085.7|5083.7|33
1595398800000|2020-07-22 06:20:00|5086|5084|5082.2|5080.2|5086.7|5084.7|5082.2|5080.2|62
1595399100000|2020-07-22 06:25:00|5082|5080|5080.2|5078.2|5082|5080|5079.2|5077.2|98
1595399400000|2020-07-22 06:30:00|5080|5078|5083.5|5081.5|5084.2|5082.2|5079.7|5077.7|80
1595399700000|2020-07-22 06:35:00|5083.2|5081.2|5084.7|5082.7|5085.5|5083.5|5082.7|5080.7|77
1595400000000|2020-07-22 06:40:00|5085|5083|5085.7|5083.7|5087.7|5085.7|5083.2|5081.2|52
1595400300000|2020-07-22 06:45:00|5086|5084|5087.7|5085.7|5090|5088|5085|5083|74
1595400600000|2020-07-22 06:50:00|5088|5086|5089.2|5087.2|5089.2|5087.2|5086.5|5084.5|34
1595400900000|2020-07-22 06:55:00|5089|5087|5091.7|5089.7|5092|5090|5087.7|5085.7|231
1595401200000|2020-07-22 07:00:00|5091.5|5090.5|5084|5083|5101.2|5100.2|5083.2|5082.2|1756
1595401500000|2020-07-22 07:05:00|5084.2|5083.2|5093.5|5092.5|5095.2|5094.2|5079.2|5078.2|1162
1595401800000|2020-07-22 07:10:00|5093.2|5092.2|5097.2|5096.2|5099.5|5098.5|5093.2|5092.2|622
1595402100000|2020-07-22 07:15:00|5097|5096|5083.7|5082.7|5099.2|5098.2|5083.2|5082.2|498
1595402400000|2020-07-22 07:20:00|5083.5|5082.5|5090.2|5089.2|5098.7|5097.7|5083.2|5082.2|472
1595402700000|2020-07-22 07:25:00|5090|5089|5087.7|5086.7|5098.2|5097.2|5087.7|5086.7|298
1595403000000|2020-07-22 07:30:00|5088.2|5087.2|5076.2|5075.2|5092.7|5091.7|5076.2|5075.2|427
1595403300000|2020-07-22 07:35:00|5075.7|5074.7|5063.7|5062.7|5080.2|5079.2|5061.7|5060.7|788
1595403600000|2020-07-22 07:40:00|5063.6|5062.6|5061.1|5060.1|5066.4|5065.4|5053.6|5052.6|922
1595403900000|2020-07-22 07:45:00|5060.4|5059.4|5059.9|5058.9|5063.1|5062.1|5054.9|5053.9|648
1595404200000|2020-07-22 07:50:00|5059.6|5058.6|5059.1|5058.1|5062.9|5061.9|5049.4|5048.4|560
1595404500000|2020-07-22 07:55:00|5058.9|5057.9|5054.6|5053.6|5060.6|5059.6|5053.9|5052.9|485
1595404800000|2020-07-22 08:00:00|5054.4|5053.4|5057.6|5056.6|5062.1|5061.1|5053.1|5052.1|543
1595405100000|2020-07-22 08:05:00|5057.9|5056.9|5057.1|5056.1|5059.1|5058.1|5050.9|5049.9|485
1595405400000|2020-07-22 08:10:00|5056.1|5055.1|5058.6|5057.6|5064.9|5063.9|5053.9|5052.9|382
1595405700000|2020-07-22 08:15:00|5058.4|5057.4|5055.9|5054.9|5059.9|5058.9|5053.9|5052.9|251
1595406000000|2020-07-22 08:20:00|5056.1|5055.1|5059.9|5058.9|5062.9|5061.9|5055.4|5054.4|661
1595406300000|2020-07-22 08:25:00|5059.6|5058.6|5056.9|5055.9|5062.4|5061.4|5055.9|5054.9|290
1595406600000|2020-07-22 08:30:00|5056.6|5055.6|5050.6|5049.6|5056.6|5055.6|5047.6|5046.6|573
1595406900000|2020-07-22 08:35:00|5050.4|5049.4|5043.6|5042.6|5051.9|5050.9|5042.4|5041.4|467
1595407200000|2020-07-22 08:40:00|5043.4|5042.4|5042.4|5041.4|5048.6|5047.6|5040.1|5039.1|470
1595407500000|2020-07-22 08:45:00|5042.1|5041.1|5047.6|5046.6|5048.4|5047.4|5040.6|5039.6|391
1595407800000|2020-07-22 08:50:00|5047.4|5046.4|5046.4|5045.4|5047.6|5046.6|5041.9|5040.9|296
1595408100000|2020-07-22 08:55:00|5047.1|5046.1|5047.4|5046.4|5049.6|5048.6|5045.4|5044.4|280
1595408400000|2020-07-22 09:00:00|5046.9|5045.9|5045.1|5044.1|5047.4|5046.4|5039.9|5038.9|252
1595408700000|2020-07-22 09:05:00|5044.9|5043.9|5036.6|5035.6|5046.9|5045.9|5036.4|5035.4|297
1595409000000|2020-07-22 09:10:00|5036.4|5035.4|5032.9|5031.9|5038.1|5037.1|5031.1|5030.1|432
1595409300000|2020-07-22 09:15:00|5032.6|5031.6|5034.9|5033.9|5036.9|5035.9|5031.6|5030.6|286
1595409600000|2020-07-22 09:20:00|5035.1|5034.1|5035.4|5034.4|5037.4|5036.4|5032.4|5031.4|338
1595409900000|2020-07-22 09:25:00|5035.6|5034.6|5029.1|5028.1|5035.6|5034.6|5028.9|5027.9|469
1595410200000|2020-07-22 09:30:00|5028.9|5027.9|5037.9|5036.9|5039.1|5038.1|5028.9|5027.9|820
1595410500000|2020-07-22 09:35:00|5038.4|5037.4|5040.9|5039.9|5042.4|5041.4|5035.4|5034.4|844
1595410800000|2020-07-22 09:40:00|5041.4|5040.4|5041.9|5040.9|5043.9|5042.9|5038.9|5037.9|910
1595411100000|2020-07-22 09:45:00|5041.6|5040.6|5050.4|5049.4|5051.6|5050.6|5041.6|5040.6|783
1595411400000|2020-07-22 09:50:00|5050.6|5049.6|5050.1|5049.1|5052.6|5051.6|5048.4|5047.4|486
1595411700000|2020-07-22 09:55:00|5050.4|5049.4|5053.4|5052.4|5055.4|5054.4|5048.6|5047.6|351
1595412000000|2020-07-22 10:00:00|5053.9|5052.9|5049.9|5048.9|5054.1|5053.1|5048.9|5047.9|206
1595412300000|2020-07-22 10:05:00|5049.6|5048.6|5044.9|5043.9|5050.1|5049.1|5042.6|5041.6|446
1595412600000|2020-07-22 10:10:00|5044.6|5043.6|5039.4|5038.4|5047.1|5046.1|5039.4|5038.4|285
1595412900000|2020-07-22 10:15:00|5039.6|5038.6|5039.9|5038.9|5041.6|5040.6|5036.1|5035.1|298
1595413200000|2020-07-22 10:20:00|5039.4|5038.4|5037.9|5036.9|5041.4|5040.4|5037.9|5036.9|289
1595413500000|2020-07-22 10:25:00|5037.6|5036.6|5035.9|5034.9|5039.4|5038.4|5034.6|5033.6|302
1595413800000|2020-07-22 10:30:00|5035.6|5034.6|5039.4|5038.4|5040.1|5039.1|5034.4|5033.4|241
1595414100000|2020-07-22 10:35:00|5038.9|5037.9|5043.4|5042.4|5043.6|5042.6|5038.6|5037.6|220
1595414400000|2020-07-22 10:40:00|5043.6|5042.6|5043.4|5042.4|5046.4|5045.4|5042.4|5041.4|265
1595414700000|2020-07-22 10:45:00|5043.1|5042.1|5046.4|5045.4|5046.9|5045.9|5042.9|5041.9|322
1595415000000|2020-07-22 10:50:00|5046.6|5045.6|5044.6|5043.6|5047.4|5046.4|5041.6|5040.6|345
1595415300000|2020-07-22 10:55:00|5044.9|5043.9|5044.9|5043.9|5052.6|5051.6|5044.9|5043.9|251
1595415600000|2020-07-22 11:00:00|5045.1|5044.1|5050.1|5049.1|5052.1|5051.1|5044.6|5043.6|404
1595415900000|2020-07-22 11:05:00|5049.9|5048.9|5053.4|5052.4|5053.6|5052.6|5046.9|5045.9|196
1595416200000|2020-07-22 11:10:00|5053.1|5052.1|5050.1|5049.1|5053.4|5052.4|5048.4|5047.4|187
1595416500000|2020-07-22 11:15:00|5050.4|5049.4|5049.4|5048.4|5051.6|5050.6|5047.9|5046.9|152
1595416800000|2020-07-22 11:20:00|5050.1|5049.1|5048.4|5047.4|5050.4|5049.4|5046.4|5045.4|179
1595417100000|2020-07-22 11:25:00|5049.4|5048.4|5054.1|5053.1|5054.9|5053.9|5048.4|5047.4|231
1595417400000|2020-07-22 11:30:00|5053.9|5052.9|5051.4|5050.4|5055.9|5054.9|5051.4|5050.4|237
1595417700000|2020-07-22 11:35:00|5051.6|5050.6|5052.4|5051.4|5054.4|5053.4|5050.9|5049.9|320
1595418000000|2020-07-22 11:40:00|5052.6|5051.6|5056.3|5055.3|5059.6|5058.6|5052.6|5051.6|345
1595418300000|2020-07-22 11:45:00|5056.6|5055.6|5056.8|5055.8|5060.6|5059.6|5055.1|5054.1|302
1595418600000|2020-07-22 11:50:00|5057.1|5056.1|5056.6|5055.6|5057.6|5056.6|5054.6|5053.6|139
1595418900000|2020-07-22 11:55:00|5056.3|5055.3|5055.6|5054.6|5058.8|5057.8|5054.3|5053.3|160
1595419200000|2020-07-22 12:00:00|5056.3|5055.3|5055.6|5054.6|5057.1|5056.1|5044.1|5043.1|1057
1595419500000|2020-07-22 12:05:00|5055.8|5054.8|5058.1|5057.1|5059.3|5058.3|5053.1|5052.1|239
1595419800000|2020-07-22 12:10:00|5057.8|5056.8|5058.6|5057.6|5062.3|5061.3|5057.1|5056.1|208
1595420100000|2020-07-22 12:15:00|5058.3|5057.3|5054.6|5053.6|5059.6|5058.6|5053.1|5052.1|216
1595420400000|2020-07-22 12:20:00|5055.1|5054.1|5053.8|5052.8|5056.1|5055.1|5051.1|5050.1|244
1595420700000|2020-07-22 12:25:00|5054.1|5053.1|5050.6|5049.6|5055.1|5054.1|5048.8|5047.8|135
1595421000000|2020-07-22 12:30:00|5050.3|5049.3|5047.6|5046.6|5050.6|5049.6|5047.6|5046.6|235
1595421300000|2020-07-22 12:35:00|5047.1|5046.1|5048.6|5047.6|5050.1|5049.1|5045.3|5044.3|162
1595421600000|2020-07-22 12:40:00|5048.3|5047.3|5048.8|5047.8|5049.3|5048.3|5045.6|5044.6|125
1595421900000|2020-07-22 12:45:00|5049.6|5048.6|5051.6|5050.6|5052.1|5051.1|5048.1|5047.1|169
1595422200000|2020-07-22 12:50:00|5051.8|5050.8|5050.3|5049.3|5053.3|5052.3|5049.8|5048.8|143
1595422500000|2020-07-22 12:55:00|5050.6|5049.6|5052.1|5051.1|5053.3|5052.3|5050.3|5049.3|97
1595422800000|2020-07-22 13:00:00|5051.8|5050.8|5047.3|5046.3|5052.1|5051.1|5046.6|5045.6|280
1595423100000|2020-07-22 13:05:00|5047.1|5046.1|5047.1|5046.1|5048.6|5047.6|5046.1|5045.1|185
1595423400000|2020-07-22 13:10:00|5047.3|5046.3|5044.1|5043.1|5048.1|5047.1|5044.1|5043.1|147
1595423700000|2020-07-22 13:15:00|5044.3|5043.3|5044.1|5043.1|5046.3|5045.3|5042.3|5041.3|324
1595424000000|2020-07-22 13:20:00|5043.8|5042.8|5046.1|5045.1|5046.1|5045.1|5040.6|5039.6|350
1595424300000|2020-07-22 13:25:00|5045.8|5044.8|5047.1|5046.1|5048.8|5047.8|5045.8|5044.8|179
1595424600000|2020-07-22 13:30:00|5046.6|5045.6|5046.1|5045.1|5049.1|5048.1|5044.8|5043.8|281
1595424900000|2020-07-22 13:35:00|5046.6|5045.6|5046.3|5045.3|5048.6|5047.6|5043.1|5042.1|561
1595425200000|2020-07-22 13:40:00|5047.1|5046.1|5052.6|5051.6|5053.1|5052.1|5046.1|5045.1|202
1595425500000|2020-07-22 13:45:00|5052.3|5051.3|5055.3|5054.3|5057.1|5056.1|5052.3|5051.3|281
1595425800000|2020-07-22 13:50:00|5055.6|5054.6|5060.1|5059.1|5061.8|5060.8|5054.8|5053.8|310
1595426100000|2020-07-22 13:55:00|5060.3|5059.3|5054.3|5053.3|5061.6|5060.6|5053.6|5052.6|376
1595426400000|2020-07-22 14:00:00|5052.8|5051.8|5050.3|5049.3|5054.6|5053.6|5048.6|5047.6|341
1595426700000|2020-07-22 14:05:00|5050.1|5049.1|5053.8|5052.8|5053.8|5052.8|5048.3|5047.3|443
1595427000000|2020-07-22 14:10:00|5053.5|5052.5|5048.8|5047.8|5054.3|5053.3|5048|5047|282
1595427300000|2020-07-22 14:15:00|5048.5|5047.5|5051.8|5050.8|5052|5051|5048.3|5047.3|349
1595427600000|2020-07-22 14:20:00|5051|5050|5051.5|5050.5|5053.3|5052.3|5050.3|5049.3|337
1595427900000|2020-07-22 14:25:00|5051.3|5050.3|5048|5047|5052.3|5051.3|5046.5|5045.5|568
1595428200000|2020-07-22 14:30:00|5047.8|5046.8|5048.3|5047.3|5051.5|5050.5|5046.3|5045.3|429
1595428500000|2020-07-22 14:35:00|5048|5047|5052.8|5051.8|5053.3|5052.3|5046.3|5045.3|398
1595428800000|2020-07-22 14:40:00|5052.5|5051.5|5054|5053|5055.3|5054.3|5050.8|5049.8|306
1595429100000|2020-07-22 14:45:00|5053.8|5052.8|5049.8|5048.8|5056.8|5055.8|5048.3|5047.3|516
1595429400000|2020-07-22 14:50:00|5049.5|5048.5|5039.3|5038.3|5049.8|5048.8|5038.8|5037.8|621
1595429700000|2020-07-22 14:55:00|5039.5|5038.5|5040.8|5039.8|5040.8|5039.8|5038.5|5037.5|389
1595430000000|2020-07-22 15:00:00|5040.3|5039.3|5040.3|5039.3|5042.8|5041.8|5039|5038|358
1595430300000|2020-07-22 15:05:00|5040.5|5039.5|5033.5|5032.5|5041|5040|5033.5|5032.5|483
1595430600000|2020-07-22 15:10:00|5033.3|5032.3|5028.8|5027.8|5034|5033|5028.8|5027.8|468
1595430900000|2020-07-22 15:15:00|5028.3|5027.3|5034.3|5033.3|5035.8|5034.8|5026.8|5025.8|667
1595431200000|2020-07-22 15:20:00|5034.5|5033.5|5039.8|5038.8|5041.3|5040.3|5033.8|5032.8|896
1595431500000|2020-07-22 15:25:00|5039.5|5038.5|5039.8|5038.8|5041|5040|5035.8|5034.8|1587
1595431800000|2020-07-22 15:30:00|5040.8|5037.8|5038|5036|5041.8|5039.8|5036.8|5034.8|1817
1595432100000|2020-07-22 15:35:00|5038.3|5036.3|5043.3|5041.3|5043.8|5041.8|5037.3|5035.3|1519
1595432400000|2020-07-22 15:40:00|5043|5041|5045.3|5043.3|5046.5|5044.5|5042|5040|1183
1595432700000|2020-07-22 15:45:00|5045.8|5043.8|5043.5|5041.5|5045.8|5043.8|5042.8|5040.8|149
1595433000000|2020-07-22 15:50:00|5043.8|5041.8|5044.3|5042.3|5044.8|5042.8|5042.8|5040.8|110
1595433300000|2020-07-22 15:55:00|5044|5042|5044.3|5042.3|5045.5|5043.5|5043.5|5041.5|132
1595433600000|2020-07-22 16:00:00|5044.5|5042.5|5042.8|5040.8|5045.5|5043.5|5042.8|5040.8|129
1595433900000|2020-07-22 16:05:00|5043|5041|5042.3|5040.3|5043.8|5041.8|5042|5040|170
1595434200000|2020-07-22 16:10:00|5042.5|5040.5|5051.3|5049.3|5051.3|5049.3|5042.5|5040.5|211
1595434500000|2020-07-22 16:15:00|5051.5|5049.5|5050.3|5048.3|5054.3|5052.3|5049.3|5047.3|188
1595434800000|2020-07-22 16:20:00|5050.5|5048.5|5048|5046|5050.8|5048.8|5047.8|5045.8|97
1595435100000|2020-07-22 16:25:00|5047.8|5045.8|5049|5047|5049.3|5047.3|5047.3|5045.3|67
1595435400000|2020-07-22 16:30:00|5049.3|5047.3|5046.8|5044.8|5049.8|5047.8|5046.5|5044.5|59
1595435700000|2020-07-22 16:35:00|5046.5|5044.5|5047.8|5045.8|5048.3|5046.3|5046.5|5044.5|109
1595436000000|2020-07-22 16:40:00|5047.5|5045.5|5046.8|5044.8|5047.5|5045.5|5045.5|5043.5|33
1595436300000|2020-07-22 16:45:00|5046.5|5044.5|5048|5046|5048.3|5046.3|5045.8|5043.8|44
1595436600000|2020-07-22 16:50:00|5047.8|5045.8|5044|5042|5048.5|5046.5|5043.5|5041.5|46
1595436900000|2020-07-22 16:55:00|5044.3|5042.3|5047.3|5045.3|5047.8|5045.8|5044|5042|56
1595437200000|2020-07-22 17:00:00|5047.5|5045.5|5046.3|5044.3|5047.8|5045.8|5045.3|5043.3|33
1595437500000|2020-07-22 17:05:00|5046|5044|5045.3|5043.3|5046.3|5044.3|5045.3|5043.3|41
1595437800000|2020-07-22 17:10:00|5045.5|5043.5|5047.8|5045.8|5048.5|5046.5|5044.8|5042.8|36
1595438100000|2020-07-22 17:15:00|5048|5046|5049.5|5047.5|5049.8|5047.8|5047.5|5045.5|71
1595438400000|2020-07-22 17:20:00|5049.8|5047.8|5049|5047|5050.5|5048.5|5048.5|5046.5|35
1595438700000|2020-07-22 17:25:00|5048.8|5046.8|5046.5|5044.5|5049|5047|5046|5044|25
1595439000000|2020-07-22 17:30:00|5046.3|5044.3|5043.3|5041.3|5047.3|5045.3|5043|5041|41
1595439300000|2020-07-22 17:35:00|5043.5|5041.5|5044.5|5042.5|5044.8|5042.8|5043.3|5041.3|20
1595439600000|2020-07-22 17:40:00|5044.8|5042.8|5045.3|5043.3|5045.5|5043.5|5044.3|5042.3|36
1595439900000|2020-07-22 17:45:00|5045.8|5043.8|5042.3|5040.3|5045.8|5043.8|5040.8|5038.8|166
1595440200000|2020-07-22 17:50:00|5042.5|5040.5|5040.3|5038.3|5042.8|5040.8|5040.3|5038.3|40
1595440500000|2020-07-22 17:55:00|5040|5038|5036.5|5034.5|5040.8|5038.8|5036|5034|61
1595440800000|2020-07-22 18:00:00|5036.8|5034.8|5042.8|5040.8|5043.3|5041.3|5036.5|5034.5|46
1595441100000|2020-07-22 18:05:00|5043|5041|5042.5|5040.5|5043.5|5041.5|5041.8|5039.8|17
1595441400000|2020-07-22 18:10:00|5042.8|5040.8|5043.5|5041.5|5044.3|5042.3|5040.8|5038.8|42
1595441700000|2020-07-22 18:15:00|5043.8|5041.8|5046|5044|5046.5|5044.5|5042|5040|30
1595442000000|2020-07-22 18:20:00|5045.8|5043.8|5045.5|5043.5|5046.8|5044.8|5044.3|5042.3|41
1595442300000|2020-07-22 18:25:00|5045.8|5043.8|5045.8|5043.8|5046.5|5044.5|5044.3|5042.3|17
1595442600000|2020-07-22 18:30:00|5045.5|5043.5|5045.8|5043.8|5046.5|5044.5|5042.3|5040.3|44
1595442900000|2020-07-22 18:35:00|5045.5|5043.5|5049.8|5047.8|5050.3|5048.3|5045|5043|54
1595443200000|2020-07-22 18:40:00|5050|5048|5050.5|5048.5|5051|5049|5049.3|5047.3|9
1595443500000|2020-07-22 18:45:00|5050.8|5048.8|5051|5049|5051.5|5049.5|5050.3|5048.3|38
1595443800000|2020-07-22 18:50:00|5050.8|5048.8|5052.3|5050.3|5052.5|5050.5|5049.5|5047.5|23
1595444100000|2020-07-22 18:55:00|5052|5050|5050.3|5048.3|5052|5050|5049.5|5047.5|27
1595444400000|2020-07-22 19:00:00|5050|5048|5049.5|5047.5|5052|5050|5049.5|5047.5|57
1595444700000|2020-07-22 19:05:00|5049.8|5047.8|5051.8|5049.8|5052.5|5050.5|5049.5|5047.5|22
1595445000000|2020-07-22 19:10:00|5052|5050|5056.8|5054.8|5058.5|5056.5|5051|5049|95
1595445300000|2020-07-22 19:15:00|5056.5|5054.5|5054|5052|5057.5|5055.5|5053.8|5051.8|65
1595445600000|2020-07-22 19:20:00|5053.8|5051.8|5053|5051|5054.5|5052.5|5052.3|5050.3|25
1595445900000|2020-07-22 19:25:00|5053.3|5051.3|5051|5049|5054|5052|5050.3|5048.3|39
1595446200000|2020-07-22 19:30:00|5051.3|5049.3|5050.5|5048.5|5052.5|5050.5|5049.8|5047.8|39
1595446500000|2020-07-22 19:35:00|5050.8|5048.8|5052.5|5050.5|5053.8|5051.8|5050.8|5048.8|39
1595446800000|2020-07-22 19:40:00|5052.8|5050.8|5057.5|5055.5|5058.3|5056.3|5052.5|5050.5|34
1595447100000|2020-07-22 19:45:00|5057.8|5055.8|5060|5058|5060.5|5058.5|5057.3|5055.3|45
1595447400000|2020-07-22 19:50:00|5060.3|5058.3|5056.8|5054.8|5061.5|5059.5|5056.3|5054.3|73
1595447700000|2020-07-22 19:55:00|5057|5055|5053.8|5051.8|5057.8|5055.8|5053.5|5051.5|121
1595448000000|2020-07-22 20:00:00|5055.2|5051.2|5049.7|5045.7|5059|5055|5047.4|5043.4|0
1595448300000|2020-07-22 20:05:00|5049.6|5045.6|5052.7|5048.7|5055.2|5051.2|5047.9|5043.9|0
1595448600000|2020-07-22 20:10:00|5052.5|5048.5|5051.2|5047.2|5054|5050|5048.6|5044.6|0
1595448900000|2020-07-22 20:15:00|5051|5047|5052.7|5048.7|5053|5049|5051|5047|0
1595449200000|2020-07-22 20:20:00|5052.8|5048.8|5052.3|5048.3|5053.1|5049.1|5051.7|5047.7|0
1595449500000|2020-07-22 20:25:00|5052.5|5048.5|5051.6|5047.6|5052.5|5048.5|5051.5|5047.5|0
1595449800000|2020-07-22 20:30:00|5051.9|5047.9|5055.7|5051.7|5056.9|5052.9|5051.3|5047.3|0
1595450100000|2020-07-22 20:35:00|5055.6|5051.6|5053.7|5049.7|5056|5052|5053|5049|0
1595450400000|2020-07-22 20:40:00|5053.6|5049.6|5053|5049|5054.5|5050.5|5052.5|5048.5|0
1595450700000|2020-07-22 20:45:00|5052.9|5048.9|5052.1|5048.1|5053.3|5049.3|5051.7|5047.7|0
1595451000000|2020-07-22 20:50:00|5051.7|5047.7|5052.5|5048.5|5052.9|5048.9|5051.3|5047.3|0
1595451300000|2020-07-22 20:55:00|5052.4|5048.4|5052.5|5048.5|5052.9|5048.9|5051.3|5047.3|0
1595451600000|2020-07-22 21:00:00|5052.3|5048.3|5052.9|5048.9|5053.1|5049.1|5052.3|5048.3|0
1595451900000|2020-07-22 21:05:00|5053.2|5049.2|5052.9|5048.9|5053.2|5049.2|5052.9|5048.9|0
1595452200000|2020-07-22 21:10:00|5053.4|5049.4|5053.4|5049.4|5053.4|5049.4|5052.9|5048.9|0
1595452500000|2020-07-22 21:15:00|5053.5|5049.5|5053|5049|5053.5|5049.5|5053|5049|0
1595452800000|2020-07-22 21:20:00|5052.9|5048.9|5052.9|5048.9|5053|5049|5052.6|5048.6|0
1595453100000|2020-07-22 21:25:00|5052.8|5048.8|5052.8|5048.8|5053.1|5049.1|5052.8|5048.8|0
1595453400000|2020-07-22 21:30:00|5052.9|5048.9|5052.7|5048.7|5053.1|5049.1|5052.7|5048.7|0
1595453700000|2020-07-22 21:35:00|5053.1|5049.1|5051.8|5047.8|5053.1|5049.1|5051.6|5047.6|0
1595454300000|2020-07-22 21:45:00|5051.9|5047.9|5052|5048|5052.4|5048.4|5051.8|5047.8|0
1595454600000|2020-07-22 21:50:00|5052.3|5048.3|5052|5048|5052.3|5048.3|5052|5048|0
1595454900000|2020-07-22 21:55:00|5052.2|5048.2|5052.2|5048.2|5052.3|5048.3|5052|5048|0
1595455200000|2020-07-22 22:00:00|5052.5|5048.5|5049|5045|5055.1|5051.1|5047|5043|0
1595455500000|2020-07-22 22:05:00|5049.4|5045.4|5052.8|5048.8|5053.6|5049.6|5049.2|5045.2|0
1595455800000|2020-07-22 22:10:00|5052.7|5048.7|5055.2|5051.2|5055.4|5051.4|5052.4|5048.4|0
1595456100000|2020-07-22 22:15:00|5055.1|5051.1|5057.1|5053.1|5057.5|5053.5|5054.8|5050.8|0
1595456400000|2020-07-22 22:20:00|5057.2|5053.2|5054.6|5050.6|5057.5|5053.5|5053.7|5049.7|0
1595456700000|2020-07-22 22:25:00|5054.5|5050.5|5053.7|5049.7|5054.8|5050.8|5053|5049|0
1595457000000|2020-07-22 22:30:00|5053.8|5049.8|5053|5049|5054.1|5050.1|5051.4|5047.4|0
1595457300000|2020-07-22 22:35:00|5052.9|5048.9|5052.1|5048.1|5053|5049|5051.8|5047.8|0
1595457600000|2020-07-22 22:40:00|5052|5048|5051.8|5047.8|5052.1|5048.1|5051.4|5047.4|0
1595457900000|2020-07-22 22:45:00|5051.7|5047.7|5052.5|5048.5|5052.9|5048.9|5051.7|5047.7|0
1595458200000|2020-07-22 22:50:00|5052.9|5048.9|5051.3|5047.3|5054|5050|5050.1|5046.1|0
1595458500000|2020-07-22 22:55:00|5051.2|5047.2|5051.3|5047.3|5052.9|5048.9|5051.1|5047.1|0
1595458800000|2020-07-22 23:00:00|5051.5|5047.5|5052.5|5048.5|5052.9|5048.9|5051.5|5047.5|0
1595459100000|2020-07-22 23:05:00|5052.6|5048.6|5051.3|5047.3|5052.9|5048.9|5051.3|5047.3|0
1595459400000|2020-07-22 23:10:00|5051.4|5047.4|5049.4|5045.4|5052.5|5048.5|5048.6|5044.6|0
1595459700000|2020-07-22 23:15:00|5049.3|5045.3|5047.8|5044.8|5049.4|5045.9|5047.4|5044.4|0
1595460000000|2020-07-22 23:20:00|5047.7|5044.7|5049.6|5046.6|5050|5047|5047.4|5044.4|0
1595460300000|2020-07-22 23:25:00|5049.9|5046.9|5049.3|5046.3|5050|5047|5049.3|5046.3|0
1595460600000|2020-07-22 23:30:00|5049.4|5046.4|5048.8|5045.8|5049.6|5046.6|5048.8|5045.8|0
1595460900000|2020-07-22 23:35:00|5048.7|5045.7|5049.3|5046.3|5049.6|5046.6|5045.1|5042.1|0
1595461200000|2020-07-22 23:40:00|5049.2|5046.2|5047.8|5044.8|5049.6|5046.6|5047.8|5044.8|0
1595461500000|2020-07-22 23:45:00|5047.7|5044.7|5048.1|5045.1|5049.3|5046.3|5046.6|5043.6|0
1595461800000|2020-07-22 23:50:00|5048|5045|5045.4|5042.4|5048|5045|5045.1|5042.1|0
1595462100000|2020-07-22 23:55:00|5045.5|5042.5|5042.7|5039.7|5046.2|5043.2|5041.4|5038.4|0
1595462400000|2020-07-23 00:00:00|5042.8|5039.8|5047.4|5044.4|5047.8|5044.8|5042.7|5039.7|0
1595462700000|2020-07-23 00:05:00|5047.5|5044.5|5050.8|5047.8|5050.8|5047.8|5046.9|5043.9|0
1595463000000|2020-07-23 00:10:00|5050.7|5047.7|5050.9|5047.9|5051.3|5048.3|5049.7|5046.7|0
1595463300000|2020-07-23 00:15:00|5050.8|5047.8|5044.4|5041.4|5051.5|5048.5|5043|5040|0
1595463600000|2020-07-23 00:20:00|5044.3|5041.3|5044.4|5041.4|5044.5|5041.5|5042.9|5039.9|0
1595463900000|2020-07-23 00:25:00|5044.3|5041.3|5040|5037|5044.4|5041.4|5039.9|5036.9|0
1595464200000|2020-07-23 00:30:00|5039.9|5036.9|5045.8|5042.8|5045.8|5042.8|5039.9|5036.9|0
1595464500000|2020-07-23 00:35:00|5045.7|5042.7|5047.1|5044.1|5048.4|5045.4|5045.6|5042.6|0
1595464800000|2020-07-23 00:40:00|5047.6|5044.6|5051.3|5048.3|5052.7|5049.7|5047.6|5044.6|0
1595465100000|2020-07-23 00:45:00|5051.1|5048.1|5048.4|5045.4|5051.4|5048.4|5047|5044|0
1595465400000|2020-07-23 00:50:00|5048.5|5045.5|5048.3|5045.3|5049.9|5046.9|5048.3|5045.3|0
1595465700000|2020-07-23 00:55:00|5047.8|5044.8|5046.9|5043.9|5047.8|5044.8|5045.3|5042.3|0
1595466000000|2020-07-23 01:00:00|5046.8|5043.8|5048.4|5045.4|5048.4|5045.4|5042.5|5039.5|0
1595466300000|2020-07-23 01:05:00|5047.9|5044.9|5051.3|5048.3|5052.7|5049.7|5047|5044|0
1595466600000|2020-07-23 01:10:00|5051.5|5048.5|5053.4|5050.4|5054.2|5051.2|5051.5|5048.5|0
1595466900000|2020-07-23 01:15:00|5054.1|5051.1|5057|5054|5058.6|5055.6|5052.6|5049.6|0
1595467200000|2020-07-23 01:20:00|5056.5|5053.5|5054.1|5051.1|5056.5|5053.5|5052.6|5049.6|0
1595467500000|2020-07-23 01:25:00|5053.8|5050.8|5054.2|5051.2|5054.3|5051.3|5051.2|5048.2|0
1595467800000|2020-07-23 01:30:00|5054.3|5051.3|5059.9|5056.9|5061.3|5058.3|5054.2|5051.2|0
1595468100000|2020-07-23 01:35:00|5059.8|5056.8|5061.4|5058.4|5061.4|5058.4|5059.1|5056.1|0
1595468400000|2020-07-23 01:40:00|5061.3|5058.3|5062|5059|5062.9|5059.9|5060.6|5057.6|0
1595468700000|2020-07-23 01:45:00|5062.3|5059.3|5060.5|5057.5|5062.8|5059.8|5059.8|5056.8|0
1595469000000|2020-07-23 01:50:00|5060.7|5057.7|5061.3|5058.3|5062.8|5059.8|5060.5|5057.5|0
1595469300000|2020-07-23 01:55:00|5061.4|5058.4|5059.9|5056.9|5061.5|5058.5|5059.2|5056.2|0
1595469600000|2020-07-23 02:00:00|5060.1|5057.1|5056.3|5053.3|5060.6|5057.6|5056.3|5053.3|0
1595469900000|2020-07-23 02:05:00|5056.4|5053.4|5053.5|5050.5|5056.4|5053.4|5053.5|5050.5|0
1595470200000|2020-07-23 02:10:00|5053.4|5050.4|5053.5|5050.5|5053.6|5050.6|5050.7|5047.7|0
1595470500000|2020-07-23 02:15:00|5053.6|5050.6|5056.3|5053.3|5059.2|5056.2|5053.5|5050.5|0
1595470800000|2020-07-23 02:20:00|5056.4|5053.4|5050.8|5047.8|5056.4|5053.4|5050.8|5047.8|0
1595471100000|2020-07-23 02:25:00|5050.7|5047.7|5052.1|5049.1|5052.2|5049.2|5050.1|5047.1|0
1595471400000|2020-07-23 02:30:00|5051.8|5048.8|5052.1|5049.1|5055.1|5052.1|5050.7|5047.7|0
1595471700000|2020-07-23 02:35:00|5051.8|5048.8|5047.7|5044.7|5052|5049|5047.7|5044.7|0
1595472000000|2020-07-23 02:40:00|5047.6|5044.6|5045.2|5042.2|5047.7|5044.7|5043.4|5040.4|0
1595472300000|2020-07-23 02:45:00|5045.1|5042.1|5043.6|5040.6|5047.3|5044.3|5043.5|5040.5|0
1595472600000|2020-07-23 02:50:00|5043.3|5040.3|5046.4|5043.4|5047.7|5044.7|5039.2|5036.2|0
1595472900000|2020-07-23 02:55:00|5046.6|5043.6|5045.6|5042.6|5047.9|5044.9|5044.8|5041.8|0
1595473200000|2020-07-23 03:00:00|5045.4|5042.4|5049.3|5046.3|5049.3|5046.3|5044.9|5041.9|0
1595473500000|2020-07-23 03:05:00|5049.2|5046.2|5051.3|5048.3|5053.5|5050.5|5049.2|5046.2|0
1595473800000|2020-07-23 03:10:00|5051.6|5048.6|5052.8|5049.8|5053.5|5050.5|5050.7|5047.7|0
1595474100000|2020-07-23 03:15:00|5053|5050|5049.3|5046.3|5053.6|5050.6|5049.3|5046.3|0
1595474400000|2020-07-23 03:20:00|5049.4|5046.4|5051.5|5048.5|5052.3|5049.3|5049.4|5046.4|0
1595474700000|2020-07-23 03:25:00|5051.3|5048.3|5052.3|5049.3|5052.3|5049.3|5050.8|5047.8|0
1595475000000|2020-07-23 03:30:00|5052.8|5049.8|5056.5|5053.5|5056.5|5053.5|5052.2|5049.2|0
1595475300000|2020-07-23 03:35:00|5056.4|5053.4|5055.1|5052.1|5056.4|5053.4|5055|5052|0
1595475600000|2020-07-23 03:40:00|5055|5052|5055|5052|5055|5052|5053.6|5050.6|0
1595475900000|2020-07-23 03:45:00|5055.1|5052.1|5054.9|5051.9|5055.1|5052.1|5053.5|5050.5|0
1595476200000|2020-07-23 03:50:00|5053.6|5050.6|5053.6|5050.6|5055|5052|5053.5|5050.5|0
1595476500000|2020-07-23 03:55:00|5053.7|5050.7|5053.6|5050.6|5055|5052|5053.5|5050.5|0
1595476800000|2020-07-23 04:00:00|5053.9|5050.9|5053.6|5050.6|5054.3|5051.3|5052.2|5049.2|0
1595477100000|2020-07-23 04:05:00|5053.7|5050.7|5053.7|5050.7|5054.3|5051.3|5053.6|5050.6|0
1595477400000|2020-07-23 04:10:00|5053.6|5050.6|5050.9|5047.9|5053.6|5050.6|5050.9|5047.9|0
1595477700000|2020-07-23 04:15:00|5050.8|5047.8|5047.8|5044.8|5050.9|5047.9|5047.8|5044.8|0
1595478000000|2020-07-23 04:20:00|5047.9|5044.9|5049.4|5046.4|5049.4|5046.4|5047.8|5044.8|0
1595478300000|2020-07-23 04:25:00|5049.5|5046.5|5051.8|5048.8|5053.1|5050.1|5049.4|5046.4|0
1595478600000|2020-07-23 04:30:00|5052.3|5049.3|5055.8|5052.8|5055.8|5052.8|5052.3|5049.3|0
1595478900000|2020-07-23 04:35:00|5055.7|5052.7|5054.3|5051.3|5055.8|5052.8|5054.3|5051.3|0
1595479200000|2020-07-23 04:40:00|5054.4|5051.4|5057.4|5054.4|5057.4|5054.4|5052.9|5049.9|0
1595479500000|2020-07-23 04:45:00|5057.3|5054.3|5057.4|5054.4|5060.2|5057.2|5056|5053|0
1595479800000|2020-07-23 04:50:00|5057.3|5054.3|5056.5|5053.5|5057.3|5054.3|5055|5052|0
1595480100000|2020-07-23 04:55:00|5056.7|5053.7|5055.8|5052.8|5057.2|5054.2|5055.7|5052.7|0
1595480400000|2020-07-23 05:00:00|5056.3|5053.3|5054.3|5051.3|5057.3|5054.3|5054.3|5051.3|0
1595480700000|2020-07-23 05:05:00|5054.6|5051.6|5055.6|5052.6|5055.7|5052.7|5054.2|5051.2|0
1595481000000|2020-07-23 05:10:00|5055.7|5052.7|5058.5|5055.5|5059.9|5056.9|5055.7|5052.7|0
1595481300000|2020-07-23 05:15:00|5058.7|5055.7|5057.2|5054.2|5059.2|5056.2|5057.1|5054.1|0
1595481600000|2020-07-23 05:20:00|5057.3|5054.3|5058.7|5055.7|5058.7|5055.7|5057.3|5054.3|0
1595481900000|2020-07-23 05:25:00|5058.6|5055.6|5057.3|5054.3|5058.7|5055.7|5057.2|5054.2|0
1595482200000|2020-07-23 05:30:00|5057.2|5054.2|5057.1|5054.1|5058.6|5055.6|5055.7|5052.7|0
1595482500000|2020-07-23 05:35:00|5056.6|5053.6|5054.3|5051.3|5057.3|5054.3|5054.2|5051.2|0
1595482800000|2020-07-23 05:40:00|5054.2|5051.2|5055.6|5052.6|5055.7|5052.7|5054.2|5051.2|0
1595483100000|2020-07-23 05:45:00|5056.1|5053.1|5055.8|5052.8|5058.5|5055.5|5055.7|5052.7|0
1595483400000|2020-07-23 05:50:00|5055.7|5052.7|5055.7|5052.7|5057.1|5054.1|5054.3|5051.3|0
1595483700000|2020-07-23 05:55:00|5055.8|5052.8|5055.8|5052.8|5057.2|5054.2|5055.7|5052.7|0
1595484000000|2020-07-23 06:00:00|5056.9|5053.9|5067.3|5065.3|5070.5|5068.5|5055|5053|255
1595484300000|2020-07-23 06:05:00|5067|5065|5068.3|5066.3|5070.8|5068.8|5064.3|5062.3|159
1595484600000|2020-07-23 06:10:00|5068.5|5066.5|5066.5|5064.5|5068.8|5066.8|5065|5063|140
1595484900000|2020-07-23 06:15:00|5066.8|5064.8|5066.8|5064.8|5071.3|5069.3|5066|5064|193
1595485200000|2020-07-23 06:20:00|5066.5|5064.5|5070.5|5068.5|5071.5|5069.5|5065.8|5063.8|60
1595485500000|2020-07-23 06:25:00|5070.3|5068.3|5067.5|5065.5|5071.5|5069.5|5066.3|5064.3|54
1595485800000|2020-07-23 06:30:00|5067.8|5065.8|5065.3|5063.3|5067.8|5065.8|5064.5|5062.5|64
1595486100000|2020-07-23 06:35:00|5065.5|5063.5|5069.5|5067.5|5069.8|5067.8|5065|5063|59
1595486400000|2020-07-23 06:40:00|5069.8|5067.8|5071|5069|5071.3|5069.3|5068.3|5066.3|46
1595486700000|2020-07-23 06:45:00|5071.3|5069.3|5073.8|5071.8|5082|5080|5070.8|5068.8|309
1595487000000|2020-07-23 06:50:00|5074|5072|5074|5072|5077.3|5075.3|5073.5|5071.5|68
1595487300000|2020-07-23 06:55:00|5074.3|5072.3|5077.5|5075.5|5079|5077|5072.5|5070.5|216
1595487600000|2020-07-23 07:00:00|5077|5076|5068.8|5067.8|5083.5|5082.5|5067.5|5066.5|1496
1595487900000|2020-07-23 07:05:00|5068.5|5067.5|5062|5061|5068.5|5067.5|5055.8|5054.8|884
1595488200000|2020-07-23 07:10:00|5062.3|5061.3|5058|5057|5063.3|5062.3|5052|5051|629
1595488500000|2020-07-23 07:15:00|5058.3|5057.3|5058.5|5057.5|5061.3|5060.3|5052.8|5051.8|466
1595488800000|2020-07-23 07:20:00|5058.3|5057.3|5054.3|5053.3|5058.5|5057.5|5049.5|5048.5|450
1595489100000|2020-07-23 07:25:00|5054.5|5053.5|5051.8|5050.8|5056|5055|5049|5048|412
1595489400000|2020-07-23 07:30:00|5052|5051|5045.8|5044.8|5055|5054|5041.8|5040.8|674
1595489700000|2020-07-23 07:35:00|5046|5045|5049.5|5048.5|5052|5051|5044.3|5043.3|359
1595490000000|2020-07-23 07:40:00|5049|5048|5046|5045|5053.8|5052.8|5044.8|5043.8|397
1595490300000|2020-07-23 07:45:00|5046.3|5045.3|5050.5|5049.5|5053|5052|5045.5|5044.5|290
1595490600000|2020-07-23 07:50:00|5050.3|5049.3|5056.8|5055.8|5058.8|5057.8|5050.3|5049.3|276
1595490900000|2020-07-23 07:55:00|5057|5056|5065|5064|5066.5|5065.5|5055.8|5054.8|522
1595491200000|2020-07-23 08:00:00|5065.3|5064.3|5063|5062|5070.3|5069.3|5062.5|5061.5|437
1595491500000|2020-07-23 08:05:00|5062.5|5061.5|5070.3|5069.3|5070.8|5069.8|5061.8|5060.8|331
1595491800000|2020-07-23 08:10:00|5070.5|5069.5|5072|5071|5072|5071|5066.5|5065.5|383
1595492100000|2020-07-23 08:15:00|5072.3|5071.3|5078.8|5077.8|5080.5|5079.5|5072.3|5071.3|725
1595492400000|2020-07-23 08:20:00|5079|5078|5073.5|5072.5|5079.5|5078.5|5073.3|5072.3|361
1595492700000|2020-07-23 08:25:00|5073.8|5072.8|5080.8|5079.8|5081.3|5080.3|5073.8|5072.8|379
1595493000000|2020-07-23 08:30:00|5081.3|5080.3|5083|5082|5085.3|5084.3|5079.8|5078.8|408
1595493300000|2020-07-23 08:35:00|5083.3|5082.3|5083.5|5082.5|5085|5084|5081.8|5080.8|234
1595493600000|2020-07-23 08:40:00|5083.8|5082.8|5078.3|5077.3|5084.5|5083.5|5075.8|5074.8|454
1595493900000|2020-07-23 08:45:00|5078.5|5077.5|5066.8|5065.8|5078.8|5077.8|5066.5|5065.5|504
1595494200000|2020-07-23 08:50:00|5066.5|5065.5|5068.3|5067.3|5072|5071|5065.3|5064.3|375
1595494500000|2020-07-23 08:55:00|5068.8|5067.8|5063|5062|5069|5068|5063|5062|349
1595494800000|2020-07-23 09:00:00|5063.3|5062.3|5061|5060|5070|5069|5060.3|5059.3|598
1595495100000|2020-07-23 09:05:00|5062.8|5061.8|5065.5|5064.5|5066.8|5065.8|5062.5|5061.5|210
1595495400000|2020-07-23 09:10:00|5065.8|5064.8|5064.3|5063.3|5067.3|5066.3|5064|5063|257
1595495700000|2020-07-23 09:15:00|5064.5|5063.5|5062|5061|5067|5066|5061.5|5060.5|142
1595496000000|2020-07-23 09:20:00|5061.8|5060.8|5064.3|5063.3|5065.8|5064.8|5059.5|5058.5|281
1595496300000|2020-07-23 09:25:00|5064|5063|5066.5|5065.5|5068.8|5067.8|5064|5063|265
1595496600000|2020-07-23 09:30:00|5066.3|5065.3|5068.5|5067.5|5069.3|5068.3|5066.3|5065.3|196
1595496900000|2020-07-23 09:35:00|5068.8|5067.8|5064.8|5063.8|5069.3|5068.3|5064.3|5063.3|254
1595497200000|2020-07-23 09:40:00|5064.5|5063.5|5065.3|5064.3|5067.5|5066.5|5064.5|5063.5|212
1595497500000|2020-07-23 09:45:00|5065|5064|5065|5064|5066.8|5065.8|5063.3|5062.3|104
1595497800000|2020-07-23 09:50:00|5065.3|5064.3|5059.5|5058.5|5065.3|5064.3|5055.8|5054.8|384
1595498100000|2020-07-23 09:55:00|5059.3|5058.3|5059.5|5058.5|5060.8|5059.8|5054.3|5053.3|268
1595498400000|2020-07-23 10:00:00|5059.8|5058.8|5072|5071|5073.3|5072.3|5059.8|5058.8|502
1595498700000|2020-07-23 10:05:00|5071.8|5070.8|5076.3|5075.3|5077.3|5076.3|5071.5|5070.5|218
1595499000000|2020-07-23 10:10:00|5076.5|5075.5|5069.8|5068.8|5077.3|5076.3|5068.3|5067.3|315
1595499300000|2020-07-23 10:15:00|5070.3|5069.3|5068|5067|5071|5070|5067|5066|138
1595499600000|2020-07-23 10:20:00|5067.8|5066.8|5061.3|5060.3|5069.3|5068.3|5060.8|5059.8|341
1595499900000|2020-07-23 10:25:00|5061.5|5060.5|5065.3|5064.3|5066.5|5065.5|5059.8|5058.8|373
1595500200000|2020-07-23 10:30:00|5065|5064|5063.8|5062.8|5066.8|5065.8|5063.5|5062.5|169
1595500500000|2020-07-23 10:35:00|5064|5063|5064.5|5063.5|5066.3|5065.3|5059.8|5058.8|242
1595500800000|2020-07-23 10:40:00|5064.8|5063.8|5059.8|5058.8|5065.3|5064.3|5059.3|5058.3|197
1595501100000|2020-07-23 10:45:00|5060|5059|5059.3|5058.3|5061|5060|5057.8|5056.8|155
1595501400000|2020-07-23 10:50:00|5059|5058|5062.3|5061.3|5062.5|5061.5|5058.3|5057.3|75
1595501700000|2020-07-23 10:55:00|5062|5061|5062.5|5061.5|5063.8|5062.8|5059.3|5058.3|121
1595502000000|2020-07-23 11:00:00|5062.3|5061.3|5062.5|5061.5|5063.5|5062.5|5060.8|5059.8|146
1595502300000|2020-07-23 11:05:00|5062.3|5061.3|5063.8|5062.8|5064.5|5063.5|5061.3|5060.3|154
1595502600000|2020-07-23 11:10:00|5062.3|5061.3|5064.5|5063.5|5065.3|5064.3|5060.8|5059.8|180
1595502900000|2020-07-23 11:15:00|5064.3|5063.3|5060|5059|5065|5064|5058.8|5057.8|156
1595503200000|2020-07-23 11:20:00|5060.3|5059.3|5064.3|5063.3|5064.3|5063.3|5059.3|5058.3|574
1595503500000|2020-07-23 11:25:00|5064|5063|5059.8|5058.8|5064.5|5063.5|5059.8|5058.8|175
1595503800000|2020-07-23 11:30:00|5059.5|5058.5|5064|5063|5064|5063|5059.3|5058.3|97
1595504100000|2020-07-23 11:35:00|5063.8|5062.8|5061|5060|5064.5|5063.5|5059.3|5058.3|256
1595504400000|2020-07-23 11:40:00|5061.5|5060.5|5061.8|5060.8|5064.8|5063.8|5061|5060|154
1595504700000|2020-07-23 11:45:00|5062|5061|5062|5061|5065.3|5064.3|5062|5061|88
1595505000000|2020-07-23 11:50:00|5062.3|5061.3|5061.8|5060.8|5062.8|5061.8|5054.5|5053.5|237
1595505300000|2020-07-23 11:55:00|5062.3|5061.3|5064|5063|5066.3|5065.3|5061.8|5060.8|291
1595505600000|2020-07-23 12:00:00|5063.8|5062.8|5057.5|5056.5|5063.8|5062.8|5057.3|5056.3|264
1595505900000|2020-07-23 12:05:00|5057.3|5056.3|5052|5051|5057.5|5056.5|5051.8|5050.8|225
1595506200000|2020-07-23 12:10:00|5051.8|5050.8|5050.3|5049.3|5052.5|5051.5|5046.8|5045.8|488
1595506500000|2020-07-23 12:15:00|5050|5049|5050.8|5049.8|5052.3|5051.3|5047.3|5046.3|157
1595506800000|2020-07-23 12:20:00|5050.5|5049.5|5050|5049|5051.8|5050.8|5048.8|5047.8|129
1595507100000|2020-07-23 12:25:00|5050.3|5049.3|5048.5|5047.5|5050.8|5049.8|5047.3|5046.3|199
1595507400000|2020-07-23 12:30:00|5048.3|5047.3|5041.3|5040.3|5052.3|5051.3|5039.3|5038.3|546
1595507700000|2020-07-23 12:35:00|5041|5040|5042.8|5041.8|5045|5044|5039.8|5038.8|367
1595508000000|2020-07-23 12:40:00|5043|5042|5046.3|5045.3|5047.5|5046.5|5042.8|5041.8|217
1595508300000|2020-07-23 12:45:00|5046|5045|5038.3|5037.3|5046|5045|5037.3|5036.3|256
1595508600000|2020-07-23 12:50:00|5038.5|5037.5|5038.8|5037.8|5039.3|5038.3|5033.8|5032.8|281
1595508900000|2020-07-23 12:55:00|5038.5|5037.5|5034.3|5033.3|5038.5|5037.5|5033.8|5032.8|259
1595509200000|2020-07-23 13:00:00|5034|5033|5040.3|5039.3|5041.8|5040.8|5033.3|5032.3|420
1595509500000|2020-07-23 13:05:00|5040|5039|5042.3|5041.3|5044|5043|5039.8|5038.8|172
1595509800000|2020-07-23 13:10:00|5042|5041|5043.3|5042.3|5044.8|5043.8|5041.5|5040.5|215
1595510100000|2020-07-23 13:15:00|5043.5|5042.5|5042|5041|5045.8|5044.8|5040.3|5039.3|196
1595510400000|2020-07-23 13:20:00|5042.3|5041.3|5040.8|5039.8|5043|5042|5039|5038|130
1595510700000|2020-07-23 13:25:00|5041|5040|5042.5|5041.5|5043.8|5042.8|5038.8|5037.8|131
1595511000000|2020-07-23 13:30:00|5042.3|5041.3|5042.5|5041.5|5045|5044|5037.5|5036.5|490
1595511300000|2020-07-23 13:35:00|5042.8|5041.8|5042|5041|5045|5044|5038.8|5037.8|365
1595511600000|2020-07-23 13:40:00|5041.8|5040.8|5037.3|5036.3|5044|5043|5035.3|5034.3|462
1595511900000|2020-07-23 13:45:00|5037.5|5036.5|5042|5041|5042.3|5041.3|5037|5036|359
1595512200000|2020-07-23 13:50:00|5042.3|5041.3|5045.8|5044.8|5047|5046|5041.8|5040.8|338
1595512500000|2020-07-23 13:55:00|5046|5045|5044.3|5043.3|5047.3|5046.3|5042.3|5041.3|225
1595512800000|2020-07-23 14:00:00|5044|5043|5044|5043|5045.8|5044.8|5040.3|5039.3|275
1595513100000|2020-07-23 14:05:00|5043.8|5042.8|5042|5041|5045.5|5044.5|5042|5041|161
1595513400000|2020-07-23 14:10:00|5041.6|5040.6|5030.9|5029.9|5042.9|5041.9|5028.9|5027.9|437
1595513700000|2020-07-23 14:15:00|5030.6|5029.6|5026.9|5025.9|5033.6|5032.6|5026.4|5025.4|278
1595514000000|2020-07-23 14:20:00|5027.1|5026.1|5022.4|5021.4|5027.9|5026.9|5017.9|5016.9|563
1595514300000|2020-07-23 14:25:00|5022.6|5021.6|5031.9|5030.9|5031.9|5030.9|5021.9|5020.9|378
1595514600000|2020-07-23 14:30:00|5032.1|5031.1|5033.4|5032.4|5035.1|5034.1|5031.9|5030.9|409
1595514900000|2020-07-23 14:35:00|5034.1|5033.1|5034.6|5033.6|5036.9|5035.9|5031.6|5030.6|326
1595515200000|2020-07-23 14:40:00|5034.9|5033.9|5033.4|5032.4|5039.6|5038.6|5032.4|5031.4|556
1595515500000|2020-07-23 14:45:00|5033.6|5032.6|5030.9|5029.9|5033.9|5032.9|5029.4|5028.4|376
1595515800000|2020-07-23 14:50:00|5030.6|5029.6|5025.4|5024.4|5032.4|5031.4|5025.1|5024.1|470
1595516100000|2020-07-23 14:55:00|5025.6|5024.6|5023.9|5022.9|5026.9|5025.9|5021.9|5020.9|392
1595516400000|2020-07-23 15:00:00|5024.1|5023.1|5024.9|5023.9|5030.4|5029.4|5023.9|5022.9|631
1595516700000|2020-07-23 15:05:00|5025.1|5024.1|5031.6|5030.6|5032.4|5031.4|5020.4|5019.4|649
1595517000000|2020-07-23 15:10:00|5031.9|5030.9|5032.9|5031.9|5033.1|5032.1|5027.9|5026.9|500
1595517300000|2020-07-23 15:15:00|5033.1|5032.1|5033.1|5032.1|5034.9|5033.9|5029.9|5028.9|546
1595517600000|2020-07-23 15:20:00|5033.4|5032.4|5030.9|5029.9|5034.6|5033.6|5028.9|5027.9|470
1595517900000|2020-07-23 15:25:00|5030.6|5029.6|5034.9|5033.9|5036.9|5035.9|5030.4|5029.4|853
1595518200000|2020-07-23 15:30:00|5035.1|5034.1|5033.9|5031.9|5040.4|5038.4|5032.9|5030.9|1393
1595518500000|2020-07-23 15:35:00|5032.9|5030.9|5034.9|5032.9|5035.1|5033.1|5029.9|5027.9|1255
1595518800000|2020-07-23 15:40:00|5034.6|5032.6|5031.1|5029.1|5036.9|5034.9|5030.6|5028.6|272
1595519100000|2020-07-23 15:45:00|5031.4|5029.4|5033.1|5031.1|5034.4|5032.4|5030.1|5028.1|143
1595519400000|2020-07-23 15:50:00|5032.9|5030.9|5030.6|5028.6|5033.4|5031.4|5028.1|5026.1|192
1595519700000|2020-07-23 15:55:00|5030.9|5028.9|5030.6|5028.6|5033.4|5031.4|5028.1|5026.1|185
1595520000000|2020-07-23 16:00:00|5030.4|5028.4|5022.6|5020.6|5030.9|5028.9|5022.6|5020.6|158
1595520300000|2020-07-23 16:05:00|5022.4|5020.4|5019.9|5017.9|5024.1|5022.1|5019.9|5017.9|469
1595520600000|2020-07-23 16:10:00|5019.6|5017.6|5022.4|5020.4|5023.4|5021.4|5018.9|5016.9|116
1595520900000|2020-07-23 16:15:00|5022.1|5020.1|5022.4|5020.4|5023.4|5021.4|5020.6|5018.6|105
1595521200000|2020-07-23 16:20:00|5022.1|5020.1|5021.9|5019.9|5026.4|5024.4|5021.9|5019.9|119
1595521500000|2020-07-23 16:25:00|5022.1|5020.1|5023.9|5021.9|5025.9|5023.9|5020.6|5018.6|156
1595521800000|2020-07-23 16:30:00|5023.6|5021.6|5021.6|5019.6|5025.6|5023.6|5021.1|5019.1|133
1595522100000|2020-07-23 16:35:00|5021.4|5019.4|5020.6|5018.6|5023.4|5021.4|5019.4|5017.4|137
1595522400000|2020-07-23 16:40:00|5020.4|5018.4|5024.6|5022.6|5027.1|5025.1|5019.9|5017.9|71
1595522700000|2020-07-23 16:45:00|5024.4|5022.4|5021.4|5019.4|5025.9|5023.9|5020.4|5018.4|60
1595523000000|2020-07-23 16:50:00|5021.1|5019.1|5016.9|5014.9|5023.1|5021.1|5016.1|5014.1|128
1595523300000|2020-07-23 16:55:00|5017.1|5015.1|5013.4|5011.4|5019.1|5017.1|5012.9|5010.9|153
1595523600000|2020-07-23 17:00:00|5013.1|5011.1|5019.9|5017.9|5020.6|5018.6|5011.9|5009.9|102
1595523900000|2020-07-23 17:05:00|5020.1|5018.1|5017.4|5015.4|5020.9|5018.9|5016.6|5014.6|38
1595524200000|2020-07-23 17:10:00|5017.6|5015.6|5017.1|5015.1|5018.9|5016.9|5014.1|5012.1|124
1595524500000|2020-07-23 17:15:00|5016.9|5014.9|5011.6|5009.6|5017.6|5015.6|5010.9|5008.9|68
1595524800000|2020-07-23 17:20:00|5011.9|5009.9|5007.6|5005.6|5012.6|5010.6|5007.4|5005.4|43
1595525100000|2020-07-23 17:25:00|5007.9|5005.9|5010.6|5008.6|5010.9|5008.9|5007.4|5005.4|33
1595525400000|2020-07-23 17:30:00|5010.4|5008.4|5006.6|5004.6|5010.4|5008.4|5004.1|5002.1|95
1595525700000|2020-07-23 17:35:00|5006.9|5004.9|5005.1|5003.1|5007.6|5005.6|5004.1|5002.1|28
1595526000000|2020-07-23 17:40:00|5005.4|5003.4|5000.1|4998.1|5005.6|5003.6|4997.9|4995.9|74
1595526300000|2020-07-23 17:45:00|5000.4|4998.4|4995.6|4993.6|5002.4|5000.4|4995.6|4993.6|89
1595526600000|2020-07-23 17:50:00|4995.4|4993.4|4994.1|4992.1|4998.9|4996.9|4993.9|4991.9|102
1595526900000|2020-07-23 17:55:00|4993.9|4991.9|4998.1|4996.1|4998.9|4996.9|4992.6|4990.6|134
1595527200000|2020-07-23 18:00:00|4997.9|4995.9|4990.9|4988.9|4998.9|4996.9|4990.1|4988.1|121
1595527500000|2020-07-23 18:05:00|4991.1|4989.1|4989.6|4987.6|4993.1|4991.1|4987.6|4985.6|117
1595527800000|2020-07-23 18:10:00|4989.4|4987.4|4985.1|4983.1|4989.4|4987.4|4983.6|4981.6|333
1595528100000|2020-07-23 18:15:00|4984.9|4982.9|4985.1|4983.1|4985.9|4983.9|4978.6|4976.6|214
1595528400000|2020-07-23 18:20:00|4985.4|4983.4|4990.6|4988.6|4990.9|4988.9|4981.1|4979.1|171
1595528700000|2020-07-23 18:25:00|4990.9|4988.9|4990.6|4988.6|4991.4|4989.4|4988.1|4986.1|84
1595529000000|2020-07-23 18:30:00|4990.4|4988.4|4994.1|4992.1|4995.1|4993.1|4986.6|4984.6|164
1595529300000|2020-07-23 18:35:00|4993.9|4991.9|4982.1|4980.1|4994.1|4992.1|4982.1|4980.1|127
1595529600000|2020-07-23 18:40:00|4982.4|4980.4|4987.6|4985.6|4988.9|4986.9|4981.9|4979.9|116
1595529900000|2020-07-23 18:45:00|4987.4|4985.4|4990.1|4988.1|4990.6|4988.6|4982.6|4980.6|104
1595530200000|2020-07-23 18:50:00|4990.4|4988.4|4992.1|4990.1|4994.1|4992.1|4989.6|4987.6|109
1595530500000|2020-07-23 18:55:00|4991.9|4989.9|4991.4|4989.4|4992.1|4990.1|4988.4|4986.4|150
1595530800000|2020-07-23 19:00:00|4991.1|4989.1|4992.1|4990.1|4993.9|4991.9|4989.4|4987.4|62
1595531100000|2020-07-23 19:05:00|4992.4|4990.4|4987.6|4985.6|4993.9|4991.9|4986.4|4984.4|54
1595531400000|2020-07-23 19:10:00|4988.1|4986.1|4987.9|4985.9|4990.1|4988.1|4985.1|4983.1|52
1595531700000|2020-07-23 19:15:00|4987.6|4985.6|4990.1|4988.1|4991.6|4989.6|4986.6|4984.6|67
1595532000000|2020-07-23 19:20:00|4990.4|4988.4|4985.9|4983.9|4992.4|4990.4|4985.9|4983.9|60
1595532300000|2020-07-23 19:25:00|4985.6|4983.6|4988.1|4986.1|4989.1|4987.1|4983.1|4981.1|82
1595532600000|2020-07-23 19:30:00|4988.4|4986.4|4989.4|4987.4|4990.6|4988.6|4981.1|4979.1|105
1595532900000|2020-07-23 19:35:00|4989.6|4987.6|4991.1|4989.1|4993.1|4991.1|4984.6|4982.6|152
1595533200000|2020-07-23 19:40:00|4990.9|4988.9|4990.6|4988.6|4993.1|4991.1|4988.1|4986.1|35
1595533500000|2020-07-23 19:45:00|4990.9|4988.9|4990.6|4988.6|4993.6|4991.6|4989.1|4987.1|48
1595533800000|2020-07-23 19:50:00|4988.6|4986.6|4990.1|4988.1|4990.1|4988.1|4982.9|4980.9|124
1595534100000|2020-07-23 19:55:00|4989.9|4987.9|4993.4|4991.4|4995.6|4993.6|4989.1|4987.1|216
1595534400000|2020-07-23 20:00:00|4994|4990|4984|4980|4996.5|4992.5|4982.1|4978.1|3
1595534700000|2020-07-23 20:05:00|4984.1|4980.1|4993.4|4989.4|4993.7|4989.7|4980.6|4976.6|0
1595535000000|2020-07-23 20:10:00|4993.5|4989.5|4992.9|4988.9|4995.7|4991.7|4991.5|4987.5|0
1595535300000|2020-07-23 20:15:00|4992.8|4988.8|4991.5|4987.5|4992.8|4988.8|4991.2|4987.2|0
1595535600000|2020-07-23 20:20:00|4991.7|4987.7|4991.6|4987.6|4991.7|4987.7|4991.2|4987.2|0
1595535900000|2020-07-23 20:25:00|4991.9|4987.9|4992.1|4988.1|4992.2|4988.2|4991.4|4987.4|0
1595536200000|2020-07-23 20:30:00|4992.9|4988.9|4995.1|4991.1|4995.9|4991.9|4992.1|4988.1|0
1595536500000|2020-07-23 20:35:00|4995.2|4991.2|4992.5|4988.5|4995.6|4991.6|4990.5|4986.5|0
1595536800000|2020-07-23 20:40:00|4992.9|4988.9|4993.6|4989.6|4994.8|4990.8|4992.5|4988.5|0
1595537100000|2020-07-23 20:45:00|4993.2|4989.2|4994|4990|4994.9|4990.9|4993.2|4989.2|0
1595537400000|2020-07-23 20:50:00|4994.4|4990.4|4994.4|4990.4|4994.9|4990.9|4994|4990|0
1595537700000|2020-07-23 20:55:00|4994.5|4990.5|4997|4993|4997.7|4993.7|4994.4|4990.4|0
1595538000000|2020-07-23 21:00:00|4996.9|4992.9|4996.8|4992.8|4997.1|4993.1|4996.8|4992.8|0
1595538300000|2020-07-23 21:05:00|4997|4993|4996.5|4992.5|4997.1|4993.1|4996.3|4992.3|0
1595538600000|2020-07-23 21:10:00|4996.6|4992.6|4997.9|4993.9|4998.1|4994.1|4996.6|4992.6|0
1595538900000|2020-07-23 21:15:00|4997.8|4993.8|4996.9|4992.9|4998|4994|4996.8|4992.8|0
1595539200000|2020-07-23 21:20:00|4997|4993|4997.7|4993.7|4997.8|4993.8|4996.8|4992.8|0
1595539500000|2020-07-23 21:25:00|4997.5|4993.5|4998.4|4994.4|4998.5|4994.5|4997.5|4993.5|0
1595539800000|2020-07-23 21:30:00|4998.3|4994.3|4998|4994|4998.4|4994.4|4998|4994|0
1595540100000|2020-07-23 21:35:00|4998.1|4994.1|4997.8|4993.8|4998.1|4994.1|4997.6|4993.6|0
1595540400000|2020-07-23 21:40:00|4997.6|4993.6|4997.8|4993.8|4998|4994|4997.5|4993.5|0
1595540700000|2020-07-23 21:45:00|4997.7|4993.7|4997.7|4993.7|4997.7|4993.7|4997.5|4993.5|0
1595541000000|2020-07-23 21:50:00|4997.6|4993.6|4997.3|4993.3|4997.7|4993.7|4997.1|4993.1|0
1595541300000|2020-07-23 21:55:00|4997.1|4993.1|4997.5|4993.5|4997.6|4993.6|4997.1|4993.1|0
1595541600000|2020-07-23 22:00:00|4997.7|4993.7|5002.1|4998.1|5003.5|4999.5|4997.7|4993.7|0
1595541900000|2020-07-23 22:05:00|5002.3|4998.3|5005.3|5001.3|5005.6|5001.6|5001.4|4997.4|0
1595542200000|2020-07-23 22:10:00|5005.4|5001.4|5005.3|5001.3|5005.7|5001.7|5004.3|5000.3|0
1595542500000|2020-07-23 22:15:00|5005.6|5001.6|5004.1|5000.1|5005.6|5001.6|5003.8|4999.8|0
1595542800000|2020-07-23 22:20:00|5004|5000|5004.1|5000.1|5004.2|5000.2|5003.3|4999.3|0
1595543100000|2020-07-23 22:25:00|5004|5000|5005.3|5001.3|5005.3|5001.3|5002.6|4998.6|0
1595543400000|2020-07-23 22:30:00|5005.4|5001.4|5005.3|5001.3|5005.7|5001.7|5004.5|5000.5|0
1595543700000|2020-07-23 22:35:00|5005.7|5001.7|5003.9|4999.9|5005.7|5001.7|5003.9|4999.9|0
1595544000000|2020-07-23 22:40:00|5003.8|4999.8|5004.3|5000.3|5005.1|5001.1|5003.4|4999.4|0
1595544300000|2020-07-23 22:45:00|5004.4|5000.4|5004.6|5000.6|5005.1|5001.1|5004.4|5000.4|0
1595544600000|2020-07-23 22:50:00|5004.7|5000.7|5004.6|5000.6|5005.1|5001.1|5004.6|5000.6|0
1595544900000|2020-07-23 22:55:00|5004.5|5000.5|5006.6|5002.6|5007|5003|5003.4|4999.4|0
1595545200000|2020-07-23 23:00:00|5006.7|5002.7|5002.5|4998.5|5007|5003|5001.8|4997.8|0
1595545500000|2020-07-23 23:05:00|5002.6|4998.6|5001.8|4997.8|5003.3|4999.3|5001.8|4997.8|0
1595545800000|2020-07-23 23:10:00|5001.7|4997.7|4999.6|4995.6|5001.7|4997.7|4998.4|4994.4|0
1595546100000|2020-07-23 23:15:00|4999.7|4995.7|5000.6|4997.6|5000.6|4997.6|4999.4|4995.7|0
1595546400000|2020-07-23 23:20:00|5000.2|4997.2|5002.1|4999.1|5002.6|4999.6|5000.2|4997.2|0
1595546700000|2020-07-23 23:25:00|5002.2|4999.2|5003.8|5000.8|5003.8|5000.8|5001.1|4998.1|0
1595547000000|2020-07-23 23:30:00|5004.1|5001.1|5001.2|4998.2|5005.7|5002.7|5001.1|4998.1|0
1595547300000|2020-07-23 23:35:00|5001.3|4998.3|5001.8|4998.8|5002.1|4999.1|4998.7|4995.7|0
1595547600000|2020-07-23 23:40:00|5002|4999|5002.4|4999.4|5004.5|5001.5|5000.6|4997.6|0
1595547900000|2020-07-23 23:45:00|5002|4999|5001.7|4998.7|5003.6|5000.6|5001.7|4998.7|0
1595548200000|2020-07-23 23:50:00|5001.6|4998.6|5000.1|4997.1|5001.7|4998.7|4998.6|4995.6|0
1595548500000|2020-07-23 23:55:00|5000|4997|5002.4|4999.4|5002.7|4999.7|4999.7|4996.7|0
1595548800000|2020-07-24 00:00:00|5002.5|4999.5|5002.4|4999.4|5002.7|4999.7|5000.5|4997.5|0
1595549100000|2020-07-24 00:05:00|5002.5|4999.5|5003.1|5000.1|5003.9|5000.9|5000.9|4997.9|0
1595549400000|2020-07-24 00:10:00|5003.2|5000.2|5000.3|4997.3|5003.5|5000.5|4999.9|4996.9|0
1595549700000|2020-07-24 00:15:00|4999.9|4996.9|5002.8|4999.8|5002.8|4999.8|4997.5|4994.5|0
1595550000000|2020-07-24 00:20:00|5002.4|4999.4|4998.8|4995.8|5002.4|4999.4|4997.2|4994.2|0
1595550300000|2020-07-24 00:25:00|4999.1|4996.1|5003.9|5000.9|5007.1|5004.1|4999.1|4996.1|0
1595550600000|2020-07-24 00:30:00|5004.4|5001.4|5002.4|4999.4|5006.7|5003.7|5002.3|4999.3|0
1595550900000|2020-07-24 00:35:00|5002.5|4999.5|5002.4|4999.4|5003.9|5000.9|5001|4998|0
1595551200000|2020-07-24 00:40:00|5002.1|4999.1|5001|4998|5002.4|4999.4|4998.2|4995.2|0
1595551500000|2020-07-24 00:45:00|5001.1|4998.1|5001.1|4998.1|5002.5|4999.5|5001|4998|0
1595551800000|2020-07-24 00:50:00|5001|4998|5003.9|5000.9|5003.9|5000.9|5001|4998|0
1595552100000|2020-07-24 00:55:00|5004|5001|5011|5008|5011.3|5008.3|5004|5001|0
1595552400000|2020-07-24 01:00:00|5011.1|5008.1|5009.6|5006.6|5011.1|5008.1|5008.2|5005.2|0
1595552700000|2020-07-24 01:05:00|5009.7|5006.7|5008.1|5005.1|5011|5008|5008.1|5005.1|0
1595553000000|2020-07-24 01:10:00|5008|5005|5006.6|5003.6|5008.1|5005.1|5005.2|5002.2|0
1595553300000|2020-07-24 01:15:00|5006.4|5003.4|5006.7|5003.7|5006.7|5003.7|5003.8|5000.8|0
1595553600000|2020-07-24 01:20:00|5006.2|5003.2|5006.6|5003.6|5006.7|5003.7|5005.3|5002.3|0
1595553900000|2020-07-24 01:25:00|5006.1|5003.1|5009.4|5006.4|5009.5|5006.5|5005.2|5002.2|0
1595554200000|2020-07-24 01:30:00|5009.5|5006.5|5007.1|5004.1|5009.6|5006.6|5006.6|5003.6|0
1595554500000|2020-07-24 01:35:00|5006.6|5003.6|5002.9|4999.9|5006.7|5003.7|5001.4|4998.4|0
1595554800000|2020-07-24 01:40:00|5003|5000|5001.6|4998.6|5003.1|5000.1|5001.5|4998.5|0
1595555100000|2020-07-24 01:45:00|5001.1|4998.1|4994.4|4991.4|5001.1|4998.1|4992.8|4989.8|0
1595555400000|2020-07-24 01:50:00|4994.3|4991.3|4995.9|4992.9|4997.2|4994.2|4993.7|4990.7|0
1595555700000|2020-07-24 01:55:00|4995.8|4992.8|4997.4|4994.4|4997.5|4994.5|4994.4|4991.4|0
1595556000000|2020-07-24 02:00:00|4997.1|4994.1|4993.1|4990.1|4997.4|4994.4|4993.1|4990.1|0
1595556300000|2020-07-24 02:05:00|4993.2|4990.2|4994.9|4991.9|4995.6|4992.6|4993|4990|0
1595556600000|2020-07-24 02:10:00|4995|4992|4996.3|4993.3|4996.3|4993.3|4993.4|4990.4|0
1595556900000|2020-07-24 02:15:00|4996.4|4993.4|4996.3|4993.3|4997.7|4994.7|4996.2|4993.2|0
1595557200000|2020-07-24 02:20:00|4996.2|4993.2|4996.2|4993.2|4997.6|4994.6|4996.2|4993.2|0
1595557500000|2020-07-24 02:25:00|4996.1|4993.1|4994.8|4991.8|4996.2|4993.2|4993.2|4990.2|0
1595557800000|2020-07-24 02:30:00|4994.7|4991.7|4990.5|4987.5|4994.7|4991.7|4990.5|4987.5|0
1595558100000|2020-07-24 02:35:00|4990.4|4987.4|4993.3|4990.3|4993.4|4990.4|4990.4|4987.4|0
1595558400000|2020-07-24 02:40:00|4993.8|4990.8|4994.7|4991.7|4996.1|4993.1|4993.8|4990.8|0
1595558700000|2020-07-24 02:45:00|4994.6|4991.6|4993.2|4990.2|4994.7|4991.7|4993.2|4990.2|0
1595559000000|2020-07-24 02:50:00|4993.1|4990.1|4989.6|4986.6|4993.1|4990.1|4988.9|4985.9|0
1595559300000|2020-07-24 02:55:00|4989.9|4986.9|4993.3|4990.3|4993.3|4990.3|4989.6|4986.6|0
1595559600000|2020-07-24 03:00:00|4992.8|4989.8|4989.1|4986.1|4992.8|4989.8|4987.6|4984.6|0
1595559900000|2020-07-24 03:05:00|4989|4986|4990.5|4987.5|4990.5|4987.5|4987.5|4984.5|0
1595560200000|2020-07-24 03:10:00|4989.8|4986.8|4989.2|4986.2|4990.5|4987.5|4987.6|4984.6|0
1595560500000|2020-07-24 03:15:00|4989.1|4986.1|4987.6|4984.6|4989.1|4986.1|4987.6|4984.6|0
1595560800000|2020-07-24 03:20:00|4987.5|4984.5|4981.7|4978.7|4987.6|4984.6|4981.7|4978.7|0
1595561100000|2020-07-24 03:25:00|4981.8|4978.8|4984.3|4981.3|4985.8|4982.8|4980.1|4977.1|0
1595561400000|2020-07-24 03:30:00|4983.8|4980.8|4978.6|4975.6|4983.8|4980.8|4977|4974|0
1595561700000|2020-07-24 03:35:00|4978.5|4975.5|4979.9|4976.9|4980.6|4977.6|4978.3|4975.3|0
1595562000000|2020-07-24 03:40:00|4979.8|4976.8|4975.4|4972.4|4979.9|4976.9|4973.9|4970.9|0
1595562300000|2020-07-24 03:45:00|4975.3|4972.3|4970.6|4967.6|4975.4|4972.4|4967.6|4964.6|0
1595562600000|2020-07-24 03:50:00|4970.7|4967.7|4969|4966|4972.1|4969.1|4969|4966|0
1595562900000|2020-07-24 03:55:00|4969.1|4966.1|4973.5|4970.5|4975|4972|4969.1|4966.1|0
1595563200000|2020-07-24 04:00:00|4973.2|4970.2|4972.7|4969.7|4974.9|4971.9|4971.4|4968.4|0
1595563500000|2020-07-24 04:05:00|4972|4969|4973.6|4970.6|4975|4972|4967.6|4964.6|0
1595563800000|2020-07-24 04:10:00|4973.7|4970.7|4970.6|4967.6|4974.8|4971.8|4970.6|4967.6|0
1595564100000|2020-07-24 04:15:00|4970.3|4967.3|4971.2|4968.2|4972.1|4969.1|4969|4966|0
1595564400000|2020-07-24 04:20:00|4971.5|4968.5|4970.6|4967.6|4971.9|4968.9|4967.5|4964.5|0
1595564700000|2020-07-24 04:25:00|4970.7|4967.7|4970.6|4967.6|4972.1|4969.1|4969.9|4966.9|0
1595565000000|2020-07-24 04:30:00|4969.3|4966.3|4971|4968|4972.6|4969.6|4968.5|4965.5|0
1595565300000|2020-07-24 04:35:00|4970.9|4967.9|4972.8|4969.8|4973.6|4970.6|4970.3|4967.3|0
1595565600000|2020-07-24 04:40:00|4972.9|4969.9|4976.8|4973.8|4978.2|4975.2|4972.4|4969.4|0
1595565900000|2020-07-24 04:45:00|4976.7|4973.7|4974.5|4971.5|4976.8|4973.8|4973.8|4970.8|0
1595566200000|2020-07-24 04:50:00|4974.7|4971.7|4972.4|4969.4|4975.1|4972.1|4972.3|4969.3|0
1595566500000|2020-07-24 04:55:00|4972.5|4969.5|4970.9|4967.9|4973.8|4970.8|4969.5|4966.5|0
1595566800000|2020-07-24 05:00:00|4970.7|4967.7|4967.7|4964.7|4971|4968|4966.3|4963.3|0
1595567100000|2020-07-24 05:05:00|4967.6|4964.6|4969.2|4966.2|4970.9|4967.9|4967.6|4964.6|0
1595567400000|2020-07-24 05:10:00|4969.1|4966.1|4969.9|4966.9|4971.3|4968.3|4966.2|4963.2|0
1595567700000|2020-07-24 05:15:00|4969.8|4966.8|4972|4969|4972|4969|4967.7|4964.7|0
1595568000000|2020-07-24 05:20:00|4971.9|4968.9|4970.5|4967.5|4971.9|4968.9|4967.5|4964.5|0
1595568300000|2020-07-24 05:25:00|4970.6|4967.6|4967.3|4964.3|4972|4969|4967.3|4964.3|0
1595568600000|2020-07-24 05:30:00|4967.2|4964.2|4965.9|4962.9|4967.3|4964.3|4963.9|4960.9|0
1595568900000|2020-07-24 05:35:00|4965.7|4962.7|4966|4963|4967.3|4964.3|4964.2|4961.2|0
1595569200000|2020-07-24 05:40:00|4965.5|4962.5|4965.6|4962.6|4967.7|4964.7|4963.1|4960.1|0
1595569500000|2020-07-24 05:45:00|4965.3|4962.3|4960.7|4957.7|4965.3|4962.3|4960.3|4957.3|0
1595569800000|2020-07-24 05:50:00|4960.8|4957.8|4963.5|4960.5|4965|4962|4960.6|4957.6|0
1595570100000|2020-07-24 05:55:00|4963.6|4960.6|4975|4972|4975|4972|4962.1|4959.1|0
1595570400000|2020-07-24 06:00:00|4974.9|4971.9|4978.9|4976.9|4982.6|4980.6|4970.6|4968.6|479
1595570700000|2020-07-24 06:05:00|4979.1|4977.1|4980.1|4978.1|4982.1|4980.1|4976.6|4974.6|179
1595571000000|2020-07-24 06:10:00|4980.4|4978.4|4980.9|4978.9|4985.6|4983.6|4979.6|4977.6|97
1595571300000|2020-07-24 06:15:00|4981.1|4979.1|4979.6|4977.6|4983.6|4981.6|4978.9|4976.9|94
1595571600000|2020-07-24 06:20:00|4979.9|4977.9|4980.6|4978.6|4984.1|4982.1|4979.6|4977.6|106
1595571900000|2020-07-24 06:25:00|4980.4|4978.4|4984.1|4982.1|4987.6|4985.6|4979.4|4977.4|118
1595572200000|2020-07-24 06:30:00|4983.9|4981.9|4982.1|4980.1|4985.6|4983.6|4980.6|4978.6|76
1595572500000|2020-07-24 06:35:00|4981.9|4979.9|4976.1|4974.1|4981.9|4979.9|4975.4|4973.4|131
1595572800000|2020-07-24 06:40:00|4976.4|4974.4|4973.1|4971.1|4979.1|4977.1|4972.9|4970.9|91
1595573100000|2020-07-24 06:45:00|4972.9|4970.9|4972.6|4970.6|4974.6|4972.6|4967.6|4965.6|239
1595573400000|2020-07-24 06:50:00|4972.9|4970.9|4968.6|4966.6|4974.9|4972.9|4965.9|4963.9|242
1595573700000|2020-07-24 06:55:00|4968.9|4966.9|4968.6|4966.6|4969.4|4967.4|4963.9|4961.9|176
1595574000000|2020-07-24 07:00:00|4968.9|4966.9|4970.6|4969.6|4979.4|4978.4|4964.9|4963.9|2833
1595574300000|2020-07-24 07:05:00|4969.1|4968.1|4960.4|4959.4|4972.1|4971.1|4959.1|4958.1|1487
1595574600000|2020-07-24 07:10:00|4960.6|4959.6|4956.6|4955.6|4960.6|4959.6|4954.9|4953.9|1339
1595574900000|2020-07-24 07:15:00|4961.9|4960.9|4953.6|4952.6|4962.6|4961.6|4947.9|4946.9|2560
1595575200000|2020-07-24 07:20:00|4953.9|4952.9|4951.9|4950.9|4954.4|4953.4|4944.1|4943.1|776
1595575500000|2020-07-24 07:25:00|4951.6|4950.6|4946.9|4945.9|4951.9|4950.9|4944.1|4943.1|905
1595575800000|2020-07-24 07:30:00|4951.6|4950.6|4932.1|4931.1|4953.1|4952.1|4931.9|4930.9|1544
1595576100000|2020-07-24 07:35:00|4932.4|4931.4|4939.4|4938.4|4941.1|4940.1|4931.4|4930.4|916
1595576400000|2020-07-24 07:40:00|4939.6|4938.6|4938.8|4937.8|4945.3|4944.3|4937|4936|529
1595576700000|2020-07-24 07:45:00|4938.5|4937.5|4935.5|4934.5|4942|4941|4935|4934|432
1595577000000|2020-07-24 07:50:00|4935.3|4934.3|4933.3|4932.3|4939|4938|4932.5|4931.5|410
1595577300000|2020-07-24 07:55:00|4933.5|4932.5|4929.8|4928.8|4933.8|4932.8|4927.5|4926.5|789
1595577600000|2020-07-24 08:00:00|4930|4929|4931|4930|4933.8|4932.8|4928|4927|600
1595577900000|2020-07-24 08:05:00|4930.8|4929.8|4928|4927|4932.5|4931.5|4926.3|4925.3|1334
1595578200000|2020-07-24 08:10:00|4928.3|4927.3|4940|4939|4941.5|4940.5|4927.3|4926.3|808
1595578500000|2020-07-24 08:15:00|4940.3|4939.3|4936.8|4935.8|4940.8|4939.8|4933.5|4932.5|392
1595578800000|2020-07-24 08:20:00|4936.5|4935.5|4933.8|4932.8|4936.5|4935.5|4929.8|4928.8|396
1595579100000|2020-07-24 08:25:00|4934|4933|4932.8|4931.8|4934.3|4933.3|4928.3|4927.3|514
1595579400000|2020-07-24 08:30:00|4933|4932|4939.8|4938.8|4941|4940|4932.3|4931.3|845
1595579700000|2020-07-24 08:35:00|4940|4939|4942.3|4941.3|4946|4945|4934.3|4933.3|780
1595580000000|2020-07-24 08:40:00|4942|4941|4941.5|4940.5|4943.3|4942.3|4938.8|4937.8|417
1595580300000|2020-07-24 08:45:00|4941.3|4940.3|4934.5|4933.5|4941.5|4940.5|4932.8|4931.8|483
1595580600000|2020-07-24 08:50:00|4934.3|4933.3|4941.5|4940.5|4942.8|4941.8|4933.8|4932.8|290
1595580900000|2020-07-24 08:55:00|4941.8|4940.8|4950|4949|4950|4949|4940.3|4939.3|381
1595581200000|2020-07-24 09:00:00|4949.8|4948.8|4950.8|4949.8|4952.8|4951.8|4947.3|4946.3|455
1595581500000|2020-07-24 09:05:00|4950.3|4949.3|4952.8|4951.8|4954|4953|4948.8|4947.8|390
1595581800000|2020-07-24 09:10:00|4953|4952|4953.3|4952.3|4956.8|4955.8|4952.8|4951.8|382
1595582100000|2020-07-24 09:15:00|4953|4952|4953.3|4952.3|4955.3|4954.3|4950.8|4949.8|280
1595582400000|2020-07-24 09:20:00|4953.5|4952.5|4952.8|4951.8|4957.5|4956.5|4951.5|4950.5|421
1595582700000|2020-07-24 09:25:00|4952.5|4951.5|4954.8|4953.8|4954.8|4953.8|4950.3|4949.3|281
1595583000000|2020-07-24 09:30:00|4954.5|4953.5|4961.3|4960.3|4962.3|4961.3|4953.3|4952.3|428
1595583300000|2020-07-24 09:35:00|4961|4960|4959.8|4958.8|4963.5|4962.5|4956.8|4955.8|410
1595583600000|2020-07-24 09:40:00|4960|4959|4963.5|4962.5|4967|4966|4958.3|4957.3|585
1595583900000|2020-07-24 09:45:00|4963.8|4962.8|4968.8|4967.8|4971.8|4970.8|4962.5|4961.5|1365
1595584200000|2020-07-24 09:50:00|4969|4968|4975.5|4974.5|4976.8|4975.8|4969|4968|650
1595584500000|2020-07-24 09:55:00|4975.8|4974.8|4975.3|4974.3|4978.8|4977.8|4974|4973|608
1595584800000|2020-07-24 10:00:00|4976|4975|4976.8|4975.8|4977|4976|4971|4970|515
1595585100000|2020-07-24 10:05:00|4976.5|4975.5|4981.8|4980.8|4982.8|4981.8|4974.8|4973.8|367
1595585400000|2020-07-24 10:10:00|4981.5|4980.5|4977.8|4976.8|4982.5|4981.5|4977.8|4976.8|272
1595585700000|2020-07-24 10:15:00|4978|4977|4973.8|4972.8|4978.3|4977.3|4972.8|4971.8|303
1595586000000|2020-07-24 10:20:00|4973.5|4972.5|4977.5|4976.5|4981.3|4980.3|4973.3|4972.3|689
1595586300000|2020-07-24 10:25:00|4977.8|4976.8|4977.3|4976.3|4979.8|4978.8|4976|4975|526
1595586600000|2020-07-24 10:30:00|4977|4976|4968.3|4967.3|4978.5|4977.5|4967.8|4966.8|430
1595586900000|2020-07-24 10:35:00|4968.5|4967.5|4968.3|4967.3|4969.3|4968.3|4965|4964|291
1595587200000|2020-07-24 10:40:00|4968.5|4967.5|4965|4964|4969.3|4968.3|4964.5|4963.5|291
1595587500000|2020-07-24 10:45:00|4965.3|4964.3|4966.8|4965.8|4969|4968|4965.3|4964.3|317
1595587800000|2020-07-24 10:50:00|4966.5|4965.5|4969.8|4968.8|4972.3|4971.3|4966|4965|209
1595588100000|2020-07-24 10:55:00|4969.5|4968.5|4971.5|4970.5|4972.3|4971.3|4968.3|4967.3|239
1595588400000|2020-07-24 11:00:00|4971.3|4970.3|4978.5|4977.5|4979.3|4978.3|4971.3|4970.3|425
1595588700000|2020-07-24 11:05:00|4978.3|4977.3|4983.3|4982.3|4983.8|4982.8|4975.5|4974.5|302
1595589000000|2020-07-24 11:10:00|4983|4982|4971.8|4970.8|4984.8|4983.8|4971.8|4970.8|468
1595589300000|2020-07-24 11:15:00|4972.3|4971.3|4971.8|4970.8|4975.8|4974.8|4971.5|4970.5|265
1595589600000|2020-07-24 11:20:00|4972|4971|4974.3|4973.3|4975.5|4974.5|4971.8|4970.8|128
1595589900000|2020-07-24 11:25:00|4974|4973|4971.3|4970.3|4974.5|4973.5|4969.5|4968.5|173
1595590200000|2020-07-24 11:30:00|4971.8|4970.8|4969|4968|4972.8|4971.8|4968.5|4967.5|117
1595590500000|2020-07-24 11:35:00|4969.3|4968.3|4967.5|4966.5|4970|4969|4965.8|4964.8|193
1595590800000|2020-07-24 11:40:00|4967.2|4966.2|4967|4966|4968.7|4967.7|4966|4965|134
1595591100000|2020-07-24 11:45:00|4967.2|4966.2|4966.5|4965.5|4968|4967|4962|4961|325
1595591400000|2020-07-24 11:50:00|4966|4965|4968.7|4967.7|4970.5|4969.5|4966|4965|281
1595591700000|2020-07-24 11:55:00|4968.5|4967.5|4970|4969|4971.5|4970.5|4967.5|4966.5|151
1595592000000|2020-07-24 12:00:00|4970.2|4969.2|4970|4969|4971.5|4970.5|4967.2|4966.2|172
1595592300000|2020-07-24 12:05:00|4969.7|4968.7|4973.5|4972.5|4974.2|4973.2|4969.7|4968.7|195
1595592600000|2020-07-24 12:10:00|4973.2|4972.2|4972.7|4971.7|4974.7|4973.7|4969.5|4968.5|347
1595592900000|2020-07-24 12:15:00|4973|4972|4974|4973|4974.5|4973.5|4971.7|4970.7|189
1595593200000|2020-07-24 12:20:00|4974.2|4973.2|4975.2|4974.2|4976.7|4975.7|4973.5|4972.5|202
1595593500000|2020-07-24 12:25:00|4975.5|4974.5|4976.7|4975.7|4977.5|4976.5|4974.7|4973.7|238
1595593800000|2020-07-24 12:30:00|4977|4976|4973|4972|4977|4976|4972.7|4971.7|194
1595594100000|2020-07-24 12:35:00|4972.7|4971.7|4971.5|4970.5|4975|4974|4971.5|4970.5|192
1595594400000|2020-07-24 12:40:00|4971.7|4970.7|4972.2|4971.2|4972.5|4971.5|4971|4970|116
1595594700000|2020-07-24 12:45:00|4972.5|4971.5|4975.2|4974.2|4975.5|4974.5|4971.5|4970.5|164
1595595000000|2020-07-24 12:50:00|4975|4974|4973|4972|4975.2|4974.2|4971.7|4970.7|193
1595595300000|2020-07-24 12:55:00|4972.7|4971.7|4970|4969|4973.2|4972.2|4969|4968|180
1595595600000|2020-07-24 13:00:00|4969.7|4968.7|4971.2|4970.2|4972.5|4971.5|4969|4968|225
1595595900000|2020-07-24 13:05:00|4971|4970|4965.5|4964.5|4972|4971|4965|4964|485
1595596200000|2020-07-24 13:10:00|4966|4965|4966.5|4965.5|4968.2|4967.2|4965|4964|177
1595596500000|2020-07-24 13:15:00|4966.7|4965.7|4964.5|4963.5|4967|4966|4963.5|4962.5|378
1595596800000|2020-07-24 13:20:00|4965|4964|4962.2|4961.2|4965.5|4964.5|4960|4959|341
1595597100000|2020-07-24 13:25:00|4962|4961|4959.5|4958.5|4962.5|4961.5|4959.5|4958.5|217
1595597400000|2020-07-24 13:30:00|4959.7|4958.7|4962|4961|4963|4962|4956.2|4955.2|667
1595597700000|2020-07-24 13:35:00|4961.7|4960.7|4952.5|4951.5|4961.7|4960.7|4950.5|4949.5|563
1595598000000|2020-07-24 13:40:00|4952.2|4951.2|4953.5|4952.5|4956.7|4955.7|4951.2|4950.2|521
1595598300000|2020-07-24 13:45:00|4951.7|4950.7|4955.2|4954.2|4959.7|4958.7|4950|4949|525
1595598600000|2020-07-24 13:50:00|4955.5|4954.5|4954.7|4953.7|4958.5|4957.5|4954.2|4953.2|363
1595598900000|2020-07-24 13:55:00|4954.5|4953.5|4953.5|4952.5|4956.7|4955.7|4951.2|4950.2|281
1595599200000|2020-07-24 14:00:00|4953.2|4952.2|4964|4963|4966.5|4965.5|4952.7|4951.7|718
1595599500000|2020-07-24 14:05:00|4964.2|4963.2|4962|4961|4965|4964|4960.5|4959.5|427
1595599800000|2020-07-24 14:10:00|4961.8|4960.8|4963.8|4962.8|4965.3|4964.3|4960.3|4959.3|383
1595600100000|2020-07-24 14:15:00|4963.5|4962.5|4964.8|4963.8|4967|4966|4962.3|4961.3|381
1595600400000|2020-07-24 14:20:00|4964.5|4963.5|4963.3|4962.3|4965.3|4964.3|4961|4960|407
1595600700000|2020-07-24 14:25:00|4963.5|4962.5|4956.8|4955.8|4965.3|4964.3|4956.3|4955.3|412
1595601000000|2020-07-24 14:30:00|4957|4956|4953|4952|4962|4961|4952|4951|457
1595601300000|2020-07-24 14:35:00|4953.3|4952.3|4951.3|4950.3|4958.3|4957.3|4948.8|4947.8|598
1595601600000|2020-07-24 14:40:00|4951.5|4950.5|4955.3|4954.3|4956.3|4955.3|4949.3|4948.3|321
1595601900000|2020-07-24 14:45:00|4955.5|4954.5|4957.5|4956.5|4958.8|4957.8|4952|4951|253
1595602200000|2020-07-24 14:50:00|4957.8|4956.8|4958.8|4957.8|4961.5|4960.5|4955.8|4954.8|260
1595602500000|2020-07-24 14:55:00|4959|4958|4962|4961|4962.8|4961.8|4956.8|4955.8|377
1595602800000|2020-07-24 15:00:00|4961.8|4960.8|4961.3|4960.3|4963.8|4962.8|4960.3|4959.3|295
1595603100000|2020-07-24 15:05:00|4961|4960|4957.3|4956.3|4961.3|4960.3|4956.8|4955.8|359
1595603400000|2020-07-24 15:10:00|4957.5|4956.5|4957|4956|4958.8|4957.8|4954.3|4953.3|360
1595603700000|2020-07-24 15:15:00|4956.8|4955.8|4957.8|4956.8|4961.5|4960.5|4956.8|4955.8|480
1595604000000|2020-07-24 15:20:00|4957.3|4956.3|4955|4954|4959.8|4958.8|4951.3|4950.3|753
1595604300000|2020-07-24 15:25:00|4954|4953|4954.8|4953.8|4955.5|4954.5|4949.8|4948.8|1366
1595604600000|2020-07-24 15:30:00|4954.3|4953.3|4954.8|4952.8|4956.8|4954.8|4948.3|4946.3|2976
1595604900000|2020-07-24 15:35:00|4955|4953|4955.5|4953.5|4958.8|4956.8|4951|4949|2309
1595605200000|2020-07-24 15:40:00|4955.3|4953.3|4959.3|4957.3|4959.3|4957.3|4954|4952|592
1595605500000|2020-07-24 15:45:00|4959.8|4957.8|4954.3|4952.3|4961.3|4959.3|4953.3|4951.3|268
1595605800000|2020-07-24 15:50:00|4954.8|4952.8|4954.3|4952.3|4957.5|4955.5|4954|4952|116
1595606100000|2020-07-24 15:55:00|4954|4952|4954.3|4952.3|4955.8|4953.8|4950|4948|305
1595606400000|2020-07-24 16:00:00|4954.5|4952.5|4949.5|4947.5|4955.5|4953.5|4948.8|4946.8|233
1595606700000|2020-07-24 16:05:00|4949.3|4947.3|4948.5|4946.5|4950.3|4948.3|4945.8|4943.8|207
1595607000000|2020-07-24 16:10:00|4948.8|4946.8|4948.8|4946.8|4951.3|4949.3|4947.8|4945.8|182
1595607300000|2020-07-24 16:15:00|4948.3|4946.3|4948.5|4946.5|4951.3|4949.3|4947.5|4945.5|115
1595607600000|2020-07-24 16:20:00|4948.8|4946.8|4947.8|4945.8|4952|4950|4947.3|4945.3|99
1595607900000|2020-07-24 16:25:00|4947.5|4945.5|4952.8|4950.8|4953|4951|4947.5|4945.5|124
1595608200000|2020-07-24 16:30:00|4953|4951|4952.3|4950.3|4954.3|4952.3|4950|4948|86
1595608500000|2020-07-24 16:35:00|4952.5|4950.5|4948.8|4946.8|4953.3|4951.3|4948.8|4946.8|192
1595608800000|2020-07-24 16:40:00|4949|4947|4946.8|4944.8|4949.5|4947.5|4946|4944|69
1595609100000|2020-07-24 16:45:00|4947|4945|4947|4945|4948.5|4946.5|4945.8|4943.8|17
1595609400000|2020-07-24 16:50:00|4946.8|4944.8|4946|4944|4949.3|4947.3|4944.5|4942.5|81
1595609700000|2020-07-24 16:55:00|4946.3|4944.3|4946|4944|4947.5|4945.5|4944.3|4942.3|68
1595610000000|2020-07-24 17:00:00|4946.3|4944.3|4948|4946|4951|4949|4945|4943|105
1595610300000|2020-07-24 17:05:00|4948.3|4946.3|4943.3|4941.3|4949|4947|4941.3|4939.3|117
1595610600000|2020-07-24 17:10:00|4943.5|4941.5|4936|4934|4945|4943|4935.8|4933.8|150
1595610900000|2020-07-24 17:15:00|4936.3|4934.3|4938|4936|4938.3|4936.3|4935|4933|109
1595611200000|2020-07-24 17:20:00|4938.3|4936.3|4940.3|4938.3|4941|4939|4937.5|4935.5|50
1595611500000|2020-07-24 17:25:00|4940|4938|4945.8|4943.8|4946|4944|4939.8|4937.8|84
1595611800000|2020-07-24 17:30:00|4946|4944|4942.8|4940.8|4946|4944|4942.5|4940.5|62
1595612100000|2020-07-24 17:35:00|4943|4941|4946.8|4944.8|4947.3|4945.3|4942.8|4940.8|49
1595612400000|2020-07-24 17:40:00|4947.3|4945.3|4948|4946|4949.8|4947.8|4946.5|4944.5|56
1595612700000|2020-07-24 17:45:00|4948.3|4946.3|4951.8|4949.8|4951.8|4949.8|4947.5|4945.5|73
1595613000000|2020-07-24 17:50:00|4951.5|4949.5|4952.5|4950.5|4953|4951|4950.3|4948.3|42
1595613300000|2020-07-24 17:55:00|4952.8|4950.8|4952.5|4950.5|4952.8|4950.8|4950.3|4948.3|18
1595613600000|2020-07-24 18:00:00|4952.8|4950.8|4953.5|4951.5|4954|4952|4951|4949|21
1595613900000|2020-07-24 18:05:00|4953.8|4951.8|4956.5|4954.5|4957.5|4955.5|4952.8|4950.8|41
1595614200000|2020-07-24 18:10:00|4956.8|4954.8|4954.5|4952.5|4958|4956|4952.8|4950.8|30
1595614500000|2020-07-24 18:15:00|4954.8|4952.8|4954.5|4952.5|4956|4954|4953|4951|46
1595614800000|2020-07-24 18:20:00|4954.8|4952.8|4957|4955|4957.5|4955.5|4954.3|4952.3|15
1595615100000|2020-07-24 18:25:00|4957.3|4955.3|4960.3|4958.3|4960.3|4958.3|4956.3|4954.3|20
1595615400000|2020-07-24 18:30:00|4960|4958|4955|4953|4960|4958|4954.5|4952.5|30
1595615700000|2020-07-24 18:35:00|4954.8|4952.8|4958|4956|4958|4956|4952.8|4950.8|34
1595616000000|2020-07-24 18:40:00|4957.8|4955.8|4956.5|4954.5|4959.8|4957.8|4955.8|4953.8|37
1595616300000|2020-07-24 18:45:00|4956.8|4954.8|4956|4954|4959|4957|4956|4954|30
1595616600000|2020-07-24 18:50:00|4956.3|4954.3|4954.5|4952.5|4958|4956|4954.5|4952.5|63
1595616900000|2020-07-24 18:55:00|4954.8|4952.8|4956.8|4954.8|4957.3|4955.3|4953.5|4951.5|80
1595617200000|2020-07-24 19:00:00|4956.5|4954.5|4958.8|4956.8|4959.3|4957.3|4954.3|4952.3|145
1595617500000|2020-07-24 19:05:00|4958.5|4956.5|4958|4956|4959|4957|4957.3|4955.3|58
1595617800000|2020-07-24 19:10:00|4957.8|4955.8|4956.5|4954.5|4959.3|4957.3|4956|4954|97
1595618100000|2020-07-24 19:15:00|4956.8|4954.8|4950|4948|4957|4955|4949.8|4947.8|77
1595618400000|2020-07-24 19:20:00|4950.3|4948.3|4949|4947|4953|4951|4948.8|4946.8|90
1595618700000|2020-07-24 19:25:00|4948.8|4946.8|4947|4945|4950.8|4948.8|4945.8|4943.8|100
1595619000000|2020-07-24 19:30:00|4946.8|4944.8|4942.8|4940.8|4948|4946|4941.8|4939.8|112
1595619300000|2020-07-24 19:35:00|4942.5|4940.5|4950.5|4948.5|4951.8|4949.8|4942.5|4940.5|98
1595619600000|2020-07-24 19:40:00|4950.8|4948.8|4946.5|4944.5|4952.5|4950.5|4946.5|4944.5|40
1595619900000|2020-07-24 19:45:00|4947|4945|4946.8|4944.8|4948.5|4946.5|4945.3|4943.3|39
1595620200000|2020-07-24 19:50:00|4946.3|4944.3|4952|4950|4955|4953|4943.5|4941.5|250
1595620500000|2020-07-24 19:55:00|4951.8|4949.8|4953.3|4951.3|4953.8|4951.8|4949.3|4947.3|187
1595620800000|2020-07-24 20:00:00|4955.7|4951.7|4956.2|4952.2|4958.1|4954.1|4952.7|4948.7|0
1595621100000|2020-07-24 20:05:00|4956.1|4952.1|4958.6|4954.6|4959.6|4955.6|4954.2|4950.2|0
1595621400000|2020-07-24 20:10:00|4958.2|4954.2|4948.6|4944.6|4958.6|4954.6|4947.5|4943.5|0
1595621700000|2020-07-24 20:15:00|4948.8|4944.8|4947.1|4943.1|4949.2|4945.2|4946.5|4942.5|0
1595622000000|2020-07-24 20:20:00|4947.4|4943.4|4948.2|4944.2|4948.3|4944.3|4947.4|4943.4|0
1595622300000|2020-07-24 20:25:00|4948|4944|4948.2|4944.2|4948.3|4944.3|4947.7|4943.7|0
1595622600000|2020-07-24 20:30:00|4948.3|4944.3|4952.4|4948.4|4952.4|4948.4|4948.2|4944.2|0
1595622900000|2020-07-24 20:35:00|4952.3|4948.3|4950.5|4946.5|4952.4|4948.4|4950.5|4946.5|0
1595623200000|2020-07-24 20:40:00|4950.6|4946.6|4949.7|4945.7|4950.9|4946.9|4949.4|4945.4|0
1595623500000|2020-07-24 20:45:00|4949.6|4945.6|4949.5|4945.5|4951|4947|4948.6|4944.6|0
1595623800000|2020-07-24 20:50:00|4949.6|4945.6|4949.5|4945.5|4950.7|4946.7|4949.1|4945.1|0
1595624100000|2020-07-24 20:55:00|4949.1|4945.1|4948.1|4944.1|4950.3|4946.3|4947.2|4943.2|0
1595800800000|2020-07-26 22:00:00|4962.3|4958.3|4950.6|4946.6|4963.1|4959.1|4949.9|4945.9|0
1595801100000|2020-07-26 22:05:00|4950.3|4946.3|4948.2|4944.2|4953.3|4949.3|4947.7|4943.7|0
1595801400000|2020-07-26 22:10:00|4948.1|4944.1|4949|4945|4952.7|4948.7|4946.4|4942.4|0
1595801700000|2020-07-26 22:15:00|4948.7|4944.7|4942.4|4938.4|4950.5|4946.5|4940.9|4936.9|0
1595802000000|2020-07-26 22:20:00|4942.1|4938.1|4941.4|4937.4|4945.7|4941.7|4938.7|4934.7|0
1595802300000|2020-07-26 22:25:00|4941.5|4937.5|4945.7|4941.7|4947.2|4943.2|4941.4|4937.4|0
1595802600000|2020-07-26 22:30:00|4946.1|4942.1|4946.4|4942.4|4947.6|4943.6|4944.6|4940.6|0
1595802900000|2020-07-26 22:35:00|4946.5|4942.5|4947.7|4943.7|4949.1|4945.1|4946.4|4942.4|0
1595803200000|2020-07-26 22:40:00|4947.8|4943.8|4946.1|4942.1|4947.9|4943.9|4945.2|4941.2|0
1595803500000|2020-07-26 22:45:00|4946|4942|4943.4|4939.4|4946.1|4942.1|4940.2|4936.2|0
1595803800000|2020-07-26 22:50:00|4943.5|4939.5|4941.7|4937.7|4944.2|4940.2|4939.8|4935.8|0
1595804100000|2020-07-26 22:55:00|4941.8|4937.8|4940.8|4936.8|4942.5|4938.5|4938.4|4934.4|0
1595804400000|2020-07-26 23:00:00|4941.1|4937.1|4936.5|4932.5|4944.5|4940.5|4932.8|4928.8|0
1595804700000|2020-07-26 23:05:00|4936.3|4932.3|4934.6|4930.6|4936.3|4932.3|4930.8|4926.8|0
1595805000000|2020-07-26 23:10:00|4934.3|4930.3|4931.6|4927.6|4935.8|4931.8|4931.6|4927.6|0
1595805300000|2020-07-26 23:15:00|4931.2|4927.2|4936|4933|4936.4|4933.4|4929.7|4926.4|0
1595805600000|2020-07-26 23:20:00|4935.9|4932.9|4934.9|4931.9|4937.6|4934.6|4934|4931|0
1595805900000|2020-07-26 23:25:00|4934.6|4931.6|4933.7|4930.7|4937.6|4934.6|4933.4|4930.4|0
1595806200000|2020-07-26 23:30:00|4933.8|4930.8|4937.6|4934.6|4939.1|4936.1|4933.7|4930.7|0
1595806500000|2020-07-26 23:35:00|4937.7|4934.7|4939.8|4936.8|4941|4938|4937.6|4934.6|0
1595806800000|2020-07-26 23:40:00|4939.7|4936.7|4943.7|4940.7|4944|4941|4938.7|4935.7|0
1595807100000|2020-07-26 23:45:00|4944|4941|4944.7|4941.7|4945.8|4942.8|4943.5|4940.5|0
1595807400000|2020-07-26 23:50:00|4944.3|4941.3|4946|4943|4950.3|4947.3|4944.2|4941.2|0
1595807700000|2020-07-26 23:55:00|4945.7|4942.7|4945.3|4942.3|4948.7|4945.7|4945.3|4942.3|0
1595808000000|2020-07-27 00:00:00|4945.7|4942.7|4952.1|4949.1|4952.1|4949.1|4943.3|4940.3|0
1595808300000|2020-07-27 00:05:00|4952|4949|4955.3|4952.3|4955.5|4952.5|4949.6|4946.6|0
1595808600000|2020-07-27 00:10:00|4955.4|4952.4|4959.3|4956.3|4960|4957|4953.8|4950.8|0
1595808900000|2020-07-27 00:15:00|4959|4956|4967.3|4964.3|4968.7|4965.7|4958.5|4955.5|0
1595809200000|2020-07-27 00:20:00|4967.2|4964.2|4964.8|4961.8|4968.2|4965.2|4963.3|4960.3|0
1595809500000|2020-07-27 00:25:00|4965.3|4962.3|4972.9|4969.9|4973|4970|4963.2|4960.2|0
1595809800000|2020-07-27 00:30:00|4973.2|4970.2|4965.1|4962.1|4976|4973|4965.1|4962.1|0
1595810100000|2020-07-27 00:35:00|4965.2|4962.2|4966.6|4963.6|4968|4965|4965|4962|0
1595810400000|2020-07-27 00:40:00|4966.5|4963.5|4967.9|4964.9|4968|4965|4962.1|4959.1|0
1595810700000|2020-07-27 00:45:00|4968|4965|4970.2|4967.2|4970.8|4967.8|4967.5|4964.5|0
1595811000000|2020-07-27 00:50:00|4970.1|4967.1|4970.7|4967.7|4971|4968|4968.6|4965.6|0
1595811300000|2020-07-27 00:55:00|4970.6|4967.6|4970.6|4967.6|4972.2|4969.2|4969.2|4966.2|0
1595811600000|2020-07-27 01:00:00|4971.9|4968.9|4974.8|4971.8|4976.5|4973.5|4968.9|4965.9|0
1595811900000|2020-07-27 01:05:00|4974.9|4971.9|4976.2|4973.2|4979.4|4976.4|4974.9|4971.9|0
1595812200000|2020-07-27 01:10:00|4976.1|4973.1|4972.1|4969.1|4976.2|4973.2|4972.1|4969.1|0
1595812500000|2020-07-27 01:15:00|4972.2|4969.2|4976.2|4973.2|4977.5|4974.5|4971.8|4968.8|0
1595812800000|2020-07-27 01:20:00|4976.1|4973.1|4971.5|4968.5|4977.6|4974.6|4971.2|4968.2|0
1595813100000|2020-07-27 01:25:00|4971.9|4968.9|4971.4|4968.4|4972.9|4969.9|4969|4966|0
1595813400000|2020-07-27 01:30:00|4971.6|4968.6|4969.7|4966.7|4974.7|4971.7|4968.2|4965.2|0
1595813700000|2020-07-27 01:35:00|4969.6|4966.6|4971.4|4968.4|4974.2|4971.2|4969|4966|0
1595814000000|2020-07-27 01:40:00|4971.3|4968.3|4968.4|4965.4|4972.8|4969.8|4966.9|4963.9|0
1595814300000|2020-07-27 01:45:00|4968.1|4965.1|4970.6|4967.6|4971.2|4968.2|4967|4964|0
1595814600000|2020-07-27 01:50:00|4970.8|4967.8|4972.7|4969.7|4974.2|4971.2|4969.7|4966.7|0
1595814900000|2020-07-27 01:55:00|4972.8|4969.8|4970|4967|4974.5|4971.5|4969.9|4966.9|0
1595815200000|2020-07-27 02:00:00|4970.1|4967.1|4969.9|4966.9|4971.5|4968.5|4968.6|4965.6|0
1595815500000|2020-07-27 02:05:00|4970|4967|4972.2|4969.2|4973.6|4970.6|4968.5|4965.5|0
1595815800000|2020-07-27 02:10:00|4972.5|4969.5|4970.6|4967.6|4973.6|4970.6|4970.6|4967.6|0
1595816100000|2020-07-27 02:15:00|4970.7|4967.7|4969.1|4966.1|4970.7|4967.7|4967.7|4964.7|0
1595816400000|2020-07-27 02:20:00|4969.2|4966.2|4967.6|4964.6|4969.2|4966.2|4967.4|4964.4|0
1595816700000|2020-07-27 02:25:00|4967.7|4964.7|4963.1|4960.1|4969|4966|4961.7|4958.7|0
1595817000000|2020-07-27 02:30:00|4963.2|4960.2|4969.2|4966.2|4969.3|4966.3|4963.1|4960.1|0
1595817300000|2020-07-27 02:35:00|4969.1|4966.1|4969.3|4966.3|4970.8|4967.8|4967.7|4964.7|0
1595817600000|2020-07-27 02:40:00|4969.4|4966.4|4969.7|4966.7|4971.1|4968.1|4967.9|4964.9|0
1595817900000|2020-07-27 02:45:00|4970.2|4967.2|4974.2|4971.2|4977.3|4974.3|4970.2|4967.2|0
1595818200000|2020-07-27 02:50:00|4974.1|4971.1|4974.3|4971.3|4975.7|4972.7|4972.9|4969.9|0
1595818500000|2020-07-27 02:55:00|4974.4|4971.4|4974.5|4971.5|4975.9|4972.9|4973|4970|0
1595818800000|2020-07-27 03:00:00|4974.4|4971.4|4975.8|4972.8|4975.9|4972.9|4973|4970|0
1595819100000|2020-07-27 03:05:00|4975.6|4972.6|4973.1|4970.1|4975.9|4972.9|4971.6|4968.6|0
1595819400000|2020-07-27 03:10:00|4973|4970|4974.5|4971.5|4974.5|4971.5|4972.9|4969.9|0
1595819700000|2020-07-27 03:15:00|4975|4972|4972.3|4969.3|4977.4|4974.4|4971.6|4968.6|0
1595820000000|2020-07-27 03:20:00|4972|4969|4974.5|4971.5|4974.5|4971.5|4971.6|4968.6|0
1595820300000|2020-07-27 03:25:00|4974.4|4971.4|4971.6|4968.6|4974.5|4971.5|4970.8|4967.8|0
1595820600000|2020-07-27 03:30:00|4972.1|4969.1|4973.1|4970.1|4974.4|4971.4|4971.5|4968.5|0
1595820900000|2020-07-27 03:35:00|4973.3|4970.3|4971.4|4968.4|4974.5|4971.5|4971.4|4968.4|0
1595821200000|2020-07-27 03:40:00|4971.2|4968.2|4970|4967|4971.4|4968.4|4968.5|4965.5|0
1595821500000|2020-07-27 03:45:00|4969.9|4966.9|4967.2|4964.2|4970|4967|4965.7|4962.7|0
1595821800000|2020-07-27 03:50:00|4967.7|4964.7|4968.6|4965.6|4970|4967|4967.7|4964.7|0
1595822100000|2020-07-27 03:55:00|4968.7|4965.7|4970|4967|4971.5|4968.5|4968.7|4965.7|0
1595822400000|2020-07-27 04:00:00|4970.5|4967.5|4968.5|4965.5|4971.4|4968.4|4968.4|4965.4|0
1595822700000|2020-07-27 04:05:00|4968.6|4965.6|4972.7|4969.7|4972.8|4969.8|4968.6|4965.6|0
1595823000000|2020-07-27 04:10:00|4972.8|4969.8|4968.5|4965.5|4972.8|4969.8|4968.5|4965.5|0
1595823300000|2020-07-27 04:15:00|4968|4965|4968.5|4965.5|4968.5|4965.5|4967.1|4964.1|0
1595823600000|2020-07-27 04:20:00|4968.4|4965.4|4968.5|4965.5|4970|4967|4967.2|4964.2|0
1595823900000|2020-07-27 04:25:00|4968.6|4965.6|4970.1|4967.1|4970.1|4967.1|4968.5|4965.5|0
1595824200000|2020-07-27 04:30:00|4970|4967|4971.5|4968.5|4971.5|4968.5|4969.9|4966.9|0
1595824500000|2020-07-27 04:35:00|4971.6|4968.6|4971.5|4968.5|4973|4970|4971.5|4968.5|0
1595824800000|2020-07-27 04:40:00|4971|4968|4969.3|4966.3|4971.5|4968.5|4967.9|4964.9|0
1595825100000|2020-07-27 04:45:00|4969.2|4966.2|4967.9|4964.9|4969.4|4966.4|4967.8|4964.8|0
1595825400000|2020-07-27 04:50:00|4968.4|4965.4|4967.8|4964.8|4970.7|4967.7|4967.8|4964.8|0
1595825700000|2020-07-27 04:55:00|4967.7|4964.7|4964.9|4961.9|4967.7|4964.7|4964.9|4961.9|0
1595826000000|2020-07-27 05:00:00|4964.8|4961.8|4966.3|4963.3|4967.7|4964.7|4964.7|4961.7|0
1595826300000|2020-07-27 05:05:00|4965.8|4962.8|4962|4959|4965.8|4962.8|4960.5|4957.5|0
1595826600000|2020-07-27 05:10:00|4961.9|4958.9|4960.2|4957.2|4962|4959|4958.9|4955.9|0
1595826900000|2020-07-27 05:15:00|4960.3|4957.3|4960.5|4957.5|4961.8|4958.8|4958.8|4955.8|0
1595827200000|2020-07-27 05:20:00|4960.4|4957.4|4962|4959|4962|4959|4960.4|4957.4|0
1595827500000|2020-07-27 05:25:00|4962.1|4959.1|4962|4959|4962.1|4959.1|4960.6|4957.6|0
1595827800000|2020-07-27 05:30:00|4962.1|4959.1|4962|4959|4963.6|4960.6|4960.7|4957.7|0
1595828100000|2020-07-27 05:35:00|4962.1|4959.1|4961.7|4958.7|4962.1|4959.1|4958.9|4955.9|0
1595828400000|2020-07-27 05:40:00|4962|4959|4962.9|4959.9|4963.2|4960.2|4960.2|4957.2|0
1595828700000|2020-07-27 05:45:00|4963|4960|4967.2|4964.2|4968.7|4965.7|4963|4960|0
1595829000000|2020-07-27 05:50:00|4966.7|4963.7|4963|4960|4967.2|4964.2|4962.9|4959.9|0
1595829300000|2020-07-27 05:55:00|4963.1|4960.1|4961.4|4958.4|4964.6|4961.6|4961.4|4958.4|0
1595829600000|2020-07-27 06:00:00|4961.5|4958.5|4963.3|4961.3|4969|4967|4961.5|4958|458
1595829900000|2020-07-27 06:05:00|4963|4961|4956.8|4954.8|4963|4961|4956|4954|156
1595830200000|2020-07-27 06:10:00|4956.5|4954.5|4953.8|4951.8|4957.5|4955.5|4952|4950|134
1595830500000|2020-07-27 06:15:00|4953.5|4951.5|4956|4954|4958.5|4956.5|4953.5|4951.5|94
1595830800000|2020-07-27 06:20:00|4956.3|4954.3|4954.5|4952.5|4957.8|4955.8|4953.8|4951.8|106
1595831100000|2020-07-27 06:25:00|4954.8|4952.8|4950.5|4948.5|4956.5|4954.5|4950.3|4948.3|281
1595831400000|2020-07-27 06:30:00|4950.3|4948.3|4954.3|4952.3|4954.3|4952.3|4949.3|4947.3|160
1595831700000|2020-07-27 06:35:00|4954|4952|4952|4950|4955.3|4953.3|4951.5|4949.5|196
1595832000000|2020-07-27 06:40:00|4952.3|4950.3|4956.5|4954.5|4957.5|4955.5|4952|4950|107
1595832300000|2020-07-27 06:45:00|4956.8|4954.8|4950.8|4948.8|4957.8|4955.8|4950.8|4948.8|135
1595832600000|2020-07-27 06:50:00|4951|4949|4955.5|4953.5|4955.5|4953.5|4951|4949|96
1595832900000|2020-07-27 06:55:00|4955.8|4953.8|4949.3|4947.3|4956.8|4954.8|4949|4947|250
1595833200000|2020-07-27 07:00:00|4948|4947|4954.3|4953.3|4956.5|4955.5|4940.5|4939.5|1721
1595833500000|2020-07-27 07:05:00|4954|4953|4946|4945|4954.5|4953.5|4945.5|4944.5|772
1595833800000|2020-07-27 07:10:00|4945.8|4944.8|4941.5|4940.5|4949.3|4948.3|4941|4940|652
1595834100000|2020-07-27 07:15:00|4941.3|4940.3|4935.3|4934.3|4943|4942|4934.8|4933.8|521
1595834400000|2020-07-27 07:20:00|4935.5|4934.5|4938|4937|4939.5|4938.5|4931.3|4930.3|385
1595834700000|2020-07-27 07:25:00|4938.3|4937.3|4934|4933|4938.3|4937.3|4931|4930|311
1595835000000|2020-07-27 07:30:00|4933.8|4932.8|4933.3|4932.3|4934.5|4933.5|4921.5|4920.5|827
1595835300000|2020-07-27 07:35:00|4933.5|4932.5|4932.5|4931.5|4937.5|4936.5|4926|4925|895
1595835600000|2020-07-27 07:40:00|4932.3|4931.3|4935.8|4934.8|4938.8|4937.8|4930.8|4929.8|565
1595835900000|2020-07-27 07:45:00|4935.6|4934.6|4933.8|4932.8|4940.6|4939.6|4933.6|4932.6|390
1595836200000|2020-07-27 07:50:00|4934.1|4933.1|4933.3|4932.3|4937.6|4936.6|4931.3|4930.3|587
1595836500000|2020-07-27 07:55:00|4933.6|4932.6|4941.8|4940.8|4941.8|4940.8|4932.6|4931.6|544
1595836800000|2020-07-27 08:00:00|4941.6|4940.6|4954.1|4953.1|4954.6|4953.6|4941.1|4940.1|740
1595837100000|2020-07-27 08:05:00|4953.8|4952.8|4953.3|4952.3|4958.6|4957.6|4951.3|4950.3|413
1595837400000|2020-07-27 08:10:00|4953.1|4952.1|4956.8|4955.8|4959.8|4958.8|4952.6|4951.6|401
1595837700000|2020-07-27 08:15:00|4957.1|4956.1|4951.6|4950.6|4957.8|4956.8|4951.1|4950.1|280
1595838000000|2020-07-27 08:20:00|4951.8|4950.8|4946.8|4945.8|4952.8|4951.8|4944.3|4943.3|392
1595838300000|2020-07-27 08:25:00|4946.6|4945.6|4940.3|4939.3|4949.6|4948.6|4938.8|4937.8|376
1595838600000|2020-07-27 08:30:00|4940.1|4939.1|4946.3|4945.3|4948.3|4947.3|4938.6|4937.6|190
1595838900000|2020-07-27 08:35:00|4946.1|4945.1|4946.8|4945.8|4950.6|4949.6|4944.3|4943.3|237
1595839200000|2020-07-27 08:40:00|4947.1|4946.1|4945.1|4944.1|4949.6|4948.6|4944.8|4943.8|194
1595839500000|2020-07-27 08:45:00|4944.8|4943.8|4939.3|4938.3|4946.1|4945.1|4938.6|4937.6|268
1595839800000|2020-07-27 08:50:00|4939.1|4938.1|4946.1|4945.1|4946.6|4945.6|4938.8|4937.8|223
1595840100000|2020-07-27 08:55:00|4945.8|4944.8|4942.6|4941.6|4946.1|4945.1|4940.8|4939.8|251
1595840400000|2020-07-27 09:00:00|4943.1|4942.1|4939.6|4938.6|4944.6|4943.6|4937.8|4936.8|220
1595840700000|2020-07-27 09:05:00|4939.8|4938.8|4939.8|4938.8|4942.8|4941.8|4939.1|4938.1|149
1595841000000|2020-07-27 09:10:00|4940.1|4939.1|4944.3|4943.3|4945.1|4944.1|4939.6|4938.6|297
1595841300000|2020-07-27 09:15:00|4944.6|4943.6|4953.8|4952.8|4954.1|4953.1|4944.6|4943.6|244
1595841600000|2020-07-27 09:20:00|4954.1|4953.1|4949.1|4948.1|4957.1|4956.1|4948.8|4947.8|268
1595841900000|2020-07-27 09:25:00|4949.3|4948.3|4956.8|4955.8|4956.8|4955.8|4949.1|4948.1|304
1595842200000|2020-07-27 09:30:00|4957.1|4956.1|4957.6|4956.6|4959.3|4958.3|4955.1|4954.1|10214
1595842500000|2020-07-27 09:35:00|4957.3|4956.3|4954.6|4953.6|4959.1|4958.1|4954.6|4953.6|247
1595842800000|2020-07-27 09:40:00|4954.3|4953.3|4953.6|4952.6|4957.1|4956.1|4953.1|4952.1|164
1595843100000|2020-07-27 09:45:00|4953.8|4952.8|4951.1|4950.1|4955.6|4954.6|4950.6|4949.6|209
1595843400000|2020-07-27 09:50:00|4950.8|4949.8|4953.1|4952.1|4953.3|4952.3|4947.6|4946.6|289
1595843700000|2020-07-27 09:55:00|4952.8|4951.8|4956.1|4955.1|4957.1|4956.1|4952.1|4951.1|233
1595844000000|2020-07-27 10:00:00|4956.3|4955.3|4955.1|4954.1|4957.1|4956.1|4953.1|4952.1|161
1595844300000|2020-07-27 10:05:00|4954.6|4953.6|4953.1|4952.1|4955.6|4954.6|4950.6|4949.6|239
1595844600000|2020-07-27 10:10:00|4953.3|4952.3|4949.1|4948.1|4953.3|4952.3|4948.3|4947.3|160
1595844900000|2020-07-27 10:15:00|4949.6|4948.6|4953.6|4952.6|4954.1|4953.1|4948.8|4947.8|170
1595845200000|2020-07-27 10:20:00|4953.8|4952.8|4953.6|4952.6|4955.1|4954.1|4953.1|4952.1|115
1595845500000|2020-07-27 10:25:00|4953.8|4952.8|4953.6|4952.6|4954.8|4953.8|4950.8|4949.8|161
1595845800000|2020-07-27 10:30:00|4953.8|4952.8|4955.3|4954.3|4956.8|4955.8|4952.1|4951.1|153
1595846100000|2020-07-27 10:35:00|4955.6|4954.6|4953.3|4952.3|4956.8|4955.8|4952.3|4951.3|160
1595846400000|2020-07-27 10:40:00|4953.1|4952.1|4949.6|4948.6|4953.6|4952.6|4948.8|4947.8|182
1595846700000|2020-07-27 10:45:00|4949.3|4948.3|4949.1|4948.1|4952.1|4951.1|4946.6|4945.6|202
1595847000000|2020-07-27 10:50:00|4948.8|4947.8|4950.8|4949.8|4951.6|4950.6|4947.8|4946.8|144
1595847300000|2020-07-27 10:55:00|4950.6|4949.6|4950.1|4949.1|4951.6|4950.6|4947.6|4946.6|130
1595847600000|2020-07-27 11:00:00|4947.1|4946.1|4944.1|4943.1|4949.6|4948.6|4944.1|4943.1|356
1595847900000|2020-07-27 11:05:00|4943.8|4942.8|4940.1|4939.1|4944.8|4943.8|4938.8|4937.8|265
1595848200000|2020-07-27 11:10:00|4939.8|4938.8|4941.8|4940.8|4941.8|4940.8|4937.6|4936.6|199
1595848500000|2020-07-27 11:15:00|4941.6|4940.6|4943.6|4942.6|4944.1|4943.1|4940.8|4939.8|143
1595848800000|2020-07-27 11:20:00|4944.6|4943.6|4944.8|4943.8|4946.8|4945.8|4943.8|4942.8|168
1595849100000|2020-07-27 11:25:00|4945.1|4944.1|4945.6|4944.6|4946.3|4945.3|4943.6|4942.6|165
1595849400000|2020-07-27 11:30:00|4945.1|4944.1|4947.1|4946.1|4947.6|4946.6|4945.1|4944.1|155
1595849700000|2020-07-27 11:35:00|4946.1|4945.1|4945.1|4944.1|4947.1|4946.1|4943.6|4942.6|164
1595850000000|2020-07-27 11:40:00|4944.8|4943.8|4945.3|4944.3|4945.5|4944.5|4943|4942|165
1595850300000|2020-07-27 11:45:00|4945|4944|4947.5|4946.5|4948.3|4947.3|4944.3|4943.3|205
1595850600000|2020-07-27 11:50:00|4947.3|4946.3|4953|4952|4953|4952|4947.3|4946.3|240
1595850900000|2020-07-27 11:55:00|4953.3|4952.3|4949.8|4948.8|4953.3|4952.3|4947.3|4946.3|197
1595851200000|2020-07-27 12:00:00|4949.3|4948.3|4948|4947|4950.8|4949.8|4947.3|4946.3|147
1595851500000|2020-07-27 12:05:00|4948.3|4947.3|4947.8|4946.8|4949.8|4948.8|4946|4945|225
1595851800000|2020-07-27 12:10:00|4948.3|4947.3|4947|4946|4951|4950|4946.3|4945.3|147
1595852100000|2020-07-27 12:15:00|4947.3|4946.3|4947.3|4946.3|4948|4947|4945.3|4944.3|154
1595852400000|2020-07-27 12:20:00|4947.5|4946.5|4945.3|4944.3|4949.3|4948.3|4944.5|4943.5|164
1595852700000|2020-07-27 12:25:00|4945|4944|4947.5|4946.5|4947.5|4946.5|4944.3|4943.3|149
1595853000000|2020-07-27 12:30:00|4947.3|4946.3|4935.3|4934.3|4947.8|4946.8|4934.8|4933.8|547
1595853300000|2020-07-27 12:35:00|4935.5|4934.5|4935.5|4934.5|4939|4938|4935|4934|235
1595853600000|2020-07-27 12:40:00|4935.3|4934.3|4932.5|4931.5|4937.8|4936.8|4929.8|4928.8|549
1595853900000|2020-07-27 12:45:00|4932.3|4931.3|4932|4931|4933.8|4932.8|4929.3|4928.3|262
1595854200000|2020-07-27 12:50:00|4932.3|4931.3|4935.8|4934.8|4937|4936|4927.8|4926.8|354
1595854500000|2020-07-27 12:55:00|4935.5|4934.5|4938.3|4937.3|4938.3|4937.3|4934.8|4933.8|176
1595854800000|2020-07-27 13:00:00|4938|4937|4939.3|4938.3|4940.3|4939.3|4937.3|4936.3|332
1595855100000|2020-07-27 13:05:00|4939.5|4938.5|4941|4940|4941|4940|4938.3|4937.3|188
1595855400000|2020-07-27 13:10:00|4940.8|4939.8|4942.8|4941.8|4943.5|4942.5|4939.8|4938.8|132
1595855700000|2020-07-27 13:15:00|4942.5|4941.5|4942.8|4941.8|4944.8|4943.8|4941.8|4940.8|184
1595856000000|2020-07-27 13:20:00|4943|4942|4940.8|4939.8|4943.3|4942.3|4939.3|4938.3|183
1595856300000|2020-07-27 13:25:00|4940.5|4939.5|4940.8|4939.8|4942.3|4941.3|4939|4938|155
1595856600000|2020-07-27 13:30:00|4940.5|4939.5|4936.8|4935.8|4943.3|4942.3|4935.8|4934.8|527
1595856900000|2020-07-27 13:35:00|4936.5|4935.5|4936.3|4935.3|4939.3|4938.3|4935.3|4934.3|303
1595857200000|2020-07-27 13:40:00|4936|4935|4940|4939|4940.3|4939.3|4935.8|4934.8|318
1595857500000|2020-07-27 13:45:00|4940.3|4939.3|4946.3|4945.3|4946.8|4945.8|4939.3|4938.3|280
1595857800000|2020-07-27 13:50:00|4946.8|4945.8|4945.5|4944.5|4947.5|4946.5|4943.8|4942.8|261
1595858100000|2020-07-27 13:55:00|4945.8|4944.8|4937.3|4936.3|4945.8|4944.8|4935.8|4934.8|807
1595858400000|2020-07-27 14:00:00|4937.5|4936.5|4939.5|4938.5|4941.3|4940.3|4936.3|4935.3|536
1595858700000|2020-07-27 14:05:00|4939.8|4938.8|4941.3|4940.3|4943.3|4942.3|4938.8|4937.8|361
1595859000000|2020-07-27 14:10:00|4941.6|4940.6|4940.1|4939.1|4943.1|4942.1|4939.6|4938.6|339
1595859300000|2020-07-27 14:15:00|4940.3|4939.3|4943.1|4942.1|4943.3|4942.3|4937.6|4936.6|398
1595859600000|2020-07-27 14:20:00|4943.3|4942.3|4945.1|4944.1|4946.6|4945.6|4942.3|4941.3|332
1595859900000|2020-07-27 14:25:00|4945.3|4944.3|4948.6|4947.6|4949.6|4948.6|4944.3|4943.3|368
1595860200000|2020-07-27 14:30:00|4948.3|4947.3|4947.3|4946.3|4950.6|4949.6|4947.1|4946.1|380
1595860500000|2020-07-27 14:35:00|4947.6|4946.6|4950.6|4949.6|4950.6|4949.6|4946.6|4945.6|638
1595860800000|2020-07-27 14:40:00|4950.8|4949.8|4952.1|4951.1|4952.6|4951.6|4949.3|4948.3|438
1595861100000|2020-07-27 14:45:00|4951.8|4950.8|4955.8|4954.8|4956.1|4955.1|4951.6|4950.6|405
1595861400000|2020-07-27 14:50:00|4956.1|4955.1|4958.1|4957.1|4958.6|4957.6|4955.6|4954.6|276
1595861700000|2020-07-27 14:55:00|4957.6|4956.6|4953.1|4952.1|4958.6|4957.6|4952.8|4951.8|582
1595862000000|2020-07-27 15:00:00|4952.8|4951.8|4954.3|4953.3|4954.8|4953.8|4952.1|4951.1|363
1595862300000|2020-07-27 15:05:00|4954.1|4953.1|4949.8|4948.8|4955.1|4954.1|4948.1|4947.1|371
1595862600000|2020-07-27 15:10:00|4949.6|4948.6|4950.8|4949.8|4952.6|4951.6|4949.3|4948.3|230
1595862900000|2020-07-27 15:15:00|4950.6|4949.6|4950.3|4949.3|4951.8|4950.8|4949.3|4948.3|462
1595863200000|2020-07-27 15:20:00|4950.6|4949.6|4946.1|4945.1|4950.6|4949.6|4945.6|4944.6|533
1595863500000|2020-07-27 15:25:00|4946.6|4945.6|4945.3|4944.3|4948.3|4947.3|4943.8|4942.8|771
1595863800000|2020-07-27 15:30:00|4946.1|4944.1|4941.3|4939.3|4947.6|4945.6|4941.3|4939.3|1910
1595864100000|2020-07-27 15:35:00|4942.1|4940.1|4938.6|4936.6|4942.1|4940.1|4933.6|4931.6|2304
1595864400000|2020-07-27 15:40:00|4938.1|4936.1|4937.6|4935.6|4938.6|4936.6|4935.3|4933.3|1046
1595864700000|2020-07-27 15:45:00|4937.1|4935.1|4940.8|4938.8|4941.6|4939.6|4931.6|4929.6|1864
1595865000000|2020-07-27 15:50:00|4940.6|4938.6|4940.8|4938.8|4943.1|4941.1|4939.8|4937.8|466
1595865300000|2020-07-27 15:55:00|4941.1|4939.1|4940.1|4938.1|4941.6|4939.6|4939.1|4937.1|201
1595865600000|2020-07-27 16:00:00|4940.3|4938.3|4939.8|4937.8|4941.6|4939.6|4938.6|4936.6|136
1595865900000|2020-07-27 16:05:00|4940.1|4938.1|4938.1|4936.1|4941.3|4939.3|4937.3|4935.3|225
1595866200000|2020-07-27 16:10:00|4938.3|4936.3|4937.8|4935.8|4939.3|4937.3|4937.8|4935.8|84
1595866500000|2020-07-27 16:15:00|4937.6|4935.6|4932.3|4930.3|4938.1|4936.1|4931.8|4929.8|402
1595866800000|2020-07-27 16:20:00|4932.1|4930.1|4933.8|4931.8|4936.6|4934.6|4932.1|4930.1|172
1595867100000|2020-07-27 16:25:00|4933.6|4931.6|4934.6|4932.6|4935.8|4933.8|4932.1|4930.1|178
1595867400000|2020-07-27 16:30:00|4934.3|4932.3|4933.8|4931.8|4934.6|4932.6|4932.6|4930.6|91
1595867700000|2020-07-27 16:35:00|4934.1|4932.1|4937.1|4935.1|4938.1|4936.1|4933.8|4931.8|73
1595868000000|2020-07-27 16:40:00|4937.3|4935.3|4939.6|4937.6|4940.1|4938.1|4936.8|4934.8|98
1595868300000|2020-07-27 16:45:00|4939.8|4937.8|4939.6|4937.6|4940.6|4938.6|4939.1|4937.1|114
1595868600000|2020-07-27 16:50:00|4939.1|4937.1|4939.8|4937.8|4940.8|4938.8|4939.1|4937.1|134
1595868900000|2020-07-27 16:55:00|4940.1|4938.1|4939.6|4937.6|4940.6|4938.6|4938.6|4936.6|232
1595869200000|2020-07-27 17:00:00|4940.1|4938.1|4937.8|4935.8|4940.6|4938.6|4937.6|4935.6|186
1595869500000|2020-07-27 17:05:00|4937.6|4935.6|4936.8|4934.8|4939.6|4937.6|4936.6|4934.6|115
1595869800000|2020-07-27 17:10:00|4937.1|4935.1|4938.6|4936.6|4938.8|4936.8|4936.6|4934.6|56
1595870100000|2020-07-27 17:15:00|4938.8|4936.8|4937.6|4935.6|4938.8|4936.8|4937.6|4935.6|54
1595870400000|2020-07-27 17:20:00|4938.1|4936.1|4938.8|4936.8|4939.1|4937.1|4937.6|4935.6|84
1595870700000|2020-07-27 17:25:00|4938.6|4936.6|4939.6|4937.6|4940.1|4938.1|4938.6|4936.6|39
1595871000000|2020-07-27 17:30:00|4939.3|4937.3|4939.1|4937.1|4939.8|4937.8|4938.6|4936.6|39
1595871300000|2020-07-27 17:35:00|4938.6|4936.6|4940.6|4938.6|4940.6|4938.6|4938.1|4936.1|83
1595871600000|2020-07-27 17:40:00|4940.3|4938.3|4939.1|4937.1|4940.6|4938.6|4937.6|4935.6|93
1595871900000|2020-07-27 17:45:00|4938.6|4936.6|4938.1|4936.1|4939.1|4937.1|4937.6|4935.6|66
1595872200000|2020-07-27 17:50:00|4938.3|4936.3|4939.6|4937.6|4939.6|4937.6|4937.6|4935.6|50
1595872500000|2020-07-27 17:55:00|4939.3|4937.3|4939.6|4937.6|4940.1|4938.1|4938.6|4936.6|46
1595872800000|2020-07-27 18:00:00|4939.8|4937.8|4940.6|4938.6|4941.3|4939.3|4938.3|4936.3|50
1595873100000|2020-07-27 18:05:00|4940.3|4938.3|4941.3|4939.3|4942.6|4940.6|4939.8|4937.8|124
1595873400000|2020-07-27 18:10:00|4941.6|4939.6|4935.8|4933.8|4941.8|4939.8|4935.3|4933.3|25
1595873700000|2020-07-27 18:15:00|4936.1|4934.1|4935.1|4933.1|4936.3|4934.3|4933.6|4931.6|41
1595874000000|2020-07-27 18:20:00|4935.3|4933.3|4939.3|4937.3|4939.8|4937.8|4935.3|4933.3|26
1595874300000|2020-07-27 18:25:00|4939.1|4937.1|4939.3|4937.3|4939.8|4937.8|4938.1|4936.1|38
1595874600000|2020-07-27 18:30:00|4939.1|4937.1|4938.8|4936.8|4939.3|4937.3|4938.3|4936.3|19
1595874900000|2020-07-27 18:35:00|4939.1|4937.1|4939.6|4937.6|4940.1|4938.1|4938.8|4936.8|45
1595875200000|2020-07-27 18:40:00|4939.3|4937.3|4939.6|4937.6|4939.8|4937.8|4938.1|4936.1|93
1595875500000|2020-07-27 18:45:00|4939.3|4937.3|4936.3|4934.3|4939.3|4937.3|4935.8|4933.8|145
1595875800000|2020-07-27 18:50:00|4936.6|4934.6|4933.8|4931.8|4938.1|4936.1|4933.1|4931.1|79
1595876100000|2020-07-27 18:55:00|4933.6|4931.6|4932.1|4930.1|4933.8|4931.8|4930.6|4928.6|84
1595876400000|2020-07-27 19:00:00|4931.8|4929.8|4937.3|4935.3|4938.1|4936.1|4931.8|4929.8|83
1595876700000|2020-07-27 19:05:00|4937.1|4935.1|4938.8|4936.8|4939.3|4937.3|4936.1|4934.1|99
1595877000000|2020-07-27 19:10:00|4938.6|4936.6|4940.1|4938.1|4941.6|4939.6|4937.6|4935.6|84
1595877300000|2020-07-27 19:15:00|4940.3|4938.3|4941.8|4939.8|4942.6|4940.6|4940.1|4938.1|98
1595877600000|2020-07-27 19:20:00|4941.6|4939.6|4944.8|4942.8|4945.1|4943.1|4941.6|4939.6|104
1595877900000|2020-07-27 19:25:00|4945.1|4943.1|4944.8|4942.8|4946.6|4944.6|4943.8|4941.8|105
1595878200000|2020-07-27 19:30:00|4944.1|4942.1|4946.1|4944.1|4948.6|4946.6|4944.1|4942.1|92
1595878500000|2020-07-27 19:35:00|4946.3|4944.3|4944.8|4942.8|4947.3|4945.3|4943.8|4941.8|85
1595878800000|2020-07-27 19:40:00|4945.1|4943.1|4947.8|4945.8|4947.8|4945.8|4944.6|4942.6|86
1595879100000|2020-07-27 19:45:00|4947.6|4945.6|4944.8|4942.8|4948.8|4946.8|4943.8|4941.8|109
1595879400000|2020-07-27 19:50:00|4944.6|4942.6|4944.8|4942.8|4944.8|4942.8|4941.6|4939.6|69
1595879700000|2020-07-27 19:55:00|4944.3|4942.3|4942.6|4940.6|4944.6|4942.6|4940.6|4938.6|344
1595880000000|2020-07-27 20:00:00|4944.5|4940.5|4942.9|4938.9|4944.5|4940.5|4941.4|4937.4|0
1595880300000|2020-07-27 20:05:00|4943|4939|4945.6|4941.6|4946|4942|4942.9|4938.9|0
1595880600000|2020-07-27 20:10:00|4945.5|4941.5|4944.6|4940.6|4945.5|4941.5|4942.7|4938.7|0
1595880900000|2020-07-27 20:15:00|4944.5|4940.5|4943.9|4939.9|4944.5|4940.5|4943.5|4939.5|0
1595881200000|2020-07-27 20:20:00|4944|4940|4945.5|4941.5|4945.5|4941.5|4943.9|4939.9|0
1595881500000|2020-07-27 20:25:00|4945.4|4941.4|4944.8|4940.8|4945.5|4941.5|4944.8|4940.8|0
1595881800000|2020-07-27 20:30:00|4945|4941|4944.6|4940.6|4946.2|4942.2|4944.3|4940.3|0
1595882100000|2020-07-27 20:35:00|4945|4941|4945|4941|4945.3|4941.3|4944.3|4940.3|0
1595882400000|2020-07-27 20:40:00|4944.9|4940.9|4946|4942|4946.5|4942.5|4944.5|4940.5|0
1595882700000|2020-07-27 20:45:00|4946.3|4942.3|4946.6|4942.6|4946.7|4942.7|4945.4|4941.4|0
1595883000000|2020-07-27 20:50:00|4946.5|4942.5|4947.7|4943.7|4948.4|4944.4|4946.1|4942.1|0
1595883300000|2020-07-27 20:55:00|4947.6|4943.6|4946.7|4942.7|4948|4944|4946.5|4942.5|0
1595883600000|2020-07-27 21:00:00|4946.8|4942.8|4946.6|4942.6|4946.8|4942.8|4946.3|4942.3|0
1595883900000|2020-07-27 21:05:00|4947|4943|4946.7|4942.7|4947|4943|4946.6|4942.6|0
1595884200000|2020-07-27 21:10:00|4946.5|4942.5|4946.7|4942.7|4946.8|4942.8|4946.5|4942.5|0
1595884500000|2020-07-27 21:15:00|4946.8|4942.8|4947.2|4943.2|4947.6|4943.6|4946.8|4942.8|0
1595884800000|2020-07-27 21:20:00|4947.4|4943.4|4947.9|4943.9|4947.9|4943.9|4947|4943|0
1595885100000|2020-07-27 21:25:00|4947.8|4943.8|4947.7|4943.7|4947.8|4943.8|4947.6|4943.6|0
1595885400000|2020-07-27 21:30:00|4947.6|4943.6|4947.6|4943.6|4947.6|4943.6|4947.6|4943.6|0
1595885700000|2020-07-27 21:35:00|4947.5|4943.5|4948.1|4944.1|4948.1|4944.1|4946.5|4942.5|0
1595886000000|2020-07-27 21:40:00|4947.7|4943.7|4948.9|4944.9|4948.9|4944.9|4947.7|4943.7|0
1595886300000|2020-07-27 21:45:00|4948.8|4944.8|4948.9|4944.9|4949.2|4945.2|4948.8|4944.8|0
1595886600000|2020-07-27 21:50:00|4948.8|4944.8|4949.2|4945.2|4949.2|4945.2|4948.8|4944.8|0
1595886900000|2020-07-27 21:55:00|4949.1|4945.1|4949.3|4945.3|4949.5|4945.5|4949.1|4945.1|0
1595887200000|2020-07-27 22:00:00|4949.4|4945.4|4952.4|4948.4|4953.2|4949.2|4949.1|4945.1|0
1595887500000|2020-07-27 22:05:00|4952.5|4948.5|4951.6|4947.6|4952.9|4948.9|4950.8|4946.8|0
1595887800000|2020-07-27 22:10:00|4951.7|4947.7|4951.7|4947.7|4952|4948|4951.2|4947.2|0
1595888100000|2020-07-27 22:15:00|4951.6|4947.6|4950.8|4946.8|4952|4948|4950.8|4946.8|0
1595888400000|2020-07-27 22:20:00|4950.6|4946.6|4950.8|4946.8|4950.8|4946.8|4950.1|4946.1|0
1595888700000|2020-07-27 22:25:00|4950.9|4946.9|4951.2|4947.2|4951.7|4947.7|4950.8|4946.8|0
1595889000000|2020-07-27 22:30:00|4951.3|4947.3|4952|4948|4952.2|4948.2|4951.3|4947.3|0
1595889300000|2020-07-27 22:35:00|4952.2|4948.2|4951.7|4947.7|4952.8|4948.8|4951.3|4947.3|0
1595889600000|2020-07-27 22:40:00|4951.6|4947.6|4951.7|4947.7|4952|4948|4950.8|4946.8|0
1595889900000|2020-07-27 22:45:00|4951.8|4947.8|4953.3|4949.3|4953.8|4949.8|4951.8|4947.8|0
1595890200000|2020-07-27 22:50:00|4953.4|4949.4|4952.9|4948.9|4953.8|4949.8|4952.5|4948.5|0
1595890500000|2020-07-27 22:55:00|4952.8|4948.8|4949.8|4945.8|4952.8|4948.8|4948.3|4944.3|0
1595890800000|2020-07-27 23:00:00|4949.9|4945.9|4951.7|4947.7|4953.2|4949.2|4949.8|4945.8|0
1595891100000|2020-07-27 23:05:00|4951.8|4947.8|4950.2|4946.2|4952.1|4948.1|4950.2|4946.2|0
1595891400000|2020-07-27 23:10:00|4950.1|4946.1|4949.1|4945.1|4950.2|4946.2|4948.7|4944.7|0
1595891700000|2020-07-27 23:15:00|4949|4945|4947.3|4944.3|4949.4|4945.9|4947.3|4944.3|0
1595892000000|2020-07-27 23:20:00|4947.5|4944.5|4947.6|4944.6|4948.1|4945.1|4945.7|4942.7|0
1595892300000|2020-07-27 23:25:00|4947.3|4944.3|4944.6|4941.6|4947.6|4944.6|4944.2|4941.2|0
1595892600000|2020-07-27 23:30:00|4944.2|4941.2|4945.8|4942.8|4945.8|4942.8|4943.6|4940.6|0
1595892900000|2020-07-27 23:35:00|4945.9|4942.9|4946.6|4943.6|4947.3|4944.3|4945.8|4942.8|0
1595893200000|2020-07-27 23:40:00|4946.7|4943.7|4945.1|4942.1|4947.3|4944.3|4944.5|4941.5|0
1595893500000|2020-07-27 23:45:00|4945.4|4942.4|4947.7|4944.7|4947.7|4944.7|4945.4|4942.4|0
1595893800000|2020-07-27 23:50:00|4948|4945|4949.1|4946.1|4950.2|4947.2|4947.6|4944.6|0
1595894100000|2020-07-27 23:55:00|4949.5|4946.5|4950.2|4947.2|4951.9|4948.9|4949.5|4946.5|0
1595894400000|2020-07-28 00:00:00|4950.3|4947.3|4955.7|4952.7|4956.7|4953.7|4948.7|4945.7|0
1595894700000|2020-07-28 00:05:00|4955.9|4952.9|4953.1|4950.1|4956.8|4953.8|4953.1|4950.1|0
1595895000000|2020-07-28 00:10:00|4953|4950|4952.6|4949.6|4953.4|4950.4|4951.9|4948.9|0
1595895300000|2020-07-28 00:15:00|4952.3|4949.3|4952.8|4949.8|4954.2|4951.2|4949.9|4946.9|0
1595895600000|2020-07-28 00:20:00|4952.9|4949.9|4947.9|4944.9|4952.9|4949.9|4944.6|4941.6|0
1595895900000|2020-07-28 00:25:00|4947.8|4944.8|4950.7|4947.7|4950.7|4947.7|4946.4|4943.4|0
1595896200000|2020-07-28 00:30:00|4950.6|4947.6|4949.2|4946.2|4950.7|4947.7|4947.7|4944.7|0
1595896500000|2020-07-28 00:35:00|4949.3|4946.3|4950.8|4947.8|4950.8|4947.8|4949.2|4946.2|0
1595896800000|2020-07-28 00:40:00|4950.9|4947.9|4952.2|4949.2|4952.3|4949.3|4950.9|4947.9|0
1595897100000|2020-07-28 00:45:00|4952.1|4949.1|4955.1|4952.1|4955.1|4952.1|4952|4949|0
1595897400000|2020-07-28 00:50:00|4955.6|4952.6|4957.8|4954.8|4957.8|4954.8|4954.9|4951.9|0
1595897700000|2020-07-28 00:55:00|4958.3|4955.3|4960.5|4957.5|4960.5|4957.5|4958.3|4955.3|0
1595898000000|2020-07-28 01:00:00|4961.9|4958.9|4964.8|4961.8|4967.6|4964.6|4961.9|4958.9|0
1595898300000|2020-07-28 01:05:00|4964.9|4961.9|4967.8|4964.8|4967.8|4964.8|4964.8|4961.8|0
1595898600000|2020-07-28 01:10:00|4967.7|4964.7|4970.9|4967.9|4970.9|4967.9|4967.7|4964.7|0
1595898900000|2020-07-28 01:15:00|4971.9|4968.9|4974.2|4971.2|4975.6|4972.6|4970.8|4967.8|0
1595899200000|2020-07-28 01:20:00|4974.3|4971.3|4971.9|4968.9|4975.6|4972.6|4971.8|4968.8|0
1595899500000|2020-07-28 01:25:00|4972.4|4969.4|4970.4|4967.4|4973.3|4970.3|4970.4|4967.4|0
1595899800000|2020-07-28 01:30:00|4970.3|4967.3|4967.6|4964.6|4970.4|4967.4|4967.5|4964.5|0
1595900100000|2020-07-28 01:35:00|4967.5|4964.5|4967.5|4964.5|4969|4966|4965.9|4962.9|0
1595900400000|2020-07-28 01:40:00|4967.6|4964.6|4967.4|4964.4|4969|4966|4967.4|4964.4|0
1595900700000|2020-07-28 01:45:00|4967.5|4964.5|4966.3|4963.3|4968.9|4965.9|4964.9|4961.9|0
1595901000000|2020-07-28 01:50:00|4966.1|4963.1|4965.1|4962.1|4966.5|4963.5|4963.5|4960.5|0
1595901300000|2020-07-28 01:55:00|4965|4962|4964.9|4961.9|4965.2|4962.2|4963.5|4960.5|0
1595901600000|2020-07-28 02:00:00|4965|4962|4964.9|4961.9|4968.4|4965.4|4963.4|4960.4|0
1595901900000|2020-07-28 02:05:00|4964.6|4961.6|4963.6|4960.6|4965|4962|4963.5|4960.5|0
1595902200000|2020-07-28 02:10:00|4963.7|4960.7|4965.1|4962.1|4965.8|4962.8|4962.8|4959.8|0
1595902500000|2020-07-28 02:15:00|4965|4962|4969.3|4966.3|4969.4|4966.4|4965|4962|0
1595902800000|2020-07-28 02:20:00|4969.4|4966.4|4963.9|4960.9|4969.4|4966.4|4963.9|4960.9|0
1595903100000|2020-07-28 02:25:00|4964|4961|4964.1|4961.1|4964.1|4961.1|4962.6|4959.6|0
1595903400000|2020-07-28 02:30:00|4964.6|4961.6|4967|4964|4967.2|4964.2|4964.6|4961.6|0
1595903700000|2020-07-28 02:35:00|4967.5|4964.5|4966|4963|4967.5|4964.5|4965.9|4962.9|0
1595904000000|2020-07-28 02:40:00|4965.9|4962.9|4964.4|4961.4|4966|4963|4964.4|4961.4|0
1595904300000|2020-07-28 02:45:00|4964.5|4961.5|4965.7|4962.7|4965.7|4962.7|4963|4960|0
1595904600000|2020-07-28 02:50:00|4965.4|4962.4|4964.2|4961.2|4965.7|4962.7|4964.2|4961.2|0
1595904900000|2020-07-28 02:55:00|4964.3|4961.3|4962.9|4959.9|4964.3|4961.3|4962.8|4959.8|0
1595905200000|2020-07-28 03:00:00|4962.8|4959.8|4961.3|4958.3|4963.6|4960.6|4961.3|4958.3|0
1595905500000|2020-07-28 03:05:00|4961.4|4958.4|4956.9|4953.9|4961.4|4958.4|4956.6|4953.6|0
1595905800000|2020-07-28 03:10:00|4956.8|4953.8|4956.9|4953.9|4959.7|4956.7|4955.4|4952.4|0
1595906100000|2020-07-28 03:15:00|4956.6|4953.6|4952.6|4949.6|4956.9|4953.9|4950.9|4947.9|0
1595906400000|2020-07-28 03:20:00|4952.7|4949.7|4951.3|4948.3|4954|4951|4951.1|4948.1|0
1595906700000|2020-07-28 03:25:00|4951.4|4948.4|4955.5|4952.5|4955.5|4952.5|4951.1|4948.1|0
1595907000000|2020-07-28 03:30:00|4955.4|4952.4|4955.7|4952.7|4956.9|4953.9|4952.7|4949.7|0
1595907300000|2020-07-28 03:35:00|4955.8|4952.8|4954.3|4951.3|4958|4955|4954.3|4951.3|0
1595907600000|2020-07-28 03:40:00|4953.8|4950.8|4950.1|4947.1|4954.3|4951.3|4950.1|4947.1|0
1595907900000|2020-07-28 03:45:00|4950|4947|4950.1|4947.1|4951.6|4948.6|4950|4947|0
1595908200000|2020-07-28 03:50:00|4949.6|4946.6|4945.7|4942.7|4950.1|4947.1|4945.7|4942.7|0
1595908500000|2020-07-28 03:55:00|4945.4|4942.4|4947.1|4944.1|4947.8|4944.8|4941.2|4938.2|0
1595908800000|2020-07-28 04:00:00|4947|4944|4949.1|4946.1|4950|4947|4946.3|4943.3|0
1595909100000|2020-07-28 04:05:00|4949.2|4946.2|4947.8|4944.8|4949.2|4946.2|4947.7|4944.7|0
1595909400000|2020-07-28 04:10:00|4947.7|4944.7|4945.1|4942.1|4947.7|4944.7|4944.5|4941.5|0
1595909700000|2020-07-28 04:15:00|4944.9|4941.9|4942|4939|4946.4|4943.4|4940.6|4937.6|0
1595910000000|2020-07-28 04:20:00|4942.1|4939.1|4944.9|4941.9|4945|4942|4942.1|4939.1|0
1595910300000|2020-07-28 04:25:00|4945|4942|4946.4|4943.4|4947.8|4944.8|4944.9|4941.9|0
1595910600000|2020-07-28 04:30:00|4946.9|4943.9|4948.6|4945.6|4949.3|4946.3|4946.9|4943.9|0
1595910900000|2020-07-28 04:35:00|4948.9|4945.9|4947.9|4944.9|4949.3|4946.3|4947.1|4944.1|0
1595911200000|2020-07-28 04:40:00|4948.4|4945.4|4948.4|4945.4|4949.1|4946.1|4946.9|4943.9|0
1595911500000|2020-07-28 04:45:00|4948.5|4945.5|4952.7|4949.7|4952.7|4949.7|4948.5|4945.5|0
1595911800000|2020-07-28 04:50:00|4952.6|4949.6|4952.6|4949.6|4954.1|4951.1|4952.6|4949.6|0
1595912100000|2020-07-28 04:55:00|4952.7|4949.7|4951.1|4948.1|4952.7|4949.7|4951.1|4948.1|0
1595912400000|2020-07-28 05:00:00|4950.6|4947.6|4947.8|4944.8|4951.1|4948.1|4946.9|4943.9|0
1595912700000|2020-07-28 05:05:00|4947.4|4944.4|4946.5|4943.5|4947.4|4944.4|4943.6|4940.6|0
1595913000000|2020-07-28 05:10:00|4946.6|4943.6|4947.9|4944.9|4950.7|4947.7|4946.5|4943.5|0
1595913300000|2020-07-28 05:15:00|4947.8|4944.8|4949.4|4946.4|4949.4|4946.4|4946.4|4943.4|0
1595913600000|2020-07-28 05:20:00|4949.3|4946.3|4945|4942|4949.4|4946.4|4944.9|4941.9|0
1595913900000|2020-07-28 05:25:00|4945.1|4942.1|4945.3|4942.3|4946.5|4943.5|4943.5|4940.5|0
1595914200000|2020-07-28 05:30:00|4944.8|4941.8|4945.4|4942.4|4946.8|4943.8|4942.5|4939.5|0
1595914500000|2020-07-28 05:35:00|4944.9|4941.9|4944.2|4941.2|4945.5|4942.5|4942.7|4939.7|0
1595914800000|2020-07-28 05:40:00|4943.9|4940.9|4940|4937|4944.4|4941.4|4939.9|4936.9|0
1595915100000|2020-07-28 05:45:00|4939.9|4936.9|4940.2|4937.2|4940.2|4937.2|4938.5|4935.5|0
1595915400000|2020-07-28 05:50:00|4939.9|4936.9|4943.7|4940.7|4943.8|4940.8|4939.4|4936.4|0
1595915700000|2020-07-28 05:55:00|4943.5|4940.5|4946.5|4943.5|4946.5|4943.5|4942.3|4939.3|0
1595916000000|2020-07-28 06:00:00|4946|4943|4938.6|4936.6|4946.6|4943.1|4932.8|4930.8|157
1595916300000|2020-07-28 06:05:00|4939.1|4937.1|4938.8|4936.8|4941.6|4939.6|4937.8|4935.8|86
1595916600000|2020-07-28 06:10:00|4939.1|4937.1|4939.1|4937.1|4940.6|4938.6|4937.6|4935.6|71
1595916900000|2020-07-28 06:15:00|4938.8|4936.8|4938.3|4936.3|4939.6|4937.6|4936.8|4934.8|47
1595917200000|2020-07-28 06:20:00|4938.6|4936.6|4937.8|4935.8|4939.1|4937.1|4936.6|4934.6|77
1595917500000|2020-07-28 06:25:00|4937.6|4935.6|4938.1|4936.1|4938.8|4936.8|4936.6|4934.6|44
1595917800000|2020-07-28 06:30:00|4938.3|4936.3|4941.3|4939.3|4943.3|4941.3|4937.8|4935.8|84
1595918100000|2020-07-28 06:35:00|4941.1|4939.1|4942.1|4940.1|4943.3|4941.3|4939.8|4937.8|38
1595918400000|2020-07-28 06:40:00|4942.6|4940.6|4944.8|4942.8|4945.1|4943.1|4942.1|4940.1|66
1595918700000|2020-07-28 06:45:00|4944.6|4942.6|4944.3|4942.3|4945.8|4943.8|4942.8|4940.8|67
1595919000000|2020-07-28 06:50:00|4944.6|4942.6|4942.1|4940.1|4945.6|4943.6|4942.1|4940.1|126
1595919300000|2020-07-28 06:55:00|4941.3|4939.3|4931.6|4929.6|4941.8|4939.8|4931.6|4929.6|304
1595919600000|2020-07-28 07:00:00|4931.3|4930.3|4931.1|4930.1|4935.6|4934.6|4925.8|4924.8|1178
1595919900000|2020-07-28 07:05:00|4931.3|4930.3|4943.3|4942.3|4945.8|4944.8|4931.1|4930.1|1218
1595920200000|2020-07-28 07:10:00|4943.6|4942.6|4949.8|4948.8|4952.3|4951.3|4941.8|4940.8|897
1595920500000|2020-07-28 07:15:00|4950.1|4949.1|4935.8|4934.8|4950.1|4949.1|4935.8|4934.8|964
1595920800000|2020-07-28 07:20:00|4936.6|4935.6|4927.3|4926.3|4938.6|4937.6|4926.3|4925.3|725
1595921100000|2020-07-28 07:25:00|4927.1|4926.1|4931.1|4930.1|4935.8|4934.8|4926.6|4925.6|573
1595921400000|2020-07-28 07:30:00|4930.8|4929.8|4928.6|4927.6|4932.3|4931.3|4921.3|4920.3|672
1595921700000|2020-07-28 07:35:00|4928.3|4927.3|4934.3|4933.3|4934.6|4933.6|4922.6|4921.6|657
1595922000000|2020-07-28 07:40:00|4933.8|4932.8|4934.8|4933.8|4937.1|4936.1|4931.8|4930.8|552
1595922300000|2020-07-28 07:45:00|4934.6|4933.6|4928.8|4927.8|4936.1|4935.1|4928.1|4927.1|530
1595922600000|2020-07-28 07:50:00|4928.6|4927.6|4919.6|4918.6|4929.8|4928.8|4919.1|4918.1|591
1595922900000|2020-07-28 07:55:00|4920.3|4919.3|4919.8|4918.8|4924.8|4923.8|4919.1|4918.1|567
1595923200000|2020-07-28 08:00:00|4920.1|4919.1|4923.1|4922.1|4924.1|4923.1|4919.6|4918.6|350
1595923500000|2020-07-28 08:05:00|4922.8|4921.8|4923.6|4922.6|4928.3|4927.3|4922.6|4921.6|578
1595923800000|2020-07-28 08:10:00|4924.1|4923.1|4931.6|4930.6|4932.1|4931.1|4923.6|4922.6|360
1595924100000|2020-07-28 08:15:00|4931.3|4930.3|4931.3|4930.3|4933.1|4932.1|4930.3|4929.3|277
1595924400000|2020-07-28 08:20:00|4931.6|4930.6|4931.3|4930.3|4932.8|4931.8|4929.6|4928.6|310
1595924700000|2020-07-28 08:25:00|4931.1|4930.1|4931.3|4930.3|4937.6|4936.6|4931.1|4930.1|433
1595925000000|2020-07-28 08:30:00|4931.1|4930.1|4933.1|4932.1|4933.6|4932.6|4930.1|4929.1|310
1595925300000|2020-07-28 08:35:00|4933.3|4932.3|4936.6|4935.6|4936.8|4935.8|4932.3|4931.3|366
1595925600000|2020-07-28 08:40:00|4936.3|4935.3|4934.6|4933.6|4936.3|4935.3|4933.6|4932.6|327
1595925900000|2020-07-28 08:45:00|4934.3|4933.3|4934.8|4933.8|4937.3|4936.3|4931.6|4930.6|377
1595926200000|2020-07-28 08:50:00|4935.1|4934.1|4936.8|4935.8|4938.6|4937.6|4935.1|4934.1|206
1595926500000|2020-07-28 08:55:00|4937.1|4936.1|4938.6|4937.6|4938.6|4937.6|4934.8|4933.8|181
1595926800000|2020-07-28 09:00:00|4938.8|4937.8|4939.3|4938.3|4941.3|4940.3|4936.6|4935.6|308
1595927100000|2020-07-28 09:05:00|4939.6|4938.6|4938.6|4937.6|4941.6|4940.6|4938.1|4937.1|236
1595927400000|2020-07-28 09:10:00|4938.3|4937.3|4941.6|4940.6|4941.8|4940.8|4938.3|4937.3|320
1595927700000|2020-07-28 09:15:00|4942.1|4941.1|4939.6|4938.6|4943.6|4942.6|4939.1|4938.1|338
1595928000000|2020-07-28 09:20:00|4939.3|4938.3|4934.1|4933.1|4939.6|4938.6|4932.6|4931.6|473
1595928300000|2020-07-28 09:25:00|4934.3|4933.3|4933.8|4932.8|4936.6|4935.6|4933.6|4932.6|311
1595928600000|2020-07-28 09:30:00|4934.1|4933.1|4932.6|4931.6|4935.6|4934.6|4930.1|4929.1|578
1595928900000|2020-07-28 09:35:00|4933.1|4932.1|4933.8|4932.8|4938.1|4937.1|4932.6|4931.6|303
1595929200000|2020-07-28 09:40:00|4934.1|4933.1|4929.1|4928.1|4935.6|4934.6|4928.6|4927.6|295
1595929500000|2020-07-28 09:45:00|4929.3|4928.3|4926.3|4925.3|4929.6|4928.6|4926.1|4925.1|276
1595929800000|2020-07-28 09:50:00|4926.1|4925.1|4918.1|4917.1|4927.1|4926.1|4916.3|4915.3|594
1595930100000|2020-07-28 09:55:00|4918.3|4917.3|4915.1|4914.1|4918.8|4917.8|4912.8|4911.8|434
1595930400000|2020-07-28 10:00:00|4914.8|4913.8|4912.3|4911.3|4916.3|4915.3|4911.3|4910.3|595
1595930700000|2020-07-28 10:05:00|4912.6|4911.6|4898.6|4897.6|4912.6|4911.6|4896.1|4895.1|1310
1595931000000|2020-07-28 10:10:00|4898.3|4897.3|4896.6|4895.6|4898.3|4897.3|4892.1|4891.1|834
1595931300000|2020-07-28 10:15:00|4895.6|4894.6|4901.8|4900.8|4902.1|4901.1|4894.1|4893.1|512
1595931600000|2020-07-28 10:20:00|4902.1|4901.1|4900.8|4899.8|4903.1|4902.1|4899.3|4898.3|406
1595931900000|2020-07-28 10:25:00|4901.1|4900.1|4901.1|4900.1|4902.1|4901.1|4897.6|4896.6|610
1595932200000|2020-07-28 10:30:00|4900.6|4899.6|4903.6|4902.6|4904.3|4903.3|4898.6|4897.6|288
1595932500000|2020-07-28 10:35:00|4902.8|4901.8|4906.1|4905.1|4907.6|4906.6|4902.6|4901.6|489
1595932800000|2020-07-28 10:40:00|4907.1|4906.1|4906.8|4905.8|4908.1|4907.1|4905.6|4904.6|255
1595933100000|2020-07-28 10:45:00|4906.6|4905.6|4908.3|4907.3|4908.8|4907.8|4905.6|4904.6|209
1595933400000|2020-07-28 10:50:00|4908.6|4907.6|4907.6|4906.6|4908.6|4907.6|4906.1|4905.1|148
1595933700000|2020-07-28 10:55:00|4910.1|4909.1|4911.1|4910.1|4911.1|4910.1|4908.3|4907.3|346
1595934000000|2020-07-28 11:00:00|4911.3|4910.3|4911.1|4910.1|4912.3|4911.3|4908.1|4907.1|424
1595934300000|2020-07-28 11:05:00|4911.3|4910.3|4911.6|4910.6|4913.1|4912.1|4910.1|4909.1|293
1595934600000|2020-07-28 11:10:00|4911.3|4910.3|4907.6|4906.6|4912.6|4911.6|4907.1|4906.1|309
1595934900000|2020-07-28 11:15:00|4907.3|4906.3|4899.6|4898.6|4907.3|4906.3|4899.1|4898.1|225
1595935200000|2020-07-28 11:20:00|4899.3|4898.3|4902.3|4901.3|4902.6|4901.6|4898.6|4897.6|277
1595935500000|2020-07-28 11:25:00|4902.6|4901.6|4899.3|4898.3|4902.6|4901.6|4899.1|4898.1|170
1595935800000|2020-07-28 11:30:00|4899.1|4898.1|4897.1|4896.1|4900.6|4899.6|4895.3|4894.3|555
1595936100000|2020-07-28 11:35:00|4897.3|4896.3|4897.8|4896.8|4898.1|4897.1|4895.1|4894.1|256
1595936400000|2020-07-28 11:40:00|4898.2|4897.2|4900.5|4899.5|4901|4900|4895|4894|378
1595936700000|2020-07-28 11:45:00|4900|4899|4904|4903|4904.7|4903.7|4898.5|4897.5|159
1595937000000|2020-07-28 11:50:00|4904.5|4903.5|4901|4900|4906|4905|4901|4900|160
1595937300000|2020-07-28 11:55:00|4901.2|4900.2|4902|4901|4903.5|4902.5|4900.5|4899.5|235
1595937600000|2020-07-28 12:00:00|4903|4902|4899.7|4898.7|4904.5|4903.5|4899.7|4898.7|360
1595937900000|2020-07-28 12:05:00|4899.5|4898.5|4903.5|4902.5|4903.7|4902.7|4896|4895|385
1595938200000|2020-07-28 12:10:00|4903.2|4902.2|4907|4906|4908.2|4907.2|4902.5|4901.5|237
1595938500000|2020-07-28 12:15:00|4907.2|4906.2|4904.2|4903.2|4908.7|4907.7|4903.5|4902.5|258
1595938800000|2020-07-28 12:20:00|4904.5|4903.5|4904|4903|4905.5|4904.5|4902.7|4901.7|118
1595939100000|2020-07-28 12:25:00|4904.2|4903.2|4906.2|4905.2|4907.5|4906.5|4903.2|4902.2|184
1595939400000|2020-07-28 12:30:00|4906.5|4905.5|4910|4909|4910|4909|4906|4905|156
1595939700000|2020-07-28 12:35:00|4910.2|4909.2|4908.5|4907.5|4910.5|4909.5|4908.5|4907.5|171
1595940000000|2020-07-28 12:40:00|4908.7|4907.7|4911|4910|4912|4911|4908.5|4907.5|220
1595940300000|2020-07-28 12:45:00|4910.7|4909.7|4910|4909|4912|4911|4909.5|4908.5|176
1595940600000|2020-07-28 12:50:00|4909.7|4908.7|4906.5|4905.5|4910.7|4909.7|4906.5|4905.5|212
1595940900000|2020-07-28 12:55:00|4906.7|4905.7|4910.5|4909.5|4910.5|4909.5|4904.2|4903.2|196
1595941200000|2020-07-28 13:00:00|4910|4909|4907.2|4906.2|4910.2|4909.2|4906.5|4905.5|281
1595941500000|2020-07-28 13:05:00|4907.5|4906.5|4910|4909|4910.2|4909.2|4906|4905|218
1595941800000|2020-07-28 13:10:00|4909.5|4908.5|4906.7|4905.7|4909.7|4908.7|4905|4904|375
1595942100000|2020-07-28 13:15:00|4906.5|4905.5|4911.7|4910.7|4912|4911|4906.5|4905.5|280
1595942400000|2020-07-28 13:20:00|4911.5|4910.5|4915.7|4914.7|4916|4915|4911|4910|383
1595942700000|2020-07-28 13:25:00|4916|4915|4912.5|4911.5|4916.7|4915.7|4911.5|4910.5|391
1595943000000|2020-07-28 13:30:00|4911.7|4910.7|4918.2|4917.2|4919.2|4918.2|4911.5|4910.5|1103
1595943300000|2020-07-28 13:35:00|4918.5|4917.5|4918.2|4917.2|4921.2|4920.2|4913|4912|671
1595943600000|2020-07-28 13:40:00|4918|4917|4914.5|4913.5|4918.5|4917.5|4913|4912|332
1595943900000|2020-07-28 13:45:00|4914|4913|4913|4912|4918|4917|4913|4912|323
1595944200000|2020-07-28 13:50:00|4912.5|4911.5|4911.2|4910.2|4914.5|4913.5|4909.2|4908.2|753
1595944500000|2020-07-28 13:55:00|4911|4910|4914|4913|4915.2|4914.2|4908.5|4907.5|953
1595944800000|2020-07-28 14:00:00|4913|4912|4917.5|4916.5|4919|4918|4912.7|4911.7|596
1595945100000|2020-07-28 14:05:00|4917.7|4916.7|4924.2|4923.2|4924.5|4923.5|4915.5|4914.5|470
1595945400000|2020-07-28 14:10:00|4923.7|4922.7|4924.5|4923.5|4925.5|4924.5|4920.5|4919.5|426
1595945700000|2020-07-28 14:15:00|4924.7|4923.7|4931.7|4930.7|4932|4931|4924.7|4923.7|717
1595946000000|2020-07-28 14:20:00|4931.5|4930.5|4934|4933|4935.7|4934.7|4930.7|4929.7|749
1595946300000|2020-07-28 14:25:00|4934.2|4933.2|4932|4931|4936.5|4935.5|4927|4926|585
1595946600000|2020-07-28 14:30:00|4932.2|4931.2|4923.5|4922.5|4934|4933|4923.2|4922.2|587
1595946900000|2020-07-28 14:35:00|4923.2|4922.2|4926.7|4925.7|4928|4927|4923.2|4922.2|234
1595947200000|2020-07-28 14:40:00|4927|4926|4926.5|4925.5|4928|4927|4925.2|4924.2|405
1595947500000|2020-07-28 14:45:00|4926.2|4925.2|4925.2|4924.2|4928.5|4927.5|4923.7|4922.7|324
1595947800000|2020-07-28 14:50:00|4925.5|4924.5|4926.5|4925.5|4928|4927|4923.5|4922.5|331
1595948100000|2020-07-28 14:55:00|4926.7|4925.7|4928.5|4927.5|4931.2|4930.2|4926|4925|562
1595948400000|2020-07-28 15:00:00|4928.2|4927.2|4922.5|4921.5|4931|4930|4922.5|4921.5|327
1595948700000|2020-07-28 15:05:00|4922.2|4921.2|4925.7|4924.7|4926.7|4925.7|4919.5|4918.5|324
1595949000000|2020-07-28 15:10:00|4926|4925|4935.2|4934.2|4937.5|4936.5|4925.5|4924.5|500
1595949300000|2020-07-28 15:15:00|4935.5|4934.5|4929.7|4928.7|4936.7|4935.7|4929.5|4928.5|399
1595949600000|2020-07-28 15:20:00|4930|4929|4933.7|4932.7|4935|4934|4930|4929|671
1595949900000|2020-07-28 15:25:00|4934|4933|4935.5|4934.5|4938|4937|4932.2|4931.2|823
1595950200000|2020-07-28 15:30:00|4935.7|4933.7|4931.7|4929.7|4938.2|4936.2|4931.5|4929.5|1986
1595950500000|2020-07-28 15:35:00|4932.2|4930.2|4935.5|4933.5|4936|4934|4929.5|4927.5|1030
1595950800000|2020-07-28 15:40:00|4935.7|4933.7|4933.5|4931.5|4937|4935|4933.5|4931.5|260
1595951100000|2020-07-28 15:45:00|4934|4932|4940|4938|4941|4939|4934|4932|982
1595951400000|2020-07-28 15:50:00|4940.2|4938.2|4937.7|4935.7|4941|4939|4936|4934|573
1595951700000|2020-07-28 15:55:00|4937.5|4935.5|4934.7|4932.7|4938.5|4936.5|4934.2|4932.2|319
1595952000000|2020-07-28 16:00:00|4935|4933|4933.2|4931.2|4935.5|4933.5|4932.2|4930.2|226
1595952300000|2020-07-28 16:05:00|4933.5|4931.5|4935|4933|4935.7|4933.7|4931|4929|160
1595952600000|2020-07-28 16:10:00|4934.7|4932.7|4935.7|4933.7|4936.2|4934.2|4933.5|4931.5|100
1595952900000|2020-07-28 16:15:00|4935.5|4933.5|4933.2|4931.2|4938|4936|4932.7|4930.7|237
1595953200000|2020-07-28 16:20:00|4933|4931|4936.5|4934.5|4936.5|4934.5|4932.2|4930.2|90
1595953500000|2020-07-28 16:25:00|4936.7|4934.7|4934.7|4932.7|4938|4936|4934|4932|205
1595953800000|2020-07-28 16:30:00|4935|4933|4937.5|4935.5|4937.7|4935.7|4932.5|4930.5|86
1595954100000|2020-07-28 16:35:00|4937.2|4935.2|4937.2|4935.2|4937.7|4935.7|4935.2|4933.2|106
1595954400000|2020-07-28 16:40:00|4937|4935|4935.2|4933.2|4937.2|4935.2|4934.7|4932.7|55
1595954700000|2020-07-28 16:45:00|4935|4933|4936.7|4934.7|4938.2|4936.2|4935|4933|59
1595955000000|2020-07-28 16:50:00|4937|4935|4938.7|4936.7|4939|4937|4936.5|4934.5|84
1595955300000|2020-07-28 16:55:00|4938.5|4936.5|4940|4938|4940|4938|4936.2|4934.2|87
1595955600000|2020-07-28 17:00:00|4939.7|4937.7|4938.7|4936.7|4941.5|4939.5|4937.7|4935.7|42
1595955900000|2020-07-28 17:05:00|4939|4937|4940|4938|4941|4939|4938.2|4936.2|41
1595956200000|2020-07-28 17:10:00|4940.2|4938.2|4936.7|4934.7|4940.2|4938.2|4936.2|4934.2|42
1595956500000|2020-07-28 17:15:00|4936.5|4934.5|4938.5|4936.5|4939|4937|4936|4934|37
1595956800000|2020-07-28 17:20:00|4938.7|4936.7|4940.7|4938.7|4941.2|4939.2|4938.5|4936.5|26
1595957100000|2020-07-28 17:25:00|4941|4939|4940.2|4938.2|4941.2|4939.2|4938.5|4936.5|25
1595957400000|2020-07-28 17:30:00|4940.5|4938.5|4942.7|4940.7|4943|4941|4940.5|4938.5|78
1595957700000|2020-07-28 17:35:00|4942.5|4940.5|4942.5|4940.5|4943|4941|4941.2|4939.2|24
1595958000000|2020-07-28 17:40:00|4942.7|4940.7|4940.2|4938.2|4942.7|4940.7|4940.2|4938.2|7
1595958300000|2020-07-28 17:45:00|4940.5|4938.5|4942|4940|4942.5|4940.5|4940.2|4938.2|45
1595958600000|2020-07-28 17:50:00|4942.2|4940.2|4942.7|4940.7|4943.5|4941.5|4942|4940|34
1595958900000|2020-07-28 17:55:00|4942.5|4940.5|4943|4941|4943|4941|4941.2|4939.2|33
1595959200000|2020-07-28 18:00:00|4943.2|4941.2|4941.7|4939.7|4943.5|4941.5|4940.5|4938.5|51
1595959500000|2020-07-28 18:05:00|4941.5|4939.5|4942.2|4940.2|4942.5|4940.5|4940.7|4938.7|31
1595959800000|2020-07-28 18:10:00|4942|4940|4943.5|4941.5|4944|4942|4942|4940|59
1595960100000|2020-07-28 18:15:00|4943.2|4941.2|4943.7|4941.7|4944|4942|4941.5|4939.5|99
1595960400000|2020-07-28 18:20:00|4943.5|4941.5|4944.7|4942.7|4946|4944|4942.2|4940.2|67
1595960700000|2020-07-28 18:25:00|4944.5|4942.5|4942.7|4940.7|4945|4943|4942.5|4940.5|40
1595961000000|2020-07-28 18:30:00|4943|4941|4943.5|4941.5|4944|4942|4942.2|4940.2|44
1595961300000|2020-07-28 18:35:00|4944|4942|4945.2|4943.2|4945.2|4943.2|4943|4941|46
1595961600000|2020-07-28 18:40:00|4945|4943|4942.7|4940.7|4945.2|4943.2|4942|4940|29
1595961900000|2020-07-28 18:45:00|4943|4941|4942.2|4940.2|4945.2|4943.2|4942.2|4940.2|65
1595962200000|2020-07-28 18:50:00|4942.5|4940.5|4944.2|4942.2|4944.7|4942.7|4941.5|4939.5|51
1595962500000|2020-07-28 18:55:00|4944|4942|4942.7|4940.7|4946.2|4944.2|4942.5|4940.5|43
1595962800000|2020-07-28 19:00:00|4943|4941|4939.2|4937.2|4943.5|4941.5|4939|4937|101
1595963100000|2020-07-28 19:05:00|4939|4937|4937.2|4935.2|4940.5|4938.5|4936.2|4934.2|95
1595963400000|2020-07-28 19:10:00|4937.5|4935.5|4936.2|4934.2|4939.2|4937.2|4935.2|4933.2|38
1595963700000|2020-07-28 19:15:00|4936.5|4934.5|4937.2|4935.2|4937.7|4935.7|4933.5|4931.5|127
1595964000000|2020-07-28 19:20:00|4937|4935|4935.7|4933.7|4938.2|4936.2|4935.5|4933.5|61
1595964300000|2020-07-28 19:25:00|4936|4934|4932.2|4930.2|4937.2|4935.2|4932.2|4930.2|91
1595964600000|2020-07-28 19:30:00|4932.5|4930.5|4929.7|4927.7|4936.2|4934.2|4929.5|4927.5|68
1595964900000|2020-07-28 19:35:00|4930|4928|4929.5|4927.5|4931.7|4929.7|4928.2|4926.2|69
1595965200000|2020-07-28 19:40:00|4929.2|4927.2|4928.2|4926.2|4930.5|4928.5|4927.2|4925.2|81
1595965500000|2020-07-28 19:45:00|4928.5|4926.5|4925.7|4923.7|4931.7|4929.7|4925.7|4923.7|189
1595965800000|2020-07-28 19:50:00|4924.2|4922.2|4921.7|4919.7|4924.2|4922.2|4920.2|4918.2|160
1595966100000|2020-07-28 19:55:00|4921.5|4919.5|4920.2|4918.2|4923.5|4921.5|4917.5|4915.5|392
1595966400000|2020-07-28 20:00:00|4919.5|4917.5|4919.5|4915.5|4924.5|4920.5|4918.9|4914.9|0
1595966700000|2020-07-28 20:05:00|4919.2|4915.2|4925|4921|4925.5|4921.5|4918.8|4914.8|0
1595967000000|2020-07-28 20:10:00|4925.1|4921.1|4925.9|4921.9|4929.7|4925.7|4924.3|4920.3|0
1595967300000|2020-07-28 20:15:00|4925.7|4921.7|4925.3|4921.3|4925.9|4921.9|4924.9|4920.9|0
1595967600000|2020-07-28 20:20:00|4925.4|4921.4|4925.4|4921.4|4925.7|4921.7|4925.3|4921.3|0
1595967900000|2020-07-28 20:25:00|4925.1|4921.1|4924.9|4920.9|4925.3|4921.3|4924.9|4920.9|0
1595968200000|2020-07-28 20:30:00|4924.8|4920.8|4928.7|4924.7|4928.7|4924.7|4924.3|4920.3|0
1595968500000|2020-07-28 20:35:00|4929.1|4925.1|4928.4|4924.4|4929.9|4925.9|4928|4924|0
1595968800000|2020-07-28 20:40:00|4928.3|4924.3|4928.3|4924.3|4929.4|4925.4|4927.7|4923.7|0
1595969100000|2020-07-28 20:45:00|4927.9|4923.9|4928.4|4924.4|4929.9|4925.9|4927.6|4923.6|0
1595969400000|2020-07-28 20:50:00|4928.7|4924.7|4930.1|4926.1|4930.4|4926.4|4928.4|4924.4|0
1595969700000|2020-07-28 20:55:00|4930|4926|4929|4925|4930.4|4926.4|4928.4|4924.4|0
1595970000000|2020-07-28 21:00:00|4928.8|4924.8|4929.5|4925.5|4929.5|4925.5|4928.8|4924.8|0
1595970300000|2020-07-28 21:05:00|4929.8|4925.8|4929.4|4925.4|4930.1|4926.1|4929.4|4925.4|0
1595970600000|2020-07-28 21:10:00|4929.3|4925.3|4929.2|4925.2|4929.4|4925.4|4929.2|4925.2|0
1595970900000|2020-07-28 21:15:00|4929.1|4925.1|4929.1|4925.1|4929.2|4925.2|4929.1|4925.1|0
1595971200000|2020-07-28 21:20:00|4928.9|4924.9|4929.4|4925.4|4929.4|4925.4|4928.9|4924.9|0
1595971500000|2020-07-28 21:25:00|4929.1|4925.1|4929.2|4925.2|4929.2|4925.2|4929.1|4925.1|0
1595971800000|2020-07-28 21:30:00|4928.8|4924.8|4928.3|4924.3|4929|4925|4928.3|4924.3|0
1595972100000|2020-07-28 21:35:00|4928.8|4924.8|4928.8|4924.8|4928.8|4924.8|4928.2|4924.2|0
1595972400000|2020-07-28 21:40:00|4928.7|4924.7|4928.7|4924.7|4928.7|4924.7|4928.7|4924.7|0
1595972700000|2020-07-28 21:45:00|4929|4925|4928.7|4924.7|4929.1|4925.1|4928.7|4924.7|0
1595973000000|2020-07-28 21:50:00|4928.8|4924.8|4929.3|4925.3|4929.3|4925.3|4928.8|4924.8|0
1595973300000|2020-07-28 21:55:00|4929.2|4925.2|4930|4926|4930|4926|4929.2|4925.2|0
1595973600000|2020-07-28 22:00:00|4930.2|4926.2|4935.2|4931.2|4936.1|4932.1|4930.2|4926.2|0
1595973900000|2020-07-28 22:05:00|4934.8|4930.8|4932.8|4928.8|4937.2|4933.2|4932.8|4928.8|0
1595974200000|2020-07-28 22:10:00|4932.9|4928.9|4932.8|4928.8|4933.2|4929.2|4932.1|4928.1|0
1595974500000|2020-07-28 22:15:00|4932.9|4928.9|4934.4|4930.4|4934.4|4930.4|4932.9|4928.9|0
1595974800000|2020-07-28 22:20:00|4934.6|4930.6|4933.1|4929.1|4934.6|4930.6|4932.8|4928.8|0
1595975100000|2020-07-28 22:25:00|4932.8|4928.8|4930.5|4926.5|4932.8|4928.8|4929.7|4925.7|0
1595975400000|2020-07-28 22:30:00|4930.9|4926.9|4931.4|4927.4|4931.8|4927.8|4929.4|4925.4|0
1595975700000|2020-07-28 22:35:00|4931.8|4927.8|4933.3|4929.3|4933.3|4929.3|4931.8|4927.8|0
1595976000000|2020-07-28 22:40:00|4933.4|4929.4|4932.6|4928.6|4934.1|4930.1|4932.2|4928.2|0
1595976300000|2020-07-28 22:45:00|4932.7|4928.7|4933.7|4929.7|4933.7|4929.7|4932.7|4928.7|0
1595976600000|2020-07-28 22:50:00|4933.8|4929.8|4933.8|4929.8|4934.5|4930.5|4933.8|4929.8|0
1595976900000|2020-07-28 22:55:00|4934.1|4930.1|4933.8|4929.8|4935|4931|4933.4|4929.4|0
1595977200000|2020-07-28 23:00:00|4934|4930|4932.6|4928.6|4935|4931|4932.3|4928.3|0
1595977500000|2020-07-28 23:05:00|4932.3|4928.3|4931.8|4927.8|4932.7|4928.7|4931.4|4927.4|0
1595977800000|2020-07-28 23:10:00|4931.7|4927.7|4931.4|4927.4|4932.3|4928.3|4931.4|4927.4|0
1595978100000|2020-07-28 23:15:00|4930.9|4927.9|4931.1|4928.1|4931.8|4928.8|4930.6|4927.6|0
1595978400000|2020-07-28 23:20:00|4931.5|4928.5|4931.6|4928.6|4931.8|4928.8|4927.2|4924.2|0
1595978700000|2020-07-28 23:25:00|4931.5|4928.5|4932.1|4929.1|4933.3|4930.3|4931.5|4928.5|0
1595979000000|2020-07-28 23:30:00|4932.2|4929.2|4933.4|4930.4|4934|4931|4931.8|4928.8|0
1595979300000|2020-07-28 23:35:00|4933.2|4930.2|4934|4931|4934|4931|4932.8|4929.8|0
1595979600000|2020-07-28 23:40:00|4934.1|4931.1|4932.8|4929.8|4934.4|4931.4|4931.7|4928.7|0
1595979900000|2020-07-28 23:45:00|4933.1|4930.1|4934.3|4931.3|4934.3|4931.3|4932.8|4929.8|0
1595980200000|2020-07-28 23:50:00|4934.2|4931.2|4933.9|4930.9|4934.7|4931.7|4932.8|4929.8|0
1595980500000|2020-07-28 23:55:00|4934.3|4931.3|4934.7|4931.7|4935|4932|4933.9|4930.9|0
1595980800000|2020-07-29 00:00:00|4934.3|4931.3|4935.5|4932.5|4937.3|4934.3|4931.6|4928.6|0
1595981100000|2020-07-29 00:05:00|4935.6|4932.6|4932.4|4929.4|4935.6|4932.6|4931.8|4928.8|0
1595981400000|2020-07-29 00:10:00|4932.8|4929.8|4932.3|4929.3|4933.5|4930.5|4929.3|4926.3|0
1595981700000|2020-07-29 00:15:00|4932.4|4929.4|4932.9|4929.9|4933.6|4930.6|4926|4923|0
1595982000000|2020-07-29 00:20:00|4933.6|4930.6|4935.2|4932.2|4937.9|4934.9|4932.9|4929.9|0
1595982300000|2020-07-29 00:25:00|4935.7|4932.7|4935.2|4932.2|4936.6|4933.6|4935.1|4932.1|0
1595982600000|2020-07-29 00:30:00|4935.7|4932.7|4929.6|4926.6|4936.7|4933.7|4929.6|4926.6|0
1595982900000|2020-07-29 00:35:00|4930.1|4927.1|4929.4|4926.4|4931.7|4928.7|4928.1|4925.1|0
1595983200000|2020-07-29 00:40:00|4929.6|4926.6|4930|4927|4930.7|4927.7|4928.6|4925.6|0
1595983500000|2020-07-29 00:45:00|4929.9|4926.9|4933|4930|4934.4|4931.4|4928.5|4925.5|0
1595983800000|2020-07-29 00:50:00|4933.1|4930.1|4933|4930|4933.1|4930.1|4930.9|4927.9|0
1595984100000|2020-07-29 00:55:00|4932.9|4929.9|4930.1|4927.1|4932.9|4929.9|4930.1|4927.1|0
1595984400000|2020-07-29 01:00:00|4930.6|4927.6|4930.1|4927.1|4931.5|4928.5|4928.5|4925.5|0
1595984700000|2020-07-29 01:05:00|4930|4927|4925.9|4922.9|4930|4927|4925.8|4922.8|0
1595985000000|2020-07-29 01:10:00|4925.8|4922.8|4925.6|4922.6|4928.6|4925.6|4925.6|4922.6|0
1595985300000|2020-07-29 01:15:00|4925.5|4922.5|4924.3|4921.3|4928.5|4925.5|4924.1|4921.1|0
1595985600000|2020-07-29 01:20:00|4924.5|4921.5|4925.5|4922.5|4925.7|4922.7|4924.1|4921.1|0
1595985900000|2020-07-29 01:25:00|4924.1|4921.1|4918.2|4915.2|4924.1|4921.1|4918.2|4915.2|0
1595986200000|2020-07-29 01:30:00|4918.3|4915.3|4916.7|4913.7|4919.5|4916.5|4916.5|4913.5|0
1595986500000|2020-07-29 01:35:00|4917.2|4914.2|4915.9|4912.9|4918.1|4915.1|4913.5|4910.5|0
1595986800000|2020-07-29 01:40:00|4916.1|4913.1|4917.9|4914.9|4917.9|4914.9|4912.3|4909.3|0
1595987100000|2020-07-29 01:45:00|4918|4915|4920.7|4917.7|4922.1|4919.1|4917.7|4914.7|0
1595987400000|2020-07-29 01:50:00|4920.8|4917.8|4920.7|4917.7|4922.1|4919.1|4920.6|4917.6|0
1595987700000|2020-07-29 01:55:00|4920.8|4917.8|4920.9|4917.9|4921.5|4918.5|4920|4917|0
1595988000000|2020-07-29 02:00:00|4921|4918|4922.2|4919.2|4922.3|4919.3|4920.1|4917.1|0
1595988300000|2020-07-29 02:05:00|4922.7|4919.7|4922.3|4919.3|4923.9|4920.9|4922.2|4919.2|0
1595988600000|2020-07-29 02:10:00|4922.4|4919.4|4925.2|4922.2|4925.2|4922.2|4922.3|4919.3|0
1595988900000|2020-07-29 02:15:00|4925.3|4922.3|4925.1|4922.1|4925.3|4922.3|4923.7|4920.7|0
1595989200000|2020-07-29 02:20:00|4925.2|4922.2|4925|4922|4925.2|4922.2|4922.2|4919.2|0
1595989500000|2020-07-29 02:25:00|4925.1|4922.1|4925|4922|4926.5|4923.5|4923.6|4920.6|0
1595989800000|2020-07-29 02:30:00|4925.1|4922.1|4925|4922|4925.1|4922.1|4925|4922|0
1595990100000|2020-07-29 02:35:00|4924.5|4921.5|4922.1|4919.1|4924.5|4921.5|4922.1|4919.1|0
1595990400000|2020-07-29 02:40:00|4922.2|4919.2|4920.7|4917.7|4922.2|4919.2|4920|4917|0
1595990700000|2020-07-29 02:45:00|4920.8|4917.8|4920.8|4917.8|4922.2|4919.2|4920.7|4917.7|0
1595991000000|2020-07-29 02:50:00|4920.7|4917.7|4919.3|4916.3|4920.8|4917.8|4917.9|4914.9|0
1595991300000|2020-07-29 02:55:00|4919.6|4916.6|4920.7|4917.7|4920.7|4917.7|4919.3|4916.3|0
1595991600000|2020-07-29 03:00:00|4920.4|4917.4|4923.7|4920.7|4923.7|4920.7|4919.4|4916.4|0
1595991900000|2020-07-29 03:05:00|4923.6|4920.6|4925.1|4922.1|4926.4|4923.4|4923.6|4920.6|0
1595992200000|2020-07-29 03:10:00|4925.6|4922.6|4925.7|4922.7|4926.6|4923.6|4925|4922|0
1595992500000|2020-07-29 03:15:00|4925.8|4922.8|4921.3|4918.3|4926.4|4923.4|4921.2|4918.2|0
1595992800000|2020-07-29 03:20:00|4921.4|4918.4|4924|4921|4924.1|4921.1|4921.3|4918.3|0
1595993100000|2020-07-29 03:25:00|4923.5|4920.5|4919.7|4916.7|4923.5|4920.5|4919.7|4916.7|0
1595993400000|2020-07-29 03:30:00|4919.8|4916.8|4919.8|4916.8|4920.5|4917.5|4918.4|4915.4|0
1595993700000|2020-07-29 03:35:00|4919.7|4916.7|4918.4|4915.4|4919.9|4916.9|4918.4|4915.4|0
1595994000000|2020-07-29 03:40:00|4918.3|4915.3|4911.2|4908.2|4918.3|4915.3|4911.1|4908.1|0
1595994300000|2020-07-29 03:45:00|4911.1|4908.1|4915.4|4912.4|4915.4|4912.4|4911.1|4908.1|0
1595994600000|2020-07-29 03:50:00|4915.3|4912.3|4913.9|4910.9|4915.4|4912.4|4913.9|4910.9|0
1595994900000|2020-07-29 03:55:00|4914|4911|4916.9|4913.9|4916.9|4913.9|4913.9|4910.9|0
1595995200000|2020-07-29 04:00:00|4917.4|4914.4|4918.2|4915.2|4918.3|4915.3|4917.4|4914.4|0
1595995500000|2020-07-29 04:05:00|4918.3|4915.3|4916.8|4913.8|4918.3|4915.3|4916.8|4913.8|0
1595995800000|2020-07-29 04:10:00|4918.2|4915.2|4916.7|4913.7|4918.2|4915.2|4916.7|4913.7|0
1595996100000|2020-07-29 04:15:00|4916.8|4913.8|4913.7|4910.7|4918.1|4915.1|4913.7|4910.7|0
1595996400000|2020-07-29 04:20:00|4913.8|4910.8|4913.6|4910.6|4915.2|4912.2|4913.6|4910.6|0
1595996700000|2020-07-29 04:25:00|4913.3|4910.3|4915.2|4912.2|4915.2|4912.2|4912.4|4909.4|0
1595997000000|2020-07-29 04:30:00|4914.7|4911.7|4913.3|4910.3|4915.2|4912.2|4911.6|4908.6|0
1595997300000|2020-07-29 04:35:00|4913.4|4910.4|4914.7|4911.7|4914.7|4911.7|4911.9|4908.9|0
1595997600000|2020-07-29 04:40:00|4914.4|4911.4|4913.2|4910.2|4914.7|4911.7|4913.1|4910.1|0
1595997900000|2020-07-29 04:45:00|4913.1|4910.1|4907.1|4904.1|4913.1|4910.1|4905.7|4902.7|0
1595998200000|2020-07-29 04:50:00|4907.2|4904.2|4905.9|4902.9|4907.5|4904.5|4905.9|4902.9|0
1595998500000|2020-07-29 04:55:00|4905.4|4902.4|4908|4905|4908|4905|4904.6|4901.6|0
1595998800000|2020-07-29 05:00:00|4907.5|4904.5|4906.6|4903.6|4908|4905|4905.1|4902.1|0
1595999100000|2020-07-29 05:05:00|4906.5|4903.5|4909.7|4906.7|4911.3|4908.3|4906.5|4903.5|0
1595999400000|2020-07-29 05:10:00|4910|4907|4912.5|4909.5|4913.1|4910.1|4908.3|4905.3|0
1595999700000|2020-07-29 05:15:00|4912.6|4909.6|4913.2|4910.2|4913.3|4910.3|4911.1|4908.1|0
1596000000000|2020-07-29 05:20:00|4913.3|4910.3|4916.1|4913.1|4916.9|4913.9|4913.3|4910.3|0
1596000300000|2020-07-29 05:25:00|4916.2|4913.2|4914.8|4911.8|4916.2|4913.2|4914.6|4911.6|0
1596000600000|2020-07-29 05:30:00|4914.7|4911.7|4918.7|4915.7|4918.7|4915.7|4914.7|4911.7|0
1596000900000|2020-07-29 05:35:00|4918.8|4915.8|4917.3|4914.3|4918.8|4915.8|4917.3|4914.3|0
1596001200000|2020-07-29 05:40:00|4917.4|4914.4|4914.4|4911.4|4917.4|4914.4|4914.3|4911.3|0
1596001500000|2020-07-29 05:45:00|4914.9|4911.9|4917.2|4914.2|4917.2|4914.2|4914.5|4911.5|0
1596001800000|2020-07-29 05:50:00|4916.7|4913.7|4920.3|4917.3|4920.3|4917.3|4915.8|4912.8|0
1596002100000|2020-07-29 05:55:00|4920.2|4917.2|4919|4916|4920.3|4917.3|4916.3|4913.3|0
1596002400000|2020-07-29 06:00:00|4919.2|4916.2|4925.7|4923.7|4926|4924|4918.7|4915.9|353
1596002700000|2020-07-29 06:05:00|4925.5|4923.5|4927.7|4925.7|4927.7|4925.7|4925.5|4923.5|171
1596003000000|2020-07-29 06:10:00|4927.5|4925.5|4929|4927|4929|4927|4924.7|4922.7|104
1596003300000|2020-07-29 06:15:00|4929.5|4927.5|4934.2|4932.2|4935|4933|4928.7|4926.7|151
1596003600000|2020-07-29 06:20:00|4934.5|4932.5|4935.2|4933.2|4936|4934|4934|4932|64
1596003900000|2020-07-29 06:25:00|4935.5|4933.5|4939.5|4937.5|4940|4938|4935.2|4933.2|150
1596004200000|2020-07-29 06:30:00|4939.7|4937.7|4938.2|4936.2|4940.2|4938.2|4938|4936|102
1596004500000|2020-07-29 06:35:00|4938.5|4936.5|4938.7|4936.7|4940|4938|4938.5|4936.5|76
1596004800000|2020-07-29 06:40:00|4938.5|4936.5|4940.5|4938.5|4943|4941|4938.2|4936.2|135
1596005100000|2020-07-29 06:45:00|4942|4940|4942.2|4940.2|4943|4941|4940.7|4938.7|67
1596005400000|2020-07-29 06:50:00|4942|4940|4943.2|4941.2|4944.5|4942.5|4941.5|4939.5|133
1596005700000|2020-07-29 06:55:00|4943|4941|4949.7|4947.7|4951|4949|4942.5|4940.5|392
1596006000000|2020-07-29 07:00:00|4949.2|4948.2|4959.2|4958.2|4962.7|4961.7|4948.5|4947.5|1571
1596006300000|2020-07-29 07:05:00|4958.7|4957.7|4957|4956|4958.7|4957.7|4951.2|4950.2|985
1596006600000|2020-07-29 07:10:00|4957.7|4956.7|4957.7|4956.7|4960.7|4959.7|4955.5|4954.5|672
1596006900000|2020-07-29 07:15:00|4958|4957|4954|4953|4958.7|4957.7|4953.7|4952.7|712
1596007200000|2020-07-29 07:20:00|4953.7|4952.7|4949|4948|4956.2|4955.2|4948.7|4947.7|623
1596007500000|2020-07-29 07:25:00|4948.7|4947.7|4947.7|4946.7|4951|4950|4946.5|4945.5|591
1596007800000|2020-07-29 07:30:00|4949|4948|4955.7|4954.7|4956.2|4955.2|4948.2|4947.2|751
1596008100000|2020-07-29 07:35:00|4956|4955|4963.2|4962.2|4964|4963|4955.5|4954.5|623
1596008400000|2020-07-29 07:40:00|4962.4|4961.4|4971.7|4970.7|4976.7|4975.7|4962.4|4961.4|736
1596008700000|2020-07-29 07:45:00|4972.2|4971.2|4973.7|4972.7|4975.7|4974.7|4970.2|4969.2|437
1596009000000|2020-07-29 07:50:00|4973.4|4972.4|4976.2|4975.2|4978.2|4977.2|4972.9|4971.9|568
1596009300000|2020-07-29 07:55:00|4975.9|4974.9|4971.9|4970.9|4978.9|4977.9|4971.7|4970.7|424
1596009600000|2020-07-29 08:00:00|4972.2|4971.2|4967.4|4966.4|4976.2|4975.2|4966.9|4965.9|459
1596009900000|2020-07-29 08:05:00|4967.2|4966.2|4962.4|4961.4|4969.9|4968.9|4961.9|4960.9|503
1596010200000|2020-07-29 08:10:00|4962.2|4961.2|4964.4|4963.4|4966.7|4965.7|4961.2|4960.2|351
1596010500000|2020-07-29 08:15:00|4964.7|4963.7|4966.7|4965.7|4969.7|4968.7|4962.9|4961.9|295
1596010800000|2020-07-29 08:20:00|4966.4|4965.4|4971.9|4970.9|4972.2|4971.2|4965.7|4964.7|352
1596011100000|2020-07-29 08:25:00|4972.2|4971.2|4973.9|4972.9|4973.9|4972.9|4970.4|4969.4|258
1596011400000|2020-07-29 08:30:00|4973.7|4972.7|4973.2|4972.2|4975.9|4974.9|4971.2|4970.2|380
1596011700000|2020-07-29 08:35:00|4972.9|4971.9|4963.9|4962.9|4975.4|4974.4|4963.9|4962.9|349
1596012000000|2020-07-29 08:40:00|4964.2|4963.2|4964.9|4963.9|4968.7|4967.7|4964.2|4963.2|296
1596012300000|2020-07-29 08:45:00|4965.2|4964.2|4963.7|4962.7|4967.2|4966.2|4962.2|4961.2|282
1596012600000|2020-07-29 08:50:00|4963.9|4962.9|4964.9|4963.9|4965.2|4964.2|4962.2|4961.2|179
1596012900000|2020-07-29 08:55:00|4965.2|4964.2|4967.2|4966.2|4968.2|4967.2|4964.7|4963.7|309
1596013200000|2020-07-29 09:00:00|4967.4|4966.4|4965.4|4964.4|4968.7|4967.7|4964.9|4963.9|198
1596013500000|2020-07-29 09:05:00|4965.2|4964.2|4958.2|4957.2|4965.9|4964.9|4957.7|4956.7|245
1596013800000|2020-07-29 09:10:00|4958.4|4957.4|4962.7|4961.7|4963.2|4962.2|4958.2|4957.2|205
1596014100000|2020-07-29 09:15:00|4962.9|4961.9|4962.2|4961.2|4965.7|4964.7|4961.7|4960.7|179
1596014400000|2020-07-29 09:20:00|4962.4|4961.4|4963.9|4962.9|4965.2|4964.2|4962.2|4961.2|115
1596014700000|2020-07-29 09:25:00|4963.7|4962.7|4963.2|4962.2|4965.2|4964.2|4962.2|4961.2|139
1596015000000|2020-07-29 09:30:00|4963.4|4962.4|4960.2|4959.2|4963.4|4962.4|4958.7|4957.7|180
1596015300000|2020-07-29 09:35:00|4960.4|4959.4|4961.2|4960.2|4962.7|4961.7|4960.2|4959.2|186
1596015600000|2020-07-29 09:40:00|4960.9|4959.9|4961.7|4960.7|4963.7|4962.7|4960.4|4959.4|130
1596015900000|2020-07-29 09:45:00|4961.4|4960.4|4958.2|4957.2|4961.4|4960.4|4957.7|4956.7|149
1596016200000|2020-07-29 09:50:00|4958.4|4957.4|4959.9|4958.9|4961.7|4960.7|4957.4|4956.4|135
1596016500000|2020-07-29 09:55:00|4959.7|4958.7|4957.9|4956.9|4961.7|4960.7|4957.7|4956.7|175
1596016800000|2020-07-29 10:00:00|4958.2|4957.2|4954.9|4953.9|4960.7|4959.7|4953.2|4952.2|390
1596017100000|2020-07-29 10:05:00|4955.2|4954.2|4960.2|4959.2|4963.4|4962.4|4954.9|4953.9|443
1596017400000|2020-07-29 10:10:00|4959.9|4958.9|4957.9|4956.9|4961.7|4960.7|4957.4|4956.4|130
1596017700000|2020-07-29 10:15:00|4958.2|4957.2|4956.4|4955.4|4958.2|4957.2|4954.7|4953.7|168
1596018000000|2020-07-29 10:20:00|4956.7|4955.7|4959.2|4958.2|4959.2|4958.2|4956.4|4955.4|149
1596018300000|2020-07-29 10:25:00|4958.9|4957.9|4962.2|4961.2|4964.2|4963.2|4958.4|4957.4|160
1596018600000|2020-07-29 10:30:00|4961.9|4960.9|4963.7|4962.7|4965.2|4964.2|4961.4|4960.4|183
1596018900000|2020-07-29 10:35:00|4963.4|4962.4|4966.2|4965.2|4966.7|4965.7|4963.2|4962.2|161
1596019200000|2020-07-29 10:40:00|4965.7|4964.7|4963.9|4962.9|4967.9|4966.9|4963.7|4962.7|217
1596019500000|2020-07-29 10:45:00|4963.7|4962.7|4964.2|4963.2|4965.4|4964.4|4962.2|4961.2|218
1596019800000|2020-07-29 10:50:00|4963.9|4962.9|4962.7|4961.7|4965.2|4964.2|4961.9|4960.9|151
1596020100000|2020-07-29 10:55:00|4962.4|4961.4|4961.7|4960.7|4963.2|4962.2|4958.4|4957.4|327
1596020400000|2020-07-29 11:00:00|4961.4|4960.4|4964.2|4963.2|4965.7|4964.7|4959.7|4958.7|238
1596020700000|2020-07-29 11:05:00|4963.9|4962.9|4970.2|4969.2|4970.7|4969.7|4963.7|4962.7|204
1596021000000|2020-07-29 11:10:00|4970.4|4969.4|4971.4|4970.4|4971.7|4970.7|4970.4|4969.4|139
1596021300000|2020-07-29 11:15:00|4971.7|4970.7|4968.7|4967.7|4971.7|4970.7|4966.2|4965.2|402
1596021600000|2020-07-29 11:20:00|4968.9|4967.9|4967.7|4966.7|4969.7|4968.7|4966.7|4965.7|183
1596021900000|2020-07-29 11:25:00|4967.9|4966.9|4967.9|4966.9|4968.7|4967.7|4966.7|4965.7|94
1596022200000|2020-07-29 11:30:00|4967.7|4966.7|4967.7|4966.7|4968.2|4967.2|4961.9|4960.9|466
1596022500000|2020-07-29 11:35:00|4967.9|4966.9|4968.9|4967.9|4969.2|4968.2|4967.7|4966.7|95
1596022800000|2020-07-29 11:40:00|4969.2|4968.2|4968.7|4967.7|4969.9|4968.9|4966.2|4965.2|188
1596023100000|2020-07-29 11:45:00|4968.9|4967.9|4968.2|4967.2|4969.7|4968.7|4965.7|4964.7|258
1596023400000|2020-07-29 11:50:00|4967.9|4966.9|4967.7|4966.7|4968.4|4967.4|4965.2|4964.2|232
1596023700000|2020-07-29 11:55:00|4967.4|4966.4|4965.7|4964.7|4967.7|4966.7|4965.7|4964.7|126
1596024000000|2020-07-29 12:00:00|4965.9|4964.9|4967.7|4966.7|4968.2|4967.2|4965.7|4964.7|225
1596024300000|2020-07-29 12:05:00|4967.9|4966.9|4970.7|4969.7|4971.7|4970.7|4967.2|4966.2|241
1596024600000|2020-07-29 12:10:00|4970.9|4969.9|4971.7|4970.7|4972.7|4971.7|4967.9|4966.9|224
1596024900000|2020-07-29 12:15:00|4971.4|4970.4|4970.7|4969.7|4973.2|4972.2|4969.9|4968.9|288
1596025200000|2020-07-29 12:20:00|4970.4|4969.4|4969.4|4968.4|4971.2|4970.2|4968.7|4967.7|211
1596025500000|2020-07-29 12:25:00|4969.2|4968.2|4967.7|4966.7|4970.4|4969.4|4966.9|4965.9|247
1596025800000|2020-07-29 12:30:00|4967.4|4966.4|4964.7|4963.7|4968.4|4967.4|4964.2|4963.2|268
1596026100000|2020-07-29 12:35:00|4964.9|4963.9|4958.2|4957.2|4965.7|4964.7|4957.7|4956.7|358
1596026400000|2020-07-29 12:40:00|4958.7|4957.7|4962.2|4961.2|4962.9|4961.9|4958.7|4957.7|346
1596026700000|2020-07-29 12:45:00|4961.9|4960.9|4960.2|4959.2|4962.7|4961.7|4960.2|4959.2|156
1596027000000|2020-07-29 12:50:00|4960.4|4959.4|4961.2|4960.2|4962.2|4961.2|4960.2|4959.2|159
1596027300000|2020-07-29 12:55:00|4960.7|4959.7|4960.7|4959.7|4961.7|4960.7|4956.9|4955.9|311
1596027600000|2020-07-29 13:00:00|4960.4|4959.4|4962.2|4961.2|4963.4|4962.4|4960.2|4959.2|90
1596027900000|2020-07-29 13:05:00|4961.9|4960.9|4959.2|4958.2|4961.9|4960.9|4958.7|4957.7|203
1596028200000|2020-07-29 13:10:00|4958.9|4957.9|4964.2|4963.2|4964.2|4963.2|4958.9|4957.9|188
1596028500000|2020-07-29 13:15:00|4963.9|4962.9|4962.9|4961.9|4963.9|4962.9|4961.4|4960.4|249
1596028800000|2020-07-29 13:20:00|4962.7|4961.7|4961.7|4960.7|4963.7|4962.7|4959.2|4958.2|181
1596029100000|2020-07-29 13:25:00|4961.9|4960.9|4963.2|4962.2|4964.2|4963.2|4959.2|4958.2|261
1596029400000|2020-07-29 13:30:00|4963.4|4962.4|4960.4|4959.4|4963.4|4962.4|4957.9|4956.9|596
1596029700000|2020-07-29 13:35:00|4960.7|4959.7|4954.2|4953.2|4961.9|4960.9|4953.7|4952.7|402
1596030000000|2020-07-29 13:40:00|4953.9|4952.9|4956.8|4955.8|4958.3|4957.3|4953.7|4952.7|321
1596030300000|2020-07-29 13:45:00|4957|4956|4954.8|4953.8|4957.8|4956.8|4953.8|4952.8|489
1596030600000|2020-07-29 13:50:00|4955|4954|4956.8|4955.8|4956.8|4955.8|4953.8|4952.8|271
1596030900000|2020-07-29 13:55:00|4956.5|4955.5|4961|4960|4962|4961|4956.3|4955.3|281
1596031200000|2020-07-29 14:00:00|4960.8|4959.8|4962|4961|4962.8|4961.8|4959.3|4958.3|368
1596031500000|2020-07-29 14:05:00|4962.3|4961.3|4966.3|4965.3|4967|4966|4961.3|4960.3|329
1596031800000|2020-07-29 14:10:00|4966.4|4965.4|4968.6|4967.6|4968.9|4967.9|4965.4|4964.4|368
1596032100000|2020-07-29 14:15:00|4968.4|4967.4|4972.9|4971.9|4973.4|4972.4|4968.4|4967.4|325
1596032400000|2020-07-29 14:20:00|4973.1|4972.1|4970.9|4969.9|4973.4|4972.4|4970.6|4969.6|264
1596032700000|2020-07-29 14:25:00|4970.6|4969.6|4970.4|4969.4|4971.4|4970.4|4969.9|4968.9|233
1596033000000|2020-07-29 14:30:00|4970.9|4969.9|4968.9|4967.9|4971.4|4970.4|4967.4|4966.4|245
1596033300000|2020-07-29 14:35:00|4968.6|4967.6|4971.4|4970.4|4971.9|4970.9|4967.9|4966.9|361
1596033600000|2020-07-29 14:40:00|4971.1|4970.1|4968.9|4967.9|4971.9|4970.9|4968.6|4967.6|249
1596033900000|2020-07-29 14:45:00|4969.1|4968.1|4968.4|4967.4|4969.9|4968.9|4967.9|4966.9|328
1596034200000|2020-07-29 14:50:00|4968.1|4967.1|4967.9|4966.9|4970.9|4969.9|4967.4|4966.4|336
1596034500000|2020-07-29 14:55:00|4967.6|4966.6|4967.1|4966.1|4968.4|4967.4|4965.9|4964.9|452
1596034800000|2020-07-29 15:00:00|4966.9|4965.9|4965.4|4964.4|4967.4|4966.4|4963.9|4962.9|337
1596035100000|2020-07-29 15:05:00|4965.1|4964.1|4965.6|4964.6|4966.9|4965.9|4962.9|4961.9|338
1596035400000|2020-07-29 15:10:00|4965.9|4964.9|4963.9|4962.9|4965.9|4964.9|4962.6|4961.6|240
1596035700000|2020-07-29 15:15:00|4963.6|4962.6|4963.4|4962.4|4964.9|4963.9|4961.9|4960.9|406
1596036000000|2020-07-29 15:20:00|4962.9|4961.9|4963.9|4962.9|4964.6|4963.6|4962.9|4961.9|424
1596036300000|2020-07-29 15:25:00|4963.6|4962.6|4969.4|4968.4|4970.4|4969.4|4963.4|4962.4|1055
1596036600000|2020-07-29 15:30:00|4969.6|4967.4|4960.9|4958.9|4969.9|4967.9|4960.6|4958.6|2160
1596036900000|2020-07-29 15:35:00|4960.6|4958.6|4962.4|4960.4|4964.4|4962.4|4960.4|4958.4|1287
1596037200000|2020-07-29 15:40:00|4962.9|4960.9|4961.4|4959.4|4962.9|4960.9|4961.4|4959.4|364
1596037500000|2020-07-29 15:45:00|4961.6|4959.6|4959.9|4957.9|4962.1|4960.1|4958.4|4956.4|217
1596037800000|2020-07-29 15:50:00|4960.1|4958.1|4961.4|4959.4|4961.9|4959.9|4959.9|4957.9|173
1596038100000|2020-07-29 15:55:00|4961.6|4959.6|4961.4|4959.4|4962.1|4960.1|4960.6|4958.6|114
1596038400000|2020-07-29 16:00:00|4960.9|4958.9|4958.4|4956.4|4960.9|4958.9|4958.4|4956.4|217
1596038700000|2020-07-29 16:05:00|4958.6|4956.6|4956.4|4954.4|4959.4|4957.4|4956.4|4954.4|121
1596039000000|2020-07-29 16:10:00|4956.6|4954.6|4955.4|4953.4|4957.9|4955.9|4955.4|4953.4|235
1596039300000|2020-07-29 16:15:00|4955.6|4953.6|4957.1|4955.1|4957.1|4955.1|4955.4|4953.4|135
1596039600000|2020-07-29 16:20:00|4957.4|4955.4|4959.1|4957.1|4959.6|4957.6|4956.9|4954.9|381
1596039900000|2020-07-29 16:25:00|4958.9|4956.9|4958.4|4956.4|4959.9|4957.9|4958.4|4956.4|92
1596040200000|2020-07-29 16:30:00|4957.9|4955.9|4959.6|4957.6|4959.9|4957.9|4957.4|4955.4|120
1596040500000|2020-07-29 16:35:00|4959.4|4957.4|4959.4|4957.4|4961.4|4959.4|4958.9|4956.9|173
1596040800000|2020-07-29 16:40:00|4959.6|4957.6|4959.4|4957.4|4960.4|4958.4|4958.9|4956.9|74
1596041100000|2020-07-29 16:45:00|4959.1|4957.1|4959.1|4957.1|4959.9|4957.9|4958.4|4956.4|65
1596041400000|2020-07-29 16:50:00|4959.4|4957.4|4959.4|4957.4|4959.9|4957.9|4958.9|4956.9|57
1596041700000|2020-07-29 16:55:00|4959.6|4957.6|4959.6|4957.6|4959.9|4957.9|4958.6|4956.6|45
1596042000000|2020-07-29 17:00:00|4959.4|4957.4|4957.6|4955.6|4960.4|4958.4|4957.4|4955.4|77
1596042300000|2020-07-29 17:05:00|4957.9|4955.9|4960.6|4958.6|4960.9|4958.9|4957.6|4955.6|29
1596042600000|2020-07-29 17:10:00|4960.9|4958.9|4963.4|4961.4|4963.4|4961.4|4960.9|4958.9|62
1596042900000|2020-07-29 17:15:00|4962.9|4960.9|4963.4|4961.4|4964.1|4962.1|4962.6|4960.6|47
1596043200000|2020-07-29 17:20:00|4963.6|4961.6|4964.6|4962.6|4964.6|4962.6|4962.9|4960.9|23
1596043500000|2020-07-29 17:25:00|4964.9|4962.9|4962.9|4960.9|4964.9|4962.9|4962.6|4960.6|26
1596043800000|2020-07-29 17:30:00|4962.6|4960.6|4962.6|4960.6|4963.4|4961.4|4962.4|4960.4|12
1596044100000|2020-07-29 17:35:00|4962.4|4960.4|4961.4|4959.4|4962.9|4960.9|4961.4|4959.4|18
1596044400000|2020-07-29 17:40:00|4961.6|4959.6|4960.1|4958.1|4961.9|4959.9|4959.4|4957.4|35
1596044700000|2020-07-29 17:45:00|4959.9|4957.9|4960.1|4958.1|4960.4|4958.4|4958.4|4956.4|38
1596045000000|2020-07-29 17:50:00|4960.4|4958.4|4961.9|4959.9|4961.9|4959.9|4960.1|4958.1|58
1596045300000|2020-07-29 17:55:00|4961.6|4959.6|4960.6|4958.6|4961.9|4959.9|4959.9|4957.9|113
1596045600000|2020-07-29 18:00:00|4960.4|4958.4|4961.1|4959.1|4966.6|4964.6|4959.9|4957.9|336
1596045900000|2020-07-29 18:05:00|4961.4|4959.4|4963.9|4961.9|4963.9|4961.9|4959.6|4957.6|33
1596046200000|2020-07-29 18:10:00|4964.1|4962.1|4964.9|4962.9|4965.9|4963.9|4963.4|4961.4|46
1596046500000|2020-07-29 18:15:00|4965.1|4963.1|4967.1|4965.1|4968.1|4966.1|4964.9|4962.9|40
1596046800000|2020-07-29 18:20:00|4967.4|4965.4|4968.6|4966.6|4968.9|4966.9|4966.6|4964.6|32
1596047100000|2020-07-29 18:25:00|4968.4|4966.4|4967.1|4965.1|4968.9|4966.9|4966.6|4964.6|111
1596047400000|2020-07-29 18:30:00|4967.4|4965.4|4969.4|4967.4|4971.6|4969.6|4967.4|4965.4|156
1596047700000|2020-07-29 18:35:00|4969.6|4967.6|4971.1|4969.1|4972.6|4970.6|4969.4|4967.4|89
1596048000000|2020-07-29 18:40:00|4970.9|4968.9|4972.6|4970.6|4973.6|4971.6|4969.9|4967.9|253
1596048300000|2020-07-29 18:45:00|4972.9|4970.9|4972.6|4970.6|4973.4|4971.4|4971.1|4969.1|79
1596048600000|2020-07-29 18:50:00|4971.6|4969.6|4972.1|4970.1|4974.9|4972.9|4971.6|4969.6|134
1596048900000|2020-07-29 18:55:00|4972.4|4970.4|4968.4|4966.4|4972.6|4970.6|4967.6|4965.6|122
1596049200000|2020-07-29 19:00:00|4968.6|4966.6|4961.6|4959.6|4970.4|4968.4|4960.6|4958.6|140
1596049500000|2020-07-29 19:05:00|4961.4|4959.4|4967.1|4965.1|4967.4|4965.4|4959.9|4957.9|87
1596049800000|2020-07-29 19:10:00|4967.4|4965.4|4970.6|4968.6|4971.6|4969.6|4966.6|4964.6|75
1596050100000|2020-07-29 19:15:00|4970.9|4968.9|4975.6|4973.6|4975.6|4973.6|4970.6|4968.6|62
1596050400000|2020-07-29 19:20:00|4975.9|4973.9|4978.1|4976.1|4979.4|4977.4|4975.1|4973.1|144
1596050700000|2020-07-29 19:25:00|4978.4|4976.4|4976.9|4974.9|4979.4|4977.4|4973.4|4971.4|64
1596051000000|2020-07-29 19:30:00|4977.1|4975.1|4979.6|4977.6|4981.6|4979.6|4974.6|4972.6|77
1596051300000|2020-07-29 19:35:00|4979.9|4977.9|4979.9|4977.9|4981.9|4979.9|4979.1|4977.1|50
1596051600000|2020-07-29 19:40:00|4979.6|4977.6|4978.1|4976.1|4980.4|4978.4|4977.4|4975.4|71
1596051900000|2020-07-29 19:45:00|4977.9|4975.9|4977.1|4975.1|4978.9|4976.9|4974.1|4972.1|92
1596052200000|2020-07-29 19:50:00|4977.4|4975.4|4975.1|4973.1|4977.4|4975.4|4974.1|4972.1|87
1596052500000|2020-07-29 19:55:00|4974.6|4972.6|4978.6|4976.6|4978.9|4976.9|4973.6|4971.6|227
1596052800000|2020-07-29 20:00:00|4979.9|4975.9|4977.2|4973.2|4980|4976|4973|4969|0
1596053100000|2020-07-29 20:05:00|4977.3|4973.3|4982.1|4978.1|4982.8|4978.8|4976.4|4972.4|0
1596053400000|2020-07-29 20:10:00|4982|4978|4983|4979|4983.9|4979.9|4978.6|4974.6|0
1596053700000|2020-07-29 20:15:00|4983.9|4979.9|4983.7|4979.7|4984.2|4980.2|4983.4|4979.4|0
1596054000000|2020-07-29 20:20:00|4983.8|4979.8|4983.4|4979.4|4984.2|4980.2|4983.4|4979.4|0
1596054300000|2020-07-29 20:25:00|4983.5|4979.5|4984.2|4980.2|4984.2|4980.2|4983.5|4979.5|0
1596054600000|2020-07-29 20:30:00|4984.4|4980.4|4983.1|4979.1|4985.6|4981.6|4982.2|4978.2|0
1596054900000|2020-07-29 20:35:00|4983|4979|4984.1|4980.1|4984.1|4980.1|4982.2|4978.2|0
1596055200000|2020-07-29 20:40:00|4984.2|4980.2|4987.7|4983.7|4987.7|4983.7|4984.2|4980.2|0
1596055500000|2020-07-29 20:45:00|4987.6|4983.6|4989.3|4985.3|4990.1|4986.1|4986.3|4982.3|0
1596055800000|2020-07-29 20:50:00|4988.9|4984.9|4990.3|4986.3|4990.3|4986.3|4988.9|4984.9|0
1596056100000|2020-07-29 20:55:00|4990.2|4986.2|4989.4|4985.4|4990.9|4986.9|4989|4985|0
1596056400000|2020-07-29 21:00:00|4989.3|4985.3|4988.8|4984.8|4989.3|4985.3|4988.6|4984.6|0
1596056700000|2020-07-29 21:05:00|4988.9|4984.9|4986.4|4982.4|4989.9|4985.9|4986.4|4982.4|0
1596057000000|2020-07-29 21:10:00|4986.7|4982.7|4986.4|4982.4|4986.9|4982.9|4986.2|4982.2|0
1596057300000|2020-07-29 21:15:00|4986.5|4982.5|4986.7|4982.7|4986.7|4982.7|4986.1|4982.1|0
1596057600000|2020-07-29 21:20:00|4986.6|4982.6|4986|4982|4986.6|4982.6|4985.8|4981.8|0
1596057900000|2020-07-29 21:25:00|4986.3|4982.3|4986.2|4982.2|4986.4|4982.4|4986.1|4982.1|0
1596058200000|2020-07-29 21:30:00|4985.9|4981.9|4986.1|4982.1|4986.2|4982.2|4985.9|4981.9|0
1596058500000|2020-07-29 21:35:00|4986|4982|4986.1|4982.1|4986.3|4982.3|4985.9|4981.9|0
1596058800000|2020-07-29 21:40:00|4986.3|4982.3|4985.8|4981.8|4986.3|4982.3|4985.8|4981.8|0
1596059100000|2020-07-29 21:45:00|4985.7|4981.7|4985.7|4981.7|4985.9|4981.9|4985.5|4981.5|0
1596059400000|2020-07-29 21:50:00|4985.8|4981.8|4986.2|4982.2|4986.3|4982.3|4985.8|4981.8|0
1596059700000|2020-07-29 21:55:00|4986.3|4982.3|4986.2|4982.2|4986.7|4982.7|4986.1|4982.1|0
1596060000000|2020-07-29 22:00:00|4986.3|4982.3|4985.2|4981.2|4988.1|4984.1|4984.4|4980.4|0
1596060300000|2020-07-29 22:05:00|4985.1|4981.1|4984.4|4980.4|4985.1|4981.1|4984|4980|0
1596060600000|2020-07-29 22:10:00|4984.7|4980.7|4985.1|4981.1|4985.1|4981.1|4984.4|4980.4|0
1596060900000|2020-07-29 22:15:00|4984.9|4980.9|4984.6|4980.6|4984.9|4980.9|4984.4|4980.4|0
1596061200000|2020-07-29 22:20:00|4984.7|4980.7|4984.2|4980.2|4985.4|4981.4|4984.2|4980.2|0
1596061500000|2020-07-29 22:25:00|4984.1|4980.1|4983.8|4979.8|4984.2|4980.2|4982.7|4978.7|0
1596061800000|2020-07-29 22:30:00|4983.7|4979.7|4984.2|4980.2|4984.2|4980.2|4983.4|4979.4|0
1596062100000|2020-07-29 22:35:00|4984.3|4980.3|4985.3|4981.3|4985.3|4981.3|4984.2|4980.2|0
1596062400000|2020-07-29 22:40:00|4985.4|4981.4|4985.1|4981.1|4985.7|4981.7|4984.5|4980.5|0
1596062700000|2020-07-29 22:45:00|4985.2|4981.2|4983.8|4979.8|4985.3|4981.3|4983.8|4979.8|0
1596063000000|2020-07-29 22:50:00|4983.9|4979.9|4983|4979|4983.9|4979.9|4983|4979|0
1596063300000|2020-07-29 22:55:00|4982.8|4978.8|4981.4|4977.4|4982.8|4978.8|4980.6|4976.6|0
1596063600000|2020-07-29 23:00:00|4981.3|4977.3|4980.7|4976.7|4985.6|4981.6|4980.7|4976.7|0
1596063900000|2020-07-29 23:05:00|4981|4977|4980|4976|4982.2|4978.2|4979.8|4975.8|0
1596064200000|2020-07-29 23:10:00|4980.1|4976.1|4980.7|4976.7|4981|4977|4978|4974|0
1596064500000|2020-07-29 23:15:00|4980.2|4977.2|4979.3|4976.3|4980.2|4977.2|4979|4976|0
1596064800000|2020-07-29 23:20:00|4979.2|4976.2|4980|4977|4982.3|4979.3|4978.8|4975.8|0
1596065100000|2020-07-29 23:25:00|4980.2|4977.2|4979.6|4976.6|4980.3|4977.3|4979.2|4976.2|0
1596065400000|2020-07-29 23:30:00|4979.5|4976.5|4980.7|4977.7|4980.7|4977.7|4977.7|4974.7|0
1596065700000|2020-07-29 23:35:00|4980.6|4977.6|4980|4977|4980.7|4977.7|4979.5|4976.5|0
1596066000000|2020-07-29 23:40:00|4979.9|4976.9|4980.6|4977.6|4980.6|4977.6|4979.5|4976.5|0
1596066300000|2020-07-29 23:45:00|4981|4978|4979.8|4976.8|4981|4978|4979.1|4976.1|0
1596066600000|2020-07-29 23:50:00|4979.7|4976.7|4979.5|4976.5|4979.8|4976.8|4978.3|4975.3|0
1596066900000|2020-07-29 23:55:00|4979.8|4976.8|4978.7|4975.7|4979.8|4976.8|4978.2|4975.2|0
1596067200000|2020-07-30 00:00:00|4978.6|4975.6|4974.3|4971.3|4979.4|4976.4|4973.5|4970.5|0
1596067500000|2020-07-30 00:05:00|4974.5|4971.5|4974.1|4971.1|4976.5|4973.5|4973.9|4970.9|0
1596067800000|2020-07-30 00:10:00|4974|4971|4974.5|4971.5|4976.4|4973.4|4972.6|4969.6|0
1596068100000|2020-07-30 00:15:00|4974.1|4971.1|4973.2|4970.2|4977|4974|4971.6|4968.6|0
1596068400000|2020-07-30 00:20:00|4973.7|4970.7|4973.2|4970.2|4976.1|4973.1|4971.6|4968.6|0
1596068700000|2020-07-30 00:25:00|4973.1|4970.1|4971.7|4968.7|4973.3|4970.3|4971.7|4968.7|0
1596069000000|2020-07-30 00:30:00|4971.8|4968.8|4971.9|4968.9|4973.2|4970.2|4971.7|4968.7|0
1596069300000|2020-07-30 00:35:00|4972|4969|4971.7|4968.7|4973.4|4970.4|4970.3|4967.3|0
1596069600000|2020-07-30 00:40:00|4971.4|4968.4|4971.8|4968.8|4971.8|4968.8|4971|4968|0
1596069900000|2020-07-30 00:45:00|4971.7|4968.7|4972.2|4969.2|4972.3|4969.3|4969.3|4966.3|0
1596070200000|2020-07-30 00:50:00|4971.7|4968.7|4972.3|4969.3|4972.3|4969.3|4970.7|4967.7|0
1596070500000|2020-07-30 00:55:00|4972.2|4969.2|4976.5|4973.5|4976.5|4973.5|4970.8|4967.8|0
1596070800000|2020-07-30 01:00:00|4976.4|4973.4|4976.5|4973.5|4978.1|4975.1|4975|4972|0
1596071100000|2020-07-30 01:05:00|4976.6|4973.6|4976.6|4973.6|4977.3|4974.3|4976.5|4973.5|0
1596071400000|2020-07-30 01:10:00|4976.7|4973.7|4975.1|4972.1|4976.7|4973.7|4973.7|4970.7|0
1596071700000|2020-07-30 01:15:00|4975.2|4972.2|4975.1|4972.1|4976.6|4973.6|4975.1|4972.1|0
1596072000000|2020-07-30 01:20:00|4975.2|4972.2|4976.6|4973.6|4978|4975|4975.2|4972.2|0
1596072300000|2020-07-30 01:25:00|4976.7|4973.7|4975.1|4972.1|4978|4975|4973.7|4970.7|0
1596072600000|2020-07-30 01:30:00|4975.2|4972.2|4976.5|4973.5|4978|4975|4975|4972|0
1596072900000|2020-07-30 01:35:00|4976|4973|4973.7|4970.7|4976|4973|4973.6|4970.6|0
1596073200000|2020-07-30 01:40:00|4973.6|4970.6|4975.1|4972.1|4976.5|4973.5|4971.9|4968.9|0
1596073500000|2020-07-30 01:45:00|4975|4972|4973.6|4970.6|4975.1|4972.1|4973.6|4970.6|0
1596073800000|2020-07-30 01:50:00|4973.7|4970.7|4975|4972|4975.1|4972.1|4973.6|4970.6|0
1596074100000|2020-07-30 01:55:00|4974.3|4971.3|4973.4|4970.4|4975.1|4972.1|4970.6|4967.6|0
1596074400000|2020-07-30 02:00:00|4973.5|4970.5|4974.8|4971.8|4974.9|4971.9|4973.4|4970.4|0
1596074700000|2020-07-30 02:05:00|4974.3|4971.3|4970.6|4967.6|4974.8|4971.8|4969.1|4966.1|0
1596075000000|2020-07-30 02:10:00|4970.5|4967.5|4970.7|4967.7|4972.2|4969.2|4969.2|4966.2|0
1596075300000|2020-07-30 02:15:00|4970.2|4967.2|4970.8|4967.8|4970.8|4967.8|4969.3|4966.3|0
1596075600000|2020-07-30 02:20:00|4970.7|4967.7|4968.6|4965.6|4970.7|4967.7|4967.9|4964.9|0
1596075900000|2020-07-30 02:25:00|4968.3|4965.3|4970.7|4967.7|4970.8|4967.8|4967.8|4964.8|0
1596076200000|2020-07-30 02:30:00|4970.5|4967.5|4970.8|4967.8|4972.2|4969.2|4969.3|4966.3|0
1596076500000|2020-07-30 02:35:00|4970.7|4967.7|4969.3|4966.3|4970.8|4967.8|4969.2|4966.2|0
1596076800000|2020-07-30 02:40:00|4969.2|4966.2|4969.3|4966.3|4970.8|4967.8|4967.9|4964.9|0
1596077100000|2020-07-30 02:45:00|4968.8|4965.8|4972.3|4969.3|4973|4970|4967.9|4964.9|0
1596077400000|2020-07-30 02:50:00|4972.2|4969.2|4972.2|4969.2|4973.7|4970.7|4972.2|4969.2|0
1596077700000|2020-07-30 02:55:00|4973.6|4970.6|4972.3|4969.3|4973.6|4970.6|4972.2|4969.2|0
1596078000000|2020-07-30 03:00:00|4972.4|4969.4|4976.5|4973.5|4976.5|4973.5|4972.4|4969.4|0
1596078300000|2020-07-30 03:05:00|4975.8|4972.8|4976.5|4973.5|4976.5|4973.5|4975.1|4972.1|0
1596078600000|2020-07-30 03:10:00|4976|4973|4976.6|4973.6|4976.6|4973.6|4975.1|4972.1|0
1596078900000|2020-07-30 03:15:00|4976.7|4973.7|4976.5|4973.5|4976.7|4973.7|4976.5|4973.5|0
1596079200000|2020-07-30 03:20:00|4976.6|4973.6|4978|4975|4978.1|4975.1|4976.5|4973.5|0
1596079500000|2020-07-30 03:25:00|4978.1|4975.1|4974.4|4971.4|4978.1|4975.1|4973.7|4970.7|0
1596079800000|2020-07-30 03:30:00|4974.5|4971.5|4970.8|4967.8|4975.2|4972.2|4970.8|4967.8|0
1596080100000|2020-07-30 03:35:00|4970.9|4967.9|4972.2|4969.2|4972.3|4969.3|4970.8|4967.8|0
1596080400000|2020-07-30 03:40:00|4972.3|4969.3|4973.7|4970.7|4973.7|4970.7|4970.9|4967.9|0
1596080700000|2020-07-30 03:45:00|4973.6|4970.6|4972.3|4969.3|4973.7|4970.7|4972.2|4969.2|0
1596081000000|2020-07-30 03:50:00|4972.4|4969.4|4973.6|4970.6|4973.8|4970.8|4972.4|4969.4|0
1596081300000|2020-07-30 03:55:00|4973.1|4970.1|4972.2|4969.2|4973.1|4970.1|4972.2|4969.2|0
1596081600000|2020-07-30 04:00:00|4972.3|4969.3|4969.3|4966.3|4973.7|4970.7|4969.2|4966.2|0
1596081900000|2020-07-30 04:05:00|4969.8|4966.8|4969.4|4966.4|4970.7|4967.7|4967.2|4964.2|0
1596082200000|2020-07-30 04:10:00|4969.3|4966.3|4968.3|4965.3|4969.8|4966.8|4968.3|4965.3|0
1596082500000|2020-07-30 04:15:00|4968.2|4965.2|4969.6|4966.6|4969.6|4966.6|4968.2|4965.2|0
1596082800000|2020-07-30 04:20:00|4969.7|4966.7|4970|4967|4971.3|4968.3|4969.7|4966.7|0
1596083100000|2020-07-30 04:25:00|4970.1|4967.1|4971.4|4968.4|4971.4|4968.4|4970.1|4967.1|0
1596083400000|2020-07-30 04:30:00|4971.5|4968.5|4971.5|4968.5|4971.5|4968.5|4970|4967|0
1596083700000|2020-07-30 04:35:00|4971.4|4968.4|4971.5|4968.5|4973|4970|4971.4|4968.4|0
1596084000000|2020-07-30 04:40:00|4970.7|4967.7|4970.7|4967.7|4972.2|4969.2|4970.7|4967.7|0
1596084300000|2020-07-30 04:45:00|4970.8|4967.8|4972.1|4969.1|4972.2|4969.2|4970.8|4967.8|0
1596084600000|2020-07-30 04:50:00|4972.2|4969.2|4972.2|4969.2|4972.2|4969.2|4972.1|4969.1|0
1596084900000|2020-07-30 04:55:00|4972.1|4969.1|4969.3|4966.3|4972.2|4969.2|4969.3|4966.3|0
1596085200000|2020-07-30 05:00:00|4969.2|4966.2|4969.2|4966.2|4969.9|4966.9|4967.8|4964.8|0
1596085500000|2020-07-30 05:05:00|4969.5|4966.5|4970.9|4967.9|4970.9|4967.9|4969.2|4966.2|0
1596085800000|2020-07-30 05:10:00|4970.8|4967.8|4969.7|4966.7|4970.8|4967.8|4969.3|4966.3|0
1596086100000|2020-07-30 05:15:00|4969.2|4966.2|4966.6|4963.6|4969.7|4966.7|4966.6|4963.6|0
1596086400000|2020-07-30 05:20:00|4966.7|4963.7|4968.1|4965.1|4969.5|4966.5|4966.6|4963.6|0
1596086700000|2020-07-30 05:25:00|4968.2|4965.2|4967.7|4964.7|4968.2|4965.2|4965.6|4962.6|0
1596087000000|2020-07-30 05:30:00|4967.5|4964.5|4966.2|4963.2|4967.8|4964.8|4964.9|4961.9|0
1596087300000|2020-07-30 05:35:00|4966.3|4963.3|4966.3|4963.3|4966.5|4963.5|4963.4|4960.4|0
1596087600000|2020-07-30 05:40:00|4966.2|4963.2|4960.3|4957.3|4966.2|4963.2|4960.3|4957.3|0
1596087900000|2020-07-30 05:45:00|4960.4|4957.4|4962.9|4959.9|4962.9|4959.9|4959.6|4956.6|0
1596088200000|2020-07-30 05:50:00|4963.4|4960.4|4965.7|4962.7|4965.7|4962.7|4962.9|4959.9|0
1596088500000|2020-07-30 05:55:00|4965.2|4962.2|4968.3|4965.3|4969.2|4966.2|4964.3|4961.3|0
1596088800000|2020-07-30 06:00:00|4968.2|4965.2|4971.9|4969.9|4975.6|4973.6|4968|4964.5|187
1596089100000|2020-07-30 06:05:00|4972.1|4970.1|4975.1|4973.1|4976.6|4974.6|4972.1|4970.1|87
1596089400000|2020-07-30 06:10:00|4974.9|4972.9|4970.1|4968.1|4976.6|4974.6|4969.1|4967.1|54
1596089700000|2020-07-30 06:15:00|4969.9|4967.9|4969.1|4967.1|4971.4|4969.4|4968.1|4966.1|78
1596090000000|2020-07-30 06:20:00|4968.6|4966.6|4969.1|4967.1|4969.4|4967.4|4967.1|4965.1|85
1596090300000|2020-07-30 06:25:00|4968.9|4966.9|4967.9|4965.9|4969.4|4967.4|4965.4|4963.4|80
1596090600000|2020-07-30 06:30:00|4967.6|4965.6|4970.1|4968.1|4970.6|4968.6|4964.9|4962.9|77
1596090900000|2020-07-30 06:35:00|4969.6|4967.6|4969.1|4967.1|4971.4|4969.4|4968.1|4966.1|43
1596091200000|2020-07-30 06:40:00|4968.9|4966.9|4968.1|4966.1|4968.9|4966.9|4966.1|4964.1|35
1596091500000|2020-07-30 06:45:00|4967.9|4965.9|4965.6|4963.6|4967.9|4965.9|4963.6|4961.6|68
1596091800000|2020-07-30 06:50:00|4965.9|4963.9|4964.6|4962.6|4967.4|4965.4|4963.4|4961.4|104
1596092100000|2020-07-30 06:55:00|4964.4|4962.4|4954.1|4952.1|4964.4|4962.4|4953.6|4951.6|576
1596092400000|2020-07-30 07:00:00|4951.4|4950.4|4951.4|4950.4|4957.6|4956.6|4947.9|4946.9|1944
1596092700000|2020-07-30 07:05:00|4950.4|4949.4|4940.1|4939.1|4950.4|4949.4|4932.6|4931.6|1766
1596093000000|2020-07-30 07:10:00|4940.9|4939.9|4933.9|4932.9|4940.9|4939.9|4926.9|4925.9|1251
1596093300000|2020-07-30 07:15:00|4933.6|4932.6|4930.6|4929.6|4934.1|4933.1|4923.9|4922.9|955
1596093600000|2020-07-30 07:20:00|4930.4|4929.4|4926.6|4925.6|4931.4|4930.4|4922.4|4921.4|1344
1596093900000|2020-07-30 07:25:00|4926.4|4925.4|4930.4|4929.4|4934.1|4933.1|4924.4|4923.4|859
1596094200000|2020-07-30 07:30:00|4930.1|4929.1|4922.1|4921.1|4930.4|4929.4|4920.4|4919.4|1113
1596094500000|2020-07-30 07:35:00|4921.9|4920.9|4929.4|4928.4|4929.4|4928.4|4919.4|4918.4|868
1596094800000|2020-07-30 07:40:00|4929.7|4928.7|4933.7|4932.7|4933.7|4932.7|4924.4|4923.4|576
1596095100000|2020-07-30 07:45:00|4933.2|4932.2|4933.9|4932.9|4935.9|4934.9|4929.2|4928.2|628
1596095400000|2020-07-30 07:50:00|4934.2|4933.2|4936.9|4935.9|4937.2|4936.2|4929.9|4928.9|581
1596095700000|2020-07-30 07:55:00|4937.2|4936.2|4940.9|4939.9|4942.2|4941.2|4934.2|4933.2|722
1596096000000|2020-07-30 08:00:00|4941.2|4940.2|4946.2|4945.2|4946.4|4945.4|4939.2|4938.2|697
1596096300000|2020-07-30 08:05:00|4945.7|4944.7|4941.2|4940.2|4945.7|4944.7|4936.7|4935.7|597
1596096600000|2020-07-30 08:10:00|4940.9|4939.9|4945.7|4944.7|4945.7|4944.7|4939.2|4938.2|534
1596096900000|2020-07-30 08:15:00|4946.2|4945.2|4939.4|4938.4|4946.2|4945.2|4937.7|4936.7|588
1596097200000|2020-07-30 08:20:00|4939.2|4938.2|4938.7|4937.7|4939.4|4938.4|4935.7|4934.7|330
1596097500000|2020-07-30 08:25:00|4938.4|4937.4|4932.4|4931.4|4938.4|4937.4|4929.4|4928.4|619
1596097800000|2020-07-30 08:30:00|4932.2|4931.2|4928.9|4927.9|4933.7|4932.7|4927.7|4926.7|535
1596098100000|2020-07-30 08:35:00|4929.2|4928.2|4925.2|4924.2|4930.7|4929.7|4924.7|4923.7|337
1596098400000|2020-07-30 08:40:00|4924.9|4923.9|4917.4|4916.4|4926.2|4925.2|4917.4|4916.4|566
1596098700000|2020-07-30 08:45:00|4917.7|4916.7|4919.7|4918.7|4922.7|4921.7|4917.2|4916.2|560
1596099000000|2020-07-30 08:50:00|4919.2|4918.2|4913.7|4912.7|4920.2|4919.2|4913.2|4912.2|693
1596099300000|2020-07-30 08:55:00|4913.4|4912.4|4906.2|4905.2|4913.7|4912.7|4906.2|4905.2|798
1596099600000|2020-07-30 09:00:00|4905.9|4904.9|4900.2|4899.2|4908.4|4907.4|4897.2|4896.2|1191
1596099900000|2020-07-30 09:05:00|4899.7|4898.7|4897.9|4896.9|4902.9|4901.9|4897.2|4896.2|847
1596100200000|2020-07-30 09:10:00|4898.2|4897.2|4911.2|4910.2|4912.2|4911.2|4895.7|4894.7|819
1596100500000|2020-07-30 09:15:00|4910.7|4909.7|4907.7|4906.7|4911.2|4910.2|4906.4|4905.4|471
1596100800000|2020-07-30 09:20:00|4907.4|4906.4|4914.4|4913.4|4916.7|4915.7|4904.9|4903.9|516
1596101100000|2020-07-30 09:25:00|4914.7|4913.7|4907.9|4906.9|4914.9|4913.9|4905.7|4904.7|409
1596101400000|2020-07-30 09:30:00|4907.7|4906.7|4911.7|4910.7|4913.9|4912.9|4907.2|4906.2|600
1596101700000|2020-07-30 09:35:00|4911.9|4910.9|4909.7|4908.7|4913.2|4912.2|4908.2|4907.2|373
1596102000000|2020-07-30 09:40:00|4908.9|4907.9|4910.7|4909.7|4914.2|4913.2|4907.9|4906.9|262
1596102300000|2020-07-30 09:45:00|4910.4|4909.4|4910.7|4909.7|4910.7|4909.7|4906.2|4905.2|294
1596102600000|2020-07-30 09:50:00|4911.2|4910.2|4908.2|4907.2|4911.2|4910.2|4906.2|4905.2|262
1596102900000|2020-07-30 09:55:00|4908.7|4907.7|4902.7|4901.7|4908.7|4907.7|4900.9|4899.9|343
1596103200000|2020-07-30 10:00:00|4902.4|4901.4|4901.7|4900.7|4908.4|4907.4|4900.9|4899.9|444
1596103500000|2020-07-30 10:05:00|4901.9|4900.9|4898.7|4897.7|4902.9|4901.9|4898.2|4897.2|410
1596103800000|2020-07-30 10:10:00|4898.9|4897.9|4901.7|4900.7|4901.7|4900.7|4897.7|4896.7|319
1596104100000|2020-07-30 10:15:00|4901.4|4900.4|4896.7|4895.7|4901.7|4900.7|4896.2|4895.2|459
1596104400000|2020-07-30 10:20:00|4896.4|4895.4|4900.2|4899.2|4901.2|4900.2|4892.9|4891.9|425
1596104700000|2020-07-30 10:25:00|4899.9|4898.9|4893.7|4892.7|4900.2|4899.2|4893.2|4892.2|485
1596105000000|2020-07-30 10:30:00|4893.4|4892.4|4894.4|4893.4|4895.2|4894.2|4889.7|4888.7|424
1596105300000|2020-07-30 10:35:00|4894.7|4893.7|4891.2|4890.2|4894.7|4893.7|4889.2|4888.2|326
1596105600000|2020-07-30 10:40:00|4890.9|4889.9|4882.2|4881.2|4890.9|4889.9|4881.4|4880.4|753
1596105900000|2020-07-30 10:45:00|4882.4|4881.4|4869.7|4868.7|4882.4|4881.4|4869.7|4868.7|1121
1596106200000|2020-07-30 10:50:00|4869.4|4868.4|4868.7|4867.7|4872.4|4871.4|4867.7|4866.7|1149
1596106500000|2020-07-30 10:55:00|4868.9|4867.9|4873.2|4872.2|4873.7|4872.7|4867.2|4866.2|810
1596106800000|2020-07-30 11:00:00|4872.9|4871.9|4881.2|4880.2|4882.2|4881.2|4872.2|4871.2|871
1596107100000|2020-07-30 11:05:00|4881.4|4880.4|4875.4|4874.4|4882.2|4881.2|4874.4|4873.4|514
1596107400000|2020-07-30 11:10:00|4875.2|4874.2|4877.7|4876.7|4879.2|4878.2|4872.4|4871.4|328
1596107700000|2020-07-30 11:15:00|4877.4|4876.4|4880.7|4879.7|4883.9|4882.9|4876.2|4875.2|497
1596108000000|2020-07-30 11:20:00|4880.2|4879.2|4880.7|4879.7|4882.9|4881.9|4877.7|4876.7|365
1596108300000|2020-07-30 11:25:00|4881.2|4880.2|4880.7|4879.7|4881.7|4880.7|4878.9|4877.9|147
1596108600000|2020-07-30 11:30:00|4880.4|4879.4|4882.7|4881.7|4885.7|4884.7|4880.2|4879.2|253
1596108900000|2020-07-30 11:35:00|4881.7|4880.7|4886.2|4885.2|4886.7|4885.7|4879.7|4878.7|256
1596109200000|2020-07-30 11:40:00|4886.4|4885.4|4893.4|4892.4|4893.6|4892.6|4886.4|4885.4|427
1596109500000|2020-07-30 11:45:00|4893.1|4892.1|4894.9|4893.9|4895.6|4894.6|4890.9|4889.9|265
1596109800000|2020-07-30 11:50:00|4895.4|4894.4|4903.1|4902.1|4903.9|4902.9|4894.4|4893.4|688
1596110100000|2020-07-30 11:55:00|4903.4|4902.4|4901.9|4900.9|4903.9|4902.9|4900.4|4899.4|242
1596110400000|2020-07-30 12:00:00|4902.1|4901.1|4899.1|4898.1|4902.9|4901.9|4896.6|4895.6|423
1596110700000|2020-07-30 12:05:00|4898.9|4897.9|4897.1|4896.1|4899.4|4898.4|4895.9|4894.9|229
1596111000000|2020-07-30 12:10:00|4897.4|4896.4|4894.9|4893.9|4897.4|4896.4|4893.4|4892.4|214
1596111300000|2020-07-30 12:15:00|4895.1|4894.1|4894.4|4893.4|4896.4|4895.4|4890.9|4889.9|257
1596111600000|2020-07-30 12:20:00|4894.1|4893.1|4891.6|4890.6|4895.1|4894.1|4891.6|4890.6|166
1596111900000|2020-07-30 12:25:00|4891.9|4890.9|4896.6|4895.6|4896.6|4895.6|4890.9|4889.9|182
1596112200000|2020-07-30 12:30:00|4896.4|4895.4|4887.4|4886.4|4899.1|4898.1|4884.4|4883.4|629
1596112500000|2020-07-30 12:35:00|4887.6|4886.6|4889.6|4888.6|4894.4|4893.4|4885.9|4884.9|504
1596112800000|2020-07-30 12:40:00|4889.4|4888.4|4887.4|4886.4|4890.4|4889.4|4885.4|4884.4|248
1596113100000|2020-07-30 12:45:00|4887.1|4886.1|4884.9|4883.9|4891.9|4890.9|4884.1|4883.1|298
1596113400000|2020-07-30 12:50:00|4884.6|4883.6|4872.4|4871.4|4885.4|4884.4|4871.6|4870.6|648
1596113700000|2020-07-30 12:55:00|4872.6|4871.6|4865.1|4864.1|4872.9|4871.9|4864.9|4863.9|986
1596114000000|2020-07-30 13:00:00|4864.9|4863.9|4859.9|4858.9|4864.9|4863.9|4855.6|4854.6|2625
1596114300000|2020-07-30 13:05:00|4859.6|4858.6|4857.1|4856.1|4861.9|4860.9|4856.4|4855.4|780
1596114600000|2020-07-30 13:10:00|4856.9|4855.9|4852.4|4851.4|4857.4|4856.4|4851.9|4850.9|825
1596114900000|2020-07-30 13:15:00|4852.1|4851.1|4861.4|4860.4|4862.4|4861.4|4850.9|4849.9|673
1596115200000|2020-07-30 13:20:00|4861.6|4860.6|4854.4|4853.4|4861.6|4860.6|4852.9|4851.9|497
1596115500000|2020-07-30 13:25:00|4854.6|4853.6|4855.1|4854.1|4855.4|4854.4|4849.6|4848.6|539
1596115800000|2020-07-30 13:30:00|4854.9|4853.9|4865.6|4864.6|4868.1|4867.1|4851.6|4850.6|864
1596116100000|2020-07-30 13:35:00|4865.9|4864.9|4855.4|4854.4|4865.9|4864.9|4852.6|4851.6|762
1596116400000|2020-07-30 13:40:00|4854.9|4853.9|4848.6|4847.6|4858.6|4857.6|4846.1|4845.1|814
1596116700000|2020-07-30 13:45:00|4848.4|4847.4|4854.4|4853.4|4856.6|4855.6|4846.1|4845.1|1415
1596117000000|2020-07-30 13:50:00|4853.9|4852.9|4836.6|4835.6|4853.9|4852.9|4836.4|4835.4|963
1596117300000|2020-07-30 13:55:00|4836.4|4835.4|4829.9|4828.9|4837.9|4836.9|4828.1|4827.1|1335
1596117600000|2020-07-30 14:00:00|4829.6|4828.6|4833.1|4832.1|4834.4|4833.4|4826.6|4825.6|1388
1596117900000|2020-07-30 14:05:00|4833.4|4832.4|4831.4|4830.4|4833.4|4832.4|4821.9|4820.9|1072
1596118200000|2020-07-30 14:10:00|4831.8|4830.8|4825.3|4824.3|4832.5|4831.5|4823.8|4822.8|843
1596118500000|2020-07-30 14:15:00|4825|4824|4809.8|4808.8|4829.3|4828.3|4809.8|4808.8|2034
1596118800000|2020-07-30 14:20:00|4809.5|4808.5|4815|4814|4815.5|4814.5|4801.5|4800.5|2504
1596119100000|2020-07-30 14:25:00|4815.3|4814.3|4814.8|4813.8|4816.5|4815.5|4808|4807|1038
1596119400000|2020-07-30 14:30:00|4815|4814|4822.3|4821.3|4823|4822|4810|4809|1336
1596119700000|2020-07-30 14:35:00|4822.8|4821.8|4833.3|4832.3|4833.8|4832.8|4816.8|4815.8|1488
1596120000000|2020-07-30 14:40:00|4832.8|4831.8|4827.8|4826.8|4834.8|4833.8|4827.8|4826.8|926
1596120300000|2020-07-30 14:45:00|4828.3|4827.3|4825.3|4824.3|4830.3|4829.3|4825.3|4824.3|770
1596120600000|2020-07-30 14:50:00|4825|4824|4819.8|4818.8|4825.3|4824.3|4817.8|4816.8|785
1596120900000|2020-07-30 14:55:00|4819.5|4818.5|4831.5|4830.5|4831.5|4830.5|4818|4817|1015
1596121200000|2020-07-30 15:00:00|4831.3|4830.3|4840.3|4839.3|4840.8|4839.8|4829|4828|1093
1596121500000|2020-07-30 15:05:00|4840.8|4839.8|4840.8|4839.8|4842.3|4841.3|4837.8|4836.8|873
1596121800000|2020-07-30 15:10:00|4841|4840|4837|4836|4842.3|4841.3|4835.8|4834.8|891
1596122100000|2020-07-30 15:15:00|4837.3|4836.3|4843.8|4842.8|4844.3|4843.3|4834.8|4833.8|1054
1596122400000|2020-07-30 15:20:00|4844|4843|4839.8|4838.8|4846|4845|4838.3|4837.3|1316
1596122700000|2020-07-30 15:25:00|4839.5|4838.5|4842.8|4841.8|4846.8|4845.8|4837.8|4836.8|1881
1596123000000|2020-07-30 15:30:00|4843|4841|4853.8|4851.8|4854.8|4852.8|4842.3|4840.3|3678
1596123300000|2020-07-30 15:35:00|4854.3|4852.3|4866.3|4864.3|4866.5|4864.5|4853.5|4851.5|2841
1596123600000|2020-07-30 15:40:00|4866.8|4864.8|4870|4868|4873.8|4871.8|4865.5|4863.5|708
1596123900000|2020-07-30 15:45:00|4870.3|4868.3|4864.3|4862.3|4871.5|4869.5|4863.3|4861.3|613
1596124200000|2020-07-30 15:50:00|4864.5|4862.5|4865.5|4863.5|4867.3|4865.3|4861|4859|326
1596124500000|2020-07-30 15:55:00|4865.8|4863.8|4863.8|4861.8|4868.3|4866.3|4858.8|4856.8|307
1596124800000|2020-07-30 16:00:00|4864|4862|4855.3|4853.3|4866.8|4864.8|4854.8|4852.8|1115
1596125100000|2020-07-30 16:05:00|4855.5|4853.5|4853.3|4851.3|4858|4856|4852.8|4850.8|475
1596125400000|2020-07-30 16:10:00|4853.5|4851.5|4858|4856|4858.3|4856.3|4853|4851|212
1596125700000|2020-07-30 16:15:00|4858.3|4856.3|4870|4868|4873|4871|4858.3|4856.3|326
1596126000000|2020-07-30 16:20:00|4869.8|4867.8|4869.8|4867.8|4871|4869|4864.8|4862.8|200
1596126300000|2020-07-30 16:25:00|4869.5|4867.5|4871.5|4869.5|4872.5|4870.5|4868.8|4866.8|227
1596126600000|2020-07-30 16:30:00|4871.8|4869.8|4871|4869|4874.5|4872.5|4871|4869|118
1596126900000|2020-07-30 16:35:00|4871.3|4869.3|4870|4868|4873|4871|4869.3|4867.3|58
1596127200000|2020-07-30 16:40:00|4870.3|4868.3|4871.5|4869.5|4873.5|4871.5|4870.3|4868.3|141
1596127500000|2020-07-30 16:45:00|4871.8|4869.8|4875.8|4873.8|4876.3|4874.3|4870.8|4868.8|69
1596127800000|2020-07-30 16:50:00|4876|4874|4873.8|4871.8|4876.8|4874.8|4873.3|4871.3|57
1596128100000|2020-07-30 16:55:00|4873.5|4871.5|4874.3|4872.3|4875.5|4873.5|4873|4871|189
1596128400000|2020-07-30 17:00:00|4874|4872|4878.5|4876.5|4878.5|4876.5|4873|4871|102
1596128700000|2020-07-30 17:05:00|4878.3|4876.3|4881|4879|4881.3|4879.3|4878.3|4876.3|126
1596129000000|2020-07-30 17:10:00|4881.3|4879.3|4886.5|4884.5|4887.8|4885.8|4881|4879|122
1596129300000|2020-07-30 17:15:00|4886.8|4884.8|4889.8|4887.8|4890.5|4888.5|4885.8|4883.8|232
1596129600000|2020-07-30 17:20:00|4889.5|4887.5|4885.5|4883.5|4890.8|4888.8|4885.5|4883.5|184
1596129900000|2020-07-30 17:25:00|4885.3|4883.3|4883.5|4881.5|4886.8|4884.8|4883.3|4881.3|166
1596130200000|2020-07-30 17:30:00|4883.8|4881.8|4874.5|4872.5|4884.8|4882.8|4874|4872|119
1596130500000|2020-07-30 17:35:00|4874.8|4872.8|4874.5|4872.5|4877.5|4875.5|4873.5|4871.5|76
1596130800000|2020-07-30 17:40:00|4874.8|4872.8|4879|4877|4879.5|4877.5|4874.8|4872.8|43
1596131100000|2020-07-30 17:45:00|4879.3|4877.3|4878.5|4876.5|4880.3|4878.3|4877.5|4875.5|73
1596131400000|2020-07-30 17:50:00|4878.8|4876.8|4883.5|4881.5|4883.8|4881.8|4877.5|4875.5|29
1596131700000|2020-07-30 17:55:00|4883.3|4881.3|4881|4879|4883.8|4881.8|4879.5|4877.5|63
1596132000000|2020-07-30 18:00:00|4881.3|4879.3|4879.3|4877.3|4882.8|4880.8|4876.5|4874.5|61
1596132300000|2020-07-30 18:05:00|4879.5|4877.5|4883|4881|4884.5|4882.5|4878.5|4876.5|16
1596132600000|2020-07-30 18:10:00|4882.8|4880.8|4877.5|4875.5|4883|4881|4877.3|4875.3|15
1596132900000|2020-07-30 18:15:00|4877.8|4875.8|4879|4877|4880.5|4878.5|4876.3|4874.3|35
1596133200000|2020-07-30 18:20:00|4879.3|4877.3|4880.8|4878.8|4881.5|4879.5|4875|4873|36
1596133500000|2020-07-30 18:25:00|4880.5|4878.5|4877.8|4875.8|4880.8|4878.8|4875.5|4873.5|47
1596133800000|2020-07-30 18:30:00|4878.3|4876.3|4881.8|4879.8|4882|4880|4878|4876|75
1596134100000|2020-07-30 18:35:00|4881.5|4879.5|4884.5|4882.5|4884.8|4882.8|4881.5|4879.5|62
1596134400000|2020-07-30 18:40:00|4884.3|4882.3|4886.5|4884.5|4888|4886|4884.3|4882.3|62
1596134700000|2020-07-30 18:45:00|4886.8|4884.8|4886|4884|4889.3|4887.3|4885.3|4883.3|36
1596135000000|2020-07-30 18:50:00|4886.3|4884.3|4883|4881|4886.5|4884.5|4882.8|4880.8|67
1596135300000|2020-07-30 18:55:00|4883.3|4881.3|4884|4882|4885.5|4883.5|4881.5|4879.5|54
1596135600000|2020-07-30 19:00:00|4884.3|4882.3|4881|4879|4888.8|4886.8|4880.8|4878.8|89
1596135900000|2020-07-30 19:05:00|4881.3|4879.3|4877.5|4875.5|4881.3|4879.3|4877.3|4875.3|95
1596136200000|2020-07-30 19:10:00|4877.8|4875.8|4880|4878|4881|4879|4876|4874|52
1596136500000|2020-07-30 19:15:00|4880.3|4878.3|4888|4886|4889|4887|4877.3|4875.3|97
1596136800000|2020-07-30 19:20:00|4887.8|4885.8|4889|4887|4890|4888|4885.3|4883.3|124
1596137100000|2020-07-30 19:25:00|4888.8|4886.8|4889|4887|4889.8|4887.8|4886|4884|123
1596137400000|2020-07-30 19:30:00|4889.3|4887.3|4889.5|4887.5|4892.3|4890.3|4887.5|4885.5|96
1596137700000|2020-07-30 19:35:00|4889.8|4887.8|4887.5|4885.5|4890.5|4888.5|4887.5|4885.5|95
1596138000000|2020-07-30 19:40:00|4887.3|4885.3|4887|4885|4889|4887|4885.3|4883.3|94
1596138300000|2020-07-30 19:45:00|4887.3|4885.3|4889.5|4887.5|4890|4888|4885.5|4883.5|167
1596138600000|2020-07-30 19:50:00|4889.3|4887.3|4889.5|4887.5|4891.5|4889.5|4887|4885|137
1596138900000|2020-07-30 19:55:00|4889.3|4887.3|4886.3|4884.3|4891.8|4889.8|4885.8|4883.8|228
1596139200000|2020-07-30 20:00:00|4889.3|4885.3|4887.3|4883.3|4890|4886|4886.7|4882.7|0
1596139500000|2020-07-30 20:05:00|4887.1|4883.1|4899|4895|4899|4895|4885.8|4881.8|0
1596139800000|2020-07-30 20:10:00|4898.9|4894.9|4898.4|4894.4|4902.4|4898.4|4897.2|4893.2|0
1596140100000|2020-07-30 20:15:00|4898.5|4894.5|4897.9|4893.9|4899.5|4895.5|4897|4893|0
1596140400000|2020-07-30 20:20:00|4898|4894|4903|4899|4903.3|4899.3|4898|4894|0
1596140700000|2020-07-30 20:25:00|4903.2|4899.2|4902.8|4898.8|4904.5|4900.5|4902.8|4898.8|0
1596141000000|2020-07-30 20:30:00|4903.4|4899.4|4917.3|4913.3|4918|4914|4901.9|4897.9|0
1596141300000|2020-07-30 20:35:00|4917.4|4913.4|4917.5|4913.5|4920.3|4916.3|4914.2|4910.2|0
1596141600000|2020-07-30 20:40:00|4917.4|4913.4|4917.5|4913.5|4919.1|4915.1|4916.4|4912.4|0
1596141900000|2020-07-30 20:45:00|4917.6|4913.6|4919.7|4915.7|4920.5|4916.5|4917.1|4913.1|0
1596142200000|2020-07-30 20:50:00|4920|4916|4916.4|4912.4|4920.5|4916.5|4915.1|4911.1|0
1596142500000|2020-07-30 20:55:00|4916.3|4912.3|4915.4|4911.4|4916.8|4912.8|4914.5|4910.5|0
1596142800000|2020-07-30 21:00:00|4915.3|4911.3|4913.7|4909.7|4915.4|4911.4|4913.4|4909.4|0
1596143100000|2020-07-30 21:05:00|4914|4910|4913.5|4909.5|4914.2|4910.2|4913.4|4909.4|0
1596143400000|2020-07-30 21:10:00|4913.4|4909.4|4913.5|4909.5|4913.5|4909.5|4912.9|4908.9|0
1596143700000|2020-07-30 21:15:00|4913|4909|4913.5|4909.5|4913.5|4909.5|4913|4909|0
1596144000000|2020-07-30 21:20:00|4913.3|4909.3|4907.1|4903.1|4913.3|4909.3|4907|4903|0
1596144300000|2020-07-30 21:25:00|4907|4903|4907.6|4903.6|4907.6|4903.6|4907|4903|0
1596144600000|2020-07-30 21:30:00|4907.3|4903.3|4907.6|4903.6|4907.7|4903.7|4907.3|4903.3|0
1596144900000|2020-07-30 21:35:00|4907.3|4903.3|4908.1|4904.1|4908.1|4904.1|4907.3|4903.3|0
1596145200000|2020-07-30 21:40:00|4908.2|4904.2|4907.9|4903.9|4908.2|4904.2|4907.3|4903.3|0
1596145500000|2020-07-30 21:45:00|4907.8|4903.8|4907.7|4903.7|4907.8|4903.8|4907.5|4903.5|0
1596145800000|2020-07-30 21:50:00|4907.8|4903.8|4907.7|4903.7|4907.8|4903.8|4907.2|4903.2|0
1596146100000|2020-07-30 21:55:00|4907.8|4903.8|4909.7|4905.7|4909.8|4905.8|4907.7|4903.7|0
1596146400000|2020-07-30 22:00:00|4910|4906|4911.5|4907.5|4915.2|4911.2|4910|4906|0
1596146700000|2020-07-30 22:05:00|4911.6|4907.6|4907.1|4903.1|4912.2|4908.2|4906.6|4902.6|0
1596147000000|2020-07-30 22:10:00|4907.2|4903.2|4906.6|4902.6|4908.3|4904.3|4906.3|4902.3|0
1596147300000|2020-07-30 22:15:00|4906.5|4902.5|4905.6|4901.6|4906.5|4902.5|4905.1|4901.1|0
1596147600000|2020-07-30 22:20:00|4905.5|4901.5|4905.4|4901.4|4905.6|4901.6|4904.3|4900.3|0
1596147900000|2020-07-30 22:25:00|4905.5|4901.5|4905.3|4901.3|4906.4|4902.4|4904.9|4900.9|0
1596148200000|2020-07-30 22:30:00|4905.2|4901.2|4903.1|4899.1|4905.2|4901.2|4901.6|4897.6|0
1596148500000|2020-07-30 22:35:00|4903.4|4899.4|4905.3|4901.3|4905.3|4901.3|4903.1|4899.1|0
1596148800000|2020-07-30 22:40:00|4905.4|4901.4|4904.9|4900.9|4906.5|4902.5|4904|4900|0
1596149100000|2020-07-30 22:45:00|4905|4901|4905.2|4901.2|4905.7|4901.7|4904.6|4900.6|0
1596149400000|2020-07-30 22:50:00|4905|4901|4904.9|4900.9|4905|4901|4903.7|4899.7|0
1596149700000|2020-07-30 22:55:00|4904.8|4900.8|4905.5|4901.5|4905.5|4901.5|4904.3|4900.3|0
1596150000000|2020-07-30 23:00:00|4905.6|4901.6|4905.7|4901.7|4908.1|4904.1|4904.7|4900.7|0
1596150300000|2020-07-30 23:05:00|4906|4902|4906.2|4902.2|4906.9|4902.9|4905.5|4901.5|0
1596150600000|2020-07-30 23:10:00|4906.4|4902.4|4907.1|4903.1|4907.6|4903.6|4904.8|4900.8|0
1596150900000|2020-07-30 23:15:00|4907.2|4903.2|4910.7|4907.7|4911.4|4908.4|4906.9|4903.2|0
1596151200000|2020-07-30 23:20:00|4910.4|4907.4|4911.4|4908.4|4912.3|4909.3|4910.2|4907.2|0
1596151500000|2020-07-30 23:25:00|4911.3|4908.3|4912|4909|4912|4909|4910.6|4907.6|0
1596151800000|2020-07-30 23:30:00|4911.7|4908.7|4911.3|4908.3|4914|4911|4911.2|4908.2|0
1596152100000|2020-07-30 23:35:00|4911.1|4908.1|4911.3|4908.3|4912|4909|4909.7|4906.7|0
1596152400000|2020-07-30 23:40:00|4911.4|4908.4|4911.3|4908.3|4912.4|4909.4|4910.8|4907.8|0
1596152700000|2020-07-30 23:45:00|4911.4|4908.4|4915.3|4912.3|4915.3|4912.3|4911.4|4908.4|0
1596153000000|2020-07-30 23:50:00|4915.4|4912.4|4916.3|4913.3|4916.5|4913.5|4914.6|4911.6|0
1596153300000|2020-07-30 23:55:00|4916.2|4913.2|4913.4|4910.4|4916.3|4913.3|4912.9|4909.9|0
1596153600000|2020-07-31 00:00:00|4913.2|4910.2|4909.5|4906.5|4916.3|4913.3|4909|4906|0
1596153900000|2020-07-31 00:05:00|4909.4|4906.4|4903.7|4900.7|4910.1|4907.1|4902.9|4899.9|0
1596154200000|2020-07-31 00:10:00|4903.8|4900.8|4900.1|4897.1|4904.7|4901.7|4899.9|4896.9|0
1596154500000|2020-07-31 00:15:00|4900|4897|4886.7|4883.7|4900.1|4897.1|4881.7|4878.7|0
1596154800000|2020-07-31 00:20:00|4886.2|4883.2|4879.5|4876.5|4886.2|4883.2|4879.5|4876.5|0
1596155100000|2020-07-31 00:25:00|4879.4|4876.4|4881.7|4878.7|4881.7|4878.7|4878.1|4875.1|0
1596155400000|2020-07-31 00:30:00|4881.8|4878.8|4869|4866|4881.8|4878.8|4869|4866|0
1596155700000|2020-07-31 00:35:00|4869.1|4866.1|4868|4865|4870.5|4867.5|4866.8|4863.8|0
1596156000000|2020-07-31 00:40:00|4868.4|4865.4|4867.7|4864.7|4869.2|4866.2|4866.3|4863.3|0
1596156300000|2020-07-31 00:45:00|4867.6|4864.6|4873.7|4870.7|4873.7|4870.7|4864.7|4861.7|0
1596156600000|2020-07-31 00:50:00|4873.1|4870.1|4870.7|4867.7|4873.1|4870.1|4869|4866|0
1596156900000|2020-07-31 00:55:00|4870.6|4867.6|4863.4|4860.4|4870.6|4867.6|4863.3|4860.3|0
1596157200000|2020-07-31 01:00:00|4864.8|4861.8|4869.5|4866.5|4870.9|4867.9|4861.8|4858.8|0
1596157500000|2020-07-31 01:05:00|4869.7|4866.7|4870.9|4867.9|4873.9|4870.9|4869.4|4866.4|0
1596157800000|2020-07-31 01:10:00|4871|4868|4872.5|4869.5|4872.5|4869.5|4869.4|4866.4|0
1596158100000|2020-07-31 01:15:00|4872.4|4869.4|4874.6|4871.6|4876|4873|4871|4868|0
1596158400000|2020-07-31 01:20:00|4874.8|4871.8|4870.3|4867.3|4876|4873|4867.3|4864.3|0
1596158700000|2020-07-31 01:25:00|4870.4|4867.4|4874.9|4871.9|4876.4|4873.4|4870.4|4867.4|0
1596159000000|2020-07-31 01:30:00|4875|4872|4876.3|4873.3|4877.8|4874.8|4874.8|4871.8|0
1596159300000|2020-07-31 01:35:00|4876.4|4873.4|4882.2|4879.2|4882.2|4879.2|4876.3|4873.3|0
1596159600000|2020-07-31 01:40:00|4882.3|4879.3|4882.1|4879.1|4885.1|4882.1|4881.5|4878.5|0
1596159900000|2020-07-31 01:45:00|4882.2|4879.2|4886.5|4883.5|4886.5|4883.5|4882.2|4879.2|0
1596160200000|2020-07-31 01:50:00|4887|4884|4888.1|4885.1|4890.9|4887.9|4887|4884|0
1596160500000|2020-07-31 01:55:00|4888.3|4885.3|4886.7|4883.7|4889.5|4886.5|4886.6|4883.6|0
1596160800000|2020-07-31 02:00:00|4886.6|4883.6|4883.3|4880.3|4886.7|4883.7|4881.9|4878.9|0
1596161100000|2020-07-31 02:05:00|4881.9|4878.9|4876.4|4873.4|4883.3|4880.3|4874.9|4871.9|0
1596161400000|2020-07-31 02:10:00|4876.7|4873.7|4877.7|4874.7|4879.1|4876.1|4876.4|4873.4|0
1596161700000|2020-07-31 02:15:00|4877.6|4874.6|4872.1|4869.1|4877.7|4874.7|4872.1|4869.1|0
1596162000000|2020-07-31 02:20:00|4871.9|4868.9|4867.1|4864.1|4872.1|4869.1|4866.4|4863.4|0
1596162300000|2020-07-31 02:25:00|4866.9|4863.9|4866.9|4863.9|4870.9|4867.9|4866.5|4863.5|0
1596162600000|2020-07-31 02:30:00|4867.4|4864.4|4860|4857|4868.2|4865.2|4859.9|4856.9|0
1596162900000|2020-07-31 02:35:00|4859.9|4856.9|4847.3|4844.3|4861.4|4858.4|4845.9|4842.9|0
1596163200000|2020-07-31 02:40:00|4847.8|4844.8|4853.9|4850.9|4857.3|4854.3|4847.8|4844.8|0
1596163500000|2020-07-31 02:45:00|4853.8|4850.8|4855.5|4852.5|4855.5|4852.5|4852.3|4849.3|0
1596163800000|2020-07-31 02:50:00|4855.6|4852.6|4855.6|4852.6|4857|4854|4852.8|4849.8|0
1596164100000|2020-07-31 02:55:00|4855.4|4852.4|4849.8|4846.8|4855.8|4852.8|4849.1|4846.1|0
1596164400000|2020-07-31 03:00:00|4849.1|4846.1|4847.8|4844.8|4850.7|4847.7|4847.8|4844.8|0
1596164700000|2020-07-31 03:05:00|4848.1|4845.1|4851|4848|4851.1|4848.1|4847.1|4844.1|0
1596165000000|2020-07-31 03:10:00|4851.1|4848.1|4855.4|4852.4|4856.8|4853.8|4850.9|4847.9|0
1596165300000|2020-07-31 03:15:00|4855.1|4852.1|4863.8|4860.8|4863.8|4860.8|4854|4851|0
1596165600000|2020-07-31 03:20:00|4863.9|4860.9|4865.3|4862.3|4868|4865|4862.6|4859.6|0
1596165900000|2020-07-31 03:25:00|4864.6|4861.6|4863.6|4860.6|4865.4|4862.4|4860.9|4857.9|0
1596166200000|2020-07-31 03:30:00|4863.7|4860.7|4861.7|4858.7|4863.7|4860.7|4853.9|4850.9|0
1596166500000|2020-07-31 03:35:00|4861.8|4858.8|4862.4|4859.4|4863.9|4860.9|4861.1|4858.1|0
1596166800000|2020-07-31 03:40:00|4862.5|4859.5|4858.2|4855.2|4862.5|4859.5|4856.8|4853.8|0
1596167100000|2020-07-31 03:45:00|4858.1|4855.1|4858.1|4855.1|4858.2|4855.2|4855.2|4852.2|0
1596167400000|2020-07-31 03:50:00|4858|4855|4858.2|4855.2|4859.6|4856.6|4856.7|4853.7|0
1596167700000|2020-07-31 03:55:00|4858.8|4855.8|4859.7|4856.7|4859.7|4856.7|4858.1|4855.1|0
1596168000000|2020-07-31 04:00:00|4859.6|4856.6|4852.2|4849.2|4859.6|4856.6|4846.7|4843.7|0
1596168300000|2020-07-31 04:05:00|4851.9|4848.9|4853.5|4850.5|4853.5|4850.5|4848.6|4845.6|0
1596168600000|2020-07-31 04:10:00|4853.2|4850.2|4854.2|4851.2|4855|4852|4852.1|4849.1|0
1596168900000|2020-07-31 04:15:00|4854.5|4851.5|4854.4|4851.4|4855.1|4852.1|4852.1|4849.1|0
1596169200000|2020-07-31 04:20:00|4854.5|4851.5|4855.1|4852.1|4855.2|4852.2|4853.5|4850.5|0
1596169500000|2020-07-31 04:25:00|4855.3|4852.3|4851|4848|4855.6|4852.6|4851|4848|0
1596169800000|2020-07-31 04:30:00|4851.1|4848.1|4853.2|4850.2|4856.6|4853.6|4851.1|4848.1|0
1596170100000|2020-07-31 04:35:00|4853.1|4850.1|4854.4|4851.4|4854.5|4851.5|4850.8|4847.8|0
1596170400000|2020-07-31 04:40:00|4854.5|4851.5|4850.5|4847.5|4854.5|4851.5|4850|4847|0
1596170700000|2020-07-31 04:45:00|4850.4|4847.4|4853.2|4850.2|4853.2|4850.2|4848.9|4845.9|0
1596171000000|2020-07-31 04:50:00|4853|4850|4859.3|4856.3|4859.3|4856.3|4851.9|4848.9|0
1596171300000|2020-07-31 04:55:00|4859.8|4856.8|4855.1|4852.1|4863.6|4860.6|4855.1|4852.1|0
1596171600000|2020-07-31 05:00:00|4855.2|4852.2|4857.7|4854.7|4863.4|4860.4|4855.2|4852.2|0
1596171900000|2020-07-31 05:05:00|4858.2|4855.2|4859.1|4856.1|4860.6|4857.6|4857.7|4854.7|0
1596172200000|2020-07-31 05:10:00|4859.2|4856.2|4859.3|4856.3|4860.7|4857.7|4857.8|4854.8|0
1596172500000|2020-07-31 05:15:00|4859.4|4856.4|4854.8|4851.8|4859.4|4856.4|4853.3|4850.3|0
1596172800000|2020-07-31 05:20:00|4855.1|4852.1|4853.2|4850.2|4855.6|4852.6|4853.1|4850.1|0
1596173100000|2020-07-31 05:25:00|4854.5|4851.5|4850.5|4847.5|4854.6|4851.6|4850.2|4847.2|0
1596173400000|2020-07-31 05:30:00|4850.4|4847.4|4847.1|4844.1|4853.9|4850.9|4847.1|4844.1|0
1596173700000|2020-07-31 05:35:00|4847.2|4844.2|4839.8|4836.8|4847.6|4844.6|4839.7|4836.7|0
1596174000000|2020-07-31 05:40:00|4839.5|4836.5|4843.2|4840.2|4843.2|4840.2|4835.3|4832.3|0
1596174300000|2020-07-31 05:45:00|4843.3|4840.3|4844.1|4841.1|4844.1|4841.1|4839.4|4836.4|0
1596174600000|2020-07-31 05:50:00|4845.5|4842.5|4848.1|4845.1|4851|4848|4845.5|4842.5|0
1596174900000|2020-07-31 05:55:00|4848.3|4845.3|4839.9|4836.9|4848.8|4845.8|4839.9|4836.9|0
1596175200000|2020-07-31 06:00:00|4840.4|4837.4|4848.3|4846.3|4848.5|4846.5|4829|4827|496
1596175500000|2020-07-31 06:05:00|4848|4846|4853.3|4851.3|4857|4855|4847.8|4845.8|267
1596175800000|2020-07-31 06:10:00|4853.5|4851.5|4856|4854|4859|4857|4853.5|4851.5|190
1596176100000|2020-07-31 06:15:00|4856.3|4854.3|4861|4859|4862.5|4860.5|4855|4853|126
1596176400000|2020-07-31 06:20:00|4861.3|4859.3|4865.3|4863.3|4866|4864|4858.5|4856.5|157
1596176700000|2020-07-31 06:25:00|4865|4863|4864.5|4862.5|4867.8|4865.8|4863.8|4861.8|113
1596177000000|2020-07-31 06:30:00|4864.8|4862.8|4871.3|4869.3|4871.3|4869.3|4864.5|4862.5|151
1596177300000|2020-07-31 06:35:00|4871.5|4869.5|4876.8|4874.8|4879|4877|4871.3|4869.3|187
1596177600000|2020-07-31 06:40:00|4877|4875|4872.3|4870.3|4877.8|4875.8|4872|4870|99
1596177900000|2020-07-31 06:45:00|4872.5|4870.5|4866.5|4864.5|4873.8|4871.8|4866|4864|195
1596178200000|2020-07-31 06:50:00|4866.3|4864.3|4865.5|4863.5|4869.5|4867.5|4863.8|4861.8|111
1596178500000|2020-07-31 06:55:00|4865.8|4863.8|4863.8|4861.8|4867.5|4865.5|4857|4855|463
1596178800000|2020-07-31 07:00:00|4863.3|4862.3|4862.5|4861.5|4879.8|4878.8|4859|4858|2897
1596179100000|2020-07-31 07:05:00|4861.8|4860.8|4857.5|4856.5|4867.8|4866.8|4856.3|4855.3|1395
1596179400000|2020-07-31 07:10:00|4857.8|4856.8|4854.5|4853.5|4862|4861|4846|4845|987
1596179700000|2020-07-31 07:15:00|4854.8|4853.8|4851.8|4850.8|4856|4855|4842.8|4841.8|997
1596180000000|2020-07-31 07:20:00|4851.5|4850.5|4867.3|4866.3|4867.8|4866.8|4849|4848|1090
1596180300000|2020-07-31 07:25:00|4867|4866|4871.8|4870.8|4875.5|4874.5|4865|4864|835
1596180600000|2020-07-31 07:30:00|4872|4871|4884.8|4883.8|4885.5|4884.5|4871.8|4870.8|968
1596180900000|2020-07-31 07:35:00|4884.5|4883.5|4888.8|4887.8|4891|4890|4881.8|4880.8|984
1596181200000|2020-07-31 07:40:00|4889.3|4888.3|4894.5|4893.5|4896.8|4895.8|4888.3|4887.3|892
1596181500000|2020-07-31 07:45:00|4894.8|4893.8|4886.5|4885.5|4897.3|4896.3|4885.8|4884.8|518
1596181800000|2020-07-31 07:50:00|4886.3|4885.3|4879|4878|4889.5|4888.5|4877.3|4876.3|552
1596182100000|2020-07-31 07:55:00|4879.3|4878.3|4881.5|4880.5|4883|4882|4875.5|4874.5|587
1596182400000|2020-07-31 08:00:00|4881.8|4880.8|4882.1|4881.1|4885.5|4884.5|4879.5|4878.5|370
1596182700000|2020-07-31 08:05:00|4881.6|4880.6|4878.6|4877.6|4885.9|4884.9|4878.4|4877.4|364
1596183000000|2020-07-31 08:10:00|4878.9|4877.9|4874.4|4873.4|4880.4|4879.4|4872.6|4871.6|320
1596183300000|2020-07-31 08:15:00|4874.6|4873.6|4870.9|4869.9|4874.9|4873.9|4869.4|4868.4|345
1596183600000|2020-07-31 08:20:00|4871.4|4870.4|4875.1|4874.1|4875.9|4874.9|4871.1|4870.1|206
1596183900000|2020-07-31 08:25:00|4875.4|4874.4|4875.6|4874.6|4885.9|4884.9|4874.9|4873.9|295
1596184200000|2020-07-31 08:30:00|4875.9|4874.9|4881.1|4880.1|4882.1|4881.1|4875.9|4874.9|268
1596184500000|2020-07-31 08:35:00|4880.9|4879.9|4898.6|4897.6|4904.4|4903.4|4879.6|4878.6|859
1596184800000|2020-07-31 08:40:00|4897.9|4896.9|4896.6|4895.6|4901.1|4900.1|4895.1|4894.1|339
1596185100000|2020-07-31 08:45:00|4896.1|4895.1|4890.4|4889.4|4899.4|4898.4|4888.1|4887.1|404
1596185400000|2020-07-31 08:50:00|4890.1|4889.1|4885.6|4884.6|4891.1|4890.1|4884.1|4883.1|230
1596185700000|2020-07-31 08:55:00|4885.4|4884.4|4887.6|4886.6|4889.9|4888.9|4884.4|4883.4|139
1596186000000|2020-07-31 09:00:00|4887.9|4886.9|4877.6|4876.6|4887.9|4886.9|4877.1|4876.1|350
1596186300000|2020-07-31 09:05:00|4877.4|4876.4|4885.6|4884.6|4889.1|4888.1|4876.6|4875.6|291
1596186600000|2020-07-31 09:10:00|4885.4|4884.4|4883.6|4882.6|4886.4|4885.4|4880.4|4879.4|219
1596186900000|2020-07-31 09:15:00|4883.9|4882.9|4876.1|4875.1|4884.9|4883.9|4874.6|4873.6|152
1596187200000|2020-07-31 09:20:00|4876.4|4875.4|4872.6|4871.6|4877.4|4876.4|4871.9|4870.9|246
1596187500000|2020-07-31 09:25:00|4872.9|4871.9|4873.1|4872.1|4874.9|4873.9|4869.6|4868.6|286
1596187800000|2020-07-31 09:30:00|4872.9|4871.9|4870.6|4869.6|4876.4|4875.4|4868.1|4867.1|331
1596188100000|2020-07-31 09:35:00|4870.4|4869.4|4868.9|4867.9|4872.9|4871.9|4867.6|4866.6|212
1596188400000|2020-07-31 09:40:00|4868.6|4867.6|4864.9|4863.9|4870.1|4869.1|4863.1|4862.1|347
1596188700000|2020-07-31 09:45:00|4865.1|4864.1|4867.9|4866.9|4868.6|4867.6|4864.1|4863.1|217
1596189000000|2020-07-31 09:50:00|4867.4|4866.4|4856.1|4855.1|4867.4|4866.4|4855.6|4854.6|489
1596189300000|2020-07-31 09:55:00|4855.9|4854.9|4849.1|4848.1|4860.1|4859.1|4848.6|4847.6|315
1596189600000|2020-07-31 10:00:00|4848.9|4847.9|4854.1|4853.1|4857.1|4856.1|4848.6|4847.6|414
1596189900000|2020-07-31 10:05:00|4854.4|4853.4|4859.4|4858.4|4859.6|4858.6|4853.6|4852.6|265
1596190200000|2020-07-31 10:10:00|4859.1|4858.1|4858.1|4857.1|4863.1|4862.1|4857.4|4856.4|180
1596190500000|2020-07-31 10:15:00|4858.4|4857.4|4852.9|4851.9|4858.6|4857.6|4849.6|4848.6|419
1596190800000|2020-07-31 10:20:00|4853.1|4852.1|4858.6|4857.6|4859.4|4858.4|4852.9|4851.9|371
1596191100000|2020-07-31 10:25:00|4858.4|4857.4|4862.6|4861.6|4864.1|4863.1|4857.9|4856.9|205
1596191400000|2020-07-31 10:30:00|4862.9|4861.9|4864.1|4863.1|4866.6|4865.6|4862.1|4861.1|519
1596191700000|2020-07-31 10:35:00|4864.4|4863.4|4860.9|4859.9|4864.9|4863.9|4859.6|4858.6|240
1596192000000|2020-07-31 10:40:00|4861.1|4860.1|4863.4|4862.4|4865.4|4864.4|4860.9|4859.9|106
1596192300000|2020-07-31 10:45:00|4863.1|4862.1|4857.9|4856.9|4863.1|4862.1|4854.9|4853.9|279
1596192600000|2020-07-31 10:50:00|4857.6|4856.6|4854.4|4853.4|4858.4|4857.4|4852.6|4851.6|275
1596192900000|2020-07-31 10:55:00|4854.1|4853.1|4856.1|4855.1|4858.4|4857.4|4851.9|4850.9|394
1596193200000|2020-07-31 11:00:00|4856.4|4855.4|4863.6|4862.6|4865.9|4864.9|4855.9|4854.9|926
1596193500000|2020-07-31 11:05:00|4863.9|4862.9|4865.1|4864.1|4867.6|4866.6|4861.9|4860.9|371
1596193800000|2020-07-31 11:10:00|4865.4|4864.4|4868.4|4867.4|4868.6|4867.6|4864.1|4863.1|241
1596194100000|2020-07-31 11:15:00|4868.6|4867.6|4869.6|4868.6|4870.4|4869.4|4866.1|4865.1|263
1596194400000|2020-07-31 11:20:00|4869.4|4868.4|4873.9|4872.9|4874.4|4873.4|4869.4|4868.4|429
1596194700000|2020-07-31 11:25:00|4873.6|4872.6|4868.6|4867.6|4873.6|4872.6|4868.4|4867.4|262
1596195000000|2020-07-31 11:30:00|4868.4|4867.4|4865.9|4864.9|4871.4|4870.4|4865.4|4864.4|204
1596195300000|2020-07-31 11:35:00|4866.1|4865.1|4864.1|4863.1|4866.9|4865.9|4863.9|4862.9|224
1596195600000|2020-07-31 11:40:00|4864.2|4863.2|4864|4863|4868|4867|4863|4862|211
1596195900000|2020-07-31 11:45:00|4864.2|4863.2|4863|4862|4867.2|4866.2|4863|4862|164
1596196200000|2020-07-31 11:50:00|4863.2|4862.2|4864.2|4863.2|4866.2|4865.2|4862.5|4861.5|116
1596196500000|2020-07-31 11:55:00|4864|4863|4865.7|4864.7|4866.2|4865.2|4863|4862|216
1596196800000|2020-07-31 12:00:00|4865.5|4864.5|4869|4868|4871|4870|4864|4863|230
1596197100000|2020-07-31 12:05:00|4869.2|4868.2|4860.5|4859.5|4869.5|4868.5|4860.5|4859.5|210
1596197400000|2020-07-31 12:10:00|4860.7|4859.7|4863.2|4862.2|4863.7|4862.7|4859.5|4858.5|227
1596197700000|2020-07-31 12:15:00|4863|4862|4862.7|4861.7|4865.2|4864.2|4862|4861|159
1596198000000|2020-07-31 12:20:00|4863|4862|4863|4862|4864.5|4863.5|4861|4860|223
1596198300000|2020-07-31 12:25:00|4862.7|4861.7|4859.7|4858.7|4863|4862|4857.7|4856.7|141
1596198600000|2020-07-31 12:30:00|4859.5|4858.5|4859.2|4858.2|4861.5|4860.5|4858|4857|343
1596198900000|2020-07-31 12:35:00|4859|4858|4857|4856|4860.7|4859.7|4856.5|4855.5|208
1596199200000|2020-07-31 12:40:00|4856.7|4855.7|4861.5|4860.5|4862|4861|4855|4854|199
1596199500000|2020-07-31 12:45:00|4861.7|4860.7|4864.5|4863.5|4864.5|4863.5|4861.7|4860.7|159
1596199800000|2020-07-31 12:50:00|4864.7|4863.7|4869|4868|4869|4868|4864.7|4863.7|249
1596200100000|2020-07-31 12:55:00|4869.2|4868.2|4862.2|4861.2|4870|4869|4861|4860|265
1596200400000|2020-07-31 13:00:00|4862.5|4861.5|4860|4859|4863|4862|4857.5|4856.5|740
1596200700000|2020-07-31 13:05:00|4860.2|4859.2|4868.2|4867.2|4868.5|4867.5|4860|4859|299
1596201000000|2020-07-31 13:10:00|4868|4867|4870|4869|4871.7|4870.7|4867.7|4866.7|194
1596201300000|2020-07-31 13:15:00|4869.5|4868.5|4867.5|4866.5|4869.5|4868.5|4866|4865|283
1596201600000|2020-07-31 13:20:00|4867.7|4866.7|4870.5|4869.5|4871.5|4870.5|4867.5|4866.5|233
1596201900000|2020-07-31 13:25:00|4870.2|4869.2|4872|4871|4872.5|4871.5|4868.7|4867.7|265
1596202200000|2020-07-31 13:30:00|4872.5|4871.5|4867.2|4866.2|4873.5|4872.5|4866|4865|1038
1596202500000|2020-07-31 13:35:00|4867.5|4866.5|4855.5|4854.5|4867.7|4866.7|4854.2|4853.2|843
1596202800000|2020-07-31 13:40:00|4855.2|4854.2|4852.5|4851.5|4858.7|4857.7|4851|4850|482
1596203100000|2020-07-31 13:45:00|4852.2|4851.2|4856.5|4855.5|4863.2|4862.2|4848.5|4847.5|772
1596203400000|2020-07-31 13:50:00|4856.7|4855.7|4862.2|4861.2|4862.2|4861.2|4848.5|4847.5|658
1596203700000|2020-07-31 13:55:00|4862|4861|4861.2|4860.2|4863|4862|4857.7|4856.7|672
1596204000000|2020-07-31 14:00:00|4862|4861|4854|4853|4862|4861|4849|4848|787
1596204300000|2020-07-31 14:05:00|4854.2|4853.2|4848|4847|4855.5|4854.5|4847.7|4846.7|496
1596204600000|2020-07-31 14:10:00|4847.9|4846.9|4840.4|4839.4|4849.1|4848.1|4836.4|4835.4|915
1596204900000|2020-07-31 14:15:00|4840.1|4839.1|4832.4|4831.4|4842.4|4841.4|4830.9|4829.9|730
1596205200000|2020-07-31 14:20:00|4832.6|4831.6|4830.1|4829.1|4832.6|4831.6|4823.4|4822.4|1045
1596205500000|2020-07-31 14:25:00|4829.9|4828.9|4823.1|4822.1|4830.1|4829.1|4820.9|4819.9|637
1596205800000|2020-07-31 14:30:00|4822.9|4821.9|4818.4|4817.4|4826.6|4825.6|4817.1|4816.1|918
1596206100000|2020-07-31 14:35:00|4818.9|4817.9|4826.4|4825.4|4827.4|4826.4|4816.4|4815.4|782
1596206400000|2020-07-31 14:40:00|4825.6|4824.6|4815.6|4814.6|4825.6|4824.6|4814.1|4813.1|899
1596206700000|2020-07-31 14:45:00|4815.4|4814.4|4813.4|4812.4|4815.9|4814.9|4808.4|4807.4|1081
1596207000000|2020-07-31 14:50:00|4813.6|4812.6|4802.6|4801.6|4813.9|4812.9|4800.4|4799.4|1070
1596207300000|2020-07-31 14:55:00|4802.4|4801.4|4803.4|4802.4|4805.4|4804.4|4797.1|4796.1|1389
1596207600000|2020-07-31 15:00:00|4803.1|4802.1|4799.6|4798.6|4807.9|4806.9|4794.9|4793.9|1274
1596207900000|2020-07-31 15:05:00|4799.9|4798.9|4790.9|4789.9|4800.4|4799.4|4790.4|4789.4|1112
1596208200000|2020-07-31 15:10:00|4791.1|4790.1|4799.6|4798.6|4799.9|4798.9|4788.4|4787.4|1107
1596208500000|2020-07-31 15:15:00|4798.9|4797.9|4808.1|4807.1|4808.1|4807.1|4795.9|4794.9|1320
1596208800000|2020-07-31 15:20:00|4807.9|4806.9|4801.9|4800.9|4811.4|4810.4|4800.9|4799.9|1900
1596209100000|2020-07-31 15:25:00|4802.1|4801.1|4806.1|4805.1|4812.9|4811.9|4800.9|4799.9|3078
1596209400000|2020-07-31 15:30:00|4806.6|4804.6|4784.6|4782.6|4809.9|4807.9|4781.9|4779.9|7689
1596209700000|2020-07-31 15:35:00|4784.4|4782.4|4777.4|4775.4|4786.4|4784.4|4771.4|4769.4|4323
1596210000000|2020-07-31 15:40:00|4777.1|4775.1|4775.9|4773.9|4779.4|4777.4|4772.4|4770.4|1489
1596210300000|2020-07-31 15:45:00|4776.1|4774.1|4779.4|4777.4|4781.4|4779.4|4774.9|4772.9|595
1596210600000|2020-07-31 15:50:00|4779.6|4777.6|4767.4|4765.4|4779.9|4777.9|4765.4|4763.4|723
1596210900000|2020-07-31 15:55:00|4767.9|4765.9|4763.9|4761.9|4768.6|4766.6|4761.4|4759.4|731
1596211200000|2020-07-31 16:00:00|4763.4|4761.4|4762.4|4760.4|4764.9|4762.9|4758.1|4756.1|458
1596211500000|2020-07-31 16:05:00|4762.1|4760.1|4756.9|4754.9|4765.4|4763.4|4756.1|4754.1|704
1596211800000|2020-07-31 16:10:00|4757.4|4755.4|4757.6|4755.6|4761.4|4759.4|4754.1|4752.1|986
1596212100000|2020-07-31 16:15:00|4757.9|4755.9|4755.4|4753.4|4760.1|4758.1|4751.9|4749.9|644
1596212400000|2020-07-31 16:20:00|4755.6|4753.6|4757.4|4755.4|4759.1|4757.1|4751.9|4749.9|226
1596212700000|2020-07-31 16:25:00|4757.1|4755.1|4766.9|4764.9|4767.4|4765.4|4755.1|4753.1|334
1596213000000|2020-07-31 16:30:00|4766.1|4764.1|4766.1|4764.1|4770.1|4768.1|4762.4|4760.4|328
1596213300000|2020-07-31 16:35:00|4766.4|4764.4|4760.6|4758.6|4766.4|4764.4|4758.9|4756.9|148
1596213600000|2020-07-31 16:40:00|4760.9|4758.9|4763.1|4761.1|4766.1|4764.1|4760.4|4758.4|50
1596213900000|2020-07-31 16:45:00|4762.9|4760.9|4758.1|4756.1|4763.1|4761.1|4755.9|4753.9|83
1596214200000|2020-07-31 16:50:00|4758.4|4756.4|4754.1|4752.1|4759.6|4757.6|4753.9|4751.9|189
1596214500000|2020-07-31 16:55:00|4753.9|4751.9|4752.1|4750.1|4754.9|4752.9|4750.4|4748.4|202
1596214800000|2020-07-31 17:00:00|4751.9|4749.9|4755.4|4753.4|4756.4|4754.4|4749.1|4747.1|95
1596215100000|2020-07-31 17:05:00|4755.1|4753.1|4756.9|4754.9|4759.9|4757.9|4755.1|4753.1|51
1596215400000|2020-07-31 17:10:00|4756.6|4754.6|4756.1|4754.1|4759.1|4757.1|4755.9|4753.9|43
1596215700000|2020-07-31 17:15:00|4755.9|4753.9|4755.4|4753.4|4756.9|4754.9|4749.9|4747.9|96
1596216000000|2020-07-31 17:20:00|4755.6|4753.6|4759.1|4757.1|4759.9|4757.9|4755.4|4753.4|51
1596216300000|2020-07-31 17:25:00|4759.4|4757.4|4762.6|4760.6|4763.1|4761.1|4757.6|4755.6|281
1596216600000|2020-07-31 17:30:00|4762.4|4760.4|4759.6|4757.6|4764.1|4762.1|4759.6|4757.6|52
1596216900000|2020-07-31 17:35:00|4759.9|4757.9|4760.9|4758.9|4763.4|4761.4|4759.6|4757.6|62
1596217200000|2020-07-31 17:40:00|4761.1|4759.1|4760.1|4758.1|4763.6|4761.6|4760.1|4758.1|81
1596217500000|2020-07-31 17:45:00|4759.9|4757.9|4761.1|4759.1|4761.4|4759.4|4757.1|4755.1|51
1596217800000|2020-07-31 17:50:00|4761.4|4759.4|4762.4|4760.4|4764.9|4762.9|4761.1|4759.1|224
1596218100000|2020-07-31 17:55:00|4762.6|4760.6|4758.1|4756.1|4763.9|4761.9|4757.1|4755.1|140
1596218400000|2020-07-31 18:00:00|4757.9|4755.9|4760.6|4758.6|4762.9|4760.9|4756.9|4754.9|151
1596218700000|2020-07-31 18:05:00|4760.4|4758.4|4752.9|4750.9|4760.6|4758.6|4752.6|4750.6|85
1596219000000|2020-07-31 18:10:00|4752.6|4750.6|4751.4|4749.4|4753.9|4751.9|4751.1|4749.1|70
1596219300000|2020-07-31 18:15:00|4751.1|4749.1|4750.9|4748.9|4753.9|4751.9|4749.4|4747.4|81
1596219600000|2020-07-31 18:20:00|4751.1|4749.1|4752.6|4750.6|4754.6|4752.6|4751.1|4749.1|22
1596219900000|2020-07-31 18:25:00|4752.9|4750.9|4755.6|4753.6|4755.6|4753.6|4752.6|4750.6|32
1596220200000|2020-07-31 18:30:00|4755.4|4753.4|4758.9|4756.9|4758.9|4756.9|4754.6|4752.6|121
1596220500000|2020-07-31 18:35:00|4758.6|4756.6|4758.9|4756.9|4762.4|4760.4|4757.6|4755.6|84
1596220800000|2020-07-31 18:40:00|4758.6|4756.6|4758.1|4756.1|4759.4|4757.4|4754.4|4752.4|150
1596221100000|2020-07-31 18:45:00|4757.9|4755.9|4757.1|4755.1|4761.1|4759.1|4756.4|4754.4|104
1596221400000|2020-07-31 18:50:00|4756.9|4754.9|4760.1|4758.1|4760.9|4758.9|4756.6|4754.6|137
1596221700000|2020-07-31 18:55:00|4760.4|4758.4|4763.1|4761.1|4763.4|4761.4|4759.4|4757.4|139
1596222000000|2020-07-31 19:00:00|4763.4|4761.4|4768.1|4766.1|4769.6|4767.6|4760.9|4758.9|89
1596222300000|2020-07-31 19:05:00|4767.9|4765.9|4769.1|4767.1|4769.1|4767.1|4765.6|4763.6|60
1596222600000|2020-07-31 19:10:00|4768.9|4766.9|4770.1|4768.1|4770.6|4768.6|4765.1|4763.1|77
1596222900000|2020-07-31 19:15:00|4769.9|4767.9|4770.1|4768.1|4771.6|4769.6|4765.6|4763.6|206
1596223200000|2020-07-31 19:20:00|4770.4|4768.4|4771.6|4769.6|4772.6|4770.6|4767.9|4765.9|189
1596223500000|2020-07-31 19:25:00|4771.4|4769.4|4768.6|4766.6|4773.1|4771.1|4766.6|4764.6|94
1596223800000|2020-07-31 19:30:00|4768.4|4766.4|4766.9|4764.9|4770.6|4768.6|4766.6|4764.6|77
1596224100000|2020-07-31 19:35:00|4766.6|4764.6|4771.1|4769.1|4772.6|4770.6|4766.6|4764.6|60
1596224400000|2020-07-31 19:40:00|4770.9|4768.9|4772.6|4770.6|4773.6|4771.6|4770.6|4768.6|138
1596224700000|2020-07-31 19:45:00|4772.9|4770.9|4778.1|4776.1|4779.4|4777.4|4772.9|4770.9|246
1596225000000|2020-07-31 19:50:00|4777.9|4775.9|4777.1|4775.1|4778.4|4776.4|4772.9|4770.9|174
1596225300000|2020-07-31 19:55:00|4775.9|4773.9|4792.6|4790.6|4796.4|4794.4|4775.6|4773.6|361
1596225600000|2020-07-31 20:00:00|4791.9|4787.9|4794.7|4790.7|4797.8|4793.8|4791.6|4787.6|1
1596225900000|2020-07-31 20:05:00|4795|4791|4793.4|4789.4|4797|4793|4792.8|4788.8|0
1596226200000|2020-07-31 20:10:00|4793.3|4789.3|4793.9|4789.9|4794.2|4790.2|4790.7|4786.7|0
1596226500000|2020-07-31 20:15:00|4793.8|4789.8|4793.2|4789.2|4793.9|4789.9|4793.1|4789.1|0
1596226800000|2020-07-31 20:20:00|4793|4789|4793.5|4789.5|4793.7|4789.7|4793|4789|0
1596227100000|2020-07-31 20:25:00|4793.4|4789.4|4791.7|4787.7|4793.4|4789.4|4791.2|4787.2|0
1596227400000|2020-07-31 20:30:00|4791.6|4787.6|4791.5|4787.5|4792.9|4788.9|4790.7|4786.7|0
1596227700000|2020-07-31 20:35:00|4791.8|4787.8|4792.8|4788.8|4793.1|4789.1|4791.5|4787.5|0
1596228000000|2020-07-31 20:40:00|4792.7|4788.7|4796.1|4792.1|4796.1|4792.1|4792.6|4788.6|0
1596228300000|2020-07-31 20:45:00|4796|4792|4796.3|4792.3|4796.8|4792.8|4795.4|4791.4|0
1596228600000|2020-07-31 20:50:00|4796.2|4792.2|4798.4|4794.4|4798.8|4794.8|4796.1|4792.1|0
1596228900000|2020-07-31 20:55:00|4798.5|4794.5|4798.7|4794.7|4799.5|4795.5|4797.5|4793.5|0
1596405600000|2020-08-02 22:00:00|4793.1|4789.1|4796.3|4792.3|4796.5|4792.5|4793.1|4789.1|0
1596405900000|2020-08-02 22:05:00|4796.4|4792.4|4790.5|4786.5|4797|4793|4789.6|4785.6|0
1596406200000|2020-08-02 22:10:00|4790.4|4786.4|4788.5|4784.5|4792.2|4788.2|4788|4784|0
1596406500000|2020-08-02 22:15:00|4788.6|4784.6|4787.3|4783.3|4789.6|4785.6|4785.5|4781.5|0
1596406800000|2020-08-02 22:20:00|4787.6|4783.6|4788.6|4784.6|4789.7|4785.7|4786.8|4782.8|0
1596407100000|2020-08-02 22:25:00|4788.8|4784.8|4788.6|4784.6|4790.2|4786.2|4787.5|4783.5|0
1596407400000|2020-08-02 22:30:00|4788.5|4784.5|4786.6|4782.6|4789.1|4785.1|4785.8|4781.8|0
1596407700000|2020-08-02 22:35:00|4786.7|4782.7|4787.5|4783.5|4787.9|4783.9|4785|4781|0
1596408000000|2020-08-02 22:40:00|4787.4|4783.4|4788.8|4784.8|4788.8|4784.8|4787.1|4783.1|0
1596408300000|2020-08-02 22:45:00|4788.7|4784.7|4787.9|4783.9|4789.6|4785.6|4787.6|4783.6|0
1596408600000|2020-08-02 22:50:00|4788|4784|4788.8|4784.8|4789.4|4785.4|4787.6|4783.6|0
1596408900000|2020-08-02 22:55:00|4788.7|4784.7|4788.9|4784.9|4789.4|4785.4|4788.6|4784.6|0
1596409200000|2020-08-02 23:00:00|4789|4785|4790.1|4786.1|4790.9|4786.9|4788.1|4784.1|0
1596409500000|2020-08-02 23:05:00|4790.2|4786.2|4785.5|4781.5|4791|4787|4785.2|4781.2|0
1596409800000|2020-08-02 23:10:00|4785.2|4781.2|4785|4781|4786.2|4782.2|4783.4|4779.4|0
1596410100000|2020-08-02 23:15:00|4784.7|4780.7|4785.4|4782.4|4785.9|4782.9|4783.9|4780.7|0
1596410400000|2020-08-02 23:20:00|4785.5|4782.5|4785.2|4782.2|4786.2|4783.2|4783.4|4780.4|0
1596410700000|2020-08-02 23:25:00|4785|4782|4782|4779|4786.5|4783.5|4782|4779|0
1596411000000|2020-08-02 23:30:00|4782.3|4779.3|4786.2|4783.2|4786.2|4783.2|4782|4779|0
1596411300000|2020-08-02 23:35:00|4786.1|4783.1|4785.6|4782.6|4786.7|4783.7|4785.3|4782.3|0
1596411600000|2020-08-02 23:40:00|4785.7|4782.7|4786.1|4783.1|4786.6|4783.6|4785|4782|0
1596411900000|2020-08-02 23:45:00|4786.2|4783.2|4787.4|4784.4|4788.1|4785.1|4784.2|4781.2|0
1596412200000|2020-08-02 23:50:00|4787.5|4784.5|4789.2|4786.2|4789.5|4786.5|4787.4|4784.4|0
1596412500000|2020-08-02 23:55:00|4789.1|4786.1|4791.3|4788.3|4792.2|4789.2|4788.6|4785.6|0
1596412800000|2020-08-03 00:00:00|4791.2|4788.2|4791.1|4788.1|4794.7|4791.7|4790.5|4787.5|0
1596413100000|2020-08-03 00:05:00|4791|4788|4789.4|4786.4|4793.5|4790.5|4787.5|4784.5|0
1596413400000|2020-08-03 00:10:00|4789.1|4786.1|4788.3|4785.3|4789.9|4786.9|4785.5|4782.5|0
1596413700000|2020-08-03 00:15:00|4788.1|4785.1|4787|4784|4788.4|4785.4|4776.7|4773.7|0
1596414000000|2020-08-03 00:20:00|4787.4|4784.4|4781.3|4778.3|4788.9|4785.9|4781.3|4778.3|0
1596414300000|2020-08-03 00:25:00|4781.4|4778.4|4792.7|4789.7|4792.8|4789.8|4781.4|4778.4|0
1596414600000|2020-08-03 00:30:00|4792.8|4789.8|4804.1|4801.1|4804.3|4801.3|4792.8|4789.8|0
1596414900000|2020-08-03 00:35:00|4804.8|4801.8|4800.2|4797.2|4808.3|4805.3|4800.1|4797.1|0
1596415200000|2020-08-03 00:40:00|4800.3|4797.3|4800|4797|4801.6|4798.6|4795.9|4792.9|0
1596415500000|2020-08-03 00:45:00|4799.8|4796.8|4799.9|4796.9|4804.3|4801.3|4798.6|4795.6|0
1596415800000|2020-08-03 00:50:00|4800|4797|4796.9|4793.9|4800|4797|4795.5|4792.5|0
1596416100000|2020-08-03 00:55:00|4797|4794|4798.4|4795.4|4799.1|4796.1|4795.4|4792.4|0
1596416400000|2020-08-03 01:00:00|4798.5|4795.5|4798.3|4795.3|4802.8|4799.8|4796.8|4793.8|0
1596416700000|2020-08-03 01:05:00|4797.6|4794.6|4802.6|4799.6|4802.6|4799.6|4796.8|4793.8|0
1596417000000|2020-08-03 01:10:00|4802.5|4799.5|4809.6|4806.6|4811.1|4808.1|4802.5|4799.5|0
1596417300000|2020-08-03 01:15:00|4809.7|4806.7|4810.9|4807.9|4812.3|4809.3|4806.6|4803.6|0
1596417600000|2020-08-03 01:20:00|4810.8|4807.8|4810.8|4807.8|4812.4|4809.4|4809.3|4806.3|0
1596417900000|2020-08-03 01:25:00|4811|4808|4815|4812|4815.6|4812.6|4810.6|4807.6|0
1596418200000|2020-08-03 01:30:00|4815.5|4812.5|4813.3|4810.3|4820.6|4817.6|4813.2|4810.2|0
1596418500000|2020-08-03 01:35:00|4813.4|4810.4|4817.5|4814.5|4819|4816|4813.3|4810.3|0
1596418800000|2020-08-03 01:40:00|4817.6|4814.6|4817.8|4814.8|4821.9|4818.9|4816.3|4813.3|0
1596419100000|2020-08-03 01:45:00|4818|4815|4816.2|4813.2|4822.1|4819.1|4816.2|4813.2|0
1596419400000|2020-08-03 01:50:00|4815.6|4812.6|4817.8|4814.8|4817.9|4814.9|4814.8|4811.8|0
1596419700000|2020-08-03 01:55:00|4817.7|4814.7|4817.8|4814.8|4817.9|4814.9|4814.9|4811.9|0
1596420000000|2020-08-03 02:00:00|4817.9|4814.9|4814.7|4811.7|4817.9|4814.9|4814.7|4811.7|0
1596420300000|2020-08-03 02:05:00|4814.8|4811.8|4809|4806|4815.5|4812.5|4809|4806|0
1596420600000|2020-08-03 02:10:00|4808.5|4805.5|4807.7|4804.7|4809|4806|4807.5|4804.5|0
1596420900000|2020-08-03 02:15:00|4807.6|4804.6|4809|4806|4809|4806|4803.3|4800.3|0
1596421200000|2020-08-03 02:20:00|4809.1|4806.1|4808.8|4805.8|4811.7|4808.7|4808.8|4805.8|0
1596421500000|2020-08-03 02:25:00|4808.7|4805.7|4805.9|4802.9|4808.8|4805.8|4805.9|4802.9|0
1596421800000|2020-08-03 02:30:00|4805.4|4802.4|4808.6|4805.6|4808.7|4805.7|4804.4|4801.4|0
1596422100000|2020-08-03 02:35:00|4808.3|4805.3|4811|4808|4811.7|4808.7|4807.9|4804.9|0
1596422400000|2020-08-03 02:40:00|4810.9|4807.9|4810.1|4807.1|4811.7|4808.7|4810.1|4807.1|0
1596422700000|2020-08-03 02:45:00|4810.2|4807.2|4811.7|4808.7|4811.7|4808.7|4810.1|4807.1|0
1596423000000|2020-08-03 02:50:00|4811.6|4808.6|4810.1|4807.1|4811.6|4808.6|4810.1|4807.1|0
1596423300000|2020-08-03 02:55:00|4810.6|4807.6|4810.1|4807.1|4811.5|4808.5|4810|4807|0
1596423600000|2020-08-03 03:00:00|4810.6|4807.6|4811.5|4808.5|4811.6|4808.6|4810.1|4807.1|0
1596423900000|2020-08-03 03:05:00|4811.4|4808.4|4811.4|4808.4|4811.5|4808.5|4811.4|4808.4|0
1596424200000|2020-08-03 03:10:00|4811.5|4808.5|4811.5|4808.5|4813|4810|4811.5|4808.5|0
1596424500000|2020-08-03 03:15:00|4811.4|4808.4|4809.8|4806.8|4812.1|4809.1|4809.7|4806.7|0
1596424800000|2020-08-03 03:20:00|4809.7|4806.7|4809.6|4806.6|4809.8|4806.8|4809.5|4806.5|0
1596425100000|2020-08-03 03:25:00|4809.7|4806.7|4810.3|4807.3|4811|4808|4809.6|4806.6|0
1596425400000|2020-08-03 03:30:00|4810.5|4807.5|4813.1|4810.1|4813.8|4810.8|4810.5|4807.5|0
1596425700000|2020-08-03 03:35:00|4812.9|4809.9|4812.6|4809.6|4815.3|4812.3|4812.5|4809.5|0
1596426000000|2020-08-03 03:40:00|4813.1|4810.1|4813.5|4810.5|4814.2|4811.2|4812.6|4809.6|0
1596426300000|2020-08-03 03:45:00|4813.2|4810.2|4809.7|4806.7|4813.5|4810.5|4809.7|4806.7|0
1596426600000|2020-08-03 03:50:00|4809.6|4806.6|4809.7|4806.7|4811.1|4808.1|4809.6|4806.6|0
1596426900000|2020-08-03 03:55:00|4809.2|4806.2|4806.9|4803.9|4809.2|4806.2|4805.4|4802.4|0
1596427200000|2020-08-03 04:00:00|4807.1|4804.1|4808.1|4805.1|4808.4|4805.4|4806.7|4803.7|0
1596427500000|2020-08-03 04:05:00|4807.8|4804.8|4806.2|4803.2|4808|4805|4806.2|4803.2|0
1596427800000|2020-08-03 04:10:00|4806.9|4803.9|4807.6|4804.6|4807.7|4804.7|4806.9|4803.9|0
1596428100000|2020-08-03 04:15:00|4807.3|4804.3|4804.8|4801.8|4807.3|4804.3|4804.8|4801.8|0
1596428400000|2020-08-03 04:20:00|4805.3|4802.3|4806.2|4803.2|4806.2|4803.2|4804.8|4801.8|0
1596428700000|2020-08-03 04:25:00|4806.3|4803.3|4809.2|4806.2|4809.2|4806.2|4806.3|4803.3|0
1596429000000|2020-08-03 04:30:00|4809.1|4806.1|4809.1|4806.1|4809.2|4806.2|4807.7|4804.7|0
1596429300000|2020-08-03 04:35:00|4809.2|4806.2|4809.4|4806.4|4809.4|4806.4|4807.8|4804.8|0
1596429600000|2020-08-03 04:40:00|4809.3|4806.3|4806.5|4803.5|4809.4|4806.4|4805.1|4802.1|0
1596429900000|2020-08-03 04:45:00|4806|4803|4805.2|4802.2|4806.5|4803.5|4805.1|4802.1|0
1596430200000|2020-08-03 04:50:00|4805.1|4802.1|4806.6|4803.6|4806.7|4803.7|4802.4|4799.4|0
1596430500000|2020-08-03 04:55:00|4806.1|4803.1|4805.2|4802.2|4806.1|4803.1|4803.7|4800.7|0
1596430800000|2020-08-03 05:00:00|4803.8|4800.8|4805|4802|4805.2|4802.2|4803.6|4800.6|0
1596431100000|2020-08-03 05:05:00|4804.5|4801.5|4804.9|4801.9|4806.5|4803.5|4803.5|4800.5|0
1596431400000|2020-08-03 05:10:00|4805|4802|4805|4802|4806.4|4803.4|4803.5|4800.5|0
1596431700000|2020-08-03 05:15:00|4805.5|4802.5|4809.1|4806.1|4809.1|4806.1|4805.5|4802.5|0
1596432000000|2020-08-03 05:20:00|4809|4806|4809.2|4806.2|4809.2|4806.2|4807.6|4804.6|0
1596432300000|2020-08-03 05:25:00|4809.3|4806.3|4809.4|4806.4|4810.9|4807.9|4809.3|4806.3|0
1596432600000|2020-08-03 05:30:00|4809.5|4806.5|4809.4|4806.4|4810.9|4807.9|4808.6|4805.6|0
1596432900000|2020-08-03 05:35:00|4809.9|4806.9|4810.6|4807.6|4810.7|4807.7|4809.3|4806.3|0
1596433200000|2020-08-03 05:40:00|4810.7|4807.7|4813.6|4810.6|4814.9|4811.9|4810.7|4807.7|0
1596433500000|2020-08-03 05:45:00|4813.5|4810.5|4817.2|4814.2|4820.7|4817.7|4813.5|4810.5|0
1596433800000|2020-08-03 05:50:00|4817|4814|4815|4812|4817.8|4814.8|4813.7|4810.7|0
1596434100000|2020-08-03 05:55:00|4815.1|4812.1|4817.2|4814.2|4817.2|4814.2|4810.7|4807.7|0
1596434400000|2020-08-03 06:00:00|4817.6|4814.6|4806.6|4804.6|4824.1|4822.1|4804.9|4802.9|507
1596434700000|2020-08-03 06:05:00|4806.9|4804.9|4807.4|4805.4|4810.1|4808.1|4806.1|4804.1|287
1596435000000|2020-08-03 06:10:00|4807.6|4805.6|4804.9|4802.9|4808.6|4806.6|4804.4|4802.4|131
1596435300000|2020-08-03 06:15:00|4804.6|4802.6|4805.9|4803.9|4806.4|4804.4|4802.1|4800.1|163
1596435600000|2020-08-03 06:20:00|4806.1|4804.1|4801.9|4799.9|4806.4|4804.4|4800.1|4798.1|141
1596435900000|2020-08-03 06:25:00|4801.6|4799.6|4810.6|4808.6|4811.1|4809.1|4801.6|4799.6|147
1596436200000|2020-08-03 06:30:00|4810.9|4808.9|4807.1|4805.1|4810.9|4808.9|4805.4|4803.4|152
1596436500000|2020-08-03 06:35:00|4806.9|4804.9|4805.6|4803.6|4810.4|4808.4|4805.4|4803.4|139
1596436800000|2020-08-03 06:40:00|4805.9|4803.9|4803.6|4801.6|4806.6|4804.6|4800.4|4798.4|114
1596437100000|2020-08-03 06:45:00|4803.4|4801.4|4806.1|4804.1|4808.1|4806.1|4802.6|4800.6|75
1596437400000|2020-08-03 06:50:00|4805.9|4803.9|4802.9|4800.9|4807.1|4805.1|4801.1|4799.1|113
1596437700000|2020-08-03 06:55:00|4802.6|4800.6|4799.9|4797.9|4805.1|4803.1|4798.9|4796.9|242
1596438000000|2020-08-03 07:00:00|4799.4|4798.4|4801.6|4800.6|4803.1|4802.1|4788.9|4787.9|1653
1596438300000|2020-08-03 07:05:00|4801.9|4800.9|4796.9|4795.9|4804.4|4803.4|4795.1|4794.1|853
1596438600000|2020-08-03 07:10:00|4798.4|4797.4|4790.4|4789.4|4800.1|4799.1|4788.1|4787.1|625
1596438900000|2020-08-03 07:15:00|4789.9|4788.9|4781.4|4780.4|4792.9|4791.9|4780.4|4779.4|1048
1596439200000|2020-08-03 07:20:00|4780.4|4779.4|4780.9|4779.9|4782.6|4781.6|4775.9|4774.9|1057
1596439500000|2020-08-03 07:25:00|4781.1|4780.1|4766.1|4765.1|4781.6|4780.6|4764.4|4763.4|1567
1596439800000|2020-08-03 07:30:00|4766.4|4765.4|4772.6|4771.6|4774.1|4773.1|4764.4|4763.4|1054
1596440100000|2020-08-03 07:35:00|4772.4|4771.4|4768.1|4767.1|4773.9|4772.9|4764.9|4763.9|675
1596440400000|2020-08-03 07:40:00|4768|4767|4765.8|4764.8|4771.3|4770.3|4765.3|4764.3|515
1596440700000|2020-08-03 07:45:00|4765|4764|4773.8|4772.8|4773.8|4772.8|4763.5|4762.5|642
1596441000000|2020-08-03 07:50:00|4774|4773|4789.3|4788.3|4790.3|4789.3|4773.3|4772.3|1030
1596441300000|2020-08-03 07:55:00|4789.8|4788.8|4798.3|4797.3|4798.5|4797.5|4788.3|4787.3|962
1596441600000|2020-08-03 08:00:00|4798.8|4797.8|4811.8|4810.8|4811.8|4810.8|4792.3|4791.3|978
1596441900000|2020-08-03 08:05:00|4811.5|4810.5|4809|4808|4814.3|4813.3|4805.8|4804.8|960
1596442200000|2020-08-03 08:10:00|4809.5|4808.5|4804.8|4803.8|4813|4812|4801.5|4800.5|787
1596442500000|2020-08-03 08:15:00|4804.3|4803.3|4798.3|4797.3|4810|4809|4795.8|4794.8|596
1596442800000|2020-08-03 08:20:00|4798|4797|4798.8|4797.8|4802.8|4801.8|4796.8|4795.8|326
1596443100000|2020-08-03 08:25:00|4799|4798|4797.3|4796.3|4800.3|4799.3|4794.8|4793.8|279
1596443400000|2020-08-03 08:30:00|4797|4796|4792|4791|4801.3|4800.3|4791|4790|403
1596443700000|2020-08-03 08:35:00|4792.8|4791.8|4781.8|4780.8|4795|4794|4781.3|4780.3|518
1596444000000|2020-08-03 08:40:00|4781.3|4780.3|4788.3|4787.3|4788.3|4787.3|4775.3|4774.3|486
1596444300000|2020-08-03 08:45:00|4788|4787|4790|4789|4792.8|4791.8|4786.8|4785.8|396
1596444600000|2020-08-03 08:50:00|4790.3|4789.3|4794.3|4793.3|4796.5|4795.5|4790.3|4789.3|312
1596444900000|2020-08-03 08:55:00|4794|4793|4793.3|4792.3|4797.8|4796.8|4792.3|4791.3|388
1596445200000|2020-08-03 09:00:00|4793.5|4792.5|4799.8|4798.8|4803.3|4802.3|4792.3|4791.3|375
1596445500000|2020-08-03 09:05:00|4799.5|4798.5|4791.8|4790.8|4800.3|4799.3|4791.3|4790.3|350
1596445800000|2020-08-03 09:10:00|4791.5|4790.5|4788.8|4787.8|4795|4794|4788.3|4787.3|344
1596446100000|2020-08-03 09:15:00|4789|4788|4792|4791|4793.8|4792.8|4788.8|4787.8|397
1596446400000|2020-08-03 09:20:00|4792.3|4791.3|4795.8|4794.8|4796|4795|4790.3|4789.3|243
1596446700000|2020-08-03 09:25:00|4796|4795|4798.8|4797.8|4802.3|4801.3|4795.3|4794.3|379
1596447000000|2020-08-03 09:30:00|4799|4798|4796|4795|4801.3|4800.3|4795|4794|236
1596447300000|2020-08-03 09:35:00|4795.8|4794.8|4797.3|4796.3|4798.8|4797.8|4795.3|4794.3|311
1596447600000|2020-08-03 09:40:00|4797|4796|4798.8|4797.8|4799.3|4798.3|4793|4792|286
1596447900000|2020-08-03 09:45:00|4799.3|4798.3|4797.8|4796.8|4804|4803|4796.5|4795.5|348
1596448200000|2020-08-03 09:50:00|4798|4797|4800|4799|4801.8|4800.8|4797.8|4796.8|270
1596448500000|2020-08-03 09:55:00|4800.3|4799.3|4804.5|4803.5|4805|4804|4799.8|4798.8|241
1596448800000|2020-08-03 10:00:00|4804.8|4803.8|4807.3|4806.3|4807.3|4806.3|4801.5|4800.5|349
1596449100000|2020-08-03 10:05:00|4806.5|4805.5|4805.8|4804.8|4810|4809|4804.8|4803.8|435
1596449400000|2020-08-03 10:10:00|4805.3|4804.3|4814.5|4813.5|4815.3|4814.3|4805.3|4804.3|427
1596449700000|2020-08-03 10:15:00|4814.8|4813.8|4811|4810|4815.3|4814.3|4809.8|4808.8|229
1596450000000|2020-08-03 10:20:00|4811.3|4810.3|4830.5|4829.5|4831.5|4830.5|4811|4810|657
1596450300000|2020-08-03 10:25:00|4830.8|4829.8|4829.5|4828.5|4832.3|4831.3|4828.5|4827.5|333
1596450600000|2020-08-03 10:30:00|4829.8|4828.8|4821.8|4820.8|4832|4831|4821.3|4820.3|468
1596450900000|2020-08-03 10:35:00|4822|4821|4828.3|4827.3|4830.8|4829.8|4822|4821|382
1596451200000|2020-08-03 10:40:00|4828.8|4827.8|4833.3|4832.3|4836.8|4835.8|4828.5|4827.5|423
1596451500000|2020-08-03 10:45:00|4832.8|4831.8|4835.3|4834.3|4836.8|4835.8|4832.5|4831.5|189
1596451800000|2020-08-03 10:50:00|4835.8|4834.8|4837.5|4836.5|4841.3|4840.3|4833.8|4832.8|328
1596452100000|2020-08-03 10:55:00|4837.8|4836.8|4833.8|4832.8|4837.8|4836.8|4830.8|4829.8|448
1596452400000|2020-08-03 11:00:00|4834|4833|4835.8|4834.8|4840|4839|4833.5|4832.5|522
1596452700000|2020-08-03 11:05:00|4835.5|4834.5|4834.8|4833.8|4838.3|4837.3|4833.8|4832.8|317
1596453000000|2020-08-03 11:10:00|4834.3|4833.3|4838.5|4837.5|4839.3|4838.3|4834.3|4833.3|381
1596453300000|2020-08-03 11:15:00|4838.8|4837.8|4834.8|4833.8|4840|4839|4833.3|4832.3|246
1596453600000|2020-08-03 11:20:00|4834.5|4833.5|4834.5|4833.5|4839.3|4838.3|4833.3|4832.3|371
1596453900000|2020-08-03 11:25:00|4834.3|4833.3|4837.3|4836.3|4837.3|4836.3|4832.3|4831.3|290
1596454200000|2020-08-03 11:30:00|4837|4836|4843.8|4842.8|4843.8|4842.8|4836.3|4835.3|360
1596454500000|2020-08-03 11:35:00|4843.5|4842.5|4846.8|4845.8|4849.3|4848.3|4843.5|4842.5|564
1596454800000|2020-08-03 11:40:00|4846.4|4845.4|4845.4|4844.4|4849.9|4848.9|4844.9|4843.9|367
1596455100000|2020-08-03 11:45:00|4845.6|4844.6|4843.4|4842.4|4845.9|4844.9|4841.9|4840.9|302
1596455400000|2020-08-03 11:50:00|4843.1|4842.1|4853.4|4852.4|4853.4|4852.4|4842.9|4841.9|571
1596455700000|2020-08-03 11:55:00|4853.1|4852.1|4854.4|4853.4|4854.4|4853.4|4850.1|4849.1|271
1596456000000|2020-08-03 12:00:00|4854.6|4853.6|4857.9|4856.9|4858.9|4857.9|4850.9|4849.9|793
1596456300000|2020-08-03 12:05:00|4858.1|4857.1|4855.9|4854.9|4860.4|4859.4|4854.9|4853.9|575
1596456600000|2020-08-03 12:10:00|4856.1|4855.1|4853.4|4852.4|4856.4|4855.4|4851.9|4850.9|149
1596456900000|2020-08-03 12:15:00|4854.1|4853.1|4851.9|4850.9|4855.9|4854.9|4851.4|4850.4|415
1596457200000|2020-08-03 12:20:00|4851.6|4850.6|4849.4|4848.4|4854.6|4853.6|4848.9|4847.9|430
1596457500000|2020-08-03 12:25:00|4849.6|4848.6|4853.4|4852.4|4853.4|4852.4|4849.4|4848.4|290
1596457800000|2020-08-03 12:30:00|4853.6|4852.6|4849.4|4848.4|4856.9|4855.9|4849.4|4848.4|400
1596458100000|2020-08-03 12:35:00|4849.6|4848.6|4852.9|4851.9|4854.1|4853.1|4848.9|4847.9|266
1596458400000|2020-08-03 12:40:00|4852.4|4851.4|4854.4|4853.4|4855.4|4854.4|4852.1|4851.1|270
1596458700000|2020-08-03 12:45:00|4854.6|4853.6|4856.1|4855.1|4857.4|4856.4|4854.4|4853.4|179
1596459000000|2020-08-03 12:50:00|4855.9|4854.9|4856.9|4855.9|4858.6|4857.6|4855.9|4854.9|233
1596459300000|2020-08-03 12:55:00|4856.6|4855.6|4857.4|4856.4|4861.4|4860.4|4856.4|4855.4|492
1596459600000|2020-08-03 13:00:00|4857.9|4856.9|4859.4|4858.4|4860.9|4859.9|4856.4|4855.4|380
1596459900000|2020-08-03 13:05:00|4859.9|4858.9|4856.1|4855.1|4859.9|4858.9|4854.6|4853.6|578
1596460200000|2020-08-03 13:10:00|4856.4|4855.4|4860.9|4859.9|4861.1|4860.1|4855.9|4854.9|512
1596460500000|2020-08-03 13:15:00|4861.1|4860.1|4863.9|4862.9|4864.9|4863.9|4861.1|4860.1|250
1596460800000|2020-08-03 13:20:00|4864.4|4863.4|4864.9|4863.9|4868.9|4867.9|4861.9|4860.9|460
1596461100000|2020-08-03 13:25:00|4864.4|4863.4|4866.9|4865.9|4868.4|4867.4|4862.9|4861.9|305
1596461400000|2020-08-03 13:30:00|4867.1|4866.1|4855.4|4854.4|4867.9|4866.9|4855.4|4854.4|791
1596461700000|2020-08-03 13:35:00|4855.6|4854.6|4858.4|4857.4|4859.4|4858.4|4851.9|4850.9|914
1596462000000|2020-08-03 13:40:00|4858.1|4857.1|4859.9|4858.9|4859.9|4858.9|4854.4|4853.4|530
1596462300000|2020-08-03 13:45:00|4860.4|4859.4|4862.9|4861.9|4866.6|4865.6|4860.4|4859.4|567
1596462600000|2020-08-03 13:50:00|4862.4|4861.4|4861.6|4860.6|4866.4|4865.4|4859.1|4858.1|607
1596462900000|2020-08-03 13:55:00|4861.9|4860.9|4868.1|4867.1|4871.6|4870.6|4860.6|4859.6|656
1596463200000|2020-08-03 14:00:00|4867.9|4866.9|4879.4|4878.4|4881.1|4880.1|4866.1|4865.1|1280
1596463500000|2020-08-03 14:05:00|4879.1|4878.1|4883.9|4882.9|4883.9|4882.9|4877.4|4876.4|845
1596463800000|2020-08-03 14:10:00|4883.8|4882.8|4894|4893|4894|4893|4883.5|4882.5|848
1596464100000|2020-08-03 14:15:00|4893.8|4892.8|4895.3|4894.3|4897.3|4896.3|4892.8|4891.8|1008
1596464400000|2020-08-03 14:20:00|4895.5|4894.5|4884.5|4883.5|4897.3|4896.3|4883.8|4882.8|877
1596464700000|2020-08-03 14:25:00|4884.3|4883.3|4888|4887|4889|4888|4882|4881|917
1596465000000|2020-08-03 14:30:00|4888.3|4887.3|4897.8|4896.8|4898.5|4897.5|4888.3|4887.3|674
1596465300000|2020-08-03 14:35:00|4897.5|4896.5|4897.5|4896.5|4899.3|4898.3|4895.3|4894.3|500
1596465600000|2020-08-03 14:40:00|4897.3|4896.3|4891.5|4890.5|4900.3|4899.3|4890.5|4889.5|514
1596465900000|2020-08-03 14:45:00|4891.8|4890.8|4883|4882|4894|4893|4882.3|4881.3|800
1596466200000|2020-08-03 14:50:00|4882.8|4881.8|4884.5|4883.5|4886.5|4885.5|4880.5|4879.5|768
1596466500000|2020-08-03 14:55:00|4884.8|4883.8|4883|4882|4885.8|4884.8|4881.5|4880.5|931
1596466800000|2020-08-03 15:00:00|4883.3|4882.3|4889|4888|4889|4888|4882.8|4881.8|503
1596467100000|2020-08-03 15:05:00|4888.8|4887.8|4888.5|4887.5|4890|4889|4885.8|4884.8|459
1596467400000|2020-08-03 15:10:00|4888.3|4887.3|4882.5|4881.5|4890.3|4889.3|4882|4881|567
1596467700000|2020-08-03 15:15:00|4882.8|4881.8|4890.3|4889.3|4890.3|4889.3|4882.8|4881.8|844
1596468000000|2020-08-03 15:20:00|4890.5|4889.5|4885.5|4884.5|4894.3|4893.3|4884.5|4883.5|875
1596468300000|2020-08-03 15:25:00|4885.8|4884.8|4888.3|4887.3|4889.8|4888.8|4882.8|4881.8|794
1596468600000|2020-08-03 15:30:00|4888.8|4886.8|4877.5|4875.5|4890.8|4888.8|4877.5|4875.5|2944
1596468900000|2020-08-03 15:35:00|4878|4876|4881.3|4879.3|4882.8|4880.8|4875.3|4873.3|2021
1596469200000|2020-08-03 15:40:00|4881.8|4879.8|4880|4878|4885.3|4883.3|4879.8|4877.8|461
1596469500000|2020-08-03 15:45:00|4880.3|4878.3|4879.3|4877.3|4880.8|4878.8|4877.8|4875.8|480
1596469800000|2020-08-03 15:50:00|4879|4877|4878|4876|4879.5|4877.5|4877.3|4875.3|170
1596470100000|2020-08-03 15:55:00|4877.8|4875.8|4876.5|4874.5|4878|4876|4875.8|4873.8|119
1596470400000|2020-08-03 16:00:00|4876.8|4874.8|4875.5|4873.5|4880.3|4878.3|4872.8|4870.8|173
1596470700000|2020-08-03 16:05:00|4875.3|4873.3|4877|4875|4877.3|4875.3|4875.3|4873.3|191
1596471000000|2020-08-03 16:10:00|4877.3|4875.3|4878.3|4876.3|4878.8|4876.8|4875.5|4873.5|151
1596471300000|2020-08-03 16:15:00|4878.5|4876.5|4871.8|4869.8|4878.5|4876.5|4871.5|4869.5|180
1596471600000|2020-08-03 16:20:00|4872|4870|4876.5|4874.5|4877|4875|4870.8|4868.8|188
1596471900000|2020-08-03 16:25:00|4876.8|4874.8|4872|4870|4877|4875|4871.8|4869.8|137
1596472200000|2020-08-03 16:30:00|4871.8|4869.8|4870.5|4868.5|4873.5|4871.5|4870.3|4868.3|76
1596472500000|2020-08-03 16:35:00|4870.8|4868.8|4872|4870|4873|4871|4869.5|4867.5|62
1596472800000|2020-08-03 16:40:00|4872.3|4870.3|4871.5|4869.5|4874|4872|4870.5|4868.5|59
1596473100000|2020-08-03 16:45:00|4871.3|4869.3|4874.5|4872.5|4876|4874|4870.8|4868.8|40
1596473400000|2020-08-03 16:50:00|4874.3|4872.3|4873.5|4871.5|4874.5|4872.5|4872.8|4870.8|17
1596473700000|2020-08-03 16:55:00|4873.8|4871.8|4873.5|4871.5|4874.3|4872.3|4873.3|4871.3|17
1596474000000|2020-08-03 17:00:00|4873.8|4871.8|4873.5|4871.5|4874.8|4872.8|4873|4871|22
1596474300000|2020-08-03 17:05:00|4873.3|4871.3|4873.8|4871.8|4874.3|4872.3|4872|4870|26
1596474600000|2020-08-03 17:10:00|4874|4872|4875.8|4873.8|4876.8|4874.8|4873.5|4871.5|30
1596474900000|2020-08-03 17:15:00|4876|4874|4877.3|4875.3|4877.3|4875.3|4875.3|4873.3|23
1596475200000|2020-08-03 17:20:00|4877.5|4875.5|4883.8|4881.8|4883.8|4881.8|4877.5|4875.5|98
1596475500000|2020-08-03 17:25:00|4883.5|4881.5|4882.5|4880.5|4885|4883|4881|4879|62
1596475800000|2020-08-03 17:30:00|4882.8|4880.8|4882.3|4880.3|4883.8|4881.8|4881.5|4879.5|31
1596476100000|2020-08-03 17:35:00|4882.5|4880.5|4881.5|4879.5|4882.8|4880.8|4881|4879|13
1596476400000|2020-08-03 17:40:00|4881.3|4879.3|4880|4878|4881.8|4879.8|4878.5|4876.5|35
1596476700000|2020-08-03 17:45:00|4879.8|4877.8|4881.3|4879.3|4881.5|4879.5|4879.8|4877.8|28
1596477000000|2020-08-03 17:50:00|4881.5|4879.5|4883.3|4881.3|4883.8|4881.8|4881.5|4879.5|50
1596477300000|2020-08-03 17:55:00|4883.5|4881.5|4883.5|4881.5|4884.5|4882.5|4883.3|4881.3|34
1596477600000|2020-08-03 18:00:00|4883.8|4881.8|4880.5|4878.5|4884|4882|4880.3|4878.3|74
1596477900000|2020-08-03 18:05:00|4880.8|4878.8|4877.8|4875.8|4880.8|4878.8|4877.8|4875.8|13
1596478200000|2020-08-03 18:10:00|4878|4876|4882.3|4880.3|4882.3|4880.3|4878|4876|25
1596478500000|2020-08-03 18:15:00|4882|4880|4884|4882|4884.3|4882.3|4882|4880|21
1596478800000|2020-08-03 18:20:00|4883.8|4881.8|4882.5|4880.5|4884.5|4882.5|4882|4880|10
1596479100000|2020-08-03 18:25:00|4882.3|4880.3|4883.3|4881.3|4883.8|4881.8|4882.3|4880.3|8
1596479400000|2020-08-03 18:30:00|4883|4881|4883.5|4881.5|4884.3|4882.3|4883|4881|14
1596479700000|2020-08-03 18:35:00|4883.8|4881.8|4885.3|4883.3|4885.5|4883.5|4883.5|4881.5|30
1596480000000|2020-08-03 18:40:00|4885|4883|4883.3|4881.3|4885.8|4883.8|4882.8|4880.8|30
1596480300000|2020-08-03 18:45:00|4883.5|4881.5|4884.3|4882.3|4885.3|4883.3|4883.5|4881.5|85
1596480600000|2020-08-03 18:50:00|4884|4882|4884.5|4882.5|4884.8|4882.8|4883|4881|40
1596480900000|2020-08-03 18:55:00|4884.8|4882.8|4883.8|4881.8|4885.5|4883.5|4883.3|4881.3|33
1596481200000|2020-08-03 19:00:00|4884|4882|4884|4882|4885.3|4883.3|4883.3|4881.3|24
1596481500000|2020-08-03 19:05:00|4883.8|4881.8|4882|4880|4884|4882|4881.8|4879.8|23
1596481800000|2020-08-03 19:10:00|4881.8|4879.8|4880|4878|4882.8|4880.8|4879|4877|39
1596482100000|2020-08-03 19:15:00|4879.8|4877.8|4878|4876|4880.5|4878.5|4875.3|4873.3|54
1596482400000|2020-08-03 19:20:00|4878.3|4876.3|4879|4877|4879.8|4877.8|4876.3|4874.3|18
1596482700000|2020-08-03 19:25:00|4879.3|4877.3|4877.5|4875.5|4880.5|4878.5|4877.3|4875.3|21
1596483000000|2020-08-03 19:30:00|4877.3|4875.3|4873.8|4871.8|4880|4878|4870.5|4868.5|191
1596483300000|2020-08-03 19:35:00|4874|4872|4877.5|4875.5|4877.8|4875.8|4873.8|4871.8|36
1596483600000|2020-08-03 19:40:00|4877.3|4875.3|4878|4876|4879.8|4877.8|4876.8|4874.8|79
1596483900000|2020-08-03 19:45:00|4877.8|4875.8|4876.8|4874.8|4878.8|4876.8|4876|4874|74
1596484200000|2020-08-03 19:50:00|4876.5|4874.5|4877.3|4875.3|4877.5|4875.5|4871.3|4869.3|126
1596484500000|2020-08-03 19:55:00|4877.5|4875.5|4882.8|4880.8|4884.5|4882.5|4876.3|4874.3|149
1596484800000|2020-08-03 20:00:00|4884.2|4880.2|4881.1|4877.1|4884.2|4880.2|4879.6|4875.6|0
1596485100000|2020-08-03 20:05:00|4880.8|4876.8|4880.7|4876.7|4883.4|4879.4|4877.4|4873.4|0
1596485400000|2020-08-03 20:10:00|4880.3|4876.3|4885.7|4881.7|4888|4884|4880|4876|0
1596485700000|2020-08-03 20:15:00|4885.6|4881.6|4885|4881|4885.6|4881.6|4884.9|4880.9|0
1596486000000|2020-08-03 20:20:00|4884.9|4880.9|4884.9|4880.9|4885|4881|4884.9|4880.9|0
1596486300000|2020-08-03 20:25:00|4885|4881|4885.1|4881.1|4885.2|4881.2|4884.9|4880.9|0
1596486600000|2020-08-03 20:30:00|4885.2|4881.2|4882.9|4878.9|4888.1|4884.1|4882.1|4878.1|0
1596486900000|2020-08-03 20:35:00|4882.8|4878.8|4884.4|4880.4|4885.1|4881.1|4882.6|4878.6|0
1596487200000|2020-08-03 20:40:00|4884.5|4880.5|4887.7|4883.7|4887.7|4883.7|4884|4880|0
1596487500000|2020-08-03 20:45:00|4887.6|4883.6|4888.1|4884.1|4888.9|4884.9|4885.9|4881.9|0
1596487800000|2020-08-03 20:50:00|4888.4|4884.4|4888.1|4884.1|4888.4|4884.4|4886.3|4882.3|0
1596488100000|2020-08-03 20:55:00|4888.4|4884.4|4886.6|4882.6|4888.4|4884.4|4885.8|4881.8|0
1596488400000|2020-08-03 21:00:00|4886.4|4882.4|4885.8|4881.8|4886.4|4882.4|4884.8|4880.8|0
1596488700000|2020-08-03 21:05:00|4885|4881|4885.7|4881.7|4885.8|4881.8|4885|4881|0
1596489000000|2020-08-03 21:10:00|4885.3|4881.3|4885.5|4881.5|4885.7|4881.7|4885.3|4881.3|0
1596489300000|2020-08-03 21:15:00|4885.7|4881.7|4885.5|4881.5|4885.7|4881.7|4885.5|4881.5|0
1596489600000|2020-08-03 21:20:00|4885.6|4881.6|4885.2|4881.2|4885.6|4881.6|4885.2|4881.2|0
1596489900000|2020-08-03 21:25:00|4885|4881|4885.3|4881.3|4885.3|4881.3|4885|4881|0
1596490200000|2020-08-03 21:30:00|4885.4|4881.4|4885.5|4881.5|4885.5|4881.5|4885.4|4881.4|0
1596490500000|2020-08-03 21:35:00|4885.2|4881.2|4885.9|4881.9|4885.9|4881.9|4885.2|4881.2|0
1596490800000|2020-08-03 21:40:00|4886|4882|4886.6|4882.6|4886.6|4882.6|4886|4882|0
1596491100000|2020-08-03 21:45:00|4886.4|4882.4|4886.3|4882.3|4886.6|4882.6|4886.3|4882.3|0
1596491400000|2020-08-03 21:50:00|4885.8|4881.8|4886|4882|4886.2|4882.2|4885.5|4881.5|0
1596491700000|2020-08-03 21:55:00|4886.2|4882.2|4886.7|4882.7|4887.3|4883.3|4886.2|4882.2|0
1596492000000|2020-08-03 22:00:00|4886.9|4882.9|4884.7|4880.7|4889|4885|4881.6|4877.6|0
1596492300000|2020-08-03 22:05:00|4884.6|4880.6|4884.4|4880.4|4884.7|4880.7|4882.9|4878.9|0
1596492600000|2020-08-03 22:10:00|4884.5|4880.5|4883.6|4879.6|4885|4881|4883.6|4879.6|0
1596492900000|2020-08-03 22:15:00|4883.7|4879.7|4884.7|4880.7|4884.7|4880.7|4883.7|4879.7|0
1596493200000|2020-08-03 22:20:00|4884.8|4880.8|4884.7|4880.7|4885.1|4881.1|4883.6|4879.6|0
1596493500000|2020-08-03 22:25:00|4884.6|4880.6|4884.4|4880.4|4884.6|4880.6|4883.6|4879.6|0
1596493800000|2020-08-03 22:30:00|4884.3|4880.3|4882.5|4878.5|4884.3|4880.3|4882.5|4878.5|0
1596494100000|2020-08-03 22:35:00|4882.6|4878.6|4883.5|4879.5|4884|4880|4882.6|4878.6|0
1596494400000|2020-08-03 22:40:00|4883.6|4879.6|4884.2|4880.2|4884.2|4880.2|4883.5|4879.5|0
1596494700000|2020-08-03 22:45:00|4884.1|4880.1|4883.5|4879.5|4884.1|4880.1|4883.2|4879.2|0
1596495000000|2020-08-03 22:50:00|4883.9|4879.9|4883.9|4879.9|4883.9|4879.9|4883.2|4879.2|0
1596495300000|2020-08-03 22:55:00|4884|4880|4884|4880|4884.5|4880.5|4883.9|4879.9|0
1596495600000|2020-08-03 23:00:00|4883.9|4879.9|4884.2|4880.2|4884.2|4880.2|4883.3|4879.3|0
1596495900000|2020-08-03 23:05:00|4884.1|4880.1|4883.9|4879.9|4884.2|4880.2|4883.9|4879.9|0
1596496200000|2020-08-03 23:10:00|4884|4880|4884.5|4880.5|4885.7|4881.7|4882.4|4878.4|0
1596496500000|2020-08-03 23:15:00|4884|4881|4884.5|4881.5|4884.8|4881.8|4883.9|4880.9|0
1596496800000|2020-08-03 23:20:00|4884.6|4881.6|4885.5|4882.5|4885.5|4882.5|4884.5|4881.5|0
1596497100000|2020-08-03 23:25:00|4885.6|4882.6|4884.8|4881.8|4885.8|4882.8|4884.8|4881.8|0
1596497400000|2020-08-03 23:30:00|4884.9|4881.9|4887|4884|4887|4884|4884.9|4881.9|0
1596497700000|2020-08-03 23:35:00|4886.9|4883.9|4887.9|4884.9|4887.9|4884.9|4886.4|4883.4|0
1596498000000|2020-08-03 23:40:00|4887.8|4884.8|4885.3|4882.3|4887.8|4884.8|4884.8|4881.8|0
1596498300000|2020-08-03 23:45:00|4885.6|4882.6|4885.6|4882.6|4886|4883|4885.3|4882.3|0
1596498600000|2020-08-03 23:50:00|4885.5|4882.5|4884.1|4881.1|4885.5|4882.5|4882.3|4879.3|0
1596498900000|2020-08-03 23:55:00|4883.9|4880.9|4884.1|4881.1|4885.6|4882.6|4883.5|4880.5|0
1596499200000|2020-08-04 00:00:00|4884.2|4881.2|4883|4880|4885.3|4882.3|4882|4879|0
1596499500000|2020-08-04 00:05:00|4882.7|4879.7|4882|4879|4883.5|4880.5|4881.6|4878.6|0
1596499800000|2020-08-04 00:10:00|4881.9|4878.9|4884.3|4881.3|4884.6|4881.6|4879.8|4876.8|0
1596500100000|2020-08-04 00:15:00|4884.6|4881.6|4892.1|4889.1|4894.8|4891.8|4884.6|4881.6|0
1596500400000|2020-08-04 00:20:00|4891.6|4888.6|4892.3|4889.3|4893.7|4890.7|4890.8|4887.8|0
1596500700000|2020-08-04 00:25:00|4892.5|4889.5|4896.4|4893.4|4896.6|4893.6|4892.5|4889.5|0
1596501000000|2020-08-04 00:30:00|4896.5|4893.5|4898.1|4895.1|4898.1|4895.1|4896.4|4893.4|0
1596501300000|2020-08-04 00:35:00|4898.2|4895.2|4895.5|4892.5|4898.4|4895.4|4895.4|4892.4|0
1596501600000|2020-08-04 00:40:00|4895.4|4892.4|4897|4894|4898.4|4895.4|4895.4|4892.4|0
1596501900000|2020-08-04 00:45:00|4897.5|4894.5|4898.3|4895.3|4898.4|4895.4|4895.5|4892.5|0
1596502200000|2020-08-04 00:50:00|4898.2|4895.2|4898.6|4895.6|4900|4897|4898.1|4895.1|0
1596502500000|2020-08-04 00:55:00|4898.5|4895.5|4897|4894|4898.5|4895.5|4896.9|4893.9|0
1596502800000|2020-08-04 01:00:00|4897.1|4894.1|4899.9|4896.9|4899.9|4896.9|4895.4|4892.4|0
1596503100000|2020-08-04 01:05:00|4900.1|4897.1|4900|4897|4901.5|4898.5|4899.9|4896.9|0
1596503400000|2020-08-04 01:10:00|4900.1|4897.1|4901.8|4898.8|4903.4|4900.4|4898.6|4895.6|0
1596503700000|2020-08-04 01:15:00|4902.1|4899.1|4901.8|4898.8|4903.4|4900.4|4900.3|4897.3|0
1596504000000|2020-08-04 01:20:00|4900.4|4897.4|4897.7|4894.7|4901.9|4898.9|4897.7|4894.7|0
1596504300000|2020-08-04 01:25:00|4898|4895|4891|4888|4898.4|4895.4|4885.4|4882.4|0
1596504600000|2020-08-04 01:30:00|4890.9|4887.9|4892.2|4889.2|4893.7|4890.7|4888.8|4885.8|0
1596504900000|2020-08-04 01:35:00|4891.9|4888.9|4890.9|4887.9|4892.4|4889.4|4889.5|4886.5|0
1596505200000|2020-08-04 01:40:00|4891|4888|4889.4|4886.4|4891|4888|4889.4|4886.4|0
1596505500000|2020-08-04 01:45:00|4889.3|4886.3|4889.5|4886.5|4889.6|4886.6|4888|4885|0
1596505800000|2020-08-04 01:50:00|4889.6|4886.6|4889.3|4886.3|4889.6|4886.6|4887.8|4884.8|0
1596506100000|2020-08-04 01:55:00|4889.2|4886.2|4887.3|4884.3|4889.2|4886.2|4886.5|4883.5|0
1596506400000|2020-08-04 02:00:00|4887.5|4884.5|4889.4|4886.4|4892.2|4889.2|4886.5|4883.5|0
1596506700000|2020-08-04 02:05:00|4889.7|4886.7|4893.6|4890.6|4894.9|4891.9|4889.4|4886.4|0
1596507000000|2020-08-04 02:10:00|4893.9|4890.9|4896.4|4893.4|4896.4|4893.4|4893.9|4890.9|0
1596507300000|2020-08-04 02:15:00|4896.3|4893.3|4893.5|4890.5|4896.4|4893.4|4893.5|4890.5|0
1596507600000|2020-08-04 02:20:00|4893.4|4890.4|4890.7|4887.7|4893.5|4890.5|4890.7|4887.7|0
1596507900000|2020-08-04 02:25:00|4890.6|4887.6|4889.4|4886.4|4890.6|4887.6|4886.6|4883.6|0
1596508200000|2020-08-04 02:30:00|4888.9|4885.9|4886.6|4883.6|4888.9|4885.9|4886.5|4883.5|0
1596508500000|2020-08-04 02:35:00|4886.7|4883.7|4883.9|4880.9|4886.7|4883.7|4882.4|4879.4|0
1596508800000|2020-08-04 02:40:00|4884.2|4881.2|4883.9|4880.9|4886.6|4883.6|4883.8|4880.8|0
1596509100000|2020-08-04 02:45:00|4883.8|4880.8|4886|4883|4886.7|4883.7|4883.8|4880.8|0
1596509400000|2020-08-04 02:50:00|4886.3|4883.3|4889.4|4886.4|4889.4|4886.4|4886.3|4883.3|0
1596509700000|2020-08-04 02:55:00|4889.3|4886.3|4887.9|4884.9|4889.4|4886.4|4887.9|4884.9|0
1596510000000|2020-08-04 03:00:00|4888|4885|4886.4|4883.4|4889.3|4886.3|4886.4|4883.4|0
1596510300000|2020-08-04 03:05:00|4886.5|4883.5|4885|4882|4887.2|4884.2|4884.9|4881.9|0
1596510600000|2020-08-04 03:10:00|4885.3|4882.3|4884.9|4881.9|4886.4|4883.4|4884.9|4881.9|0
1596510900000|2020-08-04 03:15:00|4884.4|4881.4|4883.5|4880.5|4884.4|4881.4|4883.4|4880.4|0
1596511200000|2020-08-04 03:20:00|4884.2|4881.2|4884.9|4881.9|4884.9|4881.9|4883.4|4880.4|0
1596511500000|2020-08-04 03:25:00|4884.8|4881.8|4883.5|4880.5|4884.8|4881.8|4883.5|4880.5|0
1596511800000|2020-08-04 03:30:00|4883.4|4880.4|4884.9|4881.9|4886.3|4883.3|4883.4|4880.4|0
1596512100000|2020-08-04 03:35:00|4885.2|4882.2|4887.6|4884.6|4887.7|4884.7|4885.2|4882.2|0
1596512400000|2020-08-04 03:40:00|4887.7|4884.7|4886.2|4883.2|4889.1|4886.1|4886.2|4883.2|0
1596512700000|2020-08-04 03:45:00|4886.3|4883.3|4886.2|4883.2|4886.3|4883.3|4886.2|4883.2|0
1596513000000|2020-08-04 03:50:00|4886.3|4883.3|4883.4|4880.4|4886.3|4883.3|4883.4|4880.4|0
1596513300000|2020-08-04 03:55:00|4883.5|4880.5|4883.4|4880.4|4884.8|4881.8|4883.4|4880.4|0
1596513600000|2020-08-04 04:00:00|4883.3|4880.3|4883.4|4880.4|4883.4|4880.4|4882|4879|0
1596513900000|2020-08-04 04:05:00|4883.9|4880.9|4884.8|4881.8|4884.8|4881.8|4883.9|4880.9|0
1596514200000|2020-08-04 04:10:00|4884.7|4881.7|4884.7|4881.7|4886.1|4883.1|4883.4|4880.4|0
1596514500000|2020-08-04 04:15:00|4884.8|4881.8|4886.1|4883.1|4886.1|4883.1|4884.7|4881.7|0
1596514800000|2020-08-04 04:20:00|4886.6|4883.6|4887.4|4884.4|4888.8|4885.8|4886.1|4883.1|0
1596515400000|2020-08-04 04:30:00|4887.5|4884.5|4895.8|4892.8|4895.9|4892.9|4887.4|4884.4|0
1596515700000|2020-08-04 04:35:00|4895.9|4892.9|4894.5|4891.5|4896|4893|4894.5|4891.5|0
1596516000000|2020-08-04 04:40:00|4895|4892|4895.9|4892.9|4896|4893|4895|4892|0
1596516300000|2020-08-04 04:45:00|4896|4893|4896|4893|4896|4893|4894.5|4891.5|0
1596516600000|2020-08-04 04:50:00|4895.7|4892.7|4891.8|4888.8|4895.7|4892.7|4891.8|4888.8|0
1596516900000|2020-08-04 04:55:00|4891.9|4888.9|4893.2|4890.2|4893.2|4890.2|4891.8|4888.8|0
1596517200000|2020-08-04 05:00:00|4893.3|4890.3|4891.9|4888.9|4893.3|4890.3|4891.8|4888.8|0
1596517500000|2020-08-04 05:05:00|4891.8|4888.8|4893.3|4890.3|4894.7|4891.7|4890.4|4887.4|0
1596517800000|2020-08-04 05:10:00|4893.2|4890.2|4891.4|4888.4|4893.5|4890.5|4890.6|4887.6|0
1596518100000|2020-08-04 05:15:00|4891.1|4888.1|4890.6|4887.6|4891.3|4888.3|4890.6|4887.6|0
1596518400000|2020-08-04 05:20:00|4890.1|4887.1|4892|4889|4892.1|4889.1|4889.2|4886.2|0
1596518700000|2020-08-04 05:25:00|4892.5|4889.5|4890.9|4887.9|4893.5|4890.5|4890.6|4887.6|0
1596519000000|2020-08-04 05:30:00|4890.6|4887.6|4893.2|4890.2|4893.2|4890.2|4890.1|4887.1|0
1596519300000|2020-08-04 05:35:00|4893.1|4890.1|4894.5|4891.5|4894.5|4891.5|4893|4890|0
1596519600000|2020-08-04 05:40:00|4894.4|4891.4|4894.7|4891.7|4898.6|4895.6|4894.4|4891.4|0
1596519900000|2020-08-04 05:45:00|4894.8|4891.8|4898.8|4895.8|4898.9|4895.9|4894.7|4891.7|0
1596520200000|2020-08-04 05:50:00|4898.9|4895.9|4900.2|4897.2|4900.2|4897.2|4898.8|4895.8|0
1596520500000|2020-08-04 05:55:00|4900.3|4897.3|4900.4|4897.4|4903.2|4900.2|4900.3|4897.3|0
1596520800000|2020-08-04 06:00:00|4901.6|4898.6|4891.5|4889.5|4904.3|4902.3|4891|4889|385
1596521100000|2020-08-04 06:05:00|4891.3|4889.3|4890.8|4888.8|4891.5|4889.5|4885.8|4883.8|208
1596521400000|2020-08-04 06:10:00|4890.5|4888.5|4900|4898|4900.3|4898.3|4887|4885|177
1596521700000|2020-08-04 06:15:00|4900.3|4898.3|4898.3|4896.3|4903|4901|4897.8|4895.8|114
1596522000000|2020-08-04 06:20:00|4897.8|4895.8|4902|4900|4902.3|4900.3|4897.5|4895.5|66
1596522300000|2020-08-04 06:25:00|4901.8|4899.8|4901.5|4899.5|4903|4901|4899.3|4897.3|138
1596522600000|2020-08-04 06:30:00|4901.8|4899.8|4899.5|4897.5|4902|4900|4898.5|4896.5|76
1596522900000|2020-08-04 06:35:00|4900|4898|4914.8|4912.8|4915.5|4913.5|4900|4898|249
1596523200000|2020-08-04 06:40:00|4914.5|4912.5|4917.3|4915.3|4917.5|4915.5|4912.8|4910.8|187
1596523500000|2020-08-04 06:45:00|4917.5|4915.5|4914.5|4912.5|4917.5|4915.5|4912.5|4910.5|139
1596523800000|2020-08-04 06:50:00|4914.3|4912.3|4914.8|4912.8|4914.8|4912.8|4911.8|4909.8|83
1596524100000|2020-08-04 06:55:00|4914.5|4912.5|4911|4909|4917.3|4915.3|4911|4909|237
1596524400000|2020-08-04 07:00:00|4910.5|4909.5|4915|4914|4924.3|4923.3|4900|4899|2683
1596524700000|2020-08-04 07:05:00|4915.3|4914.3|4912|4911|4917.8|4916.8|4902|4901|1327
1596525000000|2020-08-04 07:10:00|4911.8|4910.8|4905.5|4904.5|4916.5|4915.5|4900.5|4899.5|741
1596525300000|2020-08-04 07:15:00|4905.8|4904.8|4911.5|4910.5|4914|4913|4902.3|4901.3|595
1596525600000|2020-08-04 07:20:00|4911.8|4910.8|4899.8|4898.8|4915|4914|4891.5|4890.5|1023
1596525900000|2020-08-04 07:25:00|4899.5|4898.5|4898|4897|4902.8|4901.8|4888|4887|921
1596526200000|2020-08-04 07:30:00|4897.8|4896.8|4908.3|4907.3|4909.3|4908.3|4893.3|4892.3|860
1596526500000|2020-08-04 07:35:00|4908.5|4907.5|4913|4912|4918|4917|4907.8|4906.8|707
1596526800000|2020-08-04 07:40:00|4912.8|4911.8|4904.8|4903.8|4913.8|4912.8|4901.8|4900.8|665
1596527100000|2020-08-04 07:45:00|4904.5|4903.5|4891.3|4890.3|4905.8|4904.8|4887.3|4886.3|1342
1596527400000|2020-08-04 07:50:00|4891|4890|4877.5|4876.5|4892.5|4891.5|4876|4875|979
1596527700000|2020-08-04 07:55:00|4877.3|4876.3|4875.3|4874.3|4880.3|4879.3|4871.3|4870.3|1321
1596528000000|2020-08-04 08:00:00|4874.8|4873.8|4880|4879|4886.8|4885.8|4873.3|4872.3|679
1596528300000|2020-08-04 08:05:00|4880.5|4879.5|4882.3|4881.3|4882.8|4881.8|4865.3|4864.3|1095
1596528600000|2020-08-04 08:10:00|4882|4881|4888.3|4887.3|4888.8|4887.8|4880.3|4879.3|757
1596528900000|2020-08-04 08:15:00|4888|4887|4892.5|4891.5|4895.8|4894.8|4887.3|4886.3|720
1596529200000|2020-08-04 08:20:00|4892|4891|4892.8|4891.8|4895.8|4894.8|4887.3|4886.3|383
1596529500000|2020-08-04 08:25:00|4892.3|4891.3|4903.3|4902.3|4904.8|4903.8|4890.8|4889.8|557
1596529800000|2020-08-04 08:30:00|4903|4902|4899|4898|4910.8|4909.8|4890.5|4889.5|1207
1596530100000|2020-08-04 08:35:00|4898.8|4897.8|4891.5|4890.5|4899|4898|4891.3|4890.3|521
1596530400000|2020-08-04 08:40:00|4891.8|4890.8|4885.8|4884.8|4897.8|4896.8|4882|4881|652
1596530700000|2020-08-04 08:45:00|4886|4885|4891.3|4890.3|4894.8|4893.8|4885.3|4884.3|341
1596531000000|2020-08-04 08:50:00|4891.5|4890.5|4893.8|4892.8|4899.8|4898.8|4890.3|4889.3|443
1596531300000|2020-08-04 08:55:00|4894|4893|4894.3|4893.3|4895.5|4894.5|4890.3|4889.3|181
1596531600000|2020-08-04 09:00:00|4893.8|4892.8|4896.8|4895.8|4898.3|4897.3|4891.5|4890.5|294
1596531900000|2020-08-04 09:05:00|4896.3|4895.3|4899.5|4898.5|4902.3|4901.3|4896.3|4895.3|334
1596532200000|2020-08-04 09:10:00|4899.3|4898.3|4897|4896|4900.8|4899.8|4894.8|4893.8|394
1596532500000|2020-08-04 09:15:00|4896.5|4895.5|4890.3|4889.3|4899|4898|4889.5|4888.5|383
1596532800000|2020-08-04 09:20:00|4890|4889|4890.3|4889.3|4892.8|4891.8|4887.8|4886.8|609
1596533100000|2020-08-04 09:25:00|4890|4889|4889|4888|4890.5|4889.5|4886.3|4885.3|384
1596533400000|2020-08-04 09:30:00|4888.8|4887.8|4896.8|4895.8|4898.5|4897.5|4886.3|4885.3|398
1596533700000|2020-08-04 09:35:00|4897|4896|4885.3|4884.3|4897.3|4896.3|4882.8|4881.8|359
1596534000000|2020-08-04 09:40:00|4884.8|4883.8|4888.3|4887.3|4890.3|4889.3|4881|4880|597
1596534300000|2020-08-04 09:45:00|4888|4887|4888.8|4887.8|4893|4892|4886|4885|710
1596534600000|2020-08-04 09:50:00|4888.5|4887.5|4887.3|4886.3|4891.3|4890.3|4883.3|4882.3|345
1596534900000|2020-08-04 09:55:00|4887|4886|4883.8|4882.8|4888|4887|4883.8|4882.8|375
1596535200000|2020-08-04 10:00:00|4884|4883|4881|4880|4890|4889|4880.3|4879.3|478
1596535500000|2020-08-04 10:05:00|4881.3|4880.3|4879.3|4878.3|4884.8|4883.8|4878.8|4877.8|416
1596535800000|2020-08-04 10:10:00|4879.5|4878.5|4876|4875|4880.3|4879.3|4876|4875|255
1596536100000|2020-08-04 10:15:00|4876.3|4875.3|4881|4880|4881.3|4880.3|4873.3|4872.3|387
1596536400000|2020-08-04 10:20:00|4880.8|4879.8|4880.3|4879.3|4883.8|4882.8|4878.3|4877.3|214
1596536700000|2020-08-04 10:25:00|4880.5|4879.5|4872.3|4871.3|4880.5|4879.5|4871.8|4870.8|257
1596537000000|2020-08-04 10:30:00|4872|4871|4877.3|4876.3|4881.3|4880.3|4872|4871|292
1596537300000|2020-08-04 10:35:00|4876.8|4875.8|4876.3|4875.3|4882.8|4881.8|4875|4874|195
1596537600000|2020-08-04 10:40:00|4876.5|4875.5|4876.3|4875.3|4879.8|4878.8|4876.3|4875.3|274
1596537900000|2020-08-04 10:45:00|4876.8|4875.8|4881|4880|4883.3|4882.3|4874.8|4873.8|264
1596538200000|2020-08-04 10:50:00|4881.3|4880.3|4884.5|4883.5|4885.8|4884.8|4880.5|4879.5|300
1596538500000|2020-08-04 10:55:00|4884.3|4883.3|4881.8|4880.8|4886.3|4885.3|4881.5|4880.5|347
1596538800000|2020-08-04 11:00:00|4881.5|4880.5|4883.8|4882.8|4888.3|4887.3|4881.5|4880.5|703
1596539100000|2020-08-04 11:05:00|4883.3|4882.3|4885|4884|4886.8|4885.8|4881.3|4880.3|240
1596539400000|2020-08-04 11:10:00|4885.3|4884.3|4881.8|4880.8|4886.3|4885.3|4881.5|4880.5|240
1596539700000|2020-08-04 11:15:00|4881.5|4880.5|4874|4873|4881.5|4880.5|4871.3|4870.3|661
1596540000000|2020-08-04 11:20:00|4873.8|4872.8|4880.8|4879.8|4880.8|4879.8|4873.8|4872.8|309
1596540300000|2020-08-04 11:25:00|4881|4880|4881.3|4880.3|4881.8|4880.8|4877.5|4876.5|479
1596540600000|2020-08-04 11:30:00|4881.8|4880.8|4869.8|4868.8|4881.8|4880.8|4867|4866|992
1596540900000|2020-08-04 11:35:00|4869.5|4868.5|4865|4864|4871.3|4870.3|4863.8|4862.8|485
1596541200000|2020-08-04 11:40:00|4865.4|4864.4|4868.7|4867.7|4870.7|4869.7|4864.7|4863.7|222
1596541500000|2020-08-04 11:45:00|4868.9|4867.9|4869.2|4868.2|4871.2|4870.2|4867.7|4866.7|245
1596541800000|2020-08-04 11:50:00|4868.9|4867.9|4870.2|4869.2|4870.2|4869.2|4860.9|4859.9|498
1596542100000|2020-08-04 11:55:00|4870.4|4869.4|4873.2|4872.2|4875.4|4874.4|4870.4|4869.4|399
1596542400000|2020-08-04 12:00:00|4872.9|4871.9|4867.7|4866.7|4873.7|4872.7|4864.7|4863.7|435
1596542700000|2020-08-04 12:05:00|4867.4|4866.4|4873.9|4872.9|4874.9|4873.9|4867.4|4866.4|255
1596543000000|2020-08-04 12:10:00|4873.7|4872.7|4873.2|4872.2|4876.2|4875.2|4871.7|4870.7|350
1596543300000|2020-08-04 12:15:00|4872.9|4871.9|4871.2|4870.2|4873.7|4872.7|4870.4|4869.4|210
1596543600000|2020-08-04 12:20:00|4870.9|4869.9|4870.7|4869.7|4871.7|4870.7|4867.7|4866.7|262
1596543900000|2020-08-04 12:25:00|4870.9|4869.9|4869.2|4868.2|4871.4|4870.4|4866.7|4865.7|213
1596544200000|2020-08-04 12:30:00|4869.7|4868.7|4867.7|4866.7|4870.2|4869.2|4864.7|4863.7|239
1596544500000|2020-08-04 12:35:00|4867.9|4866.9|4865.7|4864.7|4868.2|4867.2|4860.2|4859.2|483
1596544800000|2020-08-04 12:40:00|4865.9|4864.9|4869.4|4868.4|4870.4|4869.4|4864.9|4863.9|343
1596545100000|2020-08-04 12:45:00|4869.2|4868.2|4872.2|4871.2|4872.2|4871.2|4868.7|4867.7|341
1596545400000|2020-08-04 12:50:00|4871.9|4870.9|4858.2|4857.2|4873.2|4872.2|4856.4|4855.4|765
1596545700000|2020-08-04 12:55:00|4858.4|4857.4|4865.4|4864.4|4866.7|4865.7|4857.7|4856.7|543
1596546000000|2020-08-04 13:00:00|4865.2|4864.2|4871.2|4870.2|4871.2|4870.2|4862.7|4861.7|591
1596546300000|2020-08-04 13:05:00|4870.9|4869.9|4866.9|4865.9|4871.2|4870.2|4865.4|4864.4|338
1596546600000|2020-08-04 13:10:00|4866.7|4865.7|4870.2|4869.2|4871.7|4870.7|4865.7|4864.7|516
1596546900000|2020-08-04 13:15:00|4869.7|4868.7|4867.7|4866.7|4869.9|4868.9|4866.2|4865.2|268
1596547200000|2020-08-04 13:20:00|4867.9|4866.9|4868.7|4867.7|4870.2|4869.2|4865.7|4864.7|246
1596547500000|2020-08-04 13:25:00|4868.9|4867.9|4869.7|4868.7|4871.9|4870.9|4867.2|4866.2|213
1596547800000|2020-08-04 13:30:00|4870.2|4869.2|4870.9|4869.9|4873.7|4872.7|4865.2|4864.2|949
1596548100000|2020-08-04 13:35:00|4871.2|4870.2|4868.7|4867.7|4871.2|4870.2|4863.9|4862.9|574
1596548400000|2020-08-04 13:40:00|4868.9|4867.9|4878.2|4877.2|4878.2|4877.2|4868.7|4867.7|658
1596548700000|2020-08-04 13:45:00|4877.9|4876.9|4881.7|4880.7|4883.7|4882.7|4877.9|4876.9|363
1596549000000|2020-08-04 13:50:00|4881.9|4880.9|4882.4|4881.4|4887.7|4886.7|4881.7|4880.7|639
1596549300000|2020-08-04 13:55:00|4882.7|4881.7|4883.2|4882.2|4887.2|4886.2|4882.7|4881.7|449
1596549600000|2020-08-04 14:00:00|4882.7|4881.7|4889.2|4888.2|4895.2|4894.2|4882.7|4881.7|1046
1596549900000|2020-08-04 14:05:00|4889.4|4888.4|4896.4|4895.4|4896.7|4895.7|4889.2|4888.2|537
1596550200000|2020-08-04 14:10:00|4895.7|4894.7|4893.7|4892.7|4895.7|4894.7|4892|4891|590
1596550500000|2020-08-04 14:15:00|4893.5|4892.5|4894.2|4893.2|4895|4894|4891.5|4890.5|567
1596550800000|2020-08-04 14:20:00|4894|4893|4893|4892|4895|4894|4892|4891|436
1596551100000|2020-08-04 14:25:00|4893.2|4892.2|4891|4890|4896.5|4895.5|4888|4887|624
1596551400000|2020-08-04 14:30:00|4890.5|4889.5|4885.2|4884.2|4892|4891|4882.5|4881.5|725
1596551700000|2020-08-04 14:35:00|4885|4884|4884.5|4883.5|4888|4887|4884.2|4883.2|612
1596552000000|2020-08-04 14:40:00|4884|4883|4885.5|4884.5|4887.7|4886.7|4884|4883|721
1596552300000|2020-08-04 14:45:00|4885.7|4884.7|4885.5|4884.5|4887|4886|4882|4881|756
1596552600000|2020-08-04 14:50:00|4885.7|4884.7|4891|4890|4893.5|4892.5|4885.7|4884.7|672
1596552900000|2020-08-04 14:55:00|4890.5|4889.5|4892|4891|4896.5|4895.5|4888|4887|619
1596553200000|2020-08-04 15:00:00|4891.5|4890.5|4896.5|4895.5|4897.5|4896.5|4890.5|4889.5|629
1596553500000|2020-08-04 15:05:00|4896.2|4895.2|4894|4893|4897.5|4896.5|4890|4889|533
1596553800000|2020-08-04 15:10:00|4894.2|4893.2|4893|4892|4899.5|4898.5|4892.7|4891.7|671
1596554100000|2020-08-04 15:15:00|4893.2|4892.2|4893|4892|4894.2|4893.2|4890|4889|430
1596554400000|2020-08-04 15:20:00|4893.2|4892.2|4890|4889|4895.2|4894.2|4888|4887|1089
1596554700000|2020-08-04 15:25:00|4890.2|4889.2|4889.5|4888.5|4894.7|4893.7|4888|4887|1029
1596555000000|2020-08-04 15:30:00|4890.2|4888.2|4890.2|4888.2|4892.5|4890.5|4885.7|4883.7|2123
1596555300000|2020-08-04 15:35:00|4890|4888|4890.5|4888.5|4894.7|4892.7|4889.5|4887.5|1169
1596555600000|2020-08-04 15:40:00|4890.7|4888.7|4895.2|4893.2|4898.5|4896.5|4890.7|4888.7|474
1596555900000|2020-08-04 15:45:00|4895|4893|4894|4892|4895.7|4893.7|4891.5|4889.5|140
1596556200000|2020-08-04 15:50:00|4893.5|4891.5|4896.5|4894.5|4897.5|4895.5|4893.5|4891.5|129
1596556500000|2020-08-04 15:55:00|4896.2|4894.2|4894.5|4892.5|4896.7|4894.7|4894|4892|118
1596556800000|2020-08-04 16:00:00|4894.2|4892.2|4892.7|4890.7|4895.7|4893.7|4892.2|4890.2|138
1596557100000|2020-08-04 16:05:00|4892.5|4890.5|4885|4883|4892.5|4890.5|4884.5|4882.5|194
1596557400000|2020-08-04 16:10:00|4884.7|4882.7|4883.2|4881.2|4886.2|4884.2|4882.2|4880.2|90
1596557700000|2020-08-04 16:15:00|4883.5|4881.5|4887.5|4885.5|4888|4886|4882.7|4880.7|82
1596558000000|2020-08-04 16:20:00|4887.2|4885.2|4890|4888|4890.5|4888.5|4886.5|4884.5|77
1596558300000|2020-08-04 16:25:00|4890.2|4888.2|4890.7|4888.7|4891.5|4889.5|4889.5|4887.5|39
1596558600000|2020-08-04 16:30:00|4890.5|4888.5|4891.7|4889.7|4892.5|4890.5|4889.7|4887.7|33
1596558900000|2020-08-04 16:35:00|4891.5|4889.5|4888.2|4886.2|4891.7|4889.7|4888|4886|47
1596559200000|2020-08-04 16:40:00|4888.5|4886.5|4887.7|4885.7|4889.7|4887.7|4887.5|4885.5|154
1596559500000|2020-08-04 16:45:00|4887.5|4885.5|4887.7|4885.7|4889.2|4887.2|4887|4885|336
1596559800000|2020-08-04 16:50:00|4888|4886|4886.2|4884.2|4888|4886|4886|4884|222
1596560100000|2020-08-04 16:55:00|4886|4884|4886.2|4884.2|4887.2|4885.2|4884.5|4882.5|157
1596560400000|2020-08-04 17:00:00|4886.5|4884.5|4882.2|4880.2|4886.7|4884.7|4881.7|4879.7|86
1596560700000|2020-08-04 17:05:00|4882.5|4880.5|4884.2|4882.2|4884.5|4882.5|4881.5|4879.5|162
1596561000000|2020-08-04 17:10:00|4884.5|4882.5|4887.7|4885.7|4888.2|4886.2|4884.5|4882.5|32
1596561300000|2020-08-04 17:15:00|4888|4886|4890.2|4888.2|4891.2|4889.2|4888|4886|44
1596561600000|2020-08-04 17:20:00|4890.5|4888.5|4891.2|4889.2|4892|4890|4890|4888|39
1596561900000|2020-08-04 17:25:00|4891.5|4889.5|4892|4890|4892.5|4890.5|4891.2|4889.2|31
1596562200000|2020-08-04 17:30:00|4892.2|4890.2|4890.5|4888.5|4892.5|4890.5|4889.5|4887.5|53
1596562500000|2020-08-04 17:35:00|4890.2|4888.2|4892.5|4890.5|4892.5|4890.5|4890|4888|22
1596562800000|2020-08-04 17:40:00|4892.7|4890.7|4890.7|4888.7|4893.5|4891.5|4890.5|4888.5|44
1596563100000|2020-08-04 17:45:00|4890.5|4888.5|4889.7|4887.7|4892.5|4890.5|4889|4887|40
1596563400000|2020-08-04 17:50:00|4889.5|4887.5|4892|4890|4892|4890|4889.5|4887.5|31
1596563700000|2020-08-04 17:55:00|4891.7|4889.7|4891.5|4889.5|4892.5|4890.5|4891.5|4889.5|19
1596564000000|2020-08-04 18:00:00|4891.7|4889.7|4893|4891|4894.2|4892.2|4891.5|4889.5|24
1596564300000|2020-08-04 18:05:00|4892.7|4890.7|4891|4889|4892.7|4890.7|4890|4888|26
1596564600000|2020-08-04 18:10:00|4891.2|4889.2|4891.7|4889.7|4893|4891|4889.7|4887.7|19
1596564900000|2020-08-04 18:15:00|4891.5|4889.5|4889.5|4887.5|4893|4891|4889|4887|21
1596565200000|2020-08-04 18:20:00|4889.7|4887.7|4887.5|4885.5|4890.5|4888.5|4887|4885|31
1596565500000|2020-08-04 18:25:00|4887.7|4885.7|4882.5|4880.5|4887.7|4885.7|4881.5|4879.5|85
1596565800000|2020-08-04 18:30:00|4882.7|4880.7|4873.7|4871.7|4882.7|4880.7|4873|4871|212
1596566100000|2020-08-04 18:35:00|4873.5|4871.5|4872.2|4870.2|4874.7|4872.7|4871.2|4869.2|101
1596566400000|2020-08-04 18:40:00|4872|4870|4876.2|4874.2|4876.7|4874.7|4871.5|4869.5|75
1596566700000|2020-08-04 18:45:00|4876|4874|4879.2|4877.2|4879.2|4877.2|4875.7|4873.7|38
1596567000000|2020-08-04 18:50:00|4879.5|4877.5|4880.5|4878.5|4881|4879|4877.5|4875.5|76
1596567300000|2020-08-04 18:55:00|4880.7|4878.7|4884.2|4882.2|4885|4883|4880.7|4878.7|23
1596567600000|2020-08-04 19:00:00|4884.5|4882.5|4886.5|4884.5|4887.2|4885.2|4884|4882|128
1596567900000|2020-08-04 19:05:00|4886.7|4884.7|4886.2|4884.2|4887.2|4885.2|4883.7|4881.7|45
1596568200000|2020-08-04 19:10:00|4886.5|4884.5|4886|4884|4888|4886|4884.2|4882.2|30
1596568500000|2020-08-04 19:15:00|4886.2|4884.2|4888.2|4886.2|4888.2|4886.2|4884.7|4882.7|80
1596568800000|2020-08-04 19:20:00|4888|4886|4889.2|4887.2|4889.2|4887.2|4886.2|4884.2|49
1596569100000|2020-08-04 19:25:00|4889|4887|4886.7|4884.7|4889.5|4887.5|4886.7|4884.7|58
1596569400000|2020-08-04 19:30:00|4887|4885|4886.7|4884.7|4888.7|4886.7|4884|4882|97
1596569700000|2020-08-04 19:35:00|4887|4885|4888.2|4886.2|4889|4887|4885.2|4883.2|94
1596570000000|2020-08-04 19:40:00|4888.5|4886.5|4889.2|4887.2|4890.5|4888.5|4888|4886|80
1596570300000|2020-08-04 19:45:00|4889.5|4887.5|4891.2|4889.2|4891.2|4889.2|4888.2|4886.2|67
1596570600000|2020-08-04 19:50:00|4891|4889|4892.2|4890.2|4893.5|4891.5|4889.7|4887.7|152
1596570900000|2020-08-04 19:55:00|4892.5|4890.5|4896|4894|4897|4895|4892.5|4890.5|154
1596571200000|2020-08-04 20:00:00|4898.6|4894.6|4896.9|4892.9|4899.4|4895.4|4896.5|4892.5|0
1596571500000|2020-08-04 20:05:00|4897.2|4893.2|4898.4|4894.4|4899.3|4895.3|4896.1|4892.1|0
1596571800000|2020-08-04 20:10:00|4898|4894|4898.7|4894.7|4899.7|4895.7|4897.3|4893.3|0
1596572100000|2020-08-04 20:15:00|4898.6|4894.6|4897.8|4893.8|4899|4895|4896.8|4892.8|0
1596572400000|2020-08-04 20:20:00|4898.1|4894.1|4898.3|4894.3|4898.7|4894.7|4897.8|4893.8|0
1596572700000|2020-08-04 20:25:00|4898.6|4894.6|4897.8|4893.8|4898.6|4894.6|4897.8|4893.8|0
1596573000000|2020-08-04 20:30:00|4897.6|4893.6|4894.5|4890.5|4897.6|4893.6|4893.7|4889.7|0
1596573300000|2020-08-04 20:35:00|4894.9|4890.9|4896|4892|4896.4|4892.4|4894.5|4890.5|0
1596573600000|2020-08-04 20:40:00|4895.9|4891.9|4895.2|4891.2|4896|4892|4894.9|4890.9|0
1596573900000|2020-08-04 20:45:00|4895.3|4891.3|4897.1|4893.1|4897.5|4893.5|4895.2|4891.2|0
1596574200000|2020-08-04 20:50:00|4897|4893|4899.1|4895.1|4899.4|4895.4|4896.6|4892.6|0
1596574500000|2020-08-04 20:55:00|4899|4895|4898.2|4894.2|4899.2|4895.2|4896.8|4892.8|0
1596574800000|2020-08-04 21:00:00|4897.5|4893.5|4896.8|4892.8|4897.7|4893.7|4896.5|4892.5|0
1596575100000|2020-08-04 21:05:00|4897.3|4893.3|4897.8|4893.8|4898.3|4894.3|4897.3|4893.3|0
1596575400000|2020-08-04 21:10:00|4897.7|4893.7|4897.9|4893.9|4897.9|4893.9|4897.7|4893.7|0
1596575700000|2020-08-04 21:15:00|4897.8|4893.8|4898.2|4894.2|4898.2|4894.2|4897.7|4893.7|0
1596576000000|2020-08-04 21:20:00|4897.9|4893.9|4898.2|4894.2|4898.4|4894.4|4897.9|4893.9|0
1596576300000|2020-08-04 21:25:00|4898.3|4894.3|4898.2|4894.2|4898.3|4894.3|4898.2|4894.2|0
1596576600000|2020-08-04 21:30:00|4898|4894|4898.6|4894.6|4898.8|4894.8|4898|4894|0
1596576900000|2020-08-04 21:35:00|4898.3|4894.3|4898.3|4894.3|4898.3|4894.3|4898.3|4894.3|0
1596577200000|2020-08-04 21:40:00|4898.4|4894.4|4898.7|4894.7|4898.7|4894.7|4898.3|4894.3|0
1596577500000|2020-08-04 21:45:00|4899.1|4895.1|4899.4|4895.4|4899.5|4895.5|4898.9|4894.9|0
1596577800000|2020-08-04 21:50:00|4899.5|4895.5|4899.4|4895.4|4899.5|4895.5|4899.3|4895.3|0
1596578100000|2020-08-04 21:55:00|4899.3|4895.3|4899.6|4895.6|4899.8|4895.8|4899.2|4895.2|0
1596578400000|2020-08-04 22:00:00|4899.8|4895.8|4898.7|4894.7|4900.7|4896.7|4897.3|4893.3|0
1596578700000|2020-08-04 22:05:00|4898.8|4894.8|4898.4|4894.4|4899.2|4895.2|4896.9|4892.9|0
1596579000000|2020-08-04 22:10:00|4898.3|4894.3|4898.7|4894.7|4898.7|4894.7|4897.6|4893.6|0
1596579300000|2020-08-04 22:15:00|4898.6|4894.6|4899.4|4895.4|4900.2|4896.2|4898.3|4894.3|0
1596579600000|2020-08-04 22:20:00|4899.5|4895.5|4899.1|4895.1|4899.8|4895.8|4899.1|4895.1|0
1596579900000|2020-08-04 22:25:00|4899|4895|4899|4895|4899.8|4895.8|4898.3|4894.3|0
1596580200000|2020-08-04 22:30:00|4899.1|4895.1|4899.4|4895.4|4899.4|4895.4|4898.4|4894.4|0
1596580500000|2020-08-04 22:35:00|4899.6|4895.6|4898.3|4894.3|4899.8|4895.8|4898.3|4894.3|0
1596580800000|2020-08-04 22:40:00|4898.6|4894.6|4899|4895|4899.3|4895.3|4898.2|4894.2|0
1596581100000|2020-08-04 22:45:00|4898.9|4894.9|4899.3|4895.3|4900.5|4896.5|4898.6|4894.6|0
1596581400000|2020-08-04 22:50:00|4899.4|4895.4|4900.1|4896.1|4900.1|4896.1|4899.3|4895.3|0
1596581700000|2020-08-04 22:55:00|4900|4896|4899.8|4895.8|4900|4896|4899.3|4895.3|0
1596582000000|2020-08-04 23:00:00|4899.7|4895.7|4899|4895|4899.8|4895.8|4899|4895|0
1596582300000|2020-08-04 23:05:00|4899.1|4895.1|4899.3|4895.3|4899.8|4895.8|4899|4895|0
1596582600000|2020-08-04 23:10:00|4899.4|4895.4|4899.3|4895.3|4899.8|4895.8|4899|4895|0
1596582900000|2020-08-04 23:15:00|4899|4895|4898.5|4895.5|4899.3|4895.8|4898.1|4895|0
1596583200000|2020-08-04 23:20:00|4898.1|4895.1|4898.1|4895.1|4898.8|4895.8|4898.1|4895.1|0
1596583500000|2020-08-04 23:25:00|4898.5|4895.5|4898.8|4895.8|4899.2|4896.2|4898.5|4895.5|0
1596583800000|2020-08-04 23:30:00|4898.9|4895.9|4898.8|4895.8|4899.2|4896.2|4898.8|4895.8|0
1596584100000|2020-08-04 23:35:00|4898.9|4895.9|4899.6|4896.6|4899.6|4896.6|4898.9|4895.9|0
1596584400000|2020-08-04 23:40:00|4899.5|4896.5|4898.8|4895.8|4899.6|4896.6|4898.5|4895.5|0
1596584700000|2020-08-04 23:45:00|4899.1|4896.1|4899.2|4896.2|4899.2|4896.2|4898.1|4895.1|0
1596585000000|2020-08-04 23:50:00|4899.1|4896.1|4898.8|4895.8|4899.2|4896.2|4898|4895|0
1596585300000|2020-08-04 23:55:00|4898.7|4895.7|4897.7|4894.7|4899.2|4896.2|4897.7|4894.7|0
1596585600000|2020-08-05 00:00:00|4897.3|4894.3|4895.5|4892.5|4899.5|4896.5|4895.2|4892.2|0
1596585900000|2020-08-05 00:05:00|4895.4|4892.4|4889.5|4886.5|4895.5|4892.5|4889.1|4886.1|0
1596586200000|2020-08-05 00:10:00|4889.4|4886.4|4889|4886|4891.1|4888.1|4888.2|4885.2|0
1596586500000|2020-08-05 00:15:00|4889.1|4886.1|4889.4|4886.4|4892.4|4889.4|4887.3|4884.3|0
1596586800000|2020-08-05 00:20:00|4889.5|4886.5|4889.5|4886.5|4892.2|4889.2|4887.8|4884.8|0
1596587100000|2020-08-05 00:25:00|4889.4|4886.4|4892.4|4889.4|4892.4|4889.4|4889.4|4886.4|0
1596587400000|2020-08-05 00:30:00|4892.5|4889.5|4892.4|4889.4|4892.5|4889.5|4890.2|4887.2|0
1596587700000|2020-08-05 00:35:00|4892.5|4889.5|4891.1|4888.1|4893.8|4890.8|4891|4888|0
1596588000000|2020-08-05 00:40:00|4891.2|4888.2|4892.5|4889.5|4892.5|4889.5|4891.1|4888.1|0
1596588300000|2020-08-05 00:45:00|4892.6|4889.6|4888.2|4885.2|4893.9|4890.9|4888.2|4885.2|0
1596588600000|2020-08-05 00:50:00|4888.3|4885.3|4886.9|4883.9|4889.7|4886.7|4886.8|4883.8|0
1596588900000|2020-08-05 00:55:00|4886.6|4883.6|4886.2|4883.2|4886.9|4883.9|4882.6|4879.6|0
1596589200000|2020-08-05 01:00:00|4886.4|4883.4|4886.9|4883.9|4886.9|4883.9|4885.3|4882.3|0
1596589500000|2020-08-05 01:05:00|4887.4|4884.4|4885.4|4882.4|4888.3|4885.3|4885.3|4882.3|0
1596589800000|2020-08-05 01:10:00|4885.3|4882.3|4884|4881|4885.4|4882.4|4883.8|4880.8|0
1596590100000|2020-08-05 01:15:00|4884.3|4881.3|4889.6|4886.6|4889.6|4886.6|4884|4881|0
1596590400000|2020-08-05 01:20:00|4889.1|4886.1|4886.8|4883.8|4889.1|4886.1|4886.7|4883.7|0
1596590700000|2020-08-05 01:25:00|4887.1|4884.1|4888.1|4885.1|4888.2|4885.2|4887.1|4884.1|0
1596591000000|2020-08-05 01:30:00|4888.2|4885.2|4882.5|4879.5|4889.6|4886.6|4882.4|4879.4|0
1596591300000|2020-08-05 01:35:00|4882.6|4879.6|4881.1|4878.1|4882.6|4879.6|4879.6|4876.6|0
1596591600000|2020-08-05 01:40:00|4881.2|4878.2|4882.7|4879.7|4882.8|4879.8|4880.5|4877.5|0
1596591900000|2020-08-05 01:45:00|4882.6|4879.6|4881.4|4878.4|4882.6|4879.6|4879.7|4876.7|0
1596592200000|2020-08-05 01:50:00|4881.3|4878.3|4881.3|4878.3|4884.1|4881.1|4881.2|4878.2|0
1596592500000|2020-08-05 01:55:00|4881.4|4878.4|4882.8|4879.8|4882.8|4879.8|4881.3|4878.3|0
1596592800000|2020-08-05 02:00:00|4881.4|4878.4|4882.8|4879.8|4882.9|4879.9|4880.1|4877.1|0
1596593100000|2020-08-05 02:05:00|4882.5|4879.5|4885.8|4882.8|4885.8|4882.8|4882.1|4879.1|0
1596593400000|2020-08-05 02:10:00|4885.7|4882.7|4887.2|4884.2|4887.2|4884.2|4885.7|4882.7|0
1596593700000|2020-08-05 02:15:00|4887.1|4884.1|4887.2|4884.2|4887.2|4884.2|4885.7|4882.7|0
1596594000000|2020-08-05 02:20:00|4886.9|4883.9|4887.2|4884.2|4888.6|4885.6|4885.8|4882.8|0
1596594300000|2020-08-05 02:25:00|4887.1|4884.1|4887.2|4884.2|4888.5|4885.5|4887.1|4884.1|0
1596594600000|2020-08-05 02:30:00|4887.7|4884.7|4884.4|4881.4|4888.6|4885.6|4884.4|4881.4|0
1596594900000|2020-08-05 02:35:00|4884.3|4881.3|4887.3|4884.3|4888.7|4885.7|4884.3|4881.3|0
1596595200000|2020-08-05 02:40:00|4888|4885|4890.2|4887.2|4890.2|4887.2|4887.2|4884.2|0
1596595500000|2020-08-05 02:45:00|4890.1|4887.1|4893|4890|4894.4|4891.4|4890.1|4887.1|0
1596595800000|2020-08-05 02:50:00|4893.3|4890.3|4894.4|4891.4|4894.4|4891.4|4893.3|4890.3|0
1596596100000|2020-08-05 02:55:00|4894.9|4891.9|4894.4|4891.4|4895.7|4892.7|4894.3|4891.3|0
1596596400000|2020-08-05 03:00:00|4894.3|4891.3|4894.4|4891.4|4894.4|4891.4|4893|4890|0
1596596700000|2020-08-05 03:05:00|4894.3|4891.3|4893.5|4890.5|4894.4|4891.4|4893|4890|0
1596597000000|2020-08-05 03:10:00|4893.8|4890.8|4894.9|4891.9|4896.2|4893.2|4893.8|4890.8|0
1596597300000|2020-08-05 03:15:00|4894.8|4891.8|4896.2|4893.2|4896.2|4893.2|4894.8|4891.8|0
1596597600000|2020-08-05 03:20:00|4896.3|4893.3|4896.2|4893.2|4897.6|4894.6|4896.2|4893.2|0
1596597900000|2020-08-05 03:25:00|4896.7|4893.7|4899|4896|4900.4|4897.4|4896.2|4893.2|0
1596598200000|2020-08-05 03:30:00|4899.5|4896.5|4902.1|4899.1|4903.5|4900.5|4899.5|4896.5|0
1596598500000|2020-08-05 03:35:00|4902.6|4899.6|4900.6|4897.6|4903.4|4900.4|4900.6|4897.6|0
1596598800000|2020-08-05 03:40:00|4900.7|4897.7|4899.2|4896.2|4902|4899|4899.2|4896.2|0
1596599100000|2020-08-05 03:45:00|4899.3|4896.3|4899.2|4896.2|4900.7|4897.7|4899.2|4896.2|0
1596599400000|2020-08-05 03:50:00|4899.5|4896.5|4900.5|4897.5|4900.6|4897.6|4899.2|4896.2|0
1596599700000|2020-08-05 03:55:00|4900|4897|4900.6|4897.6|4900.6|4897.6|4899.1|4896.1|0
1596600000000|2020-08-05 04:00:00|4900.5|4897.5|4900.5|4897.5|4900.5|4897.5|4899.1|4896.1|0
1596600300000|2020-08-05 04:05:00|4900.4|4897.4|4899.8|4896.8|4900.5|4897.5|4899.1|4896.1|0
1596600600000|2020-08-05 04:10:00|4899.5|4896.5|4899.1|4896.1|4900.5|4897.5|4899|4896|0
1596600900000|2020-08-05 04:15:00|4899.2|4896.2|4899|4896|4899.2|4896.2|4897.7|4894.7|0
1596601800000|2020-08-05 04:30:00|4898.9|4895.9|4897.5|4894.5|4898.9|4895.9|4897.5|4894.5|0
1596602100000|2020-08-05 04:35:00|4897.6|4894.6|4899|4896|4900.4|4897.4|4897.5|4894.5|0
1596602400000|2020-08-05 04:40:00|4898.5|4895.5|4899.1|4896.1|4899.1|4896.1|4897.6|4894.6|0
1596602700000|2020-08-05 04:45:00|4899.2|4896.2|4900.7|4897.7|4900.7|4897.7|4899.2|4896.2|0
1596603000000|2020-08-05 04:50:00|4900.6|4897.6|4897.8|4894.8|4900.6|4897.6|4897.8|4894.8|0
1596603300000|2020-08-05 04:55:00|4897.3|4894.3|4895|4892|4897.3|4894.3|4892.2|4889.2|0
1596603600000|2020-08-05 05:00:00|4894.5|4891.5|4892.3|4889.3|4895.1|4892.1|4892.3|4889.3|0
1596603900000|2020-08-05 05:05:00|4892.2|4889.2|4893.8|4890.8|4895.1|4892.1|4890.9|4887.9|0
1596604200000|2020-08-05 05:10:00|4894.3|4891.3|4895.6|4892.6|4896.2|4893.2|4893.8|4890.8|0
1596604500000|2020-08-05 05:15:00|4896.1|4893.1|4897.8|4894.8|4897.8|4894.8|4895.6|4892.6|0
1596604800000|2020-08-05 05:20:00|4897.6|4894.6|4898.6|4895.6|4898.7|4895.7|4897.1|4894.1|0
1596605100000|2020-08-05 05:25:00|4898.1|4895.1|4898.7|4895.7|4898.7|4895.7|4895.9|4892.9|0
1596605400000|2020-08-05 05:30:00|4898.6|4895.6|4895.7|4892.7|4898.7|4895.7|4895.6|4892.6|0
1596605700000|2020-08-05 05:35:00|4896.2|4893.2|4897.1|4894.1|4897.1|4894.1|4895.6|4892.6|0
1596606000000|2020-08-05 05:40:00|4897.2|4894.2|4906.4|4903.4|4907.7|4904.7|4897.2|4894.2|0
1596606300000|2020-08-05 05:45:00|4906.5|4903.5|4902.7|4899.7|4906.5|4903.5|4902.7|4899.7|0
1596606600000|2020-08-05 05:50:00|4903.2|4900.2|4902.7|4899.7|4904.1|4901.1|4901.3|4898.3|0
1596606900000|2020-08-05 05:55:00|4902.6|4899.6|4901.5|4898.5|4905.4|4902.4|4901.5|4898.5|0
1596607200000|2020-08-05 06:00:00|4901.3|4898.3|4902.5|4900.5|4903.5|4901.5|4896.7|4894.7|215
1596607500000|2020-08-05 06:05:00|4902.2|4900.2|4903.5|4901.5|4906.2|4904.2|4902.2|4900.2|115
1596607800000|2020-08-05 06:10:00|4903.7|4901.7|4901.5|4899.5|4904.2|4902.2|4899.7|4897.7|64
1596608100000|2020-08-05 06:15:00|4902|4900|4902.7|4900.7|4904.5|4902.5|4901.7|4899.7|50
1596608400000|2020-08-05 06:20:00|4902.5|4900.5|4906.5|4904.5|4907.7|4905.7|4901.7|4899.7|52
1596608700000|2020-08-05 06:25:00|4906.2|4904.2|4905.2|4903.2|4907.7|4905.7|4904.7|4902.7|77
1596609000000|2020-08-05 06:30:00|4905.5|4903.5|4908.2|4906.2|4910|4908|4905.5|4903.5|143
1596609300000|2020-08-05 06:35:00|4908.5|4906.5|4908|4906|4908.5|4906.5|4905.2|4903.2|41
1596609600000|2020-08-05 06:40:00|4907.7|4905.7|4911.2|4909.2|4911.7|4909.7|4905.2|4903.2|214
1596609900000|2020-08-05 06:45:00|4911.5|4909.5|4912.2|4910.2|4914.7|4912.7|4911.5|4909.5|180
1596610200000|2020-08-05 06:50:00|4912|4910|4914.5|4912.5|4915.2|4913.2|4912|4910|67
1596610500000|2020-08-05 06:55:00|4914.2|4912.2|4916|4914|4916.5|4914.5|4913.7|4911.7|142
1596610800000|2020-08-05 07:00:00|4915.5|4914.5|4927.5|4926.5|4927.7|4926.7|4915.5|4914.5|1980
1596611100000|2020-08-05 07:05:00|4927.7|4926.7|4927|4926|4931.2|4930.2|4917.5|4916.5|1243
1596611400000|2020-08-05 07:10:00|4927.5|4926.5|4930.7|4929.7|4940.5|4939.5|4927.2|4926.2|1566
1596611700000|2020-08-05 07:15:00|4930.5|4929.5|4932|4931|4935.5|4934.5|4927.2|4926.2|840
1596612000000|2020-08-05 07:20:00|4931.5|4930.5|4940.5|4939.5|4942.7|4941.7|4931|4930|964
1596612300000|2020-08-05 07:25:00|4940.2|4939.2|4939.5|4938.5|4941|4940|4935.5|4934.5|661
1596612600000|2020-08-05 07:30:00|4939.7|4938.7|4951|4950|4952.5|4951.5|4939.7|4938.7|935
1596612900000|2020-08-05 07:35:00|4951.2|4950.2|4949.5|4948.5|4956.2|4955.2|4945.2|4944.2|1006
1596613200000|2020-08-05 07:40:00|4949.3|4948.3|4946.3|4945.3|4949.3|4948.3|4941.8|4940.8|629
1596613500000|2020-08-05 07:45:00|4946.5|4945.5|4947.8|4946.8|4949.8|4948.8|4945.5|4944.5|453
1596613800000|2020-08-05 07:50:00|4947.5|4946.5|4949|4948|4952.8|4951.8|4946.5|4945.5|517
1596614100000|2020-08-05 07:55:00|4949.3|4948.3|4945.3|4944.3|4949.5|4948.5|4943|4942|517
1596614400000|2020-08-05 08:00:00|4945|4944|4940.5|4939.5|4947|4946|4938.3|4937.3|547
1596614700000|2020-08-05 08:05:00|4940.3|4939.3|4940.8|4939.8|4944.3|4943.3|4937|4936|474
1596615000000|2020-08-05 08:10:00|4940.5|4939.5|4943|4942|4946.3|4945.3|4940.3|4939.3|415
1596615300000|2020-08-05 08:15:00|4942.8|4941.8|4936.8|4935.8|4944.3|4943.3|4936.3|4935.3|638
1596615600000|2020-08-05 08:20:00|4937|4936|4922.8|4921.8|4938.8|4937.8|4922.5|4921.5|659
1596615900000|2020-08-05 08:25:00|4922.5|4921.5|4917|4916|4925.8|4924.8|4916.3|4915.3|829
1596616200000|2020-08-05 08:30:00|4917.3|4916.3|4912.8|4911.8|4917.3|4916.3|4906.3|4905.3|848
1596616500000|2020-08-05 08:35:00|4913|4912|4917.8|4916.8|4918.3|4917.3|4910.5|4909.5|507
1596616800000|2020-08-05 08:40:00|4918|4917|4923|4922|4925.3|4924.3|4917|4916|550
1596617100000|2020-08-05 08:45:00|4923.3|4922.3|4934.8|4933.8|4935.8|4934.8|4922.8|4921.8|451
1596617400000|2020-08-05 08:50:00|4935|4934|4936.3|4935.3|4939.8|4938.8|4934.5|4933.5|435
1596617700000|2020-08-05 08:55:00|4936|4935|4930.5|4929.5|4936.3|4935.3|4929.3|4928.3|408
1596618000000|2020-08-05 09:00:00|4930.8|4929.8|4931|4930|4933.3|4932.3|4929|4928|220
1596618300000|2020-08-05 09:05:00|4931.3|4930.3|4931.8|4930.8|4934.8|4933.8|4930.3|4929.3|212
1596618600000|2020-08-05 09:10:00|4932.3|4931.3|4930.8|4929.8|4933|4932|4928.5|4927.5|266
1596618900000|2020-08-05 09:15:00|4931.3|4930.3|4929.5|4928.5|4935.3|4934.3|4928.8|4927.8|281
1596619200000|2020-08-05 09:20:00|4929.3|4928.3|4928.8|4927.8|4931.3|4930.3|4927.3|4926.3|192
1596619500000|2020-08-05 09:25:00|4928.5|4927.5|4933.5|4932.5|4933.8|4932.8|4928.3|4927.3|244
1596619800000|2020-08-05 09:30:00|4933.8|4932.8|4929.3|4928.3|4934.3|4933.3|4928.8|4927.8|189
1596620100000|2020-08-05 09:35:00|4929|4928|4935.3|4934.3|4936.3|4935.3|4928.8|4927.8|309
1596620400000|2020-08-05 09:40:00|4935|4934|4935|4934|4937.3|4936.3|4933.3|4932.3|264
1596620700000|2020-08-05 09:45:00|4935.3|4934.3|4937.8|4936.8|4938.3|4937.3|4933.5|4932.5|169
1596621000000|2020-08-05 09:50:00|4937.5|4936.5|4934.3|4933.3|4939|4938|4932.3|4931.3|210
1596621300000|2020-08-05 09:55:00|4934.5|4933.5|4938.8|4937.8|4939.3|4938.3|4933.8|4932.8|204
1596621600000|2020-08-05 10:00:00|4939|4938|4936.3|4935.3|4941.5|4940.5|4935.8|4934.8|438
1596621900000|2020-08-05 10:05:00|4936|4935|4932.3|4931.3|4938|4937|4930.8|4929.8|411
1596622200000|2020-08-05 10:10:00|4932|4931|4931.5|4930.5|4934.8|4933.8|4929.3|4928.3|172
1596622500000|2020-08-05 10:15:00|4931.8|4930.8|4932.3|4931.3|4936.5|4935.5|4930.8|4929.8|219
1596622800000|2020-08-05 10:20:00|4932|4931|4928.8|4927.8|4933.8|4932.8|4928.3|4927.3|143
1596623100000|2020-08-05 10:25:00|4928.5|4927.5|4930.5|4929.5|4931.8|4930.8|4928.3|4927.3|379
1596623400000|2020-08-05 10:30:00|4930.3|4929.3|4931.3|4930.3|4933.8|4932.8|4929.3|4928.3|187
1596623700000|2020-08-05 10:35:00|4931.5|4930.5|4932|4931|4933|4932|4929.8|4928.8|167
1596624000000|2020-08-05 10:40:00|4931.8|4930.8|4933.8|4932.8|4935.8|4934.8|4931.3|4930.3|141
1596624300000|2020-08-05 10:45:00|4934|4933|4929.3|4928.3|4935.3|4934.3|4928.8|4927.8|273
1596624600000|2020-08-05 10:50:00|4929.5|4928.5|4928|4927|4930.8|4929.8|4926.5|4925.5|195
1596624900000|2020-08-05 10:55:00|4928.3|4927.3|4934.5|4933.5|4935.3|4934.3|4928.3|4927.3|195
1596625200000|2020-08-05 11:00:00|4934.8|4933.8|4929.3|4928.3|4934.8|4933.8|4927.8|4926.8|166
1596625500000|2020-08-05 11:05:00|4929.5|4928.5|4929.8|4928.8|4930.3|4929.3|4926.8|4925.8|132
1596625800000|2020-08-05 11:10:00|4929.5|4928.5|4928.5|4927.5|4930.3|4929.3|4926.3|4925.3|147
1596626100000|2020-08-05 11:15:00|4928.8|4927.8|4928.3|4927.3|4929.8|4928.8|4927.3|4926.3|120
1596626400000|2020-08-05 11:20:00|4928|4927|4927.3|4926.3|4929.3|4928.3|4927.3|4926.3|131
1596626700000|2020-08-05 11:25:00|4927.5|4926.5|4928.3|4927.3|4928.8|4927.8|4926.8|4925.8|129
1596627000000|2020-08-05 11:30:00|4928.5|4927.5|4932.8|4931.8|4932.8|4931.8|4926.8|4925.8|152
1596627300000|2020-08-05 11:35:00|4933|4932|4931.3|4930.3|4935|4934|4930.8|4929.8|179
1596627600000|2020-08-05 11:40:00|4932.3|4931.3|4932.3|4931.3|4934.3|4933.3|4930.5|4929.5|156
1596627900000|2020-08-05 11:45:00|4932|4931|4927.3|4926.3|4932|4931|4924.8|4923.8|319
1596628200000|2020-08-05 11:50:00|4926.8|4925.8|4930.3|4929.3|4930.8|4929.8|4924.8|4923.8|297
1596628500000|2020-08-05 11:55:00|4930|4929|4934.3|4933.3|4934.3|4933.3|4929.5|4928.5|195
1596628800000|2020-08-05 12:00:00|4934.8|4933.8|4926.5|4925.5|4934.8|4933.8|4925.5|4924.5|268
1596629100000|2020-08-05 12:05:00|4926.3|4925.3|4928.8|4927.8|4929|4928|4926|4925|189
1596629400000|2020-08-05 12:10:00|4929.3|4928.3|4930.8|4929.8|4931.8|4930.8|4929|4928|179
1596629700000|2020-08-05 12:15:00|4930.3|4929.3|4924|4923|4930.8|4929.8|4920|4919|711
1596630000000|2020-08-05 12:20:00|4923.8|4922.8|4927.5|4926.5|4929|4928|4922.5|4921.5|300
1596630300000|2020-08-05 12:25:00|4927.3|4926.3|4927.8|4926.8|4929|4928|4924.5|4923.5|253
1596630600000|2020-08-05 12:30:00|4928.3|4927.3|4927|4926|4930.8|4929.8|4924.8|4923.8|240
1596630900000|2020-08-05 12:35:00|4926.8|4925.8|4932.3|4931.3|4932.3|4931.3|4925.8|4924.8|429
1596631200000|2020-08-05 12:40:00|4932|4931|4930.8|4929.8|4934.3|4933.3|4930.3|4929.3|335
1596631500000|2020-08-05 12:45:00|4931|4930|4925.3|4924.3|4932.3|4931.3|4923.3|4922.3|218
1596631800000|2020-08-05 12:50:00|4925|4924|4925.3|4924.3|4925.8|4924.8|4922|4921|208
1596632100000|2020-08-05 12:55:00|4925.5|4924.5|4924.8|4923.8|4926|4925|4923.5|4922.5|217
1596632400000|2020-08-05 13:00:00|4925|4924|4925.3|4924.3|4926|4925|4921.5|4920.5|318
1596632700000|2020-08-05 13:05:00|4925|4924|4923.8|4922.8|4926.3|4925.3|4923.3|4922.3|191
1596633000000|2020-08-05 13:10:00|4923.5|4922.5|4923.8|4922.8|4924.5|4923.5|4923.3|4922.3|171
1596633300000|2020-08-05 13:15:00|4923.5|4922.5|4923.8|4922.8|4924.8|4923.8|4921.3|4920.3|238
1596633600000|2020-08-05 13:20:00|4923.5|4922.5|4920.8|4919.8|4924.3|4923.3|4919.3|4918.3|272
1596633900000|2020-08-05 13:25:00|4920.5|4919.5|4921.8|4920.8|4922.8|4921.8|4919.3|4918.3|158
1596634200000|2020-08-05 13:30:00|4922|4921|4915.3|4914.3|4922|4921|4915.3|4914.3|637
1596634500000|2020-08-05 13:35:00|4915.8|4914.8|4915.8|4914.8|4919.8|4918.8|4914|4913|529
1596634800000|2020-08-05 13:40:00|4916.3|4915.3|4916.8|4915.8|4919.5|4918.5|4912.8|4911.8|503
1596635100000|2020-08-05 13:45:00|4917|4916|4915.3|4914.3|4918.3|4917.3|4913.3|4912.3|493
1596635400000|2020-08-05 13:50:00|4915.5|4914.5|4921.8|4920.8|4922.5|4921.5|4914.8|4913.8|703
1596635700000|2020-08-05 13:55:00|4922.3|4921.3|4927.5|4926.5|4928|4927|4922.3|4921.3|585
1596636000000|2020-08-05 14:00:00|4928.8|4927.8|4930.8|4929.8|4933|4932|4926.3|4925.3|964
1596636300000|2020-08-05 14:05:00|4931|4930|4929.3|4928.3|4933.8|4932.8|4925.5|4924.5|677
1596636600000|2020-08-05 14:10:00|4929.7|4928.7|4927.2|4926.2|4930.7|4929.7|4925.4|4924.4|469
1596636900000|2020-08-05 14:15:00|4926.9|4925.9|4929.2|4928.2|4929.2|4928.2|4925.7|4924.7|373
1596637200000|2020-08-05 14:20:00|4928.9|4927.9|4931.7|4930.7|4933.2|4932.2|4928.2|4927.2|275
1596637500000|2020-08-05 14:25:00|4931.4|4930.4|4928.9|4927.9|4932.2|4931.2|4927.7|4926.7|480
1596637800000|2020-08-05 14:30:00|4928.7|4927.7|4926.7|4925.7|4929.2|4928.2|4924.9|4923.9|410
1596638100000|2020-08-05 14:35:00|4926.4|4925.4|4921.9|4920.9|4927.9|4926.9|4920.4|4919.4|474
1596638400000|2020-08-05 14:40:00|4921.7|4920.7|4924.7|4923.7|4924.7|4923.7|4920.2|4919.2|444
1596638700000|2020-08-05 14:45:00|4924.4|4923.4|4927.7|4926.7|4927.9|4926.9|4923.4|4922.4|311
1596639000000|2020-08-05 14:50:00|4927.9|4926.9|4925.7|4924.7|4929.2|4928.2|4924.7|4923.7|646
1596639300000|2020-08-05 14:55:00|4925.9|4924.9|4925.7|4924.7|4927.2|4926.2|4922.7|4921.7|329
1596639600000|2020-08-05 15:00:00|4925.4|4924.4|4929.7|4928.7|4930.9|4929.9|4925.4|4924.4|456
1596639900000|2020-08-05 15:05:00|4929.9|4928.9|4931.2|4930.2|4932.7|4931.7|4929.7|4928.7|329
1596640200000|2020-08-05 15:10:00|4931.4|4930.4|4932.7|4931.7|4933.4|4932.4|4931.2|4930.2|518
1596640500000|2020-08-05 15:15:00|4932.2|4931.2|4932.7|4931.7|4935.7|4934.7|4931.7|4930.7|662
1596640800000|2020-08-05 15:20:00|4932.4|4931.4|4927.7|4926.7|4934.7|4933.7|4926.7|4925.7|914
1596641100000|2020-08-05 15:25:00|4927.9|4926.9|4926.2|4925.2|4930.2|4929.2|4926.2|4925.2|1302
1596641400000|2020-08-05 15:30:00|4926.7|4924.7|4929.7|4927.7|4932.2|4930.2|4921.9|4919.9|2714
1596641700000|2020-08-05 15:35:00|4929.4|4927.4|4928.7|4926.7|4930.7|4928.7|4926.9|4924.9|1289
1596642000000|2020-08-05 15:40:00|4928.9|4926.9|4925.4|4923.4|4930.2|4928.2|4923.2|4921.2|524
1596642300000|2020-08-05 15:45:00|4925.7|4923.7|4925.4|4923.4|4926.2|4924.2|4921.4|4919.4|162
1596642600000|2020-08-05 15:50:00|4925.7|4923.7|4924.2|4922.2|4926.2|4924.2|4921.7|4919.7|1745
1596642900000|2020-08-05 15:55:00|4923.9|4921.9|4918.9|4916.9|4924.7|4922.7|4918.7|4916.7|317
1596643200000|2020-08-05 16:00:00|4918.7|4916.7|4921.2|4919.2|4921.4|4919.4|4918.4|4916.4|213
1596643500000|2020-08-05 16:05:00|4920.7|4918.7|4918.4|4916.4|4922.4|4920.4|4915.9|4913.9|189
1596643800000|2020-08-05 16:10:00|4918.2|4916.2|4919.9|4917.9|4920.7|4918.7|4918.2|4916.2|90
1596644100000|2020-08-05 16:15:00|4919.7|4917.7|4919.9|4917.9|4920.7|4918.7|4919.2|4917.2|87
1596644400000|2020-08-05 16:20:00|4920.2|4918.2|4916.9|4914.9|4920.2|4918.2|4915.9|4913.9|127
1596644700000|2020-08-05 16:25:00|4916.7|4914.7|4916.9|4914.9|4918.2|4916.2|4915.4|4913.4|123
1596645000000|2020-08-05 16:30:00|4916.7|4914.7|4920.7|4918.7|4921.2|4919.2|4916.2|4914.2|55
1596645300000|2020-08-05 16:35:00|4920.9|4918.9|4922.4|4920.4|4923.2|4921.2|4918.4|4916.4|115
1596645600000|2020-08-05 16:40:00|4922.2|4920.2|4921.4|4919.4|4922.7|4920.7|4920.9|4918.9|122
1596645900000|2020-08-05 16:45:00|4921.7|4919.7|4920.4|4918.4|4923.7|4921.7|4920.4|4918.4|71
1596646200000|2020-08-05 16:50:00|4920.7|4918.7|4923.2|4921.2|4923.2|4921.2|4919.7|4917.7|113
1596646500000|2020-08-05 16:55:00|4922.7|4920.7|4923.2|4921.2|4924.2|4922.2|4921.9|4919.9|104
1596646800000|2020-08-05 17:00:00|4923.7|4921.7|4920.2|4918.2|4923.7|4921.7|4919.7|4917.7|76
1596647100000|2020-08-05 17:05:00|4920.4|4918.4|4918.9|4916.9|4921.7|4919.7|4918.7|4916.7|61
1596647400000|2020-08-05 17:10:00|4919.2|4917.2|4918.2|4916.2|4919.2|4917.2|4917.2|4915.2|73
1596647700000|2020-08-05 17:15:00|4917.9|4915.9|4917.7|4915.7|4918.9|4916.9|4917.2|4915.2|92
1596648000000|2020-08-05 17:20:00|4917.4|4915.4|4917.2|4915.2|4917.7|4915.7|4915.4|4913.4|86
1596648300000|2020-08-05 17:25:00|4916.9|4914.9|4917.2|4915.2|4918.7|4916.7|4916.7|4914.7|52
1596648600000|2020-08-05 17:30:00|4916.9|4914.9|4916.7|4914.7|4918.4|4916.4|4915.2|4913.2|68
1596648900000|2020-08-05 17:35:00|4916.9|4914.9|4918.9|4916.9|4918.9|4916.9|4916.7|4914.7|78
1596649200000|2020-08-05 17:40:00|4918.7|4916.7|4918.2|4916.2|4920.9|4918.9|4917.2|4915.2|87
1596649500000|2020-08-05 17:45:00|4917.9|4915.9|4916.7|4914.7|4918.9|4916.9|4915.7|4913.7|76
1596649800000|2020-08-05 17:50:00|4916.9|4914.9|4916.9|4914.9|4919.2|4917.2|4915.9|4913.9|109
1596650100000|2020-08-05 17:55:00|4917.2|4915.2|4921.2|4919.2|4921.4|4919.4|4916.7|4914.7|50
1596650400000|2020-08-05 18:00:00|4921.4|4919.4|4920.7|4918.7|4923.2|4921.2|4920.2|4918.2|65
1596650700000|2020-08-05 18:05:00|4920.9|4918.9|4919.4|4917.4|4921.2|4919.2|4919.2|4917.2|48
1596651000000|2020-08-05 18:10:00|4919.2|4917.2|4918.9|4916.9|4920.9|4918.9|4918.9|4916.9|30
1596651300000|2020-08-05 18:15:00|4918.7|4916.7|4917.7|4915.7|4919.2|4917.2|4917.2|4915.2|23
1596651600000|2020-08-05 18:20:00|4917.9|4915.9|4918.4|4916.4|4919.2|4917.2|4917.7|4915.7|12
1596651900000|2020-08-05 18:25:00|4918.7|4916.7|4920.2|4918.2|4920.2|4918.2|4917.7|4915.7|26
1596652200000|2020-08-05 18:30:00|4919.4|4917.4|4918.4|4916.4|4920.4|4918.4|4916.7|4914.7|90
1596652500000|2020-08-05 18:35:00|4918.2|4916.2|4918.4|4916.4|4919.2|4917.2|4917.7|4915.7|52
1596652800000|2020-08-05 18:40:00|4918.2|4916.2|4917.4|4915.4|4919.7|4917.7|4916.7|4914.7|92
1596653100000|2020-08-05 18:45:00|4917.2|4915.2|4916.2|4914.2|4917.7|4915.7|4914.7|4912.7|68
1596653400000|2020-08-05 18:50:00|4915.9|4913.9|4914.7|4912.7|4916.4|4914.4|4913.7|4911.7|60
1596653700000|2020-08-05 18:55:00|4914.4|4912.4|4914.9|4912.9|4915.2|4913.2|4913.4|4911.4|48
1596654000000|2020-08-05 19:00:00|4915.2|4913.2|4916.4|4914.4|4916.7|4914.7|4913.7|4911.7|117
1596654300000|2020-08-05 19:05:00|4916.7|4914.7|4912.2|4910.2|4918.4|4916.4|4911.9|4909.9|110
1596654600000|2020-08-05 19:10:00|4911.9|4909.9|4912.4|4910.4|4913.4|4911.4|4910.9|4908.9|38
1596654900000|2020-08-05 19:15:00|4912.7|4910.7|4913.4|4911.4|4913.9|4911.9|4911.9|4909.9|17
1596655200000|2020-08-05 19:20:00|4913.7|4911.7|4913.7|4911.7|4914.2|4912.2|4912.2|4910.2|31
1596655500000|2020-08-05 19:25:00|4913.4|4911.4|4911.9|4909.9|4913.9|4911.9|4911.4|4909.4|30
1596655800000|2020-08-05 19:30:00|4911.7|4909.7|4915.4|4913.4|4915.7|4913.7|4910.2|4908.2|34
1596656100000|2020-08-05 19:35:00|4915.7|4913.7|4914.2|4912.2|4917.7|4915.7|4913.7|4911.7|63
1596656400000|2020-08-05 19:40:00|4914.4|4912.4|4911.2|4909.2|4916.2|4914.2|4909.7|4907.7|91
1596656700000|2020-08-05 19:45:00|4910.9|4908.9|4908.9|4906.9|4913.9|4911.9|4908.9|4906.9|46
1596657000000|2020-08-05 19:50:00|4908.7|4906.7|4913.9|4911.9|4914.2|4912.2|4906.2|4904.2|104
1596657300000|2020-08-05 19:55:00|4913.7|4911.7|4914.9|4912.9|4917.4|4915.4|4912.9|4910.9|112
1596657600000|2020-08-05 20:00:00|4917.1|4913.1|4916.8|4912.8|4918.9|4914.9|4916.6|4912.6|1
1596657900000|2020-08-05 20:05:00|4916.9|4912.9|4917.1|4913.1|4918.6|4914.6|4915.6|4911.6|0
1596658200000|2020-08-05 20:10:00|4917.2|4913.2|4911.1|4907.1|4918.4|4914.4|4910.5|4906.5|0
1596658500000|2020-08-05 20:15:00|4911.3|4907.3|4911.3|4907.3|4911.5|4907.5|4910.5|4906.5|0
1596658800000|2020-08-05 20:20:00|4911.2|4907.2|4911.3|4907.3|4911.5|4907.5|4911.1|4907.1|0
1596659100000|2020-08-05 20:25:00|4911.5|4907.5|4911.9|4907.9|4911.9|4907.9|4911.3|4907.3|0
1596659400000|2020-08-05 20:30:00|4912.1|4908.1|4914.5|4910.5|4914.5|4910.5|4911.5|4907.5|0
1596659700000|2020-08-05 20:35:00|4914.4|4910.4|4913.4|4909.4|4914.5|4910.5|4913|4909|0
1596660000000|2020-08-05 20:40:00|4913.3|4909.3|4913.3|4909.3|4914.1|4910.1|4913|4909|0
1596660300000|2020-08-05 20:45:00|4913.4|4909.4|4913.8|4909.8|4914.1|4910.1|4912.7|4908.7|0
1596660600000|2020-08-05 20:50:00|4913.7|4909.7|4913.8|4909.8|4914.1|4910.1|4913.4|4909.4|0
1596660900000|2020-08-05 20:55:00|4913.9|4909.9|4916.1|4912.1|4916.5|4912.5|4913.8|4909.8|0
1596661200000|2020-08-05 21:00:00|4916|4912|4916.1|4912.1|4916.3|4912.3|4915.9|4911.9|0
1596661500000|2020-08-05 21:05:00|4915.8|4911.8|4915.3|4911.3|4915.9|4911.9|4915.3|4911.3|0
1596661800000|2020-08-05 21:10:00|4915.7|4911.7|4916.2|4912.2|4916.2|4912.2|4915.7|4911.7|0
1596662100000|2020-08-05 21:15:00|4916.1|4912.1|4916|4912|4916.1|4912.1|4916|4912|0
1596662400000|2020-08-05 21:20:00|4916.1|4912.1|4916|4912|4916.3|4912.3|4915.6|4911.6|0
1596662700000|2020-08-05 21:25:00|4915.6|4911.6|4916|4912|4916|4912|4915.6|4911.6|0
1596663300000|2020-08-05 21:35:00|4916.3|4912.3|4915.9|4911.9|4916.3|4912.3|4915.8|4911.8|0
1596663900000|2020-08-05 21:45:00|4915.8|4911.8|4915.9|4911.9|4915.9|4911.9|4915.8|4911.8|0
1596664200000|2020-08-05 21:50:00|4916|4912|4915.9|4911.9|4916.1|4912.1|4915.9|4911.9|0
1596664500000|2020-08-05 21:55:00|4915.8|4911.8|4916.1|4912.1|4916.3|4912.3|4915.8|4911.8|0
1596664800000|2020-08-05 22:00:00|4915.9|4911.9|4913.1|4909.1|4915.9|4911.9|4912.5|4908.5|0
1596665100000|2020-08-05 22:05:00|4913.3|4909.3|4913.8|4909.8|4914.3|4910.3|4913.1|4909.1|0
1596665400000|2020-08-05 22:10:00|4913.9|4909.9|4915.5|4911.5|4915.6|4911.6|4913.9|4909.9|0
1596665700000|2020-08-05 22:15:00|4915.4|4911.4|4915.5|4911.5|4915.9|4911.9|4914.8|4910.8|0
1596666000000|2020-08-05 22:20:00|4915.6|4911.6|4917.4|4913.4|4918.1|4914.1|4915.5|4911.5|0
1596666300000|2020-08-05 22:25:00|4917.3|4913.3|4918|4914|4918.1|4914.1|4917.1|4913.1|0
1596666600000|2020-08-05 22:30:00|4917.9|4913.9|4917.8|4913.8|4918.6|4914.6|4917.2|4913.2|0
1596666900000|2020-08-05 22:35:00|4917.9|4913.9|4917.8|4913.8|4918.1|4914.1|4917.4|4913.4|0
1596667200000|2020-08-05 22:40:00|4917.4|4913.4|4917.1|4913.1|4917.8|4913.8|4916.6|4912.6|0
1596667500000|2020-08-05 22:45:00|4917|4913|4917.4|4913.4|4917.4|4913.4|4916.6|4912.6|0
1596667800000|2020-08-05 22:50:00|4917.8|4913.8|4918.9|4914.9|4918.9|4914.9|4917.8|4913.8|0
1596668100000|2020-08-05 22:55:00|4918.8|4914.8|4918.6|4914.6|4919|4915|4918.6|4914.6|0
1596668400000|2020-08-05 23:00:00|4918.7|4914.7|4918.4|4914.4|4920.4|4916.4|4917.9|4913.9|0
1596668700000|2020-08-05 23:05:00|4918.1|4914.1|4918.1|4914.1|4918.4|4914.4|4917.6|4913.6|0
1596669000000|2020-08-05 23:10:00|4917.9|4913.9|4919.1|4915.1|4919.1|4915.1|4917.6|4913.6|0
1596669300000|2020-08-05 23:15:00|4918.6|4915.6|4917.3|4914.3|4918.8|4915.8|4915.2|4912.2|0
1596669600000|2020-08-05 23:20:00|4917.4|4914.4|4917.8|4914.8|4918.8|4915.8|4917|4914|0
1596669900000|2020-08-05 23:25:00|4918.1|4915.1|4918.7|4915.7|4919.3|4916.3|4917.5|4914.5|0
1596670200000|2020-08-05 23:30:00|4919|4916|4917.5|4914.5|4919.7|4916.7|4917.5|4914.5|0
1596670500000|2020-08-05 23:35:00|4917.6|4914.6|4918|4915|4918.3|4915.3|4917.5|4914.5|0
1596670800000|2020-08-05 23:40:00|4918.3|4915.3|4917.5|4914.5|4918.3|4915.3|4917.2|4914.2|0
1596671100000|2020-08-05 23:45:00|4917.3|4914.3|4917.4|4914.4|4917.9|4914.9|4916.4|4913.4|0
1596671400000|2020-08-05 23:50:00|4917.6|4914.6|4917.1|4914.1|4917.9|4914.9|4916.4|4913.4|0
1596671700000|2020-08-05 23:55:00|4916.7|4913.7|4916.7|4913.7|4918.2|4915.2|4916.4|4913.4|0
1596672000000|2020-08-06 00:00:00|4916.6|4913.6|4915.9|4912.9|4917.8|4914.8|4915.6|4912.6|0
1596672300000|2020-08-06 00:05:00|4916|4913|4915.9|4912.9|4917.8|4914.8|4915.3|4912.3|0
1596672600000|2020-08-06 00:10:00|4916.2|4913.2|4917.4|4914.4|4917.8|4914.8|4915.6|4912.6|0
1596672900000|2020-08-06 00:15:00|4917.6|4914.6|4923|4920|4923|4920|4916.2|4913.2|0
1596673200000|2020-08-06 00:20:00|4922.9|4919.9|4931|4928|4932.5|4929.5|4922.9|4919.9|0
1596673500000|2020-08-06 00:25:00|4931.2|4928.2|4938|4935|4938.1|4935.1|4929.5|4926.5|0
1596673800000|2020-08-06 00:30:00|4938.1|4935.1|4935.2|4932.2|4938.1|4935.1|4935.2|4932.2|0
1596674100000|2020-08-06 00:35:00|4935.7|4932.7|4936.1|4933.1|4937.5|4934.5|4935.2|4932.2|0
1596674400000|2020-08-06 00:40:00|4936|4933|4936.1|4933.1|4938.9|4935.9|4934.6|4931.6|0
1596674700000|2020-08-06 00:45:00|4936|4933|4938.8|4935.8|4940.3|4937.3|4934.7|4931.7|0
1596675000000|2020-08-06 00:50:00|4938.9|4935.9|4936.7|4933.7|4940.2|4937.2|4936|4933|0
1596675300000|2020-08-06 00:55:00|4936.5|4933.5|4938.8|4935.8|4938.8|4935.8|4936|4933|0
1596675600000|2020-08-06 01:00:00|4938.7|4935.7|4935.9|4932.9|4940.2|4937.2|4934.5|4931.5|0
1596675900000|2020-08-06 01:05:00|4935.8|4932.8|4937.2|4934.2|4938.7|4935.7|4935.8|4932.8|0
1596676200000|2020-08-06 01:10:00|4936.7|4933.7|4937.2|4934.2|4937.4|4934.4|4933|4930|0
1596676500000|2020-08-06 01:15:00|4937.3|4934.3|4940|4937|4940.1|4937.1|4936.5|4933.5|0
1596676800000|2020-08-06 01:20:00|4940.1|4937.1|4942.9|4939.9|4944.5|4941.5|4940|4937|0
1596677100000|2020-08-06 01:25:00|4942.8|4939.8|4941.6|4938.6|4943|4940|4940.2|4937.2|0
1596677400000|2020-08-06 01:30:00|4941.5|4938.5|4938.3|4935.3|4941.5|4938.5|4938.3|4935.3|0
1596677700000|2020-08-06 01:35:00|4938.4|4935.4|4938.1|4935.1|4939.8|4936.8|4938.1|4935.1|0
1596678000000|2020-08-06 01:40:00|4938.2|4935.2|4936.7|4933.7|4938.9|4935.9|4936.7|4933.7|0
1596678300000|2020-08-06 01:45:00|4936.2|4933.2|4934|4931|4936.2|4933.2|4933.8|4930.8|0
1596678600000|2020-08-06 01:50:00|4934.2|4931.2|4929.5|4926.5|4935.4|4932.4|4929.5|4926.5|0
1596678900000|2020-08-06 01:55:00|4929.6|4926.6|4928.3|4925.3|4930.3|4927.3|4928.2|4925.2|0
1596679200000|2020-08-06 02:00:00|4928.2|4925.2|4926.9|4923.9|4929.7|4926.7|4926.8|4923.8|0
1596679500000|2020-08-06 02:05:00|4926.8|4923.8|4919.8|4916.8|4926.8|4923.8|4919.7|4916.7|0
1596679800000|2020-08-06 02:10:00|4919.7|4916.7|4917.1|4914.1|4919.9|4916.9|4913.6|4910.6|0
1596680100000|2020-08-06 02:15:00|4917|4914|4922.7|4919.7|4922.8|4919.8|4917|4914|0
1596680400000|2020-08-06 02:20:00|4922.8|4919.8|4922.9|4919.9|4922.9|4919.9|4920|4917|0
1596680700000|2020-08-06 02:25:00|4922.8|4919.8|4918.5|4915.5|4922.9|4919.9|4918.5|4915.5|0
1596681000000|2020-08-06 02:30:00|4918.4|4915.4|4916.9|4913.9|4918.4|4915.4|4912.6|4909.6|0
1596681300000|2020-08-06 02:35:00|4916.8|4913.8|4915.4|4912.4|4916.9|4913.9|4913.9|4910.9|0
1596681600000|2020-08-06 02:40:00|4915.1|4912.1|4911.1|4908.1|4915.4|4912.4|4911.1|4908.1|0
1596681900000|2020-08-06 02:45:00|4910.6|4907.6|4912.6|4909.6|4912.6|4909.6|4905.5|4902.5|0
1596682200000|2020-08-06 02:50:00|4912.5|4909.5|4911.3|4908.3|4912.8|4909.8|4911.1|4908.1|0
1596682500000|2020-08-06 02:55:00|4911.4|4908.4|4905.3|4902.3|4912|4909|4905.2|4902.2|0
1596682800000|2020-08-06 03:00:00|4904.8|4901.8|4908.4|4905.4|4908.5|4905.5|4903.9|4900.9|0
1596683100000|2020-08-06 03:05:00|4908.5|4905.5|4911.4|4908.4|4911.4|4908.4|4908.4|4905.4|0
1596683400000|2020-08-06 03:10:00|4911.3|4908.3|4911.8|4908.8|4913.1|4910.1|4911.3|4908.3|0
1596683700000|2020-08-06 03:15:00|4911.9|4908.9|4915.9|4912.9|4916|4913|4911.8|4908.8|0
1596684000000|2020-08-06 03:20:00|4916|4913|4913.3|4910.3|4916.1|4913.1|4913.2|4910.2|0
1596684300000|2020-08-06 03:25:00|4913.4|4910.4|4911.7|4908.7|4914.8|4911.8|4911.7|4908.7|0
1596684600000|2020-08-06 03:30:00|4911.2|4908.2|4916|4913|4916|4913|4910.3|4907.3|0
1596684900000|2020-08-06 03:35:00|4916.1|4913.1|4914.5|4911.5|4918.8|4915.8|4914.5|4911.5|0
1596685200000|2020-08-06 03:40:00|4914.6|4911.6|4916.6|4913.6|4917.3|4914.3|4914.4|4911.4|0
1596685500000|2020-08-06 03:45:00|4916.3|4913.3|4914.4|4911.4|4917.3|4914.3|4912.9|4909.9|0
1596685800000|2020-08-06 03:50:00|4914.6|4911.6|4912.9|4909.9|4915.7|4912.7|4912.9|4909.9|0
1596686100000|2020-08-06 03:55:00|4913.1|4910.1|4911.5|4908.5|4914.3|4911.3|4911.4|4908.4|0
1596686400000|2020-08-06 04:00:00|4911.4|4908.4|4912.8|4909.8|4912.8|4909.8|4911.4|4908.4|0
1596686700000|2020-08-06 04:05:00|4913.1|4910.1|4915.7|4912.7|4915.7|4912.7|4912.8|4909.8|0
1596687000000|2020-08-06 04:10:00|4915.6|4912.6|4909.8|4906.8|4915.6|4912.6|4909.8|4906.8|0
1596687300000|2020-08-06 04:15:00|4910.1|4907.1|4908.3|4905.3|4911.2|4908.2|4906.2|4903.2|0
1596687600000|2020-08-06 04:20:00|4908.4|4905.4|4905.6|4902.6|4911.2|4908.2|4905.5|4902.5|0
1596687900000|2020-08-06 04:25:00|4905.8|4902.8|4910|4907|4910|4907|4905.6|4902.6|0
1596688200000|2020-08-06 04:30:00|4909.9|4906.9|4910.1|4907.1|4910.1|4907.1|4907.2|4904.2|0
1596688500000|2020-08-06 04:35:00|4910.2|4907.2|4910.1|4907.1|4911.5|4908.5|4910.1|4907.1|0
1596688800000|2020-08-06 04:40:00|4911.5|4908.5|4911.8|4908.8|4911.8|4908.8|4910.1|4907.1|0
1596689100000|2020-08-06 04:45:00|4911.3|4908.3|4911.8|4908.8|4913.2|4910.2|4910.4|4907.4|0
1596689400000|2020-08-06 04:50:00|4911.9|4908.9|4911.8|4908.8|4913.3|4910.3|4911.8|4908.8|0
1596689700000|2020-08-06 04:55:00|4911.1|4908.1|4911.8|4908.8|4913.2|4910.2|4911.1|4908.1|0
1596690000000|2020-08-06 05:00:00|4911.7|4908.7|4914|4911|4914.7|4911.7|4910.4|4907.4|0
1596690300000|2020-08-06 05:05:00|4914.3|4911.3|4917.7|4914.7|4917.7|4914.7|4913.3|4910.3|0
1596690600000|2020-08-06 05:10:00|4917.6|4914.6|4919.2|4916.2|4919.2|4916.2|4914.9|4911.9|0
1596690900000|2020-08-06 05:15:00|4918.6|4915.6|4916.3|4913.3|4918.6|4915.6|4914.9|4911.9|0
1596691200000|2020-08-06 05:20:00|4916.4|4913.4|4914.9|4911.9|4917.8|4914.8|4914.9|4911.9|0
1596691500000|2020-08-06 05:25:00|4914.4|4911.4|4915.1|4912.1|4915.1|4912.1|4913.5|4910.5|0
1596691800000|2020-08-06 05:30:00|4915.2|4912.2|4915|4912|4916.6|4913.6|4915|4912|0
1596692100000|2020-08-06 05:35:00|4915.1|4912.1|4916.4|4913.4|4916.4|4913.4|4913.5|4910.5|0
1596692400000|2020-08-06 05:40:00|4916.3|4913.3|4914.9|4911.9|4916.4|4913.4|4913.5|4910.5|0
1596692700000|2020-08-06 05:45:00|4915.2|4912.2|4918|4915|4919.3|4916.3|4914.9|4911.9|0
1596693000000|2020-08-06 05:50:00|4918.2|4915.2|4916.5|4913.5|4919.3|4916.3|4916.5|4913.5|0
1596693300000|2020-08-06 05:55:00|4916.6|4913.6|4912.2|4909.2|4917.2|4914.2|4909.5|4906.5|0
1596693600000|2020-08-06 06:00:00|4911.9|4908.9|4910.9|4908.9|4914|4910.4|4907.9|4905.9|249
1596693900000|2020-08-06 06:05:00|4911.2|4909.2|4911.4|4909.4|4914.2|4912.2|4908.4|4906.4|144
1596694200000|2020-08-06 06:10:00|4911.7|4909.7|4908.4|4906.4|4912.7|4910.7|4906.2|4904.2|92
1596694500000|2020-08-06 06:15:00|4908.7|4906.7|4911.2|4909.2|4911.4|4909.4|4907.4|4905.4|112
1596694800000|2020-08-06 06:20:00|4911.4|4909.4|4906.7|4904.7|4911.7|4909.7|4905.7|4903.7|40
1596695100000|2020-08-06 06:25:00|4906.4|4904.4|4908.9|4906.9|4909.4|4907.4|4906.4|4904.4|32
1596695400000|2020-08-06 06:30:00|4908.7|4906.7|4908.7|4906.7|4911.4|4909.4|4907.2|4905.2|47
1596695700000|2020-08-06 06:35:00|4908.9|4906.9|4907.4|4905.4|4910.4|4908.4|4905.7|4903.7|64
1596696000000|2020-08-06 06:40:00|4907.7|4905.7|4908.9|4906.9|4908.9|4906.9|4904.7|4902.7|120
1596696300000|2020-08-06 06:45:00|4908.7|4906.7|4909.4|4907.4|4911.7|4909.7|4908.2|4906.2|74
1596696600000|2020-08-06 06:50:00|4909.7|4907.7|4907.9|4905.9|4911.4|4909.4|4906.9|4904.9|73
1596696900000|2020-08-06 06:55:00|4907.7|4905.7|4913.9|4911.9|4914.2|4912.2|4907.4|4905.4|156
1596697200000|2020-08-06 07:00:00|4913.4|4912.4|4908.7|4907.7|4920.7|4919.7|4908.2|4907.2|1556
1596697500000|2020-08-06 07:05:00|4908.9|4907.9|4904.4|4903.4|4910.2|4909.2|4900.4|4899.4|795
1596697800000|2020-08-06 07:10:00|4904.2|4903.2|4921.9|4920.9|4925.9|4924.9|4901.9|4900.9|954
1596698100000|2020-08-06 07:15:00|4921.7|4920.7|4930.9|4929.9|4933.7|4932.7|4921.7|4920.7|756
1596698400000|2020-08-06 07:20:00|4930.7|4929.7|4926.2|4925.2|4934.7|4933.7|4924.2|4923.2|642
1596698700000|2020-08-06 07:25:00|4926.4|4925.4|4937.2|4936.2|4940.7|4939.7|4926.2|4925.2|966
1596699000000|2020-08-06 07:30:00|4936.9|4935.9|4947.4|4946.4|4954.2|4953.2|4935.7|4934.7|1281
1596699300000|2020-08-06 07:35:00|4947.2|4946.2|4946.7|4945.7|4952.4|4951.4|4942.9|4941.9|811
1596699600000|2020-08-06 07:40:00|4946.1|4945.1|4936.1|4935.1|4947.3|4946.3|4935.6|4934.6|611
1596699900000|2020-08-06 07:45:00|4936.3|4935.3|4934.6|4933.6|4943.3|4942.3|4934.3|4933.3|495
1596700200000|2020-08-06 07:50:00|4934.3|4933.3|4931.3|4930.3|4936.1|4935.1|4928.6|4927.6|594
1596700500000|2020-08-06 07:55:00|4931.1|4930.1|4925.8|4924.8|4934.1|4933.1|4923.6|4922.6|558
1596700800000|2020-08-06 08:00:00|4925.6|4924.6|4909.8|4908.8|4925.8|4924.8|4907.6|4906.6|1141
1596701100000|2020-08-06 08:05:00|4910.1|4909.1|4909.1|4908.1|4914.3|4913.3|4906.6|4905.6|551
1596701400000|2020-08-06 08:10:00|4908.6|4907.6|4907.8|4906.8|4909.6|4908.6|4905.3|4904.3|558
1596701700000|2020-08-06 08:15:00|4907.6|4906.6|4912.6|4911.6|4913.1|4912.1|4900.8|4899.8|577
1596702000000|2020-08-06 08:20:00|4912.3|4911.3|4913.6|4912.6|4915.8|4914.8|4908.6|4907.6|441
1596702300000|2020-08-06 08:25:00|4913.3|4912.3|4912.6|4911.6|4915.6|4914.6|4909.3|4908.3|345
1596702600000|2020-08-06 08:30:00|4912.3|4911.3|4904.1|4903.1|4915.1|4914.1|4903.8|4902.8|311
1596702900000|2020-08-06 08:35:00|4903.8|4902.8|4897.6|4896.6|4903.8|4902.8|4894.6|4893.6|818
1596703200000|2020-08-06 08:40:00|4897.3|4896.3|4896.6|4895.6|4897.6|4896.6|4891.1|4890.1|889
1596703500000|2020-08-06 08:45:00|4896.3|4895.3|4899.8|4898.8|4903.1|4902.1|4895.6|4894.6|656
1596703800000|2020-08-06 08:50:00|4900.1|4899.1|4905.6|4904.6|4905.6|4904.6|4895.6|4894.6|499
1596704100000|2020-08-06 08:55:00|4905.3|4904.3|4904.6|4903.6|4906.6|4905.6|4902.1|4901.1|337
1596704400000|2020-08-06 09:00:00|4904.3|4903.3|4903.6|4902.6|4906.6|4905.6|4901.3|4900.3|330
1596704700000|2020-08-06 09:05:00|4904.1|4903.1|4909.6|4908.6|4909.8|4908.8|4902.3|4901.3|455
1596705000000|2020-08-06 09:10:00|4909.1|4908.1|4905.1|4904.1|4910.6|4909.6|4905.1|4904.1|317
1596705300000|2020-08-06 09:15:00|4905.3|4904.3|4901.1|4900.1|4907.3|4906.3|4897.1|4896.1|548
1596705600000|2020-08-06 09:20:00|4901.3|4900.3|4906.3|4905.3|4906.6|4905.6|4899.3|4898.3|357
1596705900000|2020-08-06 09:25:00|4906.1|4905.1|4899.8|4898.8|4908.1|4907.1|4898.3|4897.3|383
1596706200000|2020-08-06 09:30:00|4899.6|4898.6|4898.3|4897.3|4900.3|4899.3|4897.1|4896.1|240
1596706500000|2020-08-06 09:35:00|4898.6|4897.6|4902.1|4901.1|4904.6|4903.6|4897.1|4896.1|196
1596706800000|2020-08-06 09:40:00|4902.6|4901.6|4901.1|4900.1|4903.1|4902.1|4898.8|4897.8|235
1596707100000|2020-08-06 09:45:00|4900.6|4899.6|4898.8|4897.8|4904.1|4903.1|4898.8|4897.8|259
1596707400000|2020-08-06 09:50:00|4898.6|4897.6|4902.1|4901.1|4904.1|4903.1|4898.3|4897.3|344
1596707700000|2020-08-06 09:55:00|4902.3|4901.3|4907.1|4906.1|4907.1|4906.1|4902.1|4901.1|224
1596708000000|2020-08-06 10:00:00|4906.8|4905.8|4907.1|4906.1|4907.6|4906.6|4902.3|4901.3|420
1596708300000|2020-08-06 10:05:00|4906.8|4905.8|4906.6|4905.6|4907.3|4906.3|4903.6|4902.6|258
1596708600000|2020-08-06 10:10:00|4906.3|4905.3|4903.1|4902.1|4907.6|4906.6|4901.8|4900.8|264
1596708900000|2020-08-06 10:15:00|4903.3|4902.3|4902.3|4901.3|4903.6|4902.6|4900.1|4899.1|253
1596709200000|2020-08-06 10:20:00|4902.1|4901.1|4901.8|4900.8|4906.1|4905.1|4901.1|4900.1|309
1596709500000|2020-08-06 10:25:00|4902.1|4901.1|4899.1|4898.1|4903.6|4902.6|4897.3|4896.3|365
1596709800000|2020-08-06 10:30:00|4898.8|4897.8|4894.6|4893.6|4900.1|4899.1|4892.8|4891.8|501
1596710100000|2020-08-06 10:35:00|4894.8|4893.8|4893.6|4892.6|4896.3|4895.3|4890.6|4889.6|400
1596710400000|2020-08-06 10:40:00|4893.3|4892.3|4893.6|4892.6|4893.6|4892.6|4887.6|4886.6|642
1596710700000|2020-08-06 10:45:00|4893.3|4892.3|4885.1|4884.1|4893.3|4892.3|4883.1|4882.1|820
1596711000000|2020-08-06 10:50:00|4885.3|4884.3|4872.6|4871.6|4885.3|4884.3|4872.3|4871.3|2571
1596711300000|2020-08-06 10:55:00|4872.1|4871.1|4874.6|4873.6|4875.8|4874.8|4869.6|4868.6|1032
1596711600000|2020-08-06 11:00:00|4874.1|4873.1|4870.6|4869.6|4874.6|4873.6|4868.1|4867.1|670
1596711900000|2020-08-06 11:05:00|4870.8|4869.8|4874.3|4873.3|4874.6|4873.6|4867.1|4866.1|438
1596712200000|2020-08-06 11:10:00|4874.6|4873.6|4878.3|4877.3|4879.1|4878.1|4871.8|4870.8|342
1596712500000|2020-08-06 11:15:00|4878.6|4877.6|4881.3|4880.3|4882.6|4881.6|4874.3|4873.3|338
1596712800000|2020-08-06 11:20:00|4881.6|4880.6|4879.3|4878.3|4881.6|4880.6|4878.1|4877.1|363
1596713100000|2020-08-06 11:25:00|4879.1|4878.1|4880.1|4879.1|4880.6|4879.6|4873.6|4872.6|367
1596713400000|2020-08-06 11:30:00|4879.8|4878.8|4881.8|4880.8|4883.6|4882.6|4878.6|4877.6|276
1596713700000|2020-08-06 11:35:00|4882.1|4881.1|4882.6|4881.6|4883.6|4882.6|4880.6|4879.6|273
1596714000000|2020-08-06 11:40:00|4882.3|4881.3|4875.6|4874.6|4882.3|4881.3|4875.1|4874.1|326
1596714300000|2020-08-06 11:45:00|4875.3|4874.3|4863.1|4862.1|4875.8|4874.8|4862.6|4861.6|395
1596714600000|2020-08-06 11:50:00|4863.3|4862.3|4869.1|4868.1|4869.8|4868.8|4859.3|4858.3|676
1596714900000|2020-08-06 11:55:00|4868.6|4867.6|4870.1|4869.1|4872.1|4871.1|4866.1|4865.1|511
1596715200000|2020-08-06 12:00:00|4869.8|4868.8|4864.1|4863.1|4869.8|4868.8|4862.3|4861.3|618
1596715500000|2020-08-06 12:05:00|4863.8|4862.8|4870.5|4869.5|4872|4871|4860.6|4859.6|691
1596715800000|2020-08-06 12:10:00|4870.7|4869.7|4874.7|4873.7|4875|4874|4868|4867|262
1596716100000|2020-08-06 12:15:00|4875|4874|4875.5|4874.5|4876.5|4875.5|4870.7|4869.7|419
1596716400000|2020-08-06 12:20:00|4875.7|4874.7|4872|4871|4876.5|4875.5|4870.5|4869.5|273
1596716700000|2020-08-06 12:25:00|4872.2|4871.2|4872.2|4871.2|4873|4872|4868.5|4867.5|311
1596717000000|2020-08-06 12:30:00|4873.5|4872.5|4890.5|4889.5|4890.5|4889.5|4873|4872|1084
1596717300000|2020-08-06 12:35:00|4890.7|4889.7|4891.2|4890.2|4894|4893|4888.2|4887.2|494
1596717600000|2020-08-06 12:40:00|4891.5|4890.5|4898.2|4897.2|4899|4898|4891|4890|504
1596717900000|2020-08-06 12:45:00|4898|4897|4895|4894|4900.5|4899.5|4895|4894|402
1596718200000|2020-08-06 12:50:00|4895.2|4894.2|4908.5|4907.5|4909.5|4908.5|4895|4894|943
1596718500000|2020-08-06 12:55:00|4908.2|4907.2|4904|4903|4909.2|4908.2|4900|4899|589
1596718800000|2020-08-06 13:00:00|4903.5|4902.5|4898|4897|4904.5|4903.5|4897.2|4896.2|470
1596719100000|2020-08-06 13:05:00|4898.2|4897.2|4896.5|4895.5|4900.5|4899.5|4894.7|4893.7|398
1596719400000|2020-08-06 13:10:00|4896.7|4895.7|4896.2|4895.2|4898|4897|4894|4893|310
1596719700000|2020-08-06 13:15:00|4896|4895|4892.2|4891.2|4896.2|4895.2|4891.2|4890.2|381
1596720000000|2020-08-06 13:20:00|4892|4891|4888.5|4887.5|4892.5|4891.5|4886.5|4885.5|572
1596720300000|2020-08-06 13:25:00|4888.7|4887.7|4888.2|4887.2|4890|4889|4886.5|4885.5|416
1596720600000|2020-08-06 13:30:00|4888|4887|4892|4891|4894.2|4893.2|4886|4885|619
1596720900000|2020-08-06 13:35:00|4892.2|4891.2|4883.5|4882.5|4892.7|4891.7|4883.5|4882.5|495
1596721200000|2020-08-06 13:40:00|4883.2|4882.2|4884.7|4883.7|4887|4886|4882|4881|1456
1596721500000|2020-08-06 13:45:00|4884.5|4883.5|4893|4892|4894.2|4893.2|4883|4882|430
1596721800000|2020-08-06 13:50:00|4892.7|4891.7|4886.7|4885.7|4893.7|4892.7|4886.7|4885.7|600
1596722100000|2020-08-06 13:55:00|4887|4886|4899|4898|4899|4898|4885.7|4884.7|610
1596722400000|2020-08-06 14:00:00|4898.5|4897.5|4896.5|4895.5|4898.7|4897.7|4894.5|4893.5|488
1596722700000|2020-08-06 14:05:00|4896.2|4895.2|4893.5|4892.5|4897|4896|4890.7|4889.7|458
1596723000000|2020-08-06 14:10:00|4893.8|4892.8|4896|4895|4897.8|4896.8|4892.8|4891.8|561
1596723300000|2020-08-06 14:15:00|4896.3|4895.3|4896.3|4895.3|4898.8|4897.8|4893|4892|301
1596723600000|2020-08-06 14:20:00|4895.8|4894.8|4899.8|4898.8|4900.8|4899.8|4895.3|4894.3|306
1596723900000|2020-08-06 14:25:00|4900|4899|4903.8|4902.8|4905.8|4904.8|4899.5|4898.5|512
1596724200000|2020-08-06 14:30:00|4903.5|4902.5|4903.3|4902.3|4907.8|4906.8|4902.3|4901.3|429
1596724500000|2020-08-06 14:35:00|4902.8|4901.8|4891.3|4890.3|4903.3|4902.3|4891.3|4890.3|350
1596724800000|2020-08-06 14:40:00|4891.5|4890.5|4883.5|4882.5|4891.5|4890.5|4882.8|4881.8|677
1596725100000|2020-08-06 14:45:00|4883.8|4882.8|4884.3|4883.3|4888.8|4887.8|4882.8|4881.8|511
1596725400000|2020-08-06 14:50:00|4884|4883|4890.3|4889.3|4890.3|4889.3|4880.8|4879.8|534
1596725700000|2020-08-06 14:55:00|4890|4889|4888.3|4887.3|4891.8|4890.8|4887.8|4886.8|276
1596726000000|2020-08-06 15:00:00|4888.5|4887.5|4888.5|4887.5|4889.8|4888.8|4882.8|4881.8|696
1596726300000|2020-08-06 15:05:00|4888.8|4887.8|4890.5|4889.5|4892|4891|4886.8|4885.8|306
1596726600000|2020-08-06 15:10:00|4890.8|4889.8|4882|4881|4891.3|4890.3|4881.8|4880.8|486
1596726900000|2020-08-06 15:15:00|4881.8|4880.8|4884.8|4883.8|4885.8|4884.8|4880.3|4879.3|603
1596727200000|2020-08-06 15:20:00|4885|4884|4889.8|4888.8|4893.3|4892.3|4884.3|4883.3|703
1596727500000|2020-08-06 15:25:00|4889.5|4888.5|4889.3|4888.3|4889.8|4888.8|4885.3|4884.3|1297
1596727800000|2020-08-06 15:30:00|4889.8|4887.8|4886.8|4884.8|4891.8|4889.8|4883.8|4881.8|2466
1596728100000|2020-08-06 15:35:00|4887|4885|4884|4882|4890.8|4888.8|4883.8|4881.8|1376
1596728400000|2020-08-06 15:40:00|4884.3|4882.3|4883.3|4881.3|4885.3|4883.3|4879.8|4877.8|392
1596728700000|2020-08-06 15:45:00|4883|4881|4885.8|4883.8|4887.8|4885.8|4882.3|4880.3|268
1596729000000|2020-08-06 15:50:00|4885.5|4883.5|4883.8|4881.8|4887.5|4885.5|4882.3|4880.3|183
1596729300000|2020-08-06 15:55:00|4883.5|4881.5|4889.3|4887.3|4889.5|4887.5|4883.3|4881.3|1130
1596729600000|2020-08-06 16:00:00|4889|4887|4889.5|4887.5|4892|4890|4887.8|4885.8|124
1596729900000|2020-08-06 16:05:00|4889.8|4887.8|4887|4885|4890.8|4888.8|4887|4885|141
1596730200000|2020-08-06 16:10:00|4887.3|4885.3|4889.8|4887.8|4890.3|4888.3|4886.5|4884.5|141
1596730500000|2020-08-06 16:15:00|4890|4888|4886.8|4884.8|4890.8|4888.8|4886|4884|96
1596730800000|2020-08-06 16:20:00|4887|4885|4889.3|4887.3|4890|4888|4886.8|4884.8|144
1596731100000|2020-08-06 16:25:00|4889|4887|4890.3|4888.3|4891.3|4889.3|4888.5|4886.5|131
1596731400000|2020-08-06 16:30:00|4890.5|4888.5|4891.3|4889.3|4891.8|4889.8|4889|4887|106
1596731700000|2020-08-06 16:35:00|4891.5|4889.5|4891.8|4889.8|4894.5|4892.5|4890.5|4888.5|71
1596732000000|2020-08-06 16:40:00|4892|4890|4895.3|4893.3|4895.5|4893.5|4889.8|4887.8|115
1596732300000|2020-08-06 16:45:00|4895.5|4893.5|4894.8|4892.8|4896|4894|4893.8|4891.8|128
1596732600000|2020-08-06 16:50:00|4895|4893|4893.3|4891.3|4895.3|4893.3|4892.8|4890.8|103
1596732900000|2020-08-06 16:55:00|4893.5|4891.5|4897.8|4895.8|4898|4896|4893.3|4891.3|106
1596733200000|2020-08-06 17:00:00|4898|4896|4896.5|4894.5|4898|4896|4895.8|4893.8|66
1596733500000|2020-08-06 17:05:00|4896.3|4894.3|4895.3|4893.3|4896.8|4894.8|4894.5|4892.5|31
1596733800000|2020-08-06 17:10:00|4895.5|4893.5|4895.3|4893.3|4896.3|4894.3|4894.3|4892.3|29
1596734100000|2020-08-06 17:15:00|4895.8|4893.8|4894.3|4892.3|4895.8|4893.8|4892.5|4890.5|37
1596734400000|2020-08-06 17:20:00|4894.5|4892.5|4893.5|4891.5|4895.8|4893.8|4893.3|4891.3|50
1596734700000|2020-08-06 17:25:00|4893.3|4891.3|4891.3|4889.3|4893.8|4891.8|4891.3|4889.3|82
1596735000000|2020-08-06 17:30:00|4891.5|4889.5|4891.3|4889.3|4894.3|4892.3|4891|4889|104
1596735300000|2020-08-06 17:35:00|4891|4889|4892.3|4890.3|4892.8|4890.8|4891|4889|42
1596735600000|2020-08-06 17:40:00|4892.5|4890.5|4893.3|4891.3|4893.8|4891.8|4891.3|4889.3|61
1596735900000|2020-08-06 17:45:00|4893|4891|4894.8|4892.8|4894.8|4892.8|4891.8|4889.8|107
1596736200000|2020-08-06 17:50:00|4894.3|4892.3|4895.3|4893.3|4896.3|4894.3|4893.8|4891.8|62
1596736500000|2020-08-06 17:55:00|4895.5|4893.5|4894.8|4892.8|4895.5|4893.5|4893.5|4891.5|27
1596736800000|2020-08-06 18:00:00|4895|4893|4901.5|4899.5|4901.8|4899.8|4894|4892|142
1596737100000|2020-08-06 18:05:00|4901.8|4899.8|4901.8|4899.8|4902.3|4900.3|4899.3|4897.3|35
1596737400000|2020-08-06 18:10:00|4902|4900|4904.3|4902.3|4905|4903|4900.8|4898.8|63
1596737700000|2020-08-06 18:15:00|4904.5|4902.5|4902.3|4900.3|4904.8|4902.8|4901.8|4899.8|42
1596738000000|2020-08-06 18:20:00|4902.5|4900.5|4903|4901|4904.5|4902.5|4902.3|4900.3|45
1596738300000|2020-08-06 18:25:00|4902.8|4900.8|4907|4905|4907|4905|4902.3|4900.3|32
1596738600000|2020-08-06 18:30:00|4907.3|4905.3|4908.3|4906.3|4909.8|4907.8|4906.8|4904.8|57
1596738900000|2020-08-06 18:35:00|4908.5|4906.5|4911.8|4909.8|4911.8|4909.8|4908.3|4906.3|58
1596739200000|2020-08-06 18:40:00|4912.3|4910.3|4912.8|4910.8|4913|4911|4910.8|4908.8|80
1596739500000|2020-08-06 18:45:00|4912.5|4910.5|4910.8|4908.8|4912.5|4910.5|4910.3|4908.3|66
1596739800000|2020-08-06 18:50:00|4911|4909|4911.5|4909.5|4913.5|4911.5|4910.8|4908.8|34
1596740100000|2020-08-06 18:55:00|4911.3|4909.3|4913|4911|4914.3|4912.3|4911|4909|56
1596740400000|2020-08-06 19:00:00|4913.3|4911.3|4913.8|4911.8|4915.8|4913.8|4912|4910|86
1596740700000|2020-08-06 19:05:00|4914|4912|4913.5|4911.5|4914.8|4912.8|4911.3|4909.3|32
1596741000000|2020-08-06 19:10:00|4913.8|4911.8|4913.5|4911.5|4916.3|4914.3|4913.3|4911.3|69
1596741300000|2020-08-06 19:15:00|4913.8|4911.8|4918.5|4916.5|4918.5|4916.5|4913|4911|46
1596741600000|2020-08-06 19:20:00|4918.3|4916.3|4913.8|4911.8|4918.8|4916.8|4913|4911|67
1596741900000|2020-08-06 19:25:00|4913.5|4911.5|4914|4912|4914.5|4912.5|4910.3|4908.3|66
1596742200000|2020-08-06 19:30:00|4914.3|4912.3|4911.5|4909.5|4916|4914|4911.3|4909.3|116
1596742500000|2020-08-06 19:35:00|4911.3|4909.3|4913.5|4911.5|4915|4913|4909.8|4907.8|48
1596742800000|2020-08-06 19:40:00|4913.3|4911.3|4910|4908|4914.3|4912.3|4909.5|4907.5|69
1596743100000|2020-08-06 19:45:00|4910.3|4908.3|4906|4904|4911|4909|4906|4904|77
1596743400000|2020-08-06 19:50:00|4905.8|4903.8|4910.3|4908.3|4910.3|4908.3|4905|4903|75
1596743700000|2020-08-06 19:55:00|4910|4908|4911.8|4909.8|4912.8|4910.8|4907.8|4905.8|197
1596744000000|2020-08-06 20:00:00|4913.9|4909.9|4915.2|4911.2|4917|4913|4913.8|4909.8|0
1596744300000|2020-08-06 20:05:00|4915.4|4911.4|4916.7|4912.7|4918.4|4914.4|4915.2|4911.2|0
1596744600000|2020-08-06 20:10:00|4917|4913|4916.9|4912.9|4917.4|4913.4|4915.1|4911.1|0
1596744900000|2020-08-06 20:15:00|4917|4913|4916.1|4912.1|4917.1|4913.1|4916.1|4912.1|0
1596745200000|2020-08-06 20:20:00|4916|4912|4915.2|4911.2|4916.4|4912.4|4915|4911|0
1596745500000|2020-08-06 20:25:00|4915.3|4911.3|4915.8|4911.8|4915.8|4911.8|4915.2|4911.2|0
1596745800000|2020-08-06 20:30:00|4915.9|4911.9|4916.8|4912.8|4917.2|4913.2|4913.9|4909.9|0
1596746100000|2020-08-06 20:35:00|4916.7|4912.7|4917.9|4913.9|4917.9|4913.9|4916.2|4912.2|0
1596746400000|2020-08-06 20:40:00|4917.8|4913.8|4916.4|4912.4|4917.9|4913.9|4916.4|4912.4|0
1596746700000|2020-08-06 20:45:00|4916.5|4912.5|4916.7|4912.7|4917.1|4913.1|4916.4|4912.4|0
1596747000000|2020-08-06 20:50:00|4916.8|4912.8|4916.5|4912.5|4917.1|4913.1|4916.5|4912.5|0
1596747300000|2020-08-06 20:55:00|4916.4|4912.4|4915.8|4911.8|4916.9|4912.9|4914.7|4910.7|0
1596747600000|2020-08-06 21:00:00|4915.7|4911.7|4915.5|4911.5|4916|4912|4915.3|4911.3|0
1596747900000|2020-08-06 21:05:00|4915.4|4911.4|4915.7|4911.7|4915.8|4911.8|4915.4|4911.4|0
1596748200000|2020-08-06 21:10:00|4915.5|4911.5|4914.7|4910.7|4915.5|4911.5|4914.5|4910.5|0
1596748500000|2020-08-06 21:15:00|4914.5|4910.5|4914.5|4910.5|4914.7|4910.7|4914.5|4910.5|0
1596748800000|2020-08-06 21:20:00|4914.6|4910.6|4914.4|4910.4|4914.6|4910.6|4914.4|4910.4|0
1596749100000|2020-08-06 21:25:00|4914.5|4910.5|4914.6|4910.6|4914.9|4910.9|4914.2|4910.2|0
1596749400000|2020-08-06 21:30:00|4914.5|4910.5|4914.1|4910.1|4914.5|4910.5|4914.1|4910.1|0
1596749700000|2020-08-06 21:35:00|4914.4|4910.4|4914.6|4910.6|4914.7|4910.7|4914.4|4910.4|0
1596750000000|2020-08-06 21:40:00|4914.7|4910.7|4914.8|4910.8|4914.8|4910.8|4914.7|4910.7|0
1596750300000|2020-08-06 21:45:00|4914.5|4910.5|4914.5|4910.5|4914.5|4910.5|4914.5|4910.5|0
1596750600000|2020-08-06 21:50:00|4914.6|4910.6|4914.7|4910.7|4914.7|4910.7|4914.6|4910.6|0
1596750900000|2020-08-06 21:55:00|4914.6|4910.6|4914.6|4910.6|4914.7|4910.7|4914.5|4910.5|0
1596751200000|2020-08-06 22:00:00|4914.4|4910.4|4913.5|4909.5|4915.8|4911.8|4912.4|4908.4|0
1596751500000|2020-08-06 22:05:00|4913.6|4909.6|4913.2|4909.2|4913.9|4909.9|4912.8|4908.8|0
1596751800000|2020-08-06 22:10:00|4913.1|4909.1|4911.8|4907.8|4913.1|4909.1|4911.8|4907.8|0
1596752100000|2020-08-06 22:15:00|4911.9|4907.9|4910.7|4906.7|4912.2|4908.2|4910.6|4906.6|0
1596752400000|2020-08-06 22:20:00|4910.8|4906.8|4913.1|4909.1|4914|4910|4910.7|4906.7|0
1596752700000|2020-08-06 22:25:00|4913.2|4909.2|4913.4|4909.4|4913.9|4909.9|4913.1|4909.1|0
1596753000000|2020-08-06 22:30:00|4913.5|4909.5|4914.1|4910.1|4914.5|4910.5|4913.5|4909.5|0
1596753300000|2020-08-06 22:35:00|4914|4910|4912.7|4908.7|4914|4910|4912.7|4908.7|0
1596753600000|2020-08-06 22:40:00|4912.9|4908.9|4915.3|4911.3|4916.1|4912.1|4912.7|4908.7|0
1596753900000|2020-08-06 22:45:00|4915.2|4911.2|4915.3|4911.3|4915.7|4911.7|4915|4911|0
1596754200000|2020-08-06 22:50:00|4915.2|4911.2|4915|4911|4915.2|4911.2|4914.5|4910.5|0
1596754500000|2020-08-06 22:55:00|4914.9|4910.9|4913.9|4909.9|4914.9|4910.9|4913.9|4909.9|0
1596754800000|2020-08-06 23:00:00|4914|4910|4913.9|4909.9|4915.1|4911.1|4913.5|4909.5|0
1596755100000|2020-08-06 23:05:00|4913.5|4909.5|4913.9|4909.9|4914.3|4910.3|4913.5|4909.5|0
1596755400000|2020-08-06 23:10:00|4913.5|4909.5|4914.1|4910.1|4914.3|4910.3|4913.5|4909.5|0
1596755700000|2020-08-06 23:15:00|4913.6|4910.6|4913.2|4910.2|4913.6|4910.6|4913.2|4910.2|0
1596756000000|2020-08-06 23:20:00|4913.5|4910.5|4913.2|4910.2|4913.5|4910.5|4912.9|4909.9|0
1596756300000|2020-08-06 23:25:00|4913.5|4910.5|4913.2|4910.2|4913.5|4910.5|4913.2|4910.2|0
1596756600000|2020-08-06 23:30:00|4913.5|4910.5|4913.5|4910.5|4913.8|4910.8|4912.7|4909.7|0
1596756900000|2020-08-06 23:35:00|4912.9|4909.9|4912.6|4909.6|4913|4910|4912.3|4909.3|0
1596757200000|2020-08-06 23:40:00|4912.5|4909.5|4912.3|4909.3|4912.6|4909.6|4912.3|4909.3|0
1596757500000|2020-08-06 23:45:00|4911.9|4908.9|4911.6|4908.6|4911.9|4908.9|4911.2|4908.2|0
1596757800000|2020-08-06 23:50:00|4911.5|4908.5|4911.5|4908.5|4912.2|4909.2|4910|4907|0
1596758100000|2020-08-06 23:55:00|4911.4|4908.4|4911.1|4908.1|4912.6|4909.6|4910.7|4907.7|0
1596758400000|2020-08-07 00:00:00|4911|4908|4910|4907|4912.2|4909.2|4908.5|4905.5|0
1596758700000|2020-08-07 00:05:00|4909.7|4906.7|4907.7|4904.7|4910.8|4907.8|4907.3|4904.3|0
1596759000000|2020-08-07 00:10:00|4907.6|4904.6|4905.2|4902.2|4907.6|4904.6|4904.1|4901.1|0
1596759300000|2020-08-07 00:15:00|4905|4902|4902.6|4899.6|4905.6|4902.6|4896.8|4893.8|0
1596759600000|2020-08-07 00:20:00|4902.9|4899.9|4912.9|4909.9|4912.9|4909.9|4902.6|4899.6|0
1596759900000|2020-08-07 00:25:00|4913.1|4910.1|4910|4907|4914.5|4911.5|4905.8|4902.8|0
1596760200000|2020-08-07 00:30:00|4910.1|4907.1|4908.9|4905.9|4910.2|4907.2|4907.4|4904.4|0
1596760500000|2020-08-07 00:35:00|4908.3|4905.3|4907.3|4904.3|4908.3|4905.3|4901.8|4898.8|0
1596760800000|2020-08-07 00:40:00|4907.2|4904.2|4906.1|4903.1|4907.5|4904.5|4905.8|4902.8|0
1596761100000|2020-08-07 00:45:00|4906|4903|4904.7|4901.7|4906.1|4903.1|4904.6|4901.6|0
1596761400000|2020-08-07 00:50:00|4904.6|4901.6|4904.5|4901.5|4905.3|4902.3|4903.1|4900.1|0
1596761700000|2020-08-07 00:55:00|4904|4901|4904.5|4901.5|4906.1|4903.1|4903.2|4900.2|0
1596762000000|2020-08-07 01:00:00|4904.4|4901.4|4898.6|4895.6|4905.9|4902.9|4897.1|4894.1|0
1596762300000|2020-08-07 01:05:00|4898.7|4895.7|4895.7|4892.7|4900.1|4897.1|4895.7|4892.7|0
1596762600000|2020-08-07 01:10:00|4895.8|4892.8|4901.6|4898.6|4901.6|4898.6|4895.8|4892.8|0
1596762900000|2020-08-07 01:15:00|4901.7|4898.7|4901.6|4898.6|4904.4|4901.4|4897.2|4894.2|0
1596763200000|2020-08-07 01:20:00|4903|4900|4900.1|4897.1|4903|4900|4900.1|4897.1|0
1596763500000|2020-08-07 01:25:00|4899.6|4896.6|4895.9|4892.9|4899.6|4896.6|4894.4|4891.4|0
1596763800000|2020-08-07 01:30:00|4894.6|4891.6|4894.5|4891.5|4896|4893|4894.4|4891.4|0
1596764100000|2020-08-07 01:35:00|4895|4892|4898.7|4895.7|4900.1|4897.1|4893.1|4890.1|0
1596764400000|2020-08-07 01:40:00|4898.6|4895.6|4897.3|4894.3|4898.7|4895.7|4895.9|4892.9|0
1596764700000|2020-08-07 01:45:00|4897.4|4894.4|4904.4|4901.4|4904.4|4901.4|4897.3|4894.3|0
1596765000000|2020-08-07 01:50:00|4904.5|4901.5|4903|4900|4904.5|4901.5|4903|4900|0
1596765300000|2020-08-07 01:55:00|4903.1|4900.1|4901.6|4898.6|4903.7|4900.7|4900.2|4897.2|0
1596765600000|2020-08-07 02:00:00|4901.7|4898.7|4897.5|4894.5|4903.1|4900.1|4897.4|4894.4|0
1596765900000|2020-08-07 02:05:00|4898|4895|4897.4|4894.4|4900.4|4897.4|4897.4|4894.4|0
1596766200000|2020-08-07 02:10:00|4897.5|4894.5|4893.4|4890.4|4897.5|4894.5|4893.4|4890.4|0
1596766500000|2020-08-07 02:15:00|4893.5|4890.5|4889.1|4886.1|4894.7|4891.7|4889|4886|0
1596766800000|2020-08-07 02:20:00|4889|4886|4890.4|4887.4|4892|4889|4889|4886|0
1596767100000|2020-08-07 02:25:00|4890.3|4887.3|4881.2|4878.2|4890.4|4887.4|4881.2|4878.2|0
1596767400000|2020-08-07 02:30:00|4880.7|4877.7|4881.5|4878.5|4882.7|4879.7|4878.4|4875.4|0
1596767700000|2020-08-07 02:35:00|4881.4|4878.4|4884.5|4881.5|4886|4883|4880.1|4877.1|0
1596768000000|2020-08-07 02:40:00|4884.2|4881.2|4883.1|4880.1|4884.2|4881.2|4883|4880|0
1596768300000|2020-08-07 02:45:00|4884.5|4881.5|4885.8|4882.8|4886|4883|4884.4|4881.4|0
1596768600000|2020-08-07 02:50:00|4885.5|4882.5|4884.3|4881.3|4887.2|4884.2|4884.3|4881.3|0
1596768900000|2020-08-07 02:55:00|4884.8|4881.8|4885.7|4882.7|4885.8|4882.8|4882.8|4879.8|0
1596769200000|2020-08-07 03:00:00|4885.6|4882.6|4885.7|4882.7|4887.1|4884.1|4884.3|4881.3|0
1596769500000|2020-08-07 03:05:00|4885.8|4882.8|4884.2|4881.2|4885.8|4882.8|4884.1|4881.1|0
1596769800000|2020-08-07 03:10:00|4883.9|4880.9|4881.4|4878.4|4883.9|4880.9|4878.4|4875.4|0
1596770100000|2020-08-07 03:15:00|4881.3|4878.3|4886.4|4883.4|4887.1|4884.1|4881.3|4878.3|0
1596770400000|2020-08-07 03:20:00|4885.7|4882.7|4884.4|4881.4|4885.8|4882.8|4882.9|4879.9|0
1596770700000|2020-08-07 03:25:00|4884.5|4881.5|4874.5|4871.5|4884.5|4881.5|4874.5|4871.5|0
1596771000000|2020-08-07 03:30:00|4874.6|4871.6|4874.7|4871.7|4876.1|4873.1|4871.9|4868.9|0
1596771300000|2020-08-07 03:35:00|4874.8|4871.8|4870.5|4867.5|4874.8|4871.8|4870.5|4867.5|0
1596771600000|2020-08-07 03:40:00|4870.2|4867.2|4874.2|4871.2|4874.3|4871.3|4868.7|4865.7|0
1596771900000|2020-08-07 03:45:00|4874.3|4871.3|4878.5|4875.5|4878.5|4875.5|4874.2|4871.2|0
1596772200000|2020-08-07 03:50:00|4878.4|4875.4|4878.2|4875.2|4879.9|4876.9|4876.8|4873.8|0
1596772500000|2020-08-07 03:55:00|4877.5|4874.5|4876.7|4873.7|4878.2|4875.2|4873.8|4870.8|0
1596772800000|2020-08-07 04:00:00|4876.8|4873.8|4879.4|4876.4|4879.4|4876.4|4872.3|4869.3|0
1596773100000|2020-08-07 04:05:00|4879.3|4876.3|4878.1|4875.1|4880.9|4877.9|4876.7|4873.7|0
1596773400000|2020-08-07 04:10:00|4878.2|4875.2|4879.7|4876.7|4881.1|4878.1|4878.1|4875.1|0
1596773700000|2020-08-07 04:15:00|4879.6|4876.6|4881.1|4878.1|4881.1|4878.1|4878.3|4875.3|0
1596774000000|2020-08-07 04:20:00|4881|4878|4883.9|4880.9|4883.9|4880.9|4880.4|4877.4|0
1596774300000|2020-08-07 04:25:00|4883.4|4880.4|4882.7|4879.7|4883.4|4880.4|4881|4878|0
1596774600000|2020-08-07 04:30:00|4882.8|4879.8|4882.8|4879.8|4884.3|4881.3|4881.3|4878.3|0
1596774900000|2020-08-07 04:35:00|4882.9|4879.9|4888.2|4885.2|4888.5|4885.5|4882.9|4879.9|0
1596775200000|2020-08-07 04:40:00|4887.7|4884.7|4887|4884|4888.3|4885.3|4886.8|4883.8|0
1596775500000|2020-08-07 04:45:00|4887.1|4884.1|4885.9|4882.9|4888.4|4885.4|4885.6|4882.6|0
1596775800000|2020-08-07 04:50:00|4886.4|4883.4|4886.6|4883.6|4887.4|4884.4|4886.4|4883.4|0
1596776100000|2020-08-07 04:55:00|4886.4|4883.4|4887.7|4884.7|4887.7|4884.7|4884.4|4881.4|0
1596776400000|2020-08-07 05:00:00|4887.8|4884.8|4879.6|4876.6|4889.3|4886.3|4879.6|4876.6|0
1596776700000|2020-08-07 05:05:00|4880.1|4877.1|4881.6|4878.6|4883.8|4880.8|4880.1|4877.1|0
1596777000000|2020-08-07 05:10:00|4882.3|4879.3|4880.9|4877.9|4882.4|4879.4|4880.8|4877.8|0
1596777300000|2020-08-07 05:15:00|4880.8|4877.8|4879.5|4876.5|4882.4|4879.4|4879.4|4876.4|0
1596777600000|2020-08-07 05:20:00|4879.6|4876.6|4880.9|4877.9|4881|4878|4879.4|4876.4|0
1596777900000|2020-08-07 05:25:00|4881.4|4878.4|4882.3|4879.3|4882.4|4879.4|4878.2|4875.2|0
1596778200000|2020-08-07 05:30:00|4882.4|4879.4|4885.3|4882.3|4886.8|4883.8|4882.3|4879.3|0
1596778500000|2020-08-07 05:35:00|4885.2|4882.2|4894|4891|4894|4891|4885.2|4882.2|0
1596778800000|2020-08-07 05:40:00|4893.9|4890.9|4894|4891|4894|4891|4891.1|4888.1|0
1596779100000|2020-08-07 05:45:00|4895.4|4892.4|4890|4887|4897|4894|4889.9|4886.9|0
1596779400000|2020-08-07 05:50:00|4890.6|4887.6|4892.9|4889.9|4893|4890|4888|4885|0
1596779700000|2020-08-07 05:55:00|4892.8|4889.8|4890.2|4887.2|4892.9|4889.9|4890.1|4887.1|0
1596780000000|2020-08-07 06:00:00|4890.4|4887.4|4887|4885|4893.6|4889.6|4884.5|4882.5|214
1596780300000|2020-08-07 06:05:00|4887.3|4885.3|4885.8|4883.8|4889.8|4887.8|4885|4883|73
1596780600000|2020-08-07 06:10:00|4885.5|4883.5|4885|4883|4887|4885|4882|4880|100
1596780900000|2020-08-07 06:15:00|4885.3|4883.3|4888.3|4886.3|4890.5|4888.5|4884.5|4882.5|131
1596781200000|2020-08-07 06:20:00|4888.5|4886.5|4883.8|4881.8|4889.8|4887.8|4883.8|4881.8|109
1596781500000|2020-08-07 06:25:00|4884|4882|4886.8|4884.8|4888.5|4886.5|4883.5|4881.5|91
1596781800000|2020-08-07 06:30:00|4887|4885|4885.8|4883.8|4888.5|4886.5|4884.8|4882.8|105
1596782100000|2020-08-07 06:35:00|4885.5|4883.5|4885|4883|4887.8|4885.8|4884|4882|117
1596782400000|2020-08-07 06:40:00|4885.3|4883.3|4884.5|4882.5|4885.3|4883.3|4883|4881|64
1596782700000|2020-08-07 06:45:00|4884.8|4882.8|4884.3|4882.3|4885.3|4883.3|4883.3|4881.3|74
1596783000000|2020-08-07 06:50:00|4885|4883|4883.5|4881.5|4885.8|4883.8|4880.5|4878.5|127
1596783300000|2020-08-07 06:55:00|4883.8|4881.8|4875.5|4873.5|4884.8|4882.8|4875|4873|213
1596783600000|2020-08-07 07:00:00|4875|4874|4881.8|4880.8|4889|4888|4871.8|4870.8|1391
1596783900000|2020-08-07 07:05:00|4882|4881|4869.3|4868.3|4883.8|4882.8|4864.8|4863.8|768
1596784200000|2020-08-07 07:10:00|4868.5|4867.5|4866.5|4865.5|4869.5|4868.5|4861|4860|644
1596784500000|2020-08-07 07:15:00|4866.8|4865.8|4872|4871|4874.8|4873.8|4865.3|4864.3|592
1596784800000|2020-08-07 07:20:00|4871.8|4870.8|4878|4877|4881.5|4880.5|4862.3|4861.3|1094
1596785100000|2020-08-07 07:25:00|4877.8|4876.8|4879.3|4878.3|4883.3|4882.3|4876.5|4875.5|705
1596785400000|2020-08-07 07:30:00|4879|4878|4876|4875|4879.8|4878.8|4872.8|4871.8|734
1596785700000|2020-08-07 07:35:00|4875.8|4874.8|4865|4864|4878|4877|4864.8|4863.8|583
1596786000000|2020-08-07 07:40:00|4865.2|4864.2|4868.5|4867.5|4870|4869|4864|4863|571
1596786300000|2020-08-07 07:45:00|4868.2|4867.2|4864|4863|4871.5|4870.5|4862.7|4861.7|646
1596786600000|2020-08-07 07:50:00|4863.7|4862.7|4862.5|4861.5|4868.5|4867.5|4860.2|4859.2|627
1596786900000|2020-08-07 07:55:00|4863.2|4862.2|4880.5|4879.5|4881|4880|4861|4860|538
1596787200000|2020-08-07 08:00:00|4880.7|4879.7|4873|4872|4886|4885|4873|4872|716
1596787500000|2020-08-07 08:05:00|4872.7|4871.7|4871.5|4870.5|4876|4875|4870|4869|393
1596787800000|2020-08-07 08:10:00|4871.2|4870.2|4876.2|4875.2|4877|4876|4868|4867|467
1596788100000|2020-08-07 08:15:00|4876.5|4875.5|4875|4874|4876.7|4875.7|4872|4871|248
1596788400000|2020-08-07 08:20:00|4874.7|4873.7|4870|4869|4875|4874|4868|4867|205
1596788700000|2020-08-07 08:25:00|4869.7|4868.7|4864.2|4863.2|4870.7|4869.7|4864.2|4863.2|476
1596789000000|2020-08-07 08:30:00|4865|4864|4862.7|4861.7|4867.7|4866.7|4861|4860|468
1596789300000|2020-08-07 08:35:00|4862.5|4861.5|4859.5|4858.5|4864.5|4863.5|4857.2|4856.2|401
1596789600000|2020-08-07 08:40:00|4859.2|4858.2|4861.7|4860.7|4866|4865|4858|4857|381
1596789900000|2020-08-07 08:45:00|4861.5|4860.5|4866.7|4865.7|4867|4866|4861|4860|326
1596790200000|2020-08-07 08:50:00|4867|4866|4863|4862|4867|4866|4861|4860|159
1596790500000|2020-08-07 08:55:00|4863.2|4862.2|4860.5|4859.5|4864|4863|4860.5|4859.5|125
1596790800000|2020-08-07 09:00:00|4860.7|4859.7|4855|4854|4861.5|4860.5|4855|4854|313
1596791100000|2020-08-07 09:05:00|4854.5|4853.5|4856.5|4855.5|4858|4857|4851|4850|398
1596791400000|2020-08-07 09:10:00|4856.2|4855.2|4845|4844|4856.2|4855.2|4845|4844|544
1596791700000|2020-08-07 09:15:00|4844.5|4843.5|4851|4850|4853|4852|4842.5|4841.5|375
1596792000000|2020-08-07 09:20:00|4850.7|4849.7|4853.5|4852.5|4854|4853|4847.5|4846.5|246
1596792300000|2020-08-07 09:25:00|4853.2|4852.2|4850|4849|4853.2|4852.2|4845.5|4844.5|473
1596792600000|2020-08-07 09:30:00|4849|4848|4851.5|4850.5|4852.5|4851.5|4845.2|4844.2|387
1596792900000|2020-08-07 09:35:00|4851.7|4850.7|4854.5|4853.5|4855.7|4854.7|4850.2|4849.2|448
1596793200000|2020-08-07 09:40:00|4854|4853|4857.2|4856.2|4857.5|4856.5|4853.5|4852.5|165
1596793500000|2020-08-07 09:45:00|4857.5|4856.5|4855.5|4854.5|4858.7|4857.7|4854|4853|251
1596793800000|2020-08-07 09:50:00|4856|4855|4858|4857|4859|4858|4851.2|4850.2|306
1596794100000|2020-08-07 09:55:00|4857.7|4856.7|4854.2|4853.2|4859.5|4858.5|4852.5|4851.5|358
1596794400000|2020-08-07 10:00:00|4854|4853|4857|4856|4857.5|4856.5|4852.2|4851.2|225
1596794700000|2020-08-07 10:05:00|4856|4855|4857|4856|4862|4861|4854.2|4853.2|714
1596795000000|2020-08-07 10:10:00|4856.5|4855.5|4858.5|4857.5|4859.7|4858.7|4855|4854|296
1596795300000|2020-08-07 10:15:00|4858.7|4857.7|4857.7|4856.7|4862|4861|4857.7|4856.7|101
1596795600000|2020-08-07 10:20:00|4858|4857|4864.5|4863.5|4865.5|4864.5|4857|4856|269
1596795900000|2020-08-07 10:25:00|4864.7|4863.7|4865.2|4864.2|4867.2|4866.2|4864.5|4863.5|165
1596796200000|2020-08-07 10:30:00|4865.5|4864.5|4867|4866|4867.5|4866.5|4864|4863|204
1596796500000|2020-08-07 10:35:00|4866.7|4865.7|4868.2|4867.2|4872|4871|4866.2|4865.2|456
1596796800000|2020-08-07 10:40:00|4868|4867|4868.5|4867.5|4870|4869|4865.2|4864.2|294
1596797100000|2020-08-07 10:45:00|4868.7|4867.7|4871|4870|4871|4870|4866|4865|316
1596797400000|2020-08-07 10:50:00|4870.7|4869.7|4871.5|4870.5|4871.5|4870.5|4867.7|4866.7|272
1596797700000|2020-08-07 10:55:00|4871.2|4870.2|4872.5|4871.5|4872.5|4871.5|4869.5|4868.5|136
1596798000000|2020-08-07 11:00:00|4873.2|4872.2|4872.5|4871.5|4875.7|4874.7|4870.2|4869.2|270
1596798300000|2020-08-07 11:05:00|4872.7|4871.7|4871|4870|4873.5|4872.5|4870.2|4869.2|159
1596798600000|2020-08-07 11:10:00|4870.7|4869.7|4873.5|4872.5|4874.7|4873.7|4870.5|4869.5|108
1596798900000|2020-08-07 11:15:00|4873|4872|4870.7|4869.7|4873.5|4872.5|4870.5|4869.5|112
1596799200000|2020-08-07 11:20:00|4871|4870|4870.2|4869.2|4875.5|4874.5|4869.5|4868.5|197
1596799500000|2020-08-07 11:25:00|4870.5|4869.5|4873.7|4872.7|4875|4874|4870.2|4869.2|134
1596799800000|2020-08-07 11:30:00|4873.5|4872.5|4873.5|4872.5|4876|4875|4872.7|4871.7|100
1596800100000|2020-08-07 11:35:00|4874|4873|4871|4870|4874.5|4873.5|4870|4869|184
1596800400000|2020-08-07 11:40:00|4870.9|4869.9|4872.9|4871.9|4873.9|4872.9|4868.9|4867.9|107
1596800700000|2020-08-07 11:45:00|4872.4|4871.4|4873.4|4872.4|4873.9|4872.9|4870.4|4869.4|155
1596801000000|2020-08-07 11:50:00|4873.6|4872.6|4871.9|4870.9|4873.6|4872.6|4870.4|4869.4|134
1596801300000|2020-08-07 11:55:00|4872.1|4871.1|4871.9|4870.9|4873.9|4872.9|4870.6|4869.6|132
1596801600000|2020-08-07 12:00:00|4871.6|4870.6|4869.9|4868.9|4873.9|4872.9|4868.6|4867.6|269
1596801900000|2020-08-07 12:05:00|4870.1|4869.1|4868.4|4867.4|4871.4|4870.4|4867.9|4866.9|100
1596802200000|2020-08-07 12:10:00|4867.9|4866.9|4870.9|4869.9|4871.4|4870.4|4866.4|4865.4|138
1596802500000|2020-08-07 12:15:00|4870.6|4869.6|4872.4|4871.4|4872.6|4871.6|4869.4|4868.4|141
1596802800000|2020-08-07 12:20:00|4872.1|4871.1|4874.4|4873.4|4874.9|4873.9|4870.1|4869.1|421
1596803100000|2020-08-07 12:25:00|4874.6|4873.6|4870.6|4869.6|4874.6|4873.6|4870.4|4869.4|373
1596803400000|2020-08-07 12:30:00|4870.9|4869.9|4891.6|4890.6|4898.1|4897.1|4870.6|4869.6|1796
1596803700000|2020-08-07 12:35:00|4891.4|4890.4|4883.1|4882.1|4895.1|4894.1|4882.4|4881.4|699
1596804000000|2020-08-07 12:40:00|4883.4|4882.4|4878.9|4877.9|4884.9|4883.9|4875.4|4874.4|534
1596804300000|2020-08-07 12:45:00|4878.6|4877.6|4879.1|4878.1|4883.6|4882.6|4877.9|4876.9|371
1596804600000|2020-08-07 12:50:00|4878.9|4877.9|4879.1|4878.1|4879.1|4878.1|4875.9|4874.9|227
1596804900000|2020-08-07 12:55:00|4878.9|4877.9|4875.9|4874.9|4880.4|4879.4|4874.9|4873.9|299
1596805200000|2020-08-07 13:00:00|4875.4|4874.4|4875.6|4874.6|4877.1|4876.1|4872.1|4871.1|269
1596805500000|2020-08-07 13:05:00|4875.9|4874.9|4876.6|4875.6|4876.6|4875.6|4873.9|4872.9|175
1596805800000|2020-08-07 13:10:00|4876.9|4875.9|4875.4|4874.4|4878.4|4877.4|4873.4|4872.4|209
1596806100000|2020-08-07 13:15:00|4874.9|4873.9|4875.1|4874.1|4875.6|4874.6|4869.4|4868.4|367
1596806400000|2020-08-07 13:20:00|4874.9|4873.9|4875.6|4874.6|4876.4|4875.4|4872.4|4871.4|181
1596806700000|2020-08-07 13:25:00|4875.4|4874.4|4877.4|4876.4|4877.4|4876.4|4872.9|4871.9|227
1596807000000|2020-08-07 13:30:00|4877.1|4876.1|4886.1|4885.1|4887.4|4886.4|4876.1|4875.1|577
1596807300000|2020-08-07 13:35:00|4885.9|4884.9|4878.6|4877.6|4886.6|4885.6|4878.4|4877.4|390
1596807600000|2020-08-07 13:40:00|4878.4|4877.4|4879.9|4878.9|4883.6|4882.6|4878.1|4877.1|260
1596807900000|2020-08-07 13:45:00|4880.1|4879.1|4886.9|4885.9|4887.4|4886.4|4878.9|4877.9|372
1596808200000|2020-08-07 13:50:00|4886.6|4885.6|4882.9|4881.9|4887.9|4886.9|4882.4|4881.4|322
1596808500000|2020-08-07 13:55:00|4882.6|4881.6|4885.9|4884.9|4886.4|4885.4|4881.4|4880.4|249
1596808800000|2020-08-07 14:00:00|4886.1|4885.1|4882.4|4881.4|4887.9|4886.9|4880.9|4879.9|365
1596809100000|2020-08-07 14:05:00|4882.6|4881.6|4884.4|4883.4|4884.4|4883.4|4879.9|4878.9|327
1596809400000|2020-08-07 14:10:00|4884.1|4883.1|4888.9|4887.9|4893.4|4892.4|4883.4|4882.4|532
1596809700000|2020-08-07 14:15:00|4889.1|4888.1|4882.6|4881.6|4889.9|4888.9|4882.4|4881.4|336
1596810000000|2020-08-07 14:20:00|4882.4|4881.4|4879.4|4878.4|4883.1|4882.1|4877.1|4876.1|418
1596810300000|2020-08-07 14:25:00|4879.9|4878.9|4885.4|4884.4|4885.4|4884.4|4878.4|4877.4|297
1596810600000|2020-08-07 14:30:00|4885.6|4884.6|4893.6|4892.6|4893.9|4892.9|4885.4|4884.4|387
1596810900000|2020-08-07 14:35:00|4893.4|4892.4|4892.4|4891.4|4894.4|4893.4|4891.4|4890.4|282
1596811200000|2020-08-07 14:40:00|4893.4|4892.4|4893.6|4892.6|4895.9|4894.9|4889.4|4888.4|447
1596811500000|2020-08-07 14:45:00|4893.4|4892.4|4895.4|4894.4|4895.6|4894.6|4892.9|4891.9|242
1596811800000|2020-08-07 14:50:00|4895.1|4894.1|4893.4|4892.4|4896.6|4895.6|4891.4|4890.4|399
1596812100000|2020-08-07 14:55:00|4893.1|4892.1|4889.9|4888.9|4894.4|4893.4|4887.4|4886.4|343
1596812400000|2020-08-07 15:00:00|4889.6|4888.6|4888.4|4887.4|4891.9|4890.9|4886.4|4885.4|353
1596812700000|2020-08-07 15:05:00|4888.6|4887.6|4889.9|4888.9|4892.1|4891.1|4887.4|4886.4|308
1596813000000|2020-08-07 15:10:00|4889.6|4888.6|4888.4|4887.4|4891.9|4890.9|4888.4|4887.4|541
1596813300000|2020-08-07 15:15:00|4888.1|4887.1|4886.9|4885.9|4888.9|4887.9|4883.9|4882.9|481
1596813600000|2020-08-07 15:20:00|4887.1|4886.1|4893.4|4892.4|4894.9|4893.9|4886.9|4885.9|690
1596813900000|2020-08-07 15:25:00|4893.1|4892.1|4883.9|4882.9|4893.4|4892.4|4881.6|4880.6|887
1596814200000|2020-08-07 15:30:00|4884.6|4882.6|4890.6|4888.6|4892.9|4890.9|4882.9|4880.9|1122
1596814500000|2020-08-07 15:35:00|4890.9|4888.9|4890.6|4888.6|4894.6|4892.6|4889.9|4887.9|922
1596814800000|2020-08-07 15:40:00|4890.9|4888.9|4892.6|4890.6|4893.9|4891.9|4890.4|4888.4|266
1596815100000|2020-08-07 15:45:00|4892.9|4890.9|4893.4|4891.4|4893.4|4891.4|4891.4|4889.4|397
1596815400000|2020-08-07 15:50:00|4893.1|4891.1|4890.6|4888.6|4894.1|4892.1|4889.4|4887.4|617
1596815700000|2020-08-07 15:55:00|4890.9|4888.9|4885.6|4883.6|4891.4|4889.4|4885.1|4883.1|197
1596816000000|2020-08-07 16:00:00|4885.9|4883.9|4886.9|4884.9|4888.1|4886.1|4884.9|4882.9|106
1596816300000|2020-08-07 16:05:00|4886.6|4884.6|4885.6|4883.6|4889.6|4887.6|4884.6|4882.6|95
1596816600000|2020-08-07 16:10:00|4885.4|4883.4|4890.9|4888.9|4890.9|4888.9|4885.4|4883.4|94
1596816900000|2020-08-07 16:15:00|4890.6|4888.6|4890.4|4888.4|4893.4|4891.4|4889.1|4887.1|77
1596817200000|2020-08-07 16:20:00|4890.1|4888.1|4891.4|4889.4|4893.1|4891.1|4888.6|4886.6|40
1596817500000|2020-08-07 16:25:00|4891.6|4889.6|4893.4|4891.4|4893.9|4891.9|4891.1|4889.1|78
1596817800000|2020-08-07 16:30:00|4892.9|4890.9|4893.6|4891.6|4893.9|4891.9|4891.1|4889.1|49
1596818100000|2020-08-07 16:35:00|4893.4|4891.4|4894.9|4892.9|4895.6|4893.6|4892.9|4890.9|55
1596818400000|2020-08-07 16:40:00|4895.1|4893.1|4896.1|4894.1|4896.9|4894.9|4894.1|4892.1|38
1596818700000|2020-08-07 16:45:00|4896.4|4894.4|4894.4|4892.4|4899.1|4897.1|4894.4|4892.4|63
1596819000000|2020-08-07 16:50:00|4894.1|4892.1|4891.6|4889.6|4896.6|4894.6|4891.4|4889.4|51
1596819300000|2020-08-07 16:55:00|4891.4|4889.4|4890.9|4888.9|4892.9|4890.9|4890.6|4888.6|45
1596819600000|2020-08-07 17:00:00|4890.6|4888.6|4886.6|4884.6|4892.1|4890.1|4886.4|4884.4|83
1596819900000|2020-08-07 17:05:00|4886.4|4884.4|4881.9|4879.9|4887.6|4885.6|4880.9|4878.9|137
1596820200000|2020-08-07 17:10:00|4881.6|4879.6|4882.6|4880.6|4884.6|4882.6|4878.9|4876.9|163
1596820500000|2020-08-07 17:15:00|4882.4|4880.4|4884.1|4882.1|4885.1|4883.1|4880.9|4878.9|65
1596820800000|2020-08-07 17:20:00|4883.9|4881.9|4884.1|4882.1|4885.9|4883.9|4883.1|4881.1|106
1596821100000|2020-08-07 17:25:00|4884.4|4882.4|4887.6|4885.6|4887.9|4885.9|4883.9|4881.9|48
1596821400000|2020-08-07 17:30:00|4887.9|4885.9|4889.9|4887.9|4890.6|4888.6|4886.4|4884.4|17
1596821700000|2020-08-07 17:35:00|4890.1|4888.1|4892.6|4890.6|4893.1|4891.1|4890.1|4888.1|13
1596822000000|2020-08-07 17:40:00|4892.4|4890.4|4892.4|4890.4|4893.4|4891.4|4891.1|4889.1|85
1596822300000|2020-08-07 17:45:00|4893.1|4891.1|4886.6|4884.6|4893.4|4891.4|4886.1|4884.1|64
1596822600000|2020-08-07 17:50:00|4886.9|4884.9|4883.1|4881.1|4886.9|4884.9|4882.6|4880.6|23
1596822900000|2020-08-07 17:55:00|4883.4|4881.4|4882.6|4880.6|4886.1|4884.1|4881.4|4879.4|32
1596823200000|2020-08-07 18:00:00|4882.4|4880.4|4885.6|4883.6|4887.1|4885.1|4882.4|4880.4|55
1596823500000|2020-08-07 18:05:00|4885.9|4883.9|4881.4|4879.4|4886.4|4884.4|4878.9|4876.9|36
1596823800000|2020-08-07 18:10:00|4881.6|4879.6|4884.6|4882.6|4886.4|4884.4|4881.4|4879.4|17
1596824100000|2020-08-07 18:15:00|4884.4|4882.4|4879.1|4877.1|4884.6|4882.6|4878.9|4876.9|47
1596824400000|2020-08-07 18:20:00|4879.4|4877.4|4875.6|4873.6|4880.9|4878.9|4875.1|4873.1|75
1596824700000|2020-08-07 18:25:00|4875.9|4873.9|4877.1|4875.1|4878.6|4876.6|4874.9|4872.9|29
1596825000000|2020-08-07 18:30:00|4876.9|4874.9|4881.4|4879.4|4881.4|4879.4|4874.9|4872.9|30
1596825300000|2020-08-07 18:35:00|4881.1|4879.1|4882.4|4880.4|4882.6|4880.6|4880.4|4878.4|39
1596825600000|2020-08-07 18:40:00|4882.1|4880.1|4882.9|4880.9|4883.1|4881.1|4878.6|4876.6|41
1596825900000|2020-08-07 18:45:00|4882.6|4880.6|4883.1|4881.1|4885.6|4883.6|4880.4|4878.4|29
1596826200000|2020-08-07 18:50:00|4883.4|4881.4|4882.6|4880.6|4885.1|4883.1|4881.4|4879.4|25
1596826500000|2020-08-07 18:55:00|4882.9|4880.9|4885.6|4883.6|4886.6|4884.6|4882.4|4880.4|27
1596826800000|2020-08-07 19:00:00|4885.9|4883.9|4890.6|4888.6|4890.6|4888.6|4885.4|4883.4|54
1596827100000|2020-08-07 19:05:00|4890.4|4888.4|4889.9|4887.9|4890.6|4888.6|4888.1|4886.1|17
1596827400000|2020-08-07 19:10:00|4889.6|4887.6|4883.1|4881.1|4890.6|4888.6|4882.1|4880.1|215
1596827700000|2020-08-07 19:15:00|4883.4|4881.4|4888.1|4886.1|4889.1|4887.1|4883.4|4881.4|52
1596828000000|2020-08-07 19:20:00|4888.4|4886.4|4888.6|4886.6|4890.9|4888.9|4886.9|4884.9|33
1596828300000|2020-08-07 19:25:00|4888.9|4886.9|4886.9|4884.9|4891.6|4889.6|4886.4|4884.4|20
1596828600000|2020-08-07 19:30:00|4887.1|4885.1|4888.6|4886.6|4890.1|4888.1|4884.6|4882.6|18
1596828900000|2020-08-07 19:35:00|4887.9|4885.9|4890.6|4888.6|4891.4|4889.4|4886.9|4884.9|60
1596829200000|2020-08-07 19:40:00|4890.4|4888.4|4897.1|4895.1|4897.1|4895.1|4890.4|4888.4|107
1596829500000|2020-08-07 19:45:00|4897.4|4895.4|4900.6|4898.6|4900.9|4898.9|4896.4|4894.4|73
1596829800000|2020-08-07 19:50:00|4900.9|4898.9|4899.9|4897.9|4901.1|4899.1|4896.4|4894.4|124
1596830100000|2020-08-07 19:55:00|4899.6|4897.6|4903.9|4901.9|4903.9|4901.9|4899.1|4897.1|269
1596830400000|2020-08-07 20:00:00|4902.4|4900.4|4901.7|4897.7|4906.2|4902.2|4900.6|4896.6|1
1596830700000|2020-08-07 20:05:00|4901.6|4897.6|4904.1|4900.1|4905.3|4901.3|4901.2|4897.2|0
1596831000000|2020-08-07 20:10:00|4903.7|4899.7|4903.9|4899.9|4904.6|4900.6|4903.1|4899.1|0
1596831300000|2020-08-07 20:15:00|4904|4900|4904|4900|4904.3|4900.3|4903.8|4899.8|0
1596831600000|2020-08-07 20:20:00|4903.9|4899.9|4903.9|4899.9|4904.1|4900.1|4903.8|4899.8|0
1596831900000|2020-08-07 20:25:00|4903.8|4899.8|4903.7|4899.7|4903.9|4899.9|4903.6|4899.6|0
1596832200000|2020-08-07 20:30:00|4903.6|4899.6|4905.5|4901.5|4905.8|4901.8|4903.3|4899.3|0
1596832500000|2020-08-07 20:35:00|4905.1|4901.1|4905.7|4901.7|4906.2|4902.2|4905|4901|0
1596832800000|2020-08-07 20:40:00|4905.8|4901.8|4905.6|4901.6|4906.1|4902.1|4905.3|4901.3|0
1596833100000|2020-08-07 20:45:00|4906|4902|4905.5|4901.5|4906.3|4902.3|4905.2|4901.2|0
1596833400000|2020-08-07 20:50:00|4905.6|4901.6|4906.3|4902.3|4906.9|4902.9|4905.5|4901.5|0
1596833700000|2020-08-07 20:55:00|4905.9|4901.9|4906.7|4902.7|4907.4|4903.4|4905.9|4901.9|0
1596834000000|2020-08-07 21:00:00|4906.8|4902.8|4906.8|4902.8|4906.8|4902.8|4906.8|4902.8|0
1597010400000|2020-08-09 22:00:00|4896.9|4892.9|4898.6|4894.6|4899.5|4895.5|4895.2|4891.2|0
1597010700000|2020-08-09 22:05:00|4898.9|4894.9|4899.6|4895.6|4900.1|4896.1|4896.8|4892.8|0
1597011000000|2020-08-09 22:10:00|4899.7|4895.7|4902|4898|4902|4898|4899.7|4895.7|0
1597011300000|2020-08-09 22:15:00|4902.2|4898.2|4901.1|4897.1|4904.3|4900.3|4899.7|4895.7|0
1597011600000|2020-08-09 22:20:00|4900.7|4896.7|4891.6|4887.6|4901.1|4897.1|4890.1|4886.1|0
1597011900000|2020-08-09 22:25:00|4891.2|4887.2|4892.4|4888.4|4893.4|4889.4|4890|4886|0
1597012200000|2020-08-09 22:30:00|4892.8|4888.8|4894.4|4890.4|4895.3|4891.3|4892.4|4888.4|0
1597012500000|2020-08-09 22:35:00|4894.2|4890.2|4893.8|4889.8|4895.7|4891.7|4893.8|4889.8|0
1597012800000|2020-08-09 22:40:00|4894.1|4890.1|4895.6|4891.6|4896|4892|4894.1|4890.1|0
1597013100000|2020-08-09 22:45:00|4895.7|4891.7|4893.8|4889.8|4896|4892|4893.8|4889.8|0
1597013400000|2020-08-09 22:50:00|4894.1|4890.1|4894.4|4890.4|4894.9|4890.9|4893.8|4889.8|0
1597013700000|2020-08-09 22:55:00|4894.5|4890.5|4893.4|4889.4|4895.2|4891.2|4893.4|4889.4|0
1597014000000|2020-08-09 23:00:00|4893.7|4889.7|4893.5|4889.5|4896.3|4892.3|4892.7|4888.7|0
1597014300000|2020-08-09 23:05:00|4893.6|4889.6|4895.6|4891.6|4896|4892|4893|4889|0
1597014600000|2020-08-09 23:10:00|4895.5|4891.5|4895.9|4891.9|4896.3|4892.3|4895.2|4891.2|0
1597014900000|2020-08-09 23:15:00|4896|4892|4895|4892|4896.3|4892.4|4894.3|4891.3|0
1597015200000|2020-08-09 23:20:00|4894.9|4891.9|4894.3|4891.3|4895|4892|4893.5|4890.5|0
1597015500000|2020-08-09 23:25:00|4894.7|4891.7|4894|4891|4894.7|4891.7|4892.9|4889.9|0
1597015800000|2020-08-09 23:30:00|4893.9|4890.9|4896.7|4893.7|4896.8|4893.8|4893.5|4890.5|0
1597016100000|2020-08-09 23:35:00|4896.6|4893.6|4898.3|4895.3|4898.3|4895.3|4896.1|4893.1|0
1597016400000|2020-08-09 23:40:00|4898.4|4895.4|4898.5|4895.5|4899.6|4896.6|4897.5|4894.5|0
1597016700000|2020-08-09 23:45:00|4898.2|4895.2|4898.2|4895.2|4899|4896|4898.2|4895.2|0
1597017000000|2020-08-09 23:50:00|4898.3|4895.3|4898.5|4895.5|4899.7|4896.7|4897.4|4894.4|0
1597017300000|2020-08-09 23:55:00|4898.3|4895.3|4898.5|4895.5|4899.3|4896.3|4897.9|4894.9|0
1597017600000|2020-08-10 00:00:00|4898.6|4895.6|4899.7|4896.7|4899.7|4896.7|4897.2|4894.2|0
1597017900000|2020-08-10 00:05:00|4899.3|4896.3|4899.8|4896.8|4900.6|4897.6|4898.3|4895.3|0
1597018200000|2020-08-10 00:10:00|4899.9|4896.9|4901.6|4898.6|4902.7|4899.7|4899.8|4896.8|0
1597018500000|2020-08-10 00:15:00|4904.8|4901.8|4907.3|4904.3|4908.8|4905.8|4904.8|4901.8|0
1597018800000|2020-08-10 00:20:00|4907.2|4904.2|4904.3|4901.3|4907.3|4904.3|4903|4900|0
1597019100000|2020-08-10 00:25:00|4904.4|4901.4|4904.3|4901.3|4904.4|4901.4|4904.2|4901.2|0
1597019400000|2020-08-10 00:30:00|4904.4|4901.4|4904.2|4901.2|4905.7|4902.7|4904.2|4901.2|0
1597019700000|2020-08-10 00:35:00|4904.3|4901.3|4902.7|4899.7|4904.3|4901.3|4901.4|4898.4|0
1597020000000|2020-08-10 00:40:00|4902.5|4899.5|4902.9|4899.9|4903|4900|4901.4|4898.4|0
1597020300000|2020-08-10 00:45:00|4902.8|4899.8|4904.3|4901.3|4904.4|4901.4|4902.7|4899.7|0
1597020600000|2020-08-10 00:50:00|4904.4|4901.4|4904.3|4901.3|4905.9|4902.9|4904.3|4901.3|0
1597020900000|2020-08-10 00:55:00|4904.4|4901.4|4902.8|4899.8|4904.4|4901.4|4902.7|4899.7|0
1597021200000|2020-08-10 01:00:00|4902.8|4899.8|4898.5|4895.5|4902.8|4899.8|4898.5|4895.5|0
1597021500000|2020-08-10 01:05:00|4898.6|4895.6|4898.6|4895.6|4900.1|4897.1|4898.5|4895.5|0
1597021800000|2020-08-10 01:10:00|4899.1|4896.1|4901.7|4898.7|4903.1|4900.1|4898.5|4895.5|0
1597022100000|2020-08-10 01:15:00|4902.2|4899.2|4898.5|4895.5|4903.2|4900.2|4898.4|4895.4|0
1597022400000|2020-08-10 01:20:00|4898.6|4895.6|4897.2|4894.2|4898.6|4895.6|4896.5|4893.5|0
1597022700000|2020-08-10 01:25:00|4897.7|4894.7|4901.4|4898.4|4901.5|4898.5|4897.7|4894.7|0
1597023000000|2020-08-10 01:30:00|4901.3|4898.3|4902.9|4899.9|4902.9|4899.9|4898.6|4895.6|0
1597023300000|2020-08-10 01:35:00|4903|4900|4904.4|4901.4|4904.6|4901.6|4902.9|4899.9|0
1597023600000|2020-08-10 01:40:00|4904.3|4901.3|4904.4|4901.4|4904.5|4901.5|4902.9|4899.9|0
1597023900000|2020-08-10 01:45:00|4904.3|4901.3|4902.8|4899.8|4904.3|4901.3|4899.9|4896.9|0
1597024200000|2020-08-10 01:50:00|4902.7|4899.7|4900|4897|4904.3|4901.3|4899.3|4896.3|0
1597024500000|2020-08-10 01:55:00|4900.3|4897.3|4901.3|4898.3|4902.9|4899.9|4900.3|4897.3|0
1597024800000|2020-08-10 02:00:00|4901.2|4898.2|4902.8|4899.8|4904.3|4901.3|4899.9|4896.9|0
1597025100000|2020-08-10 02:05:00|4902.9|4899.9|4905.7|4902.7|4905.8|4902.8|4902.1|4899.1|0
1597025400000|2020-08-10 02:10:00|4905.8|4902.8|4907.3|4904.3|4907.3|4904.3|4905.7|4902.7|0
1597025700000|2020-08-10 02:15:00|4907.8|4904.8|4907.9|4904.9|4910.1|4907.1|4907.2|4904.2|0
1597026000000|2020-08-10 02:20:00|4908.1|4905.1|4906.5|4903.5|4908.6|4905.6|4906.5|4903.5|0
1597026300000|2020-08-10 02:25:00|4906.6|4903.6|4907.3|4904.3|4907.3|4904.3|4905.8|4902.8|0
1597026600000|2020-08-10 02:30:00|4907.9|4904.9|4907.3|4904.3|4910.1|4907.1|4907.3|4904.3|0
1597026900000|2020-08-10 02:35:00|4907.2|4904.2|4906|4903|4907.3|4904.3|4905.8|4902.8|0
1597027200000|2020-08-10 02:40:00|4905.9|4902.9|4907.3|4904.3|4908.8|4905.8|4905.9|4902.9|0
1597027500000|2020-08-10 02:45:00|4906.7|4903.7|4906|4903|4906.7|4903.7|4904.5|4901.5|0
1597027800000|2020-08-10 02:50:00|4906.5|4903.5|4908.7|4905.7|4910.3|4907.3|4906.5|4903.5|0
1597028100000|2020-08-10 02:55:00|4908.8|4905.8|4910.2|4907.2|4911.6|4908.6|4908.7|4905.7|0
1597028400000|2020-08-10 03:00:00|4910.3|4907.3|4908.9|4905.9|4911.7|4908.7|4908.8|4905.8|0
1597028700000|2020-08-10 03:05:00|4908.8|4905.8|4910.5|4907.5|4910.5|4907.5|4908.8|4905.8|0
1597029000000|2020-08-10 03:10:00|4910|4907|4910.5|4907.5|4911.9|4908.9|4909|4906|0
1597029300000|2020-08-10 03:15:00|4910.4|4907.4|4911.2|4908.2|4912|4909|4910.4|4907.4|0
1597029600000|2020-08-10 03:20:00|4911.3|4908.3|4913.5|4910.5|4913.5|4910.5|4910.6|4907.6|0
1597029900000|2020-08-10 03:25:00|4913.4|4910.4|4913.5|4910.5|4913.5|4910.5|4912.1|4909.1|0
1597030200000|2020-08-10 03:30:00|4914|4911|4913.5|4910.5|4915|4912|4913.5|4910.5|0
1597030500000|2020-08-10 03:35:00|4913.8|4910.8|4912.3|4909.3|4913.8|4910.8|4912.3|4909.3|0
1597030800000|2020-08-10 03:40:00|4912.4|4909.4|4913.7|4910.7|4913.7|4910.7|4912.4|4909.4|0
1597031100000|2020-08-10 03:45:00|4914|4911|4914.1|4911.1|4914.1|4911.1|4913.9|4910.9|0
1597031400000|2020-08-10 03:50:00|4914.6|4911.6|4915.5|4912.5|4916.8|4913.8|4914.6|4911.6|0
1597031700000|2020-08-10 03:55:00|4915.4|4912.4|4915.4|4912.4|4915.4|4912.4|4915.4|4912.4|0
1597032000000|2020-08-10 04:00:00|4915.3|4912.3|4915.4|4912.4|4915.5|4912.5|4914|4911|0
1597032300000|2020-08-10 04:05:00|4916|4913|4917.3|4914.3|4917.4|4914.4|4915.4|4912.4|0
1597032600000|2020-08-10 04:10:00|4917.4|4914.4|4917.4|4914.4|4917.4|4914.4|4917.4|4914.4|0
1597032900000|2020-08-10 04:15:00|4916.9|4913.9|4918.3|4915.3|4919.1|4916.1|4916.1|4913.1|0
1597033200000|2020-08-10 04:20:00|4918.4|4915.4|4920|4917|4921.3|4918.3|4918.4|4915.4|0
1597033500000|2020-08-10 04:25:00|4920.5|4917.5|4921.4|4918.4|4921.5|4918.5|4920.5|4917.5|0
1597033800000|2020-08-10 04:30:00|4921.9|4918.9|4921.3|4918.3|4922.7|4919.7|4921.2|4918.2|0
1597034100000|2020-08-10 04:35:00|4921.4|4918.4|4922.7|4919.7|4922.7|4919.7|4921.4|4918.4|0
1597034400000|2020-08-10 04:40:00|4922.4|4919.4|4922.6|4919.6|4922.7|4919.7|4921.2|4918.2|0
1597034700000|2020-08-10 04:45:00|4922.5|4919.5|4922.5|4919.5|4922.6|4919.6|4921.1|4918.1|0
1597035000000|2020-08-10 04:50:00|4922.4|4919.4|4922.2|4919.2|4922.5|4919.5|4921|4918|0
1597035300000|2020-08-10 04:55:00|4921.6|4918.6|4920.3|4917.3|4921.6|4918.6|4920.2|4917.2|0
1597035600000|2020-08-10 05:00:00|4920.4|4917.4|4921.7|4918.7|4921.8|4918.8|4920.3|4917.3|0
1597035900000|2020-08-10 05:05:00|4921.8|4918.8|4921.6|4918.6|4923.1|4920.1|4921.6|4918.6|0
1597036200000|2020-08-10 05:10:00|4921.7|4918.7|4923.3|4920.3|4923.3|4920.3|4921.6|4918.6|0
1597036500000|2020-08-10 05:15:00|4923.2|4920.2|4923.4|4920.4|4923.5|4920.5|4922|4919|0
1597036800000|2020-08-10 05:20:00|4923.5|4920.5|4926.8|4923.8|4927.6|4924.6|4923.4|4920.4|0
1597037100000|2020-08-10 05:25:00|4926.7|4923.7|4925.1|4922.1|4926.7|4923.7|4923.7|4920.7|0
1597037400000|2020-08-10 05:30:00|4925.3|4922.3|4925.3|4922.3|4926.6|4923.6|4923.8|4920.8|0
1597037700000|2020-08-10 05:35:00|4925.2|4922.2|4925.4|4922.4|4925.5|4922.5|4923.9|4920.9|0
1597038000000|2020-08-10 05:40:00|4925.3|4922.3|4925.3|4922.3|4925.4|4922.4|4923.9|4920.9|0
1597038300000|2020-08-10 05:45:00|4925.8|4922.8|4923.7|4920.7|4926.7|4923.7|4922.3|4919.3|0
1597038600000|2020-08-10 05:50:00|4923.2|4920.2|4925.3|4922.3|4928|4925|4922.4|4919.4|0
1597038900000|2020-08-10 05:55:00|4925.8|4922.8|4924.6|4921.6|4926.6|4923.6|4924|4921|0
1597039200000|2020-08-10 06:00:00|4924.8|4921.8|4920.1|4918.1|4925.4|4923.1|4918.6|4916.6|225
1597039500000|2020-08-10 06:05:00|4920.4|4918.4|4921.1|4919.1|4922.1|4920.1|4918.4|4916.4|104
1597039800000|2020-08-10 06:10:00|4921.4|4919.4|4919.1|4917.1|4921.6|4919.6|4918.4|4916.4|128
1597040100000|2020-08-10 06:15:00|4919.4|4917.4|4920.1|4918.1|4920.4|4918.4|4916.6|4914.6|85
1597040400000|2020-08-10 06:20:00|4920.4|4918.4|4919.1|4917.1|4921.1|4919.1|4919.1|4917.1|61
1597040700000|2020-08-10 06:25:00|4918.9|4916.9|4916.1|4914.1|4918.9|4916.9|4915.9|4913.9|112
1597041000000|2020-08-10 06:30:00|4916.4|4914.4|4913.4|4911.4|4917.9|4915.9|4913.4|4911.4|87
1597041300000|2020-08-10 06:35:00|4913.6|4911.6|4916.4|4914.4|4916.4|4914.4|4913.4|4911.4|118
1597041600000|2020-08-10 06:40:00|4916.1|4914.1|4914.6|4912.6|4916.1|4914.1|4912.9|4910.9|67
1597041900000|2020-08-10 06:45:00|4914.4|4912.4|4914.6|4912.6|4916.4|4914.4|4913.6|4911.6|80
1597042200000|2020-08-10 06:50:00|4914.4|4912.4|4911.9|4909.9|4914.9|4912.9|4911.4|4909.4|89
1597042500000|2020-08-10 06:55:00|4911.6|4909.6|4911.1|4909.1|4912.4|4910.4|4909.4|4907.4|194
1597042800000|2020-08-10 07:00:00|4910.6|4909.6|4908.1|4907.1|4913.9|4912.9|4894.6|4893.6|2490
1597043100000|2020-08-10 07:05:00|4907.9|4906.9|4905.6|4904.6|4911.1|4910.1|4900.9|4899.9|1115
1597043400000|2020-08-10 07:10:00|4905.4|4904.4|4908.4|4907.4|4912.9|4911.9|4903.9|4902.9|795
1597043700000|2020-08-10 07:15:00|4907.9|4906.9|4925.9|4924.9|4926.9|4925.9|4906.1|4905.1|1087
1597044000000|2020-08-10 07:20:00|4924.9|4923.9|4934.9|4933.9|4939.6|4938.6|4924.9|4923.9|1489
1597044300000|2020-08-10 07:25:00|4935.4|4934.4|4928.9|4927.9|4937.4|4936.4|4922.4|4921.4|779
1597044600000|2020-08-10 07:30:00|4929.1|4928.1|4928.6|4927.6|4934.6|4933.6|4925.9|4924.9|488
1597044900000|2020-08-10 07:35:00|4928.4|4927.4|4928.9|4927.9|4932.1|4931.1|4924.4|4923.4|459
1597045200000|2020-08-10 07:40:00|4928.1|4927.1|4921.1|4920.1|4931.8|4930.8|4916.8|4915.8|747
1597045500000|2020-08-10 07:45:00|4921.3|4920.3|4923.1|4922.1|4925.3|4924.3|4917.8|4916.8|314
1597045800000|2020-08-10 07:50:00|4922.8|4921.8|4912.3|4911.3|4924.6|4923.6|4908.8|4907.8|519
1597046100000|2020-08-10 07:55:00|4912.1|4911.1|4913.1|4912.1|4914.6|4913.6|4908.3|4907.3|564
1597046400000|2020-08-10 08:00:00|4912.6|4911.6|4911.6|4910.6|4916.6|4915.6|4909.6|4908.6|349
1597046700000|2020-08-10 08:05:00|4911.3|4910.3|4896.6|4895.6|4912.6|4911.6|4894.3|4893.3|699
1597047000000|2020-08-10 08:10:00|4896.3|4895.3|4892.1|4891.1|4896.3|4895.3|4890.1|4889.1|598
1597047300000|2020-08-10 08:15:00|4892.3|4891.3|4898.3|4897.3|4898.3|4897.3|4889.8|4888.8|670
1597047600000|2020-08-10 08:20:00|4898.1|4897.1|4887.3|4886.3|4900.3|4899.3|4883.6|4882.6|635
1597047900000|2020-08-10 08:25:00|4887.6|4886.6|4885.6|4884.6|4888.1|4887.1|4883.6|4882.6|371
1597048200000|2020-08-10 08:30:00|4885.8|4884.8|4890.8|4889.8|4891.6|4890.6|4881.8|4880.8|752
1597048500000|2020-08-10 08:35:00|4891.1|4890.1|4891.6|4890.6|4894.6|4893.6|4887.3|4886.3|535
1597048800000|2020-08-10 08:40:00|4891.3|4890.3|4879.6|4878.6|4894.8|4893.8|4877.6|4876.6|645
1597049100000|2020-08-10 08:45:00|4879.8|4878.8|4888.3|4887.3|4888.6|4887.6|4877.6|4876.6|416
1597049400000|2020-08-10 08:50:00|4889.1|4888.1|4893.6|4892.6|4895.6|4894.6|4886.1|4885.1|600
1597049700000|2020-08-10 08:55:00|4893.1|4892.1|4892.8|4891.8|4894.6|4893.6|4890.6|4889.6|311
1597050000000|2020-08-10 09:00:00|4892.6|4891.6|4894.3|4893.3|4894.3|4893.3|4889.3|4888.3|250
1597050300000|2020-08-10 09:05:00|4894.1|4893.1|4905.1|4904.1|4905.1|4904.1|4893.3|4892.3|397
1597050600000|2020-08-10 09:10:00|4905.3|4904.3|4908.3|4907.3|4910.1|4909.1|4905.1|4904.1|453
1597050900000|2020-08-10 09:15:00|4908.1|4907.1|4906.6|4905.6|4910.6|4909.6|4903.3|4902.3|329
1597051200000|2020-08-10 09:20:00|4906.8|4905.8|4910.6|4909.6|4911.1|4910.1|4906.8|4905.8|288
1597051500000|2020-08-10 09:25:00|4910.8|4909.8|4909.1|4908.1|4915.1|4914.1|4907.1|4906.1|381
1597051800000|2020-08-10 09:30:00|4909.6|4908.6|4905.6|4904.6|4909.8|4908.8|4904.6|4903.6|205
1597052100000|2020-08-10 09:35:00|4905.3|4904.3|4902.8|4901.8|4905.8|4904.8|4900.6|4899.6|201
1597052400000|2020-08-10 09:40:00|4903.1|4902.1|4902.1|4901.1|4908.3|4907.3|4902.1|4901.1|217
1597052700000|2020-08-10 09:45:00|4902.3|4901.3|4910.1|4909.1|4910.1|4909.1|4901.6|4900.6|193
1597053000000|2020-08-10 09:50:00|4909.8|4908.8|4911.1|4910.1|4913.6|4912.6|4907.6|4906.6|228
1597053300000|2020-08-10 09:55:00|4911.3|4910.3|4910.8|4909.8|4911.3|4910.3|4907.8|4906.8|269
1597053600000|2020-08-10 10:00:00|4911.1|4910.1|4908.6|4907.6|4912.6|4911.6|4907.1|4906.1|231
1597053900000|2020-08-10 10:05:00|4908.8|4907.8|4908.6|4907.6|4909.1|4908.1|4903.6|4902.6|214
1597054200000|2020-08-10 10:10:00|4908.3|4907.3|4906.6|4905.6|4908.8|4907.8|4905.3|4904.3|133
1597054500000|2020-08-10 10:15:00|4906.8|4905.8|4905.1|4904.1|4909.1|4908.1|4902.3|4901.3|569
1597054800000|2020-08-10 10:20:00|4905.3|4904.3|4906.3|4905.3|4908.6|4907.6|4904.8|4903.8|134
1597055100000|2020-08-10 10:25:00|4906.1|4905.1|4910.3|4909.3|4911.8|4910.8|4905.8|4904.8|217
1597055400000|2020-08-10 10:30:00|4910.6|4909.6|4919.3|4918.3|4921.8|4920.8|4910.1|4909.1|594
1597055700000|2020-08-10 10:35:00|4919.1|4918.1|4917.6|4916.6|4920.6|4919.6|4915.6|4914.6|274
1597056000000|2020-08-10 10:40:00|4917.8|4916.8|4919.1|4918.1|4919.1|4918.1|4915.6|4914.6|211
1597056300000|2020-08-10 10:45:00|4918.8|4917.8|4914.6|4913.6|4919.6|4918.6|4914.6|4913.6|151
1597056600000|2020-08-10 10:50:00|4914.8|4913.8|4918.6|4917.6|4920.6|4919.6|4914.6|4913.6|404
1597056900000|2020-08-10 10:55:00|4918.8|4917.8|4919.1|4918.1|4919.6|4918.6|4916.3|4915.3|140
1597057200000|2020-08-10 11:00:00|4918.8|4917.8|4917.3|4916.3|4919.1|4918.1|4916.1|4915.1|165
1597057500000|2020-08-10 11:05:00|4917.6|4916.6|4914.6|4913.6|4917.6|4916.6|4912.8|4911.8|163
1597057800000|2020-08-10 11:10:00|4914.1|4913.1|4913.8|4912.8|4914.6|4913.6|4911.1|4910.1|125
1597058100000|2020-08-10 11:15:00|4914.1|4913.1|4911.6|4910.6|4914.1|4913.1|4909.1|4908.1|120
1597058400000|2020-08-10 11:20:00|4911.3|4910.3|4913.6|4912.6|4913.6|4912.6|4910.6|4909.6|292
1597058700000|2020-08-10 11:25:00|4914.1|4913.1|4914.8|4913.8|4915.6|4914.6|4912.1|4911.1|227
1597059000000|2020-08-10 11:30:00|4915.1|4914.1|4909.6|4908.6|4915.1|4914.1|4909.3|4908.3|250
1597059300000|2020-08-10 11:35:00|4909.3|4908.3|4907.6|4906.6|4912.3|4911.3|4906.8|4905.8|424
1597059600000|2020-08-10 11:40:00|4907.7|4906.7|4910.9|4909.9|4911.7|4910.7|4907.7|4906.7|169
1597059900000|2020-08-10 11:45:00|4911.2|4910.2|4903.9|4902.9|4912.2|4911.2|4903.2|4902.2|299
1597060200000|2020-08-10 11:50:00|4904.2|4903.2|4909.2|4908.2|4909.2|4908.2|4903.7|4902.7|629
1597060500000|2020-08-10 11:55:00|4908.9|4907.9|4909.9|4908.9|4911.2|4910.2|4908.2|4907.2|119
1597060800000|2020-08-10 12:00:00|4910.2|4909.2|4909.9|4908.9|4911.2|4910.2|4908.9|4907.9|163
1597061100000|2020-08-10 12:05:00|4910.2|4909.2|4909.7|4908.7|4911.7|4910.7|4909.2|4908.2|197
1597061400000|2020-08-10 12:10:00|4909.9|4908.9|4907.4|4906.4|4911.2|4910.2|4907.2|4906.2|135
1597061700000|2020-08-10 12:15:00|4907.2|4906.2|4908.7|4907.7|4909.2|4908.2|4905.9|4904.9|120
1597062000000|2020-08-10 12:20:00|4908.4|4907.4|4910.2|4909.2|4911.7|4910.7|4907.9|4906.9|104
1597062300000|2020-08-10 12:25:00|4909.9|4908.9|4906.2|4905.2|4909.9|4908.9|4906.2|4905.2|123
1597062600000|2020-08-10 12:30:00|4905.9|4904.9|4903.7|4902.7|4906.2|4905.2|4902.7|4901.7|175
1597062900000|2020-08-10 12:35:00|4903.9|4902.9|4905.2|4904.2|4905.9|4904.9|4902.2|4901.2|199
1597063200000|2020-08-10 12:40:00|4905.4|4904.4|4907.2|4906.2|4907.4|4906.4|4905.2|4904.2|118
1597063500000|2020-08-10 12:45:00|4907.4|4906.4|4906.7|4905.7|4908.4|4907.4|4905.7|4904.7|186
1597063800000|2020-08-10 12:50:00|4906.9|4905.9|4909.2|4908.2|4909.7|4908.7|4906.9|4905.9|173
1597064100000|2020-08-10 12:55:00|4909.4|4908.4|4909.9|4908.9|4913.2|4912.2|4908.7|4907.7|243
1597064400000|2020-08-10 13:00:00|4909.7|4908.7|4909.7|4908.7|4912.2|4911.2|4909.4|4908.4|272
1597064700000|2020-08-10 13:05:00|4909.9|4908.9|4907.9|4906.9|4911.4|4910.4|4906.7|4905.7|213
1597065000000|2020-08-10 13:10:00|4908.2|4907.2|4908.7|4907.7|4909.2|4908.2|4907.2|4906.2|198
1597065300000|2020-08-10 13:15:00|4908.4|4907.4|4906.7|4905.7|4909.9|4908.9|4906.7|4905.7|242
1597065600000|2020-08-10 13:20:00|4906.4|4905.4|4910.2|4909.2|4910.2|4909.2|4906.2|4905.2|211
1597065900000|2020-08-10 13:25:00|4910.4|4909.4|4914.9|4913.9|4916.4|4915.4|4910.2|4909.2|209
1597066200000|2020-08-10 13:30:00|4915.4|4914.4|4918.7|4917.7|4918.7|4917.7|4913.9|4912.9|477
1597066500000|2020-08-10 13:35:00|4918.9|4917.9|4918.9|4917.9|4923.7|4922.7|4917.9|4916.9|579
1597066800000|2020-08-10 13:40:00|4918.7|4917.7|4919.7|4918.7|4921.7|4920.7|4917.7|4916.7|415
1597067100000|2020-08-10 13:45:00|4919.2|4918.2|4915.7|4914.7|4921.2|4920.2|4913.2|4912.2|309
1597067400000|2020-08-10 13:50:00|4915.4|4914.4|4911.2|4910.2|4915.7|4914.7|4911.2|4910.2|285
1597067700000|2020-08-10 13:55:00|4911.7|4910.7|4912.7|4911.7|4914.7|4913.7|4911.2|4910.2|251
1597068000000|2020-08-10 14:00:00|4912.2|4911.2|4906.9|4905.9|4912.7|4911.7|4906.2|4905.2|382
1597068300000|2020-08-10 14:05:00|4906.7|4905.7|4908.4|4907.4|4911.4|4910.4|4906.2|4905.2|377
1597068600000|2020-08-10 14:10:00|4908.6|4907.6|4914.4|4913.4|4914.4|4913.4|4908.1|4907.1|286
1597068900000|2020-08-10 14:15:00|4914.9|4913.9|4918.4|4917.4|4918.4|4917.4|4913.9|4912.9|259
1597069200000|2020-08-10 14:20:00|4918.6|4917.6|4912.1|4911.1|4918.9|4917.9|4911.4|4910.4|204
1597069500000|2020-08-10 14:25:00|4912.4|4911.4|4919.1|4918.1|4920.9|4919.9|4912.4|4911.4|335
1597069800000|2020-08-10 14:30:00|4918.9|4917.9|4915.9|4914.9|4919.9|4918.9|4914.6|4913.6|387
1597070100000|2020-08-10 14:35:00|4915.6|4914.6|4911.6|4910.6|4917.9|4916.9|4911.6|4910.6|357
1597070400000|2020-08-10 14:40:00|4911.4|4910.4|4911.9|4910.9|4913.1|4912.1|4910.9|4909.9|257
1597070700000|2020-08-10 14:45:00|4912.1|4911.1|4906.4|4905.4|4912.4|4911.4|4905.6|4904.6|323
1597071000000|2020-08-10 14:50:00|4905.9|4904.9|4901.9|4900.9|4906.1|4905.1|4899.4|4898.4|608
1597071300000|2020-08-10 14:55:00|4902.1|4901.1|4897.4|4896.4|4904.9|4903.9|4897.4|4896.4|463
1597071600000|2020-08-10 15:00:00|4897.1|4896.1|4900.4|4899.4|4901.6|4900.6|4894.9|4893.9|502
1597071900000|2020-08-10 15:05:00|4900.1|4899.1|4902.4|4901.4|4903.4|4902.4|4898.6|4897.6|299
1597072200000|2020-08-10 15:10:00|4902.6|4901.6|4904.6|4903.6|4905.4|4904.4|4901.9|4900.9|326
1597072500000|2020-08-10 15:15:00|4904.4|4903.4|4905.9|4904.9|4907.9|4906.9|4903.4|4902.4|356
1597072800000|2020-08-10 15:20:00|4905.4|4904.4|4905.9|4904.9|4907.1|4906.1|4904.9|4903.9|499
1597073100000|2020-08-10 15:25:00|4905.6|4904.6|4906.4|4905.4|4908.6|4907.6|4904.9|4903.9|711
1597073400000|2020-08-10 15:30:00|4907.4|4905.1|4909.4|4907.4|4913.9|4911.9|4905.6|4903.6|1386
1597073700000|2020-08-10 15:35:00|4910.9|4908.9|4910.9|4908.9|4912.6|4910.6|4909.1|4907.1|892
1597074000000|2020-08-10 15:40:00|4911.1|4909.1|4912.9|4910.9|4914.9|4912.9|4910.4|4908.4|249
1597074300000|2020-08-10 15:45:00|4912.6|4910.6|4913.9|4911.9|4915.1|4913.1|4909.6|4907.6|201
1597074600000|2020-08-10 15:50:00|4914.1|4912.1|4919.1|4917.1|4919.4|4917.4|4913.9|4911.9|156
1597074900000|2020-08-10 15:55:00|4919.4|4917.4|4919.9|4917.9|4921.4|4919.4|4918.9|4916.9|116
1597075200000|2020-08-10 16:00:00|4920.4|4918.4|4919.1|4917.1|4921.4|4919.4|4918.6|4916.6|63
1597075500000|2020-08-10 16:05:00|4919.4|4917.4|4916.9|4914.9|4919.9|4917.9|4915.9|4913.9|110
1597075800000|2020-08-10 16:10:00|4916.6|4914.6|4914.9|4912.9|4916.6|4914.6|4914.1|4912.1|118
1597076100000|2020-08-10 16:15:00|4915.1|4913.1|4913.9|4911.9|4916.9|4914.9|4913.4|4911.4|91
1597076400000|2020-08-10 16:20:00|4914.1|4912.1|4912.9|4910.9|4915.9|4913.9|4911.9|4909.9|95
1597076700000|2020-08-10 16:25:00|4913.1|4911.1|4909.9|4907.9|4915.4|4913.4|4909.9|4907.9|87
1597077000000|2020-08-10 16:30:00|4910.1|4908.1|4913.1|4911.1|4913.4|4911.4|4908.9|4906.9|98
1597077300000|2020-08-10 16:35:00|4913.4|4911.4|4914.9|4912.9|4915.9|4913.9|4913.1|4911.1|73
1597077600000|2020-08-10 16:40:00|4914.6|4912.6|4920.1|4918.1|4920.4|4918.4|4914.1|4912.1|65
1597077900000|2020-08-10 16:45:00|4919.9|4917.9|4918.6|4916.6|4920.9|4918.9|4917.4|4915.4|41
1597078200000|2020-08-10 16:50:00|4918.9|4916.9|4918.6|4916.6|4918.9|4916.9|4917.9|4915.9|35
1597078500000|2020-08-10 16:55:00|4918.9|4916.9|4918.6|4916.6|4919.9|4917.9|4918.1|4916.1|39
1597078800000|2020-08-10 17:00:00|4918.9|4916.9|4919.1|4917.1|4919.9|4917.9|4918.4|4916.4|22
1597079100000|2020-08-10 17:05:00|4919.4|4917.4|4922.9|4920.9|4923.9|4921.9|4917.9|4915.9|94
1597079400000|2020-08-10 17:10:00|4922.6|4920.6|4919.4|4917.4|4923.6|4921.6|4919.4|4917.4|73
1597079700000|2020-08-10 17:15:00|4919.6|4917.6|4918.4|4916.4|4921.4|4919.4|4917.4|4915.4|53
1597080000000|2020-08-10 17:20:00|4918.1|4916.1|4919.9|4917.9|4920.4|4918.4|4917.1|4915.1|50
1597080300000|2020-08-10 17:25:00|4920.1|4918.1|4919.9|4917.9|4920.1|4918.1|4917.9|4915.9|45
1597080600000|2020-08-10 17:30:00|4920.1|4918.1|4919.1|4917.1|4920.6|4918.6|4918.4|4916.4|93
1597080900000|2020-08-10 17:35:00|4919.4|4917.4|4923.4|4921.4|4923.4|4921.4|4919.1|4917.1|110
1597081200000|2020-08-10 17:40:00|4923.1|4921.1|4923.4|4921.4|4925.9|4923.9|4923.1|4921.1|119
1597081500000|2020-08-10 17:45:00|4923.6|4921.6|4921.6|4919.6|4923.9|4921.9|4920.9|4918.9|78
1597081800000|2020-08-10 17:50:00|4921.9|4919.9|4922.4|4920.4|4922.6|4920.6|4920.4|4918.4|66
1597082100000|2020-08-10 17:55:00|4922.1|4920.1|4922.4|4920.4|4923.1|4921.1|4919.4|4917.4|61
1597082400000|2020-08-10 18:00:00|4922.6|4920.6|4924.9|4922.9|4926.6|4924.6|4921.9|4919.9|79
1597082700000|2020-08-10 18:05:00|4924.6|4922.6|4922.1|4920.1|4925.1|4923.1|4922.1|4920.1|45
1597083000000|2020-08-10 18:10:00|4922.4|4920.4|4921.9|4919.9|4922.6|4920.6|4919.9|4917.9|50
1597083300000|2020-08-10 18:15:00|4922.1|4920.1|4922.6|4920.6|4922.9|4920.9|4921.4|4919.4|48
1597083600000|2020-08-10 18:20:00|4922.9|4920.9|4922.9|4920.9|4924.1|4922.1|4921.1|4919.1|40
1597083900000|2020-08-10 18:25:00|4922.6|4920.6|4924.1|4922.1|4924.4|4922.4|4921.4|4919.4|125
1597084200000|2020-08-10 18:30:00|4923.9|4921.9|4925.4|4923.4|4925.6|4923.6|4923.4|4921.4|30
1597084500000|2020-08-10 18:35:00|4925.6|4923.6|4920.4|4918.4|4926.1|4924.1|4920.4|4918.4|298
1597084800000|2020-08-10 18:40:00|4920.6|4918.6|4920.9|4918.9|4922.6|4920.6|4920.6|4918.6|88
1597085100000|2020-08-10 18:45:00|4921.1|4919.1|4922.1|4920.1|4922.4|4920.4|4919.4|4917.4|32
1597085400000|2020-08-10 18:50:00|4922.4|4920.4|4925.9|4923.9|4925.9|4923.9|4921.9|4919.9|18
1597085700000|2020-08-10 18:55:00|4926.1|4924.1|4927.6|4925.6|4927.9|4925.9|4925.4|4923.4|34
1597086000000|2020-08-10 19:00:00|4927.4|4925.4|4930.1|4928.1|4931.4|4929.4|4925.9|4923.9|64
1597086300000|2020-08-10 19:05:00|4929.9|4927.9|4929.4|4927.4|4931.6|4929.6|4929.1|4927.1|34
1597086600000|2020-08-10 19:10:00|4929.6|4927.6|4928.4|4926.4|4930.6|4928.6|4927.6|4925.6|37
1597086900000|2020-08-10 19:15:00|4928.6|4926.6|4928.4|4926.4|4928.9|4926.9|4926.4|4924.4|30
1597087200000|2020-08-10 19:20:00|4928.6|4926.6|4929.6|4927.6|4931.6|4929.6|4928.6|4926.6|48
1597087500000|2020-08-10 19:25:00|4929.9|4927.9|4928.6|4926.6|4931.1|4929.1|4927.9|4925.9|42
1597087800000|2020-08-10 19:30:00|4928.9|4926.9|4929.1|4927.1|4931.1|4929.1|4927.6|4925.6|25
1597088100000|2020-08-10 19:35:00|4929.4|4927.4|4927.9|4925.9|4930.6|4928.6|4926.6|4924.6|43
1597088400000|2020-08-10 19:40:00|4928.1|4926.1|4927.1|4925.1|4929.4|4927.4|4926.1|4924.1|16
1597088700000|2020-08-10 19:45:00|4927.4|4925.4|4924.6|4922.6|4927.6|4925.6|4924.1|4922.1|97
1597089000000|2020-08-10 19:50:00|4924.1|4922.1|4927.6|4925.6|4927.9|4925.9|4923.9|4921.9|88
1597089300000|2020-08-10 19:55:00|4927.4|4925.4|4931.9|4929.9|4933.4|4931.4|4927.4|4925.4|167
1597089600000|2020-08-10 20:00:00|4934.3|4930.3|4931.5|4927.5|4935.6|4931.6|4931.5|4927.5|0
1597089900000|2020-08-10 20:05:00|4931.8|4927.8|4931.6|4927.6|4933.3|4929.3|4931.5|4927.5|0
1597090200000|2020-08-10 20:10:00|4931.5|4927.5|4931|4927|4932|4928|4928.1|4924.1|0
1597090500000|2020-08-10 20:15:00|4931.3|4927.3|4931.5|4927.5|4931.5|4927.5|4930.8|4926.8|0
1597090800000|2020-08-10 20:20:00|4931.7|4927.7|4931.5|4927.5|4931.7|4927.7|4931.5|4927.5|0
1597091100000|2020-08-10 20:25:00|4931.8|4927.8|4931.7|4927.7|4931.8|4927.8|4931.5|4927.5|0
1597091400000|2020-08-10 20:30:00|4931.5|4927.5|4932.3|4928.3|4932.7|4928.7|4930.8|4926.8|0
1597091700000|2020-08-10 20:35:00|4932.6|4928.6|4932.5|4928.5|4933|4929|4931.9|4927.9|0
1597092000000|2020-08-10 20:40:00|4932.2|4928.2|4931.9|4927.9|4933|4929|4931.9|4927.9|0
1597092300000|2020-08-10 20:45:00|4932|4928|4932.1|4928.1|4932.6|4928.6|4931.8|4927.8|0
1597092600000|2020-08-10 20:50:00|4931.8|4927.8|4932.1|4928.1|4933.2|4929.2|4931.8|4927.8|0
1597092900000|2020-08-10 20:55:00|4931.8|4927.8|4931.6|4927.6|4932.9|4928.9|4931.1|4927.1|0
1597093200000|2020-08-10 21:00:00|4931.4|4927.4|4931.5|4927.5|4931.6|4927.6|4931.4|4927.4|0
1597093500000|2020-08-10 21:05:00|4931.4|4927.4|4931.5|4927.5|4931.7|4927.7|4931.4|4927.4|0
1597093800000|2020-08-10 21:10:00|4931.4|4927.4|4931.2|4927.2|4931.7|4927.7|4931.2|4927.2|0
1597094100000|2020-08-10 21:15:00|4931.1|4927.1|4931.1|4927.1|4931.3|4927.3|4931.1|4927.1|0
1597094400000|2020-08-10 21:20:00|4931.3|4927.3|4932.4|4928.4|4932.4|4928.4|4931.3|4927.3|0
1597094700000|2020-08-10 21:25:00|4932.6|4928.6|4932.1|4928.1|4932.8|4928.8|4932|4928|0
1597095000000|2020-08-10 21:30:00|4932|4928|4932.4|4928.4|4932.5|4928.5|4932|4928|0
1597095300000|2020-08-10 21:35:00|4932.3|4928.3|4932.3|4928.3|4932.3|4928.3|4932.3|4928.3|0
1597095600000|2020-08-10 21:40:00|4932.2|4928.2|4932.1|4928.1|4932.3|4928.3|4932.1|4928.1|0
1597095900000|2020-08-10 21:45:00|4932|4928|4931.9|4927.9|4932|4928|4931.8|4927.8|0
1597096200000|2020-08-10 21:50:00|4931.8|4927.8|4930.7|4926.7|4931.9|4927.9|4930.6|4926.6|0
1597096500000|2020-08-10 21:55:00|4930.6|4926.6|4929.2|4925.2|4930.7|4926.7|4929|4925|0
1597096800000|2020-08-10 22:00:00|4928.6|4924.6|4928.5|4924.5|4930|4926|4926.3|4922.3|0
1597097100000|2020-08-10 22:05:00|4928.6|4924.6|4929.4|4925.4|4929.4|4925.4|4928.4|4924.4|0
1597097400000|2020-08-10 22:10:00|4929.1|4925.1|4927.6|4923.6|4929.1|4925.1|4927.3|4923.3|0
1597097700000|2020-08-10 22:15:00|4927.5|4923.5|4928.6|4924.6|4929.1|4925.1|4926.8|4922.8|0
1597098000000|2020-08-10 22:20:00|4928.7|4924.7|4928.5|4924.5|4929.4|4925.4|4928.2|4924.2|0
1597098300000|2020-08-10 22:25:00|4928.9|4924.9|4929.2|4925.2|4929.6|4925.6|4928.5|4924.5|0
1597098600000|2020-08-10 22:30:00|4928.9|4924.9|4928.5|4924.5|4929.3|4925.3|4928.2|4924.2|0
1597098900000|2020-08-10 22:35:00|4928.4|4924.4|4929.3|4925.3|4929.7|4925.7|4928.4|4924.4|0
1597099200000|2020-08-10 22:40:00|4929.2|4925.2|4927.5|4923.5|4929.2|4925.2|4927.5|4923.5|0
1597099500000|2020-08-10 22:45:00|4927.6|4923.6|4926.4|4922.4|4927.8|4923.8|4926|4922|0
1597099800000|2020-08-10 22:50:00|4926.5|4922.5|4925.2|4921.2|4926.7|4922.7|4924.2|4920.2|0
1597100100000|2020-08-10 22:55:00|4925.1|4921.1|4925.2|4921.2|4925.5|4921.5|4924.2|4920.2|0
1597100400000|2020-08-10 23:00:00|4924.9|4920.9|4925.2|4921.2|4925.2|4921.2|4923.5|4919.5|0
1597100700000|2020-08-10 23:05:00|4925.3|4921.3|4924.4|4920.4|4925.6|4921.6|4923.5|4919.5|0
1597101000000|2020-08-10 23:10:00|4924.5|4920.5|4924.9|4920.9|4925.3|4921.3|4924.1|4920.1|0
1597101300000|2020-08-10 23:15:00|4924.8|4920.8|4924.1|4921.1|4925.7|4922.2|4923.4|4920.4|0
1597101600000|2020-08-10 23:20:00|4924.3|4921.3|4925.6|4922.6|4926.4|4923.4|4924.3|4921.3|0
1597101900000|2020-08-10 23:25:00|4925.7|4922.7|4924.9|4921.9|4925.9|4922.9|4924.9|4921.9|0
1597102200000|2020-08-10 23:30:00|4925.2|4922.2|4926.5|4923.5|4926.9|4923.9|4925.1|4922.1|0
1597102500000|2020-08-10 23:35:00|4926.6|4923.6|4927.5|4924.5|4928.3|4925.3|4925.3|4922.3|0
1597102800000|2020-08-10 23:40:00|4927.6|4924.6|4929.9|4926.9|4931.1|4928.1|4926.8|4923.8|0
1597103100000|2020-08-10 23:45:00|4929.8|4926.8|4929.1|4926.1|4930.3|4927.3|4928.8|4925.8|0
1597103400000|2020-08-10 23:50:00|4928.8|4925.8|4929.1|4926.1|4929.9|4926.9|4928.8|4925.8|0
1597103700000|2020-08-10 23:55:00|4928.8|4925.8|4929.1|4926.1|4929.1|4926.1|4928.5|4925.5|0
1597104000000|2020-08-11 00:00:00|4928.8|4925.8|4928.6|4925.6|4930.1|4927.1|4927.5|4924.5|0
1597104300000|2020-08-11 00:05:00|4929|4926|4927.2|4924.2|4929.7|4926.7|4926.8|4923.8|0
1597104600000|2020-08-11 00:10:00|4927.3|4924.3|4927.7|4924.7|4929.5|4926.5|4926|4923|0
1597104900000|2020-08-11 00:15:00|4927.6|4924.6|4929.8|4926.8|4932.6|4929.6|4926.9|4923.9|0
1597105200000|2020-08-11 00:20:00|4929.7|4926.7|4928.4|4925.4|4931.1|4928.1|4927|4924|0
1597105500000|2020-08-11 00:25:00|4928.5|4925.5|4928.4|4925.4|4928.5|4925.5|4924.1|4921.1|0
1597105800000|2020-08-11 00:30:00|4928.9|4925.9|4934.4|4931.4|4935.1|4932.1|4928.9|4925.9|0
1597106100000|2020-08-11 00:35:00|4933.9|4930.9|4934.4|4931.4|4937.2|4934.2|4933|4930|0
1597106400000|2020-08-11 00:40:00|4934.5|4931.5|4934.4|4931.4|4937.3|4934.3|4934.4|4931.4|0
1597106700000|2020-08-11 00:45:00|4934.3|4931.3|4934.4|4931.4|4934.4|4931.4|4932.3|4929.3|0
1597107000000|2020-08-11 00:50:00|4933.9|4930.9|4935.9|4932.9|4935.9|4932.9|4933|4930|0
1597107300000|2020-08-11 00:55:00|4937.3|4934.3|4935.9|4932.9|4937.3|4934.3|4935.8|4932.8|0
1597107600000|2020-08-11 01:00:00|4936.4|4933.4|4934.3|4931.3|4937.3|4934.3|4934.3|4931.3|0
1597107900000|2020-08-11 01:05:00|4934.4|4931.4|4935.9|4932.9|4937.2|4934.2|4934.3|4931.3|0
1597108200000|2020-08-11 01:10:00|4935.8|4932.8|4935.7|4932.7|4937.2|4934.2|4934.4|4931.4|0
1597108500000|2020-08-11 01:15:00|4935.8|4932.8|4941.4|4938.4|4942.8|4939.8|4935.7|4932.7|0
1597108800000|2020-08-11 01:20:00|4941.3|4938.3|4941.2|4938.2|4942.7|4939.7|4938.5|4935.5|0
1597109100000|2020-08-11 01:25:00|4941.3|4938.3|4942.6|4939.6|4944|4941|4941.2|4938.2|0
1597109400000|2020-08-11 01:30:00|4942.9|4939.9|4945.5|4942.5|4945.6|4942.6|4942.6|4939.6|0
1597109700000|2020-08-11 01:35:00|4945.4|4942.4|4946.9|4943.9|4947|4944|4945.4|4942.4|0
1597110000000|2020-08-11 01:40:00|4947.4|4944.4|4946.7|4943.7|4948.3|4945.3|4946.7|4943.7|0
1597110300000|2020-08-11 01:45:00|4946.8|4943.8|4950.1|4947.1|4951.2|4948.2|4946.8|4943.8|0
1597110600000|2020-08-11 01:50:00|4950.4|4947.4|4950.1|4947.1|4951.5|4948.5|4950|4947|0
1597110900000|2020-08-11 01:55:00|4950.2|4947.2|4950.1|4947.1|4951.6|4948.6|4950.1|4947.1|0
1597111200000|2020-08-11 02:00:00|4950.2|4947.2|4951.2|4948.2|4951.6|4948.6|4949.7|4946.7|0
1597111500000|2020-08-11 02:05:00|4951.3|4948.3|4951.4|4948.4|4951.5|4948.5|4951.2|4948.2|0
1597111800000|2020-08-11 02:10:00|4951.5|4948.5|4951.6|4948.6|4951.6|4948.6|4951.4|4948.4|0
1597112100000|2020-08-11 02:15:00|4951.5|4948.5|4950|4947|4951.6|4948.6|4950|4947|0
1597112400000|2020-08-11 02:20:00|4949.9|4946.9|4949.4|4946.4|4951.4|4948.4|4949.4|4946.4|0
1597112700000|2020-08-11 02:25:00|4948.9|4945.9|4947.8|4944.8|4948.9|4945.9|4947.8|4944.8|0
1597113000000|2020-08-11 02:30:00|4947.9|4944.9|4950.6|4947.6|4950.7|4947.7|4947.8|4944.8|0
1597113300000|2020-08-11 02:35:00|4950.7|4947.7|4948.9|4945.9|4950.7|4947.7|4948.9|4945.9|0
1597113600000|2020-08-11 02:40:00|4948.8|4945.8|4949|4946|4949.1|4946.1|4946|4943|0
1597113900000|2020-08-11 02:45:00|4949.1|4946.1|4949.1|4946.1|4950.4|4947.4|4947.7|4944.7|0
1597114200000|2020-08-11 02:50:00|4948.8|4945.8|4947.8|4944.8|4948.8|4945.8|4946.3|4943.3|0
1597114500000|2020-08-11 02:55:00|4947.7|4944.7|4947.7|4944.7|4947.8|4944.8|4946.4|4943.4|0
1597114800000|2020-08-11 03:00:00|4947.8|4944.8|4949.2|4946.2|4949.2|4946.2|4947.8|4944.8|0
1597115100000|2020-08-11 03:05:00|4949.3|4946.3|4949.2|4946.2|4949.3|4946.3|4947.8|4944.8|0
1597115400000|2020-08-11 03:10:00|4949.1|4946.1|4949.1|4946.1|4949.2|4946.2|4949.1|4946.1|0
1597115700000|2020-08-11 03:15:00|4950.5|4947.5|4947.7|4944.7|4950.6|4947.6|4947.7|4944.7|0
1597116000000|2020-08-11 03:20:00|4947.8|4944.8|4949.2|4946.2|4949.2|4946.2|4947.7|4944.7|0
1597116300000|2020-08-11 03:25:00|4949.1|4946.1|4951.7|4948.7|4951.7|4948.7|4949.1|4946.1|0
1597116600000|2020-08-11 03:30:00|4951.6|4948.6|4950.2|4947.2|4951.7|4948.7|4950.2|4947.2|0
1597116900000|2020-08-11 03:35:00|4950.3|4947.3|4951.8|4948.8|4951.8|4948.8|4950.2|4947.2|0
1597117200000|2020-08-11 03:40:00|4951.9|4948.9|4950.9|4947.9|4951.9|4948.9|4950.4|4947.4|0
1597117500000|2020-08-11 03:45:00|4950.8|4947.8|4950.9|4947.9|4952.3|4949.3|4950.8|4947.8|0
1597117800000|2020-08-11 03:50:00|4951.2|4948.2|4950.9|4947.9|4952.3|4949.3|4950.9|4947.9|0
1597118100000|2020-08-11 03:55:00|4950.8|4947.8|4950.8|4947.8|4950.9|4947.9|4950.8|4947.8|0
1597118400000|2020-08-11 04:00:00|4952.8|4949.8|4952.8|4949.8|4952.9|4949.9|4952.8|4949.8|0
1597118700000|2020-08-11 04:05:00|4952.9|4949.9|4953|4950|4954.3|4951.3|4952.9|4949.9|0
1597119000000|2020-08-11 04:10:00|4952.9|4949.9|4952.8|4949.8|4953|4950|4951.4|4948.4|0
1597119300000|2020-08-11 04:15:00|4953.3|4950.3|4954.1|4951.1|4954.2|4951.2|4952.7|4949.7|0
1597119600000|2020-08-11 04:20:00|4954.6|4951.6|4953|4950|4954.6|4951.6|4953|4950|0
1597119900000|2020-08-11 04:25:00|4953.1|4950.1|4954.5|4951.5|4954.5|4951.5|4953|4950|0
1597120200000|2020-08-11 04:30:00|4954.4|4951.4|4955|4952|4957.7|4954.7|4954.4|4951.4|0
1597120500000|2020-08-11 04:35:00|4955.7|4952.7|4949.4|4946.4|4955.7|4952.7|4949.3|4946.3|0
1597120800000|2020-08-11 04:40:00|4949.3|4946.3|4952.2|4949.2|4952.3|4949.3|4949.3|4946.3|0
1597121100000|2020-08-11 04:45:00|4952.1|4949.1|4950.8|4947.8|4952.2|4949.2|4950.7|4947.7|0
1597121400000|2020-08-11 04:50:00|4950.7|4947.7|4947.9|4944.9|4952.1|4949.1|4947.9|4944.9|0
1597121700000|2020-08-11 04:55:00|4948.4|4945.4|4949|4946|4950.4|4947.4|4948.4|4945.4|0
1597122000000|2020-08-11 05:00:00|4948.9|4945.9|4951.4|4948.4|4951.5|4948.5|4948.7|4945.7|0
1597122300000|2020-08-11 05:05:00|4951.9|4948.9|4955.7|4952.7|4955.7|4952.7|4951.9|4948.9|0
1597122600000|2020-08-11 05:10:00|4955.4|4952.4|4957.6|4954.6|4957.6|4954.6|4954.2|4951.2|0
1597122900000|2020-08-11 05:15:00|4957.5|4954.5|4953.2|4950.2|4957.6|4954.6|4953.2|4950.2|0
1597123200000|2020-08-11 05:20:00|4952.7|4949.7|4951.7|4948.7|4953.2|4950.2|4951.7|4948.7|0
1597123500000|2020-08-11 05:25:00|4951.8|4948.8|4951.7|4948.7|4951.8|4948.8|4950.3|4947.3|0
1597123800000|2020-08-11 05:30:00|4951.6|4948.6|4948.8|4945.8|4951.6|4948.6|4948.8|4945.8|0
1597124100000|2020-08-11 05:35:00|4948.7|4945.7|4947.1|4944.1|4948.7|4945.7|4947.1|4944.1|0
1597124400000|2020-08-11 05:40:00|4947.2|4944.2|4948.4|4945.4|4948.5|4945.5|4947.1|4944.1|0
1597124700000|2020-08-11 05:45:00|4947.9|4944.9|4948.7|4945.7|4948.7|4945.7|4947|4944|0
1597125000000|2020-08-11 05:50:00|4948.8|4945.8|4953|4950|4953|4950|4948.7|4945.7|0
1597125300000|2020-08-11 05:55:00|4952.9|4949.9|4952.9|4949.9|4953|4950|4951.5|4948.5|0
1597125600000|2020-08-11 06:00:00|4952.5|4949.5|4967.6|4965.6|4969.6|4967.6|4952.5|4949.5|711
1597125900000|2020-08-11 06:05:00|4967.9|4965.9|4959.4|4957.4|4968.9|4966.9|4958.9|4956.9|468
1597126200000|2020-08-11 06:10:00|4959.6|4957.6|4959.1|4957.1|4962.4|4960.4|4958.4|4956.4|239
1597126500000|2020-08-11 06:15:00|4959.4|4957.4|4955.9|4953.9|4960.9|4958.9|4955.9|4953.9|268
1597126800000|2020-08-11 06:20:00|4955.4|4953.4|4950.9|4948.9|4957.1|4955.1|4948.4|4946.4|333
1597127100000|2020-08-11 06:25:00|4951.1|4949.1|4950.1|4948.1|4952.6|4950.6|4946.6|4944.6|168
1597127400000|2020-08-11 06:30:00|4950.4|4948.4|4949.1|4947.1|4951.4|4949.4|4947.9|4945.9|203
1597127700000|2020-08-11 06:35:00|4949.4|4947.4|4951.1|4949.1|4951.4|4949.4|4947.4|4945.4|98
1597128000000|2020-08-11 06:40:00|4950.9|4948.9|4946.9|4944.9|4951.4|4949.4|4946.1|4944.1|238
1597128300000|2020-08-11 06:45:00|4946.1|4944.1|4944.6|4942.6|4947.6|4945.6|4942.9|4940.9|97
1597128600000|2020-08-11 06:50:00|4944.4|4942.4|4946.9|4944.9|4946.9|4944.9|4941.9|4939.9|350
1597128900000|2020-08-11 06:55:00|4946.4|4944.4|4950.1|4948.1|4953.4|4951.4|4946.4|4944.4|299
1597129200000|2020-08-11 07:00:00|4949.6|4948.6|4965.1|4964.1|4966.1|4965.1|4947.4|4946.4|2157
1597129500000|2020-08-11 07:05:00|4965.4|4964.4|4960.9|4959.9|4967.4|4966.4|4960.1|4959.1|1154
1597129800000|2020-08-11 07:10:00|4961.1|4960.1|4972.1|4971.1|4972.9|4971.9|4961.1|4960.1|1280
1597130100000|2020-08-11 07:15:00|4972.4|4971.4|4983.9|4982.9|4991.9|4990.9|4972.4|4971.4|2105
1597130400000|2020-08-11 07:20:00|4984.1|4983.1|4993.6|4992.6|5004.1|5003.1|4984.1|4983.1|2077
1597130700000|2020-08-11 07:25:00|4993.4|4992.4|4995.1|4994.1|5001.9|5000.9|4993.1|4992.1|930
1597131000000|2020-08-11 07:30:00|4995.4|4994.4|5005.4|5004.4|5006.1|5005.1|4995.4|4994.4|963
1597131300000|2020-08-11 07:35:00|5005.1|5004.1|5001.9|5000.9|5007.9|5006.9|4999.4|4998.4|939
1597131600000|2020-08-11 07:40:00|5002.1|5001.1|5011.9|5010.9|5013.9|5012.9|5002.1|5001.1|1004
1597131900000|2020-08-11 07:45:00|5012.1|5011.1|5005.9|5004.9|5013.4|5012.4|5005.9|5004.9|756
1597132200000|2020-08-11 07:50:00|5006.1|5005.1|5008.8|5007.8|5010.8|5009.8|5005.3|5004.3|651
1597132500000|2020-08-11 07:55:00|5009|5008|5011.3|5010.3|5011.8|5010.8|5005.5|5004.5|646
1597132800000|2020-08-11 08:00:00|5011|5010|5003.3|5002.3|5012.8|5011.8|5003|5002|545
1597133100000|2020-08-11 08:05:00|5003|5002|5003.8|5002.8|5009.5|5008.5|5001.8|5000.8|700
1597133400000|2020-08-11 08:10:00|5004|5003|5005.5|5004.5|5011.3|5010.3|5003.8|5002.8|717
1597133700000|2020-08-11 08:15:00|5005.8|5004.8|5006|5005|5012.3|5011.3|5005.3|5004.3|406
1597134000000|2020-08-11 08:20:00|5005.8|5004.8|5011.8|5010.8|5015.8|5014.8|5005.3|5004.3|480
1597134300000|2020-08-11 08:25:00|5012.3|5011.3|5016|5015|5016.8|5015.8|5012|5011|397
1597134600000|2020-08-11 08:30:00|5016.5|5015.5|5020|5019|5020.5|5019.5|5014.3|5013.3|671
1597134900000|2020-08-11 08:35:00|5020.3|5019.3|5020.3|5019.3|5024|5023|5018.8|5017.8|730
1597135200000|2020-08-11 08:40:00|5020.5|5019.5|5023.8|5022.8|5025|5024|5019|5018|546
1597135500000|2020-08-11 08:45:00|5024|5023|5029.8|5028.8|5030.8|5029.8|5023.8|5022.8|593
1597135800000|2020-08-11 08:50:00|5030|5029|5033|5032|5034.8|5033.8|5030|5029|888
1597136100000|2020-08-11 08:55:00|5033.3|5032.3|5039.5|5038.5|5039.8|5038.8|5033.3|5032.3|627
1597136400000|2020-08-11 09:00:00|5039.3|5038.3|5030.3|5029.3|5040.8|5039.8|5030.3|5029.3|808
1597136700000|2020-08-11 09:05:00|5030.5|5029.5|5037.8|5036.8|5040.3|5039.3|5028.8|5027.8|674
1597137000000|2020-08-11 09:10:00|5038|5037|5041.8|5040.8|5043.8|5042.8|5036.8|5035.8|641
1597137300000|2020-08-11 09:15:00|5041.5|5040.5|5038.3|5037.3|5043.3|5042.3|5036|5035|440
1597137600000|2020-08-11 09:20:00|5038.8|5037.8|5039.8|5038.8|5041.8|5040.8|5035.8|5034.8|716
1597137900000|2020-08-11 09:25:00|5040|5039|5044.3|5043.3|5050.3|5049.3|5039.8|5038.8|1145
1597138200000|2020-08-11 09:30:00|5044.5|5043.5|5047.8|5046.8|5050.5|5049.5|5041.8|5040.8|866
1597138500000|2020-08-11 09:35:00|5047.5|5046.5|5045.3|5044.3|5051.3|5050.3|5045.3|5044.3|646
1597138800000|2020-08-11 09:40:00|5045.5|5044.5|5048|5047|5051.3|5050.3|5045.3|5044.3|418
1597139100000|2020-08-11 09:45:00|5048.3|5047.3|5052.8|5051.8|5053.3|5052.3|5048.3|5047.3|478
1597139400000|2020-08-11 09:50:00|5053|5052|5042.8|5041.8|5053.3|5052.3|5041.3|5040.3|855
1597139700000|2020-08-11 09:55:00|5043|5042|5040.8|5039.8|5048|5047|5040.8|5039.8|551
1597140000000|2020-08-11 10:00:00|5040.3|5039.3|5038.8|5037.8|5043.3|5042.3|5036.5|5035.5|997
1597140300000|2020-08-11 10:05:00|5039|5038|5043.3|5042.3|5046.3|5045.3|5039|5038|581
1597140600000|2020-08-11 10:10:00|5043.5|5042.5|5038.8|5037.8|5043.8|5042.8|5037.8|5036.8|422
1597140900000|2020-08-11 10:15:00|5038.5|5037.5|5038.3|5037.3|5045|5044|5038|5037|875
1597141200000|2020-08-11 10:20:00|5038.8|5037.8|5039.8|5038.8|5040.3|5039.3|5037.8|5036.8|447
1597141500000|2020-08-11 10:25:00|5040.3|5039.3|5040|5039|5041.3|5040.3|5038.3|5037.3|259
1597141800000|2020-08-11 10:30:00|5039.8|5038.8|5039.3|5038.3|5040.3|5039.3|5036.5|5035.5|372
1597142100000|2020-08-11 10:35:00|5039|5038|5039.3|5038.3|5040|5039|5037.8|5036.8|311
1597142400000|2020-08-11 10:40:00|5039.8|5038.8|5038.8|5037.8|5039.8|5038.8|5037.3|5036.3|455
1597142700000|2020-08-11 10:45:00|5038.3|5037.3|5038|5037|5040.3|5039.3|5037.3|5036.3|341
1597143000000|2020-08-11 10:50:00|5038.3|5037.3|5041.3|5040.3|5042.8|5041.8|5038|5037|389
1597143300000|2020-08-11 10:55:00|5041|5040|5040.8|5039.8|5043.3|5042.3|5038.8|5037.8|248
1597143600000|2020-08-11 11:00:00|5040|5039|5040.5|5039.5|5042.3|5041.3|5039.8|5038.8|232
1597143900000|2020-08-11 11:05:00|5040.8|5039.8|5046|5045|5046.3|5045.3|5040.5|5039.5|412
1597144200000|2020-08-11 11:10:00|5046.3|5045.3|5045.5|5044.5|5048|5047|5044.8|5043.8|382
1597144500000|2020-08-11 11:15:00|5045.8|5044.8|5047.8|5046.8|5047.8|5046.8|5045.5|5044.5|333
1597144800000|2020-08-11 11:20:00|5048|5047|5047.3|5046.3|5048.3|5047.3|5044.3|5043.3|397
1597145100000|2020-08-11 11:25:00|5047.8|5046.8|5047.8|5046.8|5049.5|5048.5|5046.3|5045.3|332
1597145400000|2020-08-11 11:30:00|5047.5|5046.5|5046.3|5045.3|5048.3|5047.3|5044.3|5043.3|350
1597145700000|2020-08-11 11:35:00|5046|5045|5042.3|5041.3|5046.8|5045.8|5041.8|5040.8|201
1597146000000|2020-08-11 11:40:00|5042|5041|5040.2|5039.2|5044|5043|5040|5039|365
1597146300000|2020-08-11 11:45:00|5040|5039|5038.7|5037.7|5040.5|5039.5|5038.5|5037.5|157
1597146600000|2020-08-11 11:50:00|5039|5038|5040|5039|5041|5040|5038|5037|229
1597146900000|2020-08-11 11:55:00|5040.2|5039.2|5036.2|5035.2|5040.7|5039.7|5034.5|5033.5|355
1597147200000|2020-08-11 12:00:00|5036.7|5035.7|5040.5|5039.5|5041.5|5040.5|5036.5|5035.5|497
1597147500000|2020-08-11 12:05:00|5040.2|5039.2|5039.2|5038.2|5042.2|5041.2|5038.5|5037.5|201
1597147800000|2020-08-11 12:10:00|5039.5|5038.5|5037.5|5036.5|5040.5|5039.5|5036|5035|284
1597148100000|2020-08-11 12:15:00|5037.2|5036.2|5043.5|5042.5|5043.5|5042.5|5036.2|5035.2|255
1597148400000|2020-08-11 12:20:00|5043|5042|5044.5|5043.5|5044.7|5043.7|5041|5040|259
1597148700000|2020-08-11 12:25:00|5044.2|5043.2|5043.7|5042.7|5045|5044|5042|5041|348
1597149000000|2020-08-11 12:30:00|5043.5|5042.5|5044|5043|5044.7|5043.7|5040.5|5039.5|301
1597149300000|2020-08-11 12:35:00|5044.2|5043.2|5048|5047|5050|5049|5044|5043|349
1597149600000|2020-08-11 12:40:00|5048.2|5047.2|5048.5|5047.5|5048.7|5047.7|5046.5|5045.5|257
1597149900000|2020-08-11 12:45:00|5048.2|5047.2|5046|5045|5048.2|5047.2|5043.7|5042.7|503
1597150200000|2020-08-11 12:50:00|5046.2|5045.2|5045.7|5044.7|5047.5|5046.5|5044.5|5043.5|443
1597150500000|2020-08-11 12:55:00|5045.5|5044.5|5048|5047|5049|5048|5045.5|5044.5|326
1597150800000|2020-08-11 13:00:00|5047.7|5046.7|5050|5049|5053|5052|5047|5046|478
1597151100000|2020-08-11 13:05:00|5049.7|5048.7|5045.2|5044.2|5050.2|5049.2|5045.2|5044.2|327
1597151400000|2020-08-11 13:10:00|5045|5044|5043.5|5042.5|5046.5|5045.5|5043.5|5042.5|308
1597151700000|2020-08-11 13:15:00|5043.7|5042.7|5043|5042|5046.2|5045.2|5043|5042|384
1597152000000|2020-08-11 13:20:00|5043.2|5042.2|5040.5|5039.5|5044.5|5043.5|5040|5039|322
1597152300000|2020-08-11 13:25:00|5040|5039|5044.7|5043.7|5045|5044|5039.5|5038.5|231
1597152600000|2020-08-11 13:30:00|5045.2|5044.2|5037.5|5036.5|5045.2|5044.2|5037.2|5036.2|1055
1597152900000|2020-08-11 13:35:00|5038.2|5037.2|5047|5046|5047.5|5046.5|5038|5037|804
1597153200000|2020-08-11 13:40:00|5047.2|5046.2|5048|5047|5048|5047|5043.5|5042.5|528
1597153500000|2020-08-11 13:45:00|5048.2|5047.2|5046|5045|5050.5|5049.5|5045|5044|506
1597153800000|2020-08-11 13:50:00|5045.7|5044.7|5034.7|5033.7|5047.2|5046.2|5034.5|5033.5|651
1597154100000|2020-08-11 13:55:00|5035|5034|5030|5029|5035.5|5034.5|5027.7|5026.7|753
1597154400000|2020-08-11 14:00:00|5030.2|5029.2|5028.5|5027.5|5031.5|5030.5|5024.5|5023.5|657
1597154700000|2020-08-11 14:05:00|5028.2|5027.2|5018|5017|5029|5028|5017|5016|881
1597155000000|2020-08-11 14:10:00|5018.6|5017.6|5023.1|5022.1|5024.1|5023.1|5018.6|5017.6|1068
1597155300000|2020-08-11 14:15:00|5022.8|5021.8|5030.6|5029.6|5033.3|5032.3|5021.1|5020.1|732
1597155600000|2020-08-11 14:20:00|5030.8|5029.8|5017.6|5016.6|5031.1|5030.1|5016.6|5015.6|1245
1597155900000|2020-08-11 14:25:00|5017.8|5016.8|5015.8|5014.8|5019.8|5018.8|5013.6|5012.6|860
1597156200000|2020-08-11 14:30:00|5016.1|5015.1|5011.6|5010.6|5016.8|5015.8|5011.1|5010.1|757
1597156500000|2020-08-11 14:35:00|5011.8|5010.8|5015.1|5014.1|5015.6|5014.6|5011.1|5010.1|585
1597156800000|2020-08-11 14:40:00|5014.8|5013.8|5018.1|5017.1|5018.1|5017.1|5014.1|5013.1|463
1597157100000|2020-08-11 14:45:00|5018.3|5017.3|5021.8|5020.8|5025.6|5024.6|5018.1|5017.1|761
1597157400000|2020-08-11 14:50:00|5022.1|5021.1|5018.6|5017.6|5024.1|5023.1|5016.1|5015.1|579
1597157700000|2020-08-11 14:55:00|5018.3|5017.3|5019.8|5018.8|5022.1|5021.1|5017.6|5016.6|378
1597158000000|2020-08-11 15:00:00|5019.6|5018.6|5024.6|5023.6|5025.1|5024.1|5018.1|5017.1|588
1597158300000|2020-08-11 15:05:00|5024.8|5023.8|5029.6|5028.6|5029.8|5028.8|5024.1|5023.1|494
1597158600000|2020-08-11 15:10:00|5029.8|5028.8|5026.1|5025.1|5030.1|5029.1|5025.1|5024.1|463
1597158900000|2020-08-11 15:15:00|5026.3|5025.3|5024.3|5023.3|5026.8|5025.8|5023.6|5022.6|569
1597159200000|2020-08-11 15:20:00|5024.6|5023.6|5028.1|5027.1|5028.1|5027.1|5023.1|5022.1|745
1597159500000|2020-08-11 15:25:00|5027.8|5026.8|5026.8|5025.8|5029.6|5028.6|5024.6|5023.6|1439
1597159800000|2020-08-11 15:30:00|5027.3|5025.3|5028.1|5026.1|5028.6|5026.6|5022.1|5020.1|2733
1597160100000|2020-08-11 15:35:00|5028.6|5026.6|5027.1|5025.1|5031.8|5029.8|5026.8|5024.8|1547
1597160400000|2020-08-11 15:40:00|5026.8|5024.8|5027.8|5025.8|5029.6|5027.6|5026.1|5024.1|518
1597160700000|2020-08-11 15:45:00|5027.6|5025.6|5026.6|5024.6|5028.1|5026.1|5025.6|5023.6|165
1597161000000|2020-08-11 15:50:00|5027.1|5025.1|5024.1|5022.1|5027.1|5025.1|5023.6|5021.6|268
1597161300000|2020-08-11 15:55:00|5023.8|5021.8|5029.1|5027.1|5029.1|5027.1|5023.8|5021.8|197
1597161600000|2020-08-11 16:00:00|5028.8|5026.8|5024.3|5022.3|5030.3|5028.3|5024.3|5022.3|149
1597161900000|2020-08-11 16:05:00|5024.1|5022.1|5027.6|5025.6|5029.6|5027.6|5023.6|5021.6|138
1597162200000|2020-08-11 16:10:00|5027.3|5025.3|5029.1|5027.1|5029.6|5027.6|5026.6|5024.6|57
1597162500000|2020-08-11 16:15:00|5028.8|5026.8|5030.1|5028.1|5032.6|5030.6|5028.6|5026.6|114
1597162800000|2020-08-11 16:20:00|5029.8|5027.8|5028.6|5026.6|5030.1|5028.1|5028.1|5026.1|86
1597163100000|2020-08-11 16:25:00|5028.3|5026.3|5024.3|5022.3|5028.6|5026.6|5024.3|5022.3|156
1597163400000|2020-08-11 16:30:00|5024.1|5022.1|5026.1|5024.1|5029.1|5027.1|5024.1|5022.1|91
1597163700000|2020-08-11 16:35:00|5026.3|5024.3|5025.8|5023.8|5026.6|5024.6|5023.1|5021.1|95
1597164000000|2020-08-11 16:40:00|5026.1|5024.1|5029.6|5027.6|5029.6|5027.6|5024.6|5022.6|156
1597164300000|2020-08-11 16:45:00|5030.1|5028.1|5029.1|5027.1|5031.1|5029.1|5029.1|5027.1|72
1597164600000|2020-08-11 16:50:00|5029.3|5027.3|5028.1|5026.1|5029.8|5027.8|5027.8|5025.8|38
1597164900000|2020-08-11 16:55:00|5027.8|5025.8|5027.6|5025.6|5028.8|5026.8|5025.3|5023.3|62
1597165200000|2020-08-11 17:00:00|5027.8|5025.8|5025.3|5023.3|5027.8|5025.8|5024.6|5022.6|66
1597165500000|2020-08-11 17:05:00|5025.1|5023.1|5028.1|5026.1|5028.1|5026.1|5024.6|5022.6|52
1597165800000|2020-08-11 17:10:00|5027.8|5025.8|5025.6|5023.6|5028.1|5026.1|5025.1|5023.1|58
1597166100000|2020-08-11 17:15:00|5025.3|5023.3|5028.3|5026.3|5028.6|5026.6|5025.1|5023.1|73
1597166400000|2020-08-11 17:20:00|5028.1|5026.1|5033.1|5031.1|5033.3|5031.3|5027.6|5025.6|85
1597166700000|2020-08-11 17:25:00|5032.8|5030.8|5031.8|5029.8|5033.1|5031.1|5031.3|5029.3|63
1597167000000|2020-08-11 17:30:00|5031.6|5029.6|5034.3|5032.3|5034.8|5032.8|5031.1|5029.1|88
1597167300000|2020-08-11 17:35:00|5034.1|5032.1|5032.8|5030.8|5034.6|5032.6|5032.8|5030.8|44
1597167600000|2020-08-11 17:40:00|5032.6|5030.6|5032.8|5030.8|5033.8|5031.8|5031.3|5029.3|25
1597167900000|2020-08-11 17:45:00|5032.6|5030.6|5030.3|5028.3|5033.6|5031.6|5029.8|5027.8|44
1597168200000|2020-08-11 17:50:00|5030.1|5028.1|5032.3|5030.3|5033.6|5031.6|5029.6|5027.6|46
1597168500000|2020-08-11 17:55:00|5032.1|5030.1|5034.8|5032.8|5035.3|5033.3|5032.1|5030.1|38
1597168800000|2020-08-11 18:00:00|5035.1|5033.1|5034.3|5032.3|5036.1|5034.1|5033.8|5031.8|37
1597169100000|2020-08-11 18:05:00|5034.1|5032.1|5034.1|5032.1|5034.8|5032.8|5033.1|5031.1|19
1597169400000|2020-08-11 18:10:00|5033.8|5031.8|5028.6|5026.6|5034.3|5032.3|5028.6|5026.6|32
1597169700000|2020-08-11 18:15:00|5028.8|5026.8|5029.3|5027.3|5030.6|5028.6|5026.6|5024.6|42
1597170000000|2020-08-11 18:20:00|5029.1|5027.1|5027.1|5025.1|5030.3|5028.3|5027.1|5025.1|58
1597170300000|2020-08-11 18:25:00|5027.3|5025.3|5024.3|5022.3|5028.1|5026.1|5023.8|5021.8|81
1597170600000|2020-08-11 18:30:00|5024.1|5022.1|5024.3|5022.3|5025.1|5023.1|5021.8|5019.8|74
1597170900000|2020-08-11 18:35:00|5024.1|5022.1|5022.3|5020.3|5024.8|5022.8|5019.3|5017.3|39
1597171200000|2020-08-11 18:40:00|5022.1|5020.1|5024.1|5022.1|5026.6|5024.6|5021.8|5019.8|112
1597171500000|2020-08-11 18:45:00|5023.8|5021.8|5020.8|5018.8|5024.6|5022.6|5020.3|5018.3|64
1597171800000|2020-08-11 18:50:00|5020.6|5018.6|5022.8|5020.8|5023.3|5021.3|5019.1|5017.1|38
1597172100000|2020-08-11 18:55:00|5022.6|5020.6|5023.8|5021.8|5024.1|5022.1|5021.6|5019.6|17
1597172400000|2020-08-11 19:00:00|5023.6|5021.6|5017.1|5015.1|5023.8|5021.8|5016.3|5014.3|135
1597172700000|2020-08-11 19:05:00|5017.6|5015.6|5016.8|5014.8|5019.6|5017.6|5015.3|5013.3|69
1597173000000|2020-08-11 19:10:00|5016.6|5014.6|5013.6|5011.6|5020.3|5018.3|5013.3|5011.3|132
1597173300000|2020-08-11 19:15:00|5013.1|5011.1|4995.3|4993.3|5013.6|5011.6|4993.3|4991.3|474
1597173600000|2020-08-11 19:20:00|4995.6|4993.6|4990.8|4988.8|4998.1|4996.1|4990.1|4988.1|150
1597173900000|2020-08-11 19:25:00|4991.1|4989.1|5004.3|5002.3|5004.8|5002.8|4990.8|4988.8|297
1597174200000|2020-08-11 19:30:00|5004.1|5002.1|4994.1|4992.1|5005.3|5003.3|4993.8|4991.8|132
1597174500000|2020-08-11 19:35:00|4994.3|4992.3|4993.8|4991.8|5003.3|5001.3|4991.3|4989.3|150
1597174800000|2020-08-11 19:40:00|4994.8|4992.8|4988.6|4986.6|4997.6|4995.6|4987.8|4985.8|396
1597175100000|2020-08-11 19:45:00|4988.1|4986.1|4985.8|4983.8|4989.1|4987.1|4983.6|4981.6|231
1597175400000|2020-08-11 19:50:00|4985.6|4983.6|4977.3|4975.3|4985.6|4983.6|4974.6|4972.6|284
1597175700000|2020-08-11 19:55:00|4977.8|4975.8|4977.3|4975.3|4980.8|4978.8|4976.3|4974.3|269
1597176000000|2020-08-11 20:00:00|4980.1|4976.1|4975.9|4971.9|4980.1|4976.1|4970.1|4966.1|0
1597176300000|2020-08-11 20:05:00|4976|4972|4986.1|4982.1|4987.3|4983.3|4975.2|4971.2|0
1597176600000|2020-08-11 20:10:00|4985.8|4981.8|4982.9|4978.9|4986.6|4982.6|4982.1|4978.1|0
1597176900000|2020-08-11 20:15:00|4983|4979|4987.4|4983.4|4987.5|4983.5|4981.5|4977.5|0
1597177200000|2020-08-11 20:20:00|4987.1|4983.1|4987.8|4983.8|4987.8|4983.8|4985.9|4981.9|0
1597177500000|2020-08-11 20:25:00|4987.7|4983.7|4987.4|4983.4|4989.9|4985.9|4987|4983|0
1597177800000|2020-08-11 20:30:00|4987.9|4983.9|4994.5|4990.5|4996.4|4992.4|4985.9|4981.9|0
1597178100000|2020-08-11 20:35:00|4994.4|4990.4|4992.9|4988.9|4995.9|4991.9|4992.5|4988.5|0
1597178400000|2020-08-11 20:40:00|4993.3|4989.3|4990.5|4986.5|4993.6|4989.6|4990.5|4986.5|0
1597178700000|2020-08-11 20:45:00|4990.9|4986.9|4991.3|4987.3|4991.3|4987.3|4989.8|4985.8|0
1597179000000|2020-08-11 20:50:00|4991.2|4987.2|4991.8|4987.8|4992.5|4988.5|4990.5|4986.5|0
1597179300000|2020-08-11 20:55:00|4992.1|4988.1|4992.7|4988.7|4993.6|4989.6|4990.2|4986.2|0
1597179600000|2020-08-11 21:00:00|4992.8|4988.8|4993.7|4989.7|4993.7|4989.7|4992.8|4988.8|0
1597179900000|2020-08-11 21:05:00|4993.5|4989.5|4993.5|4989.5|4994|4990|4993|4989|0
1597180200000|2020-08-11 21:10:00|4993.9|4989.9|4993.8|4989.8|4993.9|4989.9|4993.2|4989.2|0
1597180500000|2020-08-11 21:15:00|4993.9|4989.9|4994.6|4990.6|4995.6|4991.6|4993.9|4989.9|0
1597180800000|2020-08-11 21:20:00|4994.7|4990.7|4994.2|4990.2|4995.1|4991.1|4993.9|4989.9|0
1597181100000|2020-08-11 21:25:00|4994.4|4990.4|4994.6|4990.6|4994.9|4990.9|4994.2|4990.2|0
1597181400000|2020-08-11 21:30:00|4994.5|4990.5|4993.6|4989.6|4994.6|4990.6|4993.6|4989.6|0
1597181700000|2020-08-11 21:35:00|4993.5|4989.5|4993.5|4989.5|4993.6|4989.6|4993.5|4989.5|0
1597182000000|2020-08-11 21:40:00|4993.6|4989.6|4993.3|4989.3|4993.7|4989.7|4992.8|4988.8|0
1597182300000|2020-08-11 21:45:00|4993.1|4989.1|4993|4989|4993.1|4989.1|4992.7|4988.7|0
1597182600000|2020-08-11 21:50:00|4993.1|4989.1|4993.5|4989.5|4993.5|4989.5|4992.7|4988.7|0
1597182900000|2020-08-11 21:55:00|4993.6|4989.6|4997.3|4993.3|4997.9|4993.9|4993.3|4989.3|0
1597183200000|2020-08-11 22:00:00|4998.1|4994.1|4997.5|4993.5|4998.9|4994.9|4995.2|4991.2|0
1597183500000|2020-08-11 22:05:00|4997.7|4993.7|4998.9|4994.9|4998.9|4994.9|4996.8|4992.8|0
1597183800000|2020-08-11 22:10:00|4999|4995|4996.2|4992.2|4999.1|4995.1|4995.5|4991.5|0
1597184100000|2020-08-11 22:15:00|4996.1|4992.1|4997|4993|4997.7|4993.7|4995.1|4991.1|0
1597184400000|2020-08-11 22:20:00|4997.1|4993.1|4993.7|4989.7|4997.6|4993.6|4993.7|4989.7|0
1597184700000|2020-08-11 22:25:00|4993.8|4989.8|4990.3|4986.3|4994.1|4990.1|4988.8|4984.8|0
1597185000000|2020-08-11 22:30:00|4990.4|4986.4|4994.4|4990.4|4994.4|4990.4|4990.4|4986.4|0
1597185300000|2020-08-11 22:35:00|4994.3|4990.3|4993.4|4989.4|4994.4|4990.4|4991.9|4987.9|0
1597185600000|2020-08-11 22:40:00|4993.2|4989.2|4990.7|4986.7|4993.2|4989.2|4990|4986|0
1597185900000|2020-08-11 22:45:00|4990.6|4986.6|4990.4|4986.4|4990.6|4986.6|4988.5|4984.5|0
1597186200000|2020-08-11 22:50:00|4990.5|4986.5|4992.2|4988.2|4992.2|4988.2|4990.5|4986.5|0
1597186500000|2020-08-11 22:55:00|4992.3|4988.3|4991.9|4987.9|4992.7|4988.7|4991.6|4987.6|0
1597186800000|2020-08-11 23:00:00|4992|4988|4990.4|4986.4|4992.4|4988.4|4990.4|4986.4|0
1597187100000|2020-08-11 23:05:00|4990.5|4986.5|4988.2|4984.2|4991.2|4987.2|4988.1|4984.1|0
1597187400000|2020-08-11 23:10:00|4988.5|4984.5|4988.3|4984.3|4989.5|4985.5|4988|4984|0
1597187700000|2020-08-11 23:15:00|4988.2|4984.2|4987.7|4984.7|4988.5|4985.5|4985.9|4982.9|0
1597188000000|2020-08-11 23:20:00|4987.4|4984.4|4988.2|4985.2|4988.5|4985.5|4987.4|4984.4|0
1597188300000|2020-08-11 23:25:00|4988.1|4985.1|4988.2|4985.2|4988.9|4985.9|4987.4|4984.4|0
1597188600000|2020-08-11 23:30:00|4988.5|4985.5|4993.1|4990.1|4993.1|4990.1|4988.3|4985.3|0
1597188900000|2020-08-11 23:35:00|4993|4990|4994.2|4991.2|4994.2|4991.2|4991.7|4988.7|0
1597189200000|2020-08-11 23:40:00|4994.1|4991.1|4994.2|4991.2|4994.2|4991.2|4992.1|4989.1|0
1597189500000|2020-08-11 23:45:00|4994.1|4991.1|4992.1|4989.1|4994.2|4991.2|4992.1|4989.1|0
1597189800000|2020-08-11 23:50:00|4992.2|4989.2|4991.7|4988.7|4993.6|4990.6|4991.3|4988.3|0
1597190100000|2020-08-11 23:55:00|4991.6|4988.6|4989.1|4986.1|4992.6|4989.6|4989.1|4986.1|0
1597190400000|2020-08-12 00:00:00|4989.2|4986.2|4993.9|4990.9|4994.2|4991.2|4988.3|4985.3|0
1597190700000|2020-08-12 00:05:00|4993.6|4990.6|4995|4992|4998.7|4995.7|4993|4990|0
1597191000000|2020-08-12 00:10:00|4994.8|4991.8|4996.5|4993.5|4997.6|4994.6|4993|4990|0
1597191300000|2020-08-12 00:15:00|4996.2|4993.2|5011|5008|5011.1|5008.1|4996.2|4993.2|0
1597191600000|2020-08-12 00:20:00|5010.5|5007.5|5009.8|5006.8|5011.1|5008.1|5008.3|5005.3|0
1597191900000|2020-08-12 00:25:00|5009.7|5006.7|5003.9|5000.9|5009.7|5006.7|5003.8|5000.8|0
1597192200000|2020-08-12 00:30:00|5003.8|5000.8|5001|4998|5005.3|5002.3|4999.5|4996.5|0
1597192500000|2020-08-12 00:35:00|5000.9|4997.9|4992.2|4989.2|5000.9|4997.9|4992.1|4989.1|0
1597192800000|2020-08-12 00:40:00|4991.7|4988.7|4992.4|4989.4|4995.2|4992.2|4990.8|4987.8|0
1597193100000|2020-08-12 00:45:00|4992.3|4989.3|4995.8|4992.8|4995.9|4992.9|4988|4985|0
1597193400000|2020-08-12 00:50:00|4995.3|4992.3|4984.7|4981.7|4995.9|4992.9|4984.5|4981.5|0
1597193700000|2020-08-12 00:55:00|4984.6|4981.6|4985.2|4982.2|4987.6|4984.6|4980.3|4977.3|0
1597194000000|2020-08-12 01:00:00|4984.9|4981.9|4988.9|4985.9|4990.5|4987.5|4982.9|4979.9|0
1597194300000|2020-08-12 01:05:00|4988.7|4985.7|4992|4989|4992.1|4989.1|4986.2|4983.2|0
1597194600000|2020-08-12 01:10:00|4992.1|4989.1|4994.8|4991.8|4996.3|4993.3|4991.2|4988.2|0
1597194900000|2020-08-12 01:15:00|4994.3|4991.3|4996.4|4993.4|4996.4|4993.4|4993.2|4990.2|0
1597195200000|2020-08-12 01:20:00|4996.3|4993.3|4987.7|4984.7|4996.3|4993.3|4987.7|4984.7|0
1597195500000|2020-08-12 01:25:00|4987.8|4984.8|4994.9|4991.9|4995|4992|4987.7|4984.7|0
1597195800000|2020-08-12 01:30:00|4995|4992|4992.1|4989.1|4997.8|4994.8|4992.1|4989.1|0
1597196100000|2020-08-12 01:35:00|4992.2|4989.2|4994.9|4991.9|4995.7|4992.7|4992.1|4989.1|0
1597196400000|2020-08-12 01:40:00|4994.8|4991.8|4993.1|4990.1|4996.3|4993.3|4991.7|4988.7|0
1597196700000|2020-08-12 01:45:00|4993|4990|4987.3|4984.3|4993.2|4990.2|4987.3|4984.3|0
1597197000000|2020-08-12 01:50:00|4987.2|4984.2|4990.3|4987.3|4990.3|4987.3|4985.2|4982.2|0
1597197300000|2020-08-12 01:55:00|4990.2|4987.2|4993.3|4990.3|4994.7|4991.7|4988.8|4985.8|0
1597197600000|2020-08-12 02:00:00|4993.2|4990.2|4994.3|4991.3|4995.8|4992.8|4989.5|4986.5|0
1597197900000|2020-08-12 02:05:00|4994.4|4991.4|4993|4990|5000.2|4997.2|4991.5|4988.5|0
1597198200000|2020-08-12 02:10:00|4993.1|4990.1|4985.8|4982.8|4993.1|4990.1|4985.8|4982.8|0
1597198500000|2020-08-12 02:15:00|4985.9|4982.9|4979.8|4976.8|4987.2|4984.2|4979.8|4976.8|0
1597198800000|2020-08-12 02:20:00|4979.9|4976.9|4985.8|4982.8|4985.9|4982.9|4979.8|4976.8|0
1597199100000|2020-08-12 02:25:00|4986.3|4983.3|4987.4|4984.4|4988.9|4985.9|4985.8|4982.8|0
1597199400000|2020-08-12 02:30:00|4987.5|4984.5|4986.1|4983.1|4988.9|4985.9|4983|4980|0
1597199700000|2020-08-12 02:35:00|4986.6|4983.6|4991|4988|4991.6|4988.6|4986|4983|0
1597200000000|2020-08-12 02:40:00|4991.2|4988.2|4992.5|4989.5|4996.1|4993.1|4990.2|4987.2|0
1597200300000|2020-08-12 02:45:00|4992.7|4989.7|4990.9|4987.9|4994.5|4991.5|4990.3|4987.3|0
1597200600000|2020-08-12 02:50:00|4991.2|4988.2|4990.3|4987.3|4991.7|4988.7|4988.7|4985.7|0
1597200900000|2020-08-12 02:55:00|4990.2|4987.2|4992.2|4989.2|4994.4|4991.4|4988.8|4985.8|0
1597201200000|2020-08-12 03:00:00|4991.9|4988.9|4993.2|4990.2|4994.6|4991.6|4990.2|4987.2|0
1597201500000|2020-08-12 03:05:00|4993.1|4990.1|4990.1|4987.1|4996|4993|4988.7|4985.7|0
1597201800000|2020-08-12 03:10:00|4990.2|4987.2|4991.7|4988.7|4993.2|4990.2|4990.1|4987.1|0
1597202100000|2020-08-12 03:15:00|4991.4|4988.4|4988.8|4985.8|4991.7|4988.7|4988.7|4985.7|0
1597202400000|2020-08-12 03:20:00|4989.1|4986.1|4994.4|4991.4|4994.5|4991.5|4989.1|4986.1|0
1597202700000|2020-08-12 03:25:00|4994.3|4991.3|4988.5|4985.5|4994.4|4991.4|4988.5|4985.5|0
1597203000000|2020-08-12 03:30:00|4988.6|4985.6|4992.9|4989.9|4994.4|4991.4|4988.5|4985.5|0
1597203300000|2020-08-12 03:35:00|4993|4990|4994.3|4991.3|4995.8|4992.8|4993|4990|0
1597203600000|2020-08-12 03:40:00|4994.4|4991.4|4994.4|4991.4|4995.8|4992.8|4994.3|4991.3|0
1597203900000|2020-08-12 03:45:00|4994.9|4991.9|4990.1|4987.1|4995.8|4992.8|4988.6|4985.6|0
1597204200000|2020-08-12 03:50:00|4990.3|4987.3|4994.4|4991.4|4994.4|4991.4|4990.1|4987.1|0
1597204500000|2020-08-12 03:55:00|4994.3|4991.3|4995.8|4992.8|4997.3|4994.3|4993|4990|0
1597204800000|2020-08-12 04:00:00|4995.9|4992.9|4995.9|4992.9|4998.7|4995.7|4995.8|4992.8|0
1597205100000|2020-08-12 04:05:00|4996.2|4993.2|4995.8|4992.8|4996.6|4993.6|4994.5|4991.5|0
1597205400000|2020-08-12 04:10:00|4995.9|4992.9|4999.3|4996.3|4999.4|4996.4|4995.9|4992.9|0
1597205700000|2020-08-12 04:15:00|4999.4|4996.4|5000.8|4997.8|5002.2|4999.2|4999.4|4996.4|0
1597206000000|2020-08-12 04:20:00|5000.7|4997.7|4999.3|4996.3|5000.7|4997.7|4999.2|4996.2|0
1597206300000|2020-08-12 04:25:00|4999.2|4996.2|4996.3|4993.3|4999.2|4996.2|4993.5|4990.5|0
1597206600000|2020-08-12 04:30:00|4996.4|4993.4|4995|4992|4996.4|4993.4|4994.9|4991.9|0
1597206900000|2020-08-12 04:35:00|4996.4|4993.4|4993.6|4990.6|4996.5|4993.5|4993.6|4990.6|0
1597207200000|2020-08-12 04:40:00|4993.7|4990.7|4993.7|4990.7|4995.1|4992.1|4993.6|4990.6|0
1597207500000|2020-08-12 04:45:00|4993.8|4990.8|4993.8|4990.8|4996.6|4993.6|4992.3|4989.3|0
1597207800000|2020-08-12 04:50:00|4993.7|4990.7|4985.2|4982.2|4993.7|4990.7|4984.5|4981.5|0
1597208100000|2020-08-12 04:55:00|4985.3|4982.3|4985.2|4982.2|4988.1|4985.1|4983.7|4980.7|0
1597208400000|2020-08-12 05:00:00|4984.7|4981.7|4987|4984|4987.1|4984.1|4982.6|4979.6|0
1597208700000|2020-08-12 05:05:00|4986.9|4983.9|4988.5|4985.5|4988.5|4985.5|4984.8|4981.8|0
1597209000000|2020-08-12 05:10:00|4988.4|4985.4|4987|4984|4989.8|4986.8|4986.9|4983.9|0
1597209300000|2020-08-12 05:15:00|4986.9|4983.9|4987|4984|4989.8|4986.8|4985.5|4982.5|0
1597209600000|2020-08-12 05:20:00|4986.9|4983.9|4993.9|4990.9|4995.4|4992.4|4986.9|4983.9|0
1597209900000|2020-08-12 05:25:00|4994|4991|4997.8|4994.8|4997.9|4994.9|4994|4991|0
1597210200000|2020-08-12 05:30:00|4997.9|4994.9|4996.5|4993.5|4997.9|4994.9|4993.6|4990.6|0
1597210500000|2020-08-12 05:35:00|4996.4|4993.4|4997.9|4994.9|4997.9|4994.9|4996.4|4993.4|0
1597210800000|2020-08-12 05:40:00|4998|4995|5001.1|4998.1|5001.1|4998.1|4997.9|4994.9|0
1597211100000|2020-08-12 05:45:00|5001.2|4998.2|5002.5|4999.5|5004|5001|5001.2|4998.2|0
1597211400000|2020-08-12 05:50:00|5002.4|4999.4|4991.5|4988.5|5003.8|5000.8|4991.5|4988.5|0
1597211700000|2020-08-12 05:55:00|4991.4|4988.4|4997.3|4994.3|4997.3|4994.3|4991.4|4988.4|0
1597212000000|2020-08-12 06:00:00|4997.9|4994.9|5000.3|4998.3|5000.3|4998.3|4993.6|4991.6|536
1597212300000|2020-08-12 06:05:00|5000.6|4998.6|5007.8|5005.8|5008.8|5006.8|4999.3|4997.3|320
1597212600000|2020-08-12 06:10:00|5007.6|5005.6|5003.3|5001.3|5008.3|5006.3|5003.3|5001.3|392
1597212900000|2020-08-12 06:15:00|5003.1|5001.1|5009.6|5007.6|5010.6|5008.6|5002.6|5000.6|317
1597213200000|2020-08-12 06:20:00|5009.3|5007.3|5010.6|5008.6|5012.3|5010.3|5008.1|5006.1|214
1597213500000|2020-08-12 06:25:00|5010.3|5008.3|5009.8|5007.8|5011.6|5009.6|5008.1|5006.1|133
1597213800000|2020-08-12 06:30:00|5009.6|5007.6|5010.1|5008.1|5011.6|5009.6|5008.3|5006.3|81
1597214100000|2020-08-12 06:35:00|5010.3|5008.3|5010.8|5008.8|5014.3|5012.3|5008.8|5006.8|104
1597214400000|2020-08-12 06:40:00|5011.1|5009.1|5012.3|5010.3|5014.1|5012.1|5010.8|5008.8|59
1597214700000|2020-08-12 06:45:00|5012.1|5010.1|5015.8|5013.8|5016.6|5014.6|5011.3|5009.3|91
1597215000000|2020-08-12 06:50:00|5016.3|5014.3|5018.6|5016.6|5019.3|5017.3|5015.1|5013.1|283
1597215300000|2020-08-12 06:55:00|5018.8|5016.8|5018.1|5016.1|5023.8|5021.8|5016.6|5014.6|358
1597215600000|2020-08-12 07:00:00|5017.6|5016.6|5013.3|5012.3|5021.3|5020.3|5009.8|5008.8|1867
1597215900000|2020-08-12 07:05:00|5013.6|5012.6|5017.8|5016.8|5032.8|5031.8|5013.6|5012.6|1216
1597216200000|2020-08-12 07:10:00|5018.1|5017.1|5015.1|5014.1|5026.8|5025.8|5011.1|5010.1|1368
1597216500000|2020-08-12 07:15:00|5015.3|5014.3|5027.3|5026.3|5033.8|5032.8|5015.3|5014.3|1086
1597216800000|2020-08-12 07:20:00|5027.8|5026.8|5043.6|5042.6|5046.1|5045.1|5025.8|5024.8|952
1597217100000|2020-08-12 07:25:00|5043.8|5042.8|5041.3|5040.3|5049.1|5048.1|5040.3|5039.3|1169
1597217400000|2020-08-12 07:30:00|5041.6|5040.6|5032.1|5031.1|5044.1|5043.1|5031.1|5030.1|1371
1597217700000|2020-08-12 07:35:00|5031.8|5030.8|5032.1|5031.1|5039.3|5038.3|5027.1|5026.1|760
1597218000000|2020-08-12 07:40:00|5031.5|5030.5|5037|5036|5039.7|5038.7|5031.5|5030.5|507
1597218300000|2020-08-12 07:45:00|5036.7|5035.7|5040.5|5039.5|5043.5|5042.5|5033.5|5032.5|658
1597218600000|2020-08-12 07:50:00|5040.7|5039.7|5040.7|5039.7|5043.5|5042.5|5035.7|5034.7|753
1597218900000|2020-08-12 07:55:00|5041|5040|5043.2|5042.2|5047.7|5046.7|5036.7|5035.7|503
1597219200000|2020-08-12 08:00:00|5043|5042|5033.2|5032.2|5046.7|5045.7|5032.2|5031.2|810
1597219500000|2020-08-12 08:05:00|5033.5|5032.5|5030.5|5029.5|5037|5036|5030.2|5029.2|692
1597219800000|2020-08-12 08:10:00|5030.2|5029.2|5030|5029|5035.5|5034.5|5028.7|5027.7|360
1597220100000|2020-08-12 08:15:00|5030.2|5029.2|5032.7|5031.7|5033.2|5032.2|5029.5|5028.5|665
1597220400000|2020-08-12 08:20:00|5032.5|5031.5|5033|5032|5038.2|5037.2|5032.5|5031.5|355
1597220700000|2020-08-12 08:25:00|5033.2|5032.2|5029.2|5028.2|5035|5034|5029|5028|465
1597221000000|2020-08-12 08:30:00|5029.5|5028.5|5028.5|5027.5|5033.5|5032.5|5028.2|5027.2|698
1597221300000|2020-08-12 08:35:00|5028.7|5027.7|5030|5029|5030.5|5029.5|5024.7|5023.7|605
1597221600000|2020-08-12 08:40:00|5030.2|5029.2|5033.2|5032.2|5034.2|5033.2|5028.5|5027.5|264
1597221900000|2020-08-12 08:45:00|5033|5032|5039.5|5038.5|5040|5039|5033|5032|243
1597222200000|2020-08-12 08:50:00|5039.7|5038.7|5035|5034|5040|5039|5034.5|5033.5|293
1597222500000|2020-08-12 08:55:00|5035.2|5034.2|5038.5|5037.5|5038.7|5037.7|5034|5033|243
1597222800000|2020-08-12 09:00:00|5038.2|5037.2|5040.7|5039.7|5040.7|5039.7|5035|5034|172
1597223100000|2020-08-12 09:05:00|5040.5|5039.5|5039.5|5038.5|5041|5040|5037|5036|245
1597223400000|2020-08-12 09:10:00|5039.7|5038.7|5042.2|5041.2|5043.7|5042.7|5038.5|5037.5|256
1597223700000|2020-08-12 09:15:00|5042.5|5041.5|5040.5|5039.5|5043|5042|5040|5039|240
1597224000000|2020-08-12 09:20:00|5041|5040|5043.5|5042.5|5044.7|5043.7|5039|5038|243
1597224300000|2020-08-12 09:25:00|5044|5043|5043.5|5042.5|5044.5|5043.5|5041|5040|224
1597224600000|2020-08-12 09:30:00|5044.2|5043.2|5044|5043|5045|5044|5042|5041|303
1597224900000|2020-08-12 09:35:00|5043.7|5042.7|5043|5042|5044.7|5043.7|5041.5|5040.5|139
1597225200000|2020-08-12 09:40:00|5043.5|5042.5|5039.5|5038.5|5044|5043|5039|5038|178
1597225500000|2020-08-12 09:45:00|5039.7|5038.7|5043.5|5042.5|5043.5|5042.5|5039.7|5038.7|155
1597225800000|2020-08-12 09:50:00|5043.2|5042.2|5043.5|5042.5|5044.5|5043.5|5040.5|5039.5|210
1597226100000|2020-08-12 09:55:00|5043.7|5042.7|5040|5039|5044.5|5043.5|5039.7|5038.7|150
1597226400000|2020-08-12 10:00:00|5039.7|5038.7|5039.5|5038.5|5042.5|5041.5|5038.2|5037.2|227
1597226700000|2020-08-12 10:05:00|5039.7|5038.7|5039.5|5038.5|5041|5040|5038.5|5037.5|165
1597227000000|2020-08-12 10:10:00|5039.2|5038.2|5047.2|5046.2|5049|5048|5039|5038|386
1597227300000|2020-08-12 10:15:00|5047.5|5046.5|5049.7|5048.7|5050.5|5049.5|5045|5044|220
1597227600000|2020-08-12 10:20:00|5050|5049|5049|5048|5052|5051|5048.7|5047.7|245
1597227900000|2020-08-12 10:25:00|5049.2|5048.2|5049.5|5048.5|5050.7|5049.7|5048.2|5047.2|134
1597228200000|2020-08-12 10:30:00|5049.2|5048.2|5049.5|5048.5|5050.5|5049.5|5048|5047|175
1597228500000|2020-08-12 10:35:00|5049.7|5048.7|5051.5|5050.5|5052|5051|5049.5|5048.5|176
1597228800000|2020-08-12 10:40:00|5051.7|5050.7|5050|5049|5052|5051|5049.5|5048.5|108
1597229100000|2020-08-12 10:45:00|5050.2|5049.2|5048.5|5047.5|5050.5|5049.5|5047.5|5046.5|141
1597229400000|2020-08-12 10:50:00|5048.7|5047.7|5048.5|5047.5|5050|5049|5047.5|5046.5|156
1597229700000|2020-08-12 10:55:00|5048.2|5047.2|5051.5|5050.5|5051.5|5050.5|5048|5047|170
1597230000000|2020-08-12 11:00:00|5051.2|5050.2|5047.5|5046.5|5051.2|5050.2|5047|5046|215
1597230300000|2020-08-12 11:05:00|5046.7|5045.7|5048.7|5047.7|5049.7|5048.7|5046.7|5045.7|121
1597230600000|2020-08-12 11:10:00|5048.5|5047.5|5046.7|5045.7|5049.2|5048.2|5045.2|5044.2|136
1597230900000|2020-08-12 11:15:00|5047|5046|5049.2|5048.2|5050|5049|5047|5046|182
1597231200000|2020-08-12 11:20:00|5049|5048|5043.7|5042.7|5050|5049|5043.7|5042.7|179
1597231500000|2020-08-12 11:25:00|5043.5|5042.5|5047.5|5046.5|5048.5|5047.5|5042|5041|143
1597231800000|2020-08-12 11:30:00|5047.7|5046.7|5051.2|5050.2|5051.5|5050.5|5047.7|5046.7|172
1597232100000|2020-08-12 11:35:00|5051.5|5050.5|5049.5|5048.5|5051.5|5050.5|5049|5048|190
1597232400000|2020-08-12 11:40:00|5049.8|5048.8|5048.8|5047.8|5050.8|5049.8|5047.5|5046.5|224
1597232700000|2020-08-12 11:45:00|5049|5048|5050.5|5049.5|5050.8|5049.8|5048.5|5047.5|211
1597233000000|2020-08-12 11:50:00|5050.3|5049.3|5049.3|5048.3|5050.5|5049.5|5048.5|5047.5|204
1597233300000|2020-08-12 11:55:00|5049.5|5048.5|5049.3|5048.3|5051.5|5050.5|5047.8|5046.8|183
1597233600000|2020-08-12 12:00:00|5049.8|5048.8|5050.8|5049.8|5051.3|5050.3|5049.3|5048.3|198
1597233900000|2020-08-12 12:05:00|5051|5050|5052|5051|5054.8|5053.8|5050.5|5049.5|276
1597234200000|2020-08-12 12:10:00|5052.3|5051.3|5047.8|5046.8|5053|5052|5047.8|5046.8|173
1597234500000|2020-08-12 12:15:00|5048|5047|5050.5|5049.5|5051|5050|5045.5|5044.5|313
1597234800000|2020-08-12 12:20:00|5050.8|5049.8|5057.5|5056.5|5058|5057|5049.8|5048.8|447
1597235100000|2020-08-12 12:25:00|5057.8|5056.8|5052.8|5051.8|5058|5057|5052.3|5051.3|164
1597235400000|2020-08-12 12:30:00|5053.3|5052.3|5056.3|5055.3|5056.3|5055.3|5049.5|5048.5|454
1597235700000|2020-08-12 12:35:00|5056|5055|5061.8|5060.8|5063.3|5062.3|5056|5055|455
1597236000000|2020-08-12 12:40:00|5062|5061|5060.3|5059.3|5063.3|5062.3|5058.8|5057.8|235
1597236300000|2020-08-12 12:45:00|5060|5059|5061.8|5060.8|5064.3|5063.3|5060|5059|250
1597236600000|2020-08-12 12:50:00|5061.5|5060.5|5063.8|5062.8|5064.3|5063.3|5061.3|5060.3|172
1597236900000|2020-08-12 12:55:00|5064|5063|5065.8|5064.8|5066|5065|5063|5062|340
1597237200000|2020-08-12 13:00:00|5065.5|5064.5|5066.5|5065.5|5068|5067|5064.5|5063.5|376
1597237500000|2020-08-12 13:05:00|5067.3|5066.3|5064.3|5063.3|5067.8|5066.8|5064.3|5063.3|241
1597237800000|2020-08-12 13:10:00|5064|5063|5066.3|5065.3|5066.8|5065.8|5064|5063|218
1597238100000|2020-08-12 13:15:00|5066.5|5065.5|5064.8|5063.8|5067.3|5066.3|5063|5062|315
1597238400000|2020-08-12 13:20:00|5065.3|5064.3|5066.8|5065.8|5066.8|5065.8|5064.5|5063.5|205
1597238700000|2020-08-12 13:25:00|5066.5|5065.5|5066.8|5065.8|5067.8|5066.8|5064.8|5063.8|235
1597239000000|2020-08-12 13:30:00|5067|5066|5061.8|5060.8|5067.8|5066.8|5061.3|5060.3|576
1597239300000|2020-08-12 13:35:00|5062|5061|5062.5|5061.5|5065.8|5064.8|5062|5061|485
1597239600000|2020-08-12 13:40:00|5062.8|5061.8|5060.5|5059.5|5063.8|5062.8|5059.3|5058.3|423
1597239900000|2020-08-12 13:45:00|5060.8|5059.8|5061.3|5060.3|5063.3|5062.3|5058.3|5057.3|486
1597240200000|2020-08-12 13:50:00|5061.5|5060.5|5064.8|5063.8|5065.5|5064.5|5058.8|5057.8|420
1597240500000|2020-08-12 13:55:00|5065|5064|5063.8|5062.8|5067.5|5066.5|5062.8|5061.8|590
1597240800000|2020-08-12 14:00:00|5064|5063|5065.3|5064.3|5066.8|5065.8|5061.8|5060.8|496
1597241100000|2020-08-12 14:05:00|5065|5064|5066.5|5065.5|5072.3|5071.3|5064.3|5063.3|672
1597241400000|2020-08-12 14:10:00|5066.8|5065.8|5068.9|5067.9|5070.9|5069.9|5065.6|5064.6|558
1597241700000|2020-08-12 14:15:00|5069.1|5068.1|5078.9|5077.9|5079.4|5078.4|5069.1|5068.1|669
1597242000000|2020-08-12 14:20:00|5078.6|5077.6|5087.9|5086.9|5088.4|5087.4|5078.4|5077.4|838
1597242300000|2020-08-12 14:25:00|5088.4|5087.4|5084.6|5083.6|5089.4|5088.4|5080.4|5079.4|718
1597242600000|2020-08-12 14:30:00|5084.9|5083.9|5088.6|5087.6|5088.9|5087.9|5084.6|5083.6|722
1597242900000|2020-08-12 14:35:00|5088.9|5087.9|5085.9|5084.9|5091.4|5090.4|5083.4|5082.4|647
1597243200000|2020-08-12 14:40:00|5086.1|5085.1|5095.9|5094.9|5095.9|5094.9|5085.9|5084.9|752
1597243500000|2020-08-12 14:45:00|5096.1|5095.1|5090.1|5089.1|5097.9|5096.9|5089.4|5088.4|572
1597243800000|2020-08-12 14:50:00|5090.4|5089.4|5088.1|5087.1|5093.4|5092.4|5087.4|5086.4|762
1597244100000|2020-08-12 14:55:00|5087.9|5086.9|5086.4|5085.4|5089.4|5088.4|5084.9|5083.9|698
1597244400000|2020-08-12 15:00:00|5086.1|5085.1|5090.4|5089.4|5091.1|5090.1|5085.4|5084.4|582
1597244700000|2020-08-12 15:05:00|5090.1|5089.1|5091.4|5090.4|5092.4|5091.4|5088.9|5087.9|730
1597245000000|2020-08-12 15:10:00|5091.6|5090.6|5081.9|5080.9|5092.9|5091.9|5081.4|5080.4|856
1597245300000|2020-08-12 15:15:00|5082.1|5081.1|5072.1|5071.1|5083.6|5082.6|5072.1|5071.1|973
1597245600000|2020-08-12 15:20:00|5071.9|5070.9|5077.4|5076.4|5077.9|5076.9|5069.4|5068.4|866
1597245900000|2020-08-12 15:25:00|5077.6|5076.6|5080.9|5079.9|5081.6|5080.6|5075.4|5074.4|1008
1597246200000|2020-08-12 15:30:00|5081.4|5079.4|5077.4|5075.4|5083.9|5081.9|5076.4|5074.4|2886
1597246500000|2020-08-12 15:35:00|5076.4|5074.4|5076.4|5074.4|5078.4|5076.4|5073.9|5071.9|1218
1597246800000|2020-08-12 15:40:00|5076.6|5074.6|5075.9|5073.9|5078.9|5076.9|5075.6|5073.6|365
1597247100000|2020-08-12 15:45:00|5075.4|5073.4|5076.4|5074.4|5081.6|5079.6|5075.4|5073.4|513
1597247400000|2020-08-12 15:50:00|5076.6|5074.6|5075.6|5073.6|5079.4|5077.4|5074.9|5072.9|246
1597247700000|2020-08-12 15:55:00|5075.4|5073.4|5077.6|5075.6|5078.6|5076.6|5075.4|5073.4|225
1597248000000|2020-08-12 16:00:00|5077.9|5075.9|5081.4|5079.4|5081.4|5079.4|5077.1|5075.1|184
1597248300000|2020-08-12 16:05:00|5081.1|5079.1|5080.9|5078.9|5082.9|5080.9|5080.6|5078.6|142
1597248600000|2020-08-12 16:10:00|5081.1|5079.1|5079.4|5077.4|5082.1|5080.1|5078.9|5076.9|218
1597248900000|2020-08-12 16:15:00|5080.4|5078.4|5082.9|5080.9|5084.1|5082.1|5079.9|5077.9|131
1597249200000|2020-08-12 16:20:00|5082.6|5080.6|5086.4|5084.4|5086.9|5084.9|5082.6|5080.6|250
1597249500000|2020-08-12 16:25:00|5086.1|5084.1|5087.4|5085.4|5088.9|5086.9|5085.9|5083.9|178
1597249800000|2020-08-12 16:30:00|5087.1|5085.1|5085.6|5083.6|5087.9|5085.9|5084.9|5082.9|104
1597250100000|2020-08-12 16:35:00|5085.9|5083.9|5084.9|5082.9|5085.9|5083.9|5082.9|5080.9|45
1597250400000|2020-08-12 16:40:00|5085.1|5083.1|5080.6|5078.6|5085.4|5083.4|5080.4|5078.4|96
1597250700000|2020-08-12 16:45:00|5080.9|5078.9|5079.4|5077.4|5081.4|5079.4|5078.9|5076.9|199
1597251000000|2020-08-12 16:50:00|5079.1|5077.1|5078.4|5076.4|5079.9|5077.9|5078.4|5076.4|59
1597251300000|2020-08-12 16:55:00|5078.6|5076.6|5074.6|5072.6|5079.9|5077.9|5074.1|5072.1|59
1597251600000|2020-08-12 17:00:00|5074.9|5072.9|5074.6|5072.6|5077.4|5075.4|5074.4|5072.4|73
1597251900000|2020-08-12 17:05:00|5074.9|5072.9|5073.6|5071.6|5076.1|5074.1|5073.4|5071.4|79
1597252200000|2020-08-12 17:10:00|5073.9|5071.9|5073.4|5071.4|5074.6|5072.6|5072.9|5070.9|40
1597252500000|2020-08-12 17:15:00|5072.9|5070.9|5069.9|5067.9|5074.4|5072.4|5069.1|5067.1|65
1597252800000|2020-08-12 17:20:00|5070.1|5068.1|5069.1|5067.1|5071.4|5069.4|5069.1|5067.1|60
1597253100000|2020-08-12 17:25:00|5068.9|5066.9|5067.6|5065.6|5070.9|5068.9|5066.9|5064.9|52
1597253400000|2020-08-12 17:30:00|5067.9|5065.9|5070.6|5068.6|5070.9|5068.9|5067.6|5065.6|42
1597253700000|2020-08-12 17:35:00|5070.4|5068.4|5073.4|5071.4|5074.1|5072.1|5070.1|5068.1|59
1597254000000|2020-08-12 17:40:00|5073.6|5071.6|5072.4|5070.4|5073.9|5071.9|5071.9|5069.9|49
1597254300000|2020-08-12 17:45:00|5072.6|5070.6|5074.6|5072.6|5074.9|5072.9|5071.9|5069.9|86
1597254600000|2020-08-12 17:50:00|5074.4|5072.4|5076.9|5074.9|5077.1|5075.1|5074.4|5072.4|59
1597254900000|2020-08-12 17:55:00|5077.4|5075.4|5079.1|5077.1|5079.6|5077.6|5076.4|5074.4|53
1597255200000|2020-08-12 18:00:00|5079.4|5077.4|5077.9|5075.9|5079.9|5077.9|5077.6|5075.6|50
1597255500000|2020-08-12 18:05:00|5077.6|5075.6|5076.9|5074.9|5078.6|5076.6|5075.6|5073.6|25
1597255800000|2020-08-12 18:10:00|5077.1|5075.1|5077.1|5075.1|5078.9|5076.9|5076.9|5074.9|38
1597256100000|2020-08-12 18:15:00|5077.4|5075.4|5077.6|5075.6|5078.1|5076.1|5076.1|5074.1|86
1597256400000|2020-08-12 18:20:00|5077.4|5075.4|5079.9|5077.9|5079.9|5077.9|5076.9|5074.9|27
1597256700000|2020-08-12 18:25:00|5079.6|5077.6|5077.6|5075.6|5079.9|5077.9|5077.4|5075.4|29
1597257000000|2020-08-12 18:30:00|5077.9|5075.9|5079.4|5077.4|5079.6|5077.6|5077.6|5075.6|31
1597257300000|2020-08-12 18:35:00|5079.6|5077.6|5075.6|5073.6|5079.9|5077.9|5075.4|5073.4|43
1597257600000|2020-08-12 18:40:00|5075.4|5073.4|5076.1|5074.1|5077.6|5075.6|5075.4|5073.4|62
1597257900000|2020-08-12 18:45:00|5075.9|5073.9|5078.1|5076.1|5078.1|5076.1|5075.4|5073.4|67
1597258200000|2020-08-12 18:50:00|5077.9|5075.9|5076.6|5074.6|5079.6|5077.6|5075.9|5073.9|66
1597258500000|2020-08-12 18:55:00|5076.9|5074.9|5078.9|5076.9|5079.6|5077.6|5076.1|5074.1|28
1597258800000|2020-08-12 19:00:00|5079.4|5077.4|5080.9|5078.9|5081.6|5079.6|5079.1|5077.1|102
1597259100000|2020-08-12 19:05:00|5081.1|5079.1|5080.9|5078.9|5083.9|5081.9|5080.9|5078.9|87
1597259400000|2020-08-12 19:10:00|5080.6|5078.6|5083.1|5081.1|5083.6|5081.6|5080.6|5078.6|61
1597259700000|2020-08-12 19:15:00|5082.9|5080.9|5085.1|5083.1|5085.1|5083.1|5082.4|5080.4|29
1597260000000|2020-08-12 19:20:00|5084.9|5082.9|5082.6|5080.6|5085.4|5083.4|5082.6|5080.6|55
1597260300000|2020-08-12 19:25:00|5082.9|5080.9|5079.9|5077.9|5082.9|5080.9|5079.9|5077.9|38
1597260600000|2020-08-12 19:30:00|5080.1|5078.1|5072.4|5070.4|5080.1|5078.1|5069.1|5067.1|156
1597260900000|2020-08-12 19:35:00|5072.6|5070.6|5075.1|5073.1|5075.4|5073.4|5069.9|5067.9|39
1597261200000|2020-08-12 19:40:00|5074.1|5072.1|5078.1|5076.1|5079.1|5077.1|5073.9|5071.9|92
1597261500000|2020-08-12 19:45:00|5077.9|5075.9|5077.9|5075.9|5078.4|5076.4|5075.1|5073.1|120
1597261800000|2020-08-12 19:50:00|5078.4|5076.4|5073.4|5071.4|5079.6|5077.6|5072.6|5070.6|102
1597262100000|2020-08-12 19:55:00|5073.1|5071.1|5076.1|5074.1|5076.1|5074.1|5071.6|5069.6|222
1597262400000|2020-08-12 20:00:00|5076.2|5072.2|5073.3|5069.3|5076.2|5072.2|5069.5|5065.5|0
1597262700000|2020-08-12 20:05:00|5073.2|5069.2|5073|5069|5074.8|5070.8|5072.5|5068.5|0
1597263000000|2020-08-12 20:10:00|5073.1|5069.1|5069.4|5065.4|5073.8|5069.8|5068.2|5064.2|0
1597263300000|2020-08-12 20:15:00|5069.5|5065.5|5069|5065|5069.5|5065.5|5068.4|5064.4|0
1597263600000|2020-08-12 20:20:00|5068.9|5064.9|5070.1|5066.1|5070.1|5066.1|5068.6|5064.6|0
1597263900000|2020-08-12 20:25:00|5069.9|5065.9|5070.3|5066.3|5070.3|5066.3|5069.8|5065.8|0
1597264200000|2020-08-12 20:30:00|5070.5|5066.5|5067.7|5063.7|5071.4|5067.4|5067.3|5063.3|0
1597264500000|2020-08-12 20:35:00|5067.8|5063.8|5068.3|5064.3|5068.8|5064.8|5067.7|5063.7|0
1597264800000|2020-08-12 20:40:00|5067.9|5063.9|5065.7|5061.7|5067.9|5063.9|5064.5|5060.5|0
1597265100000|2020-08-12 20:45:00|5065.6|5061.6|5065.1|5061.1|5066.1|5062.1|5064.8|5060.8|0
1597265400000|2020-08-12 20:50:00|5065.5|5061.5|5065.5|5061.5|5065.8|5061.8|5064.8|5060.8|0
1597265700000|2020-08-12 20:55:00|5065.4|5061.4|5066.6|5062.6|5067.4|5063.4|5065|5061|0
1597266000000|2020-08-12 21:00:00|5066.5|5062.5|5066.8|5062.8|5066.9|5062.9|5066.4|5062.4|0
1597266300000|2020-08-12 21:05:00|5066.9|5062.9|5066.4|5062.4|5066.9|5062.9|5066|5062|0
1597266600000|2020-08-12 21:10:00|5066.6|5062.6|5066.7|5062.7|5066.8|5062.8|5066.3|5062.3|0
1597266900000|2020-08-12 21:15:00|5066.8|5062.8|5067|5063|5067|5063|5066.7|5062.7|0
1597267200000|2020-08-12 21:20:00|5067.1|5063.1|5067.1|5063.1|5067.2|5063.2|5066.9|5062.9|0
1597267500000|2020-08-12 21:25:00|5066.7|5062.7|5067|5063|5067.1|5063.1|5066.6|5062.6|0
1597267800000|2020-08-12 21:30:00|5066.7|5062.7|5067.3|5063.3|5067.8|5063.8|5066.5|5062.5|0
1597268100000|2020-08-12 21:35:00|5067.4|5063.4|5067.2|5063.2|5067.4|5063.4|5066.9|5062.9|0
1597268400000|2020-08-12 21:40:00|5066.9|5062.9|5067.2|5063.2|5067.2|5063.2|5066.9|5062.9|0
1597268700000|2020-08-12 21:45:00|5067.1|5063.1|5067.6|5063.6|5067.8|5063.8|5067.1|5063.1|0
1597269000000|2020-08-12 21:50:00|5067.8|5063.8|5067.7|5063.7|5067.8|5063.8|5067.6|5063.6|0
1597269300000|2020-08-12 21:55:00|5067.6|5063.6|5067.8|5063.8|5067.8|5063.8|5067.1|5063.1|0
1597269600000|2020-08-12 22:00:00|5067.4|5063.4|5069.6|5065.6|5070.8|5066.8|5062.8|5058.8|0
1597269900000|2020-08-12 22:05:00|5069.5|5065.5|5068.5|5064.5|5070|5066|5068.5|5064.5|0
1597270200000|2020-08-12 22:10:00|5068.2|5064.2|5070.1|5066.1|5070.8|5066.8|5067.8|5063.8|0
1597270500000|2020-08-12 22:15:00|5070.4|5066.4|5069.6|5065.6|5070.4|5066.4|5068.8|5064.8|0
1597270800000|2020-08-12 22:20:00|5069.7|5065.7|5067.8|5063.8|5070|5066|5067.4|5063.4|0
1597271100000|2020-08-12 22:25:00|5067.4|5063.4|5069.3|5065.3|5069.3|5065.3|5067.4|5063.4|0
1597271400000|2020-08-12 22:30:00|5069.4|5065.4|5070.1|5066.1|5070.4|5066.4|5068.6|5064.6|0
1597271700000|2020-08-12 22:35:00|5070.3|5066.3|5069.4|5065.4|5070.4|5066.4|5068.9|5064.9|0
1597272000000|2020-08-12 22:40:00|5069.3|5065.3|5069.5|5065.5|5069.5|5065.5|5068.6|5064.6|0
1597272300000|2020-08-12 22:45:00|5069.4|5065.4|5068.7|5064.7|5069.4|5065.4|5068.6|5064.6|0
1597272600000|2020-08-12 22:50:00|5069|5065|5069.4|5065.4|5069.6|5065.6|5069|5065|0
1597272900000|2020-08-12 22:55:00|5069.5|5065.5|5069|5065|5069.6|5065.6|5068.9|5064.9|0
1597273200000|2020-08-12 23:00:00|5068.9|5064.9|5068.2|5064.2|5069|5065|5068.2|5064.2|0
1597273500000|2020-08-12 23:05:00|5068.1|5064.1|5067.9|5063.9|5068.1|5064.1|5066.7|5062.7|0
1597273800000|2020-08-12 23:10:00|5068|5064|5067.9|5063.9|5068.2|5064.2|5067.1|5063.1|0
1597274100000|2020-08-12 23:15:00|5068.1|5064.1|5069.7|5066.7|5070|5067|5067.4|5063.9|0
1597274400000|2020-08-12 23:20:00|5069.6|5066.6|5068.9|5065.9|5069.6|5066.6|5068.5|5065.5|0
1597274700000|2020-08-12 23:25:00|5069|5066|5068.9|5065.9|5069.2|5066.2|5067.6|5064.6|0
1597275000000|2020-08-12 23:30:00|5069|5066|5068.5|5065.5|5069.2|5066.2|5068.2|5065.2|0
1597275300000|2020-08-12 23:35:00|5068.4|5065.4|5069.2|5066.2|5069.7|5066.7|5068.2|5065.2|0
1597275600000|2020-08-12 23:40:00|5068.9|5065.9|5070.8|5067.8|5071.2|5068.2|5068.9|5065.9|0
1597275900000|2020-08-12 23:45:00|5070.7|5067.7|5069.3|5066.3|5070.8|5067.8|5068.5|5065.5|0
1597276200000|2020-08-12 23:50:00|5069.2|5066.2|5069.7|5066.7|5070.5|5067.5|5069|5066|0
1597276500000|2020-08-12 23:55:00|5069.4|5066.4|5070|5067|5070|5067|5069|5066|0
1597276800000|2020-08-13 00:00:00|5070.1|5067.1|5067.8|5064.8|5071.2|5068.2|5066.7|5063.7|0
1597277100000|2020-08-13 00:05:00|5068.2|5065.2|5072.3|5069.3|5073|5070|5068.2|5065.2|0
1597277400000|2020-08-13 00:10:00|5072.7|5069.7|5072.8|5069.8|5073.1|5070.1|5072.3|5069.3|0
1597277700000|2020-08-13 00:15:00|5072.9|5069.9|5073.5|5070.5|5073.8|5070.8|5070.5|5067.5|0
1597278000000|2020-08-13 00:20:00|5073.6|5070.6|5075|5072|5075|5072|5072|5069|0
1597278300000|2020-08-13 00:25:00|5076.3|5073.3|5074.7|5071.7|5076.3|5073.3|5074.7|5071.7|0
1597278600000|2020-08-13 00:30:00|5075.2|5072.2|5073.2|5070.2|5077.7|5074.7|5073.2|5070.2|0
1597278900000|2020-08-13 00:35:00|5072.7|5069.7|5069.7|5066.7|5073.3|5070.3|5069|5066|0
1597279200000|2020-08-13 00:40:00|5070|5067|5071.8|5068.8|5071.8|5068.8|5069|5066|0
1597279500000|2020-08-13 00:45:00|5071.3|5068.3|5068.4|5065.4|5073.4|5070.4|5066.9|5063.9|0
1597279800000|2020-08-13 00:50:00|5068.6|5065.6|5061.9|5058.9|5069.1|5066.1|5057.3|5054.3|0
1597280100000|2020-08-13 00:55:00|5061.8|5058.8|5059|5056|5061.9|5058.9|5058.9|5055.9|0
1597280400000|2020-08-13 01:00:00|5059.3|5056.3|5060.6|5057.6|5063.5|5060.5|5054.6|5051.6|0
1597280700000|2020-08-13 01:05:00|5060.7|5057.7|5062.1|5059.1|5063.6|5060.6|5059.1|5056.1|0
1597281000000|2020-08-13 01:10:00|5062|5059|5063.6|5060.6|5066.4|5063.4|5060.6|5057.6|0
1597281300000|2020-08-13 01:15:00|5063.9|5060.9|5063.6|5060.6|5066.5|5063.5|5059.2|5056.2|0
1597281600000|2020-08-13 01:20:00|5063.5|5060.5|5063.7|5060.7|5065.1|5062.1|5062.2|5059.2|0
1597281900000|2020-08-13 01:25:00|5063.8|5060.8|5065|5062|5065.1|5062.1|5062.2|5059.2|0
1597282200000|2020-08-13 01:30:00|5065.1|5062.1|5066.6|5063.6|5070.2|5067.2|5065.1|5062.1|0
1597282500000|2020-08-13 01:35:00|5066.7|5063.7|5063.5|5060.5|5066.7|5063.7|5060.7|5057.7|0
1597282800000|2020-08-13 01:40:00|5063|5060|5063.5|5060.5|5069.3|5066.3|5062.1|5059.1|0
1597283100000|2020-08-13 01:45:00|5063.4|5060.4|5067.9|5064.9|5067.9|5064.9|5062.7|5059.7|0
1597283400000|2020-08-13 01:50:00|5067.8|5064.8|5063.6|5060.6|5069.2|5066.2|5063.5|5060.5|0
1597283700000|2020-08-13 01:55:00|5063.5|5060.5|5063.6|5060.6|5063.6|5060.6|5060.8|5057.8|0
1597284000000|2020-08-13 02:00:00|5063.7|5060.7|5068.1|5065.1|5068.1|5065.1|5063.6|5060.6|0
1597284300000|2020-08-13 02:05:00|5068.2|5065.2|5062.4|5059.4|5068.2|5065.2|5062.4|5059.4|0
1597284600000|2020-08-13 02:10:00|5061.9|5058.9|5062.4|5059.4|5063.9|5060.9|5059.4|5056.4|0
1597284900000|2020-08-13 02:15:00|5062.3|5059.3|5062.5|5059.5|5062.6|5059.6|5059.6|5056.6|0
1597285200000|2020-08-13 02:20:00|5062.6|5059.6|5064|5061|5065.4|5062.4|5062.6|5059.6|0
1597285500000|2020-08-13 02:25:00|5063.9|5060.9|5064|5061|5066.8|5063.8|5063.9|5060.9|0
1597285800000|2020-08-13 02:30:00|5063.9|5060.9|5067.7|5064.7|5071.3|5068.3|5063.9|5060.9|0
1597286100000|2020-08-13 02:35:00|5068|5065|5069.7|5066.7|5069.8|5066.8|5068|5065|0
1597286400000|2020-08-13 02:40:00|5069.5|5066.5|5071.1|5068.1|5071.2|5068.2|5068.3|5065.3|0
1597286700000|2020-08-13 02:45:00|5070.6|5067.6|5068.3|5065.3|5070.6|5067.6|5066.8|5063.8|0
1597287000000|2020-08-13 02:50:00|5068.4|5065.4|5069.8|5066.8|5069.9|5066.9|5068.4|5065.4|0
1597287300000|2020-08-13 02:55:00|5069.3|5066.3|5068.5|5065.5|5069.9|5066.9|5068.4|5065.4|0
1597287600000|2020-08-13 03:00:00|5068.4|5065.4|5067.1|5064.1|5068.5|5065.5|5065.6|5062.6|0
1597287900000|2020-08-13 03:05:00|5067|5064|5065.7|5062.7|5067|5064|5064.9|5061.9|0
1597288200000|2020-08-13 03:10:00|5065.6|5062.6|5065.7|5062.7|5065.7|5062.7|5064.2|5061.2|0
1597288500000|2020-08-13 03:15:00|5065.6|5062.6|5068.5|5065.5|5068.5|5065.5|5062.8|5059.8|0
1597288800000|2020-08-13 03:20:00|5068|5065|5067|5064|5068|5065|5067|5064|0
1597289100000|2020-08-13 03:25:00|5065.7|5062.7|5065.5|5062.5|5065.7|5062.7|5064.1|5061.1|0
1597289400000|2020-08-13 03:30:00|5065.4|5062.4|5063.9|5060.9|5067|5064|5063.9|5060.9|0
1597289700000|2020-08-13 03:35:00|5064|5061|5064|5061|5065.4|5062.4|5062.5|5059.5|0
1597290000000|2020-08-13 03:40:00|5063.9|5060.9|5065.4|5062.4|5065.4|5062.4|5062.6|5059.6|0
1597290300000|2020-08-13 03:45:00|5065.9|5062.9|5068.1|5065.1|5068.2|5065.2|5065.9|5062.9|0
1597290600000|2020-08-13 03:50:00|5067.6|5064.6|5068.1|5065.1|5068.1|5065.1|5065.3|5062.3|0
1597290900000|2020-08-13 03:55:00|5067.8|5064.8|5068|5065|5069.4|5066.4|5066.6|5063.6|0
1597291200000|2020-08-13 04:00:00|5068.1|5065.1|5070.8|5067.8|5070.9|5067.9|5068|5065|0
1597291500000|2020-08-13 04:05:00|5070.9|5067.9|5069.5|5066.5|5070.9|5067.9|5069.5|5066.5|0
1597291800000|2020-08-13 04:10:00|5069.6|5066.6|5067.5|5064.5|5069.6|5066.6|5067.5|5064.5|0
1597292100000|2020-08-13 04:15:00|5067.6|5064.6|5069|5066|5069|5066|5067.5|5064.5|0
1597292400000|2020-08-13 04:20:00|5068.9|5065.9|5068.9|5065.9|5069|5066|5068.9|5065.9|0
1597292700000|2020-08-13 04:25:00|5069|5066|5067.6|5064.6|5069|5066|5067.5|5064.5|0
1597293000000|2020-08-13 04:30:00|5067.7|5064.7|5070.4|5067.4|5070.5|5067.5|5067.6|5064.6|0
1597293300000|2020-08-13 04:35:00|5070.5|5067.5|5073.2|5070.2|5073.2|5070.2|5070.4|5067.4|0
1597293600000|2020-08-13 04:40:00|5073.1|5070.1|5070.4|5067.4|5073.3|5070.3|5070.4|5067.4|0
1597293900000|2020-08-13 04:45:00|5070.5|5067.5|5070.5|5067.5|5071.9|5068.9|5069|5066|0
1597294200000|2020-08-13 04:50:00|5070.4|5067.4|5070.4|5067.4|5070.5|5067.5|5070.4|5067.4|0
1597294500000|2020-08-13 04:55:00|5070.3|5067.3|5069|5066|5070.3|5067.3|5068.9|5065.9|0
1597294800000|2020-08-13 05:00:00|5068.9|5065.9|5068.8|5065.8|5068.9|5065.9|5061.7|5058.7|0
1597295100000|2020-08-13 05:05:00|5068.7|5065.7|5067.3|5064.3|5068.8|5065.8|5065.9|5062.9|0
1597295400000|2020-08-13 05:10:00|5066.8|5063.8|5065.8|5062.8|5067.3|5064.3|5063|5060|0
1597295700000|2020-08-13 05:15:00|5065.5|5062.5|5068.7|5065.7|5068.8|5065.8|5064.4|5061.4|0
1597296000000|2020-08-13 05:20:00|5068.8|5065.8|5068.7|5065.7|5070.2|5067.2|5068.7|5065.7|0
1597296300000|2020-08-13 05:25:00|5068.8|5065.8|5068.8|5065.8|5070.2|5067.2|5068.7|5065.7|0
1597296600000|2020-08-13 05:30:00|5068.5|5065.5|5068.7|5065.7|5068.8|5065.8|5067.2|5064.2|0
1597296900000|2020-08-13 05:35:00|5068.8|5065.8|5067.4|5064.4|5068.8|5065.8|5067.3|5064.3|0
1597297200000|2020-08-13 05:40:00|5067.3|5064.3|5064.6|5061.6|5067.4|5064.4|5063.2|5060.2|0
1597297500000|2020-08-13 05:45:00|5064.7|5061.7|5064.6|5061.6|5066.1|5063.1|5063.2|5060.2|0
1597297800000|2020-08-13 05:50:00|5064.7|5061.7|5061.7|5058.7|5064.7|5061.7|5061.7|5058.7|0
1597298100000|2020-08-13 05:55:00|5062.4|5059.4|5060.5|5057.5|5063.2|5060.2|5060.4|5057.4|0
1597298400000|2020-08-13 06:00:00|5060.9|5057.9|5061.4|5059.4|5062.6|5060.6|5054.9|5052.9|465
1597298700000|2020-08-13 06:05:00|5061.6|5059.6|5055.9|5053.9|5061.6|5059.6|5053.6|5051.6|216
1597299000000|2020-08-13 06:10:00|5055.6|5053.6|5052.1|5050.1|5057.1|5055.1|5050.9|5048.9|329
1597299300000|2020-08-13 06:15:00|5051.9|5049.9|5052.4|5050.4|5054.1|5052.1|5050.9|5048.9|167
1597299600000|2020-08-13 06:20:00|5052.6|5050.6|5050.4|5048.4|5052.6|5050.6|5048.9|5046.9|117
1597299900000|2020-08-13 06:25:00|5050.6|5048.6|5051.6|5049.6|5052.9|5050.9|5048.9|5046.9|325
1597300200000|2020-08-13 06:30:00|5051.4|5049.4|5054.1|5052.1|5055.4|5053.4|5051.4|5049.4|91
1597300500000|2020-08-13 06:35:00|5054.4|5052.4|5055.1|5053.1|5056.1|5054.1|5054.1|5052.1|38
1597300800000|2020-08-13 06:40:00|5054.9|5052.9|5048.6|5046.6|5055.9|5053.9|5048.4|5046.4|183
1597301100000|2020-08-13 06:45:00|5048.4|5046.4|5051.1|5049.1|5055.4|5053.4|5048.1|5046.1|268
1597301400000|2020-08-13 06:50:00|5051.4|5049.4|5056.1|5054.1|5056.6|5054.6|5051.1|5049.1|190
1597301700000|2020-08-13 06:55:00|5055.9|5053.9|5055.9|5053.9|5059.4|5057.4|5054.9|5052.9|313
1597302000000|2020-08-13 07:00:00|5055.4|5054.4|5062.6|5061.6|5064.1|5063.1|5055.1|5054.1|1331
1597302300000|2020-08-13 07:05:00|5063.6|5062.6|5066.1|5065.1|5067.4|5066.4|5055.9|5054.9|632
1597302600000|2020-08-13 07:10:00|5066.4|5065.4|5069.1|5068.1|5072.4|5071.4|5063.4|5062.4|1008
1597302900000|2020-08-13 07:15:00|5068.9|5067.9|5073.1|5072.1|5073.6|5072.6|5063.4|5062.4|597
1597303200000|2020-08-13 07:20:00|5073.4|5072.4|5079.1|5078.1|5079.9|5078.9|5068.4|5067.4|1229
1597303500000|2020-08-13 07:25:00|5079.4|5078.4|5063.9|5062.9|5080.9|5079.9|5059.9|5058.9|957
1597303800000|2020-08-13 07:30:00|5063.6|5062.6|5061.6|5060.6|5064.1|5063.1|5058.6|5057.6|620
1597304100000|2020-08-13 07:35:00|5061.9|5060.9|5065.6|5064.6|5065.9|5064.9|5057.6|5056.6|537
1597304400000|2020-08-13 07:40:00|5065.4|5064.4|5073.9|5072.9|5074.1|5073.1|5061.6|5060.6|587
1597304700000|2020-08-13 07:45:00|5073.4|5072.4|5068.9|5067.9|5076.1|5075.1|5062.9|5061.9|720
1597305000000|2020-08-13 07:50:00|5068.6|5067.6|5071.9|5070.9|5075.4|5074.4|5067.4|5066.4|773
1597305300000|2020-08-13 07:55:00|5071.6|5070.6|5071.9|5070.9|5072.9|5071.9|5068.6|5067.6|560
1597305600000|2020-08-13 08:00:00|5072.1|5071.1|5070.1|5069.1|5075.4|5074.4|5068.1|5067.1|493
1597305900000|2020-08-13 08:05:00|5069.9|5068.9|5063.4|5062.4|5069.9|5068.9|5059.6|5058.6|776
1597306200000|2020-08-13 08:10:00|5063.1|5062.1|5065.4|5064.4|5066.6|5065.6|5062.4|5061.4|195
1597306500000|2020-08-13 08:15:00|5065.1|5064.1|5062.1|5061.1|5065.1|5064.1|5056.1|5055.1|770
1597306800000|2020-08-13 08:20:00|5062.4|5061.4|5059.9|5058.9|5063.4|5062.4|5059.9|5058.9|235
1597307100000|2020-08-13 08:25:00|5059.6|5058.6|5059.9|5058.9|5062.9|5061.9|5059.1|5058.1|217
1597307400000|2020-08-13 08:30:00|5060.1|5059.1|5060.9|5059.9|5061.9|5060.9|5056.4|5055.4|260
1597307700000|2020-08-13 08:35:00|5061.1|5060.1|5060.9|5059.9|5062.4|5061.4|5060.4|5059.4|245
1597308000000|2020-08-13 08:40:00|5061.1|5060.1|5060.9|5059.9|5064.4|5063.4|5059.4|5058.4|337
1597308300000|2020-08-13 08:45:00|5060.4|5059.4|5064.9|5063.9|5067.9|5066.9|5059.1|5058.1|226
1597308600000|2020-08-13 08:50:00|5065.1|5064.1|5066.1|5065.1|5067.9|5066.9|5064.1|5063.1|220
1597308900000|2020-08-13 08:55:00|5065.9|5064.9|5064.1|5063.1|5067.6|5066.6|5062.6|5061.6|180
1597309200000|2020-08-13 09:00:00|5063.9|5062.9|5067.9|5066.9|5067.9|5066.9|5063.4|5062.4|122
1597309500000|2020-08-13 09:05:00|5067.6|5066.6|5068.4|5067.4|5069.4|5068.4|5066.9|5065.9|133
1597309800000|2020-08-13 09:10:00|5068.1|5067.1|5068.4|5067.4|5070.9|5069.9|5067.9|5066.9|211
1597310100000|2020-08-13 09:15:00|5068.6|5067.6|5070.4|5069.4|5072.1|5071.1|5066.4|5065.4|254
1597310400000|2020-08-13 09:20:00|5069.9|5068.9|5068.6|5067.6|5071.4|5070.4|5068.4|5067.4|155
1597310700000|2020-08-13 09:25:00|5068.9|5067.9|5071.9|5070.9|5071.9|5070.9|5067.1|5066.1|188
1597311000000|2020-08-13 09:30:00|5072.1|5071.1|5069.4|5068.4|5072.4|5071.4|5066.9|5065.9|158
1597311300000|2020-08-13 09:35:00|5069.9|5068.9|5067.1|5066.1|5071.9|5070.9|5066.9|5065.9|168
1597311600000|2020-08-13 09:40:00|5066.9|5065.9|5066.9|5065.9|5068.6|5067.6|5064.9|5063.9|236
1597311900000|2020-08-13 09:45:00|5066.6|5065.6|5068.4|5067.4|5069.1|5068.1|5066.4|5065.4|148
1597312200000|2020-08-13 09:50:00|5068.6|5067.6|5067.9|5066.9|5070.6|5069.6|5067.9|5066.9|146
1597312500000|2020-08-13 09:55:00|5068.4|5067.4|5066.6|5065.6|5068.4|5067.4|5064.9|5063.9|124
1597312800000|2020-08-13 10:00:00|5066.4|5065.4|5065.9|5064.9|5066.9|5065.9|5063.9|5062.9|147
1597313100000|2020-08-13 10:05:00|5065.6|5064.6|5064.9|5063.9|5066.9|5065.9|5063.4|5062.4|160
1597313400000|2020-08-13 10:10:00|5064.4|5063.4|5063.9|5062.9|5065.9|5064.9|5063.4|5062.4|194
1597313700000|2020-08-13 10:15:00|5063.6|5062.6|5062.9|5061.9|5064.1|5063.1|5060.9|5059.9|183
1597314000000|2020-08-13 10:20:00|5063.1|5062.1|5064.4|5063.4|5066.4|5065.4|5062.9|5061.9|128
1597314300000|2020-08-13 10:25:00|5064.6|5063.6|5065.6|5064.6|5065.9|5064.9|5063.9|5062.9|122
1597314600000|2020-08-13 10:30:00|5065.4|5064.4|5066.1|5065.1|5066.1|5065.1|5063.9|5062.9|119
1597314900000|2020-08-13 10:35:00|5066.4|5065.4|5069.4|5068.4|5069.4|5068.4|5065.9|5064.9|156
1597315200000|2020-08-13 10:40:00|5069.6|5068.6|5070.4|5069.4|5070.9|5069.9|5068.9|5067.9|204
1597315500000|2020-08-13 10:45:00|5070.9|5069.9|5068.6|5067.6|5070.9|5069.9|5068.4|5067.4|372
1597315800000|2020-08-13 10:50:00|5068.4|5067.4|5064.6|5063.6|5068.9|5067.9|5063.4|5062.4|277
1597316100000|2020-08-13 10:55:00|5065.4|5064.4|5062.9|5061.9|5065.4|5064.4|5060.4|5059.4|321
1597316400000|2020-08-13 11:00:00|5063.1|5062.1|5063.9|5062.9|5064.9|5063.9|5062.4|5061.4|292
1597316700000|2020-08-13 11:05:00|5063.6|5062.6|5060.9|5059.9|5064.4|5063.4|5060.4|5059.4|164
1597317000000|2020-08-13 11:10:00|5061.1|5060.1|5060.9|5059.9|5061.4|5060.4|5059.9|5058.9|148
1597317300000|2020-08-13 11:15:00|5060.6|5059.6|5065.1|5064.1|5065.1|5064.1|5059.9|5058.9|250
1597317600000|2020-08-13 11:20:00|5065.6|5064.6|5060.9|5059.9|5065.6|5064.6|5060.4|5059.4|146
1597317900000|2020-08-13 11:25:00|5061.1|5060.1|5063.4|5062.4|5063.9|5062.9|5059.6|5058.6|194
1597318200000|2020-08-13 11:30:00|5063.1|5062.1|5061.1|5060.1|5063.4|5062.4|5058.9|5057.9|177
1597318500000|2020-08-13 11:35:00|5061.4|5060.4|5061.9|5060.9|5062.4|5061.4|5059.4|5058.4|114
1597318800000|2020-08-13 11:40:00|5061.8|5060.8|5061.5|5060.5|5063|5062|5060.8|5059.8|86
1597319100000|2020-08-13 11:45:00|5061.3|5060.3|5061.3|5060.3|5063.3|5062.3|5060.8|5059.8|82
1597319400000|2020-08-13 11:50:00|5061.5|5060.5|5059.8|5058.8|5061.8|5060.8|5058.3|5057.3|161
1597319700000|2020-08-13 11:55:00|5059.5|5058.5|5059|5058|5060.8|5059.8|5058.8|5057.8|115
1597320000000|2020-08-13 12:00:00|5058.8|5057.8|5058.8|5057.8|5059.3|5058.3|5057.3|5056.3|128
1597320300000|2020-08-13 12:05:00|5059|5058|5059.3|5058.3|5060|5059|5057.8|5056.8|121
1597320600000|2020-08-13 12:10:00|5059|5058|5059.5|5058.5|5061.3|5060.3|5058.3|5057.3|133
1597320900000|2020-08-13 12:15:00|5059.8|5058.8|5055|5054|5059.8|5058.8|5054.8|5053.8|195
1597321200000|2020-08-13 12:20:00|5055.3|5054.3|5051.3|5050.3|5055.3|5054.3|5051|5050|263
1597321500000|2020-08-13 12:25:00|5051.5|5050.5|5050.5|5049.5|5052.8|5051.8|5048.3|5047.3|381
1597321800000|2020-08-13 12:30:00|5050.3|5049.3|5058.5|5057.5|5060|5059|5050.3|5049.3|448
1597322100000|2020-08-13 12:35:00|5058.3|5057.3|5057.8|5056.8|5059.3|5058.3|5056.8|5055.8|153
1597322400000|2020-08-13 12:40:00|5058|5057|5058.8|5057.8|5060.8|5059.8|5058|5057|145
1597322700000|2020-08-13 12:45:00|5058.5|5057.5|5057.3|5056.3|5058.8|5057.8|5055.5|5054.5|205
1597323000000|2020-08-13 12:50:00|5057.5|5056.5|5054|5053|5057.5|5056.5|5051.3|5050.3|289
1597323300000|2020-08-13 12:55:00|5054.3|5053.3|5053.8|5052.8|5054.8|5053.8|5053|5052|135
1597323600000|2020-08-13 13:00:00|5053.5|5052.5|5046.8|5045.8|5054.8|5053.8|5046|5045|369
1597323900000|2020-08-13 13:05:00|5046.5|5045.5|5049.5|5048.5|5050.3|5049.3|5045.3|5044.3|266
1597324200000|2020-08-13 13:10:00|5049.3|5048.3|5046|5045|5049.3|5048.3|5044|5043|191
1597324500000|2020-08-13 13:15:00|5045.8|5044.8|5046.8|5045.8|5048.3|5047.3|5045.3|5044.3|312
1597324800000|2020-08-13 13:20:00|5047|5046|5048.3|5047.3|5049.3|5048.3|5046|5045|220
1597325100000|2020-08-13 13:25:00|5047.8|5046.8|5044|5043|5048.3|5047.3|5042.5|5041.5|282
1597325400000|2020-08-13 13:30:00|5044.8|5043.8|5039|5038|5047.3|5046.3|5038|5037|990
1597325700000|2020-08-13 13:35:00|5039.3|5038.3|5042.8|5041.8|5045.8|5044.8|5037.5|5036.5|490
1597326000000|2020-08-13 13:40:00|5043|5042|5052|5051|5052.8|5051.8|5037|5036|553
1597326300000|2020-08-13 13:45:00|5052.3|5051.3|5042.8|5041.8|5052.8|5051.8|5041.5|5040.5|386
1597326600000|2020-08-13 13:50:00|5042.5|5041.5|5045.5|5044.5|5049.3|5048.3|5040.8|5039.8|358
1597326900000|2020-08-13 13:55:00|5045.8|5044.8|5050.8|5049.8|5050.8|5049.8|5044.3|5043.3|336
1597327200000|2020-08-13 14:00:00|5050.5|5049.5|5051.3|5050.3|5051.8|5050.8|5048|5047|329
1597327500000|2020-08-13 14:05:00|5051|5050|5051.8|5050.8|5052.3|5051.3|5046.5|5045.5|479
1597327800000|2020-08-13 14:10:00|5052|5051|5050.8|5049.8|5052.8|5051.8|5050|5049|385
1597328100000|2020-08-13 14:15:00|5051|5050|5048.3|5047.3|5051.3|5050.3|5046.3|5045.3|326
1597328400000|2020-08-13 14:20:00|5048.5|5047.5|5046.3|5045.3|5050|5049|5045.8|5044.8|386
1597328700000|2020-08-13 14:25:00|5046.5|5045.5|5044|5043|5046.8|5045.8|5043.8|5042.8|365
1597329000000|2020-08-13 14:30:00|5043.8|5042.8|5047.3|5046.3|5048.3|5047.3|5043.3|5042.3|363
1597329300000|2020-08-13 14:35:00|5046.8|5045.8|5049|5048|5049.8|5048.8|5044.8|5043.8|425
1597329600000|2020-08-13 14:40:00|5048.8|5047.8|5051.8|5050.8|5051.8|5050.8|5048.3|5047.3|309
1597329900000|2020-08-13 14:45:00|5051.5|5050.5|5051.3|5050.3|5051.8|5050.8|5049.5|5048.5|379
1597330200000|2020-08-13 14:50:00|5051.5|5050.5|5045.8|5044.8|5051.5|5050.5|5044.3|5043.3|419
1597330500000|2020-08-13 14:55:00|5045.5|5044.5|5047.3|5046.3|5048.3|5047.3|5042.3|5041.3|346
1597330800000|2020-08-13 15:00:00|5047|5046|5050.3|5049.3|5050.3|5049.3|5045|5044|420
1597331100000|2020-08-13 15:05:00|5050.5|5049.5|5049.5|5048.5|5051|5050|5048.3|5047.3|419
1597331400000|2020-08-13 15:10:00|5049.3|5048.3|5052.5|5051.5|5052.5|5051.5|5048.3|5047.3|358
1597331700000|2020-08-13 15:15:00|5052.3|5051.3|5051|5050|5053.3|5052.3|5050.8|5049.8|464
1597332000000|2020-08-13 15:20:00|5050.8|5049.8|5054.8|5053.8|5055.5|5054.5|5048.3|5047.3|966
1597332300000|2020-08-13 15:25:00|5055.3|5054.3|5051|5050|5056|5055|5050.3|5049.3|807
1597332600000|2020-08-13 15:30:00|5051.5|5049.5|5045|5043|5051.8|5049.8|5040.8|5038.8|1709
1597332900000|2020-08-13 15:35:00|5045.3|5043.3|5044.3|5042.3|5045.3|5043.3|5040.8|5038.8|1171
1597333200000|2020-08-13 15:40:00|5044|5042|5043.8|5041.8|5044.8|5042.8|5040.5|5038.5|273
1597333500000|2020-08-13 15:45:00|5043.3|5041.3|5045.8|5043.8|5046.5|5044.5|5043.3|5041.3|443
1597333800000|2020-08-13 15:50:00|5045.5|5043.5|5047.3|5045.3|5047.3|5045.3|5044.3|5042.3|282
1597334100000|2020-08-13 15:55:00|5047|5045|5047.8|5045.8|5047.8|5045.8|5045.5|5043.5|287
1597334400000|2020-08-13 16:00:00|5047.5|5045.5|5048.3|5046.3|5049.8|5047.8|5047.3|5045.3|196
1597334700000|2020-08-13 16:05:00|5048.5|5046.5|5046.8|5044.8|5048.8|5046.8|5046.8|5044.8|146
1597335000000|2020-08-13 16:10:00|5046.5|5044.5|5046.3|5044.3|5046.8|5044.8|5045.8|5043.8|138
1597335300000|2020-08-13 16:15:00|5046|5044|5047.8|5045.8|5049.8|5047.8|5045.8|5043.8|76
1597335600000|2020-08-13 16:20:00|5048.3|5046.3|5050.5|5048.5|5051|5049|5048|5046|64
1597335900000|2020-08-13 16:25:00|5050.8|5048.8|5048.3|5046.3|5050.8|5048.8|5047.3|5045.3|129
1597336200000|2020-08-13 16:30:00|5048.5|5046.5|5048.5|5046.5|5050.8|5048.8|5048|5046|94
1597336500000|2020-08-13 16:35:00|5048.3|5046.3|5049.8|5047.8|5050|5048|5047|5045|41
1597336800000|2020-08-13 16:40:00|5050.3|5048.3|5049.5|5047.5|5050.3|5048.3|5048.5|5046.5|47
1597337100000|2020-08-13 16:45:00|5049.8|5047.8|5048.3|5046.3|5050|5048|5047.8|5045.8|93
1597337400000|2020-08-13 16:50:00|5048|5046|5047.8|5045.8|5048.5|5046.5|5047.3|5045.3|73
1597337700000|2020-08-13 16:55:00|5048|5046|5050.3|5048.3|5050.3|5048.3|5047.3|5045.3|82
1597338000000|2020-08-13 17:00:00|5050.5|5048.5|5047.5|5045.5|5051.8|5049.8|5047.5|5045.5|51
1597338300000|2020-08-13 17:05:00|5047.3|5045.3|5046.3|5044.3|5048|5046|5046|5044|38
1597338600000|2020-08-13 17:10:00|5046.5|5044.5|5047.3|5045.3|5048.3|5046.3|5046.5|5044.5|113
1597338900000|2020-08-13 17:15:00|5047|5045|5045.5|5043.5|5047.3|5045.3|5044.8|5042.8|44
1597339200000|2020-08-13 17:20:00|5045.8|5043.8|5043|5041|5046.8|5044.8|5043|5041|37
1597339500000|2020-08-13 17:25:00|5043.3|5041.3|5041.8|5039.8|5043.8|5041.8|5040.5|5038.5|75
1597339800000|2020-08-13 17:30:00|5041.5|5039.5|5035.3|5033.3|5042.8|5040.8|5035|5033|115
1597340100000|2020-08-13 17:35:00|5035|5033|5037.8|5035.8|5038.8|5036.8|5033.8|5031.8|45
1597340400000|2020-08-13 17:40:00|5038|5036|5038.8|5036.8|5039|5037|5036.3|5034.3|93
1597340700000|2020-08-13 17:45:00|5039|5037|5043.3|5041.3|5043.5|5041.5|5038.8|5036.8|37
1597341000000|2020-08-13 17:50:00|5043|5041|5043.3|5041.3|5043.8|5041.8|5042.3|5040.3|24
1597341300000|2020-08-13 17:55:00|5043.5|5041.5|5040.3|5038.3|5043.5|5041.5|5040|5038|32
1597341600000|2020-08-13 18:00:00|5040.5|5038.5|5038|5036|5041.3|5039.3|5034.5|5032.5|39
1597341900000|2020-08-13 18:05:00|5037.8|5035.8|5038.8|5036.8|5040|5038|5035.8|5033.8|22
1597342200000|2020-08-13 18:10:00|5038.5|5036.5|5036.5|5034.5|5038.5|5036.5|5033.8|5031.8|32
1597342500000|2020-08-13 18:15:00|5036.8|5034.8|5031.3|5029.3|5037.5|5035.5|5031|5029|47
1597342800000|2020-08-13 18:20:00|5031|5029|5028|5026|5031|5029|5025.8|5023.8|166
1597343100000|2020-08-13 18:25:00|5028.3|5026.3|5031.3|5029.3|5033.3|5031.3|5028.3|5026.3|55
1597343400000|2020-08-13 18:30:00|5031.5|5029.5|5030.8|5028.8|5032.3|5030.3|5028.8|5026.8|100
1597343700000|2020-08-13 18:35:00|5031|5029|5025|5023|5031|5029|5023.3|5021.3|100
1597344000000|2020-08-13 18:40:00|5025.3|5023.3|5026|5024|5029.5|5027.5|5024.5|5022.5|65
1597344300000|2020-08-13 18:45:00|5025.8|5023.8|5028.5|5026.5|5031.8|5029.8|5025.8|5023.8|53
1597344600000|2020-08-13 18:50:00|5027|5025|5027|5025|5028|5026|5021.3|5019.3|165
1597344900000|2020-08-13 18:55:00|5027.3|5025.3|5027.3|5025.3|5029|5027|5023.5|5021.5|51
1597345200000|2020-08-13 19:00:00|5028|5026|5028.3|5026.3|5029.3|5027.3|5024|5022|56
1597345500000|2020-08-13 19:05:00|5028|5026|5026.3|5024.3|5029|5027|5025|5023|34
1597345800000|2020-08-13 19:10:00|5026.5|5024.5|5029|5027|5029.5|5027.5|5024.8|5022.8|45
1597346100000|2020-08-13 19:15:00|5028.8|5026.8|5032|5030|5032.3|5030.3|5028|5026|50
1597346400000|2020-08-13 19:20:00|5031.8|5029.8|5036.8|5034.8|5037|5035|5031.5|5029.5|51
1597346700000|2020-08-13 19:25:00|5037|5035|5036.5|5034.5|5037.3|5035.3|5034.5|5032.5|39
1597347000000|2020-08-13 19:30:00|5036.8|5034.8|5038.8|5036.8|5038.8|5036.8|5034.8|5032.8|27
1597347300000|2020-08-13 19:35:00|5038.5|5036.5|5038.5|5036.5|5042.3|5040.3|5038|5036|153
1597347600000|2020-08-13 19:40:00|5038.8|5036.8|5040|5038|5041|5039|5037|5035|88
1597347900000|2020-08-13 19:45:00|5039.8|5037.8|5037.3|5035.3|5040.3|5038.3|5036.5|5034.5|53
1597348200000|2020-08-13 19:50:00|5038|5036|5035|5033|5038.5|5036.5|5034.3|5032.3|81
1597348500000|2020-08-13 19:55:00|5034.3|5032.3|5034.3|5032.3|5034.8|5032.8|5030.8|5028.8|230
1597348800000|2020-08-13 20:00:00|5035.2|5031.2|5029.6|5025.6|5036|5032|5029.2|5025.2|0
1597349100000|2020-08-13 20:05:00|5029.7|5025.7|5033.5|5029.5|5033.8|5029.8|5029.6|5025.6|0
1597349400000|2020-08-13 20:10:00|5033.6|5029.6|5034.6|5030.6|5035.7|5031.7|5033.1|5029.1|0
1597349700000|2020-08-13 20:15:00|5034.5|5030.5|5034.8|5030.8|5034.9|5030.9|5034.4|5030.4|0
1597350000000|2020-08-13 20:20:00|5034.9|5030.9|5034.9|5030.9|5035|5031|5034.8|5030.8|0
1597350300000|2020-08-13 20:25:00|5035|5031|5035.3|5031.3|5035.3|5031.3|5034.8|5030.8|0
1597350600000|2020-08-13 20:30:00|5035.4|5031.4|5036.6|5032.6|5038.1|5034.1|5034.8|5030.8|0
1597350900000|2020-08-13 20:35:00|5036.5|5032.5|5037.7|5033.7|5038.4|5034.4|5036.3|5032.3|0
1597351200000|2020-08-13 20:40:00|5037.6|5033.6|5038.4|5034.4|5038.4|5034.4|5037.4|5033.4|0
1597351500000|2020-08-13 20:45:00|5038.5|5034.5|5038.4|5034.4|5038.9|5034.9|5037.4|5033.4|0
1597351800000|2020-08-13 20:50:00|5038.3|5034.3|5038.4|5034.4|5039.9|5035.9|5038.1|5034.1|0
1597352100000|2020-08-13 20:55:00|5038.8|5034.8|5037.8|5033.8|5038.8|5034.8|5036.8|5032.8|0
1597352400000|2020-08-13 21:00:00|5037.7|5033.7|5037.5|5033.5|5037.7|5033.7|5037.5|5033.5|0
1597352700000|2020-08-13 21:05:00|5037.6|5033.6|5037.2|5033.2|5037.6|5033.6|5037.1|5033.1|0
1597353000000|2020-08-13 21:10:00|5037.1|5033.1|5036.7|5032.7|5037.1|5033.1|5036.7|5032.7|0
1597353300000|2020-08-13 21:15:00|5036.8|5032.8|5036.7|5032.7|5037.1|5033.1|5036.6|5032.6|0
1597353600000|2020-08-13 21:20:00|5036.8|5032.8|5036.8|5032.8|5036.8|5032.8|5036.6|5032.6|0
1597353900000|2020-08-13 21:25:00|5036.7|5032.7|5036.6|5032.6|5036.7|5032.7|5036.6|5032.6|0
1597354200000|2020-08-13 21:30:00|5036.5|5032.5|5036.5|5032.5|5036.7|5032.7|5036.5|5032.5|0
1597354500000|2020-08-13 21:35:00|5036.7|5032.7|5036.6|5032.6|5036.8|5032.8|5036.5|5032.5|0
1597354800000|2020-08-13 21:40:00|5036.7|5032.7|5036.4|5032.4|5036.7|5032.7|5036.1|5032.1|0
1597355100000|2020-08-13 21:45:00|5036.6|5032.6|5036.7|5032.7|5036.9|5032.9|5036.6|5032.6|0
1597355400000|2020-08-13 21:50:00|5036.8|5032.8|5036.9|5032.9|5036.9|5032.9|5036.7|5032.7|0
1597355700000|2020-08-13 21:55:00|5037|5033|5036.9|5032.9|5037.1|5033.1|5036.9|5032.9|0
1597356000000|2020-08-13 22:00:00|5036.8|5032.8|5040.3|5036.3|5041.1|5037.1|5036.7|5032.7|0
1597356300000|2020-08-13 22:05:00|5040.5|5036.5|5038.5|5034.5|5040.6|5036.6|5038|5034|0
1597356600000|2020-08-13 22:10:00|5038.6|5034.6|5037.7|5033.7|5038.6|5034.6|5037.6|5033.6|0
1597356900000|2020-08-13 22:15:00|5037.6|5033.6|5038.3|5034.3|5038.8|5034.8|5037.3|5033.3|0
1597357200000|2020-08-13 22:20:00|5038.2|5034.2|5038.3|5034.3|5038.9|5034.9|5038|5034|0
1597357500000|2020-08-13 22:25:00|5038.4|5034.4|5038.3|5034.3|5039|5035|5038.3|5034.3|0
1597357800000|2020-08-13 22:30:00|5038.7|5034.7|5039.8|5035.8|5040.1|5036.1|5038.7|5034.7|0
1597358100000|2020-08-13 22:35:00|5039.9|5035.9|5040.6|5036.6|5040.6|5036.6|5039.8|5035.8|0
1597358400000|2020-08-13 22:40:00|5040.7|5036.7|5041.7|5037.7|5041.7|5037.7|5040.6|5036.6|0
1597358700000|2020-08-13 22:45:00|5042.1|5038.1|5040.2|5036.2|5042.4|5038.4|5040.2|5036.2|0
1597359000000|2020-08-13 22:50:00|5040.6|5036.6|5041.7|5037.7|5041.7|5037.7|5040.6|5036.6|0
1597359300000|2020-08-13 22:55:00|5041.6|5037.6|5042.1|5038.1|5042.6|5038.6|5041.4|5037.4|0
1597359600000|2020-08-13 23:00:00|5042|5038|5044.4|5040.4|5044.4|5040.4|5042|5038|0
1597359900000|2020-08-13 23:05:00|5044.5|5040.5|5046|5042|5047.5|5043.5|5044.5|5040.5|0
1597360200000|2020-08-13 23:10:00|5046.2|5042.2|5046.8|5042.8|5047.1|5043.1|5046|5042|0
1597360500000|2020-08-13 23:15:00|5046.3|5043.3|5046|5043|5046.3|5043.3|5045.2|5042.2|0
1597360800000|2020-08-13 23:20:00|5045.9|5042.9|5045.5|5042.5|5045.9|5042.9|5044.7|5041.7|0
1597361100000|2020-08-13 23:25:00|5045.4|5042.4|5045.1|5042.1|5045.9|5042.9|5044.7|5041.7|0
1597361400000|2020-08-13 23:30:00|5045.2|5042.2|5045.1|5042.1|5045.9|5042.9|5044.7|5041.7|0
1597361700000|2020-08-13 23:35:00|5045.2|5042.2|5046.2|5043.2|5046.2|5043.2|5045.2|5042.2|0
1597362000000|2020-08-13 23:40:00|5046.3|5043.3|5046.3|5043.3|5047.4|5044.4|5046.2|5043.2|0
1597362300000|2020-08-13 23:45:00|5046.2|5043.2|5048.2|5045.2|5048.2|5045.2|5045.7|5042.7|0
1597362600000|2020-08-13 23:50:00|5047.8|5044.8|5046.7|5043.7|5048.2|5045.2|5046.3|5043.3|0
1597362900000|2020-08-13 23:55:00|5046.5|5043.5|5046.3|5043.3|5046.7|5043.7|5045.6|5042.6|0
1597363200000|2020-08-14 00:00:00|5046.7|5043.7|5047.7|5044.7|5047.7|5044.7|5043.3|5040.3|0
1597363500000|2020-08-14 00:05:00|5047.8|5044.8|5048.2|5045.2|5048.2|5045.2|5045.2|5042.2|0
1597363800000|2020-08-14 00:10:00|5048.3|5045.3|5048.5|5045.5|5049.7|5046.7|5047.7|5044.7|0
1597364100000|2020-08-14 00:15:00|5048.9|5045.9|5042.8|5039.8|5051|5048|5042.7|5039.7|0
1597364400000|2020-08-14 00:20:00|5042.3|5039.3|5042.6|5039.6|5042.7|5039.7|5037.1|5034.1|0
1597364700000|2020-08-14 00:25:00|5042.7|5039.7|5042.6|5039.6|5045.5|5042.5|5041.1|5038.1|0
1597365000000|2020-08-14 00:30:00|5042.8|5039.8|5042.5|5039.5|5044|5041|5041.1|5038.1|0
1597365300000|2020-08-14 00:35:00|5042.4|5039.4|5041.1|5038.1|5044|5041|5041.1|5038.1|0
1597365600000|2020-08-14 00:40:00|5041.4|5038.4|5041|5038|5042.6|5039.6|5039.6|5036.6|0
1597365900000|2020-08-14 00:45:00|5040.9|5037.9|5041.1|5038.1|5041.1|5038.1|5039.5|5036.5|0
1597366200000|2020-08-14 00:50:00|5041|5038|5038.2|5035.2|5041.2|5038.2|5038.2|5035.2|0
1597366500000|2020-08-14 00:55:00|5038.1|5035.1|5038.2|5035.2|5039.7|5036.7|5036.7|5033.7|0
1597366800000|2020-08-14 01:00:00|5038.3|5035.3|5039.8|5036.8|5041.2|5038.2|5038.3|5035.3|0
1597367100000|2020-08-14 01:05:00|5039.3|5036.3|5038.4|5035.4|5039.3|5036.3|5038.3|5035.3|0
1597367400000|2020-08-14 01:10:00|5038.3|5035.3|5039.8|5036.8|5039.9|5036.9|5032.8|5029.8|0
1597367700000|2020-08-14 01:15:00|5039.5|5036.5|5034.1|5031.1|5039.9|5036.9|5031.2|5028.2|0
1597368000000|2020-08-14 01:20:00|5034|5031|5034.7|5031.7|5036.8|5033.8|5031.1|5028.1|0
1597368300000|2020-08-14 01:25:00|5034.9|5031.9|5035.6|5032.6|5036.8|5033.8|5034.8|5031.8|0
1597368600000|2020-08-14 01:30:00|5035.5|5032.5|5039.8|5036.8|5042.7|5039.7|5034.2|5031.2|0
1597368900000|2020-08-14 01:35:00|5039.9|5036.9|5041.3|5038.3|5041.4|5038.4|5038.4|5035.4|0
1597369200000|2020-08-14 01:40:00|5041.4|5038.4|5042.7|5039.7|5042.7|5039.7|5041.2|5038.2|0
1597369500000|2020-08-14 01:45:00|5042.4|5039.4|5044.1|5041.1|5044.1|5041.1|5039.8|5036.8|0
1597369800000|2020-08-14 01:50:00|5044.4|5041.4|5039.8|5036.8|5045.5|5042.5|5039.7|5036.7|0
1597370100000|2020-08-14 01:55:00|5039.7|5036.7|5039.1|5036.1|5041.2|5038.2|5038.4|5035.4|0
1597370400000|2020-08-14 02:00:00|5038.8|5035.8|5041.1|5038.1|5041.1|5038.1|5035.5|5032.5|0
1597370700000|2020-08-14 02:05:00|5040.5|5037.5|5042.6|5039.6|5042.6|5039.6|5038.2|5035.2|0
1597371000000|2020-08-14 02:10:00|5042.3|5039.3|5042.6|5039.6|5044.1|5041.1|5039.8|5036.8|0
1597371300000|2020-08-14 02:15:00|5042.5|5039.5|5044.7|5041.7|5045.5|5042.5|5042.5|5039.5|0
1597371600000|2020-08-14 02:20:00|5044.4|5041.4|5043.9|5040.9|5044.4|5041.4|5042.5|5039.5|0
1597371900000|2020-08-14 02:25:00|5044|5041|5044|5041|5044|5041|5042.6|5039.6|0
1597372200000|2020-08-14 02:30:00|5044.3|5041.3|5041|5038|5045.4|5042.4|5041|5038|0
1597372500000|2020-08-14 02:35:00|5041.1|5038.1|5042.5|5039.5|5043.9|5040.9|5039.7|5036.7|0
1597372800000|2020-08-14 02:40:00|5042.6|5039.6|5039.7|5036.7|5043.9|5040.9|5039.7|5036.7|0
1597373100000|2020-08-14 02:45:00|5039.9|5036.9|5042.5|5039.5|5042.5|5039.5|5039.6|5036.6|0
1597373400000|2020-08-14 02:50:00|5042.6|5039.6|5040.3|5037.3|5043.2|5040.2|5039.5|5036.5|0
1597373700000|2020-08-14 02:55:00|5040.5|5037.5|5042.3|5039.3|5042.4|5039.4|5038.1|5035.1|0
1597374000000|2020-08-14 03:00:00|5041.8|5038.8|5039.7|5036.7|5041.8|5038.8|5039.5|5036.5|0
1597374300000|2020-08-14 03:05:00|5039.6|5036.6|5042.4|5039.4|5042.5|5039.5|5036.8|5033.8|0
1597374600000|2020-08-14 03:10:00|5042.5|5039.5|5043.8|5040.8|5043.9|5040.9|5041.7|5038.7|0
1597374900000|2020-08-14 03:15:00|5043.9|5040.9|5043.8|5040.8|5045.3|5042.3|5043.8|5040.8|0
1597375200000|2020-08-14 03:20:00|5044.1|5041.1|5046.7|5043.7|5046.7|5043.7|5043.9|5040.9|0
1597375500000|2020-08-14 03:25:00|5046.6|5043.6|5041.7|5038.7|5046.6|5043.6|5041|5038|0
1597375800000|2020-08-14 03:30:00|5041.6|5038.6|5042.4|5039.4|5042.4|5039.4|5039.5|5036.5|0
1597376100000|2020-08-14 03:35:00|5042.5|5039.5|5042.4|5039.4|5043.8|5040.8|5042.4|5039.4|0
1597376400000|2020-08-14 03:40:00|5043.1|5040.1|5042.4|5039.4|5043.8|5040.8|5042.4|5039.4|0
1597376700000|2020-08-14 03:45:00|5042.9|5039.9|5043.8|5040.8|5043.9|5040.9|5042.4|5039.4|0
1597377000000|2020-08-14 03:50:00|5043.7|5040.7|5044.3|5041.3|5045.8|5042.8|5043.7|5040.7|0
1597377300000|2020-08-14 03:55:00|5044.4|5041.4|5045.8|5042.8|5047.2|5044.2|5044.3|5041.3|0
1597377600000|2020-08-14 04:00:00|5045.7|5042.7|5045.8|5042.8|5047.2|5044.2|5045.7|5042.7|0
1597378200000|2020-08-14 04:10:00|5045.9|5042.9|5045.8|5042.8|5047.3|5044.3|5045.8|5042.8|0
1597378500000|2020-08-14 04:15:00|5045.9|5042.9|5047.2|5044.2|5047.3|5044.3|5045.8|5042.8|0
1597378800000|2020-08-14 04:20:00|5045.8|5042.8|5045.9|5042.9|5047.3|5044.3|5045.8|5042.8|0
1597379100000|2020-08-14 04:25:00|5047.2|5044.2|5047.2|5044.2|5047.2|5044.2|5045.9|5042.9|0
1597379400000|2020-08-14 04:30:00|5047.3|5044.3|5048.8|5045.8|5048.8|5045.8|5047.2|5044.2|0
1597379700000|2020-08-14 04:35:00|5048.7|5045.7|5048.7|5045.7|5048.8|5045.8|5048.7|5045.7|0
1597380000000|2020-08-14 04:40:00|5048.8|5045.8|5047.1|5044.1|5050.1|5047.1|5046.8|5043.8|0
1597380300000|2020-08-14 04:45:00|5047|5044|5045.6|5042.6|5047|5044|5045.6|5042.6|0
1597380600000|2020-08-14 04:50:00|5045.5|5042.5|5045.5|5042.5|5045.6|5042.6|5044.1|5041.1|0
1597380900000|2020-08-14 04:55:00|5045|5042|5042.7|5039.7|5045|5042|5042.7|5039.7|0
1597381200000|2020-08-14 05:00:00|5042.8|5039.8|5045.7|5042.7|5045.7|5042.7|5042.8|5039.8|0
1597381500000|2020-08-14 05:05:00|5045.6|5042.6|5044.2|5041.2|5045.6|5042.6|5044.2|5041.2|0
1597381800000|2020-08-14 05:10:00|5043.7|5040.7|5044.2|5041.2|5044.2|5041.2|5042.8|5039.8|0
1597382100000|2020-08-14 05:15:00|5044.3|5041.3|5044.3|5041.3|5044.3|5041.3|5044.2|5041.2|0
1597382400000|2020-08-14 05:20:00|5044.2|5041.2|5045.9|5042.9|5045.9|5042.9|5044.2|5041.2|0
1597382700000|2020-08-14 05:25:00|5046|5043|5044.6|5041.6|5047.4|5044.4|5044.5|5041.5|0
1597383000000|2020-08-14 05:30:00|5045.3|5042.3|5043.1|5040.1|5046|5043|5043|5040|0
1597383300000|2020-08-14 05:35:00|5043.2|5040.2|5043.9|5040.9|5043.9|5040.9|5041.7|5038.7|0
1597383600000|2020-08-14 05:40:00|5043.7|5040.7|5044.7|5041.7|5045.4|5042.4|5043.2|5040.2|0
1597383900000|2020-08-14 05:45:00|5045.2|5042.2|5042|5039|5046.1|5043.1|5041.9|5038.9|0
1597384200000|2020-08-14 05:50:00|5041.9|5038.9|5046.2|5043.2|5046.3|5043.3|5040.6|5037.6|0
1597384500000|2020-08-14 05:55:00|5046.7|5043.7|5047.5|5044.5|5049|5046|5046.1|5043.1|0
1597384800000|2020-08-14 06:00:00|5046.7|5043.7|5045.3|5043.3|5049.3|5047.3|5042.8|5040.8|394
1597385100000|2020-08-14 06:05:00|5045.5|5043.5|5045.5|5043.5|5048.8|5046.8|5045|5043|102
1597385400000|2020-08-14 06:10:00|5045.3|5043.3|5050.3|5048.3|5050.8|5048.8|5043|5041|130
1597385700000|2020-08-14 06:15:00|5050.5|5048.5|5050|5048|5054|5052|5049|5047|165
1597386000000|2020-08-14 06:20:00|5050.3|5048.3|5046.5|5044.5|5050.3|5048.3|5045.8|5043.8|62
1597386300000|2020-08-14 06:25:00|5046.3|5044.3|5046.3|5044.3|5048.3|5046.3|5044|5042|308
1597386600000|2020-08-14 06:30:00|5046.5|5044.5|5044.5|5042.5|5047|5045|5042.3|5040.3|98
1597386900000|2020-08-14 06:35:00|5044.8|5042.8|5047.5|5045.5|5048.3|5046.3|5042.3|5040.3|273
1597387200000|2020-08-14 06:40:00|5047.3|5045.3|5050.5|5048.5|5052.8|5050.8|5047.3|5045.3|79
1597387500000|2020-08-14 06:45:00|5050.3|5048.3|5051.3|5049.3|5051.3|5049.3|5048.5|5046.5|53
1597387800000|2020-08-14 06:50:00|5051|5049|5044|5042|5051.3|5049.3|5043.3|5041.3|269
1597388100000|2020-08-14 06:55:00|5044.3|5042.3|5026.5|5024.5|5044.3|5042.3|5026.5|5024.5|400
1597388400000|2020-08-14 07:00:00|5026|5025|5008.3|5007.3|5027.5|5026.5|5007|5006|1648
1597388700000|2020-08-14 07:05:00|5008|5007|4990.3|4989.3|5008.3|5007.3|4986.5|4985.5|1401
1597389000000|2020-08-14 07:10:00|4990|4989|4995|4994|4996.5|4995.5|4989|4988|952
1597389300000|2020-08-14 07:15:00|4995.3|4994.3|4998|4997|4998.3|4997.3|4988.5|4987.5|797
1597389600000|2020-08-14 07:20:00|4998.3|4997.3|4997.5|4996.5|5003.5|5002.5|4995.8|4994.8|899
1597389900000|2020-08-14 07:25:00|4997|4996|4998|4997|5001|5000|4995.8|4994.8|1129
1597390200000|2020-08-14 07:30:00|4997.8|4996.8|4993.8|4992.8|4998.8|4997.8|4989.5|4988.5|1145
1597390500000|2020-08-14 07:35:00|4993.5|4992.5|4992.8|4991.8|4996.3|4995.3|4990.8|4989.8|542
1597390800000|2020-08-14 07:40:00|4992.6|4991.6|4979.6|4978.6|4993.1|4992.1|4979.1|4978.1|950
1597391100000|2020-08-14 07:45:00|4979.3|4978.3|4966.1|4965.1|4979.3|4978.3|4964.8|4963.8|929
1597391400000|2020-08-14 07:50:00|4965.8|4964.8|4968.1|4967.1|4970.1|4969.1|4958.3|4957.3|1482
1597391700000|2020-08-14 07:55:00|4967.8|4966.8|4972.1|4971.1|4975.1|4974.1|4964.6|4963.6|1209
1597392000000|2020-08-14 08:00:00|4972.3|4971.3|4963.3|4962.3|4972.3|4971.3|4958.8|4957.8|1097
1597392300000|2020-08-14 08:05:00|4963.6|4962.6|4953.8|4952.8|4965.6|4964.6|4950.1|4949.1|1106
1597392600000|2020-08-14 08:10:00|4953.6|4952.6|4952.1|4951.1|4954.1|4953.1|4946.6|4945.6|963
1597392900000|2020-08-14 08:15:00|4951.8|4950.8|4941.3|4940.3|4954.1|4953.1|4941.1|4940.1|1289
1597393200000|2020-08-14 08:20:00|4941.6|4940.6|4940.1|4939.1|4942.6|4941.6|4935.1|4934.1|1140
1597393500000|2020-08-14 08:25:00|4939.8|4938.8|4942.6|4941.6|4943.6|4942.6|4937.1|4936.1|1142
1597393800000|2020-08-14 08:30:00|4942.3|4941.3|4938.1|4937.1|4942.3|4941.3|4936.1|4935.1|562
1597394100000|2020-08-14 08:35:00|4938.3|4937.3|4944.1|4943.1|4945.8|4944.8|4934.8|4933.8|724
1597394400000|2020-08-14 08:40:00|4943.8|4942.8|4939.1|4938.1|4944.8|4943.8|4938.3|4937.3|713
1597394700000|2020-08-14 08:45:00|4938.8|4937.8|4930.1|4929.1|4938.8|4937.8|4928.3|4927.3|796
1597395000000|2020-08-14 08:50:00|4928.6|4927.6|4926.1|4925.1|4929.1|4928.1|4921.6|4920.6|912
1597395300000|2020-08-14 08:55:00|4926.3|4925.3|4929.1|4928.1|4931.3|4930.3|4926.3|4925.3|542
1597395600000|2020-08-14 09:00:00|4928.6|4927.6|4924.8|4923.8|4928.6|4927.6|4922.6|4921.6|392
1597395900000|2020-08-14 09:05:00|4924.6|4923.6|4924.1|4923.1|4925.3|4924.3|4920.3|4919.3|488
1597396200000|2020-08-14 09:10:00|4924.6|4923.6|4930.1|4929.1|4930.3|4929.3|4920.6|4919.6|414
1597396500000|2020-08-14 09:15:00|4929.8|4928.8|4936.6|4935.6|4937.3|4936.3|4928.3|4927.3|492
1597396800000|2020-08-14 09:20:00|4936.3|4935.3|4934.6|4933.6|4936.3|4935.3|4932.6|4931.6|428
1597397100000|2020-08-14 09:25:00|4934.1|4933.1|4942.6|4941.6|4944.1|4943.1|4933.1|4932.1|430
1597397400000|2020-08-14 09:30:00|4942.1|4941.1|4938.6|4937.6|4943.8|4942.8|4937.8|4936.8|408
1597397700000|2020-08-14 09:35:00|4938.3|4937.3|4928.1|4927.1|4938.3|4937.3|4927.8|4926.8|339
1597398000000|2020-08-14 09:40:00|4927.8|4926.8|4935.1|4934.1|4936.6|4935.6|4927.8|4926.8|681
1597398300000|2020-08-14 09:45:00|4935.3|4934.3|4935.1|4934.1|4936.1|4935.1|4932.1|4931.1|603
1597398600000|2020-08-14 09:50:00|4935.3|4934.3|4939.3|4938.3|4941.6|4940.6|4934.8|4933.8|415
1597398900000|2020-08-14 09:55:00|4939.6|4938.6|4945.8|4944.8|4946.6|4945.6|4939.1|4938.1|368
1597399200000|2020-08-14 10:00:00|4945.6|4944.6|4947.3|4946.3|4950.3|4949.3|4943.1|4942.1|636
1597399500000|2020-08-14 10:05:00|4947.6|4946.6|4939.1|4938.1|4947.6|4946.6|4937.8|4936.8|378
1597399800000|2020-08-14 10:10:00|4939.3|4938.3|4937.6|4936.6|4939.6|4938.6|4932.6|4931.6|460
1597400100000|2020-08-14 10:15:00|4937.8|4936.8|4936.8|4935.8|4938.6|4937.6|4936.1|4935.1|153
1597400400000|2020-08-14 10:20:00|4937.1|4936.1|4942.6|4941.6|4942.6|4941.6|4937.1|4936.1|237
1597400700000|2020-08-14 10:25:00|4942.8|4941.8|4940.3|4939.3|4944.1|4943.1|4939.1|4938.1|236
1597401000000|2020-08-14 10:30:00|4940.1|4939.1|4943.6|4942.6|4945.3|4944.3|4939.6|4938.6|353
1597401300000|2020-08-14 10:35:00|4943.8|4942.8|4947.3|4946.3|4949.6|4948.6|4943.3|4942.3|660
1597401600000|2020-08-14 10:40:00|4947.6|4946.6|4946.6|4945.6|4950.6|4949.6|4945.6|4944.6|300
1597401900000|2020-08-14 10:45:00|4946.8|4945.8|4949.8|4948.8|4950.8|4949.8|4946.6|4945.6|170
1597402200000|2020-08-14 10:50:00|4949.6|4948.6|4952.1|4951.1|4953.3|4952.3|4949.6|4948.6|260
1597402500000|2020-08-14 10:55:00|4952.3|4951.3|4953.1|4952.1|4954.6|4953.6|4951.6|4950.6|294
1597402800000|2020-08-14 11:00:00|4953.3|4952.3|4954.3|4953.3|4955.6|4954.6|4951.6|4950.6|281
1597403100000|2020-08-14 11:05:00|4954.6|4953.6|4953.1|4952.1|4954.6|4953.6|4950.3|4949.3|337
1597403400000|2020-08-14 11:10:00|4953.3|4952.3|4954.1|4953.1|4955.6|4954.6|4952.1|4951.1|418
1597403700000|2020-08-14 11:15:00|4953.8|4952.8|4951.1|4950.1|4953.8|4952.8|4949.1|4948.1|234
1597404000000|2020-08-14 11:20:00|4951.3|4950.3|4952.8|4951.8|4953.1|4952.1|4949.6|4948.6|162
1597404300000|2020-08-14 11:25:00|4953.1|4952.1|4954.3|4953.3|4954.8|4953.8|4952.3|4951.3|139
1597404600000|2020-08-14 11:30:00|4954.6|4953.6|4955.1|4954.1|4956.6|4955.6|4953.6|4952.6|356
1597404900000|2020-08-14 11:35:00|4954.8|4953.8|4951.8|4950.8|4956.6|4955.6|4951.3|4950.3|987
1597405200000|2020-08-14 11:40:00|4952.3|4951.3|4956.8|4955.8|4957.6|4956.6|4952.3|4951.3|337
1597405500000|2020-08-14 11:45:00|4957.1|4956.1|4955.6|4954.6|4959.1|4958.1|4955.6|4954.6|326
1597405800000|2020-08-14 11:50:00|4955.8|4954.8|4954.1|4953.1|4957.8|4956.8|4953.1|4952.1|459
1597406100000|2020-08-14 11:55:00|4954.3|4953.3|4955.6|4954.6|4956.8|4955.8|4954.1|4953.1|415
1597406400000|2020-08-14 12:00:00|4955.3|4954.3|4953.6|4952.6|4958.6|4957.6|4952.1|4951.1|509
1597406700000|2020-08-14 12:05:00|4954.1|4953.1|4952.1|4951.1|4954.8|4953.8|4951.8|4950.8|310
1597407000000|2020-08-14 12:10:00|4951.8|4950.8|4958.1|4957.1|4959.1|4958.1|4950.8|4949.8|390
1597407300000|2020-08-14 12:15:00|4957.8|4956.8|4959.1|4958.1|4961.1|4960.1|4957.8|4956.8|427
1597407600000|2020-08-14 12:20:00|4958.8|4957.8|4957.1|4956.1|4959.1|4958.1|4954.1|4953.1|672
1597407900000|2020-08-14 12:25:00|4956.1|4955.1|4960.8|4959.8|4963.1|4962.1|4955.6|4954.6|502
1597408200000|2020-08-14 12:30:00|4960.6|4959.6|4966.3|4965.3|4968.1|4967.1|4957.6|4956.6|547
1597408500000|2020-08-14 12:35:00|4966.6|4965.6|4964.8|4963.8|4967.6|4966.6|4962.6|4961.6|774
1597408800000|2020-08-14 12:40:00|4964.6|4963.6|4962.6|4961.6|4965.6|4964.6|4962.1|4961.1|443
1597409100000|2020-08-14 12:45:00|4962.3|4961.3|4958.1|4957.1|4963.8|4962.8|4957.3|4956.3|471
1597409400000|2020-08-14 12:50:00|4957.8|4956.8|4958.1|4957.1|4959.8|4958.8|4957.1|4956.1|304
1597409700000|2020-08-14 12:55:00|4957.6|4956.6|4955.6|4954.6|4958.1|4957.1|4954.6|4953.6|317
1597410000000|2020-08-14 13:00:00|4955.3|4954.3|4949.6|4948.6|4956.3|4955.3|4949.3|4948.3|576
1597410300000|2020-08-14 13:05:00|4949.8|4948.8|4947.3|4946.3|4950.1|4949.1|4946.6|4945.6|249
1597410600000|2020-08-14 13:10:00|4947.1|4946.1|4950.6|4949.6|4952.6|4951.6|4946.6|4945.6|221
1597410900000|2020-08-14 13:15:00|4950.8|4949.8|4949.6|4948.6|4952.6|4951.6|4949.1|4948.1|283
1597411200000|2020-08-14 13:20:00|4949.8|4948.8|4954.1|4953.1|4954.6|4953.6|4949.1|4948.1|229
1597411500000|2020-08-14 13:25:00|4954.3|4953.3|4952.6|4951.6|4955.1|4954.1|4951.6|4950.6|291
1597411800000|2020-08-14 13:30:00|4952.8|4951.8|4950.8|4949.8|4957.6|4956.6|4949.6|4948.6|603
1597412100000|2020-08-14 13:35:00|4951.1|4950.1|4958.1|4957.1|4958.8|4957.8|4950.1|4949.1|446
1597412400000|2020-08-14 13:40:00|4957.6|4956.6|4960.6|4959.6|4961.6|4960.6|4954.8|4953.8|449
1597412700000|2020-08-14 13:45:00|4960.8|4959.8|4954.1|4953.1|4963.1|4962.1|4952.1|4951.1|601
1597413000000|2020-08-14 13:50:00|4953.8|4952.8|4957.8|4956.8|4959.1|4958.1|4952.1|4951.1|450
1597413300000|2020-08-14 13:55:00|4957.6|4956.6|4960.8|4959.8|4960.8|4959.8|4955.6|4954.6|344
1597413600000|2020-08-14 14:00:00|4960.6|4959.6|4958.1|4957.1|4965.3|4964.3|4957.6|4956.6|806
1597413900000|2020-08-14 14:05:00|4958.3|4957.3|4967.6|4966.6|4967.6|4966.6|4958.3|4957.3|415
1597414200000|2020-08-14 14:10:00|4967.4|4966.4|4957.9|4956.9|4967.9|4966.9|4956.1|4955.1|390
1597414500000|2020-08-14 14:15:00|4958.1|4957.1|4956.9|4955.9|4960.4|4959.4|4955.6|4954.6|454
1597414800000|2020-08-14 14:20:00|4957.4|4956.4|4960.9|4959.9|4962.1|4961.1|4955.6|4954.6|409
1597415100000|2020-08-14 14:25:00|4961.4|4960.4|4957.1|4956.1|4962.1|4961.1|4955.9|4954.9|425
1597415400000|2020-08-14 14:30:00|4957.4|4956.4|4968.1|4967.1|4968.4|4967.4|4957.1|4956.1|704
1597415700000|2020-08-14 14:35:00|4967.9|4966.9|4966.9|4965.9|4969.4|4968.4|4964.9|4963.9|716
1597416000000|2020-08-14 14:40:00|4966.6|4965.6|4968.6|4967.6|4970.6|4969.6|4966.4|4965.4|540
1597416300000|2020-08-14 14:45:00|4968.4|4967.4|4970.4|4969.4|4971.4|4970.4|4968.4|4967.4|282
1597416600000|2020-08-14 14:50:00|4969.4|4968.4|4966.1|4965.1|4971.4|4970.4|4965.4|4964.4|414
1597416900000|2020-08-14 14:55:00|4965.9|4964.9|4964.9|4963.9|4966.4|4965.4|4963.4|4962.4|677
1597417200000|2020-08-14 15:00:00|4963.9|4962.9|4962.9|4961.9|4965.9|4964.9|4960.6|4959.6|595
1597417500000|2020-08-14 15:05:00|4963.1|4962.1|4969.4|4968.4|4970.9|4969.9|4961.9|4960.9|366
1597417800000|2020-08-14 15:10:00|4969.1|4968.1|4965.9|4964.9|4970.4|4969.4|4964.4|4963.4|478
1597418100000|2020-08-14 15:15:00|4966.1|4965.1|4964.9|4963.9|4968.4|4967.4|4964.9|4963.9|452
1597418400000|2020-08-14 15:20:00|4965.4|4964.4|4971.9|4970.9|4972.9|4971.9|4964.9|4963.9|798
1597418700000|2020-08-14 15:25:00|4972.9|4971.9|4971.4|4970.4|4973.9|4972.9|4970.4|4969.4|876
1597419000000|2020-08-14 15:30:00|4971.9|4969.9|4965.4|4963.4|4973.4|4971.4|4965.4|4963.4|2447
1597419300000|2020-08-14 15:35:00|4964.9|4962.9|4958.4|4956.4|4965.9|4963.9|4958.1|4956.1|1878
1597419600000|2020-08-14 15:40:00|4958.1|4956.1|4962.9|4960.9|4963.9|4961.9|4957.4|4955.4|580
1597419900000|2020-08-14 15:45:00|4962.4|4960.4|4959.9|4957.9|4964.1|4962.1|4958.4|4956.4|481
1597420200000|2020-08-14 15:50:00|4960.1|4958.1|4955.4|4953.4|4960.4|4958.4|4954.9|4952.9|272
1597420500000|2020-08-14 15:55:00|4955.6|4953.6|4960.4|4958.4|4960.4|4958.4|4955.4|4953.4|168
1597420800000|2020-08-14 16:00:00|4960.6|4958.6|4960.9|4958.9|4963.4|4961.4|4959.4|4957.4|1378
1597421100000|2020-08-14 16:05:00|4961.1|4959.1|4959.4|4957.4|4961.9|4959.9|4958.6|4956.6|77
1597421400000|2020-08-14 16:10:00|4959.6|4957.6|4960.9|4958.9|4962.4|4960.4|4959.4|4957.4|208
1597421700000|2020-08-14 16:15:00|4961.4|4959.4|4958.4|4956.4|4961.4|4959.4|4956.9|4954.9|215
1597422000000|2020-08-14 16:20:00|4958.1|4956.1|4955.9|4953.9|4958.4|4956.4|4955.4|4953.4|93
1597422300000|2020-08-14 16:25:00|4956.1|4954.1|4955.9|4953.9|4956.9|4954.9|4954.4|4952.4|136
1597422600000|2020-08-14 16:30:00|4956.1|4954.1|4959.9|4957.9|4959.9|4957.9|4955.4|4953.4|49
1597422900000|2020-08-14 16:35:00|4960.1|4958.1|4960.4|4958.4|4960.9|4958.9|4958.9|4956.9|41
1597423200000|2020-08-14 16:40:00|4959.9|4957.9|4959.4|4957.4|4961.1|4959.1|4958.9|4956.9|74
1597423500000|2020-08-14 16:45:00|4959.6|4957.6|4958.4|4956.4|4959.6|4957.6|4956.6|4954.6|86
1597423800000|2020-08-14 16:50:00|4958.6|4956.6|4957.1|4955.1|4959.1|4957.1|4956.4|4954.4|77
1597424100000|2020-08-14 16:55:00|4957.4|4955.4|4956.4|4954.4|4958.4|4956.4|4955.9|4953.9|60
1597424400000|2020-08-14 17:00:00|4956.1|4954.1|4956.4|4954.4|4957.4|4955.4|4955.6|4953.6|33
1597424700000|2020-08-14 17:05:00|4956.6|4954.6|4956.4|4954.4|4956.9|4954.9|4954.9|4952.9|36
1597425000000|2020-08-14 17:10:00|4956.6|4954.6|4960.4|4958.4|4960.9|4958.9|4956.1|4954.1|33
1597425300000|2020-08-14 17:15:00|4960.6|4958.6|4958.9|4956.9|4960.9|4958.9|4957.6|4955.6|49
1597425600000|2020-08-14 17:20:00|4958.6|4956.6|4959.4|4957.4|4960.4|4958.4|4956.9|4954.9|56
1597425900000|2020-08-14 17:25:00|4959.6|4957.6|4958.9|4956.9|4959.9|4957.9|4957.9|4955.9|11
1597426200000|2020-08-14 17:30:00|4959.1|4957.1|4959.4|4957.4|4960.4|4958.4|4958.4|4956.4|35
1597426500000|2020-08-14 17:35:00|4959.1|4957.1|4958.1|4956.1|4959.4|4957.4|4956.9|4954.9|36
1597426800000|2020-08-14 17:40:00|4957.9|4955.9|4957.6|4955.6|4958.6|4956.6|4956.4|4954.4|44
1597427100000|2020-08-14 17:45:00|4957.4|4955.4|4957.6|4955.6|4959.1|4957.1|4955.9|4953.9|21
1597427400000|2020-08-14 17:50:00|4957.4|4955.4|4957.1|4955.1|4959.4|4957.4|4955.6|4953.6|14
1597427700000|2020-08-14 17:55:00|4957.4|4955.4|4957.9|4955.9|4957.9|4955.9|4955.9|4953.9|43
1597428000000|2020-08-14 18:00:00|4957.6|4955.6|4954.4|4952.4|4957.9|4955.9|4954.1|4952.1|77
1597428300000|2020-08-14 18:05:00|4954.6|4952.6|4955.6|4953.6|4955.9|4953.9|4952.9|4950.9|26
1597428600000|2020-08-14 18:10:00|4955.9|4953.9|4956.9|4954.9|4957.6|4955.6|4953.9|4951.9|54
1597428900000|2020-08-14 18:15:00|4956.6|4954.6|4955.1|4953.1|4957.9|4955.9|4954.6|4952.6|48
1597429200000|2020-08-14 18:20:00|4954.9|4952.9|4953.1|4951.1|4955.6|4953.6|4952.4|4950.4|28
1597429500000|2020-08-14 18:25:00|4952.9|4950.9|4952.1|4950.1|4952.9|4950.9|4949.1|4947.1|35
1597429800000|2020-08-14 18:30:00|4951.9|4949.9|4952.1|4950.1|4953.6|4951.6|4951.6|4949.6|26
1597430100000|2020-08-14 18:35:00|4951.9|4949.9|4949.1|4947.1|4951.9|4949.9|4949.1|4947.1|30
1597430400000|2020-08-14 18:40:00|4948.9|4946.9|4948.4|4946.4|4949.1|4947.1|4946.9|4944.9|78
1597430700000|2020-08-14 18:45:00|4948.6|4946.6|4947.4|4945.4|4948.9|4946.9|4946.4|4944.4|90
1597431000000|2020-08-14 18:50:00|4947.1|4945.1|4946.6|4944.6|4948.9|4946.9|4945.6|4943.6|66
1597431300000|2020-08-14 18:55:00|4946.9|4944.9|4945.6|4943.6|4946.9|4944.9|4945.4|4943.4|57
1597431600000|2020-08-14 19:00:00|4946.4|4944.4|4945.4|4943.4|4947.4|4945.4|4944.6|4942.6|87
1597431900000|2020-08-14 19:05:00|4945.6|4943.6|4945.9|4943.9|4948.9|4946.9|4945.1|4943.1|50
1597432200000|2020-08-14 19:10:00|4945.6|4943.6|4943.1|4941.1|4945.9|4943.9|4942.4|4940.4|32
1597432500000|2020-08-14 19:15:00|4943.4|4941.4|4942.4|4940.4|4945.4|4943.4|4941.4|4939.4|27
1597432800000|2020-08-14 19:20:00|4942.6|4940.6|4940.1|4938.1|4944.1|4942.1|4939.9|4937.9|75
1597433100000|2020-08-14 19:25:00|4939.9|4937.9|4944.6|4942.6|4946.9|4944.9|4938.6|4936.6|72
1597433400000|2020-08-14 19:30:00|4944.9|4942.9|4943.6|4941.6|4945.9|4943.9|4942.6|4940.6|31
1597433700000|2020-08-14 19:35:00|4943.4|4941.4|4942.6|4940.6|4943.6|4941.6|4940.4|4938.4|59
1597434000000|2020-08-14 19:40:00|4942.4|4940.4|4945.1|4943.1|4945.1|4943.1|4940.9|4938.9|54
1597434300000|2020-08-14 19:45:00|4944.9|4942.9|4943.4|4941.4|4946.6|4944.6|4943.4|4941.4|57
1597434600000|2020-08-14 19:50:00|4942.1|4940.1|4953.1|4951.1|4953.1|4951.1|4942.1|4940.1|137
1597434900000|2020-08-14 19:55:00|4952.9|4950.9|4954.1|4952.1|4954.9|4952.9|4950.1|4948.1|134
1597435200000|2020-08-14 20:00:00|4956.2|4952.2|4954.4|4950.4|4958.1|4954.1|4950.7|4946.7|0
1597435500000|2020-08-14 20:05:00|4954.6|4950.6|4952.9|4948.9|4955.9|4951.9|4951.1|4947.1|0
1597435800000|2020-08-14 20:10:00|4952.8|4948.8|4949|4945|4952.8|4948.8|4946.9|4942.9|0
1597436100000|2020-08-14 20:15:00|4949.1|4945.1|4951.6|4947.6|4951.6|4947.6|4949|4945|0
1597436400000|2020-08-14 20:20:00|4951.5|4947.5|4951.5|4947.5|4951.5|4947.5|4951.2|4947.2|0
1597436700000|2020-08-14 20:25:00|4951.6|4947.6|4951.5|4947.5|4951.6|4947.6|4951.3|4947.3|0
1597437000000|2020-08-14 20:30:00|4951|4947|4951.3|4947.3|4952.4|4948.4|4950.6|4946.6|0
1597437300000|2020-08-14 20:35:00|4951.4|4947.4|4953.2|4949.2|4953.2|4949.2|4951.3|4947.3|0
1597437600000|2020-08-14 20:40:00|4952.9|4948.9|4953|4949|4954|4950|4952.2|4948.2|0
1597437900000|2020-08-14 20:45:00|4953.3|4949.3|4954|4950|4954.5|4950.5|4953|4949|0
1597438200000|2020-08-14 20:50:00|4953.9|4949.9|4954.4|4950.4|4954.4|4950.4|4952.9|4948.9|0
1597438500000|2020-08-14 20:55:00|4954.3|4950.3|4952.3|4948.3|4954.7|4950.7|4952.2|4948.2|0
1597615200000|2020-08-16 22:00:00|4956.7|4952.7|4955.7|4951.7|4956.7|4952.7|4954.3|4950.3|0
1597615500000|2020-08-16 22:05:00|4955.6|4951.6|4955.7|4951.7|4956.1|4952.1|4954.6|4950.6|0
1597615800000|2020-08-16 22:10:00|4955.4|4951.4|4956|4952|4956.6|4952.6|4955|4951|0
1597616100000|2020-08-16 22:15:00|4956.1|4952.1|4956.2|4952.2|4957.4|4953.4|4956|4952|0
1597616400000|2020-08-16 22:20:00|4956.1|4952.1|4954.9|4950.9|4956.2|4952.2|4954.9|4950.9|0
1597616700000|2020-08-16 22:25:00|4955|4951|4954.9|4950.9|4955.5|4951.5|4954.6|4950.6|0
1597617000000|2020-08-16 22:30:00|4955|4951|4956.4|4952.4|4957.5|4953.5|4955|4951|0
1597617300000|2020-08-16 22:35:00|4956.5|4952.5|4956.4|4952.4|4957.9|4953.9|4956.4|4952.4|0
1597617600000|2020-08-16 22:40:00|4956.1|4952.1|4956.5|4952.5|4956.8|4952.8|4955.4|4951.4|0
1597617900000|2020-08-16 22:45:00|4956.7|4952.7|4956.5|4952.5|4957.3|4953.3|4956.5|4952.5|0
1597618200000|2020-08-16 22:50:00|4956.6|4952.6|4955.7|4951.7|4956.8|4952.8|4955.4|4951.4|0
1597618500000|2020-08-16 22:55:00|4955.8|4951.8|4955.7|4951.7|4956.2|4952.2|4955.4|4951.4|0
1597618800000|2020-08-16 23:00:00|4955.9|4951.9|4955|4951|4956.2|4952.2|4954.7|4950.7|0
1597619100000|2020-08-16 23:05:00|4955.4|4951.4|4955.4|4951.4|4955.4|4951.4|4955|4951|0
1597619400000|2020-08-16 23:10:00|4955.5|4951.5|4955.7|4951.7|4956.2|4952.2|4955.4|4951.4|0
1597619700000|2020-08-16 23:15:00|4955.2|4952.2|4956|4953|4956.3|4953.3|4955.2|4952.2|0
1597620000000|2020-08-16 23:20:00|4956.1|4953.1|4955.7|4952.7|4956.7|4953.7|4955.7|4952.7|0
1597620300000|2020-08-16 23:25:00|4956|4953|4956|4953|4956.3|4953.3|4955.7|4952.7|0
1597620600000|2020-08-16 23:30:00|4956.1|4953.1|4957.5|4954.5|4957.5|4954.5|4956|4953|0
1597620900000|2020-08-16 23:35:00|4957.3|4954.3|4957.5|4954.5|4958.3|4955.3|4957.3|4954.3|0
1597621200000|2020-08-16 23:40:00|4957.1|4954.1|4957.1|4954.1|4957.5|4954.5|4956.3|4953.3|0
1597621500000|2020-08-16 23:45:00|4956.9|4953.9|4957.1|4954.1|4958.3|4955.3|4956.8|4953.8|0
1597621800000|2020-08-16 23:50:00|4957|4954|4957.8|4954.8|4958.5|4955.5|4956|4953|0
1597622100000|2020-08-16 23:55:00|4957.7|4954.7|4959.8|4956.8|4960.8|4957.8|4957.5|4954.5|0
1597622400000|2020-08-17 00:00:00|4959.9|4956.9|4959.6|4956.6|4960.1|4957.1|4957.1|4954.1|0
1597622700000|2020-08-17 00:05:00|4959.7|4956.7|4960.2|4957.2|4960.9|4957.9|4959.1|4956.1|0
1597623000000|2020-08-17 00:10:00|4960.1|4957.1|4960.9|4957.9|4960.9|4957.9|4959.4|4956.4|0
1597623300000|2020-08-17 00:15:00|4960.5|4957.5|4956.7|4953.7|4961.7|4958.7|4956.7|4953.7|0
1597623600000|2020-08-17 00:20:00|4956.8|4953.8|4959.6|4956.6|4961|4958|4954|4951|0
1597623900000|2020-08-17 00:25:00|4960.1|4957.1|4961.6|4958.6|4962.4|4959.4|4959.6|4956.6|0
1597624200000|2020-08-17 00:30:00|4961.8|4958.8|4959.6|4956.6|4963.7|4960.7|4959.6|4956.6|0
1597624500000|2020-08-17 00:35:00|4959.7|4956.7|4956.9|4953.9|4961|4958|4956.9|4953.9|0
1597624800000|2020-08-17 00:40:00|4956.8|4953.8|4954|4951|4956.9|4953.9|4952.6|4949.6|0
1597625100000|2020-08-17 00:45:00|4954.2|4951.2|4952.6|4949.6|4956.8|4953.8|4952.6|4949.6|0
1597625400000|2020-08-17 00:50:00|4952.5|4949.5|4952.5|4949.5|4954|4951|4951.2|4948.2|0
1597625700000|2020-08-17 00:55:00|4952|4949|4953.9|4950.9|4954|4951|4951.1|4948.1|0
1597626000000|2020-08-17 01:00:00|4953.4|4950.4|4952.5|4949.5|4954|4951|4951.1|4948.1|0
1597626300000|2020-08-17 01:05:00|4952.4|4949.4|4955.4|4952.4|4955.4|4952.4|4952.4|4949.4|0
1597626600000|2020-08-17 01:10:00|4955.3|4952.3|4955.5|4952.5|4956.8|4953.8|4955.3|4952.3|0
1597626900000|2020-08-17 01:15:00|4955.4|4952.4|4955.5|4952.5|4956.8|4953.8|4953.9|4950.9|0
1597627200000|2020-08-17 01:20:00|4955.6|4952.6|4955.5|4952.5|4957|4954|4954.8|4951.8|0
1597627500000|2020-08-17 01:25:00|4955.6|4952.6|4957|4954|4957|4954|4955.5|4952.5|0
1597627800000|2020-08-17 01:30:00|4957.1|4954.1|4951.1|4948.1|4958.5|4955.5|4951.1|4948.1|0
1597628100000|2020-08-17 01:35:00|4951.2|4948.2|4952.4|4949.4|4953.9|4950.9|4951|4948|0
1597628400000|2020-08-17 01:40:00|4952.5|4949.5|4953.9|4950.9|4955.4|4952.4|4952.5|4949.5|0
1597628700000|2020-08-17 01:45:00|4954|4951|4954.1|4951.1|4955.4|4952.4|4953.9|4950.9|0
1597629000000|2020-08-17 01:50:00|4954.6|4951.6|4954.1|4951.1|4956.8|4953.8|4954|4951|0
1597629300000|2020-08-17 01:55:00|4954.4|4951.4|4955.3|4952.3|4955.5|4952.5|4952.7|4949.7|0
1597629600000|2020-08-17 02:00:00|4955.4|4952.4|4958.3|4955.3|4959.7|4956.7|4955.3|4952.3|0
1597629900000|2020-08-17 02:05:00|4958.5|4955.5|4963.8|4960.8|4963.8|4960.8|4958.2|4955.2|0
1597630200000|2020-08-17 02:10:00|4963.9|4960.9|4963|4960|4966.7|4963.7|4962.4|4959.4|0
1597630500000|2020-08-17 02:15:00|4963.3|4960.3|4963.4|4960.4|4964.1|4961.1|4960.9|4957.9|0
1597630800000|2020-08-17 02:20:00|4963.2|4960.2|4965.4|4962.4|4965.4|4962.4|4961.3|4958.3|0
1597631100000|2020-08-17 02:25:00|4965.3|4962.3|4963.9|4960.9|4965.4|4962.4|4962.6|4959.6|0
1597631400000|2020-08-17 02:30:00|4964|4961|4965.4|4962.4|4966.8|4963.8|4963.9|4960.9|0
1597631700000|2020-08-17 02:35:00|4965.3|4962.3|4965.3|4962.3|4965.4|4962.4|4962.5|4959.5|0
1597632000000|2020-08-17 02:40:00|4965.4|4962.4|4965.3|4962.3|4965.4|4962.4|4965.2|4962.2|0
1597632300000|2020-08-17 02:45:00|4965.2|4962.2|4965.2|4962.2|4966.6|4963.6|4963.8|4960.8|0
1597632600000|2020-08-17 02:50:00|4965|4962|4965.3|4962.3|4965.4|4962.4|4963.9|4960.9|0
1597632900000|2020-08-17 02:55:00|4965.2|4962.2|4965.2|4962.2|4965.3|4962.3|4963.9|4960.9|0
1597633200000|2020-08-17 03:00:00|4965.3|4962.3|4966.7|4963.7|4966.8|4963.8|4965.2|4962.2|0
1597633500000|2020-08-17 03:05:00|4966.6|4963.6|4965.2|4962.2|4966.6|4963.6|4965.2|4962.2|0
1597633800000|2020-08-17 03:10:00|4965.1|4962.1|4966.5|4963.5|4966.5|4963.5|4965.1|4962.1|0
1597634100000|2020-08-17 03:15:00|4965.1|4962.1|4965.1|4962.1|4965.2|4962.2|4965|4962|0
1597634400000|2020-08-17 03:20:00|4965.2|4962.2|4966.4|4963.4|4966.5|4963.5|4965.1|4962.1|0
1597635000000|2020-08-17 03:30:00|4965.1|4962.1|4965|4962|4965.1|4962.1|4962.3|4959.3|0
1597635300000|2020-08-17 03:35:00|4964.5|4961.5|4962.2|4959.2|4965|4962|4962.2|4959.2|0
1597635600000|2020-08-17 03:40:00|4962.3|4959.3|4962.3|4959.3|4962.3|4959.3|4962.2|4959.2|0
1597635900000|2020-08-17 03:45:00|4962.2|4959.2|4960.7|4957.7|4962.2|4959.2|4960.7|4957.7|0
1597636200000|2020-08-17 03:50:00|4961.2|4958.2|4962.1|4959.1|4962.1|4959.1|4960.6|4957.6|0
1597636500000|2020-08-17 03:55:00|4962.2|4959.2|4963.5|4960.5|4963.6|4960.6|4962.1|4959.1|0
1597636800000|2020-08-17 04:00:00|4963.6|4960.6|4962.1|4959.1|4963.6|4960.6|4962.1|4959.1|0
1597637100000|2020-08-17 04:05:00|4965|4962|4965|4962|4965.1|4962.1|4965|4962|0
1597637400000|2020-08-17 04:10:00|4965.1|4962.1|4962.4|4959.4|4965.1|4962.1|4962.4|4959.4|0
1597637700000|2020-08-17 04:15:00|4962.3|4959.3|4963.8|4960.8|4963.8|4960.8|4959.6|4956.6|0
1597638000000|2020-08-17 04:20:00|4965.2|4962.2|4963.8|4960.8|4965.2|4962.2|4963.8|4960.8|0
1597638300000|2020-08-17 04:25:00|4963.7|4960.7|4963.7|4960.7|4965|4962|4963.7|4960.7|0
1597638600000|2020-08-17 04:30:00|4963.9|4960.9|4969.2|4966.2|4969.2|4966.2|4963.9|4960.9|0
1597638900000|2020-08-17 04:35:00|4969.1|4966.1|4967.8|4964.8|4969.2|4966.2|4967.8|4964.8|0
1597639200000|2020-08-17 04:40:00|4967.7|4964.7|4967.7|4964.7|4969.1|4966.1|4967.6|4964.6|0
1597639500000|2020-08-17 04:45:00|4967.6|4964.6|4967.6|4964.6|4967.7|4964.7|4966.2|4963.2|0
1597639800000|2020-08-17 04:50:00|4967.5|4964.5|4968.9|4965.9|4969|4966|4966.2|4963.2|0
1597640100000|2020-08-17 04:55:00|4969|4966|4966.1|4963.1|4969|4966|4966.1|4963.1|0
1597640400000|2020-08-17 05:00:00|4966.2|4963.2|4968.9|4965.9|4968.9|4965.9|4966.1|4963.1|0
1597640700000|2020-08-17 05:05:00|4968.4|4965.4|4968.9|4965.9|4970.4|4967.4|4967.5|4964.5|0
1597641000000|2020-08-17 05:10:00|4969.4|4966.4|4970.9|4967.9|4970.9|4967.9|4969.4|4966.4|0
1597641300000|2020-08-17 05:15:00|4971|4968|4972.3|4969.3|4972.3|4969.3|4969.4|4966.4|0
1597641600000|2020-08-17 05:20:00|4972.2|4969.2|4969.4|4966.4|4972.2|4969.2|4969.3|4966.3|0
1597641900000|2020-08-17 05:25:00|4969.6|4966.6|4969.2|4966.2|4970.1|4967.1|4966.5|4963.5|0
1597642200000|2020-08-17 05:30:00|4969.3|4966.3|4969.3|4966.3|4969.3|4966.3|4965.1|4962.1|0
1597642500000|2020-08-17 05:35:00|4969.2|4966.2|4969.1|4966.1|4969.2|4966.2|4966.3|4963.3|0
1597642800000|2020-08-17 05:40:00|4969|4966|4968.8|4965.8|4969.1|4966.1|4967.7|4964.7|0
1597643100000|2020-08-17 05:45:00|4968.7|4965.7|4965.9|4962.9|4968.8|4965.8|4965.9|4962.9|0
1597643400000|2020-08-17 05:50:00|4965.2|4962.2|4967.3|4964.3|4967.3|4964.3|4964.5|4961.5|0
1597643700000|2020-08-17 05:55:00|4965.9|4962.9|4965.9|4962.9|4967.4|4964.4|4964.6|4961.6|0
1597644000000|2020-08-17 06:00:00|4966|4963|4959.4|4957.4|4966.5|4963|4958.9|4956.9|304
1597644300000|2020-08-17 06:05:00|4959.1|4957.1|4954.9|4952.9|4962.4|4960.4|4952.4|4950.4|252
1597644600000|2020-08-17 06:10:00|4955.1|4953.1|4953.9|4951.9|4955.1|4953.1|4951.6|4949.6|98
1597644900000|2020-08-17 06:15:00|4953.6|4951.6|4955.4|4953.4|4955.4|4953.4|4951.4|4949.4|278
1597645200000|2020-08-17 06:20:00|4955.1|4953.1|4954.6|4952.6|4956.6|4954.6|4952.9|4950.9|348
1597645500000|2020-08-17 06:25:00|4954.9|4952.9|4956.4|4954.4|4957.9|4955.9|4954.6|4952.6|74
1597645800000|2020-08-17 06:30:00|4956.6|4954.6|4958.9|4956.9|4959.9|4957.9|4956.6|4954.6|48
1597646100000|2020-08-17 06:35:00|4958.6|4956.6|4959.1|4957.1|4960.6|4958.6|4958.4|4956.4|56
1597646400000|2020-08-17 06:40:00|4959.4|4957.4|4958.1|4956.1|4961.9|4959.9|4956.4|4954.4|321
1597646700000|2020-08-17 06:45:00|4958.4|4956.4|4959.9|4957.9|4960.4|4958.4|4958.4|4956.4|82
1597647000000|2020-08-17 06:50:00|4959.4|4957.4|4963.6|4961.6|4963.6|4961.6|4957.9|4955.9|379
1597647300000|2020-08-17 06:55:00|4963.9|4961.9|4964.4|4962.4|4964.9|4962.9|4961.1|4959.1|287
1597647600000|2020-08-17 07:00:00|4963.9|4962.9|4986.6|4985.6|4991.6|4990.6|4962.4|4961.4|2522
1597647900000|2020-08-17 07:05:00|4986.9|4985.9|4978.1|4977.1|4999.4|4998.4|4977.1|4976.1|1803
1597648200000|2020-08-17 07:10:00|4977.9|4976.9|4962.1|4961.1|4981.6|4980.6|4957.6|4956.6|999
1597648500000|2020-08-17 07:15:00|4962.4|4961.4|4950.4|4949.4|4963.4|4962.4|4948.1|4947.1|1198
1597648800000|2020-08-17 07:20:00|4950.1|4949.1|4953.9|4952.9|4954.6|4953.6|4937.4|4936.4|1048
1597649100000|2020-08-17 07:25:00|4954.1|4953.1|4969.9|4968.9|4971.1|4970.1|4953.6|4952.6|1063
1597649400000|2020-08-17 07:30:00|4969.1|4968.1|4978.6|4977.6|4988.4|4987.4|4969.1|4968.1|1108
1597649700000|2020-08-17 07:35:00|4978.4|4977.4|4965.6|4964.6|4978.6|4977.6|4963.1|4962.1|540
1597650000000|2020-08-17 07:40:00|4965.2|4964.2|4965.5|4964.5|4971|4970|4958.7|4957.7|746
1597650300000|2020-08-17 07:45:00|4965.2|4964.2|4975.2|4974.2|4975.5|4974.5|4965.2|4964.2|3636
1597650600000|2020-08-17 07:50:00|4975.5|4974.5|4975.2|4974.2|4977.2|4976.2|4971.2|4970.2|626
1597650900000|2020-08-17 07:55:00|4975.5|4974.5|4978.7|4977.7|4983.7|4982.7|4973.7|4972.7|811
1597651200000|2020-08-17 08:00:00|4978.2|4977.2|4964.2|4963.2|4980.5|4979.5|4960.2|4959.2|440
1597651500000|2020-08-17 08:05:00|4964.5|4963.5|4963.7|4962.7|4967.5|4966.5|4960.2|4959.2|221
1597651800000|2020-08-17 08:10:00|4963.5|4962.5|4964|4963|4968|4967|4961.7|4960.7|293
1597652100000|2020-08-17 08:15:00|4964.2|4963.2|4961.7|4960.7|4966.2|4965.2|4958|4957|300
1597652400000|2020-08-17 08:20:00|4962|4961|4961.7|4960.7|4963.2|4962.2|4957|4956|249
1597652700000|2020-08-17 08:25:00|4961.5|4960.5|4958.2|4957.2|4961.5|4960.5|4953|4952|468
1597653000000|2020-08-17 08:30:00|4958|4957|4966.2|4965.2|4967.7|4966.7|4958|4957|3474
1597653300000|2020-08-17 08:35:00|4966.5|4965.5|4965.7|4964.7|4967.2|4966.2|4963.5|4962.5|166
1597653600000|2020-08-17 08:40:00|4965.5|4964.5|4971.5|4970.5|4972.7|4971.7|4956.2|4955.2|437
1597653900000|2020-08-17 08:45:00|4971.2|4970.2|4971|4970|4973.2|4972.2|4967.2|4966.2|353
1597654200000|2020-08-17 08:50:00|4971.2|4970.2|4962.7|4961.7|4972|4971|4962.5|4961.5|240
1597654500000|2020-08-17 08:55:00|4962.5|4961.5|4968.2|4967.2|4970.2|4969.2|4960.5|4959.5|1136
1597654800000|2020-08-17 09:00:00|4968|4967|4971.2|4970.2|4971.5|4970.5|4965.5|4964.5|451
1597655100000|2020-08-17 09:05:00|4971|4970|4973.2|4972.2|4975.7|4974.7|4970|4969|439
1597655400000|2020-08-17 09:10:00|4972.7|4971.7|4973.2|4972.2|4976.5|4975.5|4970.7|4969.7|518
1597655700000|2020-08-17 09:15:00|4973.5|4972.5|4977|4976|4977.2|4976.2|4972.2|4971.2|583
1597656000000|2020-08-17 09:20:00|4977.2|4976.2|4977.2|4976.2|4981|4980|4975.7|4974.7|687
1597656300000|2020-08-17 09:25:00|4977.5|4976.5|4975|4974|4979|4978|4973.5|4972.5|350
1597656600000|2020-08-17 09:30:00|4975.2|4974.2|4972|4971|4975.7|4974.7|4971.5|4970.5|214
1597656900000|2020-08-17 09:35:00|4972.2|4971.2|4968|4967|4973.5|4972.5|4967|4966|300
1597657200000|2020-08-17 09:40:00|4967.7|4966.7|4964|4963|4970|4969|4963.7|4962.7|388
1597657500000|2020-08-17 09:45:00|4964.5|4963.5|4962.7|4961.7|4969|4968|4962|4961|2219
1597657800000|2020-08-17 09:50:00|4962.5|4961.5|4962.2|4961.2|4964|4963|4960.5|4959.5|1067
1597658100000|2020-08-17 09:55:00|4962.5|4961.5|4960.2|4959.2|4964.5|4963.5|4959.5|4958.5|4378
1597658400000|2020-08-17 10:00:00|4960.5|4959.5|4959.7|4958.7|4962.7|4961.7|4959|4958|211
1597658700000|2020-08-17 10:05:00|4960|4959|4962.2|4961.2|4963|4962|4958.5|4957.5|329
1597659000000|2020-08-17 10:10:00|4962|4961|4962|4961|4963.5|4962.5|4961.2|4960.2|166
1597659300000|2020-08-17 10:15:00|4961.7|4960.7|4962.2|4961.2|4962.7|4961.7|4960.5|4959.5|167
1597659600000|2020-08-17 10:20:00|4962.5|4961.5|4961|4960|4963|4962|4959.5|4958.5|179
1597659900000|2020-08-17 10:25:00|4961.2|4960.2|4965.7|4964.7|4967|4966|4961.2|4960.2|2171
1597660200000|2020-08-17 10:30:00|4966|4965|4968|4967|4968.5|4967.5|4965|4964|128
1597660500000|2020-08-17 10:35:00|4967.7|4966.7|4968.5|4967.5|4969.7|4968.7|4967|4966|132
1597660800000|2020-08-17 10:40:00|4968|4967|4966.2|4965.2|4970|4969|4966|4965|463
1597661100000|2020-08-17 10:45:00|4966.5|4965.5|4966|4965|4967.2|4966.2|4965|4964|128
1597661400000|2020-08-17 10:50:00|4965.7|4964.7|4965.5|4964.5|4966|4965|4961.5|4960.5|108
1597661700000|2020-08-17 10:55:00|4965.2|4964.2|4971.5|4970.5|4971.5|4970.5|4965.2|4964.2|285
1597662000000|2020-08-17 11:00:00|4972.2|4971.2|4966|4965|4973|4972|4965|4964|219
1597662300000|2020-08-17 11:05:00|4965.7|4964.7|4967.7|4966.7|4968.2|4967.2|4962.7|4961.7|265
1597662600000|2020-08-17 11:10:00|4967.5|4966.5|4966|4965|4968.5|4967.5|4964|4963|179
1597662900000|2020-08-17 11:15:00|4965.5|4964.5|4964.2|4963.2|4968.5|4967.5|4964|4963|174
1597663200000|2020-08-17 11:20:00|4964|4963|4967.2|4966.2|4968|4967|4964|4963|95
1597663500000|2020-08-17 11:25:00|4967.5|4966.5|4968|4967|4971.5|4970.5|4967.5|4966.5|222
1597663800000|2020-08-17 11:30:00|4968.2|4967.2|4967|4966|4971.2|4970.2|4965|4964|224
1597664100000|2020-08-17 11:35:00|4967.2|4966.2|4968.7|4967.7|4969|4968|4966.7|4965.7|82
1597664400000|2020-08-17 11:40:00|4969|4968|4970.5|4969.5|4972.5|4971.5|4968.7|4967.7|2356
1597664700000|2020-08-17 11:45:00|4970.7|4969.7|4970.7|4969.7|4971.5|4970.5|4969|4968|121
1597665000000|2020-08-17 11:50:00|4970.5|4969.5|4968.2|4967.2|4970.7|4969.7|4968|4967|87
1597665300000|2020-08-17 11:55:00|4968|4967|4968|4967|4969.2|4968.2|4967.2|4966.2|262
1597665600000|2020-08-17 12:00:00|4968.5|4967.5|4969.5|4968.5|4970|4969|4967.5|4966.5|188
1597665900000|2020-08-17 12:05:00|4969.2|4968.2|4970.5|4969.5|4971.2|4970.2|4968.5|4967.5|158
1597666200000|2020-08-17 12:10:00|4970.2|4969.2|4970.5|4969.5|4972|4971|4970|4969|151
1597666500000|2020-08-17 12:15:00|4970|4969|4971.5|4970.5|4972.5|4971.5|4968.2|4967.2|187
1597666800000|2020-08-17 12:20:00|4971.7|4970.7|4971.2|4970.2|4973.5|4972.5|4969.5|4968.5|205
1597667100000|2020-08-17 12:25:00|4971.5|4970.5|4970.2|4969.2|4973|4972|4969.7|4968.7|210
1597667400000|2020-08-17 12:30:00|4970.5|4969.5|4967.5|4966.5|4971.7|4970.7|4967.5|4966.5|279
1597667700000|2020-08-17 12:35:00|4968|4967|4968.5|4967.5|4969.5|4968.5|4966|4965|4184
1597668000000|2020-08-17 12:40:00|4969|4968|4971.5|4970.5|4972.7|4971.7|4968.2|4967.2|378
1597668300000|2020-08-17 12:45:00|4972|4971|4972|4971|4972.5|4971.5|4970.5|4969.5|214
1597668600000|2020-08-17 12:50:00|4971.7|4970.7|4975.5|4974.5|4977.7|4976.7|4971.5|4970.5|444
1597668900000|2020-08-17 12:55:00|4975.7|4974.7|4966.2|4965.2|4976.5|4975.5|4966.2|4965.2|373
1597669200000|2020-08-17 13:00:00|4966.5|4965.5|4971.5|4970.5|4972.5|4971.5|4966.5|4965.5|341
1597669500000|2020-08-17 13:05:00|4971.7|4970.7|4974.2|4973.2|4975.2|4974.2|4971.7|4970.7|384
1597669800000|2020-08-17 13:10:00|4974.5|4973.5|4976|4975|4978.7|4977.7|4974.5|4973.5|313
1597670100000|2020-08-17 13:15:00|4976.5|4975.5|4975.5|4974.5|4976.5|4975.5|4974.2|4973.2|137
1597670400000|2020-08-17 13:20:00|4975.2|4974.2|4976|4975|4978|4977|4975|4974|265
1597670700000|2020-08-17 13:25:00|4976.2|4975.2|4975.2|4974.2|4976.7|4975.7|4974|4973|409
1597671000000|2020-08-17 13:30:00|4975|4974|4976|4975|4976|4975|4970.5|4969.5|477
1597671300000|2020-08-17 13:35:00|4975.7|4974.7|4970.5|4969.5|4977.5|4976.5|4966.2|4965.2|881
1597671600000|2020-08-17 13:40:00|4970.7|4969.7|4969|4968|4972|4971|4968.2|4967.2|5314
1597671900000|2020-08-17 13:45:00|4969.2|4968.2|4969|4968|4970|4969|4965.5|4964.5|750
1597672200000|2020-08-17 13:50:00|4969.2|4968.2|4971.5|4970.5|4972|4971|4969|4968|340
1597672500000|2020-08-17 13:55:00|4971.7|4970.7|4969.5|4968.5|4972.2|4971.2|4967.5|4966.5|304
1597672800000|2020-08-17 14:00:00|4970|4969|4970|4969|4971.5|4970.5|4968.2|4967.2|386
1597673100000|2020-08-17 14:05:00|4969.7|4968.7|4965.7|4964.7|4970|4969|4965|4964|756
1597673400000|2020-08-17 14:10:00|4966.2|4965.2|4966|4965|4967|4966|4963.7|4962.7|1534
1597673700000|2020-08-17 14:15:00|4965.7|4964.7|4967.7|4966.7|4969.2|4968.2|4965|4964|392
1597674000000|2020-08-17 14:20:00|4968|4967|4972.2|4971.2|4972.2|4971.2|4967|4966|392
1597674300000|2020-08-17 14:25:00|4972|4971|4973|4972|4973.5|4972.5|4970.7|4969.7|276
1597674600000|2020-08-17 14:30:00|4973.5|4972.5|4970.5|4969.5|4975.2|4974.2|4968.5|4967.5|514
1597674900000|2020-08-17 14:35:00|4970.7|4969.7|4969.5|4968.5|4972|4971|4969|4968|651
1597675200000|2020-08-17 14:40:00|4969.7|4968.7|4974.7|4973.7|4976|4975|4968|4967|348
1597675500000|2020-08-17 14:45:00|4975|4974|4974.7|4973.7|4975.7|4974.7|4974|4973|347
1597675800000|2020-08-17 14:50:00|4975|4974|4978|4977|4978|4977|4974.7|4973.7|597
1597676100000|2020-08-17 14:55:00|4978.2|4977.2|4976|4975|4979|4978|4976|4975|5460
1597676400000|2020-08-17 15:00:00|4976.2|4975.2|4973.5|4972.5|4977|4976|4971.5|4970.5|394
1597676700000|2020-08-17 15:05:00|4973|4972|4973|4972|4974|4973|4972|4971|311
1597677000000|2020-08-17 15:10:00|4972.7|4971.7|4973.5|4972.5|4975|4974|4972.5|4971.5|405
1597677300000|2020-08-17 15:15:00|4973.7|4972.7|4976|4975|4977|4976|4973|4972|7049
1597677600000|2020-08-17 15:20:00|4976.2|4975.2|4979|4978|4980|4979|4976|4975|921
1597677900000|2020-08-17 15:25:00|4979.2|4978.2|4980.5|4979.5|4982|4981|4978.5|4977.5|6683
1597678200000|2020-08-17 15:30:00|4981|4979|4973.2|4971.2|4981|4979|4973.2|4971.2|2386
1597678500000|2020-08-17 15:35:00|4973.5|4971.5|4973|4971|4976.2|4974.2|4972.2|4970.2|870
1597678800000|2020-08-17 15:40:00|4973.2|4971.2|4971.7|4969.7|4975.7|4973.7|4971.2|4969.2|2280
1597679100000|2020-08-17 15:45:00|4971.5|4969.5|4972.2|4970.2|4973|4971|4971.2|4969.2|232
1597679400000|2020-08-17 15:50:00|4972|4970|4975|4973|4975|4973|4971.5|4969.5|3721
1597679700000|2020-08-17 15:55:00|4975.2|4973.2|4977.5|4975.5|4977.5|4975.5|4974.5|4972.5|300
1597680000000|2020-08-17 16:00:00|4977.7|4975.7|4977|4975|4978.2|4976.2|4976|4974|111
1597680300000|2020-08-17 16:05:00|4977.2|4975.2|4976|4974|4977.5|4975.5|4974.7|4972.7|101
1597680600000|2020-08-17 16:10:00|4976.2|4974.2|4975|4973|4976.2|4974.2|4974|4972|386
1597680900000|2020-08-17 16:15:00|4974.7|4972.7|4976.2|4974.2|4976.7|4974.7|4973.7|4971.7|79
1597681200000|2020-08-17 16:20:00|4976|4974|4977|4975|4977|4975|4975.2|4973.2|341
1597681500000|2020-08-17 16:25:00|4977.2|4975.2|4977|4975|4978|4976|4976|4974|151
1597681800000|2020-08-17 16:30:00|4977.2|4975.2|4978.7|4976.7|4978.7|4976.7|4976.2|4974.2|66
1597682100000|2020-08-17 16:35:00|4979|4977|4979|4977|4979.5|4977.5|4977|4975|63
1597682400000|2020-08-17 16:40:00|4978.7|4976.7|4978.5|4976.5|4979|4977|4977.5|4975.5|33
1597682700000|2020-08-17 16:45:00|4978.7|4976.7|4978.5|4976.5|4979.5|4977.5|4978|4976|32
1597683000000|2020-08-17 16:50:00|4978.2|4976.2|4976.5|4974.5|4979|4977|4976.2|4974.2|45
1597683300000|2020-08-17 16:55:00|4976.2|4974.2|4977|4975|4977|4975|4975.2|4973.2|45
1597683600000|2020-08-17 17:00:00|4976.7|4974.7|4976.7|4974.7|4977.5|4975.5|4976|4974|10
1597683900000|2020-08-17 17:05:00|4976.5|4974.5|4976.7|4974.7|4977|4975|4975.7|4973.7|10
1597684200000|2020-08-17 17:10:00|4976.5|4974.5|4976.7|4974.7|4977.2|4975.2|4976.2|4974.2|29
1597684500000|2020-08-17 17:15:00|4976.5|4974.5|4976|4974|4977|4975|4976|4974|22
1597684800000|2020-08-17 17:20:00|4975.7|4973.7|4976|4974|4976.2|4974.2|4975|4973|14
1597685100000|2020-08-17 17:25:00|4976.2|4974.2|4975|4973|4976.2|4974.2|4975|4973|27
1597685400000|2020-08-17 17:30:00|4975.2|4973.2|4976.2|4974.2|4976.5|4974.5|4975|4973|111
1597685700000|2020-08-17 17:35:00|4976.5|4974.5|4975|4973|4976.5|4974.5|4974.7|4972.7|27
1597686000000|2020-08-17 17:40:00|4974.7|4972.7|4975.2|4973.2|4975.2|4973.2|4974.7|4972.7|3
1597686300000|2020-08-17 17:45:00|4975|4973|4974.7|4972.7|4975.2|4973.2|4974.5|4972.5|9
1597686600000|2020-08-17 17:50:00|4975|4973|4975|4973|4975.2|4973.2|4974.7|4972.7|14
1597686900000|2020-08-17 17:55:00|4974.7|4972.7|4975.2|4973.2|4975.2|4973.2|4973.7|4971.7|88
1597687200000|2020-08-17 18:00:00|4975.5|4973.5|4975|4973|4975.5|4973.5|4974.5|4972.5|47
1597687500000|2020-08-17 18:05:00|4975.2|4973.2|4974.2|4972.2|4975.2|4973.2|4974|4972|57
1597687800000|2020-08-17 18:10:00|4974|4972|4974.2|4972.2|4974.5|4972.5|4974|4972|20
1597688100000|2020-08-17 18:15:00|4974.5|4972.5|4975|4973|4975.7|4973.7|4974.2|4972.2|28
1597688400000|2020-08-17 18:20:00|4974.7|4972.7|4975.5|4973.5|4976|4974|4974.7|4972.7|24
1597688700000|2020-08-17 18:25:00|4975.7|4973.7|4975.2|4973.2|4975.7|4973.7|4975.2|4973.2|11
1597689000000|2020-08-17 18:30:00|4975|4973|4975.7|4973.7|4976|4974|4975|4973|16
1597689300000|2020-08-17 18:35:00|4975.5|4973.5|4975.7|4973.7|4976|4974|4975.5|4973.5|13
1597689600000|2020-08-17 18:40:00|4975.5|4973.5|4976|4974|4976|4974|4975.5|4973.5|63
1597689900000|2020-08-17 18:45:00|4975.5|4973.5|4973.5|4971.5|4976|4974|4973.5|4971.5|45
1597690200000|2020-08-17 18:50:00|4973|4971|4973|4971|4973.5|4971.5|4972.5|4970.5|58
1597690500000|2020-08-17 18:55:00|4973.2|4971.2|4973.5|4971.5|4974.5|4972.5|4973.2|4971.2|96
1597690800000|2020-08-17 19:00:00|4973|4971|4971|4969|4974.7|4972.7|4971|4969|97
1597691100000|2020-08-17 19:05:00|4971.2|4969.2|4969.2|4967.2|4971.5|4969.5|4968.5|4966.5|80
1597691400000|2020-08-17 19:10:00|4969.5|4967.5|4969.5|4967.5|4970|4968|4968.2|4966.2|34
1597691700000|2020-08-17 19:15:00|4969.2|4967.2|4971.7|4969.7|4972|4970|4969|4967|28
1597692000000|2020-08-17 19:20:00|4971.5|4969.5|4969.7|4967.7|4972|4970|4969.2|4967.2|36
1597692300000|2020-08-17 19:25:00|4970|4968|4971|4969|4971.2|4969.2|4969.5|4967.5|21
1597692600000|2020-08-17 19:30:00|4971.2|4969.2|4973.2|4971.2|4973.2|4971.2|4971|4969|45
1597692900000|2020-08-17 19:35:00|4973.5|4971.5|4972|4970|4973.7|4971.7|4972|4970|54
1597693200000|2020-08-17 19:40:00|4971.7|4969.7|4972.5|4970.5|4972.7|4970.7|4971.5|4969.5|49
1597693500000|2020-08-17 19:45:00|4972.2|4970.2|4972.2|4970.2|4973.2|4971.2|4970.5|4968.5|76
1597693800000|2020-08-17 19:50:00|4972|4970|4972|4970|4973.5|4971.5|4971.7|4969.7|45
1597694100000|2020-08-17 19:55:00|4972.5|4970.5|4976.2|4974.2|4976.2|4974.2|4971.7|4969.7|111
1597694400000|2020-08-17 20:00:00|4975.9|4971.9|4974.9|4970.9|4978.4|4974.4|4974.2|4970.2|0
1597694700000|2020-08-17 20:05:00|4974.8|4970.8|4974|4970|4975.8|4971.8|4974|4970|0
1597695000000|2020-08-17 20:10:00|4973.9|4969.9|4978.2|4974.2|4979.4|4975.4|4972.5|4968.5|0
1597695300000|2020-08-17 20:15:00|4978.1|4974.1|4978.6|4974.6|4978.8|4974.8|4978.1|4974.1|0
1597695600000|2020-08-17 20:20:00|4978.3|4974.3|4978.5|4974.5|4978.6|4974.6|4978.2|4974.2|0
1597695900000|2020-08-17 20:25:00|4978.2|4974.2|4978.5|4974.5|4978.5|4974.5|4978.2|4974.2|0
1597696200000|2020-08-17 20:30:00|4978.6|4974.6|4980.5|4976.5|4980.5|4976.5|4978.6|4974.6|0
1597696500000|2020-08-17 20:35:00|4980.4|4976.4|4978.6|4974.6|4980.5|4976.5|4978.6|4974.6|0
1597696800000|2020-08-17 20:40:00|4978.7|4974.7|4979.4|4975.4|4979.4|4975.4|4978.2|4974.2|0
1597697100000|2020-08-17 20:45:00|4979.3|4975.3|4978.7|4974.7|4979.4|4975.4|4978.2|4974.2|0
1597697400000|2020-08-17 20:50:00|4979|4975|4977.9|4973.9|4979|4975|4977.9|4973.9|0
1597697700000|2020-08-17 20:55:00|4977.8|4973.8|4978.1|4974.1|4978.2|4974.2|4977.2|4973.2|0
1597698000000|2020-08-17 21:00:00|4978.3|4974.3|4978.4|4974.4|4978.5|4974.5|4978.1|4974.1|0
1597698300000|2020-08-17 21:05:00|4978.5|4974.5|4978.5|4974.5|4978.5|4974.5|4978.5|4974.5|0
1597698600000|2020-08-17 21:10:00|4978.4|4974.4|4978.4|4974.4|4978.5|4974.5|4978.4|4974.4|0
1597698900000|2020-08-17 21:15:00|4978.5|4974.5|4978.4|4974.4|4978.5|4974.5|4978.4|4974.4|0
1597699200000|2020-08-17 21:20:00|4978.5|4974.5|4978.4|4974.4|4978.7|4974.7|4978.4|4974.4|0
1597699500000|2020-08-17 21:25:00|4978.5|4974.5|4978.6|4974.6|4978.6|4974.6|4978.5|4974.5|0
1597700400000|2020-08-17 21:40:00|4978.7|4974.7|4978.6|4974.6|4978.7|4974.7|4978.5|4974.5|0
1597700700000|2020-08-17 21:45:00|4978.5|4974.5|4978.6|4974.6|4978.6|4974.6|4978.4|4974.4|0
1597701300000|2020-08-17 21:55:00|4978.4|4974.4|4978.7|4974.7|4978.7|4974.7|4978.4|4974.4|0
1597701600000|2020-08-17 22:00:00|4978.6|4974.6|4976.6|4972.6|4978.6|4974.6|4976.6|4972.6|0
1597701900000|2020-08-17 22:05:00|4976.9|4972.9|4976.6|4972.6|4977|4973|4976.6|4972.6|0
1597702200000|2020-08-17 22:10:00|4976.9|4972.9|4975.8|4971.8|4977|4973|4975.8|4971.8|0
1597702500000|2020-08-17 22:15:00|4975.9|4971.9|4976.1|4972.1|4976.3|4972.3|4975.5|4971.5|0
1597702800000|2020-08-17 22:20:00|4975.8|4971.8|4976.9|4972.9|4976.9|4972.9|4975.8|4971.8|0
1597703100000|2020-08-17 22:25:00|4977.3|4973.3|4976.9|4972.9|4977.3|4973.3|4976.9|4972.9|0
1597703400000|2020-08-17 22:30:00|4977.1|4973.1|4977.7|4973.7|4977.7|4973.7|4976.9|4972.9|0
1597703700000|2020-08-17 22:35:00|4978.1|4974.1|4977.3|4973.3|4978.1|4974.1|4976.9|4972.9|0
1597704000000|2020-08-17 22:40:00|4976.9|4972.9|4977.6|4973.6|4978|4974|4976.5|4972.5|0
1597704300000|2020-08-17 22:45:00|4977.8|4973.8|4979.1|4975.1|4979.1|4975.1|4977.6|4973.6|0
1597704600000|2020-08-17 22:50:00|4979|4975|4979.1|4975.1|4979.1|4975.1|4978.7|4974.7|0
1597704900000|2020-08-17 22:55:00|4978.9|4974.9|4979.4|4975.4|4979.4|4975.4|4978.7|4974.7|0
1597705200000|2020-08-17 23:00:00|4979.3|4975.3|4979.1|4975.1|4979.4|4975.4|4977.6|4973.6|0
1597705500000|2020-08-17 23:05:00|4979.2|4975.2|4979.9|4975.9|4979.9|4975.9|4978.4|4974.4|0
1597705800000|2020-08-17 23:10:00|4979.8|4975.8|4981|4977|4982|4978|4979.4|4975.4|0
1597706100000|2020-08-17 23:15:00|4981.1|4977.1|4984.1|4981.1|4986.4|4983.4|4980.2|4977.1|0
1597706400000|2020-08-17 23:20:00|4984.2|4981.2|4984.2|4981.2|4985.9|4982.9|4983|4980|0
1597706700000|2020-08-17 23:25:00|4984.3|4981.3|4986.7|4983.7|4986.7|4983.7|4984.2|4981.2|0
1597707000000|2020-08-17 23:30:00|4986.8|4983.8|4987|4984|4988.5|4985.5|4986.3|4983.3|0
1597707300000|2020-08-17 23:35:00|4986.9|4983.9|4987.7|4984.7|4987.7|4984.7|4986.7|4983.7|0
1597707600000|2020-08-17 23:40:00|4987.8|4984.8|4987.3|4984.3|4988|4985|4986.9|4983.9|0
1597707900000|2020-08-17 23:45:00|4987|4984|4986.5|4983.5|4987.9|4984.9|4985.8|4982.8|0
1597708200000|2020-08-17 23:50:00|4986.2|4983.2|4985.3|4982.3|4986.2|4983.2|4985|4982|0
1597708500000|2020-08-17 23:55:00|4985.2|4982.2|4985.2|4982.2|4985.5|4982.5|4984|4981|0
1597708800000|2020-08-18 00:00:00|4985.1|4982.1|4984|4981|4985.2|4982.2|4980.2|4977.2|0
1597709100000|2020-08-18 00:05:00|4983.9|4980.9|4982.5|4979.5|4985.1|4982.1|4982.2|4979.2|0
1597709400000|2020-08-18 00:10:00|4982.4|4979.4|4980.5|4977.5|4982.5|4979.5|4980.2|4977.2|0
1597709700000|2020-08-18 00:15:00|4980.7|4977.7|4977.3|4974.3|4981|4978|4975.1|4972.1|0
1597710000000|2020-08-18 00:20:00|4976.8|4973.8|4978.8|4975.8|4980.3|4977.3|4975.9|4972.9|0
1597710300000|2020-08-18 00:25:00|4978.9|4975.9|4981.1|4978.1|4981.8|4978.8|4978.8|4975.8|0
1597710600000|2020-08-18 00:30:00|4980.8|4977.8|4977.4|4974.4|4980.8|4977.8|4976.7|4973.7|0
1597710900000|2020-08-18 00:35:00|4977.3|4974.3|4980.3|4977.3|4980.3|4977.3|4976|4973|0
1597711200000|2020-08-18 00:40:00|4979.8|4976.8|4976.1|4973.1|4979.8|4976.8|4976.1|4973.1|0
1597711500000|2020-08-18 00:45:00|4976.6|4973.6|4978.8|4975.8|4978.9|4975.9|4976.6|4973.6|0
1597711800000|2020-08-18 00:50:00|4978.9|4975.9|4980.3|4977.3|4981.7|4978.7|4978.9|4975.9|0
1597712100000|2020-08-18 00:55:00|4979.8|4976.8|4977.4|4974.4|4980.3|4977.3|4976.1|4973.1|0
1597712400000|2020-08-18 01:00:00|4977.2|4974.2|4977.5|4974.5|4977.5|4974.5|4976|4973|0
1597712700000|2020-08-18 01:05:00|4977.4|4974.4|4975.4|4972.4|4977.5|4974.5|4974.6|4971.6|0
1597713000000|2020-08-18 01:10:00|4975.6|4972.6|4973.2|4970.2|4976.1|4973.1|4971.8|4968.8|0
1597713300000|2020-08-18 01:15:00|4972.7|4969.7|4969|4966|4973.2|4970.2|4969|4966|0
1597713600000|2020-08-18 01:20:00|4969.5|4966.5|4971.8|4968.8|4973.2|4970.2|4969|4966|0
1597713900000|2020-08-18 01:25:00|4971.7|4968.7|4973|4970|4973.1|4970.1|4970.3|4967.3|0
1597714200000|2020-08-18 01:30:00|4972.9|4969.9|4970.2|4967.2|4974.4|4971.4|4970.2|4967.2|0
1597714500000|2020-08-18 01:35:00|4970.1|4967.1|4968.8|4965.8|4970.1|4967.1|4967.3|4964.3|0
1597714800000|2020-08-18 01:40:00|4968.7|4965.7|4970.1|4967.1|4970.2|4967.2|4967.3|4964.3|0
1597715100000|2020-08-18 01:45:00|4969.4|4966.4|4971.6|4968.6|4972.9|4969.9|4968.7|4965.7|0
1597715400000|2020-08-18 01:50:00|4971.5|4968.5|4972.9|4969.9|4972.9|4969.9|4970.8|4967.8|0
1597715700000|2020-08-18 01:55:00|4973|4970|4972.9|4969.9|4973|4970|4971.6|4968.6|0
1597716000000|2020-08-18 02:00:00|4972.4|4969.4|4968.6|4965.6|4972.9|4969.9|4967.9|4964.9|0
1597716300000|2020-08-18 02:05:00|4967.9|4964.9|4967.3|4964.3|4968.7|4965.7|4965.8|4962.8|0
1597716600000|2020-08-18 02:10:00|4967.2|4964.2|4964.2|4961.2|4968.6|4965.6|4964.2|4961.2|0
1597716900000|2020-08-18 02:15:00|4964.3|4961.3|4965.9|4962.9|4965.9|4962.9|4964.2|4961.2|0
1597717200000|2020-08-18 02:20:00|4966|4963|4965.9|4962.9|4967.3|4964.3|4965.9|4962.9|0
1597717500000|2020-08-18 02:25:00|4966|4963|4967.3|4964.3|4967.4|4964.4|4965.9|4962.9|0
1597717800000|2020-08-18 02:30:00|4966.8|4963.8|4967.3|4964.3|4967.3|4964.3|4964.5|4961.5|0
1597718100000|2020-08-18 02:35:00|4967.4|4964.4|4968.8|4965.8|4968.8|4965.8|4966|4963|0
1597718400000|2020-08-18 02:40:00|4968.5|4965.5|4965.9|4962.9|4968.5|4965.5|4964.5|4961.5|0
1597718700000|2020-08-18 02:45:00|4965.4|4962.4|4961.7|4958.7|4965.4|4962.4|4960.2|4957.2|0
1597719000000|2020-08-18 02:50:00|4961.6|4958.6|4961.7|4958.7|4961.7|4958.7|4960.3|4957.3|0
1597719300000|2020-08-18 02:55:00|4961.2|4958.2|4963.1|4960.1|4963.1|4960.1|4960.3|4957.3|0
1597719600000|2020-08-18 03:00:00|4963|4960|4961.7|4958.7|4963.1|4960.1|4961.7|4958.7|0
1597719900000|2020-08-18 03:05:00|4961.2|4958.2|4963.2|4960.2|4964.5|4961.5|4960.3|4957.3|0
1597720200000|2020-08-18 03:10:00|4964.5|4961.5|4964.7|4961.7|4964.7|4961.7|4963.2|4960.2|0
1597720500000|2020-08-18 03:15:00|4964.8|4961.8|4967.6|4964.6|4967.6|4964.6|4964.7|4961.7|0
1597720800000|2020-08-18 03:20:00|4967.8|4964.8|4966.1|4963.1|4968.9|4965.9|4964.7|4961.7|0
1597721100000|2020-08-18 03:25:00|4966|4963|4967.5|4964.5|4967.6|4964.6|4966|4963|0
1597721400000|2020-08-18 03:30:00|4967.6|4964.6|4970.3|4967.3|4970.4|4967.4|4967.6|4964.6|0
1597721700000|2020-08-18 03:35:00|4970.8|4967.8|4970.3|4967.3|4971.7|4968.7|4970.3|4967.3|0
1597722000000|2020-08-18 03:40:00|4971.7|4968.7|4973|4970|4973.1|4970.1|4971.7|4968.7|0
1597722300000|2020-08-18 03:45:00|4973.1|4970.1|4972.4|4969.4|4973.1|4970.1|4970.2|4967.2|0
1597722600000|2020-08-18 03:50:00|4972.1|4969.1|4968.8|4965.8|4972.3|4969.3|4968.8|4965.8|0
1597722900000|2020-08-18 03:55:00|4969.3|4966.3|4965.9|4962.9|4970.2|4967.2|4965.9|4962.9|0
1597723200000|2020-08-18 04:00:00|4966|4963|4967.3|4964.3|4968.7|4965.7|4965.9|4962.9|0
1597723500000|2020-08-18 04:05:00|4967.2|4964.2|4965.9|4962.9|4967.2|4964.2|4965.9|4962.9|0
1597723800000|2020-08-18 04:10:00|4966.4|4963.4|4967.3|4964.3|4967.3|4964.3|4966.4|4963.4|0
1597724100000|2020-08-18 04:15:00|4967.4|4964.4|4967.4|4964.4|4968.7|4965.7|4966|4963|0
1597724400000|2020-08-18 04:20:00|4967.5|4964.5|4968.8|4965.8|4968.8|4965.8|4967.4|4964.4|0
1597724700000|2020-08-18 04:25:00|4968.7|4965.7|4967.6|4964.6|4968.8|4965.8|4966.3|4963.3|0
1597725000000|2020-08-18 04:30:00|4967.1|4964.1|4966.3|4963.3|4967.1|4964.1|4966.2|4963.2|0
1597725300000|2020-08-18 04:35:00|4966.2|4963.2|4964.9|4961.9|4966.3|4963.3|4964.8|4961.8|0
1597725600000|2020-08-18 04:40:00|4965.4|4962.4|4964.9|4961.9|4967.8|4964.8|4964.9|4961.9|0
1597725900000|2020-08-18 04:45:00|4964.4|4961.4|4967.7|4964.7|4967.8|4964.8|4963.5|4960.5|0
1597726200000|2020-08-18 04:50:00|4967.2|4964.2|4966.2|4963.2|4967.2|4964.2|4966.2|4963.2|0
1597726500000|2020-08-18 04:55:00|4966.3|4963.3|4967.7|4964.7|4967.7|4964.7|4966.2|4963.2|0
1597726800000|2020-08-18 05:00:00|4967.2|4964.2|4966.3|4963.3|4967.2|4964.2|4966.3|4963.3|0
1597727100000|2020-08-18 05:05:00|4966.2|4963.2|4966.4|4963.4|4966.4|4963.4|4964.9|4961.9|0
1597727400000|2020-08-18 05:10:00|4966.9|4963.9|4966.4|4963.4|4967.7|4964.7|4965.6|4962.6|0
1597727700000|2020-08-18 05:15:00|4967.7|4964.7|4969.2|4966.2|4969.2|4966.2|4967.7|4964.7|0
1597728000000|2020-08-18 05:20:00|4968.7|4965.7|4970.9|4967.9|4970.9|4967.9|4967.8|4964.8|0
1597728300000|2020-08-18 05:25:00|4970.4|4967.4|4968.2|4965.2|4970.4|4967.4|4966.8|4963.8|0
1597728600000|2020-08-18 05:30:00|4968.1|4965.1|4969.6|4966.6|4969.6|4966.6|4966.8|4963.8|0
1597728900000|2020-08-18 05:35:00|4970.1|4967.1|4965.6|4962.6|4971.1|4968.1|4965.5|4962.5|0
1597729200000|2020-08-18 05:40:00|4966.1|4963.1|4967|4964|4967.1|4964.1|4966.1|4963.1|0
1597729500000|2020-08-18 05:45:00|4967.5|4964.5|4967|4964|4968.4|4965.4|4967|4964|0
1597729800000|2020-08-18 05:50:00|4966.9|4963.9|4964.2|4961.2|4966.9|4963.9|4962.8|4959.8|0
1597730100000|2020-08-18 05:55:00|4964.1|4961.1|4965.7|4962.7|4967.1|4964.1|4962.8|4959.8|0
1597730400000|2020-08-18 06:00:00|4965.9|4962.9|4972|4970|4973|4971|4964.6|4961.1|276
1597730700000|2020-08-18 06:05:00|4971.7|4969.7|4963.2|4961.2|4973.5|4971.5|4961.5|4959.5|593
1597731000000|2020-08-18 06:10:00|4963.5|4961.5|4961|4959|4964.5|4962.5|4961|4959|104
1597731300000|2020-08-18 06:15:00|4960.7|4958.7|4967.5|4965.5|4968|4966|4960|4958|401
1597731600000|2020-08-18 06:20:00|4967.2|4965.2|4963.2|4961.2|4967.2|4965.2|4962.7|4960.7|428
1597731900000|2020-08-18 06:25:00|4963|4961|4958.7|4956.7|4966|4964|4957|4955|424
1597732200000|2020-08-18 06:30:00|4958.5|4956.5|4957.2|4955.2|4958.5|4956.5|4953.2|4951.2|474
1597732500000|2020-08-18 06:35:00|4957.5|4955.5|4949.2|4947.2|4957.5|4955.5|4949.2|4947.2|308
1597732800000|2020-08-18 06:40:00|4949|4947|4947.5|4945.5|4951.7|4949.7|4946.7|4944.7|168
1597733100000|2020-08-18 06:45:00|4947|4945|4952.7|4950.7|4954|4952|4946.7|4944.7|440
1597733400000|2020-08-18 06:50:00|4952.5|4950.5|4953.7|4951.7|4954.2|4952.2|4951|4949|124
1597733700000|2020-08-18 06:55:00|4954|4952|4954.5|4952.5|4955|4953|4948.7|4946.7|2824
1597734000000|2020-08-18 07:00:00|4954.2|4952.2|4942.5|4941.5|4954.5|4953.5|4936|4935|2122
1597734300000|2020-08-18 07:05:00|4941.2|4940.2|4947.2|4946.2|4947.2|4946.2|4934.5|4933.5|3710
1597734600000|2020-08-18 07:10:00|4947.7|4946.7|4937.2|4936.2|4947.7|4946.7|4935.7|4934.7|3247
1597734900000|2020-08-18 07:15:00|4936.5|4935.5|4935.2|4934.2|4936.7|4935.7|4924|4923|1316
1597735200000|2020-08-18 07:20:00|4935|4934|4937.2|4936.2|4943|4942|4932|4931|1093
1597735500000|2020-08-18 07:25:00|4937|4936|4948|4947|4949.2|4948.2|4935.5|4934.5|665
1597735800000|2020-08-18 07:30:00|4947.7|4946.7|4946.7|4945.7|4948.7|4947.7|4943.2|4942.2|10788
1597736100000|2020-08-18 07:35:00|4947|4946|4957.7|4956.7|4958.7|4957.7|4946|4945|1254
1597736400000|2020-08-18 07:40:00|4957.2|4956.2|4951.2|4950.2|4959.7|4958.7|4950.5|4949.5|5705
1597736700000|2020-08-18 07:45:00|4951|4950|4957|4956|4962|4961|4950.2|4949.2|860
1597737000000|2020-08-18 07:50:00|4957.5|4956.5|4955.7|4954.7|4959|4958|4953|4952|833
1597737300000|2020-08-18 07:55:00|4956|4955|4957.7|4956.7|4962|4961|4955|4954|722
1597737600000|2020-08-18 08:00:00|4957.5|4956.5|4971|4970|4975.5|4974.5|4957.2|4956.2|1098
1597737900000|2020-08-18 08:05:00|4970.7|4969.7|4967.7|4966.7|4973.5|4972.5|4966.5|4965.5|1359
1597738200000|2020-08-18 08:10:00|4967.5|4966.5|4969.5|4968.5|4971.7|4970.7|4967.5|4966.5|1087
1597738500000|2020-08-18 08:15:00|4969.2|4968.2|4979.2|4978.2|4980.7|4979.7|4969|4968|789
1597738800000|2020-08-18 08:20:00|4979.5|4978.5|4979|4978|4982.5|4981.5|4978.2|4977.2|3954
1597739100000|2020-08-18 08:25:00|4979.2|4978.2|4977.5|4976.5|4981|4980|4977.5|4976.5|3738
1597739400000|2020-08-18 08:30:00|4977.7|4976.7|4981.5|4980.5|4988.2|4987.2|4977.7|4976.7|768
1597739700000|2020-08-18 08:35:00|4981.7|4980.7|4983.2|4982.2|4984|4983|4979.5|4978.5|3888
1597740000000|2020-08-18 08:40:00|4983.5|4982.5|4979.5|4978.5|4983.5|4982.5|4979.5|4978.5|2565
1597740300000|2020-08-18 08:45:00|4979|4978|4978.2|4977.2|4982|4981|4978.2|4977.2|613
1597740600000|2020-08-18 08:50:00|4978.5|4977.5|4974.7|4973.7|4978.5|4977.5|4974.5|4973.5|872
1597740900000|2020-08-18 08:55:00|4975|4974|4975.7|4974.7|4978|4977|4975|4974|710
1597741200000|2020-08-18 09:00:00|4975.5|4974.5|4973.7|4972.7|4976.5|4975.5|4972|4971|6240
1597741500000|2020-08-18 09:05:00|4973.5|4972.5|4979.5|4978.5|4979.7|4978.7|4973.5|4972.5|260
1597741800000|2020-08-18 09:10:00|4979.7|4978.7|4988.5|4987.5|4991.7|4990.7|4979|4978|752
1597742100000|2020-08-18 09:15:00|4988.7|4987.7|4996.2|4995.2|4998|4997|4988.7|4987.7|6101
1597742400000|2020-08-18 09:20:00|4996|4995|4993.2|4992.2|4996.5|4995.5|4988|4987|594
1597742700000|2020-08-18 09:25:00|4993.5|4992.5|4985.7|4984.7|4994|4993|4985|4984|854
1597743000000|2020-08-18 09:30:00|4986|4985|4989.2|4988.2|4989.5|4988.5|4985.5|4984.5|1236
1597743300000|2020-08-18 09:35:00|4990|4989|4989.5|4988.5|4998.7|4997.7|4989.2|4988.2|4909
1597743600000|2020-08-18 09:40:00|4990|4989|4992.2|4991.2|4993|4992|4989.2|4988.2|307
1597743900000|2020-08-18 09:45:00|4992.5|4991.5|4989.5|4988.5|4992.5|4991.5|4987.5|4986.5|499
1597744200000|2020-08-18 09:50:00|4989.7|4988.7|4992.5|4991.5|4993.7|4992.7|4989|4988|443
1597744500000|2020-08-18 09:55:00|4992.7|4991.7|4992.5|4991.5|4994.5|4993.5|4990.5|4989.5|383
1597744800000|2020-08-18 10:00:00|4992.2|4991.2|4990.5|4989.5|4993|4992|4988.5|4987.5|501
1597745100000|2020-08-18 10:05:00|4990.2|4989.2|4990.2|4989.2|4993.5|4992.5|4989.7|4988.7|12209
1597745400000|2020-08-18 10:10:00|4990.5|4989.5|4991|4990|4993|4992|4989.7|4988.7|386
1597745700000|2020-08-18 10:15:00|4991.7|4990.7|4994|4993|4994.2|4993.2|4991.2|4990.2|3300
1597746000000|2020-08-18 10:20:00|4993.7|4992.7|4994|4993|4996.5|4995.5|4992.2|4991.2|526
1597746300000|2020-08-18 10:25:00|4994.2|4993.2|4992.2|4991.2|4994.5|4993.5|4988|4987|595
1597746600000|2020-08-18 10:30:00|4992.5|4991.5|4993|4992|4997.2|4996.2|4991.7|4990.7|449
1597746900000|2020-08-18 10:35:00|4992.7|4991.7|4992.7|4991.7|4994.7|4993.7|4992|4991|288
1597747200000|2020-08-18 10:40:00|4992.5|4991.5|4994.7|4993.7|4995.5|4994.5|4992.5|4991.5|327
1597747500000|2020-08-18 10:45:00|4994.5|4993.5|4996.7|4995.7|4997.2|4996.2|4994.2|4993.2|350
1597747800000|2020-08-18 10:50:00|4997|4996|4995|4994|4997.5|4996.5|4994.2|4993.2|254
1597748100000|2020-08-18 10:55:00|4995.2|4994.2|5002.5|5001.5|5003|5002|4994.5|4993.5|606
1597748400000|2020-08-18 11:00:00|5002.2|5001.2|5002.5|5001.5|5003|5002|5000.5|4999.5|400
1597748700000|2020-08-18 11:05:00|5002.7|5001.7|4999.7|4998.7|5003.5|5002.5|4999.5|4998.5|486
1597749000000|2020-08-18 11:10:00|5000|4999|5000|4999|5001.7|5000.7|4996.7|4995.7|438
1597749300000|2020-08-18 11:15:00|5000.5|4999.5|4999.5|4998.5|5001.5|5000.5|4997|4996|586
1597749600000|2020-08-18 11:20:00|4999.2|4998.2|4997.7|4996.7|5001.5|5000.5|4997.7|4996.7|1189
1597749900000|2020-08-18 11:25:00|4998|4997|4994.2|4993.2|4998.7|4997.7|4993.5|4992.5|298
1597750200000|2020-08-18 11:30:00|4994.5|4993.5|4989.7|4988.7|4995.5|4994.5|4989.5|4988.5|473
1597750500000|2020-08-18 11:35:00|4989.5|4988.5|4988.5|4987.5|4990.5|4989.5|4987.2|4986.2|350
1597750800000|2020-08-18 11:40:00|4987.6|4986.6|4989.8|4988.8|4989.8|4988.8|4987.3|4986.3|402
1597751100000|2020-08-18 11:45:00|4989.6|4988.6|4989.3|4988.3|4993.1|4992.1|4987.8|4986.8|226
1597751400000|2020-08-18 11:50:00|4989.6|4988.6|4986.8|4985.8|4990.1|4989.1|4986.8|4985.8|408
1597751700000|2020-08-18 11:55:00|4987.1|4986.1|4984.8|4983.8|4987.1|4986.1|4982.6|4981.6|556
1597752000000|2020-08-18 12:00:00|4985.1|4984.1|4982.1|4981.1|4985.8|4984.8|4981.8|4980.8|373
1597752300000|2020-08-18 12:05:00|4982.3|4981.3|4982.8|4981.8|4983.8|4982.8|4980.6|4979.6|320
1597752600000|2020-08-18 12:10:00|4983.6|4982.6|4985.8|4984.8|4986.1|4985.1|4982.8|4981.8|394
1597752900000|2020-08-18 12:15:00|4986.1|4985.1|4984.1|4983.1|4986.6|4985.6|4984.1|4983.1|313
1597753200000|2020-08-18 12:20:00|4983.8|4982.8|4977.8|4976.8|4983.8|4982.8|4977.6|4976.6|293
1597753500000|2020-08-18 12:25:00|4978.1|4977.1|4977.3|4976.3|4978.3|4977.3|4975.6|4974.6|303
1597753800000|2020-08-18 12:30:00|4977.1|4976.1|4978.8|4977.8|4981.1|4980.1|4976.6|4975.6|1058
1597754100000|2020-08-18 12:35:00|4979.1|4978.1|4978.3|4977.3|4980.1|4979.1|4977.6|4976.6|227
1597754400000|2020-08-18 12:40:00|4978.1|4977.1|4977.1|4976.1|4979.8|4978.8|4976.3|4975.3|1652
1597754700000|2020-08-18 12:45:00|4976.8|4975.8|4976.6|4975.6|4977.3|4976.3|4971.6|4970.6|646
1597755000000|2020-08-18 12:50:00|4976.8|4975.8|4980.3|4979.3|4980.6|4979.6|4976.6|4975.6|3361
1597755300000|2020-08-18 12:55:00|4980.6|4979.6|4979.1|4978.1|4980.6|4979.6|4978.8|4977.8|286
1597755600000|2020-08-18 13:00:00|4978.8|4977.8|4978.3|4977.3|4979.1|4978.1|4976.1|4975.1|261
1597755900000|2020-08-18 13:05:00|4978.6|4977.6|4978.1|4977.1|4979.1|4978.1|4975.8|4974.8|163
1597756200000|2020-08-18 13:10:00|4977.8|4976.8|4975.3|4974.3|4978.1|4977.1|4972.6|4971.6|220
1597756500000|2020-08-18 13:15:00|4975.1|4974.1|4968.1|4967.1|4975.1|4974.1|4967.8|4966.8|476
1597756800000|2020-08-18 13:20:00|4967.8|4966.8|4967.8|4966.8|4970.8|4969.8|4967.1|4966.1|201
1597757100000|2020-08-18 13:25:00|4968.1|4967.1|4968.6|4967.6|4969.3|4968.3|4967.1|4966.1|309
1597757400000|2020-08-18 13:30:00|4968.8|4967.8|4967.6|4966.6|4971.6|4970.6|4967.3|4966.3|998
1597757700000|2020-08-18 13:35:00|4967.3|4966.3|4963.1|4962.1|4967.6|4966.6|4962.6|4961.6|485
1597758000000|2020-08-18 13:40:00|4963.3|4962.3|4958.3|4957.3|4963.6|4962.6|4957.6|4956.6|1125
1597758300000|2020-08-18 13:45:00|4958.1|4957.1|4964.1|4963.1|4965.6|4964.6|4957.3|4956.3|2969
1597758600000|2020-08-18 13:50:00|4964.3|4963.3|4953.3|4952.3|4964.6|4963.6|4953.1|4952.1|491
1597758900000|2020-08-18 13:55:00|4953.1|4952.1|4953.1|4952.1|4957.1|4956.1|4950.6|4949.6|575
1597759200000|2020-08-18 14:00:00|4952.8|4951.8|4955.1|4954.1|4955.3|4954.3|4951.1|4950.1|504
1597759500000|2020-08-18 14:05:00|4954.8|4953.8|4940.6|4939.6|4955.3|4954.3|4940.1|4939.1|683
1597759800000|2020-08-18 14:10:00|4941.1|4940.1|4940.3|4939.3|4942.1|4941.1|4936.6|4935.6|703
1597760100000|2020-08-18 14:15:00|4940.6|4939.6|4941.6|4940.6|4943.3|4942.3|4939.6|4938.6|507
1597760400000|2020-08-18 14:20:00|4941.8|4940.8|4933.6|4932.6|4942.1|4941.1|4933.3|4932.3|577
1597760700000|2020-08-18 14:25:00|4933.3|4932.3|4930.6|4929.6|4934.6|4933.6|4928.1|4927.1|851
1597761000000|2020-08-18 14:30:00|4929.8|4928.8|4935.6|4934.6|4936.3|4935.3|4926.1|4925.1|717
1597761300000|2020-08-18 14:35:00|4935.3|4934.3|4941.1|4940.1|4941.6|4940.6|4934.1|4933.1|598
1597761600000|2020-08-18 14:40:00|4941.3|4940.3|4939.6|4938.6|4942.1|4941.1|4937.1|4936.1|595
1597761900000|2020-08-18 14:45:00|4939.8|4938.8|4930.8|4929.8|4940.6|4939.6|4930.6|4929.6|699
1597762200000|2020-08-18 14:50:00|4931.1|4930.1|4932.6|4931.6|4934.6|4933.6|4930.6|4929.6|586
1597762500000|2020-08-18 14:55:00|4932.3|4931.3|4935.6|4934.6|4936.3|4935.3|4930.6|4929.6|814
1597762800000|2020-08-18 15:00:00|4935.3|4934.3|4936.6|4935.6|4941.6|4940.6|4935.3|4934.3|600
1597763100000|2020-08-18 15:05:00|4936.3|4935.3|4933.8|4932.8|4936.3|4935.3|4931.6|4930.6|537
1597763400000|2020-08-18 15:10:00|4934.1|4933.1|4933.1|4932.1|4935.1|4934.1|4931.3|4930.3|1332
1597763700000|2020-08-18 15:15:00|4932.8|4931.8|4929.1|4928.1|4933.6|4932.6|4929.1|4928.1|700
1597764000000|2020-08-18 15:20:00|4929.6|4928.6|4933.3|4932.3|4933.3|4932.3|4928.6|4927.6|1358
1597764300000|2020-08-18 15:25:00|4933.1|4932.1|4931.6|4930.6|4934.6|4933.6|4929.1|4928.1|2732
1597764600000|2020-08-18 15:30:00|4932.1|4930.1|4938.3|4936.3|4938.6|4936.6|4932.1|4930.1|3350
1597764900000|2020-08-18 15:35:00|4938.1|4936.1|4938.1|4936.1|4939.1|4937.1|4936.6|4934.6|1586
1597765200000|2020-08-18 15:40:00|4938.3|4936.3|4935.6|4933.6|4938.6|4936.6|4934.6|4932.6|416
1597765500000|2020-08-18 15:45:00|4935.8|4933.8|4931.3|4929.3|4936.3|4934.3|4930.6|4928.6|289
1597765800000|2020-08-18 15:50:00|4931.6|4929.6|4937.6|4935.6|4938.1|4936.1|4931.6|4929.6|196
1597766100000|2020-08-18 15:55:00|4937.8|4935.8|4936.8|4934.8|4937.8|4935.8|4935.6|4933.6|97
1597766400000|2020-08-18 16:00:00|4936.6|4934.6|4936.6|4934.6|4938.3|4936.3|4936.6|4934.6|165
1597766700000|2020-08-18 16:05:00|4936.1|4934.1|4937.6|4935.6|4939.6|4937.6|4935.6|4933.6|152
1597767000000|2020-08-18 16:10:00|4937.8|4935.8|4936.1|4934.1|4938.6|4936.6|4935.8|4933.8|712
1597767300000|2020-08-18 16:15:00|4936.3|4934.3|4935.1|4933.1|4937.3|4935.3|4933.6|4931.6|222
1597767600000|2020-08-18 16:20:00|4935.3|4933.3|4932.6|4930.6|4935.3|4933.3|4932.6|4930.6|680
1597767900000|2020-08-18 16:25:00|4932.8|4930.8|4935.1|4933.1|4935.3|4933.3|4931.6|4929.6|306
1597768200000|2020-08-18 16:30:00|4935.3|4933.3|4937.3|4935.3|4939.3|4937.3|4935.1|4933.1|60
1597768500000|2020-08-18 16:35:00|4937.6|4935.6|4940.3|4938.3|4940.3|4938.3|4937.3|4935.3|80
1597768800000|2020-08-18 16:40:00|4940.6|4938.6|4941.6|4939.6|4942.1|4940.1|4939.8|4937.8|88
1597769100000|2020-08-18 16:45:00|4941.3|4939.3|4940.6|4938.6|4941.3|4939.3|4939.3|4937.3|100
1597769400000|2020-08-18 16:50:00|4940.8|4938.8|4940.3|4938.3|4941.6|4939.6|4940.1|4938.1|69
1597769700000|2020-08-18 16:55:00|4940.1|4938.1|4940.6|4938.6|4941.3|4939.3|4939.6|4937.6|38
1597770000000|2020-08-18 17:00:00|4941.1|4939.1|4941.1|4939.1|4941.8|4939.8|4939.8|4937.8|208
1597770300000|2020-08-18 17:05:00|4941.3|4939.3|4943.1|4941.1|4943.6|4941.6|4941.1|4939.1|64
1597770600000|2020-08-18 17:10:00|4943.3|4941.3|4941.8|4939.8|4943.6|4941.6|4941.6|4939.6|89
1597770900000|2020-08-18 17:15:00|4941.6|4939.6|4939.6|4937.6|4941.8|4939.8|4939.6|4937.6|37
1597771200000|2020-08-18 17:20:00|4939.8|4937.8|4936.6|4934.6|4940.6|4938.6|4935.1|4933.1|67
1597771500000|2020-08-18 17:25:00|4936.8|4934.8|4937.8|4935.8|4939.1|4937.1|4935.3|4933.3|55
1597771800000|2020-08-18 17:30:00|4937.6|4935.6|4939.1|4937.1|4939.6|4937.6|4937.6|4935.6|24
1597772100000|2020-08-18 17:35:00|4939.3|4937.3|4942.6|4940.6|4942.6|4940.6|4939.3|4937.3|32
1597772400000|2020-08-18 17:40:00|4942.3|4940.3|4940.8|4938.8|4943.6|4941.6|4940.6|4938.6|9
1597772700000|2020-08-18 17:45:00|4940.6|4938.6|4941.1|4939.1|4941.6|4939.6|4939.6|4937.6|11
1597773000000|2020-08-18 17:50:00|4940.8|4938.8|4940.6|4938.6|4940.8|4938.8|4939.1|4937.1|45
1597773300000|2020-08-18 17:55:00|4940.8|4938.8|4938.6|4936.6|4940.8|4938.8|4938.6|4936.6|31
1597773600000|2020-08-18 18:00:00|4938.3|4936.3|4937.8|4935.8|4939.1|4937.1|4937.1|4935.1|34
1597773900000|2020-08-18 18:05:00|4937.6|4935.6|4939.6|4937.6|4939.6|4937.6|4937.3|4935.3|27
1597774200000|2020-08-18 18:10:00|4939.8|4937.8|4937.1|4935.1|4940.3|4938.3|4937.1|4935.1|37
1597774500000|2020-08-18 18:15:00|4937.3|4935.3|4939.8|4937.8|4940.1|4938.1|4937.3|4935.3|20
1597774800000|2020-08-18 18:20:00|4939.6|4937.6|4941.8|4939.8|4942.3|4940.3|4939.1|4937.1|11
1597775100000|2020-08-18 18:25:00|4942.1|4940.1|4941.6|4939.6|4943.1|4941.1|4940.6|4938.6|15
1597775400000|2020-08-18 18:30:00|4941.8|4939.8|4940.8|4938.8|4942.6|4940.6|4940.6|4938.6|87
1597775700000|2020-08-18 18:35:00|4941.1|4939.1|4940.1|4938.1|4941.1|4939.1|4939.6|4937.6|43
1597776000000|2020-08-18 18:40:00|4939.8|4937.8|4940.1|4938.1|4941.1|4939.1|4939.3|4937.3|86
1597776300000|2020-08-18 18:45:00|4939.8|4937.8|4938.8|4936.8|4940.1|4938.1|4938.3|4936.3|16
1597776600000|2020-08-18 18:50:00|4938.6|4936.6|4939.3|4937.3|4940.6|4938.6|4938.3|4936.3|7
1597776900000|2020-08-18 18:55:00|4939.1|4937.1|4939.8|4937.8|4941.1|4939.1|4938.8|4936.8|20
1597777200000|2020-08-18 19:00:00|4940.3|4938.3|4938.1|4936.1|4940.3|4938.3|4937.8|4935.8|34
1597777500000|2020-08-18 19:05:00|4937.8|4935.8|4938.8|4936.8|4940.1|4938.1|4937.6|4935.6|28
1597777800000|2020-08-18 19:10:00|4939.1|4937.1|4944.3|4942.3|4944.3|4942.3|4939.1|4937.1|31
1597778100000|2020-08-18 19:15:00|4944.1|4942.1|4940.8|4938.8|4944.8|4942.8|4938.8|4936.8|58
1597778400000|2020-08-18 19:20:00|4940.6|4938.6|4939.8|4937.8|4943.3|4941.3|4939.6|4937.6|16
1597778700000|2020-08-18 19:25:00|4939.6|4937.6|4940.3|4938.3|4940.8|4938.8|4938.1|4936.1|36
1597779000000|2020-08-18 19:30:00|4940.1|4938.1|4941.1|4939.1|4941.8|4939.8|4938.6|4936.6|35
1597779300000|2020-08-18 19:35:00|4941.3|4939.3|4935.8|4933.8|4941.3|4939.3|4935.8|4933.8|42
1597779600000|2020-08-18 19:40:00|4936.1|4934.1|4937.8|4935.8|4938.6|4936.6|4935.3|4933.3|16
1597779900000|2020-08-18 19:45:00|4937.6|4935.6|4936.3|4934.3|4939.8|4937.8|4936.3|4934.3|57
1597780200000|2020-08-18 19:50:00|4936.1|4934.1|4934.1|4932.1|4936.1|4934.1|4933.6|4931.6|120
1597780500000|2020-08-18 19:55:00|4934.3|4932.3|4931.1|4929.1|4935.3|4933.3|4929.8|4927.8|255
1597780800000|2020-08-18 20:00:00|4932|4928|4933.1|4929.1|4933.3|4929.3|4930.5|4926.5|0
1597781100000|2020-08-18 20:05:00|4933|4929|4935.6|4931.6|4935.6|4931.6|4932.9|4928.9|0
1597781400000|2020-08-18 20:10:00|4935.7|4931.7|4935.3|4931.3|4936.5|4932.5|4934.5|4930.5|0
1597781700000|2020-08-18 20:15:00|4935.2|4931.2|4934.7|4930.7|4935.2|4931.2|4934.7|4930.7|0
1597782000000|2020-08-18 20:20:00|4934.8|4930.8|4934.7|4930.7|4934.8|4930.8|4934.6|4930.6|0
1597782300000|2020-08-18 20:25:00|4934.8|4930.8|4934.9|4930.9|4934.9|4930.9|4934.7|4930.7|0
1597782600000|2020-08-18 20:30:00|4934.8|4930.8|4933|4929|4934.8|4930.8|4933|4929|0
1597782900000|2020-08-18 20:35:00|4933.1|4929.1|4934.4|4930.4|4934.8|4930.8|4933|4929|0
1597783200000|2020-08-18 20:40:00|4934.8|4930.8|4935.9|4931.9|4936.2|4932.2|4934.4|4930.4|0
1597783500000|2020-08-18 20:45:00|4936|4932|4936.2|4932.2|4936.6|4932.6|4935.9|4931.9|0
1597783800000|2020-08-18 20:50:00|4936.1|4932.1|4937.1|4933.1|4937.5|4933.5|4935.9|4931.9|0
1597784100000|2020-08-18 20:55:00|4938|4934|4938.4|4934.4|4938.8|4934.8|4938|4934|0
1597784400000|2020-08-18 21:00:00|4938.3|4934.3|4937.6|4933.6|4938.4|4934.4|4937.6|4933.6|0
1597784700000|2020-08-18 21:05:00|4937.4|4933.4|4937.6|4933.6|4937.8|4933.8|4936.9|4932.9|0
1597785000000|2020-08-18 21:10:00|4937.5|4933.5|4937.5|4933.5|4937.5|4933.5|4937.5|4933.5|0
1597785300000|2020-08-18 21:15:00|4938|4934|4937.7|4933.7|4938.1|4934.1|4937.7|4933.7|0
1597785600000|2020-08-18 21:20:00|4937.9|4933.9|4937.9|4933.9|4938.1|4934.1|4937.5|4933.5|0
1597785900000|2020-08-18 21:25:00|4937.6|4933.6|4937.8|4933.8|4937.8|4933.8|4937.5|4933.5|0
1597786200000|2020-08-18 21:30:00|4937.9|4933.9|4937.8|4933.8|4937.9|4933.9|4937.8|4933.8|0
1597786500000|2020-08-18 21:35:00|4937.5|4933.5|4937.8|4933.8|4937.8|4933.8|4937.5|4933.5|0
1597787100000|2020-08-18 21:45:00|4937.7|4933.7|4937.9|4933.9|4938.2|4934.2|4937.7|4933.7|0
1597787400000|2020-08-18 21:50:00|4938|4934|4938.2|4934.2|4938.3|4934.3|4937.8|4933.8|0
1597787700000|2020-08-18 21:55:00|4938.3|4934.3|4937.9|4933.9|4938.7|4934.7|4937.9|4933.9|0
1597788000000|2020-08-18 22:00:00|4938|4934|4938.5|4934.5|4940.5|4936.5|4937.8|4933.8|0
1597788300000|2020-08-18 22:05:00|4938.3|4934.3|4937.4|4933.4|4938.5|4934.5|4936.3|4932.3|0
1597788600000|2020-08-18 22:10:00|4937.5|4933.5|4938.1|4934.1|4938.1|4934.1|4936.6|4932.6|0
1597788900000|2020-08-18 22:15:00|4938|4934|4938.1|4934.1|4938.1|4934.1|4937.8|4933.8|0
1597789200000|2020-08-18 22:20:00|4938.5|4934.5|4938.5|4934.5|4938.5|4934.5|4937.8|4933.8|0
1597789500000|2020-08-18 22:25:00|4938.7|4934.7|4938.1|4934.1|4938.8|4934.8|4938.1|4934.1|0
1597789800000|2020-08-18 22:30:00|4938.2|4934.2|4937.8|4933.8|4938.5|4934.5|4937.8|4933.8|0
1597790100000|2020-08-18 22:35:00|4937.7|4933.7|4938.1|4934.1|4938.1|4934.1|4937.3|4933.3|0
1597790400000|2020-08-18 22:40:00|4938.5|4934.5|4938.8|4934.8|4938.8|4934.8|4938.1|4934.1|0
1597790700000|2020-08-18 22:45:00|4938.5|4934.5|4938.6|4934.6|4938.9|4934.9|4938.5|4934.5|0
1597791000000|2020-08-18 22:50:00|4938.7|4934.7|4939.7|4935.7|4939.7|4935.7|4938.7|4934.7|0
1597791300000|2020-08-18 22:55:00|4940|4936|4939.2|4935.2|4940|4936|4939.2|4935.2|0
1597791600000|2020-08-18 23:00:00|4939.3|4935.3|4939.2|4935.2|4939.7|4935.7|4938.9|4934.9|0
1597791900000|2020-08-18 23:05:00|4939.3|4935.3|4939.2|4935.2|4939.7|4935.7|4939.2|4935.2|0
1597792200000|2020-08-18 23:10:00|4939.3|4935.3|4940.7|4936.7|4941|4937|4939.3|4935.3|0
1597792500000|2020-08-18 23:15:00|4940.6|4936.6|4940.2|4937.2|4940.7|4937.5|4938.7|4935.7|0
1597792800000|2020-08-18 23:20:00|4940.3|4937.3|4939.7|4936.7|4940.6|4937.6|4939.5|4936.5|0
1597793100000|2020-08-18 23:25:00|4939.6|4936.6|4940.3|4937.3|4940.3|4937.3|4939.5|4936.5|0
1597793400000|2020-08-18 23:30:00|4940.1|4937.1|4940|4937|4940.6|4937.6|4939.6|4936.6|0
1597793700000|2020-08-18 23:35:00|4939.9|4936.9|4938.9|4935.9|4939.9|4936.9|4938.9|4935.9|0
1597794000000|2020-08-18 23:40:00|4938.8|4935.8|4938|4935|4939|4936|4937.5|4934.5|0
1597794300000|2020-08-18 23:45:00|4937.9|4934.9|4936.7|4933.7|4937.9|4934.9|4936.1|4933.1|0
1597794600000|2020-08-18 23:50:00|4936.6|4933.6|4937.4|4934.4|4937.4|4934.4|4936.4|4933.4|0
1597794900000|2020-08-18 23:55:00|4937.5|4934.5|4937.9|4934.9|4938.3|4935.3|4937.5|4934.5|0
1597795200000|2020-08-19 00:00:00|4937.8|4934.8|4936.1|4933.1|4938.3|4935.3|4935|4932|0
1597795500000|2020-08-19 00:05:00|4936.2|4933.2|4936.1|4933.1|4936.6|4933.6|4933.3|4930.3|0
1597795800000|2020-08-19 00:10:00|4936.2|4933.2|4934.7|4931.7|4936.6|4933.6|4934|4931|0
1597796100000|2020-08-19 00:15:00|4935.1|4932.1|4933.4|4930.4|4936.2|4933.2|4932|4929|0
1597796400000|2020-08-19 00:20:00|4933.7|4930.7|4939|4936|4939|4936|4933.7|4930.7|0
1597796700000|2020-08-19 00:25:00|4938.5|4935.5|4938.4|4935.4|4939.1|4936.1|4937|4934|0
1597797000000|2020-08-19 00:30:00|4938.6|4935.6|4934.9|4931.9|4939|4936|4934.9|4931.9|0
1597797300000|2020-08-19 00:35:00|4935|4932|4935|4932|4935|4932|4932.2|4929.2|0
1597797600000|2020-08-19 00:40:00|4935.5|4932.5|4934|4931|4936.8|4933.8|4933.1|4930.1|0
1597797900000|2020-08-19 00:45:00|4934.1|4931.1|4932.6|4929.6|4935.4|4932.4|4931.1|4928.1|0
1597798200000|2020-08-19 00:50:00|4932.7|4929.7|4934|4931|4935.4|4932.4|4932.6|4929.6|0
1597798500000|2020-08-19 00:55:00|4933.7|4930.7|4935.5|4932.5|4936.9|4933.9|4932.6|4929.6|0
1597798800000|2020-08-19 01:00:00|4935.4|4932.4|4940.2|4937.2|4941.6|4938.6|4934.1|4931.1|0
1597799100000|2020-08-19 01:05:00|4940.1|4937.1|4943.1|4940.1|4944.6|4941.6|4938.8|4935.8|0
1597799400000|2020-08-19 01:10:00|4943.2|4940.2|4940.5|4937.5|4943.2|4940.2|4939|4936|0
1597799700000|2020-08-19 01:15:00|4940.6|4937.6|4942|4939|4943.4|4940.4|4940.5|4937.5|0
1597800000000|2020-08-19 01:20:00|4942.2|4939.2|4940.5|4937.5|4943.4|4940.4|4940.5|4937.5|0
1597800300000|2020-08-19 01:25:00|4940.6|4937.6|4940.6|4937.6|4943.4|4940.4|4940.5|4937.5|0
1597800600000|2020-08-19 01:30:00|4940.5|4937.5|4942|4939|4943.3|4940.3|4939.1|4936.1|0
1597800900000|2020-08-19 01:35:00|4942.5|4939.5|4945.4|4942.4|4947.5|4944.5|4942|4939|0
1597801200000|2020-08-19 01:40:00|4945.1|4942.1|4940.6|4937.6|4945.4|4942.4|4940.6|4937.6|0
1597801500000|2020-08-19 01:45:00|4940.7|4937.7|4942.1|4939.1|4943.5|4940.5|4940.6|4937.6|0
1597801800000|2020-08-19 01:50:00|4942.2|4939.2|4940.7|4937.7|4943.5|4940.5|4940.7|4937.7|0
1597802100000|2020-08-19 01:55:00|4940.2|4937.2|4938.6|4935.6|4940.7|4937.7|4937.8|4934.8|0
1597802400000|2020-08-19 02:00:00|4938.8|4935.8|4940.7|4937.7|4940.7|4937.7|4937.9|4934.9|0
1597802700000|2020-08-19 02:05:00|4940.5|4937.5|4939.4|4936.4|4940.8|4937.8|4938|4935|0
1597803000000|2020-08-19 02:10:00|4938.9|4935.9|4939.4|4936.4|4939.5|4936.5|4938|4935|0
1597803300000|2020-08-19 02:15:00|4939.3|4936.3|4942.1|4939.1|4942.1|4939.1|4939.3|4936.3|0
1597803600000|2020-08-19 02:20:00|4941.8|4938.8|4940.8|4937.8|4942.1|4939.1|4939.3|4936.3|0
1597803900000|2020-08-19 02:25:00|4942.2|4939.2|4940.6|4937.6|4942.2|4939.2|4940.6|4937.6|0
1597804200000|2020-08-19 02:30:00|4940.7|4937.7|4942|4939|4943.4|4940.4|4940.7|4937.7|0
1597804500000|2020-08-19 02:35:00|4942.1|4939.1|4943.4|4940.4|4943.5|4940.5|4942.1|4939.1|0
1597804800000|2020-08-19 02:40:00|4942.9|4939.9|4942|4939|4942.9|4939.9|4940.6|4937.6|0
1597805100000|2020-08-19 02:45:00|4941.9|4938.9|4941.9|4938.9|4942|4939|4941.9|4938.9|0
1597805400000|2020-08-19 02:50:00|4942|4939|4943.3|4940.3|4944.7|4941.7|4941.9|4938.9|0
1597805700000|2020-08-19 02:55:00|4943.2|4940.2|4941.8|4938.8|4943.2|4940.2|4941.8|4938.8|0
1597806000000|2020-08-19 03:00:00|4941.9|4938.9|4943.3|4940.3|4943.3|4940.3|4941.8|4938.8|0
1597806300000|2020-08-19 03:05:00|4943.2|4940.2|4943.4|4940.4|4944.7|4941.7|4943.2|4940.2|0
1597806600000|2020-08-19 03:10:00|4943.3|4940.3|4943.5|4940.5|4944.8|4941.8|4943.3|4940.3|0
1597806900000|2020-08-19 03:15:00|4943.4|4940.4|4946.3|4943.3|4946.4|4943.4|4943.4|4940.4|0
1597807200000|2020-08-19 03:20:00|4946.8|4943.8|4947.8|4944.8|4947.9|4944.9|4946.8|4943.8|0
1597807500000|2020-08-19 03:25:00|4947.3|4944.3|4946.5|4943.5|4947.8|4944.8|4946.4|4943.4|0
1597807800000|2020-08-19 03:30:00|4946.4|4943.4|4947.9|4944.9|4947.9|4944.9|4946.4|4943.4|0
1597808100000|2020-08-19 03:35:00|4947.8|4944.8|4946.5|4943.5|4947.9|4944.9|4946.5|4943.5|0
1597808400000|2020-08-19 03:40:00|4946.4|4943.4|4946.4|4943.4|4946.5|4943.5|4945.8|4942.8|0
1597808700000|2020-08-19 03:45:00|4945.9|4942.9|4946.4|4943.4|4946.4|4943.4|4945|4942|0
1597809000000|2020-08-19 03:50:00|4946.3|4943.3|4949.3|4946.3|4949.3|4946.3|4944.9|4941.9|0
1597809300000|2020-08-19 03:55:00|4949.2|4946.2|4947.9|4944.9|4949.3|4946.3|4947.9|4944.9|0
1597809600000|2020-08-19 04:00:00|4948|4945|4948|4945|4949.4|4946.4|4947.9|4944.9|0
1597809900000|2020-08-19 04:05:00|4947.9|4944.9|4946.5|4943.5|4949.4|4946.4|4946.5|4943.5|0
1597810200000|2020-08-19 04:10:00|4947|4944|4947.8|4944.8|4947.9|4944.9|4947|4944|0
1597810500000|2020-08-19 04:15:00|4947.3|4944.3|4946.4|4943.4|4947.3|4944.3|4945|4942|0
1597810800000|2020-08-19 04:20:00|4946.1|4943.1|4944.9|4941.9|4946.1|4943.1|4943.6|4940.6|0
1597811100000|2020-08-19 04:25:00|4945|4942|4944.9|4941.9|4946.3|4943.3|4944.9|4941.9|0
1597811400000|2020-08-19 04:30:00|4944.8|4941.8|4944.9|4941.9|4944.9|4941.9|4943.4|4940.4|0
1597811700000|2020-08-19 04:35:00|4945.4|4942.4|4946.3|4943.3|4946.4|4943.4|4944.8|4941.8|0
1597812000000|2020-08-19 04:40:00|4946.2|4943.2|4946.3|4943.3|4946.3|4943.3|4944.8|4941.8|0
1597812300000|2020-08-19 04:45:00|4945.8|4942.8|4946.1|4943.1|4946.3|4943.3|4944.9|4941.9|0
1597812600000|2020-08-19 04:50:00|4945.6|4942.6|4946.2|4943.2|4946.2|4943.2|4944.7|4941.7|0
1597812900000|2020-08-19 04:55:00|4947.6|4944.6|4946.2|4943.2|4947.6|4944.6|4946.2|4943.2|0
1597813200000|2020-08-19 05:00:00|4946.1|4943.1|4946.3|4943.3|4947.8|4944.8|4944.8|4941.8|0
1597813500000|2020-08-19 05:05:00|4946.8|4943.8|4948.9|4945.9|4949|4946|4946.8|4943.8|0
1597813800000|2020-08-19 05:10:00|4948.4|4945.4|4948.5|4945.5|4948.9|4945.9|4947.1|4944.1|0
1597814100000|2020-08-19 05:15:00|4948.6|4945.6|4949.9|4946.9|4949.9|4946.9|4948.5|4945.5|0
1597814400000|2020-08-19 05:20:00|4950|4947|4948.5|4945.5|4950|4947|4948.4|4945.4|0
1597814700000|2020-08-19 05:25:00|4948|4945|4944.4|4941.4|4948.5|4945.5|4944.4|4941.4|0
1597815000000|2020-08-19 05:30:00|4944.5|4941.5|4943.2|4940.2|4946.1|4943.1|4942.5|4939.5|0
1597815300000|2020-08-19 05:35:00|4943|4940|4939.7|4936.7|4944|4941|4939|4936|0
1597815600000|2020-08-19 05:40:00|4939.6|4936.6|4935.2|4932.2|4940.2|4937.2|4935.2|4932.2|0
1597815900000|2020-08-19 05:45:00|4935.5|4932.5|4936.8|4933.8|4938.2|4935.2|4935.2|4932.2|0
1597816200000|2020-08-19 05:50:00|4936.9|4933.9|4939.6|4936.6|4941|4938|4936.9|4933.9|0
1597816500000|2020-08-19 05:55:00|4939.7|4936.7|4941|4938|4941.1|4938.1|4939.6|4936.6|0
1597816800000|2020-08-19 06:00:00|4940.7|4937.7|4942.8|4940.8|4946.1|4944.1|4939.4|4935.9|737
1597817100000|2020-08-19 06:05:00|4942.6|4940.6|4939.6|4937.6|4942.6|4940.6|4936.6|4934.6|107
1597817400000|2020-08-19 06:10:00|4939.3|4937.3|4936.1|4934.1|4939.3|4937.3|4934.6|4932.6|109
1597817700000|2020-08-19 06:15:00|4936.3|4934.3|4941.1|4939.1|4941.6|4939.6|4934.6|4932.6|180
1597818000000|2020-08-19 06:20:00|4941.3|4939.3|4938.8|4936.8|4944.1|4942.1|4938.8|4936.8|205
1597818300000|2020-08-19 06:25:00|4939.1|4937.1|4935.8|4933.8|4939.8|4937.8|4935.8|4933.8|47
1597818600000|2020-08-19 06:30:00|4936.1|4934.1|4935.3|4933.3|4936.6|4934.6|4934.3|4932.3|32
1597818900000|2020-08-19 06:35:00|4935.1|4933.1|4936.8|4934.8|4937.3|4935.3|4933.6|4931.6|214
1597819200000|2020-08-19 06:40:00|4937.1|4935.1|4935.1|4933.1|4937.6|4935.6|4933.8|4931.8|28
1597819500000|2020-08-19 06:45:00|4935.3|4933.3|4931.6|4929.6|4936.1|4934.1|4930.8|4928.8|512
1597819800000|2020-08-19 06:50:00|4931.3|4929.3|4933.3|4931.3|4934.1|4932.1|4930.3|4928.3|99
1597820100000|2020-08-19 06:55:00|4933.1|4931.1|4934.8|4932.8|4936.1|4934.1|4931.6|4929.6|492
1597820400000|2020-08-19 07:00:00|4934.3|4933.3|4925.1|4924.1|4935.6|4934.6|4920.1|4919.1|6311
1597820700000|2020-08-19 07:05:00|4925.3|4924.3|4932.8|4931.8|4934.1|4933.1|4922.8|4921.8|3344
1597821000000|2020-08-19 07:10:00|4932.3|4931.3|4937.6|4936.6|4942.6|4941.6|4932.3|4931.3|995
1597821300000|2020-08-19 07:15:00|4937.3|4936.3|4927.8|4926.8|4938.6|4937.6|4927.1|4926.1|940
1597821600000|2020-08-19 07:20:00|4927.6|4926.6|4920.8|4919.8|4927.6|4926.6|4917.3|4916.3|2129
1597821900000|2020-08-19 07:25:00|4920.6|4919.6|4937.1|4936.1|4938.8|4937.8|4919.6|4918.6|1367
1597822200000|2020-08-19 07:30:00|4936.8|4935.8|4951.3|4950.3|4958.6|4957.6|4936.6|4935.6|3116
1597822500000|2020-08-19 07:35:00|4951.1|4950.1|4943.8|4942.8|4955.8|4954.8|4943.8|4942.8|986
1597822800000|2020-08-19 07:40:00|4943.3|4942.3|4944.3|4943.3|4945.8|4944.8|4938.6|4937.6|1625
1597823100000|2020-08-19 07:45:00|4944.6|4943.6|4944.3|4943.3|4948.1|4947.1|4942.1|4941.1|488
1597823400000|2020-08-19 07:50:00|4944.1|4943.1|4954.3|4953.3|4956.8|4955.8|4941.8|4940.8|1473
1597823700000|2020-08-19 07:55:00|4954.6|4953.6|4948.8|4947.8|4955.1|4954.1|4948.3|4947.3|982
1597824000000|2020-08-19 08:00:00|4948.6|4947.6|4941.3|4940.3|4949.3|4948.3|4938.8|4937.8|4354
1597824300000|2020-08-19 08:05:00|4941.1|4940.1|4936.3|4935.3|4941.3|4940.3|4935.1|4934.1|440
1597824600000|2020-08-19 08:10:00|4936.6|4935.6|4936.3|4935.3|4938.3|4937.3|4932.3|4931.3|877
1597824900000|2020-08-19 08:15:00|4936.6|4935.6|4942.8|4941.8|4944.6|4943.6|4935.1|4934.1|656
1597825200000|2020-08-19 08:20:00|4943.1|4942.1|4945.3|4944.3|4945.8|4944.8|4939.3|4938.3|979
1597825500000|2020-08-19 08:25:00|4945.6|4944.6|4947.8|4946.8|4949.3|4948.3|4945.3|4944.3|649
1597825800000|2020-08-19 08:30:00|4948.1|4947.1|4944.3|4943.3|4950.6|4949.6|4944.1|4943.1|672
1597826100000|2020-08-19 08:35:00|4944.1|4943.1|4944.3|4943.3|4946.3|4945.3|4939.3|4938.3|1240
1597826400000|2020-08-19 08:40:00|4944.6|4943.6|4944.3|4943.3|4945.8|4944.8|4942.6|4941.6|429
1597826700000|2020-08-19 08:45:00|4944.1|4943.1|4942.8|4941.8|4946.8|4945.8|4940.1|4939.1|1133
1597827000000|2020-08-19 08:50:00|4942.6|4941.6|4944.8|4943.8|4945.8|4944.8|4942.3|4941.3|373
1597827300000|2020-08-19 08:55:00|4944.6|4943.6|4945.8|4944.8|4951.3|4950.3|4944.3|4943.3|309
1597827600000|2020-08-19 09:00:00|4944.8|4943.8|4947.1|4946.1|4947.6|4946.6|4944.3|4943.3|1906
1597827900000|2020-08-19 09:05:00|4946.6|4945.6|4950.3|4949.3|4951.6|4950.6|4945.6|4944.6|496
1597828200000|2020-08-19 09:10:00|4950.6|4949.6|4950.3|4949.3|4956.1|4955.1|4949.6|4948.6|624
1597828500000|2020-08-19 09:15:00|4950.6|4949.6|4953.8|4952.8|4953.8|4952.8|4950.6|4949.6|354
1597828800000|2020-08-19 09:20:00|4953.6|4952.6|4953.8|4952.8|4959.3|4958.3|4953.1|4952.1|697
1597829100000|2020-08-19 09:25:00|4954.1|4953.1|4955.3|4954.3|4955.3|4954.3|4952.3|4951.3|2520
1597829400000|2020-08-19 09:30:00|4955.6|4954.6|4953.3|4952.3|4955.8|4954.8|4951.3|4950.3|283
1597829700000|2020-08-19 09:35:00|4953.1|4952.1|4954.6|4953.6|4958.6|4957.6|4953.1|4952.1|334
1597830000000|2020-08-19 09:40:00|4954.3|4953.3|4953.8|4952.8|4955.6|4954.6|4951.8|4950.8|339
1597830300000|2020-08-19 09:45:00|4954.1|4953.1|4954.1|4953.1|4956.1|4955.1|4952.6|4951.6|320
1597830600000|2020-08-19 09:50:00|4954.3|4953.3|4952.8|4951.8|4955.6|4954.6|4952.3|4951.3|1443
1597830900000|2020-08-19 09:55:00|4953.1|4952.1|4955.1|4954.1|4955.1|4954.1|4952.6|4951.6|331
1597831200000|2020-08-19 10:00:00|4955.6|4954.6|4950.3|4949.3|4955.8|4954.8|4946.6|4945.6|612
1597831500000|2020-08-19 10:05:00|4950.6|4949.6|4945.8|4944.8|4952.1|4951.1|4945.6|4944.6|357
1597831800000|2020-08-19 10:10:00|4945.6|4944.6|4944.8|4943.8|4947.3|4946.3|4944.8|4943.8|4209
1597832100000|2020-08-19 10:15:00|4945.1|4944.1|4941.3|4940.3|4945.8|4944.8|4940.6|4939.6|329
1597832400000|2020-08-19 10:20:00|4941.6|4940.6|4941.8|4940.8|4942.1|4941.1|4939.1|4938.1|6362
1597832700000|2020-08-19 10:25:00|4941.6|4940.6|4942.1|4941.1|4942.8|4941.8|4938.6|4937.6|1353
1597833000000|2020-08-19 10:30:00|4942.6|4941.6|4944.8|4943.8|4945.1|4944.1|4940.6|4939.6|277
1597833300000|2020-08-19 10:35:00|4945.1|4944.1|4944.6|4943.6|4946.8|4945.8|4944.1|4943.1|1724
1597833600000|2020-08-19 10:40:00|4944.8|4943.8|4946.3|4945.3|4946.6|4945.6|4944.3|4943.3|175
1597833900000|2020-08-19 10:45:00|4946.6|4945.6|4947.3|4946.3|4947.8|4946.8|4945.6|4944.6|201
1597834200000|2020-08-19 10:50:00|4947.6|4946.6|4945.3|4944.3|4948.1|4947.1|4944.1|4943.1|247
1597834500000|2020-08-19 10:55:00|4945.1|4944.1|4946.8|4945.8|4949.6|4948.6|4945.1|4944.1|345
1597834800000|2020-08-19 11:00:00|4947.1|4946.1|4945.6|4944.6|4947.3|4946.3|4945.1|4944.1|216
1597835100000|2020-08-19 11:05:00|4945.8|4944.8|4947.1|4946.1|4947.6|4946.6|4945.3|4944.3|127
1597835400000|2020-08-19 11:10:00|4946.6|4945.6|4946.3|4945.3|4947.1|4946.1|4943.8|4942.8|231
1597835700000|2020-08-19 11:15:00|4946.1|4945.1|4946.8|4945.8|4947.6|4946.6|4945.6|4944.6|325
1597836000000|2020-08-19 11:20:00|4947.1|4946.1|4946.1|4945.1|4947.3|4946.3|4945.1|4944.1|1291
1597836300000|2020-08-19 11:25:00|4945.6|4944.6|4943.3|4942.3|4946.1|4945.1|4942.8|4941.8|787
1597836600000|2020-08-19 11:30:00|4943.6|4942.6|4943.3|4942.3|4944.6|4943.6|4941.6|4940.6|1408
1597836900000|2020-08-19 11:35:00|4943.6|4942.6|4947.6|4946.6|4947.6|4946.6|4942.8|4941.8|857
1597837200000|2020-08-19 11:40:00|4947.3|4946.3|4948.8|4947.8|4949.6|4948.6|4946.1|4945.1|233
1597837500000|2020-08-19 11:45:00|4949.1|4948.1|4946.3|4945.3|4950.1|4949.1|4945.8|4944.8|1260
1597837800000|2020-08-19 11:50:00|4946.6|4945.6|4948.1|4947.1|4948.1|4947.1|4945.1|4944.1|197
1597838100000|2020-08-19 11:55:00|4948.6|4947.6|4948.3|4947.3|4949.1|4948.1|4946.6|4945.6|263
1597838400000|2020-08-19 12:00:00|4948.6|4947.6|4949.6|4948.6|4952.1|4951.1|4947.8|4946.8|240
1597838700000|2020-08-19 12:05:00|4949.3|4948.3|4949.1|4948.1|4950.3|4949.3|4948.1|4947.1|432
1597839000000|2020-08-19 12:10:00|4948.8|4947.8|4948.1|4947.1|4949.6|4948.6|4947.8|4946.8|233
1597839300000|2020-08-19 12:15:00|4948.3|4947.3|4943.8|4942.8|4949.6|4948.6|4943.1|4942.1|6228
1597839600000|2020-08-19 12:20:00|4944.1|4943.1|4939.8|4938.8|4944.1|4943.1|4939.1|4938.1|1245
1597839900000|2020-08-19 12:25:00|4940.1|4939.1|4940.8|4939.8|4941.6|4940.6|4938.8|4937.8|1133
1597840200000|2020-08-19 12:30:00|4941.1|4940.1|4941.6|4940.6|4943.8|4942.8|4940.6|4939.6|1501
1597840500000|2020-08-19 12:35:00|4941.3|4940.3|4943.1|4942.1|4944.3|4943.3|4941.3|4940.3|183
1597840800000|2020-08-19 12:40:00|4943.3|4942.3|4944.8|4943.8|4945.8|4944.8|4943.3|4942.3|420
1597841100000|2020-08-19 12:45:00|4945.1|4944.1|4945.1|4944.1|4945.8|4944.8|4943.6|4942.6|253
1597841400000|2020-08-19 12:50:00|4945.3|4944.3|4950.1|4949.1|4950.1|4949.1|4944.3|4943.3|1552
1597841700000|2020-08-19 12:55:00|4949.8|4948.8|4950.1|4949.1|4951.8|4950.8|4949.6|4948.6|288
1597842000000|2020-08-19 13:00:00|4950.6|4949.6|4951.1|4950.1|4954.6|4953.6|4950.3|4949.3|334
1597842300000|2020-08-19 13:05:00|4951.3|4950.3|4952.3|4951.3|4953.1|4952.1|4950.6|4949.6|268
1597842600000|2020-08-19 13:10:00|4952.6|4951.6|4952.1|4951.1|4953.8|4952.8|4950.8|4949.8|213
1597842900000|2020-08-19 13:15:00|4951.8|4950.8|4954.3|4953.3|4955.1|4954.1|4951.8|4950.8|342
1597843200000|2020-08-19 13:20:00|4954.1|4953.1|4958.3|4957.3|4959.3|4958.3|4953.8|4952.8|1689
1597843500000|2020-08-19 13:25:00|4958.1|4957.1|4956.6|4955.6|4959.8|4958.8|4956.1|4955.1|406
1597843800000|2020-08-19 13:30:00|4957.1|4956.1|4955.3|4954.3|4957.6|4956.6|4952.1|4951.1|753
1597844100000|2020-08-19 13:35:00|4955.1|4954.1|4961.6|4960.6|4962.3|4961.3|4955.1|4954.1|385
1597844400000|2020-08-19 13:40:00|4961.3|4960.3|4960.1|4959.1|4961.6|4960.6|4959.1|4958.1|856
1597844700000|2020-08-19 13:45:00|4960.3|4959.3|4958.1|4957.1|4961.1|4960.1|4955.8|4954.8|509
1597845000000|2020-08-19 13:50:00|4958.3|4957.3|4955.6|4954.6|4961.6|4960.6|4955.3|4954.3|1180
1597845300000|2020-08-19 13:55:00|4955.8|4954.8|4954.8|4953.8|4957.8|4956.8|4953.1|4952.1|673
1597845600000|2020-08-19 14:00:00|4954.6|4953.6|4955.3|4954.3|4958.8|4957.8|4954.1|4953.1|601
1597845900000|2020-08-19 14:05:00|4955.6|4954.6|4954.6|4953.6|4955.8|4954.8|4952.6|4951.6|310
1597846200000|2020-08-19 14:10:00|4954.9|4953.9|4957.4|4956.4|4957.9|4956.9|4954.9|4953.9|458
1597846500000|2020-08-19 14:15:00|4957.6|4956.6|4956.9|4955.9|4959.1|4958.1|4956.4|4955.4|462
1597846800000|2020-08-19 14:20:00|4957.4|4956.4|4958.9|4957.9|4958.9|4957.9|4955.9|4954.9|367
1597847100000|2020-08-19 14:25:00|4958.6|4957.6|4958.1|4957.1|4958.9|4957.9|4956.9|4955.9|801
1597847400000|2020-08-19 14:30:00|4958.4|4957.4|4960.9|4959.9|4960.9|4959.9|4957.4|4956.4|502
1597847700000|2020-08-19 14:35:00|4960.6|4959.6|4962.6|4961.6|4962.9|4961.9|4960.4|4959.4|5875
1597848000000|2020-08-19 14:40:00|4962.9|4961.9|4963.9|4962.9|4964.1|4963.1|4960.9|4959.9|1450
1597848300000|2020-08-19 14:45:00|4964.1|4963.1|4962.9|4961.9|4966.6|4965.6|4962.4|4961.4|672
1597848600000|2020-08-19 14:50:00|4963.1|4962.1|4965.1|4964.1|4965.4|4964.4|4962.9|4961.9|450
1597848900000|2020-08-19 14:55:00|4965.4|4964.4|4966.9|4965.9|4967.1|4966.1|4964.4|4963.4|1688
1597849200000|2020-08-19 15:00:00|4967.1|4966.1|4965.6|4964.6|4968.4|4967.4|4963.4|4962.4|584
1597849500000|2020-08-19 15:05:00|4965.4|4964.4|4967.9|4966.9|4967.9|4966.9|4965.4|4964.4|292
1597849800000|2020-08-19 15:10:00|4968.1|4967.1|4965.4|4964.4|4968.9|4967.9|4964.9|4963.9|543
1597850100000|2020-08-19 15:15:00|4965.9|4964.9|4965.4|4964.4|4967.4|4966.4|4964.9|4963.9|556
1597850400000|2020-08-19 15:20:00|4965.6|4964.6|4970.9|4969.9|4970.9|4969.9|4964.4|4963.4|2259
1597850700000|2020-08-19 15:25:00|4970.6|4969.6|4974.6|4973.6|4975.6|4974.6|4970.6|4969.6|1697
1597851000000|2020-08-19 15:30:00|4975.4|4973.4|4978.1|4976.1|4979.1|4977.1|4973.4|4971.4|3177
1597851300000|2020-08-19 15:35:00|4978.4|4976.4|4980.9|4978.9|4983.1|4981.1|4977.4|4975.4|1619
1597851600000|2020-08-19 15:40:00|4981.4|4979.4|4982.6|4980.6|4983.6|4981.6|4980.4|4978.4|483
1597851900000|2020-08-19 15:45:00|4982.9|4980.9|4979.9|4977.9|4982.9|4980.9|4979.4|4977.4|459
1597852200000|2020-08-19 15:50:00|4980.1|4978.1|4981.9|4979.9|4981.9|4979.9|4978.4|4976.4|733
1597852500000|2020-08-19 15:55:00|4981.6|4979.6|4982.1|4980.1|4983.4|4981.4|4980.4|4978.4|115
1597852800000|2020-08-19 16:00:00|4982.4|4980.4|4979.4|4977.4|4982.4|4980.4|4979.4|4977.4|115
1597853100000|2020-08-19 16:05:00|4979.1|4977.1|4978.9|4976.9|4980.9|4978.9|4977.6|4975.6|215
1597853400000|2020-08-19 16:10:00|4979.4|4977.4|4978.9|4976.9|4980.1|4978.1|4978.4|4976.4|108
1597853700000|2020-08-19 16:15:00|4979.1|4977.1|4979.4|4977.4|4980.4|4978.4|4978.9|4976.9|111
1597854000000|2020-08-19 16:20:00|4979.1|4977.1|4979.9|4977.9|4980.4|4978.4|4978.9|4976.9|135
1597854300000|2020-08-19 16:25:00|4980.1|4978.1|4979.4|4977.4|4980.9|4978.9|4978.1|4976.1|85
1597854600000|2020-08-19 16:30:00|4979.6|4977.6|4975.4|4973.4|4979.6|4977.6|4975.4|4973.4|116
1597854900000|2020-08-19 16:35:00|4975.1|4973.1|4974.9|4972.9|4975.9|4973.9|4974.6|4972.6|89
1597855200000|2020-08-19 16:40:00|4974.6|4972.6|4972.4|4970.4|4975.4|4973.4|4971.9|4969.9|58
1597855500000|2020-08-19 16:45:00|4972.6|4970.6|4971.6|4969.6|4972.9|4970.9|4970.6|4968.6|92
1597855800000|2020-08-19 16:50:00|4971.9|4969.9|4970.1|4968.1|4971.9|4969.9|4969.9|4967.9|30
1597856100000|2020-08-19 16:55:00|4970.4|4968.4|4969.1|4967.1|4970.6|4968.6|4968.9|4966.9|46
1597856400000|2020-08-19 17:00:00|4969.4|4967.4|4970.9|4968.9|4970.9|4968.9|4968.9|4966.9|134
1597856700000|2020-08-19 17:05:00|4971.6|4969.6|4970.1|4968.1|4972.4|4970.4|4969.9|4967.9|40
1597857000000|2020-08-19 17:10:00|4970.4|4968.4|4975.4|4973.4|4975.9|4973.9|4970.4|4968.4|42
1597857300000|2020-08-19 17:15:00|4975.6|4973.6|4973.9|4971.9|4975.9|4973.9|4973.6|4971.6|21
1597857600000|2020-08-19 17:20:00|4974.1|4972.1|4972.1|4970.1|4974.1|4972.1|4972.1|4970.1|8
1597857900000|2020-08-19 17:25:00|4972.4|4970.4|4969.4|4967.4|4972.9|4970.9|4969.4|4967.4|25
1597858200000|2020-08-19 17:30:00|4969.9|4967.9|4970.9|4968.9|4971.9|4969.9|4969.6|4967.6|27
1597858500000|2020-08-19 17:35:00|4970.6|4968.6|4972.1|4970.1|4972.1|4970.1|4969.9|4967.9|32
1597858800000|2020-08-19 17:40:00|4972.4|4970.4|4974.4|4972.4|4974.6|4972.6|4971.4|4969.4|29
1597859100000|2020-08-19 17:45:00|4974.6|4972.6|4974.9|4972.9|4975.1|4973.1|4973.1|4971.1|34
1597859400000|2020-08-19 17:50:00|4974.6|4972.6|4974.4|4972.4|4975.1|4973.1|4973.9|4971.9|19
1597859700000|2020-08-19 17:55:00|4974.1|4972.1|4971.4|4969.4|4974.1|4972.1|4970.9|4968.9|76
1597860000000|2020-08-19 18:00:00|4971.6|4969.6|4974.4|4972.4|4975.6|4973.6|4970.9|4968.9|107
1597860300000|2020-08-19 18:05:00|4974.1|4972.1|4975.4|4973.4|4975.9|4973.9|4967.6|4965.6|122
1597860600000|2020-08-19 18:10:00|4975.6|4973.6|4965.6|4963.6|4975.6|4973.6|4965.4|4963.4|156
1597860900000|2020-08-19 18:15:00|4965.9|4963.9|4964.6|4962.6|4968.9|4966.9|4964.6|4962.6|103
1597861200000|2020-08-19 18:20:00|4964.9|4962.9|4968.4|4966.4|4971.1|4969.1|4961.6|4959.6|161
1597861500000|2020-08-19 18:25:00|4968.1|4966.1|4966.1|4964.1|4970.6|4968.6|4962.9|4960.9|47
1597861800000|2020-08-19 18:30:00|4966.4|4964.4|4969.1|4967.1|4969.1|4967.1|4963.6|4961.6|88
1597862100000|2020-08-19 18:35:00|4968.9|4966.9|4963.6|4961.6|4969.1|4967.1|4963.6|4961.6|37
1597862400000|2020-08-19 18:40:00|4963.9|4961.9|4966.4|4964.4|4968.1|4966.1|4963.9|4961.9|133
1597862700000|2020-08-19 18:45:00|4966.6|4964.6|4968.6|4966.6|4971.4|4969.4|4966.6|4964.6|57
1597863000000|2020-08-19 18:50:00|4968.9|4966.9|4970.1|4968.1|4972.4|4970.4|4968.1|4966.1|88
1597863300000|2020-08-19 18:55:00|4970.4|4968.4|4970.1|4968.1|4972.6|4970.6|4968.6|4966.6|57
1597863600000|2020-08-19 19:00:00|4970.4|4968.4|4970.6|4968.6|4972.6|4970.6|4969.4|4967.4|55
1597863900000|2020-08-19 19:05:00|4970.9|4968.9|4972.1|4970.1|4972.9|4970.9|4970.6|4968.6|8
1597864200000|2020-08-19 19:10:00|4972.4|4970.4|4967.6|4965.6|4972.6|4970.6|4967.1|4965.1|76
1597864500000|2020-08-19 19:15:00|4967.9|4965.9|4965.1|4963.1|4969.4|4967.4|4965.1|4963.1|130
1597864800000|2020-08-19 19:20:00|4964.9|4962.9|4960.4|4958.4|4966.4|4964.4|4960.4|4958.4|80
1597865100000|2020-08-19 19:25:00|4960.6|4958.6|4960.1|4958.1|4963.1|4961.1|4958.1|4956.1|103
1597865400000|2020-08-19 19:30:00|4960.6|4958.6|4960.1|4958.1|4962.1|4960.1|4958.9|4956.9|39
1597865700000|2020-08-19 19:35:00|4960.4|4958.4|4959.6|4957.6|4962.4|4960.4|4958.6|4956.6|77
1597866000000|2020-08-19 19:40:00|4959.4|4957.4|4962.6|4960.6|4963.4|4961.4|4957.1|4955.1|86
1597866300000|2020-08-19 19:45:00|4962.4|4960.4|4954.6|4952.6|4963.1|4961.1|4954.4|4952.4|100
1597866600000|2020-08-19 19:50:00|4954.4|4952.4|4956.9|4954.9|4958.1|4956.1|4952.1|4950.1|134
1597866900000|2020-08-19 19:55:00|4957.1|4955.1|4957.9|4955.9|4958.9|4956.9|4954.4|4952.4|161
1597867200000|2020-08-19 20:00:00|4956.1|4952.1|4956.5|4952.5|4957.5|4953.5|4953.4|4949.4|0
1597867500000|2020-08-19 20:05:00|4956.4|4952.4|4960.7|4956.7|4962.1|4958.1|4955.7|4951.7|0
1597867800000|2020-08-19 20:10:00|4960.6|4956.6|4959.2|4955.2|4962.1|4958.1|4958.8|4954.8|0
1597868100000|2020-08-19 20:15:00|4959.1|4955.1|4958.5|4954.5|4959.4|4955.4|4958.5|4954.5|0
1597868400000|2020-08-19 20:20:00|4958.3|4954.3|4958.8|4954.8|4959|4955|4958.2|4954.2|0
1597868700000|2020-08-19 20:25:00|4959|4955|4958.7|4954.7|4959|4955|4958.6|4954.6|0
1597869000000|2020-08-19 20:30:00|4958.3|4954.3|4954.7|4950.7|4958.3|4954.3|4954.7|4950.7|0
1597869300000|2020-08-19 20:35:00|4954.8|4950.8|4956.6|4952.6|4957.3|4953.3|4953.9|4949.9|0
1597869600000|2020-08-19 20:40:00|4957|4953|4956.3|4952.3|4957|4953|4955.5|4951.5|0
1597869900000|2020-08-19 20:45:00|4956.6|4952.6|4957.9|4953.9|4958.2|4954.2|4956.6|4952.6|0
1597870200000|2020-08-19 20:50:00|4957.8|4953.8|4955.3|4951.3|4958.2|4954.2|4955|4951|0
1597870500000|2020-08-19 20:55:00|4955.7|4951.7|4956|4952|4956.8|4952.8|4955|4951|0
1597870800000|2020-08-19 21:00:00|4955.9|4951.9|4955.7|4951.7|4955.9|4951.9|4955.7|4951.7|0
1597871100000|2020-08-19 21:05:00|4955.6|4951.6|4955.6|4951.6|4955.7|4951.7|4955.6|4951.6|0
1597871400000|2020-08-19 21:10:00|4955.5|4951.5|4955.5|4951.5|4955.5|4951.5|4955.5|4951.5|0
1597871700000|2020-08-19 21:15:00|4955.4|4951.4|4954.9|4950.9|4955.4|4951.4|4954.9|4950.9|0
1597872000000|2020-08-19 21:20:00|4954.8|4950.8|4955.6|4951.6|4955.8|4951.8|4954.8|4950.8|0
1597872300000|2020-08-19 21:25:00|4955.7|4951.7|4956.1|4952.1|4956.2|4952.2|4955.5|4951.5|0
1597872600000|2020-08-19 21:30:00|4956.4|4952.4|4958.5|4954.5|4958.8|4954.8|4956.3|4952.3|0
1597872900000|2020-08-19 21:35:00|4958.8|4954.8|4958.8|4954.8|4959|4955|4958.5|4954.5|0
1597873200000|2020-08-19 21:40:00|4959|4955|4958.8|4954.8|4959|4955|4958.6|4954.6|0
1597873500000|2020-08-19 21:45:00|4958.5|4954.5|4959.4|4955.4|4959.4|4955.4|4958.3|4954.3|0
1597873800000|2020-08-19 21:50:00|4959.3|4955.3|4960.4|4956.4|4960.4|4956.4|4959.3|4955.3|0
1597874100000|2020-08-19 21:55:00|4960.2|4956.2|4959.8|4955.8|4960.5|4956.5|4959.7|4955.7|0
1597874400000|2020-08-19 22:00:00|4959.7|4955.7|4959.1|4955.1|4959.8|4955.8|4957.1|4953.1|0
1597874700000|2020-08-19 22:05:00|4959.5|4955.5|4959.6|4955.6|4959.6|4955.6|4958.1|4954.1|0
1597875000000|2020-08-19 22:10:00|4959.5|4955.5|4959.9|4955.9|4959.9|4955.9|4958.8|4954.8|0
1597875300000|2020-08-19 22:15:00|4960|4956|4960|4956|4960|4956|4960|4956|0
1597875600000|2020-08-19 22:20:00|4960.1|4956.1|4959.8|4955.8|4960.2|4956.2|4959.4|4955.4|0
1597875900000|2020-08-19 22:25:00|4959.9|4955.9|4959.1|4955.1|4960.1|4956.1|4958.6|4954.6|0
1597876200000|2020-08-19 22:30:00|4959.4|4955.4|4959.2|4955.2|4959.6|4955.6|4958.5|4954.5|0
1597876500000|2020-08-19 22:35:00|4959.3|4955.3|4959.7|4955.7|4960|4956|4959.3|4955.3|0
1597876800000|2020-08-19 22:40:00|4959.6|4955.6|4958.9|4954.9|4959.6|4955.6|4958.5|4954.5|0
1597877100000|2020-08-19 22:45:00|4958.8|4954.8|4959.2|4955.2|4959.2|4955.2|4958.2|4954.2|0
1597877400000|2020-08-19 22:50:00|4958.9|4954.9|4958.9|4954.9|4959.2|4955.2|4958.5|4954.5|0
1597877700000|2020-08-19 22:55:00|4958.8|4954.8|4957|4953|4958.8|4954.8|4956.7|4952.7|0
1597878000000|2020-08-19 23:00:00|4956.9|4952.9|4956.7|4952.7|4958.2|4954.2|4956.7|4952.7|0
1597878300000|2020-08-19 23:05:00|4957|4953|4955.9|4951.9|4957|4953|4955.6|4951.6|0
1597878600000|2020-08-19 23:10:00|4956|4952|4955.2|4951.2|4956.4|4952.4|4954.2|4950.2|0
1597878900000|2020-08-19 23:15:00|4954.9|4950.9|4955.3|4952.3|4955.8|4952.8|4954.3|4950.3|0
1597879200000|2020-08-19 23:20:00|4955|4952|4955.3|4952.3|4956.1|4953.1|4955|4952|0
1597879500000|2020-08-19 23:25:00|4955|4952|4953.1|4950.1|4955.3|4952.3|4953.1|4950.1|0
1597879800000|2020-08-19 23:30:00|4953.5|4950.5|4949.2|4946.2|4953.5|4950.5|4948.1|4945.1|0
1597880100000|2020-08-19 23:35:00|4949.6|4946.6|4949.3|4946.3|4950.7|4947.7|4948.9|4945.9|0
1597880400000|2020-08-19 23:40:00|4949.7|4946.7|4949.7|4946.7|4950.5|4947.5|4948.8|4945.8|0
1597880700000|2020-08-19 23:45:00|4949.6|4946.6|4950.9|4947.9|4951.2|4948.2|4949.3|4946.3|0
1597881000000|2020-08-19 23:50:00|4950.8|4947.8|4949.4|4946.4|4950.8|4947.8|4946.9|4943.9|0
1597881300000|2020-08-19 23:55:00|4949.3|4946.3|4948.7|4945.7|4949.3|4946.3|4947.9|4944.9|0
1597881600000|2020-08-20 00:00:00|4949.1|4946.1|4945.1|4942.1|4949.4|4946.4|4944.1|4941.1|0
1597881900000|2020-08-20 00:05:00|4944.8|4941.8|4942.8|4939.8|4945.1|4942.1|4942.8|4939.8|0
1597882200000|2020-08-20 00:10:00|4942.6|4939.6|4944|4941|4945|4942|4941.7|4938.7|0
1597882500000|2020-08-20 00:15:00|4944.1|4941.1|4942.6|4939.6|4946.5|4943.5|4942.4|4939.4|0
1597882800000|2020-08-20 00:20:00|4942.5|4939.5|4945.4|4942.4|4945.4|4942.4|4942.5|4939.5|0
1597883100000|2020-08-20 00:25:00|4944.9|4941.9|4944|4941|4946.8|4943.8|4942.6|4939.6|0
1597883400000|2020-08-20 00:30:00|4943.7|4940.7|4950.1|4947.1|4950.1|4947.1|4942.6|4939.6|0
1597883700000|2020-08-20 00:35:00|4950.2|4947.2|4945.9|4942.9|4951.5|4948.5|4945.9|4942.9|0
1597884000000|2020-08-20 00:40:00|4946|4943|4945.7|4942.7|4948.7|4945.7|4944.4|4941.4|0
1597884300000|2020-08-20 00:45:00|4945.5|4942.5|4942.9|4939.9|4945.8|4942.8|4940.2|4937.2|0
1597884600000|2020-08-20 00:50:00|4942.7|4939.7|4940.1|4937.1|4945.9|4942.9|4940.1|4937.1|0
1597884900000|2020-08-20 00:55:00|4940.2|4937.2|4943.1|4940.1|4943.1|4940.1|4939.4|4936.4|0
1597885200000|2020-08-20 01:00:00|4943.2|4940.2|4941.5|4938.5|4943.9|4940.9|4938.9|4935.9|0
1597885500000|2020-08-20 01:05:00|4941.6|4938.6|4941.6|4938.6|4941.7|4938.7|4940.3|4937.3|0
1597885800000|2020-08-20 01:10:00|4941.3|4938.3|4935.5|4932.5|4941.6|4938.6|4934|4931|0
1597886100000|2020-08-20 01:15:00|4935.2|4932.2|4935.3|4932.3|4938.4|4935.4|4933.9|4930.9|0
1597886400000|2020-08-20 01:20:00|4935.4|4932.4|4929.6|4926.6|4935.4|4932.4|4929.6|4926.6|0
1597886700000|2020-08-20 01:25:00|4929.4|4926.4|4931.2|4928.2|4931.3|4928.3|4928.3|4925.3|0
1597887000000|2020-08-20 01:30:00|4931|4928|4927.6|4924.6|4931.2|4928.2|4927.2|4924.2|0
1597887300000|2020-08-20 01:35:00|4927.2|4924.2|4928.8|4925.8|4930.2|4927.2|4925.7|4922.7|0
1597887600000|2020-08-20 01:40:00|4929|4926|4927.3|4924.3|4929.5|4926.5|4926.6|4923.6|0
1597887900000|2020-08-20 01:45:00|4927.2|4924.2|4925.9|4922.9|4929.5|4926.5|4924.5|4921.5|0
1597888200000|2020-08-20 01:50:00|4925.6|4922.6|4925.8|4922.8|4927.1|4924.1|4923|4920|0
1597888500000|2020-08-20 01:55:00|4925.7|4922.7|4924.3|4921.3|4925.7|4922.7|4924.2|4921.2|0
1597888800000|2020-08-20 02:00:00|4924.2|4921.2|4924.3|4921.3|4924.4|4921.4|4922.7|4919.7|0
1597889100000|2020-08-20 02:05:00|4923.8|4920.8|4923.2|4920.2|4924.6|4921.6|4922.9|4919.9|0
1597889400000|2020-08-20 02:10:00|4923.1|4920.1|4923.2|4920.2|4923.3|4920.3|4921.7|4918.7|0
1597889700000|2020-08-20 02:15:00|4923.3|4920.3|4924.7|4921.7|4924.7|4921.7|4921.8|4918.8|0
1597890000000|2020-08-20 02:20:00|4924.6|4921.6|4916.9|4913.9|4924.6|4921.6|4916.7|4913.7|0
1597890300000|2020-08-20 02:25:00|4917.3|4914.3|4910|4907|4917.3|4914.3|4910|4907|0
1597890600000|2020-08-20 02:30:00|4910.1|4907.1|4896.5|4893.5|4910.1|4907.1|4893.6|4890.6|0
1597890900000|2020-08-20 02:35:00|4896|4893|4897|4894|4899.8|4896.8|4895|4892|0
1597891200000|2020-08-20 02:40:00|4896.9|4893.9|4896|4893|4897.4|4894.4|4894.6|4891.6|0
1597891500000|2020-08-20 02:45:00|4896.1|4893.1|4897.7|4894.7|4897.8|4894.8|4896|4893|0
1597891800000|2020-08-20 02:50:00|4897.6|4894.6|4898|4895|4899.7|4896.7|4896.1|4893.1|0
1597892100000|2020-08-20 02:55:00|4897.9|4894.9|4900.9|4897.9|4901|4898|4897.2|4894.2|0
1597892400000|2020-08-20 03:00:00|4901|4898|4902.6|4899.6|4902.6|4899.6|4899.7|4896.7|0
1597892700000|2020-08-20 03:05:00|4902.3|4899.3|4899.7|4896.7|4902.6|4899.6|4899|4896|0
1597893000000|2020-08-20 03:10:00|4899.5|4896.5|4901.6|4898.6|4901.6|4898.6|4897.6|4894.6|0
1597893300000|2020-08-20 03:15:00|4901.1|4898.1|4898.9|4895.9|4901.8|4898.8|4898.8|4895.8|0
1597893600000|2020-08-20 03:20:00|4898.8|4895.8|4900.5|4897.5|4900.5|4897.5|4896.1|4893.1|0
1597893900000|2020-08-20 03:25:00|4900.6|4897.6|4904.8|4901.8|4906.2|4903.2|4900.6|4897.6|0
1597894200000|2020-08-20 03:30:00|4904.3|4901.3|4902.8|4899.8|4904.3|4901.3|4902|4899|0
1597894500000|2020-08-20 03:35:00|4903|4900|4904.8|4901.8|4906.2|4903.2|4903|4900|0
1597894800000|2020-08-20 03:40:00|4904.7|4901.7|4902.6|4899.6|4906.2|4903.2|4901.9|4898.9|0
1597895100000|2020-08-20 03:45:00|4902.4|4899.4|4901|4898|4903.3|4900.3|4900.9|4897.9|0
1597895400000|2020-08-20 03:50:00|4900.9|4897.9|4901|4898|4901|4898|4898.8|4895.8|0
1597895700000|2020-08-20 03:55:00|4901.1|4898.1|4906.8|4903.8|4906.9|4903.9|4901.1|4898.1|0
1597896000000|2020-08-20 04:00:00|4906.3|4903.3|4906.9|4903.9|4907|4904|4905.4|4902.4|0
1597896300000|2020-08-20 04:05:00|4907|4904|4907|4904|4907.1|4904.1|4907|4904|0
1597896600000|2020-08-20 04:10:00|4907.1|4904.1|4908|4905|4908.6|4905.6|4905.7|4902.7|0
1597896900000|2020-08-20 04:15:00|4907.7|4904.7|4905.9|4902.9|4908.7|4905.7|4905.8|4902.8|0
1597897200000|2020-08-20 04:20:00|4905.8|4902.8|4904.7|4901.7|4906.1|4903.1|4904.6|4901.6|0
1597897500000|2020-08-20 04:25:00|4904.8|4901.8|4907.6|4904.6|4907.6|4904.6|4904.7|4901.7|0
1597897800000|2020-08-20 04:30:00|4907.5|4904.5|4906.3|4903.3|4907.6|4904.6|4906.2|4903.2|0
1597898100000|2020-08-20 04:35:00|4906.4|4903.4|4903.6|4900.6|4906.5|4903.5|4903.6|4900.6|0
1597898400000|2020-08-20 04:40:00|4903.7|4900.7|4907|4904|4907.8|4904.8|4903.6|4900.6|0
1597898700000|2020-08-20 04:45:00|4906.8|4903.8|4907.6|4904.6|4907.6|4904.6|4906.3|4903.3|0
1597899000000|2020-08-20 04:50:00|4907.1|4904.1|4903.5|4900.5|4907.1|4904.1|4902.2|4899.2|0
1597899300000|2020-08-20 04:55:00|4903|4900|4904.6|4901.6|4906.7|4903.7|4902.2|4899.2|0
1597899600000|2020-08-20 05:00:00|4904.3|4901.3|4908.2|4905.2|4908.2|4905.2|4902.5|4899.5|0
1597899900000|2020-08-20 05:05:00|4908.3|4905.3|4912.7|4909.7|4913|4910|4908.3|4905.3|0
1597900200000|2020-08-20 05:10:00|4912.8|4909.8|4911.1|4908.1|4912.8|4909.8|4909.7|4906.7|0
1597900500000|2020-08-20 05:15:00|4911.2|4908.2|4911.7|4908.7|4911.7|4908.7|4908.5|4905.5|0
1597900800000|2020-08-20 05:20:00|4911.6|4908.6|4910.6|4907.6|4914.7|4911.7|4910.5|4907.5|0
1597901100000|2020-08-20 05:25:00|4911.1|4908.1|4907|4904|4911.9|4908.9|4906.9|4903.9|0
1597901400000|2020-08-20 05:30:00|4907.1|4904.1|4908.3|4905.3|4909.9|4906.9|4907|4904|0
1597901700000|2020-08-20 05:35:00|4908.4|4905.4|4908.3|4905.3|4909.1|4906.1|4906.9|4903.9|0
1597902000000|2020-08-20 05:40:00|4908|4905|4903|4900|4908.3|4905.3|4899.7|4896.7|0
1597902300000|2020-08-20 05:45:00|4903.1|4900.1|4907.4|4904.4|4907.4|4904.4|4900.4|4897.4|0
1597902600000|2020-08-20 05:50:00|4907.9|4904.9|4909.7|4906.7|4911.2|4908.2|4907.9|4904.9|0
1597902900000|2020-08-20 05:55:00|4910.7|4907.7|4915|4912|4915.1|4912.1|4905|4902|0
1597903200000|2020-08-20 06:00:00|4914.6|4911.6|4912.9|4910.9|4916.6|4914.6|4909.4|4907.4|575
1597903500000|2020-08-20 06:05:00|4912.6|4910.6|4915.1|4913.1|4915.6|4913.6|4910.9|4908.9|355
1597903800000|2020-08-20 06:10:00|4914.9|4912.9|4920.1|4918.1|4920.4|4918.4|4913.9|4911.9|288
1597904100000|2020-08-20 06:15:00|4920.4|4918.4|4921.4|4919.4|4921.6|4919.6|4917.9|4915.9|121
1597904400000|2020-08-20 06:20:00|4921.6|4919.6|4916.6|4914.6|4922.4|4920.4|4916.6|4914.6|437
1597904700000|2020-08-20 06:25:00|4916.9|4914.9|4916.6|4914.6|4917.9|4915.9|4914.9|4912.9|109
1597905000000|2020-08-20 06:30:00|4916.4|4914.4|4922.6|4920.6|4924.4|4922.4|4914.9|4912.9|515
1597905300000|2020-08-20 06:35:00|4922.4|4920.4|4922.9|4920.9|4926.6|4924.6|4922.1|4920.1|90
1597905600000|2020-08-20 06:40:00|4922.6|4920.6|4922.4|4920.4|4925.9|4923.9|4921.6|4919.6|190
1597905900000|2020-08-20 06:45:00|4922.1|4920.1|4917.1|4915.1|4923.9|4921.9|4916.4|4914.4|326
1597906200000|2020-08-20 06:50:00|4917.4|4915.4|4925.9|4923.9|4925.9|4923.9|4915.4|4913.4|347
1597906500000|2020-08-20 06:55:00|4925.6|4923.6|4919.9|4917.9|4926.1|4924.1|4918.9|4916.9|150
1597906800000|2020-08-20 07:00:00|4919.4|4918.4|4908.1|4907.1|4922.1|4921.1|4905.9|4904.9|2133
1597907100000|2020-08-20 07:05:00|4907.4|4906.4|4913.1|4912.1|4919.9|4918.9|4902.9|4901.9|1536
1597907400000|2020-08-20 07:10:00|4912.9|4911.9|4910.1|4909.1|4918.1|4917.1|4908.6|4907.6|922
1597907700000|2020-08-20 07:15:00|4909.9|4908.9|4907.9|4906.9|4912.6|4911.6|4903.4|4902.4|1104
1597908000000|2020-08-20 07:20:00|4908.4|4907.4|4921.9|4920.9|4923.6|4922.6|4907.1|4906.1|1360
1597908300000|2020-08-20 07:25:00|4921.6|4920.6|4916.6|4915.6|4921.9|4920.9|4913.4|4912.4|824
1597908600000|2020-08-20 07:30:00|4917.1|4916.1|4920.1|4919.1|4921.6|4920.6|4913.4|4912.4|988
1597908900000|2020-08-20 07:35:00|4919.9|4918.9|4931.4|4930.4|4936.9|4935.9|4919.1|4918.1|3528
1597909200000|2020-08-20 07:40:00|4931|4930|4930.7|4929.7|4937.7|4936.7|4929|4928|456
1597909500000|2020-08-20 07:45:00|4930.5|4929.5|4921.5|4920.5|4939.5|4938.5|4921.2|4920.2|1555
1597909800000|2020-08-20 07:50:00|4921.2|4920.2|4922|4921|4922|4921|4915.2|4914.2|1083
1597910100000|2020-08-20 07:55:00|4922.2|4921.2|4913.5|4912.5|4923.5|4922.5|4912.5|4911.5|570
1597910400000|2020-08-20 08:00:00|4913.2|4912.2|4917.5|4916.5|4917.7|4916.7|4909.7|4908.7|781
1597910700000|2020-08-20 08:05:00|4917.2|4916.2|4915.2|4914.2|4917.2|4916.2|4911|4910|980
1597911000000|2020-08-20 08:10:00|4915|4914|4911.5|4910.5|4915|4914|4911|4910|284
1597911300000|2020-08-20 08:15:00|4911.2|4910.2|4905.2|4904.2|4911.2|4910.2|4902.7|4901.7|842
1597911600000|2020-08-20 08:20:00|4905.5|4904.5|4895.2|4894.2|4905.7|4904.7|4894.5|4893.5|703
1597911900000|2020-08-20 08:25:00|4895|4894|4891|4890|4895|4894|4887.2|4886.2|673
1597912200000|2020-08-20 08:30:00|4890.7|4889.7|4890.7|4889.7|4894|4893|4888.7|4887.7|595
1597912500000|2020-08-20 08:35:00|4890.5|4889.5|4897.5|4896.5|4900|4899|4888|4887|1040
1597912800000|2020-08-20 08:40:00|4897.2|4896.2|4895|4894|4897.5|4896.5|4894.2|4893.2|235
1597913100000|2020-08-20 08:45:00|4895.2|4894.2|4896.2|4895.2|4898.5|4897.5|4893.2|4892.2|304
1597913400000|2020-08-20 08:50:00|4896|4895|4899.7|4898.7|4901.7|4900.7|4894.2|4893.2|889
1597913700000|2020-08-20 08:55:00|4900|4899|4903.5|4902.5|4908.7|4907.7|4897.2|4896.2|398
1597914000000|2020-08-20 09:00:00|4903.2|4902.2|4901.2|4900.2|4905.2|4904.2|4901|4900|408
1597914300000|2020-08-20 09:05:00|4901.5|4900.5|4905.2|4904.2|4906.5|4905.5|4901.5|4900.5|183
1597914600000|2020-08-20 09:10:00|4905.5|4904.5|4905.7|4904.7|4911|4910|4905.5|4904.5|322
1597914900000|2020-08-20 09:15:00|4905.5|4904.5|4904.2|4903.2|4906.7|4905.7|4902.5|4901.5|211
1597915200000|2020-08-20 09:20:00|4904.5|4903.5|4901.7|4900.7|4904.7|4903.7|4899.7|4898.7|173
1597915500000|2020-08-20 09:25:00|4902|4901|4906.2|4905.2|4906.7|4905.7|4902|4901|291
1597915800000|2020-08-20 09:30:00|4906|4905|4909.5|4908.5|4909.7|4908.7|4905|4904|156
1597916100000|2020-08-20 09:35:00|4909.7|4908.7|4908.7|4907.7|4910|4909|4906.2|4905.2|153
1597916400000|2020-08-20 09:40:00|4909|4908|4909.2|4908.2|4912.5|4911.5|4908.5|4907.5|321
1597916700000|2020-08-20 09:45:00|4909|4908|4911|4910|4911.2|4910.2|4908|4907|206
1597917000000|2020-08-20 09:50:00|4911.5|4910.5|4909.5|4908.5|4914.5|4913.5|4909.2|4908.2|302
1597917300000|2020-08-20 09:55:00|4909.2|4908.2|4908.2|4907.2|4912|4911|4907.5|4906.5|118
1597917600000|2020-08-20 10:00:00|4908.5|4907.5|4907.2|4906.2|4912|4911|4907.2|4906.2|932
1597917900000|2020-08-20 10:05:00|4907.5|4906.5|4909|4908|4909|4908|4905|4904|1278
1597918200000|2020-08-20 10:10:00|4909.2|4908.2|4912.7|4911.7|4912.7|4911.7|4908.7|4907.7|146
1597918500000|2020-08-20 10:15:00|4912.5|4911.5|4923|4922|4924.5|4923.5|4912.5|4911.5|589
1597918800000|2020-08-20 10:20:00|4923.2|4922.2|4928|4927|4930.5|4929.5|4922|4921|328
1597919100000|2020-08-20 10:25:00|4928.2|4927.2|4923.2|4922.2|4930.2|4929.2|4923|4922|300
1597919400000|2020-08-20 10:30:00|4923.5|4922.5|4925.2|4924.2|4929|4928|4922.7|4921.7|225
1597919700000|2020-08-20 10:35:00|4925.5|4924.5|4924.2|4923.2|4926|4925|4923.5|4922.5|293
1597920000000|2020-08-20 10:40:00|4924.5|4923.5|4922.2|4921.2|4925.5|4924.5|4922|4921|135
1597920300000|2020-08-20 10:45:00|4922|4921|4920.7|4919.7|4923.2|4922.2|4919.2|4918.2|161
1597920600000|2020-08-20 10:50:00|4920.5|4919.5|4931.2|4930.2|4931.7|4930.7|4920.5|4919.5|111
1597920900000|2020-08-20 10:55:00|4931.5|4930.5|4929.2|4928.2|4933|4932|4928.2|4927.2|117
1597921200000|2020-08-20 11:00:00|4929|4928|4928.7|4927.7|4932.2|4931.2|4928.2|4927.2|197
1597921500000|2020-08-20 11:05:00|4928.5|4927.5|4925.7|4924.7|4928.7|4927.7|4925|4924|89
1597921800000|2020-08-20 11:10:00|4926|4925|4927.2|4926.2|4929.5|4928.5|4924.5|4923.5|70
1597922100000|2020-08-20 11:15:00|4927|4926|4923.2|4922.2|4928|4927|4922.7|4921.7|81
1597922400000|2020-08-20 11:20:00|4923.5|4922.5|4918.7|4917.7|4924.5|4923.5|4918.2|4917.2|111
1597922700000|2020-08-20 11:25:00|4919|4918|4918.5|4917.5|4919.5|4918.5|4917.5|4916.5|63
1597923000000|2020-08-20 11:30:00|4918.7|4917.7|4919|4918|4920.7|4919.7|4918.2|4917.2|66
1597923300000|2020-08-20 11:35:00|4919.2|4918.2|4918.7|4917.7|4922.7|4921.7|4918|4917|79
1597923600000|2020-08-20 11:40:00|4919.3|4918.3|4919.1|4918.1|4920.1|4919.1|4916.8|4915.8|137
1597923900000|2020-08-20 11:45:00|4919.3|4918.3|4919.1|4918.1|4922.8|4921.8|4918.6|4917.6|47
1597924200000|2020-08-20 11:50:00|4919.3|4918.3|4912.6|4911.6|4920.1|4919.1|4911.6|4910.6|111
1597924500000|2020-08-20 11:55:00|4912.8|4911.8|4912.6|4911.6|4914.8|4913.8|4909.8|4908.8|93
1597924800000|2020-08-20 12:00:00|4912.3|4911.3|4913.1|4912.1|4914.6|4913.6|4911.8|4910.8|90
1597925100000|2020-08-20 12:05:00|4913.3|4912.3|4910.8|4909.8|4915.8|4914.8|4907.8|4906.8|333
1597925400000|2020-08-20 12:10:00|4910.6|4909.6|4909.3|4908.3|4911.6|4910.6|4907.3|4906.3|111
1597925700000|2020-08-20 12:15:00|4909.6|4908.6|4906.1|4905.1|4909.8|4908.8|4904.8|4903.8|241
1597926000000|2020-08-20 12:20:00|4905.8|4904.8|4906.3|4905.3|4908.8|4907.8|4903.8|4902.8|121
1597926300000|2020-08-20 12:25:00|4906.1|4905.1|4912.1|4911.1|4912.1|4911.1|4906.1|4905.1|114
1597926600000|2020-08-20 12:30:00|4911.8|4910.8|4906.3|4905.3|4911.8|4910.8|4905.3|4904.3|187
1597926900000|2020-08-20 12:35:00|4906.6|4905.6|4909.1|4908.1|4909.6|4908.6|4905.6|4904.6|195
1597927200000|2020-08-20 12:40:00|4908.8|4907.8|4910.3|4909.3|4911.3|4910.3|4907.6|4906.6|79
1597927500000|2020-08-20 12:45:00|4910.1|4909.1|4910.3|4909.3|4911.3|4910.3|4908.8|4907.8|125
1597927800000|2020-08-20 12:50:00|4910.6|4909.6|4907.8|4906.8|4911.8|4910.8|4906.8|4905.8|194
1597928100000|2020-08-20 12:55:00|4908.1|4907.1|4911.8|4910.8|4912.8|4911.8|4906.8|4905.8|94
1597928400000|2020-08-20 13:00:00|4911.6|4910.6|4912.3|4911.3|4913.1|4912.1|4908.3|4907.3|133
1597928700000|2020-08-20 13:05:00|4912.6|4911.6|4910.3|4909.3|4912.8|4911.8|4909.1|4908.1|97
1597929000000|2020-08-20 13:10:00|4910.6|4909.6|4906.8|4905.8|4911.1|4910.1|4906.6|4905.6|187
1597929300000|2020-08-20 13:15:00|4907.1|4906.1|4905.8|4904.8|4908.6|4907.6|4904.8|4903.8|144
1597929600000|2020-08-20 13:20:00|4906.1|4905.1|4906.6|4905.6|4908.8|4907.8|4905.3|4904.3|148
1597929900000|2020-08-20 13:25:00|4907.3|4906.3|4907.6|4906.6|4907.8|4906.8|4905.8|4904.8|85
1597930200000|2020-08-20 13:30:00|4907.3|4906.3|4907.8|4906.8|4908.3|4907.3|4903.1|4902.1|329
1597930500000|2020-08-20 13:35:00|4908.1|4907.1|4909.6|4908.6|4912.6|4911.6|4907.6|4906.6|234
1597930800000|2020-08-20 13:40:00|4908.3|4907.3|4906.6|4905.6|4909.6|4908.6|4900.6|4899.6|386
1597931100000|2020-08-20 13:45:00|4906.1|4905.1|4906.6|4905.6|4910.1|4909.1|4904.8|4903.8|387
1597931400000|2020-08-20 13:50:00|4906.3|4905.3|4912.3|4911.3|4915.1|4914.1|4906.3|4905.3|788
1597931700000|2020-08-20 13:55:00|4912.6|4911.6|4911.1|4910.1|4912.6|4911.6|4909.3|4908.3|369
1597932000000|2020-08-20 14:00:00|4910.8|4909.8|4904.8|4903.8|4911.1|4910.1|4904.8|4903.8|424
1597932300000|2020-08-20 14:05:00|4905.1|4904.1|4903.3|4902.3|4906.6|4905.6|4900.6|4899.6|381
1597932600000|2020-08-20 14:10:00|4903.8|4902.8|4904.1|4903.1|4905.6|4904.6|4901.1|4900.1|273
1597932900000|2020-08-20 14:15:00|4904.3|4903.3|4913.1|4912.1|4913.8|4912.8|4904.1|4903.1|267
1597933200000|2020-08-20 14:20:00|4913.3|4912.3|4914.1|4913.1|4916.1|4915.1|4912.6|4911.6|192
1597933500000|2020-08-20 14:25:00|4914.3|4913.3|4914.8|4913.8|4918.6|4917.6|4914.1|4913.1|260
1597933800000|2020-08-20 14:30:00|4914.6|4913.6|4915.8|4914.8|4917.1|4916.1|4913.6|4912.6|297
1597934100000|2020-08-20 14:35:00|4916.1|4915.1|4918.1|4917.1|4923.3|4922.3|4916.1|4915.1|433
1597934400000|2020-08-20 14:40:00|4917.8|4916.8|4915.6|4914.6|4918.8|4917.8|4914.8|4913.8|259
1597934700000|2020-08-20 14:45:00|4915.3|4914.3|4919.1|4918.1|4919.3|4918.3|4914.3|4913.3|247
1597935000000|2020-08-20 14:50:00|4919.3|4918.3|4917.3|4916.3|4923.1|4922.1|4917.3|4916.3|443
1597935300000|2020-08-20 14:55:00|4917.6|4916.6|4914.1|4913.1|4918.6|4917.6|4912.6|4911.6|171
1597935600000|2020-08-20 15:00:00|4913.8|4912.8|4911.8|4910.8|4914.1|4913.1|4910.6|4909.6|329
1597935900000|2020-08-20 15:05:00|4911.6|4910.6|4907.6|4906.6|4911.8|4910.8|4906.6|4905.6|361
1597936200000|2020-08-20 15:10:00|4907.3|4906.3|4906.3|4905.3|4909.3|4908.3|4906.3|4905.3|239
1597936500000|2020-08-20 15:15:00|4906.1|4905.1|4905.8|4904.8|4908.6|4907.6|4905.1|4904.1|261
1597936800000|2020-08-20 15:20:00|4906.1|4905.1|4911.8|4910.8|4911.8|4910.8|4905.6|4904.6|510
1597937100000|2020-08-20 15:25:00|4912.1|4911.1|4916.1|4915.1|4916.8|4915.8|4911.8|4910.8|507
1597937400000|2020-08-20 15:30:00|4915.8|4913.8|4912.3|4910.3|4916.8|4914.8|4908.6|4906.6|3293
1597937700000|2020-08-20 15:35:00|4913.1|4911.1|4920.1|4918.1|4920.1|4918.1|4912.1|4910.1|1249
1597938000000|2020-08-20 15:40:00|4919.3|4917.3|4916.8|4914.8|4920.3|4918.3|4916.3|4914.3|460
1597938300000|2020-08-20 15:45:00|4917.1|4915.1|4916.8|4914.8|4918.8|4916.8|4916.8|4914.8|706
1597938600000|2020-08-20 15:50:00|4917.1|4915.1|4917.8|4915.8|4918.8|4916.8|4916.1|4914.1|168
1597938900000|2020-08-20 15:55:00|4918.1|4916.1|4919.3|4917.3|4919.8|4917.8|4917.8|4915.8|602
1597939200000|2020-08-20 16:00:00|4919.1|4917.1|4917.1|4915.1|4919.3|4917.3|4917.1|4915.1|1032
1597939500000|2020-08-20 16:05:00|4917.3|4915.3|4919.8|4917.8|4921.6|4919.6|4917.1|4915.1|271
1597939800000|2020-08-20 16:10:00|4920.1|4918.1|4922.1|4920.1|4922.6|4920.6|4919.8|4917.8|46
1597940100000|2020-08-20 16:15:00|4922.3|4920.3|4920.1|4918.1|4923.8|4921.8|4919.6|4917.6|303
1597940400000|2020-08-20 16:20:00|4920.3|4918.3|4921.1|4919.1|4921.3|4919.3|4920.1|4918.1|28
1597940700000|2020-08-20 16:25:00|4921.3|4919.3|4920.3|4918.3|4922.1|4920.1|4920.1|4918.1|90
1597941000000|2020-08-20 16:30:00|4920.1|4918.1|4919.6|4917.6|4922.1|4920.1|4919.3|4917.3|76
1597941300000|2020-08-20 16:35:00|4919.3|4917.3|4922.3|4920.3|4922.3|4920.3|4918.3|4916.3|1063
1597941600000|2020-08-20 16:40:00|4922.6|4920.6|4922.3|4920.3|4922.8|4920.8|4921.3|4919.3|84
1597941900000|2020-08-20 16:45:00|4922.6|4920.6|4920.6|4918.6|4923.3|4921.3|4920.3|4918.3|48
1597942200000|2020-08-20 16:50:00|4921.1|4919.1|4921.6|4919.6|4922.1|4920.1|4920.6|4918.6|34
1597942500000|2020-08-20 16:55:00|4921.3|4919.3|4919.1|4917.1|4921.6|4919.6|4918.3|4916.3|15
1597942800000|2020-08-20 17:00:00|4919.3|4917.3|4920.6|4918.6|4922.1|4920.1|4919.1|4917.1|51
1597943100000|2020-08-20 17:05:00|4920.8|4918.8|4919.1|4917.1|4921.3|4919.3|4918.1|4916.1|63
1597943400000|2020-08-20 17:10:00|4919.3|4917.3|4920.3|4918.3|4920.8|4918.8|4919.3|4917.3|86
1597943700000|2020-08-20 17:15:00|4920.1|4918.1|4920.6|4918.6|4921.1|4919.1|4919.6|4917.6|13
1597944000000|2020-08-20 17:20:00|4920.8|4918.8|4921.8|4919.8|4922.8|4920.8|4920.1|4918.1|12
1597944300000|2020-08-20 17:25:00|4922.1|4920.1|4920.8|4918.8|4922.1|4920.1|4920.8|4918.8|13
1597944600000|2020-08-20 17:30:00|4921.1|4919.1|4921.8|4919.8|4921.8|4919.8|4920.8|4918.8|9
1597944900000|2020-08-20 17:35:00|4922.1|4920.1|4922.3|4920.3|4922.8|4920.8|4921.1|4919.1|21
1597945200000|2020-08-20 17:40:00|4922.6|4920.6|4924.3|4922.3|4924.8|4922.8|4922.3|4920.3|7
1597945500000|2020-08-20 17:45:00|4924.6|4922.6|4922.1|4920.1|4924.8|4922.8|4919.1|4917.1|23
1597945800000|2020-08-20 17:50:00|4922.3|4920.3|4921.3|4919.3|4923.3|4921.3|4920.6|4918.6|130
1597946100000|2020-08-20 17:55:00|4921.1|4919.1|4922.3|4920.3|4922.3|4920.3|4921.1|4919.1|78
1597946400000|2020-08-20 18:00:00|4922.6|4920.6|4923.3|4921.3|4925.1|4923.1|4922.3|4920.3|12
1597946700000|2020-08-20 18:05:00|4923.6|4921.6|4924.3|4922.3|4924.3|4922.3|4922.6|4920.6|14
1597947000000|2020-08-20 18:10:00|4924.1|4922.1|4925.1|4923.1|4925.1|4923.1|4921.8|4919.8|19
1597947300000|2020-08-20 18:15:00|4924.8|4922.8|4923.6|4921.6|4925.1|4923.1|4923.1|4921.1|21
1597947600000|2020-08-20 18:20:00|4923.8|4921.8|4925.6|4923.6|4927.6|4925.6|4923.1|4921.1|35
1597947900000|2020-08-20 18:25:00|4925.3|4923.3|4926.6|4924.6|4927.1|4925.1|4925.1|4923.1|26
1597948200000|2020-08-20 18:30:00|4926.8|4924.8|4928.1|4926.1|4928.1|4926.1|4925.8|4923.8|15
1597948500000|2020-08-20 18:35:00|4927.8|4925.8|4927.1|4925.1|4928.1|4926.1|4926.6|4924.6|22
1597948800000|2020-08-20 18:40:00|4927.3|4925.3|4925.3|4923.3|4927.6|4925.6|4925.3|4923.3|21
1597949100000|2020-08-20 18:45:00|4925.6|4923.6|4927.1|4925.1|4927.1|4925.1|4924.8|4922.8|8
1597949400000|2020-08-20 18:50:00|4927.3|4925.3|4927.6|4925.6|4927.8|4925.8|4925.3|4923.3|25
1597949700000|2020-08-20 18:55:00|4927.8|4925.8|4927.3|4925.3|4927.8|4925.8|4926.3|4924.3|17
1597950000000|2020-08-20 19:00:00|4926.3|4924.3|4932.6|4930.6|4933.1|4931.1|4926.1|4924.1|132
1597950300000|2020-08-20 19:05:00|4932.8|4930.8|4931.6|4929.6|4933.3|4931.3|4930.1|4928.1|27
1597950600000|2020-08-20 19:10:00|4931.8|4929.8|4929.8|4927.8|4932.1|4930.1|4929.8|4927.8|27
1597950900000|2020-08-20 19:15:00|4930.1|4928.1|4927.3|4925.3|4931.6|4929.6|4927.1|4925.1|10
1597951200000|2020-08-20 19:20:00|4927.1|4925.1|4924.3|4922.3|4927.3|4925.3|4923.1|4921.1|6
1597951500000|2020-08-20 19:25:00|4924.6|4922.6|4924.3|4922.3|4925.1|4923.1|4922.3|4920.3|22
1597951800000|2020-08-20 19:30:00|4924.1|4922.1|4925.1|4923.1|4925.6|4923.6|4922.8|4920.8|14
1597952100000|2020-08-20 19:35:00|4924.8|4922.8|4925.6|4923.6|4927.1|4925.1|4924.6|4922.6|21
1597952400000|2020-08-20 19:40:00|4925.3|4923.3|4931.8|4929.8|4932.3|4930.3|4925.3|4923.3|11
1597952700000|2020-08-20 19:45:00|4931.6|4929.6|4929.1|4927.1|4932.3|4930.3|4924.3|4922.3|49
1597953000000|2020-08-20 19:50:00|4928.3|4926.3|4923.8|4921.8|4928.3|4926.3|4923.3|4921.3|211
1597953300000|2020-08-20 19:55:00|4923.6|4921.6|4921.8|4919.8|4927.8|4925.8|4921.8|4919.8|92
1597953600000|2020-08-20 20:00:00|4923.8|4920|4923.5|4919.5|4927.4|4923.4|4922|4918|0
1597953900000|2020-08-20 20:05:00|4923.4|4919.4|4923.4|4919.4|4924.5|4920.5|4921.2|4917.2|0
1597954200000|2020-08-20 20:10:00|4923|4919|4922.6|4918.6|4924.5|4920.5|4921.3|4917.3|0
1597954500000|2020-08-20 20:15:00|4922.5|4918.5|4922.4|4918.4|4922.5|4918.5|4922.4|4918.4|0
1597954800000|2020-08-20 20:20:00|4922.3|4918.3|4922.4|4918.4|4922.4|4918.4|4922.3|4918.3|0
1597955100000|2020-08-20 20:25:00|4922|4918|4922.4|4918.4|4922.5|4918.5|4922|4918|0
1597955400000|2020-08-20 20:30:00|4922.5|4918.5|4925.2|4921.2|4925.2|4921.2|4921.6|4917.6|0
1597955700000|2020-08-20 20:35:00|4925.3|4921.3|4925.3|4921.3|4926.4|4922.4|4924.2|4920.2|0
1597956000000|2020-08-20 20:40:00|4925.7|4921.7|4925.3|4921.3|4926|4922|4924.2|4920.2|0
1597956300000|2020-08-20 20:45:00|4925.4|4921.4|4927.2|4923.2|4927.2|4923.2|4925.4|4921.4|0
1597956600000|2020-08-20 20:50:00|4927.1|4923.1|4927.4|4923.4|4928.2|4924.2|4926.7|4922.7|0
1597956900000|2020-08-20 20:55:00|4927.1|4923.1|4926.1|4922.1|4927.4|4923.4|4925.8|4921.8|0
1597957200000|2020-08-20 21:00:00|4925.9|4921.9|4925.8|4921.8|4926|4922|4925.6|4921.6|0
1597957500000|2020-08-20 21:05:00|4925.9|4921.9|4926.1|4922.1|4926.1|4922.1|4925.9|4921.9|0
1597957800000|2020-08-20 21:10:00|4926|4922|4926|4922|4926|4922|4926|4922|0
1597958100000|2020-08-20 21:15:00|4926.2|4922.2|4926.2|4922.2|4926.2|4922.2|4926|4922|0
1597958400000|2020-08-20 21:20:00|4926|4922|4926|4922|4926|4922|4926|4922|0
1597958700000|2020-08-20 21:25:00|4925.9|4921.9|4925.9|4921.9|4926|4922|4925.9|4921.9|0
1597959000000|2020-08-20 21:30:00|4924.6|4920.6|4925.5|4921.5|4925.6|4921.6|4924.6|4920.6|0
1597959300000|2020-08-20 21:35:00|4924.8|4920.8|4925.3|4921.3|4925.3|4921.3|4924.8|4920.8|0
1597959900000|2020-08-20 21:45:00|4925.4|4921.4|4925.4|4921.4|4925.5|4921.5|4925.3|4921.3|0
1597960200000|2020-08-20 21:50:00|4925.3|4921.3|4925.5|4921.5|4925.5|4921.5|4925.3|4921.3|0
1597960500000|2020-08-20 21:55:00|4925.4|4921.4|4925.5|4921.5|4926.1|4922.1|4925.4|4921.4|0
1597960800000|2020-08-20 22:00:00|4925.6|4921.6|4927|4923|4928.7|4924.7|4925.6|4921.6|0
1597961100000|2020-08-20 22:05:00|4927.3|4923.3|4927.8|4923.8|4927.8|4923.8|4927|4923|0
1597961400000|2020-08-20 22:10:00|4928.2|4924.2|4929.7|4925.7|4929.7|4925.7|4927.8|4923.8|0
1597961700000|2020-08-20 22:15:00|4929.6|4925.6|4929.6|4925.6|4930.8|4926.8|4929.4|4925.4|0
1597962000000|2020-08-20 22:20:00|4929.7|4925.7|4930.8|4926.8|4931.1|4927.1|4929.7|4925.7|0
1597962300000|2020-08-20 22:25:00|4931|4927|4930.3|4926.3|4931.1|4927.1|4930.3|4926.3|0
1597962600000|2020-08-20 22:30:00|4930.4|4926.4|4932.1|4928.1|4933|4929|4930.4|4926.4|0
1597962900000|2020-08-20 22:35:00|4932|4928|4931.3|4927.3|4932|4928|4930.7|4926.7|0
1597963200000|2020-08-20 22:40:00|4931|4927|4932.1|4928.1|4932.5|4928.5|4931|4927|0
1597963500000|2020-08-20 22:45:00|4932.2|4928.2|4931|4927|4932.2|4928.2|4931|4927|0
1597963800000|2020-08-20 22:50:00|4930.7|4926.7|4930.7|4926.7|4931|4927|4930.3|4926.3|0
1597964100000|2020-08-20 22:55:00|4930.9|4926.9|4930.7|4926.7|4931|4927|4930.3|4926.3|0
1597964400000|2020-08-20 23:00:00|4930.9|4926.9|4930.7|4926.7|4931.3|4927.3|4930.2|4926.2|0
1597964700000|2020-08-20 23:05:00|4930.3|4926.3|4930.7|4926.7|4931.1|4927.1|4930.3|4926.3|0
1597965000000|2020-08-20 23:10:00|4930.8|4926.8|4930.3|4926.3|4931.2|4927.2|4930|4926|0
1597965300000|2020-08-20 23:15:00|4930|4926|4931.3|4928.3|4931.3|4928.3|4929.5|4925.6|0
1597965600000|2020-08-20 23:20:00|4930.9|4927.9|4930.6|4927.6|4930.9|4927.9|4930.3|4927.3|0
1597965900000|2020-08-20 23:25:00|4930.9|4927.9|4932|4929|4932.3|4929.3|4930.9|4927.9|0
1597966200000|2020-08-20 23:30:00|4931.8|4928.8|4931.2|4928.2|4931.8|4928.8|4930.9|4927.9|0
1597966500000|2020-08-20 23:35:00|4930.9|4927.9|4931.7|4928.7|4931.7|4928.7|4930.9|4927.9|0
1597966800000|2020-08-20 23:40:00|4932|4929|4932.6|4929.6|4932.6|4929.6|4931.4|4928.4|0
1597967100000|2020-08-20 23:45:00|4932.7|4929.7|4933|4930|4933|4930|4931.9|4928.9|0
1597967400000|2020-08-20 23:50:00|4932.9|4929.9|4935.5|4932.5|4935.5|4932.5|4932.7|4929.7|0
1597967700000|2020-08-20 23:55:00|4935.4|4932.4|4935.1|4932.1|4935.5|4932.5|4935.1|4932.1|0
1597968000000|2020-08-21 00:00:00|4935.2|4932.2|4939.4|4936.4|4940.2|4937.2|4935.2|4932.2|0
1597968300000|2020-08-21 00:05:00|4939.5|4936.5|4937.6|4934.6|4940.2|4937.2|4937.2|4934.2|0
1597968600000|2020-08-21 00:10:00|4937.7|4934.7|4942.2|4939.2|4943.1|4940.1|4937.5|4934.5|0
1597968900000|2020-08-21 00:15:00|4942.1|4939.1|4947.1|4944.1|4947.1|4944.1|4940.5|4937.5|0
1597969200000|2020-08-21 00:20:00|4947|4944|4947.8|4944.8|4948.4|4945.4|4946.4|4943.4|0
1597969500000|2020-08-21 00:25:00|4948.3|4945.3|4950.8|4947.8|4952.2|4949.2|4948.3|4945.3|0
1597969800000|2020-08-21 00:30:00|4950.7|4947.7|4943.6|4940.6|4950.7|4947.7|4943.6|4940.6|0
1597970100000|2020-08-21 00:35:00|4943.7|4940.7|4943.5|4940.5|4945|4942|4942.2|4939.2|0
1597970400000|2020-08-21 00:40:00|4943.6|4940.6|4943.3|4940.3|4943.6|4940.6|4941.9|4938.9|0
1597970700000|2020-08-21 00:45:00|4943.6|4940.6|4939.2|4936.2|4946.1|4943.1|4939.2|4936.2|0
1597971000000|2020-08-21 00:50:00|4939.3|4936.3|4939.2|4936.2|4940.6|4937.6|4937.8|4934.8|0
1597971300000|2020-08-21 00:55:00|4939.7|4936.7|4943.4|4940.4|4943.5|4940.5|4939.2|4936.2|0
1597971600000|2020-08-21 01:00:00|4943.5|4940.5|4942|4939|4946.2|4943.2|4941.9|4938.9|0
1597971900000|2020-08-21 01:05:00|4942.2|4939.2|4939.8|4936.8|4946.2|4943.2|4939.8|4936.8|0
1597972200000|2020-08-21 01:10:00|4940.1|4937.1|4938.5|4935.5|4942|4939|4937.7|4934.7|0
1597972500000|2020-08-21 01:15:00|4938.8|4935.8|4941.3|4938.3|4943.4|4940.4|4938.8|4935.8|0
1597972800000|2020-08-21 01:20:00|4941.5|4938.5|4932|4929|4942|4939|4929.9|4926.9|0
1597973100000|2020-08-21 01:25:00|4931.9|4928.9|4932.1|4929.1|4935|4932|4930.7|4927.7|0
1597973400000|2020-08-21 01:30:00|4932.6|4929.6|4928.4|4925.4|4933.5|4930.5|4927.9|4924.9|0
1597973700000|2020-08-21 01:35:00|4928.3|4925.3|4928.2|4925.2|4929.6|4926.6|4925.9|4922.9|0
1597974000000|2020-08-21 01:40:00|4928.1|4925.1|4932.4|4929.4|4933.8|4930.8|4928.1|4925.1|0
1597974300000|2020-08-21 01:45:00|4931.9|4928.9|4926.7|4923.7|4932.6|4929.6|4925.2|4922.2|0
1597974600000|2020-08-21 01:50:00|4926.6|4923.6|4930.2|4927.2|4930.8|4927.8|4926.5|4923.5|0
1597974900000|2020-08-21 01:55:00|4930.1|4927.1|4929.5|4926.5|4930.8|4927.8|4928|4925|0
1597975200000|2020-08-21 02:00:00|4929.7|4926.7|4930.9|4927.9|4931.6|4928.6|4925.2|4922.2|0
1597975500000|2020-08-21 02:05:00|4931|4928|4931|4928|4931|4928|4928.8|4925.8|0
1597975800000|2020-08-21 02:10:00|4930.9|4927.9|4928.2|4925.2|4931|4928|4927.4|4924.4|0
1597976100000|2020-08-21 02:15:00|4928.1|4925.1|4928.2|4925.2|4929.5|4926.5|4926.7|4923.7|0
1597976400000|2020-08-21 02:20:00|4928.1|4925.1|4928.8|4925.8|4929.6|4926.6|4926.7|4923.7|0
1597976700000|2020-08-21 02:25:00|4928.7|4925.7|4930.2|4927.2|4931.5|4928.5|4927.3|4924.3|0
1597977000000|2020-08-21 02:30:00|4930.5|4927.5|4931.7|4928.7|4931.7|4928.7|4928.8|4925.8|0
1597977300000|2020-08-21 02:35:00|4931.2|4928.2|4929.6|4926.6|4931.2|4928.2|4928.8|4925.8|0
1597977600000|2020-08-21 02:40:00|4929.8|4926.8|4930.2|4927.2|4931.7|4928.7|4928.8|4925.8|0
1597977900000|2020-08-21 02:45:00|4930.3|4927.3|4929.5|4926.5|4931.6|4928.6|4928.8|4925.8|0
1597978200000|2020-08-21 02:50:00|4929.7|4926.7|4932.4|4929.4|4933.1|4930.1|4929.5|4926.5|0
1597978500000|2020-08-21 02:55:00|4932.5|4929.5|4932.4|4929.4|4933.9|4930.9|4932.3|4929.3|0
1597978800000|2020-08-21 03:00:00|4932.7|4929.7|4933.8|4930.8|4933.8|4930.8|4932.7|4929.7|0
1597979100000|2020-08-21 03:05:00|4933.9|4930.9|4936.6|4933.6|4936.6|4933.6|4933.8|4930.8|0
1597979400000|2020-08-21 03:10:00|4936.7|4933.7|4935.3|4932.3|4936.7|4933.7|4933.9|4930.9|0
1597979700000|2020-08-21 03:15:00|4935.8|4932.8|4936.6|4933.6|4936.6|4933.6|4933.8|4930.8|0
1597980000000|2020-08-21 03:20:00|4936.7|4933.7|4939.4|4936.4|4939.4|4936.4|4936.6|4933.6|0
1597980300000|2020-08-21 03:25:00|4939.5|4936.5|4939.4|4936.4|4940.8|4937.8|4939.4|4936.4|0
1597980600000|2020-08-21 03:30:00|4939.5|4936.5|4940.2|4937.2|4940.9|4937.9|4939.4|4936.4|0
1597980900000|2020-08-21 03:35:00|4940.4|4937.4|4940.8|4937.8|4940.9|4937.9|4939.4|4936.4|0
1597981200000|2020-08-21 03:40:00|4940.7|4937.7|4938|4935|4940.8|4937.8|4936.7|4933.7|0
1597981500000|2020-08-21 03:45:00|4937.9|4934.9|4935.2|4932.2|4938|4935|4935.2|4932.2|0
1597981800000|2020-08-21 03:50:00|4934.7|4931.7|4935.2|4932.2|4935.3|4932.3|4933.8|4930.8|0
1597982100000|2020-08-21 03:55:00|4935.3|4932.3|4935.3|4932.3|4935.3|4932.3|4933.9|4930.9|0
1597982400000|2020-08-21 04:00:00|4935.8|4932.8|4939.5|4936.5|4939.5|4936.5|4935.8|4932.8|0
1597982700000|2020-08-21 04:05:00|4939.8|4936.8|4938.1|4935.1|4940.2|4937.2|4938|4935|0
1597983000000|2020-08-21 04:10:00|4938|4935|4941.6|4938.6|4942.4|4939.4|4936.6|4933.6|0
1597983300000|2020-08-21 04:15:00|4941.9|4938.9|4940.9|4937.9|4942.3|4939.3|4940.9|4937.9|0
1597983600000|2020-08-21 04:20:00|4940.4|4937.4|4940.9|4937.9|4940.9|4937.9|4939.5|4936.5|0
1597983900000|2020-08-21 04:25:00|4940.4|4937.4|4939.7|4936.7|4940.9|4937.9|4936.8|4933.8|0
1597984200000|2020-08-21 04:30:00|4939.6|4936.6|4941.1|4938.1|4941.1|4938.1|4939.6|4936.6|0
1597984500000|2020-08-21 04:35:00|4939.7|4936.7|4939|4936|4939.7|4936.7|4938.3|4935.3|0
1597984800000|2020-08-21 04:40:00|4938.7|4935.7|4939.6|4936.6|4940.3|4937.3|4937.5|4934.5|0
1597985100000|2020-08-21 04:45:00|4939.7|4936.7|4939.7|4936.7|4940.3|4937.3|4939.6|4936.6|0
1597985400000|2020-08-21 04:50:00|4939.6|4936.6|4939.7|4936.7|4939.7|4936.7|4939.6|4936.6|0
1597985700000|2020-08-21 04:55:00|4939.6|4936.6|4939.7|4936.7|4941|4938|4939.6|4936.6|0
1597986000000|2020-08-21 05:00:00|4940.4|4937.4|4942.6|4939.6|4942.6|4939.6|4939.7|4936.7|0
1597986300000|2020-08-21 05:05:00|4942.7|4939.7|4941.8|4938.8|4942.7|4939.7|4941.2|4938.2|0
1597986600000|2020-08-21 05:10:00|4941.5|4938.5|4941.1|4938.1|4942.5|4939.5|4941|4938|0
1597986900000|2020-08-21 05:15:00|4941.2|4938.2|4941.1|4938.1|4941.2|4938.2|4941.1|4938.1|0
1597987500000|2020-08-21 05:25:00|4941|4938|4941|4938|4941.1|4938.1|4941|4938|0
1597987800000|2020-08-21 05:30:00|4940.9|4937.9|4939.5|4936.5|4940.9|4937.9|4939.5|4936.5|0
1597988100000|2020-08-21 05:35:00|4939|4936|4938.1|4935.1|4939|4936|4936.7|4933.7|0
1597988400000|2020-08-21 05:40:00|4937.6|4934.6|4935.2|4932.2|4938.1|4935.1|4935.2|4932.2|0
1597988700000|2020-08-21 05:45:00|4935.3|4932.3|4935.4|4932.4|4936.7|4933.7|4934.7|4931.7|0
1597989000000|2020-08-21 05:50:00|4935.3|4932.3|4936.7|4933.7|4938.1|4935.1|4935.3|4932.3|0
1597989300000|2020-08-21 05:55:00|4937.2|4934.2|4938.1|4935.1|4939.5|4936.5|4935.3|4932.3|0
1597989600000|2020-08-21 06:00:00|4937.9|4934.9|4930.1|4928.1|4937.9|4934.9|4925.6|4923.6|504
1597989900000|2020-08-21 06:05:00|4929.8|4927.8|4925.8|4923.8|4929.8|4927.8|4924.1|4922.1|186
1597990200000|2020-08-21 06:10:00|4925.6|4923.6|4927.3|4925.3|4927.3|4925.3|4924.1|4922.1|77
1597990500000|2020-08-21 06:15:00|4927.6|4925.6|4928.8|4926.8|4929.3|4927.3|4924.1|4922.1|279
1597990800000|2020-08-21 06:20:00|4929.1|4927.1|4930.1|4928.1|4930.1|4928.1|4926.6|4924.6|117
1597991100000|2020-08-21 06:25:00|4930.3|4928.3|4921.6|4919.6|4931.6|4929.6|4920.6|4918.6|275
1597991400000|2020-08-21 06:30:00|4921.3|4919.3|4920.6|4918.6|4923.3|4921.3|4920.3|4918.3|364
1597991700000|2020-08-21 06:35:00|4920.3|4918.3|4927.6|4925.6|4927.8|4925.8|4919.8|4917.8|511
1597992000000|2020-08-21 06:40:00|4927.3|4925.3|4927.3|4925.3|4931.6|4929.6|4927.1|4925.1|199
1597992300000|2020-08-21 06:45:00|4927.6|4925.6|4926.8|4924.8|4928.6|4926.6|4923.1|4921.1|508
1597992600000|2020-08-21 06:50:00|4927.1|4925.1|4931.3|4929.3|4931.3|4929.3|4926.6|4924.6|827
1597992900000|2020-08-21 06:55:00|4931.1|4929.1|4929.1|4927.1|4932.8|4930.8|4929.1|4927.1|168
1597993200000|2020-08-21 07:00:00|4928.6|4927.6|4929.8|4928.8|4940.1|4939.1|4926.6|4925.6|1899
1597993500000|2020-08-21 07:05:00|4929.6|4928.6|4926.3|4925.3|4939.8|4938.8|4925.3|4924.3|2649
1597993800000|2020-08-21 07:10:00|4926.8|4925.8|4927.1|4926.1|4927.8|4926.8|4920.6|4919.6|488
1597994100000|2020-08-21 07:15:00|4921.8|4920.8|4907.8|4906.8|4923.3|4922.3|4892.1|4891.1|3622
1597994400000|2020-08-21 07:20:00|4907.6|4906.6|4905.8|4904.8|4908.1|4907.1|4891.1|4890.1|1849
1597994700000|2020-08-21 07:25:00|4906.1|4905.1|4900.6|4899.6|4907.1|4906.1|4897.1|4896.1|1058
1597995000000|2020-08-21 07:30:00|4901.3|4900.3|4917.1|4916.1|4921.1|4920.1|4900.3|4899.3|1659
1597995300000|2020-08-21 07:35:00|4916.8|4915.8|4923.3|4922.3|4926.1|4925.1|4911.1|4910.1|1120
1597995600000|2020-08-21 07:40:00|4922.8|4921.8|4919.3|4918.3|4925.6|4924.6|4916.1|4915.1|1061
1597995900000|2020-08-21 07:45:00|4919.1|4918.1|4922.3|4921.3|4926.1|4925.1|4916.1|4915.1|638
1597996200000|2020-08-21 07:50:00|4922.6|4921.6|4924.1|4923.1|4929.6|4928.6|4921.8|4920.8|861
1597996500000|2020-08-21 07:55:00|4923.8|4922.8|4930.8|4929.8|4935.1|4934.1|4923.3|4922.3|1069
1597996800000|2020-08-21 08:00:00|4931.1|4930.1|4920.6|4919.6|4931.1|4930.1|4920.1|4919.1|1668
1597997100000|2020-08-21 08:05:00|4920.8|4919.8|4925.8|4924.8|4927.3|4926.3|4920.1|4919.1|765
1597997400000|2020-08-21 08:10:00|4925.6|4924.6|4920.8|4919.8|4929.8|4928.8|4918.6|4917.6|654
1597997700000|2020-08-21 08:15:00|4920.6|4919.6|4926.1|4925.1|4934.8|4933.8|4920.6|4919.6|1321
1597998000000|2020-08-21 08:20:00|4925.8|4924.8|4925.8|4924.8|4927.3|4926.3|4920.3|4919.3|322
1597998300000|2020-08-21 08:25:00|4925.6|4924.6|4919.8|4918.8|4928.6|4927.6|4919.3|4918.3|395
1597998600000|2020-08-21 08:30:00|4920.1|4919.1|4917.8|4916.8|4925.3|4924.3|4913.6|4912.6|397
1597998900000|2020-08-21 08:35:00|4917.6|4916.6|4916.1|4915.1|4917.8|4916.8|4912.8|4911.8|365
1597999200000|2020-08-21 08:40:00|4915.8|4914.8|4916.8|4915.8|4918.3|4917.3|4912.6|4911.6|134
1597999500000|2020-08-21 08:45:00|4917.1|4916.1|4916.6|4915.6|4920.6|4919.6|4914.3|4913.3|124
1597999800000|2020-08-21 08:50:00|4916.3|4915.3|4915.3|4914.3|4918.3|4917.3|4913.3|4912.3|122
1598000100000|2020-08-21 08:55:00|4915.1|4914.1|4918.3|4917.3|4922.6|4921.6|4914.1|4913.1|294
1598000400000|2020-08-21 09:00:00|4918.6|4917.6|4918.3|4917.3|4918.8|4917.8|4912.3|4911.3|546
1598000700000|2020-08-21 09:05:00|4918.1|4917.1|4922.1|4921.1|4923.8|4922.8|4917.1|4916.1|227
1598001000000|2020-08-21 09:10:00|4921.8|4920.8|4922.8|4921.8|4925.3|4924.3|4921.1|4920.1|309
1598001300000|2020-08-21 09:15:00|4923.1|4922.1|4923.8|4922.8|4924.6|4923.6|4920.3|4919.3|2310
1598001600000|2020-08-21 09:20:00|4924.1|4923.1|4927.3|4926.3|4928.1|4927.1|4923.3|4922.3|357
1598001900000|2020-08-21 09:25:00|4927.6|4926.6|4930.6|4929.6|4930.8|4929.8|4926.6|4925.6|387
1598002200000|2020-08-21 09:30:00|4930.1|4929.1|4926.6|4925.6|4932.6|4931.6|4925.6|4924.6|232
1598002500000|2020-08-21 09:35:00|4926.3|4925.3|4924.6|4923.6|4926.8|4925.8|4923.6|4922.6|69
1598002800000|2020-08-21 09:40:00|4924.3|4923.3|4924.1|4923.1|4927.1|4926.1|4921.8|4920.8|127
1598003100000|2020-08-21 09:45:00|4924.3|4923.3|4940.3|4939.3|4940.3|4939.3|4923.6|4922.6|500
1598003400000|2020-08-21 09:50:00|4939.3|4938.3|4925.3|4924.3|4940.6|4939.6|4924.6|4923.6|808
1598003700000|2020-08-21 09:55:00|4925.6|4924.6|4925.6|4924.6|4928.8|4927.8|4923.6|4922.6|259
1598004000000|2020-08-21 10:00:00|4925.3|4924.3|4925.3|4924.3|4927.6|4926.6|4920.3|4919.3|470
1598004300000|2020-08-21 10:05:00|4925.1|4924.1|4928.8|4927.8|4929.3|4928.3|4925.1|4924.1|147
1598004600000|2020-08-21 10:10:00|4929.1|4928.1|4923.8|4922.8|4930.8|4929.8|4919.8|4918.8|320
1598004900000|2020-08-21 10:15:00|4924.1|4923.1|4918.8|4917.8|4924.8|4923.8|4917.3|4916.3|460
1598005200000|2020-08-21 10:20:00|4918.6|4917.6|4913.6|4912.6|4919.1|4918.1|4913.1|4912.1|386
1598005500000|2020-08-21 10:25:00|4913.8|4912.8|4916.6|4915.6|4917.3|4916.3|4911.1|4910.1|399
1598005800000|2020-08-21 10:30:00|4916.3|4915.3|4913.3|4912.3|4917.8|4916.8|4912.3|4911.3|170
1598006100000|2020-08-21 10:35:00|4913.6|4912.6|4911.6|4910.6|4917.1|4916.1|4911.6|4910.6|104
1598006400000|2020-08-21 10:40:00|4911.8|4910.8|4906.8|4905.8|4912.3|4911.3|4906.1|4905.1|195
1598006700000|2020-08-21 10:45:00|4906.6|4905.6|4904.1|4903.1|4907.1|4906.1|4904.1|4903.1|528
1598007000000|2020-08-21 10:50:00|4904.3|4903.3|4902.3|4901.3|4907.6|4906.6|4902.1|4901.1|411
1598007300000|2020-08-21 10:55:00|4902.6|4901.6|4905.3|4904.3|4906.1|4905.1|4899.6|4898.6|256
1598007600000|2020-08-21 11:00:00|4905.6|4904.6|4905.3|4904.3|4907.1|4906.1|4903.6|4902.6|291
1598007900000|2020-08-21 11:05:00|4905.6|4904.6|4901.8|4900.8|4905.6|4904.6|4900.3|4899.3|217
1598008200000|2020-08-21 11:10:00|4901.6|4900.6|4907.8|4906.8|4909.3|4908.3|4899.1|4898.1|272
1598008500000|2020-08-21 11:15:00|4907.6|4906.6|4906.8|4905.8|4909.1|4908.1|4904.6|4903.6|117
1598008800000|2020-08-21 11:20:00|4906.6|4905.6|4901.6|4900.6|4906.6|4905.6|4900.1|4899.1|181
1598009100000|2020-08-21 11:25:00|4901.3|4900.3|4899.6|4898.6|4902.6|4901.6|4897.6|4896.6|265
1598009400000|2020-08-21 11:30:00|4899.8|4898.8|4896.8|4895.8|4901.6|4900.6|4895.1|4894.1|239
1598009700000|2020-08-21 11:35:00|4896.6|4895.6|4892.3|4891.3|4897.1|4896.1|4890.6|4889.6|536
1598010000000|2020-08-21 11:40:00|4892|4891|4893.8|4892.8|4894.3|4893.3|4890.3|4889.3|399
1598010300000|2020-08-21 11:45:00|4893.3|4892.3|4881.3|4880.3|4893.5|4892.5|4880.5|4879.5|591
1598010600000|2020-08-21 11:50:00|4881.5|4880.5|4879.5|4878.5|4882.5|4881.5|4877.5|4876.5|508
1598010900000|2020-08-21 11:55:00|4879.8|4878.8|4874.5|4873.5|4880.8|4879.8|4874.3|4873.3|1580
1598011200000|2020-08-21 12:00:00|4874.8|4873.8|4865.5|4864.5|4874.8|4873.8|4864.3|4863.3|1137
1598011500000|2020-08-21 12:05:00|4865.3|4864.3|4861|4860|4868|4867|4860.3|4859.3|922
1598011800000|2020-08-21 12:10:00|4860.8|4859.8|4853|4852|4861|4860|4851|4850|971
1598012100000|2020-08-21 12:15:00|4852.8|4851.8|4856|4855|4857.3|4856.3|4851.3|4850.3|544
1598012400000|2020-08-21 12:20:00|4856.3|4855.3|4850.5|4849.5|4856.3|4855.3|4846.5|4845.5|977
1598012700000|2020-08-21 12:25:00|4850.3|4849.3|4857.5|4856.5|4858.3|4857.3|4848.3|4847.3|597
1598013000000|2020-08-21 12:30:00|4857.3|4856.3|4860.8|4859.8|4861.8|4860.8|4851.8|4850.8|634
1598013300000|2020-08-21 12:35:00|4860.5|4859.5|4861.3|4860.3|4861.3|4860.3|4858.5|4857.5|370
1598013600000|2020-08-21 12:40:00|4861.8|4860.8|4858.8|4857.8|4863|4862|4854.5|4853.5|858
1598013900000|2020-08-21 12:45:00|4858.3|4857.3|4854.8|4853.8|4858.8|4857.8|4853.8|4852.8|473
1598014200000|2020-08-21 12:50:00|4854.5|4853.5|4851.3|4850.3|4854.8|4853.8|4847.8|4846.8|522
1598014500000|2020-08-21 12:55:00|4851.5|4850.5|4847.5|4846.5|4852.8|4851.8|4847.3|4846.3|380
1598014800000|2020-08-21 13:00:00|4847.3|4846.3|4839.8|4838.8|4848|4847|4838.3|4837.3|805
1598015100000|2020-08-21 13:05:00|4839.5|4838.5|4848.8|4847.8|4848.8|4847.8|4839.3|4838.3|959
1598015400000|2020-08-21 13:10:00|4848.5|4847.5|4853.3|4852.3|4853.8|4852.8|4848.3|4847.3|600
1598015700000|2020-08-21 13:15:00|4853|4852|4855|4854|4856.3|4855.3|4850.3|4849.3|919
1598016000000|2020-08-21 13:20:00|4855.3|4854.3|4859.8|4858.8|4860.8|4859.8|4852.5|4851.5|312
1598016300000|2020-08-21 13:25:00|4859.5|4858.5|4862.8|4861.8|4865.3|4864.3|4855.8|4854.8|659
1598016600000|2020-08-21 13:30:00|4862.5|4861.5|4863.5|4862.5|4867|4866|4860.5|4859.5|592
1598016900000|2020-08-21 13:35:00|4863.3|4862.3|4866|4865|4867.8|4866.8|4862.5|4861.5|661
1598017200000|2020-08-21 13:40:00|4866.5|4865.5|4864|4863|4869.5|4868.5|4860.3|4859.3|806
1598017500000|2020-08-21 13:45:00|4867.8|4866.8|4876|4875|4877.8|4876.8|4866.3|4865.3|1435
1598017800000|2020-08-21 13:50:00|4876.3|4875.3|4877.8|4876.8|4879.3|4878.3|4872.5|4871.5|1232
1598018100000|2020-08-21 13:55:00|4877.5|4876.5|4879.5|4878.5|4881.3|4880.3|4874.8|4873.8|1130
1598018400000|2020-08-21 14:00:00|4878.8|4877.8|4876.8|4875.8|4883.8|4882.8|4876.3|4875.3|965
1598018700000|2020-08-21 14:05:00|4876.5|4875.5|4882|4881|4883.3|4882.3|4872|4871|709
1598019000000|2020-08-21 14:10:00|4881.4|4880.4|4878.2|4877.2|4883.2|4882.2|4876.7|4875.7|873
1598019300000|2020-08-21 14:15:00|4877.9|4876.9|4877.7|4876.7|4881.9|4880.9|4876.2|4875.2|482
1598019600000|2020-08-21 14:20:00|4877.4|4876.4|4874.2|4873.2|4877.7|4876.7|4873.2|4872.2|506
1598019900000|2020-08-21 14:25:00|4873.9|4872.9|4883.9|4882.9|4884.7|4883.7|4872.2|4871.2|799
1598020200000|2020-08-21 14:30:00|4884.2|4883.2|4890.2|4889.2|4891.2|4890.2|4882.7|4881.7|646
1598020500000|2020-08-21 14:35:00|4889.7|4888.7|4889.4|4888.4|4892.2|4891.2|4887.2|4886.2|555
1598020800000|2020-08-21 14:40:00|4889.2|4888.2|4889.2|4888.2|4890.9|4889.9|4885.7|4884.7|353
1598021100000|2020-08-21 14:45:00|4889.4|4888.4|4891.2|4890.2|4892.2|4891.2|4887.2|4886.2|296
1598021400000|2020-08-21 14:50:00|4890.9|4889.9|4894.4|4893.4|4895.2|4894.2|4890.4|4889.4|365
1598021700000|2020-08-21 14:55:00|4894.7|4893.7|4889.4|4888.4|4896.2|4895.2|4887.9|4886.9|640
1598022000000|2020-08-21 15:00:00|4889.2|4888.2|4882.7|4881.7|4890.7|4889.7|4881.7|4880.7|625
1598022300000|2020-08-21 15:05:00|4883.2|4882.2|4885.9|4884.9|4887.7|4886.7|4882.2|4881.2|394
1598022600000|2020-08-21 15:10:00|4885.7|4884.7|4886.7|4885.7|4892.7|4891.7|4884.7|4883.7|420
1598022900000|2020-08-21 15:15:00|4886.4|4885.4|4883.2|4882.2|4889.7|4888.7|4882.7|4881.7|610
1598023200000|2020-08-21 15:20:00|4883.4|4882.4|4894.7|4893.7|4895.2|4894.2|4883.2|4882.2|490
1598023500000|2020-08-21 15:25:00|4894.4|4893.4|4890.2|4889.2|4897.9|4896.9|4886.7|4885.7|1086
1598023800000|2020-08-21 15:30:00|4889.2|4887.2|4896.4|4894.4|4898.4|4896.4|4888.9|4886.9|2086
1598024100000|2020-08-21 15:35:00|4895.9|4893.9|4894.7|4892.7|4897.7|4895.7|4888.7|4886.7|982
1598024400000|2020-08-21 15:40:00|4894.9|4892.9|4888.4|4886.4|4895.2|4893.2|4888.4|4886.4|401
1598024700000|2020-08-21 15:45:00|4888.2|4886.2|4889.4|4887.4|4892.9|4890.9|4887.9|4885.9|290
1598025000000|2020-08-21 15:50:00|4889.2|4887.2|4887.7|4885.7|4891.4|4889.4|4886.9|4884.9|158
1598025300000|2020-08-21 15:55:00|4887.4|4885.4|4885.9|4883.9|4891.7|4889.7|4885.7|4883.7|158
1598025600000|2020-08-21 16:00:00|4886.2|4884.2|4888.9|4886.9|4889.9|4887.9|4884.4|4882.4|137
1598025900000|2020-08-21 16:05:00|4889.2|4887.2|4890.7|4888.7|4893.7|4891.7|4888.9|4886.9|126
1598026200000|2020-08-21 16:10:00|4890.9|4888.9|4892.2|4890.2|4892.4|4890.4|4890.4|4888.4|99
1598026500000|2020-08-21 16:15:00|4892.4|4890.4|4891.4|4889.4|4894.2|4892.2|4891.4|4889.4|135
1598026800000|2020-08-21 16:20:00|4891.2|4889.2|4890.2|4888.2|4892.9|4890.9|4889.7|4887.7|179
1598027100000|2020-08-21 16:25:00|4890.4|4888.4|4890.7|4888.7|4891.2|4889.2|4889.7|4887.7|88
1598027400000|2020-08-21 16:30:00|4890.9|4888.9|4889.7|4887.7|4890.9|4888.9|4888.7|4886.7|72
1598027700000|2020-08-21 16:35:00|4889.4|4887.4|4889.2|4887.2|4890.7|4888.7|4888.2|4886.2|77
1598028000000|2020-08-21 16:40:00|4888.9|4886.9|4891.4|4889.4|4891.4|4889.4|4888.7|4886.7|40
1598028300000|2020-08-21 16:45:00|4891.2|4889.2|4891.2|4889.2|4891.7|4889.7|4890.4|4888.4|33
1598028600000|2020-08-21 16:50:00|4890.9|4888.9|4888.9|4886.9|4891.4|4889.4|4886.7|4884.7|71
1598028900000|2020-08-21 16:55:00|4888.7|4886.7|4887.9|4885.9|4890.2|4888.2|4886.9|4884.9|72
1598029200000|2020-08-21 17:00:00|4888.2|4886.2|4888.9|4886.9|4890.7|4888.7|4886.4|4884.4|140
1598029500000|2020-08-21 17:05:00|4888.7|4886.7|4889.4|4887.4|4890.2|4888.2|4887.4|4885.4|49
1598029800000|2020-08-21 17:10:00|4889.2|4887.2|4891.9|4889.9|4892.4|4890.4|4887.4|4885.4|34
1598030100000|2020-08-21 17:15:00|4891.7|4889.7|4889.2|4887.2|4892.7|4890.7|4889.2|4887.2|47
1598030400000|2020-08-21 17:20:00|4888.9|4886.9|4887.9|4885.9|4889.2|4887.2|4886.9|4884.9|72
1598030700000|2020-08-21 17:25:00|4887.7|4885.7|4887.7|4885.7|4888.9|4886.9|4886.4|4884.4|19
1598031000000|2020-08-21 17:30:00|4887.4|4885.4|4889.4|4887.4|4889.4|4887.4|4885.9|4883.9|33
1598031300000|2020-08-21 17:35:00|4889.7|4887.7|4890.4|4888.4|4890.9|4888.9|4888.9|4886.9|19
1598031600000|2020-08-21 17:40:00|4890.2|4888.2|4890.7|4888.7|4891.7|4889.7|4890.2|4888.2|33
1598031900000|2020-08-21 17:45:00|4890.2|4888.2|4892.4|4890.4|4892.4|4890.4|4890.2|4888.2|13
1598032200000|2020-08-21 17:50:00|4892.2|4890.2|4890.4|4888.4|4892.7|4890.7|4890.2|4888.2|34
1598032500000|2020-08-21 17:55:00|4890.2|4888.2|4892.7|4890.7|4892.7|4890.7|4889.2|4887.2|33
1598032800000|2020-08-21 18:00:00|4893.7|4891.7|4893.7|4891.7|4894.7|4892.7|4891.9|4889.9|62
1598033100000|2020-08-21 18:05:00|4893.4|4891.4|4895.7|4893.7|4895.7|4893.7|4893.2|4891.2|19
1598033400000|2020-08-21 18:10:00|4895.4|4893.4|4897.2|4895.2|4897.7|4895.7|4894.9|4892.9|53
1598033700000|2020-08-21 18:15:00|4897.9|4895.9|4898.2|4896.2|4898.9|4896.9|4897.9|4895.9|23
1598034000000|2020-08-21 18:20:00|4898.4|4896.4|4897.4|4895.4|4898.7|4896.7|4896.9|4894.9|32
1598034300000|2020-08-21 18:25:00|4897.2|4895.2|4897.9|4895.9|4898.2|4896.2|4896.4|4894.4|31
1598034600000|2020-08-21 18:30:00|4898.2|4896.2|4901.7|4899.7|4902.2|4900.2|4897.9|4895.9|49
1598034900000|2020-08-21 18:35:00|4901.9|4899.9|4901.9|4899.9|4904.2|4902.2|4901.4|4899.4|93
1598035200000|2020-08-21 18:40:00|4902.2|4900.2|4902.7|4900.7|4903.4|4901.4|4901.7|4899.7|60
1598035500000|2020-08-21 18:45:00|4902.4|4900.4|4903.7|4901.7|4905.7|4903.7|4902.2|4900.2|132
1598035800000|2020-08-21 18:50:00|4904.2|4902.2|4903.2|4901.2|4904.7|4902.7|4902.9|4900.9|50
1598036100000|2020-08-21 18:55:00|4903.4|4901.4|4902.4|4900.4|4904.4|4902.4|4902.4|4900.4|51
1598036400000|2020-08-21 19:00:00|4902.2|4900.2|4904.9|4902.9|4908.4|4906.4|4902.2|4900.2|142
1598036700000|2020-08-21 19:05:00|4905.2|4903.2|4907.2|4905.2|4907.7|4905.7|4905.2|4903.2|67
1598037000000|2020-08-21 19:10:00|4906.7|4904.7|4905.9|4903.9|4907.7|4905.7|4905.2|4903.2|52
1598037300000|2020-08-21 19:15:00|4906.2|4904.2|4903.9|4901.9|4906.9|4904.9|4903.7|4901.7|72
1598037600000|2020-08-21 19:20:00|4903.7|4901.7|4904.9|4902.9|4905.4|4903.4|4902.7|4900.7|24
1598037900000|2020-08-21 19:25:00|4904.7|4902.7|4904.9|4902.9|4906.7|4904.7|4903.2|4901.2|69
1598038200000|2020-08-21 19:30:00|4905.2|4903.2|4903.9|4901.9|4905.9|4903.9|4902.9|4900.9|21
1598038500000|2020-08-21 19:35:00|4904.2|4902.2|4905.2|4903.2|4905.7|4903.7|4903.7|4901.7|40
1598038800000|2020-08-21 19:40:00|4905.4|4903.4|4902.4|4900.4|4905.4|4903.4|4901.4|4899.4|54
1598039100000|2020-08-21 19:45:00|4902.7|4900.7|4903.2|4901.2|4904.4|4902.4|4902.2|4900.2|36
1598039400000|2020-08-21 19:50:00|4902.9|4900.9|4907.2|4905.2|4907.9|4905.9|4902.9|4900.9|87
1598039700000|2020-08-21 19:55:00|4906.9|4904.9|4906.7|4904.7|4909.2|4907.2|4906.7|4904.7|206
1598040000000|2020-08-21 20:00:00|4908.7|4904.6|4910.7|4906.7|4911.1|4907.1|4907.2|4903.2|0
1598040300000|2020-08-21 20:05:00|4910.6|4906.6|4910.6|4906.6|4910.7|4906.7|4910|4906|0
1598040600000|2020-08-21 20:10:00|4910.3|4906.3|4906.8|4902.8|4910.6|4906.6|4905.7|4901.7|0
1598040900000|2020-08-21 20:15:00|4906.7|4902.7|4907.6|4903.6|4907.6|4903.6|4906.6|4902.6|0
1598041200000|2020-08-21 20:20:00|4907.4|4903.4|4907.6|4903.6|4907.7|4903.7|4907.4|4903.4|0
1598041500000|2020-08-21 20:25:00|4907.7|4903.7|4907.4|4903.4|4907.7|4903.7|4907.4|4903.4|0
1598041800000|2020-08-21 20:30:00|4907.6|4903.6|4908.9|4904.9|4909.2|4905.2|4905.9|4901.9|0
1598042100000|2020-08-21 20:35:00|4908.7|4904.7|4908.4|4904.4|4909.6|4905.6|4907.4|4903.4|0
1598042400000|2020-08-21 20:40:00|4908.1|4904.1|4907.9|4903.9|4908.5|4904.5|4907.8|4903.8|0
1598042700000|2020-08-21 20:45:00|4907.8|4903.8|4907.6|4903.6|4908.2|4904.2|4906.7|4902.7|0
1598043000000|2020-08-21 20:50:00|4907.3|4903.3|4906.9|4902.9|4908|4904|4906.1|4902.1|0
1598043300000|2020-08-21 20:55:00|4906.8|4902.8|4905.9|4901.9|4907.2|4903.2|4905|4901|0
1598220000000|2020-08-23 22:00:00|4916|4912|4917.1|4913.1|4917.5|4913.5|4914.8|4910.8|0
1598220300000|2020-08-23 22:05:00|4917|4913|4913.8|4909.8|4917.1|4913.1|4911.7|4907.7|0
1598220600000|2020-08-23 22:10:00|4913.9|4909.9|4910.5|4906.5|4914.9|4910.9|4910.5|4906.5|0
1598220900000|2020-08-23 22:15:00|4910.8|4906.8|4912.3|4908.3|4913.1|4909.1|4910.5|4906.5|0
1598221200000|2020-08-23 22:20:00|4912.4|4908.4|4913.8|4909.8|4914.5|4910.5|4912|4908|0
1598221500000|2020-08-23 22:25:00|4913.7|4909.7|4912.7|4908.7|4913.7|4909.7|4912.3|4908.3|0
1598221800000|2020-08-23 22:30:00|4912.8|4908.8|4913.8|4909.8|4913.8|4909.8|4912|4908|0
1598222100000|2020-08-23 22:35:00|4913.9|4909.9|4914.2|4910.2|4914.9|4910.9|4913.1|4909.1|0
1598222400000|2020-08-23 22:40:00|4914.1|4910.1|4915.3|4911.3|4916|4912|4913.9|4909.9|0
1598222700000|2020-08-23 22:45:00|4915.7|4911.7|4915.3|4911.3|4915.9|4911.9|4915|4911|0
1598223000000|2020-08-23 22:50:00|4915.7|4911.7|4916|4912|4916|4912|4915|4911|0
1598223300000|2020-08-23 22:55:00|4916.1|4912.1|4915.2|4911.2|4916.8|4912.8|4915.2|4911.2|0
1598223600000|2020-08-23 23:00:00|4915.3|4911.3|4917.5|4913.5|4917.5|4913.5|4915.3|4911.3|0
1598223900000|2020-08-23 23:05:00|4917.4|4913.4|4917.5|4913.5|4917.5|4913.5|4916.8|4912.8|0
1598224200000|2020-08-23 23:10:00|4917.4|4913.4|4916.4|4912.4|4917.4|4913.4|4916.4|4912.4|0
1598224500000|2020-08-23 23:15:00|4915.9|4912.9|4916|4913|4916.3|4913.3|4915.9|4912.9|0
1598224800000|2020-08-23 23:20:00|4915.9|4912.9|4916.3|4913.3|4916.6|4913.6|4915.5|4912.5|0
1598225100000|2020-08-23 23:25:00|4916.6|4913.6|4916.3|4913.3|4916.6|4913.6|4915.5|4912.5|0
1598225400000|2020-08-23 23:30:00|4916.2|4913.2|4914.8|4911.8|4916.2|4913.2|4914.5|4911.5|0
1598225700000|2020-08-23 23:35:00|4914.7|4911.7|4916.2|4913.2|4916.2|4913.2|4914.4|4911.4|0
1598226000000|2020-08-23 23:40:00|4915.9|4912.9|4916|4913|4916.3|4913.3|4915.5|4912.5|0
1598226300000|2020-08-23 23:45:00|4916.3|4913.3|4916|4913|4917|4914|4915.5|4912.5|0
1598226600000|2020-08-23 23:50:00|4915.9|4912.9|4912.5|4909.5|4916|4913|4911.5|4908.5|0
1598226900000|2020-08-23 23:55:00|4912.4|4909.4|4912.6|4909.6|4912.6|4909.6|4909.9|4906.9|0
1598227200000|2020-08-24 00:00:00|4912.5|4909.5|4910|4907|4913|4910|4909.4|4906.4|0
1598227500000|2020-08-24 00:05:00|4910.1|4907.1|4913.2|4910.2|4913.3|4910.3|4907.9|4904.9|0
1598227800000|2020-08-24 00:10:00|4913.3|4910.3|4913.2|4910.2|4914.5|4911.5|4911.7|4908.7|0
1598228100000|2020-08-24 00:15:00|4913.1|4910.1|4911.4|4908.4|4913.5|4910.5|4906.2|4903.2|0
1598228400000|2020-08-24 00:20:00|4911.5|4908.5|4910.1|4907.1|4912.9|4909.9|4908.6|4905.6|0
1598228700000|2020-08-24 00:25:00|4910|4907|4908.7|4905.7|4910.1|4907.1|4908.6|4905.6|0
1598229000000|2020-08-24 00:30:00|4908.4|4905.4|4908.7|4905.7|4910.2|4907.2|4907.3|4904.3|0
1598229300000|2020-08-24 00:35:00|4908.8|4905.8|4904.6|4901.6|4908.8|4905.8|4903|4900|0
1598229600000|2020-08-24 00:40:00|4904.5|4901.5|4905.2|4902.2|4905.9|4902.9|4903.1|4900.1|0
1598229900000|2020-08-24 00:45:00|4904.9|4901.9|4904.6|4901.6|4907.3|4904.3|4904.4|4901.4|0
1598230200000|2020-08-24 00:50:00|4904.8|4901.8|4911.5|4908.5|4911.6|4908.6|4904.5|4901.5|0
1598230500000|2020-08-24 00:55:00|4911.4|4908.4|4910|4907|4911.5|4908.5|4908.7|4905.7|0
1598230800000|2020-08-24 01:00:00|4910.1|4907.1|4908.8|4905.8|4912.8|4909.8|4906.7|4903.7|0
1598231100000|2020-08-24 01:05:00|4908.3|4905.3|4907.6|4904.6|4908.8|4905.8|4904.6|4901.6|0
1598231400000|2020-08-24 01:10:00|4906.2|4903.2|4906.3|4903.3|4906.3|4903.3|4903.4|4900.4|0
1598231700000|2020-08-24 01:15:00|4906.8|4903.8|4910.5|4907.5|4911.8|4908.8|4906.8|4903.8|0
1598232000000|2020-08-24 01:20:00|4911|4908|4913.1|4910.1|4914.5|4911.5|4911|4908|0
1598232300000|2020-08-24 01:25:00|4913.6|4910.6|4917.1|4914.1|4917.8|4914.8|4913.6|4910.6|0
1598232600000|2020-08-24 01:30:00|4917.3|4914.3|4917.1|4914.1|4918.5|4915.5|4915.6|4912.6|0
1598232900000|2020-08-24 01:35:00|4917.2|4914.2|4917.2|4914.2|4917.2|4914.2|4915.7|4912.7|0
1598233200000|2020-08-24 01:40:00|4918.6|4915.6|4918.6|4915.6|4921.5|4918.5|4918.5|4915.5|0
1598233500000|2020-08-24 01:45:00|4918.8|4915.8|4917.1|4914.1|4919.9|4916.9|4917.1|4914.1|0
1598233800000|2020-08-24 01:50:00|4917.3|4914.3|4917.1|4914.1|4917.8|4914.8|4915.7|4912.7|0
1598234100000|2020-08-24 01:55:00|4917.2|4914.2|4917.1|4914.1|4918.5|4915.5|4917.1|4914.1|0
1598234400000|2020-08-24 02:00:00|4917.6|4914.6|4918.6|4915.6|4918.6|4915.6|4917.1|4914.1|0
1598234700000|2020-08-24 02:05:00|4919.1|4916.1|4918.5|4915.5|4919.9|4916.9|4917.2|4914.2|0
1598235000000|2020-08-24 02:10:00|4918.6|4915.6|4920.1|4917.1|4920.1|4917.1|4918.6|4915.6|0
1598235300000|2020-08-24 02:15:00|4920|4917|4920.1|4917.1|4920.1|4917.1|4920|4917|0
1598235600000|2020-08-24 02:20:00|4919.9|4916.9|4919.9|4916.9|4921.3|4918.3|4919.9|4916.9|0
1598235900000|2020-08-24 02:25:00|4919.4|4916.4|4918.5|4915.5|4919.9|4916.9|4918.5|4915.5|0
1598236200000|2020-08-24 02:30:00|4918.8|4915.8|4918.5|4915.5|4919.9|4916.9|4918.4|4915.4|0
1598236500000|2020-08-24 02:35:00|4919|4916|4918.4|4915.4|4919.8|4916.8|4918.4|4915.4|0
1598237100000|2020-08-24 02:45:00|4917.9|4914.9|4917|4914|4918.4|4915.4|4916.4|4913.4|0
1598237400000|2020-08-24 02:50:00|4916.5|4913.5|4915.7|4912.7|4917.1|4914.1|4915.6|4912.6|0
1598237700000|2020-08-24 02:55:00|4915.8|4912.8|4914.3|4911.3|4915.8|4912.8|4914.3|4911.3|0
1598238000000|2020-08-24 03:00:00|4914.9|4911.9|4914.3|4911.3|4915.8|4912.8|4914.3|4911.3|0
1598238300000|2020-08-24 03:05:00|4914.4|4911.4|4917.1|4914.1|4917.1|4914.1|4914.3|4911.3|0
1598238600000|2020-08-24 03:10:00|4917.7|4914.7|4915.7|4912.7|4918.5|4915.5|4915.7|4912.7|0
1598239200000|2020-08-24 03:20:00|4916.2|4913.2|4918.3|4915.3|4918.5|4915.5|4916.2|4913.2|0
1598239500000|2020-08-24 03:25:00|4918.4|4915.4|4918.3|4915.3|4918.4|4915.4|4918.3|4915.3|0
1598239800000|2020-08-24 03:30:00|4918.4|4915.4|4918.3|4915.3|4918.4|4915.4|4918.3|4915.3|0
1598240100000|2020-08-24 03:35:00|4917.8|4914.8|4917.1|4914.1|4918.5|4915.5|4917|4914|0
1598240400000|2020-08-24 03:40:00|4917|4914|4914.3|4911.3|4917|4914|4914.2|4911.2|0
1598240700000|2020-08-24 03:45:00|4914.8|4911.8|4915.7|4912.7|4917|4914|4914.8|4911.8|0
1598241000000|2020-08-24 03:50:00|4915.8|4912.8|4915.8|4912.8|4917.2|4914.2|4915.7|4912.7|0
1598241300000|2020-08-24 03:55:00|4915.3|4912.3|4915.9|4912.9|4917.3|4914.3|4914.4|4911.4|0
1598241600000|2020-08-24 04:00:00|4916.4|4913.4|4915.9|4912.9|4917.3|4914.3|4915.8|4912.8|0
1598241900000|2020-08-24 04:05:00|4915.6|4912.6|4913.1|4910.1|4915.6|4912.6|4913.1|4910.1|0
1598242200000|2020-08-24 04:10:00|4912.6|4909.6|4913.2|4910.2|4913.2|4910.2|4911.8|4908.8|0
1598242500000|2020-08-24 04:15:00|4913.7|4910.7|4911.9|4908.9|4914.6|4911.6|4910.4|4907.4|0
1598242800000|2020-08-24 04:20:00|4911.8|4908.8|4913.2|4910.2|4913.3|4910.3|4911.8|4908.8|0
1598243100000|2020-08-24 04:25:00|4913.3|4910.3|4913.2|4910.2|4914.6|4911.6|4913.2|4910.2|0
1598243400000|2020-08-24 04:30:00|4913.7|4910.7|4918.6|4915.6|4918.6|4915.6|4913.7|4910.7|0
1598243700000|2020-08-24 04:35:00|4918.1|4915.1|4917.2|4914.2|4918.1|4915.1|4917.2|4914.2|0
1598244000000|2020-08-24 04:40:00|4917.5|4914.5|4918.5|4915.5|4918.6|4915.6|4917.1|4914.1|0
1598244300000|2020-08-24 04:45:00|4918.6|4915.6|4918.6|4915.6|4918.6|4915.6|4918.5|4915.5|0
1598244600000|2020-08-24 04:50:00|4918.5|4915.5|4917.2|4914.2|4918.5|4915.5|4917.1|4914.1|0
1598244900000|2020-08-24 04:55:00|4918.6|4915.6|4918.6|4915.6|4918.6|4915.6|4917.2|4914.2|0
1598245200000|2020-08-24 05:00:00|4918.7|4915.7|4918.6|4915.6|4920.1|4917.1|4918.6|4915.6|0
1598245500000|2020-08-24 05:05:00|4918.7|4915.7|4917.5|4914.5|4918.7|4915.7|4917.2|4914.2|0
1598245800000|2020-08-24 05:10:00|4917.6|4914.6|4917.6|4914.6|4917.6|4914.6|4916.2|4913.2|0
1598246100000|2020-08-24 05:15:00|4918.1|4915.1|4918.9|4915.9|4919|4916|4917.6|4914.6|0
1598246400000|2020-08-24 05:20:00|4919|4916|4919|4916|4919.7|4916.7|4918.9|4915.9|0
1598246700000|2020-08-24 05:25:00|4918.7|4915.7|4918.9|4915.9|4919|4916|4917.5|4914.5|0
1598247000000|2020-08-24 05:30:00|4919.4|4916.4|4920.2|4917.2|4921.6|4918.6|4918.9|4915.9|0
1598247300000|2020-08-24 05:35:00|4920.3|4917.3|4922.7|4919.7|4923|4920|4920.2|4917.2|0
1598247600000|2020-08-24 05:40:00|4923.2|4920.2|4924.1|4921.1|4924.1|4921.1|4923.2|4920.2|0
1598247900000|2020-08-24 05:45:00|4924|4921|4922.4|4919.4|4924|4921|4922.4|4919.4|0
1598248200000|2020-08-24 05:50:00|4922.5|4919.5|4922.6|4919.6|4923.9|4920.9|4922.5|4919.5|0
1598248500000|2020-08-24 05:55:00|4923.1|4920.1|4924.7|4921.7|4925.4|4922.4|4922.6|4919.6|0
1598248800000|2020-08-24 06:00:00|4924.8|4921.8|4924.7|4922.7|4928.2|4926.2|4922.7|4920.7|332
1598249100000|2020-08-24 06:05:00|4924.4|4922.4|4932.2|4930.2|4933.7|4931.7|4924.4|4922.4|539
1598249400000|2020-08-24 06:10:00|4932.4|4930.4|4935.7|4933.7|4936.7|4934.7|4932.2|4930.2|220
1598249700000|2020-08-24 06:15:00|4935.9|4933.9|4929.4|4927.4|4937.4|4935.4|4928.7|4926.7|291
1598250000000|2020-08-24 06:20:00|4929.2|4927.2|4933.2|4931.2|4933.2|4931.2|4929.2|4927.2|184
1598250300000|2020-08-24 06:25:00|4932.9|4930.9|4934.2|4932.2|4936.2|4934.2|4931.7|4929.7|319
1598250600000|2020-08-24 06:30:00|4934.7|4932.7|4935.7|4933.7|4937.7|4935.7|4933.2|4931.2|408
1598250900000|2020-08-24 06:35:00|4935.9|4933.9|4938.2|4936.2|4938.4|4936.4|4933.2|4931.2|258
1598251200000|2020-08-24 06:40:00|4937.9|4935.9|4935.7|4933.7|4939.7|4937.7|4935.2|4933.2|229
1598251500000|2020-08-24 06:45:00|4935.9|4933.9|4938.2|4936.2|4938.9|4936.9|4935.9|4933.9|143
1598251800000|2020-08-24 06:50:00|4938.4|4936.4|4941.4|4939.4|4941.9|4939.9|4936.2|4934.2|350
1598252100000|2020-08-24 06:55:00|4941.7|4939.7|4941.4|4939.4|4944.7|4942.7|4939.7|4937.7|518
1598252400000|2020-08-24 07:00:00|4941.2|4939.2|4962.2|4961.2|4971.7|4970.7|4940.7|4939.2|3833
1598252700000|2020-08-24 07:05:00|4963.4|4962.4|4966.4|4965.4|4970.7|4969.7|4960.9|4959.9|1471
1598253000000|2020-08-24 07:10:00|4967.4|4966.4|4974.2|4973.2|4981.7|4980.7|4966.7|4965.7|1561
1598253300000|2020-08-24 07:15:00|4974.7|4973.7|4970.7|4969.7|4983.2|4982.2|4970.2|4969.2|1367
1598253600000|2020-08-24 07:20:00|4970.9|4969.9|4978.9|4977.9|4984.2|4983.2|4970.9|4969.9|1173
1598253900000|2020-08-24 07:25:00|4978.7|4977.7|4982.7|4981.7|4983.7|4982.7|4974.7|4973.7|1156
1598254200000|2020-08-24 07:30:00|4982.9|4981.9|4981.4|4980.4|4987.7|4986.7|4981.4|4980.4|1214
1598254500000|2020-08-24 07:35:00|4981.7|4980.7|4984.9|4983.9|4991.9|4990.9|4981.4|4980.4|1150
1598254800000|2020-08-24 07:40:00|4984.3|4983.3|4985.6|4984.6|4989.3|4988.3|4984.1|4983.1|622
1598255100000|2020-08-24 07:45:00|4985.8|4984.8|4982.1|4981.1|4989.6|4988.6|4982.1|4981.1|828
1598255400000|2020-08-24 07:50:00|4981.8|4980.8|4988.8|4987.8|4991.1|4990.1|4980.8|4979.8|871
1598255700000|2020-08-24 07:55:00|4989.1|4988.1|4984.6|4983.6|4990.8|4989.8|4984.1|4983.1|627
1598256000000|2020-08-24 08:00:00|4984.8|4983.8|4978.3|4977.3|4989.6|4988.6|4978.1|4977.1|564
1598256300000|2020-08-24 08:05:00|4978.1|4977.1|4978.8|4977.8|4981.8|4980.8|4976.1|4975.1|986
1598256600000|2020-08-24 08:10:00|4978.6|4977.6|4979.6|4978.6|4981.1|4980.1|4976.6|4975.6|527
1598256900000|2020-08-24 08:15:00|4980.6|4979.6|4978.6|4977.6|4984.1|4983.1|4977.1|4976.1|495
1598257200000|2020-08-24 08:20:00|4978.8|4977.8|4982.8|4981.8|4984.3|4983.3|4978.6|4977.6|303
1598257500000|2020-08-24 08:25:00|4982.6|4981.6|4983.8|4982.8|4984.1|4983.1|4979.8|4978.8|333
1598257800000|2020-08-24 08:30:00|4983.6|4982.6|4985.3|4984.3|4987.1|4986.1|4982.6|4981.6|454
1598258100000|2020-08-24 08:35:00|4985.6|4984.6|4986.1|4985.1|4988.6|4987.6|4984.1|4983.1|331
1598258400000|2020-08-24 08:40:00|4986.3|4985.3|4995.8|4994.8|4997.3|4996.3|4986.3|4985.3|753
1598258700000|2020-08-24 08:45:00|4996.1|4995.1|5001.1|5000.1|5002.1|5001.1|4995.6|4994.6|728
1598259000000|2020-08-24 08:50:00|5001.3|5000.3|4999.6|4998.6|5002.6|5001.6|4999.1|4998.1|493
1598259300000|2020-08-24 08:55:00|4999.1|4998.1|5003.1|5002.1|5006.6|5005.6|4998.6|4997.6|937
1598259600000|2020-08-24 09:00:00|5003.6|5002.6|5004.3|5003.3|5006.1|5005.1|5001.6|5000.6|516
1598259900000|2020-08-24 09:05:00|5004.1|5003.1|5001.6|5000.6|5006.1|5005.1|5001.3|5000.3|363
1598260200000|2020-08-24 09:10:00|5001.3|5000.3|5000.8|4999.8|5004.1|5003.1|5000.6|4999.6|316
1598260500000|2020-08-24 09:15:00|5001.1|5000.1|5000.6|4999.6|5001.1|5000.1|4998.6|4997.6|309
1598260800000|2020-08-24 09:20:00|5000.8|4999.8|5004.6|5003.6|5005.1|5004.1|5000.1|4999.1|534
1598261100000|2020-08-24 09:25:00|5004.1|5003.1|5005.1|5004.1|5005.6|5004.6|5001.6|5000.6|331
1598261400000|2020-08-24 09:30:00|5004.8|5003.8|5004.6|5003.6|5006.1|5005.1|5004.1|5003.1|290
1598261700000|2020-08-24 09:35:00|5004.8|5003.8|5008.1|5007.1|5008.8|5007.8|5004.8|5003.8|384
1598262000000|2020-08-24 09:40:00|5007.6|5006.6|5009.1|5008.1|5009.6|5008.6|5005.6|5004.6|351
1598262300000|2020-08-24 09:45:00|5009.6|5008.6|5009.6|5008.6|5011.1|5010.1|5008.3|5007.3|430
1598262600000|2020-08-24 09:50:00|5009.3|5008.3|5002.6|5001.6|5010.1|5009.1|5001.3|5000.3|469
1598262900000|2020-08-24 09:55:00|5002.1|5001.1|5003.6|5002.6|5006.1|5005.1|5002.1|5001.1|376
1598263200000|2020-08-24 10:00:00|5003.8|5002.8|4997.1|4996.1|5006.1|5005.1|4996.8|4995.8|752
1598263500000|2020-08-24 10:05:00|4997.3|4996.3|5001.3|5000.3|5001.6|5000.6|4996.1|4995.1|291
1598263800000|2020-08-24 10:10:00|5001.1|5000.1|4999.1|4998.1|5001.8|5000.8|4998.3|4997.3|171
1598264100000|2020-08-24 10:15:00|4999.3|4998.3|5000.8|4999.8|5001.6|5000.6|4998.8|4997.8|147
1598264400000|2020-08-24 10:20:00|5000.6|4999.6|4999.1|4998.1|5001.1|5000.1|4996.6|4995.6|245
1598264700000|2020-08-24 10:25:00|4998.8|4997.8|5001.8|5000.8|5001.8|5000.8|4998.6|4997.6|198
1598265000000|2020-08-24 10:30:00|5001.6|5000.6|5006.1|5005.1|5006.1|5005.1|5001.6|5000.6|363
1598265300000|2020-08-24 10:35:00|5006.3|5005.3|5009.1|5008.1|5009.6|5008.6|5005.6|5004.6|253
1598265600000|2020-08-24 10:40:00|5008.6|5007.6|5008.6|5007.6|5011.1|5010.1|5008.1|5007.1|354
1598265900000|2020-08-24 10:45:00|5008.8|5007.8|5007.6|5006.6|5011.1|5010.1|5007.6|5006.6|209
1598266200000|2020-08-24 10:50:00|5007.8|5006.8|5009.3|5008.3|5010.8|5009.8|5007.8|5006.8|169
1598266500000|2020-08-24 10:55:00|5009.6|5008.6|5005.1|5004.1|5009.8|5008.8|5003.6|5002.6|225
1598266800000|2020-08-24 11:00:00|5004.6|5003.6|5002.6|5001.6|5005.3|5004.3|5002.1|5001.1|234
1598267100000|2020-08-24 11:05:00|5002.3|5001.3|5001.6|5000.6|5003.6|5002.6|4999.8|4998.8|152
1598267400000|2020-08-24 11:10:00|5001.3|5000.3|5005.1|5004.1|5007.1|5006.1|5001.1|5000.1|152
1598267700000|2020-08-24 11:15:00|5005.3|5004.3|5008.1|5007.1|5008.6|5007.6|5004.8|5003.8|197
1598268000000|2020-08-24 11:20:00|5008.3|5007.3|5008.1|5007.1|5010.1|5009.1|5007.6|5006.6|130
1598268300000|2020-08-24 11:25:00|5007.6|5006.6|5008.6|5007.6|5010.6|5009.6|5007.6|5006.6|191
1598268600000|2020-08-24 11:30:00|5008.8|5007.8|5009.6|5008.6|5010.1|5009.1|5007.6|5006.6|110
1598268900000|2020-08-24 11:35:00|5009.8|5008.8|5009.6|5008.6|5010.1|5009.1|5007.6|5006.6|130
1598269200000|2020-08-24 11:40:00|5009.8|5008.8|5008.6|5007.6|5010.1|5009.1|5007.6|5006.6|135
1598269500000|2020-08-24 11:45:00|5008.8|5007.8|5005.6|5004.6|5009.1|5008.1|5005.1|5004.1|128
1598269800000|2020-08-24 11:50:00|5005.8|5004.8|5006.6|5005.6|5006.8|5005.8|5004.6|5003.6|116
1598270100000|2020-08-24 11:55:00|5006.8|5005.8|5011.6|5010.6|5014.6|5013.6|5006.8|5005.8|415
1598270400000|2020-08-24 12:00:00|5011.8|5010.8|5011.3|5010.3|5012.6|5011.6|5010.1|5009.1|354
1598270700000|2020-08-24 12:05:00|5011.1|5010.1|5009.1|5008.1|5011.3|5010.3|5008.3|5007.3|208
1598271000000|2020-08-24 12:10:00|5008.8|5007.8|5008.1|5007.1|5010.1|5009.1|5007.8|5006.8|114
1598271300000|2020-08-24 12:15:00|5007.8|5006.8|5001.1|5000.1|5008.3|5007.3|5000.1|4999.1|237
1598271600000|2020-08-24 12:20:00|5001.3|5000.3|5003.3|5002.3|5004.1|5003.1|5000.1|4999.1|166
1598271900000|2020-08-24 12:25:00|5003.6|5002.6|5000.6|4999.6|5003.6|5002.6|5000.3|4999.3|150
1598272200000|2020-08-24 12:30:00|5000.3|4999.3|5002.6|5001.6|5003.8|5002.8|5000.1|4999.1|319
1598272500000|2020-08-24 12:35:00|5002.3|5001.3|4998.6|4997.6|5003.1|5002.1|4998.6|4997.6|202
1598272800000|2020-08-24 12:40:00|4999.1|4998.1|5002.1|5001.1|5002.1|5001.1|4999.1|4998.1|232
1598273100000|2020-08-24 12:45:00|5001.8|5000.8|5002.6|5001.6|5004.1|5003.1|5001.6|5000.6|209
1598273400000|2020-08-24 12:50:00|5002.3|5001.3|5005.1|5004.1|5006.6|5005.6|5000.6|4999.6|696
1598273700000|2020-08-24 12:55:00|5004.8|5003.8|5004.8|5003.8|5007.8|5006.8|5003.3|5002.3|551
1598274000000|2020-08-24 13:00:00|5004.6|5003.6|5005.1|5004.1|5006.1|5005.1|5004.1|5003.1|362
1598274300000|2020-08-24 13:05:00|5005.3|5004.3|5004.6|5003.6|5006.6|5005.6|5004.1|5003.1|307
1598274600000|2020-08-24 13:10:00|5004.8|5003.8|5003.6|5002.6|5005.8|5004.8|5002.6|5001.6|449
1598274900000|2020-08-24 13:15:00|5003.8|5002.8|5002.6|5001.6|5004.3|5003.3|5000.6|4999.6|393
1598275200000|2020-08-24 13:20:00|5002.3|5001.3|5000.1|4999.1|5003.1|5002.1|4999.6|4998.6|342
1598275500000|2020-08-24 13:25:00|4999.8|4998.8|4999.6|4998.6|5000.8|4999.8|4997.1|4996.1|420
1598275800000|2020-08-24 13:30:00|4999.8|4998.8|4991.1|4990.1|5000.1|4999.1|4990.8|4989.8|705
1598276100000|2020-08-24 13:35:00|4991.3|4990.3|4992.6|4991.6|4994.1|4993.1|4990.8|4989.8|661
1598276400000|2020-08-24 13:40:00|4992.8|4991.8|4991.3|4990.3|4994.8|4993.8|4990.1|4989.1|901
1598276700000|2020-08-24 13:45:00|4991.6|4990.6|4986.3|4985.3|4996.1|4995.1|4986.1|4985.1|719
1598277000000|2020-08-24 13:50:00|4986.6|4985.6|4984.1|4983.1|4987.1|4986.1|4982.3|4981.3|445
1598277300000|2020-08-24 13:55:00|4983.8|4982.8|4984.6|4983.6|4986.1|4985.1|4981.6|4980.6|563
1598277600000|2020-08-24 14:00:00|4984.8|4983.8|4987.6|4986.6|4987.6|4986.6|4981.1|4980.1|549
1598277900000|2020-08-24 14:05:00|4987.8|4986.8|4991.8|4990.8|4992.3|4991.3|4986.6|4985.6|477
1598278200000|2020-08-24 14:10:00|4992.3|4991.3|4993.8|4992.8|4995.1|4994.1|4989.3|4988.3|513
1598278500000|2020-08-24 14:15:00|4994.3|4993.3|5000.1|4999.1|5001.3|5000.3|4993.1|4992.1|496
1598278800000|2020-08-24 14:20:00|5000.6|4999.6|5001.3|5000.3|5003.8|5002.8|4999.3|4998.3|428
1598279100000|2020-08-24 14:25:00|5001.6|5000.6|4995.1|4994.1|5002.8|5001.8|4994.8|4993.8|385
1598279400000|2020-08-24 14:30:00|4995.3|4994.3|4999.1|4998.1|4999.8|4998.8|4994.3|4993.3|373
1598279700000|2020-08-24 14:35:00|4998.8|4997.8|5003.1|5002.1|5003.6|5002.6|4995.3|4994.3|314
1598280000000|2020-08-24 14:40:00|5002.6|5001.6|5005.8|5004.8|5005.8|5004.8|5001.1|5000.1|392
1598280300000|2020-08-24 14:45:00|5005.6|5004.6|5002.6|5001.6|5006.1|5005.1|4998.1|4997.1|544
1598280600000|2020-08-24 14:50:00|5003.1|5002.1|4998.6|4997.6|5004.6|5003.6|4996.6|4995.6|408
1598280900000|2020-08-24 14:55:00|4998.8|4997.8|5003.6|5002.6|5004.1|5003.1|4998.1|4997.1|606
1598281200000|2020-08-24 15:00:00|5003.3|5002.3|5008.8|5007.8|5009.1|5008.1|5003.1|5002.1|590
1598281500000|2020-08-24 15:05:00|5009.1|5008.1|5009.6|5008.6|5010.1|5009.1|5005.6|5004.6|614
1598281800000|2020-08-24 15:10:00|5009.3|5008.3|5007.3|5006.3|5010.6|5009.6|5006.3|5005.3|459
1598282100000|2020-08-24 15:15:00|5007.6|5006.6|5010.1|5009.1|5010.6|5009.6|5005.8|5004.8|458
1598282400000|2020-08-24 15:20:00|5011.1|5010.1|5011.6|5010.6|5012.1|5011.1|5009.3|5008.3|609
1598282700000|2020-08-24 15:25:00|5011.3|5010.3|5010.6|5009.6|5013.6|5012.6|5009.8|5008.8|1414
1598283000000|2020-08-24 15:30:00|5010.8|5009.8|5010.6|5008.6|5015.3|5013.3|5010.6|5008.6|2495
1598283300000|2020-08-24 15:35:00|5010.1|5008.1|5010.1|5008.1|5013.1|5011.1|5007.6|5005.6|1646
1598283600000|2020-08-24 15:40:00|5009.8|5007.8|5008.1|5006.1|5010.1|5008.1|5005.8|5003.8|512
1598283900000|2020-08-24 15:45:00|5008.6|5006.6|5012.6|5010.6|5014.3|5012.3|5008.1|5006.1|237
1598284200000|2020-08-24 15:50:00|5012.8|5010.8|5009.6|5007.6|5013.8|5011.8|5008.6|5006.6|161
1598284500000|2020-08-24 15:55:00|5009.8|5007.8|5007.1|5005.1|5011.1|5009.1|5006.1|5004.1|131
1598284800000|2020-08-24 16:00:00|5006.8|5004.8|5010.3|5008.3|5012.8|5010.8|5006.6|5004.6|98
1598285100000|2020-08-24 16:05:00|5010.6|5008.6|5006.8|5004.8|5010.6|5008.6|5006.3|5004.3|84
1598285400000|2020-08-24 16:10:00|5007.1|5005.1|5007.6|5005.6|5008.3|5006.3|5006.8|5004.8|71
1598285700000|2020-08-24 16:15:00|5007.3|5005.3|5007.6|5005.6|5009.1|5007.1|5006.6|5004.6|87
1598286000000|2020-08-24 16:20:00|5007.8|5005.8|5007.3|5005.3|5008.1|5006.1|5005.1|5003.1|85
1598286300000|2020-08-24 16:25:00|5007.6|5005.6|5003.6|5001.6|5007.6|5005.6|5003.1|5001.1|135
1598286600000|2020-08-24 16:30:00|5003.3|5001.3|5006.6|5004.6|5007.3|5005.3|5002.6|5000.6|85
1598286900000|2020-08-24 16:35:00|5006.8|5004.8|5006.6|5004.6|5007.8|5005.8|5006.1|5004.1|57
1598287200000|2020-08-24 16:40:00|5006.8|5004.8|5007.6|5005.6|5007.8|5005.8|5005.1|5003.1|32
1598287500000|2020-08-24 16:45:00|5007.8|5005.8|5006.6|5004.6|5008.1|5006.1|5006.1|5004.1|47
1598287800000|2020-08-24 16:50:00|5006.1|5004.1|5005.3|5003.3|5006.6|5004.6|5005.1|5003.1|37
1598288100000|2020-08-24 16:55:00|5005.6|5003.6|5005.6|5003.6|5006.1|5004.1|5004.8|5002.8|31
1598288400000|2020-08-24 17:00:00|5005.3|5003.3|5007.3|5005.3|5008.1|5006.1|5004.8|5002.8|51
1598288700000|2020-08-24 17:05:00|5007.6|5005.6|5009.3|5007.3|5009.6|5007.6|5007.1|5005.1|30
1598289000000|2020-08-24 17:10:00|5009.1|5007.1|5006.1|5004.1|5009.6|5007.6|5006.1|5004.1|50
1598289300000|2020-08-24 17:15:00|5005.8|5003.8|5004.6|5002.6|5006.1|5004.1|5004.3|5002.3|53
1598289600000|2020-08-24 17:20:00|5004.3|5002.3|5004.6|5002.6|5005.1|5003.1|5004.1|5002.1|69
1598289900000|2020-08-24 17:25:00|5005.1|5003.1|5003.1|5001.1|5005.1|5003.1|5003.1|5001.1|68
1598290200000|2020-08-24 17:30:00|5002.8|5000.8|5003.1|5001.1|5003.1|5001.1|5001.6|4999.6|92
1598290500000|2020-08-24 17:35:00|5003.3|5001.3|5004.6|5002.6|5004.6|5002.6|5003.1|5001.1|48
1598290800000|2020-08-24 17:40:00|5004.8|5002.8|5003.6|5001.6|5005.1|5003.1|5002.8|5000.8|27
1598291100000|2020-08-24 17:45:00|5003.3|5001.3|5001.8|4999.8|5004.3|5002.3|5001.6|4999.6|25
1598291400000|2020-08-24 17:50:00|5002.1|5000.1|5003.3|5001.3|5003.6|5001.6|5001.3|4999.3|21
1598291700000|2020-08-24 17:55:00|5003.1|5001.1|5003.8|5001.8|5004.6|5002.6|5003.1|5001.1|30
1598292000000|2020-08-24 18:00:00|5003.6|5001.6|5002.6|5000.6|5004.6|5002.6|5002.6|5000.6|40
1598292300000|2020-08-24 18:05:00|5002.8|5000.8|5003.1|5001.1|5003.6|5001.6|5002.1|5000.1|87
1598292600000|2020-08-24 18:10:00|5002.8|5000.8|5002.6|5000.6|5003.6|5001.6|5002.6|5000.6|41
1598292900000|2020-08-24 18:15:00|5002.8|5000.8|5003.6|5001.6|5004.1|5002.1|5002.6|5000.6|50
1598293200000|2020-08-24 18:20:00|5003.3|5001.3|5001.3|4999.3|5003.3|5001.3|5001.1|4999.1|42
1598293500000|2020-08-24 18:25:00|5001.6|4999.6|5001.1|4999.1|5001.6|4999.6|4999.6|4997.6|61
1598293800000|2020-08-24 18:30:00|5000.8|4998.8|4998.8|4996.8|5001.1|4999.1|4998.1|4996.1|81
1598294100000|2020-08-24 18:35:00|4999.1|4997.1|4998.1|4996.1|4999.3|4997.3|4997.6|4995.6|49
1598294400000|2020-08-24 18:40:00|4997.8|4995.8|4996.6|4994.6|4998.1|4996.1|4996.1|4994.1|94
1598294700000|2020-08-24 18:45:00|4996.3|4994.3|4997.1|4995.1|4998.3|4996.3|4996.1|4994.1|73
1598295000000|2020-08-24 18:50:00|4997.3|4995.3|4995.1|4993.1|4998.3|4996.3|4995.1|4993.1|55
1598295300000|2020-08-24 18:55:00|4995.3|4993.3|4997.8|4995.8|4998.6|4996.6|4995.3|4993.3|30
1598295600000|2020-08-24 19:00:00|4997.6|4995.6|4997.3|4995.3|4998.6|4996.6|4996.6|4994.6|93
1598295900000|2020-08-24 19:05:00|4997.6|4995.6|4993.1|4991.1|4997.6|4995.6|4993.1|4991.1|150
1598296200000|2020-08-24 19:10:00|4992.8|4990.8|4992.6|4990.6|4993.6|4991.6|4990.6|4988.6|119
1598296500000|2020-08-24 19:15:00|4992.3|4990.3|4994.1|4992.1|4994.6|4992.6|4992.1|4990.1|111
1598296800000|2020-08-24 19:20:00|4994.3|4992.3|4999.3|4997.3|4999.6|4997.6|4994.1|4992.1|115
1598297100000|2020-08-24 19:25:00|4999.6|4997.6|5000.6|4998.6|5000.6|4998.6|4999.1|4997.1|96
1598297400000|2020-08-24 19:30:00|5000.3|4998.3|5001.6|4999.6|5002.6|5000.6|4998.6|4996.6|98
1598297700000|2020-08-24 19:35:00|5001.3|4999.3|5004.6|5002.6|5005.1|5003.1|5001.1|4999.1|73
1598298000000|2020-08-24 19:40:00|5004.8|5002.8|5006.6|5004.6|5007.1|5005.1|5003.8|5001.8|36
1598298300000|2020-08-24 19:45:00|5006.8|5004.8|5007.1|5005.1|5007.8|5005.8|5006.1|5004.1|50
1598298600000|2020-08-24 19:50:00|5007.3|5005.3|5007.6|5005.6|5010.3|5008.3|5006.3|5004.3|128
1598298900000|2020-08-24 19:55:00|5007.3|5005.3|5010.6|5008.6|5010.6|5008.6|5006.1|5004.1|181
1598299200000|2020-08-24 20:00:00|5010.7|5006.7|5008.6|5004.6|5011.5|5007.5|5004.6|5000.6|0
1598299500000|2020-08-24 20:05:00|5008.7|5004.7|5010.4|5006.4|5011.4|5007.4|5008.6|5004.6|0
1598299800000|2020-08-24 20:10:00|5010.3|5006.3|5008.7|5004.7|5010.4|5006.4|5008|5004|0
1598300100000|2020-08-24 20:15:00|5008.9|5004.9|5008.4|5004.4|5009.2|5005.2|5008.3|5004.3|0
1598300400000|2020-08-24 20:20:00|5008.5|5004.5|5008.6|5004.6|5009|5005|5008.5|5004.5|0
1598300700000|2020-08-24 20:25:00|5008.8|5004.8|5009|5005|5009.1|5005.1|5008.6|5004.6|0
1598301000000|2020-08-24 20:30:00|5009.2|5005.2|5008.3|5004.3|5010.5|5006.5|5007.9|5003.9|0
1598301300000|2020-08-24 20:35:00|5008.2|5004.2|5007.9|5003.9|5008.3|5004.3|5006.4|5002.4|0
1598301600000|2020-08-24 20:40:00|5007.6|5003.6|5007.6|5003.6|5008.7|5004.7|5007.2|5003.2|0
1598301900000|2020-08-24 20:45:00|5007.2|5003.2|5007.5|5003.5|5007.8|5003.8|5006.9|5002.9|0
1598302200000|2020-08-24 20:50:00|5007.8|5003.8|5008.2|5004.2|5008.2|5004.2|5007|5003|0
1598302500000|2020-08-24 20:55:00|5008.1|5004.1|5007.9|5003.9|5008.6|5004.6|5007.5|5003.5|0
1598302800000|2020-08-24 21:00:00|5008|5004|5007.9|5003.9|5008|5004|5007.9|5003.9|0
1598303100000|2020-08-24 21:05:00|5008|5004|5008|5004|5008|5004|5008|5004|0
1598303400000|2020-08-24 21:10:00|5008.1|5004.1|5008.2|5004.2|5008.3|5004.3|5008.1|5004.1|0
1598303700000|2020-08-24 21:15:00|5008.1|5004.1|5008.1|5004.1|5008.2|5004.2|5008.1|5004.1|0
1598304000000|2020-08-24 21:20:00|5008.2|5004.2|5008.2|5004.2|5008.2|5004.2|5008.2|5004.2|0
1598304300000|2020-08-24 21:25:00|5008.1|5004.1|5008.2|5004.2|5008.2|5004.2|5008.1|5004.1|0
1598304900000|2020-08-24 21:35:00|5008.5|5004.5|5008.2|5004.2|5008.5|5004.5|5008.2|5004.2|0
1598305200000|2020-08-24 21:40:00|5008.3|5004.3|5008.1|5004.1|5008.3|5004.3|5008.1|5004.1|0
1598305500000|2020-08-24 21:45:00|5008.2|5004.2|5008.2|5004.2|5008.2|5004.2|5008.2|5004.2|0
1598305800000|2020-08-24 21:50:00|5008.1|5004.1|5008.2|5004.2|5008.2|5004.2|5008.1|5004.1|0
1598306100000|2020-08-24 21:55:00|5008.3|5004.3|5008.4|5004.4|5008.4|5004.4|5008.2|5004.2|0
1598306400000|2020-08-24 22:00:00|5008.6|5004.6|5009.1|5005.1|5010|5006|5007.9|5003.9|0
1598306700000|2020-08-24 22:05:00|5009.4|5005.4|5009|5005|5009.7|5005.7|5009|5005|0
1598307000000|2020-08-24 22:10:00|5009.1|5005.1|5008.7|5004.7|5009.4|5005.4|5008.4|5004.4|0
1598307300000|2020-08-24 22:15:00|5008.4|5004.4|5009|5005|5009|5005|5008.4|5004.4|0
1598307600000|2020-08-24 22:20:00|5009.1|5005.1|5009.4|5005.4|5009.4|5005.4|5009|5005|0
1598307900000|2020-08-24 22:25:00|5009.5|5005.5|5009.5|5005.5|5009.8|5005.8|5009.4|5005.4|0
1598308200000|2020-08-24 22:30:00|5009.4|5005.4|5009.8|5005.8|5009.8|5005.8|5009|5005|0
1598308500000|2020-08-24 22:35:00|5009.9|5005.9|5009.8|5005.8|5010.8|5006.8|5009.8|5005.8|0
1598308800000|2020-08-24 22:40:00|5009.9|5005.9|5009.5|5005.5|5009.9|5005.9|5009.5|5005.5|0
1598309100000|2020-08-24 22:45:00|5009.4|5005.4|5010.1|5006.1|5010.1|5006.1|5009.4|5005.4|0
1598309400000|2020-08-24 22:50:00|5010.5|5006.5|5009.4|5005.4|5010.5|5006.5|5009.4|5005.4|0
1598309700000|2020-08-24 22:55:00|5009.5|5005.5|5010.1|5006.1|5010.5|5006.5|5009.4|5005.4|0
1598310000000|2020-08-24 23:00:00|5010.5|5006.5|5009.8|5005.8|5011.6|5007.6|5009.8|5005.8|0
1598310300000|2020-08-24 23:05:00|5009.7|5005.7|5009.2|5005.2|5009.7|5005.7|5009.1|5005.1|0
1598310600000|2020-08-24 23:10:00|5009.5|5005.5|5009.1|5005.1|5009.5|5005.5|5008.8|5004.8|0
1598310900000|2020-08-24 23:15:00|5008.6|5005.6|5009|5006|5009.3|5006.3|5008.6|5005.6|0
1598311200000|2020-08-24 23:20:00|5009.1|5006.1|5008.3|5005.3|5009.3|5006.3|5008.3|5005.3|0
1598311500000|2020-08-24 23:25:00|5008.6|5005.6|5008.3|5005.3|5009|5006|5008.3|5005.3|0
1598311800000|2020-08-24 23:30:00|5008.2|5005.2|5009.4|5006.4|5009.6|5006.6|5007.8|5004.8|0
1598312100000|2020-08-24 23:35:00|5009.5|5006.5|5010.3|5007.3|5010.3|5007.3|5009.3|5006.3|0
1598312400000|2020-08-24 23:40:00|5010.2|5007.2|5010.3|5007.3|5010.3|5007.3|5010|5007|0
1598312700000|2020-08-24 23:45:00|5010.4|5007.4|5016.6|5013.6|5018|5015|5010|5007|0
1598313000000|2020-08-24 23:50:00|5016.7|5013.7|5018.1|5015.1|5018.9|5015.9|5016|5013|0
1598313300000|2020-08-24 23:55:00|5018.2|5015.2|5018.7|5015.7|5019.1|5016.1|5018|5015|0
1598313600000|2020-08-25 00:00:00|5018.6|5015.6|5015|5012|5018.6|5015.6|5015|5012|0
1598313900000|2020-08-25 00:05:00|5015.3|5012.3|5018.3|5015.3|5018.6|5015.6|5015|5012|0
1598314200000|2020-08-25 00:10:00|5018.2|5015.2|5020.9|5017.9|5021.2|5018.2|5017.1|5014.1|0
1598314500000|2020-08-25 00:15:00|5021.2|5018.2|5034.5|5031.5|5036.1|5033.1|5021.2|5018.2|0
1598314800000|2020-08-25 00:20:00|5034.7|5031.7|5034.4|5031.4|5036|5033|5030.2|5027.2|0
1598315100000|2020-08-25 00:25:00|5034.3|5031.3|5032.4|5029.4|5034.4|5031.4|5030.2|5027.2|0
1598315400000|2020-08-25 00:30:00|5032.2|5029.2|5034.3|5031.3|5037.2|5034.2|5031.7|5028.7|0
1598315700000|2020-08-25 00:35:00|5034.4|5031.4|5032.4|5029.4|5037.9|5034.9|5031|5028|0
1598316000000|2020-08-25 00:40:00|5032.7|5029.7|5037.4|5034.4|5039.2|5036.2|5032.4|5029.4|0
1598316300000|2020-08-25 00:45:00|5037.6|5034.6|5033.9|5030.9|5038.8|5035.8|5033.3|5030.3|0
1598316600000|2020-08-25 00:50:00|5034|5031|5035.3|5032.3|5036|5033|5031.8|5028.8|0
1598316900000|2020-08-25 00:55:00|5035.5|5032.5|5038.3|5035.3|5040.5|5037.5|5034.6|5031.6|0
1598317200000|2020-08-25 01:00:00|5038.1|5035.1|5038.5|5035.5|5038.5|5035.5|5035.6|5032.6|0
1598317500000|2020-08-25 01:05:00|5038.4|5035.4|5038.3|5035.3|5040.1|5037.1|5037|5034|0
1598317800000|2020-08-25 01:10:00|5038.9|5035.9|5038.2|5035.2|5038.9|5035.9|5035.4|5032.4|0
1598318100000|2020-08-25 01:15:00|5038.3|5035.3|5037.5|5034.5|5038.3|5035.3|5035.3|5032.3|0
1598318400000|2020-08-25 01:20:00|5037.8|5034.8|5038.4|5035.4|5039.8|5036.8|5036.9|5033.9|0
1598318700000|2020-08-25 01:25:00|5038.3|5035.3|5044|5041|5044|5041|5038.3|5035.3|0
1598319000000|2020-08-25 01:30:00|5043.9|5040.9|5046|5043|5046.1|5043.1|5041.1|5038.1|0
1598319300000|2020-08-25 01:35:00|5046.1|5043.1|5043.5|5040.5|5046.1|5043.1|5043.4|5040.4|0
1598319600000|2020-08-25 01:40:00|5043.4|5040.4|5040.8|5037.8|5043.6|5040.6|5040.8|5037.8|0
1598319900000|2020-08-25 01:45:00|5040.5|5037.5|5040.9|5037.9|5042.3|5039.3|5039.4|5036.4|0
1598320200000|2020-08-25 01:50:00|5040.8|5037.8|5045.2|5042.2|5045.2|5042.2|5039.4|5036.4|0
1598320500000|2020-08-25 01:55:00|5045.3|5042.3|5045.2|5042.2|5046.7|5043.7|5045.2|5042.2|0
1598320800000|2020-08-25 02:00:00|5045.3|5042.3|5045.4|5042.4|5046.7|5043.7|5043.9|5040.9|0
1598321100000|2020-08-25 02:05:00|5045.6|5042.6|5045.6|5042.6|5046.8|5043.8|5044|5041|0
1598321400000|2020-08-25 02:10:00|5045.5|5042.5|5041.3|5038.3|5045.5|5042.5|5041.3|5038.3|0
1598321700000|2020-08-25 02:15:00|5041.4|5038.4|5042.2|5039.2|5044.3|5041.3|5041.4|5038.4|0
1598322000000|2020-08-25 02:20:00|5041.9|5038.9|5043.6|5040.6|5045.7|5042.7|5041.5|5038.5|0
1598322300000|2020-08-25 02:25:00|5043.9|5040.9|5046.3|5043.3|5047|5044|5043.6|5040.6|0
1598322600000|2020-08-25 02:30:00|5046|5043|5043.4|5040.4|5048.3|5045.3|5042.7|5039.7|0
1598322900000|2020-08-25 02:35:00|5043.7|5040.7|5042.6|5039.6|5045.4|5042.4|5041.3|5038.3|0
1598323200000|2020-08-25 02:40:00|5042.7|5039.7|5044|5041|5044|5041|5041.9|5038.9|0
1598323500000|2020-08-25 02:45:00|5043.3|5040.3|5041.1|5038.1|5043.3|5040.3|5039.8|5036.8|0
1598323800000|2020-08-25 02:50:00|5041.2|5038.2|5041.2|5038.2|5041.9|5038.9|5039.8|5036.8|0
1598324100000|2020-08-25 02:55:00|5041.1|5038.1|5042.5|5039.5|5042.5|5039.5|5041.1|5038.1|0
1598324400000|2020-08-25 03:00:00|5042|5039|5041.1|5038.1|5043.3|5040.3|5041.1|5038.1|0
1598324700000|2020-08-25 03:05:00|5041.2|5038.2|5042.5|5039.5|5043.3|5040.3|5041.2|5038.2|0
1598325000000|2020-08-25 03:10:00|5042.6|5039.6|5040.9|5037.9|5043.9|5040.9|5040.9|5037.9|0
1598325300000|2020-08-25 03:15:00|5040.8|5037.8|5040.9|5037.9|5042.2|5039.2|5040.2|5037.2|0
1598325600000|2020-08-25 03:20:00|5040.8|5037.8|5037.9|5034.9|5040.8|5037.8|5037.9|5034.9|0
1598325900000|2020-08-25 03:25:00|5037.8|5034.8|5037.9|5034.9|5037.9|5034.9|5036.4|5033.4|0
1598326200000|2020-08-25 03:30:00|5037.8|5034.8|5040.6|5037.6|5040.7|5037.7|5037.8|5034.8|0
1598326500000|2020-08-25 03:35:00|5040.7|5037.7|5044.9|5041.9|5044.9|5041.9|5039.3|5036.3|0
1598326800000|2020-08-25 03:40:00|5045|5042|5042.2|5039.2|5045|5042|5042.2|5039.2|0
1598327100000|2020-08-25 03:45:00|5042.1|5039.1|5037.9|5034.9|5042.2|5039.2|5037.9|5034.9|0
1598327400000|2020-08-25 03:50:00|5038.4|5035.4|5036.4|5033.4|5039.2|5036.2|5036.4|5033.4|0
1598327700000|2020-08-25 03:55:00|5036.5|5033.5|5037.9|5034.9|5037.9|5034.9|5035.1|5032.1|0
1598328000000|2020-08-25 04:00:00|5037.8|5034.8|5040.7|5037.7|5040.8|5037.8|5036.5|5033.5|0
1598328300000|2020-08-25 04:05:00|5040.8|5037.8|5040.7|5037.7|5042.1|5039.1|5039.3|5036.3|0
1598328600000|2020-08-25 04:10:00|5040.6|5037.6|5040.1|5037.1|5040.7|5037.7|5038|5035|0
1598328900000|2020-08-25 04:15:00|5039.9|5036.9|5038.2|5035.2|5039.9|5036.9|5038.1|5035.1|0
1598329200000|2020-08-25 04:20:00|5038.1|5035.1|5039.7|5036.7|5039.7|5036.7|5038.1|5035.1|0
1598329500000|2020-08-25 04:25:00|5039.6|5036.6|5039.6|5036.6|5039.6|5036.6|5039.6|5036.6|0
1598329800000|2020-08-25 04:30:00|5039.1|5036.1|5034.4|5031.4|5039.1|5036.1|5034.4|5031.4|0
1598330100000|2020-08-25 04:35:00|5034.7|5031.7|5034.3|5031.3|5035.8|5032.8|5032.9|5029.9|0
1598330400000|2020-08-25 04:40:00|5033.8|5030.8|5035.8|5032.8|5035.8|5032.8|5032.9|5029.9|0
1598330700000|2020-08-25 04:45:00|5036.3|5033.3|5037.1|5034.1|5037.2|5034.2|5035.7|5032.7|0
1598331000000|2020-08-25 04:50:00|5036.9|5033.9|5037.1|5034.1|5037.1|5034.1|5036.4|5033.4|0
1598331300000|2020-08-25 04:55:00|5037.4|5034.4|5037.7|5034.7|5037.8|5034.8|5035.7|5032.7|0
1598331600000|2020-08-25 05:00:00|5037.5|5034.5|5035.7|5032.7|5038.4|5035.4|5035.6|5032.6|0
1598331900000|2020-08-25 05:05:00|5037|5034|5034.4|5031.4|5037.1|5034.1|5034.3|5031.3|0
1598332200000|2020-08-25 05:10:00|5034.3|5031.3|5037.1|5034.1|5037.1|5034.1|5034.2|5031.2|0
1598332500000|2020-08-25 05:15:00|5036.6|5033.6|5035.6|5032.6|5037.1|5034.1|5035.6|5032.6|0
1598332800000|2020-08-25 05:20:00|5035.7|5032.7|5035.6|5032.6|5037|5034|5034.2|5031.2|0
1598333100000|2020-08-25 05:25:00|5035.1|5032.1|5032.6|5029.6|5035.1|5032.1|5032|5029|0
1598333400000|2020-08-25 05:30:00|5032.7|5029.7|5032.5|5029.5|5034.1|5031.1|5031.2|5028.2|0
1598333700000|2020-08-25 05:35:00|5032.6|5029.6|5035.3|5032.3|5035.3|5032.3|5032.5|5029.5|0
1598334000000|2020-08-25 05:40:00|5035|5032|5034.5|5031.5|5035.3|5032.3|5032.5|5029.5|0
1598334300000|2020-08-25 05:45:00|5034.3|5031.3|5033.9|5030.9|5035.3|5032.3|5033.9|5030.9|0
1598334600000|2020-08-25 05:50:00|5033.4|5030.4|5033.9|5030.9|5033.9|5030.9|5032.5|5029.5|0
1598334900000|2020-08-25 05:55:00|5033.8|5030.8|5033.1|5030.1|5034.5|5031.5|5032.4|5029.4|0
1598335200000|2020-08-25 06:00:00|5032.7|5029.7|5031.1|5029.1|5034.1|5032.1|5028.1|5026.1|357
1598335500000|2020-08-25 06:05:00|5030.8|5028.8|5033.3|5031.3|5035.3|5033.3|5030.6|5028.6|279
1598335800000|2020-08-25 06:10:00|5033.6|5031.6|5039.3|5037.3|5039.8|5037.8|5032.6|5030.6|419
1598336100000|2020-08-25 06:15:00|5039.1|5037.1|5042.6|5040.6|5042.6|5040.6|5037.6|5035.6|169
1598336400000|2020-08-25 06:20:00|5042.3|5040.3|5038.1|5036.1|5043.1|5041.1|5038.1|5036.1|449
1598336700000|2020-08-25 06:25:00|5037.8|5035.8|5039.1|5037.1|5039.6|5037.6|5036.6|5034.6|140
1598337000000|2020-08-25 06:30:00|5038.8|5036.8|5037.6|5035.6|5039.1|5037.1|5037.1|5035.1|143
1598337300000|2020-08-25 06:35:00|5038.1|5036.1|5039.6|5037.6|5040.6|5038.6|5034.3|5032.3|396
1598337600000|2020-08-25 06:40:00|5039.3|5037.3|5034.8|5032.8|5039.6|5037.6|5034.6|5032.6|246
1598337900000|2020-08-25 06:45:00|5034.6|5032.6|5039.6|5037.6|5040.8|5038.8|5034.6|5032.6|447
1598338200000|2020-08-25 06:50:00|5039.1|5037.1|5034.1|5032.1|5042.1|5040.1|5033.6|5031.6|681
1598338500000|2020-08-25 06:55:00|5033.8|5031.8|5026.3|5024.3|5037.6|5035.6|5026.3|5024.3|790
1598338800000|2020-08-25 07:00:00|5025.8|5024.8|5053.1|5052.1|5053.8|5052.8|5023.3|5022.3|2528
1598339100000|2020-08-25 07:05:00|5052.3|5051.3|5058.8|5057.8|5061.3|5060.3|5046.6|5045.6|2596
1598339400000|2020-08-25 07:10:00|5058.3|5057.3|5071.6|5070.6|5072.3|5071.3|5057.3|5056.3|1646
1598339700000|2020-08-25 07:15:00|5071.3|5070.3|5068.8|5067.8|5072.1|5071.1|5062.8|5061.8|834
1598340000000|2020-08-25 07:20:00|5069.1|5068.1|5065.3|5064.3|5070.6|5069.6|5058.8|5057.8|922
1598340300000|2020-08-25 07:25:00|5065.1|5064.1|5067.6|5066.6|5075.1|5074.1|5064.6|5063.6|769
1598340600000|2020-08-25 07:30:00|5067.1|5066.1|5060.6|5059.6|5072.8|5071.8|5057.1|5056.1|792
1598340900000|2020-08-25 07:35:00|5060.8|5059.8|5057.6|5056.6|5061.8|5060.8|5054.6|5053.6|689
1598341200000|2020-08-25 07:40:00|5056.9|5055.9|5057.4|5056.4|5059.4|5058.4|5053.1|5052.1|565
1598341500000|2020-08-25 07:45:00|5057.1|5056.1|5057.9|5056.9|5059.9|5058.9|5052.4|5051.4|375
1598341800000|2020-08-25 07:50:00|5058.1|5057.1|5060.4|5059.4|5060.9|5059.9|5055.9|5054.9|420
1598342100000|2020-08-25 07:55:00|5060.1|5059.1|5049.9|5048.9|5062.6|5061.6|5048.6|5047.6|848
1598342400000|2020-08-25 08:00:00|5049.4|5048.4|5050.1|5049.1|5052.1|5051.1|5042.1|5041.1|549
1598342700000|2020-08-25 08:05:00|5049.9|5048.9|5043.4|5042.4|5050.9|5049.9|5041.6|5040.6|484
1598343000000|2020-08-25 08:10:00|5042.4|5041.4|5045.1|5044.1|5045.6|5044.6|5035.9|5034.9|489
1598343300000|2020-08-25 08:15:00|5044.9|5043.9|5047.1|5046.1|5048.6|5047.6|5041.9|5040.9|250
1598343600000|2020-08-25 08:20:00|5046.9|5045.9|5044.4|5043.4|5047.4|5046.4|5041.9|5040.9|271
1598343900000|2020-08-25 08:25:00|5044.6|5043.6|5047.9|5046.9|5048.4|5047.4|5043.9|5042.9|247
1598344200000|2020-08-25 08:30:00|5048.1|5047.1|5045.9|5044.9|5049.1|5048.1|5042.9|5041.9|281
1598344500000|2020-08-25 08:35:00|5046.1|5045.1|5044.4|5043.4|5046.9|5045.9|5042.4|5041.4|295
1598344800000|2020-08-25 08:40:00|5044.6|5043.6|5043.6|5042.6|5049.4|5048.4|5043.6|5042.6|218
1598345100000|2020-08-25 08:45:00|5043.9|5042.9|5046.4|5045.4|5049.4|5048.4|5043.9|5042.9|149
1598345400000|2020-08-25 08:50:00|5046.6|5045.6|5051.4|5050.4|5052.4|5051.4|5046.4|5045.4|251
1598345700000|2020-08-25 08:55:00|5051.1|5050.1|5047.9|5046.9|5051.4|5050.4|5047.6|5046.6|220
1598346000000|2020-08-25 09:00:00|5048.1|5047.1|5041.4|5040.4|5048.1|5047.1|5037.4|5036.4|289
1598346300000|2020-08-25 09:05:00|5041.6|5040.6|5043.4|5042.4|5043.4|5042.4|5041.4|5040.4|170
1598346600000|2020-08-25 09:10:00|5043.6|5042.6|5038.4|5037.4|5043.6|5042.6|5037.1|5036.1|248
1598346900000|2020-08-25 09:15:00|5038.6|5037.6|5040.4|5039.4|5043.1|5042.1|5038.4|5037.4|208
1598347200000|2020-08-25 09:20:00|5040.6|5039.6|5042.4|5041.4|5042.4|5041.4|5038.9|5037.9|191
1598347500000|2020-08-25 09:25:00|5042.1|5041.1|5043.1|5042.1|5044.4|5043.4|5041.4|5040.4|185
1598347800000|2020-08-25 09:30:00|5043.4|5042.4|5041.1|5040.1|5043.6|5042.6|5038.4|5037.4|218
1598348100000|2020-08-25 09:35:00|5041.4|5040.4|5040.9|5039.9|5042.4|5041.4|5039.9|5038.9|148
1598348400000|2020-08-25 09:40:00|5041.1|5040.1|5045.9|5044.9|5046.1|5045.1|5040.4|5039.4|178
1598348700000|2020-08-25 09:45:00|5046.4|5045.4|5042.4|5041.4|5046.6|5045.6|5041.9|5040.9|134
1598349000000|2020-08-25 09:50:00|5042.6|5041.6|5045.6|5044.6|5047.4|5046.4|5042.6|5041.6|224
1598349300000|2020-08-25 09:55:00|5045.4|5044.4|5043.4|5042.4|5046.6|5045.6|5042.9|5041.9|234
1598349600000|2020-08-25 10:00:00|5043.6|5042.6|5041.4|5040.4|5045.6|5044.6|5041.1|5040.1|424
1598349900000|2020-08-25 10:05:00|5041.1|5040.1|5040.4|5039.4|5042.9|5041.9|5038.4|5037.4|286
1598350200000|2020-08-25 10:10:00|5040.6|5039.6|5042.4|5041.4|5042.9|5041.9|5039.1|5038.1|332
1598350500000|2020-08-25 10:15:00|5042.1|5041.1|5042.9|5041.9|5043.9|5042.9|5041.1|5040.1|229
1598350800000|2020-08-25 10:20:00|5042.6|5041.6|5040.9|5039.9|5043.4|5042.4|5040.6|5039.6|256
1598351100000|2020-08-25 10:25:00|5041.1|5040.1|5042.4|5041.4|5043.4|5042.4|5040.9|5039.9|207
1598351400000|2020-08-25 10:30:00|5042.9|5041.9|5045.9|5044.9|5047.4|5046.4|5042.4|5041.4|270
1598351700000|2020-08-25 10:35:00|5045.6|5044.6|5048.4|5047.4|5048.9|5047.9|5043.4|5042.4|214
1598352000000|2020-08-25 10:40:00|5048.6|5047.6|5047.4|5046.4|5048.6|5047.6|5044.6|5043.6|206
1598352300000|2020-08-25 10:45:00|5047.6|5046.6|5051.4|5050.4|5051.9|5050.9|5047.6|5046.6|301
1598352600000|2020-08-25 10:50:00|5051.6|5050.6|5049.9|5048.9|5051.9|5050.9|5049.9|5048.9|190
1598352900000|2020-08-25 10:55:00|5049.6|5048.6|5048.9|5047.9|5050.9|5049.9|5048.4|5047.4|213
1598353200000|2020-08-25 11:00:00|5049.1|5048.1|5051.4|5050.4|5052.4|5051.4|5049.1|5048.1|196
1598353500000|2020-08-25 11:05:00|5051.1|5050.1|5050.4|5049.4|5051.9|5050.9|5049.9|5048.9|152
1598353800000|2020-08-25 11:10:00|5050.6|5049.6|5051.6|5050.6|5056.4|5055.4|5050.6|5049.6|306
1598354100000|2020-08-25 11:15:00|5051.4|5050.4|5049.9|5048.9|5052.9|5051.9|5048.9|5047.9|101
1598354400000|2020-08-25 11:20:00|5049.6|5048.6|5048.9|5047.9|5050.1|5049.1|5048.1|5047.1|122
1598354700000|2020-08-25 11:25:00|5048.6|5047.6|5049.9|5048.9|5050.4|5049.4|5047.6|5046.6|184
1598355000000|2020-08-25 11:30:00|5049.6|5048.6|5047.1|5046.1|5049.9|5048.9|5046.9|5045.9|170
1598355300000|2020-08-25 11:35:00|5047.4|5046.4|5049.9|5048.9|5049.9|5048.9|5047.1|5046.1|191
1598355600000|2020-08-25 11:40:00|5050.6|5049.6|5053.1|5052.1|5054.1|5053.1|5049.6|5048.6|365
1598355900000|2020-08-25 11:45:00|5053.6|5052.6|5051.1|5050.1|5053.6|5052.6|5050.1|5049.1|131
1598356200000|2020-08-25 11:50:00|5051.6|5050.6|5049.6|5048.6|5052.6|5051.6|5049.3|5048.3|208
1598356500000|2020-08-25 11:55:00|5049.8|5048.8|5048.6|5047.6|5051.1|5050.1|5048.6|5047.6|113
1598356800000|2020-08-25 12:00:00|5049.1|5048.1|5051.1|5050.1|5051.6|5050.6|5047.6|5046.6|215
1598357100000|2020-08-25 12:05:00|5051.3|5050.3|5058.3|5057.3|5059.1|5058.1|5051.1|5050.1|258
1598357400000|2020-08-25 12:10:00|5058.6|5057.6|5058.6|5057.6|5060.6|5059.6|5058.1|5057.1|440
1598357700000|2020-08-25 12:15:00|5058.8|5057.8|5056.3|5055.3|5059.1|5058.1|5053.1|5052.1|520
1598358000000|2020-08-25 12:20:00|5056.6|5055.6|5056.6|5055.6|5057.1|5056.1|5054.6|5053.6|230
1598358300000|2020-08-25 12:25:00|5056.3|5055.3|5062.3|5061.3|5063.3|5062.3|5055.8|5054.8|265
1598358600000|2020-08-25 12:30:00|5062.1|5061.1|5060.1|5059.1|5063.1|5062.1|5059.1|5058.1|234
1598358900000|2020-08-25 12:35:00|5059.8|5058.8|5057.6|5056.6|5060.1|5059.1|5057.6|5056.6|200
1598359200000|2020-08-25 12:40:00|5057.8|5056.8|5061.6|5060.6|5061.6|5060.6|5057.8|5056.8|246
1598359500000|2020-08-25 12:45:00|5061.1|5060.1|5063.6|5062.6|5063.6|5062.6|5060.1|5059.1|241
1598359800000|2020-08-25 12:50:00|5064.1|5063.1|5065.6|5064.6|5068.1|5067.1|5064.1|5063.1|555
1598360100000|2020-08-25 12:55:00|5065.8|5064.8|5065.6|5064.6|5068.1|5067.1|5064.6|5063.6|246
1598360400000|2020-08-25 13:00:00|5065.8|5064.8|5061.8|5060.8|5067.1|5066.1|5061.6|5060.6|350
1598360700000|2020-08-25 13:05:00|5062.1|5061.1|5062.1|5061.1|5065.3|5064.3|5061.6|5060.6|304
1598361000000|2020-08-25 13:10:00|5062.3|5061.3|5060.1|5059.1|5063.1|5062.1|5059.6|5058.6|323
1598361300000|2020-08-25 13:15:00|5059.8|5058.8|5058.8|5057.8|5061.1|5060.1|5058.6|5057.6|225
1598361600000|2020-08-25 13:20:00|5059.1|5058.1|5062.1|5061.1|5063.1|5062.1|5057.6|5056.6|398
1598361900000|2020-08-25 13:25:00|5061.8|5060.8|5060.6|5059.6|5062.1|5061.1|5059.6|5058.6|260
1598362200000|2020-08-25 13:30:00|5061.1|5060.1|5054.8|5053.8|5061.6|5060.6|5054.6|5053.6|607
1598362500000|2020-08-25 13:35:00|5054.6|5053.6|5047.1|5046.1|5055.6|5054.6|5045.3|5044.3|716
1598362800000|2020-08-25 13:40:00|5047.6|5046.6|5048.6|5047.6|5050.6|5049.6|5045.6|5044.6|290
1598363100000|2020-08-25 13:45:00|5048.8|5047.8|5053.6|5052.6|5053.6|5052.6|5046.6|5045.6|316
1598363400000|2020-08-25 13:50:00|5053.3|5052.3|5047.3|5046.3|5054.6|5053.6|5047.3|5046.3|842
1598363700000|2020-08-25 13:55:00|5047.6|5046.6|5049.1|5048.1|5052.1|5051.1|5046.6|5045.6|238
1598364000000|2020-08-25 14:00:00|5048.8|5047.8|5045.3|5044.3|5050.1|5049.1|5041.8|5040.8|360
1598364300000|2020-08-25 14:05:00|5045.6|5044.6|5033.8|5032.8|5046.3|5045.3|5033.8|5032.8|447
1598364600000|2020-08-25 14:10:00|5034.1|5033.1|5026.6|5025.6|5034.1|5033.1|5025.1|5024.1|718
1598364900000|2020-08-25 14:15:00|5026.3|5025.3|5040.6|5039.6|5041.1|5040.1|5025.8|5024.8|616
1598365200000|2020-08-25 14:20:00|5040.8|5039.8|5033.1|5032.1|5040.8|5039.8|5032.1|5031.1|519
1598365500000|2020-08-25 14:25:00|5032.6|5031.6|5031.1|5030.1|5032.8|5031.8|5024.1|5023.1|801
1598365800000|2020-08-25 14:30:00|5030.6|5029.6|5021.1|5020.1|5030.6|5029.6|5020.6|5019.6|674
1598366100000|2020-08-25 14:35:00|5021.3|5020.3|5027.3|5026.3|5028.8|5027.8|5019.6|5018.6|659
1598366400000|2020-08-25 14:40:00|5027.6|5026.6|5020.6|5019.6|5027.6|5026.6|5019.8|5018.8|590
1598366700000|2020-08-25 14:45:00|5020.1|5019.1|5015.6|5014.6|5025.1|5024.1|5015.6|5014.6|1040
1598367000000|2020-08-25 14:50:00|5015.1|5014.1|5011.6|5010.6|5015.6|5014.6|5011.1|5010.1|697
1598367300000|2020-08-25 14:55:00|5011.8|5010.8|5016.3|5015.3|5017.6|5016.6|5007.1|5006.1|865
1598367600000|2020-08-25 15:00:00|5016.1|5015.1|5019.6|5018.6|5021.1|5020.1|5014.1|5013.1|815
1598367900000|2020-08-25 15:05:00|5019.3|5018.3|5020.6|5019.6|5021.6|5020.6|5016.6|5015.6|246
1598368200000|2020-08-25 15:10:00|5020.3|5019.3|5022.3|5021.3|5023.1|5022.1|5016.6|5015.6|493
1598368500000|2020-08-25 15:15:00|5022.1|5021.1|5019.1|5018.1|5022.1|5021.1|5017.6|5016.6|449
1598368800000|2020-08-25 15:20:00|5018.6|5017.6|5015.1|5014.1|5019.1|5018.1|5012.3|5011.3|508
1598369100000|2020-08-25 15:25:00|5015.6|5014.6|5014.6|5013.6|5016.6|5015.6|5011.1|5010.1|916
1598369400000|2020-08-25 15:30:00|5015.1|5013.1|5008.6|5006.6|5016.8|5014.8|5008.6|5006.6|2438
1598369700000|2020-08-25 15:35:00|5009.3|5007.3|5006.1|5004.1|5010.1|5008.1|5005.3|5003.3|1132
1598370000000|2020-08-25 15:40:00|5006.3|5004.3|5001.1|4999.1|5007.3|5005.3|4999.6|4997.6|569
1598370300000|2020-08-25 15:45:00|5000.8|4998.8|5002.1|5000.1|5003.1|5001.1|4999.1|4997.1|269
1598370600000|2020-08-25 15:50:00|5002.3|5000.3|5001.8|4999.8|5005.6|5003.6|5000.8|4998.8|186
1598370900000|2020-08-25 15:55:00|5001.6|4999.6|5000.6|4998.6|5004.8|5002.8|5000.1|4998.1|144
1598371200000|2020-08-25 16:00:00|5000.3|4998.3|4998.6|4996.6|5001.6|4999.6|4997.6|4995.6|159
1598371500000|2020-08-25 16:05:00|4998.8|4996.8|5000.6|4998.6|5001.1|4999.1|4997.1|4995.1|118
1598371800000|2020-08-25 16:10:00|5000.8|4998.8|4994.3|4992.3|5000.8|4998.8|4993.1|4991.1|279
1598372100000|2020-08-25 16:15:00|4994.1|4992.1|4996.8|4994.8|4997.6|4995.6|4993.3|4991.3|129
1598372400000|2020-08-25 16:20:00|4997.1|4995.1|4999.1|4997.1|4999.3|4997.3|4995.3|4993.3|111
1598372700000|2020-08-25 16:25:00|4999.3|4997.3|4999.6|4997.6|5002.1|5000.1|4998.8|4996.8|140
1598373000000|2020-08-25 16:30:00|4999.8|4997.8|5001.6|4999.6|5001.8|4999.8|4997.3|4995.3|64
1598373300000|2020-08-25 16:35:00|5001.8|4999.8|5002.6|5000.6|5003.6|5001.6|5000.8|4998.8|59
1598373600000|2020-08-25 16:40:00|5002.3|5000.3|5002.1|5000.1|5003.6|5001.6|5000.3|4998.3|100
1598373900000|2020-08-25 16:45:00|5002.3|5000.3|4999.6|4997.6|5002.3|5000.3|4999.6|4997.6|69
1598374200000|2020-08-25 16:50:00|4999.3|4997.3|4997.8|4995.8|4999.6|4997.6|4997.3|4995.3|97
1598374500000|2020-08-25 16:55:00|4997.6|4995.6|4999.6|4997.6|5000.8|4998.8|4997.6|4995.6|65
1598374800000|2020-08-25 17:00:00|4999.3|4997.3|4999.8|4997.8|5001.3|4999.3|4997.6|4995.6|66
1598375100000|2020-08-25 17:05:00|4999.6|4997.6|5003.1|5001.1|5003.1|5001.1|4998.1|4996.1|84
1598375400000|2020-08-25 17:10:00|5003.3|5001.3|5003.6|5001.6|5004.3|5002.3|5001.3|4999.3|45
1598375700000|2020-08-25 17:15:00|5003.3|5001.3|5006.3|5004.3|5006.3|5004.3|5003.3|5001.3|52
1598376000000|2020-08-25 17:20:00|5006.6|5004.6|5006.6|5004.6|5007.1|5005.1|5005.6|5003.6|16
1598376300000|2020-08-25 17:25:00|5006.8|5004.8|5004.3|5002.3|5008.3|5006.3|5004.3|5002.3|39
1598376600000|2020-08-25 17:30:00|5004.1|5002.1|5006.1|5004.1|5006.3|5004.3|5004.1|5002.1|34
1598376900000|2020-08-25 17:35:00|5006.3|5004.3|5005.8|5003.8|5006.3|5004.3|5004.8|5002.8|15
1598377200000|2020-08-25 17:40:00|5006.1|5004.1|5007.3|5005.3|5008.6|5006.6|5004.3|5002.3|30
1598377500000|2020-08-25 17:45:00|5007.1|5005.1|5005.8|5003.8|5007.6|5005.6|5005.8|5003.8|51
1598377800000|2020-08-25 17:50:00|5006.1|5004.1|5003.3|5001.3|5007.1|5005.1|5002.1|5000.1|235
1598378100000|2020-08-25 17:55:00|5003.6|5001.6|5003.3|5001.3|5004.8|5002.8|5002.8|5000.8|29
1598378400000|2020-08-25 18:00:00|5003.1|5001.1|5003.3|5001.3|5003.8|5001.8|5001.6|4999.6|52
1598378700000|2020-08-25 18:05:00|5003.1|5001.1|5002.8|5000.8|5003.8|5001.8|5002.1|5000.1|19
1598379000000|2020-08-25 18:10:00|5002.6|5000.6|5003.3|5001.3|5006.6|5004.6|5002.6|5000.6|53
1598379300000|2020-08-25 18:15:00|5003.1|5001.1|5005.6|5003.6|5006.1|5004.1|4998.3|4996.3|230
1598379600000|2020-08-25 18:20:00|5005.8|5003.8|5007.8|5005.8|5008.6|5006.6|5005.6|5003.6|18
1598379900000|2020-08-25 18:25:00|5008.1|5006.1|5008.8|5006.8|5009.3|5007.3|5007.6|5005.6|30
1598380200000|2020-08-25 18:30:00|5008.6|5006.6|5008.8|5006.8|5009.3|5007.3|5007.1|5005.1|37
1598380500000|2020-08-25 18:35:00|5009.1|5007.1|5008.1|5006.1|5009.3|5007.3|5007.3|5005.3|8
1598380800000|2020-08-25 18:40:00|5007.8|5005.8|5008.8|5006.8|5011.1|5009.1|5007.6|5005.6|78
1598381100000|2020-08-25 18:45:00|5008.6|5006.6|5009.3|5007.3|5010.6|5008.6|5008.6|5006.6|41
1598381400000|2020-08-25 18:50:00|5009.6|5007.6|5009.3|5007.3|5009.6|5007.6|5007.6|5005.6|27
1598381700000|2020-08-25 18:55:00|5009.6|5007.6|5009.6|5007.6|5011.1|5009.1|5008.3|5006.3|33
1598382000000|2020-08-25 19:00:00|5009.3|5007.3|5007.3|5005.3|5009.3|5007.3|5007.1|5005.1|57
1598382300000|2020-08-25 19:05:00|5007.6|5005.6|5010.3|5008.3|5010.6|5008.6|5006.6|5004.6|37
1598382600000|2020-08-25 19:10:00|5010.6|5008.6|5011.3|5009.3|5012.1|5010.1|5010.1|5008.1|31
1598382900000|2020-08-25 19:15:00|5011.1|5009.1|5013.3|5011.3|5014.1|5012.1|5011.1|5009.1|71
1598383200000|2020-08-25 19:20:00|5013.6|5011.6|5013.8|5011.8|5014.1|5012.1|5012.1|5010.1|20
1598383500000|2020-08-25 19:25:00|5013.6|5011.6|5014.8|5012.8|5015.1|5013.1|5013.3|5011.3|18
1598383800000|2020-08-25 19:30:00|5014.6|5012.6|5015.8|5013.8|5016.6|5014.6|5014.6|5012.6|85
1598384100000|2020-08-25 19:35:00|5016.1|5014.1|5016.3|5014.3|5017.8|5015.8|5015.8|5013.8|38
1598384400000|2020-08-25 19:40:00|5016.1|5014.1|5016.8|5014.8|5017.3|5015.3|5015.8|5013.8|39
1598384700000|2020-08-25 19:45:00|5017.1|5015.1|5019.3|5017.3|5019.6|5017.6|5016.8|5014.8|118
1598385000000|2020-08-25 19:50:00|5019.6|5017.6|5022.1|5020.1|5022.6|5020.6|5019.1|5017.1|88
1598385300000|2020-08-25 19:55:00|5021.8|5019.8|5020.6|5018.6|5021.8|5019.8|5017.6|5015.6|126
1598385600000|2020-08-25 20:00:00|5021.6|5017.6|5022.9|5018.9|5022.9|5018.9|5020.4|5016.4|0
1598385900000|2020-08-25 20:05:00|5022.6|5018.6|5024.9|5020.9|5024.9|5020.9|5022.6|5018.6|0
1598386200000|2020-08-25 20:10:00|5024.8|5020.8|5024.3|5020.3|5025.3|5021.3|5023.4|5019.4|0
1598386500000|2020-08-25 20:15:00|5023.9|5019.9|5024.4|5020.4|5024.5|5020.5|5023.8|5019.8|0
1598386800000|2020-08-25 20:20:00|5024.3|5020.3|5024.6|5020.6|5024.6|5020.6|5024.3|5020.3|0
1598387100000|2020-08-25 20:25:00|5024.5|5020.5|5025|5021|5025|5021|5024.4|5020.4|0
1598387400000|2020-08-25 20:30:00|5025.2|5021.2|5026.2|5022.2|5026.5|5022.5|5024.7|5020.7|0
1598387700000|2020-08-25 20:35:00|5026.5|5022.5|5026.5|5022.5|5027.3|5023.3|5025.8|5021.8|0
1598388000000|2020-08-25 20:40:00|5026.6|5022.6|5026.8|5022.8|5027.3|5023.3|5026.5|5022.5|0
1598388300000|2020-08-25 20:45:00|5026.9|5022.9|5026.8|5022.8|5027.1|5023.1|5026.1|5022.1|0
1598388600000|2020-08-25 20:50:00|5026.9|5022.9|5026.9|5022.9|5027.9|5023.9|5026.8|5022.8|0
1598388900000|2020-08-25 20:55:00|5027.3|5023.3|5025.4|5021.4|5027.3|5023.3|5025.3|5021.3|0
1598389200000|2020-08-25 21:00:00|5025.3|5021.3|5025.1|5021.1|5025.6|5021.6|5025|5021|0
1598389500000|2020-08-25 21:05:00|5024.8|5020.8|5024.8|5020.8|5025.5|5021.5|5024.8|5020.8|0
1598389800000|2020-08-25 21:10:00|5025.2|5021.2|5024.8|5020.8|5025.2|5021.2|5024.8|5020.8|0
1598390100000|2020-08-25 21:15:00|5024.7|5020.7|5024.7|5020.7|5024.8|5020.8|5024.4|5020.4|0
1598390400000|2020-08-25 21:20:00|5024.4|5020.4|5024.3|5020.3|5024.4|5020.4|5024.3|5020.3|0
1598390700000|2020-08-25 21:25:00|5024.1|5020.1|5023.9|5019.9|5024.1|5020.1|5023.7|5019.7|0
1598391000000|2020-08-25 21:30:00|5024.1|5020.1|5024.3|5020.3|5024.7|5020.7|5024.1|5020.1|0
1598391600000|2020-08-25 21:40:00|5024.4|5020.4|5024.5|5020.5|5024.8|5020.8|5024.4|5020.4|0
1598391900000|2020-08-25 21:45:00|5024.6|5020.6|5024.6|5020.6|5024.6|5020.6|5024.6|5020.6|0
1598392200000|2020-08-25 21:50:00|5024.7|5020.7|5025|5021|5025.2|5021.2|5024.6|5020.6|0
1598392500000|2020-08-25 21:55:00|5025.1|5021.1|5025.3|5021.3|5025.9|5021.9|5025.1|5021.1|0
1598392800000|2020-08-25 22:00:00|5025.4|5021.4|5025.8|5021.8|5026.9|5022.9|5025.4|5021.4|0
1598393100000|2020-08-25 22:05:00|5025.5|5021.5|5026.6|5022.6|5026.6|5022.6|5025.5|5021.5|0
1598393400000|2020-08-25 22:10:00|5026.7|5022.7|5026.3|5022.3|5027.1|5023.1|5026.3|5022.3|0
1598393700000|2020-08-25 22:15:00|5026.4|5022.4|5027.5|5023.5|5027.5|5023.5|5026.4|5022.4|0
1598394000000|2020-08-25 22:20:00|5027.4|5023.4|5025.6|5021.6|5027.4|5023.4|5025.6|5021.6|0
1598394300000|2020-08-25 22:25:00|5025.7|5021.7|5024.9|5020.9|5025.9|5021.9|5024.9|5020.9|0
1598394600000|2020-08-25 22:30:00|5025|5021|5024.9|5020.9|5025.9|5021.9|5024.9|5020.9|0
1598394900000|2020-08-25 22:35:00|5025.3|5021.3|5024.6|5020.6|5025.3|5021.3|5024.6|5020.6|0
1598395200000|2020-08-25 22:40:00|5024.9|5020.9|5024.9|5020.9|5025.3|5021.3|5024.9|5020.9|0
1598395500000|2020-08-25 22:45:00|5025.3|5021.3|5025.6|5021.6|5025.6|5021.6|5025.3|5021.3|0
1598395800000|2020-08-25 22:50:00|5025.5|5021.5|5025.3|5021.3|5025.5|5021.5|5025.3|5021.3|0
1598396100000|2020-08-25 22:55:00|5025.4|5021.4|5025.6|5021.6|5025.9|5021.9|5025.3|5021.3|0
1598396400000|2020-08-25 23:00:00|5025.5|5021.5|5024.8|5020.8|5025.5|5021.5|5024.8|5020.8|0
1598396700000|2020-08-25 23:05:00|5024.9|5020.9|5025.9|5021.9|5025.9|5021.9|5024.8|5020.8|0
1598397000000|2020-08-25 23:10:00|5025.8|5021.8|5026.4|5022.4|5026.4|5022.4|5025.6|5021.6|0
1598397300000|2020-08-25 23:15:00|5025.9|5022.9|5025.2|5022.2|5025.9|5022.9|5025.2|5022.2|0
1598397600000|2020-08-25 23:20:00|5025.5|5022.5|5025.2|5022.2|5025.5|5022.5|5025.2|5022.2|0
1598397900000|2020-08-25 23:25:00|5025.5|5022.5|5026.7|5023.7|5026.7|5023.7|5025.2|5022.2|0
1598398200000|2020-08-25 23:30:00|5027|5024|5028.1|5025.1|5028.1|5025.1|5027|5024|0
1598398500000|2020-08-25 23:35:00|5028.2|5025.2|5028.1|5025.1|5028.5|5025.5|5027.8|5024.8|0
1598398800000|2020-08-25 23:40:00|5028.4|5025.4|5028.5|5025.5|5028.5|5025.5|5028.1|5025.1|0
1598399100000|2020-08-25 23:45:00|5028.6|5025.6|5028.8|5025.8|5028.8|5025.8|5027.8|5024.8|0
1598399400000|2020-08-25 23:50:00|5028.7|5025.7|5027.8|5024.8|5029.2|5026.2|5027.4|5024.4|0
1598399700000|2020-08-25 23:55:00|5027.7|5024.7|5026.6|5023.6|5027.7|5024.7|5026.2|5023.2|0
1598400000000|2020-08-26 00:00:00|5026.5|5023.5|5026.4|5023.4|5027.3|5024.3|5024.2|5021.2|0
1598400300000|2020-08-26 00:05:00|5026.3|5023.3|5028.7|5025.7|5029|5026|5026.1|5023.1|0
1598400600000|2020-08-26 00:10:00|5028.6|5025.6|5029.9|5026.9|5030.2|5027.2|5027.9|5024.9|0
1598400900000|2020-08-26 00:15:00|5029.8|5026.8|5026.8|5023.8|5029.8|5026.8|5025.5|5022.5|0
1598401200000|2020-08-26 00:20:00|5026.9|5023.9|5025.6|5022.6|5028.2|5025.2|5025.6|5022.6|0
1598401500000|2020-08-26 00:25:00|5025.7|5022.7|5026.9|5023.9|5027|5024|5025.5|5022.5|0
1598401800000|2020-08-26 00:30:00|5027|5024|5026.8|5023.8|5028.3|5025.3|5026.8|5023.8|0
1598402100000|2020-08-26 00:35:00|5026.9|5023.9|5024.7|5021.7|5026.9|5023.9|5023.2|5020.2|0
1598402400000|2020-08-26 00:40:00|5024.9|5021.9|5025.4|5022.4|5025.4|5022.4|5022.6|5019.6|0
1598402700000|2020-08-26 00:45:00|5025.5|5022.5|5024|5021|5025.5|5022.5|5024|5021|0
1598403000000|2020-08-26 00:50:00|5023.7|5020.7|5022.5|5019.5|5023.9|5020.9|5022.5|5019.5|0
1598403300000|2020-08-26 00:55:00|5022.4|5019.4|5023.8|5020.8|5023.9|5020.9|5022.4|5019.4|0
1598403600000|2020-08-26 01:00:00|5023.3|5020.3|5022.6|5019.6|5024|5021|5021|5018|0
1598403900000|2020-08-26 01:05:00|5022.9|5019.9|5021.1|5018.1|5024|5021|5021|5018|0
1598404200000|2020-08-26 01:10:00|5020.6|5017.6|5021.2|5018.2|5022.5|5019.5|5019.7|5016.7|0
1598404500000|2020-08-26 01:15:00|5021.1|5018.1|5015.3|5012.3|5021.2|5018.2|5014.6|5011.6|0
1598404800000|2020-08-26 01:20:00|5015.4|5012.4|5016.1|5013.1|5016.8|5013.8|5015.3|5012.3|0
1598405100000|2020-08-26 01:25:00|5015.9|5012.9|5020|5017|5020|5017|5015.4|5012.4|0
1598405400000|2020-08-26 01:30:00|5019.5|5016.5|5017.1|5014.1|5019.5|5016.5|5014.3|5011.3|0
1598405700000|2020-08-26 01:35:00|5017.2|5014.2|5019.1|5016.1|5021.4|5018.4|5017.2|5014.2|0
1598406000000|2020-08-26 01:40:00|5019.8|5016.8|5017|5014|5019.9|5016.9|5017|5014|0
1598406300000|2020-08-26 01:45:00|5017.1|5014.1|5021.1|5018.1|5021.3|5018.3|5017|5014|0
1598406600000|2020-08-26 01:50:00|5021.6|5018.6|5021|5018|5022.5|5019.5|5021|5018|0
1598406900000|2020-08-26 01:55:00|5021.1|5018.1|5019.6|5016.6|5021.1|5018.1|5019.6|5016.6|0
1598407200000|2020-08-26 02:00:00|5019.1|5016.1|5019.7|5016.7|5019.7|5016.7|5018.2|5015.2|0
1598407500000|2020-08-26 02:05:00|5019.6|5016.6|5015.5|5012.5|5019.6|5016.6|5015.5|5012.5|0
1598407800000|2020-08-26 02:10:00|5016|5013|5016.8|5013.8|5016.9|5013.9|5015.5|5012.5|0
1598408100000|2020-08-26 02:15:00|5016.9|5013.9|5016.7|5013.7|5016.9|5013.9|5015.4|5012.4|0
1598408400000|2020-08-26 02:20:00|5016.8|5013.8|5018.2|5015.2|5018.2|5015.2|5015.4|5012.4|0
1598408700000|2020-08-26 02:25:00|5018.7|5015.7|5019.6|5016.6|5019.6|5016.6|5018.2|5015.2|0
1598409000000|2020-08-26 02:30:00|5019.7|5016.7|5019.6|5016.6|5021|5018|5019.6|5016.6|0
1598409300000|2020-08-26 02:35:00|5019.5|5016.5|5019.5|5016.5|5019.5|5016.5|5018.1|5015.1|0
1598409600000|2020-08-26 02:40:00|5018.2|5015.2|5019.5|5016.5|5019.6|5016.6|5018.1|5015.1|0
1598409900000|2020-08-26 02:45:00|5019.6|5016.6|5019.6|5016.6|5019.6|5016.6|5019.5|5016.5|0
1598410200000|2020-08-26 02:50:00|5019.5|5016.5|5018.1|5015.1|5021|5018|5018.1|5015.1|0
1598410500000|2020-08-26 02:55:00|5018|5015|5018.1|5015.1|5019.5|5016.5|5018|5015|0
1598410800000|2020-08-26 03:00:00|5017.6|5014.6|5016.7|5013.7|5017.6|5014.6|5016.7|5013.7|0
1598411100000|2020-08-26 03:05:00|5016.8|5013.8|5015.4|5012.4|5016.8|5013.8|5015.3|5012.3|0
1598411400000|2020-08-26 03:10:00|5015.3|5012.3|5018.1|5015.1|5018.1|5015.1|5015.3|5012.3|0
1598411700000|2020-08-26 03:15:00|5017.6|5014.6|5015.3|5012.3|5017.6|5014.6|5013.9|5010.9|0
1598412000000|2020-08-26 03:20:00|5015.4|5012.4|5013.8|5010.8|5016.7|5013.7|5013.8|5010.8|0
1598412300000|2020-08-26 03:25:00|5013.9|5010.9|5015.1|5012.1|5015.2|5012.2|5013.8|5010.8|0
1598412600000|2020-08-26 03:30:00|5014.6|5011.6|5016.6|5013.6|5016.6|5013.6|5013.7|5010.7|0
1598412900000|2020-08-26 03:35:00|5016.1|5013.1|5016.6|5013.6|5016.6|5013.6|5015.2|5012.2|0
1598413200000|2020-08-26 03:40:00|5016.5|5013.5|5016.6|5013.6|5016.6|5013.6|5016.5|5013.5|0
1598413500000|2020-08-26 03:45:00|5016.7|5013.7|5015.1|5012.1|5019.3|5016.3|5015.1|5012.1|0
1598413800000|2020-08-26 03:50:00|5015.6|5012.6|5015.1|5012.1|5016.5|5013.5|5015.1|5012.1|0
1598414100000|2020-08-26 03:55:00|5015.2|5012.2|5016.6|5013.6|5016.6|5013.6|5015.2|5012.2|0
1598414400000|2020-08-26 04:00:00|5016.5|5013.5|5016|5013|5016.5|5013.5|5016|5013|0
1598414700000|2020-08-26 04:05:00|5015.5|5012.5|5016|5013|5016|5013|5014.6|5011.6|0
1598415000000|2020-08-26 04:10:00|5016.1|5013.1|5016|5013|5016.1|5013.1|5016|5013|0
1598415300000|2020-08-26 04:15:00|5014.7|5011.7|5014.7|5011.7|5015.4|5012.4|5014.7|5011.7|0
1598415600000|2020-08-26 04:20:00|5014.6|5011.6|5014.6|5011.6|5014.7|5011.7|5014.6|5011.6|0
1598415900000|2020-08-26 04:25:00|5014.7|5011.7|5014.6|5011.6|5014.7|5011.7|5014.6|5011.6|0
1598416200000|2020-08-26 04:30:00|5014.7|5011.7|5017.4|5014.4|5017.4|5014.4|5014.7|5011.7|0
1598416500000|2020-08-26 04:35:00|5017.1|5014.1|5016.6|5013.6|5017.4|5014.4|5016|5013|0
1598416800000|2020-08-26 04:40:00|5016.7|5013.7|5016.6|5013.6|5016.7|5013.7|5016.6|5013.6|0
1598417100000|2020-08-26 04:45:00|5016.9|5013.9|5017.1|5014.1|5017.1|5014.1|5016.9|5013.9|0
1598417400000|2020-08-26 04:50:00|5017.2|5014.2|5017|5014|5017.2|5014.2|5017|5014|0
1598417700000|2020-08-26 04:55:00|5017.1|5014.1|5017|5014|5017.1|5014.1|5017|5014|0
1598418000000|2020-08-26 05:00:00|5017.1|5014.1|5019.9|5016.9|5019.9|5016.9|5017|5014|0
1598418300000|2020-08-26 05:05:00|5020.2|5017.2|5020|5017|5020.6|5017.6|5019.9|5016.9|0
1598418600000|2020-08-26 05:10:00|5019.9|5016.9|5021.3|5018.3|5021.3|5018.3|5018.6|5015.6|0
1598418900000|2020-08-26 05:15:00|5020.8|5017.8|5019.9|5016.9|5020.8|5017.8|5018.5|5015.5|0
1598419200000|2020-08-26 05:20:00|5020|5017|5021.3|5018.3|5021.3|5018.3|5019.9|5016.9|0
1598419500000|2020-08-26 05:25:00|5021.4|5018.4|5021.4|5018.4|5021.4|5018.4|5021.3|5018.3|0
1598419800000|2020-08-26 05:30:00|5021.5|5018.5|5020.1|5017.1|5022.8|5019.8|5020.1|5017.1|0
1598420100000|2020-08-26 05:35:00|5020|5017|5017.2|5014.2|5020.1|5017.1|5017.2|5014.2|0
1598420400000|2020-08-26 05:40:00|5017.1|5014.1|5015.7|5012.7|5017.1|5014.1|5015.6|5012.6|0
1598420700000|2020-08-26 05:45:00|5015.6|5012.6|5017.1|5014.1|5017.1|5014.1|5014.3|5011.3|0
1598421000000|2020-08-26 05:50:00|5017|5014|5017|5014|5017.2|5014.2|5016.4|5013.4|0
1598421300000|2020-08-26 05:55:00|5016.9|5013.9|5015.6|5012.6|5017|5014|5014.2|5011.2|0
1598421600000|2020-08-26 06:00:00|5015.7|5012.7|5013.1|5011.1|5019.1|5017.1|5011.1|5009.1|403
1598421900000|2020-08-26 06:05:00|5013.3|5011.3|5013.1|5011.1|5014.1|5012.1|5011.6|5009.6|135
1598422200000|2020-08-26 06:10:00|5013.3|5011.3|5009.8|5007.8|5013.8|5011.8|5008.1|5006.1|132
1598422500000|2020-08-26 06:15:00|5009.6|5007.6|5011.6|5009.6|5012.1|5010.1|5007.1|5005.1|258
1598422800000|2020-08-26 06:20:00|5011.8|5009.8|5013.6|5011.6|5013.6|5011.6|5008.6|5006.6|232
1598423100000|2020-08-26 06:25:00|5013.3|5011.3|5014.1|5012.1|5014.1|5012.1|5012.1|5010.1|123
1598423400000|2020-08-26 06:30:00|5013.8|5011.8|5017.1|5015.1|5017.1|5015.1|5013.6|5011.6|102
1598423700000|2020-08-26 06:35:00|5017.6|5015.6|5011.6|5009.6|5017.8|5015.8|5009.6|5007.6|489
1598424000000|2020-08-26 06:40:00|5011.3|5009.3|5020.6|5018.6|5021.6|5019.6|5009.6|5007.6|584
1598424300000|2020-08-26 06:45:00|5020.8|5018.8|5015.6|5013.6|5022.6|5020.6|5015.6|5013.6|434
1598424600000|2020-08-26 06:50:00|5016.1|5014.1|5012.3|5010.3|5017.1|5015.1|5012.1|5010.1|185
1598424900000|2020-08-26 06:55:00|5012.1|5010.1|5005.6|5003.6|5012.3|5010.3|5005.6|5003.6|321
1598425200000|2020-08-26 07:00:00|5005.1|5004.1|4980.6|4979.6|5005.1|5004.1|4976.3|4975.3|3219
1598425500000|2020-08-26 07:05:00|4980.8|4979.8|4995.3|4994.3|4998.6|4997.6|4975.6|4974.6|1323
1598425800000|2020-08-26 07:10:00|4995.1|4994.1|5005.6|5004.6|5007.1|5006.1|4994.1|4993.1|1427
1598426100000|2020-08-26 07:15:00|5006.1|5005.1|5009.1|5008.1|5010.1|5009.1|4999.6|4998.6|1713
1598426400000|2020-08-26 07:20:00|5009.8|5008.8|5012.1|5011.1|5015.8|5014.8|5005.8|5004.8|909
1598426700000|2020-08-26 07:25:00|5011.8|5010.8|5008.1|5007.1|5013.6|5012.6|5008.1|5007.1|433
1598427000000|2020-08-26 07:30:00|5007.6|5006.6|5008.6|5007.6|5011.1|5010.1|5004.8|5003.8|504
1598427300000|2020-08-26 07:35:00|5009.1|5008.1|5010.6|5009.6|5014.1|5013.1|5006.6|5005.6|395
1598427600000|2020-08-26 07:40:00|5010.9|5009.9|5013.9|5012.9|5015.1|5014.1|5009.4|5008.4|349
1598427900000|2020-08-26 07:45:00|5014.1|5013.1|5015.4|5014.4|5021.1|5020.1|5013.9|5012.9|796
1598428200000|2020-08-26 07:50:00|5015.6|5014.6|5011.9|5010.9|5018.1|5017.1|5011.4|5010.4|530
1598428500000|2020-08-26 07:55:00|5011.6|5010.6|5012.4|5011.4|5015.6|5014.6|5010.9|5009.9|530
1598428800000|2020-08-26 08:00:00|5013.1|5012.1|5008.1|5007.1|5017.4|5016.4|5008.1|5007.1|357
1598429100000|2020-08-26 08:05:00|5008.4|5007.4|5002.9|5001.9|5009.9|5008.9|5000.6|4999.6|681
1598429400000|2020-08-26 08:10:00|5003.1|5002.1|5004.6|5003.6|5005.1|5004.1|4998.9|4997.9|770
1598429700000|2020-08-26 08:15:00|5004.4|5003.4|5015.4|5014.4|5015.4|5014.4|5004.4|5003.4|631
1598430000000|2020-08-26 08:20:00|5015.6|5014.6|5013.9|5012.9|5020.4|5019.4|5013.6|5012.6|840
1598430300000|2020-08-26 08:25:00|5014.1|5013.1|5013.6|5012.6|5015.4|5014.4|5011.4|5010.4|271
1598430600000|2020-08-26 08:30:00|5013.9|5012.9|5016.4|5015.4|5019.6|5018.6|5013.9|5012.9|245
1598430900000|2020-08-26 08:35:00|5016.1|5015.1|5027.1|5026.1|5029.6|5028.6|5016.1|5015.1|580
1598431200000|2020-08-26 08:40:00|5026.9|5025.9|5027.4|5026.4|5031.9|5030.9|5025.9|5024.9|471
1598431500000|2020-08-26 08:45:00|5026.1|5025.1|5020.9|5019.9|5027.4|5026.4|5020.9|5019.9|232
1598431800000|2020-08-26 08:50:00|5020.6|5019.6|5024.4|5023.4|5025.6|5024.6|5019.6|5018.6|477
1598432100000|2020-08-26 08:55:00|5024.1|5023.1|5023.4|5022.4|5025.9|5024.9|5021.9|5020.9|283
1598432400000|2020-08-26 09:00:00|5023.6|5022.6|5024.1|5023.1|5025.6|5024.6|5021.9|5020.9|154
1598432700000|2020-08-26 09:05:00|5024.4|5023.4|5026.1|5025.1|5028.4|5027.4|5022.9|5021.9|204
1598433000000|2020-08-26 09:10:00|5025.9|5024.9|5024.9|5023.9|5026.1|5025.1|5021.6|5020.6|234
1598433300000|2020-08-26 09:15:00|5025.1|5024.1|5029.4|5028.4|5030.9|5029.9|5025.1|5024.1|253
1598433600000|2020-08-26 09:20:00|5029.6|5028.6|5032.9|5031.9|5033.9|5032.9|5029.4|5028.4|328
1598433900000|2020-08-26 09:25:00|5033.4|5032.4|5027.4|5026.4|5033.4|5032.4|5026.1|5025.1|242
1598434200000|2020-08-26 09:30:00|5026.6|5025.6|5020.4|5019.4|5027.6|5026.6|5020.1|5019.1|199
1598434500000|2020-08-26 09:35:00|5020.1|5019.1|5018.9|5017.9|5021.9|5020.9|5016.6|5015.6|209
1598434800000|2020-08-26 09:40:00|5019.1|5018.1|5018.1|5017.1|5020.4|5019.4|5016.4|5015.4|217
1598435100000|2020-08-26 09:45:00|5018.4|5017.4|5015.1|5014.1|5018.9|5017.9|5014.4|5013.4|181
1598435400000|2020-08-26 09:50:00|5014.9|5013.9|5015.4|5014.4|5016.9|5015.9|5012.6|5011.6|187
1598435700000|2020-08-26 09:55:00|5015.6|5014.6|5016.9|5015.9|5018.9|5017.9|5013.9|5012.9|246
1598436000000|2020-08-26 10:00:00|5017.1|5016.1|5020.1|5019.1|5021.4|5020.4|5016.6|5015.6|328
1598436300000|2020-08-26 10:05:00|5020.4|5019.4|5019.4|5018.4|5021.4|5020.4|5018.6|5017.6|226
1598436600000|2020-08-26 10:10:00|5019.6|5018.6|5017.9|5016.9|5019.9|5018.9|5015.9|5014.9|320
1598436900000|2020-08-26 10:15:00|5017.6|5016.6|5019.4|5018.4|5019.9|5018.9|5016.4|5015.4|179
1598437200000|2020-08-26 10:20:00|5019.1|5018.1|5016.9|5015.9|5019.1|5018.1|5015.9|5014.9|96
1598437500000|2020-08-26 10:25:00|5016.6|5015.6|5017.4|5016.4|5018.6|5017.6|5016.4|5015.4|140
1598437800000|2020-08-26 10:30:00|5017.6|5016.6|5017.4|5016.4|5019.4|5018.4|5016.4|5015.4|151
1598438100000|2020-08-26 10:35:00|5017.6|5016.6|5023.1|5022.1|5023.6|5022.6|5017.4|5016.4|150
1598438400000|2020-08-26 10:40:00|5023.4|5022.4|5023.4|5022.4|5024.4|5023.4|5021.4|5020.4|107
1598438700000|2020-08-26 10:45:00|5023.6|5022.6|5024.9|5023.9|5025.4|5024.4|5020.4|5019.4|192
1598439000000|2020-08-26 10:50:00|5025.1|5024.1|5026.9|5025.9|5027.4|5026.4|5025.1|5024.1|189
1598439300000|2020-08-26 10:55:00|5027.1|5026.1|5026.4|5025.4|5027.4|5026.4|5024.9|5023.9|122
1598439600000|2020-08-26 11:00:00|5026.6|5025.6|5021.6|5020.6|5026.9|5025.9|5021.4|5020.4|164
1598439900000|2020-08-26 11:05:00|5021.4|5020.4|5019.9|5018.9|5022.4|5021.4|5018.9|5017.9|140
1598440200000|2020-08-26 11:10:00|5020.4|5019.4|5023.1|5022.1|5023.9|5022.9|5017.4|5016.4|157
1598440500000|2020-08-26 11:15:00|5023.4|5022.4|5024.4|5023.4|5025.9|5024.9|5021.9|5020.9|90
1598440800000|2020-08-26 11:20:00|5024.6|5023.6|5026.4|5025.4|5026.4|5025.4|5023.9|5022.9|111
1598441100000|2020-08-26 11:25:00|5026.1|5025.1|5023.9|5022.9|5026.1|5025.1|5023.4|5022.4|151
1598441400000|2020-08-26 11:30:00|5024.1|5023.1|5024.9|5023.9|5025.9|5024.9|5023.4|5022.4|152
1598441700000|2020-08-26 11:35:00|5025.1|5024.1|5022.9|5021.9|5025.6|5024.6|5022.9|5021.9|112
1598442000000|2020-08-26 11:40:00|5022.6|5021.6|5023.1|5022.1|5024.1|5023.1|5021.1|5020.1|164
1598442300000|2020-08-26 11:45:00|5022.6|5021.6|5020.6|5019.6|5023.1|5022.1|5020.1|5019.1|122
1598442600000|2020-08-26 11:50:00|5020.1|5019.1|5016.1|5015.1|5020.1|5019.1|5016.1|5015.1|284
1598442900000|2020-08-26 11:55:00|5016.3|5015.3|5014.8|5013.8|5016.6|5015.6|5013.8|5012.8|153
1598443200000|2020-08-26 12:00:00|5014.6|5013.6|5012.1|5011.1|5016.1|5015.1|5011.1|5010.1|306
1598443500000|2020-08-26 12:05:00|5011.8|5010.8|5015.1|5014.1|5015.6|5014.6|5010.8|5009.8|187
1598443800000|2020-08-26 12:10:00|5015.3|5014.3|5016.1|5015.1|5017.1|5016.1|5013.6|5012.6|135
1598444100000|2020-08-26 12:15:00|5016.3|5015.3|5020.1|5019.1|5020.1|5019.1|5016.3|5015.3|251
1598444400000|2020-08-26 12:20:00|5019.8|5018.8|5024.6|5023.6|5025.1|5024.1|5019.6|5018.6|158
1598444700000|2020-08-26 12:25:00|5024.8|5023.8|5026.6|5025.6|5027.6|5026.6|5024.1|5023.1|223
1598445000000|2020-08-26 12:30:00|5026.1|5025.1|5026.3|5025.3|5027.1|5026.1|5024.6|5023.6|311
1598445300000|2020-08-26 12:35:00|5026.1|5025.1|5026.6|5025.6|5027.6|5026.6|5024.1|5023.1|166
1598445600000|2020-08-26 12:40:00|5027.1|5026.1|5024.6|5023.6|5027.6|5026.6|5024.3|5023.3|192
1598445900000|2020-08-26 12:45:00|5024.3|5023.3|5027.1|5026.1|5027.6|5026.6|5023.8|5022.8|332
1598446200000|2020-08-26 12:50:00|5028.6|5027.6|5029.6|5028.6|5031.1|5030.1|5028.3|5027.3|385
1598446500000|2020-08-26 12:55:00|5029.1|5028.1|5029.8|5028.8|5031.1|5030.1|5028.8|5027.8|307
1598446800000|2020-08-26 13:00:00|5029.6|5028.6|5029.8|5028.8|5032.3|5031.3|5027.1|5026.1|283
1598447100000|2020-08-26 13:05:00|5029.6|5028.6|5036.6|5035.6|5036.6|5035.6|5029.6|5028.6|345
1598447400000|2020-08-26 13:10:00|5036.8|5035.8|5038.6|5037.6|5038.8|5037.8|5036.6|5035.6|321
1598447700000|2020-08-26 13:15:00|5039.1|5038.1|5044.6|5043.6|5044.6|5043.6|5038.8|5037.8|377
1598448000000|2020-08-26 13:20:00|5045.1|5044.1|5038.6|5037.6|5045.1|5044.1|5038.1|5037.1|302
1598448300000|2020-08-26 13:25:00|5038.8|5037.8|5036.1|5035.1|5039.1|5038.1|5036.1|5035.1|334
1598448600000|2020-08-26 13:30:00|5036.3|5035.3|5032.1|5031.1|5038.1|5037.1|5029.1|5028.1|911
1598448900000|2020-08-26 13:35:00|5031.8|5030.8|5029.3|5028.3|5033.1|5032.1|5028.6|5027.6|553
1598449200000|2020-08-26 13:40:00|5029.1|5028.1|5022.1|5021.1|5030.8|5029.8|5022.1|5021.1|310
1598449500000|2020-08-26 13:45:00|5022.3|5021.3|5025.1|5024.1|5026.1|5025.1|5020.3|5019.3|420
1598449800000|2020-08-26 13:50:00|5025.3|5024.3|5024.6|5023.6|5026.6|5025.6|5023.6|5022.6|356
1598450100000|2020-08-26 13:55:00|5024.8|5023.8|5032.1|5031.1|5033.3|5032.3|5024.6|5023.6|538
1598450400000|2020-08-26 14:00:00|5033.1|5032.1|5028.6|5027.6|5033.6|5032.6|5025.8|5024.8|370
1598450700000|2020-08-26 14:05:00|5028.8|5027.8|5035.3|5034.3|5035.6|5034.6|5028.6|5027.6|432
1598451000000|2020-08-26 14:10:00|5035.6|5034.6|5034.6|5033.6|5036.6|5035.6|5032.6|5031.6|391
1598451300000|2020-08-26 14:15:00|5034.8|5033.8|5035.6|5034.6|5036.8|5035.8|5031.6|5030.6|376
1598451600000|2020-08-26 14:20:00|5034.1|5033.1|5031.6|5030.6|5034.3|5033.3|5031.3|5030.3|285
1598451900000|2020-08-26 14:25:00|5031.8|5030.8|5031.6|5030.6|5032.6|5031.6|5028.6|5027.6|260
1598452200000|2020-08-26 14:30:00|5031.8|5030.8|5032.1|5031.1|5035.1|5034.1|5030.8|5029.8|428
1598452500000|2020-08-26 14:35:00|5032.3|5031.3|5033.1|5032.1|5035.6|5034.6|5031.8|5030.8|314
1598452800000|2020-08-26 14:40:00|5031.8|5030.8|5035.8|5034.8|5037.1|5036.1|5031.6|5030.6|283
1598453100000|2020-08-26 14:45:00|5036.1|5035.1|5037.8|5036.8|5038.1|5037.1|5034.8|5033.8|313
1598453400000|2020-08-26 14:50:00|5038.1|5037.1|5031.8|5030.8|5038.1|5037.1|5031.8|5030.8|253
1598453700000|2020-08-26 14:55:00|5032.1|5031.1|5031.1|5030.1|5033.1|5032.1|5030.6|5029.6|248
1598454000000|2020-08-26 15:00:00|5031.3|5030.3|5033.1|5032.1|5033.6|5032.6|5030.6|5029.6|200
1598454300000|2020-08-26 15:05:00|5032.8|5031.8|5032.8|5031.8|5034.1|5033.1|5029.6|5028.6|441
1598454600000|2020-08-26 15:10:00|5033.1|5032.1|5037.6|5036.6|5038.6|5037.6|5032.6|5031.6|598
1598454900000|2020-08-26 15:15:00|5037.8|5036.8|5036.1|5035.1|5040.6|5039.6|5035.6|5034.6|741
1598455200000|2020-08-26 15:20:00|5036.6|5035.6|5046.1|5045.1|5046.1|5045.1|5036.6|5035.6|976
1598455500000|2020-08-26 15:25:00|5045.6|5044.6|5049.1|5048.1|5051.1|5050.1|5045.1|5044.1|1127
1598455800000|2020-08-26 15:30:00|5050.6|5048.6|5051.1|5049.1|5053.1|5051.1|5046.6|5044.6|3045
1598456100000|2020-08-26 15:35:00|5050.6|5048.6|5056.6|5054.6|5056.6|5054.6|5048.6|5046.6|1758
1598456400000|2020-08-26 15:40:00|5056.8|5054.8|5058.6|5056.6|5059.1|5057.1|5055.1|5053.1|566
1598456700000|2020-08-26 15:45:00|5058.8|5056.8|5057.1|5055.1|5058.8|5056.8|5054.1|5052.1|198
1598457000000|2020-08-26 15:50:00|5057.3|5055.3|5056.6|5054.6|5058.1|5056.1|5055.6|5053.6|109
1598457300000|2020-08-26 15:55:00|5056.3|5054.3|5057.1|5055.1|5057.6|5055.6|5056.3|5054.3|91
1598457600000|2020-08-26 16:00:00|5057.3|5055.3|5058.6|5056.6|5059.1|5057.1|5056.6|5054.6|291
1598457900000|2020-08-26 16:05:00|5058.8|5056.8|5061.1|5059.1|5061.6|5059.6|5057.6|5055.6|201
1598458200000|2020-08-26 16:10:00|5061.3|5059.3|5060.6|5058.6|5061.6|5059.6|5060.1|5058.1|148
1598458500000|2020-08-26 16:15:00|5061.1|5059.1|5063.1|5061.1|5063.6|5061.6|5059.6|5057.6|114
1598458800000|2020-08-26 16:20:00|5063.3|5061.3|5060.3|5058.3|5064.1|5062.1|5059.3|5057.3|165
1598459100000|2020-08-26 16:25:00|5060.1|5058.1|5061.6|5059.6|5062.1|5060.1|5059.6|5057.6|102
1598459400000|2020-08-26 16:30:00|5061.8|5059.8|5060.6|5058.6|5063.1|5061.1|5060.1|5058.1|124
1598459700000|2020-08-26 16:35:00|5060.3|5058.3|5056.8|5054.8|5060.8|5058.8|5056.3|5054.3|89
1598460000000|2020-08-26 16:40:00|5056.6|5054.6|5057.1|5055.1|5059.6|5057.6|5056.1|5054.1|71
1598460300000|2020-08-26 16:45:00|5056.8|5054.8|5059.1|5057.1|5059.1|5057.1|5056.3|5054.3|45
1598460600000|2020-08-26 16:50:00|5059.3|5057.3|5062.1|5060.1|5063.1|5061.1|5059.1|5057.1|59
1598460900000|2020-08-26 16:55:00|5062.3|5060.3|5059.6|5057.6|5062.8|5060.8|5058.6|5056.6|43
1598461200000|2020-08-26 17:00:00|5060.1|5058.1|5061.3|5059.3|5062.1|5060.1|5060.1|5058.1|80
1598461500000|2020-08-26 17:05:00|5061.1|5059.1|5060.1|5058.1|5062.6|5060.6|5059.6|5057.6|65
1598461800000|2020-08-26 17:10:00|5060.6|5058.6|5058.8|5056.8|5061.3|5059.3|5058.6|5056.6|66
1598462100000|2020-08-26 17:15:00|5059.1|5057.1|5058.3|5056.3|5059.3|5057.3|5057.6|5055.6|81
1598462400000|2020-08-26 17:20:00|5058.1|5056.1|5058.3|5056.3|5059.1|5057.1|5056.1|5054.1|39
1598462700000|2020-08-26 17:25:00|5058.1|5056.1|5059.1|5057.1|5060.3|5058.3|5056.8|5054.8|45
1598463000000|2020-08-26 17:30:00|5059.3|5057.3|5058.8|5056.8|5060.1|5058.1|5058.1|5056.1|22
1598463300000|2020-08-26 17:35:00|5058.6|5056.6|5061.3|5059.3|5062.1|5060.1|5058.6|5056.6|42
1598463600000|2020-08-26 17:40:00|5061.1|5059.1|5059.1|5057.1|5061.6|5059.6|5058.6|5056.6|72
1598463900000|2020-08-26 17:45:00|5059.3|5057.3|5060.6|5058.6|5060.8|5058.8|5058.8|5056.8|55
1598464200000|2020-08-26 17:50:00|5060.8|5058.8|5059.6|5057.6|5061.8|5059.8|5059.6|5057.6|30
1598464500000|2020-08-26 17:55:00|5059.3|5057.3|5060.1|5058.1|5061.1|5059.1|5058.8|5056.8|37
1598464800000|2020-08-26 18:00:00|5060.3|5058.3|5065.6|5063.6|5066.3|5064.3|5060.1|5058.1|72
1598465100000|2020-08-26 18:05:00|5065.3|5063.3|5065.1|5063.1|5065.8|5063.8|5063.8|5061.8|18
1598465400000|2020-08-26 18:10:00|5065.3|5063.3|5065.1|5063.1|5066.1|5064.1|5063.3|5061.3|32
1598465700000|2020-08-26 18:15:00|5065.6|5063.6|5066.8|5064.8|5067.8|5065.8|5065.1|5063.1|44
1598466000000|2020-08-26 18:20:00|5067.1|5065.1|5068.3|5066.3|5069.1|5067.1|5065.8|5063.8|70
1598466300000|2020-08-26 18:25:00|5068.6|5066.6|5067.6|5065.6|5069.6|5067.6|5066.6|5064.6|65
1598466600000|2020-08-26 18:30:00|5067.8|5065.8|5064.8|5062.8|5068.6|5066.6|5064.1|5062.1|39
1598466900000|2020-08-26 18:35:00|5065.1|5063.1|5060.1|5058.1|5065.8|5063.8|5057.3|5055.3|214
1598467200000|2020-08-26 18:40:00|5060.3|5058.3|5057.1|5055.1|5063.1|5061.1|5057.1|5055.1|90
1598467500000|2020-08-26 18:45:00|5057.3|5055.3|5061.3|5059.3|5061.6|5059.6|5057.3|5055.3|66
1598467800000|2020-08-26 18:50:00|5061.1|5059.1|5059.6|5057.6|5062.6|5060.6|5059.3|5057.3|58
1598468100000|2020-08-26 18:55:00|5059.8|5057.8|5056.6|5054.6|5060.3|5058.3|5054.8|5052.8|128
1598468400000|2020-08-26 19:00:00|5056.3|5054.3|5054.3|5052.3|5056.6|5054.6|5052.6|5050.6|98
1598468700000|2020-08-26 19:05:00|5054.6|5052.6|5062.1|5060.1|5064.3|5062.3|5054.3|5052.3|53
1598469000000|2020-08-26 19:10:00|5062.3|5060.3|5064.8|5062.8|5065.1|5063.1|5061.8|5059.8|29
1598469300000|2020-08-26 19:15:00|5065.1|5063.1|5062.1|5060.1|5065.3|5063.3|5061.1|5059.1|33
1598469600000|2020-08-26 19:20:00|5061.6|5059.6|5064.6|5062.6|5065.3|5063.3|5059.8|5057.8|47
1598469900000|2020-08-26 19:25:00|5064.8|5062.8|5065.8|5063.8|5066.8|5064.8|5064.1|5062.1|16
1598470200000|2020-08-26 19:30:00|5066.1|5064.1|5060.3|5058.3|5066.8|5064.8|5060.3|5058.3|60
1598470500000|2020-08-26 19:35:00|5060.6|5058.6|5061.1|5059.1|5064.1|5062.1|5060.6|5058.6|58
1598470800000|2020-08-26 19:40:00|5060.8|5058.8|5061.8|5059.8|5063.1|5061.1|5059.1|5057.1|51
1598471100000|2020-08-26 19:45:00|5061.6|5059.6|5065.1|5063.1|5065.6|5063.6|5061.1|5059.1|63
1598471400000|2020-08-26 19:50:00|5065.6|5063.6|5062.1|5060.1|5065.8|5063.8|5061.6|5059.6|115
1598471700000|2020-08-26 19:55:00|5062.3|5060.3|5061.8|5059.8|5064.1|5062.1|5061.1|5059.1|194
1598472000000|2020-08-26 20:00:00|5063.1|5059.1|5062.8|5058.8|5063.2|5059.2|5057.1|5053.1|0
1598472300000|2020-08-26 20:05:00|5062.5|5058.5|5066.1|5062.1|5066.1|5062.1|5062.5|5058.5|0
1598472600000|2020-08-26 20:10:00|5065.8|5061.8|5069.4|5065.4|5070.2|5066.2|5065.4|5061.4|0
1598472900000|2020-08-26 20:15:00|5069.3|5065.3|5068.6|5064.6|5069.7|5065.7|5068.6|5064.6|0
1598473200000|2020-08-26 20:20:00|5068.8|5064.8|5068.6|5064.6|5068.9|5064.9|5068.4|5064.4|0
1598473500000|2020-08-26 20:25:00|5068.5|5064.5|5068.5|5064.5|5068.7|5064.7|5067.9|5063.9|0
1598473800000|2020-08-26 20:30:00|5068.4|5064.4|5072.4|5068.4|5074.1|5070.1|5068.4|5064.4|0
1598474100000|2020-08-26 20:35:00|5072.3|5068.3|5071.1|5067.1|5072.3|5068.3|5069.8|5065.8|0
1598474400000|2020-08-26 20:40:00|5070.8|5066.8|5069.1|5065.1|5072.2|5068.2|5068.4|5064.4|0
1598474700000|2020-08-26 20:45:00|5069.2|5065.2|5070.2|5066.2|5070.6|5066.6|5069.1|5065.1|0
1598475000000|2020-08-26 20:50:00|5070.1|5066.1|5068.7|5064.7|5070.1|5066.1|5068.3|5064.3|0
1598475300000|2020-08-26 20:55:00|5068.3|5064.3|5068.5|5064.5|5069.1|5065.1|5068|5064|0
1598475600000|2020-08-26 21:00:00|5068.4|5064.4|5068.3|5064.3|5068.4|5064.4|5068.1|5064.1|0
1598475900000|2020-08-26 21:05:00|5068|5064|5068.1|5064.1|5068.3|5064.3|5068|5064|0
1598476200000|2020-08-26 21:10:00|5068|5064|5067.6|5063.6|5068.2|5064.2|5067.6|5063.6|0
1598476500000|2020-08-26 21:15:00|5068.5|5064.5|5068.1|5064.1|5068.5|5064.5|5068.1|5064.1|0
1598476800000|2020-08-26 21:20:00|5068.2|5064.2|5068.2|5064.2|5068.2|5064.2|5068.2|5064.2|0
1598477100000|2020-08-26 21:25:00|5068.5|5064.5|5067.8|5063.8|5068.6|5064.6|5067.8|5063.8|0
1598477700000|2020-08-26 21:35:00|5067.7|5063.7|5067.7|5063.7|5067.8|5063.8|5067.7|5063.7|0
1598478000000|2020-08-26 21:40:00|5067.5|5063.5|5067.9|5063.9|5067.9|5063.9|5067.5|5063.5|0
1598478300000|2020-08-26 21:45:00|5067.8|5063.8|5067.5|5063.5|5067.8|5063.8|5067.5|5063.5|0
1598478600000|2020-08-26 21:50:00|5067.6|5063.6|5067.5|5063.5|5067.6|5063.6|5067.5|5063.5|0
1598478900000|2020-08-26 21:55:00|5067.6|5063.6|5068|5064|5068|5064|5067.6|5063.6|0
1598479200000|2020-08-26 22:00:00|5068.6|5064.6|5064.4|5060.4|5069.3|5065.3|5064.1|5060.1|0
1598479500000|2020-08-26 22:05:00|5064.7|5060.7|5062.8|5058.8|5065.1|5061.1|5062.5|5058.5|0
1598479800000|2020-08-26 22:10:00|5062.7|5058.7|5061.9|5057.9|5062.9|5058.9|5061.4|5057.4|0
1598480100000|2020-08-26 22:15:00|5062.2|5058.2|5063.2|5059.2|5064.4|5060.4|5061.9|5057.9|0
1598480400000|2020-08-26 22:20:00|5063.3|5059.3|5062.1|5058.1|5063.7|5059.7|5062.1|5058.1|0
1598480700000|2020-08-26 22:25:00|5062.2|5058.2|5062|5058|5063.1|5059.1|5062|5058|0
1598481000000|2020-08-26 22:30:00|5062.2|5058.2|5062|5058|5062.4|5058.4|5060.6|5056.6|0
1598481300000|2020-08-26 22:35:00|5061.9|5057.9|5063.8|5059.8|5064.5|5060.5|5061.2|5057.2|0
1598481600000|2020-08-26 22:40:00|5064.2|5060.2|5064.2|5060.2|5064.8|5060.8|5063.7|5059.7|0
1598481900000|2020-08-26 22:45:00|5064|5060|5062.8|5058.8|5064|5060|5062.4|5058.4|0
1598482200000|2020-08-26 22:50:00|5062.7|5058.7|5062.4|5058.4|5063.1|5059.1|5062.4|5058.4|0
1598482500000|2020-08-26 22:55:00|5062.2|5058.2|5062.8|5058.8|5062.8|5058.8|5061.7|5057.7|0
1598482800000|2020-08-26 23:00:00|5063.1|5059.1|5063.8|5059.8|5064.2|5060.2|5062.8|5058.8|0
1598483100000|2020-08-26 23:05:00|5063.9|5059.9|5063.8|5059.8|5064.2|5060.2|5062.8|5058.8|0
1598483400000|2020-08-26 23:10:00|5063.7|5059.7|5063.5|5059.5|5063.8|5059.8|5062.8|5058.8|0
1598483700000|2020-08-26 23:15:00|5063.4|5059.4|5062.3|5059.3|5063.4|5059.6|5061.9|5058.9|0
1598484000000|2020-08-26 23:20:00|5062.2|5059.2|5062.3|5059.3|5063|5060|5061.9|5058.9|0
1598484300000|2020-08-26 23:25:00|5062.4|5059.4|5062.3|5059.3|5062.6|5059.6|5062.3|5059.3|0
1598484600000|2020-08-26 23:30:00|5062.2|5059.2|5062.3|5059.3|5062.6|5059.6|5061.5|5058.5|0
1598484900000|2020-08-26 23:35:00|5062.4|5059.4|5061.5|5058.5|5062.6|5059.6|5061.2|5058.2|0
1598485200000|2020-08-26 23:40:00|5061.6|5058.6|5062.3|5059.3|5063.3|5060.3|5061.6|5058.6|0
1598485500000|2020-08-26 23:45:00|5062.2|5059.2|5062.3|5059.3|5062.3|5059.3|5062|5059|0
1598485800000|2020-08-26 23:50:00|5062.6|5059.6|5065.6|5062.6|5066.3|5063.3|5062.6|5059.6|0
1598486100000|2020-08-26 23:55:00|5065.5|5062.5|5064.8|5061.8|5065.6|5062.6|5063.8|5060.8|0
1598486400000|2020-08-27 00:00:00|5064.4|5061.4|5062.2|5059.2|5066.6|5063.6|5061.9|5058.9|0
1598486700000|2020-08-27 00:05:00|5062.5|5059.5|5061.2|5058.2|5062.9|5059.9|5060.1|5057.1|0
1598487000000|2020-08-27 00:10:00|5061.1|5058.1|5060.7|5057.7|5062.3|5059.3|5060.7|5057.7|0
1598487300000|2020-08-27 00:15:00|5061|5058|5055.6|5052.6|5061|5058|5054.4|5051.4|0
1598487600000|2020-08-27 00:20:00|5055.5|5052.5|5057.1|5054.1|5058.5|5055.5|5054.2|5051.2|0
1598487900000|2020-08-27 00:25:00|5057.4|5054.4|5056.2|5053.2|5058.5|5055.5|5055.7|5052.7|0
1598488200000|2020-08-27 00:30:00|5055.7|5052.7|5054.4|5051.4|5058.6|5055.6|5054.3|5051.3|0
1598488500000|2020-08-27 00:35:00|5054.9|5051.9|5055.7|5052.7|5058.5|5055.5|5054.3|5051.3|0
1598488800000|2020-08-27 00:40:00|5055.2|5052.2|5058.4|5055.4|5059.9|5056.9|5054.3|5051.3|0
1598489100000|2020-08-27 00:45:00|5058.5|5055.5|5058.5|5055.5|5058.5|5055.5|5055.7|5052.7|0
1598489400000|2020-08-27 00:50:00|5058.4|5055.4|5058.5|5055.5|5061.3|5058.3|5058.4|5055.4|0
1598489700000|2020-08-27 00:55:00|5059|5056|5059.5|5056.5|5062.1|5059.1|5058.5|5055.5|0
1598490000000|2020-08-27 01:00:00|5059.9|5056.9|5063.1|5060.1|5064.6|5061.6|5059.9|5056.9|0
1598490300000|2020-08-27 01:05:00|5063|5060|5061.5|5058.5|5063.1|5060.1|5060.2|5057.2|0
1598490600000|2020-08-27 01:10:00|5061.6|5058.6|5060.2|5057.2|5064.4|5061.4|5060.2|5057.2|0
1598490900000|2020-08-27 01:15:00|5060.3|5057.3|5057.2|5054.2|5061.6|5058.6|5055.8|5052.8|0
1598491200000|2020-08-27 01:20:00|5057.1|5054.1|5057.2|5054.2|5057.2|5054.2|5057.1|5054.1|0
1598491500000|2020-08-27 01:25:00|5057.1|5054.1|5060|5057|5061.3|5058.3|5057.1|5054.1|0
1598491800000|2020-08-27 01:30:00|5059.9|5056.9|5054.4|5051.4|5060|5057|5053|5050|0
1598492100000|2020-08-27 01:35:00|5053.9|5050.9|5048.8|5045.8|5054.4|5051.4|5047.4|5044.4|0
1598492400000|2020-08-27 01:40:00|5048.6|5045.6|5048.8|5045.8|5050.2|5047.2|5047.4|5044.4|0
1598492700000|2020-08-27 01:45:00|5048.3|5045.3|5049.5|5046.5|5050.3|5047.3|5046.1|5043.1|0
1598493000000|2020-08-27 01:50:00|5049.8|5046.8|5050.3|5047.3|5050.3|5047.3|5048.8|5045.8|0
1598493300000|2020-08-27 01:55:00|5050|5047|5048.9|5045.9|5050|5047|5047.4|5044.4|0
1598493600000|2020-08-27 02:00:00|5048.8|5045.8|5050.1|5047.1|5052.9|5049.9|5047.4|5044.4|0
1598493900000|2020-08-27 02:05:00|5050.2|5047.2|5048.8|5045.8|5050.2|5047.2|5047.4|5044.4|0
1598494200000|2020-08-27 02:10:00|5048.5|5045.5|5048.8|5045.8|5048.8|5045.8|5047.3|5044.3|0
1598494500000|2020-08-27 02:15:00|5048.7|5045.7|5045.8|5042.8|5048.8|5045.8|5045.8|5042.8|0
1598494800000|2020-08-27 02:20:00|5045.3|5042.3|5044.5|5041.5|5045.3|5042.3|5043|5040|0
1598495100000|2020-08-27 02:25:00|5044.4|5041.4|5045.9|5042.9|5045.9|5042.9|5043.1|5040.1|0
1598495400000|2020-08-27 02:30:00|5045.2|5042.2|5044.5|5041.5|5045.9|5042.9|5043.1|5040.1|0
1598495700000|2020-08-27 02:35:00|5044.6|5041.6|5045.9|5042.9|5045.9|5042.9|5044.5|5041.5|0
1598496000000|2020-08-27 02:40:00|5046|5043|5047.4|5044.4|5047.4|5044.4|5046|5043|0
1598496300000|2020-08-27 02:45:00|5047.1|5044.1|5046.1|5043.1|5047.4|5044.4|5046.1|5043.1|0
1598496600000|2020-08-27 02:50:00|5046|5043|5046.1|5043.1|5047.5|5044.5|5046|5043|0
1598496900000|2020-08-27 02:55:00|5046|5043|5046.2|5043.2|5046.2|5043.2|5044.8|5041.8|0
1598497200000|2020-08-27 03:00:00|5046|5043|5043.4|5040.4|5046.3|5043.3|5043.4|5040.4|0
1598497500000|2020-08-27 03:05:00|5043.5|5040.5|5043.5|5040.5|5044.2|5041.2|5043.4|5040.4|0
1598497800000|2020-08-27 03:10:00|5043.6|5040.6|5045|5042|5045|5042|5043.6|5040.6|0
1598498100000|2020-08-27 03:15:00|5044.9|5041.9|5049.2|5046.2|5049.2|5046.2|5044.9|5041.9|0
1598498400000|2020-08-27 03:20:00|5049.1|5046.1|5049.2|5046.2|5049.2|5046.2|5047|5044|0
1598498700000|2020-08-27 03:25:00|5049.1|5046.1|5052.2|5049.2|5052.2|5049.2|5049.1|5046.1|0
1598499000000|2020-08-27 03:30:00|5052.1|5049.1|5049.4|5046.4|5053.5|5050.5|5049.4|5046.4|0
1598499300000|2020-08-27 03:35:00|5050.1|5047.1|5050.8|5047.8|5052.3|5049.3|5050.1|5047.1|0
1598499600000|2020-08-27 03:40:00|5050.7|5047.7|5053.9|5050.9|5053.9|5050.9|5049.4|5046.4|0
1598499900000|2020-08-27 03:45:00|5053.8|5050.8|5056.7|5053.7|5058.1|5055.1|5053.8|5050.8|0
1598500200000|2020-08-27 03:50:00|5056.4|5053.4|5055.3|5052.3|5056.7|5053.7|5053.8|5050.8|0
1598500500000|2020-08-27 03:55:00|5054.8|5051.8|5054|5051|5054.8|5051.8|5052.5|5049.5|0
1598500800000|2020-08-27 04:00:00|5053.7|5050.7|5052.5|5049.5|5054|5051|5052.5|5049.5|0
1598501100000|2020-08-27 04:05:00|5052.8|5049.8|5052.4|5049.4|5053.9|5050.9|5052.4|5049.4|0
1598501400000|2020-08-27 04:10:00|5052.5|5049.5|5052.5|5049.5|5052.5|5049.5|5052.4|5049.4|0
1598501700000|2020-08-27 04:15:00|5053|5050|5053.9|5050.9|5053.9|5050.9|5052.5|5049.5|0
1598502000000|2020-08-27 04:20:00|5053.8|5050.8|5052.6|5049.6|5054|5051|5052.5|5049.5|0
1598502300000|2020-08-27 04:25:00|5052.7|5049.7|5051.2|5048.2|5052.7|5049.7|5051.2|5048.2|0
1598502600000|2020-08-27 04:30:00|5051.3|5048.3|5054.3|5051.3|5057.1|5054.1|5051.2|5048.2|0
1598502900000|2020-08-27 04:35:00|5054.2|5051.2|5054.2|5051.2|5055.6|5052.6|5052.8|5049.8|0
1598503200000|2020-08-27 04:40:00|5054.1|5051.1|5052.8|5049.8|5054.3|5051.3|5052.8|5049.8|0
1598503500000|2020-08-27 04:45:00|5052.7|5049.7|5054.2|5051.2|5055.6|5052.6|5052.7|5049.7|0
1598503800000|2020-08-27 04:50:00|5054.1|5051.1|5054|5051|5055.5|5052.5|5054|5051|0
1598504100000|2020-08-27 04:55:00|5052.6|5049.6|5051.9|5048.9|5052.6|5049.6|5051.2|5048.2|0
1598504400000|2020-08-27 05:00:00|5052.2|5049.2|5051.4|5048.4|5052.8|5049.8|5051.2|5048.2|0
1598504700000|2020-08-27 05:05:00|5051.1|5048.1|5049.8|5046.8|5051.4|5048.4|5049.8|5046.8|0
1598505000000|2020-08-27 05:10:00|5049.9|5046.9|5051.2|5048.2|5052.6|5049.6|5049.8|5046.8|0
1598505300000|2020-08-27 05:15:00|5051.3|5048.3|5052.6|5049.6|5052.6|5049.6|5051.2|5048.2|0
1598505600000|2020-08-27 05:20:00|5053.9|5050.9|5054|5051|5055.4|5052.4|5052.6|5049.6|0
1598505900000|2020-08-27 05:25:00|5053.9|5050.9|5055.3|5052.3|5056.8|5053.8|5052.5|5049.5|0
1598506200000|2020-08-27 05:30:00|5055.2|5052.2|5053.8|5050.8|5055.3|5052.3|5052.3|5049.3|0
1598506500000|2020-08-27 05:35:00|5053.5|5050.5|5055.3|5052.3|5055.3|5052.3|5053.1|5050.1|0
1598506800000|2020-08-27 05:40:00|5055.2|5052.2|5053.8|5050.8|5055.2|5052.2|5053|5050|0
1598507100000|2020-08-27 05:45:00|5053.7|5050.7|5055.2|5052.2|5055.8|5052.8|5053.7|5050.7|0
1598507400000|2020-08-27 05:50:00|5055.3|5052.3|5052.2|5049.2|5056.6|5053.6|5050.9|5047.9|0
1598507700000|2020-08-27 05:55:00|5052.3|5049.3|5052.3|5049.3|5052.3|5049.3|5050.9|5047.9|0
1598508000000|2020-08-27 06:00:00|5052.5|5049.5|5052.1|5050.1|5052.9|5050.8|5045.8|5043.8|217
1598508300000|2020-08-27 06:05:00|5052.3|5050.3|5051.3|5049.3|5052.8|5050.8|5049.1|5047.1|135
1598508600000|2020-08-27 06:10:00|5051.1|5049.1|5047.1|5045.1|5052.6|5050.6|5046.6|5044.6|337
1598508900000|2020-08-27 06:15:00|5046.8|5044.8|5045.3|5043.3|5046.8|5044.8|5044.1|5042.1|101
1598509200000|2020-08-27 06:20:00|5045.1|5043.1|5042.8|5040.8|5046.1|5044.1|5041.8|5039.8|67
1598509500000|2020-08-27 06:25:00|5042.6|5040.6|5042.8|5040.8|5044.1|5042.1|5041.6|5039.6|47
1598509800000|2020-08-27 06:30:00|5042.6|5040.6|5045.1|5043.1|5045.3|5043.3|5041.8|5039.8|117
1598510100000|2020-08-27 06:35:00|5044.8|5042.8|5047.6|5045.6|5048.6|5046.6|5043.6|5041.6|142
1598510400000|2020-08-27 06:40:00|5048.8|5046.8|5050.1|5048.1|5050.6|5048.6|5048.3|5046.3|93
1598510700000|2020-08-27 06:45:00|5049.8|5047.8|5053.6|5051.6|5053.6|5051.6|5048.8|5046.8|111
1598511000000|2020-08-27 06:50:00|5053.8|5051.8|5055.6|5053.6|5056.6|5054.6|5052.8|5050.8|338
1598511300000|2020-08-27 06:55:00|5056.3|5054.3|5056.1|5054.1|5059.8|5057.8|5054.8|5052.8|403
1598511600000|2020-08-27 07:00:00|5055.6|5054.6|5045.6|5044.6|5056.6|5055.6|5044.3|5043.3|1328
1598511900000|2020-08-27 07:05:00|5046.1|5045.1|5031.8|5030.8|5047.1|5046.1|5030.1|5029.1|1367
1598512200000|2020-08-27 07:10:00|5032.3|5031.3|5037.8|5036.8|5041.1|5040.1|5028.3|5027.3|1522
1598512500000|2020-08-27 07:15:00|5038.1|5037.1|5032.6|5031.6|5038.1|5037.1|5027.3|5026.3|727
1598512800000|2020-08-27 07:20:00|5032.8|5031.8|5032.8|5031.8|5039.6|5038.6|5031.1|5030.1|1265
1598513100000|2020-08-27 07:25:00|5032.6|5031.6|5029.1|5028.1|5035.6|5034.6|5026.8|5025.8|541
1598513400000|2020-08-27 07:30:00|5029.3|5028.3|5034.3|5033.3|5034.8|5033.8|5026.6|5025.6|399
1598513700000|2020-08-27 07:35:00|5034.6|5033.6|5037.3|5036.3|5038.1|5037.1|5031.1|5030.1|673
1598514000000|2020-08-27 07:40:00|5036.6|5035.6|5039.9|5038.9|5040.4|5039.4|5035.9|5034.9|381
1598514300000|2020-08-27 07:45:00|5039.1|5038.1|5045.1|5044.1|5048.1|5047.1|5037.9|5036.9|636
1598514600000|2020-08-27 07:50:00|5045.4|5044.4|5040.6|5039.6|5046.4|5045.4|5038.4|5037.4|574
1598514900000|2020-08-27 07:55:00|5040.9|5039.9|5038.4|5037.4|5044.6|5043.6|5036.4|5035.4|514
1598515200000|2020-08-27 08:00:00|5037.9|5036.9|5028.4|5027.4|5038.4|5037.4|5027.9|5026.9|544
1598515500000|2020-08-27 08:05:00|5028.1|5027.1|5028.9|5027.9|5030.9|5029.9|5026.4|5025.4|325
1598515800000|2020-08-27 08:10:00|5028.6|5027.6|5023.4|5022.4|5028.6|5027.6|5022.4|5021.4|423
1598516100000|2020-08-27 08:15:00|5023.1|5022.1|5023.9|5022.9|5027.4|5026.4|5022.6|5021.6|624
1598516400000|2020-08-27 08:20:00|5023.6|5022.6|5027.9|5026.9|5029.9|5028.9|5022.4|5021.4|285
1598516700000|2020-08-27 08:25:00|5028.1|5027.1|5024.4|5023.4|5029.4|5028.4|5024.4|5023.4|366
1598517000000|2020-08-27 08:30:00|5024.6|5023.6|5028.4|5027.4|5029.9|5028.9|5022.9|5021.9|236
1598517300000|2020-08-27 08:35:00|5028.6|5027.6|5028.9|5027.9|5029.9|5028.9|5026.1|5025.1|120
1598517600000|2020-08-27 08:40:00|5029.1|5028.1|5026.1|5025.1|5029.9|5028.9|5025.9|5024.9|221
1598517900000|2020-08-27 08:45:00|5026.4|5025.4|5024.4|5023.4|5026.4|5025.4|5022.9|5021.9|370
1598518200000|2020-08-27 08:50:00|5024.1|5023.1|5022.4|5021.4|5024.4|5023.4|5022.4|5021.4|173
1598518500000|2020-08-27 08:55:00|5022.9|5021.9|5024.9|5023.9|5026.9|5025.9|5020.9|5019.9|392
1598518800000|2020-08-27 09:00:00|5025.1|5024.1|5019.1|5018.1|5025.1|5024.1|5018.9|5017.9|548
1598519100000|2020-08-27 09:05:00|5019.4|5018.4|5018.1|5017.1|5020.6|5019.6|5018.1|5017.1|199
1598519400000|2020-08-27 09:10:00|5017.6|5016.6|5011.4|5010.4|5018.9|5017.9|5010.1|5009.1|425
1598519700000|2020-08-27 09:15:00|5011.6|5010.6|5010.4|5009.4|5013.9|5012.9|5009.9|5008.9|227
1598520000000|2020-08-27 09:20:00|5010.6|5009.6|5007.9|5006.9|5012.6|5011.6|5006.1|5005.1|324
1598520300000|2020-08-27 09:25:00|5007.6|5006.6|5007.6|5006.6|5008.4|5007.4|5004.9|5003.9|457
1598520600000|2020-08-27 09:30:00|5007.4|5006.4|5011.9|5010.9|5012.9|5011.9|5006.9|5005.9|397
1598520900000|2020-08-27 09:35:00|5011.4|5010.4|5015.1|5014.1|5016.4|5015.4|5011.4|5010.4|335
1598521200000|2020-08-27 09:40:00|5014.9|5013.9|5015.4|5014.4|5016.4|5015.4|5013.9|5012.9|143
1598521500000|2020-08-27 09:45:00|5015.1|5014.1|5013.9|5012.9|5015.1|5014.1|5011.1|5010.1|183
1598521800000|2020-08-27 09:50:00|5014.1|5013.1|5016.4|5015.4|5017.4|5016.4|5012.9|5011.9|153
1598522100000|2020-08-27 09:55:00|5016.6|5015.6|5017.9|5016.9|5018.9|5017.9|5014.4|5013.4|109
1598522400000|2020-08-27 10:00:00|5017.6|5016.6|5017.1|5016.1|5018.4|5017.4|5015.9|5014.9|304
1598522700000|2020-08-27 10:05:00|5017.4|5016.4|5020.1|5019.1|5021.9|5020.9|5017.4|5016.4|175
1598523000000|2020-08-27 10:10:00|5019.6|5018.6|5020.1|5019.1|5021.6|5020.6|5018.9|5017.9|110
1598523300000|2020-08-27 10:15:00|5019.9|5018.9|5023.4|5022.4|5024.6|5023.6|5019.9|5018.9|222
1598523600000|2020-08-27 10:20:00|5023.6|5022.6|5024.4|5023.4|5024.6|5023.6|5020.9|5019.9|150
1598523900000|2020-08-27 10:25:00|5024.6|5023.6|5025.6|5024.6|5025.6|5024.6|5023.4|5022.4|149
1598524200000|2020-08-27 10:30:00|5025.4|5024.4|5022.9|5021.9|5025.4|5024.4|5020.6|5019.6|141
1598524500000|2020-08-27 10:35:00|5023.1|5022.1|5026.6|5025.6|5027.1|5026.1|5021.9|5020.9|132
1598524800000|2020-08-27 10:40:00|5026.4|5025.4|5024.6|5023.6|5026.6|5025.6|5023.9|5022.9|117
1598525100000|2020-08-27 10:45:00|5024.4|5023.4|5025.4|5024.4|5025.9|5024.9|5023.1|5022.1|184
1598525400000|2020-08-27 10:50:00|5025.9|5024.9|5024.4|5023.4|5027.1|5026.1|5023.9|5022.9|157
1598525700000|2020-08-27 10:55:00|5024.1|5023.1|5025.4|5024.4|5026.9|5025.9|5023.4|5022.4|122
1598526000000|2020-08-27 11:00:00|5026.4|5025.4|5026.1|5025.1|5026.9|5025.9|5024.9|5023.9|221
1598526300000|2020-08-27 11:05:00|5025.9|5024.9|5025.4|5024.4|5026.4|5025.4|5023.9|5022.9|248
1598526600000|2020-08-27 11:10:00|5025.6|5024.6|5023.4|5022.4|5026.9|5025.9|5023.4|5022.4|113
1598526900000|2020-08-27 11:15:00|5023.1|5022.1|5020.4|5019.4|5023.4|5022.4|5020.1|5019.1|167
1598527200000|2020-08-27 11:20:00|5020.6|5019.6|5019.4|5018.4|5020.9|5019.9|5018.4|5017.4|143
1598527500000|2020-08-27 11:25:00|5019.6|5018.6|5024.1|5023.1|5024.4|5023.4|5019.6|5018.6|184
1598527800000|2020-08-27 11:30:00|5024.4|5023.4|5025.6|5024.6|5025.6|5024.6|5022.4|5021.4|162
1598528100000|2020-08-27 11:35:00|5025.9|5024.9|5026.6|5025.6|5028.4|5027.4|5025.6|5024.6|159
1598528400000|2020-08-27 11:40:00|5027.1|5026.1|5028.4|5027.4|5029.1|5028.1|5027.1|5026.1|144
1598528700000|2020-08-27 11:45:00|5028.6|5027.6|5027.9|5026.9|5029.1|5028.1|5026.9|5025.9|90
1598529000000|2020-08-27 11:50:00|5027.6|5026.6|5029.4|5028.4|5029.6|5028.6|5026.4|5025.4|121
1598529300000|2020-08-27 11:55:00|5029.1|5028.1|5029.4|5028.4|5030.4|5029.4|5027.9|5026.9|109
1598529600000|2020-08-27 12:00:00|5029.6|5028.6|5033.4|5032.4|5034.4|5033.4|5029.6|5028.6|196
1598529900000|2020-08-27 12:05:00|5033.1|5032.1|5034.4|5033.4|5035.9|5034.9|5033.1|5032.1|167
1598530200000|2020-08-27 12:10:00|5034.6|5033.6|5036.4|5035.4|5036.9|5035.9|5033.1|5032.1|169
1598530500000|2020-08-27 12:15:00|5036.6|5035.6|5037.4|5036.4|5037.9|5036.9|5035.6|5034.6|174
1598530800000|2020-08-27 12:20:00|5037.1|5036.1|5041.4|5040.4|5041.4|5040.4|5036.6|5035.6|189
1598531100000|2020-08-27 12:25:00|5042.4|5041.4|5038.6|5037.6|5043.1|5042.1|5038.1|5037.1|429
1598531400000|2020-08-27 12:30:00|5038.9|5037.9|5041.6|5040.6|5043.9|5042.9|5037.4|5036.4|308
1598531700000|2020-08-27 12:35:00|5041.9|5040.9|5036.9|5035.9|5042.4|5041.4|5035.6|5034.6|237
1598532000000|2020-08-27 12:40:00|5036.6|5035.6|5037.6|5036.6|5038.9|5037.9|5035.9|5034.9|177
1598532300000|2020-08-27 12:45:00|5037.4|5036.4|5038.9|5037.9|5042.9|5041.9|5036.9|5035.9|243
1598532600000|2020-08-27 12:50:00|5039.1|5038.1|5039.4|5038.4|5041.9|5040.9|5036.4|5035.4|452
1598532900000|2020-08-27 12:55:00|5038.4|5037.4|5036.4|5035.4|5038.9|5037.9|5034.4|5033.4|389
1598533200000|2020-08-27 13:00:00|5036.1|5035.1|5037.4|5036.4|5042.6|5041.6|5035.9|5034.9|316
1598533500000|2020-08-27 13:05:00|5037.1|5036.1|5030.4|5029.4|5040.9|5039.9|5029.6|5028.6|565
1598533800000|2020-08-27 13:10:00|5030.6|5029.6|5036.1|5035.1|5036.6|5035.6|5028.4|5027.4|728
1598534100000|2020-08-27 13:15:00|5035.9|5034.9|5050.4|5049.4|5051.4|5050.4|5034.6|5033.6|931
1598534400000|2020-08-27 13:20:00|5050.6|5049.6|5045.4|5044.4|5051.9|5050.9|5044.9|5043.9|798
1598534700000|2020-08-27 13:25:00|5045.6|5044.6|5045.9|5044.9|5048.9|5047.9|5043.1|5042.1|944
1598535000000|2020-08-27 13:30:00|5046.1|5045.1|5039.9|5038.9|5047.9|5046.9|5038.4|5037.4|766
1598535300000|2020-08-27 13:35:00|5039.4|5038.4|5035.4|5034.4|5042.9|5041.9|5032.9|5031.9|1019
1598535600000|2020-08-27 13:40:00|5035.6|5034.6|5044.1|5043.1|5045.9|5044.9|5034.6|5033.6|632
1598535900000|2020-08-27 13:45:00|5044.4|5043.4|5043.1|5042.1|5046.9|5045.9|5034.6|5033.6|765
1598536200000|2020-08-27 13:50:00|5043.4|5042.4|5041.9|5040.9|5049.4|5048.4|5039.1|5038.1|606
1598536500000|2020-08-27 13:55:00|5041.6|5040.6|5044.1|5043.1|5045.9|5044.9|5040.6|5039.6|493
1598536800000|2020-08-27 14:00:00|5044.9|5043.9|5040.1|5039.1|5046.9|5045.9|5039.6|5038.6|747
1598537100000|2020-08-27 14:05:00|5039.6|5038.6|5027.9|5026.9|5041.4|5040.4|5026.4|5025.4|856
1598537400000|2020-08-27 14:10:00|5027.8|5026.8|5022.8|5021.8|5030|5029|5021.8|5020.8|850
1598537700000|2020-08-27 14:15:00|5022.5|5021.5|5033.3|5032.3|5034.3|5033.3|5020.3|5019.3|694
1598538000000|2020-08-27 14:20:00|5033.5|5032.5|5034.8|5033.8|5035.3|5034.3|5029.8|5028.8|447
1598538300000|2020-08-27 14:25:00|5035|5034|5036.3|5035.3|5038.3|5037.3|5033.3|5032.3|520
1598538600000|2020-08-27 14:30:00|5035.5|5034.5|5039.5|5038.5|5040|5039|5032|5031|685
1598538900000|2020-08-27 14:35:00|5039.3|5038.3|5035.5|5034.5|5039.8|5038.8|5032.3|5031.3|268
1598539200000|2020-08-27 14:40:00|5035.8|5034.8|5031.3|5030.3|5036.5|5035.5|5029.5|5028.5|280
1598539500000|2020-08-27 14:45:00|5031|5030|5028|5027|5031.8|5030.8|5026.3|5025.3|425
1598539800000|2020-08-27 14:50:00|5028.3|5027.3|5031|5030|5034|5033|5027.3|5026.3|682
1598540100000|2020-08-27 14:55:00|5031.3|5030.3|5036|5035|5036.3|5035.3|5027.3|5026.3|546
1598540400000|2020-08-27 15:00:00|5036.3|5035.3|5034.3|5033.3|5037.3|5036.3|5031.3|5030.3|456
1598540700000|2020-08-27 15:05:00|5034.5|5033.5|5031.3|5030.3|5035.3|5034.3|5031.3|5030.3|436
1598541000000|2020-08-27 15:10:00|5031|5030|5026.5|5025.5|5032.5|5031.5|5026.3|5025.3|414
1598541300000|2020-08-27 15:15:00|5026.8|5025.8|5021.8|5020.8|5027.3|5026.3|5021.5|5020.5|485
1598541600000|2020-08-27 15:20:00|5022.3|5021.3|5016.5|5015.5|5022.3|5021.3|5014.8|5013.8|1057
1598541900000|2020-08-27 15:25:00|5016.3|5015.3|5015.8|5014.8|5017|5016|5011.3|5010.3|1241
1598542200000|2020-08-27 15:30:00|5016.3|5014.3|5015.5|5013.5|5017.3|5015.3|5008.3|5006.3|2139
1598542500000|2020-08-27 15:35:00|5015.3|5013.3|5020.3|5018.3|5020.8|5018.8|5013.5|5011.5|995
1598542800000|2020-08-27 15:40:00|5020|5018|5021.8|5019.8|5021.8|5019.8|5018.8|5016.8|535
1598543100000|2020-08-27 15:45:00|5021.3|5019.3|5022.3|5020.3|5023.3|5021.3|5021|5019|325
1598543400000|2020-08-27 15:50:00|5022.5|5020.5|5023|5021|5023.8|5021.8|5021.5|5019.5|255
1598543700000|2020-08-27 15:55:00|5023.3|5021.3|5020.3|5018.3|5023.8|5021.8|5019.3|5017.3|142
1598544000000|2020-08-27 16:00:00|5020|5018|5017|5015|5020|5018|5013|5011|155
1598544300000|2020-08-27 16:05:00|5016.8|5014.8|5014.8|5012.8|5018|5016|5014.8|5012.8|108
1598544600000|2020-08-27 16:10:00|5015|5013|5014.3|5012.3|5016|5014|5013|5011|60
1598544900000|2020-08-27 16:15:00|5014.5|5012.5|5008.3|5006.3|5014.5|5012.5|5008|5006|141
1598545200000|2020-08-27 16:20:00|5008|5006|5011.5|5009.5|5011.5|5009.5|5005|5003|152
1598545500000|2020-08-27 16:25:00|5011.8|5009.8|5007|5005|5013|5011|5006.8|5004.8|112
1598545800000|2020-08-27 16:30:00|5006.8|5004.8|5006|5004|5010.3|5008.3|5004.3|5002.3|102
1598546100000|2020-08-27 16:35:00|5005.8|5003.8|5000.3|4998.3|5006.8|5004.8|4997.3|4995.3|199
1598546400000|2020-08-27 16:40:00|5000|4998|4997.8|4995.8|5000.5|4998.5|4996.3|4994.3|130
1598546700000|2020-08-27 16:45:00|4997.5|4995.5|4997.3|4995.3|4999|4997|4993.8|4991.8|212
1598547000000|2020-08-27 16:50:00|4997|4995|4994.3|4992.3|4997.8|4995.8|4990.3|4988.3|221
1598547300000|2020-08-27 16:55:00|4994|4992|4994.3|4992.3|4995.8|4993.8|4992|4990|253
1598547600000|2020-08-27 17:00:00|4993.8|4991.8|4990.8|4988.8|4994.3|4992.3|4989.3|4987.3|228
1598547900000|2020-08-27 17:05:00|4991|4989|4999.3|4997.3|4999.3|4997.3|4988.5|4986.5|247
1598548200000|2020-08-27 17:10:00|4999|4997|5003.5|5001.5|5003.5|5001.5|4997.8|4995.8|141
1598548500000|2020-08-27 17:15:00|5003.3|5001.3|5004.8|5002.8|5005.3|5003.3|5000.5|4998.5|224
1598548800000|2020-08-27 17:20:00|5004.5|5002.5|5006.8|5004.8|5009.8|5007.8|5003.3|5001.3|143
1598549100000|2020-08-27 17:25:00|5007|5005|5010.3|5008.3|5010.3|5008.3|5006.5|5004.5|69
1598549400000|2020-08-27 17:30:00|5010|5008|5008|5006|5010.8|5008.8|5007|5005|84
1598549700000|2020-08-27 17:35:00|5007.8|5005.8|5007.3|5005.3|5008.8|5006.8|5006.5|5004.5|39
1598550000000|2020-08-27 17:40:00|5007|5005|5007.8|5005.8|5009.3|5007.3|5006.3|5004.3|50
1598550300000|2020-08-27 17:45:00|5008|5006|5005.8|5003.8|5008.3|5006.3|5004.5|5002.5|82
1598550600000|2020-08-27 17:50:00|5006.3|5004.3|5003.8|5001.8|5006.3|5004.3|5002.3|5000.3|77
1598550900000|2020-08-27 17:55:00|5003.5|5001.5|5006.8|5004.8|5010|5008|5003.5|5001.5|96
1598551200000|2020-08-27 18:00:00|5007|5005|5011|5009|5011.5|5009.5|5005.8|5003.8|114
1598551500000|2020-08-27 18:05:00|5011.3|5009.3|5010.5|5008.5|5011.3|5009.3|5009.5|5007.5|44
1598551800000|2020-08-27 18:10:00|5010.8|5008.8|5013.3|5011.3|5014.3|5012.3|5010|5008|70
1598552100000|2020-08-27 18:15:00|5013|5011|5014|5012|5016|5014|5012.5|5010.5|43
1598552400000|2020-08-27 18:20:00|5013.8|5011.8|5013|5011|5014.3|5012.3|5011.8|5009.8|15
1598552700000|2020-08-27 18:25:00|5013.3|5011.3|5017.5|5015.5|5017.5|5015.5|5012.5|5010.5|36
1598553000000|2020-08-27 18:30:00|5017.3|5015.3|5015.3|5013.3|5017.5|5015.5|5014|5012|51
1598553300000|2020-08-27 18:35:00|5015.5|5013.5|5016|5014|5018|5016|5015.3|5013.3|28
1598553600000|2020-08-27 18:40:00|5016.3|5014.3|5016.5|5014.5|5018.5|5016.5|5015.8|5013.8|31
1598553900000|2020-08-27 18:45:00|5016.8|5014.8|5014.5|5012.5|5018.5|5016.5|5014.3|5012.3|44
1598554200000|2020-08-27 18:50:00|5014.8|5012.8|5013|5011|5016.5|5014.5|5012|5010|46
1598554500000|2020-08-27 18:55:00|5013.3|5011.3|5015|5013|5016|5014|5012.8|5010.8|44
1598554800000|2020-08-27 19:00:00|5014.3|5012.3|5014.5|5012.5|5018.3|5016.3|5013.8|5011.8|67
1598555100000|2020-08-27 19:05:00|5014|5012|5015.5|5013.5|5016.5|5014.5|5011|5009|91
1598555400000|2020-08-27 19:10:00|5015.8|5013.8|5015|5013|5017.8|5015.8|5013.5|5011.5|67
1598555700000|2020-08-27 19:15:00|5014.8|5012.8|5018.5|5016.5|5018.8|5016.8|5013.5|5011.5|62
1598556000000|2020-08-27 19:20:00|5018.3|5016.3|5017|5015|5020.5|5018.5|5016.8|5014.8|81
1598556300000|2020-08-27 19:25:00|5017.3|5015.3|5016.8|5014.8|5017.8|5015.8|5015.5|5013.5|119
1598556600000|2020-08-27 19:30:00|5016.5|5014.5|5015.8|5013.8|5017.3|5015.3|5014|5012|52
1598556900000|2020-08-27 19:35:00|5015.5|5013.5|5014.5|5012.5|5016.8|5014.8|5013.5|5011.5|60
1598557200000|2020-08-27 19:40:00|5014.3|5012.3|5012.3|5010.3|5017.3|5015.3|5011.8|5009.8|92
1598557500000|2020-08-27 19:45:00|5012.5|5010.5|5014.5|5012.5|5015.5|5013.5|5010|5008|86
1598557800000|2020-08-27 19:50:00|5013.8|5011.8|5007|5005|5013.8|5011.8|5006.5|5004.5|255
1598558100000|2020-08-27 19:55:00|5007.3|5005.3|5002.5|5000.5|5008.8|5006.8|5002.5|5000.5|466
1598558400000|2020-08-27 20:00:00|5004.1|5000.1|5006.7|5002.7|5009.2|5005.2|5000.8|4996.8|0
1598558700000|2020-08-27 20:05:00|5007|5003|5009.9|5005.9|5011.4|5007.4|5007|5003|0
1598559000000|2020-08-27 20:10:00|5009.6|5005.6|5007.3|5003.3|5009.9|5005.9|5007|5003|0
1598559300000|2020-08-27 20:15:00|5007.1|5003.1|5006.7|5002.7|5007.2|5003.2|5006.6|5002.6|0
1598559600000|2020-08-27 20:20:00|5006.6|5002.6|5006.7|5002.7|5006.8|5002.8|5006.6|5002.6|0
1598559900000|2020-08-27 20:25:00|5006.6|5002.6|5006.1|5002.1|5006.8|5002.8|5006.1|5002.1|0
1598560200000|2020-08-27 20:30:00|5006.2|5002.2|5010.2|5006.2|5010.6|5006.6|5005.9|5001.9|0
1598560500000|2020-08-27 20:35:00|5010.6|5006.6|5010.6|5006.6|5011.6|5007.6|5009.8|5005.8|0
1598560800000|2020-08-27 20:40:00|5010.9|5006.9|5010.2|5006.2|5011.6|5007.6|5009.8|5005.8|0
1598561100000|2020-08-27 20:45:00|5010.1|5006.1|5010.1|5006.1|5010.2|5006.2|5008.7|5004.7|0
1598561400000|2020-08-27 20:50:00|5010.5|5006.5|5008.7|5004.7|5010.5|5006.5|5008|5004|0
1598561700000|2020-08-27 20:55:00|5008.8|5004.8|5011.1|5007.1|5011.3|5007.3|5008.7|5004.7|0
1598562000000|2020-08-27 21:00:00|5010.9|5006.9|5010.7|5006.7|5010.9|5006.9|5010.7|5006.7|0
1598562300000|2020-08-27 21:05:00|5010.3|5006.3|5010.3|5006.3|5010.3|5006.3|5010.3|5006.3|0
1598562600000|2020-08-27 21:10:00|5010.7|5006.7|5010.7|5006.7|5010.8|5006.8|5010.3|5006.3|0
1598562900000|2020-08-27 21:15:00|5010.6|5006.6|5010.4|5006.4|5010.6|5006.6|5010.4|5006.4|0
1598563200000|2020-08-27 21:20:00|5010.6|5006.6|5010.6|5006.6|5010.8|5006.8|5010.4|5006.4|0
1598563500000|2020-08-27 21:25:00|5010.4|5006.4|5010.4|5006.4|5010.4|5006.4|5010.4|5006.4|0
1598563800000|2020-08-27 21:30:00|5010.6|5006.6|5010.7|5006.7|5010.8|5006.8|5010.4|5006.4|0
1598564100000|2020-08-27 21:35:00|5010.8|5006.8|5010.8|5006.8|5010.8|5006.8|5010.7|5006.7|0
1598564400000|2020-08-27 21:40:00|5010.7|5006.7|5010.9|5006.9|5010.9|5006.9|5010.7|5006.7|0
1598564700000|2020-08-27 21:45:00|5010.7|5006.7|5010.9|5006.9|5010.9|5006.9|5010.7|5006.7|0
1598565000000|2020-08-27 21:50:00|5011|5007|5011.3|5007.3|5011.4|5007.4|5011|5007|0
1598565600000|2020-08-27 22:00:00|5011.7|5007.7|5010|5006|5013.3|5009.3|5009.7|5005.7|0
1598565900000|2020-08-27 22:05:00|5010.4|5006.4|5012.2|5008.2|5012.2|5008.2|5009.2|5005.2|0
1598566200000|2020-08-27 22:10:00|5011.8|5007.8|5012.9|5008.9|5013.3|5009.3|5011.8|5007.8|0
1598566500000|2020-08-27 22:15:00|5013.3|5009.3|5012.4|5008.4|5013.3|5009.3|5012|5008|0
1598566800000|2020-08-27 22:20:00|5012.5|5008.5|5011.7|5007.7|5012.7|5008.7|5011.7|5007.7|0
1598567100000|2020-08-27 22:25:00|5011.9|5007.9|5012.5|5008.5|5012.5|5008.5|5011.7|5007.7|0
1598567400000|2020-08-27 22:30:00|5012.4|5008.4|5013.5|5009.5|5013.8|5009.8|5011.7|5007.7|0
1598567700000|2020-08-27 22:35:00|5013.6|5009.6|5013.8|5009.8|5013.8|5009.8|5012.8|5008.8|0
1598568000000|2020-08-27 22:40:00|5013.7|5009.7|5014.6|5010.6|5014.9|5010.9|5013.5|5009.5|0
1598568300000|2020-08-27 22:45:00|5014.2|5010.2|5012.1|5008.1|5014.6|5010.6|5012.1|5008.1|0
1598568600000|2020-08-27 22:50:00|5012.5|5008.5|5012.1|5008.1|5012.5|5008.5|5011.8|5007.8|0
1598568900000|2020-08-27 22:55:00|5012.5|5008.5|5012.5|5008.5|5012.8|5008.8|5011.8|5007.8|0
1598569200000|2020-08-27 23:00:00|5012.6|5008.6|5011.8|5007.8|5012.8|5008.8|5011.8|5007.8|0
1598569500000|2020-08-27 23:05:00|5012.1|5008.1|5011.8|5007.8|5012.1|5008.1|5011.8|5007.8|0
1598569800000|2020-08-27 23:10:00|5011.7|5007.7|5011.8|5007.8|5012.5|5008.5|5011.3|5007.3|0
1598570100000|2020-08-27 23:15:00|5011.3|5008.3|5013.1|5010.1|5013.1|5010.1|5011.3|5008.3|0
1598570400000|2020-08-27 23:20:00|5013|5010|5012.6|5009.6|5013.1|5010.1|5012.2|5009.2|0
1598570700000|2020-08-27 23:25:00|5012.3|5009.3|5012.6|5009.6|5012.6|5009.6|5012.3|5009.3|0
1598571000000|2020-08-27 23:30:00|5012.3|5009.3|5015.2|5012.2|5015.5|5012.5|5012.3|5009.3|0
1598571300000|2020-08-27 23:35:00|5015.5|5012.5|5015.5|5012.5|5016.3|5013.3|5014.9|5011.9|0
1598571600000|2020-08-27 23:40:00|5015.6|5012.6|5015|5012|5015.6|5012.6|5014.2|5011.2|0
1598571900000|2020-08-27 23:45:00|5015.1|5012.1|5016.1|5013.1|5016.4|5013.4|5015|5012|0
1598572200000|2020-08-27 23:50:00|5016.2|5013.2|5016.5|5013.5|5017.3|5014.3|5015.7|5012.7|0
1598572500000|2020-08-27 23:55:00|5016.2|5013.2|5017|5014|5017.6|5014.6|5016.2|5013.2|0
1598572800000|2020-08-28 00:00:00|5016.9|5013.9|5015.8|5012.8|5018.3|5015.3|5014|5011|0
1598573100000|2020-08-28 00:05:00|5016.1|5013.1|5016.4|5013.4|5016.8|5013.8|5015|5012|0
1598573400000|2020-08-28 00:10:00|5016.8|5013.8|5015.9|5012.9|5016.8|5013.8|5015|5012|0
1598573700000|2020-08-28 00:15:00|5016|5013|5019.1|5016.1|5024.2|5021.2|5016|5013|0
1598574000000|2020-08-28 00:20:00|5019.2|5016.2|5026.2|5023.2|5027.6|5024.6|5019.1|5016.1|0
1598574300000|2020-08-28 00:25:00|5025.7|5022.7|5022.1|5019.1|5025.7|5022.7|5022|5019|0
1598574600000|2020-08-28 00:30:00|5022|5019|5020.4|5017.4|5023.4|5020.4|5016.9|5013.9|0
1598574900000|2020-08-28 00:35:00|5020.5|5017.5|5019.1|5016.1|5022|5019|5019.1|5016.1|0
1598575200000|2020-08-28 00:40:00|5019.4|5016.4|5016.2|5013.2|5020.6|5017.6|5016.2|5013.2|0
1598575500000|2020-08-28 00:45:00|5016.4|5013.4|5012.2|5009.2|5017.8|5014.8|5011.9|5008.9|0
1598575800000|2020-08-28 00:50:00|5012.7|5009.7|5014.8|5011.8|5014.9|5011.9|5010.6|5007.6|0
1598576100000|2020-08-28 00:55:00|5014.2|5011.2|5016.2|5013.2|5016.2|5013.2|5012.7|5009.7|0
1598576400000|2020-08-28 01:00:00|5015.9|5012.9|5016.3|5013.3|5019.1|5016.1|5012.6|5009.6|0
1598576700000|2020-08-28 01:05:00|5016.2|5013.2|5016.2|5013.2|5016.9|5013.9|5014.7|5011.7|0
1598577000000|2020-08-28 01:10:00|5015.7|5012.7|5016.3|5013.3|5017|5014|5014.8|5011.8|0
1598577300000|2020-08-28 01:15:00|5016.5|5013.5|5011.9|5008.9|5019.2|5016.2|5011.9|5008.9|0
1598577600000|2020-08-28 01:20:00|5012.4|5009.4|5013.4|5010.4|5013.4|5010.4|5011.8|5008.8|0
1598577900000|2020-08-28 01:25:00|5013.5|5010.5|5013.5|5010.5|5014.9|5011.9|5013.4|5010.4|0
1598578200000|2020-08-28 01:30:00|5013.8|5010.8|5015|5012|5016.3|5013.3|5012|5009|0
1598578500000|2020-08-28 01:35:00|5015.7|5012.7|5016.5|5013.5|5017.9|5014.9|5014.2|5011.2|0
1598578800000|2020-08-28 01:40:00|5017.8|5014.8|5020.8|5017.8|5022.1|5019.1|5017.2|5014.2|0
1598579100000|2020-08-28 01:45:00|5021.3|5018.3|5020.7|5017.7|5023.5|5020.5|5020.6|5017.6|0
1598579400000|2020-08-28 01:50:00|5021|5018|5023.6|5020.6|5023.6|5020.6|5021|5018|0
1598579700000|2020-08-28 01:55:00|5023.7|5020.7|5023.7|5020.7|5025.1|5022.1|5023.7|5020.7|0
1598580000000|2020-08-28 02:00:00|5023.8|5020.8|5025.2|5022.2|5025.3|5022.3|5023.8|5020.8|0
1598580300000|2020-08-28 02:05:00|5025.3|5022.3|5026.7|5023.7|5026.8|5023.8|5024.5|5021.5|0
1598580600000|2020-08-28 02:10:00|5026.8|5023.8|5029.5|5026.5|5029.6|5026.6|5025.4|5022.4|0
1598580900000|2020-08-28 02:15:00|5029.6|5026.6|5026.7|5023.7|5030.9|5027.9|5026.7|5023.7|0
1598581200000|2020-08-28 02:20:00|5027.2|5024.2|5028.1|5025.1|5029.5|5026.5|5027.2|5024.2|0
1598581500000|2020-08-28 02:25:00|5028.2|5025.2|5028.2|5025.2|5029.6|5026.6|5026.7|5023.7|0
1598581800000|2020-08-28 02:30:00|5028.1|5025.1|5026.4|5023.4|5031|5028|5025.7|5022.7|0
1598582100000|2020-08-28 02:35:00|5026.3|5023.3|5029.4|5026.4|5029.4|5026.4|5025.7|5022.7|0
1598582400000|2020-08-28 02:40:00|5029.5|5026.5|5029.4|5026.4|5030.1|5027.1|5028|5025|0
1598582700000|2020-08-28 02:45:00|5029.5|5026.5|5030.9|5027.9|5031|5028|5029.4|5026.4|0
1598583000000|2020-08-28 02:50:00|5031|5028|5041.1|5038.1|5041.6|5038.6|5031|5028|0
1598583300000|2020-08-28 02:55:00|5041.2|5038.2|5045.5|5042.5|5045.5|5042.5|5039.8|5036.8|0
1598583600000|2020-08-28 03:00:00|5045.6|5042.6|5044.1|5041.1|5048.4|5045.4|5044.1|5041.1|0
1598583900000|2020-08-28 03:05:00|5044.2|5041.2|5045.2|5042.2|5046.9|5043.9|5043.9|5040.9|0
1598584200000|2020-08-28 03:10:00|5045.3|5042.3|5045.2|5042.2|5045.3|5042.3|5045.1|5042.1|0
1598584500000|2020-08-28 03:15:00|5045.7|5042.7|5045.2|5042.2|5048|5045|5045.1|5042.1|0
1598584800000|2020-08-28 03:20:00|5045.1|5042.1|5046.6|5043.6|5046.6|5043.6|5045|5042|0
1598585100000|2020-08-28 03:25:00|5046.5|5043.5|5045.2|5042.2|5046.6|5043.6|5045.2|5042.2|0
1598585400000|2020-08-28 03:30:00|5045.7|5042.7|5043.7|5040.7|5048|5045|5043.7|5040.7|0
1598585700000|2020-08-28 03:35:00|5043.4|5040.4|5043.5|5040.5|5045.1|5042.1|5043|5040|0
1598586000000|2020-08-28 03:40:00|5044.8|5041.8|5041.2|5038.2|5044.8|5041.8|5041.2|5038.2|0
1598586300000|2020-08-28 03:45:00|5041.7|5038.7|5044|5041|5044.8|5041.8|5041.2|5038.2|0
1598586600000|2020-08-28 03:50:00|5043.5|5040.5|5044.2|5041.2|5044.3|5041.3|5042.7|5039.7|0
1598586900000|2020-08-28 03:55:00|5044.1|5041.1|5042.7|5039.7|5044.2|5041.2|5042.7|5039.7|0
1598587200000|2020-08-28 04:00:00|5042.6|5039.6|5042.6|5039.6|5042.7|5039.7|5042.6|5039.6|0
1598587500000|2020-08-28 04:05:00|5042.5|5039.5|5042.5|5039.5|5042.6|5039.6|5042.5|5039.5|0
1598587800000|2020-08-28 04:10:00|5041.1|5038.1|5043.8|5040.8|5043.9|5040.9|5041|5038|0
1598588100000|2020-08-28 04:15:00|5043.7|5040.7|5041.3|5038.3|5043.7|5040.7|5041.3|5038.3|0
1598588400000|2020-08-28 04:20:00|5042|5039|5040.9|5037.9|5042.1|5039.1|5039.9|5036.9|0
1598588700000|2020-08-28 04:25:00|5040.8|5037.8|5040.9|5037.9|5040.9|5037.9|5040.8|5037.8|0
1598589000000|2020-08-28 04:30:00|5040.8|5037.8|5039.4|5036.4|5040.9|5037.9|5039.3|5036.3|0
1598589300000|2020-08-28 04:35:00|5039.3|5036.3|5038.6|5035.6|5040.8|5037.8|5038.6|5035.6|0
1598589600000|2020-08-28 04:40:00|5038.1|5035.1|5041.4|5038.4|5041.5|5038.5|5037.2|5034.2|0
1598589900000|2020-08-28 04:45:00|5041.5|5038.5|5041.4|5038.4|5042.8|5039.8|5041.4|5038.4|0
1598590200000|2020-08-28 04:50:00|5042|5039|5044.3|5041.3|5044.3|5041.3|5041.4|5038.4|0
1598590500000|2020-08-28 04:55:00|5044.2|5041.2|5045.7|5042.7|5045.7|5042.7|5044.2|5041.2|0
1598590800000|2020-08-28 05:00:00|5045.8|5042.8|5047.1|5044.1|5047.8|5044.8|5045.7|5042.7|0
1598591100000|2020-08-28 05:05:00|5047|5044|5024.1|5021.1|5047|5044|5021.6|5018.6|0
1598591400000|2020-08-28 05:10:00|5023.7|5020.7|5025.8|5022.8|5034|5031|5017.4|5014.4|0
1598591700000|2020-08-28 05:15:00|5025.5|5022.5|5033.2|5030.2|5034.6|5031.6|5023|5020|0
1598592000000|2020-08-28 05:20:00|5033.3|5030.3|5040.1|5037.1|5041.8|5038.8|5030.6|5027.6|0
1598592300000|2020-08-28 05:25:00|5039.9|5036.9|5041.1|5038.1|5042.6|5039.6|5038|5035|0
1598592600000|2020-08-28 05:30:00|5041.3|5038.3|5039.5|5036.5|5042.5|5039.5|5039.5|5036.5|0
1598592900000|2020-08-28 05:35:00|5039.6|5036.6|5039.4|5036.4|5041.7|5038.7|5039.4|5036.4|0
1598593200000|2020-08-28 05:40:00|5040.1|5037.1|5034.8|5031.8|5040.6|5037.6|5032.2|5029.2|0
1598593500000|2020-08-28 05:45:00|5034.9|5031.9|5037.6|5034.6|5039|5036|5034.7|5031.7|0
1598593800000|2020-08-28 05:50:00|5037.5|5034.5|5041.1|5038.1|5041.8|5038.8|5036.1|5033.1|0
1598594100000|2020-08-28 05:55:00|5040.9|5037.9|5041.8|5038.8|5043.2|5040.2|5039|5036|0
1598594400000|2020-08-28 06:00:00|5041.5|5038.5|5030.3|5028.3|5042.1|5038.6|5027|5025|927
1598594700000|2020-08-28 06:05:00|5030.8|5028.8|5036|5034|5039.8|5037.8|5030.8|5028.8|711
1598595000000|2020-08-28 06:10:00|5036.3|5034.3|5033|5031|5037.5|5035.5|5031.8|5029.8|315
1598595300000|2020-08-28 06:15:00|5033.3|5031.3|5029.3|5027.3|5035.8|5033.8|5027.3|5025.3|481
1598595600000|2020-08-28 06:20:00|5029|5027|5026.8|5024.8|5029.5|5027.5|5025.8|5023.8|72
1598595900000|2020-08-28 06:25:00|5027.3|5025.3|5030|5028|5031.5|5029.5|5026.5|5024.5|296
1598596200000|2020-08-28 06:30:00|5030.3|5028.3|5030.8|5028.8|5033.8|5031.8|5029.8|5027.8|330
1598596500000|2020-08-28 06:35:00|5030.5|5028.5|5027.8|5025.8|5033.5|5031.5|5027.8|5025.8|255
1598596800000|2020-08-28 06:40:00|5027.3|5025.3|5032.5|5030.5|5032.5|5030.5|5024.8|5022.8|246
1598597100000|2020-08-28 06:45:00|5032.3|5030.3|5033|5031|5033.8|5031.8|5030.3|5028.3|398
1598597400000|2020-08-28 06:50:00|5033.3|5031.3|5026.8|5024.8|5034.3|5032.3|5025.5|5023.5|364
1598597700000|2020-08-28 06:55:00|5026.5|5024.5|5027.8|5025.8|5029.5|5027.5|5025.8|5023.8|142
1598598000000|2020-08-28 07:00:00|5027.3|5026.3|5021.5|5020.5|5034.3|5033.3|5019.3|5018.3|2434
1598598300000|2020-08-28 07:05:00|5020.8|5019.8|5016.3|5015.3|5031.5|5030.5|5009.8|5008.8|1099
1598598600000|2020-08-28 07:10:00|5015.3|5014.3|5005.5|5004.5|5015.3|5014.3|5005|5004|1333
1598598900000|2020-08-28 07:15:00|5005.3|5004.3|4995|4994|5005.5|5004.5|4991|4990|1479
1598599200000|2020-08-28 07:20:00|4994.8|4993.8|4985|4984|4994.8|4993.8|4984|4983|1600
1598599500000|2020-08-28 07:25:00|4985.3|4984.3|4993.8|4992.8|4994|4993|4980.5|4979.5|1425
1598599800000|2020-08-28 07:30:00|4994|4993|4976.3|4975.3|4994|4993|4972.8|4971.8|1341
1598600100000|2020-08-28 07:35:00|4975.8|4974.8|4978.8|4977.8|4984.5|4983.5|4972.8|4971.8|1258
1598600400000|2020-08-28 07:40:00|4978.5|4977.5|4984.5|4983.5|4987.3|4986.3|4968.8|4967.8|1683
1598600700000|2020-08-28 07:45:00|4984.3|4983.3|4991.3|4990.3|4991.8|4990.8|4980.8|4979.8|826
1598601000000|2020-08-28 07:50:00|4991|4990|4987.8|4986.8|4991.3|4990.3|4979.8|4978.8|1047
1598601300000|2020-08-28 07:55:00|4987|4986|4989.3|4988.3|4997.8|4996.8|4984.8|4983.8|1096
1598601600000|2020-08-28 08:00:00|4989.5|4988.5|4995.8|4994.8|4997.5|4996.5|4983.5|4982.5|537
1598601900000|2020-08-28 08:05:00|4996|4995|5000|4999|5003|5002|4994.3|4993.3|526
1598602200000|2020-08-28 08:10:00|5000.3|4999.3|5012|5011|5014.3|5013.3|4999.5|4998.5|657
1598602500000|2020-08-28 08:15:00|5011.8|5010.8|5010.5|5009.5|5017.5|5016.5|5008.5|5007.5|681
1598602800000|2020-08-28 08:20:00|5010.8|5009.8|5027.5|5026.5|5028.3|5027.3|5010.8|5009.8|720
1598603100000|2020-08-28 08:25:00|5027.8|5026.8|5021.3|5020.3|5029.3|5028.3|5020.8|5019.8|613
1598603400000|2020-08-28 08:30:00|5021.5|5020.5|5010|5009|5024.8|5023.8|5009.5|5008.5|565
1598603700000|2020-08-28 08:35:00|5009.8|5008.8|5011.3|5010.3|5011.5|5010.5|5005.3|5004.3|392
1598604000000|2020-08-28 08:40:00|5011.5|5010.5|5007.8|5006.8|5011.8|5010.8|5004|5003|460
1598604300000|2020-08-28 08:45:00|5008|5007|5019.5|5018.5|5019.8|5018.8|5005.8|5004.8|350
1598604600000|2020-08-28 08:50:00|5019.3|5018.3|5019.3|5018.3|5019.8|5018.8|5014|5013|399
1598604900000|2020-08-28 08:55:00|5019|5018|5015.8|5014.8|5021.3|5020.3|5015.3|5014.3|195
1598605200000|2020-08-28 09:00:00|5016|5015|5017.5|5016.5|5019.3|5018.3|5009.3|5008.3|278
1598605500000|2020-08-28 09:05:00|5017.8|5016.8|5016.5|5015.5|5021.3|5020.3|5015.5|5014.5|267
1598605800000|2020-08-28 09:10:00|5016.8|5015.8|5018.5|5017.5|5018.5|5017.5|5013.8|5012.8|221
1598606100000|2020-08-28 09:15:00|5018.8|5017.8|5019.8|5018.8|5021.8|5020.8|5015.5|5014.5|174
1598606400000|2020-08-28 09:20:00|5019.5|5018.5|5014.3|5013.3|5021.3|5020.3|5013.5|5012.5|223
1598606700000|2020-08-28 09:25:00|5014|5013|5014.3|5013.3|5016|5015|5009.8|5008.8|332
1598607000000|2020-08-28 09:30:00|5014|5013|5011.8|5010.8|5014.3|5013.3|5010|5009|291
1598607300000|2020-08-28 09:35:00|5012|5011|5013.8|5012.8|5015.5|5014.5|5007.8|5006.8|512
1598607600000|2020-08-28 09:40:00|5014.3|5013.3|5020.3|5019.3|5021.3|5020.3|5013.8|5012.8|214
1598607900000|2020-08-28 09:45:00|5020.5|5019.5|5019.5|5018.5|5021.8|5020.8|5017.5|5016.5|341
1598608200000|2020-08-28 09:50:00|5020.3|5019.3|5020.3|5019.3|5025.3|5024.3|5019.3|5018.3|472
1598608500000|2020-08-28 09:55:00|5020.5|5019.5|5026|5025|5026|5025|5019.8|5018.8|385
1598608800000|2020-08-28 10:00:00|5025.8|5024.8|5015.8|5014.8|5027.5|5026.5|5013.3|5012.3|490
1598609100000|2020-08-28 10:05:00|5016|5015|5004.3|5003.3|5017.5|5016.5|5002|5001|472
1598609400000|2020-08-28 10:10:00|5005|5004|5006.8|5005.8|5007.8|5006.8|5003.3|5002.3|288
1598609700000|2020-08-28 10:15:00|5005.8|5004.8|5000.8|4999.8|5006.8|5005.8|5000|4999|324
1598610000000|2020-08-28 10:20:00|5000.5|4999.5|4995.8|4994.8|5000.8|4999.8|4995|4994|453
1598610300000|2020-08-28 10:25:00|4996|4995|5002.8|5001.8|5003.3|5002.3|4995.8|4994.8|259
1598610600000|2020-08-28 10:30:00|5002.5|5001.5|5006.3|5005.3|5008.3|5007.3|5001.3|5000.3|206
1598610900000|2020-08-28 10:35:00|5006.5|5005.5|5009|5008|5009.3|5008.3|5005.5|5004.5|205
1598611200000|2020-08-28 10:40:00|5008.8|5007.8|5011.8|5010.8|5012.8|5011.8|5006.8|5005.8|199
1598611500000|2020-08-28 10:45:00|5012|5011|5012.5|5011.5|5013.3|5012.3|5009.5|5008.5|148
1598611800000|2020-08-28 10:50:00|5012.8|5011.8|5014.8|5013.8|5014.8|5013.8|5011.3|5010.3|183
1598612100000|2020-08-28 10:55:00|5014.5|5013.5|5010.8|5009.8|5015.3|5014.3|5010.3|5009.3|321
1598612400000|2020-08-28 11:00:00|5011|5010|5015|5014|5015.8|5014.8|5009.8|5008.8|295
1598612700000|2020-08-28 11:05:00|5014.8|5013.8|5014.8|5013.8|5016.8|5015.8|5012.3|5011.3|239
1598613000000|2020-08-28 11:10:00|5015|5014|5020.3|5019.3|5020.5|5019.5|5014.3|5013.3|236
1598613300000|2020-08-28 11:15:00|5020.5|5019.5|5016.8|5015.8|5021.5|5020.5|5015.3|5014.3|229
1598613600000|2020-08-28 11:20:00|5017|5016|5018.8|5017.8|5019.3|5018.3|5017|5016|145
1598613900000|2020-08-28 11:25:00|5019|5018|5019.5|5018.5|5019.8|5018.8|5014.8|5013.8|551
1598614200000|2020-08-28 11:30:00|5019.8|5018.8|5023|5022|5026.8|5025.8|5019.8|5018.8|507
1598614500000|2020-08-28 11:35:00|5022.8|5021.8|5017|5016|5023.3|5022.3|5016.3|5015.3|215
1598614800000|2020-08-28 11:40:00|5017.3|5016.3|5018.1|5017.1|5018.1|5017.1|5014.6|5013.6|136
1598615100000|2020-08-28 11:45:00|5018.6|5017.6|5019.1|5018.1|5020.1|5019.1|5017.1|5016.1|169
1598615400000|2020-08-28 11:50:00|5018.8|5017.8|5020.6|5019.6|5025.1|5024.1|5018.6|5017.6|159
1598615700000|2020-08-28 11:55:00|5020.8|5019.8|5023.3|5022.3|5025.1|5024.1|5020.6|5019.6|165
1598616000000|2020-08-28 12:00:00|5023.6|5022.6|5020.1|5019.1|5024.1|5023.1|5019.6|5018.6|237
1598616300000|2020-08-28 12:05:00|5019.8|5018.8|5023.8|5022.8|5025.1|5024.1|5019.6|5018.6|177
1598616600000|2020-08-28 12:10:00|5024.1|5023.1|5022.6|5021.6|5026.8|5025.8|5022.1|5021.1|396
1598616900000|2020-08-28 12:15:00|5022.3|5021.3|5021.3|5020.3|5022.6|5021.6|5019.3|5018.3|190
1598617200000|2020-08-28 12:20:00|5021.1|5020.1|5023.8|5022.8|5026.1|5025.1|5020.6|5019.6|191
1598617500000|2020-08-28 12:25:00|5023.6|5022.6|5019.1|5018.1|5023.6|5022.6|5018.1|5017.1|274
1598617800000|2020-08-28 12:30:00|5018.8|5017.8|5019.6|5018.6|5021.3|5020.3|5015.8|5014.8|310
1598618100000|2020-08-28 12:35:00|5019.3|5018.3|5017.6|5016.6|5019.6|5018.6|5013.3|5012.3|243
1598618400000|2020-08-28 12:40:00|5018.1|5017.1|5018.6|5017.6|5020.1|5019.1|5015.6|5014.6|213
1598618700000|2020-08-28 12:45:00|5018.8|5017.8|5014.3|5013.3|5019.6|5018.6|5012.6|5011.6|345
1598619000000|2020-08-28 12:50:00|5014.8|5013.8|5021.1|5020.1|5022.3|5021.3|5014.6|5013.6|225
1598619300000|2020-08-28 12:55:00|5021.3|5020.3|5018.8|5017.8|5022.1|5021.1|5017.8|5016.8|331
1598619600000|2020-08-28 13:00:00|5018.6|5017.6|5021.8|5020.8|5023.1|5022.1|5018.6|5017.6|213
1598619900000|2020-08-28 13:05:00|5022.1|5021.1|5023.1|5022.1|5023.1|5022.1|5020.1|5019.1|130
1598620200000|2020-08-28 13:10:00|5023.3|5022.3|5018.6|5017.6|5023.6|5022.6|5016.3|5015.3|438
1598620500000|2020-08-28 13:15:00|5019.1|5018.1|5018.1|5017.1|5019.6|5018.6|5017.6|5016.6|207
1598620800000|2020-08-28 13:20:00|5018.3|5017.3|5017.6|5016.6|5019.6|5018.6|5017.1|5016.1|185
1598621100000|2020-08-28 13:25:00|5017.1|5016.1|5013.3|5012.3|5017.3|5016.3|5013.1|5012.1|183
1598621400000|2020-08-28 13:30:00|5014.1|5013.1|5009.1|5008.1|5014.1|5013.1|5004.1|5003.1|560
1598621700000|2020-08-28 13:35:00|5008.8|5007.8|5010.3|5009.3|5014.1|5013.1|5007.1|5006.1|341
1598622000000|2020-08-28 13:40:00|5010.1|5009.1|5011.1|5010.1|5014.3|5013.3|5008.6|5007.6|287
1598622300000|2020-08-28 13:45:00|5011.3|5010.3|5016.6|5015.6|5016.8|5015.8|5008.6|5007.6|401
1598622600000|2020-08-28 13:50:00|5016.3|5015.3|5015.1|5014.1|5016.6|5015.6|5010.6|5009.6|224
1598622900000|2020-08-28 13:55:00|5014.1|5013.1|5011.1|5010.1|5014.1|5013.1|5008.6|5007.6|365
1598623200000|2020-08-28 14:00:00|5010.8|5009.8|5004.1|5003.1|5012.1|5011.1|5003.8|5002.8|403
1598623500000|2020-08-28 14:05:00|5003.8|5002.8|5004.1|5003.1|5006.6|5005.6|5001.6|5000.6|427
1598623800000|2020-08-28 14:10:00|5004.3|5003.3|4999.8|4998.8|5006.3|5005.3|4998.5|4997.5|387
1598624100000|2020-08-28 14:15:00|5000|4999|4999.3|4998.3|5000.8|4999.8|4996.3|4995.3|392
1598624400000|2020-08-28 14:20:00|4999.5|4998.5|5003|5002|5004.5|5003.5|4996.8|4995.8|369
1598624700000|2020-08-28 14:25:00|5002.8|5001.8|5005.8|5004.8|5008.8|5007.8|5001.5|5000.5|304
1598625000000|2020-08-28 14:30:00|5005.5|5004.5|4997|4996|5009.3|5008.3|4996.3|4995.3|632
1598625300000|2020-08-28 14:35:00|4996.8|4995.8|5005.3|5004.3|5005.8|5004.8|4993|4992|580
1598625600000|2020-08-28 14:40:00|5005.5|5004.5|5006|5005|5010.3|5009.3|5004.5|5003.5|308
1598625900000|2020-08-28 14:45:00|5005.8|5004.8|5005.5|5004.5|5006.8|5005.8|4997|4996|355
1598626200000|2020-08-28 14:50:00|5005.8|5004.8|5004.3|5003.3|5006.3|5005.3|4997.3|4996.3|364
1598626500000|2020-08-28 14:55:00|5004.5|5003.5|5004|5003|5005.3|5004.3|4998.8|4997.8|1359
1598626800000|2020-08-28 15:00:00|5003.8|5002.8|5007.3|5006.3|5008.3|5007.3|5002.5|5001.5|530
1598627100000|2020-08-28 15:05:00|5007|5006|5007.3|5006.3|5010.8|5009.8|5006.8|5005.8|411
1598627400000|2020-08-28 15:10:00|5007|5006|5008.3|5007.3|5009.3|5008.3|5005.8|5004.8|323
1598627700000|2020-08-28 15:15:00|5008|5007|5011|5010|5011|5010|5006.8|5005.8|388
1598628000000|2020-08-28 15:20:00|5011.3|5010.3|5011.3|5010.3|5014.3|5013.3|5010.8|5009.8|537
1598628300000|2020-08-28 15:25:00|5011|5010|5006|5005|5013|5012|5003.3|5002.3|987
1598628600000|2020-08-28 15:30:00|5006.5|5004.5|5004.3|5002.3|5007|5005|5002.3|5000.3|1437
1598628900000|2020-08-28 15:35:00|5005|5003|5002.8|5000.8|5005.8|5003.8|5000.3|4998.3|718
1598629200000|2020-08-28 15:40:00|5003.3|5001.3|5005.8|5003.8|5005.8|5003.8|5001.8|4999.8|245
1598629500000|2020-08-28 15:45:00|5005.5|5003.5|5003.3|5001.3|5006.5|5004.5|5001.3|4999.3|204
1598629800000|2020-08-28 15:50:00|5003.5|5001.5|5005.8|5003.8|5007.5|5005.5|5003|5001|214
1598630100000|2020-08-28 15:55:00|5005.5|5003.5|5007|5005|5009.3|5007.3|5005.3|5003.3|89
1598630400000|2020-08-28 16:00:00|5007.3|5005.3|5004.3|5002.3|5007.3|5005.3|5004.3|5002.3|100
1598630700000|2020-08-28 16:05:00|5004|5002|5006.3|5004.3|5006.8|5004.8|5003.3|5001.3|114
1598631000000|2020-08-28 16:10:00|5006.5|5004.5|5005.8|5003.8|5006.8|5004.8|5005.5|5003.5|64
1598631300000|2020-08-28 16:15:00|5006|5004|5004.3|5002.3|5006.8|5004.8|5004.3|5002.3|68
1598631600000|2020-08-28 16:20:00|5004|5002|5002|5000|5005.8|5003.8|5001.5|4999.5|119
1598631900000|2020-08-28 16:25:00|5001.8|4999.8|5001.3|4999.3|5002.8|5000.8|4999.8|4997.8|166
1598632200000|2020-08-28 16:30:00|5001|4999|5001.3|4999.3|5003|5001|5000.5|4998.5|58
1598632500000|2020-08-28 16:35:00|5001.8|4999.8|5000.5|4998.5|5002.8|5000.8|4998.8|4996.8|55
1598632800000|2020-08-28 16:40:00|5000.3|4998.3|5003.3|5001.3|5004|5002|5000.3|4998.3|61
1598633100000|2020-08-28 16:45:00|5003.5|5001.5|5008|5006|5009.5|5007.5|5002.8|5000.8|66
1598633400000|2020-08-28 16:50:00|5007.8|5005.8|5009.8|5007.8|5010.5|5008.5|5007.8|5005.8|84
1598633700000|2020-08-28 16:55:00|5010|5008|5010.3|5008.3|5011.8|5009.8|5009.8|5007.8|34
1598634000000|2020-08-28 17:00:00|5010.5|5008.5|5008.8|5006.8|5010.8|5008.8|5007.8|5005.8|34
1598634300000|2020-08-28 17:05:00|5008.5|5006.5|5007.3|5005.3|5009.3|5007.3|5006.8|5004.8|37
1598634600000|2020-08-28 17:10:00|5007.5|5005.5|5004.3|5002.3|5007.8|5005.8|5004.3|5002.3|71
1598634900000|2020-08-28 17:15:00|5004|5002|5005.3|5003.3|5006.8|5004.8|5003.8|5001.8|45
1598635200000|2020-08-28 17:20:00|5005.5|5003.5|5006.3|5004.3|5007.8|5005.8|5005.5|5003.5|43
1598635500000|2020-08-28 17:25:00|5006|5004|5002|5000|5006.8|5004.8|5001.5|4999.5|42
1598635800000|2020-08-28 17:30:00|5002.3|5000.3|5002.8|5000.8|5003.5|5001.5|5001.3|4999.3|25
1598636100000|2020-08-28 17:35:00|5003|5001|5003.5|5001.5|5004.3|5002.3|5002.3|5000.3|16
1598636400000|2020-08-28 17:40:00|5003.8|5001.8|5004.5|5002.5|5005|5003|5003|5001|32
1598636700000|2020-08-28 17:45:00|5004.3|5002.3|5003.3|5001.3|5006|5004|5003|5001|32
1598637000000|2020-08-28 17:50:00|5003|5001|5007.8|5005.8|5008|5006|5003|5001|13
1598637300000|2020-08-28 17:55:00|5007.5|5005.5|5004|5002|5008|5006|5003.5|5001.5|28
1598637600000|2020-08-28 18:00:00|5003.8|5001.8|5005|5003|5006.8|5004.8|5003|5001|44
1598637900000|2020-08-28 18:05:00|5005.3|5003.3|5007|5005|5007.8|5005.8|5002.3|5000.3|94
1598638200000|2020-08-28 18:10:00|5007.3|5005.3|5007|5005|5008|5006|5006.3|5004.3|31
1598638500000|2020-08-28 18:15:00|5006.8|5004.8|5008|5006|5008.3|5006.3|5006.5|5004.5|20
1598638800000|2020-08-28 18:20:00|5008.3|5006.3|5007.8|5005.8|5008.8|5006.8|5007.3|5005.3|41
1598639100000|2020-08-28 18:25:00|5007.5|5005.5|5008.3|5006.3|5009.3|5007.3|5007.3|5005.3|23
1598639400000|2020-08-28 18:30:00|5008.5|5006.5|5006.8|5004.8|5009.3|5007.3|5006.5|5004.5|18
1598639700000|2020-08-28 18:35:00|5007|5005|5006.5|5004.5|5007.5|5005.5|5006.3|5004.3|17
1598640000000|2020-08-28 18:40:00|5006.8|5004.8|5007.3|5005.3|5008.3|5006.3|5006.8|5004.8|17
1598640300000|2020-08-28 18:45:00|5007.5|5005.5|5012|5010|5012.8|5010.8|5007.5|5005.5|55
1598640600000|2020-08-28 18:50:00|5012.3|5010.3|5010.3|5008.3|5013|5011|5010|5008|44
1598640900000|2020-08-28 18:55:00|5010.5|5008.5|5010.3|5008.3|5011.5|5009.5|5009|5007|30
1598641200000|2020-08-28 19:00:00|5010.5|5008.5|5010.8|5008.8|5011.8|5009.8|5008.8|5006.8|39
1598641500000|2020-08-28 19:05:00|5011|5009|5016|5014|5016.3|5014.3|5011|5009|23
1598641800000|2020-08-28 19:10:00|5015.8|5013.8|5017.8|5015.8|5019.3|5017.3|5015.8|5013.8|56
1598642100000|2020-08-28 19:15:00|5018|5016|5019|5017|5019.8|5017.8|5016.5|5014.5|17
1598642400000|2020-08-28 19:20:00|5018.8|5016.8|5017.5|5015.5|5020.3|5018.3|5017|5015|40
1598642700000|2020-08-28 19:25:00|5017.8|5015.8|5017.3|5015.3|5019|5017|5017|5015|8
1598643000000|2020-08-28 19:30:00|5017.5|5015.5|5020|5018|5020.3|5018.3|5017|5015|27
1598643300000|2020-08-28 19:35:00|5020.3|5018.3|5020.5|5018.5|5020.5|5018.5|5018.3|5016.3|29
1598643600000|2020-08-28 19:40:00|5020.3|5018.3|5019|5017|5021|5019|5018.8|5016.8|27
1598643900000|2020-08-28 19:45:00|5019.3|5017.3|5015.5|5013.5|5019.8|5017.8|5015.5|5013.5|26
1598644200000|2020-08-28 19:50:00|5015.3|5013.3|5016.8|5014.8|5019.3|5017.3|5014.5|5012.5|99
1598644500000|2020-08-28 19:55:00|5016.5|5014.5|5019.5|5017.5|5020.5|5018.5|5015.8|5013.8|114
1598644800000|2020-08-28 20:00:00|5020.3|5016.3|5020.4|5016.4|5022.7|5018.7|5018.2|5014.2|0
1598645100000|2020-08-28 20:05:00|5020.1|5016.1|5019.3|5015.3|5021.5|5017.5|5017.5|5013.5|0
1598645400000|2020-08-28 20:10:00|5019.4|5015.4|5018.7|5014.7|5021.5|5017.5|5018.3|5014.3|0
1598645700000|2020-08-28 20:15:00|5018.8|5014.8|5020|5016|5020|5016|5018.8|5014.8|0
1598646000000|2020-08-28 20:20:00|5019.9|5015.9|5019.9|5015.9|5020.1|5016.1|5019.9|5015.9|0
1598646300000|2020-08-28 20:25:00|5019.8|5015.8|5020|5016|5020.1|5016.1|5019.8|5015.8|0
1598646600000|2020-08-28 20:30:00|5020.1|5016.1|5022.1|5018.1|5022.1|5018.1|5019.7|5015.7|0
1598646900000|2020-08-28 20:35:00|5022|5018|5021|5017|5022.1|5018.1|5020.2|5016.2|0
1598647200000|2020-08-28 20:40:00|5020.9|5016.9|5022.5|5018.5|5022.5|5018.5|5020.7|5016.7|0
1598647500000|2020-08-28 20:45:00|5022.4|5018.4|5022.8|5018.8|5023.9|5019.9|5022|5018|0
1598647800000|2020-08-28 20:50:00|5022.7|5018.7|5022.9|5018.9|5022.9|5018.9|5022.1|5018.1|0
1598648100000|2020-08-28 20:55:00|5022.8|5018.8|5023.2|5019.2|5023.2|5019.2|5021.5|5017.5|0
1598824800000|2020-08-30 22:00:00|5029|5025|5030.1|5026.1|5031.6|5027.6|5028.3|5024.3|0
1598825100000|2020-08-30 22:05:00|5030|5026|5030.7|5026.7|5031.8|5027.8|5029.7|5025.7|0
1598825400000|2020-08-30 22:10:00|5031.1|5027.1|5033.1|5029.1|5033.8|5029.8|5030.7|5026.7|0
1598825700000|2020-08-30 22:15:00|5033.2|5029.2|5031.2|5027.2|5033.5|5029.5|5030.9|5026.9|0
1598826000000|2020-08-30 22:20:00|5031.3|5027.3|5031|5027|5031.6|5027.6|5030.2|5026.2|0
1598826300000|2020-08-30 22:25:00|5030.9|5026.9|5030.8|5026.8|5031.1|5027.1|5030.4|5026.4|0
1598826600000|2020-08-30 22:30:00|5030.5|5026.5|5030.8|5026.8|5031.1|5027.1|5030.4|5026.4|0
1598826900000|2020-08-30 22:35:00|5030.7|5026.7|5030.9|5026.9|5030.9|5026.9|5030.1|5026.1|0
1598827200000|2020-08-30 22:40:00|5031|5027|5031.9|5027.9|5032.3|5028.3|5030.8|5026.8|0
1598827500000|2020-08-30 22:45:00|5032|5028|5032.3|5028.3|5033|5029|5031.9|5027.9|0
1598827800000|2020-08-30 22:50:00|5032.2|5028.2|5031.9|5027.9|5032.3|5028.3|5031.5|5027.5|0
1598828100000|2020-08-30 22:55:00|5031.8|5027.8|5030.8|5026.8|5031.9|5027.9|5030.8|5026.8|0
1598828400000|2020-08-30 23:00:00|5031.1|5027.1|5031.1|5027.1|5031.1|5027.1|5030.8|5026.8|0
1598828700000|2020-08-30 23:05:00|5031.2|5027.2|5031.4|5027.4|5031.9|5027.9|5031.1|5027.1|0
1598829000000|2020-08-30 23:10:00|5031.1|5027.1|5031.1|5027.1|5031.3|5027.3|5030.8|5026.8|0
1598829300000|2020-08-30 23:15:00|5031|5027|5030.6|5027.6|5031|5027.6|5030.3|5026.8|0
1598829600000|2020-08-30 23:20:00|5031|5028|5032.5|5029.5|5032.5|5029.5|5031|5028|0
1598829900000|2020-08-30 23:25:00|5032.1|5029.1|5034.2|5031.2|5034.6|5031.6|5032.1|5029.1|0
1598830200000|2020-08-30 23:30:00|5034.1|5031.1|5033.7|5030.7|5034.2|5031.2|5032.9|5029.9|0
1598830500000|2020-08-30 23:35:00|5033.6|5030.6|5034.3|5031.3|5034.3|5031.3|5033|5030|0
1598830800000|2020-08-30 23:40:00|5034.4|5031.4|5035.6|5032.6|5035.8|5032.8|5034.3|5031.3|0
1598831100000|2020-08-30 23:45:00|5035.9|5032.9|5036.7|5033.7|5036.7|5033.7|5035.6|5032.6|0
1598831400000|2020-08-30 23:50:00|5037|5034|5037.7|5034.7|5037.7|5034.7|5036.2|5033.2|0
1598831700000|2020-08-30 23:55:00|5037.8|5034.8|5039.8|5036.8|5039.8|5036.8|5037.7|5034.7|0
1598832000000|2020-08-31 00:00:00|5039.9|5036.9|5043.4|5040.4|5043.5|5040.5|5038.9|5035.9|0
1598832300000|2020-08-31 00:05:00|5043.2|5040.2|5040.8|5037.8|5043.5|5040.5|5040.5|5037.5|0
1598832600000|2020-08-31 00:10:00|5040.5|5037.5|5042.1|5039.1|5043.4|5040.4|5040.5|5037.5|0
1598832900000|2020-08-31 00:15:00|5042.2|5039.2|5044.9|5041.9|5051.3|5048.3|5042.2|5039.2|0
1598833200000|2020-08-31 00:20:00|5045.2|5042.2|5042.9|5039.9|5047|5044|5041.5|5038.5|0
1598833500000|2020-08-31 00:25:00|5042.8|5039.8|5046.9|5043.9|5048.3|5045.3|5041.5|5038.5|0
1598833800000|2020-08-31 00:30:00|5047.4|5044.4|5052.3|5049.3|5053.7|5050.7|5046.9|5043.9|0
1598834100000|2020-08-31 00:35:00|5052.4|5049.4|5051.7|5048.7|5055.2|5052.2|5051|5048|0
1598834400000|2020-08-31 00:40:00|5051.9|5048.9|5055.4|5052.4|5055.4|5052.4|5050.9|5047.9|0
1598834700000|2020-08-31 00:45:00|5055.3|5052.3|5053.3|5050.3|5055.4|5052.4|5052.6|5049.6|0
1598835000000|2020-08-31 00:50:00|5053.5|5050.5|5052.5|5049.5|5054|5051|5052.5|5049.5|0
1598835300000|2020-08-31 00:55:00|5052.7|5049.7|5053.8|5050.8|5055.3|5052.3|5052.5|5049.5|0
1598835600000|2020-08-31 01:00:00|5054|5051|5053.8|5050.8|5054.6|5051.6|5051|5048|0
1598835900000|2020-08-31 01:05:00|5053.5|5050.5|5052.3|5049.3|5053.8|5050.8|5050.9|5047.9|0
1598836200000|2020-08-31 01:10:00|5051.6|5048.6|5051.5|5048.5|5052.3|5049.3|5049.4|5046.4|0
1598836500000|2020-08-31 01:15:00|5052.2|5049.2|5055.6|5052.6|5056.4|5053.4|5052.2|5049.2|0
1598836800000|2020-08-31 01:20:00|5054.9|5051.9|5056.3|5053.3|5056.3|5053.3|5053.5|5050.5|0
1598837100000|2020-08-31 01:25:00|5056.6|5053.6|5054.8|5051.8|5057.6|5054.6|5054.8|5051.8|0
1598837400000|2020-08-31 01:30:00|5055.1|5052.1|5053.4|5050.4|5057.7|5054.7|5051.9|5048.9|0
1598837700000|2020-08-31 01:35:00|5053.1|5050.1|5051.9|5048.9|5054.8|5051.8|5051.9|5048.9|0
1598838000000|2020-08-31 01:40:00|5051.8|5048.8|5050.6|5047.6|5051.9|5048.9|5050.4|5047.4|0
1598838300000|2020-08-31 01:45:00|5050.8|5047.8|5053.4|5050.4|5054.7|5051.7|5050.8|5047.8|0
1598838600000|2020-08-31 01:50:00|5053.3|5050.3|5051.8|5048.8|5054.8|5051.8|5051.8|5048.8|0
1598838900000|2020-08-31 01:55:00|5051.9|5048.9|5052.6|5049.6|5053.3|5050.3|5051.8|5048.8|0
1598839200000|2020-08-31 02:00:00|5052.9|5049.9|5053.3|5050.3|5054.7|5051.7|5051.9|5048.9|0
1598839500000|2020-08-31 02:05:00|5053|5050|5053.3|5050.3|5054|5051|5051.9|5048.9|0
1598839800000|2020-08-31 02:10:00|5053.4|5050.4|5054.9|5051.9|5055|5052|5053.4|5050.4|0
1598840100000|2020-08-31 02:15:00|5055|5052|5053.3|5050.3|5055|5052|5053.3|5050.3|0
1598840400000|2020-08-31 02:20:00|5053.2|5050.2|5053.3|5050.3|5053.4|5050.4|5051.9|5048.9|0
1598840700000|2020-08-31 02:25:00|5053.4|5050.4|5054.6|5051.6|5054.7|5051.7|5053.2|5050.2|0
1598841000000|2020-08-31 02:30:00|5054.7|5051.7|5056.2|5053.2|5057.6|5054.6|5054.7|5051.7|0
1598841300000|2020-08-31 02:35:00|5056.1|5053.1|5053.2|5050.2|5056.1|5053.1|5053.2|5050.2|0
1598841600000|2020-08-31 02:40:00|5053.5|5050.5|5054.6|5051.6|5054.7|5051.7|5053.5|5050.5|0
1598841900000|2020-08-31 02:45:00|5054.7|5051.7|5056.1|5053.1|5056.1|5053.1|5054.6|5051.6|0
1598842200000|2020-08-31 02:50:00|5056|5053|5054.7|5051.7|5056.1|5053.1|5054.7|5051.7|0
1598842500000|2020-08-31 02:55:00|5054.6|5051.6|5056.2|5053.2|5056.2|5053.2|5054.6|5051.6|0
1598842800000|2020-08-31 03:00:00|5056.4|5053.4|5054.7|5051.7|5057.5|5054.5|5054.7|5051.7|0
1598843100000|2020-08-31 03:05:00|5055|5052|5054.7|5051.7|5056.1|5053.1|5054.7|5051.7|0
1598843400000|2020-08-31 03:10:00|5054.8|5051.8|5054.6|5051.6|5056.1|5053.1|5054.6|5051.6|0
1598843700000|2020-08-31 03:15:00|5054.1|5051.1|5054.6|5051.6|5054.6|5051.6|5053.1|5050.1|0
1598844000000|2020-08-31 03:20:00|5054.1|5051.1|5050.5|5047.5|5054.1|5051.1|5050.4|5047.4|0
1598844300000|2020-08-31 03:25:00|5050.4|5047.4|5050.4|5047.4|5050.4|5047.4|5050.4|5047.4|0
1598844600000|2020-08-31 03:30:00|5050.3|5047.3|5050.3|5047.3|5051.1|5048.1|5050.3|5047.3|0
1598844900000|2020-08-31 03:35:00|5050.2|5047.2|5048.8|5045.8|5050.3|5047.3|5048.7|5045.7|0
1598845200000|2020-08-31 03:40:00|5048.7|5045.7|5050.2|5047.2|5050.3|5047.3|5048.7|5045.7|0
1598845500000|2020-08-31 03:45:00|5050.3|5047.3|5048.5|5045.5|5051.1|5048.1|5048.5|5045.5|0
1598845800000|2020-08-31 03:50:00|5048.3|5045.3|5047.8|5044.8|5049.2|5046.2|5047.8|5044.8|0
1598846100000|2020-08-31 03:55:00|5047.7|5044.7|5048.5|5045.5|5048.5|5045.5|5047.7|5044.7|0
1598846400000|2020-08-31 04:00:00|5048.7|5045.7|5047.1|5044.1|5049.2|5046.2|5046.3|5043.3|0
1598846700000|2020-08-31 04:05:00|5047|5044|5047.6|5044.6|5047.7|5044.7|5047|5044|0
1598847000000|2020-08-31 04:10:00|5047.1|5044.1|5046.2|5043.2|5047.6|5044.6|5046.2|5043.2|0
1598847300000|2020-08-31 04:15:00|5046.3|5043.3|5044.9|5041.9|5046.3|5043.3|5044.9|5041.9|0
1598847600000|2020-08-31 04:20:00|5045.4|5042.4|5046.4|5043.4|5046.4|5043.4|5045.4|5042.4|0
1598848200000|2020-08-31 04:30:00|5046.3|5043.3|5046.2|5043.2|5047.7|5044.7|5046.2|5043.2|0
1598848500000|2020-08-31 04:35:00|5046.1|5043.1|5046.1|5043.1|5046.2|5043.2|5044.8|5041.8|0
1598848800000|2020-08-31 04:40:00|5046.2|5043.2|5044.8|5041.8|5046.2|5043.2|5044.8|5041.8|0
1598849100000|2020-08-31 04:45:00|5044.7|5041.7|5044.8|5041.8|5044.8|5041.8|5044.7|5041.7|0
1598849400000|2020-08-31 04:50:00|5044.9|5041.9|5044.8|5041.8|5044.9|5041.9|5042.7|5039.7|0
1598849700000|2020-08-31 04:55:00|5044.5|5041.5|5043.4|5040.4|5044.8|5041.8|5043.4|5040.4|0
1598850000000|2020-08-31 05:00:00|5043.9|5040.9|5043.5|5040.5|5044.7|5041.7|5041.9|5038.9|0
1598850300000|2020-08-31 05:05:00|5043.4|5040.4|5040.7|5037.7|5043.5|5040.5|5040.7|5037.7|0
1598850600000|2020-08-31 05:10:00|5040.6|5037.6|5040.5|5037.5|5042.1|5039.1|5040.5|5037.5|0
1598850900000|2020-08-31 05:15:00|5040|5037|5039.1|5036.1|5043.1|5040.1|5038.5|5035.5|0
1598851200000|2020-08-31 05:20:00|5039|5036|5037.6|5034.6|5040.4|5037.4|5037.5|5034.5|0
1598851500000|2020-08-31 05:25:00|5037.8|5034.8|5033.9|5030.9|5039|5036|5033.2|5030.2|0
1598851800000|2020-08-31 05:30:00|5034.1|5031.1|5035.9|5032.9|5035.9|5032.9|5031.8|5028.8|0
1598852100000|2020-08-31 05:35:00|5035.6|5032.6|5034.6|5031.6|5035.9|5032.9|5033.1|5030.1|0
1598852400000|2020-08-31 05:40:00|5034.5|5031.5|5037.4|5034.4|5037.4|5034.4|5034.5|5031.5|0
1598852700000|2020-08-31 05:45:00|5037.3|5034.3|5039.9|5036.9|5040.2|5037.2|5036|5033|0
1598853000000|2020-08-31 05:50:00|5039.8|5036.8|5039.7|5036.7|5039.9|5036.9|5037.7|5034.7|0
1598853300000|2020-08-31 05:55:00|5039.8|5036.8|5036.9|5033.9|5039.8|5036.8|5036.9|5033.9|0
1598853600000|2020-08-31 06:00:00|5037|5034|5035|5033|5041|5039|5033.8|5031.8|377
1598853900000|2020-08-31 06:05:00|5034.8|5032.8|5031.3|5029.3|5035.5|5033.5|5029.3|5027.3|156
1598854200000|2020-08-31 06:10:00|5031.5|5029.5|5027.5|5025.5|5031.5|5029.5|5027.3|5025.3|61
1598854500000|2020-08-31 06:15:00|5027.8|5025.8|5026|5024|5028.8|5026.8|5024.3|5022.3|96
1598854800000|2020-08-31 06:20:00|5025.8|5023.8|5027.3|5025.3|5028.3|5026.3|5023.8|5021.8|150
1598855100000|2020-08-31 06:25:00|5027|5025|5026.8|5024.8|5029.5|5027.5|5025.8|5023.8|199
1598855400000|2020-08-31 06:30:00|5027.5|5025.5|5029.5|5027.5|5030.3|5028.3|5025.8|5023.8|83
1598855700000|2020-08-31 06:35:00|5029.8|5027.8|5031.8|5029.8|5032.8|5030.8|5028.8|5026.8|87
1598856000000|2020-08-31 06:40:00|5031.5|5029.5|5028.8|5026.8|5032|5030|5027|5025|232
1598856300000|2020-08-31 06:45:00|5028.5|5026.5|5027.8|5025.8|5030.3|5028.3|5025.8|5023.8|323
1598856600000|2020-08-31 06:50:00|5028|5026|5031.5|5029.5|5032.3|5030.3|5027.3|5025.3|327
1598856900000|2020-08-31 06:55:00|5031.8|5029.8|5032.3|5030.3|5036|5034|5031|5029|321
1598857200000|2020-08-31 07:00:00|5032|5031|5050.5|5049.5|5051.3|5050.3|5029|5028|2361
1598857500000|2020-08-31 07:05:00|5050.8|5049.8|5044.3|5043.3|5054.8|5053.8|5040|5039|1498
1598857800000|2020-08-31 07:10:00|5045.3|5044.3|5049|5048|5056.3|5055.3|5044.8|5043.8|870
1598858100000|2020-08-31 07:15:00|5049.3|5048.3|5037|5036|5055|5054|5037|5036|799
1598858400000|2020-08-31 07:20:00|5037.5|5036.5|5035|5034|5037.8|5036.8|5031.8|5030.8|587
1598858700000|2020-08-31 07:25:00|5034.8|5033.8|5037|5036|5038.3|5037.3|5029.3|5028.3|827
1598859000000|2020-08-31 07:30:00|5037.3|5036.3|5042|5041|5044.5|5043.5|5037.3|5036.3|455
1598859300000|2020-08-31 07:35:00|5042.3|5041.3|5037.8|5036.8|5045.8|5044.8|5037.5|5036.5|356
1598859600000|2020-08-31 07:40:00|5037.7|5036.7|5039.2|5038.2|5043.2|5042.2|5036.7|5035.7|443
1598859900000|2020-08-31 07:45:00|5039.4|5038.4|5043.2|5042.2|5043.7|5042.7|5037.2|5036.2|415
1598860200000|2020-08-31 07:50:00|5043.4|5042.4|5049.7|5048.7|5051.2|5050.2|5043.2|5042.2|607
1598860500000|2020-08-31 07:55:00|5049.4|5048.4|5051.7|5050.7|5052.2|5051.2|5048.4|5047.4|305
1598860800000|2020-08-31 08:00:00|5051.4|5050.4|5046.2|5045.2|5053.9|5052.9|5045.2|5044.2|435
1598861100000|2020-08-31 08:05:00|5045.9|5044.9|5044.7|5043.7|5048.2|5047.2|5044.7|5043.7|404
1598861400000|2020-08-31 08:10:00|5044.9|5043.9|5048.9|5047.9|5050.2|5049.2|5044.4|5043.4|265
1598861700000|2020-08-31 08:15:00|5049.2|5048.2|5053.4|5052.4|5055.4|5054.4|5048.2|5047.2|734
1598862000000|2020-08-31 08:20:00|5053.7|5052.7|5058.2|5057.2|5060.9|5059.9|5052.9|5051.9|607
1598862300000|2020-08-31 08:25:00|5057.9|5056.9|5054.9|5053.9|5059.2|5058.2|5054.2|5053.2|345
1598862600000|2020-08-31 08:30:00|5055.2|5054.2|5061.2|5060.2|5061.7|5060.7|5055.2|5054.2|325
1598862900000|2020-08-31 08:35:00|5061.4|5060.4|5065.2|5064.2|5067.2|5066.2|5061.4|5060.4|532
1598863200000|2020-08-31 08:40:00|5065.4|5064.4|5062.7|5061.7|5068.7|5067.7|5062.7|5061.7|414
1598863500000|2020-08-31 08:45:00|5062.9|5061.9|5065.2|5064.2|5067.4|5066.4|5061.2|5060.2|353
1598863800000|2020-08-31 08:50:00|5065.4|5064.4|5063.2|5062.2|5066.2|5065.2|5062.2|5061.2|301
1598864100000|2020-08-31 08:55:00|5062.9|5061.9|5059.7|5058.7|5064.7|5063.7|5058.7|5057.7|269
1598864400000|2020-08-31 09:00:00|5060.9|5059.9|5057.9|5056.9|5061.7|5060.7|5056.7|5055.7|230
1598864700000|2020-08-31 09:05:00|5057.7|5056.7|5054.9|5053.9|5058.4|5057.4|5054.4|5053.4|205
1598865000000|2020-08-31 09:10:00|5054.7|5053.7|5055.9|5054.9|5056.7|5055.7|5052.7|5051.7|184
1598865300000|2020-08-31 09:15:00|5056.2|5055.2|5052.2|5051.2|5056.7|5055.7|5051.2|5050.2|206
1598865600000|2020-08-31 09:20:00|5052.4|5051.4|5054.2|5053.2|5055.2|5054.2|5051.4|5050.4|156
1598865900000|2020-08-31 09:25:00|5054.4|5053.4|5050.2|5049.2|5054.9|5053.9|5049.2|5048.2|187
1598866200000|2020-08-31 09:30:00|5050.4|5049.4|5047.9|5046.9|5050.7|5049.7|5046.9|5045.9|163
1598866500000|2020-08-31 09:35:00|5047.7|5046.7|5050.7|5049.7|5051.7|5050.7|5047.4|5046.4|186
1598866800000|2020-08-31 09:40:00|5050.9|5049.9|5049.7|5048.7|5051.2|5050.2|5048.9|5047.9|134
1598867100000|2020-08-31 09:45:00|5049.9|5048.9|5050.4|5049.4|5052.2|5051.2|5048.7|5047.7|138
1598867400000|2020-08-31 09:50:00|5050.7|5049.7|5049.7|5048.7|5052.7|5051.7|5049.4|5048.4|229
1598867700000|2020-08-31 09:55:00|5049.9|5048.9|5048.2|5047.2|5050.7|5049.7|5046.2|5045.2|151
1598868000000|2020-08-31 10:00:00|5048.7|5047.7|5041.2|5040.2|5049.2|5048.2|5039.2|5038.2|423
1598868300000|2020-08-31 10:05:00|5041.4|5040.4|5035.2|5034.2|5041.7|5040.7|5034.2|5033.2|271
1598868600000|2020-08-31 10:10:00|5034.9|5033.9|5039.9|5038.9|5040.7|5039.7|5033.2|5032.2|217
1598868900000|2020-08-31 10:15:00|5040.2|5039.2|5042.4|5041.4|5043.4|5042.4|5038.7|5037.7|223
1598869200000|2020-08-31 10:20:00|5042.2|5041.2|5037.9|5036.9|5042.7|5041.7|5037.4|5036.4|139
1598869500000|2020-08-31 10:25:00|5038.2|5037.2|5037.7|5036.7|5038.7|5037.7|5035.2|5034.2|262
1598869800000|2020-08-31 10:30:00|5037.4|5036.4|5037.7|5036.7|5040.7|5039.7|5036.2|5035.2|212
1598870100000|2020-08-31 10:35:00|5037.2|5036.2|5036.4|5035.4|5038.4|5037.4|5035.7|5034.7|153
1598870400000|2020-08-31 10:40:00|5036.2|5035.2|5029.9|5028.9|5036.2|5035.2|5026.7|5025.7|391
1598870700000|2020-08-31 10:45:00|5030.2|5029.2|5032.2|5031.2|5032.7|5031.7|5028.4|5027.4|252
1598871000000|2020-08-31 10:50:00|5032.4|5031.4|5027.7|5026.7|5033.9|5032.9|5027.7|5026.7|171
1598871300000|2020-08-31 10:55:00|5027.9|5026.9|5029.2|5028.2|5029.4|5028.4|5026.9|5025.9|198
1598871600000|2020-08-31 11:00:00|5028.4|5027.4|5028.7|5027.7|5030.4|5029.4|5026.2|5025.2|224
1598871900000|2020-08-31 11:05:00|5028.4|5027.4|5030.9|5029.9|5030.9|5029.9|5024.2|5023.2|244
1598872200000|2020-08-31 11:10:00|5031.7|5030.7|5036.7|5035.7|5037.2|5036.2|5030.7|5029.7|165
1598872500000|2020-08-31 11:15:00|5036.9|5035.9|5038.7|5037.7|5040.2|5039.2|5036.7|5035.7|232
1598872800000|2020-08-31 11:20:00|5038.9|5037.9|5037.9|5036.9|5039.7|5038.7|5037.2|5036.2|125
1598873100000|2020-08-31 11:25:00|5038.2|5037.2|5039.4|5038.4|5040.2|5039.2|5037.7|5036.7|111
1598873400000|2020-08-31 11:30:00|5039.2|5038.2|5037.7|5036.7|5039.7|5038.7|5036.7|5035.7|115
1598873700000|2020-08-31 11:35:00|5037.4|5036.4|5036.7|5035.7|5039.2|5038.2|5036.7|5035.7|174
1598874000000|2020-08-31 11:40:00|5036.4|5035.4|5033.9|5032.9|5036.4|5035.4|5031.9|5030.9|197
1598874300000|2020-08-31 11:45:00|5033.6|5032.6|5032.9|5031.9|5034.4|5033.4|5030.9|5029.9|142
1598874600000|2020-08-31 11:50:00|5033.1|5032.1|5025.4|5024.4|5033.4|5032.4|5024.9|5023.9|249
1598874900000|2020-08-31 11:55:00|5025.1|5024.1|5027.6|5026.6|5028.9|5027.9|5024.4|5023.4|178
1598875200000|2020-08-31 12:00:00|5027.9|5026.9|5024.4|5023.4|5027.9|5026.9|5023.4|5022.4|329
1598875500000|2020-08-31 12:05:00|5024.6|5023.6|5022.1|5021.1|5025.6|5024.6|5021.9|5020.9|212
1598875800000|2020-08-31 12:10:00|5021.9|5020.9|5021.6|5020.6|5024.9|5023.9|5020.4|5019.4|269
1598876100000|2020-08-31 12:15:00|5021.4|5020.4|5015.6|5014.6|5022.4|5021.4|5015.4|5014.4|387
1598876400000|2020-08-31 12:20:00|5015.4|5014.4|5012.9|5011.9|5015.6|5014.6|5012.4|5011.4|373
1598876700000|2020-08-31 12:25:00|5012.6|5011.6|5007.4|5006.4|5012.9|5011.9|5005.6|5004.6|703
1598877000000|2020-08-31 12:30:00|5007.1|5006.1|5004.4|5003.4|5007.4|5006.4|5002.9|5001.9|434
1598877300000|2020-08-31 12:35:00|5004.1|5003.1|5012.4|5011.4|5012.4|5011.4|5003.4|5002.4|527
1598877600000|2020-08-31 12:40:00|5011.6|5010.6|5020.4|5019.4|5020.4|5019.4|5009.9|5008.9|358
1598877900000|2020-08-31 12:45:00|5019.9|5018.9|5017.4|5016.4|5020.1|5019.1|5016.6|5015.6|215
1598878200000|2020-08-31 12:50:00|5017.6|5016.6|5010.4|5009.4|5018.1|5017.1|5010.1|5009.1|263
1598878500000|2020-08-31 12:55:00|5010.6|5009.6|5002.9|5001.9|5011.4|5010.4|5000.9|4999.9|606
1598878800000|2020-08-31 13:00:00|5002.6|5001.6|4994.9|4993.9|5002.9|5001.9|4994.9|4993.9|772
1598879100000|2020-08-31 13:05:00|4995.1|4994.1|4999.9|4998.9|5002.1|5001.1|4994.4|4993.4|431
1598879400000|2020-08-31 13:10:00|5000.4|4999.4|4995.4|4994.4|5001.1|5000.1|4994.4|4993.4|349
1598879700000|2020-08-31 13:15:00|4995.1|4994.1|4996.9|4995.9|4996.9|4995.9|4989.9|4988.9|623
1598880000000|2020-08-31 13:20:00|4997.1|4996.1|4993.4|4992.4|4997.6|4996.6|4992.6|4991.6|290
1598880300000|2020-08-31 13:25:00|4993.6|4992.6|4991.9|4990.9|4994.9|4993.9|4990.9|4989.9|277
1598880600000|2020-08-31 13:30:00|4991.1|4990.1|4982.1|4981.1|4991.1|4990.1|4981.4|4980.4|839
1598880900000|2020-08-31 13:35:00|4981.9|4980.9|4982.4|4981.4|4985.4|4984.4|4979.1|4978.1|622
1598881200000|2020-08-31 13:40:00|4982.6|4981.6|4980.1|4979.1|4988.1|4987.1|4977.4|4976.4|815
1598881500000|2020-08-31 13:45:00|4979.9|4978.9|4982.4|4981.4|4982.9|4981.9|4975.1|4974.1|709
1598881800000|2020-08-31 13:50:00|4981.9|4980.9|4973.9|4972.9|4982.9|4981.9|4973.9|4972.9|516
1598882100000|2020-08-31 13:55:00|4973.6|4972.6|4978.1|4977.1|4978.4|4977.4|4969.9|4968.9|471
1598882400000|2020-08-31 14:00:00|4978.4|4977.4|4985.6|4984.6|4986.6|4985.6|4975.9|4974.9|609
1598882700000|2020-08-31 14:05:00|4985.4|4984.4|4984.9|4983.9|4985.9|4984.9|4971.4|4970.4|581
1598883000000|2020-08-31 14:10:00|4985.3|4984.3|4986.3|4985.3|4987|4986|4980.5|4979.5|387
1598883300000|2020-08-31 14:15:00|4985.8|4984.8|4992.5|4991.5|4992.8|4991.8|4981|4980|601
1598883600000|2020-08-31 14:20:00|4992.3|4991.3|4990.5|4989.5|4993.3|4992.3|4987.3|4986.3|530
1598883900000|2020-08-31 14:25:00|4990.3|4989.3|4989|4988|4990.3|4989.3|4984.8|4983.8|453
1598884200000|2020-08-31 14:30:00|4988.8|4987.8|4996.3|4995.3|4997.8|4996.8|4988.3|4987.3|555
1598884500000|2020-08-31 14:35:00|4996.5|4995.5|4992.8|4991.8|4996.8|4995.8|4991.5|4990.5|544
1598884800000|2020-08-31 14:40:00|4993|4992|4988.8|4987.8|4993.3|4992.3|4988.8|4987.8|459
1598885100000|2020-08-31 14:45:00|4988.3|4987.3|4993.8|4992.8|4994.3|4993.3|4985.3|4984.3|411
1598885400000|2020-08-31 14:50:00|4994|4993|4990.5|4989.5|4994.5|4993.5|4989.3|4988.3|291
1598885700000|2020-08-31 14:55:00|4990.8|4989.8|4993.5|4992.5|4995.8|4994.8|4988.3|4987.3|482
1598886000000|2020-08-31 15:00:00|4993.8|4992.8|4988|4987|4994|4993|4987.8|4986.8|581
1598886300000|2020-08-31 15:05:00|4988.3|4987.3|4983.8|4982.8|4989.5|4988.5|4983.8|4982.8|430
1598886600000|2020-08-31 15:10:00|4984.3|4983.3|4979.8|4978.8|4984.8|4983.8|4979.5|4978.5|445
1598886900000|2020-08-31 15:15:00|4980|4979|4971.3|4970.3|4981|4980|4970.5|4969.5|669
1598887200000|2020-08-31 15:20:00|4971|4970|4954.3|4953.3|4971|4970|4950|4949|2151
1598887500000|2020-08-31 15:25:00|4954|4953|4943|4942|4955.3|4954.3|4941.8|4940.8|3681
1598887800000|2020-08-31 15:30:00|4943.5|4941.5|4946.3|4944.3|4949.3|4947.3|4936.8|4934.8|6202
1598888100000|2020-08-31 15:35:00|4947.3|4945.3|4960.8|4958.8|4960.8|4958.8|4945.8|4943.8|2225
1598888400000|2020-08-31 15:40:00|4961.3|4959.3|4961.3|4959.3|4963.3|4961.3|4958.8|4956.8|758
1598888700000|2020-08-31 15:45:00|4961.5|4959.5|4960.3|4958.3|4965.3|4963.3|4960.3|4958.3|634
1598889000000|2020-08-31 15:50:00|4960.5|4958.5|4958.3|4956.3|4962.3|4960.3|4958.3|4956.3|174
1598889300000|2020-08-31 15:55:00|4958.5|4956.5|4959.3|4957.3|4960.8|4958.8|4957.3|4955.3|190
1598889600000|2020-08-31 16:00:00|4958.8|4956.8|4960.5|4958.5|4961.8|4959.8|4955.8|4953.8|268
1598889900000|2020-08-31 16:05:00|4960.8|4958.8|4961.8|4959.8|4963.3|4961.3|4959.5|4957.5|456
1598890200000|2020-08-31 16:10:00|4962|4960|4959.5|4957.5|4962.8|4960.8|4959.3|4957.3|206
1598890500000|2020-08-31 16:15:00|4959.3|4957.3|4961.8|4959.8|4963.3|4961.3|4958.3|4956.3|226
1598890800000|2020-08-31 16:20:00|4961.5|4959.5|4960|4958|4962.3|4960.3|4959.3|4957.3|146
1598891100000|2020-08-31 16:25:00|4959.8|4957.8|4956.8|4954.8|4960|4958|4953.8|4951.8|252
1598891400000|2020-08-31 16:30:00|4956.5|4954.5|4960|4958|4960|4958|4955.5|4953.5|78
1598891700000|2020-08-31 16:35:00|4959.8|4957.8|4957.3|4955.3|4960.3|4958.3|4956.8|4954.8|124
1598892000000|2020-08-31 16:40:00|4957|4955|4956.5|4954.5|4961|4959|4956.3|4954.3|52
1598892300000|2020-08-31 16:45:00|4956.8|4954.8|4959.8|4957.8|4960.8|4958.8|4956.3|4954.3|76
1598892600000|2020-08-31 16:50:00|4959.5|4957.5|4964.5|4962.5|4964.8|4962.8|4959.3|4957.3|128
1598892900000|2020-08-31 16:55:00|4964.8|4962.8|4964|4962|4964.8|4962.8|4962.8|4960.8|80
1598893200000|2020-08-31 17:00:00|4963.8|4961.8|4962.3|4960.3|4964|4962|4960.5|4958.5|53
1598893500000|2020-08-31 17:05:00|4962|4960|4962.8|4960.8|4964|4962|4961.3|4959.3|49
1598893800000|2020-08-31 17:10:00|4963|4961|4964|4962|4964.3|4962.3|4961.3|4959.3|36
1598894100000|2020-08-31 17:15:00|4963.8|4961.8|4964|4962|4965.8|4963.8|4963.8|4961.8|22
1598894400000|2020-08-31 17:20:00|4963.8|4961.8|4965|4963|4965|4963|4963.3|4961.3|25
1598894700000|2020-08-31 17:25:00|4965.3|4963.3|4965|4963|4965.5|4963.5|4964|4962|50
1598895000000|2020-08-31 17:30:00|4964.8|4962.8|4966.3|4964.3|4967.3|4965.3|4964.8|4962.8|44
1598895300000|2020-08-31 17:35:00|4966.5|4964.5|4965.3|4963.3|4966.5|4964.5|4964.3|4962.3|20
1598895600000|2020-08-31 17:40:00|4965.5|4963.5|4966|4964|4967.3|4965.3|4964.8|4962.8|38
1598895900000|2020-08-31 17:45:00|4965.8|4963.8|4966.5|4964.5|4967|4965|4965.5|4963.5|22
1598896200000|2020-08-31 17:50:00|4966.3|4964.3|4964.8|4962.8|4967.8|4965.8|4964.8|4962.8|57
1598896500000|2020-08-31 17:55:00|4964.5|4962.5|4963.8|4961.8|4964.8|4962.8|4961.8|4959.8|65
1598896800000|2020-08-31 18:00:00|4963.3|4961.3|4962.5|4960.5|4963.5|4961.5|4960.5|4958.5|46
1598897100000|2020-08-31 18:05:00|4962.8|4960.8|4962.5|4960.5|4963.8|4961.8|4961|4959|53
1598897400000|2020-08-31 18:10:00|4962.8|4960.8|4963.5|4961.5|4964.5|4962.5|4962.8|4960.8|20
1598897700000|2020-08-31 18:15:00|4963.3|4961.3|4963.3|4961.3|4964.5|4962.5|4962.8|4960.8|71
1598898000000|2020-08-31 18:20:00|4963.5|4961.5|4965.3|4963.3|4965.3|4963.3|4962.8|4960.8|80
1598898300000|2020-08-31 18:25:00|4964.8|4962.8|4961.8|4959.8|4965|4963|4961|4959|59
1598898600000|2020-08-31 18:30:00|4961.5|4959.5|4960.5|4958.5|4962.5|4960.5|4959.5|4957.5|50
1598898900000|2020-08-31 18:35:00|4960.8|4958.8|4962.8|4960.8|4963.3|4961.3|4960.3|4958.3|49
1598899200000|2020-08-31 18:40:00|4963|4961|4965.8|4963.8|4966.3|4964.3|4962.3|4960.3|56
1598899500000|2020-08-31 18:45:00|4966|4964|4964.8|4962.8|4967.8|4965.8|4964.3|4962.3|53
1598899800000|2020-08-31 18:50:00|4965|4963|4964.8|4962.8|4966.5|4964.5|4963.8|4961.8|41
1598900100000|2020-08-31 18:55:00|4965|4963|4961.8|4959.8|4965.5|4963.5|4961.8|4959.8|116
1598900400000|2020-08-31 19:00:00|4962.3|4960.3|4959.8|4957.8|4962.8|4960.8|4958.3|4956.3|105
1598900700000|2020-08-31 19:05:00|4960.5|4958.5|4965.5|4963.5|4966.5|4964.5|4960.5|4958.5|52
1598901000000|2020-08-31 19:10:00|4965.8|4963.8|4964.3|4962.3|4966.3|4964.3|4963.5|4961.5|36
1598901300000|2020-08-31 19:15:00|4964|4962|4959.5|4957.5|4964.8|4962.8|4959.3|4957.3|58
1598901600000|2020-08-31 19:20:00|4959.3|4957.3|4955|4953|4960|4958|4955|4953|74
1598901900000|2020-08-31 19:25:00|4955.5|4953.5|4959|4957|4960|4958|4954.3|4952.3|90
1598902200000|2020-08-31 19:30:00|4959.3|4957.3|4958|4956|4960|4958|4956.8|4954.8|52
1598902500000|2020-08-31 19:35:00|4958.3|4956.3|4961|4959|4961.5|4959.5|4958.3|4956.3|110
1598902800000|2020-08-31 19:40:00|4960.8|4958.8|4957.8|4955.8|4961|4959|4955|4953|98
1598903100000|2020-08-31 19:45:00|4958|4956|4963.5|4961.5|4964|4962|4958|4956|121
1598903400000|2020-08-31 19:50:00|4963.3|4961.3|4957.8|4955.8|4966|4964|4956.8|4954.8|195
1598903700000|2020-08-31 19:55:00|4957.5|4955.5|4943.5|4941.5|4957.8|4955.8|4943|4941|360
1598904000000|2020-08-31 20:00:00|4944.6|4940.6|4940.6|4936.6|4944.6|4940.6|4932.3|4928.3|0
1598904300000|2020-08-31 20:05:00|4940.9|4936.9|4941.2|4937.2|4944.4|4940.4|4940.3|4936.3|0
1598904600000|2020-08-31 20:10:00|4940.9|4936.9|4942.3|4938.3|4942.6|4938.6|4939.3|4935.3|0
1598904900000|2020-08-31 20:15:00|4942.4|4938.4|4942|4938|4942.4|4938.4|4941.9|4937.9|0
1598905200000|2020-08-31 20:20:00|4942.2|4938.2|4942.2|4938.2|4942.4|4938.4|4941.9|4937.9|0
1598905500000|2020-08-31 20:25:00|4942.5|4938.5|4942.7|4938.7|4942.7|4938.7|4942|4938|0
1598905800000|2020-08-31 20:30:00|4942.4|4938.4|4940.6|4936.6|4942.7|4938.7|4937.4|4933.4|0
1598906100000|2020-08-31 20:35:00|4940.7|4936.7|4939.6|4935.6|4940.9|4936.9|4937|4933|0
1598906400000|2020-08-31 20:40:00|4939.9|4935.9|4940.2|4936.2|4941.7|4937.7|4939.8|4935.8|0
1598906700000|2020-08-31 20:45:00|4940.6|4936.6|4938.8|4934.8|4940.6|4936.6|4937.7|4933.7|0
1598907000000|2020-08-31 20:50:00|4938.7|4934.7|4937.8|4933.8|4938.8|4934.8|4936.4|4932.4|0
1598907300000|2020-08-31 20:55:00|4938.1|4934.1|4938.1|4934.1|4939.6|4935.6|4936.5|4932.5|0
1598907600000|2020-08-31 21:00:00|4938.3|4934.3|4937.7|4933.7|4938.3|4934.3|4936.6|4932.6|0
1598907900000|2020-08-31 21:05:00|4937.8|4933.8|4937.8|4933.8|4938.3|4934.3|4937.8|4933.8|0
1598908200000|2020-08-31 21:10:00|4937.9|4933.9|4938.1|4934.1|4938.3|4934.3|4937.7|4933.7|0
1598908500000|2020-08-31 21:15:00|4938.2|4934.2|4938.2|4934.2|4938.4|4934.4|4938.1|4934.1|0
1598908800000|2020-08-31 21:20:00|4938.3|4934.3|4938.5|4934.5|4938.5|4934.5|4938.3|4934.3|0
1598909400000|2020-08-31 21:30:00|4938.4|4934.4|4938|4934|4938.4|4934.4|4938|4934|0
1598909700000|2020-08-31 21:35:00|4937.7|4933.7|4937.7|4933.7|4937.7|4933.7|4937.5|4933.5|0
1598910000000|2020-08-31 21:40:00|4938|4934|4938|4934|4938.2|4934.2|4937.9|4933.9|0
1598910300000|2020-08-31 21:45:00|4937.9|4933.9|4938.7|4934.7|4938.8|4934.8|4937.9|4933.9|0
1598910600000|2020-08-31 21:50:00|4938.6|4934.6|4938.3|4934.3|4939.1|4935.1|4938.3|4934.3|0
1598910900000|2020-08-31 21:55:00|4938.2|4934.2|4938.5|4934.5|4939|4935|4938.2|4934.2|0
1598911200000|2020-08-31 22:00:00|4938.1|4934.1|4940.7|4936.7|4941.4|4937.4|4936.6|4932.6|0
1598911500000|2020-08-31 22:05:00|4940.8|4936.8|4941.9|4937.9|4941.9|4937.9|4940|4936|0
1598911800000|2020-08-31 22:10:00|4941.8|4937.8|4929.5|4925.5|4941.9|4937.9|4929.5|4925.5|0
1598912100000|2020-08-31 22:15:00|4929.6|4925.6|4931.2|4927.2|4931.3|4927.3|4928.4|4924.4|0
1598912400000|2020-08-31 22:20:00|4931.3|4927.3|4927|4923|4931.5|4927.5|4927|4923|0
1598912700000|2020-08-31 22:25:00|4926.9|4922.9|4930.7|4926.7|4930.7|4926.7|4926.7|4922.7|0
1598913000000|2020-08-31 22:30:00|4931|4927|4931.8|4927.8|4932.1|4928.1|4929.9|4925.9|0
1598913300000|2020-08-31 22:35:00|4931.7|4927.7|4933.1|4929.1|4933.7|4929.7|4931|4927|0
1598913600000|2020-08-31 22:40:00|4933.3|4929.3|4933.4|4929.4|4933.6|4929.6|4932.7|4928.7|0
1598913900000|2020-08-31 22:45:00|4933.5|4929.5|4933|4929|4933.7|4929.7|4932.1|4928.1|0
1598914200000|2020-08-31 22:50:00|4932.9|4928.9|4931.6|4927.6|4933.7|4929.7|4931.6|4927.6|0
1598914500000|2020-08-31 22:55:00|4931.7|4927.7|4932.7|4928.7|4933.4|4929.4|4931.7|4927.7|0
1598914800000|2020-08-31 23:00:00|4932.8|4928.8|4934|4930|4934.8|4930.8|4932.8|4928.8|0
1598915100000|2020-08-31 23:05:00|4934.1|4930.1|4937.3|4933.3|4937.3|4933.3|4934.1|4930.1|0
1598915400000|2020-08-31 23:10:00|4937.4|4933.4|4936.3|4932.3|4937.7|4933.7|4935.9|4931.9|0
1598915700000|2020-08-31 23:15:00|4936.4|4932.4|4937.3|4934.3|4937.6|4934.6|4936.2|4932.4|0
1598916000000|2020-08-31 23:20:00|4937.6|4934.6|4936.8|4933.8|4937.6|4934.6|4936.5|4933.5|0
1598916300000|2020-08-31 23:25:00|4936.9|4933.9|4936.2|4933.2|4937.6|4934.6|4936.2|4933.2|0
1598916600000|2020-08-31 23:30:00|4936.3|4933.3|4939|4936|4939.4|4936.4|4936.3|4933.3|0
1598916900000|2020-08-31 23:35:00|4938.9|4935.9|4940.4|4937.4|4940.4|4937.4|4938.7|4935.7|0
1598917200000|2020-08-31 23:40:00|4940.5|4937.5|4940.3|4937.3|4940.7|4937.7|4939.7|4936.7|0
1598917500000|2020-08-31 23:45:00|4940.4|4937.4|4943.1|4940.1|4943.1|4940.1|4940.2|4937.2|0
1598917800000|2020-08-31 23:50:00|4943.4|4940.4|4946.7|4943.7|4947|4944|4942.6|4939.6|0
1598918100000|2020-08-31 23:55:00|4947|4944|4945|4942|4947.4|4944.4|4945|4942|0
1598918400000|2020-09-01 00:00:00|4945.3|4942.3|4948.8|4945.8|4950.6|4947.6|4944.4|4941.4|0
1598918700000|2020-09-01 00:05:00|4949.2|4946.2|4952.4|4949.4|4953.4|4950.4|4948.8|4945.8|0
1598919000000|2020-09-01 00:10:00|4952.3|4949.3|4946.7|4943.7|4952.4|4949.4|4946.4|4943.4|0
1598919300000|2020-09-01 00:15:00|4946.6|4943.6|4953.2|4950.2|4956|4953|4946.3|4943.3|0
1598919600000|2020-09-01 00:20:00|4953.1|4950.1|4959.8|4956.8|4962.7|4959.7|4953.1|4950.1|0
1598919900000|2020-09-01 00:25:00|4959.7|4956.7|4961.4|4958.4|4963.4|4960.4|4958.3|4955.3|0
1598920200000|2020-09-01 00:30:00|4961.3|4958.3|4959.9|4956.9|4962.7|4959.7|4959.9|4956.9|0
1598920500000|2020-09-01 00:35:00|4959.6|4956.6|4957.2|4954.2|4960|4957|4955.7|4952.7|0
1598920800000|2020-09-01 00:40:00|4956.9|4953.9|4957.2|4954.2|4958.5|4955.5|4955.7|4952.7|0
1598921100000|2020-09-01 00:45:00|4957.1|4954.1|4959.1|4956.1|4962.1|4959.1|4957.1|4954.1|0
1598921400000|2020-09-01 00:50:00|4958.8|4955.8|4955.4|4952.4|4959.8|4956.8|4953.9|4950.9|0
1598921700000|2020-09-01 00:55:00|4955.1|4952.1|4955.4|4952.4|4955.5|4952.5|4954|4951|0
1598922000000|2020-09-01 01:00:00|4955.5|4952.5|4959.5|4956.5|4960.4|4957.4|4955.4|4952.4|0
1598922300000|2020-09-01 01:05:00|4959.6|4956.6|4958.1|4955.1|4961|4958|4957.3|4954.3|0
1598922600000|2020-09-01 01:10:00|4958|4955|4953.7|4950.7|4958.1|4955.1|4953.7|4950.7|0
1598922900000|2020-09-01 01:15:00|4953.8|4950.8|4956.4|4953.4|4956.6|4953.6|4953.7|4950.7|0
1598923200000|2020-09-01 01:20:00|4956.5|4953.5|4954.9|4951.9|4957.9|4954.9|4953.5|4950.5|0
1598923500000|2020-09-01 01:25:00|4954.7|4951.7|4956.4|4953.4|4959.3|4956.3|4954.2|4951.2|0
1598923800000|2020-09-01 01:30:00|4956.3|4953.3|4959.2|4956.2|4960.7|4957.7|4954.2|4951.2|0
1598924100000|2020-09-01 01:35:00|4959.5|4956.5|4965.1|4962.1|4965.2|4962.2|4959.2|4956.2|0
1598924400000|2020-09-01 01:40:00|4964.8|4961.8|4963.7|4960.7|4965.2|4962.2|4963.6|4960.6|0
1598924700000|2020-09-01 01:45:00|4963.9|4960.9|4966.6|4963.6|4966.6|4963.6|4963.7|4960.7|0
1598925000000|2020-09-01 01:50:00|4967.1|4964.1|4968.1|4965.1|4968.8|4965.8|4966.6|4963.6|0
1598925300000|2020-09-01 01:55:00|4967.4|4964.4|4971|4968|4972.4|4969.4|4966.7|4963.7|0
1598925600000|2020-09-01 02:00:00|4970.9|4967.9|4975.3|4972.3|4976.6|4973.6|4970.9|4967.9|0
1598925900000|2020-09-01 02:05:00|4975.2|4972.2|4973.7|4970.7|4975.2|4972.2|4973.7|4970.7|0
1598926200000|2020-09-01 02:10:00|4973.9|4970.9|4976.4|4973.4|4976.4|4973.4|4973.6|4970.6|0
1598926500000|2020-09-01 02:15:00|4976.3|4973.3|4974.8|4971.8|4976.3|4973.3|4974.8|4971.8|0
1598926800000|2020-09-01 02:20:00|4974.9|4971.9|4974.8|4971.8|4976.2|4973.2|4973.3|4970.3|0
1598927100000|2020-09-01 02:25:00|4974.7|4971.7|4971.4|4968.4|4974.8|4971.8|4971.4|4968.4|0
1598927400000|2020-09-01 02:30:00|4971.3|4968.3|4970|4967|4972.8|4969.8|4970|4967|0
1598927700000|2020-09-01 02:35:00|4969.9|4966.9|4974.4|4971.4|4974.4|4971.4|4969.2|4966.2|0
1598928000000|2020-09-01 02:40:00|4974.3|4971.3|4974.3|4971.3|4977.1|4974.1|4973.6|4970.6|0
1598928300000|2020-09-01 02:45:00|4974.4|4971.4|4972.7|4969.7|4975.7|4972.7|4972.7|4969.7|0
1598928600000|2020-09-01 02:50:00|4972.2|4969.2|4975.6|4972.6|4977|4974|4971.4|4968.4|0
1598928900000|2020-09-01 02:55:00|4975.3|4972.3|4974.2|4971.2|4975.6|4972.6|4972.8|4969.8|0
1598929200000|2020-09-01 03:00:00|4974.5|4971.5|4975.7|4972.7|4977|4974|4974.3|4971.3|0
1598929500000|2020-09-01 03:05:00|4975.2|4972.2|4970|4967|4975.2|4972.2|4970|4967|0
1598929800000|2020-09-01 03:10:00|4970.6|4967.6|4971.3|4968.3|4971.4|4968.4|4969.8|4966.8|0
1598930100000|2020-09-01 03:15:00|4970.8|4967.8|4972.7|4969.7|4972.8|4969.8|4969.9|4966.9|0
1598930400000|2020-09-01 03:20:00|4972.8|4969.8|4971.3|4968.3|4974.2|4971.2|4969.9|4966.9|0
1598930700000|2020-09-01 03:25:00|4971.6|4968.6|4972.7|4969.7|4972.7|4969.7|4971.2|4968.2|0
1598931000000|2020-09-01 03:30:00|4974.1|4971.1|4968.5|4965.5|4974.1|4971.1|4968.4|4965.4|0
1598931300000|2020-09-01 03:35:00|4969|4966|4967|4964|4969.9|4966.9|4966.9|4963.9|0
1598931600000|2020-09-01 03:40:00|4967.5|4964.5|4968.4|4965.4|4968.5|4965.5|4967|4964|0
1598931900000|2020-09-01 03:45:00|4968.5|4965.5|4965.9|4962.9|4968.5|4965.5|4965.8|4962.8|0
1598932200000|2020-09-01 03:50:00|4965.8|4962.8|4967.2|4964.2|4967.3|4964.3|4965.8|4962.8|0
1598932500000|2020-09-01 03:55:00|4967.3|4964.3|4967.3|4964.3|4967.3|4964.3|4965.9|4962.9|0
1598932800000|2020-09-01 04:00:00|4967.4|4964.4|4967.3|4964.3|4968.7|4965.7|4966.6|4963.6|0
1598933100000|2020-09-01 04:05:00|4967.4|4964.4|4967.4|4964.4|4968.7|4965.7|4967.3|4964.3|0
1598933400000|2020-09-01 04:10:00|4967.5|4964.5|4970.3|4967.3|4971|4968|4967.4|4964.4|0
1598933700000|2020-09-01 04:15:00|4970.9|4967.9|4971.6|4968.6|4971.7|4968.7|4970.2|4967.2|0
1598934000000|2020-09-01 04:20:00|4971.1|4968.1|4970.2|4967.2|4971.6|4968.6|4970.2|4967.2|0
1598934300000|2020-09-01 04:25:00|4969.9|4966.9|4968.9|4965.9|4969.9|4966.9|4968.8|4965.8|0
1598934600000|2020-09-01 04:30:00|4969.4|4966.4|4969.8|4966.8|4970.3|4967.3|4968.4|4965.4|0
1598934900000|2020-09-01 04:35:00|4969.7|4966.7|4969.7|4966.7|4969.8|4966.8|4968.4|4965.4|0
1598935200000|2020-09-01 04:40:00|4969.8|4966.8|4969.8|4966.8|4972.6|4969.6|4968.4|4965.4|0
1598935500000|2020-09-01 04:45:00|4969.7|4966.7|4968.2|4965.2|4969.7|4966.7|4968.2|4965.2|0
1598935800000|2020-09-01 04:50:00|4968.1|4965.1|4966.9|4963.9|4968.3|4965.3|4966.8|4963.8|0
1598936100000|2020-09-01 04:55:00|4967.2|4964.2|4969.7|4966.7|4969.7|4966.7|4967.2|4964.2|0
1598936400000|2020-09-01 05:00:00|4969.6|4966.6|4968|4965|4969.6|4966.6|4968|4965|0
1598936700000|2020-09-01 05:05:00|4968.1|4965.1|4968|4965|4969.4|4966.4|4968|4965|0
1598937000000|2020-09-01 05:10:00|4967.9|4964.9|4969.2|4966.2|4969.2|4966.2|4967.8|4964.8|0
1598937300000|2020-09-01 05:15:00|4968.7|4965.7|4970.6|4967.6|4970.7|4967.7|4967.8|4964.8|0
1598937600000|2020-09-01 05:20:00|4970.1|4967.1|4970.7|4967.7|4970.7|4967.7|4969.3|4966.3|0
1598937900000|2020-09-01 05:25:00|4970.4|4967.4|4972.2|4969.2|4972.2|4969.2|4970|4967|0
1598938200000|2020-09-01 05:30:00|4972.1|4969.1|4972.2|4969.2|4972.2|4969.2|4970.8|4967.8|0
1598938500000|2020-09-01 05:35:00|4972.4|4969.4|4970.8|4967.8|4972.9|4969.9|4970.8|4967.8|0
1598938800000|2020-09-01 05:40:00|4971|4968|4968.9|4965.9|4971.5|4968.5|4967.7|4964.7|0
1598939100000|2020-09-01 05:45:00|4969.4|4966.4|4973.2|4970.2|4973.2|4970.2|4969.4|4966.4|0
1598939400000|2020-09-01 05:50:00|4972.7|4969.7|4974.7|4971.7|4974.7|4971.7|4971.8|4968.8|0
1598939700000|2020-09-01 05:55:00|4974.2|4971.2|4973.3|4970.3|4974.7|4971.7|4972|4969|0
1598940000000|2020-09-01 06:00:00|4973.5|4970.5|4968|4966|4978.5|4976.5|4967|4965|415
1598940300000|2020-09-01 06:05:00|4968.5|4966.5|4972|4970|4972.5|4970.5|4966.3|4964.3|350
1598940600000|2020-09-01 06:10:00|4971.8|4969.8|4965|4963|4972.8|4970.8|4963.8|4961.8|433
1598940900000|2020-09-01 06:15:00|4965.3|4963.3|4970.5|4968.5|4973.3|4971.3|4964.5|4962.5|320
1598941200000|2020-09-01 06:20:00|4970.8|4968.8|4970|4968|4971|4969|4966|4964|108
1598941500000|2020-09-01 06:25:00|4969.8|4967.8|4968.8|4966.8|4972.5|4970.5|4968|4966|91
1598941800000|2020-09-01 06:30:00|4969.5|4967.5|4974.8|4972.8|4974.8|4972.8|4968.3|4966.3|103
1598942100000|2020-09-01 06:35:00|4975.8|4973.8|4977.8|4975.8|4978.3|4976.3|4975.8|4973.8|78
1598942400000|2020-09-01 06:40:00|4977.5|4975.5|4976.8|4974.8|4977.8|4975.8|4975|4973|104
1598942700000|2020-09-01 06:45:00|4977.3|4975.3|4975|4973|4978.3|4976.3|4974.3|4972.3|94
1598943000000|2020-09-01 06:50:00|4975.8|4973.8|4977|4975|4977.8|4975.8|4973.5|4971.5|94
1598943300000|2020-09-01 06:55:00|4977.3|4975.3|4982.3|4980.3|4982.8|4980.8|4975.8|4973.8|269
1598943600000|2020-09-01 07:00:00|4981.8|4980.8|4969.8|4968.8|4981.8|4980.8|4965.8|4964.8|3186
1598943900000|2020-09-01 07:05:00|4969.5|4968.5|4952.3|4951.3|4976.3|4975.3|4952|4951|1541
1598944200000|2020-09-01 07:10:00|4951.5|4950.5|4957.5|4956.5|4959.5|4958.5|4950.5|4949.5|1281
1598944500000|2020-09-01 07:15:00|4958|4957|4967.3|4966.3|4968|4967|4955.3|4954.3|1019
1598944800000|2020-09-01 07:20:00|4967.5|4966.5|4989|4988|4993.8|4992.8|4966.3|4965.3|1112
1598945100000|2020-09-01 07:25:00|4988.5|4987.5|4988.5|4987.5|4994.5|4993.5|4985|4984|1033
1598945400000|2020-09-01 07:30:00|4988.8|4987.8|4981.8|4980.8|4992|4991|4977.3|4976.3|810
1598945700000|2020-09-01 07:35:00|4982.3|4981.3|4981|4980|4988.3|4987.3|4980.8|4979.8|695
1598946000000|2020-09-01 07:40:00|4981.2|4980.2|4989.2|4988.2|4994|4993|4981|4980|757
1598946300000|2020-09-01 07:45:00|4989.5|4988.5|4982.5|4981.5|4994.2|4993.2|4981.5|4980.5|620
1598946600000|2020-09-01 07:50:00|4982.7|4981.7|4968.5|4967.5|4983|4982|4963.7|4962.7|1000
1598946900000|2020-09-01 07:55:00|4968.7|4967.7|4966.5|4965.5|4972|4971|4961.5|4960.5|891
1598947200000|2020-09-01 08:00:00|4967|4966|4957|4956|4967.5|4966.5|4954.7|4953.7|775
1598947500000|2020-09-01 08:05:00|4957.2|4956.2|4952.2|4951.2|4960|4959|4952|4951|555
1598947800000|2020-09-01 08:10:00|4952.5|4951.5|4943|4942|4953|4952|4942.7|4941.7|674
1598948100000|2020-09-01 08:15:00|4942.7|4941.7|4946|4945|4951.5|4950.5|4936.5|4935.5|857
1598948400000|2020-09-01 08:20:00|4945.7|4944.7|4943.7|4942.7|4948|4947|4939.5|4938.5|939
1598948700000|2020-09-01 08:25:00|4943.5|4942.5|4948.2|4947.2|4953.5|4952.5|4942.5|4941.5|740
1598949000000|2020-09-01 08:30:00|4948.5|4947.5|4951.7|4950.7|4955.7|4954.7|4937|4936|845
1598949300000|2020-09-01 08:35:00|4951.5|4950.5|4958.5|4957.5|4963|4962|4950.7|4949.7|824
1598949600000|2020-09-01 08:40:00|4958.7|4957.7|4951.2|4950.2|4959.5|4958.5|4945|4944|616
1598949900000|2020-09-01 08:45:00|4951.5|4950.5|4952.7|4951.7|4958.5|4957.5|4948.5|4947.5|399
1598950200000|2020-09-01 08:50:00|4953|4952|4938|4937|4954.2|4953.2|4937.2|4936.2|590
1598950500000|2020-09-01 08:55:00|4937|4936|4939.5|4938.5|4942|4941|4934|4933|507
1598950800000|2020-09-01 09:00:00|4939.7|4938.7|4940.5|4939.5|4944|4943|4937.5|4936.5|567
1598951100000|2020-09-01 09:05:00|4940.7|4939.7|4936.5|4935.5|4943|4942|4931|4930|798
1598951400000|2020-09-01 09:10:00|4937.5|4936.5|4951|4950|4952|4951|4936.2|4935.2|461
1598951700000|2020-09-01 09:15:00|4951.2|4950.2|4956.5|4955.5|4957|4956|4950|4949|453
1598952000000|2020-09-01 09:20:00|4956.2|4955.2|4957.5|4956.5|4960|4959|4954|4953|541
1598952300000|2020-09-01 09:25:00|4957.7|4956.7|4960.2|4959.2|4962.7|4961.7|4957.7|4956.7|471
1598952600000|2020-09-01 09:30:00|4960.5|4959.5|4958.2|4957.2|4961|4960|4957.2|4956.2|401
1598952900000|2020-09-01 09:35:00|4958.5|4957.5|4961|4960|4963|4962|4958|4957|765
1598953200000|2020-09-01 09:40:00|4960.7|4959.7|4957|4956|4961|4960|4956|4955|304
1598953500000|2020-09-01 09:45:00|4956.7|4955.7|4956.2|4955.2|4958.5|4957.5|4954.2|4953.2|549
1598953800000|2020-09-01 09:50:00|4956|4955|4954.5|4953.5|4957|4956|4953|4952|379
1598954100000|2020-09-01 09:55:00|4954.7|4953.7|4950.7|4949.7|4955.5|4954.5|4948|4947|375
1598954400000|2020-09-01 10:00:00|4950.5|4949.5|4953.5|4952.5|4954.5|4953.5|4948.5|4947.5|347
1598954700000|2020-09-01 10:05:00|4953.2|4952.2|4957.7|4956.7|4957.7|4956.7|4952.5|4951.5|215
1598955000000|2020-09-01 10:10:00|4958|4957|4956.5|4955.5|4960.5|4959.5|4954.5|4953.5|278
1598955300000|2020-09-01 10:15:00|4956.2|4955.2|4959.5|4958.5|4959.5|4958.5|4956|4955|299
1598955600000|2020-09-01 10:20:00|4960|4959|4961.7|4960.7|4963.2|4962.2|4956.7|4955.7|366
1598955900000|2020-09-01 10:25:00|4962|4961|4966.2|4965.2|4968.5|4967.5|4961|4960|512
1598956200000|2020-09-01 10:30:00|4966.5|4965.5|4970.5|4969.5|4970.5|4969.5|4966.5|4965.5|338
1598956500000|2020-09-01 10:35:00|4970.2|4969.2|4965.5|4964.5|4971.5|4970.5|4964.5|4963.5|282
1598956800000|2020-09-01 10:40:00|4965.7|4964.7|4966.2|4965.2|4970|4969|4965|4964|221
1598957100000|2020-09-01 10:45:00|4966.5|4965.5|4964.2|4963.2|4967.7|4966.7|4964|4963|244
1598957400000|2020-09-01 10:50:00|4964.5|4963.5|4968|4967|4968|4967|4964|4963|120
1598957700000|2020-09-01 10:55:00|4967.7|4966.7|4971.2|4970.2|4972.7|4971.7|4967|4966|213
1598958000000|2020-09-01 11:00:00|4970.7|4969.7|4970.2|4969.2|4972.5|4971.5|4969.5|4968.5|248
1598958300000|2020-09-01 11:05:00|4970.5|4969.5|4971.5|4970.5|4973.7|4972.7|4969.2|4968.2|201
1598958600000|2020-09-01 11:10:00|4970.7|4969.7|4970.5|4969.5|4975|4974|4970|4969|254
1598958900000|2020-09-01 11:15:00|4970.7|4969.7|4966|4965|4972|4971|4966|4965|219
1598959200000|2020-09-01 11:20:00|4965.7|4964.7|4963.7|4962.7|4966|4965|4963.2|4962.2|152
1598959500000|2020-09-01 11:25:00|4964|4963|4964|4963|4964.5|4963.5|4961.5|4960.5|159
1598959800000|2020-09-01 11:30:00|4964.2|4963.2|4959.2|4958.2|4965|4964|4957.7|4956.7|164
1598960100000|2020-09-01 11:35:00|4959.5|4958.5|4956|4955|4959.5|4958.5|4955.7|4954.7|251
1598960400000|2020-09-01 11:40:00|4955.8|4954.8|4954.5|4953.5|4956|4955|4953.3|4952.3|261
1598960700000|2020-09-01 11:45:00|4954.8|4953.8|4955.8|4954.8|4957.3|4956.3|4953.8|4952.8|145
1598961000000|2020-09-01 11:50:00|4955.5|4954.5|4953|4952|4955.5|4954.5|4951.8|4950.8|252
1598961300000|2020-09-01 11:55:00|4952.8|4951.8|4954.3|4953.3|4955.3|4954.3|4951.5|4950.5|182
1598961600000|2020-09-01 12:00:00|4953.8|4952.8|4954.3|4953.3|4957.8|4956.8|4952.8|4951.8|392
1598961900000|2020-09-01 12:05:00|4954|4953|4952.3|4951.3|4955.5|4954.5|4951.3|4950.3|348
1598962200000|2020-09-01 12:10:00|4952.5|4951.5|4949.3|4948.3|4954.3|4953.3|4949.3|4948.3|348
1598962500000|2020-09-01 12:15:00|4949.8|4948.8|4946.3|4945.3|4950.5|4949.5|4946|4945|278
1598962800000|2020-09-01 12:20:00|4946.5|4945.5|4944|4943|4947.8|4946.8|4943.5|4942.5|392
1598963100000|2020-09-01 12:25:00|4943.8|4942.8|4947.5|4946.5|4948|4947|4943|4942|192
1598963400000|2020-09-01 12:30:00|4947.8|4946.8|4947.3|4946.3|4949.5|4948.5|4946.5|4945.5|192
1598963700000|2020-09-01 12:35:00|4947.5|4946.5|4950|4949|4951.3|4950.3|4947.5|4946.5|382
1598964000000|2020-09-01 12:40:00|4950.3|4949.3|4949.8|4948.8|4952.3|4951.3|4947.3|4946.3|255
1598964300000|2020-09-01 12:45:00|4950|4949|4955.8|4954.8|4956.8|4955.8|4948.3|4947.3|215
1598964600000|2020-09-01 12:50:00|4956|4955|4949.8|4948.8|4956.8|4955.8|4949.3|4948.3|182
1598964900000|2020-09-01 12:55:00|4950|4949|4934.3|4933.3|4950.3|4949.3|4931.8|4930.8|756
1598965200000|2020-09-01 13:00:00|4933.3|4932.3|4919.8|4918.8|4934|4933|4911|4910|1251
1598965500000|2020-09-01 13:05:00|4919.5|4918.5|4910.8|4909.8|4919.8|4918.8|4907|4906|1095
1598965800000|2020-09-01 13:10:00|4911.3|4910.3|4911.3|4910.3|4912.3|4911.3|4903.3|4902.3|982
1598966100000|2020-09-01 13:15:00|4910.8|4909.8|4911.5|4910.5|4911.8|4910.8|4904.3|4903.3|914
1598966400000|2020-09-01 13:20:00|4911.3|4910.3|4911.3|4910.3|4911.8|4910.8|4904|4903|757
1598966700000|2020-09-01 13:25:00|4911|4910|4913.3|4912.3|4913.3|4912.3|4908.8|4907.8|397
1598967000000|2020-09-01 13:30:00|4913|4912|4898.3|4897.3|4913.3|4912.3|4894|4893|1395
1598967300000|2020-09-01 13:35:00|4897.8|4896.8|4898.3|4897.3|4900.8|4899.8|4894|4893|783
1598967600000|2020-09-01 13:40:00|4898|4897|4902.3|4901.3|4906.3|4905.3|4892.3|4891.3|756
1598967900000|2020-09-01 13:45:00|4902|4901|4912|4911|4913.5|4912.5|4901.3|4900.3|923
1598968200000|2020-09-01 13:50:00|4912.3|4911.3|4911.3|4910.3|4912.5|4911.5|4905.8|4904.8|750
1598968500000|2020-09-01 13:55:00|4911.5|4910.5|4907.3|4906.3|4911.8|4910.8|4904.3|4903.3|448
1598968800000|2020-09-01 14:00:00|4907.5|4906.5|4921.3|4920.3|4925.3|4924.3|4907.5|4906.5|1251
1598969100000|2020-09-01 14:05:00|4921.5|4920.5|4918.8|4917.8|4928.3|4927.3|4918.8|4917.8|551
1598969400000|2020-09-01 14:10:00|4918.9|4917.9|4917.9|4916.9|4927.6|4926.6|4916.4|4915.4|626
1598969700000|2020-09-01 14:15:00|4918.1|4917.1|4929.9|4928.9|4930.4|4929.4|4915.1|4914.1|619
1598970000000|2020-09-01 14:20:00|4930.1|4929.1|4944.4|4943.4|4946.9|4945.9|4929.6|4928.6|939
1598970300000|2020-09-01 14:25:00|4944.1|4943.1|4952.9|4951.9|4953.4|4952.4|4943.9|4942.9|885
1598970600000|2020-09-01 14:30:00|4953.1|4952.1|4949.9|4948.9|4954.6|4953.6|4948.9|4947.9|636
1598970900000|2020-09-01 14:35:00|4949.4|4948.4|4947.9|4946.9|4950.9|4949.9|4943.9|4942.9|765
1598971200000|2020-09-01 14:40:00|4948.1|4947.1|4944.4|4943.4|4951.9|4950.9|4942.9|4941.9|677
1598971500000|2020-09-01 14:45:00|4944.9|4943.9|4944.9|4943.9|4953.6|4952.6|4943.1|4942.1|513
1598971800000|2020-09-01 14:50:00|4945.1|4944.1|4943.4|4942.4|4952.9|4951.9|4942.9|4941.9|704
1598972100000|2020-09-01 14:55:00|4943.6|4942.6|4939.1|4938.1|4946.9|4945.9|4938.9|4937.9|610
1598972400000|2020-09-01 15:00:00|4938.9|4937.9|4940.1|4939.1|4942.1|4941.1|4937.4|4936.4|655
1598972700000|2020-09-01 15:05:00|4940.4|4939.4|4938.9|4937.9|4942.4|4941.4|4936.4|4935.4|432
1598973000000|2020-09-01 15:10:00|4938.4|4937.4|4941.4|4940.4|4944.1|4943.1|4937.9|4936.9|341
1598973300000|2020-09-01 15:15:00|4941.9|4940.9|4943.9|4942.9|4948.9|4947.9|4940.9|4939.9|525
1598973600000|2020-09-01 15:20:00|4943.4|4942.4|4938.1|4937.1|4944.4|4943.4|4935.9|4934.9|1348
1598973900000|2020-09-01 15:25:00|4938.4|4937.4|4936.4|4935.4|4941.1|4940.1|4936.4|4935.4|1104
1598974200000|2020-09-01 15:30:00|4937.1|4935.1|4939.6|4937.6|4940.9|4938.9|4935.4|4933.4|1537
1598974500000|2020-09-01 15:35:00|4939.9|4937.9|4939.4|4937.4|4943.6|4941.6|4937.4|4935.4|1306
1598974800000|2020-09-01 15:40:00|4939.1|4937.1|4937.4|4935.4|4940.9|4938.9|4933.9|4931.9|412
1598975100000|2020-09-01 15:45:00|4937.1|4935.1|4936.4|4934.4|4938.4|4936.4|4934.4|4932.4|203
1598975400000|2020-09-01 15:50:00|4936.1|4934.1|4935.9|4933.9|4939.9|4937.9|4934.9|4932.9|197
1598975700000|2020-09-01 15:55:00|4936.1|4934.1|4933.4|4931.4|4937.4|4935.4|4932.6|4930.6|177
1598976000000|2020-09-01 16:00:00|4933.6|4931.6|4935.1|4933.1|4937.6|4935.6|4933.6|4931.6|207
1598976300000|2020-09-01 16:05:00|4935.4|4933.4|4937.1|4935.1|4938.4|4936.4|4934.6|4932.6|136
1598976600000|2020-09-01 16:10:00|4937.4|4935.4|4937.9|4935.9|4939.4|4937.4|4935.1|4933.1|75
1598976900000|2020-09-01 16:15:00|4937.6|4935.6|4935.6|4933.6|4938.1|4936.1|4934.9|4932.9|125
1598977200000|2020-09-01 16:20:00|4935.9|4933.9|4933.4|4931.4|4936.4|4934.4|4933.4|4931.4|113
1598977500000|2020-09-01 16:25:00|4933.6|4931.6|4932.9|4930.9|4934.1|4932.1|4931.9|4929.9|164
1598977800000|2020-09-01 16:30:00|4933.1|4931.1|4935.6|4933.6|4936.1|4934.1|4932.6|4930.6|92
1598978100000|2020-09-01 16:35:00|4935.4|4933.4|4932.6|4930.6|4935.9|4933.9|4932.6|4930.6|55
1598978400000|2020-09-01 16:40:00|4932.9|4930.9|4933.6|4931.6|4933.6|4931.6|4930.4|4928.4|76
1598978700000|2020-09-01 16:45:00|4933.9|4931.9|4931.1|4929.1|4934.4|4932.4|4930.9|4928.9|69
1598979000000|2020-09-01 16:50:00|4930.9|4928.9|4933.6|4931.6|4935.4|4933.4|4930.9|4928.9|80
1598979300000|2020-09-01 16:55:00|4933.4|4931.4|4935.4|4933.4|4935.4|4933.4|4932.1|4930.1|64
1598979600000|2020-09-01 17:00:00|4935.9|4933.9|4933.4|4931.4|4935.9|4933.9|4933.1|4931.1|123
1598979900000|2020-09-01 17:05:00|4933.6|4931.6|4934.6|4932.6|4934.9|4932.9|4932.6|4930.6|106
1598980200000|2020-09-01 17:10:00|4934.4|4932.4|4931.9|4929.9|4934.4|4932.4|4931.4|4929.4|77
1598980500000|2020-09-01 17:15:00|4931.4|4929.4|4929.1|4927.1|4932.9|4930.9|4929.1|4927.1|72
1598980800000|2020-09-01 17:20:00|4928.9|4926.9|4928.1|4926.1|4928.9|4926.9|4925.9|4923.9|153
1598981100000|2020-09-01 17:25:00|4928.4|4926.4|4927.4|4925.4|4929.9|4927.9|4927.4|4925.4|43
1598981400000|2020-09-01 17:30:00|4927.6|4925.6|4926.9|4924.9|4929.6|4927.6|4926.4|4924.4|50
1598981700000|2020-09-01 17:35:00|4927.1|4925.1|4931.1|4929.1|4931.6|4929.6|4926.9|4924.9|42
1598982000000|2020-09-01 17:40:00|4930.9|4928.9|4932.6|4930.6|4933.4|4931.4|4930.4|4928.4|55
1598982300000|2020-09-01 17:45:00|4932.4|4930.4|4933.6|4931.6|4933.6|4931.6|4931.4|4929.4|58
1598982600000|2020-09-01 17:50:00|4933.4|4931.4|4930.4|4928.4|4933.4|4931.4|4928.4|4926.4|71
1598982900000|2020-09-01 17:55:00|4929.9|4927.9|4929.6|4927.6|4931.4|4929.4|4929.4|4927.4|36
1598983200000|2020-09-01 18:00:00|4929.9|4927.9|4929.4|4927.4|4929.9|4927.9|4928.9|4926.9|48
1598983500000|2020-09-01 18:05:00|4929.6|4927.6|4930.9|4928.9|4931.1|4929.1|4929.4|4927.4|31
1598983800000|2020-09-01 18:10:00|4931.1|4929.1|4929.4|4927.4|4932.1|4930.1|4929.1|4927.1|128
1598984100000|2020-09-01 18:15:00|4930.4|4928.4|4929.9|4927.9|4930.6|4928.6|4928.4|4926.4|57
1598984400000|2020-09-01 18:20:00|4929.6|4927.6|4931.6|4929.6|4931.6|4929.6|4929.4|4927.4|11
1598984700000|2020-09-01 18:25:00|4931.4|4929.4|4929.4|4927.4|4931.6|4929.6|4928.6|4926.6|70
1598985000000|2020-09-01 18:30:00|4929.6|4927.6|4930.4|4928.4|4932.9|4930.9|4929.4|4927.4|68
1598985300000|2020-09-01 18:35:00|4930.1|4928.1|4933.4|4931.4|4933.4|4931.4|4928.9|4926.9|145
1598985600000|2020-09-01 18:40:00|4933.1|4931.1|4932.9|4930.9|4934.9|4932.9|4931.9|4929.9|90
1598985900000|2020-09-01 18:45:00|4932.6|4930.6|4931.4|4929.4|4933.1|4931.1|4929.4|4927.4|97
1598986200000|2020-09-01 18:50:00|4931.1|4929.1|4932.4|4930.4|4932.6|4930.6|4930.1|4928.1|82
1598986500000|2020-09-01 18:55:00|4932.6|4930.6|4931.9|4929.9|4933.1|4931.1|4930.1|4928.1|89
1598986800000|2020-09-01 19:00:00|4932.6|4930.6|4932.4|4930.4|4934.9|4932.9|4931.9|4929.9|91
1598987100000|2020-09-01 19:05:00|4932.1|4930.1|4934.6|4932.6|4935.6|4933.6|4931.6|4929.6|93
1598987400000|2020-09-01 19:10:00|4934.4|4932.4|4929.1|4927.1|4935.1|4933.1|4928.4|4926.4|154
1598987700000|2020-09-01 19:15:00|4929.4|4927.4|4932.1|4930.1|4932.6|4930.6|4928.6|4926.6|65
1598988000000|2020-09-01 19:20:00|4931.9|4929.9|4936.6|4934.6|4936.6|4934.6|4931.9|4929.9|20
1598988300000|2020-09-01 19:25:00|4936.4|4934.4|4932.4|4930.4|4937.6|4935.6|4931.1|4929.1|109
1598988600000|2020-09-01 19:30:00|4932.1|4930.1|4932.1|4930.1|4934.1|4932.1|4930.6|4928.6|66
1598988900000|2020-09-01 19:35:00|4932.4|4930.4|4932.6|4930.6|4933.1|4931.1|4931.4|4929.4|20
1598989200000|2020-09-01 19:40:00|4932.4|4930.4|4938.4|4936.4|4938.6|4936.6|4931.9|4929.9|134
1598989500000|2020-09-01 19:45:00|4938.1|4936.1|4933.6|4931.6|4938.9|4936.9|4932.9|4930.9|69
1598989800000|2020-09-01 19:50:00|4933.4|4931.4|4934.9|4932.9|4935.6|4933.6|4931.1|4929.1|60
1598990100000|2020-09-01 19:55:00|4934.6|4932.6|4942.4|4940.4|4942.6|4940.6|4933.1|4931.1|136
1598990400000|2020-09-01 20:00:00|4942.8|4938.8|4941.6|4937.6|4944.9|4940.9|4940.6|4936.6|0
1598990700000|2020-09-01 20:05:00|4941.7|4937.7|4941.1|4937.1|4943.6|4939.6|4940.6|4936.6|0
1598991000000|2020-09-01 20:10:00|4941.4|4937.4|4944|4940|4944.9|4940.9|4940.7|4936.7|0
1598991300000|2020-09-01 20:15:00|4944.1|4940.1|4943.7|4939.7|4944.2|4940.2|4943.4|4939.4|0
1598991600000|2020-09-01 20:20:00|4943.8|4939.8|4943.8|4939.8|4944.2|4940.2|4943.7|4939.7|0
1598991900000|2020-09-01 20:25:00|4943.6|4939.6|4943.8|4939.8|4943.9|4939.9|4943.5|4939.5|0
1598992200000|2020-09-01 20:30:00|4944.5|4940.5|4948.1|4944.1|4948.9|4944.9|4942.5|4938.5|0
1598992500000|2020-09-01 20:35:00|4948.2|4944.2|4946.3|4942.3|4948.4|4944.4|4946.3|4942.3|0
1598992800000|2020-09-01 20:40:00|4946.4|4942.4|4946.5|4942.5|4947.3|4943.3|4945|4941|0
1598993100000|2020-09-01 20:45:00|4946.4|4942.4|4946.9|4942.9|4947.2|4943.2|4945.8|4941.8|0
1598993400000|2020-09-01 20:50:00|4947|4943|4947.6|4943.6|4948|4944|4946.9|4942.9|0
1598993700000|2020-09-01 20:55:00|4947.5|4943.5|4947.1|4943.1|4948|4944|4946.5|4942.5|0
1598994000000|2020-09-01 21:00:00|4947|4943|4946.6|4942.6|4947|4943|4946.6|4942.6|0
1598994300000|2020-09-01 21:05:00|4946.8|4942.8|4947.2|4943.2|4947.3|4943.3|4946.8|4942.8|0
1598994600000|2020-09-01 21:10:00|4947.1|4943.1|4946.7|4942.7|4947.1|4943.1|4946.6|4942.6|0
1598994900000|2020-09-01 21:15:00|4946.6|4942.6|4946.6|4942.6|4946.9|4942.9|4946.4|4942.4|0
1598995200000|2020-09-01 21:20:00|4946.9|4942.9|4946.7|4942.7|4946.9|4942.9|4946.6|4942.6|0
1598995500000|2020-09-01 21:25:00|4946.6|4942.6|4946.6|4942.6|4946.6|4942.6|4946.5|4942.5|0
1598995800000|2020-09-01 21:30:00|4946.8|4942.8|4946.7|4942.7|4946.8|4942.8|4946.7|4942.7|0
1598996100000|2020-09-01 21:35:00|4946.6|4942.6|4946.6|4942.6|4946.8|4942.8|4946.6|4942.6|0
1598996400000|2020-09-01 21:40:00|4946.7|4942.7|4946.7|4942.7|4946.8|4942.8|4946.5|4942.5|0
1598996700000|2020-09-01 21:45:00|4946.8|4942.8|4946.8|4942.8|4946.8|4942.8|4946.4|4942.4|0
1598997000000|2020-09-01 21:50:00|4946.7|4942.7|4946.8|4942.8|4946.8|4942.8|4946.7|4942.7|0
1598997300000|2020-09-01 21:55:00|4946.9|4942.9|4946.5|4942.5|4946.9|4942.9|4946.5|4942.5|0
1598997600000|2020-09-01 22:00:00|4947|4943|4946.4|4942.4|4947|4943|4943.1|4939.1|0
1598997900000|2020-09-01 22:05:00|4946.3|4942.3|4944.7|4940.7|4946.4|4942.4|4944.7|4940.7|0
1598998200000|2020-09-01 22:10:00|4944.3|4940.3|4945.4|4941.4|4945.4|4941.4|4944|4940|0
1598998500000|2020-09-01 22:15:00|4945.1|4941.1|4944.8|4940.8|4945.1|4941.1|4944.4|4940.4|0
1598998800000|2020-09-01 22:20:00|4944.9|4940.9|4945.1|4941.1|4945.9|4941.9|4944.9|4940.9|0
1598999100000|2020-09-01 22:25:00|4945.2|4941.2|4944.4|4940.4|4945.4|4941.4|4944.2|4940.2|0
1598999400000|2020-09-01 22:30:00|4944.3|4940.3|4945.1|4941.1|4945.1|4941.1|4943.8|4939.8|0
1598999700000|2020-09-01 22:35:00|4944.8|4940.8|4944.8|4940.8|4945.1|4941.1|4944.8|4940.8|0
1599000000000|2020-09-01 22:40:00|4944.4|4940.4|4944.4|4940.4|4944.8|4940.8|4944.4|4940.4|0
1599000300000|2020-09-01 22:45:00|4944.8|4940.8|4944.4|4940.4|4944.8|4940.8|4943.8|4939.8|0
1599000600000|2020-09-01 22:50:00|4944.8|4940.8|4945.4|4941.4|4945.4|4941.4|4944.4|4940.4|0
1599000900000|2020-09-01 22:55:00|4945.1|4941.1|4945.4|4941.4|4946.5|4942.5|4945.1|4941.1|0
1599001200000|2020-09-01 23:00:00|4945.1|4941.1|4943.8|4939.8|4945.1|4941.1|4943.3|4939.3|0
1599001500000|2020-09-01 23:05:00|4944.1|4940.1|4944.4|4940.4|4944.8|4940.8|4944.1|4940.1|0
1599001800000|2020-09-01 23:10:00|4944.3|4940.3|4944.8|4940.8|4944.8|4940.8|4944.1|4940.1|0
1599002100000|2020-09-01 23:15:00|4944.3|4941.3|4945.7|4942.7|4945.7|4942.7|4943.9|4940.9|0
1599002400000|2020-09-01 23:20:00|4946|4943|4952|4949|4952|4949|4946|4943|0
1599002700000|2020-09-01 23:25:00|4951.6|4948.6|4951|4948|4952.3|4949.3|4950.2|4947.2|0
1599003000000|2020-09-01 23:30:00|4951.3|4948.3|4950.7|4947.7|4951.3|4948.3|4949.3|4946.3|0
1599003300000|2020-09-01 23:35:00|4950.8|4947.8|4951.2|4948.2|4951.8|4948.8|4950.8|4947.8|0
1599003600000|2020-09-01 23:40:00|4950.8|4947.8|4951.5|4948.5|4951.9|4948.9|4950.8|4947.8|0
1599003900000|2020-09-01 23:45:00|4951.2|4948.2|4954.6|4951.6|4954.8|4951.8|4950.8|4947.8|0
1599004200000|2020-09-01 23:50:00|4954.7|4951.7|4953.8|4950.8|4955|4952|4953|4950|0
1599004500000|2020-09-01 23:55:00|4954.1|4951.1|4957.1|4954.1|4957.1|4954.1|4954.1|4951.1|0
1598918400000|2020-09-01 00:00:00|4945.3|4942.3|4948.8|4945.8|4950.6|4947.6|4944.4|4941.4|0
1598918700000|2020-09-01 00:05:00|4949.2|4946.2|4952.4|4949.4|4953.4|4950.4|4948.8|4945.8|0
1598919000000|2020-09-01 00:10:00|4952.3|4949.3|4946.7|4943.7|4952.4|4949.4|4946.4|4943.4|0
1598919300000|2020-09-01 00:15:00|4946.6|4943.6|4953.2|4950.2|4956|4953|4946.3|4943.3|0
1598919600000|2020-09-01 00:20:00|4953.1|4950.1|4959.8|4956.8|4962.7|4959.7|4953.1|4950.1|0
1598919900000|2020-09-01 00:25:00|4959.7|4956.7|4961.4|4958.4|4963.4|4960.4|4958.3|4955.3|0
1598920200000|2020-09-01 00:30:00|4961.3|4958.3|4959.9|4956.9|4962.7|4959.7|4959.9|4956.9|0
1598920500000|2020-09-01 00:35:00|4959.6|4956.6|4957.2|4954.2|4960|4957|4955.7|4952.7|0
1598920800000|2020-09-01 00:40:00|4956.9|4953.9|4957.2|4954.2|4958.5|4955.5|4955.7|4952.7|0
1598921100000|2020-09-01 00:45:00|4957.1|4954.1|4959.1|4956.1|4962.1|4959.1|4957.1|4954.1|0
1598921400000|2020-09-01 00:50:00|4958.8|4955.8|4955.4|4952.4|4959.8|4956.8|4953.9|4950.9|0
1598921700000|2020-09-01 00:55:00|4955.1|4952.1|4955.4|4952.4|4955.5|4952.5|4954|4951|0
1598922000000|2020-09-01 01:00:00|4955.5|4952.5|4959.5|4956.5|4960.4|4957.4|4955.4|4952.4|0
1598922300000|2020-09-01 01:05:00|4959.6|4956.6|4958.1|4955.1|4961|4958|4957.3|4954.3|0
1598922600000|2020-09-01 01:10:00|4958|4955|4953.7|4950.7|4958.1|4955.1|4953.7|4950.7|0
1598922900000|2020-09-01 01:15:00|4953.8|4950.8|4956.4|4953.4|4956.6|4953.6|4953.7|4950.7|0
1598923200000|2020-09-01 01:20:00|4956.5|4953.5|4954.9|4951.9|4957.9|4954.9|4953.5|4950.5|0
1598923500000|2020-09-01 01:25:00|4954.7|4951.7|4956.4|4953.4|4959.3|4956.3|4954.2|4951.2|0
1598923800000|2020-09-01 01:30:00|4956.3|4953.3|4959.2|4956.2|4960.7|4957.7|4954.2|4951.2|0
1598924100000|2020-09-01 01:35:00|4959.5|4956.5|4965.1|4962.1|4965.2|4962.2|4959.2|4956.2|0
1598924400000|2020-09-01 01:40:00|4964.8|4961.8|4963.7|4960.7|4965.2|4962.2|4963.6|4960.6|0
1598924700000|2020-09-01 01:45:00|4963.9|4960.9|4966.6|4963.6|4966.6|4963.6|4963.7|4960.7|0
1598925000000|2020-09-01 01:50:00|4967.1|4964.1|4968.1|4965.1|4968.8|4965.8|4966.6|4963.6|0
1598925300000|2020-09-01 01:55:00|4967.4|4964.4|4971|4968|4972.4|4969.4|4966.7|4963.7|0
1598925600000|2020-09-01 02:00:00|4970.9|4967.9|4975.3|4972.3|4976.6|4973.6|4970.9|4967.9|0
1598925900000|2020-09-01 02:05:00|4975.2|4972.2|4973.7|4970.7|4975.2|4972.2|4973.7|4970.7|0
1598926200000|2020-09-01 02:10:00|4973.9|4970.9|4976.4|4973.4|4976.4|4973.4|4973.6|4970.6|0
1598926500000|2020-09-01 02:15:00|4976.3|4973.3|4974.8|4971.8|4976.3|4973.3|4974.8|4971.8|0
1598926800000|2020-09-01 02:20:00|4974.9|4971.9|4974.8|4971.8|4976.2|4973.2|4973.3|4970.3|0
1598927100000|2020-09-01 02:25:00|4974.7|4971.7|4971.4|4968.4|4974.8|4971.8|4971.4|4968.4|0
1598927400000|2020-09-01 02:30:00|4971.3|4968.3|4970|4967|4972.8|4969.8|4970|4967|0
1598927700000|2020-09-01 02:35:00|4969.9|4966.9|4974.4|4971.4|4974.4|4971.4|4969.2|4966.2|0
1598928000000|2020-09-01 02:40:00|4974.3|4971.3|4974.3|4971.3|4977.1|4974.1|4973.6|4970.6|0
1598928300000|2020-09-01 02:45:00|4974.4|4971.4|4972.7|4969.7|4975.7|4972.7|4972.7|4969.7|0
1598928600000|2020-09-01 02:50:00|4972.2|4969.2|4975.6|4972.6|4977|4974|4971.4|4968.4|0
1598928900000|2020-09-01 02:55:00|4975.3|4972.3|4974.2|4971.2|4975.6|4972.6|4972.8|4969.8|0
1598929200000|2020-09-01 03:00:00|4974.5|4971.5|4975.7|4972.7|4977|4974|4974.3|4971.3|0
1598929500000|2020-09-01 03:05:00|4975.2|4972.2|4970|4967|4975.2|4972.2|4970|4967|0
1598929800000|2020-09-01 03:10:00|4970.6|4967.6|4971.3|4968.3|4971.4|4968.4|4969.8|4966.8|0
1598930100000|2020-09-01 03:15:00|4970.8|4967.8|4972.7|4969.7|4972.8|4969.8|4969.9|4966.9|0
1598930400000|2020-09-01 03:20:00|4972.8|4969.8|4971.3|4968.3|4974.2|4971.2|4969.9|4966.9|0
1598930700000|2020-09-01 03:25:00|4971.6|4968.6|4972.7|4969.7|4972.7|4969.7|4971.2|4968.2|0
1598931000000|2020-09-01 03:30:00|4974.1|4971.1|4968.5|4965.5|4974.1|4971.1|4968.4|4965.4|0
1598931300000|2020-09-01 03:35:00|4969|4966|4967|4964|4969.9|4966.9|4966.9|4963.9|0
1598931600000|2020-09-01 03:40:00|4967.5|4964.5|4968.4|4965.4|4968.5|4965.5|4967|4964|0
1598931900000|2020-09-01 03:45:00|4968.5|4965.5|4965.9|4962.9|4968.5|4965.5|4965.8|4962.8|0
1598932200000|2020-09-01 03:50:00|4965.8|4962.8|4967.2|4964.2|4967.3|4964.3|4965.8|4962.8|0
1598932500000|2020-09-01 03:55:00|4967.3|4964.3|4967.3|4964.3|4967.3|4964.3|4965.9|4962.9|0
1598932800000|2020-09-01 04:00:00|4967.4|4964.4|4967.3|4964.3|4968.7|4965.7|4966.6|4963.6|0
1598933100000|2020-09-01 04:05:00|4967.4|4964.4|4967.4|4964.4|4968.7|4965.7|4967.3|4964.3|0
1598933400000|2020-09-01 04:10:00|4967.5|4964.5|4970.3|4967.3|4971|4968|4967.4|4964.4|0
1598933700000|2020-09-01 04:15:00|4970.9|4967.9|4971.6|4968.6|4971.7|4968.7|4970.2|4967.2|0
1598934000000|2020-09-01 04:20:00|4971.1|4968.1|4970.2|4967.2|4971.6|4968.6|4970.2|4967.2|0
1598934300000|2020-09-01 04:25:00|4969.9|4966.9|4968.9|4965.9|4969.9|4966.9|4968.8|4965.8|0
1598934600000|2020-09-01 04:30:00|4969.4|4966.4|4969.8|4966.8|4970.3|4967.3|4968.4|4965.4|0
1598934900000|2020-09-01 04:35:00|4969.7|4966.7|4969.7|4966.7|4969.8|4966.8|4968.4|4965.4|0
1598935200000|2020-09-01 04:40:00|4969.8|4966.8|4969.8|4966.8|4972.6|4969.6|4968.4|4965.4|0
1598935500000|2020-09-01 04:45:00|4969.7|4966.7|4968.2|4965.2|4969.7|4966.7|4968.2|4965.2|0
1598935800000|2020-09-01 04:50:00|4968.1|4965.1|4966.9|4963.9|4968.3|4965.3|4966.8|4963.8|0
1598936100000|2020-09-01 04:55:00|4967.2|4964.2|4969.7|4966.7|4969.7|4966.7|4967.2|4964.2|0
1598936400000|2020-09-01 05:00:00|4969.6|4966.6|4968|4965|4969.6|4966.6|4968|4965|0
1598936700000|2020-09-01 05:05:00|4968.1|4965.1|4968|4965|4969.4|4966.4|4968|4965|0
1598937000000|2020-09-01 05:10:00|4967.9|4964.9|4969.2|4966.2|4969.2|4966.2|4967.8|4964.8|0
1598937300000|2020-09-01 05:15:00|4968.7|4965.7|4970.6|4967.6|4970.7|4967.7|4967.8|4964.8|0
1598937600000|2020-09-01 05:20:00|4970.1|4967.1|4970.7|4967.7|4970.7|4967.7|4969.3|4966.3|0
1598937900000|2020-09-01 05:25:00|4970.4|4967.4|4972.2|4969.2|4972.2|4969.2|4970|4967|0
1598938200000|2020-09-01 05:30:00|4972.1|4969.1|4972.2|4969.2|4972.2|4969.2|4970.8|4967.8|0
1598938500000|2020-09-01 05:35:00|4972.4|4969.4|4970.8|4967.8|4972.9|4969.9|4970.8|4967.8|0
1598938800000|2020-09-01 05:40:00|4971|4968|4968.9|4965.9|4971.5|4968.5|4967.7|4964.7|0
1598939100000|2020-09-01 05:45:00|4969.4|4966.4|4973.2|4970.2|4973.2|4970.2|4969.4|4966.4|0
1598939400000|2020-09-01 05:50:00|4972.7|4969.7|4974.7|4971.7|4974.7|4971.7|4971.8|4968.8|0
1598939700000|2020-09-01 05:55:00|4974.2|4971.2|4973.3|4970.3|4974.7|4971.7|4972|4969|0
1598940000000|2020-09-01 06:00:00|4973.5|4970.5|4968|4966|4978.5|4976.5|4967|4965|415
1598940300000|2020-09-01 06:05:00|4968.5|4966.5|4972|4970|4972.5|4970.5|4966.3|4964.3|350
1598940600000|2020-09-01 06:10:00|4971.8|4969.8|4965|4963|4972.8|4970.8|4963.8|4961.8|433
1598940900000|2020-09-01 06:15:00|4965.3|4963.3|4970.5|4968.5|4973.3|4971.3|4964.5|4962.5|320
1598941200000|2020-09-01 06:20:00|4970.8|4968.8|4970|4968|4971|4969|4966|4964|108
1598941500000|2020-09-01 06:25:00|4969.8|4967.8|4968.8|4966.8|4972.5|4970.5|4968|4966|91
1598941800000|2020-09-01 06:30:00|4969.5|4967.5|4974.8|4972.8|4974.8|4972.8|4968.3|4966.3|103
1598942100000|2020-09-01 06:35:00|4975.8|4973.8|4977.8|4975.8|4978.3|4976.3|4975.8|4973.8|78
1598942400000|2020-09-01 06:40:00|4977.5|4975.5|4976.8|4974.8|4977.8|4975.8|4975|4973|104
1598942700000|2020-09-01 06:45:00|4977.3|4975.3|4975|4973|4978.3|4976.3|4974.3|4972.3|94
1598943000000|2020-09-01 06:50:00|4975.8|4973.8|4977|4975|4977.8|4975.8|4973.5|4971.5|94
1598943300000|2020-09-01 06:55:00|4977.3|4975.3|4982.3|4980.3|4982.8|4980.8|4975.8|4973.8|269
1598943600000|2020-09-01 07:00:00|4981.8|4980.8|4969.8|4968.8|4981.8|4980.8|4965.8|4964.8|3186
1598943900000|2020-09-01 07:05:00|4969.5|4968.5|4952.3|4951.3|4976.3|4975.3|4952|4951|1541
1598944200000|2020-09-01 07:10:00|4951.5|4950.5|4957.5|4956.5|4959.5|4958.5|4950.5|4949.5|1281
1598944500000|2020-09-01 07:15:00|4958|4957|4967.3|4966.3|4968|4967|4955.3|4954.3|1019
1598944800000|2020-09-01 07:20:00|4967.5|4966.5|4989|4988|4993.8|4992.8|4966.3|4965.3|1112
1598945100000|2020-09-01 07:25:00|4988.5|4987.5|4988.5|4987.5|4994.5|4993.5|4985|4984|1033
1598945400000|2020-09-01 07:30:00|4988.8|4987.8|4981.8|4980.8|4992|4991|4977.3|4976.3|810
1598945700000|2020-09-01 07:35:00|4982.3|4981.3|4981|4980|4988.3|4987.3|4980.8|4979.8|695
1598946000000|2020-09-01 07:40:00|4981.2|4980.2|4989.2|4988.2|4994|4993|4981|4980|757
1598946300000|2020-09-01 07:45:00|4989.5|4988.5|4982.5|4981.5|4994.2|4993.2|4981.5|4980.5|620
1598946600000|2020-09-01 07:50:00|4982.7|4981.7|4968.5|4967.5|4983|4982|4963.7|4962.7|1000
1598946900000|2020-09-01 07:55:00|4968.7|4967.7|4966.5|4965.5|4972|4971|4961.5|4960.5|891
1598947200000|2020-09-01 08:00:00|4967|4966|4957|4956|4967.5|4966.5|4954.7|4953.7|775
1598947500000|2020-09-01 08:05:00|4957.2|4956.2|4952.2|4951.2|4960|4959|4952|4951|555
1598947800000|2020-09-01 08:10:00|4952.5|4951.5|4943|4942|4953|4952|4942.7|4941.7|674
1598948100000|2020-09-01 08:15:00|4942.7|4941.7|4946|4945|4951.5|4950.5|4936.5|4935.5|857
1598948400000|2020-09-01 08:20:00|4945.7|4944.7|4943.7|4942.7|4948|4947|4939.5|4938.5|939
1598948700000|2020-09-01 08:25:00|4943.5|4942.5|4948.2|4947.2|4953.5|4952.5|4942.5|4941.5|740
1598949000000|2020-09-01 08:30:00|4948.5|4947.5|4951.7|4950.7|4955.7|4954.7|4937|4936|845
1598949300000|2020-09-01 08:35:00|4951.5|4950.5|4958.5|4957.5|4963|4962|4950.7|4949.7|824
1598949600000|2020-09-01 08:40:00|4958.7|4957.7|4951.2|4950.2|4959.5|4958.5|4945|4944|616
1598949900000|2020-09-01 08:45:00|4951.5|4950.5|4952.7|4951.7|4958.5|4957.5|4948.5|4947.5|399
1598950200000|2020-09-01 08:50:00|4953|4952|4938|4937|4954.2|4953.2|4937.2|4936.2|590
1598950500000|2020-09-01 08:55:00|4937|4936|4939.5|4938.5|4942|4941|4934|4933|507
1598950800000|2020-09-01 09:00:00|4939.7|4938.7|4940.5|4939.5|4944|4943|4937.5|4936.5|567
1598951100000|2020-09-01 09:05:00|4940.7|4939.7|4936.5|4935.5|4943|4942|4931|4930|798
1598951400000|2020-09-01 09:10:00|4937.5|4936.5|4951|4950|4952|4951|4936.2|4935.2|461
1598951700000|2020-09-01 09:15:00|4951.2|4950.2|4956.5|4955.5|4957|4956|4950|4949|453
1598952000000|2020-09-01 09:20:00|4956.2|4955.2|4957.5|4956.5|4960|4959|4954|4953|541
1598952300000|2020-09-01 09:25:00|4957.7|4956.7|4960.2|4959.2|4962.7|4961.7|4957.7|4956.7|471
1598952600000|2020-09-01 09:30:00|4960.5|4959.5|4958.2|4957.2|4961|4960|4957.2|4956.2|401
1598952900000|2020-09-01 09:35:00|4958.5|4957.5|4961|4960|4963|4962|4958|4957|765
1598953200000|2020-09-01 09:40:00|4960.7|4959.7|4957|4956|4961|4960|4956|4955|304
1598953500000|2020-09-01 09:45:00|4956.7|4955.7|4956.2|4955.2|4958.5|4957.5|4954.2|4953.2|549
1598953800000|2020-09-01 09:50:00|4956|4955|4954.5|4953.5|4957|4956|4953|4952|379
1598954100000|2020-09-01 09:55:00|4954.7|4953.7|4950.7|4949.7|4955.5|4954.5|4948|4947|375
1598954400000|2020-09-01 10:00:00|4950.5|4949.5|4953.5|4952.5|4954.5|4953.5|4948.5|4947.5|347
1598954700000|2020-09-01 10:05:00|4953.2|4952.2|4957.7|4956.7|4957.7|4956.7|4952.5|4951.5|215
1598955000000|2020-09-01 10:10:00|4958|4957|4956.5|4955.5|4960.5|4959.5|4954.5|4953.5|278
1598955300000|2020-09-01 10:15:00|4956.2|4955.2|4959.5|4958.5|4959.5|4958.5|4956|4955|299
1598955600000|2020-09-01 10:20:00|4960|4959|4961.7|4960.7|4963.2|4962.2|4956.7|4955.7|366
1598955900000|2020-09-01 10:25:00|4962|4961|4966.2|4965.2|4968.5|4967.5|4961|4960|512
1598956200000|2020-09-01 10:30:00|4966.5|4965.5|4970.5|4969.5|4970.5|4969.5|4966.5|4965.5|338
1598956500000|2020-09-01 10:35:00|4970.2|4969.2|4965.5|4964.5|4971.5|4970.5|4964.5|4963.5|282
1598956800000|2020-09-01 10:40:00|4965.7|4964.7|4966.2|4965.2|4970|4969|4965|4964|221
1598957100000|2020-09-01 10:45:00|4966.5|4965.5|4964.2|4963.2|4967.7|4966.7|4964|4963|244
1598957400000|2020-09-01 10:50:00|4964.5|4963.5|4968|4967|4968|4967|4964|4963|120
1598957700000|2020-09-01 10:55:00|4967.7|4966.7|4971.2|4970.2|4972.7|4971.7|4967|4966|213
1598958000000|2020-09-01 11:00:00|4970.7|4969.7|4970.2|4969.2|4972.5|4971.5|4969.5|4968.5|248
1598958300000|2020-09-01 11:05:00|4970.5|4969.5|4971.5|4970.5|4973.7|4972.7|4969.2|4968.2|201
1598958600000|2020-09-01 11:10:00|4970.7|4969.7|4970.5|4969.5|4975|4974|4970|4969|254
1598958900000|2020-09-01 11:15:00|4970.7|4969.7|4966|4965|4972|4971|4966|4965|219
1598959200000|2020-09-01 11:20:00|4965.7|4964.7|4963.7|4962.7|4966|4965|4963.2|4962.2|152
1598959500000|2020-09-01 11:25:00|4964|4963|4964|4963|4964.5|4963.5|4961.5|4960.5|159
1598959800000|2020-09-01 11:30:00|4964.2|4963.2|4959.2|4958.2|4965|4964|4957.7|4956.7|164
1598960100000|2020-09-01 11:35:00|4959.5|4958.5|4956|4955|4959.5|4958.5|4955.7|4954.7|251
1598960400000|2020-09-01 11:40:00|4955.8|4954.8|4954.5|4953.5|4956|4955|4953.3|4952.3|261
1598960700000|2020-09-01 11:45:00|4954.8|4953.8|4955.8|4954.8|4957.3|4956.3|4953.8|4952.8|145
1598961000000|2020-09-01 11:50:00|4955.5|4954.5|4953|4952|4955.5|4954.5|4951.8|4950.8|252
1598961300000|2020-09-01 11:55:00|4952.8|4951.8|4954.3|4953.3|4955.3|4954.3|4951.5|4950.5|182
1598961600000|2020-09-01 12:00:00|4953.8|4952.8|4954.3|4953.3|4957.8|4956.8|4952.8|4951.8|392
1598961900000|2020-09-01 12:05:00|4954|4953|4952.3|4951.3|4955.5|4954.5|4951.3|4950.3|348
1598962200000|2020-09-01 12:10:00|4952.5|4951.5|4949.3|4948.3|4954.3|4953.3|4949.3|4948.3|348
1598962500000|2020-09-01 12:15:00|4949.8|4948.8|4946.3|4945.3|4950.5|4949.5|4946|4945|278
1598962800000|2020-09-01 12:20:00|4946.5|4945.5|4944|4943|4947.8|4946.8|4943.5|4942.5|392
1598963100000|2020-09-01 12:25:00|4943.8|4942.8|4947.5|4946.5|4948|4947|4943|4942|192
1598963400000|2020-09-01 12:30:00|4947.8|4946.8|4947.3|4946.3|4949.5|4948.5|4946.5|4945.5|192
1598963700000|2020-09-01 12:35:00|4947.5|4946.5|4950|4949|4951.3|4950.3|4947.5|4946.5|382
1598964000000|2020-09-01 12:40:00|4950.3|4949.3|4949.8|4948.8|4952.3|4951.3|4947.3|4946.3|255
1598964300000|2020-09-01 12:45:00|4950|4949|4955.8|4954.8|4956.8|4955.8|4948.3|4947.3|215
1598964600000|2020-09-01 12:50:00|4956|4955|4949.8|4948.8|4956.8|4955.8|4949.3|4948.3|182
1598964900000|2020-09-01 12:55:00|4950|4949|4934.3|4933.3|4950.3|4949.3|4931.8|4930.8|756
1598965200000|2020-09-01 13:00:00|4933.3|4932.3|4919.8|4918.8|4934|4933|4911|4910|1251
1598965500000|2020-09-01 13:05:00|4919.5|4918.5|4910.8|4909.8|4919.8|4918.8|4907|4906|1095
1598965800000|2020-09-01 13:10:00|4911.3|4910.3|4911.3|4910.3|4912.3|4911.3|4903.3|4902.3|982
1598966100000|2020-09-01 13:15:00|4910.8|4909.8|4911.5|4910.5|4911.8|4910.8|4904.3|4903.3|914
1598966400000|2020-09-01 13:20:00|4911.3|4910.3|4911.3|4910.3|4911.8|4910.8|4904|4903|757
1598966700000|2020-09-01 13:25:00|4911|4910|4913.3|4912.3|4913.3|4912.3|4908.8|4907.8|397
1598967000000|2020-09-01 13:30:00|4913|4912|4898.3|4897.3|4913.3|4912.3|4894|4893|1395
1598967300000|2020-09-01 13:35:00|4897.8|4896.8|4898.3|4897.3|4900.8|4899.8|4894|4893|783
1598967600000|2020-09-01 13:40:00|4898|4897|4902.3|4901.3|4906.3|4905.3|4892.3|4891.3|756
1598967900000|2020-09-01 13:45:00|4902|4901|4912|4911|4913.5|4912.5|4901.3|4900.3|923
1598968200000|2020-09-01 13:50:00|4912.3|4911.3|4911.3|4910.3|4912.5|4911.5|4905.8|4904.8|750
1598968500000|2020-09-01 13:55:00|4911.5|4910.5|4907.3|4906.3|4911.8|4910.8|4904.3|4903.3|448
1598968800000|2020-09-01 14:00:00|4907.5|4906.5|4921.3|4920.3|4925.3|4924.3|4907.5|4906.5|1251
1598969100000|2020-09-01 14:05:00|4921.5|4920.5|4918.8|4917.8|4928.3|4927.3|4918.8|4917.8|551
1598969400000|2020-09-01 14:10:00|4918.9|4917.9|4917.9|4916.9|4927.6|4926.6|4916.4|4915.4|626
1598969700000|2020-09-01 14:15:00|4918.1|4917.1|4929.9|4928.9|4930.4|4929.4|4915.1|4914.1|619
1598970000000|2020-09-01 14:20:00|4930.1|4929.1|4944.4|4943.4|4946.9|4945.9|4929.6|4928.6|939
1598970300000|2020-09-01 14:25:00|4944.1|4943.1|4952.9|4951.9|4953.4|4952.4|4943.9|4942.9|885
1598970600000|2020-09-01 14:30:00|4953.1|4952.1|4949.9|4948.9|4954.6|4953.6|4948.9|4947.9|636
1598970900000|2020-09-01 14:35:00|4949.4|4948.4|4947.9|4946.9|4950.9|4949.9|4943.9|4942.9|765
1598971200000|2020-09-01 14:40:00|4948.1|4947.1|4944.4|4943.4|4951.9|4950.9|4942.9|4941.9|677
1598971500000|2020-09-01 14:45:00|4944.9|4943.9|4944.9|4943.9|4953.6|4952.6|4943.1|4942.1|513
1598971800000|2020-09-01 14:50:00|4945.1|4944.1|4943.4|4942.4|4952.9|4951.9|4942.9|4941.9|704
1598972100000|2020-09-01 14:55:00|4943.6|4942.6|4939.1|4938.1|4946.9|4945.9|4938.9|4937.9|610
1598972400000|2020-09-01 15:00:00|4938.9|4937.9|4940.1|4939.1|4942.1|4941.1|4937.4|4936.4|655
1598972700000|2020-09-01 15:05:00|4940.4|4939.4|4938.9|4937.9|4942.4|4941.4|4936.4|4935.4|432
1598973000000|2020-09-01 15:10:00|4938.4|4937.4|4941.4|4940.4|4944.1|4943.1|4937.9|4936.9|341
1598973300000|2020-09-01 15:15:00|4941.9|4940.9|4943.9|4942.9|4948.9|4947.9|4940.9|4939.9|525
1598973600000|2020-09-01 15:20:00|4943.4|4942.4|4938.1|4937.1|4944.4|4943.4|4935.9|4934.9|1348
1598973900000|2020-09-01 15:25:00|4938.4|4937.4|4936.4|4935.4|4941.1|4940.1|4936.4|4935.4|1104
1598974200000|2020-09-01 15:30:00|4937.1|4935.1|4939.6|4937.6|4940.9|4938.9|4935.4|4933.4|1537
1598974500000|2020-09-01 15:35:00|4939.9|4937.9|4939.4|4937.4|4943.6|4941.6|4937.4|4935.4|1306
1598974800000|2020-09-01 15:40:00|4939.1|4937.1|4937.4|4935.4|4940.9|4938.9|4933.9|4931.9|412
1598975100000|2020-09-01 15:45:00|4937.1|4935.1|4936.4|4934.4|4938.4|4936.4|4934.4|4932.4|203
1598975400000|2020-09-01 15:50:00|4936.1|4934.1|4935.9|4933.9|4939.9|4937.9|4934.9|4932.9|197
1598975700000|2020-09-01 15:55:00|4936.1|4934.1|4933.4|4931.4|4937.4|4935.4|4932.6|4930.6|177
1598976000000|2020-09-01 16:00:00|4933.6|4931.6|4935.1|4933.1|4937.6|4935.6|4933.6|4931.6|207
1598976300000|2020-09-01 16:05:00|4935.4|4933.4|4937.1|4935.1|4938.4|4936.4|4934.6|4932.6|136
1598976600000|2020-09-01 16:10:00|4937.4|4935.4|4937.9|4935.9|4939.4|4937.4|4935.1|4933.1|75
1598976900000|2020-09-01 16:15:00|4937.6|4935.6|4935.6|4933.6|4938.1|4936.1|4934.9|4932.9|125
1598977200000|2020-09-01 16:20:00|4935.9|4933.9|4933.4|4931.4|4936.4|4934.4|4933.4|4931.4|113
1598977500000|2020-09-01 16:25:00|4933.6|4931.6|4932.9|4930.9|4934.1|4932.1|4931.9|4929.9|164
1598977800000|2020-09-01 16:30:00|4933.1|4931.1|4935.6|4933.6|4936.1|4934.1|4932.6|4930.6|92
1598978100000|2020-09-01 16:35:00|4935.4|4933.4|4932.6|4930.6|4935.9|4933.9|4932.6|4930.6|55
1598978400000|2020-09-01 16:40:00|4932.9|4930.9|4933.6|4931.6|4933.6|4931.6|4930.4|4928.4|76
1598978700000|2020-09-01 16:45:00|4933.9|4931.9|4931.1|4929.1|4934.4|4932.4|4930.9|4928.9|69
1598979000000|2020-09-01 16:50:00|4930.9|4928.9|4933.6|4931.6|4935.4|4933.4|4930.9|4928.9|80
1598979300000|2020-09-01 16:55:00|4933.4|4931.4|4935.4|4933.4|4935.4|4933.4|4932.1|4930.1|64
1598979600000|2020-09-01 17:00:00|4935.9|4933.9|4933.4|4931.4|4935.9|4933.9|4933.1|4931.1|123
1598979900000|2020-09-01 17:05:00|4933.6|4931.6|4934.6|4932.6|4934.9|4932.9|4932.6|4930.6|106
1598980200000|2020-09-01 17:10:00|4934.4|4932.4|4931.9|4929.9|4934.4|4932.4|4931.4|4929.4|77
1598980500000|2020-09-01 17:15:00|4931.4|4929.4|4929.1|4927.1|4932.9|4930.9|4929.1|4927.1|72
1598980800000|2020-09-01 17:20:00|4928.9|4926.9|4928.1|4926.1|4928.9|4926.9|4925.9|4923.9|153
1598981100000|2020-09-01 17:25:00|4928.4|4926.4|4927.4|4925.4|4929.9|4927.9|4927.4|4925.4|43
1598981400000|2020-09-01 17:30:00|4927.6|4925.6|4926.9|4924.9|4929.6|4927.6|4926.4|4924.4|50
1598981700000|2020-09-01 17:35:00|4927.1|4925.1|4931.1|4929.1|4931.6|4929.6|4926.9|4924.9|42
1598982000000|2020-09-01 17:40:00|4930.9|4928.9|4932.6|4930.6|4933.4|4931.4|4930.4|4928.4|55
1598982300000|2020-09-01 17:45:00|4932.4|4930.4|4933.6|4931.6|4933.6|4931.6|4931.4|4929.4|58
1598982600000|2020-09-01 17:50:00|4933.4|4931.4|4930.4|4928.4|4933.4|4931.4|4928.4|4926.4|71
1598982900000|2020-09-01 17:55:00|4929.9|4927.9|4929.6|4927.6|4931.4|4929.4|4929.4|4927.4|36
1598983200000|2020-09-01 18:00:00|4929.9|4927.9|4929.4|4927.4|4929.9|4927.9|4928.9|4926.9|48
1598983500000|2020-09-01 18:05:00|4929.6|4927.6|4930.9|4928.9|4931.1|4929.1|4929.4|4927.4|31
1598983800000|2020-09-01 18:10:00|4931.1|4929.1|4929.4|4927.4|4932.1|4930.1|4929.1|4927.1|128
1598984100000|2020-09-01 18:15:00|4930.4|4928.4|4929.9|4927.9|4930.6|4928.6|4928.4|4926.4|57
1598984400000|2020-09-01 18:20:00|4929.6|4927.6|4931.6|4929.6|4931.6|4929.6|4929.4|4927.4|11
1598984700000|2020-09-01 18:25:00|4931.4|4929.4|4929.4|4927.4|4931.6|4929.6|4928.6|4926.6|70
1598985000000|2020-09-01 18:30:00|4929.6|4927.6|4930.4|4928.4|4932.9|4930.9|4929.4|4927.4|68
1598985300000|2020-09-01 18:35:00|4930.1|4928.1|4933.4|4931.4|4933.4|4931.4|4928.9|4926.9|145
1598985600000|2020-09-01 18:40:00|4933.1|4931.1|4932.9|4930.9|4934.9|4932.9|4931.9|4929.9|90
1598985900000|2020-09-01 18:45:00|4932.6|4930.6|4931.4|4929.4|4933.1|4931.1|4929.4|4927.4|97
1598986200000|2020-09-01 18:50:00|4931.1|4929.1|4932.4|4930.4|4932.6|4930.6|4930.1|4928.1|82
1598986500000|2020-09-01 18:55:00|4932.6|4930.6|4931.9|4929.9|4933.1|4931.1|4930.1|4928.1|89
1598986800000|2020-09-01 19:00:00|4932.6|4930.6|4932.4|4930.4|4934.9|4932.9|4931.9|4929.9|91
1598987100000|2020-09-01 19:05:00|4932.1|4930.1|4934.6|4932.6|4935.6|4933.6|4931.6|4929.6|93
1598987400000|2020-09-01 19:10:00|4934.4|4932.4|4929.1|4927.1|4935.1|4933.1|4928.4|4926.4|154
1598987700000|2020-09-01 19:15:00|4929.4|4927.4|4932.1|4930.1|4932.6|4930.6|4928.6|4926.6|65
1598988000000|2020-09-01 19:20:00|4931.9|4929.9|4936.6|4934.6|4936.6|4934.6|4931.9|4929.9|20
1598988300000|2020-09-01 19:25:00|4936.4|4934.4|4932.4|4930.4|4937.6|4935.6|4931.1|4929.1|109
1598988600000|2020-09-01 19:30:00|4932.1|4930.1|4932.1|4930.1|4934.1|4932.1|4930.6|4928.6|66
1598988900000|2020-09-01 19:35:00|4932.4|4930.4|4932.6|4930.6|4933.1|4931.1|4931.4|4929.4|20
1598989200000|2020-09-01 19:40:00|4932.4|4930.4|4938.4|4936.4|4938.6|4936.6|4931.9|4929.9|134
1598989500000|2020-09-01 19:45:00|4938.1|4936.1|4933.6|4931.6|4938.9|4936.9|4932.9|4930.9|69
1598989800000|2020-09-01 19:50:00|4933.4|4931.4|4934.9|4932.9|4935.6|4933.6|4931.1|4929.1|60
1598990100000|2020-09-01 19:55:00|4934.6|4932.6|4942.4|4940.4|4942.6|4940.6|4933.1|4931.1|136
1598990400000|2020-09-01 20:00:00|4942.8|4938.8|4941.6|4937.6|4944.9|4940.9|4940.6|4936.6|0
1598990700000|2020-09-01 20:05:00|4941.7|4937.7|4941.1|4937.1|4943.6|4939.6|4940.6|4936.6|0
1598991000000|2020-09-01 20:10:00|4941.4|4937.4|4944|4940|4944.9|4940.9|4940.7|4936.7|0
1598991300000|2020-09-01 20:15:00|4944.1|4940.1|4943.7|4939.7|4944.2|4940.2|4943.4|4939.4|0
1598991600000|2020-09-01 20:20:00|4943.8|4939.8|4943.8|4939.8|4944.2|4940.2|4943.7|4939.7|0
1598991900000|2020-09-01 20:25:00|4943.6|4939.6|4943.8|4939.8|4943.9|4939.9|4943.5|4939.5|0
1598992200000|2020-09-01 20:30:00|4944.5|4940.5|4948.1|4944.1|4948.9|4944.9|4942.5|4938.5|0
1598992500000|2020-09-01 20:35:00|4948.2|4944.2|4946.3|4942.3|4948.4|4944.4|4946.3|4942.3|0
1598992800000|2020-09-01 20:40:00|4946.4|4942.4|4946.5|4942.5|4947.3|4943.3|4945|4941|0
1598993100000|2020-09-01 20:45:00|4946.4|4942.4|4946.9|4942.9|4947.2|4943.2|4945.8|4941.8|0
1598993400000|2020-09-01 20:50:00|4947|4943|4947.6|4943.6|4948|4944|4946.9|4942.9|0
1598993700000|2020-09-01 20:55:00|4947.5|4943.5|4947.1|4943.1|4948|4944|4946.5|4942.5|0
1598994000000|2020-09-01 21:00:00|4947|4943|4946.6|4942.6|4947|4943|4946.6|4942.6|0
1598994300000|2020-09-01 21:05:00|4946.8|4942.8|4947.2|4943.2|4947.3|4943.3|4946.8|4942.8|0
1598994600000|2020-09-01 21:10:00|4947.1|4943.1|4946.7|4942.7|4947.1|4943.1|4946.6|4942.6|0
1598994900000|2020-09-01 21:15:00|4946.6|4942.6|4946.6|4942.6|4946.9|4942.9|4946.4|4942.4|0
1598995200000|2020-09-01 21:20:00|4946.9|4942.9|4946.7|4942.7|4946.9|4942.9|4946.6|4942.6|0
1598995500000|2020-09-01 21:25:00|4946.6|4942.6|4946.6|4942.6|4946.6|4942.6|4946.5|4942.5|0
1598995800000|2020-09-01 21:30:00|4946.8|4942.8|4946.7|4942.7|4946.8|4942.8|4946.7|4942.7|0
1598996100000|2020-09-01 21:35:00|4946.6|4942.6|4946.6|4942.6|4946.8|4942.8|4946.6|4942.6|0
1598996400000|2020-09-01 21:40:00|4946.7|4942.7|4946.7|4942.7|4946.8|4942.8|4946.5|4942.5|0
1598996700000|2020-09-01 21:45:00|4946.8|4942.8|4946.8|4942.8|4946.8|4942.8|4946.4|4942.4|0
1598997000000|2020-09-01 21:50:00|4946.7|4942.7|4946.8|4942.8|4946.8|4942.8|4946.7|4942.7|0
1598997300000|2020-09-01 21:55:00|4946.9|4942.9|4946.5|4942.5|4946.9|4942.9|4946.5|4942.5|0
1598997600000|2020-09-01 22:00:00|4947|4943|4946.4|4942.4|4947|4943|4943.1|4939.1|0
1598997900000|2020-09-01 22:05:00|4946.3|4942.3|4944.7|4940.7|4946.4|4942.4|4944.7|4940.7|0
1598998200000|2020-09-01 22:10:00|4944.3|4940.3|4945.4|4941.4|4945.4|4941.4|4944|4940|0
1598998500000|2020-09-01 22:15:00|4945.1|4941.1|4944.8|4940.8|4945.1|4941.1|4944.4|4940.4|0
1598998800000|2020-09-01 22:20:00|4944.9|4940.9|4945.1|4941.1|4945.9|4941.9|4944.9|4940.9|0
1598999100000|2020-09-01 22:25:00|4945.2|4941.2|4944.4|4940.4|4945.4|4941.4|4944.2|4940.2|0
1598999400000|2020-09-01 22:30:00|4944.3|4940.3|4945.1|4941.1|4945.1|4941.1|4943.8|4939.8|0
1598999700000|2020-09-01 22:35:00|4944.8|4940.8|4944.8|4940.8|4945.1|4941.1|4944.8|4940.8|0
1599000000000|2020-09-01 22:40:00|4944.4|4940.4|4944.4|4940.4|4944.8|4940.8|4944.4|4940.4|0
1599000300000|2020-09-01 22:45:00|4944.8|4940.8|4944.4|4940.4|4944.8|4940.8|4943.8|4939.8|0
1599000600000|2020-09-01 22:50:00|4944.8|4940.8|4945.4|4941.4|4945.4|4941.4|4944.4|4940.4|0
1599000900000|2020-09-01 22:55:00|4945.1|4941.1|4945.4|4941.4|4946.5|4942.5|4945.1|4941.1|0
1599001200000|2020-09-01 23:00:00|4945.1|4941.1|4943.8|4939.8|4945.1|4941.1|4943.3|4939.3|0
1599001500000|2020-09-01 23:05:00|4944.1|4940.1|4944.4|4940.4|4944.8|4940.8|4944.1|4940.1|0
1599001800000|2020-09-01 23:10:00|4944.3|4940.3|4944.8|4940.8|4944.8|4940.8|4944.1|4940.1|0
1599002100000|2020-09-01 23:15:00|4944.3|4941.3|4945.7|4942.7|4945.7|4942.7|4943.9|4940.9|0
1599002400000|2020-09-01 23:20:00|4946|4943|4952|4949|4952|4949|4946|4943|0
1599002700000|2020-09-01 23:25:00|4951.6|4948.6|4951|4948|4952.3|4949.3|4950.2|4947.2|0
1599003000000|2020-09-01 23:30:00|4951.3|4948.3|4950.7|4947.7|4951.3|4948.3|4949.3|4946.3|0
1599003300000|2020-09-01 23:35:00|4950.8|4947.8|4951.2|4948.2|4951.8|4948.8|4950.8|4947.8|0
1599003600000|2020-09-01 23:40:00|4950.8|4947.8|4951.5|4948.5|4951.9|4948.9|4950.8|4947.8|0
1599003900000|2020-09-01 23:45:00|4951.2|4948.2|4954.6|4951.6|4954.8|4951.8|4950.8|4947.8|0
1599004200000|2020-09-01 23:50:00|4954.7|4951.7|4953.8|4950.8|4955|4952|4953|4950|0
1599004500000|2020-09-01 23:55:00|4954.1|4951.1|4957.1|4954.1|4957.1|4954.1|4954.1|4951.1|0
1599004800000|2020-09-02 00:00:00|4956.7|4953.7|4956.4|4953.4|4957.1|4954.1|4954.3|4951.3|0
1599005100000|2020-09-02 00:05:00|4956.3|4953.3|4958.3|4955.3|4958.3|4955.3|4954.6|4951.6|0
1599005400000|2020-09-02 00:10:00|4958.4|4955.4|4957.7|4954.7|4959.9|4956.9|4957.3|4954.3|0
1599005700000|2020-09-02 00:15:00|4957.3|4954.3|4958.8|4955.8|4961.9|4958.9|4956|4953|0
1599006000000|2020-09-02 00:20:00|4958.7|4955.7|4961.8|4958.8|4961.9|4958.9|4957.3|4954.3|0
1599006300000|2020-09-02 00:25:00|4961.7|4958.7|4962.2|4959.2|4962.2|4959.2|4959.2|4956.2|0
1599006600000|2020-09-02 00:30:00|4962.7|4959.7|4960|4957|4963.5|4960.5|4959.2|4956.2|0
1599006900000|2020-09-02 00:35:00|4959.7|4956.7|4962.2|4959.2|4962.3|4959.3|4959.2|4956.2|0
1599007200000|2020-09-02 00:40:00|4962.3|4959.3|4965.2|4962.2|4966.6|4963.6|4962.3|4959.3|0
1599007500000|2020-09-02 00:45:00|4965.1|4962.1|4964.8|4961.8|4967.6|4964.6|4963.6|4960.6|0
1599007800000|2020-09-02 00:50:00|4965.1|4962.1|4963.2|4960.2|4966.1|4963.1|4962.6|4959.6|0
1599008100000|2020-09-02 00:55:00|4963.1|4960.1|4970.3|4967.3|4971.9|4968.9|4961.7|4958.7|0
1599008400000|2020-09-02 01:00:00|4970.4|4967.4|4979.2|4976.2|4979.3|4976.3|4970.4|4967.4|0
1599008700000|2020-09-02 01:05:00|4979|4976|4976.7|4973.7|4979|4976|4974.5|4971.5|0
1599009000000|2020-09-02 01:10:00|4976.2|4973.2|4975.9|4972.9|4976.8|4973.8|4973.9|4970.9|0
1599009300000|2020-09-02 01:15:00|4975.8|4972.8|4974.3|4971.3|4975.9|4972.9|4971.5|4968.5|0
1599009600000|2020-09-02 01:20:00|4974.4|4971.4|4972.7|4969.7|4975.8|4972.8|4972.7|4969.7|0
1599009900000|2020-09-02 01:25:00|4972.4|4969.4|4972|4969|4972.8|4969.8|4972|4969|0
1599010200000|2020-09-02 01:30:00|4972.2|4969.2|4967.6|4964.6|4972.6|4969.6|4967.5|4964.5|0
1599010500000|2020-09-02 01:35:00|4967.9|4964.9|4967.6|4964.6|4968.3|4965.3|4966.1|4963.1|0
1599010800000|2020-09-02 01:40:00|4967.5|4964.5|4965.8|4962.8|4967.5|4964.5|4963.7|4960.7|0
1599011100000|2020-09-02 01:45:00|4966.1|4963.1|4966.6|4963.6|4966.6|4963.6|4964.5|4961.5|0
1599011400000|2020-09-02 01:50:00|4966.5|4963.5|4965.2|4962.2|4966.6|4963.6|4963.8|4960.8|0
1599011700000|2020-09-02 01:55:00|4964.7|4961.7|4961.1|4958.1|4965.2|4962.2|4961|4958|0
1599012000000|2020-09-02 02:00:00|4961.2|4958.2|4960.3|4957.3|4961.2|4958.2|4958.1|4955.1|0
1599012300000|2020-09-02 02:05:00|4960.1|4957.1|4959.6|4956.6|4961|4958|4958.2|4955.2|0
1599012600000|2020-09-02 02:10:00|4959.7|4956.7|4963.9|4960.9|4963.9|4960.9|4959.6|4956.6|0
1599012900000|2020-09-02 02:15:00|4963.8|4960.8|4962.5|4959.5|4965.2|4962.2|4962.4|4959.4|0
1599013200000|2020-09-02 02:20:00|4963.8|4960.8|4966.9|4963.9|4966.9|4963.9|4963.8|4960.8|0
1599013500000|2020-09-02 02:25:00|4966.8|4963.8|4965.4|4962.4|4966.9|4963.9|4964|4961|0
1599013800000|2020-09-02 02:30:00|4965.3|4962.3|4964|4961|4965.4|4962.4|4962.5|4959.5|0
1599014100000|2020-09-02 02:35:00|4964.2|4961.2|4964|4961|4965.5|4962.5|4963.3|4960.3|0
1599014400000|2020-09-02 02:40:00|4964.3|4961.3|4961.1|4958.1|4965.3|4962.3|4961.1|4958.1|0
1599014700000|2020-09-02 02:45:00|4961|4958|4959.7|4956.7|4961.2|4958.2|4959.6|4956.6|0
1599015000000|2020-09-02 02:50:00|4960|4957|4959.6|4956.6|4961.1|4958.1|4958.2|4955.2|0
1599015300000|2020-09-02 02:55:00|4959.7|4956.7|4959.7|4956.7|4961.1|4958.1|4959.6|4956.6|0
1599015600000|2020-09-02 03:00:00|4959.8|4956.8|4963|4960|4964.3|4961.3|4959.7|4956.7|0
1599015900000|2020-09-02 03:05:00|4963.3|4960.3|4964.4|4961.4|4964.4|4961.4|4960.9|4957.9|0
1599016200000|2020-09-02 03:10:00|4964.6|4961.6|4965.8|4962.8|4965.8|4962.8|4964.3|4961.3|0
1599016500000|2020-09-02 03:15:00|4965.7|4962.7|4964.2|4961.2|4965.8|4962.8|4962.9|4959.9|0
1599016800000|2020-09-02 03:20:00|4963.9|4960.9|4964.3|4961.3|4964.9|4961.9|4962.9|4959.9|0
1599017100000|2020-09-02 03:25:00|4964.4|4961.4|4965.7|4962.7|4967.2|4964.2|4964.4|4961.4|0
1599017400000|2020-09-02 03:30:00|4965.8|4962.8|4965.7|4962.7|4967.1|4964.1|4964.3|4961.3|0
1599017700000|2020-09-02 03:35:00|4965.4|4962.4|4965.7|4962.7|4965.7|4962.7|4964.3|4961.3|0
1599018000000|2020-09-02 03:40:00|4965.6|4962.6|4965.6|4962.6|4965.7|4962.7|4964.2|4961.2|0
1599018300000|2020-09-02 03:45:00|4965.7|4962.7|4965.7|4962.7|4967|4964|4965|4962|0
1599018600000|2020-09-02 03:50:00|4966.2|4963.2|4965.6|4962.6|4967.1|4964.1|4964.9|4961.9|0
1599018900000|2020-09-02 03:55:00|4966.1|4963.1|4969.3|4966.3|4969.4|4966.4|4966.1|4963.1|0
1599019200000|2020-09-02 04:00:00|4968|4965|4969.6|4966.6|4969.6|4966.6|4968|4965|0
1599019500000|2020-09-02 04:05:00|4969.8|4966.8|4969.7|4966.7|4970.3|4967.3|4969.5|4966.5|0
1599019800000|2020-09-02 04:10:00|4969.4|4966.4|4968.4|4965.4|4969.4|4966.4|4968.3|4965.3|0
1599020100000|2020-09-02 04:15:00|4968.3|4965.3|4969.6|4966.6|4969.7|4966.7|4968.3|4965.3|0
1599020400000|2020-09-02 04:20:00|4969.7|4966.7|4971.1|4968.1|4971.1|4968.1|4968.3|4965.3|0
1599020700000|2020-09-02 04:25:00|4971.2|4968.2|4971.2|4968.2|4972.7|4969.7|4969.8|4966.8|0
1599021000000|2020-09-02 04:30:00|4971.1|4968.1|4969.4|4966.4|4971.1|4968.1|4969.3|4966.3|0
1599021300000|2020-09-02 04:35:00|4969.3|4966.3|4969.2|4966.2|4970.6|4967.6|4969.2|4966.2|0
1599021600000|2020-09-02 04:40:00|4969.3|4966.3|4970.7|4967.7|4972|4969|4969.3|4966.3|0
1599021900000|2020-09-02 04:45:00|4970.6|4967.6|4969.2|4966.2|4970.6|4967.6|4969.2|4966.2|0
1599022200000|2020-09-02 04:50:00|4969.3|4966.3|4969.2|4966.2|4970.7|4967.7|4969.2|4966.2|0
1599022500000|2020-09-02 04:55:00|4968.7|4965.7|4966.5|4963.5|4968.7|4965.7|4966.4|4963.4|0
1599022800000|2020-09-02 05:00:00|4966.4|4963.4|4963.7|4960.7|4967.8|4964.8|4963.7|4960.7|0
1599023100000|2020-09-02 05:05:00|4963.6|4960.6|4964.9|4961.9|4965|4962|4962.3|4959.3|0
1599023400000|2020-09-02 05:10:00|4964.2|4961.2|4965|4962|4965|4962|4963.4|4960.4|0
1599023700000|2020-09-02 05:15:00|4965.1|4962.1|4967.8|4964.8|4967.9|4964.9|4965.1|4962.1|0
1599024000000|2020-09-02 05:20:00|4967.7|4964.7|4967|4964|4967.9|4964.9|4966.3|4963.3|0
1599024300000|2020-09-02 05:25:00|4967.1|4964.1|4970.1|4967.1|4970.2|4967.2|4967.1|4964.1|0
1599024600000|2020-09-02 05:30:00|4970.6|4967.6|4974.3|4971.3|4974.3|4971.3|4970.6|4967.6|0
1599024900000|2020-09-02 05:35:00|4974|4971|4974.3|4971.3|4974.3|4971.3|4971.4|4968.4|0
1599025200000|2020-09-02 05:40:00|4974.4|4971.4|4974.4|4971.4|4977.2|4974.2|4973|4970|0
1599025500000|2020-09-02 05:45:00|4974.5|4971.5|4975.7|4972.7|4975.8|4972.8|4974.4|4971.4|0
1599025800000|2020-09-02 05:50:00|4975.6|4972.6|4975.7|4972.7|4977|4974|4972.9|4969.9|0
1599026100000|2020-09-02 05:55:00|4975.6|4972.6|4965.3|4962.3|4977|4974|4963.8|4960.8|0
1599026400000|2020-09-02 06:00:00|4966|4963|4974.9|4972.9|4977.9|4975.9|4966|4963|469
1599026700000|2020-09-02 06:05:00|4975.1|4973.1|4975.4|4973.4|4978.9|4976.9|4973.9|4971.9|211
1599027000000|2020-09-02 06:10:00|4975.1|4973.1|4976.6|4974.6|4979.1|4977.1|4974.1|4972.1|196
1599027300000|2020-09-02 06:15:00|4976.9|4974.9|4970.1|4968.1|4977.9|4975.9|4970.1|4968.1|110
1599027600000|2020-09-02 06:20:00|4969.9|4967.9|4966.9|4964.9|4969.9|4967.9|4964.9|4962.9|187
1599027900000|2020-09-02 06:25:00|4967.4|4965.4|4965.6|4963.6|4967.6|4965.6|4963.6|4961.6|72
1599028200000|2020-09-02 06:30:00|4965.9|4963.9|4965.4|4963.4|4967.1|4965.1|4962.6|4960.6|107
1599028500000|2020-09-02 06:35:00|4965.6|4963.6|4963.9|4961.9|4966.1|4964.1|4963.4|4961.4|154
1599028800000|2020-09-02 06:40:00|4963.6|4961.6|4967.6|4965.6|4968.4|4966.4|4963.6|4961.6|139
1599029100000|2020-09-02 06:45:00|4967.9|4965.9|4970.9|4968.9|4973.6|4971.6|4967.6|4965.6|113
1599029400000|2020-09-02 06:50:00|4970.4|4968.4|4965.4|4963.4|4970.6|4968.6|4964.9|4962.9|101
1599029700000|2020-09-02 06:55:00|4965.1|4963.1|4967.4|4965.4|4972.4|4970.4|4965.1|4963.1|253
1599030000000|2020-09-02 07:00:00|4966.9|4965.9|4975.1|4974.1|4975.1|4974.1|4958.6|4957.6|1943
1599030300000|2020-09-02 07:05:00|4974.6|4973.6|4986.1|4985.1|4988.9|4987.9|4972.1|4971.1|1304
1599030600000|2020-09-02 07:10:00|4986.4|4985.4|4993.6|4992.6|4998.1|4997.1|4985.9|4984.9|1426
1599030900000|2020-09-02 07:15:00|4994.1|4993.1|4991.4|4990.4|5003.4|5002.4|4991.4|4990.4|1137
1599031200000|2020-09-02 07:20:00|4991.9|4990.9|5004.9|5003.9|5012.1|5011.1|4991.6|4990.6|1616
1599031500000|2020-09-02 07:25:00|5004.6|5003.6|5003.4|5002.4|5008.1|5007.1|4999.9|4998.9|891
1599031800000|2020-09-02 07:30:00|5002.9|5001.9|5009.1|5008.1|5018.9|5017.9|5002.9|5001.9|1365
1599032100000|2020-09-02 07:35:00|5008.9|5007.9|5002.1|5001.1|5014.4|5013.4|4999.6|4998.6|854
1599032400000|2020-09-02 07:40:00|5001.3|5000.3|5008.6|5007.6|5012.8|5011.8|5001.3|5000.3|608
1599032700000|2020-09-02 07:45:00|5008.3|5007.3|4999.1|4998.1|5010.1|5009.1|4996.1|4995.1|852
1599033000000|2020-09-02 07:50:00|4998.8|4997.8|5002.1|5001.1|5009.1|5008.1|4998.3|4997.3|494
1599033300000|2020-09-02 07:55:00|5002.3|5001.3|5004.3|5003.3|5009.1|5008.1|5002.3|5001.3|364
1599033600000|2020-09-02 08:00:00|5004.1|5003.1|5003.6|5002.6|5009.6|5008.6|5002.6|5001.6|421
1599033900000|2020-09-02 08:05:00|5003.1|5002.1|5007.1|5006.1|5015.6|5014.6|5003.1|5002.1|615
1599034200000|2020-09-02 08:10:00|5007.6|5006.6|5012.6|5011.6|5015.1|5014.1|5007.6|5006.6|551
1599034500000|2020-09-02 08:15:00|5012.8|5011.8|5024.3|5023.3|5024.3|5023.3|5011.6|5010.6|748
1599034800000|2020-09-02 08:20:00|5024.6|5023.6|5027.3|5026.3|5029.6|5028.6|5023.1|5022.1|1082
1599035100000|2020-09-02 08:25:00|5027.1|5026.1|5024.6|5023.6|5027.6|5026.6|5023.6|5022.6|609
1599035400000|2020-09-02 08:30:00|5025.1|5024.1|5034.6|5033.6|5035.6|5034.6|5023.1|5022.1|1038
1599035700000|2020-09-02 08:35:00|5034.8|5033.8|5038.6|5037.6|5044.3|5043.3|5034.8|5033.8|1450
1599036000000|2020-09-02 08:40:00|5038.8|5037.8|5044.6|5043.6|5047.6|5046.6|5038.8|5037.8|935
1599036300000|2020-09-02 08:45:00|5044.8|5043.8|5044.3|5043.3|5056.6|5055.6|5043.3|5042.3|1283
1599036600000|2020-09-02 08:50:00|5044.6|5043.6|5052.1|5051.1|5053.6|5052.6|5044.6|5043.6|664
1599036900000|2020-09-02 08:55:00|5051.8|5050.8|5048.3|5047.3|5054.6|5053.6|5043.1|5042.1|1115
1599037200000|2020-09-02 09:00:00|5048.6|5047.6|5045.3|5044.3|5051.1|5050.1|5044.8|5043.8|958
1599037500000|2020-09-02 09:05:00|5045.6|5044.6|5050.8|5049.8|5051.6|5050.6|5044.3|5043.3|533
1599037800000|2020-09-02 09:10:00|5051.1|5050.1|5053.6|5052.6|5056.8|5055.8|5049.6|5048.6|714
1599038100000|2020-09-02 09:15:00|5053.8|5052.8|5059.6|5058.6|5060.3|5059.3|5052.6|5051.6|706
1599038400000|2020-09-02 09:20:00|5059.8|5058.8|5061.6|5060.6|5063.6|5062.6|5055.8|5054.8|701
1599038700000|2020-09-02 09:25:00|5061.8|5060.8|5057.1|5056.1|5063.6|5062.6|5056.3|5055.3|553
1599039000000|2020-09-02 09:30:00|5057.3|5056.3|5056.6|5055.6|5060.3|5059.3|5055.1|5054.1|706
1599039300000|2020-09-02 09:35:00|5055.6|5054.6|5054.6|5053.6|5057.6|5056.6|5052.6|5051.6|647
1599039600000|2020-09-02 09:40:00|5054.8|5053.8|5042.3|5041.3|5056.1|5055.1|5042.1|5041.1|842
1599039900000|2020-09-02 09:45:00|5042.6|5041.6|5045.6|5044.6|5046.3|5045.3|5041.3|5040.3|535
1599040200000|2020-09-02 09:50:00|5045.8|5044.8|5050.1|5049.1|5050.8|5049.8|5045.8|5044.8|388
1599040500000|2020-09-02 09:55:00|5050.3|5049.3|5055.6|5054.6|5056.3|5055.3|5050.1|5049.1|547
1599040800000|2020-09-02 10:00:00|5056.1|5055.1|5054.8|5053.8|5057.6|5056.6|5054.1|5053.1|427
1599041100000|2020-09-02 10:05:00|5054.6|5053.6|5057.6|5056.6|5058.6|5057.6|5054.6|5053.6|477
1599041400000|2020-09-02 10:10:00|5057.8|5056.8|5052.8|5051.8|5057.8|5056.8|5051.6|5050.6|441
1599041700000|2020-09-02 10:15:00|5053.1|5052.1|5059.1|5058.1|5059.3|5058.3|5052.8|5051.8|419
1599042000000|2020-09-02 10:20:00|5059.3|5058.3|5059.3|5058.3|5060.6|5059.6|5057.1|5056.1|305
1599042300000|2020-09-02 10:25:00|5059.6|5058.6|5055.3|5054.3|5061.3|5060.3|5054.6|5053.6|372
1599042600000|2020-09-02 10:30:00|5055.6|5054.6|5054.3|5053.3|5059.1|5058.1|5054.1|5053.1|391
1599042900000|2020-09-02 10:35:00|5054.1|5053.1|5054.1|5053.1|5056.6|5055.6|5052.6|5051.6|327
1599043200000|2020-09-02 10:40:00|5053.8|5052.8|5059.8|5058.8|5060.1|5059.1|5053.6|5052.6|444
1599043500000|2020-09-02 10:45:00|5060.1|5059.1|5057.6|5056.6|5062.1|5061.1|5056.1|5055.1|265
1599043800000|2020-09-02 10:50:00|5057.3|5056.3|5053.8|5052.8|5059.6|5058.6|5053.6|5052.6|248
1599044100000|2020-09-02 10:55:00|5054.1|5053.1|5050.8|5049.8|5054.1|5053.1|5049.6|5048.6|380
1599044400000|2020-09-02 11:00:00|5051.1|5050.1|5051.1|5050.1|5051.3|5050.3|5046.1|5045.1|327
1599044700000|2020-09-02 11:05:00|5050.8|5049.8|5048.1|5047.1|5051.1|5050.1|5047.6|5046.6|155
1599045000000|2020-09-02 11:10:00|5048.3|5047.3|5047.3|5046.3|5049.6|5048.6|5045.3|5044.3|301
1599045300000|2020-09-02 11:15:00|5047.1|5046.1|5046.6|5045.6|5049.1|5048.1|5045.1|5044.1|225
1599045600000|2020-09-02 11:20:00|5046.8|5045.8|5052.3|5051.3|5052.8|5051.8|5044.1|5043.1|251
1599045900000|2020-09-02 11:25:00|5052.1|5051.1|5050.8|5049.8|5053.8|5052.8|5047.8|5046.8|199
1599046200000|2020-09-02 11:30:00|5051.1|5050.1|5055.3|5054.3|5056.3|5055.3|5051.1|5050.1|153
1599046500000|2020-09-02 11:35:00|5055.1|5054.1|5057.3|5056.3|5057.3|5056.3|5053.8|5052.8|241
1599046800000|2020-09-02 11:40:00|5056.7|5055.7|5058|5057|5059.5|5058.5|5056|5055|173
1599047100000|2020-09-02 11:45:00|5057.7|5056.7|5056.2|5055.2|5058.2|5057.2|5055.2|5054.2|179
1599047400000|2020-09-02 11:50:00|5056.5|5055.5|5053.7|5052.7|5056.5|5055.5|5052.5|5051.5|169
1599047700000|2020-09-02 11:55:00|5054|5053|5049.5|5048.5|5054.2|5053.2|5049.5|5048.5|137
1599048000000|2020-09-02 12:00:00|5049.7|5048.7|5052.7|5051.7|5055.5|5054.5|5049.5|5048.5|257
1599048300000|2020-09-02 12:05:00|5052.5|5051.5|5051.7|5050.7|5055.2|5054.2|5050.7|5049.7|366
1599048600000|2020-09-02 12:10:00|5052|5051|5051.7|5050.7|5053.7|5052.7|5051|5050|156
1599048900000|2020-09-02 12:15:00|5051.5|5050.5|5053|5052|5056|5055|5047.7|5046.7|415
1599049200000|2020-09-02 12:20:00|5052.7|5051.7|5054|5053|5054.7|5053.7|5050.7|5049.7|226
1599049500000|2020-09-02 12:25:00|5053.5|5052.5|5050.7|5049.7|5053.5|5052.5|5048.7|5047.7|244
1599049800000|2020-09-02 12:30:00|5051|5050|5046.7|5045.7|5051.2|5050.2|5044.5|5043.5|258
1599050100000|2020-09-02 12:35:00|5047|5046|5046|5045|5047|5046|5044|5043|290
1599050400000|2020-09-02 12:40:00|5046.5|5045.5|5038.7|5037.7|5046.7|5045.7|5038.5|5037.5|383
1599050700000|2020-09-02 12:45:00|5038.5|5037.5|5034.5|5033.5|5039.2|5038.2|5032.5|5031.5|713
1599051000000|2020-09-02 12:50:00|5034.2|5033.2|5033.2|5032.2|5035|5034|5032|5031|232
1599051300000|2020-09-02 12:55:00|5033.5|5032.5|5035|5034|5037.5|5036.5|5031.7|5030.7|480
1599051600000|2020-09-02 13:00:00|5034.7|5033.7|5034.5|5033.5|5037.5|5036.5|5031.5|5030.5|396
1599051900000|2020-09-02 13:05:00|5034.2|5033.2|5039.5|5038.5|5040.5|5039.5|5033.5|5032.5|333
1599052200000|2020-09-02 13:10:00|5039.2|5038.2|5040.7|5039.7|5041|5040|5036.2|5035.2|252
1599052500000|2020-09-02 13:15:00|5040.5|5039.5|5039|5038|5041|5040|5037|5036|285
1599052800000|2020-09-02 13:20:00|5038.7|5037.7|5038.5|5037.5|5040.5|5039.5|5037.5|5036.5|142
1599053100000|2020-09-02 13:25:00|5038.7|5037.7|5036.2|5035.2|5040|5039|5035.2|5034.2|259
1599053400000|2020-09-02 13:30:00|5036|5035|5036.5|5035.5|5038.2|5037.2|5032.2|5031.2|911
1599053700000|2020-09-02 13:35:00|5036.2|5035.2|5031|5030|5038|5037|5030.5|5029.5|910
1599054000000|2020-09-02 13:40:00|5031.2|5030.2|5034|5033|5035|5034|5024.5|5023.5|990
1599054300000|2020-09-02 13:45:00|5034.2|5033.2|5030.7|5029.7|5037.5|5036.5|5030.5|5029.5|622
1599054600000|2020-09-02 13:50:00|5030.5|5029.5|5026.5|5025.5|5032.5|5031.5|5025|5024|719
1599054900000|2020-09-02 13:55:00|5026.7|5025.7|5022.5|5021.5|5030|5029|5019.2|5018.2|1227
1599055200000|2020-09-02 14:00:00|5022.7|5021.7|5028.5|5027.5|5030.2|5029.2|5021.2|5020.2|909
1599055500000|2020-09-02 14:05:00|5029|5028|5013.7|5012.7|5030.5|5029.5|5009.7|5008.7|940
1599055800000|2020-09-02 14:10:00|5014.4|5013.4|5026.4|5025.4|5026.4|5025.4|5011.7|5010.7|786
1599056100000|2020-09-02 14:15:00|5026.2|5025.2|5030.4|5029.4|5034.9|5033.9|5024.4|5023.4|1085
1599056400000|2020-09-02 14:20:00|5030.2|5029.2|5026.2|5025.2|5032.4|5031.4|5025.2|5024.2|785
1599056700000|2020-09-02 14:25:00|5026.4|5025.4|5028.4|5027.4|5029.2|5028.2|5020.7|5019.7|930
1599057000000|2020-09-02 14:30:00|5028.7|5027.7|5037.2|5036.2|5037.7|5036.7|5027.7|5026.7|508
1599057300000|2020-09-02 14:35:00|5036.9|5035.9|5027.4|5026.4|5037.2|5036.2|5025.7|5024.7|435
1599057600000|2020-09-02 14:40:00|5027.7|5026.7|5025.2|5024.2|5030.7|5029.7|5020.9|5019.9|522
1599057900000|2020-09-02 14:45:00|5024.9|5023.9|5027.4|5026.4|5028.4|5027.4|5021.2|5020.2|412
1599058200000|2020-09-02 14:50:00|5027.7|5026.7|5035.7|5034.7|5035.7|5034.7|5027.2|5026.2|589
1599058500000|2020-09-02 14:55:00|5035.9|5034.9|5028.2|5027.2|5036.7|5035.7|5025.7|5024.7|574
1599058800000|2020-09-02 15:00:00|5027.9|5026.9|5030.9|5029.9|5033.7|5032.7|5026.2|5025.2|515
1599059100000|2020-09-02 15:05:00|5030.7|5029.7|5027.2|5026.2|5033.7|5032.7|5023.4|5022.4|1055
1599059400000|2020-09-02 15:10:00|5026.7|5025.7|5030.7|5029.7|5033.7|5032.7|5026.2|5025.2|544
1599059700000|2020-09-02 15:15:00|5030.4|5029.4|5027.7|5026.7|5030.9|5029.9|5022.7|5021.7|790
1599060000000|2020-09-02 15:20:00|5027.2|5026.2|5019.7|5018.7|5028.2|5027.2|5019.7|5018.7|1117
1599060300000|2020-09-02 15:25:00|5019.9|5018.9|5021.9|5020.9|5024.2|5023.2|5016.7|5015.7|1698
1599060600000|2020-09-02 15:30:00|5022.7|5020.7|5030.2|5028.2|5030.2|5028.2|5022.2|5020.2|2908
1599060900000|2020-09-02 15:35:00|5030.7|5028.7|5025.7|5023.7|5032.9|5030.9|5024.9|5022.9|1719
1599061200000|2020-09-02 15:40:00|5025.9|5023.9|5032.9|5030.9|5033.7|5031.7|5025.9|5023.9|667
1599061500000|2020-09-02 15:45:00|5033.2|5031.2|5040.9|5038.9|5042.2|5040.2|5031.9|5029.9|392
1599061800000|2020-09-02 15:50:00|5040.7|5038.7|5044.4|5042.4|5044.4|5042.4|5038.7|5036.7|234
1599062100000|2020-09-02 15:55:00|5044.7|5042.7|5046.7|5044.7|5048.7|5046.7|5043.7|5041.7|442
1599062400000|2020-09-02 16:00:00|5046.4|5044.4|5044.7|5042.7|5048.2|5046.2|5043.4|5041.4|237
1599062700000|2020-09-02 16:05:00|5044.4|5042.4|5042.9|5040.9|5044.7|5042.7|5042.7|5040.7|162
1599063000000|2020-09-02 16:10:00|5043.2|5041.2|5042.7|5040.7|5044.7|5042.7|5041.9|5039.9|452
1599063300000|2020-09-02 16:15:00|5042.9|5040.9|5046.2|5044.2|5046.7|5044.7|5042.7|5040.7|310
1599063600000|2020-09-02 16:20:00|5046.4|5044.4|5049.2|5047.2|5049.7|5047.7|5044.7|5042.7|126
1599063900000|2020-09-02 16:25:00|5049.4|5047.4|5046.2|5044.2|5050.2|5048.2|5045.2|5043.2|322
1599064200000|2020-09-02 16:30:00|5046.4|5044.4|5046.7|5044.7|5046.9|5044.9|5044.2|5042.2|94
1599064500000|2020-09-02 16:35:00|5046.4|5044.4|5047.2|5045.2|5048.2|5046.2|5045.2|5043.2|194
1599064800000|2020-09-02 16:40:00|5046.9|5044.9|5047.4|5045.4|5048.9|5046.9|5046.4|5044.4|85
1599065100000|2020-09-02 16:45:00|5047.7|5045.7|5047.2|5045.2|5049.7|5047.7|5045.7|5043.7|107
1599065400000|2020-09-02 16:50:00|5047.4|5045.4|5046.4|5044.4|5047.7|5045.7|5045.2|5043.2|84
1599065700000|2020-09-02 16:55:00|5046.2|5044.2|5045.4|5043.4|5046.9|5044.9|5045.2|5043.2|46
1599066000000|2020-09-02 17:00:00|5045.7|5043.7|5044.7|5042.7|5046.7|5044.7|5043.7|5041.7|75
1599066300000|2020-09-02 17:05:00|5044.9|5042.9|5045.7|5043.7|5045.7|5043.7|5044.2|5042.2|39
1599066600000|2020-09-02 17:10:00|5045.4|5043.4|5048.9|5046.9|5049.9|5047.9|5044.2|5042.2|143
1599066900000|2020-09-02 17:15:00|5048.7|5046.7|5049.4|5047.4|5050.4|5048.4|5047.2|5045.2|65
1599067200000|2020-09-02 17:20:00|5049.2|5047.2|5050.9|5048.9|5051.9|5049.9|5048.2|5046.2|84
1599067500000|2020-09-02 17:25:00|5050.7|5048.7|5050.7|5048.7|5051.9|5049.9|5050.2|5048.2|46
1599067800000|2020-09-02 17:30:00|5050.9|5048.9|5051.9|5049.9|5053.2|5051.2|5049.7|5047.7|91
1599068100000|2020-09-02 17:35:00|5052.2|5050.2|5054.2|5052.2|5054.7|5052.7|5052.2|5050.2|37
1599068400000|2020-09-02 17:40:00|5054.4|5052.4|5052.7|5050.7|5055.2|5053.2|5052.2|5050.2|65
1599068700000|2020-09-02 17:45:00|5052.4|5050.4|5051.2|5049.2|5054.4|5052.4|5050.7|5048.7|71
1599069000000|2020-09-02 17:50:00|5051.4|5049.4|5051.2|5049.2|5051.9|5049.9|5050.4|5048.4|38
1599069300000|2020-09-02 17:55:00|5050.9|5048.9|5053.2|5051.2|5054.4|5052.4|5050.9|5048.9|83
1599069600000|2020-09-02 18:00:00|5052.9|5050.9|5051.4|5049.4|5053.2|5051.2|5047.7|5045.7|117
1599069900000|2020-09-02 18:05:00|5051.7|5049.7|5054.4|5052.4|5055.2|5053.2|5051.2|5049.2|115
1599070200000|2020-09-02 18:10:00|5054.7|5052.7|5053.4|5051.4|5055.2|5053.2|5051.4|5049.4|85
1599070500000|2020-09-02 18:15:00|5053.7|5051.7|5053.7|5051.7|5055.7|5053.7|5052.4|5050.4|102
1599070800000|2020-09-02 18:20:00|5053.9|5051.9|5055.2|5053.2|5055.2|5053.2|5052.9|5050.9|25
1599071100000|2020-09-02 18:25:00|5054.9|5052.9|5055.9|5053.9|5057.2|5055.2|5054.2|5052.2|65
1599071400000|2020-09-02 18:30:00|5056.2|5054.2|5056.9|5054.9|5056.9|5054.9|5053.4|5051.4|81
1599071700000|2020-09-02 18:35:00|5056.7|5054.7|5056.2|5054.2|5056.9|5054.9|5054.4|5052.4|46
1599072000000|2020-09-02 18:40:00|5056.7|5054.7|5056.4|5054.4|5058.7|5056.7|5055.2|5053.2|114
1599072300000|2020-09-02 18:45:00|5056.2|5054.2|5058.4|5056.4|5060.2|5058.2|5055.7|5053.7|101
1599072600000|2020-09-02 18:50:00|5058.2|5056.2|5057.9|5055.9|5060.2|5058.2|5057.7|5055.7|45
1599072900000|2020-09-02 18:55:00|5058.2|5056.2|5058.4|5056.4|5059.4|5057.4|5057.7|5055.7|43
1599073200000|2020-09-02 19:00:00|5058.7|5056.7|5060.2|5058.2|5060.2|5058.2|5056.7|5054.7|89
1599073500000|2020-09-02 19:05:00|5059.7|5057.7|5060.2|5058.2|5060.7|5058.7|5057.2|5055.2|48
1599073800000|2020-09-02 19:10:00|5059.9|5057.9|5064.7|5062.7|5064.9|5062.9|5059.7|5057.7|82
1599074100000|2020-09-02 19:15:00|5064.9|5062.9|5064.2|5062.2|5065.2|5063.2|5062.2|5060.2|165
1599074400000|2020-09-02 19:20:00|5064.4|5062.4|5067.7|5065.7|5067.7|5065.7|5063.7|5061.7|290
1599074700000|2020-09-02 19:25:00|5067.9|5065.9|5066.4|5064.4|5068.2|5066.2|5065.7|5063.7|189
1599075000000|2020-09-02 19:30:00|5066.2|5064.2|5066.2|5064.2|5067.4|5065.4|5064.2|5062.2|137
1599075300000|2020-09-02 19:35:00|5065.9|5063.9|5068.4|5066.4|5069.2|5067.2|5064.4|5062.4|157
1599075600000|2020-09-02 19:40:00|5068.7|5066.7|5071.7|5069.7|5072.2|5070.2|5067.9|5065.9|105
1599075900000|2020-09-02 19:45:00|5071.2|5069.2|5071.2|5069.2|5071.4|5069.4|5069.2|5067.2|90
1599076200000|2020-09-02 19:50:00|5070.4|5068.4|5071.7|5069.7|5071.7|5069.7|5067.2|5065.2|220
1599076500000|2020-09-02 19:55:00|5071.2|5069.2|5071.9|5069.9|5072.4|5070.4|5068.2|5066.2|293
1599076800000|2020-09-02 20:00:00|5071.6|5067.6|5072.1|5068.1|5072.9|5068.9|5068.8|5064.8|0
1599077100000|2020-09-02 20:05:00|5071.8|5067.8|5072.1|5068.1|5072.6|5068.6|5070.4|5066.4|0
1599077400000|2020-09-02 20:10:00|5072.2|5068.2|5072.6|5068.6|5073.9|5069.9|5072.1|5068.1|0
1599077700000|2020-09-02 20:15:00|5072.7|5068.7|5072.8|5068.8|5073.2|5069.2|5072.4|5068.4|0
1599078000000|2020-09-02 20:20:00|5072.6|5068.6|5072.1|5068.1|5072.6|5068.6|5072.1|5068.1|0
1599078300000|2020-09-02 20:25:00|5072.2|5068.2|5072.6|5068.6|5072.6|5068.6|5072|5068|0
1599078600000|2020-09-02 20:30:00|5072.3|5068.3|5071.9|5067.9|5072.3|5068.3|5070.5|5066.5|0
1599078900000|2020-09-02 20:35:00|5071.8|5067.8|5071.9|5067.9|5072.3|5068.3|5071.5|5067.5|0
1599079200000|2020-09-02 20:40:00|5071.6|5067.6|5072.2|5068.2|5072.5|5068.5|5071.6|5067.6|0
1599079500000|2020-09-02 20:45:00|5072.3|5068.3|5071.1|5067.1|5072.5|5068.5|5070.1|5066.1|0
1599079800000|2020-09-02 20:50:00|5071.2|5067.2|5068.6|5064.6|5071.8|5067.8|5068.3|5064.3|0
1599080100000|2020-09-02 20:55:00|5068.5|5064.5|5069.3|5065.3|5070.4|5066.4|5067.9|5063.9|0
1599080400000|2020-09-02 21:00:00|5069.8|5065.8|5069.8|5065.8|5070.2|5066.2|5069.2|5065.2|0
1599080700000|2020-09-02 21:05:00|5069.7|5065.7|5069.8|5065.8|5069.9|5065.9|5069.6|5065.6|0
1599081000000|2020-09-02 21:10:00|5069.5|5065.5|5069.5|5065.5|5069.5|5065.5|5069.5|5065.5|0
1599081300000|2020-09-02 21:15:00|5069.6|5065.6|5070|5066|5070|5066|5069.5|5065.5|0
1599081600000|2020-09-02 21:20:00|5070.1|5066.1|5070.1|5066.1|5070.1|5066.1|5069.8|5065.8|0
1599081900000|2020-09-02 21:25:00|5069.9|5065.9|5070.1|5066.1|5070.1|5066.1|5069.9|5065.9|0
1599082200000|2020-09-02 21:30:00|5070|5066|5070|5066|5070|5066|5070|5066|0
1599082500000|2020-09-02 21:35:00|5069.8|5065.8|5069.6|5065.6|5069.8|5065.8|5069.6|5065.6|0
1599082800000|2020-09-02 21:40:00|5069.5|5065.5|5069.5|5065.5|5069.5|5065.5|5069.5|5065.5|0
1599083100000|2020-09-02 21:45:00|5069.7|5065.7|5069.8|5065.8|5069.8|5065.8|5069.7|5065.7|0
1599083400000|2020-09-02 21:50:00|5069.7|5065.7|5069.9|5065.9|5069.9|5065.9|5069.7|5065.7|0
1599083700000|2020-09-02 21:55:00|5069.8|5065.8|5069.8|5065.8|5069.9|5065.9|5069.8|5065.8|0
1599084000000|2020-09-02 22:00:00|5069.7|5065.7|5067.7|5063.7|5070|5066|5067.3|5063.3|0
1599084300000|2020-09-02 22:05:00|5067.6|5063.6|5066.1|5062.1|5067.6|5063.6|5065.5|5061.5|0
1599084600000|2020-09-02 22:10:00|5066.2|5062.2|5066.1|5062.1|5066.9|5062.9|5065.8|5061.8|0
1599084900000|2020-09-02 22:15:00|5066|5062|5066.5|5062.5|5066.8|5062.8|5066|5062|0
1599085200000|2020-09-02 22:20:00|5066.4|5062.4|5068.9|5064.9|5068.9|5064.9|5066.4|5062.4|0
1599085500000|2020-09-02 22:25:00|5069.3|5065.3|5070.3|5066.3|5070.7|5066.7|5069|5065|0
1599085800000|2020-09-02 22:30:00|5069.9|5065.9|5069.3|5065.3|5069.9|5065.9|5068.9|5064.9|0
1599086100000|2020-09-02 22:35:00|5069.2|5065.2|5069.6|5065.6|5069.6|5065.6|5068.5|5064.5|0
1599086400000|2020-09-02 22:40:00|5069.5|5065.5|5069.9|5065.9|5070.3|5066.3|5069.3|5065.3|0
1599086700000|2020-09-02 22:45:00|5070.1|5066.1|5070.3|5066.3|5070.3|5066.3|5069.9|5065.9|0
1599087000000|2020-09-02 22:50:00|5070.4|5066.4|5073.1|5069.1|5073.5|5069.5|5070.4|5066.4|0
1599087300000|2020-09-02 22:55:00|5073.5|5069.5|5075|5071|5075.5|5071.5|5073.5|5069.5|0
1599087600000|2020-09-02 23:00:00|5075.1|5071.1|5075.5|5071.5|5075.5|5071.5|5074.4|5070.4|0
1599087900000|2020-09-02 23:05:00|5075.4|5071.4|5075.8|5071.8|5075.8|5071.8|5074.7|5070.7|0
1599088200000|2020-09-02 23:10:00|5075.6|5071.6|5077.8|5073.8|5078.8|5074.8|5075.5|5071.5|0
1599088500000|2020-09-02 23:15:00|5078.1|5074.1|5076.9|5073.9|5078.1|5075|5076.7|5073.7|0
1599088800000|2020-09-02 23:20:00|5077|5074|5079|5076|5079.3|5076.3|5077|5074|0
1599089100000|2020-09-02 23:25:00|5079.1|5076.1|5078.7|5075.7|5079.8|5076.8|5078.3|5075.3|0
1599089400000|2020-09-02 23:30:00|5078.3|5075.3|5080.5|5077.5|5080.9|5077.9|5078|5075|0
1599089700000|2020-09-02 23:35:00|5080.4|5077.4|5079.9|5076.9|5081.2|5078.2|5079.4|5076.4|0
1599090000000|2020-09-02 23:40:00|5080.2|5077.2|5081.2|5078.2|5082.3|5079.3|5080.2|5077.2|0
1599090300000|2020-09-02 23:45:00|5081.1|5078.1|5078.8|5075.8|5081.1|5078.1|5078.3|5075.3|0
1599090600000|2020-09-02 23:50:00|5079.1|5076.1|5077.3|5074.3|5079.1|5076.1|5077.3|5074.3|0
1599090900000|2020-09-02 23:55:00|5077.7|5074.7|5078.3|5075.3|5079.4|5076.4|5077|5074|0
1599091200000|2020-09-03 00:00:00|5078|5075|5075.2|5072.2|5078|5075|5072.3|5069.3|0
1599091500000|2020-09-03 00:05:00|5075.5|5072.5|5075.1|5072.1|5075.5|5072.5|5072.7|5069.7|0
1599091800000|2020-09-03 00:10:00|5075|5072|5075.1|5072.1|5076.6|5073.6|5074.4|5071.4|0
1599092100000|2020-09-03 00:15:00|5075|5072|5069.5|5066.5|5078.8|5075.8|5068.8|5065.8|0
1599092400000|2020-09-03 00:20:00|5069.4|5066.4|5069.5|5066.5|5072.3|5069.3|5068|5065|0
1599092700000|2020-09-03 00:25:00|5069.4|5066.4|5070.8|5067.8|5071.6|5068.6|5067.9|5064.9|0
1599093000000|2020-09-03 00:30:00|5070.9|5067.9|5067.9|5064.9|5070.9|5067.9|5066.4|5063.4|0
1599093300000|2020-09-03 00:35:00|5068.5|5065.5|5067.9|5064.9|5070.7|5067.7|5067.9|5064.9|0
1599093600000|2020-09-03 00:40:00|5068|5065|5067.9|5064.9|5069.4|5066.4|5067.9|5064.9|0
1599093900000|2020-09-03 00:45:00|5067.8|5064.8|5065|5062|5067.8|5064.8|5065|5062|0
1599094200000|2020-09-03 00:50:00|5065.5|5062.5|5065|5062|5067.9|5064.9|5063.6|5060.6|0
1599094500000|2020-09-03 00:55:00|5065.1|5062.1|5060.4|5057.4|5066.4|5063.4|5060.3|5057.3|0
1599094800000|2020-09-03 01:00:00|5060.3|5057.3|5059.9|5056.9|5063.3|5060.3|5057.4|5054.4|0
1599095100000|2020-09-03 01:05:00|5060.1|5057.1|5059.8|5056.8|5060.6|5057.6|5057.7|5054.7|0
1599095400000|2020-09-03 01:10:00|5060.1|5057.1|5058.3|5055.3|5060.5|5057.5|5056.1|5053.1|0
1599095700000|2020-09-03 01:15:00|5058|5055|5056.2|5053.2|5058.9|5055.9|5054.6|5051.6|0
1599096000000|2020-09-03 01:20:00|5056.3|5053.3|5060.5|5057.5|5060.5|5057.5|5056.2|5053.2|0
1599096300000|2020-09-03 01:25:00|5060.6|5057.6|5062.2|5059.2|5062.3|5059.3|5060.5|5057.5|0
1599096600000|2020-09-03 01:30:00|5062.1|5059.1|5059.5|5056.5|5062.1|5059.1|5056.5|5053.5|0
1599096900000|2020-09-03 01:35:00|5059.4|5056.4|5063.8|5060.8|5063.8|5060.8|5058|5055|0
1599097200000|2020-09-03 01:40:00|5063.7|5060.7|5065.3|5062.3|5065.3|5062.3|5062.4|5059.4|0
1599097500000|2020-09-03 01:45:00|5065.4|5062.4|5069.5|5066.5|5069.6|5066.6|5063.9|5060.9|0
1599097800000|2020-09-03 01:50:00|5069.6|5066.6|5071|5068|5071|5068|5069.4|5066.4|0
1599098100000|2020-09-03 01:55:00|5072.4|5069.4|5072.5|5069.5|5073.9|5070.9|5069.5|5066.5|0
1599098400000|2020-09-03 02:00:00|5072.8|5069.8|5071.1|5068.1|5073.2|5070.2|5068.9|5065.9|0
1599098700000|2020-09-03 02:05:00|5071.2|5068.2|5075.3|5072.3|5076.7|5073.7|5071.2|5068.2|0
1599099000000|2020-09-03 02:10:00|5075.2|5072.2|5071.2|5068.2|5075.3|5072.3|5071.1|5068.1|0
1599099300000|2020-09-03 02:15:00|5071.1|5068.1|5068.3|5065.3|5071.2|5068.2|5068.2|5065.2|0
1599099600000|2020-09-03 02:20:00|5068.4|5065.4|5071.5|5068.5|5071.5|5068.5|5068.4|5065.4|0
1599099900000|2020-09-03 02:25:00|5072.8|5069.8|5072.8|5069.8|5074.3|5071.3|5070.8|5067.8|0
1599100200000|2020-09-03 02:30:00|5072.9|5069.9|5072.7|5069.7|5074.3|5071.3|5071.3|5068.3|0
1599100500000|2020-09-03 02:35:00|5072.8|5069.8|5067|5064|5074.2|5071.2|5067|5064|0
1599100800000|2020-09-03 02:40:00|5067.3|5064.3|5069.8|5066.8|5069.9|5066.9|5065.6|5062.6|0
1599101100000|2020-09-03 02:45:00|5069.9|5066.9|5068.4|5065.4|5070|5067|5067|5064|0
1599101400000|2020-09-03 02:50:00|5068.5|5065.5|5065.5|5062.5|5068.5|5065.5|5064.8|5061.8|0
1599101700000|2020-09-03 02:55:00|5065.6|5062.6|5068.3|5065.3|5068.4|5065.4|5065.4|5062.4|0
1599102000000|2020-09-03 03:00:00|5068.4|5065.4|5065.5|5062.5|5069.1|5066.1|5064.1|5061.1|0
1599102300000|2020-09-03 03:05:00|5065.4|5062.4|5064.7|5061.7|5066.9|5063.9|5064.1|5061.1|0
1599102600000|2020-09-03 03:10:00|5065.4|5062.4|5061.2|5058.2|5065.4|5062.4|5061|5058|0
1599102900000|2020-09-03 03:15:00|5061.5|5058.5|5058.4|5055.4|5062.6|5059.6|5056.9|5053.9|0
1599103200000|2020-09-03 03:20:00|5058.2|5055.2|5057.6|5054.6|5059.1|5056.1|5056.9|5053.9|0
1599103500000|2020-09-03 03:25:00|5057.4|5054.4|5061.4|5058.4|5061.4|5058.4|5057|5054|0
1599103800000|2020-09-03 03:30:00|5061.2|5058.2|5064.1|5061.1|5064.3|5061.3|5060|5057|0
1599104100000|2020-09-03 03:35:00|5064.2|5061.2|5061.4|5058.4|5064.2|5061.2|5061.4|5058.4|0
1599104400000|2020-09-03 03:40:00|5061.5|5058.5|5062.8|5059.8|5064.2|5061.2|5061.5|5058.5|0
1599104700000|2020-09-03 03:45:00|5062.9|5059.9|5064.3|5061.3|5064.3|5061.3|5062.8|5059.8|0
1599105000000|2020-09-03 03:50:00|5064.2|5061.2|5062.8|5059.8|5064.3|5061.3|5062.7|5059.7|0
1599105300000|2020-09-03 03:55:00|5062.7|5059.7|5064.2|5061.2|5064.2|5061.2|5062.7|5059.7|0
1599105600000|2020-09-03 04:00:00|5064.1|5061.1|5059.8|5056.8|5064.1|5061.1|5058.3|5055.3|0
1599105900000|2020-09-03 04:05:00|5060.3|5057.3|5062|5059|5062.7|5059.7|5060.3|5057.3|0
1599106200000|2020-09-03 04:10:00|5062.3|5059.3|5062.7|5059.7|5062.7|5059.7|5061.2|5058.2|0
1599106500000|2020-09-03 04:15:00|5062.6|5059.6|5059.8|5056.8|5062.6|5059.6|5059.7|5056.7|0
1599106800000|2020-09-03 04:20:00|5059.9|5056.9|5057.3|5054.3|5059.9|5056.9|5057.2|5054.2|0
1599107100000|2020-09-03 04:25:00|5057.4|5054.4|5058.7|5055.7|5058.8|5055.8|5057.4|5054.4|0
1599107400000|2020-09-03 04:30:00|5058.8|5055.8|5058.8|5055.8|5058.8|5055.8|5058.7|5055.7|0
1599107700000|2020-09-03 04:35:00|5058.7|5055.7|5060.1|5057.1|5060.2|5057.2|5058.7|5055.7|0
1599108000000|2020-09-03 04:40:00|5060.2|5057.2|5059.9|5056.9|5061.5|5058.5|5058.4|5055.4|0
1599108300000|2020-09-03 04:45:00|5060|5057|5061.3|5058.3|5061.3|5058.3|5059.8|5056.8|0
1599108600000|2020-09-03 04:50:00|5061.2|5058.2|5060|5057|5061.4|5058.4|5058.6|5055.6|0
1599108900000|2020-09-03 04:55:00|5060.1|5057.1|5060.1|5057.1|5060.7|5057.7|5058.6|5055.6|0
1599109200000|2020-09-03 05:00:00|5060.2|5057.2|5058|5055|5060.9|5057.9|5057.2|5054.2|0
1599109500000|2020-09-03 05:05:00|5057.7|5054.7|5060.3|5057.3|5060.3|5057.3|5057.3|5054.3|0
1599109800000|2020-09-03 05:10:00|5060.2|5057.2|5058.7|5055.7|5060.2|5057.2|5058.7|5055.7|0
1599110100000|2020-09-03 05:15:00|5058.4|5055.4|5058.8|5055.8|5060.2|5057.2|5055.9|5052.9|0
1599110400000|2020-09-03 05:20:00|5059.1|5056.1|5061.4|5058.4|5062.9|5059.9|5059.1|5056.1|0
1599110700000|2020-09-03 05:25:00|5061.5|5058.5|5061.5|5058.5|5063|5060|5061.4|5058.4|0
1599111000000|2020-09-03 05:30:00|5061.4|5058.4|5055.7|5052.7|5061.4|5058.4|5054.4|5051.4|0
1599111300000|2020-09-03 05:35:00|5056.2|5053.2|5056.7|5053.7|5059.6|5056.6|5055.3|5052.3|0
1599111600000|2020-09-03 05:40:00|5056.8|5053.8|5053.1|5050.1|5058.1|5055.1|5052.4|5049.4|0
1599111900000|2020-09-03 05:45:00|5052.9|5049.9|5050.3|5047.3|5054.1|5051.1|5049.8|5046.8|0
1599112200000|2020-09-03 05:50:00|5049.8|5046.8|5053.1|5050.1|5053.1|5050.1|5048.9|5045.9|0
1599112500000|2020-09-03 05:55:00|5053|5050|5054.7|5051.7|5054.7|5051.7|5048.9|5045.9|0
1599112800000|2020-09-03 06:00:00|5054.8|5051.8|5051.4|5049.4|5058.9|5056.9|5050.9|5048.9|295
1599113100000|2020-09-03 06:05:00|5051.7|5049.7|5064.2|5062.2|5064.4|5062.4|5050.7|5048.7|172
1599113400000|2020-09-03 06:10:00|5063.9|5061.9|5062.9|5060.9|5064.9|5062.9|5060.7|5058.7|179
1599113700000|2020-09-03 06:15:00|5062.7|5060.7|5061.4|5059.4|5065.2|5063.2|5060.9|5058.9|168
1599114000000|2020-09-03 06:20:00|5061.2|5059.2|5068.9|5066.9|5069.4|5067.4|5060.9|5058.9|173
1599114300000|2020-09-03 06:25:00|5068.7|5066.7|5069.4|5067.4|5070.4|5068.4|5066.9|5064.9|69
1599114600000|2020-09-03 06:30:00|5069.2|5067.2|5066.4|5064.4|5069.2|5067.2|5064.2|5062.2|164
1599114900000|2020-09-03 06:35:00|5066.7|5064.7|5066.4|5064.4|5066.7|5064.7|5060.9|5058.9|128
1599115200000|2020-09-03 06:40:00|5066.2|5064.2|5062.9|5060.9|5066.4|5064.4|5060.9|5058.9|60
1599115500000|2020-09-03 06:45:00|5062.7|5060.7|5062.2|5060.2|5064.7|5062.7|5061.4|5059.4|80
1599115800000|2020-09-03 06:50:00|5061.9|5059.9|5067.9|5065.9|5067.9|5065.9|5061.4|5059.4|156
1599116100000|2020-09-03 06:55:00|5068.2|5066.2|5072.2|5070.2|5076.2|5074.2|5067.9|5065.9|307
1599116400000|2020-09-03 07:00:00|5071.7|5070.7|5097.4|5096.4|5101.9|5100.9|5071.4|5070.4|2747
1599116700000|2020-09-03 07:05:00|5097.9|5096.9|5105.2|5104.2|5108.9|5107.9|5097.9|5096.9|2200
1599117000000|2020-09-03 07:10:00|5104.9|5103.9|5098.7|5097.7|5111.9|5110.9|5094.7|5093.7|1369
1599117300000|2020-09-03 07:15:00|5098.9|5097.9|5096.4|5095.4|5106.9|5105.9|5096.4|5095.4|1074
1599117600000|2020-09-03 07:20:00|5096.2|5095.2|5122.4|5121.4|5124.7|5123.7|5096.2|5095.2|1630
1599117900000|2020-09-03 07:25:00|5122.2|5121.2|5111.9|5110.9|5123.2|5122.2|5111.2|5110.2|1076
1599118200000|2020-09-03 07:30:00|5112.2|5111.2|5113.2|5112.2|5120.2|5119.2|5108.9|5107.9|1105
1599118500000|2020-09-03 07:35:00|5112.9|5111.9|5113.2|5112.2|5118.4|5117.4|5112.7|5111.7|881
1599118800000|2020-09-03 07:40:00|5112.2|5111.2|5119.4|5118.4|5121.7|5120.7|5112.2|5111.2|637
1599119100000|2020-09-03 07:45:00|5119.2|5118.2|5115.7|5114.7|5119.9|5118.9|5115.2|5114.2|532
1599119400000|2020-09-03 07:50:00|5115.9|5114.9|5117.4|5116.4|5123.2|5122.2|5115.4|5114.4|618
1599119700000|2020-09-03 07:55:00|5117.7|5116.7|5111.4|5110.4|5118.7|5117.7|5111.4|5110.4|486
1599120000000|2020-09-03 08:00:00|5111.2|5110.2|5120.2|5119.2|5120.2|5119.2|5110.4|5109.4|561
1599120300000|2020-09-03 08:05:00|5119.9|5118.9|5114.9|5113.9|5120.7|5119.7|5113.2|5112.2|501
1599120600000|2020-09-03 08:10:00|5115.2|5114.2|5124.7|5123.7|5125.9|5124.9|5114.9|5113.9|643
1599120900000|2020-09-03 08:15:00|5124.4|5123.4|5129.9|5128.9|5130.9|5129.9|5123.2|5122.2|727
1599121200000|2020-09-03 08:20:00|5129.7|5128.7|5121.4|5120.4|5132.4|5131.4|5119.7|5118.7|677
1599121500000|2020-09-03 08:25:00|5121.7|5120.7|5120.7|5119.7|5123.7|5122.7|5114.9|5113.9|403
1599121800000|2020-09-03 08:30:00|5120.9|5119.9|5122.4|5121.4|5127.2|5126.2|5120.7|5119.7|496
1599122100000|2020-09-03 08:35:00|5122.2|5121.2|5116.9|5115.9|5126.2|5125.2|5116.2|5115.2|449
1599122400000|2020-09-03 08:40:00|5116.7|5115.7|5117.2|5116.2|5120.7|5119.7|5115.9|5114.9|353
1599122700000|2020-09-03 08:45:00|5117.7|5116.7|5118.2|5117.2|5122.7|5121.7|5117.2|5116.2|259
1599123000000|2020-09-03 08:50:00|5118.4|5117.4|5127.4|5126.4|5127.7|5126.7|5118.2|5117.2|348
1599123300000|2020-09-03 08:55:00|5127.2|5126.2|5124.7|5123.7|5129.7|5128.7|5124.2|5123.2|368
1599123600000|2020-09-03 09:00:00|5124.2|5123.2|5115.9|5114.9|5124.2|5123.2|5115.2|5114.2|517
1599123900000|2020-09-03 09:05:00|5115.7|5114.7|5115.7|5114.7|5125.7|5124.7|5115.2|5114.2|575
1599124200000|2020-09-03 09:10:00|5115.9|5114.9|5117.9|5116.9|5119.2|5118.2|5115.2|5114.2|479
1599124500000|2020-09-03 09:15:00|5117.7|5116.7|5121.7|5120.7|5124.2|5123.2|5116.7|5115.7|468
1599124800000|2020-09-03 09:20:00|5121.4|5120.4|5119.2|5118.2|5122.2|5121.2|5115.7|5114.7|491
1599125100000|2020-09-03 09:25:00|5119.4|5118.4|5123.2|5122.2|5124.2|5123.2|5119.4|5118.4|713
1599125400000|2020-09-03 09:30:00|5122.9|5121.9|5127.2|5126.2|5127.2|5126.2|5120.9|5119.9|350
1599125700000|2020-09-03 09:35:00|5127.4|5126.4|5130.4|5129.4|5131.2|5130.2|5122.7|5121.7|506
1599126000000|2020-09-03 09:40:00|5130.7|5129.7|5125.2|5124.2|5131.2|5130.2|5124.7|5123.7|556
1599126300000|2020-09-03 09:45:00|5124.7|5123.7|5117.9|5116.9|5125.4|5124.4|5117.4|5116.4|371
1599126600000|2020-09-03 09:50:00|5118.2|5117.2|5119.2|5118.2|5120.9|5119.9|5115.7|5114.7|381
1599126900000|2020-09-03 09:55:00|5119.4|5118.4|5108.9|5107.9|5120.9|5119.9|5108.9|5107.9|788
1599127200000|2020-09-03 10:00:00|5109.2|5108.2|5107.7|5106.7|5111.9|5110.9|5106.7|5105.7|866
1599127500000|2020-09-03 10:05:00|5108.2|5107.2|5111.2|5110.2|5112.7|5111.7|5106.2|5105.2|437
1599127800000|2020-09-03 10:10:00|5111.4|5110.4|5111.9|5110.9|5114.2|5113.2|5110.7|5109.7|395
1599128100000|2020-09-03 10:15:00|5110.7|5109.7|5114.2|5113.2|5116.2|5115.2|5110.7|5109.7|805
1599128400000|2020-09-03 10:20:00|5113.9|5112.9|5118.4|5117.4|5119.4|5118.4|5113.7|5112.7|182
1599128700000|2020-09-03 10:25:00|5118.7|5117.7|5118.7|5117.7|5121.2|5120.2|5118.2|5117.2|342
1599129000000|2020-09-03 10:30:00|5118.4|5117.4|5122.2|5121.2|5122.9|5121.9|5118.4|5117.4|202
1599129300000|2020-09-03 10:35:00|5122.4|5121.4|5126.7|5125.7|5127.7|5126.7|5122.2|5121.2|398
1599129600000|2020-09-03 10:40:00|5126.9|5125.9|5120.2|5119.2|5127.4|5126.4|5120.2|5119.2|985
1599129900000|2020-09-03 10:45:00|5119.9|5118.9|5121.4|5120.4|5122.2|5121.2|5118.7|5117.7|314
1599130200000|2020-09-03 10:50:00|5121.7|5120.7|5123.2|5122.2|5123.7|5122.7|5118.7|5117.7|178
1599130500000|2020-09-03 10:55:00|5122.9|5121.9|5119.2|5118.2|5123.9|5122.9|5118.9|5117.9|212
1599130800000|2020-09-03 11:00:00|5118.9|5117.9|5127.2|5126.2|5127.4|5126.4|5118.9|5117.9|397
1599131100000|2020-09-03 11:05:00|5126.9|5125.9|5126.7|5125.7|5129.2|5128.2|5126.2|5125.2|236
1599131400000|2020-09-03 11:10:00|5126.4|5125.4|5123.7|5122.7|5127.2|5126.2|5121.7|5120.7|319
1599131700000|2020-09-03 11:15:00|5123.4|5122.4|5120.9|5119.9|5124.7|5123.7|5119.7|5118.7|223
1599132000000|2020-09-03 11:20:00|5120.7|5119.7|5115.4|5114.4|5122.9|5121.9|5114.4|5113.4|376
1599132300000|2020-09-03 11:25:00|5115.7|5114.7|5107.9|5106.9|5116.7|5115.7|5105.9|5104.9|453
1599132600000|2020-09-03 11:30:00|5108.2|5107.2|5107.7|5106.7|5111.7|5110.7|5105.7|5104.7|398
1599132900000|2020-09-03 11:35:00|5107.4|5106.4|5111.4|5110.4|5112.2|5111.2|5106.2|5105.2|287
1599133200000|2020-09-03 11:40:00|5112|5111|5112.8|5111.8|5113.8|5112.8|5111.3|5110.3|168
1599133500000|2020-09-03 11:45:00|5112.5|5111.5|5115.5|5114.5|5116.8|5115.8|5111.8|5110.8|245
1599133800000|2020-09-03 11:50:00|5115.8|5114.8|5109.8|5108.8|5116.3|5115.3|5109.3|5108.3|255
1599134100000|2020-09-03 11:55:00|5109.5|5108.5|5110|5109|5111.3|5110.3|5107.5|5106.5|136
1599134400000|2020-09-03 12:00:00|5109.8|5108.8|5111.5|5110.5|5112.8|5111.8|5107.3|5106.3|240
1599134700000|2020-09-03 12:05:00|5111.3|5110.3|5107.5|5106.5|5113.3|5112.3|5107.3|5106.3|136
1599135000000|2020-09-03 12:10:00|5107.8|5106.8|5106.3|5105.3|5110.3|5109.3|5105|5104|278
1599135300000|2020-09-03 12:15:00|5106|5105|5101.8|5100.8|5108.3|5107.3|5100.3|5099.3|602
1599135600000|2020-09-03 12:20:00|5102|5101|5103.5|5102.5|5103.8|5102.8|5095.3|5094.3|537
1599135900000|2020-09-03 12:25:00|5103.3|5102.3|5109.5|5108.5|5109.8|5108.8|5102.8|5101.8|392
1599136200000|2020-09-03 12:30:00|5109.3|5108.3|5113.3|5112.3|5113.3|5112.3|5108.3|5107.3|435
1599136500000|2020-09-03 12:35:00|5113.5|5112.5|5118.5|5117.5|5119|5118|5111.8|5110.8|243
1599136800000|2020-09-03 12:40:00|5118.3|5117.3|5111|5110|5118.3|5117.3|5109.8|5108.8|302
1599137100000|2020-09-03 12:45:00|5110.8|5109.8|5109.5|5108.5|5113.3|5112.3|5108.3|5107.3|159
1599137400000|2020-09-03 12:50:00|5109.3|5108.3|5112.5|5111.5|5112.8|5111.8|5107.8|5106.8|358
1599137700000|2020-09-03 12:55:00|5112.8|5111.8|5114|5113|5115.8|5114.8|5112.5|5111.5|139
1599138000000|2020-09-03 13:00:00|5114.3|5113.3|5110.8|5109.8|5114.8|5113.8|5105.8|5104.8|292
1599138300000|2020-09-03 13:05:00|5111|5110|5108.8|5107.8|5112.3|5111.3|5107.3|5106.3|135
1599138600000|2020-09-03 13:10:00|5108.5|5107.5|5105.8|5104.8|5109.3|5108.3|5104.8|5103.8|210
1599138900000|2020-09-03 13:15:00|5106|5105|5102.8|5101.8|5107.5|5106.5|5101.8|5100.8|223
1599139200000|2020-09-03 13:20:00|5102.5|5101.5|5103|5102|5104.5|5103.5|5101|5100|224
1599139500000|2020-09-03 13:25:00|5102.8|5101.8|5101.3|5100.3|5107|5106|5100.3|5099.3|372
1599139800000|2020-09-03 13:30:00|5101|5100|5095.3|5094.3|5104|5103|5095.3|5094.3|778
1599140100000|2020-09-03 13:35:00|5095.5|5094.5|5103|5102|5103.8|5102.8|5093.5|5092.5|692
1599140400000|2020-09-03 13:40:00|5102.8|5101.8|5095.5|5094.5|5103.8|5102.8|5091.8|5090.8|631
1599140700000|2020-09-03 13:45:00|5095.3|5094.3|5103.3|5102.3|5105.8|5104.8|5092.8|5091.8|516
1599141000000|2020-09-03 13:50:00|5103|5102|5096|5095|5104.3|5103.3|5094.5|5093.5|456
1599141300000|2020-09-03 13:55:00|5096.3|5095.3|5107.3|5106.3|5111.8|5110.8|5096.3|5095.3|670
1599141600000|2020-09-03 14:00:00|5107.5|5106.5|5109|5108|5113.8|5112.8|5106.3|5105.3|703
1599141900000|2020-09-03 14:05:00|5109.3|5108.3|5096.3|5095.3|5109.3|5108.3|5096|5095|742
1599142200000|2020-09-03 14:10:00|5096.5|5095.5|5100|5099|5100.5|5099.5|5094.7|5093.7|466
1599142500000|2020-09-03 14:15:00|5099.7|5098.7|5086|5085|5100|5099|5083.2|5082.2|751
1599142800000|2020-09-03 14:20:00|5086.2|5085.2|5070|5069|5086.7|5085.7|5068.2|5067.2|1138
1599143100000|2020-09-03 14:25:00|5070.2|5069.2|5075.7|5074.7|5079.2|5078.2|5069|5068|950
1599143400000|2020-09-03 14:30:00|5076|5075|5071.2|5070.2|5078.2|5077.2|5066.7|5065.7|1043
1599143700000|2020-09-03 14:35:00|5071.5|5070.5|5064.5|5063.5|5074|5073|5059|5058|1181
1599144000000|2020-09-03 14:40:00|5065.2|5064.2|5058.5|5057.5|5067.2|5066.2|5057.5|5056.5|814
1599144300000|2020-09-03 14:45:00|5058.7|5057.7|5047|5046|5062|5061|5046|5045|1209
1599144600000|2020-09-03 14:50:00|5047.2|5046.2|5054.2|5053.2|5057|5056|5047|5046|1167
1599144900000|2020-09-03 14:55:00|5054.5|5053.5|5052.5|5051.5|5055|5054|5045|5044|1011
1599145200000|2020-09-03 15:00:00|5053.5|5052.5|5036|5035|5055|5054|5035.5|5034.5|1106
1599145500000|2020-09-03 15:05:00|5036.2|5035.2|5025.5|5024.5|5038.7|5037.7|5020|5019|2030
1599145800000|2020-09-03 15:10:00|5025.7|5024.7|5016|5015|5027|5026|5012|5011|1636
1599146100000|2020-09-03 15:15:00|5015.2|5014.2|4982|4981|5017|5016|4981.5|4980.5|2485
1599146400000|2020-09-03 15:20:00|4981.7|4980.7|4999|4998|5003.5|5002.5|4980|4979|3448
1599146700000|2020-09-03 15:25:00|4998.7|4997.7|4996|4995|5004.2|5003.2|4995.2|4994.2|2692
1599147000000|2020-09-03 15:30:00|4996.5|4994|5008|5006|5013.5|5011.5|4993|4991|3668
1599147300000|2020-09-03 15:35:00|5008.5|5006.5|5024.7|5022.7|5025.5|5023.5|5002.2|5000.2|2751
1599147600000|2020-09-03 15:40:00|5025|5023|5030.7|5028.7|5039|5037|5024|5022|1282
1599147900000|2020-09-03 15:45:00|5031|5029|5029.5|5027.5|5039|5037|5028|5026|728
1599148200000|2020-09-03 15:50:00|5029.7|5027.7|5030|5028|5031.7|5029.7|5025.2|5023.2|445
1599148500000|2020-09-03 15:55:00|5029.7|5027.7|5015.5|5013.5|5030|5028|5012|5010|466
1599148800000|2020-09-03 16:00:00|5015|5013|5011|5009|5017|5015|5006|5004|578
1599149100000|2020-09-03 16:05:00|5011.2|5009.2|5016|5014|5016|5014|5007.2|5005.2|407
1599149400000|2020-09-03 16:10:00|5015.7|5013.7|5018.7|5016.7|5019.7|5017.7|5014.2|5012.2|114
1599149700000|2020-09-03 16:15:00|5018.5|5016.5|5017.2|5015.2|5020.5|5018.5|5012.7|5010.7|234
1599150000000|2020-09-03 16:20:00|5017|5015|5010|5008|5017.5|5015.5|5010|5008|129
1599150300000|2020-09-03 16:25:00|5009.7|5007.7|5007|5005|5012.7|5010.7|5005.7|5003.7|298
1599150600000|2020-09-03 16:30:00|5006.7|5004.7|4998|4996|5009.7|5007.7|4998|4996|221
1599150900000|2020-09-03 16:35:00|4997.7|4995.7|5002.7|5000.7|5005.2|5003.2|4995|4993|215
1599151200000|2020-09-03 16:40:00|5002.5|5000.5|4997.2|4995.2|5003|5001|4996|4994|87
1599151500000|2020-09-03 16:45:00|4997|4995|4990|4988|5002.7|5000.7|4989.5|4987.5|236
1599151800000|2020-09-03 16:50:00|4989.7|4987.7|4988.5|4986.5|4992.7|4990.7|4984.5|4982.5|478
1599152100000|2020-09-03 16:55:00|4988.2|4986.2|4984.7|4982.7|4994|4992|4984|4982|468
1599152400000|2020-09-03 17:00:00|4984.5|4982.5|4974|4972|4986|4984|4972.2|4970.2|435
1599152700000|2020-09-03 17:05:00|4973.7|4971.7|4986.2|4984.2|4988.5|4986.5|4973.7|4971.7|359
1599153000000|2020-09-03 17:10:00|4986.5|4984.5|4993|4991|4993.7|4991.7|4984.7|4982.7|351
1599153300000|2020-09-03 17:15:00|4992.7|4990.7|4979.2|4977.2|4992.7|4990.7|4977|4975|162
1599153600000|2020-09-03 17:20:00|4979.5|4977.5|4983.7|4981.7|4987.5|4985.5|4973.7|4971.7|439
1599153900000|2020-09-03 17:25:00|4983.5|4981.5|4992.7|4990.7|4994|4992|4981.2|4979.2|204
1599154200000|2020-09-03 17:30:00|4991.7|4989.7|4977.7|4975.7|4991.7|4989.7|4976.2|4974.2|226
1599154500000|2020-09-03 17:35:00|4978|4976|4975.7|4973.7|4982|4980|4973.5|4971.5|147
1599154800000|2020-09-03 17:40:00|4976|4974|4974.7|4972.7|4980.7|4978.7|4972.7|4970.7|95
1599155100000|2020-09-03 17:45:00|4975|4973|4973.2|4971.2|4979.2|4977.2|4973|4971|71
1599155400000|2020-09-03 17:50:00|4973.5|4971.5|4983.7|4981.7|4985.5|4983.5|4973.2|4971.2|66
1599155700000|2020-09-03 17:55:00|4983.5|4981.5|4978.2|4976.2|4983.7|4981.7|4978|4976|56
1599156000000|2020-09-03 18:00:00|4977.5|4975.5|4979.2|4977.2|4981.5|4979.5|4975.5|4973.5|52
1599156300000|2020-09-03 18:05:00|4979.5|4977.5|4978.7|4976.7|4981.2|4979.2|4974.7|4972.7|62
1599156600000|2020-09-03 18:10:00|4979|4977|4979.7|4977.7|4986|4984|4976.5|4974.5|159
1599156900000|2020-09-03 18:15:00|4980|4978|4974.5|4972.5|4980.2|4978.2|4972|4970|114
1599157200000|2020-09-03 18:20:00|4974.2|4972.2|4974.5|4972.5|4977.5|4975.5|4973.5|4971.5|53
1599157500000|2020-09-03 18:25:00|4975|4973|4978.2|4976.2|4979.5|4977.5|4972|4970|74
1599157800000|2020-09-03 18:30:00|4978|4976|4985|4983|4987.2|4985.2|4975.7|4973.7|181
1599158100000|2020-09-03 18:35:00|4984.7|4982.7|4983.7|4981.7|4989|4987|4982.5|4980.5|108
1599158400000|2020-09-03 18:40:00|4983.5|4981.5|4979.2|4977.2|4986.2|4984.2|4978|4976|92
1599158700000|2020-09-03 18:45:00|4979|4977|4976.2|4974.2|4981.2|4979.2|4974.2|4972.2|82
1599159000000|2020-09-03 18:50:00|4976|4974|4972.7|4970.7|4978.2|4976.2|4970.5|4968.5|112
1599159300000|2020-09-03 18:55:00|4972.5|4970.5|4964.5|4962.5|4972.7|4970.7|4964.5|4962.5|170
1599159600000|2020-09-03 19:00:00|4964|4962|4957.7|4955.7|4967|4965|4957.5|4955.5|217
1599159900000|2020-09-03 19:05:00|4958|4956|4960.7|4958.7|4965.2|4963.2|4955|4953|186
1599160200000|2020-09-03 19:10:00|4961|4959|4966.7|4964.7|4966.7|4964.7|4957|4955|156
1599160500000|2020-09-03 19:15:00|4966.5|4964.5|4962.7|4960.7|4967.5|4965.5|4962.5|4960.5|103
1599160800000|2020-09-03 19:20:00|4963|4961|4955.5|4953.5|4964.2|4962.2|4954.5|4952.5|103
1599161100000|2020-09-03 19:25:00|4955.2|4953.2|4954.7|4952.7|4962.2|4960.2|4952.7|4950.7|120
1599161400000|2020-09-03 19:30:00|4954.5|4952.5|4956.2|4954.2|4963.5|4961.5|4954|4952|175
1599161700000|2020-09-03 19:35:00|4956|4954|4968|4966|4970.7|4968.7|4956|4954|169
1599162000000|2020-09-03 19:40:00|4967.5|4965.5|4969.7|4967.7|4972.7|4970.7|4963|4961|140
1599162300000|2020-09-03 19:45:00|4970.5|4968.5|4963.2|4961.2|4972|4970|4963|4961|198
1599162600000|2020-09-03 19:50:00|4963|4961|4975.7|4973.7|4979.7|4977.7|4956.7|4954.7|447
1599162900000|2020-09-03 19:55:00|4975|4973|4978|4976|4982.5|4980.5|4974.5|4972.5|215
1599163200000|2020-09-03 20:00:00|4978.1|4974|4988.7|4984.7|4994.3|4990.3|4976.7|4972.7|0
1599163500000|2020-09-03 20:05:00|4988.8|4984.8|4990.3|4986.3|4991.3|4987.3|4984.5|4980.5|0
1599163800000|2020-09-03 20:10:00|4990.2|4986.2|4979.5|4975.5|4991.8|4987.8|4979.5|4975.5|0
1599164100000|2020-09-03 20:15:00|4979.6|4975.6|4980.9|4976.9|4980.9|4976.9|4979.5|4975.5|0
1599164400000|2020-09-03 20:20:00|4981|4977|4981.4|4977.4|4981.9|4977.9|4981|4977|0
1599164700000|2020-09-03 20:25:00|4981.3|4977.3|4981|4977|4981.3|4977.3|4980.5|4976.5|0
1599165000000|2020-09-03 20:30:00|4981.1|4977.1|4977.5|4973.5|4983.2|4979.2|4975.8|4971.8|0
1599165300000|2020-09-03 20:35:00|4977.9|4973.9|4979.1|4975.1|4979.3|4975.3|4975.6|4971.6|0
1599165600000|2020-09-03 20:40:00|4978.8|4974.8|4978|4974|4980.6|4976.6|4976.6|4972.6|0
1599165900000|2020-09-03 20:45:00|4978.1|4974.1|4979.9|4975.9|4980.9|4976.9|4978.1|4974.1|0
1599166200000|2020-09-03 20:50:00|4979.5|4975.5|4984.8|4980.8|4985.1|4981.1|4979.2|4975.2|0
1599166500000|2020-09-03 20:55:00|4984.7|4980.7|4984.7|4980.7|4986.9|4982.9|4983.7|4979.7|0
1599166800000|2020-09-03 21:00:00|4984.4|4980.4|4984.5|4980.5|4984.8|4980.8|4984.3|4980.3|0
1599167100000|2020-09-03 21:05:00|4984.7|4980.7|4983.8|4979.8|4984.7|4980.7|4983.7|4979.7|0
1599167400000|2020-09-03 21:10:00|4983.7|4979.7|4982.4|4978.4|4983.7|4979.7|4982.4|4978.4|0
1599167700000|2020-09-03 21:15:00|4982.6|4978.6|4982|4978|4982.7|4978.7|4982|4978|0
1599168000000|2020-09-03 21:20:00|4982.1|4978.1|4980.1|4976.1|4982.1|4978.1|4980.1|4976.1|0
1599168300000|2020-09-03 21:25:00|4980.5|4976.5|4980.1|4976.1|4980.6|4976.6|4979.8|4975.8|0
1599168600000|2020-09-03 21:30:00|4980.2|4976.2|4979.3|4975.3|4980.2|4976.2|4979.3|4975.3|0
1599168900000|2020-09-03 21:35:00|4979.2|4975.2|4977.5|4973.5|4979.2|4975.2|4977.5|4973.5|0
1599169200000|2020-09-03 21:40:00|4977.2|4973.2|4977.3|4973.3|4977.5|4973.5|4976.8|4972.8|0
1599169500000|2020-09-03 21:45:00|4977.5|4973.5|4976.2|4972.2|4977.5|4973.5|4976.2|4972.2|0
1599169800000|2020-09-03 21:50:00|4975.8|4971.8|4976|4972|4976.6|4972.6|4975.3|4971.3|0
1599170100000|2020-09-03 21:55:00|4976.1|4972.1|4976.7|4972.7|4978.1|4974.1|4976.1|4972.1|0
1599170400000|2020-09-03 22:00:00|4974.9|4970.9|4970.5|4966.5|4977.9|4973.9|4966.6|4962.6|0
1599170700000|2020-09-03 22:05:00|4970.6|4966.6|4963.9|4959.9|4971.4|4967.4|4962|4958|0
1599171000000|2020-09-03 22:10:00|4964.2|4960.2|4966.3|4962.3|4969.6|4965.6|4963.2|4959.2|0
1599171300000|2020-09-03 22:15:00|4966.5|4962.5|4960.2|4956.2|4967|4963|4959.5|4955.5|0
1599171600000|2020-09-03 22:20:00|4960.3|4956.3|4961.6|4957.6|4964.8|4960.8|4958.9|4954.9|0
1599171900000|2020-09-03 22:25:00|4961.9|4957.9|4964.4|4960.4|4965.5|4961.5|4960.8|4956.8|0
1599172200000|2020-09-03 22:30:00|4964.5|4960.5|4967.2|4963.2|4969.6|4965.6|4964.5|4960.5|0
1599172500000|2020-09-03 22:35:00|4967.5|4963.5|4960.6|4956.6|4969.3|4965.3|4957.7|4953.7|0
1599172800000|2020-09-03 22:40:00|4960.5|4956.5|4959.2|4955.2|4964.9|4960.9|4957.8|4953.8|0
1599173100000|2020-09-03 22:45:00|4959.3|4955.3|4960.7|4956.7|4960.7|4956.7|4954.5|4950.5|0
1599173400000|2020-09-03 22:50:00|4960.6|4956.6|4950.2|4946.2|4961.2|4957.2|4948.1|4944.1|0
1599173700000|2020-09-03 22:55:00|4950.1|4946.1|4948.9|4944.9|4954.2|4950.2|4947.3|4943.3|0
1599174000000|2020-09-03 23:00:00|4948.8|4944.8|4949.4|4945.4|4952.8|4948.8|4947.3|4943.3|0
1599174300000|2020-09-03 23:05:00|4949.5|4945.5|4946.8|4942.8|4951.6|4947.6|4940.9|4936.9|0
1599174600000|2020-09-03 23:10:00|4946.7|4942.7|4942|4938|4947.6|4943.6|4941.6|4937.6|0
1599174900000|2020-09-03 23:15:00|4941.9|4937.9|4937|4934|4942.8|4939.6|4935.9|4932.9|0
1599175200000|2020-09-03 23:20:00|4936.9|4933.9|4938.5|4935.5|4939.6|4936.6|4933|4930|0
1599175500000|2020-09-03 23:25:00|4938.7|4935.7|4941|4938|4942.8|4939.8|4938.1|4935.1|0
1599175800000|2020-09-03 23:30:00|4941.1|4938.1|4943.4|4940.4|4946.8|4943.8|4941.1|4938.1|0
1599176100000|2020-09-03 23:35:00|4943.7|4940.7|4947.6|4944.6|4948.7|4945.7|4943.7|4940.7|0
1599176400000|2020-09-03 23:40:00|4947.5|4944.5|4942.3|4939.3|4947.6|4944.6|4942.3|4939.3|0
1599176700000|2020-09-03 23:45:00|4941.9|4938.9|4939.2|4936.2|4944.5|4941.5|4938.7|4935.7|0
1599177000000|2020-09-03 23:50:00|4939.5|4936.5|4940.2|4937.2|4943.9|4940.9|4939|4936|0
1599177300000|2020-09-03 23:55:00|4940.3|4937.3|4941.4|4938.4|4941.9|4938.9|4937|4934|0
1599177600000|2020-09-04 00:00:00|4941.5|4938.5|4951.2|4948.2|4954.4|4951.4|4941.5|4938.5|0
1599177900000|2020-09-04 00:05:00|4951.6|4948.6|4956.6|4953.6|4959|4956|4949.8|4946.8|0
1599178200000|2020-09-04 00:10:00|4956.9|4953.9|4955.1|4952.1|4957.1|4954.1|4952|4949|0
1599178500000|2020-09-04 00:15:00|4955.2|4952.2|4976.7|4973.7|4976.8|4973.8|4954.2|4951.2|0
1599178800000|2020-09-04 00:20:00|4976.8|4973.8|4973.5|4970.5|4976.8|4973.8|4972.1|4969.1|0
1599179100000|2020-09-04 00:25:00|4973.6|4970.6|4976.5|4973.5|4981|4978|4973.6|4970.6|0
1599179400000|2020-09-04 00:30:00|4977|4974|4985.5|4982.5|4985.5|4982.5|4977|4974|0
1599179700000|2020-09-04 00:35:00|4985.3|4982.3|4981|4978|4986.8|4983.8|4980.5|4977.5|0
1599180000000|2020-09-04 00:40:00|4981.1|4978.1|4979.4|4976.4|4982.7|4979.7|4977.2|4974.2|0
1599180300000|2020-09-04 00:45:00|4980.4|4977.4|4986.6|4983.6|4988.1|4985.1|4979.1|4976.1|0
1599180600000|2020-09-04 00:50:00|4986.5|4983.5|4988.1|4985.1|4988.2|4985.2|4985.1|4982.1|0
1599180900000|2020-09-04 00:55:00|4988.2|4985.2|4985.8|4982.8|4989.6|4986.6|4984.4|4981.4|0
1599181200000|2020-09-04 01:00:00|4985.9|4982.9|4998.4|4995.4|4999.2|4996.2|4985.1|4982.1|0
1599181500000|2020-09-04 01:05:00|4998.1|4995.1|5005.2|5002.2|5006.6|5003.6|4997.6|4994.6|0
1599181800000|2020-09-04 01:10:00|5005.3|5002.3|5005.2|5002.2|5008.1|5005.1|5003.6|5000.6|0
1599182100000|2020-09-04 01:15:00|5005.3|5002.3|5000.7|4997.7|5006.7|5003.7|4999.2|4996.2|0
1599182400000|2020-09-04 01:20:00|5000.4|4997.4|4995.2|4992.2|5000.4|4997.4|4993|4990|0
1599182700000|2020-09-04 01:25:00|4994.9|4991.9|4995.6|4992.6|4997.6|4994.6|4992.7|4989.7|0
1599183000000|2020-09-04 01:30:00|4995.5|4992.5|4995.4|4992.4|4996.3|4993.3|4991.1|4988.1|0
1599183300000|2020-09-04 01:35:00|4994.9|4991.9|4997.6|4994.6|4999.1|4996.1|4992.5|4989.5|0
1599183600000|2020-09-04 01:40:00|4997.3|4994.3|5002.6|4999.6|5002.6|4999.6|4996.9|4993.9|0
1599183900000|2020-09-04 01:45:00|5002.3|4999.3|5001.2|4998.2|5004.8|5001.8|5001.2|4998.2|0
1599184200000|2020-09-04 01:50:00|5000.9|4997.9|4998.2|4995.2|5002.8|4999.8|4996.7|4993.7|0
1599184500000|2020-09-04 01:55:00|4998.5|4995.5|4999.7|4996.7|5000.5|4997.5|4998.1|4995.1|0
1599184800000|2020-09-04 02:00:00|4999.8|4996.8|4998.3|4995.3|5002.6|4999.6|4996.8|4993.8|0
1599185100000|2020-09-04 02:05:00|4998.6|4995.6|4997.5|4994.5|5000.6|4997.6|4996.7|4993.7|0
1599185400000|2020-09-04 02:10:00|4997.3|4994.3|4996.9|4993.9|4997.6|4994.6|4993.9|4990.9|0
1599185700000|2020-09-04 02:15:00|4996.8|4993.8|5000.7|4997.7|5002.4|4999.4|4996.6|4993.6|0
1599186000000|2020-09-04 02:20:00|5000.3|4997.3|4998.7|4995.7|5002.6|4999.6|4996.6|4993.6|0
1599186300000|2020-09-04 02:25:00|4998|4995|4997|4994|5000.3|4997.3|4996.3|4993.3|0
1599186600000|2020-09-04 02:30:00|4997.3|4994.3|4997.7|4994.7|4999.2|4996.2|4996.3|4993.3|0
1599186900000|2020-09-04 02:35:00|4997|4994|4992.1|4989.1|4997|4994|4990.7|4987.7|0
1599187200000|2020-09-04 02:40:00|4991.6|4988.6|4998|4995|4998|4995|4990.7|4987.7|0
1599187500000|2020-09-04 02:45:00|4997.9|4994.9|4990.6|4987.6|4998|4995|4990.6|4987.6|0
1599187800000|2020-09-04 02:50:00|4990.9|4987.9|4987.4|4984.4|4992|4989|4986.7|4983.7|0
1599188100000|2020-09-04 02:55:00|4987.2|4984.2|4983.8|4980.8|4987.2|4984.2|4982.9|4979.9|0
1599188400000|2020-09-04 03:00:00|4984|4981|4978.5|4975.5|4984.6|4981.6|4976.9|4973.9|0
1599188700000|2020-09-04 03:05:00|4978.7|4975.7|4978.6|4975.6|4980.9|4977.9|4977.2|4974.2|0
1599189000000|2020-09-04 03:10:00|4978.7|4975.7|4980.4|4977.4|4980.4|4977.4|4975.7|4972.7|0
1599189300000|2020-09-04 03:15:00|4980.3|4977.3|4983.3|4980.3|4983.3|4980.3|4978.8|4975.8|0
1599189600000|2020-09-04 03:20:00|4983.4|4980.4|4986.4|4983.4|4986.4|4983.4|4981.9|4978.9|0
1599189900000|2020-09-04 03:25:00|4986.5|4983.5|4983.6|4980.6|4988.7|4985.7|4983.6|4980.6|0
1599190200000|2020-09-04 03:30:00|4983.7|4980.7|4985.1|4982.1|4985.2|4982.2|4982.2|4979.2|0
1599190500000|2020-09-04 03:35:00|4985.2|4982.2|4982.3|4979.3|4985.2|4982.2|4982.2|4979.2|0
1599190800000|2020-09-04 03:40:00|4982.5|4979.5|4982.2|4979.2|4985.3|4982.3|4981.4|4978.4|0
1599191100000|2020-09-04 03:45:00|4982.1|4979.1|4983.6|4980.6|4985.1|4982.1|4980.7|4977.7|0
1599191400000|2020-09-04 03:50:00|4983.9|4980.9|4981.9|4978.9|4985|4982|4981.2|4978.2|0
1599191700000|2020-09-04 03:55:00|4981.8|4978.8|4982|4979|4982|4979|4979|4976|0
1599192000000|2020-09-04 04:00:00|4981.9|4978.9|4982.8|4979.8|4983.5|4980.5|4980.5|4977.5|0
1599192300000|2020-09-04 04:05:00|4982.7|4979.7|4982.5|4979.5|4983.5|4980.5|4979.7|4976.7|0
1599192600000|2020-09-04 04:10:00|4982.1|4979.1|4984.5|4981.5|4984.7|4981.7|4981.7|4978.7|0
1599192900000|2020-09-04 04:15:00|4984.4|4981.4|4986|4983|4986.7|4983.7|4984.4|4981.4|0
1599193200000|2020-09-04 04:20:00|4986.1|4983.1|4987.5|4984.5|4987.6|4984.6|4986|4983|0
1599193500000|2020-09-04 04:25:00|4987.6|4984.6|4988.6|4985.6|4990.3|4987.3|4987.3|4984.3|0
1599193800000|2020-09-04 04:30:00|4988.7|4985.7|4989.2|4986.2|4993.3|4990.3|4988.4|4985.4|0
1599194100000|2020-09-04 04:35:00|4989.9|4986.9|4989.2|4986.2|4990.8|4987.8|4987.7|4984.7|0
1599194400000|2020-09-04 04:40:00|4989.5|4986.5|4987.6|4984.6|4989.9|4986.9|4986.9|4983.9|0
1599194700000|2020-09-04 04:45:00|4987.5|4984.5|4988.2|4985.2|4989.6|4986.6|4986.1|4983.1|0
1599195000000|2020-09-04 04:50:00|4988.1|4985.1|4992.9|4989.9|4993.5|4990.5|4987.4|4984.4|0
1599195300000|2020-09-04 04:55:00|4992.6|4989.6|4992.1|4989.1|4993.7|4990.7|4990.7|4987.7|0
1599195600000|2020-09-04 05:00:00|4992.2|4989.2|4989.3|4986.3|4995.1|4992.1|4989.2|4986.2|0
1599195900000|2020-09-04 05:05:00|4987.9|4984.9|4991.6|4988.6|4992.4|4989.4|4987.9|4984.9|0
1599196200000|2020-09-04 05:10:00|4991.9|4988.9|4990.1|4987.1|4993.1|4990.1|4988.1|4985.1|0
1599196500000|2020-09-04 05:15:00|4990.4|4987.4|4990.4|4987.4|4992.8|4989.8|4988.9|4985.9|0
1599196800000|2020-09-04 05:20:00|4990.3|4987.3|4991.7|4988.7|4991.8|4988.8|4988.9|4985.9|0
1599197100000|2020-09-04 05:25:00|4991.6|4988.6|4993.2|4990.2|4993.3|4990.3|4990.3|4987.3|0
1599197400000|2020-09-04 05:30:00|4993.7|4990.7|4987.2|4984.2|4994.6|4991.6|4987|4984|0
1599197700000|2020-09-04 05:35:00|4986.7|4983.7|4986.9|4983.9|4987.3|4984.3|4985.3|4982.3|0
1599198000000|2020-09-04 05:40:00|4986.8|4983.8|4991.4|4988.4|4992.8|4989.8|4986.7|4983.7|0
1599198300000|2020-09-04 05:45:00|4991.9|4988.9|5000|4997|5000|4997|4991.6|4988.6|0
1599198600000|2020-09-04 05:50:00|5000.1|4997.1|4997.2|4994.2|5002.9|4999.9|4996.4|4993.4|0
1599198900000|2020-09-04 05:55:00|4997.1|4994.1|5002.7|4999.7|5002.8|4999.8|4995.7|4992.7|0
1599199200000|2020-09-04 06:00:00|5003.1|5000.1|4992|4990|5006|5004|4988.2|4986.2|679
1599199500000|2020-09-04 06:05:00|4991.7|4989.7|5001.7|4999.7|5003|5001|4991.2|4989.2|426
1599199800000|2020-09-04 06:10:00|5001.5|4999.5|4995|4993|5002.5|5000.5|4992.7|4990.7|259
1599200100000|2020-09-04 06:15:00|4995.5|4993.5|4991.7|4989.7|4998.2|4996.2|4989.7|4987.7|155
1599200400000|2020-09-04 06:20:00|4991.5|4989.5|4983.7|4981.7|4992.5|4990.5|4983.7|4981.7|127
1599200700000|2020-09-04 06:25:00|4983.5|4981.5|4982.2|4980.2|4986.7|4984.7|4981|4979|168
1599201000000|2020-09-04 06:30:00|4982.5|4980.5|4981.7|4979.7|4984.2|4982.2|4976.7|4974.7|319
1599201300000|2020-09-04 06:35:00|4981.5|4979.5|4985|4983|4986.5|4984.5|4981.2|4979.2|234
1599201600000|2020-09-04 06:40:00|4985.2|4983.2|4986.7|4984.7|4988|4986|4984|4982|138
1599201900000|2020-09-04 06:45:00|4987|4985|4987.5|4985.5|4988.5|4986.5|4984.5|4982.5|186
1599202200000|2020-09-04 06:50:00|4987.2|4985.2|4989.2|4987.2|4992.7|4990.7|4987|4985|245
1599202500000|2020-09-04 06:55:00|4989|4987|4976.7|4974.7|4991|4989|4976.7|4974.7|429
1599202800000|2020-09-04 07:00:00|4976.2|4975.2|4957.2|4956.2|4977.7|4976.7|4950.2|4949.2|3975
1599203100000|2020-09-04 07:05:00|4958.2|4957.2|4980.7|4979.7|4987|4986|4956.2|4955.2|2039
1599203400000|2020-09-04 07:10:00|4981.2|4980.2|4992|4991|4994.7|4993.7|4977.5|4976.5|1691
1599203700000|2020-09-04 07:15:00|4992.2|4991.2|5008.7|5007.7|5011.2|5010.2|4992.2|4991.2|2010
1599204000000|2020-09-04 07:20:00|5008.5|5007.5|5012.7|5011.7|5019.5|5018.5|5007.7|5006.7|1239
1599204300000|2020-09-04 07:25:00|5012.5|5011.5|5015.7|5014.7|5020.7|5019.7|5008.7|5007.7|849
1599204600000|2020-09-04 07:30:00|5016|5015|5034.7|5033.7|5035.7|5034.7|5014|5013|1491
1599204900000|2020-09-04 07:35:00|5034.5|5033.5|5025.7|5024.7|5035|5034|5022|5021|750
1599205200000|2020-09-04 07:40:00|5025.8|5024.8|5030.8|5029.8|5031.3|5030.3|5024.1|5023.1|462
1599205500000|2020-09-04 07:45:00|5031.1|5030.1|5031.3|5030.3|5036.3|5035.3|5025.1|5024.1|581
1599205800000|2020-09-04 07:50:00|5031.6|5030.6|5039.3|5038.3|5040.1|5039.1|5031.3|5030.3|743
1599206100000|2020-09-04 07:55:00|5039.6|5038.6|5041.8|5040.8|5048.3|5047.3|5039.1|5038.1|726
1599206400000|2020-09-04 08:00:00|5041.6|5040.6|5034.8|5033.8|5044.3|5043.3|5034.6|5033.6|731
1599206700000|2020-09-04 08:05:00|5035.1|5034.1|5040.1|5039.1|5040.6|5039.6|5032.6|5031.6|484
1599207000000|2020-09-04 08:10:00|5040.3|5039.3|5042.8|5041.8|5042.8|5041.8|5034.6|5033.6|359
1599207300000|2020-09-04 08:15:00|5043.1|5042.1|5038.3|5037.3|5048.8|5047.8|5037.1|5036.1|599
1599207600000|2020-09-04 08:20:00|5038.1|5037.1|5036.3|5035.3|5039.8|5038.8|5036.1|5035.1|205
1599207900000|2020-09-04 08:25:00|5036.1|5035.1|5037.1|5036.1|5040.1|5039.1|5034.3|5033.3|367
1599208200000|2020-09-04 08:30:00|5036.8|5035.8|5044.8|5043.8|5045.3|5044.3|5035.6|5034.6|360
1599208500000|2020-09-04 08:35:00|5045.1|5044.1|5048.8|5047.8|5052.6|5051.6|5044.1|5043.1|379
1599208800000|2020-09-04 08:40:00|5048.6|5047.6|5040.1|5039.1|5050.8|5049.8|5039.8|5038.8|245
1599209100000|2020-09-04 08:45:00|5040.3|5039.3|5040.3|5039.3|5044.3|5043.3|5039.1|5038.1|272
1599209400000|2020-09-04 08:50:00|5040.6|5039.6|5041.1|5040.1|5048.3|5047.3|5040.1|5039.1|225
1599209700000|2020-09-04 08:55:00|5040.8|5039.8|5037.1|5036.1|5044.3|5043.3|5034.8|5033.8|309
1599210000000|2020-09-04 09:00:00|5036.8|5035.8|5034.6|5033.6|5041.3|5040.3|5033.8|5032.8|310
1599210300000|2020-09-04 09:05:00|5034.8|5033.8|5037.3|5036.3|5040.3|5039.3|5034.6|5033.6|242
1599210600000|2020-09-04 09:10:00|5037.6|5036.6|5036.8|5035.8|5039.1|5038.1|5035.3|5034.3|181
1599210900000|2020-09-04 09:15:00|5037.1|5036.1|5037.3|5036.3|5040.8|5039.8|5036.6|5035.6|328
1599211200000|2020-09-04 09:20:00|5037.1|5036.1|5044.8|5043.8|5044.8|5043.8|5035.8|5034.8|257
1599211500000|2020-09-04 09:25:00|5044.6|5043.6|5048.1|5047.1|5052.3|5051.3|5044.6|5043.6|406
1599211800000|2020-09-04 09:30:00|5048.3|5047.3|5048.1|5047.1|5049.8|5048.8|5043.8|5042.8|388
1599212100000|2020-09-04 09:35:00|5047.8|5046.8|5049.3|5048.3|5050.6|5049.6|5045.6|5044.6|364
1599212400000|2020-09-04 09:40:00|5049.6|5048.6|5052.8|5051.8|5053.6|5052.6|5049.6|5048.6|321
1599212700000|2020-09-04 09:45:00|5053.1|5052.1|5058.1|5057.1|5060.3|5059.3|5050.3|5049.3|482
1599213000000|2020-09-04 09:50:00|5058.3|5057.3|5065.3|5064.3|5065.6|5064.6|5058.1|5057.1|485
1599213300000|2020-09-04 09:55:00|5065.1|5064.1|5064.1|5063.1|5066.6|5065.6|5060.1|5059.1|523
1599213600000|2020-09-04 10:00:00|5064.3|5063.3|5063.6|5062.6|5069.8|5068.8|5063.1|5062.1|538
1599213900000|2020-09-04 10:05:00|5063.3|5062.3|5059.6|5058.6|5064.6|5063.6|5059.6|5058.6|424
1599214200000|2020-09-04 10:10:00|5058.8|5057.8|5056.3|5055.3|5061.6|5060.6|5056.1|5055.1|462
1599214500000|2020-09-04 10:15:00|5056.6|5055.6|5057.6|5056.6|5058.6|5057.6|5051.3|5050.3|331
1599214800000|2020-09-04 10:20:00|5058.1|5057.1|5051.8|5050.8|5059.1|5058.1|5051.1|5050.1|207
1599215100000|2020-09-04 10:25:00|5051.6|5050.6|5055.3|5054.3|5057.6|5056.6|5051.6|5050.6|255
1599215400000|2020-09-04 10:30:00|5055.1|5054.1|5056.6|5055.6|5058.1|5057.1|5053.8|5052.8|104
1599215700000|2020-09-04 10:35:00|5056.8|5055.8|5054.8|5053.8|5058.6|5057.6|5053.3|5052.3|145
1599216000000|2020-09-04 10:40:00|5055.1|5054.1|5053.3|5052.3|5056.6|5055.6|5052.1|5051.1|129
1599216300000|2020-09-04 10:45:00|5053.6|5052.6|5050.3|5049.3|5054.6|5053.6|5049.6|5048.6|166
1599216600000|2020-09-04 10:50:00|5050.6|5049.6|5048.6|5047.6|5051.6|5050.6|5048.3|5047.3|128
1599216900000|2020-09-04 10:55:00|5048.3|5047.3|5045.1|5044.1|5049.1|5048.1|5044.3|5043.3|249
1599217200000|2020-09-04 11:00:00|5044.3|5043.3|5037.8|5036.8|5048.3|5047.3|5036.1|5035.1|664
1599217500000|2020-09-04 11:05:00|5038.1|5037.1|5034.6|5033.6|5040.6|5039.6|5034.6|5033.6|324
1599217800000|2020-09-04 11:10:00|5034.8|5033.8|5029.1|5028.1|5035.6|5034.6|5025.1|5024.1|630
1599218100000|2020-09-04 11:15:00|5028.8|5027.8|5023.8|5022.8|5029.1|5028.1|5022.8|5021.8|426
1599218400000|2020-09-04 11:20:00|5024.1|5023.1|5027.3|5026.3|5030.1|5029.1|5021.1|5020.1|574
1599218700000|2020-09-04 11:25:00|5027.1|5026.1|5026.1|5025.1|5029.6|5028.6|5024.1|5023.1|270
1599219000000|2020-09-04 11:30:00|5026.3|5025.3|5017.1|5016.1|5027.1|5026.1|5017.1|5016.1|379
1599219300000|2020-09-04 11:35:00|5017.3|5016.3|5017.3|5016.3|5020.8|5019.8|5015.3|5014.3|235
1599219600000|2020-09-04 11:40:00|5017.7|5016.7|5015|5014|5018.2|5017.2|5012|5011|330
1599219900000|2020-09-04 11:45:00|5015.2|5014.2|5013.5|5012.5|5015.7|5014.7|5011.2|5010.2|366
1599220200000|2020-09-04 11:50:00|5013.2|5012.2|5004.2|5003.2|5013.2|5012.2|5003|5002|640
1599220500000|2020-09-04 11:55:00|5004|5003|5004.5|5003.5|5005.5|5004.5|5001.5|5000.5|340
1599220800000|2020-09-04 12:00:00|5004.7|5003.7|5017.5|5016.5|5018.7|5017.7|5004.5|5003.5|487
1599221100000|2020-09-04 12:05:00|5017.7|5016.7|5016.5|5015.5|5024|5023|5016.2|5015.2|462
1599221400000|2020-09-04 12:10:00|5016.7|5015.7|5016.7|5015.7|5018|5017|5011.7|5010.7|443
1599221700000|2020-09-04 12:15:00|5017|5016|5017.5|5016.5|5021.7|5020.7|5015|5014|365
1599222000000|2020-09-04 12:20:00|5017.2|5016.2|5022.5|5021.5|5023|5022|5015.5|5014.5|275
1599222300000|2020-09-04 12:25:00|5022.2|5021.2|5022.7|5021.7|5022.7|5021.7|5016.7|5015.7|515
1599222600000|2020-09-04 12:30:00|5023.2|5022.2|5031.2|5030.2|5036.5|5035.5|5016.5|5015.5|2182
1599222900000|2020-09-04 12:35:00|5031|5030|5030.7|5029.7|5034.5|5033.5|5024.2|5023.2|540
1599223200000|2020-09-04 12:40:00|5030.5|5029.5|5041.2|5040.2|5041.7|5040.7|5030.2|5029.2|433
1599223500000|2020-09-04 12:45:00|5041|5040|5044.2|5043.2|5047.2|5046.2|5038.5|5037.5|394
1599223800000|2020-09-04 12:50:00|5044|5043|5045.2|5044.2|5046.5|5045.5|5041.2|5040.2|300
1599224100000|2020-09-04 12:55:00|5045|5044|5039.7|5038.7|5047.2|5046.2|5036|5035|312
1599224400000|2020-09-04 13:00:00|5039.5|5038.5|5050.2|5049.2|5051|5050|5039.2|5038.2|290
1599224700000|2020-09-04 13:05:00|5050.5|5049.5|5043|5042|5050.7|5049.7|5043|5042|289
1599225000000|2020-09-04 13:10:00|5043.2|5042.2|5049.5|5048.5|5049.7|5048.7|5039.7|5038.7|301
1599225300000|2020-09-04 13:15:00|5049.7|5048.7|5050|5049|5050.2|5049.2|5043.2|5042.2|265
1599225600000|2020-09-04 13:20:00|5049.7|5048.7|5049.7|5048.7|5053.5|5052.5|5048|5047|252
1599225900000|2020-09-04 13:25:00|5049.5|5048.5|5043.7|5042.7|5049.7|5048.7|5042.2|5041.2|293
1599226200000|2020-09-04 13:30:00|5043|5042|5047.2|5046.2|5050.2|5049.2|5038.2|5037.2|912
1599226500000|2020-09-04 13:35:00|5048|5047|5036.7|5035.7|5051.2|5050.2|5036.7|5035.7|707
1599226800000|2020-09-04 13:40:00|5036.5|5035.5|5034|5033|5042.7|5041.7|5030|5029|839
1599227100000|2020-09-04 13:45:00|5034.5|5033.5|5016|5015|5036|5035|5014|5013|961
1599227400000|2020-09-04 13:50:00|5016.2|5015.2|5009.5|5008.5|5024|5023|5006.2|5005.2|743
1599227700000|2020-09-04 13:55:00|5009.7|5008.7|5013.7|5012.7|5014.7|5013.7|5006.2|5005.2|792
1599228000000|2020-09-04 14:00:00|5013.2|5012.2|5018.7|5017.7|5022.5|5021.5|5006.2|5005.2|1088
1599228300000|2020-09-04 14:05:00|5018.5|5017.5|5007.5|5006.5|5018.5|5017.5|5004.2|5003.2|1124
1599228600000|2020-09-04 14:10:00|5006.9|5005.9|4995.4|4994.4|5008.9|5007.9|4995.1|4994.1|1342
1599228900000|2020-09-04 14:15:00|4995.6|4994.6|4975.1|4974.1|5000.1|4999.1|4975.1|4974.1|1387
1599229200000|2020-09-04 14:20:00|4975.6|4974.6|4981.6|4980.6|4991.1|4990.1|4973.1|4972.1|1529
1599229500000|2020-09-04 14:25:00|4982.1|4981.1|4970.4|4969.4|4986.1|4985.1|4969.4|4968.4|1386
1599229800000|2020-09-04 14:30:00|4970.6|4969.6|4968.6|4967.6|4978.4|4977.4|4967.4|4966.4|1085
1599230100000|2020-09-04 14:35:00|4968.4|4967.4|4957.1|4956.1|4971.6|4970.6|4945.4|4944.4|2709
1599230400000|2020-09-04 14:40:00|4956.9|4955.9|4933.4|4932.4|4958.4|4957.4|4927.6|4926.6|2504
1599230700000|2020-09-04 14:45:00|4934.1|4933.1|4966.6|4965.6|4968.9|4967.9|4934.1|4933.1|2391
1599231000000|2020-09-04 14:50:00|4966.4|4965.4|4972.6|4971.6|4972.6|4971.6|4953.1|4952.1|1345
1599231300000|2020-09-04 14:55:00|4972.1|4971.1|4972.1|4971.1|4978.4|4977.4|4967.6|4966.6|1114
1599231600000|2020-09-04 15:00:00|4971.9|4970.9|4967.4|4966.4|4975.6|4974.6|4952.9|4951.9|932
1599231900000|2020-09-04 15:05:00|4967.1|4966.1|4952.6|4951.6|4968.4|4967.4|4952.1|4951.1|796
1599232200000|2020-09-04 15:10:00|4951.6|4950.6|4954.6|4953.6|4957.9|4956.9|4943.9|4942.9|1391
1599232500000|2020-09-04 15:15:00|4954.4|4953.4|4959.4|4958.4|4959.4|4958.4|4945.1|4944.1|1171
1599232800000|2020-09-04 15:20:00|4959.1|4958.1|4960.6|4959.6|4965.4|4964.4|4955.6|4954.6|1283
1599233100000|2020-09-04 15:25:00|4960.9|4959.9|4950.6|4949.6|4960.9|4959.9|4942.9|4941.9|1863
1599233400000|2020-09-04 15:30:00|4951|4949|4964.8|4962.8|4965|4963|4949.3|4947.3|3473
1599233700000|2020-09-04 15:35:00|4964.3|4962.3|4974.5|4972.5|4977.8|4975.8|4960.5|4958.5|2997
1599234000000|2020-09-04 15:40:00|4974.8|4972.8|4962|4960|4976.5|4974.5|4961.5|4959.5|884
1599234300000|2020-09-04 15:45:00|4962.3|4960.3|4967|4965|4971.5|4969.5|4961|4959|458
1599234600000|2020-09-04 15:50:00|4967.3|4965.3|4982.3|4980.3|4983.3|4981.3|4963|4961|472
1599234900000|2020-09-04 15:55:00|4982.5|4980.5|4981.5|4979.5|4985.5|4983.5|4974.5|4972.5|239
1599235200000|2020-09-04 16:00:00|4980.5|4978.5|4980.5|4978.5|4986.3|4984.3|4979|4977|349
1599235500000|2020-09-04 16:05:00|4980.8|4978.8|4974.8|4972.8|4984|4982|4973|4971|331
1599235800000|2020-09-04 16:10:00|4975.5|4973.5|4977|4975|4983.8|4981.8|4972|4970|307
1599236100000|2020-09-04 16:15:00|4977.3|4975.3|4971|4969|4980.8|4978.8|4968.3|4966.3|137
1599236400000|2020-09-04 16:20:00|4970.8|4968.8|4981.8|4979.8|4982.5|4980.5|4969.5|4967.5|229
1599236700000|2020-09-04 16:25:00|4981.5|4979.5|4994.5|4992.5|4995|4993|4980.5|4978.5|398
1599237000000|2020-09-04 16:30:00|4994.3|4992.3|4997.5|4995.5|4997.8|4995.8|4989.3|4987.3|220
1599237300000|2020-09-04 16:35:00|4997.8|4995.8|4996.5|4994.5|5001|4999|4995.8|4993.8|199
1599237600000|2020-09-04 16:40:00|4996.8|4994.8|4997|4995|5000.8|4998.8|4991.8|4989.8|481
1599237900000|2020-09-04 16:45:00|4996.8|4994.8|4993.5|4991.5|5003|5001|4993.3|4991.3|243
1599238200000|2020-09-04 16:50:00|4993.8|4991.8|4991|4989|4995.5|4993.5|4987.3|4985.3|197
1599238500000|2020-09-04 16:55:00|4991.3|4989.3|4993|4991|4994.3|4992.3|4986.8|4984.8|122
1599238800000|2020-09-04 17:00:00|4992.8|4990.8|4984.5|4982.5|4993.5|4991.5|4983.5|4981.5|98
1599239100000|2020-09-04 17:05:00|4984.8|4982.8|4983.8|4981.8|4986.3|4984.3|4980|4978|140
1599239400000|2020-09-04 17:10:00|4983.5|4981.5|4982.8|4980.8|4986|4984|4979.5|4977.5|148
1599239700000|2020-09-04 17:15:00|4982.5|4980.5|4971|4969|4982.8|4980.8|4971|4969|119
1599240000000|2020-09-04 17:20:00|4970.8|4968.8|4978.5|4976.5|4981.3|4979.3|4970.8|4968.8|104
1599240300000|2020-09-04 17:25:00|4978.3|4976.3|4976|4974|4984|4982|4975.5|4973.5|121
1599240600000|2020-09-04 17:30:00|4975.8|4973.8|4970.5|4968.5|4976.3|4974.3|4966.8|4964.8|162
1599240900000|2020-09-04 17:35:00|4971|4969|4979|4977|4981|4979|4967.5|4965.5|91
1599241200000|2020-09-04 17:40:00|4978.8|4976.8|4978|4976|4981.3|4979.3|4974.8|4972.8|59
1599241500000|2020-09-04 17:45:00|4977.8|4975.8|4982|4980|4985.8|4983.8|4976.5|4974.5|75
1599241800000|2020-09-04 17:50:00|4981.8|4979.8|4985.3|4983.3|4985.3|4983.3|4975.8|4973.8|69
1599242100000|2020-09-04 17:55:00|4985.5|4983.5|4984.5|4982.5|4987|4985|4981.5|4979.5|53
1599242400000|2020-09-04 18:00:00|4984.3|4982.3|4980.8|4978.8|4989.8|4987.8|4980.5|4978.5|115
1599242700000|2020-09-04 18:05:00|4981|4979|4982.3|4980.3|4987.3|4985.3|4978.3|4976.3|71
1599243000000|2020-09-04 18:10:00|4982.5|4980.5|4978.3|4976.3|4984|4982|4977.5|4975.5|53
1599243300000|2020-09-04 18:15:00|4978|4976|4984.5|4982.5|4986.5|4984.5|4976.5|4974.5|64
1599243600000|2020-09-04 18:20:00|4984.3|4982.3|4986.3|4984.3|4989.3|4987.3|4981.8|4979.8|80
1599243900000|2020-09-04 18:25:00|4986.5|4984.5|4993.5|4991.5|4995.5|4993.5|4986|4984|118
1599244200000|2020-09-04 18:30:00|4993.8|4991.8|4991.5|4989.5|4994.8|4992.8|4989.3|4987.3|128
1599244500000|2020-09-04 18:35:00|4991.8|4989.8|5006|5004|5006.5|5004.5|4991.8|4989.8|186
1599244800000|2020-09-04 18:40:00|5006.3|5004.3|5005.5|5003.5|5010.5|5008.5|5004.8|5002.8|84
1599245100000|2020-09-04 18:45:00|5005.3|5003.3|5009|5007|5015.8|5013.8|5005.3|5003.3|169
1599245400000|2020-09-04 18:50:00|5008.8|5006.8|5005.3|5003.3|5012.5|5010.5|5004|5002|135
1599245700000|2020-09-04 18:55:00|5005.5|5003.5|5014.8|5012.8|5016|5014|5005.5|5003.5|173
1599246000000|2020-09-04 19:00:00|5015|5013|5012.8|5010.8|5016.5|5014.5|5008|5006|112
1599246300000|2020-09-04 19:05:00|5012.5|5010.5|5013.8|5011.8|5016|5014|5009.5|5007.5|191
1599246600000|2020-09-04 19:10:00|5013.5|5011.5|5006.5|5004.5|5013.5|5011.5|5006.5|5004.5|163
1599246900000|2020-09-04 19:15:00|5006.8|5004.8|5016.3|5014.3|5020|5018|5006.5|5004.5|166
1599247200000|2020-09-04 19:20:00|5016|5014|5018.5|5016.5|5019.3|5017.3|5015.5|5013.5|129
1599247500000|2020-09-04 19:25:00|5018.8|5016.8|5018.3|5016.3|5023.3|5021.3|5013|5011|131
1599247800000|2020-09-04 19:30:00|5018.5|5016.5|5010.3|5008.3|5018.8|5016.8|5008.5|5006.5|106
1599248100000|2020-09-04 19:35:00|5010.5|5008.5|5004|5002|5013|5011|4999.3|4997.3|208
1599248400000|2020-09-04 19:40:00|5003.8|5001.8|4999|4997|5006.5|5004.5|4997.8|4995.8|179
1599248700000|2020-09-04 19:45:00|4999.3|4997.3|4999.8|4997.8|5011.3|5009.3|4998.5|4996.5|164
1599249000000|2020-09-04 19:50:00|4999.3|4997.3|5007.3|5005.3|5009.8|5007.8|4997.5|4995.5|260
1599249300000|2020-09-04 19:55:00|5007|5005|5006.5|5004.5|5010|5008|5004.3|5002.3|176
1599249600000|2020-09-04 20:00:00|5007.1|5003.1|5003|4999|5010.9|5006.9|5002.5|4998.5|0
1599249900000|2020-09-04 20:05:00|5003.1|4999.1|5002.9|4998.9|5005.4|5001.4|4999.2|4995.2|0
1599250200000|2020-09-04 20:10:00|5003.2|4999.2|4996.8|4992.8|5004|5000|4993.8|4989.8|0
1599250500000|2020-09-04 20:15:00|4997|4993|4997.4|4993.4|4997.4|4993.4|4996.1|4992.1|0
1599250800000|2020-09-04 20:20:00|4997.8|4993.8|4997.7|4993.7|4997.8|4993.8|4997.1|4993.1|0
1599251100000|2020-09-04 20:25:00|4997.6|4993.6|4997.3|4993.3|4997.7|4993.7|4997.2|4993.2|0
1599251400000|2020-09-04 20:30:00|4996.5|4992.5|4999.1|4995.1|4999.4|4995.4|4993.3|4989.3|0
1599251700000|2020-09-04 20:35:00|4999.4|4995.4|4998.7|4994.7|4999.4|4995.4|4995.7|4991.7|0
1599252000000|2020-09-04 20:40:00|4998.6|4994.6|4993.9|4989.9|4998.6|4994.6|4993.5|4989.5|0
1599252300000|2020-09-04 20:45:00|4994.3|4990.3|4994.6|4990.6|4995.1|4991.1|4993.5|4989.5|0
1599252600000|2020-09-04 20:50:00|4994.3|4990.3|4993.9|4989.9|4995.1|4991.1|4993.5|4989.5|0
1599252900000|2020-09-04 20:55:00|4994.3|4990.3|4991.9|4987.9|4995.1|4991.1|4990.6|4986.6|0
1599253200000|2020-09-04 21:00:00|4991.8|4987.8|4991.8|4987.8|4991.8|4987.8|4991.8|4987.8|0
1599429600000|2020-09-06 22:00:00|4980.7|4976.7|4981.3|4977.3|4986.1|4982.1|4979.4|4975.4|0
1599429900000|2020-09-06 22:05:00|4981.4|4977.4|4970.1|4966.1|4983.3|4979.3|4965.6|4961.6|0
1599430200000|2020-09-06 22:10:00|4970|4966|4972.2|4968.2|4978.2|4974.2|4968.1|4964.1|0
1599430500000|2020-09-06 22:15:00|4972.1|4968.1|4957.5|4953.5|4972.5|4968.5|4952.2|4948.2|0
1599430800000|2020-09-06 22:20:00|4957.6|4953.6|4973.9|4969.9|4976.5|4972.5|4955.3|4951.3|0
1599431100000|2020-09-06 22:25:00|4974|4970|4978.6|4974.6|4979.1|4975.1|4964.3|4960.3|0
1599431400000|2020-09-06 22:30:00|4978.9|4974.9|4985|4981|4986.4|4982.4|4977.2|4973.2|0
1599431700000|2020-09-06 22:35:00|4984.9|4980.9|4987.8|4983.8|4989.4|4985.4|4981.5|4977.5|0
1599432000000|2020-09-06 22:40:00|4987.6|4983.6|4985.6|4981.6|4990.8|4986.8|4983.2|4979.2|0
1599432300000|2020-09-06 22:45:00|4985.5|4981.5|4990.5|4986.5|4991.6|4987.6|4982.4|4978.4|0
1599432600000|2020-09-06 22:50:00|4990.4|4986.4|4994.4|4990.4|4996.5|4992.5|4989|4985|0
1599432900000|2020-09-06 22:55:00|4994.1|4990.1|4989.8|4985.8|4994.2|4990.2|4989.8|4985.8|0
1599433200000|2020-09-06 23:00:00|4990|4986|4996|4992|4998|4994|4990|4986|0
1599433500000|2020-09-06 23:05:00|4995.6|4991.6|4998.2|4994.2|5001.5|4997.5|4995.1|4991.1|0
1599433800000|2020-09-06 23:10:00|4998.3|4994.3|4998.6|4994.6|5000.3|4996.3|4995.9|4991.9|0
1599434100000|2020-09-06 23:15:00|4998.4|4994.4|4990.6|4987.6|4998.6|4995.6|4989.8|4986.8|0
1599434400000|2020-09-06 23:20:00|4990.7|4987.7|4988.8|4985.8|4992.2|4989.2|4987.7|4984.7|0
1599434700000|2020-09-06 23:25:00|4988.6|4985.6|4992.6|4989.6|4996.7|4993.7|4983.9|4980.9|0
1599435000000|2020-09-06 23:30:00|4992.7|4989.7|5003.4|5000.4|5006.5|5003.5|4992.3|4989.3|0
1599435300000|2020-09-06 23:35:00|5003.5|5000.5|5002.1|4999.1|5004.3|5001.3|5000.4|4997.4|0
1599435600000|2020-09-06 23:40:00|5002.2|4999.2|5003.1|5000.1|5006.2|5003.2|5002|4999|0
1599435900000|2020-09-06 23:45:00|5003.2|5000.2|4996.4|4993.4|5003.3|5000.3|4996.4|4993.4|0
1599436200000|2020-09-06 23:50:00|4996.1|4993.1|4991.4|4988.4|5000.3|4997.3|4991.2|4988.2|0
1599436500000|2020-09-06 23:55:00|4991.5|4988.5|4990.3|4987.3|4997.9|4994.9|4988.3|4985.3|0
1599436800000|2020-09-07 00:00:00|4990.5|4987.5|4992.5|4989.5|4993.5|4990.5|4987.3|4984.3|0
1599437100000|2020-09-07 00:05:00|4992.2|4989.2|4990.3|4987.3|4996.4|4993.4|4987.6|4984.6|0
1599437400000|2020-09-07 00:10:00|4990.1|4987.1|4978.1|4975.1|4990.1|4987.1|4977.3|4974.3|0
1599437700000|2020-09-07 00:15:00|4978.4|4975.4|4983.6|4980.6|4983.8|4980.8|4970.2|4967.2|0
1599438000000|2020-09-07 00:20:00|4983.3|4980.3|4990.7|4987.7|4990.7|4987.7|4982.9|4979.9|0
1599438300000|2020-09-07 00:25:00|4990.8|4987.8|4993.5|4990.5|4998.2|4995.2|4990.7|4987.7|0
1599438600000|2020-09-07 00:30:00|4993.6|4990.6|5003|5000|5004.4|5001.4|4992.3|4989.3|0
1599438900000|2020-09-07 00:35:00|5002.9|4999.9|5001.3|4998.3|5007.4|5004.4|4999.9|4996.9|0
1599439200000|2020-09-07 00:40:00|5001.4|4998.4|5003.2|5000.2|5007.6|5004.6|5001.4|4998.4|0
1599439500000|2020-09-07 00:45:00|5003.3|5000.3|5012.8|5009.8|5013.6|5010.6|5003.3|5000.3|0
1599439800000|2020-09-07 00:50:00|5013.1|5010.1|5008.2|5005.2|5013.6|5010.6|5007.5|5004.5|0
1599440100000|2020-09-07 00:55:00|5008.9|5005.9|5006.4|5003.4|5009|5006|5003.6|5000.6|0
1599440400000|2020-09-07 01:00:00|5006.7|5003.7|5008.9|5005.9|5013.1|5010.1|5005.6|5002.6|0
1599440700000|2020-09-07 01:05:00|5009|5006|5007.3|5004.3|5013.1|5010.1|5005.9|5002.9|0
1599441000000|2020-09-07 01:10:00|5007.4|5004.4|5004.2|5001.2|5010.2|5007.2|5002.7|4999.7|0
1599441300000|2020-09-07 01:15:00|5004.1|5001.1|4996.9|4993.9|5007.2|5004.2|4996.8|4993.8|0
1599441600000|2020-09-07 01:20:00|4997|4994|5002.9|4999.9|5002.9|4999.9|4996.1|4993.1|0
1599441900000|2020-09-07 01:25:00|5002.8|4999.8|5003|5000|5003.8|5000.8|4998.5|4995.5|0
1599442200000|2020-09-07 01:30:00|5003.1|5000.1|5007.4|5004.4|5010.4|5007.4|5003|5000|0
1599442500000|2020-09-07 01:35:00|5007.5|5004.5|5008.9|5005.9|5011.1|5008.1|5004.5|5001.5|0
1599442800000|2020-09-07 01:40:00|5009.2|5006.2|5008.8|5005.8|5013.3|5010.3|5007.4|5004.4|0
1599443100000|2020-09-07 01:45:00|5008.9|5005.9|5011.8|5008.8|5013.3|5010.3|5008.8|5005.8|0
1599443400000|2020-09-07 01:50:00|5011.9|5008.9|5007.3|5004.3|5013.3|5010.3|5005.8|5002.8|0
1599443700000|2020-09-07 01:55:00|5007.2|5004.2|5008.5|5005.5|5011.3|5008.3|5005.6|5002.6|0
1599444000000|2020-09-07 02:00:00|5009.9|5006.9|5003.4|5000.4|5011.5|5008.5|5001.2|4998.2|0
1599444300000|2020-09-07 02:05:00|5004.1|5001.1|4999.6|4996.6|5004.2|5001.2|4999.6|4996.6|0
1599444600000|2020-09-07 02:10:00|4999.7|4996.7|4995.1|4992.1|5002.7|4999.7|4993.6|4990.6|0
1599444900000|2020-09-07 02:15:00|4994.5|4991.5|4989.2|4986.2|4995.4|4992.4|4989.2|4986.2|0
1599445200000|2020-09-07 02:20:00|4989.1|4986.1|4992.3|4989.3|4992.4|4989.4|4987.7|4984.7|0
1599445500000|2020-09-07 02:25:00|4992.2|4989.2|4996.2|4993.2|4996.9|4993.9|4991.6|4988.6|0
1599445800000|2020-09-07 02:30:00|4996.8|4993.8|4994.1|4991.1|4996.9|4993.9|4991.8|4988.8|0
1599446100000|2020-09-07 02:35:00|4994|4991|4995.8|4992.8|4995.8|4992.8|4991.8|4988.8|0
1599446400000|2020-09-07 02:40:00|4996|4993|4994.1|4991.1|4997.1|4994.1|4994.1|4991.1|0
1599446700000|2020-09-07 02:45:00|4994|4991|4997.2|4994.2|4998.7|4995.7|4993.3|4990.3|0
1599447000000|2020-09-07 02:50:00|4997.1|4994.1|4997.4|4994.4|4998.8|4995.8|4995.8|4992.8|0
1599447300000|2020-09-07 02:55:00|4997.3|4994.3|4998.8|4995.8|4999.5|4996.5|4995.8|4992.8|0
1599447600000|2020-09-07 03:00:00|4998.7|4995.7|5003.1|5000.1|5004.6|5001.6|4995.8|4992.8|0
1599447900000|2020-09-07 03:05:00|5003|5000|5003|5000|5006|5003|5001.6|4998.6|0
1599448200000|2020-09-07 03:10:00|5002.9|4999.9|5001.5|4998.5|5003.1|5000.1|5001.5|4998.5|0
1599448500000|2020-09-07 03:15:00|5001.4|4998.4|5004.5|5001.5|5005.9|5002.9|5001.4|4998.4|0
1599448800000|2020-09-07 03:20:00|5004.4|5001.4|5001.5|4998.5|5004.5|5001.5|5000.1|4997.1|0
1599449100000|2020-09-07 03:25:00|5001.6|4998.6|5001.9|4998.9|5003.4|5000.4|5000.1|4997.1|0
1599449400000|2020-09-07 03:30:00|5002|4999|5003.5|5000.5|5003.5|5000.5|5000.3|4997.3|0
1599449700000|2020-09-07 03:35:00|5004.9|5001.9|5003.3|5000.3|5004.9|5001.9|5003.2|5000.2|0
1599450000000|2020-09-07 03:40:00|5003.2|5000.2|5004.8|5001.8|5004.8|5001.8|5003.2|5000.2|0
1599450300000|2020-09-07 03:45:00|5004.7|5001.7|5006.2|5003.2|5006.2|5003.2|5003.3|5000.3|0
1599450600000|2020-09-07 03:50:00|5006.1|5003.1|5003.3|5000.3|5006.1|5003.1|5003.2|5000.2|0
1599450900000|2020-09-07 03:55:00|5003.2|5000.2|5004.9|5001.9|5006.4|5003.4|5003.2|5000.2|0
1599451200000|2020-09-07 04:00:00|5004.8|5001.8|5005.1|5002.1|5007.4|5004.4|5003.4|5000.4|0
1599451500000|2020-09-07 04:05:00|5004.9|5001.9|5001.3|4998.3|5004.9|5001.9|4999.7|4996.7|0
1599451800000|2020-09-07 04:10:00|5001.4|4998.4|4998.2|4995.2|5001.4|4998.4|4996|4993|0
1599452100000|2020-09-07 04:15:00|4996.8|4993.8|4996.8|4993.8|4998.3|4995.3|4995.3|4992.3|0
1599452400000|2020-09-07 04:20:00|4997.5|4994.5|4997|4994|4998.4|4995.4|4996.7|4993.7|0
1599452700000|2020-09-07 04:25:00|4997.7|4994.7|4998.5|4995.5|4998.5|4995.5|4994.1|4991.1|0
1599453000000|2020-09-07 04:30:00|4998.4|4995.4|5001.6|4998.6|5001.6|4998.6|4998.4|4995.4|0
1599453300000|2020-09-07 04:35:00|5001.5|4998.5|5001.5|4998.5|5001.6|4998.6|5000|4997|0
1599453600000|2020-09-07 04:40:00|5001|4998|5003.7|5000.7|5004.5|5001.5|5000.1|4997.1|0
1599453900000|2020-09-07 04:45:00|5003.4|5000.4|4999.8|4996.8|5004.4|5001.4|4998.5|4995.5|0
1599454200000|2020-09-07 04:50:00|4999.9|4996.9|4996.8|4993.8|5001.3|4998.3|4996.8|4993.8|0
1599454500000|2020-09-07 04:55:00|4996.3|4993.3|4995.4|4992.4|4999.8|4996.8|4995.4|4992.4|0
1599454800000|2020-09-07 05:00:00|4995.5|4992.5|4996.5|4993.5|4996.8|4993.8|4993.7|4990.7|0
1599455100000|2020-09-07 05:05:00|4996.6|4993.6|4995.1|4992.1|4999.6|4996.6|4995.1|4992.1|0
1599455400000|2020-09-07 05:10:00|4994.6|4991.6|4994.5|4991.5|4995.9|4992.9|4992.3|4989.3|0
1599455700000|2020-09-07 05:15:00|4994.8|4991.8|4992.3|4989.3|4995.2|4992.2|4990.8|4987.8|0
1599456000000|2020-09-07 05:20:00|4992.2|4989.2|4992.1|4989.1|4995.2|4992.2|4991.3|4988.3|0
1599456300000|2020-09-07 05:25:00|4992.2|4989.2|4990.9|4987.9|4995.1|4992.1|4989.5|4986.5|0
1599456600000|2020-09-07 05:30:00|4991|4988|4994|4991|4995.6|4992.6|4989.4|4986.4|0
1599456900000|2020-09-07 05:35:00|4993.9|4990.9|4992.3|4989.3|4996.9|4993.9|4990.8|4987.8|0
1599457200000|2020-09-07 05:40:00|4992.4|4989.4|4996.7|4993.7|4996.8|4993.8|4992.3|4989.3|0
1599457500000|2020-09-07 05:45:00|4996.8|4993.8|5000.5|4997.5|5003.4|5000.4|4993.7|4990.7|0
1599457800000|2020-09-07 05:50:00|5000.6|4997.6|4996|4993|5002.1|4999.1|4993.2|4990.2|0
1599458100000|2020-09-07 05:55:00|4995.7|4992.7|4994.4|4991.4|4995.8|4992.8|4989.2|4986.2|0
1599458400000|2020-09-07 06:00:00|4994.5|4991.5|4999.5|4997.5|5002.5|5000.5|4990.8|4988.8|472
1599458700000|2020-09-07 06:05:00|4999.8|4997.8|4984.5|4982.5|5001.5|4999.5|4982|4980|347
1599459000000|2020-09-07 06:10:00|4984.8|4982.8|4986.5|4984.5|4992.3|4990.3|4983.3|4981.3|297
1599459300000|2020-09-07 06:15:00|4986.3|4984.3|4985.5|4983.5|4989.3|4987.3|4982|4980|241
1599459600000|2020-09-07 06:20:00|4985.8|4983.8|4980|4978|4987.8|4985.8|4979.3|4977.3|213
1599459900000|2020-09-07 06:25:00|4980.3|4978.3|4973|4971|4982.5|4980.5|4971.8|4969.8|364
1599460200000|2020-09-07 06:30:00|4972.8|4970.8|4984.3|4982.3|4984.5|4982.5|4971.8|4969.8|279
1599460500000|2020-09-07 06:35:00|4985|4983|4983.5|4981.5|4985|4983|4978.8|4976.8|77
1599460800000|2020-09-07 06:40:00|4983.3|4981.3|4986.5|4984.5|4988.3|4986.3|4980.5|4978.5|96
1599461100000|2020-09-07 06:45:00|4986.8|4984.8|4986.5|4984.5|4989.3|4987.3|4985.5|4983.5|166
1599461400000|2020-09-07 06:50:00|4986.8|4984.8|4987.5|4985.5|4990.8|4988.8|4981.8|4979.8|205
1599461700000|2020-09-07 06:55:00|4987.3|4985.3|4989.3|4987.3|4991.8|4989.8|4982|4980|224
1599462000000|2020-09-07 07:00:00|4988.8|4987.8|5000.5|4999.5|5003|5002|4973.3|4972.3|1918
1599462300000|2020-09-07 07:05:00|5000.8|4999.8|5008.5|5007.5|5015.8|5014.8|4995.8|4994.8|1030
1599462600000|2020-09-07 07:10:00|5008.8|5007.8|5005|5004|5019|5018|5004.5|5003.5|1092
1599462900000|2020-09-07 07:15:00|5005.3|5004.3|4999.5|4998.5|5005.5|5004.5|4988|4987|949
1599463200000|2020-09-07 07:20:00|4999.8|4998.8|5009|5008|5018.5|5017.5|4998.3|4997.3|882
1599463500000|2020-09-07 07:25:00|5009.3|5008.3|5002.5|5001.5|5015.3|5014.3|5002.3|5001.3|629
1599463800000|2020-09-07 07:30:00|5002.8|5001.8|5002.8|5001.8|5025.5|5024.5|5000.5|4999.5|1268
1599464100000|2020-09-07 07:35:00|5002.5|5001.5|5003.5|5002.5|5005.3|5004.3|4996.5|4995.5|841
1599464400000|2020-09-07 07:40:00|5004.1|5003.1|5010.6|5009.6|5012.9|5011.9|5003.9|5002.9|558
1599464700000|2020-09-07 07:45:00|5010.9|5009.9|5011.6|5010.6|5017.9|5016.9|5006.6|5005.6|480
1599465000000|2020-09-07 07:50:00|5011.4|5010.4|5014.1|5013.1|5015.6|5014.6|5006.9|5005.9|383
1599465300000|2020-09-07 07:55:00|5014.4|5013.4|5015.4|5014.4|5016.1|5015.1|5008.6|5007.6|339
1599465600000|2020-09-07 08:00:00|5016.6|5015.6|5019.1|5018.1|5023.1|5022.1|5009.1|5008.1|492
1599465900000|2020-09-07 08:05:00|5018.9|5017.9|5016.6|5015.6|5028.9|5027.9|5016.6|5015.6|738
1599466200000|2020-09-07 08:10:00|5016.9|5015.9|5013.6|5012.6|5020.4|5019.4|5013.4|5012.4|376
1599466500000|2020-09-07 08:15:00|5013.9|5012.9|5010.1|5009.1|5015.6|5014.6|5007.9|5006.9|369
1599466800000|2020-09-07 08:20:00|5009.9|5008.9|5015.4|5014.4|5017.6|5016.6|5008.4|5007.4|201
1599467100000|2020-09-07 08:25:00|5015.1|5014.1|5017.4|5016.4|5020.9|5019.9|5013.6|5012.6|371
1599467400000|2020-09-07 08:30:00|5017.6|5016.6|5021.6|5020.6|5025.9|5024.9|5017.4|5016.4|374
1599467700000|2020-09-07 08:35:00|5021.9|5020.9|5025.4|5024.4|5025.4|5024.4|5020.6|5019.6|425
1599468000000|2020-09-07 08:40:00|5025.1|5024.1|5015.9|5014.9|5026.1|5025.1|5014.1|5013.1|413
1599468300000|2020-09-07 08:45:00|5015.6|5014.6|5022.9|5021.9|5023.9|5022.9|5014.4|5013.4|201
1599468600000|2020-09-07 08:50:00|5023.1|5022.1|5016.6|5015.6|5023.6|5022.6|5016.6|5015.6|226
1599468900000|2020-09-07 08:55:00|5016.9|5015.9|5014.6|5013.6|5018.1|5017.1|5011.4|5010.4|247
1599469200000|2020-09-07 09:00:00|5014.9|5013.9|5014.6|5013.6|5017.9|5016.9|5011.4|5010.4|214
1599469500000|2020-09-07 09:05:00|5014.9|5013.9|5020.6|5019.6|5022.9|5021.9|5012.4|5011.4|358
1599469800000|2020-09-07 09:10:00|5020.9|5019.9|5021.6|5020.6|5022.9|5021.9|5019.4|5018.4|235
1599470100000|2020-09-07 09:15:00|5021.9|5020.9|5027.4|5026.4|5029.6|5028.6|5021.4|5020.4|382
1599470400000|2020-09-07 09:20:00|5027.6|5026.6|5025.6|5024.6|5028.4|5027.4|5023.4|5022.4|265
1599470700000|2020-09-07 09:25:00|5025.9|5024.9|5023.6|5022.6|5026.6|5025.6|5020.6|5019.6|270
1599471000000|2020-09-07 09:30:00|5023.4|5022.4|5024.9|5023.9|5026.6|5025.6|5022.9|5021.9|224
1599471300000|2020-09-07 09:35:00|5025.1|5024.1|5025.1|5024.1|5027.6|5026.6|5023.6|5022.6|251
1599471600000|2020-09-07 09:40:00|5025.4|5024.4|5023.6|5022.6|5028.1|5027.1|5022.4|5021.4|320
1599471900000|2020-09-07 09:45:00|5024.1|5023.1|5018.6|5017.6|5026.6|5025.6|5017.6|5016.6|491
1599472200000|2020-09-07 09:50:00|5018.9|5017.9|5020.4|5019.4|5021.6|5020.6|5017.6|5016.6|219
1599472500000|2020-09-07 09:55:00|5020.6|5019.6|5018.1|5017.1|5021.4|5020.4|5014.6|5013.6|298
1599472800000|2020-09-07 10:00:00|5018.4|5017.4|5018.1|5017.1|5018.6|5017.6|5013.9|5012.9|284
1599473100000|2020-09-07 10:05:00|5018.4|5017.4|5019.1|5018.1|5021.1|5020.1|5017.1|5016.1|93
1599473400000|2020-09-07 10:10:00|5018.9|5017.9|5019.6|5018.6|5023.1|5022.1|5018.9|5017.9|138
1599473700000|2020-09-07 10:15:00|5019.4|5018.4|5024.1|5023.1|5025.4|5024.4|5018.4|5017.4|357
1599474000000|2020-09-07 10:20:00|5024.4|5023.4|5025.6|5024.6|5027.9|5026.9|5024.1|5023.1|194
1599474300000|2020-09-07 10:25:00|5025.9|5024.9|5025.1|5024.1|5027.1|5026.1|5022.4|5021.4|155
1599474600000|2020-09-07 10:30:00|5025.4|5024.4|5024.4|5023.4|5027.9|5026.9|5023.1|5022.1|143
1599474900000|2020-09-07 10:35:00|5024.6|5023.6|5026.4|5025.4|5030.1|5029.1|5024.1|5023.1|293
1599475200000|2020-09-07 10:40:00|5026.1|5025.1|5029.1|5028.1|5029.9|5028.9|5025.9|5024.9|205
1599475500000|2020-09-07 10:45:00|5029.4|5028.4|5034.1|5033.1|5035.4|5034.4|5029.4|5028.4|195
1599475800000|2020-09-07 10:50:00|5034.4|5033.4|5028.9|5027.9|5035.6|5034.6|5028.6|5027.6|201
1599476100000|2020-09-07 10:55:00|5028.6|5027.6|5025.1|5024.1|5030.4|5029.4|5024.6|5023.6|168
1599476400000|2020-09-07 11:00:00|5025.4|5024.4|5021.6|5020.6|5028.1|5027.1|5021.6|5020.6|357
1599476700000|2020-09-07 11:05:00|5022.1|5021.1|5027.1|5026.1|5028.1|5027.1|5021.4|5020.4|229
1599477000000|2020-09-07 11:10:00|5027.4|5026.4|5031.6|5030.6|5031.6|5030.6|5027.4|5026.4|90
1599477300000|2020-09-07 11:15:00|5031.9|5030.9|5034.4|5033.4|5034.9|5033.9|5031.6|5030.6|187
1599477600000|2020-09-07 11:20:00|5034.1|5033.1|5037.4|5036.4|5038.6|5037.6|5033.9|5032.9|414
1599477900000|2020-09-07 11:25:00|5037.6|5036.6|5039.9|5038.9|5041.1|5040.1|5037.1|5036.1|487
1599478200000|2020-09-07 11:30:00|5040.4|5039.4|5045.4|5044.4|5046.1|5045.1|5040.4|5039.4|544
1599478500000|2020-09-07 11:35:00|5045.6|5044.6|5046.4|5045.4|5046.9|5045.9|5043.4|5042.4|280
1599478800000|2020-09-07 11:40:00|5046.6|5045.6|5050.4|5049.4|5050.4|5049.4|5043.6|5042.6|491
1599479100000|2020-09-07 11:45:00|5050.1|5049.1|5045.1|5044.1|5050.9|5049.9|5044.9|5043.9|205
1599479400000|2020-09-07 11:50:00|5045.4|5044.4|5043.9|5042.9|5046.9|5045.9|5040.1|5039.1|191
1599479700000|2020-09-07 11:55:00|5044.1|5043.1|5044|5043|5045.1|5044.1|5040.9|5039.9|168
1599480000000|2020-09-07 12:00:00|5044.3|5043.3|5047.5|5046.5|5047.8|5046.8|5044|5043|153
1599480300000|2020-09-07 12:05:00|5047.3|5046.3|5048.5|5047.5|5049.5|5048.5|5047.3|5046.3|177
1599480600000|2020-09-07 12:10:00|5048.3|5047.3|5048.5|5047.5|5050.8|5049.8|5045|5044|180
1599480900000|2020-09-07 12:15:00|5048.8|5047.8|5045.8|5044.8|5051.3|5050.3|5045.8|5044.8|181
1599481200000|2020-09-07 12:20:00|5046|5045|5045.3|5044.3|5048.3|5047.3|5045|5044|149
1599481500000|2020-09-07 12:25:00|5045.5|5044.5|5046.8|5045.8|5048|5047|5041.8|5040.8|206
1599481800000|2020-09-07 12:30:00|5047|5046|5048.5|5047.5|5050|5049|5046.3|5045.3|152
1599482100000|2020-09-07 12:35:00|5049|5048|5049.3|5048.3|5049.5|5048.5|5046.8|5045.8|179
1599482400000|2020-09-07 12:40:00|5049.5|5048.5|5052|5051|5053.3|5052.3|5048.8|5047.8|217
1599482700000|2020-09-07 12:45:00|5052.3|5051.3|5053.8|5052.8|5054|5053|5049.8|5048.8|234
1599483000000|2020-09-07 12:50:00|5053.5|5052.5|5051|5050|5056|5055|5049.3|5048.3|377
1599483300000|2020-09-07 12:55:00|5051.3|5050.3|5054.5|5053.5|5056.3|5055.3|5050.8|5049.8|208
1599483600000|2020-09-07 13:00:00|5053.8|5052.8|5049.5|5048.5|5054.3|5053.3|5047.8|5046.8|337
1599483900000|2020-09-07 13:05:00|5049.3|5048.3|5051.8|5050.8|5053|5052|5049.3|5048.3|204
1599484200000|2020-09-07 13:10:00|5052.8|5051.8|5050|5049|5052.8|5051.8|5047.8|5046.8|209
1599484500000|2020-09-07 13:15:00|5050.3|5049.3|5047.5|5046.5|5051.3|5050.3|5045.8|5044.8|136
1599484800000|2020-09-07 13:20:00|5047.3|5046.3|5047.5|5046.5|5049.3|5048.3|5046.8|5045.8|147
1599485100000|2020-09-07 13:25:00|5047.8|5046.8|5051.3|5050.3|5051.3|5050.3|5047.8|5046.8|216
1599485400000|2020-09-07 13:30:00|5051.5|5050.5|5045.5|5044.5|5053.8|5052.8|5044.3|5043.3|443
1599485700000|2020-09-07 13:35:00|5046|5045|5051.5|5050.5|5052|5051|5045.5|5044.5|263
1599486000000|2020-09-07 13:40:00|5051.8|5050.8|5053.8|5052.8|5054.3|5053.3|5051|5050|141
1599486300000|2020-09-07 13:45:00|5054|5053|5056|5055|5058.3|5057.3|5051.5|5050.5|378
1599486600000|2020-09-07 13:50:00|5055.8|5054.8|5057.8|5056.8|5058.8|5057.8|5052.8|5051.8|265
1599486900000|2020-09-07 13:55:00|5057.5|5056.5|5047.8|5046.8|5059.8|5058.8|5047.3|5046.3|397
1599487200000|2020-09-07 14:00:00|5047.5|5046.5|5054|5053|5054.8|5053.8|5046.8|5045.8|304
1599487500000|2020-09-07 14:05:00|5054.3|5053.3|5059.5|5058.5|5060.8|5059.8|5053.3|5052.3|432
1599487800000|2020-09-07 14:10:00|5059.1|5058.1|5055.1|5054.1|5062.9|5061.9|5054.1|5053.1|372
1599488100000|2020-09-07 14:15:00|5055.4|5054.4|5056.9|5055.9|5058.1|5057.1|5054.4|5053.4|317
1599488400000|2020-09-07 14:20:00|5057.1|5056.1|5052.6|5051.6|5057.9|5056.9|5050.9|5049.9|444
1599488700000|2020-09-07 14:25:00|5052.9|5051.9|5060.9|5059.9|5064.4|5063.4|5052.6|5051.6|318
1599489000000|2020-09-07 14:30:00|5061.1|5060.1|5062.4|5061.4|5064.6|5063.6|5060.6|5059.6|256
1599489300000|2020-09-07 14:35:00|5062.6|5061.6|5057.6|5056.6|5063.9|5062.9|5056.4|5055.4|348
1599489600000|2020-09-07 14:40:00|5057.9|5056.9|5058.1|5057.1|5059.4|5058.4|5057.1|5056.1|155
1599489900000|2020-09-07 14:45:00|5058.4|5057.4|5055.6|5054.6|5060.6|5059.6|5055.6|5054.6|174
1599490200000|2020-09-07 14:50:00|5055.9|5054.9|5055.4|5054.4|5058.1|5057.1|5054.4|5053.4|297
1599490500000|2020-09-07 14:55:00|5055.6|5054.6|5055.4|5054.4|5058.4|5057.4|5053.6|5052.6|257
1599490800000|2020-09-07 15:00:00|5056.6|5055.6|5058.6|5057.6|5062.1|5061.1|5055.6|5054.6|385
1599491100000|2020-09-07 15:05:00|5058.4|5057.4|5054.6|5053.6|5058.9|5057.9|5053.1|5052.1|263
1599491400000|2020-09-07 15:10:00|5054.4|5053.4|5062.1|5061.1|5062.4|5061.4|5054.4|5053.4|1021
1599491700000|2020-09-07 15:15:00|5061.9|5060.9|5064.1|5063.1|5065.9|5064.9|5059.9|5058.9|835
1599492000000|2020-09-07 15:20:00|5063.9|5062.9|5064.4|5063.4|5065.4|5064.4|5062.4|5061.4|497
1599492300000|2020-09-07 15:25:00|5064.1|5063.1|5049.1|5048.1|5064.4|5063.4|5049.1|5048.1|836
1599492600000|2020-09-07 15:30:00|5050.1|5048.4|5055.6|5053.6|5060.4|5058.4|5049.6|5047.6|2538
1599492900000|2020-09-07 15:35:00|5055.4|5053.4|5057.4|5055.4|5058.4|5056.4|5051.4|5049.4|1891
1599493200000|2020-09-07 15:40:00|5056.9|5054.9|5054.1|5052.1|5058.1|5056.1|5054.1|5052.1|208
1599493500000|2020-09-07 15:45:00|5054.4|5052.4|5059.1|5057.1|5059.4|5057.4|5053.9|5051.9|89
1599493800000|2020-09-07 15:50:00|5059.4|5057.4|5058.6|5056.6|5060.1|5058.1|5056.6|5054.6|166
1599494100000|2020-09-07 15:55:00|5058.9|5056.9|5059.1|5057.1|5059.4|5057.4|5055.4|5053.4|119
1599494400000|2020-09-07 16:00:00|5059.4|5057.4|5061.9|5059.9|5062.4|5060.4|5054.9|5052.9|226
1599494700000|2020-09-07 16:05:00|5062.1|5060.1|5063.4|5061.4|5064.4|5062.4|5061.1|5059.1|71
1599495000000|2020-09-07 16:10:00|5063.6|5061.6|5055.9|5053.9|5063.9|5061.9|5055.9|5053.9|139
1599495300000|2020-09-07 16:15:00|5056.1|5054.1|5061.4|5059.4|5061.6|5059.6|5056.1|5054.1|43
1599495600000|2020-09-07 16:20:00|5061.1|5059.1|5057.4|5055.4|5061.6|5059.6|5056.9|5054.9|43
1599495900000|2020-09-07 16:25:00|5057.6|5055.6|5056.4|5054.4|5058.9|5056.9|5055.1|5053.1|88
1599496200000|2020-09-07 16:30:00|5056.1|5054.1|5053.1|5051.1|5056.9|5054.9|5051.9|5049.9|98
1599496500000|2020-09-07 16:35:00|5053.4|5051.4|5053.6|5051.6|5054.1|5052.1|5051.6|5049.6|98
1599496800000|2020-09-07 16:40:00|5053.4|5051.4|5052.9|5050.9|5055.1|5053.1|5052.4|5050.4|70
1599497100000|2020-09-07 16:45:00|5053.1|5051.1|5052.4|5050.4|5054.4|5052.4|5052.1|5050.1|36
1599497400000|2020-09-07 16:50:00|5052.6|5050.6|5054.4|5052.4|5056.1|5054.1|5052.4|5050.4|33
1599497700000|2020-09-07 16:55:00|5054.6|5052.6|5052.9|5050.9|5055.4|5053.4|5052.9|5050.9|11
1599498000000|2020-09-07 17:00:00|5053.4|5051.4|5053.1|5051.1|5054.1|5052.1|5052.4|5050.4|15
1599498300000|2020-09-07 17:05:00|5053.4|5051.4|5053.9|5051.9|5054.6|5052.6|5052.6|5050.6|21
1599498600000|2020-09-07 17:10:00|5053.6|5051.6|5052.6|5050.6|5054.1|5052.1|5052.4|5050.4|12
1599498900000|2020-09-07 17:15:00|5052.9|5050.9|5053.1|5051.1|5053.1|5051.1|5051.6|5049.6|0
1599499200000|2020-09-07 17:20:00|5052.9|5050.9|5051.9|5049.9|5052.9|5050.9|5051.6|5049.6|16
1599499500000|2020-09-07 17:25:00|5051.6|5049.6|5052.9|5050.9|5053.1|5051.1|5051.1|5049.1|6
1599499800000|2020-09-07 17:30:00|5053.1|5051.1|5053.9|5051.9|5053.9|5051.9|5052.9|5050.9|5
1599500100000|2020-09-07 17:35:00|5054.1|5052.1|5055.1|5053.1|5055.1|5053.1|5053.9|5051.9|2
1599500400000|2020-09-07 17:40:00|5055.4|5053.4|5053.1|5051.1|5055.4|5053.4|5052.6|5050.6|1
1599500700000|2020-09-07 17:45:00|5052.9|5050.9|5053.4|5051.4|5053.4|5051.4|5052.6|5050.6|2
1599501000000|2020-09-07 17:50:00|5053.1|5051.1|5053.6|5051.6|5053.6|5051.6|5052.6|5050.6|5
1599501300000|2020-09-07 17:55:00|5053.9|5051.9|5057.6|5055.6|5057.6|5055.6|5053.9|5051.9|4
1599501600000|2020-09-07 18:00:00|5057.9|5055.9|5054.6|5052.6|5058.1|5056.1|5054.6|5052.6|6
1599501900000|2020-09-07 18:05:00|5054.9|5052.9|5054.6|5052.6|5054.9|5052.9|5053.4|5051.4|21
1599502200000|2020-09-07 18:10:00|5054.9|5052.9|5056.4|5054.4|5056.4|5054.4|5054.9|5052.9|6
1599502500000|2020-09-07 18:15:00|5056.9|5054.9|5055.9|5053.9|5056.9|5054.9|5055.9|5053.9|8
1599502800000|2020-09-07 18:20:00|5055.1|5053.1|5056.6|5054.6|5056.6|5054.6|5055.1|5053.1|6
1599503100000|2020-09-07 18:25:00|5056.4|5054.4|5055.1|5053.1|5057.6|5055.6|5055.1|5053.1|16
1599503400000|2020-09-07 18:30:00|5055.4|5053.4|5055.4|5053.4|5055.6|5053.6|5054.9|5052.9|0
1599503700000|2020-09-07 18:35:00|5055.6|5053.6|5055.6|5053.6|5055.6|5053.6|5054.6|5052.6|15
1599504000000|2020-09-07 18:40:00|5055.9|5053.9|5055.1|5053.1|5056.1|5054.1|5055.1|5053.1|3
1599504600000|2020-09-07 18:50:00|5054.9|5052.9|5054.9|5052.9|5054.9|5052.9|5054.4|5052.4|21
1599504900000|2020-09-07 18:55:00|5054.4|5052.4|5055.1|5053.1|5055.6|5053.6|5054.1|5052.1|13
1599505200000|2020-09-07 19:00:00|5055.4|5053.4|5057.6|5055.6|5057.6|5055.6|5055.1|5053.1|15
1599505500000|2020-09-07 19:05:00|5057.4|5055.4|5058.4|5056.4|5061.1|5059.1|5057.4|5055.4|43
1599505800000|2020-09-07 19:10:00|5058.6|5056.6|5058.4|5056.4|5058.9|5056.9|5057.9|5055.9|4
1599506100000|2020-09-07 19:15:00|5058.6|5056.6|5057.9|5055.9|5058.9|5056.9|5057.4|5055.4|20
1599506400000|2020-09-07 19:20:00|5057.6|5055.6|5059.9|5057.9|5059.9|5057.9|5057.6|5055.6|14
1599506700000|2020-09-07 19:25:00|5059.6|5057.6|5057.6|5055.6|5059.9|5057.9|5057.4|5055.4|28
1599507000000|2020-09-07 19:30:00|5057.4|5055.4|5058.9|5056.9|5059.1|5057.1|5055.9|5053.9|42
1599507300000|2020-09-07 19:35:00|5059.4|5057.4|5058.6|5056.6|5059.6|5057.6|5057.1|5055.1|20
1599507600000|2020-09-07 19:40:00|5058.4|5056.4|5059.1|5057.1|5059.1|5057.1|5056.9|5054.9|19
1599507900000|2020-09-07 19:45:00|5059.4|5057.4|5057.9|5055.9|5060.4|5058.4|5057.9|5055.9|25
1599508200000|2020-09-07 19:50:00|5057.6|5055.6|5055.4|5053.4|5057.9|5055.9|5054.9|5052.9|35
1599508500000|2020-09-07 19:55:00|5055.6|5053.6|5057.1|5055.1|5057.1|5055.1|5054.4|5052.4|45
1599508800000|2020-09-07 20:00:00|5057.9|5053.9|5057.9|5053.9|5057.9|5053.9|5057.9|5053.9|0
1599509100000|2020-09-07 20:05:00|5058.1|5054.1|5057.9|5053.9|5058.1|5054.1|5057.9|5053.9|0
1599509400000|2020-09-07 20:10:00|5058.4|5054.4|5058|5054|5058.4|5054.4|5058|5054|0
1599511200000|2020-09-07 20:40:00|5058.2|5054.2|5058.2|5054.2|5058.2|5054.2|5058.2|5054.2|0
1599514200000|2020-09-07 21:30:00|5058.1|5054.1|5058.2|5054.2|5058.2|5054.2|5058.1|5054.1|0
1599515700000|2020-09-07 21:55:00|5057.6|5053.6|5056.3|5052.3|5057.6|5053.6|5056.3|5052.3|0
1599516000000|2020-09-07 22:00:00|5056.4|5052.4|5063.5|5059.5|5065.9|5061.9|5056.4|5052.4|0
1599516300000|2020-09-07 22:05:00|5063.4|5059.4|5058|5054|5064.7|5060.7|5056.3|5052.3|0
1599516600000|2020-09-07 22:10:00|5058.4|5054.4|5060.6|5056.6|5063.2|5059.2|5058.4|5054.4|0
1599516900000|2020-09-07 22:15:00|5060.5|5056.5|5059.3|5055.3|5061.6|5057.6|5058.7|5054.7|0
1599517200000|2020-09-07 22:20:00|5059.5|5055.5|5063.3|5059.3|5064.6|5060.6|5059|5055|0
1599517500000|2020-09-07 22:25:00|5063.2|5059.2|5068.5|5064.5|5070.3|5066.3|5062.8|5058.8|0
1599517800000|2020-09-07 22:30:00|5068.6|5064.6|5066.2|5062.2|5068.8|5064.8|5064|5060|0
1599518100000|2020-09-07 22:35:00|5066.3|5062.3|5065.9|5061.9|5069.2|5065.2|5065.4|5061.4|0
1599518400000|2020-09-07 22:40:00|5065.8|5061.8|5064.8|5060.8|5066.2|5062.2|5063.3|5059.3|0
1599518700000|2020-09-07 22:45:00|5064.9|5060.9|5068|5064|5068.8|5064.8|5064.9|5060.9|0
1599519000000|2020-09-07 22:50:00|5068.1|5064.1|5067.5|5063.5|5069.8|5065.8|5066.9|5062.9|0
1599519300000|2020-09-07 22:55:00|5067.7|5063.7|5069.4|5065.4|5069.5|5065.5|5066.9|5062.9|0
1599519600000|2020-09-07 23:00:00|5069.5|5065.5|5066.2|5062.2|5070.3|5066.3|5065.1|5061.1|0
1599519900000|2020-09-07 23:05:00|5066.3|5062.3|5066.9|5062.9|5068.5|5064.5|5064.8|5060.8|0
1599520200000|2020-09-07 23:10:00|5066.8|5062.8|5066.9|5062.9|5068.4|5064.4|5064.8|5060.8|0
1599520500000|2020-09-07 23:15:00|5067|5063|5070.6|5067.6|5071.4|5068.4|5065.7|5062.7|0
1599520800000|2020-09-07 23:20:00|5070.7|5067.7|5069.1|5066.1|5071.7|5068.7|5066.3|5063.3|0
1599521100000|2020-09-07 23:25:00|5069.4|5066.4|5068.8|5065.8|5070.9|5067.9|5067.3|5064.3|0
1599521400000|2020-09-07 23:30:00|5069|5066|5065|5062|5069.4|5066.4|5064.8|5061.8|0
1599521700000|2020-09-07 23:35:00|5065.3|5062.3|5064.4|5061.4|5066.5|5063.5|5063.3|5060.3|0
1599522000000|2020-09-07 23:40:00|5064.5|5061.5|5067.7|5064.7|5068|5065|5064|5061|0
1599522300000|2020-09-07 23:45:00|5067.8|5064.8|5065.4|5062.4|5068.8|5065.8|5064.3|5061.3|0
1599522600000|2020-09-07 23:50:00|5065.5|5062.5|5067.7|5064.7|5068.5|5065.5|5065.1|5062.1|0
1599522900000|2020-09-07 23:55:00|5067.5|5064.5|5066.2|5063.2|5068.6|5065.6|5065.4|5062.4|0
1599523200000|2020-09-08 00:00:00|5066.6|5063.6|5066.9|5063.9|5071.4|5068.4|5065.1|5062.1|0
1599523500000|2020-09-08 00:05:00|5067|5064|5062.2|5059.2|5069.1|5066.1|5060.7|5057.7|0
1599523800000|2020-09-08 00:10:00|5062.3|5059.3|5060.6|5057.6|5063.5|5060.5|5059.6|5056.6|0
1599524100000|2020-09-08 00:15:00|5060.5|5057.5|5053|5050|5060.8|5057.8|5051.5|5048.5|0
1599524400000|2020-09-08 00:20:00|5052.9|5049.9|5053|5050|5053|5050|5051.4|5048.4|0
1599524700000|2020-09-08 00:25:00|5053.1|5050.1|5054.6|5051.6|5054.6|5051.6|5051.4|5048.4|0
1599525000000|2020-09-08 00:30:00|5053.9|5050.9|5054.1|5051.1|5054.6|5051.6|5052.7|5049.7|0
1599525300000|2020-09-08 00:35:00|5054.2|5051.2|5054.1|5051.1|5055.7|5052.7|5054.1|5051.1|0
1599525600000|2020-09-08 00:40:00|5054.2|5051.2|5052.8|5049.8|5055.8|5052.8|5052.8|5049.8|0
1599525900000|2020-09-08 00:45:00|5052.7|5049.7|5054.3|5051.3|5055.8|5052.8|5051.4|5048.4|0
1599526200000|2020-09-08 00:50:00|5054.4|5051.4|5054.3|5051.3|5055.7|5052.7|5052.8|5049.8|0
1599526500000|2020-09-08 00:55:00|5054.2|5051.2|5055.7|5052.7|5057.2|5054.2|5053.5|5050.5|0
1599526800000|2020-09-08 01:00:00|5055.6|5052.6|5051.5|5048.5|5055.7|5052.7|5050.8|5047.8|0
1599527100000|2020-09-08 01:05:00|5051.6|5048.6|5048.4|5045.4|5053|5050|5048.4|5045.4|0
1599527400000|2020-09-08 01:10:00|5048.9|5045.9|5054.2|5051.2|5054.2|5051.2|5048.4|5045.4|0
1599527700000|2020-09-08 01:15:00|5054.3|5051.3|5058.7|5055.7|5060.1|5057.1|5051.3|5048.3|0
1599528000000|2020-09-08 01:20:00|5058.6|5055.6|5057.2|5054.2|5058.7|5055.7|5057.2|5054.2|0
1599528300000|2020-09-08 01:25:00|5057.3|5054.3|5057.4|5054.4|5058.8|5055.8|5055.7|5052.7|0
1599528600000|2020-09-08 01:30:00|5057.3|5054.3|5058.9|5055.9|5059|5056|5052.9|5049.9|0
1599528900000|2020-09-08 01:35:00|5059|5056|5058.8|5055.8|5061.9|5058.9|5055.9|5052.9|0
1599529200000|2020-09-08 01:40:00|5058.9|5055.9|5055.8|5052.8|5060.2|5057.2|5055.8|5052.8|0
1599529500000|2020-09-08 01:45:00|5056.5|5053.5|5055.2|5052.2|5058.8|5055.8|5054.3|5051.3|0
1599529800000|2020-09-08 01:50:00|5055.4|5052.4|5055.9|5052.9|5060.2|5057.2|5055.4|5052.4|0
1599530100000|2020-09-08 01:55:00|5056.1|5053.1|5058.7|5055.7|5058.8|5055.8|5055.8|5052.8|0
1599530400000|2020-09-08 02:00:00|5058.8|5055.8|5063.2|5060.2|5064.7|5061.7|5057.3|5054.3|0
1599530700000|2020-09-08 02:05:00|5063.3|5060.3|5062.5|5059.5|5064.8|5061.8|5061.8|5058.8|0
1599531000000|2020-09-08 02:10:00|5062.6|5059.6|5061.8|5058.8|5063.4|5060.4|5060.4|5057.4|0
1599531300000|2020-09-08 02:15:00|5061.9|5058.9|5060.4|5057.4|5063.4|5060.4|5060.4|5057.4|0
1599531600000|2020-09-08 02:20:00|5061.1|5058.1|5061.8|5058.8|5063.2|5060.2|5060.4|5057.4|0
1599531900000|2020-09-08 02:25:00|5062.5|5059.5|5059.5|5056.5|5063.3|5060.3|5058.8|5055.8|0
1599532200000|2020-09-08 02:30:00|5058.8|5055.8|5056.2|5053.2|5060.1|5057.1|5056.2|5053.2|0
1599532500000|2020-09-08 02:35:00|5056.5|5053.5|5055.4|5052.4|5058.4|5055.4|5054|5051|0
1599532800000|2020-09-08 02:40:00|5055.3|5052.3|5055.4|5052.4|5057|5054|5053.9|5050.9|0
1599533100000|2020-09-08 02:45:00|5055.3|5052.3|5055.3|5052.3|5057.7|5054.7|5053.9|5050.9|0
1599533400000|2020-09-08 02:50:00|5055.4|5052.4|5053.8|5050.8|5056.8|5053.8|5050.9|5047.9|0
1599533700000|2020-09-08 02:55:00|5053.9|5050.9|5050.9|5047.9|5055.3|5052.3|5050.9|5047.9|0
1599534000000|2020-09-08 03:00:00|5051|5048|5046.5|5043.5|5052.5|5049.5|5044.8|5041.8|0
1599534300000|2020-09-08 03:05:00|5046.8|5043.8|5046.6|5043.6|5048.1|5045.1|5046.4|5043.4|0
1599534600000|2020-09-08 03:10:00|5046.7|5043.7|5048.1|5045.1|5048.2|5045.2|5046.6|5043.6|0
1599534900000|2020-09-08 03:15:00|5047.6|5044.6|5048.9|5045.9|5049.6|5046.6|5046.6|5043.6|0
1599535200000|2020-09-08 03:20:00|5049.1|5046.1|5049.5|5046.5|5049.6|5046.6|5048|5045|0
1599535500000|2020-09-08 03:25:00|5050|5047|5047.2|5044.2|5051.1|5048.1|5045|5042|0
1599535800000|2020-09-08 03:30:00|5046.6|5043.6|5051|5048|5051|5048|5043.6|5040.6|0
1599536100000|2020-09-08 03:35:00|5051.1|5048.1|5051.2|5048.2|5054.1|5051.1|5051|5048|0
1599536400000|2020-09-08 03:40:00|5052.6|5049.6|5054.1|5051.1|5055.5|5052.5|5051.9|5048.9|0
1599536700000|2020-09-08 03:45:00|5054|5051|5052.5|5049.5|5054.1|5051.1|5052.5|5049.5|0
1599537000000|2020-09-08 03:50:00|5052.6|5049.6|5052.6|5049.6|5052.7|5049.7|5051.1|5048.1|0
1599537300000|2020-09-08 03:55:00|5052.7|5049.7|5055.5|5052.5|5055.5|5052.5|5052.5|5049.5|0
1599537600000|2020-09-08 04:00:00|5055.6|5052.6|5058.3|5055.3|5058.4|5055.4|5054.1|5051.1|0
1599537900000|2020-09-08 04:05:00|5058.4|5055.4|5056.8|5053.8|5059.9|5056.9|5056.7|5053.7|0
1599538200000|2020-09-08 04:10:00|5056.7|5053.7|5061.1|5058.1|5062.6|5059.6|5056.7|5053.7|0
1599538500000|2020-09-08 04:15:00|5061.2|5058.2|5061.1|5058.1|5062.6|5059.6|5059.7|5056.7|0
1599538800000|2020-09-08 04:20:00|5061.2|5058.2|5059.7|5056.7|5061.2|5058.2|5058.9|5055.9|0
1599539100000|2020-09-08 04:25:00|5059.6|5056.6|5059.7|5056.7|5060.4|5057.4|5058.2|5055.2|0
1599539400000|2020-09-08 04:30:00|5059.6|5056.6|5059.9|5056.9|5061.3|5058.3|5059.6|5056.6|0
1599539700000|2020-09-08 04:35:00|5060|5057|5058.4|5055.4|5060|5057|5058.4|5055.4|0
1599540000000|2020-09-08 04:40:00|5058.3|5055.3|5055.4|5052.4|5058.4|5055.4|5055.3|5052.3|0
1599540300000|2020-09-08 04:45:00|5055.5|5052.5|5056.8|5053.8|5058.3|5055.3|5055.3|5052.3|0
1599540600000|2020-09-08 04:50:00|5056.9|5053.9|5056.9|5053.9|5060.6|5057.6|5056.8|5053.8|0
1599540900000|2020-09-08 04:55:00|5056.8|5053.8|5058.4|5055.4|5058.4|5055.4|5056.8|5053.8|0
1599541200000|2020-09-08 05:00:00|5058.3|5055.3|5058.7|5055.7|5060.4|5057.4|5055.3|5052.3|0
1599541500000|2020-09-08 05:05:00|5058.6|5055.6|5057.1|5054.1|5058.7|5055.7|5056.4|5053.4|0
1599541800000|2020-09-08 05:10:00|5056.6|5053.6|5058.7|5055.7|5058.8|5055.8|5054.3|5051.3|0
1599542100000|2020-09-08 05:15:00|5058.8|5055.8|5061.7|5058.7|5061.8|5058.8|5058.8|5055.8|0
1599542400000|2020-09-08 05:20:00|5061.6|5058.6|5061.7|5058.7|5064.6|5061.6|5061.6|5058.6|0
1599542700000|2020-09-08 05:25:00|5061.8|5058.8|5059.5|5056.5|5066.2|5063.2|5059.5|5056.5|0
1599543000000|2020-09-08 05:30:00|5059.6|5056.6|5058.2|5055.2|5059.7|5056.7|5056.6|5053.6|0
1599543300000|2020-09-08 05:35:00|5058.1|5055.1|5057.4|5054.4|5059.6|5056.6|5056.6|5053.6|0
1599543600000|2020-09-08 05:40:00|5057.1|5054.1|5059.5|5056.5|5059.5|5056.5|5056.6|5053.6|0
1599543900000|2020-09-08 05:45:00|5059.6|5056.6|5065.9|5062.9|5066.2|5063.2|5059.6|5056.6|0
1599544200000|2020-09-08 05:50:00|5066|5063|5066|5063|5067.4|5064.4|5063.1|5060.1|0
1599544500000|2020-09-08 05:55:00|5065.9|5062.9|5069.3|5066.3|5069.3|5066.3|5064.5|5061.5|0
1599544800000|2020-09-08 06:00:00|5069.8|5066.8|5069.9|5067.9|5073.4|5071.4|5065.4|5063.4|393
1599545100000|2020-09-08 06:05:00|5070.1|5068.1|5071.1|5069.1|5075.4|5073.4|5069.1|5067.1|212
1599545400000|2020-09-08 06:10:00|5070.9|5068.9|5069.1|5067.1|5074.9|5072.9|5068.4|5066.4|182
1599545700000|2020-09-08 06:15:00|5069.4|5067.4|5067.9|5065.9|5072.1|5070.1|5067.6|5065.6|110
1599546000000|2020-09-08 06:20:00|5067.6|5065.6|5063.6|5061.6|5070.6|5068.6|5063.1|5061.1|101
1599546300000|2020-09-08 06:25:00|5063.9|5061.9|5068.1|5066.1|5068.1|5066.1|5061.4|5059.4|175
1599546600000|2020-09-08 06:30:00|5067.9|5065.9|5066.1|5064.1|5068.9|5066.9|5064.4|5062.4|109
1599546900000|2020-09-08 06:35:00|5065.9|5063.9|5072.6|5070.6|5072.6|5070.6|5065.9|5063.9|162
1599547200000|2020-09-08 06:40:00|5072.4|5070.4|5066.4|5064.4|5072.4|5070.4|5065.4|5063.4|114
1599547500000|2020-09-08 06:45:00|5066.6|5064.6|5065.6|5063.6|5068.4|5066.4|5064.4|5062.4|148
1599547800000|2020-09-08 06:50:00|5065.4|5063.4|5067.4|5065.4|5069.9|5067.9|5064.4|5062.4|95
1599548100000|2020-09-08 06:55:00|5067.1|5065.1|5064.4|5062.4|5068.6|5066.6|5063.6|5061.6|239
1599548400000|2020-09-08 07:00:00|5063.9|5062.9|5053.1|5052.1|5064.6|5063.6|5051.6|5050.6|1790
1599548700000|2020-09-08 07:05:00|5053.4|5052.4|5043.9|5042.9|5062.4|5061.4|5040.1|5039.1|1119
1599549000000|2020-09-08 07:10:00|5043.6|5042.6|5061.4|5060.4|5061.4|5060.4|5039.4|5038.4|938
1599549300000|2020-09-08 07:15:00|5061.9|5060.9|5041.6|5040.6|5063.1|5062.1|5038.4|5037.4|853
1599549600000|2020-09-08 07:20:00|5041.4|5040.4|5038.1|5037.1|5042.9|5041.9|5029.4|5028.4|866
1599549900000|2020-09-08 07:25:00|5037.9|5036.9|5047.1|5046.1|5047.6|5046.6|5036.1|5035.1|775
1599550200000|2020-09-08 07:30:00|5046.9|5045.9|5046.6|5045.6|5050.6|5049.6|5039.1|5038.1|547
1599550500000|2020-09-08 07:35:00|5046.4|5045.4|5034.6|5033.6|5046.4|5045.4|5031.9|5030.9|524
1599550800000|2020-09-08 07:40:00|5034.5|5033.5|5029.8|5028.8|5038.8|5037.8|5026|5025|473
1599551100000|2020-09-08 07:45:00|5030|5029|5034|5033|5036.5|5035.5|5029|5028|759
1599551400000|2020-09-08 07:50:00|5034.3|5033.3|5039|5038|5042.8|5041.8|5029.8|5028.8|414
1599551700000|2020-09-08 07:55:00|5038.8|5037.8|5037.8|5036.8|5040|5039|5033.3|5032.3|341
1599552000000|2020-09-08 08:00:00|5038|5037|5030.3|5029.3|5039|5038|5026|5025|409
1599552300000|2020-09-08 08:05:00|5030|5029|5029.5|5028.5|5031|5030|5024.8|5023.8|574
1599552600000|2020-09-08 08:10:00|5029.3|5028.3|5015|5014|5029.5|5028.5|5014.3|5013.3|832
1599552900000|2020-09-08 08:15:00|5014.8|5013.8|5006.5|5005.5|5015.3|5014.3|5004|5003|697
1599553200000|2020-09-08 08:20:00|5005.5|5004.5|4997|4996|5006|5005|4996.8|4995.8|673
1599553500000|2020-09-08 08:25:00|4996.8|4995.8|5008.5|5007.5|5010.5|5009.5|4995.8|4994.8|814
1599553800000|2020-09-08 08:30:00|5008.3|5007.3|5002.3|5001.3|5008.3|5007.3|5001.8|5000.8|637
1599554100000|2020-09-08 08:35:00|5002.5|5001.5|5005.5|5004.5|5009.8|5008.8|4996.3|4995.3|511
1599554400000|2020-09-08 08:40:00|5005.3|5004.3|4995.8|4994.8|5005.5|5004.5|4993.5|4992.5|699
1599554700000|2020-09-08 08:45:00|4996.3|4995.3|4997|4996|4999.3|4998.3|4989.3|4988.3|611
1599555000000|2020-09-08 08:50:00|4996.8|4995.8|4994.3|4993.3|4997|4996|4990.8|4989.8|427
1599555300000|2020-09-08 08:55:00|4994.8|4993.8|5001|5000|5004.8|5003.8|4994.3|4993.3|653
1599555600000|2020-09-08 09:00:00|5000.3|4999.3|5006|5005|5006.8|5005.8|4994|4993|324
1599555900000|2020-09-08 09:05:00|5005.8|5004.8|5004|5003|5005.8|5004.8|4998.8|4997.8|314
1599556200000|2020-09-08 09:10:00|5003.8|5002.8|4999.5|4998.5|5005.8|5004.8|4997.5|4996.5|325
1599556500000|2020-09-08 09:15:00|4999.3|4998.3|5004.3|5003.3|5004.5|5003.5|4996|4995|232
1599556800000|2020-09-08 09:20:00|5004|5003|4998|4997|5004.5|5003.5|4998|4997|211
1599557100000|2020-09-08 09:25:00|4998.3|4997.3|5002.3|5001.3|5004.3|5003.3|4996|4995|408
1599557400000|2020-09-08 09:30:00|5001.8|5000.8|4993|4992|5002|5001|4992.8|4991.8|640
1599557700000|2020-09-08 09:35:00|4993.3|4992.3|4996.8|4995.8|4997.3|4996.3|4992.8|4991.8|321
1599558000000|2020-09-08 09:40:00|4996.3|4995.3|4986|4985|4998|4997|4985.5|4984.5|781
1599558300000|2020-09-08 09:45:00|4985.8|4984.8|4990.5|4989.5|4992|4991|4984|4983|672
1599558600000|2020-09-08 09:50:00|4990.3|4989.3|4985|4984|4993.5|4992.5|4984.5|4983.5|555
1599558900000|2020-09-08 09:55:00|4985.3|4984.3|4988|4987|4991.3|4990.3|4983.8|4982.8|612
1599559200000|2020-09-08 10:00:00|4988.3|4987.3|4990|4989|4992.3|4991.3|4984.8|4983.8|551
1599559500000|2020-09-08 10:05:00|4990.3|4989.3|4993.8|4992.8|4995.3|4994.3|4987.8|4986.8|410
1599559800000|2020-09-08 10:10:00|4993.5|4992.5|4994.5|4993.5|4994.8|4993.8|4989.5|4988.5|190
1599560100000|2020-09-08 10:15:00|4994.3|4993.3|4992.8|4991.8|4996.8|4995.8|4989.5|4988.5|389
1599560400000|2020-09-08 10:20:00|4993|4992|4989.5|4988.5|4997.8|4996.8|4989.3|4988.3|205
1599560700000|2020-09-08 10:25:00|4989.8|4988.8|4985.5|4984.5|4989.8|4988.8|4983.3|4982.3|396
1599561000000|2020-09-08 10:30:00|4985.3|4984.3|4984.5|4983.5|4989|4988|4982.8|4981.8|382
1599561300000|2020-09-08 10:35:00|4984.3|4983.3|4981.8|4980.8|4984.8|4983.8|4979.3|4978.3|466
1599561600000|2020-09-08 10:40:00|4982|4981|4981|4980|4983.3|4982.3|4979.3|4978.3|295
1599561900000|2020-09-08 10:45:00|4980.8|4979.8|4976.3|4975.3|4981|4980|4974.5|4973.5|496
1599562200000|2020-09-08 10:50:00|4976|4975|4976.3|4975.3|4978.8|4977.8|4974.8|4973.8|307
1599562500000|2020-09-08 10:55:00|4976.5|4975.5|4981.3|4980.3|4981.8|4980.8|4976.3|4975.3|421
1599562800000|2020-09-08 11:00:00|4980.8|4979.8|4987|4986|4987.5|4986.5|4979.3|4978.3|560
1599563100000|2020-09-08 11:05:00|4987.3|4986.3|4985.3|4984.3|4990.8|4989.8|4985.3|4984.3|628
1599563400000|2020-09-08 11:10:00|4984.8|4983.8|4983.8|4982.8|4987.3|4986.3|4983.8|4982.8|467
1599563700000|2020-09-08 11:15:00|4983.5|4982.5|4978.5|4977.5|4984|4983|4975.5|4974.5|402
1599564000000|2020-09-08 11:20:00|4978.3|4977.3|4976.5|4975.5|4978.8|4977.8|4974|4973|365
1599564300000|2020-09-08 11:25:00|4976.3|4975.3|4982.3|4981.3|4982.8|4981.8|4976.3|4975.3|409
1599564600000|2020-09-08 11:30:00|4982|4981|4972.3|4971.3|4982.3|4981.3|4971.3|4970.3|454
1599564900000|2020-09-08 11:35:00|4971.8|4970.8|4968.5|4967.5|4972.3|4971.3|4967.8|4966.8|435
1599565200000|2020-09-08 11:40:00|4969.3|4968.3|4961.8|4960.8|4969.3|4968.3|4961.6|4960.6|478
1599565500000|2020-09-08 11:45:00|4961.6|4960.6|4964.8|4963.8|4965.8|4964.8|4959.1|4958.1|717
1599565800000|2020-09-08 11:50:00|4964.6|4963.6|4966.6|4965.6|4969.1|4968.1|4963.6|4962.6|631
1599566100000|2020-09-08 11:55:00|4966.3|4965.3|4973.3|4972.3|4974.3|4973.3|4964.6|4963.6|746
1599566400000|2020-09-08 12:00:00|4973.1|4972.1|4966.3|4965.3|4974.6|4973.6|4966.1|4965.1|1103
1599566700000|2020-09-08 12:05:00|4966.1|4965.1|4962.3|4961.3|4969.1|4968.1|4962.3|4961.3|393
1599567000000|2020-09-08 12:10:00|4962.6|4961.6|4953.8|4952.8|4964.8|4963.8|4951.1|4950.1|1211
1599567300000|2020-09-08 12:15:00|4953.6|4952.6|4955.8|4954.8|4959.6|4958.6|4949.6|4948.6|859
1599567600000|2020-09-08 12:20:00|4955.6|4954.6|4955.8|4954.8|4958.8|4957.8|4950.3|4949.3|532
1599567900000|2020-09-08 12:25:00|4955.6|4954.6|4950.6|4949.6|4955.6|4954.6|4949.6|4948.6|500
1599568200000|2020-09-08 12:30:00|4950.3|4949.3|4953.3|4952.3|4958.3|4957.3|4948.1|4947.1|748
1599568500000|2020-09-08 12:35:00|4953.6|4952.6|4936.1|4935.1|4954.1|4953.1|4936.1|4935.1|892
1599568800000|2020-09-08 12:40:00|4936.3|4935.3|4944.1|4943.1|4948.6|4947.6|4935.1|4934.1|627
1599569100000|2020-09-08 12:45:00|4943.1|4942.1|4947.1|4946.1|4950.3|4949.3|4942.3|4941.3|421
1599569400000|2020-09-08 12:50:00|4946.8|4945.8|4943.1|4942.1|4948.3|4947.3|4941.6|4940.6|438
1599569700000|2020-09-08 12:55:00|4943.3|4942.3|4948.8|4947.8|4953.3|4952.3|4943.3|4942.3|728
1599570000000|2020-09-08 13:00:00|4947.6|4946.6|4942.8|4941.8|4950.3|4949.3|4942.6|4941.6|667
1599570300000|2020-09-08 13:05:00|4943.1|4942.1|4948.1|4947.1|4949.1|4948.1|4941.1|4940.1|449
1599570600000|2020-09-08 13:10:00|4948.3|4947.3|4938.8|4937.8|4948.6|4947.6|4938.8|4937.8|443
1599570900000|2020-09-08 13:15:00|4938.3|4937.3|4943.8|4942.8|4944.1|4943.1|4938.3|4937.3|395
1599571200000|2020-09-08 13:20:00|4944.1|4943.1|4946.3|4945.3|4947.3|4946.3|4941.1|4940.1|500
1599571500000|2020-09-08 13:25:00|4946.6|4945.6|4950.8|4949.8|4952.8|4951.8|4945.1|4944.1|322
1599571800000|2020-09-08 13:30:00|4950.6|4949.6|4945.6|4944.6|4952.6|4951.6|4940.6|4939.6|1604
1599572100000|2020-09-08 13:35:00|4945.8|4944.8|4950.6|4949.6|4953.6|4952.6|4941.1|4940.1|975
1599572400000|2020-09-08 13:40:00|4949.8|4948.8|4939.3|4938.3|4949.8|4948.8|4937.8|4936.8|684
1599572700000|2020-09-08 13:45:00|4938.6|4937.6|4948.6|4947.6|4957.8|4956.8|4934.8|4933.8|1876
1599573000000|2020-09-08 13:50:00|4948.3|4947.3|4953.3|4952.3|4958.6|4957.6|4946.3|4945.3|791
1599573300000|2020-09-08 13:55:00|4953.6|4952.6|4963.8|4962.8|4966.8|4965.8|4951.1|4950.1|1019
1599573600000|2020-09-08 14:00:00|4963.3|4962.3|4946.1|4945.1|4963.8|4962.8|4945.8|4944.8|1021
1599573900000|2020-09-08 14:05:00|4946.6|4945.6|4953.8|4952.8|4954.6|4953.6|4941.8|4940.8|1322
1599574200000|2020-09-08 14:10:00|4954.3|4953.3|4965.6|4964.6|4966.6|4965.6|4951.6|4950.6|1687
1599574500000|2020-09-08 14:15:00|4965.8|4964.8|4960.6|4959.6|4968.8|4967.8|4959.6|4958.6|1319
1599574800000|2020-09-08 14:20:00|4960.3|4959.3|4963.6|4962.6|4967.3|4966.3|4954.1|4953.1|605
1599575100000|2020-09-08 14:25:00|4963.8|4962.8|4972.3|4971.3|4972.8|4971.8|4963.8|4962.8|843
1599575400000|2020-09-08 14:30:00|4972.1|4971.1|4973.1|4972.1|4976.8|4975.8|4965.8|4964.8|815
1599575700000|2020-09-08 14:35:00|4973.3|4972.3|4976.1|4975.1|4976.3|4975.3|4963.8|4962.8|695
1599576000000|2020-09-08 14:40:00|4976.3|4975.3|4965.6|4964.6|4977.8|4976.8|4960.3|4959.3|795
1599576300000|2020-09-08 14:45:00|4966.1|4965.1|4955.3|4954.3|4966.1|4965.1|4955.1|4954.1|748
1599576600000|2020-09-08 14:50:00|4955.1|4954.1|4959.8|4958.8|4968.3|4967.3|4953.6|4952.6|741
1599576900000|2020-09-08 14:55:00|4959.6|4958.6|4958.8|4957.8|4967.6|4966.6|4956.6|4955.6|572
1599577200000|2020-09-08 15:00:00|4959.6|4958.6|4973.6|4972.6|4975.3|4974.3|4953.3|4952.3|973
1599577500000|2020-09-08 15:05:00|4973.8|4972.8|4976.3|4975.3|4977.1|4976.1|4970.1|4969.1|767
1599577800000|2020-09-08 15:10:00|4976.6|4975.6|4977.8|4976.8|4983.6|4982.6|4975.1|4974.1|1062
1599578100000|2020-09-08 15:15:00|4978.1|4977.1|4979.1|4978.1|4983.1|4982.1|4976.6|4975.6|698
1599578400000|2020-09-08 15:20:00|4979.6|4978.6|4976.1|4975.1|4980.1|4979.1|4970.3|4969.3|728
1599578700000|2020-09-08 15:25:00|4976.3|4975.3|4971.8|4970.8|4980.8|4979.8|4971.8|4970.8|1980
1599579000000|2020-09-08 15:30:00|4970.6|4968.6|4971.4|4969.4|4973.4|4971.4|4957.6|4955.6|2857
1599579300000|2020-09-08 15:35:00|4971.6|4969.6|4960.4|4958.4|4972.1|4970.1|4959.1|4957.1|2041
1599579600000|2020-09-08 15:40:00|4960.1|4958.1|4966.6|4964.6|4968.1|4966.1|4957.4|4955.4|699
1599579900000|2020-09-08 15:45:00|4966.4|4964.4|4966.6|4964.6|4969.4|4967.4|4962.1|4960.1|315
1599580200000|2020-09-08 15:50:00|4966.9|4964.9|4958.1|4956.1|4967.9|4965.9|4957.6|4955.6|368
1599580500000|2020-09-08 15:55:00|4957.9|4955.9|4966.1|4964.1|4969.6|4967.6|4956.6|4954.6|357
1599580800000|2020-09-08 16:00:00|4966.4|4964.4|4969.4|4967.4|4972.4|4970.4|4964.9|4962.9|158
1599581100000|2020-09-08 16:05:00|4969.6|4967.6|4974.1|4972.1|4976.4|4974.4|4968.6|4966.6|307
1599581400000|2020-09-08 16:10:00|4973.9|4971.9|4973.4|4971.4|4977.4|4975.4|4971.9|4969.9|155
1599581700000|2020-09-08 16:15:00|4973.1|4971.1|4976.9|4974.9|4977.9|4975.9|4972.1|4970.1|141
1599582000000|2020-09-08 16:20:00|4977.1|4975.1|4980.9|4978.9|4981.6|4979.6|4972.9|4970.9|112
1599582300000|2020-09-08 16:25:00|4980.6|4978.6|4975.6|4973.6|4982.1|4980.1|4974.4|4972.4|131
1599582600000|2020-09-08 16:30:00|4975.4|4973.4|4977.6|4975.6|4978.9|4976.9|4971.6|4969.6|156
1599582900000|2020-09-08 16:35:00|4977.4|4975.4|4975.9|4973.9|4979.1|4977.1|4975.1|4973.1|51
1599583200000|2020-09-08 16:40:00|4976.1|4974.1|4978.6|4976.6|4979.4|4977.4|4973.1|4971.1|48
1599583500000|2020-09-08 16:45:00|4978.4|4976.4|4982.6|4980.6|4983.6|4981.6|4978.1|4976.1|35
1599583800000|2020-09-08 16:50:00|4982.9|4980.9|4982.6|4980.6|4984.1|4982.1|4980.1|4978.1|64
1599584100000|2020-09-08 16:55:00|4982.4|4980.4|4983.1|4981.1|4984.1|4982.1|4980.4|4978.4|48
1599584400000|2020-09-08 17:00:00|4983.4|4981.4|4981.1|4979.1|4984.4|4982.4|4979.6|4977.6|53
1599584700000|2020-09-08 17:05:00|4980.9|4978.9|4978.4|4976.4|4982.1|4980.1|4978.1|4976.1|37
1599585000000|2020-09-08 17:10:00|4978.9|4976.9|4983.6|4981.6|4984.9|4982.9|4977.6|4975.6|60
1599585300000|2020-09-08 17:15:00|4983.4|4981.4|4986.1|4984.1|4986.6|4984.6|4982.6|4980.6|104
1599585600000|2020-09-08 17:20:00|4985.9|4983.9|4987.1|4985.1|4987.4|4985.4|4982.9|4980.9|30
1599585900000|2020-09-08 17:25:00|4987.4|4985.4|4984.4|4982.4|4987.9|4985.9|4983.6|4981.6|56
1599586200000|2020-09-08 17:30:00|4984.1|4982.1|4986.6|4984.6|4988.6|4986.6|4981.4|4979.4|140
1599586500000|2020-09-08 17:35:00|4986.9|4984.9|4989.6|4987.6|4991.1|4989.1|4986.1|4984.1|97
1599586800000|2020-09-08 17:40:00|4989.9|4987.9|4990.9|4988.9|4992.6|4990.6|4989.4|4987.4|101
1599587100000|2020-09-08 17:45:00|4991.1|4989.1|4991.1|4989.1|4992.4|4990.4|4988.4|4986.4|86
1599587400000|2020-09-08 17:50:00|4991.4|4989.4|4992.6|4990.6|4993.6|4991.6|4988.9|4986.9|37
1599587700000|2020-09-08 17:55:00|4992.4|4990.4|4989.4|4987.4|4992.9|4990.9|4988.4|4986.4|61
1599588000000|2020-09-08 18:00:00|4989.6|4987.6|4987.1|4985.1|4992.4|4990.4|4986.4|4984.4|96
1599588300000|2020-09-08 18:05:00|4987.4|4985.4|4988.1|4986.1|4988.9|4986.9|4984.6|4982.6|131
1599588600000|2020-09-08 18:10:00|4987.9|4985.9|4983.6|4981.6|4989.6|4987.6|4983.1|4981.1|100
1599588900000|2020-09-08 18:15:00|4983.4|4981.4|4979.9|4977.9|4984.6|4982.6|4978.4|4976.4|152
1599589200000|2020-09-08 18:20:00|4979.6|4977.6|4976.6|4974.6|4980.9|4978.9|4975.4|4973.4|67
1599589500000|2020-09-08 18:25:00|4976.1|4974.1|4975.1|4973.1|4978.6|4976.6|4973.6|4971.6|50
1599589800000|2020-09-08 18:30:00|4975.4|4973.4|4974.1|4972.1|4975.4|4973.4|4970.1|4968.1|70
1599590100000|2020-09-08 18:35:00|4973.9|4971.9|4965.1|4963.1|4974.9|4972.9|4964.1|4962.1|132
1599590400000|2020-09-08 18:40:00|4964.9|4962.9|4958.1|4956.1|4966.9|4964.9|4957.9|4955.9|186
1599590700000|2020-09-08 18:45:00|4958.4|4956.4|4959.6|4957.6|4961.9|4959.9|4956.6|4954.6|183
1599591000000|2020-09-08 18:50:00|4959.4|4957.4|4952.9|4950.9|4960.6|4958.6|4949.4|4947.4|218
1599591300000|2020-09-08 18:55:00|4952.6|4950.6|4961.9|4959.9|4963.6|4961.6|4949.9|4947.9|204
1599591600000|2020-09-08 19:00:00|4961.1|4959.1|4948.1|4946.1|4962.1|4960.1|4947.9|4945.9|177
1599591900000|2020-09-08 19:05:00|4948.4|4946.4|4953.6|4951.6|4953.6|4951.6|4948.4|4946.4|147
1599592200000|2020-09-08 19:10:00|4953.4|4951.4|4958.4|4956.4|4960.1|4958.1|4953.4|4951.4|122
1599592500000|2020-09-08 19:15:00|4958.1|4956.1|4959.9|4957.9|4963.1|4961.1|4954.1|4952.1|120
1599592800000|2020-09-08 19:20:00|4959.6|4957.6|4963.4|4961.4|4966.6|4964.6|4958.9|4956.9|96
1599593100000|2020-09-08 19:25:00|4963.6|4961.6|4969.1|4967.1|4969.9|4967.9|4960.9|4958.9|62
1599593400000|2020-09-08 19:30:00|4969.4|4967.4|4965.9|4963.9|4974.9|4972.9|4965.4|4963.4|203
1599593700000|2020-09-08 19:35:00|4966.1|4964.1|4970.1|4968.1|4973.1|4971.1|4966.1|4964.1|177
1599594000000|2020-09-08 19:40:00|4970.4|4968.4|4970.9|4968.9|4974.1|4972.1|4968.6|4966.6|92
1599594300000|2020-09-08 19:45:00|4971.1|4969.1|4965.4|4963.4|4972.4|4970.4|4959.6|4957.6|305
1599594600000|2020-09-08 19:50:00|4961.6|4959.6|4959.9|4957.9|4964.1|4962.1|4956.1|4954.1|225
1599594900000|2020-09-08 19:55:00|4960.4|4958.4|4949.1|4947.1|4960.4|4958.4|4948.9|4946.9|287
1599595200000|2020-09-08 20:00:00|4951.3|4947.3|4962|4958|4968.8|4964.8|4951.2|4947.2|0
1599595500000|2020-09-08 20:05:00|4962.1|4958.1|4957.4|4953.4|4963.4|4959.4|4954.4|4950.4|0
1599595800000|2020-09-08 20:10:00|4957.6|4953.6|4960.1|4956.1|4964.1|4960.1|4956.6|4952.6|0
1599596100000|2020-09-08 20:15:00|4960.2|4956.2|4960.9|4956.9|4960.9|4956.9|4959.5|4955.5|0
1599596400000|2020-09-08 20:20:00|4960.4|4956.4|4960.3|4956.3|4960.8|4956.8|4959.9|4955.9|0
1599596700000|2020-09-08 20:25:00|4960.8|4956.8|4960.8|4956.8|4961.1|4957.1|4960.3|4956.3|0
1599597000000|2020-09-08 20:30:00|4961.1|4957.1|4960.5|4956.5|4967.2|4963.2|4959.3|4955.3|0
1599597300000|2020-09-08 20:35:00|4960.6|4956.6|4961.6|4957.6|4965.7|4961.7|4960.1|4956.1|0
1599597600000|2020-09-08 20:40:00|4961.5|4957.5|4957.9|4953.9|4961.9|4957.9|4957.2|4953.2|0
1599597900000|2020-09-08 20:45:00|4957.5|4953.5|4961.6|4957.6|4964.2|4960.2|4957.5|4953.5|0
1599598200000|2020-09-08 20:50:00|4961.3|4957.3|4961.3|4957.3|4964.2|4960.2|4959.8|4955.8|0
1599598500000|2020-09-08 20:55:00|4961.4|4957.4|4961.3|4957.3|4963.1|4959.1|4959.3|4955.3|0
1599598800000|2020-09-08 21:00:00|4961.4|4957.4|4961.8|4957.8|4961.8|4957.8|4960.9|4956.9|0
1599599100000|2020-09-08 21:05:00|4962.1|4958.1|4961.1|4957.1|4962.1|4958.1|4960.7|4956.7|0
1599599400000|2020-09-08 21:10:00|4960.8|4956.8|4961.2|4957.2|4961.6|4957.6|4960.8|4956.8|0
1599599700000|2020-09-08 21:15:00|4961.6|4957.6|4961|4957|4961.7|4957.7|4961|4957|0
1599600000000|2020-09-08 21:20:00|4960.8|4956.8|4939.3|4935.3|4960.8|4956.8|4938.7|4934.7|0
1599600300000|2020-09-08 21:25:00|4936.8|4932.8|4940.2|4936.2|4943.7|4939.7|4936.6|4932.6|0
1599600600000|2020-09-08 21:30:00|4940.3|4936.3|4929.2|4925.2|4941.3|4937.3|4926.5|4922.5|0
1599600900000|2020-09-08 21:35:00|4928.8|4924.8|4928.4|4924.4|4930.9|4926.9|4928.1|4924.1|0
1599601200000|2020-09-08 21:40:00|4928|4924|4919.5|4915.5|4928.4|4924.4|4919.4|4915.4|0
1599601500000|2020-09-08 21:45:00|4919.1|4915.1|4924.9|4920.9|4924.9|4920.9|4915.4|4911.4|0
1599601800000|2020-09-08 21:50:00|4925|4921|4939.6|4935.6|4939.6|4935.6|4924.6|4920.6|0
1599602100000|2020-09-08 21:55:00|4939.3|4935.3|4940.7|4936.7|4941.1|4937.1|4936.4|4932.4|0
1599602400000|2020-09-08 22:00:00|4936.3|4932.3|4927.4|4923.4|4943.2|4939.2|4922.5|4918.5|0
1599602700000|2020-09-08 22:05:00|4927.5|4923.5|4916.2|4912.2|4928.5|4924.5|4916.2|4912.2|0
1599603000000|2020-09-08 22:10:00|4916.4|4912.4|4915.8|4911.8|4918.1|4914.1|4905|4901|0
1599603300000|2020-09-08 22:15:00|4916|4912|4922.7|4918.7|4922.9|4918.9|4916|4912|0
1599603600000|2020-09-08 22:20:00|4922.9|4918.9|4933.4|4929.4|4934.6|4930.6|4921|4917|0
1599603900000|2020-09-08 22:25:00|4933.5|4929.5|4930.8|4926.8|4933.7|4929.7|4926.7|4922.7|0
1599604200000|2020-09-08 22:30:00|4930.9|4926.9|4930.1|4926.1|4934.8|4930.8|4928.5|4924.5|0
1599604500000|2020-09-08 22:35:00|4930.2|4926.2|4927.2|4923.2|4931.5|4927.5|4926.4|4922.4|0
1599604800000|2020-09-08 22:40:00|4927.5|4923.5|4926.6|4922.6|4928.7|4924.7|4924.9|4920.9|0
1599605100000|2020-09-08 22:45:00|4926.4|4922.4|4929.2|4925.2|4930.5|4926.5|4926.4|4922.4|0
1599605400000|2020-09-08 22:50:00|4929.4|4925.4|4935.2|4931.2|4939.1|4935.1|4929.4|4925.4|0
1599605700000|2020-09-08 22:55:00|4935.1|4931.1|4938|4934|4939|4935|4934.4|4930.4|0
1599606000000|2020-09-08 23:00:00|4938.2|4934.2|4931.6|4927.6|4939|4935|4928.5|4924.5|0
1599606300000|2020-09-08 23:05:00|4931.7|4927.7|4936.2|4932.2|4938.7|4934.7|4931.2|4927.2|0
1599606600000|2020-09-08 23:10:00|4936.1|4932.1|4940.9|4936.9|4941.6|4937.6|4935.6|4931.6|0
1599606900000|2020-09-08 23:15:00|4940.7|4936.7|4940.3|4937.3|4945.2|4942.2|4940|4936.6|0
1599607200000|2020-09-08 23:20:00|4940.4|4937.4|4942.8|4939.8|4944.9|4941.9|4940.3|4937.3|0
1599607500000|2020-09-08 23:25:00|4942.9|4939.9|4938.9|4935.9|4944.1|4941.1|4936.5|4933.5|0
1599607800000|2020-09-08 23:30:00|4938.6|4935.6|4937.4|4934.4|4940.8|4937.8|4936.2|4933.2|0
1599608100000|2020-09-08 23:35:00|4937.5|4934.5|4938.3|4935.3|4938.5|4935.5|4932.9|4929.9|0
1599608400000|2020-09-08 23:40:00|4938.4|4935.4|4942.6|4939.6|4943.4|4940.4|4938.3|4935.3|0
1599608700000|2020-09-08 23:45:00|4942.5|4939.5|4945.8|4942.8|4946|4943|4941.5|4938.5|0
1599609000000|2020-09-08 23:50:00|4945.9|4942.9|4949.4|4946.4|4949.7|4946.7|4944.6|4941.6|0
1599609300000|2020-09-08 23:55:00|4949.3|4946.3|4945.7|4942.7|4949.4|4946.4|4944.9|4941.9|0
1599609600000|2020-09-09 00:00:00|4945.6|4942.6|4945.6|4942.6|4948.5|4945.5|4943.1|4940.1|0
1599609900000|2020-09-09 00:05:00|4945.5|4942.5|4943|4940|4945.5|4942.5|4940.8|4937.8|0
1599610200000|2020-09-09 00:10:00|4942.9|4939.9|4949.7|4946.7|4949.9|4946.9|4942|4939|0
1599610500000|2020-09-09 00:15:00|4949.5|4946.5|4949.8|4946.8|4951.5|4948.5|4940.4|4937.4|0
1599610800000|2020-09-09 00:20:00|4949.7|4946.7|4949.6|4946.6|4951.2|4948.2|4945.3|4942.3|0
1599611100000|2020-09-09 00:25:00|4948.9|4945.9|4945.2|4942.2|4948.9|4945.9|4945.1|4942.1|0
1599611400000|2020-09-09 00:30:00|4945.3|4942.3|4951.8|4948.8|4951.8|4948.8|4945.1|4942.1|0
1599611700000|2020-09-09 00:35:00|4951.7|4948.7|4959.1|4956.1|4959.2|4956.2|4951|4948|0
1599612000000|2020-09-09 00:40:00|4959.2|4956.2|4961.8|4958.8|4962.6|4959.6|4957.7|4954.7|0
1599612300000|2020-09-09 00:45:00|4961.7|4958.7|4958.2|4955.2|4961.8|4958.8|4958.2|4955.2|0
1599612600000|2020-09-09 00:50:00|4958.5|4955.5|4957.9|4954.9|4961.2|4958.2|4957.9|4954.9|0
1599612900000|2020-09-09 00:55:00|4958.2|4955.2|4960.6|4957.6|4963.7|4960.7|4957.8|4954.8|0
1599613200000|2020-09-09 01:00:00|4959.2|4956.2|4956.8|4953.8|4959.2|4956.2|4953.9|4950.9|0
1599613500000|2020-09-09 01:05:00|4956.9|4953.9|4947.7|4944.7|4958.4|4955.4|4946.3|4943.3|0
1599613800000|2020-09-09 01:10:00|4947.4|4944.4|4950.8|4947.8|4952.2|4949.2|4945.4|4942.4|0
1599614100000|2020-09-09 01:15:00|4950.9|4947.9|4954.9|4951.9|4954.9|4951.9|4950.7|4947.7|0
1599614400000|2020-09-09 01:20:00|4954.6|4951.6|4957.9|4954.9|4957.9|4954.9|4953.6|4950.6|0
1599614700000|2020-09-09 01:25:00|4957.2|4954.2|4960.6|4957.6|4960.7|4957.7|4955.1|4952.1|0
1599615000000|2020-09-09 01:30:00|4960.9|4957.9|4962.1|4959.1|4962.1|4959.1|4956|4953|0
1599615300000|2020-09-09 01:35:00|4962.8|4959.8|4968.3|4965.3|4970.5|4967.5|4962.1|4959.1|0
1599615600000|2020-09-09 01:40:00|4968.1|4965.1|4973.7|4970.7|4974.4|4971.4|4967.5|4964.5|0
1599615900000|2020-09-09 01:45:00|4973.6|4970.6|4969.8|4966.8|4973.7|4970.7|4969.1|4966.1|0
1599616200000|2020-09-09 01:50:00|4969.9|4966.9|4968.4|4965.4|4969.9|4966.9|4967.7|4964.7|0
1599616500000|2020-09-09 01:55:00|4968.2|4965.2|4966.8|4963.8|4968.2|4965.2|4963.2|4960.2|0
1599616800000|2020-09-09 02:00:00|4966.9|4963.9|4963.5|4960.5|4966.9|4963.9|4963|4960|0
1599617100000|2020-09-09 02:05:00|4963.4|4960.4|4966.5|4963.5|4968.1|4965.1|4963.3|4960.3|0
1599617400000|2020-09-09 02:10:00|4966.6|4963.6|4971.8|4968.8|4973.2|4970.2|4965.1|4962.1|0
1599617700000|2020-09-09 02:15:00|4971.7|4968.7|4966.6|4963.6|4971.7|4968.7|4964.4|4961.4|0
1599618000000|2020-09-09 02:20:00|4966.5|4963.5|4964.1|4961.1|4966.5|4963.5|4962.6|4959.6|0
1599618300000|2020-09-09 02:25:00|4964|4961|4967.1|4964.1|4967.2|4964.2|4962.7|4959.7|0
1599618600000|2020-09-09 02:30:00|4966.6|4963.6|4958.2|4955.2|4966.6|4963.6|4958.1|4955.1|0
1599618900000|2020-09-09 02:35:00|4958.1|4955.1|4961.8|4958.8|4962.5|4959.5|4957.9|4954.9|0
1599619200000|2020-09-09 02:40:00|4962|4959|4962.7|4959.7|4962.7|4959.7|4959.7|4956.7|0
1599619500000|2020-09-09 02:45:00|4961.9|4958.9|4964.2|4961.2|4965.5|4962.5|4961.3|4958.3|0
1599619800000|2020-09-09 02:50:00|4964.3|4961.3|4962.8|4959.8|4965.7|4962.7|4961.3|4958.3|0
1599620100000|2020-09-09 02:55:00|4962.9|4959.9|4965.8|4962.8|4966.5|4963.5|4962.8|4959.8|0
1599620400000|2020-09-09 03:00:00|4965.9|4962.9|4964.6|4961.6|4967.4|4964.4|4963.8|4960.8|0
1599620700000|2020-09-09 03:05:00|4964.5|4961.5|4965.2|4962.2|4966|4963|4963.1|4960.1|0
1599621000000|2020-09-09 03:10:00|4965.4|4962.4|4964.5|4961.5|4965.9|4962.9|4963|4960|0
1599621300000|2020-09-09 03:15:00|4964.8|4961.8|4968.3|4965.3|4969|4966|4964.5|4961.5|0
1599621600000|2020-09-09 03:20:00|4968.2|4965.2|4968|4965|4968.3|4965.3|4964.6|4961.6|0
1599621900000|2020-09-09 03:25:00|4967.8|4964.8|4967.3|4964.3|4967.8|4964.8|4967.1|4964.1|0
1599622200000|2020-09-09 03:30:00|4967.4|4964.4|4967.1|4964.1|4967.4|4964.4|4967|4964|0
1599622500000|2020-09-09 03:35:00|4967|4964|4967.8|4964.8|4968.5|4965.5|4965.7|4962.7|0
1599622800000|2020-09-09 03:40:00|4967.5|4964.5|4968.5|4965.5|4968.5|4965.5|4966.9|4963.9|0
1599623100000|2020-09-09 03:45:00|4968.4|4965.4|4973.2|4970.2|4973.2|4970.2|4967.7|4964.7|0
1599623400000|2020-09-09 03:50:00|4973.1|4970.1|4972.7|4969.7|4973.1|4970.1|4972.7|4969.7|0
1599623700000|2020-09-09 03:55:00|4972.6|4969.6|4972.8|4969.8|4975.5|4972.5|4972.6|4969.6|0
1599624000000|2020-09-09 04:00:00|4972.7|4969.7|4971.1|4968.1|4972.8|4969.8|4969.8|4966.8|0
1599624300000|2020-09-09 04:05:00|4971.2|4968.2|4970.5|4967.5|4971.3|4968.3|4970.5|4967.5|0
1599624600000|2020-09-09 04:10:00|4970.6|4967.6|4968.2|4965.2|4971.3|4968.3|4967.4|4964.4|0
1599624900000|2020-09-09 04:15:00|4968.4|4965.4|4974.8|4971.8|4974.8|4971.8|4968.4|4965.4|0
1599625200000|2020-09-09 04:20:00|4974.9|4971.9|4976.4|4973.4|4976.4|4973.4|4973.3|4970.3|0
1599625500000|2020-09-09 04:25:00|4976.7|4973.7|4977.5|4974.5|4977.8|4974.8|4976|4973|0
1599625800000|2020-09-09 04:30:00|4977.2|4974.2|4977.4|4974.4|4978.9|4975.9|4974.6|4971.6|0
1599626100000|2020-09-09 04:35:00|4977.1|4974.1|4976|4973|4977.4|4974.4|4975.2|4972.2|0
1599626400000|2020-09-09 04:40:00|4976.1|4973.1|4974.8|4971.8|4976.1|4973.1|4973.1|4970.1|0
1599626700000|2020-09-09 04:45:00|4975.1|4972.1|4974.7|4971.7|4976.9|4973.9|4973.2|4970.2|0
1599627000000|2020-09-09 04:50:00|4974.6|4971.6|4974.7|4971.7|4976.2|4973.2|4973.3|4970.3|0
1599627300000|2020-09-09 04:55:00|4974.8|4971.8|4973.2|4970.2|4976.2|4973.2|4972.5|4969.5|0
1599627600000|2020-09-09 05:00:00|4973.5|4970.5|4978.4|4975.4|4979.7|4976.7|4971.8|4968.8|0
1599627900000|2020-09-09 05:05:00|4978.5|4975.5|4981.5|4978.5|4983|4980|4978.4|4975.4|0
1599628200000|2020-09-09 05:10:00|4981.6|4978.6|4986|4983|4987.6|4984.6|4980.9|4977.9|0
1599628500000|2020-09-09 05:15:00|4986.1|4983.1|4982.3|4979.3|4990.3|4987.3|4982.3|4979.3|0
1599628800000|2020-09-09 05:20:00|4982.4|4979.4|4979.9|4976.9|4983.8|4980.8|4979.2|4976.2|0
1599629100000|2020-09-09 05:25:00|4980|4977|4976.3|4973.3|4980.6|4977.6|4976.3|4973.3|0
1599629400000|2020-09-09 05:30:00|4976.4|4973.4|4973.9|4970.9|4976.4|4973.4|4970.2|4967.2|0
1599629700000|2020-09-09 05:35:00|4973.8|4970.8|4969.5|4966.5|4973.8|4970.8|4968.9|4965.9|0
1599630000000|2020-09-09 05:40:00|4969.4|4966.4|4967.8|4964.8|4969.5|4966.5|4965.7|4962.7|0
1599630300000|2020-09-09 05:45:00|4968|4965|4968.4|4965.4|4968.6|4965.6|4965.5|4962.5|0
1599630600000|2020-09-09 05:50:00|4968.5|4965.5|4962.8|4959.8|4969.9|4966.9|4962.6|4959.6|0
1599630900000|2020-09-09 05:55:00|4962.9|4959.9|4962.6|4959.6|4964.3|4961.3|4961.2|4958.2|0
1599631200000|2020-09-09 06:00:00|4963.1|4960.1|4964.6|4962.6|4967.9|4965.9|4960.9|4958.9|530
1599631500000|2020-09-09 06:05:00|4964.4|4962.4|4963.9|4961.9|4968.9|4966.9|4963.1|4961.1|168
1599631800000|2020-09-09 06:10:00|4963.6|4961.6|4953.9|4951.9|4964.4|4962.4|4951.6|4949.6|210
1599632100000|2020-09-09 06:15:00|4954.1|4952.1|4948.9|4946.9|4955.1|4953.1|4945.9|4943.9|213
1599632400000|2020-09-09 06:20:00|4949.1|4947.1|4948.1|4946.1|4949.4|4947.4|4941.1|4939.1|75
1599632700000|2020-09-09 06:25:00|4947.9|4945.9|4947.4|4945.4|4950.4|4948.4|4945.6|4943.6|94
1599633000000|2020-09-09 06:30:00|4947.6|4945.6|4951.4|4949.4|4953.6|4951.6|4946.1|4944.1|175
1599633300000|2020-09-09 06:35:00|4951.1|4949.1|4948.1|4946.1|4952.4|4950.4|4946.9|4944.9|75
1599633600000|2020-09-09 06:40:00|4947.9|4945.9|4945.9|4943.9|4949.6|4947.6|4942.9|4940.9|110
1599633900000|2020-09-09 06:45:00|4945.6|4943.6|4958.6|4956.6|4958.6|4956.6|4945.1|4943.1|273
1599634200000|2020-09-09 06:50:00|4958.4|4956.4|4960.1|4958.1|4961.6|4959.6|4956.6|4954.6|137
1599634500000|2020-09-09 06:55:00|4959.9|4957.9|4965.6|4963.6|4965.6|4963.6|4957.9|4955.9|347
1599634800000|2020-09-09 07:00:00|4965.1|4964.1|4986.6|4985.6|4994.1|4993.1|4965.1|4964.1|2235
1599635100000|2020-09-09 07:05:00|4987.1|4986.1|4974.9|4973.9|4988.6|4987.6|4973.1|4972.1|1075
1599635400000|2020-09-09 07:10:00|4975.4|4974.4|4999.9|4998.9|5003.9|5002.9|4975.4|4974.4|1145
1599635700000|2020-09-09 07:15:00|5000.9|4999.9|4990.1|4989.1|5005.4|5004.4|4988.6|4987.6|1025
1599636000000|2020-09-09 07:20:00|4989.9|4988.9|5001.1|5000.1|5007.9|5006.9|4988.1|4987.1|1041
1599636300000|2020-09-09 07:25:00|5000.9|4999.9|4995.1|4994.1|5001.1|5000.1|4988.6|4987.6|701
1599636600000|2020-09-09 07:30:00|4996.4|4995.4|5006.9|5005.9|5009.6|5008.6|4993.9|4992.9|1026
1599636900000|2020-09-09 07:35:00|5007.1|5006.1|5004.9|5003.9|5009.4|5008.4|5001.9|5000.9|720
1599637200000|2020-09-09 07:40:00|5004.5|5003.5|5014.2|5013.2|5014.5|5013.5|5004|5003|856
1599637500000|2020-09-09 07:45:00|5014|5013|5012.7|5011.7|5016.2|5015.2|5007.5|5006.5|588
1599637800000|2020-09-09 07:50:00|5013|5012|5007|5006|5015|5014|5005|5004|481
1599638100000|2020-09-09 07:55:00|5006.7|5005.7|5002.5|5001.5|5010|5009|5000.2|4999.2|485
1599638400000|2020-09-09 08:00:00|5002.7|5001.7|5013|5012|5015.5|5014.5|5000.7|4999.7|620
1599638700000|2020-09-09 08:05:00|5012.7|5011.7|5022|5021|5022|5021|5012.5|5011.5|777
1599639000000|2020-09-09 08:10:00|5021.7|5020.7|5017.2|5016.2|5025.2|5024.2|5016.2|5015.2|778
1599639300000|2020-09-09 08:15:00|5017.5|5016.5|5022|5021|5026.2|5025.2|5017.5|5016.5|531
1599639600000|2020-09-09 08:20:00|5022.2|5021.2|5021|5020|5030.7|5029.7|5020.5|5019.5|902
1599639900000|2020-09-09 08:25:00|5021.7|5020.7|5020.2|5019.2|5023.5|5022.5|5015.7|5014.7|365
1599640200000|2020-09-09 08:30:00|5020.5|5019.5|5015.7|5014.7|5025|5024|5013.7|5012.7|331
1599640500000|2020-09-09 08:35:00|5016|5015|5009.2|5008.2|5018.5|5017.5|5009.2|5008.2|418
1599640800000|2020-09-09 08:40:00|5009.5|5008.5|4998|4997|5009.5|5008.5|4997.2|4996.2|510
1599641100000|2020-09-09 08:45:00|4998.2|4997.2|5007|5006|5007.7|5006.7|4997.2|4996.2|515
1599641400000|2020-09-09 08:50:00|5006.7|5005.7|5001.7|5000.7|5010.5|5009.5|5001|5000|473
1599641700000|2020-09-09 08:55:00|5001.5|5000.5|4996.5|4995.5|5006.5|5005.5|4995.7|4994.7|242
1599642000000|2020-09-09 09:00:00|4996|4995|4990.2|4989.2|4998|4997|4987.7|4986.7|490
1599642300000|2020-09-09 09:05:00|4990|4989|4997.2|4996.2|4999|4998|4989.5|4988.5|185
1599642600000|2020-09-09 09:10:00|4997.5|4996.5|5005.5|5004.5|5006.2|5005.2|4995|4994|243
1599642900000|2020-09-09 09:15:00|5005.7|5004.7|5009|5008|5009.2|5008.2|5003.2|5002.2|372
1599643200000|2020-09-09 09:20:00|5009.2|5008.2|5009.5|5008.5|5011.2|5010.2|5006|5005|206
1599643500000|2020-09-09 09:25:00|5009.2|5008.2|5008.7|5007.7|5012.5|5011.5|5008|5007|209
1599643800000|2020-09-09 09:30:00|5008.5|5007.5|5008.5|5007.5|5012|5011|5004|5003|309
1599644100000|2020-09-09 09:35:00|5008.2|5007.2|5009.7|5008.7|5012.7|5011.7|5006.5|5005.5|401
1599644400000|2020-09-09 09:40:00|5009.5|5008.5|5008.7|5007.7|5010.5|5009.5|5006.2|5005.2|233
1599644700000|2020-09-09 09:45:00|5009|5008|5012.5|5011.5|5012.7|5011.7|5009|5008|180
1599645000000|2020-09-09 09:50:00|5012.7|5011.7|5010.7|5009.7|5013.2|5012.2|5008.2|5007.2|184
1599645300000|2020-09-09 09:55:00|5010.5|5009.5|5015|5014|5017|5016|5009|5008|283
1599645600000|2020-09-09 10:00:00|5014.7|5013.7|5006.5|5005.5|5018.5|5017.5|5006.5|5005.5|1157
1599645900000|2020-09-09 10:05:00|5006.7|5005.7|5005.2|5004.2|5006.7|5005.7|5001|5000|694
1599646200000|2020-09-09 10:10:00|5005|5004|4999|4998|5007|5006|4998.2|4997.2|522
1599646500000|2020-09-09 10:15:00|4999.2|4998.2|4997.2|4996.2|5000.5|4999.5|4994|4993|490
1599646800000|2020-09-09 10:20:00|4997.5|4996.5|4997.7|4996.7|4999|4998|4993|4992|657
1599647100000|2020-09-09 10:25:00|4998|4997|4998.5|4997.5|4999.5|4998.5|4995.7|4994.7|373
1599647400000|2020-09-09 10:30:00|4999|4998|5000.5|4999.5|5002.5|5001.5|4998.5|4997.5|218
1599647700000|2020-09-09 10:35:00|5000.7|4999.7|4995.7|4994.7|5001|5000|4993.5|4992.5|179
1599648000000|2020-09-09 10:40:00|4995.5|4994.5|4994|4993|4996.2|4995.2|4992|4991|163
1599648300000|2020-09-09 10:45:00|4994.2|4993.2|4995.7|4994.7|4997.2|4996.2|4993.5|4992.5|217
1599648600000|2020-09-09 10:50:00|4995.5|4994.5|4993.2|4992.2|4998.7|4997.7|4991|4990|200
1599648900000|2020-09-09 10:55:00|4993.5|4992.5|4997.2|4996.2|4998|4997|4993.2|4992.2|254
1599649200000|2020-09-09 11:00:00|4996.7|4995.7|4992|4991|4997.5|4996.5|4990|4989|261
1599649500000|2020-09-09 11:05:00|4992.2|4991.2|4988.7|4987.7|4992.2|4991.2|4985.5|4984.5|287
1599649800000|2020-09-09 11:10:00|4989|4988|4986.7|4985.7|4990.5|4989.5|4984|4983|239
1599650100000|2020-09-09 11:15:00|4986.5|4985.5|4991|4990|4993|4992|4986.5|4985.5|316
1599650400000|2020-09-09 11:20:00|4991.2|4990.2|4993.7|4992.7|4995.5|4994.5|4990.5|4989.5|315
1599650700000|2020-09-09 11:25:00|4993.5|4992.5|4998.2|4997.2|4999|4998|4992|4991|220
1599651000000|2020-09-09 11:30:00|4998|4997|4999|4998|5000|4999|4995.5|4994.5|149
1599651300000|2020-09-09 11:35:00|4999.2|4998.2|5000.7|4999.7|5003|5002|4999.2|4998.2|297
1599651600000|2020-09-09 11:40:00|5000.5|4999.5|5000|4999|5001.5|5000.5|4993.5|4992.5|288
1599651900000|2020-09-09 11:45:00|5000.2|4999.2|5000.7|4999.7|5004|5003|4998.5|4997.5|150
1599652200000|2020-09-09 11:50:00|5001|5000|5006|5005|5006.2|5005.2|5000.7|4999.7|217
1599652500000|2020-09-09 11:55:00|5006.2|5005.2|5006.2|5005.2|5008.2|5007.2|5005|5004|248
1599652800000|2020-09-09 12:00:00|5006|5005|5009.7|5008.7|5014.2|5013.2|5005|5004|424
1599653100000|2020-09-09 12:05:00|5010|5009|5012.7|5011.7|5013|5012|5006.5|5005.5|235
1599653400000|2020-09-09 12:10:00|5013|5012|5014.2|5013.2|5015.5|5014.5|5011.7|5010.7|595
1599653700000|2020-09-09 12:15:00|5014.5|5013.5|5008|5007|5017|5016|5008|5007|356
1599654000000|2020-09-09 12:20:00|5007.7|5006.7|5009.2|5008.2|5011|5010|5007.2|5006.2|233
1599654300000|2020-09-09 12:25:00|5009|5008|5011.5|5010.5|5013.5|5012.5|5008.2|5007.2|169
1599654600000|2020-09-09 12:30:00|5011.2|5010.2|5011.2|5010.2|5012|5011|5008.7|5007.7|455
1599654900000|2020-09-09 12:35:00|5011|5010|5021.2|5020.2|5021.5|5020.5|5011|5010|625
1599655200000|2020-09-09 12:40:00|5021|5020|5018.5|5017.5|5022.5|5021.5|5015.5|5014.5|492
1599655500000|2020-09-09 12:45:00|5018.7|5017.7|5024|5023|5024.5|5023.5|5018.7|5017.7|484
1599655800000|2020-09-09 12:50:00|5024.2|5023.2|5017|5016|5024.5|5023.5|5014.5|5013.5|514
1599656100000|2020-09-09 12:55:00|5017.2|5016.2|5017|5016|5019.5|5018.5|5013.7|5012.7|334
1599656400000|2020-09-09 13:00:00|5016.7|5015.7|5020.7|5019.7|5022.5|5021.5|5015.2|5014.2|388
1599656700000|2020-09-09 13:05:00|5021|5020|5024.2|5023.2|5025|5024|5020|5019|417
1599657000000|2020-09-09 13:10:00|5024|5023|5027|5026|5027.2|5026.2|5022.5|5021.5|330
1599657300000|2020-09-09 13:15:00|5027.2|5026.2|5029.5|5028.5|5031.5|5030.5|5025.5|5024.5|460
1599657600000|2020-09-09 13:20:00|5029.7|5028.7|5031|5030|5033.5|5032.5|5028.5|5027.5|350
1599657900000|2020-09-09 13:25:00|5030.7|5029.7|5026.7|5025.7|5034|5033|5026|5025|676
1599658200000|2020-09-09 13:30:00|5027.2|5026.2|5023.5|5022.5|5030|5029|5021.5|5020.5|854
1599658500000|2020-09-09 13:35:00|5023.2|5022.2|5023.5|5022.5|5031|5030|5022|5021|832
1599658800000|2020-09-09 13:40:00|5023.7|5022.7|5034.2|5033.2|5035.2|5034.2|5022.5|5021.5|1124
1599659100000|2020-09-09 13:45:00|5034.5|5033.5|5035|5034|5038|5037|5032.2|5031.2|754
1599659400000|2020-09-09 13:50:00|5035.2|5034.2|5046.5|5045.5|5047.5|5046.5|5035.2|5034.2|1051
1599659700000|2020-09-09 13:55:00|5046.2|5045.2|5053|5052|5053.2|5052.2|5043.5|5042.5|941
1599660000000|2020-09-09 14:00:00|5053.7|5052.7|5052|5051|5058.5|5057.5|5051.2|5050.2|1050
1599660300000|2020-09-09 14:05:00|5051.7|5050.7|5037.7|5036.7|5053.5|5052.5|5037.7|5036.7|1036
1599660600000|2020-09-09 14:10:00|5037.8|5036.8|5042.6|5041.6|5046.1|5045.1|5037.8|5036.8|1031
1599660900000|2020-09-09 14:15:00|5043.1|5042.1|5048.1|5047.1|5054.6|5053.6|5043.1|5042.1|965
1599661200000|2020-09-09 14:20:00|5048.6|5047.6|5050.8|5049.8|5053.3|5052.3|5045.8|5044.8|488
1599661500000|2020-09-09 14:25:00|5051.1|5050.1|5043.8|5042.8|5055.1|5054.1|5043.8|5042.8|743
1599661800000|2020-09-09 14:30:00|5044.1|5043.1|5040.6|5039.6|5047.6|5046.6|5040.6|5039.6|597
1599662100000|2020-09-09 14:35:00|5040.8|5039.8|5044.8|5043.8|5045.6|5044.6|5040.1|5039.1|425
1599662400000|2020-09-09 14:40:00|5045.1|5044.1|5044.6|5043.6|5052.1|5051.1|5043.6|5042.6|435
1599662700000|2020-09-09 14:45:00|5044.3|5043.3|5042.6|5041.6|5050.1|5049.1|5038.6|5037.6|484
1599663000000|2020-09-09 14:50:00|5042.8|5041.8|5039.6|5038.6|5047.3|5046.3|5039.6|5038.6|437
1599663300000|2020-09-09 14:55:00|5039.8|5038.8|5048.1|5047.1|5048.3|5047.3|5039.6|5038.6|803
1599663600000|2020-09-09 15:00:00|5048.3|5047.3|5055.1|5054.1|5056.6|5055.6|5047.8|5046.8|860
1599663900000|2020-09-09 15:05:00|5055.3|5054.3|5045.6|5044.6|5055.3|5054.3|5044.8|5043.8|579
1599664200000|2020-09-09 15:10:00|5046.1|5045.1|5051.6|5050.6|5055.1|5054.1|5043.6|5042.6|617
1599664500000|2020-09-09 15:15:00|5051.8|5050.8|5050.3|5049.3|5052.8|5051.8|5045.8|5044.8|437
1599664800000|2020-09-09 15:20:00|5050.1|5049.1|5051.8|5050.8|5053.8|5052.8|5047.6|5046.6|707
1599665100000|2020-09-09 15:25:00|5051.6|5050.6|5054.6|5053.6|5059.1|5058.1|5051.6|5050.6|1434
1599665400000|2020-09-09 15:30:00|5055.1|5053.1|5045.3|5043.3|5055.6|5053.6|5045.3|5043.3|3273
1599665700000|2020-09-09 15:35:00|5045.1|5043.1|5047.1|5045.1|5051.1|5049.1|5045.1|5043.1|1518
1599666000000|2020-09-09 15:40:00|5046.6|5044.6|5046.1|5044.1|5050.6|5048.6|5042.6|5040.6|481
1599666300000|2020-09-09 15:45:00|5046.3|5044.3|5043.6|5041.6|5048.6|5046.6|5043.1|5041.1|299
1599666600000|2020-09-09 15:50:00|5043.8|5041.8|5041.8|5039.8|5048.1|5046.1|5041.6|5039.6|315
1599666900000|2020-09-09 15:55:00|5042.1|5040.1|5043.3|5041.3|5044.1|5042.1|5041.1|5039.1|175
1599667200000|2020-09-09 16:00:00|5043.1|5041.1|5044.8|5042.8|5045.6|5043.6|5041.1|5039.1|181
1599667500000|2020-09-09 16:05:00|5044.6|5042.6|5045.1|5043.1|5046.6|5044.6|5041.8|5039.8|186
1599667800000|2020-09-09 16:10:00|5045.3|5043.3|5048.6|5046.6|5049.8|5047.8|5045.3|5043.3|240
1599668100000|2020-09-09 16:15:00|5048.3|5046.3|5048.1|5046.1|5050.6|5048.6|5047.1|5045.1|309
1599668400000|2020-09-09 16:20:00|5047.8|5045.8|5044.1|5042.1|5048.8|5046.8|5043.1|5041.1|194
1599668700000|2020-09-09 16:25:00|5044.3|5042.3|5043.1|5041.1|5047.1|5045.1|5042.1|5040.1|213
1599669000000|2020-09-09 16:30:00|5043.8|5041.8|5045.1|5043.1|5048.1|5046.1|5039.6|5037.6|400
1599669300000|2020-09-09 16:35:00|5045.3|5043.3|5047.1|5045.1|5047.8|5045.8|5045.1|5043.1|91
1599669600000|2020-09-09 16:40:00|5046.8|5044.8|5050.3|5048.3|5051.1|5049.1|5045.6|5043.6|117
1599669900000|2020-09-09 16:45:00|5050.6|5048.6|5051.8|5049.8|5052.6|5050.6|5049.6|5047.6|123
1599670200000|2020-09-09 16:50:00|5052.1|5050.1|5054.1|5052.1|5055.3|5053.3|5051.6|5049.6|253
1599670500000|2020-09-09 16:55:00|5054.3|5052.3|5060.3|5058.3|5061.1|5059.1|5054.1|5052.1|482
1599670800000|2020-09-09 17:00:00|5060.1|5058.1|5063.8|5061.8|5064.3|5062.3|5060.1|5058.1|222
1599671100000|2020-09-09 17:05:00|5063.6|5061.6|5066.6|5064.6|5067.6|5065.6|5062.8|5060.8|187
1599671400000|2020-09-09 17:10:00|5066.8|5064.8|5070.1|5068.1|5071.1|5069.1|5066.8|5064.8|168
1599671700000|2020-09-09 17:15:00|5070.3|5068.3|5063.6|5061.6|5070.3|5068.3|5062.6|5060.6|197
1599672000000|2020-09-09 17:20:00|5063.8|5061.8|5064.3|5062.3|5065.6|5063.6|5062.6|5060.6|59
1599672300000|2020-09-09 17:25:00|5064.1|5062.1|5063.3|5061.3|5065.6|5063.6|5063.1|5061.1|61
1599672600000|2020-09-09 17:30:00|5064.6|5062.6|5065.3|5063.3|5065.6|5063.6|5061.6|5059.6|103
1599672900000|2020-09-09 17:35:00|5065.6|5063.6|5065.8|5063.8|5068.1|5066.1|5065.1|5063.1|120
1599673200000|2020-09-09 17:40:00|5066.1|5064.1|5060.3|5058.3|5066.3|5064.3|5060.3|5058.3|155
1599673500000|2020-09-09 17:45:00|5060.1|5058.1|5063.8|5061.8|5064.1|5062.1|5059.6|5057.6|150
1599673800000|2020-09-09 17:50:00|5063.6|5061.6|5063.3|5061.3|5064.6|5062.6|5059.6|5057.6|88
1599674100000|2020-09-09 17:55:00|5063.1|5061.1|5061.6|5059.6|5063.3|5061.3|5061.1|5059.1|83
1599674400000|2020-09-09 18:00:00|5061.8|5059.8|5060.3|5058.3|5063.6|5061.6|5059.1|5057.1|166
1599674700000|2020-09-09 18:05:00|5060.1|5058.1|5063.6|5061.6|5063.8|5061.8|5059.6|5057.6|120
1599675000000|2020-09-09 18:10:00|5063.3|5061.3|5063.8|5061.8|5066.1|5064.1|5062.8|5060.8|35
1599675300000|2020-09-09 18:15:00|5064.1|5062.1|5064.1|5062.1|5065.3|5063.3|5062.6|5060.6|16
1599675600000|2020-09-09 18:20:00|5063.8|5061.8|5062.8|5060.8|5064.3|5062.3|5061.8|5059.8|23
1599675900000|2020-09-09 18:25:00|5063.1|5061.1|5062.1|5060.1|5064.8|5062.8|5060.6|5058.6|68
1599676200000|2020-09-09 18:30:00|5062.3|5060.3|5066.8|5064.8|5066.8|5064.8|5062.3|5060.3|37
1599676500000|2020-09-09 18:35:00|5066.6|5064.6|5067.3|5065.3|5068.8|5066.8|5066.6|5064.6|36
1599676800000|2020-09-09 18:40:00|5067.6|5065.6|5067.8|5065.8|5068.3|5066.3|5065.8|5063.8|37
1599677100000|2020-09-09 18:45:00|5067.6|5065.6|5065.3|5063.3|5067.6|5065.6|5064.1|5062.1|54
1599677400000|2020-09-09 18:50:00|5065.6|5063.6|5067.3|5065.3|5068.1|5066.1|5064.6|5062.6|54
1599677700000|2020-09-09 18:55:00|5067.6|5065.6|5066.8|5064.8|5070.1|5068.1|5066.3|5064.3|58
1599678000000|2020-09-09 19:00:00|5067.1|5065.1|5073.3|5071.3|5074.6|5072.6|5067.1|5065.1|224
1599678300000|2020-09-09 19:05:00|5073.6|5071.6|5075.3|5073.3|5075.6|5073.6|5073.1|5071.1|66
1599678600000|2020-09-09 19:10:00|5075.1|5073.1|5070.6|5068.6|5075.3|5073.3|5070.3|5068.3|82
1599678900000|2020-09-09 19:15:00|5070.8|5068.8|5072.1|5070.1|5073.8|5071.8|5070.6|5068.6|138
1599679200000|2020-09-09 19:20:00|5072.3|5070.3|5075.6|5073.6|5076.1|5074.1|5071.8|5069.8|125
1599679500000|2020-09-09 19:25:00|5075.3|5073.3|5074.3|5072.3|5075.6|5073.6|5071.8|5069.8|154
1599679800000|2020-09-09 19:30:00|5074.1|5072.1|5071.3|5069.3|5076.1|5074.1|5070.8|5068.8|133
1599680100000|2020-09-09 19:35:00|5071.6|5069.6|5063.8|5061.8|5071.8|5069.8|5063.8|5061.8|157
1599680400000|2020-09-09 19:40:00|5063.6|5061.6|5060.6|5058.6|5065.3|5063.3|5059.6|5057.6|159
1599680700000|2020-09-09 19:45:00|5060.1|5058.1|5057.8|5055.8|5060.8|5058.8|5056.1|5054.1|192
1599681000000|2020-09-09 19:50:00|5057.3|5055.3|5061.6|5059.6|5061.6|5059.6|5053.3|5051.3|335
1599681300000|2020-09-09 19:55:00|5061.3|5059.3|5049.3|5047.3|5061.3|5059.3|5048.6|5046.6|209
1599681600000|2020-09-09 20:00:00|5049.9|5045.9|5044.6|5040.6|5050.3|5046.3|5037.4|5033.4|0
1599681900000|2020-09-09 20:05:00|5044.5|5040.5|5055.9|5051.9|5057.1|5053.1|5044.3|5040.3|0
1599682200000|2020-09-09 20:10:00|5055.8|5051.8|5059.4|5055.4|5059.9|5055.9|5053.5|5049.5|0
1599682500000|2020-09-09 20:15:00|5059.3|5055.3|5059.3|5055.3|5059.9|5055.9|5059|5055|0
1599682800000|2020-09-09 20:20:00|5059.2|5055.2|5059|5055|5059.2|5055.2|5059|5055|0
1599683100000|2020-09-09 20:25:00|5058.9|5054.9|5059.1|5055.1|5059.1|5055.1|5058.9|5054.9|0
1599683400000|2020-09-09 20:30:00|5059.2|5055.2|5054.3|5050.3|5059.5|5055.5|5054|5050|0
1599683700000|2020-09-09 20:35:00|5054.4|5050.4|5052.3|5048.3|5056.7|5052.7|5051.5|5047.5|0
1599684000000|2020-09-09 20:40:00|5052.6|5048.6|5052.3|5048.3|5054.1|5050.1|5051.8|5047.8|0
1599684300000|2020-09-09 20:45:00|5052.6|5048.6|5051.9|5047.9|5053.6|5049.6|5051.8|5047.8|0
1599684600000|2020-09-09 20:50:00|5052.2|5048.2|5051.5|5047.5|5052.6|5048.6|5050.4|5046.4|0
1599684900000|2020-09-09 20:55:00|5051.9|5047.9|5050.2|5046.2|5051.9|5047.9|5049.2|5045.2|0
1599685200000|2020-09-09 21:00:00|5049.9|5045.9|5048.5|5044.5|5049.9|5045.9|5048.1|5044.1|0
1599685500000|2020-09-09 21:05:00|5049|5045|5048.4|5044.4|5049|5045|5047.6|5043.6|0
1599685800000|2020-09-09 21:10:00|5048.5|5044.5|5048.8|5044.8|5048.8|5044.8|5048.5|5044.5|0
1599686100000|2020-09-09 21:15:00|5049|5045|5048.7|5044.7|5049|5045|5048.7|5044.7|0
1599686400000|2020-09-09 21:20:00|5049|5045|5049|5045|5049|5045|5048.7|5044.7|0
1599686700000|2020-09-09 21:25:00|5049.1|5045.1|5049.1|5045.1|5049.1|5045.1|5049|5045|0
1599687000000|2020-09-09 21:30:00|5049|5045|5049|5045|5049|5045|5049|5045|0
1599687300000|2020-09-09 21:35:00|5049.1|5045.1|5049.1|5045.1|5049.1|5045.1|5049.1|5045.1|0
1599687600000|2020-09-09 21:40:00|5049|5045|5048.8|5044.8|5049|5045|5048.7|5044.7|0
1599687900000|2020-09-09 21:45:00|5048.7|5044.7|5048.8|5044.8|5048.8|5044.8|5048.7|5044.7|0
1599688200000|2020-09-09 21:50:00|5048.9|5044.9|5048.9|5044.9|5048.9|5044.9|5048.8|5044.8|0
1599688500000|2020-09-09 21:55:00|5048.7|5044.7|5049.2|5045.2|5049.7|5045.7|5048.7|5044.7|0
1599688800000|2020-09-09 22:00:00|5049.6|5045.6|5053.8|5049.8|5057.7|5053.7|5049.6|5045.6|0
1599689100000|2020-09-09 22:05:00|5053.7|5049.7|5054.9|5050.9|5057.8|5053.8|5053.7|5049.7|0
1599689400000|2020-09-09 22:10:00|5055.3|5051.3|5053.5|5049.5|5058.2|5054.2|5053.5|5049.5|0
1599689700000|2020-09-09 22:15:00|5053.8|5049.8|5057.6|5053.6|5057.6|5053.6|5053.5|5049.5|0
1599690000000|2020-09-09 22:20:00|5057.9|5053.9|5063.5|5059.5|5063.5|5059.5|5057.9|5053.9|0
1599690300000|2020-09-09 22:25:00|5063.4|5059.4|5061.8|5057.8|5065.1|5061.1|5061|5057|0
1599690600000|2020-09-09 22:30:00|5061.7|5057.7|5064.1|5060.1|5064.1|5060.1|5060.3|5056.3|0
1599690900000|2020-09-09 22:35:00|5064|5060|5069.2|5065.2|5070|5066|5063.6|5059.6|0
1599691200000|2020-09-09 22:40:00|5069.1|5065.1|5069|5065|5070|5066|5067.7|5063.7|0
1599691500000|2020-09-09 22:45:00|5068.9|5064.9|5067.3|5063.3|5069.8|5065.8|5066.6|5062.6|0
1599691800000|2020-09-09 22:50:00|5067.4|5063.4|5072.5|5068.5|5072.9|5068.9|5066.9|5062.9|0
1599692100000|2020-09-09 22:55:00|5072.4|5068.4|5070.2|5066.2|5072.5|5068.5|5070.2|5066.2|0
1599692400000|2020-09-09 23:00:00|5070.1|5066.1|5072|5068|5073.1|5069.1|5069.7|5065.7|0
1599692700000|2020-09-09 23:05:00|5071.9|5067.9|5073.8|5069.8|5074.1|5070.1|5071.3|5067.3|0
1599693000000|2020-09-09 23:10:00|5074|5070|5072.7|5068.7|5074.8|5070.8|5071.5|5067.5|0
1599693300000|2020-09-09 23:15:00|5072.2|5069.2|5071.1|5068.1|5073.3|5070.3|5070.7|5067.7|0
1599693600000|2020-09-09 23:20:00|5070.7|5067.7|5069.2|5066.2|5071.5|5068.5|5068.1|5065.1|0
1599693900000|2020-09-09 23:25:00|5069.1|5066.1|5067.8|5064.8|5070.4|5067.4|5067.8|5064.8|0
1599694200000|2020-09-09 23:30:00|5068|5065|5070.4|5067.4|5071.6|5068.6|5068|5065|0
1599694500000|2020-09-09 23:35:00|5070.6|5067.6|5067|5064|5071.2|5068.2|5066.2|5063.2|0
1599694800000|2020-09-09 23:40:00|5067.2|5064.2|5065.7|5062.7|5068.1|5065.1|5064.9|5061.9|0
1599695100000|2020-09-09 23:45:00|5065.6|5062.6|5066.2|5063.2|5068.1|5065.1|5065.3|5062.3|0
1599695400000|2020-09-09 23:50:00|5066.1|5063.1|5069.2|5066.2|5069.5|5066.5|5065.8|5062.8|0
1599695700000|2020-09-09 23:55:00|5069.1|5066.1|5071.2|5068.2|5071.2|5068.2|5069|5066|0
1599696000000|2020-09-10 00:00:00|5071.1|5068.1|5061.7|5058.7|5071.1|5068.1|5059.8|5056.8|0
1599696300000|2020-09-10 00:05:00|5061.9|5058.9|5062.5|5059.5|5062.5|5059.5|5059.9|5056.9|0
1599696600000|2020-09-10 00:10:00|5062.4|5059.4|5063.2|5060.2|5064.7|5061.7|5061.7|5058.7|0
1599696900000|2020-09-10 00:15:00|5063.1|5060.1|5061.2|5058.2|5063.1|5060.1|5056.1|5053.1|0
1599697200000|2020-09-10 00:20:00|5061.1|5058.1|5058.3|5055.3|5061.2|5058.2|5056.9|5053.9|0
1599697500000|2020-09-10 00:25:00|5058.4|5055.4|5059.1|5056.1|5059.9|5056.9|5058.3|5055.3|0
1599697800000|2020-09-10 00:30:00|5058.8|5055.8|5049.2|5046.2|5058.8|5055.8|5047.4|5044.4|0
1599698100000|2020-09-10 00:35:00|5049.1|5046.1|5052.9|5049.9|5052.9|5049.9|5046.9|5043.9|0
1599698400000|2020-09-10 00:40:00|5053|5050|5051.3|5048.3|5055.9|5052.9|5051.3|5048.3|0
1599698700000|2020-09-10 00:45:00|5051.2|5048.2|5051.4|5048.4|5055.9|5052.9|5049.8|5046.8|0
1599699000000|2020-09-10 00:50:00|5051.5|5048.5|5054.3|5051.3|5055.8|5052.8|5051.4|5048.4|0
1599699300000|2020-09-10 00:55:00|5054.2|5051.2|5051.3|5048.3|5055.7|5052.7|5049.8|5046.8|0
1599699600000|2020-09-10 01:00:00|5051.4|5048.4|5049.8|5046.8|5052|5049|5048.2|5045.2|0
1599699900000|2020-09-10 01:05:00|5049.7|5046.7|5052.9|5049.9|5054.3|5051.3|5049.7|5046.7|0
1599700200000|2020-09-10 01:10:00|5052.8|5049.8|5051.7|5048.7|5054.4|5051.4|5048.5|5045.5|0
1599700500000|2020-09-10 01:15:00|5051.6|5048.6|5048.7|5045.7|5051.8|5048.8|5047.2|5044.2|0
1599700800000|2020-09-10 01:20:00|5048.6|5045.6|5049.7|5046.7|5049.7|5046.7|5045.3|5042.3|0
1599701100000|2020-09-10 01:25:00|5049.6|5046.6|5053.4|5050.4|5055.6|5052.6|5049.6|5046.6|0
1599701400000|2020-09-10 01:30:00|5052.7|5049.7|5046.6|5043.6|5052.7|5049.7|5045.1|5042.1|0
1599701700000|2020-09-10 01:35:00|5046.3|5043.3|5044.6|5041.6|5046.6|5043.6|5040.7|5037.7|0
1599702000000|2020-09-10 01:40:00|5044.9|5041.9|5045.9|5042.9|5046.9|5043.9|5042.9|5039.9|0
1599702300000|2020-09-10 01:45:00|5044.5|5041.5|5046.2|5043.2|5047.5|5044.5|5042.9|5039.9|0
1599702600000|2020-09-10 01:50:00|5046.1|5043.1|5049|5046|5050.5|5047.5|5046.1|5043.1|0
1599702900000|2020-09-10 01:55:00|5049.1|5046.1|5047.5|5044.5|5051.9|5048.9|5046|5043|0
1599703200000|2020-09-10 02:00:00|5047.6|5044.6|5041.4|5038.4|5049|5046|5040|5037|0
1599703500000|2020-09-10 02:05:00|5041.5|5038.5|5040|5037|5044.2|5041.2|5038.6|5035.6|0
1599703800000|2020-09-10 02:10:00|5039.9|5036.9|5038.2|5035.2|5041.5|5038.5|5035.7|5032.7|0
1599704100000|2020-09-10 02:15:00|5037.9|5034.9|5038.2|5035.2|5041.1|5038.1|5037.5|5034.5|0
1599704400000|2020-09-10 02:20:00|5037.9|5034.9|5039|5036|5039|5036|5036|5033|0
1599704700000|2020-09-10 02:25:00|5038.9|5035.9|5042|5039|5043.4|5040.4|5038.8|5035.8|0
1599705000000|2020-09-10 02:30:00|5041.9|5038.9|5043.9|5040.9|5045.4|5042.4|5041.9|5038.9|0
1599705300000|2020-09-10 02:35:00|5044|5041|5042.3|5039.3|5044|5041|5040.8|5037.8|0
1599705600000|2020-09-10 02:40:00|5042.2|5039.2|5046.9|5043.9|5048.4|5045.4|5042.2|5039.2|0
1599705900000|2020-09-10 02:45:00|5047|5044|5048.2|5045.2|5048.3|5045.3|5045.2|5042.2|0
1599706200000|2020-09-10 02:50:00|5048.1|5045.1|5052.6|5049.6|5052.6|5049.6|5046.6|5043.6|0
1599706500000|2020-09-10 02:55:00|5052.3|5049.3|5049.9|5046.9|5052.9|5049.9|5049.8|5046.8|0
1599706800000|2020-09-10 03:00:00|5049.8|5046.8|5049.7|5046.7|5051.3|5048.3|5048.2|5045.2|0
1599707100000|2020-09-10 03:05:00|5049.6|5046.6|5049.6|5046.6|5052.5|5049.5|5048.1|5045.1|0
1599707400000|2020-09-10 03:10:00|5049.7|5046.7|5048.2|5045.2|5049.7|5046.7|5048.1|5045.1|0
1599707700000|2020-09-10 03:15:00|5048.1|5045.1|5049.7|5046.7|5051.2|5048.2|5046.7|5043.7|0
1599708000000|2020-09-10 03:20:00|5049.6|5046.6|5052|5049|5052.7|5049.7|5049.6|5046.6|0
1599708300000|2020-09-10 03:25:00|5051.9|5048.9|5049.4|5046.4|5052.7|5049.7|5048.8|5045.8|0
1599708600000|2020-09-10 03:30:00|5048.9|5045.9|5049.4|5046.4|5050.9|5047.9|5048|5045|0
1599708900000|2020-09-10 03:35:00|5049.5|5046.5|5050.9|5047.9|5050.9|5047.9|5049.4|5046.4|0
1599709200000|2020-09-10 03:40:00|5050.8|5047.8|5052.4|5049.4|5052.5|5049.5|5050.8|5047.8|0
1599709500000|2020-09-10 03:45:00|5052.2|5049.2|5046.1|5043.1|5052.2|5049.2|5046.1|5043.1|0
1599709800000|2020-09-10 03:50:00|5046.2|5043.2|5047.5|5044.5|5049|5046|5046|5043|0
1599710100000|2020-09-10 03:55:00|5047.4|5044.4|5046.5|5043.5|5047.5|5044.5|5045.8|5042.8|0
1599710400000|2020-09-10 04:00:00|5045.8|5042.8|5047.5|5044.5|5049|5046|5045.8|5042.8|0
1599710700000|2020-09-10 04:05:00|5048.2|5045.2|5044.9|5041.9|5049|5046|5044.9|5041.9|0
1599711000000|2020-09-10 04:10:00|5044.8|5041.8|5046.2|5043.2|5046.4|5043.4|5043.2|5040.2|0
1599711300000|2020-09-10 04:15:00|5046|5043|5044.7|5041.7|5046.3|5043.3|5044.6|5041.6|0
1599711600000|2020-09-10 04:20:00|5044.8|5041.8|5047.6|5044.6|5047.6|5044.6|5044.6|5041.6|0
1599711900000|2020-09-10 04:25:00|5047.7|5044.7|5047.6|5044.6|5049.1|5046.1|5047.6|5044.6|0
1599712200000|2020-09-10 04:30:00|5047.5|5044.5|5046.1|5043.1|5049.2|5046.2|5046.1|5043.1|0
1599712500000|2020-09-10 04:35:00|5046.2|5043.2|5046|5043|5047.6|5044.6|5044.5|5041.5|0
1599712800000|2020-09-10 04:40:00|5045.9|5042.9|5049|5046|5049|5046|5045.9|5042.9|0
1599713100000|2020-09-10 04:45:00|5048.9|5045.9|5049|5046|5049.1|5046.1|5047.6|5044.6|0
1599713400000|2020-09-10 04:50:00|5048.5|5045.5|5049.1|5046.1|5049.1|5046.1|5046.2|5043.2|0
1599713700000|2020-09-10 04:55:00|5049|5046|5050|5047|5050.8|5047.8|5047.6|5044.6|0
1599714000000|2020-09-10 05:00:00|5049.9|5046.9|5055.5|5052.5|5055.5|5052.5|5049.3|5046.3|0
1599714300000|2020-09-10 05:05:00|5055.4|5052.4|5054.1|5051.1|5055.6|5052.6|5054|5051|0
1599714600000|2020-09-10 05:10:00|5054|5051|5055.6|5052.6|5055.6|5052.6|5054|5051|0
1599714900000|2020-09-10 05:15:00|5055.7|5052.7|5060.1|5057.1|5060.1|5057.1|5055.7|5052.7|0
1599715200000|2020-09-10 05:20:00|5060.2|5057.2|5061.8|5058.8|5063.1|5060.1|5059.8|5056.8|0
1599715500000|2020-09-10 05:25:00|5062.3|5059.3|5062.8|5059.8|5064.7|5061.7|5061.4|5058.4|0
1599715800000|2020-09-10 05:30:00|5062.9|5059.9|5060.8|5057.8|5064.3|5061.3|5060.2|5057.2|0
1599716100000|2020-09-10 05:35:00|5060.9|5057.9|5060.1|5057.1|5061.6|5058.6|5058.7|5055.7|0
1599716400000|2020-09-10 05:40:00|5060.2|5057.2|5061.6|5058.6|5064.8|5061.8|5060.2|5057.2|0
1599716700000|2020-09-10 05:45:00|5063|5060|5063|5060|5066|5063|5061.6|5058.6|0
1599717000000|2020-09-10 05:50:00|5062.9|5059.9|5065.2|5062.2|5066.1|5063.1|5062.9|5059.9|0
1599717300000|2020-09-10 05:55:00|5065.5|5062.5|5064.5|5061.5|5067.5|5064.5|5064.4|5061.4|0
1599717600000|2020-09-10 06:00:00|5064.4|5061.4|5064.8|5062.8|5069.1|5067.1|5063.3|5061.1|391
1599717900000|2020-09-10 06:05:00|5064.6|5062.6|5060.3|5058.3|5064.8|5062.8|5059.8|5057.8|149
1599718200000|2020-09-10 06:10:00|5060.1|5058.1|5057.8|5055.8|5061.6|5059.6|5057.1|5055.1|73
1599718500000|2020-09-10 06:15:00|5057.6|5055.6|5061.8|5059.8|5062.1|5060.1|5056.6|5054.6|62
1599718800000|2020-09-10 06:20:00|5062.1|5060.1|5057.8|5055.8|5064.8|5062.8|5057.3|5055.3|163
1599719100000|2020-09-10 06:25:00|5058.1|5056.1|5065.8|5063.8|5068.3|5066.3|5057.6|5055.6|131
1599719400000|2020-09-10 06:30:00|5065.6|5063.6|5059.3|5057.3|5067.3|5065.3|5059.3|5057.3|51
1599719700000|2020-09-10 06:35:00|5059.1|5057.1|5053.8|5051.8|5059.1|5057.1|5053.3|5051.3|120
1599720000000|2020-09-10 06:40:00|5053.6|5051.6|5050.8|5048.8|5055.3|5053.3|5050.3|5048.3|122
1599720300000|2020-09-10 06:45:00|5051.1|5049.1|5054.3|5052.3|5056.1|5054.1|5050.6|5048.6|113
1599720600000|2020-09-10 06:50:00|5054.1|5052.1|5058.6|5056.6|5058.6|5056.6|5053.1|5051.1|89
1599720900000|2020-09-10 06:55:00|5058.8|5056.8|5049.6|5047.6|5060.1|5058.1|5049.3|5047.3|502
1599721200000|2020-09-10 07:00:00|5049.1|5048.1|5050.3|5049.3|5052.8|5051.8|5036.8|5035.8|1938
1599721500000|2020-09-10 07:05:00|5050.6|5049.6|5053.8|5052.8|5057.1|5056.1|5044.8|5043.8|817
1599721800000|2020-09-10 07:10:00|5053.1|5052.1|5046.6|5045.6|5055.8|5054.8|5043.3|5042.3|589
1599722100000|2020-09-10 07:15:00|5046.3|5045.3|5046.3|5045.3|5050.1|5049.1|5036.6|5035.6|669
1599722400000|2020-09-10 07:20:00|5046.1|5045.1|5038.8|5037.8|5046.6|5045.6|5034.1|5033.1|656
1599722700000|2020-09-10 07:25:00|5038.6|5037.6|5036.6|5035.6|5044.1|5043.1|5034.3|5033.3|638
1599723000000|2020-09-10 07:30:00|5036.3|5035.3|5023.3|5022.3|5040.8|5039.8|5022.8|5021.8|1053
1599723300000|2020-09-10 07:35:00|5023.1|5022.1|5035.6|5034.6|5035.8|5034.8|5023.1|5022.1|585
1599723600000|2020-09-10 07:40:00|5035.3|5034.3|5026.3|5025.3|5036|5035|5025|5024|408
1599723900000|2020-09-10 07:45:00|5025.8|5024.8|5035.3|5034.3|5038.3|5037.3|5024.8|5023.8|419
1599724200000|2020-09-10 07:50:00|5035|5034|5030|5029|5037.5|5036.5|5027|5026|417
1599724500000|2020-09-10 07:55:00|5029.8|5028.8|5034.3|5033.3|5038.3|5037.3|5029.5|5028.5|401
1599724800000|2020-09-10 08:00:00|5033.3|5032.3|5030.3|5029.3|5034.3|5033.3|5026.8|5025.8|509
1599725100000|2020-09-10 08:05:00|5030.5|5029.5|5028.8|5027.8|5032.5|5031.5|5025.3|5024.3|387
1599725400000|2020-09-10 08:10:00|5028.5|5027.5|5025.5|5024.5|5033|5032|5024.8|5023.8|425
1599725700000|2020-09-10 08:15:00|5025.3|5024.3|5021|5020|5025.8|5024.8|5018.5|5017.5|530
1599726000000|2020-09-10 08:20:00|5020.8|5019.8|5014.5|5013.5|5021|5020|5013.8|5012.8|867
1599726300000|2020-09-10 08:25:00|5015.3|5014.3|5020.8|5019.8|5023.5|5022.5|5012.8|5011.8|816
1599726600000|2020-09-10 08:30:00|5020.5|5019.5|5018.3|5017.3|5021.5|5020.5|5016.8|5015.8|379
1599726900000|2020-09-10 08:35:00|5018.8|5017.8|5022.5|5021.5|5024.3|5023.3|5018.3|5017.3|403
1599727200000|2020-09-10 08:40:00|5022.3|5021.3|5023.5|5022.5|5025.5|5024.5|5021|5020|429
1599727500000|2020-09-10 08:45:00|5023.3|5022.3|5023.3|5022.3|5026.8|5025.8|5021.8|5020.8|338
1599727800000|2020-09-10 08:50:00|5023|5022|5023.3|5022.3|5023.8|5022.8|5018.3|5017.3|267
1599728100000|2020-09-10 08:55:00|5023.5|5022.5|5018|5017|5023.8|5022.8|5016|5015|401
1599728400000|2020-09-10 09:00:00|5018.3|5017.3|5020.8|5019.8|5021.8|5020.8|5013.3|5012.3|360
1599728700000|2020-09-10 09:05:00|5021|5020|5028.3|5027.3|5028.3|5027.3|5019.8|5018.8|299
1599729000000|2020-09-10 09:10:00|5028.5|5027.5|5027.3|5026.3|5032.3|5031.3|5027.3|5026.3|357
1599729300000|2020-09-10 09:15:00|5026.8|5025.8|5025.8|5024.8|5028.3|5027.3|5023|5022|259
1599729600000|2020-09-10 09:20:00|5025.5|5024.5|5024.3|5023.3|5026.3|5025.3|5021.8|5020.8|132
1599729900000|2020-09-10 09:25:00|5024|5023|5027.3|5026.3|5028.8|5027.8|5023.3|5022.3|176
1599730200000|2020-09-10 09:30:00|5027.5|5026.5|5033|5032|5033.5|5032.5|5025.8|5024.8|196
1599730500000|2020-09-10 09:35:00|5032.8|5031.8|5034|5033|5035.3|5034.3|5031.8|5030.8|258
1599730800000|2020-09-10 09:40:00|5034.3|5033.3|5030.8|5029.8|5034.3|5033.3|5030.3|5029.3|122
1599731100000|2020-09-10 09:45:00|5031|5030|5034.3|5033.3|5034.5|5033.5|5028.8|5027.8|173
1599731400000|2020-09-10 09:50:00|5034.8|5033.8|5036.5|5035.5|5039.5|5038.5|5032.3|5031.3|310
1599731700000|2020-09-10 09:55:00|5036.3|5035.3|5041.8|5040.8|5043.8|5042.8|5036|5035|517
1599732000000|2020-09-10 10:00:00|5041.3|5040.3|5041|5040|5044.3|5043.3|5039.3|5038.3|280
1599732300000|2020-09-10 10:05:00|5041.3|5040.3|5042.3|5041.3|5044.3|5043.3|5039.8|5038.8|234
1599732600000|2020-09-10 10:10:00|5042.5|5041.5|5042|5041|5044.3|5043.3|5039|5038|177
1599732900000|2020-09-10 10:15:00|5041.8|5040.8|5036.8|5035.8|5044.8|5043.8|5036.8|5035.8|245
1599733200000|2020-09-10 10:20:00|5037|5036|5033.8|5032.8|5037.8|5036.8|5033|5032|162
1599733500000|2020-09-10 10:25:00|5034|5033|5032.8|5031.8|5034.5|5033.5|5031.3|5030.3|260
1599733800000|2020-09-10 10:30:00|5033|5032|5031|5030|5036|5035|5030.8|5029.8|208
1599734100000|2020-09-10 10:35:00|5031.3|5030.3|5024|5023|5032.8|5031.8|5023.3|5022.3|797
1599734400000|2020-09-10 10:40:00|5023.8|5022.8|5019.3|5018.3|5025.3|5024.3|5019|5018|549
1599734700000|2020-09-10 10:45:00|5019|5018|5021.3|5020.3|5022.3|5021.3|5015.8|5014.8|281
1599735000000|2020-09-10 10:50:00|5021.5|5020.5|5024.3|5023.3|5025.8|5024.8|5018.8|5017.8|447
1599735300000|2020-09-10 10:55:00|5024.5|5023.5|5017.8|5016.8|5027.3|5026.3|5017.8|5016.8|360
1599735600000|2020-09-10 11:00:00|5018.8|5017.8|5026.8|5025.8|5026.8|5025.8|5017.8|5016.8|743
1599735900000|2020-09-10 11:05:00|5026.5|5025.5|5025.3|5024.3|5029.3|5028.3|5024.5|5023.5|180
1599736200000|2020-09-10 11:10:00|5025|5024|5023.8|5022.8|5029.5|5028.5|5022|5021|221
1599736500000|2020-09-10 11:15:00|5023.5|5022.5|5021.5|5020.5|5024.5|5023.5|5018.5|5017.5|301
1599736800000|2020-09-10 11:20:00|5021.8|5020.8|5025|5024|5028|5027|5020.8|5019.8|172
1599737100000|2020-09-10 11:25:00|5025.3|5024.3|5032|5031|5033.3|5032.3|5025|5024|189
1599737400000|2020-09-10 11:30:00|5031.8|5030.8|5029.3|5028.3|5032|5031|5028|5027|294
1599737700000|2020-09-10 11:35:00|5029.5|5028.5|5026.8|5025.8|5030.3|5029.3|5026.3|5025.3|149
1599738000000|2020-09-10 11:40:00|5027|5026|5028|5027|5031.5|5030.5|5025.2|5024.2|191
1599738300000|2020-09-10 11:45:00|5027.7|5026.7|5029.7|5028.7|5030.2|5029.2|5025.2|5024.2|302
1599738600000|2020-09-10 11:50:00|5029.5|5028.5|5033|5032|5035|5034|5028.5|5027.5|1233
1599738900000|2020-09-10 11:55:00|5033.7|5032.7|5032.7|5031.7|5035|5034|5031|5030|725
1599739200000|2020-09-10 12:00:00|5032.5|5031.5|5039.2|5038.2|5039.5|5038.5|5032.5|5031.5|327
1599739500000|2020-09-10 12:05:00|5039.5|5038.5|5033.7|5032.7|5040.5|5039.5|5032.7|5031.7|327
1599739800000|2020-09-10 12:10:00|5033.5|5032.5|5032.7|5031.7|5034|5033|5030.5|5029.5|181
1599740100000|2020-09-10 12:15:00|5032.5|5031.5|5034.5|5033.5|5036.5|5035.5|5028.5|5027.5|148
1599740400000|2020-09-10 12:20:00|5034.2|5033.2|5040|5039|5040|5039|5033.5|5032.5|184
1599740700000|2020-09-10 12:25:00|5039.7|5038.7|5036.2|5035.2|5040|5039|5035.7|5034.7|161
1599741000000|2020-09-10 12:30:00|5036|5035|5022|5021|5037.5|5036.5|5019.5|5018.5|1021
1599741300000|2020-09-10 12:35:00|5021.7|5020.7|5029.2|5028.2|5031.7|5030.7|5019.2|5018.2|563
1599741600000|2020-09-10 12:40:00|5029.5|5028.5|5031.7|5030.7|5033|5032|5028|5027|338
1599741900000|2020-09-10 12:45:00|5031.5|5030.5|5038.5|5037.5|5041|5040|5029.5|5028.5|401
1599742200000|2020-09-10 12:50:00|5038.7|5037.7|5035.2|5034.2|5042|5041|5035|5034|558
1599742500000|2020-09-10 12:55:00|5035.5|5034.5|5032.5|5031.5|5036.5|5035.5|5028.7|5027.7|312
1599742800000|2020-09-10 13:00:00|5032.7|5031.7|5027.7|5026.7|5033.7|5032.7|5027|5026|281
1599743100000|2020-09-10 13:05:00|5027.5|5026.5|5034.7|5033.7|5037.5|5036.5|5027.5|5026.5|340
1599743400000|2020-09-10 13:10:00|5034.5|5033.5|5026.7|5025.7|5036.2|5035.2|5026.2|5025.2|389
1599743700000|2020-09-10 13:15:00|5026.5|5025.5|5040|5039|5040.2|5039.2|5026.5|5025.5|273
1599744000000|2020-09-10 13:20:00|5040.2|5039.2|5043.5|5042.5|5045.5|5044.5|5038.7|5037.7|305
1599744300000|2020-09-10 13:25:00|5043.2|5042.2|5045.5|5044.5|5046.5|5045.5|5042.5|5041.5|243
1599744600000|2020-09-10 13:30:00|5045.7|5044.7|5056.7|5055.7|5057.5|5056.5|5042|5041|896
1599744900000|2020-09-10 13:35:00|5056.5|5055.5|5058|5057|5058.5|5057.5|5051.2|5050.2|1040
1599745200000|2020-09-10 13:40:00|5058.5|5057.5|5061.5|5060.5|5064.2|5063.2|5056.5|5055.5|572
1599745500000|2020-09-10 13:45:00|5062|5061|5053.5|5052.5|5063|5062|5053.5|5052.5|611
1599745800000|2020-09-10 13:50:00|5053.2|5052.2|5056|5055|5056.5|5055.5|5045.5|5044.5|603
1599746100000|2020-09-10 13:55:00|5055.7|5054.7|5051.5|5050.5|5059.5|5058.5|5050|5049|429
1599746400000|2020-09-10 14:00:00|5051.7|5050.7|5057|5056|5057|5056|5050.7|5049.7|415
1599746700000|2020-09-10 14:05:00|5056.7|5055.7|5047|5046|5057|5056|5046|5045|456
1599747000000|2020-09-10 14:10:00|5046.9|5045.9|5043.1|5042.1|5048.4|5047.4|5037.4|5036.4|747
1599747300000|2020-09-10 14:15:00|5042.9|5041.9|5042.4|5041.4|5046.6|5045.6|5041.6|5040.6|336
1599747600000|2020-09-10 14:20:00|5042.1|5041.1|5027.9|5026.9|5043.1|5042.1|5027.1|5026.1|904
1599747900000|2020-09-10 14:25:00|5028.1|5027.1|5023.9|5022.9|5029.9|5028.9|5023.9|5022.9|727
1599748200000|2020-09-10 14:30:00|5023.6|5022.6|5030.6|5029.6|5032.1|5031.1|5022.4|5021.4|631
1599748500000|2020-09-10 14:35:00|5030.4|5029.4|5031.4|5030.4|5033.1|5032.1|5027.4|5026.4|555
1599748800000|2020-09-10 14:40:00|5031.6|5030.6|5027.9|5026.9|5034.9|5033.9|5026.9|5025.9|446
1599749100000|2020-09-10 14:45:00|5027.6|5026.6|5017.4|5016.4|5028.9|5027.9|5011.4|5010.4|1416
1599749400000|2020-09-10 14:50:00|5017.6|5016.6|5025.4|5024.4|5026.9|5025.9|5014.9|5013.9|754
1599749700000|2020-09-10 14:55:00|5025.6|5024.6|5007.4|5006.4|5026.1|5025.1|5006.4|5005.4|1375
1599750000000|2020-09-10 15:00:00|5007.9|5006.9|5022.4|5021.4|5022.4|5021.4|5004.9|5003.9|1038
1599750300000|2020-09-10 15:05:00|5022.1|5021.1|5019.9|5018.9|5023.4|5022.4|5017.9|5016.9|432
1599750600000|2020-09-10 15:10:00|5020.1|5019.1|5028.1|5027.1|5029.4|5028.4|5015.9|5014.9|484
1599750900000|2020-09-10 15:15:00|5027.9|5026.9|5026.6|5025.6|5029.1|5028.1|5017.6|5016.6|1184
1599751200000|2020-09-10 15:20:00|5026.4|5025.4|5026.4|5025.4|5030.6|5029.6|5024.4|5023.4|647
1599751500000|2020-09-10 15:25:00|5026.1|5025.1|5028.6|5027.6|5029.9|5028.9|5024.9|5023.9|943
1599751800000|2020-09-10 15:30:00|5029.4|5027.4|5025.1|5023.1|5033.1|5031.1|5024.4|5022.4|2205
1599752100000|2020-09-10 15:35:00|5024.9|5022.9|5024.4|5022.4|5026.4|5024.4|5019.6|5017.6|1177
1599752400000|2020-09-10 15:40:00|5024.1|5022.1|5024.4|5022.4|5028.4|5026.4|5023.1|5021.1|274
1599752700000|2020-09-10 15:45:00|5024.1|5022.1|5026.4|5024.4|5026.4|5024.4|5017.4|5015.4|217
1599753000000|2020-09-10 15:50:00|5026.1|5024.1|5022.1|5020.1|5027.6|5025.6|5021.6|5019.6|140
1599753300000|2020-09-10 15:55:00|5022.4|5020.4|5017.1|5015.1|5022.4|5020.4|5015.4|5013.4|212
1599753600000|2020-09-10 16:00:00|5016.9|5014.9|5012.9|5010.9|5022.6|5020.6|5009.9|5007.9|202
1599753900000|2020-09-10 16:05:00|5013.1|5011.1|5016.1|5014.1|5020.1|5018.1|5012.9|5010.9|210
1599754200000|2020-09-10 16:10:00|5015.9|5013.9|5012.9|5010.9|5019.9|5017.9|5012.9|5010.9|223
1599754500000|2020-09-10 16:15:00|5012.6|5010.6|5013.4|5011.4|5016.1|5014.1|5006.9|5004.9|338
1599754800000|2020-09-10 16:20:00|5013.1|5011.1|5007.9|5005.9|5014.4|5012.4|5006.4|5004.4|209
1599755100000|2020-09-10 16:25:00|5007.6|5005.6|5011.6|5009.6|5012.6|5010.6|5006.1|5004.1|208
1599755400000|2020-09-10 16:30:00|5011.4|5009.4|5004.4|5002.4|5012.6|5010.6|5004.4|5002.4|207
1599755700000|2020-09-10 16:35:00|5004.6|5002.6|4997.1|4995.1|5004.6|5002.6|4994.1|4992.1|500
1599756000000|2020-09-10 16:40:00|4996.9|4994.9|4995.1|4993.1|5001.6|4999.6|4995.1|4993.1|101
1599756300000|2020-09-10 16:45:00|4994.9|4992.9|5001.6|4999.6|5002.1|5000.1|4994.9|4992.9|124
1599756600000|2020-09-10 16:50:00|5001.4|4999.4|5005.9|5003.9|5008.4|5006.4|5000.6|4998.6|178
1599756900000|2020-09-10 16:55:00|5005.6|5003.6|5006.4|5004.4|5009.9|5007.9|5005.6|5003.6|86
1599757200000|2020-09-10 17:00:00|5006.1|5004.1|5010.1|5008.1|5010.6|5008.6|5003.6|5001.6|124
1599757500000|2020-09-10 17:05:00|5009.9|5007.9|5011.1|5009.1|5011.9|5009.9|5006.9|5004.9|70
1599757800000|2020-09-10 17:10:00|5011.4|5009.4|5009.6|5007.6|5012.6|5010.6|5008.4|5006.4|47
1599758100000|2020-09-10 17:15:00|5009.4|5007.4|5016.9|5014.9|5016.9|5014.9|5009.4|5007.4|112
1599758400000|2020-09-10 17:20:00|5017.1|5015.1|5013.1|5011.1|5017.4|5015.4|5013.1|5011.1|41
1599758700000|2020-09-10 17:25:00|5013.4|5011.4|5008.9|5006.9|5014.9|5012.9|5007.6|5005.6|57
1599759000000|2020-09-10 17:30:00|5009.1|5007.1|5010.6|5008.6|5014.4|5012.4|5008.4|5006.4|47
1599759300000|2020-09-10 17:35:00|5010.9|5008.9|5006.4|5004.4|5013.1|5011.1|5006.1|5004.1|23
1599759600000|2020-09-10 17:40:00|5006.6|5004.6|5003.1|5001.1|5007.1|5005.1|5002.6|5000.6|122
1599759900000|2020-09-10 17:45:00|5002.9|5000.9|5005.6|5003.6|5007.1|5005.1|5002.4|5000.4|59
1599760200000|2020-09-10 17:50:00|5005.4|5003.4|5001.1|4999.1|5006.9|5004.9|5000.4|4998.4|157
1599760500000|2020-09-10 17:55:00|5001.4|4999.4|5001.4|4999.4|5005.4|5003.4|5000.4|4998.4|34
1599760800000|2020-09-10 18:00:00|5001.1|4999.1|5007.4|5005.4|5007.4|5005.4|4999.4|4997.4|61
1599761100000|2020-09-10 18:05:00|5007.1|5005.1|5003.1|5001.1|5007.4|5005.4|5000.9|4998.9|54
1599761400000|2020-09-10 18:10:00|5003.4|5001.4|4998.6|4996.6|5005.1|5003.1|4997.9|4995.9|39
1599761700000|2020-09-10 18:15:00|4998.9|4996.9|4993.6|4991.6|4999.4|4997.4|4990.6|4988.6|243
1599762000000|2020-09-10 18:20:00|4993.4|4991.4|4989.1|4987.1|4996.4|4994.4|4988.9|4986.9|276
1599762300000|2020-09-10 18:25:00|4989.4|4987.4|4982.1|4980.1|4994.9|4992.9|4981.6|4979.6|323
1599762600000|2020-09-10 18:30:00|4981.6|4979.6|4990.6|4988.6|4993.4|4991.4|4980.6|4978.6|207
1599762900000|2020-09-10 18:35:00|4990.4|4988.4|4996.6|4994.6|4997.1|4995.1|4987.4|4985.4|145
1599763200000|2020-09-10 18:40:00|4996.4|4994.4|4985.1|4983.1|4996.4|4994.4|4984.4|4982.4|163
1599763500000|2020-09-10 18:45:00|4984.9|4982.9|4995.1|4993.1|4996.9|4994.9|4984.6|4982.6|243
1599763800000|2020-09-10 18:50:00|4994.9|4992.9|4994.4|4992.4|4999.4|4997.4|4992.1|4990.1|210
1599764100000|2020-09-10 18:55:00|4994.6|4992.6|5002.4|5000.4|5003.6|5001.6|4993.4|4991.4|167
1599764400000|2020-09-10 19:00:00|5002.1|5000.1|4994.1|4992.1|5002.6|5000.6|4993.1|4991.1|84
1599764700000|2020-09-10 19:05:00|4994.4|4992.4|4989.4|4987.4|4998.4|4996.4|4988.1|4986.1|197
1599765000000|2020-09-10 19:10:00|4989.1|4987.1|4989.1|4987.1|4992.6|4990.6|4985.1|4983.1|196
1599765300000|2020-09-10 19:15:00|4988.9|4986.9|4982.6|4980.6|4989.4|4987.4|4980.9|4978.9|117
1599765600000|2020-09-10 19:20:00|4982.9|4980.9|4983.1|4981.1|4988.1|4986.1|4979.9|4977.9|123
1599765900000|2020-09-10 19:25:00|4983.4|4981.4|4988.6|4986.6|4990.6|4988.6|4980.1|4978.1|169
1599766200000|2020-09-10 19:30:00|4988.4|4986.4|4990.1|4988.1|4993.1|4991.1|4984.9|4982.9|173
1599766500000|2020-09-10 19:35:00|4990.4|4988.4|4992.6|4990.6|4992.6|4990.6|4983.6|4981.6|169
1599766800000|2020-09-10 19:40:00|4992.4|4990.4|4994.1|4992.1|4997.9|4995.9|4989.6|4987.6|133
1599767100000|2020-09-10 19:45:00|4993.9|4991.9|4985.1|4983.1|4994.9|4992.9|4982.6|4980.6|204
1599767400000|2020-09-10 19:50:00|4985.4|4983.4|4988.1|4986.1|4990.1|4988.1|4981.9|4979.9|201
1599767700000|2020-09-10 19:55:00|4987.9|4985.9|4980.4|4978.4|4991.4|4989.4|4980.1|4978.1|240
1599768000000|2020-09-10 20:00:00|4982|4978|4985.9|4981.9|4992.7|4988.7|4979.6|4975.6|0
1599768300000|2020-09-10 20:05:00|4985.6|4981.6|4989.2|4985.2|4995.8|4991.8|4984.9|4980.9|0
1599768600000|2020-09-10 20:10:00|4989.4|4985.4|4989.1|4985.1|4996.4|4992.4|4987.3|4983.3|0
1599768900000|2020-09-10 20:15:00|4989.3|4985.3|4988.5|4984.5|4989.8|4985.8|4988.2|4984.2|0
1599769200000|2020-09-10 20:20:00|4986.9|4982.9|4987.7|4983.7|4988.5|4984.5|4986.9|4982.9|0
1599769500000|2020-09-10 20:25:00|4987.5|4983.5|4987.5|4983.5|4988|4984|4987.3|4983.3|0
1599769800000|2020-09-10 20:30:00|4987.4|4983.4|4999.6|4995.6|5000|4996|4987.4|4983.4|0
1599770100000|2020-09-10 20:35:00|4999.7|4995.7|4991.7|4987.7|5000|4996|4991.3|4987.3|0
1599770400000|2020-09-10 20:40:00|4991.6|4987.6|4990.3|4986.3|4992.8|4988.8|4988|4984|0
1599770700000|2020-09-10 20:45:00|4990.2|4986.2|4989.1|4985.1|4991.3|4987.3|4989.1|4985.1|0
1599771000000|2020-09-10 20:50:00|4989.2|4985.2|4988.4|4984.4|4989.4|4985.4|4988|4984|0
1599771300000|2020-09-10 20:55:00|4988.8|4984.8|4990.3|4986.3|4990.7|4986.7|4988.4|4984.4|0
1599771600000|2020-09-10 21:00:00|4990.4|4986.4|4990.8|4986.8|4991.3|4987.3|4990|4986|0
1599771900000|2020-09-10 21:05:00|4990.5|4986.5|4989.1|4985.1|4990.7|4986.7|4989|4985|0
1599772200000|2020-09-10 21:10:00|4989|4985|4988.5|4984.5|4989.1|4985.1|4988.2|4984.2|0
1599772500000|2020-09-10 21:15:00|4988.8|4984.8|4989.6|4985.6|4990.4|4986.4|4988.7|4984.7|0
1599772800000|2020-09-10 21:20:00|4989.7|4985.7|4989.7|4985.7|4990.2|4986.2|4989.4|4985.4|0
1599773100000|2020-09-10 21:25:00|4988.8|4984.8|4989.5|4985.5|4989.7|4985.7|4988.8|4984.8|0
1599773400000|2020-09-10 21:30:00|4989.7|4985.7|4989.6|4985.6|4989.8|4985.8|4989|4985|0
1599773700000|2020-09-10 21:35:00|4989.4|4985.4|4990.3|4986.3|4990.6|4986.6|4989.4|4985.4|0
1599774000000|2020-09-10 21:40:00|4990.8|4986.8|4989.9|4985.9|4990.8|4986.8|4989.9|4985.9|0
1599774300000|2020-09-10 21:45:00|4989.8|4985.8|4991|4987|4991|4987|4989.5|4985.5|0
1599774600000|2020-09-10 21:50:00|4990.8|4986.8|4991|4987|4991.1|4987.1|4990.6|4986.6|0
1599774900000|2020-09-10 21:55:00|4991.1|4987.1|4991.2|4987.2|4992.9|4988.9|4991|4987|0
1599775200000|2020-09-10 22:00:00|4991.8|4987.8|4997.2|4993.2|5004.5|5000.5|4991.8|4987.8|0
1599775500000|2020-09-10 22:05:00|4997.6|4993.6|4998.8|4994.8|5002.4|4998.4|4997.6|4993.6|0
1599775800000|2020-09-10 22:10:00|4999.1|4995.1|4999.3|4995.3|5000|4996|4995.2|4991.2|0
1599776100000|2020-09-10 22:15:00|4999.5|4995.5|5001.6|4997.6|5002|4998|4999.3|4995.3|0
1599776400000|2020-09-10 22:20:00|5001.7|4997.7|4998.1|4994.1|5001.9|4997.9|4994.9|4990.9|0
1599776700000|2020-09-10 22:25:00|4997.8|4993.8|5000.3|4996.3|5000.6|4996.6|4995.5|4991.5|0
1599777000000|2020-09-10 22:30:00|5000.4|4996.4|5001.2|4997.2|5001.9|4997.9|4999.6|4995.6|0
1599777300000|2020-09-10 22:35:00|5000.9|4996.9|5001.5|4997.5|5002.6|4998.6|5000.8|4996.8|0
1599777600000|2020-09-10 22:40:00|5001.7|4997.7|5001.5|4997.5|5002.3|4998.3|4998.1|4994.1|0
1599777900000|2020-09-10 22:45:00|5001.3|4997.3|5002.7|4998.7|5004.1|5000.1|5000.9|4996.9|0
1599778200000|2020-09-10 22:50:00|5002.5|4998.5|5005.4|5001.4|5006.1|5002.1|5002.4|4998.4|0
1599778500000|2020-09-10 22:55:00|5005.3|5001.3|5000.5|4996.5|5005.4|5001.4|4999.5|4995.5|0
1599778800000|2020-09-10 23:00:00|5000.6|4996.6|5001.6|4997.6|5003.4|4999.4|4998.2|4994.2|0
1599779100000|2020-09-10 23:05:00|5002|4998|5003.5|4999.5|5004.3|5000.3|5001.7|4997.7|0
1599779400000|2020-09-10 23:10:00|5003.8|4999.8|5005.4|5001.4|5006.2|5002.2|5002.7|4998.7|0
1599779700000|2020-09-10 23:15:00|5005.5|5001.5|5002.1|4999.1|5005.8|5002.3|5001|4998|0
1599780000000|2020-09-10 23:20:00|5002|4999|5002.1|4999.1|5002.8|4999.8|5000.1|4997.1|0
1599780300000|2020-09-10 23:25:00|5002|4999|5002.9|4999.9|5003.7|5000.7|4999.9|4996.9|0
1599780600000|2020-09-10 23:30:00|5002.6|4999.6|5004.9|5001.9|5006.3|5003.3|5002.6|4999.6|0
1599780900000|2020-09-10 23:35:00|5005.2|5002.2|5002.9|4999.9|5006.3|5003.3|5002.8|4999.8|0
1599781200000|2020-09-10 23:40:00|5002.8|4999.8|5002.2|4999.2|5002.9|4999.9|5001.1|4998.1|0
1599781500000|2020-09-10 23:45:00|5002.1|4999.1|4999.7|4996.7|5002.1|4999.1|4999.3|4996.3|0
1599781800000|2020-09-10 23:50:00|4999.8|4996.8|4999.3|4996.3|5003.1|5000.1|4999.3|4996.3|0
1599782100000|2020-09-10 23:55:00|4999.2|4996.2|4997.8|4994.8|4999.7|4996.7|4997.8|4994.8|0
1599782400000|2020-09-11 00:00:00|4997.7|4994.7|4995|4992|5002.7|4999.7|4992.3|4989.3|0
1599782700000|2020-09-11 00:05:00|4994.9|4991.9|4994.5|4991.5|4998.3|4995.3|4992.7|4989.7|0
1599783000000|2020-09-11 00:10:00|4994.2|4991.2|4997.8|4994.8|4997.8|4994.8|4992.9|4989.9|0
1599783300000|2020-09-11 00:15:00|4998.1|4995.1|5009.3|5006.3|5009.5|5006.5|4997.4|4994.4|0
1599783600000|2020-09-11 00:20:00|5009.4|5006.4|5009.2|5006.2|5012.3|5009.3|5009.1|5006.1|0
1599783900000|2020-09-11 00:25:00|5009.3|5006.3|5007.8|5004.8|5010.7|5007.7|5006.4|5003.4|0
1599784200000|2020-09-11 00:30:00|5007.3|5004.3|5009.6|5006.6|5009.6|5006.6|5006.4|5003.4|0
1599784500000|2020-09-11 00:35:00|5009.5|5006.5|5005.2|5002.2|5009.5|5006.5|5004.3|5001.3|0
1599784800000|2020-09-11 00:40:00|5005.3|5002.3|5002.9|4999.9|5006.7|5003.7|5002.2|4999.2|0
1599785100000|2020-09-11 00:45:00|5002.6|4999.6|5005.1|5002.1|5006.7|5003.7|5002.2|4999.2|0
1599785400000|2020-09-11 00:50:00|5005.2|5002.2|5005|5002|5006.6|5003.6|5003.6|5000.6|0
1599785700000|2020-09-11 00:55:00|5004.3|5001.3|5006.5|5003.5|5008.1|5005.1|5003.6|5000.6|0
1599786000000|2020-09-11 01:00:00|5006.6|5003.6|5014.5|5011.5|5014.5|5011.5|5006.6|5003.6|0
1599786300000|2020-09-11 01:05:00|5014.8|5011.8|5012.2|5009.2|5015.2|5012.2|5010.8|5007.8|0
1599786600000|2020-09-11 01:10:00|5011.9|5008.9|5016.5|5013.5|5016.6|5013.6|5011.5|5008.5|0
1599786900000|2020-09-11 01:15:00|5016.6|5013.6|5013.8|5010.8|5017.8|5014.8|5013.6|5010.6|0
1599787200000|2020-09-11 01:20:00|5013.7|5010.7|5015|5012|5015.1|5012.1|5013.5|5010.5|0
1599787500000|2020-09-11 01:25:00|5015.7|5012.7|5015|5012|5016.5|5013.5|5013.4|5010.4|0
1599787800000|2020-09-11 01:30:00|5014.9|5011.9|5016.7|5013.7|5016.7|5013.7|5010.7|5007.7|0
1599788100000|2020-09-11 01:35:00|5018.1|5015.1|5012|5009|5018.1|5015.1|5010.7|5007.7|0
1599788400000|2020-09-11 01:40:00|5012.1|5009.1|5007|5004|5013.5|5010.5|5007|5004|0
1599788700000|2020-09-11 01:45:00|5006.8|5003.8|5004.1|5001.1|5007|5004|5002.7|4999.7|0
1599789000000|2020-09-11 01:50:00|5005.5|5002.5|5007.7|5004.7|5008.4|5005.4|5004|5001|0
1599789300000|2020-09-11 01:55:00|5007.9|5004.9|5011.5|5008.5|5013|5010|5007|5004|0
1599789600000|2020-09-11 02:00:00|5011.6|5008.6|5011.5|5008.5|5013|5010|5010.1|5007.1|0
1599789900000|2020-09-11 02:05:00|5012|5009|5014.7|5011.7|5014.7|5011.7|5012|5009|0
1599790200000|2020-09-11 02:10:00|5014.6|5011.6|5014.6|5011.6|5016.1|5013.1|5013.1|5010.1|0
1599790500000|2020-09-11 02:15:00|5014.2|5011.2|5014.5|5011.5|5014.8|5011.8|5011.5|5008.5|0
1599790800000|2020-09-11 02:20:00|5014.6|5011.6|5011.9|5008.9|5014.7|5011.7|5011.8|5008.8|0
1599791100000|2020-09-11 02:25:00|5012|5009|5011.8|5008.8|5014.7|5011.7|5011.8|5008.8|0
1599791400000|2020-09-11 02:30:00|5012.3|5009.3|5014.8|5011.8|5014.8|5011.8|5012.3|5009.3|0
1599791700000|2020-09-11 02:35:00|5015.3|5012.3|5011.5|5008.5|5016.2|5013.2|5010.4|5007.4|0
1599792000000|2020-09-11 02:40:00|5011.6|5008.6|5014.4|5011.4|5014.5|5011.5|5011.5|5008.5|0
1599792300000|2020-09-11 02:45:00|5014.3|5011.3|5011.6|5008.6|5014.3|5011.3|5010|5007|0
1599792600000|2020-09-11 02:50:00|5011.5|5008.5|5008.6|5005.6|5013.1|5010.1|5008.6|5005.6|0
1599792900000|2020-09-11 02:55:00|5008.5|5005.5|5009.9|5006.9|5009.9|5006.9|5007.1|5004.1|0
1599793200000|2020-09-11 03:00:00|5010|5007|5009.8|5006.8|5011.4|5008.4|5008.5|5005.5|0
1599793500000|2020-09-11 03:05:00|5009.3|5006.3|5009.9|5006.9|5009.9|5006.9|5006.9|5003.9|0
1599793800000|2020-09-11 03:10:00|5010.5|5007.5|5008.4|5005.4|5011.3|5008.3|5008.3|5005.3|0
1599794100000|2020-09-11 03:15:00|5007.7|5004.7|5006.8|5003.8|5008.4|5005.4|5006.8|5003.8|0
1599794400000|2020-09-11 03:20:00|5006.9|5003.9|5008.4|5005.4|5009.9|5006.9|5006.9|5003.9|0
1599794700000|2020-09-11 03:25:00|5008.1|5005.1|5007|5004|5008.3|5005.3|5006.9|5003.9|0
1599795000000|2020-09-11 03:30:00|5006.9|5003.9|5008.5|5005.5|5008.6|5005.6|5005.5|5002.5|0
1599795300000|2020-09-11 03:35:00|5008.2|5005.2|5009.9|5006.9|5011.4|5008.4|5007.8|5004.8|0
1599795600000|2020-09-11 03:40:00|5010|5007|5011.5|5008.5|5011.5|5008.5|5009.9|5006.9|0
1599795900000|2020-09-11 03:45:00|5011.4|5008.4|5008.8|5005.8|5011.5|5008.5|5007.3|5004.3|0
1599796200000|2020-09-11 03:50:00|5008.5|5005.5|5008.8|5005.8|5008.8|5005.8|5008.1|5005.1|0
1599796500000|2020-09-11 03:55:00|5008.7|5005.7|5008.7|5005.7|5008.8|5005.8|5005.8|5002.8|0
1599796800000|2020-09-11 04:00:00|5008.6|5005.6|5010.2|5007.2|5010.3|5007.3|5007.3|5004.3|0
1599797100000|2020-09-11 04:05:00|5010.1|5007.1|5010.2|5007.2|5010.3|5007.3|5008.7|5005.7|0
1599797400000|2020-09-11 04:10:00|5010.3|5007.3|5008.9|5005.9|5010.3|5007.3|5007.5|5004.5|0
1599797700000|2020-09-11 04:15:00|5009|5006|5010.5|5007.5|5010.5|5007.5|5009|5006|0
1599798000000|2020-09-11 04:20:00|5010.4|5007.4|5011.9|5008.9|5011.9|5008.9|5010.4|5007.4|0
1599798300000|2020-09-11 04:25:00|5012.4|5009.4|5014.8|5011.8|5016.2|5013.2|5012.4|5009.4|0
1599798600000|2020-09-11 04:30:00|5014.9|5011.9|5013.3|5010.3|5016.2|5013.2|5011.9|5008.9|0
1599798900000|2020-09-11 04:35:00|5013.2|5010.2|5013.2|5010.2|5013.3|5010.3|5011.8|5008.8|0
1599799200000|2020-09-11 04:40:00|5013.3|5010.3|5014.3|5011.3|5016.1|5013.1|5012.9|5009.9|0
1599799500000|2020-09-11 04:45:00|5014.4|5011.4|5014.5|5011.5|5017.3|5014.3|5014.3|5011.3|0
1599799800000|2020-09-11 04:50:00|5014.6|5011.6|5014.8|5011.8|5014.8|5011.8|5013.4|5010.4|0
1599800100000|2020-09-11 04:55:00|5014.3|5011.3|5012.7|5009.7|5014.4|5011.4|5012|5009|0
1599800400000|2020-09-11 05:00:00|5012.8|5009.8|5014.1|5011.1|5014.1|5011.1|5011.2|5008.2|0
1599800700000|2020-09-11 05:05:00|5014.4|5011.4|5014.2|5011.2|5015.7|5012.7|5014.1|5011.1|0
1599801000000|2020-09-11 05:10:00|5014.3|5011.3|5014.1|5011.1|5017.1|5014.1|5014.1|5011.1|0
1599801300000|2020-09-11 05:15:00|5014.2|5011.2|5015.5|5012.5|5017.1|5014.1|5014.1|5011.1|0
1599801600000|2020-09-11 05:20:00|5015.6|5012.6|5015.5|5012.5|5015.6|5012.6|5014|5011|0
1599801900000|2020-09-11 05:25:00|5015.8|5012.8|5017|5014|5018.3|5015.3|5014.7|5011.7|0
1599802200000|2020-09-11 05:30:00|5017.1|5014.1|5020|5017|5020|5017|5015.7|5012.7|0
1599802500000|2020-09-11 05:35:00|5019.9|5016.9|5020.4|5017.4|5023.2|5020.2|5018.9|5015.9|0
1599802800000|2020-09-11 05:40:00|5020.7|5017.7|5021.7|5018.7|5021.7|5018.7|5019.5|5016.5|0
1599803100000|2020-09-11 05:45:00|5021.4|5018.4|5019.8|5016.8|5021.7|5018.7|5018.5|5015.5|0
1599803400000|2020-09-11 05:50:00|5019.9|5016.9|5018.6|5015.6|5021.4|5018.4|5018.4|5015.4|0
1599803700000|2020-09-11 05:55:00|5019.1|5016.1|5019.9|5016.9|5020.8|5017.8|5019.1|5016.1|0
1599804000000|2020-09-11 06:00:00|5019.7|5016.7|5016.4|5014.4|5021.9|5019.9|5015.6|5013.6|543
1599804300000|2020-09-11 06:05:00|5015.9|5013.9|5018.4|5016.4|5020.1|5018.1|5014.1|5012.1|225
1599804600000|2020-09-11 06:10:00|5018.6|5016.6|5016.6|5014.6|5021.9|5019.9|5015.6|5013.6|144
1599804900000|2020-09-11 06:15:00|5016.9|5014.9|5017.1|5015.1|5018.9|5016.9|5015.4|5013.4|122
1599805200000|2020-09-11 06:20:00|5016.9|5014.9|5015.1|5013.1|5017.9|5015.9|5012.6|5010.6|99
1599805500000|2020-09-11 06:25:00|5015.4|5013.4|5015.4|5013.4|5018.6|5016.6|5014.1|5012.1|157
1599805800000|2020-09-11 06:30:00|5015.1|5013.1|5017.1|5015.1|5019.4|5017.4|5015.1|5013.1|89
1599806100000|2020-09-11 06:35:00|5016.9|5014.9|5015.6|5013.6|5017.1|5015.1|5012.9|5010.9|79
1599806400000|2020-09-11 06:40:00|5015.9|5013.9|5015.4|5013.4|5015.9|5013.9|5010.4|5008.4|117
1599806700000|2020-09-11 06:45:00|5014.9|5012.9|5010.6|5008.6|5016.1|5014.1|5010.4|5008.4|84
1599807000000|2020-09-11 06:50:00|5010.4|5008.4|5013.1|5011.1|5014.1|5012.1|5010.4|5008.4|119
1599807300000|2020-09-11 06:55:00|5012.9|5010.9|5017.9|5015.9|5018.1|5016.1|5011.1|5009.1|271
1599807600000|2020-09-11 07:00:00|5018.4|5017.4|5013.6|5012.6|5019.6|5018.6|5005.9|5004.9|1952
1599807900000|2020-09-11 07:05:00|5013.9|5012.9|5015.9|5014.9|5021.9|5020.9|5010.6|5009.6|950
1599808200000|2020-09-11 07:10:00|5017.1|5016.1|5013.1|5012.1|5017.6|5016.6|5008.9|5007.9|564
1599808500000|2020-09-11 07:15:00|5012.6|5011.6|5025.9|5024.9|5026.6|5025.6|5009.4|5008.4|669
1599808800000|2020-09-11 07:20:00|5024.6|5023.6|5037.9|5036.9|5041.9|5040.9|5023.4|5022.4|5861
1599809100000|2020-09-11 07:25:00|5038.1|5037.1|5037.1|5036.1|5044.9|5043.9|5036.4|5035.4|834
1599809400000|2020-09-11 07:30:00|5037.4|5036.4|5027.1|5026.1|5039.6|5038.6|5023.9|5022.9|701
1599809700000|2020-09-11 07:35:00|5027.9|5026.9|5017.6|5016.6|5028.1|5027.1|5017.4|5016.4|526
1599810000000|2020-09-11 07:40:00|5017.7|5016.7|5019.2|5018.2|5019.5|5018.5|5011.7|5010.7|883
1599810300000|2020-09-11 07:45:00|5019.5|5018.5|5012.7|5011.7|5023|5022|5010|5009|578
1599810600000|2020-09-11 07:50:00|5012.5|5011.5|5023|5022|5024|5023|5009.7|5008.7|1116
1599810900000|2020-09-11 07:55:00|5022.7|5021.7|5020.5|5019.5|5024|5023|5017.5|5016.5|559
1599811200000|2020-09-11 08:00:00|5020.2|5019.2|5025.5|5024.5|5025.7|5024.7|5020|5019|307
1599811500000|2020-09-11 08:05:00|5025.7|5024.7|5026.7|5025.7|5029.2|5028.2|5018.5|5017.5|282
1599811800000|2020-09-11 08:10:00|5027|5026|5030.2|5029.2|5032.2|5031.2|5024.5|5023.5|326
1599812100000|2020-09-11 08:15:00|5030.5|5029.5|5036.2|5035.2|5037|5036|5029.5|5028.5|377
1599812400000|2020-09-11 08:20:00|5036.5|5035.5|5033.2|5032.2|5037.7|5036.7|5030.5|5029.5|296
1599812700000|2020-09-11 08:25:00|5033.5|5032.5|5028.7|5027.7|5037|5036|5025.5|5024.5|439
1599813000000|2020-09-11 08:30:00|5029|5028|5026.7|5025.7|5030|5029|5022.2|5021.2|211
1599813300000|2020-09-11 08:35:00|5026.5|5025.5|5024.7|5023.7|5031.2|5030.2|5024|5023|121
1599813600000|2020-09-11 08:40:00|5024.5|5023.5|5022.5|5021.5|5029.2|5028.2|5022.2|5021.2|91
1599813900000|2020-09-11 08:45:00|5022.7|5021.7|5016.7|5015.7|5024|5023|5013.5|5012.5|351
1599814200000|2020-09-11 08:50:00|5016.5|5015.5|5015.5|5014.5|5019|5018|5014.5|5013.5|389
1599814500000|2020-09-11 08:55:00|5015.2|5014.2|5011.2|5010.2|5016.2|5015.2|5005.5|5004.5|471
1599814800000|2020-09-11 09:00:00|5011.5|5010.5|5011.7|5010.7|5012.2|5011.2|5007.7|5006.7|206
1599815100000|2020-09-11 09:05:00|5012|5011|5016.5|5015.5|5016.5|5015.5|5010.5|5009.5|137
1599815400000|2020-09-11 09:10:00|5016.7|5015.7|5016.2|5015.2|5017.2|5016.2|5012.5|5011.5|174
1599815700000|2020-09-11 09:15:00|5016.5|5015.5|5016.2|5015.2|5017.2|5016.2|5011.5|5010.5|183
1599816000000|2020-09-11 09:20:00|5016.5|5015.5|5017.2|5016.2|5018|5017|5012.5|5011.5|304
1599816300000|2020-09-11 09:25:00|5017|5016|5018.7|5017.7|5019.5|5018.5|5016|5015|150
1599816600000|2020-09-11 09:30:00|5019|5018|5016.2|5015.2|5020.5|5019.5|5013|5012|276
1599816900000|2020-09-11 09:35:00|5016.5|5015.5|5017.2|5016.2|5020.5|5019.5|5015.5|5014.5|218
1599817200000|2020-09-11 09:40:00|5017.5|5016.5|5014.2|5013.2|5018.5|5017.5|5014|5013|106
1599817500000|2020-09-11 09:45:00|5014.5|5013.5|5013.7|5012.7|5017|5016|5013.2|5012.2|227
1599817800000|2020-09-11 09:50:00|5013.5|5012.5|5014.7|5013.7|5017.5|5016.5|5012.7|5011.7|237
1599818100000|2020-09-11 09:55:00|5014.5|5013.5|5014.7|5013.7|5016|5015|5011.5|5010.5|244
1599818400000|2020-09-11 10:00:00|5014.5|5013.5|5012.2|5011.2|5018|5017|5010.7|5009.7|353
1599818700000|2020-09-11 10:05:00|5012|5011|5009.5|5008.5|5014.5|5013.5|5009.2|5008.2|313
1599819000000|2020-09-11 10:10:00|5009.2|5008.2|5001.5|5000.5|5010|5009|5001.5|5000.5|455
1599819300000|2020-09-11 10:15:00|5001.2|5000.2|4999.7|4998.7|5002.5|5001.5|4997.7|4996.7|474
1599819600000|2020-09-11 10:20:00|4999.5|4998.5|5008|5007|5008|5007|4998.5|4997.5|396
1599819900000|2020-09-11 10:25:00|5007.7|5006.7|5012.5|5011.5|5013.2|5012.2|5007.7|5006.7|1264
1599820200000|2020-09-11 10:30:00|5012.7|5011.7|5022.2|5021.2|5023|5022|5012.7|5011.7|319
1599820500000|2020-09-11 10:35:00|5022.5|5021.5|5024.5|5023.5|5024.5|5023.5|5020.2|5019.2|294
1599820800000|2020-09-11 10:40:00|5024.7|5023.7|5024.7|5023.7|5027|5026|5021|5020|270
1599821100000|2020-09-11 10:45:00|5025|5024|5022.2|5021.2|5027.7|5026.7|5019.5|5018.5|596
1599821400000|2020-09-11 10:50:00|5022.5|5021.5|5021.2|5020.2|5024.5|5023.5|5019|5018|199
1599821700000|2020-09-11 10:55:00|5020.7|5019.7|5024.2|5023.2|5024.2|5023.2|5020.7|5019.7|1047
1599822000000|2020-09-11 11:00:00|5024.5|5023.5|5021.5|5020.5|5027.2|5026.2|5020.7|5019.7|425
1599822300000|2020-09-11 11:05:00|5021.7|5020.7|5027.2|5026.2|5027.7|5026.7|5021|5020|4227
1599822600000|2020-09-11 11:10:00|5027|5026|5031.2|5030.2|5033.2|5032.2|5026.5|5025.5|317
1599822900000|2020-09-11 11:15:00|5031.5|5030.5|5029.5|5028.5|5032|5031|5028.2|5027.2|279
1599823200000|2020-09-11 11:20:00|5029.2|5028.2|5024.7|5023.7|5032.7|5031.7|5024.7|5023.7|233
1599823500000|2020-09-11 11:25:00|5024.5|5023.5|5023.7|5022.7|5026|5025|5020.5|5019.5|172
1599823800000|2020-09-11 11:30:00|5024|5023|5026.7|5025.7|5028.5|5027.5|5023.5|5022.5|390
1599824100000|2020-09-11 11:35:00|5026.5|5025.5|5032.2|5031.2|5032.5|5031.5|5024.7|5023.7|251
1599824400000|2020-09-11 11:40:00|5032|5031|5033.3|5032.3|5033.5|5032.5|5028|5027|287
1599824700000|2020-09-11 11:45:00|5033|5032|5035.8|5034.8|5038.8|5037.8|5032.5|5031.5|383
1599825000000|2020-09-11 11:50:00|5036|5035|5031.5|5030.5|5036|5035|5021.3|5020.3|706
1599825300000|2020-09-11 11:55:00|5032|5031|5029|5028|5035.8|5034.8|5028.8|5027.8|271
1599825600000|2020-09-11 12:00:00|5028.8|5027.8|5027.8|5026.8|5033.8|5032.8|5026.3|5025.3|234
1599825900000|2020-09-11 12:05:00|5028|5027|5031.3|5030.3|5034|5033|5028|5027|188
1599826200000|2020-09-11 12:10:00|5031.5|5030.5|5035|5034|5035|5034|5028|5027|277
1599826500000|2020-09-11 12:15:00|5034.3|5033.3|5032.5|5031.5|5037.3|5036.3|5032.3|5031.3|242
1599826800000|2020-09-11 12:20:00|5032.3|5031.3|5030|5029|5034.3|5033.3|5028.5|5027.5|3754
1599827100000|2020-09-11 12:25:00|5029.8|5028.8|5026|5025|5030.8|5029.8|5025.8|5024.8|192
1599827400000|2020-09-11 12:30:00|5026.3|5025.3|5020.8|5019.8|5027.8|5026.8|5020.3|5019.3|305
1599827700000|2020-09-11 12:35:00|5021|5020|5028|5027|5028|5027|5019.3|5018.3|207
1599828000000|2020-09-11 12:40:00|5027.8|5026.8|5028.5|5027.5|5029|5028|5024.5|5023.5|200
1599828300000|2020-09-11 12:45:00|5028.8|5027.8|5024.3|5023.3|5030|5029|5024.3|5023.3|115
1599828600000|2020-09-11 12:50:00|5024|5023|5028.3|5027.3|5029.3|5028.3|5023.8|5022.8|213
1599828900000|2020-09-11 12:55:00|5028.5|5027.5|5026.8|5025.8|5029.5|5028.5|5026|5025|200
1599829200000|2020-09-11 13:00:00|5026.5|5025.5|5022.5|5021.5|5029.3|5028.3|5022.3|5021.3|288
1599829500000|2020-09-11 13:05:00|5022.8|5021.8|5022|5021|5024.5|5023.5|5021.5|5020.5|155
1599829800000|2020-09-11 13:10:00|5021.5|5020.5|5026|5025|5026.8|5025.8|5020.8|5019.8|194
1599830100000|2020-09-11 13:15:00|5026.3|5025.3|5029.5|5028.5|5029.8|5028.8|5026|5025|175
1599830400000|2020-09-11 13:20:00|5029.3|5028.3|5025|5024|5029.8|5028.8|5024.8|5023.8|157
1599830700000|2020-09-11 13:25:00|5024.8|5023.8|5021|5020|5024.8|5023.8|5020.8|5019.8|170
1599831000000|2020-09-11 13:30:00|5021.3|5020.3|5011.8|5010.8|5024.8|5023.8|5011.3|5010.3|935
1599831300000|2020-09-11 13:35:00|5011.5|5010.5|5012.3|5011.3|5019|5018|5009.8|5008.8|895
1599831600000|2020-09-11 13:40:00|5012.8|5011.8|5014.8|5013.8|5019.3|5018.3|5009.8|5008.8|658
1599831900000|2020-09-11 13:45:00|5015|5014|5023|5022|5023.8|5022.8|5012.8|5011.8|513
1599832200000|2020-09-11 13:50:00|5022.8|5021.8|5017.8|5016.8|5025.3|5024.3|5017.3|5016.3|499
1599832500000|2020-09-11 13:55:00|5018|5017|5010.5|5009.5|5019|5018|5004|5003|1005
1599832800000|2020-09-11 14:00:00|5010|5009|5017.8|5016.8|5021|5020|5009|5008|871
1599833100000|2020-09-11 14:05:00|5017.5|5016.5|5012.3|5011.3|5022.8|5021.8|5011|5010|1378
1599833400000|2020-09-11 14:10:00|5012.5|5011.5|5018.2|5017.2|5020|5019|5002.2|5001.2|1215
1599833700000|2020-09-11 14:15:00|5018.5|5017.5|5029|5028|5030|5029|5014|5013|947
1599834000000|2020-09-11 14:20:00|5029.2|5028.2|5032|5031|5034.7|5033.7|5025.7|5024.7|620
1599834300000|2020-09-11 14:25:00|5031.7|5030.7|5033.2|5032.2|5036.2|5035.2|5029.2|5028.2|655
1599834600000|2020-09-11 14:30:00|5033.5|5032.5|5027.7|5026.7|5037.5|5036.5|5025|5024|745
1599834900000|2020-09-11 14:35:00|5028|5027|5029.5|5028.5|5033|5032|5024|5023|814
1599835200000|2020-09-11 14:40:00|5029.7|5028.7|5032.7|5031.7|5035.5|5034.5|5026.7|5025.7|378
1599835500000|2020-09-11 14:45:00|5033|5032|5035|5034|5036.5|5035.5|5031|5030|344
1599835800000|2020-09-11 14:50:00|5034.7|5033.7|5038.5|5037.5|5040.2|5039.2|5034|5033|522
1599836100000|2020-09-11 14:55:00|5039|5038|5031.5|5030.5|5041.7|5040.7|5031|5030|635
1599836400000|2020-09-11 15:00:00|5031.7|5030.7|5042.7|5041.7|5044.7|5043.7|5031.7|5030.7|778
1599836700000|2020-09-11 15:05:00|5042.5|5041.5|5052.7|5051.7|5053.2|5052.2|5042.5|5041.5|942
1599837000000|2020-09-11 15:10:00|5053.2|5052.2|5049.2|5048.2|5053.5|5052.5|5047.5|5046.5|1070
1599837300000|2020-09-11 15:15:00|5049|5048|5052|5051|5054.7|5053.7|5047.5|5046.5|836
1599837600000|2020-09-11 15:20:00|5052.2|5051.2|5045.2|5044.2|5053|5052|5041.7|5040.7|1096
1599837900000|2020-09-11 15:25:00|5045.5|5044.5|5040.2|5039.2|5045.7|5044.7|5038.5|5037.5|1179
1599838200000|2020-09-11 15:30:00|5042|5040|5036.2|5034.2|5042.7|5040.7|5034.5|5032.5|2803
1599838500000|2020-09-11 15:35:00|5036|5034|5035|5033|5036|5034|5031.7|5029.7|1145
1599838800000|2020-09-11 15:40:00|5035.5|5033.5|5032|5030|5036.7|5034.7|5031|5029|578
1599839100000|2020-09-11 15:45:00|5032.2|5030.2|5032|5030|5035.5|5033.5|5030|5028|345
1599839400000|2020-09-11 15:50:00|5031.7|5029.7|5030.2|5028.2|5033.7|5031.7|5028.7|5026.7|405
1599839700000|2020-09-11 15:55:00|5030|5028|5031|5029|5033|5031|5029.5|5027.5|190
1599840000000|2020-09-11 16:00:00|5030.7|5028.7|5034.5|5032.5|5035|5033|5027.7|5025.7|267
1599840300000|2020-09-11 16:05:00|5034.2|5032.2|5036.2|5034.2|5037.5|5035.5|5032.7|5030.7|243
1599840600000|2020-09-11 16:10:00|5036|5034|5033|5031|5036.5|5034.5|5032.7|5030.7|203
1599840900000|2020-09-11 16:15:00|5033.7|5031.7|5035.5|5033.5|5035.7|5033.7|5030.5|5028.5|208
1599841200000|2020-09-11 16:20:00|5035.2|5033.2|5037.2|5035.2|5038.7|5036.7|5035.2|5033.2|136
1599841500000|2020-09-11 16:25:00|5037.5|5035.5|5034.7|5032.7|5038|5036|5033.7|5031.7|210
1599841800000|2020-09-11 16:30:00|5034.2|5032.2|5025.7|5023.7|5034.7|5032.7|5025.2|5023.2|364
1599842100000|2020-09-11 16:35:00|5025.5|5023.5|5024.2|5022.2|5028.5|5026.5|5023.5|5021.5|182
1599842400000|2020-09-11 16:40:00|5024|5022|5021.7|5019.7|5024.5|5022.5|5019.2|5017.2|241
1599842700000|2020-09-11 16:45:00|5021.5|5019.5|5026.7|5024.7|5027|5025|5020.7|5018.7|162
1599843000000|2020-09-11 16:50:00|5027|5025|5027.7|5025.7|5030.5|5028.5|5026.2|5024.2|112
1599843300000|2020-09-11 16:55:00|5027.5|5025.5|5019.2|5017.2|5028.5|5026.5|5018.7|5016.7|146
1599843600000|2020-09-11 17:00:00|5019.5|5017.5|5018.5|5016.5|5022.7|5020.7|5017.7|5015.7|134
1599843900000|2020-09-11 17:05:00|5018.7|5016.7|5013|5011|5019.5|5017.5|5010.2|5008.2|225
1599844200000|2020-09-11 17:10:00|5012.7|5010.7|5011.2|5009.2|5014|5012|5009.2|5007.2|106
1599844500000|2020-09-11 17:15:00|5011|5009|5012|5010|5015.7|5013.7|5006.5|5004.5|244
1599844800000|2020-09-11 17:20:00|5012.5|5010.5|5012.2|5010.2|5014.5|5012.5|5010.7|5008.7|119
1599845100000|2020-09-11 17:25:00|5012.5|5010.5|5007.2|5005.2|5013.7|5011.7|5006|5004|140
1599845400000|2020-09-11 17:30:00|5007|5005|5005.7|5003.7|5008.2|5006.2|5001.7|4999.7|171
1599845700000|2020-09-11 17:35:00|5006|5004|5012.7|5010.7|5012.7|5010.7|5005.7|5003.7|106
1599846000000|2020-09-11 17:40:00|5012.5|5010.5|5013.7|5011.7|5017|5015|5010|5008|69
1599846300000|2020-09-11 17:45:00|5013.5|5011.5|5015.5|5013.5|5017|5015|5013.5|5011.5|88
1599846600000|2020-09-11 17:50:00|5015.7|5013.7|5015.5|5013.5|5019.2|5017.2|5014.2|5012.2|140
1599846900000|2020-09-11 17:55:00|5015.7|5013.7|5009.7|5007.7|5016.2|5014.2|5009.5|5007.5|105
1599847200000|2020-09-11 18:00:00|5010|5008|5012.2|5010.2|5013|5011|5005.2|5003.2|104
1599847500000|2020-09-11 18:05:00|5012|5010|5017.2|5015.2|5019.2|5017.2|5011.2|5009.2|46
1599847800000|2020-09-11 18:10:00|5017|5015|5019.7|5017.7|5020.7|5018.7|5014.2|5012.2|324
1599848100000|2020-09-11 18:15:00|5020|5018|5017.2|5015.2|5020.7|5018.7|5016.2|5014.2|33
1599848400000|2020-09-11 18:20:00|5017.5|5015.5|5019|5017|5020.2|5018.2|5014.5|5012.5|67
1599848700000|2020-09-11 18:25:00|5018.7|5016.7|5014.2|5012.2|5020|5018|5013.5|5011.5|31
1599849000000|2020-09-11 18:30:00|5013.7|5011.7|5020.7|5018.7|5021.7|5019.7|5013.5|5011.5|158
1599849300000|2020-09-11 18:35:00|5021|5019|5025|5023|5026|5024|5019.7|5017.7|143
1599849600000|2020-09-11 18:40:00|5025.2|5023.2|5025.5|5023.5|5027|5025|5020.7|5018.7|177
1599849900000|2020-09-11 18:45:00|5025.2|5023.2|5021.2|5019.2|5025.7|5023.7|5021|5019|82
1599850200000|2020-09-11 18:50:00|5021.5|5019.5|5027.2|5025.2|5028.2|5026.2|5020.5|5018.5|96
1599850500000|2020-09-11 18:55:00|5027|5025|5023.5|5021.5|5028.2|5026.2|5023.2|5021.2|114
1599850800000|2020-09-11 19:00:00|5023.2|5021.2|5020.2|5018.2|5025|5023|5017.7|5015.7|216
1599851100000|2020-09-11 19:05:00|5020.5|5018.5|5015.2|5013.2|5021.7|5019.7|5015.2|5013.2|79
1599851400000|2020-09-11 19:10:00|5015|5013|5016.7|5014.7|5017.7|5015.7|5011.7|5009.7|177
1599851700000|2020-09-11 19:15:00|5016.5|5014.5|5024.2|5022.2|5025.2|5023.2|5016.2|5014.2|87
1599852000000|2020-09-11 19:20:00|5024.5|5022.5|5030.2|5028.2|5031.7|5029.7|5023.2|5021.2|143
1599852300000|2020-09-11 19:25:00|5030|5028|5032.7|5030.7|5034|5032|5028.5|5026.5|105
1599852600000|2020-09-11 19:30:00|5032.5|5030.5|5036.5|5034.5|5038.5|5036.5|5032.5|5030.5|139
1599852900000|2020-09-11 19:35:00|5036.2|5034.2|5029|5027|5036.5|5034.5|5028.7|5026.7|95
1599853200000|2020-09-11 19:40:00|5029.2|5027.2|5027.2|5025.2|5030.5|5028.5|5025.5|5023.5|134
1599853500000|2020-09-11 19:45:00|5027.5|5025.5|5031|5029|5033.5|5031.5|5025.7|5023.7|99
1599853800000|2020-09-11 19:50:00|5030|5028|5028|5026|5034.2|5032.2|5027.5|5025.5|140
1599854100000|2020-09-11 19:55:00|5028.2|5026.2|5027.5|5025.5|5032.2|5030.2|5025.5|5023.5|299
1599854400000|2020-09-11 20:00:00|5028.1|5024.1|5021.2|5017.2|5032.7|5028.7|5021.2|5017.2|0
1599854700000|2020-09-11 20:05:00|5021|5017|5024.7|5020.7|5025.5|5021.5|5017.7|5013.7|0
1599855000000|2020-09-11 20:10:00|5024.8|5020.8|5023.8|5019.8|5026.3|5022.3|5021.2|5017.2|0
1599855300000|2020-09-11 20:15:00|5023.9|5019.9|5025.6|5021.6|5025.6|5021.6|5023.3|5019.3|0
1599855600000|2020-09-11 20:20:00|5025.7|5021.7|5025.8|5021.8|5026.2|5022.2|5025.7|5021.7|0
1599855900000|2020-09-11 20:25:00|5025.9|5021.9|5025.1|5021.1|5025.9|5021.9|5025.1|5021.1|0
1599856200000|2020-09-11 20:30:00|5025.2|5021.2|5027.5|5023.5|5028.4|5024.4|5024.6|5020.6|0
1599856500000|2020-09-11 20:35:00|5027.6|5023.6|5027.5|5023.5|5028.7|5024.7|5027.2|5023.2|0
1599856800000|2020-09-11 20:40:00|5027.2|5023.2|5024.9|5020.9|5028|5024|5024.9|5020.9|0
1599857100000|2020-09-11 20:45:00|5025|5021|5026.4|5022.4|5027.4|5023.4|5024.8|5020.8|0
1599857400000|2020-09-11 20:50:00|5026.8|5022.8|5028.4|5024.4|5028.4|5024.4|5026.1|5022.1|0
1599857700000|2020-09-11 20:55:00|5028.1|5024.1|5028.7|5024.7|5029.9|5025.9|5028.1|5024.1|0
1600034400000|2020-09-13 22:00:00|5050.5|5046.5|5043.7|5039.7|5050.5|5046.5|5041.3|5037.3|0
1600034700000|2020-09-13 22:05:00|5043.8|5039.8|5045|5041|5045.2|5041.2|5042.2|5038.2|0
1600035000000|2020-09-13 22:10:00|5045.2|5041.2|5049.5|5045.5|5051.2|5047.2|5045.2|5041.2|0
1600035300000|2020-09-13 22:15:00|5049.6|5045.6|5046.7|5042.7|5050.4|5046.4|5046.5|5042.5|0
1600035600000|2020-09-13 22:20:00|5046.6|5042.6|5046.7|5042.7|5048|5044|5045.1|5041.1|0
1600035900000|2020-09-13 22:25:00|5046.6|5042.6|5048.3|5044.3|5050.9|5046.9|5045.5|5041.5|0
1600036200000|2020-09-13 22:30:00|5048.1|5044.1|5050.1|5046.1|5051.5|5047.5|5048.1|5044.1|0
1600036500000|2020-09-13 22:35:00|5049.9|5045.9|5052.2|5048.2|5052.2|5048.2|5049.2|5045.2|0
1600036800000|2020-09-13 22:40:00|5052.1|5048.1|5052.8|5048.8|5053.5|5049.5|5051.5|5047.5|0
1600037100000|2020-09-13 22:45:00|5052.5|5048.5|5054.6|5050.6|5055.3|5051.3|5052.5|5048.5|0
1600037400000|2020-09-13 22:50:00|5054.7|5050.7|5053.4|5049.4|5055.3|5051.3|5053.4|5049.4|0
1600037700000|2020-09-13 22:55:00|5053.3|5049.3|5051.5|5047.5|5053.5|5049.5|5051.2|5047.2|0
1600038000000|2020-09-13 23:00:00|5051.2|5047.2|5049.7|5045.7|5052.1|5048.1|5049.2|5045.2|0
1600038300000|2020-09-13 23:05:00|5049.5|5045.5|5049.3|5045.3|5050.1|5046.1|5048.3|5044.3|0
1600038600000|2020-09-13 23:10:00|5049.4|5045.4|5049.1|5045.1|5049.7|5045.7|5047.5|5043.5|0
1600038900000|2020-09-13 23:15:00|5049.3|5045.3|5043|5040|5049.3|5046.2|5042.5|5039.5|0
1600039200000|2020-09-13 23:20:00|5043.3|5040.3|5046|5043|5046.8|5043.8|5043|5040|0
1600039500000|2020-09-13 23:25:00|5046.1|5043.1|5048.4|5045.4|5048.4|5045.4|5045.9|5042.9|0
1600039800000|2020-09-13 23:30:00|5048.5|5045.5|5048.7|5045.7|5049.6|5046.6|5047.6|5044.6|0
1600040100000|2020-09-13 23:35:00|5048.6|5045.6|5049.6|5046.6|5049.7|5046.7|5048.1|5045.1|0
1600040400000|2020-09-13 23:40:00|5049.7|5046.7|5048.4|5045.4|5049.9|5046.9|5048.2|5045.2|0
1600040700000|2020-09-13 23:45:00|5048.7|5045.7|5049.9|5046.9|5049.9|5046.9|5047.9|5044.9|0
1600041000000|2020-09-13 23:50:00|5050.1|5047.1|5056.8|5053.8|5057.1|5054.1|5050.1|5047.1|0
1600041300000|2020-09-13 23:55:00|5056.7|5053.7|5056.3|5053.3|5057.1|5054.1|5056.3|5053.3|0
1600041600000|2020-09-14 00:00:00|5056.2|5053.2|5055.2|5052.2|5056.5|5053.5|5054.7|5051.7|0
1600041900000|2020-09-14 00:05:00|5055.3|5052.3|5056.6|5053.6|5057.1|5054.1|5055.2|5052.2|0
1600042200000|2020-09-14 00:10:00|5056.3|5053.3|5054.2|5051.2|5057.1|5054.1|5054.2|5051.2|0
1600042500000|2020-09-14 00:15:00|5055.4|5052.4|5055.8|5052.8|5058.5|5055.5|5052.8|5049.8|0
1600042800000|2020-09-14 00:20:00|5055.7|5052.7|5052.8|5049.8|5055.7|5052.7|5052.7|5049.7|0
1600043100000|2020-09-14 00:25:00|5053.5|5050.5|5052.7|5049.7|5054.2|5051.2|5051.3|5048.3|0
1600043400000|2020-09-14 00:30:00|5051.4|5048.4|5048.6|5045.6|5051.4|5048.4|5048.4|5045.4|0
1600043700000|2020-09-14 00:35:00|5048.5|5045.5|5050.1|5047.1|5051.5|5048.5|5048.5|5045.5|0
1600044000000|2020-09-14 00:40:00|5050.6|5047.6|5053|5050|5053|5050|5050.6|5047.6|0
1600044300000|2020-09-14 00:45:00|5053.1|5050.1|5053.1|5050.1|5054.6|5051.6|5053.1|5050.1|0
1600044600000|2020-09-14 00:50:00|5053.4|5050.4|5054.5|5051.5|5054.6|5051.6|5053.1|5050.1|0
1600044900000|2020-09-14 00:55:00|5054.6|5051.6|5054.4|5051.4|5056.1|5053.1|5053|5050|0
1600045200000|2020-09-14 01:00:00|5054.2|5051.2|5056|5053|5056.1|5053.1|5052.9|5049.9|0
1600045500000|2020-09-14 01:05:00|5055.9|5052.9|5059.2|5056.2|5059.2|5056.2|5054.5|5051.5|0
1600045800000|2020-09-14 01:10:00|5059.1|5056.1|5056.2|5053.2|5059.1|5056.1|5054.1|5051.1|0
1600046100000|2020-09-14 01:15:00|5055.7|5052.7|5054.9|5051.9|5056.3|5053.3|5054.8|5051.8|0
1600046400000|2020-09-14 01:20:00|5054.8|5051.8|5052|5049|5054.8|5051.8|5051.3|5048.3|0
1600046700000|2020-09-14 01:25:00|5052.1|5049.1|5054.9|5051.9|5054.9|5051.9|5052|5049|0
1600047000000|2020-09-14 01:30:00|5055.4|5052.4|5057.8|5054.8|5060|5057|5054.9|5051.9|0
1600047300000|2020-09-14 01:35:00|5057.9|5054.9|5055.6|5052.6|5058.6|5055.6|5054.9|5051.9|0
1600047600000|2020-09-14 01:40:00|5055.3|5052.3|5057|5054|5057.8|5054.8|5054.9|5051.9|0
1600047900000|2020-09-14 01:45:00|5056.7|5053.7|5058.6|5055.6|5060|5057|5055.6|5052.6|0
1600048200000|2020-09-14 01:50:00|5058.7|5055.7|5058.7|5055.7|5058.7|5055.7|5055.9|5052.9|0
1600048500000|2020-09-14 01:55:00|5058.8|5055.8|5058.8|5055.8|5058.9|5055.9|5057.3|5054.3|0
1600048800000|2020-09-14 02:00:00|5058.9|5055.9|5060.3|5057.3|5060.3|5057.3|5057.4|5054.4|0
1600049100000|2020-09-14 02:05:00|5060.4|5057.4|5061.8|5058.8|5061.8|5058.8|5060.4|5057.4|0
1600049400000|2020-09-14 02:10:00|5061.9|5058.9|5063.3|5060.3|5063.3|5060.3|5061.7|5058.7|0
1600049700000|2020-09-14 02:15:00|5063.8|5060.8|5063.4|5060.4|5064.8|5061.8|5062|5059|0
1600050000000|2020-09-14 02:20:00|5063.3|5060.3|5063.4|5060.4|5065|5062|5061.9|5058.9|0
1600050300000|2020-09-14 02:25:00|5063.6|5060.6|5064.9|5061.9|5066.3|5063.3|5063.6|5060.6|0
1600050600000|2020-09-14 02:30:00|5066.3|5063.3|5062.6|5059.6|5066.3|5063.3|5061.8|5058.8|0
1600050900000|2020-09-14 02:35:00|5062.3|5059.3|5063.4|5060.4|5064.9|5061.9|5061.9|5058.9|0
1600051200000|2020-09-14 02:40:00|5063.7|5060.7|5063.2|5060.2|5064.8|5061.8|5061.8|5058.8|0
1600051500000|2020-09-14 02:45:00|5062.9|5059.9|5063.2|5060.2|5063.2|5060.2|5060.3|5057.3|0
1600051800000|2020-09-14 02:50:00|5063.3|5060.3|5065.5|5062.5|5065.5|5062.5|5063.3|5060.3|0
1600052100000|2020-09-14 02:55:00|5065.2|5062.2|5063.2|5060.2|5065.5|5062.5|5063.2|5060.2|0
1600052400000|2020-09-14 03:00:00|5063.3|5060.3|5066.1|5063.1|5066.1|5063.1|5062.5|5059.5|0
1600052700000|2020-09-14 03:05:00|5066.2|5063.2|5065.2|5062.2|5066.7|5063.7|5064.7|5061.7|0
1600053000000|2020-09-14 03:10:00|5065.1|5062.1|5066.7|5063.7|5068.1|5065.1|5065.1|5062.1|0
1600053300000|2020-09-14 03:15:00|5067.3|5064.3|5068|5065|5069.9|5066.9|5067.3|5064.3|0
1600053600000|2020-09-14 03:20:00|5068.1|5065.1|5068|5065|5069.6|5066.6|5067.3|5064.3|0
1600053900000|2020-09-14 03:25:00|5067.9|5064.9|5066.6|5063.6|5068|5065|5065.8|5062.8|0
1600054200000|2020-09-14 03:30:00|5067.9|5064.9|5066.6|5063.6|5068|5065|5066.5|5063.5|0
1600054500000|2020-09-14 03:35:00|5065.9|5062.9|5066.6|5063.6|5068.1|5065.1|5065.2|5062.2|0
1600054800000|2020-09-14 03:40:00|5066.7|5063.7|5065.1|5062.1|5068|5065|5065.1|5062.1|0
1600055100000|2020-09-14 03:45:00|5065.2|5062.2|5066.5|5063.5|5068|5065|5065.2|5062.2|0
1600055400000|2020-09-14 03:50:00|5066.6|5063.6|5070|5067|5070|5067|5065.1|5062.1|0
1600055700000|2020-09-14 03:55:00|5069.8|5066.8|5069.9|5066.9|5071.4|5068.4|5068.4|5065.4|0
1600056000000|2020-09-14 04:00:00|5070|5067|5069.8|5066.8|5070|5067|5069.1|5066.1|0
1600056300000|2020-09-14 04:05:00|5069.1|5066.1|5069.8|5066.8|5069.9|5066.9|5066.9|5063.9|0
1600056600000|2020-09-14 04:10:00|5070.3|5067.3|5071.2|5068.2|5072.7|5069.7|5069.7|5066.7|0
1600056900000|2020-09-14 04:15:00|5071.7|5068.7|5076.1|5073.1|5076.1|5073.1|5071.2|5068.2|0
1600057200000|2020-09-14 04:20:00|5076|5073|5071.7|5068.7|5076|5073|5071.7|5068.7|0
1600057500000|2020-09-14 04:25:00|5071.6|5068.6|5071.7|5068.7|5073|5070|5071.5|5068.5|0
1600057800000|2020-09-14 04:30:00|5071.8|5068.8|5075.1|5072.1|5075.2|5072.2|5071.8|5068.8|0
1600058100000|2020-09-14 04:35:00|5075|5072|5073.6|5070.6|5075.1|5072.1|5073.5|5070.5|0
1600058400000|2020-09-14 04:40:00|5073.5|5070.5|5072|5069|5073.6|5070.6|5072|5069|0
1600058700000|2020-09-14 04:45:00|5072.1|5069.1|5070.6|5067.6|5072.1|5069.1|5069.2|5066.2|0
1600059000000|2020-09-14 04:50:00|5070.5|5067.5|5072.2|5069.2|5072.9|5069.9|5070.5|5067.5|0
1600059300000|2020-09-14 04:55:00|5072.3|5069.3|5070.4|5067.4|5073|5070|5070.3|5067.3|0
1600059600000|2020-09-14 05:00:00|5070.9|5067.9|5071.6|5068.6|5071.8|5068.8|5070.3|5067.3|0
1600059900000|2020-09-14 05:05:00|5071.4|5068.4|5070.7|5067.7|5071.8|5068.8|5070.2|5067.2|0
1600060200000|2020-09-14 05:10:00|5070.1|5067.1|5069.4|5066.4|5070.1|5067.1|5068.5|5065.5|0
1600060500000|2020-09-14 05:15:00|5069.3|5066.3|5069|5066|5069.3|5066.3|5069|5066|0
1600060800000|2020-09-14 05:20:00|5069.1|5066.1|5071.9|5068.9|5071.9|5068.9|5069.1|5066.1|0
1600061100000|2020-09-14 05:25:00|5072|5069|5070.3|5067.3|5073.4|5070.4|5070.3|5067.3|0
1600061400000|2020-09-14 05:30:00|5070.4|5067.4|5066.8|5063.8|5073.2|5070.2|5066.7|5063.7|0
1600061700000|2020-09-14 05:35:00|5066.7|5063.7|5072.7|5069.7|5072.8|5069.8|5066.7|5063.7|0
1600062000000|2020-09-14 05:40:00|5072.8|5069.8|5074.4|5071.4|5075.2|5072.2|5072.8|5069.8|0
1600062300000|2020-09-14 05:45:00|5074.5|5071.5|5073.6|5070.6|5077.1|5074.1|5072|5069|0
1600062600000|2020-09-14 05:50:00|5073.5|5070.5|5073.8|5070.8|5075.1|5072.1|5072.1|5069.1|0
1600062900000|2020-09-14 05:55:00|5074.3|5071.3|5069.3|5066.3|5076.5|5073.5|5069.3|5066.3|0
1600063200000|2020-09-14 06:00:00|5069.6|5066.6|5072.5|5070.5|5072.5|5070.5|5065.2|5063.2|368
1600063500000|2020-09-14 06:05:00|5073|5071|5070.7|5068.7|5074.7|5072.7|5070.2|5068.2|173
1600063800000|2020-09-14 06:10:00|5071|5069|5072|5070|5074.7|5072.7|5069.5|5067.5|222
1600064100000|2020-09-14 06:15:00|5072.2|5070.2|5069.7|5067.7|5072.5|5070.5|5067.5|5065.5|137
1600064400000|2020-09-14 06:20:00|5069.5|5067.5|5073.5|5071.5|5074.5|5072.5|5068.5|5066.5|145
1600064700000|2020-09-14 06:25:00|5073.7|5071.7|5071.2|5069.2|5074.7|5072.7|5071.2|5069.2|151
1600065000000|2020-09-14 06:30:00|5071.7|5069.7|5069.7|5067.7|5072.5|5070.5|5068.5|5066.5|107
1600065300000|2020-09-14 06:35:00|5069.5|5067.5|5069.2|5067.2|5070.7|5068.7|5068.7|5066.7|59
1600065600000|2020-09-14 06:40:00|5069|5067|5069.5|5067.5|5070.5|5068.5|5068.5|5066.5|541
1600065900000|2020-09-14 06:45:00|5069.2|5067.2|5075.2|5073.2|5075.5|5073.5|5069.2|5067.2|132
1600066200000|2020-09-14 06:50:00|5075|5073|5073.5|5071.5|5077.2|5075.2|5071.5|5069.5|265
1600066500000|2020-09-14 06:55:00|5073.7|5071.7|5078|5076|5079.7|5077.7|5072.5|5070.5|290
1600066800000|2020-09-14 07:00:00|5076.7|5075.7|5070.5|5069.5|5086.5|5085.5|5068.2|5067.2|2490
1600067100000|2020-09-14 07:05:00|5071|5070|5077.7|5076.7|5087|5086|5069.5|5068.5|1200
1600067400000|2020-09-14 07:10:00|5078|5077|5081.2|5080.2|5083|5082|5074.5|5073.5|887
1600067700000|2020-09-14 07:15:00|5081|5080|5076|5075|5084.2|5083.2|5073.7|5072.7|759
1600068000000|2020-09-14 07:20:00|5076.2|5075.2|5085|5084|5088.2|5087.2|5074.7|5073.7|802
1600068300000|2020-09-14 07:25:00|5084.5|5083.5|5082.7|5081.7|5090|5089|5079.5|5078.5|1311
1600068600000|2020-09-14 07:30:00|5083|5082|5073.2|5072.2|5083.5|5082.5|5070.7|5069.7|914
1600068900000|2020-09-14 07:35:00|5073|5072|5071|5070|5073|5072|5066|5065|935
1600069200000|2020-09-14 07:40:00|5070.5|5069.5|5067.2|5066.2|5072.5|5071.5|5063.5|5062.5|1724
1600069500000|2020-09-14 07:45:00|5067.5|5066.5|5071.5|5070.5|5073|5072|5063|5062|562
1600069800000|2020-09-14 07:50:00|5071.2|5070.2|5068.5|5067.5|5073.5|5072.5|5066|5065|492
1600070100000|2020-09-14 07:55:00|5069|5068|5066.2|5065.2|5074|5073|5065|5064|706
1600070400000|2020-09-14 08:00:00|5066.7|5065.7|5073.5|5072.5|5079.2|5078.2|5066|5065|615
1600070700000|2020-09-14 08:05:00|5073.2|5072.2|5068.5|5067.5|5075.5|5074.5|5068|5067|2089
1600071000000|2020-09-14 08:10:00|5068.7|5067.7|5067.2|5066.2|5069|5068|5063.5|5062.5|602
1600071300000|2020-09-14 08:15:00|5067.5|5066.5|5067.2|5066.2|5070.7|5069.7|5064.7|5063.7|584
1600071600000|2020-09-14 08:20:00|5067.5|5066.5|5065|5064|5068|5067|5060|5059|1021
1600071900000|2020-09-14 08:25:00|5065.2|5064.2|5055|5054|5066|5065|5054|5053|735
1600072200000|2020-09-14 08:30:00|5054.7|5053.7|5052.5|5051.5|5056|5055|5049.5|5048.5|778
1600072500000|2020-09-14 08:35:00|5052.2|5051.2|5057.5|5056.5|5058.5|5057.5|5050.2|5049.2|1122
1600072800000|2020-09-14 08:40:00|5057.7|5056.7|5057.5|5056.5|5060|5059|5055|5054|978
1600073100000|2020-09-14 08:45:00|5058|5057|5059.5|5058.5|5059.5|5058.5|5055.5|5054.5|1876
1600073400000|2020-09-14 08:50:00|5059.2|5058.2|5049.5|5048.5|5060.2|5059.2|5049|5048|1384
1600073700000|2020-09-14 08:55:00|5049.7|5048.7|5049.5|5048.5|5050.5|5049.5|5046.5|5045.5|412
1600074000000|2020-09-14 09:00:00|5049.7|5048.7|5054|5053|5054|5053|5047.5|5046.5|1330
1600074300000|2020-09-14 09:05:00|5053.7|5052.7|5053.5|5052.5|5055.5|5054.5|5052|5051|402
1600074600000|2020-09-14 09:10:00|5053.7|5052.7|5048.7|5047.7|5054.7|5053.7|5046.5|5045.5|601
1600074900000|2020-09-14 09:15:00|5048.5|5047.5|5052.2|5051.2|5054|5053|5046.5|5045.5|2961
1600075200000|2020-09-14 09:20:00|5052.5|5051.5|5055.5|5054.5|5057.5|5056.5|5048.2|5047.2|504
1600075500000|2020-09-14 09:25:00|5055.7|5054.7|5058|5057|5058.5|5057.5|5055|5054|713
1600075800000|2020-09-14 09:30:00|5057.7|5056.7|5050|5049|5058|5057|5049.7|5048.7|830
1600076100000|2020-09-14 09:35:00|5049.7|5048.7|5041|5040|5050.2|5049.2|5040.5|5039.5|790
1600076400000|2020-09-14 09:40:00|5041.2|5040.2|5037.2|5036.2|5042.5|5041.5|5037.2|5036.2|504
1600076700000|2020-09-14 09:45:00|5037|5036|5039.7|5038.7|5041|5040|5035|5034|731
1600077000000|2020-09-14 09:50:00|5039.5|5038.5|5041.5|5040.5|5043.2|5042.2|5038|5037|433
1600077300000|2020-09-14 09:55:00|5041.7|5040.7|5039.7|5038.7|5042.2|5041.2|5039.5|5038.5|358
1600077600000|2020-09-14 10:00:00|5039.5|5038.5|5037.7|5036.7|5043.5|5042.5|5035|5034|1221
1600077900000|2020-09-14 10:05:00|5037.5|5036.5|5041.2|5040.2|5043.5|5042.5|5037|5036|322
1600078200000|2020-09-14 10:10:00|5041|5040|5040|5039|5043.7|5042.7|5038.7|5037.7|341
1600078500000|2020-09-14 10:15:00|5039.5|5038.5|5042|5041|5042.5|5041.5|5038.7|5037.7|918
1600078800000|2020-09-14 10:20:00|5041.7|5040.7|5037|5036|5042.2|5041.2|5034.5|5033.5|418
1600079100000|2020-09-14 10:25:00|5037.2|5036.2|5039.2|5038.2|5041|5040|5035|5034|600
1600079400000|2020-09-14 10:30:00|5039|5038|5039|5038|5040.2|5039.2|5036|5035|334
1600079700000|2020-09-14 10:35:00|5039.2|5038.2|5040.5|5039.5|5043|5042|5038.7|5037.7|272
1600080000000|2020-09-14 10:40:00|5040.2|5039.2|5042|5041|5043|5042|5038.5|5037.5|234
1600080300000|2020-09-14 10:45:00|5041.7|5040.7|5041.5|5040.5|5043|5042|5039|5038|280
1600080600000|2020-09-14 10:50:00|5041.7|5040.7|5040.7|5039.7|5041.7|5040.7|5037|5036|320
1600080900000|2020-09-14 10:55:00|5041|5040|5045.5|5044.5|5046.5|5045.5|5038.5|5037.5|611
1600081200000|2020-09-14 11:00:00|5045.2|5044.2|5041|5040|5045.7|5044.7|5040.5|5039.5|2929
1600081500000|2020-09-14 11:05:00|5041.2|5040.2|5044.2|5043.2|5045.5|5044.5|5041.2|5040.2|282
1600081800000|2020-09-14 11:10:00|5044.5|5043.5|5043.5|5042.5|5046.7|5045.7|5042.5|5041.5|229
1600082100000|2020-09-14 11:15:00|5043.2|5042.2|5038.2|5037.2|5044|5043|5038.2|5037.2|3816
1600082400000|2020-09-14 11:20:00|5038|5037|5043|5042|5045|5044|5037|5036|317
1600082700000|2020-09-14 11:25:00|5043.2|5042.2|5042.7|5041.7|5045|5044|5041.5|5040.5|246
1600083000000|2020-09-14 11:30:00|5042.2|5041.2|5047|5046|5047.5|5046.5|5040.5|5039.5|1477
1600083300000|2020-09-14 11:35:00|5047.5|5046.5|5049|5048|5049|5048|5044.5|5043.5|308
1600083600000|2020-09-14 11:40:00|5049.4|5048.4|5045.4|5044.4|5049.9|5048.9|5045.1|5044.1|361
1600083900000|2020-09-14 11:45:00|5045.1|5044.1|5049.9|5048.9|5049.9|5048.9|5043.6|5042.6|281
1600084200000|2020-09-14 11:50:00|5049.6|5048.6|5052.9|5051.9|5053.4|5052.4|5049.1|5048.1|355
1600084500000|2020-09-14 11:55:00|5053.1|5052.1|5047.9|5046.9|5053.1|5052.1|5047.6|5046.6|262
1600084800000|2020-09-14 12:00:00|5048.4|5047.4|5046.9|5045.9|5048.4|5047.4|5045.4|5044.4|329
1600085100000|2020-09-14 12:05:00|5046.6|5045.6|5048.4|5047.4|5048.4|5047.4|5045.4|5044.4|6759
1600085400000|2020-09-14 12:10:00|5048.1|5047.1|5048.4|5047.4|5050.4|5049.4|5047.6|5046.6|228
1600085700000|2020-09-14 12:15:00|5048.1|5047.1|5051.1|5050.1|5051.6|5050.6|5046.1|5045.1|1655
1600086000000|2020-09-14 12:20:00|5050.9|5049.9|5052.4|5051.4|5053.6|5052.6|5049.4|5048.4|324
1600086300000|2020-09-14 12:25:00|5052.9|5051.9|5050.9|5049.9|5053.9|5052.9|5050.1|5049.1|4420
1600086600000|2020-09-14 12:30:00|5051.1|5050.1|5054.9|5053.9|5056.4|5055.4|5050.4|5049.4|1803
1600086900000|2020-09-14 12:35:00|5054.4|5053.4|5057.1|5056.1|5059.1|5058.1|5054.4|5053.4|2412
1600087200000|2020-09-14 12:40:00|5056.9|5055.9|5059.4|5058.4|5060.6|5059.6|5056.9|5055.9|529
1600087500000|2020-09-14 12:45:00|5059.6|5058.6|5061.9|5060.9|5062.4|5061.4|5059.4|5058.4|358
1600087800000|2020-09-14 12:50:00|5062.4|5061.4|5059.4|5058.4|5063.4|5062.4|5056.4|5055.4|3702
1600088100000|2020-09-14 12:55:00|5059.6|5058.6|5060.4|5059.4|5061.4|5060.4|5057.4|5056.4|325
1600088400000|2020-09-14 13:00:00|5060.1|5059.1|5057.6|5056.6|5062.9|5061.9|5057.4|5056.4|3863
1600088700000|2020-09-14 13:05:00|5057.4|5056.4|5061.4|5060.4|5062.9|5061.9|5057.4|5056.4|13537
1600089000000|2020-09-14 13:10:00|5061.6|5060.6|5063.4|5062.4|5063.9|5062.9|5061.1|5060.1|2948
1600089300000|2020-09-14 13:15:00|5063.9|5062.9|5058.9|5057.9|5064.1|5063.1|5058.4|5057.4|704
1600089600000|2020-09-14 13:20:00|5058.6|5057.6|5060.9|5059.9|5061.4|5060.4|5058.4|5057.4|380
1600089900000|2020-09-14 13:25:00|5061.1|5060.1|5058.1|5057.1|5062.4|5061.4|5058.1|5057.1|609
1600090200000|2020-09-14 13:30:00|5058.4|5057.4|5046.4|5045.4|5059.9|5058.9|5045.9|5044.9|1232
1600090500000|2020-09-14 13:35:00|5046.9|5045.9|5047.9|5046.9|5048.9|5047.9|5042.6|5041.6|2893
1600090800000|2020-09-14 13:40:00|5048.1|5047.1|5049.1|5048.1|5054.4|5053.4|5047.9|5046.9|638
1600091100000|2020-09-14 13:45:00|5049.4|5048.4|5055.9|5054.9|5056.1|5055.1|5049.4|5048.4|599
1600091400000|2020-09-14 13:50:00|5056.1|5055.1|5054.4|5053.4|5057.9|5056.9|5054.1|5053.1|836
1600091700000|2020-09-14 13:55:00|5054.6|5053.6|5055.6|5054.6|5060.1|5059.1|5054.1|5053.1|456
1600092000000|2020-09-14 14:00:00|5056.1|5055.1|5056.4|5055.4|5058.4|5057.4|5053.1|5052.1|627
1600092300000|2020-09-14 14:05:00|5056.6|5055.6|5057.6|5056.6|5059.1|5058.1|5054.4|5053.4|415
1600092600000|2020-09-14 14:10:00|5057.5|5056.5|5054|5053|5060|5059|5053.5|5052.5|360
1600092900000|2020-09-14 14:15:00|5054.3|5053.3|5058.8|5057.8|5061.3|5060.3|5053.8|5052.8|437
1600093200000|2020-09-14 14:20:00|5058.5|5057.5|5056|5055|5058.8|5057.8|5055.5|5054.5|342
1600093500000|2020-09-14 14:25:00|5056.3|5055.3|5055.8|5054.8|5057.3|5056.3|5054.3|5053.3|1171
1600093800000|2020-09-14 14:30:00|5055.3|5054.3|5051.8|5050.8|5056.8|5055.8|5050.3|5049.3|381
1600094100000|2020-09-14 14:35:00|5052|5051|5049.8|5048.8|5053.8|5052.8|5049.3|5048.3|4042
1600094400000|2020-09-14 14:40:00|5050|5049|5054|5053|5055.8|5054.8|5048.3|5047.3|590
1600094700000|2020-09-14 14:45:00|5053.8|5052.8|5052.8|5051.8|5055.3|5054.3|5051.3|5050.3|316
1600095000000|2020-09-14 14:50:00|5052.5|5051.5|5048.8|5047.8|5056.3|5055.3|5048.8|5047.8|352
1600095300000|2020-09-14 14:55:00|5048.5|5047.5|5049.5|5048.5|5051.5|5050.5|5047.3|5046.3|2890
1600095600000|2020-09-14 15:00:00|5049.3|5048.3|5050.8|5049.8|5052.8|5051.8|5047.8|5046.8|466
1600095900000|2020-09-14 15:05:00|5050.5|5049.5|5049.8|5048.8|5051.3|5050.3|5048.5|5047.5|325
1600096200000|2020-09-14 15:10:00|5049.5|5048.5|5046.5|5045.5|5050.3|5049.3|5042.3|5041.3|478
1600096500000|2020-09-14 15:15:00|5046.3|5045.3|5048.8|5047.8|5051.3|5050.3|5045.8|5044.8|418
1600096800000|2020-09-14 15:20:00|5048.5|5047.5|5051.8|5050.8|5052.5|5051.5|5048.5|5047.5|2275
1600097100000|2020-09-14 15:25:00|5052|5051|5055.8|5054.8|5055.8|5054.8|5051.8|5050.8|2458
1600097400000|2020-09-14 15:30:00|5056.3|5054.3|5053.3|5051.3|5059.5|5057.5|5051.3|5049.3|3886
1600097700000|2020-09-14 15:35:00|5053|5051|5052.3|5050.3|5055.5|5053.5|5050|5048|2537
1600098000000|2020-09-14 15:40:00|5052.5|5050.5|5053|5051|5053|5051|5051|5049|4315
1600098300000|2020-09-14 15:45:00|5052.8|5050.8|5047.8|5045.8|5054.3|5052.3|5047.3|5045.3|2328
1600098600000|2020-09-14 15:50:00|5048|5046|5049.3|5047.3|5050.3|5048.3|5047.8|5045.8|204
1600098900000|2020-09-14 15:55:00|5048.8|5046.8|5048.3|5046.3|5050.3|5048.3|5048.3|5046.3|345
1600099200000|2020-09-14 16:00:00|5047.8|5045.8|5049|5047|5050.5|5048.5|5047|5045|109
1600099500000|2020-09-14 16:05:00|5048.8|5046.8|5048.3|5046.3|5049.8|5047.8|5047|5045|73
1600099800000|2020-09-14 16:10:00|5048|5046|5045.8|5043.8|5049.3|5047.3|5045.8|5043.8|94
1600100100000|2020-09-14 16:15:00|5046|5044|5046.8|5044.8|5048.3|5046.3|5044.8|5042.8|81
1600100400000|2020-09-14 16:20:00|5047|5045|5046.3|5044.3|5047.8|5045.8|5044.8|5042.8|117
1600100700000|2020-09-14 16:25:00|5046.5|5044.5|5048|5046|5048.8|5046.8|5045.8|5043.8|125
1600101000000|2020-09-14 16:30:00|5048.3|5046.3|5047|5045|5049.5|5047.5|5046.8|5044.8|76
1600101300000|2020-09-14 16:35:00|5046.8|5044.8|5046.3|5044.3|5048.8|5046.8|5046|5044|101
1600101600000|2020-09-14 16:40:00|5046|5044|5048.3|5046.3|5049.8|5047.8|5046|5044|57
1600101900000|2020-09-14 16:45:00|5047.8|5045.8|5045.5|5043.5|5048.5|5046.5|5045.5|5043.5|103
1600102200000|2020-09-14 16:50:00|5045.8|5043.8|5046|5044|5048.3|5046.3|5044.5|5042.5|98
1600102500000|2020-09-14 16:55:00|5046.3|5044.3|5048.5|5046.5|5048.8|5046.8|5045.3|5043.3|31
1600102800000|2020-09-14 17:00:00|5048|5046|5048.5|5046.5|5050.8|5048.8|5047.8|5045.8|59
1600103100000|2020-09-14 17:05:00|5048.3|5046.3|5044.5|5042.5|5048.8|5046.8|5044|5042|55
1600103400000|2020-09-14 17:10:00|5044.8|5042.8|5045|5043|5045.5|5043.5|5042.8|5040.8|74
1600103700000|2020-09-14 17:15:00|5044.8|5042.8|5040.3|5038.3|5044.8|5042.8|5040.3|5038.3|139
1600104000000|2020-09-14 17:20:00|5040|5038|5039|5037|5040.5|5038.5|5038.3|5036.3|79
1600104300000|2020-09-14 17:25:00|5038.8|5036.8|5040|5038|5040|5038|5037.8|5035.8|182
1600104600000|2020-09-14 17:30:00|5039.8|5037.8|5036.5|5034.5|5040.3|5038.3|5035.3|5033.3|166
1600104900000|2020-09-14 17:35:00|5036.3|5034.3|5036|5034|5038.8|5036.8|5035|5033|95
1600105200000|2020-09-14 17:40:00|5035.8|5033.8|5036|5034|5037.3|5035.3|5035|5033|78
1600105500000|2020-09-14 17:45:00|5035.8|5033.8|5039.8|5037.8|5040|5038|5035.8|5033.8|75
1600105800000|2020-09-14 17:50:00|5040|5038|5042.5|5040.5|5042.8|5040.8|5039.3|5037.3|30
1600106100000|2020-09-14 17:55:00|5042.8|5040.8|5042|5040|5042.8|5040.8|5041.8|5039.8|22
1600106400000|2020-09-14 18:00:00|5041.8|5039.8|5042|5040|5042|5040|5039.5|5037.5|33
1600106700000|2020-09-14 18:05:00|5041.8|5039.8|5046|5044|5046.3|5044.3|5041.8|5039.8|37
1600107000000|2020-09-14 18:10:00|5046.3|5044.3|5046.3|5044.3|5046.8|5044.8|5045|5043|31
1600107300000|2020-09-14 18:15:00|5046|5044|5045|5043|5046.5|5044.5|5044.8|5042.8|16
1600107600000|2020-09-14 18:20:00|5045.3|5043.3|5046|5044|5046.3|5044.3|5043.3|5041.3|33
1600107900000|2020-09-14 18:25:00|5045.8|5043.8|5043.5|5041.5|5045.8|5043.8|5042.5|5040.5|39
1600108200000|2020-09-14 18:30:00|5043.3|5041.3|5043.5|5041.5|5045.3|5043.3|5042.8|5040.8|47
1600108500000|2020-09-14 18:35:00|5043.8|5041.8|5042|5040|5044|5042|5041.8|5039.8|40
1600108800000|2020-09-14 18:40:00|5042.3|5040.3|5043.5|5041.5|5045.5|5043.5|5039.8|5037.8|53
1600109100000|2020-09-14 18:45:00|5043.8|5041.8|5042.8|5040.8|5044|5042|5041.3|5039.3|36
1600109400000|2020-09-14 18:50:00|5043.8|5041.8|5040|5038|5046.3|5044.3|5040|5038|71
1600109700000|2020-09-14 18:55:00|5040.5|5038.5|5042|5040|5043|5041|5036.5|5034.5|102
1600110000000|2020-09-14 19:00:00|5041.8|5039.8|5041.8|5039.8|5043.8|5041.8|5040|5038|62
1600110300000|2020-09-14 19:05:00|5042|5040|5042.5|5040.5|5043.5|5041.5|5040|5038|71
1600110600000|2020-09-14 19:10:00|5042.3|5040.3|5040.5|5038.5|5042.3|5040.3|5038|5036|40
1600110900000|2020-09-14 19:15:00|5040.3|5038.3|5043|5041|5043.5|5041.5|5037.8|5035.8|89
1600111200000|2020-09-14 19:20:00|5042.8|5040.8|5036.8|5034.8|5043|5041|5035.5|5033.5|93
1600111500000|2020-09-14 19:25:00|5037|5035|5042.8|5040.8|5043.3|5041.3|5036.5|5034.5|73
1600111800000|2020-09-14 19:30:00|5042.5|5040.5|5041|5039|5044.3|5042.3|5038.3|5036.3|104
1600112100000|2020-09-14 19:35:00|5040.8|5038.8|5043.5|5041.5|5044|5042|5039|5037|82
1600112400000|2020-09-14 19:40:00|5043.8|5041.8|5045|5043|5046.8|5044.8|5042.5|5040.5|163
1600112700000|2020-09-14 19:45:00|5045.3|5043.3|5049.8|5047.8|5049.8|5047.8|5044.5|5042.5|95
1600113000000|2020-09-14 19:50:00|5049.3|5047.3|5047.5|5045.5|5050.8|5048.8|5047.5|5045.5|154
1600113300000|2020-09-14 19:55:00|5047.3|5045.3|5040.3|5038.3|5047.5|5045.5|5038.8|5036.8|288
1600113600000|2020-09-14 20:00:00|5043|5039|5048.6|5044.6|5050.2|5046.2|5043|5039|0
1600113900000|2020-09-14 20:05:00|5048.7|5044.7|5050.5|5046.5|5053.5|5049.5|5048.3|5044.3|0
1600114200000|2020-09-14 20:10:00|5050.6|5046.6|5042.8|5038.8|5051.3|5047.3|5041.5|5037.5|0
1600114500000|2020-09-14 20:15:00|5042.7|5038.7|5046.4|5042.4|5046.4|5042.4|5042.7|5038.7|0
1600114800000|2020-09-14 20:20:00|5046.5|5042.5|5046.8|5042.8|5046.8|5042.8|5046.3|5042.3|0
1600115100000|2020-09-14 20:25:00|5046.7|5042.7|5047.1|5043.1|5047.2|5043.2|5046.7|5042.7|0
1600115400000|2020-09-14 20:30:00|5047.2|5043.2|5047.4|5043.4|5047.8|5043.8|5044.5|5040.5|0
1600115700000|2020-09-14 20:35:00|5047.3|5043.3|5046.3|5042.3|5048.1|5044.1|5043|5039|0
1600116000000|2020-09-14 20:40:00|5045.9|5041.9|5043.3|5039.3|5047.1|5043.1|5043.3|5039.3|0
1600116300000|2020-09-14 20:45:00|5043.2|5039.2|5041.7|5037.7|5043.3|5039.3|5040.2|5036.2|0
1600116600000|2020-09-14 20:50:00|5041.6|5037.6|5039.1|5035.1|5041.6|5037.6|5039.1|5035.1|0
1600116900000|2020-09-14 20:55:00|5039.5|5035.5|5040.3|5036.3|5040.9|5036.9|5038.7|5034.7|0
1600117200000|2020-09-14 21:00:00|5040.4|5036.4|5040.6|5036.6|5040.6|5036.6|5040.2|5036.2|0
1600117500000|2020-09-14 21:05:00|5040.7|5036.7|5040.6|5036.6|5040.7|5036.7|5040.6|5036.6|0
1600117800000|2020-09-14 21:10:00|5040.7|5036.7|5041|5037|5041|5037|5040.7|5036.7|0
1600118100000|2020-09-14 21:15:00|5041.1|5037.1|5041.1|5037.1|5041.1|5037.1|5041.1|5037.1|0
1600118400000|2020-09-14 21:20:00|5040.9|5036.9|5042.4|5038.4|5042.5|5038.5|5040.8|5036.8|0
1600118700000|2020-09-14 21:25:00|5042.5|5038.5|5042.3|5038.3|5042.5|5038.5|5042.3|5038.3|0
1600119000000|2020-09-14 21:30:00|5042.5|5038.5|5042.6|5038.6|5042.6|5038.6|5042.3|5038.3|0
1600119300000|2020-09-14 21:35:00|5042.7|5038.7|5042.9|5038.9|5042.9|5038.9|5042.7|5038.7|0
1600119600000|2020-09-14 21:40:00|5043|5039|5043.4|5039.4|5043.5|5039.5|5043|5039|0
1600119900000|2020-09-14 21:45:00|5043.2|5039.2|5043.1|5039.1|5043.2|5039.2|5043.1|5039.1|0
1600120200000|2020-09-14 21:50:00|5043.2|5039.2|5043.3|5039.3|5043.3|5039.3|5042.9|5038.9|0
1600120500000|2020-09-14 21:55:00|5043|5039|5042.8|5038.8|5043.7|5039.7|5042.6|5038.6|0
1600120800000|2020-09-14 22:00:00|5043|5039|5046.1|5042.1|5046.8|5042.8|5041.8|5037.8|0
1600121100000|2020-09-14 22:05:00|5046.2|5042.2|5045.8|5041.8|5047.5|5043.5|5045.3|5041.3|0
1600121400000|2020-09-14 22:10:00|5046.1|5042.1|5043.5|5039.5|5046.1|5042.1|5043.3|5039.3|0
1600121700000|2020-09-14 22:15:00|5043.4|5039.4|5048.4|5044.4|5048.5|5044.5|5043.1|5039.1|0
1600122000000|2020-09-14 22:20:00|5048.6|5044.6|5051.6|5047.6|5052.4|5048.4|5048.2|5044.2|0
1600122300000|2020-09-14 22:25:00|5051.7|5047.7|5052.3|5048.3|5052.3|5048.3|5050.8|5046.8|0
1600122600000|2020-09-14 22:30:00|5051.9|5047.9|5051.9|5047.9|5052.3|5048.3|5050.2|5046.2|0
1600122900000|2020-09-14 22:35:00|5052.2|5048.2|5052.1|5048.1|5052.3|5048.3|5051.6|5047.6|0
1600123200000|2020-09-14 22:40:00|5051.8|5047.8|5053.4|5049.4|5053.4|5049.4|5051.8|5047.8|0
1600123500000|2020-09-14 22:45:00|5053.3|5049.3|5051.6|5047.6|5054|5050|5051.6|5047.6|0
1600123800000|2020-09-14 22:50:00|5051.7|5047.7|5053.9|5049.9|5054.2|5050.2|5051.7|5047.7|0
1600124100000|2020-09-14 22:55:00|5053.6|5049.6|5054.1|5050.1|5054.2|5050.2|5052.7|5048.7|0
1600124400000|2020-09-14 23:00:00|5054.2|5050.2|5052.7|5048.7|5054.2|5050.2|5052.2|5048.2|0
1600124700000|2020-09-14 23:05:00|5052.6|5048.6|5051.3|5047.3|5053.3|5049.3|5050.9|5046.9|0
1600125000000|2020-09-14 23:10:00|5051.5|5047.5|5054.1|5050.1|5054.2|5050.2|5051.5|5047.5|0
1600125300000|2020-09-14 23:15:00|5054|5050|5050.8|5047.8|5054.2|5050.6|5050.3|5047.3|0
1600125600000|2020-09-14 23:20:00|5051.1|5048.1|5051.1|5048.1|5051.8|5048.8|5050.3|5047.3|0
1600125900000|2020-09-14 23:25:00|5051|5048|5047.3|5044.3|5051|5048|5047.1|5044.1|0
1600126200000|2020-09-14 23:30:00|5047.4|5044.4|5047|5044|5048.8|5045.8|5047|5044|0
1600126500000|2020-09-14 23:35:00|5047.3|5044.3|5048.1|5045.1|5048.1|5045.1|5046.7|5043.7|0
1600126800000|2020-09-14 23:40:00|5048.3|5045.3|5045.1|5042.1|5048.8|5045.8|5044.7|5041.7|0
1600127100000|2020-09-14 23:45:00|5044.7|5041.7|5045.9|5042.9|5046.2|5043.2|5043.9|5040.9|0
1600127400000|2020-09-14 23:50:00|5045.6|5042.6|5048.1|5045.1|5048.1|5045.1|5045.5|5042.5|0
1600127700000|2020-09-14 23:55:00|5048.5|5045.5|5050.4|5047.4|5050.9|5047.9|5048.1|5045.1|0
1600128000000|2020-09-15 00:00:00|5050.5|5047.5|5052.1|5049.1|5052.5|5049.5|5049.3|5046.3|0
1600128300000|2020-09-15 00:05:00|5052.5|5049.5|5050.8|5047.8|5052.5|5049.5|5050.8|5047.8|0
1600128600000|2020-09-15 00:10:00|5050.7|5047.7|5045.7|5042.7|5052|5049|5044.9|5041.9|0
1600128900000|2020-09-15 00:15:00|5046.1|5043.1|5040.8|5037.8|5046.4|5043.4|5040.8|5037.8|0
1600129200000|2020-09-15 00:20:00|5040.7|5037.7|5039.6|5036.6|5041.4|5038.4|5037.5|5034.5|0
1600129500000|2020-09-15 00:25:00|5039.7|5036.7|5039.9|5036.9|5041.1|5038.1|5036.9|5033.9|0
1600129800000|2020-09-15 00:30:00|5040.4|5037.4|5039.9|5036.9|5041.4|5038.4|5036.9|5033.9|0
1600130100000|2020-09-15 00:35:00|5040|5037|5040.1|5037.1|5041.5|5038.5|5039.9|5036.9|0
1600130400000|2020-09-15 00:40:00|5040|5037|5040|5037|5041.5|5038.5|5038.6|5035.6|0
1600130700000|2020-09-15 00:45:00|5040.1|5037.1|5037.2|5034.2|5040.1|5037.1|5037.2|5034.2|0
1600131000000|2020-09-15 00:50:00|5037.3|5034.3|5040.3|5037.3|5040.3|5037.3|5037.2|5034.2|0
1600131300000|2020-09-15 00:55:00|5039.8|5036.8|5039.1|5036.1|5039.8|5036.8|5037.3|5034.3|0
1600131600000|2020-09-15 01:00:00|5039.2|5036.2|5037.7|5034.7|5040.7|5037.7|5034.8|5031.8|0
1600131900000|2020-09-15 01:05:00|5037.2|5034.2|5037.5|5034.5|5037.6|5034.6|5034.8|5031.8|0
1600132200000|2020-09-15 01:10:00|5037.6|5034.6|5037.8|5034.8|5039.3|5036.3|5037.6|5034.6|0
1600132500000|2020-09-15 01:15:00|5037.7|5034.7|5043.7|5040.7|5044.4|5041.4|5037.6|5034.6|0
1600132800000|2020-09-15 01:20:00|5045|5042|5043.5|5040.5|5045.1|5042.1|5043.5|5040.5|0
1600133100000|2020-09-15 01:25:00|5043.6|5040.6|5040.7|5037.7|5043.6|5040.6|5040.6|5037.6|0
1600133400000|2020-09-15 01:30:00|5040.8|5037.8|5040.8|5037.8|5045.1|5042.1|5040.7|5037.7|0
1600133700000|2020-09-15 01:35:00|5040.7|5037.7|5040.8|5037.8|5042.3|5039.3|5037.8|5034.8|0
1600134000000|2020-09-15 01:40:00|5040.9|5037.9|5041|5038|5042.4|5039.4|5040.9|5037.9|0
1600134300000|2020-09-15 01:45:00|5041.1|5038.1|5042.6|5039.6|5042.6|5039.6|5041|5038|0
1600134600000|2020-09-15 01:50:00|5043.1|5040.1|5042.5|5039.5|5044.1|5041.1|5041.1|5038.1|0
1600134900000|2020-09-15 01:55:00|5042.4|5039.4|5044.9|5041.9|5045.7|5042.7|5042.4|5039.4|0
1600135200000|2020-09-15 02:00:00|5045|5042|5048.6|5045.6|5048.7|5045.7|5045|5042|0
1600135500000|2020-09-15 02:05:00|5048.7|5045.7|5050.3|5047.3|5050.3|5047.3|5047.2|5044.2|0
1600135800000|2020-09-15 02:10:00|5050.2|5047.2|5048.6|5045.6|5050.3|5047.3|5048.5|5045.5|0
1600136100000|2020-09-15 02:15:00|5049.1|5046.1|5050.1|5047.1|5051.5|5048.5|5047.8|5044.8|0
1600136400000|2020-09-15 02:20:00|5051.5|5048.5|5051.3|5048.3|5052.1|5049.1|5048.5|5045.5|0
1600136700000|2020-09-15 02:25:00|5050.8|5047.8|5049.9|5046.9|5050.8|5047.8|5049.2|5046.2|0
1600137000000|2020-09-15 02:30:00|5050|5047|5049.9|5046.9|5051.4|5048.4|5047.7|5044.7|0
1600137300000|2020-09-15 02:35:00|5049.8|5046.8|5046.9|5043.9|5049.8|5046.8|5045.5|5042.5|0
1600137600000|2020-09-15 02:40:00|5047|5044|5047|5044|5049.8|5046.8|5046.9|5043.9|0
1600137900000|2020-09-15 02:45:00|5047.1|5044.1|5046.9|5043.9|5047.7|5044.7|5044.8|5041.8|0
1600138200000|2020-09-15 02:50:00|5045.5|5042.5|5045.6|5042.6|5047|5044|5045.5|5042.5|0
1600138500000|2020-09-15 02:55:00|5045.7|5042.7|5048.5|5045.5|5048.5|5045.5|5045.7|5042.7|0
1600138800000|2020-09-15 03:00:00|5049|5046|5051.4|5048.4|5051.4|5048.4|5048.5|5045.5|0
1600139100000|2020-09-15 03:05:00|5051.2|5048.2|5050|5047|5051.4|5048.4|5049.9|5046.9|0
1600139400000|2020-09-15 03:10:00|5050.5|5047.5|5050|5047|5051.4|5048.4|5049.9|5046.9|0
1600139700000|2020-09-15 03:15:00|5050.1|5047.1|5051.5|5048.5|5051.5|5048.5|5050|5047|0
1600140000000|2020-09-15 03:20:00|5051.6|5048.6|5051.4|5048.4|5052.9|5049.9|5050|5047|0
1600140300000|2020-09-15 03:25:00|5051.2|5048.2|5052.9|5049.9|5053|5050|5050|5047|0
1600140600000|2020-09-15 03:30:00|5052.6|5049.6|5050.1|5047.1|5052.9|5049.9|5048.7|5045.7|0
1600140900000|2020-09-15 03:35:00|5049.6|5046.6|5048.7|5045.7|5050.1|5047.1|5048.7|5045.7|0
1600141200000|2020-09-15 03:40:00|5048.8|5045.8|5048.7|5045.7|5050.2|5047.2|5048.7|5045.7|0
1600141500000|2020-09-15 03:45:00|5048.6|5045.6|5050.1|5047.1|5050.1|5047.1|5048.6|5045.6|0
1600141800000|2020-09-15 03:50:00|5049.5|5046.5|5050.1|5047.1|5050.1|5047.1|5048.7|5045.7|0
1600142100000|2020-09-15 03:55:00|5050.2|5047.2|5050.1|5047.1|5051.6|5048.6|5048.7|5045.7|0
1600142400000|2020-09-15 04:00:00|5049.6|5046.6|5048.6|5045.6|5050.2|5047.2|5048.6|5045.6|0
1600142700000|2020-09-15 04:05:00|5048.7|5045.7|5048.8|5045.8|5050.2|5047.2|5048.7|5045.7|0
1600143000000|2020-09-15 04:10:00|5048.9|5045.9|5050.3|5047.3|5050.3|5047.3|5048.9|5045.9|0
1600143300000|2020-09-15 04:15:00|5050.2|5047.2|5050.1|5047.1|5051.7|5048.7|5050.1|5047.1|0
1600143600000|2020-09-15 04:20:00|5050|5047|5051.5|5048.5|5051.5|5048.5|5050|5047|0
1600143900000|2020-09-15 04:25:00|5051.6|5048.6|5051.7|5048.7|5051.7|5048.7|5051.5|5048.5|0
1600144200000|2020-09-15 04:30:00|5051.6|5048.6|5050|5047|5051.7|5048.7|5050|5047|0
1600144500000|2020-09-15 04:35:00|5049.9|5046.9|5050|5047|5050|5047|5049.9|5046.9|0
1600144800000|2020-09-15 04:40:00|5049.9|5046.9|5050|5047|5051.4|5048.4|5048.6|5045.6|0
1600145100000|2020-09-15 04:45:00|5049.9|5046.9|5049.9|5046.9|5050|5047|5049.9|5046.9|0
1600145400000|2020-09-15 04:50:00|5050.4|5047.4|5049.8|5046.8|5051.2|5048.2|5049.7|5046.7|0
1600145700000|2020-09-15 04:55:00|5049.7|5046.7|5051.4|5048.4|5051.4|5048.4|5049.7|5046.7|0
1600146000000|2020-09-15 05:00:00|5051.5|5048.5|5051.3|5048.3|5052.9|5049.9|5051.2|5048.2|0
1600146300000|2020-09-15 05:05:00|5052.7|5049.7|5051.1|5048.1|5052.7|5049.7|5049.7|5046.7|0
1600146600000|2020-09-15 05:10:00|5050.9|5047.9|5049.4|5046.4|5051.2|5048.2|5048|5045|0
1600146900000|2020-09-15 05:15:00|5049.3|5046.3|5050.6|5047.6|5050.7|5047.7|5049.2|5046.2|0
1600147200000|2020-09-15 05:20:00|5050.1|5047.1|5051.2|5048.2|5051.2|5048.2|5049.2|5046.2|0
1600147500000|2020-09-15 05:25:00|5052.1|5049.1|5052.2|5049.2|5052.2|5049.2|5050.7|5047.7|0
1600147800000|2020-09-15 05:30:00|5052.3|5049.3|5050.9|5047.9|5052.4|5049.4|5050.9|5047.9|0
1600148100000|2020-09-15 05:35:00|5050.8|5047.8|5049.3|5046.3|5050.8|5047.8|5049.3|5046.3|0
1600148400000|2020-09-15 05:40:00|5049.2|5046.2|5047.7|5044.7|5049.2|5046.2|5047.6|5044.6|0
1600148700000|2020-09-15 05:45:00|5047.6|5044.6|5049.2|5046.2|5050.6|5047.6|5047.6|5044.6|0
1600149000000|2020-09-15 05:50:00|5049.1|5046.1|5050.6|5047.6|5050.6|5047.6|5049.1|5046.1|0
1600149300000|2020-09-15 05:55:00|5050.7|5047.7|5053.6|5050.6|5053.6|5050.6|5050.7|5047.7|0
1600149600000|2020-09-15 06:00:00|5052.4|5049.4|5050|5048|5053|5050.3|5047.3|5045.3|211
1600149900000|2020-09-15 06:05:00|5050.3|5048.3|5051.5|5049.5|5053.5|5051.5|5050|5048|223
1600150200000|2020-09-15 06:10:00|5051.8|5049.8|5055.8|5053.8|5056.3|5054.3|5051.5|5049.5|110
1600150500000|2020-09-15 06:15:00|5055.5|5053.5|5057.5|5055.5|5059.3|5057.3|5055.5|5053.5|179
1600150800000|2020-09-15 06:20:00|5057.8|5055.8|5058.3|5056.3|5058.3|5056.3|5056.8|5054.8|72
1600151100000|2020-09-15 06:25:00|5058.5|5056.5|5058.3|5056.3|5058.8|5056.8|5057.3|5055.3|71
1600151400000|2020-09-15 06:30:00|5058|5056|5057|5055|5058.8|5056.8|5056.8|5054.8|84
1600151700000|2020-09-15 06:35:00|5056.8|5054.8|5056.3|5054.3|5058.3|5056.3|5056.3|5054.3|62
1600152000000|2020-09-15 06:40:00|5056|5054|5056.8|5054.8|5058.5|5056.5|5055.8|5053.8|66
1600152300000|2020-09-15 06:45:00|5057.3|5055.3|5056.5|5054.5|5057.3|5055.3|5055.8|5053.8|90
1600152600000|2020-09-15 06:50:00|5056.8|5054.8|5056.5|5054.5|5057.3|5055.3|5055|5053|181
1600152900000|2020-09-15 06:55:00|5056.3|5054.3|5056.5|5054.5|5058|5056|5049.5|5047.5|504
1600153200000|2020-09-15 07:00:00|5056|5055|5059.8|5058.8|5064.8|5063.8|5053|5052|2976
1600153500000|2020-09-15 07:05:00|5058.5|5057.5|5046.3|5045.3|5058.5|5057.5|5044.8|5043.8|1586
1600153800000|2020-09-15 07:10:00|5046.5|5045.5|5043|5042|5048.3|5047.3|5041.8|5040.8|662
1600154100000|2020-09-15 07:15:00|5042.8|5041.8|5054.8|5053.8|5055.3|5054.3|5041|5040|1025
1600154400000|2020-09-15 07:20:00|5055|5054|5057.5|5056.5|5060.8|5059.8|5052.3|5051.3|1573
1600154700000|2020-09-15 07:25:00|5057.3|5056.3|5048.5|5047.5|5058.3|5057.3|5046.8|5045.8|4710
1600155000000|2020-09-15 07:30:00|5048.8|5047.8|5042.5|5041.5|5048.8|5047.8|5041.8|5040.8|2328
1600155300000|2020-09-15 07:35:00|5042.8|5041.8|5042.8|5041.8|5047|5046|5041.5|5040.5|5773
1600155600000|2020-09-15 07:40:00|5042.5|5041.5|5043.5|5042.5|5045.2|5044.2|5037.7|5036.7|504
1600155900000|2020-09-15 07:45:00|5043.2|5042.2|5039|5038|5043.2|5042.2|5037.7|5036.7|511
1600156200000|2020-09-15 07:50:00|5038.7|5037.7|5045.7|5044.7|5045.7|5044.7|5035.5|5034.5|931
1600156500000|2020-09-15 07:55:00|5045.5|5044.5|5044|5043|5046.7|5045.7|5041|5040|1452
1600156800000|2020-09-15 08:00:00|5043.7|5042.7|5041.7|5040.7|5045.5|5044.5|5040.5|5039.5|3597
1600157100000|2020-09-15 08:05:00|5041.5|5040.5|5045.7|5044.7|5049|5048|5039.2|5038.2|1108
1600157400000|2020-09-15 08:10:00|5045.5|5044.5|5038.2|5037.2|5046.7|5045.7|5034.5|5033.5|1699
1600157700000|2020-09-15 08:15:00|5038|5037|5041.5|5040.5|5042.7|5041.7|5035.7|5034.7|1778
1600158000000|2020-09-15 08:20:00|5041.2|5040.2|5049|5048|5051|5050|5040|5039|390
1600158300000|2020-09-15 08:25:00|5049.2|5048.2|5048|5047|5051|5050|5046.7|5045.7|964
1600158600000|2020-09-15 08:30:00|5047.7|5046.7|5048|5047|5051|5050|5045.5|5044.5|1143
1600158900000|2020-09-15 08:35:00|5047.7|5046.7|5056.5|5055.5|5057.5|5056.5|5047.5|5046.5|591
1600159200000|2020-09-15 08:40:00|5056.2|5055.2|5060.5|5059.5|5061|5060|5055|5054|1977
1600159500000|2020-09-15 08:45:00|5060.7|5059.7|5068.5|5067.5|5068.7|5067.7|5059.5|5058.5|872
1600159800000|2020-09-15 08:50:00|5068.7|5067.7|5064.5|5063.5|5070|5069|5062.5|5061.5|13019
1600160100000|2020-09-15 08:55:00|5065.5|5064.5|5062.7|5061.7|5068.7|5067.7|5062.7|5061.7|338
1600160400000|2020-09-15 09:00:00|5063|5062|5069.5|5068.5|5070|5069|5062.7|5061.7|383
1600160700000|2020-09-15 09:05:00|5069.2|5068.2|5073|5072|5073|5072|5067|5066|7370
1600161000000|2020-09-15 09:10:00|5073.2|5072.2|5072.2|5071.2|5074.7|5073.7|5070|5069|5256
1600161300000|2020-09-15 09:15:00|5072.5|5071.5|5071.2|5070.2|5074.2|5073.2|5068.5|5067.5|3905
1600161600000|2020-09-15 09:20:00|5071|5070|5075.5|5074.5|5077.2|5076.2|5071|5070|1872
1600161900000|2020-09-15 09:25:00|5075.7|5074.7|5081.5|5080.5|5082.5|5081.5|5075.5|5074.5|6376
1600162200000|2020-09-15 09:30:00|5082|5081|5077.5|5076.5|5085|5084|5077.5|5076.5|650
1600162500000|2020-09-15 09:35:00|5077.7|5076.7|5077.5|5076.5|5080.7|5079.7|5077|5076|281
1600162800000|2020-09-15 09:40:00|5077.2|5076.2|5074|5073|5080.5|5079.5|5073.5|5072.5|1590
1600163100000|2020-09-15 09:45:00|5074.2|5073.2|5073.2|5072.2|5075.5|5074.5|5070.5|5069.5|331
1600163400000|2020-09-15 09:50:00|5073|5072|5073.2|5072.2|5076|5075|5072.5|5071.5|4273
1600163700000|2020-09-15 09:55:00|5073.5|5072.5|5074|5073|5076|5075|5073|5072|213
1600164000000|2020-09-15 10:00:00|5073.5|5072.5|5071|5070|5075.7|5074.7|5070.7|5069.7|288
1600164300000|2020-09-15 10:05:00|5071.2|5070.2|5067|5066|5071.2|5070.2|5066.2|5065.2|408
1600164600000|2020-09-15 10:10:00|5067.2|5066.2|5066.5|5065.5|5068.5|5067.5|5065|5064|2284
1600164900000|2020-09-15 10:15:00|5066.7|5065.7|5065.5|5064.5|5070|5069|5064.2|5063.2|1852
1600165200000|2020-09-15 10:20:00|5065.2|5064.2|5064.5|5063.5|5067|5066|5063.5|5062.5|5391
1600165500000|2020-09-15 10:25:00|5064.7|5063.7|5063.5|5062.5|5066|5065|5062.5|5061.5|389
1600165800000|2020-09-15 10:30:00|5063.2|5062.2|5065|5064|5065|5064|5061.5|5060.5|1559
1600166100000|2020-09-15 10:35:00|5064.7|5063.7|5065|5064|5066.7|5065.7|5063.7|5062.7|4442
1600166400000|2020-09-15 10:40:00|5064.5|5063.5|5067|5066|5068|5067|5064.5|5063.5|540
1600166700000|2020-09-15 10:45:00|5067.2|5066.2|5073.5|5072.5|5073.7|5072.7|5067|5066|522
1600167000000|2020-09-15 10:50:00|5073.2|5072.2|5077|5076|5078.5|5077.5|5073|5072|463
1600167300000|2020-09-15 10:55:00|5076.7|5075.7|5077.5|5076.5|5078.2|5077.2|5076.5|5075.5|352
1600167600000|2020-09-15 11:00:00|5077.7|5076.7|5077.5|5076.5|5079|5078|5075.5|5074.5|443
1600167900000|2020-09-15 11:05:00|5077.2|5076.2|5076.7|5075.7|5078|5077|5076|5075|366
1600168200000|2020-09-15 11:10:00|5077|5076|5076.5|5075.5|5077.5|5076.5|5074|5073|277
1600168500000|2020-09-15 11:15:00|5076.7|5075.7|5076.5|5075.5|5078.5|5077.5|5075.5|5074.5|277
1600168800000|2020-09-15 11:20:00|5076.7|5075.7|5077.2|5076.2|5079.5|5078.5|5076|5075|357
1600169100000|2020-09-15 11:25:00|5077.5|5076.5|5077|5076|5079|5078|5076|5075|333
1600169400000|2020-09-15 11:30:00|5077.2|5076.2|5077.7|5076.7|5079.5|5078.5|5076.2|5075.2|342
1600169700000|2020-09-15 11:35:00|5077.5|5076.5|5080|5079|5081|5080|5077.5|5076.5|4322
1600170000000|2020-09-15 11:40:00|5079.6|5078.6|5074.6|5073.6|5080.1|5079.1|5074.1|5073.1|1214
1600170300000|2020-09-15 11:45:00|5074.8|5073.8|5078.3|5077.3|5079.6|5078.6|5074.8|5073.8|341
1600170600000|2020-09-15 11:50:00|5078.1|5077.1|5075.3|5074.3|5079.1|5078.1|5075.1|5074.1|425
1600170900000|2020-09-15 11:55:00|5075.1|5074.1|5074.1|5073.1|5077.1|5076.1|5072.6|5071.6|311
1600171200000|2020-09-15 12:00:00|5074.3|5073.3|5074.1|5073.1|5075.1|5074.1|5071.6|5070.6|2358
1600171500000|2020-09-15 12:05:00|5074.3|5073.3|5077.1|5076.1|5077.6|5076.6|5072.6|5071.6|347
1600171800000|2020-09-15 12:10:00|5076.8|5075.8|5078.1|5077.1|5080.6|5079.6|5076.1|5075.1|361
1600172100000|2020-09-15 12:15:00|5078.6|5077.6|5077.3|5076.3|5079.1|5078.1|5077.1|5076.1|246
1600172400000|2020-09-15 12:20:00|5077.1|5076.1|5074.3|5073.3|5077.8|5076.8|5073.6|5072.6|355
1600172700000|2020-09-15 12:25:00|5074.6|5073.6|5074.1|5073.1|5074.8|5073.8|5072.6|5071.6|255
1600173000000|2020-09-15 12:30:00|5075.6|5074.6|5076.1|5075.1|5076.8|5075.8|5073.6|5072.6|1272
1600173300000|2020-09-15 12:35:00|5076.3|5075.3|5081.6|5080.6|5082.3|5081.3|5075.1|5074.1|459
1600173600000|2020-09-15 12:40:00|5081.8|5080.8|5081.6|5080.6|5083.6|5082.6|5081.1|5080.1|1630
1600173900000|2020-09-15 12:45:00|5081.8|5080.8|5080.6|5079.6|5084.6|5083.6|5079.1|5078.1|487
1600174200000|2020-09-15 12:50:00|5080.3|5079.3|5081.3|5080.3|5084.6|5083.6|5080.1|5079.1|762
1600174500000|2020-09-15 12:55:00|5081.1|5080.1|5087.1|5086.1|5087.6|5086.6|5081.1|5080.1|1687
1600174800000|2020-09-15 13:00:00|5087.6|5086.6|5085.1|5084.1|5089.1|5088.1|5084.1|5083.1|628
1600175100000|2020-09-15 13:05:00|5084.8|5083.8|5083.1|5082.1|5084.8|5083.8|5082.1|5081.1|6052
1600175400000|2020-09-15 13:10:00|5083.3|5082.3|5082.3|5081.3|5083.6|5082.6|5081.6|5080.6|291
1600175700000|2020-09-15 13:15:00|5082.6|5081.6|5082.1|5081.1|5082.6|5081.6|5081.1|5080.1|710
1600176000000|2020-09-15 13:20:00|5081.8|5080.8|5080.3|5079.3|5082.1|5081.1|5078.3|5077.3|503
1600176300000|2020-09-15 13:25:00|5080.1|5079.1|5077.1|5076.1|5080.1|5079.1|5076.3|5075.3|334
1600176600000|2020-09-15 13:30:00|5076.8|5075.8|5075.3|5074.3|5079.6|5078.6|5075.1|5074.1|565
1600176900000|2020-09-15 13:35:00|5075.6|5074.6|5076.1|5075.1|5078.6|5077.6|5072.8|5071.8|5530
1600177200000|2020-09-15 13:40:00|5076.3|5075.3|5071.8|5070.8|5079.1|5078.1|5071.8|5070.8|1466
1600177500000|2020-09-15 13:45:00|5071.6|5070.6|5068.6|5067.6|5074.6|5073.6|5068.1|5067.1|2636
1600177800000|2020-09-15 13:50:00|5068.3|5067.3|5071.1|5070.1|5072.6|5071.6|5068.1|5067.1|1175
1600178100000|2020-09-15 13:55:00|5071.8|5070.8|5068.8|5067.8|5072.1|5071.1|5065.8|5064.8|3915
1600178400000|2020-09-15 14:00:00|5069.1|5068.1|5071.1|5070.1|5072.8|5071.8|5067.6|5066.6|902
1600178700000|2020-09-15 14:05:00|5070.8|5069.8|5067.1|5066.1|5072.1|5071.1|5064.1|5063.1|4022
1600179000000|2020-09-15 14:10:00|5067.3|5066.3|5074.1|5073.1|5075.1|5074.1|5067.3|5066.3|1767
1600179300000|2020-09-15 14:15:00|5074.3|5073.3|5070.1|5069.1|5075.1|5074.1|5070.1|5069.1|2673
1600179600000|2020-09-15 14:20:00|5069.8|5068.8|5067.1|5066.1|5071.1|5070.1|5066.1|5065.1|517
1600179900000|2020-09-15 14:25:00|5066.8|5065.8|5075.1|5074.1|5075.1|5074.1|5066.1|5065.1|1628
1600180200000|2020-09-15 14:30:00|5075.3|5074.3|5070.8|5069.8|5075.6|5074.6|5070.6|5069.6|566
1600180500000|2020-09-15 14:35:00|5070.6|5069.6|5068.6|5067.6|5074.6|5073.6|5067.8|5066.8|501
1600180800000|2020-09-15 14:40:00|5068.3|5067.3|5065.6|5064.6|5071.6|5070.6|5065.1|5064.1|1383
1600181100000|2020-09-15 14:45:00|5065.8|5064.8|5070.6|5069.6|5072.1|5071.1|5064.1|5063.1|2526
1600181400000|2020-09-15 14:50:00|5070.8|5069.8|5072.8|5071.8|5073.6|5072.6|5068.6|5067.6|1711
1600181700000|2020-09-15 14:55:00|5072.6|5071.6|5076.6|5075.6|5077.1|5076.1|5072.1|5071.1|768
1600182000000|2020-09-15 15:00:00|5076.3|5075.3|5076.1|5075.1|5078.1|5077.1|5075.1|5074.1|418
1600182300000|2020-09-15 15:05:00|5076.6|5075.6|5079.1|5078.1|5079.1|5078.1|5075.8|5074.8|2604
1600182600000|2020-09-15 15:10:00|5078.8|5077.8|5077.1|5076.1|5079.6|5078.6|5076.3|5075.3|9886
1600182900000|2020-09-15 15:15:00|5077.3|5076.3|5072.1|5071.1|5078.1|5077.1|5071.6|5070.6|381
1600183200000|2020-09-15 15:20:00|5071.8|5070.8|5070.6|5069.6|5072.6|5071.6|5069.8|5068.8|1677
1600183500000|2020-09-15 15:25:00|5070.3|5069.3|5070.1|5069.1|5072.8|5071.8|5067.6|5066.6|1320
1600183800000|2020-09-15 15:30:00|5070.6|5068.6|5068.1|5066.1|5073.8|5071.8|5067.8|5065.8|3620
1600184100000|2020-09-15 15:35:00|5069.1|5067.1|5068.6|5066.6|5072.1|5070.1|5067.3|5065.3|1290
1600184400000|2020-09-15 15:40:00|5068.8|5066.8|5068.8|5066.8|5069.8|5067.8|5067.1|5065.1|589
1600184700000|2020-09-15 15:45:00|5068.6|5066.6|5068.1|5066.1|5069.6|5067.6|5067.3|5065.3|134
1600185000000|2020-09-15 15:50:00|5067.8|5065.8|5066.3|5064.3|5068.6|5066.6|5066.1|5064.1|144
1600185300000|2020-09-15 15:55:00|5066.6|5064.6|5069.1|5067.1|5069.1|5067.1|5064.8|5062.8|257
1600185600000|2020-09-15 16:00:00|5069.3|5067.3|5070.3|5068.3|5072.6|5070.6|5069.1|5067.1|1912
1600185900000|2020-09-15 16:05:00|5070.1|5068.1|5066.8|5064.8|5071.1|5069.1|5066.6|5064.6|2206
1600186200000|2020-09-15 16:10:00|5067.1|5065.1|5065.8|5063.8|5067.1|5065.1|5064.6|5062.6|395
1600186500000|2020-09-15 16:15:00|5065.6|5063.6|5066.6|5064.6|5066.6|5064.6|5065.1|5063.1|253
1600186800000|2020-09-15 16:20:00|5066.8|5064.8|5065.6|5063.6|5067.1|5065.1|5065.6|5063.6|80
1600187100000|2020-09-15 16:25:00|5065.8|5063.8|5069.1|5067.1|5070.3|5068.3|5064.1|5062.1|146
1600187400000|2020-09-15 16:30:00|5069.6|5067.6|5068.1|5066.1|5070.1|5068.1|5067.6|5065.6|80
1600187700000|2020-09-15 16:35:00|5068.3|5066.3|5067.8|5065.8|5068.8|5066.8|5066.6|5064.6|60
1600188000000|2020-09-15 16:40:00|5068.1|5066.1|5069.6|5067.6|5069.8|5067.8|5068.1|5066.1|30
1600188300000|2020-09-15 16:45:00|5069.3|5067.3|5067.6|5065.6|5070.1|5068.1|5067.6|5065.6|70
1600188600000|2020-09-15 16:50:00|5067.1|5065.1|5067.1|5065.1|5067.8|5065.8|5065.6|5063.6|85
1600188900000|2020-09-15 16:55:00|5066.8|5064.8|5068.6|5066.6|5069.1|5067.1|5066.6|5064.6|40
1600189200000|2020-09-15 17:00:00|5068.8|5066.8|5068.8|5066.8|5071.6|5069.6|5068.1|5066.1|118
1600189500000|2020-09-15 17:05:00|5069.1|5067.1|5069.3|5067.3|5069.8|5067.8|5066.8|5064.8|40
1600189800000|2020-09-15 17:10:00|5069.6|5067.6|5069.3|5067.3|5070.8|5068.8|5069.1|5067.1|6
1600190100000|2020-09-15 17:15:00|5069.1|5067.1|5068.1|5066.1|5070.6|5068.6|5067.8|5065.8|35
1600190400000|2020-09-15 17:20:00|5068.3|5066.3|5067.6|5065.6|5068.8|5066.8|5065.8|5063.8|50
1600190700000|2020-09-15 17:25:00|5067.8|5065.8|5066.8|5064.8|5067.8|5065.8|5066.1|5064.1|21
1600191000000|2020-09-15 17:30:00|5066.6|5064.6|5067.3|5065.3|5067.3|5065.3|5065.1|5063.1|33
1600191300000|2020-09-15 17:35:00|5067.1|5065.1|5068.1|5066.1|5068.8|5066.8|5066.6|5064.6|37
1600191600000|2020-09-15 17:40:00|5068.3|5066.3|5068.3|5066.3|5068.8|5066.8|5067.6|5065.6|10
1600191900000|2020-09-15 17:45:00|5068.1|5066.1|5068.3|5066.3|5068.8|5066.8|5067.3|5065.3|21
1600192200000|2020-09-15 17:50:00|5068.1|5066.1|5067.8|5065.8|5068.8|5066.8|5067.8|5065.8|11
1600192500000|2020-09-15 17:55:00|5068.1|5066.1|5066.3|5064.3|5068.3|5066.3|5065.8|5063.8|17
1600192800000|2020-09-15 18:00:00|5066.1|5064.1|5064.3|5062.3|5067.3|5065.3|5064.1|5062.1|63
1600193100000|2020-09-15 18:05:00|5064.8|5062.8|5061.3|5059.3|5065.1|5063.1|5059.6|5057.6|71
1600193400000|2020-09-15 18:10:00|5061.6|5059.6|5063.3|5061.3|5063.3|5061.3|5060.8|5058.8|46
1600193700000|2020-09-15 18:15:00|5063.1|5061.1|5061.8|5059.8|5063.6|5061.6|5060.8|5058.8|48
1600194000000|2020-09-15 18:20:00|5061.6|5059.6|5062.8|5060.8|5063.1|5061.1|5060.3|5058.3|27
1600194300000|2020-09-15 18:25:00|5062.6|5060.6|5061.1|5059.1|5062.8|5060.8|5059.8|5057.8|41
1600194600000|2020-09-15 18:30:00|5061.3|5059.3|5059.6|5057.6|5061.3|5059.3|5058.6|5056.6|42
1600194900000|2020-09-15 18:35:00|5059.8|5057.8|5061.3|5059.3|5061.8|5059.8|5059.8|5057.8|23
1600195200000|2020-09-15 18:40:00|5061.6|5059.6|5063.3|5061.3|5063.6|5061.6|5061.3|5059.3|13
1600195500000|2020-09-15 18:45:00|5063.1|5061.1|5063.8|5061.8|5063.8|5061.8|5062.1|5060.1|24
1600195800000|2020-09-15 18:50:00|5064.1|5062.1|5064.3|5062.3|5064.6|5062.6|5063.1|5061.1|44
1600196100000|2020-09-15 18:55:00|5064.1|5062.1|5063.8|5061.8|5064.6|5062.6|5062.1|5060.1|32
1600196400000|2020-09-15 19:00:00|5064.3|5062.3|5061.6|5059.6|5064.8|5062.8|5061.6|5059.6|57
1600196700000|2020-09-15 19:05:00|5061.3|5059.3|5056.8|5054.8|5061.3|5059.3|5055.8|5053.8|126
1600197000000|2020-09-15 19:10:00|5056.6|5054.6|5056.3|5054.3|5058.6|5056.6|5055.8|5053.8|48
1600197300000|2020-09-15 19:15:00|5056.1|5054.1|5058.3|5056.3|5059.3|5057.3|5055.8|5053.8|44
1600197600000|2020-09-15 19:20:00|5058.1|5056.1|5056.8|5054.8|5058.8|5056.8|5055.6|5053.6|39
1600197900000|2020-09-15 19:25:00|5057.1|5055.1|5058.1|5056.1|5058.8|5056.8|5055.8|5053.8|112
1600198200000|2020-09-15 19:30:00|5057.8|5055.8|5052.8|5050.8|5058.3|5056.3|5052.1|5050.1|92
1600198500000|2020-09-15 19:35:00|5053.1|5051.1|5053.3|5051.3|5054.8|5052.8|5051.6|5049.6|101
1600198800000|2020-09-15 19:40:00|5053.1|5051.1|5054.1|5052.1|5055.1|5053.1|5051.6|5049.6|48
1600199100000|2020-09-15 19:45:00|5054.3|5052.3|5056.8|5054.8|5056.8|5054.8|5052.8|5050.8|55
1600199400000|2020-09-15 19:50:00|5056.6|5054.6|5061.3|5059.3|5061.3|5059.3|5055.8|5053.8|79
1600199700000|2020-09-15 19:55:00|5061.1|5059.1|5064.6|5062.6|5065.8|5063.8|5058.6|5056.6|228
1600200000000|2020-09-15 20:00:00|5064.5|5060.6|5070.7|5066.7|5071.2|5067.2|5064.3|5060.3|0
1600200300000|2020-09-15 20:05:00|5071|5067|5073.2|5069.2|5074.3|5070.3|5070.2|5066.2|0
1600200600000|2020-09-15 20:10:00|5073.3|5069.3|5072.1|5068.1|5073.5|5069.5|5070.1|5066.1|0
1600200900000|2020-09-15 20:15:00|5072|5068|5072.5|5068.5|5072.5|5068.5|5071.4|5067.4|0
1600201200000|2020-09-15 20:20:00|5072.3|5068.3|5072.1|5068.1|5072.5|5068.5|5072|5068|0
1600201500000|2020-09-15 20:25:00|5072.4|5068.4|5071.8|5067.8|5072.5|5068.5|5071.8|5067.8|0
1600201800000|2020-09-15 20:30:00|5071.3|5067.3|5070.8|5066.8|5072.5|5068.5|5070.8|5066.8|0
1600202100000|2020-09-15 20:35:00|5070.9|5066.9|5072.7|5068.7|5074.2|5070.2|5070.9|5066.9|0
1600202400000|2020-09-15 20:40:00|5072.6|5068.6|5070.8|5066.8|5072.6|5068.6|5070.4|5066.4|0
1600202700000|2020-09-15 20:45:00|5070.4|5066.4|5070.8|5066.8|5071.2|5067.2|5070.1|5066.1|0
1600203000000|2020-09-15 20:50:00|5070.9|5066.9|5070.4|5066.4|5071.6|5067.6|5070.1|5066.1|0
1600203300000|2020-09-15 20:55:00|5070.3|5066.3|5071.1|5067.1|5071.9|5067.9|5070.1|5066.1|0
1600203600000|2020-09-15 21:00:00|5070.8|5066.8|5070.5|5066.5|5071.2|5067.2|5070.5|5066.5|0
1600203900000|2020-09-15 21:05:00|5070.7|5066.7|5070.7|5066.7|5070.7|5066.7|5070.3|5066.3|0
1600204200000|2020-09-15 21:10:00|5071.1|5067.1|5071.4|5067.4|5071.8|5067.8|5071.1|5067.1|0
1600204500000|2020-09-15 21:15:00|5071.5|5067.5|5071.5|5067.5|5071.6|5067.6|5071.4|5067.4|0
1600204800000|2020-09-15 21:20:00|5071.4|5067.4|5072.1|5068.1|5072.5|5068.5|5071.4|5067.4|0
1600205100000|2020-09-15 21:25:00|5072.3|5068.3|5072.3|5068.3|5072.3|5068.3|5072.1|5068.1|0
1600205400000|2020-09-15 21:30:00|5072.6|5068.6|5072.3|5068.3|5072.6|5068.6|5072.3|5068.3|0
1600205700000|2020-09-15 21:35:00|5072.1|5068.1|5072.2|5068.2|5072.3|5068.3|5072.1|5068.1|0
1600206000000|2020-09-15 21:40:00|5072.3|5068.3|5072|5068|5072.3|5068.3|5072|5068|0
1600206300000|2020-09-15 21:45:00|5071.8|5067.8|5072.2|5068.2|5072.2|5068.2|5071.8|5067.8|0
1600206600000|2020-09-15 21:50:00|5072|5068|5072.2|5068.2|5072.2|5068.2|5072|5068|0
1600206900000|2020-09-15 21:55:00|5072.3|5068.3|5072.5|5068.5|5072.5|5068.5|5072.2|5068.2|0
1600207200000|2020-09-15 22:00:00|5072.6|5068.6|5074.8|5070.8|5076.3|5072.3|5072.4|5068.4|0
1600207500000|2020-09-15 22:05:00|5074.9|5070.9|5074.2|5070.2|5075.1|5071.1|5073.8|5069.8|0
1600207800000|2020-09-15 22:10:00|5073.8|5069.8|5074.5|5070.5|5074.5|5070.5|5073|5069|0
1600208100000|2020-09-15 22:15:00|5074.6|5070.6|5072.8|5068.8|5074.9|5070.9|5072.3|5068.3|0
1600208400000|2020-09-15 22:20:00|5072.6|5068.6|5073.4|5069.4|5074.4|5070.4|5072.6|5068.6|0
1600208700000|2020-09-15 22:25:00|5069.6|5065.6|5069.6|5065.6|5069.7|5065.7|5069.6|5065.6|0
1600209000000|2020-09-15 22:30:00|5069.9|5065.9|5069.6|5065.6|5069.9|5065.9|5069.1|5065.1|0
1600209300000|2020-09-15 22:35:00|5069.5|5065.5|5067.8|5063.8|5069.6|5065.6|5066.5|5062.5|0
1600209600000|2020-09-15 22:40:00|5068.1|5064.1|5068.2|5064.2|5068.8|5064.8|5068.1|5064.1|0
1600209900000|2020-09-15 22:45:00|5068.1|5064.1|5069.1|5065.1|5069.1|5065.1|5068.1|5064.1|0
1600210200000|2020-09-15 22:50:00|5069.2|5065.2|5068.8|5064.8|5069.6|5065.6|5068.1|5064.1|0
1600210500000|2020-09-15 22:55:00|5068.9|5064.9|5069.9|5065.9|5069.9|5065.9|5068.8|5064.8|0
1600210800000|2020-09-15 23:00:00|5070.3|5066.3|5069.5|5065.5|5070.3|5066.3|5069.5|5065.5|0
1600211100000|2020-09-15 23:05:00|5069.7|5065.7|5068|5064|5069.7|5065.7|5068|5064|0
1600211400000|2020-09-15 23:10:00|5067.9|5063.9|5066.5|5062.5|5068|5064|5065.4|5061.4|0
1600211700000|2020-09-15 23:15:00|5066.7|5062.7|5064.5|5061.5|5066.9|5063.4|5063.9|5060.9|0
1600212000000|2020-09-15 23:20:00|5064.4|5061.4|5061.9|5058.9|5064.4|5061.4|5061.9|5058.9|0
1600212300000|2020-09-15 23:25:00|5061.6|5058.6|5062.8|5059.8|5063.3|5060.3|5059.4|5056.4|0
1600212600000|2020-09-15 23:30:00|5062.7|5059.7|5061.8|5058.8|5062.8|5059.8|5060.6|5057.6|0
1600212900000|2020-09-15 23:35:00|5061.6|5058.6|5059.9|5056.9|5062.8|5059.8|5059.5|5056.5|0
1600213200000|2020-09-15 23:40:00|5059.5|5056.5|5059.2|5056.2|5060.6|5057.6|5058|5055|0
1600213500000|2020-09-15 23:45:00|5059.3|5056.3|5057.7|5054.7|5060|5057|5056.5|5053.5|0
1600213800000|2020-09-15 23:50:00|5057.9|5054.9|5059.7|5056.7|5061.1|5058.1|5057.7|5054.7|0
1600214100000|2020-09-15 23:55:00|5059.6|5056.6|5061.3|5058.3|5062.1|5059.1|5059.5|5056.5|0
1600214400000|2020-09-16 00:00:00|5061.4|5058.4|5062|5059|5062.4|5059.4|5059.9|5056.9|0
1600214700000|2020-09-16 00:05:00|5061.8|5058.8|5058.6|5055.6|5061.8|5058.8|5057.4|5054.4|0
1600215000000|2020-09-16 00:10:00|5058.3|5055.3|5055.8|5052.8|5060.5|5057.5|5055.4|5052.4|0
1600215300000|2020-09-16 00:15:00|5055.9|5052.9|5053|5050|5056.9|5053.9|5048.6|5045.6|0
1600215600000|2020-09-16 00:20:00|5052.9|5049.9|5054.4|5051.4|5054.5|5051.5|5052.9|5049.9|0
1600215900000|2020-09-16 00:25:00|5054.2|5051.2|5056|5053|5056|5053|5053.8|5050.8|0
1600216200000|2020-09-16 00:30:00|5055.9|5052.9|5057.4|5054.4|5057.5|5054.5|5055.9|5052.9|0
1600216500000|2020-09-16 00:35:00|5057.5|5054.5|5059|5056|5059|5056|5057.4|5054.4|0
1600216800000|2020-09-16 00:40:00|5059.1|5056.1|5059.3|5056.3|5060.8|5057.8|5059|5056|0
1600217100000|2020-09-16 00:45:00|5059.4|5056.4|5060.7|5057.7|5060.7|5057.7|5059.2|5056.2|0
1600217400000|2020-09-16 00:50:00|5060.6|5057.6|5062.1|5059.1|5062.1|5059.1|5059.1|5056.1|0
1600217700000|2020-09-16 00:55:00|5061.6|5058.6|5062|5059|5063.5|5060.5|5060.7|5057.7|0
1600218000000|2020-09-16 01:00:00|5062.1|5059.1|5060.4|5057.4|5062.1|5059.1|5060.3|5057.3|0
1600218300000|2020-09-16 01:05:00|5060.3|5057.3|5061.9|5058.9|5061.9|5058.9|5057.5|5054.5|0
1600218600000|2020-09-16 01:10:00|5061.4|5058.4|5057.6|5054.6|5061.4|5058.4|5057.6|5054.6|0
1600218900000|2020-09-16 01:15:00|5057.4|5054.4|5060.6|5057.6|5062.1|5059.1|5056.1|5053.1|0
1600219200000|2020-09-16 01:20:00|5060.5|5057.5|5060.4|5057.4|5062|5059|5059.1|5056.1|0
1600219500000|2020-09-16 01:25:00|5060.3|5057.3|5060.5|5057.5|5061.8|5058.8|5058.9|5055.9|0
1600219800000|2020-09-16 01:30:00|5060.4|5057.4|5061.9|5058.9|5063.4|5060.4|5059|5056|0
1600220100000|2020-09-16 01:35:00|5062|5059|5064.6|5061.6|5064.7|5061.7|5061.9|5058.9|0
1600220400000|2020-09-16 01:40:00|5064.5|5061.5|5064.8|5061.8|5067|5064|5063.2|5060.2|0
1600220700000|2020-09-16 01:45:00|5064.9|5061.9|5064|5061|5064.9|5061.9|5063.3|5060.3|0
1600221000000|2020-09-16 01:50:00|5063.8|5060.8|5064.8|5061.8|5065.5|5062.5|5063.3|5060.3|0
1600221300000|2020-09-16 01:55:00|5064.7|5061.7|5069.1|5066.1|5069.1|5066.1|5064.7|5061.7|0
1600221600000|2020-09-16 02:00:00|5069|5066|5069.3|5066.3|5070.6|5067.6|5067.6|5064.6|0
1600221900000|2020-09-16 02:05:00|5069.2|5066.2|5070.1|5067.1|5070.8|5067.8|5069.2|5066.2|0
1600222200000|2020-09-16 02:10:00|5070.4|5067.4|5072|5069|5072.7|5069.7|5069.4|5066.4|0
1600222500000|2020-09-16 02:15:00|5072.2|5069.2|5072.6|5069.6|5072.7|5069.7|5069.7|5066.7|0
1600222800000|2020-09-16 02:20:00|5072.5|5069.5|5071.2|5068.2|5072.6|5069.6|5070.4|5067.4|0
1600223100000|2020-09-16 02:25:00|5071.1|5068.1|5072.6|5069.6|5072.7|5069.7|5071.1|5068.1|0
1600223400000|2020-09-16 02:30:00|5072.5|5069.5|5071|5068|5073.9|5070.9|5070.3|5067.3|0
1600223700000|2020-09-16 02:35:00|5071.3|5068.3|5070.9|5067.9|5072.4|5069.4|5070.2|5067.2|0
1600224000000|2020-09-16 02:40:00|5071.2|5068.2|5072.5|5069.5|5072.5|5069.5|5071|5068|0
1600224300000|2020-09-16 02:45:00|5072|5069|5070.9|5067.9|5074|5071|5070.9|5067.9|0
1600224600000|2020-09-16 02:50:00|5070.8|5067.8|5069.4|5066.4|5070.8|5067.8|5069.4|5066.4|0
1600224900000|2020-09-16 02:55:00|5069.5|5066.5|5070.8|5067.8|5070.8|5067.8|5069.5|5066.5|0
1600225200000|2020-09-16 03:00:00|5070.9|5067.9|5071|5068|5071|5068|5069.4|5066.4|0
1600225500000|2020-09-16 03:05:00|5070.9|5067.9|5075.5|5072.5|5075.6|5072.6|5070.9|5067.9|0
1600225800000|2020-09-16 03:10:00|5075.4|5072.4|5077|5074|5077.1|5074.1|5075.4|5072.4|0
1600226100000|2020-09-16 03:15:00|5077.1|5074.1|5075.6|5072.6|5077.1|5074.1|5074.2|5071.2|0
1600226400000|2020-09-16 03:20:00|5075.5|5072.5|5075.6|5072.6|5076.4|5073.4|5075.5|5072.5|0
1600226700000|2020-09-16 03:25:00|5075.7|5072.7|5075.5|5072.5|5077.1|5074.1|5074.2|5071.2|0
1600227000000|2020-09-16 03:30:00|5075.4|5072.4|5074|5071|5075.5|5072.5|5072.6|5069.6|0
1600227300000|2020-09-16 03:35:00|5074.1|5071.1|5074|5071|5074.7|5071.7|5072.5|5069.5|0
1600227600000|2020-09-16 03:40:00|5074.1|5071.1|5072.7|5069.7|5074.1|5071.1|5072.6|5069.6|0
1600227900000|2020-09-16 03:45:00|5073|5070|5074.1|5071.1|5074.1|5071.1|5073|5070|0
1600228200000|2020-09-16 03:50:00|5074.2|5071.2|5072.7|5069.7|5075.5|5072.5|5072.6|5069.6|0
1600228500000|2020-09-16 03:55:00|5073.4|5070.4|5074.2|5071.2|5074.2|5071.2|5072.7|5069.7|0
1600228800000|2020-09-16 04:00:00|5074.1|5071.1|5072.6|5069.6|5074.1|5071.1|5072.6|5069.6|0
1600229100000|2020-09-16 04:05:00|5072.7|5069.7|5069.7|5066.7|5072.7|5069.7|5069.7|5066.7|0
1600229400000|2020-09-16 04:10:00|5069.8|5066.8|5069.8|5066.8|5069.8|5066.8|5069.8|5066.8|0
1600229700000|2020-09-16 04:15:00|5069.7|5066.7|5071.2|5068.2|5071.3|5068.3|5069.7|5066.7|0
1600230000000|2020-09-16 04:20:00|5070.7|5067.7|5069.8|5066.8|5071.2|5068.2|5069.8|5066.8|0
1600230300000|2020-09-16 04:25:00|5070.5|5067.5|5068.3|5065.3|5070.5|5067.5|5068.3|5065.3|0
1600230600000|2020-09-16 04:30:00|5068.2|5065.2|5066.8|5063.8|5068.3|5065.3|5066.8|5063.8|0
1600230900000|2020-09-16 04:35:00|5066.7|5063.7|5066.7|5063.7|5066.8|5063.8|5066.6|5063.6|0
1600231200000|2020-09-16 04:40:00|5066.6|5063.6|5066.8|5063.8|5066.8|5063.8|5065.9|5062.9|0
1600231500000|2020-09-16 04:45:00|5066.7|5063.7|5066.9|5063.9|5068.1|5065.1|5066.7|5063.7|0
1600231800000|2020-09-16 04:50:00|5066.8|5063.8|5066.8|5063.8|5066.8|5063.8|5066|5063|0
1600232100000|2020-09-16 04:55:00|5066.7|5063.7|5066.7|5063.7|5066.8|5063.8|5066.7|5063.7|0
1600232400000|2020-09-16 05:00:00|5066.6|5063.6|5065.1|5062.1|5066.6|5063.6|5064.4|5061.4|0
1600232700000|2020-09-16 05:05:00|5065|5062|5065|5062|5066.5|5063.5|5063.5|5060.5|0
1600233000000|2020-09-16 05:10:00|5065.1|5062.1|5065|5062|5066.6|5063.6|5064.9|5061.9|0
1600233300000|2020-09-16 05:15:00|5064.9|5061.9|5065|5062|5066.5|5063.5|5064.9|5061.9|0
1600233600000|2020-09-16 05:20:00|5065.1|5062.1|5064.7|5061.7|5065.1|5062.1|5063.3|5060.3|0
1600233900000|2020-09-16 05:25:00|5064.6|5061.6|5063.3|5060.3|5064.7|5061.7|5061.9|5058.9|0
1600234200000|2020-09-16 05:30:00|5063.4|5060.4|5063.5|5060.5|5063.7|5060.7|5063.4|5060.4|0
1600234500000|2020-09-16 05:35:00|5063.6|5060.6|5065|5062|5065|5062|5063.5|5060.5|0
1600234800000|2020-09-16 05:40:00|5064.9|5061.9|5064.8|5061.8|5066.4|5063.4|5061.9|5058.9|0
1600235100000|2020-09-16 05:45:00|5064.7|5061.7|5063.3|5060.3|5064.8|5061.8|5061.8|5058.8|0
1600235400000|2020-09-16 05:50:00|5063.4|5060.4|5061.8|5058.8|5064.7|5061.7|5061.8|5058.8|0
1600235700000|2020-09-16 05:55:00|5061.7|5058.7|5060.5|5057.5|5061.8|5058.8|5060.4|5057.4|0
1600236000000|2020-09-16 06:00:00|5060.8|5057.8|5062.8|5060.8|5063.6|5061.6|5059.6|5057.2|261
1600236300000|2020-09-16 06:05:00|5063.1|5061.1|5061.3|5059.3|5064.3|5062.3|5061.1|5059.1|65
1600236600000|2020-09-16 06:10:00|5061.1|5059.1|5061.1|5059.1|5061.6|5059.6|5058.1|5056.1|396
1600236900000|2020-09-16 06:15:00|5060.8|5058.8|5062.8|5060.8|5063.3|5061.3|5060.3|5058.3|672
1600237200000|2020-09-16 06:20:00|5062.6|5060.6|5064.3|5062.3|5064.8|5062.8|5062.1|5060.1|1174
1600237500000|2020-09-16 06:25:00|5064.1|5062.1|5065.8|5063.8|5066.1|5064.1|5062.8|5060.8|98
1600237800000|2020-09-16 06:30:00|5065.6|5063.6|5067.8|5065.8|5068.3|5066.3|5065.1|5063.1|1912
1600238100000|2020-09-16 06:35:00|5066.6|5064.6|5068.1|5066.1|5068.3|5066.3|5065.8|5063.8|328
1600238400000|2020-09-16 06:40:00|5067.8|5065.8|5069.8|5067.8|5070.8|5068.8|5067.3|5065.3|269
1600238700000|2020-09-16 06:45:00|5069.6|5067.6|5069.8|5067.8|5071.3|5069.3|5069.3|5067.3|105
1600239000000|2020-09-16 06:50:00|5069.3|5067.3|5070.6|5068.6|5071.1|5069.1|5069.1|5067.1|1217
1600239300000|2020-09-16 06:55:00|5070.8|5068.8|5070.3|5068.3|5074.3|5072.3|5070.1|5068.1|394
1600239600000|2020-09-16 07:00:00|5070.1|5069.1|5074.3|5073.3|5075.8|5074.8|5065.8|5064.8|2243
1600239900000|2020-09-16 07:05:00|5074.6|5073.6|5072.3|5071.3|5076.3|5075.3|5066.6|5065.6|526
1600240200000|2020-09-16 07:10:00|5072.1|5071.1|5080.1|5079.1|5083.3|5082.3|5070.6|5069.6|1412
1600240500000|2020-09-16 07:15:00|5080.3|5079.3|5078.3|5077.3|5082.3|5081.3|5077.6|5076.6|483
1600240800000|2020-09-16 07:20:00|5078.6|5077.6|5079.6|5078.6|5079.8|5078.8|5074.8|5073.8|3632
1600241100000|2020-09-16 07:25:00|5079.8|5078.8|5078.1|5077.1|5079.8|5078.8|5074.3|5073.3|282
1600241400000|2020-09-16 07:30:00|5077.8|5076.8|5072.6|5071.6|5079.8|5078.8|5072.1|5071.1|489
1600241700000|2020-09-16 07:35:00|5072.8|5071.8|5071.3|5070.3|5075.8|5074.8|5071.3|5070.3|272
1600242000000|2020-09-16 07:40:00|5070.9|5069.9|5070.4|5069.4|5073.2|5072.2|5069.4|5068.4|5124
1600242300000|2020-09-16 07:45:00|5070.2|5069.2|5063.9|5062.9|5070.4|5069.4|5062.9|5061.9|358
1600242600000|2020-09-16 07:50:00|5064.2|5063.2|5067.9|5066.9|5069.7|5068.7|5060.9|5059.9|2031
1600242900000|2020-09-16 07:55:00|5068.2|5067.2|5067.4|5066.4|5069.9|5068.9|5064.7|5063.7|3312
1600243200000|2020-09-16 08:00:00|5067.2|5066.2|5072.9|5071.9|5073.7|5072.7|5065.2|5064.2|2019
1600243500000|2020-09-16 08:05:00|5073.2|5072.2|5076.4|5075.4|5079.9|5078.9|5071.4|5070.4|396
1600243800000|2020-09-16 08:10:00|5076.7|5075.7|5079.4|5078.4|5080.2|5079.2|5075.7|5074.7|264
1600244100000|2020-09-16 08:15:00|5079.2|5078.2|5081.4|5080.4|5081.7|5080.7|5078.2|5077.2|207
1600244400000|2020-09-16 08:20:00|5081.7|5080.7|5080.2|5079.2|5084.4|5083.4|5078.4|5077.4|2147
1600244700000|2020-09-16 08:25:00|5080.4|5079.4|5073.2|5072.2|5082.2|5081.2|5073.2|5072.2|3089
1600245000000|2020-09-16 08:30:00|5072.9|5071.9|5076.7|5075.7|5077.2|5076.2|5072.4|5071.4|175
1600245300000|2020-09-16 08:35:00|5076.4|5075.4|5075.4|5074.4|5077.2|5076.2|5074.7|5073.7|356
1600245600000|2020-09-16 08:40:00|5075.7|5074.7|5073.7|5072.7|5077.2|5076.2|5073.7|5072.7|1011
1600245900000|2020-09-16 08:45:00|5073.4|5072.4|5074.9|5073.9|5076.4|5075.4|5072.9|5071.9|153
1600246200000|2020-09-16 08:50:00|5075.2|5074.2|5073.9|5072.9|5075.2|5074.2|5072.2|5071.2|168
1600246500000|2020-09-16 08:55:00|5074.2|5073.2|5075.2|5074.2|5078.4|5077.4|5073.2|5072.2|422
1600246800000|2020-09-16 09:00:00|5075.4|5074.4|5082.9|5081.9|5084.2|5083.2|5075.2|5074.2|276
1600247100000|2020-09-16 09:05:00|5082.7|5081.7|5083.2|5082.2|5083.4|5082.4|5080.7|5079.7|212
1600247400000|2020-09-16 09:10:00|5084.2|5083.2|5085.4|5084.4|5086.7|5085.7|5082.9|5081.9|233
1600247700000|2020-09-16 09:15:00|5085.7|5084.7|5086.2|5085.2|5086.9|5085.9|5081.9|5080.9|7796
1600248000000|2020-09-16 09:20:00|5085.9|5084.9|5088.4|5087.4|5091.4|5090.4|5085.2|5084.2|361
1600248300000|2020-09-16 09:25:00|5088.7|5087.7|5087.7|5086.7|5090.7|5089.7|5087.7|5086.7|379
1600248600000|2020-09-16 09:30:00|5087.9|5086.9|5087.9|5086.9|5091.7|5090.7|5087.7|5086.7|196
1600248900000|2020-09-16 09:35:00|5088.2|5087.2|5089.7|5088.7|5091.2|5090.2|5086.2|5085.2|1298
1600249200000|2020-09-16 09:40:00|5089.9|5088.9|5086.2|5085.2|5091.9|5090.9|5085.7|5084.7|1553
1600249500000|2020-09-16 09:45:00|5086.7|5085.7|5084.9|5083.9|5087.4|5086.4|5083.7|5082.7|160
1600249800000|2020-09-16 09:50:00|5084.7|5083.7|5089.2|5088.2|5090.4|5089.4|5084.4|5083.4|136
1600250100000|2020-09-16 09:55:00|5088.9|5087.9|5087.4|5086.4|5090.2|5089.2|5087.2|5086.2|322
1600250400000|2020-09-16 10:00:00|5087.2|5086.2|5083.2|5082.2|5088.2|5087.2|5081.9|5080.9|466
1600250700000|2020-09-16 10:05:00|5082.9|5081.9|5080.9|5079.9|5083.4|5082.4|5079.9|5078.9|359
1600251000000|2020-09-16 10:10:00|5080.7|5079.7|5077.7|5076.7|5081.4|5080.4|5077.7|5076.7|345
1600251300000|2020-09-16 10:15:00|5077.9|5076.9|5076.4|5075.4|5080.9|5079.9|5075.2|5074.2|486
1600251600000|2020-09-16 10:20:00|5076.2|5075.2|5075.7|5074.7|5076.7|5075.7|5074.2|5073.2|224
1600251900000|2020-09-16 10:25:00|5075.4|5074.4|5074.4|5073.4|5075.4|5074.4|5071.9|5070.9|336
1600252200000|2020-09-16 10:30:00|5074.2|5073.2|5072.9|5071.9|5074.9|5073.9|5071.2|5070.2|1843
1600252500000|2020-09-16 10:35:00|5073.2|5072.2|5076.4|5075.4|5076.4|5075.4|5072.7|5071.7|310
1600252800000|2020-09-16 10:40:00|5075.4|5074.4|5075.2|5074.2|5076.9|5075.9|5074.7|5073.7|187
1600253100000|2020-09-16 10:45:00|5074.9|5073.9|5073.9|5072.9|5075.9|5074.9|5071.9|5070.9|279
1600253400000|2020-09-16 10:50:00|5073.7|5072.7|5074.4|5073.4|5075.7|5074.7|5072.7|5071.7|394
1600253700000|2020-09-16 10:55:00|5074.2|5073.2|5072.4|5071.4|5074.7|5073.7|5071.7|5070.7|248
1600254000000|2020-09-16 11:00:00|5072.2|5071.2|5070.2|5069.2|5073.7|5072.7|5068.7|5067.7|282
1600254300000|2020-09-16 11:05:00|5069.9|5068.9|5066.4|5065.4|5070.4|5069.4|5065.4|5064.4|230
1600254600000|2020-09-16 11:10:00|5066.2|5065.2|5066.7|5065.7|5067.7|5066.7|5065.7|5064.7|332
1600254900000|2020-09-16 11:15:00|5066.4|5065.4|5066.7|5065.7|5070.2|5069.2|5065.9|5064.9|220
1600255200000|2020-09-16 11:20:00|5066.4|5065.4|5062.9|5061.9|5067.9|5066.9|5060.9|5059.9|448
1600255500000|2020-09-16 11:25:00|5062.7|5061.7|5060.4|5059.4|5063.9|5062.9|5059.9|5058.9|241
1600255800000|2020-09-16 11:30:00|5060.2|5059.2|5062.4|5061.4|5062.7|5061.7|5060.2|5059.2|224
1600256100000|2020-09-16 11:35:00|5062.2|5061.2|5060.4|5059.4|5062.9|5061.9|5059.9|5058.9|240
1600256400000|2020-09-16 11:40:00|5060.6|5059.6|5060.6|5059.6|5062.1|5061.1|5058.1|5057.1|492
1600256700000|2020-09-16 11:45:00|5060.4|5059.4|5061.9|5060.9|5062.9|5061.9|5060.4|5059.4|670
1600257000000|2020-09-16 11:50:00|5062.1|5061.1|5062.9|5061.9|5062.9|5061.9|5060.1|5059.1|227
1600257300000|2020-09-16 11:55:00|5063.1|5062.1|5063.1|5062.1|5064.1|5063.1|5062.1|5061.1|2164
1600257600000|2020-09-16 12:00:00|5062.9|5061.9|5059.4|5058.4|5062.9|5061.9|5057.9|5056.9|298
1600257900000|2020-09-16 12:05:00|5059.1|5058.1|5060.4|5059.4|5060.6|5059.6|5058.1|5057.1|2397
1600258200000|2020-09-16 12:10:00|5060.1|5059.1|5062.1|5061.1|5062.1|5061.1|5059.9|5058.9|349
1600258500000|2020-09-16 12:15:00|5061.9|5060.9|5063.1|5062.1|5063.9|5062.9|5060.4|5059.4|265
1600258800000|2020-09-16 12:20:00|5063.4|5062.4|5065.1|5064.1|5065.6|5064.6|5062.6|5061.6|491
1600259100000|2020-09-16 12:25:00|5065.4|5064.4|5063.1|5062.1|5066.1|5065.1|5062.6|5061.6|1561
1600259400000|2020-09-16 12:30:00|5062.9|5061.9|5055.1|5054.1|5063.9|5062.9|5055.1|5054.1|559
1600259700000|2020-09-16 12:35:00|5055.4|5054.4|5050.9|5049.9|5056.4|5055.4|5047.9|5046.9|832
1600260000000|2020-09-16 12:40:00|5051.1|5050.1|5054.1|5053.1|5054.4|5053.4|5049.1|5048.1|326
1600260300000|2020-09-16 12:45:00|5053.9|5052.9|5053.1|5052.1|5055.4|5054.4|5052.4|5051.4|357
1600260600000|2020-09-16 12:50:00|5053.4|5052.4|5059.4|5058.4|5060.1|5059.1|5052.4|5051.4|325
1600260900000|2020-09-16 12:55:00|5059.1|5058.1|5055.1|5054.1|5060.1|5059.1|5052.4|5051.4|288
1600261200000|2020-09-16 13:00:00|5054.9|5053.9|5052.6|5051.6|5055.6|5054.6|5051.1|5050.1|207
1600261500000|2020-09-16 13:05:00|5052.4|5051.4|5049.9|5048.9|5052.9|5051.9|5049.4|5048.4|1463
1600261800000|2020-09-16 13:10:00|5050.1|5049.1|5046.1|5045.1|5050.1|5049.1|5045.9|5044.9|4031
1600262100000|2020-09-16 13:15:00|5045.9|5044.9|5046.6|5045.6|5048.1|5047.1|5045.1|5044.1|649
1600262400000|2020-09-16 13:20:00|5046.9|5045.9|5045.1|5044.1|5047.1|5046.1|5044.6|5043.6|432
1600262700000|2020-09-16 13:25:00|5045.4|5044.4|5042.6|5041.6|5045.6|5044.6|5041.9|5040.9|293
1600263000000|2020-09-16 13:30:00|5042.4|5041.4|5037.9|5036.9|5044.1|5043.1|5037.9|5036.9|632
1600263300000|2020-09-16 13:35:00|5036.9|5035.9|5041.6|5040.6|5043.4|5042.4|5035.1|5034.1|409
1600263600000|2020-09-16 13:40:00|5041.9|5040.9|5030.9|5029.9|5042.4|5041.4|5030.1|5029.1|468
1600263900000|2020-09-16 13:45:00|5030.6|5029.6|5031.1|5030.1|5035.6|5034.6|5029.1|5028.1|1450
1600264200000|2020-09-16 13:50:00|5030.9|5029.9|5034.6|5033.6|5038.4|5037.4|5029.9|5028.9|410
1600264500000|2020-09-16 13:55:00|5034.9|5033.9|5038.6|5037.6|5038.9|5037.9|5034.4|5033.4|316
1600264800000|2020-09-16 14:00:00|5038.4|5037.4|5040.9|5039.9|5042.9|5041.9|5038.4|5037.4|1002
1600265100000|2020-09-16 14:05:00|5040.6|5039.6|5043.1|5042.1|5045.1|5044.1|5039.9|5038.9|649
1600265400000|2020-09-16 14:10:00|5043|5042|5039.5|5038.5|5044.8|5043.8|5038.5|5037.5|363
1600265700000|2020-09-16 14:15:00|5039.3|5038.3|5043.3|5042.3|5045|5044|5037.8|5036.8|368
1600266000000|2020-09-16 14:20:00|5043|5042|5047|5046|5047.5|5046.5|5040.8|5039.8|409
1600266300000|2020-09-16 14:25:00|5046.8|5045.8|5050.5|5049.5|5051.3|5050.3|5045.5|5044.5|315
1600266600000|2020-09-16 14:30:00|5050.3|5049.3|5048.8|5047.8|5052|5051|5047.3|5046.3|351
1600266900000|2020-09-16 14:35:00|5048.5|5047.5|5051.3|5050.3|5052.5|5051.5|5046.8|5045.8|209
1600267200000|2020-09-16 14:40:00|5051.5|5050.5|5051.5|5050.5|5054|5053|5049|5048|229
1600267500000|2020-09-16 14:45:00|5051.3|5050.3|5050|5049|5052.3|5051.3|5049|5048|314
1600267800000|2020-09-16 14:50:00|5050.3|5049.3|5052.5|5051.5|5053|5052|5049.8|5048.8|1267
1600268100000|2020-09-16 14:55:00|5052.3|5051.3|5050.8|5049.8|5053|5052|5050.8|5049.8|363
1600268400000|2020-09-16 15:00:00|5051|5050|5056.8|5055.8|5057|5056|5050.3|5049.3|240
1600268700000|2020-09-16 15:05:00|5057|5056|5056.8|5055.8|5059|5058|5055|5054|346
1600269000000|2020-09-16 15:10:00|5057|5056|5061.5|5060.5|5062|5061|5055.3|5054.3|307
1600269300000|2020-09-16 15:15:00|5061.3|5060.3|5061.5|5060.5|5061.8|5060.8|5060.3|5059.3|417
1600269600000|2020-09-16 15:20:00|5061.3|5060.3|5066.3|5065.3|5066.5|5065.5|5061.3|5060.3|1676
1600269900000|2020-09-16 15:25:00|5066|5065|5066.5|5065.5|5067.3|5066.3|5064.3|5063.3|649
1600270200000|2020-09-16 15:30:00|5066.8|5064.8|5072.8|5070.8|5073.8|5071.8|5062.3|5060.3|2542
1600270500000|2020-09-16 15:35:00|5073|5071|5073.8|5071.8|5076.5|5074.5|5072|5070|1466
1600270800000|2020-09-16 15:40:00|5073.5|5071.5|5073.5|5071.5|5074.8|5072.8|5072.8|5070.8|3506
1600271100000|2020-09-16 15:45:00|5073.8|5071.8|5074.5|5072.5|5075.3|5073.3|5072.8|5070.8|210
1600271400000|2020-09-16 15:50:00|5074.3|5072.3|5073.3|5071.3|5074.8|5072.8|5073.3|5071.3|821
1600271700000|2020-09-16 15:55:00|5073|5071|5066.8|5064.8|5073.3|5071.3|5066.3|5064.3|922
1600272000000|2020-09-16 16:00:00|5067|5065|5065.5|5063.5|5068.5|5066.5|5065.3|5063.3|313
1600272300000|2020-09-16 16:05:00|5065.8|5063.8|5066|5064|5066|5064|5064.5|5062.5|64
1600272600000|2020-09-16 16:10:00|5066.3|5064.3|5066|5064|5067|5065|5063.5|5061.5|120
1600272900000|2020-09-16 16:15:00|5065.8|5063.8|5065.3|5063.3|5066.3|5064.3|5063|5061|80
1600273200000|2020-09-16 16:20:00|5065.5|5063.5|5064.3|5062.3|5065.5|5063.5|5064|5062|81
1600273500000|2020-09-16 16:25:00|5064|5062|5064.5|5062.5|5064.8|5062.8|5062.5|5060.5|187
1600273800000|2020-09-16 16:30:00|5064.3|5062.3|5062.5|5060.5|5064.3|5062.3|5062.3|5060.3|118
1600274100000|2020-09-16 16:35:00|5062.3|5060.3|5063.8|5061.8|5064|5062|5062|5060|61
1600274400000|2020-09-16 16:40:00|5063.5|5061.5|5062|5060|5063.5|5061.5|5061|5059|96
1600274700000|2020-09-16 16:45:00|5061.8|5059.8|5060.5|5058.5|5063|5061|5060.5|5058.5|1058
1600275000000|2020-09-16 16:50:00|5060.3|5058.3|5061|5059|5061.5|5059.5|5059.8|5057.8|35
1600275300000|2020-09-16 16:55:00|5061.3|5059.3|5060|5058|5062|5060|5060|5058|726
1600275600000|2020-09-16 17:00:00|5060.3|5058.3|5061.5|5059.5|5061.8|5059.8|5059.5|5057.5|24
1600275900000|2020-09-16 17:05:00|5061.8|5059.8|5061.5|5059.5|5062|5060|5060.8|5058.8|9
1600276200000|2020-09-16 17:10:00|5061.3|5059.3|5062.5|5060.5|5062.8|5060.8|5059.3|5057.3|26
1600276500000|2020-09-16 17:15:00|5062.8|5060.8|5061.3|5059.3|5062.8|5060.8|5060.3|5058.3|12
1600276800000|2020-09-16 17:20:00|5061.5|5059.5|5059|5057|5061.5|5059.5|5058.8|5056.8|27
1600277100000|2020-09-16 17:25:00|5058.8|5056.8|5059|5057|5060.3|5058.3|5058.3|5056.3|46
1600277400000|2020-09-16 17:30:00|5059.3|5057.3|5059.5|5057.5|5060.5|5058.5|5057.8|5055.8|43
1600277700000|2020-09-16 17:35:00|5059.3|5057.3|5058.5|5056.5|5059.3|5057.3|5057.3|5055.3|38
1600278000000|2020-09-16 17:40:00|5058.8|5056.8|5061|5059|5061|5059|5057.5|5055.5|21
1600278300000|2020-09-16 17:45:00|5061.3|5059.3|5062|5060|5063.5|5061.5|5060.8|5058.8|24
1600278600000|2020-09-16 17:50:00|5062.3|5060.3|5065|5063|5065.8|5063.8|5061.8|5059.8|33
1600278900000|2020-09-16 17:55:00|5064.8|5062.8|5067.3|5065.3|5069|5067|5064.8|5062.8|77
1600279200000|2020-09-16 18:00:00|5067.5|5065.5|5067.5|5065.5|5073.3|5071.3|5065.8|5063.8|149
1600279500000|2020-09-16 18:05:00|5067.8|5065.8|5069.3|5067.3|5069.3|5067.3|5065|5063|51
1600279800000|2020-09-16 18:10:00|5069.5|5067.5|5071.3|5069.3|5071.8|5069.8|5067.3|5065.3|11
1600280100000|2020-09-16 18:15:00|5071|5069|5074|5072|5076.8|5074.8|5070.5|5068.5|98
1600280400000|2020-09-16 18:20:00|5074.3|5072.3|5076|5074|5076.5|5074.5|5074|5072|25
1600280700000|2020-09-16 18:25:00|5076.3|5074.3|5077|5075|5077|5075|5074.3|5072.3|35
1600281000000|2020-09-16 18:30:00|5077.3|5075.3|5080.5|5078.5|5081.5|5079.5|5077|5075|96
1600281300000|2020-09-16 18:35:00|5080.3|5078.3|5081.5|5079.5|5082.3|5080.3|5079|5077|49
1600281600000|2020-09-16 18:40:00|5081.3|5079.3|5078|5076|5082|5080|5078|5076|52
1600281900000|2020-09-16 18:45:00|5077.8|5075.8|5078.8|5076.8|5079|5077|5075.5|5073.5|67
1600282200000|2020-09-16 18:50:00|5078.5|5076.5|5072.8|5070.8|5078.8|5076.8|5070|5068|75
1600282500000|2020-09-16 18:55:00|5073|5071|5072.3|5070.3|5074.8|5072.8|5070|5068|72
1600282800000|2020-09-16 19:00:00|5072|5070|5070.5|5068.5|5075.5|5073.5|5069.5|5067.5|50
1600283100000|2020-09-16 19:05:00|5070.3|5068.3|5063|5061|5070.5|5068.5|5063|5061|46
1600283400000|2020-09-16 19:10:00|5063.3|5061.3|5059|5057|5064.5|5062.5|5053.3|5051.3|199
1600283700000|2020-09-16 19:15:00|5058.8|5056.8|5061|5059|5061.5|5059.5|5054|5052|79
1600284000000|2020-09-16 19:20:00|5060.8|5058.8|5057|5055|5061|5059|5056.5|5054.5|29
1600284300000|2020-09-16 19:25:00|5057.3|5055.3|5055|5053|5061|5059|5054.5|5052.5|53
1600284600000|2020-09-16 19:30:00|5054.8|5052.8|5057|5055|5057|5055|5049.5|5047.5|114
1600284900000|2020-09-16 19:35:00|5057.5|5055.5|5051.3|5049.3|5060|5058|5049.8|5047.8|111
1600285200000|2020-09-16 19:40:00|5051|5049|5056.3|5054.3|5056.5|5054.5|5046.5|5044.5|103
1600285500000|2020-09-16 19:45:00|5056.5|5054.5|5059.5|5057.5|5063|5061|5056.3|5054.3|109
1600285800000|2020-09-16 19:50:00|5060|5058|5051.3|5049.3|5060.8|5058.8|5051.3|5049.3|175
1600286100000|2020-09-16 19:55:00|5051.5|5049.5|5051.8|5049.8|5053.5|5051.5|5048.3|5046.3|301
1600286400000|2020-09-16 20:00:00|5053.5|5049.5|5051.8|5047.8|5055.8|5051.8|5049.5|5045.5|0
1600286700000|2020-09-16 20:05:00|5051.7|5047.7|5054.8|5050.8|5054.8|5050.8|5050.3|5046.3|0
1600287000000|2020-09-16 20:10:00|5054.7|5050.7|5056.1|5052.1|5061.2|5057.2|5053.7|5049.7|0
1600287300000|2020-09-16 20:15:00|5055.9|5051.9|5055.8|5051.8|5056.7|5052.7|5055.7|5051.7|0
1600287600000|2020-09-16 20:20:00|5055.9|5051.9|5055.4|5051.4|5055.9|5051.9|5054.7|5050.7|0
1600287900000|2020-09-16 20:25:00|5055.5|5051.5|5055.4|5051.4|5055.7|5051.7|5055.1|5051.1|0
1600288200000|2020-09-16 20:30:00|5055.5|5051.5|5055.4|5051.4|5057.6|5053.6|5052.8|5048.8|0
1600288500000|2020-09-16 20:35:00|5055.5|5051.5|5062.1|5058.1|5063.5|5059.5|5055.5|5051.5|0
1600288800000|2020-09-16 20:40:00|5061.8|5057.8|5061|5057|5063.3|5059.3|5060.6|5056.6|0
1600289100000|2020-09-16 20:45:00|5061.1|5057.1|5061.2|5057.2|5061.5|5057.5|5058.3|5054.3|0
1600289400000|2020-09-16 20:50:00|5061.1|5057.1|5059.1|5055.1|5061.1|5057.1|5058.4|5054.4|0
1600289700000|2020-09-16 20:55:00|5058.8|5054.8|5058.7|5054.7|5059.9|5055.9|5058.1|5054.1|0
1600290000000|2020-09-16 21:00:00|5058.6|5054.6|5057.8|5053.8|5059|5055|5057.7|5053.7|0
1600290300000|2020-09-16 21:05:00|5057.6|5053.6|5057.3|5053.3|5057.8|5053.8|5057.1|5053.1|0
1600290600000|2020-09-16 21:10:00|5057.6|5053.6|5059|5055|5060.4|5056.4|5057.6|5053.6|0
1600290900000|2020-09-16 21:15:00|5058.9|5054.9|5059.8|5055.8|5059.9|5055.9|5058.6|5054.6|0
1600291200000|2020-09-16 21:20:00|5059.9|5055.9|5060.2|5056.2|5060.8|5056.8|5059.9|5055.9|0
1600291500000|2020-09-16 21:25:00|5060|5056|5060.5|5056.5|5060.8|5056.8|5060|5056|0
1600291800000|2020-09-16 21:30:00|5060.6|5056.6|5060.2|5056.2|5060.6|5056.6|5060.2|5056.2|0
1600292100000|2020-09-16 21:35:00|5060.1|5056.1|5058.7|5054.7|5060.1|5056.1|5058.7|5054.7|0
1600292400000|2020-09-16 21:40:00|5058.9|5054.9|5058.5|5054.5|5058.9|5054.9|5058.5|5054.5|0
1600292700000|2020-09-16 21:45:00|5058.8|5054.8|5059.1|5055.1|5059.4|5055.4|5058.8|5054.8|0
1600293000000|2020-09-16 21:50:00|5059|5055|5058.4|5054.4|5059.5|5055.5|5058.1|5054.1|0
1600293300000|2020-09-16 21:55:00|5058.6|5054.6|5058.6|5054.6|5058.6|5054.6|5057.7|5053.7|0
1600293600000|2020-09-16 22:00:00|5058.9|5054.9|5060.7|5056.7|5062|5058|5053.9|5049.9|0
1600293900000|2020-09-16 22:05:00|5060.6|5056.6|5063.1|5059.1|5063.7|5059.7|5060.5|5056.5|0
1600294200000|2020-09-16 22:10:00|5063.3|5059.3|5065.8|5061.8|5066.3|5062.3|5062.9|5058.9|0
1600294500000|2020-09-16 22:15:00|5065.9|5061.9|5066.3|5062.3|5067|5063|5064.9|5060.9|0
1600294800000|2020-09-16 22:20:00|5066.6|5062.6|5065.5|5061.5|5066.6|5062.6|5064.5|5060.5|0
1600295100000|2020-09-16 22:25:00|5065.2|5061.2|5065.3|5061.3|5066.7|5062.7|5065.2|5061.2|0
1600295400000|2020-09-16 22:30:00|5065.4|5061.4|5065.3|5061.3|5065.9|5061.9|5064.8|5060.8|0
1600295700000|2020-09-16 22:35:00|5065.2|5061.2|5061.6|5057.6|5065.3|5061.3|5061.6|5057.6|0
1600296000000|2020-09-16 22:40:00|5061.7|5057.7|5061.9|5057.9|5061.9|5057.9|5060.3|5056.3|0
1600296300000|2020-09-16 22:45:00|5062.2|5058.2|5060|5056|5062.2|5058.2|5059.6|5055.6|0
1600296600000|2020-09-16 22:50:00|5060.1|5056.1|5058.5|5054.5|5060.7|5056.7|5058.1|5054.1|0
1600296900000|2020-09-16 22:55:00|5058.2|5054.2|5057.7|5053.7|5058.8|5054.8|5057|5053|0
1600297200000|2020-09-16 23:00:00|5057.3|5053.3|5058.8|5054.8|5059.6|5055.6|5057.1|5053.1|0
1600297500000|2020-09-16 23:05:00|5058.5|5054.5|5057|5053|5058.8|5054.8|5057|5053|0
1600297800000|2020-09-16 23:10:00|5056.9|5052.9|5060.3|5056.3|5060.6|5056.6|5056.5|5052.5|0
1600298100000|2020-09-16 23:15:00|5060|5056|5058|5055|5060.3|5056.8|5057.2|5054.2|0
1600298400000|2020-09-16 23:20:00|5058.1|5055.1|5057.6|5054.6|5059.1|5056.1|5057.6|5054.6|0
1600298700000|2020-09-16 23:25:00|5057.5|5054.5|5056.8|5053.8|5057.6|5054.6|5056.8|5053.8|0
1600299000000|2020-09-16 23:30:00|5056.7|5053.7|5056.8|5053.8|5057.6|5054.6|5056.5|5053.5|0
1600299300000|2020-09-16 23:35:00|5056.7|5053.7|5053.2|5050.2|5056.7|5053.7|5053.1|5050.1|0
1600299600000|2020-09-16 23:40:00|5053.4|5050.4|5055|5052|5056.1|5053.1|5053.4|5050.4|0
1600299900000|2020-09-16 23:45:00|5054.9|5051.9|5054.7|5051.7|5055.4|5052.4|5053.2|5050.2|0
1600300200000|2020-09-16 23:50:00|5054.8|5051.8|5056.5|5053.5|5056.9|5053.9|5054.7|5051.7|0
1600300500000|2020-09-16 23:55:00|5056.4|5053.4|5053.8|5050.8|5056.5|5053.5|5051.8|5048.8|0
1600300800000|2020-09-17 00:00:00|5053.7|5050.7|5051|5048|5055.8|5052.8|5050.2|5047.2|0
1600301100000|2020-09-17 00:05:00|5050.9|5047.9|5050.7|5047.7|5052.1|5049.1|5049.2|5046.2|0
1600301400000|2020-09-17 00:10:00|5050.8|5047.8|5049.3|5046.3|5051|5048|5047|5044|0
1600301700000|2020-09-17 00:15:00|5049|5046|5044.5|5041.5|5049.9|5046.9|5044.4|5041.4|0
1600302000000|2020-09-17 00:20:00|5044.4|5041.4|5036.3|5033.3|5045.9|5042.9|5036.1|5033.1|0
1600302300000|2020-09-17 00:25:00|5036.2|5033.2|5037.7|5034.7|5039.1|5036.1|5034.6|5031.6|0
1600302600000|2020-09-17 00:30:00|5037.6|5034.6|5034.7|5031.7|5037.8|5034.8|5034.5|5031.5|0
1600302900000|2020-09-17 00:35:00|5034.6|5031.6|5034.8|5031.8|5037.8|5034.8|5033.2|5030.2|0
1600303200000|2020-09-17 00:40:00|5034.9|5031.9|5039.9|5036.9|5040|5037|5034.9|5031.9|0
1600303500000|2020-09-17 00:45:00|5040|5037|5035.7|5032.7|5040|5037|5034.2|5031.2|0
1600303800000|2020-09-17 00:50:00|5035.2|5032.2|5037.8|5034.8|5037.9|5034.9|5034.3|5031.3|0
1600304100000|2020-09-17 00:55:00|5037.9|5034.9|5037.9|5034.9|5037.9|5034.9|5036.5|5033.5|0
1600304400000|2020-09-17 01:00:00|5037.7|5034.7|5039|5036|5040.5|5037.5|5036.6|5033.6|0
1600304700000|2020-09-17 01:05:00|5039.1|5036.1|5042.6|5039.6|5043.9|5040.9|5039|5036|0
1600305000000|2020-09-17 01:10:00|5042.5|5039.5|5041.1|5038.1|5044|5041|5041|5038|0
1600305300000|2020-09-17 01:15:00|5041.2|5038.2|5046.9|5043.9|5048.3|5045.3|5041.1|5038.1|0
1600305600000|2020-09-17 01:20:00|5047.4|5044.4|5045.4|5042.4|5048.3|5045.3|5043.8|5040.8|0
1600305900000|2020-09-17 01:25:00|5046.8|5043.8|5045.4|5042.4|5046.9|5043.9|5044|5041|0
1600306200000|2020-09-17 01:30:00|5045.9|5042.9|5049.7|5046.7|5051.2|5048.2|5045.9|5042.9|0
1600306500000|2020-09-17 01:35:00|5049.6|5046.6|5048.1|5045.1|5051.1|5048.1|5048.1|5045.1|0
1600306800000|2020-09-17 01:40:00|5048.2|5045.2|5042|5039|5048.9|5045.9|5042|5039|0
1600307100000|2020-09-17 01:45:00|5042.1|5039.1|5037.3|5034.3|5043.4|5040.4|5037.2|5034.2|0
1600307400000|2020-09-17 01:50:00|5037.2|5034.2|5032.9|5029.9|5037.2|5034.2|5029.9|5026.9|0
1600307700000|2020-09-17 01:55:00|5032.3|5029.3|5026.3|5023.3|5032.3|5029.3|5026|5023|0
1600308000000|2020-09-17 02:00:00|5026.2|5023.2|5027.4|5024.4|5027.8|5024.8|5025.7|5022.7|0
1600308300000|2020-09-17 02:05:00|5027.3|5024.3|5025.8|5022.8|5028.9|5025.9|5025.7|5022.7|0
1600308600000|2020-09-17 02:10:00|5025.7|5022.7|5028.3|5025.3|5029|5026|5025.5|5022.5|0
1600308900000|2020-09-17 02:15:00|5028.4|5025.4|5026|5023|5029.8|5026.8|5025.2|5022.2|0
1600309200000|2020-09-17 02:20:00|5025.9|5022.9|5026.7|5023.7|5028.3|5025.3|5025.1|5022.1|0
1600309500000|2020-09-17 02:25:00|5026.8|5023.8|5024.9|5021.9|5026.8|5023.8|5024.9|5021.9|0
1600309800000|2020-09-17 02:30:00|5025|5022|5029.5|5026.5|5029.6|5026.6|5024.9|5021.9|0
1600310100000|2020-09-17 02:35:00|5028.8|5025.8|5029.7|5026.7|5029.7|5026.7|5028.1|5025.1|0
1600310400000|2020-09-17 02:40:00|5029.6|5026.6|5029.6|5026.6|5029.7|5026.7|5028.2|5025.2|0
1600310700000|2020-09-17 02:45:00|5029.1|5026.1|5025.3|5022.3|5029.1|5026.1|5025|5022|0
1600311000000|2020-09-17 02:50:00|5025.4|5022.4|5024.8|5021.8|5026.8|5023.8|5024.8|5021.8|0
1600311300000|2020-09-17 02:55:00|5024.9|5021.9|5026.5|5023.5|5026.5|5023.5|5024.8|5021.8|0
1600311600000|2020-09-17 03:00:00|5026.4|5023.4|5026.5|5023.5|5027.9|5024.9|5025|5022|0
1600311900000|2020-09-17 03:05:00|5026.6|5023.6|5023.8|5020.8|5026.9|5023.9|5023.8|5020.8|0
1600312200000|2020-09-17 03:10:00|5023.7|5020.7|5020.2|5017.2|5025.2|5022.2|5020.2|5017.2|0
1600312500000|2020-09-17 03:15:00|5020.7|5017.7|5016|5013|5021.6|5018.6|5015.3|5012.3|0
1600312800000|2020-09-17 03:20:00|5015.9|5012.9|5014.8|5011.8|5017|5014|5010.2|5007.2|0
1600313100000|2020-09-17 03:25:00|5015.3|5012.3|5017|5014|5017.7|5014.7|5014.8|5011.8|0
1600313400000|2020-09-17 03:30:00|5016.8|5013.8|5019.3|5016.3|5020.8|5017.8|5013.2|5010.2|0
1600313700000|2020-09-17 03:35:00|5019.4|5016.4|5022.5|5019.5|5022.5|5019.5|5019.3|5016.3|0
1600314000000|2020-09-17 03:40:00|5022.3|5019.3|5024.1|5021.1|5025.5|5022.5|5021|5018|0
1600314300000|2020-09-17 03:45:00|5023.8|5020.8|5022.7|5019.7|5025.5|5022.5|5022.6|5019.6|0
1600314600000|2020-09-17 03:50:00|5023.2|5020.2|5022.6|5019.6|5024.1|5021.1|5021.1|5018.1|0
1600314900000|2020-09-17 03:55:00|5021.3|5018.3|5021.4|5018.4|5021.5|5018.5|5020|5017|0
1600315200000|2020-09-17 04:00:00|5021.2|5018.2|5021.4|5018.4|5023|5020|5020|5017|0
1600315500000|2020-09-17 04:05:00|5021.5|5018.5|5019.9|5016.9|5022.8|5019.8|5019.8|5016.8|0
1600315800000|2020-09-17 04:10:00|5019.8|5016.8|5019.9|5016.9|5021.4|5018.4|5018.5|5015.5|0
1600316100000|2020-09-17 04:15:00|5019.8|5016.8|5020.5|5017.5|5022.8|5019.8|5019.1|5016.1|0
1600316400000|2020-09-17 04:20:00|5020.8|5017.8|5019.3|5016.3|5021.5|5018.5|5019.2|5016.2|0
1600316700000|2020-09-17 04:25:00|5019.2|5016.2|5020.1|5017.1|5021.7|5018.7|5019.2|5016.2|0
1600317000000|2020-09-17 04:30:00|5019.9|5016.9|5021.2|5018.2|5022.4|5019.4|5019.4|5016.4|0
1600317300000|2020-09-17 04:35:00|5021.1|5018.1|5018.9|5015.9|5021.2|5018.2|5018.1|5015.1|0
1600317600000|2020-09-17 04:40:00|5018.8|5015.8|5017.3|5014.3|5019.4|5016.4|5017.3|5014.3|0
1600317900000|2020-09-17 04:45:00|5017.4|5014.4|5019.2|5016.2|5020.6|5017.6|5017.3|5014.3|0
1600318200000|2020-09-17 04:50:00|5019.1|5016.1|5015.8|5012.8|5019.2|5016.2|5015.1|5012.1|0
1600318500000|2020-09-17 04:55:00|5015.7|5012.7|5015.4|5012.4|5015.8|5012.8|5015.1|5012.1|0
1600318800000|2020-09-17 05:00:00|5015.5|5012.5|5018.9|5015.9|5019.6|5016.6|5013.9|5010.9|0
1600319100000|2020-09-17 05:05:00|5019.6|5016.6|5020.3|5017.3|5022.3|5019.3|5018.1|5015.1|0
1600319400000|2020-09-17 05:10:00|5020|5017|5021.5|5018.5|5022.9|5019.9|5019.6|5016.6|0
1600319700000|2020-09-17 05:15:00|5021.4|5018.4|5021.5|5018.5|5023|5020|5020.1|5017.1|0
1600320000000|2020-09-17 05:20:00|5021.6|5018.6|5021.5|5018.5|5022.9|5019.9|5020|5017|0
1600320300000|2020-09-17 05:25:00|5021.6|5018.6|5022.1|5019.1|5023.4|5020.4|5021.6|5018.6|0
1600320600000|2020-09-17 05:30:00|5022.2|5019.2|5020.5|5017.5|5022.9|5019.9|5018.9|5015.9|0
1600320900000|2020-09-17 05:35:00|5020.4|5017.4|5020.5|5017.5|5021.9|5018.9|5019.1|5016.1|0
1600321200000|2020-09-17 05:40:00|5020.6|5017.6|5022|5019|5022.1|5019.1|5020.6|5017.6|0
1600321500000|2020-09-17 05:45:00|5021.9|5018.9|5020.7|5017.7|5022.1|5019.1|5020.4|5017.4|0
1600321800000|2020-09-17 05:50:00|5023.7|5020.7|5024.9|5021.9|5025.2|5022.2|5023.6|5020.6|0
1600322100000|2020-09-17 05:55:00|5024.8|5021.8|5023.3|5020.3|5024.9|5021.9|5021.9|5018.9|0
1600322400000|2020-09-17 06:00:00|5022.8|5019.8|5012.5|5010.5|5024.3|5021.3|5012|5010|448
1600322700000|2020-09-17 06:05:00|5012.3|5010.3|5006.5|5004.5|5012.3|5010.3|5005.8|5003.8|428
1600323000000|2020-09-17 06:10:00|5006.3|5004.3|5007.5|5005.5|5008|5006|5004.3|5002.3|209
1600323300000|2020-09-17 06:15:00|5007.3|5005.3|5005.5|5003.5|5007.3|5005.3|5001|4999|262
1600323600000|2020-09-17 06:20:00|5005.3|5003.3|5005.5|5003.5|5007|5005|5003.3|5001.3|145
1600323900000|2020-09-17 06:25:00|5005.3|5003.3|5003|5001|5005.5|5003.5|5002|5000|116
1600324200000|2020-09-17 06:30:00|5002.8|5000.8|5007|5005|5007.5|5005.5|4999.8|4997.8|139
1600324500000|2020-09-17 06:35:00|5006.8|5004.8|5000.3|4998.3|5007|5005|4999.5|4997.5|172
1600324800000|2020-09-17 06:40:00|5000|4998|5001.5|4999.5|5002.5|5000.5|4998.5|4996.5|159
1600325100000|2020-09-17 06:45:00|5001.3|4999.3|5005.5|5003.5|5005.8|5003.8|4999.5|4997.5|172
1600325400000|2020-09-17 06:50:00|5005.3|5003.3|5002|5000|5005.8|5003.8|5002|5000|65
1600325700000|2020-09-17 06:55:00|5001.8|4999.8|5008.5|5006.5|5008.5|5006.5|5001.3|4999.3|388
1600326000000|2020-09-17 07:00:00|5009|5007.5|5001|5000|5009|5008|4998.5|4997.5|1977
1600326300000|2020-09-17 07:05:00|5000.8|4999.8|5010.5|5009.5|5015|5014|4993.5|4992.5|3670
1600326600000|2020-09-17 07:10:00|5010.3|5009.3|5017|5016|5019.3|5018.3|5007.8|5006.8|711
1600326900000|2020-09-17 07:15:00|5016.8|5015.8|5026|5025|5026.8|5025.8|5016.3|5015.3|750
1600327200000|2020-09-17 07:20:00|5026.3|5025.3|5023|5022|5027|5026|5018.3|5017.3|511
1600327500000|2020-09-17 07:25:00|5022.5|5021.5|5032.8|5031.8|5033|5032|5018|5017|575
1600327800000|2020-09-17 07:30:00|5032|5031|5035|5034|5035.3|5034.3|5026.5|5025.5|1557
1600328100000|2020-09-17 07:35:00|5036.5|5035.5|5033.8|5032.8|5036.5|5035.5|5029.8|5028.8|1408
1600328400000|2020-09-17 07:40:00|5034.3|5033.3|5031|5030|5034.5|5033.5|5028.3|5027.3|367
1600328700000|2020-09-17 07:45:00|5030.8|5029.8|5029.8|5028.8|5034.8|5033.8|5029|5028|302
1600329000000|2020-09-17 07:50:00|5030|5029|5030.5|5029.5|5031.8|5030.8|5026.5|5025.5|196
1600329300000|2020-09-17 07:55:00|5030.3|5029.3|5027.5|5026.5|5034.3|5033.3|5026|5025|344
1600329600000|2020-09-17 08:00:00|5027.8|5026.8|5031.3|5030.3|5035.3|5034.3|5027.8|5026.8|547
1600329900000|2020-09-17 08:05:00|5031.5|5030.5|5036.3|5035.3|5039.5|5038.5|5029.5|5028.5|448
1600330200000|2020-09-17 08:10:00|5036.5|5035.5|5031.3|5030.3|5039.5|5038.5|5031.3|5030.3|1153
1600330500000|2020-09-17 08:15:00|5031.5|5030.5|5033|5032|5035.5|5034.5|5031|5030|274
1600330800000|2020-09-17 08:20:00|5032.8|5031.8|5034.5|5033.5|5038.8|5037.8|5032.3|5031.3|423
1600331100000|2020-09-17 08:25:00|5034.3|5033.3|5038.8|5037.8|5040.3|5039.3|5034.3|5033.3|3796
1600331400000|2020-09-17 08:30:00|5039|5038|5037.5|5036.5|5040.8|5039.8|5035.3|5034.3|222
1600331700000|2020-09-17 08:35:00|5037.3|5036.3|5031|5030|5037.5|5036.5|5030.5|5029.5|244
1600332000000|2020-09-17 08:40:00|5031.3|5030.3|5037|5036|5038.3|5037.3|5031|5030|5220
1600332300000|2020-09-17 08:45:00|5037.3|5036.3|5026.3|5025.3|5037.8|5036.8|5026|5025|829
1600332600000|2020-09-17 08:50:00|5026|5025|5031|5030|5031.3|5030.3|5025.8|5024.8|5335
1600332900000|2020-09-17 08:55:00|5030.8|5029.8|5034.8|5033.8|5035|5034|5029|5028|234
1600333200000|2020-09-17 09:00:00|5034.5|5033.5|5039.5|5038.5|5043.5|5042.5|5034.5|5033.5|495
1600333500000|2020-09-17 09:05:00|5039.8|5038.8|5036.5|5035.5|5042|5041|5035.8|5034.8|405
1600333800000|2020-09-17 09:10:00|5036.8|5035.8|5048.5|5047.5|5051.3|5050.3|5035.8|5034.8|523
1600334100000|2020-09-17 09:15:00|5048.8|5047.8|5041|5040|5051.3|5050.3|5040.3|5039.3|508
1600334400000|2020-09-17 09:20:00|5041.3|5040.3|5042.8|5041.8|5045.8|5044.8|5039.3|5038.3|274
1600334700000|2020-09-17 09:25:00|5042.5|5041.5|5040.5|5039.5|5043|5042|5039.5|5038.5|103
1600335000000|2020-09-17 09:30:00|5040.8|5039.8|5037.8|5036.8|5043|5042|5037.8|5036.8|241
1600335300000|2020-09-17 09:35:00|5037.5|5036.5|5039.3|5038.3|5041.8|5040.8|5037.5|5036.5|140
1600335600000|2020-09-17 09:40:00|5039.5|5038.5|5039.3|5038.3|5043.5|5042.5|5038.3|5037.3|151
1600335900000|2020-09-17 09:45:00|5039.5|5038.5|5038.5|5037.5|5042|5041|5037.8|5036.8|598
1600336200000|2020-09-17 09:50:00|5038.8|5037.8|5040|5039|5040.8|5039.8|5037.3|5036.3|126
1600336500000|2020-09-17 09:55:00|5040.3|5039.3|5038.5|5037.5|5041|5040|5037.8|5036.8|156
1600336800000|2020-09-17 10:00:00|5038.8|5037.8|5039|5038|5041.5|5040.5|5037.3|5036.3|186
1600337100000|2020-09-17 10:05:00|5039.3|5038.3|5039.8|5038.8|5043.3|5042.3|5038.5|5037.5|339
1600337400000|2020-09-17 10:10:00|5038.8|5037.8|5042.5|5041.5|5045.3|5044.3|5036.3|5035.3|707
1600337700000|2020-09-17 10:15:00|5042.8|5041.8|5044.5|5043.5|5046|5045|5040.8|5039.8|188
1600338000000|2020-09-17 10:20:00|5044.8|5043.8|5044|5043|5046.8|5045.8|5043.5|5042.5|160
1600338300000|2020-09-17 10:25:00|5044.3|5043.3|5045.8|5044.8|5047.5|5046.5|5044.3|5043.3|79
1600338600000|2020-09-17 10:30:00|5046|5045|5046.8|5045.8|5049|5048|5045.5|5044.5|1576
1600338900000|2020-09-17 10:35:00|5046.5|5045.5|5045|5044|5047.5|5046.5|5045|5044|72
1600339200000|2020-09-17 10:40:00|5044.8|5043.8|5042.5|5041.5|5045|5044|5042|5041|121
1600339500000|2020-09-17 10:45:00|5042.8|5041.8|5034.3|5033.3|5042.8|5041.8|5034.3|5033.3|106
1600339800000|2020-09-17 10:50:00|5034.5|5033.5|5036.8|5035.8|5037.3|5036.3|5034.3|5033.3|73
1600340100000|2020-09-17 10:55:00|5036.5|5035.5|5031.3|5030.3|5037|5036|5031.3|5030.3|2027
1600340400000|2020-09-17 11:00:00|5031.5|5030.5|5035.3|5034.3|5035.5|5034.5|5029.5|5028.5|83
1600340700000|2020-09-17 11:05:00|5035|5034|5038.5|5037.5|5039.3|5038.3|5034.3|5033.3|154
1600341000000|2020-09-17 11:10:00|5038.8|5037.8|5036.5|5035.5|5039.8|5038.8|5035|5034|140
1600341300000|2020-09-17 11:15:00|5036.3|5035.3|5037|5036|5039.8|5038.8|5036.3|5035.3|135
1600341600000|2020-09-17 11:20:00|5036.8|5035.8|5038.3|5037.3|5040|5039|5036.8|5035.8|320
1600341900000|2020-09-17 11:25:00|5038.5|5037.5|5037.3|5036.3|5038.8|5037.8|5036|5035|208
1600342200000|2020-09-17 11:30:00|5037|5036|5039.5|5038.5|5041|5040|5036.8|5035.8|74
1600342500000|2020-09-17 11:35:00|5039.3|5038.3|5038|5037|5041|5040|5037.3|5036.3|54
1600342800000|2020-09-17 11:40:00|5037.1|5036.1|5036.4|5035.4|5038.1|5037.1|5035.6|5034.6|83
1600343100000|2020-09-17 11:45:00|5036.6|5035.6|5033.6|5032.6|5037.1|5036.1|5032.6|5031.6|73
1600343400000|2020-09-17 11:50:00|5033.4|5032.4|5033.4|5032.4|5036.4|5035.4|5033.1|5032.1|151
1600343700000|2020-09-17 11:55:00|5033.1|5032.1|5031.4|5030.4|5033.4|5032.4|5031.1|5030.1|62
1600344000000|2020-09-17 12:00:00|5031.1|5030.1|5029.9|5028.9|5032.4|5031.4|5028.6|5027.6|121
1600344300000|2020-09-17 12:05:00|5029.6|5028.6|5027.4|5026.4|5030.9|5029.9|5027.1|5026.1|155
1600344600000|2020-09-17 12:10:00|5027.1|5026.1|5031.1|5030.1|5031.1|5030.1|5025.4|5024.4|103
1600344900000|2020-09-17 12:15:00|5031.4|5030.4|5031.9|5030.9|5033.4|5032.4|5030.4|5029.4|237
1600345200000|2020-09-17 12:20:00|5031.6|5030.6|5032.1|5031.1|5032.9|5031.9|5030.4|5029.4|149
1600345500000|2020-09-17 12:25:00|5031.9|5030.9|5033.4|5032.4|5033.4|5032.4|5030.9|5029.9|96
1600345800000|2020-09-17 12:30:00|5032.9|5031.9|5028.6|5027.6|5032.9|5031.9|5027.6|5026.6|295
1600346100000|2020-09-17 12:35:00|5028.4|5027.4|5027.6|5026.6|5029.1|5028.1|5026.1|5025.1|111
1600346400000|2020-09-17 12:40:00|5027.4|5026.4|5028.1|5027.1|5028.4|5027.4|5024.9|5023.9|1202
1600346700000|2020-09-17 12:45:00|5027.9|5026.9|5028.9|5027.9|5030.9|5029.9|5026.1|5025.1|134
1600347000000|2020-09-17 12:50:00|5029.1|5028.1|5026.1|5025.1|5029.1|5028.1|5025.9|5024.9|108
1600347300000|2020-09-17 12:55:00|5026.4|5025.4|5020.9|5019.9|5026.6|5025.6|5019.6|5018.6|143
1600347600000|2020-09-17 13:00:00|5020.6|5019.6|5019.4|5018.4|5021.6|5020.6|5019.1|5018.1|210
1600347900000|2020-09-17 13:05:00|5019.6|5018.6|5019.4|5018.4|5019.6|5018.6|5016.6|5015.6|173
1600348200000|2020-09-17 13:10:00|5019.6|5018.6|5018.9|5017.9|5020.4|5019.4|5018.4|5017.4|204
1600348500000|2020-09-17 13:15:00|5019.1|5018.1|5025.4|5024.4|5025.6|5024.6|5018.4|5017.4|217
1600348800000|2020-09-17 13:20:00|5025.6|5024.6|5026.1|5025.1|5026.1|5025.1|5023.6|5022.6|104
1600349100000|2020-09-17 13:25:00|5025.9|5024.9|5024.9|5023.9|5026.6|5025.6|5022.6|5021.6|216
1600349400000|2020-09-17 13:30:00|5025.1|5024.1|5027.9|5026.9|5029.4|5028.4|5021.9|5020.9|410
1600349700000|2020-09-17 13:35:00|5028.1|5027.1|5032.9|5031.9|5034.6|5033.6|5027.4|5026.4|388
1600350000000|2020-09-17 13:40:00|5032.6|5031.6|5032.6|5031.6|5034.6|5033.6|5030.1|5029.1|249
1600350300000|2020-09-17 13:45:00|5032.4|5031.4|5032.9|5031.9|5037.4|5036.4|5032.4|5031.4|164
1600350600000|2020-09-17 13:50:00|5033.4|5032.4|5039.1|5038.1|5041.1|5040.1|5033.4|5032.4|225
1600350900000|2020-09-17 13:55:00|5038.9|5037.9|5040.1|5039.1|5041.1|5040.1|5037.9|5036.9|185
1600351200000|2020-09-17 14:00:00|5040.4|5039.4|5037.9|5036.9|5042.6|5041.6|5037.1|5036.1|637
1600351500000|2020-09-17 14:05:00|5038.1|5037.1|5042.1|5041.1|5045.4|5044.4|5037.9|5036.9|381
1600351800000|2020-09-17 14:10:00|5042|5041|5044.5|5043.5|5048.5|5047.5|5041.8|5040.8|303
1600352100000|2020-09-17 14:15:00|5044.3|5043.3|5042.3|5041.3|5045|5044|5040.8|5039.8|218
1600352400000|2020-09-17 14:20:00|5042|5041|5040|5039|5049|5048|5039.5|5038.5|592
1600352700000|2020-09-17 14:25:00|5040.3|5039.3|5041.8|5040.8|5041.8|5040.8|5038.3|5037.3|380
1600353000000|2020-09-17 14:30:00|5042.8|5041.8|5046.8|5045.8|5047|5046|5037|5036|333
1600353300000|2020-09-17 14:35:00|5047|5046|5046|5045|5055.5|5054.5|5043.8|5042.8|656
1600353600000|2020-09-17 14:40:00|5045.8|5044.8|5043.3|5042.3|5048.5|5047.5|5043|5042|786
1600353900000|2020-09-17 14:45:00|5043.5|5042.5|5046.5|5045.5|5048.3|5047.3|5043.5|5042.5|399
1600354200000|2020-09-17 14:50:00|5046.3|5045.3|5046.8|5045.8|5048.3|5047.3|5044.3|5043.3|481
1600354500000|2020-09-17 14:55:00|5047|5046|5043.8|5042.8|5048.3|5047.3|5042.8|5041.8|409
1600354800000|2020-09-17 15:00:00|5044|5043|5052.3|5051.3|5053.5|5052.5|5044|5043|466
1600355100000|2020-09-17 15:05:00|5052|5051|5050.5|5049.5|5054.5|5053.5|5048.8|5047.8|529
1600355400000|2020-09-17 15:10:00|5050.3|5049.3|5049|5048|5052.5|5051.5|5047.8|5046.8|472
1600355700000|2020-09-17 15:15:00|5049.3|5048.3|5049.5|5048.5|5053.8|5052.8|5047.8|5046.8|498
1600356000000|2020-09-17 15:20:00|5049.8|5048.8|5050.3|5049.3|5052.8|5051.8|5049.3|5048.3|323
1600356300000|2020-09-17 15:25:00|5050.5|5049.5|5047.8|5046.8|5050.8|5049.8|5046|5045|924
1600356600000|2020-09-17 15:30:00|5048.3|5046.3|5039.5|5037.5|5049|5047|5037.8|5035.8|1028
1600356900000|2020-09-17 15:35:00|5039.8|5037.8|5035.8|5033.8|5041|5039|5034.5|5032.5|557
1600357200000|2020-09-17 15:40:00|5036|5034|5035.3|5033.3|5038.3|5036.3|5032|5030|760
1600357500000|2020-09-17 15:45:00|5035.5|5033.5|5034.3|5032.3|5036.3|5034.3|5033|5031|382
1600357800000|2020-09-17 15:50:00|5034.5|5032.5|5035|5033|5035.8|5033.8|5033|5031|280
1600358100000|2020-09-17 15:55:00|5035.3|5033.3|5032.8|5030.8|5035.8|5033.8|5030|5028|124
1600358400000|2020-09-17 16:00:00|5032|5030|5033.5|5031.5|5035.3|5033.3|5031.3|5029.3|164
1600358700000|2020-09-17 16:05:00|5033.8|5031.8|5028.8|5026.8|5035.3|5033.3|5028.3|5026.3|5251
1600359000000|2020-09-17 16:10:00|5028.5|5026.5|5024|5022|5030|5028|5021.5|5019.5|181
1600359300000|2020-09-17 16:15:00|5023.8|5021.8|5021.3|5019.3|5026.8|5024.8|5018.8|5016.8|295
1600359600000|2020-09-17 16:20:00|5021.5|5019.5|5024.3|5022.3|5025.3|5023.3|5020.3|5018.3|82
1600359900000|2020-09-17 16:25:00|5024.5|5022.5|5026.3|5024.3|5026.3|5024.3|5020.5|5018.5|77
1600360200000|2020-09-17 16:30:00|5026|5024|5028.8|5026.8|5028.8|5026.8|5024.3|5022.3|34
1600360500000|2020-09-17 16:35:00|5028.5|5026.5|5030.3|5028.3|5031.8|5029.8|5027.5|5025.5|29
1600360800000|2020-09-17 16:40:00|5030.5|5028.5|5031|5029|5032.8|5030.8|5028.5|5026.5|37
1600361100000|2020-09-17 16:45:00|5030.8|5028.8|5031|5029|5034.3|5032.3|5027.3|5025.3|54
1600361400000|2020-09-17 16:50:00|5031.3|5029.3|5032.5|5030.5|5034.3|5032.3|5029|5027|99
1600361700000|2020-09-17 16:55:00|5032.3|5030.3|5037.5|5035.5|5037.8|5035.8|5032.3|5030.3|171
1600362000000|2020-09-17 17:00:00|5037.3|5035.3|5036.5|5034.5|5038.3|5036.3|5035|5033|89
1600362300000|2020-09-17 17:05:00|5036.3|5034.3|5038|5036|5039.5|5037.5|5035.8|5033.8|40
1600362600000|2020-09-17 17:10:00|5037.8|5035.8|5037.5|5035.5|5038.8|5036.8|5036.5|5034.5|59
1600362900000|2020-09-17 17:15:00|5037.8|5035.8|5035|5033|5038.8|5036.8|5034.3|5032.3|31
1600363200000|2020-09-17 17:20:00|5034.8|5032.8|5036.5|5034.5|5037|5035|5034.3|5032.3|30
1600363500000|2020-09-17 17:25:00|5036.8|5034.8|5038.3|5036.3|5038.8|5036.8|5035.5|5033.5|291
1600363800000|2020-09-17 17:30:00|5037.3|5035.3|5041|5039|5041.8|5039.8|5037|5035|103
1600364100000|2020-09-17 17:35:00|5040.8|5038.8|5040.5|5038.5|5041.8|5039.8|5038.3|5036.3|78
1600364400000|2020-09-17 17:40:00|5040.8|5038.8|5041|5039|5042.3|5040.3|5038.5|5036.5|29
1600364700000|2020-09-17 17:45:00|5041.3|5039.3|5042|5040|5042.8|5040.8|5038.5|5036.5|35
1600365000000|2020-09-17 17:50:00|5041.8|5039.8|5040.3|5038.3|5042.8|5040.8|5039|5037|25
1600365300000|2020-09-17 17:55:00|5041|5039|5040|5038|5041.3|5039.3|5037|5035|28
1600365600000|2020-09-17 18:00:00|5040.3|5038.3|5046|5044|5046|5044|5039|5037|42
1600365900000|2020-09-17 18:05:00|5045.3|5043.3|5046.3|5044.3|5048|5046|5045|5043|45
1600366200000|2020-09-17 18:10:00|5046.8|5044.8|5047.5|5045.5|5048.8|5046.8|5046.5|5044.5|38
1600366500000|2020-09-17 18:15:00|5047.8|5045.8|5046.5|5044.5|5049|5047|5045.8|5043.8|29
1600366800000|2020-09-17 18:20:00|5046.8|5044.8|5045|5043|5047.5|5045.5|5045|5043|3
1600367100000|2020-09-17 18:25:00|5045.3|5043.3|5039|5037|5046|5044|5038.8|5036.8|19
1600367400000|2020-09-17 18:30:00|5039.3|5037.3|5038|5036|5041|5039|5037.3|5035.3|23
1600367700000|2020-09-17 18:35:00|5038.3|5036.3|5035|5033|5038.8|5036.8|5034.3|5032.3|290
1600368000000|2020-09-17 18:40:00|5035.3|5033.3|5038.5|5036.5|5038.8|5036.8|5034|5032|11
1600368300000|2020-09-17 18:45:00|5038.8|5036.8|5039.8|5037.8|5041.8|5039.8|5037.5|5035.5|33
1600368600000|2020-09-17 18:50:00|5040.8|5038.8|5041.5|5039.5|5041.8|5039.8|5038|5036|20
1600368900000|2020-09-17 18:55:00|5041.3|5039.3|5041|5039|5044.8|5042.8|5040.5|5038.5|8
1600369200000|2020-09-17 19:00:00|5041.3|5039.3|5032.5|5030.5|5043|5041|5031.8|5029.8|64
1600369500000|2020-09-17 19:05:00|5032.3|5030.3|5037.5|5035.5|5037.8|5035.8|5031.5|5029.5|18
1600369800000|2020-09-17 19:10:00|5037.8|5035.8|5043.5|5041.5|5045.3|5043.3|5037.5|5035.5|10
1600370100000|2020-09-17 19:15:00|5043.3|5041.3|5039.5|5037.5|5044|5042|5039.3|5037.3|23
1600370400000|2020-09-17 19:20:00|5039.8|5037.8|5036.3|5034.3|5041.5|5039.5|5036.3|5034.3|25
1600370700000|2020-09-17 19:25:00|5036.5|5034.5|5037|5035|5037.8|5035.8|5035|5033|54
1600371000000|2020-09-17 19:30:00|5036.8|5034.8|5044|5042|5045|5043|5036|5034|38
1600371300000|2020-09-17 19:35:00|5043.8|5041.8|5047.8|5045.8|5047.8|5045.8|5043|5041|19
1600371600000|2020-09-17 19:40:00|5048.5|5046.5|5045|5043|5050.3|5048.3|5044.8|5042.8|64
1600371900000|2020-09-17 19:45:00|5045.3|5043.3|5046.3|5044.3|5047.3|5045.3|5040.8|5038.8|32
1600372200000|2020-09-17 19:50:00|5046|5044|5045.5|5043.5|5047.8|5045.8|5045.3|5043.3|97
1600372500000|2020-09-17 19:55:00|5045.3|5043.3|5044|5042|5046.3|5044.3|5038.3|5036.3|114
1600372800000|2020-09-17 20:00:00|5046.2|5042.2|5047.5|5043.5|5054.3|5050.3|5044.2|5040.2|0
1600373100000|2020-09-17 20:05:00|5047.8|5043.8|5049.4|5045.4|5050.5|5046.5|5047.4|5043.4|0
1600373400000|2020-09-17 20:10:00|5049.3|5045.3|5049.3|5045.3|5052.1|5048.1|5048.6|5044.6|0
1600373700000|2020-09-17 20:15:00|5049.4|5045.4|5048.8|5044.8|5049.5|5045.5|5048.1|5044.1|0
1600374000000|2020-09-17 20:20:00|5048.6|5044.6|5048.6|5044.6|5048.8|5044.8|5048.5|5044.5|0
1600374300000|2020-09-17 20:25:00|5048.8|5044.8|5048.6|5044.6|5049|5045|5048.6|5044.6|0
1600374600000|2020-09-17 20:30:00|5049.2|5045.2|5050.5|5046.5|5051.5|5047.5|5048.1|5044.1|0
1600374900000|2020-09-17 20:35:00|5050.8|5046.8|5051.2|5047.2|5051.5|5047.5|5050|5046|0
1600375200000|2020-09-17 20:40:00|5051.4|5047.4|5050|5046|5052.3|5048.3|5049.3|5045.3|0
1600375500000|2020-09-17 20:45:00|5049.7|5045.7|5046.7|5042.7|5050|5046|5044.1|5040.1|0
1600375800000|2020-09-17 20:50:00|5046.6|5042.6|5044.3|5040.3|5046.7|5042.7|5042.9|5038.9|0
1600376100000|2020-09-17 20:55:00|5044.2|5040.2|5044.1|5040.1|5045|5041|5042.4|5038.4|0
1600376400000|2020-09-17 21:00:00|5044|5040|5042.9|5038.9|5044.5|5040.5|5042.7|5038.7|0
1600376700000|2020-09-17 21:05:00|5043.5|5039.5|5042.6|5038.6|5043.7|5039.7|5042.6|5038.6|0
1600377000000|2020-09-17 21:10:00|5043.5|5039.5|5042.4|5038.4|5043.5|5039.5|5041.9|5037.9|0
1600377300000|2020-09-17 21:15:00|5042.3|5038.3|5042.4|5038.4|5042.6|5038.6|5042.3|5038.3|0
1600377600000|2020-09-17 21:20:00|5042.6|5038.6|5043|5039|5043.1|5039.1|5042.6|5038.6|0
1600377900000|2020-09-17 21:25:00|5043.4|5039.4|5043.5|5039.5|5043.5|5039.5|5043|5039|0
1600378200000|2020-09-17 21:30:00|5043.1|5039.1|5043.5|5039.5|5043.6|5039.6|5043.1|5039.1|0
1600378500000|2020-09-17 21:35:00|5043.4|5039.4|5043.5|5039.5|5043.5|5039.5|5042.5|5038.5|0
1600378800000|2020-09-17 21:40:00|5043.6|5039.6|5043.4|5039.4|5043.6|5039.6|5043.4|5039.4|0
1600379100000|2020-09-17 21:45:00|5043.5|5039.5|5043.9|5039.9|5044|5040|5043.5|5039.5|0
1600379400000|2020-09-17 21:50:00|5043.7|5039.7|5043.6|5039.6|5044|5040|5043.5|5039.5|0
1600379700000|2020-09-17 21:55:00|5043.5|5039.5|5043.4|5039.4|5043.7|5039.7|5043.4|5039.4|0
1600380000000|2020-09-17 22:00:00|5042.6|5038.6|5043.1|5039.1|5044.6|5040.6|5040.3|5036.3|0
1600380300000|2020-09-17 22:05:00|5042.9|5038.9|5042.8|5038.8|5043.1|5039.1|5042|5038|0
1600380600000|2020-09-17 22:10:00|5043.1|5039.1|5046.1|5042.1|5047.2|5043.2|5043.1|5039.1|0
1600380900000|2020-09-17 22:15:00|5046.3|5042.3|5044.9|5040.9|5046.9|5042.9|5044.9|5040.9|0
1600381200000|2020-09-17 22:20:00|5045.1|5041.1|5048.7|5044.7|5049.5|5045.5|5045.1|5041.1|0
1600381500000|2020-09-17 22:25:00|5048.9|5044.9|5049.2|5045.2|5049.5|5045.5|5048.4|5044.4|0
1600381800000|2020-09-17 22:30:00|5049.3|5045.3|5051.8|5047.8|5051.8|5047.8|5049.3|5045.3|0
1600382100000|2020-09-17 22:35:00|5051.4|5047.4|5051.7|5047.7|5051.9|5047.9|5051|5047|0
1600382400000|2020-09-17 22:40:00|5051.8|5047.8|5053.9|5049.9|5054.3|5050.3|5051.7|5047.7|0
1600382700000|2020-09-17 22:45:00|5054|5050|5055|5051|5055.4|5051.4|5053.9|5049.9|0
1600383000000|2020-09-17 22:50:00|5055.4|5051.4|5056.7|5052.7|5057|5053|5055|5051|0
1600383300000|2020-09-17 22:55:00|5057|5053|5056.2|5052.2|5057|5053|5055.5|5051.5|0
1600383600000|2020-09-17 23:00:00|5056.3|5052.3|5061.4|5057.4|5061.8|5057.8|5056.3|5052.3|0
1600383900000|2020-09-17 23:05:00|5061.3|5057.3|5061|5057|5061.8|5057.8|5061|5057|0
1600384200000|2020-09-17 23:10:00|5060.9|5056.9|5060.1|5056.1|5061.2|5057.2|5059|5055|0
1600384500000|2020-09-17 23:15:00|5059.6|5056.6|5058.7|5055.7|5059.9|5056.9|5058.4|5055.4|0
1600384800000|2020-09-17 23:20:00|5058.9|5055.9|5058.8|5055.8|5059.1|5056.1|5058.1|5055.1|0
1600385100000|2020-09-17 23:25:00|5058.9|5055.9|5058.8|5055.8|5060.6|5057.6|5058.3|5055.3|0
1600385400000|2020-09-17 23:30:00|5058.7|5055.7|5058.7|5055.7|5058.8|5055.8|5058.2|5055.2|0
1600385700000|2020-09-17 23:35:00|5058.6|5055.6|5055.3|5052.3|5058.6|5055.6|5054.8|5051.8|0
1600386000000|2020-09-17 23:40:00|5054.9|5051.9|5052.6|5049.6|5055.6|5052.6|5052.2|5049.2|0
1600386300000|2020-09-17 23:45:00|5052.5|5049.5|5047|5044|5052.5|5049.5|5047|5044|0
1600386600000|2020-09-17 23:50:00|5047.1|5044.1|5049|5046|5050.8|5047.8|5047|5044|0
1600386900000|2020-09-17 23:55:00|5048.7|5045.7|5044.3|5041.3|5049.3|5046.3|5044.3|5041.3|0
1600387200000|2020-09-18 00:00:00|5044.2|5041.2|5043.5|5040.5|5047.1|5044.1|5041.4|5038.4|0
1600387500000|2020-09-18 00:05:00|5043.2|5040.2|5048.9|5045.9|5049.2|5046.2|5041.7|5038.7|0
1600387800000|2020-09-18 00:10:00|5049.1|5046.1|5053.2|5050.2|5053.2|5050.2|5048.5|5045.5|0
1600388100000|2020-09-18 00:15:00|5053.3|5050.3|5048.5|5045.5|5053.5|5050.5|5047|5044|0
1600388400000|2020-09-18 00:20:00|5048.4|5045.4|5045.3|5042.3|5049.1|5046.1|5043.9|5040.9|0
1600388700000|2020-09-18 00:25:00|5044.8|5041.8|5041.1|5038.1|5044.8|5041.8|5039.4|5036.4|0
1600389000000|2020-09-18 00:30:00|5041.6|5038.6|5047.1|5044.1|5048.5|5045.5|5041|5038|0
1600389300000|2020-09-18 00:35:00|5047|5044|5045.8|5042.8|5048.5|5045.5|5044.3|5041.3|0
1600389600000|2020-09-18 00:40:00|5045.7|5042.7|5042.6|5039.6|5045.8|5042.8|5041.1|5038.1|0
1600389900000|2020-09-18 00:45:00|5042.4|5039.4|5038.1|5035.1|5044|5041|5038.1|5035.1|0
1600390200000|2020-09-18 00:50:00|5038.2|5035.2|5037.3|5034.3|5039.7|5036.7|5035|5032|0
1600390500000|2020-09-18 00:55:00|5037.6|5034.6|5036.8|5033.8|5038|5035|5033.6|5030.6|0
1600390800000|2020-09-18 01:00:00|5037.3|5034.3|5040|5037|5042.1|5039.1|5036.7|5033.7|0
1600391100000|2020-09-18 01:05:00|5040.1|5037.1|5036.8|5033.8|5043|5040|5035.4|5032.4|0
1600391400000|2020-09-18 01:10:00|5036.5|5033.5|5030.8|5027.8|5037.6|5034.6|5027.6|5024.6|0
1600391700000|2020-09-18 01:15:00|5030.9|5027.9|5029.1|5026.1|5030.9|5027.9|5024.6|5021.6|0
1600392000000|2020-09-18 01:20:00|5029.3|5026.3|5029.5|5026.5|5030.9|5027.9|5026|5023|0
1600392300000|2020-09-18 01:25:00|5029.4|5026.4|5027.9|5024.9|5030.9|5027.9|5026.4|5023.4|0
1600392600000|2020-09-18 01:30:00|5028|5025|5024.4|5021.4|5030.2|5027.2|5022.1|5019.1|0
1600392900000|2020-09-18 01:35:00|5024.1|5021.1|5030.2|5027.2|5031|5028|5022|5019|0
1600393200000|2020-09-18 01:40:00|5030|5027|5032.7|5029.7|5033.4|5030.4|5028|5025|0
1600393500000|2020-09-18 01:45:00|5032.6|5029.6|5032.6|5029.6|5032.7|5029.7|5029.7|5026.7|0
1600393800000|2020-09-18 01:50:00|5032.7|5029.7|5037.3|5034.3|5037.3|5034.3|5032.7|5029.7|0
1600394100000|2020-09-18 01:55:00|5037.2|5034.2|5037.2|5034.2|5037.3|5034.3|5035.7|5032.7|0
1600394400000|2020-09-18 02:00:00|5036.6|5033.6|5034.3|5031.3|5037.4|5034.4|5034.3|5031.3|0
1600394700000|2020-09-18 02:05:00|5034.4|5031.4|5034.5|5031.5|5037.4|5034.4|5034.3|5031.3|0
1600395000000|2020-09-18 02:10:00|5034.4|5031.4|5035.2|5032.2|5035.9|5032.9|5032.1|5029.1|0
1600395300000|2020-09-18 02:15:00|5035.4|5032.4|5042.1|5039.1|5042.3|5039.3|5034.5|5031.5|0
1600395600000|2020-09-18 02:20:00|5042.2|5039.2|5040.7|5037.7|5042.2|5039.2|5040.7|5037.7|0
1600395900000|2020-09-18 02:25:00|5040.8|5037.8|5040.7|5037.7|5042.2|5039.2|5039.3|5036.3|0
1600396200000|2020-09-18 02:30:00|5040.8|5037.8|5040.6|5037.6|5041.6|5038.6|5039.2|5036.2|0
1600396500000|2020-09-18 02:35:00|5040.7|5037.7|5039.2|5036.2|5040.7|5037.7|5037.8|5034.8|0
1600396800000|2020-09-18 02:40:00|5038.7|5035.7|5040.9|5037.9|5042.3|5039.3|5037.8|5034.8|0
1600397100000|2020-09-18 02:45:00|5040.8|5037.8|5037.9|5034.9|5040.9|5037.9|5037.8|5034.8|0
1600397400000|2020-09-18 02:50:00|5038.2|5035.2|5037.8|5034.8|5038.6|5035.6|5037.1|5034.1|0
1600397700000|2020-09-18 02:55:00|5037.9|5034.9|5039.3|5036.3|5040.8|5037.8|5037.9|5034.9|0
1600398000000|2020-09-18 03:00:00|5039.8|5036.8|5041.7|5038.7|5043.9|5040.9|5039.8|5036.8|0
1600398300000|2020-09-18 03:05:00|5041.8|5038.8|5044.1|5041.1|5044.1|5041.1|5041.7|5038.7|0
1600398600000|2020-09-18 03:10:00|5044.2|5041.2|5044.1|5041.1|5046.9|5043.9|5044|5041|0
1600398900000|2020-09-18 03:15:00|5044.2|5041.2|5043.9|5040.9|5045.6|5042.6|5043.9|5040.9|0
1600399200000|2020-09-18 03:20:00|5044|5041|5045.5|5042.5|5045.5|5042.5|5043.3|5040.3|0
1600399500000|2020-09-18 03:25:00|5045.4|5042.4|5044|5041|5045.5|5042.5|5043.9|5040.9|0
1600399800000|2020-09-18 03:30:00|5043.9|5040.9|5038.5|5035.5|5045.5|5042.5|5037.8|5034.8|0
1600400100000|2020-09-18 03:35:00|5038.4|5035.4|5038.4|5035.4|5039.8|5036.8|5038.4|5035.4|0
1600400400000|2020-09-18 03:40:00|5038.5|5035.5|5037|5034|5038.5|5035.5|5036.9|5033.9|0
1600400700000|2020-09-18 03:45:00|5037.1|5034.1|5038.4|5035.4|5038.5|5035.5|5037.1|5034.1|0
1600401000000|2020-09-18 03:50:00|5038.5|5035.5|5038.5|5035.5|5039.9|5036.9|5038.4|5035.4|0
1600401300000|2020-09-18 03:55:00|5038.4|5035.4|5036.8|5033.8|5038.4|5035.4|5035.3|5032.3|0
1600401600000|2020-09-18 04:00:00|5036.7|5033.7|5037.5|5034.5|5038.2|5035.2|5033.8|5030.8|0
1600401900000|2020-09-18 04:05:00|5037.6|5034.6|5038.4|5035.4|5038.5|5035.5|5036.7|5033.7|0
1600402200000|2020-09-18 04:10:00|5038.5|5035.5|5038.4|5035.4|5039.9|5036.9|5038.3|5035.3|0
1600402500000|2020-09-18 04:15:00|5038.3|5035.3|5041.3|5038.3|5041.3|5038.3|5038.2|5035.2|0
1600402800000|2020-09-18 04:20:00|5039.9|5036.9|5040|5037|5041.4|5038.4|5039.9|5036.9|0
1600403100000|2020-09-18 04:25:00|5039.9|5036.9|5038.5|5035.5|5040|5037|5038.5|5035.5|0
1600403400000|2020-09-18 04:30:00|5038.6|5035.6|5040|5037|5043|5040|5038.6|5035.6|0
1600403700000|2020-09-18 04:35:00|5040.1|5037.1|5040.5|5037.5|5041.9|5038.9|5038.7|5035.7|0
1600404000000|2020-09-18 04:40:00|5041.9|5038.9|5042.2|5039.2|5042.2|5039.2|5040.4|5037.4|0
1600404300000|2020-09-18 04:45:00|5042.1|5039.1|5040.7|5037.7|5042.2|5039.2|5040.7|5037.7|0
1600404600000|2020-09-18 04:50:00|5040.6|5037.6|5040.5|5037.5|5040.7|5037.7|5040.4|5037.4|0
1600404900000|2020-09-18 04:55:00|5040.4|5037.4|5040.4|5037.4|5040.5|5037.5|5040.4|5037.4|0
1600405200000|2020-09-18 05:00:00|5040.5|5037.5|5042|5039|5042.1|5039.1|5040.4|5037.4|0
1600405500000|2020-09-18 05:05:00|5042.1|5039.1|5040.4|5037.4|5042.1|5039.1|5040.4|5037.4|0
1600405800000|2020-09-18 05:10:00|5040.3|5037.3|5038.8|5035.8|5040.5|5037.5|5038.8|5035.8|0
1600406100000|2020-09-18 05:15:00|5038.7|5035.7|5037.2|5034.2|5038.8|5035.8|5037.1|5034.1|0
1600406400000|2020-09-18 05:20:00|5037.3|5034.3|5039.7|5036.7|5039.8|5036.8|5037.3|5034.3|0
1600406700000|2020-09-18 05:25:00|5039.8|5036.8|5041.4|5038.4|5042.2|5039.2|5039|5036|0
1600407000000|2020-09-18 05:30:00|5041.7|5038.7|5037.2|5034.2|5043.6|5040.6|5037.1|5034.1|0
1600407300000|2020-09-18 05:35:00|5037.1|5034.1|5038.8|5035.8|5038.8|5035.8|5037.1|5034.1|0
1600407600000|2020-09-18 05:40:00|5038.7|5035.7|5039.1|5036.1|5039.8|5036.8|5037.3|5034.3|0
1600407900000|2020-09-18 05:45:00|5039.4|5036.4|5039.1|5036.1|5040.7|5037.7|5037.7|5034.7|0
1600408200000|2020-09-18 05:50:00|5039|5036|5037.7|5034.7|5039.1|5036.1|5036.2|5033.2|0
1600408500000|2020-09-18 05:55:00|5037.8|5034.8|5043.9|5040.9|5043.9|5040.9|5037.7|5034.7|0
1600408800000|2020-09-18 06:00:00|5044.3|5041.3|5045.5|5043.5|5048|5046|5042.8|5040.8|217
1600409100000|2020-09-18 06:05:00|5045.3|5043.3|5044|5042|5045.3|5043.3|5042.3|5040.3|192
1600409400000|2020-09-18 06:10:00|5043.8|5041.8|5044.5|5042.5|5046.3|5044.3|5042.3|5040.3|112
1600409700000|2020-09-18 06:15:00|5044.3|5042.3|5042|5040|5047|5045|5041.3|5039.3|139
1600410000000|2020-09-18 06:20:00|5041.8|5039.8|5044|5042|5044.5|5042.5|5040.8|5038.8|83
1600410300000|2020-09-18 06:25:00|5043.8|5041.8|5044.3|5042.3|5046|5044|5043.3|5041.3|71
1600410600000|2020-09-18 06:30:00|5044.5|5042.5|5045|5043|5045|5043|5041|5039|93
1600410900000|2020-09-18 06:35:00|5044.8|5042.8|5046.3|5044.3|5047.3|5045.3|5044.5|5042.5|71
1600411200000|2020-09-18 06:40:00|5046|5044|5041.5|5039.5|5048|5046|5040.5|5038.5|179
1600411500000|2020-09-18 06:45:00|5041.8|5039.8|5040.5|5038.5|5042.8|5040.8|5040|5038|84
1600411800000|2020-09-18 06:50:00|5040.8|5038.8|5040.3|5038.3|5043|5041|5039.5|5037.5|330
1600412100000|2020-09-18 06:55:00|5040.5|5038.5|5040.3|5038.3|5040.5|5038.5|5036.3|5034.3|271
1600412400000|2020-09-18 07:00:00|5039.8|5038.8|5037.3|5036.3|5039.8|5038.8|5028.8|5027.8|1692
1600412700000|2020-09-18 07:05:00|5037|5036|5029.5|5028.5|5037.3|5036.3|5029.5|5028.5|931
1600413000000|2020-09-18 07:10:00|5029.3|5028.3|5031.3|5030.3|5036|5035|5029|5028|678
1600413300000|2020-09-18 07:15:00|5031.5|5030.5|5037|5036|5037.8|5036.8|5028|5027|566
1600413600000|2020-09-18 07:20:00|5036.8|5035.8|5035.8|5034.8|5037.8|5036.8|5031.3|5030.3|918
1600413900000|2020-09-18 07:25:00|5035.5|5034.5|5028|5027|5036|5035|5026.8|5025.8|606
1600414200000|2020-09-18 07:30:00|5028.3|5027.3|5014.8|5013.8|5028.5|5027.5|5013.8|5012.8|1084
1600414500000|2020-09-18 07:35:00|5014.5|5013.5|5021.3|5020.3|5021.8|5020.8|5013.5|5012.5|2382
1600414800000|2020-09-18 07:40:00|5021.4|5020.4|5024.6|5023.6|5024.9|5023.9|5018.9|5017.9|692
1600415100000|2020-09-18 07:45:00|5024.4|5023.4|5021.4|5020.4|5024.9|5023.9|5019.9|5018.9|440
1600415400000|2020-09-18 07:50:00|5021.6|5020.6|5017.6|5016.6|5022.4|5021.4|5017.1|5016.1|499
1600415700000|2020-09-18 07:55:00|5017.9|5016.9|5020.4|5019.4|5020.9|5019.9|5013.4|5012.4|620
1600416000000|2020-09-18 08:00:00|5019.9|5018.9|5018.9|5017.9|5022.6|5021.6|5017.9|5016.9|388
1600416300000|2020-09-18 08:05:00|5019.1|5018.1|5020.4|5019.4|5021.4|5020.4|5017.1|5016.1|270
1600416600000|2020-09-18 08:10:00|5020.1|5019.1|5025.4|5024.4|5025.9|5024.9|5019.4|5018.4|1775
1600416900000|2020-09-18 08:15:00|5025.6|5024.6|5028.9|5027.9|5029.9|5028.9|5025.6|5024.6|430
1600417200000|2020-09-18 08:20:00|5029.1|5028.1|5027.4|5026.4|5029.4|5028.4|5024.1|5023.1|272
1600417500000|2020-09-18 08:25:00|5027.1|5026.1|5026.9|5025.9|5028.9|5027.9|5025.6|5024.6|1370
1600417800000|2020-09-18 08:30:00|5027.1|5026.1|5019.9|5018.9|5027.1|5026.1|5019.6|5018.6|398
1600418100000|2020-09-18 08:35:00|5020.1|5019.1|5022.4|5021.4|5022.4|5021.4|5018.6|5017.6|247
1600418400000|2020-09-18 08:40:00|5022.1|5021.1|5020.9|5019.9|5023.4|5022.4|5020.4|5019.4|293
1600418700000|2020-09-18 08:45:00|5020.6|5019.6|5019.4|5018.4|5021.6|5020.6|5017.9|5016.9|348
1600419000000|2020-09-18 08:50:00|5019.1|5018.1|5017.9|5016.9|5019.4|5018.4|5016.6|5015.6|257
1600419300000|2020-09-18 08:55:00|5018.1|5017.1|5015.6|5014.6|5019.1|5018.1|5015.4|5014.4|351
1600419600000|2020-09-18 09:00:00|5015.9|5014.9|5022.9|5021.9|5025.9|5024.9|5013.4|5012.4|658
1600419900000|2020-09-18 09:05:00|5023.1|5022.1|5017.4|5016.4|5023.6|5022.6|5013.6|5012.6|416
1600420200000|2020-09-18 09:10:00|5017.1|5016.1|5026.6|5025.6|5028.4|5027.4|5015.9|5014.9|820
1600420500000|2020-09-18 09:15:00|5026.9|5025.9|5026.9|5025.9|5029.6|5028.6|5024.4|5023.4|2188
1600420800000|2020-09-18 09:20:00|5026.4|5025.4|5031.4|5030.4|5031.4|5030.4|5026.1|5025.1|955
1600421100000|2020-09-18 09:25:00|5032.4|5031.4|5033.9|5032.9|5038.9|5037.9|5031.6|5030.6|984
1600421400000|2020-09-18 09:30:00|5033.6|5032.6|5033.6|5032.6|5037.4|5036.4|5033.1|5032.1|621
1600421700000|2020-09-18 09:35:00|5033.9|5032.9|5036.9|5035.9|5037.4|5036.4|5028.6|5027.6|479
1600422000000|2020-09-18 09:40:00|5037.1|5036.1|5037.4|5036.4|5038.9|5037.9|5032.6|5031.6|457
1600422300000|2020-09-18 09:45:00|5037.1|5036.1|5041.6|5040.6|5042.6|5041.6|5035.9|5034.9|1547
1600422600000|2020-09-18 09:50:00|5041.4|5040.4|5033.6|5032.6|5041.4|5040.4|5019.1|5018.1|2934
1600422900000|2020-09-18 09:55:00|5033.4|5032.4|5028.1|5027.1|5039.6|5038.6|5020.1|5019.1|1834
1600423200000|2020-09-18 10:00:00|5027.9|5026.9|5023.9|5022.9|5028.4|5027.4|5021.9|5020.9|506
1600423500000|2020-09-18 10:05:00|5023.6|5022.6|5023.4|5022.4|5025.1|5024.1|5020.6|5019.6|313
1600423800000|2020-09-18 10:10:00|5023.6|5022.6|5027.6|5026.6|5029.6|5028.6|5023.6|5022.6|208
1600424100000|2020-09-18 10:15:00|5027.4|5026.4|5018.4|5017.4|5027.6|5026.6|5017.9|5016.9|264
1600424400000|2020-09-18 10:20:00|5018.6|5017.6|5023.6|5022.6|5024.9|5023.9|5017.9|5016.9|205
1600424700000|2020-09-18 10:25:00|5023.9|5022.9|5023.6|5022.6|5025.1|5024.1|5022.6|5021.6|59
1600425000000|2020-09-18 10:30:00|5023.4|5022.4|5027.1|5026.1|5028.9|5027.9|5023.4|5022.4|141
1600425300000|2020-09-18 10:35:00|5027.4|5026.4|5028.9|5027.9|5030.4|5029.4|5027.1|5026.1|134
1600425600000|2020-09-18 10:40:00|5028.6|5027.6|5030.1|5029.1|5031.9|5030.9|5028.1|5027.1|205
1600425900000|2020-09-18 10:45:00|5030.4|5029.4|5029.9|5028.9|5030.4|5029.4|5027.4|5026.4|271
1600426200000|2020-09-18 10:50:00|5030.1|5029.1|5029.1|5028.1|5031.1|5030.1|5027.9|5026.9|111
1600426500000|2020-09-18 10:55:00|5029.4|5028.4|5029.6|5028.6|5030.9|5029.9|5028.6|5027.6|251
1600426800000|2020-09-18 11:00:00|5029.9|5028.9|5033.1|5032.1|5033.4|5032.4|5028.1|5027.1|357
1600427100000|2020-09-18 11:05:00|5032.9|5031.9|5034.9|5033.9|5035.6|5034.6|5032.9|5031.9|286
1600427400000|2020-09-18 11:10:00|5035.1|5034.1|5035.1|5034.1|5036.9|5035.9|5034.4|5033.4|104
1600427700000|2020-09-18 11:15:00|5035.4|5034.4|5031.1|5030.1|5036.9|5035.9|5030.9|5029.9|150
1600428000000|2020-09-18 11:20:00|5030.9|5029.9|5029.9|5028.9|5031.6|5030.6|5029.1|5028.1|232
1600428300000|2020-09-18 11:25:00|5029.6|5028.6|5029.1|5028.1|5030.6|5029.6|5028.1|5027.1|141
1600428600000|2020-09-18 11:30:00|5029.4|5028.4|5033.4|5032.4|5034.1|5033.1|5026.4|5025.4|395
1600428900000|2020-09-18 11:35:00|5033.6|5032.6|5030.9|5029.9|5033.6|5032.6|5028.9|5027.9|263
1600429200000|2020-09-18 11:40:00|5030.6|5029.6|5026.5|5025.5|5032|5031|5026.5|5025.5|220
1600429500000|2020-09-18 11:45:00|5026.7|5025.7|5029.2|5028.2|5030.5|5029.5|5026.2|5025.2|291
1600429800000|2020-09-18 11:50:00|5029|5028|5024.2|5023.2|5030|5029|5023.2|5022.2|291
1600430100000|2020-09-18 11:55:00|5024.5|5023.5|5023.2|5022.2|5025|5024|5022.2|5021.2|308
1600430400000|2020-09-18 12:00:00|5023|5022|5021.7|5020.7|5024.5|5023.5|5020|5019|159
1600430700000|2020-09-18 12:05:00|5022|5021|5025.2|5024.2|5025.2|5024.2|5022|5021|185
1600431000000|2020-09-18 12:10:00|5025.5|5024.5|5021.7|5020.7|5025.5|5024.5|5021.7|5020.7|119
1600431300000|2020-09-18 12:15:00|5021.5|5020.5|5020.7|5019.7|5022|5021|5020|5019|271
1600431600000|2020-09-18 12:20:00|5021|5020|5017.7|5016.7|5021|5020|5014.5|5013.5|357
1600431900000|2020-09-18 12:25:00|5018|5017|5019.5|5018.5|5019.7|5018.7|5016.5|5015.5|352
1600432200000|2020-09-18 12:30:00|5019.2|5018.2|5018.5|5017.5|5019.5|5018.5|5017.7|5016.7|162
1600432500000|2020-09-18 12:35:00|5018.7|5017.7|5017.7|5016.7|5020|5019|5016.5|5015.5|195
1600432800000|2020-09-18 12:40:00|5017.5|5016.5|5016.5|5015.5|5018.5|5017.5|5016|5015|2417
1600433100000|2020-09-18 12:45:00|5016.2|5015.2|5013|5012|5016.7|5015.7|5013|5012|318
1600433400000|2020-09-18 12:50:00|5012.7|5011.7|5009.5|5008.5|5013|5012|5009.2|5008.2|311
1600433700000|2020-09-18 12:55:00|5010|5009|5012.5|5011.5|5013.7|5012.7|5008.5|5007.5|257
1600434000000|2020-09-18 13:00:00|5012|5011|5009.5|5008.5|5015.5|5014.5|5009.5|5008.5|508
1600434300000|2020-09-18 13:05:00|5009.7|5008.7|5015|5014|5015.5|5014.5|5008|5007|451
1600434600000|2020-09-18 13:10:00|5014.7|5013.7|5012.2|5011.2|5015.7|5014.7|5012|5011|221
1600434900000|2020-09-18 13:15:00|5012|5011|5004|5003|5012.5|5011.5|5004|5003|583
1600435200000|2020-09-18 13:20:00|5004.2|5003.2|5002.5|5001.5|5004.2|5003.2|5001.5|5000.5|478
1600435500000|2020-09-18 13:25:00|5003|5002|4997|4996|5003.5|5002.5|4996.2|4995.2|494
1600435800000|2020-09-18 13:30:00|4997.2|4996.2|4993.2|4992.2|4998.2|4997.2|4992|4991|1412
1600436100000|2020-09-18 13:35:00|4993.5|4992.5|4999.5|4998.5|5001.2|5000.2|4993.2|4992.2|480
1600436400000|2020-09-18 13:40:00|4999.7|4998.7|4995.2|4994.2|5003|5002|4994.5|4993.5|515
1600436700000|2020-09-18 13:45:00|4995|4994|4988|4987|4995|4994|4986.5|4985.5|1904
1600437000000|2020-09-18 13:50:00|4988.5|4987.5|4993.5|4992.5|4994.7|4993.7|4984.2|4983.2|2009
1600437300000|2020-09-18 13:55:00|4993.2|4992.2|4995.7|4994.7|4998|4997|4991|4990|944
1600437600000|2020-09-18 14:00:00|4995.5|4994.5|5002.5|5001.5|5002.7|5001.7|4995.2|4994.2|1199
1600437900000|2020-09-18 14:05:00|5002.2|5001.2|4998.5|4997.5|5002.5|5001.5|4996.7|4995.7|562
1600438200000|2020-09-18 14:10:00|4997.8|4996.8|4996.8|4995.8|4997.8|4996.8|4991.3|4990.3|521
1600438500000|2020-09-18 14:15:00|4996.3|4995.3|4997.8|4996.8|5000.8|4999.8|4995.3|4994.3|492
1600438800000|2020-09-18 14:20:00|4998|4997|4995.5|4994.5|4998.3|4997.3|4992.3|4991.3|347
1600439100000|2020-09-18 14:25:00|4995.8|4994.8|4994.8|4993.8|4996.3|4995.3|4990|4989|521
1600439400000|2020-09-18 14:30:00|4994.5|4993.5|4988.3|4987.3|4995.3|4994.3|4987.8|4986.8|425
1600439700000|2020-09-18 14:35:00|4988.5|4987.5|4987.3|4986.3|4990.5|4989.5|4984.5|4983.5|921
1600440000000|2020-09-18 14:40:00|4987.8|4986.8|4987.5|4986.5|4989.3|4988.3|4983.3|4982.3|525
1600440300000|2020-09-18 14:45:00|4987.8|4986.8|4987|4986|4988.5|4987.5|4981.8|4980.8|839
1600440600000|2020-09-18 14:50:00|4987.3|4986.3|4979.5|4978.5|4988|4987|4978.8|4977.8|1823
1600440900000|2020-09-18 14:55:00|4980|4979|4980.8|4979.8|4982.8|4981.8|4977.8|4976.8|1213
1600441200000|2020-09-18 15:00:00|4981|4980|4988.5|4987.5|4989.3|4988.3|4980|4979|1102
1600441500000|2020-09-18 15:05:00|4988.8|4987.8|4990.5|4989.5|4993.3|4992.3|4987.8|4986.8|648
1600441800000|2020-09-18 15:10:00|4991|4990|4990.8|4989.8|4993.3|4992.3|4987.5|4986.5|613
1600442100000|2020-09-18 15:15:00|4991|4990|4987|4986|4993.8|4992.8|4986.8|4985.8|667
1600442400000|2020-09-18 15:20:00|4987.3|4986.3|4989|4988|4992.8|4991.8|4986.8|4985.8|789
1600442700000|2020-09-18 15:25:00|4988.8|4987.8|4990.3|4989.3|4992|4991|4987.8|4986.8|984
1600443000000|2020-09-18 15:30:00|4991.7|4989.7|4977.9|4975.9|4994.7|4992.7|4976.7|4974.7|3714
1600443300000|2020-09-18 15:35:00|4977.4|4975.4|4987.7|4985.7|4988.2|4986.2|4976.4|4974.4|2554
1600443600000|2020-09-18 15:40:00|4988.2|4986.2|4982.7|4980.7|4988.7|4986.7|4981.4|4979.4|617
1600443900000|2020-09-18 15:45:00|4982.4|4980.4|4990.4|4988.4|4990.7|4988.7|4981.9|4979.9|1265
1600444200000|2020-09-18 15:50:00|4990.7|4988.7|4986.9|4984.9|4991.9|4989.9|4986.7|4984.7|304
1600444500000|2020-09-18 15:55:00|4986.7|4984.7|4989.4|4987.4|4989.9|4987.9|4986.2|4984.2|126
1600444800000|2020-09-18 16:00:00|4989.2|4987.2|4986.7|4984.7|4991.9|4989.9|4985.7|4983.7|250
1600445100000|2020-09-18 16:05:00|4986.4|4984.4|4990.9|4988.9|4991.7|4989.7|4985.9|4983.9|197
1600445400000|2020-09-18 16:10:00|4990.7|4988.7|4988.4|4986.4|4992.2|4990.2|4986.4|4984.4|276
1600445700000|2020-09-18 16:15:00|4988.2|4986.2|4985.4|4983.4|4988.9|4986.9|4984.2|4982.2|366
1600446000000|2020-09-18 16:20:00|4985.2|4983.2|4985.7|4983.7|4987.2|4985.2|4982.9|4980.9|379
1600446300000|2020-09-18 16:25:00|4985.9|4983.9|4986.7|4984.7|4987.4|4985.4|4983.9|4981.9|125
1600446600000|2020-09-18 16:30:00|4986.9|4984.9|4980.9|4978.9|4986.9|4984.9|4980.2|4978.2|183
1600446900000|2020-09-18 16:35:00|4981.2|4979.2|4979.9|4977.9|4982.9|4980.9|4978.9|4976.9|462
1600447200000|2020-09-18 16:40:00|4979.7|4977.7|4975.4|4973.4|4981.2|4979.2|4974.4|4972.4|758
1600447500000|2020-09-18 16:45:00|4975.2|4973.2|4974.9|4972.9|4976.4|4974.4|4973.7|4971.7|84
1600447800000|2020-09-18 16:50:00|4974.7|4972.7|4974.4|4972.4|4976.4|4974.4|4972.7|4970.7|91
1600448100000|2020-09-18 16:55:00|4974.7|4972.7|4974.9|4972.9|4976.4|4974.4|4972.9|4970.9|91
1600448400000|2020-09-18 17:00:00|4974.7|4972.7|4975.7|4973.7|4977.7|4975.7|4972.9|4970.9|53
1600448700000|2020-09-18 17:05:00|4975.4|4973.4|4969.9|4967.9|4975.4|4973.4|4969.9|4967.9|219
1600449000000|2020-09-18 17:10:00|4970.2|4968.2|4972.7|4970.7|4973.4|4971.4|4969.4|4967.4|116
1600449300000|2020-09-18 17:15:00|4972.4|4970.4|4966.2|4964.2|4972.4|4970.4|4964.7|4962.7|195
1600449600000|2020-09-18 17:20:00|4966.4|4964.4|4963.7|4961.7|4967.7|4965.7|4963.4|4961.4|225
1600449900000|2020-09-18 17:25:00|4963.9|4961.9|4957.7|4955.7|4964.4|4962.4|4957.7|4955.7|115
1600450200000|2020-09-18 17:30:00|4957.4|4955.4|4956.9|4954.9|4957.9|4955.9|4949.4|4947.4|208
1600450500000|2020-09-18 17:35:00|4956.7|4954.7|4955.9|4953.9|4957.4|4955.4|4951.2|4949.2|296
1600450800000|2020-09-18 17:40:00|4956.2|4954.2|4958.2|4956.2|4958.4|4956.4|4953.9|4951.9|59
1600451100000|2020-09-18 17:45:00|4957.9|4955.9|4961.4|4959.4|4963.4|4961.4|4956.2|4954.2|66
1600451400000|2020-09-18 17:50:00|4961.7|4959.7|4965.4|4963.4|4965.7|4963.7|4960.2|4958.2|99
1600451700000|2020-09-18 17:55:00|4965.2|4963.2|4971.4|4969.4|4971.4|4969.4|4964.9|4962.9|293
1600452000000|2020-09-18 18:00:00|4971.2|4969.2|4967.9|4965.9|4971.2|4969.2|4965.9|4963.9|202
1600452300000|2020-09-18 18:05:00|4968.2|4966.2|4970.9|4968.9|4971.7|4969.7|4968.2|4966.2|90
1600452600000|2020-09-18 18:10:00|4970.7|4968.7|4971.4|4969.4|4972.7|4970.7|4969.4|4967.4|35
1600452900000|2020-09-18 18:15:00|4971.2|4969.2|4966.4|4964.4|4971.9|4969.9|4965.9|4963.9|56
1600453200000|2020-09-18 18:20:00|4966.7|4964.7|4973.9|4971.9|4974.4|4972.4|4966.4|4964.4|73
1600453500000|2020-09-18 18:25:00|4974.2|4972.2|4974.9|4972.9|4976.9|4974.9|4973.7|4971.7|60
1600453800000|2020-09-18 18:30:00|4974.7|4972.7|4974.9|4972.9|4975.2|4973.2|4971.9|4969.9|56
1600454100000|2020-09-18 18:35:00|4975.2|4973.2|4973.7|4971.7|4975.2|4973.2|4972.9|4970.9|45
1600454400000|2020-09-18 18:40:00|4973.9|4971.9|4971.7|4969.7|4975.9|4973.9|4970.9|4968.9|64
1600454700000|2020-09-18 18:45:00|4971.9|4969.9|4975.2|4973.2|4975.7|4973.7|4971.9|4969.9|48
1600455000000|2020-09-18 18:50:00|4974.9|4972.9|4973.4|4971.4|4976.4|4974.4|4971.9|4969.9|33
1600455300000|2020-09-18 18:55:00|4973.7|4971.7|4977.4|4975.4|4977.4|4975.4|4972.9|4970.9|49
1600455600000|2020-09-18 19:00:00|4977.2|4975.2|4980.9|4978.9|4981.2|4979.2|4976.9|4974.9|103
1600455900000|2020-09-18 19:05:00|4980.7|4978.7|4979.4|4977.4|4980.9|4978.9|4978.2|4976.2|46
1600456200000|2020-09-18 19:10:00|4979.7|4977.7|4979.2|4977.2|4981.4|4979.4|4979.2|4977.2|49
1600456500000|2020-09-18 19:15:00|4979.4|4977.4|4978.9|4976.9|4981.4|4979.4|4976.9|4974.9|52
1600456800000|2020-09-18 19:20:00|4978.4|4976.4|4978.4|4976.4|4978.7|4976.7|4975.4|4973.4|32
1600457100000|2020-09-18 19:25:00|4978.7|4976.7|4981.9|4979.9|4982.2|4980.2|4978.7|4976.7|55
1600457400000|2020-09-18 19:30:00|4982.2|4980.2|4978.7|4976.7|4983.9|4981.9|4975.7|4973.7|83
1600457700000|2020-09-18 19:35:00|4978.4|4976.4|4977.7|4975.7|4978.9|4976.9|4975.7|4973.7|164
1600458000000|2020-09-18 19:40:00|4977.4|4975.4|4974.9|4972.9|4979.7|4977.7|4974.4|4972.4|58
1600458300000|2020-09-18 19:45:00|4975.2|4973.2|4974.9|4972.9|4976.9|4974.9|4973.7|4971.7|171
1600458600000|2020-09-18 19:50:00|4974.7|4972.7|4974.4|4972.4|4974.9|4972.9|4972.2|4970.2|141
1600458900000|2020-09-18 19:55:00|4974.7|4972.7|4971.7|4969.7|4977.2|4975.2|4971.4|4969.4|120
1600459200000|2020-09-18 20:00:00|4971.8|4967.8|4972.5|4968.5|4975|4971|4969.4|4965.4|0
1600459500000|2020-09-18 20:05:00|4972.9|4968.9|4982|4978|4985.2|4981.2|4972.5|4968.5|0
1600459800000|2020-09-18 20:10:00|4982.4|4978.4|4987.1|4983.1|4987.4|4983.4|4980.4|4976.4|0
1600460100000|2020-09-18 20:15:00|4986.6|4982.6|4985.7|4981.7|4986.7|4982.7|4985.5|4981.5|0
1600460400000|2020-09-18 20:20:00|4985.4|4981.4|4985.3|4981.3|4985.5|4981.5|4984.9|4980.9|0
1600460700000|2020-09-18 20:25:00|4985.2|4981.2|4985.2|4981.2|4985.3|4981.3|4985|4981|0
1600461000000|2020-09-18 20:30:00|4985|4981|4986.6|4982.6|4987.4|4983.4|4984.6|4980.6|0
1600461300000|2020-09-18 20:35:00|4986.7|4982.7|4989.3|4985.3|4989.3|4985.3|4985.4|4981.4|0
1600461600000|2020-09-18 20:40:00|4989|4985|4993.9|4989.9|4994.2|4990.2|4989|4985|0
1600461900000|2020-09-18 20:45:00|4993.8|4989.8|4995.2|4991.2|4996.1|4992.1|4992.7|4988.7|0
1600462200000|2020-09-18 20:50:00|4995.1|4991.1|4994.5|4990.5|4995.2|4991.2|4993.4|4989.4|0
1600462500000|2020-09-18 20:55:00|4994.1|4990.1|4995.7|4991.7|4996.4|4992.4|4993.6|4989.6|0
1600639200000|2020-09-20 22:00:00|4977.8|4973.8|4960.8|4956.8|4979.9|4975.9|4959.1|4955.1|0
1600639500000|2020-09-20 22:05:00|4961|4957|4952.5|4948.5|4963.4|4959.4|4951.8|4947.8|0
1600639800000|2020-09-20 22:10:00|4952.7|4948.7|4950.4|4946.4|4954.7|4950.7|4948.4|4944.4|0
1600640100000|2020-09-20 22:15:00|4950.5|4946.5|4955.3|4951.3|4957.5|4953.5|4948.9|4944.9|0
1600640400000|2020-09-20 22:20:00|4955.2|4951.2|4952.1|4948.1|4956.8|4952.8|4948.3|4944.3|0
1600640700000|2020-09-20 22:25:00|4951.9|4947.9|4954|4950|4954|4950|4948.7|4944.7|0
1600641000000|2020-09-20 22:30:00|4954.1|4950.1|4962.9|4958.9|4962.9|4958.9|4954.1|4950.1|0
1600641300000|2020-09-20 22:35:00|4962.7|4958.7|4961.5|4957.5|4963|4959|4960.7|4956.7|0
1600641600000|2020-09-20 22:40:00|4961.6|4957.6|4959.4|4955.4|4963.9|4959.9|4959.4|4955.4|0
1600641900000|2020-09-20 22:45:00|4959.3|4955.3|4966.7|4962.7|4968.8|4964.8|4958.8|4954.8|0
1600642200000|2020-09-20 22:50:00|4966.8|4962.8|4967.6|4963.6|4969.3|4965.3|4965.8|4961.8|0
1600642500000|2020-09-20 22:55:00|4967.8|4963.8|4969.1|4965.1|4969.6|4965.6|4967.1|4963.1|0
1600642800000|2020-09-20 23:00:00|4969.2|4965.2|4971.3|4967.3|4972.8|4968.8|4969.1|4965.1|0
1600643100000|2020-09-20 23:05:00|4971.2|4967.2|4968.9|4964.9|4971.8|4967.8|4967.8|4963.8|0
1600643400000|2020-09-20 23:10:00|4968.8|4964.8|4971.1|4967.1|4971.4|4967.4|4966.6|4962.6|0
1600643700000|2020-09-20 23:15:00|4971.2|4967.2|4970|4967|4973.2|4970.2|4969.4|4966.4|0
1600644000000|2020-09-20 23:20:00|4970.1|4967.1|4967.6|4964.6|4970.3|4967.3|4967.2|4964.2|0
1600644300000|2020-09-20 23:25:00|4967.3|4964.3|4967.2|4964.2|4967.5|4964.5|4966|4963|0
1600644600000|2020-09-20 23:30:00|4967.3|4964.3|4970.5|4967.5|4970.5|4967.5|4965.2|4962.2|0
1600644900000|2020-09-20 23:35:00|4970.6|4967.6|4978|4975|4979.9|4976.9|4970.2|4967.2|0
1600645200000|2020-09-20 23:40:00|4977.9|4974.9|4977.7|4974.7|4980.1|4977.1|4977.2|4974.2|0
1600645500000|2020-09-20 23:45:00|4977.8|4974.8|4983|4980|4983.8|4980.8|4977.8|4974.8|0
1600645800000|2020-09-20 23:50:00|4982.6|4979.6|4978.9|4975.9|4982.6|4979.6|4978.9|4975.9|0
1600646100000|2020-09-20 23:55:00|4979.1|4976.1|4975.1|4972.1|4979.7|4976.7|4975.1|4972.1|0
1600646400000|2020-09-21 00:00:00|4975|4972|4977.6|4974.6|4978.8|4975.8|4974.8|4971.8|0
1600646700000|2020-09-21 00:05:00|4977.3|4974.3|4975.1|4972.1|4977.3|4974.3|4972.5|4969.5|0
1600647000000|2020-09-21 00:10:00|4975|4972|4979.6|4976.6|4979.9|4976.9|4974.8|4971.8|0
1600647300000|2020-09-21 00:15:00|4979.3|4976.3|4991.1|4988.1|4993.9|4990.9|4979.3|4976.3|0
1600647600000|2020-09-21 00:20:00|4991|4988|4990.8|4987.8|4992.4|4989.4|4990.8|4987.8|0
1600647900000|2020-09-21 00:25:00|4990.9|4987.9|4990|4987|4992.3|4989.3|4990|4987|0
1600648200000|2020-09-21 00:30:00|4990.1|4987.1|4989.9|4986.9|4991.4|4988.4|4985.7|4982.7|0
1600648500000|2020-09-21 00:35:00|4989.8|4986.8|4990.4|4987.4|4991.8|4988.8|4989.8|4986.8|0
1600648800000|2020-09-21 00:40:00|4990.3|4987.3|4988.8|4985.8|4990.4|4987.4|4988.7|4985.7|0
1600649100000|2020-09-21 00:45:00|4988.7|4985.7|4987.3|4984.3|4990.5|4987.5|4987.2|4984.2|0
1600649400000|2020-09-21 00:50:00|4987.2|4984.2|4986.7|4983.7|4989.8|4986.8|4985.5|4982.5|0
1600649700000|2020-09-21 00:55:00|4986.8|4983.8|4986.8|4983.8|4989.8|4986.8|4985.4|4982.4|0
1600650000000|2020-09-21 01:00:00|4986.9|4983.9|4985.4|4982.4|4988.4|4985.4|4983.1|4980.1|0
1600650300000|2020-09-21 01:05:00|4985.5|4982.5|4982.7|4979.7|4987|4984|4982.6|4979.6|0
1600650600000|2020-09-21 01:10:00|4983.2|4980.2|4981.7|4978.7|4984.1|4981.1|4979.3|4976.3|0
1600650900000|2020-09-21 01:15:00|4981.8|4978.8|4987.6|4984.6|4989.1|4986.1|4981.8|4978.8|0
1600651200000|2020-09-21 01:20:00|4987.5|4984.5|4992|4989|4995|4992|4987.5|4984.5|0
1600651500000|2020-09-21 01:25:00|4992.1|4989.1|4992.1|4989.1|4992.9|4989.9|4990.6|4987.6|0
1600651800000|2020-09-21 01:30:00|4992.2|4989.2|4993.3|4990.3|4995.1|4992.1|4989.2|4986.2|0
1600652100000|2020-09-21 01:35:00|4993.4|4990.4|4990.4|4987.4|4993.4|4990.4|4990.4|4987.4|0
1600652400000|2020-09-21 01:40:00|4990.5|4987.5|4989|4986|4992|4989|4988.9|4985.9|0
1600652700000|2020-09-21 01:45:00|4989.1|4986.1|4983.9|4980.9|4990.5|4987.5|4983.9|4980.9|0
1600653000000|2020-09-21 01:50:00|4983.8|4980.8|4980|4977|4983.8|4980.8|4977.6|4974.6|0
1600653300000|2020-09-21 01:55:00|4980.2|4977.2|4973.1|4970.1|4980.7|4977.7|4972.9|4969.9|0
1600653600000|2020-09-21 02:00:00|4973.2|4970.2|4976.3|4973.3|4977.6|4974.6|4971.6|4968.6|0
1600653900000|2020-09-21 02:05:00|4976.2|4973.2|4976.3|4973.3|4977.8|4974.8|4974.1|4971.1|0
1600654200000|2020-09-21 02:10:00|4976.4|4973.4|4974.9|4971.9|4977.9|4974.9|4974.8|4971.8|0
1600654500000|2020-09-21 02:15:00|4974.8|4971.8|4976.4|4973.4|4979.3|4976.3|4973.5|4970.5|0
1600654800000|2020-09-21 02:20:00|4976.5|4973.5|4976.4|4973.4|4979.3|4976.3|4974.8|4971.8|0
1600655100000|2020-09-21 02:25:00|4976.3|4973.3|4977.9|4974.9|4977.9|4974.9|4974|4971|0
1600655400000|2020-09-21 02:30:00|4977.8|4974.8|4982.4|4979.4|4983.3|4980.3|4977.8|4974.8|0
1600655700000|2020-09-21 02:35:00|4982.5|4979.5|4981|4978|4983.9|4980.9|4979.5|4976.5|0
1600656000000|2020-09-21 02:40:00|4980.7|4977.7|4981.7|4978.7|4982.5|4979.5|4979.4|4976.4|0
1600656300000|2020-09-21 02:45:00|4981.5|4978.5|4980.9|4977.9|4983.9|4980.9|4979.3|4976.3|0
1600656600000|2020-09-21 02:50:00|4981.4|4978.4|4984.6|4981.6|4985.3|4982.3|4981.4|4978.4|0
1600656900000|2020-09-21 02:55:00|4983.9|4980.9|4981.9|4978.9|4983.9|4980.9|4980.8|4977.8|0
1600657200000|2020-09-21 03:00:00|4982|4979|4975.8|4972.8|4982|4979|4974.2|4971.2|0
1600657500000|2020-09-21 03:05:00|4975.7|4972.7|4975.8|4972.8|4977.3|4974.3|4975.1|4972.1|0
1600657800000|2020-09-21 03:10:00|4975.7|4972.7|4978.7|4975.7|4978.7|4975.7|4975.7|4972.7|0
1600658100000|2020-09-21 03:15:00|4978.6|4975.6|4970.9|4967.9|4978.6|4975.6|4970.8|4967.8|0
1600658400000|2020-09-21 03:20:00|4971|4968|4970.2|4967.2|4974.1|4971.1|4970.2|4967.2|0
1600658700000|2020-09-21 03:25:00|4970.1|4967.1|4968.6|4965.6|4970.2|4967.2|4968.5|4965.5|0
1600659000000|2020-09-21 03:30:00|4968.5|4965.5|4970.4|4967.4|4970.5|4967.5|4967.1|4964.1|0
1600659300000|2020-09-21 03:35:00|4970.3|4967.3|4970.5|4967.5|4972|4969|4970.3|4967.3|0
1600659600000|2020-09-21 03:40:00|4970.4|4967.4|4969.4|4966.4|4971.7|4968.7|4968.7|4965.7|0
1600659900000|2020-09-21 03:45:00|4969.5|4966.5|4970.6|4967.6|4971.8|4968.8|4968.8|4965.8|0
1600660200000|2020-09-21 03:50:00|4970.5|4967.5|4973.5|4970.5|4973.6|4970.6|4969.1|4966.1|0
1600660500000|2020-09-21 03:55:00|4973.6|4970.6|4973.4|4970.4|4973.6|4970.6|4971.9|4968.9|0
1600660800000|2020-09-21 04:00:00|4973.3|4970.3|4972.7|4969.7|4973.6|4970.6|4971.9|4968.9|0
1600661100000|2020-09-21 04:05:00|4972.6|4969.6|4974.8|4971.8|4974.9|4971.9|4971.9|4968.9|0
1600661400000|2020-09-21 04:10:00|4974.1|4971.1|4973.2|4970.2|4974.8|4971.8|4973.2|4970.2|0
1600661700000|2020-09-21 04:15:00|4972.7|4969.7|4973.2|4970.2|4973.4|4970.4|4971.7|4968.7|0
1600662000000|2020-09-21 04:20:00|4973.1|4970.1|4970.5|4967.5|4973.3|4970.3|4970.4|4967.4|0
1600662300000|2020-09-21 04:25:00|4970.4|4967.4|4971|4968|4971.1|4968.1|4968.9|4965.9|0
1600662600000|2020-09-21 04:30:00|4971.3|4968.3|4971.9|4968.9|4971.9|4968.9|4970.2|4967.2|0
1600662900000|2020-09-21 04:35:00|4971.8|4968.8|4972|4969|4972|4969|4970.4|4967.4|0
1600663200000|2020-09-21 04:40:00|4972.1|4969.1|4970.6|4967.6|4972.1|4969.1|4970.5|4967.5|0
1600663500000|2020-09-21 04:45:00|4970.5|4967.5|4967.6|4964.6|4970.7|4967.7|4967.6|4964.6|0
1600663800000|2020-09-21 04:50:00|4967.7|4964.7|4964.5|4961.5|4967.7|4964.7|4963.1|4960.1|0
1600664100000|2020-09-21 04:55:00|4964.6|4961.6|4967.3|4964.3|4967.4|4964.4|4963.1|4960.1|0
1600664400000|2020-09-21 05:00:00|4967|4964|4967.3|4964.3|4968.9|4965.9|4965.9|4962.9|0
1600664700000|2020-09-21 05:05:00|4967.4|4964.4|4968.9|4965.9|4969|4966|4967.4|4964.4|0
1600665000000|2020-09-21 05:10:00|4968.4|4965.4|4967.4|4964.4|4968.4|4965.4|4966.8|4963.8|0
1600665300000|2020-09-21 05:15:00|4967.5|4964.5|4967.3|4964.3|4969|4966|4966|4963|0
1600665600000|2020-09-21 05:20:00|4967.2|4964.2|4959.8|4956.8|4967.4|4964.4|4959.8|4956.8|0
1600665900000|2020-09-21 05:25:00|4959.6|4956.6|4958.6|4955.6|4960.1|4957.1|4957.2|4954.2|0
1600666200000|2020-09-21 05:30:00|4958.5|4955.5|4952.6|4949.6|4958.9|4955.9|4952.5|4949.5|0
1600666500000|2020-09-21 05:35:00|4952.7|4949.7|4951.6|4948.6|4954.2|4951.2|4949.1|4946.1|0
1600666800000|2020-09-21 05:40:00|4951.7|4948.7|4952|4949|4954.9|4951.9|4951.6|4948.6|0
1600667100000|2020-09-21 05:45:00|4952.3|4949.3|4953.2|4950.2|4955.9|4952.9|4952.3|4949.3|0
1600667400000|2020-09-21 05:50:00|4953|4950|4954|4951|4954|4951|4951.1|4948.1|0
1600667700000|2020-09-21 05:55:00|4953.4|4950.4|4957.2|4954.2|4958.1|4955.1|4951.8|4948.8|0
1600668000000|2020-09-21 06:00:00|4957.5|4954.5|4949.4|4947.4|4958.1|4954.7|4947.9|4945.9|466
1600668300000|2020-09-21 06:05:00|4949.7|4947.7|4946.4|4944.4|4950.2|4948.2|4943.9|4941.9|235
1600668600000|2020-09-21 06:10:00|4946.7|4944.7|4946.4|4944.4|4948.7|4946.7|4943.9|4941.9|134
1600668900000|2020-09-21 06:15:00|4946.7|4944.7|4947.2|4945.2|4948.9|4946.9|4945.7|4943.7|107
1600669200000|2020-09-21 06:20:00|4947.4|4945.4|4942.2|4940.2|4947.7|4945.7|4941.4|4939.4|101
1600669500000|2020-09-21 06:25:00|4941.9|4939.9|4940.9|4938.9|4943.4|4941.4|4937.9|4935.9|154
1600669800000|2020-09-21 06:30:00|4941.2|4939.2|4942.4|4940.4|4943.9|4941.9|4940.4|4938.4|133
1600670100000|2020-09-21 06:35:00|4942.2|4940.2|4942.7|4940.7|4942.7|4940.7|4938.4|4936.4|113
1600670400000|2020-09-21 06:40:00|4942.9|4940.9|4944.2|4942.2|4945.4|4943.4|4940.4|4938.4|90
1600670700000|2020-09-21 06:45:00|4944.4|4942.4|4946.4|4944.4|4946.9|4944.9|4943.4|4941.4|63
1600671000000|2020-09-21 06:50:00|4946.2|4944.2|4947.2|4945.2|4948.4|4946.4|4945.4|4943.4|67
1600671300000|2020-09-21 06:55:00|4946.9|4944.9|4952.4|4950.4|4952.4|4950.4|4945.4|4943.4|233
1600671600000|2020-09-21 07:00:00|4951.9|4950.9|4929.9|4928.9|4952.2|4951.2|4926.9|4925.9|2730
1600671900000|2020-09-21 07:05:00|4930.9|4929.9|4921.2|4920.2|4936.4|4935.4|4920.7|4919.7|1545
1600672200000|2020-09-21 07:10:00|4920.2|4919.2|4920.9|4919.9|4923.9|4922.9|4916.4|4915.4|2202
1600672500000|2020-09-21 07:15:00|4921.2|4920.2|4921.2|4920.2|4921.9|4920.9|4912.4|4911.4|1132
1600672800000|2020-09-21 07:20:00|4921.7|4920.7|4897.2|4896.2|4922.2|4921.2|4895.7|4894.7|1538
1600673100000|2020-09-21 07:25:00|4896.9|4895.9|4908.9|4907.9|4909.2|4908.2|4895.9|4894.9|1007
1600673400000|2020-09-21 07:30:00|4909.2|4908.2|4890.4|4889.4|4910.4|4909.4|4887.7|4886.7|1191
1600673700000|2020-09-21 07:35:00|4890.2|4889.2|4886.9|4885.9|4890.7|4889.7|4885.4|4884.4|1501
1600674000000|2020-09-21 07:40:00|4886.7|4885.7|4893.6|4892.6|4894.4|4893.4|4884.7|4883.7|776
1600674300000|2020-09-21 07:45:00|4893.9|4892.9|4889.1|4888.1|4893.9|4892.9|4886.1|4885.1|608
1600674600000|2020-09-21 07:50:00|4888.6|4887.6|4877.1|4876.1|4890.1|4889.1|4873.4|4872.4|1331
1600674900000|2020-09-21 07:55:00|4876.9|4875.9|4879.9|4878.9|4884.1|4883.1|4873.9|4872.9|1085
1600675200000|2020-09-21 08:00:00|4880.4|4879.4|4883.6|4882.6|4885.4|4884.4|4877.4|4876.4|888
1600675500000|2020-09-21 08:05:00|4883.9|4882.9|4872.4|4871.4|4884.1|4883.1|4872.4|4871.4|589
1600675800000|2020-09-21 08:10:00|4872.1|4871.1|4869.9|4868.9|4874.4|4873.4|4869.1|4868.1|1242
1600676100000|2020-09-21 08:15:00|4870.1|4869.1|4870.1|4869.1|4872.1|4871.1|4868.9|4867.9|1843
1600676400000|2020-09-21 08:20:00|4870.4|4869.4|4868.6|4867.6|4871.4|4870.4|4867.9|4866.9|1033
1600676700000|2020-09-21 08:25:00|4868.4|4867.4|4867.1|4866.1|4868.9|4867.9|4861.1|4860.1|649
1600677000000|2020-09-21 08:30:00|4867.4|4866.4|4866.4|4865.4|4870.1|4869.1|4860.9|4859.9|744
1600677300000|2020-09-21 08:35:00|4866.6|4865.6|4864.9|4863.9|4866.9|4865.9|4860.9|4859.9|722
1600677600000|2020-09-21 08:40:00|4864.6|4863.6|4854.6|4853.6|4866.1|4865.1|4849.1|4848.1|1372
1600677900000|2020-09-21 08:45:00|4854.9|4853.9|4846.9|4845.9|4855.4|4854.4|4841.9|4840.9|1335
1600678200000|2020-09-21 08:50:00|4847.4|4846.4|4846.1|4845.1|4848.6|4847.6|4840.9|4839.9|1114
1600678500000|2020-09-21 08:55:00|4845.9|4844.9|4845.6|4844.6|4848.9|4847.9|4842.4|4841.4|752
1600678800000|2020-09-21 09:00:00|4845.9|4844.9|4844.9|4843.9|4846.9|4845.9|4841.4|4840.4|947
1600679100000|2020-09-21 09:05:00|4844.6|4843.6|4849.6|4848.6|4851.9|4850.9|4844.4|4843.4|978
1600679400000|2020-09-21 09:10:00|4849.9|4848.9|4859.4|4858.4|4863.1|4862.1|4849.6|4848.6|1036
1600679700000|2020-09-21 09:15:00|4859.6|4858.6|4863.6|4862.6|4863.9|4862.9|4856.4|4855.4|532
1600680000000|2020-09-21 09:20:00|4863.9|4862.9|4856.6|4855.6|4864.4|4863.4|4855.4|4854.4|617
1600680300000|2020-09-21 09:25:00|4856.9|4855.9|4849.9|4848.9|4859.1|4858.1|4849.4|4848.4|691
1600680600000|2020-09-21 09:30:00|4849.6|4848.6|4839.9|4838.9|4850.9|4849.9|4838.1|4837.1|1063
1600680900000|2020-09-21 09:35:00|4839.6|4838.6|4835.4|4834.4|4841.9|4840.9|4834.4|4833.4|637
1600681200000|2020-09-21 09:40:00|4835.6|4834.6|4833.4|4832.4|4836.4|4835.4|4831.6|4830.6|623
1600681500000|2020-09-21 09:45:00|4833.6|4832.6|4831.1|4830.1|4834.6|4833.6|4824.9|4823.9|859
1600681800000|2020-09-21 09:50:00|4831.4|4830.4|4835.4|4834.4|4836.6|4835.6|4825.9|4824.9|505
1600682100000|2020-09-21 09:55:00|4835.1|4834.1|4825.6|4824.6|4835.4|4834.4|4825.1|4824.1|546
1600682400000|2020-09-21 10:00:00|4825.4|4824.4|4823.4|4822.4|4828.1|4827.1|4818.4|4817.4|1442
1600682700000|2020-09-21 10:05:00|4823.6|4822.6|4823.6|4822.6|4826.6|4825.6|4819.6|4818.6|998
1600683000000|2020-09-21 10:10:00|4823.4|4822.4|4816.6|4815.6|4823.4|4822.4|4816.4|4815.4|979
1600683300000|2020-09-21 10:15:00|4816.9|4815.9|4816.4|4815.4|4820.4|4819.4|4811.9|4810.9|1382
1600683600000|2020-09-21 10:20:00|4816.6|4815.6|4821.6|4820.6|4821.6|4820.6|4811.9|4810.9|1026
1600683900000|2020-09-21 10:25:00|4821.4|4820.4|4815.1|4814.1|4821.6|4820.6|4813.9|4812.9|589
1600684200000|2020-09-21 10:30:00|4815.4|4814.4|4821.4|4820.4|4821.4|4820.4|4814.4|4813.4|695
1600684500000|2020-09-21 10:35:00|4821.9|4820.9|4816.9|4815.9|4822.9|4821.9|4816.9|4815.9|539
1600684800000|2020-09-21 10:40:00|4816.1|4815.1|4812.6|4811.6|4817.6|4816.6|4809.4|4808.4|797
1600685100000|2020-09-21 10:45:00|4812.9|4811.9|4815.6|4814.6|4816.9|4815.9|4810.4|4809.4|380
1600685400000|2020-09-21 10:50:00|4815.9|4814.9|4820.6|4819.6|4821.9|4820.9|4814.4|4813.4|532
1600685700000|2020-09-21 10:55:00|4820.4|4819.4|4821.6|4820.6|4822.6|4821.6|4816.6|4815.6|450
1600686000000|2020-09-21 11:00:00|4821.9|4820.9|4817.9|4816.9|4825.4|4824.4|4816.1|4815.1|482
1600686300000|2020-09-21 11:05:00|4817.4|4816.4|4818.1|4817.1|4822.9|4821.9|4816.6|4815.6|462
1600686600000|2020-09-21 11:10:00|4818.4|4817.4|4824.4|4823.4|4824.9|4823.9|4817.4|4816.4|311
1600686900000|2020-09-21 11:15:00|4824.6|4823.6|4820.9|4819.9|4824.9|4823.9|4819.9|4818.9|341
1600687200000|2020-09-21 11:20:00|4821.4|4820.4|4819.4|4818.4|4823.6|4822.6|4818.4|4817.4|423
1600687500000|2020-09-21 11:25:00|4819.6|4818.6|4814.4|4813.4|4820.4|4819.4|4813.1|4812.1|446
1600687800000|2020-09-21 11:30:00|4814.1|4813.1|4814.4|4813.4|4817.6|4816.6|4812.4|4811.4|472
1600688100000|2020-09-21 11:35:00|4814.1|4813.1|4817.4|4816.4|4819.1|4818.1|4813.4|4812.4|344
1600688400000|2020-09-21 11:40:00|4817.6|4816.6|4819.1|4818.1|4822.4|4821.4|4815.1|4814.1|527
1600688700000|2020-09-21 11:45:00|4819.4|4818.4|4823.4|4822.4|4823.9|4822.9|4817.4|4816.4|422
1600689000000|2020-09-21 11:50:00|4823.6|4822.6|4829.6|4828.6|4829.6|4828.6|4822.6|4821.6|639
1600689300000|2020-09-21 11:55:00|4829.4|4828.4|4834.6|4833.6|4835.9|4834.9|4828.9|4827.9|587
1600689600000|2020-09-21 12:00:00|4834.4|4833.4|4831.4|4830.4|4835.1|4834.1|4830.9|4829.9|526
1600689900000|2020-09-21 12:05:00|4831.6|4830.6|4820.9|4819.9|4832.9|4831.9|4820.4|4819.4|406
1600690200000|2020-09-21 12:10:00|4820.6|4819.6|4823.4|4822.4|4824.4|4823.4|4818.6|4817.6|499
1600690500000|2020-09-21 12:15:00|4823.1|4822.1|4834.9|4833.9|4834.9|4833.9|4822.4|4821.4|674
1600690800000|2020-09-21 12:20:00|4834.6|4833.6|4826.9|4825.9|4834.9|4833.9|4825.4|4824.4|567
1600691100000|2020-09-21 12:25:00|4826.6|4825.6|4825.1|4824.1|4832.4|4831.4|4823.9|4822.9|918
1600691400000|2020-09-21 12:30:00|4825.4|4824.4|4822.6|4821.6|4828.9|4827.9|4822.4|4821.4|552
1600691700000|2020-09-21 12:35:00|4822.4|4821.4|4829.4|4828.4|4831.6|4830.6|4822.4|4821.4|484
1600692000000|2020-09-21 12:40:00|4829.1|4828.1|4822.4|4821.4|4830.4|4829.4|4820.9|4819.9|615
1600692300000|2020-09-21 12:45:00|4822.1|4821.1|4827.4|4826.4|4827.4|4826.4|4821.9|4820.9|294
1600692600000|2020-09-21 12:50:00|4827.1|4826.1|4828.1|4827.1|4830.4|4829.4|4825.1|4824.1|385
1600692900000|2020-09-21 12:55:00|4827.9|4826.9|4832.4|4831.4|4833.9|4832.9|4827.6|4826.6|476
1600693200000|2020-09-21 13:00:00|4832.6|4831.6|4834.4|4833.4|4834.9|4833.9|4827.9|4826.9|668
1600693500000|2020-09-21 13:05:00|4834.1|4833.1|4823.9|4822.9|4834.1|4833.1|4823.4|4822.4|612
1600693800000|2020-09-21 13:10:00|4824.1|4823.1|4833.6|4832.6|4835.4|4834.4|4823.4|4822.4|567
1600694100000|2020-09-21 13:15:00|4833.9|4832.9|4835.4|4834.4|4837.4|4836.4|4831.9|4830.9|393
1600694400000|2020-09-21 13:20:00|4834.9|4833.9|4829.4|4828.4|4835.9|4834.9|4829.4|4828.4|351
1600694700000|2020-09-21 13:25:00|4829.9|4828.9|4835.4|4834.4|4836.9|4835.9|4828.4|4827.4|677
1600695000000|2020-09-21 13:30:00|4835.1|4834.1|4826.9|4825.9|4836.1|4835.1|4825.9|4824.9|1520
1600695300000|2020-09-21 13:35:00|4826.6|4825.6|4815.9|4814.9|4827.9|4826.9|4814.9|4813.9|1007
1600695600000|2020-09-21 13:40:00|4815.6|4814.6|4816.9|4815.9|4819.6|4818.6|4811.4|4810.4|1009
1600695900000|2020-09-21 13:45:00|4816.6|4815.6|4829.4|4828.4|4831.6|4830.6|4814.1|4813.1|924
1600696200000|2020-09-21 13:50:00|4829.1|4828.1|4832.1|4831.1|4832.9|4831.9|4823.9|4822.9|786
1600696500000|2020-09-21 13:55:00|4831.9|4830.9|4829.6|4828.6|4834.1|4833.1|4823.1|4822.1|679
1600696800000|2020-09-21 14:00:00|4829.4|4828.4|4821.1|4820.1|4833.1|4832.1|4818.6|4817.6|831
1600697100000|2020-09-21 14:05:00|4821.4|4820.4|4814.6|4813.6|4822.4|4821.4|4813.1|4812.1|727
1600697400000|2020-09-21 14:10:00|4814.7|4813.7|4802|4801|4818|4817|4801.5|4800.5|905
1600697700000|2020-09-21 14:15:00|4801.5|4800.5|4797|4796|4804.2|4803.2|4794.2|4793.2|1233
1600698000000|2020-09-21 14:20:00|4797.2|4796.2|4797.5|4796.5|4799.7|4798.7|4787|4786|1330
1600698300000|2020-09-21 14:25:00|4797.2|4796.2|4795.2|4794.2|4797.2|4796.2|4791.7|4790.7|608
1600698600000|2020-09-21 14:30:00|4795.5|4794.5|4789.2|4788.2|4797.2|4796.2|4787|4786|780
1600698900000|2020-09-21 14:35:00|4789.5|4788.5|4781.2|4780.2|4789.5|4788.5|4780.5|4779.5|819
1600699200000|2020-09-21 14:40:00|4781|4780|4782|4781|4789.5|4788.5|4778.7|4777.7|893
1600699500000|2020-09-21 14:45:00|4782.2|4781.2|4793.7|4792.7|4794|4793|4780|4779|783
1600699800000|2020-09-21 14:50:00|4793.5|4792.5|4795.2|4794.2|4797|4796|4788.2|4787.2|647
1600700100000|2020-09-21 14:55:00|4795.7|4794.7|4797|4796|4797.5|4796.5|4793.5|4792.5|521
1600700400000|2020-09-21 15:00:00|4796.2|4795.2|4800|4799|4801.2|4800.2|4793|4792|769
1600700700000|2020-09-21 15:05:00|4799.7|4798.7|4805.5|4804.5|4805.7|4804.7|4798.2|4797.2|592
1600701000000|2020-09-21 15:10:00|4805.2|4804.2|4798|4797|4808|4807|4798|4797|914
1600701300000|2020-09-21 15:15:00|4798.2|4797.2|4791.5|4790.5|4799.5|4798.5|4791|4790|939
1600701600000|2020-09-21 15:20:00|4791.7|4790.7|4788.7|4787.7|4793.5|4792.5|4786.7|4785.7|1007
1600701900000|2020-09-21 15:25:00|4788.5|4787.5|4782.7|4781.7|4789|4788|4779.2|4778.2|2418
1600702200000|2020-09-21 15:30:00|4783.5|4781.5|4794.5|4792.5|4796|4794|4783.2|4781.2|3646
1600702500000|2020-09-21 15:35:00|4794.7|4792.7|4795.7|4793.7|4802|4800|4788.7|4786.7|2685
1600702800000|2020-09-21 15:40:00|4795.5|4793.5|4798|4796|4803.7|4801.7|4793.7|4791.7|799
1600703100000|2020-09-21 15:45:00|4798.2|4796.2|4803.2|4801.2|4807.2|4805.2|4797.5|4795.5|650
1600703400000|2020-09-21 15:50:00|4803.7|4801.7|4805.5|4803.5|4807.5|4805.5|4801.2|4799.2|517
1600703700000|2020-09-21 15:55:00|4805.7|4803.7|4807|4805|4808|4806|4803|4801|1258
1600704000000|2020-09-21 16:00:00|4807.2|4805.2|4813.5|4811.5|4814|4812|4806.5|4804.5|395
1600704300000|2020-09-21 16:05:00|4813.2|4811.2|4816|4814|4817.7|4815.7|4812.5|4810.5|293
1600704600000|2020-09-21 16:10:00|4816.2|4814.2|4814.7|4812.7|4816.7|4814.7|4813|4811|299
1600704900000|2020-09-21 16:15:00|4815|4813|4814.7|4812.7|4817|4815|4812.5|4810.5|243
1600705200000|2020-09-21 16:20:00|4815|4813|4813|4811|4816|4814|4809.5|4807.5|308
1600705500000|2020-09-21 16:25:00|4812.7|4810.7|4815|4813|4817.5|4815.5|4812.7|4810.7|342
1600705800000|2020-09-21 16:30:00|4815.2|4813.2|4810.5|4808.5|4815.7|4813.7|4810|4808|177
1600706100000|2020-09-21 16:35:00|4810.7|4808.7|4813.5|4811.5|4815.7|4813.7|4810.7|4808.7|94
1600706400000|2020-09-21 16:40:00|4813.7|4811.7|4809|4807|4817.5|4815.5|4808.5|4806.5|131
1600706700000|2020-09-21 16:45:00|4808.7|4806.7|4803.7|4801.7|4810|4808|4802.2|4800.2|176
1600707000000|2020-09-21 16:50:00|4804|4802|4799.7|4797.7|4804.2|4802.2|4798.5|4796.5|148
1600707300000|2020-09-21 16:55:00|4800|4798|4799.2|4797.2|4801|4799|4797.2|4795.2|92
1600707600000|2020-09-21 17:00:00|4799.5|4797.5|4797.7|4795.7|4801|4799|4795|4793|96
1600707900000|2020-09-21 17:05:00|4798|4796|4801|4799|4801.7|4799.7|4796|4794|50
1600708200000|2020-09-21 17:10:00|4800.7|4798.7|4803.2|4801.2|4803.5|4801.5|4799.2|4797.2|68
1600708500000|2020-09-21 17:15:00|4803.5|4801.5|4803.7|4801.7|4806.7|4804.7|4803|4801|67
1600708800000|2020-09-21 17:20:00|4803.5|4801.5|4810.2|4808.2|4810.7|4808.7|4803.2|4801.2|65
1600709100000|2020-09-21 17:25:00|4810|4808|4811|4809|4811.2|4809.2|4808.5|4806.5|50
1600709400000|2020-09-21 17:30:00|4811.2|4809.2|4812.7|4810.7|4814.7|4812.7|4810|4808|82
1600709700000|2020-09-21 17:35:00|4813|4811|4816.2|4814.2|4816.7|4814.7|4811.7|4809.7|87
1600710000000|2020-09-21 17:40:00|4816.5|4814.5|4812.7|4810.7|4817.2|4815.2|4812|4810|84
1600710300000|2020-09-21 17:45:00|4813|4811|4814.7|4812.7|4818|4816|4812.7|4810.7|159
1600710600000|2020-09-21 17:50:00|4814.5|4812.5|4814.2|4812.2|4816.2|4814.2|4813|4811|103
1600710900000|2020-09-21 17:55:00|4814|4812|4815.7|4813.7|4817.2|4815.2|4812|4810|144
1600711200000|2020-09-21 18:00:00|4816|4814|4811.5|4809.5|4816|4814|4811|4809|251
1600711500000|2020-09-21 18:05:00|4811.2|4809.2|4806.5|4804.5|4811.2|4809.2|4803|4801|285
1600711800000|2020-09-21 18:10:00|4806.7|4804.7|4804.7|4802.7|4808.7|4806.7|4801.5|4799.5|268
1600712100000|2020-09-21 18:15:00|4805|4803|4803.2|4801.2|4807.7|4805.7|4802|4800|120
1600712400000|2020-09-21 18:20:00|4803.5|4801.5|4807.5|4805.5|4809.5|4807.5|4802.7|4800.7|60
1600712700000|2020-09-21 18:25:00|4807.2|4805.2|4807.7|4805.7|4811.7|4809.7|4806.2|4804.2|81
1600713000000|2020-09-21 18:30:00|4807.5|4805.5|4803.2|4801.2|4807.7|4805.7|4801|4799|120
1600713300000|2020-09-21 18:35:00|4803.5|4801.5|4803.2|4801.2|4803.7|4801.7|4801.2|4799.2|38
1600713600000|2020-09-21 18:40:00|4803|4801|4801.7|4799.7|4806|4804|4800.7|4798.7|89
1600713900000|2020-09-21 18:45:00|4802|4800|4800.7|4798.7|4803.7|4801.7|4800|4798|44
1600714200000|2020-09-21 18:50:00|4801|4799|4808.2|4806.2|4808.2|4806.2|4800.7|4798.7|56
1600714500000|2020-09-21 18:55:00|4808|4806|4811.2|4809.2|4813.7|4811.7|4807.7|4805.7|88
1600714800000|2020-09-21 19:00:00|4810.7|4808.7|4818.5|4816.5|4818.7|4816.7|4810|4808|174
1600715100000|2020-09-21 19:05:00|4818.2|4816.2|4820.2|4818.2|4820.5|4818.5|4816.7|4814.7|96
1600715400000|2020-09-21 19:10:00|4820|4818|4819.5|4817.5|4822.5|4820.5|4818.7|4816.7|94
1600715700000|2020-09-21 19:15:00|4819.7|4817.7|4822.5|4820.5|4824.7|4822.7|4819.7|4817.7|78
1600716000000|2020-09-21 19:20:00|4822.7|4820.7|4827.7|4825.7|4827.7|4825.7|4819.7|4817.7|62
1600716300000|2020-09-21 19:25:00|4828|4826|4824.5|4822.5|4828|4826|4824|4822|51
1600716600000|2020-09-21 19:30:00|4824.7|4822.7|4821.7|4819.7|4826.5|4824.5|4817|4815|315
1600716900000|2020-09-21 19:35:00|4822|4820|4826.7|4824.7|4828.7|4826.7|4821|4819|296
1600717200000|2020-09-21 19:40:00|4827|4825|4826.5|4824.5|4827.7|4825.7|4822.2|4820.2|207
1600717500000|2020-09-21 19:45:00|4826.7|4824.7|4818.2|4816.2|4827.7|4825.7|4818.2|4816.2|269
1600717800000|2020-09-21 19:50:00|4818|4816|4825.2|4823.2|4829.2|4827.2|4818|4816|359
1600718100000|2020-09-21 19:55:00|4825|4823|4829.7|4827.7|4831.2|4829.2|4823.7|4821.7|222
1600718400000|2020-09-21 20:00:00|4830.9|4826.9|4835.3|4831.3|4837.9|4833.9|4830.8|4826.8|0
1600718700000|2020-09-21 20:05:00|4835.4|4831.4|4832.5|4828.5|4839|4835|4832|4828|0
1600719000000|2020-09-21 20:10:00|4832.4|4828.4|4837.7|4833.7|4838.1|4834.1|4831.7|4827.7|0
1600719300000|2020-09-21 20:15:00|4837.6|4833.6|4837.7|4833.7|4838.7|4834.7|4837.4|4833.4|0
1600719600000|2020-09-21 20:20:00|4837.3|4833.3|4834.8|4830.8|4837.3|4833.3|4834.5|4830.5|0
1600719900000|2020-09-21 20:25:00|4835|4831|4834.4|4830.4|4835.2|4831.2|4833.8|4829.8|0
1600720200000|2020-09-21 20:30:00|4835.5|4831.5|4842|4838|4842|4838|4835.3|4831.3|0
1600720500000|2020-09-21 20:35:00|4841.6|4837.6|4841.9|4837.9|4842.4|4838.4|4840.7|4836.7|0
1600720800000|2020-09-21 20:40:00|4842|4838|4839.8|4835.8|4842.7|4838.7|4839.5|4835.5|0
1600721100000|2020-09-21 20:45:00|4839.5|4835.5|4839.6|4835.6|4840.5|4836.5|4839|4835|0
1600721400000|2020-09-21 20:50:00|4839.7|4835.7|4838.3|4834.3|4840.1|4836.1|4838|4834|0
1600721700000|2020-09-21 20:55:00|4838.2|4834.2|4832.8|4828.8|4838.3|4834.3|4831.8|4827.8|0
1600722000000|2020-09-21 21:00:00|4833|4829|4831.1|4827.1|4834.7|4830.7|4830.3|4826.3|0
1600722300000|2020-09-21 21:05:00|4831.2|4827.2|4830|4826|4831.2|4827.2|4829.9|4825.9|0
1600722600000|2020-09-21 21:10:00|4830.1|4826.1|4830|4826|4830.3|4826.3|4830|4826|0
1600722900000|2020-09-21 21:15:00|4829.8|4825.8|4829.6|4825.6|4830|4826|4829.5|4825.5|0
1600723200000|2020-09-21 21:20:00|4829.7|4825.7|4829.8|4825.8|4829.8|4825.8|4829.6|4825.6|0
1600723500000|2020-09-21 21:25:00|4829.7|4825.7|4828.6|4824.6|4829.8|4825.8|4828.5|4824.5|0
1600723800000|2020-09-21 21:30:00|4828.5|4824.5|4828|4824|4828.5|4824.5|4828|4824|0
1600724100000|2020-09-21 21:35:00|4827.6|4823.6|4827.4|4823.4|4827.6|4823.6|4827.3|4823.3|0
1600724400000|2020-09-21 21:40:00|4827.3|4823.3|4827.2|4823.2|4827.3|4823.3|4827.1|4823.1|0
1600724700000|2020-09-21 21:45:00|4827.1|4823.1|4826.9|4822.9|4827.3|4823.3|4826.6|4822.6|0
1600725000000|2020-09-21 21:50:00|4827.7|4823.7|4827.3|4823.3|4827.9|4823.9|4827|4823|0
1600725300000|2020-09-21 21:55:00|4827|4823|4827.4|4823.4|4827.5|4823.5|4827|4823|0
1600725600000|2020-09-21 22:00:00|4827|4823|4834.5|4830.5|4834.7|4830.7|4825.9|4821.9|0
1600725900000|2020-09-21 22:05:00|4834.6|4830.6|4834.2|4830.2|4834.9|4830.9|4831.9|4827.9|0
1600726200000|2020-09-21 22:10:00|4834.5|4830.5|4832.1|4828.1|4834.6|4830.6|4830.7|4826.7|0
1600726500000|2020-09-21 22:15:00|4832.2|4828.2|4830.8|4826.8|4832.4|4828.4|4829.8|4825.8|0
1600726800000|2020-09-21 22:20:00|4830.9|4826.9|4832.3|4828.3|4833.9|4829.9|4830.9|4826.9|0
1600727100000|2020-09-21 22:25:00|4832.5|4828.5|4830.9|4826.9|4832.6|4828.6|4830.2|4826.2|0
1600727400000|2020-09-21 22:30:00|4830.8|4826.8|4829.4|4825.4|4831.3|4827.3|4828.7|4824.7|0
1600727700000|2020-09-21 22:35:00|4829.5|4825.5|4829.4|4825.4|4830.8|4826.8|4829.4|4825.4|0
1600728000000|2020-09-21 22:40:00|4829.5|4825.5|4830.8|4826.8|4831.7|4827.7|4829.5|4825.5|0
1600728300000|2020-09-21 22:45:00|4830.9|4826.9|4830.8|4826.8|4831.9|4827.9|4830.1|4826.1|0
1600728600000|2020-09-21 22:50:00|4830.9|4826.9|4832.7|4828.7|4833.4|4829.4|4828.7|4824.7|0
1600728900000|2020-09-21 22:55:00|4832.9|4828.9|4831.9|4827.9|4833.3|4829.3|4831.9|4827.9|0
1600729200000|2020-09-21 23:00:00|4832|4828|4830.5|4826.5|4832.3|4828.3|4829.8|4825.8|0
1600729500000|2020-09-21 23:05:00|4830.6|4826.6|4829.7|4825.7|4830.7|4826.7|4828.6|4824.6|0
1600729800000|2020-09-21 23:10:00|4830|4826|4829.3|4825.3|4830|4826|4828.6|4824.6|0
1600730100000|2020-09-21 23:15:00|4829.4|4825.4|4830.7|4827.7|4831.7|4828.7|4828.8|4825.3|0
1600730400000|2020-09-21 23:20:00|4830.6|4827.6|4829.1|4826.1|4832|4829|4829.1|4826.1|0
1600730700000|2020-09-21 23:25:00|4829.2|4826.2|4832|4829|4832|4829|4829.2|4826.2|0
1600731000000|2020-09-21 23:30:00|4831.9|4828.9|4835.4|4832.4|4836.2|4833.2|4831.3|4828.3|0
1600731300000|2020-09-21 23:35:00|4835.5|4832.5|4838.5|4835.5|4838.5|4835.5|4835.4|4832.4|0
1600731600000|2020-09-21 23:40:00|4838.1|4835.1|4836.6|4833.6|4838.1|4835.1|4836.4|4833.4|0
1600731900000|2020-09-21 23:45:00|4836.5|4833.5|4837|4834|4837.5|4834.5|4835.9|4832.9|0
1600732200000|2020-09-21 23:50:00|4836.7|4833.7|4838.6|4835.6|4839|4836|4835.3|4832.3|0
1600732500000|2020-09-21 23:55:00|4838.2|4835.2|4841.6|4838.6|4842.8|4839.8|4838.2|4835.2|0
1600732800000|2020-09-22 00:00:00|4841.5|4838.5|4840.4|4837.4|4841.6|4838.6|4836.9|4833.9|0
1600733100000|2020-09-22 00:05:00|4840.2|4837.2|4846.6|4843.6|4847|4844|4839.2|4836.2|0
1600733400000|2020-09-22 00:10:00|4846.5|4843.5|4843.1|4840.1|4847.4|4844.4|4843.1|4840.1|0
1600733700000|2020-09-22 00:15:00|4843|4840|4848.8|4845.8|4849.5|4846.5|4839.6|4836.6|0
1600734000000|2020-09-22 00:20:00|4848.7|4845.7|4848.7|4845.7|4848.8|4845.8|4846|4843|0
1600734300000|2020-09-22 00:25:00|4848.5|4845.5|4847.5|4844.5|4848.7|4845.7|4846|4843|0
1600734600000|2020-09-22 00:30:00|4847.4|4844.4|4838.7|4835.7|4847.4|4844.4|4838.6|4835.6|0
1600734900000|2020-09-22 00:35:00|4838.6|4835.6|4837.3|4834.3|4839.3|4836.3|4835.5|4832.5|0
1600735200000|2020-09-22 00:40:00|4837.2|4834.2|4834.2|4831.2|4837.2|4834.2|4832.8|4829.8|0
1600735500000|2020-09-22 00:45:00|4834.3|4831.3|4834.3|4831.3|4834.4|4831.4|4831.3|4828.3|0
1600735800000|2020-09-22 00:50:00|4834.4|4831.4|4838.7|4835.7|4838.8|4835.8|4834.3|4831.3|0
1600736100000|2020-09-22 00:55:00|4839|4836|4838.6|4835.6|4840.2|4837.2|4838.6|4835.6|0
1600736400000|2020-09-22 01:00:00|4838.7|4835.7|4837.2|4834.2|4840.1|4837.1|4834|4831|0
1600736700000|2020-09-22 01:05:00|4837.1|4834.1|4835.5|4832.5|4837.1|4834.1|4833.9|4830.9|0
1600737000000|2020-09-22 01:10:00|4835.4|4832.4|4831.3|4828.3|4835.7|4832.7|4831.1|4828.1|0
1600737300000|2020-09-22 01:15:00|4831.2|4828.2|4820.9|4817.9|4832.5|4829.5|4819.5|4816.5|0
1600737600000|2020-09-22 01:20:00|4820.8|4817.8|4815.5|4812.5|4821.7|4818.7|4813.2|4810.2|0
1600737900000|2020-09-22 01:25:00|4815.4|4812.4|4824.7|4821.7|4824.9|4821.9|4814.7|4811.7|0
1600738200000|2020-09-22 01:30:00|4824.2|4821.2|4824.3|4821.3|4825|4822|4818.9|4815.9|0
1600738500000|2020-09-22 01:35:00|4824.2|4821.2|4830.9|4827.9|4832.3|4829.3|4823.6|4820.6|0
1600738800000|2020-09-22 01:40:00|4830.8|4827.8|4826.5|4823.5|4830.9|4827.9|4825|4822|0
1600739100000|2020-09-22 01:45:00|4827|4824|4826.3|4823.3|4827.9|4824.9|4824|4821|0
1600739400000|2020-09-22 01:50:00|4826.2|4823.2|4821.9|4818.9|4826.3|4823.3|4820.4|4817.4|0
1600739700000|2020-09-22 01:55:00|4822|4819|4819.1|4816.1|4823.4|4820.4|4819|4816|0
1600740000000|2020-09-22 02:00:00|4819|4816|4822.1|4819.1|4822.1|4819.1|4818.9|4815.9|0
1600740300000|2020-09-22 02:05:00|4822|4819|4826.4|4823.4|4826.5|4823.5|4822|4819|0
1600740600000|2020-09-22 02:10:00|4826.3|4823.3|4817.2|4814.2|4826.4|4823.4|4817.2|4814.2|0
1600740900000|2020-09-22 02:15:00|4817.7|4814.7|4812.1|4809.1|4818.6|4815.6|4811.4|4808.4|0
1600741200000|2020-09-22 02:20:00|4811.9|4808.9|4815.1|4812.1|4815.8|4812.8|4811.4|4808.4|0
1600741500000|2020-09-22 02:25:00|4815.3|4812.3|4813|4810|4817.3|4814.3|4813|4810|0
1600741800000|2020-09-22 02:30:00|4813.1|4810.1|4815.6|4812.6|4819|4816|4813.1|4810.1|0
1600742100000|2020-09-22 02:35:00|4815.7|4812.7|4815.6|4812.6|4817|4814|4814|4811|0
1600742400000|2020-09-22 02:40:00|4815.5|4812.5|4819.9|4816.9|4819.9|4816.9|4814|4811|0
1600742700000|2020-09-22 02:45:00|4819.8|4816.8|4822.7|4819.7|4822.8|4819.8|4818.4|4815.4|0
1600743000000|2020-09-22 02:50:00|4822.8|4819.8|4818.2|4815.2|4824.1|4821.1|4818.1|4815.1|0
1600743300000|2020-09-22 02:55:00|4818.3|4815.3|4822|4819|4822.7|4819.7|4818.3|4815.3|0
1600743600000|2020-09-22 03:00:00|4822.3|4819.3|4821.1|4818.1|4822.9|4819.9|4819.6|4816.6|0
1600743900000|2020-09-22 03:05:00|4821.2|4818.2|4825.7|4822.7|4827.1|4824.1|4821.2|4818.2|0
1600744200000|2020-09-22 03:10:00|4825.6|4822.6|4825.6|4822.6|4825.7|4822.7|4822.7|4819.7|0
1600744500000|2020-09-22 03:15:00|4825.7|4822.7|4830|4827|4830|4827|4825.6|4822.6|0
1600744800000|2020-09-22 03:20:00|4830.1|4827.1|4832.9|4829.9|4832.9|4829.9|4828.6|4825.6|0
1600745100000|2020-09-22 03:25:00|4833|4830|4832.7|4829.7|4834.2|4831.2|4831.4|4828.4|0
1600745400000|2020-09-22 03:30:00|4832.6|4829.6|4829.6|4826.6|4832.7|4829.7|4829.6|4826.6|0
1600745700000|2020-09-22 03:35:00|4829.7|4826.7|4834|4831|4834|4831|4829.7|4826.7|0
1600746000000|2020-09-22 03:40:00|4833.9|4830.9|4832.5|4829.5|4835.5|4832.5|4831.8|4828.8|0
1600746300000|2020-09-22 03:45:00|4832.6|4829.6|4831|4828|4832.6|4829.6|4829.5|4826.5|0
1600746600000|2020-09-22 03:50:00|4830.9|4827.9|4829.5|4826.5|4831|4828|4829.4|4826.4|0
1600746900000|2020-09-22 03:55:00|4829.6|4826.6|4828.1|4825.1|4831.1|4828.1|4828.1|4825.1|0
1600747200000|2020-09-22 04:00:00|4828|4825|4826.5|4823.5|4828.1|4825.1|4824.1|4821.1|0
1600747500000|2020-09-22 04:05:00|4826.6|4823.6|4828|4825|4828|4825|4826.5|4823.5|0
1600747800000|2020-09-22 04:10:00|4827.5|4824.5|4828|4825|4829.5|4826.5|4826.5|4823.5|0
1600748100000|2020-09-22 04:15:00|4827.3|4824.3|4828|4825|4828.1|4825.1|4826.4|4823.4|0
1600748400000|2020-09-22 04:20:00|4828.1|4825.1|4826.5|4823.5|4828.1|4825.1|4825|4822|0
1600748700000|2020-09-22 04:25:00|4827|4824|4824.8|4821.8|4827.9|4824.9|4823.3|4820.3|0
1600749000000|2020-09-22 04:30:00|4824.7|4821.7|4829.3|4826.3|4829.3|4826.3|4824.7|4821.7|0
1600749300000|2020-09-22 04:35:00|4829.2|4826.2|4829.1|4826.1|4830.7|4827.7|4829.1|4826.1|0
1600749600000|2020-09-22 04:40:00|4829.2|4826.2|4830.8|4827.8|4830.8|4827.8|4829.1|4826.1|0
1600749900000|2020-09-22 04:45:00|4830.7|4827.7|4830.8|4827.8|4830.8|4827.8|4829.3|4826.3|0
1600750200000|2020-09-22 04:50:00|4830.3|4827.3|4830.9|4827.9|4831|4828|4827.8|4824.8|0
1600750500000|2020-09-22 04:55:00|4830.8|4827.8|4831|4828|4831|4828|4828|4825|0
1600750800000|2020-09-22 05:00:00|4830.9|4827.9|4826.2|4823.2|4831.7|4828.7|4826|4823|0
1600751100000|2020-09-22 05:05:00|4826.4|4823.4|4824.6|4821.6|4827.6|4824.6|4824.5|4821.5|0
1600751400000|2020-09-22 05:10:00|4824.5|4821.5|4824.7|4821.7|4826.1|4823.1|4823.2|4820.2|0
1600751700000|2020-09-22 05:15:00|4824.6|4821.6|4821.5|4818.5|4824.6|4821.6|4820.1|4817.1|0
1600752000000|2020-09-22 05:20:00|4821.6|4818.6|4820.3|4817.3|4823.1|4820.1|4818.9|4815.9|0
1600752300000|2020-09-22 05:25:00|4820.4|4817.4|4817.8|4814.8|4821.9|4818.9|4816.3|4813.3|0
1600752600000|2020-09-22 05:30:00|4818.1|4815.1|4816.9|4813.9|4818.5|4815.5|4815.2|4812.2|0
1600752900000|2020-09-22 05:35:00|4816.8|4813.8|4813.9|4810.9|4818.4|4815.4|4813.9|4810.9|0
1600753200000|2020-09-22 05:40:00|4814.2|4811.2|4812.2|4809.2|4815.6|4812.6|4810.8|4807.8|0
1600753500000|2020-09-22 05:45:00|4812.3|4809.3|4803.7|4800.7|4813.7|4810.7|4803.3|4800.3|0
1600753800000|2020-09-22 05:50:00|4803.6|4800.6|4805.3|4802.3|4805.4|4802.4|4802.4|4799.4|0
1600754100000|2020-09-22 05:55:00|4805.2|4802.2|4808.1|4805.1|4808.2|4805.2|4803.1|4800.1|0
1600754400000|2020-09-22 06:00:00|4808.2|4805.2|4826.7|4824.7|4828.2|4826.2|4808.2|4805.2|529
1600754700000|2020-09-22 06:05:00|4826.5|4824.5|4820.2|4818.2|4827.2|4825.2|4817.5|4815.5|293
1600755000000|2020-09-22 06:10:00|4820|4818|4823.7|4821.7|4824|4822|4817.7|4815.7|197
1600755300000|2020-09-22 06:15:00|4824|4822|4807.5|4805.5|4825.5|4823.5|4807|4805|382
1600755600000|2020-09-22 06:20:00|4807.2|4805.2|4802.5|4800.5|4807.7|4805.7|4801.5|4799.5|263
1600755900000|2020-09-22 06:25:00|4802.2|4800.2|4806.5|4804.5|4813.7|4811.7|4801.7|4799.7|194
1600756200000|2020-09-22 06:30:00|4806|4804|4806.5|4804.5|4809.5|4807.5|4802.2|4800.2|283
1600756500000|2020-09-22 06:35:00|4806.7|4804.7|4806.7|4804.7|4813.7|4811.7|4804.7|4802.7|332
1600756800000|2020-09-22 06:40:00|4807|4805|4804.2|4802.2|4808.7|4806.7|4803.7|4801.7|126
1600757100000|2020-09-22 06:45:00|4804.5|4802.5|4806.2|4804.2|4808.2|4806.2|4803.2|4801.2|272
1600757400000|2020-09-22 06:50:00|4806.5|4804.5|4802.2|4800.2|4808.5|4806.5|4802|4800|237
1600757700000|2020-09-22 06:55:00|4802.5|4800.5|4812.7|4810.7|4817.2|4815.2|4802.2|4800.2|992
1600758000000|2020-09-22 07:00:00|4812|4811|4816.5|4815.5|4818.2|4817.2|4806.7|4805.7|2722
1600758300000|2020-09-22 07:05:00|4816.7|4815.7|4804.5|4803.5|4819|4818|4802|4801|1596
1600758600000|2020-09-22 07:10:00|4804.2|4803.2|4796.7|4795.7|4807|4806|4793.5|4792.5|1392
1600758900000|2020-09-22 07:15:00|4796.5|4795.5|4798|4797|4806.2|4805.2|4789.7|4788.7|1453
1600759200000|2020-09-22 07:20:00|4798.5|4797.5|4804.5|4803.5|4810.2|4809.2|4795.5|4794.5|1354
1600759500000|2020-09-22 07:25:00|4805|4804|4802.5|4801.5|4807.5|4806.5|4794|4793|882
1600759800000|2020-09-22 07:30:00|4802.2|4801.2|4799.7|4798.7|4811.7|4810.7|4796.2|4795.2|1243
1600760100000|2020-09-22 07:35:00|4799.5|4798.5|4801.2|4800.2|4804.5|4803.5|4792.7|4791.7|918
1600760400000|2020-09-22 07:40:00|4800.7|4799.7|4799.2|4798.2|4805|4804|4798|4797|561
1600760700000|2020-09-22 07:45:00|4799.7|4798.7|4805|4804|4808.2|4807.2|4798|4797|520
1600761000000|2020-09-22 07:50:00|4805.5|4804.5|4808.2|4807.2|4812.2|4811.2|4805.5|4804.5|640
1600761300000|2020-09-22 07:55:00|4808.5|4807.5|4811.7|4810.7|4811.7|4810.7|4806.7|4805.7|879
1600761600000|2020-09-22 08:00:00|4811.5|4810.5|4814|4813|4818|4817|4810.5|4809.5|682
1600761900000|2020-09-22 08:05:00|4813.7|4812.7|4817.5|4816.5|4818.2|4817.2|4811.7|4810.7|809
1600762200000|2020-09-22 08:10:00|4817.2|4816.2|4812.7|4811.7|4817.5|4816.5|4809.5|4808.5|754
1600762500000|2020-09-22 08:15:00|4812.5|4811.5|4811.2|4810.2|4816.2|4815.2|4810.5|4809.5|646
1600762800000|2020-09-22 08:20:00|4811|4810|4803|4802|4811.2|4810.2|4802|4801|734
1600763100000|2020-09-22 08:25:00|4803.2|4802.2|4803.5|4802.5|4805|4804|4798.7|4797.7|500
1600763400000|2020-09-22 08:30:00|4803|4802|4803.2|4802.2|4805.5|4804.5|4801|4800|488
1600763700000|2020-09-22 08:35:00|4803|4802|4798.7|4797.7|4803.7|4802.7|4795|4794|399
1600764000000|2020-09-22 08:40:00|4798.5|4797.5|4794.5|4793.5|4799|4798|4793.7|4792.7|330
1600764300000|2020-09-22 08:45:00|4794.2|4793.2|4792.5|4791.5|4797.7|4796.7|4792|4791|331
1600764600000|2020-09-22 08:50:00|4792.2|4791.2|4792.2|4791.2|4793.5|4792.5|4788|4787|433
1600764900000|2020-09-22 08:55:00|4792.5|4791.5|4796.5|4795.5|4797|4796|4791.7|4790.7|544
1600765200000|2020-09-22 09:00:00|4796.7|4795.7|4795|4794|4797.2|4796.2|4793.2|4792.2|498
1600765500000|2020-09-22 09:05:00|4795.2|4794.2|4799.5|4798.5|4800|4799|4794.7|4793.7|303
1600765800000|2020-09-22 09:10:00|4799.7|4798.7|4803.7|4802.7|4806|4805|4799.7|4798.7|394
1600766100000|2020-09-22 09:15:00|4804|4803|4802.7|4801.7|4806.2|4805.2|4802.5|4801.5|421
1600766400000|2020-09-22 09:20:00|4802.5|4801.5|4808.7|4807.7|4809|4808|4801.5|4800.5|353
1600766700000|2020-09-22 09:25:00|4809|4808|4808.2|4807.2|4812|4811|4806.5|4805.5|439
1600767000000|2020-09-22 09:30:00|4808.5|4807.5|4804|4803|4808.5|4807.5|4804|4803|418
1600767300000|2020-09-22 09:35:00|4804.2|4803.2|4804.7|4803.7|4806.7|4805.7|4803.5|4802.5|294
1600767600000|2020-09-22 09:40:00|4804.5|4803.5|4807|4806|4808.5|4807.5|4804.2|4803.2|165
1600767900000|2020-09-22 09:45:00|4807.2|4806.2|4805|4804|4809|4808|4803|4802|353
1600768200000|2020-09-22 09:50:00|4805.2|4804.2|4803.5|4802.5|4810|4809|4803.2|4802.2|231
1600768500000|2020-09-22 09:55:00|4803.7|4802.7|4802.5|4801.5|4804.5|4803.5|4800|4799|271
1600768800000|2020-09-22 10:00:00|4802|4801|4803|4802|4804.5|4803.5|4800|4799|378
1600769100000|2020-09-22 10:05:00|4802.7|4801.7|4798.2|4797.2|4803.7|4802.7|4798|4797|254
1600769400000|2020-09-22 10:10:00|4798.5|4797.5|4800|4799|4801.5|4800.5|4797|4796|240
1600769700000|2020-09-22 10:15:00|4800.2|4799.2|4800.7|4799.7|4803.5|4802.5|4799.5|4798.5|398
1600770000000|2020-09-22 10:20:00|4801|4800|4811|4810|4811.5|4810.5|4801|4800|463
1600770300000|2020-09-22 10:25:00|4811.5|4810.5|4810.5|4809.5|4811.7|4810.7|4808.2|4807.2|269
1600770600000|2020-09-22 10:30:00|4810.2|4809.2|4815|4814|4815.5|4814.5|4810.2|4809.2|490
1600770900000|2020-09-22 10:35:00|4815.2|4814.2|4814.2|4813.2|4817|4816|4814|4813|490
1600771200000|2020-09-22 10:40:00|4814|4813|4816.2|4815.2|4818|4817|4814|4813|280
1600771500000|2020-09-22 10:45:00|4816|4815|4813.5|4812.5|4816.5|4815.5|4812.7|4811.7|324
1600771800000|2020-09-22 10:50:00|4813.2|4812.2|4812.7|4811.7|4814.5|4813.5|4812|4811|179
1600772100000|2020-09-22 10:55:00|4812.5|4811.5|4812.5|4811.5|4817.5|4816.5|4811.7|4810.7|248
1600772400000|2020-09-22 11:00:00|4812.7|4811.7|4811.7|4810.7|4814|4813|4810.7|4809.7|373
1600772700000|2020-09-22 11:05:00|4811.5|4810.5|4814.5|4813.5|4814.5|4813.5|4811|4810|254
1600773000000|2020-09-22 11:10:00|4814.2|4813.2|4818|4817|4818.5|4817.5|4813.5|4812.5|244
1600773300000|2020-09-22 11:15:00|4818.2|4817.2|4820|4819|4820.5|4819.5|4817.5|4816.5|197
1600773600000|2020-09-22 11:20:00|4819.7|4818.7|4822.5|4821.5|4822.5|4821.5|4819.2|4818.2|146
1600773900000|2020-09-22 11:25:00|4822.2|4821.2|4825|4824|4825.5|4824.5|4822|4821|241
1600774200000|2020-09-22 11:30:00|4825.5|4824.5|4825|4824|4828|4827|4824|4823|389
1600774500000|2020-09-22 11:35:00|4824.7|4823.7|4824.7|4823.7|4827.2|4826.2|4824.5|4823.5|338
1600774800000|2020-09-22 11:40:00|4824.9|4823.9|4814.7|4813.7|4825.7|4824.7|4814.4|4813.4|406
1600775100000|2020-09-22 11:45:00|4814.9|4813.9|4810.4|4809.4|4815.2|4814.2|4809.7|4808.7|246
1600775400000|2020-09-22 11:50:00|4810.2|4809.2|4801.7|4800.7|4810.4|4809.4|4799.7|4798.7|583
1600775700000|2020-09-22 11:55:00|4801.9|4800.9|4803.4|4802.4|4804.2|4803.2|4799.9|4798.9|261
1600776000000|2020-09-22 12:00:00|4803.2|4802.2|4802.4|4801.4|4808.2|4807.2|4800.7|4799.7|395
1600776300000|2020-09-22 12:05:00|4802.2|4801.2|4805.4|4804.4|4805.9|4804.9|4800.9|4799.9|174
1600776600000|2020-09-22 12:10:00|4805.7|4804.7|4807.7|4806.7|4809.7|4808.7|4804.7|4803.7|228
1600776900000|2020-09-22 12:15:00|4808.2|4807.2|4806.2|4805.2|4808.2|4807.2|4803.7|4802.7|205
1600777200000|2020-09-22 12:20:00|4806.4|4805.4|4803.9|4802.9|4806.9|4805.9|4802.2|4801.2|270
1600777500000|2020-09-22 12:25:00|4803.7|4802.7|4806.2|4805.2|4807.7|4806.7|4800.9|4799.9|334
1600777800000|2020-09-22 12:30:00|4805.9|4804.9|4809.9|4808.9|4811.2|4810.2|4804.2|4803.2|294
1600778100000|2020-09-22 12:35:00|4810.2|4809.2|4808.2|4807.2|4811.7|4810.7|4804.9|4803.9|582
1600778400000|2020-09-22 12:40:00|4807.9|4806.9|4807.9|4806.9|4809.7|4808.7|4806.9|4805.9|458
1600778700000|2020-09-22 12:45:00|4808.2|4807.2|4805.2|4804.2|4808.2|4807.2|4804.7|4803.7|313
1600779000000|2020-09-22 12:50:00|4805.4|4804.4|4805.4|4804.4|4807.7|4806.7|4802.9|4801.9|335
1600779300000|2020-09-22 12:55:00|4805.7|4804.7|4805.7|4804.7|4807.7|4806.7|4803.7|4802.7|297
1600779600000|2020-09-22 13:00:00|4805.9|4804.9|4808.2|4807.2|4808.7|4807.7|4805.9|4804.9|431
1600779900000|2020-09-22 13:05:00|4808.4|4807.4|4815.2|4814.2|4815.7|4814.7|4807.4|4806.4|361
1600780200000|2020-09-22 13:10:00|4815.4|4814.4|4812.9|4811.9|4818.4|4817.4|4812.2|4811.2|290
1600780500000|2020-09-22 13:15:00|4813.2|4812.2|4812.2|4811.2|4813.2|4812.2|4808.4|4807.4|187
1600780800000|2020-09-22 13:20:00|4812.4|4811.4|4812.7|4811.7|4814.9|4813.9|4812.2|4811.2|175
1600781100000|2020-09-22 13:25:00|4812.9|4811.9|4816.9|4815.9|4817.9|4816.9|4812.9|4811.9|344
1600781400000|2020-09-22 13:30:00|4816.7|4815.7|4818.2|4817.2|4820.2|4819.2|4812.2|4811.2|676
1600781700000|2020-09-22 13:35:00|4817.9|4816.9|4819.9|4818.9|4820.9|4819.9|4814.2|4813.2|470
1600782000000|2020-09-22 13:40:00|4819.7|4818.7|4815.9|4814.9|4822.7|4821.7|4814.2|4813.2|630
1600782300000|2020-09-22 13:45:00|4816.2|4815.2|4808.9|4807.9|4819.2|4818.2|4808.9|4807.9|506
1600782600000|2020-09-22 13:50:00|4809.2|4808.2|4804.2|4803.2|4809.7|4808.7|4803.7|4802.7|460
1600782900000|2020-09-22 13:55:00|4804.4|4803.4|4804.4|4803.4|4807.2|4806.2|4801.2|4800.2|453
1600783200000|2020-09-22 14:00:00|4804.7|4803.7|4807.4|4806.4|4808.9|4807.9|4803.2|4802.2|891
1600783500000|2020-09-22 14:05:00|4807.2|4806.2|4809.7|4808.7|4811.7|4810.7|4804.7|4803.7|580
1600783800000|2020-09-22 14:10:00|4809.6|4808.6|4809.6|4808.6|4811.6|4810.6|4803.8|4802.8|574
1600784100000|2020-09-22 14:15:00|4809.8|4808.8|4814.6|4813.6|4815.1|4814.1|4809.6|4808.6|544
1600784400000|2020-09-22 14:20:00|4814.8|4813.8|4809.6|4808.6|4817.6|4816.6|4809.3|4808.3|403
1600784700000|2020-09-22 14:25:00|4809.8|4808.8|4817.1|4816.1|4817.1|4816.1|4806.6|4805.6|479
1600785000000|2020-09-22 14:30:00|4816.8|4815.8|4820.6|4819.6|4821.1|4820.1|4816.3|4815.3|722
1600785300000|2020-09-22 14:35:00|4820.8|4819.8|4817.6|4816.6|4825.1|4824.1|4816.6|4815.6|802
1600785600000|2020-09-22 14:40:00|4817.8|4816.8|4811.8|4810.8|4818.3|4817.3|4809.8|4808.8|837
1600785900000|2020-09-22 14:45:00|4811.6|4810.6|4804.8|4803.8|4812.6|4811.6|4804.1|4803.1|532
1600786200000|2020-09-22 14:50:00|4804.6|4803.6|4804.1|4803.1|4807.8|4806.8|4804.1|4803.1|513
1600786500000|2020-09-22 14:55:00|4804.3|4803.3|4792.3|4791.3|4804.3|4803.3|4792.1|4791.1|970
1600786800000|2020-09-22 15:00:00|4792.1|4791.1|4784.6|4783.6|4795.3|4794.3|4783.6|4782.6|860
1600787100000|2020-09-22 15:05:00|4784.8|4783.8|4790.8|4789.8|4791.6|4790.6|4783.1|4782.1|819
1600787400000|2020-09-22 15:10:00|4791.3|4790.3|4794.1|4793.1|4797.1|4796.1|4787.8|4786.8|655
1600787700000|2020-09-22 15:15:00|4793.8|4792.8|4798.6|4797.6|4799.6|4798.6|4793.1|4792.1|899
1600788000000|2020-09-22 15:20:00|4798.1|4797.1|4798.1|4797.1|4800.8|4799.8|4796.6|4795.6|1195
1600788300000|2020-09-22 15:25:00|4797.8|4796.8|4793.8|4792.8|4798.6|4797.6|4789.3|4788.3|1772
1600788600000|2020-09-22 15:30:00|4795.1|4793.1|4775.8|4773.8|4795.8|4793.8|4773.3|4771.3|4696
1600788900000|2020-09-22 15:35:00|4775.6|4773.6|4773.6|4771.6|4777.3|4775.3|4771.1|4769.1|2315
1600789200000|2020-09-22 15:40:00|4773.1|4771.1|4775.6|4773.6|4777.3|4775.3|4770.1|4768.1|820
1600789500000|2020-09-22 15:45:00|4775.8|4773.8|4782.1|4780.1|4782.3|4780.3|4775.3|4773.3|378
1600789800000|2020-09-22 15:50:00|4782.3|4780.3|4780.6|4778.6|4782.3|4780.3|4777.6|4775.6|375
1600790100000|2020-09-22 15:55:00|4780.8|4778.8|4783.3|4781.3|4784.3|4782.3|4779.8|4777.8|284
1600790400000|2020-09-22 16:00:00|4783.6|4781.6|4788.3|4786.3|4788.8|4786.8|4783.3|4781.3|203
1600790700000|2020-09-22 16:05:00|4788.1|4786.1|4788.3|4786.3|4790.1|4788.1|4787.6|4785.6|146
1600791000000|2020-09-22 16:10:00|4788.1|4786.1|4785.6|4783.6|4789.6|4787.6|4784.1|4782.1|216
1600791300000|2020-09-22 16:15:00|4785.8|4783.8|4782.6|4780.6|4785.8|4783.8|4781.1|4779.1|187
1600791600000|2020-09-22 16:20:00|4782.8|4780.8|4782.1|4780.1|4783.3|4781.3|4780.6|4778.6|209
1600791900000|2020-09-22 16:25:00|4782.3|4780.3|4783.1|4781.1|4784.1|4782.1|4779.8|4777.8|201
1600792200000|2020-09-22 16:30:00|4783.3|4781.3|4779.8|4777.8|4785.6|4783.6|4779.8|4777.8|66
1600792500000|2020-09-22 16:35:00|4780.1|4778.1|4781.8|4779.8|4783.6|4781.6|4778.8|4776.8|62
1600792800000|2020-09-22 16:40:00|4782.3|4780.3|4781.1|4779.1|4782.6|4780.6|4779.8|4777.8|72
1600793100000|2020-09-22 16:45:00|4780.8|4778.8|4774.8|4772.8|4781.6|4779.6|4774.1|4772.1|76
1600793400000|2020-09-22 16:50:00|4775.1|4773.1|4771.8|4769.8|4776.6|4774.6|4770.8|4768.8|106
1600793700000|2020-09-22 16:55:00|4771.6|4769.6|4769.8|4767.8|4771.8|4769.8|4764.8|4762.8|282
1600794000000|2020-09-22 17:00:00|4769.6|4767.6|4772.8|4770.8|4773.3|4771.3|4769.3|4767.3|291
1600794300000|2020-09-22 17:05:00|4772.6|4770.6|4775.8|4773.8|4775.8|4773.8|4771.6|4769.6|35
1600794600000|2020-09-22 17:10:00|4775.6|4773.6|4778.3|4776.3|4779.6|4777.6|4775.3|4773.3|47
1600794900000|2020-09-22 17:15:00|4778.1|4776.1|4782.3|4780.3|4782.3|4780.3|4777.8|4775.8|45
1600795200000|2020-09-22 17:20:00|4781.8|4779.8|4784.8|4782.8|4785.1|4783.1|4781.1|4779.1|55
1600795500000|2020-09-22 17:25:00|4784.6|4782.6|4784.3|4782.3|4785.3|4783.3|4782.6|4780.6|57
1600795800000|2020-09-22 17:30:00|4784.1|4782.1|4783.8|4781.8|4785.3|4783.3|4783.1|4781.1|49
1600796100000|2020-09-22 17:35:00|4784.1|4782.1|4785.3|4783.3|4785.3|4783.3|4782.3|4780.3|44
1600796400000|2020-09-22 17:40:00|4785.6|4783.6|4785.8|4783.8|4787.3|4785.3|4784.3|4782.3|58
1600796700000|2020-09-22 17:45:00|4786.1|4784.1|4788.8|4786.8|4789.3|4787.3|4785.3|4783.3|53
1600797000000|2020-09-22 17:50:00|4788.6|4786.6|4788.3|4786.3|4789.1|4787.1|4787.1|4785.1|71
1600797300000|2020-09-22 17:55:00|4788.1|4786.1|4788.8|4786.8|4789.8|4787.8|4787.1|4785.1|66
1600797600000|2020-09-22 18:00:00|4789.1|4787.1|4796.3|4794.3|4796.6|4794.6|4789.1|4787.1|86
1600797900000|2020-09-22 18:05:00|4796.6|4794.6|4795.8|4793.8|4798.1|4796.1|4795.6|4793.6|70
1600798200000|2020-09-22 18:10:00|4796.1|4794.1|4796.8|4794.8|4797.6|4795.6|4794.3|4792.3|78
1600798500000|2020-09-22 18:15:00|4797.1|4795.1|4797.8|4795.8|4798.8|4796.8|4795.8|4793.8|54
1600798800000|2020-09-22 18:20:00|4797.6|4795.6|4793.1|4791.1|4797.6|4795.6|4792.1|4790.1|40
1600799100000|2020-09-22 18:25:00|4793.3|4791.3|4795.1|4793.1|4795.3|4793.3|4793.1|4791.1|42
1600799400000|2020-09-22 18:30:00|4795.3|4793.3|4790.8|4788.8|4796.1|4794.1|4790.6|4788.6|81
1600799700000|2020-09-22 18:35:00|4790.6|4788.6|4793.8|4791.8|4795.1|4793.1|4790.1|4788.1|63
1600800000000|2020-09-22 18:40:00|4793.6|4791.6|4793.1|4791.1|4796.6|4794.6|4791.8|4789.8|54
1600800300000|2020-09-22 18:45:00|4793.3|4791.3|4792.8|4790.8|4793.8|4791.8|4791.3|4789.3|106
1600800600000|2020-09-22 18:50:00|4792.6|4790.6|4789.8|4787.8|4792.6|4790.6|4789.3|4787.3|54
1600800900000|2020-09-22 18:55:00|4789.6|4787.6|4790.8|4788.8|4793.3|4791.3|4789.6|4787.6|99
1600801200000|2020-09-22 19:00:00|4790.6|4788.6|4790.1|4788.1|4791.3|4789.3|4788.1|4786.1|93
1600801500000|2020-09-22 19:05:00|4790.3|4788.3|4795.8|4793.8|4796.1|4794.1|4790.1|4788.1|101
1600801800000|2020-09-22 19:10:00|4795.6|4793.6|4793.8|4791.8|4796.3|4794.3|4793.3|4791.3|41
1600802100000|2020-09-22 19:15:00|4794.1|4792.1|4795.8|4793.8|4795.8|4793.8|4791.3|4789.3|48
1600802400000|2020-09-22 19:20:00|4795.6|4793.6|4795.8|4793.8|4796.8|4794.8|4793.1|4791.1|60
1600802700000|2020-09-22 19:25:00|4796.1|4794.1|4801.1|4799.1|4801.3|4799.3|4796.1|4794.1|91
1600803000000|2020-09-22 19:30:00|4800.8|4798.8|4798.1|4796.1|4801.3|4799.3|4795.8|4793.8|162
1600803300000|2020-09-22 19:35:00|4797.8|4795.8|4801.3|4799.3|4801.8|4799.8|4797.1|4795.1|62
1600803600000|2020-09-22 19:40:00|4801.6|4799.6|4804.3|4802.3|4804.8|4802.8|4801.6|4799.6|46
1600803900000|2020-09-22 19:45:00|4804.6|4802.6|4812.6|4810.6|4813.1|4811.1|4803.8|4801.8|188
1600804200000|2020-09-22 19:50:00|4812.8|4810.8|4812.8|4810.8|4812.8|4810.8|4806.3|4804.3|273
1600804500000|2020-09-22 19:55:00|4812.6|4810.6|4812.3|4810.3|4815.6|4813.6|4810.6|4808.6|272
1600804800000|2020-09-22 20:00:00|4813.9|4809.9|4811.5|4807.5|4814|4810|4810.8|4806.8|0
1600805100000|2020-09-22 20:05:00|4811.1|4807.1|4808.3|4804.3|4811.1|4807.1|4808|4804|0
1600805400000|2020-09-22 20:10:00|4808.2|4804.2|4807|4803|4808.6|4804.6|4802.5|4798.5|0
1600805700000|2020-09-22 20:15:00|4806.8|4802.8|4808.1|4804.1|4808.7|4804.7|4806.8|4802.8|0
1600806000000|2020-09-22 20:20:00|4808.3|4804.3|4808.3|4804.3|4808.3|4804.3|4808.1|4804.1|0
1600806300000|2020-09-22 20:25:00|4808.5|4804.5|4808.1|4804.1|4808.6|4804.6|4807.8|4803.8|0
1600806600000|2020-09-22 20:30:00|4808.2|4804.2|4809.7|4805.7|4811.5|4807.5|4807.9|4803.9|0
1600806900000|2020-09-22 20:35:00|4809.6|4805.6|4806|4802|4810|4806|4805.3|4801.3|0
1600807200000|2020-09-22 20:40:00|4805.6|4801.6|4807.4|4803.4|4807.8|4803.8|4805.3|4801.3|0
1600807500000|2020-09-22 20:45:00|4807.3|4803.3|4806.7|4802.7|4808.2|4804.2|4806.4|4802.4|0
1600807800000|2020-09-22 20:50:00|4807.1|4803.1|4808.3|4804.3|4808.3|4804.3|4806.7|4802.7|0
1600808100000|2020-09-22 20:55:00|4808.2|4804.2|4809.2|4805.2|4810.8|4806.8|4807.5|4803.5|0
1600808400000|2020-09-22 21:00:00|4809.1|4805.1|4808.7|4804.7|4809.2|4805.2|4808.3|4804.3|0
1600808700000|2020-09-22 21:05:00|4809.1|4805.1|4809.2|4805.2|4809.2|4805.2|4809.1|4805.1|0
1600809000000|2020-09-22 21:10:00|4809.1|4805.1|4809.2|4805.2|4809.2|4805.2|4809.1|4805.1|0
1600809600000|2020-09-22 21:20:00|4809|4805|4809.1|4805.1|4809.2|4805.2|4809|4805|0
1600809900000|2020-09-22 21:25:00|4809.2|4805.2|4809.1|4805.1|4809.3|4805.3|4809.1|4805.1|0
1600810200000|2020-09-22 21:30:00|4808.7|4804.7|4809.3|4805.3|4809.7|4805.7|4808.4|4804.4|0
1600810500000|2020-09-22 21:35:00|4808.9|4804.9|4808.8|4804.8|4809.2|4805.2|4808.8|4804.8|0
1600810800000|2020-09-22 21:40:00|4809.1|4805.1|4809.3|4805.3|4809.3|4805.3|4808.9|4804.9|0
1600811100000|2020-09-22 21:45:00|4809.2|4805.2|4809.6|4805.6|4809.6|4805.6|4809|4805|0
1600811400000|2020-09-22 21:50:00|4809.4|4805.4|4810|4806|4810.4|4806.4|4809.4|4805.4|0
1600811700000|2020-09-22 21:55:00|4810.2|4806.2|4809.9|4805.9|4810.7|4806.7|4809.9|4805.9|0
1600812000000|2020-09-22 22:00:00|4810.4|4806.4|4807.7|4803.7|4813.6|4809.6|4807.4|4803.4|0
1600812300000|2020-09-22 22:05:00|4807.4|4803.4|4808.9|4804.9|4808.9|4804.9|4807.1|4803.1|0
1600812600000|2020-09-22 22:10:00|4809|4805|4807.6|4803.6|4809.5|4805.5|4807.2|4803.2|0
1600812900000|2020-09-22 22:15:00|4807.3|4803.3|4804|4800|4807.9|4803.9|4801.7|4797.7|0
1600813200000|2020-09-22 22:20:00|4804.3|4800.3|4805.6|4801.6|4805.8|4801.8|4802.9|4798.9|0
1600813500000|2020-09-22 22:25:00|4805.5|4801.5|4806.2|4802.2|4806.2|4802.2|4804.7|4800.7|0
1600813800000|2020-09-22 22:30:00|4806.3|4802.3|4809.4|4805.4|4810.9|4806.9|4806.3|4802.3|0
1600814100000|2020-09-22 22:35:00|4809.5|4805.5|4806.6|4802.6|4811.3|4807.3|4805.5|4801.5|0
1600814400000|2020-09-22 22:40:00|4806.5|4802.5|4803|4799|4806.5|4802.5|4802.1|4798.1|0
1600814700000|2020-09-22 22:45:00|4803.1|4799.1|4801.9|4797.9|4805.1|4801.1|4800.8|4796.8|0
1600815000000|2020-09-22 22:50:00|4802|4798|4800.5|4796.5|4802.4|4798.4|4797.9|4793.9|0
1600815300000|2020-09-22 22:55:00|4800.6|4796.6|4798.1|4794.1|4801|4797|4797.4|4793.4|0
1600815600000|2020-09-22 23:00:00|4797.8|4793.8|4797.6|4793.6|4799.8|4795.8|4796.5|4792.5|0
1600815900000|2020-09-22 23:05:00|4797.8|4793.8|4798.9|4794.9|4799.5|4795.5|4797|4793|0
1600816200000|2020-09-22 23:10:00|4799|4795|4799.6|4795.6|4799.9|4795.9|4797|4793|0
1600816500000|2020-09-22 23:15:00|4799.7|4795.7|4798.4|4795.4|4800.1|4797.1|4798.2|4795.2|0
1600816800000|2020-09-22 23:20:00|4798.3|4795.3|4800.2|4797.2|4800.5|4797.5|4797|4794|0
1600817100000|2020-09-22 23:25:00|4800.3|4797.3|4799.7|4796.7|4800.5|4797.5|4798.7|4795.7|0
1600817400000|2020-09-22 23:30:00|4799.8|4796.8|4799.1|4796.1|4801.7|4798.7|4798.7|4795.7|0
1600817700000|2020-09-22 23:35:00|4798.7|4795.7|4802|4799|4802.7|4799.7|4798.7|4795.7|0
1600818000000|2020-09-22 23:40:00|4802.1|4799.1|4807.3|4804.3|4808.5|4805.5|4802|4799|0
1600818300000|2020-09-22 23:45:00|4807.5|4804.5|4808.1|4805.1|4808.6|4805.6|4806.1|4803.1|0
1600818600000|2020-09-22 23:50:00|4808.3|4805.3|4811|4808|4811.8|4808.8|4808.3|4805.3|0
1600818900000|2020-09-22 23:55:00|4811.1|4808.1|4812.1|4809.1|4812.1|4809.1|4809.2|4806.2|0
1600819200000|2020-09-23 00:00:00|4812|4809|4813.1|4810.1|4814.9|4811.9|4810.5|4807.5|0
1600819500000|2020-09-23 00:05:00|4812.8|4809.8|4813.3|4810.3|4813.7|4810.7|4811|4808|0
1600819800000|2020-09-23 00:10:00|4813.4|4810.4|4811.8|4808.8|4814.4|4811.4|4811.5|4808.5|0
1600820100000|2020-09-23 00:15:00|4811.9|4808.9|4817.3|4814.3|4820.3|4817.3|4810.5|4807.5|0
1600820400000|2020-09-23 00:20:00|4817.2|4814.2|4815.6|4812.6|4817.3|4814.3|4814.4|4811.4|0
1600820700000|2020-09-23 00:25:00|4815.5|4812.5|4816.8|4813.8|4816.9|4813.9|4814.1|4811.1|0
1600821000000|2020-09-23 00:30:00|4815.4|4812.4|4814|4811|4818.3|4815.3|4812.5|4809.5|0
1600821300000|2020-09-23 00:35:00|4813.7|4810.7|4811.2|4808.2|4814.1|4811.1|4811.1|4808.1|0
1600821600000|2020-09-23 00:40:00|4811.3|4808.3|4815.8|4812.8|4815.8|4812.8|4811.3|4808.3|0
1600821900000|2020-09-23 00:45:00|4816.3|4813.3|4807.7|4804.7|4817.2|4814.2|4805.1|4802.1|0
1600822200000|2020-09-23 00:50:00|4807.4|4804.4|4807.2|4804.2|4808.5|4805.5|4805.7|4802.7|0
1600822500000|2020-09-23 00:55:00|4807.3|4804.3|4802.7|4799.7|4808.8|4805.8|4802.7|4799.7|0
1600822800000|2020-09-23 01:00:00|4802.8|4799.8|4804.2|4801.2|4805.8|4802.8|4802.7|4799.7|0
1600823100000|2020-09-23 01:05:00|4804.1|4801.1|4801.3|4798.3|4804.3|4801.3|4799.9|4796.9|0
1600823400000|2020-09-23 01:10:00|4801.1|4798.1|4798.7|4795.7|4801.4|4798.4|4797.1|4794.1|0
1600823700000|2020-09-23 01:15:00|4798.6|4795.6|4802.8|4799.8|4805.7|4802.7|4798.6|4795.6|0
1600824000000|2020-09-23 01:20:00|4802.9|4799.9|4802.8|4799.8|4804.4|4801.4|4801.5|4798.5|0
1600824300000|2020-09-23 01:25:00|4801.5|4798.5|4801.7|4798.7|4803.5|4800.5|4799.7|4796.7|0
1600824600000|2020-09-23 01:30:00|4801.4|4798.4|4807.8|4804.8|4807.8|4804.8|4799.5|4796.5|0
1600824900000|2020-09-23 01:35:00|4807.6|4804.6|4808.7|4805.7|4812.2|4809.2|4807.1|4804.1|0
1600825200000|2020-09-23 01:40:00|4810.1|4807.1|4804.2|4801.2|4810.1|4807.1|4804.2|4801.2|0
1600825500000|2020-09-23 01:45:00|4804.3|4801.3|4810.1|4807.1|4810.1|4807.1|4804.3|4801.3|0
1600825800000|2020-09-23 01:50:00|4810|4807|4810.2|4807.2|4811.6|4808.6|4807.3|4804.3|0
1600826100000|2020-09-23 01:55:00|4810.3|4807.3|4810.1|4807.1|4811.6|4808.6|4808.7|4805.7|0
1600826400000|2020-09-23 02:00:00|4809.8|4806.8|4810.7|4807.7|4814.4|4811.4|4808.7|4805.7|0
1600826700000|2020-09-23 02:05:00|4810.9|4807.9|4808.3|4805.3|4811.4|4808.4|4806.9|4803.9|0
1600827000000|2020-09-23 02:10:00|4807.8|4804.8|4806.6|4803.6|4809.7|4806.7|4806|4803|0
1600827300000|2020-09-23 02:15:00|4806.7|4803.7|4809.5|4806.5|4811|4808|4806.6|4803.6|0
1600827600000|2020-09-23 02:20:00|4809.6|4806.6|4805.9|4802.9|4812.6|4809.6|4805.2|4802.2|0
1600827900000|2020-09-23 02:25:00|4805.7|4802.7|4806.6|4803.6|4808.3|4805.3|4805.1|4802.1|0
1600828200000|2020-09-23 02:30:00|4806.7|4803.7|4807.3|4804.3|4807.3|4804.3|4802.3|4799.3|0
1600828500000|2020-09-23 02:35:00|4807.1|4804.1|4804.3|4801.3|4809.5|4806.5|4802.8|4799.8|0
1600828800000|2020-09-23 02:40:00|4804.6|4801.6|4803.7|4800.7|4806.6|4803.6|4803.6|4800.6|0
1600829100000|2020-09-23 02:45:00|4803.6|4800.6|4805.2|4802.2|4807.4|4804.4|4802.3|4799.3|0
1600829400000|2020-09-23 02:50:00|4805.5|4802.5|4806.6|4803.6|4808.1|4805.1|4805.2|4802.2|0
1600829700000|2020-09-23 02:55:00|4806.9|4803.9|4805.7|4802.7|4808|4805|4805.7|4802.7|0
1600830000000|2020-09-23 03:00:00|4805.5|4802.5|4800.7|4797.7|4805.5|4802.5|4800.7|4797.7|0
1600830300000|2020-09-23 03:05:00|4800.8|4797.8|4802.1|4799.1|4803.6|4800.6|4800|4797|0
1600830600000|2020-09-23 03:10:00|4802.8|4799.8|4805.1|4802.1|4806.4|4803.4|4802.8|4799.8|0
1600830900000|2020-09-23 03:15:00|4805.2|4802.2|4809.5|4806.5|4809.6|4806.6|4804.3|4801.3|0
1600831200000|2020-09-23 03:20:00|4809.4|4806.4|4809.4|4806.4|4809.5|4806.5|4808|4805|0
1600831500000|2020-09-23 03:25:00|4809.5|4806.5|4810.2|4807.2|4810.2|4807.2|4808|4805|0
1600831800000|2020-09-23 03:30:00|4810.9|4807.9|4811.1|4808.1|4814|4811|4810.9|4807.9|0
1600832100000|2020-09-23 03:35:00|4811.2|4808.2|4808.8|4805.8|4811.9|4808.9|4808.1|4805.1|0
1600832400000|2020-09-23 03:40:00|4809.1|4806.1|4809.5|4806.5|4810.2|4807.2|4808.8|4805.8|0
1600832700000|2020-09-23 03:45:00|4809|4806|4811|4808|4811.1|4808.1|4808.1|4805.1|0
1600833000000|2020-09-23 03:50:00|4811.1|4808.1|4808.1|4805.1|4811.1|4808.1|4808.1|4805.1|0
1600833300000|2020-09-23 03:55:00|4808.2|4805.2|4808.2|4805.2|4809.7|4806.7|4806.7|4803.7|0
1600833600000|2020-09-23 04:00:00|4808.1|4805.1|4809.9|4806.9|4811.1|4808.1|4806.7|4803.7|0
1600833900000|2020-09-23 04:05:00|4810|4807|4813.5|4810.5|4814.2|4811.2|4810|4807|0
1600834200000|2020-09-23 04:10:00|4813.2|4810.2|4812.7|4809.7|4813.5|4810.5|4812.7|4809.7|0
1600834500000|2020-09-23 04:15:00|4812.8|4809.8|4808.2|4805.2|4814.4|4811.4|4806.7|4803.7|0
1600834800000|2020-09-23 04:20:00|4808.1|4805.1|4810.4|4807.4|4812|4809|4808.1|4805.1|0
1600835100000|2020-09-23 04:25:00|4810.1|4807.1|4809.9|4806.9|4811.4|4808.4|4809.7|4806.7|0
1600835400000|2020-09-23 04:30:00|4810|4807|4813.2|4810.2|4813.5|4810.5|4809.8|4806.8|0
1600835700000|2020-09-23 04:35:00|4813.5|4810.5|4813.9|4810.9|4815.4|4812.4|4812.5|4809.5|0
1600836000000|2020-09-23 04:40:00|4814.6|4811.6|4814.6|4811.6|4816|4813|4813.8|4810.8|0
1600836300000|2020-09-23 04:45:00|4814.3|4811.3|4814|4811|4815.4|4812.4|4813.9|4810.9|0
1600836600000|2020-09-23 04:50:00|4813.9|4810.9|4812.5|4809.5|4815.4|4812.4|4812.5|4809.5|0
1600836900000|2020-09-23 04:55:00|4812.4|4809.4|4813.8|4810.8|4813.9|4810.9|4812.4|4809.4|0
1600837200000|2020-09-23 05:00:00|4813.9|4810.9|4813.9|4810.9|4815.3|4812.3|4813.8|4810.8|0
1600837500000|2020-09-23 05:05:00|4814|4811|4815.7|4812.7|4817.1|4814.1|4813.9|4810.9|0
1600837800000|2020-09-23 05:10:00|4815.8|4812.8|4815.8|4812.8|4817.2|4814.2|4815.8|4812.8|0
1600838100000|2020-09-23 05:15:00|4815.7|4812.7|4814.8|4811.8|4816.6|4813.6|4814.4|4811.4|0
1600838400000|2020-09-23 05:20:00|4815.3|4812.3|4819.7|4816.7|4819.7|4816.7|4814.8|4811.8|0
1600838700000|2020-09-23 05:25:00|4819.6|4816.6|4823.8|4820.8|4823.9|4820.9|4818.2|4815.2|0
1600839000000|2020-09-23 05:30:00|4824.1|4821.1|4826.3|4823.3|4827.7|4824.7|4822.9|4819.9|0
1600839300000|2020-09-23 05:35:00|4827.6|4824.6|4828.9|4825.9|4830.3|4827.3|4826.9|4823.9|0
1600839600000|2020-09-23 05:40:00|4829.1|4826.1|4826.3|4823.3|4829.5|4826.5|4824.9|4821.9|0
1600839900000|2020-09-23 05:45:00|4826.6|4823.6|4825.9|4822.9|4827.7|4824.7|4823.1|4820.1|0
1600840200000|2020-09-23 05:50:00|4825.4|4822.4|4826.1|4823.1|4826.1|4823.1|4823.3|4820.3|0
1600840500000|2020-09-23 05:55:00|4826|4823|4826.9|4823.9|4826.9|4823.9|4824.7|4821.7|0
1600840800000|2020-09-23 06:00:00|4827.3|4824.3|4824.3|4822.3|4827.9|4825.1|4822.3|4820.3|425
1600841100000|2020-09-23 06:05:00|4824.6|4822.6|4821.3|4819.3|4825.3|4823.3|4821.1|4819.1|193
1600841400000|2020-09-23 06:10:00|4821.6|4819.6|4816.1|4814.1|4823.1|4821.1|4815.1|4813.1|209
1600841700000|2020-09-23 06:15:00|4815.8|4813.8|4814.8|4812.8|4817.1|4815.1|4814.8|4812.8|120
1600842000000|2020-09-23 06:20:00|4814.3|4812.3|4814.1|4812.1|4815.3|4813.3|4813.3|4811.3|105
1600842300000|2020-09-23 06:25:00|4814.3|4812.3|4812.3|4810.3|4814.6|4812.6|4809.3|4807.3|212
1600842600000|2020-09-23 06:30:00|4812.6|4810.6|4817.1|4815.1|4817.1|4815.1|4811.1|4809.1|189
1600842900000|2020-09-23 06:35:00|4817.6|4815.6|4816.6|4814.6|4820.3|4818.3|4816.6|4814.6|138
1600843200000|2020-09-23 06:40:00|4816.3|4814.3|4820.3|4818.3|4821.3|4819.3|4815.8|4813.8|150
1600843500000|2020-09-23 06:45:00|4820.1|4818.1|4824.6|4822.6|4824.6|4822.6|4818.6|4816.6|160
1600843800000|2020-09-23 06:50:00|4824.3|4822.3|4822.3|4820.3|4825.1|4823.1|4820.8|4818.8|269
1600844100000|2020-09-23 06:55:00|4822.1|4820.1|4823.8|4821.8|4826.1|4824.1|4820.8|4818.8|367
1600844400000|2020-09-23 07:00:00|4823.6|4822.6|4818.3|4817.3|4827.8|4826.8|4814.6|4813.6|2333
1600844700000|2020-09-23 07:05:00|4818.1|4817.1|4819.3|4818.3|4824.3|4823.3|4811.6|4810.6|1219
1600845000000|2020-09-23 07:10:00|4819.6|4818.6|4811.3|4810.3|4824.3|4823.3|4808.8|4807.8|931
1600845300000|2020-09-23 07:15:00|4809.3|4808.3|4808.8|4807.8|4812.1|4811.1|4803.8|4802.8|1459
1600845600000|2020-09-23 07:20:00|4808.6|4807.6|4826.1|4825.1|4827.3|4826.3|4805.6|4804.6|792
1600845900000|2020-09-23 07:25:00|4825.8|4824.8|4820.3|4819.3|4828.3|4827.3|4819.6|4818.6|602
1600846200000|2020-09-23 07:30:00|4823.3|4822.3|4837.6|4836.6|4838.8|4837.8|4823.3|4822.3|1523
1600846500000|2020-09-23 07:35:00|4837.8|4836.8|4839.1|4838.1|4840.6|4839.6|4832.6|4831.6|543
1600846800000|2020-09-23 07:40:00|4838.5|4837.5|4840.5|4839.5|4840.7|4839.7|4836|4835|527
1600847100000|2020-09-23 07:45:00|4840.7|4839.7|4847.5|4846.5|4847.5|4846.5|4836|4835|695
1600847400000|2020-09-23 07:50:00|4847.2|4846.2|4849|4848|4851.7|4850.7|4843.2|4842.2|675
1600847700000|2020-09-23 07:55:00|4849.5|4848.5|4852|4851|4853.5|4852.5|4845|4844|803
1600848000000|2020-09-23 08:00:00|4852.5|4851.5|4857|4856|4859.5|4858.5|4851|4850|1020
1600848300000|2020-09-23 08:05:00|4857.2|4856.2|4851|4850|4858|4857|4851|4850|683
1600848600000|2020-09-23 08:10:00|4851.2|4850.2|4852|4851|4852.5|4851.5|4847.2|4846.2|530
1600848900000|2020-09-23 08:15:00|4851.7|4850.7|4851.2|4850.2|4854.2|4853.2|4849.5|4848.5|495
1600849200000|2020-09-23 08:20:00|4851|4850|4846.7|4845.7|4852.5|4851.5|4846.5|4845.5|425
1600849500000|2020-09-23 08:25:00|4846.2|4845.2|4856.7|4855.7|4857|4856|4846.2|4845.2|365
1600849800000|2020-09-23 08:30:00|4857|4856|4858.5|4857.5|4860.5|4859.5|4856|4855|605
1600850100000|2020-09-23 08:35:00|4858.7|4857.7|4862|4861|4862.2|4861.2|4857.5|4856.5|498
1600850400000|2020-09-23 08:40:00|4861.7|4860.7|4863|4862|4863.5|4862.5|4858.7|4857.7|519
1600850700000|2020-09-23 08:45:00|4863.2|4862.2|4864.5|4863.5|4866.2|4865.2|4862.7|4861.7|531
1600851000000|2020-09-23 08:50:00|4864.7|4863.7|4865.5|4864.5|4866|4865|4863|4862|384
1600851300000|2020-09-23 08:55:00|4866.2|4865.2|4866.5|4865.5|4869.5|4868.5|4865.5|4864.5|585
1600851600000|2020-09-23 09:00:00|4866.2|4865.2|4866.5|4865.5|4869|4868|4864.2|4863.2|752
1600851900000|2020-09-23 09:05:00|4866.7|4865.7|4868.7|4867.7|4868.7|4867.7|4866|4865|494
1600852200000|2020-09-23 09:10:00|4869|4868|4871|4870|4871.5|4870.5|4867.5|4866.5|440
1600852500000|2020-09-23 09:15:00|4871.2|4870.2|4868|4867|4872.5|4871.5|4867.7|4866.7|384
1600852800000|2020-09-23 09:20:00|4868.2|4867.2|4867.2|4866.2|4871.2|4870.2|4865.5|4864.5|367
1600853100000|2020-09-23 09:25:00|4867|4866|4865.7|4864.7|4869.5|4868.5|4865|4864|319
1600853400000|2020-09-23 09:30:00|4866|4865|4865.5|4864.5|4869|4868|4864.5|4863.5|414
1600853700000|2020-09-23 09:35:00|4865.7|4864.7|4861|4860|4867|4866|4861|4860|452
1600854000000|2020-09-23 09:40:00|4861.2|4860.2|4863.5|4862.5|4864.5|4863.5|4860.5|4859.5|237
1600854300000|2020-09-23 09:45:00|4863.7|4862.7|4862|4861|4864.7|4863.7|4861|4860|191
1600854600000|2020-09-23 09:50:00|4862.2|4861.2|4868|4867|4868.2|4867.2|4861.5|4860.5|146
1600854900000|2020-09-23 09:55:00|4868.2|4867.2|4866.5|4865.5|4868.5|4867.5|4864.7|4863.7|341
1600855200000|2020-09-23 10:00:00|4867|4866|4866.7|4865.7|4868.5|4867.5|4866|4865|210
1600855500000|2020-09-23 10:05:00|4866|4865|4863.5|4862.5|4868.2|4867.2|4863|4862|336
1600855800000|2020-09-23 10:10:00|4863.7|4862.7|4865|4864|4865|4864|4861.5|4860.5|314
1600856100000|2020-09-23 10:15:00|4864.7|4863.7|4853.5|4852.5|4864.7|4863.7|4853|4852|431
1600856400000|2020-09-23 10:20:00|4853.7|4852.7|4854.7|4853.7|4858|4857|4853.5|4852.5|387
1600856700000|2020-09-23 10:25:00|4854.5|4853.5|4858|4857|4859|4858|4854|4853|265
1600857000000|2020-09-23 10:30:00|4857.7|4856.7|4861|4860|4861.5|4860.5|4857.5|4856.5|237
1600857300000|2020-09-23 10:35:00|4861.5|4860.5|4857|4856|4861.5|4860.5|4857|4856|280
1600857600000|2020-09-23 10:40:00|4857.2|4856.2|4857|4856|4858.5|4857.5|4855|4854|180
1600857900000|2020-09-23 10:45:00|4857.5|4856.5|4858.2|4857.2|4859.2|4858.2|4856|4855|223
1600858200000|2020-09-23 10:50:00|4858.5|4857.5|4864.5|4863.5|4864.5|4863.5|4858.2|4857.2|267
1600858500000|2020-09-23 10:55:00|4864.2|4863.2|4862|4861|4864.2|4863.2|4860.2|4859.2|191
1600858800000|2020-09-23 11:00:00|4862.2|4861.2|4861.5|4860.5|4863|4862|4858.5|4857.5|209
1600859100000|2020-09-23 11:05:00|4861.2|4860.2|4861.5|4860.5|4863.5|4862.5|4859.5|4858.5|212
1600859400000|2020-09-23 11:10:00|4861.2|4860.2|4859.5|4858.5|4863|4862|4859.5|4858.5|191
1600859700000|2020-09-23 11:15:00|4859.2|4858.2|4858.5|4857.5|4861|4860|4858|4857|170
1600860000000|2020-09-23 11:20:00|4858.2|4857.2|4856.5|4855.5|4858.2|4857.2|4856|4855|156
1600860300000|2020-09-23 11:25:00|4856.7|4855.7|4854.5|4853.5|4857|4856|4853|4852|291
1600860600000|2020-09-23 11:30:00|4854.2|4853.2|4857.5|4856.5|4858|4857|4854.2|4853.2|150
1600860900000|2020-09-23 11:35:00|4857.7|4856.7|4859.7|4858.7|4860|4859|4855|4854|213
1600861200000|2020-09-23 11:40:00|4860|4859|4852.2|4851.2|4860|4859|4852|4851|234
1600861500000|2020-09-23 11:45:00|4852.5|4851.5|4850.5|4849.5|4854|4853|4850|4849|146
1600861800000|2020-09-23 11:50:00|4850.2|4849.2|4847.2|4846.2|4851|4850|4847.2|4846.2|258
1600862100000|2020-09-23 11:55:00|4847.5|4846.5|4846|4845|4848.7|4847.7|4846|4845|251
1600862400000|2020-09-23 12:00:00|4846.2|4845.2|4844.7|4843.7|4847|4846|4843.5|4842.5|361
1600862700000|2020-09-23 12:05:00|4844.5|4843.5|4843.5|4842.5|4846|4845|4842.2|4841.2|247
1600863000000|2020-09-23 12:10:00|4843.2|4842.2|4842.7|4841.7|4843.5|4842.5|4839|4838|239
1600863300000|2020-09-23 12:15:00|4843|4842|4841.2|4840.2|4844.5|4843.5|4840.5|4839.5|202
1600863600000|2020-09-23 12:20:00|4841|4840|4840|4839|4842.5|4841.5|4837.7|4836.7|357
1600863900000|2020-09-23 12:25:00|4839.7|4838.7|4840|4839|4840.5|4839.5|4838|4837|155
1600864200000|2020-09-23 12:30:00|4840.2|4839.2|4844|4843|4844.2|4843.2|4840|4839|275
1600864500000|2020-09-23 12:35:00|4843.5|4842.5|4846|4845|4846|4845|4843|4842|148
1600864800000|2020-09-23 12:40:00|4846.2|4845.2|4843.5|4842.5|4847.5|4846.5|4842.7|4841.7|305
1600865100000|2020-09-23 12:45:00|4843.7|4842.7|4838.7|4837.7|4843.7|4842.7|4837.7|4836.7|275
1600865400000|2020-09-23 12:50:00|4838.5|4837.5|4840|4839|4840|4839|4835|4834|295
1600865700000|2020-09-23 12:55:00|4839.7|4838.7|4841|4840|4841.2|4840.2|4838.2|4837.2|150
1600866000000|2020-09-23 13:00:00|4840.7|4839.7|4842.7|4841.7|4843.7|4842.7|4839.5|4838.5|214
1600866300000|2020-09-23 13:05:00|4843|4842|4841.7|4840.7|4845|4844|4841.7|4840.7|191
1600866600000|2020-09-23 13:10:00|4841.5|4840.5|4845|4844|4845.2|4844.2|4841.5|4840.5|174
1600866900000|2020-09-23 13:15:00|4845.2|4844.2|4845|4844|4846.5|4845.5|4844|4843|221
1600867200000|2020-09-23 13:20:00|4844.7|4843.7|4844|4843|4846|4845|4842.5|4841.5|233
1600867500000|2020-09-23 13:25:00|4843.7|4842.7|4844|4843|4845|4844|4842.5|4841.5|208
1600867800000|2020-09-23 13:30:00|4844.2|4843.2|4840.5|4839.5|4846|4845|4837.2|4836.2|559
1600868100000|2020-09-23 13:35:00|4841.2|4840.2|4843|4842|4843.5|4842.5|4837.2|4836.2|401
1600868400000|2020-09-23 13:40:00|4843.2|4842.2|4836.5|4835.5|4844.2|4843.2|4833.2|4832.2|621
1600868700000|2020-09-23 13:45:00|4836.7|4835.7|4837|4836|4839|4838|4832|4831|641
1600869000000|2020-09-23 13:50:00|4837.2|4836.2|4826.7|4825.7|4837.2|4836.2|4826.7|4825.7|516
1600869300000|2020-09-23 13:55:00|4826.5|4825.5|4828.2|4827.2|4830.5|4829.5|4825.5|4824.5|590
1600869600000|2020-09-23 14:00:00|4828.7|4827.7|4833|4832|4833.5|4832.5|4828.2|4827.2|528
1600869900000|2020-09-23 14:05:00|4832.7|4831.7|4819|4818|4833|4832|4818.7|4817.7|737
1600870200000|2020-09-23 14:10:00|4819.2|4818.2|4821.7|4820.7|4822.7|4821.7|4817.2|4816.2|541
1600870500000|2020-09-23 14:15:00|4822.2|4821.2|4819.4|4818.4|4822.7|4821.7|4816.2|4815.2|569
1600870800000|2020-09-23 14:20:00|4819.2|4818.2|4819.2|4818.2|4821.7|4820.7|4814.7|4813.7|619
1600871100000|2020-09-23 14:25:00|4818.9|4817.9|4824.7|4823.7|4827.2|4826.2|4816.4|4815.4|528
1600871400000|2020-09-23 14:30:00|4824.9|4823.9|4818.9|4817.9|4828.2|4827.2|4818.2|4817.2|494
1600871700000|2020-09-23 14:35:00|4818.7|4817.7|4815.2|4814.2|4818.7|4817.7|4809.2|4808.2|792
1600872000000|2020-09-23 14:40:00|4814.9|4813.9|4822.9|4821.9|4823.7|4822.7|4813.2|4812.2|738
1600872300000|2020-09-23 14:45:00|4822.7|4821.7|4828.9|4827.9|4829.7|4828.7|4819.9|4818.9|749
1600872600000|2020-09-23 14:50:00|4828.7|4827.7|4826.7|4825.7|4829.7|4828.7|4821.4|4820.4|847
1600872900000|2020-09-23 14:55:00|4826.9|4825.9|4819.7|4818.7|4830.4|4829.4|4818.9|4817.9|757
1600873200000|2020-09-23 15:00:00|4819.2|4818.2|4820.7|4819.7|4823.2|4822.2|4814.7|4813.7|691
1600873500000|2020-09-23 15:05:00|4820.9|4819.9|4824.7|4823.7|4826.7|4825.7|4819.9|4818.9|505
1600873800000|2020-09-23 15:10:00|4825.2|4824.2|4821.4|4820.4|4826.4|4825.4|4818.9|4817.9|595
1600874100000|2020-09-23 15:15:00|4821.7|4820.7|4818.7|4817.7|4822.2|4821.2|4814.2|4813.2|681
1600874400000|2020-09-23 15:20:00|4818.9|4817.9|4820.7|4819.7|4821.2|4820.2|4815.2|4814.2|1527
1600874700000|2020-09-23 15:25:00|4820.2|4819.2|4809.4|4808.4|4821.7|4820.7|4807.2|4806.2|1623
1600875000000|2020-09-23 15:30:00|4810.2|4808.2|4804.7|4802.7|4812.4|4810.4|4803.7|4801.7|1906
1600875300000|2020-09-23 15:35:00|4804.2|4802.2|4815.2|4813.2|4817.2|4815.2|4803.9|4801.9|2890
1600875600000|2020-09-23 15:40:00|4815.4|4813.4|4808.9|4806.9|4815.4|4813.4|4808.4|4806.4|445
1600875900000|2020-09-23 15:45:00|4809.2|4807.2|4806.4|4804.4|4810.4|4808.4|4806.2|4804.2|279
1600876200000|2020-09-23 15:50:00|4806.2|4804.2|4802.7|4800.7|4806.9|4804.9|4801.9|4799.9|298
1600876500000|2020-09-23 15:55:00|4802.9|4800.9|4797.9|4795.9|4803.2|4801.2|4796.9|4794.9|423
1600876800000|2020-09-23 16:00:00|4797.7|4795.7|4802.4|4800.4|4803.9|4801.9|4795.9|4793.9|302
1600877100000|2020-09-23 16:05:00|4802.2|4800.2|4808.2|4806.2|4808.7|4806.7|4800.4|4798.4|275
1600877400000|2020-09-23 16:10:00|4808.7|4806.7|4808.7|4806.7|4810.7|4808.7|4806.7|4804.7|210
1600877700000|2020-09-23 16:15:00|4808.4|4806.4|4803.7|4801.7|4810.2|4808.2|4803.4|4801.4|107
1600878000000|2020-09-23 16:20:00|4803.4|4801.4|4799.9|4797.9|4804.4|4802.4|4796.9|4794.9|182
1600878300000|2020-09-23 16:25:00|4799.7|4797.7|4806.4|4804.4|4807.4|4805.4|4799.7|4797.7|182
1600878600000|2020-09-23 16:30:00|4806.7|4804.7|4808.2|4806.2|4809.7|4807.7|4805.2|4803.2|93
1600878900000|2020-09-23 16:35:00|4808.4|4806.4|4814.9|4812.9|4814.9|4812.9|4806.2|4804.2|200
1600879200000|2020-09-23 16:40:00|4814.7|4812.7|4813.7|4811.7|4816.9|4814.9|4812.9|4810.9|92
1600879500000|2020-09-23 16:45:00|4813.4|4811.4|4813.7|4811.7|4814.4|4812.4|4811.4|4809.4|58
1600879800000|2020-09-23 16:50:00|4813.9|4811.9|4811.7|4809.7|4814.7|4812.7|4810.9|4808.9|50
1600880100000|2020-09-23 16:55:00|4811.9|4809.9|4816.9|4814.9|4816.9|4814.9|4811.2|4809.2|67
1600880400000|2020-09-23 17:00:00|4816.7|4814.7|4810.2|4808.2|4817.4|4815.4|4810.2|4808.2|71
1600880700000|2020-09-23 17:05:00|4809.9|4807.9|4811.4|4809.4|4812.7|4810.7|4809.7|4807.7|60
1600881000000|2020-09-23 17:10:00|4811.7|4809.7|4811.9|4809.9|4813.9|4811.9|4810.4|4808.4|20
1600881300000|2020-09-23 17:15:00|4811.7|4809.7|4813.4|4811.4|4814.9|4812.9|4810.2|4808.2|26
1600881600000|2020-09-23 17:20:00|4813.2|4811.2|4812.9|4810.9|4814.9|4812.9|4812.4|4810.4|16
1600881900000|2020-09-23 17:25:00|4813.2|4811.2|4807.4|4805.4|4813.2|4811.2|4806.7|4804.7|36
1600882200000|2020-09-23 17:30:00|4807.2|4805.2|4806.7|4804.7|4808.2|4806.2|4805.9|4803.9|36
1600882500000|2020-09-23 17:35:00|4806.4|4804.4|4803.9|4801.9|4806.9|4804.9|4802.9|4800.9|36
1600882800000|2020-09-23 17:40:00|4803.7|4801.7|4800.7|4798.7|4804.2|4802.2|4800.7|4798.7|25
1600883100000|2020-09-23 17:45:00|4800.4|4798.4|4802.7|4800.7|4802.9|4800.9|4799.2|4797.2|71
1600883400000|2020-09-23 17:50:00|4802.4|4800.4|4798.4|4796.4|4802.7|4800.7|4795.7|4793.7|135
1600883700000|2020-09-23 17:55:00|4798.7|4796.7|4800.4|4798.4|4800.7|4798.7|4796.9|4794.9|101
1600884000000|2020-09-23 18:00:00|4800.2|4798.2|4796.2|4794.2|4800.2|4798.2|4793.4|4791.4|179
1600884300000|2020-09-23 18:05:00|4795.9|4793.9|4794.9|4792.9|4798.9|4796.9|4794.9|4792.9|75
1600884600000|2020-09-23 18:10:00|4795.2|4793.2|4796.9|4794.9|4796.9|4794.9|4792.9|4790.9|60
1600884900000|2020-09-23 18:15:00|4796.7|4794.7|4782.7|4780.7|4796.7|4794.7|4781.9|4779.9|226
1600885200000|2020-09-23 18:20:00|4782.9|4780.9|4783.4|4781.4|4786.9|4784.9|4781.4|4779.4|155
1600885500000|2020-09-23 18:25:00|4783.2|4781.2|4784.2|4782.2|4787.4|4785.4|4782.4|4780.4|74
1600885800000|2020-09-23 18:30:00|4783.9|4781.9|4786.9|4784.9|4787.2|4785.2|4780.4|4778.4|158
1600886100000|2020-09-23 18:35:00|4787.2|4785.2|4785.7|4783.7|4788.2|4786.2|4782.9|4780.9|117
1600886400000|2020-09-23 18:40:00|4785.4|4783.4|4781.4|4779.4|4785.9|4783.9|4778.9|4776.9|137
1600886700000|2020-09-23 18:45:00|4781.2|4779.2|4778.9|4776.9|4783.7|4781.7|4776.9|4774.9|136
1600887000000|2020-09-23 18:50:00|4778.7|4776.7|4777.4|4775.4|4783.4|4781.4|4776.9|4774.9|110
1600887300000|2020-09-23 18:55:00|4777.2|4775.2|4775.4|4773.4|4777.9|4775.9|4772.9|4770.9|110
1600887600000|2020-09-23 19:00:00|4775.2|4773.2|4767.9|4765.9|4777.4|4775.4|4767.9|4765.9|208
1600887900000|2020-09-23 19:05:00|4768.2|4766.2|4768.4|4766.4|4771.2|4769.2|4764.9|4762.9|261
1600888200000|2020-09-23 19:10:00|4768.2|4766.2|4775.9|4773.9|4777.9|4775.9|4767.9|4765.9|139
1600888500000|2020-09-23 19:15:00|4775.4|4773.4|4772.7|4770.7|4775.4|4773.4|4767.7|4765.7|163
1600888800000|2020-09-23 19:20:00|4772.4|4770.4|4767.9|4765.9|4775.7|4773.7|4767.4|4765.4|66
1600889100000|2020-09-23 19:25:00|4768.2|4766.2|4773.7|4771.7|4774.2|4772.2|4764.9|4762.9|123
1600889400000|2020-09-23 19:30:00|4773.4|4771.4|4771.7|4769.7|4775.9|4773.9|4769.9|4767.9|92
1600889700000|2020-09-23 19:35:00|4771.4|4769.4|4771.4|4769.4|4772.2|4770.2|4768.2|4766.2|82
1600890000000|2020-09-23 19:40:00|4771.7|4769.7|4771.9|4769.9|4775.7|4773.7|4769.2|4767.2|75
1600890300000|2020-09-23 19:45:00|4771.7|4769.7|4767.7|4765.7|4773.2|4771.2|4764.9|4762.9|172
1600890600000|2020-09-23 19:50:00|4767.9|4765.9|4763.9|4761.9|4767.9|4765.9|4761.7|4759.7|209
1600890900000|2020-09-23 19:55:00|4764.2|4762.2|4764.4|4762.4|4768.2|4766.2|4763.7|4761.7|211
1600891200000|2020-09-23 20:00:00|4766.3|4762.3|4772|4768|4774.5|4770.5|4766.2|4762.2|0
1600891500000|2020-09-23 20:05:00|4771.9|4767.9|4771.3|4767.3|4772|4768|4769|4765|0
1600891800000|2020-09-23 20:10:00|4770.9|4766.9|4776.1|4772.1|4776.9|4772.9|4767.6|4763.6|0
1600892100000|2020-09-23 20:15:00|4775.9|4771.9|4773.1|4769.1|4776.1|4772.1|4773.1|4769.1|0
1600892400000|2020-09-23 20:20:00|4773.3|4769.3|4773.4|4769.4|4773.5|4769.5|4772.9|4768.9|0
1600892700000|2020-09-23 20:25:00|4773.3|4769.3|4773|4769|4773.6|4769.6|4772.6|4768.6|0
1600893000000|2020-09-23 20:30:00|4772.8|4768.8|4774|4770|4776.2|4772.2|4772.8|4768.8|0
1600893300000|2020-09-23 20:35:00|4773.9|4769.9|4773.5|4769.5|4775.4|4771.4|4773.5|4769.5|0
1600893600000|2020-09-23 20:40:00|4773.6|4769.6|4772.5|4768.5|4774.3|4770.3|4772.1|4768.1|0
1600893900000|2020-09-23 20:45:00|4772.8|4768.8|4773.3|4769.3|4774.4|4770.4|4772.6|4768.6|0
1600894200000|2020-09-23 20:50:00|4773.4|4769.4|4773.3|4769.3|4773.6|4769.6|4772.6|4768.6|0
1600894500000|2020-09-23 20:55:00|4773.4|4769.4|4774.2|4770.2|4774.6|4770.6|4772.7|4768.7|0
1600894800000|2020-09-23 21:00:00|4774.1|4770.1|4774.2|4770.2|4774.3|4770.3|4774.1|4770.1|0
1600895100000|2020-09-23 21:05:00|4774.5|4770.5|4773.6|4769.6|4774.6|4770.6|4773.3|4769.3|0
1600895400000|2020-09-23 21:10:00|4773.7|4769.7|4772.7|4768.7|4773.7|4769.7|4772.3|4768.3|0
1600895700000|2020-09-23 21:15:00|4773|4769|4772.5|4768.5|4773|4769|4772.3|4768.3|0
1600896000000|2020-09-23 21:20:00|4772.3|4768.3|4771.4|4767.4|4772.5|4768.5|4771.4|4767.4|0
1600896300000|2020-09-23 21:25:00|4771.2|4767.2|4771.8|4767.8|4772.4|4768.4|4771.2|4767.2|0
1600896600000|2020-09-23 21:30:00|4771.9|4767.9|4771|4767|4772|4768|4770.8|4766.8|0
1600896900000|2020-09-23 21:35:00|4770.7|4766.7|4770.5|4766.5|4770.7|4766.7|4770.3|4766.3|0
1600897200000|2020-09-23 21:40:00|4770.4|4766.4|4770.5|4766.5|4771.4|4767.4|4769.8|4765.8|0
1600897500000|2020-09-23 21:45:00|4770.4|4766.4|4769.8|4765.8|4770.5|4766.5|4769|4765|0
1600897800000|2020-09-23 21:50:00|4769.7|4765.7|4770.1|4766.1|4770.5|4766.5|4769.4|4765.4|0
1600898100000|2020-09-23 21:55:00|4770.2|4766.2|4768.4|4764.4|4771.4|4767.4|4768.1|4764.1|0
1600898400000|2020-09-23 22:00:00|4767.8|4763.8|4775.7|4771.7|4776.7|4772.7|4765.9|4761.9|0
1600898700000|2020-09-23 22:05:00|4775.8|4771.8|4775.8|4771.8|4777.2|4773.2|4774.3|4770.3|0
1600899000000|2020-09-23 22:10:00|4775.7|4771.7|4775.5|4771.5|4777.2|4773.2|4774.6|4770.6|0
1600899300000|2020-09-23 22:15:00|4775.3|4771.3|4772.4|4768.4|4775.8|4771.8|4771.4|4767.4|0
1600899600000|2020-09-23 22:20:00|4772.5|4768.5|4776.2|4772.2|4776.2|4772.2|4772.4|4768.4|0
1600899900000|2020-09-23 22:25:00|4776.5|4772.5|4775|4771|4776.8|4772.8|4774.2|4770.2|0
1600900200000|2020-09-23 22:30:00|4775.1|4771.1|4775.5|4771.5|4776.2|4772.2|4775|4771|0
1600900500000|2020-09-23 22:35:00|4775.6|4771.6|4768.4|4764.4|4775.8|4771.8|4768.1|4764.1|0
1600900800000|2020-09-23 22:40:00|4768.3|4764.3|4764.9|4760.9|4768.9|4764.9|4764|4760|0
1600901100000|2020-09-23 22:45:00|4765.1|4761.1|4766.3|4762.3|4768.8|4764.8|4765.1|4761.1|0
1600901400000|2020-09-23 22:50:00|4766.4|4762.4|4766.1|4762.1|4767.3|4763.3|4765.5|4761.5|0
1600901700000|2020-09-23 22:55:00|4765.8|4761.8|4766.3|4762.3|4766.6|4762.6|4765.1|4761.1|0
1600902000000|2020-09-23 23:00:00|4766.6|4762.6|4769.6|4765.6|4770.5|4766.5|4766.6|4762.6|0
1600902300000|2020-09-23 23:05:00|4769.5|4765.5|4768.4|4764.4|4769.6|4765.6|4767|4763|0
1600902600000|2020-09-23 23:10:00|4768.5|4764.5|4765.7|4761.7|4769.2|4765.2|4764.9|4760.9|0
1600902900000|2020-09-23 23:15:00|4766|4762|4757.8|4754.8|4766|4762.2|4757.6|4754.6|0
1600903200000|2020-09-23 23:20:00|4758.1|4755.1|4755.8|4752.8|4759.1|4756.1|4754.4|4751.4|0
1600903500000|2020-09-23 23:25:00|4755.7|4752.7|4739.7|4736.7|4756|4753|4738.5|4735.5|0
1600903800000|2020-09-23 23:30:00|4740|4737|4746.3|4743.3|4746.7|4743.7|4739.7|4736.7|0
1600904100000|2020-09-23 23:35:00|4746.2|4743.2|4742.6|4739.6|4746.2|4743.2|4741.6|4738.6|0
1600904400000|2020-09-23 23:40:00|4742.5|4739.5|4749.3|4746.3|4750.1|4747.1|4741.7|4738.7|0
1600904700000|2020-09-23 23:45:00|4749.5|4746.5|4752.6|4749.6|4753.3|4750.3|4748.8|4745.8|0
1600905000000|2020-09-23 23:50:00|4752.5|4749.5|4750|4747|4753.8|4750.8|4750|4747|0
1600905300000|2020-09-23 23:55:00|4749.7|4746.7|4748.2|4745.2|4750.6|4747.6|4747.6|4744.6|0
1600905600000|2020-09-24 00:00:00|4748.1|4745.1|4753.7|4750.7|4754.5|4751.5|4748|4745|0
1600905900000|2020-09-24 00:05:00|4753.6|4750.6|4751.9|4748.9|4753.8|4750.8|4744.5|4741.5|0
1600906200000|2020-09-24 00:10:00|4752|4749|4754.9|4751.9|4754.9|4751.9|4748.7|4745.7|0
1600906500000|2020-09-24 00:15:00|4755|4752|4761.2|4758.2|4762.6|4759.6|4753.5|4750.5|0
1600906800000|2020-09-24 00:20:00|4761.5|4758.5|4761|4758|4764|4761|4759.5|4756.5|0
1600907100000|2020-09-24 00:25:00|4761.1|4758.1|4760.2|4757.2|4762.5|4759.5|4758.1|4755.1|0
1600907400000|2020-09-24 00:30:00|4760|4757|4758.3|4755.3|4761.3|4758.3|4756.7|4753.7|0
1600907700000|2020-09-24 00:35:00|4758.4|4755.4|4767.4|4764.4|4767.4|4764.4|4758.3|4755.3|0
1600908000000|2020-09-24 00:40:00|4767.3|4764.3|4768.9|4765.9|4770.5|4767.5|4766|4763|0
1600908300000|2020-09-24 00:45:00|4769|4766|4770|4767|4772.1|4769.1|4768.5|4765.5|0
1600908600000|2020-09-24 00:50:00|4769.7|4766.7|4768.6|4765.6|4770.3|4767.3|4767.2|4764.2|0
1600908900000|2020-09-24 00:55:00|4768.4|4765.4|4768.5|4765.5|4769.2|4766.2|4764.6|4761.6|0
1600909200000|2020-09-24 01:00:00|4768.2|4765.2|4769.3|4766.3|4772.1|4769.1|4766|4763|0
1600909500000|2020-09-24 01:05:00|4769.2|4766.2|4763.5|4760.5|4769.3|4766.3|4763.4|4760.4|0
1600909800000|2020-09-24 01:10:00|4763.4|4760.4|4758.8|4755.8|4765|4762|4758.7|4755.7|0
1600910100000|2020-09-24 01:15:00|4758.9|4755.9|4764.9|4761.9|4766.4|4763.4|4758.8|4755.8|0
1600910400000|2020-09-24 01:20:00|4765|4762|4768.3|4765.3|4768.3|4765.3|4763.6|4760.6|0
1600910700000|2020-09-24 01:25:00|4768.7|4765.7|4769.5|4766.5|4772.5|4769.5|4768|4765|0
1600911000000|2020-09-24 01:30:00|4769.2|4766.2|4768.8|4765.8|4772.5|4769.5|4766.6|4763.6|0
1600911300000|2020-09-24 01:35:00|4768.5|4765.5|4765.1|4762.1|4769.5|4766.5|4765.1|4762.1|0
1600911600000|2020-09-24 01:40:00|4764.8|4761.8|4765.1|4762.1|4766.6|4763.6|4763.6|4760.6|0
1600911900000|2020-09-24 01:45:00|4765|4762|4759.3|4756.3|4765.1|4762.1|4759.2|4756.2|0
1600912200000|2020-09-24 01:50:00|4759.2|4756.2|4759.2|4756.2|4760.8|4757.8|4757.9|4754.9|0
1600912500000|2020-09-24 01:55:00|4757.8|4754.8|4754.4|4751.4|4757.9|4754.9|4752.8|4749.8|0
1600912800000|2020-09-24 02:00:00|4754.3|4751.3|4755.8|4752.8|4758.1|4755.1|4754.1|4751.1|0
1600913100000|2020-09-24 02:05:00|4755.7|4752.7|4759.1|4756.1|4760.5|4757.5|4755|4752|0
1600913400000|2020-09-24 02:10:00|4759|4756|4756|4753|4760.5|4757.5|4755.3|4752.3|0
1600913700000|2020-09-24 02:15:00|4755.3|4752.3|4763.7|4760.7|4769.4|4766.4|4755.3|4752.3|0
1600914000000|2020-09-24 02:20:00|4763.8|4760.8|4761.5|4758.5|4763.8|4760.8|4760.8|4757.8|0
1600914300000|2020-09-24 02:25:00|4761.3|4758.3|4762.2|4759.2|4763.8|4760.8|4760.8|4757.8|0
1600914600000|2020-09-24 02:30:00|4761.9|4758.9|4758.8|4755.8|4762.2|4759.2|4757.3|4754.3|0
1600914900000|2020-09-24 02:35:00|4758.7|4755.7|4757.5|4754.5|4758.9|4755.9|4754.4|4751.4|0
1600915200000|2020-09-24 02:40:00|4757.6|4754.6|4758.1|4755.1|4761.9|4758.9|4757.3|4754.3|0
1600915500000|2020-09-24 02:45:00|4757.8|4754.8|4757.6|4754.6|4760.4|4757.4|4757.4|4754.4|0
1600915800000|2020-09-24 02:50:00|4757.5|4754.5|4754.4|4751.4|4758.2|4755.2|4754.4|4751.4|0
1600916100000|2020-09-24 02:55:00|4754.8|4751.8|4758.8|4755.8|4759.6|4756.6|4754.2|4751.2|0
1600916400000|2020-09-24 03:00:00|4758.6|4755.6|4753|4750|4758.9|4755.9|4751.5|4748.5|0
1600916700000|2020-09-24 03:05:00|4752.9|4749.9|4756.4|4753.4|4756.4|4753.4|4751.6|4748.6|0
1600917000000|2020-09-24 03:10:00|4756.3|4753.3|4759.5|4756.5|4760.8|4757.8|4756.3|4753.3|0
1600917300000|2020-09-24 03:15:00|4759.4|4756.4|4758.1|4755.1|4759.6|4756.6|4756.6|4753.6|0
1600917600000|2020-09-24 03:20:00|4758|4755|4755.8|4752.8|4758.1|4755.1|4755|4752|0
1600917900000|2020-09-24 03:25:00|4755.7|4752.7|4753.4|4750.4|4756.5|4753.5|4753.4|4750.4|0
1600918200000|2020-09-24 03:30:00|4753.2|4750.2|4756.2|4753.2|4756.2|4753.2|4751.4|4748.4|0
1600918500000|2020-09-24 03:35:00|4756.1|4753.1|4762.3|4759.3|4763|4760|4755.4|4752.4|0
1600918800000|2020-09-24 03:40:00|4762.8|4759.8|4757.2|4754.2|4763.7|4760.7|4756.5|4753.5|0
1600919100000|2020-09-24 03:45:00|4757.1|4754.1|4757.2|4754.2|4760.1|4757.1|4756.5|4753.5|0
1600919400000|2020-09-24 03:50:00|4757.3|4754.3|4760.3|4757.3|4761.7|4758.7|4757.2|4754.2|0
1600919700000|2020-09-24 03:55:00|4760.9|4757.9|4760.2|4757.2|4761.7|4758.7|4760.1|4757.1|0
1600920000000|2020-09-24 04:00:00|4759.9|4756.9|4760.3|4757.3|4761.8|4758.8|4758.7|4755.7|0
1600920300000|2020-09-24 04:05:00|4760.4|4757.4|4760.4|4757.4|4761.9|4758.9|4760.2|4757.2|0
1600920600000|2020-09-24 04:10:00|4760.7|4757.7|4764.9|4761.9|4764.9|4761.9|4760.7|4757.7|0
1600920900000|2020-09-24 04:15:00|4764.8|4761.8|4763.4|4760.4|4764.9|4761.9|4763.4|4760.4|0
1600921200000|2020-09-24 04:20:00|4763.3|4760.3|4761.8|4758.8|4764.8|4761.8|4761.7|4758.7|0
1600921500000|2020-09-24 04:25:00|4761.7|4758.7|4760.3|4757.3|4761.8|4758.8|4760.2|4757.2|0
1600921800000|2020-09-24 04:30:00|4760.8|4757.8|4752.1|4749.1|4761.7|4758.7|4752.1|4749.1|0
1600922100000|2020-09-24 04:35:00|4752.2|4749.2|4746.3|4743.3|4752.9|4749.9|4746.3|4743.3|0
1600922400000|2020-09-24 04:40:00|4746.2|4743.2|4746|4743|4746.2|4743.2|4742.4|4739.4|0
1600922700000|2020-09-24 04:45:00|4746.1|4743.1|4748.4|4745.4|4748.5|4745.5|4745.2|4742.2|0
1600923000000|2020-09-24 04:50:00|4748.5|4745.5|4738.4|4735.4|4748.5|4745.5|4737.7|4734.7|0
1600923300000|2020-09-24 04:55:00|4737.9|4734.9|4737.2|4734.2|4738.8|4735.8|4736.9|4733.9|0
1600923600000|2020-09-24 05:00:00|4737.3|4734.3|4733|4730|4740.3|4737.3|4729.5|4726.5|0
1600923900000|2020-09-24 05:05:00|4732.9|4729.9|4735.7|4732.7|4738.6|4735.6|4732.9|4729.9|0
1600924200000|2020-09-24 05:10:00|4735.4|4732.4|4738.4|4735.4|4739.2|4736.2|4734.2|4731.2|0
1600924500000|2020-09-24 05:15:00|4738.7|4735.7|4739.3|4736.3|4740.9|4737.9|4737.7|4734.7|0
1600924800000|2020-09-24 05:20:00|4739|4736|4737.5|4734.5|4739.9|4736.9|4736|4733|0
1600925100000|2020-09-24 05:25:00|4737.6|4734.6|4739.4|4736.4|4742.4|4739.4|4737.5|4734.5|0
1600925400000|2020-09-24 05:30:00|4740.3|4737.3|4745.4|4742.4|4746|4743|4738.8|4735.8|0
1600925700000|2020-09-24 05:35:00|4744.9|4741.9|4744.2|4741.2|4745.4|4742.4|4741.2|4738.2|0
1600926000000|2020-09-24 05:40:00|4744.1|4741.1|4742|4739|4744.2|4741.2|4741.9|4738.9|0
1600926300000|2020-09-24 05:45:00|4741.9|4738.9|4745.7|4742.7|4747.1|4744.1|4741.8|4738.8|0
1600926600000|2020-09-24 05:50:00|4745.8|4742.8|4745.9|4742.9|4747.4|4744.4|4743.6|4740.6|0
1600926900000|2020-09-24 05:55:00|4746|4743|4750.4|4747.4|4751|4748|4746|4743|0
1600927200000|2020-09-24 06:00:00|4750.8|4747.8|4759.9|4757.9|4763.7|4761.7|4750.7|4747.2|564
1600927500000|2020-09-24 06:05:00|4760.2|4758.2|4752.7|4750.7|4760.9|4758.9|4752.7|4750.7|359
1600927800000|2020-09-24 06:10:00|4752.4|4750.4|4747.9|4745.9|4755.9|4753.9|4747.9|4745.9|322
1600928100000|2020-09-24 06:15:00|4748.2|4746.2|4742.2|4740.2|4748.2|4746.2|4739.7|4737.7|392
1600928400000|2020-09-24 06:20:00|4742.4|4740.4|4743.7|4741.7|4746.2|4744.2|4738.9|4736.9|337
1600928700000|2020-09-24 06:25:00|4743.9|4741.9|4745.2|4743.2|4749.9|4747.9|4743.4|4741.4|259
1600929000000|2020-09-24 06:30:00|4744.9|4742.9|4742.9|4740.9|4746.9|4744.9|4739.9|4737.9|173
1600929300000|2020-09-24 06:35:00|4742.7|4740.7|4741.4|4739.4|4747.7|4745.7|4740.7|4738.7|210
1600929600000|2020-09-24 06:40:00|4741.2|4739.2|4737.4|4735.4|4745.9|4743.9|4735.9|4733.9|310
1600929900000|2020-09-24 06:45:00|4737.2|4735.2|4743.4|4741.4|4743.4|4741.4|4735.7|4733.7|224
1600930200000|2020-09-24 06:50:00|4743.2|4741.2|4741.4|4739.4|4743.7|4741.7|4738.4|4736.4|227
1600930500000|2020-09-24 06:55:00|4741.2|4739.2|4744.7|4742.7|4747.7|4745.7|4738.2|4736.2|501
1600930800000|2020-09-24 07:00:00|4744.2|4743.2|4751.9|4750.9|4753.4|4752.4|4744.2|4743.2|2767
1600931100000|2020-09-24 07:05:00|4752.2|4751.2|4752.2|4751.2|4762.2|4761.2|4749.4|4748.4|1620
1600931400000|2020-09-24 07:10:00|4751.7|4750.7|4757.9|4756.9|4762.2|4761.2|4750.7|4749.7|1285
1600931700000|2020-09-24 07:15:00|4757.7|4756.7|4769.2|4768.2|4771.4|4770.4|4749.7|4748.7|1281
1600932000000|2020-09-24 07:20:00|4769.4|4768.4|4761.9|4760.9|4770.4|4769.4|4759.9|4758.9|776
1600932300000|2020-09-24 07:25:00|4761.4|4760.4|4755.7|4754.7|4769.7|4768.7|4755.2|4754.2|744
1600932600000|2020-09-24 07:30:00|4755.9|4754.9|4763.7|4762.7|4765.2|4764.2|4751.2|4750.2|904
1600932900000|2020-09-24 07:35:00|4763.4|4762.4|4768.4|4767.4|4771.2|4770.2|4756.4|4755.4|650
1600933200000|2020-09-24 07:40:00|4767.8|4766.8|4766.6|4765.6|4769.8|4768.8|4764.3|4763.3|527
1600933500000|2020-09-24 07:45:00|4766.3|4765.3|4776.3|4775.3|4778.1|4777.1|4766.1|4765.1|894
1600933800000|2020-09-24 07:50:00|4777.1|4776.1|4784.1|4783.1|4784.6|4783.6|4774.1|4773.1|832
1600934100000|2020-09-24 07:55:00|4784.3|4783.3|4790.8|4789.8|4792.6|4791.6|4782.8|4781.8|1248
1600934400000|2020-09-24 08:00:00|4791.1|4790.1|4779.1|4778.1|4794.6|4793.6|4779.1|4778.1|825
1600934700000|2020-09-24 08:05:00|4779.3|4778.3|4782.1|4781.1|4784.1|4783.1|4779.1|4778.1|518
1600935000000|2020-09-24 08:10:00|4781.8|4780.8|4766.6|4765.6|4784.6|4783.6|4766.6|4765.6|988
1600935300000|2020-09-24 08:15:00|4766.1|4765.1|4764.8|4763.8|4770.8|4769.8|4764.1|4763.1|806
1600935600000|2020-09-24 08:20:00|4765.1|4764.1|4766.8|4765.8|4768.1|4767.1|4762.8|4761.8|562
1600935900000|2020-09-24 08:25:00|4766.6|4765.6|4773.1|4772.1|4774.1|4773.1|4765.8|4764.8|633
1600936200000|2020-09-24 08:30:00|4773.6|4772.6|4777.8|4776.8|4778.6|4777.6|4769.8|4768.8|506
1600936500000|2020-09-24 08:35:00|4778.1|4777.1|4779.6|4778.6|4784.6|4783.6|4777.6|4776.6|533
1600936800000|2020-09-24 08:40:00|4779.3|4778.3|4774.3|4773.3|4780.6|4779.6|4773.6|4772.6|308
1600937100000|2020-09-24 08:45:00|4774.6|4773.6|4771.8|4770.8|4776.3|4775.3|4771.3|4770.3|403
1600937400000|2020-09-24 08:50:00|4771.3|4770.3|4768.6|4767.6|4771.6|4770.6|4766.1|4765.1|601
1600937700000|2020-09-24 08:55:00|4768.3|4767.3|4772.6|4771.6|4772.6|4771.6|4767.6|4766.6|260
1600938000000|2020-09-24 09:00:00|4772.3|4771.3|4766.6|4765.6|4772.6|4771.6|4764.8|4763.8|258
1600938300000|2020-09-24 09:05:00|4767.1|4766.1|4765.6|4764.6|4770.1|4769.1|4763.1|4762.1|410
1600938600000|2020-09-24 09:10:00|4765.3|4764.3|4770.1|4769.1|4770.1|4769.1|4763.3|4762.3|309
1600938900000|2020-09-24 09:15:00|4770.6|4769.6|4775.3|4774.3|4777.1|4776.1|4769.8|4768.8|374
1600939200000|2020-09-24 09:20:00|4775.6|4774.6|4776.8|4775.8|4778.1|4777.1|4773.6|4772.6|344
1600939500000|2020-09-24 09:25:00|4776.6|4775.6|4776.6|4775.6|4780.6|4779.6|4775.3|4774.3|385
1600939800000|2020-09-24 09:30:00|4776.3|4775.3|4778.1|4777.1|4783.1|4782.1|4775.1|4774.1|552
1600940100000|2020-09-24 09:35:00|4777.6|4776.6|4775.3|4774.3|4780.6|4779.6|4774.1|4773.1|485
1600940400000|2020-09-24 09:40:00|4775.6|4774.6|4780.6|4779.6|4781.8|4780.8|4774.1|4773.1|397
1600940700000|2020-09-24 09:45:00|4781.1|4780.1|4779.8|4778.8|4783.6|4782.6|4778.1|4777.1|363
1600941000000|2020-09-24 09:50:00|4779.6|4778.6|4776.3|4775.3|4783.3|4782.3|4773.8|4772.8|324
1600941300000|2020-09-24 09:55:00|4776.1|4775.1|4784.1|4783.1|4784.1|4783.1|4776.1|4775.1|318
1600941600000|2020-09-24 10:00:00|4783.8|4782.8|4791.3|4790.3|4792.6|4791.6|4783.6|4782.6|744
1600941900000|2020-09-24 10:05:00|4791.6|4790.6|4794.8|4793.8|4795.1|4794.1|4791.1|4790.1|1432
1600942200000|2020-09-24 10:10:00|4794.6|4793.6|4794.1|4793.1|4796.3|4795.3|4789.1|4788.1|670
1600942500000|2020-09-24 10:15:00|4794.3|4793.3|4795.8|4794.8|4796.8|4795.8|4791.1|4790.1|501
1600942800000|2020-09-24 10:20:00|4795.6|4794.6|4800.3|4799.3|4800.3|4799.3|4794.8|4793.8|527
1600943100000|2020-09-24 10:25:00|4800.6|4799.6|4796.3|4795.3|4800.6|4799.6|4796.1|4795.1|465
1600943400000|2020-09-24 10:30:00|4796.6|4795.6|4794.8|4793.8|4797.6|4796.6|4790.1|4789.1|668
1600943700000|2020-09-24 10:35:00|4794.6|4793.6|4798.6|4797.6|4799.1|4798.1|4793.3|4792.3|286
1600944000000|2020-09-24 10:40:00|4798.3|4797.3|4799.3|4798.3|4799.3|4798.3|4796.8|4795.8|511
1600944300000|2020-09-24 10:45:00|4799.6|4798.6|4801.6|4800.6|4802.1|4801.1|4798.8|4797.8|350
1600944600000|2020-09-24 10:50:00|4801.8|4800.8|4804.6|4803.6|4805.3|4804.3|4801.6|4800.6|488
1600944900000|2020-09-24 10:55:00|4804.3|4803.3|4799.6|4798.6|4805.6|4804.6|4798.6|4797.6|616
1600945200000|2020-09-24 11:00:00|4800.1|4799.1|4800.8|4799.8|4803.8|4802.8|4799.6|4798.6|411
1600945500000|2020-09-24 11:05:00|4801.1|4800.1|4796.6|4795.6|4801.3|4800.3|4796.3|4795.3|254
1600945800000|2020-09-24 11:10:00|4796.8|4795.8|4797.8|4796.8|4799.6|4798.6|4795.6|4794.6|346
1600946100000|2020-09-24 11:15:00|4798.1|4797.1|4799.8|4798.8|4800.1|4799.1|4796.1|4795.1|273
1600946400000|2020-09-24 11:20:00|4799.6|4798.6|4798.6|4797.6|4799.8|4798.8|4794.6|4793.6|226
1600946700000|2020-09-24 11:25:00|4798.8|4797.8|4800.8|4799.8|4801.1|4800.1|4798.6|4797.6|303
1600947000000|2020-09-24 11:30:00|4800.6|4799.6|4802.1|4801.1|4803.1|4802.1|4800.1|4799.1|234
1600947300000|2020-09-24 11:35:00|4801.8|4800.8|4806.6|4805.6|4807.6|4806.6|4801.6|4800.6|313
1600947600000|2020-09-24 11:40:00|4806.8|4805.8|4803|4802|4807.5|4806.5|4802.3|4801.3|279
1600947900000|2020-09-24 11:45:00|4803.3|4802.3|4800.8|4799.8|4805.3|4804.3|4800.8|4799.8|320
1600948200000|2020-09-24 11:50:00|4800.5|4799.5|4796|4795|4801.8|4800.8|4795.8|4794.8|279
1600948500000|2020-09-24 11:55:00|4795.8|4794.8|4796.8|4795.8|4799.8|4798.8|4795.8|4794.8|363
1600948800000|2020-09-24 12:00:00|4797|4796|4788.8|4787.8|4797.5|4796.5|4788.8|4787.8|588
1600949100000|2020-09-24 12:05:00|4788.5|4787.5|4787.5|4786.5|4788.8|4787.8|4785.8|4784.8|301
1600949400000|2020-09-24 12:10:00|4787.3|4786.3|4791.8|4790.8|4793.3|4792.3|4787|4786|414
1600949700000|2020-09-24 12:15:00|4792|4791|4793.8|4792.8|4795.8|4794.8|4790.5|4789.5|508
1600950000000|2020-09-24 12:20:00|4794|4793|4787.8|4786.8|4794.3|4793.3|4786.8|4785.8|628
1600950300000|2020-09-24 12:25:00|4788|4787|4787.5|4786.5|4790.5|4789.5|4785.8|4784.8|249
1600950600000|2020-09-24 12:30:00|4787.8|4786.8|4780.5|4779.5|4788.3|4787.3|4779|4778|476
1600950900000|2020-09-24 12:35:00|4780.8|4779.8|4773.8|4772.8|4782.3|4781.3|4773.3|4772.3|589
1600951200000|2020-09-24 12:40:00|4773.3|4772.3|4772.8|4771.8|4777.3|4776.3|4772|4771|799
1600951500000|2020-09-24 12:45:00|4773.3|4772.3|4779.3|4778.3|4781|4780|4772.3|4771.3|385
1600951800000|2020-09-24 12:50:00|4779.5|4778.5|4779.3|4778.3|4781.3|4780.3|4778|4777|339
1600952100000|2020-09-24 12:55:00|4779.5|4778.5|4778.8|4777.8|4783|4782|4778.3|4777.3|334
1600952400000|2020-09-24 13:00:00|4779|4778|4775|4774|4780.3|4779.3|4775|4774|285
1600952700000|2020-09-24 13:05:00|4774.8|4773.8|4777|4776|4778.3|4777.3|4773|4772|302
1600953000000|2020-09-24 13:10:00|4776.8|4775.8|4774.3|4773.3|4777.8|4776.8|4771.5|4770.5|366
1600953300000|2020-09-24 13:15:00|4774.5|4773.5|4767.8|4766.8|4774.8|4773.8|4767.3|4766.3|466
1600953600000|2020-09-24 13:20:00|4767.5|4766.5|4770.8|4769.8|4770.8|4769.8|4766|4765|373
1600953900000|2020-09-24 13:25:00|4770.5|4769.5|4778.8|4777.8|4779.8|4778.8|4769.8|4768.8|492
1600954200000|2020-09-24 13:30:00|4779|4778|4766.8|4765.8|4781.5|4780.5|4764.5|4763.5|1174
1600954500000|2020-09-24 13:35:00|4766|4765|4757.8|4756.8|4770.3|4769.3|4757.5|4756.5|684
1600954800000|2020-09-24 13:40:00|4757.5|4756.5|4767.8|4766.8|4770|4769|4756.5|4755.5|741
1600955100000|2020-09-24 13:45:00|4768|4767|4784|4783|4785.3|4784.3|4764.5|4763.5|942
1600955400000|2020-09-24 13:50:00|4784.3|4783.3|4786.5|4785.5|4788|4787|4781|4780|500
1600955700000|2020-09-24 13:55:00|4786.3|4785.3|4779|4778|4786.3|4785.3|4777.5|4776.5|559
1600956000000|2020-09-24 14:00:00|4779.5|4778.5|4786.8|4785.8|4789.5|4788.5|4779.3|4778.3|1324
1600956300000|2020-09-24 14:05:00|4787|4786|4785.8|4784.8|4794|4793|4780.5|4779.5|824
1600956600000|2020-09-24 14:10:00|4785.3|4784.3|4777.8|4776.8|4785.5|4784.5|4773.5|4772.5|839
1600956900000|2020-09-24 14:15:00|4777.5|4776.5|4776|4775|4781.8|4780.8|4773.8|4772.8|639
1600957200000|2020-09-24 14:20:00|4775.8|4774.8|4763.3|4762.3|4776|4775|4763.3|4762.3|690
1600957500000|2020-09-24 14:25:00|4763.5|4762.5|4762.5|4761.5|4765|4764|4759.3|4758.3|531
1600957800000|2020-09-24 14:30:00|4762.3|4761.3|4752|4751|4762.8|4761.8|4750.5|4749.5|864
1600958100000|2020-09-24 14:35:00|4752.3|4751.3|4749.3|4748.3|4755.3|4754.3|4748.8|4747.8|551
1600958400000|2020-09-24 14:40:00|4749.5|4748.5|4745.8|4744.8|4756.3|4755.3|4744.3|4743.3|686
1600958700000|2020-09-24 14:45:00|4746.3|4745.3|4752|4751|4758.8|4757.8|4746.3|4745.3|732
1600959000000|2020-09-24 14:50:00|4751.8|4750.8|4756.3|4755.3|4759.8|4758.8|4745.3|4744.3|544
1600959300000|2020-09-24 14:55:00|4756.5|4755.5|4758.3|4757.3|4761|4760|4752.3|4751.3|445
1600959600000|2020-09-24 15:00:00|4758.5|4757.5|4754|4753|4761.3|4760.3|4753.8|4752.8|417
1600959900000|2020-09-24 15:05:00|4754.3|4753.3|4749.3|4748.3|4758|4757|4747.5|4746.5|730
1600960200000|2020-09-24 15:10:00|4749.5|4748.5|4760.3|4759.3|4761|4760|4749.5|4748.5|508
1600960500000|2020-09-24 15:15:00|4760|4759|4754.8|4753.8|4760|4759|4753|4752|566
1600960800000|2020-09-24 15:20:00|4755|4754|4767.3|4766.3|4767.8|4766.8|4753.3|4752.3|1148
1600961100000|2020-09-24 15:25:00|4767|4766|4765.3|4764.3|4771|4770|4763.8|4762.8|1569
1600961400000|2020-09-24 15:30:00|4757.9|4756.9|4757.6|4755.6|4763.9|4761.9|4751.9|4749.9|3068
1600961700000|2020-09-24 15:35:00|4758.4|4756.4|4766.1|4764.1|4767.4|4765.4|4757.4|4755.4|1764
1600962000000|2020-09-24 15:40:00|4767.1|4765.1|4766.1|4764.1|4770.9|4768.9|4764.9|4762.9|492
1600962300000|2020-09-24 15:45:00|4765.9|4763.9|4762.6|4760.6|4767.4|4765.4|4759.1|4757.1|997
1600962600000|2020-09-24 15:50:00|4762.4|4760.4|4764.1|4762.1|4766.6|4764.6|4762.4|4760.4|161
1600962900000|2020-09-24 15:55:00|4763.6|4761.6|4770.1|4768.1|4772.1|4770.1|4762.6|4760.6|156
1600963200000|2020-09-24 16:00:00|4769.9|4767.9|4772.9|4770.9|4774.4|4772.4|4769.6|4767.6|181
1600963500000|2020-09-24 16:05:00|4773.1|4771.1|4774.6|4772.6|4775.6|4773.6|4772.6|4770.6|146
1600963800000|2020-09-24 16:10:00|4774.9|4772.9|4770.6|4768.6|4775.1|4773.1|4770.6|4768.6|79
1600964100000|2020-09-24 16:15:00|4770.9|4768.9|4771.4|4769.4|4775.4|4773.4|4770.4|4768.4|133
1600964400000|2020-09-24 16:20:00|4771.6|4769.6|4770.6|4768.6|4774.9|4772.9|4769.4|4767.4|77
1600964700000|2020-09-24 16:25:00|4770.9|4768.9|4773.1|4771.1|4775.9|4773.9|4770.6|4768.6|151
1600965000000|2020-09-24 16:30:00|4773.4|4771.4|4768.4|4766.4|4774.6|4772.6|4767.9|4765.9|98
1600965300000|2020-09-24 16:35:00|4768.1|4766.1|4764.6|4762.6|4769.1|4767.1|4762.9|4760.9|117
1600965600000|2020-09-24 16:40:00|4764.4|4762.4|4767.1|4765.1|4767.6|4765.6|4763.6|4761.6|51
1600965900000|2020-09-24 16:45:00|4767.4|4765.4|4770.6|4768.6|4770.9|4768.9|4766.4|4764.4|100
1600966200000|2020-09-24 16:50:00|4770.9|4768.9|4771.6|4769.6|4772.9|4770.9|4768.9|4766.9|94
1600966500000|2020-09-24 16:55:00|4771.4|4769.4|4777.6|4775.6|4778.4|4776.4|4771.1|4769.1|106
1600966800000|2020-09-24 17:00:00|4777.1|4775.1|4782.6|4780.6|4783.4|4781.4|4777.1|4775.1|99
1600967100000|2020-09-24 17:05:00|4782.4|4780.4|4783.9|4781.9|4784.6|4782.6|4781.6|4779.6|51
1600967400000|2020-09-24 17:10:00|4783.6|4781.6|4787.1|4785.1|4787.4|4785.4|4783.6|4781.6|186
1600967700000|2020-09-24 17:15:00|4787.4|4785.4|4787.1|4785.1|4792.4|4790.4|4787.1|4785.1|147
1600968000000|2020-09-24 17:20:00|4787.4|4785.4|4789.1|4787.1|4792.6|4790.6|4787.4|4785.4|51
1600968300000|2020-09-24 17:25:00|4788.9|4786.9|4791.1|4789.1|4792.1|4790.1|4788.6|4786.6|40
1600968600000|2020-09-24 17:30:00|4791.4|4789.4|4794.6|4792.6|4795.1|4793.1|4790.1|4788.1|133
1600968900000|2020-09-24 17:35:00|4794.4|4792.4|4791.4|4789.4|4794.6|4792.6|4788.6|4786.6|112
1600969200000|2020-09-24 17:40:00|4791.6|4789.6|4791.1|4789.1|4794.1|4792.1|4789.6|4787.6|63
1600969500000|2020-09-24 17:45:00|4791.4|4789.4|4790.4|4788.4|4793.6|4791.6|4789.9|4787.9|63
1600969800000|2020-09-24 17:50:00|4790.6|4788.6|4793.1|4791.1|4794.6|4792.6|4789.6|4787.6|71
1600970100000|2020-09-24 17:55:00|4793.4|4791.4|4789.6|4787.6|4793.6|4791.6|4788.6|4786.6|96
1600970400000|2020-09-24 18:00:00|4789.9|4787.9|4788.6|4786.6|4792.4|4790.4|4786.4|4784.4|109
1600970700000|2020-09-24 18:05:00|4788.4|4786.4|4788.1|4786.1|4789.6|4787.6|4785.1|4783.1|72
1600971000000|2020-09-24 18:10:00|4787.9|4785.9|4786.6|4784.6|4788.6|4786.6|4785.6|4783.6|22
1600971300000|2020-09-24 18:15:00|4786.9|4784.9|4779.6|4777.6|4788.6|4786.6|4778.9|4776.9|68
1600971600000|2020-09-24 18:20:00|4779.4|4777.4|4776.1|4774.1|4779.9|4777.9|4774.6|4772.6|51
1600971900000|2020-09-24 18:25:00|4775.9|4773.9|4776.9|4774.9|4778.6|4776.6|4773.1|4771.1|53
1600972200000|2020-09-24 18:30:00|4777.1|4775.1|4779.1|4777.1|4780.9|4778.9|4775.6|4773.6|42
1600972500000|2020-09-24 18:35:00|4779.4|4777.4|4780.1|4778.1|4780.1|4778.1|4776.1|4774.1|12
1600972800000|2020-09-24 18:40:00|4779.9|4777.9|4783.6|4781.6|4785.4|4783.4|4778.1|4776.1|27
1600973100000|2020-09-24 18:45:00|4783.9|4781.9|4774.1|4772.1|4784.4|4782.4|4774.1|4772.1|47
1600973400000|2020-09-24 18:50:00|4773.9|4771.9|4769.6|4767.6|4774.4|4772.4|4768.1|4766.1|89
1600973700000|2020-09-24 18:55:00|4769.9|4767.9|4763.1|4761.1|4770.6|4768.6|4762.1|4760.1|92
1600974000000|2020-09-24 19:00:00|4762.9|4760.9|4762.1|4760.1|4766.4|4764.4|4762.1|4760.1|142
1600974300000|2020-09-24 19:05:00|4762.4|4760.4|4763.6|4761.6|4765.6|4763.6|4760.1|4758.1|159
1600974600000|2020-09-24 19:10:00|4763.4|4761.4|4767.1|4765.1|4767.9|4765.9|4760.6|4758.6|38
1600974900000|2020-09-24 19:15:00|4766.9|4764.9|4760.9|4758.9|4768.9|4766.9|4760.9|4758.9|87
1600975200000|2020-09-24 19:20:00|4760.6|4758.6|4753.9|4751.9|4762.1|4760.1|4750.9|4748.9|414
1600975500000|2020-09-24 19:25:00|4753.6|4751.6|4754.1|4752.1|4756.6|4754.6|4750.9|4748.9|167
1600975800000|2020-09-24 19:30:00|4753.9|4751.9|4756.1|4754.1|4757.6|4755.6|4751.6|4749.6|113
1600976100000|2020-09-24 19:35:00|4756.9|4754.9|4765.4|4763.4|4765.6|4763.6|4753.1|4751.1|95
1600976400000|2020-09-24 19:40:00|4765.6|4763.6|4766.1|4764.1|4769.6|4767.6|4764.1|4762.1|91
1600976700000|2020-09-24 19:45:00|4766.4|4764.4|4765.9|4763.9|4773.9|4771.9|4765.1|4763.1|133
1600977000000|2020-09-24 19:50:00|4765.6|4763.6|4771.9|4769.9|4771.9|4769.9|4763.9|4761.9|78
1600977300000|2020-09-24 19:55:00|4772.6|4770.6|4766.4|4764.4|4772.6|4770.6|4765.4|4763.4|183
1600977600000|2020-09-24 20:00:00|4766.5|4762.5|4769.4|4765.4|4770.7|4766.7|4763|4759|0
1600977900000|2020-09-24 20:05:00|4769.6|4765.6|4769.6|4765.6|4771.1|4767.1|4767.8|4763.8|0
1600978200000|2020-09-24 20:10:00|4769.3|4765.3|4769.9|4765.9|4773|4769|4768.3|4764.3|0
1600978500000|2020-09-24 20:15:00|4769.8|4765.8|4769.3|4765.3|4770.3|4766.3|4769.2|4765.2|0
1600978800000|2020-09-24 20:20:00|4769.2|4765.2|4769.3|4765.3|4769.6|4765.6|4769|4765|0
1600979100000|2020-09-24 20:25:00|4769.4|4765.4|4769.3|4765.3|4769.6|4765.6|4769.3|4765.3|0
1600979400000|2020-09-24 20:30:00|4769.2|4765.2|4772.1|4768.1|4773.3|4769.3|4768.6|4764.6|0
1600979700000|2020-09-24 20:35:00|4772.2|4768.2|4770.3|4766.3|4773.9|4769.9|4769.6|4765.6|0
1600980000000|2020-09-24 20:40:00|4770|4766|4770|4766|4770.8|4766.8|4768.5|4764.5|0
1600980300000|2020-09-24 20:45:00|4769.6|4765.6|4776.6|4772.6|4777|4773|4769.6|4765.6|0
1600980600000|2020-09-24 20:50:00|4776.5|4772.5|4776.7|4772.7|4776.8|4772.8|4772.9|4768.9|0
1600980900000|2020-09-24 20:55:00|4776.5|4772.5|4772.7|4768.7|4777.2|4773.2|4771.9|4767.9|0
1600981200000|2020-09-24 21:00:00|4772.6|4768.6|4772.7|4768.7|4773.7|4769.7|4772.5|4768.5|0
1600981500000|2020-09-24 21:05:00|4772.6|4768.6|4771.9|4767.9|4772.8|4768.8|4771.9|4767.9|0
1600981800000|2020-09-24 21:10:00|4772.3|4768.3|4771.9|4767.9|4772.3|4768.3|4771.9|4767.9|0
1600982100000|2020-09-24 21:15:00|4772.1|4768.1|4773.1|4769.1|4773.2|4769.2|4772.1|4768.1|0
1600982400000|2020-09-24 21:20:00|4773.3|4769.3|4772.6|4768.6|4773.3|4769.3|4772.4|4768.4|0
1600982700000|2020-09-24 21:25:00|4772.9|4768.9|4773.1|4769.1|4773.1|4769.1|4772.9|4768.9|0
1600983000000|2020-09-24 21:30:00|4773|4769|4772.7|4768.7|4773|4769|4772.5|4768.5|0
1600983300000|2020-09-24 21:35:00|4772.8|4768.8|4772.8|4768.8|4773|4769|4772.8|4768.8|0
1600983900000|2020-09-24 21:45:00|4773.1|4769.1|4773.3|4769.3|4773.5|4769.5|4773|4769|0
1600984200000|2020-09-24 21:50:00|4773|4769|4774.8|4770.8|4774.8|4770.8|4773|4769|0
1600984500000|2020-09-24 21:55:00|4774.6|4770.6|4774.5|4770.5|4775.1|4771.1|4774.5|4770.5|0
1600984800000|2020-09-24 22:00:00|4775.2|4771.2|4780.2|4776.2|4782.3|4778.3|4775|4771|0
1600985100000|2020-09-24 22:05:00|4780.4|4776.4|4783.2|4779.2|4784.3|4780.3|4780.4|4776.4|0
1600985400000|2020-09-24 22:10:00|4783.3|4779.3|4783.5|4779.5|4784.3|4780.3|4782|4778|0
1600985700000|2020-09-24 22:15:00|4783.4|4779.4|4783.5|4779.5|4783.7|4779.7|4782.7|4778.7|0
1600986000000|2020-09-24 22:20:00|4783.7|4779.7|4782.8|4778.8|4784|4780|4782.8|4778.8|0
1600986300000|2020-09-24 22:25:00|4783|4779|4781.7|4777.7|4783.3|4779.3|4781.4|4777.4|0
1600986600000|2020-09-24 22:30:00|4781.6|4777.6|4782.8|4778.8|4782.8|4778.8|4780.7|4776.7|0
1600986900000|2020-09-24 22:35:00|4783.2|4779.2|4784.4|4780.4|4784.4|4780.4|4782.3|4778.3|0
1600987200000|2020-09-24 22:40:00|4784.5|4780.5|4781.7|4777.7|4786.9|4782.9|4781.7|4777.7|0
1600987500000|2020-09-24 22:45:00|4781.4|4777.4|4780.2|4776.2|4781.7|4777.7|4779.5|4775.5|0
1600987800000|2020-09-24 22:50:00|4780.6|4776.6|4781.4|4777.4|4781.7|4777.7|4780.2|4776.2|0
1600988100000|2020-09-24 22:55:00|4781.5|4777.5|4780.9|4776.9|4781.8|4777.8|4780.6|4776.6|0
1600988400000|2020-09-24 23:00:00|4780.8|4776.8|4781.3|4777.3|4781.3|4777.3|4779.8|4775.8|0
1600988700000|2020-09-24 23:05:00|4781.4|4777.4|4783.1|4779.1|4784.5|4780.5|4781.4|4777.4|0
1600989000000|2020-09-24 23:10:00|4782.7|4778.7|4784.9|4780.9|4785.2|4781.2|4782.5|4778.5|0
1600989300000|2020-09-24 23:15:00|4785|4781|4789.8|4786.8|4791.1|4788.1|4784|4780.5|0
1600989600000|2020-09-24 23:20:00|4789.7|4786.7|4788.9|4785.9|4790.5|4787.5|4788.6|4785.6|0
1600989900000|2020-09-24 23:25:00|4788.6|4785.6|4788.2|4785.2|4790.3|4787.3|4787.9|4784.9|0
1600990200000|2020-09-24 23:30:00|4788.6|4785.6|4789.7|4786.7|4790.4|4787.4|4786.7|4783.7|0
1600990500000|2020-09-24 23:35:00|4789.8|4786.8|4789.7|4786.7|4790.4|4787.4|4788.6|4785.6|0
1600990800000|2020-09-24 23:40:00|4790|4787|4790.4|4787.4|4790.7|4787.7|4788.9|4785.9|0
1600991100000|2020-09-24 23:45:00|4790.5|4787.5|4788.2|4785.2|4791.2|4788.2|4787.9|4784.9|0
1600991400000|2020-09-24 23:50:00|4788.3|4785.3|4786.2|4783.2|4790.1|4787.1|4785.9|4782.9|0
1600991700000|2020-09-24 23:55:00|4786.1|4783.1|4787.2|4784.2|4788|4785|4785.4|4782.4|0
1600992000000|2020-09-25 00:00:00|4787.1|4784.1|4783.6|4780.6|4792|4789|4780.7|4777.7|0
1600992300000|2020-09-25 00:05:00|4783.4|4780.4|4785|4782|4785.5|4782.5|4781.1|4778.1|0
1600992600000|2020-09-25 00:10:00|4785.1|4782.1|4782.4|4779.4|4786.5|4783.5|4781.4|4778.4|0
1600992900000|2020-09-25 00:15:00|4782.1|4779.1|4790.7|4787.7|4790.7|4787.7|4781.6|4778.6|0
1600993200000|2020-09-25 00:20:00|4790.6|4787.6|4789.1|4786.1|4790.7|4787.7|4786.2|4783.2|0
1600993500000|2020-09-25 00:25:00|4789|4786|4788.1|4785.1|4789.1|4786.1|4787.3|4784.3|0
1600993800000|2020-09-25 00:30:00|4788.4|4785.4|4789|4786|4789|4786|4786|4783|0
1600994100000|2020-09-25 00:35:00|4788.9|4785.9|4790.8|4787.8|4792.1|4789.1|4786.2|4783.2|0
1600994400000|2020-09-25 00:40:00|4791|4788|4795.6|4792.6|4796|4793|4791|4788|0
1600994700000|2020-09-25 00:45:00|4794.2|4791.2|4794.2|4791.2|4795.6|4792.6|4793.5|4790.5|0
1600995000000|2020-09-25 00:50:00|4794.5|4791.5|4797.1|4794.1|4797.1|4794.1|4794.2|4791.2|0
1600995300000|2020-09-25 00:55:00|4797.2|4794.2|4795.6|4792.6|4798.5|4795.5|4794.2|4791.2|0
1600995600000|2020-09-25 01:00:00|4795.8|4792.8|4795.6|4792.6|4798.7|4795.7|4795.5|4792.5|0
1600995900000|2020-09-25 01:05:00|4795.5|4792.5|4795.5|4792.5|4797.1|4794.1|4794.1|4791.1|0
1600996200000|2020-09-25 01:10:00|4795.6|4792.6|4791.1|4788.1|4798.5|4795.5|4791.1|4788.1|0
1600996500000|2020-09-25 01:15:00|4789.1|4786.1|4793.6|4790.6|4795|4792|4787.7|4784.7|0
1600996800000|2020-09-25 01:20:00|4793.5|4790.5|4800.4|4797.4|4800.6|4797.6|4793.5|4790.5|0
1600997100000|2020-09-25 01:25:00|4800.5|4797.5|4798.3|4795.3|4802|4799|4797.6|4794.6|0
1600997400000|2020-09-25 01:30:00|4799|4796|4791.8|4788.8|4799.1|4796.1|4789.9|4786.9|0
1600997700000|2020-09-25 01:35:00|4791.7|4788.7|4795.5|4792.5|4796|4793|4791.7|4788.7|0
1600998000000|2020-09-25 01:40:00|4795.6|4792.6|4793.3|4790.3|4797|4794|4792.7|4789.7|0
1600998300000|2020-09-25 01:45:00|4793.4|4790.4|4794.3|4791.3|4797.1|4794.1|4792.7|4789.7|0
1600998600000|2020-09-25 01:50:00|4794.5|4791.5|4795.6|4792.6|4795.6|4792.6|4792.1|4789.1|0
1600998900000|2020-09-25 01:55:00|4795.3|4792.3|4792.3|4789.3|4795.6|4792.6|4791.6|4788.6|0
1600999200000|2020-09-25 02:00:00|4793|4790|4793.4|4790.4|4794.8|4791.8|4790.9|4787.9|0
1600999500000|2020-09-25 02:05:00|4793.1|4790.1|4793.1|4790.1|4795|4792|4791.9|4788.9|0
1600999800000|2020-09-25 02:10:00|4793|4790|4794.4|4791.4|4794.5|4791.5|4791.6|4788.6|0
1601000100000|2020-09-25 02:15:00|4793.9|4790.9|4797|4794|4797|4794|4793.1|4790.1|0
1601000400000|2020-09-25 02:20:00|4796.9|4793.9|4796.8|4793.8|4798.4|4795.4|4796.1|4793.1|0
1601000700000|2020-09-25 02:25:00|4796.9|4793.9|4792.6|4789.6|4796.9|4793.9|4791.9|4788.9|0
1601001000000|2020-09-25 02:30:00|4792.5|4789.5|4789.7|4786.7|4792.6|4789.6|4789.7|4786.7|0
1601001300000|2020-09-25 02:35:00|4789.8|4786.8|4787.2|4784.2|4790.5|4787.5|4786.1|4783.1|0
1601001600000|2020-09-25 02:40:00|4787.3|4784.3|4788.5|4785.5|4790.3|4787.3|4787.2|4784.2|0
1601001900000|2020-09-25 02:45:00|4789|4786|4791.4|4788.4|4792.8|4789.8|4789|4786|0
1601002200000|2020-09-25 02:50:00|4791.3|4788.3|4790.4|4787.4|4792.7|4789.7|4789.7|4786.7|0
1601002500000|2020-09-25 02:55:00|4790.1|4787.1|4788.8|4785.8|4791.1|4788.1|4788.7|4785.7|0
1601002800000|2020-09-25 03:00:00|4789|4786|4791|4788|4791.1|4788.1|4788.8|4785.8|0
1601003100000|2020-09-25 03:05:00|4791.1|4788.1|4794.1|4791.1|4795.5|4792.5|4791|4788|0
1601003400000|2020-09-25 03:10:00|4794.4|4791.4|4792.7|4789.7|4795.6|4792.6|4792|4789|0
1601003700000|2020-09-25 03:15:00|4793|4790|4794.2|4791.2|4795.6|4792.6|4792.7|4789.7|0
1601004000000|2020-09-25 03:20:00|4794.7|4791.7|4794|4791|4797|4794|4794|4791|0
1601004300000|2020-09-25 03:25:00|4793.3|4790.3|4791.2|4788.2|4793.3|4790.3|4791.2|4788.2|0
1601004600000|2020-09-25 03:30:00|4791.4|4788.4|4791.2|4788.2|4792.6|4789.6|4789.8|4786.8|0
1601004900000|2020-09-25 03:35:00|4791.1|4788.1|4786.8|4783.8|4791.2|4788.2|4785.4|4782.4|0
1601005200000|2020-09-25 03:40:00|4786.6|4783.6|4785.4|4782.4|4786.6|4783.6|4784|4781|0
1601005500000|2020-09-25 03:45:00|4784.7|4781.7|4787.1|4784.1|4789|4786|4784|4781|0
1601005800000|2020-09-25 03:50:00|4787|4784|4782.5|4779.5|4787.1|4784.1|4781.2|4778.2|0
1601006100000|2020-09-25 03:55:00|4782.4|4779.4|4784.5|4781.5|4785.2|4782.2|4781|4778|0
1601006400000|2020-09-25 04:00:00|4784.7|4781.7|4786.1|4783.1|4787.4|4784.4|4782.9|4779.9|0
1601006700000|2020-09-25 04:05:00|4786|4783|4786|4783|4787.4|4784.4|4784.4|4781.4|0
1601007000000|2020-09-25 04:10:00|4786.1|4783.1|4786|4783|4786.1|4783.1|4784.5|4781.5|0
1601007300000|2020-09-25 04:15:00|4786.3|4783.3|4784.5|4781.5|4787.4|4784.4|4784.5|4781.5|0
1601007600000|2020-09-25 04:20:00|4784.6|4781.6|4784.7|4781.7|4786.1|4783.1|4784.6|4781.6|0
1601007900000|2020-09-25 04:25:00|4784.8|4781.8|4784.6|4781.6|4786.1|4783.1|4784.6|4781.6|0
1601008200000|2020-09-25 04:30:00|4784.5|4781.5|4787.7|4784.7|4789.1|4786.1|4784.5|4781.5|0
1601008500000|2020-09-25 04:35:00|4787.6|4784.6|4786.1|4783.1|4787.7|4784.7|4786.1|4783.1|0
1601008800000|2020-09-25 04:40:00|4786.2|4783.2|4787.9|4784.9|4789.3|4786.3|4786.2|4783.2|0
1601009100000|2020-09-25 04:45:00|4788|4785|4789.4|4786.4|4789.5|4786.5|4787.1|4784.1|0
1601009400000|2020-09-25 04:50:00|4789.5|4786.5|4792.2|4789.2|4792.3|4789.3|4789.4|4786.4|0
1601009700000|2020-09-25 04:55:00|4792.1|4789.1|4792.2|4789.2|4792.3|4789.3|4790.8|4787.8|0
1601010000000|2020-09-25 05:00:00|4791.7|4788.7|4792.1|4789.1|4793.8|4790.8|4790.8|4787.8|0
1601010300000|2020-09-25 05:05:00|4792|4789|4788.9|4785.9|4792.1|4789.1|4788.1|4785.1|0
1601010600000|2020-09-25 05:10:00|4788.3|4785.3|4787.4|4784.4|4790.4|4787.4|4787.3|4784.3|0
1601010900000|2020-09-25 05:15:00|4787.3|4784.3|4788.7|4785.7|4788.8|4785.8|4787.3|4784.3|0
1601011200000|2020-09-25 05:20:00|4788.6|4785.6|4789.5|4786.5|4790.2|4787.2|4788.6|4785.6|0
1601011500000|2020-09-25 05:25:00|4788.8|4785.8|4784.8|4781.8|4788.8|4785.8|4783.4|4780.4|0
1601011800000|2020-09-25 05:30:00|4784.9|4781.9|4787.4|4784.4|4789.2|4786.2|4783.3|4780.3|0
1601012100000|2020-09-25 05:35:00|4787.5|4784.5|4790.3|4787.3|4790.4|4787.4|4787.5|4784.5|0
1601012400000|2020-09-25 05:40:00|4790|4787|4790.3|4787.3|4791.9|4788.9|4788.9|4785.9|0
1601012700000|2020-09-25 05:45:00|4789.8|4786.8|4786|4783|4789.8|4786.8|4784.2|4781.2|0
1601013000000|2020-09-25 05:50:00|4786.1|4783.1|4787.3|4784.3|4787.4|4784.4|4784.6|4781.6|0
1601013300000|2020-09-25 05:55:00|4787.4|4784.4|4784.1|4781.1|4787.4|4784.4|4782.6|4779.6|0
1601013600000|2020-09-25 06:00:00|4783.5|4780.5|4773.9|4771.9|4785.2|4781.7|4772.9|4770.9|275
1601013900000|2020-09-25 06:05:00|4773.6|4771.6|4774.6|4772.6|4775.9|4773.9|4769.9|4767.9|197
1601014200000|2020-09-25 06:10:00|4774.9|4772.9|4770.4|4768.4|4775.1|4773.1|4769.9|4767.9|103
1601014500000|2020-09-25 06:15:00|4770.6|4768.6|4765.6|4763.6|4770.6|4768.6|4763.6|4761.6|184
1601014800000|2020-09-25 06:20:00|4765.9|4763.9|4770.6|4768.6|4770.9|4768.9|4765.4|4763.4|164
1601015100000|2020-09-25 06:25:00|4770.9|4768.9|4768.1|4766.1|4770.9|4768.9|4765.6|4763.6|162
1601015400000|2020-09-25 06:30:00|4767.9|4765.9|4767.9|4765.9|4772.6|4770.6|4767.1|4765.1|99
1601015700000|2020-09-25 06:35:00|4768.1|4766.1|4770.1|4768.1|4771.6|4769.6|4766.4|4764.4|177
1601016000000|2020-09-25 06:40:00|4769.9|4767.9|4766.6|4764.6|4770.9|4768.9|4766.1|4764.1|91
1601016300000|2020-09-25 06:45:00|4766.4|4764.4|4767.1|4765.1|4769.9|4767.9|4766.4|4764.4|173
1601016600000|2020-09-25 06:50:00|4767.4|4765.4|4764.1|4762.1|4770.9|4768.9|4764.1|4762.1|288
1601016900000|2020-09-25 06:55:00|4763.9|4761.9|4762.6|4760.6|4767.4|4765.4|4760.6|4758.6|517
1601017200000|2020-09-25 07:00:00|4761.9|4760.9|4736.1|4735.1|4762.6|4761.6|4735.4|4734.4|2628
1601017500000|2020-09-25 07:05:00|4735.9|4734.9|4745.1|4744.1|4747.4|4746.4|4732.4|4731.4|1273
1601017800000|2020-09-25 07:10:00|4744.9|4743.9|4754.4|4753.4|4759.1|4758.1|4737.4|4736.4|1315
1601018100000|2020-09-25 07:15:00|4753.9|4752.9|4742.4|4741.4|4754.1|4753.1|4742.4|4741.4|886
1601018400000|2020-09-25 07:20:00|4741.9|4740.9|4740.4|4739.4|4744.9|4743.9|4729.9|4728.9|985
1601018700000|2020-09-25 07:25:00|4739.9|4738.9|4742.6|4741.6|4743.9|4742.9|4734.1|4733.1|815
1601019000000|2020-09-25 07:30:00|4742.9|4741.9|4742.6|4741.6|4749.4|4748.4|4737.1|4736.1|550
1601019300000|2020-09-25 07:35:00|4742.4|4741.4|4749.6|4748.6|4750.9|4749.9|4740.9|4739.9|550
1601019600000|2020-09-25 07:40:00|4750|4749|4749.5|4748.5|4753|4752|4745.3|4744.3|519
1601019900000|2020-09-25 07:45:00|4749.3|4748.3|4739.3|4738.3|4749.3|4748.3|4738.8|4737.8|604
1601020200000|2020-09-25 07:50:00|4739|4738|4736.3|4735.3|4742.8|4741.8|4732.8|4731.8|585
1601020500000|2020-09-25 07:55:00|4736|4735|4735|4734|4739|4738|4733.5|4732.5|406
1601020800000|2020-09-25 08:00:00|4735.3|4734.3|4737.3|4736.3|4742.3|4741.3|4735.3|4734.3|357
1601021100000|2020-09-25 08:05:00|4737|4736|4725.8|4724.8|4737.5|4736.5|4722.8|4721.8|782
1601021400000|2020-09-25 08:10:00|4725.5|4724.5|4721.3|4720.3|4727|4726|4717.5|4716.5|1097
1601021700000|2020-09-25 08:15:00|4721.8|4720.8|4725.3|4724.3|4725.3|4724.3|4717|4716|435
1601022000000|2020-09-25 08:20:00|4725|4724|4723.5|4722.5|4725|4724|4720.5|4719.5|460
1601022300000|2020-09-25 08:25:00|4723.3|4722.3|4725.3|4724.3|4728|4727|4722.3|4721.3|442
1601022600000|2020-09-25 08:30:00|4725|4724|4725|4724|4728|4727|4721.8|4720.8|581
1601022900000|2020-09-25 08:35:00|4725.3|4724.3|4728.3|4727.3|4728.8|4727.8|4724.3|4723.3|404
1601023200000|2020-09-25 08:40:00|4728.5|4727.5|4729.8|4728.8|4732.5|4731.5|4726.8|4725.8|389
1601023500000|2020-09-25 08:45:00|4730|4729|4732.8|4731.8|4734|4733|4727.3|4726.3|523
1601023800000|2020-09-25 08:50:00|4732.5|4731.5|4735.8|4734.8|4735.8|4734.8|4732.3|4731.3|394
1601024100000|2020-09-25 08:55:00|4735.5|4734.5|4736.8|4735.8|4737.3|4736.3|4734.3|4733.3|361
1601024400000|2020-09-25 09:00:00|4737|4736|4737.8|4736.8|4741.3|4740.3|4735.8|4734.8|276
1601024700000|2020-09-25 09:05:00|4737.5|4736.5|4736.5|4735.5|4739|4738|4735|4734|454
1601025000000|2020-09-25 09:10:00|4736.8|4735.8|4734.8|4733.8|4739.3|4738.3|4732.8|4731.8|420
1601025300000|2020-09-25 09:15:00|4735|4734|4732|4731|4735.3|4734.3|4730.5|4729.5|420
1601025600000|2020-09-25 09:20:00|4732.3|4731.3|4724.8|4723.8|4734.3|4733.3|4724.8|4723.8|345
1601025900000|2020-09-25 09:25:00|4724.5|4723.5|4725.8|4724.8|4731.8|4730.8|4724.3|4723.3|431
1601026200000|2020-09-25 09:30:00|4725.5|4724.5|4719.3|4718.3|4725.5|4724.5|4718.8|4717.8|431
1601026500000|2020-09-25 09:35:00|4719.5|4718.5|4711.8|4710.8|4719.8|4718.8|4711.8|4710.8|750
1601026800000|2020-09-25 09:40:00|4711.5|4710.5|4698|4697|4712.8|4711.8|4697.5|4696.5|1252
1601027100000|2020-09-25 09:45:00|4696.3|4695.3|4702.5|4701.5|4705.5|4704.5|4690.3|4689.3|1246
1601027400000|2020-09-25 09:50:00|4702.8|4701.8|4705.5|4704.5|4706.3|4705.3|4696.5|4695.5|799
1601027700000|2020-09-25 09:55:00|4705.8|4704.8|4713|4712|4714.8|4713.8|4704.3|4703.3|890
1601028000000|2020-09-25 10:00:00|4712.8|4711.8|4707.8|4706.8|4715|4714|4705.8|4704.8|791
1601028300000|2020-09-25 10:05:00|4707.5|4706.5|4708|4707|4714.8|4713.8|4705.3|4704.3|387
1601028600000|2020-09-25 10:10:00|4708.3|4707.3|4698.5|4697.5|4708.3|4707.3|4698.3|4697.3|426
1601028900000|2020-09-25 10:15:00|4698.3|4697.3|4695|4694|4699.8|4698.8|4691.5|4690.5|685
1601029200000|2020-09-25 10:20:00|4695.3|4694.3|4684.3|4683.3|4695.3|4694.3|4683.8|4682.8|851
1601029500000|2020-09-25 10:25:00|4684.8|4683.8|4679.8|4678.8|4687.3|4686.3|4678.8|4677.8|667
1601029800000|2020-09-25 10:30:00|4679.5|4678.5|4688|4687|4688|4687|4678.3|4677.3|639
1601030100000|2020-09-25 10:35:00|4687.8|4686.8|4682.3|4681.3|4688.5|4687.5|4680|4679|497
1601030400000|2020-09-25 10:40:00|4682.5|4681.5|4675|4674|4683|4682|4671.8|4670.8|729
1601030700000|2020-09-25 10:45:00|4675.3|4674.3|4668.3|4667.3|4675.3|4674.3|4666.3|4665.3|741
1601031000000|2020-09-25 10:50:00|4668.5|4667.5|4667.5|4666.5|4672.5|4671.5|4665.5|4664.5|506
1601031300000|2020-09-25 10:55:00|4667.8|4666.8|4669.5|4668.5|4672|4671|4666.3|4665.3|409
1601031600000|2020-09-25 11:00:00|4669.8|4668.8|4669.5|4668.5|4676.3|4675.3|4667.8|4666.8|513
1601031900000|2020-09-25 11:05:00|4669.3|4668.3|4678.8|4677.8|4678.8|4677.8|4665|4664|868
1601032200000|2020-09-25 11:10:00|4678.5|4677.5|4680|4679|4682.3|4681.3|4678.5|4677.5|343
1601032500000|2020-09-25 11:15:00|4680.3|4679.3|4676.8|4675.8|4683|4682|4675.5|4674.5|433
1601032800000|2020-09-25 11:20:00|4677|4676|4678.3|4677.3|4682.8|4681.8|4675.3|4674.3|357
1601033100000|2020-09-25 11:25:00|4678.5|4677.5|4672|4671|4679.5|4678.5|4672|4671|309
1601033400000|2020-09-25 11:30:00|4672.3|4671.3|4679|4678|4679.8|4678.8|4671.3|4670.3|380
1601033700000|2020-09-25 11:35:00|4679.3|4678.3|4680.5|4679.5|4681.3|4680.3|4676|4675|290
1601034000000|2020-09-25 11:40:00|4681.2|4680.2|4689|4688|4690.5|4689.5|4679.2|4678.2|549
1601034300000|2020-09-25 11:45:00|4689.2|4688.2|4687.7|4686.7|4690.5|4689.5|4686.2|4685.2|305
1601034600000|2020-09-25 11:50:00|4688|4687|4695|4694|4697|4696|4687|4686|526
1601034900000|2020-09-25 11:55:00|4696|4695|4692|4691|4696.2|4695.2|4692|4691|339
1601035200000|2020-09-25 12:00:00|4692.2|4691.2|4693|4692|4697.7|4696.7|4691|4690|387
1601035500000|2020-09-25 12:05:00|4693.2|4692.2|4694.2|4693.2|4697.5|4696.5|4693|4692|286
1601035800000|2020-09-25 12:10:00|4694.5|4693.5|4688.5|4687.5|4695|4694|4687.7|4686.7|299
1601036100000|2020-09-25 12:15:00|4688.7|4687.7|4688.2|4687.2|4692.7|4691.7|4687.5|4686.5|471
1601036400000|2020-09-25 12:20:00|4688|4687|4686.5|4685.5|4691.2|4690.2|4685|4684|287
1601036700000|2020-09-25 12:25:00|4686.2|4685.2|4692|4691|4692|4691|4685.5|4684.5|403
1601037000000|2020-09-25 12:30:00|4691|4690|4686.2|4685.2|4691.7|4690.7|4685.7|4684.7|396
1601037300000|2020-09-25 12:35:00|4686.5|4685.5|4690.5|4689.5|4692.7|4691.7|4686|4685|371
1601037600000|2020-09-25 12:40:00|4690.2|4689.2|4694.5|4693.5|4695|4694|4687.5|4686.5|356
1601037900000|2020-09-25 12:45:00|4694.7|4693.7|4699|4698|4700.5|4699.5|4693.7|4692.7|533
1601038200000|2020-09-25 12:50:00|4699.5|4698.5|4698|4697|4701.5|4700.5|4697.5|4696.5|389
1601038500000|2020-09-25 12:55:00|4698.2|4697.2|4700.2|4699.2|4702.7|4701.7|4695.5|4694.5|420
1601038800000|2020-09-25 13:00:00|4700.5|4699.5|4700|4699|4701.2|4700.2|4697.5|4696.5|291
1601039100000|2020-09-25 13:05:00|4700.2|4699.2|4702|4701|4703.2|4702.2|4700|4699|239
1601039400000|2020-09-25 13:10:00|4702.2|4701.2|4703|4702|4705|4704|4700|4699|274
1601039700000|2020-09-25 13:15:00|4704|4703|4702.5|4701.5|4705|4704|4698.7|4697.7|427
1601040000000|2020-09-25 13:20:00|4702.7|4701.7|4697|4696|4705.5|4704.5|4696.7|4695.7|519
1601040300000|2020-09-25 13:25:00|4697.2|4696.2|4693|4692|4698.5|4697.5|4692.5|4691.5|570
1601040600000|2020-09-25 13:30:00|4692.7|4691.7|4694.2|4693.2|4698.7|4697.7|4692|4691|572
1601040900000|2020-09-25 13:35:00|4694.5|4693.5|4694.2|4693.2|4701|4700|4690|4689|582
1601041200000|2020-09-25 13:40:00|4694.5|4693.5|4704.2|4703.2|4707|4706|4694|4693|537
1601041500000|2020-09-25 13:45:00|4704.5|4703.5|4695.7|4694.7|4708|4707|4693|4692|784
1601041800000|2020-09-25 13:50:00|4695.5|4694.5|4704|4703|4705.7|4704.7|4690.5|4689.5|444
1601042100000|2020-09-25 13:55:00|4703.7|4702.7|4707.7|4706.7|4710|4709|4699.2|4698.2|603
1601042400000|2020-09-25 14:00:00|4707.5|4706.5|4712.5|4711.5|4713.2|4712.2|4706.5|4705.5|919
1601042700000|2020-09-25 14:05:00|4712.2|4711.2|4705.2|4704.2|4713|4712|4701.5|4700.5|684
1601043000000|2020-09-25 14:10:00|4705.4|4704.4|4693.2|4692.2|4705.7|4704.7|4689.9|4688.9|1021
1601043300000|2020-09-25 14:15:00|4692.9|4691.9|4699.2|4698.2|4701.7|4700.7|4690.4|4689.4|960
1601043600000|2020-09-25 14:20:00|4699.4|4698.4|4708.9|4707.9|4712.2|4711.2|4697.9|4696.9|713
1601043900000|2020-09-25 14:25:00|4708.7|4707.7|4721.9|4720.9|4722.7|4721.7|4708.4|4707.4|988
1601044200000|2020-09-25 14:30:00|4721.7|4720.7|4712.7|4711.7|4722.7|4721.7|4710.7|4709.7|674
1601044500000|2020-09-25 14:35:00|4712.4|4711.4|4721.9|4720.9|4722.2|4721.2|4710.4|4709.4|684
1601044800000|2020-09-25 14:40:00|4722.2|4721.2|4720.9|4719.9|4725.9|4724.9|4713.2|4712.2|746
1601045100000|2020-09-25 14:45:00|4720.7|4719.7|4713.9|4712.9|4725.9|4724.9|4711.4|4710.4|821
1601045400000|2020-09-25 14:50:00|4714.2|4713.2|4719.9|4718.9|4722.2|4721.2|4710.4|4709.4|838
1601045700000|2020-09-25 14:55:00|4720.2|4719.2|4717.9|4716.9|4720.2|4719.2|4712.7|4711.7|503
1601046000000|2020-09-25 15:00:00|4718.7|4717.7|4706.2|4705.2|4719.7|4718.7|4706.2|4705.2|900
1601046300000|2020-09-25 15:05:00|4705.9|4704.9|4708.9|4707.9|4713.4|4712.4|4704.9|4703.9|884
1601046600000|2020-09-25 15:10:00|4708.7|4707.7|4710.2|4709.2|4715.7|4714.7|4706.9|4705.9|505
1601046900000|2020-09-25 15:15:00|4710.4|4709.4|4719.9|4718.9|4719.9|4718.9|4708.2|4707.2|692
1601047200000|2020-09-25 15:20:00|4720.7|4719.7|4722.9|4721.9|4723.7|4722.7|4718.7|4717.7|852
1601047500000|2020-09-25 15:25:00|4723.2|4722.2|4716.7|4715.7|4724.4|4723.4|4715.4|4714.4|1168
1601047800000|2020-09-25 15:30:00|4716.4|4715.4|4729.7|4727.7|4730.4|4728.4|4713.4|4711.4|3761
1601048100000|2020-09-25 15:35:00|4730.4|4728.4|4727.2|4725.2|4732.7|4730.7|4726.7|4724.7|2364
1601048400000|2020-09-25 15:40:00|4727.7|4725.7|4724.9|4722.9|4733.7|4731.7|4723.7|4721.7|620
1601048700000|2020-09-25 15:45:00|4725.2|4723.2|4719.4|4717.4|4726.7|4724.7|4718.7|4716.7|423
1601049000000|2020-09-25 15:50:00|4719.7|4717.7|4720.4|4718.4|4721.7|4719.7|4718.7|4716.7|397
1601049300000|2020-09-25 15:55:00|4720.2|4718.2|4718.4|4716.4|4722.2|4720.2|4718.2|4716.2|513
1601049600000|2020-09-25 16:00:00|4719.2|4717.2|4724.9|4722.9|4725.4|4723.4|4717.9|4715.9|244
1601049900000|2020-09-25 16:05:00|4724.7|4722.7|4730.4|4728.4|4730.7|4728.7|4724.2|4722.2|200
1601050200000|2020-09-25 16:10:00|4730.7|4728.7|4730.2|4728.2|4730.7|4728.7|4728.2|4726.2|226
1601050500000|2020-09-25 16:15:00|4729.9|4727.9|4725.7|4723.7|4730.2|4728.2|4723.9|4721.9|323
1601050800000|2020-09-25 16:20:00|4725.9|4723.9|4727.4|4725.4|4727.9|4725.9|4723.9|4721.9|208
1601051100000|2020-09-25 16:25:00|4727.2|4725.2|4728.7|4726.7|4729.2|4727.2|4724.4|4722.4|305
1601051400000|2020-09-25 16:30:00|4728.9|4726.9|4728.9|4726.9|4729.7|4727.7|4725.4|4723.4|173
1601051700000|2020-09-25 16:35:00|4728.7|4726.7|4728.9|4726.9|4729.7|4727.7|4725.7|4723.7|96
1601052000000|2020-09-25 16:40:00|4729.2|4727.2|4729.9|4727.9|4730.4|4728.4|4728.4|4726.4|114
1601052300000|2020-09-25 16:45:00|4729.7|4727.7|4728.4|4726.4|4731.7|4729.7|4728.2|4726.2|75
1601052600000|2020-09-25 16:50:00|4728.2|4726.2|4734.4|4732.4|4734.9|4732.9|4728.2|4726.2|111
1601052900000|2020-09-25 16:55:00|4734.2|4732.2|4735.2|4733.2|4735.7|4733.7|4733.4|4731.4|109
1601053200000|2020-09-25 17:00:00|4735.4|4733.4|4737.4|4735.4|4739.2|4737.2|4733.4|4731.4|155
1601053500000|2020-09-25 17:05:00|4737.2|4735.2|4738.2|4736.2|4740.7|4738.7|4735.9|4733.9|135
1601053800000|2020-09-25 17:10:00|4738.4|4736.4|4739.2|4737.2|4739.7|4737.7|4737.7|4735.7|100
1601054100000|2020-09-25 17:15:00|4738.9|4736.9|4737.4|4735.4|4741.9|4739.9|4737.4|4735.4|113
1601054400000|2020-09-25 17:20:00|4737.7|4735.7|4738.9|4736.9|4740.7|4738.7|4737.7|4735.7|75
1601054700000|2020-09-25 17:25:00|4738.7|4736.7|4739.9|4737.9|4740.2|4738.2|4737.9|4735.9|57
1601055000000|2020-09-25 17:30:00|4739.7|4737.7|4742.4|4740.4|4744.2|4742.2|4739.7|4737.7|160
1601055300000|2020-09-25 17:35:00|4742.7|4740.7|4742.4|4740.4|4743.9|4741.9|4742.2|4740.2|106
1601055600000|2020-09-25 17:40:00|4742.7|4740.7|4747.7|4745.7|4747.7|4745.7|4742.4|4740.4|149
1601055900000|2020-09-25 17:45:00|4748.2|4746.2|4746.9|4744.9|4749.2|4747.2|4745.7|4743.7|132
1601056200000|2020-09-25 17:50:00|4747.2|4745.2|4747.4|4745.4|4748.7|4746.7|4746.2|4744.2|77
1601056500000|2020-09-25 17:55:00|4747.7|4745.7|4747.4|4745.4|4747.9|4745.9|4746.2|4744.2|115
1601056800000|2020-09-25 18:00:00|4747.2|4745.2|4749.7|4747.7|4749.7|4747.7|4746.2|4744.2|104
1601057100000|2020-09-25 18:05:00|4750.2|4748.2|4749.4|4747.4|4750.2|4748.2|4747.2|4745.2|81
1601057400000|2020-09-25 18:10:00|4749.7|4747.7|4749.9|4747.9|4750.2|4748.2|4747.7|4745.7|63
1601057700000|2020-09-25 18:15:00|4750.2|4748.2|4755.4|4753.4|4755.9|4753.9|4749.9|4747.9|143
1601058000000|2020-09-25 18:20:00|4755.2|4753.2|4754.9|4752.9|4755.7|4753.7|4752.9|4750.9|61
1601058300000|2020-09-25 18:25:00|4755.2|4753.2|4755.4|4753.4|4757.2|4755.2|4754.4|4752.4|83
1601058600000|2020-09-25 18:30:00|4755.2|4753.2|4754.4|4752.4|4755.9|4753.9|4753.7|4751.7|71
1601058900000|2020-09-25 18:35:00|4754.7|4752.7|4755.9|4753.9|4756.4|4754.4|4754.4|4752.4|24
1601059200000|2020-09-25 18:40:00|4755.7|4753.7|4754.9|4752.9|4756.7|4754.7|4753.7|4751.7|49
1601059500000|2020-09-25 18:45:00|4755.2|4753.2|4755.9|4753.9|4756.7|4754.7|4754.9|4752.9|47
1601059800000|2020-09-25 18:50:00|4756.2|4754.2|4759.9|4757.9|4760.2|4758.2|4755.7|4753.7|88
1601060100000|2020-09-25 18:55:00|4760.2|4758.2|4760.7|4758.7|4761.2|4759.2|4759.2|4757.2|64
1601060400000|2020-09-25 19:00:00|4760.9|4758.9|4764.9|4762.9|4764.9|4762.9|4760.4|4758.4|132
1601060700000|2020-09-25 19:05:00|4764.7|4762.7|4769.9|4767.9|4770.4|4768.4|4764.4|4762.4|88
1601061000000|2020-09-25 19:10:00|4769.7|4767.7|4768.2|4766.2|4772.9|4770.9|4768.2|4766.2|147
1601061300000|2020-09-25 19:15:00|4768.4|4766.4|4773.4|4771.4|4774.4|4772.4|4768.4|4766.4|118
1601061600000|2020-09-25 19:20:00|4773.7|4771.7|4770.9|4768.9|4774.4|4772.4|4770.7|4768.7|82
1601061900000|2020-09-25 19:25:00|4771.2|4769.2|4771.9|4769.9|4772.7|4770.7|4770.2|4768.2|48
1601062200000|2020-09-25 19:30:00|4771.7|4769.7|4764.9|4762.9|4771.7|4769.7|4764.7|4762.7|116
1601062500000|2020-09-25 19:35:00|4765.2|4763.2|4762.4|4760.4|4766.2|4764.2|4762.4|4760.4|68
1601062800000|2020-09-25 19:40:00|4762.9|4760.9|4766.4|4764.4|4766.4|4764.4|4762.4|4760.4|85
1601063100000|2020-09-25 19:45:00|4766.2|4764.2|4768.9|4766.9|4768.9|4766.9|4762.9|4760.9|163
1601063400000|2020-09-25 19:50:00|4768.7|4766.7|4769.7|4767.7|4769.7|4767.7|4764.2|4762.2|228
1601063700000|2020-09-25 19:55:00|4769.4|4767.4|4771.9|4769.9|4775.4|4773.4|4768.9|4766.9|264
1601064000000|2020-09-25 20:00:00|4773.8|4769.8|4768.9|4764.9|4774.3|4770.3|4766.3|4762.3|0
1601064300000|2020-09-25 20:05:00|4769.3|4765.3|4767.7|4763.7|4772|4768|4767.3|4763.3|0
1601064600000|2020-09-25 20:10:00|4767.3|4763.3|4766.1|4762.1|4770.4|4766.4|4763.9|4759.9|0
1601064900000|2020-09-25 20:15:00|4766|4762|4766.9|4762.9|4766.9|4762.9|4765.4|4761.4|0
1601065200000|2020-09-25 20:20:00|4766.7|4762.7|4766.9|4762.9|4767.3|4763.3|4766.7|4762.7|0
1601065500000|2020-09-25 20:25:00|4766.8|4762.8|4767.1|4763.1|4767.2|4763.2|4766.8|4762.8|0
1601065800000|2020-09-25 20:30:00|4767.4|4763.4|4768.1|4764.1|4768.9|4764.9|4767|4763|0
1601066100000|2020-09-25 20:35:00|4768.4|4764.4|4768.4|4764.4|4769.7|4765.7|4767|4763|0
1601066400000|2020-09-25 20:40:00|4768.8|4764.8|4765.1|4761.1|4768.8|4764.8|4764.4|4760.4|0
1601066700000|2020-09-25 20:45:00|4765.2|4761.2|4765.1|4761.1|4765.8|4761.8|4764|4760|0
1601067000000|2020-09-25 20:50:00|4765|4761|4765.9|4761.9|4766.9|4762.9|4764.6|4760.6|0
1601067300000|2020-09-25 20:55:00|4765.8|4761.8|4761.1|4757.1|4765.8|4761.8|4760.7|4756.7|0
1601244000000|2020-09-27 22:00:00|4776.6|4772.6|4773.7|4769.7|4776.9|4772.9|4772.4|4768.4|0
1601244300000|2020-09-27 22:05:00|4773.6|4769.6|4775.4|4771.4|4775.5|4771.5|4773.4|4769.4|0
1601244600000|2020-09-27 22:10:00|4775.5|4771.5|4776.2|4772.2|4777|4773|4775.1|4771.1|0
1601244900000|2020-09-27 22:15:00|4776.3|4772.3|4776.5|4772.5|4777.2|4773.2|4776|4772|0
1601245200000|2020-09-27 22:20:00|4776.4|4772.4|4776.6|4772.6|4777.1|4773.1|4775.9|4771.9|0
1601245500000|2020-09-27 22:25:00|4776.5|4772.5|4780.7|4776.7|4782.6|4778.6|4776.2|4772.2|0
1601245800000|2020-09-27 22:30:00|4780.8|4776.8|4780.5|4776.5|4781.8|4777.8|4779.4|4775.4|0
1601246100000|2020-09-27 22:35:00|4780.4|4776.4|4780|4776|4780.4|4776.4|4778.6|4774.6|0
1601246400000|2020-09-27 22:40:00|4779.9|4775.9|4782|4778|4782.4|4778.4|4779.1|4775.1|0
1601246700000|2020-09-27 22:45:00|4782.1|4778.1|4782.6|4778.6|4782.8|4778.8|4781.9|4777.9|0
1601247000000|2020-09-27 22:50:00|4782.7|4778.7|4783|4779|4783.5|4779.5|4782.1|4778.1|0
1601247300000|2020-09-27 22:55:00|4782.7|4778.7|4781.6|4777.6|4783|4779|4781.6|4777.6|0
1601247600000|2020-09-27 23:00:00|4781.9|4777.9|4781.1|4777.1|4782.6|4778.6|4780.8|4776.8|0
1601247900000|2020-09-27 23:05:00|4780.9|4776.9|4781.1|4777.1|4781.7|4777.7|4780.3|4776.3|0
1601248200000|2020-09-27 23:10:00|4781|4777|4780|4776|4781|4777|4779.7|4775.7|0
1601248500000|2020-09-27 23:15:00|4779.9|4775.9|4779.5|4776.5|4780.6|4777.6|4779.2|4775.7|0
1601248800000|2020-09-27 23:20:00|4779.2|4776.2|4778.8|4775.8|4779.5|4776.5|4777|4774|0
1601249100000|2020-09-27 23:25:00|4778.7|4775.7|4778.8|4775.8|4779.8|4776.8|4778|4775|0
1601249400000|2020-09-27 23:30:00|4778.7|4775.7|4778.8|4775.8|4779.2|4776.2|4777.4|4774.4|0
1601249700000|2020-09-27 23:35:00|4778.9|4775.9|4780.6|4777.6|4781.3|4778.3|4778|4775|0
1601250000000|2020-09-27 23:40:00|4780.7|4777.7|4779.8|4776.8|4781.6|4778.6|4779.5|4776.5|0
1601250300000|2020-09-27 23:45:00|4779.7|4776.7|4780.6|4777.6|4780.6|4777.6|4779.2|4776.2|0
1601250600000|2020-09-27 23:50:00|4781|4778|4780.3|4777.3|4781.3|4778.3|4780.3|4777.3|0
1601250900000|2020-09-27 23:55:00|4780.6|4777.6|4778.4|4775.4|4781|4778|4777.9|4774.9|0
1601251200000|2020-09-28 00:00:00|4778.3|4775.3|4777.9|4774.9|4780.2|4777.2|4777.9|4774.9|0
1601251500000|2020-09-28 00:05:00|4777.7|4774.7|4777.1|4774.1|4778.3|4775.3|4776.7|4773.7|0
1601251800000|2020-09-28 00:10:00|4777.3|4774.3|4771.1|4768.1|4779.3|4776.3|4770.8|4767.8|0
1601252100000|2020-09-28 00:15:00|4771.4|4768.4|4773.3|4770.3|4774.9|4771.9|4770.5|4767.5|0
1601252400000|2020-09-28 00:20:00|4773.2|4770.2|4773.6|4770.6|4774.9|4771.9|4771.9|4768.9|0
1601252700000|2020-09-28 00:25:00|4773.7|4770.7|4773.6|4770.6|4774.3|4771.3|4772|4769|0
1601253000000|2020-09-28 00:30:00|4773.5|4770.5|4772.1|4769.1|4773.6|4770.6|4772|4769|0
1601253300000|2020-09-28 00:35:00|4772|4769|4773.5|4770.5|4773.6|4770.6|4770.6|4767.6|0
1601253600000|2020-09-28 00:40:00|4773.2|4770.2|4776.6|4773.6|4776.6|4773.6|4772|4769|0
1601253900000|2020-09-28 00:45:00|4776.5|4773.5|4773.3|4770.3|4776.6|4773.6|4773.3|4770.3|0
1601254200000|2020-09-28 00:50:00|4773.4|4770.4|4771.2|4768.2|4774.8|4771.8|4770.4|4767.4|0
1601254500000|2020-09-28 00:55:00|4771.5|4768.5|4767.5|4764.5|4772|4769|4767.5|4764.5|0
1601254800000|2020-09-28 01:00:00|4768|4765|4769|4766|4770.5|4767.5|4767.4|4764.4|0
1601255100000|2020-09-28 01:05:00|4768.9|4765.9|4774.8|4771.8|4774.8|4771.8|4768.8|4765.8|0
1601255400000|2020-09-28 01:10:00|4774.9|4771.9|4773.3|4770.3|4775.5|4772.5|4773.3|4770.3|0
1601255700000|2020-09-28 01:15:00|4773.6|4770.6|4777.6|4774.6|4777.6|4774.6|4773.6|4770.6|0
1601256000000|2020-09-28 01:20:00|4777.5|4774.5|4777.6|4774.6|4777.6|4774.6|4776.2|4773.2|0
1601256300000|2020-09-28 01:25:00|4777.5|4774.5|4777.6|4774.6|4779|4776|4776.1|4773.1|0
1601256600000|2020-09-28 01:30:00|4778.1|4775.1|4773.9|4770.9|4779|4776|4773.2|4770.2|0
1601256900000|2020-09-28 01:35:00|4774.2|4771.2|4777.4|4774.4|4778.1|4775.1|4773.1|4770.1|0
1601257200000|2020-09-28 01:40:00|4778.1|4775.1|4778.9|4775.9|4779|4776|4777.3|4774.3|0
1601257500000|2020-09-28 01:45:00|4779|4776|4781.9|4778.9|4781.9|4778.9|4778.9|4775.9|0
1601257800000|2020-09-28 01:50:00|4782|4779|4784.7|4781.7|4786.2|4783.2|4782|4779|0
1601258100000|2020-09-28 01:55:00|4784.8|4781.8|4787.7|4784.7|4787.8|4784.8|4784.7|4781.7|0
1601258400000|2020-09-28 02:00:00|4787.8|4784.8|4786.1|4783.1|4787.8|4784.8|4786.1|4783.1|0
1601258700000|2020-09-28 02:05:00|4786.6|4783.6|4786.4|4783.4|4787.7|4784.7|4786.2|4783.2|0
1601259000000|2020-09-28 02:10:00|4786.9|4783.9|4786.2|4783.2|4787.8|4784.8|4786.2|4783.2|0
1601259300000|2020-09-28 02:15:00|4786.7|4783.7|4787.7|4784.7|4787.7|4784.7|4786.7|4783.7|0
1601259600000|2020-09-28 02:20:00|4788.2|4785.2|4789|4786|4789|4786|4787.6|4784.6|0
1601259900000|2020-09-28 02:25:00|4788.9|4785.9|4787.4|4784.4|4790.3|4787.3|4787.4|4784.4|0
1601260200000|2020-09-28 02:30:00|4787.3|4784.3|4789.1|4786.1|4791.4|4788.4|4786|4783|0
1601260500000|2020-09-28 02:35:00|4789|4786|4789.1|4786.1|4790.5|4787.5|4789|4786|0
1601260800000|2020-09-28 02:40:00|4789|4786|4789|4786|4790.4|4787.4|4789|4786|0
1601261100000|2020-09-28 02:45:00|4789.1|4786.1|4790.4|4787.4|4790.5|4787.5|4789.1|4786.1|0
1601261400000|2020-09-28 02:50:00|4789.9|4786.9|4788.9|4785.9|4790.2|4787.2|4788.8|4785.8|0
1601261700000|2020-09-28 02:55:00|4789|4786|4788.8|4785.8|4790.4|4787.4|4788.8|4785.8|0
1601262000000|2020-09-28 03:00:00|4788.9|4785.9|4788.8|4785.8|4788.9|4785.9|4788.7|4785.7|0
1601262300000|2020-09-28 03:05:00|4788.7|4785.7|4788.7|4785.7|4788.7|4785.7|4788.6|4785.6|0
1601262600000|2020-09-28 03:10:00|4788.8|4785.8|4788.9|4785.9|4790.2|4787.2|4788.6|4785.6|0
1601262900000|2020-09-28 03:15:00|4789.4|4786.4|4788.8|4785.8|4790.3|4787.3|4788.8|4785.8|0
1601263200000|2020-09-28 03:20:00|4788.7|4785.7|4788.7|4785.7|4788.9|4785.9|4787.3|4784.3|0
1601263500000|2020-09-28 03:25:00|4788.8|4785.8|4788.7|4785.7|4790.2|4787.2|4788.7|4785.7|0
1601263800000|2020-09-28 03:30:00|4788.6|4785.6|4790.2|4787.2|4790.2|4787.2|4788.6|4785.6|0
1601264100000|2020-09-28 03:35:00|4790.1|4787.1|4789.4|4786.4|4791.6|4788.6|4788.7|4785.7|0
1601264400000|2020-09-28 03:40:00|4790.1|4787.1|4791.5|4788.5|4791.5|4788.5|4790.1|4787.1|0
1601264700000|2020-09-28 03:45:00|4791.6|4788.6|4792.2|4789.2|4793|4790|4790.8|4787.8|0
1601265000000|2020-09-28 03:50:00|4792.3|4789.3|4792.3|4789.3|4793.6|4790.6|4792.2|4789.2|0
1601265300000|2020-09-28 03:55:00|4792.2|4789.2|4789.5|4786.5|4792.3|4789.3|4789.5|4786.5|0
1601265600000|2020-09-28 04:00:00|4789.6|4786.6|4789.5|4786.5|4790.9|4787.9|4789.5|4786.5|0
1601265900000|2020-09-28 04:05:00|4789.6|4786.6|4790.9|4787.9|4791|4788|4789.6|4786.6|0
1601266200000|2020-09-28 04:10:00|4790.8|4787.8|4790.9|4787.9|4790.9|4787.9|4790.8|4787.8|0
1601266500000|2020-09-28 04:15:00|4790.8|4787.8|4792.2|4789.2|4792.3|4789.3|4790.8|4787.8|0
1601266800000|2020-09-28 04:20:00|4792.3|4789.3|4792.4|4789.4|4792.4|4789.4|4790.9|4787.9|0
1601267100000|2020-09-28 04:25:00|4792.3|4789.3|4796.5|4793.5|4796.5|4793.5|4791|4788|0
1601267400000|2020-09-28 04:30:00|4796.4|4793.4|4793.5|4790.5|4796.4|4793.4|4793.5|4790.5|0
1601267700000|2020-09-28 04:35:00|4792.1|4789.1|4792|4789|4792.1|4789.1|4790.7|4787.7|0
1601268000000|2020-09-28 04:40:00|4792.1|4789.1|4792.1|4789.1|4792.2|4789.2|4790.7|4787.7|0
1601268300000|2020-09-28 04:45:00|4792.2|4789.2|4793.6|4790.6|4795|4792|4792.1|4789.1|0
1601268600000|2020-09-28 04:50:00|4794.3|4791.3|4793.6|4790.6|4796.3|4793.3|4793.6|4790.6|0
1601268900000|2020-09-28 04:55:00|4793.4|4790.4|4792.1|4789.1|4794.8|4791.8|4792|4789|0
1601269200000|2020-09-28 05:00:00|4792.2|4789.2|4793.4|4790.4|4793.6|4790.6|4792.1|4789.1|0
1601269500000|2020-09-28 05:05:00|4793.5|4790.5|4793.4|4790.4|4794.9|4791.9|4792|4789|0
1601269800000|2020-09-28 05:10:00|4794|4791|4796.3|4793.3|4796.3|4793.3|4793.4|4790.4|0
1601270100000|2020-09-28 05:15:00|4796.5|4793.5|4796.2|4793.2|4797.6|4794.6|4796.1|4793.1|0
1601270400000|2020-09-28 05:20:00|4796.3|4793.3|4800.6|4797.6|4801.7|4798.7|4796.1|4793.1|0
1601270700000|2020-09-28 05:25:00|4800.9|4797.9|4799.9|4796.9|4802.7|4799.7|4798.4|4795.4|0
1601271000000|2020-09-28 05:30:00|4799.8|4796.8|4797.1|4794.1|4799.8|4796.8|4797|4794|0
1601271300000|2020-09-28 05:35:00|4796.6|4793.6|4794.3|4791.3|4796.6|4793.6|4793.7|4790.7|0
1601271600000|2020-09-28 05:40:00|4794.2|4791.2|4796.9|4793.9|4798.4|4795.4|4792.8|4789.8|0
1601271900000|2020-09-28 05:45:00|4796.6|4793.6|4797.5|4794.5|4798|4795|4796.2|4793.2|0
1601272200000|2020-09-28 05:50:00|4797|4794|4797.7|4794.7|4797.7|4794.7|4796.1|4793.1|0
1601272500000|2020-09-28 05:55:00|4797.4|4794.4|4797.5|4794.5|4800.2|4797.2|4797|4794|0
1601272800000|2020-09-28 06:00:00|4798|4795|4797.2|4795.2|4806.4|4804.4|4794.7|4792.7|728
1601273100000|2020-09-28 06:05:00|4797.4|4795.4|4796.2|4794.2|4797.4|4795.4|4793.7|4791.7|371
1601273400000|2020-09-28 06:10:00|4796.4|4794.4|4796.2|4794.2|4798.7|4796.7|4795.7|4793.7|200
1601273700000|2020-09-28 06:15:00|4796.4|4794.4|4795.7|4793.7|4796.9|4794.9|4794.7|4792.7|183
1601274000000|2020-09-28 06:20:00|4796.2|4794.2|4800.2|4798.2|4801.4|4799.4|4796.2|4794.2|219
1601274300000|2020-09-28 06:25:00|4800.4|4798.4|4799.9|4797.9|4800.7|4798.7|4798.7|4796.7|185
1601274600000|2020-09-28 06:30:00|4799.7|4797.7|4797.4|4795.4|4801.2|4799.2|4796.7|4794.7|322
1601274900000|2020-09-28 06:35:00|4797.2|4795.2|4797.2|4795.2|4797.7|4795.7|4793.7|4791.7|237
1601275200000|2020-09-28 06:40:00|4796.9|4794.9|4797.7|4795.7|4797.9|4795.9|4795.4|4793.4|164
1601275500000|2020-09-28 06:45:00|4797.9|4795.9|4801.9|4799.9|4802.7|4800.7|4796.7|4794.7|224
1601275800000|2020-09-28 06:50:00|4802.2|4800.2|4800.2|4798.2|4803.2|4801.2|4800.2|4798.2|235
1601276100000|2020-09-28 06:55:00|4800.7|4798.7|4793.9|4791.9|4800.7|4798.7|4793.4|4791.4|346
1601276400000|2020-09-28 07:00:00|4793.4|4792.4|4804.4|4803.4|4809.9|4808.9|4793.4|4792.4|2873
1601276700000|2020-09-28 07:05:00|4804.7|4803.7|4788.4|4787.4|4806.2|4805.2|4788.2|4787.2|1503
1601277000000|2020-09-28 07:10:00|4788.7|4787.7|4802.2|4801.2|4803.2|4802.2|4788.7|4787.7|1474
1601277300000|2020-09-28 07:15:00|4802.4|4801.4|4804.9|4803.9|4809.2|4808.2|4798.9|4797.9|1428
1601277600000|2020-09-28 07:20:00|4805.2|4804.2|4807.9|4806.9|4811.7|4810.7|4801.4|4800.4|1035
1601277900000|2020-09-28 07:25:00|4808.2|4807.2|4814.9|4813.9|4817.7|4816.7|4801.2|4800.2|1339
1601278200000|2020-09-28 07:30:00|4815.2|4814.2|4816.4|4815.4|4818.4|4817.4|4814.7|4813.7|2265
1601278500000|2020-09-28 07:35:00|4816.7|4815.7|4822.2|4821.2|4823.4|4822.4|4816.2|4815.2|949
1601278800000|2020-09-28 07:40:00|4821.3|4820.3|4811.3|4810.3|4821.5|4820.5|4810.5|4809.5|993
1601279100000|2020-09-28 07:45:00|4810.8|4809.8|4813|4812|4814.8|4813.8|4807.5|4806.5|665
1601279400000|2020-09-28 07:50:00|4813.3|4812.3|4814.3|4813.3|4816.8|4815.8|4811.3|4810.3|808
1601279700000|2020-09-28 07:55:00|4814|4813|4811.5|4810.5|4815.5|4814.5|4808.8|4807.8|660
1601280000000|2020-09-28 08:00:00|4811|4810|4797.8|4796.8|4811|4810|4797.5|4796.5|681
1601280300000|2020-09-28 08:05:00|4798|4797|4809.8|4808.8|4810.3|4809.3|4798|4797|372
1601280600000|2020-09-28 08:10:00|4810|4809|4806.3|4805.3|4813.3|4812.3|4805.8|4804.8|402
1601280900000|2020-09-28 08:15:00|4806|4805|4818.8|4817.8|4818.8|4817.8|4805.8|4804.8|705
1601281200000|2020-09-28 08:20:00|4818.5|4817.5|4810.8|4809.8|4819.8|4818.8|4810.3|4809.3|530
1601281500000|2020-09-28 08:25:00|4810.5|4809.5|4816.8|4815.8|4816.8|4815.8|4810.3|4809.3|372
1601281800000|2020-09-28 08:30:00|4817|4816|4822.8|4821.8|4823.5|4822.5|4813.8|4812.8|528
1601282100000|2020-09-28 08:35:00|4822.3|4821.3|4817.8|4816.8|4822.3|4821.3|4817.3|4816.3|260
1601282400000|2020-09-28 08:40:00|4818|4817|4813.8|4812.8|4818.8|4817.8|4813.8|4812.8|296
1601282700000|2020-09-28 08:45:00|4814.3|4813.3|4807.8|4806.8|4815.8|4814.8|4806.8|4805.8|291
1601283000000|2020-09-28 08:50:00|4808|4807|4801.3|4800.3|4808|4807|4801|4800|306
1601283300000|2020-09-28 08:55:00|4801|4800|4801|4800|4801.3|4800.3|4797|4796|519
1601283600000|2020-09-28 09:00:00|4801.3|4800.3|4802.8|4801.8|4807.8|4806.8|4800.8|4799.8|364
1601283900000|2020-09-28 09:05:00|4802.5|4801.5|4806.8|4805.8|4807.3|4806.3|4802.3|4801.3|195
1601284200000|2020-09-28 09:10:00|4806.5|4805.5|4803.5|4802.5|4806.8|4805.8|4803.3|4802.3|312
1601284500000|2020-09-28 09:15:00|4803.8|4802.8|4805.5|4804.5|4807.3|4806.3|4801.8|4800.8|257
1601284800000|2020-09-28 09:20:00|4805.8|4804.8|4804.3|4803.3|4807.8|4806.8|4802.3|4801.3|371
1601285100000|2020-09-28 09:25:00|4804.5|4803.5|4807.3|4806.3|4807.5|4806.5|4803.3|4802.3|240
1601285400000|2020-09-28 09:30:00|4807|4806|4806.8|4805.8|4809.5|4808.5|4804.3|4803.3|385
1601285700000|2020-09-28 09:35:00|4806.5|4805.5|4813|4812|4813.8|4812.8|4805|4804|605
1601286000000|2020-09-28 09:40:00|4813.3|4812.3|4815|4814|4815.5|4814.5|4812|4811|378
1601286300000|2020-09-28 09:45:00|4815.3|4814.3|4816.5|4815.5|4817|4816|4813.3|4812.3|225
1601286600000|2020-09-28 09:50:00|4816.8|4815.8|4818.3|4817.3|4820.5|4819.5|4816.3|4815.3|416
1601286900000|2020-09-28 09:55:00|4818.5|4817.5|4813.3|4812.3|4819|4818|4810.8|4809.8|226
1601287200000|2020-09-28 10:00:00|4813|4812|4819.5|4818.5|4819.8|4818.8|4811.3|4810.3|420
1601287500000|2020-09-28 10:05:00|4819.3|4818.3|4824.8|4823.8|4825|4824|4817.8|4816.8|452
1601287800000|2020-09-28 10:10:00|4825|4824|4826.3|4825.3|4827.8|4826.8|4823.5|4822.5|700
1601288100000|2020-09-28 10:15:00|4826|4825|4829.3|4828.3|4830|4829|4824|4823|817
1601288400000|2020-09-28 10:20:00|4829.5|4828.5|4830.3|4829.3|4830.8|4829.8|4827.3|4826.3|654
1601288700000|2020-09-28 10:25:00|4830.8|4829.8|4828.8|4827.8|4830.8|4829.8|4823.8|4822.8|710
1601289000000|2020-09-28 10:30:00|4828.5|4827.5|4828|4827|4830.5|4829.5|4827.3|4826.3|361
1601289300000|2020-09-28 10:35:00|4827.8|4826.8|4823|4822|4828.3|4827.3|4820.8|4819.8|529
1601289600000|2020-09-28 10:40:00|4823.3|4822.3|4821|4820|4826.3|4825.3|4820.8|4819.8|302
1601289900000|2020-09-28 10:45:00|4821.3|4820.3|4825.5|4824.5|4825.8|4824.8|4820.8|4819.8|235
1601290200000|2020-09-28 10:50:00|4825.8|4824.8|4830.3|4829.3|4830.3|4829.3|4825.3|4824.3|308
1601290500000|2020-09-28 10:55:00|4830|4829|4825.5|4824.5|4830.8|4829.8|4824.3|4823.3|362
1601290800000|2020-09-28 11:00:00|4823.5|4822.5|4822|4821|4825|4824|4821.3|4820.3|322
1601291100000|2020-09-28 11:05:00|4822.3|4821.3|4818.5|4817.5|4825.5|4824.5|4818.3|4817.3|260
1601291400000|2020-09-28 11:10:00|4818.8|4817.8|4819.8|4818.8|4820.8|4819.8|4816.8|4815.8|484
1601291700000|2020-09-28 11:15:00|4819.5|4818.5|4820.3|4819.3|4823|4822|4818|4817|361
1601292000000|2020-09-28 11:20:00|4820|4819|4821|4820|4823|4822|4819.5|4818.5|221
1601292300000|2020-09-28 11:25:00|4821.3|4820.3|4822|4821|4824|4823|4821.3|4820.3|166
1601292600000|2020-09-28 11:30:00|4822.3|4821.3|4828.5|4827.5|4829.3|4828.3|4822.3|4821.3|219
1601292900000|2020-09-28 11:35:00|4828.8|4827.8|4829.8|4828.8|4830.3|4829.3|4827.3|4826.3|253
1601293200000|2020-09-28 11:40:00|4829.9|4828.9|4830.4|4829.4|4830.9|4829.9|4828.4|4827.4|317
1601293500000|2020-09-28 11:45:00|4830.6|4829.6|4829.9|4828.9|4830.9|4829.9|4828.4|4827.4|349
1601293800000|2020-09-28 11:50:00|4830.1|4829.1|4831.9|4830.9|4833.4|4832.4|4828.9|4827.9|487
1601294100000|2020-09-28 11:55:00|4832.1|4831.1|4834.1|4833.1|4834.9|4833.9|4830.9|4829.9|194
1601294400000|2020-09-28 12:00:00|4833.9|4832.9|4834.6|4833.6|4834.9|4833.9|4831.4|4830.4|296
1601294700000|2020-09-28 12:05:00|4834.9|4833.9|4842.4|4841.4|4842.9|4841.9|4834.9|4833.9|873
1601295000000|2020-09-28 12:10:00|4842.1|4841.1|4841.6|4840.6|4842.1|4841.1|4838.9|4837.9|465
1601295300000|2020-09-28 12:15:00|4841.4|4840.4|4840.1|4839.1|4842.4|4841.4|4838.1|4837.1|206
1601295600000|2020-09-28 12:20:00|4840.4|4839.4|4845.6|4844.6|4847.4|4846.4|4840.4|4839.4|569
1601295900000|2020-09-28 12:25:00|4845.9|4844.9|4842.9|4841.9|4846.9|4845.9|4842.4|4841.4|502
1601296200000|2020-09-28 12:30:00|4842.6|4841.6|4844.4|4843.4|4848.4|4847.4|4842.6|4841.6|626
1601296500000|2020-09-28 12:35:00|4844.9|4843.9|4843.6|4842.6|4845.9|4844.9|4842.6|4841.6|347
1601296800000|2020-09-28 12:40:00|4843.9|4842.9|4846.1|4845.1|4846.1|4845.1|4842.4|4841.4|411
1601297100000|2020-09-28 12:45:00|4845.9|4844.9|4849.9|4848.9|4849.9|4848.9|4845.4|4844.4|336
1601297400000|2020-09-28 12:50:00|4849.6|4848.6|4845.9|4844.9|4850.4|4849.4|4845.9|4844.9|458
1601297700000|2020-09-28 12:55:00|4846.1|4845.1|4843.9|4842.9|4847.9|4846.9|4842.9|4841.9|242
1601298000000|2020-09-28 13:00:00|4844.1|4843.1|4842.9|4841.9|4845.9|4844.9|4841.9|4840.9|321
1601298300000|2020-09-28 13:05:00|4843.1|4842.1|4840.4|4839.4|4843.9|4842.9|4839.9|4838.9|270
1601298600000|2020-09-28 13:10:00|4840.1|4839.1|4836.9|4835.9|4841.6|4840.6|4836.9|4835.9|246
1601298900000|2020-09-28 13:15:00|4837.4|4836.4|4834.4|4833.4|4837.9|4836.9|4833.9|4832.9|403
1601299200000|2020-09-28 13:20:00|4834.1|4833.1|4833.4|4832.4|4835.4|4834.4|4832.9|4831.9|445
1601299500000|2020-09-28 13:25:00|4833.6|4832.6|4834.4|4833.4|4834.6|4833.6|4830.9|4829.9|312
1601299800000|2020-09-28 13:30:00|4834.1|4833.1|4834.4|4833.4|4839.6|4838.6|4830.9|4829.9|1006
1601300100000|2020-09-28 13:35:00|4834.6|4833.6|4829.6|4828.6|4837.4|4836.4|4827.4|4826.4|479
1601300400000|2020-09-28 13:40:00|4829.9|4828.9|4825.9|4824.9|4831.9|4830.9|4825.1|4824.1|455
1601300700000|2020-09-28 13:45:00|4826.1|4825.1|4829.6|4828.6|4833.6|4832.6|4825.9|4824.9|553
1601301000000|2020-09-28 13:50:00|4829.4|4828.4|4825.6|4824.6|4830.1|4829.1|4824.4|4823.4|605
1601301300000|2020-09-28 13:55:00|4825.9|4824.9|4833.4|4832.4|4835.9|4834.9|4825.1|4824.1|544
1601301600000|2020-09-28 14:00:00|4833.9|4832.9|4839.4|4838.4|4839.4|4838.4|4829.1|4828.1|958
1601301900000|2020-09-28 14:05:00|4839.1|4838.1|4838.4|4837.4|4841.6|4840.6|4835.9|4834.9|679
1601302200000|2020-09-28 14:10:00|4838.1|4837.1|4844.6|4843.6|4845.3|4844.3|4838.1|4837.1|754
1601302500000|2020-09-28 14:15:00|4845.6|4844.6|4848.6|4847.6|4849.6|4848.6|4845.6|4844.6|722
1601302800000|2020-09-28 14:20:00|4848.3|4847.3|4847.6|4846.6|4850.3|4849.3|4846.1|4845.1|736
1601303100000|2020-09-28 14:25:00|4847.3|4846.3|4840.3|4839.3|4849.6|4848.6|4840.1|4839.1|680
1601303400000|2020-09-28 14:30:00|4840.6|4839.6|4847.6|4846.6|4847.6|4846.6|4840.1|4839.1|859
1601303700000|2020-09-28 14:35:00|4847.8|4846.8|4842.1|4841.1|4849.3|4848.3|4842.1|4841.1|534
1601304000000|2020-09-28 14:40:00|4842.3|4841.3|4846.3|4845.3|4848.8|4847.8|4840.8|4839.8|749
1601304300000|2020-09-28 14:45:00|4846.6|4845.6|4838.1|4837.1|4847.6|4846.6|4837.3|4836.3|517
1601304600000|2020-09-28 14:50:00|4838.3|4837.3|4838.8|4837.8|4840.3|4839.3|4834.8|4833.8|474
1601304900000|2020-09-28 14:55:00|4838.6|4837.6|4838.1|4837.1|4839.1|4838.1|4833.6|4832.6|538
1601305200000|2020-09-28 15:00:00|4837.8|4836.8|4832.6|4831.6|4840.1|4839.1|4832.6|4831.6|522
1601305500000|2020-09-28 15:05:00|4832.8|4831.8|4840.1|4839.1|4840.1|4839.1|4832.8|4831.8|509
1601305800000|2020-09-28 15:10:00|4839.8|4838.8|4842.6|4841.6|4843.1|4842.1|4836.6|4835.6|577
1601306100000|2020-09-28 15:15:00|4843.1|4842.1|4842.6|4841.6|4843.6|4842.6|4839.3|4838.3|660
1601306400000|2020-09-28 15:20:00|4843.1|4842.1|4843.3|4842.3|4843.8|4842.8|4837.8|4836.8|955
1601306700000|2020-09-28 15:25:00|4843.6|4842.6|4849.6|4848.6|4851.6|4850.6|4841.1|4840.1|1549
1601307000000|2020-09-28 15:30:00|4850.1|4848.1|4845.1|4843.1|4853.1|4851.1|4845.1|4843.1|3787
1601307300000|2020-09-28 15:35:00|4845.6|4843.6|4843.3|4841.3|4845.8|4843.8|4841.3|4839.3|3233
1601307600000|2020-09-28 15:40:00|4843.6|4841.6|4841.6|4839.6|4844.1|4842.1|4839.8|4837.8|613
1601307900000|2020-09-28 15:45:00|4841.8|4839.8|4837.1|4835.1|4842.1|4840.1|4836.3|4834.3|284
1601308200000|2020-09-28 15:50:00|4837.3|4835.3|4840.8|4838.8|4841.3|4839.3|4836.1|4834.1|223
1601308500000|2020-09-28 15:55:00|4841.1|4839.1|4838.1|4836.1|4841.3|4839.3|4836.3|4834.3|912
1601308800000|2020-09-28 16:00:00|4838.6|4836.6|4837.1|4835.1|4839.3|4837.3|4835.3|4833.3|164
1601309100000|2020-09-28 16:05:00|4836.8|4834.8|4836.3|4834.3|4838.1|4836.1|4836.1|4834.1|229
1601309400000|2020-09-28 16:10:00|4836.6|4834.6|4839.1|4837.1|4840.6|4838.6|4835.6|4833.6|313
1601309700000|2020-09-28 16:15:00|4838.8|4836.8|4834.3|4832.3|4840.6|4838.6|4833.1|4831.1|153
1601310000000|2020-09-28 16:20:00|4834.1|4832.1|4835.3|4833.3|4836.3|4834.3|4833.8|4831.8|117
1601310300000|2020-09-28 16:25:00|4835.1|4833.1|4834.3|4832.3|4835.6|4833.6|4832.8|4830.8|163
1601310600000|2020-09-28 16:30:00|4834.6|4832.6|4836.3|4834.3|4836.8|4834.8|4832.6|4830.6|128
1601310900000|2020-09-28 16:35:00|4836.6|4834.6|4835.1|4833.1|4836.8|4834.8|4834.3|4832.3|114
1601311200000|2020-09-28 16:40:00|4835.6|4833.6|4838.6|4836.6|4838.6|4836.6|4835.6|4833.6|73
1601311500000|2020-09-28 16:45:00|4838.8|4836.8|4840.8|4838.8|4842.3|4840.3|4837.8|4835.8|58
1601311800000|2020-09-28 16:50:00|4841.1|4839.1|4842.8|4840.8|4843.1|4841.1|4840.6|4838.6|48
1601312100000|2020-09-28 16:55:00|4842.6|4840.6|4844.3|4842.3|4845.1|4843.1|4842.3|4840.3|88
1601312400000|2020-09-28 17:00:00|4844.1|4842.1|4840.3|4838.3|4844.3|4842.3|4840.1|4838.1|37
1601312700000|2020-09-28 17:05:00|4840.1|4838.1|4838.3|4836.3|4840.8|4838.8|4836.8|4834.8|60
1601313000000|2020-09-28 17:10:00|4838.6|4836.6|4841.3|4839.3|4841.3|4839.3|4837.8|4835.8|37
1601313300000|2020-09-28 17:15:00|4841.6|4839.6|4840.3|4838.3|4842.3|4840.3|4840.3|4838.3|21
1601313600000|2020-09-28 17:20:00|4840.6|4838.6|4843.3|4841.3|4844.1|4842.1|4840.3|4838.3|15
1601313900000|2020-09-28 17:25:00|4843.1|4841.1|4841.1|4839.1|4843.3|4841.3|4840.1|4838.1|10
1601314200000|2020-09-28 17:30:00|4841.3|4839.3|4844.8|4842.8|4845.1|4843.1|4841.3|4839.3|24
1601314500000|2020-09-28 17:35:00|4845.1|4843.1|4844.1|4842.1|4845.8|4843.8|4844.1|4842.1|29
1601314800000|2020-09-28 17:40:00|4843.8|4841.8|4842.1|4840.1|4844.1|4842.1|4841.6|4839.6|24
1601315100000|2020-09-28 17:45:00|4842.3|4840.3|4844.3|4842.3|4844.6|4842.6|4841.6|4839.6|47
1601315400000|2020-09-28 17:50:00|4844.6|4842.6|4843.8|4841.8|4844.8|4842.8|4842.6|4840.6|21
1601315700000|2020-09-28 17:55:00|4844.1|4842.1|4843.3|4841.3|4844.8|4842.8|4843.3|4841.3|15
1601316000000|2020-09-28 18:00:00|4843.1|4841.1|4842.8|4840.8|4844.3|4842.3|4841.6|4839.6|27
1601316300000|2020-09-28 18:05:00|4843.1|4841.1|4844.3|4842.3|4844.6|4842.6|4842.8|4840.8|24
1601316600000|2020-09-28 18:10:00|4844.1|4842.1|4844.3|4842.3|4846.1|4844.1|4843.8|4841.8|37
1601316900000|2020-09-28 18:15:00|4844.6|4842.6|4843.8|4841.8|4846.3|4844.3|4843.8|4841.8|43
1601317200000|2020-09-28 18:20:00|4843.6|4841.6|4840.8|4838.8|4843.6|4841.6|4840.8|4838.8|29
1601317500000|2020-09-28 18:25:00|4840.6|4838.6|4842.1|4840.1|4842.8|4840.8|4840.6|4838.6|26
1601317800000|2020-09-28 18:30:00|4841.8|4839.8|4843.8|4841.8|4844.3|4842.3|4841.8|4839.8|36
1601318100000|2020-09-28 18:35:00|4843.6|4841.6|4845.3|4843.3|4845.3|4843.3|4842.3|4840.3|63
1601318400000|2020-09-28 18:40:00|4845.6|4843.6|4844.3|4842.3|4845.6|4843.6|4842.6|4840.6|49
1601318700000|2020-09-28 18:45:00|4844.1|4842.1|4843.3|4841.3|4845.6|4843.6|4842.8|4840.8|40
1601319000000|2020-09-28 18:50:00|4843.8|4841.8|4842.3|4840.3|4844.3|4842.3|4842.3|4840.3|19
1601319300000|2020-09-28 18:55:00|4842.1|4840.1|4842.3|4840.3|4842.8|4840.8|4841.8|4839.8|39
1601319600000|2020-09-28 19:00:00|4842.6|4840.6|4838.8|4836.8|4843.1|4841.1|4838.1|4836.1|66
1601319900000|2020-09-28 19:05:00|4838.6|4836.6|4837.8|4835.8|4841.1|4839.1|4837.6|4835.6|41
1601320200000|2020-09-28 19:10:00|4838.1|4836.1|4840.3|4838.3|4840.6|4838.6|4837.1|4835.1|36
1601320500000|2020-09-28 19:15:00|4840.1|4838.1|4840.8|4838.8|4842.3|4840.3|4837.8|4835.8|26
1601320800000|2020-09-28 19:20:00|4841.6|4839.6|4841.1|4839.1|4842.8|4840.8|4840.3|4838.3|32
1601321100000|2020-09-28 19:25:00|4841.3|4839.3|4843.8|4841.8|4843.8|4841.8|4841.1|4839.1|20
1601321400000|2020-09-28 19:30:00|4844.1|4842.1|4836.3|4834.3|4844.1|4842.1|4835.1|4833.1|42
1601321700000|2020-09-28 19:35:00|4836.1|4834.1|4837.3|4835.3|4837.8|4835.8|4835.8|4833.8|27
1601322000000|2020-09-28 19:40:00|4837.6|4835.6|4840.8|4838.8|4841.1|4839.1|4837.3|4835.3|62
1601322300000|2020-09-28 19:45:00|4840.6|4838.6|4837.6|4835.6|4841.1|4839.1|4837.6|4835.6|37
1601322600000|2020-09-28 19:50:00|4837.3|4835.3|4840.3|4838.3|4840.3|4838.3|4836.3|4834.3|116
1601322900000|2020-09-28 19:55:00|4840.6|4838.6|4840.8|4838.8|4841.8|4839.8|4837.8|4835.8|138
1601323200000|2020-09-28 20:00:00|4843.6|4839.6|4846.5|4842.5|4848.4|4844.4|4841.5|4837.5|0
1601323500000|2020-09-28 20:05:00|4846.9|4842.9|4848.5|4844.5|4848.5|4844.5|4845.5|4841.5|0
1601323800000|2020-09-28 20:10:00|4848.4|4844.4|4849|4845|4851.6|4847.6|4847.1|4843.1|0
1601324100000|2020-09-28 20:15:00|4848.6|4844.6|4848.6|4844.6|4848.8|4844.8|4848.1|4844.1|0
1601324400000|2020-09-28 20:20:00|4848.7|4844.7|4848.7|4844.7|4849.1|4845.1|4848.6|4844.6|0
1601324700000|2020-09-28 20:25:00|4848.5|4844.5|4848.2|4844.2|4848.6|4844.6|4848.2|4844.2|0
1601325000000|2020-09-28 20:30:00|4848.6|4844.6|4852.2|4848.2|4852.2|4848.2|4848.2|4844.2|0
1601325300000|2020-09-28 20:35:00|4852.1|4848.1|4852.1|4848.1|4852.4|4848.4|4849.9|4845.9|0
1601325600000|2020-09-28 20:40:00|4852.2|4848.2|4856.9|4852.9|4856.9|4852.9|4852.1|4848.1|0
1601325900000|2020-09-28 20:45:00|4856.8|4852.8|4855.6|4851.6|4857.2|4853.2|4853.8|4849.8|0
1601326200000|2020-09-28 20:50:00|4855.3|4851.3|4854.4|4850.4|4855.6|4851.6|4854.3|4850.3|0
1601326500000|2020-09-28 20:55:00|4854.3|4850.3|4853.6|4849.6|4854.3|4850.3|4851.2|4847.2|0
1601326800000|2020-09-28 21:00:00|4853|4849|4852.9|4848.9|4853.4|4849.4|4852.5|4848.5|0
1601327100000|2020-09-28 21:05:00|4853|4849|4853.4|4849.4|4853.4|4849.4|4852.8|4848.8|0
1601327400000|2020-09-28 21:10:00|4853.6|4849.6|4853.9|4849.9|4854|4850|4853.5|4849.5|0
1601327700000|2020-09-28 21:15:00|4853.8|4849.8|4853.6|4849.6|4853.9|4849.9|4853.5|4849.5|0
1601328000000|2020-09-28 21:20:00|4853.5|4849.5|4853.7|4849.7|4853.7|4849.7|4853.5|4849.5|0
1601328600000|2020-09-28 21:30:00|4853.4|4849.4|4853.4|4849.4|4853.5|4849.5|4853.1|4849.1|0
1601328900000|2020-09-28 21:35:00|4853.1|4849.1|4852.9|4848.9|4853.3|4849.3|4852.9|4848.9|0
1601329200000|2020-09-28 21:40:00|4852.7|4848.7|4852.7|4848.7|4852.7|4848.7|4852.7|4848.7|0
1601329500000|2020-09-28 21:45:00|4852.9|4848.9|4852.9|4848.9|4852.9|4848.9|4852.9|4848.9|0
1601329800000|2020-09-28 21:50:00|4853|4849|4853.4|4849.4|4853.5|4849.5|4852.5|4848.5|0
1601330100000|2020-09-28 21:55:00|4853.7|4849.7|4853.9|4849.9|4853.9|4849.9|4853|4849|0
1601330400000|2020-09-28 22:00:00|4853.6|4849.6|4853.9|4849.9|4855.9|4851.9|4851.4|4847.4|0
1601330700000|2020-09-28 22:05:00|4854|4850|4852|4848|4854.3|4850.3|4851.7|4847.7|0
1601331000000|2020-09-28 22:10:00|4851.7|4847.7|4852.7|4848.7|4853.6|4849.6|4851.4|4847.4|0
1601331300000|2020-09-28 22:15:00|4852.8|4848.8|4854.1|4850.1|4854.4|4850.4|4851.8|4847.8|0
1601331600000|2020-09-28 22:20:00|4854|4850|4855|4851|4855.6|4851.6|4853.6|4849.6|0
1601331900000|2020-09-28 22:25:00|4855.4|4851.4|4855|4851|4855.4|4851.4|4854.7|4850.7|0
1601332200000|2020-09-28 22:30:00|4855.3|4851.3|4855|4851|4855.9|4851.9|4854.7|4850.7|0
1601332500000|2020-09-28 22:35:00|4854.7|4850.7|4857.3|4853.3|4859|4855|4854.7|4850.7|0
1601332800000|2020-09-28 22:40:00|4857.4|4853.4|4857.2|4853.2|4858.1|4854.1|4856.9|4852.9|0
1601333100000|2020-09-28 22:45:00|4857.3|4853.3|4854.8|4850.8|4857.3|4853.3|4854.8|4850.8|0
1601333700000|2020-09-28 22:55:00|4854.9|4850.9|4856.3|4852.3|4856.3|4852.3|4854.9|4850.9|0
1601334000000|2020-09-28 23:00:00|4856.2|4852.2|4856.6|4852.6|4856.9|4852.9|4855.9|4851.9|0
1601334300000|2020-09-28 23:05:00|4856.8|4852.8|4856.6|4852.6|4856.9|4852.9|4856.3|4852.3|0
1601334600000|2020-09-28 23:10:00|4856.3|4852.3|4856.3|4852.3|4856.6|4852.6|4855.9|4851.9|0
1601334900000|2020-09-28 23:15:00|4855.8|4852.8|4857.2|4854.2|4857.2|4854.2|4855.8|4852.8|0
1601335200000|2020-09-28 23:20:00|4857.6|4854.6|4859.4|4856.4|4860.9|4857.9|4857.6|4854.6|0
1601335500000|2020-09-28 23:25:00|4859.5|4856.5|4858.8|4855.8|4859.7|4856.7|4858.8|4855.8|0
1601335800000|2020-09-28 23:30:00|4858.9|4855.9|4859.1|4856.1|4859.8|4856.8|4858|4855|0
1601336100000|2020-09-28 23:35:00|4859.2|4856.2|4858.7|4855.7|4859.7|4856.7|4858.6|4855.6|0
1601336400000|2020-09-28 23:40:00|4858.8|4855.8|4859.5|4856.5|4859.8|4856.8|4858.4|4855.4|0
1601336700000|2020-09-28 23:45:00|4859.6|4856.6|4860.2|4857.2|4860.4|4857.4|4859|4856|0
1601337000000|2020-09-28 23:50:00|4860.3|4857.3|4862.3|4859.3|4862.4|4859.4|4859.5|4856.5|0
1601337300000|2020-09-28 23:55:00|4862.4|4859.4|4861.3|4858.3|4862.4|4859.4|4859.8|4856.8|0
1601337600000|2020-09-29 00:00:00|4860.9|4857.9|4856.4|4853.4|4860.9|4857.9|4855.3|4852.3|0
1601337900000|2020-09-29 00:05:00|4856.7|4853.7|4858.1|4855.1|4858.1|4855.1|4856.7|4853.7|0
1601338200000|2020-09-29 00:10:00|4858.2|4855.2|4857.9|4854.9|4859.4|4856.4|4856.5|4853.5|0
1601338500000|2020-09-29 00:15:00|4857.8|4854.8|4853.4|4850.4|4862.5|4859.5|4853.3|4850.3|0
1601338800000|2020-09-29 00:20:00|4853.3|4850.3|4851.9|4848.9|4853.3|4850.3|4850.4|4847.4|0
1601339100000|2020-09-29 00:25:00|4851.8|4848.8|4853.2|4850.2|4854.7|4851.7|4851.8|4848.8|0
1601339400000|2020-09-29 00:30:00|4853.2|4850.2|4853.1|4850.1|4854.6|4851.6|4852.4|4849.4|0
1601339700000|2020-09-29 00:35:00|4853|4850|4858.8|4855.8|4858.8|4855.8|4853|4850|0
1601340000000|2020-09-29 00:40:00|4858.5|4855.5|4856|4853|4858.8|4855.8|4856|4853|0
1601340300000|2020-09-29 00:45:00|4856.2|4853.2|4857.5|4854.5|4857.6|4854.6|4856.1|4853.1|0
1601340600000|2020-09-29 00:50:00|4857.6|4854.6|4857.4|4854.4|4858.9|4855.9|4857.4|4854.4|0
1601340900000|2020-09-29 00:55:00|4857.3|4854.3|4857.4|4854.4|4857.5|4854.5|4856|4853|0
1601341200000|2020-09-29 01:00:00|4857.5|4854.5|4857.5|4854.5|4860.3|4857.3|4857.3|4854.3|0
1601341500000|2020-09-29 01:05:00|4857.6|4854.6|4856.8|4853.8|4857.6|4854.6|4856.1|4853.1|0
1601341800000|2020-09-29 01:10:00|4857.6|4854.6|4854.6|4851.6|4857.6|4854.6|4854.5|4851.5|0
1601342100000|2020-09-29 01:15:00|4854.7|4851.7|4848.8|4845.8|4854.7|4851.7|4847.4|4844.4|0
1601342400000|2020-09-29 01:20:00|4848.9|4845.9|4850.3|4847.3|4851.8|4848.8|4848.8|4845.8|0
1601342700000|2020-09-29 01:25:00|4850.2|4847.2|4850.1|4847.1|4851.7|4848.7|4848.8|4845.8|0
1601343000000|2020-09-29 01:30:00|4849.9|4846.9|4848.1|4845.1|4850.2|4847.2|4847.3|4844.3|0
1601343300000|2020-09-29 01:35:00|4847.8|4844.8|4850|4847|4850.1|4847.1|4846|4843|0
1601343600000|2020-09-29 01:40:00|4850.1|4847.1|4848.5|4845.5|4850.1|4847.1|4848.4|4845.4|0
1601343900000|2020-09-29 01:45:00|4848.2|4845.2|4848.2|4845.2|4851.1|4848.1|4847.1|4844.1|0
1601344200000|2020-09-29 01:50:00|4848.3|4845.3|4851.8|4848.8|4851.8|4848.8|4848.2|4845.2|0
1601344500000|2020-09-29 01:55:00|4852.3|4849.3|4855.8|4852.8|4855.9|4852.9|4851.7|4848.7|0
1601344800000|2020-09-29 02:00:00|4855.9|4852.9|4851|4848|4857.2|4854.2|4849.6|4846.6|0
1601345100000|2020-09-29 02:05:00|4852.4|4849.4|4853.9|4850.9|4854.4|4851.4|4852.3|4849.3|0
1601345400000|2020-09-29 02:10:00|4855.2|4852.2|4858.9|4855.9|4861.6|4858.6|4853.9|4850.9|0
1601345700000|2020-09-29 02:15:00|4859.1|4856.1|4858.8|4855.8|4859.5|4856.5|4857.4|4854.4|0
1601346000000|2020-09-29 02:20:00|4858.7|4855.7|4857|4854|4858.7|4855.7|4857|4854|0
1601346300000|2020-09-29 02:25:00|4856.9|4853.9|4858.4|4855.4|4859.8|4856.8|4856.9|4853.9|0
1601346600000|2020-09-29 02:30:00|4858.4|4855.4|4854.5|4851.5|4858.6|4855.6|4854.4|4851.4|0
1601346900000|2020-09-29 02:35:00|4854.4|4851.4|4851.5|4848.5|4854.5|4851.5|4851.5|4848.5|0
1601347200000|2020-09-29 02:40:00|4851.6|4848.6|4851.5|4848.5|4853|4850|4851.5|4848.5|0
1601347500000|2020-09-29 02:45:00|4851.1|4848.1|4851.3|4848.3|4851.7|4848.7|4848.8|4845.8|0
1601347800000|2020-09-29 02:50:00|4849.9|4846.9|4852.7|4849.7|4852.7|4849.7|4849.9|4846.9|0
1601348100000|2020-09-29 02:55:00|4852.2|4849.2|4851.3|4848.3|4852.2|4849.2|4850|4847|0
1601348400000|2020-09-29 03:00:00|4851.2|4848.2|4851.2|4848.2|4851.2|4848.2|4851.2|4848.2|0
1601348700000|2020-09-29 03:05:00|4851.3|4848.3|4851.3|4848.3|4851.3|4848.3|4851.2|4848.2|0
1601349000000|2020-09-29 03:10:00|4851.2|4848.2|4852.7|4849.7|4852.7|4849.7|4851.2|4848.2|0
1601349300000|2020-09-29 03:15:00|4852.4|4849.4|4851.1|4848.1|4852.4|4849.4|4849.7|4846.7|0
1601349600000|2020-09-29 03:20:00|4851.6|4848.6|4851.1|4848.1|4852.5|4849.5|4849.7|4846.7|0
1601349900000|2020-09-29 03:25:00|4851|4848|4851|4848|4851.1|4848.1|4849.7|4846.7|0
1601350200000|2020-09-29 03:30:00|4850.5|4847.5|4850.4|4847.4|4851.1|4848.1|4848.2|4845.2|0
1601350500000|2020-09-29 03:35:00|4850.1|4847.1|4852.5|4849.5|4852.6|4849.6|4849.7|4846.7|0
1601350800000|2020-09-29 03:40:00|4852.4|4849.4|4854|4851|4854|4851|4852.4|4849.4|0
1601351100000|2020-09-29 03:45:00|4853.9|4850.9|4852.5|4849.5|4854|4851|4852.5|4849.5|0
1601351400000|2020-09-29 03:50:00|4852.6|4849.6|4853.6|4850.6|4853.9|4850.9|4851.5|4848.5|0
1601351700000|2020-09-29 03:55:00|4853.7|4850.7|4855.1|4852.1|4855.2|4852.2|4853.7|4850.7|0
1601352000000|2020-09-29 04:00:00|4855.2|4852.2|4856.5|4853.5|4856.6|4853.6|4855.1|4852.1|0
1601352300000|2020-09-29 04:05:00|4856.6|4853.6|4856.5|4853.5|4856.6|4853.6|4855.2|4852.2|0
1601352600000|2020-09-29 04:10:00|4856.6|4853.6|4859.7|4856.7|4861|4858|4856.5|4853.5|0
1601352900000|2020-09-29 04:15:00|4859.7|4856.7|4859.7|4856.7|4861|4858|4859.6|4856.6|0
1601353200000|2020-09-29 04:20:00|4860.2|4857.2|4861|4858|4861.1|4858.1|4859.6|4856.6|0
1601353500000|2020-09-29 04:25:00|4860.7|4857.7|4861|4858|4861|4858|4859.6|4856.6|0
1601353800000|2020-09-29 04:30:00|4861.1|4858.1|4859.6|4856.6|4861.1|4858.1|4859.5|4856.5|0
1601354100000|2020-09-29 04:35:00|4859.5|4856.5|4859.5|4856.5|4860.9|4857.9|4858.2|4855.2|0
1601354400000|2020-09-29 04:40:00|4859.2|4856.2|4859.5|4856.5|4859.5|4856.5|4858.1|4855.1|0
1601354700000|2020-09-29 04:45:00|4860|4857|4865.3|4862.3|4865.3|4862.3|4859.5|4856.5|0
1601355000000|2020-09-29 04:50:00|4865.4|4862.4|4865|4862|4867|4864|4864.3|4861.3|0
1601355300000|2020-09-29 04:55:00|4864.7|4861.7|4867.2|4864.2|4867.2|4864.2|4864.2|4861.2|0
1601355600000|2020-09-29 05:00:00|4867.7|4864.7|4870.2|4867.2|4871.6|4868.6|4867|4864|0
1601355900000|2020-09-29 05:05:00|4870.1|4867.1|4866.6|4863.6|4870.9|4867.9|4865.4|4862.4|0
1601356200000|2020-09-29 05:10:00|4866.4|4863.4|4865.2|4862.2|4866.5|4863.5|4865|4862|0
1601356500000|2020-09-29 05:15:00|4865.5|4862.5|4858.5|4855.5|4866.6|4863.6|4857.9|4854.9|0
1601356800000|2020-09-29 05:20:00|4858.8|4855.8|4856.5|4853.5|4860|4857|4855.8|4852.8|0
1601357100000|2020-09-29 05:25:00|4856.3|4853.3|4853.6|4850.6|4858|4855|4852.9|4849.9|0
1601357400000|2020-09-29 05:30:00|4853.9|4850.9|4853.7|4850.7|4854.4|4851.4|4851.2|4848.2|0
1601357700000|2020-09-29 05:35:00|4854|4851|4853.3|4850.3|4854.8|4851.8|4852.5|4849.5|0
1601358000000|2020-09-29 05:40:00|4852.8|4849.8|4849|4846|4852.8|4849.8|4848.2|4845.2|0
1601358300000|2020-09-29 05:45:00|4849.1|4846.1|4851.1|4848.1|4852.4|4849.4|4849|4846|0
1601358600000|2020-09-29 05:50:00|4850.6|4847.6|4853.9|4850.9|4853.9|4850.9|4849.7|4846.7|0
1601358900000|2020-09-29 05:55:00|4853.4|4850.4|4854.1|4851.1|4854.1|4851.1|4851.2|4848.2|0
1601359200000|2020-09-29 06:00:00|4855.3|4852.3|4849.3|4847.3|4855.8|4852.3|4849.3|4847.3|166
1601359500000|2020-09-29 06:05:00|4848.3|4846.3|4848.6|4846.6|4848.8|4846.8|4843.3|4841.3|240
1601359800000|2020-09-29 06:10:00|4848.8|4846.8|4846.3|4844.3|4850.8|4848.8|4846.3|4844.3|86
1601360100000|2020-09-29 06:15:00|4846.1|4844.1|4843.1|4841.1|4847.6|4845.6|4842.3|4840.3|99
1601360400000|2020-09-29 06:20:00|4842.8|4840.8|4843.3|4841.3|4843.3|4841.3|4840.3|4838.3|59
1601360700000|2020-09-29 06:25:00|4843.1|4841.1|4844.8|4842.8|4845.3|4843.3|4843.1|4841.1|31
1601361000000|2020-09-29 06:30:00|4845.1|4843.1|4840.3|4838.3|4845.1|4843.1|4840.1|4838.1|38
1601361300000|2020-09-29 06:35:00|4840.6|4838.6|4839.3|4837.3|4840.8|4838.8|4836.8|4834.8|75
1601361600000|2020-09-29 06:40:00|4839.6|4837.6|4837.6|4835.6|4840.3|4838.3|4836.6|4834.6|51
1601361900000|2020-09-29 06:45:00|4837.8|4835.8|4838.8|4836.8|4841.1|4839.1|4837.6|4835.6|39
1601362200000|2020-09-29 06:50:00|4839.1|4837.1|4837.8|4835.8|4840.3|4838.3|4837.8|4835.8|23
1601362500000|2020-09-29 06:55:00|4837.6|4835.6|4834.6|4832.6|4838.3|4836.3|4831.3|4829.3|188
1601362800000|2020-09-29 07:00:00|4834.1|4833.1|4828.3|4827.3|4838.1|4837.1|4825.3|4824.3|1509
1601363100000|2020-09-29 07:05:00|4828.8|4827.8|4817.8|4816.8|4829.1|4828.1|4813.8|4812.8|1031
1601363400000|2020-09-29 07:10:00|4817.6|4816.6|4819.1|4818.1|4823.3|4822.3|4815.1|4814.1|821
1601363700000|2020-09-29 07:15:00|4818.8|4817.8|4812.1|4811.1|4820.8|4819.8|4812.1|4811.1|811
1601364000000|2020-09-29 07:20:00|4811.8|4810.8|4827.8|4826.8|4829.3|4828.3|4811.6|4810.6|806
1601364300000|2020-09-29 07:25:00|4828.1|4827.1|4830.8|4829.8|4836.1|4835.1|4825.1|4824.1|996
1601364600000|2020-09-29 07:30:00|4830.6|4829.6|4829.3|4828.3|4831.3|4830.3|4823.3|4822.3|806
1601364900000|2020-09-29 07:35:00|4829.1|4828.1|4827.1|4826.1|4830.6|4829.6|4822.1|4821.1|535
1601365200000|2020-09-29 07:40:00|4826.8|4825.8|4823.1|4822.1|4828.1|4827.1|4822.6|4821.6|515
1601365500000|2020-09-29 07:45:00|4823.6|4822.6|4818.6|4817.6|4824.8|4823.8|4818.3|4817.3|719
1601365800000|2020-09-29 07:50:00|4817.6|4816.6|4818.3|4817.3|4819.8|4818.8|4815.1|4814.1|1010
1601366100000|2020-09-29 07:55:00|4818.1|4817.1|4824.6|4823.6|4826.3|4825.3|4818.1|4817.1|818
1601366400000|2020-09-29 08:00:00|4824.8|4823.8|4808.6|4807.6|4825.6|4824.6|4807.6|4806.6|767
1601366700000|2020-09-29 08:05:00|4808.3|4807.3|4811.3|4810.3|4811.3|4810.3|4806.1|4805.1|707
1601367000000|2020-09-29 08:10:00|4811.1|4810.1|4815.3|4814.3|4815.6|4814.6|4807.1|4806.1|443
1601367300000|2020-09-29 08:15:00|4815.1|4814.1|4821.1|4820.1|4824.3|4823.3|4815.1|4814.1|644
1601367600000|2020-09-29 08:20:00|4821.3|4820.3|4823.8|4822.8|4824.8|4823.8|4818.6|4817.6|627
1601367900000|2020-09-29 08:25:00|4824.1|4823.1|4823.1|4822.1|4826.3|4825.3|4821.6|4820.6|472
1601368200000|2020-09-29 08:30:00|4822.6|4821.6|4829.6|4828.6|4831.1|4830.1|4821.6|4820.6|683
1601368500000|2020-09-29 08:35:00|4829.3|4828.3|4828.3|4827.3|4830.6|4829.6|4826.3|4825.3|418
1601368800000|2020-09-29 08:40:00|4828.1|4827.1|4824.1|4823.1|4830.6|4829.6|4821.3|4820.3|472
1601369100000|2020-09-29 08:45:00|4823.8|4822.8|4819.6|4818.6|4831.6|4830.6|4819.1|4818.1|549
1601369400000|2020-09-29 08:50:00|4819.8|4818.8|4819.3|4818.3|4821.8|4820.8|4818.1|4817.1|495
1601369700000|2020-09-29 08:55:00|4819.6|4818.6|4822.8|4821.8|4825.1|4824.1|4819.1|4818.1|354
1601370000000|2020-09-29 09:00:00|4823.1|4822.1|4823.6|4822.6|4824.6|4823.6|4820.3|4819.3|322
1601370300000|2020-09-29 09:05:00|4823.3|4822.3|4828.8|4827.8|4829.6|4828.6|4821.6|4820.6|440
1601370600000|2020-09-29 09:10:00|4829.1|4828.1|4824.3|4823.3|4829.1|4828.1|4824.1|4823.1|336
1601370900000|2020-09-29 09:15:00|4824.1|4823.1|4822.3|4821.3|4825.1|4824.1|4821.3|4820.3|351
1601371200000|2020-09-29 09:20:00|4822.1|4821.1|4818.3|4817.3|4823.1|4822.1|4818.1|4817.1|397
1601371500000|2020-09-29 09:25:00|4818.1|4817.1|4821.3|4820.3|4822.6|4821.6|4815.6|4814.6|332
1601371800000|2020-09-29 09:30:00|4821.6|4820.6|4820.1|4819.1|4821.6|4820.6|4816.6|4815.6|280
1601372100000|2020-09-29 09:35:00|4820.3|4819.3|4822.8|4821.8|4824.1|4823.1|4820.1|4819.1|262
1601372400000|2020-09-29 09:40:00|4822.6|4821.6|4825.1|4824.1|4826.1|4825.1|4822.6|4821.6|433
1601372700000|2020-09-29 09:45:00|4825.3|4824.3|4822.1|4821.1|4825.8|4824.8|4821.6|4820.6|314
1601373000000|2020-09-29 09:50:00|4821.8|4820.8|4824.1|4823.1|4825.1|4824.1|4820.3|4819.3|245
1601373300000|2020-09-29 09:55:00|4824.3|4823.3|4826.3|4825.3|4828.6|4827.6|4822.6|4821.6|301
1601373600000|2020-09-29 10:00:00|4826.1|4825.1|4827.6|4826.6|4828.8|4827.8|4824.6|4823.6|328
1601373900000|2020-09-29 10:05:00|4827.3|4826.3|4831.6|4830.6|4832.6|4831.6|4827.1|4826.1|269
1601374200000|2020-09-29 10:10:00|4831.3|4830.3|4836.6|4835.6|4839.1|4838.1|4831.3|4830.3|545
1601374500000|2020-09-29 10:15:00|4836.3|4835.3|4839.1|4838.1|4839.3|4838.3|4835.6|4834.6|272
1601374800000|2020-09-29 10:20:00|4839.3|4838.3|4841.1|4840.1|4841.1|4840.1|4836.8|4835.8|475
1601375100000|2020-09-29 10:25:00|4840.8|4839.8|4840.6|4839.6|4841.1|4840.1|4838.1|4837.1|237
1601375400000|2020-09-29 10:30:00|4840.8|4839.8|4840.6|4839.6|4843.6|4842.6|4839.3|4838.3|386
1601375700000|2020-09-29 10:35:00|4840.3|4839.3|4837.6|4836.6|4840.6|4839.6|4835.6|4834.6|379
1601376000000|2020-09-29 10:40:00|4837.8|4836.8|4835.6|4834.6|4840.8|4839.8|4835.6|4834.6|312
1601376300000|2020-09-29 10:45:00|4835.3|4834.3|4832.6|4831.6|4837.6|4836.6|4832.6|4831.6|321
1601376600000|2020-09-29 10:50:00|4832.8|4831.8|4833.8|4832.8|4836.1|4835.1|4832.6|4831.6|160
1601376900000|2020-09-29 10:55:00|4833.6|4832.6|4836.6|4835.6|4838.1|4837.1|4833.3|4832.3|269
1601377200000|2020-09-29 11:00:00|4836.8|4835.8|4838.1|4837.1|4840.6|4839.6|4836.8|4835.8|216
1601377500000|2020-09-29 11:05:00|4838.3|4837.3|4841.8|4840.8|4842.6|4841.6|4838.3|4837.3|239
1601377800000|2020-09-29 11:10:00|4842.1|4841.1|4840.1|4839.1|4844.3|4843.3|4840.1|4839.1|268
1601378100000|2020-09-29 11:15:00|4840.3|4839.3|4843.8|4842.8|4844.1|4843.1|4840.3|4839.3|283
1601378400000|2020-09-29 11:20:00|4843.6|4842.6|4840.8|4839.8|4843.8|4842.8|4839.6|4838.6|199
1601378700000|2020-09-29 11:25:00|4841.1|4840.1|4841.8|4840.8|4842.6|4841.6|4839.1|4838.1|227
1601379000000|2020-09-29 11:30:00|4841.6|4840.6|4837.8|4836.8|4842.1|4841.1|4837.8|4836.8|275
1601379300000|2020-09-29 11:35:00|4838.1|4837.1|4837.6|4836.6|4838.8|4837.8|4836.8|4835.8|171
1601379600000|2020-09-29 11:40:00|4838.2|4837.2|4840.2|4839.2|4841.4|4840.4|4837.7|4836.7|213
1601379900000|2020-09-29 11:45:00|4839.9|4838.9|4838.2|4837.2|4841.2|4840.2|4836.2|4835.2|229
1601380200000|2020-09-29 11:50:00|4837.9|4836.9|4836.2|4835.2|4839.2|4838.2|4835.2|4834.2|158
1601380500000|2020-09-29 11:55:00|4836.4|4835.4|4838.2|4837.2|4838.9|4837.9|4835.9|4834.9|198
1601380800000|2020-09-29 12:00:00|4838.4|4837.4|4832.2|4831.2|4839.2|4838.2|4832.2|4831.2|367
1601381100000|2020-09-29 12:05:00|4832.4|4831.4|4832.4|4831.4|4833.4|4832.4|4830.4|4829.4|354
1601381400000|2020-09-29 12:10:00|4832.2|4831.2|4831.2|4830.2|4833.7|4832.7|4830.2|4829.2|267
1601381700000|2020-09-29 12:15:00|4830.9|4829.9|4833.2|4832.2|4833.7|4832.7|4830.9|4829.9|227
1601382000000|2020-09-29 12:20:00|4832.9|4831.9|4835.4|4834.4|4836.7|4835.7|4832.9|4831.9|309
1601382300000|2020-09-29 12:25:00|4835.7|4834.7|4836.7|4835.7|4836.9|4835.9|4833.7|4832.7|196
1601382600000|2020-09-29 12:30:00|4836.9|4835.9|4840.4|4839.4|4840.7|4839.7|4836.4|4835.4|318
1601382900000|2020-09-29 12:35:00|4840.2|4839.2|4842.9|4841.9|4844.2|4843.2|4839.2|4838.2|310
1601383200000|2020-09-29 12:40:00|4842.7|4841.7|4841.4|4840.4|4845.4|4844.4|4841.2|4840.2|233
1601383500000|2020-09-29 12:45:00|4841.2|4840.2|4842.7|4841.7|4843.2|4842.2|4840.7|4839.7|216
1601383800000|2020-09-29 12:50:00|4842.4|4841.4|4843.9|4842.9|4844.7|4843.7|4842.2|4841.2|245
1601384100000|2020-09-29 12:55:00|4843.7|4842.7|4842.7|4841.7|4845.4|4844.4|4841.2|4840.2|230
1601384400000|2020-09-29 13:00:00|4842.4|4841.4|4843.9|4842.9|4845.2|4844.2|4840.9|4839.9|346
1601384700000|2020-09-29 13:05:00|4843.7|4842.7|4844.7|4843.7|4845.7|4844.7|4843.2|4842.2|155
1601385000000|2020-09-29 13:10:00|4844.9|4843.9|4843.7|4842.7|4845.2|4844.2|4843.2|4842.2|209
1601385300000|2020-09-29 13:15:00|4843.9|4842.9|4844.7|4843.7|4847.7|4846.7|4843.7|4842.7|356
1601385600000|2020-09-29 13:20:00|4844.9|4843.9|4843.9|4842.9|4845.7|4844.7|4842.7|4841.7|250
1601385900000|2020-09-29 13:25:00|4843.7|4842.7|4839.7|4838.7|4844.9|4843.9|4839.2|4838.2|674
1601386200000|2020-09-29 13:30:00|4839.4|4838.4|4842.2|4841.2|4844.2|4843.2|4837.4|4836.4|656
1601386500000|2020-09-29 13:35:00|4841.9|4840.9|4846.2|4845.2|4846.7|4845.7|4841.2|4840.2|406
1601386800000|2020-09-29 13:40:00|4846.4|4845.4|4839.2|4838.2|4847.7|4846.7|4835.7|4834.7|515
1601387100000|2020-09-29 13:45:00|4838.9|4837.9|4840.9|4839.9|4845.7|4844.7|4838.4|4837.4|328
1601387400000|2020-09-29 13:50:00|4841.2|4840.2|4835.7|4834.7|4841.4|4840.4|4831.7|4830.7|403
1601387700000|2020-09-29 13:55:00|4835.9|4834.9|4833.4|4832.4|4837.9|4836.9|4830.7|4829.7|419
1601388000000|2020-09-29 14:00:00|4833.7|4832.7|4840.2|4839.2|4841.2|4840.2|4829.9|4828.9|737
1601388300000|2020-09-29 14:05:00|4839.9|4838.9|4840.9|4839.9|4841.2|4840.2|4836.7|4835.7|456
1601388600000|2020-09-29 14:10:00|4840.7|4839.7|4842.2|4841.2|4843.5|4842.5|4839.5|4838.5|418
1601388900000|2020-09-29 14:15:00|4842.5|4841.5|4842.2|4841.2|4845|4844|4841|4840|489
1601389200000|2020-09-29 14:20:00|4842|4841|4846|4845|4846.5|4845.5|4838.5|4837.5|496
1601389500000|2020-09-29 14:25:00|4846.2|4845.2|4842.7|4841.7|4847|4846|4841.5|4840.5|473
1601389800000|2020-09-29 14:30:00|4842.5|4841.5|4836.5|4835.5|4843.5|4842.5|4835.2|4834.2|665
1601390100000|2020-09-29 14:35:00|4836.7|4835.7|4827.5|4826.5|4837|4836|4824.2|4823.2|943
1601390400000|2020-09-29 14:40:00|4827.2|4826.2|4827.7|4826.7|4830.5|4829.5|4826|4825|614
1601390700000|2020-09-29 14:45:00|4827.5|4826.5|4826|4825|4829.5|4828.5|4820.2|4819.2|798
1601391000000|2020-09-29 14:50:00|4825.7|4824.7|4821.7|4820.7|4828|4827|4820.5|4819.5|765
1601391300000|2020-09-29 14:55:00|4822|4821|4826|4825|4827.2|4826.2|4821.5|4820.5|669
1601391600000|2020-09-29 15:00:00|4826.2|4825.2|4828.5|4827.5|4829.5|4828.5|4823|4822|872
1601391900000|2020-09-29 15:05:00|4828.2|4827.2|4827.5|4826.5|4831.5|4830.5|4826.5|4825.5|663
1601392200000|2020-09-29 15:10:00|4827.7|4826.7|4830|4829|4833.5|4832.5|4827.5|4826.5|718
1601392500000|2020-09-29 15:15:00|4830.2|4829.2|4831.2|4830.2|4834|4833|4829.7|4828.7|696
1601392800000|2020-09-29 15:20:00|4831.5|4830.5|4837|4836|4837|4836|4831|4830|818
1601393100000|2020-09-29 15:25:00|4837.2|4836.2|4830.7|4829.7|4838|4837|4829.5|4828.5|1323
1601393400000|2020-09-29 15:30:00|4831.5|4829.5|4833|4831|4836.7|4834.7|4830.7|4828.7|2357
1601393700000|2020-09-29 15:35:00|4833.5|4831.5|4836.5|4834.5|4838|4836|4832|4830|941
1601394000000|2020-09-29 15:40:00|4836.7|4834.7|4822.2|4820.2|4837|4835|4820.7|4818.7|1006
1601394300000|2020-09-29 15:45:00|4822.5|4820.5|4816|4814|4823.2|4821.2|4814.7|4812.7|449
1601394600000|2020-09-29 15:50:00|4816.2|4814.2|4822|4820|4822.7|4820.7|4814.2|4812.2|310
1601394900000|2020-09-29 15:55:00|4822.2|4820.2|4823.2|4821.2|4825.2|4823.2|4822|4820|261
1601395200000|2020-09-29 16:00:00|4823.5|4821.5|4816.7|4814.7|4824.2|4822.2|4816.5|4814.5|99
1601395500000|2020-09-29 16:05:00|4817|4815|4821.7|4819.7|4822|4820|4815|4813|67
1601395800000|2020-09-29 16:10:00|4821.5|4819.5|4820.7|4818.7|4822|4820|4819.2|4817.2|41
1601396100000|2020-09-29 16:15:00|4820.5|4818.5|4821.7|4819.7|4822.5|4820.5|4819|4817|65
1601396400000|2020-09-29 16:20:00|4822|4820|4819.2|4817.2|4823.7|4821.7|4818.7|4816.7|49
1601396700000|2020-09-29 16:25:00|4819.5|4817.5|4821.7|4819.7|4823.7|4821.7|4819.2|4817.2|88
1601397000000|2020-09-29 16:30:00|4821.5|4819.5|4820.7|4818.7|4822.5|4820.5|4820.5|4818.5|35
1601397300000|2020-09-29 16:35:00|4821|4819|4825|4823|4825.7|4823.7|4820.7|4818.7|70
1601397600000|2020-09-29 16:40:00|4825.2|4823.2|4824.5|4822.5|4826.2|4824.2|4824|4822|22
1601397900000|2020-09-29 16:45:00|4824.7|4822.7|4826|4824|4826.7|4824.7|4823.2|4821.2|66
1601398200000|2020-09-29 16:50:00|4825.7|4823.7|4825.7|4823.7|4827|4825|4825.2|4823.2|64
1601398500000|2020-09-29 16:55:00|4825.5|4823.5|4824.5|4822.5|4826.2|4824.2|4824.2|4822.2|72
1601398800000|2020-09-29 17:00:00|4824.2|4822.2|4822.7|4820.7|4824.5|4822.5|4822|4820|62
1601399100000|2020-09-29 17:05:00|4823|4821|4818.2|4816.2|4823|4821|4817.2|4815.2|56
1601399400000|2020-09-29 17:10:00|4818.5|4816.5|4816.2|4814.2|4819|4817|4815.7|4813.7|71
1601399700000|2020-09-29 17:15:00|4816.5|4814.5|4821.7|4819.7|4822|4820|4815.7|4813.7|89
1601400000000|2020-09-29 17:20:00|4821.5|4819.5|4822.5|4820.5|4822.7|4820.7|4821.2|4819.2|36
1601400300000|2020-09-29 17:25:00|4822.2|4820.2|4825|4823|4825.2|4823.2|4822|4820|141
1601400600000|2020-09-29 17:30:00|4824.7|4822.7|4826|4824|4827.2|4825.2|4824.7|4822.7|65
1601400900000|2020-09-29 17:35:00|4826.2|4824.2|4826.2|4824.2|4827|4825|4825.2|4823.2|8
1601401200000|2020-09-29 17:40:00|4826.5|4824.5|4825.7|4823.7|4827|4825|4825.2|4823.2|22
1601401500000|2020-09-29 17:45:00|4825.5|4823.5|4826.2|4824.2|4826.5|4824.5|4825.5|4823.5|21
1601401800000|2020-09-29 17:50:00|4826.5|4824.5|4832.7|4830.7|4833.7|4831.7|4826.5|4824.5|93
1601402100000|2020-09-29 17:55:00|4833|4831|4831.7|4829.7|4833.2|4831.2|4831.2|4829.2|12
1601402400000|2020-09-29 18:00:00|4832.2|4830.2|4831.2|4829.2|4833.2|4831.2|4830.7|4828.7|28
1601402700000|2020-09-29 18:05:00|4830.7|4828.7|4833.7|4831.7|4834.2|4832.2|4830.5|4828.5|27
1601403000000|2020-09-29 18:10:00|4834|4832|4831.7|4829.7|4834.7|4832.7|4831.2|4829.2|31
1601403300000|2020-09-29 18:15:00|4832|4830|4835|4833|4835.7|4833.7|4830.2|4828.2|44
1601403600000|2020-09-29 18:20:00|4834.7|4832.7|4833|4831|4835.7|4833.7|4832.7|4830.7|55
1601403900000|2020-09-29 18:25:00|4832.7|4830.7|4836.5|4834.5|4837.2|4835.2|4832.7|4830.7|96
1601404200000|2020-09-29 18:30:00|4836.2|4834.2|4836.7|4834.7|4838.7|4836.7|4835|4833|71
1601404500000|2020-09-29 18:35:00|4837|4835|4836.7|4834.7|4837.7|4835.7|4835.7|4833.7|65
1601404800000|2020-09-29 18:40:00|4837|4835|4837.2|4835.2|4837.7|4835.7|4835|4833|38
1601405100000|2020-09-29 18:45:00|4837|4835|4835.2|4833.2|4837.2|4835.2|4834.7|4832.7|54
1601405400000|2020-09-29 18:50:00|4835|4833|4833.7|4831.7|4837.2|4835.2|4832.5|4830.5|80
1601405700000|2020-09-29 18:55:00|4834|4832|4832.2|4830.2|4834.7|4832.7|4832|4830|29
1601406000000|2020-09-29 19:00:00|4832|4830|4832.7|4830.7|4834|4832|4830.7|4828.7|67
1601406300000|2020-09-29 19:05:00|4833|4831|4832|4830|4833.2|4831.2|4831.5|4829.5|45
1601406600000|2020-09-29 19:10:00|4832.2|4830.2|4833.2|4831.2|4834|4832|4831.2|4829.2|47
1601406900000|2020-09-29 19:15:00|4833|4831|4835.7|4833.7|4836.5|4834.5|4832|4830|25
1601407200000|2020-09-29 19:20:00|4835.5|4833.5|4833|4831|4835.5|4833.5|4829.2|4827.2|88
1601407500000|2020-09-29 19:25:00|4832.7|4830.7|4832.2|4830.2|4833.2|4831.2|4830.2|4828.2|38
1601407800000|2020-09-29 19:30:00|4831.2|4829.2|4832.7|4830.7|4833.7|4831.7|4831.2|4829.2|52
1601408100000|2020-09-29 19:35:00|4832.5|4830.5|4828.7|4826.7|4832.7|4830.7|4827.2|4825.2|91
1601408400000|2020-09-29 19:40:00|4828.5|4826.5|4829.2|4827.2|4829.7|4827.7|4828|4826|29
1601408700000|2020-09-29 19:45:00|4829.5|4827.5|4833|4831|4833.2|4831.2|4829.2|4827.2|48
1601409000000|2020-09-29 19:50:00|4833.2|4831.2|4829|4827|4833.2|4831.2|4827.5|4825.5|218
1601409300000|2020-09-29 19:55:00|4828.5|4826.5|4828|4826|4829.2|4827.2|4825.2|4823.2|178
1601409600000|2020-09-29 20:00:00|4828.7|4824.7|4838.4|4834.4|4838.4|4834.4|4828.3|4824.3|0
1601409900000|2020-09-29 20:05:00|4838.1|4834.1|4843.3|4839.3|4844.3|4840.3|4837.6|4833.6|0
1601410200000|2020-09-29 20:10:00|4843.2|4839.2|4840|4836|4845.4|4841.4|4838.7|4834.7|0
1601410500000|2020-09-29 20:15:00|4840.1|4836.1|4839.4|4835.4|4840.1|4836.1|4839|4835|0
1601410800000|2020-09-29 20:20:00|4839.5|4835.5|4839.4|4835.4|4839.6|4835.6|4839.1|4835.1|0
1601411100000|2020-09-29 20:25:00|4839.6|4835.6|4839.7|4835.7|4839.9|4835.9|4839.4|4835.4|0
1601411400000|2020-09-29 20:30:00|4840.6|4836.6|4839.6|4835.6|4842.4|4838.4|4838.8|4834.8|0
1601411700000|2020-09-29 20:35:00|4839.9|4835.9|4839.1|4835.1|4840.2|4836.2|4838.4|4834.4|0
1601412000000|2020-09-29 20:40:00|4839.2|4835.2|4838.3|4834.3|4839.9|4835.9|4838.3|4834.3|0
1601412300000|2020-09-29 20:45:00|4838.4|4834.4|4838.8|4834.8|4840.2|4836.2|4838.3|4834.3|0
1601412600000|2020-09-29 20:50:00|4839.1|4835.1|4835.2|4831.2|4839.1|4835.1|4834|4830|0
1601412900000|2020-09-29 20:55:00|4835.1|4831.1|4833.7|4829.7|4836.2|4832.2|4833.6|4829.6|0
1601413200000|2020-09-29 21:00:00|4833.6|4829.6|4833|4829|4833.6|4829.6|4833|4829|0
1601413500000|2020-09-29 21:05:00|4832.8|4828.8|4832.8|4828.8|4833.3|4829.3|4832.6|4828.6|0
1601413800000|2020-09-29 21:10:00|4833|4829|4833|4829|4833.3|4829.3|4832.6|4828.6|0
1601414100000|2020-09-29 21:15:00|4832.8|4828.8|4832.9|4828.9|4833.1|4829.1|4832.6|4828.6|0
1601414400000|2020-09-29 21:20:00|4832.8|4828.8|4832.5|4828.5|4832.8|4828.8|4832.4|4828.4|0
1601414700000|2020-09-29 21:25:00|4832.6|4828.6|4832.4|4828.4|4832.6|4828.6|4832.3|4828.3|0
1601415000000|2020-09-29 21:30:00|4832.3|4828.3|4832.3|4828.3|4832.4|4828.4|4832.3|4828.3|0
1601415300000|2020-09-29 21:35:00|4832.4|4828.4|4832.3|4828.3|4832.4|4828.4|4832.3|4828.3|0
1601415600000|2020-09-29 21:40:00|4832.2|4828.2|4832.2|4828.2|4832.3|4828.3|4832.2|4828.2|0
1601415900000|2020-09-29 21:45:00|4832.3|4828.3|4832.6|4828.6|4832.6|4828.6|4832.3|4828.3|0
1601416200000|2020-09-29 21:50:00|4832.2|4828.2|4832.5|4828.5|4832.6|4828.6|4832.1|4828.1|0
1601416500000|2020-09-29 21:55:00|4832.2|4828.2|4832.5|4828.5|4833|4829|4832.2|4828.2|0
1601416800000|2020-09-29 22:00:00|4832.3|4828.3|4835.1|4831.1|4835.7|4831.7|4830.9|4826.9|0
1601417100000|2020-09-29 22:05:00|4835.2|4831.2|4836.5|4832.5|4837|4833|4834.7|4830.7|0
1601417400000|2020-09-29 22:10:00|4836.7|4832.7|4838|4834|4838|4834|4836.4|4832.4|0
1601417700000|2020-09-29 22:15:00|4837.6|4833.6|4838.3|4834.3|4838.8|4834.8|4837.1|4833.1|0
1601418000000|2020-09-29 22:20:00|4838|4834|4837|4833|4838.8|4834.8|4837|4833|0
1601418300000|2020-09-29 22:25:00|4836.9|4832.9|4837|4833|4837|4833|4835.8|4831.8|0
1601418600000|2020-09-29 22:30:00|4837.3|4833.3|4835.9|4831.9|4839.5|4835.5|4835.5|4831.5|0
1601418900000|2020-09-29 22:35:00|4836|4832|4837.3|4833.3|4838|4834|4834.7|4830.7|0
1601419200000|2020-09-29 22:40:00|4837.2|4833.2|4838|4834|4838|4834|4837.1|4833.1|0
1601419500000|2020-09-29 22:45:00|4838.1|4834.1|4838.3|4834.3|4838.6|4834.6|4838|4834|0
1601419800000|2020-09-29 22:50:00|4838.4|4834.4|4845.7|4841.7|4847.2|4843.2|4838.4|4834.4|0
1601420100000|2020-09-29 22:55:00|4845.6|4841.6|4843.7|4839.7|4845.7|4841.7|4843.4|4839.4|0
1601420400000|2020-09-29 23:00:00|4843.6|4839.6|4844.1|4840.1|4844.9|4840.9|4843.4|4839.4|0
1601420700000|2020-09-29 23:05:00|4844.2|4840.2|4847.6|4843.6|4848.5|4844.5|4843.7|4839.7|0
1601421000000|2020-09-29 23:10:00|4847.5|4843.5|4843.9|4839.9|4847.9|4843.9|4843.9|4839.9|0
1601421300000|2020-09-29 23:15:00|4843.4|4840.4|4843.8|4840.8|4844.9|4841.9|4843.1|4840.1|0
1601421600000|2020-09-29 23:20:00|4843.5|4840.5|4842.4|4839.4|4844.1|4841.1|4842.1|4839.1|0
1601421900000|2020-09-29 23:25:00|4842.7|4839.7|4843.8|4840.8|4844.6|4841.6|4842.7|4839.7|0
1601422200000|2020-09-29 23:30:00|4843.5|4840.5|4841.8|4838.8|4844|4841|4841.5|4838.5|0
1601422500000|2020-09-29 23:35:00|4841.6|4838.6|4840.7|4837.7|4842.5|4839.5|4840|4837|0
1601422800000|2020-09-29 23:40:00|4840.8|4837.8|4842.8|4839.8|4842.8|4839.8|4840.8|4837.8|0
1601423100000|2020-09-29 23:45:00|4842.7|4839.7|4842.8|4839.8|4844.3|4841.3|4841.4|4838.4|0
1601423400000|2020-09-29 23:50:00|4842.6|4839.6|4842.9|4839.9|4844|4841|4842.2|4839.2|0
1601423700000|2020-09-29 23:55:00|4842.8|4839.8|4842.6|4839.6|4844.1|4841.1|4842.5|4839.5|0
1601424000000|2020-09-30 00:00:00|4842.5|4839.5|4843.9|4840.9|4844.7|4841.7|4841.5|4838.5|0
1601424300000|2020-09-30 00:05:00|4844|4841|4842.4|4839.4|4844.6|4841.6|4842.1|4839.1|0
1601424600000|2020-09-30 00:10:00|4842.5|4839.5|4843.9|4840.9|4844.2|4841.2|4842.1|4839.1|0
1601424900000|2020-09-30 00:15:00|4842.7|4839.7|4843.1|4840.1|4845.2|4842.2|4841.8|4838.8|0
1601425200000|2020-09-30 00:20:00|4842.9|4839.9|4840.2|4837.2|4843.2|4840.2|4838.7|4835.7|0
1601425500000|2020-09-30 00:25:00|4840.3|4837.3|4841.6|4838.6|4843.1|4840.1|4840.3|4837.3|0
1601425800000|2020-09-30 00:30:00|4841.4|4838.4|4835.1|4832.1|4841.4|4838.4|4833|4830|0
1601426100000|2020-09-30 00:35:00|4834.8|4831.8|4835.7|4832.7|4836.5|4833.5|4834.4|4831.4|0
1601426400000|2020-09-30 00:40:00|4835.6|4832.6|4834.2|4831.2|4835.7|4832.7|4833.5|4830.5|0
1601426700000|2020-09-30 00:45:00|4834|4831|4832.7|4829.7|4835.5|4832.5|4832.7|4829.7|0
1601427000000|2020-09-30 00:50:00|4832.4|4829.4|4834.2|4831.2|4835.8|4832.8|4831.4|4828.4|0
1601427300000|2020-09-30 00:55:00|4834.3|4831.3|4834.2|4831.2|4834.4|4831.4|4833.5|4830.5|0
1601427600000|2020-09-30 01:00:00|4834.1|4831.1|4834.9|4831.9|4837.2|4834.2|4833.4|4830.4|0
1601427900000|2020-09-30 01:05:00|4835.2|4832.2|4834.3|4831.3|4837.1|4834.1|4832.8|4829.8|0
1601428200000|2020-09-30 01:10:00|4834.2|4831.2|4837.2|4834.2|4837.2|4834.2|4834.2|4831.2|0
1601428500000|2020-09-30 01:15:00|4837.7|4834.7|4845|4842|4846.4|4843.4|4837.7|4834.7|0
1601428800000|2020-09-30 01:20:00|4845.5|4842.5|4846.3|4843.3|4847.7|4844.7|4844.8|4841.8|0
1601429100000|2020-09-30 01:25:00|4846.2|4843.2|4847.9|4844.9|4847.9|4844.9|4845.5|4842.5|0
1601429400000|2020-09-30 01:30:00|4847.8|4844.8|4842.2|4839.2|4847.8|4844.8|4842.1|4839.1|0
1601429700000|2020-09-30 01:35:00|4842.1|4839.1|4845.1|4842.1|4845.1|4842.1|4842.1|4839.1|0
1601430000000|2020-09-30 01:40:00|4845|4842|4842.2|4839.2|4845|4842|4842.1|4839.1|0
1601430300000|2020-09-30 01:45:00|4842.3|4839.3|4843.7|4840.7|4843.7|4840.7|4842.1|4839.1|0
1601430600000|2020-09-30 01:50:00|4843.8|4840.8|4844.4|4841.4|4846.7|4843.7|4842.3|4839.3|0
1601430900000|2020-09-30 01:55:00|4844.7|4841.7|4845.3|4842.3|4846.7|4843.7|4842.3|4839.3|0
1601431200000|2020-09-30 02:00:00|4845.6|4842.6|4845.3|4842.3|4846.8|4843.8|4845.2|4842.2|0
1601431500000|2020-09-30 02:05:00|4845.2|4842.2|4848|4845|4848.1|4845.1|4845.1|4842.1|0
1601431800000|2020-09-30 02:10:00|4848.1|4845.1|4850.5|4847.5|4851|4848|4846.6|4843.6|0
1601432100000|2020-09-30 02:15:00|4850.8|4847.8|4855.7|4852.7|4857.4|4854.4|4850.8|4847.8|0
1601432400000|2020-09-30 02:20:00|4855.8|4852.8|4854|4851|4857.2|4854.2|4853.2|4850.2|0
1601432700000|2020-09-30 02:25:00|4854.1|4851.1|4856.9|4853.9|4857.1|4854.1|4854.1|4851.1|0
1601433000000|2020-09-30 02:30:00|4856.8|4853.8|4855.5|4852.5|4857|4854|4855.3|4852.3|0
1601433300000|2020-09-30 02:35:00|4855.6|4852.6|4860.8|4857.8|4860.8|4857.8|4855.3|4852.3|0
1601433600000|2020-09-30 02:40:00|4862.7|4859.7|4844|4841|4862.7|4859.7|4842.5|4839.5|0
1601433900000|2020-09-30 02:45:00|4843.9|4840.9|4832.2|4829.2|4847.4|4844.4|4829.2|4826.2|0
1601434200000|2020-09-30 02:50:00|4832.1|4829.1|4839.5|4836.5|4839.9|4836.9|4832.1|4829.1|0
1601434500000|2020-09-30 02:55:00|4839.6|4836.6|4836.4|4833.4|4840.3|4837.3|4834.8|4831.8|0
1601434800000|2020-09-30 03:00:00|4836.3|4833.3|4828.9|4825.9|4836.5|4833.5|4825.9|4822.9|0
1601435100000|2020-09-30 03:05:00|4829.2|4826.2|4827.5|4824.5|4831.9|4828.9|4824.4|4821.4|0
1601435400000|2020-09-30 03:10:00|4827.2|4824.2|4824.5|4821.5|4827.4|4824.4|4821.6|4818.6|0
1601435700000|2020-09-30 03:15:00|4824.6|4821.6|4827.6|4824.6|4827.6|4824.6|4824.6|4821.6|0
1601436000000|2020-09-30 03:20:00|4827.9|4824.9|4826.1|4823.1|4829|4826|4822.8|4819.8|0
1601436300000|2020-09-30 03:25:00|4826|4823|4822.9|4819.9|4826|4823|4818.3|4815.3|0
1601436600000|2020-09-30 03:30:00|4823.3|4820.3|4818.9|4815.9|4824.8|4821.8|4817.4|4814.4|0
1601436900000|2020-09-30 03:35:00|4818.8|4815.8|4817.2|4814.2|4820.2|4817.2|4815.6|4812.6|0
1601437200000|2020-09-30 03:40:00|4817.1|4814.1|4823.9|4820.9|4826.2|4823.2|4816.5|4813.5|0
1601437500000|2020-09-30 03:45:00|4824.6|4821.6|4824.7|4821.7|4824.9|4821.9|4821.6|4818.6|0
1601437800000|2020-09-30 03:50:00|4824.8|4821.8|4824|4821|4826.2|4823.2|4823.2|4820.2|0
1601438100000|2020-09-30 03:55:00|4823.9|4820.9|4819.8|4816.8|4824.7|4821.7|4819.8|4816.8|0
1601438400000|2020-09-30 04:00:00|4819.5|4816.5|4820.2|4817.2|4821.6|4818.6|4816.8|4813.8|0
1601438700000|2020-09-30 04:05:00|4820.1|4817.1|4814.4|4811.4|4820.2|4817.2|4813|4810|0
1601439000000|2020-09-30 04:10:00|4814.3|4811.3|4812.2|4809.2|4814.5|4811.5|4811.5|4808.5|0
1601439300000|2020-09-30 04:15:00|4811.9|4808.9|4805.4|4802.4|4811.9|4808.9|4805.3|4802.3|0
1601439600000|2020-09-30 04:20:00|4805.5|4802.5|4804.2|4801.2|4806.9|4803.9|4801.3|4798.3|0
1601439900000|2020-09-30 04:25:00|4804.3|4801.3|4812.3|4809.3|4813.8|4810.8|4804.3|4801.3|0
1601440200000|2020-09-30 04:30:00|4812.2|4809.2|4814|4811|4815.4|4812.4|4810.8|4807.8|0
1601440500000|2020-09-30 04:35:00|4813.9|4810.9|4811.2|4808.2|4814|4811|4811.1|4808.1|0
1601440800000|2020-09-30 04:40:00|4811.3|4808.3|4810.9|4807.9|4812.4|4809.4|4806.4|4803.4|0
1601441100000|2020-09-30 04:45:00|4811|4808|4809.7|4806.7|4812.5|4809.5|4808.1|4805.1|0
1601441400000|2020-09-30 04:50:00|4809.6|4806.6|4806.7|4803.7|4809.8|4806.8|4806.7|4803.7|0
1601441700000|2020-09-30 04:55:00|4806.8|4803.8|4807.7|4804.7|4809.1|4806.1|4806.2|4803.2|0
1601442000000|2020-09-30 05:00:00|4807.6|4804.6|4806.8|4803.8|4808.1|4805.1|4803.3|4800.3|0
1601442300000|2020-09-30 05:05:00|4806.7|4803.7|4811.4|4808.4|4812.9|4809.9|4805.4|4802.4|0
1601442600000|2020-09-30 05:10:00|4811.2|4808.2|4808.7|4805.7|4811.4|4808.4|4808.4|4805.4|0
1601442900000|2020-09-30 05:15:00|4808.6|4805.6|4807.1|4804.1|4810.1|4807.1|4807|4804|0
1601443200000|2020-09-30 05:20:00|4807|4804|4806.9|4803.9|4809.1|4806.1|4805.4|4802.4|0
1601443500000|2020-09-30 05:25:00|4806.6|4803.6|4805.6|4802.6|4807.3|4804.3|4805.3|4802.3|0
1601443800000|2020-09-30 05:30:00|4805.5|4802.5|4800.5|4797.5|4805.5|4802.5|4798.4|4795.4|0
1601444100000|2020-09-30 05:35:00|4800.4|4797.4|4801.8|4798.8|4803.6|4800.6|4800.3|4797.3|0
1601444400000|2020-09-30 05:40:00|4801.9|4798.9|4803.5|4800.5|4804.9|4801.9|4801.8|4798.8|0
1601444700000|2020-09-30 05:45:00|4803.4|4800.4|4794.5|4791.5|4803.5|4800.5|4793|4790|0
1601445000000|2020-09-30 05:50:00|4794.4|4791.4|4796.6|4793.6|4798.7|4795.7|4794.4|4791.4|0
1601445300000|2020-09-30 05:55:00|4796.9|4793.9|4794|4791|4797.5|4794.5|4794|4791|0
1601445600000|2020-09-30 06:00:00|4793.4|4790.4|4793.5|4791.5|4798.2|4796.2|4789.7|4787.7|328
1601445900000|2020-09-30 06:05:00|4793.2|4791.2|4787.5|4785.5|4794.7|4792.7|4787.2|4785.2|204
1601446200000|2020-09-30 06:10:00|4786.7|4784.7|4781.2|4779.2|4790.5|4788.5|4780.5|4778.5|537
1601446500000|2020-09-30 06:15:00|4781.5|4779.5|4781.2|4779.2|4784.5|4782.5|4778.5|4776.5|309
1601446800000|2020-09-30 06:20:00|4781.5|4779.5|4783.2|4781.2|4785.5|4783.5|4781.5|4779.5|176
1601447100000|2020-09-30 06:25:00|4783|4781|4792.7|4790.7|4793.7|4791.7|4782.2|4780.2|162
1601447400000|2020-09-30 06:30:00|4793|4791|4789.7|4787.7|4794.2|4792.2|4787.5|4785.5|146
1601447700000|2020-09-30 06:35:00|4790|4788|4793.5|4791.5|4793.5|4791.5|4789.5|4787.5|154
1601448000000|2020-09-30 06:40:00|4793.7|4791.7|4791|4789|4795.5|4793.5|4790.5|4788.5|151
1601448300000|2020-09-30 06:45:00|4790.7|4788.7|4786.5|4784.5|4792.7|4790.7|4786.2|4784.2|101
1601448600000|2020-09-30 06:50:00|4786.2|4784.2|4790.7|4788.7|4791.2|4789.2|4784.7|4782.7|171
1601448900000|2020-09-30 06:55:00|4791.2|4789.2|4795.2|4793.2|4796.5|4794.5|4787.7|4785.7|413
1601449200000|2020-09-30 07:00:00|4794.7|4793.7|4807|4806|4807.7|4806.7|4782.5|4781.5|4024
1601449500000|2020-09-30 07:05:00|4807.5|4806.5|4816.2|4815.2|4816.2|4815.2|4800.7|4799.7|1789
1601449800000|2020-09-30 07:10:00|4816|4815|4814|4813|4818.5|4817.5|4810.2|4809.2|843
1601450100000|2020-09-30 07:15:00|4814.5|4813.5|4821|4820|4826.5|4825.5|4807.2|4806.2|945
1601450400000|2020-09-30 07:20:00|4821.2|4820.2|4820|4819|4825|4824|4812.5|4811.5|745
1601450700000|2020-09-30 07:25:00|4818.7|4817.7|4827.2|4826.2|4828.7|4827.7|4810.2|4809.2|782
1601451000000|2020-09-30 07:30:00|4827.5|4826.5|4837.5|4836.5|4837.5|4836.5|4827|4826|745
1601451300000|2020-09-30 07:35:00|4837.2|4836.2|4832.7|4831.7|4840|4839|4829.2|4828.2|504
1601451600000|2020-09-30 07:40:00|4832.6|4831.6|4820.6|4819.6|4833.1|4832.1|4819.9|4818.9|384
1601451900000|2020-09-30 07:45:00|4820.9|4819.9|4816.1|4815.1|4821.1|4820.1|4814.9|4813.9|577
1601452200000|2020-09-30 07:50:00|4815.9|4814.9|4807.4|4806.4|4815.9|4814.9|4806.9|4805.9|702
1601452500000|2020-09-30 07:55:00|4807.6|4806.6|4802.4|4801.4|4811.4|4810.4|4801.1|4800.1|452
1601452800000|2020-09-30 08:00:00|4802.9|4801.9|4805.9|4804.9|4805.9|4804.9|4799.4|4798.4|734
1601453100000|2020-09-30 08:05:00|4805.6|4804.6|4798.1|4797.1|4807.1|4806.1|4793.4|4792.4|869
1601453400000|2020-09-30 08:10:00|4797.9|4796.9|4804.9|4803.9|4805.4|4804.4|4793.9|4792.9|612
1601453700000|2020-09-30 08:15:00|4804.6|4803.6|4811.9|4810.9|4814.6|4813.6|4802.9|4801.9|467
1601454000000|2020-09-30 08:20:00|4812.1|4811.1|4808.1|4807.1|4812.1|4811.1|4805.6|4804.6|358
1601454300000|2020-09-30 08:25:00|4807.9|4806.9|4803.1|4802.1|4810.1|4809.1|4800.9|4799.9|289
1601454600000|2020-09-30 08:30:00|4803.4|4802.4|4804.1|4803.1|4807.4|4806.4|4797.9|4796.9|342
1601454900000|2020-09-30 08:35:00|4803.9|4802.9|4805.9|4804.9|4808.6|4807.6|4800.1|4799.1|424
1601455200000|2020-09-30 08:40:00|4805.6|4804.6|4813.9|4812.9|4814.4|4813.4|4804.1|4803.1|595
1601455500000|2020-09-30 08:45:00|4813.6|4812.6|4815.9|4814.9|4818.6|4817.6|4811.1|4810.1|622
1601455800000|2020-09-30 08:50:00|4815.6|4814.6|4817.4|4816.4|4819.4|4818.4|4814.6|4813.6|404
1601456100000|2020-09-30 08:55:00|4817.6|4816.6|4815.6|4814.6|4820.4|4819.4|4811.9|4810.9|295
1601456400000|2020-09-30 09:00:00|4815.4|4814.4|4814.9|4813.9|4816.9|4815.9|4809.9|4808.9|376
1601456700000|2020-09-30 09:05:00|4814.6|4813.6|4815.1|4814.1|4817.1|4816.1|4813.1|4812.1|277
1601457000000|2020-09-30 09:10:00|4814.9|4813.9|4807.1|4806.1|4816.6|4815.6|4805.9|4804.9|289
1601457300000|2020-09-30 09:15:00|4806.9|4805.9|4809.4|4808.4|4812.6|4811.6|4806.6|4805.6|190
1601457600000|2020-09-30 09:20:00|4809.1|4808.1|4804.1|4803.1|4810.6|4809.6|4803.6|4802.6|381
1601457900000|2020-09-30 09:25:00|4804.4|4803.4|4797.4|4796.4|4806.1|4805.1|4796.4|4795.4|341
1601458200000|2020-09-30 09:30:00|4797.6|4796.6|4802.6|4801.6|4807.4|4806.4|4797.1|4796.1|317
1601458500000|2020-09-30 09:35:00|4802.9|4801.9|4803.9|4802.9|4805.1|4804.1|4802.4|4801.4|244
1601458800000|2020-09-30 09:40:00|4803.6|4802.6|4797.9|4796.9|4804.4|4803.4|4797.9|4796.9|282
1601459100000|2020-09-30 09:45:00|4798.4|4797.4|4801.1|4800.1|4802.9|4801.9|4796.4|4795.4|438
1601459400000|2020-09-30 09:50:00|4801.9|4800.9|4805.1|4804.1|4807.1|4806.1|4801.6|4800.6|364
1601459700000|2020-09-30 09:55:00|4804.9|4803.9|4807.6|4806.6|4812.1|4811.1|4804.1|4803.1|575
1601460000000|2020-09-30 10:00:00|4807.9|4806.9|4795.9|4794.9|4807.9|4806.9|4795.6|4794.6|816
1601460300000|2020-09-30 10:05:00|4796.1|4795.1|4799.4|4798.4|4803.9|4802.9|4785.9|4784.9|1787
1601460600000|2020-09-30 10:10:00|4799.6|4798.6|4802.6|4801.6|4806.9|4805.9|4794.1|4793.1|642
1601460900000|2020-09-30 10:15:00|4802.9|4801.9|4800.1|4799.1|4805.1|4804.1|4799.1|4798.1|269
1601461200000|2020-09-30 10:20:00|4799.9|4798.9|4799.4|4798.4|4801.4|4800.4|4797.4|4796.4|276
1601461500000|2020-09-30 10:25:00|4799.1|4798.1|4801.6|4800.6|4804.6|4803.6|4797.6|4796.6|268
1601461800000|2020-09-30 10:30:00|4801.9|4800.9|4814.1|4813.1|4815.1|4814.1|4801.6|4800.6|382
1601462100000|2020-09-30 10:35:00|4813.9|4812.9|4814.1|4813.1|4816.1|4815.1|4812.9|4811.9|343
1601462400000|2020-09-30 10:40:00|4814.4|4813.4|4819.9|4818.9|4820.9|4819.9|4813.4|4812.4|369
1601462700000|2020-09-30 10:45:00|4820.1|4819.1|4821.9|4820.9|4824.6|4823.6|4819.9|4818.9|344
1601463000000|2020-09-30 10:50:00|4822.1|4821.1|4815.6|4814.6|4822.1|4821.1|4814.9|4813.9|161
1601463300000|2020-09-30 10:55:00|4815.4|4814.4|4804.6|4803.6|4816.6|4815.6|4804.1|4803.1|387
1601463600000|2020-09-30 11:00:00|4804.4|4803.4|4812.6|4811.6|4813.4|4812.4|4799.4|4798.4|392
1601463900000|2020-09-30 11:05:00|4812.9|4811.9|4808.9|4807.9|4812.9|4811.9|4807.6|4806.6|148
1601464200000|2020-09-30 11:10:00|4808.6|4807.6|4807.9|4806.9|4813.1|4812.1|4807.9|4806.9|298
1601464500000|2020-09-30 11:15:00|4808.1|4807.1|4804.9|4803.9|4808.4|4807.4|4803.9|4802.9|171
1601464800000|2020-09-30 11:20:00|4805.1|4804.1|4806.9|4805.9|4809.1|4808.1|4804.6|4803.6|188
1601465100000|2020-09-30 11:25:00|4807.1|4806.1|4807.1|4806.1|4807.9|4806.9|4803.4|4802.4|171
1601465400000|2020-09-30 11:30:00|4807.4|4806.4|4803.1|4802.1|4807.6|4806.6|4802.1|4801.1|150
1601465700000|2020-09-30 11:35:00|4802.9|4801.9|4800.4|4799.4|4803.4|4802.4|4799.6|4798.6|200
1601466000000|2020-09-30 11:40:00|4800.8|4799.8|4800.8|4799.8|4803|4802|4799.8|4798.8|130
1601466300000|2020-09-30 11:45:00|4801|4800|4801.3|4800.3|4802.8|4801.8|4800.5|4799.5|170
1601466600000|2020-09-30 11:50:00|4801.5|4800.5|4803.5|4802.5|4805|4804|4800.3|4799.3|278
1601466900000|2020-09-30 11:55:00|4803.3|4802.3|4805.8|4804.8|4805.8|4804.8|4801.5|4800.5|228
1601467200000|2020-09-30 12:00:00|4805.5|4804.5|4808|4807|4809.5|4808.5|4804.3|4803.3|318
1601467500000|2020-09-30 12:05:00|4808.3|4807.3|4806.3|4805.3|4808.8|4807.8|4805|4804|182
1601467800000|2020-09-30 12:10:00|4806|4805|4814|4813|4814.3|4813.3|4806|4805|280
1601468100000|2020-09-30 12:15:00|4813.8|4812.8|4814.5|4813.5|4815.8|4814.8|4812|4811|222
1601468400000|2020-09-30 12:20:00|4814.3|4813.3|4817.8|4816.8|4818.3|4817.3|4813.5|4812.5|198
1601468700000|2020-09-30 12:25:00|4818|4817|4819|4818|4819|4818|4815.3|4814.3|222
1601469000000|2020-09-30 12:30:00|4818.8|4817.8|4822|4821|4822.3|4821.3|4817.5|4816.5|414
1601469300000|2020-09-30 12:35:00|4822.3|4821.3|4824.3|4823.3|4824.5|4823.5|4818.8|4817.8|267
1601469600000|2020-09-30 12:40:00|4824.5|4823.5|4831.5|4830.5|4832.3|4831.3|4824.3|4823.3|474
1601469900000|2020-09-30 12:45:00|4831.3|4830.3|4826.3|4825.3|4832.3|4831.3|4825.8|4824.8|307
1601470200000|2020-09-30 12:50:00|4826|4825|4828|4827|4830.3|4829.3|4826|4825|266
1601470500000|2020-09-30 12:55:00|4827.8|4826.8|4829.5|4828.5|4830.5|4829.5|4826|4825|237
1601470800000|2020-09-30 13:00:00|4829.3|4828.3|4830|4829|4831.3|4830.3|4826.5|4825.5|456
1601471100000|2020-09-30 13:05:00|4829.8|4828.8|4833.8|4832.8|4836.3|4835.3|4826.8|4825.8|449
1601471400000|2020-09-30 13:10:00|4833.5|4832.5|4836.5|4835.5|4836.5|4835.5|4831.8|4830.8|253
1601471700000|2020-09-30 13:15:00|4836.3|4835.3|4836|4835|4837.5|4836.5|4834.3|4833.3|283
1601472000000|2020-09-30 13:20:00|4836.3|4835.3|4838.5|4837.5|4839|4838|4835.5|4834.5|314
1601472300000|2020-09-30 13:25:00|4838.3|4837.3|4834|4833|4838.5|4837.5|4833.3|4832.3|382
1601472600000|2020-09-30 13:30:00|4834.3|4833.3|4843.8|4842.8|4844.8|4843.8|4833.8|4832.8|784
1601472900000|2020-09-30 13:35:00|4844.3|4843.3|4838.8|4837.8|4844.8|4843.8|4834|4833|676
1601473200000|2020-09-30 13:40:00|4839|4838|4840.8|4839.8|4841.5|4840.5|4836.5|4835.5|301
1601473500000|2020-09-30 13:45:00|4841|4840|4841.3|4840.3|4845.8|4844.8|4837.5|4836.5|395
1601473800000|2020-09-30 13:50:00|4840.5|4839.5|4841.5|4840.5|4843.3|4842.3|4836|4835|455
1601474100000|2020-09-30 13:55:00|4841.8|4840.8|4847.3|4846.3|4848|4847|4840.8|4839.8|565
1601474400000|2020-09-30 14:00:00|4847.5|4846.5|4852.5|4851.5|4853|4852|4846.8|4845.8|1340
1601474700000|2020-09-30 14:05:00|4852.8|4851.8|4845|4844|4855.3|4854.3|4843|4842|749
1601475000000|2020-09-30 14:10:00|4844.7|4843.7|4843|4842|4850.2|4849.2|4841.7|4840.7|656
1601475300000|2020-09-30 14:15:00|4842.7|4841.7|4844.5|4843.5|4849.2|4848.2|4841.5|4840.5|508
1601475600000|2020-09-30 14:20:00|4844.2|4843.2|4845.5|4844.5|4848.5|4847.5|4843|4842|636
1601475900000|2020-09-30 14:25:00|4845.2|4844.2|4846|4845|4847.5|4846.5|4842.7|4841.7|558
1601476200000|2020-09-30 14:30:00|4845.7|4844.7|4844.7|4843.7|4850.2|4849.2|4843.2|4842.2|760
1601476500000|2020-09-30 14:35:00|4844.5|4843.5|4847.2|4846.2|4848.5|4847.5|4842.7|4841.7|442
1601476800000|2020-09-30 14:40:00|4847.5|4846.5|4846.2|4845.2|4853.2|4852.2|4841.5|4840.5|715
1601477100000|2020-09-30 14:45:00|4846.5|4845.5|4848.7|4847.7|4851|4850|4845.2|4844.2|485
1601477400000|2020-09-30 14:50:00|4849|4848|4846.2|4845.2|4852|4851|4846|4845|567
1601477700000|2020-09-30 14:55:00|4846.5|4845.5|4843.2|4842.2|4849.2|4848.2|4842.7|4841.7|754
1601478000000|2020-09-30 15:00:00|4843.5|4842.5|4838|4837|4844.7|4843.7|4836|4835|728
1601478300000|2020-09-30 15:05:00|4838.2|4837.2|4834.7|4833.7|4843.2|4842.2|4834|4833|915
1601478600000|2020-09-30 15:10:00|4834.5|4833.5|4832.7|4831.7|4836|4835|4832|4831|668
1601478900000|2020-09-30 15:15:00|4833|4832|4831.5|4830.5|4836.7|4835.7|4831|4830|718
1601479200000|2020-09-30 15:20:00|4831.2|4830.2|4829.5|4828.5|4833|4832|4824|4823|982
1601479500000|2020-09-30 15:25:00|4830|4829|4821|4820|4834|4833|4818.5|4817.5|2411
1601479800000|2020-09-30 15:30:00|4821.5|4819.5|4808.2|4806.2|4825.7|4823.7|4804.2|4802.2|4934
1601480100000|2020-09-30 15:35:00|4808|4806|4814.5|4812.5|4815.2|4813.2|4806.5|4804.5|2414
1601480400000|2020-09-30 15:40:00|4814.7|4812.7|4816|4814|4816.5|4814.5|4810.7|4808.7|923
1601480700000|2020-09-30 15:45:00|4815.7|4813.7|4813.7|4811.7|4817.5|4815.5|4811.5|4809.5|441
1601481000000|2020-09-30 15:50:00|4814|4812|4816.7|4814.7|4817|4815|4813.7|4811.7|284
1601481300000|2020-09-30 15:55:00|4817|4815|4817.2|4815.2|4819|4817|4816|4814|217
1601481600000|2020-09-30 16:00:00|4817.5|4815.5|4822.7|4820.7|4823|4821|4817.5|4815.5|270
1601481900000|2020-09-30 16:05:00|4822.5|4820.5|4825.5|4823.5|4825.5|4823.5|4822.2|4820.2|212
1601482200000|2020-09-30 16:10:00|4825.7|4823.7|4825.7|4823.7|4826.5|4824.5|4823.5|4821.5|218
1601482500000|2020-09-30 16:15:00|4826|4824|4824.7|4822.7|4827.5|4825.5|4824.7|4822.7|349
1601482800000|2020-09-30 16:20:00|4825|4823|4826.5|4824.5|4828.7|4826.7|4824.7|4822.7|447
1601483100000|2020-09-30 16:25:00|4826.7|4824.7|4826.2|4824.2|4827.2|4825.2|4824.7|4822.7|245
1601483400000|2020-09-30 16:30:00|4826.5|4824.5|4824.2|4822.2|4828|4826|4823.5|4821.5|125
1601483700000|2020-09-30 16:35:00|4824|4822|4821.7|4819.7|4824|4822|4820.5|4818.5|148
1601484000000|2020-09-30 16:40:00|4822|4820|4820.5|4818.5|4822|4820|4819.7|4817.7|56
1601484300000|2020-09-30 16:45:00|4820.7|4818.7|4821.2|4819.2|4821.7|4819.7|4819|4817|55
1601484600000|2020-09-30 16:50:00|4821|4819|4821.2|4819.2|4825|4823|4820.7|4818.7|141
1601484900000|2020-09-30 16:55:00|4821.5|4819.5|4826.5|4824.5|4827.5|4825.5|4821.2|4819.2|375
1601485200000|2020-09-30 17:00:00|4826.7|4824.7|4818.2|4816.2|4827.2|4825.2|4818|4816|162
1601485500000|2020-09-30 17:05:00|4818.5|4816.5|4818.5|4816.5|4820.7|4818.7|4816.2|4814.2|59
1601485800000|2020-09-30 17:10:00|4818.7|4816.7|4820|4818|4820.2|4818.2|4817.2|4815.2|44
1601486100000|2020-09-30 17:15:00|4820.2|4818.2|4818.7|4816.7|4820.7|4818.7|4818.2|4816.2|34
1601486400000|2020-09-30 17:20:00|4818.5|4816.5|4819.2|4817.2|4819.7|4817.7|4815.5|4813.5|49
1601486700000|2020-09-30 17:25:00|4819.5|4817.5|4819.5|4817.5|4820.7|4818.7|4818.2|4816.2|20
1601487000000|2020-09-30 17:30:00|4819.2|4817.2|4822.7|4820.7|4823|4821|4818.2|4816.2|113
1601487300000|2020-09-30 17:35:00|4822.5|4820.5|4824|4822|4825|4823|4822.2|4820.2|92
1601487600000|2020-09-30 17:40:00|4823.7|4821.7|4824.7|4822.7|4825|4823|4822.7|4820.7|154
1601487900000|2020-09-30 17:45:00|4824.5|4822.5|4824.7|4822.7|4825.5|4823.5|4823|4821|113
1601488200000|2020-09-30 17:50:00|4825|4823|4824|4822|4825|4823|4822.7|4820.7|46
1601488500000|2020-09-30 17:55:00|4823.7|4821.7|4824.7|4822.7|4825|4823|4821.5|4819.5|246
1601488800000|2020-09-30 18:00:00|4825|4823|4826.2|4824.2|4827|4825|4824.7|4822.7|88
1601489100000|2020-09-30 18:05:00|4826|4824|4832|4830|4832.7|4830.7|4826|4824|54
1601489400000|2020-09-30 18:10:00|4831.7|4829.7|4831|4829|4833|4831|4830.7|4828.7|108
1601489700000|2020-09-30 18:15:00|4831.2|4829.2|4830|4828|4832|4830|4829.2|4827.2|89
1601490000000|2020-09-30 18:20:00|4829.7|4827.7|4821.7|4819.7|4833.7|4831.7|4819.2|4817.2|393
1601490300000|2020-09-30 18:25:00|4822|4820|4818.5|4816.5|4822.7|4820.7|4812.7|4810.7|139
1601490600000|2020-09-30 18:30:00|4818.7|4816.7|4815.2|4813.2|4818.7|4816.7|4813.2|4811.2|135
1601490900000|2020-09-30 18:35:00|4815|4813|4811.2|4809.2|4817|4815|4810.7|4808.7|82
1601491200000|2020-09-30 18:40:00|4811.5|4809.5|4809.7|4807.7|4812.7|4810.7|4806.2|4804.2|212
1601491500000|2020-09-30 18:45:00|4810|4808|4804.7|4802.7|4810|4808|4802.7|4800.7|174
1601491800000|2020-09-30 18:50:00|4805|4803|4807.2|4805.2|4809.7|4807.7|4803.7|4801.7|69
1601492100000|2020-09-30 18:55:00|4807|4805|4813|4811|4814|4812|4805.2|4803.2|73
1601492400000|2020-09-30 19:00:00|4812.7|4810.7|4808.7|4806.7|4816|4814|4808.5|4806.5|91
1601492700000|2020-09-30 19:05:00|4809|4807|4812|4810|4813.7|4811.7|4809|4807|80
1601493000000|2020-09-30 19:10:00|4811.7|4809.7|4799.7|4797.7|4813.2|4811.2|4799.5|4797.5|279
1601493300000|2020-09-30 19:15:00|4798.7|4796.7|4794|4792|4799.5|4797.5|4792.7|4790.7|215
1601493600000|2020-09-30 19:20:00|4794.2|4792.2|4791.5|4789.5|4795.7|4793.7|4787.2|4785.2|165
1601493900000|2020-09-30 19:25:00|4791.7|4789.7|4799|4797|4800.7|4798.7|4787.7|4785.7|72
1601494200000|2020-09-30 19:30:00|4799.2|4797.2|4801.2|4799.2|4801.5|4799.5|4795|4793|268
1601494500000|2020-09-30 19:35:00|4801.5|4799.5|4802.7|4800.7|4805.2|4803.2|4798.7|4796.7|152
1601494800000|2020-09-30 19:40:00|4803|4801|4805.7|4803.7|4806.7|4804.7|4799.5|4797.5|132
1601495100000|2020-09-30 19:45:00|4805.5|4803.5|4813|4811|4813.5|4811.5|4804|4802|133
1601495400000|2020-09-30 19:50:00|4813.2|4811.2|4812|4810|4817|4815|4811|4809|46
1601495700000|2020-09-30 19:55:00|4812.2|4810.2|4805.5|4803.5|4817.7|4815.7|4805.2|4803.2|252
1601496000000|2020-09-30 20:00:00|4807.8|4803.8|4790.3|4786.3|4807.8|4803.8|4781.4|4777.4|0
1601496300000|2020-09-30 20:05:00|4790|4786|4792.1|4788.1|4794.6|4790.6|4788.2|4784.2|0
1601496600000|2020-09-30 20:10:00|4792|4788|4792.2|4788.2|4795.7|4791.7|4788.5|4784.5|0
1601496900000|2020-09-30 20:15:00|4792.5|4788.5|4793.5|4789.5|4794.1|4790.1|4791.9|4787.9|0
1601497200000|2020-09-30 20:20:00|4793.6|4789.6|4793.9|4789.9|4794.4|4790.4|4793.4|4789.4|0
1601497500000|2020-09-30 20:25:00|4794.1|4790.1|4794.8|4790.8|4795.3|4791.3|4794.1|4790.1|0
1601497800000|2020-09-30 20:30:00|4795|4791|4795.3|4791.3|4797.3|4793.3|4794.4|4790.4|0
1601498100000|2020-09-30 20:35:00|4795.6|4791.6|4793.6|4789.6|4795.6|4791.6|4793.6|4789.6|0
1601498400000|2020-09-30 20:40:00|4793.7|4789.7|4792.6|4788.6|4794.4|4790.4|4791.5|4787.5|0
1601498700000|2020-09-30 20:45:00|4792.3|4788.3|4790.6|4786.6|4792.6|4788.6|4789.5|4785.5|0
1601499000000|2020-09-30 20:50:00|4790.5|4786.5|4789.8|4785.8|4790.9|4786.9|4788.5|4784.5|0
1601499300000|2020-09-30 20:55:00|4789.5|4785.5|4793.8|4789.8|4794.3|4790.3|4789.5|4785.5|0
1601499600000|2020-09-30 21:00:00|4793.7|4789.7|4794.8|4790.8|4794.8|4790.8|4793.7|4789.7|0
1601499900000|2020-09-30 21:05:00|4794.7|4790.7|4794.2|4790.2|4795|4791|4794|4790|0
1601500200000|2020-09-30 21:10:00|4794.1|4790.1|4796.1|4792.1|4796.3|4792.3|4794.1|4790.1|0
1601500500000|2020-09-30 21:15:00|4795.8|4791.8|4799.3|4795.3|4800|4796|4795.7|4791.7|0
1601500800000|2020-09-30 21:20:00|4799.1|4795.1|4799|4795|4800.3|4796.3|4798.9|4794.9|0
1601501100000|2020-09-30 21:25:00|4798.9|4794.9|4798.1|4794.1|4799|4795|4797.7|4793.7|0
1601501400000|2020-09-30 21:30:00|4798.7|4794.7|4798.3|4794.3|4798.7|4794.7|4797.7|4793.7|0
1601501700000|2020-09-30 21:35:00|4798.5|4794.5|4799.1|4795.1|4799.8|4795.8|4798.3|4794.3|0
1601502000000|2020-09-30 21:40:00|4798.8|4794.8|4799.2|4795.2|4799.2|4795.2|4798.8|4794.8|0
1601502300000|2020-09-30 21:45:00|4799.1|4795.1|4799.3|4795.3|4799.8|4795.8|4799.1|4795.1|0
1601502600000|2020-09-30 21:50:00|4799.2|4795.2|4798.2|4794.2|4800.1|4796.1|4798.2|4794.2|0
1601502900000|2020-09-30 21:55:00|4798.7|4794.7|4798.8|4794.8|4799.1|4795.1|4797.7|4793.7|0
1601503200000|2020-09-30 22:00:00|4800.5|4796.5|4812.8|4808.8|4814.6|4810.6|4800.5|4796.5|0
1601503500000|2020-09-30 22:05:00|4813.1|4809.1|4810.9|4806.9|4815.4|4811.4|4807.7|4803.7|0
1601503800000|2020-09-30 22:10:00|4811|4807|4809.5|4805.5|4811.4|4807.4|4808.2|4804.2|0
1601504100000|2020-09-30 22:15:00|4809.4|4805.4|4811.3|4807.3|4811.3|4807.3|4805.6|4801.6|0
1601504400000|2020-09-30 22:20:00|4811.2|4807.2|4812.2|4808.2|4815.2|4811.2|4809.8|4805.8|0
1601504700000|2020-09-30 22:25:00|4812.4|4808.4|4812.4|4808.4|4813.1|4809.1|4811.6|4807.6|0
1601505000000|2020-09-30 22:30:00|4812.7|4808.7|4810.2|4806.2|4812.7|4808.7|4809.7|4805.7|0
1601505300000|2020-09-30 22:35:00|4809.9|4805.9|4809.9|4805.9|4810.5|4806.5|4808.4|4804.4|0
1601505600000|2020-09-30 22:40:00|4809.8|4805.8|4807.7|4803.7|4809.8|4805.8|4807.4|4803.4|0
1601505900000|2020-09-30 22:45:00|4807.8|4803.8|4808.7|4804.7|4809.4|4805.4|4807.1|4803.1|0
1601506200000|2020-09-30 22:50:00|4809.1|4805.1|4814|4810|4816.1|4812.1|4808.7|4804.7|0
1601506500000|2020-09-30 22:55:00|4814.1|4810.1|4816.6|4812.6|4816.9|4812.9|4814|4810|0
1601506800000|2020-09-30 23:00:00|4816.7|4812.7|4816.9|4812.9|4818.2|4814.2|4816.5|4812.5|0
1601507100000|2020-09-30 23:05:00|4816.8|4812.8|4820.4|4816.4|4820.6|4816.6|4815.1|4811.1|0
1601507400000|2020-09-30 23:10:00|4820.5|4816.5|4819.4|4815.4|4820.7|4816.7|4818.2|4814.2|0
1601507700000|2020-09-30 23:15:00|4819.5|4815.5|4818.4|4815.4|4819.5|4815.9|4816.6|4813.6|0
1601508000000|2020-09-30 23:20:00|4818|4815|4817.6|4814.6|4818.6|4815.6|4816.5|4813.5|0
1601508300000|2020-09-30 23:25:00|4817.5|4814.5|4815.9|4812.9|4818.3|4815.3|4815.9|4812.9|0
1601508600000|2020-09-30 23:30:00|4816.1|4813.1|4817.5|4814.5|4817.5|4814.5|4815|4812|0
1601508900000|2020-09-30 23:35:00|4817.1|4814.1|4818.2|4815.2|4818.9|4815.9|4817.1|4814.1|0
1601509200000|2020-09-30 23:40:00|4818.3|4815.3|4819.3|4816.3|4819.3|4816.3|4818.2|4815.2|0
1601509500000|2020-09-30 23:45:00|4819.2|4816.2|4817|4814|4819.3|4816.3|4816.7|4813.7|0
1601509800000|2020-09-30 23:50:00|4817.1|4814.1|4818.2|4815.2|4818.2|4815.2|4816.4|4813.4|0
1601510100000|2020-09-30 23:55:00|4817.9|4814.9|4821|4818|4821.4|4818.4|4817.5|4814.5|0
1601510400000|2020-10-01 00:00:00|4821.1|4818.1|4814.7|4811.7|4821.6|4818.6|4812.7|4809.7|0
1601510700000|2020-10-01 00:05:00|4814.6|4811.6|4822.7|4819.7|4823.8|4820.8|4814.5|4811.5|0
1601511000000|2020-10-01 00:10:00|4823.1|4820.1|4822.3|4819.3|4823.8|4820.8|4822|4819|0
1601511300000|2020-10-01 00:15:00|4822.1|4819.1|4821.6|4818.6|4827|4824|4821.5|4818.5|0
1601511600000|2020-10-01 00:20:00|4821.9|4818.9|4824.5|4821.5|4824.6|4821.6|4821.6|4818.6|0
1601511900000|2020-10-01 00:25:00|4824.6|4821.6|4821.5|4818.5|4827.4|4824.4|4821.5|4818.5|0
1601512200000|2020-10-01 00:30:00|4821.4|4818.4|4821.4|4818.4|4823|4820|4821.4|4818.4|0
1601512500000|2020-10-01 00:35:00|4821.3|4818.3|4821.1|4818.1|4824.2|4821.2|4821.1|4818.1|0
1601512800000|2020-10-01 00:40:00|4821.2|4818.2|4821.2|4818.2|4824.1|4821.1|4821.2|4818.2|0
1601513100000|2020-10-01 00:45:00|4821.3|4818.3|4822.6|4819.6|4824.1|4821.1|4821.1|4818.1|0
1601513400000|2020-10-01 00:50:00|4822.7|4819.7|4825.6|4822.6|4825.6|4822.6|4822.7|4819.7|0
1601513700000|2020-10-01 00:55:00|4825.7|4822.7|4819.4|4816.4|4827|4824|4818|4815|0
1601514000000|2020-10-01 01:00:00|4819.1|4816.1|4822.4|4819.4|4823.9|4820.9|4818.1|4815.1|0
1601514300000|2020-10-01 01:05:00|4822.3|4819.3|4825.3|4822.3|4825.3|4822.3|4820.8|4817.8|0
1601514600000|2020-10-01 01:10:00|4825.4|4822.4|4834.8|4831.8|4835.8|4832.8|4825.4|4822.4|0
1601514900000|2020-10-01 01:15:00|4834.4|4831.4|4832.9|4829.9|4837.3|4834.3|4831.4|4828.4|0
1601515200000|2020-10-01 01:20:00|4832.8|4829.8|4832.7|4829.7|4833.3|4830.3|4829.9|4826.9|0
1601515500000|2020-10-01 01:25:00|4832.6|4829.6|4832.1|4829.1|4832.9|4829.9|4829.9|4826.9|0
1601515800000|2020-10-01 01:30:00|4832.4|4829.4|4831.3|4828.3|4837.2|4834.2|4829.9|4826.9|0
1601516100000|2020-10-01 01:35:00|4831.4|4828.4|4836.9|4833.9|4836.9|4833.9|4831.4|4828.4|0
1601516400000|2020-10-01 01:40:00|4837|4834|4841.4|4838.4|4841.4|4838.4|4835.5|4832.5|0
1601516700000|2020-10-01 01:45:00|4841.3|4838.3|4841.2|4838.2|4841.4|4838.4|4838.5|4835.5|0
1601517000000|2020-10-01 01:50:00|4841.1|4838.1|4840.8|4837.8|4841.1|4838.1|4840.8|4837.8|0
1601517300000|2020-10-01 01:55:00|4840.9|4837.9|4842.1|4839.1|4843.7|4840.7|4840.8|4837.8|0
1601517600000|2020-10-01 02:00:00|4842.2|4839.2|4841.4|4838.4|4845.1|4842.1|4840.7|4837.7|0
1601517900000|2020-10-01 02:05:00|4841.2|4838.2|4834.9|4831.9|4841.5|4838.5|4834.9|4831.9|0
1601518200000|2020-10-01 02:10:00|4835|4832|4837.8|4834.8|4837.8|4834.8|4835|4832|0
1601518500000|2020-10-01 02:15:00|4837.7|4834.7|4836.2|4833.2|4837.7|4834.7|4834.9|4831.9|0
1601518800000|2020-10-01 02:20:00|4836.3|4833.3|4838.3|4835.3|4839.8|4836.8|4834.9|4831.9|0
1601519100000|2020-10-01 02:25:00|4838.4|4835.4|4838|4835|4841.3|4838.3|4837.9|4834.9|0
1601519400000|2020-10-01 02:30:00|4838.5|4835.5|4839|4836|4840.1|4837.1|4836.5|4833.5|0
1601519700000|2020-10-01 02:35:00|4838.9|4835.9|4837.6|4834.6|4840.5|4837.5|4837.5|4834.5|0
1601520000000|2020-10-01 02:40:00|4837.5|4834.5|4839.2|4836.2|4840.6|4837.6|4836.9|4833.9|0
1601520300000|2020-10-01 02:45:00|4839.1|4836.1|4839.1|4836.1|4839.2|4836.2|4837.7|4834.7|0
1601520600000|2020-10-01 02:50:00|4839.2|4836.2|4839.3|4836.3|4839.3|4836.3|4837.8|4834.8|0
1601520900000|2020-10-01 02:55:00|4838.6|4835.6|4837.9|4834.9|4838.6|4835.6|4835.1|4832.1|0
1601521200000|2020-10-01 03:00:00|4838.4|4835.4|4836.4|4833.4|4839.3|4836.3|4835|4832|0
1601521500000|2020-10-01 03:05:00|4836.6|4833.6|4837.9|4834.9|4837.9|4834.9|4836.4|4833.4|0
1601521800000|2020-10-01 03:10:00|4837.8|4834.8|4837.8|4834.8|4837.9|4834.9|4836.4|4833.4|0
1601522100000|2020-10-01 03:15:00|4837.9|4834.9|4837.7|4834.7|4839.3|4836.3|4837.7|4834.7|0
1601522400000|2020-10-01 03:20:00|4837.8|4834.8|4837.6|4834.6|4837.8|4834.8|4837|4834|0
1601522700000|2020-10-01 03:25:00|4837.7|4834.7|4834.3|4831.3|4837.7|4834.7|4834.3|4831.3|0
1601523000000|2020-10-01 03:30:00|4834.4|4831.4|4832.7|4829.7|4834.4|4831.4|4832.7|4829.7|0
1601523300000|2020-10-01 03:35:00|4832.1|4829.1|4831.4|4828.4|4832.7|4829.7|4831.3|4828.3|0
1601523600000|2020-10-01 03:40:00|4831.5|4828.5|4831.5|4828.5|4831.6|4828.6|4831.5|4828.5|0
1601523900000|2020-10-01 03:45:00|4830.9|4827.9|4831.4|4828.4|4831.5|4828.5|4830|4827|0
1601524200000|2020-10-01 03:50:00|4830.9|4827.9|4831.2|4828.2|4831.3|4828.3|4829.8|4826.8|0
1601524500000|2020-10-01 03:55:00|4831.1|4828.1|4831.3|4828.3|4831.3|4828.3|4828.3|4825.3|0
1601524800000|2020-10-01 04:00:00|4831.2|4828.2|4831.2|4828.2|4831.2|4828.2|4829|4826|0
1601525100000|2020-10-01 04:05:00|4831.3|4828.3|4832.8|4829.8|4832.9|4829.9|4831.2|4828.2|0
1601525400000|2020-10-01 04:10:00|4832.9|4829.9|4832.1|4829.1|4832.9|4829.9|4831.4|4828.4|0
1601525700000|2020-10-01 04:15:00|4832.4|4829.4|4831.5|4828.5|4832.9|4829.9|4831.4|4828.4|0
1601526000000|2020-10-01 04:20:00|4831.4|4828.4|4833.5|4830.5|4834.2|4831.2|4831.4|4828.4|0
1601526300000|2020-10-01 04:25:00|4833.8|4830.8|4832.8|4829.8|4834.2|4831.2|4832.6|4829.6|0
1601526600000|2020-10-01 04:30:00|4832.9|4829.9|4834.3|4831.3|4834.3|4831.3|4832.9|4829.9|0
1601526900000|2020-10-01 04:35:00|4835.6|4832.6|4835.7|4832.7|4835.7|4832.7|4834.2|4831.2|0
1601527200000|2020-10-01 04:40:00|4835.6|4832.6|4835.7|4832.7|4835.7|4832.7|4834.2|4831.2|0
1601527500000|2020-10-01 04:45:00|4835.6|4832.6|4836.9|4833.9|4838.3|4835.3|4834.2|4831.2|0
1601527800000|2020-10-01 04:50:00|4837|4834|4834.9|4831.9|4837|4834|4834.2|4831.2|0
1601528100000|2020-10-01 04:55:00|4834.6|4831.6|4830.8|4827.8|4835.5|4832.5|4829.4|4826.4|0
1601528400000|2020-10-01 05:00:00|4830.1|4827.1|4831|4828|4833.8|4830.8|4829.4|4826.4|0
1601528700000|2020-10-01 05:05:00|4831.3|4828.3|4833.8|4830.8|4835.2|4832.2|4831.3|4828.3|0
1601529000000|2020-10-01 05:10:00|4833.7|4830.7|4828.9|4825.9|4833.7|4830.7|4827.6|4824.6|0
1601529300000|2020-10-01 05:15:00|4828.6|4825.6|4827.5|4824.5|4828.9|4825.9|4826|4823|0
1601529600000|2020-10-01 05:20:00|4827.6|4824.6|4826.1|4823.1|4827.6|4824.6|4826|4823|0
1601529900000|2020-10-01 05:25:00|4826.4|4823.4|4827.3|4824.3|4827.5|4824.5|4825.9|4822.9|0
1601530200000|2020-10-01 05:30:00|4827.4|4824.4|4828|4825|4828.8|4825.8|4825.9|4822.9|0
1601530500000|2020-10-01 05:35:00|4827.9|4824.9|4830.1|4827.1|4830.1|4827.1|4825.8|4822.8|0
1601530800000|2020-10-01 05:40:00|4829.8|4826.8|4831.6|4828.6|4831.7|4828.7|4828.7|4825.7|0
1601531100000|2020-10-01 05:45:00|4831.7|4828.7|4834.7|4831.7|4834.7|4831.7|4828.9|4825.9|0
1601531400000|2020-10-01 05:50:00|4834.8|4831.8|4837.3|4834.3|4837.3|4834.3|4834.5|4831.5|0
1601531700000|2020-10-01 05:55:00|4837.4|4834.4|4837.5|4834.5|4838.8|4835.8|4834.6|4831.6|0
1601532000000|2020-10-01 06:00:00|4836.9|4833.9|4836|4834|4840.7|4838.7|4834.4|4831|279
1601532300000|2020-10-01 06:05:00|4836.2|4834.2|4835.2|4833.2|4837.2|4835.2|4833.7|4831.7|215
1601532600000|2020-10-01 06:10:00|4835.5|4833.5|4836|4834|4837.5|4835.5|4834.5|4832.5|173
1601532900000|2020-10-01 06:15:00|4835.7|4833.7|4831.2|4829.2|4836|4834|4830.5|4828.5|126
1601533200000|2020-10-01 06:20:00|4831|4829|4834.7|4832.7|4836.7|4834.7|4830.7|4828.7|179
1601533500000|2020-10-01 06:25:00|4835|4833|4838|4836|4838.2|4836.2|4834.5|4832.5|104
1601533800000|2020-10-01 06:30:00|4838.2|4836.2|4837.7|4835.7|4838.7|4836.7|4836.5|4834.5|62
1601534100000|2020-10-01 06:35:00|4837.5|4835.5|4842|4840|4842.2|4840.2|4837.2|4835.2|89
1601534400000|2020-10-01 06:40:00|4841.7|4839.7|4843.2|4841.2|4845.2|4843.2|4841.2|4839.2|111
1601534700000|2020-10-01 06:45:00|4843|4841|4845.7|4843.7|4847.7|4845.7|4842.5|4840.5|146
1601535000000|2020-10-01 06:50:00|4845.2|4843.2|4849.2|4847.2|4849.2|4847.2|4842.5|4840.5|274
1601535300000|2020-10-01 06:55:00|4850|4848|4854.2|4852.2|4854.7|4852.7|4849.5|4847.5|594
1601535600000|2020-10-01 07:00:00|4852.7|4851.7|4861.5|4860.5|4861.7|4860.7|4840|4839|2853
1601535900000|2020-10-01 07:05:00|4861.2|4860.2|4862.2|4861.2|4863.2|4862.2|4852.7|4851.7|1293
1601536200000|2020-10-01 07:10:00|4862|4861|4856.2|4855.2|4862.7|4861.7|4854.7|4853.7|831
1601536500000|2020-10-01 07:15:00|4856.5|4855.5|4863|4862|4868.5|4867.5|4855|4854|1050
1601536800000|2020-10-01 07:20:00|4862.7|4861.7|4871|4870|4873.7|4872.7|4861|4860|1108
1601537100000|2020-10-01 07:25:00|4870.7|4869.7|4866.7|4865.7|4872.2|4871.2|4866.5|4865.5|556
1601537400000|2020-10-01 07:30:00|4867|4866|4848.7|4847.7|4867.7|4866.7|4847.5|4846.5|1066
1601537700000|2020-10-01 07:35:00|4848.5|4847.5|4850.2|4849.2|4853.2|4852.2|4843.5|4842.5|774
1601538000000|2020-10-01 07:40:00|4850.5|4849.5|4850.5|4849.5|4862|4861|4850|4849|498
1601538300000|2020-10-01 07:45:00|4850.3|4849.3|4850|4849|4854.3|4853.3|4846.8|4845.8|343
1601538600000|2020-10-01 07:50:00|4850.3|4849.3|4843.5|4842.5|4850.5|4849.5|4841.3|4840.3|529
1601538900000|2020-10-01 07:55:00|4843.3|4842.3|4843|4842|4845|4844|4838.5|4837.5|672
1601539200000|2020-10-01 08:00:00|4843.3|4842.3|4834.3|4833.3|4844.3|4843.3|4833|4832|804
1601539500000|2020-10-01 08:05:00|4834|4833|4839.3|4838.3|4841|4840|4833|4832|487
1601539800000|2020-10-01 08:10:00|4839.5|4838.5|4840.8|4839.8|4844.5|4843.5|4834.8|4833.8|639
1601540100000|2020-10-01 08:15:00|4840.5|4839.5|4846.3|4845.3|4848.3|4847.3|4840|4839|438
1601540400000|2020-10-01 08:20:00|4846.5|4845.5|4840|4839|4847.3|4846.3|4839|4838|512
1601540700000|2020-10-01 08:25:00|4839.8|4838.8|4836.3|4835.3|4840.3|4839.3|4834.3|4833.3|392
1601541000000|2020-10-01 08:30:00|4835.5|4834.5|4821.5|4820.5|4836.5|4835.5|4820.5|4819.5|743
1601541300000|2020-10-01 08:35:00|4821.3|4820.3|4823|4822|4826.5|4825.5|4816.8|4815.8|488
1601541600000|2020-10-01 08:40:00|4821.5|4820.5|4815.5|4814.5|4821.5|4820.5|4815|4814|719
1601541900000|2020-10-01 08:45:00|4815.8|4814.8|4821|4820|4824.3|4823.3|4815|4814|459
1601542200000|2020-10-01 08:50:00|4821.3|4820.3|4819|4818|4822.3|4821.3|4814|4813|361
1601542500000|2020-10-01 08:55:00|4818.8|4817.8|4813.8|4812.8|4820|4819|4812.8|4811.8|456
1601542800000|2020-10-01 09:00:00|4813.3|4812.3|4822.8|4821.8|4823|4822|4811.8|4810.8|447
1601543100000|2020-10-01 09:05:00|4823|4822|4826|4825|4826.8|4825.8|4821.3|4820.3|358
1601543400000|2020-10-01 09:10:00|4825.8|4824.8|4828.5|4827.5|4829.5|4828.5|4824.8|4823.8|279
1601543700000|2020-10-01 09:15:00|4828.3|4827.3|4834.8|4833.8|4835|4834|4826.5|4825.5|240
1601544000000|2020-10-01 09:20:00|4835|4834|4835.3|4834.3|4836.8|4835.8|4833|4832|462
1601544300000|2020-10-01 09:25:00|4835.5|4834.5|4840|4839|4841|4840|4834.8|4833.8|321
1601544600000|2020-10-01 09:30:00|4839.8|4838.8|4833.3|4832.3|4841|4840|4833.3|4832.3|489
1601544900000|2020-10-01 09:35:00|4833.5|4832.5|4836|4835|4837|4836|4831.3|4830.3|230
1601545200000|2020-10-01 09:40:00|4836.3|4835.3|4838.8|4837.8|4840.5|4839.5|4835.5|4834.5|230
1601545500000|2020-10-01 09:45:00|4839|4838|4840.3|4839.3|4842.8|4841.8|4838|4837|283
1601545800000|2020-10-01 09:50:00|4839.8|4838.8|4835.5|4834.5|4840.5|4839.5|4835.3|4834.3|331
1601546100000|2020-10-01 09:55:00|4835.8|4834.8|4841.8|4840.8|4843.5|4842.5|4835.8|4834.8|391
1601546400000|2020-10-01 10:00:00|4841.5|4840.5|4844.5|4843.5|4845.5|4844.5|4839.8|4838.8|295
1601546700000|2020-10-01 10:05:00|4844.3|4843.3|4844.3|4843.3|4848|4847|4841.8|4840.8|364
1601547000000|2020-10-01 10:10:00|4844.5|4843.5|4835.3|4834.3|4845.5|4844.5|4835|4834|2255
1601547300000|2020-10-01 10:15:00|4835|4834|4830.3|4829.3|4836|4835|4829.8|4828.8|322
1601547600000|2020-10-01 10:20:00|4829.8|4828.8|4830.3|4829.3|4831|4830|4826.8|4825.8|389
1601547900000|2020-10-01 10:25:00|4830.5|4829.5|4833.5|4832.5|4836|4835|4829.8|4828.8|311
1601548200000|2020-10-01 10:30:00|4833.3|4832.3|4832.8|4831.8|4834|4833|4831|4830|328
1601548500000|2020-10-01 10:35:00|4833|4832|4833.8|4832.8|4834.8|4833.8|4831.5|4830.5|213
1601548800000|2020-10-01 10:40:00|4833.5|4832.5|4834|4833|4835.3|4834.3|4831.8|4830.8|313
1601549100000|2020-10-01 10:45:00|4834.3|4833.3|4833.3|4832.3|4835.5|4834.5|4832.3|4831.3|162
1601549400000|2020-10-01 10:50:00|4833|4832|4830.3|4829.3|4835|4834|4828.3|4827.3|374
1601549700000|2020-10-01 10:55:00|4830.5|4829.5|4830.5|4829.5|4833.8|4832.8|4830|4829|217
1601550000000|2020-10-01 11:00:00|4829.8|4828.8|4830.3|4829.3|4833.8|4832.8|4829.3|4828.3|300
1601550300000|2020-10-01 11:05:00|4830|4829|4829.5|4828.5|4833.8|4832.8|4828.8|4827.8|439
1601550600000|2020-10-01 11:10:00|4829.8|4828.8|4844|4843|4845.8|4844.8|4829.5|4828.5|521
1601550900000|2020-10-01 11:15:00|4844.3|4843.3|4842.8|4841.8|4848|4847|4841.8|4840.8|318
1601551200000|2020-10-01 11:20:00|4842.5|4841.5|4839.3|4838.3|4842.8|4841.8|4838|4837|402
1601551500000|2020-10-01 11:25:00|4840.5|4839.5|4846.3|4845.3|4847.5|4846.5|4840.5|4839.5|176
1601551800000|2020-10-01 11:30:00|4846.8|4845.8|4848.3|4847.3|4849.8|4848.8|4845.5|4844.5|358
1601552100000|2020-10-01 11:35:00|4848.8|4847.8|4846.5|4845.5|4848.8|4847.8|4844|4843|268
1601552400000|2020-10-01 11:40:00|4846.3|4845.3|4845.8|4844.8|4847|4846|4842.8|4841.8|312
1601552700000|2020-10-01 11:45:00|4845.5|4844.5|4846|4845|4847.5|4846.5|4844|4843|192
1601553000000|2020-10-01 11:50:00|4846.3|4845.3|4846.3|4845.3|4847.5|4846.5|4843.3|4842.3|275
1601553300000|2020-10-01 11:55:00|4846.5|4845.5|4850|4849|4852.3|4851.3|4846.3|4845.3|311
1601553600000|2020-10-01 12:00:00|4850.5|4849.5|4845.8|4844.8|4851|4850|4843.3|4842.3|270
1601553900000|2020-10-01 12:05:00|4845.5|4844.5|4838.8|4837.8|4845.8|4844.8|4837|4836|341
1601554200000|2020-10-01 12:10:00|4838.5|4837.5|4840.8|4839.8|4841.5|4840.5|4837.8|4836.8|1175
1601554500000|2020-10-01 12:15:00|4841|4840|4836.8|4835.8|4841.8|4840.8|4836.3|4835.3|274
1601554800000|2020-10-01 12:20:00|4836.5|4835.5|4834.3|4833.3|4836.5|4835.5|4829.5|4828.5|619
1601555100000|2020-10-01 12:25:00|4834.5|4833.5|4834.5|4833.5|4834.8|4833.8|4832.5|4831.5|189
1601555400000|2020-10-01 12:30:00|4834.8|4833.8|4831.3|4830.3|4836.8|4835.8|4830.3|4829.3|380
1601555700000|2020-10-01 12:35:00|4831.5|4830.5|4831.5|4830.5|4835.8|4834.8|4830.8|4829.8|257
1601556000000|2020-10-01 12:40:00|4831.8|4830.8|4832.8|4831.8|4836.5|4835.5|4831.5|4830.5|1224
1601556300000|2020-10-01 12:45:00|4832.5|4831.5|4831.5|4830.5|4833.8|4832.8|4830.8|4829.8|198
1601556600000|2020-10-01 12:50:00|4831.3|4830.3|4830.8|4829.8|4834|4833|4829.5|4828.5|290
1601556900000|2020-10-01 12:55:00|4831|4830|4830.5|4829.5|4834|4833|4830|4829|350
1601557200000|2020-10-01 13:00:00|4830.3|4829.3|4835.3|4834.3|4835.5|4834.5|4828.8|4827.8|473
1601557500000|2020-10-01 13:05:00|4835|4834|4824.8|4823.8|4835.8|4834.8|4821|4820|1510
1601557800000|2020-10-01 13:10:00|4824.5|4823.5|4826|4825|4828.8|4827.8|4821.8|4820.8|320
1601558100000|2020-10-01 13:15:00|4825.8|4824.8|4824.8|4823.8|4829.8|4828.8|4824.5|4823.5|316
1601558400000|2020-10-01 13:20:00|4824.5|4823.5|4828|4827|4829.8|4828.8|4824.3|4823.3|224
1601558700000|2020-10-01 13:25:00|4827.8|4826.8|4832.8|4831.8|4833.5|4832.5|4827.3|4826.3|324
1601559000000|2020-10-01 13:30:00|4832.5|4831.5|4835.8|4834.8|4837.3|4836.3|4829.5|4828.5|643
1601559300000|2020-10-01 13:35:00|4835.5|4834.5|4832|4831|4837.8|4836.8|4831.5|4830.5|1119
1601559600000|2020-10-01 13:40:00|4831.8|4830.8|4830.5|4829.5|4838|4837|4829.3|4828.3|660
1601559900000|2020-10-01 13:45:00|4830.8|4829.8|4832.3|4831.3|4832.8|4831.8|4825.3|4824.3|598
1601560200000|2020-10-01 13:50:00|4832|4831|4822.8|4821.8|4833.8|4832.8|4821.5|4820.5|448
1601560500000|2020-10-01 13:55:00|4823|4822|4820.8|4819.8|4826.5|4825.5|4820.3|4819.3|542
1601560800000|2020-10-01 14:00:00|4815.5|4814.5|4814.8|4813.8|4827.3|4826.3|4813.3|4812.3|1282
1601561100000|2020-10-01 14:05:00|4814.5|4813.5|4807.8|4806.8|4814.8|4813.8|4805.8|4804.8|1116
1601561400000|2020-10-01 14:10:00|4808.3|4807.3|4815.3|4814.3|4815.3|4814.3|4805|4804|673
1601561700000|2020-10-01 14:15:00|4815|4814|4817.8|4816.8|4819.3|4818.3|4810.3|4809.3|842
1601562000000|2020-10-01 14:20:00|4818|4817|4821.3|4820.3|4823.3|4822.3|4815.8|4814.8|636
1601562300000|2020-10-01 14:25:00|4821|4820|4819.8|4818.8|4821.3|4820.3|4812.8|4811.8|802
1601562600000|2020-10-01 14:30:00|4819|4818|4827.5|4826.5|4828.8|4827.8|4816.8|4815.8|750
1601562900000|2020-10-01 14:35:00|4827.3|4826.3|4829|4828|4830.8|4829.8|4825.8|4824.8|645
1601563200000|2020-10-01 14:40:00|4829.3|4828.3|4831.3|4830.3|4833.8|4832.8|4829.3|4828.3|646
1601563500000|2020-10-01 14:45:00|4831.5|4830.5|4826.8|4825.8|4833.3|4832.3|4825.5|4824.5|873
1601563800000|2020-10-01 14:50:00|4827|4826|4828.3|4827.3|4830|4829|4825|4824|545
1601564100000|2020-10-01 14:55:00|4828|4827|4825.3|4824.3|4829|4828|4820.3|4819.3|761
1601564400000|2020-10-01 15:00:00|4825|4824|4827|4826|4830|4829|4818.3|4817.3|902
1601564700000|2020-10-01 15:05:00|4826.8|4825.8|4820.3|4819.3|4828|4827|4820.3|4819.3|496
1601565000000|2020-10-01 15:10:00|4820|4819|4822.3|4821.3|4823|4822|4816.3|4815.3|618
1601565300000|2020-10-01 15:15:00|4822|4821|4821.8|4820.8|4826.3|4825.3|4818.3|4817.3|721
1601565600000|2020-10-01 15:20:00|4821.5|4820.5|4819.3|4818.3|4825|4824|4818.5|4817.5|1059
1601565900000|2020-10-01 15:25:00|4819|4818|4815.8|4814.8|4821.8|4820.8|4813|4812|1255
1601566200000|2020-10-01 15:30:00|4816.3|4814.3|4825|4823|4825.8|4823.8|4814|4812|2352
1601566500000|2020-10-01 15:35:00|4825.5|4823.5|4823.5|4821.5|4826|4824|4821|4819|1086
1601566800000|2020-10-01 15:40:00|4823.8|4821.8|4822.5|4820.5|4824.3|4822.3|4819.3|4817.3|321
1601567100000|2020-10-01 15:45:00|4822.8|4820.8|4817|4815|4823.5|4821.5|4816.8|4814.8|293
1601567400000|2020-10-01 15:50:00|4816.8|4814.8|4823.8|4821.8|4823.8|4821.8|4816.3|4814.3|162
1601567700000|2020-10-01 15:55:00|4823.5|4821.5|4824|4822|4825.5|4823.5|4821.5|4819.5|150
1601568000000|2020-10-01 16:00:00|4823.5|4821.5|4819.8|4817.8|4824.3|4822.3|4818.3|4816.3|129
1601568300000|2020-10-01 16:05:00|4819.5|4817.5|4822|4820|4823.3|4821.3|4818.5|4816.5|51
1601568600000|2020-10-01 16:10:00|4822.3|4820.3|4823.5|4821.5|4823.8|4821.8|4820.8|4818.8|113
1601568900000|2020-10-01 16:15:00|4823.3|4821.3|4816.5|4814.5|4824|4822|4811.8|4809.8|288
1601569200000|2020-10-01 16:20:00|4816.8|4814.8|4820.8|4818.8|4822.3|4820.3|4815.8|4813.8|151
1601569500000|2020-10-01 16:25:00|4820.5|4818.5|4823.3|4821.3|4823.3|4821.3|4820.3|4818.3|170
1601569800000|2020-10-01 16:30:00|4823|4821|4824.5|4822.5|4826|4824|4822.8|4820.8|74
1601570100000|2020-10-01 16:35:00|4824.3|4822.3|4824.3|4822.3|4825.5|4823.5|4822|4820|43
1601570400000|2020-10-01 16:40:00|4824|4822|4826|4824|4827|4825|4824|4822|99
1601570700000|2020-10-01 16:45:00|4825.8|4823.8|4825.3|4823.3|4828.3|4826.3|4825|4823|58
1601571000000|2020-10-01 16:50:00|4825.5|4823.5|4825|4823|4825.8|4823.8|4824.3|4822.3|13
1601571300000|2020-10-01 16:55:00|4824.8|4822.8|4824.5|4822.5|4825.8|4823.8|4822.5|4820.5|46
1601571600000|2020-10-01 17:00:00|4824.3|4822.3|4824|4822|4824.8|4822.8|4823.3|4821.3|19
1601571900000|2020-10-01 17:05:00|4824.3|4822.3|4829.5|4827.5|4830.3|4828.3|4824|4822|60
1601572200000|2020-10-01 17:10:00|4829.8|4827.8|4826|4824|4830|4828|4826|4824|34
1601572500000|2020-10-01 17:15:00|4826.3|4824.3|4825.3|4823.3|4827|4825|4823.5|4821.5|25
1601572800000|2020-10-01 17:20:00|4825|4823|4826.5|4824.5|4827.3|4825.3|4824.8|4822.8|32
1601573100000|2020-10-01 17:25:00|4826.8|4824.8|4824|4822|4827.8|4825.8|4822.5|4820.5|38
1601573400000|2020-10-01 17:30:00|4823.8|4821.8|4824.5|4822.5|4824.5|4822.5|4822|4820|31
1601573700000|2020-10-01 17:35:00|4824.3|4822.3|4826.5|4824.5|4827.3|4825.3|4823.8|4821.8|16
1601574000000|2020-10-01 17:40:00|4826.3|4824.3|4825.8|4823.8|4826.8|4824.8|4824.3|4822.3|24
1601574300000|2020-10-01 17:45:00|4826|4824|4821.8|4819.8|4826.3|4824.3|4821.5|4819.5|15
1601574600000|2020-10-01 17:50:00|4821.5|4819.5|4823.3|4821.3|4823.8|4821.8|4820|4818|12
1601574900000|2020-10-01 17:55:00|4823|4821|4815|4813|4823|4821|4811.3|4809.3|381
1601575200000|2020-10-01 18:00:00|4814.8|4812.8|4812.3|4810.3|4821.5|4819.5|4808.8|4806.8|185
1601575500000|2020-10-01 18:05:00|4812.5|4810.5|4808.5|4806.5|4813.5|4811.5|4804.8|4802.8|290
1601575800000|2020-10-01 18:10:00|4808|4806|4808.5|4806.5|4810.5|4808.5|4805.8|4803.8|58
1601576100000|2020-10-01 18:15:00|4808.3|4806.3|4809|4807|4809.5|4807.5|4804.5|4802.5|55
1601576400000|2020-10-01 18:20:00|4808.8|4806.8|4810.3|4808.3|4811|4809|4807.5|4805.5|33
1601576700000|2020-10-01 18:25:00|4810|4808|4816.3|4814.3|4816.5|4814.5|4809.3|4807.3|61
1601577000000|2020-10-01 18:30:00|4816|4814|4819|4817|4819.5|4817.5|4816|4814|65
1601577300000|2020-10-01 18:35:00|4819.3|4817.3|4818.8|4816.8|4821|4819|4817.5|4815.5|79
1601577600000|2020-10-01 18:40:00|4819|4817|4820.5|4818.5|4821.3|4819.3|4817.3|4815.3|135
1601577900000|2020-10-01 18:45:00|4820.3|4818.3|4818.5|4816.5|4821|4819|4818.3|4816.3|62
1601578200000|2020-10-01 18:50:00|4818.3|4816.3|4820|4818|4822.3|4820.3|4817.5|4815.5|43
1601578500000|2020-10-01 18:55:00|4819.8|4817.8|4820.5|4818.5|4822.3|4820.3|4819.3|4817.3|52
1601578800000|2020-10-01 19:00:00|4821|4819|4823.3|4821.3|4824.3|4822.3|4819.8|4817.8|61
1601579100000|2020-10-01 19:05:00|4823.5|4821.5|4821|4819|4823.5|4821.5|4819.8|4817.8|33
1601579400000|2020-10-01 19:10:00|4821.5|4819.5|4820|4818|4823|4821|4819.3|4817.3|60
1601579700000|2020-10-01 19:15:00|4820.3|4818.3|4816.3|4814.3|4821|4819|4816.3|4814.3|42
1601580000000|2020-10-01 19:20:00|4816|4814|4813|4811|4816.5|4814.5|4811|4809|84
1601580300000|2020-10-01 19:25:00|4812.8|4810.8|4812|4810|4814|4812|4811.3|4809.3|24
1601580600000|2020-10-01 19:30:00|4811.8|4809.8|4813.5|4811.5|4813.8|4811.8|4810.3|4808.3|85
1601580900000|2020-10-01 19:35:00|4813.3|4811.3|4811.3|4809.3|4815.8|4813.8|4808.3|4806.3|47
1601581200000|2020-10-01 19:40:00|4811.5|4809.5|4810.3|4808.3|4813.8|4811.8|4809.5|4807.5|52
1601581500000|2020-10-01 19:45:00|4809.8|4807.8|4814.8|4812.8|4815.3|4813.3|4809.8|4807.8|111
1601581800000|2020-10-01 19:50:00|4815|4813|4822.3|4820.3|4822.5|4820.5|4815|4813|101
1601582100000|2020-10-01 19:55:00|4822|4820|4825.3|4823.3|4827.8|4825.8|4820.8|4818.8|140
1601582400000|2020-10-01 20:00:00|4825.8|4821.8|4822|4818|4825.8|4821.8|4819.9|4815.9|0
1601582700000|2020-10-01 20:05:00|4822.1|4818.1|4828.3|4824.3|4829.6|4825.6|4822|4818|0
1601583000000|2020-10-01 20:10:00|4828.4|4824.4|4818.9|4814.9|4829.4|4825.4|4818.2|4814.2|0
1601583300000|2020-10-01 20:15:00|4819.3|4815.3|4821|4817|4821.1|4817.1|4819.2|4815.2|0
1601583600000|2020-10-01 20:20:00|4821.1|4817.1|4821.4|4817.4|4821.6|4817.6|4820.7|4816.7|0
1601583900000|2020-10-01 20:25:00|4821.6|4817.6|4821.7|4817.7|4821.8|4817.8|4821.1|4817.1|0
1601584200000|2020-10-01 20:30:00|4822.1|4818.1|4821.2|4817.2|4823.1|4819.1|4818.9|4814.9|0
1601584500000|2020-10-01 20:35:00|4821.5|4817.5|4825.1|4821.1|4825.4|4821.4|4821.2|4817.2|0
1601584800000|2020-10-01 20:40:00|4825.2|4821.2|4822.7|4818.7|4826.2|4822.2|4822.3|4818.3|0
1601585100000|2020-10-01 20:45:00|4822.6|4818.6|4822.7|4818.7|4823.8|4819.8|4821.9|4817.9|0
1601585400000|2020-10-01 20:50:00|4822.3|4818.3|4822.1|4818.1|4823.3|4819.3|4822.1|4818.1|0
1601585700000|2020-10-01 20:55:00|4821.8|4817.8|4821.4|4817.4|4822.6|4818.6|4820.3|4816.3|0
1601586000000|2020-10-01 21:00:00|4821.7|4817.7|4822.1|4818.1|4822.1|4818.1|4821.1|4817.1|0
1601586300000|2020-10-01 21:05:00|4822.4|4818.4|4822.3|4818.3|4822.5|4818.5|4822.1|4818.1|0
1601586600000|2020-10-01 21:10:00|4822.6|4818.6|4822.3|4818.3|4822.6|4818.6|4822.2|4818.2|0
1601586900000|2020-10-01 21:15:00|4822.2|4818.2|4822.4|4818.4|4822.5|4818.5|4822.2|4818.2|0
1601587200000|2020-10-01 21:20:00|4822.5|4818.5|4822.6|4818.6|4822.7|4818.7|4822.4|4818.4|0
1601587500000|2020-10-01 21:25:00|4822.4|4818.4|4822.6|4818.6|4823.2|4819.2|4822.4|4818.4|0
1601587800000|2020-10-01 21:30:00|4822.5|4818.5|4822.4|4818.4|4822.5|4818.5|4822.2|4818.2|0
1601588100000|2020-10-01 21:35:00|4822.5|4818.5|4822.4|4818.4|4822.6|4818.6|4822.4|4818.4|0
1601588400000|2020-10-01 21:40:00|4822.5|4818.5|4823.4|4819.4|4823.4|4819.4|4822.2|4818.2|0
1601588700000|2020-10-01 21:45:00|4823.2|4819.2|4823.5|4819.5|4823.5|4819.5|4823.2|4819.2|0
1601589000000|2020-10-01 21:50:00|4823.7|4819.7|4823.2|4819.2|4823.7|4819.7|4823|4819|0
1601589300000|2020-10-01 21:55:00|4823.3|4819.3|4823.4|4819.4|4823.4|4819.4|4822.9|4818.9|0
1601589600000|2020-10-01 22:00:00|4823.5|4819.5|4822.4|4818.4|4824.8|4820.8|4820.6|4816.6|0
1601589900000|2020-10-01 22:05:00|4822.6|4818.6|4818.5|4814.5|4822.8|4818.8|4817.6|4813.6|0
1601590200000|2020-10-01 22:10:00|4818.6|4814.6|4822.3|4818.3|4823|4819|4818.6|4814.6|0
1601590500000|2020-10-01 22:15:00|4822.1|4818.1|4829.1|4825.1|4829.2|4825.2|4822.1|4818.1|0
1601590800000|2020-10-01 22:20:00|4828.9|4824.9|4829.9|4825.9|4831.1|4827.1|4827.3|4823.3|0
1601591100000|2020-10-01 22:25:00|4830|4826|4820.2|4816.2|4830.7|4826.7|4817.5|4813.5|0
1601591400000|2020-10-01 22:30:00|4820.3|4816.3|4822.9|4818.9|4822.9|4818.9|4814.1|4810.1|0
1601591700000|2020-10-01 22:35:00|4822.8|4818.8|4827.9|4823.9|4831.2|4827.2|4822|4818|0
1601592000000|2020-10-01 22:40:00|4828.2|4824.2|4827.1|4823.1|4828.2|4824.2|4826.5|4822.5|0
1601592300000|2020-10-01 22:45:00|4827.2|4823.2|4827.3|4823.3|4828.8|4824.8|4825.2|4821.2|0
1601592600000|2020-10-01 22:50:00|4827.6|4823.6|4827.1|4823.1|4828.6|4824.6|4826.5|4822.5|0
1601592900000|2020-10-01 22:55:00|4827.2|4823.2|4828|4824|4828|4824|4825.8|4821.8|0
1601593200000|2020-10-01 23:00:00|4828.1|4824.1|4827.2|4823.2|4828.6|4824.6|4826.2|4822.2|0
1601593500000|2020-10-01 23:05:00|4827.1|4823.1|4827.2|4823.2|4827.2|4823.2|4826.6|4822.6|0
1601593800000|2020-10-01 23:10:00|4827.4|4823.4|4824.4|4820.4|4828.7|4824.7|4821.2|4817.2|0
1601594100000|2020-10-01 23:15:00|4824.3|4820.3|4823.9|4820.9|4824.3|4821.3|4822.8|4819.8|0
1601594400000|2020-10-01 23:20:00|4824|4821|4822.3|4819.3|4824.2|4821.2|4821.4|4818.4|0
1601594700000|2020-10-01 23:25:00|4822.4|4819.4|4822.4|4819.4|4823.4|4820.4|4821.3|4818.3|0
1601595000000|2020-10-01 23:30:00|4822.6|4819.6|4822.6|4819.6|4824.8|4821.8|4820.1|4817.1|0
1601595300000|2020-10-01 23:35:00|4822.7|4819.7|4822.7|4819.7|4823.8|4820.8|4822.4|4819.4|0
1601595600000|2020-10-01 23:40:00|4822.8|4819.8|4820.9|4817.9|4823|4820|4820.8|4817.8|0
1601595900000|2020-10-01 23:45:00|4820.8|4817.8|4819.1|4816.1|4821.6|4818.6|4818.5|4815.5|0
1601596200000|2020-10-01 23:50:00|4819|4816|4819.6|4816.6|4821.7|4818.7|4818.5|4815.5|0
1601596500000|2020-10-01 23:55:00|4819.8|4816.8|4821.4|4818.4|4821.4|4818.4|4818.5|4815.5|0
1601510400000|2020-10-01 00:00:00|4821.1|4818.1|4814.7|4811.7|4821.6|4818.6|4812.7|4809.7|0
1601510700000|2020-10-01 00:05:00|4814.6|4811.6|4822.7|4819.7|4823.8|4820.8|4814.5|4811.5|0
1601511000000|2020-10-01 00:10:00|4823.1|4820.1|4822.3|4819.3|4823.8|4820.8|4822|4819|0
1601511300000|2020-10-01 00:15:00|4822.1|4819.1|4821.6|4818.6|4827|4824|4821.5|4818.5|0
1601511600000|2020-10-01 00:20:00|4821.9|4818.9|4824.5|4821.5|4824.6|4821.6|4821.6|4818.6|0
1601511900000|2020-10-01 00:25:00|4824.6|4821.6|4821.5|4818.5|4827.4|4824.4|4821.5|4818.5|0
1601512200000|2020-10-01 00:30:00|4821.4|4818.4|4821.4|4818.4|4823|4820|4821.4|4818.4|0
1601512500000|2020-10-01 00:35:00|4821.3|4818.3|4821.1|4818.1|4824.2|4821.2|4821.1|4818.1|0
1601512800000|2020-10-01 00:40:00|4821.2|4818.2|4821.2|4818.2|4824.1|4821.1|4821.2|4818.2|0
1601513100000|2020-10-01 00:45:00|4821.3|4818.3|4822.6|4819.6|4824.1|4821.1|4821.1|4818.1|0
1601513400000|2020-10-01 00:50:00|4822.7|4819.7|4825.6|4822.6|4825.6|4822.6|4822.7|4819.7|0
1601513700000|2020-10-01 00:55:00|4825.7|4822.7|4819.4|4816.4|4827|4824|4818|4815|0
1601514000000|2020-10-01 01:00:00|4819.1|4816.1|4822.4|4819.4|4823.9|4820.9|4818.1|4815.1|0
1601514300000|2020-10-01 01:05:00|4822.3|4819.3|4825.3|4822.3|4825.3|4822.3|4820.8|4817.8|0
1601514600000|2020-10-01 01:10:00|4825.4|4822.4|4834.8|4831.8|4835.8|4832.8|4825.4|4822.4|0
1601514900000|2020-10-01 01:15:00|4834.4|4831.4|4832.9|4829.9|4837.3|4834.3|4831.4|4828.4|0
1601515200000|2020-10-01 01:20:00|4832.8|4829.8|4832.7|4829.7|4833.3|4830.3|4829.9|4826.9|0
1601515500000|2020-10-01 01:25:00|4832.6|4829.6|4832.1|4829.1|4832.9|4829.9|4829.9|4826.9|0
1601515800000|2020-10-01 01:30:00|4832.4|4829.4|4831.3|4828.3|4837.2|4834.2|4829.9|4826.9|0
1601516100000|2020-10-01 01:35:00|4831.4|4828.4|4836.9|4833.9|4836.9|4833.9|4831.4|4828.4|0
1601516400000|2020-10-01 01:40:00|4837|4834|4841.4|4838.4|4841.4|4838.4|4835.5|4832.5|0
1601516700000|2020-10-01 01:45:00|4841.3|4838.3|4841.2|4838.2|4841.4|4838.4|4838.5|4835.5|0
1601517000000|2020-10-01 01:50:00|4841.1|4838.1|4840.8|4837.8|4841.1|4838.1|4840.8|4837.8|0
1601517300000|2020-10-01 01:55:00|4840.9|4837.9|4842.1|4839.1|4843.7|4840.7|4840.8|4837.8|0
1601517600000|2020-10-01 02:00:00|4842.2|4839.2|4841.4|4838.4|4845.1|4842.1|4840.7|4837.7|0
1601517900000|2020-10-01 02:05:00|4841.2|4838.2|4834.9|4831.9|4841.5|4838.5|4834.9|4831.9|0
1601518200000|2020-10-01 02:10:00|4835|4832|4837.8|4834.8|4837.8|4834.8|4835|4832|0
1601518500000|2020-10-01 02:15:00|4837.7|4834.7|4836.2|4833.2|4837.7|4834.7|4834.9|4831.9|0
1601518800000|2020-10-01 02:20:00|4836.3|4833.3|4838.3|4835.3|4839.8|4836.8|4834.9|4831.9|0
1601519100000|2020-10-01 02:25:00|4838.4|4835.4|4838|4835|4841.3|4838.3|4837.9|4834.9|0
1601519400000|2020-10-01 02:30:00|4838.5|4835.5|4839|4836|4840.1|4837.1|4836.5|4833.5|0
1601519700000|2020-10-01 02:35:00|4838.9|4835.9|4837.6|4834.6|4840.5|4837.5|4837.5|4834.5|0
1601520000000|2020-10-01 02:40:00|4837.5|4834.5|4839.2|4836.2|4840.6|4837.6|4836.9|4833.9|0
1601520300000|2020-10-01 02:45:00|4839.1|4836.1|4839.1|4836.1|4839.2|4836.2|4837.7|4834.7|0
1601520600000|2020-10-01 02:50:00|4839.2|4836.2|4839.3|4836.3|4839.3|4836.3|4837.8|4834.8|0
1601520900000|2020-10-01 02:55:00|4838.6|4835.6|4837.9|4834.9|4838.6|4835.6|4835.1|4832.1|0
1601521200000|2020-10-01 03:00:00|4838.4|4835.4|4836.4|4833.4|4839.3|4836.3|4835|4832|0
1601521500000|2020-10-01 03:05:00|4836.6|4833.6|4837.9|4834.9|4837.9|4834.9|4836.4|4833.4|0
1601521800000|2020-10-01 03:10:00|4837.8|4834.8|4837.8|4834.8|4837.9|4834.9|4836.4|4833.4|0
1601522100000|2020-10-01 03:15:00|4837.9|4834.9|4837.7|4834.7|4839.3|4836.3|4837.7|4834.7|0
1601522400000|2020-10-01 03:20:00|4837.8|4834.8|4837.6|4834.6|4837.8|4834.8|4837|4834|0
1601522700000|2020-10-01 03:25:00|4837.7|4834.7|4834.3|4831.3|4837.7|4834.7|4834.3|4831.3|0
1601523000000|2020-10-01 03:30:00|4834.4|4831.4|4832.7|4829.7|4834.4|4831.4|4832.7|4829.7|0
1601523300000|2020-10-01 03:35:00|4832.1|4829.1|4831.4|4828.4|4832.7|4829.7|4831.3|4828.3|0
1601523600000|2020-10-01 03:40:00|4831.5|4828.5|4831.5|4828.5|4831.6|4828.6|4831.5|4828.5|0
1601523900000|2020-10-01 03:45:00|4830.9|4827.9|4831.4|4828.4|4831.5|4828.5|4830|4827|0
1601524200000|2020-10-01 03:50:00|4830.9|4827.9|4831.2|4828.2|4831.3|4828.3|4829.8|4826.8|0
1601524500000|2020-10-01 03:55:00|4831.1|4828.1|4831.3|4828.3|4831.3|4828.3|4828.3|4825.3|0
1601524800000|2020-10-01 04:00:00|4831.2|4828.2|4831.2|4828.2|4831.2|4828.2|4829|4826|0
1601525100000|2020-10-01 04:05:00|4831.3|4828.3|4832.8|4829.8|4832.9|4829.9|4831.2|4828.2|0
1601525400000|2020-10-01 04:10:00|4832.9|4829.9|4832.1|4829.1|4832.9|4829.9|4831.4|4828.4|0
1601525700000|2020-10-01 04:15:00|4832.4|4829.4|4831.5|4828.5|4832.9|4829.9|4831.4|4828.4|0
1601526000000|2020-10-01 04:20:00|4831.4|4828.4|4833.5|4830.5|4834.2|4831.2|4831.4|4828.4|0
1601526300000|2020-10-01 04:25:00|4833.8|4830.8|4832.8|4829.8|4834.2|4831.2|4832.6|4829.6|0
1601526600000|2020-10-01 04:30:00|4832.9|4829.9|4834.3|4831.3|4834.3|4831.3|4832.9|4829.9|0
1601526900000|2020-10-01 04:35:00|4835.6|4832.6|4835.7|4832.7|4835.7|4832.7|4834.2|4831.2|0
1601527200000|2020-10-01 04:40:00|4835.6|4832.6|4835.7|4832.7|4835.7|4832.7|4834.2|4831.2|0
1601527500000|2020-10-01 04:45:00|4835.6|4832.6|4836.9|4833.9|4838.3|4835.3|4834.2|4831.2|0
1601527800000|2020-10-01 04:50:00|4837|4834|4834.9|4831.9|4837|4834|4834.2|4831.2|0
1601528100000|2020-10-01 04:55:00|4834.6|4831.6|4830.8|4827.8|4835.5|4832.5|4829.4|4826.4|0
1601528400000|2020-10-01 05:00:00|4830.1|4827.1|4831|4828|4833.8|4830.8|4829.4|4826.4|0
1601528700000|2020-10-01 05:05:00|4831.3|4828.3|4833.8|4830.8|4835.2|4832.2|4831.3|4828.3|0
1601529000000|2020-10-01 05:10:00|4833.7|4830.7|4828.9|4825.9|4833.7|4830.7|4827.6|4824.6|0
1601529300000|2020-10-01 05:15:00|4828.6|4825.6|4827.5|4824.5|4828.9|4825.9|4826|4823|0
1601529600000|2020-10-01 05:20:00|4827.6|4824.6|4826.1|4823.1|4827.6|4824.6|4826|4823|0
1601529900000|2020-10-01 05:25:00|4826.4|4823.4|4827.3|4824.3|4827.5|4824.5|4825.9|4822.9|0
1601530200000|2020-10-01 05:30:00|4827.4|4824.4|4828|4825|4828.8|4825.8|4825.9|4822.9|0
1601530500000|2020-10-01 05:35:00|4827.9|4824.9|4830.1|4827.1|4830.1|4827.1|4825.8|4822.8|0
1601530800000|2020-10-01 05:40:00|4829.8|4826.8|4831.6|4828.6|4831.7|4828.7|4828.7|4825.7|0
1601531100000|2020-10-01 05:45:00|4831.7|4828.7|4834.7|4831.7|4834.7|4831.7|4828.9|4825.9|0
1601531400000|2020-10-01 05:50:00|4834.8|4831.8|4837.3|4834.3|4837.3|4834.3|4834.5|4831.5|0
1601531700000|2020-10-01 05:55:00|4837.4|4834.4|4837.5|4834.5|4838.8|4835.8|4834.6|4831.6|0
1601532000000|2020-10-01 06:00:00|4836.9|4833.9|4836|4834|4840.7|4838.7|4834.4|4831|279
1601532300000|2020-10-01 06:05:00|4836.2|4834.2|4835.2|4833.2|4837.2|4835.2|4833.7|4831.7|215
1601532600000|2020-10-01 06:10:00|4835.5|4833.5|4836|4834|4837.5|4835.5|4834.5|4832.5|173
1601532900000|2020-10-01 06:15:00|4835.7|4833.7|4831.2|4829.2|4836|4834|4830.5|4828.5|126
1601533200000|2020-10-01 06:20:00|4831|4829|4834.7|4832.7|4836.7|4834.7|4830.7|4828.7|179
1601533500000|2020-10-01 06:25:00|4835|4833|4838|4836|4838.2|4836.2|4834.5|4832.5|104
1601533800000|2020-10-01 06:30:00|4838.2|4836.2|4837.7|4835.7|4838.7|4836.7|4836.5|4834.5|62
1601534100000|2020-10-01 06:35:00|4837.5|4835.5|4842|4840|4842.2|4840.2|4837.2|4835.2|89
1601534400000|2020-10-01 06:40:00|4841.7|4839.7|4843.2|4841.2|4845.2|4843.2|4841.2|4839.2|111
1601534700000|2020-10-01 06:45:00|4843|4841|4845.7|4843.7|4847.7|4845.7|4842.5|4840.5|146
1601535000000|2020-10-01 06:50:00|4845.2|4843.2|4849.2|4847.2|4849.2|4847.2|4842.5|4840.5|274
1601535300000|2020-10-01 06:55:00|4850|4848|4854.2|4852.2|4854.7|4852.7|4849.5|4847.5|594
1601535600000|2020-10-01 07:00:00|4852.7|4851.7|4861.5|4860.5|4861.7|4860.7|4840|4839|2853
1601535900000|2020-10-01 07:05:00|4861.2|4860.2|4862.2|4861.2|4863.2|4862.2|4852.7|4851.7|1293
1601536200000|2020-10-01 07:10:00|4862|4861|4856.2|4855.2|4862.7|4861.7|4854.7|4853.7|831
1601536500000|2020-10-01 07:15:00|4856.5|4855.5|4863|4862|4868.5|4867.5|4855|4854|1050
1601536800000|2020-10-01 07:20:00|4862.7|4861.7|4871|4870|4873.7|4872.7|4861|4860|1108
1601537100000|2020-10-01 07:25:00|4870.7|4869.7|4866.7|4865.7|4872.2|4871.2|4866.5|4865.5|556
1601537400000|2020-10-01 07:30:00|4867|4866|4848.7|4847.7|4867.7|4866.7|4847.5|4846.5|1066
1601537700000|2020-10-01 07:35:00|4848.5|4847.5|4850.2|4849.2|4853.2|4852.2|4843.5|4842.5|774
1601538000000|2020-10-01 07:40:00|4850.5|4849.5|4850.5|4849.5|4862|4861|4850|4849|498
1601538300000|2020-10-01 07:45:00|4850.3|4849.3|4850|4849|4854.3|4853.3|4846.8|4845.8|343
1601538600000|2020-10-01 07:50:00|4850.3|4849.3|4843.5|4842.5|4850.5|4849.5|4841.3|4840.3|529
1601538900000|2020-10-01 07:55:00|4843.3|4842.3|4843|4842|4845|4844|4838.5|4837.5|672
1601539200000|2020-10-01 08:00:00|4843.3|4842.3|4834.3|4833.3|4844.3|4843.3|4833|4832|804
1601539500000|2020-10-01 08:05:00|4834|4833|4839.3|4838.3|4841|4840|4833|4832|487
1601539800000|2020-10-01 08:10:00|4839.5|4838.5|4840.8|4839.8|4844.5|4843.5|4834.8|4833.8|639
1601540100000|2020-10-01 08:15:00|4840.5|4839.5|4846.3|4845.3|4848.3|4847.3|4840|4839|438
1601540400000|2020-10-01 08:20:00|4846.5|4845.5|4840|4839|4847.3|4846.3|4839|4838|512
1601540700000|2020-10-01 08:25:00|4839.8|4838.8|4836.3|4835.3|4840.3|4839.3|4834.3|4833.3|392
1601541000000|2020-10-01 08:30:00|4835.5|4834.5|4821.5|4820.5|4836.5|4835.5|4820.5|4819.5|743
1601541300000|2020-10-01 08:35:00|4821.3|4820.3|4823|4822|4826.5|4825.5|4816.8|4815.8|488
1601541600000|2020-10-01 08:40:00|4821.5|4820.5|4815.5|4814.5|4821.5|4820.5|4815|4814|719
1601541900000|2020-10-01 08:45:00|4815.8|4814.8|4821|4820|4824.3|4823.3|4815|4814|459
1601542200000|2020-10-01 08:50:00|4821.3|4820.3|4819|4818|4822.3|4821.3|4814|4813|361
1601542500000|2020-10-01 08:55:00|4818.8|4817.8|4813.8|4812.8|4820|4819|4812.8|4811.8|456
1601542800000|2020-10-01 09:00:00|4813.3|4812.3|4822.8|4821.8|4823|4822|4811.8|4810.8|447
1601543100000|2020-10-01 09:05:00|4823|4822|4826|4825|4826.8|4825.8|4821.3|4820.3|358
1601543400000|2020-10-01 09:10:00|4825.8|4824.8|4828.5|4827.5|4829.5|4828.5|4824.8|4823.8|279
1601543700000|2020-10-01 09:15:00|4828.3|4827.3|4834.8|4833.8|4835|4834|4826.5|4825.5|240
1601544000000|2020-10-01 09:20:00|4835|4834|4835.3|4834.3|4836.8|4835.8|4833|4832|462
1601544300000|2020-10-01 09:25:00|4835.5|4834.5|4840|4839|4841|4840|4834.8|4833.8|321
1601544600000|2020-10-01 09:30:00|4839.8|4838.8|4833.3|4832.3|4841|4840|4833.3|4832.3|489
1601544900000|2020-10-01 09:35:00|4833.5|4832.5|4836|4835|4837|4836|4831.3|4830.3|230
1601545200000|2020-10-01 09:40:00|4836.3|4835.3|4838.8|4837.8|4840.5|4839.5|4835.5|4834.5|230
1601545500000|2020-10-01 09:45:00|4839|4838|4840.3|4839.3|4842.8|4841.8|4838|4837|283
1601545800000|2020-10-01 09:50:00|4839.8|4838.8|4835.5|4834.5|4840.5|4839.5|4835.3|4834.3|331
1601546100000|2020-10-01 09:55:00|4835.8|4834.8|4841.8|4840.8|4843.5|4842.5|4835.8|4834.8|391
1601546400000|2020-10-01 10:00:00|4841.5|4840.5|4844.5|4843.5|4845.5|4844.5|4839.8|4838.8|295
1601546700000|2020-10-01 10:05:00|4844.3|4843.3|4844.3|4843.3|4848|4847|4841.8|4840.8|364
1601547000000|2020-10-01 10:10:00|4844.5|4843.5|4835.3|4834.3|4845.5|4844.5|4835|4834|2255
1601547300000|2020-10-01 10:15:00|4835|4834|4830.3|4829.3|4836|4835|4829.8|4828.8|322
1601547600000|2020-10-01 10:20:00|4829.8|4828.8|4830.3|4829.3|4831|4830|4826.8|4825.8|389
1601547900000|2020-10-01 10:25:00|4830.5|4829.5|4833.5|4832.5|4836|4835|4829.8|4828.8|311
1601548200000|2020-10-01 10:30:00|4833.3|4832.3|4832.8|4831.8|4834|4833|4831|4830|328
1601548500000|2020-10-01 10:35:00|4833|4832|4833.8|4832.8|4834.8|4833.8|4831.5|4830.5|213
1601548800000|2020-10-01 10:40:00|4833.5|4832.5|4834|4833|4835.3|4834.3|4831.8|4830.8|313
1601549100000|2020-10-01 10:45:00|4834.3|4833.3|4833.3|4832.3|4835.5|4834.5|4832.3|4831.3|162
1601549400000|2020-10-01 10:50:00|4833|4832|4830.3|4829.3|4835|4834|4828.3|4827.3|374
1601549700000|2020-10-01 10:55:00|4830.5|4829.5|4830.5|4829.5|4833.8|4832.8|4830|4829|217
1601550000000|2020-10-01 11:00:00|4829.8|4828.8|4830.3|4829.3|4833.8|4832.8|4829.3|4828.3|300
1601550300000|2020-10-01 11:05:00|4830|4829|4829.5|4828.5|4833.8|4832.8|4828.8|4827.8|439
1601550600000|2020-10-01 11:10:00|4829.8|4828.8|4844|4843|4845.8|4844.8|4829.5|4828.5|521
1601550900000|2020-10-01 11:15:00|4844.3|4843.3|4842.8|4841.8|4848|4847|4841.8|4840.8|318
1601551200000|2020-10-01 11:20:00|4842.5|4841.5|4839.3|4838.3|4842.8|4841.8|4838|4837|402
1601551500000|2020-10-01 11:25:00|4840.5|4839.5|4846.3|4845.3|4847.5|4846.5|4840.5|4839.5|176
1601551800000|2020-10-01 11:30:00|4846.8|4845.8|4848.3|4847.3|4849.8|4848.8|4845.5|4844.5|358
1601552100000|2020-10-01 11:35:00|4848.8|4847.8|4846.5|4845.5|4848.8|4847.8|4844|4843|268
1601552400000|2020-10-01 11:40:00|4846.3|4845.3|4845.8|4844.8|4847|4846|4842.8|4841.8|312
1601552700000|2020-10-01 11:45:00|4845.5|4844.5|4846|4845|4847.5|4846.5|4844|4843|192
1601553000000|2020-10-01 11:50:00|4846.3|4845.3|4846.3|4845.3|4847.5|4846.5|4843.3|4842.3|275
1601553300000|2020-10-01 11:55:00|4846.5|4845.5|4850|4849|4852.3|4851.3|4846.3|4845.3|311
1601553600000|2020-10-01 12:00:00|4850.5|4849.5|4845.8|4844.8|4851|4850|4843.3|4842.3|270
1601553900000|2020-10-01 12:05:00|4845.5|4844.5|4838.8|4837.8|4845.8|4844.8|4837|4836|341
1601554200000|2020-10-01 12:10:00|4838.5|4837.5|4840.8|4839.8|4841.5|4840.5|4837.8|4836.8|1175
1601554500000|2020-10-01 12:15:00|4841|4840|4836.8|4835.8|4841.8|4840.8|4836.3|4835.3|274
1601554800000|2020-10-01 12:20:00|4836.5|4835.5|4834.3|4833.3|4836.5|4835.5|4829.5|4828.5|619
1601555100000|2020-10-01 12:25:00|4834.5|4833.5|4834.5|4833.5|4834.8|4833.8|4832.5|4831.5|189
1601555400000|2020-10-01 12:30:00|4834.8|4833.8|4831.3|4830.3|4836.8|4835.8|4830.3|4829.3|380
1601555700000|2020-10-01 12:35:00|4831.5|4830.5|4831.5|4830.5|4835.8|4834.8|4830.8|4829.8|257
1601556000000|2020-10-01 12:40:00|4831.8|4830.8|4832.8|4831.8|4836.5|4835.5|4831.5|4830.5|1224
1601556300000|2020-10-01 12:45:00|4832.5|4831.5|4831.5|4830.5|4833.8|4832.8|4830.8|4829.8|198
1601556600000|2020-10-01 12:50:00|4831.3|4830.3|4830.8|4829.8|4834|4833|4829.5|4828.5|290
1601556900000|2020-10-01 12:55:00|4831|4830|4830.5|4829.5|4834|4833|4830|4829|350
1601557200000|2020-10-01 13:00:00|4830.3|4829.3|4835.3|4834.3|4835.5|4834.5|4828.8|4827.8|473
1601557500000|2020-10-01 13:05:00|4835|4834|4824.8|4823.8|4835.8|4834.8|4821|4820|1510
1601557800000|2020-10-01 13:10:00|4824.5|4823.5|4826|4825|4828.8|4827.8|4821.8|4820.8|320
1601558100000|2020-10-01 13:15:00|4825.8|4824.8|4824.8|4823.8|4829.8|4828.8|4824.5|4823.5|316
1601558400000|2020-10-01 13:20:00|4824.5|4823.5|4828|4827|4829.8|4828.8|4824.3|4823.3|224
1601558700000|2020-10-01 13:25:00|4827.8|4826.8|4832.8|4831.8|4833.5|4832.5|4827.3|4826.3|324
1601559000000|2020-10-01 13:30:00|4832.5|4831.5|4835.8|4834.8|4837.3|4836.3|4829.5|4828.5|643
1601559300000|2020-10-01 13:35:00|4835.5|4834.5|4832|4831|4837.8|4836.8|4831.5|4830.5|1119
1601559600000|2020-10-01 13:40:00|4831.8|4830.8|4830.5|4829.5|4838|4837|4829.3|4828.3|660
1601559900000|2020-10-01 13:45:00|4830.8|4829.8|4832.3|4831.3|4832.8|4831.8|4825.3|4824.3|598
1601560200000|2020-10-01 13:50:00|4832|4831|4822.8|4821.8|4833.8|4832.8|4821.5|4820.5|448
1601560500000|2020-10-01 13:55:00|4823|4822|4820.8|4819.8|4826.5|4825.5|4820.3|4819.3|542
1601560800000|2020-10-01 14:00:00|4815.5|4814.5|4814.8|4813.8|4827.3|4826.3|4813.3|4812.3|1282
1601561100000|2020-10-01 14:05:00|4814.5|4813.5|4807.8|4806.8|4814.8|4813.8|4805.8|4804.8|1116
1601561400000|2020-10-01 14:10:00|4808.3|4807.3|4815.3|4814.3|4815.3|4814.3|4805|4804|673
1601561700000|2020-10-01 14:15:00|4815|4814|4817.8|4816.8|4819.3|4818.3|4810.3|4809.3|842
1601562000000|2020-10-01 14:20:00|4818|4817|4821.3|4820.3|4823.3|4822.3|4815.8|4814.8|636
1601562300000|2020-10-01 14:25:00|4821|4820|4819.8|4818.8|4821.3|4820.3|4812.8|4811.8|802
1601562600000|2020-10-01 14:30:00|4819|4818|4827.5|4826.5|4828.8|4827.8|4816.8|4815.8|750
1601562900000|2020-10-01 14:35:00|4827.3|4826.3|4829|4828|4830.8|4829.8|4825.8|4824.8|645
1601563200000|2020-10-01 14:40:00|4829.3|4828.3|4831.3|4830.3|4833.8|4832.8|4829.3|4828.3|646
1601563500000|2020-10-01 14:45:00|4831.5|4830.5|4826.8|4825.8|4833.3|4832.3|4825.5|4824.5|873
1601563800000|2020-10-01 14:50:00|4827|4826|4828.3|4827.3|4830|4829|4825|4824|545
1601564100000|2020-10-01 14:55:00|4828|4827|4825.3|4824.3|4829|4828|4820.3|4819.3|761
1601564400000|2020-10-01 15:00:00|4825|4824|4827|4826|4830|4829|4818.3|4817.3|902
1601564700000|2020-10-01 15:05:00|4826.8|4825.8|4820.3|4819.3|4828|4827|4820.3|4819.3|496
1601565000000|2020-10-01 15:10:00|4820|4819|4822.3|4821.3|4823|4822|4816.3|4815.3|618
1601565300000|2020-10-01 15:15:00|4822|4821|4821.8|4820.8|4826.3|4825.3|4818.3|4817.3|721
1601565600000|2020-10-01 15:20:00|4821.5|4820.5|4819.3|4818.3|4825|4824|4818.5|4817.5|1059
1601565900000|2020-10-01 15:25:00|4819|4818|4815.8|4814.8|4821.8|4820.8|4813|4812|1255
1601566200000|2020-10-01 15:30:00|4816.3|4814.3|4825|4823|4825.8|4823.8|4814|4812|2352
1601566500000|2020-10-01 15:35:00|4825.5|4823.5|4823.5|4821.5|4826|4824|4821|4819|1086
1601566800000|2020-10-01 15:40:00|4823.8|4821.8|4822.5|4820.5|4824.3|4822.3|4819.3|4817.3|321
1601567100000|2020-10-01 15:45:00|4822.8|4820.8|4817|4815|4823.5|4821.5|4816.8|4814.8|293
1601567400000|2020-10-01 15:50:00|4816.8|4814.8|4823.8|4821.8|4823.8|4821.8|4816.3|4814.3|162
1601567700000|2020-10-01 15:55:00|4823.5|4821.5|4824|4822|4825.5|4823.5|4821.5|4819.5|150
1601568000000|2020-10-01 16:00:00|4823.5|4821.5|4819.8|4817.8|4824.3|4822.3|4818.3|4816.3|129
1601568300000|2020-10-01 16:05:00|4819.5|4817.5|4822|4820|4823.3|4821.3|4818.5|4816.5|51
1601568600000|2020-10-01 16:10:00|4822.3|4820.3|4823.5|4821.5|4823.8|4821.8|4820.8|4818.8|113
1601568900000|2020-10-01 16:15:00|4823.3|4821.3|4816.5|4814.5|4824|4822|4811.8|4809.8|288
1601569200000|2020-10-01 16:20:00|4816.8|4814.8|4820.8|4818.8|4822.3|4820.3|4815.8|4813.8|151
1601569500000|2020-10-01 16:25:00|4820.5|4818.5|4823.3|4821.3|4823.3|4821.3|4820.3|4818.3|170
1601569800000|2020-10-01 16:30:00|4823|4821|4824.5|4822.5|4826|4824|4822.8|4820.8|74
1601570100000|2020-10-01 16:35:00|4824.3|4822.3|4824.3|4822.3|4825.5|4823.5|4822|4820|43
1601570400000|2020-10-01 16:40:00|4824|4822|4826|4824|4827|4825|4824|4822|99
1601570700000|2020-10-01 16:45:00|4825.8|4823.8|4825.3|4823.3|4828.3|4826.3|4825|4823|58
1601571000000|2020-10-01 16:50:00|4825.5|4823.5|4825|4823|4825.8|4823.8|4824.3|4822.3|13
1601571300000|2020-10-01 16:55:00|4824.8|4822.8|4824.5|4822.5|4825.8|4823.8|4822.5|4820.5|46
1601571600000|2020-10-01 17:00:00|4824.3|4822.3|4824|4822|4824.8|4822.8|4823.3|4821.3|19
1601571900000|2020-10-01 17:05:00|4824.3|4822.3|4829.5|4827.5|4830.3|4828.3|4824|4822|60
1601572200000|2020-10-01 17:10:00|4829.8|4827.8|4826|4824|4830|4828|4826|4824|34
1601572500000|2020-10-01 17:15:00|4826.3|4824.3|4825.3|4823.3|4827|4825|4823.5|4821.5|25
1601572800000|2020-10-01 17:20:00|4825|4823|4826.5|4824.5|4827.3|4825.3|4824.8|4822.8|32
1601573100000|2020-10-01 17:25:00|4826.8|4824.8|4824|4822|4827.8|4825.8|4822.5|4820.5|38
1601573400000|2020-10-01 17:30:00|4823.8|4821.8|4824.5|4822.5|4824.5|4822.5|4822|4820|31
1601573700000|2020-10-01 17:35:00|4824.3|4822.3|4826.5|4824.5|4827.3|4825.3|4823.8|4821.8|16
1601574000000|2020-10-01 17:40:00|4826.3|4824.3|4825.8|4823.8|4826.8|4824.8|4824.3|4822.3|24
1601574300000|2020-10-01 17:45:00|4826|4824|4821.8|4819.8|4826.3|4824.3|4821.5|4819.5|15
1601574600000|2020-10-01 17:50:00|4821.5|4819.5|4823.3|4821.3|4823.8|4821.8|4820|4818|12
1601574900000|2020-10-01 17:55:00|4823|4821|4815|4813|4823|4821|4811.3|4809.3|381
1601575200000|2020-10-01 18:00:00|4814.8|4812.8|4812.3|4810.3|4821.5|4819.5|4808.8|4806.8|185
1601575500000|2020-10-01 18:05:00|4812.5|4810.5|4808.5|4806.5|4813.5|4811.5|4804.8|4802.8|290
1601575800000|2020-10-01 18:10:00|4808|4806|4808.5|4806.5|4810.5|4808.5|4805.8|4803.8|58
1601576100000|2020-10-01 18:15:00|4808.3|4806.3|4809|4807|4809.5|4807.5|4804.5|4802.5|55
1601576400000|2020-10-01 18:20:00|4808.8|4806.8|4810.3|4808.3|4811|4809|4807.5|4805.5|33
1601576700000|2020-10-01 18:25:00|4810|4808|4816.3|4814.3|4816.5|4814.5|4809.3|4807.3|61
1601577000000|2020-10-01 18:30:00|4816|4814|4819|4817|4819.5|4817.5|4816|4814|65
1601577300000|2020-10-01 18:35:00|4819.3|4817.3|4818.8|4816.8|4821|4819|4817.5|4815.5|79
1601577600000|2020-10-01 18:40:00|4819|4817|4820.5|4818.5|4821.3|4819.3|4817.3|4815.3|135
1601577900000|2020-10-01 18:45:00|4820.3|4818.3|4818.5|4816.5|4821|4819|4818.3|4816.3|62
1601578200000|2020-10-01 18:50:00|4818.3|4816.3|4820|4818|4822.3|4820.3|4817.5|4815.5|43
1601578500000|2020-10-01 18:55:00|4819.8|4817.8|4820.5|4818.5|4822.3|4820.3|4819.3|4817.3|52
1601578800000|2020-10-01 19:00:00|4821|4819|4823.3|4821.3|4824.3|4822.3|4819.8|4817.8|61
1601579100000|2020-10-01 19:05:00|4823.5|4821.5|4821|4819|4823.5|4821.5|4819.8|4817.8|33
1601579400000|2020-10-01 19:10:00|4821.5|4819.5|4820|4818|4823|4821|4819.3|4817.3|60
1601579700000|2020-10-01 19:15:00|4820.3|4818.3|4816.3|4814.3|4821|4819|4816.3|4814.3|42
1601580000000|2020-10-01 19:20:00|4816|4814|4813|4811|4816.5|4814.5|4811|4809|84
1601580300000|2020-10-01 19:25:00|4812.8|4810.8|4812|4810|4814|4812|4811.3|4809.3|24
1601580600000|2020-10-01 19:30:00|4811.8|4809.8|4813.5|4811.5|4813.8|4811.8|4810.3|4808.3|85
1601580900000|2020-10-01 19:35:00|4813.3|4811.3|4811.3|4809.3|4815.8|4813.8|4808.3|4806.3|47
1601581200000|2020-10-01 19:40:00|4811.5|4809.5|4810.3|4808.3|4813.8|4811.8|4809.5|4807.5|52
1601581500000|2020-10-01 19:45:00|4809.8|4807.8|4814.8|4812.8|4815.3|4813.3|4809.8|4807.8|111
1601581800000|2020-10-01 19:50:00|4815|4813|4822.3|4820.3|4822.5|4820.5|4815|4813|101
1601582100000|2020-10-01 19:55:00|4822|4820|4825.3|4823.3|4827.8|4825.8|4820.8|4818.8|140
1601582400000|2020-10-01 20:00:00|4825.8|4821.8|4822|4818|4825.8|4821.8|4819.9|4815.9|0
1601582700000|2020-10-01 20:05:00|4822.1|4818.1|4828.3|4824.3|4829.6|4825.6|4822|4818|0
1601583000000|2020-10-01 20:10:00|4828.4|4824.4|4818.9|4814.9|4829.4|4825.4|4818.2|4814.2|0
1601583300000|2020-10-01 20:15:00|4819.3|4815.3|4821|4817|4821.1|4817.1|4819.2|4815.2|0
1601583600000|2020-10-01 20:20:00|4821.1|4817.1|4821.4|4817.4|4821.6|4817.6|4820.7|4816.7|0
1601583900000|2020-10-01 20:25:00|4821.6|4817.6|4821.7|4817.7|4821.8|4817.8|4821.1|4817.1|0
1601584200000|2020-10-01 20:30:00|4822.1|4818.1|4821.2|4817.2|4823.1|4819.1|4818.9|4814.9|0
1601584500000|2020-10-01 20:35:00|4821.5|4817.5|4825.1|4821.1|4825.4|4821.4|4821.2|4817.2|0
1601584800000|2020-10-01 20:40:00|4825.2|4821.2|4822.7|4818.7|4826.2|4822.2|4822.3|4818.3|0
1601585100000|2020-10-01 20:45:00|4822.6|4818.6|4822.7|4818.7|4823.8|4819.8|4821.9|4817.9|0
1601585400000|2020-10-01 20:50:00|4822.3|4818.3|4822.1|4818.1|4823.3|4819.3|4822.1|4818.1|0
1601585700000|2020-10-01 20:55:00|4821.8|4817.8|4821.4|4817.4|4822.6|4818.6|4820.3|4816.3|0
1601586000000|2020-10-01 21:00:00|4821.7|4817.7|4822.1|4818.1|4822.1|4818.1|4821.1|4817.1|0
1601586300000|2020-10-01 21:05:00|4822.4|4818.4|4822.3|4818.3|4822.5|4818.5|4822.1|4818.1|0
1601586600000|2020-10-01 21:10:00|4822.6|4818.6|4822.3|4818.3|4822.6|4818.6|4822.2|4818.2|0
1601586900000|2020-10-01 21:15:00|4822.2|4818.2|4822.4|4818.4|4822.5|4818.5|4822.2|4818.2|0
1601587200000|2020-10-01 21:20:00|4822.5|4818.5|4822.6|4818.6|4822.7|4818.7|4822.4|4818.4|0
1601587500000|2020-10-01 21:25:00|4822.4|4818.4|4822.6|4818.6|4823.2|4819.2|4822.4|4818.4|0
1601587800000|2020-10-01 21:30:00|4822.5|4818.5|4822.4|4818.4|4822.5|4818.5|4822.2|4818.2|0
1601588100000|2020-10-01 21:35:00|4822.5|4818.5|4822.4|4818.4|4822.6|4818.6|4822.4|4818.4|0
1601588400000|2020-10-01 21:40:00|4822.5|4818.5|4823.4|4819.4|4823.4|4819.4|4822.2|4818.2|0
1601588700000|2020-10-01 21:45:00|4823.2|4819.2|4823.5|4819.5|4823.5|4819.5|4823.2|4819.2|0
1601589000000|2020-10-01 21:50:00|4823.7|4819.7|4823.2|4819.2|4823.7|4819.7|4823|4819|0
1601589300000|2020-10-01 21:55:00|4823.3|4819.3|4823.4|4819.4|4823.4|4819.4|4822.9|4818.9|0
1601589600000|2020-10-01 22:00:00|4823.5|4819.5|4822.4|4818.4|4824.8|4820.8|4820.6|4816.6|0
1601589900000|2020-10-01 22:05:00|4822.6|4818.6|4818.5|4814.5|4822.8|4818.8|4817.6|4813.6|0
1601590200000|2020-10-01 22:10:00|4818.6|4814.6|4822.3|4818.3|4823|4819|4818.6|4814.6|0
1601590500000|2020-10-01 22:15:00|4822.1|4818.1|4829.1|4825.1|4829.2|4825.2|4822.1|4818.1|0
1601590800000|2020-10-01 22:20:00|4828.9|4824.9|4829.9|4825.9|4831.1|4827.1|4827.3|4823.3|0
1601591100000|2020-10-01 22:25:00|4830|4826|4820.2|4816.2|4830.7|4826.7|4817.5|4813.5|0
1601591400000|2020-10-01 22:30:00|4820.3|4816.3|4822.9|4818.9|4822.9|4818.9|4814.1|4810.1|0
1601591700000|2020-10-01 22:35:00|4822.8|4818.8|4827.9|4823.9|4831.2|4827.2|4822|4818|0
1601592000000|2020-10-01 22:40:00|4828.2|4824.2|4827.1|4823.1|4828.2|4824.2|4826.5|4822.5|0
1601592300000|2020-10-01 22:45:00|4827.2|4823.2|4827.3|4823.3|4828.8|4824.8|4825.2|4821.2|0
1601592600000|2020-10-01 22:50:00|4827.6|4823.6|4827.1|4823.1|4828.6|4824.6|4826.5|4822.5|0
1601592900000|2020-10-01 22:55:00|4827.2|4823.2|4828|4824|4828|4824|4825.8|4821.8|0
1601593200000|2020-10-01 23:00:00|4828.1|4824.1|4827.2|4823.2|4828.6|4824.6|4826.2|4822.2|0
1601593500000|2020-10-01 23:05:00|4827.1|4823.1|4827.2|4823.2|4827.2|4823.2|4826.6|4822.6|0
1601593800000|2020-10-01 23:10:00|4827.4|4823.4|4824.4|4820.4|4828.7|4824.7|4821.2|4817.2|0
1601594100000|2020-10-01 23:15:00|4824.3|4820.3|4823.9|4820.9|4824.3|4821.3|4822.8|4819.8|0
1601594400000|2020-10-01 23:20:00|4824|4821|4822.3|4819.3|4824.2|4821.2|4821.4|4818.4|0
1601594700000|2020-10-01 23:25:00|4822.4|4819.4|4822.4|4819.4|4823.4|4820.4|4821.3|4818.3|0
1601595000000|2020-10-01 23:30:00|4822.6|4819.6|4822.6|4819.6|4824.8|4821.8|4820.1|4817.1|0
1601595300000|2020-10-01 23:35:00|4822.7|4819.7|4822.7|4819.7|4823.8|4820.8|4822.4|4819.4|0
1601595600000|2020-10-01 23:40:00|4822.8|4819.8|4820.9|4817.9|4823|4820|4820.8|4817.8|0
1601595900000|2020-10-01 23:45:00|4820.8|4817.8|4819.1|4816.1|4821.6|4818.6|4818.5|4815.5|0
1601596200000|2020-10-01 23:50:00|4819|4816|4819.6|4816.6|4821.7|4818.7|4818.5|4815.5|0
1601596500000|2020-10-01 23:55:00|4819.8|4816.8|4821.4|4818.4|4821.4|4818.4|4818.5|4815.5|0
1601596800000|2020-10-02 00:00:00|4821.3|4818.3|4825.8|4822.8|4828.4|4825.4|4819.8|4816.8|0
1601597100000|2020-10-02 00:05:00|4825.7|4822.7|4813.7|4810.7|4826.7|4823.7|4813.2|4810.2|0
1601597400000|2020-10-02 00:10:00|4813.9|4810.9|4814.1|4811.1|4815.9|4812.9|4809.2|4806.2|0
1601597700000|2020-10-02 00:15:00|4814.2|4811.2|4817.6|4814.6|4817.6|4814.6|4813.1|4810.1|0
1601598000000|2020-10-02 00:20:00|4817.5|4814.5|4820.3|4817.3|4820.6|4817.6|4816.8|4813.8|0
1601598300000|2020-10-02 00:25:00|4820.2|4817.2|4821.7|4818.7|4821.8|4818.8|4818.8|4815.8|0
1601598600000|2020-10-02 00:30:00|4821.2|4818.2|4813|4810|4821.2|4818.2|4813|4810|0
1601598900000|2020-10-02 00:35:00|4813.1|4810.1|4810.7|4807.7|4814.3|4811.3|4808.6|4805.6|0
1601599200000|2020-10-02 00:40:00|4810.9|4807.9|4805.5|4802.5|4811.5|4808.5|4805.5|4802.5|0
1601599500000|2020-10-02 00:45:00|4805|4802|4809.1|4806.1|4810.6|4807.6|4804.1|4801.1|0
1601599800000|2020-10-02 00:50:00|4809.2|4806.2|4809.1|4806.1|4813.5|4810.5|4808.4|4805.4|0
1601600100000|2020-10-02 00:55:00|4809.2|4806.2|4807.7|4804.7|4809.9|4806.9|4807.7|4804.7|0
1601600400000|2020-10-02 01:00:00|4807.8|4804.8|4810.7|4807.7|4810.7|4807.7|4806.9|4803.9|0
1601600700000|2020-10-02 01:05:00|4810.8|4807.8|4813|4810|4813.7|4810.7|4810.7|4807.7|0
1601601000000|2020-10-02 01:10:00|4812.7|4809.7|4812.1|4809.1|4813.7|4810.7|4810.8|4807.8|0
1601601300000|2020-10-02 01:15:00|4812.2|4809.2|4813.4|4810.4|4815|4812|4812.2|4809.2|0
1601601600000|2020-10-02 01:20:00|4813.3|4810.3|4813.3|4810.3|4813.3|4810.3|4810.4|4807.4|0
1601601900000|2020-10-02 01:25:00|4813.4|4810.4|4813.6|4810.6|4813.6|4810.6|4810.5|4807.5|0
1601602200000|2020-10-02 01:30:00|4813.7|4810.7|4814.3|4811.3|4815.2|4812.2|4813.6|4810.6|0
1601602500000|2020-10-02 01:35:00|4814|4811|4813.6|4810.6|4814.4|4811.4|4813.5|4810.5|0
1601602800000|2020-10-02 01:40:00|4813.5|4810.5|4810.8|4807.8|4813.5|4810.5|4810.6|4807.6|0
1601603100000|2020-10-02 01:45:00|4810.7|4807.7|4810.8|4807.8|4811.5|4808.5|4809.2|4806.2|0
1601603400000|2020-10-02 01:50:00|4810.3|4807.3|4811|4808|4811.7|4808.7|4807.9|4804.9|0
1601603700000|2020-10-02 01:55:00|4810.9|4807.9|4808.6|4805.6|4811|4808|4807|4804|0
1601604000000|2020-10-02 02:00:00|4808.3|4805.3|4806.4|4803.4|4809.4|4806.4|4806.4|4803.4|0
1601604300000|2020-10-02 02:05:00|4806.5|4803.5|4805.5|4802.5|4807.9|4804.9|4805.5|4802.5|0
1601604600000|2020-10-02 02:10:00|4806|4803|4807|4804|4807|4804|4806|4803|0
1601604900000|2020-10-02 02:15:00|4807.5|4804.5|4809.9|4806.9|4809.9|4806.9|4807.5|4804.5|0
1601605200000|2020-10-02 02:20:00|4809.8|4806.8|4808.4|4805.4|4809.8|4806.8|4808.4|4805.4|0
1601605500000|2020-10-02 02:25:00|4808.3|4805.3|4808.5|4805.5|4808.6|4805.6|4807|4804|0
1601605800000|2020-10-02 02:30:00|4808.2|4805.2|4810|4807|4810|4807|4807.8|4804.8|0
1601606100000|2020-10-02 02:35:00|4809.9|4806.9|4811.3|4808.3|4813.5|4810.5|4808.5|4805.5|0
1601606400000|2020-10-02 02:40:00|4811.4|4808.4|4810.6|4807.6|4812.7|4809.7|4809.9|4806.9|0
1601606700000|2020-10-02 02:45:00|4810.9|4807.9|4803.5|4800.5|4811.3|4808.3|4802|4799|0
1601607000000|2020-10-02 02:50:00|4803.6|4800.6|4802|4799|4803.6|4800.6|4802|4799|0
1601607300000|2020-10-02 02:55:00|4802.1|4799.1|4805.9|4802.9|4806.5|4803.5|4801.9|4798.9|0
1601607600000|2020-10-02 03:00:00|4805.6|4802.6|4805.8|4802.8|4807.9|4804.9|4803.7|4800.7|0
1601607900000|2020-10-02 03:05:00|4806|4803|4803.6|4800.6|4806.5|4803.5|4803.6|4800.6|0
1601608200000|2020-10-02 03:10:00|4803.9|4800.9|4806.6|4803.6|4806.6|4803.6|4803.9|4800.9|0
1601608500000|2020-10-02 03:15:00|4806.3|4803.3|4805.1|4802.1|4806.6|4803.6|4805.1|4802.1|0
1601608800000|2020-10-02 03:20:00|4805.8|4802.8|4805.1|4802.1|4806.5|4803.5|4803.7|4800.7|0
1601609100000|2020-10-02 03:25:00|4805.2|4802.2|4805.1|4802.1|4806.6|4803.6|4803.7|4800.7|0
1601609400000|2020-10-02 03:30:00|4804.8|4801.8|4808|4805|4810.9|4807.9|4804.4|4801.4|0
1601609700000|2020-10-02 03:35:00|4808.1|4805.1|4809.6|4806.6|4811|4808|4808|4805|0
1601610000000|2020-10-02 03:40:00|4809.5|4806.5|4810.9|4807.9|4812.5|4809.5|4809.5|4806.5|0
1601610300000|2020-10-02 03:45:00|4811|4808|4812.5|4809.5|4812.5|4809.5|4809.5|4806.5|0
1601610600000|2020-10-02 03:50:00|4812.6|4809.6|4818.5|4815.5|4818.5|4815.5|4812.6|4809.6|0
1601610900000|2020-10-02 03:55:00|4818.4|4815.4|4819.8|4816.8|4819.8|4816.8|4818.3|4815.3|0
1601611200000|2020-10-02 04:00:00|4819.3|4816.3|4817|4814|4819.8|4816.8|4817|4814|0
1601611500000|2020-10-02 04:05:00|4817.2|4814.2|4818.4|4815.4|4818.4|4815.4|4816.9|4813.9|0
1601611800000|2020-10-02 04:10:00|4818.3|4815.3|4816.7|4813.7|4818.3|4815.3|4815.3|4812.3|0
1601612100000|2020-10-02 04:15:00|4816.8|4813.8|4819.1|4816.1|4819.8|4816.8|4815.5|4812.5|0
1601612400000|2020-10-02 04:20:00|4818.8|4815.8|4814.6|4811.6|4819.8|4816.8|4813.8|4810.8|0
1601612700000|2020-10-02 04:25:00|4815.2|4812.2|4816.1|4813.1|4816.1|4813.1|4813.8|4810.8|0
1601613000000|2020-10-02 04:30:00|4816.4|4813.4|4818.4|4815.4|4820|4817|4815.3|4812.3|0
1601613300000|2020-10-02 04:35:00|4818.3|4815.3|4817.6|4814.6|4818.4|4815.4|4816.8|4813.8|0
1601613600000|2020-10-02 04:40:00|4817.3|4814.3|4818.1|4815.1|4818.1|4815.1|4816.7|4813.7|0
1601613900000|2020-10-02 04:45:00|4818|4815|4819.5|4816.5|4819.5|4816.5|4818|4815|0
1601614200000|2020-10-02 04:50:00|4819.2|4816.2|4804.2|4801.2|4819.5|4816.5|4802.8|4799.8|0
1601614500000|2020-10-02 04:55:00|4804.3|4801.3|4792.9|4789.9|4806.7|4803.7|4789.4|4786.4|0
1601614800000|2020-10-02 05:00:00|4793.4|4790.4|4772.5|4769.5|4793.4|4790.4|4766.9|4763.9|0
1601615100000|2020-10-02 05:05:00|4772.6|4769.6|4771.4|4768.4|4776.1|4773.1|4762.4|4759.4|0
1601615400000|2020-10-02 05:10:00|4771.8|4768.8|4779.5|4776.5|4782.4|4779.4|4769.6|4766.6|0
1601615700000|2020-10-02 05:15:00|4779.4|4776.4|4772.4|4769.4|4781.1|4778.1|4772|4769|0
1601616000000|2020-10-02 05:20:00|4772.5|4769.5|4764.9|4761.9|4775.6|4772.6|4763.2|4760.2|0
1601616300000|2020-10-02 05:25:00|4764.2|4761.2|4765.2|4762.2|4769.3|4766.3|4761.1|4758.1|0
1601616600000|2020-10-02 05:30:00|4765.1|4762.1|4756.8|4753.8|4765.2|4762.2|4756.8|4753.8|0
1601616900000|2020-10-02 05:35:00|4756.9|4753.9|4761.9|4758.9|4767.7|4764.7|4754.1|4751.1|0
1601617200000|2020-10-02 05:40:00|4762|4759|4770.1|4767.1|4770.1|4767.1|4761.9|4758.9|0
1601617500000|2020-10-02 05:45:00|4770.2|4767.2|4769.5|4766.5|4773.4|4770.4|4764.3|4761.3|0
1601617800000|2020-10-02 05:50:00|4769.6|4766.6|4761.1|4758.1|4770.4|4767.4|4757.8|4754.8|0
1601618100000|2020-10-02 05:55:00|4761.2|4758.2|4768.1|4765.1|4768.8|4765.8|4760.6|4757.6|0
1601618400000|2020-10-02 06:00:00|4768.2|4765.2|4764|4762|4768.3|4766|4759|4757|614
1601618700000|2020-10-02 06:05:00|4763.8|4761.8|4764|4762|4764|4762|4756.5|4754.5|298
1601619000000|2020-10-02 06:10:00|4764.3|4762.3|4765.5|4763.5|4769|4767|4763.3|4761.3|167
1601619300000|2020-10-02 06:15:00|4765.3|4763.3|4764|4762|4766.5|4764.5|4761.5|4759.5|153
1601619600000|2020-10-02 06:20:00|4764.3|4762.3|4769.5|4767.5|4769.5|4767.5|4761.5|4759.5|244
1601619900000|2020-10-02 06:25:00|4770.3|4768.3|4781.5|4779.5|4786.8|4784.8|4770|4768|357
1601620200000|2020-10-02 06:30:00|4781.8|4779.8|4775.5|4773.5|4783|4781|4775|4773|133
1601620500000|2020-10-02 06:35:00|4775.3|4773.3|4771.5|4769.5|4776.3|4774.3|4771.5|4769.5|122
1601620800000|2020-10-02 06:40:00|4772.3|4770.3|4771|4769|4777|4775|4770.3|4768.3|153
1601621100000|2020-10-02 06:45:00|4771.3|4769.3|4767.5|4765.5|4772.5|4770.5|4767.3|4765.3|201
1601621400000|2020-10-02 06:50:00|4767.3|4765.3|4770.5|4768.5|4771|4769|4765.5|4763.5|173
1601621700000|2020-10-02 06:55:00|4770.3|4768.3|4773.8|4771.8|4773.8|4771.8|4766.5|4764.5|294
1601622000000|2020-10-02 07:00:00|4774.5|4773.5|4764|4763|4775.3|4774.3|4757|4756|4149
1601622300000|2020-10-02 07:05:00|4764.3|4763.3|4779.3|4778.3|4784|4783|4763.5|4762.5|1954
1601622600000|2020-10-02 07:10:00|4778.5|4777.5|4772.8|4771.8|4778.5|4777.5|4764|4763|1248
1601622900000|2020-10-02 07:15:00|4773|4772|4785|4784|4785.8|4784.8|4773|4772|1047
1601623200000|2020-10-02 07:20:00|4784.8|4783.8|4780.8|4779.8|4788.5|4787.5|4776.3|4775.3|871
1601623500000|2020-10-02 07:25:00|4780.5|4779.5|4787.3|4786.3|4796.8|4795.8|4779.8|4778.8|1003
1601623800000|2020-10-02 07:30:00|4787|4786|4795.3|4794.3|4796.5|4795.5|4786.5|4785.5|706
1601624100000|2020-10-02 07:35:00|4795.5|4794.5|4786|4785|4795.5|4794.5|4781.8|4780.8|828
1601624400000|2020-10-02 07:40:00|4785.4|4784.4|4790.9|4789.9|4793.7|4792.7|4785.2|4784.2|561
1601624700000|2020-10-02 07:45:00|4791.2|4790.2|4782.2|4781.2|4791.2|4790.2|4780.7|4779.7|713
1601625000000|2020-10-02 07:50:00|4782.4|4781.4|4784.7|4783.7|4786.4|4785.4|4779.7|4778.7|507
1601625300000|2020-10-02 07:55:00|4784.2|4783.2|4789.2|4788.2|4789.7|4788.7|4780.4|4779.4|424
1601625600000|2020-10-02 08:00:00|4789.4|4788.4|4799.4|4798.4|4799.4|4798.4|4788.2|4787.2|615
1601625900000|2020-10-02 08:05:00|4799.7|4798.7|4795.7|4794.7|4801.9|4800.9|4794.4|4793.4|427
1601626200000|2020-10-02 08:10:00|4795.9|4794.9|4791.2|4790.2|4797.2|4796.2|4787.4|4786.4|467
1601626500000|2020-10-02 08:15:00|4790.9|4789.9|4797.9|4796.9|4797.9|4796.9|4790.2|4789.2|253
1601626800000|2020-10-02 08:20:00|4797.4|4796.4|4799.4|4798.4|4799.9|4798.9|4795.2|4794.2|409
1601627100000|2020-10-02 08:25:00|4799.2|4798.2|4800.2|4799.2|4801.7|4800.7|4798.9|4797.9|629
1601627400000|2020-10-02 08:30:00|4800.4|4799.4|4798.9|4797.9|4801.2|4800.2|4792.7|4791.7|633
1601627700000|2020-10-02 08:35:00|4798.7|4797.7|4803.2|4802.2|4807.9|4806.9|4798.7|4797.7|689
1601628000000|2020-10-02 08:40:00|4802.9|4801.9|4801.2|4800.2|4806.9|4805.9|4799.7|4798.7|428
1601628300000|2020-10-02 08:45:00|4801.4|4800.4|4801.4|4800.4|4805.2|4804.2|4799.2|4798.2|376
1601628600000|2020-10-02 08:50:00|4801.2|4800.2|4804.7|4803.7|4805.7|4804.7|4798.7|4797.7|316
1601628900000|2020-10-02 08:55:00|4804.9|4803.9|4801.2|4800.2|4806.7|4805.7|4800.7|4799.7|285
1601629200000|2020-10-02 09:00:00|4800.9|4799.9|4809.2|4808.2|4809.4|4808.4|4798.2|4797.2|383
1601629500000|2020-10-02 09:05:00|4808.7|4807.7|4809.4|4808.4|4811.2|4810.2|4804.2|4803.2|391
1601629800000|2020-10-02 09:10:00|4809.7|4808.7|4809.2|4808.2|4811.2|4810.2|4807.2|4806.2|416
1601630100000|2020-10-02 09:15:00|4809.4|4808.4|4805.7|4804.7|4810.2|4809.2|4805.2|4804.2|325
1601630400000|2020-10-02 09:20:00|4805.9|4804.9|4802.4|4801.4|4808.7|4807.7|4801.2|4800.2|358
1601630700000|2020-10-02 09:25:00|4802.2|4801.2|4797.9|4796.9|4804.4|4803.4|4795.4|4794.4|517
1601631000000|2020-10-02 09:30:00|4797.7|4796.7|4794.7|4793.7|4799.9|4798.9|4794.7|4793.7|369
1601631300000|2020-10-02 09:35:00|4794.4|4793.4|4793.2|4792.2|4798.4|4797.4|4791.2|4790.2|356
1601631600000|2020-10-02 09:40:00|4793.4|4792.4|4786.2|4785.2|4793.7|4792.7|4785.2|4784.2|325
1601631900000|2020-10-02 09:45:00|4785.9|4784.9|4786.2|4785.2|4791.2|4790.2|4785.2|4784.2|428
1601632200000|2020-10-02 09:50:00|4786.4|4785.4|4785.4|4784.4|4786.7|4785.7|4781.7|4780.7|417
1601632500000|2020-10-02 09:55:00|4784.9|4783.9|4781.2|4780.2|4785.7|4784.7|4777.7|4776.7|688
1601632800000|2020-10-02 10:00:00|4780.9|4779.9|4785.9|4784.9|4786.7|4785.7|4777.7|4776.7|527
1601633100000|2020-10-02 10:05:00|4785.7|4784.7|4785.2|4784.2|4785.7|4784.7|4781.9|4780.9|406
1601633400000|2020-10-02 10:10:00|4785.4|4784.4|4780.7|4779.7|4786.2|4785.2|4778.4|4777.4|329
1601633700000|2020-10-02 10:15:00|4780.4|4779.4|4776.9|4775.9|4781.4|4780.4|4774.9|4773.9|334
1601634000000|2020-10-02 10:20:00|4776.7|4775.7|4775.2|4774.2|4777.2|4776.2|4773.2|4772.2|318
1601634300000|2020-10-02 10:25:00|4775.4|4774.4|4780.7|4779.7|4783.4|4782.4|4775.2|4774.2|333
1601634600000|2020-10-02 10:30:00|4780.9|4779.9|4784.4|4783.4|4785.7|4784.7|4779.2|4778.2|244
1601634900000|2020-10-02 10:35:00|4784.2|4783.2|4788.7|4787.7|4789.4|4788.4|4781.7|4780.7|340
1601635200000|2020-10-02 10:40:00|4788.4|4787.4|4788.7|4787.7|4790.2|4789.2|4784.4|4783.4|229
1601635500000|2020-10-02 10:45:00|4788.4|4787.4|4780.9|4779.9|4789.2|4788.2|4779.7|4778.7|313
1601635800000|2020-10-02 10:50:00|4780.7|4779.7|4784.9|4783.9|4786.7|4785.7|4780.7|4779.7|214
1601636100000|2020-10-02 10:55:00|4784.7|4783.7|4783.2|4782.2|4785.7|4784.7|4780.4|4779.4|275
1601636400000|2020-10-02 11:00:00|4782.9|4781.9|4783.2|4782.2|4785.2|4784.2|4780.9|4779.9|410
1601636700000|2020-10-02 11:05:00|4783.4|4782.4|4777.7|4776.7|4784.2|4783.2|4777.2|4776.2|264
1601637000000|2020-10-02 11:10:00|4777.9|4776.9|4779.7|4778.7|4782.2|4781.2|4777.7|4776.7|225
1601637300000|2020-10-02 11:15:00|4779.4|4778.4|4776.7|4775.7|4781.2|4780.2|4774.7|4773.7|232
1601637600000|2020-10-02 11:20:00|4776.4|4775.4|4774.2|4773.2|4776.7|4775.7|4772.7|4771.7|224
1601637900000|2020-10-02 11:25:00|4773.9|4772.9|4776.7|4775.7|4776.7|4775.7|4772.7|4771.7|1688
1601638200000|2020-10-02 11:30:00|4776.4|4775.4|4776.2|4775.2|4779.9|4778.9|4774.9|4773.9|167
1601638500000|2020-10-02 11:35:00|4776.4|4775.4|4776.2|4775.2|4778.9|4777.9|4774.7|4773.7|189
1601638800000|2020-10-02 11:40:00|4776|4775|4773|4772|4776.5|4775.5|4771|4770|271
1601639100000|2020-10-02 11:45:00|4772.7|4771.7|4777|4776|4777.2|4776.2|4772.5|4771.5|228
1601639400000|2020-10-02 11:50:00|4777.2|4776.2|4773.2|4772.2|4777.5|4776.5|4770.7|4769.7|445
1601639700000|2020-10-02 11:55:00|4773|4772|4772.7|4771.7|4774.5|4773.5|4770|4769|348
1601640000000|2020-10-02 12:00:00|4772.5|4771.5|4773|4772|4775.5|4774.5|4770.5|4769.5|426
1601640300000|2020-10-02 12:05:00|4773.5|4772.5|4777|4776|4778.2|4777.2|4772.7|4771.7|388
1601640600000|2020-10-02 12:10:00|4776.7|4775.7|4781.2|4780.2|4781.5|4780.5|4776.2|4775.2|200
1601640900000|2020-10-02 12:15:00|4781.5|4780.5|4785.2|4784.2|4785.2|4784.2|4781|4780|206
1601641200000|2020-10-02 12:20:00|4785.5|4784.5|4787.2|4786.2|4788|4787|4782.5|4781.5|293
1601641500000|2020-10-02 12:25:00|4787.5|4786.5|4787.7|4786.7|4788.5|4787.5|4781.2|4780.2|433
1601641800000|2020-10-02 12:30:00|4787.5|4786.5|4784.2|4783.2|4787.5|4786.5|4779.5|4778.5|719
1601642100000|2020-10-02 12:35:00|4784|4783|4784.2|4783.2|4786.2|4785.2|4780.7|4779.7|541
1601642400000|2020-10-02 12:40:00|4784|4783|4781.2|4780.2|4785.7|4784.7|4779.5|4778.5|300
1601642700000|2020-10-02 12:45:00|4781.5|4780.5|4779.2|4778.2|4782.5|4781.5|4776.5|4775.5|293
1601643000000|2020-10-02 12:50:00|4779|4778|4775.7|4774.7|4779.2|4778.2|4775.5|4774.5|366
1601643300000|2020-10-02 12:55:00|4775.5|4774.5|4777|4776|4779|4778|4775|4774|200
1601643600000|2020-10-02 13:00:00|4776.5|4775.5|4765.7|4764.7|4776.7|4775.7|4763|4762|905
1601643900000|2020-10-02 13:05:00|4765.5|4764.5|4770|4769|4770|4769|4765.5|4764.5|479
1601644200000|2020-10-02 13:10:00|4770.2|4769.2|4767.7|4766.7|4771.5|4770.5|4766.7|4765.7|277
1601644500000|2020-10-02 13:15:00|4767.5|4766.5|4770|4769|4771|4770|4765.5|4764.5|456
1601644800000|2020-10-02 13:20:00|4769.7|4768.7|4770.7|4769.7|4771|4770|4766|4765|456
1601645100000|2020-10-02 13:25:00|4770.5|4769.5|4771|4770|4773.5|4772.5|4769.5|4768.5|410
1601645400000|2020-10-02 13:30:00|4770|4769|4788|4787|4789|4788|4768.2|4767.2|1409
1601645700000|2020-10-02 13:35:00|4788.5|4787.5|4802|4801|4802.7|4801.7|4786.5|4785.5|1062
1601646000000|2020-10-02 13:40:00|4801.7|4800.7|4802.2|4801.2|4806.5|4805.5|4798.5|4797.5|633
1601646300000|2020-10-02 13:45:00|4802.5|4801.5|4803.7|4802.7|4805|4804|4799.5|4798.5|559
1601646600000|2020-10-02 13:50:00|4803.5|4802.5|4798.7|4797.7|4804.5|4803.5|4795.7|4794.7|585
1601646900000|2020-10-02 13:55:00|4798.5|4797.5|4796.5|4795.5|4800.5|4799.5|4793.2|4792.2|588
1601647200000|2020-10-02 14:00:00|4796.2|4795.2|4803.7|4802.7|4806.5|4805.5|4796|4795|940
1601647500000|2020-10-02 14:05:00|4803.5|4802.5|4810.5|4809.5|4813|4812|4803.5|4802.5|811
1601647800000|2020-10-02 14:10:00|4810.4|4809.4|4803.6|4802.6|4812.6|4811.6|4802.4|4801.4|508
1601648100000|2020-10-02 14:15:00|4803.9|4802.9|4803.1|4802.1|4808.9|4807.9|4801.9|4800.9|783
1601648400000|2020-10-02 14:20:00|4802.9|4801.9|4800.4|4799.4|4805.1|4804.1|4799.9|4798.9|650
1601648700000|2020-10-02 14:25:00|4799.9|4798.9|4801.6|4800.6|4806.1|4805.1|4796.4|4795.4|843
1601649000000|2020-10-02 14:30:00|4801.9|4800.9|4805.6|4804.6|4806.1|4805.1|4797.9|4796.9|562
1601649300000|2020-10-02 14:35:00|4805.4|4804.4|4796.9|4795.9|4805.6|4804.6|4796.9|4795.9|500
1601649600000|2020-10-02 14:40:00|4797.1|4796.1|4793.9|4792.9|4797.9|4796.9|4792.9|4791.9|381
1601649900000|2020-10-02 14:45:00|4793.6|4792.6|4796.9|4795.9|4800.4|4799.4|4792.6|4791.6|432
1601650200000|2020-10-02 14:50:00|4796.6|4795.6|4795.4|4794.4|4798.1|4797.1|4793.6|4792.6|453
1601650500000|2020-10-02 14:55:00|4795.1|4794.1|4800.1|4799.1|4801.9|4800.9|4795.1|4794.1|408
1601650800000|2020-10-02 15:00:00|4799.9|4798.9|4802.9|4801.9|4805.6|4804.6|4795.9|4794.9|610
1601651100000|2020-10-02 15:05:00|4803.1|4802.1|4803.9|4802.9|4807.4|4806.4|4799.4|4798.4|663
1601651400000|2020-10-02 15:10:00|4803.6|4802.6|4807.9|4806.9|4809.4|4808.4|4803.6|4802.6|444
1601651700000|2020-10-02 15:15:00|4808.1|4807.1|4814.4|4813.4|4814.6|4813.6|4805.4|4804.4|685
1601652000000|2020-10-02 15:20:00|4814.6|4813.6|4820.1|4819.1|4821.9|4820.9|4814.4|4813.4|851
1601652300000|2020-10-02 15:25:00|4820.4|4819.4|4816.9|4815.9|4821.9|4820.9|4815.6|4814.6|1369
1601652600000|2020-10-02 15:30:00|4817.4|4815.4|4824.9|4822.9|4826.6|4824.6|4817.1|4815.1|2207
1601652900000|2020-10-02 15:35:00|4824.4|4822.4|4820.6|4818.6|4825.1|4823.1|4819.1|4817.1|1333
1601653200000|2020-10-02 15:40:00|4820.4|4818.4|4820.6|4818.6|4823.4|4821.4|4818.1|4816.1|375
1601653500000|2020-10-02 15:45:00|4820.4|4818.4|4824.4|4822.4|4824.6|4822.6|4819.4|4817.4|1266
1601653800000|2020-10-02 15:50:00|4824.1|4822.1|4818.6|4816.6|4825.9|4823.9|4818.4|4816.4|152
1601654100000|2020-10-02 15:55:00|4818.4|4816.4|4811.9|4809.9|4818.9|4816.9|4811.4|4809.4|2007
1601654400000|2020-10-02 16:00:00|4811.6|4809.6|4809.4|4807.4|4813.1|4811.1|4808.6|4806.6|378
1601654700000|2020-10-02 16:05:00|4809.6|4807.6|4819.4|4817.4|4821.1|4819.1|4808.6|4806.6|408
1601655000000|2020-10-02 16:10:00|4819.6|4817.6|4830.6|4828.6|4839.6|4837.6|4819.6|4817.6|1243
1601655300000|2020-10-02 16:15:00|4830.4|4828.4|4842.6|4840.6|4842.6|4840.6|4830.1|4828.1|237
1601655600000|2020-10-02 16:20:00|4843.4|4841.4|4839.1|4837.1|4845.6|4843.6|4837.1|4835.1|191
1601655900000|2020-10-02 16:25:00|4839.4|4837.4|4837.6|4835.6|4843.1|4841.1|4837.1|4835.1|125
1601656200000|2020-10-02 16:30:00|4837.9|4835.9|4837.6|4835.6|4840.9|4838.9|4834.6|4832.6|108
1601656500000|2020-10-02 16:35:00|4837.4|4835.4|4843.4|4841.4|4844.6|4842.6|4835.6|4833.6|122
1601656800000|2020-10-02 16:40:00|4843.6|4841.6|4842.1|4840.1|4844.1|4842.1|4840.1|4838.1|80
1601657100000|2020-10-02 16:45:00|4842.4|4840.4|4838.4|4836.4|4843.1|4841.1|4837.6|4835.6|58
1601657400000|2020-10-02 16:50:00|4838.6|4836.6|4838.1|4836.1|4839.9|4837.9|4836.4|4834.4|56
1601657700000|2020-10-02 16:55:00|4837.9|4835.9|4837.6|4835.6|4840.1|4838.1|4837.1|4835.1|52
1601658000000|2020-10-02 17:00:00|4837.4|4835.4|4835.6|4833.6|4840.4|4838.4|4835.1|4833.1|64
1601658300000|2020-10-02 17:05:00|4835.4|4833.4|4834.9|4832.9|4836.1|4834.1|4832.4|4830.4|60
1601658600000|2020-10-02 17:10:00|4834.6|4832.6|4833.9|4831.9|4839.9|4837.9|4833.6|4831.6|33
1601658900000|2020-10-02 17:15:00|4834.1|4832.1|4838.4|4836.4|4839.1|4837.1|4833.6|4831.6|32
1601659200000|2020-10-02 17:20:00|4838.6|4836.6|4839.6|4837.6|4840.1|4838.1|4835.9|4833.9|78
1601659500000|2020-10-02 17:25:00|4839.9|4837.9|4839.1|4837.1|4841.1|4839.1|4838.6|4836.6|30
1601659800000|2020-10-02 17:30:00|4838.9|4836.9|4832.6|4830.6|4840.6|4838.6|4831.9|4829.9|30
1601660100000|2020-10-02 17:35:00|4832.9|4830.9|4836.6|4834.6|4837.6|4835.6|4832.9|4830.9|19
1601660400000|2020-10-02 17:40:00|4836.9|4834.9|4828.6|4826.6|4837.1|4835.1|4827.6|4825.6|90
1601660700000|2020-10-02 17:45:00|4828.4|4826.4|4828.9|4826.9|4831.4|4829.4|4826.9|4824.9|50
1601661000000|2020-10-02 17:50:00|4829.6|4827.6|4829.1|4827.1|4830.6|4828.6|4826.6|4824.6|60
1601661300000|2020-10-02 17:55:00|4829.4|4827.4|4829.6|4827.6|4831.1|4829.1|4827.9|4825.9|42
1601661600000|2020-10-02 18:00:00|4829.9|4827.9|4835.6|4833.6|4835.6|4833.6|4829.9|4827.9|84
1601661900000|2020-10-02 18:05:00|4835.9|4833.9|4837.6|4835.6|4839.1|4837.1|4834.9|4832.9|37
1601662200000|2020-10-02 18:10:00|4837.9|4835.9|4839.1|4837.1|4841.1|4839.1|4836.9|4834.9|27
1601662500000|2020-10-02 18:15:00|4839.4|4837.4|4839.6|4837.6|4840.6|4838.6|4838.6|4836.6|30
1601662800000|2020-10-02 18:20:00|4839.9|4837.9|4840.6|4838.6|4841.1|4839.1|4839.1|4837.1|33
1601663100000|2020-10-02 18:25:00|4840.4|4838.4|4837.6|4835.6|4840.6|4838.6|4837.1|4835.1|85
1601663400000|2020-10-02 18:30:00|4837.9|4835.9|4835.1|4833.1|4838.6|4836.6|4832.6|4830.6|75
1601663700000|2020-10-02 18:35:00|4835.4|4833.4|4835.9|4833.9|4837.4|4835.4|4833.4|4831.4|80
1601664000000|2020-10-02 18:40:00|4835.6|4833.6|4838.1|4836.1|4839.4|4837.4|4835.1|4833.1|56
1601664300000|2020-10-02 18:45:00|4837.9|4835.9|4837.1|4835.1|4840.9|4838.9|4835.4|4833.4|53
1601664600000|2020-10-02 18:50:00|4836.9|4834.9|4838.4|4836.4|4838.6|4836.6|4835.1|4833.1|125
1601664900000|2020-10-02 18:55:00|4838.1|4836.1|4840.6|4838.6|4843.6|4841.6|4838.1|4836.1|92
1601665200000|2020-10-02 19:00:00|4840.9|4838.9|4838.1|4836.1|4841.6|4839.6|4835.1|4833.1|61
1601665500000|2020-10-02 19:05:00|4837.9|4835.9|4836.1|4834.1|4837.9|4835.9|4835.1|4833.1|33
1601665800000|2020-10-02 19:10:00|4836.4|4834.4|4831.9|4829.9|4843.6|4841.6|4828.6|4826.6|474
1601666100000|2020-10-02 19:15:00|4832.1|4830.1|4835.4|4833.4|4836.1|4834.1|4829.4|4827.4|30
1601666400000|2020-10-02 19:20:00|4835.1|4833.1|4837.4|4835.4|4840.1|4838.1|4834.6|4832.6|22
1601666700000|2020-10-02 19:25:00|4837.1|4835.1|4837.6|4835.6|4838.4|4836.4|4836.1|4834.1|10
1601667000000|2020-10-02 19:30:00|4837.9|4835.9|4841.1|4839.1|4842.9|4840.9|4836.1|4834.1|52
1601667300000|2020-10-02 19:35:00|4840.9|4838.9|4841.4|4839.4|4843.6|4841.6|4839.9|4837.9|27
1601667600000|2020-10-02 19:40:00|4841.6|4839.6|4840.1|4838.1|4842.4|4840.4|4837.9|4835.9|36
1601667900000|2020-10-02 19:45:00|4840.4|4838.4|4839.4|4837.4|4840.4|4838.4|4835.9|4833.9|88
1601668200000|2020-10-02 19:50:00|4839.9|4837.9|4833.4|4831.4|4839.9|4837.9|4833.4|4831.4|131
1601668500000|2020-10-02 19:55:00|4833.1|4831.1|4835.1|4833.1|4836.9|4834.9|4831.9|4829.9|176
1601668800000|2020-10-02 20:00:00|4837.9|4833.9|4841.4|4837.4|4847.9|4843.9|4837.8|4833.8|6
1601669100000|2020-10-02 20:05:00|4841.3|4837.3|4837.8|4833.8|4842.9|4838.9|4835.6|4831.6|0
1601669400000|2020-10-02 20:10:00|4838.2|4834.2|4841.2|4837.2|4841.8|4837.8|4837.8|4833.8|0
1601669700000|2020-10-02 20:15:00|4841.3|4837.3|4845.5|4841.5|4846|4842|4840.6|4836.6|0
1601670000000|2020-10-02 20:20:00|4845.6|4841.6|4844.8|4840.8|4846.9|4842.9|4843.8|4839.8|0
1601670300000|2020-10-02 20:25:00|4844.7|4840.7|4844.3|4840.3|4846.8|4842.8|4844.1|4840.1|0
1601670600000|2020-10-02 20:30:00|4844.6|4840.6|4848.6|4844.6|4854.2|4850.2|4842.8|4838.8|0
1601670900000|2020-10-02 20:35:00|4848.5|4844.5|4849|4845|4849.3|4845.3|4847.5|4843.5|0
1601671200000|2020-10-02 20:40:00|4848.9|4844.9|4849.2|4845.2|4850.4|4846.4|4848.6|4844.6|0
1601671500000|2020-10-02 20:45:00|4849.3|4845.3|4849.4|4845.4|4850.5|4846.5|4848.6|4844.6|0
1601671800000|2020-10-02 20:50:00|4849.3|4845.3|4850|4846|4851.8|4847.8|4848.6|4844.6|0
1601672100000|2020-10-02 20:55:00|4850.1|4846.1|4848.5|4844.5|4851.5|4847.5|4848.3|4844.3|0
1601848800000|2020-10-04 22:00:00|4850.5|4846.5|4847.3|4843.3|4850.7|4846.7|4847|4843|0
1601849100000|2020-10-04 22:05:00|4847.4|4843.4|4850.4|4846.4|4851.7|4847.7|4845.7|4841.7|0
1601849400000|2020-10-04 22:10:00|4850.5|4846.5|4847.8|4843.8|4851.1|4847.1|4847.2|4843.2|0
1601849700000|2020-10-04 22:15:00|4847.6|4843.6|4844.4|4840.4|4849.7|4845.7|4840.9|4836.9|0
1601850000000|2020-10-04 22:20:00|4844.3|4840.3|4848.4|4844.4|4851.2|4847.2|4843.6|4839.6|0
1601850300000|2020-10-04 22:25:00|4848.7|4844.7|4848.1|4844.1|4850.2|4846.2|4847.2|4843.2|0
1601850600000|2020-10-04 22:30:00|4848.2|4844.2|4851.4|4847.4|4852.7|4848.7|4848.1|4844.1|0
1601850900000|2020-10-04 22:35:00|4851.1|4847.1|4851.2|4847.2|4852.5|4848.5|4850.8|4846.8|0
1601851200000|2020-10-04 22:40:00|4851.3|4847.3|4844|4840|4852.5|4848.5|4843.8|4839.8|0
1601851500000|2020-10-04 22:45:00|4843.9|4839.9|4847.6|4843.6|4848.1|4844.1|4843.7|4839.7|0
1601851800000|2020-10-04 22:50:00|4847.3|4843.3|4846.6|4842.6|4847.6|4843.6|4845.9|4841.9|0
1601852100000|2020-10-04 22:55:00|4846.7|4842.7|4849.5|4845.5|4850.2|4846.2|4846.5|4842.5|0
1601852400000|2020-10-04 23:00:00|4849.8|4845.8|4850.4|4846.4|4850.7|4846.7|4848.8|4844.8|0
1601852700000|2020-10-04 23:05:00|4850.5|4846.5|4848.6|4844.6|4850.6|4846.6|4848|4844|0
1601853000000|2020-10-04 23:10:00|4848.3|4844.3|4851.2|4847.2|4851.5|4847.5|4848.3|4844.3|0
1601853300000|2020-10-04 23:15:00|4851|4847|4848.4|4845.4|4851.2|4847.7|4848.1|4845.1|0
1601853600000|2020-10-04 23:20:00|4848.5|4845.5|4850.6|4847.6|4851.4|4848.4|4848.4|4845.4|0
1601853900000|2020-10-04 23:25:00|4850.5|4847.5|4849|4846|4850.9|4847.9|4848.6|4845.6|0
1601854200000|2020-10-04 23:30:00|4849.1|4846.1|4847.8|4844.8|4849.7|4846.7|4847.7|4844.7|0
1601854500000|2020-10-04 23:35:00|4847.7|4844.7|4848.5|4845.5|4849|4846|4847.7|4844.7|0
1601854800000|2020-10-04 23:40:00|4848.6|4845.6|4850.1|4847.1|4851.2|4848.2|4847.9|4844.9|0
1601855100000|2020-10-04 23:45:00|4849.8|4846.8|4849.4|4846.4|4849.8|4846.8|4846.2|4843.2|0
1601855400000|2020-10-04 23:50:00|4849.5|4846.5|4852.4|4849.4|4852.7|4849.7|4849.5|4846.5|0
1601855700000|2020-10-04 23:55:00|4852.5|4849.5|4854.2|4851.2|4857.9|4854.9|4852.1|4849.1|0
1601856000000|2020-10-05 00:00:00|4854.4|4851.4|4855.7|4852.7|4855.7|4852.7|4851.2|4848.2|0
1601856300000|2020-10-05 00:05:00|4855.6|4852.6|4853.7|4850.7|4857.3|4854.3|4853.7|4850.7|0
1601856600000|2020-10-05 00:10:00|4854|4851|4854.8|4851.8|4857.7|4854.7|4853.7|4850.7|0
1601856900000|2020-10-05 00:15:00|4854.5|4851.5|4863.9|4860.9|4863.9|4860.9|4854.5|4851.5|0
1601857200000|2020-10-05 00:20:00|4863.3|4860.3|4863.7|4860.7|4865.3|4862.3|4861.1|4858.1|0
1601857500000|2020-10-05 00:25:00|4863.1|4860.1|4862.2|4859.2|4865.1|4862.1|4862.2|4859.2|0
1601857800000|2020-10-05 00:30:00|4862.5|4859.5|4860.9|4857.9|4863.7|4860.7|4860.2|4857.2|0
1601858100000|2020-10-05 00:35:00|4860.8|4857.8|4864.8|4861.8|4866.2|4863.2|4860.8|4857.8|0
1601858400000|2020-10-05 00:40:00|4864.9|4861.9|4863.4|4860.4|4866.3|4863.3|4862.7|4859.7|0
1601858700000|2020-10-05 00:45:00|4863.5|4860.5|4859.3|4856.3|4863.5|4860.5|4858.6|4855.6|0
1601859000000|2020-10-05 00:50:00|4859.4|4856.4|4859.3|4856.3|4860.8|4857.8|4859.3|4856.3|0
1601859300000|2020-10-05 00:55:00|4859.6|4856.6|4863.8|4860.8|4863.8|4860.8|4859.3|4856.3|0
1601859600000|2020-10-05 01:00:00|4864.3|4861.3|4862.3|4859.3|4865.2|4862.2|4861.6|4858.6|0
1601859900000|2020-10-05 01:05:00|4862.1|4859.1|4863.1|4860.1|4863.2|4860.2|4860.9|4857.9|0
1601860200000|2020-10-05 01:10:00|4863.4|4860.4|4860.3|4857.3|4864.5|4861.5|4860.2|4857.2|0
1601860500000|2020-10-05 01:15:00|4860.2|4857.2|4860.9|4857.9|4863.1|4860.1|4860.1|4857.1|0
1601860800000|2020-10-05 01:20:00|4861.1|4858.1|4862.3|4859.3|4863.7|4860.7|4861.1|4858.1|0
1601861100000|2020-10-05 01:25:00|4862.6|4859.6|4862.3|4859.3|4864.4|4861.4|4861.5|4858.5|0
1601861400000|2020-10-05 01:30:00|4862.9|4859.9|4858.8|4855.8|4863|4860|4857.3|4854.3|0
1601861700000|2020-10-05 01:35:00|4858.3|4855.3|4857.1|4854.1|4858.3|4855.3|4855.7|4852.7|0
1601862000000|2020-10-05 01:40:00|4857.2|4854.2|4857.2|4854.2|4858.7|4855.7|4854.4|4851.4|0
1601862300000|2020-10-05 01:45:00|4856.5|4853.5|4857.8|4854.8|4860|4857|4854.4|4851.4|0
1601862600000|2020-10-05 01:50:00|4857.9|4854.9|4855.7|4852.7|4858.6|4855.6|4855.7|4852.7|0
1601862900000|2020-10-05 01:55:00|4855.6|4852.6|4855.6|4852.6|4857.1|4854.1|4853.4|4850.4|0
1601863200000|2020-10-05 02:00:00|4855.9|4852.9|4858.4|4855.4|4858.4|4855.4|4854.1|4851.1|0
1601863500000|2020-10-05 02:05:00|4858.5|4855.5|4859.8|4856.8|4859.9|4856.9|4857.7|4854.7|0
1601863800000|2020-10-05 02:10:00|4859.9|4856.9|4859.9|4856.9|4861.4|4858.4|4859.8|4856.8|0
1601864100000|2020-10-05 02:15:00|4860.2|4857.2|4860|4857|4862.1|4859.1|4859.9|4856.9|0
1601864400000|2020-10-05 02:20:00|4860.3|4857.3|4860|4857|4861.3|4858.3|4859.9|4856.9|0
1601864700000|2020-10-05 02:25:00|4859.9|4856.9|4861.4|4858.4|4861.4|4858.4|4859.9|4856.9|0
1601865000000|2020-10-05 02:30:00|4861.3|4858.3|4862.8|4859.8|4862.9|4859.9|4860|4857|0
1601865300000|2020-10-05 02:35:00|4862.7|4859.7|4862.1|4859.1|4862.7|4859.7|4859.9|4856.9|0
1601865600000|2020-10-05 02:40:00|4861.8|4858.8|4861.4|4858.4|4861.8|4858.8|4861.3|4858.3|0
1601865900000|2020-10-05 02:45:00|4861.3|4858.3|4862.7|4859.7|4862.8|4859.8|4861.3|4858.3|0
1601866200000|2020-10-05 02:50:00|4862.8|4859.8|4862.7|4859.7|4862.8|4859.8|4862.7|4859.7|0
1601866500000|2020-10-05 02:55:00|4862.8|4859.8|4862.7|4859.7|4864.2|4861.2|4862|4859|0
1601866800000|2020-10-05 03:00:00|4862.8|4859.8|4863.7|4860.7|4865.8|4862.8|4862.8|4859.8|0
1601867100000|2020-10-05 03:05:00|4864.4|4861.4|4863|4860|4864.4|4861.4|4863|4860|0
1601867400000|2020-10-05 03:10:00|4863.5|4860.5|4864.3|4861.3|4865.7|4862.7|4863.5|4860.5|0
1601867700000|2020-10-05 03:15:00|4864.6|4861.6|4864.3|4861.3|4865.7|4862.7|4864.3|4861.3|0
1601868000000|2020-10-05 03:20:00|4864.6|4861.6|4864.2|4861.2|4865|4862|4863.5|4860.5|0
1601868300000|2020-10-05 03:25:00|4864.1|4861.1|4864.2|4861.2|4865.6|4862.6|4862.8|4859.8|0
1601868600000|2020-10-05 03:30:00|4864.1|4861.1|4864.1|4861.1|4865.6|4862.6|4864|4861|0
1601868900000|2020-10-05 03:35:00|4864|4861|4863.7|4860.7|4864.1|4861.1|4862.3|4859.3|0
1601869200000|2020-10-05 03:40:00|4863.4|4860.4|4862.2|4859.2|4863.6|4860.6|4860.8|4857.8|0
1601869500000|2020-10-05 03:45:00|4862.4|4859.4|4862.1|4859.1|4863.6|4860.6|4860.7|4857.7|0
1601869800000|2020-10-05 03:50:00|4862|4859|4858.9|4855.9|4862.1|4859.1|4858.9|4855.9|0
1601870100000|2020-10-05 03:55:00|4859|4856|4854.5|4851.5|4859.7|4856.7|4854.5|4851.5|0
1601870400000|2020-10-05 04:00:00|4854.6|4851.6|4856.3|4853.3|4856.3|4853.3|4853.4|4850.4|0
1601870700000|2020-10-05 04:05:00|4856.6|4853.6|4857|4854|4857.7|4854.7|4856.3|4853.3|0
1601871000000|2020-10-05 04:10:00|4857.3|4854.3|4859.3|4856.3|4859.4|4856.4|4857.1|4854.1|0
1601871300000|2020-10-05 04:15:00|4859.4|4856.4|4860.7|4857.7|4860.7|4857.7|4859.3|4856.3|0
1601871600000|2020-10-05 04:20:00|4860.6|4857.6|4858.2|4855.2|4860.8|4857.8|4858.2|4855.2|0
1601871900000|2020-10-05 04:25:00|4858|4855|4857.1|4854.1|4859|4856|4857.1|4854.1|0
1601872200000|2020-10-05 04:30:00|4857.2|4854.2|4860.2|4857.2|4861.8|4858.8|4857.2|4854.2|0
1601872500000|2020-10-05 04:35:00|4860.3|4857.3|4860.2|4857.2|4861.6|4858.6|4858.9|4855.9|0
1601872800000|2020-10-05 04:40:00|4860.1|4857.1|4857.6|4854.6|4860.1|4857.1|4856.1|4853.1|0
1601873100000|2020-10-05 04:45:00|4859|4856|4858.9|4855.9|4859|4856|4857.5|4854.5|0
1601873400000|2020-10-05 04:50:00|4858.3|4855.3|4857.5|4854.5|4859|4856|4857.5|4854.5|0
1601873700000|2020-10-05 04:55:00|4858|4855|4859.1|4856.1|4860.4|4857.4|4857.5|4854.5|0
1601874000000|2020-10-05 05:00:00|4860.5|4857.5|4859.1|4856.1|4860.5|4857.5|4857.6|4854.6|0
1601874300000|2020-10-05 05:05:00|4859.3|4856.3|4860.4|4857.4|4862|4859|4859.3|4856.3|0
1601874600000|2020-10-05 05:10:00|4860.3|4857.3|4861.2|4858.2|4861.9|4858.9|4860.3|4857.3|0
1601874900000|2020-10-05 05:15:00|4861.5|4858.5|4861.8|4858.8|4861.9|4858.9|4860.3|4857.3|0
1601875200000|2020-10-05 05:20:00|4861.9|4858.9|4863.5|4860.5|4863.6|4860.6|4861.8|4858.8|0
1601875500000|2020-10-05 05:25:00|4863.3|4860.3|4864.1|4861.1|4864.1|4861.1|4861.9|4858.9|0
1601875800000|2020-10-05 05:30:00|4864.8|4861.8|4863.4|4860.4|4864.8|4861.8|4863.3|4860.3|0
1601876100000|2020-10-05 05:35:00|4863.5|4860.5|4862.9|4859.9|4864.8|4861.8|4861.2|4858.2|0
1601876400000|2020-10-05 05:40:00|4862.8|4859.8|4861.4|4858.4|4862.9|4859.9|4861.4|4858.4|0
1601876700000|2020-10-05 05:45:00|4861.5|4858.5|4864.5|4861.5|4865.9|4862.9|4861.4|4858.4|0
1601877000000|2020-10-05 05:50:00|4864.2|4861.2|4864.4|4861.4|4864.5|4861.5|4863|4860|0
1601877300000|2020-10-05 05:55:00|4864.3|4861.3|4862.9|4859.9|4864.4|4861.4|4862.8|4859.8|0
1601877600000|2020-10-05 06:00:00|4862.8|4859.8|4858.6|4856.6|4867.4|4865.4|4856.9|4854.9|533
1601877900000|2020-10-05 06:05:00|4858.9|4856.9|4855.1|4853.1|4860.4|4858.4|4852.6|4850.6|248
1601878200000|2020-10-05 06:10:00|4854.9|4852.9|4854.1|4852.1|4855.6|4853.6|4851.1|4849.1|151
1601878500000|2020-10-05 06:15:00|4853.9|4851.9|4857.6|4855.6|4858.9|4856.9|4852.4|4850.4|152
1601878800000|2020-10-05 06:20:00|4857.9|4855.9|4857.9|4855.9|4858.4|4856.4|4856.4|4854.4|74
1601879100000|2020-10-05 06:25:00|4858.4|4856.4|4859.6|4857.6|4860.6|4858.6|4858.1|4856.1|75
1601879400000|2020-10-05 06:30:00|4859.4|4857.4|4857.4|4855.4|4860.9|4858.9|4857.4|4855.4|113
1601879700000|2020-10-05 06:35:00|4857.9|4855.9|4853.6|4851.6|4858.1|4856.1|4851.4|4849.4|215
1601880000000|2020-10-05 06:40:00|4853.9|4851.9|4856.6|4854.6|4856.6|4854.6|4853.6|4851.6|52
1601880300000|2020-10-05 06:45:00|4856.4|4854.4|4854.1|4852.1|4857.9|4855.9|4853.9|4851.9|42
1601880600000|2020-10-05 06:50:00|4854.4|4852.4|4856.4|4854.4|4856.6|4854.6|4853.4|4851.4|42
1601880900000|2020-10-05 06:55:00|4856.6|4854.6|4863.6|4861.6|4864.1|4862.1|4856.1|4854.1|551
1601881200000|2020-10-05 07:00:00|4863.1|4862.1|4873.9|4872.9|4878.9|4877.9|4861.1|4860.1|2678
1601881500000|2020-10-05 07:05:00|4874.1|4873.1|4873.6|4872.6|4878.1|4877.1|4870.4|4869.4|1002
1601881800000|2020-10-05 07:10:00|4873.9|4872.9|4857.4|4856.4|4876.4|4875.4|4856.4|4855.4|798
1601882100000|2020-10-05 07:15:00|4857.6|4856.6|4856.9|4855.9|4864.9|4863.9|4856.9|4855.9|836
1601882400000|2020-10-05 07:20:00|4855.6|4854.6|4862.1|4861.1|4866.4|4865.4|4854.1|4853.1|693
1601882700000|2020-10-05 07:25:00|4862.4|4861.4|4853.1|4852.1|4863.9|4862.9|4843.1|4842.1|979
1601883000000|2020-10-05 07:30:00|4853.4|4852.4|4852.9|4851.9|4854.6|4853.6|4843.9|4842.9|838
1601883300000|2020-10-05 07:35:00|4852.1|4851.1|4854.1|4853.1|4860.6|4859.6|4850.9|4849.9|475
1601883600000|2020-10-05 07:40:00|4854|4853|4850|4849|4856.8|4855.8|4844.5|4843.5|498
1601883900000|2020-10-05 07:45:00|4850.3|4849.3|4852.5|4851.5|4854.5|4853.5|4849.8|4848.8|304
1601884200000|2020-10-05 07:50:00|4852.8|4851.8|4844|4843|4853.3|4852.3|4842.3|4841.3|489
1601884500000|2020-10-05 07:55:00|4844.3|4843.3|4843.5|4842.5|4851.8|4850.8|4841.3|4840.3|325
1601884800000|2020-10-05 08:00:00|4843.3|4842.3|4850.3|4849.3|4851|4850|4841|4840|400
1601885100000|2020-10-05 08:05:00|4850|4849|4851.3|4850.3|4855.3|4854.3|4847.8|4846.8|372
1601885400000|2020-10-05 08:10:00|4851.5|4850.5|4858.5|4857.5|4861.3|4860.3|4851|4850|439
1601885700000|2020-10-05 08:15:00|4858.3|4857.3|4858.5|4857.5|4862.8|4861.8|4856.3|4855.3|443
1601886000000|2020-10-05 08:20:00|4858.3|4857.3|4857.5|4856.5|4862.5|4861.5|4856|4855|470
1601886300000|2020-10-05 08:25:00|4857.8|4856.8|4853|4852|4857.8|4856.8|4851|4850|351
1601886600000|2020-10-05 08:30:00|4853.3|4852.3|4857.3|4856.3|4858.8|4857.8|4849.3|4848.3|425
1601886900000|2020-10-05 08:35:00|4857.5|4856.5|4862.5|4861.5|4864|4863|4857.5|4856.5|311
1601887200000|2020-10-05 08:40:00|4862.3|4861.3|4866.3|4865.3|4866.5|4865.5|4861.8|4860.8|330
1601887500000|2020-10-05 08:45:00|4866|4865|4862|4861|4866|4865|4862|4861|311
1601887800000|2020-10-05 08:50:00|4862.3|4861.3|4863.3|4862.3|4865.3|4864.3|4860.5|4859.5|193
1601888100000|2020-10-05 08:55:00|4863|4862|4862.3|4861.3|4866.5|4865.5|4861.8|4860.8|226
1601888400000|2020-10-05 09:00:00|4862.5|4861.5|4866|4865|4866.5|4865.5|4858.3|4857.3|328
1601888700000|2020-10-05 09:05:00|4866.3|4865.3|4865.5|4864.5|4866.3|4865.3|4863.8|4862.8|284
1601889000000|2020-10-05 09:10:00|4865.3|4864.3|4864.8|4863.8|4866.3|4865.3|4862.3|4861.3|363
1601889300000|2020-10-05 09:15:00|4864.5|4863.5|4865.5|4864.5|4867.8|4866.8|4863.3|4862.3|352
1601889600000|2020-10-05 09:20:00|4865.8|4864.8|4868.5|4867.5|4870.3|4869.3|4865.3|4864.3|330
1601889900000|2020-10-05 09:25:00|4868.3|4867.3|4869|4868|4870|4869|4867.8|4866.8|309
1601890200000|2020-10-05 09:30:00|4869.3|4868.3|4864.3|4863.3|4869.3|4868.3|4863.3|4862.3|343
1601890500000|2020-10-05 09:35:00|4864.5|4863.5|4865.8|4864.8|4866.3|4865.3|4861.8|4860.8|328
1601890800000|2020-10-05 09:40:00|4865.5|4864.5|4866.8|4865.8|4868.3|4867.3|4865.3|4864.3|258
1601891100000|2020-10-05 09:45:00|4866.5|4865.5|4864.3|4863.3|4866.8|4865.8|4861.3|4860.3|265
1601891400000|2020-10-05 09:50:00|4864.5|4863.5|4860|4859|4864.5|4863.5|4859|4858|189
1601891700000|2020-10-05 09:55:00|4859.8|4858.8|4861.8|4860.8|4863.8|4862.8|4859.8|4858.8|255
1601892000000|2020-10-05 10:00:00|4862|4861|4863.3|4862.3|4864|4863|4859.8|4858.8|320
1601892300000|2020-10-05 10:05:00|4862.8|4861.8|4860.3|4859.3|4864|4863|4859.5|4858.5|236
1601892600000|2020-10-05 10:10:00|4860|4859|4854.8|4853.8|4860.8|4859.8|4854.8|4853.8|221
1601892900000|2020-10-05 10:15:00|4855|4854|4854|4853|4855.8|4854.8|4853.3|4852.3|476
1601893200000|2020-10-05 10:20:00|4854.3|4853.3|4857.3|4856.3|4857.8|4856.8|4853.3|4852.3|198
1601893500000|2020-10-05 10:25:00|4857|4856|4859.5|4858.5|4860|4859|4856.8|4855.8|314
1601893800000|2020-10-05 10:30:00|4859.3|4858.3|4859.8|4858.8|4860.3|4859.3|4857|4856|211
1601894100000|2020-10-05 10:35:00|4859.5|4858.5|4859.8|4858.8|4860.8|4859.8|4859|4858|206
1601894400000|2020-10-05 10:40:00|4859.5|4858.5|4860|4859|4861.3|4860.3|4858.3|4857.3|301
1601894700000|2020-10-05 10:45:00|4859.8|4858.8|4861.3|4860.3|4861.8|4860.8|4858.3|4857.3|142
1601895000000|2020-10-05 10:50:00|4861.5|4860.5|4863.8|4862.8|4864.3|4863.3|4860.3|4859.3|220
1601895300000|2020-10-05 10:55:00|4863.5|4862.5|4864.8|4863.8|4865|4864|4862.3|4861.3|182
1601895600000|2020-10-05 11:00:00|4865|4864|4867.3|4866.3|4868.3|4867.3|4864.5|4863.5|304
1601895900000|2020-10-05 11:05:00|4867.5|4866.5|4872.8|4871.8|4872.8|4871.8|4867.5|4866.5|217
1601896200000|2020-10-05 11:10:00|4872.5|4871.5|4869.3|4868.3|4873|4872|4869|4868|210
1601896500000|2020-10-05 11:15:00|4869|4868|4868.3|4867.3|4869.3|4868.3|4866.3|4865.3|151
1601896800000|2020-10-05 11:20:00|4868.5|4867.5|4866.8|4865.8|4868.8|4867.8|4866.3|4865.3|144
1601897100000|2020-10-05 11:25:00|4866.5|4865.5|4867.3|4866.3|4867.3|4866.3|4864.8|4863.8|129
1601897400000|2020-10-05 11:30:00|4867|4866|4867.8|4866.8|4869.8|4868.8|4867|4866|201
1601897700000|2020-10-05 11:35:00|4867.5|4866.5|4869|4868|4870.3|4869.3|4867.5|4866.5|122
1601898000000|2020-10-05 11:40:00|4869.4|4868.4|4869.4|4868.4|4869.7|4868.7|4868.2|4867.2|118
1601898300000|2020-10-05 11:45:00|4869.7|4868.7|4870.7|4869.7|4873.2|4872.2|4869.4|4868.4|138
1601898600000|2020-10-05 11:50:00|4870.9|4869.9|4869.7|4868.7|4871.7|4870.7|4868.2|4867.2|210
1601898900000|2020-10-05 11:55:00|4869.4|4868.4|4869.7|4868.7|4872.9|4871.9|4869.2|4868.2|174
1601899200000|2020-10-05 12:00:00|4869.4|4868.4|4868.7|4867.7|4869.7|4868.7|4866.7|4865.7|291
1601899500000|2020-10-05 12:05:00|4868.4|4867.4|4872.2|4871.2|4872.7|4871.7|4868.4|4867.4|199
1601899800000|2020-10-05 12:10:00|4872.7|4871.7|4870.7|4869.7|4873.7|4872.7|4869.2|4868.2|345
1601900100000|2020-10-05 12:15:00|4870.4|4869.4|4862.4|4861.4|4870.4|4869.4|4862.2|4861.2|261
1601900400000|2020-10-05 12:20:00|4862.7|4861.7|4864.4|4863.4|4866.7|4865.7|4862.7|4861.7|207
1601900700000|2020-10-05 12:25:00|4864.2|4863.2|4862.9|4861.9|4864.4|4863.4|4862.4|4861.4|139
1601901000000|2020-10-05 12:30:00|4862.7|4861.7|4866.2|4865.2|4866.4|4865.4|4861.9|4860.9|246
1601901300000|2020-10-05 12:35:00|4866.4|4865.4|4869.4|4868.4|4869.4|4868.4|4866.2|4865.2|241
1601901600000|2020-10-05 12:40:00|4869.7|4868.7|4865.7|4864.7|4869.7|4868.7|4864.7|4863.7|158
1601901900000|2020-10-05 12:45:00|4865.4|4864.4|4866.9|4865.9|4867.4|4866.4|4864.9|4863.9|174
1601902200000|2020-10-05 12:50:00|4866.7|4865.7|4864.2|4863.2|4867.2|4866.2|4863.2|4862.2|168
1601902500000|2020-10-05 12:55:00|4863.9|4862.9|4863.7|4862.7|4866.4|4865.4|4862.7|4861.7|189
1601902800000|2020-10-05 13:00:00|4863.9|4862.9|4868.2|4867.2|4868.7|4867.7|4862.7|4861.7|222
1601903100000|2020-10-05 13:05:00|4867.9|4866.9|4861.4|4860.4|4868.2|4867.2|4859.4|4858.4|305
1601903400000|2020-10-05 13:10:00|4861.7|4860.7|4864.4|4863.4|4865.2|4864.2|4861.4|4860.4|264
1601903700000|2020-10-05 13:15:00|4864.7|4863.7|4864.2|4863.2|4865.7|4864.7|4861.9|4860.9|271
1601904000000|2020-10-05 13:20:00|4863.9|4862.9|4860.7|4859.7|4866.2|4865.2|4860.2|4859.2|365
1601904300000|2020-10-05 13:25:00|4860.9|4859.9|4855.9|4854.9|4861.4|4860.4|4855.4|4854.4|369
1601904600000|2020-10-05 13:30:00|4856.2|4855.2|4865.2|4864.2|4870.7|4869.7|4856.2|4855.2|749
1601904900000|2020-10-05 13:35:00|4864.9|4863.9|4866.4|4865.4|4868.2|4867.2|4861.2|4860.2|761
1601905200000|2020-10-05 13:40:00|4866.2|4865.2|4867.4|4866.4|4868.9|4867.9|4865.2|4864.2|338
1601905500000|2020-10-05 13:45:00|4867.7|4866.7|4863.9|4862.9|4870.4|4869.4|4862.7|4861.7|401
1601905800000|2020-10-05 13:50:00|4863.4|4862.4|4857.4|4856.4|4865.2|4864.2|4857.4|4856.4|374
1601906100000|2020-10-05 13:55:00|4857.7|4856.7|4854.2|4853.2|4860.2|4859.2|4853.2|4852.2|620
1601906400000|2020-10-05 14:00:00|4854.9|4853.9|4854.4|4853.4|4858.9|4857.9|4851.7|4850.7|678
1601906700000|2020-10-05 14:05:00|4854.7|4853.7|4864.7|4863.7|4864.7|4863.7|4854.7|4853.7|598
1601907000000|2020-10-05 14:10:00|4864.6|4863.6|4859.3|4858.3|4865.1|4864.1|4858.6|4857.6|433
1601907300000|2020-10-05 14:15:00|4859.1|4858.1|4862.6|4861.6|4864.1|4863.1|4859.1|4858.1|326
1601907600000|2020-10-05 14:20:00|4862.1|4861.1|4863.1|4862.1|4865.1|4864.1|4860.6|4859.6|404
1601907900000|2020-10-05 14:25:00|4863.3|4862.3|4861.1|4860.1|4865.1|4864.1|4858.1|4857.1|375
1601908200000|2020-10-05 14:30:00|4861.6|4860.6|4864.6|4863.6|4866.3|4865.3|4860.6|4859.6|424
1601908500000|2020-10-05 14:35:00|4864.8|4863.8|4861.6|4860.6|4865.6|4864.6|4858.6|4857.6|296
1601908800000|2020-10-05 14:40:00|4861.8|4860.8|4863.6|4862.6|4865.1|4864.1|4861.8|4860.8|368
1601909100000|2020-10-05 14:45:00|4863.3|4862.3|4866.3|4865.3|4867.1|4866.1|4863.1|4862.1|410
1601909400000|2020-10-05 14:50:00|4866.1|4865.1|4868.1|4867.1|4868.6|4867.6|4865.3|4864.3|466
1601909700000|2020-10-05 14:55:00|4868.3|4867.3|4868.3|4867.3|4870.6|4869.6|4867.1|4866.1|383
1601910000000|2020-10-05 15:00:00|4868.1|4867.1|4870.1|4869.1|4870.6|4869.6|4864.8|4863.8|457
1601910300000|2020-10-05 15:05:00|4870.3|4869.3|4867.1|4866.1|4871.8|4870.8|4866.6|4865.6|436
1601910600000|2020-10-05 15:10:00|4867.6|4866.6|4867.1|4866.1|4868.6|4867.6|4865.1|4864.1|425
1601910900000|2020-10-05 15:15:00|4867.3|4866.3|4873.1|4872.1|4873.6|4872.6|4867.1|4866.1|407
1601911200000|2020-10-05 15:20:00|4873.6|4872.6|4872.3|4871.3|4873.6|4872.6|4871.6|4870.6|520
1601911500000|2020-10-05 15:25:00|4872.6|4871.6|4873.3|4872.3|4877.1|4876.1|4869.8|4868.8|1229
1601911800000|2020-10-05 15:30:00|4873.8|4871.8|4873.1|4871.1|4875.3|4873.3|4868.1|4866.1|3146
1601912100000|2020-10-05 15:35:00|4872.8|4870.8|4868.6|4866.6|4872.8|4870.8|4867.6|4865.6|1200
1601912400000|2020-10-05 15:40:00|4868.3|4866.3|4867.6|4865.6|4870.1|4868.1|4867.1|4865.1|309
1601912700000|2020-10-05 15:45:00|4867.3|4865.3|4868.6|4866.6|4869.6|4867.6|4866.6|4864.6|427
1601913000000|2020-10-05 15:50:00|4868.8|4866.8|4866.3|4864.3|4869.1|4867.1|4866.3|4864.3|111
1601913300000|2020-10-05 15:55:00|4866.6|4864.6|4869.3|4867.3|4869.8|4867.8|4866.3|4864.3|117
1601913600000|2020-10-05 16:00:00|4869.6|4867.6|4866.3|4864.3|4869.6|4867.6|4866.1|4864.1|70
1601913900000|2020-10-05 16:05:00|4866.6|4864.6|4866.1|4864.1|4867.1|4865.1|4865.6|4863.6|39
1601914200000|2020-10-05 16:10:00|4866.3|4864.3|4868.8|4866.8|4869.1|4867.1|4866.3|4864.3|73
1601914500000|2020-10-05 16:15:00|4868.6|4866.6|4868.8|4866.8|4869.6|4867.6|4868.1|4866.1|54
1601914800000|2020-10-05 16:20:00|4868.6|4866.6|4869.1|4867.1|4869.3|4867.3|4868.6|4866.6|19
1601915100000|2020-10-05 16:25:00|4868.8|4866.8|4869.6|4867.6|4869.8|4867.8|4868.6|4866.6|98
1601915400000|2020-10-05 16:30:00|4869.3|4867.3|4869.8|4867.8|4870.1|4868.1|4869.1|4867.1|56
1601915700000|2020-10-05 16:35:00|4869.6|4867.6|4869.8|4867.8|4870.6|4868.6|4869.1|4867.1|44
1601916000000|2020-10-05 16:40:00|4870.1|4868.1|4871.3|4869.3|4871.3|4869.3|4869.6|4867.6|37
1601916300000|2020-10-05 16:45:00|4871.6|4869.6|4871.1|4869.1|4871.6|4869.6|4870.3|4868.3|62
1601916600000|2020-10-05 16:50:00|4871.3|4869.3|4870.6|4868.6|4871.6|4869.6|4870.1|4868.1|26
1601916900000|2020-10-05 16:55:00|4870.8|4868.8|4870.6|4868.6|4871.1|4869.1|4869.6|4867.6|29
1601917200000|2020-10-05 17:00:00|4870.8|4868.8|4869.6|4867.6|4872.6|4870.6|4868.8|4866.8|141
1601917500000|2020-10-05 17:05:00|4869.8|4867.8|4869.8|4867.8|4870.3|4868.3|4868.8|4866.8|25
1601917800000|2020-10-05 17:10:00|4870.1|4868.1|4870.8|4868.8|4871.1|4869.1|4869.6|4867.6|7
1601918100000|2020-10-05 17:15:00|4871.1|4869.1|4870.3|4868.3|4871.1|4869.1|4869.8|4867.8|13
1601918400000|2020-10-05 17:20:00|4870.1|4868.1|4869.8|4867.8|4870.6|4868.6|4868.6|4866.6|20
1601918700000|2020-10-05 17:25:00|4870.1|4868.1|4871.6|4869.6|4872.1|4870.1|4870.1|4868.1|17
1601919000000|2020-10-05 17:30:00|4871.3|4869.3|4871.1|4869.1|4871.8|4869.8|4870.3|4868.3|14
1601919300000|2020-10-05 17:35:00|4871.6|4869.6|4872.1|4870.1|4872.3|4870.3|4871.3|4869.3|14
1601919600000|2020-10-05 17:40:00|4871.8|4869.8|4872.3|4870.3|4872.3|4870.3|4871.8|4869.8|8
1601919900000|2020-10-05 17:45:00|4872.1|4870.1|4870.1|4868.1|4872.1|4870.1|4869.3|4867.3|39
1601920200000|2020-10-05 17:50:00|4869.6|4867.6|4869.3|4867.3|4869.8|4867.8|4868.1|4866.1|56
1601920500000|2020-10-05 17:55:00|4869.1|4867.1|4868.3|4866.3|4869.3|4867.3|4866.6|4864.6|96
1601920800000|2020-10-05 18:00:00|4868.6|4866.6|4866.1|4864.1|4868.6|4866.6|4864.8|4862.8|83
1601921100000|2020-10-05 18:05:00|4865.8|4863.8|4866.1|4864.1|4866.8|4864.8|4865.6|4863.6|25
1601921400000|2020-10-05 18:10:00|4865.8|4863.8|4867.1|4865.1|4868.1|4866.1|4865.8|4863.8|33
1601921700000|2020-10-05 18:15:00|4866.8|4864.8|4868.8|4866.8|4869.1|4867.1|4866.3|4864.3|32
1601922000000|2020-10-05 18:20:00|4868.6|4866.6|4870.3|4868.3|4870.6|4868.6|4868.3|4866.3|14
1601922300000|2020-10-05 18:25:00|4870.6|4868.6|4868.8|4866.8|4870.6|4868.6|4867.3|4865.3|36
1601922600000|2020-10-05 18:30:00|4869.1|4867.1|4869.3|4867.3|4870.3|4868.3|4868.8|4866.8|41
1601922900000|2020-10-05 18:35:00|4869.1|4867.1|4872.3|4870.3|4872.6|4870.6|4869.1|4867.1|64
1601923200000|2020-10-05 18:40:00|4872.1|4870.1|4872.3|4870.3|4872.8|4870.8|4871.8|4869.8|29
1601923500000|2020-10-05 18:45:00|4872.1|4870.1|4871.3|4869.3|4872.8|4870.8|4870.8|4868.8|30
1601923800000|2020-10-05 18:50:00|4871.6|4869.6|4873.8|4871.8|4874.3|4872.3|4871.6|4869.6|40
1601924100000|2020-10-05 18:55:00|4874.1|4872.1|4876.8|4874.8|4877.1|4875.1|4873.1|4871.1|44
1601924400000|2020-10-05 19:00:00|4877.1|4875.1|4875.8|4873.8|4877.3|4875.3|4874.6|4872.6|93
1601924700000|2020-10-05 19:05:00|4876.1|4874.1|4878.3|4876.3|4878.3|4876.3|4876.1|4874.1|99
1601925000000|2020-10-05 19:10:00|4878.1|4876.1|4880.8|4878.8|4881.1|4879.1|4877.8|4875.8|58
1601925300000|2020-10-05 19:15:00|4881.1|4879.1|4883.8|4881.8|4885.1|4883.1|4881.1|4879.1|162
1601925600000|2020-10-05 19:20:00|4883.6|4881.6|4883.1|4881.1|4884.8|4882.8|4883.1|4881.1|16
1601925900000|2020-10-05 19:25:00|4883.3|4881.3|4886.1|4884.1|4887.1|4885.1|4883.1|4881.1|72
1601926200000|2020-10-05 19:30:00|4885.8|4883.8|4886.6|4884.6|4887.8|4885.8|4884.6|4882.6|42
1601926500000|2020-10-05 19:35:00|4886.8|4884.8|4887.8|4885.8|4889.8|4887.8|4885.6|4883.6|114
1601926800000|2020-10-05 19:40:00|4888.1|4886.1|4888.1|4886.1|4890.3|4888.3|4887.8|4885.8|56
1601927100000|2020-10-05 19:45:00|4888.3|4886.3|4889.3|4887.3|4889.3|4887.3|4887.6|4885.6|54
1601927400000|2020-10-05 19:50:00|4889.6|4887.6|4890.1|4888.1|4890.3|4888.3|4888.1|4886.1|120
1601927700000|2020-10-05 19:55:00|4890.3|4888.3|4892.6|4890.6|4893.6|4891.6|4886.8|4884.8|218
1601928000000|2020-10-05 20:00:00|4893.3|4889.3|4888|4884|4893.4|4889.4|4887|4883|0
1601928300000|2020-10-05 20:05:00|4888.1|4884.1|4888|4884|4890.3|4886.3|4887|4883|0
1601928600000|2020-10-05 20:10:00|4887.7|4883.7|4886.3|4882.3|4888.3|4884.3|4884.8|4880.8|0
1601928900000|2020-10-05 20:15:00|4886.4|4882.4|4886|4882|4886.7|4882.7|4885.9|4881.9|0
1601929200000|2020-10-05 20:20:00|4885.9|4881.9|4886|4882|4886|4882|4885.9|4881.9|0
1601929500000|2020-10-05 20:25:00|4886.1|4882.1|4886|4882|4886.1|4882.1|4885.7|4881.7|0
1601929800000|2020-10-05 20:30:00|4886.3|4882.3|4886.6|4882.6|4887.2|4883.2|4885|4881|0
1601930100000|2020-10-05 20:35:00|4886.7|4882.7|4886.8|4882.8|4887.4|4883.4|4886.2|4882.2|0
1601930400000|2020-10-05 20:40:00|4886.5|4882.5|4886.4|4882.4|4887.1|4883.1|4886.4|4882.4|0
1601930700000|2020-10-05 20:45:00|4886.5|4882.5|4886.7|4882.7|4887.3|4883.3|4886.4|4882.4|0
1601931000000|2020-10-05 20:50:00|4886.4|4882.4|4885.4|4881.4|4886.7|4882.7|4885.4|4881.4|0
1601931300000|2020-10-05 20:55:00|4885.5|4881.5|4885.1|4881.1|4886.3|4882.3|4885|4881|0
1601931600000|2020-10-05 21:00:00|4885|4881|4886.1|4882.1|4886.1|4882.1|4885|4881|0
1601931900000|2020-10-05 21:05:00|4885.9|4881.9|4885.5|4881.5|4885.9|4881.9|4885.5|4881.5|0
1601932200000|2020-10-05 21:10:00|4885.2|4881.2|4885.5|4881.5|4885.7|4881.7|4885.2|4881.2|0
1601932500000|2020-10-05 21:15:00|4885.4|4881.4|4886.1|4882.1|4886.1|4882.1|4885.4|4881.4|0
1601932800000|2020-10-05 21:20:00|4885.9|4881.9|4886.2|4882.2|4886.3|4882.3|4885.8|4881.8|0
1601933100000|2020-10-05 21:25:00|4886.1|4882.1|4886.3|4882.3|4886.3|4882.3|4886|4882|0
1601933400000|2020-10-05 21:30:00|4886.4|4882.4|4887|4883|4887|4883|4886.4|4882.4|0
1601933700000|2020-10-05 21:35:00|4886.9|4882.9|4886.9|4882.9|4886.9|4882.9|4886.9|4882.9|0
1601934000000|2020-10-05 21:40:00|4886.7|4882.7|4886.7|4882.7|4886.8|4882.8|4885.9|4881.9|0
1601934300000|2020-10-05 21:45:00|4886.8|4882.8|4886.2|4882.2|4887.1|4883.1|4886.2|4882.2|0
1601934600000|2020-10-05 21:50:00|4886.5|4882.5|4886.3|4882.3|4886.6|4882.6|4886.3|4882.3|0
1601934900000|2020-10-05 21:55:00|4886.2|4882.2|4886.2|4882.2|4886.5|4882.5|4886|4882|0
1601935200000|2020-10-05 22:00:00|4886.4|4882.4|4888.7|4884.7|4889.3|4885.3|4886.3|4882.3|0
1601935500000|2020-10-05 22:05:00|4889|4885|4887.7|4883.7|4889.3|4885.3|4887.4|4883.4|0
1601935800000|2020-10-05 22:10:00|4887.8|4883.8|4888.9|4884.9|4888.9|4884.9|4887.8|4883.8|0
1601936100000|2020-10-05 22:15:00|4889.2|4885.2|4890.5|4886.5|4890.9|4886.9|4888.9|4884.9|0
1601936400000|2020-10-05 22:20:00|4890.6|4886.6|4890.5|4886.5|4890.8|4886.8|4890.2|4886.2|0
1601936700000|2020-10-05 22:25:00|4890.7|4886.7|4889.5|4885.5|4890.7|4886.7|4889.5|4885.5|0
1601937000000|2020-10-05 22:30:00|4889.8|4885.8|4890.9|4886.9|4891.1|4887.1|4889.8|4885.8|0
1601937300000|2020-10-05 22:35:00|4890.8|4886.8|4891.5|4887.5|4891.5|4887.5|4890.6|4886.6|0
1601937600000|2020-10-05 22:40:00|4891.4|4887.4|4891.2|4887.2|4891.5|4887.5|4890.6|4886.6|0
1601937900000|2020-10-05 22:45:00|4891.3|4887.3|4890.8|4886.8|4891.5|4887.5|4890.8|4886.8|0
1601938200000|2020-10-05 22:50:00|4890.7|4886.7|4890.8|4886.8|4890.8|4886.8|4890.5|4886.5|0
1601938500000|2020-10-05 22:55:00|4891.1|4887.1|4890.2|4886.2|4891.1|4887.1|4890.2|4886.2|0
1601938800000|2020-10-05 23:00:00|4890.4|4886.4|4884.2|4880.2|4890.8|4886.8|4883.1|4879.1|0
1601939100000|2020-10-05 23:05:00|4884.3|4880.3|4879.9|4875.9|4885.3|4881.3|4878.5|4874.5|0
1601939400000|2020-10-05 23:10:00|4879.8|4875.8|4881.1|4877.1|4883.7|4879.7|4879.8|4875.8|0
1601939700000|2020-10-05 23:15:00|4881.2|4877.2|4884.1|4881.1|4885.5|4882.5|4879.6|4876.6|0
1601940000000|2020-10-05 23:20:00|4884.2|4881.2|4884.5|4881.5|4885|4882|4883.8|4880.8|0
1601940300000|2020-10-05 23:25:00|4884.4|4881.4|4885.1|4882.1|4885.8|4882.8|4883.7|4880.7|0
1601940600000|2020-10-05 23:30:00|4885|4882|4884.3|4881.3|4885.4|4882.4|4884.1|4881.1|0
1601940900000|2020-10-05 23:35:00|4884.1|4881.1|4885.2|4882.2|4885.4|4882.4|4884.1|4881.1|0
1601941200000|2020-10-05 23:40:00|4885|4882|4880.6|4877.6|4886.1|4883.1|4880.5|4877.5|0
1601941500000|2020-10-05 23:45:00|4880.7|4877.7|4881.9|4878.9|4883.3|4880.3|4878.8|4875.8|0
1601941800000|2020-10-05 23:50:00|4882|4879|4881.6|4878.6|4884.5|4881.5|4880|4877|0
1601942100000|2020-10-05 23:55:00|4881.5|4878.5|4882|4879|4882|4879|4879.7|4876.7|0
1601942400000|2020-10-06 00:00:00|4882.3|4879.3|4886.5|4883.5|4887|4884|4881.1|4878.1|0
1601942700000|2020-10-06 00:05:00|4886.2|4883.2|4888.8|4885.8|4888.8|4885.8|4885.5|4882.5|0
1601943000000|2020-10-06 00:10:00|4888.5|4885.5|4885.8|4882.8|4888.5|4885.5|4885.5|4882.5|0
1601943300000|2020-10-06 00:15:00|4885.7|4882.7|4883.4|4880.4|4887.7|4884.7|4882.2|4879.2|0
1601943600000|2020-10-06 00:20:00|4883.5|4880.5|4884.7|4881.7|4884.8|4881.8|4882|4879|0
1601943900000|2020-10-06 00:25:00|4884.8|4881.8|4881.2|4878.2|4884.8|4881.8|4880.6|4877.6|0
1601944200000|2020-10-06 00:30:00|4881.4|4878.4|4880.4|4877.4|4881.9|4878.9|4880.3|4877.3|0
1601944500000|2020-10-06 00:35:00|4880.6|4877.6|4876|4873|4883.2|4880.2|4874.5|4871.5|0
1601944800000|2020-10-06 00:40:00|4876.3|4873.3|4879|4876|4880.4|4877.4|4875.9|4872.9|0
1601945100000|2020-10-06 00:45:00|4879.1|4876.1|4881.7|4878.7|4881.7|4878.7|4877.6|4874.6|0
1601945400000|2020-10-06 00:50:00|4881.8|4878.8|4881|4878|4881.8|4878.8|4880.3|4877.3|0
1601945700000|2020-10-06 00:55:00|4881.3|4878.3|4884.8|4881.8|4886.2|4883.2|4881|4878|0
1601946000000|2020-10-06 01:00:00|4884.7|4881.7|4882.7|4879.7|4884.8|4881.8|4882|4879|0
1601946300000|2020-10-06 01:05:00|4883.4|4880.4|4885|4882|4886.4|4883.4|4883.4|4880.4|0
1601946600000|2020-10-06 01:10:00|4885.3|4882.3|4885|4882|4887.9|4884.9|4885|4882|0
1601946900000|2020-10-06 01:15:00|4883.7|4880.7|4884.9|4881.9|4886.5|4883.5|4882.1|4879.1|0
1601947200000|2020-10-06 01:20:00|4884.8|4881.8|4884.2|4881.2|4884.9|4881.9|4882.7|4879.7|0
1601947500000|2020-10-06 01:25:00|4883.9|4880.9|4882.8|4879.8|4885.7|4882.7|4882.1|4879.1|0
1601947800000|2020-10-06 01:30:00|4883.1|4880.1|4882.2|4879.2|4883.6|4880.6|4880.6|4877.6|0
1601948100000|2020-10-06 01:35:00|4882.1|4879.1|4883.6|4880.6|4883.7|4880.7|4880.7|4877.7|0
1601948400000|2020-10-06 01:40:00|4883.7|4880.7|4885.1|4882.1|4885.8|4882.8|4883.6|4880.6|0
1601948700000|2020-10-06 01:45:00|4885|4882|4889.5|4886.5|4891|4888|4885|4882|0
1601949000000|2020-10-06 01:50:00|4889.6|4886.6|4889.6|4886.6|4891.1|4888.1|4888.1|4885.1|0
1601949300000|2020-10-06 01:55:00|4889.7|4886.7|4888.1|4885.1|4889.7|4886.7|4886.8|4883.8|0
1601949600000|2020-10-06 02:00:00|4888.2|4885.2|4890.6|4887.6|4890.6|4887.6|4888.2|4885.2|0
1601949900000|2020-10-06 02:05:00|4891|4888|4889.7|4886.7|4891|4888|4889.5|4886.5|0
1601950200000|2020-10-06 02:10:00|4889.8|4886.8|4891.1|4888.1|4891.2|4888.2|4889.7|4886.7|0
1601950500000|2020-10-06 02:15:00|4891.2|4888.2|4891.1|4888.1|4892.6|4889.6|4891.1|4888.1|0
1601950800000|2020-10-06 02:20:00|4891.6|4888.6|4893.2|4890.2|4894|4891|4891.6|4888.6|0
1601951100000|2020-10-06 02:25:00|4893.1|4890.1|4891.2|4888.2|4893.2|4890.2|4889.7|4886.7|0
1601951400000|2020-10-06 02:30:00|4891.1|4888.1|4889.6|4886.6|4891.1|4888.1|4888.2|4885.2|0
1601951700000|2020-10-06 02:35:00|4889.3|4886.3|4888.2|4885.2|4889.3|4886.3|4888.2|4885.2|0
1601952000000|2020-10-06 02:40:00|4887.7|4884.7|4888.2|4885.2|4888.2|4885.2|4886.8|4883.8|0
1601952300000|2020-10-06 02:45:00|4886.8|4883.8|4888.3|4885.3|4888.3|4885.3|4885.5|4882.5|0
1601952600000|2020-10-06 02:50:00|4888.2|4885.2|4886.8|4883.8|4888.3|4885.3|4886.8|4883.8|0
1601952900000|2020-10-06 02:55:00|4886.7|4883.7|4886.9|4883.9|4886.9|4883.9|4885.4|4882.4|0
1601953200000|2020-10-06 03:00:00|4886.8|4883.8|4885.4|4882.4|4886.9|4883.9|4884|4881|0
1601953500000|2020-10-06 03:05:00|4884.7|4881.7|4886.8|4883.8|4886.8|4883.8|4884.7|4881.7|0
1601953800000|2020-10-06 03:10:00|4886.9|4883.9|4886.8|4883.8|4888.3|4885.3|4886.8|4883.8|0
1601954100000|2020-10-06 03:15:00|4887.3|4884.3|4891.2|4888.2|4892.6|4889.6|4887.3|4884.3|0
1601954400000|2020-10-06 03:20:00|4891.3|4888.3|4891.9|4888.9|4892.7|4889.7|4891.2|4888.2|0
1601954700000|2020-10-06 03:25:00|4892.2|4889.2|4892.6|4889.6|4892.6|4889.6|4892.2|4889.2|0
1601955000000|2020-10-06 03:30:00|4894|4891|4894.8|4891.8|4897|4894|4894|4891|0
1601955300000|2020-10-06 03:35:00|4895|4892|4891.3|4888.3|4895.4|4892.4|4890.6|4887.6|0
1601955600000|2020-10-06 03:40:00|4891.1|4888.1|4893.4|4890.4|4893.4|4890.4|4890.6|4887.6|0
1601955900000|2020-10-06 03:45:00|4892.9|4889.9|4892|4889|4894.8|4891.8|4890.5|4887.5|0
1601956200000|2020-10-06 03:50:00|4891.9|4888.9|4890.5|4887.5|4892|4889|4890.4|4887.4|0
1601956500000|2020-10-06 03:55:00|4890.7|4887.7|4890.5|4887.5|4891.9|4888.9|4889.7|4886.7|0
1601956800000|2020-10-06 04:00:00|4890.4|4887.4|4889.8|4886.8|4890.5|4887.5|4889|4886|0
1601957100000|2020-10-06 04:05:00|4890.1|4887.1|4890.5|4887.5|4890.5|4887.5|4889.1|4886.1|0
1601957400000|2020-10-06 04:10:00|4890.6|4887.6|4890.4|4887.4|4890.6|4887.6|4890.4|4887.4|0
1601957700000|2020-10-06 04:15:00|4890.3|4887.3|4888.9|4885.9|4891.7|4888.7|4888.9|4885.9|0
1601958000000|2020-10-06 04:20:00|4888.4|4885.4|4887.5|4884.5|4888.9|4885.9|4887.4|4884.4|0
1601958300000|2020-10-06 04:25:00|4887.6|4884.6|4889.1|4886.1|4889.1|4886.1|4887.6|4884.6|0
1601958600000|2020-10-06 04:30:00|4889.2|4886.2|4890.5|4887.5|4892|4889|4889.2|4886.2|0
1601958900000|2020-10-06 04:35:00|4890.4|4887.4|4890.8|4887.8|4891.4|4888.4|4890|4887|0
1601959200000|2020-10-06 04:40:00|4890.6|4887.6|4888.7|4885.7|4890.6|4887.6|4888.7|4885.7|0
1601959500000|2020-10-06 04:45:00|4888.2|4885.2|4887.2|4884.2|4888.2|4885.2|4885.9|4882.9|0
1601959800000|2020-10-06 04:50:00|4886.7|4883.7|4887.1|4884.1|4887.1|4884.1|4885.7|4882.7|0
1601960100000|2020-10-06 04:55:00|4887.2|4884.2|4887.1|4884.1|4888.6|4885.6|4887.1|4884.1|0
1601960400000|2020-10-06 05:00:00|4886.6|4883.6|4887.2|4884.2|4887.2|4884.2|4885.7|4882.7|0
1601960700000|2020-10-06 05:05:00|4887.1|4884.1|4885.5|4882.5|4887.2|4884.2|4884|4881|0
1601961000000|2020-10-06 05:10:00|4886|4883|4884.5|4881.5|4886|4883|4884.5|4881.5|0
1601961300000|2020-10-06 05:15:00|4884.6|4881.6|4885.5|4882.5|4885.5|4882.5|4884.1|4881.1|0
1601961600000|2020-10-06 05:20:00|4885.6|4882.6|4884|4881|4885.6|4882.6|4884|4881|0
1601961900000|2020-10-06 05:25:00|4884.1|4881.1|4883.3|4880.3|4885.4|4882.4|4882.4|4879.4|0
1601962200000|2020-10-06 05:30:00|4883.6|4880.6|4884.2|4881.2|4884.6|4881.6|4882.8|4879.8|0
1601962500000|2020-10-06 05:35:00|4883.7|4880.7|4883.6|4880.6|4885.1|4882.1|4883.6|4880.6|0
1601962800000|2020-10-06 05:40:00|4882.2|4879.2|4884.4|4881.4|4885.1|4882.1|4882.2|4879.2|0
1601963100000|2020-10-06 05:45:00|4884.7|4881.7|4885.2|4882.2|4885.3|4882.3|4884.7|4881.7|0
1601963400000|2020-10-06 05:50:00|4885|4882|4883.9|4880.9|4885.2|4882.2|4882.5|4879.5|0
1601963700000|2020-10-06 05:55:00|4884|4881|4886.5|4883.5|4886.8|4883.8|4883.9|4880.9|0
1601964000000|2020-10-06 06:00:00|4886.2|4883.2|4881.8|4879.8|4886.8|4883.8|4879.6|4877.6|222
1601964300000|2020-10-06 06:05:00|4882.1|4880.1|4881.3|4879.3|4883.8|4881.8|4881.3|4879.3|74
1601964600000|2020-10-06 06:10:00|4881.6|4879.6|4878.8|4876.8|4881.8|4879.8|4878.1|4876.1|119
1601964900000|2020-10-06 06:15:00|4879.1|4877.1|4879.8|4877.8|4880.6|4878.6|4878.6|4876.6|26
1601965200000|2020-10-06 06:20:00|4879.6|4877.6|4879.8|4877.8|4880.1|4878.1|4877.1|4875.1|88
1601965500000|2020-10-06 06:25:00|4880.1|4878.1|4879.8|4877.8|4880.6|4878.6|4879.3|4877.3|18
1601965800000|2020-10-06 06:30:00|4880.1|4878.1|4880.1|4878.1|4881.3|4879.3|4879.8|4877.8|60
1601966100000|2020-10-06 06:35:00|4879.8|4877.8|4875.6|4873.6|4880.1|4878.1|4873.8|4871.8|80
1601966400000|2020-10-06 06:40:00|4875.8|4873.8|4876.8|4874.8|4877.3|4875.3|4875.3|4873.3|70
1601966700000|2020-10-06 06:45:00|4877.1|4875.1|4877.3|4875.3|4879.1|4877.1|4876.8|4874.8|30
1601967000000|2020-10-06 06:50:00|4877.1|4875.1|4879.6|4877.6|4879.6|4877.6|4877.1|4875.1|119
1601967300000|2020-10-06 06:55:00|4880.1|4878.1|4883.8|4881.8|4885.3|4883.3|4879.8|4877.8|227
1601967600000|2020-10-06 07:00:00|4882.3|4881.3|4879.1|4878.1|4885.6|4884.6|4876.6|4875.6|1372
1601967900000|2020-10-06 07:05:00|4879.3|4878.3|4885.6|4884.6|4889.6|4888.6|4873.6|4872.6|915
1601968200000|2020-10-06 07:10:00|4885.3|4884.3|4878.6|4877.6|4886.1|4885.1|4874.1|4873.1|704
1601968500000|2020-10-06 07:15:00|4878.3|4877.3|4874.6|4873.6|4880.1|4879.1|4867.1|4866.1|657
1601968800000|2020-10-06 07:20:00|4874.3|4873.3|4878.3|4877.3|4880.8|4879.8|4870.3|4869.3|541
1601969100000|2020-10-06 07:25:00|4878.1|4877.1|4874.8|4873.8|4879.1|4878.1|4872.6|4871.6|429
1601969400000|2020-10-06 07:30:00|4874.6|4873.6|4873.3|4872.3|4875.6|4874.6|4866.6|4865.6|720
1601969700000|2020-10-06 07:35:00|4873.1|4872.1|4872.8|4871.8|4874.1|4873.1|4867.1|4866.1|473
1601970000000|2020-10-06 07:40:00|4873.2|4872.2|4871|4870|4878|4877|4869.5|4868.5|529
1601970300000|2020-10-06 07:45:00|4870.5|4869.5|4865.5|4864.5|4870.5|4869.5|4865|4864|458
1601970600000|2020-10-06 07:50:00|4865.7|4864.7|4865|4864|4867.5|4866.5|4861.5|4860.5|598
1601970900000|2020-10-06 07:55:00|4865.5|4864.5|4870.2|4869.2|4870.7|4869.7|4865|4864|499
1601971200000|2020-10-06 08:00:00|4870|4869|4856|4855|4871.5|4870.5|4855.7|4854.7|676
1601971500000|2020-10-06 08:05:00|4855.7|4854.7|4852.2|4851.2|4856.5|4855.5|4851.7|4850.7|637
1601971800000|2020-10-06 08:10:00|4852|4851|4857|4856|4858.5|4857.5|4850|4849|585
1601972100000|2020-10-06 08:15:00|4857.2|4856.2|4858.5|4857.5|4860.2|4859.2|4856|4855|325
1601972400000|2020-10-06 08:20:00|4858.2|4857.2|4856.7|4855.7|4858.5|4857.5|4853|4852|414
1601972700000|2020-10-06 08:25:00|4856.5|4855.5|4856.7|4855.7|4857.2|4856.2|4852.5|4851.5|355
1601973000000|2020-10-06 08:30:00|4856.5|4855.5|4861|4860|4862|4861|4856.2|4855.2|499
1601973300000|2020-10-06 08:35:00|4861.2|4860.2|4858.5|4857.5|4861.7|4860.7|4857.2|4856.2|266
1601973600000|2020-10-06 08:40:00|4858.7|4857.7|4856.2|4855.2|4858.7|4857.7|4851|4850|391
1601973900000|2020-10-06 08:45:00|4856|4855|4858.5|4857.5|4859.7|4858.7|4854.7|4853.7|231
1601974200000|2020-10-06 08:50:00|4858.7|4857.7|4862.5|4861.5|4862.5|4861.5|4858.7|4857.7|281
1601974500000|2020-10-06 08:55:00|4862.2|4861.2|4863.5|4862.5|4863.5|4862.5|4858.2|4857.2|368
1601974800000|2020-10-06 09:00:00|4863.2|4862.2|4862.5|4861.5|4863.2|4862.2|4859|4858|260
1601975100000|2020-10-06 09:05:00|4862.7|4861.7|4866.5|4865.5|4866.5|4865.5|4861.5|4860.5|248
1601975400000|2020-10-06 09:10:00|4866.2|4865.2|4867.5|4866.5|4867.5|4866.5|4864|4863|249
1601975700000|2020-10-06 09:15:00|4868|4867|4863.7|4862.7|4868.2|4867.2|4863.2|4862.2|231
1601976000000|2020-10-06 09:20:00|4864|4863|4866|4865|4868|4867|4862|4861|209
1601976300000|2020-10-06 09:25:00|4865.5|4864.5|4869.5|4868.5|4870.5|4869.5|4865|4864|321
1601976600000|2020-10-06 09:30:00|4869.2|4868.2|4871.5|4870.5|4871.5|4870.5|4867.2|4866.2|152
1601976900000|2020-10-06 09:35:00|4871.2|4870.2|4873.2|4872.2|4877.2|4876.2|4871|4870|519
1601977200000|2020-10-06 09:40:00|4873.5|4872.5|4873.7|4872.7|4875.5|4874.5|4873.2|4872.2|199
1601977500000|2020-10-06 09:45:00|4873.5|4872.5|4877.5|4876.5|4878.5|4877.5|4873|4872|292
1601977800000|2020-10-06 09:50:00|4877.7|4876.7|4876|4875|4878.5|4877.5|4875.7|4874.7|195
1601978100000|2020-10-06 09:55:00|4876.5|4875.5|4873.5|4872.5|4877|4876|4873.5|4872.5|309
1601978400000|2020-10-06 10:00:00|4873.7|4872.7|4872.5|4871.5|4874.5|4873.5|4870.5|4869.5|420
1601978700000|2020-10-06 10:05:00|4872.7|4871.7|4876.5|4875.5|4877|4876|4872.5|4871.5|229
1601979000000|2020-10-06 10:10:00|4876.7|4875.7|4883.7|4882.7|4883.7|4882.7|4876|4875|448
1601979300000|2020-10-06 10:15:00|4883.5|4882.5|4881.5|4880.5|4885|4884|4881.5|4880.5|298
1601979600000|2020-10-06 10:20:00|4881.7|4880.7|4883.5|4882.5|4884.5|4883.5|4881|4880|211
1601979900000|2020-10-06 10:25:00|4883.7|4882.7|4883.7|4882.7|4886.7|4885.7|4883|4882|278
1601980200000|2020-10-06 10:30:00|4883.5|4882.5|4882.2|4881.2|4884.7|4883.7|4880|4879|285
1601980500000|2020-10-06 10:35:00|4882.5|4881.5|4886.5|4885.5|4888|4887|4882|4881|282
1601980800000|2020-10-06 10:40:00|4886.2|4885.2|4888.2|4887.2|4888.5|4887.5|4885.7|4884.7|163
1601981100000|2020-10-06 10:45:00|4888|4887|4889.5|4888.5|4891.2|4890.2|4887|4886|269
1601981400000|2020-10-06 10:50:00|4889.2|4888.2|4884.7|4883.7|4890.7|4889.7|4884|4883|318
1601981700000|2020-10-06 10:55:00|4885|4884|4885.2|4884.2|4885.7|4884.7|4877|4876|650
1601982000000|2020-10-06 11:00:00|4885.7|4884.7|4889|4888|4889.7|4888.7|4884|4883|187
1601982300000|2020-10-06 11:05:00|4889.2|4888.2|4886|4885|4890|4889|4885.7|4884.7|206
1601982600000|2020-10-06 11:10:00|4886.2|4885.2|4885.5|4884.5|4888.5|4887.5|4884.2|4883.2|211
1601982900000|2020-10-06 11:15:00|4885.7|4884.7|4890.5|4889.5|4890.5|4889.5|4885.5|4884.5|135
1601983200000|2020-10-06 11:20:00|4890.2|4889.2|4893.5|4892.5|4893.7|4892.7|4889|4888|356
1601983500000|2020-10-06 11:25:00|4893.7|4892.7|4899.5|4898.5|4901|4900|4893|4892|546
1601983800000|2020-10-06 11:30:00|4900.2|4899.2|4901|4900|4903.7|4902.7|4899.5|4898.5|560
1601984100000|2020-10-06 11:35:00|4901.2|4900.2|4904.2|4903.2|4908.7|4907.7|4901.2|4900.2|729
1601984400000|2020-10-06 11:40:00|4903.3|4902.3|4906.1|4905.1|4906.8|4905.8|4902.8|4901.8|417
1601984700000|2020-10-06 11:45:00|4906.3|4905.3|4904.3|4903.3|4908.1|4907.1|4902.6|4901.6|335
1601985000000|2020-10-06 11:50:00|4904.1|4903.1|4900.6|4899.6|4905.1|4904.1|4898.6|4897.6|311
1601985300000|2020-10-06 11:55:00|4901.6|4900.6|4901.6|4900.6|4902.6|4901.6|4900.3|4899.3|221
1601985600000|2020-10-06 12:00:00|4901.8|4900.8|4898.6|4897.6|4902.1|4901.1|4896.6|4895.6|253
1601985900000|2020-10-06 12:05:00|4898.8|4897.8|4902.1|4901.1|4902.1|4901.1|4897.8|4896.8|198
1601986200000|2020-10-06 12:10:00|4901.8|4900.8|4905.8|4904.8|4906.6|4905.6|4901.6|4900.6|327
1601986500000|2020-10-06 12:15:00|4906.1|4905.1|4904.6|4903.6|4906.8|4905.8|4902.6|4901.6|306
1601986800000|2020-10-06 12:20:00|4905.1|4904.1|4909.6|4908.6|4912.3|4911.3|4904.8|4903.8|531
1601987100000|2020-10-06 12:25:00|4909.3|4908.3|4908.6|4907.6|4909.6|4908.6|4905.8|4904.8|368
1601987400000|2020-10-06 12:30:00|4908.1|4907.1|4909.1|4908.1|4912.6|4911.6|4907.6|4906.6|722
1601987700000|2020-10-06 12:35:00|4909.8|4908.8|4911.8|4910.8|4911.8|4910.8|4908.6|4907.6|237
1601988000000|2020-10-06 12:40:00|4911.6|4910.6|4911.6|4910.6|4912.1|4911.1|4908.6|4907.6|1604
1601988300000|2020-10-06 12:45:00|4911.8|4910.8|4912.3|4911.3|4915.1|4914.1|4911.1|4910.1|310
1601988600000|2020-10-06 12:50:00|4912.1|4911.1|4913.6|4912.6|4915.6|4914.6|4911.6|4910.6|301
1601988900000|2020-10-06 12:55:00|4913.3|4912.3|4918.1|4917.1|4918.6|4917.6|4912.8|4911.8|300
1601989200000|2020-10-06 13:00:00|4918.6|4917.6|4919.8|4918.8|4924.6|4923.6|4916.1|4915.1|758
1601989500000|2020-10-06 13:05:00|4920.1|4919.1|4921.1|4920.1|4921.3|4920.3|4917.6|4916.6|333
1601989800000|2020-10-06 13:10:00|4921.3|4920.3|4919.1|4918.1|4922.1|4921.1|4917.8|4916.8|262
1601990100000|2020-10-06 13:15:00|4919.3|4918.3|4923.1|4922.1|4924.1|4923.1|4918.6|4917.6|416
1601990400000|2020-10-06 13:20:00|4922.8|4921.8|4924.3|4923.3|4927.1|4926.1|4922.1|4921.1|745
1601990700000|2020-10-06 13:25:00|4924.1|4923.1|4917.1|4916.1|4924.8|4923.8|4915.6|4914.6|699
1601991000000|2020-10-06 13:30:00|4916.8|4915.8|4915.1|4914.1|4918.3|4917.3|4910.8|4909.8|994
1601991300000|2020-10-06 13:35:00|4914.8|4913.8|4907.1|4906.1|4915.8|4914.8|4906.8|4905.8|353
1601991600000|2020-10-06 13:40:00|4907.3|4906.3|4905.8|4904.8|4909.1|4908.1|4904.1|4903.1|379
1601991900000|2020-10-06 13:45:00|4906.1|4905.1|4905.8|4904.8|4907.1|4906.1|4903.3|4902.3|426
1601992200000|2020-10-06 13:50:00|4905.6|4904.6|4900.6|4899.6|4906.1|4905.1|4899.6|4898.6|527
1601992500000|2020-10-06 13:55:00|4900.3|4899.3|4900.3|4899.3|4903.6|4902.6|4899.8|4898.8|645
1601992800000|2020-10-06 14:00:00|4900.1|4899.1|4903.8|4902.8|4906.1|4905.1|4899.1|4898.1|894
1601993100000|2020-10-06 14:05:00|4903.6|4902.6|4899.6|4898.6|4903.8|4902.8|4898.8|4897.8|397
1601993400000|2020-10-06 14:10:00|4899.7|4898.7|4904.4|4903.4|4905.4|4904.4|4898.7|4897.7|566
1601993700000|2020-10-06 14:15:00|4904.2|4903.2|4907.4|4906.4|4908.2|4907.2|4903.7|4902.7|518
1601994000000|2020-10-06 14:20:00|4907.2|4906.2|4901.4|4900.4|4908.2|4907.2|4900.4|4899.4|449
1601994300000|2020-10-06 14:25:00|4901.7|4900.7|4903.2|4902.2|4903.4|4902.4|4900.2|4899.2|431
1601994600000|2020-10-06 14:30:00|4902.9|4901.9|4901.7|4900.7|4904.7|4903.7|4899.7|4898.7|639
1601994900000|2020-10-06 14:35:00|4901.2|4900.2|4902.2|4901.2|4905.2|4904.2|4898.9|4897.9|432
1601995200000|2020-10-06 14:40:00|4902.4|4901.4|4895.2|4894.2|4905.9|4904.9|4890.7|4889.7|675
1601995500000|2020-10-06 14:45:00|4895.4|4894.4|4897.4|4896.4|4901.4|4900.4|4894.4|4893.4|405
1601995800000|2020-10-06 14:50:00|4897.7|4896.7|4898.2|4897.2|4900.7|4899.7|4895.9|4894.9|431
1601996100000|2020-10-06 14:55:00|4897.9|4896.9|4896.4|4895.4|4900.7|4899.7|4895.7|4894.7|407
1601996400000|2020-10-06 15:00:00|4896.2|4895.2|4899.9|4898.9|4900.4|4899.4|4894.7|4893.7|372
1601996700000|2020-10-06 15:05:00|4899.7|4898.7|4899.4|4898.4|4900.7|4899.7|4896.9|4895.9|533
1601997000000|2020-10-06 15:10:00|4899.7|4898.7|4896.2|4895.2|4899.9|4898.9|4895.7|4894.7|407
1601997300000|2020-10-06 15:15:00|4895.9|4894.9|4898.2|4897.2|4901.2|4900.2|4895.2|4894.2|522
1601997600000|2020-10-06 15:20:00|4897.7|4896.7|4893.2|4892.2|4899.2|4898.2|4892.7|4891.7|529
1601997900000|2020-10-06 15:25:00|4892.9|4891.9|4896.2|4895.2|4899.2|4898.2|4891.7|4890.7|815
1601998200000|2020-10-06 15:30:00|4897.2|4894.7|4895.7|4893.7|4899.4|4897.4|4892.2|4890.2|2187
1601998500000|2020-10-06 15:35:00|4895.9|4893.9|4894.7|4892.7|4896.4|4894.4|4890.7|4888.7|1177
1601998800000|2020-10-06 15:40:00|4894.2|4892.2|4895.4|4893.4|4896.2|4894.2|4893.2|4891.2|289
1601999100000|2020-10-06 15:45:00|4895.7|4893.7|4891.9|4889.9|4895.9|4893.9|4891.9|4889.9|205
1601999400000|2020-10-06 15:50:00|4891.7|4889.7|4889.4|4887.4|4891.7|4889.7|4887.7|4885.7|315
1601999700000|2020-10-06 15:55:00|4889.2|4887.2|4889.9|4887.9|4890.7|4888.7|4888.2|4886.2|103
1602000000000|2020-10-06 16:00:00|4889.7|4887.7|4891.4|4889.4|4893.2|4891.2|4889.7|4887.7|193
1602000300000|2020-10-06 16:05:00|4891.2|4889.2|4893.2|4891.2|4893.7|4891.7|4891.2|4889.2|48
1602000600000|2020-10-06 16:10:00|4893.4|4891.4|4894.4|4892.4|4895.4|4893.4|4892.4|4890.4|99
1602000900000|2020-10-06 16:15:00|4894.7|4892.7|4893.9|4891.9|4894.7|4892.7|4893.2|4891.2|104
1602001200000|2020-10-06 16:20:00|4894.2|4892.2|4894.9|4892.9|4895.4|4893.4|4892.7|4890.7|25
1602001500000|2020-10-06 16:25:00|4895.2|4893.2|4893.4|4891.4|4895.7|4893.7|4892.9|4890.9|80
1602001800000|2020-10-06 16:30:00|4893.7|4891.7|4891.9|4889.9|4893.7|4891.7|4891.7|4889.7|45
1602002100000|2020-10-06 16:35:00|4892.2|4890.2|4894.7|4892.7|4894.7|4892.7|4891.9|4889.9|26
1602002400000|2020-10-06 16:40:00|4894.4|4892.4|4896.2|4894.2|4896.2|4894.2|4893.9|4891.9|61
1602002700000|2020-10-06 16:45:00|4896.7|4894.7|4900.9|4898.9|4901.7|4899.7|4896.2|4894.2|89
1602003000000|2020-10-06 16:50:00|4901.2|4899.2|4903.2|4901.2|4903.7|4901.7|4900.4|4898.4|99
1602003300000|2020-10-06 16:55:00|4903.4|4901.4|4902.2|4900.2|4903.7|4901.7|4902.2|4900.2|24
1602003600000|2020-10-06 17:00:00|4902.4|4900.4|4900.9|4898.9|4902.4|4900.4|4900.7|4898.7|65
1602003900000|2020-10-06 17:05:00|4901.2|4899.2|4906.2|4904.2|4906.4|4904.4|4900.9|4898.9|63
1602004200000|2020-10-06 17:10:00|4906.4|4904.4|4905.7|4903.7|4907.4|4905.4|4904.4|4902.4|38
1602004500000|2020-10-06 17:15:00|4905.9|4903.9|4905.9|4903.9|4906.9|4904.9|4905.4|4903.4|12
1602004800000|2020-10-06 17:20:00|4905.7|4903.7|4903.9|4901.9|4907.4|4905.4|4903.7|4901.7|37
1602005100000|2020-10-06 17:25:00|4904.2|4902.2|4904.4|4902.4|4905.4|4903.4|4903.9|4901.9|18
1602005400000|2020-10-06 17:30:00|4904.7|4902.7|4904.2|4902.2|4905.4|4903.4|4903.9|4901.9|37
1602005700000|2020-10-06 17:35:00|4904.4|4902.4|4903.9|4901.9|4904.4|4902.4|4903.4|4901.4|41
1602006000000|2020-10-06 17:40:00|4903.7|4901.7|4902.9|4900.9|4905.2|4903.2|4901.7|4899.7|56
1602006300000|2020-10-06 17:45:00|4903.2|4901.2|4901.4|4899.4|4903.9|4901.9|4900.2|4898.2|51
1602006600000|2020-10-06 17:50:00|4901.7|4899.7|4902.4|4900.4|4902.7|4900.7|4900.4|4898.4|45
1602006900000|2020-10-06 17:55:00|4902.7|4900.7|4903.4|4901.4|4903.7|4901.7|4901.9|4899.9|38
1602007200000|2020-10-06 18:00:00|4903.2|4901.2|4905.2|4903.2|4905.4|4903.4|4902.9|4900.9|23
1602007500000|2020-10-06 18:05:00|4904.9|4902.9|4905.4|4903.4|4909.2|4907.2|4904.9|4902.9|86
1602007800000|2020-10-06 18:10:00|4905.2|4903.2|4906.9|4904.9|4906.9|4904.9|4903.9|4901.9|44
1602008100000|2020-10-06 18:15:00|4906.7|4904.7|4906.9|4904.9|4908.4|4906.4|4905.9|4903.9|36
1602008400000|2020-10-06 18:20:00|4907.2|4905.2|4909.9|4907.9|4909.9|4907.9|4906.9|4904.9|38
1602008700000|2020-10-06 18:25:00|4910.2|4908.2|4909.4|4907.4|4910.9|4908.9|4907.9|4905.9|34
1602009000000|2020-10-06 18:30:00|4909.9|4907.9|4911.9|4909.9|4912.9|4910.9|4909.7|4907.7|37
1602009300000|2020-10-06 18:35:00|4911.7|4909.7|4911.9|4909.9|4913.9|4911.9|4911.2|4909.2|35
1602009600000|2020-10-06 18:40:00|4911.7|4909.7|4914.2|4912.2|4914.7|4912.7|4911.4|4909.4|64
1602009900000|2020-10-06 18:45:00|4914.7|4912.7|4898.7|4896.7|4915.7|4913.7|4897.4|4895.4|457
1602010200000|2020-10-06 18:50:00|4898.9|4896.9|4866.2|4864.2|4898.9|4896.9|4865.7|4863.7|667
1602010500000|2020-10-06 18:55:00|4865.9|4863.9|4874.4|4872.4|4879.9|4877.9|4857.9|4855.9|551
1602010800000|2020-10-06 19:00:00|4874.2|4872.2|4862.2|4860.2|4874.2|4872.2|4859.9|4857.9|311
1602011100000|2020-10-06 19:05:00|4861.9|4859.9|4860.2|4858.2|4864.2|4862.2|4849.7|4847.7|261
1602011400000|2020-10-06 19:10:00|4859.9|4857.9|4862.4|4860.4|4865.4|4863.4|4856.2|4854.2|105
1602011700000|2020-10-06 19:15:00|4862.2|4860.2|4857.7|4855.7|4867.4|4865.4|4856.7|4854.7|95
1602012000000|2020-10-06 19:20:00|4857.9|4855.9|4855.7|4853.7|4861.4|4859.4|4854.7|4852.7|90
1602012300000|2020-10-06 19:25:00|4855.4|4853.4|4863.2|4861.2|4863.2|4861.2|4853.9|4851.9|123
1602012600000|2020-10-06 19:30:00|4862.4|4860.4|4871.7|4869.7|4872.7|4870.7|4860.2|4858.2|101
1602012900000|2020-10-06 19:35:00|4871.4|4869.4|4866.4|4864.4|4872.2|4870.2|4865.4|4863.4|82
1602013200000|2020-10-06 19:40:00|4866.2|4864.2|4861.7|4859.7|4867.4|4865.4|4860.7|4858.7|66
1602013500000|2020-10-06 19:45:00|4861.4|4859.4|4855.4|4853.4|4862.9|4860.9|4851.4|4849.4|193
1602013800000|2020-10-06 19:50:00|4853.9|4851.9|4853.2|4851.2|4855.2|4853.2|4848.9|4846.9|210
1602014100000|2020-10-06 19:55:00|4853.4|4851.4|4854.7|4852.7|4857.2|4855.2|4852.7|4850.7|220
1602014400000|2020-10-06 20:00:00|4857.1|4853.1|4857.8|4853.8|4862.2|4858.2|4855.2|4851.2|0
1602014700000|2020-10-06 20:05:00|4857.5|4853.5|4855.5|4851.5|4862.7|4858.7|4854.9|4850.9|0
1602015000000|2020-10-06 20:10:00|4855.6|4851.6|4860.7|4856.7|4864.6|4860.6|4855.6|4851.6|0
1602015300000|2020-10-06 20:15:00|4860.6|4856.6|4858.8|4854.8|4860.6|4856.6|4858.7|4854.7|0
1602015600000|2020-10-06 20:20:00|4858.7|4854.7|4858.8|4854.8|4859.2|4855.2|4858.4|4854.4|0
1602015900000|2020-10-06 20:25:00|4858.5|4854.5|4858.4|4854.4|4858.9|4854.9|4858.3|4854.3|0
1602016200000|2020-10-06 20:30:00|4858.3|4854.3|4850.3|4846.3|4861|4857|4850.2|4846.2|0
1602016500000|2020-10-06 20:35:00|4850.5|4846.5|4848.3|4844.3|4850.5|4846.5|4847.5|4843.5|0
1602016800000|2020-10-06 20:40:00|4848.2|4844.2|4848.5|4844.5|4849.1|4845.1|4847.1|4843.1|0
1602017100000|2020-10-06 20:45:00|4848.6|4844.6|4842.1|4838.1|4848.8|4844.8|4841.4|4837.4|0
1602017400000|2020-10-06 20:50:00|4842.4|4838.4|4837.5|4833.5|4843|4839|4834.4|4830.4|0
1602017700000|2020-10-06 20:55:00|4837.4|4833.4|4837.7|4833.7|4838.4|4834.4|4833.9|4829.9|0
1602018000000|2020-10-06 21:00:00|4837.8|4833.8|4841.8|4837.8|4842.4|4838.4|4837.4|4833.4|0
1602018300000|2020-10-06 21:05:00|4841.9|4837.9|4842.9|4838.9|4843.2|4839.2|4841.8|4837.8|0
1602018600000|2020-10-06 21:10:00|4843|4839|4843.4|4839.4|4845.1|4841.1|4842.7|4838.7|0
1602018900000|2020-10-06 21:15:00|4843.7|4839.7|4844.1|4840.1|4844.1|4840.1|4843.7|4839.7|0
1602019200000|2020-10-06 21:20:00|4843.7|4839.7|4844.2|4840.2|4844.4|4840.4|4843.5|4839.5|0
1602019500000|2020-10-06 21:25:00|4844.1|4840.1|4844.3|4840.3|4844.5|4840.5|4843.9|4839.9|0
1602019800000|2020-10-06 21:30:00|4844.5|4840.5|4844.5|4840.5|4844.8|4840.8|4844.3|4840.3|0
1602020100000|2020-10-06 21:35:00|4844.7|4840.7|4844.8|4840.8|4844.9|4840.9|4844.7|4840.7|0
1602020400000|2020-10-06 21:40:00|4844.7|4840.7|4844.9|4840.9|4844.9|4840.9|4844.7|4840.7|0
1602020700000|2020-10-06 21:45:00|4845.2|4841.2|4844.7|4840.7|4845.2|4841.2|4844.4|4840.4|0
1602021000000|2020-10-06 21:50:00|4845.1|4841.1|4844.7|4840.7|4845.2|4841.2|4844.7|4840.7|0
1602021300000|2020-10-06 21:55:00|4845|4841|4845.7|4841.7|4845.8|4841.8|4844.7|4840.7|0
1602021600000|2020-10-06 22:00:00|4846.5|4842.5|4848.9|4844.9|4850|4846|4839.9|4835.9|0
1602021900000|2020-10-06 22:05:00|4849|4845|4848.3|4844.3|4850.1|4846.1|4845.4|4841.4|0
1602022200000|2020-10-06 22:10:00|4848.4|4844.4|4849.9|4845.9|4850.2|4846.2|4847.8|4843.8|0
1602022500000|2020-10-06 22:15:00|4850.2|4846.2|4851.7|4847.7|4851.8|4847.8|4848.5|4844.5|0
1602022800000|2020-10-06 22:20:00|4852|4848|4850.8|4846.8|4852.6|4848.6|4849.4|4845.4|0
1602023100000|2020-10-06 22:25:00|4850.9|4846.9|4849.8|4845.8|4851.2|4847.2|4849.3|4845.3|0
1602023400000|2020-10-06 22:30:00|4849.9|4845.9|4851|4847|4853.9|4849.9|4849.9|4845.9|0
1602023700000|2020-10-06 22:35:00|4851.1|4847.1|4851.7|4847.7|4853.3|4849.3|4850.3|4846.3|0
1602024000000|2020-10-06 22:40:00|4851.8|4847.8|4852.1|4848.1|4853.3|4849.3|4850.7|4846.7|0
1602024300000|2020-10-06 22:45:00|4852.3|4848.3|4846.5|4842.5|4852.6|4848.6|4845.5|4841.5|0
1602024600000|2020-10-06 22:50:00|4846.4|4842.4|4839.2|4835.2|4847.4|4843.4|4839.2|4835.2|0
1602024900000|2020-10-06 22:55:00|4839.3|4835.3|4843.4|4839.4|4844.6|4840.6|4836.8|4832.8|0
1602025200000|2020-10-06 23:00:00|4843|4839|4849|4845|4849.9|4845.9|4841.5|4837.5|0
1602025500000|2020-10-06 23:05:00|4848.9|4844.9|4846.7|4842.7|4849.3|4845.3|4844.8|4840.8|0
1602025800000|2020-10-06 23:10:00|4846.6|4842.6|4845.5|4841.5|4847.3|4843.3|4843.1|4839.1|0
1602026100000|2020-10-06 23:15:00|4845.6|4841.6|4847.5|4844.5|4849.8|4846.8|4844.3|4841.3|0
1602026400000|2020-10-06 23:20:00|4847.8|4844.8|4850.5|4847.5|4850.5|4847.5|4847.5|4844.5|0
1602026700000|2020-10-06 23:25:00|4850.4|4847.4|4848.5|4845.5|4851.7|4848.7|4848.2|4845.2|0
1602027000000|2020-10-06 23:30:00|4848.6|4845.6|4850|4847|4850.7|4847.7|4847.4|4844.4|0
1602027300000|2020-10-06 23:35:00|4850.2|4847.2|4847.5|4844.5|4853.6|4850.6|4846.1|4843.1|0
1602027600000|2020-10-06 23:40:00|4847.6|4844.6|4852.7|4849.7|4852.9|4849.9|4847.3|4844.3|0
1602027900000|2020-10-06 23:45:00|4852.5|4849.5|4855.1|4852.1|4857|4854|4852.5|4849.5|0
1602028200000|2020-10-06 23:50:00|4855.2|4852.2|4855.8|4852.8|4856.6|4853.6|4854.3|4851.3|0
1602028500000|2020-10-06 23:55:00|4856.1|4853.1|4854.1|4851.1|4856.1|4853.1|4853.8|4850.8|0
1602028800000|2020-10-07 00:00:00|4854.2|4851.2|4855.8|4852.8|4856.7|4853.7|4852.5|4849.5|0
1602029100000|2020-10-07 00:05:00|4855.7|4852.7|4858.3|4855.3|4858.3|4855.3|4854|4851|0
1602029400000|2020-10-07 00:10:00|4858|4855|4859.5|4856.5|4861|4858|4857.4|4854.4|0
1602029700000|2020-10-07 00:15:00|4859.4|4856.4|4866.4|4863.4|4867.8|4864.8|4858.3|4855.3|0
1602030000000|2020-10-07 00:20:00|4866.9|4863.9|4866.3|4863.3|4867.8|4864.8|4864.8|4861.8|0
1602030300000|2020-10-07 00:25:00|4865.6|4862.6|4864.9|4861.9|4867.7|4864.7|4863.4|4860.4|0
1602030600000|2020-10-07 00:30:00|4864.3|4861.3|4863.4|4860.4|4864.9|4861.9|4863.3|4860.3|0
1602030900000|2020-10-07 00:35:00|4863.1|4860.1|4860.4|4857.4|4863.3|4860.3|4860.3|4857.3|0
1602031200000|2020-10-07 00:40:00|4861.1|4858.1|4863.4|4860.4|4863.5|4860.5|4860.4|4857.4|0
1602031500000|2020-10-07 00:45:00|4863.3|4860.3|4863.3|4860.3|4866.2|4863.2|4863.2|4860.2|0
1602031800000|2020-10-07 00:50:00|4864.7|4861.7|4863.2|4860.2|4864.8|4861.8|4861.8|4858.8|0
1602032100000|2020-10-07 00:55:00|4863.3|4860.3|4865.4|4862.4|4866.2|4863.2|4863.3|4860.3|0
1602032400000|2020-10-07 01:00:00|4865.2|4862.2|4860.3|4857.3|4865.2|4862.2|4857.3|4854.3|0
1602032700000|2020-10-07 01:05:00|4860.4|4857.4|4860.3|4857.3|4863.1|4860.1|4860.3|4857.3|0
1602033000000|2020-10-07 01:10:00|4860.4|4857.4|4861.9|4858.9|4863.4|4860.4|4860.4|4857.4|0
1602033300000|2020-10-07 01:15:00|4863.3|4860.3|4867.3|4864.3|4867.4|4864.4|4861.8|4858.8|0
1602033600000|2020-10-07 01:20:00|4867.4|4864.4|4867.2|4864.2|4867.9|4864.9|4865.8|4862.8|0
1602033900000|2020-10-07 01:25:00|4867.1|4864.1|4864.2|4861.2|4867.2|4864.2|4863.4|4860.4|0
1602034200000|2020-10-07 01:30:00|4864.1|4861.1|4861.9|4858.9|4864.1|4861.1|4859.8|4856.8|0
1602034500000|2020-10-07 01:35:00|4862.2|4859.2|4862.7|4859.7|4864.1|4861.1|4860.5|4857.5|0
1602034800000|2020-10-07 01:40:00|4862.4|4859.4|4862.7|4859.7|4864.1|4861.1|4861.3|4858.3|0
1602035100000|2020-10-07 01:45:00|4863|4860|4868.3|4865.3|4868.4|4865.4|4863|4860|0
1602035400000|2020-10-07 01:50:00|4868.4|4865.4|4868.5|4865.5|4868.5|4865.5|4868.3|4865.3|0
1602035700000|2020-10-07 01:55:00|4868.6|4865.6|4874.5|4871.5|4877.4|4874.4|4868.6|4865.6|0
1602036000000|2020-10-07 02:00:00|4874.4|4871.4|4880.4|4877.4|4882.2|4879.2|4874.4|4871.4|0
1602036300000|2020-10-07 02:05:00|4880.5|4877.5|4878.8|4875.8|4880.5|4877.5|4876.2|4873.2|0
1602036600000|2020-10-07 02:10:00|4878.9|4875.9|4877.3|4874.3|4878.9|4875.9|4875.9|4872.9|0
1602036900000|2020-10-07 02:15:00|4877.2|4874.2|4880.2|4877.2|4885.8|4882.8|4875.9|4872.9|0
1602037200000|2020-10-07 02:20:00|4880.1|4877.1|4874|4871|4880.2|4877.2|4872.5|4869.5|0
1602037500000|2020-10-07 02:25:00|4873.9|4870.9|4874|4871|4877|4874|4872.5|4869.5|0
1602037800000|2020-10-07 02:30:00|4874.1|4871.1|4872.4|4869.4|4875.5|4872.5|4870.9|4867.9|0
1602038100000|2020-10-07 02:35:00|4872.3|4869.3|4874.6|4871.6|4875.4|4872.4|4871|4868|0
1602038400000|2020-10-07 02:40:00|4874.4|4871.4|4868.7|4865.7|4874.4|4871.4|4867.6|4864.6|0
1602038700000|2020-10-07 02:45:00|4869.2|4866.2|4873.7|4870.7|4873.7|4870.7|4867.8|4864.8|0
1602039000000|2020-10-07 02:50:00|4873.8|4870.8|4873.7|4870.7|4875.2|4872.2|4872.3|4869.3|0
1602039300000|2020-10-07 02:55:00|4873.8|4870.8|4871|4868|4875.3|4872.3|4871|4868|0
1602039600000|2020-10-07 03:00:00|4871.3|4868.3|4874.2|4871.2|4875.7|4872.7|4871|4868|0
1602039900000|2020-10-07 03:05:00|4874.3|4871.3|4876.3|4873.3|4877.1|4874.1|4874.2|4871.2|0
1602040200000|2020-10-07 03:10:00|4876.6|4873.6|4877|4874|4877.1|4874.1|4874.2|4871.2|0
1602040500000|2020-10-07 03:15:00|4876.5|4873.5|4875.5|4872.5|4877|4874|4873.9|4870.9|0
1602040800000|2020-10-07 03:20:00|4875|4872|4873.9|4870.9|4875.5|4872.5|4870.8|4867.8|0
1602041100000|2020-10-07 03:25:00|4874|4871|4876.1|4873.1|4876.9|4873.9|4874|4871|0
1602041400000|2020-10-07 03:30:00|4876.7|4873.7|4878.2|4875.2|4878.2|4875.2|4875.4|4872.4|0
1602041700000|2020-10-07 03:35:00|4878.1|4875.1|4876|4873|4878.2|4875.2|4876|4873|0
1602042000000|2020-10-07 03:40:00|4876.3|4873.3|4876.2|4873.2|4877.1|4874.1|4875.7|4872.7|0
1602042300000|2020-10-07 03:45:00|4876.1|4873.1|4878.5|4875.5|4879.3|4876.3|4873.3|4870.3|0
1602042600000|2020-10-07 03:50:00|4878.2|4875.2|4876.4|4873.4|4878.2|4875.2|4875.6|4872.6|0
1602042900000|2020-10-07 03:55:00|4876.3|4873.3|4876.3|4873.3|4876.3|4873.3|4874.9|4871.9|0
1602043200000|2020-10-07 04:00:00|4875.8|4872.8|4875.2|4872.2|4876.8|4873.8|4874.8|4871.8|0
1602043500000|2020-10-07 04:05:00|4874.7|4871.7|4875.2|4872.2|4876.6|4873.6|4873.8|4870.8|0
1602044100000|2020-10-07 04:15:00|4875.3|4872.3|4877.1|4874.1|4878.3|4875.3|4875.2|4872.2|0
1602044400000|2020-10-07 04:20:00|4876.8|4873.8|4877.9|4874.9|4879.3|4876.3|4876.4|4873.4|0
1602044700000|2020-10-07 04:25:00|4878|4875|4876.5|4873.5|4879.3|4876.3|4876.4|4873.4|0
1602045000000|2020-10-07 04:30:00|4876.8|4873.8|4874.9|4871.9|4877.9|4874.9|4873.5|4870.5|0
1602045300000|2020-10-07 04:35:00|4875|4872|4876.3|4873.3|4877.8|4874.8|4874.9|4871.9|0
1602045600000|2020-10-07 04:40:00|4876.4|4873.4|4873.7|4870.7|4877.9|4874.9|4873.1|4870.1|0
1602045900000|2020-10-07 04:45:00|4873.8|4870.8|4875.4|4872.4|4876.2|4873.2|4873.8|4870.8|0
1602046200000|2020-10-07 04:50:00|4875.3|4872.3|4874|4871|4875.4|4872.4|4873.9|4870.9|0
1602046500000|2020-10-07 04:55:00|4874.2|4871.2|4875.4|4872.4|4875.5|4872.5|4874|4871|0
1602046800000|2020-10-07 05:00:00|4875.2|4872.2|4874|4871|4875.5|4872.5|4873.9|4870.9|0
1602047100000|2020-10-07 05:05:00|4874.1|4871.1|4877.1|4874.1|4878.5|4875.5|4874.1|4871.1|0
1602047400000|2020-10-07 05:10:00|4877|4874|4876.9|4873.9|4877.6|4874.6|4876.7|4873.7|0
1602047700000|2020-10-07 05:15:00|4877|4874|4876.9|4873.9|4878.3|4875.3|4876.8|4873.8|0
1602048000000|2020-10-07 05:20:00|4876.8|4873.8|4873.9|4870.9|4876.9|4873.9|4872.5|4869.5|0
1602048300000|2020-10-07 05:25:00|4873.8|4870.8|4873.5|4870.5|4873.8|4870.8|4871|4868|0
1602048600000|2020-10-07 05:30:00|4873.6|4870.6|4873.5|4870.5|4873.6|4870.6|4872|4869|0
1602048900000|2020-10-07 05:35:00|4873.6|4870.6|4879.6|4876.6|4879.6|4876.6|4873.5|4870.5|0
1602049200000|2020-10-07 05:40:00|4880.1|4877.1|4885.1|4882.1|4886.3|4883.3|4880.1|4877.1|0
1602049500000|2020-10-07 05:45:00|4885|4882|4883.6|4880.6|4885|4882|4882.1|4879.1|0
1602049800000|2020-10-07 05:50:00|4883.5|4880.5|4882.1|4879.1|4883.5|4880.5|4880.7|4877.7|0
1602050100000|2020-10-07 05:55:00|4882.2|4879.2|4881.8|4878.8|4882.2|4879.2|4876.4|4873.4|0
1602050400000|2020-10-07 06:00:00|4881.7|4878.7|4878.7|4876.7|4884.4|4882.4|4876.2|4874.2|353
1602050700000|2020-10-07 06:05:00|4878.4|4876.4|4877.4|4875.4|4880.9|4878.9|4876.4|4874.4|168
1602051000000|2020-10-07 06:10:00|4877.7|4875.7|4883.9|4881.9|4883.9|4881.9|4877.4|4875.4|191
1602051300000|2020-10-07 06:15:00|4883.7|4881.7|4886.2|4884.2|4886.4|4884.4|4881.9|4879.9|115
1602051600000|2020-10-07 06:20:00|4886.4|4884.4|4882.4|4880.4|4886.4|4884.4|4881.4|4879.4|117
1602051900000|2020-10-07 06:25:00|4882.2|4880.2|4884.4|4882.4|4884.9|4882.9|4880.4|4878.4|75
1602052200000|2020-10-07 06:30:00|4884.7|4882.7|4885.4|4883.4|4887.2|4885.2|4884.4|4882.4|120
1602052500000|2020-10-07 06:35:00|4885.7|4883.7|4886.9|4884.9|4886.9|4884.9|4884.7|4882.7|69
1602052800000|2020-10-07 06:40:00|4886.7|4884.7|4886.2|4884.2|4889.4|4887.4|4885.9|4883.9|93
1602053100000|2020-10-07 06:45:00|4885.9|4883.9|4886.9|4884.9|4888.2|4886.2|4885.7|4883.7|49
1602053400000|2020-10-07 06:50:00|4887.2|4885.2|4887.9|4885.9|4889.4|4887.4|4887.2|4885.2|56
1602053700000|2020-10-07 06:55:00|4887.7|4885.7|4893.4|4891.4|4893.4|4891.4|4886.7|4884.7|418
1602054000000|2020-10-07 07:00:00|4892.9|4891.9|4899.2|4898.2|4899.4|4898.4|4889.4|4888.4|1999
1602054300000|2020-10-07 07:05:00|4898.9|4897.9|4913.4|4912.4|4917.9|4916.9|4898.7|4897.7|1408
1602054600000|2020-10-07 07:10:00|4913.7|4912.7|4905.2|4904.2|4917.4|4916.4|4904.4|4903.4|1357
1602054900000|2020-10-07 07:15:00|4905.4|4904.4|4899.2|4898.2|4911.7|4910.7|4899.2|4898.2|687
1602055200000|2020-10-07 07:20:00|4899.4|4898.4|4900.4|4899.4|4904.7|4903.7|4898.7|4897.7|475
1602055500000|2020-10-07 07:25:00|4900.2|4899.2|4908.9|4907.9|4909.2|4908.2|4895.9|4894.9|512
1602055800000|2020-10-07 07:30:00|4908.7|4907.7|4910.4|4909.4|4915.9|4914.9|4907.4|4906.4|516
1602056100000|2020-10-07 07:35:00|4910.2|4909.2|4899.4|4898.4|4912.7|4911.7|4899.2|4898.2|346
1602056400000|2020-10-07 07:40:00|4899.5|4898.5|4898.8|4897.8|4903|4902|4897.8|4896.8|305
1602056700000|2020-10-07 07:45:00|4899|4898|4895.8|4894.8|4901.3|4900.3|4893.8|4892.8|303
1602057000000|2020-10-07 07:50:00|4895.5|4894.5|4899.8|4898.8|4900.3|4899.3|4894.8|4893.8|416
1602057300000|2020-10-07 07:55:00|4900|4899|4903.5|4902.5|4904.5|4903.5|4899.3|4898.3|332
1602057600000|2020-10-07 08:00:00|4903.8|4902.8|4905.8|4904.8|4907.3|4906.3|4901.8|4900.8|319
1602057900000|2020-10-07 08:05:00|4906|4905|4903.5|4902.5|4908.3|4907.3|4897.3|4896.3|357
1602058200000|2020-10-07 08:10:00|4903.3|4902.3|4902.5|4901.5|4903.8|4902.8|4896.8|4895.8|235
1602058500000|2020-10-07 08:15:00|4902.3|4901.3|4901.5|4900.5|4903.5|4902.5|4899|4898|153
1602058800000|2020-10-07 08:20:00|4901.3|4900.3|4900|4899|4901.5|4900.5|4894.8|4893.8|266
1602059100000|2020-10-07 08:25:00|4899.8|4898.8|4893.3|4892.3|4900|4899|4892.3|4891.3|229
1602059400000|2020-10-07 08:30:00|4893.8|4892.8|4894|4893|4894.3|4893.3|4890.5|4889.5|285
1602059700000|2020-10-07 08:35:00|4894.3|4893.3|4899|4898|4900.3|4899.3|4891.8|4890.8|255
1602060000000|2020-10-07 08:40:00|4899.3|4898.3|4896|4895|4899.8|4898.8|4894.5|4893.5|226
1602060300000|2020-10-07 08:45:00|4895.8|4894.8|4897|4896|4899|4898|4894.3|4893.3|208
1602060600000|2020-10-07 08:50:00|4896.8|4895.8|4898.5|4897.5|4900.8|4899.8|4894.5|4893.5|250
1602060900000|2020-10-07 08:55:00|4898.8|4897.8|4899.5|4898.5|4903|4902|4897.5|4896.5|270
1602061200000|2020-10-07 09:00:00|4899.3|4898.3|4896.5|4895.5|4900.3|4899.3|4894.5|4893.5|233
1602061500000|2020-10-07 09:05:00|4896.3|4895.3|4890.8|4889.8|4897|4896|4890.8|4889.8|280
1602061800000|2020-10-07 09:10:00|4890.5|4889.5|4889.5|4888.5|4892.3|4891.3|4888.8|4887.8|303
1602062100000|2020-10-07 09:15:00|4889.8|4888.8|4889.3|4888.3|4892|4891|4888.8|4887.8|126
1602062400000|2020-10-07 09:20:00|4889.5|4888.5|4892.5|4891.5|4894.5|4893.5|4889|4888|174
1602062700000|2020-10-07 09:25:00|4892.8|4891.8|4890.8|4889.8|4892.8|4891.8|4890.3|4889.3|108
1602063000000|2020-10-07 09:30:00|4891|4890|4891.3|4890.3|4893.5|4892.5|4890|4889|164
1602063300000|2020-10-07 09:35:00|4891|4890|4893.8|4892.8|4894.5|4893.5|4890.8|4889.8|219
1602063600000|2020-10-07 09:40:00|4893.5|4892.5|4895|4894|4895.3|4894.3|4891.8|4890.8|304
1602063900000|2020-10-07 09:45:00|4895.3|4894.3|4894.5|4893.5|4895.3|4894.3|4891.8|4890.8|420
1602064200000|2020-10-07 09:50:00|4894.3|4893.3|4893.5|4892.5|4894.8|4893.8|4892.8|4891.8|232
1602064500000|2020-10-07 09:55:00|4893.3|4892.3|4888.3|4887.3|4893.5|4892.5|4888.3|4887.3|263
1602064800000|2020-10-07 10:00:00|4888.5|4887.5|4888.5|4887.5|4889.3|4888.3|4886.3|4885.3|343
1602065100000|2020-10-07 10:05:00|4888.3|4887.3|4886.8|4885.8|4891|4890|4885.5|4884.5|336
1602065400000|2020-10-07 10:10:00|4886.5|4885.5|4890.3|4889.3|4890.8|4889.8|4884.5|4883.5|238
1602065700000|2020-10-07 10:15:00|4890|4889|4889.3|4888.3|4890.8|4889.8|4889|4888|127
1602066000000|2020-10-07 10:20:00|4889|4888|4891.8|4890.8|4891.8|4890.8|4887.3|4886.3|187
1602066300000|2020-10-07 10:25:00|4891.5|4890.5|4889.5|4888.5|4891.8|4890.8|4888.8|4887.8|145
1602066600000|2020-10-07 10:30:00|4889.8|4888.8|4888.8|4887.8|4889.8|4888.8|4886.5|4885.5|199
1602066900000|2020-10-07 10:35:00|4888.5|4887.5|4887.8|4886.8|4889.3|4888.3|4885.8|4884.8|112
1602067200000|2020-10-07 10:40:00|4887.5|4886.5|4884|4883|4887.8|4886.8|4882.8|4881.8|260
1602067500000|2020-10-07 10:45:00|4883.8|4882.8|4887|4886|4887|4886|4883.5|4882.5|171
1602067800000|2020-10-07 10:50:00|4886.8|4885.8|4891.8|4890.8|4891.8|4890.8|4885.8|4884.8|214
1602068100000|2020-10-07 10:55:00|4892|4891|4896|4895|4897.3|4896.3|4891.8|4890.8|313
1602068400000|2020-10-07 11:00:00|4895.8|4894.8|4890.8|4889.8|4896.3|4895.3|4889.5|4888.5|333
1602068700000|2020-10-07 11:05:00|4891|4890|4889.8|4888.8|4892|4891|4889.3|4888.3|123
1602069000000|2020-10-07 11:10:00|4890|4889|4886|4885|4890.8|4889.8|4884.3|4883.3|195
1602069300000|2020-10-07 11:15:00|4885.8|4884.8|4881.3|4880.3|4886.3|4885.3|4879.3|4878.3|378
1602069600000|2020-10-07 11:20:00|4881.5|4880.5|4878.8|4877.8|4881.8|4880.8|4877.8|4876.8|275
1602069900000|2020-10-07 11:25:00|4878.5|4877.5|4879.3|4878.3|4879.8|4878.8|4876.8|4875.8|240
1602070200000|2020-10-07 11:30:00|4878.8|4877.8|4878.8|4877.8|4879.8|4878.8|4877.8|4876.8|220
1602070500000|2020-10-07 11:35:00|4879|4878|4878.5|4877.5|4880.5|4879.5|4877.3|4876.3|187
1602070800000|2020-10-07 11:40:00|4878.6|4877.6|4878.9|4877.9|4880.9|4879.9|4878.1|4877.1|216
1602071100000|2020-10-07 11:45:00|4878.6|4877.6|4880.6|4879.6|4881.9|4880.9|4877.6|4876.6|236
1602071400000|2020-10-07 11:50:00|4880.4|4879.4|4877.9|4876.9|4881.1|4880.1|4877.4|4876.4|228
1602071700000|2020-10-07 11:55:00|4877.6|4876.6|4882.1|4881.1|4882.4|4881.4|4876.4|4875.4|292
1602072000000|2020-10-07 12:00:00|4881.9|4880.9|4881.4|4880.4|4883.9|4882.9|4880.4|4879.4|181
1602072300000|2020-10-07 12:05:00|4881.1|4880.1|4881.1|4880.1|4883.4|4882.4|4878.9|4877.9|383
1602072600000|2020-10-07 12:10:00|4881.4|4880.4|4882.6|4881.6|4883.6|4882.6|4881.4|4880.4|205
1602072900000|2020-10-07 12:15:00|4882.4|4881.4|4884.6|4883.6|4885.6|4884.6|4881.6|4880.6|159
1602073200000|2020-10-07 12:20:00|4884.9|4883.9|4883.6|4882.6|4884.9|4883.9|4882.1|4881.1|164
1602073500000|2020-10-07 12:25:00|4883.4|4882.4|4879.4|4878.4|4883.6|4882.6|4878.6|4877.6|297
1602073800000|2020-10-07 12:30:00|4879.1|4878.1|4883.4|4882.4|4883.9|4882.9|4878.1|4877.1|338
1602074100000|2020-10-07 12:35:00|4883.1|4882.1|4884.4|4883.4|4885.9|4884.9|4882.9|4881.9|259
1602074400000|2020-10-07 12:40:00|4884.6|4883.6|4889.9|4888.9|4890.1|4889.1|4884.6|4883.6|314
1602074700000|2020-10-07 12:45:00|4890.1|4889.1|4890.9|4889.9|4892.6|4891.6|4888.4|4887.4|440
1602075000000|2020-10-07 12:50:00|4890.4|4889.4|4890.4|4889.4|4891.1|4890.1|4888.4|4887.4|238
1602075300000|2020-10-07 12:55:00|4890.6|4889.6|4888.4|4887.4|4891.9|4890.9|4886.9|4885.9|217
1602075600000|2020-10-07 13:00:00|4887.9|4886.9|4887.9|4886.9|4889.9|4888.9|4885.6|4884.6|210
1602075900000|2020-10-07 13:05:00|4888.4|4887.4|4889.6|4888.6|4890.4|4889.4|4887.9|4886.9|209
1602076200000|2020-10-07 13:10:00|4889.4|4888.4|4891.1|4890.1|4891.6|4890.6|4889.4|4888.4|176
1602076500000|2020-10-07 13:15:00|4891.4|4890.4|4886.6|4885.6|4891.4|4890.4|4883.1|4882.1|299
1602076800000|2020-10-07 13:20:00|4886.4|4885.4|4883.1|4882.1|4886.6|4885.6|4881.6|4880.6|158
1602077100000|2020-10-07 13:25:00|4883.4|4882.4|4880.6|4879.6|4885.6|4884.6|4880.4|4879.4|266
1602077400000|2020-10-07 13:30:00|4880.9|4879.9|4884.1|4883.1|4889.6|4888.6|4879.4|4878.4|747
1602077700000|2020-10-07 13:35:00|4883.9|4882.9|4878.4|4877.4|4887.4|4886.4|4878.4|4877.4|593
1602078000000|2020-10-07 13:40:00|4878.6|4877.6|4879.1|4878.1|4880.1|4879.1|4875.9|4874.9|431
1602078300000|2020-10-07 13:45:00|4878.9|4877.9|4881.4|4880.4|4884.4|4883.4|4877.9|4876.9|432
1602078600000|2020-10-07 13:50:00|4881.1|4880.1|4883.1|4882.1|4885.6|4884.6|4878.9|4877.9|360
1602078900000|2020-10-07 13:55:00|4884.4|4883.4|4877.1|4876.1|4884.6|4883.6|4874.9|4873.9|465
1602079200000|2020-10-07 14:00:00|4876.4|4875.4|4872.1|4871.1|4877.4|4876.4|4869.6|4868.6|608
1602079500000|2020-10-07 14:05:00|4871.9|4870.9|4870.4|4869.4|4873.4|4872.4|4867.4|4866.4|608
1602079800000|2020-10-07 14:10:00|4870.1|4869.1|4866.6|4865.6|4871.8|4870.8|4866.1|4865.1|524
1602080100000|2020-10-07 14:15:00|4866.8|4865.8|4874.6|4873.6|4874.6|4873.6|4865.1|4864.1|497
1602080400000|2020-10-07 14:20:00|4874.3|4873.3|4874.1|4873.1|4875.6|4874.6|4872.8|4871.8|562
1602080700000|2020-10-07 14:25:00|4873.6|4872.6|4869.8|4868.8|4874.6|4873.6|4868.1|4867.1|596
1602081000000|2020-10-07 14:30:00|4870.1|4869.1|4872.8|4871.8|4875.6|4874.6|4867.6|4866.6|690
1602081300000|2020-10-07 14:35:00|4871.6|4870.6|4871.6|4870.6|4872.1|4871.1|4868.1|4867.1|506
1602081600000|2020-10-07 14:40:00|4871.8|4870.8|4872.3|4871.3|4875.6|4874.6|4870.1|4869.1|439
1602081900000|2020-10-07 14:45:00|4872.6|4871.6|4877.1|4876.1|4877.1|4876.1|4871.6|4870.6|301
1602082200000|2020-10-07 14:50:00|4877.3|4876.3|4876.8|4875.8|4878.6|4877.6|4875.6|4874.6|465
1602082500000|2020-10-07 14:55:00|4876.6|4875.6|4875.8|4874.8|4877.8|4876.8|4874.6|4873.6|329
1602082800000|2020-10-07 15:00:00|4875.6|4874.6|4880.6|4879.6|4880.8|4879.8|4874.3|4873.3|565
1602083100000|2020-10-07 15:05:00|4880.3|4879.3|4881.6|4880.6|4883.1|4882.1|4879.6|4878.6|506
1602083400000|2020-10-07 15:10:00|4881.8|4880.8|4880.6|4879.6|4883.1|4882.1|4878.6|4877.6|553
1602083700000|2020-10-07 15:15:00|4880.3|4879.3|4877.3|4876.3|4880.6|4879.6|4876.1|4875.1|635
1602084000000|2020-10-07 15:20:00|4877.6|4876.6|4879.3|4878.3|4881.1|4880.1|4876.6|4875.6|708
1602084300000|2020-10-07 15:25:00|4879.6|4878.6|4879.3|4878.3|4884.1|4883.1|4871.6|4870.6|1536
1602084600000|2020-10-07 15:30:00|4880.1|4878.1|4884.3|4882.3|4884.8|4882.8|4879.6|4877.6|1782
1602084900000|2020-10-07 15:35:00|4883.6|4881.6|4884.1|4882.1|4885.6|4883.6|4880.1|4878.1|1064
1602085200000|2020-10-07 15:40:00|4883.8|4881.8|4881.1|4879.1|4884.8|4882.8|4880.3|4878.3|379
1602085500000|2020-10-07 15:45:00|4881.3|4879.3|4878.6|4876.6|4881.6|4879.6|4877.6|4875.6|169
1602085800000|2020-10-07 15:50:00|4878.8|4876.8|4878.6|4876.6|4879.8|4877.8|4877.8|4875.8|92
1602086100000|2020-10-07 15:55:00|4878.8|4876.8|4879.3|4877.3|4880.8|4878.8|4878.6|4876.6|88
1602086400000|2020-10-07 16:00:00|4879.6|4877.6|4879.3|4877.3|4880.3|4878.3|4878.6|4876.6|73
1602086700000|2020-10-07 16:05:00|4879.6|4877.6|4881.3|4879.3|4883.1|4881.1|4879.3|4877.3|3074
1602087000000|2020-10-07 16:10:00|4881.6|4879.6|4880.8|4878.8|4881.6|4879.6|4880.1|4878.1|82
1602087300000|2020-10-07 16:15:00|4880.6|4878.6|4880.3|4878.3|4881.6|4879.6|4878.6|4876.6|133
1602087600000|2020-10-07 16:20:00|4880.1|4878.1|4881.6|4879.6|4882.1|4880.1|4879.1|4877.1|78
1602087900000|2020-10-07 16:25:00|4881.8|4879.8|4873.6|4871.6|4882.6|4880.6|4871.6|4869.6|268
1602088200000|2020-10-07 16:30:00|4873.8|4871.8|4879.1|4877.1|4880.8|4878.8|4873.6|4871.6|94
1602088500000|2020-10-07 16:35:00|4879.3|4877.3|4879.6|4877.6|4880.1|4878.1|4876.8|4874.8|81
1602088800000|2020-10-07 16:40:00|4880.1|4878.1|4879.3|4877.3|4881.3|4879.3|4878.6|4876.6|79
1602089100000|2020-10-07 16:45:00|4879.1|4877.1|4878.3|4876.3|4879.6|4877.6|4876.8|4874.8|49
1602089400000|2020-10-07 16:50:00|4878.1|4876.1|4876.3|4874.3|4878.3|4876.3|4875.6|4873.6|25
1602089700000|2020-10-07 16:55:00|4876.1|4874.1|4878.8|4876.8|4879.3|4877.3|4875.8|4873.8|45
1602090000000|2020-10-07 17:00:00|4879.1|4877.1|4880.8|4878.8|4880.8|4878.8|4878.8|4876.8|52
1602090300000|2020-10-07 17:05:00|4880.6|4878.6|4880.3|4878.3|4881.8|4879.8|4879.1|4877.1|19
1602090600000|2020-10-07 17:10:00|4880.1|4878.1|4877.8|4875.8|4880.6|4878.6|4877.8|4875.8|56
1602090900000|2020-10-07 17:15:00|4877.6|4875.6|4878.1|4876.1|4879.6|4877.6|4876.6|4874.6|59
1602091200000|2020-10-07 17:20:00|4877.8|4875.8|4878.8|4876.8|4879.3|4877.3|4876.3|4874.3|87
1602091500000|2020-10-07 17:25:00|4879.1|4877.1|4877.3|4875.3|4879.1|4877.1|4876.8|4874.8|14
1602091800000|2020-10-07 17:30:00|4877.6|4875.6|4878.3|4876.3|4878.8|4876.8|4877.1|4875.1|26
1602092100000|2020-10-07 17:35:00|4878.6|4876.6|4878.8|4876.8|4879.1|4877.1|4877.1|4875.1|19
1602092400000|2020-10-07 17:40:00|4878.6|4876.6|4882.3|4880.3|4882.8|4880.8|4878.6|4876.6|61
1602092700000|2020-10-07 17:45:00|4882.6|4880.6|4884.8|4882.8|4884.8|4882.8|4881.8|4879.8|60
1602093000000|2020-10-07 17:50:00|4885.1|4883.1|4887.8|4885.8|4888.1|4886.1|4884.8|4882.8|42
1602093300000|2020-10-07 17:55:00|4887.6|4885.6|4882.8|4880.8|4887.8|4885.8|4882.8|4880.8|82
1602093600000|2020-10-07 18:00:00|4883.1|4881.1|4883.8|4881.8|4885.8|4883.8|4883.1|4881.1|55
1602093900000|2020-10-07 18:05:00|4883.6|4881.6|4882.6|4880.6|4885.3|4883.3|4881.1|4879.1|82
1602094200000|2020-10-07 18:10:00|4882.8|4880.8|4883.3|4881.3|4883.8|4881.8|4881.8|4879.8|46
1602094500000|2020-10-07 18:15:00|4883.6|4881.6|4888.3|4886.3|4888.6|4886.6|4882.3|4880.3|40
1602094800000|2020-10-07 18:20:00|4888.1|4886.1|4890.3|4888.3|4891.3|4889.3|4887.3|4885.3|100
1602095100000|2020-10-07 18:25:00|4890.1|4888.1|4890.3|4888.3|4891.1|4889.1|4889.6|4887.6|106
1602095400000|2020-10-07 18:30:00|4890.8|4888.8|4891.3|4889.3|4892.1|4890.1|4890.1|4888.1|101
1602095700000|2020-10-07 18:35:00|4891.1|4889.1|4890.1|4888.1|4891.3|4889.3|4889.8|4887.8|47
1602096000000|2020-10-07 18:40:00|4890.6|4888.6|4888.1|4886.1|4890.6|4888.6|4886.6|4884.6|114
1602096300000|2020-10-07 18:45:00|4888.3|4886.3|4889.3|4887.3|4890.3|4888.3|4887.8|4885.8|50
1602096600000|2020-10-07 18:50:00|4889.1|4887.1|4891.6|4889.6|4891.8|4889.8|4889.1|4887.1|41
1602096900000|2020-10-07 18:55:00|4891.8|4889.8|4892.3|4890.3|4893.1|4891.1|4891.3|4889.3|46
1602097200000|2020-10-07 19:00:00|4892.1|4890.1|4892.6|4890.6|4892.6|4890.6|4891.3|4889.3|51
1602097500000|2020-10-07 19:05:00|4892.8|4890.8|4895.3|4893.3|4895.3|4893.3|4892.3|4890.3|124
1602097800000|2020-10-07 19:10:00|4895.1|4893.1|4896.3|4894.3|4897.3|4895.3|4895.1|4893.1|77
1602098100000|2020-10-07 19:15:00|4896.6|4894.6|4894.8|4892.8|4897.1|4895.1|4894.6|4892.6|28
1602098400000|2020-10-07 19:20:00|4895.1|4893.1|4895.3|4893.3|4895.8|4893.8|4894.6|4892.6|16
1602098700000|2020-10-07 19:25:00|4895.1|4893.1|4894.8|4892.8|4895.6|4893.6|4893.8|4891.8|15
1602099000000|2020-10-07 19:30:00|4895.1|4893.1|4892.3|4890.3|4895.6|4893.6|4892.1|4890.1|42
1602099300000|2020-10-07 19:35:00|4892.1|4890.1|4892.3|4890.3|4892.3|4890.3|4890.1|4888.1|37
1602099600000|2020-10-07 19:40:00|4892.1|4890.1|4892.3|4890.3|4894.1|4892.1|4891.8|4889.8|27
1602099900000|2020-10-07 19:45:00|4892.6|4890.6|4893.1|4891.1|4893.1|4891.1|4891.1|4889.1|32
1602100200000|2020-10-07 19:50:00|4893.3|4891.3|4897.1|4895.1|4897.3|4895.3|4892.3|4890.3|79
1602100500000|2020-10-07 19:55:00|4896.8|4894.8|4890.8|4888.8|4896.8|4894.8|4890.3|4888.3|176
1602100800000|2020-10-07 20:00:00|4890.9|4886.9|4887.4|4883.4|4890.9|4886.9|4886.5|4882.5|0
1602101100000|2020-10-07 20:05:00|4887.5|4883.5|4884.9|4880.9|4887.7|4883.7|4884.5|4880.5|0
1602101400000|2020-10-07 20:10:00|4885|4881|4889.9|4885.9|4890.6|4886.6|4884.9|4880.9|0
1602101700000|2020-10-07 20:15:00|4890|4886|4890.3|4886.3|4890.3|4886.3|4889.6|4885.6|0
1602102000000|2020-10-07 20:20:00|4890.1|4886.1|4890.1|4886.1|4890.2|4886.2|4889.8|4885.8|0
1602102300000|2020-10-07 20:25:00|4889.9|4885.9|4890.3|4886.3|4890.3|4886.3|4889.9|4885.9|0
1602102600000|2020-10-07 20:30:00|4890.4|4886.4|4889.9|4885.9|4890.4|4886.4|4887.6|4883.6|0
1602102900000|2020-10-07 20:35:00|4889.8|4885.8|4888.6|4884.6|4889.9|4885.9|4887.9|4883.9|0
1602103200000|2020-10-07 20:40:00|4888.2|4884.2|4886.7|4882.7|4889|4885|4886.1|4882.1|0
1602103500000|2020-10-07 20:45:00|4886.8|4882.8|4888.9|4884.9|4889.6|4885.6|4886.4|4882.4|0
1602103800000|2020-10-07 20:50:00|4888.6|4884.6|4886.4|4882.4|4889.2|4885.2|4886.4|4882.4|0
1602104100000|2020-10-07 20:55:00|4886.7|4882.7|4887.8|4883.8|4888.3|4884.3|4886.4|4882.4|0
1602104400000|2020-10-07 21:00:00|4887.5|4883.5|4888.2|4884.2|4888.4|4884.4|4887.3|4883.3|0
1602104700000|2020-10-07 21:05:00|4888.4|4884.4|4887.5|4883.5|4888.4|4884.4|4887.5|4883.5|0
1602105000000|2020-10-07 21:10:00|4887.7|4883.7|4887.7|4883.7|4888.2|4884.2|4887.5|4883.5|0
1602105300000|2020-10-07 21:15:00|4888.2|4884.2|4888.3|4884.3|4888.3|4884.3|4887.9|4883.9|0
1602105600000|2020-10-07 21:20:00|4887.7|4883.7|4887.7|4883.7|4887.7|4883.7|4887.7|4883.7|0
1602105900000|2020-10-07 21:25:00|4888.1|4884.1|4888.3|4884.3|4888.3|4884.3|4887.7|4883.7|0
1602106200000|2020-10-07 21:30:00|4888.5|4884.5|4888.5|4884.5|4888.5|4884.5|4888.3|4884.3|0
1602106500000|2020-10-07 21:35:00|4888.7|4884.7|4888.5|4884.5|4888.7|4884.7|4888.3|4884.3|0
1602106800000|2020-10-07 21:40:00|4888.3|4884.3|4887.7|4883.7|4888.3|4884.3|4887.7|4883.7|0
1602107100000|2020-10-07 21:45:00|4887.6|4883.6|4888.2|4884.2|4888.2|4884.2|4887.6|4883.6|0
1602107400000|2020-10-07 21:50:00|4888.4|4884.4|4888.5|4884.5|4888.5|4884.5|4888.4|4884.4|0
1602107700000|2020-10-07 21:55:00|4889.4|4885.4|4890.1|4886.1|4890.3|4886.3|4889.4|4885.4|0
1602108000000|2020-10-07 22:00:00|4889.6|4885.6|4891.3|4887.3|4891.3|4887.3|4887.2|4883.2|0
1602108300000|2020-10-07 22:05:00|4891.4|4887.4|4891.2|4887.2|4891.6|4887.6|4890.4|4886.4|0
1602108600000|2020-10-07 22:10:00|4891.3|4887.3|4892.5|4888.5|4892.5|4888.5|4890.2|4886.2|0
1602108900000|2020-10-07 22:15:00|4892.6|4888.6|4891.9|4887.9|4893.3|4889.3|4891.2|4887.2|0
1602109200000|2020-10-07 22:20:00|4891.8|4887.8|4894.9|4890.9|4895.7|4891.7|4891.8|4887.8|0
1602109500000|2020-10-07 22:25:00|4894.8|4890.8|4893.4|4889.4|4894.8|4890.8|4893.2|4889.2|0
1602109800000|2020-10-07 22:30:00|4893.3|4889.3|4894.3|4890.3|4894.8|4890.8|4893.2|4889.2|0
1602110100000|2020-10-07 22:35:00|4894.4|4890.4|4894.9|4890.9|4895|4891|4893.5|4889.5|0
1602110400000|2020-10-07 22:40:00|4894.8|4890.8|4893.2|4889.2|4894.8|4890.8|4892.9|4888.9|0
1602110700000|2020-10-07 22:45:00|4893.3|4889.3|4894.5|4890.5|4896.1|4892.1|4893.3|4889.3|0
1602111000000|2020-10-07 22:50:00|4894.4|4890.4|4895.7|4891.7|4895.8|4891.8|4893.8|4889.8|0
1602111300000|2020-10-07 22:55:00|4895.5|4891.5|4894.2|4890.2|4895.5|4891.5|4894.1|4890.1|0
1602111600000|2020-10-07 23:00:00|4894.1|4890.1|4894.2|4890.2|4894.5|4890.5|4893.8|4889.8|0
1602111900000|2020-10-07 23:05:00|4894.4|4890.4|4894.2|4890.2|4895|4891|4893.9|4889.9|0
1602112200000|2020-10-07 23:10:00|4894.3|4890.3|4893.3|4889.3|4894.4|4890.4|4893.2|4889.2|0
1602112500000|2020-10-07 23:15:00|4893|4889|4892.9|4889.9|4893.3|4890.1|4892.8|4889|0
1602112800000|2020-10-07 23:20:00|4893|4890|4893.2|4890.2|4893.5|4890.5|4892.9|4889.9|0
1602113100000|2020-10-07 23:25:00|4893.1|4890.1|4895.1|4892.1|4895.7|4892.7|4892.5|4889.5|0
1602113400000|2020-10-07 23:30:00|4895|4892|4895.4|4892.4|4895.7|4892.7|4893.4|4890.4|0
1602113700000|2020-10-07 23:35:00|4895.5|4892.5|4899.3|4896.3|4899.8|4896.8|4895.5|4892.5|0
1602114000000|2020-10-07 23:40:00|4899.2|4896.2|4899.1|4896.1|4899.9|4896.9|4898.7|4895.7|0
1602114300000|2020-10-07 23:45:00|4898.9|4895.9|4899.9|4896.9|4900.2|4897.2|4898.8|4895.8|0
1602114600000|2020-10-07 23:50:00|4899.8|4896.8|4899.6|4896.6|4900.5|4897.5|4899.3|4896.3|0
1602114900000|2020-10-07 23:55:00|4899.3|4896.3|4899|4896|4900.2|4897.2|4899|4896|0
1602115200000|2020-10-08 00:00:00|4899.3|4896.3|4896.1|4893.1|4899.6|4896.6|4895.6|4892.6|0
1602115500000|2020-10-08 00:05:00|4896|4893|4893|4890|4896.1|4893.1|4892.7|4889.7|0
1602115800000|2020-10-08 00:10:00|4892.9|4889.9|4891.7|4888.7|4894.5|4891.5|4890.1|4887.1|0
1602116100000|2020-10-08 00:15:00|4891.8|4888.8|4894.5|4891.5|4894.5|4891.5|4887.5|4884.5|0
1602116400000|2020-10-08 00:20:00|4895|4892|4898.6|4895.6|4899.9|4896.9|4895|4892|0
1602116700000|2020-10-08 00:25:00|4898.5|4895.5|4899.8|4896.8|4901.3|4898.3|4897.1|4894.1|0
1602117000000|2020-10-08 00:30:00|4899.7|4896.7|4901.1|4898.1|4901.2|4898.2|4898.4|4895.4|0
1602117300000|2020-10-08 00:35:00|4901|4898|4898.3|4895.3|4901|4898|4898.3|4895.3|0
1602117600000|2020-10-08 00:40:00|4898.2|4895.2|4898.3|4895.3|4898.3|4895.3|4896.8|4893.8|0
1602117900000|2020-10-08 00:45:00|4897.8|4894.8|4900|4897|4901.1|4898.1|4896.8|4893.8|0
1602118200000|2020-10-08 00:50:00|4900.1|4897.1|4901.4|4898.4|4901.4|4898.4|4900|4897|0
1602118500000|2020-10-08 00:55:00|4901.3|4898.3|4895.6|4892.6|4901.3|4898.3|4895.4|4892.4|0
1602118800000|2020-10-08 01:00:00|4895.7|4892.7|4896.5|4893.5|4898.5|4895.5|4894.1|4891.1|0
1602119100000|2020-10-08 01:05:00|4896.6|4893.6|4898.1|4895.1|4899.5|4896.5|4896.5|4893.5|0
1602119400000|2020-10-08 01:10:00|4899.5|4896.5|4899.5|4896.5|4900.9|4897.9|4898|4895|0
1602119700000|2020-10-08 01:15:00|4899.8|4896.8|4898.8|4895.8|4900.2|4897.2|4896.5|4893.5|0
1602120000000|2020-10-08 01:20:00|4898.6|4895.6|4896|4893|4901.1|4898.1|4896|4893|0
1602120300000|2020-10-08 01:25:00|4896.1|4893.1|4896.9|4893.9|4896.9|4893.9|4895.2|4892.2|0
1602120600000|2020-10-08 01:30:00|4897.3|4894.3|4896.3|4893.3|4898|4895|4892.2|4889.2|0
1602120900000|2020-10-08 01:35:00|4896.4|4893.4|4897.7|4894.7|4899.2|4896.2|4895.6|4892.6|0
1602121200000|2020-10-08 01:40:00|4897.6|4894.6|4896.3|4893.3|4897.7|4894.7|4894.8|4891.8|0
1602121500000|2020-10-08 01:45:00|4896.4|4893.4|4896.6|4893.6|4896.7|4893.7|4895.1|4892.1|0
1602121800000|2020-10-08 01:50:00|4896.3|4893.3|4899.6|4896.6|4901|4898|4895.2|4892.2|0
1602122100000|2020-10-08 01:55:00|4899.7|4896.7|4906.3|4903.3|4909.3|4906.3|4899.7|4896.7|0
1602122400000|2020-10-08 02:00:00|4906.4|4903.4|4904.3|4901.3|4908.4|4905.4|4904.2|4901.2|0
1602122700000|2020-10-08 02:05:00|4904.2|4901.2|4905.5|4902.5|4905.6|4902.6|4902.7|4899.7|0
1602123000000|2020-10-08 02:10:00|4905|4902|4904.1|4901.1|4906.8|4903.8|4900.5|4897.5|0
1602123300000|2020-10-08 02:15:00|4904|4901|4904|4901|4905.4|4902.4|4902.6|4899.6|0
1602123600000|2020-10-08 02:20:00|4903.9|4900.9|4905.5|4902.5|4906.8|4903.8|4902.5|4899.5|0
1602123900000|2020-10-08 02:25:00|4905.4|4902.4|4901.7|4898.7|4905.5|4902.5|4899.4|4896.4|0
1602124200000|2020-10-08 02:30:00|4902.4|4899.4|4902.6|4899.6|4903.3|4900.3|4900.9|4897.9|0
1602124500000|2020-10-08 02:35:00|4902.7|4899.7|4904|4901|4904|4901|4901.2|4898.2|0
1602124800000|2020-10-08 02:40:00|4903.9|4900.9|4905.4|4902.4|4905.5|4902.5|4902.5|4899.5|0
1602125100000|2020-10-08 02:45:00|4905.3|4902.3|4905.3|4902.3|4906.9|4903.9|4904|4901|0
1602125400000|2020-10-08 02:50:00|4905.2|4902.2|4905.4|4902.4|4905.4|4902.4|4902.5|4899.5|0
1602125700000|2020-10-08 02:55:00|4905.9|4902.9|4906|4903|4906.8|4903.8|4905.2|4902.2|0
1602126000000|2020-10-08 03:00:00|4906.2|4903.2|4906.7|4903.7|4908.1|4905.1|4906|4903|0
1602126300000|2020-10-08 03:05:00|4906.6|4903.6|4906.7|4903.7|4908.1|4905.1|4905.3|4902.3|0
1602126600000|2020-10-08 03:10:00|4907.2|4904.2|4906.6|4903.6|4908.1|4905.1|4906.6|4903.6|0
1602126900000|2020-10-08 03:15:00|4906.1|4903.1|4906.3|4903.3|4906.6|4903.6|4905|4902|0
1602127200000|2020-10-08 03:20:00|4905.8|4902.8|4904.7|4901.7|4905.8|4902.8|4902.1|4899.1|0
1602127500000|2020-10-08 03:25:00|4904.3|4901.3|4902.2|4899.2|4904.3|4901.3|4902.2|4899.2|0
1602127800000|2020-10-08 03:30:00|4902.1|4899.1|4902.2|4899.2|4902.8|4899.8|4900.8|4897.8|0
1602128100000|2020-10-08 03:35:00|4902.4|4899.4|4903.6|4900.6|4905|4902|4902.1|4899.1|0
1602128400000|2020-10-08 03:40:00|4903.3|4900.3|4902.8|4899.8|4905|4902|4902.7|4899.7|0
1602128700000|2020-10-08 03:45:00|4902.7|4899.7|4903.1|4900.1|4905.1|4902.1|4901.7|4898.7|0
1602129000000|2020-10-08 03:50:00|4903|4900|4901.6|4898.6|4903.1|4900.1|4901.6|4898.6|0
1602129300000|2020-10-08 03:55:00|4901.3|4898.3|4898.3|4895.3|4901.3|4898.3|4896.9|4893.9|0
1602129600000|2020-10-08 04:00:00|4898.4|4895.4|4900.3|4897.3|4900.3|4897.3|4898.3|4895.3|0
1602129900000|2020-10-08 04:05:00|4900.2|4897.2|4900.2|4897.2|4900.2|4897.2|4897.4|4894.4|0
1602130200000|2020-10-08 04:10:00|4899.7|4896.7|4896|4893|4899.7|4896.7|4896|4893|0
1602130500000|2020-10-08 04:15:00|4895.9|4892.9|4894|4891|4895.9|4892.9|4892.5|4889.5|0
1602130800000|2020-10-08 04:20:00|4893.9|4890.9|4893.3|4890.3|4896|4893|4893.2|4890.2|0
1602131100000|2020-10-08 04:25:00|4893.2|4890.2|4896.2|4893.2|4896.2|4893.2|4893.2|4890.2|0
1602131400000|2020-10-08 04:30:00|4896.1|4893.1|4896.8|4893.8|4897.5|4894.5|4894.8|4891.8|0
1602131700000|2020-10-08 04:35:00|4897.1|4894.1|4899|4896|4900.3|4897.3|4897.1|4894.1|0
1602132000000|2020-10-08 04:40:00|4898.9|4895.9|4899|4896|4899.1|4896.1|4898.3|4895.3|0
1602132300000|2020-10-08 04:45:00|4898.8|4895.8|4897.6|4894.6|4899|4896|4896.3|4893.3|0
1602132600000|2020-10-08 04:50:00|4897.5|4894.5|4899.1|4896.1|4899.1|4896.1|4897.5|4894.5|0
1602132900000|2020-10-08 04:55:00|4900.5|4897.5|4901.7|4898.7|4901.9|4898.9|4899.8|4896.8|0
1602133200000|2020-10-08 05:00:00|4901.6|4898.6|4901.7|4898.7|4901.7|4898.7|4901.6|4898.6|0
1602133500000|2020-10-08 05:05:00|4901.6|4898.6|4901.6|4898.6|4901.6|4898.6|4900.2|4897.2|0
1602133800000|2020-10-08 05:10:00|4901.5|4898.5|4903|4900|4903.1|4900.1|4901.5|4898.5|0
1602134100000|2020-10-08 05:15:00|4902.5|4899.5|4903.1|4900.1|4903.1|4900.1|4900.1|4897.1|0
1602134400000|2020-10-08 05:20:00|4902.8|4899.8|4901.7|4898.7|4903.1|4900.1|4900.2|4897.2|0
1602134700000|2020-10-08 05:25:00|4901.6|4898.6|4899.4|4896.4|4901.6|4898.6|4898.7|4895.7|0
1602135000000|2020-10-08 05:30:00|4899.7|4896.7|4897.5|4894.5|4900.2|4897.2|4897.3|4894.3|0
1602135300000|2020-10-08 05:35:00|4898|4895|4899.5|4896.5|4900.3|4897.3|4898|4895|0
1602135600000|2020-10-08 05:40:00|4899.7|4896.7|4898.7|4895.7|4900.1|4897.1|4898.7|4895.7|0
1602135900000|2020-10-08 05:45:00|4898.9|4895.9|4897.4|4894.4|4900.2|4897.2|4897.4|4894.4|0
1602136200000|2020-10-08 05:50:00|4897.5|4894.5|4898.9|4895.9|4899|4896|4897.5|4894.5|0
1602136500000|2020-10-08 05:55:00|4899|4896|4897.7|4894.7|4900.4|4897.4|4897.6|4894.6|0
1602136800000|2020-10-08 06:00:00|4898.1|4895.1|4904.3|4902.3|4907.8|4905.8|4897.1|4894.7|336
1602137100000|2020-10-08 06:05:00|4904.6|4902.6|4902.8|4900.8|4904.6|4902.6|4902.3|4900.3|128
1602137400000|2020-10-08 06:10:00|4903.1|4901.1|4903.3|4901.3|4907.6|4905.6|4902.6|4900.6|124
1602137700000|2020-10-08 06:15:00|4903.1|4901.1|4905.3|4903.3|4905.8|4903.8|4902.8|4900.8|60
1602138000000|2020-10-08 06:20:00|4905.6|4903.6|4905.3|4903.3|4908.8|4906.8|4905.1|4903.1|99
1602138300000|2020-10-08 06:25:00|4905.1|4903.1|4907.8|4905.8|4908.3|4906.3|4905.1|4903.1|77
1602138600000|2020-10-08 06:30:00|4908.1|4906.1|4909.1|4907.1|4911.1|4909.1|4907.3|4905.3|122
1602138900000|2020-10-08 06:35:00|4908.8|4906.8|4913.1|4911.1|4915.3|4913.3|4908.6|4906.6|204
1602139200000|2020-10-08 06:40:00|4913.3|4911.3|4912.8|4910.8|4914.8|4912.8|4912.1|4910.1|79
1602139500000|2020-10-08 06:45:00|4913.1|4911.1|4912.3|4910.3|4914.6|4912.6|4912.3|4910.3|37
1602139800000|2020-10-08 06:50:00|4912.1|4910.1|4913.3|4911.3|4914.6|4912.6|4911.1|4909.1|77
1602140100000|2020-10-08 06:55:00|4913.6|4911.6|4912.3|4910.3|4914.6|4912.6|4911.1|4909.1|107
1602140400000|2020-10-08 07:00:00|4911.8|4910.8|4914.8|4913.8|4915.8|4914.8|4906.3|4905.3|1513
1602140700000|2020-10-08 07:05:00|4916.1|4915.1|4915.1|4914.1|4920.3|4919.3|4909.8|4908.8|1477
1602141000000|2020-10-08 07:10:00|4915.8|4914.8|4910.6|4909.6|4918.1|4917.1|4909.3|4908.3|684
1602141300000|2020-10-08 07:15:00|4911.1|4910.1|4911.8|4910.8|4915.1|4914.1|4910.1|4909.1|562
1602141600000|2020-10-08 07:20:00|4911.6|4910.6|4910.8|4909.8|4914.1|4913.1|4907.6|4906.6|678
1602141900000|2020-10-08 07:25:00|4911.1|4910.1|4907.6|4906.6|4916.3|4915.3|4906.6|4905.6|534
1602142200000|2020-10-08 07:30:00|4907.8|4906.8|4906.6|4905.6|4909.6|4908.6|4902.1|4901.1|538
1602142500000|2020-10-08 07:35:00|4906.8|4905.8|4908.8|4907.8|4912.1|4911.1|4905.6|4904.6|400
1602142800000|2020-10-08 07:40:00|4908.4|4907.4|4905.9|4904.9|4911.9|4910.9|4905.4|4904.4|363
1602143100000|2020-10-08 07:45:00|4905.7|4904.7|4900.9|4899.9|4905.7|4904.7|4897.2|4896.2|531
1602143400000|2020-10-08 07:50:00|4900.7|4899.7|4895.4|4894.4|4901.2|4900.2|4894.7|4893.7|557
1602143700000|2020-10-08 07:55:00|4895.7|4894.7|4897.7|4896.7|4899.2|4898.2|4893.4|4892.4|406
1602144000000|2020-10-08 08:00:00|4897.9|4896.9|4898.9|4897.9|4900.2|4899.2|4894.4|4893.4|289
1602144300000|2020-10-08 08:05:00|4898.7|4897.7|4898.2|4897.2|4899.9|4898.9|4895.9|4894.9|254
1602144600000|2020-10-08 08:10:00|4897.9|4896.9|4892.9|4891.9|4897.9|4896.9|4891.2|4890.2|400
1602144900000|2020-10-08 08:15:00|4893.2|4892.2|4883.7|4882.7|4893.2|4892.2|4883.2|4882.2|472
1602145200000|2020-10-08 08:20:00|4883.4|4882.4|4884.2|4883.2|4886.4|4885.4|4881.7|4880.7|462
1602145500000|2020-10-08 08:25:00|4883.9|4882.9|4877.4|4876.4|4885.4|4884.4|4876.9|4875.9|412
1602145800000|2020-10-08 08:30:00|4877.7|4876.7|4882.4|4881.4|4886.2|4885.2|4876.4|4875.4|427
1602146100000|2020-10-08 08:35:00|4882.2|4881.2|4888.7|4887.7|4888.7|4887.7|4877.2|4876.2|523
1602146400000|2020-10-08 08:40:00|4888.4|4887.4|4889.4|4888.4|4889.7|4888.7|4885.2|4884.2|345
1602146700000|2020-10-08 08:45:00|4889.2|4888.2|4890.7|4889.7|4891.7|4890.7|4887.4|4886.4|188
1602147000000|2020-10-08 08:50:00|4890.4|4889.4|4891.2|4890.2|4893.2|4892.2|4889.7|4888.7|184
1602147300000|2020-10-08 08:55:00|4891.7|4890.7|4892.9|4891.9|4894.7|4893.7|4891.2|4890.2|212
1602147600000|2020-10-08 09:00:00|4892.7|4891.7|4892.4|4891.4|4893.7|4892.7|4891.2|4890.2|168
1602147900000|2020-10-08 09:05:00|4892.7|4891.7|4891.9|4890.9|4894.9|4893.9|4887.7|4886.7|344
1602148200000|2020-10-08 09:10:00|4892.2|4891.2|4895.2|4894.2|4895.7|4894.7|4890.7|4889.7|216
1602148500000|2020-10-08 09:15:00|4894.7|4893.7|4890.9|4889.9|4895.7|4894.7|4889.2|4888.2|198
1602148800000|2020-10-08 09:20:00|4891.2|4890.2|4890.9|4889.9|4891.7|4890.7|4888.7|4887.7|196
1602149100000|2020-10-08 09:25:00|4891.2|4890.2|4894.2|4893.2|4894.9|4893.9|4890.7|4889.7|391
1602149400000|2020-10-08 09:30:00|4893.7|4892.7|4895.7|4894.7|4897.7|4896.7|4893.4|4892.4|369
1602149700000|2020-10-08 09:35:00|4895.9|4894.9|4897.2|4896.2|4898.7|4897.7|4893.2|4892.2|194
1602150000000|2020-10-08 09:40:00|4896.9|4895.9|4895.7|4894.7|4898.9|4897.9|4895.2|4894.2|180
1602150300000|2020-10-08 09:45:00|4895.9|4894.9|4898.4|4897.4|4899.9|4898.9|4895.7|4894.7|197
1602150600000|2020-10-08 09:50:00|4898.2|4897.2|4899.9|4898.9|4899.9|4898.9|4897.2|4896.2|204
1602150900000|2020-10-08 09:55:00|4900.2|4899.2|4900.7|4899.7|4901.4|4900.4|4896.7|4895.7|345
1602151200000|2020-10-08 10:00:00|4900.2|4899.2|4904.9|4903.9|4905.2|4904.2|4898.7|4897.7|453
1602151500000|2020-10-08 10:05:00|4904.7|4903.7|4907.7|4906.7|4909.2|4908.2|4904.4|4903.4|222
1602151800000|2020-10-08 10:10:00|4907.9|4906.9|4908.4|4907.4|4910.7|4909.7|4907.7|4906.7|270
1602152100000|2020-10-08 10:15:00|4908.2|4907.2|4904.2|4903.2|4909.4|4908.4|4904.2|4903.2|181
1602152400000|2020-10-08 10:20:00|4904.4|4903.4|4907.4|4906.4|4907.4|4906.4|4903.2|4902.2|276
1602152700000|2020-10-08 10:25:00|4907.2|4906.2|4911.7|4910.7|4912.2|4911.2|4907.2|4906.2|235
1602153000000|2020-10-08 10:30:00|4911.2|4910.2|4916.9|4915.9|4918.7|4917.7|4911.2|4910.2|421
1602153300000|2020-10-08 10:35:00|4917.2|4916.2|4914.2|4913.2|4918.2|4917.2|4914.2|4913.2|318
1602153600000|2020-10-08 10:40:00|4914.4|4913.4|4912.7|4911.7|4916.4|4915.4|4912.2|4911.2|210
1602153900000|2020-10-08 10:45:00|4912.9|4911.9|4913.7|4912.7|4919.4|4918.4|4911.7|4910.7|598
1602154200000|2020-10-08 10:50:00|4913.4|4912.4|4907.7|4906.7|4914.7|4913.7|4907.7|4906.7|306
1602154500000|2020-10-08 10:55:00|4907.9|4906.9|4905.7|4904.7|4908.7|4907.7|4905.2|4904.2|224
1602154800000|2020-10-08 11:00:00|4905.4|4904.4|4907.7|4906.7|4907.9|4906.9|4904.7|4903.7|130
1602155100000|2020-10-08 11:05:00|4907.4|4906.4|4904.4|4903.4|4907.7|4906.7|4904.4|4903.4|71
1602155400000|2020-10-08 11:10:00|4904.7|4903.7|4906.4|4905.4|4907.4|4906.4|4904.4|4903.4|115
1602155700000|2020-10-08 11:15:00|4906.7|4905.7|4907.7|4906.7|4908.7|4907.7|4905.2|4904.2|104
1602156000000|2020-10-08 11:20:00|4907.4|4906.4|4906.7|4905.7|4908.7|4907.7|4906.2|4905.2|176
1602156300000|2020-10-08 11:25:00|4906.4|4905.4|4906.4|4905.4|4907.7|4906.7|4904.9|4903.9|209
1602156600000|2020-10-08 11:30:00|4906.7|4905.7|4900.4|4899.4|4907.2|4906.2|4898.9|4897.9|332
1602156900000|2020-10-08 11:35:00|4900.2|4899.2|4903.4|4902.4|4904.2|4903.2|4899.7|4898.7|174
1602157200000|2020-10-08 11:40:00|4903.9|4902.9|4903.2|4902.2|4905.2|4904.2|4902.9|4901.9|96
1602157500000|2020-10-08 11:45:00|4903.4|4902.4|4904.2|4903.2|4905.4|4904.4|4902.7|4901.7|178
1602157800000|2020-10-08 11:50:00|4904.4|4903.4|4903.7|4902.7|4905.7|4904.7|4903.7|4902.7|182
1602158100000|2020-10-08 11:55:00|4903.9|4902.9|4903.2|4902.2|4904.9|4903.9|4902.2|4901.2|125
1602158400000|2020-10-08 12:00:00|4903.7|4902.7|4902.9|4901.9|4904.7|4903.7|4902.2|4901.2|125
1602158700000|2020-10-08 12:05:00|4903.2|4902.2|4904.2|4903.2|4905.7|4904.7|4903.2|4902.2|144
1602159000000|2020-10-08 12:10:00|4904.4|4903.4|4907.2|4906.2|4908.9|4907.9|4903.7|4902.7|413
1602159300000|2020-10-08 12:15:00|4906.9|4905.9|4906.7|4905.7|4909.9|4908.9|4906.2|4905.2|229
1602159600000|2020-10-08 12:20:00|4906.9|4905.9|4907.9|4906.9|4908.2|4907.2|4906.7|4905.7|119
1602159900000|2020-10-08 12:25:00|4908.2|4907.2|4909.9|4908.9|4910.7|4909.7|4907.2|4906.2|106
1602160200000|2020-10-08 12:30:00|4910.2|4909.2|4904.9|4903.9|4910.2|4909.2|4903.2|4902.2|324
1602160500000|2020-10-08 12:35:00|4904.7|4903.7|4903.9|4902.9|4905.2|4904.2|4903.7|4902.7|113
1602160800000|2020-10-08 12:40:00|4904.2|4903.2|4908.7|4907.7|4909.7|4908.7|4904.2|4903.2|127
1602161100000|2020-10-08 12:45:00|4908.9|4907.9|4912.7|4911.7|4912.9|4911.9|4907.9|4906.9|223
1602161400000|2020-10-08 12:50:00|4912.4|4911.4|4910.2|4909.2|4912.4|4911.4|4910.2|4909.2|226
1602161700000|2020-10-08 12:55:00|4909.9|4908.9|4911.9|4910.9|4912.2|4911.2|4908.7|4907.7|319
1602162000000|2020-10-08 13:00:00|4912.2|4911.2|4910.9|4909.9|4912.7|4911.7|4909.7|4908.7|224
1602162300000|2020-10-08 13:05:00|4910.7|4909.7|4910.4|4909.4|4912.7|4911.7|4908.7|4907.7|261
1602162600000|2020-10-08 13:10:00|4910.2|4909.2|4913.2|4912.2|4914.2|4913.2|4910.2|4909.2|187
1602162900000|2020-10-08 13:15:00|4913.4|4912.4|4914.7|4913.7|4917.4|4916.4|4913.4|4912.4|286
1602163200000|2020-10-08 13:20:00|4914.4|4913.4|4913.4|4912.4|4915.4|4914.4|4912.7|4911.7|201
1602163500000|2020-10-08 13:25:00|4913.7|4912.7|4914.7|4913.7|4916.7|4915.7|4913.2|4912.2|182
1602163800000|2020-10-08 13:30:00|4914.4|4913.4|4914.9|4913.9|4918.2|4917.2|4911.4|4910.4|817
1602164100000|2020-10-08 13:35:00|4915.2|4914.2|4918.9|4917.9|4919.7|4918.7|4914.4|4913.4|349
1602164400000|2020-10-08 13:40:00|4919.2|4918.2|4918.9|4917.9|4921.4|4920.4|4917.7|4916.7|435
1602164700000|2020-10-08 13:45:00|4919.2|4918.2|4912.7|4911.7|4920.2|4919.2|4912.2|4911.2|309
1602165000000|2020-10-08 13:50:00|4912.4|4911.4|4917.9|4916.9|4917.9|4916.9|4911.4|4910.4|336
1602165300000|2020-10-08 13:55:00|4917.7|4916.7|4924.2|4923.2|4924.4|4923.4|4917.4|4916.4|757
1602165600000|2020-10-08 14:00:00|4925.2|4924.2|4922.2|4921.2|4926.2|4925.2|4917.2|4916.2|930
1602165900000|2020-10-08 14:05:00|4922.4|4921.4|4918.4|4917.4|4922.9|4921.9|4916.4|4915.4|777
1602166200000|2020-10-08 14:10:00|4918.3|4917.3|4920.3|4919.3|4922.1|4921.1|4916.6|4915.6|553
1602166500000|2020-10-08 14:15:00|4920.6|4919.6|4923.8|4922.8|4924.3|4923.3|4919.6|4918.6|493
1602166800000|2020-10-08 14:20:00|4923.6|4922.6|4928.6|4927.6|4929.1|4928.1|4922.3|4921.3|557
1602167100000|2020-10-08 14:25:00|4928.3|4927.3|4925.6|4924.6|4928.6|4927.6|4923.6|4922.6|505
1602167400000|2020-10-08 14:30:00|4925.8|4924.8|4934.6|4933.6|4935.1|4934.1|4925.3|4924.3|728
1602167700000|2020-10-08 14:35:00|4934.8|4933.8|4931.3|4930.3|4937.3|4936.3|4930.8|4929.8|491
1602168000000|2020-10-08 14:40:00|4931.1|4930.1|4927.1|4926.1|4933.1|4932.1|4926.3|4925.3|391
1602168300000|2020-10-08 14:45:00|4927.3|4926.3|4927.8|4926.8|4929.8|4928.8|4927.1|4926.1|422
1602168600000|2020-10-08 14:50:00|4928.1|4927.1|4924.8|4923.8|4930.6|4929.6|4924.3|4923.3|352
1602168900000|2020-10-08 14:55:00|4925.1|4924.1|4923.6|4922.6|4926.1|4925.1|4923.3|4922.3|410
1602169200000|2020-10-08 15:00:00|4923.8|4922.8|4923.6|4922.6|4925.8|4924.8|4920.8|4919.8|430
1602169500000|2020-10-08 15:05:00|4923.8|4922.8|4925.3|4924.3|4927.1|4926.1|4922.8|4921.8|259
1602169800000|2020-10-08 15:10:00|4925.6|4924.6|4924.1|4923.1|4926.6|4925.6|4923.6|4922.6|452
1602170100000|2020-10-08 15:15:00|4924.3|4923.3|4919.6|4918.6|4926.6|4925.6|4919.6|4918.6|557
1602170400000|2020-10-08 15:20:00|4919.8|4918.8|4919.6|4918.6|4922.6|4921.6|4916.6|4915.6|747
1602170700000|2020-10-08 15:25:00|4919.1|4918.1|4918.8|4917.8|4920.8|4919.8|4913.8|4912.8|1237
1602171000000|2020-10-08 15:30:00|4919.3|4917.3|4913.6|4911.6|4919.8|4917.8|4909.1|4907.1|2520
1602171300000|2020-10-08 15:35:00|4914.3|4912.3|4920.1|4918.1|4920.3|4918.3|4911.1|4909.1|1539
1602171600000|2020-10-08 15:40:00|4919.8|4917.8|4919.3|4917.3|4920.6|4918.6|4916.1|4914.1|439
1602171900000|2020-10-08 15:45:00|4919.1|4917.1|4918.3|4916.3|4920.1|4918.1|4916.1|4914.1|150
1602172200000|2020-10-08 15:50:00|4918.1|4916.1|4915.1|4913.1|4918.3|4916.3|4915.1|4913.1|62
1602172500000|2020-10-08 15:55:00|4915.3|4913.3|4917.3|4915.3|4918.6|4916.6|4914.6|4912.6|125
1602172800000|2020-10-08 16:00:00|4917.6|4915.6|4918.3|4916.3|4918.8|4916.8|4916.1|4914.1|102
1602173100000|2020-10-08 16:05:00|4918.6|4916.6|4920.8|4918.8|4921.8|4919.8|4917.8|4915.8|208
1602173400000|2020-10-08 16:10:00|4920.6|4918.6|4921.8|4919.8|4922.1|4920.1|4919.8|4917.8|39
1602173700000|2020-10-08 16:15:00|4921.6|4919.6|4922.3|4920.3|4923.8|4921.8|4921.3|4919.3|51
1602174000000|2020-10-08 16:20:00|4922.1|4920.1|4923.8|4921.8|4924.1|4922.1|4921.3|4919.3|21
1602174300000|2020-10-08 16:25:00|4923.6|4921.6|4924.3|4922.3|4925.6|4923.6|4923.6|4921.6|126
1602174600000|2020-10-08 16:30:00|4924.1|4922.1|4923.8|4921.8|4924.6|4922.6|4923.1|4921.1|57
1602174900000|2020-10-08 16:35:00|4924.1|4922.1|4924.6|4922.6|4925.1|4923.1|4923.3|4921.3|34
1602175200000|2020-10-08 16:40:00|4924.3|4922.3|4924.8|4922.8|4925.8|4923.8|4923.8|4921.8|88
1602175500000|2020-10-08 16:45:00|4925.1|4923.1|4924.3|4922.3|4926.1|4924.1|4923.8|4921.8|65
1602175800000|2020-10-08 16:50:00|4924.6|4922.6|4923.8|4921.8|4925.3|4923.3|4923.3|4921.3|59
1602176100000|2020-10-08 16:55:00|4923.6|4921.6|4924.8|4922.8|4924.8|4922.8|4922.8|4920.8|57
1602176400000|2020-10-08 17:00:00|4925.1|4923.1|4923.3|4921.3|4925.6|4923.6|4923.3|4921.3|44
1602176700000|2020-10-08 17:05:00|4923.1|4921.1|4923.3|4921.3|4924.6|4922.6|4923.1|4921.1|23
1602177000000|2020-10-08 17:10:00|4923.6|4921.6|4923.8|4921.8|4924.1|4922.1|4922.8|4920.8|18
1602177300000|2020-10-08 17:15:00|4923.6|4921.6|4922.3|4920.3|4923.8|4921.8|4922.3|4920.3|12
1602177600000|2020-10-08 17:20:00|4922.1|4920.1|4921.8|4919.8|4922.8|4920.8|4921.6|4919.6|14
1602177900000|2020-10-08 17:25:00|4921.6|4919.6|4922.8|4920.8|4922.8|4920.8|4921.6|4919.6|13
1602178200000|2020-10-08 17:30:00|4922.6|4920.6|4922.3|4920.3|4923.6|4921.6|4922.1|4920.1|10
1602178500000|2020-10-08 17:35:00|4922.1|4920.1|4922.8|4920.8|4923.8|4921.8|4921.8|4919.8|25
1602178800000|2020-10-08 17:40:00|4922.6|4920.6|4924.3|4922.3|4924.6|4922.6|4922.3|4920.3|9
1602179100000|2020-10-08 17:45:00|4924.1|4922.1|4923.6|4921.6|4924.1|4922.1|4922.3|4920.3|20
1602179400000|2020-10-08 17:50:00|4923.3|4921.3|4925.6|4923.6|4925.8|4923.8|4923.3|4921.3|35
1602179700000|2020-10-08 17:55:00|4925.3|4923.3|4923.3|4921.3|4925.6|4923.6|4923.1|4921.1|48
1602180000000|2020-10-08 18:00:00|4923.6|4921.6|4922.3|4920.3|4923.8|4921.8|4921.3|4919.3|31
1602180300000|2020-10-08 18:05:00|4922.1|4920.1|4927.1|4925.1|4927.1|4925.1|4922.1|4920.1|50
1602180600000|2020-10-08 18:10:00|4927.3|4925.3|4925.8|4923.8|4927.3|4925.3|4925.3|4923.3|28
1602180900000|2020-10-08 18:15:00|4926.1|4924.1|4926.6|4924.6|4927.8|4925.8|4926.1|4924.1|70
1602181200000|2020-10-08 18:20:00|4926.3|4924.3|4926.6|4924.6|4927.8|4925.8|4926.1|4924.1|48
1602181500000|2020-10-08 18:25:00|4926.8|4924.8|4926.3|4924.3|4927.6|4925.6|4926.3|4924.3|37
1602181800000|2020-10-08 18:30:00|4926.1|4924.1|4926.8|4924.8|4927.8|4925.8|4925.8|4923.8|25
1602182100000|2020-10-08 18:35:00|4926.6|4924.6|4926.8|4924.8|4926.8|4924.8|4925.3|4923.3|22
1602182400000|2020-10-08 18:40:00|4926.6|4924.6|4926.3|4924.3|4927.3|4925.3|4925.6|4923.6|32
1602182700000|2020-10-08 18:45:00|4926.1|4924.1|4927.1|4925.1|4927.3|4925.3|4925.3|4923.3|34
1602183000000|2020-10-08 18:50:00|4927.3|4925.3|4926.3|4924.3|4927.3|4925.3|4926.1|4924.1|31
1602183300000|2020-10-08 18:55:00|4926.6|4924.6|4926.8|4924.8|4928.1|4926.1|4926.3|4924.3|42
1602183600000|2020-10-08 19:00:00|4927.1|4925.1|4925.8|4923.8|4927.3|4925.3|4922.6|4920.6|93
1602183900000|2020-10-08 19:05:00|4926.1|4924.1|4925.3|4923.3|4926.1|4924.1|4924.8|4922.8|9
1602184200000|2020-10-08 19:10:00|4925.6|4923.6|4926.8|4924.8|4928.3|4926.3|4925.1|4923.1|24
1602184500000|2020-10-08 19:15:00|4926.6|4924.6|4925.8|4923.8|4926.6|4924.6|4924.1|4922.1|15
1602184800000|2020-10-08 19:20:00|4926.1|4924.1|4925.6|4923.6|4926.3|4924.3|4924.6|4922.6|12
1602185100000|2020-10-08 19:25:00|4925.3|4923.3|4926.3|4924.3|4926.8|4924.8|4924.8|4922.8|13
1602185400000|2020-10-08 19:30:00|4926.6|4924.6|4926.3|4924.3|4927.6|4925.6|4925.6|4923.6|12
1602185700000|2020-10-08 19:35:00|4926.6|4924.6|4925.8|4923.8|4927.1|4925.1|4925.6|4923.6|53
1602186000000|2020-10-08 19:40:00|4925.6|4923.6|4925.8|4923.8|4925.8|4923.8|4924.3|4922.3|62
1602186300000|2020-10-08 19:45:00|4925.1|4923.1|4924.8|4922.8|4925.6|4923.6|4924.3|4922.3|53
1602186600000|2020-10-08 19:50:00|4923.8|4921.8|4926.1|4924.1|4927.3|4925.3|4923.8|4921.8|94
1602186900000|2020-10-08 19:55:00|4926.6|4924.6|4927.3|4925.3|4927.8|4925.8|4925.6|4923.6|211
1602187200000|2020-10-08 20:00:00|4928.1|4924.1|4926|4922|4928.3|4924.3|4925.1|4921.1|4
1602187500000|2020-10-08 20:05:00|4926.2|4922.2|4927.8|4923.8|4927.8|4923.8|4925.3|4921.3|0
1602187800000|2020-10-08 20:10:00|4927.7|4923.7|4929.1|4925.1|4930|4926|4925.8|4921.8|0
1602188100000|2020-10-08 20:15:00|4928.9|4924.9|4928.9|4924.9|4929.4|4925.4|4928.8|4924.8|0
1602188400000|2020-10-08 20:20:00|4929.1|4925.1|4929.9|4925.9|4929.9|4925.9|4929|4925|0
1602188700000|2020-10-08 20:25:00|4929.6|4925.6|4928.5|4924.5|4930|4926|4928.1|4924.1|0
1602189000000|2020-10-08 20:30:00|4928.6|4924.6|4930.6|4926.6|4930.9|4926.9|4927.4|4923.4|0
1602189300000|2020-10-08 20:35:00|4930.3|4926.3|4933.1|4929.1|4933.4|4929.4|4930|4926|0
1602189600000|2020-10-08 20:40:00|4933|4929|4937.9|4933.9|4940|4936|4932.5|4928.5|0
1602189900000|2020-10-08 20:45:00|4938|4934|4943.1|4939.1|4943.4|4939.4|4937.9|4933.9|0
1602190200000|2020-10-08 20:50:00|4943|4939|4942.8|4938.8|4943.5|4939.5|4942.2|4938.2|0
1602190500000|2020-10-08 20:55:00|4942.7|4938.7|4942.7|4938.7|4943.4|4939.4|4941.1|4937.1|0
1602190800000|2020-10-08 21:00:00|4942.6|4938.6|4942.2|4938.2|4942.6|4938.6|4941.7|4937.7|0
1602191100000|2020-10-08 21:05:00|4942.3|4938.3|4941.5|4937.5|4942.3|4938.3|4941.4|4937.4|0
1602191400000|2020-10-08 21:10:00|4941.1|4937.1|4941|4937|4941.1|4937.1|4941|4937|0
1602191700000|2020-10-08 21:15:00|4940.9|4936.9|4940.5|4936.5|4941.2|4937.2|4940.5|4936.5|0
1602192000000|2020-10-08 21:20:00|4940|4936|4940.8|4936.8|4941.2|4937.2|4940|4936|0
1602192300000|2020-10-08 21:25:00|4940.7|4936.7|4940.7|4936.7|4940.8|4936.8|4940.5|4936.5|0
1602192600000|2020-10-08 21:30:00|4940.8|4936.8|4941.3|4937.3|4941.3|4937.3|4940.4|4936.4|0
1602192900000|2020-10-08 21:35:00|4941.4|4937.4|4941.7|4937.7|4941.8|4937.8|4940.9|4936.9|0
1602193200000|2020-10-08 21:40:00|4941.8|4937.8|4941.1|4937.1|4941.8|4937.8|4941.1|4937.1|0
1602193500000|2020-10-08 21:45:00|4941.2|4937.2|4941.6|4937.6|4941.6|4937.6|4941.2|4937.2|0
1602193800000|2020-10-08 21:50:00|4941.5|4937.5|4941.5|4937.5|4941.6|4937.6|4941|4937|0
1602194100000|2020-10-08 21:55:00|4941.4|4937.4|4941.4|4937.4|4941.6|4937.6|4941.1|4937.1|0
1602194400000|2020-10-08 22:00:00|4941.7|4937.7|4945.5|4941.5|4946.6|4942.6|4941|4937|0
1602194700000|2020-10-08 22:05:00|4945.1|4941.1|4943.6|4939.6|4945.1|4941.1|4943.2|4939.2|0
1602195000000|2020-10-08 22:10:00|4943.5|4939.5|4945.4|4941.4|4946.4|4942.4|4943.2|4939.2|0
1602195300000|2020-10-08 22:15:00|4945|4941|4947|4943|4948.9|4944.9|4943.9|4939.9|0
1602195600000|2020-10-08 22:20:00|4946.9|4942.9|4946.8|4942.8|4947.6|4943.6|4946.2|4942.2|0
1602195900000|2020-10-08 22:25:00|4946.7|4942.7|4948.9|4944.9|4948.9|4944.9|4946.5|4942.5|0
1602196200000|2020-10-08 22:30:00|4949|4945|4948.8|4944.8|4949.4|4945.4|4947.9|4943.9|0
1602196500000|2020-10-08 22:35:00|4948.7|4944.7|4947.4|4943.4|4948.7|4944.7|4946.8|4942.8|0
1602196800000|2020-10-08 22:40:00|4947.1|4943.1|4946.8|4942.8|4947.1|4943.1|4946.5|4942.5|0
1602197100000|2020-10-08 22:45:00|4946.9|4942.9|4946.8|4942.8|4947.4|4943.4|4945.6|4941.6|0
1602197400000|2020-10-08 22:50:00|4946.9|4942.9|4950.8|4946.8|4951.8|4947.8|4946.9|4942.9|0
1602197700000|2020-10-08 22:55:00|4950.4|4946.4|4947.7|4943.7|4950.4|4946.4|4947.1|4943.1|0
1602198000000|2020-10-08 23:00:00|4947.8|4943.8|4949.6|4945.6|4949.9|4945.9|4947.1|4943.1|0
1602198300000|2020-10-08 23:05:00|4949.5|4945.5|4948.4|4944.4|4949.6|4945.6|4947.8|4943.8|0
1602198600000|2020-10-08 23:10:00|4948.3|4944.3|4948.4|4944.4|4948.7|4944.7|4947|4943|0
1602198900000|2020-10-08 23:15:00|4948.7|4944.7|4946.6|4943.6|4949.1|4945.8|4946.3|4943.3|0
1602199200000|2020-10-08 23:20:00|4946.5|4943.5|4946.8|4943.8|4947.9|4944.9|4944.9|4941.9|0
1602199500000|2020-10-08 23:25:00|4946.7|4943.7|4946.7|4943.7|4947.3|4944.3|4945.5|4942.5|0
1602199800000|2020-10-08 23:30:00|4946.6|4943.6|4945.6|4942.6|4946.6|4943.6|4945.1|4942.1|0
1602200100000|2020-10-08 23:35:00|4945.5|4942.5|4945.4|4942.4|4945.7|4942.7|4945|4942|0
1602200400000|2020-10-08 23:40:00|4945.2|4942.2|4944.7|4941.7|4945.6|4942.6|4944.7|4941.7|0
1602200700000|2020-10-08 23:45:00|4944.8|4941.8|4946.3|4943.3|4946.5|4943.5|4944.5|4941.5|0
1602201000000|2020-10-08 23:50:00|4946.2|4943.2|4947.6|4944.6|4947.9|4944.9|4946.2|4943.2|0
1602201300000|2020-10-08 23:55:00|4947.7|4944.7|4948.8|4945.8|4949.3|4946.3|4947.6|4944.6|0
1602201600000|2020-10-09 00:00:00|4948.6|4945.6|4948.7|4945.7|4950|4947|4946.9|4943.9|0
1602201900000|2020-10-09 00:05:00|4948.6|4945.6|4947.6|4944.6|4949.3|4946.3|4947.6|4944.6|0
1602202200000|2020-10-09 00:10:00|4947.7|4944.7|4947.1|4944.1|4948|4945|4945.8|4942.8|0
1602202500000|2020-10-09 00:15:00|4946.7|4943.7|4940.4|4937.4|4947.1|4944.1|4939|4936|0
1602202800000|2020-10-09 00:20:00|4939.8|4936.8|4938.8|4935.8|4940.5|4937.5|4938.8|4935.8|0
1602203100000|2020-10-09 00:25:00|4938.9|4935.9|4936|4933|4938.9|4935.9|4934.5|4931.5|0
1602203400000|2020-10-09 00:30:00|4936.1|4933.1|4941.1|4938.1|4941.2|4938.2|4936|4933|0
1602203700000|2020-10-09 00:35:00|4939.8|4936.8|4939.8|4936.8|4941.2|4938.2|4938.4|4935.4|0
1602204000000|2020-10-09 00:40:00|4939.3|4936.3|4936.8|4933.8|4939.8|4936.8|4936.8|4933.8|0
1602204300000|2020-10-09 00:45:00|4936.7|4933.7|4938.2|4935.2|4938.3|4935.3|4935.3|4932.3|0
1602204600000|2020-10-09 00:50:00|4938.3|4935.3|4936.1|4933.1|4939.6|4936.6|4935.4|4932.4|0
1602204900000|2020-10-09 00:55:00|4936|4933|4937.6|4934.6|4937.6|4934.6|4934|4931|0
1602205200000|2020-10-09 01:00:00|4937.3|4934.3|4934.1|4931.1|4938.4|4935.4|4934.1|4931.1|0
1602205500000|2020-10-09 01:05:00|4934.6|4931.6|4935.5|4932.5|4938.3|4935.3|4934.6|4931.6|0
1602205800000|2020-10-09 01:10:00|4936|4933|4936.9|4933.9|4938.4|4935.4|4935.5|4932.5|0
1602206100000|2020-10-09 01:15:00|4937|4934|4941.2|4938.2|4941.3|4938.3|4936.9|4933.9|0
1602206400000|2020-10-09 01:20:00|4941.3|4938.3|4938.4|4935.4|4942.6|4939.6|4938.4|4935.4|0
1602206700000|2020-10-09 01:25:00|4938.5|4935.5|4937|4934|4939.8|4936.8|4935.5|4932.5|0
1602207000000|2020-10-09 01:30:00|4936.7|4933.7|4932.8|4929.8|4937|4934|4931.3|4928.3|0
1602207300000|2020-10-09 01:35:00|4932.7|4929.7|4934.3|4931.3|4934.3|4931.3|4931.4|4928.4|0
1602207600000|2020-10-09 01:40:00|4934|4931|4932.9|4929.9|4934.4|4931.4|4932.9|4929.9|0
1602207900000|2020-10-09 01:45:00|4932.7|4929.7|4934.4|4931.4|4934.4|4931.4|4931.6|4928.6|0
1602208200000|2020-10-09 01:50:00|4933.9|4930.9|4934.5|4931.5|4934.5|4931.5|4933|4930|0
1602208500000|2020-10-09 01:55:00|4934.6|4931.6|4936|4933|4936|4933|4934.5|4931.5|0
1602208800000|2020-10-09 02:00:00|4935.7|4932.7|4935.4|4932.4|4937.4|4934.4|4934.7|4931.7|0
1602209100000|2020-10-09 02:05:00|4935.7|4932.7|4936.1|4933.1|4937.5|4934.5|4935.7|4932.7|0
1602209400000|2020-10-09 02:10:00|4935.9|4932.9|4937.7|4934.7|4937.7|4934.7|4934.8|4931.8|0
1602209700000|2020-10-09 02:15:00|4936.3|4933.3|4939.1|4936.1|4939.1|4936.1|4936.3|4933.3|0
1602210000000|2020-10-09 02:20:00|4939.2|4936.2|4939.2|4936.2|4940.6|4937.6|4939.2|4936.2|0
1602210300000|2020-10-09 02:25:00|4939.1|4936.1|4936.3|4933.3|4939.1|4936.1|4936.3|4933.3|0
1602210600000|2020-10-09 02:30:00|4936.8|4933.8|4937.9|4934.9|4937.9|4934.9|4936.3|4933.3|0
1602210900000|2020-10-09 02:35:00|4938.1|4935.1|4939.3|4936.3|4940.7|4937.7|4937.9|4934.9|0
1602211200000|2020-10-09 02:40:00|4938.8|4935.8|4937.9|4934.9|4939.4|4936.4|4937.9|4934.9|0
1602211500000|2020-10-09 02:45:00|4937.7|4934.7|4936.6|4933.6|4938|4935|4935.9|4932.9|0
1602211800000|2020-10-09 02:50:00|4936.3|4933.3|4936.6|4933.6|4938|4935|4935.9|4932.9|0
1602212100000|2020-10-09 02:55:00|4938|4935|4939.7|4936.7|4941.1|4938.1|4938|4935|0
1602212400000|2020-10-09 03:00:00|4939.8|4936.8|4941.2|4938.2|4942.5|4939.5|4939.7|4936.7|0
1602212700000|2020-10-09 03:05:00|4941.1|4938.1|4939.7|4936.7|4941.9|4938.9|4939.7|4936.7|0
1602213000000|2020-10-09 03:10:00|4940.3|4937.3|4939.7|4936.7|4941.1|4938.1|4939.7|4936.7|0
1602213300000|2020-10-09 03:15:00|4939.8|4936.8|4941.2|4938.2|4941.9|4938.9|4939.8|4936.8|0
1602213600000|2020-10-09 03:20:00|4942.6|4939.6|4942.6|4939.6|4943.9|4940.9|4941.1|4938.1|0
1602213900000|2020-10-09 03:25:00|4942.5|4939.5|4941.2|4938.2|4942.5|4939.5|4939.8|4936.8|0
1602214200000|2020-10-09 03:30:00|4941.1|4938.1|4939.7|4936.7|4941.2|4938.2|4939.7|4936.7|0
1602214500000|2020-10-09 03:35:00|4939.8|4936.8|4938.3|4935.3|4939.8|4936.8|4938.2|4935.2|0
1602214800000|2020-10-09 03:40:00|4937.8|4934.8|4937.6|4934.6|4938.3|4935.3|4936.9|4933.9|0
1602215100000|2020-10-09 03:45:00|4937.8|4934.8|4938.3|4935.3|4938.3|4935.3|4936.9|4933.9|0
1602215400000|2020-10-09 03:50:00|4937.8|4934.8|4936.9|4933.9|4938.3|4935.3|4936.9|4933.9|0
1602215700000|2020-10-09 03:55:00|4937.2|4934.2|4936.8|4933.8|4938.3|4935.3|4936.1|4933.1|0
1602216000000|2020-10-09 04:00:00|4936.3|4933.3|4934|4931|4936.8|4933.8|4934|4931|0
1602216300000|2020-10-09 04:05:00|4934.3|4931.3|4934|4931|4935.4|4932.4|4934|4931|0
1602216600000|2020-10-09 04:10:00|4933.9|4930.9|4933.9|4930.9|4934|4931|4932.5|4929.5|0
1602216900000|2020-10-09 04:15:00|4933.8|4930.8|4935.6|4932.6|4935.6|4932.6|4933.8|4930.8|0
1602217200000|2020-10-09 04:20:00|4935.5|4932.5|4935.6|4932.6|4935.6|4932.6|4935.5|4932.5|0
1602217500000|2020-10-09 04:25:00|4936.1|4933.1|4935.6|4932.6|4937|4934|4935.6|4932.6|0
1602217800000|2020-10-09 04:30:00|4936.1|4933.1|4935.4|4932.4|4936.9|4933.9|4935.4|4932.4|0
1602218100000|2020-10-09 04:35:00|4935.5|4932.5|4938.4|4935.4|4938.4|4935.4|4935.5|4932.5|0
1602218400000|2020-10-09 04:40:00|4938.5|4935.5|4938.3|4935.3|4938.5|4935.5|4938.3|4935.3|0
1602218700000|2020-10-09 04:45:00|4938.4|4935.4|4939.8|4936.8|4941.1|4938.1|4938.4|4935.4|0
1602219000000|2020-10-09 04:50:00|4939.7|4936.7|4938.3|4935.3|4939.7|4936.7|4936.9|4933.9|0
1602219300000|2020-10-09 04:55:00|4937.8|4934.8|4936.9|4933.9|4938.4|4935.4|4935.5|4932.5|0
1602219600000|2020-10-09 05:00:00|4936.7|4933.7|4936.8|4933.8|4938.3|4935.3|4935.6|4932.6|0
1602219900000|2020-10-09 05:05:00|4936.7|4933.7|4933.7|4930.7|4936.7|4933.7|4933.7|4930.7|0
1602220200000|2020-10-09 05:10:00|4933.6|4930.6|4933.5|4930.5|4933.7|4930.7|4932.1|4929.1|0
1602220500000|2020-10-09 05:15:00|4933|4930|4935|4932|4935|4932|4932|4929|0
1602220800000|2020-10-09 05:20:00|4934.5|4931.5|4934.8|4931.8|4935|4932|4933.4|4930.4|0
1602221100000|2020-10-09 05:25:00|4934.9|4931.9|4934.8|4931.8|4934.9|4931.9|4934.7|4931.7|0
1602221400000|2020-10-09 05:30:00|4934.7|4931.7|4936.3|4933.3|4937.7|4934.7|4934.7|4931.7|0
1602221700000|2020-10-09 05:35:00|4936.2|4933.2|4936.2|4933.2|4937.6|4934.6|4935.5|4932.5|0
1602222000000|2020-10-09 05:40:00|4936.3|4933.3|4936.2|4933.2|4936.3|4933.3|4935.5|4932.5|0
1602222300000|2020-10-09 05:45:00|4936.3|4933.3|4937.7|4934.7|4939|4936|4936.2|4933.2|0
1602222600000|2020-10-09 05:50:00|4937.9|4934.9|4937.6|4934.6|4939|4936|4937.6|4934.6|0
1602222900000|2020-10-09 05:55:00|4937.5|4934.5|4936|4933|4937.6|4934.6|4936|4933|0
1602223200000|2020-10-09 06:00:00|4937.2|4934.2|4930.6|4928.6|4937.9|4934.2|4925.8|4923.8|145
1602223500000|2020-10-09 06:05:00|4930.3|4928.3|4925.3|4923.3|4931.1|4929.1|4924.3|4922.3|135
1602223800000|2020-10-09 06:10:00|4925.6|4923.6|4925.3|4923.3|4926.3|4924.3|4922.1|4920.1|217
1602224100000|2020-10-09 06:15:00|4925.6|4923.6|4927.3|4925.3|4927.6|4925.6|4924.8|4922.8|85
1602224400000|2020-10-09 06:20:00|4927.6|4925.6|4928.3|4926.3|4929.1|4927.1|4927.3|4925.3|65
1602224700000|2020-10-09 06:25:00|4927.8|4925.8|4924.8|4922.8|4928.8|4926.8|4923.8|4921.8|120
1602225000000|2020-10-09 06:30:00|4925.1|4923.1|4926.3|4924.3|4926.3|4924.3|4924.8|4922.8|20
1602225300000|2020-10-09 06:35:00|4926.1|4924.1|4923.8|4921.8|4927.1|4925.1|4922.1|4920.1|77
1602225600000|2020-10-09 06:40:00|4924.1|4922.1|4922.3|4920.3|4924.8|4922.8|4921.8|4919.8|37
1602225900000|2020-10-09 06:45:00|4923.1|4921.1|4922.6|4920.6|4923.1|4921.1|4921.8|4919.8|76
1602226200000|2020-10-09 06:50:00|4922.3|4920.3|4922.3|4920.3|4923.1|4921.1|4921.6|4919.6|118
1602226500000|2020-10-09 06:55:00|4922.1|4920.1|4925.3|4923.3|4925.3|4923.3|4920.3|4918.3|182
1602226800000|2020-10-09 07:00:00|4925.1|4924.1|4940.8|4939.8|4942.1|4941.1|4923.3|4922.3|1491
1602227100000|2020-10-09 07:05:00|4940.6|4939.6|4942.1|4941.1|4949.3|4948.3|4935.1|4934.1|1053
1602227400000|2020-10-09 07:10:00|4942.3|4941.3|4939.1|4938.1|4945.3|4944.3|4938.1|4937.1|730
1602227700000|2020-10-09 07:15:00|4938.8|4937.8|4934.6|4933.6|4939.1|4938.1|4932.3|4931.3|489
1602228000000|2020-10-09 07:20:00|4934.3|4933.3|4937.1|4936.1|4938.1|4937.1|4932.3|4931.3|387
1602228300000|2020-10-09 07:25:00|4937.3|4936.3|4940.6|4939.6|4941.8|4940.8|4935.3|4934.3|542
1602228600000|2020-10-09 07:30:00|4940.3|4939.3|4936.6|4935.6|4943.6|4942.6|4935.6|4934.6|347
1602228900000|2020-10-09 07:35:00|4936.8|4935.8|4938.1|4937.1|4940.1|4939.1|4935.1|4934.1|279
1602229200000|2020-10-09 07:40:00|4937.7|4936.7|4937.9|4936.9|4941.2|4940.2|4935.7|4934.7|319
1602229500000|2020-10-09 07:45:00|4937.7|4936.7|4933.4|4932.4|4937.7|4936.7|4932.4|4931.4|369
1602229800000|2020-10-09 07:50:00|4933.2|4932.2|4935.7|4934.7|4935.7|4934.7|4930.2|4929.2|326
1602230100000|2020-10-09 07:55:00|4935.4|4934.4|4931.9|4930.9|4936.2|4935.2|4931.2|4930.2|232
1602230400000|2020-10-09 08:00:00|4932.2|4931.2|4933.4|4932.4|4935.4|4934.4|4930.2|4929.2|415
1602230700000|2020-10-09 08:05:00|4933.2|4932.2|4928.7|4927.7|4936.9|4935.9|4928.7|4927.7|260
1602231000000|2020-10-09 08:10:00|4928.4|4927.4|4930.4|4929.4|4933.7|4932.7|4927.2|4926.2|225
1602231300000|2020-10-09 08:15:00|4930.2|4929.2|4927.2|4926.2|4930.2|4929.2|4925.4|4924.4|364
1602231600000|2020-10-09 08:20:00|4926.9|4925.9|4926.9|4925.9|4928.7|4927.7|4926.2|4925.2|185
1602231900000|2020-10-09 08:25:00|4926.7|4925.7|4926.2|4925.2|4930.7|4929.7|4925.7|4924.7|1230
1602232200000|2020-10-09 08:30:00|4925.4|4924.4|4923.7|4922.7|4928.7|4927.7|4923.7|4922.7|210
1602232500000|2020-10-09 08:35:00|4923.9|4922.9|4923.4|4922.4|4925.2|4924.2|4922.7|4921.7|162
1602232800000|2020-10-09 08:40:00|4923.2|4922.2|4924.2|4923.2|4924.7|4923.7|4919.9|4918.9|330
1602233100000|2020-10-09 08:45:00|4923.9|4922.9|4925.2|4924.2|4926.4|4925.4|4923.2|4922.2|152
1602233400000|2020-10-09 08:50:00|4924.9|4923.9|4926.4|4925.4|4926.7|4925.7|4923.7|4922.7|192
1602233700000|2020-10-09 08:55:00|4926.2|4925.2|4919.9|4918.9|4928.7|4927.7|4919.9|4918.9|480
1602234000000|2020-10-09 09:00:00|4919.7|4918.7|4919.4|4918.4|4921.4|4920.4|4918.7|4917.7|208
1602234300000|2020-10-09 09:05:00|4919.2|4918.2|4921.7|4920.7|4922.9|4921.9|4918.4|4917.4|82
1602234600000|2020-10-09 09:10:00|4921.9|4920.9|4920.7|4919.7|4921.9|4920.9|4919.2|4918.2|183
1602234900000|2020-10-09 09:15:00|4920.4|4919.4|4924.4|4923.4|4924.9|4923.9|4920.2|4919.2|161
1602235200000|2020-10-09 09:20:00|4924.2|4923.2|4923.9|4922.9|4927.2|4926.2|4923.2|4922.2|375
1602235500000|2020-10-09 09:25:00|4924.2|4923.2|4924.4|4923.4|4927.7|4926.7|4922.9|4921.9|149
1602235800000|2020-10-09 09:30:00|4924.2|4923.2|4925.9|4924.9|4926.9|4925.9|4923.9|4922.9|261
1602236100000|2020-10-09 09:35:00|4925.7|4924.7|4927.2|4926.2|4928.2|4927.2|4925.2|4924.2|154
1602236400000|2020-10-09 09:40:00|4926.9|4925.9|4929.7|4928.7|4931.2|4930.2|4926.9|4925.9|253
1602236700000|2020-10-09 09:45:00|4929.4|4928.4|4929.2|4928.2|4931.2|4930.2|4928.9|4927.9|136
1602237000000|2020-10-09 09:50:00|4929.4|4928.4|4932.7|4931.7|4932.7|4931.7|4928.7|4927.7|252
1602237300000|2020-10-09 09:55:00|4932.4|4931.4|4932.7|4931.7|4933.2|4932.2|4930.7|4929.7|277
1602237600000|2020-10-09 10:00:00|4932.4|4931.4|4934.7|4933.7|4935.2|4934.2|4932.2|4931.2|205
1602237900000|2020-10-09 10:05:00|4934.4|4933.4|4936.7|4935.7|4936.7|4935.7|4933.7|4932.7|170
1602238200000|2020-10-09 10:10:00|4936.4|4935.4|4938.2|4937.2|4938.2|4937.2|4934.7|4933.7|240
1602238500000|2020-10-09 10:15:00|4937.9|4936.9|4935.2|4934.2|4937.9|4936.9|4934.7|4933.7|122
1602238800000|2020-10-09 10:20:00|4935.4|4934.4|4931.4|4930.4|4935.7|4934.7|4931.2|4930.2|126
1602239100000|2020-10-09 10:25:00|4931.7|4930.7|4931.4|4930.4|4932.2|4931.2|4930.4|4929.4|105
1602239400000|2020-10-09 10:30:00|4931.7|4930.7|4931.2|4930.2|4931.7|4930.7|4929.4|4928.4|270
1602239700000|2020-10-09 10:35:00|4931.4|4930.4|4930.7|4929.7|4933.2|4932.2|4930.4|4929.4|110
1602240000000|2020-10-09 10:40:00|4930.4|4929.4|4929.7|4928.7|4931.7|4930.7|4929.4|4928.4|104
1602240300000|2020-10-09 10:45:00|4929.4|4928.4|4927.9|4926.9|4929.7|4928.7|4927.7|4926.7|174
1602240600000|2020-10-09 10:50:00|4927.7|4926.7|4925.9|4924.9|4927.9|4926.9|4924.7|4923.7|278
1602240900000|2020-10-09 10:55:00|4926.2|4925.2|4923.2|4922.2|4926.2|4925.2|4922.7|4921.7|194
1602241200000|2020-10-09 11:00:00|4922.9|4921.9|4923.2|4922.2|4925.7|4924.7|4921.9|4920.9|311
1602241500000|2020-10-09 11:05:00|4922.9|4921.9|4928.4|4927.4|4929.2|4928.2|4922.2|4921.2|291
1602241800000|2020-10-09 11:10:00|4928.7|4927.7|4927.4|4926.4|4929.2|4928.2|4926.2|4925.2|112
1602242100000|2020-10-09 11:15:00|4927.2|4926.2|4927.7|4926.7|4928.4|4927.4|4926.4|4925.4|128
1602242400000|2020-10-09 11:20:00|4927.4|4926.4|4931.4|4930.4|4931.4|4930.4|4927.4|4926.4|97
1602242700000|2020-10-09 11:25:00|4931.2|4930.2|4930.9|4929.9|4931.4|4930.4|4929.4|4928.4|78
1602243000000|2020-10-09 11:30:00|4930.7|4929.7|4932.2|4931.2|4933.4|4932.4|4930.7|4929.7|72
1602243300000|2020-10-09 11:35:00|4932.4|4931.4|4934.4|4933.4|4934.7|4933.7|4932.2|4931.2|124
1602243600000|2020-10-09 11:40:00|4934.7|4933.7|4935.7|4934.7|4936|4935|4932.2|4931.2|136
1602243900000|2020-10-09 11:45:00|4935.5|4934.5|4934|4933|4936.5|4935.5|4934|4933|79
1602244200000|2020-10-09 11:50:00|4933.7|4932.7|4935.5|4934.5|4936.5|4935.5|4933.7|4932.7|129
1602244500000|2020-10-09 11:55:00|4935.7|4934.7|4939.5|4938.5|4942.2|4941.2|4935.5|4934.5|758
1602244800000|2020-10-09 12:00:00|4939.7|4938.7|4940.2|4939.2|4942|4941|4938.5|4937.5|280
1602245100000|2020-10-09 12:05:00|4940.5|4939.5|4938|4937|4941.2|4940.2|4937.2|4936.2|254
1602245400000|2020-10-09 12:10:00|4938.2|4937.2|4938.7|4937.7|4939.5|4938.5|4936.5|4935.5|225
1602245700000|2020-10-09 12:15:00|4939|4938|4939.7|4938.7|4941.7|4940.7|4937.5|4936.5|334
1602246000000|2020-10-09 12:20:00|4939.5|4938.5|4940.2|4939.2|4940.5|4939.5|4937|4936|146
1602246300000|2020-10-09 12:25:00|4940|4939|4942.7|4941.7|4944.2|4943.2|4939.7|4938.7|442
1602246600000|2020-10-09 12:30:00|4943|4942|4941.2|4940.2|4943.7|4942.7|4940.7|4939.7|245
1602246900000|2020-10-09 12:35:00|4941.5|4940.5|4943.5|4942.5|4943.5|4942.5|4941|4940|205
1602247200000|2020-10-09 12:40:00|4944|4943|4943.2|4942.2|4944|4943|4941.5|4940.5|145
1602247500000|2020-10-09 12:45:00|4943.5|4942.5|4948.5|4947.5|4949.2|4948.2|4943.5|4942.5|536
1602247800000|2020-10-09 12:50:00|4948|4947|4952|4951|4954.5|4953.5|4948|4947|1335
1602248100000|2020-10-09 12:55:00|4951.7|4950.7|4954.5|4953.5|4954.5|4953.5|4951.2|4950.2|458
1602248400000|2020-10-09 13:00:00|4954.2|4953.2|4950.5|4949.5|4954.7|4953.7|4950.5|4949.5|303
1602248700000|2020-10-09 13:05:00|4950.7|4949.7|4953|4952|4953|4952|4950.7|4949.7|172
1602249000000|2020-10-09 13:10:00|4953.2|4952.2|4953.5|4952.5|4954|4953|4952.5|4951.5|128
1602249300000|2020-10-09 13:15:00|4953.2|4952.2|4951.7|4950.7|4955.2|4954.2|4951.5|4950.5|310
1602249600000|2020-10-09 13:20:00|4951.5|4950.5|4951.2|4950.2|4952.5|4951.5|4950.2|4949.2|329
1602249900000|2020-10-09 13:25:00|4951|4950|4952.2|4951.2|4952.5|4951.5|4950.5|4949.5|257
1602250200000|2020-10-09 13:30:00|4952.5|4951.5|4950.2|4949.2|4953.2|4952.2|4949.5|4948.5|533
1602250500000|2020-10-09 13:35:00|4950.5|4949.5|4946|4945|4951|4950|4943|4942|562
1602250800000|2020-10-09 13:40:00|4946.2|4945.2|4947|4946|4948|4947|4945.2|4944.2|328
1602251100000|2020-10-09 13:45:00|4947.2|4946.2|4944.7|4943.7|4947.7|4946.7|4941|4940|650
1602251400000|2020-10-09 13:50:00|4945|4944|4944.5|4943.5|4946.5|4945.5|4941.7|4940.7|538
1602251700000|2020-10-09 13:55:00|4944.7|4943.7|4947|4946|4948.5|4947.5|4944|4943|249
1602252000000|2020-10-09 14:00:00|4947.7|4946.7|4947.5|4946.5|4949|4948|4945|4944|501
1602252300000|2020-10-09 14:05:00|4947.7|4946.7|4941.2|4940.2|4948|4947|4941|4940|484
1602252600000|2020-10-09 14:10:00|4941|4940|4940.3|4939.3|4941.5|4940.5|4935.5|4934.5|381
1602252900000|2020-10-09 14:15:00|4939.8|4938.8|4941.8|4940.8|4942.8|4941.8|4939.3|4938.3|281
1602253200000|2020-10-09 14:20:00|4941.5|4940.5|4939|4938|4941.8|4940.8|4936.3|4935.3|444
1602253500000|2020-10-09 14:25:00|4938.8|4937.8|4934.8|4933.8|4938.8|4937.8|4934|4933|403
1602253800000|2020-10-09 14:30:00|4934.5|4933.5|4938.8|4937.8|4940.3|4939.3|4934.5|4933.5|808
1602254100000|2020-10-09 14:35:00|4939|4938|4941.3|4940.3|4941.5|4940.5|4938.3|4937.3|306
1602254400000|2020-10-09 14:40:00|4941|4940|4941.8|4940.8|4942.5|4941.5|4940.3|4939.3|180
1602254700000|2020-10-09 14:45:00|4941.5|4940.5|4941.8|4940.8|4943.8|4942.8|4940.3|4939.3|326
1602255000000|2020-10-09 14:50:00|4941.5|4940.5|4937.3|4936.3|4941.8|4940.8|4936.3|4935.3|333
1602255300000|2020-10-09 14:55:00|4937.5|4936.5|4938.8|4937.8|4939.8|4938.8|4936.8|4935.8|225
1602255600000|2020-10-09 15:00:00|4939|4938|4942|4941|4942|4941|4935.8|4934.8|346
1602255900000|2020-10-09 15:05:00|4942.3|4941.3|4945.3|4944.3|4946.8|4945.8|4941.8|4940.8|431
1602256200000|2020-10-09 15:10:00|4945.5|4944.5|4947.3|4946.3|4947.3|4946.3|4945.3|4944.3|405
1602256500000|2020-10-09 15:15:00|4947|4946|4943.8|4942.8|4947.3|4946.3|4943.3|4942.3|562
1602256800000|2020-10-09 15:20:00|4944|4943|4941.8|4940.8|4945.3|4944.3|4940.8|4939.8|806
1602257100000|2020-10-09 15:25:00|4942|4941|4942.8|4941.8|4944.3|4943.3|4939.8|4938.8|1084
1602257400000|2020-10-09 15:30:00|4943.3|4941.3|4946.3|4944.3|4948.3|4946.3|4941.8|4939.8|1982
1602257700000|2020-10-09 15:35:00|4945.5|4943.5|4950|4948|4950.8|4948.8|4945.5|4943.5|768
1602258000000|2020-10-09 15:40:00|4950.3|4948.3|4949.3|4947.3|4954.3|4952.3|4946.3|4944.3|758
1602258300000|2020-10-09 15:45:00|4949.5|4947.5|4959.8|4957.8|4961.8|4959.8|4948.8|4946.8|891
1602258600000|2020-10-09 15:50:00|4959.5|4957.5|4961|4959|4961.5|4959.5|4953.8|4951.8|573
1602258900000|2020-10-09 15:55:00|4960.8|4958.8|4960|4958|4962.8|4960.8|4959.5|4957.5|213
1602259200000|2020-10-09 16:00:00|4959.8|4957.8|4959.5|4957.5|4962|4960|4959|4957|196
1602259500000|2020-10-09 16:05:00|4959.8|4957.8|4959.5|4957.5|4960.8|4958.8|4958.5|4956.5|83
1602259800000|2020-10-09 16:10:00|4959.3|4957.3|4957.8|4955.8|4959.8|4957.8|4956.5|4954.5|133
1602260100000|2020-10-09 16:15:00|4957.5|4955.5|4955.5|4953.5|4957.5|4955.5|4955.3|4953.3|101
1602260400000|2020-10-09 16:20:00|4955.8|4953.8|4957|4955|4957.3|4955.3|4955.3|4953.3|65
1602260700000|2020-10-09 16:25:00|4956.8|4954.8|4952.8|4950.8|4958.3|4956.3|4950.5|4948.5|781
1602261000000|2020-10-09 16:30:00|4953|4951|4952.8|4950.8|4955|4953|4951.8|4949.8|108
1602261300000|2020-10-09 16:35:00|4953|4951|4952.3|4950.3|4953.8|4951.8|4951.8|4949.8|98
1602261600000|2020-10-09 16:40:00|4952.5|4950.5|4950.8|4948.8|4953|4951|4949.8|4947.8|122
1602261900000|2020-10-09 16:45:00|4950.5|4948.5|4951|4949|4951.5|4949.5|4948.8|4946.8|87
1602262200000|2020-10-09 16:50:00|4950.8|4948.8|4951.3|4949.3|4951.5|4949.5|4949|4947|61
1602262500000|2020-10-09 16:55:00|4951|4949|4951.3|4949.3|4951.8|4949.8|4949.8|4947.8|85
1602262800000|2020-10-09 17:00:00|4951|4949|4952.5|4950.5|4953.5|4951.5|4950.8|4948.8|69
1602263100000|2020-10-09 17:05:00|4952.3|4950.3|4952.3|4950.3|4952.5|4950.5|4951.3|4949.3|56
1602263400000|2020-10-09 17:10:00|4952.5|4950.5|4950.5|4948.5|4953|4951|4950.5|4948.5|69
1602263700000|2020-10-09 17:15:00|4950.8|4948.8|4949.8|4947.8|4951.8|4949.8|4949.8|4947.8|20
1602264000000|2020-10-09 17:20:00|4949.5|4947.5|4948|4946|4949.5|4947.5|4948|4946|48
1602264300000|2020-10-09 17:25:00|4948.3|4946.3|4949.5|4947.5|4950|4948|4948|4946|21
1602264600000|2020-10-09 17:30:00|4949.8|4947.8|4949.8|4947.8|4950|4948|4949|4947|14
1602264900000|2020-10-09 17:35:00|4949.5|4947.5|4949.5|4947.5|4949.8|4947.8|4947.8|4945.8|54
1602265200000|2020-10-09 17:40:00|4949.3|4947.3|4949.5|4947.5|4950.5|4948.5|4949|4947|46
1602265500000|2020-10-09 17:45:00|4949.8|4947.8|4949.5|4947.5|4950|4948|4949|4947|51
1602265800000|2020-10-09 17:50:00|4949.8|4947.8|4949.5|4947.5|4949.8|4947.8|4948.3|4946.3|59
1602266100000|2020-10-09 17:55:00|4949.3|4947.3|4950.3|4948.3|4950.5|4948.5|4948.8|4946.8|48
1602266400000|2020-10-09 18:00:00|4950|4948|4951.3|4949.3|4951.8|4949.8|4949.8|4947.8|47
1602266700000|2020-10-09 18:05:00|4951.5|4949.5|4949.8|4947.8|4951.5|4949.5|4949.5|4947.5|68
1602267000000|2020-10-09 18:10:00|4950|4948|4949.3|4947.3|4951|4949|4948.8|4946.8|54
1602267300000|2020-10-09 18:15:00|4949|4947|4947.3|4945.3|4949.3|4947.3|4947.3|4945.3|32
1602267600000|2020-10-09 18:20:00|4947|4945|4946.5|4944.5|4947.8|4945.8|4946.3|4944.3|42
1602267900000|2020-10-09 18:25:00|4946.8|4944.8|4945.3|4943.3|4946.8|4944.8|4944.8|4942.8|59
1602268200000|2020-10-09 18:30:00|4945.5|4943.5|4946.5|4944.5|4946.5|4944.5|4945.3|4943.3|33
1602268500000|2020-10-09 18:35:00|4946.3|4944.3|4943.5|4941.5|4946.8|4944.8|4940.5|4938.5|215
1602268800000|2020-10-09 18:40:00|4943.3|4941.3|4948|4946|4948.3|4946.3|4941|4939|108
1602269100000|2020-10-09 18:45:00|4948.3|4946.3|4947.5|4945.5|4948.3|4946.3|4946.8|4944.8|20
1602269400000|2020-10-09 18:50:00|4947.3|4945.3|4945|4943|4947.3|4945.3|4945|4943|28
1602269700000|2020-10-09 18:55:00|4945.3|4943.3|4945.5|4943.5|4945.8|4943.8|4944.8|4942.8|23
1602270000000|2020-10-09 19:00:00|4945.8|4943.8|4946|4944|4946|4944|4945|4943|9
1602270300000|2020-10-09 19:05:00|4945.8|4943.8|4945.5|4943.5|4945.8|4943.8|4945|4943|9
1602270600000|2020-10-09 19:10:00|4945.3|4943.3|4947|4945|4947|4945|4945.3|4943.3|24
1602270900000|2020-10-09 19:15:00|4947.3|4945.3|4947.8|4945.8|4948|4946|4947|4945|16
1602271200000|2020-10-09 19:20:00|4948|4946|4949.5|4947.5|4951|4949|4948|4946|26
1602271500000|2020-10-09 19:25:00|4949.8|4947.8|4950.8|4948.8|4951|4949|4949.5|4947.5|18
1602271800000|2020-10-09 19:30:00|4951|4949|4948|4946|4951|4949|4947|4945|44
1602272100000|2020-10-09 19:35:00|4948.3|4946.3|4947.5|4945.5|4949|4947|4947|4945|24
1602272400000|2020-10-09 19:40:00|4947.8|4945.8|4946.5|4944.5|4948|4946|4945.8|4943.8|36
1602272700000|2020-10-09 19:45:00|4946.3|4944.3|4946.8|4944.8|4948.8|4946.8|4945.8|4943.8|65
1602273000000|2020-10-09 19:50:00|4947|4945|4949.5|4947.5|4950|4948|4947|4945|80
1602273300000|2020-10-09 19:55:00|4949.3|4947.3|4948.5|4946.5|4950.3|4948.3|4947.5|4945.5|284
1602273600000|2020-10-09 20:00:00|4949.7|4945.7|4951.9|4947.9|4953.5|4949.5|4948.9|4944.9|0
1602273900000|2020-10-09 20:05:00|4952.2|4948.2|4953.4|4949.4|4953.4|4949.4|4950.8|4946.8|0
1602274200000|2020-10-09 20:10:00|4953.8|4949.8|4957|4953|4957.7|4953.7|4952.5|4948.5|0
1602274500000|2020-10-09 20:15:00|4957.1|4953.1|4959.2|4955.2|4959.6|4955.6|4956.7|4952.7|0
1602274800000|2020-10-09 20:20:00|4959.1|4955.1|4959.4|4955.4|4959.4|4955.4|4959.1|4955.1|0
1602275100000|2020-10-09 20:25:00|4959.2|4955.2|4959.6|4955.6|4960|4956|4959.2|4955.2|0
1602275400000|2020-10-09 20:30:00|4959.8|4955.8|4963.3|4959.3|4965.5|4961.5|4959.7|4955.7|0
1602275700000|2020-10-09 20:35:00|4963.2|4959.2|4963.2|4959.2|4964.6|4960.6|4962.9|4958.9|0
1602276000000|2020-10-09 20:40:00|4962.9|4958.9|4963.9|4959.9|4964.2|4960.2|4962.6|4958.6|0
1602276300000|2020-10-09 20:45:00|4963.6|4959.6|4962.1|4958.1|4963.6|4959.6|4961.8|4957.8|0
1602276600000|2020-10-09 20:50:00|4961.8|4957.8|4961.8|4957.8|4962.1|4958.1|4960.6|4956.6|0
1602276900000|2020-10-09 20:55:00|4961.5|4957.5|4963.8|4959.8|4968.1|4964.1|4961.5|4957.5|0
1602453600000|2020-10-11 22:00:00|4938.1|4934.1|4941.9|4937.9|4942.2|4938.2|4937|4933|0
1602453900000|2020-10-11 22:05:00|4942.1|4938.1|4946.9|4942.9|4950.4|4946.4|4942.1|4938.1|0
1602454200000|2020-10-11 22:10:00|4947|4943|4948.2|4944.2|4949.1|4945.1|4946.7|4942.7|0
1602454500000|2020-10-11 22:15:00|4948.3|4944.3|4949|4945|4950.4|4946.4|4947.9|4943.9|0
1602454800000|2020-10-11 22:20:00|4949.3|4945.3|4949.6|4945.6|4950|4946|4948.4|4944.4|0
1602455100000|2020-10-11 22:25:00|4950|4946|4951.5|4947.5|4951.9|4947.9|4949.3|4945.3|0
1602455400000|2020-10-11 22:30:00|4951.6|4947.6|4949.7|4945.7|4951.8|4947.8|4949|4945|0
1602455700000|2020-10-11 22:35:00|4949.8|4945.8|4949.9|4945.9|4950.3|4946.3|4949|4945|0
1602456000000|2020-10-11 22:40:00|4949.8|4945.8|4950.8|4946.8|4951.2|4947.2|4949.6|4945.6|0
1602456300000|2020-10-11 22:45:00|4950.5|4946.5|4950.1|4946.1|4950.8|4946.8|4949.3|4945.3|0
1602456600000|2020-10-11 22:50:00|4950.3|4946.3|4948.6|4944.6|4950.3|4946.3|4948.3|4944.3|0
1602456900000|2020-10-11 22:55:00|4948.7|4944.7|4949|4945|4949.3|4945.3|4948.3|4944.3|0
1602457200000|2020-10-11 23:00:00|4949.1|4945.1|4949.2|4945.2|4950.6|4946.6|4948.9|4944.9|0
1602457500000|2020-10-11 23:05:00|4949.1|4945.1|4948|4944|4949.4|4945.4|4948|4944|0
1602457800000|2020-10-11 23:10:00|4948.3|4944.3|4946.8|4942.8|4948.4|4944.4|4945.6|4941.6|0
1602458100000|2020-10-11 23:15:00|4946.6|4942.6|4944.3|4941.3|4946.9|4943.9|4944.2|4941.2|0
1602458400000|2020-10-11 23:20:00|4944.2|4941.2|4945.2|4942.2|4945.9|4942.9|4942.6|4939.6|0
1602458700000|2020-10-11 23:25:00|4945.3|4942.3|4944.2|4941.2|4945.6|4942.6|4943.9|4940.9|0
1602459000000|2020-10-11 23:30:00|4944.6|4941.6|4943.6|4940.6|4945.6|4942.6|4943|4940|0
1602459300000|2020-10-11 23:35:00|4943.3|4940.3|4946.8|4943.8|4946.8|4943.8|4943.3|4940.3|0
1602459600000|2020-10-11 23:40:00|4947|4944|4946.8|4943.8|4947.4|4944.4|4946.8|4943.8|0
1602459900000|2020-10-11 23:45:00|4946.9|4943.9|4950.4|4947.4|4953.3|4950.3|4946.8|4943.8|0
1602460200000|2020-10-11 23:50:00|4950.5|4947.5|4949.1|4946.1|4950.7|4947.7|4948.5|4945.5|0
1602460500000|2020-10-11 23:55:00|4949|4946|4948|4945|4949.5|4946.5|4947.7|4944.7|0
1602460800000|2020-10-12 00:00:00|4948.1|4945.1|4946.8|4943.8|4948.4|4945.4|4944.5|4941.5|0
1602461100000|2020-10-12 00:05:00|4946.7|4943.7|4943.6|4940.6|4946.7|4943.7|4940.4|4937.4|0
1602461400000|2020-10-12 00:10:00|4943.4|4940.4|4944.2|4941.2|4944.5|4941.5|4943.3|4940.3|0
1602461700000|2020-10-12 00:15:00|4944.1|4941.1|4948.8|4945.8|4949.5|4946.5|4942.8|4939.8|0
1602462000000|2020-10-12 00:20:00|4948.9|4945.9|4951.1|4948.1|4952.4|4949.4|4948.8|4945.8|0
1602462300000|2020-10-12 00:25:00|4951|4948|4951.1|4948.1|4952.6|4949.6|4951|4948|0
1602462600000|2020-10-12 00:30:00|4951|4948|4954|4951|4954.2|4951.2|4949.7|4946.7|0
1602462900000|2020-10-12 00:35:00|4953.9|4950.9|4952.5|4949.5|4954|4951|4951.1|4948.1|0
1602463200000|2020-10-12 00:40:00|4951.1|4948.1|4951.1|4948.1|4953.9|4950.9|4951.1|4948.1|0
1602463500000|2020-10-12 00:45:00|4951.4|4948.4|4951.1|4948.1|4952.5|4949.5|4949.6|4946.6|0
1602463800000|2020-10-12 00:50:00|4951.2|4948.2|4949.6|4946.6|4951.2|4948.2|4949.6|4946.6|0
1602464100000|2020-10-12 00:55:00|4949.5|4946.5|4951.1|4948.1|4951.8|4948.8|4948.8|4945.8|0
1602464400000|2020-10-12 01:00:00|4951|4948|4948.2|4945.2|4951.7|4948.7|4946.8|4943.8|0
1602464700000|2020-10-12 01:05:00|4948.3|4945.3|4946.9|4943.9|4948.3|4945.3|4946.8|4943.8|0
1602465000000|2020-10-12 01:10:00|4946.8|4943.8|4948.2|4945.2|4951.1|4948.1|4946.8|4943.8|0
1602465300000|2020-10-12 01:15:00|4948.4|4945.4|4949.6|4946.6|4949.6|4946.6|4946.6|4943.6|0
1602465600000|2020-10-12 01:20:00|4949.3|4946.3|4955.2|4952.2|4955.3|4952.3|4948.1|4945.1|0
1602465900000|2020-10-12 01:25:00|4955.3|4952.3|4953.6|4950.6|4956.6|4953.6|4952.2|4949.2|0
1602466200000|2020-10-12 01:30:00|4953.3|4950.3|4958.7|4955.7|4960.9|4957.9|4952.1|4949.1|0
1602466500000|2020-10-12 01:35:00|4958.6|4955.6|4964.5|4961.5|4964.5|4961.5|4958.1|4955.1|0
1602466800000|2020-10-12 01:40:00|4965.1|4962.1|4965.1|4962.1|4966.5|4963.5|4963.7|4960.7|0
1602467100000|2020-10-12 01:45:00|4965.4|4962.4|4965.9|4962.9|4966.6|4963.6|4964.4|4961.4|0
1602467400000|2020-10-12 01:50:00|4966.2|4963.2|4966.8|4963.8|4968.2|4965.2|4965.3|4962.3|0
1602467700000|2020-10-12 01:55:00|4966.9|4963.9|4969.6|4966.6|4969.8|4966.8|4966.8|4963.8|0
1602468000000|2020-10-12 02:00:00|4969.5|4966.5|4967.4|4964.4|4970.4|4967.4|4966.7|4963.7|0
1602468300000|2020-10-12 02:05:00|4967.7|4964.7|4965.3|4962.3|4968.1|4965.1|4965.2|4962.2|0
1602468600000|2020-10-12 02:10:00|4965.2|4962.2|4966.6|4963.6|4966.7|4963.7|4965.2|4962.2|0
1602468900000|2020-10-12 02:15:00|4966.1|4963.1|4965.2|4962.2|4966.6|4963.6|4965.2|4962.2|0
1602469200000|2020-10-12 02:20:00|4965.1|4962.1|4963.9|4960.9|4965.3|4962.3|4963.8|4960.8|0
1602469500000|2020-10-12 02:25:00|4964|4961|4965.5|4962.5|4965.5|4962.5|4963.9|4960.9|0
1602469800000|2020-10-12 02:30:00|4965.6|4962.6|4966.1|4963.1|4966.2|4963.2|4964.7|4961.7|0
1602470100000|2020-10-12 02:35:00|4966|4963|4964.8|4961.8|4966.2|4963.2|4963.3|4960.3|0
1602470400000|2020-10-12 02:40:00|4965.3|4962.3|4964.8|4961.8|4966.2|4963.2|4964.7|4961.7|0
1602470700000|2020-10-12 02:45:00|4964.1|4961.1|4964.1|4961.1|4965.5|4962.5|4962.7|4959.7|0
1602471000000|2020-10-12 02:50:00|4964.2|4961.2|4965.7|4962.7|4965.7|4962.7|4964.2|4961.2|0
1602471300000|2020-10-12 02:55:00|4965.6|4962.6|4965.7|4962.7|4967.1|4964.1|4964.3|4961.3|0
1602471600000|2020-10-12 03:00:00|4966|4963|4964.2|4961.2|4966.4|4963.4|4964.2|4961.2|0
1602471900000|2020-10-12 03:05:00|4964.3|4961.3|4965.6|4962.6|4965.6|4962.6|4964.1|4961.1|0
1602472200000|2020-10-12 03:10:00|4965.1|4962.1|4964.2|4961.2|4965.5|4962.5|4964.1|4961.1|0
1602472500000|2020-10-12 03:15:00|4964.1|4961.1|4964.2|4961.2|4964.2|4961.2|4962.8|4959.8|0
1602472800000|2020-10-12 03:20:00|4964.3|4961.3|4967|4964|4967.1|4964.1|4964.3|4961.3|0
1602473100000|2020-10-12 03:25:00|4967.1|4964.1|4967.1|4964.1|4967.3|4964.3|4967.1|4964.1|0
1602473400000|2020-10-12 03:30:00|4967.2|4964.2|4970.8|4967.8|4971.5|4968.5|4967.1|4964.1|0
1602473700000|2020-10-12 03:35:00|4971|4968|4970.1|4967.1|4971.5|4968.5|4970|4967|0
1602474000000|2020-10-12 03:40:00|4970|4967|4974.4|4971.4|4974.8|4971.8|4970|4967|0
1602474300000|2020-10-12 03:45:00|4974.9|4971.9|4978.4|4975.4|4978.5|4975.5|4974.9|4971.9|0
1602474600000|2020-10-12 03:50:00|4977.9|4974.9|4976.9|4973.9|4977.9|4974.9|4975.5|4972.5|0
1602474900000|2020-10-12 03:55:00|4977|4974|4975.5|4972.5|4977|4974|4975.5|4972.5|0
1602475200000|2020-10-12 04:00:00|4975.4|4972.4|4975.5|4972.5|4975.5|4972.5|4975.4|4972.4|0
1602475500000|2020-10-12 04:05:00|4975.4|4972.4|4976.7|4973.7|4976.9|4973.9|4975.4|4972.4|0
1602475800000|2020-10-12 04:10:00|4976.6|4973.6|4976.8|4973.8|4978.2|4975.2|4976.6|4973.6|0
1602476100000|2020-10-12 04:15:00|4976.7|4973.7|4978.1|4975.1|4978.1|4975.1|4976.7|4973.7|0
1602476400000|2020-10-12 04:20:00|4977.6|4974.6|4976.6|4973.6|4977.6|4974.6|4976.6|4973.6|0
1602476700000|2020-10-12 04:25:00|4977.5|4974.5|4977.4|4974.4|4978.1|4975.1|4977.4|4974.4|0
1602477000000|2020-10-12 04:30:00|4977.3|4974.3|4977.4|4974.4|4977.5|4974.5|4976|4973|0
1602477300000|2020-10-12 04:35:00|4977.5|4974.5|4978.2|4975.2|4978.9|4975.9|4977.4|4974.4|0
1602477600000|2020-10-12 04:40:00|4978.3|4975.3|4978.9|4975.9|4979|4976|4978.2|4975.2|0
1602477900000|2020-10-12 04:45:00|4979|4976|4978.9|4975.9|4979|4976|4978.9|4975.9|0
1602478200000|2020-10-12 04:50:00|4979|4976|4979.1|4976.1|4980.5|4977.5|4978.8|4975.8|0
1602478500000|2020-10-12 04:55:00|4979|4976|4980.3|4977.3|4980.4|4977.4|4979|4976|0
1602478800000|2020-10-12 05:00:00|4979.8|4976.8|4983.7|4980.7|4985|4982|4977.6|4974.6|0
1602479100000|2020-10-12 05:05:00|4983.9|4980.9|4984.7|4981.7|4985.2|4982.2|4983.7|4980.7|0
1602479400000|2020-10-12 05:10:00|4984.8|4981.8|4983.5|4980.5|4986.3|4983.3|4983.5|4980.5|0
1602479700000|2020-10-12 05:15:00|4983.7|4980.7|4985.3|4982.3|4985.4|4982.4|4982.9|4979.9|0
1602480000000|2020-10-12 05:20:00|4985|4982|4982.7|4979.7|4985.4|4982.4|4982.6|4979.6|0
1602480300000|2020-10-12 05:25:00|4983.2|4980.2|4981.7|4978.7|4984.1|4981.1|4981|4978|0
1602480600000|2020-10-12 05:30:00|4982.3|4979.3|4982.3|4979.3|4982.4|4979.4|4980.9|4977.9|0
1602480900000|2020-10-12 05:35:00|4982.6|4979.6|4982.2|4979.2|4983|4980|4980.9|4977.9|0
1602481200000|2020-10-12 05:40:00|4982.3|4979.3|4981|4978|4983.8|4980.8|4979.6|4976.6|0
1602481500000|2020-10-12 05:45:00|4980.8|4977.8|4978.2|4975.2|4981|4978|4978|4975|0
1602481800000|2020-10-12 05:50:00|4978.7|4975.7|4978.2|4975.2|4979.6|4976.6|4978.1|4975.1|0
1602482100000|2020-10-12 05:55:00|4978.1|4975.1|4976.6|4973.6|4979.6|4976.6|4976.6|4973.6|0
1602482400000|2020-10-12 06:00:00|4976.4|4973.4|4972.8|4970.8|4978.2|4975|4972.3|4970.3|374
1602482700000|2020-10-12 06:05:00|4973|4971|4969|4967|4973.3|4971.3|4968.8|4966.8|210
1602483000000|2020-10-12 06:10:00|4968.8|4966.8|4967|4965|4970.5|4968.5|4967|4965|117
1602483300000|2020-10-12 06:15:00|4967.3|4965.3|4965.8|4963.8|4967.3|4965.3|4965.3|4963.3|87
1602483600000|2020-10-12 06:20:00|4966|4964|4965|4963|4966.3|4964.3|4964.3|4962.3|108
1602483900000|2020-10-12 06:25:00|4965.3|4963.3|4964.3|4962.3|4965.5|4963.5|4963.8|4961.8|88
1602484200000|2020-10-12 06:30:00|4964|4962|4965.8|4963.8|4966.3|4964.3|4963.8|4961.8|92
1602484500000|2020-10-12 06:35:00|4966|4964|4966.3|4964.3|4967.5|4965.5|4965.3|4963.3|60
1602484800000|2020-10-12 06:40:00|4966.5|4964.5|4966.8|4964.8|4967|4965|4965|4963|59
1602485100000|2020-10-12 06:45:00|4967|4965|4964.8|4962.8|4967|4965|4963.8|4961.8|73
1602485400000|2020-10-12 06:50:00|4965|4963|4963.8|4961.8|4965.8|4963.8|4963.5|4961.5|106
1602485700000|2020-10-12 06:55:00|4963.5|4961.5|4957.5|4955.5|4963.8|4961.8|4957.5|4955.5|390
1602486000000|2020-10-12 07:00:00|4957|4956|4949.5|4948.5|4957.5|4956.5|4947.8|4946.8|1765
1602486300000|2020-10-12 07:05:00|4948.8|4947.8|4953.3|4952.3|4955.3|4954.3|4947.5|4946.5|1138
1602486600000|2020-10-12 07:10:00|4954.3|4953.3|4950.5|4949.5|4956.3|4955.3|4949.3|4948.3|864
1602486900000|2020-10-12 07:15:00|4950.8|4949.8|4961.5|4960.5|4961.8|4960.8|4947.8|4946.8|970
1602487200000|2020-10-12 07:20:00|4961.8|4960.8|4961.5|4960.5|4963|4962|4959.3|4958.3|672
1602487500000|2020-10-12 07:25:00|4961.3|4960.3|4957|4956|4961.3|4960.3|4953.8|4952.8|893
1602487800000|2020-10-12 07:30:00|4957.3|4956.3|4955.8|4954.8|4959.3|4958.3|4954.3|4953.3|420
1602488100000|2020-10-12 07:35:00|4956.5|4955.5|4951.8|4950.8|4958|4957|4950|4949|430
1602488400000|2020-10-12 07:40:00|4951.3|4950.3|4948.3|4947.3|4951.5|4950.5|4945.8|4944.8|596
1602488700000|2020-10-12 07:45:00|4947.8|4946.8|4950.5|4949.5|4951.3|4950.3|4946.3|4945.3|1344
1602489000000|2020-10-12 07:50:00|4950.3|4949.3|4950.3|4949.3|4952.3|4951.3|4947.5|4946.5|509
1602489300000|2020-10-12 07:55:00|4950.5|4949.5|4950.3|4949.3|4950.5|4949.5|4943.5|4942.5|614
1602489600000|2020-10-12 08:00:00|4950|4949|4948.5|4947.5|4950|4949|4944.8|4943.8|2560
1602489900000|2020-10-12 08:05:00|4948.3|4947.3|4950.8|4949.8|4953|4952|4946.8|4945.8|349
1602490200000|2020-10-12 08:10:00|4951|4950|4956.5|4955.5|4956.8|4955.8|4949.8|4948.8|391
1602490500000|2020-10-12 08:15:00|4956.3|4955.3|4958.5|4957.5|4961|4960|4954.3|4953.3|396
1602490800000|2020-10-12 08:20:00|4958.3|4957.3|4972.3|4971.3|4972.3|4971.3|4958.3|4957.3|590
1602491100000|2020-10-12 08:25:00|4973|4972|4976.5|4975.5|4982|4981|4971.8|4970.8|1696
1602491400000|2020-10-12 08:30:00|4976.8|4975.8|4974.8|4973.8|4982|4981|4974.8|4973.8|616
1602491700000|2020-10-12 08:35:00|4975|4974|4971.5|4970.5|4975.5|4974.5|4969.5|4968.5|6972
1602492000000|2020-10-12 08:40:00|4971.8|4970.8|4967|4966|4973.3|4972.3|4966.3|4965.3|818
1602492300000|2020-10-12 08:45:00|4966.8|4965.8|4966.3|4965.3|4967.8|4966.8|4965.3|4964.3|2328
1602492600000|2020-10-12 08:50:00|4965.8|4964.8|4957.5|4956.5|4966.3|4965.3|4957|4956|528
1602492900000|2020-10-12 08:55:00|4957.3|4956.3|4953.8|4952.8|4959.3|4958.3|4953|4952|3163
1602493200000|2020-10-12 09:00:00|4953.5|4952.5|4959.8|4958.8|4959.8|4958.8|4953.3|4952.3|2897
1602493500000|2020-10-12 09:05:00|4959.5|4958.5|4959.5|4958.5|4960.3|4959.3|4957|4956|564
1602493800000|2020-10-12 09:10:00|4959.3|4958.3|4964|4963|4964.5|4963.5|4959|4958|364
1602494100000|2020-10-12 09:15:00|4964.3|4963.3|4963.5|4962.5|4966|4965|4962.3|4961.3|270
1602494400000|2020-10-12 09:20:00|4963.8|4962.8|4964|4963|4965.8|4964.8|4962.8|4961.8|2188
1602494700000|2020-10-12 09:25:00|4964.3|4963.3|4965.3|4964.3|4965.3|4964.3|4959.5|4958.5|356
1602495000000|2020-10-12 09:30:00|4965|4964|4967|4966|4967.8|4966.8|4964|4963|421
1602495300000|2020-10-12 09:35:00|4967.3|4966.3|4967.5|4966.5|4968.3|4967.3|4965|4964|116
1602495600000|2020-10-12 09:40:00|4967.8|4966.8|4965.3|4964.3|4968.3|4967.3|4964.5|4963.5|182
1602495900000|2020-10-12 09:45:00|4965.5|4964.5|4962.5|4961.5|4967|4966|4962.3|4961.3|439
1602496200000|2020-10-12 09:50:00|4962.3|4961.3|4964.5|4963.5|4965|4964|4962|4961|183
1602496500000|2020-10-12 09:55:00|4964.3|4963.3|4967.8|4966.8|4969.3|4968.3|4963.8|4962.8|208
1602496800000|2020-10-12 10:00:00|4967.5|4966.5|4971.3|4970.3|4971.8|4970.8|4967.5|4966.5|340
1602497100000|2020-10-12 10:05:00|4971.5|4970.5|4971.8|4970.8|4972.3|4971.3|4969.5|4968.5|222
1602497400000|2020-10-12 10:10:00|4971.3|4970.3|4970.8|4969.8|4972.5|4971.5|4969.5|4968.5|260
1602497700000|2020-10-12 10:15:00|4970.5|4969.5|4973.3|4972.3|4973.3|4972.3|4970.5|4969.5|170
1602498000000|2020-10-12 10:20:00|4973|4972|4971.3|4970.3|4973.8|4972.8|4970.3|4969.3|251
1602498300000|2020-10-12 10:25:00|4971.5|4970.5|4971.5|4970.5|4973.3|4972.3|4971.3|4970.3|128
1602498600000|2020-10-12 10:30:00|4971.8|4970.8|4973|4972|4973.3|4972.3|4970.5|4969.5|131
1602498900000|2020-10-12 10:35:00|4973.3|4972.3|4973|4972|4973.8|4972.8|4972|4971|109
1602499200000|2020-10-12 10:40:00|4972.8|4971.8|4973.8|4972.8|4975|4974|4972.5|4971.5|151
1602499500000|2020-10-12 10:45:00|4974|4973|4973|4972|4974.3|4973.3|4972.3|4971.3|2191
1602499800000|2020-10-12 10:50:00|4973.3|4972.3|4979.3|4978.3|4979.8|4978.8|4973|4972|262
1602500100000|2020-10-12 10:55:00|4979|4978|4983.8|4982.8|4984|4983|4979|4978|1125
1602500400000|2020-10-12 11:00:00|4983.3|4982.3|4978.3|4977.3|4983.8|4982.8|4977.3|4976.3|1833
1602500700000|2020-10-12 11:05:00|4978.5|4977.5|4976.5|4975.5|4980.3|4979.3|4975.8|4974.8|243
1602501000000|2020-10-12 11:10:00|4976.8|4975.8|4975.8|4974.8|4977.8|4976.8|4975.8|4974.8|259
1602501300000|2020-10-12 11:15:00|4976|4975|4976.5|4975.5|4979.3|4978.3|4974.8|4973.8|206
1602501600000|2020-10-12 11:20:00|4976.3|4975.3|4977.3|4976.3|4977.3|4976.3|4975.3|4974.3|214
1602501900000|2020-10-12 11:25:00|4977|4976|4982.3|4981.3|4982.5|4981.5|4977|4976|305
1602502200000|2020-10-12 11:30:00|4982.5|4981.5|4984.8|4983.8|4986.3|4985.3|4981.5|4980.5|1207
1602502500000|2020-10-12 11:35:00|4985|4984|4988.5|4987.5|4989.8|4988.8|4984.8|4983.8|732
1602502800000|2020-10-12 11:40:00|4988.1|4987.1|4987.9|4986.9|4992.4|4991.4|4986.4|4985.4|721
1602503100000|2020-10-12 11:45:00|4988.1|4987.1|4989.4|4988.4|4991.6|4990.6|4987.6|4986.6|185
1602503400000|2020-10-12 11:50:00|4989.1|4988.1|4986.9|4985.9|4989.1|4988.1|4986.6|4985.6|214
1602503700000|2020-10-12 11:55:00|4987.1|4986.1|4985.6|4984.6|4987.4|4986.4|4984.4|4983.4|185
1602504000000|2020-10-12 12:00:00|4985.9|4984.9|4987.9|4986.9|4988.4|4987.4|4985.1|4984.1|197
1602504300000|2020-10-12 12:05:00|4988.1|4987.1|4988.9|4987.9|4991.9|4990.9|4987.9|4986.9|263
1602504600000|2020-10-12 12:10:00|4988.6|4987.6|4987.1|4986.1|4989.9|4988.9|4986.4|4985.4|2233
1602504900000|2020-10-12 12:15:00|4987.4|4986.4|4990.4|4989.4|4990.9|4989.9|4986.1|4985.1|901
1602505200000|2020-10-12 12:20:00|4990.6|4989.6|4995.4|4994.4|4995.9|4994.9|4990.6|4989.6|326
1602505500000|2020-10-12 12:25:00|4995.1|4994.1|4991.6|4990.6|4995.4|4994.4|4990.1|4989.1|1055
1602505800000|2020-10-12 12:30:00|4991.9|4990.9|4993.6|4992.6|4993.9|4992.9|4989.9|4988.9|252
1602506100000|2020-10-12 12:35:00|4993.4|4992.4|4994.6|4993.6|4995.1|4994.1|4993.4|4992.4|126
1602506400000|2020-10-12 12:40:00|4994.9|4993.9|4993.6|4992.6|4999.4|4998.4|4993.6|4992.6|420
1602506700000|2020-10-12 12:45:00|4993.4|4992.4|4989.1|4988.1|4993.9|4992.9|4988.6|4987.6|628
1602507000000|2020-10-12 12:50:00|4988.9|4987.9|4987.4|4986.4|4990.4|4989.4|4986.4|4985.4|251
1602507300000|2020-10-12 12:55:00|4987.6|4986.6|4987.1|4986.1|4988.4|4987.4|4986.4|4985.4|116
1602507600000|2020-10-12 13:00:00|4986.9|4985.9|4986.9|4985.9|4987.4|4986.4|4984.9|4983.9|218
1602507900000|2020-10-12 13:05:00|4986.6|4985.6|4982.1|4981.1|4987.1|4986.1|4981.6|4980.6|285
1602508200000|2020-10-12 13:10:00|4981.9|4980.9|4982.6|4981.6|4983.9|4982.9|4981.4|4980.4|1156
1602508500000|2020-10-12 13:15:00|4982.4|4981.4|4982.9|4981.9|4984.1|4983.1|4982.4|4981.4|1998
1602508800000|2020-10-12 13:20:00|4982.6|4981.6|4977.9|4976.9|4983.1|4982.1|4976.9|4975.9|393
1602509100000|2020-10-12 13:25:00|4977.6|4976.6|4979.1|4978.1|4980.4|4979.4|4977.4|4976.4|212
1602509400000|2020-10-12 13:30:00|4979.4|4978.4|4974.9|4973.9|4979.4|4978.4|4974.4|4973.4|650
1602509700000|2020-10-12 13:35:00|4975.1|4974.1|4977.4|4976.4|4977.6|4976.6|4974.4|4973.4|402
1602510000000|2020-10-12 13:40:00|4977.6|4976.6|4975.1|4974.1|4978.6|4977.6|4974.9|4973.9|394
1602510300000|2020-10-12 13:45:00|4975.4|4974.4|4975.1|4974.1|4975.9|4974.9|4972.9|4971.9|406
1602510600000|2020-10-12 13:50:00|4975.4|4974.4|4974.9|4973.9|4976.4|4975.4|4972.6|4971.6|314
1602510900000|2020-10-12 13:55:00|4975.1|4974.1|4973.9|4972.9|4975.6|4974.6|4970.9|4969.9|2821
1602511200000|2020-10-12 14:00:00|4973.1|4972.1|4974.6|4973.6|4974.9|4973.9|4971.4|4970.4|331
1602511500000|2020-10-12 14:05:00|4974.4|4973.4|4973.9|4972.9|4976.9|4975.9|4972.4|4971.4|499
1602511800000|2020-10-12 14:10:00|4974.1|4973.1|4975.1|4974.1|4976.8|4975.8|4973.6|4972.6|3302
1602512100000|2020-10-12 14:15:00|4975.3|4974.3|4976.6|4975.6|4978.1|4977.1|4974.1|4973.1|1893
1602512400000|2020-10-12 14:20:00|4977.1|4976.1|4978.6|4977.6|4979.1|4978.1|4974.3|4973.3|3301
1602512700000|2020-10-12 14:25:00|4978.8|4977.8|4979.8|4978.8|4981.6|4980.6|4976.8|4975.8|545
1602513000000|2020-10-12 14:30:00|4979.6|4978.6|4976.8|4975.8|4979.8|4978.8|4976.1|4975.1|878
1602513300000|2020-10-12 14:35:00|4976.6|4975.6|4975.6|4974.6|4978.1|4977.1|4973.8|4972.8|3772
1602513600000|2020-10-12 14:40:00|4975.8|4974.8|4974.3|4973.3|4976.1|4975.1|4973.6|4972.6|203
1602513900000|2020-10-12 14:45:00|4974.6|4973.6|4975.1|4974.1|4978.1|4977.1|4974.1|4973.1|177
1602514200000|2020-10-12 14:50:00|4974.6|4973.6|4977.8|4976.8|4978.3|4977.3|4974.6|4973.6|456
1602514500000|2020-10-12 14:55:00|4978.1|4977.1|4978.6|4977.6|4979.6|4978.6|4977.1|4976.1|623
1602514800000|2020-10-12 15:00:00|4978.3|4977.3|4979.1|4978.1|4979.8|4978.8|4976.8|4975.8|313
1602515100000|2020-10-12 15:05:00|4979.3|4978.3|4982.1|4981.1|4982.6|4981.6|4978.6|4977.6|348
1602515400000|2020-10-12 15:10:00|4982.3|4981.3|4978.3|4977.3|4982.6|4981.6|4978.1|4977.1|385
1602515700000|2020-10-12 15:15:00|4978.6|4977.6|4981.6|4980.6|4982.1|4981.1|4978.6|4977.6|521
1602516000000|2020-10-12 15:20:00|4982.1|4981.1|4983.6|4982.6|4986.3|4985.3|4981.1|4980.1|5645
1602516300000|2020-10-12 15:25:00|4983.8|4982.8|4984.8|4983.8|4987.8|4986.8|4981.1|4980.1|2829
1602516600000|2020-10-12 15:30:00|4985.3|4983.3|4981.1|4979.1|4986.1|4984.1|4978.6|4976.6|3686
1602516900000|2020-10-12 15:35:00|4980.6|4978.6|4982.3|4980.3|4982.6|4980.6|4980.1|4978.1|1922
1602517200000|2020-10-12 15:40:00|4982.6|4980.6|4983.1|4981.1|4983.1|4981.1|4981.1|4979.1|194
1602517500000|2020-10-12 15:45:00|4982.8|4980.8|4979.6|4977.6|4982.8|4980.8|4979.3|4977.3|998
1602517800000|2020-10-12 15:50:00|4980.1|4978.1|4977.1|4975.1|4980.6|4978.6|4976.6|4974.6|227
1602518100000|2020-10-12 15:55:00|4976.8|4974.8|4977.6|4975.6|4977.8|4975.8|4975.6|4973.6|219
1602518400000|2020-10-12 16:00:00|4977.8|4975.8|4980.1|4978.1|4980.1|4978.1|4977.6|4975.6|111
1602518700000|2020-10-12 16:05:00|4980.3|4978.3|4981.6|4979.6|4981.8|4979.8|4980.3|4978.3|59
1602519000000|2020-10-12 16:10:00|4981.3|4979.3|4985.3|4983.3|4986.1|4984.1|4981.3|4979.3|169
1602519300000|2020-10-12 16:15:00|4985.6|4983.6|4985.1|4983.1|4986.1|4984.1|4983.6|4981.6|76
1602519600000|2020-10-12 16:20:00|4985.8|4983.8|4987.8|4985.8|4988.8|4986.8|4984.6|4982.6|166
1602519900000|2020-10-12 16:25:00|4988.1|4986.1|4990.3|4988.3|4990.6|4988.6|4987.1|4985.1|179
1602520200000|2020-10-12 16:30:00|4990.1|4988.1|4989.1|4987.1|4991.3|4989.3|4988.8|4986.8|77
1602520500000|2020-10-12 16:35:00|4989.3|4987.3|4988.3|4986.3|4989.6|4987.6|4988.1|4986.1|83
1602520800000|2020-10-12 16:40:00|4988.6|4986.6|4990.8|4988.8|4991.6|4989.6|4988.6|4986.6|141
1602521100000|2020-10-12 16:45:00|4990.6|4988.6|4991.8|4989.8|4992.1|4990.1|4990.3|4988.3|35
1602521400000|2020-10-12 16:50:00|4992.1|4990.1|4989.3|4987.3|4992.8|4990.8|4988.6|4986.6|334
1602521700000|2020-10-12 16:55:00|4989.6|4987.6|4988.6|4986.6|4989.6|4987.6|4988.3|4986.3|25
1602522000000|2020-10-12 17:00:00|4988.8|4986.8|4987.6|4985.6|4988.8|4986.8|4986.3|4984.3|91
1602522300000|2020-10-12 17:05:00|4987.8|4985.8|4986.3|4984.3|4987.8|4985.8|4986.1|4984.1|25
1602522600000|2020-10-12 17:10:00|4986.1|4984.1|4987.3|4985.3|4987.3|4985.3|4985.6|4983.6|25
1602522900000|2020-10-12 17:15:00|4987.6|4985.6|4991.1|4989.1|4991.6|4989.6|4987.6|4985.6|79
1602523200000|2020-10-12 17:20:00|4990.8|4988.8|4993.3|4991.3|4993.6|4991.6|4990.8|4988.8|90
1602523500000|2020-10-12 17:25:00|4993.1|4991.1|4993.1|4991.1|4993.6|4991.6|4992.3|4990.3|18
1602523800000|2020-10-12 17:30:00|4993.3|4991.3|4992.8|4990.8|4994.8|4992.8|4992.1|4990.1|50
1602524100000|2020-10-12 17:35:00|4992.6|4990.6|4989.8|4987.8|4992.6|4990.6|4989.3|4987.3|53
1602524400000|2020-10-12 17:40:00|4990.1|4988.1|4990.1|4988.1|4990.6|4988.6|4988.8|4986.8|15
1602524700000|2020-10-12 17:45:00|4990.3|4988.3|4989.3|4987.3|4990.6|4988.6|4988.3|4986.3|35
1602525000000|2020-10-12 17:50:00|4989.6|4987.6|4989.3|4987.3|4990.3|4988.3|4988.1|4986.1|14
1602525300000|2020-10-12 17:55:00|4989.1|4987.1|4988.6|4986.6|4989.6|4987.6|4988.1|4986.1|52
1602525600000|2020-10-12 18:00:00|4988.8|4986.8|4990.6|4988.6|4992.6|4990.6|4988.3|4986.3|36
1602525900000|2020-10-12 18:05:00|4990.3|4988.3|4991.6|4989.6|4991.8|4989.8|4990.3|4988.3|19
1602526200000|2020-10-12 18:10:00|4991.3|4989.3|4990.1|4988.1|4991.3|4989.3|4989.8|4987.8|37
1602526500000|2020-10-12 18:15:00|4990.3|4988.3|4989.8|4987.8|4991.1|4989.1|4989.3|4987.3|55
1602526800000|2020-10-12 18:20:00|4989.6|4987.6|4990.8|4988.8|4991.3|4989.3|4988.3|4986.3|42
1602527100000|2020-10-12 18:25:00|4990.6|4988.6|4991.3|4989.3|4991.8|4989.8|4990.3|4988.3|5
1602527400000|2020-10-12 18:30:00|4991.8|4989.8|4991.8|4989.8|4993.3|4991.3|4991.6|4989.6|14
1602527700000|2020-10-12 18:35:00|4992.1|4990.1|4991.3|4989.3|4992.6|4990.6|4990.1|4988.1|34
1602528000000|2020-10-12 18:40:00|4991.6|4989.6|4989.8|4987.8|4991.8|4989.8|4988.1|4986.1|37
1602528300000|2020-10-12 18:45:00|4990.1|4988.1|4990.3|4988.3|4990.8|4988.8|4989.1|4987.1|76
1602528600000|2020-10-12 18:50:00|4990.6|4988.6|4989.1|4987.1|4991.1|4989.1|4988.8|4986.8|35
1602528900000|2020-10-12 18:55:00|4989.3|4987.3|4988.3|4986.3|4990.1|4988.1|4987.8|4985.8|29
1602529200000|2020-10-12 19:00:00|4988.1|4986.1|4988.3|4986.3|4989.8|4987.8|4987.6|4985.6|66
1602529500000|2020-10-12 19:05:00|4988.1|4986.1|4987.3|4985.3|4988.6|4986.6|4987.1|4985.1|42
1602529800000|2020-10-12 19:10:00|4987.6|4985.6|4985.8|4983.8|4988.1|4986.1|4985.3|4983.3|38
1602530100000|2020-10-12 19:15:00|4986.1|4984.1|4986.8|4984.8|4987.3|4985.3|4985.6|4983.6|33
1602530400000|2020-10-12 19:20:00|4987.3|4985.3|4988.8|4986.8|4988.8|4986.8|4986.8|4984.8|11
1602530700000|2020-10-12 19:25:00|4989.1|4987.1|4989.3|4987.3|4989.6|4987.6|4988.3|4986.3|14
1602531000000|2020-10-12 19:30:00|4989.6|4987.6|4987.8|4985.8|4989.6|4987.6|4987.6|4985.6|40
1602531300000|2020-10-12 19:35:00|4988.1|4986.1|4987.3|4985.3|4988.3|4986.3|4987.3|4985.3|21
1602531600000|2020-10-12 19:40:00|4987.6|4985.6|4987.8|4985.8|4988.1|4986.1|4987.3|4985.3|24
1602531900000|2020-10-12 19:45:00|4987.6|4985.6|4984.3|4982.3|4988.1|4986.1|4984.3|4982.3|47
1602532200000|2020-10-12 19:50:00|4984.1|4982.1|4983.8|4981.8|4984.8|4982.8|4983.1|4981.1|53
1602532500000|2020-10-12 19:55:00|4984.1|4982.1|4989.8|4987.8|4989.8|4987.8|4984.1|4982.1|132
1602532800000|2020-10-12 20:00:00|4989.7|4985.8|4989.1|4985.1|4989.7|4985.8|4984.4|4980.4|0
1602533100000|2020-10-12 20:05:00|4988.8|4984.8|4990.8|4986.8|4991.1|4987.1|4985.9|4981.9|0
1602533400000|2020-10-12 20:10:00|4990.7|4986.7|4998.6|4994.6|4999.4|4995.4|4989.4|4985.4|0
1602533700000|2020-10-12 20:15:00|4998.1|4994.1|4997.7|4993.7|4998.3|4994.3|4997.5|4993.5|0
1602534000000|2020-10-12 20:20:00|4997.8|4993.8|4996.8|4992.8|4997.9|4993.9|4996.8|4992.8|0
1602534300000|2020-10-12 20:25:00|4997|4993|4997|4993|4997|4993|4996.7|4992.7|0
1602534600000|2020-10-12 20:30:00|4997.2|4993.2|4997.5|4993.5|4997.9|4993.9|4995.7|4991.7|0
1602534900000|2020-10-12 20:35:00|4997.2|4993.2|4997.6|4993.6|4997.9|4993.9|4995.6|4991.6|0
1602535200000|2020-10-12 20:40:00|4997.9|4993.9|4997.4|4993.4|4997.9|4993.9|4996.8|4992.8|0
1602535500000|2020-10-12 20:45:00|4997.1|4993.1|4993.7|4989.7|4997.7|4993.7|4992.3|4988.3|0
1602535800000|2020-10-12 20:50:00|4993.6|4989.6|4993.1|4989.1|4993.6|4989.6|4991.5|4987.5|0
1602536100000|2020-10-12 20:55:00|4993|4989|4991.6|4987.6|4993.4|4989.4|4991.6|4987.6|0
1602536400000|2020-10-12 21:00:00|4991.8|4987.8|4991.9|4987.9|4991.9|4987.9|4991.8|4987.8|0
1602536700000|2020-10-12 21:05:00|4991.8|4987.8|4991.4|4987.4|4991.8|4987.8|4991.4|4987.4|0
1602537000000|2020-10-12 21:10:00|4991.5|4987.5|4991.4|4987.4|4991.6|4987.6|4991.4|4987.4|0
1602537300000|2020-10-12 21:15:00|4991.5|4987.5|4991.4|4987.4|4991.5|4987.5|4991.4|4987.4|0
1602537600000|2020-10-12 21:20:00|4991.5|4987.5|4991.5|4987.5|4991.5|4987.5|4991.5|4987.5|0
1602537900000|2020-10-12 21:25:00|4991.4|4987.4|4991.4|4987.4|4991.4|4987.4|4991.4|4987.4|0
1602538200000|2020-10-12 21:30:00|4991.5|4987.5|4991.5|4987.5|4991.6|4987.6|4991.5|4987.5|0
1602538500000|2020-10-12 21:35:00|4991.4|4987.4|4991.4|4987.4|4991.5|4987.5|4991.3|4987.3|0
1602538800000|2020-10-12 21:40:00|4991.1|4987.1|4991.3|4987.3|4991.4|4987.4|4991|4987|0
1602539100000|2020-10-12 21:45:00|4991.1|4987.1|4991.4|4987.4|4991.8|4987.8|4990.9|4986.9|0
1602539400000|2020-10-12 21:50:00|4991.3|4987.3|4994.2|4990.2|4994.2|4990.2|4991.3|4987.3|0
1602539700000|2020-10-12 21:55:00|4994.3|4990.3|4995|4991|4995.9|4991.9|4994.3|4990.3|0
1602540000000|2020-10-12 22:00:00|4995.3|4991.3|4998.4|4994.4|4998.7|4994.7|4995.2|4991.2|0
1602540300000|2020-10-12 22:05:00|4998.3|4994.3|4996.9|4992.9|4998.7|4994.7|4996.7|4992.7|0
1602540600000|2020-10-12 22:10:00|4997|4993|4995.8|4991.8|4998.8|4994.8|4995.5|4991.5|0
1602540900000|2020-10-12 22:15:00|4995.7|4991.7|4995.8|4991.8|4996.1|4992.1|4995.5|4991.5|0
1602541200000|2020-10-12 22:20:00|4995.7|4991.7|4995.4|4991.4|4995.8|4991.8|4995.4|4991.4|0
1602541500000|2020-10-12 22:25:00|4995.2|4991.2|4994.1|4990.1|4995.2|4991.2|4993.1|4989.1|0
1602541800000|2020-10-12 22:30:00|4994.2|4990.2|4991.4|4987.4|4994.4|4990.4|4990.3|4986.3|0
1602542100000|2020-10-12 22:35:00|4991.6|4987.6|4992.9|4988.9|4993.1|4989.1|4991.2|4987.2|0
1602542400000|2020-10-12 22:40:00|4993.1|4989.1|4992.4|4988.4|4993.1|4989.1|4992.1|4988.1|0
1602542700000|2020-10-12 22:45:00|4992.6|4988.6|4992.1|4988.1|4993.6|4989.6|4992.1|4988.1|0
1602543000000|2020-10-12 22:50:00|4992.2|4988.2|4992.7|4988.7|4993|4989|4992.1|4988.1|0
1602543300000|2020-10-12 22:55:00|4992.6|4988.6|4991.2|4987.2|4992.7|4988.7|4990.5|4986.5|0
1602543600000|2020-10-12 23:00:00|4991.4|4987.4|4993.7|4989.7|4994.3|4990.3|4991.4|4987.4|0
1602543900000|2020-10-12 23:05:00|4993.4|4989.4|4993.4|4989.4|4993.7|4989.7|4992.7|4988.7|0
1602544200000|2020-10-12 23:10:00|4993|4989|4994.7|4990.7|4994.7|4990.7|4993|4989|0
1602544500000|2020-10-12 23:15:00|4994.2|4991.2|4992.5|4989.5|4994.2|4991.2|4992.5|4989.5|0
1602544800000|2020-10-12 23:20:00|4992.6|4989.6|4992.5|4989.5|4993|4990|4992.2|4989.2|0
1602545100000|2020-10-12 23:25:00|4992.2|4989.2|4990.4|4987.4|4992.5|4989.5|4990.1|4987.1|0
1602545400000|2020-10-12 23:30:00|4990.3|4987.3|4986.9|4983.9|4991.3|4988.3|4986.9|4983.9|0
1602545700000|2020-10-12 23:35:00|4987.2|4984.2|4986.3|4983.3|4987.5|4984.5|4985.8|4982.8|0
1602546000000|2020-10-12 23:40:00|4986.4|4983.4|4987.5|4984.5|4987.8|4984.8|4986.1|4983.1|0
1602546300000|2020-10-12 23:45:00|4987.8|4984.8|4988.1|4985.1|4988.4|4985.4|4987.2|4984.2|0
1602546600000|2020-10-12 23:50:00|4988.4|4985.4|4988.7|4985.7|4989|4986|4987.8|4984.8|0
1602546900000|2020-10-12 23:55:00|4989|4986|4988.7|4985.7|4990|4987|4988.7|4985.7|0
1602547200000|2020-10-13 00:00:00|4989|4986|4984.7|4981.7|4990.1|4987.1|4984.4|4981.4|0
1602547500000|2020-10-13 00:05:00|4984.6|4981.6|4981.9|4978.9|4985.6|4982.6|4981.7|4978.7|0
1602547800000|2020-10-13 00:10:00|4982|4979|4979.4|4976.4|4983.3|4980.3|4979.2|4976.2|0
1602548100000|2020-10-13 00:15:00|4979.5|4976.5|4978.4|4975.4|4983.4|4980.4|4976.9|4973.9|0
1602548400000|2020-10-13 00:20:00|4978.5|4975.5|4981.5|4978.5|4981.5|4978.5|4977|4974|0
1602548700000|2020-10-13 00:25:00|4981.6|4978.6|4981.5|4978.5|4981.6|4978.6|4980|4977|0
1602549000000|2020-10-13 00:30:00|4981.3|4978.3|4976.9|4973.9|4981.6|4978.6|4976.9|4973.9|0
1602549300000|2020-10-13 00:35:00|4977|4974|4980.7|4977.7|4981.4|4978.4|4973.9|4970.9|0
1602549600000|2020-10-13 00:40:00|4980.9|4977.9|4977.7|4974.7|4981.4|4978.4|4977|4974|0
1602549900000|2020-10-13 00:45:00|4977.8|4974.8|4977.3|4974.3|4978.5|4975.5|4975.4|4972.4|0
1602550200000|2020-10-13 00:50:00|4977.2|4974.2|4977.8|4974.8|4978.7|4975.7|4975.9|4972.9|0
1602550500000|2020-10-13 00:55:00|4978|4975|4979.3|4976.3|4979.4|4976.4|4977|4974|0
1602550800000|2020-10-13 01:00:00|4979.2|4976.2|4975.7|4972.7|4979.4|4976.4|4975|4972|0
1602551100000|2020-10-13 01:05:00|4975.9|4972.9|4974.9|4971.9|4976.5|4973.5|4974.9|4971.9|0
1602551400000|2020-10-13 01:10:00|4974.4|4971.4|4974.3|4971.3|4975|4972|4972|4969|0
1602551700000|2020-10-13 01:15:00|4974|4971|4978|4975|4979.6|4976.6|4973.6|4970.6|0
1602552000000|2020-10-13 01:20:00|4977.9|4974.9|4976.5|4973.5|4978|4975|4975|4972|0
1602552300000|2020-10-13 01:25:00|4976.4|4973.4|4975.3|4972.3|4976.5|4973.5|4974.6|4971.6|0
1602552600000|2020-10-13 01:30:00|4975.1|4972.1|4974.7|4971.7|4975.1|4972.1|4973.1|4970.1|0
1602552900000|2020-10-13 01:35:00|4974.6|4971.6|4973.1|4970.1|4976.1|4973.1|4973.1|4970.1|0
1602553200000|2020-10-13 01:40:00|4972.9|4969.9|4973.5|4970.5|4974.2|4971.2|4972.4|4969.4|0
1602553500000|2020-10-13 01:45:00|4973|4970|4975.2|4972.2|4975.2|4972.2|4969.1|4966.1|0
1602553800000|2020-10-13 01:50:00|4975.1|4972.1|4976.7|4973.7|4976.7|4973.7|4974.4|4971.4|0
1602554100000|2020-10-13 01:55:00|4976.8|4973.8|4974|4971|4976.8|4973.8|4973.2|4970.2|0
1602554400000|2020-10-13 02:00:00|4973.9|4970.9|4972.6|4969.6|4975.5|4972.5|4972.6|4969.6|0
1602554700000|2020-10-13 02:05:00|4972.3|4969.3|4974|4971|4974|4971|4971|4968|0
1602555000000|2020-10-13 02:10:00|4974.1|4971.1|4975.4|4972.4|4975.4|4972.4|4973.9|4970.9|0
1602555300000|2020-10-13 02:15:00|4975.9|4972.9|4975.2|4972.2|4976.8|4973.8|4973.9|4970.9|0
1602555600000|2020-10-13 02:20:00|4975.3|4972.3|4973.8|4970.8|4975.3|4972.3|4973.8|4970.8|0
1602555900000|2020-10-13 02:25:00|4973.9|4970.9|4973.2|4970.2|4973.9|4970.9|4970.9|4967.9|0
1602556200000|2020-10-13 02:30:00|4972.9|4969.9|4973.9|4970.9|4974.6|4971.6|4971.7|4968.7|0
1602556500000|2020-10-13 02:35:00|4974.4|4971.4|4976.8|4973.8|4976.8|4973.8|4974.4|4971.4|0
1602556800000|2020-10-13 02:40:00|4976.9|4973.9|4976.2|4973.2|4976.9|4973.9|4976.2|4973.2|0
1602557100000|2020-10-13 02:45:00|4976.4|4973.4|4976.9|4973.9|4976.9|4973.9|4975.4|4972.4|0
1602557400000|2020-10-13 02:50:00|4977|4974|4978.4|4975.4|4978.4|4975.4|4976.9|4973.9|0
1602557700000|2020-10-13 02:55:00|4977.7|4974.7|4979.8|4976.8|4979.8|4976.8|4977|4974|0
1602558000000|2020-10-13 03:00:00|4979.3|4976.3|4979.1|4976.1|4979.8|4976.8|4977.7|4974.7|0
1602558300000|2020-10-13 03:05:00|4979.8|4976.8|4977.5|4974.5|4979.8|4976.8|4976.8|4973.8|0
1602558600000|2020-10-13 03:10:00|4978.2|4975.2|4979|4976|4979.8|4976.8|4978.2|4975.2|0
1602558900000|2020-10-13 03:15:00|4978.8|4975.8|4978.3|4975.3|4979.8|4976.8|4978.3|4975.3|0
1602559200000|2020-10-13 03:20:00|4978.4|4975.4|4977.6|4974.6|4978.4|4975.4|4976.2|4973.2|0
1602559500000|2020-10-13 03:25:00|4977.8|4974.8|4979.1|4976.1|4979.8|4976.8|4977.8|4974.8|0
1602559800000|2020-10-13 03:30:00|4978.4|4975.4|4984.1|4981.1|4984.2|4981.2|4978.4|4975.4|0
1602560100000|2020-10-13 03:35:00|4983.9|4980.9|4983.5|4980.5|4984.2|4981.2|4982.7|4979.7|0
1602560400000|2020-10-13 03:40:00|4982.8|4979.8|4982.7|4979.7|4983.5|4980.5|4982.1|4979.1|0
1602560700000|2020-10-13 03:45:00|4982.2|4979.2|4980.5|4977.5|4982.2|4979.2|4979.8|4976.8|0
1602561000000|2020-10-13 03:50:00|4980.8|4977.8|4979.8|4976.8|4981.2|4978.2|4979.8|4976.8|0
1602561300000|2020-10-13 03:55:00|4980.1|4977.1|4981|4978|4982.3|4979.3|4980.1|4977.1|0
1602561600000|2020-10-13 04:00:00|4980.9|4977.9|4980.7|4977.7|4980.9|4977.9|4979.5|4976.5|0
1602561900000|2020-10-13 04:05:00|4980.6|4977.6|4978.4|4975.4|4980.7|4977.7|4977.7|4974.7|0
1602562200000|2020-10-13 04:10:00|4978.5|4975.5|4980.6|4977.6|4980.6|4977.6|4978.5|4975.5|0
1602562500000|2020-10-13 04:15:00|4980.1|4977.1|4979.2|4976.2|4980.1|4977.1|4978.5|4975.5|0
1602562800000|2020-10-13 04:20:00|4979.1|4976.1|4977.8|4974.8|4979.1|4976.1|4977.8|4974.8|0
1602563100000|2020-10-13 04:25:00|4978.1|4975.1|4980.7|4977.7|4982.2|4979.2|4977.8|4974.8|0
1602563400000|2020-10-13 04:30:00|4980.6|4977.6|4981.1|4978.1|4982.6|4979.6|4979.3|4976.3|0
1602563700000|2020-10-13 04:35:00|4981|4978|4982.5|4979.5|4982.5|4979.5|4981|4978|0
1602564000000|2020-10-13 04:40:00|4982.8|4979.8|4981|4978|4983.8|4980.8|4981|4978|0
1602564300000|2020-10-13 04:45:00|4981.3|4978.3|4981|4978|4982.4|4979.4|4981|4978|0
1602564600000|2020-10-13 04:50:00|4981.5|4978.5|4982.4|4979.4|4982.4|4979.4|4981.5|4978.5|0
1602564900000|2020-10-13 04:55:00|4982.5|4979.5|4982.5|4979.5|4982.5|4979.5|4981|4978|0
1602565200000|2020-10-13 05:00:00|4983|4980|4985.3|4982.3|4985.3|4982.3|4982.4|4979.4|0
1602565500000|2020-10-13 05:05:00|4985.2|4982.2|4983.7|4980.7|4985.2|4982.2|4982.2|4979.2|0
1602565800000|2020-10-13 05:10:00|4983.6|4980.6|4984.6|4981.6|4985.9|4982.9|4983.6|4980.6|0
1602566100000|2020-10-13 05:15:00|4984.9|4981.9|4985.6|4982.6|4986.8|4983.8|4983.9|4980.9|0
1602566400000|2020-10-13 05:20:00|4985.7|4982.7|4986.1|4983.1|4987.5|4984.5|4985.7|4982.7|0
1602566700000|2020-10-13 05:25:00|4986.3|4983.3|4989.2|4986.2|4990.5|4987.5|4986.1|4983.1|0
1602567000000|2020-10-13 05:30:00|4989.9|4986.9|4985.9|4982.9|4990.5|4987.5|4985.9|4982.9|0
1602567300000|2020-10-13 05:35:00|4986|4983|4988.3|4985.3|4989.1|4986.1|4986|4983|0
1602567600000|2020-10-13 05:40:00|4987.6|4984.6|4987.9|4984.9|4989.2|4986.2|4986.3|4983.3|0
1602567900000|2020-10-13 05:45:00|4987.4|4984.4|4985.5|4982.5|4987.9|4984.9|4984.8|4981.8|0
1602568200000|2020-10-13 05:50:00|4985.3|4982.3|4986.1|4983.1|4987.6|4984.6|4984.8|4981.8|0
1602568500000|2020-10-13 05:55:00|4986.2|4983.2|4987.7|4984.7|4987.8|4984.8|4986.2|4983.2|0
1602568800000|2020-10-13 06:00:00|4987.6|4984.6|4984.1|4982.1|4988.2|4985.6|4983.1|4981.1|207
1602569100000|2020-10-13 06:05:00|4984.3|4982.3|4984.3|4982.3|4984.3|4982.3|4982.8|4980.8|67
1602569400000|2020-10-13 06:10:00|4984.6|4982.6|4987.1|4985.1|4987.3|4985.3|4984.3|4982.3|64
1602569700000|2020-10-13 06:15:00|4986.8|4984.8|4989.8|4987.8|4990.3|4988.3|4985.6|4983.6|60
1602570000000|2020-10-13 06:20:00|4990.1|4988.1|4987.6|4985.6|4990.6|4988.6|4987.3|4985.3|65
1602570300000|2020-10-13 06:25:00|4987.3|4985.3|4988.6|4986.6|4990.3|4988.3|4987.3|4985.3|1144
1602570600000|2020-10-13 06:30:00|4987.6|4985.6|4984.8|4982.8|4988.3|4986.3|4984.6|4982.6|82
1602570900000|2020-10-13 06:35:00|4985.1|4983.1|4980.8|4978.8|4985.6|4983.6|4977.8|4975.8|211
1602571200000|2020-10-13 06:40:00|4981.1|4979.1|4980.3|4978.3|4982.3|4980.3|4979.6|4977.6|104
1602571500000|2020-10-13 06:45:00|4980.1|4978.1|4977.8|4975.8|4980.3|4978.3|4976.8|4974.8|267
1602571800000|2020-10-13 06:50:00|4978.1|4976.1|4979.3|4977.3|4979.6|4977.6|4977.6|4975.6|142
1602572100000|2020-10-13 06:55:00|4979.1|4977.1|4980.3|4978.3|4980.3|4978.3|4977.6|4975.6|280
1602572400000|2020-10-13 07:00:00|4979.8|4978.8|4970.6|4969.6|4980.3|4979.3|4966.1|4965.1|2356
1602572700000|2020-10-13 07:05:00|4970.3|4969.3|4964.8|4963.8|4971.6|4970.6|4961.6|4960.6|1042
1602573000000|2020-10-13 07:10:00|4964.6|4963.6|4962.3|4961.3|4967.8|4966.8|4959.6|4958.6|5431
1602573300000|2020-10-13 07:15:00|4962.6|4961.6|4949.6|4948.6|4962.6|4961.6|4949.1|4948.1|1175
1602573600000|2020-10-13 07:20:00|4949.8|4948.8|4950.8|4949.8|4952.3|4951.3|4943.6|4942.6|2780
1602573900000|2020-10-13 07:25:00|4950.6|4949.6|4954.8|4953.8|4955.3|4954.3|4943.8|4942.8|2529
1602574200000|2020-10-13 07:30:00|4955.1|4954.1|4947.3|4946.3|4955.3|4954.3|4946.3|4945.3|923
1602574500000|2020-10-13 07:35:00|4947.1|4946.1|4955.6|4954.6|4956.1|4955.1|4944.6|4943.6|643
1602574800000|2020-10-13 07:40:00|4955.8|4954.8|4955.8|4954.8|4956.3|4955.3|4951.8|4950.8|366
1602575100000|2020-10-13 07:45:00|4956.1|4955.1|4956.3|4955.3|4956.8|4955.8|4951.1|4950.1|578
1602575400000|2020-10-13 07:50:00|4956.1|4955.1|4954.8|4953.8|4957.8|4956.8|4953.8|4952.8|589
1602575700000|2020-10-13 07:55:00|4954.6|4953.6|4953.8|4952.8|4956.6|4955.6|4952.3|4951.3|939
1602576000000|2020-10-13 08:00:00|4954.1|4953.1|4963.6|4962.6|4965.6|4964.6|4954.1|4953.1|662
1602576300000|2020-10-13 08:05:00|4963.8|4962.8|4962.8|4961.8|4964.1|4963.1|4959.1|4958.1|3447
1602576600000|2020-10-13 08:10:00|4963.1|4962.1|4959.8|4958.8|4966.3|4965.3|4959.6|4958.6|2832
1602576900000|2020-10-13 08:15:00|4959.6|4958.6|4959.3|4958.3|4961.3|4960.3|4957.8|4956.8|418
1602577200000|2020-10-13 08:20:00|4959.6|4958.6|4961.3|4960.3|4963.1|4962.1|4957.8|4956.8|8182
1602577500000|2020-10-13 08:25:00|4961.1|4960.1|4962.3|4961.3|4964.3|4963.3|4960.8|4959.8|458
1602577800000|2020-10-13 08:30:00|4962.1|4961.1|4965.3|4964.3|4968.1|4967.1|4962.1|4961.1|1700
1602578100000|2020-10-13 08:35:00|4965.1|4964.1|4959.3|4958.3|4965.8|4964.8|4957.6|4956.6|1093
1602578400000|2020-10-13 08:40:00|4959.6|4958.6|4960.3|4959.3|4962.6|4961.6|4959.3|4958.3|519
1602578700000|2020-10-13 08:45:00|4960.6|4959.6|4962.6|4961.6|4964.3|4963.3|4959.1|4958.1|5947
1602579000000|2020-10-13 08:50:00|4962.3|4961.3|4963.3|4962.3|4964.1|4963.1|4960.3|4959.3|6629
1602579300000|2020-10-13 08:55:00|4963.6|4962.6|4966.3|4965.3|4966.3|4965.3|4962.8|4961.8|498
1602579600000|2020-10-13 09:00:00|4966.1|4965.1|4965.1|4964.1|4966.3|4965.3|4960.3|4959.3|449
1602579900000|2020-10-13 09:05:00|4964.8|4963.8|4964.8|4963.8|4967.3|4966.3|4962.8|4961.8|521
1602580200000|2020-10-13 09:10:00|4964.6|4963.6|4967.3|4966.3|4968.8|4967.8|4963.6|4962.6|417
1602580500000|2020-10-13 09:15:00|4967.6|4966.6|4970.3|4969.3|4970.6|4969.6|4965.3|4964.3|510
1602580800000|2020-10-13 09:20:00|4970.6|4969.6|4968.6|4967.6|4971.6|4970.6|4967.8|4966.8|9742
1602581100000|2020-10-13 09:25:00|4968.8|4967.8|4967.8|4966.8|4970.6|4969.6|4966.6|4965.6|649
1602581400000|2020-10-13 09:30:00|4967.6|4966.6|4963.6|4962.6|4968.6|4967.6|4963.1|4962.1|507
1602581700000|2020-10-13 09:35:00|4963.8|4962.8|4965.8|4964.8|4968.3|4967.3|4963.6|4962.6|16111
1602582000000|2020-10-13 09:40:00|4966.1|4965.1|4965.3|4964.3|4966.3|4965.3|4961.6|4960.6|4086
1602582300000|2020-10-13 09:45:00|4965.1|4964.1|4962.6|4961.6|4965.3|4964.3|4961.6|4960.6|224
1602582600000|2020-10-13 09:50:00|4962.3|4961.3|4962.3|4961.3|4964.3|4963.3|4959.1|4958.1|309
1602582900000|2020-10-13 09:55:00|4962.6|4961.6|4963.3|4962.3|4965.6|4964.6|4961.3|4960.3|253
1602583200000|2020-10-13 10:00:00|4963.1|4962.1|4959.6|4958.6|4963.6|4962.6|4958.3|4957.3|830
1602583500000|2020-10-13 10:05:00|4959.8|4958.8|4960.8|4959.8|4961.1|4960.1|4957.8|4956.8|202
1602583800000|2020-10-13 10:10:00|4960.6|4959.6|4963.3|4962.3|4965.6|4964.6|4960.6|4959.6|3182
1602584100000|2020-10-13 10:15:00|4963.1|4962.1|4965.1|4964.1|4966.6|4965.6|4962.8|4961.8|838
1602584400000|2020-10-13 10:20:00|4965.3|4964.3|4963.8|4962.8|4965.3|4964.3|4963.6|4962.6|380
1602584700000|2020-10-13 10:25:00|4964.1|4963.1|4967.3|4966.3|4968.6|4967.6|4963.8|4962.8|312
1602585000000|2020-10-13 10:30:00|4967.6|4966.6|4967.3|4966.3|4968.8|4967.8|4966.8|4965.8|349
1602585300000|2020-10-13 10:35:00|4967.6|4966.6|4968.3|4967.3|4970.1|4969.1|4967.6|4966.6|483
1602585600000|2020-10-13 10:40:00|4968.1|4967.1|4963.1|4962.1|4968.3|4967.3|4963.1|4962.1|717
1602585900000|2020-10-13 10:45:00|4962.8|4961.8|4965.3|4964.3|4965.6|4964.6|4962.3|4961.3|214
1602586200000|2020-10-13 10:50:00|4965.1|4964.1|4962.3|4961.3|4965.3|4964.3|4960.6|4959.6|339
1602586500000|2020-10-13 10:55:00|4962.6|4961.6|4963.3|4962.3|4964.1|4963.1|4961.6|4960.6|186
1602586800000|2020-10-13 11:00:00|4963.1|4962.1|4963.8|4962.8|4965.3|4964.3|4962.3|4961.3|724
1602587100000|2020-10-13 11:05:00|4963.6|4962.6|4965.3|4964.3|4965.6|4964.6|4963.1|4962.1|141
1602587400000|2020-10-13 11:10:00|4965.6|4964.6|4966.6|4965.6|4967.8|4966.8|4965.3|4964.3|361
1602587700000|2020-10-13 11:15:00|4966.8|4965.8|4966.3|4965.3|4968.3|4967.3|4964.6|4963.6|186
1602588000000|2020-10-13 11:20:00|4966.6|4965.6|4966.1|4965.1|4966.6|4965.6|4964.6|4963.6|10265
1602588300000|2020-10-13 11:25:00|4965.8|4964.8|4968.3|4967.3|4969.8|4968.8|4965.3|4964.3|241
1602588600000|2020-10-13 11:30:00|4968.1|4967.1|4966.8|4965.8|4969.3|4968.3|4966.6|4965.6|289
1602588900000|2020-10-13 11:35:00|4967.1|4966.1|4965.8|4964.8|4967.8|4966.8|4965.6|4964.6|214
1602589200000|2020-10-13 11:40:00|4966|4965|4966|4965|4966.5|4965.5|4963.8|4962.8|1400
1602589500000|2020-10-13 11:45:00|4965.8|4964.8|4961.5|4960.5|4966|4965|4961.3|4960.3|7327
1602589800000|2020-10-13 11:50:00|4961.3|4960.3|4959|4958|4961.8|4960.8|4956.3|4955.3|1674
1602590100000|2020-10-13 11:55:00|4959.3|4958.3|4960.8|4959.8|4961.5|4960.5|4959|4958|240
1602590400000|2020-10-13 12:00:00|4960.5|4959.5|4960.8|4959.8|4962.3|4961.3|4958.8|4957.8|174
1602590700000|2020-10-13 12:05:00|4961|4960|4960.5|4959.5|4961.5|4960.5|4959.5|4958.5|169
1602591000000|2020-10-13 12:10:00|4960.8|4959.8|4960.3|4959.3|4961.8|4960.8|4960.3|4959.3|363
1602591300000|2020-10-13 12:15:00|4960|4959|4962.5|4961.5|4963|4962|4960|4959|566
1602591600000|2020-10-13 12:20:00|4962.3|4961.3|4956.5|4955.5|4962.3|4961.3|4955.8|4954.8|556
1602591900000|2020-10-13 12:25:00|4956.3|4955.3|4958|4957|4958|4957|4955|4954|194
1602592200000|2020-10-13 12:30:00|4958.3|4957.3|4958|4957|4959.3|4958.3|4956.8|4955.8|339
1602592500000|2020-10-13 12:35:00|4957.8|4956.8|4955.3|4954.3|4958.8|4957.8|4954.8|4953.8|908
1602592800000|2020-10-13 12:40:00|4955.5|4954.5|4952.5|4951.5|4957|4956|4951.8|4950.8|278
1602593100000|2020-10-13 12:45:00|4952.3|4951.3|4950.5|4949.5|4952.8|4951.8|4949.3|4948.3|2687
1602593400000|2020-10-13 12:50:00|4950.8|4949.8|4944.8|4943.8|4951.3|4950.3|4943.3|4942.3|629
1602593700000|2020-10-13 12:55:00|4944.5|4943.5|4950.8|4949.8|4950.8|4949.8|4944|4943|711
1602594000000|2020-10-13 13:00:00|4951|4950|4946.5|4945.5|4951.3|4950.3|4945.8|4944.8|660
1602594300000|2020-10-13 13:05:00|4946.3|4945.3|4947.5|4946.5|4949.3|4948.3|4945|4944|181
1602594600000|2020-10-13 13:10:00|4947.3|4946.3|4948|4947|4948.8|4947.8|4944.3|4943.3|271
1602594900000|2020-10-13 13:15:00|4948.3|4947.3|4947.3|4946.3|4949|4948|4945.5|4944.5|883
1602595200000|2020-10-13 13:20:00|4947|4946|4946.3|4945.3|4947.5|4946.5|4940.8|4939.8|923
1602595500000|2020-10-13 13:25:00|4946.5|4945.5|4947.3|4946.3|4948.3|4947.3|4945.8|4944.8|344
1602595800000|2020-10-13 13:30:00|4947.5|4946.5|4943.8|4942.8|4947.5|4946.5|4940.8|4939.8|3587
1602596100000|2020-10-13 13:35:00|4943.5|4942.5|4938.8|4937.8|4946.5|4945.5|4938|4937|1376
1602596400000|2020-10-13 13:40:00|4939|4938|4942.8|4941.8|4946|4945|4938.3|4937.3|578
1602596700000|2020-10-13 13:45:00|4942.5|4941.5|4944.5|4943.5|4945.3|4944.3|4939|4938|340
1602597000000|2020-10-13 13:50:00|4944.8|4943.8|4940.5|4939.5|4945.8|4944.8|4939.8|4938.8|226
1602597300000|2020-10-13 13:55:00|4940.3|4939.3|4944|4943|4944.5|4943.5|4940|4939|354
1602597600000|2020-10-13 14:00:00|4944.3|4943.3|4941.8|4940.8|4945.8|4944.8|4940|4939|463
1602597900000|2020-10-13 14:05:00|4941.5|4940.5|4938.3|4937.3|4942.3|4941.3|4935.3|4934.3|1903
1602598200000|2020-10-13 14:10:00|4938.5|4937.5|4936.8|4935.8|4939.3|4938.3|4931.8|4930.8|926
1602598500000|2020-10-13 14:15:00|4937.3|4936.3|4943.8|4942.8|4944.3|4943.3|4936.3|4935.3|3486
1602598800000|2020-10-13 14:20:00|4944|4943|4948.5|4947.5|4948.5|4947.5|4943.5|4942.5|443
1602599100000|2020-10-13 14:25:00|4948.8|4947.8|4946.5|4945.5|4949|4948|4945.3|4944.3|633
1602599400000|2020-10-13 14:30:00|4946.8|4945.8|4941.5|4940.5|4946.8|4945.8|4939.3|4938.3|568
1602599700000|2020-10-13 14:35:00|4941.8|4940.8|4940.5|4939.5|4944|4943|4939.5|4938.5|459
1602600000000|2020-10-13 14:40:00|4940.3|4939.3|4933.5|4932.5|4941.3|4940.3|4932.8|4931.8|7004
1602600300000|2020-10-13 14:45:00|4933.3|4932.3|4932.5|4931.5|4936.8|4935.8|4931.8|4930.8|7398
1602600600000|2020-10-13 14:50:00|4932.3|4931.3|4933|4932|4934|4933|4928.5|4927.5|8352
1602600900000|2020-10-13 14:55:00|4932.8|4931.8|4941.5|4940.5|4942.5|4941.5|4932.5|4931.5|727
1602601200000|2020-10-13 15:00:00|4941.8|4940.8|4938|4937|4942.3|4941.3|4937|4936|474
1602601500000|2020-10-13 15:05:00|4937.8|4936.8|4941.3|4940.3|4941.5|4940.5|4936.8|4935.8|433
1602601800000|2020-10-13 15:10:00|4941.5|4940.5|4940.5|4939.5|4943.3|4942.3|4939.3|4938.3|485
1602602100000|2020-10-13 15:15:00|4940.8|4939.8|4941.3|4940.3|4941.5|4940.5|4936.8|4935.8|401
1602602400000|2020-10-13 15:20:00|4941|4940|4942.8|4941.8|4944.5|4943.5|4940.8|4939.8|663
1602602700000|2020-10-13 15:25:00|4943|4942|4941.5|4940.5|4944.3|4943.3|4941.3|4940.3|953
1602603000000|2020-10-13 15:30:00|4942|4940|4948.5|4946.5|4948.5|4946.5|4941.5|4939.5|4340
1602603300000|2020-10-13 15:35:00|4948.3|4946.3|4946.8|4944.8|4950.3|4948.3|4945.8|4943.8|1434
1602603600000|2020-10-13 15:40:00|4947.3|4945.3|4945.5|4943.5|4948.8|4946.8|4944.5|4942.5|378
1602603900000|2020-10-13 15:45:00|4945.3|4943.3|4947|4945|4947.8|4945.8|4945.3|4943.3|4856
1602604200000|2020-10-13 15:50:00|4946.8|4944.8|4949.3|4947.3|4949.3|4947.3|4946.8|4944.8|118
1602604500000|2020-10-13 15:55:00|4949.5|4947.5|4949.5|4947.5|4950.3|4948.3|4948.8|4946.8|145
1602604800000|2020-10-13 16:00:00|4949.8|4947.8|4948|4946|4950.3|4948.3|4947.8|4945.8|150
1602605100000|2020-10-13 16:05:00|4948.3|4946.3|4948|4946|4949.3|4947.3|4946.8|4944.8|107
1602605400000|2020-10-13 16:10:00|4948.3|4946.3|4944.3|4942.3|4948.3|4946.3|4942.5|4940.5|209
1602605700000|2020-10-13 16:15:00|4944.5|4942.5|4944.8|4942.8|4945.5|4943.5|4943.8|4941.8|77
1602606000000|2020-10-13 16:20:00|4944.5|4942.5|4947.5|4945.5|4947.5|4945.5|4944|4942|35
1602606300000|2020-10-13 16:25:00|4947.8|4945.8|4947.8|4945.8|4948.5|4946.5|4947|4945|110
1602606600000|2020-10-13 16:30:00|4948|4946|4946|4944|4948.3|4946.3|4945.8|4943.8|113
1602606900000|2020-10-13 16:35:00|4945.8|4943.8|4944|4942|4946.5|4944.5|4942.3|4940.3|83
1602607200000|2020-10-13 16:40:00|4943.8|4941.8|4945|4943|4945|4943|4943.5|4941.5|75
1602607500000|2020-10-13 16:45:00|4945.3|4943.3|4947.8|4945.8|4948.3|4946.3|4944.8|4942.8|141
1602607800000|2020-10-13 16:50:00|4947.5|4945.5|4949.5|4947.5|4949.8|4947.8|4947.3|4945.3|73
1602608100000|2020-10-13 16:55:00|4949.3|4947.3|4949.5|4947.5|4950.3|4948.3|4949.3|4947.3|31
1602608400000|2020-10-13 17:00:00|4949.8|4947.8|4948|4946|4950|4948|4947.3|4945.3|28
1602608700000|2020-10-13 17:05:00|4947.8|4945.8|4940.8|4938.8|4948.3|4946.3|4940.5|4938.5|80
1602609000000|2020-10-13 17:10:00|4940.5|4938.5|4944.5|4942.5|4944.8|4942.8|4940.5|4938.5|38
1602609300000|2020-10-13 17:15:00|4945.3|4943.3|4949|4947|4949.5|4947.5|4945|4943|74
1602609600000|2020-10-13 17:20:00|4949.3|4947.3|4946|4944|4949.5|4947.5|4943.5|4941.5|61
1602609900000|2020-10-13 17:25:00|4945.8|4943.8|4947|4945|4947.3|4945.3|4945|4943|12
1602610200000|2020-10-13 17:30:00|4946.8|4944.8|4946.5|4944.5|4947.5|4945.5|4945|4943|30
1602610500000|2020-10-13 17:35:00|4946.3|4944.3|4945.8|4943.8|4947|4945|4945.5|4943.5|84
1602610800000|2020-10-13 17:40:00|4946|4944|4944|4942|4947.5|4945.5|4943.5|4941.5|37
1602611100000|2020-10-13 17:45:00|4943.8|4941.8|4943.3|4941.3|4944.8|4942.8|4942.8|4940.8|52
1602611400000|2020-10-13 17:50:00|4942.8|4940.8|4942.5|4940.5|4944|4942|4941.8|4939.8|74
1602611700000|2020-10-13 17:55:00|4942.8|4940.8|4937.5|4935.5|4942.8|4940.8|4936.5|4934.5|33
1602612000000|2020-10-13 18:00:00|4937.3|4935.3|4937.5|4935.5|4938.3|4936.3|4935.5|4933.5|70
1602612300000|2020-10-13 18:05:00|4937.8|4935.8|4937.5|4935.5|4938.8|4936.8|4936.3|4934.3|34
1602612600000|2020-10-13 18:10:00|4937.8|4935.8|4940.3|4938.3|4940.5|4938.5|4936.8|4934.8|3
1602612900000|2020-10-13 18:15:00|4940|4938|4942|4940|4942|4940|4939|4937|10
1602613200000|2020-10-13 18:20:00|4941.8|4939.8|4941|4939|4942|4940|4938.8|4936.8|67
1602613500000|2020-10-13 18:25:00|4940.8|4938.8|4934.3|4932.3|4941|4939|4933.8|4931.8|68
1602613800000|2020-10-13 18:30:00|4934.5|4932.5|4935|4933|4936|4934|4929.5|4927.5|172
1602614100000|2020-10-13 18:35:00|4934.8|4932.8|4934.5|4932.5|4935|4933|4931.8|4929.8|41
1602614400000|2020-10-13 18:40:00|4934.3|4932.3|4934.5|4932.5|4934.5|4932.5|4931.5|4929.5|34
1602614700000|2020-10-13 18:45:00|4934.8|4932.8|4934|4932|4936.8|4934.8|4932|4930|73
1602615000000|2020-10-13 18:50:00|4934.3|4932.3|4934.5|4932.5|4935.5|4933.5|4933.5|4931.5|47
1602615300000|2020-10-13 18:55:00|4934.8|4932.8|4938.8|4936.8|4940.5|4938.5|4934.8|4932.8|111
1602615600000|2020-10-13 19:00:00|4939|4937|4942.8|4940.8|4942.8|4940.8|4938.3|4936.3|74
1602615900000|2020-10-13 19:05:00|4942.5|4940.5|4942|4940|4942.8|4940.8|4941.8|4939.8|38
1602616200000|2020-10-13 19:10:00|4942.3|4940.3|4944.5|4942.5|4945.5|4943.5|4941.8|4939.8|34
1602616500000|2020-10-13 19:15:00|4944.8|4942.8|4945.8|4943.8|4945.8|4943.8|4943.3|4941.3|45
1602616800000|2020-10-13 19:20:00|4945.5|4943.5|4950.3|4948.3|4950.8|4948.8|4945.5|4943.5|84
1602617100000|2020-10-13 19:25:00|4950.5|4948.5|4950.8|4948.8|4951.5|4949.5|4949.8|4947.8|122
1602617400000|2020-10-13 19:30:00|4951|4949|4951|4949|4952.3|4950.3|4950.3|4948.3|52
1602617700000|2020-10-13 19:35:00|4951.3|4949.3|4950|4948|4952.3|4950.3|4949.3|4947.3|54
1602618000000|2020-10-13 19:40:00|4950.3|4948.3|4949.5|4947.5|4952|4950|4949|4947|59
1602618300000|2020-10-13 19:45:00|4949.8|4947.8|4947.5|4945.5|4950.5|4948.5|4947.5|4945.5|74
1602618600000|2020-10-13 19:50:00|4947.8|4945.8|4946.8|4944.8|4949.5|4947.5|4946.3|4944.3|116
1602618900000|2020-10-13 19:55:00|4947|4945|4941.8|4939.8|4947.3|4945.3|4941.8|4939.8|128
1602619200000|2020-10-13 20:00:00|4942|4938|4942.7|4938.7|4945.6|4941.6|4941.8|4937.8|0
1602619500000|2020-10-13 20:05:00|4942.6|4938.6|4943.6|4939.6|4943.8|4939.8|4939.7|4935.7|0
1602619800000|2020-10-13 20:10:00|4943.4|4939.4|4946.3|4942.3|4946.8|4942.8|4943|4939|0
1602620100000|2020-10-13 20:15:00|4946.2|4942.2|4946|4942|4946.3|4942.3|4946|4942|0
1602620400000|2020-10-13 20:20:00|4946.1|4942.1|4946.3|4942.3|4946.3|4942.3|4946|4942|0
1602620700000|2020-10-13 20:25:00|4946.4|4942.4|4946.9|4942.9|4947.1|4943.1|4946.1|4942.1|0
1602621000000|2020-10-13 20:30:00|4946.6|4942.6|4945.5|4941.5|4948.7|4944.7|4943.5|4939.5|0
1602621300000|2020-10-13 20:35:00|4945.6|4941.6|4943.9|4939.9|4945.8|4941.8|4943.2|4939.2|0
1602621600000|2020-10-13 20:40:00|4944.2|4940.2|4944.8|4940.8|4945.1|4941.1|4943.3|4939.3|0
1602621900000|2020-10-13 20:45:00|4944.9|4940.9|4943.6|4939.6|4945.1|4941.1|4943.3|4939.3|0
1602622200000|2020-10-13 20:50:00|4943.5|4939.5|4942.7|4938.7|4943.9|4939.9|4942.3|4938.3|0
1602622500000|2020-10-13 20:55:00|4942.6|4938.6|4941.8|4937.8|4943.3|4939.3|4940.6|4936.6|0
1602622800000|2020-10-13 21:00:00|4941.9|4937.9|4942.2|4938.2|4942.2|4938.2|4941.9|4937.9|0
1602623100000|2020-10-13 21:05:00|4942.1|4938.1|4942.1|4938.1|4942.1|4938.1|4942.1|4938.1|0
1602623400000|2020-10-13 21:10:00|4942.2|4938.2|4942.6|4938.6|4942.6|4938.6|4942.1|4938.1|0
1602623700000|2020-10-13 21:15:00|4942.4|4938.4|4941.9|4937.9|4942.4|4938.4|4941.8|4937.8|0
1602624000000|2020-10-13 21:20:00|4942.1|4938.1|4941.9|4937.9|4942.1|4938.1|4941.8|4937.8|0
1602624300000|2020-10-13 21:25:00|4941.8|4937.8|4941.8|4937.8|4941.8|4937.8|4941.8|4937.8|0
1602624600000|2020-10-13 21:30:00|4941.7|4937.7|4941.9|4937.9|4941.9|4937.9|4941.6|4937.6|0
1602625200000|2020-10-13 21:40:00|4941.8|4937.8|4941.8|4937.8|4942.1|4938.1|4941.8|4937.8|0
1602625500000|2020-10-13 21:45:00|4942.1|4938.1|4941.8|4937.8|4942.1|4938.1|4941.6|4937.6|0
1602625800000|2020-10-13 21:50:00|4941.9|4937.9|4941.9|4937.9|4941.9|4937.9|4941.8|4937.8|0
1602626100000|2020-10-13 21:55:00|4942.1|4938.1|4942.2|4938.2|4942.2|4938.2|4941.9|4937.9|0
1602626400000|2020-10-13 22:00:00|4941.8|4937.8|4944.1|4940.1|4945|4941|4940.9|4936.9|0
1602626700000|2020-10-13 22:05:00|4944.2|4940.2|4945.3|4941.3|4945.6|4941.6|4943.9|4939.9|0
1602627000000|2020-10-13 22:10:00|4945.6|4941.6|4946|4942|4946.6|4942.6|4945.4|4941.4|0
1602627300000|2020-10-13 22:15:00|4946.1|4942.1|4946.3|4942.3|4947.8|4943.8|4945.4|4941.4|0
1602627600000|2020-10-13 22:20:00|4946.6|4942.6|4946.9|4942.9|4947.5|4943.5|4946.3|4942.3|0
1602627900000|2020-10-13 22:25:00|4946.8|4942.8|4946.3|4942.3|4946.9|4942.9|4946.3|4942.3|0
1602628200000|2020-10-13 22:30:00|4946.6|4942.6|4944.6|4940.6|4946.9|4942.9|4944.3|4940.3|0
1602628500000|2020-10-13 22:35:00|4944.5|4940.5|4944.7|4940.7|4945.1|4941.1|4944.4|4940.4|0
1602628800000|2020-10-13 22:40:00|4944.8|4940.8|4947.5|4943.5|4947.8|4943.8|4944.8|4940.8|0
1602629100000|2020-10-13 22:45:00|4947.6|4943.6|4949.8|4945.8|4949.8|4945.8|4947.4|4943.4|0
1602629400000|2020-10-13 22:50:00|4950.1|4946.1|4951.4|4947.4|4951.7|4947.7|4950.1|4946.1|0
1602629700000|2020-10-13 22:55:00|4951.1|4947.1|4949.4|4945.4|4951.1|4947.1|4949.2|4945.2|0
1602630000000|2020-10-13 23:00:00|4949.5|4945.5|4949.9|4945.9|4950.5|4946.5|4947.9|4943.9|0
1602630300000|2020-10-13 23:05:00|4950|4946|4951.1|4947.1|4951.1|4947.1|4949.5|4945.5|0
1602630600000|2020-10-13 23:10:00|4951|4947|4951.1|4947.1|4951.5|4947.5|4949.8|4945.8|0
1602630900000|2020-10-13 23:15:00|4950.6|4947.6|4951.3|4948.3|4951.9|4948.9|4950.4|4947.4|0
1602631200000|2020-10-13 23:20:00|4951.2|4948.2|4950.6|4947.6|4951.2|4948.2|4949.4|4946.4|0
1602631500000|2020-10-13 23:25:00|4950.7|4947.7|4951.6|4948.6|4952.2|4949.2|4950.7|4947.7|0
1602631800000|2020-10-13 23:30:00|4951.3|4948.3|4951.6|4948.6|4952.5|4949.5|4951.3|4948.3|0
1602632100000|2020-10-13 23:35:00|4951.8|4948.8|4950|4947|4951.8|4948.8|4949.7|4946.7|0
1602632400000|2020-10-13 23:40:00|4950.1|4947.1|4951|4948|4951.5|4948.5|4950.1|4947.1|0
1602632700000|2020-10-13 23:45:00|4950.7|4947.7|4951|4948|4952.3|4949.3|4950|4947|0
1602633000000|2020-10-13 23:50:00|4950.9|4947.9|4950|4947|4951|4948|4949.7|4946.7|0
1602633300000|2020-10-13 23:55:00|4949.9|4946.9|4950.1|4947.1|4950.7|4947.7|4949.7|4946.7|0
1602633600000|2020-10-14 00:00:00|4950.2|4947.2|4950|4947|4952|4949|4946.2|4943.2|0
1602633900000|2020-10-14 00:05:00|4949.9|4946.9|4951.8|4948.8|4956.2|4953.2|4949.7|4946.7|0
1602634200000|2020-10-14 00:10:00|4952.1|4949.1|4953|4950|4953.6|4950.6|4952.1|4949.1|0
1602634500000|2020-10-14 00:15:00|4952.7|4949.7|4948.2|4945.2|4953|4950|4941.7|4938.7|0
1602634800000|2020-10-14 00:20:00|4948.1|4945.1|4950.3|4947.3|4951|4948|4948.1|4945.1|0
1602635100000|2020-10-14 00:25:00|4950.2|4947.2|4950.8|4947.8|4952.2|4949.2|4948|4945|0
1602635400000|2020-10-14 00:30:00|4950.9|4947.9|4950.8|4947.8|4952.3|4949.3|4950.8|4947.8|0
1602635700000|2020-10-14 00:35:00|4950.5|4947.5|4950|4947|4950.8|4947.8|4948.7|4945.7|0
1602636000000|2020-10-14 00:40:00|4949.8|4946.8|4952.1|4949.1|4952.2|4949.2|4949.3|4946.3|0
1602636300000|2020-10-14 00:45:00|4952.2|4949.2|4952.1|4949.1|4952.2|4949.2|4950.6|4947.6|0
1602636600000|2020-10-14 00:50:00|4952.2|4949.2|4953.5|4950.5|4953.5|4950.5|4952.1|4949.1|0
1602636900000|2020-10-14 00:55:00|4953.4|4950.4|4952.1|4949.1|4953.5|4950.5|4952|4949|0
1602637200000|2020-10-14 01:00:00|4953.5|4950.5|4950.7|4947.7|4953.5|4950.5|4949.1|4946.1|0
1602637500000|2020-10-14 01:05:00|4950.8|4947.8|4952.2|4949.2|4953.6|4950.6|4950.7|4947.7|0
1602637800000|2020-10-14 01:10:00|4952.1|4949.1|4954.9|4951.9|4954.9|4951.9|4951.8|4948.8|0
1602638100000|2020-10-14 01:15:00|4954.6|4951.6|4947.1|4944.1|4955|4952|4947.1|4944.1|0
1602638400000|2020-10-14 01:20:00|4947.3|4944.3|4944|4941|4947.8|4944.8|4943.9|4940.9|0
1602638700000|2020-10-14 01:25:00|4944.1|4941.1|4948.4|4945.4|4948.4|4945.4|4944.1|4941.1|0
1602639000000|2020-10-14 01:30:00|4948.5|4945.5|4949.9|4946.9|4950|4947|4946.9|4943.9|0
1602639300000|2020-10-14 01:35:00|4949.6|4946.6|4951.3|4948.3|4951.4|4948.4|4948.5|4945.5|0
1602639600000|2020-10-14 01:40:00|4951.4|4948.4|4951.3|4948.3|4954.2|4951.2|4949.9|4946.9|0
1602639900000|2020-10-14 01:45:00|4951.4|4948.4|4953.8|4950.8|4954.6|4951.6|4951.4|4948.4|0
1602640200000|2020-10-14 01:50:00|4953.5|4950.5|4951.8|4948.8|4954.7|4951.7|4951.8|4948.8|0
1602640500000|2020-10-14 01:55:00|4951.9|4948.9|4951.9|4948.9|4954|4951|4951.8|4948.8|0
1602640800000|2020-10-14 02:00:00|4951.6|4948.6|4949.1|4946.1|4951.9|4948.9|4949|4946|0
1602641100000|2020-10-14 02:05:00|4949.2|4946.2|4952|4949|4953.7|4950.7|4949.2|4946.2|0
1602641400000|2020-10-14 02:10:00|4952.2|4949.2|4954.2|4951.2|4954.9|4951.9|4952|4949|0
1602641700000|2020-10-14 02:15:00|4954.5|4951.5|4956.4|4953.4|4957.8|4954.8|4953.6|4950.6|0
1602642000000|2020-10-14 02:20:00|4956.5|4953.5|4955.9|4952.9|4958|4955|4955.3|4952.3|0
1602642300000|2020-10-14 02:25:00|4955.7|4952.7|4955.2|4952.2|4956.6|4953.6|4955.2|4952.2|0
1602642600000|2020-10-14 02:30:00|4955.7|4952.7|4956.6|4953.6|4958|4955|4955.1|4952.1|0
1602642900000|2020-10-14 02:35:00|4956.9|4953.9|4955.1|4952.1|4957.9|4954.9|4955|4952|0
1602643200000|2020-10-14 02:40:00|4955|4952|4952.2|4949.2|4955.1|4952.1|4952.2|4949.2|0
1602643500000|2020-10-14 02:45:00|4952.3|4949.3|4953.7|4950.7|4955.1|4952.1|4952.2|4949.2|0
1602643800000|2020-10-14 02:50:00|4953.8|4950.8|4955.2|4952.2|4955.9|4952.9|4953.7|4950.7|0
1602644100000|2020-10-14 02:55:00|4955.3|4952.3|4953.7|4950.7|4955.3|4952.3|4953.7|4950.7|0
1602644400000|2020-10-14 03:00:00|4953.9|4950.9|4955.2|4952.2|4956.6|4953.6|4953.7|4950.7|0
1602644700000|2020-10-14 03:05:00|4955.5|4952.5|4956.7|4953.7|4956.7|4953.7|4955.2|4952.2|0
1602645000000|2020-10-14 03:10:00|4956.6|4953.6|4956.6|4953.6|4956.7|4953.7|4955.9|4952.9|0
1602645300000|2020-10-14 03:15:00|4956.7|4953.7|4958.9|4955.9|4959.7|4956.7|4956.6|4953.6|0
1602645600000|2020-10-14 03:20:00|4959.1|4956.1|4959.6|4956.6|4960.4|4957.4|4958.2|4955.2|0
1602645900000|2020-10-14 03:25:00|4959.7|4956.7|4958.9|4955.9|4961.1|4958.1|4958.9|4955.9|0
1602646200000|2020-10-14 03:30:00|4959.6|4956.6|4959.5|4956.5|4960.3|4957.3|4958.2|4955.2|0
1602646500000|2020-10-14 03:35:00|4959.6|4956.6|4961.1|4958.1|4962.4|4959.4|4959.5|4956.5|0
1602646800000|2020-10-14 03:40:00|4961|4958|4958.2|4955.2|4961.1|4958.1|4958.2|4955.2|0
1602647100000|2020-10-14 03:45:00|4958.3|4955.3|4958.3|4955.3|4959.6|4956.6|4958.2|4955.2|0
1602647400000|2020-10-14 03:50:00|4958.2|4955.2|4958.3|4955.3|4958.3|4955.3|4958.2|4955.2|0
1602647700000|2020-10-14 03:55:00|4958.2|4955.2|4957|4954|4958.5|4955.5|4957|4954|0
1602648000000|2020-10-14 04:00:00|4957.1|4954.1|4957.2|4954.2|4958.5|4955.5|4957.1|4954.1|0
1602648300000|2020-10-14 04:05:00|4957.3|4954.3|4963|4960|4963|4960|4957.3|4954.3|0
1602648600000|2020-10-14 04:10:00|4963.1|4960.1|4963|4960|4964.4|4961.4|4963|4960|0
1602648900000|2020-10-14 04:15:00|4962.9|4959.9|4961.7|4958.7|4963.7|4960.7|4961|4958|0
1602649200000|2020-10-14 04:20:00|4961.8|4958.8|4961.5|4958.5|4961.8|4958.8|4961.5|4958.5|0
1602649500000|2020-10-14 04:25:00|4961.2|4958.2|4960|4957|4961.5|4958.5|4960|4957|0
1602649800000|2020-10-14 04:30:00|4959.9|4956.9|4958.5|4955.5|4960|4957|4957|4954|0
1602650100000|2020-10-14 04:35:00|4958.8|4955.8|4958.5|4955.5|4959.2|4956.2|4958.4|4955.4|0
1602650400000|2020-10-14 04:40:00|4958.4|4955.4|4955.5|4952.5|4958.4|4955.4|4955.3|4952.3|0
1602650700000|2020-10-14 04:45:00|4955.4|4952.4|4953.8|4950.8|4956.8|4953.8|4953.8|4950.8|0
1602651000000|2020-10-14 04:50:00|4953.5|4950.5|4952.3|4949.3|4953.7|4950.7|4952|4949|0
1602651300000|2020-10-14 04:55:00|4952.4|4949.4|4953.7|4950.7|4953.7|4950.7|4952.3|4949.3|0
1602651600000|2020-10-14 05:00:00|4953.8|4950.8|4952.3|4949.3|4953.8|4950.8|4952.2|4949.2|0
1602651900000|2020-10-14 05:05:00|4952.2|4949.2|4952.3|4949.3|4955.2|4952.2|4952.2|4949.2|0
1602652200000|2020-10-14 05:10:00|4952.2|4949.2|4951.9|4948.9|4953.8|4950.8|4951.9|4948.9|0
1602652500000|2020-10-14 05:15:00|4952.4|4949.4|4951.7|4948.7|4953.3|4950.3|4951.6|4948.6|0
1602652800000|2020-10-14 05:20:00|4951.6|4948.6|4948.8|4945.8|4951.7|4948.7|4947.2|4944.2|0
1602653100000|2020-10-14 05:25:00|4948.7|4945.7|4949.2|4946.2|4950.3|4947.3|4947.4|4944.4|0
1602653400000|2020-10-14 05:30:00|4949.1|4946.1|4950.7|4947.7|4950.7|4947.7|4948.4|4945.4|0
1602653700000|2020-10-14 05:35:00|4950.6|4947.6|4949.3|4946.3|4950.8|4947.8|4949.3|4946.3|0
1602654000000|2020-10-14 05:40:00|4949.4|4946.4|4952.1|4949.1|4952.1|4949.1|4949.3|4946.3|0
1602654300000|2020-10-14 05:45:00|4952.2|4949.2|4952.1|4949.1|4952.2|4949.2|4952.1|4949.1|0
1602654600000|2020-10-14 05:50:00|4952.2|4949.2|4952.1|4949.1|4952.2|4949.2|4952.1|4949.1|0
1602654900000|2020-10-14 05:55:00|4952.2|4949.2|4950.7|4947.7|4953.5|4950.5|4950.7|4947.7|0
1602655200000|2020-10-14 06:00:00|4950.8|4947.8|4944.8|4942.8|4952.4|4948.9|4944.8|4942.8|451
1602655500000|2020-10-14 06:05:00|4944.5|4942.5|4947.5|4945.5|4947.5|4945.5|4944.5|4942.5|105
1602655800000|2020-10-14 06:10:00|4947.3|4945.3|4947|4945|4947.8|4945.8|4944.3|4942.3|111
1602656100000|2020-10-14 06:15:00|4946.8|4944.8|4948|4946|4948.5|4946.5|4946.8|4944.8|988
1602656400000|2020-10-14 06:20:00|4948.3|4946.3|4950.8|4948.8|4951.8|4949.8|4948.3|4946.3|303
1602656700000|2020-10-14 06:25:00|4951|4949|4950|4948|4951.8|4949.8|4949.8|4947.8|75
1602657000000|2020-10-14 06:30:00|4949.8|4947.8|4953.8|4951.8|4954.3|4952.3|4949|4947|106
1602657300000|2020-10-14 06:35:00|4954|4952|4950.5|4948.5|4954|4952|4950.5|4948.5|84
1602657600000|2020-10-14 06:40:00|4950.8|4948.8|4957.3|4955.3|4957.3|4955.3|4950.8|4948.8|203
1602657900000|2020-10-14 06:45:00|4957|4955|4956|4954|4958.3|4956.3|4955.5|4953.5|915
1602658200000|2020-10-14 06:50:00|4956.3|4954.3|4956.5|4954.5|4958|4956|4955|4953|101
1602658500000|2020-10-14 06:55:00|4956.3|4954.3|4958|4956|4959.5|4957.5|4955.5|4953.5|614
1602658800000|2020-10-14 07:00:00|4956.8|4955.8|4946.5|4945.5|4960.8|4959.8|4945.3|4944.3|3161
1602659100000|2020-10-14 07:05:00|4946|4945|4938.8|4937.8|4946|4945|4936.3|4935.3|4971
1602659400000|2020-10-14 07:10:00|4938.5|4937.5|4943|4942|4947|4946|4937|4936|1057
1602659700000|2020-10-14 07:15:00|4942.8|4941.8|4940.5|4939.5|4944.3|4943.3|4936|4935|1067
1602660000000|2020-10-14 07:20:00|4940.8|4939.8|4942.3|4941.3|4943|4942|4934|4933|1661
1602660300000|2020-10-14 07:25:00|4942.5|4941.5|4947.5|4946.5|4949|4948|4941|4940|1038
1602660600000|2020-10-14 07:30:00|4947.8|4946.8|4946.5|4945.5|4948.8|4947.8|4942|4941|520
1602660900000|2020-10-14 07:35:00|4946.8|4945.8|4943.8|4942.8|4950.3|4949.3|4943.8|4942.8|1177
1602661200000|2020-10-14 07:40:00|4943.3|4942.3|4946.5|4945.5|4946.8|4945.8|4941.8|4940.8|1614
1602661500000|2020-10-14 07:45:00|4946.8|4945.8|4947.5|4946.5|4949.3|4948.3|4944.3|4943.3|619
1602661800000|2020-10-14 07:50:00|4948|4947|4947.3|4946.3|4948|4947|4944.3|4943.3|525
1602662100000|2020-10-14 07:55:00|4947.5|4946.5|4951.8|4950.8|4951.8|4950.8|4946.5|4945.5|2673
1602662400000|2020-10-14 08:00:00|4951.5|4950.5|4956.5|4955.5|4957.3|4956.3|4950.3|4949.3|664
1602662700000|2020-10-14 08:05:00|4956.3|4955.3|4953.5|4952.5|4956.3|4955.3|4952.8|4951.8|1175
1602663000000|2020-10-14 08:10:00|4953.8|4952.8|4955|4954|4957|4956|4953.5|4952.5|2157
1602663300000|2020-10-14 08:15:00|4954.8|4953.8|4953.5|4952.5|4958|4957|4953.3|4952.3|2193
1602663600000|2020-10-14 08:20:00|4953.3|4952.3|4958.8|4957.8|4958.8|4957.8|4952|4951|479
1602663900000|2020-10-14 08:25:00|4959|4958|4964|4963|4964.5|4963.5|4957.8|4956.8|4087
1602664200000|2020-10-14 08:30:00|4964.3|4963.3|4962.5|4961.5|4965.8|4964.8|4961.5|4960.5|601
1602664500000|2020-10-14 08:35:00|4962.3|4961.3|4960|4959|4963.3|4962.3|4958.5|4957.5|318
1602664800000|2020-10-14 08:40:00|4960.3|4959.3|4960.5|4959.5|4964|4963|4959.3|4958.3|571
1602665100000|2020-10-14 08:45:00|4960.3|4959.3|4962.8|4961.8|4965.5|4964.5|4960.3|4959.3|378
1602665400000|2020-10-14 08:50:00|4962.3|4961.3|4963.8|4962.8|4964.8|4963.8|4962.3|4961.3|866
1602665700000|2020-10-14 08:55:00|4964|4963|4957.8|4956.8|4964|4963|4957.8|4956.8|3941
1602666000000|2020-10-14 09:00:00|4957.5|4956.5|4954.3|4953.3|4962.5|4961.5|4953.8|4952.8|1009
1602666300000|2020-10-14 09:05:00|4954.5|4953.5|4955.8|4954.8|4957|4956|4954|4953|331
1602666600000|2020-10-14 09:10:00|4955.5|4954.5|4954|4953|4956.5|4955.5|4952|4951|1264
1602666900000|2020-10-14 09:15:00|4953.8|4952.8|4957.3|4956.3|4959|4958|4953.8|4952.8|1185
1602667200000|2020-10-14 09:20:00|4957.5|4956.5|4957.8|4956.8|4958.8|4957.8|4955.8|4954.8|424
1602667500000|2020-10-14 09:25:00|4958|4957|4958|4957|4959.3|4958.3|4955.5|4954.5|604
1602667800000|2020-10-14 09:30:00|4957.8|4956.8|4955.5|4954.5|4958.3|4957.3|4953.8|4952.8|1417
1602668100000|2020-10-14 09:35:00|4955.8|4954.8|4957.3|4956.3|4957.3|4956.3|4953.3|4952.3|1760
1602668400000|2020-10-14 09:40:00|4957|4956|4957|4956|4961.3|4960.3|4956.8|4955.8|557
1602668700000|2020-10-14 09:45:00|4957.3|4956.3|4957.8|4956.8|4958.3|4957.3|4956|4955|5030
1602669000000|2020-10-14 09:50:00|4957.5|4956.5|4954.3|4953.3|4957.8|4956.8|4952.3|4951.3|468
1602669300000|2020-10-14 09:55:00|4954|4953|4948.8|4947.8|4954.8|4953.8|4947.8|4946.8|556
1602669600000|2020-10-14 10:00:00|4948.5|4947.5|4949|4948|4951|4950|4948|4947|363
1602669900000|2020-10-14 10:05:00|4948.8|4947.8|4940.5|4939.5|4949.8|4948.8|4939.3|4938.3|561
1602670200000|2020-10-14 10:10:00|4940.8|4939.8|4936|4935|4941|4940|4934|4933|5871
1602670500000|2020-10-14 10:15:00|4935.8|4934.8|4939.8|4938.8|4940.8|4939.8|4933.3|4932.3|2749
1602670800000|2020-10-14 10:20:00|4940|4939|4936.8|4935.8|4940.8|4939.8|4935.3|4934.3|379
1602671100000|2020-10-14 10:25:00|4937|4936|4935.5|4934.5|4938|4937|4932.8|4931.8|683
1602671400000|2020-10-14 10:30:00|4935.3|4934.3|4932|4931|4936.3|4935.3|4931.3|4930.3|490
1602671700000|2020-10-14 10:35:00|4931.8|4930.8|4933.3|4932.3|4933.8|4932.8|4928.3|4927.3|450
1602672000000|2020-10-14 10:40:00|4933|4932|4932.5|4931.5|4933.8|4932.8|4930.5|4929.5|506
1602672300000|2020-10-14 10:45:00|4932.8|4931.8|4934.3|4933.3|4934.3|4933.3|4927.5|4926.5|1012
1602672600000|2020-10-14 10:50:00|4934|4933|4935.3|4934.3|4936.5|4935.5|4933.5|4932.5|509
1602672900000|2020-10-14 10:55:00|4935.5|4934.5|4936.8|4935.8|4937.3|4936.3|4930.3|4929.3|961
1602673200000|2020-10-14 11:00:00|4936.3|4935.3|4935.3|4934.3|4938.3|4937.3|4935.3|4934.3|326
1602673500000|2020-10-14 11:05:00|4935.5|4934.5|4940.8|4939.8|4941.3|4940.3|4935.3|4934.3|2784
1602673800000|2020-10-14 11:10:00|4941|4940|4939.3|4938.3|4941.3|4940.3|4938.5|4937.5|230
1602674100000|2020-10-14 11:15:00|4938.8|4937.8|4937.3|4936.3|4939.3|4938.3|4935.8|4934.8|386
1602674400000|2020-10-14 11:20:00|4937|4936|4940.5|4939.5|4941.8|4940.8|4936.5|4935.5|1336
1602674700000|2020-10-14 11:25:00|4940.8|4939.8|4939.8|4938.8|4940.8|4939.8|4936.5|4935.5|870
1602675000000|2020-10-14 11:30:00|4940|4939|4936.8|4935.8|4940.5|4939.5|4936.5|4935.5|534
1602675300000|2020-10-14 11:35:00|4937|4936|4936|4935|4937.8|4936.8|4934.8|4933.8|1856
1602675600000|2020-10-14 11:40:00|4936.5|4935.5|4934|4933|4936.5|4935.5|4932.3|4931.3|464
1602675900000|2020-10-14 11:45:00|4933.8|4932.8|4933.8|4932.8|4934|4933|4931.5|4930.5|1118
1602676200000|2020-10-14 11:50:00|4933.5|4932.5|4934.8|4933.8|4935.8|4934.8|4933.3|4932.3|772
1602676500000|2020-10-14 11:55:00|4935|4934|4937.3|4936.3|4937.8|4936.8|4933.8|4932.8|590
1602676800000|2020-10-14 12:00:00|4937|4936|4937.5|4936.5|4939.8|4938.8|4936.3|4935.3|1545
1602677100000|2020-10-14 12:05:00|4937.3|4936.3|4937|4936|4939.5|4938.5|4936.8|4935.8|410
1602677400000|2020-10-14 12:10:00|4937.3|4936.3|4938|4937|4939.8|4938.8|4936.3|4935.3|2506
1602677700000|2020-10-14 12:15:00|4938.3|4937.3|4943|4942|4943.8|4942.8|4937.8|4936.8|439
1602678000000|2020-10-14 12:20:00|4942.8|4941.8|4939|4938|4943|4942|4938.3|4937.3|441
1602678300000|2020-10-14 12:25:00|4939.3|4938.3|4938.8|4937.8|4940.3|4939.3|4938.3|4937.3|382
1602678600000|2020-10-14 12:30:00|4939|4938|4937.5|4936.5|4940.8|4939.8|4936.8|4935.8|437
1602678900000|2020-10-14 12:35:00|4937.8|4936.8|4940|4939|4941.5|4940.5|4937.3|4936.3|350
1602679200000|2020-10-14 12:40:00|4940.3|4939.3|4937.5|4936.5|4940.8|4939.8|4936.8|4935.8|298
1602679500000|2020-10-14 12:45:00|4937.8|4936.8|4936.5|4935.5|4938.3|4937.3|4935.3|4934.3|546
1602679800000|2020-10-14 12:50:00|4936.8|4935.8|4942.5|4941.5|4942.8|4941.8|4936.5|4935.5|2513
1602680100000|2020-10-14 12:55:00|4942.8|4941.8|4945.5|4944.5|4946.8|4945.8|4941.5|4940.5|571
1602680400000|2020-10-14 13:00:00|4945.3|4944.3|4944.3|4943.3|4946|4945|4944.3|4943.3|386
1602680700000|2020-10-14 13:05:00|4944.5|4943.5|4951|4950|4951.3|4950.3|4944.5|4943.5|944
1602681000000|2020-10-14 13:10:00|4950.8|4949.8|4952.3|4951.3|4952.5|4951.5|4949.8|4948.8|675
1602681300000|2020-10-14 13:15:00|4951.8|4950.8|4951.5|4950.5|4953|4952|4950.8|4949.8|398
1602681600000|2020-10-14 13:20:00|4951.3|4950.3|4948.5|4947.5|4951.5|4950.5|4946.8|4945.8|356
1602681900000|2020-10-14 13:25:00|4948.3|4947.3|4947.5|4946.5|4950.3|4949.3|4947.3|4946.3|350
1602682200000|2020-10-14 13:30:00|4947.8|4946.8|4949|4948|4950|4949|4946.5|4945.5|744
1602682500000|2020-10-14 13:35:00|4949.3|4948.3|4952|4951|4952|4951|4949.3|4948.3|497
1602682800000|2020-10-14 13:40:00|4951.8|4950.8|4955.5|4954.5|4956.3|4955.3|4951|4950|576
1602683100000|2020-10-14 13:45:00|4955.3|4954.3|4952.8|4951.8|4956.8|4955.8|4952.5|4951.5|452
1602683400000|2020-10-14 13:50:00|4952.5|4951.5|4955.3|4954.3|4956.3|4955.3|4952.3|4951.3|521
1602683700000|2020-10-14 13:55:00|4955.5|4954.5|4954.8|4953.8|4955.8|4954.8|4953.8|4952.8|618
1602684000000|2020-10-14 14:00:00|4955|4954|4956.3|4955.3|4957.3|4956.3|4952.8|4951.8|691
1602684300000|2020-10-14 14:05:00|4956.5|4955.5|4950.8|4949.8|4956.5|4955.5|4950.5|4949.5|8215
1602684600000|2020-10-14 14:10:00|4950.7|4949.7|4947.9|4946.9|4950.7|4949.7|4947.2|4946.2|734
1602684900000|2020-10-14 14:15:00|4948.2|4947.2|4949.2|4948.2|4950.7|4949.7|4946.7|4945.7|664
1602685200000|2020-10-14 14:20:00|4948.9|4947.9|4948.7|4947.7|4950.9|4949.9|4947.4|4946.4|413
1602685500000|2020-10-14 14:25:00|4948.9|4947.9|4943.7|4942.7|4949.2|4948.2|4943.4|4942.4|2553
1602685800000|2020-10-14 14:30:00|4943.9|4942.9|4939.9|4938.9|4945.2|4944.2|4939.2|4938.2|728
1602686100000|2020-10-14 14:35:00|4940.2|4939.2|4944.4|4943.4|4946.2|4945.2|4938.9|4937.9|1552
1602686400000|2020-10-14 14:40:00|4944.7|4943.7|4948.7|4947.7|4949.2|4948.2|4944.4|4943.4|526
1602686700000|2020-10-14 14:45:00|4948.9|4947.9|4949.2|4948.2|4951.9|4950.9|4948.4|4947.4|1409
1602687000000|2020-10-14 14:50:00|4948.9|4947.9|4946.9|4945.9|4949.7|4948.7|4946.2|4945.2|450
1602687300000|2020-10-14 14:55:00|4947.2|4946.2|4943.7|4942.7|4947.2|4946.2|4942.4|4941.4|2803
1602687600000|2020-10-14 15:00:00|4943.9|4942.9|4940.9|4939.9|4945.2|4944.2|4940.2|4939.2|521
1602687900000|2020-10-14 15:05:00|4940.7|4939.7|4945.2|4944.2|4946.9|4945.9|4940.4|4939.4|2702
1602688200000|2020-10-14 15:10:00|4944.9|4943.9|4944.4|4943.4|4946.7|4945.7|4943.2|4942.2|1964
1602688500000|2020-10-14 15:15:00|4944.7|4943.7|4944.4|4943.4|4946.2|4945.2|4943.7|4942.7|2558
1602688800000|2020-10-14 15:20:00|4944.7|4943.7|4945.9|4944.9|4949.2|4948.2|4943.7|4942.7|766
1602689100000|2020-10-14 15:25:00|4946.2|4945.2|4943.7|4942.7|4947.7|4946.7|4942.4|4941.4|1827
1602689400000|2020-10-14 15:30:00|4944.2|4942.2|4942.4|4940.4|4946.7|4944.7|4941.2|4939.2|2090
1602689700000|2020-10-14 15:35:00|4942.7|4940.7|4943.7|4941.7|4944.9|4942.9|4942.4|4940.4|1648
1602690000000|2020-10-14 15:40:00|4943.4|4941.4|4943.7|4941.7|4944.2|4942.2|4940.7|4938.7|1219
1602690300000|2020-10-14 15:45:00|4943.4|4941.4|4934.4|4932.4|4943.4|4941.4|4932.2|4930.2|1463
1602690600000|2020-10-14 15:50:00|4934.7|4932.7|4927.7|4925.7|4935.7|4933.7|4927.7|4925.7|1197
1602690900000|2020-10-14 15:55:00|4927.9|4925.9|4927.7|4925.7|4930.2|4928.2|4927.2|4925.2|783
1602691200000|2020-10-14 16:00:00|4928.2|4926.2|4929.4|4927.4|4931.4|4929.4|4926.4|4924.4|1395
1602691500000|2020-10-14 16:05:00|4929.2|4927.2|4929.4|4927.4|4932.2|4930.2|4928.9|4926.9|155
1602691800000|2020-10-14 16:10:00|4929.2|4927.2|4928.2|4926.2|4930.2|4928.2|4926.2|4924.2|176
1602692100000|2020-10-14 16:15:00|4927.9|4925.9|4920.7|4918.7|4928.9|4926.9|4919.7|4917.7|438
1602692400000|2020-10-14 16:20:00|4920.4|4918.4|4916.9|4914.9|4921.7|4919.7|4916.9|4914.9|240
1602692700000|2020-10-14 16:25:00|4916.7|4914.7|4924.2|4922.2|4924.2|4922.2|4916.7|4914.7|222
1602693000000|2020-10-14 16:30:00|4923.9|4921.9|4925.7|4923.7|4925.9|4923.9|4922.2|4920.2|81
1602693300000|2020-10-14 16:35:00|4925.4|4923.4|4923.7|4921.7|4926.7|4924.7|4920.4|4918.4|116
1602693600000|2020-10-14 16:40:00|4923.4|4921.4|4926.9|4924.9|4927.7|4925.7|4923.2|4921.2|31
1602693900000|2020-10-14 16:45:00|4927.2|4925.2|4927.4|4925.4|4927.7|4925.7|4925.7|4923.7|20
1602694200000|2020-10-14 16:50:00|4926.9|4924.9|4926.4|4924.4|4927.7|4925.7|4925.4|4923.4|50
1602694500000|2020-10-14 16:55:00|4926.7|4924.7|4926.2|4924.2|4929.2|4927.2|4925.4|4923.4|46
1602694800000|2020-10-14 17:00:00|4925.9|4923.9|4928.7|4926.7|4929.7|4927.7|4924.9|4922.9|98
1602695100000|2020-10-14 17:05:00|4928.9|4926.9|4928.4|4926.4|4929.9|4927.9|4927.7|4925.7|6
1602695400000|2020-10-14 17:10:00|4928.2|4926.2|4926.7|4924.7|4928.9|4926.9|4926.4|4924.4|27
1602695700000|2020-10-14 17:15:00|4926.4|4924.4|4927.4|4925.4|4928.7|4926.7|4925.4|4923.4|49
1602696000000|2020-10-14 17:20:00|4927.7|4925.7|4924.9|4922.9|4927.9|4925.9|4924.7|4922.7|27
1602696300000|2020-10-14 17:25:00|4925.2|4923.2|4923.4|4921.4|4926.4|4924.4|4922.9|4920.9|26
1602696600000|2020-10-14 17:30:00|4923.7|4921.7|4918.9|4916.9|4924.4|4922.4|4918.7|4916.7|61
1602696900000|2020-10-14 17:35:00|4918.7|4916.7|4921.4|4919.4|4921.7|4919.7|4918.7|4916.7|43
1602697200000|2020-10-14 17:40:00|4921.2|4919.2|4921.9|4919.9|4922.9|4920.9|4920.7|4918.7|25
1602697500000|2020-10-14 17:45:00|4921.7|4919.7|4924.4|4922.4|4924.9|4922.9|4920.9|4918.9|30
1602697800000|2020-10-14 17:50:00|4924.2|4922.2|4925.7|4923.7|4925.7|4923.7|4922.7|4920.7|36
1602698100000|2020-10-14 17:55:00|4925.9|4923.9|4925.9|4923.9|4926.4|4924.4|4923.7|4921.7|28
1602698400000|2020-10-14 18:00:00|4925.7|4923.7|4924.9|4922.9|4926.9|4924.9|4924.4|4922.4|56
1602698700000|2020-10-14 18:05:00|4925.2|4923.2|4927.4|4925.4|4927.9|4925.9|4924.4|4922.4|47
1602699000000|2020-10-14 18:10:00|4927.2|4925.2|4929.9|4927.9|4929.9|4927.9|4926.4|4924.4|19
1602699300000|2020-10-14 18:15:00|4929.7|4927.7|4927.7|4925.7|4930.2|4928.2|4927.4|4925.4|25
1602699600000|2020-10-14 18:20:00|4927.9|4925.9|4926.4|4924.4|4928.7|4926.7|4926.4|4924.4|12
1602699900000|2020-10-14 18:25:00|4926.7|4924.7|4923.9|4921.9|4926.7|4924.7|4922.7|4920.7|98
1602700200000|2020-10-14 18:30:00|4923.7|4921.7|4918.4|4916.4|4924.4|4922.4|4918.2|4916.2|67
1602700500000|2020-10-14 18:35:00|4918.7|4916.7|4917.9|4915.9|4919.2|4917.2|4916.7|4914.7|29
1602700800000|2020-10-14 18:40:00|4917.7|4915.7|4917.7|4915.7|4921.4|4919.4|4917.2|4915.2|100
1602701100000|2020-10-14 18:45:00|4917.4|4915.4|4921.4|4919.4|4921.9|4919.9|4916.7|4914.7|75
1602701400000|2020-10-14 18:50:00|4921.7|4919.7|4920.9|4918.9|4922.4|4920.4|4920.2|4918.2|44
1602701700000|2020-10-14 18:55:00|4920.7|4918.7|4922.4|4920.4|4924.7|4922.7|4920.7|4918.7|38
1602702000000|2020-10-14 19:00:00|4922.7|4920.7|4925.4|4923.4|4925.7|4923.7|4921.7|4919.7|77
1602702300000|2020-10-14 19:05:00|4925.2|4923.2|4927.7|4925.7|4929.9|4927.9|4925.2|4923.2|107
1602702600000|2020-10-14 19:10:00|4927.9|4925.9|4930.9|4928.9|4931.7|4929.7|4927.7|4925.7|90
1602702900000|2020-10-14 19:15:00|4930.7|4928.7|4928.9|4926.9|4930.9|4928.9|4928.7|4926.7|50
1602703200000|2020-10-14 19:20:00|4929.2|4927.2|4929.2|4927.2|4930.9|4928.9|4929.2|4927.2|83
1602703500000|2020-10-14 19:25:00|4929.4|4927.4|4927.4|4925.4|4929.4|4927.4|4926.4|4924.4|74
1602703800000|2020-10-14 19:30:00|4927.2|4925.2|4929.4|4927.4|4931.2|4929.2|4926.4|4924.4|56
1602704100000|2020-10-14 19:35:00|4929.7|4927.7|4924.4|4922.4|4929.9|4927.9|4924.4|4922.4|55
1602704400000|2020-10-14 19:40:00|4924.7|4922.7|4926.7|4924.7|4926.7|4924.7|4924.7|4922.7|21
1602704700000|2020-10-14 19:45:00|4926.4|4924.4|4924.9|4922.9|4926.7|4924.7|4923.2|4921.2|66
1602705000000|2020-10-14 19:50:00|4924.4|4922.4|4925.4|4923.4|4927.4|4925.4|4924.4|4922.4|76
1602705300000|2020-10-14 19:55:00|4925.2|4923.2|4918.7|4916.7|4926.2|4924.2|4917.4|4915.4|187
1602705600000|2020-10-14 20:00:00|4919.7|4915.7|4922.1|4918.1|4923.5|4919.5|4918.5|4914.5|0
1602705900000|2020-10-14 20:05:00|4921.8|4917.8|4920.7|4916.7|4922.3|4918.3|4919.2|4915.2|0
1602706200000|2020-10-14 20:10:00|4921|4917|4922|4918|4924.6|4920.6|4920.7|4916.7|0
1602706500000|2020-10-14 20:15:00|4921.9|4917.9|4921.8|4917.8|4922.2|4918.2|4921.1|4917.1|0
1602706800000|2020-10-14 20:20:00|4921.9|4917.9|4922.1|4918.1|4922.1|4918.1|4921.6|4917.6|0
1602707100000|2020-10-14 20:25:00|4921.9|4917.9|4921.8|4917.8|4922.2|4918.2|4921.7|4917.7|0
1602707400000|2020-10-14 20:30:00|4921.9|4917.9|4922.5|4918.5|4922.8|4918.8|4920.8|4916.8|0
1602707700000|2020-10-14 20:35:00|4922.2|4918.2|4920.6|4916.6|4922.6|4918.6|4920.3|4916.3|0
1602708000000|2020-10-14 20:40:00|4920.7|4916.7|4920.6|4916.6|4921.3|4917.3|4920.3|4916.3|0
1602708300000|2020-10-14 20:45:00|4920.7|4916.7|4921.3|4917.3|4921.9|4917.9|4920.3|4916.3|0
1602708600000|2020-10-14 20:50:00|4921.2|4917.2|4921.3|4917.3|4921.3|4917.3|4920.7|4916.7|0
1602708900000|2020-10-14 20:55:00|4921.2|4917.2|4920.6|4916.6|4921.3|4917.3|4919.7|4915.7|0
1602709200000|2020-10-14 21:00:00|4920.7|4916.7|4920.8|4916.8|4920.8|4916.8|4920.6|4916.6|0
1602709500000|2020-10-14 21:05:00|4920.7|4916.7|4920.8|4916.8|4921.1|4917.1|4920.7|4916.7|0
1602709800000|2020-10-14 21:10:00|4920.7|4916.7|4920.7|4916.7|4920.7|4916.7|4920.7|4916.7|0
1602710100000|2020-10-14 21:15:00|4920.6|4916.6|4920.6|4916.6|4920.6|4916.6|4920.6|4916.6|0
1602710400000|2020-10-14 21:20:00|4920.7|4916.7|4920.9|4916.9|4920.9|4916.9|4920.7|4916.7|0
1602710700000|2020-10-14 21:25:00|4921|4917|4921.2|4917.2|4921.5|4917.5|4921|4917|0
1602711000000|2020-10-14 21:30:00|4921.1|4917.1|4920.4|4916.4|4921.1|4917.1|4920.1|4916.1|0
1602711300000|2020-10-14 21:35:00|4920.2|4916.2|4920.3|4916.3|4920.4|4916.4|4920.2|4916.2|0
1602711600000|2020-10-14 21:40:00|4920.4|4916.4|4920.5|4916.5|4920.6|4916.6|4920.4|4916.4|0
1602711900000|2020-10-14 21:45:00|4920.6|4916.6|4920.6|4916.6|4920.6|4916.6|4920.5|4916.5|0
1602712200000|2020-10-14 21:50:00|4920.7|4916.7|4920.8|4916.8|4921|4917|4920.7|4916.7|0
1602712500000|2020-10-14 21:55:00|4920.9|4916.9|4920.9|4916.9|4920.9|4916.9|4920.5|4916.5|0
1602712800000|2020-10-14 22:00:00|4921|4917|4924.6|4920.6|4925.2|4921.2|4920.9|4916.9|0
1602713100000|2020-10-14 22:05:00|4924.9|4920.9|4925.6|4921.6|4925.9|4921.9|4924.3|4920.3|0
1602713400000|2020-10-14 22:10:00|4925.7|4921.7|4928|4924|4929.6|4925.6|4925.6|4921.6|0
1602713700000|2020-10-14 22:15:00|4928.4|4924.4|4928.6|4924.6|4929|4925|4928|4924|0
1602714000000|2020-10-14 22:20:00|4928.9|4924.9|4927.2|4923.2|4928.9|4924.9|4926.9|4922.9|0
1602714300000|2020-10-14 22:25:00|4926.9|4922.9|4927.9|4923.9|4928.6|4924.6|4926.3|4922.3|0
1602714600000|2020-10-14 22:30:00|4928|4924|4924.4|4920.4|4928.6|4924.6|4924.4|4920.4|0
1602714900000|2020-10-14 22:35:00|4924.7|4920.7|4922.9|4918.9|4924.7|4920.7|4920|4916|0
1602715200000|2020-10-14 22:40:00|4923|4919|4916.1|4912.1|4923.4|4919.4|4914.6|4910.6|0
1602715500000|2020-10-14 22:45:00|4916.2|4912.2|4918.7|4914.7|4919|4915|4913.9|4909.9|0
1602715800000|2020-10-14 22:50:00|4918.8|4914.8|4925|4921|4925.4|4921.4|4917.4|4913.4|0
1602716100000|2020-10-14 22:55:00|4925.1|4921.1|4923.7|4919.7|4925.2|4921.2|4923.5|4919.5|0
1602716400000|2020-10-14 23:00:00|4923.8|4919.8|4924.3|4920.3|4925|4921|4923.5|4919.5|0
1602716700000|2020-10-14 23:05:00|4924.2|4920.2|4927.8|4923.8|4927.8|4923.8|4924|4920|0
1602717000000|2020-10-14 23:10:00|4927.7|4923.7|4924.6|4920.6|4928.2|4924.2|4924|4920|0
1602717300000|2020-10-14 23:15:00|4924.1|4921.1|4924.9|4921.9|4925.5|4922.5|4922.3|4919.3|0
1602717600000|2020-10-14 23:20:00|4925|4922|4926.3|4923.3|4926.7|4923.7|4924.6|4921.6|0
1602717900000|2020-10-14 23:25:00|4926.2|4923.2|4927.6|4924.6|4928.3|4925.3|4924.6|4921.6|0
1602718200000|2020-10-14 23:30:00|4927.7|4924.7|4928|4925|4928.3|4925.3|4927.3|4924.3|0
1602718500000|2020-10-14 23:35:00|4927.6|4924.6|4925.8|4922.8|4928|4925|4925.8|4922.8|0
1602718800000|2020-10-14 23:40:00|4925.9|4922.9|4925.9|4922.9|4926.9|4923.9|4925|4922|0
1602719100000|2020-10-14 23:45:00|4926|4923|4926.8|4923.8|4927.1|4924.1|4924.7|4921.7|0
1602719400000|2020-10-14 23:50:00|4926.7|4923.7|4925.3|4922.3|4926.8|4923.8|4924.9|4921.9|0
1602719700000|2020-10-14 23:55:00|4925.4|4922.4|4926.1|4923.1|4926.4|4923.4|4925.2|4922.2|0
1602720000000|2020-10-15 00:00:00|4926|4923|4929.1|4926.1|4929.3|4926.3|4924.9|4921.9|0
1602720300000|2020-10-15 00:05:00|4928.8|4925.8|4926.8|4923.8|4928.8|4925.8|4925.4|4922.4|0
1602720600000|2020-10-15 00:10:00|4926.9|4923.9|4926.8|4923.8|4927.4|4924.4|4923.9|4920.9|0
1602720900000|2020-10-15 00:15:00|4926.6|4923.6|4928.9|4925.9|4932.7|4929.7|4926.5|4923.5|0
1602721200000|2020-10-15 00:20:00|4929|4926|4929.2|4926.2|4930.5|4927.5|4927.7|4924.7|0
1602721500000|2020-10-15 00:25:00|4929.3|4926.3|4924.8|4921.8|4929.3|4926.3|4924.8|4921.8|0
1602721800000|2020-10-15 00:30:00|4925.5|4922.5|4924.4|4921.4|4927.6|4924.6|4923.1|4920.1|0
1602722100000|2020-10-15 00:35:00|4924.2|4921.2|4924.5|4921.5|4925.9|4922.9|4923|4920|0
1602722400000|2020-10-15 00:40:00|4925|4922|4926|4923|4926|4923|4923.1|4920.1|0
1602722700000|2020-10-15 00:45:00|4925.9|4922.9|4924.5|4921.5|4925.9|4922.9|4923|4920|0
1602723000000|2020-10-15 00:50:00|4924.4|4921.4|4924.4|4921.4|4926|4923|4921.7|4918.7|0
1602723300000|2020-10-15 00:55:00|4924.1|4921.1|4923.1|4920.1|4924.5|4921.5|4923|4920|0
1602723600000|2020-10-15 01:00:00|4923.2|4920.2|4924.4|4921.4|4926|4923|4921.6|4918.6|0
1602723900000|2020-10-15 01:05:00|4924.7|4921.7|4925.9|4922.9|4925.9|4922.9|4922.9|4919.9|0
1602724200000|2020-10-15 01:10:00|4926.2|4923.2|4928.8|4925.8|4928.9|4925.9|4925.8|4922.8|0
1602724500000|2020-10-15 01:15:00|4928.9|4925.9|4931.7|4928.7|4931.7|4928.7|4928.8|4925.8|0
1602724800000|2020-10-15 01:20:00|4931.6|4928.6|4921.9|4918.9|4931.6|4928.6|4916.4|4913.4|0
1602725100000|2020-10-15 01:25:00|4922.1|4919.1|4920.6|4917.6|4922.6|4919.6|4917.9|4914.9|0
1602725400000|2020-10-15 01:30:00|4920.7|4917.7|4920.8|4917.8|4923.7|4920.7|4919.3|4916.3|0
1602725700000|2020-10-15 01:35:00|4921|4918|4917.9|4914.9|4922.3|4919.3|4917.7|4914.7|0
1602726000000|2020-10-15 01:40:00|4918.5|4915.5|4919.3|4916.3|4920.8|4917.8|4917.8|4914.8|0
1602726300000|2020-10-15 01:45:00|4918.8|4915.8|4915|4912|4919.3|4916.3|4915|4912|0
1602726600000|2020-10-15 01:50:00|4914.9|4911.9|4914.3|4911.3|4916.6|4913.6|4913.6|4910.6|0
1602726900000|2020-10-15 01:55:00|4914.1|4911.1|4919.4|4916.4|4919.4|4916.4|4913.6|4910.6|0
1602727200000|2020-10-15 02:00:00|4918.7|4915.7|4920.9|4917.9|4920.9|4917.9|4917.9|4914.9|0
1602727500000|2020-10-15 02:05:00|4920.8|4917.8|4920.9|4917.9|4922.3|4919.3|4919.5|4916.5|0
1602727800000|2020-10-15 02:10:00|4921.1|4918.1|4920.8|4917.8|4922.3|4919.3|4918|4915|0
1602728100000|2020-10-15 02:15:00|4920.9|4917.9|4917.9|4914.9|4921.6|4918.6|4916.5|4913.5|0
1602728400000|2020-10-15 02:20:00|4916.5|4913.5|4916.6|4913.6|4917.9|4914.9|4915.1|4912.1|0
1602728700000|2020-10-15 02:25:00|4916.7|4913.7|4915.5|4912.5|4916.7|4913.7|4915.3|4912.3|0
1602729000000|2020-10-15 02:30:00|4915|4912|4914.1|4911.1|4915.6|4912.6|4914.1|4911.1|0
1602729300000|2020-10-15 02:35:00|4914.2|4911.2|4914.3|4911.3|4916.4|4913.4|4914|4911|0
1602729600000|2020-10-15 02:40:00|4914.4|4911.4|4915|4912|4917.2|4914.2|4914.3|4911.3|0
1602729900000|2020-10-15 02:45:00|4915.2|4912.2|4915.7|4912.7|4917.2|4914.2|4914.3|4911.3|0
1602730200000|2020-10-15 02:50:00|4915.6|4912.6|4910.3|4907.3|4915.6|4912.6|4908.7|4905.7|0
1602730500000|2020-10-15 02:55:00|4910.5|4907.5|4906.2|4903.2|4911.1|4908.1|4905.9|4902.9|0
1602730800000|2020-10-15 03:00:00|4906.6|4903.6|4906.7|4903.7|4908.4|4905.4|4903.9|4900.9|0
1602731100000|2020-10-15 03:05:00|4906.6|4903.6|4908.3|4905.3|4908.4|4905.4|4905.3|4902.3|0
1602731400000|2020-10-15 03:10:00|4908.4|4905.4|4908.6|4905.6|4908.7|4905.7|4907|4904|0
1602731700000|2020-10-15 03:15:00|4908.4|4905.4|4909.9|4906.9|4910.6|4907.6|4907.2|4904.2|0
1602732000000|2020-10-15 03:20:00|4910.2|4907.2|4907.8|4904.8|4910.6|4907.6|4907.8|4904.8|0
1602732300000|2020-10-15 03:25:00|4907.9|4904.9|4908.1|4905.1|4909.5|4906.5|4906.5|4903.5|0
1602732600000|2020-10-15 03:30:00|4908|4905|4909.6|4906.6|4909.6|4906.6|4903.7|4900.7|0
1602732900000|2020-10-15 03:35:00|4909.5|4906.5|4910.3|4907.3|4910.3|4907.3|4908.1|4905.1|0
1602733200000|2020-10-15 03:40:00|4910|4907|4907.2|4904.2|4910|4907|4906.6|4903.6|0
1602733500000|2020-10-15 03:45:00|4906.8|4903.8|4905.2|4902.2|4908.1|4905.1|4905.1|4902.1|0
1602733800000|2020-10-15 03:50:00|4905.3|4902.3|4906.8|4903.8|4907.4|4904.4|4905.2|4902.2|0
1602734100000|2020-10-15 03:55:00|4906.7|4903.7|4906.7|4903.7|4908.1|4905.1|4905.2|4902.2|0
1602734400000|2020-10-15 04:00:00|4906.6|4903.6|4905.3|4902.3|4908.2|4905.2|4905.3|4902.3|0
1602734700000|2020-10-15 04:05:00|4905.8|4902.8|4903.8|4900.8|4906.7|4903.7|4902.3|4899.3|0
1602735000000|2020-10-15 04:10:00|4903.9|4900.9|4908.1|4905.1|4908.2|4905.2|4903.9|4900.9|0
1602735300000|2020-10-15 04:15:00|4908.2|4905.2|4908.1|4905.1|4909.6|4906.6|4908.1|4905.1|0
1602735600000|2020-10-15 04:20:00|4908.2|4905.2|4909.2|4906.2|4909.4|4906.4|4907.9|4904.9|0
1602735900000|2020-10-15 04:25:00|4909.3|4906.3|4912.2|4909.2|4912.2|4909.2|4909.3|4906.3|0
1602736200000|2020-10-15 04:30:00|4911.7|4908.7|4911|4908|4914.1|4911.1|4910.8|4907.8|0
1602736500000|2020-10-15 04:35:00|4911.1|4908.1|4912.4|4909.4|4913.9|4910.9|4911|4908|0
1602736800000|2020-10-15 04:40:00|4912.1|4909.1|4912.2|4909.2|4913.6|4910.6|4912.1|4909.1|0
1602737100000|2020-10-15 04:45:00|4912.5|4909.5|4914|4911|4914|4911|4912.2|4909.2|0
1602737400000|2020-10-15 04:50:00|4913.3|4910.3|4912.6|4909.6|4915.4|4912.4|4912.6|4909.6|0
1602737700000|2020-10-15 04:55:00|4912.5|4909.5|4912.8|4909.8|4914.1|4911.1|4911.2|4908.2|0
1602738000000|2020-10-15 05:00:00|4912.7|4909.7|4915.8|4912.8|4915.9|4912.9|4911.3|4908.3|0
1602738300000|2020-10-15 05:05:00|4915.6|4912.6|4912.7|4909.7|4915.7|4912.7|4912.7|4909.7|0
1602738600000|2020-10-15 05:10:00|4912.6|4909.6|4912.6|4909.6|4913.4|4910.4|4911.1|4908.1|0
1602738900000|2020-10-15 05:15:00|4912.4|4909.4|4912.9|4909.9|4913.6|4910.6|4911.1|4908.1|0
1602739200000|2020-10-15 05:20:00|4912.8|4909.8|4912.8|4909.8|4912.9|4909.9|4912.7|4909.7|0
1602739500000|2020-10-15 05:25:00|4912.9|4909.9|4913.4|4910.4|4915.7|4912.7|4912.8|4909.8|0
1602739800000|2020-10-15 05:30:00|4912.8|4909.8|4913.8|4910.8|4914.8|4911.8|4912.4|4909.4|0
1602740100000|2020-10-15 05:35:00|4913.9|4910.9|4917.1|4914.1|4917.2|4914.2|4913.9|4910.9|0
1602740400000|2020-10-15 05:40:00|4917.2|4914.2|4920.2|4917.2|4920.3|4917.3|4917.1|4914.1|0
1602740700000|2020-10-15 05:45:00|4918.8|4915.8|4918.7|4915.7|4918.8|4915.8|4917.3|4914.3|0
1602741000000|2020-10-15 05:50:00|4918.2|4915.2|4917.2|4914.2|4918.7|4915.7|4917.2|4914.2|0
1602741300000|2020-10-15 05:55:00|4917.3|4914.3|4915.6|4912.6|4917.3|4914.3|4915.5|4912.5|0
1602741600000|2020-10-15 06:00:00|4915.3|4912.3|4906.7|4904.7|4915.8|4912.3|4905.9|4903.9|335
1602741900000|2020-10-15 06:05:00|4906.4|4904.4|4900.7|4898.7|4906.4|4904.4|4900.7|4898.7|232
1602742200000|2020-10-15 06:10:00|4900.9|4898.9|4901.9|4899.9|4904.7|4902.7|4900.4|4898.4|116
1602742500000|2020-10-15 06:15:00|4902.2|4900.2|4899.7|4897.7|4902.2|4900.2|4898.4|4896.4|111
1602742800000|2020-10-15 06:20:00|4899.4|4897.4|4902.4|4900.4|4903.7|4901.7|4899.4|4897.4|83
1602743100000|2020-10-15 06:25:00|4902.2|4900.2|4901.4|4899.4|4904.4|4902.4|4901.4|4899.4|176
1602743400000|2020-10-15 06:30:00|4901.7|4899.7|4901.9|4899.9|4903.2|4901.2|4901.2|4899.2|76
1602743700000|2020-10-15 06:35:00|4902.2|4900.2|4898.9|4896.9|4902.9|4900.9|4898.4|4896.4|100
1602744000000|2020-10-15 06:40:00|4898.7|4896.7|4899.4|4897.4|4901.7|4899.7|4897.4|4895.4|82
1602744300000|2020-10-15 06:45:00|4899.2|4897.2|4895.7|4893.7|4899.2|4897.2|4893.9|4891.9|251
1602744600000|2020-10-15 06:50:00|4895.9|4893.9|4896.4|4894.4|4896.9|4894.9|4894.9|4892.9|121
1602744900000|2020-10-15 06:55:00|4896.2|4894.2|4890.2|4888.2|4896.2|4894.2|4888.2|4886.2|269
1602745200000|2020-10-15 07:00:00|4889.7|4888.7|4876.4|4875.4|4890.4|4889.4|4871.4|4870.4|2898
1602745500000|2020-10-15 07:05:00|4876.9|4875.9|4873.4|4872.4|4877.4|4876.4|4871.4|4870.4|1220
1602745800000|2020-10-15 07:10:00|4873.7|4872.7|4881.7|4880.7|4882.9|4881.9|4865.9|4864.9|1718
1602746100000|2020-10-15 07:15:00|4882.2|4881.2|4868.9|4867.9|4882.4|4881.4|4865.9|4864.9|1042
1602746400000|2020-10-15 07:20:00|4869.2|4868.2|4858.9|4857.9|4869.7|4868.7|4856.9|4855.9|1596
1602746700000|2020-10-15 07:25:00|4859.2|4858.2|4868.9|4867.9|4870.2|4869.2|4856.4|4855.4|1070
1602747000000|2020-10-15 07:30:00|4869.2|4868.2|4858.7|4857.7|4869.2|4868.2|4856.9|4855.9|873
1602747300000|2020-10-15 07:35:00|4858.4|4857.4|4851.9|4850.9|4858.7|4857.7|4851.7|4850.7|1193
1602747600000|2020-10-15 07:40:00|4852|4851|4854|4853|4854.3|4853.3|4846.3|4845.3|894
1602747900000|2020-10-15 07:45:00|4853.8|4852.8|4862.3|4861.3|4864.3|4863.3|4851.8|4850.8|616
1602748200000|2020-10-15 07:50:00|4862.5|4861.5|4855|4854|4862.5|4861.5|4854.8|4853.8|381
1602748500000|2020-10-15 07:55:00|4854.8|4853.8|4860.3|4859.3|4862|4861|4850.8|4849.8|956
1602748800000|2020-10-15 08:00:00|4860.5|4859.5|4851.3|4850.3|4860.5|4859.5|4847.3|4846.3|1859
1602749100000|2020-10-15 08:05:00|4851|4850|4846.8|4845.8|4851.8|4850.8|4843.5|4842.5|1729
1602749400000|2020-10-15 08:10:00|4846.5|4845.5|4850|4849|4852.5|4851.5|4846.5|4845.5|552
1602749700000|2020-10-15 08:15:00|4849.8|4848.8|4841|4840|4850|4849|4839|4838|1352
1602750000000|2020-10-15 08:20:00|4840.8|4839.8|4840.8|4839.8|4842.3|4841.3|4836|4835|1179
1602750300000|2020-10-15 08:25:00|4841|4840|4840.5|4839.5|4846.3|4845.3|4838.8|4837.8|983
1602750600000|2020-10-15 08:30:00|4840.3|4839.3|4831.8|4830.8|4841|4840|4827.8|4826.8|1005
1602750900000|2020-10-15 08:35:00|4832|4831|4827.5|4826.5|4833.3|4832.3|4826.8|4825.8|941
1602751200000|2020-10-15 08:40:00|4827.8|4826.8|4825|4824|4830|4829|4822.3|4821.3|457
1602751500000|2020-10-15 08:45:00|4825.3|4824.3|4828|4827|4831.5|4830.5|4824.3|4823.3|1600
1602751800000|2020-10-15 08:50:00|4827.8|4826.8|4822.5|4821.5|4828|4827|4821|4820|807
1602752100000|2020-10-15 08:55:00|4822.3|4821.3|4823|4822|4823.5|4822.5|4819.8|4818.8|555
1602752400000|2020-10-15 09:00:00|4823.3|4822.3|4824|4823|4824.5|4823.5|4818|4817|654
1602752700000|2020-10-15 09:05:00|4823.8|4822.8|4825|4824|4827.3|4826.3|4820.5|4819.5|1052
1602753000000|2020-10-15 09:10:00|4825.3|4824.3|4825.5|4824.5|4828.8|4827.8|4823|4822|422
1602753300000|2020-10-15 09:15:00|4825.3|4824.3|4817.3|4816.3|4826|4825|4816.8|4815.8|1055
1602753600000|2020-10-15 09:20:00|4817.5|4816.5|4823|4822|4825.5|4824.5|4813.3|4812.3|589
1602753900000|2020-10-15 09:25:00|4822.8|4821.8|4830.5|4829.5|4832.3|4831.3|4821.3|4820.3|1067
1602754200000|2020-10-15 09:30:00|4830.3|4829.3|4827.5|4826.5|4831|4830|4826.3|4825.3|497
1602754500000|2020-10-15 09:35:00|4827.3|4826.3|4824|4823|4828.8|4827.8|4823.5|4822.5|1082
1602754800000|2020-10-15 09:40:00|4823.8|4822.8|4821|4820|4824.5|4823.5|4820.3|4819.3|350
1602755100000|2020-10-15 09:45:00|4821.3|4820.3|4831|4830|4831|4830|4816.3|4815.3|636
1602755400000|2020-10-15 09:50:00|4830.8|4829.8|4835.8|4834.8|4836.8|4835.8|4830.5|4829.5|911
1602755700000|2020-10-15 09:55:00|4835.5|4834.5|4833.8|4832.8|4835.8|4834.8|4831.8|4830.8|499
1602756000000|2020-10-15 10:00:00|4834|4833|4837.5|4836.5|4840|4839|4833.3|4832.3|508
1602756300000|2020-10-15 10:05:00|4837.3|4836.3|4832.5|4831.5|4839.8|4838.8|4832.3|4831.3|2485
1602756600000|2020-10-15 10:10:00|4832.8|4831.8|4833|4832|4837.8|4836.8|4832.3|4831.3|582
1602756900000|2020-10-15 10:15:00|4833.3|4832.3|4834|4833|4834.5|4833.5|4825.8|4824.8|1698
1602757200000|2020-10-15 10:20:00|4834.5|4833.5|4826|4825|4834.5|4833.5|4824|4823|380
1602757500000|2020-10-15 10:25:00|4825.8|4824.8|4827.3|4826.3|4827.5|4826.5|4822|4821|363
1602757800000|2020-10-15 10:30:00|4827|4826|4824.8|4823.8|4827.5|4826.5|4822.8|4821.8|251
1602758100000|2020-10-15 10:35:00|4824.5|4823.5|4827.5|4826.5|4828|4827|4824.3|4823.3|1462
1602758400000|2020-10-15 10:40:00|4827.3|4826.3|4830.3|4829.3|4830.5|4829.5|4825|4824|490
1602758700000|2020-10-15 10:45:00|4830.5|4829.5|4832.5|4831.5|4832.8|4831.8|4829.3|4828.3|464
1602759000000|2020-10-15 10:50:00|4832.8|4831.8|4836.5|4835.5|4837.3|4836.3|4831.8|4830.8|600
1602759300000|2020-10-15 10:55:00|4836.8|4835.8|4837|4836|4837.5|4836.5|4833.5|4832.5|2337
1602759600000|2020-10-15 11:00:00|4837.3|4836.3|4836.5|4835.5|4839.5|4838.5|4835.8|4834.8|281
1602759900000|2020-10-15 11:05:00|4836.8|4835.8|4833|4832|4837|4836|4831.8|4830.8|171
1602760200000|2020-10-15 11:10:00|4833.3|4832.3|4832|4831|4836.8|4835.8|4831.8|4830.8|148
1602760500000|2020-10-15 11:15:00|4832.3|4831.3|4835|4834|4835|4834|4830.8|4829.8|308
1602760800000|2020-10-15 11:20:00|4834.8|4833.8|4837|4836|4839.3|4838.3|4834.8|4833.8|588
1602761100000|2020-10-15 11:25:00|4837.3|4836.3|4838.5|4837.5|4839.5|4838.5|4835.8|4834.8|248
1602761400000|2020-10-15 11:30:00|4838.8|4837.8|4835.5|4834.5|4839.8|4838.8|4834.5|4833.5|288
1602761700000|2020-10-15 11:35:00|4835.8|4834.8|4836|4835|4837.5|4836.5|4833.3|4832.3|248
1602762000000|2020-10-15 11:40:00|4835.5|4834.5|4838.8|4837.8|4838.8|4837.8|4834.5|4833.5|219
1602762300000|2020-10-15 11:45:00|4839|4838|4834.3|4833.3|4839|4838|4833.5|4832.5|255
1602762600000|2020-10-15 11:50:00|4834.5|4833.5|4831|4830|4835.3|4834.3|4830|4829|181
1602762900000|2020-10-15 11:55:00|4830.8|4829.8|4832.5|4831.5|4833.5|4832.5|4830|4829|97
1602763200000|2020-10-15 12:00:00|4832.3|4831.3|4830.5|4829.5|4832.8|4831.8|4828|4827|189
1602763500000|2020-10-15 12:05:00|4830.3|4829.3|4825.3|4824.3|4831.3|4830.3|4825|4824|173
1602763800000|2020-10-15 12:10:00|4825.5|4824.5|4826.5|4825.5|4827|4826|4824|4823|377
1602764100000|2020-10-15 12:15:00|4826.3|4825.3|4825.3|4824.3|4826.3|4825.3|4822|4821|233
1602764400000|2020-10-15 12:20:00|4825|4824|4821.8|4820.8|4825.3|4824.3|4820.8|4819.8|401
1602764700000|2020-10-15 12:25:00|4821.5|4820.5|4822|4821|4822.3|4821.3|4819.8|4818.8|358
1602765000000|2020-10-15 12:30:00|4822.3|4821.3|4814.5|4813.5|4822.3|4821.3|4813.3|4812.3|774
1602765300000|2020-10-15 12:35:00|4814.3|4813.3|4818.5|4817.5|4819.5|4818.5|4812.5|4811.5|349
1602765600000|2020-10-15 12:40:00|4818.3|4817.3|4817.3|4816.3|4819.8|4818.8|4816.3|4815.3|270
1602765900000|2020-10-15 12:45:00|4817.8|4816.8|4815.8|4814.8|4820|4819|4815.5|4814.5|335
1602766200000|2020-10-15 12:50:00|4816|4815|4810|4809|4816.8|4815.8|4809|4808|786
1602766500000|2020-10-15 12:55:00|4809.8|4808.8|4811.5|4810.5|4812.8|4811.8|4808.5|4807.5|347
1602766800000|2020-10-15 13:00:00|4811.3|4810.3|4815.8|4814.8|4816|4815|4809.5|4808.5|286
1602767100000|2020-10-15 13:05:00|4816|4815|4814|4813|4816.8|4815.8|4811.3|4810.3|1206
1602767400000|2020-10-15 13:10:00|4814.3|4813.3|4815.8|4814.8|4816|4815|4811|4810|1223
1602767700000|2020-10-15 13:15:00|4816|4815|4821.5|4820.5|4822|4821|4815.3|4814.3|388
1602768000000|2020-10-15 13:20:00|4821.3|4820.3|4824|4823|4824.3|4823.3|4820.8|4819.8|201
1602768300000|2020-10-15 13:25:00|4824.3|4823.3|4823.5|4822.5|4826.5|4825.5|4823|4822|318
1602768600000|2020-10-15 13:30:00|4823.8|4822.8|4829.5|4828.5|4830.3|4829.3|4821.3|4820.3|2148
1602768900000|2020-10-15 13:35:00|4829.8|4828.8|4827|4826|4831.3|4830.3|4825.8|4824.8|428
1602769200000|2020-10-15 13:40:00|4826.5|4825.5|4829.8|4828.8|4830|4829|4824.8|4823.8|740
1602769500000|2020-10-15 13:45:00|4829.5|4828.5|4834.3|4833.3|4834.3|4833.3|4828|4827|471
1602769800000|2020-10-15 13:50:00|4834.5|4833.5|4841.5|4840.5|4843.8|4842.8|4833.3|4832.3|1064
1602770100000|2020-10-15 13:55:00|4841.8|4840.8|4842.5|4841.5|4842.5|4841.5|4837.5|4836.5|541
1602770400000|2020-10-15 14:00:00|4842.3|4841.3|4836|4835|4842.3|4841.3|4833.8|4832.8|724
1602770700000|2020-10-15 14:05:00|4836.3|4835.3|4833.5|4832.5|4838.5|4837.5|4831.8|4830.8|874
1602771000000|2020-10-15 14:10:00|4833.3|4832.3|4826.3|4825.3|4834|4833|4825.8|4824.8|496
1602771300000|2020-10-15 14:15:00|4826|4825|4827.5|4826.5|4833.3|4832.3|4824.3|4823.3|1682
1602771600000|2020-10-15 14:20:00|4827.3|4826.3|4824.8|4823.8|4828.5|4827.5|4823.8|4822.8|1649
1602771900000|2020-10-15 14:25:00|4824|4823|4820.5|4819.5|4824.8|4823.8|4818.8|4817.8|1015
1602772200000|2020-10-15 14:30:00|4820.3|4819.3|4819|4818|4824.5|4823.5|4815.8|4814.8|665
1602772500000|2020-10-15 14:35:00|4819.3|4818.3|4819|4818|4819.5|4818.5|4815|4814|576
1602772800000|2020-10-15 14:40:00|4818.8|4817.8|4818.5|4817.5|4822|4821|4815.8|4814.8|660
1602773100000|2020-10-15 14:45:00|4818.3|4817.3|4821|4820|4823|4822|4816.5|4815.5|1312
1602773400000|2020-10-15 14:50:00|4821.3|4820.3|4820.8|4819.8|4823.3|4822.3|4818.8|4817.8|270
1602773700000|2020-10-15 14:55:00|4820.5|4819.5|4826.5|4825.5|4826.5|4825.5|4818.8|4817.8|267
1602774000000|2020-10-15 15:00:00|4826|4825|4824.5|4823.5|4827.5|4826.5|4820.8|4819.8|615
1602774300000|2020-10-15 15:05:00|4824.8|4823.8|4833.3|4832.3|4835.3|4834.3|4824.3|4823.3|328
1602774600000|2020-10-15 15:10:00|4833.5|4832.5|4840.3|4839.3|4840.5|4839.5|4833.3|4832.3|416
1602774900000|2020-10-15 15:15:00|4840|4839|4840.5|4839.5|4841.5|4840.5|4835|4834|736
1602775200000|2020-10-15 15:20:00|4840.8|4839.8|4841.5|4840.5|4846|4845|4839.3|4838.3|806
1602775500000|2020-10-15 15:25:00|4841.8|4840.8|4835|4834|4842.5|4841.5|4833|4832|1196
1602775800000|2020-10-15 15:30:00|4835.5|4833.5|4838.3|4836.3|4840|4838|4828|4826|3612
1602776100000|2020-10-15 15:35:00|4838.5|4836.5|4838.5|4836.5|4841.8|4839.8|4834.5|4832.5|2262
1602776400000|2020-10-15 15:40:00|4838.8|4836.8|4840.3|4838.3|4842.8|4840.8|4838.3|4836.3|422
1602776700000|2020-10-15 15:45:00|4840.5|4838.5|4859.3|4857.3|4859.5|4857.5|4840.5|4838.5|2369
1602777000000|2020-10-15 15:50:00|4859.5|4857.5|4868.5|4866.5|4870|4868|4855.5|4853.5|1756
1602777300000|2020-10-15 15:55:00|4868.3|4866.3|4865|4863|4872|4870|4864|4862|1183
1602777600000|2020-10-15 16:00:00|4864.5|4862.5|4869.3|4867.3|4869.8|4867.8|4863.8|4861.8|510
1602777900000|2020-10-15 16:05:00|4868.5|4866.5|4867.3|4865.3|4871|4869|4867|4865|491
1602778200000|2020-10-15 16:10:00|4867|4865|4867|4865|4868.3|4866.3|4866|4864|150
1602778500000|2020-10-15 16:15:00|4867.4|4865.4|4865.9|4863.9|4869.4|4867.4|4865.1|4863.1|95
1602778800000|2020-10-15 16:20:00|4866.1|4864.1|4866.9|4864.9|4867.9|4865.9|4865.1|4863.1|108
1602779100000|2020-10-15 16:25:00|4867.1|4865.1|4866.4|4864.4|4871.1|4869.1|4866.1|4864.1|454
1602779400000|2020-10-15 16:30:00|4865.8|4863.8|4863.5|4861.5|4867.3|4865.3|4863|4861|125
1602779700000|2020-10-15 16:35:00|4863.8|4861.8|4865.5|4863.5|4867|4865|4862.5|4860.5|100
1602780000000|2020-10-15 16:40:00|4865.3|4863.3|4863|4861|4868|4866|4862.8|4860.8|77
1602780300000|2020-10-15 16:45:00|4862.8|4860.8|4863|4861|4865|4863|4860.3|4858.3|154
1602780600000|2020-10-15 16:50:00|4862.8|4860.8|4867|4865|4869.3|4867.3|4862.5|4860.5|74
1602780900000|2020-10-15 16:55:00|4866.8|4864.8|4869|4867|4870|4868|4866.3|4864.3|60
1602781200000|2020-10-15 17:00:00|4868.5|4866.5|4867.8|4865.8|4870|4868|4866.8|4864.8|26
1602781500000|2020-10-15 17:05:00|4868|4866|4868.5|4866.5|4869.5|4867.5|4866.8|4864.8|42
1602781800000|2020-10-15 17:10:00|4868.8|4866.8|4871.5|4869.5|4872|4870|4868.5|4866.5|36
1602782100000|2020-10-15 17:15:00|4871.3|4869.3|4871.5|4869.5|4872.8|4870.8|4870.3|4868.3|39
1602782400000|2020-10-15 17:20:00|4871.8|4869.8|4872.5|4870.5|4873.8|4871.8|4871.8|4869.8|29
1602782700000|2020-10-15 17:25:00|4872.3|4870.3|4872.5|4870.5|4875.8|4873.8|4872|4870|47
1602783000000|2020-10-15 17:30:00|4872.8|4870.8|4873.8|4871.8|4874.5|4872.5|4872.5|4870.5|19
1602783300000|2020-10-15 17:35:00|4874|4872|4876|4874|4876|4874|4874|4872|11
1602783600000|2020-10-15 17:40:00|4875.8|4873.8|4878.5|4876.5|4879.5|4877.5|4875.5|4873.5|82
1602783900000|2020-10-15 17:45:00|4878.8|4876.8|4878.5|4876.5|4879.5|4877.5|4877.5|4875.5|40
1602784200000|2020-10-15 17:50:00|4878.8|4876.8|4878.5|4876.5|4879|4877|4877.8|4875.8|45
1602784500000|2020-10-15 17:55:00|4878.3|4876.3|4879|4877|4879.3|4877.3|4878|4876|6
1602784800000|2020-10-15 18:00:00|4879.3|4877.3|4882.8|4880.8|4883|4881|4879.3|4877.3|57
1602785100000|2020-10-15 18:05:00|4882.5|4880.5|4883|4881|4884|4882|4882.5|4880.5|15
1602785400000|2020-10-15 18:10:00|4883.3|4881.3|4882.5|4880.5|4883.5|4881.5|4882|4880|23
1602785700000|2020-10-15 18:15:00|4882.9|4880.9|4883.1|4881.1|4883.4|4881.4|4882.4|4880.4|15
1602786000000|2020-10-15 18:20:00|4883.4|4881.4|4882.4|4880.4|4883.9|4881.9|4882.4|4880.4|25
1602786300000|2020-10-15 18:25:00|4882.6|4880.6|4882.1|4880.1|4883.4|4881.4|4881.4|4879.4|33
1602786600000|2020-10-15 18:30:00|4882.3|4880.3|4881.8|4879.8|4882.3|4880.3|4881|4879|57
1602786900000|2020-10-15 18:35:00|4881.5|4879.5|4877|4875|4881.5|4879.5|4876.5|4874.5|62
1602787200000|2020-10-15 18:40:00|4877.3|4875.3|4872.8|4870.8|4877.8|4875.8|4872.8|4870.8|76
1602787500000|2020-10-15 18:45:00|4873|4871|4872.8|4870.8|4873.5|4871.5|4871.8|4869.8|16
1602787800000|2020-10-15 18:50:00|4873|4871|4876|4874|4876.5|4874.5|4872.3|4870.3|70
1602788100000|2020-10-15 18:55:00|4875.8|4873.8|4878.8|4876.8|4879|4877|4875.5|4873.5|9
1602788400000|2020-10-15 19:00:00|4878.9|4876.9|4883.4|4881.4|4883.4|4881.4|4878.9|4876.9|45
1602788700000|2020-10-15 19:05:00|4883.6|4881.6|4883.4|4881.4|4883.9|4881.9|4883.1|4881.1|37
1602789000000|2020-10-15 19:10:00|4883.6|4881.6|4881.6|4879.6|4883.9|4881.9|4880.9|4878.9|29
1602789300000|2020-10-15 19:15:00|4881.9|4879.9|4883.1|4881.1|4883.1|4881.1|4881.6|4879.6|32
1602789600000|2020-10-15 19:20:00|4882.9|4880.9|4882.6|4880.6|4883.6|4881.6|4880.9|4878.9|64
1602789900000|2020-10-15 19:25:00|4882.9|4880.9|4884.9|4882.9|4885.1|4883.1|4882.4|4880.4|46
1602790200000|2020-10-15 19:30:00|4885.1|4883.1|4887.4|4885.4|4887.9|4885.9|4883.4|4881.4|102
1602790500000|2020-10-15 19:35:00|4887.6|4885.6|4890.6|4888.6|4890.6|4888.6|4887.1|4885.1|87
1602790800000|2020-10-15 19:40:00|4890.4|4888.4|4891.1|4889.1|4892.9|4890.9|4889.4|4887.4|751
1602791100000|2020-10-15 19:45:00|4891.3|4889.3|4886.3|4884.3|4891.3|4889.3|4886|4884|148
1602791400000|2020-10-15 19:50:00|4886.5|4884.5|4887.8|4885.8|4888.5|4886.5|4886.5|4884.5|253
1602791700000|2020-10-15 19:55:00|4887.5|4885.5|4890.3|4888.3|4890.3|4888.3|4884|4882|200
1602792000000|2020-10-15 20:00:00|4891.8|4887.8|4888.1|4884.1|4891.8|4887.8|4888.1|4884.1|0
1602792300000|2020-10-15 20:05:00|4887.8|4883.8|4888.9|4884.9|4890.3|4886.3|4887.8|4883.8|0
1602792600000|2020-10-15 20:10:00|4889|4885|4887.7|4883.7|4890.1|4886.1|4887.2|4883.2|0
1602792900000|2020-10-15 20:15:00|4887.8|4883.8|4887.6|4883.6|4887.8|4883.8|4887|4883|0
1602793200000|2020-10-15 20:20:00|4887.4|4883.4|4887|4883|4887.5|4883.5|4886.8|4882.8|0
1602793500000|2020-10-15 20:25:00|4887.1|4883.1|4886.8|4882.8|4887.1|4883.1|4886.7|4882.7|0
1602793800000|2020-10-15 20:30:00|4886.9|4882.9|4886.9|4882.9|4889.3|4885.3|4886.9|4882.9|0
1602794100000|2020-10-15 20:35:00|4887|4883|4886.5|4882.5|4888.2|4884.2|4886.5|4882.5|0
1602794400000|2020-10-15 20:40:00|4886.6|4882.6|4889.3|4885.3|4889.6|4885.6|4886.6|4882.6|0
1602794700000|2020-10-15 20:45:00|4889.2|4885.2|4887.7|4883.7|4890.3|4886.3|4887.7|4883.7|0
1602795000000|2020-10-15 20:50:00|4887.8|4883.8|4888.9|4884.9|4889.2|4885.2|4887.4|4883.4|0
1602795300000|2020-10-15 20:55:00|4888.6|4884.6|4886.7|4882.7|4888.9|4884.9|4886.5|4882.5|0
1602795600000|2020-10-15 21:00:00|4886.8|4882.8|4886.8|4882.8|4887|4883|4886.8|4882.8|0
1602795900000|2020-10-15 21:05:00|4886.9|4882.9|4886.8|4882.8|4887|4883|4886.8|4882.8|0
1602796200000|2020-10-15 21:10:00|4887|4883|4887.2|4883.2|4887.3|4883.3|4887|4883|0
1602796500000|2020-10-15 21:15:00|4886.7|4882.7|4887|4883|4887|4883|4886.7|4882.7|0
1602796800000|2020-10-15 21:20:00|4886.9|4882.9|4886.7|4882.7|4887.2|4883.2|4886.7|4882.7|0
1602797100000|2020-10-15 21:25:00|4886.8|4882.8|4887.4|4883.4|4888.2|4884.2|4886.8|4882.8|0
1602797400000|2020-10-15 21:30:00|4887.5|4883.5|4887.5|4883.5|4887.5|4883.5|4887.5|4883.5|0
1602797700000|2020-10-15 21:35:00|4887.4|4883.4|4887.4|4883.4|4887.4|4883.4|4887.4|4883.4|0
1602798000000|2020-10-15 21:40:00|4887.5|4883.5|4888.6|4884.6|4888.7|4884.7|4887.4|4883.4|0
1602798300000|2020-10-15 21:45:00|4888.7|4884.7|4888.2|4884.2|4888.7|4884.7|4888.2|4884.2|0
1602798600000|2020-10-15 21:50:00|4888.1|4884.1|4888.6|4884.6|4888.6|4884.6|4887.9|4883.9|0
1602798900000|2020-10-15 21:55:00|4888.7|4884.7|4889.1|4885.1|4889.1|4885.1|4888.7|4884.7|0
1602799200000|2020-10-15 22:00:00|4889.6|4885.6|4891.7|4887.7|4892.2|4888.2|4889.5|4885.5|0
1602799500000|2020-10-15 22:05:00|4892|4888|4890.2|4886.2|4892|4888|4889.1|4885.1|0
1602799800000|2020-10-15 22:10:00|4890.3|4886.3|4890.2|4886.2|4891.7|4887.7|4889.9|4885.9|0
1602800100000|2020-10-15 22:15:00|4890.3|4886.3|4890.2|4886.2|4890.5|4886.5|4889.9|4885.9|0
1602800400000|2020-10-15 22:20:00|4890.5|4886.5|4889.9|4885.9|4890.5|4886.5|4889.6|4885.6|0
1602800700000|2020-10-15 22:25:00|4890.2|4886.2|4890.2|4886.2|4890.5|4886.5|4889.9|4885.9|0
1602801000000|2020-10-15 22:30:00|4890.3|4886.3|4888.5|4884.5|4890.6|4886.6|4888.3|4884.3|0
1602801300000|2020-10-15 22:35:00|4888.2|4884.2|4888.5|4884.5|4888.9|4884.9|4887.9|4883.9|0
1602801600000|2020-10-15 22:40:00|4888.6|4884.6|4888.6|4884.6|4889.9|4885.9|4888.6|4884.6|0
1602801900000|2020-10-15 22:45:00|4888.5|4884.5|4892.4|4888.4|4892.4|4888.4|4886.8|4882.8|0
1602802200000|2020-10-15 22:50:00|4892.5|4888.5|4891.9|4887.9|4892.5|4888.5|4891.8|4887.8|0
1602802500000|2020-10-15 22:55:00|4892.2|4888.2|4891.6|4887.6|4892.9|4888.9|4891.6|4887.6|0
1602802800000|2020-10-15 23:00:00|4891.7|4887.7|4892.2|4888.2|4892.2|4888.2|4891.3|4887.3|0
1602803100000|2020-10-15 23:05:00|4892.3|4888.3|4893.9|4889.9|4893.9|4889.9|4892.3|4888.3|0
1602803400000|2020-10-15 23:10:00|4894|4890|4896.9|4892.9|4896.9|4892.9|4894|4890|0
1602803700000|2020-10-15 23:15:00|4896.8|4892.8|4896.1|4893.1|4896.9|4893.9|4895.8|4892.6|0
1602804000000|2020-10-15 23:20:00|4895.8|4892.8|4899.9|4896.9|4901|4898|4895.8|4892.8|0
1602804300000|2020-10-15 23:25:00|4900.2|4897.2|4901.7|4898.7|4902.3|4899.3|4899.9|4896.9|0
1602804600000|2020-10-15 23:30:00|4902|4899|4900.3|4897.3|4902|4899|4899.7|4896.7|0
1602804900000|2020-10-15 23:35:00|4900.2|4897.2|4903.4|4900.4|4903.8|4900.8|4900|4897|0
1602805200000|2020-10-15 23:40:00|4903.1|4900.1|4901.9|4898.9|4903.2|4900.2|4901.6|4898.6|0
1602805500000|2020-10-15 23:45:00|4902|4899|4901.3|4898.3|4902.2|4899.2|4899.6|4896.6|0
1602805800000|2020-10-15 23:50:00|4901.2|4898.2|4898.5|4895.5|4901.2|4898.2|4898.5|4895.5|0
1602806100000|2020-10-15 23:55:00|4898.6|4895.6|4897.2|4894.2|4899.4|4896.4|4896.6|4893.6|0
1602806400000|2020-10-16 00:00:00|4897.3|4894.3|4895.4|4892.4|4899.5|4896.5|4892|4889|0
1602806700000|2020-10-16 00:05:00|4895.5|4892.5|4896.7|4893.7|4898.4|4895.4|4895.2|4892.2|0
1602807000000|2020-10-16 00:10:00|4896.8|4893.8|4894.3|4891.3|4898.1|4895.1|4893.1|4890.1|0
1602807300000|2020-10-16 00:15:00|4894.4|4891.4|4890.9|4887.9|4894.9|4891.9|4889.5|4886.5|0
1602807600000|2020-10-16 00:20:00|4890.3|4887.3|4888|4885|4892.3|4889.3|4887.9|4884.9|0
1602807900000|2020-10-16 00:25:00|4888.1|4885.1|4891|4888|4891.2|4888.2|4888|4885|0
1602808200000|2020-10-16 00:30:00|4891.1|4888.1|4891|4888|4892.5|4889.5|4889.6|4886.6|0
1602808500000|2020-10-16 00:35:00|4891.1|4888.1|4894.1|4891.1|4895.5|4892.5|4891|4888|0
1602808800000|2020-10-16 00:40:00|4894|4891|4894|4891|4895.5|4892.5|4892.7|4889.7|0
1602809100000|2020-10-16 00:45:00|4894.1|4891.1|4895.5|4892.5|4895.5|4892.5|4894.1|4891.1|0
1602809400000|2020-10-16 00:50:00|4895.8|4892.8|4895.4|4892.4|4898.5|4895.5|4895.3|4892.3|0
1602809700000|2020-10-16 00:55:00|4895.5|4892.5|4895.4|4892.4|4895.5|4892.5|4893.9|4890.9|0
1602810000000|2020-10-16 01:00:00|4895.3|4892.3|4902.8|4899.8|4904.5|4901.5|4895.3|4892.3|0
1602810300000|2020-10-16 01:05:00|4902.5|4899.5|4899.9|4896.9|4902.8|4899.8|4898.3|4895.3|0
1602810600000|2020-10-16 01:10:00|4900.2|4897.2|4897|4894|4900.6|4897.6|4897|4894|0
1602810900000|2020-10-16 01:15:00|4896.9|4893.9|4895.6|4892.6|4897.8|4894.8|4894.8|4891.8|0
1602811200000|2020-10-16 01:20:00|4895.8|4892.8|4898.3|4895.3|4898.4|4895.4|4895.5|4892.5|0
1602811500000|2020-10-16 01:25:00|4898.4|4895.4|4897.1|4894.1|4899.1|4896.1|4896.9|4893.9|0
1602811800000|2020-10-16 01:30:00|4897.8|4894.8|4898.6|4895.6|4901.4|4898.4|4897.1|4894.1|0
1602812100000|2020-10-16 01:35:00|4899.1|4896.1|4900.1|4897.1|4902.9|4899.9|4898.7|4895.7|0
1602812400000|2020-10-16 01:40:00|4900.2|4897.2|4901.7|4898.7|4901.7|4898.7|4900.2|4897.2|0
1602812700000|2020-10-16 01:45:00|4898.7|4895.7|4895.9|4892.9|4898.8|4895.8|4895.9|4892.9|0
1602813000000|2020-10-16 01:50:00|4896|4893|4894.5|4891.5|4897.3|4894.3|4893|4890|0
1602813300000|2020-10-16 01:55:00|4894.6|4891.6|4895.9|4892.9|4896.6|4893.6|4894.4|4891.4|0
1602813600000|2020-10-16 02:00:00|4898.7|4895.7|4900.1|4897.1|4900.1|4897.1|4897.3|4894.3|0
1602813900000|2020-10-16 02:05:00|4900|4897|4901.5|4898.5|4901.5|4898.5|4898.6|4895.6|0
1602814200000|2020-10-16 02:10:00|4901.4|4898.4|4902.8|4899.8|4903|4900|4900.1|4897.1|0
1602814500000|2020-10-16 02:15:00|4900|4897|4898.5|4895.5|4901.3|4898.3|4898.5|4895.5|0
1602814800000|2020-10-16 02:20:00|4898.4|4895.4|4898.5|4895.5|4898.5|4895.5|4897|4894|0
1602815100000|2020-10-16 02:25:00|4898.6|4895.6|4897.2|4894.2|4898.6|4895.6|4895.7|4892.7|0
1602815400000|2020-10-16 02:30:00|4899.8|4896.8|4899.5|4896.5|4901.6|4898.6|4898.7|4895.7|0
1602815700000|2020-10-16 02:35:00|4899.7|4896.7|4903|4900|4903|4900|4899.4|4896.4|0
1602816000000|2020-10-16 02:40:00|4902.9|4899.9|4904.5|4901.5|4904.5|4901.5|4902.9|4899.9|0
1602816300000|2020-10-16 02:45:00|4904.4|4901.4|4904.4|4901.4|4904.5|4901.5|4903|4900|0
1602816600000|2020-10-16 02:50:00|4904.5|4901.5|4903|4900|4904.5|4901.5|4903|4900|0
1602816900000|2020-10-16 02:55:00|4902.5|4899.5|4902.9|4899.9|4903|4900|4901.6|4898.6|0
1602817200000|2020-10-16 03:00:00|4903|4900|4902.9|4899.9|4904.4|4901.4|4902.9|4899.9|0
1602817500000|2020-10-16 03:05:00|4902.8|4899.8|4896.9|4893.9|4902.9|4899.9|4896.2|4893.2|0
1602817800000|2020-10-16 03:10:00|4897|4894|4897.3|4894.3|4898.5|4895.5|4896.5|4893.5|0
1602818100000|2020-10-16 03:15:00|4897.6|4894.6|4895.8|4892.8|4898.1|4895.1|4895.1|4892.1|0
1602818400000|2020-10-16 03:20:00|4895.6|4892.6|4893.6|4890.6|4895.8|4892.8|4892|4889|0
1602818700000|2020-10-16 03:25:00|4893.5|4890.5|4886|4883|4893.5|4890.5|4884.5|4881.5|0
1602819000000|2020-10-16 03:30:00|4886.1|4883.1|4880.5|4877.5|4887.5|4884.5|4878.4|4875.4|0
1602819300000|2020-10-16 03:35:00|4880.2|4877.2|4882|4879|4884.8|4881.8|4879.1|4876.1|0
1602819600000|2020-10-16 03:40:00|4882.6|4879.6|4885.2|4882.2|4885.3|4882.3|4882.6|4879.6|0
1602819900000|2020-10-16 03:45:00|4885.3|4882.3|4889.7|4886.7|4889.8|4886.8|4885.3|4882.3|0
1602820200000|2020-10-16 03:50:00|4889.8|4886.8|4889.4|4886.4|4889.8|4886.8|4888|4885|0
1602820500000|2020-10-16 03:55:00|4889.5|4886.5|4889.1|4886.1|4890.8|4887.8|4887.7|4884.7|0
1602820800000|2020-10-16 04:00:00|4889.7|4886.7|4887.7|4884.7|4890.5|4887.5|4886.3|4883.3|0
1602821100000|2020-10-16 04:05:00|4887.6|4884.6|4887|4884|4887.7|4884.7|4886.2|4883.2|0
1602821400000|2020-10-16 04:10:00|4886.7|4883.7|4883.9|4880.9|4887.7|4884.7|4883.9|4880.9|0
1602821700000|2020-10-16 04:15:00|4883.4|4880.4|4883.1|4880.1|4883.9|4880.9|4882.4|4879.4|0
1602822000000|2020-10-16 04:20:00|4883.4|4880.4|4883.4|4880.4|4884.8|4881.8|4882.6|4879.6|0
1602822300000|2020-10-16 04:25:00|4883.3|4880.3|4879.2|4876.2|4883.4|4880.4|4879|4876|0
1602822600000|2020-10-16 04:30:00|4878.7|4875.7|4882.3|4879.3|4882.3|4879.3|4877.9|4874.9|0
1602822900000|2020-10-16 04:35:00|4882.2|4879.2|4882.1|4879.1|4883.7|4880.7|4880.8|4877.8|0
1602823200000|2020-10-16 04:40:00|4882.6|4879.6|4883.9|4880.9|4883.9|4880.9|4882.1|4879.1|0
1602823500000|2020-10-16 04:45:00|4883.4|4880.4|4882.7|4879.7|4883.4|4880.4|4881.1|4878.1|0
1602823800000|2020-10-16 04:50:00|4882.8|4879.8|4881.3|4878.3|4882.8|4879.8|4881.3|4878.3|0
1602824100000|2020-10-16 04:55:00|4881.8|4878.8|4881|4878|4882.7|4879.7|4878.3|4875.3|0
1602824400000|2020-10-16 05:00:00|4881.1|4878.1|4885.5|4882.5|4885.5|4882.5|4881.1|4878.1|0
1602824700000|2020-10-16 05:05:00|4886|4883|4886.9|4883.9|4888.4|4885.4|4886|4883|0
1602825000000|2020-10-16 05:10:00|4887|4884|4888.4|4885.4|4888.5|4885.5|4886.9|4883.9|0
1602825300000|2020-10-16 05:15:00|4888.5|4885.5|4891.1|4888.1|4891.2|4888.2|4888.4|4885.4|0
1602825600000|2020-10-16 05:20:00|4891.8|4888.8|4890.9|4887.9|4893.1|4890.1|4890.9|4887.9|0
1602825900000|2020-10-16 05:25:00|4891|4888|4889.7|4886.7|4891|4888|4889.4|4886.4|0
1602826200000|2020-10-16 05:30:00|4890.2|4887.2|4890.4|4887.4|4891|4888|4888.3|4885.3|0
1602826500000|2020-10-16 05:35:00|4890.3|4887.3|4892.6|4889.6|4892.6|4889.6|4888.9|4885.9|0
1602826800000|2020-10-16 05:40:00|4892.8|4889.8|4895.4|4892.4|4895.5|4892.5|4892.5|4889.5|0
1602827100000|2020-10-16 05:45:00|4895.5|4892.5|4893.5|4890.5|4895.5|4892.5|4892|4889|0
1602827400000|2020-10-16 05:50:00|4893.4|4890.4|4894.9|4891.9|4894.9|4891.9|4893.4|4890.4|0
1602827700000|2020-10-16 05:55:00|4894.8|4891.8|4893.4|4890.4|4894.9|4891.9|4893.4|4890.4|0
1602828000000|2020-10-16 06:00:00|4893.5|4890.5|4889.5|4887.5|4895.3|4893.3|4888.8|4886.8|611
1602828300000|2020-10-16 06:05:00|4889.3|4887.3|4883|4881|4889.3|4887.3|4881.8|4879.8|227
1602828600000|2020-10-16 06:10:00|4883.3|4881.3|4875|4873|4884.3|4882.3|4875|4873|285
1602828900000|2020-10-16 06:15:00|4874.8|4872.8|4875|4873|4878.5|4876.5|4873.3|4871.3|305
1602829200000|2020-10-16 06:20:00|4875.3|4873.3|4874.5|4872.5|4876|4874|4871.8|4869.8|137
1602829500000|2020-10-16 06:25:00|4874.3|4872.3|4875.8|4873.8|4878.3|4876.3|4873.8|4871.8|215
1602829800000|2020-10-16 06:30:00|4876|4874|4880.3|4878.3|4880.8|4878.8|4875.5|4873.5|147
1602830100000|2020-10-16 06:35:00|4880.5|4878.5|4883.8|4881.8|4884.3|4882.3|4880|4878|176
1602830400000|2020-10-16 06:40:00|4884|4882|4883.8|4881.8|4885.8|4883.8|4883.3|4881.3|183
1602830700000|2020-10-16 06:45:00|4883.3|4881.3|4881.5|4879.5|4885|4883|4878.3|4876.3|178
1602831000000|2020-10-16 06:50:00|4881.8|4879.8|4886|4884|4887.8|4885.8|4881.3|4879.3|184
1602831300000|2020-10-16 06:55:00|4886.3|4884.3|4900.3|4898.3|4900.5|4898.5|4884.8|4882.8|556
1602831600000|2020-10-16 07:00:00|4899.8|4898.8|4901.8|4900.8|4913.5|4912.5|4895.8|4894.8|4064
1602831900000|2020-10-16 07:05:00|4901.3|4900.3|4909.3|4908.3|4911.3|4910.3|4901.3|4900.3|1275
1602832200000|2020-10-16 07:10:00|4909|4908|4905|4904|4913.5|4912.5|4900.8|4899.8|1781
1602832500000|2020-10-16 07:15:00|4905.5|4904.5|4904|4903|4912.8|4911.8|4899|4898|1051
1602832800000|2020-10-16 07:20:00|4904.3|4903.3|4903.3|4902.3|4910|4909|4901.3|4900.3|1131
1602833100000|2020-10-16 07:25:00|4903.8|4902.8|4900|4899|4905.3|4904.3|4897.3|4896.3|788
1602833400000|2020-10-16 07:30:00|4899.8|4898.8|4896.5|4895.5|4912.3|4911.3|4896|4895|1159
1602833700000|2020-10-16 07:35:00|4896.8|4895.8|4910.3|4909.3|4911.8|4910.8|4895.3|4894.3|856
1602834000000|2020-10-16 07:40:00|4909.3|4908.3|4914.3|4913.3|4914.8|4913.8|4907.8|4906.8|1086
1602834300000|2020-10-16 07:45:00|4913.8|4912.8|4912.5|4911.5|4915|4914|4906.5|4905.5|605
1602834600000|2020-10-16 07:50:00|4912.3|4911.3|4906.5|4905.5|4914|4913|4903.8|4902.8|544
1602834900000|2020-10-16 07:55:00|4906.3|4905.3|4910.8|4909.8|4913|4912|4906|4905|504
1602835200000|2020-10-16 08:00:00|4911|4910|4906|4905|4912.8|4911.8|4904.3|4903.3|638
1602835500000|2020-10-16 08:05:00|4906.3|4905.3|4903.8|4902.8|4912.8|4911.8|4903.5|4902.5|660
1602835800000|2020-10-16 08:10:00|4904.3|4903.3|4901.3|4900.3|4905.3|4904.3|4898.3|4897.3|922
1602836100000|2020-10-16 08:15:00|4901.8|4900.8|4896|4895|4902.3|4901.3|4896|4895|325
1602836400000|2020-10-16 08:20:00|4896.3|4895.3|4899.8|4898.8|4900.8|4899.8|4895.5|4894.5|599
1602836700000|2020-10-16 08:25:00|4899.5|4898.5|4897.8|4896.8|4900.8|4899.8|4897|4896|306
1602837000000|2020-10-16 08:30:00|4898|4897|4901.5|4900.5|4902|4901|4894.8|4893.8|517
1602837300000|2020-10-16 08:35:00|4901.3|4900.3|4907|4906|4908.3|4907.3|4899.8|4898.8|378
1602837600000|2020-10-16 08:40:00|4907.3|4906.3|4903.3|4902.3|4908.5|4907.5|4900.3|4899.3|347
1602837900000|2020-10-16 08:45:00|4903|4902|4901|4900|4905.5|4904.5|4899.3|4898.3|378
1602838200000|2020-10-16 08:50:00|4900.8|4899.8|4900.8|4899.8|4904|4903|4900.3|4899.3|666
1602838500000|2020-10-16 08:55:00|4900.5|4899.5|4905.8|4904.8|4906.3|4905.3|4900.5|4899.5|554
1602838800000|2020-10-16 09:00:00|4905.5|4904.5|4906.5|4905.5|4907.8|4906.8|4905.5|4904.5|275
1602839100000|2020-10-16 09:05:00|4906.3|4905.3|4901.5|4900.5|4907.3|4906.3|4899.8|4898.8|528
1602839400000|2020-10-16 09:10:00|4901.3|4900.3|4898|4897|4903.3|4902.3|4896.8|4895.8|447
1602839700000|2020-10-16 09:15:00|4897.8|4896.8|4902.5|4901.5|4902.8|4901.8|4897.3|4896.3|356
1602840000000|2020-10-16 09:20:00|4902.3|4901.3|4891.8|4890.8|4904|4903|4891.3|4890.3|600
1602840300000|2020-10-16 09:25:00|4891.3|4890.3|4887|4886|4895.3|4894.3|4886.8|4885.8|595
1602840600000|2020-10-16 09:30:00|4887.3|4886.3|4888.8|4887.8|4890.5|4889.5|4886.5|4885.5|416
1602840900000|2020-10-16 09:35:00|4888.5|4887.5|4882.3|4881.3|4888.8|4887.8|4882.3|4881.3|504
1602841200000|2020-10-16 09:40:00|4882.5|4881.5|4880|4879|4882.8|4881.8|4878.3|4877.3|631
1602841500000|2020-10-16 09:45:00|4880.3|4879.3|4877.3|4876.3|4881.8|4880.8|4875.5|4874.5|400
1602841800000|2020-10-16 09:50:00|4877.5|4876.5|4890.5|4889.5|4890.5|4889.5|4877.3|4876.3|831
1602842100000|2020-10-16 09:55:00|4890|4889|4891.5|4890.5|4893.8|4892.8|4888.5|4887.5|715
1602842400000|2020-10-16 10:00:00|4891|4890|4893.3|4892.3|4894|4893|4887.5|4886.5|874
1602842700000|2020-10-16 10:05:00|4893|4892|4895.3|4894.3|4896.3|4895.3|4889.3|4888.3|921
1602843000000|2020-10-16 10:10:00|4896|4895|4896.3|4895.3|4898.8|4897.8|4895.8|4894.8|561
1602843300000|2020-10-16 10:15:00|4896.5|4895.5|4908.3|4907.3|4908.5|4907.5|4896.3|4895.3|713
1602843600000|2020-10-16 10:20:00|4908|4907|4915.5|4914.5|4916.3|4915.3|4907.8|4906.8|970
1602843900000|2020-10-16 10:25:00|4915|4914|4917.8|4916.8|4918.3|4917.3|4915|4914|623
1602844200000|2020-10-16 10:30:00|4917.5|4916.5|4923.8|4922.8|4924.5|4923.5|4917.5|4916.5|616
1602844500000|2020-10-16 10:35:00|4924|4923|4925.5|4924.5|4930|4929|4922.8|4921.8|904
1602844800000|2020-10-16 10:40:00|4925.3|4924.3|4926.3|4925.3|4926.5|4925.5|4923.8|4922.8|460
1602845100000|2020-10-16 10:45:00|4926|4925|4920.3|4919.3|4926.3|4925.3|4919.5|4918.5|535
1602845400000|2020-10-16 10:50:00|4920|4919|4909.3|4908.3|4920.3|4919.3|4906.8|4905.8|1061
1602845700000|2020-10-16 10:55:00|4909|4908|4915.8|4914.8|4915.8|4914.8|4905.8|4904.8|791
1602846000000|2020-10-16 11:00:00|4915.5|4914.5|4910.8|4909.8|4919.5|4918.5|4910.3|4909.3|651
1602846300000|2020-10-16 11:05:00|4911|4910|4912.3|4911.3|4917.3|4916.3|4910.8|4909.8|518
1602846600000|2020-10-16 11:10:00|4912|4911|4906.8|4905.8|4914|4913|4906.3|4905.3|418
1602846900000|2020-10-16 11:15:00|4907|4906|4913.8|4912.8|4914.3|4913.3|4906.3|4905.3|394
1602847200000|2020-10-16 11:20:00|4913.5|4912.5|4909.5|4908.5|4914.5|4913.5|4907|4906|431
1602847500000|2020-10-16 11:25:00|4909.8|4908.8|4913|4912|4915.3|4914.3|4909.8|4908.8|268
1602847800000|2020-10-16 11:30:00|4912.8|4911.8|4912.8|4911.8|4915.8|4914.8|4910.5|4909.5|319
1602848100000|2020-10-16 11:35:00|4913|4912|4912.3|4911.3|4914.8|4913.8|4911|4910|299
1602848400000|2020-10-16 11:40:00|4912.2|4911.2|4913.9|4912.9|4915.9|4914.9|4910.4|4909.4|299
1602848700000|2020-10-16 11:45:00|4913.7|4912.7|4917.4|4916.4|4917.7|4916.7|4913.2|4912.2|250
1602849000000|2020-10-16 11:50:00|4917.7|4916.7|4913.2|4912.2|4918.2|4917.2|4912.9|4911.9|172
1602849300000|2020-10-16 11:55:00|4912.9|4911.9|4910.7|4909.7|4913.7|4912.7|4909.9|4908.9|236
1602849600000|2020-10-16 12:00:00|4910.9|4909.9|4914.2|4913.2|4914.4|4913.4|4906.9|4905.9|619
1602849900000|2020-10-16 12:05:00|4914.4|4913.4|4914.2|4913.2|4916.4|4915.4|4912.4|4911.4|202
1602850200000|2020-10-16 12:10:00|4913.9|4912.9|4908.9|4907.9|4914.7|4913.7|4908.2|4907.2|429
1602850500000|2020-10-16 12:15:00|4909.2|4908.2|4910.9|4909.9|4911.7|4910.7|4908.2|4907.2|245
1602850800000|2020-10-16 12:20:00|4910.7|4909.7|4913.7|4912.7|4914.2|4913.2|4908.9|4907.9|215
1602851100000|2020-10-16 12:25:00|4913.4|4912.4|4910.4|4909.4|4913.9|4912.9|4910.2|4909.2|246
1602851400000|2020-10-16 12:30:00|4910.7|4909.7|4919.2|4918.2|4920.2|4919.2|4910.2|4909.2|665
1602851700000|2020-10-16 12:35:00|4919.4|4918.4|4920.2|4919.2|4920.7|4919.7|4917.7|4916.7|276
1602852000000|2020-10-16 12:40:00|4919.9|4918.9|4920.4|4919.4|4921.2|4920.2|4918.2|4917.2|247
1602852300000|2020-10-16 12:45:00|4920.7|4919.7|4918.4|4917.4|4921.7|4920.7|4917.7|4916.7|197
1602852600000|2020-10-16 12:50:00|4918.2|4917.2|4920.9|4919.9|4920.9|4919.9|4917.7|4916.7|267
1602852900000|2020-10-16 12:55:00|4920.7|4919.7|4917.2|4916.2|4920.7|4919.7|4916.9|4915.9|396
1602853200000|2020-10-16 13:00:00|4916.9|4915.9|4921.4|4920.4|4923.7|4922.7|4916.9|4915.9|816
1602853500000|2020-10-16 13:05:00|4921.2|4920.2|4913.2|4912.2|4921.4|4920.4|4912.9|4911.9|918
1602853800000|2020-10-16 13:10:00|4912.7|4911.7|4920.3|4919.3|4921.8|4920.8|4912.4|4911.4|322
1602854100000|2020-10-16 13:15:00|4920|4919|4920.3|4919.3|4920.3|4919.3|4915.8|4914.8|791
1602854400000|2020-10-16 13:20:00|4920|4919|4919.8|4918.8|4920.8|4919.8|4919|4918|329
1602854700000|2020-10-16 13:25:00|4920|4919|4918.3|4917.3|4920.5|4919.5|4917.5|4916.5|463
1602855000000|2020-10-16 13:30:00|4918.8|4917.8|4923.8|4922.8|4924.3|4923.3|4916.8|4915.8|1461
1602855300000|2020-10-16 13:35:00|4923.3|4922.3|4917.3|4916.3|4924.5|4923.5|4914.5|4913.5|676
1602855600000|2020-10-16 13:40:00|4917|4916|4911.8|4910.8|4919|4918|4911.5|4910.5|725
1602855900000|2020-10-16 13:45:00|4912|4911|4916.8|4915.8|4917|4916|4910.8|4909.8|1645
1602856200000|2020-10-16 13:50:00|4917|4916|4910|4909|4918.3|4917.3|4906.8|4905.8|1039
1602856500000|2020-10-16 13:55:00|4910.3|4909.3|4927|4926|4932|4931|4910.3|4909.3|1437
1602856800000|2020-10-16 14:00:00|4926.8|4925.8|4935.5|4934.5|4936.8|4935.8|4925.3|4924.3|1117
1602857100000|2020-10-16 14:05:00|4935.3|4934.3|4941.3|4940.3|4943.8|4942.8|4935.3|4934.3|1061
1602857400000|2020-10-16 14:10:00|4941|4940|4940.5|4939.5|4942|4941|4937.5|4936.5|561
1602857700000|2020-10-16 14:15:00|4940.2|4939.2|4948|4947|4949.5|4948.5|4938|4937|1065
1602858000000|2020-10-16 14:20:00|4948.2|4947.2|4949.7|4948.7|4955.7|4954.7|4947.5|4946.5|1143
1602858300000|2020-10-16 14:25:00|4949.5|4948.5|4955.7|4954.7|4956.2|4955.2|4949.5|4948.5|924
1602858600000|2020-10-16 14:30:00|4955.5|4954.5|4955.2|4954.2|4957.2|4956.2|4950.7|4949.7|877
1602858900000|2020-10-16 14:35:00|4955.5|4954.5|4949.5|4948.5|4958.5|4957.5|4949|4948|782
1602859200000|2020-10-16 14:40:00|4949.7|4948.7|4948.7|4947.7|4956|4955|4948|4947|1705
1602859500000|2020-10-16 14:45:00|4948.5|4947.5|4945.5|4944.5|4952.7|4951.7|4944.5|4943.5|1504
1602859800000|2020-10-16 14:50:00|4945.7|4944.7|4945.5|4944.5|4950.7|4949.7|4944.5|4943.5|1119
1602860100000|2020-10-16 14:55:00|4945.2|4944.2|4947.5|4946.5|4949|4948|4944.7|4943.7|607
1602860400000|2020-10-16 15:00:00|4947.7|4946.7|4949.5|4948.5|4950|4949|4946|4945|819
1602860700000|2020-10-16 15:05:00|4949.2|4948.2|4946.5|4945.5|4950.7|4949.7|4945|4944|891
1602861000000|2020-10-16 15:10:00|4946.7|4945.7|4945.7|4944.7|4950|4949|4943.7|4942.7|1307
1602861300000|2020-10-16 15:15:00|4945.5|4944.5|4945.7|4944.7|4947.5|4946.5|4942|4941|974
1602861600000|2020-10-16 15:20:00|4945.5|4944.5|4940|4939|4945.7|4944.7|4939.5|4938.5|1226
1602861900000|2020-10-16 15:25:00|4940.2|4939.2|4942.2|4941.2|4945.5|4944.5|4939.2|4938.2|1760
1602862200000|2020-10-16 15:30:00|4942.7|4940.7|4939|4937|4944|4942|4939|4937|3895
1602862500000|2020-10-16 15:35:00|4939.7|4937.7|4945.5|4943.5|4947.5|4945.5|4938|4936|2539
1602862800000|2020-10-16 15:40:00|4945.2|4943.2|4943|4941|4947|4945|4942.5|4940.5|637
1602863100000|2020-10-16 15:45:00|4942.7|4940.7|4948|4946|4948|4946|4942.5|4940.5|438
1602863400000|2020-10-16 15:50:00|4947.7|4945.7|4948|4946|4948.5|4946.5|4946.2|4944.2|138
1602863700000|2020-10-16 15:55:00|4948.2|4946.2|4946.2|4944.2|4948.7|4946.7|4945.5|4943.5|107
1602864000000|2020-10-16 16:00:00|4946|4944|4943.2|4941.2|4946.5|4944.5|4943|4941|145
1602864300000|2020-10-16 16:05:00|4943|4941|4939.5|4937.5|4943|4941|4936.2|4934.2|228
1602864600000|2020-10-16 16:10:00|4939.2|4937.2|4944|4942|4944|4942|4938.5|4936.5|111
1602864900000|2020-10-16 16:15:00|4943.7|4941.7|4943.2|4941.2|4945|4943|4942.2|4940.2|74
1602865200000|2020-10-16 16:20:00|4943|4941|4941|4939|4943.7|4941.7|4940.2|4938.2|89
1602865500000|2020-10-16 16:25:00|4940.7|4938.7|4942.7|4940.7|4944.7|4942.7|4940.2|4938.2|155
1602865800000|2020-10-16 16:30:00|4942.5|4940.5|4939|4937|4942.7|4940.7|4936.5|4934.5|188
1602866100000|2020-10-16 16:35:00|4939.2|4937.2|4938.7|4936.7|4940|4938|4937.5|4935.5|80
1602866400000|2020-10-16 16:40:00|4938.5|4936.5|4936.7|4934.7|4939|4937|4935.2|4933.2|131
1602866700000|2020-10-16 16:45:00|4936.5|4934.5|4937.5|4935.5|4938.7|4936.7|4936.2|4934.2|44
1602867000000|2020-10-16 16:50:00|4937.7|4935.7|4937.7|4935.7|4938.5|4936.5|4935|4933|47
1602867300000|2020-10-16 16:55:00|4938|4936|4941.5|4939.5|4942|4940|4937.5|4935.5|31
1602867600000|2020-10-16 17:00:00|4941.2|4939.2|4940.2|4938.2|4942.2|4940.2|4940|4938|28
1602867900000|2020-10-16 17:05:00|4940.5|4938.5|4941.7|4939.7|4942|4940|4940|4938|48
1602868200000|2020-10-16 17:10:00|4942|4940|4942.7|4940.7|4944.2|4942.2|4941.5|4939.5|97
1602868500000|2020-10-16 17:15:00|4942.5|4940.5|4944.5|4942.5|4945|4943|4942.5|4940.5|11
1602868800000|2020-10-16 17:20:00|4944.2|4942.2|4943.7|4941.7|4944.5|4942.5|4943|4941|30
1602869100000|2020-10-16 17:25:00|4943.5|4941.5|4944|4942|4944|4942|4942.7|4940.7|16
1602869400000|2020-10-16 17:30:00|4943.7|4941.7|4942.7|4940.7|4944|4942|4942|4940|44
1602869700000|2020-10-16 17:35:00|4942.5|4940.5|4943.5|4941.5|4944|4942|4942.2|4940.2|28
1602870000000|2020-10-16 17:40:00|4943.7|4941.7|4943.5|4941.5|4945.5|4943.5|4943.2|4941.2|27
1602870300000|2020-10-16 17:45:00|4943.7|4941.7|4945.2|4943.2|4945.5|4943.5|4943|4941|19
1602870600000|2020-10-16 17:50:00|4945|4943|4946.7|4944.7|4947|4945|4944.7|4942.7|27
1602870900000|2020-10-16 17:55:00|4946.5|4944.5|4944.7|4942.7|4946.5|4944.5|4944.2|4942.2|50
1602871200000|2020-10-16 18:00:00|4945|4943|4942|4940|4946|4944|4941.5|4939.5|31
1602871500000|2020-10-16 18:05:00|4942.2|4940.2|4945|4943|4945.5|4943.5|4942.2|4940.2|15
1602871800000|2020-10-16 18:10:00|4945.2|4943.2|4946.5|4944.5|4947.7|4945.7|4944.5|4942.5|17
1602872100000|2020-10-16 18:15:00|4946.7|4944.7|4945.7|4943.7|4946.7|4944.7|4945.7|4943.7|14
1602872400000|2020-10-16 18:20:00|4945.5|4943.5|4945.7|4943.7|4947|4945|4945.2|4943.2|19
1602872700000|2020-10-16 18:25:00|4945.5|4943.5|4946.2|4944.2|4946.7|4944.7|4945.2|4943.2|9
1602873000000|2020-10-16 18:30:00|4946.5|4944.5|4945.7|4943.7|4946.5|4944.5|4945.5|4943.5|14
1602873300000|2020-10-16 18:35:00|4945.5|4943.5|4946.7|4944.7|4947|4945|4945|4943|23
1602873600000|2020-10-16 18:40:00|4946.5|4944.5|4945|4943|4946.5|4944.5|4944.7|4942.7|24
1602873900000|2020-10-16 18:45:00|4944.7|4942.7|4943.7|4941.7|4945|4943|4943|4941|17
1602874200000|2020-10-16 18:50:00|4944|4942|4947.2|4945.2|4947.2|4945.2|4943.2|4941.2|39
1602874500000|2020-10-16 18:55:00|4947|4945|4947.5|4945.5|4948|4946|4946.7|4944.7|19
1602874800000|2020-10-16 19:00:00|4946.7|4944.7|4940.7|4938.7|4947.5|4945.5|4939.2|4937.2|236
1602875100000|2020-10-16 19:05:00|4940.5|4938.5|4940.2|4938.2|4942|4940|4939.2|4937.2|78
1602875400000|2020-10-16 19:10:00|4940|4938|4937|4935|4940.2|4938.2|4937|4935|28
1602875700000|2020-10-16 19:15:00|4936.7|4934.7|4937.2|4935.2|4938|4936|4936.5|4934.5|78
1602876000000|2020-10-16 19:20:00|4937|4935|4937.5|4935.5|4937.5|4935.5|4935.5|4933.5|61
1602876300000|2020-10-16 19:25:00|4937.2|4935.2|4938.2|4936.2|4939.2|4937.2|4936|4934|25
1602876600000|2020-10-16 19:30:00|4938.5|4936.5|4935.2|4933.2|4939.2|4937.2|4934.2|4932.2|47
1602876900000|2020-10-16 19:35:00|4935|4933|4934.2|4932.2|4936|4934|4934.2|4932.2|55
1602877200000|2020-10-16 19:40:00|4934|4932|4935.2|4933.2|4935.5|4933.5|4933|4931|94
1602877500000|2020-10-16 19:45:00|4935.5|4933.5|4936.5|4934.5|4938.2|4936.2|4934.7|4932.7|164
1602877800000|2020-10-16 19:50:00|4935.7|4933.7|4936.2|4934.2|4937.5|4935.5|4935|4933|214
1602878100000|2020-10-16 19:55:00|4936.5|4934.5|4934.2|4932.2|4938.5|4936.5|4934.2|4932.2|171
1602878400000|2020-10-16 20:00:00|4936.5|4932.5|4932.1|4928.1|4936.6|4932.6|4929.6|4925.6|0
1602878700000|2020-10-16 20:05:00|4931.9|4927.9|4925.9|4921.9|4931.9|4927.9|4924.8|4920.8|0
1602879000000|2020-10-16 20:10:00|4926|4922|4922.2|4918.2|4927.9|4923.9|4921.1|4917.1|0
1602879300000|2020-10-16 20:15:00|4922.3|4918.3|4923.4|4919.4|4923.5|4919.5|4922.2|4918.2|0
1602879600000|2020-10-16 20:20:00|4923.6|4919.6|4924.6|4920.6|4925.3|4921.3|4923.2|4919.2|0
1602879900000|2020-10-16 20:25:00|4924.9|4920.9|4924.1|4920.1|4924.9|4920.9|4923.6|4919.6|0
1602880200000|2020-10-16 20:30:00|4924.4|4920.4|4924.3|4920.3|4927.8|4923.8|4923.7|4919.7|0
1602880500000|2020-10-16 20:35:00|4924|4920|4926.3|4922.3|4927.2|4923.2|4924|4920|0
1602880800000|2020-10-16 20:40:00|4926.4|4922.4|4926.7|4922.7|4927.5|4923.5|4925.4|4921.4|0
1602881100000|2020-10-16 20:45:00|4927|4923|4925.5|4921.5|4927|4923|4925.1|4921.1|0
1602881400000|2020-10-16 20:50:00|4925.1|4921.1|4926.2|4922.2|4926.8|4922.8|4924.6|4920.6|0
1602881700000|2020-10-16 20:55:00|4926.1|4922.1|4926.5|4922.5|4927|4923|4925.2|4921.2|0
1603058400000|2020-10-18 22:00:00|4938.5|4934.5|4940.7|4936.7|4942.7|4938.7|4937.6|4933.6|0
1603058700000|2020-10-18 22:05:00|4940.9|4936.9|4942.9|4938.9|4944.3|4940.3|4940.4|4936.4|0
1603059000000|2020-10-18 22:10:00|4943.1|4939.1|4942.4|4938.4|4943.4|4939.4|4942.1|4938.1|0
1603059300000|2020-10-18 22:15:00|4942.3|4938.3|4942.2|4938.2|4945.3|4941.3|4941.4|4937.4|0
1603059600000|2020-10-18 22:20:00|4942.3|4938.3|4943.5|4939.5|4944.3|4940.3|4941.4|4937.4|0
1603059900000|2020-10-18 22:25:00|4943.6|4939.6|4943.3|4939.3|4944.6|4940.6|4943.3|4939.3|0
1603060200000|2020-10-18 22:30:00|4943.4|4939.4|4946.8|4942.8|4947.4|4943.4|4943.4|4939.4|0
1603060500000|2020-10-18 22:35:00|4946.5|4942.5|4944.9|4940.9|4947.3|4943.3|4944.6|4940.6|0
1603060800000|2020-10-18 22:40:00|4945|4941|4944.5|4940.5|4945.2|4941.2|4944.3|4940.3|0
1603061100000|2020-10-18 22:45:00|4959|4955|4958.8|4954.8|4959.1|4955.1|4958.8|4954.8|0
1603061400000|2020-10-18 22:50:00|4958.7|4954.7|4957.5|4953.5|4959.7|4955.7|4957.5|4953.5|0
1603061700000|2020-10-18 22:55:00|4957.6|4953.6|4957.1|4953.1|4957.8|4953.8|4956.5|4952.5|0
1603062000000|2020-10-18 23:00:00|4957|4953|4955.7|4951.7|4957.5|4953.5|4955.4|4951.4|0
1603062300000|2020-10-18 23:05:00|4955.8|4951.8|4957|4953|4957.7|4953.7|4955.8|4951.8|0
1603062600000|2020-10-18 23:10:00|4957.1|4953.1|4957|4953|4957.6|4953.6|4956.4|4952.4|0
1603062900000|2020-10-18 23:15:00|4957.2|4953.2|4956.2|4953.2|4957.9|4954.9|4956.2|4953.2|0
1603063200000|2020-10-18 23:20:00|4955.9|4952.9|4955.3|4952.3|4956.2|4953.2|4955|4952|0
1603063500000|2020-10-18 23:25:00|4955.1|4952.1|4955.9|4952.9|4956.2|4953.2|4955|4952|0
1603063800000|2020-10-18 23:30:00|4955.8|4952.8|4955|4952|4955.9|4952.9|4954|4951|0
1603064100000|2020-10-18 23:35:00|4955.3|4952.3|4958.8|4955.8|4959.1|4956.1|4955.3|4952.3|0
1603064400000|2020-10-18 23:40:00|4958.9|4955.9|4957.5|4954.5|4959.1|4956.1|4957.2|4954.2|0
1603064700000|2020-10-18 23:45:00|4957.2|4954.2|4957.2|4954.2|4957.5|4954.5|4956.9|4953.9|0
1603065000000|2020-10-18 23:50:00|4957.3|4954.3|4956.9|4953.9|4957.5|4954.5|4956.5|4953.5|0
1603065300000|2020-10-18 23:55:00|4957|4954|4956.2|4953.2|4957.2|4954.2|4955.9|4952.9|0
1603065600000|2020-10-19 00:00:00|4956.3|4953.3|4959.7|4956.7|4961.1|4958.1|4956.3|4953.3|0
1603065900000|2020-10-19 00:05:00|4959.8|4956.8|4958.9|4955.9|4960.7|4957.7|4958.6|4955.6|0
1603066200000|2020-10-19 00:10:00|4959|4956|4959.2|4956.2|4959.8|4956.8|4958.6|4955.6|0
1603066500000|2020-10-19 00:15:00|4947.1|4944.1|4953.9|4950.9|4953.9|4950.9|4946.4|4943.4|0
1603066800000|2020-10-19 00:20:00|4953.4|4950.4|4950.2|4947.2|4953.4|4950.4|4948.8|4945.8|0
1603067100000|2020-10-19 00:25:00|4949.7|4946.7|4948.7|4945.7|4950.1|4947.1|4947.4|4944.4|0
1603067400000|2020-10-19 00:30:00|4948.8|4945.8|4950.2|4947.2|4950.2|4947.2|4948.7|4945.7|0
1603067700000|2020-10-19 00:35:00|4950.3|4947.3|4950.1|4947.1|4953|4950|4950.1|4947.1|0
1603068000000|2020-10-19 00:40:00|4950.3|4947.3|4950.7|4947.7|4952.9|4949.9|4950|4947|0
1603068300000|2020-10-19 00:45:00|4951|4948|4950.1|4947.1|4952.9|4949.9|4950|4947|0
1603068600000|2020-10-19 00:50:00|4950.6|4947.6|4950.7|4947.7|4952.1|4949.1|4949.9|4946.9|0
1603068900000|2020-10-19 00:55:00|4950.2|4947.2|4952.1|4949.1|4953.5|4950.5|4949.2|4946.2|0
1603069200000|2020-10-19 01:00:00|4952.2|4949.2|4952.2|4949.2|4955.1|4952.1|4950.7|4947.7|0
1603069500000|2020-10-19 01:05:00|4952.5|4949.5|4952.2|4949.2|4953.6|4950.6|4952.1|4949.1|0
1603069800000|2020-10-19 01:10:00|4952.3|4949.3|4954|4951|4954|4951|4950.8|4947.8|0
1603070100000|2020-10-19 01:15:00|4954.5|4951.5|4956.8|4953.8|4958.3|4955.3|4953.9|4950.9|0
1603070400000|2020-10-19 01:20:00|4956.7|4953.7|4958.1|4955.1|4958.2|4955.2|4956.7|4953.7|0
1603070700000|2020-10-19 01:25:00|4958.2|4955.2|4959.6|4956.6|4959.6|4956.6|4958.1|4955.1|0
1603071000000|2020-10-19 01:30:00|4959.5|4956.5|4959.6|4956.6|4961.1|4958.1|4958.1|4955.1|0
1603071300000|2020-10-19 01:35:00|4959.7|4956.7|4961.1|4958.1|4961.1|4958.1|4958.2|4955.2|0
1603071600000|2020-10-19 01:40:00|4961.2|4958.2|4959.7|4956.7|4961.2|4958.2|4959.7|4956.7|0
1603071900000|2020-10-19 01:45:00|4959.8|4956.8|4958.4|4955.4|4959.8|4956.8|4958.3|4955.3|0
1603072200000|2020-10-19 01:50:00|4958.9|4955.9|4959.8|4956.8|4959.8|4956.8|4958.3|4955.3|0
1603072500000|2020-10-19 01:55:00|4959.9|4956.9|4956.8|4953.8|4961.2|4958.2|4952.1|4949.1|0
1603072800000|2020-10-19 02:00:00|4956.3|4953.3|4958.3|4955.3|4961.4|4958.4|4955.4|4952.4|0
1603073100000|2020-10-19 02:05:00|4958.4|4955.4|4956.8|4953.8|4959.7|4956.7|4955.2|4952.2|0
1603073400000|2020-10-19 02:10:00|4957.1|4954.1|4955.5|4952.5|4958.2|4955.2|4955.4|4952.4|0
1603073700000|2020-10-19 02:15:00|4955.4|4952.4|4952.1|4949.1|4955.4|4952.4|4950.8|4947.8|0
1603074000000|2020-10-19 02:20:00|4952.2|4949.2|4952.2|4949.2|4952.2|4949.2|4950.7|4947.7|0
1603074300000|2020-10-19 02:25:00|4952.3|4949.3|4953.2|4950.2|4953.9|4950.9|4952.2|4949.2|0
1603074600000|2020-10-19 02:30:00|4952.5|4949.5|4949.5|4946.5|4953.9|4950.9|4949.5|4946.5|0
1603074900000|2020-10-19 02:35:00|4949.6|4946.6|4952.4|4949.4|4952.5|4949.5|4949.5|4946.5|0
1603075200000|2020-10-19 02:40:00|4951.9|4948.9|4949|4946|4951.9|4948.9|4948.3|4945.3|0
1603075500000|2020-10-19 02:45:00|4948.7|4945.7|4948.3|4945.3|4951.1|4948.1|4948.3|4945.3|0
1603075800000|2020-10-19 02:50:00|4948.2|4945.2|4949.7|4946.7|4949.7|4946.7|4947.6|4944.6|0
1603076100000|2020-10-19 02:55:00|4949.6|4946.6|4951.1|4948.1|4951.1|4948.1|4948.3|4945.3|0
1603076400000|2020-10-19 03:00:00|4950.6|4947.6|4951.2|4948.2|4951.2|4948.2|4949.7|4946.7|0
1603076700000|2020-10-19 03:05:00|4951.1|4948.1|4951.2|4948.2|4951.2|4948.2|4949.8|4946.8|0
1603077000000|2020-10-19 03:10:00|4951.1|4948.1|4948.3|4945.3|4951.1|4948.1|4948.2|4945.2|0
1603077300000|2020-10-19 03:15:00|4948.4|4945.4|4943.2|4940.2|4948.4|4945.4|4942.4|4939.4|0
1603077600000|2020-10-19 03:20:00|4942.9|4939.9|4942.5|4939.5|4943.9|4940.9|4942.4|4939.4|0
1603077900000|2020-10-19 03:25:00|4942.8|4939.8|4943.9|4940.9|4945.3|4942.3|4942.4|4939.4|0
1603078200000|2020-10-19 03:30:00|4943.6|4940.6|4945.2|4942.2|4945.3|4942.3|4942.4|4939.4|0
1603078500000|2020-10-19 03:35:00|4944.9|4941.9|4945.3|4942.3|4945.3|4942.3|4943.8|4940.8|0
1603078800000|2020-10-19 03:40:00|4945.8|4942.8|4949.6|4946.6|4949.7|4946.7|4945.3|4942.3|0
1603079100000|2020-10-19 03:45:00|4948.9|4945.9|4951.1|4948.1|4951.1|4948.1|4948.9|4945.9|0
1603079400000|2020-10-19 03:50:00|4951.2|4948.2|4951.1|4948.1|4952.6|4949.6|4951.1|4948.1|0
1603079700000|2020-10-19 03:55:00|4951.2|4948.2|4951.1|4948.1|4951.2|4948.2|4951.1|4948.1|0
1603080000000|2020-10-19 04:00:00|4951.2|4948.2|4952.5|4949.5|4952.6|4949.6|4951.1|4948.1|0
1603080300000|2020-10-19 04:05:00|4952.6|4949.6|4953.5|4950.5|4953.5|4950.5|4952|4949|0
1603080600000|2020-10-19 04:10:00|4953.1|4950.1|4953.2|4950.2|4953.2|4950.2|4953.1|4950.1|0
1603080900000|2020-10-19 04:15:00|4953.4|4950.4|4951.8|4948.8|4953.4|4950.4|4951.7|4948.7|0
1603081200000|2020-10-19 04:20:00|4951.7|4948.7|4950.3|4947.3|4951.8|4948.8|4950.3|4947.3|0
1603081500000|2020-10-19 04:25:00|4950.8|4947.8|4951.7|4948.7|4951.7|4948.7|4950.8|4947.8|0
1603081800000|2020-10-19 04:30:00|4951.8|4948.8|4950.3|4947.3|4951.8|4948.8|4950.2|4947.2|0
1603082100000|2020-10-19 04:35:00|4950.2|4947.2|4950.3|4947.3|4951|4948|4950.2|4947.2|0
1603082400000|2020-10-19 04:40:00|4950.4|4947.4|4951.8|4948.8|4951.8|4948.8|4948.9|4945.9|0
1603082700000|2020-10-19 04:45:00|4951.7|4948.7|4951.7|4948.7|4951.8|4948.8|4950.3|4947.3|0
1603083000000|2020-10-19 04:50:00|4950.3|4947.3|4949.3|4946.3|4950.3|4947.3|4948.7|4945.7|0
1603083300000|2020-10-19 04:55:00|4949.2|4946.2|4950.7|4947.7|4950.7|4947.7|4949.2|4946.2|0
1603083600000|2020-10-19 05:00:00|4950.6|4947.6|4952.2|4949.2|4952.2|4949.2|4949.2|4946.2|0
1603083900000|2020-10-19 05:05:00|4952.7|4949.7|4953.6|4950.6|4953.6|4950.6|4952.2|4949.2|0
1603084200000|2020-10-19 05:10:00|4953.3|4950.3|4953.6|4950.6|4955.1|4952.1|4952.2|4949.2|0
1603084500000|2020-10-19 05:15:00|4953|4950|4952.2|4949.2|4953|4950|4952.1|4949.1|0
1603084800000|2020-10-19 05:20:00|4952.1|4949.1|4952.3|4949.3|4952.3|4949.3|4952.1|4949.1|0
1603085100000|2020-10-19 05:25:00|4952.2|4949.2|4959.7|4956.7|4963.2|4960.2|4952.2|4949.2|0
1603085400000|2020-10-19 05:30:00|4959.6|4956.6|4953.9|4950.9|4959.9|4956.9|4953.9|4950.9|0
1603085700000|2020-10-19 05:35:00|4953.8|4950.8|4951|4948|4953.9|4950.9|4951|4948|0
1603086000000|2020-10-19 05:40:00|4951.3|4948.3|4952.4|4949.4|4952.4|4949.4|4950.9|4947.9|0
1603086300000|2020-10-19 05:45:00|4952.3|4949.3|4952.2|4949.2|4953.7|4950.7|4952.2|4949.2|0
1603086600000|2020-10-19 05:50:00|4952.1|4949.1|4952.3|4949.3|4952.3|4949.3|4950.7|4947.7|0
1603086900000|2020-10-19 05:55:00|4952.4|4949.4|4952.4|4949.4|4955.2|4952.2|4952.3|4949.3|0
1603087200000|2020-10-19 06:00:00|4952.8|4949.8|4954|4952|4958|4956|4952.5|4949.2|269
1603087500000|2020-10-19 06:05:00|4954.2|4952.2|4952.7|4950.7|4958.2|4956.2|4952.7|4950.7|162
1603087800000|2020-10-19 06:10:00|4952.5|4950.5|4952.2|4950.2|4956|4954|4951|4949|126
1603088100000|2020-10-19 06:15:00|4952|4950|4954|4952|4954|4952|4951.2|4949.2|26
1603088400000|2020-10-19 06:20:00|4953.5|4951.5|4951.2|4949.2|4953.7|4951.7|4950.7|4948.7|45
1603088700000|2020-10-19 06:25:00|4951|4949|4950.2|4948.2|4952.5|4950.5|4949.2|4947.2|56
1603089000000|2020-10-19 06:30:00|4950|4948|4949|4947|4950|4948|4947|4945|78
1603089300000|2020-10-19 06:35:00|4949.2|4947.2|4952.2|4950.2|4952.2|4950.2|4948.7|4946.7|64
1603089600000|2020-10-19 06:40:00|4952|4950|4953.5|4951.5|4953.5|4951.5|4949.7|4947.7|112
1603089900000|2020-10-19 06:45:00|4953.7|4951.7|4955.5|4953.5|4956|4954|4953.5|4951.5|80
1603090200000|2020-10-19 06:50:00|4955|4953|4956.7|4954.7|4956.7|4954.7|4954.5|4952.5|78
1603090500000|2020-10-19 06:55:00|4956.5|4954.5|4957.2|4955.2|4959.2|4957.2|4955.5|4953.5|292
1603090800000|2020-10-19 07:00:00|4956.7|4955.7|4982.7|4981.7|4983.7|4982.7|4955.5|4954.5|2168
1603091100000|2020-10-19 07:05:00|4983|4982|4992.7|4991.7|4995.7|4994.7|4981.2|4980.2|1450
1603091400000|2020-10-19 07:10:00|4993.2|4992.2|4991.2|4990.2|4994.5|4993.5|4984.7|4983.7|1056
1603091700000|2020-10-19 07:15:00|4992|4991|4983|4982|4992|4991|4983|4982|757
1603092000000|2020-10-19 07:20:00|4982.7|4981.7|4986.7|4985.7|4993|4992|4982.5|4981.5|719
1603092300000|2020-10-19 07:25:00|4987|4986|4983.5|4982.5|4992.5|4991.5|4983|4982|460
1603092600000|2020-10-19 07:30:00|4983.7|4982.7|4982.5|4981.5|4990.5|4989.5|4982.5|4981.5|629
1603092900000|2020-10-19 07:35:00|4982.7|4981.7|4986|4985|4986|4985|4982.5|4981.5|425
1603093200000|2020-10-19 07:40:00|4985.7|4984.7|4980|4979|4988.5|4987.5|4980|4979|518
1603093500000|2020-10-19 07:45:00|4979.7|4978.7|4976.7|4975.7|4982|4981|4975.5|4974.5|584
1603093800000|2020-10-19 07:50:00|4976.5|4975.5|4976|4975|4977.7|4976.7|4974.5|4973.5|458
1603094100000|2020-10-19 07:55:00|4976.2|4975.2|4969.5|4968.5|4976.5|4975.5|4969|4968|506
1603094400000|2020-10-19 08:00:00|4969|4968|4973.2|4972.2|4974.2|4973.2|4969|4968|227
1603095300000|2020-10-19 08:15:00|4976|4972|4975.1|4971.1|4977.3|4973.3|4972.5|4968.5|0
1603095600000|2020-10-19 08:20:00|4975|4971|4981.1|4977.1|4981.6|4977.6|4975|4971|0
1603095900000|2020-10-19 08:25:00|4981.2|4977.2|4975.6|4971.6|4981.2|4977.2|4975.6|4971.6|0
1603096200000|2020-10-19 08:30:00|4975.5|4971.5|4980.4|4976.4|4981|4977|4975.5|4971.5|0
1603096500000|2020-10-19 08:35:00|4980.5|4976.5|4975.8|4971.8|4980.5|4976.5|4975.7|4971.7|0
1603096800000|2020-10-19 08:40:00|4975.7|4971.7|4977.1|4973.1|4977.2|4973.2|4975.7|4971.7|0
1603097100000|2020-10-19 08:45:00|4975.9|4971.9|4979.8|4975.8|4980.9|4976.9|4975.9|4971.9|0
1603097400000|2020-10-19 08:50:00|4978.7|4974.7|4975.9|4971.9|4980.1|4976.1|4975.9|4971.9|0
1603097700000|2020-10-19 08:55:00|4976|4972|4977.5|4973.5|4977.5|4973.5|4973.4|4969.4|0
1603098000000|2020-10-19 09:00:00|4977.4|4973.4|4977.4|4973.4|4977.5|4973.5|4976|4972|0
1603098300000|2020-10-19 09:05:00|4977.5|4973.5|4979.9|4975.9|4981|4977|4977.5|4973.5|0
1603098600000|2020-10-19 09:10:00|4979.8|4975.8|4974.9|4970.9|4980|4976|4974.8|4970.8|0
1603098900000|2020-10-19 09:15:00|4975|4971|4980.1|4976.1|4980.3|4976.3|4975|4971|0
1603099200000|2020-10-19 09:20:00|4980.2|4976.2|4980.1|4976.1|4983.3|4979.3|4980.1|4976.1|0
1603099500000|2020-10-19 09:25:00|4980|4976|4976.5|4972.5|4981.5|4977.5|4976.5|4972.5|0
1603099800000|2020-10-19 09:30:00|4970.5|4966.5|4969.9|4965.9|4971.3|4967.3|4967.7|4963.7|0
1603100100000|2020-10-19 09:35:00|4970|4966|4970.3|4966.3|4971.6|4967.6|4970|4966|0
1603100400000|2020-10-19 09:40:00|4971.5|4967.5|4970.2|4966.2|4971.6|4967.6|4970.1|4966.1|0
1603100700000|2020-10-19 09:45:00|4970.1|4966.1|4968.7|4964.7|4970.1|4966.1|4967.5|4963.5|0
1603101000000|2020-10-19 09:50:00|4967.6|4963.6|4968.6|4964.6|4968.9|4964.9|4964.3|4960.3|0
1603101300000|2020-10-19 09:55:00|4967.4|4963.4|4968.7|4964.7|4968.7|4964.7|4967.3|4963.3|0
1603101600000|2020-10-19 10:00:00|4968.6|4964.6|4964.8|4960.8|4968.7|4964.7|4964.7|4960.7|0
1603101900000|2020-10-19 10:05:00|4964.7|4960.7|4965.7|4961.7|4968.3|4964.3|4964.4|4960.4|0
1603102200000|2020-10-19 10:10:00|4965.6|4961.6|4964.8|4960.8|4965.6|4961.6|4960.7|4956.7|0
1603102500000|2020-10-19 10:15:00|4964.4|4960.4|4961.2|4957.2|4964.6|4960.6|4960.3|4956.3|0
1603102800000|2020-10-19 10:20:00|4961.3|4957.3|4961.4|4957.4|4962.4|4958.4|4959.8|4955.8|0
1603103100000|2020-10-19 10:25:00|4961.5|4957.5|4961.5|4957.5|4963.5|4959.5|4958.9|4954.9|0
1603103400000|2020-10-19 10:30:00|4961.4|4957.4|4962.3|4958.3|4962.4|4958.4|4959.9|4955.9|0
1603103700000|2020-10-19 10:35:00|4962.4|4958.4|4964|4960|4965.1|4961.1|4962.2|4958.2|0
1603104000000|2020-10-19 10:40:00|4963.9|4959.9|4962.7|4958.7|4965.3|4961.3|4962.6|4958.6|0
1603104300000|2020-10-19 10:45:00|4963.9|4959.9|4968.4|4964.4|4968.5|4964.5|4962.7|4958.7|0
1603104600000|2020-10-19 10:50:00|4967.2|4963.2|4970.1|4966.1|4970.3|4966.3|4967.2|4963.2|0
1603104900000|2020-10-19 10:55:00|4970.2|4966.2|4971.6|4967.6|4972.9|4968.9|4970.1|4966.1|0
1603105200000|2020-10-19 11:00:00|4971.7|4967.7|4970|4966|4971.7|4967.7|4968.1|4964.1|1090
1603105500000|2020-10-19 11:05:00|4969.4|4965.4|4965|4961|4970|4966|4965|4961|401
1603105800000|2020-10-19 11:10:00|4965.1|4961.1|4963.5|4959.5|4965.1|4961.1|4962.3|4958.3|407
1603106100000|2020-10-19 11:15:00|4963.4|4959.4|4953.5|4952.5|4964.7|4960.7|4953.5|4950.5|301
1603106400000|2020-10-19 11:20:00|4953.7|4952.7|4950|4949|4954|4953|4948.5|4947.5|357
1603106700000|2020-10-19 11:25:00|4949.7|4948.7|4951|4950|4952.5|4951.5|4949|4948|287
1603107000000|2020-10-19 11:30:00|4951.2|4950.2|4953|4952|4954.7|4953.7|4951|4950|341
1603107300000|2020-10-19 11:35:00|4953.2|4952.2|4950.5|4949.5|4954.2|4953.2|4950|4949|226
1603107600000|2020-10-19 11:40:00|4950.2|4949.2|4951.5|4950.5|4952.5|4951.5|4949|4948|265
1603107900000|2020-10-19 11:45:00|4951|4950|4949|4948|4952|4951|4948.5|4947.5|246
1603108200000|2020-10-19 11:50:00|4948.7|4947.7|4946.5|4945.5|4950.5|4949.5|4946.5|4945.5|294
1603108500000|2020-10-19 11:55:00|4946.7|4945.7|4947|4946|4949.5|4948.5|4945.5|4944.5|295
1603108800000|2020-10-19 12:00:00|4946.7|4945.7|4943.5|4942.5|4949|4948|4943.5|4942.5|395
1603109100000|2020-10-19 12:05:00|4944|4943|4944.2|4943.2|4945.7|4944.7|4938.5|4937.5|429
1603109400000|2020-10-19 12:10:00|4944.5|4943.5|4947.7|4946.7|4947.7|4946.7|4942.7|4941.7|322
1603109700000|2020-10-19 12:15:00|4947.5|4946.5|4949|4948|4949|4948|4944.5|4943.5|255
1603110000000|2020-10-19 12:20:00|4948.7|4947.7|4950.7|4949.7|4951.5|4950.5|4948.2|4947.2|188
1603110300000|2020-10-19 12:25:00|4950.5|4949.5|4946.5|4945.5|4951|4950|4944.7|4943.7|230
1603110600000|2020-10-19 12:30:00|4946.7|4945.7|4946.5|4945.5|4950.2|4949.2|4946|4945|255
1603110900000|2020-10-19 12:35:00|4946|4945|4945|4944|4946.5|4945.5|4944|4943|265
1603111200000|2020-10-19 12:40:00|4944.7|4943.7|4934.5|4933.5|4945|4944|4933.2|4932.2|417
1603111500000|2020-10-19 12:45:00|4934.7|4933.7|4941.2|4940.2|4942.7|4941.7|4932|4931|476
1603111800000|2020-10-19 12:50:00|4941.5|4940.5|4939|4938|4941.5|4940.5|4938.5|4937.5|290
1603112100000|2020-10-19 12:55:00|4938.5|4937.5|4937.5|4936.5|4939.2|4938.2|4935.2|4934.2|321
1603112400000|2020-10-19 13:00:00|4937.7|4936.7|4942.2|4941.2|4942.5|4941.5|4937.7|4936.7|250
1603112700000|2020-10-19 13:05:00|4942|4941|4943|4942|4944.5|4943.5|4941|4940|241
1603113000000|2020-10-19 13:10:00|4942.7|4941.7|4945|4944|4945|4944|4941.5|4940.5|144
1603113300000|2020-10-19 13:15:00|4945.5|4944.5|4946.7|4945.7|4948.2|4947.2|4943.5|4942.5|256
1603113600000|2020-10-19 13:20:00|4947|4946|4945.5|4944.5|4947.2|4946.2|4944|4943|147
1603113900000|2020-10-19 13:25:00|4945.2|4944.2|4943|4942|4946.5|4945.5|4942.2|4941.2|233
1603114200000|2020-10-19 13:30:00|4943.7|4942.7|4948.2|4947.2|4949|4948|4942|4941|918
1603114500000|2020-10-19 13:35:00|4948.5|4947.5|4939.5|4938.5|4949.5|4948.5|4939.5|4938.5|375
1603114800000|2020-10-19 13:40:00|4939.7|4938.7|4934.7|4933.7|4941.7|4940.7|4933.5|4932.5|500
1603115100000|2020-10-19 13:45:00|4935|4934|4939.7|4938.7|4940.5|4939.5|4931.7|4930.7|377
1603115400000|2020-10-19 13:50:00|4939.5|4938.5|4943.7|4942.7|4946.5|4945.5|4938.5|4937.5|329
1603115700000|2020-10-19 13:55:00|4943|4942|4943.5|4942.5|4948.5|4947.5|4941.5|4940.5|351
1603116000000|2020-10-19 14:00:00|4943.2|4942.2|4944|4943|4947|4946|4938.5|4937.5|553
1603116300000|2020-10-19 14:05:00|4943.7|4942.7|4930.5|4929.5|4943.7|4942.7|4930|4929|496
1603116600000|2020-10-19 14:10:00|4929.5|4928.5|4935.4|4934.4|4935.4|4934.4|4925.2|4924.2|624
1603116900000|2020-10-19 14:15:00|4935.2|4934.2|4943.2|4942.2|4943.4|4942.4|4933.7|4932.7|463
1603117200000|2020-10-19 14:20:00|4942.9|4941.9|4941.2|4940.2|4944.2|4943.2|4938.2|4937.2|406
1603117500000|2020-10-19 14:25:00|4941.4|4940.4|4947.7|4946.7|4947.7|4946.7|4939.2|4938.2|575
1603117800000|2020-10-19 14:30:00|4948.2|4947.2|4949.7|4948.7|4950.9|4949.9|4944.9|4943.9|574
1603118100000|2020-10-19 14:35:00|4949.4|4948.4|4949.9|4948.9|4949.9|4948.9|4943.7|4942.7|740
1603118400000|2020-10-19 14:40:00|4949.7|4948.7|4948.2|4947.2|4953.7|4952.7|4947.9|4946.9|462
1603118700000|2020-10-19 14:45:00|4947.9|4946.9|4950.2|4949.2|4951.7|4950.7|4943.7|4942.7|636
1603119000000|2020-10-19 14:50:00|4950.4|4949.4|4954.4|4953.4|4955.2|4954.2|4948.4|4947.4|814
1603119300000|2020-10-19 14:55:00|4954.2|4953.2|4948.4|4947.4|4954.7|4953.7|4948.2|4947.2|730
1603119600000|2020-10-19 15:00:00|4948.2|4947.2|4953.7|4952.7|4955.4|4954.4|4946.7|4945.7|464
1603119900000|2020-10-19 15:05:00|4953.4|4952.4|4953.7|4952.7|4954.9|4953.9|4948.7|4947.7|415
1603120200000|2020-10-19 15:10:00|4953.9|4952.9|4953.4|4952.4|4954.4|4953.4|4948.9|4947.9|303
1603120500000|2020-10-19 15:15:00|4953.2|4952.2|4951.2|4950.2|4956.7|4955.7|4948.2|4947.2|447
1603120800000|2020-10-19 15:20:00|4950.9|4949.9|4939.2|4938.2|4951.2|4950.2|4937.9|4936.9|760
1603121100000|2020-10-19 15:25:00|4939.4|4938.4|4943.2|4942.2|4944.7|4943.7|4937.4|4936.4|978
1603121400000|2020-10-19 15:30:00|4943.7|4941.7|4943.2|4941.2|4945.9|4943.9|4937.4|4935.4|2440
1603121700000|2020-10-19 15:35:00|4942.7|4940.7|4946.7|4944.7|4948.2|4946.2|4940.7|4938.7|944
1603122000000|2020-10-19 15:40:00|4946.4|4944.4|4944.4|4942.4|4948.2|4946.2|4943.4|4941.4|211
1603122300000|2020-10-19 15:45:00|4944.2|4942.2|4942.7|4940.7|4945.7|4943.7|4941.9|4939.9|173
1603122600000|2020-10-19 15:50:00|4942.9|4940.9|4938.9|4936.9|4943.2|4941.2|4938.4|4936.4|211
1603122900000|2020-10-19 15:55:00|4939.2|4937.2|4940.7|4938.7|4942.4|4940.4|4938.2|4936.2|156
1603123200000|2020-10-19 16:00:00|4940.4|4938.4|4942.2|4940.2|4944.2|4942.2|4936.9|4934.9|221
1603123500000|2020-10-19 16:05:00|4941.9|4939.9|4942.7|4940.7|4945.2|4943.2|4938.4|4936.4|132
1603123800000|2020-10-19 16:10:00|4942.9|4940.9|4939.9|4937.9|4944.9|4942.9|4938.9|4936.9|63
1603124100000|2020-10-19 16:15:00|4939.7|4937.7|4939.7|4937.7|4942.7|4940.7|4938.7|4936.7|267
1603124400000|2020-10-19 16:20:00|4939.9|4937.9|4940.9|4938.9|4941.9|4939.9|4936.9|4934.9|119
1603124700000|2020-10-19 16:25:00|4940.7|4938.7|4936.9|4934.9|4940.9|4938.9|4936.4|4934.4|190
1603125000000|2020-10-19 16:30:00|4936.7|4934.7|4936.4|4934.4|4939.2|4937.2|4935.7|4933.7|116
1603125300000|2020-10-19 16:35:00|4936.7|4934.7|4936.2|4934.2|4939.9|4937.9|4935.7|4933.7|17
1603125600000|2020-10-19 16:40:00|4935.9|4933.9|4940.4|4938.4|4941.2|4939.2|4935.9|4933.9|70
1603125900000|2020-10-19 16:45:00|4940.7|4938.7|4940.7|4938.7|4941.9|4939.9|4938.9|4936.9|120
1603126200000|2020-10-19 16:50:00|4940.4|4938.4|4938.9|4936.9|4942.2|4940.2|4938.4|4936.4|98
1603126500000|2020-10-19 16:55:00|4938.7|4936.7|4940.4|4938.4|4941.7|4939.7|4938.7|4936.7|27
1603126800000|2020-10-19 17:00:00|4940.7|4938.7|4936.2|4934.2|4941.7|4939.7|4935.9|4933.9|95
1603127100000|2020-10-19 17:05:00|4935.9|4933.9|4935.4|4933.4|4936.9|4934.9|4935.2|4933.2|42
1603127400000|2020-10-19 17:10:00|4935.7|4933.7|4937.9|4935.9|4938.2|4936.2|4935.4|4933.4|66
1603127700000|2020-10-19 17:15:00|4937.7|4935.7|4936.7|4934.7|4938.7|4936.7|4936.4|4934.4|12
1603128000000|2020-10-19 17:20:00|4936.9|4934.9|4938.4|4936.4|4939.4|4937.4|4936.9|4934.9|43
1603128300000|2020-10-19 17:25:00|4937.9|4935.9|4937.7|4935.7|4938.9|4936.9|4937.7|4935.7|0
1603128600000|2020-10-19 17:30:00|4938.9|4936.9|4935.5|4931.5|4938.9|4936.9|4934|4930|0
1603128900000|2020-10-19 17:35:00|4935.4|4931.4|4935.3|4931.3|4937|4933|4935.1|4931.1|0
1603129200000|2020-10-19 17:40:00|4935.4|4931.4|4934|4930|4935.6|4931.6|4931.1|4927.1|0
1603129500000|2020-10-19 17:45:00|4934.1|4930.1|4930.3|4926.3|4934.1|4930.1|4927.1|4923.1|0
1603129800000|2020-10-19 17:50:00|4930.2|4926.2|4928.7|4924.7|4931.5|4927.5|4927|4923|0
1603130100000|2020-10-19 17:55:00|4928.6|4924.6|4930.3|4926.3|4931.7|4927.7|4928.3|4924.3|0
1603130400000|2020-10-19 18:00:00|4930.2|4926.2|4926.2|4922.2|4930.3|4926.3|4925|4921|0
1603130700000|2020-10-19 18:05:00|4926.3|4922.3|4927.1|4923.1|4928.7|4924.7|4924.9|4920.9|0
1603131000000|2020-10-19 18:10:00|4927|4923|4930.5|4926.5|4930.8|4926.8|4925.6|4921.6|0
1603131300000|2020-10-19 18:15:00|4929.4|4925.4|4930.7|4926.7|4932.5|4928.5|4929.3|4925.3|0
1603131600000|2020-10-19 18:20:00|4930.8|4926.8|4932.1|4928.1|4933.5|4929.5|4929.1|4925.1|0
1603131900000|2020-10-19 18:25:00|4932.2|4928.2|4932|4928|4933.5|4929.5|4931.6|4927.6|0
1603132200000|2020-10-19 18:30:00|4931.9|4927.9|4921.7|4917.7|4932|4928|4921.3|4917.3|0
1603132500000|2020-10-19 18:35:00|4921.8|4917.8|4921|4917|4921.9|4917.9|4916.9|4912.9|0
1603132800000|2020-10-19 18:40:00|4921.1|4917.1|4916.4|4912.4|4922.6|4918.6|4916.3|4912.3|0
1603133100000|2020-10-19 18:45:00|4916.3|4912.3|4913.3|4909.3|4916.3|4912.3|4911.3|4907.3|0
1603133400000|2020-10-19 18:50:00|4913.4|4909.4|4916.5|4912.5|4916.6|4912.6|4911.3|4907.3|0
1603133700000|2020-10-19 18:55:00|4916.4|4912.4|4916.7|4912.7|4924|4920|4914.8|4910.8|0
1603134000000|2020-10-19 19:00:00|4916.8|4912.8|4915.6|4911.6|4918.4|4914.4|4908.5|4904.5|0
1603134300000|2020-10-19 19:05:00|4915.5|4911.5|4915.4|4911.4|4916.9|4912.9|4911.7|4907.7|0
1603134600000|2020-10-19 19:10:00|4915.3|4911.3|4920|4916|4921.8|4917.8|4911.9|4907.9|0
1603134900000|2020-10-19 19:15:00|4919.8|4915.8|4915.4|4911.4|4919.8|4915.8|4915.2|4911.2|0
1603135200000|2020-10-19 19:20:00|4915.2|4911.2|4913.2|4909.2|4917.5|4913.5|4913.1|4909.1|0
1603135500000|2020-10-19 19:25:00|4913.1|4909.1|4918.4|4914.4|4919.7|4915.7|4912|4908|0
1603135800000|2020-10-19 19:30:00|4918.2|4914.2|4919.3|4915.3|4922.4|4918.4|4918.2|4914.2|0
1603136100000|2020-10-19 19:35:00|4919.1|4915.1|4921.8|4917.8|4921.9|4917.9|4918.2|4914.2|0
1603136400000|2020-10-19 19:40:00|4921.6|4917.6|4916.5|4912.5|4921.8|4917.8|4916.4|4912.4|0
1603136700000|2020-10-19 19:45:00|4916.8|4912.8|4916.4|4912.4|4918.6|4914.6|4914.7|4910.7|0
1603137000000|2020-10-19 19:50:00|4916|4912|4907.8|4903.8|4916.1|4912.1|4907.5|4903.5|0
1603137300000|2020-10-19 19:55:00|4907.7|4903.7|4917.1|4913.1|4917.2|4913.2|4907.7|4903.7|0
1603137600000|2020-10-19 20:00:00|4917.3|4913.3|4920.3|4916.3|4924.9|4920.9|4917.3|4913.3|0
1603137900000|2020-10-19 20:05:00|4920.6|4916.6|4924.3|4920.3|4924.9|4920.9|4920.3|4916.3|0
1603138200000|2020-10-19 20:10:00|4924.4|4920.4|4922.5|4918.5|4924.9|4920.9|4921.3|4917.3|0
1603138500000|2020-10-19 20:15:00|4922.2|4918.2|4922.6|4918.6|4924.5|4920.5|4921.6|4917.6|0
1603138800000|2020-10-19 20:20:00|4922.5|4918.5|4922.2|4918.2|4922.6|4918.6|4921.7|4917.7|0
1603139100000|2020-10-19 20:25:00|4922.4|4918.4|4923|4919|4923.1|4919.1|4922.2|4918.2|0
1603139400000|2020-10-19 20:30:00|4922.7|4918.7|4928.4|4924.4|4932|4928|4922.7|4918.7|0
1603139700000|2020-10-19 20:35:00|4928.8|4924.8|4929.7|4925.7|4930|4926|4927.4|4923.4|0
1603140000000|2020-10-19 20:40:00|4930|4926|4929.8|4925.8|4930.5|4926.5|4928|4924|0
1603140300000|2020-10-19 20:45:00|4929.9|4925.9|4929.7|4925.7|4931.7|4927.7|4929.2|4925.2|0
1603140600000|2020-10-19 20:50:00|4930|4926|4931.9|4927.9|4932.6|4928.6|4930|4926|0
1603140900000|2020-10-19 20:55:00|4931.6|4927.6|4931.6|4927.6|4933.3|4929.3|4930.8|4926.8|0
1603141200000|2020-10-19 21:00:00|4931.5|4927.5|4930.7|4926.7|4931.5|4927.5|4930.3|4926.3|0
1603141500000|2020-10-19 21:05:00|4930.9|4926.9|4930.6|4926.6|4931|4927|4930.6|4926.6|0
1603141800000|2020-10-19 21:10:00|4930.4|4926.4|4929.9|4925.9|4930.9|4926.9|4929|4925|0
1603142100000|2020-10-19 21:15:00|4929.7|4925.7|4929.2|4925.2|4929.7|4925.7|4929.2|4925.2|0
1603142400000|2020-10-19 21:20:00|4929.3|4925.3|4929.1|4925.1|4929.3|4925.3|4928.9|4924.9|0
1603142700000|2020-10-19 21:25:00|4929|4925|4929.7|4925.7|4930.1|4926.1|4929|4925|0
1603143000000|2020-10-19 21:30:00|4929.6|4925.6|4929.7|4925.7|4929.7|4925.7|4929.5|4925.5|0
1603143300000|2020-10-19 21:35:00|4929.4|4925.4|4929.9|4925.9|4930|4926|4929.4|4925.4|0
1603143600000|2020-10-19 21:40:00|4929.1|4925.1|4927.8|4923.8|4929.1|4925.1|4927.5|4923.5|0
1603143900000|2020-10-19 21:45:00|4927.6|4923.6|4927.4|4923.4|4927.6|4923.6|4927.2|4923.2|0
1603144200000|2020-10-19 21:50:00|4927.6|4923.6|4927.7|4923.7|4928.1|4924.1|4927.4|4923.4|0
1603144500000|2020-10-19 21:55:00|4927.8|4923.8|4930.3|4926.3|4930.3|4926.3|4927.8|4923.8|0
1603144800000|2020-10-19 22:00:00|4930.8|4926.8|4932.9|4928.9|4935.1|4931.1|4930.8|4926.8|0
1603145100000|2020-10-19 22:05:00|4933|4929|4933.8|4929.8|4933.8|4929.8|4930.6|4926.6|0
1603145400000|2020-10-19 22:10:00|4933.9|4929.9|4941|4937|4942.4|4938.4|4933.5|4929.5|0
1603145700000|2020-10-19 22:15:00|4941.3|4937.3|4942.5|4938.5|4944.8|4940.8|4941.3|4937.3|0
1603146000000|2020-10-19 22:20:00|4942.6|4938.6|4939.6|4935.6|4943.1|4939.1|4939.6|4935.6|0
1603146300000|2020-10-19 22:25:00|4939.7|4935.7|4941.6|4937.6|4941.9|4937.9|4939.7|4935.7|0
1603146600000|2020-10-19 22:30:00|4941.7|4937.7|4941|4937|4941.9|4937.9|4940.2|4936.2|0
1603146900000|2020-10-19 22:35:00|4940.9|4936.9|4940.5|4936.5|4940.9|4936.9|4939.9|4935.9|0
1603147200000|2020-10-19 22:40:00|4940.6|4936.6|4940.9|4936.9|4941.2|4937.2|4939.9|4935.9|0
1603147500000|2020-10-19 22:45:00|4941|4937|4939.2|4935.2|4941.2|4937.2|4939.2|4935.2|0
1603147800000|2020-10-19 22:50:00|4939.3|4935.3|4939.8|4935.8|4940.4|4936.4|4939.3|4935.3|0
1603148100000|2020-10-19 22:55:00|4939.9|4935.9|4941.8|4937.8|4942.4|4938.4|4939.9|4935.9|0
1603148400000|2020-10-19 23:00:00|4941.6|4937.6|4942.7|4938.7|4943|4939|4941.5|4937.5|0
1603148700000|2020-10-19 23:05:00|4942.4|4938.4|4941.8|4937.8|4942.7|4938.7|4941.2|4937.2|0
1603149000000|2020-10-19 23:10:00|4941.7|4937.7|4941.2|4937.2|4941.7|4937.7|4940.9|4936.9|0
1603149300000|2020-10-19 23:15:00|4941|4937|4941.7|4938.7|4941.8|4938.8|4940.3|4937|0
1603149600000|2020-10-19 23:20:00|4941.6|4938.6|4941.5|4938.5|4941.7|4938.7|4940.6|4937.6|0
1603149900000|2020-10-19 23:25:00|4941.2|4938.2|4941.5|4938.5|4941.8|4938.8|4940.6|4937.6|0
1603150200000|2020-10-19 23:30:00|4941.6|4938.6|4938|4935|4941.8|4938.8|4937.7|4934.7|0
1603150500000|2020-10-19 23:35:00|4938.1|4935.1|4938.9|4935.9|4939.5|4936.5|4937.7|4934.7|0
1603150800000|2020-10-19 23:40:00|4939|4936|4940.5|4937.5|4940.5|4937.5|4939|4936|0
1603151100000|2020-10-19 23:45:00|4940.4|4937.4|4939|4936|4940.4|4937.4|4939|4936|0
1603151400000|2020-10-19 23:50:00|4939.3|4936.3|4939|4936|4940.5|4937.5|4939|4936|0
1603151700000|2020-10-19 23:55:00|4939.3|4936.3|4939.6|4936.6|4940.2|4937.2|4939|4936|0
1603152000000|2020-10-20 00:00:00|4939.4|4936.4|4941.9|4938.9|4944.2|4941.2|4939.3|4936.3|0
1603152300000|2020-10-20 00:05:00|4941.7|4938.7|4945|4942|4946|4943|4941|4938|0
1603152600000|2020-10-20 00:10:00|4945.1|4942.1|4940.9|4937.9|4945.7|4942.7|4940.9|4937.9|0
1603152900000|2020-10-20 00:15:00|4941|4938|4947.1|4944.1|4947.3|4944.3|4939.2|4936.2|0
1603153200000|2020-10-20 00:20:00|4947.2|4944.2|4946.8|4943.8|4949.8|4946.8|4946.8|4943.8|0
1603153500000|2020-10-20 00:25:00|4947.1|4944.1|4946.8|4943.8|4951|4948|4946.6|4943.6|0
1603153800000|2020-10-20 00:30:00|4946.7|4943.7|4948.2|4945.2|4948.9|4945.9|4946.7|4943.7|0
1603154100000|2020-10-20 00:35:00|4948.3|4945.3|4946.7|4943.7|4948.3|4945.3|4946.7|4943.7|0
1603154400000|2020-10-20 00:40:00|4946.8|4943.8|4948.2|4945.2|4948.3|4945.3|4945.4|4942.4|0
1603154700000|2020-10-20 00:45:00|4948.3|4945.3|4946.8|4943.8|4949.7|4946.7|4945.4|4942.4|0
1603155000000|2020-10-20 00:50:00|4946.3|4943.3|4945.5|4942.5|4946.8|4943.8|4945.3|4942.3|0
1603155300000|2020-10-20 00:55:00|4945.4|4942.4|4943.9|4940.9|4945.5|4942.5|4943.9|4940.9|0
1603155600000|2020-10-20 01:00:00|4943.8|4940.8|4941.1|4938.1|4943.8|4940.8|4939.4|4936.4|0
1603155900000|2020-10-20 01:05:00|4941|4938|4941.4|4938.4|4942.6|4939.6|4939.9|4936.9|0
1603156200000|2020-10-20 01:10:00|4941.3|4938.3|4941.4|4938.4|4941.4|4938.4|4938.4|4935.4|0
1603156500000|2020-10-20 01:15:00|4940.8|4937.8|4943.7|4940.7|4944.4|4941.4|4938.6|4935.6|0
1603156800000|2020-10-20 01:20:00|4943.6|4940.6|4943.1|4940.1|4944.6|4941.6|4941.6|4938.6|0
1603157100000|2020-10-20 01:25:00|4943.4|4940.4|4934|4931|4943.8|4940.8|4933.9|4930.9|0
1603157400000|2020-10-20 01:30:00|4933.7|4930.7|4929.3|4926.3|4935.5|4932.5|4924.8|4921.8|0
1603157700000|2020-10-20 01:35:00|4929.2|4926.2|4926.3|4923.3|4932.1|4929.1|4926.3|4923.3|0
1603158000000|2020-10-20 01:40:00|4927|4924|4930.4|4927.4|4930.4|4927.4|4926|4923|0
1603158300000|2020-10-20 01:45:00|4930.5|4927.5|4931.8|4928.8|4934|4931|4929.6|4926.6|0
1603158600000|2020-10-20 01:50:00|4931.9|4928.9|4931.9|4928.9|4933.3|4930.3|4929.7|4926.7|0
1603158900000|2020-10-20 01:55:00|4931.8|4928.8|4929.1|4926.1|4931.9|4928.9|4926.8|4923.8|0
1603159200000|2020-10-20 02:00:00|4929|4926|4929|4926|4929.1|4926.1|4926.1|4923.1|0
1603159500000|2020-10-20 02:05:00|4928.7|4925.7|4935|4932|4935.1|4932.1|4927.6|4924.6|0
1603159800000|2020-10-20 02:10:00|4935.1|4932.1|4935|4932|4935.1|4932.1|4933.6|4930.6|0
1603160100000|2020-10-20 02:15:00|4935.1|4932.1|4935|4932|4935.2|4932.2|4935|4932|0
1603160400000|2020-10-20 02:20:00|4935.1|4932.1|4934.3|4931.3|4935.1|4932.1|4933.4|4930.4|0
1603160700000|2020-10-20 02:25:00|4934|4931|4932|4929|4934|4931|4931.8|4928.8|0
1603161000000|2020-10-20 02:30:00|4931.9|4928.9|4929.7|4926.7|4931.9|4928.9|4927.5|4924.5|0
1603161300000|2020-10-20 02:35:00|4929.8|4926.8|4931.9|4928.9|4932|4929|4929.7|4926.7|0
1603161600000|2020-10-20 02:40:00|4932.2|4929.2|4931.9|4928.9|4932.6|4929.6|4930.3|4927.3|0
1603161900000|2020-10-20 02:45:00|4932.6|4929.6|4930.3|4927.3|4932.6|4929.6|4928.8|4925.8|0
1603162200000|2020-10-20 02:50:00|4930.4|4927.4|4927|4924|4931.8|4928.8|4925.4|4922.4|0
1603162500000|2020-10-20 02:55:00|4927.5|4924.5|4930|4927|4932.1|4929.1|4927.5|4924.5|0
1603162800000|2020-10-20 03:00:00|4929.9|4926.9|4931.8|4928.8|4933.2|4930.2|4928.5|4925.5|0
1603163100000|2020-10-20 03:05:00|4932|4929|4933|4930|4933|4930|4931.5|4928.5|0
1603163400000|2020-10-20 03:10:00|4932.9|4929.9|4932.4|4929.4|4933.2|4930.2|4931.5|4928.5|0
1603163700000|2020-10-20 03:15:00|4932.2|4929.2|4930.2|4927.2|4932.2|4929.2|4930.2|4927.2|0
1603164000000|2020-10-20 03:20:00|4930.5|4927.5|4930.1|4927.1|4933|4930|4929.3|4926.3|0
1603164300000|2020-10-20 03:25:00|4930.3|4927.3|4930.1|4927.1|4930.8|4927.8|4928.5|4925.5|0
1603164600000|2020-10-20 03:30:00|4930.2|4927.2|4934.7|4931.7|4936.2|4933.2|4930.1|4927.1|0
1603164900000|2020-10-20 03:35:00|4934.8|4931.8|4936.5|4933.5|4938.6|4935.6|4934.7|4931.7|0
1603165200000|2020-10-20 03:40:00|4936.4|4933.4|4936.3|4933.3|4937.8|4934.8|4935|4932|0
1603165500000|2020-10-20 03:45:00|4935.8|4932.8|4936.4|4933.4|4937.8|4934.8|4934.9|4931.9|0
1603165800000|2020-10-20 03:50:00|4936.3|4933.3|4936.1|4933.1|4936.3|4933.3|4934.7|4931.7|0
1603166100000|2020-10-20 03:55:00|4936|4933|4936|4933|4936.1|4933.1|4936|4933|0
1603166400000|2020-10-20 04:00:00|4935.9|4932.9|4935.8|4932.8|4936|4933|4934.4|4931.4|0
1603166700000|2020-10-20 04:05:00|4935.7|4932.7|4932.8|4929.8|4935.8|4932.8|4932.7|4929.7|0
1603167000000|2020-10-20 04:10:00|4933.5|4930.5|4932.8|4929.8|4934.2|4931.2|4931.2|4928.2|0
1603167300000|2020-10-20 04:15:00|4932.9|4929.9|4932.2|4929.2|4932.9|4929.9|4932.1|4929.1|0
1603167600000|2020-10-20 04:20:00|4932.3|4929.3|4933.1|4930.1|4933.9|4930.9|4932.2|4929.2|0
1603167900000|2020-10-20 04:25:00|4933.4|4930.4|4933.9|4930.9|4934|4931|4932.4|4929.4|0
1603168200000|2020-10-20 04:30:00|4933.4|4930.4|4928.1|4925.1|4933.4|4930.4|4928|4925|0
1603168500000|2020-10-20 04:35:00|4928.8|4925.8|4928.2|4925.2|4928.8|4925.8|4926.5|4923.5|0
1603168800000|2020-10-20 04:40:00|4928.1|4925.1|4927.6|4924.6|4928.3|4925.3|4926.8|4923.8|0
1603169100000|2020-10-20 04:45:00|4927.4|4924.4|4926.9|4923.9|4928.3|4925.3|4925.5|4922.5|0
1603169400000|2020-10-20 04:50:00|4927|4924|4927.1|4924.1|4927.1|4924.1|4926.8|4923.8|0
1603169700000|2020-10-20 04:55:00|4926.8|4923.8|4926.2|4923.2|4927.1|4924.1|4924.1|4921.1|0
1603170000000|2020-10-20 05:00:00|4926|4923|4926.3|4923.3|4926.3|4923.3|4924.7|4921.7|0
1603170300000|2020-10-20 05:05:00|4926.8|4923.8|4926.4|4923.4|4929.2|4926.2|4926.4|4923.4|0
1603170600000|2020-10-20 05:10:00|4926.6|4923.6|4927.7|4924.7|4929.1|4926.1|4926.3|4923.3|0
1603170900000|2020-10-20 05:15:00|4927.5|4924.5|4923.2|4920.2|4927.6|4924.6|4923.2|4920.2|0
1603171200000|2020-10-20 05:20:00|4923.1|4920.1|4922.6|4919.6|4925.6|4922.6|4922.6|4919.6|0
1603171500000|2020-10-20 05:25:00|4922.1|4919.1|4922.1|4919.1|4922.5|4919.5|4920.3|4917.3|0
1603171800000|2020-10-20 05:30:00|4921.8|4918.8|4922.9|4919.9|4923.6|4920.6|4920.5|4917.5|0
1603172100000|2020-10-20 05:35:00|4922.6|4919.6|4923.5|4920.5|4923.6|4920.6|4920.7|4917.7|0
1603172400000|2020-10-20 05:40:00|4923.6|4920.6|4929.3|4926.3|4929.8|4926.8|4923.5|4920.5|0
1603172700000|2020-10-20 05:45:00|4929.2|4926.2|4930|4927|4930.7|4927.7|4927.8|4924.8|0
1603173000000|2020-10-20 05:50:00|4930.3|4927.3|4931|4928|4932.5|4929.5|4929.3|4926.3|0
1603173300000|2020-10-20 05:55:00|4930.7|4927.7|4921.8|4918.8|4931.5|4928.5|4921.8|4918.8|0
1603173600000|2020-10-20 06:00:00|4922.4|4919.4|4909.2|4907.2|4922.9|4919.4|4903.7|4901.7|258
1603173900000|2020-10-20 06:05:00|4909.7|4907.7|4907.9|4905.9|4910.7|4908.7|4901.4|4899.4|399
1603174200000|2020-10-20 06:10:00|4908.2|4906.2|4914.7|4912.7|4914.7|4912.7|4907.9|4905.9|216
1603174500000|2020-10-20 06:15:00|4914.9|4912.9|4922.2|4920.2|4925.7|4923.7|4914.4|4912.4|249
1603174800000|2020-10-20 06:20:00|4922.7|4920.7|4927.4|4925.4|4927.9|4925.9|4922.2|4920.2|210
1603175100000|2020-10-20 06:25:00|4927.7|4925.7|4926.4|4924.4|4930.2|4928.2|4925.2|4923.2|327
1603175400000|2020-10-20 06:30:00|4926.7|4924.7|4926.7|4924.7|4927.7|4925.7|4925.2|4923.2|291
1603175700000|2020-10-20 06:35:00|4926.4|4924.4|4924.7|4922.7|4926.7|4924.7|4922.2|4920.2|184
1603176000000|2020-10-20 06:40:00|4924.9|4922.9|4928.9|4926.9|4930.4|4928.4|4923.7|4921.7|267
1603176300000|2020-10-20 06:45:00|4929.2|4927.2|4925.7|4923.7|4929.7|4927.7|4922.9|4920.9|115
1603176600000|2020-10-20 06:50:00|4925.9|4923.9|4927.9|4925.9|4928.2|4926.2|4924.4|4922.4|99
1603176900000|2020-10-20 06:55:00|4927.7|4925.7|4929.9|4927.9|4929.9|4927.9|4925.2|4923.2|236
1603177200000|2020-10-20 07:00:00|4929.4|4928.4|4921.7|4920.7|4941.9|4940.9|4920.4|4919.4|2043
1603177500000|2020-10-20 07:05:00|4921.4|4920.4|4929.9|4928.9|4936.9|4935.9|4916.2|4915.2|857
1603177800000|2020-10-20 07:10:00|4930.2|4929.2|4920.7|4919.7|4930.2|4929.2|4917.9|4916.9|469
1603178100000|2020-10-20 07:15:00|4920.4|4919.4|4920.7|4919.7|4928.9|4927.9|4916.4|4915.4|465
1603178400000|2020-10-20 07:20:00|4920.2|4919.2|4916.7|4915.7|4922.2|4921.2|4913.4|4912.4|581
1603178700000|2020-10-20 07:25:00|4916.9|4915.9|4918.7|4917.7|4922.2|4921.2|4914.4|4913.4|498
1603179000000|2020-10-20 07:30:00|4918.9|4917.9|4917.7|4916.7|4924.4|4923.4|4913.9|4912.9|524
1603179300000|2020-10-20 07:35:00|4918.2|4917.2|4921.4|4920.4|4923.7|4922.7|4913.9|4912.9|243
1603179600000|2020-10-20 07:40:00|4921.3|4920.3|4935.6|4934.6|4936.6|4935.6|4921.3|4920.3|421
1603179900000|2020-10-20 07:45:00|4935.8|4934.8|4942.8|4941.8|4943.1|4942.1|4933.1|4932.1|433
1603180200000|2020-10-20 07:50:00|4942.6|4941.6|4944.3|4943.3|4946.6|4945.6|4941.3|4940.3|401
1603180500000|2020-10-20 07:55:00|4943.8|4942.8|4947.6|4946.6|4948.1|4947.1|4942.3|4941.3|421
1603180800000|2020-10-20 08:00:00|4948.1|4947.1|4962.3|4961.3|4962.8|4961.8|4946.6|4945.6|759
1603181100000|2020-10-20 08:05:00|4962.1|4961.1|4955.1|4954.1|4962.6|4961.6|4954.1|4953.1|558
1603181400000|2020-10-20 08:10:00|4954.8|4953.8|4951.1|4950.1|4959.1|4958.1|4950.6|4949.6|513
1603181700000|2020-10-20 08:15:00|4951.3|4950.3|4955.3|4954.3|4956.3|4955.3|4950.3|4949.3|528
1603182000000|2020-10-20 08:20:00|4955.1|4954.1|4968.6|4967.6|4969.1|4968.1|4955.1|4954.1|641
1603182300000|2020-10-20 08:25:00|4968.8|4967.8|4965.1|4964.1|4969.1|4968.1|4959.1|4958.1|347
1603182600000|2020-10-20 08:30:00|4964.8|4963.8|4966.1|4965.1|4966.1|4965.1|4961.6|4960.6|222
1603182900000|2020-10-20 08:35:00|4965.8|4964.8|4965.1|4964.1|4970.1|4969.1|4964.1|4963.1|295
1603183200000|2020-10-20 08:40:00|4964.1|4963.1|4962.6|4961.6|4966.6|4965.6|4961.8|4960.8|467
1603183500000|2020-10-20 08:45:00|4962.8|4961.8|4961.6|4960.6|4965.1|4964.1|4959.6|4958.6|231
1603183800000|2020-10-20 08:50:00|4962.1|4961.1|4959.1|4958.1|4962.6|4961.6|4957.6|4956.6|238
1603184100000|2020-10-20 08:55:00|4959.8|4958.8|4961.3|4960.3|4962.1|4961.1|4957.8|4956.8|181
1603184400000|2020-10-20 09:00:00|4961.6|4960.6|4964.3|4963.3|4965.8|4964.8|4958.1|4957.1|330
1603184700000|2020-10-20 09:05:00|4964.6|4963.6|4966.1|4965.1|4966.6|4965.6|4963.1|4962.1|181
1603185000000|2020-10-20 09:10:00|4965.8|4964.8|4957.6|4956.6|4967.1|4966.1|4957.1|4956.1|199
1603185300000|2020-10-20 09:15:00|4957.8|4956.8|4957.8|4956.8|4961.6|4960.6|4957.8|4956.8|259
1603185600000|2020-10-20 09:20:00|4957.6|4956.6|4957.3|4956.3|4959.3|4958.3|4954.6|4953.6|223
1603185900000|2020-10-20 09:25:00|4957.6|4956.6|4954.3|4953.3|4957.6|4956.6|4952.8|4951.8|276
1603186200000|2020-10-20 09:30:00|4954.6|4953.6|4952.8|4951.8|4955.3|4954.3|4951.8|4950.8|215
1603186500000|2020-10-20 09:35:00|4952.6|4951.6|4950.1|4949.1|4952.8|4951.8|4949.1|4948.1|157
1603186800000|2020-10-20 09:40:00|4950.3|4949.3|4948.6|4947.6|4951.6|4950.6|4948.3|4947.3|194
1603187100000|2020-10-20 09:45:00|4948.3|4947.3|4947.6|4946.6|4952.8|4951.8|4947.1|4946.1|252
1603187400000|2020-10-20 09:50:00|4947.3|4946.3|4951.1|4950.1|4951.1|4950.1|4947.3|4946.3|169
1603187700000|2020-10-20 09:55:00|4951.3|4950.3|4949.6|4948.6|4952.1|4951.1|4947.6|4946.6|187
1603188000000|2020-10-20 10:00:00|4950.1|4949.1|4943.6|4942.6|4952.8|4951.8|4943.6|4942.6|449
1603188300000|2020-10-20 10:05:00|4943.8|4942.8|4945.6|4944.6|4945.6|4944.6|4942.1|4941.1|336
1603188600000|2020-10-20 10:10:00|4945.3|4944.3|4940.3|4939.3|4945.6|4944.6|4939.8|4938.8|218
1603188900000|2020-10-20 10:15:00|4940.1|4939.1|4938.6|4937.6|4941.1|4940.1|4937.1|4936.1|264
1603189200000|2020-10-20 10:20:00|4938.3|4937.3|4944.8|4943.8|4945.1|4944.1|4938.1|4937.1|375
1603189500000|2020-10-20 10:25:00|4944.6|4943.6|4955.6|4954.6|4956.1|4955.1|4943.8|4942.8|472
1603189800000|2020-10-20 10:30:00|4955.8|4954.8|4950.6|4949.6|4956.8|4955.8|4949.3|4948.3|214
1603190100000|2020-10-20 10:35:00|4950.8|4949.8|4949.3|4948.3|4950.8|4949.8|4948.1|4947.1|166
1603190400000|2020-10-20 10:40:00|4949.1|4948.1|4950.3|4949.3|4952.3|4951.3|4949.1|4948.1|206
1603190700000|2020-10-20 10:45:00|4950.6|4949.6|4952.6|4951.6|4954.8|4953.8|4950.1|4949.1|116
1603191000000|2020-10-20 10:50:00|4952.8|4951.8|4955.6|4954.6|4955.6|4954.6|4951.1|4950.1|144
1603191300000|2020-10-20 10:55:00|4955.3|4954.3|4957.3|4956.3|4957.6|4956.6|4954.1|4953.1|156
1603191600000|2020-10-20 11:00:00|4957.6|4956.6|4957.8|4956.8|4958.3|4957.3|4956.3|4955.3|140
1603191900000|2020-10-20 11:05:00|4957.6|4956.6|4961.6|4960.6|4961.6|4960.6|4956.6|4955.6|176
1603192200000|2020-10-20 11:10:00|4961.3|4960.3|4963.8|4962.8|4964.3|4963.3|4961.1|4960.1|385
1603192500000|2020-10-20 11:15:00|4963.6|4962.6|4963.1|4962.1|4966.1|4965.1|4961.6|4960.6|219
1603192800000|2020-10-20 11:20:00|4963.6|4962.6|4960.1|4959.1|4963.6|4962.6|4959.1|4958.1|198
1603193100000|2020-10-20 11:25:00|4959.8|4958.8|4955.6|4954.6|4960.1|4959.1|4955.6|4954.6|310
1603193400000|2020-10-20 11:30:00|4955.3|4954.3|4952.6|4951.6|4955.8|4954.8|4951.1|4950.1|240
1603193700000|2020-10-20 11:35:00|4952.3|4951.3|4950.3|4949.3|4953.6|4952.6|4949.6|4948.6|120
1603194000000|2020-10-20 11:40:00|4950.4|4949.4|4952.4|4951.4|4954.2|4953.2|4950.2|4949.2|111
1603194300000|2020-10-20 11:45:00|4952.2|4951.2|4947.2|4946.2|4953.2|4952.2|4946.7|4945.7|246
1603194600000|2020-10-20 11:50:00|4947.4|4946.4|4950.2|4949.2|4950.2|4949.2|4946.9|4945.9|185
1603194900000|2020-10-20 11:55:00|4950.4|4949.4|4952.9|4951.9|4953.2|4952.2|4949.9|4948.9|452
1603195200000|2020-10-20 12:00:00|4953.2|4952.2|4953.2|4952.2|4954.7|4953.7|4950.7|4949.7|269
1603195500000|2020-10-20 12:05:00|4953.4|4952.4|4951.7|4950.7|4957.2|4956.2|4951.7|4950.7|106
1603195800000|2020-10-20 12:10:00|4951.4|4950.4|4943.7|4942.7|4951.4|4950.4|4942.4|4941.4|355
1603196100000|2020-10-20 12:15:00|4943.4|4942.4|4935.2|4934.2|4944.2|4943.2|4935.2|4934.2|565
1603196400000|2020-10-20 12:20:00|4934.9|4933.9|4928.9|4927.9|4935.7|4934.7|4928.7|4927.7|440
1603196700000|2020-10-20 12:25:00|4928.7|4927.7|4937.2|4936.2|4937.7|4936.7|4925.7|4924.7|401
1603197000000|2020-10-20 12:30:00|4937.4|4936.4|4936.7|4935.7|4940.4|4939.4|4936.2|4935.2|383
1603197300000|2020-10-20 12:35:00|4936.9|4935.9|4942.2|4941.2|4942.9|4941.9|4934.9|4933.9|292
1603197600000|2020-10-20 12:40:00|4941.9|4940.9|4943.4|4942.4|4943.7|4942.7|4940.7|4939.7|171
1603197900000|2020-10-20 12:45:00|4943.7|4942.7|4947.4|4946.4|4949.4|4948.4|4942.9|4941.9|271
1603198200000|2020-10-20 12:50:00|4946.9|4945.9|4953.2|4952.2|4953.7|4952.7|4946.4|4945.4|160
1603198500000|2020-10-20 12:55:00|4953.4|4952.4|4948.9|4947.9|4954.4|4953.4|4948.2|4947.2|408
1603198800000|2020-10-20 13:00:00|4948.2|4947.2|4950.2|4949.2|4950.7|4949.7|4945.4|4944.4|390
1603199100000|2020-10-20 13:05:00|4950.4|4949.4|4953.7|4952.7|4953.9|4952.9|4946.7|4945.7|379
1603199400000|2020-10-20 13:10:00|4953.4|4952.4|4950.4|4949.4|4955.2|4954.2|4949.4|4948.4|370
1603199700000|2020-10-20 13:15:00|4950.7|4949.7|4950.4|4949.4|4952.2|4951.2|4949.2|4948.2|313
1603200000000|2020-10-20 13:20:00|4950.2|4949.2|4947.2|4946.2|4951.4|4950.4|4946.4|4945.4|257
1603200300000|2020-10-20 13:25:00|4946.9|4945.9|4950.2|4949.2|4950.9|4949.9|4945.7|4944.7|245
1603200600000|2020-10-20 13:30:00|4949.9|4948.9|4946.4|4945.4|4951.9|4950.9|4943.7|4942.7|592
1603200900000|2020-10-20 13:35:00|4946.7|4945.7|4945.9|4944.9|4951.9|4950.9|4940.4|4939.4|426
1603201200000|2020-10-20 13:40:00|4946.2|4945.2|4957.7|4956.7|4957.7|4956.7|4945.2|4944.2|323
1603201500000|2020-10-20 13:45:00|4957.4|4956.4|4957.4|4956.4|4960.4|4959.4|4955.2|4954.2|281
1603201800000|2020-10-20 13:50:00|4957.2|4956.2|4957.9|4956.9|4960.9|4959.9|4953.2|4952.2|319
1603202100000|2020-10-20 13:55:00|4957.7|4956.7|4956.9|4955.9|4959.7|4958.7|4954.7|4953.7|502
1603202400000|2020-10-20 14:00:00|4956.4|4955.4|4951.2|4950.2|4957.7|4956.7|4948.7|4947.7|644
1603202700000|2020-10-20 14:05:00|4951.7|4950.7|4950.4|4949.4|4953.4|4952.4|4949.4|4948.4|269
1603203000000|2020-10-20 14:10:00|4950|4949|4948.3|4947.3|4954.5|4953.5|4948|4947|315
1603203300000|2020-10-20 14:15:00|4948.5|4947.5|4940|4939|4951.3|4950.3|4939.3|4938.3|979
1603203600000|2020-10-20 14:20:00|4940.3|4939.3|4940.8|4939.8|4942.5|4941.5|4936.3|4935.3|547
1603203900000|2020-10-20 14:25:00|4941|4940|4945|4944|4945.5|4944.5|4939.5|4938.5|541
1603204200000|2020-10-20 14:30:00|4945.3|4944.3|4945.8|4944.8|4948.5|4947.5|4943|4942|306
1603204500000|2020-10-20 14:35:00|4946|4945|4948.3|4947.3|4949.3|4948.3|4944.3|4943.3|306
1603204800000|2020-10-20 14:40:00|4948|4947|4952.3|4951.3|4954.5|4953.5|4948|4947|642
1603205100000|2020-10-20 14:45:00|4951.8|4950.8|4951|4950|4956.5|4955.5|4948.5|4947.5|481
1603205400000|2020-10-20 14:50:00|4950.8|4949.8|4955.5|4954.5|4956.5|4955.5|4950.5|4949.5|301
1603205700000|2020-10-20 14:55:00|4955.3|4954.3|4950|4949|4955.8|4954.8|4950|4949|287
1603206000000|2020-10-20 15:00:00|4949.5|4948.5|4945|4944|4952.8|4951.8|4941.8|4940.8|606
1603206300000|2020-10-20 15:05:00|4944.8|4943.8|4944.3|4943.3|4947.3|4946.3|4942.5|4941.5|361
1603206600000|2020-10-20 15:10:00|4944|4943|4941.3|4940.3|4946.8|4945.8|4940.8|4939.8|360
1603206900000|2020-10-20 15:15:00|4941|4940|4940.3|4939.3|4944.8|4943.8|4939.5|4938.5|452
1603207200000|2020-10-20 15:20:00|4940.5|4939.5|4939.3|4938.3|4942.8|4941.8|4938.3|4937.3|627
1603207500000|2020-10-20 15:25:00|4939|4938|4940.8|4939.8|4943.3|4942.3|4938.3|4937.3|1102
1603207800000|2020-10-20 15:30:00|4941.3|4939.3|4930.8|4928.8|4941.3|4939.3|4930.8|4928.8|1756
1603208100000|2020-10-20 15:35:00|4931|4929|4930.3|4928.3|4932.8|4930.8|4928.3|4926.3|1033
1603208400000|2020-10-20 15:40:00|4930|4928|4932.5|4930.5|4932.5|4930.5|4928.3|4926.3|218
1603208700000|2020-10-20 15:45:00|4933.3|4931.3|4935.8|4933.8|4936.8|4934.8|4931|4929|1104
1603209000000|2020-10-20 15:50:00|4936|4934|4936.8|4934.8|4936.8|4934.8|4934.3|4932.3|156
1603209300000|2020-10-20 15:55:00|4936.5|4934.5|4937.5|4935.5|4937.5|4935.5|4934.8|4932.8|132
1603209600000|2020-10-20 16:00:00|4937.8|4935.8|4938.3|4936.3|4939.5|4937.5|4937|4935|146
1603209900000|2020-10-20 16:05:00|4938.5|4936.5|4936.5|4934.5|4939.8|4937.8|4936.5|4934.5|143
1603210200000|2020-10-20 16:10:00|4936.8|4934.8|4937.8|4935.8|4938.5|4936.5|4936.8|4934.8|94
1603210500000|2020-10-20 16:15:00|4938|4936|4937|4935|4940|4938|4936.8|4934.8|64
1603210800000|2020-10-20 16:20:00|4937.3|4935.3|4936.3|4934.3|4937.3|4935.3|4934.5|4932.5|48
1603211100000|2020-10-20 16:25:00|4936.5|4934.5|4934.5|4932.5|4936.5|4934.5|4933.3|4931.3|144
1603211400000|2020-10-20 16:30:00|4934.8|4932.8|4947.5|4945.5|4947.5|4945.5|4932.8|4930.8|306
1603211700000|2020-10-20 16:35:00|4948|4946|4943.5|4941.5|4949.8|4947.8|4941.5|4939.5|204
1603212000000|2020-10-20 16:40:00|4943.8|4941.8|4945|4943|4946.3|4944.3|4943.5|4941.5|63
1603212300000|2020-10-20 16:45:00|4945.3|4943.3|4940.8|4938.8|4946.3|4944.3|4940.5|4938.5|122
1603212600000|2020-10-20 16:50:00|4941|4939|4939.5|4937.5|4942.3|4940.3|4939|4937|53
1603212900000|2020-10-20 16:55:00|4939.8|4937.8|4941|4939|4941.3|4939.3|4936.3|4934.3|138
1603213200000|2020-10-20 17:00:00|4941.3|4939.3|4942.5|4940.5|4943.5|4941.5|4940.3|4938.3|21
1603213500000|2020-10-20 17:05:00|4942.3|4940.3|4942.8|4940.8|4946.5|4944.5|4942|4940|47
1603213800000|2020-10-20 17:10:00|4943|4941|4946.5|4944.5|4947.5|4945.5|4942|4940|70
1603214100000|2020-10-20 17:15:00|4946.8|4944.8|4945.5|4943.5|4948.5|4946.5|4944.5|4942.5|52
1603214400000|2020-10-20 17:20:00|4945.3|4943.3|4949.5|4947.5|4950.3|4948.3|4944.5|4942.5|83
1603214700000|2020-10-20 17:25:00|4949.8|4947.8|4950.5|4948.5|4952.3|4950.3|4949|4947|84
1603215000000|2020-10-20 17:30:00|4950.3|4948.3|4951.3|4949.3|4952.3|4950.3|4950.3|4948.3|41
1603215300000|2020-10-20 17:35:00|4951.5|4949.5|4953|4951|4953.8|4951.8|4951|4949|55
1603215600000|2020-10-20 17:40:00|4952.8|4950.8|4951|4949|4954.5|4952.5|4950.8|4948.8|58
1603215900000|2020-10-20 17:45:00|4951.3|4949.3|4951.8|4949.8|4954|4952|4950.5|4948.5|85
1603216200000|2020-10-20 17:50:00|4951.5|4949.5|4948.8|4946.8|4951.5|4949.5|4948.8|4946.8|24
1603216500000|2020-10-20 17:55:00|4949|4947|4945|4943|4949.3|4947.3|4941.5|4939.5|65
1603216800000|2020-10-20 18:00:00|4944.8|4942.8|4945.5|4943.5|4948|4946|4944.8|4942.8|43
1603217100000|2020-10-20 18:05:00|4945.8|4943.8|4944|4942|4946.3|4944.3|4941|4939|46
1603217400000|2020-10-20 18:10:00|4944.3|4942.3|4946.8|4944.8|4947|4945|4943.5|4941.5|29
1603217700000|2020-10-20 18:15:00|4946.5|4944.5|4949.8|4947.8|4949.8|4947.8|4946.5|4944.5|66
1603218000000|2020-10-20 18:20:00|4949.5|4947.5|4945.3|4943.3|4949.8|4947.8|4944|4942|55
1603218300000|2020-10-20 18:25:00|4945.5|4943.5|4944|4942|4947.5|4945.5|4943.3|4941.3|16
1603218600000|2020-10-20 18:30:00|4943.8|4941.8|4945.5|4943.5|4946|4944|4943.5|4941.5|40
1603218900000|2020-10-20 18:35:00|4945.8|4943.8|4944|4942|4946|4944|4942.3|4940.3|36
1603219200000|2020-10-20 18:40:00|4943.8|4941.8|4943.5|4941.5|4946|4944|4942|4940|77
1603219500000|2020-10-20 18:45:00|4943.3|4941.3|4941.3|4939.3|4943.5|4941.5|4939.8|4937.8|64
1603219800000|2020-10-20 18:50:00|4941|4939|4940.3|4938.3|4941|4939|4939|4937|31
1603220100000|2020-10-20 18:55:00|4940.5|4938.5|4940.3|4938.3|4941.8|4939.8|4939.5|4937.5|43
1603220400000|2020-10-20 19:00:00|4940.5|4938.5|4942.3|4940.3|4943.3|4941.3|4940.5|4938.5|53
1603220700000|2020-10-20 19:05:00|4942|4940|4930.5|4928.5|4942.3|4940.3|4930|4928|117
1603221000000|2020-10-20 19:10:00|4930.8|4928.8|4927|4925|4931|4929|4923.8|4921.8|164
1603221300000|2020-10-20 19:15:00|4926.8|4924.8|4926.5|4924.5|4927.8|4925.8|4918.5|4916.5|237
1603221600000|2020-10-20 19:20:00|4926.3|4924.3|4931.3|4929.3|4931.5|4929.5|4924|4922|60
1603221900000|2020-10-20 19:25:00|4931|4929|4932.8|4930.8|4934|4932|4929|4927|34
1603222200000|2020-10-20 19:30:00|4933|4931|4929.5|4927.5|4933|4931|4928|4926|57
1603222500000|2020-10-20 19:35:00|4929.3|4927.3|4926.8|4924.8|4930.3|4928.3|4922.5|4920.5|71
1603222800000|2020-10-20 19:40:00|4927|4925|4935|4933|4936.3|4934.3|4927|4925|88
1603223100000|2020-10-20 19:45:00|4934.8|4932.8|4929.3|4927.3|4935|4933|4929|4927|47
1603223400000|2020-10-20 19:50:00|4929|4927|4929.5|4927.5|4932|4930|4924.3|4922.3|121
1603223700000|2020-10-20 19:55:00|4929.3|4927.3|4923.3|4921.3|4929.8|4927.8|4921.5|4919.5|101
1603224000000|2020-10-20 20:00:00|4923.7|4919.7|4919.2|4915.2|4923.7|4919.7|4913.5|4909.5|0
1603224300000|2020-10-20 20:05:00|4918.9|4914.9|4920.4|4916.4|4922.6|4918.6|4916.4|4912.4|0
1603224600000|2020-10-20 20:10:00|4920.5|4916.5|4920.3|4916.3|4927.2|4923.2|4920|4916|0
1603224900000|2020-10-20 20:15:00|4920.2|4916.2|4919.9|4915.9|4920.6|4916.6|4919.8|4915.8|0
1603225200000|2020-10-20 20:20:00|4920|4916|4920.1|4916.1|4920.3|4916.3|4919.6|4915.6|0
1603225500000|2020-10-20 20:25:00|4920.3|4916.3|4920|4916|4920.4|4916.4|4920|4916|0
1603225800000|2020-10-20 20:30:00|4920.2|4916.2|4919.7|4915.7|4925.8|4921.8|4915.3|4911.3|0
1603226100000|2020-10-20 20:35:00|4919.8|4915.8|4903|4899|4920|4916|4902.4|4898.4|0
1603226400000|2020-10-20 20:40:00|4903.3|4899.3|4909.5|4905.5|4909.5|4905.5|4901.9|4897.9|0
1603226700000|2020-10-20 20:45:00|4909.8|4905.8|4915.8|4911.8|4918.5|4914.5|4909.2|4905.2|0
1603227000000|2020-10-20 20:50:00|4915.5|4911.5|4916.2|4912.2|4918.6|4914.6|4915.5|4911.5|0
1603227300000|2020-10-20 20:55:00|4916.1|4912.1|4914.7|4910.7|4916.9|4912.9|4913.6|4909.6|0
1603227600000|2020-10-20 21:00:00|4914.9|4910.9|4915|4911|4916|4912|4914.8|4910.8|0
1603227900000|2020-10-20 21:05:00|4915.1|4911.1|4915.2|4911.2|4916.3|4912.3|4915.1|4911.1|0
1603228200000|2020-10-20 21:10:00|4915.4|4911.4|4915.4|4911.4|4915.7|4911.7|4915.3|4911.3|0
1603228500000|2020-10-20 21:15:00|4915.3|4911.3|4915.5|4911.5|4915.7|4911.7|4914.6|4910.6|0
1603228800000|2020-10-20 21:20:00|4915.6|4911.6|4916.2|4912.2|4916.8|4912.8|4915.6|4911.6|0
1603229100000|2020-10-20 21:25:00|4916.3|4912.3|4916.7|4912.7|4916.7|4912.7|4916.2|4912.2|0
1603229400000|2020-10-20 21:30:00|4917|4913|4916.9|4912.9|4917.2|4913.2|4916.5|4912.5|0
1603229700000|2020-10-20 21:35:00|4916.7|4912.7|4916.7|4912.7|4917|4913|4916.4|4912.4|0
1603230000000|2020-10-20 21:40:00|4916.6|4912.6|4917.2|4913.2|4917.3|4913.3|4916.6|4912.6|0
1603230300000|2020-10-20 21:45:00|4917.1|4913.1|4916.9|4912.9|4917.2|4913.2|4916.9|4912.9|0
1603230600000|2020-10-20 21:50:00|4917.2|4913.2|4918.3|4914.3|4918.3|4914.3|4916.9|4912.9|0
1603230900000|2020-10-20 21:55:00|4918.1|4914.1|4918.5|4914.5|4919.2|4915.2|4918.1|4914.1|0
1603231200000|2020-10-20 22:00:00|4920.3|4916.3|4929.1|4925.1|4931.2|4927.2|4920.3|4916.3|0
1603231500000|2020-10-20 22:05:00|4929.2|4925.2|4928.5|4924.5|4929.7|4925.7|4927.4|4923.4|0
1603231800000|2020-10-20 22:10:00|4928.8|4924.8|4930.2|4926.2|4930.5|4926.5|4928.8|4924.8|0
1603232100000|2020-10-20 22:15:00|4930.5|4926.5|4927|4923|4931.3|4927.3|4925.8|4921.8|0
1603232400000|2020-10-20 22:20:00|4927.1|4923.1|4925.8|4921.8|4928.1|4924.1|4924.7|4920.7|0
1603232700000|2020-10-20 22:25:00|4925.6|4921.6|4921.8|4917.8|4926.1|4922.1|4920.9|4916.9|0
1603233000000|2020-10-20 22:30:00|4921.9|4917.9|4922.4|4918.4|4924.1|4920.1|4921.5|4917.5|0
1603233300000|2020-10-20 22:35:00|4922|4918|4924.9|4920.9|4925.3|4921.3|4922|4918|0
1603233600000|2020-10-20 22:40:00|4924.8|4920.8|4925.4|4921.4|4925.7|4921.7|4923.4|4919.4|0
1603233900000|2020-10-20 22:45:00|4925.3|4921.3|4925.9|4921.9|4925.9|4921.9|4924.8|4920.8|0
1603234200000|2020-10-20 22:50:00|4925.7|4921.7|4920|4916|4925.7|4921.7|4917.7|4913.7|0
1603234500000|2020-10-20 22:55:00|4920.1|4916.1|4931.4|4927.4|4933.2|4929.2|4919.8|4915.8|0
1603234800000|2020-10-20 23:00:00|4931.7|4927.7|4936.2|4932.2|4938.4|4934.4|4929.1|4925.1|0
1603235100000|2020-10-20 23:05:00|4936.1|4932.1|4938.4|4934.4|4940|4936|4935|4931|0
1603235400000|2020-10-20 23:10:00|4938.6|4934.6|4937.7|4933.7|4940|4936|4937.1|4933.1|0
1603235700000|2020-10-20 23:15:00|4937.8|4933.8|4939|4936|4940.6|4937.6|4935.8|4932.8|0
1603236000000|2020-10-20 23:20:00|4938.9|4935.9|4937.1|4934.1|4938.9|4935.9|4936.5|4933.5|0
1603236300000|2020-10-20 23:25:00|4937|4934|4936|4933|4937.7|4934.7|4935.2|4932.2|0
1603236600000|2020-10-20 23:30:00|4935.9|4932.9|4936|4933|4936|4933|4934.1|4931.1|0
1603236900000|2020-10-20 23:35:00|4935.9|4932.9|4932.5|4929.5|4937.7|4934.7|4932.2|4929.2|0
1603237200000|2020-10-20 23:40:00|4932.8|4929.8|4934.5|4931.5|4934.8|4931.8|4932.5|4929.5|0
1603237500000|2020-10-20 23:45:00|4934.6|4931.6|4931.9|4928.9|4934.6|4931.6|4931.9|4928.9|0
1603237800000|2020-10-20 23:50:00|4931.8|4928.8|4933.2|4930.2|4933.5|4930.5|4931.2|4928.2|0
1603238100000|2020-10-20 23:55:00|4933.3|4930.3|4934.5|4931.5|4934.8|4931.8|4932.1|4929.1|0
1603238400000|2020-10-21 00:00:00|4934.8|4931.8|4934.5|4931.5|4935.1|4932.1|4933.3|4930.3|0
1603238700000|2020-10-21 00:05:00|4934.4|4931.4|4933.5|4930.5|4934.5|4931.5|4931.2|4928.2|0
1603239000000|2020-10-21 00:10:00|4933.6|4930.6|4934.6|4931.6|4935.8|4932.8|4933|4930|0
1603239300000|2020-10-21 00:15:00|4934.8|4931.8|4942.1|4939.1|4943.4|4940.4|4932.8|4929.8|0
1603239600000|2020-10-21 00:20:00|4942.4|4939.4|4946.4|4943.4|4946.5|4943.5|4942.4|4939.4|0
1603239900000|2020-10-21 00:25:00|4946.1|4943.1|4943.6|4940.6|4946.4|4943.4|4942.2|4939.2|0
1603240200000|2020-10-21 00:30:00|4943.7|4940.7|4943|4940|4943.8|4940.8|4940.9|4937.9|0
1603240500000|2020-10-21 00:35:00|4943.1|4940.1|4939.5|4936.5|4943.7|4940.7|4939.5|4936.5|0
1603240800000|2020-10-21 00:40:00|4939.6|4936.6|4939.6|4936.6|4939.6|4936.6|4938|4935|0
1603241100000|2020-10-21 00:45:00|4939.5|4936.5|4935|4932|4939.6|4936.6|4933|4930|0
1603241400000|2020-10-21 00:50:00|4935.1|4932.1|4935.2|4932.2|4936.6|4933.6|4935|4932|0
1603241700000|2020-10-21 00:55:00|4935.3|4932.3|4932.6|4929.6|4938.2|4935.2|4932.6|4929.6|0
1603242000000|2020-10-21 01:00:00|4933.1|4930.1|4932.6|4929.6|4936.2|4933.2|4932.5|4929.5|0
1603242300000|2020-10-21 01:05:00|4932.5|4929.5|4932.7|4929.7|4935.6|4932.6|4932.5|4929.5|0
1603242600000|2020-10-21 01:10:00|4932.6|4929.6|4934.1|4931.1|4935.5|4932.5|4932.6|4929.6|0
1603242900000|2020-10-21 01:15:00|4934.2|4931.2|4935.4|4932.4|4938.4|4935.4|4934.2|4931.2|0
1603243200000|2020-10-21 01:20:00|4935.7|4932.7|4934|4931|4936.8|4933.8|4933.8|4930.8|0
1603243500000|2020-10-21 01:25:00|4933.9|4930.9|4935.4|4932.4|4935.4|4932.4|4932.5|4929.5|0
1603243800000|2020-10-21 01:30:00|4935.7|4932.7|4931|4928|4936.1|4933.1|4927.4|4924.4|0
1603244100000|2020-10-21 01:35:00|4930.4|4927.4|4931.1|4928.1|4932.5|4929.5|4929.6|4926.6|0
1603244400000|2020-10-21 01:40:00|4931.2|4928.2|4935.2|4932.2|4936.7|4933.7|4931.2|4928.2|0
1603244700000|2020-10-21 01:45:00|4935.3|4932.3|4938.8|4935.8|4938.8|4935.8|4935.3|4932.3|0
1603245000000|2020-10-21 01:50:00|4939.1|4936.1|4938|4935|4941|4938|4938|4935|0
1603245300000|2020-10-21 01:55:00|4937.9|4934.9|4937.9|4934.9|4937.9|4934.9|4936.5|4933.5|0
1603245600000|2020-10-21 02:00:00|4938|4935|4942.3|4939.3|4942.3|4939.3|4938|4935|0
1603245900000|2020-10-21 02:05:00|4942.2|4939.2|4943.8|4940.8|4943.8|4940.8|4940.8|4937.8|0
1603246200000|2020-10-21 02:10:00|4943.2|4940.2|4944|4941|4946.8|4943.8|4942.4|4939.4|0
1603246500000|2020-10-21 02:15:00|4944.6|4941.6|4942.4|4939.4|4946.8|4943.8|4942.4|4939.4|0
1603246800000|2020-10-21 02:20:00|4941.9|4938.9|4943.9|4940.9|4943.9|4940.9|4941|4938|0
1603247100000|2020-10-21 02:25:00|4944|4941|4942.5|4939.5|4945.4|4942.4|4942.5|4939.5|0
1603247400000|2020-10-21 02:30:00|4942.4|4939.4|4941|4938|4943.8|4940.8|4941|4938|0
1603247700000|2020-10-21 02:35:00|4941.1|4938.1|4941|4938|4941.1|4938.1|4939.6|4936.6|0
1603248000000|2020-10-21 02:40:00|4941.1|4938.1|4943.9|4940.9|4946.8|4943.8|4941.1|4938.1|0
1603248300000|2020-10-21 02:45:00|4943.8|4940.8|4951.5|4948.5|4951.6|4948.6|4943.8|4940.8|0
1603248600000|2020-10-21 02:50:00|4951.4|4948.4|4952.8|4949.8|4952.9|4949.9|4949.9|4946.9|0
1603248900000|2020-10-21 02:55:00|4952.9|4949.9|4945.7|4942.7|4952.9|4949.9|4945.7|4942.7|0
1603249200000|2020-10-21 03:00:00|4946|4943|4947.9|4944.9|4948.1|4945.1|4945.8|4942.8|0
1603249500000|2020-10-21 03:05:00|4947.6|4944.6|4949.4|4946.4|4949.4|4946.4|4945.8|4942.8|0
1603249800000|2020-10-21 03:10:00|4949.5|4946.5|4948.7|4945.7|4950.9|4947.9|4948|4945|0
1603250100000|2020-10-21 03:15:00|4948.4|4945.4|4947.8|4944.8|4949.3|4946.3|4946.5|4943.5|0
1603250400000|2020-10-21 03:20:00|4947.9|4944.9|4949.4|4946.4|4950.2|4947.2|4946.5|4943.5|0
1603250700000|2020-10-21 03:25:00|4949.5|4946.5|4949.6|4946.6|4951.1|4948.1|4949.5|4946.5|0
1603251000000|2020-10-21 03:30:00|4949.7|4946.7|4948.3|4945.3|4950.3|4947.3|4948.3|4945.3|0
1603251300000|2020-10-21 03:35:00|4948.4|4945.4|4946.9|4943.9|4948.4|4945.4|4946.9|4943.9|0
1603251600000|2020-10-21 03:40:00|4947|4944|4948.5|4945.5|4949.9|4946.9|4946.9|4943.9|0
1603251900000|2020-10-21 03:45:00|4948.4|4945.4|4954.5|4951.5|4954.5|4951.5|4948.4|4945.4|0
1603252200000|2020-10-21 03:50:00|4954.4|4951.4|4951.5|4948.5|4954.4|4951.4|4951.5|4948.5|0
1603252500000|2020-10-21 03:55:00|4951.4|4948.4|4950|4947|4951.4|4948.4|4950|4947|0
1603252800000|2020-10-21 04:00:00|4950.1|4947.1|4950.1|4947.1|4951.5|4948.5|4950|4947|0
1603253100000|2020-10-21 04:05:00|4950|4947|4950|4947|4950.1|4947.1|4948.6|4945.6|0
1603253400000|2020-10-21 04:10:00|4949.4|4946.4|4949.4|4946.4|4949.5|4946.5|4949.3|4946.3|0
1603253700000|2020-10-21 04:15:00|4949.5|4946.5|4949.5|4946.5|4949.5|4946.5|4949.4|4946.4|0
1603254000000|2020-10-21 04:20:00|4949.4|4946.4|4950.6|4947.6|4950.8|4947.8|4949.3|4946.3|0
1603254300000|2020-10-21 04:25:00|4950.7|4947.7|4952.2|4949.2|4952.2|4949.2|4950.7|4947.7|0
1603254600000|2020-10-21 04:30:00|4952.1|4949.1|4953.5|4950.5|4953.5|4950.5|4952|4949|0
1603254900000|2020-10-21 04:35:00|4953.6|4950.6|4953.3|4950.3|4955.1|4952.1|4953.3|4950.3|0
1603255200000|2020-10-21 04:40:00|4953.2|4950.2|4953|4950|4954.6|4951.6|4953|4950|0
1603255500000|2020-10-21 04:45:00|4952.9|4949.9|4952.9|4949.9|4953|4950|4952.8|4949.8|0
1603255800000|2020-10-21 04:50:00|4952.8|4949.8|4951|4948|4952.9|4949.9|4951|4948|0
1603256100000|2020-10-21 04:55:00|4951.1|4948.1|4952.3|4949.3|4952.3|4949.3|4950.9|4947.9|0
1603256400000|2020-10-21 05:00:00|4952.4|4949.4|4951.1|4948.1|4953.9|4950.9|4951|4948|0
1603256700000|2020-10-21 05:05:00|4951.2|4948.2|4948.1|4945.1|4952.6|4949.6|4948.1|4945.1|0
1603257000000|2020-10-21 05:10:00|4948|4945|4949.4|4946.4|4949.4|4946.4|4947.9|4944.9|0
1603257300000|2020-10-21 05:15:00|4948.9|4945.9|4946.4|4943.4|4948.9|4945.9|4946.4|4943.4|0
1603257600000|2020-10-21 05:20:00|4946.5|4943.5|4944.7|4941.7|4946.5|4943.5|4944.5|4941.5|0
1603257900000|2020-10-21 05:25:00|4944.6|4941.6|4944.6|4941.6|4944.7|4941.7|4944.5|4941.5|0
1603258200000|2020-10-21 05:30:00|4944.5|4941.5|4944.6|4941.6|4946.1|4943.1|4944.4|4941.4|0
1603258500000|2020-10-21 05:35:00|4944.5|4941.5|4944.4|4941.4|4944.5|4941.5|4942.9|4939.9|0
1603258800000|2020-10-21 05:40:00|4944.5|4941.5|4946.7|4943.7|4946.8|4943.8|4944.4|4941.4|0
1603259100000|2020-10-21 05:45:00|4946.8|4943.8|4943.9|4940.9|4946.8|4943.8|4943.9|4940.9|0
1603259400000|2020-10-21 05:50:00|4943.8|4940.8|4944|4941|4944|4941|4942.5|4939.5|0
1603259700000|2020-10-21 05:55:00|4944.5|4941.5|4945.3|4942.3|4946.8|4943.8|4944.5|4941.5|0
1603260000000|2020-10-21 06:00:00|4945.4|4942.4|4942.5|4940.5|4945.4|4942.4|4939.8|4937.8|431
1603260300000|2020-10-21 06:05:00|4942.8|4940.8|4942|4940|4942.8|4940.8|4938.5|4936.5|124
1603260600000|2020-10-21 06:10:00|4942.3|4940.3|4948.5|4946.5|4948.8|4946.8|4942|4940|147
1603260900000|2020-10-21 06:15:00|4948.3|4946.3|4952|4950|4952|4950|4946.5|4944.5|139
1603261200000|2020-10-21 06:20:00|4952.3|4950.3|4952.8|4950.8|4952.8|4950.8|4949.5|4947.5|73
1603261500000|2020-10-21 06:25:00|4953|4951|4956.3|4954.3|4956.3|4954.3|4952|4950|161
1603261800000|2020-10-21 06:30:00|4956.5|4954.5|4955.5|4953.5|4957.8|4955.8|4954.3|4952.3|224
1603262100000|2020-10-21 06:35:00|4955.8|4953.8|4956.8|4954.8|4957.3|4955.3|4954.3|4952.3|105
1603262400000|2020-10-21 06:40:00|4957|4955|4961.5|4959.5|4963.3|4961.3|4956.3|4954.3|277
1603262700000|2020-10-21 06:45:00|4961.8|4959.8|4959.5|4957.5|4961.8|4959.8|4958.8|4956.8|267
1603263000000|2020-10-21 06:50:00|4960|4958|4959|4957|4962.8|4960.8|4959|4957|223
1603263300000|2020-10-21 06:55:00|4958.8|4956.8|4951.3|4949.3|4962.3|4960.3|4949.8|4947.8|401
1603263600000|2020-10-21 07:00:00|4950.8|4949.8|4930.8|4929.8|4950.8|4949.8|4927|4926|1785
1603263900000|2020-10-21 07:05:00|4930.5|4929.5|4925.3|4924.3|4935.8|4934.8|4923.5|4922.5|1186
1603264200000|2020-10-21 07:10:00|4925|4924|4917|4916|4925.8|4924.8|4910.3|4909.3|1714
1603264500000|2020-10-21 07:15:00|4917.3|4916.3|4916.3|4915.3|4917.3|4916.3|4908.3|4907.3|1027
1603264800000|2020-10-21 07:20:00|4917.3|4916.3|4908.8|4907.8|4917.3|4916.3|4906|4905|1029
1603265100000|2020-10-21 07:25:00|4909|4908|4915.5|4914.5|4916.3|4915.3|4903.3|4902.3|941
1603265400000|2020-10-21 07:30:00|4915.8|4914.8|4922.5|4921.5|4923|4922|4909.3|4908.3|702
1603265700000|2020-10-21 07:35:00|4922.3|4921.3|4920.8|4919.8|4924|4923|4917.8|4916.8|452
1603266000000|2020-10-21 07:40:00|4921.1|4920.1|4905.3|4904.3|4921.1|4920.1|4903.1|4902.1|924
1603266300000|2020-10-21 07:45:00|4905.1|4904.1|4899.6|4898.6|4905.1|4904.1|4893.6|4892.6|1051
1603266600000|2020-10-21 07:50:00|4900.1|4899.1|4903.8|4902.8|4903.8|4902.8|4893.3|4892.3|697
1603266900000|2020-10-21 07:55:00|4904.1|4903.1|4905.6|4904.6|4910.8|4909.8|4902.6|4901.6|675
1603267200000|2020-10-21 08:00:00|4905.8|4904.8|4896.3|4895.3|4907.1|4906.1|4894.6|4893.6|705
1603267500000|2020-10-21 08:05:00|4896.1|4895.1|4883.6|4882.6|4896.1|4895.1|4883.3|4882.3|1408
1603267800000|2020-10-21 08:10:00|4882.8|4881.8|4887.8|4886.8|4890.1|4889.1|4880.6|4879.6|694
1603268100000|2020-10-21 08:15:00|4888.1|4887.1|4881.1|4880.1|4888.1|4887.1|4880.6|4879.6|660
1603268400000|2020-10-21 08:20:00|4881.6|4880.6|4871.6|4870.6|4884.6|4883.6|4867.8|4866.8|1571
1603268700000|2020-10-21 08:25:00|4871.3|4870.3|4876.3|4875.3|4877.8|4876.8|4869.6|4868.6|695
1603269000000|2020-10-21 08:30:00|4876.8|4875.8|4875.8|4874.8|4877.8|4876.8|4873.1|4872.1|640
1603269300000|2020-10-21 08:35:00|4876.1|4875.1|4875.3|4874.3|4876.6|4875.6|4872.1|4871.1|476
1603269600000|2020-10-21 08:40:00|4875.1|4874.1|4863.6|4862.6|4875.6|4874.6|4863.3|4862.3|693
1603269900000|2020-10-21 08:45:00|4863.3|4862.3|4867.6|4866.6|4867.6|4866.6|4861.6|4860.6|550
1603270200000|2020-10-21 08:50:00|4867.3|4866.3|4862.1|4861.1|4869.1|4868.1|4861.3|4860.3|455
1603270500000|2020-10-21 08:55:00|4861.8|4860.8|4857.6|4856.6|4862.6|4861.6|4856.8|4855.8|625
1603270800000|2020-10-21 09:00:00|4857.8|4856.8|4860.3|4859.3|4863.1|4862.1|4854.6|4853.6|684
1603271100000|2020-10-21 09:05:00|4860.1|4859.1|4866.1|4865.1|4866.1|4865.1|4858.6|4857.6|421
1603271400000|2020-10-21 09:10:00|4866.3|4865.3|4864.1|4863.1|4868.6|4867.6|4862.1|4861.1|573
1603271700000|2020-10-21 09:15:00|4862.8|4861.8|4868.6|4867.6|4869.8|4868.8|4861.6|4860.6|426
1603272000000|2020-10-21 09:20:00|4868.8|4867.8|4874.1|4873.1|4874.6|4873.6|4866.3|4865.3|504
1603272300000|2020-10-21 09:25:00|4874.3|4873.3|4875.1|4874.1|4878.6|4877.6|4874.1|4873.1|524
1603272600000|2020-10-21 09:30:00|4875.3|4874.3|4871.1|4870.1|4876.1|4875.1|4871.1|4870.1|392
1603272900000|2020-10-21 09:35:00|4871.3|4870.3|4878.6|4877.6|4879.1|4878.1|4870.1|4869.1|479
1603273200000|2020-10-21 09:40:00|4878.8|4877.8|4888.1|4887.1|4888.6|4887.6|4878.6|4877.6|891
1603273500000|2020-10-21 09:45:00|4888.3|4887.3|4883.6|4882.6|4889.6|4888.6|4883.6|4882.6|511
1603273800000|2020-10-21 09:50:00|4883.8|4882.8|4883.6|4882.6|4888.3|4887.3|4882.1|4881.1|386
1603274100000|2020-10-21 09:55:00|4883.3|4882.3|4885.6|4884.6|4885.8|4884.8|4881.6|4880.6|266
1603274400000|2020-10-21 10:00:00|4885.3|4884.3|4886.1|4885.1|4889.1|4888.1|4883.1|4882.1|766
1603274700000|2020-10-21 10:05:00|4885.8|4884.8|4879.6|4878.6|4885.8|4884.8|4879.1|4878.1|392
1603275000000|2020-10-21 10:10:00|4879.3|4878.3|4881.8|4880.8|4885.6|4884.6|4879.1|4878.1|264
1603275300000|2020-10-21 10:15:00|4881.6|4880.6|4882.1|4881.1|4884.8|4883.8|4880.6|4879.6|244
1603275600000|2020-10-21 10:20:00|4882.3|4881.3|4887.6|4886.6|4888.6|4887.6|4882.3|4881.3|355
1603275900000|2020-10-21 10:25:00|4887.3|4886.3|4887.6|4886.6|4889.8|4888.8|4886.3|4885.3|235
1603276200000|2020-10-21 10:30:00|4887.8|4886.8|4884.8|4883.8|4889.3|4888.3|4883.6|4882.6|250
1603276500000|2020-10-21 10:35:00|4885.1|4884.1|4892.1|4891.1|4892.1|4891.1|4884.6|4883.6|197
1603276800000|2020-10-21 10:40:00|4891.8|4890.8|4884.6|4883.6|4892.6|4891.6|4884.1|4883.1|232
1603277100000|2020-10-21 10:45:00|4884.3|4883.3|4897.1|4896.1|4897.6|4896.6|4884.3|4883.3|564
1603277400000|2020-10-21 10:50:00|4896.8|4895.8|4892.8|4891.8|4899.6|4898.6|4891.8|4890.8|344
1603277700000|2020-10-21 10:55:00|4893.1|4892.1|4888.1|4887.1|4893.6|4892.6|4888.1|4887.1|311
1603278000000|2020-10-21 11:00:00|4887.8|4886.8|4883.1|4882.1|4888.8|4887.8|4883.1|4882.1|405
1603278300000|2020-10-21 11:05:00|4883.3|4882.3|4880.6|4879.6|4885.1|4884.1|4879.3|4878.3|323
1603278600000|2020-10-21 11:10:00|4880.8|4879.8|4883.8|4882.8|4886.1|4885.1|4880.6|4879.6|259
1603278900000|2020-10-21 11:15:00|4884.1|4883.1|4885.1|4884.1|4885.1|4884.1|4880.1|4879.1|297
1603279200000|2020-10-21 11:20:00|4885.3|4884.3|4880.6|4879.6|4886.1|4885.1|4879.8|4878.8|256
1603279500000|2020-10-21 11:25:00|4880.8|4879.8|4878.8|4877.8|4881.3|4880.3|4876.1|4875.1|296
1603279800000|2020-10-21 11:30:00|4879.1|4878.1|4881.6|4880.6|4881.6|4880.6|4877.3|4876.3|276
1603280100000|2020-10-21 11:35:00|4881.8|4880.8|4882.1|4881.1|4883.3|4882.3|4879.6|4878.6|263
1603280400000|2020-10-21 11:40:00|4882.2|4881.2|4878.4|4877.4|4885.2|4884.2|4878.2|4877.2|326
1603280700000|2020-10-21 11:45:00|4878.7|4877.7|4879.7|4878.7|4880.7|4879.7|4876.7|4875.7|333
1603281000000|2020-10-21 11:50:00|4879.4|4878.4|4880.2|4879.2|4883.7|4882.7|4877.7|4876.7|302
1603281300000|2020-10-21 11:55:00|4879.9|4878.9|4876.7|4875.7|4881.7|4880.7|4875.2|4874.2|264
1603281600000|2020-10-21 12:00:00|4877.7|4876.7|4876.7|4875.7|4878.7|4877.7|4875.2|4874.2|207
1603281900000|2020-10-21 12:05:00|4876.9|4875.9|4877.7|4876.7|4877.9|4876.9|4871.9|4870.9|322
1603282200000|2020-10-21 12:10:00|4877.4|4876.4|4874.7|4873.7|4877.9|4876.9|4872.2|4871.2|187
1603282500000|2020-10-21 12:15:00|4874.4|4873.4|4880.7|4879.7|4880.7|4879.7|4874.2|4873.2|298
1603282800000|2020-10-21 12:20:00|4880.2|4879.2|4876.4|4875.4|4884.4|4883.4|4876.2|4875.2|399
1603283100000|2020-10-21 12:25:00|4876.2|4875.2|4880.4|4879.4|4880.9|4879.9|4875.4|4874.4|300
1603283400000|2020-10-21 12:30:00|4880.2|4879.2|4881.2|4880.2|4883.2|4882.2|4878.4|4877.4|227
1603283700000|2020-10-21 12:35:00|4880.9|4879.9|4888.4|4887.4|4889.2|4888.2|4879.7|4878.7|485
1603284000000|2020-10-21 12:40:00|4888.7|4887.7|4883.7|4882.7|4889.2|4888.2|4883.7|4882.7|183
1603284300000|2020-10-21 12:45:00|4883.9|4882.9|4882.2|4881.2|4884.4|4883.4|4881.7|4880.7|221
1603284600000|2020-10-21 12:50:00|4882.7|4881.7|4884.2|4883.2|4886.2|4885.2|4881.9|4880.9|228
1603284900000|2020-10-21 12:55:00|4883.9|4882.9|4877.7|4876.7|4884.9|4883.9|4877.7|4876.7|222
1603285200000|2020-10-21 13:00:00|4877.9|4876.9|4878.9|4877.9|4879.9|4878.9|4875.7|4874.7|237
1603285500000|2020-10-21 13:05:00|4878.7|4877.7|4877.9|4876.9|4879.7|4878.7|4877.2|4876.2|123
1603285800000|2020-10-21 13:10:00|4878.2|4877.2|4879.2|4878.2|4880.2|4879.2|4877.7|4876.7|127
1603286100000|2020-10-21 13:15:00|4878.7|4877.7|4879.7|4878.7|4882.4|4881.4|4878.7|4877.7|243
1603286400000|2020-10-21 13:20:00|4879.4|4878.4|4877.7|4876.7|4879.7|4878.7|4877.2|4876.2|150
1603286700000|2020-10-21 13:25:00|4878.2|4877.2|4878.9|4877.9|4880.9|4879.9|4876.7|4875.7|176
1603287000000|2020-10-21 13:30:00|4879.2|4878.2|4876.4|4875.4|4879.4|4878.4|4874.2|4873.2|412
1603287300000|2020-10-21 13:35:00|4876.7|4875.7|4878.4|4877.4|4878.7|4877.7|4873.2|4872.2|406
1603287600000|2020-10-21 13:40:00|4878.7|4877.7|4888.7|4887.7|4890.9|4889.9|4878.7|4877.7|589
1603287900000|2020-10-21 13:45:00|4888.9|4887.9|4886.7|4885.7|4889.7|4888.7|4884.9|4883.9|510
1603288200000|2020-10-21 13:50:00|4886.2|4885.2|4889.7|4888.7|4891.4|4890.4|4886.2|4885.2|421
1603288500000|2020-10-21 13:55:00|4889.9|4888.9|4895.2|4894.2|4896.4|4895.4|4886.2|4885.2|752
1603288800000|2020-10-21 14:00:00|4895.4|4894.4|4891.4|4890.4|4895.4|4894.4|4889.2|4888.2|477
1603289100000|2020-10-21 14:05:00|4891.2|4890.2|4896.2|4895.2|4896.7|4895.7|4889.2|4888.2|601
1603289400000|2020-10-21 14:10:00|4895.8|4894.8|4892.8|4891.8|4896.3|4895.3|4889.8|4888.8|529
1603289700000|2020-10-21 14:15:00|4893|4892|4889.8|4888.8|4894.5|4893.5|4885.5|4884.5|512
1603290000000|2020-10-21 14:20:00|4890|4889|4888|4887|4892.8|4891.8|4887.8|4886.8|411
1603290300000|2020-10-21 14:25:00|4887.8|4886.8|4886.5|4885.5|4891|4890|4883.3|4882.3|497
1603290600000|2020-10-21 14:30:00|4886.3|4885.3|4884.3|4883.3|4887.8|4886.8|4881.8|4880.8|288
1603290900000|2020-10-21 14:35:00|4884.5|4883.5|4887.8|4886.8|4888.3|4887.3|4881.5|4880.5|563
1603291200000|2020-10-21 14:40:00|4888|4887|4888.3|4887.3|4891.5|4890.5|4887|4886|371
1603291500000|2020-10-21 14:45:00|4888|4887|4878.8|4877.8|4888.3|4887.3|4878.3|4877.3|348
1603291800000|2020-10-21 14:50:00|4879|4878|4871.8|4870.8|4879.3|4878.3|4871.5|4870.5|407
1603292100000|2020-10-21 14:55:00|4872|4871|4873.8|4872.8|4876.3|4875.3|4871.3|4870.3|421
1603292400000|2020-10-21 15:00:00|4873.5|4872.5|4868.8|4867.8|4873.8|4872.8|4867.8|4866.8|509
1603292700000|2020-10-21 15:05:00|4868.5|4867.5|4865|4864|4868.8|4867.8|4864.3|4863.3|614
1603293000000|2020-10-21 15:10:00|4865.3|4864.3|4859.3|4858.3|4865.3|4864.3|4858.8|4857.8|621
1603293300000|2020-10-21 15:15:00|4859|4858|4860.3|4859.3|4862.8|4861.8|4853.3|4852.3|1358
1603293600000|2020-10-21 15:20:00|4860|4859|4852.8|4851.8|4860|4859|4851.3|4850.3|1067
1603293900000|2020-10-21 15:25:00|4853|4852|4852.8|4851.8|4854.8|4853.8|4848|4847|2062
1603294200000|2020-10-21 15:30:00|4853.3|4851.3|4853.8|4851.8|4857.3|4855.3|4848.8|4846.8|2784
1603294500000|2020-10-21 15:35:00|4854.5|4852.5|4854.5|4852.5|4858|4856|4852|4850|1802
1603294800000|2020-10-21 15:40:00|4854.8|4852.8|4852.3|4850.3|4855.3|4853.3|4849.3|4847.3|804
1603295100000|2020-10-21 15:45:00|4852|4850|4855.8|4853.8|4855.8|4853.8|4851|4849|391
1603295400000|2020-10-21 15:50:00|4855.5|4853.5|4854.8|4852.8|4856.3|4854.3|4853.8|4851.8|172
1603295700000|2020-10-21 15:55:00|4854.5|4852.5|4844.5|4842.5|4854.8|4852.8|4842.3|4840.3|612
1603296000000|2020-10-21 16:00:00|4844.8|4842.8|4848.3|4846.3|4849.8|4847.8|4844.3|4842.3|278
1603296300000|2020-10-21 16:05:00|4848|4846|4850.8|4848.8|4851.3|4849.3|4845.8|4843.8|210
1603296600000|2020-10-21 16:10:00|4850.3|4848.3|4849.8|4847.8|4850.8|4848.8|4845|4843|201
1603296900000|2020-10-21 16:15:00|4850|4848|4846.3|4844.3|4850.8|4848.8|4846|4844|300
1603297200000|2020-10-21 16:20:00|4845.8|4843.8|4860|4858|4863.3|4861.3|4845.3|4843.3|1146
1603297500000|2020-10-21 16:25:00|4859.8|4857.8|4851|4849|4861.5|4859.5|4849.5|4847.5|439
1603297800000|2020-10-21 16:30:00|4850.8|4848.8|4844.8|4842.8|4853.3|4851.3|4842.3|4840.3|245
1603298100000|2020-10-21 16:35:00|4845|4843|4845.5|4843.5|4846.5|4844.5|4842.3|4840.3|200
1603298400000|2020-10-21 16:40:00|4845.3|4843.3|4845.8|4843.8|4847|4845|4843.3|4841.3|94
1603298700000|2020-10-21 16:45:00|4846|4844|4840.5|4838.5|4847|4845|4839.8|4837.8|166
1603299000000|2020-10-21 16:50:00|4840.8|4838.8|4840.8|4838.8|4844.8|4842.8|4839.8|4837.8|112
1603299300000|2020-10-21 16:55:00|4841.3|4839.3|4842.8|4840.8|4844|4842|4839.3|4837.3|73
1603299600000|2020-10-21 17:00:00|4842.5|4840.5|4846|4844|4846.5|4844.5|4841|4839|86
1603299900000|2020-10-21 17:05:00|4846.3|4844.3|4845.3|4843.3|4846.5|4844.5|4843|4841|92
1603300200000|2020-10-21 17:10:00|4845|4843|4847.3|4845.3|4847.5|4845.5|4844|4842|41
1603300500000|2020-10-21 17:15:00|4847.5|4845.5|4849|4847|4850.8|4848.8|4847.3|4845.3|54
1603300800000|2020-10-21 17:20:00|4848.8|4846.8|4849.3|4847.3|4850|4848|4846.5|4844.5|33
1603301100000|2020-10-21 17:25:00|4849.5|4847.5|4848.5|4846.5|4849.5|4847.5|4847.3|4845.3|31
1603301400000|2020-10-21 17:30:00|4848.8|4846.8|4850.5|4848.5|4851|4849|4848.5|4846.5|30
1603301700000|2020-10-21 17:35:00|4850.3|4848.3|4844.5|4842.5|4850.8|4848.8|4844.3|4842.3|74
1603302000000|2020-10-21 17:40:00|4844.8|4842.8|4845.8|4843.8|4846.5|4844.5|4844.3|4842.3|82
1603302300000|2020-10-21 17:45:00|4846|4844|4849.5|4847.5|4849.5|4847.5|4845.3|4843.3|36
1603302600000|2020-10-21 17:50:00|4849.8|4847.8|4850|4848|4853.5|4851.5|4849.5|4847.5|50
1603302900000|2020-10-21 17:55:00|4850.3|4848.3|4847.5|4845.5|4850.8|4848.8|4846.3|4844.3|21
1603303200000|2020-10-21 18:00:00|4847.8|4845.8|4850|4848|4851.5|4849.5|4846.5|4844.5|11
1603303500000|2020-10-21 18:05:00|4849.8|4847.8|4851.5|4849.5|4852.3|4850.3|4849|4847|8
1603303800000|2020-10-21 18:10:00|4851.8|4849.8|4854.5|4852.5|4855|4853|4850.5|4848.5|72
1603304100000|2020-10-21 18:15:00|4854.8|4852.8|4852.5|4850.5|4856|4854|4851.5|4849.5|99
1603304400000|2020-10-21 18:20:00|4852.8|4850.8|4853|4851|4853.8|4851.8|4850.3|4848.3|16
1603304700000|2020-10-21 18:25:00|4853.3|4851.3|4856.5|4854.5|4858.8|4856.8|4852.5|4850.5|72
1603305000000|2020-10-21 18:30:00|4856.8|4854.8|4857.5|4855.5|4858.8|4856.8|4855.3|4853.3|66
1603305300000|2020-10-21 18:35:00|4857.8|4855.8|4856.5|4854.5|4858.3|4856.3|4855.8|4853.8|67
1603305600000|2020-10-21 18:40:00|4856.3|4854.3|4860|4858|4860.3|4858.3|4856|4854|52
1603305900000|2020-10-21 18:45:00|4860.3|4858.3|4860.5|4858.5|4862.3|4860.3|4860.3|4858.3|67
1603306200000|2020-10-21 18:50:00|4860.8|4858.8|4860.8|4858.8|4862.3|4860.3|4859.3|4857.3|126
1603306500000|2020-10-21 18:55:00|4860.5|4858.5|4862.3|4860.3|4863.3|4861.3|4859.8|4857.8|38
1603306800000|2020-10-21 19:00:00|4862.5|4860.5|4858|4856|4864|4862|4857.8|4855.8|161
1603307100000|2020-10-21 19:05:00|4858.3|4856.3|4856.3|4854.3|4859.3|4857.3|4855.3|4853.3|59
1603307400000|2020-10-21 19:10:00|4856|4854|4855.5|4853.5|4856.8|4854.8|4854.5|4852.5|30
1603307700000|2020-10-21 19:15:00|4854.8|4852.8|4854.5|4852.5|4855.8|4853.8|4852.5|4850.5|30
1603308000000|2020-10-21 19:20:00|4854.8|4852.8|4858|4856|4859|4857|4854.8|4852.8|20
1603308300000|2020-10-21 19:25:00|4857.8|4855.8|4859.5|4857.5|4860.8|4858.8|4857|4855|28
1603308600000|2020-10-21 19:30:00|4859.3|4857.3|4854|4852|4860.8|4858.8|4852.5|4850.5|67
1603308900000|2020-10-21 19:35:00|4854.3|4852.3|4851.3|4849.3|4856.5|4854.5|4850.3|4848.3|99
1603309200000|2020-10-21 19:40:00|4851|4849|4845.3|4843.3|4851.8|4849.8|4845.3|4843.3|72
1603309500000|2020-10-21 19:45:00|4844.5|4842.5|4842.5|4840.5|4845|4843|4841.5|4839.5|103
1603309800000|2020-10-21 19:50:00|4841.5|4839.5|4844.5|4842.5|4846|4844|4841.3|4839.3|199
1603310100000|2020-10-21 19:55:00|4844.3|4842.3|4835.3|4833.3|4845.5|4843.5|4835.3|4833.3|251
1603310400000|2020-10-21 20:00:00|4836.7|4832.7|4844.1|4840.1|4844.4|4840.4|4836.2|4832.2|0
1603310700000|2020-10-21 20:05:00|4844.2|4840.2|4847.8|4843.8|4850.7|4846.7|4842.2|4838.2|0
1603311000000|2020-10-21 20:10:00|4847.9|4843.9|4844.1|4840.1|4849|4845|4841.1|4837.1|0
1603311300000|2020-10-21 20:15:00|4844.2|4840.2|4844.4|4840.4|4845.5|4841.5|4843.9|4839.9|0
1603311600000|2020-10-21 20:20:00|4844.5|4840.5|4844.8|4840.8|4844.8|4840.8|4844|4840|0
1603311900000|2020-10-21 20:25:00|4844.4|4840.4|4843.2|4839.2|4844.5|4840.5|4843.2|4839.2|0
1603312200000|2020-10-21 20:30:00|4843.9|4839.9|4846.1|4842.1|4846.4|4842.4|4842.5|4838.5|0
1603312500000|2020-10-21 20:35:00|4846.4|4842.4|4845.1|4841.1|4846.4|4842.4|4843.3|4839.3|0
1603312800000|2020-10-21 20:40:00|4844.8|4840.8|4842.6|4838.6|4844.8|4840.8|4842.3|4838.3|0
1603313100000|2020-10-21 20:45:00|4842.9|4838.9|4840.7|4836.7|4843.3|4839.3|4840|4836|0
1603313400000|2020-10-21 20:50:00|4840.6|4836.6|4840.4|4836.4|4842.5|4838.5|4840.1|4836.1|0
1603313700000|2020-10-21 20:55:00|4840.3|4836.3|4841.5|4837.5|4842.2|4838.2|4839.8|4835.8|0
1603314000000|2020-10-21 21:00:00|4841.7|4837.7|4841.4|4837.4|4841.8|4837.8|4841.4|4837.4|0
1603314300000|2020-10-21 21:05:00|4841.7|4837.7|4841.8|4837.8|4841.9|4837.9|4841.4|4837.4|0
1603314600000|2020-10-21 21:10:00|4842|4838|4842.4|4838.4|4842.5|4838.5|4842|4838|0
1603314900000|2020-10-21 21:15:00|4842.1|4838.1|4841.9|4837.9|4842.1|4838.1|4841.9|4837.9|0
1603315200000|2020-10-21 21:20:00|4842.8|4838.8|4841.9|4837.9|4842.8|4838.8|4841.9|4837.9|0
1603315500000|2020-10-21 21:25:00|4842|4838|4841.8|4837.8|4842.5|4838.5|4841.8|4837.8|0
1603315800000|2020-10-21 21:30:00|4842|4838|4839.6|4835.6|4842.1|4838.1|4838.6|4834.6|0
1603316100000|2020-10-21 21:35:00|4839.8|4835.8|4840.1|4836.1|4841.6|4837.6|4839.8|4835.8|0
1603316400000|2020-10-21 21:40:00|4840.4|4836.4|4840.3|4836.3|4840.7|4836.7|4839.6|4835.6|0
1603316700000|2020-10-21 21:45:00|4840.2|4836.2|4839.9|4835.9|4840.3|4836.3|4839.6|4835.6|0
1603317000000|2020-10-21 21:50:00|4840.1|4836.1|4840.6|4836.6|4840.6|4836.6|4840.1|4836.1|0
1603317300000|2020-10-21 21:55:00|4840.4|4836.4|4840.4|4836.4|4841.2|4837.2|4840.1|4836.1|0
1603317600000|2020-10-21 22:00:00|4840.1|4836.1|4838.5|4834.5|4841.3|4837.3|4837.6|4833.6|0
1603317900000|2020-10-21 22:05:00|4838.6|4834.6|4837.5|4833.5|4838.7|4834.7|4837.1|4833.1|0
1603318200000|2020-10-21 22:10:00|4837.6|4833.6|4838.7|4834.7|4838.7|4834.7|4837.6|4833.6|0
1603318500000|2020-10-21 22:15:00|4838.6|4834.6|4841.1|4837.1|4841.3|4837.3|4838.5|4834.5|0
1603318800000|2020-10-21 22:20:00|4841.2|4837.2|4841.9|4837.9|4843.7|4839.7|4841.2|4837.2|0
1603319100000|2020-10-21 22:25:00|4841.8|4837.8|4844.5|4840.5|4845.2|4841.2|4841.6|4837.6|0
1603319400000|2020-10-21 22:30:00|4844.6|4840.6|4843.9|4839.9|4845.1|4841.1|4843.2|4839.2|0
1603319700000|2020-10-21 22:35:00|4843.6|4839.6|4842.9|4838.9|4843.9|4839.9|4842.3|4838.3|0
1603320000000|2020-10-21 22:40:00|4842.8|4838.8|4844.9|4840.9|4845.2|4841.2|4842.6|4838.6|0
1603320300000|2020-10-21 22:45:00|4844.8|4840.8|4845.2|4841.2|4845.4|4841.4|4844|4840|0
1603320600000|2020-10-21 22:50:00|4844.9|4840.9|4841.4|4837.4|4845.5|4841.5|4841.4|4837.4|0
1603320900000|2020-10-21 22:55:00|4841.5|4837.5|4838.2|4834.2|4842.3|4838.3|4837.6|4833.6|0
1603321200000|2020-10-21 23:00:00|4838.3|4834.3|4838.9|4834.9|4840.2|4836.2|4837.2|4833.2|0
1603321500000|2020-10-21 23:05:00|4839|4835|4840.4|4836.4|4840.6|4836.6|4838.9|4834.9|0
1603321800000|2020-10-21 23:10:00|4840.1|4836.1|4842.9|4838.9|4842.9|4838.9|4840.1|4836.1|0
1603322100000|2020-10-21 23:15:00|4843.1|4839.1|4840.8|4837.8|4843.2|4839.7|4840.8|4837.8|0
1603322400000|2020-10-21 23:20:00|4840.7|4837.7|4834.7|4831.7|4840.9|4837.9|4832|4829|0
1603322700000|2020-10-21 23:25:00|4834.6|4831.6|4834.7|4831.7|4836.5|4833.5|4834.2|4831.2|0
1603323000000|2020-10-21 23:30:00|4835|4832|4833.6|4830.6|4836.1|4833.1|4833|4830|0
1603323300000|2020-10-21 23:35:00|4833.5|4830.5|4812.6|4809.6|4834.1|4831.1|4804|4801|0
1603323600000|2020-10-21 23:40:00|4812.7|4809.7|4815|4812|4820.2|4817.2|4812.2|4809.2|0
1603323900000|2020-10-21 23:45:00|4815.3|4812.3|4812.3|4809.3|4817.2|4814.2|4804.1|4801.1|0
1603324200000|2020-10-21 23:50:00|4812.2|4809.2|4816|4813|4817.3|4814.3|4811.1|4808.1|0
1603324500000|2020-10-21 23:55:00|4816.1|4813.1|4818.6|4815.6|4819.5|4816.5|4816|4813|0
1603324800000|2020-10-22 00:00:00|4818.5|4815.5|4821.3|4818.3|4823.2|4820.2|4816.1|4813.1|0
1603325100000|2020-10-22 00:05:00|4821.2|4818.2|4817.9|4814.9|4821.9|4818.9|4815.3|4812.3|0
1603325400000|2020-10-22 00:10:00|4818|4815|4811.2|4808.2|4818.8|4815.8|4808.1|4805.1|0
1603325700000|2020-10-22 00:15:00|4811.5|4808.5|4819.2|4816.2|4823.3|4820.3|4810.9|4807.9|0
1603326000000|2020-10-22 00:20:00|4819.3|4816.3|4819.3|4816.3|4821|4818|4819.2|4816.2|0
1603326300000|2020-10-22 00:25:00|4819.2|4816.2|4819.3|4816.3|4820.8|4817.8|4819.2|4816.2|0
1603326600000|2020-10-22 00:30:00|4819.2|4816.2|4820.6|4817.6|4822.2|4819.2|4816.2|4813.2|0
1603326900000|2020-10-22 00:35:00|4820.7|4817.7|4820.5|4817.5|4822.2|4819.2|4819.2|4816.2|0
1603327200000|2020-10-22 00:40:00|4820.6|4817.6|4821.9|4818.9|4823.4|4820.4|4820.5|4817.5|0
1603327500000|2020-10-22 00:45:00|4821.8|4818.8|4826.3|4823.3|4826.3|4823.3|4821.8|4818.8|0
1603327800000|2020-10-22 00:50:00|4826.4|4823.4|4826.3|4823.3|4827.8|4824.8|4824.9|4821.9|0
1603328100000|2020-10-22 00:55:00|4826.4|4823.4|4828|4825|4829.4|4826.4|4826.3|4823.3|0
1603328400000|2020-10-22 01:00:00|4827.9|4824.9|4828|4825|4829.4|4826.4|4826.5|4823.5|0
1603328700000|2020-10-22 01:05:00|4828.1|4825.1|4825.2|4822.2|4828.1|4825.1|4823.8|4820.8|0
1603329000000|2020-10-22 01:10:00|4825.3|4822.3|4828|4825|4828.1|4825.1|4825.3|4822.3|0
1603329300000|2020-10-22 01:15:00|4828.1|4825.1|4826.7|4823.7|4828.1|4825.1|4825.2|4822.2|0
1603329600000|2020-10-22 01:20:00|4826.8|4823.8|4826|4823|4828.2|4825.2|4825.3|4822.3|0
1603329900000|2020-10-22 01:25:00|4826.2|4823.2|4819.9|4816.9|4826.7|4823.7|4819|4816|0
1603330200000|2020-10-22 01:30:00|4820.1|4817.1|4823.6|4820.6|4826.5|4823.5|4819.1|4816.1|0
1603330500000|2020-10-22 01:35:00|4823.9|4820.9|4825.6|4822.6|4825.6|4822.6|4820.7|4817.7|0
1603330800000|2020-10-22 01:40:00|4825.5|4822.5|4823.5|4820.5|4825.6|4822.6|4820.6|4817.6|0
1603331100000|2020-10-22 01:45:00|4822.1|4819.1|4816.6|4813.6|4822.8|4819.8|4816|4813|0
1603331400000|2020-10-22 01:50:00|4817.1|4814.1|4819.5|4816.5|4821|4818|4816.6|4813.6|0
1603331700000|2020-10-22 01:55:00|4819.4|4816.4|4822.2|4819.2|4822.2|4819.2|4817.8|4814.8|0
1603332000000|2020-10-22 02:00:00|4821.9|4818.9|4817.8|4814.8|4822.2|4819.2|4817.8|4814.8|0
1603332300000|2020-10-22 02:05:00|4818.3|4815.3|4816.4|4813.4|4821.5|4818.5|4816.4|4813.4|0
1603332600000|2020-10-22 02:10:00|4816.5|4813.5|4817.8|4814.8|4817.8|4814.8|4816.3|4813.3|0
1603332900000|2020-10-22 02:15:00|4816.4|4813.4|4814.4|4811.4|4818|4815|4812.9|4809.9|0
1603333200000|2020-10-22 02:20:00|4813|4810|4812.8|4809.8|4815.9|4812.9|4810.6|4807.6|0
1603333500000|2020-10-22 02:25:00|4812.9|4809.9|4812.6|4809.6|4814.3|4811.3|4812.1|4809.1|0
1603333800000|2020-10-22 02:30:00|4812.5|4809.5|4812.7|4809.7|4814.1|4811.1|4810.9|4807.9|0
1603334100000|2020-10-22 02:35:00|4812.6|4809.6|4810.9|4807.9|4812.6|4809.6|4809.8|4806.8|0
1603334400000|2020-10-22 02:40:00|4811.2|4808.2|4814.7|4811.7|4814.7|4811.7|4810.1|4807.1|0
1603334700000|2020-10-22 02:45:00|4814.8|4811.8|4813.4|4810.4|4816.2|4813.2|4812.6|4809.6|0
1603335000000|2020-10-22 02:50:00|4813.5|4810.5|4813.4|4810.4|4813.5|4810.5|4811.9|4808.9|0
1603335300000|2020-10-22 02:55:00|4814.8|4811.8|4813.4|4810.4|4814.8|4811.8|4811.8|4808.8|0
1603335600000|2020-10-22 03:00:00|4813.9|4810.9|4814.9|4811.9|4817.8|4814.8|4813.4|4810.4|0
1603335900000|2020-10-22 03:05:00|4814.8|4811.8|4814.9|4811.9|4815.6|4812.6|4813.4|4810.4|0
1603336200000|2020-10-22 03:10:00|4814.8|4811.8|4817.4|4814.4|4817.4|4814.4|4812.6|4809.6|0
1603336500000|2020-10-22 03:15:00|4817.5|4814.5|4819|4816|4820.5|4817.5|4817.5|4814.5|0
1603336800000|2020-10-22 03:20:00|4818.9|4815.9|4816.1|4813.1|4818.9|4815.9|4814.7|4811.7|0
1603337100000|2020-10-22 03:25:00|4815.8|4812.8|4813.2|4810.2|4816.1|4813.1|4813.2|4810.2|0
1603337400000|2020-10-22 03:30:00|4813.3|4810.3|4814.6|4811.6|4814.7|4811.7|4813.2|4810.2|0
1603337700000|2020-10-22 03:35:00|4814.7|4811.7|4814.6|4811.6|4814.7|4811.7|4814.6|4811.6|0
1603338000000|2020-10-22 03:40:00|4814.7|4811.7|4817.6|4814.6|4817.7|4814.7|4814.6|4811.6|0
1603338300000|2020-10-22 03:45:00|4817.7|4814.7|4816.1|4813.1|4817.7|4814.7|4816.1|4813.1|0
1603338600000|2020-10-22 03:50:00|4816.2|4813.2|4814.2|4811.2|4816.3|4813.3|4814.1|4811.1|0
1603338900000|2020-10-22 03:55:00|4814.1|4811.1|4812.3|4809.3|4814.3|4811.3|4810.8|4807.8|0
1603339200000|2020-10-22 04:00:00|4812|4809|4812.5|4809.5|4812.5|4809.5|4810.9|4807.9|0
1603339500000|2020-10-22 04:05:00|4812.4|4809.4|4814|4811|4814|4811|4811|4808|0
1603339800000|2020-10-22 04:10:00|4814.1|4811.1|4815.6|4812.6|4815.7|4812.7|4814.1|4811.1|0
1603340100000|2020-10-22 04:15:00|4816.1|4813.1|4817|4814|4817.1|4814.1|4815.6|4812.6|0
1603340400000|2020-10-22 04:20:00|4817.1|4814.1|4815.6|4812.6|4817.8|4814.8|4815.6|4812.6|0
1603340700000|2020-10-22 04:25:00|4815.5|4812.5|4814.9|4811.9|4815.6|4812.6|4814.2|4811.2|0
1603341000000|2020-10-22 04:30:00|4815.2|4812.2|4812.9|4809.9|4815.7|4812.7|4812.8|4809.8|0
1603341300000|2020-10-22 04:35:00|4812.8|4809.8|4813|4810|4813|4810|4812.8|4809.8|0
1603341600000|2020-10-22 04:40:00|4812.9|4809.9|4814.9|4811.9|4814.9|4811.9|4812.9|4809.9|0
1603341900000|2020-10-22 04:45:00|4815|4812|4816.3|4813.3|4816.3|4813.3|4814.9|4811.9|0
1603342200000|2020-10-22 04:50:00|4815.8|4812.8|4813.5|4810.5|4815.8|4812.8|4813.4|4810.4|0
1603342500000|2020-10-22 04:55:00|4813.4|4810.4|4812.2|4809.2|4813.5|4810.5|4812|4809|0
1603342800000|2020-10-22 05:00:00|4812.1|4809.1|4812.5|4809.5|4812.6|4809.6|4809.3|4806.3|0
1603343100000|2020-10-22 05:05:00|4812.6|4809.6|4818.2|4815.2|4819|4816|4812.6|4809.6|0
1603343400000|2020-10-22 05:10:00|4818|4815|4819.7|4816.7|4820.5|4817.5|4817.5|4814.5|0
1603343700000|2020-10-22 05:15:00|4820.4|4817.4|4820.5|4817.5|4820.6|4817.6|4818.2|4815.2|0
1603344000000|2020-10-22 05:20:00|4820.6|4817.6|4819.1|4816.1|4820.6|4817.6|4819.1|4816.1|0
1603344300000|2020-10-22 05:25:00|4819.2|4816.2|4825.7|4822.7|4825.8|4822.8|4819.2|4816.2|0
1603344600000|2020-10-22 05:30:00|4825.6|4822.6|4821.5|4818.5|4826.4|4823.4|4820.6|4817.6|0
1603344900000|2020-10-22 05:35:00|4821.9|4818.9|4821|4818|4822|4819|4819.5|4816.5|0
1603345200000|2020-10-22 05:40:00|4820.5|4817.5|4822.4|4819.4|4823.9|4820.9|4819.6|4816.6|0
1603345500000|2020-10-22 05:45:00|4822.5|4819.5|4818.1|4815.1|4823.8|4820.8|4818|4815|0
1603345800000|2020-10-22 05:50:00|4818|4815|4817.8|4814.8|4819.4|4816.4|4816.6|4813.6|0
1603346100000|2020-10-22 05:55:00|4817.7|4814.7|4819.1|4816.1|4819.2|4816.2|4816.4|4813.4|0
1603346400000|2020-10-22 06:00:00|4818.8|4815.8|4830.8|4828.8|4833.3|4831.3|4818.8|4815.5|528
1603346700000|2020-10-22 06:05:00|4830.5|4828.5|4832|4830|4832.8|4830.8|4828.8|4826.8|195
1603347000000|2020-10-22 06:10:00|4832.3|4830.3|4833.3|4831.3|4836|4834|4832|4830|131
1603347300000|2020-10-22 06:15:00|4833|4831|4838|4836|4840|4838|4833|4831|204
1603347600000|2020-10-22 06:20:00|4837.8|4835.8|4838.8|4836.8|4839|4837|4836.3|4834.3|114
1603347900000|2020-10-22 06:25:00|4839|4837|4831.8|4829.8|4839|4837|4831.8|4829.8|84
1603348200000|2020-10-22 06:30:00|4832|4830|4832.5|4830.5|4835|4833|4831.8|4829.8|121
1603348500000|2020-10-22 06:35:00|4832.8|4830.8|4831|4829|4835|4833|4830.8|4828.8|79
1603348800000|2020-10-22 06:40:00|4830.8|4828.8|4832|4830|4834.5|4832.5|4830.8|4828.8|127
1603349100000|2020-10-22 06:45:00|4831.8|4829.8|4828.5|4826.5|4832.3|4830.3|4828|4826|105
1603349400000|2020-10-22 06:50:00|4828.3|4826.3|4824.5|4822.5|4828.5|4826.5|4824.3|4822.3|197
1603349700000|2020-10-22 06:55:00|4824.8|4822.8|4833.5|4831.5|4833.5|4831.5|4822|4820|488
1603350000000|2020-10-22 07:00:00|4833.8|4831.8|4809|4808|4836.5|4835.5|4808.3|4807.3|2285
1603350300000|2020-10-22 07:05:00|4809.5|4808.5|4799.3|4798.3|4816.3|4815.3|4795.8|4794.8|1598
1603350600000|2020-10-22 07:10:00|4799|4798|4790.3|4789.3|4799.3|4798.3|4783|4782|1288
1603350900000|2020-10-22 07:15:00|4790|4789|4796.8|4795.8|4803.5|4802.5|4789.3|4788.3|1240
1603351200000|2020-10-22 07:20:00|4796.3|4795.3|4796.3|4795.3|4799.8|4798.8|4785.3|4784.3|1017
1603351500000|2020-10-22 07:25:00|4797.5|4796.5|4803|4802|4803.3|4802.3|4791|4790|712
1603351800000|2020-10-22 07:30:00|4802.8|4801.8|4806.5|4805.5|4807|4806|4794.5|4793.5|916
1603352100000|2020-10-22 07:35:00|4806.3|4805.3|4810|4809|4813|4812|4804.8|4803.8|655
1603352400000|2020-10-22 07:40:00|4810.5|4809.5|4806.5|4805.5|4811.8|4810.8|4802.3|4801.3|603
1603352700000|2020-10-22 07:45:00|4806.8|4805.8|4803.3|4802.3|4806.8|4805.8|4793.3|4792.3|1107
1603353000000|2020-10-22 07:50:00|4803.5|4802.5|4806.5|4805.5|4808.5|4807.5|4800|4799|471
1603353300000|2020-10-22 07:55:00|4806.8|4805.8|4823.3|4822.3|4824.5|4823.5|4806.8|4805.8|557
1603353600000|2020-10-22 08:00:00|4823.8|4822.8|4827.8|4826.8|4829.8|4828.8|4821.3|4820.3|748
1603353900000|2020-10-22 08:05:00|4827.5|4826.5|4821|4820|4829.3|4828.3|4817.8|4816.8|389
1603354200000|2020-10-22 08:10:00|4820.8|4819.8|4817.5|4816.5|4823.3|4822.3|4815.8|4814.8|347
1603354500000|2020-10-22 08:15:00|4817.3|4816.3|4816.5|4815.5|4822.5|4821.5|4814.3|4813.3|453
1603354800000|2020-10-22 08:20:00|4816.8|4815.8|4824.8|4823.8|4825.5|4824.5|4815.5|4814.5|283
1603355100000|2020-10-22 08:25:00|4824.5|4823.5|4839|4838|4839|4838|4824.5|4823.5|565
1603355400000|2020-10-22 08:30:00|4838.8|4837.8|4831.8|4830.8|4839.5|4838.5|4831|4830|545
1603355700000|2020-10-22 08:35:00|4832|4831|4827|4826|4833|4832|4824|4823|400
1603356000000|2020-10-22 08:40:00|4826.8|4825.8|4829.3|4828.3|4829.8|4828.8|4824.5|4823.5|327
1603356300000|2020-10-22 08:45:00|4829.5|4828.5|4826.3|4825.3|4830.3|4829.3|4823.5|4822.5|296
1603356600000|2020-10-22 08:50:00|4827.3|4826.3|4829.8|4828.8|4831.3|4830.3|4826.5|4825.5|343
1603356900000|2020-10-22 08:55:00|4829.5|4828.5|4824.8|4823.8|4832.3|4831.3|4824.3|4823.3|256
1603357200000|2020-10-22 09:00:00|4824.5|4823.5|4823.5|4822.5|4827.8|4826.8|4823.3|4822.3|265
1603357500000|2020-10-22 09:05:00|4823.3|4822.3|4822.5|4821.5|4824.8|4823.8|4821|4820|349
1603357800000|2020-10-22 09:10:00|4822.3|4821.3|4814.3|4813.3|4824.3|4823.3|4813.8|4812.8|364
1603358100000|2020-10-22 09:15:00|4814|4813|4820.8|4819.8|4821.3|4820.3|4813.8|4812.8|308
1603358400000|2020-10-22 09:20:00|4820.5|4819.5|4816.5|4815.5|4820.8|4819.8|4815|4814|158
1603358700000|2020-10-22 09:25:00|4816.8|4815.8|4818|4817|4820|4819|4815.3|4814.3|137
1603359000000|2020-10-22 09:30:00|4818.3|4817.3|4818.8|4817.8|4822.8|4821.8|4817.5|4816.5|273
1603359300000|2020-10-22 09:35:00|4818.5|4817.5|4825|4824|4830|4829|4817.5|4816.5|662
1603359600000|2020-10-22 09:40:00|4824.8|4823.8|4828|4827|4829|4828|4824|4823|184
1603359900000|2020-10-22 09:45:00|4828.3|4827.3|4824.5|4823.5|4830.3|4829.3|4823.3|4822.3|211
1603360200000|2020-10-22 09:50:00|4824.8|4823.8|4828.5|4827.5|4831.5|4830.5|4824.8|4823.8|300
1603360500000|2020-10-22 09:55:00|4828.8|4827.8|4830.3|4829.3|4832.8|4831.8|4828|4827|307
1603360800000|2020-10-22 10:00:00|4830|4829|4828|4827|4830.3|4829.3|4824.8|4823.8|227
1603361100000|2020-10-22 10:05:00|4827.8|4826.8|4820.3|4819.3|4828|4827|4819|4818|360
1603361400000|2020-10-22 10:10:00|4820.5|4819.5|4828.8|4827.8|4828.8|4827.8|4817|4816|797
1603361700000|2020-10-22 10:15:00|4829.3|4828.3|4845.5|4844.5|4845.5|4844.5|4827|4826|1097
1603362000000|2020-10-22 10:20:00|4845.8|4844.8|4854|4853|4855.8|4854.8|4845.5|4844.5|1431
1603362300000|2020-10-22 10:25:00|4854.3|4853.3|4853.3|4852.3|4856|4855|4848.8|4847.8|1200
1603362600000|2020-10-22 10:30:00|4853.5|4852.5|4850.5|4849.5|4857.5|4856.5|4849.8|4848.8|1174
1603362900000|2020-10-22 10:35:00|4850.3|4849.3|4852|4851|4859.3|4858.3|4848.3|4847.3|1034
1603363200000|2020-10-22 10:40:00|4852.3|4851.3|4859.3|4858.3|4861.8|4860.8|4852|4851|702
1603363500000|2020-10-22 10:45:00|4859|4858|4858.3|4857.3|4866.8|4865.8|4856.3|4855.3|912
1603363800000|2020-10-22 10:50:00|4858.5|4857.5|4859.5|4858.5|4863.3|4862.3|4857.3|4856.3|584
1603364100000|2020-10-22 10:55:00|4859.8|4858.8|4862.8|4861.8|4864.3|4863.3|4859|4858|524
1603364400000|2020-10-22 11:00:00|4863|4862|4861.3|4860.3|4865.5|4864.5|4857.8|4856.8|493
1603364700000|2020-10-22 11:05:00|4860.8|4859.8|4863.8|4862.8|4869.3|4868.3|4860.3|4859.3|653
1603365000000|2020-10-22 11:10:00|4864|4863|4863.3|4862.3|4867.8|4866.8|4862.8|4861.8|554
1603365300000|2020-10-22 11:15:00|4863.5|4862.5|4865|4864|4867|4866|4859.3|4858.3|625
1603365600000|2020-10-22 11:20:00|4865.3|4864.3|4863.8|4862.8|4869.8|4868.8|4863.3|4862.3|609
1603365900000|2020-10-22 11:25:00|4863.5|4862.5|4864.8|4863.8|4865.3|4864.3|4860.3|4859.3|477
1603366200000|2020-10-22 11:30:00|4865|4864|4865.3|4864.3|4869.5|4868.5|4864.3|4863.3|476
1603366500000|2020-10-22 11:35:00|4865|4864|4862.8|4861.8|4866|4865|4861.3|4860.3|506
1603366800000|2020-10-22 11:40:00|4861.8|4860.8|4857.5|4856.5|4863.8|4862.8|4857.3|4856.3|622
1603367100000|2020-10-22 11:45:00|4857.8|4856.8|4869.3|4868.3|4870|4869|4857.8|4856.8|472
1603367400000|2020-10-22 11:50:00|4869.5|4868.5|4874.8|4873.8|4875|4874|4868.5|4867.5|698
1603367700000|2020-10-22 11:55:00|4875|4874|4868|4867|4875.8|4874.8|4865.5|4864.5|367
1603368000000|2020-10-22 12:00:00|4868.3|4867.3|4869.8|4868.8|4870.5|4869.5|4867.3|4866.3|297
1603368300000|2020-10-22 12:05:00|4869.5|4868.5|4869|4868|4871|4870|4866.3|4865.3|333
1603368600000|2020-10-22 12:10:00|4869.3|4868.3|4862|4861|4869.5|4868.5|4861.8|4860.8|380
1603368900000|2020-10-22 12:15:00|4862.3|4861.3|4862|4861|4863.8|4862.8|4860.3|4859.3|285
1603369200000|2020-10-22 12:20:00|4861.8|4860.8|4856.8|4855.8|4863.3|4862.3|4855.5|4854.5|454
1603369500000|2020-10-22 12:25:00|4857|4856|4854.5|4853.5|4858.8|4857.8|4854.3|4853.3|270
1603369800000|2020-10-22 12:30:00|4854.8|4853.8|4848|4847|4861|4860|4847|4846|915
1603370100000|2020-10-22 12:35:00|4847.5|4846.5|4846.5|4845.5|4848.5|4847.5|4842.8|4841.8|661
1603370400000|2020-10-22 12:40:00|4846.3|4845.3|4850.3|4849.3|4852.5|4851.5|4844.5|4843.5|552
1603370700000|2020-10-22 12:45:00|4850.5|4849.5|4845|4844|4850.8|4849.8|4843.8|4842.8|466
1603371000000|2020-10-22 12:50:00|4844.8|4843.8|4844.5|4843.5|4848.8|4847.8|4842.8|4841.8|417
1603371300000|2020-10-22 12:55:00|4844.3|4843.3|4844.5|4843.5|4846.5|4845.5|4840.8|4839.8|470
1603371600000|2020-10-22 13:00:00|4844.3|4843.3|4849.3|4848.3|4849.8|4848.8|4843.5|4842.5|582
1603371900000|2020-10-22 13:05:00|4849.8|4848.8|4848.3|4847.3|4852.8|4851.8|4847.5|4846.5|478
1603372200000|2020-10-22 13:10:00|4848.5|4847.5|4846.8|4845.8|4849.8|4848.8|4844|4843|272
1603372500000|2020-10-22 13:15:00|4847|4846|4841.8|4840.8|4848.3|4847.3|4840.8|4839.8|340
1603372800000|2020-10-22 13:20:00|4842|4841|4841.5|4840.5|4846|4845|4840.3|4839.3|400
1603373100000|2020-10-22 13:25:00|4841.3|4840.3|4845|4844|4846.5|4845.5|4840.8|4839.8|317
1603373400000|2020-10-22 13:30:00|4845.3|4844.3|4848.8|4847.8|4852.3|4851.3|4844|4843|669
1603373700000|2020-10-22 13:35:00|4848.5|4847.5|4843.3|4842.3|4849.8|4848.8|4842.8|4841.8|628
1603374000000|2020-10-22 13:40:00|4843.5|4842.5|4849.8|4848.8|4849.8|4848.8|4841.3|4840.3|708
1603374300000|2020-10-22 13:45:00|4850|4849|4853.3|4852.3|4854.3|4853.3|4848.5|4847.5|621
1603374600000|2020-10-22 13:50:00|4853|4852|4853.3|4852.3|4854.3|4853.3|4849.3|4848.3|690
1603374900000|2020-10-22 13:55:00|4853|4852|4853|4852|4856.8|4855.8|4851.8|4850.8|692
1603375200000|2020-10-22 14:00:00|4853.5|4852.5|4855|4854|4858.8|4857.8|4850.8|4849.8|778
1603375500000|2020-10-22 14:05:00|4855.3|4854.3|4847.3|4846.3|4859.8|4858.8|4846.8|4845.8|747
1603375800000|2020-10-22 14:10:00|4847.2|4846.2|4847.7|4846.7|4850.2|4849.2|4843.7|4842.7|726
1603376100000|2020-10-22 14:15:00|4847.9|4846.9|4844.9|4843.9|4850.2|4849.2|4844.4|4843.4|540
1603376400000|2020-10-22 14:20:00|4844.7|4843.7|4829.7|4828.7|4844.9|4843.9|4829.4|4828.4|877
1603376700000|2020-10-22 14:25:00|4829.9|4828.9|4831.7|4830.7|4835.4|4834.4|4825.9|4824.9|588
1603377000000|2020-10-22 14:30:00|4831.9|4830.9|4828.9|4827.9|4834.4|4833.4|4825.7|4824.7|545
1603377300000|2020-10-22 14:35:00|4829.2|4828.2|4830.4|4829.4|4834.7|4833.7|4826.7|4825.7|516
1603377600000|2020-10-22 14:40:00|4830.7|4829.7|4826.4|4825.4|4833.2|4832.2|4825.7|4824.7|607
1603377900000|2020-10-22 14:45:00|4826.7|4825.7|4832.7|4831.7|4832.7|4831.7|4824.2|4823.2|914
1603378200000|2020-10-22 14:50:00|4832.4|4831.4|4840.2|4839.2|4843.7|4842.7|4827.4|4826.4|1012
1603378500000|2020-10-22 14:55:00|4839.9|4838.9|4840.7|4839.7|4843.9|4842.9|4838.7|4837.7|748
1603378800000|2020-10-22 15:00:00|4840.4|4839.4|4849.2|4848.2|4850.4|4849.4|4840.4|4839.4|736
1603379100000|2020-10-22 15:05:00|4848.7|4847.7|4847.4|4846.4|4851.9|4850.9|4846.7|4845.7|1822
1603379400000|2020-10-22 15:10:00|4847.2|4846.2|4856.2|4855.2|4856.9|4855.9|4847.2|4846.2|724
1603379700000|2020-10-22 15:15:00|4855.9|4854.9|4856.4|4855.4|4858.2|4857.2|4853.7|4852.7|754
1603380000000|2020-10-22 15:20:00|4856.7|4855.7|4858.2|4857.2|4859.4|4858.4|4855.9|4854.9|559
1603380300000|2020-10-22 15:25:00|4857.9|4856.9|4851.2|4850.2|4857.9|4856.9|4848.2|4847.2|1494
1603380600000|2020-10-22 15:30:00|4851.9|4849.9|4852.2|4850.2|4854.7|4852.7|4848.7|4846.7|3091
1603380900000|2020-10-22 15:35:00|4852.7|4850.7|4845.9|4843.9|4852.9|4850.9|4844.7|4842.7|1354
1603381200000|2020-10-22 15:40:00|4845.7|4843.7|4847.7|4845.7|4849.4|4847.4|4844.7|4842.7|382
1603381500000|2020-10-22 15:45:00|4847.9|4845.9|4850.7|4848.7|4852.2|4850.2|4847.7|4845.7|466
1603381800000|2020-10-22 15:50:00|4850.4|4848.4|4845.7|4843.7|4852.7|4850.7|4845.7|4843.7|394
1603382100000|2020-10-22 15:55:00|4846.2|4844.2|4845.7|4843.7|4846.7|4844.7|4842.9|4840.9|192
1603382400000|2020-10-22 16:00:00|4845.4|4843.4|4848.9|4846.9|4853.7|4851.7|4845.4|4843.4|689
1603382700000|2020-10-22 16:05:00|4849.2|4847.2|4852.4|4850.4|4853.4|4851.4|4848.4|4846.4|295
1603383000000|2020-10-22 16:10:00|4852.7|4850.7|4851.7|4849.7|4853.2|4851.2|4850.7|4848.7|118
1603383300000|2020-10-22 16:15:00|4851.9|4849.9|4852.7|4850.7|4854.9|4852.9|4851.9|4849.9|107
1603383600000|2020-10-22 16:20:00|4852.9|4850.9|4850.9|4848.9|4853.4|4851.4|4850.2|4848.2|87
1603383900000|2020-10-22 16:25:00|4851.2|4849.2|4851.2|4849.2|4851.7|4849.7|4849.2|4847.2|113
1603384200000|2020-10-22 16:30:00|4850.7|4848.7|4849.7|4847.7|4851.4|4849.4|4848.4|4846.4|96
1603384500000|2020-10-22 16:35:00|4849.9|4847.9|4851.7|4849.7|4851.9|4849.9|4848.7|4846.7|21
1603384800000|2020-10-22 16:40:00|4851.4|4849.4|4851.9|4849.9|4852.4|4850.4|4848.9|4846.9|47
1603385100000|2020-10-22 16:45:00|4851.7|4849.7|4858.7|4856.7|4858.9|4856.9|4851.4|4849.4|50
1603385400000|2020-10-22 16:50:00|4858.4|4856.4|4858.4|4856.4|4861.2|4859.2|4857.9|4855.9|44
1603385700000|2020-10-22 16:55:00|4858.7|4856.7|4860.4|4858.4|4861.4|4859.4|4858.4|4856.4|29
1603386000000|2020-10-22 17:00:00|4860.7|4858.7|4861.2|4859.2|4862.2|4860.2|4860.7|4858.7|21
1603386300000|2020-10-22 17:05:00|4861.4|4859.4|4863.4|4861.4|4863.9|4861.9|4859.9|4857.9|46
1603386600000|2020-10-22 17:10:00|4863.7|4861.7|4867.7|4865.7|4868.9|4866.9|4863.2|4861.2|130
1603386900000|2020-10-22 17:15:00|4867.4|4865.4|4864.7|4862.7|4867.9|4865.9|4864.2|4862.2|158
1603387200000|2020-10-22 17:20:00|4864.9|4862.9|4862.9|4860.9|4864.9|4862.9|4862.7|4860.7|37
1603387500000|2020-10-22 17:25:00|4863.2|4861.2|4863.4|4861.4|4864.2|4862.2|4862.2|4860.2|43
1603387800000|2020-10-22 17:30:00|4863.7|4861.7|4863.7|4861.7|4864.9|4862.9|4862.7|4860.7|18
1603388100000|2020-10-22 17:35:00|4863.4|4861.4|4861.2|4859.2|4863.4|4861.4|4860.7|4858.7|163
1603388400000|2020-10-22 17:40:00|4860.9|4858.9|4862.9|4860.9|4864.9|4862.9|4858.7|4856.7|61
1603388700000|2020-10-22 17:45:00|4862.7|4860.7|4863.9|4861.9|4864.4|4862.4|4862.4|4860.4|7
1603389000000|2020-10-22 17:50:00|4863.7|4861.7|4868.2|4866.2|4869.9|4867.9|4862.9|4860.9|53
1603389300000|2020-10-22 17:55:00|4868.4|4866.4|4868.4|4866.4|4869.4|4867.4|4867.9|4865.9|10
1603389600000|2020-10-22 18:00:00|4868.2|4866.2|4869.4|4867.4|4870.7|4868.7|4868.2|4866.2|29
1603389900000|2020-10-22 18:05:00|4869.7|4867.7|4867.9|4865.9|4870.4|4868.4|4867.7|4865.7|22
1603390200000|2020-10-22 18:10:00|4867.7|4865.7|4867.9|4865.9|4868.7|4866.7|4866.4|4864.4|18
1603390500000|2020-10-22 18:15:00|4867.7|4865.7|4871.9|4869.9|4873.9|4871.9|4867.7|4865.7|154
1603390800000|2020-10-22 18:20:00|4872.2|4870.2|4873.9|4871.9|4873.9|4871.9|4871.9|4869.9|28
1603391100000|2020-10-22 18:25:00|4873.7|4871.7|4871.2|4869.2|4873.9|4871.9|4870.7|4868.7|71
1603391400000|2020-10-22 18:30:00|4871.4|4869.4|4871.4|4869.4|4871.9|4869.9|4869.4|4867.4|118
1603391700000|2020-10-22 18:35:00|4871.7|4869.7|4870.9|4868.9|4872.7|4870.7|4869.7|4867.7|53
1603392000000|2020-10-22 18:40:00|4871.2|4869.2|4869.4|4867.4|4871.9|4869.9|4869.2|4867.2|55
1603392300000|2020-10-22 18:45:00|4869.2|4867.2|4869.7|4867.7|4870.4|4868.4|4869.2|4867.2|21
1603392600000|2020-10-22 18:50:00|4869.9|4867.9|4869.9|4867.9|4871.2|4869.2|4868.9|4866.9|59
1603392900000|2020-10-22 18:55:00|4870.2|4868.2|4868.9|4866.9|4870.4|4868.4|4868.7|4866.7|27
1603393200000|2020-10-22 19:00:00|4868.7|4866.7|4866.7|4864.7|4869.2|4867.2|4866.7|4864.7|62
1603393500000|2020-10-22 19:05:00|4866.4|4864.4|4863.9|4861.9|4866.4|4864.4|4863.7|4861.7|124
1603393800000|2020-10-22 19:10:00|4863.7|4861.7|4864.4|4862.4|4864.4|4862.4|4862.4|4860.4|34
1603394100000|2020-10-22 19:15:00|4864.2|4862.2|4865.7|4863.7|4865.7|4863.7|4863.9|4861.9|42
1603394400000|2020-10-22 19:20:00|4865.9|4863.9|4868.4|4866.4|4868.9|4866.9|4865.2|4863.2|37
1603394700000|2020-10-22 19:25:00|4868.2|4866.2|4870.4|4868.4|4870.9|4868.9|4868.2|4866.2|77
1603395000000|2020-10-22 19:30:00|4870.2|4868.2|4871.9|4869.9|4872.4|4870.4|4870.2|4868.2|57
1603395300000|2020-10-22 19:35:00|4872.2|4870.2|4871.2|4869.2|4873.4|4871.4|4870.9|4868.9|36
1603395600000|2020-10-22 19:40:00|4871.4|4869.4|4870.4|4868.4|4871.7|4869.7|4870.2|4868.2|26
1603395900000|2020-10-22 19:45:00|4870.2|4868.2|4867.7|4865.7|4870.4|4868.4|4867.2|4865.2|72
1603396200000|2020-10-22 19:50:00|4868.4|4866.4|4867.4|4865.4|4868.7|4866.7|4865.7|4863.7|149
1603396500000|2020-10-22 19:55:00|4867.2|4865.2|4865.2|4863.2|4867.2|4865.2|4861.4|4859.4|180
1603396800000|2020-10-22 20:00:00|4868.7|4864.7|4867.2|4863.2|4871.3|4867.3|4865|4861|0
1603397100000|2020-10-22 20:05:00|4867.1|4863.1|4865.6|4861.6|4867.2|4863.2|4865.3|4861.3|0
1603397400000|2020-10-22 20:10:00|4865.7|4861.7|4870.3|4866.3|4873.5|4869.5|4865.5|4861.5|0
1603397700000|2020-10-22 20:15:00|4870.5|4866.5|4869.5|4865.5|4871|4867|4869.2|4865.2|0
1603398000000|2020-10-22 20:20:00|4869.3|4865.3|4869.2|4865.2|4869.6|4865.6|4869.2|4865.2|0
1603398300000|2020-10-22 20:25:00|4869.3|4865.3|4869.3|4865.3|4869.4|4865.4|4869.1|4865.1|0
1603398600000|2020-10-22 20:30:00|4869.1|4865.1|4870.9|4866.9|4871.3|4867.3|4867.1|4863.1|0
1603398900000|2020-10-22 20:35:00|4871|4867|4870.6|4866.6|4871.3|4867.3|4869.7|4865.7|0
1603399200000|2020-10-22 20:40:00|4870.5|4866.5|4869.7|4865.7|4870.6|4866.6|4869.3|4865.3|0
1603399500000|2020-10-22 20:45:00|4869.8|4865.8|4871.9|4867.9|4872.2|4868.2|4869.7|4865.7|0
1603399800000|2020-10-22 20:50:00|4871.8|4867.8|4871.9|4867.9|4873.4|4869.4|4871.2|4867.2|0
1603400100000|2020-10-22 20:55:00|4871.8|4867.8|4871.9|4867.9|4873.7|4869.7|4870|4866|0
1603400400000|2020-10-22 21:00:00|4871.8|4867.8|4872.6|4868.6|4872.7|4868.7|4871.8|4867.8|0
1603400700000|2020-10-22 21:05:00|4872.5|4868.5|4872.6|4868.6|4873|4869|4872.4|4868.4|0
1603401000000|2020-10-22 21:10:00|4872.3|4868.3|4872.5|4868.5|4872.7|4868.7|4872.3|4868.3|0
1603401300000|2020-10-22 21:15:00|4872.7|4868.7|4873.5|4869.5|4873.5|4869.5|4872.5|4868.5|0
1603401600000|2020-10-22 21:20:00|4873.4|4869.4|4873.3|4869.3|4873.4|4869.4|4872.5|4868.5|0
1603401900000|2020-10-22 21:25:00|4873.4|4869.4|4873.4|4869.4|4873.4|4869.4|4873.4|4869.4|0
1603402200000|2020-10-22 21:30:00|4873.3|4869.3|4873.3|4869.3|4873.4|4869.4|4873.3|4869.3|0
1603402800000|2020-10-22 21:40:00|4873.6|4869.6|4873.8|4869.8|4873.8|4869.8|4873.3|4869.3|0
1603403100000|2020-10-22 21:45:00|4874.1|4870.1|4874.2|4870.2|4874.4|4870.4|4873.9|4869.9|0
1603403400000|2020-10-22 21:50:00|4874.3|4870.3|4874.2|4870.2|4874.3|4870.3|4873.7|4869.7|0
1603403700000|2020-10-22 21:55:00|4874.6|4870.6|4874.8|4870.8|4875.1|4871.1|4874.2|4870.2|0
1603404000000|2020-10-22 22:00:00|4875.9|4871.9|4875.1|4871.1|4879.4|4875.4|4873.9|4869.9|0
1603404300000|2020-10-22 22:05:00|4875.2|4871.2|4877|4873|4877.1|4873.1|4875.2|4871.2|0
1603404600000|2020-10-22 22:10:00|4876.7|4872.7|4876.4|4872.4|4877.3|4873.3|4875.6|4871.6|0
1603404900000|2020-10-22 22:15:00|4876.7|4872.7|4876.1|4872.1|4877.6|4873.6|4875.6|4871.6|0
1603405200000|2020-10-22 22:20:00|4876.2|4872.2|4877.6|4873.6|4877.9|4873.9|4875.3|4871.3|0
1603405500000|2020-10-22 22:25:00|4877.3|4873.3|4874|4870|4877.6|4873.6|4873.9|4869.9|0
1603405800000|2020-10-22 22:30:00|4873.9|4869.9|4874.1|4870.1|4874.4|4870.4|4873.2|4869.2|0
1603406100000|2020-10-22 22:35:00|4874|4870|4874.8|4870.8|4875.1|4871.1|4872.8|4868.8|0
1603406400000|2020-10-22 22:40:00|4874.7|4870.7|4874.8|4870.8|4875.4|4871.4|4874|4870|0
1603406700000|2020-10-22 22:45:00|4874.9|4870.9|4875.9|4871.9|4876.3|4872.3|4874.8|4870.8|0
1603407000000|2020-10-22 22:50:00|4876|4872|4875.7|4871.7|4877|4873|4875.7|4871.7|0
1603407300000|2020-10-22 22:55:00|4875.4|4871.4|4873.4|4869.4|4876|4872|4873.4|4869.4|0
1603407600000|2020-10-22 23:00:00|4873.5|4869.5|4873.2|4869.2|4874|4870|4873.2|4869.2|0
1603407900000|2020-10-22 23:05:00|4873.3|4869.3|4871|4867|4873.8|4869.8|4870.7|4866.7|0
1603408200000|2020-10-22 23:10:00|4871.1|4867.1|4868.5|4864.5|4872.6|4868.6|4866.3|4862.3|0
1603408500000|2020-10-22 23:15:00|4868.8|4864.8|4869.8|4866.8|4871.2|4868.2|4867.8|4864.8|0
1603408800000|2020-10-22 23:20:00|4870|4867|4870.6|4867.6|4870.9|4867.9|4869.3|4866.3|0
1603409100000|2020-10-22 23:25:00|4870.5|4867.5|4870.9|4867.9|4871.8|4868.8|4869.6|4866.6|0
1603409400000|2020-10-22 23:30:00|4870.8|4867.8|4871.8|4868.8|4871.8|4868.8|4869.6|4866.6|0
1603409700000|2020-10-22 23:35:00|4871.7|4868.7|4872.7|4869.7|4873.3|4870.3|4871.2|4868.2|0
1603410000000|2020-10-22 23:40:00|4872.5|4869.5|4871.4|4868.4|4872.5|4869.5|4871.1|4868.1|0
1603410300000|2020-10-22 23:45:00|4871.3|4868.3|4870.1|4867.1|4871.4|4868.4|4868.1|4865.1|0
1603410600000|2020-10-22 23:50:00|4870.4|4867.4|4870.4|4867.4|4870.7|4867.7|4868.7|4865.7|0
1603410900000|2020-10-22 23:55:00|4870.5|4867.5|4869.6|4866.6|4870.7|4867.7|4868.4|4865.4|0
1603411200000|2020-10-23 00:00:00|4869.5|4866.5|4863.4|4860.4|4870|4867|4862.7|4859.7|0
1603411500000|2020-10-23 00:05:00|4863.5|4860.5|4863.9|4860.9|4865.9|4862.9|4863.4|4860.4|0
1603411800000|2020-10-23 00:10:00|4863.7|4860.7|4859.4|4856.4|4864.3|4861.3|4859.4|4856.4|0
1603412100000|2020-10-23 00:15:00|4859.5|4856.5|4855.2|4852.2|4859.9|4856.9|4852.3|4849.3|0
1603412400000|2020-10-23 00:20:00|4855.1|4852.1|4852.3|4849.3|4856.7|4853.7|4852.3|4849.3|0
1603412700000|2020-10-23 00:25:00|4852.4|4849.4|4854.2|4851.2|4855.6|4852.6|4851|4848|0
1603413000000|2020-10-23 00:30:00|4854.1|4851.1|4854|4851|4855.5|4852.5|4852.5|4849.5|0
1603413300000|2020-10-23 00:35:00|4854.4|4851.4|4854.3|4851.3|4857.2|4854.2|4854.3|4851.3|0
1603413600000|2020-10-23 00:40:00|4854.6|4851.6|4852|4849|4855.1|4852.1|4851.2|4848.2|0
1603413900000|2020-10-23 00:45:00|4852.3|4849.3|4854.5|4851.5|4854.5|4851.5|4851.3|4848.3|0
1603414200000|2020-10-23 00:50:00|4854|4851|4854.9|4851.9|4856.2|4853.2|4850.3|4847.3|0
1603414500000|2020-10-23 00:55:00|4855.1|4852.1|4857.7|4854.7|4857.8|4854.8|4855.1|4852.1|0
1603414800000|2020-10-23 01:00:00|4857.8|4854.8|4853.1|4850.1|4857.8|4854.8|4851.5|4848.5|0
1603415100000|2020-10-23 01:05:00|4853|4850|4852.9|4849.9|4854.3|4851.3|4848.3|4845.3|0
1603415400000|2020-10-23 01:10:00|4853.2|4850.2|4853|4850|4855.9|4852.9|4852.8|4849.8|0
1603415700000|2020-10-23 01:15:00|4852.9|4849.9|4854.6|4851.6|4856|4853|4851.5|4848.5|0
1603416000000|2020-10-23 01:20:00|4854.5|4851.5|4853|4850|4855.9|4852.9|4852.3|4849.3|0
1603416300000|2020-10-23 01:25:00|4853.1|4850.1|4853.1|4850.1|4854.6|4851.6|4852.3|4849.3|0
1603416600000|2020-10-23 01:30:00|4853|4850|4851.5|4848.5|4854.5|4851.5|4850.8|4847.8|0
1603416900000|2020-10-23 01:35:00|4851.4|4848.4|4854.3|4851.3|4855.8|4852.8|4850|4847|0
1603417200000|2020-10-23 01:40:00|4854.4|4851.4|4855.5|4852.5|4857|4854|4854.1|4851.1|0
1603417500000|2020-10-23 01:45:00|4855.6|4852.6|4852.7|4849.7|4855.6|4852.6|4852.7|4849.7|0
1603417800000|2020-10-23 01:50:00|4853|4850|4854|4851|4855.5|4852.5|4852.5|4849.5|0
1603418100000|2020-10-23 01:55:00|4853.9|4850.9|4855.4|4852.4|4855.5|4852.5|4853.9|4850.9|0
1603418400000|2020-10-23 02:00:00|4855.5|4852.5|4854.9|4851.9|4855.5|4852.5|4853.9|4850.9|0
1603418700000|2020-10-23 02:05:00|4854.8|4851.8|4852.7|4849.7|4855.6|4852.6|4852.6|4849.6|0
1603419000000|2020-10-23 02:10:00|4853.2|4850.2|4852.1|4849.1|4854.1|4851.1|4851.3|4848.3|0
1603419300000|2020-10-23 02:15:00|4852.2|4849.2|4853.7|4850.7|4855.1|4852.1|4852.2|4849.2|0
1603419600000|2020-10-23 02:20:00|4853.8|4850.8|4855.3|4852.3|4855.3|4852.3|4852.3|4849.3|0
1603419900000|2020-10-23 02:25:00|4855.2|4852.2|4853.8|4850.8|4855.3|4852.3|4853.7|4850.7|0
1603420200000|2020-10-23 02:30:00|4853.9|4850.9|4855.3|4852.3|4856.7|4853.7|4853.8|4850.8|0
1603420500000|2020-10-23 02:35:00|4855.4|4852.4|4856.8|4853.8|4856.9|4853.9|4855.3|4852.3|0
1603420800000|2020-10-23 02:40:00|4856.9|4853.9|4857.7|4854.7|4858.4|4855.4|4856.8|4853.8|0
1603421100000|2020-10-23 02:45:00|4857.4|4854.4|4858.5|4855.5|4858.5|4855.5|4854|4851|0
1603421400000|2020-10-23 02:50:00|4858.4|4855.4|4857|4854|4858.5|4855.5|4857|4854|0
1603421700000|2020-10-23 02:55:00|4856.7|4853.7|4860.1|4857.1|4860.2|4857.2|4855.6|4852.6|0
1603422000000|2020-10-23 03:00:00|4860.1|4857.1|4863.2|4860.2|4863.9|4860.9|4860.1|4857.1|0
1603422300000|2020-10-23 03:05:00|4863.3|4860.3|4864.6|4861.6|4864.7|4861.7|4863.2|4860.2|0
1603422600000|2020-10-23 03:10:00|4864.7|4861.7|4863.2|4860.2|4864.7|4861.7|4863.2|4860.2|0
1603422900000|2020-10-23 03:15:00|4863.2|4860.2|4863|4860|4864.6|4861.6|4861.6|4858.6|0
1603423200000|2020-10-23 03:20:00|4861.6|4858.6|4863.1|4860.1|4864.5|4861.5|4861.6|4858.6|0
1603423500000|2020-10-23 03:25:00|4863|4860|4860.1|4857.1|4863|4860|4860.1|4857.1|0
1603423800000|2020-10-23 03:30:00|4860.2|4857.2|4861.6|4858.6|4862.3|4859.3|4860.2|4857.2|0
1603424100000|2020-10-23 03:35:00|4861.9|4858.9|4862.3|4859.3|4863.1|4860.1|4861.6|4858.6|0
1603424400000|2020-10-23 03:40:00|4862.6|4859.6|4863|4860|4864.5|4861.5|4862.3|4859.3|0
1603424700000|2020-10-23 03:45:00|4862.9|4859.9|4860|4857|4862.9|4859.9|4860|4857|0
1603425000000|2020-10-23 03:50:00|4860.1|4857.1|4860.1|4857.1|4861.4|4858.4|4860|4857|0
1603425300000|2020-10-23 03:55:00|4860.4|4857.4|4861.6|4858.6|4861.6|4858.6|4860.4|4857.4|0
1603425600000|2020-10-23 04:00:00|4861.7|4858.7|4861.5|4858.5|4863.1|4860.1|4861.5|4858.5|0
1603425900000|2020-10-23 04:05:00|4861.6|4858.6|4859.5|4856.5|4861.6|4858.6|4859.5|4856.5|0
1603426200000|2020-10-23 04:10:00|4860|4857|4859.5|4856.5|4860.9|4857.9|4858.1|4855.1|0
1603426500000|2020-10-23 04:15:00|4859.6|4856.6|4859.5|4856.5|4860.9|4857.9|4859.5|4856.5|0
1603426800000|2020-10-23 04:20:00|4860|4857|4860.9|4857.9|4861|4858|4860|4857|0
1603427100000|2020-10-23 04:25:00|4861|4858|4859.5|4856.5|4861|4858|4859.5|4856.5|0
1603427400000|2020-10-23 04:30:00|4859.4|4856.4|4861|4858|4861|4858|4859.4|4856.4|0
1603427700000|2020-10-23 04:35:00|4860.9|4857.9|4863.8|4860.8|4863.8|4860.8|4860.9|4857.9|0
1603428000000|2020-10-23 04:40:00|4863.7|4860.7|4860.9|4857.9|4863.8|4860.8|4860.8|4857.8|0
1603428300000|2020-10-23 04:45:00|4861.5|4858.5|4862.4|4859.4|4862.4|4859.4|4860.9|4857.9|0
1603428600000|2020-10-23 04:50:00|4862.6|4859.6|4865.3|4862.3|4865.3|4862.3|4862.6|4859.6|0
1603428900000|2020-10-23 04:55:00|4865.4|4862.4|4865.4|4862.4|4866.7|4863.7|4865.3|4862.3|0
1603429200000|2020-10-23 05:00:00|4865.4|4862.4|4867.2|4864.2|4868.2|4865.2|4865.3|4862.3|0
1603429500000|2020-10-23 05:05:00|4867|4864|4870.4|4867.4|4870.7|4867.7|4866.5|4863.5|0
1603429800000|2020-10-23 05:10:00|4870|4867|4872.6|4869.6|4873.4|4870.4|4869.2|4866.2|0
1603430100000|2020-10-23 05:15:00|4872.4|4869.4|4870.9|4867.9|4875.9|4872.9|4870.9|4867.9|0
1603430400000|2020-10-23 05:20:00|4871|4868|4868.1|4865.1|4872.4|4869.4|4867.4|4864.4|0
1603430700000|2020-10-23 05:25:00|4868|4865|4868.1|4865.1|4869.5|4866.5|4866.6|4863.6|0
1603431000000|2020-10-23 05:30:00|4868|4865|4868|4865|4869.4|4866.4|4868|4865|0
1603431300000|2020-10-23 05:35:00|4867.9|4864.9|4867.9|4864.9|4869.3|4866.3|4866.6|4863.6|0
1603431600000|2020-10-23 05:40:00|4868.2|4865.2|4869.4|4866.4|4872.1|4869.1|4868.2|4865.2|0
1603431900000|2020-10-23 05:45:00|4869.3|4866.3|4867.8|4864.8|4869.4|4866.4|4867.8|4864.8|0
1603432200000|2020-10-23 05:50:00|4867.9|4864.9|4864.8|4861.8|4867.9|4864.9|4863.3|4860.3|0
1603432500000|2020-10-23 05:55:00|4864.7|4861.7|4862|4859|4864.8|4861.8|4862|4859|0
1603432800000|2020-10-23 06:00:00|4862.3|4859.3|4857.7|4855.7|4862.8|4859.3|4854.9|4852.9|369
1603433100000|2020-10-23 06:05:00|4857.4|4855.4|4851.4|4849.4|4859.2|4857.2|4850.9|4848.9|253
1603433400000|2020-10-23 06:10:00|4851.2|4849.2|4849.2|4847.2|4851.2|4849.2|4847.2|4845.2|225
1603433700000|2020-10-23 06:15:00|4848.9|4846.9|4846.9|4844.9|4849.2|4847.2|4843.9|4841.9|266
1603434000000|2020-10-23 06:20:00|4846.7|4844.7|4845.9|4843.9|4849.7|4847.7|4845.7|4843.7|139
1603434300000|2020-10-23 06:25:00|4845.7|4843.7|4846.7|4844.7|4847.9|4845.9|4845.2|4843.2|101
1603434600000|2020-10-23 06:30:00|4846.2|4844.2|4848.7|4846.7|4848.7|4846.7|4844.2|4842.2|91
1603434900000|2020-10-23 06:35:00|4848.9|4846.9|4846.9|4844.9|4849.7|4847.7|4846.9|4844.9|43
1603435200000|2020-10-23 06:40:00|4846.7|4844.7|4846.9|4844.9|4847.2|4845.2|4843.9|4841.9|86
1603435500000|2020-10-23 06:45:00|4847.2|4845.2|4843.9|4841.9|4848.2|4846.2|4843.7|4841.7|61
1603435800000|2020-10-23 06:50:00|4843.7|4841.7|4844.4|4842.4|4845.2|4843.2|4843.4|4841.4|83
1603436100000|2020-10-23 06:55:00|4844.2|4842.2|4845.4|4843.4|4846.2|4844.2|4842.2|4840.2|271
1603436400000|2020-10-23 07:00:00|4845.2|4844.2|4858.9|4857.9|4860.9|4859.9|4841.4|4840.4|1838
1603436700000|2020-10-23 07:05:00|4859.4|4858.4|4866.7|4865.7|4869.4|4868.4|4858.9|4857.9|1311
1603437000000|2020-10-23 07:10:00|4866.4|4865.4|4867.2|4866.2|4873.7|4872.7|4864.2|4863.2|704
1603437300000|2020-10-23 07:15:00|4866.9|4865.9|4872.7|4871.7|4873.9|4872.9|4865.2|4864.2|587
1603437600000|2020-10-23 07:20:00|4872.9|4871.9|4881.2|4880.2|4886.7|4885.7|4872.9|4871.9|869
1603437900000|2020-10-23 07:25:00|4880.4|4879.4|4884.2|4883.2|4885.7|4884.7|4880.4|4879.4|597
1603438200000|2020-10-23 07:30:00|4887.4|4886.4|4899.2|4898.2|4903.4|4902.4|4887.4|4886.4|1701
1603438500000|2020-10-23 07:35:00|4899.4|4898.4|4905.4|4904.4|4910.9|4909.9|4899.2|4898.2|1247
1603438800000|2020-10-23 07:40:00|4905.5|4904.5|4905.8|4904.8|4908|4907|4902|4901|796
1603439100000|2020-10-23 07:45:00|4905.5|4904.5|4909.5|4908.5|4912.5|4911.5|4904.5|4903.5|657
1603439400000|2020-10-23 07:50:00|4909.8|4908.8|4904.5|4903.5|4914.3|4913.3|4903.5|4902.5|672
1603439700000|2020-10-23 07:55:00|4904.8|4903.8|4906.8|4905.8|4909.8|4908.8|4903|4902|416
1603440000000|2020-10-23 08:00:00|4907.3|4906.3|4907.5|4906.5|4909|4908|4900.5|4899.5|539
1603440300000|2020-10-23 08:05:00|4907.3|4906.3|4906.8|4905.8|4913.8|4912.8|4906.8|4905.8|499
1603440600000|2020-10-23 08:10:00|4907|4906|4915|4914|4920|4919|4907|4906|743
1603440900000|2020-10-23 08:15:00|4914.8|4913.8|4915|4914|4919.3|4918.3|4912.8|4911.8|567
1603441200000|2020-10-23 08:20:00|4914.8|4913.8|4911.8|4910.8|4916.8|4915.8|4909.3|4908.3|430
1603441500000|2020-10-23 08:25:00|4911.5|4910.5|4905.8|4904.8|4912.8|4911.8|4904.8|4903.8|485
1603441800000|2020-10-23 08:30:00|4906.3|4905.3|4904.8|4903.8|4907|4906|4897.5|4896.5|675
1603442100000|2020-10-23 08:35:00|4905|4904|4908|4907|4910.8|4909.8|4904.5|4903.5|427
1603442400000|2020-10-23 08:40:00|4908.3|4907.3|4907.3|4906.3|4910.8|4909.8|4906.3|4905.3|327
1603442700000|2020-10-23 08:45:00|4907|4906|4907.8|4906.8|4909.8|4908.8|4905.5|4904.5|300
1603443000000|2020-10-23 08:50:00|4907.3|4906.3|4903.8|4902.8|4909.3|4908.3|4899.3|4898.3|499
1603443300000|2020-10-23 08:55:00|4904|4903|4901|4900|4904.8|4903.8|4899.5|4898.5|295
1603443600000|2020-10-23 09:00:00|4900.8|4899.8|4900.5|4899.5|4904.8|4903.8|4899|4898|221
1603443900000|2020-10-23 09:05:00|4900.3|4899.3|4899|4898|4901.8|4900.8|4897.3|4896.3|283
1603444200000|2020-10-23 09:10:00|4898.8|4897.8|4904.3|4903.3|4904.8|4903.8|4898.8|4897.8|283
1603444500000|2020-10-23 09:15:00|4904.5|4903.5|4908.3|4907.3|4909|4908|4903.8|4902.8|456
1603444800000|2020-10-23 09:20:00|4908.5|4907.5|4907.8|4906.8|4909|4908|4906.5|4905.5|245
1603445100000|2020-10-23 09:25:00|4907.3|4906.3|4908.8|4907.8|4910.8|4909.8|4907.3|4906.3|266
1603445400000|2020-10-23 09:30:00|4908|4907|4910.8|4909.8|4912.3|4911.3|4907.3|4906.3|261
1603445700000|2020-10-23 09:35:00|4911|4910|4909.5|4908.5|4912.8|4911.8|4907.8|4906.8|280
1603446000000|2020-10-23 09:40:00|4909.8|4908.8|4903|4902|4910.3|4909.3|4902.3|4901.3|198
1603446300000|2020-10-23 09:45:00|4903.3|4902.3|4907.3|4906.3|4907.8|4906.8|4902.3|4901.3|174
1603446600000|2020-10-23 09:50:00|4907|4906|4904.5|4903.5|4910.3|4909.3|4903.3|4902.3|383
1603446900000|2020-10-23 09:55:00|4904.3|4903.3|4902.3|4901.3|4904.5|4903.5|4901.8|4900.8|260
1603447200000|2020-10-23 10:00:00|4902.8|4901.8|4908.3|4907.3|4910.8|4909.8|4902.3|4901.3|360
1603447500000|2020-10-23 10:05:00|4908.5|4907.5|4914.3|4913.3|4914.5|4913.5|4906.8|4905.8|344
1603447800000|2020-10-23 10:10:00|4914|4913|4915.8|4914.8|4917.5|4916.5|4912.3|4911.3|491
1603448100000|2020-10-23 10:15:00|4915.5|4914.5|4917.8|4916.8|4919.3|4918.3|4914.3|4913.3|258
1603448400000|2020-10-23 10:20:00|4918.3|4917.3|4917.3|4916.3|4921.8|4920.8|4915.3|4914.3|356
1603448700000|2020-10-23 10:25:00|4916.8|4915.8|4913.3|4912.3|4917.8|4916.8|4912.8|4911.8|350
1603449000000|2020-10-23 10:30:00|4913.5|4912.5|4918.8|4917.8|4919|4918|4913.3|4912.3|296
1603449300000|2020-10-23 10:35:00|4918.5|4917.5|4924.8|4923.8|4924.8|4923.8|4918.5|4917.5|322
1603449600000|2020-10-23 10:40:00|4925|4924|4926.3|4925.3|4928|4927|4922.8|4921.8|367
1603449900000|2020-10-23 10:45:00|4926.5|4925.5|4928.8|4927.8|4930|4929|4926|4925|361
1603450200000|2020-10-23 10:50:00|4928.5|4927.5|4927|4926|4929.8|4928.8|4925.8|4924.8|344
1603450500000|2020-10-23 10:55:00|4927.3|4926.3|4918.5|4917.5|4928.3|4927.3|4918.3|4917.3|284
1603450800000|2020-10-23 11:00:00|4918.3|4917.3|4914.3|4913.3|4919.3|4918.3|4912.5|4911.5|514
1603451100000|2020-10-23 11:05:00|4914|4913|4917|4916|4920.8|4919.8|4913.8|4912.8|218
1603451400000|2020-10-23 11:10:00|4917.3|4916.3|4917.3|4916.3|4919.8|4918.8|4916.8|4915.8|2191
1603451700000|2020-10-23 11:15:00|4917.5|4916.5|4913.3|4912.3|4917.8|4916.8|4913.3|4912.3|180
1603452000000|2020-10-23 11:20:00|4913.5|4912.5|4916.3|4915.3|4916.3|4915.3|4910.8|4909.8|180
1603452300000|2020-10-23 11:25:00|4915.5|4914.5|4917.3|4916.3|4917.8|4916.8|4915|4914|157
1603452600000|2020-10-23 11:30:00|4917|4916|4917.8|4916.8|4920.8|4919.8|4915.5|4914.5|152
1603452900000|2020-10-23 11:35:00|4918|4917|4922|4921|4922.3|4921.3|4918|4917|119
1603453200000|2020-10-23 11:40:00|4921.9|4920.9|4922.2|4921.2|4923.4|4922.4|4919.7|4918.7|204
1603453500000|2020-10-23 11:45:00|4921.9|4920.9|4919.2|4918.2|4923.2|4922.2|4918.4|4917.4|206
1603453800000|2020-10-23 11:50:00|4918.7|4917.7|4920.7|4919.7|4922.9|4921.9|4917.2|4916.2|296
1603454100000|2020-10-23 11:55:00|4920.9|4919.9|4921.2|4920.2|4922.9|4921.9|4919.7|4918.7|103
1603454400000|2020-10-23 12:00:00|4920.7|4919.7|4920.4|4919.4|4921.2|4920.2|4918.4|4917.4|175
1603454700000|2020-10-23 12:05:00|4920.2|4919.2|4922.7|4921.7|4923.2|4922.2|4918.9|4917.9|145
1603455000000|2020-10-23 12:10:00|4922.4|4921.4|4921.7|4920.7|4923.7|4922.7|4920.4|4919.4|218
1603455300000|2020-10-23 12:15:00|4921.2|4920.2|4926.4|4925.4|4928.7|4927.7|4920.9|4919.9|253
1603455600000|2020-10-23 12:20:00|4926.7|4925.7|4921.2|4920.2|4926.7|4925.7|4921.2|4920.2|157
1603455900000|2020-10-23 12:25:00|4920.9|4919.9|4922.9|4921.9|4923.9|4922.9|4920.2|4919.2|236
1603456200000|2020-10-23 12:30:00|4922.7|4921.7|4928.7|4927.7|4929.2|4928.2|4922.2|4921.2|180
1603456500000|2020-10-23 12:35:00|4928.9|4927.9|4930.7|4929.7|4931.7|4930.7|4928.4|4927.4|335
1603456800000|2020-10-23 12:40:00|4930.9|4929.9|4932.7|4931.7|4935.7|4934.7|4929.9|4928.9|301
1603457100000|2020-10-23 12:45:00|4932.2|4931.2|4928.2|4927.2|4932.9|4931.9|4928.2|4927.2|285
1603457400000|2020-10-23 12:50:00|4928.7|4927.7|4930.2|4929.2|4931.7|4930.7|4927.2|4926.2|370
1603457700000|2020-10-23 12:55:00|4929.9|4928.9|4928.9|4927.9|4932.2|4931.2|4928.7|4927.7|256
1603458000000|2020-10-23 13:00:00|4928.2|4927.2|4930.7|4929.7|4931.4|4930.4|4926.4|4925.4|188
1603458300000|2020-10-23 13:05:00|4930.9|4929.9|4926.4|4925.4|4931.7|4930.7|4926.2|4925.2|154
1603458600000|2020-10-23 13:10:00|4926.2|4925.2|4928.9|4927.9|4930.4|4929.4|4926.2|4925.2|201
1603458900000|2020-10-23 13:15:00|4928.7|4927.7|4927.9|4926.9|4929.2|4928.2|4926.2|4925.2|145
1603459200000|2020-10-23 13:20:00|4928.2|4927.2|4929.7|4928.7|4929.7|4928.7|4927.2|4926.2|92
1603459500000|2020-10-23 13:25:00|4929.4|4928.4|4929.2|4928.2|4929.9|4928.9|4926.2|4925.2|249
1603459800000|2020-10-23 13:30:00|4928.7|4927.7|4925.7|4924.7|4930.7|4929.7|4923.2|4922.2|561
1603460100000|2020-10-23 13:35:00|4925.4|4924.4|4926.2|4925.2|4926.4|4925.4|4922.9|4921.9|2322
1603460400000|2020-10-23 13:40:00|4926.4|4925.4|4922.7|4921.7|4926.4|4925.4|4921.2|4920.2|399
1603460700000|2020-10-23 13:45:00|4922.9|4921.9|4917.7|4916.7|4926.7|4925.7|4916.9|4915.9|526
1603461000000|2020-10-23 13:50:00|4917.4|4916.4|4920.7|4919.7|4922.9|4921.9|4916.2|4915.2|489
1603461300000|2020-10-23 13:55:00|4920.4|4919.4|4919.2|4918.2|4922.2|4921.2|4916.4|4915.4|504
1603461600000|2020-10-23 14:00:00|4918.9|4917.9|4912.9|4911.9|4918.9|4917.9|4911.7|4910.7|541
1603461900000|2020-10-23 14:05:00|4912.7|4911.7|4910.9|4909.9|4914.4|4913.4|4910.4|4909.4|502
1603462200000|2020-10-23 14:10:00|4911|4910|4911.8|4910.8|4914.8|4913.8|4909.3|4908.3|481
1603462500000|2020-10-23 14:15:00|4912.3|4911.3|4908.3|4907.3|4912.3|4911.3|4908|4907|348
1603462800000|2020-10-23 14:20:00|4908.5|4907.5|4907.3|4906.3|4909|4908|4904.5|4903.5|396
1603463100000|2020-10-23 14:25:00|4907.5|4906.5|4909.8|4908.8|4912|4911|4905.3|4904.3|607
1603463400000|2020-10-23 14:30:00|4909.5|4908.5|4910.3|4909.3|4911.8|4910.8|4907.8|4906.8|436
1603463700000|2020-10-23 14:35:00|4910.5|4909.5|4914|4913|4914|4913|4908|4907|379
1603464000000|2020-10-23 14:40:00|4914.3|4913.3|4910.3|4909.3|4915.3|4914.3|4907.5|4906.5|393
1603464300000|2020-10-23 14:45:00|4910.5|4909.5|4908.3|4907.3|4913.3|4912.3|4907.5|4906.5|253
1603464600000|2020-10-23 14:50:00|4908.5|4907.5|4905.8|4904.8|4910.3|4909.3|4904.8|4903.8|413
1603464900000|2020-10-23 14:55:00|4905.5|4904.5|4906.3|4905.3|4907.3|4906.3|4904.3|4903.3|359
1603465200000|2020-10-23 15:00:00|4906|4905|4905.3|4904.3|4907.8|4906.8|4904|4903|520
1603465500000|2020-10-23 15:05:00|4904.8|4903.8|4901|4900|4905|4904|4899.5|4898.5|613
1603465800000|2020-10-23 15:10:00|4901.3|4900.3|4901.5|4900.5|4902.3|4901.3|4898.3|4897.3|443
1603466100000|2020-10-23 15:15:00|4901.8|4900.8|4898.5|4897.5|4902.3|4901.3|4896.3|4895.3|659
1603466400000|2020-10-23 15:20:00|4898.8|4897.8|4890.3|4889.3|4898.8|4897.8|4888.8|4887.8|939
1603466700000|2020-10-23 15:25:00|4890.8|4889.8|4899.8|4898.8|4900.3|4899.3|4890.3|4889.3|905
1603467000000|2020-10-23 15:30:00|4900.3|4898.3|4911.3|4909.3|4911.3|4909.3|4898|4896|5052
1603467300000|2020-10-23 15:35:00|4911.8|4909.8|4910.3|4908.3|4912.3|4910.3|4908.3|4906.3|1679
1603467600000|2020-10-23 15:40:00|4910|4908|4908.5|4906.5|4914|4912|4908.5|4906.5|470
1603467900000|2020-10-23 15:45:00|4908.8|4906.8|4903.3|4901.3|4909.5|4907.5|4902.3|4900.3|978
1603468200000|2020-10-23 15:50:00|4903|4901|4903.8|4901.8|4906.3|4904.3|4902.5|4900.5|313
1603468500000|2020-10-23 15:55:00|4903.5|4901.5|4905|4903|4905.8|4903.8|4903.5|4901.5|226
1603468800000|2020-10-23 16:00:00|4905.3|4903.3|4904.5|4902.5|4905.3|4903.3|4902.3|4900.3|172
1603469100000|2020-10-23 16:05:00|4904.8|4902.8|4903.5|4901.5|4906|4904|4903|4901|105
1603469400000|2020-10-23 16:10:00|4903.8|4901.8|4903|4901|4905.5|4903.5|4902.8|4900.8|100
1603469700000|2020-10-23 16:15:00|4903.3|4901.3|4899.5|4897.5|4903.8|4901.8|4893.3|4891.3|843
1603470000000|2020-10-23 16:20:00|4899.8|4897.8|4895.5|4893.5|4900|4898|4893|4891|226
1603470300000|2020-10-23 16:25:00|4895.3|4893.3|4899.8|4897.8|4900.8|4898.8|4895|4893|171
1603470600000|2020-10-23 16:30:00|4899.5|4897.5|4901|4899|4902|4900|4898|4896|57
1603470900000|2020-10-23 16:35:00|4901.3|4899.3|4903.8|4901.8|4905|4903|4900.8|4898.8|55
1603471200000|2020-10-23 16:40:00|4904|4902|4905|4903|4905.8|4903.8|4903.5|4901.5|52
1603471500000|2020-10-23 16:45:00|4904.8|4902.8|4904.8|4902.8|4905.3|4903.3|4903|4901|24
1603471800000|2020-10-23 16:50:00|4904.5|4902.5|4904|4902|4906.8|4904.8|4903|4901|70
1603472100000|2020-10-23 16:55:00|4904.3|4902.3|4899|4897|4904.8|4902.8|4896.5|4894.5|50
1603472400000|2020-10-23 17:00:00|4898.8|4896.8|4906|4904|4906|4904|4898.8|4896.8|45
1603472700000|2020-10-23 17:05:00|4905.8|4903.8|4905|4903|4906.3|4904.3|4904.5|4902.5|21
1603473000000|2020-10-23 17:10:00|4904.8|4902.8|4901.5|4899.5|4905|4903|4900.8|4898.8|12
1603473300000|2020-10-23 17:15:00|4901.8|4899.8|4903|4901|4903.8|4901.8|4901|4899|45
1603473600000|2020-10-23 17:20:00|4902.8|4900.8|4908|4906|4908.8|4906.8|4902.8|4900.8|58
1603473900000|2020-10-23 17:25:00|4907.8|4905.8|4906.8|4904.8|4908|4906|4906.5|4904.5|27
1603474200000|2020-10-23 17:30:00|4907.3|4905.3|4907|4905|4909.3|4907.3|4906|4904|32
1603474500000|2020-10-23 17:35:00|4907.3|4905.3|4906.3|4904.3|4907.3|4905.3|4905.8|4903.8|11
1603474800000|2020-10-23 17:40:00|4906|4904|4905.3|4903.3|4906.5|4904.5|4904.8|4902.8|17
1603475100000|2020-10-23 17:45:00|4905.5|4903.5|4905|4903|4905.5|4903.5|4904|4902|1
1603475400000|2020-10-23 17:50:00|4905.3|4903.3|4904|4902|4905.3|4903.3|4903.5|4901.5|19
1603475700000|2020-10-23 17:55:00|4904.3|4902.3|4905.5|4903.5|4906.3|4904.3|4904.3|4902.3|14
1603476000000|2020-10-23 18:00:00|4905.8|4903.8|4906.3|4904.3|4906.3|4904.3|4904|4902|59
1603476300000|2020-10-23 18:05:00|4906.8|4904.8|4908|4906|4908.5|4906.5|4906.8|4904.8|73
1603476600000|2020-10-23 18:10:00|4907.8|4905.8|4907|4905|4907.8|4905.8|4905.8|4903.8|31
1603476900000|2020-10-23 18:15:00|4907.3|4905.3|4910.3|4908.3|4911|4909|4906.3|4904.3|82
1603477200000|2020-10-23 18:20:00|4910|4908|4912|4910|4912|4910|4909.5|4907.5|19
1603477500000|2020-10-23 18:25:00|4912.3|4910.3|4913.3|4911.3|4913.5|4911.5|4912|4910|18
1603477800000|2020-10-23 18:30:00|4913|4911|4912|4910|4913.3|4911.3|4911.5|4909.5|12
1603478100000|2020-10-23 18:35:00|4911.8|4909.8|4911|4909|4912|4910|4910|4908|56
1603478400000|2020-10-23 18:40:00|4910.8|4908.8|4911.5|4909.5|4911.8|4909.8|4910.5|4908.5|34
1603478700000|2020-10-23 18:45:00|4911.3|4909.3|4912.5|4910.5|4912.5|4910.5|4910|4908|124
1603479000000|2020-10-23 18:50:00|4912.3|4910.3|4910.5|4908.5|4913.3|4911.3|4910|4908|67
1603479300000|2020-10-23 18:55:00|4910.8|4908.8|4910|4908|4912.8|4910.8|4909.5|4907.5|56
1603479600000|2020-10-23 19:00:00|4910.3|4908.3|4911.8|4909.8|4912.5|4910.5|4909.3|4907.3|104
1603479900000|2020-10-23 19:05:00|4912|4910|4913.5|4911.5|4914|4912|4912|4910|67
1603480200000|2020-10-23 19:10:00|4913.8|4911.8|4917.3|4915.3|4918.3|4916.3|4913.5|4911.5|99
1603480500000|2020-10-23 19:15:00|4917.5|4915.5|4916.3|4914.3|4918|4916|4915.8|4913.8|63
1603480800000|2020-10-23 19:20:00|4916.5|4914.5|4914.8|4912.8|4916.8|4914.8|4914.5|4912.5|55
1603481100000|2020-10-23 19:25:00|4915.3|4913.3|4915|4913|4915.8|4913.8|4914.3|4912.3|60
1603481400000|2020-10-23 19:30:00|4914.8|4912.8|4915|4913|4916|4914|4914|4912|110
1603481700000|2020-10-23 19:35:00|4914.8|4912.8|4914.5|4912.5|4915.3|4913.3|4913.8|4911.8|58
1603482000000|2020-10-23 19:40:00|4914.8|4912.8|4916.8|4914.8|4917.3|4915.3|4914.8|4912.8|86
1603482300000|2020-10-23 19:45:00|4916.5|4914.5|4916.5|4914.5|4917.3|4915.3|4915.8|4913.8|101
1603482600000|2020-10-23 19:50:00|4916.3|4914.3|4919.5|4917.5|4919.5|4917.5|4916|4914|87
1603482900000|2020-10-23 19:55:00|4919.8|4917.8|4919|4917|4921.5|4919.5|4918.8|4916.8|208
1603483200000|2020-10-23 20:00:00|4918.8|4914.8|4914.1|4910.1|4920.6|4916.6|4913|4909|0
1603483500000|2020-10-23 20:05:00|4914|4910|4914.5|4910.5|4914.8|4910.8|4912.9|4908.9|0
1603483800000|2020-10-23 20:10:00|4914.1|4910.1|4912.6|4908.6|4915.8|4911.8|4912|4908|0
1603484100000|2020-10-23 20:15:00|4912.5|4908.5|4913|4909|4913|4909|4912.4|4908.4|0
1603484400000|2020-10-23 20:20:00|4913.3|4909.3|4913.1|4909.1|4913.4|4909.4|4913.1|4909.1|0
1603484700000|2020-10-23 20:25:00|4912.9|4908.9|4913.7|4909.7|4913.7|4909.7|4912.9|4908.9|0
1603485000000|2020-10-23 20:30:00|4914|4910|4916.3|4912.3|4917.2|4913.2|4913.1|4909.1|0
1603485300000|2020-10-23 20:35:00|4916|4912|4916.6|4912.6|4917.6|4913.6|4916|4912|0
1603485600000|2020-10-23 20:40:00|4916.3|4912.3|4914.8|4910.8|4916.7|4912.7|4914.3|4910.3|0
1603485900000|2020-10-23 20:45:00|4914.7|4910.7|4915|4911|4915.7|4911.7|4914|4910|0
1603486200000|2020-10-23 20:50:00|4914.7|4910.7|4915.3|4911.3|4916.6|4912.6|4914.3|4910.3|0
1603486500000|2020-10-23 20:55:00|4915.2|4911.2|4914|4910|4915.9|4911.9|4913.3|4909.3|0
1603663200000|2020-10-25 22:00:00|4902.5|4898.5|4901.3|4897.3|4902.9|4898.9|4899.6|4895.6|0
1603663500000|2020-10-25 22:05:00|4901.4|4897.4|4890.5|4886.5|4901.4|4897.4|4889.4|4885.4|0
1603663800000|2020-10-25 22:10:00|4890.3|4886.3|4890.1|4886.1|4892.6|4888.6|4888.7|4884.7|0
1603664100000|2020-10-25 22:15:00|4890.2|4886.2|4886.6|4882.6|4890.4|4886.4|4885|4881|0
1603664400000|2020-10-25 22:20:00|4886.7|4882.7|4880.7|4876.7|4887.2|4883.2|4878.6|4874.6|0
1603664700000|2020-10-25 22:25:00|4880.8|4876.8|4886.4|4882.4|4887.4|4883.4|4879|4875|0
1603665000000|2020-10-25 22:30:00|4886.5|4882.5|4892.2|4888.2|4892.2|4888.2|4886.5|4882.5|0
1603665300000|2020-10-25 22:35:00|4892.1|4888.1|4890.7|4886.7|4892.1|4888.1|4889.2|4885.2|0
1603665600000|2020-10-25 22:40:00|4890.8|4886.8|4890.2|4886.2|4891.7|4887.7|4888.8|4884.8|0
1603665900000|2020-10-25 22:45:00|4890.4|4886.4|4890.2|4886.2|4893|4889|4890.2|4886.2|0
1603666200000|2020-10-25 22:50:00|4890.5|4886.5|4890.9|4886.9|4891.9|4887.9|4890.4|4886.4|0
1603666500000|2020-10-25 22:55:00|4890.6|4886.6|4888.8|4884.8|4891.1|4887.1|4888.3|4884.3|0
1603666800000|2020-10-25 23:00:00|4888.9|4884.9|4892.8|4888.8|4893.4|4889.4|4888.5|4884.5|0
1603667100000|2020-10-25 23:05:00|4892.7|4888.7|4894.6|4890.6|4895.2|4891.2|4892.1|4888.1|0
1603667400000|2020-10-25 23:10:00|4894.9|4890.9|4896.4|4892.4|4897.7|4893.7|4893.9|4889.9|0
1603667700000|2020-10-25 23:15:00|4896.5|4892.5|4896.6|4892.6|4897.3|4893.3|4895.3|4891.3|0
1603668000000|2020-10-25 23:20:00|4896.7|4892.7|4895.6|4891.6|4898.4|4894.4|4894.9|4890.9|0
1603668300000|2020-10-25 23:25:00|4895.5|4891.5|4895.9|4891.9|4896.2|4892.2|4894.6|4890.6|0
1603668600000|2020-10-25 23:30:00|4896|4892|4895.6|4891.6|4896.5|4892.5|4894.7|4890.7|0
1603668900000|2020-10-25 23:35:00|4895.7|4891.7|4896.3|4892.3|4896.3|4892.3|4894.7|4890.7|0
1603669200000|2020-10-25 23:40:00|4896|4892|4896.3|4892.3|4896.3|4892.3|4895.4|4891.4|0
1603669500000|2020-10-25 23:45:00|4896.6|4892.6|4896.9|4892.9|4898.6|4894.6|4896.6|4892.6|0
1603669800000|2020-10-25 23:50:00|4897|4893|4897.2|4893.2|4898.9|4894.9|4897|4893|0
1603670100000|2020-10-25 23:55:00|4897.5|4893.5|4897|4893|4897.5|4893.5|4895.3|4891.3|0
1603670400000|2020-10-26 00:00:00|4896.9|4892.9|4899.8|4895.8|4900.7|4896.7|4895|4891|0
1603670700000|2020-10-26 00:05:00|4900.1|4896.1|4900.7|4896.7|4901.6|4897.6|4899.8|4895.8|0
1603671000000|2020-10-26 00:10:00|4900.8|4896.8|4896.3|4892.3|4901|4897|4895.5|4891.5|0
1603671300000|2020-10-26 00:15:00|4896.6|4892.6|4890.3|4887.3|4896.6|4893.5|4886.9|4883.9|0
1603671600000|2020-10-26 00:20:00|4890.4|4887.4|4890.9|4887.9|4891.7|4888.7|4885|4882|0
1603671900000|2020-10-26 00:25:00|4890.7|4887.7|4888.8|4885.8|4891.6|4888.6|4887.3|4884.3|0
1603672200000|2020-10-26 00:30:00|4888.9|4885.9|4889|4886|4890.3|4887.3|4887.4|4884.4|0
1603672500000|2020-10-26 00:35:00|4888.9|4885.9|4887.6|4884.6|4889.1|4886.1|4886.1|4883.1|0
1603672800000|2020-10-26 00:40:00|4887.5|4884.5|4886.9|4883.9|4889|4886|4886.1|4883.1|0
1603673100000|2020-10-26 00:45:00|4887.2|4884.2|4887|4884|4889.8|4886.8|4886.9|4883.9|0
1603673400000|2020-10-26 00:50:00|4887.1|4884.1|4887|4884|4888.5|4885.5|4885.5|4882.5|0
1603673700000|2020-10-26 00:55:00|4886.5|4883.5|4885.4|4882.4|4887|4884|4883.9|4880.9|0
1603674000000|2020-10-26 01:00:00|4885.5|4882.5|4887.1|4884.1|4888.5|4885.5|4884|4881|0
1603674300000|2020-10-26 01:05:00|4887.2|4884.2|4888|4885|4889.5|4886.5|4887.1|4884.1|0
1603674600000|2020-10-26 01:10:00|4888.2|4885.2|4891.3|4888.3|4891.4|4888.4|4888|4885|0
1603674900000|2020-10-26 01:15:00|4891|4888|4889.2|4886.2|4892|4889|4889.2|4886.2|0
1603675200000|2020-10-26 01:20:00|4889.1|4886.1|4887.7|4884.7|4889.9|4886.9|4887.6|4884.6|0
1603675500000|2020-10-26 01:25:00|4887.6|4884.6|4888.9|4885.9|4889.8|4886.8|4887.6|4884.6|0
1603675800000|2020-10-26 01:30:00|4887.5|4884.5|4878.9|4875.9|4888.9|4885.9|4878.6|4875.6|0
1603676100000|2020-10-26 01:35:00|4879|4876|4875.4|4872.4|4879|4876|4874.5|4871.5|0
1603676400000|2020-10-26 01:40:00|4874.7|4871.7|4874.6|4871.6|4877.7|4874.7|4874.6|4871.6|0
1603676700000|2020-10-26 01:45:00|4874.7|4871.7|4873.6|4870.6|4876.2|4873.2|4872|4869|0
1603677000000|2020-10-26 01:50:00|4873.5|4870.5|4873.1|4870.1|4873.7|4870.7|4872.2|4869.2|0
1603677300000|2020-10-26 01:55:00|4873.8|4870.8|4873.6|4870.6|4876.5|4873.5|4872.9|4869.9|0
1603677600000|2020-10-26 02:00:00|4873.4|4870.4|4873|4870|4874.4|4871.4|4872.8|4869.8|0
1603677900000|2020-10-26 02:05:00|4872.9|4869.9|4873|4870|4874.4|4871.4|4872.3|4869.3|0
1603678200000|2020-10-26 02:10:00|4873.1|4870.1|4872.9|4869.9|4874.5|4871.5|4871.5|4868.5|0
1603678500000|2020-10-26 02:15:00|4872.6|4869.6|4873.1|4870.1|4874.5|4871.5|4871.4|4868.4|0
1603678800000|2020-10-26 02:20:00|4873|4870|4874.6|4871.6|4876|4873|4873|4870|0
1603679100000|2020-10-26 02:25:00|4874.5|4871.5|4873.3|4870.3|4874.7|4871.7|4871.9|4868.9|0
1603679400000|2020-10-26 02:30:00|4873.1|4870.1|4873.5|4870.5|4874.8|4871.8|4871.9|4868.9|0
1603679700000|2020-10-26 02:35:00|4873.4|4870.4|4872|4869|4876.3|4873.3|4872|4869|0
1603680000000|2020-10-26 02:40:00|4872.2|4869.2|4873.9|4870.9|4874.7|4871.7|4872|4869|0
1603680300000|2020-10-26 02:45:00|4873.7|4870.7|4873.3|4870.3|4874.6|4871.6|4873.2|4870.2|0
1603680600000|2020-10-26 02:50:00|4872.7|4869.7|4872|4869|4873.3|4870.3|4871.8|4868.8|0
1603680900000|2020-10-26 02:55:00|4873.4|4870.4|4869.9|4866.9|4873.4|4870.4|4869.1|4866.1|0
1603681200000|2020-10-26 03:00:00|4869.6|4866.6|4869.3|4866.3|4869.6|4866.6|4869.1|4866.1|0
1603681500000|2020-10-26 03:05:00|4869.2|4866.2|4870.8|4867.8|4870.8|4867.8|4867.8|4864.8|0
1603681800000|2020-10-26 03:10:00|4870.5|4867.5|4869.4|4866.4|4870.5|4867.5|4868|4865|0
1603682100000|2020-10-26 03:15:00|4868.9|4865.9|4867.3|4864.3|4871.9|4868.9|4866.5|4863.5|0
1603682400000|2020-10-26 03:20:00|4867.2|4864.2|4866.4|4863.4|4868.7|4865.7|4864.1|4861.1|0
1603682700000|2020-10-26 03:25:00|4866.1|4863.1|4867.5|4864.5|4868.9|4865.9|4865.7|4862.7|0
1603683000000|2020-10-26 03:30:00|4867.2|4864.2|4866.1|4863.1|4867.2|4864.2|4864.6|4861.6|0
1603683300000|2020-10-26 03:35:00|4866.2|4863.2|4866.1|4863.1|4866.2|4863.2|4864.7|4861.7|0
1603683600000|2020-10-26 03:40:00|4865.9|4862.9|4864.9|4861.9|4866.3|4863.3|4864.7|4861.7|0
1603683900000|2020-10-26 03:45:00|4865.4|4862.4|4867.9|4864.9|4867.9|4864.9|4864.9|4861.9|0
1603684200000|2020-10-26 03:50:00|4867.8|4864.8|4868.8|4865.8|4869.3|4866.3|4867.4|4864.4|0
1603684500000|2020-10-26 03:55:00|4869.3|4866.3|4870.6|4867.6|4870.7|4867.7|4868.5|4865.5|0
1603684800000|2020-10-26 04:00:00|4870.1|4867.1|4866.6|4863.6|4870.1|4867.1|4866.3|4863.3|0
1603685100000|2020-10-26 04:05:00|4866.7|4863.7|4865.3|4862.3|4868.2|4865.2|4865.1|4862.1|0
1603685400000|2020-10-26 04:10:00|4865.2|4862.2|4864.9|4861.9|4866.3|4863.3|4863.3|4860.3|0
1603686000000|2020-10-26 04:20:00|4864.8|4861.8|4864.5|4861.5|4865.5|4862.5|4863.4|4860.4|0
1603686300000|2020-10-26 04:25:00|4864|4861|4862.4|4859.4|4864.6|4861.6|4862.4|4859.4|0
1603686600000|2020-10-26 04:30:00|4862.3|4859.3|4861.8|4858.8|4862.3|4859.3|4859.6|4856.6|0
1603686900000|2020-10-26 04:35:00|4862.1|4859.1|4863.3|4860.3|4863.3|4860.3|4862.1|4859.1|0
1603687200000|2020-10-26 04:40:00|4863.6|4860.6|4863.4|4860.4|4864|4861|4863.3|4860.3|0
1603687500000|2020-10-26 04:45:00|4863.3|4860.3|4864.9|4861.9|4864.9|4861.9|4863.3|4860.3|0
1603687800000|2020-10-26 04:50:00|4865|4862|4865|4862|4865|4862|4864.9|4861.9|0
1603688100000|2020-10-26 04:55:00|4864.7|4861.7|4862.3|4859.3|4864.7|4861.7|4862.2|4859.2|0
1603688400000|2020-10-26 05:00:00|4863.7|4860.7|4865.4|4862.4|4865.4|4862.4|4863.7|4860.7|0
1603688700000|2020-10-26 05:05:00|4865.3|4862.3|4865.4|4862.4|4865.5|4862.5|4863.9|4860.9|0
1603689000000|2020-10-26 05:10:00|4865.3|4862.3|4865.4|4862.4|4867|4864|4865.3|4862.3|0
1603689300000|2020-10-26 05:15:00|4865.5|4862.5|4864.9|4861.9|4866.3|4863.3|4864.9|4861.9|0
1603689600000|2020-10-26 05:20:00|4864.8|4861.8|4867.2|4864.2|4867.2|4864.2|4864.8|4861.8|0
1603689900000|2020-10-26 05:25:00|4867.1|4864.1|4869.3|4866.3|4870.8|4867.8|4866.5|4863.5|0
1603690200000|2020-10-26 05:30:00|4869.4|4866.4|4867.8|4864.8|4869.4|4866.4|4867.8|4864.8|0
1603690500000|2020-10-26 05:35:00|4867.2|4864.2|4866.4|4863.4|4867.8|4864.8|4866.3|4863.3|0
1603690800000|2020-10-26 05:40:00|4866.3|4863.3|4862.1|4859.1|4866.4|4863.4|4862.1|4859.1|0
1603691100000|2020-10-26 05:45:00|4862|4859|4859.3|4856.3|4862.1|4859.1|4859.2|4856.2|0
1603691400000|2020-10-26 05:50:00|4859.8|4856.8|4863.6|4860.6|4865.1|4862.1|4859.8|4856.8|0
1603691700000|2020-10-26 05:55:00|4863.5|4860.5|4859.8|4856.8|4863.6|4860.6|4859|4856|0
1603692000000|2020-10-26 06:00:00|4860|4857|4861.5|4858.5|4862.2|4859.2|4860|4857|0
1603692300000|2020-10-26 06:05:00|4861.6|4858.6|4858.9|4855.9|4861.6|4858.6|4858.8|4855.8|0
1603692600000|2020-10-26 06:10:00|4859|4856|4860.4|4857.4|4861.8|4858.8|4859|4856|0
1603692900000|2020-10-26 06:15:00|4859.9|4856.9|4859.4|4856.4|4859.9|4856.9|4859|4856|0
1603693200000|2020-10-26 06:20:00|4858.9|4855.9|4858|4855|4859.3|4856.3|4858|4855|0
1603693500000|2020-10-26 06:25:00|4858.5|4855.5|4859.5|4856.5|4859.6|4856.6|4858.5|4855.5|0
1603693800000|2020-10-26 06:30:00|4859|4856|4861.3|4858.3|4861.3|4858.3|4858.1|4855.1|0
1603694100000|2020-10-26 06:35:00|4860.8|4857.8|4858.5|4855.5|4860.8|4857.8|4858.5|4855.5|0
1603694400000|2020-10-26 06:40:00|4858.6|4855.6|4858.6|4855.6|4860|4857|4857.2|4854.2|0
1603694700000|2020-10-26 06:45:00|4858.3|4855.3|4855.4|4852.4|4858.6|4855.6|4853.9|4850.9|0
1603695000000|2020-10-26 06:50:00|4855.3|4852.3|4856.1|4853.1|4856.8|4853.8|4853.9|4850.9|0
1603695300000|2020-10-26 06:55:00|4855.8|4852.8|4853.1|4850.1|4856.7|4853.7|4851.6|4848.6|0
1603695600000|2020-10-26 07:00:00|4852.7|4849.7|4865.5|4863.5|4868.3|4866.3|4850.2|4846.7|1047
1603695900000|2020-10-26 07:05:00|4865.3|4863.3|4860.5|4858.5|4868|4866|4858|4856|643
1603696200000|2020-10-26 07:10:00|4860.3|4858.3|4856|4854|4860.3|4858.3|4855.5|4853.5|408
1603696500000|2020-10-26 07:15:00|4856.3|4854.3|4851.5|4849.5|4857.5|4855.5|4851|4849|250
1603696800000|2020-10-26 07:20:00|4851|4849|4851.5|4849.5|4852.8|4850.8|4848.5|4846.5|222
1603697100000|2020-10-26 07:25:00|4851.8|4849.8|4842.8|4840.8|4851.8|4849.8|4841|4839|329
1603697400000|2020-10-26 07:30:00|4842.5|4840.5|4841.5|4839.5|4843.8|4841.8|4837.5|4835.5|494
1603697700000|2020-10-26 07:35:00|4841.8|4839.8|4842.5|4840.5|4845.8|4843.8|4841|4839|446
1603698000000|2020-10-26 07:40:00|4842.3|4840.3|4845|4843|4845.8|4843.8|4841.5|4839.5|154
1603698300000|2020-10-26 07:45:00|4845.3|4843.3|4842.5|4840.5|4846.3|4844.3|4840.8|4838.8|389
1603698600000|2020-10-26 07:50:00|4843|4841|4845.8|4843.8|4848.5|4846.5|4842.5|4840.5|257
1603698900000|2020-10-26 07:55:00|4845.5|4843.5|4839.8|4837.8|4845.8|4843.8|4836|4834|956
1603699200000|2020-10-26 08:00:00|4839.3|4838.3|4846.3|4845.3|4846.3|4845.3|4827.8|4826.8|3838
1603699500000|2020-10-26 08:05:00|4846.8|4845.8|4856.3|4855.3|4859.8|4858.8|4837|4836|1874
1603699800000|2020-10-26 08:10:00|4856.5|4855.5|4866.3|4865.3|4867.3|4866.3|4848.8|4847.8|1362
1603700100000|2020-10-26 08:15:00|4866.8|4865.8|4874.5|4873.5|4875.3|4874.3|4863.3|4862.3|1597
1603700400000|2020-10-26 08:20:00|4874.3|4873.3|4856.8|4855.8|4875.8|4874.8|4854.8|4853.8|956
1603700700000|2020-10-26 08:25:00|4857|4856|4861|4860|4867.8|4866.8|4853.8|4852.8|692
1603701000000|2020-10-26 08:30:00|4860.8|4859.8|4853|4852|4860.8|4859.8|4850.3|4849.3|827
1603701300000|2020-10-26 08:35:00|4853.3|4852.3|4861.5|4860.5|4866|4865|4851.8|4850.8|533
1603701600000|2020-10-26 08:40:00|4861.8|4860.8|4862.1|4861.1|4862.6|4861.6|4852.1|4851.1|371
1603701900000|2020-10-26 08:45:00|4862.6|4861.6|4866.8|4865.8|4872.3|4871.3|4860.8|4859.8|592
1603702200000|2020-10-26 08:50:00|4866.6|4865.6|4876.6|4875.6|4876.6|4875.6|4865.6|4864.6|849
1603702500000|2020-10-26 08:55:00|4877.1|4876.1|4878.1|4877.1|4883.8|4882.8|4873.1|4872.1|761
1603702800000|2020-10-26 09:00:00|4877.1|4876.1|4876.8|4875.8|4879.1|4878.1|4871.3|4870.3|594
1603703100000|2020-10-26 09:05:00|4877.1|4876.1|4885.6|4884.6|4886.1|4885.1|4876.1|4875.1|676
1603703400000|2020-10-26 09:10:00|4885.3|4884.3|4885.3|4884.3|4888.3|4887.3|4883.6|4882.6|777
1603703700000|2020-10-26 09:15:00|4886.1|4885.1|4892.6|4891.6|4894.6|4893.6|4884.6|4883.6|571
1603704000000|2020-10-26 09:20:00|4892.8|4891.8|4888.6|4887.6|4895.1|4894.1|4888.1|4887.1|548
1603704300000|2020-10-26 09:25:00|4888.8|4887.8|4895.1|4894.1|4895.6|4894.6|4886.8|4885.8|509
1603704600000|2020-10-26 09:30:00|4895.6|4894.6|4891.1|4890.1|4897.6|4896.6|4889.8|4888.8|549
1603704900000|2020-10-26 09:35:00|4891.3|4890.3|4886.6|4885.6|4894.6|4893.6|4886.1|4885.1|340
1603705200000|2020-10-26 09:40:00|4886.8|4885.8|4882.6|4881.6|4888.6|4887.6|4882.6|4881.6|260
1603705500000|2020-10-26 09:45:00|4882.3|4881.3|4880.8|4879.8|4883.1|4882.1|4878.1|4877.1|337
1603705800000|2020-10-26 09:50:00|4880.6|4879.6|4881.1|4880.1|4881.1|4880.1|4874.6|4873.6|427
1603706100000|2020-10-26 09:55:00|4880.8|4879.8|4877.8|4876.8|4884.1|4883.1|4877.8|4876.8|306
1603706400000|2020-10-26 10:00:00|4877.6|4876.6|4875.3|4874.3|4880.1|4879.1|4874.6|4873.6|419
1603706700000|2020-10-26 10:05:00|4875.6|4874.6|4878.3|4877.3|4880.1|4879.1|4875.1|4874.1|271
1603707000000|2020-10-26 10:10:00|4878.1|4877.1|4886.6|4885.6|4886.6|4885.6|4876.1|4875.1|465
1603707300000|2020-10-26 10:15:00|4886.1|4885.1|4884.1|4883.1|4887.3|4886.3|4881.1|4880.1|424
1603707600000|2020-10-26 10:20:00|4883.8|4882.8|4882.1|4881.1|4887.1|4886.1|4882.1|4881.1|591
1603707900000|2020-10-26 10:25:00|4881.8|4880.8|4887.3|4886.3|4887.6|4886.6|4881.6|4880.6|304
1603708200000|2020-10-26 10:30:00|4887.6|4886.6|4882.1|4881.1|4887.6|4886.6|4880.6|4879.6|279
1603708500000|2020-10-26 10:35:00|4881.8|4880.8|4882.1|4881.1|4886.6|4885.6|4881.1|4880.1|285
1603708800000|2020-10-26 10:40:00|4882.3|4881.3|4872.6|4871.6|4882.6|4881.6|4872.6|4871.6|227
1603709100000|2020-10-26 10:45:00|4872.3|4871.3|4876.8|4875.8|4876.8|4875.8|4871.6|4870.6|239
1603709400000|2020-10-26 10:50:00|4876.6|4875.6|4881.1|4880.1|4881.6|4880.6|4876.3|4875.3|263
1603709700000|2020-10-26 10:55:00|4881.3|4880.3|4886.1|4885.1|4886.3|4885.3|4880.1|4879.1|181
1603710000000|2020-10-26 11:00:00|4886.6|4885.6|4889.6|4888.6|4890.3|4889.3|4885.3|4884.3|366
1603710300000|2020-10-26 11:05:00|4889.8|4888.8|4889.3|4888.3|4891.1|4890.1|4887.8|4886.8|169
1603710600000|2020-10-26 11:10:00|4889.6|4888.6|4889.3|4888.3|4893.1|4892.1|4888.1|4887.1|219
1603710900000|2020-10-26 11:15:00|4889.1|4888.1|4885.8|4884.8|4892.1|4891.1|4884.8|4883.8|253
1603711200000|2020-10-26 11:20:00|4886.1|4885.1|4880.1|4879.1|4888.1|4887.1|4879.1|4878.1|242
1603711500000|2020-10-26 11:25:00|4880.3|4879.3|4875.6|4874.6|4881.6|4880.6|4875.3|4874.3|340
1603711800000|2020-10-26 11:30:00|4875.8|4874.8|4877.3|4876.3|4877.8|4876.8|4874.1|4873.1|308
1603712100000|2020-10-26 11:35:00|4877.1|4876.1|4876.6|4875.6|4877.3|4876.3|4875.1|4874.1|229
1603712400000|2020-10-26 11:40:00|4876.8|4875.8|4873.8|4872.8|4878.6|4877.6|4872.6|4871.6|217
1603712700000|2020-10-26 11:45:00|4874.1|4873.1|4873.6|4872.6|4875.8|4874.8|4871.6|4870.6|196
1603713000000|2020-10-26 11:50:00|4873.3|4872.3|4869.1|4868.1|4874.6|4873.6|4868.6|4867.6|303
1603713300000|2020-10-26 11:55:00|4868.8|4867.8|4864.8|4863.8|4870.6|4869.6|4864.8|4863.8|276
1603713600000|2020-10-26 12:00:00|4864.6|4863.6|4860.1|4859.1|4865.1|4864.1|4859.8|4858.8|444
1603713900000|2020-10-26 12:05:00|4859.8|4858.8|4859.8|4858.8|4862.3|4861.3|4858.6|4857.6|216
1603714200000|2020-10-26 12:10:00|4859.6|4858.6|4857.1|4856.1|4861.1|4860.1|4856.3|4855.3|487
1603714500000|2020-10-26 12:15:00|4856.6|4855.6|4859.3|4858.3|4860.1|4859.1|4855.6|4854.6|401
1603714800000|2020-10-26 12:20:00|4859.1|4858.1|4853.8|4852.8|4859.1|4858.1|4853.6|4852.6|291
1603715100000|2020-10-26 12:25:00|4853.6|4852.6|4857.1|4856.1|4857.1|4856.1|4852.1|4851.1|445
1603715400000|2020-10-26 12:30:00|4857.6|4856.6|4860.3|4859.3|4861.1|4860.1|4857.3|4856.3|333
1603715700000|2020-10-26 12:35:00|4860.1|4859.1|4857.6|4856.6|4860.6|4859.6|4856.1|4855.1|158
1603716000000|2020-10-26 12:40:00|4857.8|4856.8|4851.8|4850.8|4858.5|4857.5|4849.3|4848.3|299
1603716300000|2020-10-26 12:45:00|4852|4851|4848.3|4847.3|4852.8|4851.8|4847.3|4846.3|279
1603716600000|2020-10-26 12:50:00|4848.5|4847.5|4847.5|4846.5|4854.3|4853.3|4846.8|4845.8|362
1603716900000|2020-10-26 12:55:00|4847.8|4846.8|4853.8|4852.8|4854.3|4853.3|4846.8|4845.8|313
1603717200000|2020-10-26 13:00:00|4853.3|4852.3|4860.3|4859.3|4860.8|4859.8|4851.8|4850.8|342
1603717500000|2020-10-26 13:05:00|4860.5|4859.5|4862.3|4861.3|4863.3|4862.3|4858.8|4857.8|266
1603717800000|2020-10-26 13:10:00|4862.5|4861.5|4861.8|4860.8|4863.8|4862.8|4859.5|4858.5|286
1603718100000|2020-10-26 13:15:00|4861.5|4860.5|4860.8|4859.8|4863.8|4862.8|4859.8|4858.8|238
1603718400000|2020-10-26 13:20:00|4861|4860|4862.5|4861.5|4863.8|4862.8|4860.3|4859.3|156
1603718700000|2020-10-26 13:25:00|4862.8|4861.8|4863.5|4862.5|4864|4863|4861|4860|215
1603719000000|2020-10-26 13:30:00|4863.8|4862.8|4860|4859|4867.8|4866.8|4858.5|4857.5|601
1603719300000|2020-10-26 13:35:00|4860.3|4859.3|4857.3|4856.3|4861.5|4860.5|4855.5|4854.5|488
1603719600000|2020-10-26 13:40:00|4857.5|4856.5|4856|4855|4859.8|4858.8|4851.3|4850.3|419
1603719900000|2020-10-26 13:45:00|4856.3|4855.3|4854.3|4853.3|4858|4857|4853|4852|358
1603720200000|2020-10-26 13:50:00|4854.5|4853.5|4857.3|4856.3|4860.8|4859.8|4854|4853|544
1603720500000|2020-10-26 13:55:00|4857|4856|4855.8|4854.8|4859.3|4858.3|4855.8|4854.8|229
1603720800000|2020-10-26 14:00:00|4855.5|4854.5|4859|4858|4860.5|4859.5|4854|4853|476
1603721100000|2020-10-26 14:05:00|4859.3|4858.3|4856.8|4855.8|4861.8|4860.8|4855.5|4854.5|337
1603721400000|2020-10-26 14:10:00|4857|4856|4856.5|4855.5|4858.3|4857.3|4854.8|4853.8|279
1603721700000|2020-10-26 14:15:00|4856.8|4855.8|4855.8|4854.8|4860.3|4859.3|4854.3|4853.3|451
1603722000000|2020-10-26 14:20:00|4855.5|4854.5|4852.5|4851.5|4859|4858|4851|4850|360
1603722300000|2020-10-26 14:25:00|4852.3|4851.3|4847|4846|4853|4852|4846.8|4845.8|468
1603722600000|2020-10-26 14:30:00|4847.3|4846.3|4844.5|4843.5|4847.5|4846.5|4838.3|4837.3|1136
1603722900000|2020-10-26 14:35:00|4844.3|4843.3|4849.5|4848.5|4849.8|4848.8|4841.3|4840.3|613
1603723200000|2020-10-26 14:40:00|4849.8|4848.8|4851|4850|4852.5|4851.5|4847.3|4846.3|408
1603723500000|2020-10-26 14:45:00|4851.3|4850.3|4842.3|4841.3|4852.8|4851.8|4840.3|4839.3|534
1603723800000|2020-10-26 14:50:00|4842.5|4841.5|4840.5|4839.5|4842.8|4841.8|4838|4837|675
1603724100000|2020-10-26 14:55:00|4840.8|4839.8|4833|4832|4840.8|4839.8|4832.8|4831.8|603
1603724400000|2020-10-26 15:00:00|4833.3|4832.3|4832.3|4831.3|4833.3|4832.3|4827.3|4826.3|804
1603724700000|2020-10-26 15:05:00|4831.8|4830.8|4826|4825|4833.5|4832.5|4824.3|4823.3|789
1603725000000|2020-10-26 15:10:00|4825.9|4824.9|4826.7|4825.7|4833.4|4832.4|4825.7|4824.7|637
1603725300000|2020-10-26 15:15:00|4826.4|4825.4|4821.2|4820.2|4827.4|4826.4|4817.7|4816.7|925
1603725600000|2020-10-26 15:20:00|4820.9|4819.9|4831.9|4830.9|4832.4|4831.4|4819.2|4818.2|659
1603725900000|2020-10-26 15:25:00|4832.2|4831.2|4837.2|4836.2|4837.2|4836.2|4830.2|4829.2|861
1603726200000|2020-10-26 15:30:00|4836.9|4835.9|4826.2|4825.2|4836.9|4835.9|4825.2|4824.2|679
1603726500000|2020-10-26 15:35:00|4825.4|4824.4|4830.9|4829.9|4834.2|4833.2|4824.9|4823.9|484
1603726800000|2020-10-26 15:40:00|4830.7|4829.7|4827.2|4826.2|4830.7|4829.7|4821.4|4820.4|730
1603727100000|2020-10-26 15:45:00|4827.4|4826.4|4824.7|4823.7|4830.9|4829.9|4823.2|4822.2|602
1603727400000|2020-10-26 15:50:00|4824.4|4823.4|4819.2|4818.2|4826.9|4825.9|4817.9|4816.9|943
1603727700000|2020-10-26 15:55:00|4819.4|4818.4|4822.9|4821.9|4828.4|4827.4|4817.7|4816.7|685
1603728000000|2020-10-26 16:00:00|4822.2|4821.2|4825.4|4824.4|4826.7|4825.7|4818.2|4817.2|591
1603728300000|2020-10-26 16:05:00|4825.7|4824.7|4822.4|4821.4|4826.9|4825.9|4821.2|4820.2|466
1603728600000|2020-10-26 16:10:00|4822.2|4821.2|4820.9|4819.9|4824.2|4823.2|4819.2|4818.2|485
1603728900000|2020-10-26 16:15:00|4820.2|4819.2|4828.7|4827.7|4828.7|4827.7|4819.2|4818.2|435
1603729200000|2020-10-26 16:20:00|4828.9|4827.9|4822.9|4821.9|4828.9|4827.9|4821.9|4820.9|691
1603729500000|2020-10-26 16:25:00|4822.7|4821.7|4816.9|4815.9|4823.7|4822.7|4815.7|4814.7|1110
1603729800000|2020-10-26 16:30:00|4817.4|4815.4|4819.2|4817.2|4822.2|4820.2|4816.9|4814.9|1486
1603730100000|2020-10-26 16:35:00|4819.4|4817.4|4816.2|4814.2|4821.2|4819.2|4815.7|4813.7|1378
1603730400000|2020-10-26 16:40:00|4815.4|4813.4|4816.4|4814.4|4817.4|4815.4|4814.4|4812.4|398
1603730700000|2020-10-26 16:45:00|4816.2|4814.2|4811.7|4809.7|4816.2|4814.2|4810.9|4808.9|224
1603731000000|2020-10-26 16:50:00|4811.9|4809.9|4811.2|4809.2|4812.9|4810.9|4809.7|4807.7|334
1603731300000|2020-10-26 16:55:00|4810.9|4808.9|4810.4|4808.4|4811.9|4809.9|4808.7|4806.7|149
1603731600000|2020-10-26 17:00:00|4810.7|4808.7|4811.4|4809.4|4812.9|4810.9|4808.9|4806.9|256
1603731900000|2020-10-26 17:05:00|4811.2|4809.2|4808.9|4806.9|4812.2|4810.2|4806.4|4804.4|243
1603732200000|2020-10-26 17:10:00|4808.7|4806.7|4807.4|4805.4|4812.2|4810.2|4806.9|4804.9|146
1603732500000|2020-10-26 17:15:00|4807.2|4805.2|4800.4|4798.4|4807.9|4805.9|4800.2|4798.2|406
1603732800000|2020-10-26 17:20:00|4800.7|4798.7|4797.2|4795.2|4801.9|4799.9|4797.2|4795.2|205
1603733100000|2020-10-26 17:25:00|4797.4|4795.4|4790.9|4788.9|4797.9|4795.9|4790.7|4788.7|277
1603733400000|2020-10-26 17:30:00|4790.7|4788.7|4785.2|4783.2|4791.4|4789.4|4784.9|4782.9|187
1603733700000|2020-10-26 17:35:00|4784.9|4782.9|4791.2|4789.2|4791.7|4789.7|4784.7|4782.7|284
1603734000000|2020-10-26 17:40:00|4790.9|4788.9|4791.2|4789.2|4792.2|4790.2|4789.7|4787.7|208
1603734300000|2020-10-26 17:45:00|4790.9|4788.9|4795.7|4793.7|4795.7|4793.7|4789.7|4787.7|173
1603734600000|2020-10-26 17:50:00|4795.4|4793.4|4801.4|4799.4|4802.9|4800.9|4794.7|4792.7|163
1603734900000|2020-10-26 17:55:00|4801.7|4799.7|4804.9|4802.9|4805.7|4803.7|4799.2|4797.2|88
1603735200000|2020-10-26 18:00:00|4805.2|4803.2|4808.7|4806.7|4808.7|4806.7|4803.2|4801.2|72
1603735500000|2020-10-26 18:05:00|4808.9|4806.9|4812.4|4810.4|4813.9|4811.9|4808.9|4806.9|88
1603735800000|2020-10-26 18:10:00|4812.7|4810.7|4808.9|4806.9|4812.7|4810.7|4807.2|4805.2|99
1603736100000|2020-10-26 18:15:00|4808.7|4806.7|4810.9|4808.9|4812.4|4810.4|4808.7|4806.7|69
1603736400000|2020-10-26 18:20:00|4810.7|4808.7|4811.2|4809.2|4812.4|4810.4|4808.7|4806.7|74
1603736700000|2020-10-26 18:25:00|4811.4|4809.4|4817.9|4815.9|4818.2|4816.2|4809.7|4807.7|170
1603737000000|2020-10-26 18:30:00|4818.2|4816.2|4816.7|4814.7|4818.4|4816.4|4815.9|4813.9|108
1603737300000|2020-10-26 18:35:00|4816.4|4814.4|4813.7|4811.7|4816.9|4814.9|4813.2|4811.2|60
1603737600000|2020-10-26 18:40:00|4813.4|4811.4|4814.9|4812.9|4818.2|4816.2|4813.2|4811.2|118
1603737900000|2020-10-26 18:45:00|4814.7|4812.7|4809.9|4807.9|4814.9|4812.9|4809.9|4807.9|58
1603738200000|2020-10-26 18:50:00|4810.2|4808.2|4813.4|4811.4|4815.4|4813.4|4810.2|4808.2|38
1603738500000|2020-10-26 18:55:00|4813.7|4811.7|4813.9|4811.9|4816.7|4814.7|4812.9|4810.9|38
1603738800000|2020-10-26 19:00:00|4814.2|4812.2|4814.2|4812.2|4818.2|4816.2|4813.9|4811.9|64
1603739100000|2020-10-26 19:05:00|4814.4|4812.4|4810.9|4808.9|4815.4|4813.4|4809.2|4807.2|95
1603739400000|2020-10-26 19:10:00|4810.7|4808.7|4809.4|4807.4|4813.4|4811.4|4807.9|4805.9|18
1603739700000|2020-10-26 19:15:00|4809.7|4807.7|4813.9|4811.9|4814.7|4812.7|4809.4|4807.4|66
1603740000000|2020-10-26 19:20:00|4814.2|4812.2|4816.4|4814.4|4818.7|4816.7|4814.2|4812.2|44
1603740300000|2020-10-26 19:25:00|4816.7|4814.7|4818.4|4816.4|4819.2|4817.2|4816.7|4814.7|58
1603740600000|2020-10-26 19:30:00|4818.2|4816.2|4820.4|4818.4|4821.9|4819.9|4813.9|4811.9|192
1603740900000|2020-10-26 19:35:00|4820.7|4818.7|4818.9|4816.9|4821.4|4819.4|4816.7|4814.7|76
1603741200000|2020-10-26 19:40:00|4818.7|4816.7|4818.9|4816.9|4821.4|4819.4|4817.9|4815.9|66
1603741500000|2020-10-26 19:45:00|4818.7|4816.7|4811.9|4809.9|4819.2|4817.2|4811.2|4809.2|199
1603741800000|2020-10-26 19:50:00|4812.4|4810.4|4819.9|4817.9|4819.9|4817.9|4811.2|4809.2|125
1603742100000|2020-10-26 19:55:00|4819.7|4817.7|4824.2|4822.2|4825.2|4823.2|4819.7|4817.7|310
1603742400000|2020-10-26 20:00:00|4824.4|4822.4|4823.4|4821.4|4826.7|4824.7|4823.4|4821.4|83
1603742700000|2020-10-26 20:05:00|4823.7|4821.7|4823.7|4821.7|4824.4|4822.4|4822.7|4820.7|86
1603743000000|2020-10-26 20:10:00|4823.9|4821.9|4823.4|4821.4|4824.2|4822.2|4821.7|4819.7|49
1603743300000|2020-10-26 20:15:00|4823.2|4821.2|4822.4|4820.4|4823.2|4821.2|4822.4|4820.4|9
1603743600000|2020-10-26 20:20:00|4822.7|4820.7|4823.2|4821.2|4823.2|4821.2|4822.4|4820.4|7
1603743900000|2020-10-26 20:25:00|4822.9|4820.9|4823.4|4821.4|4823.7|4821.7|4822.7|4820.7|25
1603744200000|2020-10-26 20:30:00|4823.7|4821.7|4821.7|4819.7|4823.7|4821.7|4821.2|4819.2|20
1603744500000|2020-10-26 20:35:00|4821.4|4819.4|4822.2|4820.2|4822.7|4820.7|4821.2|4819.2|36
1603744800000|2020-10-26 20:40:00|4821.9|4819.9|4821.4|4819.4|4823.2|4821.2|4821.2|4819.2|24
1603745100000|2020-10-26 20:45:00|4821.7|4819.7|4820.9|4818.9|4822.2|4820.2|4819.4|4817.4|20
1603745400000|2020-10-26 20:50:00|4821.2|4819.2|4823.2|4821.2|4823.4|4821.4|4820.9|4818.9|31
1603745700000|2020-10-26 20:55:00|4822.9|4820.9|4820.9|4818.9|4822.9|4820.9|4820.4|4818.4|31
1603746000000|2020-10-26 21:00:00|4821.9|4817.9|4821.4|4817.4|4821.9|4817.9|4821.1|4817.1|0
1603746300000|2020-10-26 21:05:00|4821.5|4817.5|4821.6|4817.6|4821.6|4817.6|4821.5|4817.5|0
1603746600000|2020-10-26 21:10:00|4821.7|4817.7|4821.4|4817.4|4821.7|4817.7|4821.4|4817.4|0
1603746900000|2020-10-26 21:15:00|4821.5|4817.5|4821.8|4817.8|4821.8|4817.8|4821.4|4817.4|0
1603747200000|2020-10-26 21:20:00|4821.6|4817.6|4821.6|4817.6|4821.8|4817.8|4821.5|4817.5|0
1603747500000|2020-10-26 21:25:00|4821.5|4817.5|4821.5|4817.5|4821.6|4817.6|4821.5|4817.5|0
1603747800000|2020-10-26 21:30:00|4821.4|4817.4|4821.2|4817.2|4821.5|4817.5|4821.2|4817.2|0
1603748100000|2020-10-26 21:35:00|4821.1|4817.1|4820.4|4816.4|4821.2|4817.2|4819.8|4815.8|0
1603748400000|2020-10-26 21:40:00|4821.1|4817.1|4821|4817|4821.1|4817.1|4820.5|4816.5|0
1603748700000|2020-10-26 21:45:00|4820.7|4816.7|4820.7|4816.7|4820.9|4816.9|4820.7|4816.7|0
1603749000000|2020-10-26 21:50:00|4820.9|4816.9|4820.9|4816.9|4821|4817|4820.7|4816.7|0
1603749300000|2020-10-26 21:55:00|4821.1|4817.1|4820.9|4816.9|4821.2|4817.2|4820.9|4816.9|0
1603749600000|2020-10-26 22:00:00|4820.8|4816.8|4825|4821|4825.9|4821.9|4820.8|4816.8|0
1603749900000|2020-10-26 22:05:00|4825.1|4821.1|4824|4820|4826.3|4822.3|4824|4820|0
1603750200000|2020-10-26 22:10:00|4824.2|4820.2|4824|4820|4824.6|4820.6|4823.7|4819.7|0
1603750500000|2020-10-26 22:15:00|4824.2|4820.2|4825|4821|4825|4821|4824|4820|0
1603750800000|2020-10-26 22:20:00|4825.2|4821.2|4826|4822|4826.3|4822.3|4825.2|4821.2|0
1603751100000|2020-10-26 22:25:00|4825.9|4821.9|4826|4822|4826.3|4822.3|4825.7|4821.7|0
1603751400000|2020-10-26 22:30:00|4826.1|4822.1|4825.8|4821.8|4826.3|4822.3|4825.2|4821.2|0
1603751700000|2020-10-26 22:35:00|4825.7|4821.7|4825.8|4821.8|4826.1|4822.1|4825.5|4821.5|0
1603752000000|2020-10-26 22:40:00|4825.7|4821.7|4826|4822|4826.3|4822.3|4825.4|4821.4|0
1603752300000|2020-10-26 22:45:00|4826.1|4822.1|4826|4822|4826.3|4822.3|4825.7|4821.7|0
1603752600000|2020-10-26 22:50:00|4825.9|4821.9|4825|4821|4825.9|4821.9|4824|4820|0
1603752900000|2020-10-26 22:55:00|4824.9|4820.9|4824.3|4820.3|4824.9|4820.9|4824|4820|0
1603753200000|2020-10-26 23:00:00|4824.2|4820.2|4824.3|4820.3|4824.7|4820.7|4824|4820|0
1603753500000|2020-10-26 23:05:00|4824.6|4820.6|4823.3|4819.3|4825.3|4821.3|4823.3|4819.3|0
1603753800000|2020-10-26 23:10:00|4823.2|4819.2|4827.2|4823.2|4828.2|4824.2|4822.7|4818.7|0
1603754100000|2020-10-26 23:15:00|4827.3|4823.3|4825.8|4821.8|4827.8|4823.8|4825.2|4821.2|0
1603754400000|2020-10-26 23:20:00|4825.5|4821.5|4825.9|4821.9|4825.9|4821.9|4825.1|4821.1|0
1603754700000|2020-10-26 23:25:00|4826.1|4822.1|4827|4823|4827.2|4823.2|4825.6|4821.6|0
1603755000000|2020-10-26 23:30:00|4827.2|4823.2|4827.2|4823.2|4827.5|4823.5|4826.5|4822.5|0
1603755300000|2020-10-26 23:35:00|4827.3|4823.3|4826.5|4822.5|4827.3|4823.3|4826.2|4822.2|0
1603755600000|2020-10-26 23:40:00|4826.6|4822.6|4823.9|4819.9|4826.7|4822.7|4823.9|4819.9|0
1603755900000|2020-10-26 23:45:00|4824.1|4820.1|4822.4|4818.4|4824.1|4820.1|4817.6|4813.6|0
1603756200000|2020-10-26 23:50:00|4822.3|4818.3|4821.4|4817.4|4822.4|4818.4|4821.4|4817.4|0
1603756500000|2020-10-26 23:55:00|4821.2|4817.2|4819.3|4815.3|4821.2|4817.2|4817.8|4813.8|0
1603756800000|2020-10-27 00:00:00|4819.4|4815.4|4820.9|4816.9|4821.5|4817.5|4816.5|4812.5|0
1603757100000|2020-10-27 00:05:00|4820.8|4816.8|4818|4814|4821.2|4817.2|4817.1|4813.1|0
1603757400000|2020-10-27 00:10:00|4818.2|4814.2|4821.9|4817.9|4823.8|4819.8|4818|4814|0
1603757700000|2020-10-27 00:15:00|4822|4818|4815.8|4812.8|4822.2|4818.4|4814.3|4811.3|0
1603758000000|2020-10-27 00:20:00|4817.1|4814.1|4819.4|4816.4|4820.1|4817.1|4817.1|4814.1|0
1603758300000|2020-10-27 00:25:00|4819.7|4816.7|4821.9|4818.9|4823.4|4820.4|4816.5|4813.5|0
1603758600000|2020-10-27 00:30:00|4822.2|4819.2|4824.1|4821.1|4825.5|4822.5|4820.9|4817.9|0
1603758900000|2020-10-27 00:35:00|4824.3|4821.3|4821.9|4818.9|4825.5|4822.5|4821.2|4818.2|0
1603759200000|2020-10-27 00:40:00|4822.6|4819.6|4821.6|4818.6|4822.7|4819.7|4819.7|4816.7|0
1603759500000|2020-10-27 00:45:00|4822.2|4819.2|4821.5|4818.5|4823.1|4820.1|4821.5|4818.5|0
1603759800000|2020-10-27 00:50:00|4821.6|4818.6|4820.1|4817.1|4822.9|4819.9|4820.1|4817.1|0
1603760100000|2020-10-27 00:55:00|4820.3|4817.3|4823|4820|4823|4820|4818.7|4815.7|0
1603760400000|2020-10-27 01:00:00|4823.1|4820.1|4819.6|4816.6|4823.1|4820.1|4819.2|4816.2|0
1603760700000|2020-10-27 01:05:00|4819.7|4816.7|4821|4818|4821.1|4818.1|4818.2|4815.2|0
1603761000000|2020-10-27 01:10:00|4821.1|4818.1|4821.3|4818.3|4822.8|4819.8|4819.9|4816.9|0
1603761300000|2020-10-27 01:15:00|4821.4|4818.4|4818.4|4815.4|4822.8|4819.8|4818.4|4815.4|0
1603761600000|2020-10-27 01:20:00|4818.5|4815.5|4819.9|4816.9|4821.4|4818.4|4817|4814|0
1603761900000|2020-10-27 01:25:00|4820.5|4817.5|4819.8|4816.8|4822.8|4819.8|4819.8|4816.8|0
1603762200000|2020-10-27 01:30:00|4820.3|4817.3|4812.1|4809.1|4821.2|4818.2|4812.1|4809.1|0
1603762500000|2020-10-27 01:35:00|4811.5|4808.5|4815.6|4812.6|4817.1|4814.1|4810.7|4807.7|0
1603762800000|2020-10-27 01:40:00|4815.9|4812.9|4815.6|4812.6|4817.1|4814.1|4814.1|4811.1|0
1603763100000|2020-10-27 01:45:00|4815.5|4812.5|4817.1|4814.1|4818.4|4815.4|4815.5|4812.5|0
1603763400000|2020-10-27 01:50:00|4817|4814|4817|4814|4817.1|4814.1|4815.4|4812.4|0
1603763700000|2020-10-27 01:55:00|4816.3|4813.3|4812.7|4809.7|4817|4814|4812.6|4809.6|0
1603764000000|2020-10-27 02:00:00|4813.2|4810.2|4812.7|4809.7|4814.2|4811.2|4812.7|4809.7|0
1603764300000|2020-10-27 02:05:00|4813.3|4810.3|4815.5|4812.5|4815.6|4812.6|4812.6|4809.6|0
1603764600000|2020-10-27 02:10:00|4815.6|4812.6|4820|4817|4820.1|4817.1|4814.1|4811.1|0
1603764900000|2020-10-27 02:15:00|4819.9|4816.9|4814.2|4811.2|4820|4817|4812.7|4809.7|0
1603765200000|2020-10-27 02:20:00|4813.9|4810.9|4814.3|4811.3|4814.4|4811.4|4812.7|4809.7|0
1603765500000|2020-10-27 02:25:00|4814.4|4811.4|4812.9|4809.9|4815.9|4812.9|4812.8|4809.8|0
1603765800000|2020-10-27 02:30:00|4812.8|4809.8|4812.9|4809.9|4814.4|4811.4|4812.8|4809.8|0
1603766100000|2020-10-27 02:35:00|4812.8|4809.8|4814.4|4811.4|4815.8|4812.8|4812.7|4809.7|0
1603766400000|2020-10-27 02:40:00|4814.3|4811.3|4815.7|4812.7|4817.2|4814.2|4814.3|4811.3|0
1603766700000|2020-10-27 02:45:00|4815.8|4812.8|4817.1|4814.1|4817.2|4814.2|4815.7|4812.7|0
1603767000000|2020-10-27 02:50:00|4817.2|4814.2|4815.7|4812.7|4817.2|4814.2|4815.7|4812.7|0
1603767300000|2020-10-27 02:55:00|4815.8|4812.8|4814.3|4811.3|4815.8|4812.8|4812.8|4809.8|0
1603767600000|2020-10-27 03:00:00|4813.8|4810.8|4812.7|4809.7|4813.8|4810.8|4812.6|4809.6|0
1603767900000|2020-10-27 03:05:00|4812.6|4809.6|4813.9|4810.9|4813.9|4810.9|4812.5|4809.5|0
1603768200000|2020-10-27 03:10:00|4814|4811|4812.5|4809.5|4814|4811|4812.4|4809.4|0
1603768500000|2020-10-27 03:15:00|4812.4|4809.4|4812.5|4809.5|4813.9|4810.9|4812.4|4809.4|0
1603768800000|2020-10-27 03:20:00|4813|4810|4815.5|4812.5|4815.6|4812.6|4813|4810|0
1603769100000|2020-10-27 03:25:00|4814.1|4811.1|4815.5|4812.5|4817.1|4814.1|4814.1|4811.1|0
1603769400000|2020-10-27 03:30:00|4815.6|4812.6|4815.6|4812.6|4815.6|4812.6|4815.5|4812.5|0
1603769700000|2020-10-27 03:35:00|4815.7|4812.7|4817|4814|4817.1|4814.1|4815.6|4812.6|0
1603770000000|2020-10-27 03:40:00|4816.5|4813.5|4817|4814|4817|4814|4815.6|4812.6|0
1603770300000|2020-10-27 03:45:00|4816.6|4813.6|4816.7|4813.7|4816.7|4813.7|4816.6|4813.6|0
1603770600000|2020-10-27 03:50:00|4816.6|4813.6|4815.3|4812.3|4816.8|4813.8|4815.3|4812.3|0
1603770900000|2020-10-27 03:55:00|4815.2|4812.2|4812.3|4809.3|4815.2|4812.2|4812.3|4809.3|0
1603771200000|2020-10-27 04:00:00|4812.4|4809.4|4813.9|4810.9|4813.9|4810.9|4812.3|4809.3|0
1603771500000|2020-10-27 04:05:00|4813.3|4810.3|4813.9|4810.9|4813.9|4810.9|4812.5|4809.5|0
1603771800000|2020-10-27 04:10:00|4814|4811|4813.9|4810.9|4815.4|4812.4|4813.9|4810.9|0
1603772100000|2020-10-27 04:15:00|4813.4|4810.4|4814|4811|4815.4|4812.4|4812.5|4809.5|0
1603772400000|2020-10-27 04:20:00|4814.2|4811.2|4816.3|4813.3|4816.3|4813.3|4814|4811|0
1603772700000|2020-10-27 04:25:00|4815.8|4812.8|4816.4|4813.4|4816.4|4813.4|4814.9|4811.9|0
1603773000000|2020-10-27 04:30:00|4816.9|4813.9|4819.2|4816.2|4819.2|4816.2|4816.9|4813.9|0
1603773300000|2020-10-27 04:35:00|4818.7|4815.7|4819.2|4816.2|4820.6|4817.6|4817.8|4814.8|0
1603773600000|2020-10-27 04:40:00|4819.7|4816.7|4819.2|4816.2|4820.6|4817.6|4819.1|4816.1|0
1603773900000|2020-10-27 04:45:00|4819.7|4816.7|4821.8|4818.8|4823.3|4820.3|4819.2|4816.2|0
1603774200000|2020-10-27 04:50:00|4821.9|4818.9|4823.3|4820.3|4823.3|4820.3|4821.9|4818.9|0
1603774500000|2020-10-27 04:55:00|4823.2|4820.2|4823.5|4820.5|4824.9|4821.9|4821.9|4818.9|0
1603774800000|2020-10-27 05:00:00|4823.4|4820.4|4822.2|4819.2|4823.6|4820.6|4820.7|4817.7|0
1603775100000|2020-10-27 05:05:00|4822.1|4819.1|4819.2|4816.2|4822.1|4819.1|4819.2|4816.2|0
1603775400000|2020-10-27 05:10:00|4819.3|4816.3|4816.6|4813.6|4820.8|4817.8|4816.6|4813.6|0
1603775700000|2020-10-27 05:15:00|4817.2|4814.2|4818.2|4815.2|4819.6|4816.6|4817.2|4814.2|0
1603776000000|2020-10-27 05:20:00|4818.3|4815.3|4822.6|4819.6|4822.6|4819.6|4818.2|4815.2|0
1603776300000|2020-10-27 05:25:00|4822.1|4819.1|4821.1|4818.1|4822.7|4819.7|4821|4818|0
1603776600000|2020-10-27 05:30:00|4821.2|4818.2|4821.1|4818.1|4824|4821|4821.1|4818.1|0
1603776900000|2020-10-27 05:35:00|4821.2|4818.2|4821.2|4818.2|4821.2|4818.2|4821.1|4818.1|0
1603777200000|2020-10-27 05:40:00|4821.3|4818.3|4821.3|4818.3|4822.7|4819.7|4819.8|4816.8|0
1603777500000|2020-10-27 05:45:00|4821.8|4818.8|4824.2|4821.2|4824.2|4821.2|4821.3|4818.3|0
1603777800000|2020-10-27 05:50:00|4824.1|4821.1|4821.4|4818.4|4824.1|4821.1|4821.3|4818.3|0
1603778100000|2020-10-27 05:55:00|4821.3|4818.3|4823|4820|4823.8|4820.8|4819.9|4816.9|0
1603778400000|2020-10-27 06:00:00|4823.3|4820.3|4825.7|4822.7|4825.9|4822.9|4823|4820|0
1603778700000|2020-10-27 06:05:00|4825.6|4822.6|4827.6|4824.6|4828.8|4825.8|4824.2|4821.2|0
1603779000000|2020-10-27 06:10:00|4827.7|4824.7|4834.6|4831.6|4834.7|4831.7|4827.7|4824.7|0
1603779300000|2020-10-27 06:15:00|4834.5|4831.5|4833|4830|4834.5|4831.5|4830.2|4827.2|0
1603779600000|2020-10-27 06:20:00|4832.8|4829.8|4831.2|4828.2|4832.8|4829.8|4829.7|4826.7|0
1603779900000|2020-10-27 06:25:00|4831.1|4828.1|4820.4|4817.4|4831.1|4828.1|4820.4|4817.4|0
1603780200000|2020-10-27 06:30:00|4820.5|4817.5|4822|4819|4822|4819|4819.7|4816.7|0
1603780500000|2020-10-27 06:35:00|4822.5|4819.5|4823.9|4820.9|4823.9|4820.9|4821.2|4818.2|0
1603780800000|2020-10-27 06:40:00|4823.7|4820.7|4822.4|4819.4|4823.7|4820.7|4821.1|4818.1|0
1603781100000|2020-10-27 06:45:00|4821.9|4818.9|4823.7|4820.7|4823.7|4820.7|4821|4818|0
1603781400000|2020-10-27 06:50:00|4823.6|4820.6|4816.3|4813.3|4823.7|4820.7|4816.2|4813.2|0
1603781700000|2020-10-27 06:55:00|4816.8|4813.8|4830.7|4827.7|4830.7|4827.7|4812.7|4809.7|0
1603782000000|2020-10-27 07:00:00|4830.5|4827.5|4834.2|4832.2|4835.2|4833.2|4825.2|4823.2|712
1603782300000|2020-10-27 07:05:00|4833.9|4831.9|4825.2|4823.2|4833.9|4831.9|4823.7|4821.7|579
1603782600000|2020-10-27 07:10:00|4825.4|4823.4|4822.9|4820.9|4827.7|4825.7|4822.4|4820.4|399
1603782900000|2020-10-27 07:15:00|4822.7|4820.7|4822.9|4820.9|4826.7|4824.7|4820.9|4818.9|239
1603783200000|2020-10-27 07:20:00|4823.2|4821.2|4823.9|4821.9|4824.9|4822.9|4822.2|4820.2|187
1603783500000|2020-10-27 07:25:00|4823.7|4821.7|4819.9|4817.9|4826.4|4824.4|4819.7|4817.7|313
1603783800000|2020-10-27 07:30:00|4819.7|4817.7|4822.4|4820.4|4824.7|4822.7|4818.9|4816.9|200
1603784100000|2020-10-27 07:35:00|4822.2|4820.2|4823.7|4821.7|4824.7|4822.7|4821.9|4819.9|83
1603784400000|2020-10-27 07:40:00|4823.4|4821.4|4824.9|4822.9|4826.4|4824.4|4823.4|4821.4|277
1603784700000|2020-10-27 07:45:00|4825.2|4823.2|4829.9|4827.9|4830.2|4828.2|4824.7|4822.7|309
1603785000000|2020-10-27 07:50:00|4829.7|4827.7|4826.9|4824.9|4829.7|4827.7|4824.2|4822.2|198
1603785300000|2020-10-27 07:55:00|4826.7|4824.7|4821.9|4819.9|4827.2|4825.2|4820.2|4818.2|818
1603785600000|2020-10-27 08:00:00|4821.4|4820.4|4805.2|4804.2|4821.9|4820.9|4798.7|4797.7|3558
1603785900000|2020-10-27 08:05:00|4805.4|4804.4|4802.2|4801.2|4817.7|4816.7|4801.2|4800.2|1284
1603786200000|2020-10-27 08:10:00|4802.4|4801.4|4789.2|4788.2|4803.7|4802.7|4784.7|4783.7|1549
1603786500000|2020-10-27 08:15:00|4790.4|4789.4|4795.4|4794.4|4799.9|4798.9|4789.7|4788.7|1053
1603786800000|2020-10-27 08:20:00|4795.2|4794.2|4784.9|4783.9|4795.2|4794.2|4775.7|4774.7|1636
1603787100000|2020-10-27 08:25:00|4785.2|4784.2|4776.9|4775.9|4786.4|4785.4|4772.4|4771.4|731
1603787400000|2020-10-27 08:30:00|4776.7|4775.7|4778.9|4777.9|4787.9|4786.9|4775.2|4774.2|666
1603787700000|2020-10-27 08:35:00|4779.2|4778.2|4768.9|4767.9|4779.2|4778.2|4768.7|4767.7|923
1603788000000|2020-10-27 08:40:00|4769|4768|4775|4774|4781.8|4780.8|4767.5|4766.5|1040
1603788300000|2020-10-27 08:45:00|4775.3|4774.3|4788|4787|4789.3|4788.3|4772.5|4771.5|899
1603788600000|2020-10-27 08:50:00|4788.3|4787.3|4781.3|4780.3|4793.3|4792.3|4780.3|4779.3|758
1603788900000|2020-10-27 08:55:00|4781|4780|4780.5|4779.5|4786.5|4785.5|4778.8|4777.8|694
1603789200000|2020-10-27 09:00:00|4780.8|4779.8|4776.3|4775.3|4780.8|4779.8|4772.5|4771.5|531
1603789500000|2020-10-27 09:05:00|4776.8|4775.8|4745.8|4744.8|4776.8|4775.8|4745.8|4744.8|1905
1603789800000|2020-10-27 09:10:00|4746|4745|4748.8|4747.8|4751|4750|4740.3|4739.3|1311
1603790100000|2020-10-27 09:15:00|4748.5|4747.5|4741.8|4740.8|4748.8|4747.8|4739.8|4738.8|1015
1603790400000|2020-10-27 09:20:00|4742|4741|4743.5|4742.5|4750|4749|4739.3|4738.3|1071
1603790700000|2020-10-27 09:25:00|4743.3|4742.3|4752.5|4751.5|4755.8|4754.8|4743|4742|929
1603791000000|2020-10-27 09:30:00|4752.8|4751.8|4755.5|4754.5|4758.8|4757.8|4747.8|4746.8|787
1603791300000|2020-10-27 09:35:00|4755.8|4754.8|4755.8|4754.8|4756.3|4755.3|4751|4750|625
1603791600000|2020-10-27 09:40:00|4756|4755|4745.5|4744.5|4756.3|4755.3|4745.3|4744.3|805
1603791900000|2020-10-27 09:45:00|4745.8|4744.8|4746.3|4745.3|4750.3|4749.3|4743.3|4742.3|404
1603792200000|2020-10-27 09:50:00|4746.5|4745.5|4747|4746|4749|4748|4743.3|4742.3|591
1603792500000|2020-10-27 09:55:00|4747.3|4746.3|4748.3|4747.3|4748.3|4747.3|4740.5|4739.5|650
1603792800000|2020-10-27 10:00:00|4748.5|4747.5|4755.5|4754.5|4757.3|4756.3|4748.3|4747.3|665
1603793100000|2020-10-27 10:05:00|4755.3|4754.3|4759.8|4758.8|4761.5|4760.5|4755|4754|482
1603793400000|2020-10-27 10:10:00|4760|4759|4763.5|4762.5|4765.8|4764.8|4759.3|4758.3|758
1603793700000|2020-10-27 10:15:00|4763.8|4762.8|4767.8|4766.8|4768.3|4767.3|4761.8|4760.8|566
1603794000000|2020-10-27 10:20:00|4768|4767|4762.5|4761.5|4771|4770|4760.3|4759.3|483
1603794300000|2020-10-27 10:25:00|4762.3|4761.3|4759.8|4758.8|4764.5|4763.5|4759.8|4758.8|295
1603794600000|2020-10-27 10:30:00|4760|4759|4767.3|4766.3|4769.5|4768.5|4759.3|4758.3|349
1603794900000|2020-10-27 10:35:00|4767.5|4766.5|4763.5|4762.5|4768.5|4767.5|4763.5|4762.5|378
1603795200000|2020-10-27 10:40:00|4763.8|4762.8|4769.5|4768.5|4772.3|4771.3|4761.8|4760.8|535
1603795500000|2020-10-27 10:45:00|4769.8|4768.8|4765.5|4764.5|4770.3|4769.3|4762.5|4761.5|737
1603795800000|2020-10-27 10:50:00|4765.8|4764.8|4770.8|4769.8|4771|4770|4765.3|4764.3|406
1603796100000|2020-10-27 10:55:00|4771.3|4770.3|4782|4781|4782.8|4781.8|4769.3|4768.3|834
1603796400000|2020-10-27 11:00:00|4782.3|4781.3|4775.8|4774.8|4785.3|4784.3|4775.3|4774.3|609
1603796700000|2020-10-27 11:05:00|4776|4775|4777.5|4776.5|4779.8|4778.8|4775|4774|408
1603797000000|2020-10-27 11:10:00|4777.8|4776.8|4781.8|4780.8|4784.3|4783.3|4777.8|4776.8|695
1603797300000|2020-10-27 11:15:00|4782|4781|4786.3|4785.3|4786.3|4785.3|4778.5|4777.5|431
1603797600000|2020-10-27 11:20:00|4786|4785|4780|4779|4786.8|4785.8|4779.3|4778.3|416
1603797900000|2020-10-27 11:25:00|4780.3|4779.3|4783.8|4782.8|4786.5|4785.5|4779.5|4778.5|551
1603798200000|2020-10-27 11:30:00|4783.5|4782.5|4788.3|4787.3|4788.3|4787.3|4783.3|4782.3|660
1603798500000|2020-10-27 11:35:00|4788|4787|4786.8|4785.8|4789.5|4788.5|4785|4784|523
1603798800000|2020-10-27 11:40:00|4787|4786|4789.3|4788.3|4789.8|4788.8|4786.3|4785.3|272
1603799100000|2020-10-27 11:45:00|4789.8|4788.8|4789.3|4788.3|4791.3|4790.3|4787.8|4786.8|368
1603799400000|2020-10-27 11:50:00|4789.5|4788.5|4791.3|4790.3|4794|4793|4789|4788|382
1603799700000|2020-10-27 11:55:00|4791|4790|4785.5|4784.5|4791.5|4790.5|4784.5|4783.5|262
1603800000000|2020-10-27 12:00:00|4785.8|4784.8|4786.8|4785.8|4788|4787|4784.3|4783.3|310
1603800300000|2020-10-27 12:05:00|4787|4786|4785.8|4784.8|4789.3|4788.3|4783.8|4782.8|228
1603800600000|2020-10-27 12:10:00|4786|4785|4781.3|4780.3|4786.3|4785.3|4778.8|4777.8|204
1603800900000|2020-10-27 12:15:00|4781|4780|4781.3|4780.3|4783.8|4782.8|4779.3|4778.3|257
1603801200000|2020-10-27 12:20:00|4781.5|4780.5|4778.3|4777.3|4781.8|4780.8|4778.3|4777.3|220
1603801500000|2020-10-27 12:25:00|4778.8|4777.8|4780|4779|4781.8|4780.8|4777|4776|266
1603801800000|2020-10-27 12:30:00|4780.3|4779.3|4780.3|4779.3|4782.8|4781.8|4778|4777|336
1603802100000|2020-10-27 12:35:00|4779.8|4778.8|4777.8|4776.8|4780.8|4779.8|4777.3|4776.3|193
1603802400000|2020-10-27 12:40:00|4777.5|4776.5|4776|4775|4779.2|4778.2|4775|4774|225
1603802700000|2020-10-27 12:45:00|4776.2|4775.2|4775|4774|4778.2|4777.2|4774.5|4773.5|221
1603803000000|2020-10-27 12:50:00|4775.5|4774.5|4766.5|4765.5|4776|4775|4766.2|4765.2|403
1603803300000|2020-10-27 12:55:00|4766.7|4765.7|4767|4766|4767.5|4766.5|4763.5|4762.5|323
1603803600000|2020-10-27 13:00:00|4766.7|4765.7|4762.5|4761.5|4767.5|4766.5|4761.5|4760.5|298
1603803900000|2020-10-27 13:05:00|4762.2|4761.2|4765.5|4764.5|4766.7|4765.7|4761|4760|455
1603804200000|2020-10-27 13:10:00|4765.7|4764.7|4763|4762|4768|4767|4763|4762|331
1603804500000|2020-10-27 13:15:00|4763.2|4762.2|4760.7|4759.7|4763.5|4762.5|4757|4756|259
1603804800000|2020-10-27 13:20:00|4761|4760|4765.5|4764.5|4765.7|4764.7|4759|4758|348
1603805100000|2020-10-27 13:25:00|4765.2|4764.2|4759.2|4758.2|4765.2|4764.2|4759|4758|313
1603805400000|2020-10-27 13:30:00|4759.5|4758.5|4757.2|4756.2|4761.7|4760.7|4754.7|4753.7|758
1603805700000|2020-10-27 13:35:00|4757|4756|4758.2|4757.2|4766.7|4765.7|4756|4755|758
1603806000000|2020-10-27 13:40:00|4758.5|4757.5|4759.7|4758.7|4760|4759|4752|4751|802
1603806300000|2020-10-27 13:45:00|4759.5|4758.5|4752.5|4751.5|4762|4761|4750.5|4749.5|564
1603806600000|2020-10-27 13:50:00|4752.7|4751.7|4760|4759|4760|4759|4751.5|4750.5|642
1603806900000|2020-10-27 13:55:00|4760.2|4759.2|4760|4759|4761.5|4760.5|4756|4755|372
1603807200000|2020-10-27 14:00:00|4760.2|4759.2|4756.2|4755.2|4762|4761|4755.5|4754.5|456
1603807500000|2020-10-27 14:05:00|4756|4755|4757.7|4756.7|4764.5|4763.5|4753.5|4752.5|423
1603807800000|2020-10-27 14:10:00|4758|4757|4753|4752|4759.5|4758.5|4752|4751|496
1603808100000|2020-10-27 14:15:00|4752.7|4751.7|4744.5|4743.5|4754|4753|4744.5|4743.5|522
1603808400000|2020-10-27 14:20:00|4744.2|4743.2|4742.5|4741.5|4746|4745|4742|4741|463
1603808700000|2020-10-27 14:25:00|4742.7|4741.7|4738.2|4737.2|4745|4744|4736.5|4735.5|625
1603809000000|2020-10-27 14:30:00|4738.5|4737.5|4743.5|4742.5|4744|4743|4735.7|4734.7|616
1603809300000|2020-10-27 14:35:00|4743.2|4742.2|4745.2|4744.2|4746.2|4745.2|4741.2|4740.2|529
1603809600000|2020-10-27 14:40:00|4745|4744|4742.7|4741.7|4747|4746|4738|4737|936
1603809900000|2020-10-27 14:45:00|4742.5|4741.5|4745.5|4744.5|4749|4748|4738|4737|635
1603810200000|2020-10-27 14:50:00|4745.7|4744.7|4743.5|4742.5|4748|4747|4737.5|4736.5|888
1603810500000|2020-10-27 14:55:00|4743.7|4742.7|4733|4732|4744.5|4743.5|4732.5|4731.5|908
1603810800000|2020-10-27 15:00:00|4732.7|4731.7|4735|4734|4736.2|4735.2|4726.2|4725.2|911
1603811100000|2020-10-27 15:05:00|4735.2|4734.2|4735|4734|4737|4736|4732|4731|898
1603811400000|2020-10-27 15:10:00|4735.4|4734.4|4733.6|4732.6|4739.1|4738.1|4733.4|4732.4|517
1603811700000|2020-10-27 15:15:00|4733.9|4732.9|4726.4|4725.4|4735.6|4734.6|4725.6|4724.6|730
1603812000000|2020-10-27 15:20:00|4726.1|4725.1|4728.9|4727.9|4729.9|4728.9|4723.9|4722.9|868
1603812300000|2020-10-27 15:25:00|4728.6|4727.6|4726.4|4725.4|4735.6|4734.6|4723.9|4722.9|884
1603812600000|2020-10-27 15:30:00|4726.9|4725.9|4726.9|4725.9|4727.4|4726.4|4723.1|4722.1|986
1603812900000|2020-10-27 15:35:00|4727.1|4726.1|4729.4|4728.4|4732.9|4731.9|4724.6|4723.6|1469
1603813200000|2020-10-27 15:40:00|4729.6|4728.6|4729.9|4728.9|4732.4|4731.4|4723.9|4722.9|981
1603813500000|2020-10-27 15:45:00|4729.6|4728.6|4736.9|4735.9|4737.1|4736.1|4729.4|4728.4|654
1603813800000|2020-10-27 15:50:00|4736.6|4735.6|4737.1|4736.1|4738.4|4737.4|4734.4|4733.4|484
1603814100000|2020-10-27 15:55:00|4736.9|4735.9|4742.6|4741.6|4743.1|4742.1|4735.1|4734.1|597
1603814400000|2020-10-27 16:00:00|4742.9|4741.9|4739.4|4738.4|4743.4|4742.4|4736.1|4735.1|939
1603814700000|2020-10-27 16:05:00|4739.6|4738.6|4740.4|4739.4|4741.9|4740.9|4736.9|4735.9|679
1603815000000|2020-10-27 16:10:00|4740.6|4739.6|4732.4|4731.4|4741.4|4740.4|4732.4|4731.4|616
1603815300000|2020-10-27 16:15:00|4732.6|4731.6|4740.1|4739.1|4740.4|4739.4|4732.6|4731.6|645
1603815600000|2020-10-27 16:20:00|4740.4|4739.4|4746.4|4745.4|4747.9|4746.9|4739.9|4738.9|1036
1603815900000|2020-10-27 16:25:00|4745.9|4744.9|4740.6|4739.6|4749.9|4748.9|4740.4|4739.4|1300
1603816200000|2020-10-27 16:30:00|4741.4|4739.4|4731.1|4729.1|4741.4|4739.4|4731.1|4729.1|3067
1603816500000|2020-10-27 16:35:00|4731.4|4729.4|4733.6|4731.6|4734.6|4732.6|4728.4|4726.4|1807
1603816800000|2020-10-27 16:40:00|4734.1|4732.1|4723.6|4721.6|4734.1|4732.1|4722.9|4720.9|444
1603817100000|2020-10-27 16:45:00|4723.9|4721.9|4723.9|4721.9|4725.1|4723.1|4722.4|4720.4|204
1603817400000|2020-10-27 16:50:00|4724.4|4722.4|4721.4|4719.4|4724.4|4722.4|4719.9|4717.9|466
1603817700000|2020-10-27 16:55:00|4720.9|4718.9|4718.4|4716.4|4721.1|4719.1|4712.9|4710.9|755
1603818000000|2020-10-27 17:00:00|4718.6|4716.6|4719.4|4717.4|4719.9|4717.9|4717.9|4715.9|187
1603818300000|2020-10-27 17:05:00|4719.6|4717.6|4718.4|4716.4|4720.6|4718.6|4717.9|4715.9|208
1603818600000|2020-10-27 17:10:00|4718.9|4716.9|4719.4|4717.4|4720.1|4718.1|4716.9|4714.9|422
1603818900000|2020-10-27 17:15:00|4719.6|4717.6|4720.6|4718.6|4722.9|4720.9|4719.4|4717.4|211
1603819200000|2020-10-27 17:20:00|4720.9|4718.9|4724.1|4722.1|4724.6|4722.6|4716.1|4714.1|159
1603819500000|2020-10-27 17:25:00|4723.9|4721.9|4724.4|4722.4|4724.9|4722.9|4719.4|4717.4|206
1603819800000|2020-10-27 17:30:00|4724.1|4722.1|4727.9|4725.9|4729.9|4727.9|4723.9|4721.9|98
1603820100000|2020-10-27 17:35:00|4728.1|4726.1|4727.4|4725.4|4728.6|4726.6|4726.4|4724.4|134
1603820400000|2020-10-27 17:40:00|4726.9|4724.9|4724.9|4722.9|4728.1|4726.1|4724.9|4722.9|80
1603820700000|2020-10-27 17:45:00|4725.1|4723.1|4727.9|4725.9|4728.1|4726.1|4724.1|4722.1|96
1603821000000|2020-10-27 17:50:00|4727.6|4725.6|4726.1|4724.1|4729.4|4727.4|4724.6|4722.6|203
1603821300000|2020-10-27 17:55:00|4726.4|4724.4|4723.6|4721.6|4726.9|4724.9|4723.1|4721.1|64
1603821600000|2020-10-27 18:00:00|4723.4|4721.4|4721.9|4719.9|4725.9|4723.9|4721.6|4719.6|102
1603821900000|2020-10-27 18:05:00|4722.1|4720.1|4720.9|4718.9|4723.1|4721.1|4719.9|4717.9|68
1603822200000|2020-10-27 18:10:00|4721.1|4719.1|4716.9|4714.9|4721.1|4719.1|4716.1|4714.1|169
1603822500000|2020-10-27 18:15:00|4717.1|4715.1|4707.4|4705.4|4717.1|4715.1|4706.9|4704.9|206
1603822800000|2020-10-27 18:20:00|4707.1|4705.1|4708.6|4706.6|4710.1|4708.1|4706.6|4704.6|98
1603823100000|2020-10-27 18:25:00|4708.9|4706.9|4707.6|4705.6|4709.6|4707.6|4706.9|4704.9|84
1603823400000|2020-10-27 18:30:00|4707.9|4705.9|4706.1|4704.1|4709.4|4707.4|4705.4|4703.4|138
1603823700000|2020-10-27 18:35:00|4706.4|4704.4|4706.6|4704.6|4709.4|4707.4|4706.1|4704.1|180
1603824000000|2020-10-27 18:40:00|4706.1|4704.1|4705.4|4703.4|4708.4|4706.4|4704.6|4702.6|126
1603824300000|2020-10-27 18:45:00|4705.1|4703.1|4706.1|4704.1|4707.6|4705.6|4700.6|4698.6|168
1603824600000|2020-10-27 18:50:00|4705.9|4703.9|4706.4|4704.4|4706.9|4704.9|4703.1|4701.1|92
1603824900000|2020-10-27 18:55:00|4705.4|4703.4|4710.4|4708.4|4710.6|4708.6|4703.4|4701.4|85
1603825200000|2020-10-27 19:00:00|4710.1|4708.1|4709.9|4707.9|4712.9|4710.9|4708.9|4706.9|188
1603825500000|2020-10-27 19:05:00|4709.6|4707.6|4704.4|4702.4|4711.4|4709.4|4704.1|4702.1|170
1603825800000|2020-10-27 19:10:00|4704.6|4702.6|4705.1|4703.1|4706.4|4704.4|4703.9|4701.9|62
1603826100000|2020-10-27 19:15:00|4704.9|4702.9|4705.4|4703.4|4705.6|4703.6|4702.9|4700.9|56
1603826400000|2020-10-27 19:20:00|4705.1|4703.1|4709.4|4707.4|4710.1|4708.1|4704.6|4702.6|37
1603826700000|2020-10-27 19:25:00|4709.6|4707.6|4709.1|4707.1|4711.4|4709.4|4707.9|4705.9|92
1603827000000|2020-10-27 19:30:00|4709.4|4707.4|4709.1|4707.1|4710.9|4708.9|4708.1|4706.1|70
1603827300000|2020-10-27 19:35:00|4708.9|4706.9|4711.4|4709.4|4711.4|4709.4|4708.6|4706.6|77
1603827600000|2020-10-27 19:40:00|4711.1|4709.1|4711.1|4709.1|4713.9|4711.9|4710.9|4708.9|74
1603827900000|2020-10-27 19:45:00|4711.4|4709.4|4706.6|4704.6|4712.4|4710.4|4706.4|4704.4|204
1603828200000|2020-10-27 19:50:00|4706.4|4704.4|4710.4|4708.4|4710.4|4708.4|4703.4|4701.4|256
1603828500000|2020-10-27 19:55:00|4710.1|4708.1|4709.6|4707.6|4711.4|4709.4|4704.1|4702.1|340
1603828800000|2020-10-27 20:00:00|4709.9|4707.9|4707.6|4705.6|4710.9|4708.9|4707.1|4705.1|85
1603829100000|2020-10-27 20:05:00|4707.9|4705.9|4703.1|4701.1|4707.9|4705.9|4703.1|4701.1|28
1603829400000|2020-10-27 20:10:00|4702.9|4700.9|4703.1|4701.1|4705.6|4703.6|4701.6|4699.6|81
1603829700000|2020-10-27 20:15:00|4703.4|4701.4|4705.9|4703.9|4706.1|4704.1|4703.1|4701.1|31
1603830000000|2020-10-27 20:20:00|4705.6|4703.6|4707.1|4705.1|4707.6|4705.6|4705.6|4703.6|18
1603830300000|2020-10-27 20:25:00|4706.9|4704.9|4705.4|4703.4|4706.9|4704.9|4705.4|4703.4|0
1603830600000|2020-10-27 20:30:00|4705.1|4703.1|4698.4|4696.4|4705.1|4703.1|4698.1|4696.1|104
1603830900000|2020-10-27 20:35:00|4698.1|4696.1|4694.4|4692.4|4698.4|4696.4|4694.4|4692.4|110
1603831200000|2020-10-27 20:40:00|4694.1|4692.1|4686.6|4684.6|4695.1|4693.1|4685.9|4683.9|136
1603831500000|2020-10-27 20:45:00|4686.4|4684.4|4681.9|4679.9|4686.4|4684.4|4681.4|4679.4|93
1603831800000|2020-10-27 20:50:00|4682.1|4680.1|4685.1|4683.1|4685.6|4683.6|4681.4|4679.4|87
1603832100000|2020-10-27 20:55:00|4685.4|4683.4|4682.1|4680.1|4687.4|4685.4|4682.1|4680.1|103
1603832400000|2020-10-27 21:00:00|4683.4|4679.4|4684.2|4680.2|4684.7|4680.7|4683.4|4679.4|0
1603832700000|2020-10-27 21:05:00|4684.3|4680.3|4683.4|4679.4|4684.6|4680.6|4683.4|4679.4|0
1603833000000|2020-10-27 21:10:00|4683.3|4679.3|4681.3|4677.3|4683.3|4679.3|4680.5|4676.5|0
1603833300000|2020-10-27 21:15:00|4681.1|4677.1|4679.1|4675.1|4681.1|4677.1|4678.7|4674.7|0
1603833600000|2020-10-27 21:20:00|4678.8|4674.8|4677.8|4673.8|4679.2|4675.2|4677.8|4673.8|0
1603833900000|2020-10-27 21:25:00|4677.9|4673.9|4678.3|4674.3|4678.6|4674.6|4676.6|4672.6|0
1603834200000|2020-10-27 21:30:00|4678.4|4674.4|4678.6|4674.6|4678.9|4674.9|4678.3|4674.3|0
1603834500000|2020-10-27 21:35:00|4678.5|4674.5|4679.1|4675.1|4679.1|4675.1|4678.1|4674.1|0
1603834800000|2020-10-27 21:40:00|4678.9|4674.9|4680.6|4676.6|4680.8|4676.8|4678.5|4674.5|0
1603835100000|2020-10-27 21:45:00|4680.5|4676.5|4680.8|4676.8|4680.8|4676.8|4680.5|4676.5|0
1603835400000|2020-10-27 21:50:00|4680.9|4676.9|4683.8|4679.8|4683.8|4679.8|4680.6|4676.6|0
1603835700000|2020-10-27 21:55:00|4684.2|4680.2|4684.3|4680.3|4687.4|4683.4|4684.1|4680.1|0
1603836000000|2020-10-27 22:00:00|4684.4|4680.4|4679.1|4675.1|4684.8|4680.8|4678.8|4674.8|0
1603836300000|2020-10-27 22:05:00|4679.2|4675.2|4672.8|4668.8|4679.5|4675.5|4672.8|4668.8|0
1603836600000|2020-10-27 22:10:00|4673|4669|4668.3|4664.3|4673.7|4669.7|4667.2|4663.2|0
1603836900000|2020-10-27 22:15:00|4668|4664|4666.4|4662.4|4670.2|4666.2|4665.9|4661.9|0
1603837200000|2020-10-27 22:20:00|4666.7|4662.7|4667.1|4663.1|4668.8|4664.8|4666.4|4662.4|0
1603837500000|2020-10-27 22:25:00|4667|4663|4667|4663|4668.2|4664.2|4666.2|4662.2|0
1603837800000|2020-10-27 22:30:00|4667.1|4663.1|4668|4664|4668.6|4664.6|4666.2|4662.2|0
1603838100000|2020-10-27 22:35:00|4667.9|4663.9|4668.9|4664.9|4670.1|4666.1|4667.9|4663.9|0
1603838400000|2020-10-27 22:40:00|4669|4665|4668.5|4664.5|4669.7|4665.7|4668.2|4664.2|0
1603838700000|2020-10-27 22:45:00|4668.3|4664.3|4668.2|4664.2|4669.3|4665.3|4668.2|4664.2|0
1603839000000|2020-10-27 22:50:00|4668.5|4664.5|4667.7|4663.7|4668.5|4664.5|4666.9|4662.9|0
1603839300000|2020-10-27 22:55:00|4667.8|4663.8|4668.5|4664.5|4669.6|4665.6|4667.7|4663.7|0
1603839600000|2020-10-27 23:00:00|4668.6|4664.6|4671|4667|4671.2|4667.2|4668.6|4664.6|0
1603839900000|2020-10-27 23:05:00|4671.3|4667.3|4670.9|4666.9|4671.7|4667.7|4670.6|4666.6|0
1603840200000|2020-10-27 23:10:00|4671|4667|4671.3|4667.3|4671.9|4667.9|4670.6|4666.6|0
1603840500000|2020-10-27 23:15:00|4671.4|4667.4|4671.6|4667.6|4672|4668|4671.4|4667.4|0
1603840800000|2020-10-27 23:20:00|4671.9|4667.9|4672.5|4668.5|4673.5|4669.5|4671.6|4667.6|0
1603841100000|2020-10-27 23:25:00|4672.6|4668.6|4672.9|4668.9|4673.3|4669.3|4672.5|4668.5|0
1603841400000|2020-10-27 23:30:00|4672.6|4668.6|4672.9|4668.9|4673.5|4669.5|4672.6|4668.6|0
1603841700000|2020-10-27 23:35:00|4672.8|4668.8|4674.2|4670.2|4674.2|4670.2|4672.6|4668.6|0
1603842000000|2020-10-27 23:40:00|4674.1|4670.1|4673.8|4669.8|4674.6|4670.6|4673.5|4669.5|0
1603842300000|2020-10-27 23:45:00|4673.7|4669.7|4673.5|4669.5|4673.7|4669.7|4672.5|4668.5|0
1603842600000|2020-10-27 23:50:00|4673.6|4669.6|4674.5|4670.5|4674.5|4670.5|4673.2|4669.2|0
1603842900000|2020-10-27 23:55:00|4674.4|4670.4|4675.7|4671.7|4677.1|4673.1|4674.2|4670.2|0
1603843200000|2020-10-28 00:00:00|4675.8|4671.8|4676.7|4672.7|4677.1|4673.1|4674.8|4670.8|0
1603843500000|2020-10-28 00:05:00|4676.4|4672.4|4674.1|4670.1|4677.2|4673.2|4671.9|4667.9|0
1603843800000|2020-10-28 00:10:00|4674.2|4670.2|4680.5|4676.5|4680.8|4676.8|4674.2|4670.2|0
1603844100000|2020-10-28 00:15:00|4680.6|4676.6|4682.6|4679.6|4688.8|4685.8|4680.2|4676.2|0
1603844400000|2020-10-28 00:20:00|4682.1|4679.1|4682.7|4679.7|4682.8|4679.8|4677|4674|0
1603844700000|2020-10-28 00:25:00|4682.8|4679.8|4684.5|4681.5|4685.9|4682.9|4682.7|4679.7|0
1603845000000|2020-10-28 00:30:00|4684|4681|4681.6|4678.6|4684|4681|4681.6|4678.6|0
1603845300000|2020-10-28 00:35:00|4681.5|4678.5|4677.2|4674.2|4681.5|4678.5|4675.8|4672.8|0
1603845600000|2020-10-28 00:40:00|4677.3|4674.3|4677.3|4674.3|4677.3|4674.3|4675.8|4672.8|0
1603845900000|2020-10-28 00:45:00|4677.2|4674.2|4679.5|4676.5|4679.5|4676.5|4675.8|4672.8|0
1603846200000|2020-10-28 00:50:00|4679.7|4676.7|4680|4677|4681.5|4678.5|4678.5|4675.5|0
1603846500000|2020-10-28 00:55:00|4680.1|4677.1|4678.5|4675.5|4680.1|4677.1|4675.7|4672.7|0
1603846800000|2020-10-28 01:00:00|4679|4676|4681.3|4678.3|4681.4|4678.4|4679|4676|0
1603847100000|2020-10-28 01:05:00|4681.4|4678.4|4681.4|4678.4|4681.4|4678.4|4681.4|4678.4|0
1603847400000|2020-10-28 01:10:00|4681.3|4678.3|4684.4|4681.4|4684.4|4681.4|4681.2|4678.2|0
1603847700000|2020-10-28 01:15:00|4684.5|4681.5|4684.4|4681.4|4685.2|4682.2|4682.9|4679.9|0
1603848000000|2020-10-28 01:20:00|4684.5|4681.5|4681.1|4678.1|4684.5|4681.5|4679.7|4676.7|0
1603848300000|2020-10-28 01:25:00|4680.8|4677.8|4678|4675|4681.1|4678.1|4678|4675|0
1603848600000|2020-10-28 01:30:00|4677.9|4674.9|4679.5|4676.5|4683.7|4680.7|4676.6|4673.6|0
1603848900000|2020-10-28 01:35:00|4679.4|4676.4|4677.5|4674.5|4682.4|4679.4|4676.8|4673.8|0
1603849200000|2020-10-28 01:40:00|4677.8|4674.8|4678.3|4675.3|4681.2|4678.2|4676.8|4673.8|0
1603849500000|2020-10-28 01:45:00|4678.8|4675.8|4678.1|4675.1|4681.1|4678.1|4676.7|4673.7|0
1603849800000|2020-10-28 01:50:00|4677.8|4674.8|4672.6|4669.6|4678.1|4675.1|4672.6|4669.6|0
1603850100000|2020-10-28 01:55:00|4672.7|4669.7|4672.6|4669.6|4674.1|4671.1|4672.6|4669.6|0
1603850400000|2020-10-28 02:00:00|4672.7|4669.7|4669.8|4666.8|4672.7|4669.7|4668.4|4665.4|0
1603850700000|2020-10-28 02:05:00|4669.9|4666.9|4665.3|4662.3|4669.9|4666.9|4665.3|4662.3|0
1603851000000|2020-10-28 02:10:00|4665.2|4662.2|4666.7|4663.7|4668.1|4665.1|4663.8|4660.8|0
1603851300000|2020-10-28 02:15:00|4667.2|4664.2|4663.6|4660.6|4668.1|4665.1|4662.2|4659.2|0
1603851600000|2020-10-28 02:20:00|4663|4660|4667|4664|4667|4664|4662.2|4659.2|0
1603851900000|2020-10-28 02:25:00|4665.6|4662.6|4667.1|4664.1|4667.1|4664.1|4665.5|4662.5|0
1603852200000|2020-10-28 02:30:00|4666.6|4663.6|4665.8|4662.8|4668.5|4665.5|4665.7|4662.7|0
1603852500000|2020-10-28 02:35:00|4665.7|4662.7|4668.8|4665.8|4670.2|4667.2|4665.7|4662.7|0
1603852800000|2020-10-28 02:40:00|4668.9|4665.9|4667.6|4664.6|4669|4666|4667.6|4664.6|0
1603853100000|2020-10-28 02:45:00|4667.7|4664.7|4667.9|4664.9|4669.3|4666.3|4666.2|4663.2|0
1603853400000|2020-10-28 02:50:00|4667.8|4664.8|4668|4665|4668|4665|4666.4|4663.4|0
1603853700000|2020-10-28 02:55:00|4669.4|4666.4|4669.8|4666.8|4669.9|4666.9|4669.4|4666.4|0
1603854000000|2020-10-28 03:00:00|4670.4|4667.4|4668.4|4665.4|4671.3|4668.3|4668.4|4665.4|0
1603854300000|2020-10-28 03:05:00|4668.3|4665.3|4669.8|4666.8|4671.2|4668.2|4668.3|4665.3|0
1603854600000|2020-10-28 03:10:00|4670.7|4667.7|4669.3|4666.3|4672.2|4669.2|4669.3|4666.3|0
1603854900000|2020-10-28 03:15:00|4669.4|4666.4|4670.3|4667.3|4670.4|4667.4|4668.9|4665.9|0
1603855200000|2020-10-28 03:20:00|4670.4|4667.4|4670.1|4667.1|4670.4|4667.4|4670.1|4667.1|0
1603855500000|2020-10-28 03:25:00|4669.6|4666.6|4670|4667|4670|4667|4668.6|4665.6|0
1603855800000|2020-10-28 03:30:00|4669.9|4666.9|4669.9|4666.9|4670|4667|4668.5|4665.5|0
1603856100000|2020-10-28 03:35:00|4669.8|4666.8|4669.8|4666.8|4669.9|4666.9|4668.4|4665.4|0
1603856400000|2020-10-28 03:40:00|4669.6|4666.6|4668.5|4665.5|4669.6|4666.6|4667|4664|0
1603856700000|2020-10-28 03:45:00|4668.6|4665.6|4667.2|4664.2|4668.6|4665.6|4667.1|4664.1|0
1603857000000|2020-10-28 03:50:00|4667.1|4664.1|4667.3|4664.3|4668.6|4665.6|4667.1|4664.1|0
1603857300000|2020-10-28 03:55:00|4667.8|4664.8|4668.7|4665.7|4668.7|4665.7|4667.8|4664.8|0
1603857600000|2020-10-28 04:00:00|4669.3|4666.3|4668.7|4665.7|4670.1|4667.1|4668.7|4665.7|0
1603857900000|2020-10-28 04:05:00|4669.2|4666.2|4670.1|4667.1|4670.1|4667.1|4668.7|4665.7|0
1603858200000|2020-10-28 04:10:00|4670|4667|4668.5|4665.5|4670|4667|4667.2|4664.2|0
1603858500000|2020-10-28 04:15:00|4668|4665|4667|4664|4668.5|4665.5|4667|4664|0
1603858800000|2020-10-28 04:20:00|4667.1|4664.1|4670|4667|4670.1|4667.1|4667.1|4664.1|0
1603859100000|2020-10-28 04:25:00|4670.1|4667.1|4670|4667|4670.1|4667.1|4667.2|4664.2|0
1603859400000|2020-10-28 04:30:00|4669.5|4666.5|4668.6|4665.6|4670|4667|4667.2|4664.2|0
1603859700000|2020-10-28 04:35:00|4668.7|4665.7|4668.5|4665.5|4668.8|4665.8|4668.5|4665.5|0
1603860000000|2020-10-28 04:40:00|4668.4|4665.4|4668.4|4665.4|4669.9|4666.9|4668.4|4665.4|0
1603860300000|2020-10-28 04:45:00|4668.5|4665.5|4668.5|4665.5|4669.9|4666.9|4668.4|4665.4|0
1603860600000|2020-10-28 04:50:00|4669|4666|4669.9|4666.9|4669.9|4666.9|4668.4|4665.4|0
1603860900000|2020-10-28 04:55:00|4669.4|4666.4|4670|4667|4670|4667|4668.5|4665.5|0
1603861200000|2020-10-28 05:00:00|4670.1|4667.1|4670.1|4667.1|4670.1|4667.1|4669.9|4666.9|0
1603861500000|2020-10-28 05:05:00|4670|4667|4668.9|4665.9|4670.3|4667.3|4668.8|4665.8|0
1603861800000|2020-10-28 05:10:00|4668.8|4665.8|4670.3|4667.3|4671.7|4668.7|4668.8|4665.8|0
1603862100000|2020-10-28 05:15:00|4670.4|4667.4|4672|4669|4672.1|4669.1|4670.4|4667.4|0
1603862400000|2020-10-28 05:20:00|4672.1|4669.1|4675.1|4672.1|4675.2|4672.2|4672|4669|0
1603862700000|2020-10-28 05:25:00|4675.2|4672.2|4675.1|4672.1|4676.5|4673.5|4675.1|4672.1|0
1603863000000|2020-10-28 05:30:00|4675.2|4672.2|4675.2|4672.2|4676.6|4673.6|4673.7|4670.7|0
1603863300000|2020-10-28 05:35:00|4675.1|4672.1|4673.8|4670.8|4675.2|4672.2|4673.8|4670.8|0
1603863600000|2020-10-28 05:40:00|4673.9|4670.9|4678.4|4675.4|4678.4|4675.4|4673.8|4670.8|0
1603863900000|2020-10-28 05:45:00|4678.5|4675.5|4679.6|4676.6|4680.1|4677.1|4678.5|4675.5|0
1603864200000|2020-10-28 05:50:00|4679.1|4676.1|4678.2|4675.2|4679.7|4676.7|4678.1|4675.1|0
1603864500000|2020-10-28 05:55:00|4678.3|4675.3|4678.3|4675.3|4679.7|4676.7|4678.2|4675.2|0
1603864800000|2020-10-28 06:00:00|4678.8|4675.8|4681.1|4678.1|4681.1|4678.1|4678.3|4675.3|0
1603865100000|2020-10-28 06:05:00|4681|4678|4682.2|4679.2|4682.5|4679.5|4679.6|4676.6|0
1603865400000|2020-10-28 06:10:00|4682.3|4679.3|4679.2|4676.2|4682.3|4679.3|4679.2|4676.2|0
1603865700000|2020-10-28 06:15:00|4679.3|4676.3|4682|4679|4682.1|4679.1|4679.2|4676.2|0
1603866000000|2020-10-28 06:20:00|4681.9|4678.9|4678.1|4675.1|4681.9|4678.9|4677.6|4674.6|0
1603866300000|2020-10-28 06:25:00|4677.4|4674.4|4675.6|4672.6|4678.1|4675.1|4674.8|4671.8|0
1603866600000|2020-10-28 06:30:00|4675.9|4672.9|4673.5|4670.5|4676.3|4673.3|4672|4669|0
1603866900000|2020-10-28 06:35:00|4673.2|4670.2|4675.8|4672.8|4677.2|4674.2|4672.8|4669.8|0
1603867200000|2020-10-28 06:40:00|4675.7|4672.7|4676.2|4673.2|4677.3|4674.3|4675.7|4672.7|0
1603867500000|2020-10-28 06:45:00|4676.7|4673.7|4677.6|4674.6|4677.6|4674.6|4676.7|4673.7|0
1603867800000|2020-10-28 06:50:00|4677|4674|4653.4|4650.4|4677.5|4674.5|4653.4|4650.4|0
1603868100000|2020-10-28 06:55:00|4653.7|4650.7|4663.1|4660.1|4663.2|4660.2|4653.3|4650.3|0
1603868400000|2020-10-28 07:00:00|4664.3|4661.3|4662.4|4660.4|4669.6|4667.6|4653.9|4651.9|1332
1603868700000|2020-10-28 07:05:00|4661.6|4659.6|4644.1|4642.1|4662.4|4660.4|4642.9|4640.9|804
1603869000000|2020-10-28 07:10:00|4643.4|4641.4|4646.1|4644.1|4648.9|4646.9|4636.4|4634.4|735
1603869300000|2020-10-28 07:15:00|4645.9|4643.9|4644.6|4642.6|4649.1|4647.1|4641.1|4639.1|679
1603869600000|2020-10-28 07:20:00|4644.9|4642.9|4629.9|4627.9|4645.1|4643.1|4629.1|4627.1|422
1603869900000|2020-10-28 07:25:00|4629.6|4627.6|4636.6|4634.6|4638.6|4636.6|4629.6|4627.6|486
1603870200000|2020-10-28 07:30:00|4636.9|4634.9|4637.6|4635.6|4638.9|4636.9|4629.6|4627.6|823
1603870500000|2020-10-28 07:35:00|4637.4|4635.4|4631.1|4629.1|4641.1|4639.1|4630.9|4628.9|286
1603870800000|2020-10-28 07:40:00|4631.4|4629.4|4638.1|4636.1|4638.9|4636.9|4631.1|4629.1|284
1603871100000|2020-10-28 07:45:00|4637.6|4635.6|4644.1|4642.1|4645.4|4643.4|4637.4|4635.4|524
1603871400000|2020-10-28 07:50:00|4643.9|4641.9|4638.4|4636.4|4644.9|4642.9|4638.1|4636.1|252
1603871700000|2020-10-28 07:55:00|4638.1|4636.1|4635.6|4633.6|4643.4|4641.4|4632.6|4630.6|975
1603872000000|2020-10-28 08:00:00|4635.1|4634.1|4632.1|4631.1|4644.1|4643.1|4628.4|4627.4|3229
1603872300000|2020-10-28 08:05:00|4631.9|4630.9|4611.4|4610.4|4635.6|4634.6|4611.1|4610.1|1948
1603872600000|2020-10-28 08:10:00|4611.1|4610.1|4598.6|4597.6|4613.1|4612.1|4594.4|4593.4|2439
1603872900000|2020-10-28 08:15:00|4597.9|4596.9|4579.1|4578.1|4597.9|4596.9|4573.1|4572.1|2069
1603873200000|2020-10-28 08:20:00|4578.6|4577.6|4569.9|4568.9|4588.9|4587.9|4567.9|4566.9|1607
1603873500000|2020-10-28 08:25:00|4568.6|4567.6|4576.6|4575.6|4578.6|4577.6|4562.1|4561.1|1096
1603873800000|2020-10-28 08:30:00|4575.9|4574.9|4559.1|4558.1|4577.6|4576.6|4558.9|4557.9|2709
1603874100000|2020-10-28 08:35:00|4558.9|4557.9|4557.6|4556.6|4566.6|4565.6|4555.4|4554.4|947
1603874400000|2020-10-28 08:40:00|4557.9|4556.9|4573.1|4572.1|4576.1|4575.1|4556.1|4555.1|1363
1603874700000|2020-10-28 08:45:00|4572.9|4571.9|4589.6|4588.6|4590.4|4589.4|4572.6|4571.6|1477
1603875000000|2020-10-28 08:50:00|4589.4|4588.4|4588.9|4587.9|4599.6|4598.6|4583.9|4582.9|1515
1603875300000|2020-10-28 08:55:00|4589.1|4588.1|4599.9|4598.9|4603.4|4602.4|4585.4|4584.4|1095
1603875600000|2020-10-28 09:00:00|4600.1|4599.1|4592.6|4591.6|4602.4|4601.4|4585.9|4584.9|1351
1603875900000|2020-10-28 09:05:00|4592.4|4591.4|4603.9|4602.9|4608.1|4607.1|4590.9|4589.9|926
1603876200000|2020-10-28 09:10:00|4604.1|4603.1|4608.9|4607.9|4612.4|4611.4|4597.6|4596.6|1069
1603876500000|2020-10-28 09:15:00|4609.1|4608.1|4606.6|4605.6|4612.9|4611.9|4601.6|4600.6|944
1603876800000|2020-10-28 09:20:00|4606.4|4605.4|4606.4|4605.4|4608.1|4607.1|4595.9|4594.9|876
1603877100000|2020-10-28 09:25:00|4606.1|4605.1|4602.1|4601.1|4613.9|4612.9|4601.1|4600.1|931
1603877400000|2020-10-28 09:30:00|4602.4|4601.4|4601.1|4600.1|4604.4|4603.4|4593.1|4592.1|971
1603877700000|2020-10-28 09:35:00|4600.9|4599.9|4596.4|4595.4|4603.4|4602.4|4596.4|4595.4|798
1603878000000|2020-10-28 09:40:00|4596.6|4595.6|4601.6|4600.6|4603.1|4602.1|4593.4|4592.4|666
1603878300000|2020-10-28 09:45:00|4601.4|4600.4|4589.9|4588.9|4602.1|4601.1|4589.9|4588.9|784
1603878600000|2020-10-28 09:50:00|4589.6|4588.6|4595.6|4594.6|4596.4|4595.4|4586.9|4585.9|715
1603878900000|2020-10-28 09:55:00|4595.9|4594.9|4605.6|4604.6|4606.4|4605.4|4594.1|4593.1|823
1603879200000|2020-10-28 10:00:00|4605.9|4604.9|4615.1|4614.1|4617.4|4616.4|4605.9|4604.9|816
1603879500000|2020-10-28 10:05:00|4615.4|4614.4|4617.9|4616.9|4620.6|4619.6|4612.9|4611.9|476
1603879800000|2020-10-28 10:10:00|4617.6|4616.6|4622.4|4621.4|4624.1|4623.1|4614.9|4613.9|555
1603880100000|2020-10-28 10:15:00|4622.6|4621.6|4629.1|4628.1|4630.6|4629.6|4620.1|4619.1|668
1603880400000|2020-10-28 10:20:00|4629.4|4628.4|4621.9|4620.9|4631.4|4630.4|4621.9|4620.9|552
1603880700000|2020-10-28 10:25:00|4622.1|4621.1|4612.1|4611.1|4622.1|4621.1|4610.6|4609.6|824
1603881000000|2020-10-28 10:30:00|4611.9|4610.9|4613.1|4612.1|4620.1|4619.1|4610.6|4609.6|506
1603881300000|2020-10-28 10:35:00|4613.4|4612.4|4617.4|4616.4|4619.6|4618.6|4609.9|4608.9|607
1603881600000|2020-10-28 10:40:00|4617.1|4616.1|4619.4|4618.4|4620.4|4619.4|4614.9|4613.9|250
1603881900000|2020-10-28 10:45:00|4619.6|4618.6|4616.6|4615.6|4620.9|4619.9|4615.4|4614.4|307
1603882200000|2020-10-28 10:50:00|4617.1|4616.1|4609.4|4608.4|4617.1|4616.1|4607.9|4606.9|303
1603882500000|2020-10-28 10:55:00|4609.1|4608.1|4600.4|4599.4|4609.9|4608.9|4599.9|4598.9|460
1603882800000|2020-10-28 11:00:00|4600.6|4599.6|4603.9|4602.9|4605.9|4604.9|4596.6|4595.6|631
1603883100000|2020-10-28 11:05:00|4603.6|4602.6|4590.9|4589.9|4603.6|4602.6|4588.4|4587.4|563
1603883400000|2020-10-28 11:10:00|4590.6|4589.6|4594.1|4593.1|4595.6|4594.6|4588.6|4587.6|420
1603883700000|2020-10-28 11:15:00|4594.4|4593.4|4597.9|4596.9|4599.4|4598.4|4592.9|4591.9|433
1603884000000|2020-10-28 11:20:00|4598.1|4597.1|4590.4|4589.4|4601.4|4600.4|4590.1|4589.1|438
1603884300000|2020-10-28 11:25:00|4590.1|4589.1|4588.6|4587.6|4592.1|4591.1|4586.9|4585.9|382
1603884600000|2020-10-28 11:30:00|4588.9|4587.9|4579.4|4578.4|4593.4|4592.4|4578.9|4577.9|812
1603884900000|2020-10-28 11:35:00|4579.1|4578.1|4578.9|4577.9|4580.4|4579.4|4576.6|4575.6|321
1603885200000|2020-10-28 11:40:00|4578.6|4577.6|4584.9|4583.9|4584.9|4583.9|4576.4|4575.4|325
1603885500000|2020-10-28 11:45:00|4585.4|4584.4|4587.4|4586.4|4587.4|4586.4|4578.1|4577.1|459
1603885800000|2020-10-28 11:50:00|4587.6|4586.6|4591.9|4590.9|4591.9|4590.9|4585.6|4584.6|316
1603886100000|2020-10-28 11:55:00|4592.1|4591.1|4589.4|4588.4|4594.1|4593.1|4586.4|4585.4|460
1603886400000|2020-10-28 12:00:00|4589.1|4588.1|4583.1|4582.1|4589.1|4588.1|4579.6|4578.6|358
1603886700000|2020-10-28 12:05:00|4583.4|4582.4|4579.9|4578.9|4585.6|4584.6|4575.1|4574.1|504
1603887000000|2020-10-28 12:10:00|4579.6|4578.6|4575.9|4574.9|4580.4|4579.4|4572.6|4571.6|300
1603887300000|2020-10-28 12:15:00|4576.1|4575.1|4576.1|4575.1|4580.1|4579.1|4572.1|4571.1|367
1603887600000|2020-10-28 12:20:00|4575.9|4574.9|4576.6|4575.6|4578.1|4577.1|4572.1|4571.1|298
1603887900000|2020-10-28 12:25:00|4576.4|4575.4|4582.1|4581.1|4582.6|4581.6|4576.1|4575.1|304
1603888200000|2020-10-28 12:30:00|4582.4|4581.4|4577.9|4576.9|4582.6|4581.6|4576.4|4575.4|443
1603888500000|2020-10-28 12:35:00|4578.1|4577.1|4570.4|4569.4|4578.1|4577.1|4569.1|4568.1|340
1603888800000|2020-10-28 12:40:00|4570.7|4569.7|4559.7|4558.7|4571.4|4570.4|4558.7|4557.7|634
1603889100000|2020-10-28 12:45:00|4560.7|4559.7|4559.7|4558.7|4567.4|4566.4|4557.7|4556.7|793
1603889400000|2020-10-28 12:50:00|4559.9|4558.9|4561.9|4560.9|4564.7|4563.7|4557.2|4556.2|589
1603889700000|2020-10-28 12:55:00|4561.7|4560.7|4566.9|4565.9|4568.9|4567.9|4555.7|4554.7|747
1603890000000|2020-10-28 13:00:00|4567.2|4566.2|4571.7|4570.7|4573.7|4572.7|4566.2|4565.2|849
1603890300000|2020-10-28 13:05:00|4571.4|4570.4|4571.7|4570.7|4574.2|4573.2|4567.2|4566.2|669
1603890600000|2020-10-28 13:10:00|4572.2|4571.2|4569.7|4568.7|4572.4|4571.4|4567.4|4566.4|438
1603890900000|2020-10-28 13:15:00|4569.4|4568.4|4562.7|4561.7|4569.7|4568.7|4560.9|4559.9|550
1603891200000|2020-10-28 13:20:00|4562.9|4561.9|4568.7|4567.7|4568.7|4567.7|4559.9|4558.9|404
1603891500000|2020-10-28 13:25:00|4568.4|4567.4|4574.4|4573.4|4574.7|4573.7|4567.2|4566.2|529
1603891800000|2020-10-28 13:30:00|4574.7|4573.7|4573.7|4572.7|4579.7|4578.7|4570.4|4569.4|1152
1603892100000|2020-10-28 13:35:00|4573.9|4572.9|4582.7|4581.7|4585.4|4584.4|4573.9|4572.9|838
1603892400000|2020-10-28 13:40:00|4582.2|4581.2|4589.4|4588.4|4591.7|4590.7|4580.7|4579.7|959
1603892700000|2020-10-28 13:45:00|4589.2|4588.2|4581.7|4580.7|4592.2|4591.2|4581.2|4580.2|1124
1603893000000|2020-10-28 13:50:00|4581.4|4580.4|4575.7|4574.7|4581.7|4580.7|4574.4|4573.4|1110
1603893300000|2020-10-28 13:55:00|4575.9|4574.9|4578.7|4577.7|4583.4|4582.4|4572.2|4571.2|887
1603893600000|2020-10-28 14:00:00|4578.9|4577.9|4569.2|4568.2|4587.2|4586.2|4568.9|4567.9|2409
1603893900000|2020-10-28 14:05:00|4568.9|4567.9|4563.7|4562.7|4570.2|4569.2|4563.4|4562.4|1201
1603894200000|2020-10-28 14:10:00|4563.2|4562.2|4566.2|4565.2|4572.4|4571.4|4562.4|4561.4|1299
1603894500000|2020-10-28 14:15:00|4565.9|4564.9|4559.7|4558.7|4568.9|4567.9|4559.2|4558.2|869
1603894800000|2020-10-28 14:20:00|4559.4|4558.4|4556.9|4555.9|4565.2|4564.2|4555.9|4554.9|842
1603895100000|2020-10-28 14:25:00|4556.7|4555.7|4548.2|4547.2|4559.2|4558.2|4543.4|4542.4|1770
1603895400000|2020-10-28 14:30:00|4548.4|4547.4|4554.4|4553.4|4557.7|4556.7|4541.9|4540.9|1173
1603895700000|2020-10-28 14:35:00|4554.2|4553.2|4545.4|4544.4|4555.2|4554.2|4544.9|4543.9|792
1603896000000|2020-10-28 14:40:00|4545.2|4544.2|4541.2|4540.2|4545.7|4544.7|4536.7|4535.7|1045
1603896300000|2020-10-28 14:45:00|4540.9|4539.9|4532.9|4531.9|4542.2|4541.2|4531.4|4530.4|1290
1603896600000|2020-10-28 14:50:00|4533.2|4532.2|4542.2|4541.2|4542.9|4541.9|4531.2|4530.2|1658
1603896900000|2020-10-28 14:55:00|4541.9|4540.9|4546.4|4545.4|4547.9|4546.9|4533.7|4532.7|1103
1603897200000|2020-10-28 15:00:00|4545.7|4544.7|4538.4|4537.4|4547.4|4546.4|4537.9|4536.9|914
1603897500000|2020-10-28 15:05:00|4538.7|4537.7|4545.7|4544.7|4550.7|4549.7|4538.7|4537.7|903
1603897800000|2020-10-28 15:10:00|4545.4|4544.4|4546.9|4545.9|4548.4|4547.4|4541.9|4540.9|1002
1603898100000|2020-10-28 15:15:00|4547.2|4546.2|4548.7|4547.7|4550.4|4549.4|4541.2|4540.2|827
1603898400000|2020-10-28 15:20:00|4548.9|4547.9|4536.4|4535.4|4551.7|4550.7|4533.9|4532.9|832
1603898700000|2020-10-28 15:25:00|4536.2|4535.2|4532.9|4531.9|4536.7|4535.7|4527.2|4526.2|1053
1603899000000|2020-10-28 15:30:00|4532.7|4531.7|4524.4|4523.4|4532.7|4531.7|4521.4|4520.4|1171
1603899300000|2020-10-28 15:35:00|4524.7|4523.7|4543.2|4542.2|4546.4|4545.4|4524.4|4523.4|1095
1603899600000|2020-10-28 15:40:00|4542.9|4541.9|4560.9|4559.9|4562.9|4561.9|4539.7|4538.7|2464
1603899900000|2020-10-28 15:45:00|4560.7|4559.7|4563.7|4562.7|4567.7|4566.7|4556.4|4555.4|1080
1603900200000|2020-10-28 15:50:00|4563.4|4562.4|4570.4|4569.4|4572.9|4571.9|4558.4|4557.4|1084
1603900500000|2020-10-28 15:55:00|4570.2|4569.2|4570.9|4569.9|4579.2|4578.2|4568.7|4567.7|1468
1603900800000|2020-10-28 16:00:00|4570.4|4569.4|4567.4|4566.4|4575.4|4574.4|4563.9|4562.9|1049
1603901100000|2020-10-28 16:05:00|4567.2|4566.2|4576.9|4575.9|4578.7|4577.7|4566.2|4565.2|1054
1603901400000|2020-10-28 16:10:00|4576.7|4575.7|4578.9|4577.9|4584.7|4583.7|4571.9|4570.9|1105
1603901700000|2020-10-28 16:15:00|4578.7|4577.7|4578.4|4577.4|4586.2|4585.2|4576.9|4575.9|1139
1603902000000|2020-10-28 16:20:00|4578.7|4577.7|4575.4|4574.4|4579.7|4578.7|4572.2|4571.2|1359
1603902300000|2020-10-28 16:25:00|4574.9|4573.9|4557.2|4556.2|4577.2|4576.2|4555.9|4554.9|2296
1603902600000|2020-10-28 16:30:00|4557.7|4555.7|4570.7|4568.7|4571.2|4569.2|4554.7|4552.7|5002
1603902900000|2020-10-28 16:35:00|4571.2|4569.2|4562.9|4560.9|4574.2|4572.2|4560.7|4558.7|2180
1603903200000|2020-10-28 16:40:00|4562.7|4560.7|4569.7|4567.7|4569.7|4567.7|4558.9|4556.9|563
1603903500000|2020-10-28 16:45:00|4569.2|4567.2|4556.4|4554.4|4569.4|4567.4|4556.4|4554.4|285
1603903800000|2020-10-28 16:50:00|4556.7|4554.7|4558.2|4556.2|4560.7|4558.7|4554.7|4552.7|1316
1603904100000|2020-10-28 16:55:00|4557.9|4555.9|4555.4|4553.4|4560.7|4558.7|4555.4|4553.4|255
1603904400000|2020-10-28 17:00:00|4555.2|4553.2|4555.4|4553.4|4557.2|4555.2|4550.2|4548.2|501
1603904700000|2020-10-28 17:05:00|4555.2|4553.2|4551.4|4549.4|4555.4|4553.4|4550.7|4548.7|174
1603905000000|2020-10-28 17:10:00|4551.2|4549.2|4545.9|4543.9|4552.9|4550.9|4544.9|4542.9|271
1603905300000|2020-10-28 17:15:00|4545.7|4543.7|4550.4|4548.4|4551.2|4549.2|4541.7|4539.7|278
1603905600000|2020-10-28 17:20:00|4550.2|4548.2|4545.9|4543.9|4550.4|4548.4|4544.2|4542.2|422
1603905900000|2020-10-28 17:25:00|4545.7|4543.7|4557.7|4555.7|4557.9|4555.9|4545.2|4543.2|326
1603906200000|2020-10-28 17:30:00|4557.4|4555.4|4562.9|4560.9|4563.2|4561.2|4554.4|4552.4|172
1603906500000|2020-10-28 17:35:00|4563.7|4561.7|4568.2|4566.2|4569.2|4567.2|4563.2|4561.2|216
1603906800000|2020-10-28 17:40:00|4568.4|4566.4|4563.2|4561.2|4568.9|4566.9|4562.4|4560.4|91
1603907100000|2020-10-28 17:45:00|4563.4|4561.4|4566.4|4564.4|4568.2|4566.2|4562.4|4560.4|110
1603907400000|2020-10-28 17:50:00|4566.2|4564.2|4567.2|4565.2|4567.2|4565.2|4562.4|4560.4|104
1603907700000|2020-10-28 17:55:00|4566.9|4564.9|4568.4|4566.4|4569.4|4567.4|4563.7|4561.7|122
1603908000000|2020-10-28 18:00:00|4568.2|4566.2|4562.9|4560.9|4568.7|4566.7|4559.9|4557.9|174
1603908300000|2020-10-28 18:05:00|4562.4|4560.4|4558.2|4556.2|4564.4|4562.4|4556.2|4554.2|106
1603908600000|2020-10-28 18:10:00|4557.9|4555.9|4550.9|4548.9|4558.2|4556.2|4549.9|4547.9|79
1603908900000|2020-10-28 18:15:00|4550.7|4548.7|4549.9|4547.9|4552.4|4550.4|4546.7|4544.7|42
1603909200000|2020-10-28 18:20:00|4549.7|4547.7|4561.9|4559.9|4561.9|4559.9|4549.2|4547.2|84
1603909500000|2020-10-28 18:25:00|4562.4|4560.4|4567.9|4565.9|4568.4|4566.4|4559.9|4557.9|135
1603909800000|2020-10-28 18:30:00|4567.7|4565.7|4564.9|4562.9|4571.2|4569.2|4563.4|4561.4|101
1603910100000|2020-10-28 18:35:00|4565.2|4563.2|4558.4|4556.4|4565.4|4563.4|4557.2|4555.2|154
1603910400000|2020-10-28 18:40:00|4558.2|4556.2|4561.9|4559.9|4564.2|4562.2|4557.7|4555.7|66
1603910700000|2020-10-28 18:45:00|4561.7|4559.7|4565.9|4563.9|4566.4|4564.4|4559.9|4557.9|66
1603911000000|2020-10-28 18:50:00|4566.2|4564.2|4557.4|4555.4|4568.2|4566.2|4557.2|4555.2|89
1603911300000|2020-10-28 18:55:00|4557.2|4555.2|4571.9|4569.9|4574.2|4572.2|4556.9|4554.9|239
1603911600000|2020-10-28 19:00:00|4571.7|4569.7|4562.9|4560.9|4572.9|4570.9|4562.4|4560.4|97
1603911900000|2020-10-28 19:05:00|4562.7|4560.7|4563.4|4561.4|4567.7|4565.7|4560.9|4558.9|238
1603912200000|2020-10-28 19:10:00|4563.2|4561.2|4562.4|4560.4|4565.4|4563.4|4555.4|4553.4|125
1603912500000|2020-10-28 19:15:00|4561.9|4559.9|4556.4|4554.4|4561.9|4559.9|4555.9|4553.9|57
1603912800000|2020-10-28 19:20:00|4556.2|4554.2|4567.2|4565.2|4568.9|4566.9|4552.9|4550.9|173
1603913100000|2020-10-28 19:25:00|4566.9|4564.9|4561.7|4559.7|4568.7|4566.7|4561.4|4559.4|124
1603913400000|2020-10-28 19:30:00|4561.9|4559.9|4565.9|4563.9|4569.2|4567.2|4561.9|4559.9|144
1603913700000|2020-10-28 19:35:00|4566.2|4564.2|4555.7|4553.7|4567.2|4565.2|4555.2|4553.2|153
1603914000000|2020-10-28 19:40:00|4555.9|4553.9|4555.2|4553.2|4559.4|4557.4|4555.2|4553.2|89
1603914300000|2020-10-28 19:45:00|4555.7|4553.7|4549.9|4547.9|4556.9|4554.9|4548.4|4546.4|157
1603914600000|2020-10-28 19:50:00|4549.4|4547.4|4541.4|4539.4|4550.7|4548.7|4541.2|4539.2|197
1603914900000|2020-10-28 19:55:00|4541.7|4539.7|4538.2|4536.2|4542.9|4540.9|4534.7|4532.7|273
1603915200000|2020-10-28 20:00:00|4538.4|4536.4|4541.2|4539.2|4545.4|4543.4|4538.2|4536.2|87
1603915500000|2020-10-28 20:05:00|4540.9|4538.9|4543.7|4541.7|4544.7|4542.7|4540.4|4538.4|84
1603915800000|2020-10-28 20:10:00|4543.4|4541.4|4545.9|4543.9|4547.2|4545.2|4543.4|4541.4|49
1603916100000|2020-10-28 20:15:00|4546.2|4544.2|4549.4|4547.4|4551.4|4549.4|4545.9|4543.9|153
1603916400000|2020-10-28 20:20:00|4549.2|4547.2|4550.9|4548.9|4550.9|4548.9|4548.9|4546.9|20
1603916700000|2020-10-28 20:25:00|4550.7|4548.7|4550.4|4548.4|4552.2|4550.2|4550.4|4548.4|12
1603917000000|2020-10-28 20:30:00|4550.2|4548.2|4556.9|4554.9|4557.9|4555.9|4550.2|4548.2|25
1603917300000|2020-10-28 20:35:00|4556.4|4554.4|4555.2|4553.2|4556.9|4554.9|4554.9|4552.9|4
1603917600000|2020-10-28 20:40:00|4554.9|4552.9|4554.9|4552.9|4555.9|4553.9|4554.4|4552.4|11
1603917900000|2020-10-28 20:45:00|4555.2|4553.2|4546.9|4544.9|4556.2|4554.2|4546.4|4544.4|33
1603918200000|2020-10-28 20:50:00|4546.7|4544.7|4553.4|4551.4|4553.4|4551.4|4544.7|4542.7|12
1603918500000|2020-10-28 20:55:00|4553.9|4551.9|4554.9|4552.9|4555.9|4553.9|4552.9|4550.9|40
1603918800000|2020-10-28 21:00:00|4556.5|4552.5|4555.4|4551.4|4556.7|4552.7|4555.4|4551.4|0
1603919100000|2020-10-28 21:05:00|4555.3|4551.3|4552.8|4548.8|4555.3|4551.3|4550|4546|0
1603919400000|2020-10-28 21:10:00|4552.6|4548.6|4551.9|4547.9|4552.8|4548.8|4551.6|4547.6|0
1603919700000|2020-10-28 21:15:00|4551.7|4547.7|4551|4547|4552|4548|4550.9|4546.9|0
1603920000000|2020-10-28 21:20:00|4550.8|4546.8|4551.5|4547.5|4551.5|4547.5|4550.6|4546.6|0
1603920300000|2020-10-28 21:25:00|4551.6|4547.6|4552.1|4548.1|4552.1|4548.1|4551.4|4547.4|0
1603920600000|2020-10-28 21:30:00|4552.2|4548.2|4557|4553|4557.8|4553.8|4552.2|4548.2|0
1603920900000|2020-10-28 21:35:00|4556.9|4552.9|4557.5|4553.5|4558.4|4554.4|4556.6|4552.6|0
1603921200000|2020-10-28 21:40:00|4556.9|4552.9|4556.1|4552.1|4556.9|4552.9|4555.9|4551.9|0
1603921500000|2020-10-28 21:45:00|4556.4|4552.4|4557.8|4553.8|4558|4554|4556.1|4552.1|0
1603921800000|2020-10-28 21:50:00|4557.7|4553.7|4558.2|4554.2|4558.3|4554.3|4557.7|4553.7|0
1603922100000|2020-10-28 21:55:00|4558.3|4554.3|4559.5|4555.5|4560.1|4556.1|4557.9|4553.9|0
1603922400000|2020-10-28 22:00:00|4560.1|4556.1|4562.1|4558.1|4563.1|4559.1|4558.7|4554.7|0
1603922700000|2020-10-28 22:05:00|4562|4558|4566.4|4562.4|4567.7|4563.7|4562|4558|0
1603923000000|2020-10-28 22:10:00|4566.6|4562.6|4563.7|4559.7|4566.6|4562.6|4562.2|4558.2|0
1603923300000|2020-10-28 22:15:00|4563.9|4559.9|4564.8|4560.8|4565.6|4561.6|4562.5|4558.5|0
1603923600000|2020-10-28 22:20:00|4565|4561|4564.7|4560.7|4565.1|4561.1|4563.5|4559.5|0
1603923900000|2020-10-28 22:25:00|4564.6|4560.6|4565.9|4561.9|4565.9|4561.9|4563.9|4559.9|0
1603924200000|2020-10-28 22:30:00|4566|4562|4567.2|4563.2|4568.6|4564.6|4566|4562|0
1603924500000|2020-10-28 22:35:00|4567.1|4563.1|4566.9|4562.9|4567.2|4563.2|4566.6|4562.6|0
1603924800000|2020-10-28 22:40:00|4567.2|4563.2|4566.2|4562.2|4567.2|4563.2|4566.1|4562.1|0
1603925100000|2020-10-28 22:45:00|4566.1|4562.1|4562.5|4558.5|4567|4563|4562.5|4558.5|0
1603925400000|2020-10-28 22:50:00|4562.6|4558.6|4564.8|4560.8|4564.8|4560.8|4562.6|4558.6|0
1603925700000|2020-10-28 22:55:00|4564.5|4560.5|4566.4|4562.4|4567.6|4563.6|4564.5|4560.5|0
1603926000000|2020-10-28 23:00:00|4566.2|4562.2|4566.6|4562.6|4567|4563|4564.9|4560.9|0
1603926300000|2020-10-28 23:05:00|4566.7|4562.7|4564.8|4560.8|4567.8|4563.8|4564.8|4560.8|0
1603926600000|2020-10-28 23:10:00|4564.9|4560.9|4564.2|4560.2|4566.4|4562.4|4563.1|4559.1|0
1603926900000|2020-10-28 23:15:00|4564.5|4560.5|4563.5|4559.5|4565.5|4561.5|4563.5|4559.5|0
1603927200000|2020-10-28 23:20:00|4563.3|4559.3|4558.8|4554.8|4563.8|4559.8|4556.4|4552.4|0
1603927500000|2020-10-28 23:25:00|4558.7|4554.7|4557.1|4553.1|4559.1|4555.1|4555.7|4551.7|0
1603927800000|2020-10-28 23:30:00|4557.3|4553.3|4559.6|4555.6|4559.7|4555.7|4556.6|4552.6|0
1603928100000|2020-10-28 23:35:00|4559.7|4555.7|4561|4557|4561.3|4557.3|4558.8|4554.8|0
1603928400000|2020-10-28 23:40:00|4560.9|4556.9|4561.1|4557.1|4561.1|4557.1|4560.2|4556.2|0
1603928700000|2020-10-28 23:45:00|4561.4|4557.4|4564|4560|4564.7|4560.7|4561.4|4557.4|0
1603929000000|2020-10-28 23:50:00|4564.1|4560.1|4564.2|4560.2|4565|4561|4563.9|4559.9|0
1603929300000|2020-10-28 23:55:00|4564.4|4560.4|4565.9|4561.9|4566.2|4562.2|4564.4|4560.4|0
1603929600000|2020-10-29 00:00:00|4565.6|4561.6|4569.3|4565.3|4571.7|4567.7|4564.1|4560.1|0
1603929900000|2020-10-29 00:05:00|4569.2|4565.2|4575.2|4571.2|4575.3|4571.3|4568.2|4564.2|0
1603930200000|2020-10-29 00:10:00|4575.3|4571.3|4574|4570|4575.3|4571.3|4572.5|4568.5|0
1603930500000|2020-10-29 00:15:00|4574.1|4570.1|4579|4576|4580.5|4577.5|4572.7|4569.7|0
1603930800000|2020-10-29 00:20:00|4579.3|4576.3|4583.4|4580.4|4583.4|4580.4|4579|4576|0
1603931100000|2020-10-29 00:25:00|4583.5|4580.5|4585.9|4582.9|4590.2|4587.2|4583.5|4580.5|0
1603931400000|2020-10-29 00:30:00|4585.8|4582.8|4584.3|4581.3|4587.2|4584.2|4583.6|4580.6|0
1603931700000|2020-10-29 00:35:00|4583.6|4580.6|4585.1|4582.1|4586.7|4583.7|4583.5|4580.5|0
1603932000000|2020-10-29 00:40:00|4584.6|4581.6|4585.1|4582.1|4585.9|4582.9|4583.7|4580.7|0
1603932300000|2020-10-29 00:45:00|4585.2|4582.2|4589.4|4586.4|4590.8|4587.8|4585.2|4582.2|0
1603932600000|2020-10-29 00:50:00|4590.8|4587.8|4590.1|4587.1|4592.3|4589.3|4587.7|4584.7|0
1603932900000|2020-10-29 00:55:00|4590.4|4587.4|4589.3|4586.3|4590.9|4587.9|4589.3|4586.3|0
1603933200000|2020-10-29 01:00:00|4588.8|4585.8|4589.5|4586.5|4593.9|4590.9|4587.9|4584.9|0
1603933500000|2020-10-29 01:05:00|4589.4|4586.4|4590.1|4587.1|4590.7|4587.7|4586.4|4583.4|0
1603933800000|2020-10-29 01:10:00|4589.9|4586.9|4588.9|4585.9|4592.4|4589.4|4587.5|4584.5|0
1603934100000|2020-10-29 01:15:00|4588.6|4585.6|4581.8|4578.8|4589|4586|4580.3|4577.3|0
1603934400000|2020-10-29 01:20:00|4581.5|4578.5|4579.7|4576.7|4583.3|4580.3|4578.8|4575.8|0
1603934700000|2020-10-29 01:25:00|4579.5|4576.5|4580.5|4577.5|4581.9|4578.9|4579|4576|0
1603935000000|2020-10-29 01:30:00|4580.8|4577.8|4583.5|4580.5|4586.4|4583.4|4580.5|4577.5|0
1603935300000|2020-10-29 01:35:00|4583.4|4580.4|4580.8|4577.8|4583.7|4580.7|4578.6|4575.6|0
1603935600000|2020-10-29 01:40:00|4580.9|4577.9|4583|4580|4585.9|4582.9|4580.8|4577.8|0
1603935900000|2020-10-29 01:45:00|4582.7|4579.7|4586.7|4583.7|4588.1|4585.1|4582.2|4579.2|0
1603936200000|2020-10-29 01:50:00|4586.8|4583.8|4585.2|4582.2|4588.2|4585.2|4583.8|4580.8|0
1603936500000|2020-10-29 01:55:00|4585.3|4582.3|4580.7|4577.7|4585.9|4582.9|4580.6|4577.6|0
1603936800000|2020-10-29 02:00:00|4580.4|4577.4|4580.6|4577.6|4580.7|4577.7|4579.1|4576.1|0
1603937100000|2020-10-29 02:05:00|4580.7|4577.7|4582|4579|4583.5|4580.5|4579.1|4576.1|0
1603937400000|2020-10-29 02:10:00|4581.9|4578.9|4580.6|4577.6|4582|4579|4579.8|4576.8|0
1603937700000|2020-10-29 02:15:00|4580.5|4577.5|4576.2|4573.2|4580.5|4577.5|4574.8|4571.8|0
1603938000000|2020-10-29 02:20:00|4576|4573|4573.3|4570.3|4576.3|4573.3|4572.8|4569.8|0
1603938300000|2020-10-29 02:25:00|4573.4|4570.4|4575|4572|4576.4|4573.4|4573.3|4570.3|0
1603938600000|2020-10-29 02:30:00|4575.3|4572.3|4573.6|4570.6|4576.4|4573.4|4573.6|4570.6|0
1603938900000|2020-10-29 02:35:00|4573.7|4570.7|4576.5|4573.5|4576.6|4573.6|4573.7|4570.7|0
1603939200000|2020-10-29 02:40:00|4576.6|4573.6|4575|4572|4576.6|4573.6|4573.7|4570.7|0
1603939500000|2020-10-29 02:45:00|4574.5|4571.5|4571.9|4568.9|4575|4572|4570.6|4567.6|0
1603939800000|2020-10-29 02:50:00|4572.2|4569.2|4572|4569|4573.4|4570.4|4570.6|4567.6|0
1603940100000|2020-10-29 02:55:00|4573.4|4570.4|4574.8|4571.8|4574.8|4571.8|4573.3|4570.3|0
1603940400000|2020-10-29 03:00:00|4574.7|4571.7|4571.8|4568.8|4574.8|4571.8|4570.4|4567.4|0
1603940700000|2020-10-29 03:05:00|4571.9|4568.9|4574.8|4571.8|4574.8|4571.8|4571.9|4568.9|0
1603941000000|2020-10-29 03:10:00|4575.3|4572.3|4576.4|4573.4|4577.6|4574.6|4574.8|4571.8|0
1603941300000|2020-10-29 03:15:00|4576.5|4573.5|4576.5|4573.5|4579.4|4576.4|4575.1|4572.1|0
1603941600000|2020-10-29 03:20:00|4577|4574|4573.5|4570.5|4577.9|4574.9|4573.4|4570.4|0
1603941900000|2020-10-29 03:25:00|4574|4571|4578.1|4575.1|4578.1|4575.1|4574|4571|0
1603942200000|2020-10-29 03:30:00|4578|4575|4579.6|4576.6|4582.5|4579.5|4578|4575|0
1603942500000|2020-10-29 03:35:00|4579.1|4576.1|4579.5|4576.5|4579.6|4576.6|4576.7|4573.7|0
1603942800000|2020-10-29 03:40:00|4578.8|4575.8|4576.7|4573.7|4578.8|4575.8|4576|4573|0
1603943100000|2020-10-29 03:45:00|4576.8|4573.8|4579.7|4576.7|4579.7|4576.7|4576.8|4573.8|0
1603943400000|2020-10-29 03:50:00|4580.2|4577.2|4579.7|4576.7|4581.1|4578.1|4579.7|4576.7|0
1603943700000|2020-10-29 03:55:00|4579.8|4576.8|4581.2|4578.2|4581.2|4578.2|4579.7|4576.7|0
1603944000000|2020-10-29 04:00:00|4581.1|4578.1|4581.1|4578.1|4581.2|4578.2|4579.7|4576.7|0
1603944300000|2020-10-29 04:05:00|4581.6|4578.6|4583.6|4580.6|4583.7|4580.7|4580.7|4577.7|0
1603944600000|2020-10-29 04:10:00|4583.1|4580.1|4583.6|4580.6|4585|4582|4582.2|4579.2|0
1603944900000|2020-10-29 04:15:00|4583.9|4580.9|4583.7|4580.7|4585|4582|4583.6|4580.6|0
1603945200000|2020-10-29 04:20:00|4583.2|4580.2|4586.6|4583.6|4586.6|4583.6|4582.3|4579.3|0
1603945500000|2020-10-29 04:25:00|4586.7|4583.7|4585.3|4582.3|4586.7|4583.7|4585.3|4582.3|0
1603945800000|2020-10-29 04:30:00|4585.2|4582.2|4583.6|4580.6|4585.3|4582.3|4582.3|4579.3|0
1603946100000|2020-10-29 04:35:00|4583.7|4580.7|4583.7|4580.7|4585.1|4582.1|4583.6|4580.6|0
1603946400000|2020-10-29 04:40:00|4584.2|4581.2|4585.2|4582.2|4586.6|4583.6|4583.7|4580.7|0
1603946700000|2020-10-29 04:45:00|4584.7|4581.7|4583.9|4580.9|4585.3|4582.3|4582.4|4579.4|0
1603947000000|2020-10-29 04:50:00|4583.8|4580.8|4587.1|4584.1|4587.1|4584.1|4583.8|4580.8|0
1603947300000|2020-10-29 04:55:00|4587.2|4584.2|4585.7|4582.7|4588.6|4585.6|4585.7|4582.7|0
1603947600000|2020-10-29 05:00:00|4585.8|4582.8|4584.2|4581.2|4587.2|4584.2|4582.8|4579.8|0
1603947900000|2020-10-29 05:05:00|4584.4|4581.4|4586.6|4583.6|4586.8|4583.8|4584.1|4581.1|0
1603948200000|2020-10-29 05:10:00|4586.7|4583.7|4591|4588|4591.1|4588.1|4586.6|4583.6|0
1603948500000|2020-10-29 05:15:00|4591.1|4588.1|4589.8|4586.8|4591.7|4588.7|4588.3|4585.3|0
1603948800000|2020-10-29 05:20:00|4589.7|4586.7|4588.1|4585.1|4591|4588|4587.5|4584.5|0
1603949100000|2020-10-29 05:25:00|4588|4585|4589.5|4586.5|4589.5|4586.5|4588|4585|0
1603949400000|2020-10-29 05:30:00|4589.8|4586.8|4592.4|4589.4|4593.9|4590.9|4588.7|4585.7|0
1603949700000|2020-10-29 05:35:00|4592.5|4589.5|4592.3|4589.3|4593.9|4590.9|4589.6|4586.6|0
1603950000000|2020-10-29 05:40:00|4592.2|4589.2|4589.2|4586.2|4592.2|4589.2|4589.1|4586.1|0
1603950300000|2020-10-29 05:45:00|4589.1|4586.1|4587.7|4584.7|4589.2|4586.2|4586.1|4583.1|0
1603950600000|2020-10-29 05:50:00|4587.2|4584.2|4588.4|4585.4|4589.9|4586.9|4586.3|4583.3|0
1603950900000|2020-10-29 05:55:00|4588.5|4585.5|4589.5|4586.5|4589.9|4586.9|4588.5|4585.5|0
1603951200000|2020-10-29 06:00:00|4588.1|4585.1|4592|4589|4592|4589|4587.1|4584.1|0
1603951500000|2020-10-29 06:05:00|4591.5|4588.5|4590.1|4587.1|4591.5|4588.5|4589|4586|0
1603951800000|2020-10-29 06:10:00|4590.2|4587.2|4591.6|4588.6|4591.6|4588.6|4588.7|4585.7|0
1603952100000|2020-10-29 06:15:00|4591.7|4588.7|4593.4|4590.4|4593.4|4590.4|4591.7|4588.7|0
1603952400000|2020-10-29 06:20:00|4593.3|4590.3|4604|4601|4605.6|4602.6|4593.3|4590.3|0
1603952700000|2020-10-29 06:25:00|4604.1|4601.1|4603.5|4600.5|4606.9|4603.9|4602.2|4599.2|0
1603953000000|2020-10-29 06:30:00|4603.4|4600.4|4604.9|4601.9|4606.3|4603.3|4603.3|4600.3|0
1603953300000|2020-10-29 06:35:00|4604.8|4601.8|4609.7|4606.7|4615.3|4612.3|4603|4600|0
1603953600000|2020-10-29 06:40:00|4609.8|4606.8|4608.1|4605.1|4612.6|4609.6|4604.9|4601.9|0
1603953900000|2020-10-29 06:45:00|4607.8|4604.8|4608|4605|4612.8|4609.8|4606.6|4603.6|0
1603954200000|2020-10-29 06:50:00|4608.6|4605.6|4597.8|4594.8|4609.4|4606.4|4597.8|4594.8|0
1603954500000|2020-10-29 06:55:00|4597.6|4594.6|4593.8|4590.8|4598|4595|4593.7|4590.7|0
1603954800000|2020-10-29 07:00:00|4595.4|4592.4|4578.2|4576.2|4601.2|4599.2|4574.4|4572.4|1375
1603955100000|2020-10-29 07:05:00|4577.4|4575.4|4575.9|4573.9|4577.4|4575.4|4568.9|4566.9|487
1603955400000|2020-10-29 07:10:00|4576.2|4574.2|4583.4|4581.4|4583.4|4581.4|4573.9|4571.9|301
1603955700000|2020-10-29 07:15:00|4583.2|4581.2|4576.4|4574.4|4583.9|4581.9|4572.4|4570.4|472
1603956000000|2020-10-29 07:20:00|4576.7|4574.7|4575.9|4573.9|4579.9|4577.9|4572.9|4570.9|183
1603956300000|2020-10-29 07:25:00|4572.4|4570.4|4571.9|4569.9|4574.4|4572.4|4568.4|4566.4|206
1603956600000|2020-10-29 07:30:00|4571.7|4569.7|4557.4|4555.4|4577.7|4575.7|4557.2|4555.2|428
1603956900000|2020-10-29 07:35:00|4557.2|4555.2|4565.2|4563.2|4565.2|4563.2|4556.4|4554.4|483
1603957200000|2020-10-29 07:40:00|4565.4|4563.4|4559.9|4557.9|4567.2|4565.2|4559.9|4557.9|319
1603957500000|2020-10-29 07:45:00|4559.7|4557.7|4559.4|4557.4|4562.9|4560.9|4553.4|4551.4|237
1603957800000|2020-10-29 07:50:00|4559.7|4557.7|4563.4|4561.4|4563.7|4561.7|4555.7|4553.7|326
1603958100000|2020-10-29 07:55:00|4563.7|4561.7|4569.9|4567.9|4576.9|4574.9|4561.9|4559.9|896
1603958400000|2020-10-29 08:00:00|4569.4|4568.4|4603.2|4602.2|4603.9|4602.9|4566.4|4565.4|2723
1603958700000|2020-10-29 08:05:00|4601.9|4600.9|4594.4|4593.4|4604.7|4603.7|4588.4|4587.4|1716
1603959000000|2020-10-29 08:10:00|4594.9|4593.9|4574.9|4573.9|4595.7|4594.7|4573.7|4572.7|985
1603959300000|2020-10-29 08:15:00|4574.7|4573.7|4560.7|4559.7|4580.4|4579.4|4559.4|4558.4|981
1603959600000|2020-10-29 08:20:00|4560.9|4559.9|4596.2|4595.2|4597.7|4596.7|4560.4|4559.4|1353
1603959900000|2020-10-29 08:25:00|4595.9|4594.9|4576.2|4575.2|4597.4|4596.4|4574.4|4573.4|1089
1603960200000|2020-10-29 08:30:00|4576.4|4575.4|4580.7|4579.7|4587.9|4586.9|4570.2|4569.2|999
1603960500000|2020-10-29 08:35:00|4580.4|4579.4|4583.9|4582.9|4586.4|4585.4|4571.7|4570.7|610
1603960800000|2020-10-29 08:40:00|4583.7|4582.7|4587.4|4586.4|4590.9|4589.9|4576.9|4575.9|687
1603961100000|2020-10-29 08:45:00|4587.2|4586.2|4575.2|4574.2|4587.4|4586.4|4573.9|4572.9|561
1603961400000|2020-10-29 08:50:00|4575.4|4574.4|4569.9|4568.9|4576.9|4575.9|4568.2|4567.2|661
1603961700000|2020-10-29 08:55:00|4570.2|4569.2|4571.2|4570.2|4573.4|4572.4|4562.4|4561.4|687
1603962000000|2020-10-29 09:00:00|4571.4|4570.4|4580.9|4579.9|4581.7|4580.7|4569.7|4568.7|769
1603962300000|2020-10-29 09:05:00|4580.7|4579.7|4592.4|4591.4|4592.7|4591.7|4575.9|4574.9|577
1603962600000|2020-10-29 09:10:00|4592.7|4591.7|4585.9|4584.9|4593.2|4592.2|4583.9|4582.9|533
1603962900000|2020-10-29 09:15:00|4585.7|4584.7|4578.7|4577.7|4589.4|4588.4|4578.2|4577.2|506
1603963200000|2020-10-29 09:20:00|4578.4|4577.4|4583.2|4582.2|4586.2|4585.2|4575.2|4574.2|389
1603963500000|2020-10-29 09:25:00|4583.7|4582.7|4590.2|4589.2|4593.2|4592.2|4583.7|4582.7|616
1603963800000|2020-10-29 09:30:00|4589.9|4588.9|4578.7|4577.7|4590.7|4589.7|4578.4|4577.4|543
1603964100000|2020-10-29 09:35:00|4578.4|4577.4|4579.9|4578.9|4583.9|4582.9|4573.9|4572.9|543
1603964400000|2020-10-29 09:40:00|4580.2|4579.2|4586.2|4585.2|4587.9|4586.9|4576.4|4575.4|263
1603964700000|2020-10-29 09:45:00|4586.4|4585.4|4587.9|4586.9|4589.2|4588.2|4584.4|4583.4|221
1603965000000|2020-10-29 09:50:00|4587.7|4586.7|4584.4|4583.4|4589.9|4588.9|4581.4|4580.4|505
1603965300000|2020-10-29 09:55:00|4584.2|4583.2|4592.2|4591.2|4592.2|4591.2|4582.4|4581.4|383
1603965600000|2020-10-29 10:00:00|4591.7|4590.7|4585.4|4584.4|4591.7|4590.7|4583.2|4582.2|636
1603965900000|2020-10-29 10:05:00|4585.7|4584.7|4586.9|4585.9|4592.4|4591.4|4583.2|4582.2|471
1603966200000|2020-10-29 10:10:00|4587.2|4586.2|4581.2|4580.2|4587.2|4586.2|4575.4|4574.4|830
1603966500000|2020-10-29 10:15:00|4580.7|4579.7|4579.2|4578.2|4582.2|4581.2|4575.4|4574.4|332
1603966800000|2020-10-29 10:20:00|4578.9|4577.9|4578.7|4577.7|4586.2|4585.2|4576.4|4575.4|443
1603967100000|2020-10-29 10:25:00|4578.9|4577.9|4572.2|4571.2|4579.7|4578.7|4572.2|4571.2|714
1603967400000|2020-10-29 10:30:00|4572.4|4571.4|4574.7|4573.7|4577.4|4576.4|4571.2|4570.2|342
1603967700000|2020-10-29 10:35:00|4574.9|4573.9|4578.7|4577.7|4578.9|4577.9|4572.2|4571.2|333
1603968000000|2020-10-29 10:40:00|4579.2|4578.2|4580.2|4579.2|4581.9|4580.9|4575.4|4574.4|331
1603968300000|2020-10-29 10:45:00|4579.9|4578.9|4583.7|4582.7|4583.7|4582.7|4575.9|4574.9|234
1603968600000|2020-10-29 10:50:00|4583.4|4582.4|4582.2|4581.2|4586.4|4585.4|4579.7|4578.7|362
1603968900000|2020-10-29 10:55:00|4582.4|4581.4|4579.2|4578.2|4586.4|4585.4|4579.2|4578.2|426
1603969200000|2020-10-29 11:00:00|4579.4|4578.4|4576.4|4575.4|4580.4|4579.4|4572.7|4571.7|418
1603969500000|2020-10-29 11:05:00|4576.2|4575.2|4565.9|4564.9|4576.4|4575.4|4565.7|4564.7|575
1603969800000|2020-10-29 11:10:00|4565.7|4564.7|4555.7|4554.7|4565.9|4564.9|4554.7|4553.7|949
1603970100000|2020-10-29 11:15:00|4556.2|4555.2|4552.9|4551.9|4559.2|4558.2|4550.7|4549.7|877
1603970400000|2020-10-29 11:20:00|4552.7|4551.7|4548.7|4547.7|4554.7|4553.7|4545.9|4544.9|707
1603970700000|2020-10-29 11:25:00|4548.2|4547.2|4543.2|4542.2|4548.7|4547.7|4542.2|4541.2|558
1603971000000|2020-10-29 11:30:00|4543.4|4542.4|4543.7|4542.7|4547.9|4546.9|4541.2|4540.2|596
1603971300000|2020-10-29 11:35:00|4543.9|4542.9|4533.4|4532.4|4547.9|4546.9|4532.7|4531.7|827
1603971600000|2020-10-29 11:40:00|4533.2|4532.2|4529.9|4528.9|4535.7|4534.7|4526.4|4525.4|979
1603971900000|2020-10-29 11:45:00|4530.2|4529.2|4530.7|4529.7|4537.4|4536.4|4528.7|4527.7|740
1603972200000|2020-10-29 11:50:00|4530.9|4529.9|4532.2|4531.2|4532.7|4531.7|4524.2|4523.2|611
1603972500000|2020-10-29 11:55:00|4532.4|4531.4|4522.4|4521.4|4533.9|4532.9|4521.7|4520.7|710
1603972800000|2020-10-29 12:00:00|4522.7|4521.7|4529.9|4528.9|4531.7|4530.7|4522.7|4521.7|581
1603973100000|2020-10-29 12:05:00|4529.7|4528.7|4538.9|4537.9|4539.2|4538.2|4527.7|4526.7|507
1603973400000|2020-10-29 12:10:00|4538.7|4537.7|4538.2|4537.2|4541.7|4540.7|4536.4|4535.4|347
1603973700000|2020-10-29 12:15:00|4537.9|4536.9|4533.4|4532.4|4538.7|4537.7|4532.9|4531.9|291
1603974000000|2020-10-29 12:20:00|4533.2|4532.2|4536.4|4535.4|4538.7|4537.7|4530.7|4529.7|421
1603974300000|2020-10-29 12:25:00|4536.7|4535.7|4535.4|4534.4|4537.4|4536.4|4529.9|4528.9|412
1603974600000|2020-10-29 12:30:00|4535.2|4534.2|4538.9|4537.9|4541.7|4540.7|4532.7|4531.7|482
1603974900000|2020-10-29 12:35:00|4538.7|4537.7|4546.7|4545.7|4547.7|4546.7|4537.7|4536.7|517
1603975200000|2020-10-29 12:40:00|4546.3|4545.3|4541|4540|4546.5|4545.5|4539.3|4538.3|324
1603975500000|2020-10-29 12:45:00|4541.3|4540.3|4539.8|4538.8|4550.8|4549.8|4531.3|4530.3|995
1603975800000|2020-10-29 12:50:00|4539.5|4538.5|4544.8|4543.8|4549.8|4548.8|4539.3|4538.3|547
1603976100000|2020-10-29 12:55:00|4544.5|4543.5|4547.5|4546.5|4550.5|4549.5|4539.5|4538.5|257
1603976400000|2020-10-29 13:00:00|4545.8|4544.8|4547.8|4546.8|4551.5|4550.5|4542.3|4541.3|173
1603976700000|2020-10-29 13:05:00|4547.5|4546.5|4540|4539|4549.3|4548.3|4538.3|4537.3|312
1603977000000|2020-10-29 13:10:00|4540.3|4539.3|4545.3|4544.3|4545.8|4544.8|4538.3|4537.3|206
1603977300000|2020-10-29 13:15:00|4545.5|4544.5|4543|4542|4547.5|4546.5|4542.5|4541.5|491
1603977600000|2020-10-29 13:20:00|4543.3|4542.3|4549|4548|4549.5|4548.5|4539.8|4538.8|343
1603977900000|2020-10-29 13:25:00|4548.8|4547.8|4538.5|4537.5|4548.8|4547.8|4538.3|4537.3|681
1603978200000|2020-10-29 13:30:00|4538.8|4537.8|4533.3|4532.3|4542.3|4541.3|4532.8|4531.8|1087
1603978500000|2020-10-29 13:35:00|4532.8|4531.8|4520.8|4519.8|4537.5|4536.5|4520.3|4519.3|863
1603978800000|2020-10-29 13:40:00|4520.5|4519.5|4517|4516|4522|4521|4512.3|4511.3|1139
1603979100000|2020-10-29 13:45:00|4517.3|4516.3|4529.3|4528.3|4534.5|4533.5|4511.5|4510.5|3432
1603979400000|2020-10-29 13:50:00|4529.5|4528.5|4552.5|4551.5|4553|4552|4526.5|4525.5|890
1603979700000|2020-10-29 13:55:00|4552.3|4551.3|4563.5|4562.5|4566|4565|4549|4548|1590
1603980000000|2020-10-29 14:00:00|4563.8|4562.8|4575.5|4574.5|4577.5|4576.5|4559.5|4558.5|1496
1603980300000|2020-10-29 14:05:00|4575.3|4574.3|4576.5|4575.5|4577.8|4576.8|4570|4569|925
1603980600000|2020-10-29 14:10:00|4576.8|4575.8|4567.8|4566.8|4581|4580|4563|4562|843
1603980900000|2020-10-29 14:15:00|4568|4567|4574.3|4573.3|4577.5|4576.5|4563.3|4562.3|718
1603981200000|2020-10-29 14:20:00|4574.5|4573.5|4584.8|4583.8|4588.3|4587.3|4569.5|4568.5|1014
1603981500000|2020-10-29 14:25:00|4584.5|4583.5|4587.3|4586.3|4589.5|4588.5|4581.5|4580.5|781
1603981800000|2020-10-29 14:30:00|4587|4586|4587.8|4586.8|4592.8|4591.8|4582.5|4581.5|852
1603982100000|2020-10-29 14:35:00|4588|4587|4594.8|4593.8|4595|4594|4580.8|4579.8|485
1603982400000|2020-10-29 14:40:00|4595.3|4594.3|4590|4589|4595.3|4594.3|4581.5|4580.5|835
1603982700000|2020-10-29 14:45:00|4590.3|4589.3|4590.3|4589.3|4598.3|4597.3|4588.5|4587.5|950
1603983000000|2020-10-29 14:50:00|4591.3|4590.3|4578.5|4577.5|4592.8|4591.8|4576.8|4575.8|821
1603983300000|2020-10-29 14:55:00|4578.3|4577.3|4572|4571|4584.5|4583.5|4569.8|4568.8|1007
1603983600000|2020-10-29 15:00:00|4572.5|4571.5|4570|4569|4579|4578|4568.5|4567.5|869
1603983900000|2020-10-29 15:05:00|4570.5|4569.5|4579.5|4578.5|4582.5|4581.5|4568.5|4567.5|473
1603984200000|2020-10-29 15:10:00|4579.7|4578.7|4588|4587|4588.7|4587.7|4575.2|4574.2|621
1603984500000|2020-10-29 15:15:00|4588.2|4587.2|4594.5|4593.5|4598|4597|4583.5|4582.5|693
1603984800000|2020-10-29 15:20:00|4594.2|4593.2|4598.7|4597.7|4598.7|4597.7|4591.7|4590.7|551
1603985100000|2020-10-29 15:25:00|4598.5|4597.5|4593.2|4592.2|4608.2|4607.2|4593.2|4592.2|784
1603985400000|2020-10-29 15:30:00|4593.7|4592.7|4584.7|4583.7|4596|4595|4584.2|4583.2|759
1603985700000|2020-10-29 15:35:00|4584.5|4583.5|4590.2|4589.2|4590.2|4589.2|4582|4581|577
1603986000000|2020-10-29 15:40:00|4589.7|4588.7|4577.7|4576.7|4589.7|4588.7|4577.5|4576.5|583
1603986300000|2020-10-29 15:45:00|4577.5|4576.5|4577.5|4576.5|4583|4582|4574.2|4573.2|634
1603986600000|2020-10-29 15:50:00|4577.2|4576.2|4571.7|4570.7|4577.5|4576.5|4569.5|4568.5|641
1603986900000|2020-10-29 15:55:00|4572|4571|4569.5|4568.5|4578|4577|4563.2|4562.2|931
1603987200000|2020-10-29 16:00:00|4570|4569|4563.2|4562.2|4574|4573|4562.2|4561.2|799
1603987500000|2020-10-29 16:05:00|4563.5|4562.5|4566.5|4565.5|4571.5|4570.5|4562.7|4561.7|620
1603987800000|2020-10-29 16:10:00|4566.2|4565.2|4575.5|4574.5|4575.7|4574.7|4565.5|4564.5|687
1603988100000|2020-10-29 16:15:00|4575.2|4574.2|4574.5|4573.5|4577.7|4576.7|4571.5|4570.5|572
1603988400000|2020-10-29 16:20:00|4574.7|4573.7|4565|4564|4575.5|4574.5|4564|4563|781
1603988700000|2020-10-29 16:25:00|4564.7|4563.7|4564.5|4563.5|4573.7|4572.7|4562.7|4561.7|1712
1603989000000|2020-10-29 16:30:00|4563.5|4562.5|4571.5|4569.5|4574.2|4572.2|4563.5|4561.7|2872
1603989300000|2020-10-29 16:35:00|4572.5|4570.5|4579.5|4577.5|4582.2|4580.2|4571.2|4569.2|1293
1603989600000|2020-10-29 16:40:00|4579.7|4577.7|4577.5|4575.5|4582.5|4580.5|4577.2|4575.2|280
1603989900000|2020-10-29 16:45:00|4577.2|4575.2|4578.5|4576.5|4580|4578|4574.2|4572.2|3306
1603990200000|2020-10-29 16:50:00|4578.7|4576.7|4578.2|4576.2|4581|4579|4575.5|4573.5|124
1603990500000|2020-10-29 16:55:00|4578|4576|4575.5|4573.5|4578.2|4576.2|4575|4573|164
1603990800000|2020-10-29 17:00:00|4576.2|4574.2|4572.7|4570.7|4577.7|4575.7|4571.5|4569.5|224
1603991100000|2020-10-29 17:05:00|4573|4571|4565.7|4563.7|4573.2|4571.2|4565|4563|211
1603991400000|2020-10-29 17:10:00|4566|4564|4568.2|4566.2|4568.7|4566.7|4564.7|4562.7|80
1603991700000|2020-10-29 17:15:00|4568|4566|4569|4567|4569|4567|4564|4562|55
1603992000000|2020-10-29 17:20:00|4568.7|4566.7|4575.7|4573.7|4576.5|4574.5|4568.7|4566.7|112
1603992300000|2020-10-29 17:25:00|4575.5|4573.5|4580.7|4578.7|4581.5|4579.5|4574.7|4572.7|192
1603992600000|2020-10-29 17:30:00|4580.5|4578.5|4587.7|4585.7|4588.2|4586.2|4579.2|4577.2|87
1603992900000|2020-10-29 17:35:00|4588|4586|4583.5|4581.5|4588.2|4586.2|4581.7|4579.7|105
1603993200000|2020-10-29 17:40:00|4583.7|4581.7|4586.7|4584.7|4589.5|4587.5|4583.5|4581.5|72
1603993500000|2020-10-29 17:45:00|4587.2|4585.2|4585.5|4583.5|4588.5|4586.5|4584.7|4582.7|207
1603993800000|2020-10-29 17:50:00|4585.2|4583.2|4591.2|4589.2|4591.2|4589.2|4585|4583|147
1603994100000|2020-10-29 17:55:00|4591|4589|4592.5|4590.5|4593|4591|4590|4588|113
1603994400000|2020-10-29 18:00:00|4592.7|4590.7|4597.7|4595.7|4599.2|4597.2|4592.5|4590.5|121
1603994700000|2020-10-29 18:05:00|4598|4596|4600.2|4598.2|4602|4600|4597.5|4595.5|80
1603995000000|2020-10-29 18:10:00|4600.5|4598.5|4598.7|4596.7|4601.2|4599.2|4598|4596|68
1603995300000|2020-10-29 18:15:00|4599|4597|4606|4604|4606.5|4604.5|4599|4597|183
1603995600000|2020-10-29 18:20:00|4605.7|4603.7|4605|4603|4606|4604|4601.7|4599.7|81
1603995900000|2020-10-29 18:25:00|4605.2|4603.2|4603.7|4601.7|4606.7|4604.7|4602.5|4600.5|122
1603996200000|2020-10-29 18:30:00|4604|4602|4606.7|4604.7|4606.7|4604.7|4601|4599|79
1603996500000|2020-10-29 18:35:00|4607|4605|4594.5|4592.5|4607|4605|4593.2|4591.2|182
1603996800000|2020-10-29 18:40:00|4594.2|4592.2|4596.2|4594.2|4598.7|4596.7|4594|4592|106
1603997100000|2020-10-29 18:45:00|4596|4594|4591.2|4589.2|4597.7|4595.7|4590.5|4588.5|138
1603997400000|2020-10-29 18:50:00|4591|4589|4594.7|4592.7|4594.7|4592.7|4589.7|4587.7|124
1603997700000|2020-10-29 18:55:00|4594.5|4592.5|4595.2|4593.2|4597.7|4595.7|4593.2|4591.2|88
1603998000000|2020-10-29 19:00:00|4595.5|4593.5|4598.2|4596.2|4600|4598|4593.2|4591.2|129
1603998300000|2020-10-29 19:05:00|4598|4596|4594.7|4592.7|4600.2|4598.2|4594.7|4592.7|145
1603998600000|2020-10-29 19:10:00|4595|4593|4591|4589|4597.2|4595.2|4590.2|4588.2|88
1603998900000|2020-10-29 19:15:00|4591.7|4589.7|4592.2|4590.2|4592.7|4590.7|4586.7|4584.7|102
1603999200000|2020-10-29 19:20:00|4592|4590|4595.7|4593.7|4596.7|4594.7|4590.7|4588.7|56
1603999500000|2020-10-29 19:25:00|4595.5|4593.5|4594.2|4592.2|4598.7|4596.7|4591.2|4589.2|94
1603999800000|2020-10-29 19:30:00|4594|4592|4594.5|4592.5|4597.7|4595.7|4593.2|4591.2|41
1604000100000|2020-10-29 19:35:00|4594.7|4592.7|4594.7|4592.7|4595.2|4593.2|4592|4590|32
1604000400000|2020-10-29 19:40:00|4594.5|4592.5|4593.7|4591.7|4597.2|4595.2|4592|4590|53
1604000700000|2020-10-29 19:45:00|4593.5|4591.5|4597.2|4595.2|4601.2|4599.2|4592.2|4590.2|67
1604001000000|2020-10-29 19:50:00|4597|4595|4599.2|4597.2|4604.7|4602.7|4595|4593|86
1604001300000|2020-10-29 19:55:00|4599|4597|4584.2|4582.2|4599|4597|4584.2|4582.2|156
1604001600000|2020-10-29 20:00:00|4584|4582|4584.7|4582.7|4590.7|4588.7|4582.7|4580.7|185
1604001900000|2020-10-29 20:05:00|4585|4583|4586.7|4584.7|4590.7|4588.7|4585|4583|35
1604002200000|2020-10-29 20:10:00|4587|4585|4578.7|4576.7|4587.7|4585.7|4574.7|4572.7|69
1604002500000|2020-10-29 20:15:00|4578.5|4576.5|4578.7|4576.7|4579.5|4577.5|4577|4575|39
1604002800000|2020-10-29 20:20:00|4578.5|4576.5|4578.2|4576.2|4579|4577|4578|4576|14
1604003100000|2020-10-29 20:25:00|4578|4576|4579|4577|4579|4577|4578|4576|2
1604003400000|2020-10-29 20:30:00|4578.7|4576.7|4564.2|4562.2|4579.7|4577.7|4560.5|4558.5|132
1604003700000|2020-10-29 20:35:00|4564|4562|4562.2|4560.2|4564|4562|4558.2|4556.2|57
1604004000000|2020-10-29 20:40:00|4562|4560|4567.7|4565.7|4573|4571|4562|4560|101
1604004300000|2020-10-29 20:45:00|4568|4566|4567.7|4565.7|4571|4569|4567|4565|42
1604004600000|2020-10-29 20:50:00|4567.5|4565.5|4560.5|4558.5|4567.5|4565.5|4560.5|4558.5|82
1604004900000|2020-10-29 20:55:00|4560.7|4558.7|4567.2|4565.2|4567.2|4565.2|4560.7|4558.7|57
1604005200000|2020-10-29 21:00:00|4568.3|4564.3|4568.9|4564.9|4568.9|4564.9|4567.3|4563.3|0
1604005500000|2020-10-29 21:05:00|4568.7|4564.7|4569.4|4565.4|4570.6|4566.6|4568.7|4564.7|0
1604005800000|2020-10-29 21:10:00|4569.6|4565.6|4569.8|4565.8|4570.6|4566.6|4569.6|4565.6|0
1604006100000|2020-10-29 21:15:00|4570|4566|4568.9|4564.9|4570.7|4566.7|4568.8|4564.8|0
1604006400000|2020-10-29 21:20:00|4568.6|4564.6|4567.3|4563.3|4568.6|4564.6|4566.3|4562.3|0
1604006700000|2020-10-29 21:25:00|4567.5|4563.5|4568.6|4564.6|4568.7|4564.7|4567.3|4563.3|0
1604007000000|2020-10-29 21:30:00|4568.7|4564.7|4568.6|4564.6|4568.8|4564.8|4568.3|4564.3|0
1604007300000|2020-10-29 21:35:00|4568.4|4564.4|4568.9|4564.9|4568.9|4564.9|4567.9|4563.9|0
1604007600000|2020-10-29 21:40:00|4569.1|4565.1|4569.2|4565.2|4569.4|4565.4|4568.9|4564.9|0
1604007900000|2020-10-29 21:45:00|4569.1|4565.1|4569.2|4565.2|4569.5|4565.5|4568.8|4564.8|0
1604008200000|2020-10-29 21:50:00|4569.1|4565.1|4569.5|4565.5|4569.5|4565.5|4569.1|4565.1|0
1604008500000|2020-10-29 21:55:00|4569.8|4565.8|4568|4564|4570.1|4566.1|4567.8|4563.8|0
1604008800000|2020-10-29 22:00:00|4566.3|4562.3|4568.1|4564.1|4568.7|4564.7|4559.7|4555.7|0
1604009100000|2020-10-29 22:05:00|4568.2|4564.2|4561.7|4557.7|4569.7|4565.7|4560.5|4556.5|0
1604009400000|2020-10-29 22:10:00|4561.8|4557.8|4565|4561|4566.5|4562.5|4558.8|4554.8|0
1604009700000|2020-10-29 22:15:00|4564.9|4560.9|4566.1|4562.1|4566.7|4562.7|4564.1|4560.1|0
1604010000000|2020-10-29 22:20:00|4566.2|4562.2|4567|4563|4568.3|4564.3|4564.9|4560.9|0
1604010300000|2020-10-29 22:25:00|4567.1|4563.1|4560.6|4556.6|4567.3|4563.3|4555.9|4551.9|0
1604010600000|2020-10-29 22:30:00|4560.3|4556.3|4562.1|4558.1|4562.5|4558.5|4557.8|4553.8|0
1604010900000|2020-10-29 22:35:00|4562|4558|4558.3|4554.3|4563.1|4559.1|4558.3|4554.3|0
1604011200000|2020-10-29 22:40:00|4558.4|4554.4|4561|4557|4563.1|4559.1|4558.4|4554.4|0
1604011500000|2020-10-29 22:45:00|4561.2|4557.2|4565.8|4561.8|4566.1|4562.1|4560.4|4556.4|0
1604011800000|2020-10-29 22:50:00|4566.1|4562.1|4564.4|4560.4|4566.7|4562.7|4563.9|4559.9|0
1604012100000|2020-10-29 22:55:00|4564.6|4560.6|4563.4|4559.4|4565.9|4561.9|4562.6|4558.6|0
1604012400000|2020-10-29 23:00:00|4563.5|4559.5|4568.7|4564.7|4569.9|4565.9|4562.8|4558.8|0
1604012700000|2020-10-29 23:05:00|4568.6|4564.6|4572.4|4568.4|4572.7|4568.7|4568.4|4564.4|0
1604013000000|2020-10-29 23:10:00|4572.3|4568.3|4572|4568|4572.4|4568.4|4570.2|4566.2|0
1604013300000|2020-10-29 23:15:00|4572.1|4568.1|4573.8|4569.8|4574.4|4570.4|4570.5|4566.5|0
1604013600000|2020-10-29 23:20:00|4573.9|4569.9|4570.3|4566.3|4574.1|4570.1|4570.3|4566.3|0
1604013900000|2020-10-29 23:25:00|4570.2|4566.2|4570.1|4566.1|4571.5|4567.5|4569.7|4565.7|0
1604014200000|2020-10-29 23:30:00|4570.2|4566.2|4575.1|4571.1|4575.8|4571.8|4570.2|4566.2|0
1604014500000|2020-10-29 23:35:00|4575.3|4571.3|4573.4|4569.4|4575.6|4571.6|4573.4|4569.4|0
1604014800000|2020-10-29 23:40:00|4573.5|4569.5|4572.6|4568.6|4575.1|4571.1|4572.5|4568.5|0
1604015100000|2020-10-29 23:45:00|4572.7|4568.7|4572.5|4568.5|4575.1|4571.1|4571.7|4567.7|0
1604015400000|2020-10-29 23:50:00|4572.6|4568.6|4569.9|4565.9|4573.1|4569.1|4569.7|4565.7|0
1604015700000|2020-10-29 23:55:00|4570|4566|4569.6|4565.6|4571.5|4567.5|4568.7|4564.7|0
1604016000000|2020-10-30 00:00:00|4569.5|4565.5|4566.3|4562.3|4571.2|4567.2|4561.2|4557.2|0
1604016300000|2020-10-30 00:05:00|4566.6|4562.6|4567.8|4563.8|4568.7|4564.7|4565.5|4561.5|0
1604016600000|2020-10-30 00:10:00|4568|4564|4568.1|4564.1|4568.8|4564.8|4565.9|4561.9|0
1604016900000|2020-10-30 00:15:00|4568|4564|4562.3|4559.3|4571.3|4568.3|4561.2|4558.2|0
1604017200000|2020-10-30 00:20:00|4562.6|4559.6|4563.8|4560.8|4566.7|4563.7|4561.5|4558.5|0
1604017500000|2020-10-30 00:25:00|4563.9|4560.9|4565.2|4562.2|4566.8|4563.8|4563.8|4560.8|0
1604017800000|2020-10-30 00:30:00|4565|4562|4566.8|4563.8|4566.8|4563.8|4563.7|4560.7|0
1604018100000|2020-10-30 00:35:00|4566.7|4563.7|4568.3|4565.3|4569.8|4566.8|4565.2|4562.2|0
1604018400000|2020-10-30 00:40:00|4568.2|4565.2|4564.4|4561.4|4568.2|4565.2|4564.4|4561.4|0
1604018700000|2020-10-30 00:45:00|4564.5|4561.5|4562.1|4559.1|4565.2|4562.2|4560.6|4557.6|0
1604019000000|2020-10-30 00:50:00|4562|4559|4560.9|4557.9|4563.8|4560.8|4560.9|4557.9|0
1604019300000|2020-10-30 00:55:00|4560.8|4557.8|4555|4552|4560.9|4557.9|4553.4|4550.4|0
1604019600000|2020-10-30 01:00:00|4555.1|4552.1|4561.1|4558.1|4562.7|4559.7|4554.2|4551.2|0
1604019900000|2020-10-30 01:05:00|4561|4558|4562.6|4559.6|4563.4|4560.4|4556.5|4553.5|0
1604020200000|2020-10-30 01:10:00|4562.7|4559.7|4562.6|4559.6|4564.1|4561.1|4561.1|4558.1|0
1604020500000|2020-10-30 01:15:00|4562.3|4559.3|4558.6|4555.6|4562.9|4559.9|4557.1|4554.1|0
1604020800000|2020-10-30 01:20:00|4558.5|4555.5|4551|4548|4558.5|4555.5|4549.7|4546.7|0
1604021100000|2020-10-30 01:25:00|4550.9|4547.9|4543.9|4540.9|4551.1|4548.1|4543.9|4540.9|0
1604021400000|2020-10-30 01:30:00|4544|4541|4551.3|4548.3|4552.8|4549.8|4544|4541|0
1604021700000|2020-10-30 01:35:00|4550.6|4547.6|4553|4550|4554.4|4551.4|4547|4544|0
1604022000000|2020-10-30 01:40:00|4552.9|4549.9|4551.4|4548.4|4553.6|4550.6|4549.9|4546.9|0
1604022300000|2020-10-30 01:45:00|4551.9|4548.9|4555.7|4552.7|4558.6|4555.6|4551.9|4548.9|0
1604022600000|2020-10-30 01:50:00|4556.3|4553.3|4557|4554|4557.1|4554.1|4554.1|4551.1|0
1604022900000|2020-10-30 01:55:00|4556.9|4553.9|4561.3|4558.3|4562.8|4559.8|4556.9|4553.9|0
1604023200000|2020-10-30 02:00:00|4561.2|4558.2|4554.1|4551.1|4561.2|4558.2|4554.1|4551.1|0
1604023500000|2020-10-30 02:05:00|4554.2|4551.2|4552.7|4549.7|4555.7|4552.7|4552.7|4549.7|0
1604023800000|2020-10-30 02:10:00|4552.8|4549.8|4557.2|4554.2|4557.2|4554.2|4552.7|4549.7|0
1604024100000|2020-10-30 02:15:00|4556.9|4553.9|4557.3|4554.3|4558.8|4555.8|4556.5|4553.5|0
1604024400000|2020-10-30 02:20:00|4557.4|4554.4|4552.9|4549.9|4557.4|4554.4|4551.4|4548.4|0
1604024700000|2020-10-30 02:25:00|4552.8|4549.8|4554.4|4551.4|4554.4|4551.4|4550.8|4547.8|0
1604025000000|2020-10-30 02:30:00|4553.8|4550.8|4552.9|4549.9|4554.5|4551.5|4552.9|4549.9|0
1604025300000|2020-10-30 02:35:00|4553|4550|4554.9|4551.9|4555.9|4552.9|4552.7|4549.7|0
1604025600000|2020-10-30 02:40:00|4555.2|4552.2|4555.6|4552.6|4555.7|4552.7|4554.1|4551.1|0
1604025900000|2020-10-30 02:45:00|4555.5|4552.5|4557.1|4554.1|4557.1|4554.1|4554.1|4551.1|0
1604026200000|2020-10-30 02:50:00|4557|4554|4552.6|4549.6|4557|4554|4552.6|4549.6|0
1604026500000|2020-10-30 02:55:00|4552.7|4549.7|4551|4548|4552.7|4549.7|4550.3|4547.3|0
1604026800000|2020-10-30 03:00:00|4551.1|4548.1|4554.7|4551.7|4555.4|4552.4|4551|4548|0
1604027100000|2020-10-30 03:05:00|4554.5|4551.5|4556.8|4553.8|4558.4|4555.4|4554|4551|0
1604027400000|2020-10-30 03:10:00|4556.9|4553.9|4557.5|4554.5|4558.4|4555.4|4555.3|4552.3|0
1604027700000|2020-10-30 03:15:00|4557.7|4554.7|4558.3|4555.3|4558.3|4555.3|4553.8|4550.8|0
1604028000000|2020-10-30 03:20:00|4558.8|4555.8|4559.6|4556.6|4559.7|4556.7|4558.2|4555.2|0
1604028300000|2020-10-30 03:25:00|4559.7|4556.7|4558.2|4555.2|4559.7|4556.7|4558.2|4555.2|0
1604028600000|2020-10-30 03:30:00|4558.3|4555.3|4562.7|4559.7|4562.7|4559.7|4558.3|4555.3|0
1604028900000|2020-10-30 03:35:00|4562.4|4559.4|4559.8|4556.8|4562.7|4559.7|4558.3|4555.3|0
1604029200000|2020-10-30 03:40:00|4558.4|4555.4|4558.3|4555.3|4559.8|4556.8|4558.3|4555.3|0
1604029500000|2020-10-30 03:45:00|4558.4|4555.4|4560.6|4557.6|4560.6|4557.6|4558.2|4555.2|0
1604029800000|2020-10-30 03:50:00|4560.3|4557.3|4563.4|4560.4|4564.8|4561.8|4559.8|4556.8|0
1604030100000|2020-10-30 03:55:00|4563.6|4560.6|4563.5|4560.5|4563.6|4560.6|4563.5|4560.5|0
1604030400000|2020-10-30 04:00:00|4564|4561|4565|4562|4568|4565|4564|4561|0
1604030700000|2020-10-30 04:05:00|4565.1|4562.1|4566.4|4563.4|4567.8|4564.8|4565|4562|0
1604031000000|2020-10-30 04:10:00|4566.7|4563.7|4565|4562|4567.8|4564.8|4565|4562|0
1604031300000|2020-10-30 04:15:00|4565.5|4562.5|4566.5|4563.5|4567.9|4564.9|4565.5|4562.5|0
1604031600000|2020-10-30 04:20:00|4566.4|4563.4|4564.9|4561.9|4567.9|4564.9|4564.9|4561.9|0
1604031900000|2020-10-30 04:25:00|4565.4|4562.4|4563.5|4560.5|4566.4|4563.4|4563.4|4560.4|0
1604032200000|2020-10-30 04:30:00|4564|4561|4562.2|4559.2|4565|4562|4561.4|4558.4|0
1604032500000|2020-10-30 04:35:00|4562.1|4559.1|4557.8|4554.8|4562.2|4559.2|4557.8|4554.8|0
1604032800000|2020-10-30 04:40:00|4557.7|4554.7|4557.9|4554.9|4560.8|4557.8|4556.3|4553.3|0
1604033100000|2020-10-30 04:45:00|4557.8|4554.8|4552.8|4549.8|4557.8|4554.8|4552.1|4549.1|0
1604033400000|2020-10-30 04:50:00|4552.5|4549.5|4550.5|4547.5|4553.5|4550.5|4550.5|4547.5|0
1604033700000|2020-10-30 04:55:00|4550.2|4547.2|4551.8|4548.8|4553.3|4550.3|4549|4546|0
1604034000000|2020-10-30 05:00:00|4551.9|4548.9|4551.8|4548.8|4553.3|4550.3|4550.3|4547.3|0
1604034300000|2020-10-30 05:05:00|4551.9|4548.9|4548.5|4545.5|4552.6|4549.6|4548.4|4545.4|0
1604034600000|2020-10-30 05:10:00|4548.6|4545.6|4539.5|4536.5|4549.9|4546.9|4539.4|4536.4|0
1604034900000|2020-10-30 05:15:00|4539.2|4536.2|4529.8|4526.8|4539.9|4536.9|4527.8|4524.8|0
1604035200000|2020-10-30 05:20:00|4530.3|4527.3|4527.3|4524.3|4531.6|4528.6|4525.8|4522.8|0
1604035500000|2020-10-30 05:25:00|4527|4524|4518.6|4515.6|4527.4|4524.4|4518|4515|0
1604035800000|2020-10-30 05:30:00|4519.9|4516.9|4519.8|4516.8|4522.2|4519.2|4518.4|4515.4|0
1604036100000|2020-10-30 05:35:00|4519.7|4516.7|4504.5|4501.5|4519.8|4516.8|4504.5|4501.5|0
1604036400000|2020-10-30 05:40:00|4504.8|4501.8|4501.5|4498.5|4506.4|4503.4|4501|4498|0
1604036700000|2020-10-30 05:45:00|4501.4|4498.4|4501.4|4498.4|4502.6|4499.6|4499.5|4496.5|0
1604037000000|2020-10-30 05:50:00|4501.3|4498.3|4506.9|4503.9|4507.7|4504.7|4499.1|4496.1|0
1604037300000|2020-10-30 05:55:00|4506.2|4503.2|4500.6|4497.6|4507.6|4504.6|4500.4|4497.4|0
1604037600000|2020-10-30 06:00:00|4500.4|4497.4|4478.3|4475.3|4501|4498|4476.6|4473.6|0
1604037900000|2020-10-30 06:05:00|4478.2|4475.2|4487.9|4484.9|4489.6|4486.6|4478.2|4475.2|0
1604038200000|2020-10-30 06:10:00|4487.8|4484.8|4484.4|4481.4|4487.9|4484.9|4476.4|4473.4|0
1604038500000|2020-10-30 06:15:00|4482.9|4479.9|4492.1|4489.1|4492.8|4489.8|4482.9|4479.9|0
1604038800000|2020-10-30 06:20:00|4492|4489|4497.7|4494.7|4503.3|4500.3|4490.6|4487.6|0
1604039100000|2020-10-30 06:25:00|4497.6|4494.6|4492.9|4489.9|4497.6|4494.6|4489.6|4486.6|0
1604039400000|2020-10-30 06:30:00|4493|4490|4501.4|4498.4|4501.5|4498.5|4492.8|4489.8|0
1604039700000|2020-10-30 06:35:00|4501.6|4498.6|4501.1|4498.1|4503|4500|4497|4494|0
1604040000000|2020-10-30 06:40:00|4501.2|4498.2|4505.3|4502.3|4507|4504|4501.1|4498.1|0
1604040300000|2020-10-30 06:45:00|4505.1|4502.1|4492|4489|4505.4|4502.4|4487.6|4484.6|0
1604040600000|2020-10-30 06:50:00|4491.8|4488.8|4492|4489|4496.5|4493.5|4490.6|4487.6|0
1604040900000|2020-10-30 06:55:00|4491.9|4488.9|4491.9|4488.9|4496.3|4493.3|4490.4|4487.4|0
1604041200000|2020-10-30 07:00:00|4491.6|4488.6|4495.7|4493.7|4506.2|4504.2|4491.6|4488.6|1164
1604041500000|2020-10-30 07:05:00|4495.5|4493.5|4501.2|4499.2|4502.2|4500.2|4493.7|4491.7|440
1604041800000|2020-10-30 07:10:00|4501|4499|4506.2|4504.2|4513.5|4511.5|4499.2|4497.2|771
1604042100000|2020-10-30 07:15:00|4506.5|4504.5|4503.7|4501.7|4511.2|4509.2|4503|4501|753
1604042400000|2020-10-30 07:20:00|4504|4502|4498.2|4496.2|4506.7|4504.7|4498|4496|222
1604042700000|2020-10-30 07:25:00|4498|4496|4503.7|4501.7|4508.2|4506.2|4496.2|4494.2|571
1604043000000|2020-10-30 07:30:00|4504|4502|4510.7|4508.7|4513.7|4511.7|4503.2|4501.2|239
1604043300000|2020-10-30 07:35:00|4511.2|4509.2|4517.2|4515.2|4517.2|4515.2|4508.2|4506.2|238
1604043600000|2020-10-30 07:40:00|4517|4515|4507.2|4505.2|4517|4515|4506.2|4504.2|229
1604043900000|2020-10-30 07:45:00|4507|4505|4509.5|4507.5|4513.2|4511.2|4506.5|4504.5|152
1604044200000|2020-10-30 07:50:00|4509.7|4507.7|4503.7|4501.7|4509.7|4507.7|4503.7|4501.7|100
1604044500000|2020-10-30 07:55:00|4503.5|4501.5|4509.7|4507.7|4510.7|4508.7|4499.7|4497.7|325
1604044800000|2020-10-30 08:00:00|4509.2|4508.2|4534.2|4533.2|4541|4540|4509.2|4508.2|2983
1604045100000|2020-10-30 08:05:00|4534.7|4533.7|4537|4536|4537.2|4536.2|4519.5|4518.5|1550
1604045400000|2020-10-30 08:10:00|4536.7|4535.7|4543.2|4542.2|4543.5|4542.5|4528.2|4527.2|1384
1604045700000|2020-10-30 08:15:00|4543|4542|4550|4549|4552|4551|4538.7|4537.7|1217
1604046000000|2020-10-30 08:20:00|4549.7|4548.7|4556.5|4555.5|4558.2|4557.2|4541.7|4540.7|994
1604046300000|2020-10-30 08:25:00|4556.2|4555.2|4562.5|4561.5|4564.7|4563.7|4549.5|4548.5|988
1604046600000|2020-10-30 08:30:00|4562.2|4561.2|4571.5|4570.5|4571.7|4570.7|4556.7|4555.7|1240
1604046900000|2020-10-30 08:35:00|4571|4570|4570.7|4569.7|4577.5|4576.5|4565.2|4564.2|925
1604047200000|2020-10-30 08:40:00|4570.4|4569.4|4559.4|4558.4|4570.7|4569.7|4558.9|4557.9|817
1604047500000|2020-10-30 08:45:00|4559.7|4558.7|4559.7|4558.7|4565.7|4564.7|4557.4|4556.4|682
1604047800000|2020-10-30 08:50:00|4559.4|4558.4|4554.2|4553.2|4567.2|4566.2|4552.4|4551.4|704
1604048100000|2020-10-30 08:55:00|4553.9|4552.9|4567.4|4566.4|4572.7|4571.7|4550.9|4549.9|740
1604048400000|2020-10-30 09:00:00|4567.2|4566.2|4573.7|4572.7|4575.7|4574.7|4565.7|4564.7|498
1604048700000|2020-10-30 09:05:00|4573.4|4572.4|4570.9|4569.9|4573.9|4572.9|4560.7|4559.7|649
1604049000000|2020-10-30 09:10:00|4570.7|4569.7|4568.2|4567.2|4572.4|4571.4|4566.4|4565.4|291
1604049300000|2020-10-30 09:15:00|4568.4|4567.4|4591.2|4590.2|4591.4|4590.4|4565.9|4564.9|750
1604049600000|2020-10-30 09:20:00|4592.9|4591.9|4588.4|4587.4|4598.7|4597.7|4585.9|4584.9|1030
1604049900000|2020-10-30 09:25:00|4588.2|4587.2|4585.4|4584.4|4589.7|4588.7|4583.4|4582.4|383
1604050200000|2020-10-30 09:30:00|4585.2|4584.2|4581.7|4580.7|4588.7|4587.7|4577.2|4576.2|460
1604050500000|2020-10-30 09:35:00|4581.4|4580.4|4582.4|4581.4|4582.9|4581.9|4578.7|4577.7|254
1604050800000|2020-10-30 09:40:00|4582.7|4581.7|4585.9|4584.9|4586.7|4585.7|4581.2|4580.2|351
1604051100000|2020-10-30 09:45:00|4585.7|4584.7|4591.4|4590.4|4592.2|4591.2|4581.7|4580.7|406
1604051400000|2020-10-30 09:50:00|4591.2|4590.2|4584.2|4583.2|4593.7|4592.7|4584.2|4583.2|442
1604051700000|2020-10-30 09:55:00|4584.4|4583.4|4585.9|4584.9|4587.4|4586.4|4578.7|4577.7|411
1604052000000|2020-10-30 10:00:00|4585.7|4584.7|4584.4|4583.4|4585.9|4584.9|4578.9|4577.9|259
1604052300000|2020-10-30 10:05:00|4584.7|4583.7|4585.4|4584.4|4591.2|4590.2|4581.7|4580.7|414
1604052600000|2020-10-30 10:10:00|4584.7|4583.7|4583.4|4582.4|4586.4|4585.4|4581.9|4580.9|327
1604052900000|2020-10-30 10:15:00|4583.2|4582.2|4570.2|4569.2|4584.4|4583.4|4569.7|4568.7|457
1604053200000|2020-10-30 10:20:00|4570.4|4569.4|4568.4|4567.4|4572.7|4571.7|4564.4|4563.4|435
1604053500000|2020-10-30 10:25:00|4568.9|4567.9|4578.2|4577.2|4578.2|4577.2|4568.9|4567.9|380
1604053800000|2020-10-30 10:30:00|4577.9|4576.9|4573.9|4572.9|4578.2|4577.2|4570.4|4569.4|256
1604054100000|2020-10-30 10:35:00|4573.7|4572.7|4573.9|4572.9|4578.7|4577.7|4573.2|4572.2|802
1604054400000|2020-10-30 10:40:00|4573.7|4572.7|4571.7|4570.7|4573.7|4572.7|4567.2|4566.2|306
1604054700000|2020-10-30 10:45:00|4571.9|4570.9|4566.2|4565.2|4581.2|4580.2|4565.4|4564.4|479
1604055000000|2020-10-30 10:50:00|4566.9|4565.9|4586.2|4585.2|4586.4|4585.4|4564.4|4563.4|487
1604055300000|2020-10-30 10:55:00|4586.4|4585.4|4590.9|4589.9|4595.9|4594.9|4584.7|4583.7|647
1604055600000|2020-10-30 11:00:00|4590.7|4589.7|4596.2|4595.2|4598.2|4597.2|4589.4|4588.4|484
1604055900000|2020-10-30 11:05:00|4596.4|4595.4|4600.7|4599.7|4602.4|4601.4|4593.4|4592.4|579
1604056200000|2020-10-30 11:10:00|4600.9|4599.9|4597.4|4596.4|4603.2|4602.2|4595.2|4594.2|397
1604056500000|2020-10-30 11:15:00|4597.2|4596.2|4598.9|4597.9|4599.4|4598.4|4591.2|4590.2|306
1604056800000|2020-10-30 11:20:00|4599.2|4598.2|4598.2|4597.2|4600.9|4599.9|4593.7|4592.7|353
1604057100000|2020-10-30 11:25:00|4598.4|4597.4|4593.4|4592.4|4602.9|4601.9|4592.9|4591.9|313
1604057400000|2020-10-30 11:30:00|4593.2|4592.2|4590.2|4589.2|4595.9|4594.9|4589.2|4588.2|316
1604057700000|2020-10-30 11:35:00|4590.4|4589.4|4587.7|4586.7|4590.4|4589.4|4584.4|4583.4|344
1604058000000|2020-10-30 11:40:00|4587.4|4586.4|4592.2|4591.2|4592.7|4591.7|4586.7|4585.7|194
1604058300000|2020-10-30 11:45:00|4591.9|4590.9|4583.2|4582.2|4592.4|4591.4|4582.9|4581.9|190
1604058600000|2020-10-30 11:50:00|4583.4|4582.4|4585.7|4584.7|4587.7|4586.7|4581.7|4580.7|293
1604058900000|2020-10-30 11:55:00|4585.4|4584.4|4589.4|4588.4|4591.7|4590.7|4581.2|4580.2|244
1604059200000|2020-10-30 12:00:00|4589.7|4588.7|4581.9|4580.9|4590.4|4589.4|4580.9|4579.9|340
1604059500000|2020-10-30 12:05:00|4581.7|4580.7|4578.9|4577.9|4582.7|4581.7|4574.9|4573.9|846
1604059800000|2020-10-30 12:10:00|4578.7|4577.7|4574.2|4573.2|4581.2|4580.2|4571.9|4570.9|286
1604060100000|2020-10-30 12:15:00|4574.4|4573.4|4568.4|4567.4|4576.4|4575.4|4567.2|4566.2|460
1604060400000|2020-10-30 12:20:00|4568.2|4567.2|4570.7|4569.7|4571.2|4570.2|4564.4|4563.4|530
1604060700000|2020-10-30 12:25:00|4570.4|4569.4|4572.9|4571.9|4575.2|4574.2|4570.2|4569.2|275
1604061000000|2020-10-30 12:30:00|4572.7|4571.7|4567.7|4566.7|4573.2|4572.2|4566.7|4565.7|572
1604061300000|2020-10-30 12:35:00|4567.4|4566.4|4569.2|4568.2|4571.4|4570.4|4566.7|4565.7|261
1604061600000|2020-10-30 12:40:00|4569.7|4568.7|4573.7|4572.7|4573.7|4572.7|4568.2|4567.2|381
1604061900000|2020-10-30 12:45:00|4573.4|4572.4|4579.4|4578.4|4580.2|4579.2|4571.2|4570.2|401
1604062200000|2020-10-30 12:50:00|4579.7|4578.7|4583.4|4582.4|4585.9|4584.9|4579.7|4578.7|296
1604062500000|2020-10-30 12:55:00|4583.2|4582.2|4582.2|4581.2|4585.4|4584.4|4580.9|4579.9|296
1604062800000|2020-10-30 13:00:00|4582.7|4581.7|4579.7|4578.7|4582.7|4581.7|4576.7|4575.7|291
1604063100000|2020-10-30 13:05:00|4579.4|4578.4|4578.2|4577.2|4583.7|4582.7|4577.7|4576.7|321
1604063400000|2020-10-30 13:10:00|4577.9|4576.9|4579.2|4578.2|4582.2|4581.2|4575.2|4574.2|302
1604063700000|2020-10-30 13:15:00|4579.4|4578.4|4581.9|4580.9|4582.7|4581.7|4575.9|4574.9|343
1604064000000|2020-10-30 13:20:00|4581.7|4580.7|4585.2|4584.2|4585.4|4584.4|4579.7|4578.7|225
1604064300000|2020-10-30 13:25:00|4584.9|4583.9|4589.9|4588.9|4590.2|4589.2|4583.9|4582.9|297
1604064600000|2020-10-30 13:30:00|4590.2|4589.2|4588.2|4587.2|4597.7|4596.7|4586.7|4585.7|781
1604064900000|2020-10-30 13:35:00|4588.4|4587.4|4592.4|4591.4|4597.2|4596.2|4585.9|4584.9|452
1604065200000|2020-10-30 13:40:00|4592.2|4591.2|4582.9|4581.9|4592.2|4591.2|4582.4|4581.4|724
1604065500000|2020-10-30 13:45:00|4582.7|4581.7|4574.7|4573.7|4584.2|4583.2|4574.2|4573.2|603
1604065800000|2020-10-30 13:50:00|4574.4|4573.4|4579.7|4578.7|4582.4|4581.4|4572.9|4571.9|600
1604066100000|2020-10-30 13:55:00|4579.4|4578.4|4585.4|4584.4|4586.9|4585.9|4577.9|4576.9|446
1604066400000|2020-10-30 14:00:00|4585.2|4584.2|4588.7|4587.7|4590.7|4589.7|4582.7|4581.7|447
1604066700000|2020-10-30 14:05:00|4588.4|4587.4|4591.9|4590.9|4595.7|4594.7|4586.4|4585.4|586
1604067000000|2020-10-30 14:10:00|4591.7|4590.7|4587.4|4586.4|4594.9|4593.9|4584.4|4583.4|641
1604067300000|2020-10-30 14:15:00|4587.2|4586.2|4587.4|4586.4|4590.9|4589.9|4581.4|4580.4|464
1604067600000|2020-10-30 14:20:00|4587.2|4586.2|4581.9|4580.9|4587.4|4586.4|4579.9|4578.9|745
1604067900000|2020-10-30 14:25:00|4581.7|4580.7|4575.9|4574.9|4581.9|4580.9|4571.9|4570.9|594
1604068200000|2020-10-30 14:30:00|4576.2|4575.2|4572.4|4571.4|4578.9|4577.9|4569.7|4568.7|918
1604068500000|2020-10-30 14:35:00|4572.2|4571.2|4574.7|4573.7|4578.2|4577.2|4568.9|4567.9|613
1604068800000|2020-10-30 14:40:00|4574.4|4573.4|4564.4|4563.4|4574.4|4573.4|4562.9|4561.9|899
1604069100000|2020-10-30 14:45:00|4564.7|4563.7|4555.9|4554.9|4568.9|4567.9|4555.7|4554.7|756
1604069400000|2020-10-30 14:50:00|4555.7|4554.7|4564.2|4563.2|4565.7|4564.7|4554.2|4553.2|1065
1604069700000|2020-10-30 14:55:00|4563.9|4562.9|4553.4|4552.4|4565.4|4564.4|4553.2|4552.2|463
1604070000000|2020-10-30 15:00:00|4552.9|4551.9|4569.7|4568.7|4571.7|4570.7|4551.7|4550.7|899
1604070300000|2020-10-30 15:05:00|4570.4|4569.4|4561.2|4560.2|4571.9|4570.9|4560.9|4559.9|767
1604070600000|2020-10-30 15:10:00|4560.9|4559.9|4582.7|4581.7|4583.2|4582.2|4560.4|4559.4|1025
1604070900000|2020-10-30 15:15:00|4582.4|4581.4|4575.4|4574.4|4583.2|4582.2|4572.2|4571.2|593
1604071200000|2020-10-30 15:20:00|4575.2|4574.2|4581.9|4580.9|4581.9|4580.9|4572.2|4571.2|510
1604071500000|2020-10-30 15:25:00|4581.7|4580.7|4576.2|4575.2|4583.4|4582.4|4572.7|4571.7|1562
1604071800000|2020-10-30 15:30:00|4575.9|4574.9|4575.9|4574.9|4577.4|4576.4|4570.7|4569.7|599
1604072100000|2020-10-30 15:35:00|4576.2|4575.2|4581.4|4580.4|4585.2|4584.2|4575.7|4574.7|1718
1604072400000|2020-10-30 15:40:00|4581.2|4580.2|4578.7|4577.7|4581.9|4580.9|4573.4|4572.4|358
1604072700000|2020-10-30 15:45:00|4578.4|4577.4|4586.4|4585.4|4586.9|4585.9|4572.7|4571.7|481
1604073000000|2020-10-30 15:50:00|4586.2|4585.2|4587.9|4586.9|4588.9|4587.9|4582.7|4581.7|486
1604073300000|2020-10-30 15:55:00|4588.2|4587.2|4587.7|4586.7|4588.4|4587.4|4582.7|4581.7|471
1604073600000|2020-10-30 16:00:00|4586.4|4585.4|4590.9|4589.9|4592.4|4591.4|4585.2|4584.2|559
1604073900000|2020-10-30 16:05:00|4590.7|4589.7|4588.7|4587.7|4592.7|4591.7|4586.4|4585.4|460
1604074200000|2020-10-30 16:10:00|4588.9|4587.9|4585.4|4584.4|4589.7|4588.7|4581.2|4580.2|756
1604074500000|2020-10-30 16:15:00|4585.7|4584.7|4597.7|4596.7|4598.9|4597.9|4584.4|4583.4|1705
1604074800000|2020-10-30 16:20:00|4597.4|4596.4|4593.2|4592.2|4599.2|4598.2|4588.7|4587.7|1123
1604075100000|2020-10-30 16:25:00|4593.4|4592.4|4599.7|4598.7|4603.7|4602.7|4590.4|4589.4|2625
1604075400000|2020-10-30 16:30:00|4599.9|4597.9|4597.4|4595.4|4606.9|4604.9|4595.2|4593.2|4330
1604075700000|2020-10-30 16:35:00|4597.7|4595.7|4590.7|4588.7|4597.7|4595.7|4590.2|4588.2|2371
1604076000000|2020-10-30 16:40:00|4590.4|4588.4|4588.7|4586.7|4592.4|4590.4|4588.2|4586.2|605
1604076300000|2020-10-30 16:45:00|4588.4|4586.4|4589.7|4587.7|4589.9|4587.9|4586.2|4584.2|401
1604076600000|2020-10-30 16:50:00|4589.4|4587.4|4586.7|4584.7|4589.7|4587.7|4585.9|4583.9|136
1604076900000|2020-10-30 16:55:00|4586.9|4584.9|4586.7|4584.7|4588.7|4586.7|4584.2|4582.2|255
1604077200000|2020-10-30 17:00:00|4586.2|4584.2|4589.7|4587.7|4593.7|4591.7|4584.7|4582.7|292
1604077500000|2020-10-30 17:05:00|4589.4|4587.4|4581.7|4579.7|4589.4|4587.4|4580.7|4578.7|278
1604077800000|2020-10-30 17:10:00|4581.4|4579.4|4579.9|4577.9|4583.2|4581.2|4579.7|4577.7|172
1604078100000|2020-10-30 17:15:00|4579.7|4577.7|4578.2|4576.2|4582.7|4580.7|4576.4|4574.4|292
1604078400000|2020-10-30 17:20:00|4577.9|4575.9|4579.9|4577.9|4581.2|4579.2|4576.9|4574.9|44
1604078700000|2020-10-30 17:25:00|4579.7|4577.7|4584.7|4582.7|4584.7|4582.7|4576.2|4574.2|166
1604079000000|2020-10-30 17:30:00|4584.4|4582.4|4577.9|4575.9|4584.4|4582.4|4576.7|4574.7|156
1604079300000|2020-10-30 17:35:00|4578.2|4576.2|4575.9|4573.9|4579.7|4577.7|4571.7|4569.7|126
1604079600000|2020-10-30 17:40:00|4575.7|4573.7|4579.4|4577.4|4582.4|4580.4|4574.9|4572.9|222
1604079900000|2020-10-30 17:45:00|4579.2|4577.2|4581.7|4579.7|4581.9|4579.9|4574.2|4572.2|128
1604080200000|2020-10-30 17:50:00|4581.4|4579.4|4578.4|4576.4|4582.9|4580.9|4577.9|4575.9|86
1604080500000|2020-10-30 17:55:00|4578.2|4576.2|4582.9|4580.9|4584.7|4582.7|4577.7|4575.7|120
1604080800000|2020-10-30 18:00:00|4582.7|4580.7|4586.7|4584.7|4586.9|4584.9|4580.4|4578.4|132
1604081100000|2020-10-30 18:05:00|4586.4|4584.4|4593.7|4591.7|4595.4|4593.4|4584.9|4582.9|82
1604081400000|2020-10-30 18:10:00|4593.9|4591.9|4588.9|4586.9|4594.9|4592.9|4588.2|4586.2|55
1604081700000|2020-10-30 18:15:00|4588.7|4586.7|4590.4|4588.4|4592.4|4590.4|4587.7|4585.7|63
1604082000000|2020-10-30 18:20:00|4590.7|4588.7|4585.9|4583.9|4592.7|4590.7|4585.4|4583.4|88
1604082300000|2020-10-30 18:25:00|4586.2|4584.2|4579.9|4577.9|4587.4|4585.4|4578.7|4576.7|115
1604082600000|2020-10-30 18:30:00|4579.7|4577.7|4578.9|4576.9|4579.7|4577.7|4574.4|4572.4|82
1604082900000|2020-10-30 18:35:00|4578.7|4576.7|4578.4|4576.4|4582.9|4580.9|4574.9|4572.9|70
1604083200000|2020-10-30 18:40:00|4578.2|4576.2|4574.4|4572.4|4578.2|4576.2|4572.2|4570.2|139
1604083500000|2020-10-30 18:45:00|4574.2|4572.2|4582.9|4580.9|4583.2|4581.2|4572.4|4570.4|138
1604083800000|2020-10-30 18:50:00|4582.7|4580.7|4579.9|4577.9|4582.7|4580.7|4578.2|4576.2|153
1604084100000|2020-10-30 18:55:00|4579.7|4577.7|4580.2|4578.2|4585.7|4583.7|4578.4|4576.4|66
1604084400000|2020-10-30 19:00:00|4578.9|4576.9|4583.2|4581.2|4583.9|4581.9|4576.2|4574.2|175
1604084700000|2020-10-30 19:05:00|4582.9|4580.9|4578.9|4576.9|4584.4|4582.4|4577.4|4575.4|93
1604085000000|2020-10-30 19:10:00|4578.7|4576.7|4588.2|4586.2|4589.4|4587.4|4578.4|4576.4|59
1604085300000|2020-10-30 19:15:00|4587.4|4585.4|4586.9|4584.9|4589.9|4587.9|4583.9|4581.9|87
1604085600000|2020-10-30 19:20:00|4586.7|4584.7|4590.9|4588.9|4591.7|4589.7|4585.4|4583.4|68
1604085900000|2020-10-30 19:25:00|4590.7|4588.7|4583.4|4581.4|4591.4|4589.4|4583.2|4581.2|78
1604086200000|2020-10-30 19:30:00|4583.7|4581.7|4578.9|4576.9|4585.4|4583.4|4577.7|4575.7|50
1604086500000|2020-10-30 19:35:00|4578.7|4576.7|4580.9|4578.9|4580.9|4578.9|4574.9|4572.9|46
1604086800000|2020-10-30 19:40:00|4581.2|4579.2|4591.4|4589.4|4591.4|4589.4|4578.9|4576.9|128
1604087100000|2020-10-30 19:45:00|4591.2|4589.2|4586.4|4584.4|4594.9|4592.9|4582.2|4580.2|149
1604087400000|2020-10-30 19:50:00|4584.9|4582.9|4585.9|4583.9|4589.9|4587.9|4580.2|4578.2|324
1604087700000|2020-10-30 19:55:00|4585.7|4583.7|4607.4|4605.4|4608.4|4606.4|4583.9|4581.9|432
1604088000000|2020-10-30 20:00:00|4606.7|4604.7|4609.2|4607.2|4614.7|4612.7|4605.7|4603.7|224
1604088300000|2020-10-30 20:05:00|4609.4|4607.4|4605.2|4603.2|4615.2|4613.2|4605.2|4603.2|93
1604088600000|2020-10-30 20:10:00|4605.4|4603.4|4611.2|4609.2|4611.7|4609.7|4604.9|4602.9|63
1604088900000|2020-10-30 20:15:00|4610.9|4608.9|4610.7|4608.7|4611.2|4609.2|4610.2|4608.2|6
1604089200000|2020-10-30 20:20:00|4610.9|4608.9|4612.4|4610.4|4612.7|4610.7|4610.9|4608.9|18
1604089500000|2020-10-30 20:25:00|4612.9|4610.9|4617.9|4615.9|4617.9|4615.9|4612.2|4610.2|35
1604089800000|2020-10-30 20:30:00|4618.2|4616.2|4619.4|4617.4|4619.9|4617.9|4616.9|4614.9|126
1604090100000|2020-10-30 20:35:00|4619.2|4617.2|4628.7|4626.7|4628.7|4626.7|4618.9|4616.9|76
1604090400000|2020-10-30 20:40:00|4629.2|4627.2|4625.4|4623.4|4631.7|4629.7|4623.4|4621.4|98
1604090700000|2020-10-30 20:45:00|4625.2|4623.2|4626.4|4624.4|4628.9|4626.9|4624.9|4622.9|43
1604091000000|2020-10-30 20:50:00|4626.2|4624.2|4627.9|4625.9|4628.4|4626.4|4625.9|4623.9|34
1604091300000|2020-10-30 20:55:00|4627.7|4625.7|4628.2|4626.2|4628.2|4626.2|4624.7|4622.7|90
1604271600000|2020-11-01 23:00:00|4610.1|4606.1|4613.9|4609.9|4617.2|4613.2|4609.5|4605.5|0
1604271900000|2020-11-01 23:05:00|4614.2|4610.2|4607.5|4603.5|4614.2|4610.2|4605|4601|0
1604272200000|2020-11-01 23:10:00|4607.7|4603.7|4603.2|4599.2|4607.8|4603.8|4602.5|4598.5|0
1604272500000|2020-11-01 23:15:00|4603.3|4599.3|4604.4|4600.4|4605.4|4601.4|4601.2|4597.2|0
1604272800000|2020-11-01 23:20:00|4604.5|4600.5|4606.2|4602.2|4606.2|4602.2|4603.6|4599.6|0
1604273100000|2020-11-01 23:25:00|4605.9|4601.9|4602.8|4598.8|4605.9|4601.9|4602.4|4598.4|0
1604273400000|2020-11-01 23:30:00|4620.8|4616.8|4600.6|4596.6|4620.8|4616.8|4600.6|4596.6|0
1604273700000|2020-11-01 23:35:00|4600.3|4596.3|4594|4590|4600.5|4596.5|4591.5|4587.5|0
1604274000000|2020-11-01 23:40:00|4594.2|4590.2|4589.8|4585.8|4596.4|4592.4|4585.8|4581.8|0
1604274300000|2020-11-01 23:45:00|4590.1|4586.1|4590.6|4586.6|4590.9|4586.9|4581.9|4577.9|0
1604274600000|2020-11-01 23:50:00|4591.2|4587.2|4592.5|4588.5|4594.7|4590.7|4587|4583|0
1604274900000|2020-11-01 23:55:00|4592.4|4588.4|4594.2|4590.2|4596.4|4592.4|4592.2|4588.2|0
1604275200000|2020-11-02 00:00:00|4594.3|4590.3|4597|4593|4597.3|4593.3|4588.4|4584.4|0
1604275500000|2020-11-02 00:05:00|4597.2|4593.2|4595|4591|4601.9|4597.9|4592.5|4588.5|0
1604275800000|2020-11-02 00:10:00|4595.3|4591.3|4586.2|4582.2|4595.3|4591.3|4584.9|4580.9|0
1604276100000|2020-11-02 00:15:00|4586.6|4582.6|4586|4583|4588.8|4585.8|4576.9|4573.9|0
1604276400000|2020-11-02 00:20:00|4586.1|4583.1|4588.9|4585.9|4592.4|4589.4|4585.6|4582.6|0
1604276700000|2020-11-02 00:25:00|4589|4586|4590.8|4587.8|4592|4589|4588.7|4585.7|0
1604277000000|2020-11-02 00:30:00|4590.9|4587.9|4589.4|4586.4|4593.2|4590.2|4586.1|4583.1|0
1604277300000|2020-11-02 00:35:00|4590.1|4587.1|4589.1|4586.1|4591|4588|4586.1|4583.1|0
1604277600000|2020-11-02 00:40:00|4589.4|4586.4|4589.5|4586.5|4591.7|4588.7|4587.5|4584.5|0
1604277900000|2020-11-02 00:45:00|4589.4|4586.4|4592.7|4589.7|4592.8|4589.8|4589.4|4586.4|0
1604278200000|2020-11-02 00:50:00|4592.4|4589.4|4592.3|4589.3|4594.4|4591.4|4591.3|4588.3|0
1604278500000|2020-11-02 00:55:00|4592.4|4589.4|4590.9|4587.9|4593.9|4590.9|4590.9|4587.9|0
1604278800000|2020-11-02 01:00:00|4590.6|4587.6|4589.4|4586.4|4592.5|4589.5|4586.4|4583.4|0
1604279100000|2020-11-02 01:05:00|4589.1|4586.1|4597.9|4594.9|4600.5|4597.5|4588.6|4585.6|0
1604279400000|2020-11-02 01:10:00|4598.2|4595.2|4602.4|4599.4|4607.4|4604.4|4598.2|4595.2|0
1604279700000|2020-11-02 01:15:00|4602.3|4599.3|4601.7|4598.7|4606.3|4603.3|4600.3|4597.3|0
1604280000000|2020-11-02 01:20:00|4601.8|4598.8|4601.8|4598.8|4604.8|4601.8|4598.7|4595.7|0
1604280300000|2020-11-02 01:25:00|4602.1|4599.1|4600.2|4597.2|4603.3|4600.3|4598.8|4595.8|0
1604280600000|2020-11-02 01:30:00|4600.1|4597.1|4600.3|4597.3|4606.1|4603.1|4598.8|4595.8|0
1604280900000|2020-11-02 01:35:00|4600.5|4597.5|4609.2|4606.2|4609.4|4606.4|4600.3|4597.3|0
1604281200000|2020-11-02 01:40:00|4609.7|4606.7|4610.4|4607.4|4614.9|4611.9|4609.1|4606.1|0
1604281500000|2020-11-02 01:45:00|4610.6|4607.6|4616.1|4613.1|4618.4|4615.4|4610.6|4607.6|0
1604281800000|2020-11-02 01:50:00|4615.9|4612.9|4616.7|4613.7|4616.9|4613.9|4613.8|4610.8|0
1604282100000|2020-11-02 01:55:00|4616.6|4613.6|4608.5|4605.5|4618.2|4615.2|4608.5|4605.5|0
1604282400000|2020-11-02 02:00:00|4608.3|4605.3|4609.3|4606.3|4610.7|4607.7|4607.8|4604.8|0
1604282700000|2020-11-02 02:05:00|4609.8|4606.8|4606.5|4603.5|4611.6|4608.6|4606.4|4603.4|0
1604283000000|2020-11-02 02:10:00|4606.4|4603.4|4600.3|4597.3|4607.9|4604.9|4598.9|4595.9|0
1604283300000|2020-11-02 02:15:00|4600.6|4597.6|4600.4|4597.4|4603.3|4600.3|4599|4596|0
1604283600000|2020-11-02 02:20:00|4599.7|4596.7|4601.9|4598.9|4603.4|4600.4|4599.7|4596.7|0
1604283900000|2020-11-02 02:25:00|4601.8|4598.8|4604.9|4601.9|4606.4|4603.4|4599.7|4596.7|0
1604284200000|2020-11-02 02:30:00|4603.5|4600.5|4606.6|4603.6|4607.9|4604.9|4603.5|4600.5|0
1604284500000|2020-11-02 02:35:00|4606|4603|4608.5|4605.5|4608.6|4605.6|4605.2|4602.2|0
1604284800000|2020-11-02 02:40:00|4608|4605|4604.1|4601.1|4608.6|4605.6|4604.1|4601.1|0
1604285100000|2020-11-02 02:45:00|4603.9|4600.9|4604.2|4601.2|4605.7|4602.7|4599.7|4596.7|0
1604285400000|2020-11-02 02:50:00|4604.5|4601.5|4610.4|4607.4|4612.5|4609.5|4604.2|4601.2|0
1604285700000|2020-11-02 02:55:00|4610.7|4607.7|4608.9|4605.9|4611.1|4608.1|4608.8|4605.8|0
1604286000000|2020-11-02 03:00:00|4608.8|4605.8|4611.9|4608.9|4611.9|4608.9|4608.8|4605.8|0
1604286300000|2020-11-02 03:05:00|4611.8|4608.8|4606.6|4603.6|4611.8|4608.8|4605.8|4602.8|0
1604286600000|2020-11-02 03:10:00|4606.3|4603.3|4608.2|4605.2|4608.9|4605.9|4604.3|4601.3|0
1604286900000|2020-11-02 03:15:00|4608.4|4605.4|4607.4|4604.4|4609|4606|4607.3|4604.3|0
1604287200000|2020-11-02 03:20:00|4607.5|4604.5|4606|4603|4608.9|4605.9|4605.9|4602.9|0
1604287500000|2020-11-02 03:25:00|4605.9|4602.9|4606|4603|4607.5|4604.5|4605.8|4602.8|0
1604287800000|2020-11-02 03:30:00|4605.9|4602.9|4603.1|4600.1|4608.8|4605.8|4603.1|4600.1|0
1604288100000|2020-11-02 03:35:00|4603|4600|4600|4597|4603.1|4600.1|4600|4597|0
1604288400000|2020-11-02 03:40:00|4600.6|4597.6|4602.9|4599.9|4602.9|4599.9|4600.1|4597.1|0
1604288700000|2020-11-02 03:45:00|4603.5|4600.5|4601.5|4598.5|4604.4|4601.4|4601.4|4598.4|0
1604289000000|2020-11-02 03:50:00|4602.9|4599.9|4603|4600|4604.5|4601.5|4602.9|4599.9|0
1604289300000|2020-11-02 03:55:00|4602.9|4599.9|4597.1|4594.1|4603|4600|4597.1|4594.1|0
1604289600000|2020-11-02 04:00:00|4597|4594|4597|4594|4599.9|4596.9|4596.9|4593.9|0
1604289900000|2020-11-02 04:05:00|4597.1|4594.1|4598.8|4595.8|4601.7|4598.7|4597|4594|0
1604290200000|2020-11-02 04:10:00|4599|4596|4600.1|4597.1|4601.6|4598.6|4598.7|4595.7|0
1604290500000|2020-11-02 04:15:00|4600|4597|4598.6|4595.6|4600|4597|4597.1|4594.1|0
1604290800000|2020-11-02 04:20:00|4598.1|4595.1|4600.3|4597.3|4601.7|4598.7|4597.2|4594.2|0
1604291100000|2020-11-02 04:25:00|4600.5|4597.5|4602.2|4599.2|4602.2|4599.2|4598.8|4595.8|0
1604291400000|2020-11-02 04:30:00|4601.9|4598.9|4603.5|4600.5|4605.1|4602.1|4601.5|4598.5|0
1604291700000|2020-11-02 04:35:00|4603.4|4600.4|4600.4|4597.4|4604.9|4601.9|4599.7|4596.7|0
1604292000000|2020-11-02 04:40:00|4601|4598|4597.4|4594.4|4601.9|4598.9|4594.4|4591.4|0
1604292300000|2020-11-02 04:45:00|4597.1|4594.1|4598.9|4595.9|4600.5|4597.5|4596|4593|0
1604292600000|2020-11-02 04:50:00|4599|4596|4599.9|4596.9|4601.4|4598.4|4597.5|4594.5|0
1604292900000|2020-11-02 04:55:00|4599.7|4596.7|4599.8|4596.8|4604.4|4601.4|4599.7|4596.7|0
1604293200000|2020-11-02 05:00:00|4599.9|4596.9|4599.8|4596.8|4601.2|4598.2|4598.2|4595.2|0
1604293500000|2020-11-02 05:05:00|4599.9|4596.9|4601.4|4598.4|4601.4|4598.4|4598.5|4595.5|0
1604293800000|2020-11-02 05:10:00|4601.3|4598.3|4602.8|4599.8|4602.9|4599.9|4599.9|4596.9|0
1604294100000|2020-11-02 05:15:00|4602.9|4599.9|4603.5|4600.5|4607.3|4604.3|4602|4599|0
1604294400000|2020-11-02 05:20:00|4603.8|4600.8|4602.2|4599.2|4605|4602|4600.7|4597.7|0
1604294700000|2020-11-02 05:25:00|4602.3|4599.3|4603.6|4600.6|4605.2|4602.2|4602.2|4599.2|0
1604295000000|2020-11-02 05:30:00|4603.5|4600.5|4605.1|4602.1|4605.1|4602.1|4599|4596|0
1604295300000|2020-11-02 05:35:00|4605|4602|4603.7|4600.7|4605.1|4602.1|4602.1|4599.1|0
1604295600000|2020-11-02 05:40:00|4603.6|4600.6|4605.1|4602.1|4606.5|4603.5|4603.6|4600.6|0
1604295900000|2020-11-02 05:45:00|4605.2|4602.2|4613.6|4610.6|4613.7|4610.7|4604.8|4601.8|0
1604296200000|2020-11-02 05:50:00|4614.1|4611.1|4616.8|4613.8|4616.8|4613.8|4614.1|4611.1|0
1604296500000|2020-11-02 05:55:00|4616.7|4613.7|4615.2|4612.2|4618.3|4615.3|4615.2|4612.2|0
1604296800000|2020-11-02 06:00:00|4615.1|4612.1|4612.2|4609.2|4615.2|4612.2|4612.1|4609.1|0
1604297100000|2020-11-02 06:05:00|4612.1|4609.1|4609.1|4606.1|4612.2|4609.2|4609|4606|0
1604297400000|2020-11-02 06:10:00|4609|4606|4610.5|4607.5|4612.1|4609.1|4609|4606|0
1604297700000|2020-11-02 06:15:00|4610.6|4607.6|4611.8|4608.8|4613.3|4610.3|4609.1|4606.1|0
1604298000000|2020-11-02 06:20:00|4611.5|4608.5|4613.2|4610.2|4614.7|4611.7|4610.4|4607.4|0
1604298300000|2020-11-02 06:25:00|4613.3|4610.3|4608.8|4605.8|4613.3|4610.3|4608.8|4605.8|0
1604298600000|2020-11-02 06:30:00|4608.9|4605.9|4616.1|4613.1|4616.1|4613.1|4608.7|4605.7|0
1604298900000|2020-11-02 06:35:00|4616.4|4613.4|4622.5|4619.5|4624.3|4621.3|4616.1|4613.1|0
1604299200000|2020-11-02 06:40:00|4622.4|4619.4|4616.5|4613.5|4623.8|4620.8|4613.7|4610.7|0
1604299500000|2020-11-02 06:45:00|4616.6|4613.6|4610.9|4607.9|4617.3|4614.3|4610.9|4607.9|0
1604299800000|2020-11-02 06:50:00|4610.4|4607.4|4607.8|4604.8|4610.4|4607.4|4607|4604|0
1604300100000|2020-11-02 06:55:00|4607.9|4604.9|4607.7|4604.7|4609.2|4606.2|4601.6|4598.6|0
1604300400000|2020-11-02 07:00:00|4607.5|4604.5|4601.2|4599.2|4608.6|4605.6|4593.2|4591.2|902
1604300700000|2020-11-02 07:05:00|4601.4|4599.4|4594.4|4592.4|4602.4|4600.4|4593.9|4591.9|394
1604301000000|2020-11-02 07:10:00|4594.2|4592.2|4596.4|4594.4|4601.7|4599.7|4593.4|4591.4|403
1604301300000|2020-11-02 07:15:00|4596.2|4594.2|4600.4|4598.4|4600.4|4598.4|4593.9|4591.9|174
1604301600000|2020-11-02 07:20:00|4600.7|4598.7|4602.2|4600.2|4605.9|4603.9|4600.2|4598.2|216
1604301900000|2020-11-02 07:25:00|4602.4|4600.4|4602.9|4600.9|4603.7|4601.7|4597.7|4595.7|376
1604302200000|2020-11-02 07:30:00|4602.7|4600.7|4595.9|4593.9|4603.9|4601.9|4595.9|4593.9|318
1604302500000|2020-11-02 07:35:00|4595.7|4593.7|4603.9|4601.9|4606.4|4604.4|4593.7|4591.7|319
1604302800000|2020-11-02 07:40:00|4604.2|4602.2|4606.2|4604.2|4606.2|4604.2|4601.4|4599.4|170
1604303100000|2020-11-02 07:45:00|4605.9|4603.9|4611.4|4609.4|4614.4|4612.4|4605.4|4603.4|411
1604303400000|2020-11-02 07:50:00|4611.7|4609.7|4617.4|4615.4|4617.4|4615.4|4611.4|4609.4|242
1604303700000|2020-11-02 07:55:00|4617.2|4615.2|4622.2|4620.2|4623.7|4621.7|4612.7|4610.7|455
1604304000000|2020-11-02 08:00:00|4621.7|4620.7|4597.9|4596.9|4621.7|4620.7|4595.2|4594.2|2345
1604304300000|2020-11-02 08:05:00|4598.2|4597.2|4610.4|4609.4|4618.4|4617.4|4597.2|4596.2|929
1604304600000|2020-11-02 08:10:00|4610.7|4609.7|4594.7|4593.7|4611.9|4610.9|4592.2|4591.2|1143
1604304900000|2020-11-02 08:15:00|4595.4|4594.4|4594.4|4593.4|4600.4|4599.4|4587.2|4586.2|768
1604305200000|2020-11-02 08:20:00|4594.7|4593.7|4596.9|4595.9|4603.2|4602.2|4590.7|4589.7|637
1604305500000|2020-11-02 08:25:00|4597.9|4596.9|4585.4|4584.4|4597.9|4596.9|4584.2|4583.2|654
1604305800000|2020-11-02 08:30:00|4585.2|4584.2|4586.2|4585.2|4593.4|4592.4|4582.4|4581.4|713
1604306100000|2020-11-02 08:35:00|4586.7|4585.7|4587.4|4586.4|4591.7|4590.7|4581.7|4580.7|542
1604306400000|2020-11-02 08:40:00|4587|4586|4594.8|4593.8|4595|4594|4584.5|4583.5|423
1604306700000|2020-11-02 08:45:00|4594.5|4593.5|4604|4603|4605|4604|4593|4592|371
1604307000000|2020-11-02 08:50:00|4604.3|4603.3|4608.3|4607.3|4612|4611|4602.5|4601.5|459
1604307300000|2020-11-02 08:55:00|4608|4607|4618.8|4617.8|4619|4618|4605.5|4604.5|643
1604307600000|2020-11-02 09:00:00|4618.5|4617.5|4625.5|4624.5|4627.8|4626.8|4616|4615|501
1604307900000|2020-11-02 09:05:00|4625.8|4624.8|4622.5|4621.5|4627.3|4626.3|4619.3|4618.3|465
1604308200000|2020-11-02 09:10:00|4622.8|4621.8|4626.3|4625.3|4628.5|4627.5|4621.5|4620.5|422
1604308500000|2020-11-02 09:15:00|4626.5|4625.5|4626|4625|4626.8|4625.8|4619.3|4618.3|414
1604308800000|2020-11-02 09:20:00|4625.8|4624.8|4628.3|4627.3|4631.8|4630.8|4619|4618|406
1604309100000|2020-11-02 09:25:00|4628|4627|4642.8|4641.8|4642.8|4641.8|4627.8|4626.8|735
1604309400000|2020-11-02 09:30:00|4642.5|4641.5|4656|4655|4668.8|4667.8|4640.8|4639.8|1833
1604309700000|2020-11-02 09:35:00|4656.3|4655.3|4659|4658|4660|4659|4652|4651|546
1604310000000|2020-11-02 09:40:00|4659.3|4658.3|4659.5|4658.5|4663.3|4662.3|4656|4655|564
1604310300000|2020-11-02 09:45:00|4659.3|4658.3|4653|4652|4659.3|4658.3|4649.8|4648.8|288
1604310600000|2020-11-02 09:50:00|4653.3|4652.3|4653.5|4652.5|4656.5|4655.5|4649.5|4648.5|418
1604310900000|2020-11-02 09:55:00|4653.8|4652.8|4653|4652|4659|4658|4650.5|4649.5|385
1604311200000|2020-11-02 10:00:00|4653.3|4652.3|4665.3|4664.3|4665.3|4664.3|4652.5|4651.5|727
1604311500000|2020-11-02 10:05:00|4665.8|4664.8|4655|4654|4667|4666|4653|4652|953
1604311800000|2020-11-02 10:10:00|4655.3|4654.3|4655|4654|4661.8|4660.8|4653.5|4652.5|878
1604312100000|2020-11-02 10:15:00|4654.5|4653.5|4657|4656|4657.8|4656.8|4652|4651|595
1604312400000|2020-11-02 10:20:00|4656.8|4655.8|4654.3|4653.3|4660|4659|4653.8|4652.8|215
1604312700000|2020-11-02 10:25:00|4654|4653|4658.3|4657.3|4661.5|4660.5|4653.5|4652.5|322
1604313000000|2020-11-02 10:30:00|4658.5|4657.5|4662.5|4661.5|4665|4664|4656|4655|270
1604313300000|2020-11-02 10:35:00|4662.3|4661.3|4667|4666|4668|4667|4662.3|4661.3|298
1604313600000|2020-11-02 10:40:00|4666.8|4665.8|4669|4668|4674|4673|4666.5|4665.5|485
1604313900000|2020-11-02 10:45:00|4669.3|4668.3|4667.5|4666.5|4671.3|4670.3|4666.3|4665.3|334
1604314200000|2020-11-02 10:50:00|4667.8|4666.8|4674|4673|4674.8|4673.8|4666.5|4665.5|471
1604314500000|2020-11-02 10:55:00|4674.3|4673.3|4672.5|4671.5|4681.3|4680.3|4672|4671|702
1604314800000|2020-11-02 11:00:00|4672.3|4671.3|4670|4669|4674.8|4673.8|4668|4667|464
1604315100000|2020-11-02 11:05:00|4670.3|4669.3|4672.8|4671.8|4674.3|4673.3|4669|4668|328
1604315400000|2020-11-02 11:10:00|4672.5|4671.5|4679.3|4678.3|4680.3|4679.3|4672|4671|413
1604315700000|2020-11-02 11:15:00|4679|4678|4676.8|4675.8|4680.3|4679.3|4671.5|4670.5|476
1604316000000|2020-11-02 11:20:00|4677|4676|4688.3|4687.3|4688.3|4687.3|4677|4676|455
1604316300000|2020-11-02 11:25:00|4688|4687|4679.3|4678.3|4688.8|4687.8|4676.3|4675.3|615
1604316600000|2020-11-02 11:30:00|4679.5|4678.5|4681|4680|4684.3|4683.3|4679|4678|341
1604316900000|2020-11-02 11:35:00|4680.8|4679.8|4684.3|4683.3|4688.8|4687.8|4679.3|4678.3|505
1604317200000|2020-11-02 11:40:00|4684|4683|4682.5|4681.5|4685.5|4684.5|4677.8|4676.8|434
1604317500000|2020-11-02 11:45:00|4682.8|4681.8|4677.5|4676.5|4682.8|4681.8|4675.8|4674.8|348
1604317800000|2020-11-02 11:50:00|4677.8|4676.8|4676.8|4675.8|4680.3|4679.3|4675.5|4674.5|152
1604318100000|2020-11-02 11:55:00|4677|4676|4681.8|4680.8|4682.5|4681.5|4677|4676|150
1604318400000|2020-11-02 12:00:00|4681.5|4680.5|4678.5|4677.5|4683.3|4682.3|4676.3|4675.3|391
1604318700000|2020-11-02 12:05:00|4678.8|4677.8|4675.5|4674.5|4680|4679|4675.3|4674.3|225
1604319000000|2020-11-02 12:10:00|4675.3|4674.3|4687.3|4686.3|4687.3|4686.3|4675|4674|343
1604319300000|2020-11-02 12:15:00|4687|4686|4677.5|4676.5|4687|4686|4677.5|4676.5|245
1604319600000|2020-11-02 12:20:00|4677.3|4676.3|4675.8|4674.8|4677.8|4676.8|4674.3|4673.3|232
1604319900000|2020-11-02 12:25:00|4675.5|4674.5|4677.3|4676.3|4679.3|4678.3|4675.3|4674.3|411
1604320200000|2020-11-02 12:30:00|4677.5|4676.5|4680.3|4679.3|4682.3|4681.3|4677|4676|290
1604320500000|2020-11-02 12:35:00|4679.8|4678.8|4678.3|4677.3|4683.3|4682.3|4677|4676|338
1604320800000|2020-11-02 12:40:00|4677.6|4676.6|4680.1|4679.1|4680.6|4679.6|4674.1|4673.1|357
1604321100000|2020-11-02 12:45:00|4679.8|4678.8|4680.3|4679.3|4681.1|4680.1|4677.1|4676.1|282
1604321400000|2020-11-02 12:50:00|4680.1|4679.1|4672.1|4671.1|4680.1|4679.1|4668.8|4667.8|469
1604321700000|2020-11-02 12:55:00|4671.8|4670.8|4675.6|4674.6|4677.6|4676.6|4671.6|4670.6|236
1604322000000|2020-11-02 13:00:00|4675.1|4674.1|4678.8|4677.8|4678.8|4677.8|4673.6|4672.6|313
1604322300000|2020-11-02 13:05:00|4678.6|4677.6|4679.6|4678.6|4679.8|4678.8|4673.6|4672.6|439
1604322600000|2020-11-02 13:10:00|4679.8|4678.8|4683.6|4682.6|4685.3|4684.3|4678.1|4677.1|330
1604322900000|2020-11-02 13:15:00|4682.6|4681.6|4687.3|4686.3|4687.6|4686.6|4682.1|4681.1|362
1604323200000|2020-11-02 13:20:00|4687.6|4686.6|4689.1|4688.1|4690.6|4689.6|4685.8|4684.8|524
1604323500000|2020-11-02 13:25:00|4689.3|4688.3|4689.3|4688.3|4691.1|4690.1|4687.1|4686.1|305
1604323800000|2020-11-02 13:30:00|4689.1|4688.1|4690.8|4689.8|4693.6|4692.6|4689.1|4688.1|319
1604324100000|2020-11-02 13:35:00|4690.6|4689.6|4690.1|4689.1|4692.6|4691.6|4687.1|4686.1|427
1604324400000|2020-11-02 13:40:00|4690.3|4689.3|4692.3|4691.3|4692.8|4691.8|4685.6|4684.6|564
1604324700000|2020-11-02 13:45:00|4692.1|4691.1|4685.6|4684.6|4692.8|4691.8|4685.6|4684.6|247
1604325000000|2020-11-02 13:50:00|4685.8|4684.8|4688.6|4687.6|4691.1|4690.1|4685.8|4684.8|476
1604325300000|2020-11-02 13:55:00|4688.8|4687.8|4693.1|4692.1|4693.1|4692.1|4688.6|4687.6|291
1604325600000|2020-11-02 14:00:00|4692.8|4691.8|4689.3|4688.3|4693.1|4692.1|4685.8|4684.8|506
1604325900000|2020-11-02 14:05:00|4689.1|4688.1|4695.6|4694.6|4697.6|4696.6|4688.1|4687.1|707
1604326200000|2020-11-02 14:10:00|4695.8|4694.8|4690.8|4689.8|4696.6|4695.6|4690.6|4689.6|388
1604326500000|2020-11-02 14:15:00|4691.1|4690.1|4693.6|4692.6|4694.6|4693.6|4689.1|4688.1|482
1604326800000|2020-11-02 14:20:00|4693.3|4692.3|4691.1|4690.1|4695.3|4694.3|4688.1|4687.1|399
1604327100000|2020-11-02 14:25:00|4690.8|4689.8|4693.6|4692.6|4695.6|4694.6|4690.1|4689.1|412
1604327400000|2020-11-02 14:30:00|4693.8|4692.8|4683.3|4682.3|4696.3|4695.3|4683.3|4682.3|1193
1604327700000|2020-11-02 14:35:00|4682.6|4681.6|4686.6|4685.6|4689.1|4688.1|4681.1|4680.1|1038
1604328000000|2020-11-02 14:40:00|4686.8|4685.8|4675.6|4674.6|4686.8|4685.8|4674.1|4673.1|1242
1604328300000|2020-11-02 14:45:00|4675.8|4674.8|4681.1|4680.1|4685.1|4684.1|4675.3|4674.3|827
1604328600000|2020-11-02 14:50:00|4680.8|4679.8|4694.3|4693.3|4697.6|4696.6|4678.1|4677.1|746
1604328900000|2020-11-02 14:55:00|4694.1|4693.1|4701.3|4700.3|4702.1|4701.1|4690.3|4689.3|704
1604329200000|2020-11-02 15:00:00|4705.8|4704.8|4702.6|4701.6|4706.1|4705.1|4698.6|4697.6|2289
1604329500000|2020-11-02 15:05:00|4702.3|4701.3|4698.8|4697.8|4703.8|4702.8|4694.8|4693.8|842
1604329800000|2020-11-02 15:10:00|4699.1|4698.1|4695.1|4694.1|4702.6|4701.6|4693.3|4692.3|3543
1604330100000|2020-11-02 15:15:00|4695.3|4694.3|4701.1|4700.1|4703.6|4702.6|4693.6|4692.6|634
1604330400000|2020-11-02 15:20:00|4701.3|4700.3|4704.3|4703.3|4705.8|4704.8|4697.3|4696.3|969
1604330700000|2020-11-02 15:25:00|4704.6|4703.6|4701.6|4700.6|4705.1|4704.1|4700.1|4699.1|697
1604331000000|2020-11-02 15:30:00|4701.3|4700.3|4694.6|4693.6|4701.8|4700.8|4692.6|4691.6|829
1604331300000|2020-11-02 15:35:00|4694.8|4693.8|4692.6|4691.6|4698.8|4697.8|4690.1|4689.1|653
1604331600000|2020-11-02 15:40:00|4692.3|4691.3|4690.1|4689.1|4695.6|4694.6|4689.1|4688.1|492
1604331900000|2020-11-02 15:45:00|4689.8|4688.8|4692.6|4691.6|4695.1|4694.1|4689.3|4688.3|559
1604332200000|2020-11-02 15:50:00|4692.8|4691.8|4690.8|4689.8|4697.1|4696.1|4685.8|4684.8|1153
1604332500000|2020-11-02 15:55:00|4691.1|4690.1|4687.1|4686.1|4691.1|4690.1|4685.6|4684.6|742
1604332800000|2020-11-02 16:00:00|4686.6|4685.6|4687.6|4686.6|4688.1|4687.1|4681.8|4680.8|978
1604333100000|2020-11-02 16:05:00|4687.3|4686.3|4689.1|4688.1|4690.1|4689.1|4684.1|4683.1|596
1604333400000|2020-11-02 16:10:00|4689.3|4688.3|4684.3|4683.3|4690.6|4689.6|4679.3|4678.3|805
1604333700000|2020-11-02 16:15:00|4684.1|4683.1|4685.6|4684.6|4686.1|4685.1|4682.1|4681.1|753
1604334000000|2020-11-02 16:20:00|4685.3|4684.3|4686.8|4685.8|4687.6|4686.6|4678.1|4677.1|977
1604334300000|2020-11-02 16:25:00|4686.6|4685.6|4688.6|4687.6|4692.8|4691.8|4685.1|4684.1|1348
1604334600000|2020-11-02 16:30:00|4689.1|4687.1|4692.6|4690.6|4696.6|4694.6|4686.3|4684.3|2320
1604334900000|2020-11-02 16:35:00|4694.1|4692.1|4694.8|4692.8|4698.6|4696.6|4691.6|4689.6|1661
1604335200000|2020-11-02 16:40:00|4695.1|4693.1|4704.6|4702.6|4704.8|4702.8|4695.1|4693.1|975
1604335500000|2020-11-02 16:45:00|4704.3|4702.3|4703.8|4701.8|4704.8|4702.8|4702.1|4700.1|300
1604335800000|2020-11-02 16:50:00|4703.6|4701.6|4706.8|4704.8|4707.3|4705.3|4702.1|4700.1|228
1604336100000|2020-11-02 16:55:00|4707.1|4705.1|4702.1|4700.1|4708.3|4706.3|4702.1|4700.1|237
1604336400000|2020-11-02 17:00:00|4702.3|4700.3|4696.8|4694.8|4703.1|4701.1|4695.1|4693.1|308
1604336700000|2020-11-02 17:05:00|4697.1|4695.1|4701.1|4699.1|4701.3|4699.3|4695.1|4693.1|135
1604337000000|2020-11-02 17:10:00|4700.8|4698.8|4697.1|4695.1|4702.1|4700.1|4694.3|4692.3|170
1604337300000|2020-11-02 17:15:00|4696.8|4694.8|4694.3|4692.3|4700.1|4698.1|4694.1|4692.1|121
1604337600000|2020-11-02 17:20:00|4694.1|4692.1|4699.8|4697.8|4700.1|4698.1|4694.1|4692.1|91
1604337900000|2020-11-02 17:25:00|4699.6|4697.6|4704.6|4702.6|4705.1|4703.1|4699.1|4697.1|240
1604338200000|2020-11-02 17:30:00|4704.3|4702.3|4697.8|4695.8|4705.1|4703.1|4697.1|4695.1|125
1604338500000|2020-11-02 17:35:00|4698.3|4696.3|4691.1|4689.1|4699.3|4697.3|4690.8|4688.8|181
1604338800000|2020-11-02 17:40:00|4690.8|4688.8|4687.8|4685.8|4692.1|4690.1|4687.6|4685.6|168
1604339100000|2020-11-02 17:45:00|4687.6|4685.6|4682.3|4680.3|4689.3|4687.3|4680.3|4678.3|274
1604339400000|2020-11-02 17:50:00|4682.6|4680.6|4684.1|4682.1|4685.3|4683.3|4680.6|4678.6|182
1604339700000|2020-11-02 17:55:00|4684.3|4682.3|4685.6|4683.6|4686.1|4684.1|4682.3|4680.3|172
1604340000000|2020-11-02 18:00:00|4685.8|4683.8|4682.3|4680.3|4686.1|4684.1|4679.1|4677.1|180
1604340300000|2020-11-02 18:05:00|4682.6|4680.6|4680.3|4678.3|4682.8|4680.8|4677.1|4675.1|107
1604340600000|2020-11-02 18:10:00|4680.6|4678.6|4678.3|4676.3|4681.1|4679.1|4677.3|4675.3|92
1604340900000|2020-11-02 18:15:00|4678.1|4676.1|4669.3|4667.3|4678.3|4676.3|4668.8|4666.8|138
1604341200000|2020-11-02 18:20:00|4669.6|4667.6|4672.6|4670.6|4672.8|4670.8|4666.1|4664.1|193
1604341500000|2020-11-02 18:25:00|4672.3|4670.3|4675.3|4673.3|4675.6|4673.6|4669.8|4667.8|62
1604341800000|2020-11-02 18:30:00|4675.1|4673.1|4677.8|4675.8|4678.1|4676.1|4672.6|4670.6|37
1604342100000|2020-11-02 18:35:00|4677.6|4675.6|4673.8|4671.8|4678.6|4676.6|4671.8|4669.8|48
1604342400000|2020-11-02 18:40:00|4674.1|4672.1|4677.1|4675.1|4678.6|4676.6|4673.3|4671.3|43
1604342700000|2020-11-02 18:45:00|4677.3|4675.3|4673.3|4671.3|4677.6|4675.6|4672.3|4670.3|21
1604343000000|2020-11-02 18:50:00|4673.1|4671.1|4665.1|4663.1|4673.8|4671.8|4664.3|4662.3|97
1604343300000|2020-11-02 18:55:00|4664.8|4662.8|4666.8|4664.8|4667.8|4665.8|4663.8|4661.8|69
1604343600000|2020-11-02 19:00:00|4667.1|4665.1|4669.8|4667.8|4671.1|4669.1|4665.6|4663.6|33
1604343900000|2020-11-02 19:05:00|4669.6|4667.6|4673.8|4671.8|4674.3|4672.3|4668.3|4666.3|17
1604344200000|2020-11-02 19:10:00|4673.6|4671.6|4674.1|4672.1|4677.1|4675.1|4671.3|4669.3|56
1604344500000|2020-11-02 19:15:00|4673.8|4671.8|4674.3|4672.3|4675.6|4673.6|4671.3|4669.3|63
1604344800000|2020-11-02 19:20:00|4674.1|4672.1|4682.8|4680.8|4683.8|4681.8|4672.8|4670.8|104
1604345100000|2020-11-02 19:25:00|4683.1|4681.1|4686.1|4684.1|4686.1|4684.1|4681.3|4679.3|53
1604345400000|2020-11-02 19:30:00|4686.3|4684.3|4684.3|4682.3|4688.3|4686.3|4683.8|4681.8|55
1604345700000|2020-11-02 19:35:00|4684.6|4682.6|4687.8|4685.8|4690.8|4688.8|4684.6|4682.6|83
1604346000000|2020-11-02 19:40:00|4687.6|4685.6|4688.8|4686.8|4689.8|4687.8|4687.3|4685.3|30
1604346300000|2020-11-02 19:45:00|4688.6|4686.6|4690.1|4688.1|4695.3|4693.3|4688.1|4686.1|80
1604346600000|2020-11-02 19:50:00|4690.3|4688.3|4686.3|4684.3|4692.6|4690.6|4685.8|4683.8|47
1604346900000|2020-11-02 19:55:00|4686.6|4684.6|4689.6|4687.6|4689.8|4687.8|4685.6|4683.6|60
1604347200000|2020-11-02 20:00:00|4689.3|4687.3|4693.3|4691.3|4695.3|4693.3|4688.3|4686.3|80
1604347500000|2020-11-02 20:05:00|4693.1|4691.1|4691.1|4689.1|4693.1|4691.1|4690.3|4688.3|20
1604347800000|2020-11-02 20:10:00|4690.8|4688.8|4692.3|4690.3|4695.6|4693.6|4690.8|4688.8|32
1604348100000|2020-11-02 20:15:00|4692.6|4690.6|4698.6|4696.6|4699.3|4697.3|4692.3|4690.3|71
1604348400000|2020-11-02 20:20:00|4698.8|4696.8|4699.1|4697.1|4701.1|4699.1|4697.8|4695.8|68
1604348700000|2020-11-02 20:25:00|4698.3|4696.3|4697.6|4695.6|4700.8|4698.8|4696.3|4694.3|74
1604349000000|2020-11-02 20:30:00|4697.3|4695.3|4694.6|4692.6|4703.3|4701.3|4694.3|4692.3|130
1604349300000|2020-11-02 20:35:00|4694.8|4692.8|4692.3|4690.3|4695.6|4693.6|4690.3|4688.3|75
1604349600000|2020-11-02 20:40:00|4692.6|4690.6|4687.6|4685.6|4693.6|4691.6|4687.6|4685.6|44
1604349900000|2020-11-02 20:45:00|4686.8|4684.8|4693.8|4691.8|4696.1|4694.1|4686.6|4684.6|118
1604350200000|2020-11-02 20:50:00|4694.1|4692.1|4696.6|4694.6|4696.6|4694.6|4690.8|4688.8|120
1604350500000|2020-11-02 20:55:00|4696.3|4694.3|4701.6|4699.6|4702.6|4700.6|4692.1|4690.1|149
1604350800000|2020-11-02 21:00:00|4703.5|4699.5|4707|4703|4709.2|4705.2|4698.9|4694.9|0
1604351100000|2020-11-02 21:05:00|4706.7|4702.7|4703.8|4699.8|4708.9|4704.9|4703.4|4699.4|0
1604351400000|2020-11-02 21:10:00|4704.3|4700.3|4700.4|4696.4|4704.3|4700.3|4699.3|4695.3|0
1604351700000|2020-11-02 21:15:00|4701|4697|4700.7|4696.7|4701|4697|4700.2|4696.2|0
1604352000000|2020-11-02 21:20:00|4700.5|4696.5|4700.7|4696.7|4700.7|4696.7|4700.4|4696.4|0
1604352300000|2020-11-02 21:25:00|4700.5|4696.5|4699.7|4695.7|4700.5|4696.5|4699.5|4695.5|0
1604352600000|2020-11-02 21:30:00|4700|4696|4702.8|4698.8|4703.1|4699.1|4697.4|4693.4|0
1604352900000|2020-11-02 21:35:00|4702.9|4698.9|4704.7|4700.7|4705.1|4701.1|4702.5|4698.5|0
1604353200000|2020-11-02 21:40:00|4705.1|4701.1|4705.7|4701.7|4706|4702|4702.8|4698.8|0
1604353500000|2020-11-02 21:45:00|4705.6|4701.6|4705.7|4701.7|4707.6|4703.6|4705.4|4701.4|0
1604353800000|2020-11-02 21:50:00|4705.6|4701.6|4705.7|4701.7|4705.7|4701.7|4704.3|4700.3|0
1604354100000|2020-11-02 21:55:00|4705.6|4701.6|4705.1|4701.1|4705.7|4701.7|4704|4700|0
1604354400000|2020-11-02 22:00:00|4705|4701|4705.3|4701.3|4705.6|4701.6|4704.7|4700.7|0
1604354700000|2020-11-02 22:05:00|4705.2|4701.2|4705.2|4701.2|4705.3|4701.3|4705.1|4701.1|0
1604355000000|2020-11-02 22:10:00|4705.3|4701.3|4705.1|4701.1|4705.5|4701.5|4704.9|4700.9|0
1604355300000|2020-11-02 22:15:00|4704.9|4700.9|4704.7|4700.7|4705.1|4701.1|4704.7|4700.7|0
1604355600000|2020-11-02 22:20:00|4704.8|4700.8|4704.8|4700.8|4705.2|4701.2|4704.4|4700.4|0
1604355900000|2020-11-02 22:25:00|4704.7|4700.7|4705.2|4701.2|4705.4|4701.4|4704.7|4700.7|0
1604356200000|2020-11-02 22:30:00|4705.3|4701.3|4704.7|4700.7|4705.3|4701.3|4704.7|4700.7|0
1604356500000|2020-11-02 22:35:00|4704.6|4700.6|4705|4701|4705.1|4701.1|4704.6|4700.6|0
1604356800000|2020-11-02 22:40:00|4705.1|4701.1|4706|4702|4706|4702|4705|4701|0
1604357100000|2020-11-02 22:45:00|4706.3|4702.3|4706.1|4702.1|4706.3|4702.3|4706|4702|0
1604357400000|2020-11-02 22:50:00|4706.3|4702.3|4706.4|4702.4|4706.8|4702.8|4706|4702|0
1604357700000|2020-11-02 22:55:00|4706.6|4702.6|4706.6|4702.6|4707|4703|4706.3|4702.3|0
1604358000000|2020-11-02 23:00:00|4706.7|4702.7|4711.2|4707.2|4712|4708|4703.4|4699.4|0
1604358300000|2020-11-02 23:05:00|4711.3|4707.3|4710.7|4706.7|4712.3|4708.3|4709.6|4705.6|0
1604358600000|2020-11-02 23:10:00|4710.8|4706.8|4710|4706|4711|4707|4709.4|4705.4|0
1604358900000|2020-11-02 23:15:00|4709.9|4705.9|4713.6|4709.6|4713.9|4709.9|4708.3|4704.3|0
1604359200000|2020-11-02 23:20:00|4713.7|4709.7|4714.2|4710.2|4714.6|4710.6|4710.4|4706.4|0
1604359500000|2020-11-02 23:25:00|4714.3|4710.3|4716.6|4712.6|4717.2|4713.2|4713.4|4709.4|0
1604359800000|2020-11-02 23:30:00|4716.7|4712.7|4716.2|4712.2|4718.1|4714.1|4713.9|4709.9|0
1604360100000|2020-11-02 23:35:00|4716.5|4712.5|4715.3|4711.3|4718.2|4714.2|4714.2|4710.2|0
1604360400000|2020-11-02 23:40:00|4715.5|4711.5|4714.3|4710.3|4715.9|4711.9|4713.9|4709.9|0
1604360700000|2020-11-02 23:45:00|4714.5|4710.5|4713.1|4709.1|4715.2|4711.2|4712.1|4708.1|0
1604361000000|2020-11-02 23:50:00|4713.3|4709.3|4714.5|4710.5|4714.5|4710.5|4713|4709|0
1604361300000|2020-11-02 23:55:00|4714.4|4710.4|4714.5|4710.5|4714.8|4710.8|4713.9|4709.9|0
1604361600000|2020-11-03 00:00:00|4714.8|4710.8|4715.8|4711.8|4717.6|4713.6|4714.2|4710.2|0
1604361900000|2020-11-03 00:05:00|4715.7|4711.7|4710.8|4706.8|4716|4712|4708.7|4704.7|0
1604362200000|2020-11-03 00:10:00|4710.9|4706.9|4711.4|4707.4|4712.6|4708.6|4708|4704|0
1604362500000|2020-11-03 00:15:00|4711.6|4707.6|4714.5|4711.5|4718.2|4715.2|4709.7|4706.7|0
1604362800000|2020-11-03 00:20:00|4714.2|4711.2|4715.3|4712.3|4715.3|4712.3|4712.3|4709.3|0
1604363100000|2020-11-03 00:25:00|4715.6|4712.6|4723|4720|4723|4720|4715.6|4712.6|0
1604363400000|2020-11-03 00:30:00|4723.1|4720.1|4721.4|4718.4|4724.4|4721.4|4721.3|4718.3|0
1604363700000|2020-11-03 00:35:00|4720.8|4717.8|4722.8|4719.8|4722.8|4719.8|4719.9|4716.9|0
1604364000000|2020-11-03 00:40:00|4723.3|4720.3|4724.4|4721.4|4725.7|4722.7|4721.3|4718.3|0
1604364300000|2020-11-03 00:45:00|4724.9|4721.9|4725.7|4722.7|4725.8|4722.8|4724.3|4721.3|0
1604364600000|2020-11-03 00:50:00|4725.6|4722.6|4725.5|4722.5|4725.7|4722.7|4725.3|4722.3|0
1604364900000|2020-11-03 00:55:00|4725.6|4722.6|4728.9|4725.9|4730.4|4727.4|4725.5|4722.5|0
1604365200000|2020-11-03 01:00:00|4728.7|4725.7|4728.4|4725.4|4728.7|4725.7|4725.7|4722.7|0
1604365500000|2020-11-03 01:05:00|4728.5|4725.5|4727.7|4724.7|4732.2|4729.2|4727|4724|0
1604365800000|2020-11-03 01:10:00|4727|4724|4725.3|4722.3|4728.4|4725.4|4723.1|4720.1|0
1604366100000|2020-11-03 01:15:00|4725.4|4722.4|4726.8|4723.8|4730.5|4727.5|4725.4|4722.4|0
1604366400000|2020-11-03 01:20:00|4726.7|4723.7|4725.3|4722.3|4729.7|4726.7|4725.2|4722.2|0
1604366700000|2020-11-03 01:25:00|4725.8|4722.8|4725.3|4722.3|4728.3|4725.3|4720.7|4717.7|0
1604367000000|2020-11-03 01:30:00|4725.4|4722.4|4728.3|4725.3|4731.2|4728.2|4723.8|4720.8|0
1604367300000|2020-11-03 01:35:00|4728.2|4725.2|4731.2|4728.2|4731.2|4728.2|4726.8|4723.8|0
1604367600000|2020-11-03 01:40:00|4731.1|4728.1|4728.3|4725.3|4731.2|4728.2|4728.2|4725.2|0
1604367900000|2020-11-03 01:45:00|4728.4|4725.4|4732.1|4729.1|4732.1|4729.1|4726|4723|0
1604368200000|2020-11-03 01:50:00|4732.4|4729.4|4737.3|4734.3|4738.8|4735.8|4731.4|4728.4|0
1604368500000|2020-11-03 01:55:00|4737.4|4734.4|4740.5|4737.5|4741.5|4738.5|4737.3|4734.3|0
1604368800000|2020-11-03 02:00:00|4740.2|4737.2|4737.6|4734.6|4740.7|4737.7|4737.5|4734.5|0
1604369100000|2020-11-03 02:05:00|4737.7|4734.7|4740.6|4737.6|4742.2|4739.2|4737.7|4734.7|0
1604369400000|2020-11-03 02:10:00|4740.7|4737.7|4737.4|4734.4|4740.7|4737.7|4736|4733|0
1604369700000|2020-11-03 02:15:00|4737.5|4734.5|4738.9|4735.9|4739|4736|4737.3|4734.3|0
1604370000000|2020-11-03 02:20:00|4739|4736|4739|4736|4740.6|4737.6|4737.5|4734.5|0
1604370300000|2020-11-03 02:25:00|4739.1|4736.1|4739|4736|4740.5|4737.5|4739|4736|0
1604370600000|2020-11-03 02:30:00|4738.9|4735.9|4740.4|4737.4|4740.5|4737.5|4738.8|4735.8|0
1604370900000|2020-11-03 02:35:00|4740.5|4737.5|4738.9|4735.9|4741.8|4738.8|4738.9|4735.9|0
1604371200000|2020-11-03 02:40:00|4739|4736|4740.4|4737.4|4741.8|4738.8|4738.9|4735.9|0
1604371500000|2020-11-03 02:45:00|4740.5|4737.5|4744.8|4741.8|4746.5|4743.5|4739.7|4736.7|0
1604371800000|2020-11-03 02:50:00|4744.5|4741.5|4745.7|4742.7|4745.7|4742.7|4743.3|4740.3|0
1604372100000|2020-11-03 02:55:00|4746|4743|4747.9|4744.9|4747.9|4744.9|4745.7|4742.7|0
1604372400000|2020-11-03 03:00:00|4748|4745|4746.1|4743.1|4748|4745|4744.9|4741.9|0
1604372700000|2020-11-03 03:05:00|4746|4743|4746.3|4743.3|4747.8|4744.8|4744.7|4741.7|0
1604373000000|2020-11-03 03:10:00|4746.4|4743.4|4744.7|4741.7|4747.1|4744.1|4743.3|4740.3|0
1604373300000|2020-11-03 03:15:00|4744.8|4741.8|4743.1|4740.1|4746.2|4743.2|4743.1|4740.1|0
1604373600000|2020-11-03 03:20:00|4743.4|4740.4|4738.9|4735.9|4743.8|4740.8|4738.9|4735.9|0
1604373900000|2020-11-03 03:25:00|4739|4736|4740.3|4737.3|4740.4|4737.4|4738.8|4735.8|0
1604374200000|2020-11-03 03:30:00|4740.2|4737.2|4734.8|4731.8|4741.8|4738.8|4734|4731|0
1604374500000|2020-11-03 03:35:00|4735.1|4732.1|4734.2|4731.2|4735.5|4732.5|4732.6|4729.6|0
1604374800000|2020-11-03 03:40:00|4734.5|4731.5|4734.1|4731.1|4735.6|4732.6|4732.6|4729.6|0
1604375100000|2020-11-03 03:45:00|4734|4731|4731.1|4728.1|4734|4731|4731|4728|0
1604375400000|2020-11-03 03:50:00|4731|4728|4732.5|4729.5|4734|4731|4731|4728|0
1604375700000|2020-11-03 03:55:00|4732.6|4729.6|4734|4731|4734.1|4731.1|4732.6|4729.6|0
1604376000000|2020-11-03 04:00:00|4733.9|4730.9|4733.9|4730.9|4734|4731|4733.9|4730.9|0
1604376300000|2020-11-03 04:05:00|4734|4731|4730.9|4727.9|4734|4731|4730.9|4727.9|0
1604376600000|2020-11-03 04:10:00|4730.4|4727.4|4731|4728|4732.4|4729.4|4729.5|4726.5|0
1604376900000|2020-11-03 04:15:00|4730.9|4727.9|4731.6|4728.6|4732.3|4729.3|4729.3|4726.3|0
1604377200000|2020-11-03 04:20:00|4730.8|4727.8|4727.7|4724.7|4730.8|4727.8|4726|4723|0
1604377500000|2020-11-03 04:25:00|4727.6|4724.6|4729.1|4726.1|4729.1|4726.1|4727.5|4724.5|0
1604377800000|2020-11-03 04:30:00|4729.2|4726.2|4728.5|4725.5|4730.6|4727.6|4726.1|4723.1|0
1604378100000|2020-11-03 04:35:00|4727.8|4724.8|4729.4|4726.4|4729.4|4726.4|4727.8|4724.8|0
1604378400000|2020-11-03 04:40:00|4729.9|4726.9|4729.2|4726.2|4733.2|4730.2|4729.2|4726.2|0
1604378700000|2020-11-03 04:45:00|4729.9|4726.9|4729.1|4726.1|4730.5|4727.5|4727.5|4724.5|0
1604379000000|2020-11-03 04:50:00|4729.8|4726.8|4728.6|4725.6|4730.6|4727.6|4728.6|4725.6|0
1604379300000|2020-11-03 04:55:00|4728.5|4725.5|4727.6|4724.6|4729.8|4726.8|4726.8|4723.8|0
1604379600000|2020-11-03 05:00:00|4727.8|4724.8|4730.1|4727.1|4731.5|4728.5|4727|4724|0
1604379900000|2020-11-03 05:05:00|4730.4|4727.4|4732.9|4729.9|4732.9|4729.9|4730|4727|0
1604380200000|2020-11-03 05:10:00|4733|4730|4734.4|4731.4|4734.4|4731.4|4731.5|4728.5|0
1604380500000|2020-11-03 05:15:00|4734.3|4731.3|4735.6|4732.6|4735.8|4732.8|4732.7|4729.7|0
1604380800000|2020-11-03 05:20:00|4735.4|4732.4|4737.1|4734.1|4737.1|4734.1|4732.7|4729.7|0
1604381100000|2020-11-03 05:25:00|4737|4734|4737.9|4734.9|4738.6|4735.6|4735.6|4732.6|0
1604381400000|2020-11-03 05:30:00|4738|4735|4736.4|4733.4|4738|4735|4736.3|4733.3|0
1604381700000|2020-11-03 05:35:00|4736.3|4733.3|4734.9|4731.9|4736.4|4733.4|4733.4|4730.4|0
1604382000000|2020-11-03 05:40:00|4734.8|4731.8|4731.8|4728.8|4734.8|4731.8|4731.7|4728.7|0
1604382300000|2020-11-03 05:45:00|4731.2|4728.2|4730.4|4727.4|4731.8|4728.8|4730.3|4727.3|0
1604382600000|2020-11-03 05:50:00|4730.5|4727.5|4731.8|4728.8|4732|4729|4730.3|4727.3|0
1604382900000|2020-11-03 05:55:00|4731.3|4728.3|4734.5|4731.5|4734.6|4731.6|4730.4|4727.4|0
1604383200000|2020-11-03 06:00:00|4734|4731|4733.3|4730.3|4736.2|4733.2|4731.8|4728.8|0
1604383500000|2020-11-03 06:05:00|4733.2|4730.2|4730|4727|4733.2|4730.2|4727.1|4724.1|0
1604383800000|2020-11-03 06:10:00|4729.9|4726.9|4731.2|4728.2|4731.3|4728.3|4728.1|4725.1|0
1604384100000|2020-11-03 06:15:00|4731.3|4728.3|4733.9|4730.9|4734|4731|4731.1|4728.1|0
1604384400000|2020-11-03 06:20:00|4734|4731|4733.8|4730.8|4735.2|4732.2|4732.4|4729.4|0
1604384700000|2020-11-03 06:25:00|4733.7|4730.7|4737.1|4734.1|4737.1|4734.1|4733.7|4730.7|0
1604385000000|2020-11-03 06:30:00|4737|4734|4732.4|4729.4|4737.1|4734.1|4732.4|4729.4|0
1604385300000|2020-11-03 06:35:00|4731.8|4728.8|4735.1|4732.1|4735.8|4732.8|4729.5|4726.5|0
1604385600000|2020-11-03 06:40:00|4735.8|4732.8|4735.5|4732.5|4736.6|4733.6|4734.8|4731.8|0
1604385900000|2020-11-03 06:45:00|4735.3|4732.3|4733.5|4730.5|4736.3|4733.3|4733.4|4730.4|0
1604386200000|2020-11-03 06:50:00|4734|4731|4735|4732|4737.8|4734.8|4734|4731|0
1604386500000|2020-11-03 06:55:00|4734.9|4731.9|4732|4729|4734.9|4731.9|4731.8|4728.8|0
1604386800000|2020-11-03 07:00:00|4731.4|4728.4|4731.1|4729.1|4737.1|4735.1|4729.8|4726.6|724
1604387100000|2020-11-03 07:05:00|4730.8|4728.8|4732.6|4730.6|4733.3|4731.3|4729.3|4727.3|171
1604387400000|2020-11-03 07:10:00|4733.1|4731.1|4737.6|4735.6|4738.8|4736.8|4732.6|4730.6|470
1604387700000|2020-11-03 07:15:00|4737.3|4735.3|4743.3|4741.3|4744.3|4742.3|4736.1|4734.1|182
1604388000000|2020-11-03 07:20:00|4743.6|4741.6|4743.6|4741.6|4745.1|4743.1|4737.8|4735.8|319
1604388300000|2020-11-03 07:25:00|4743.3|4741.3|4744.8|4742.8|4745.1|4743.1|4740.1|4738.1|155
1604388600000|2020-11-03 07:30:00|4744.6|4742.6|4745.3|4743.3|4746.3|4744.3|4743.3|4741.3|69
1604388900000|2020-11-03 07:35:00|4745.1|4743.1|4742.8|4740.8|4746.3|4744.3|4742.3|4740.3|93
1604389200000|2020-11-03 07:40:00|4743.1|4741.1|4747.3|4745.3|4748.1|4746.1|4741.6|4739.6|203
1604389500000|2020-11-03 07:45:00|4747.1|4745.1|4741.3|4739.3|4747.1|4745.1|4739.8|4737.8|155
1604389800000|2020-11-03 07:50:00|4741.6|4739.6|4739.3|4737.3|4745.8|4743.8|4738.1|4736.1|154
1604390100000|2020-11-03 07:55:00|4739.6|4737.6|4750.3|4748.3|4750.3|4748.3|4735.6|4733.6|508
1604390400000|2020-11-03 08:00:00|4747.6|4746.6|4742.1|4741.1|4747.6|4746.6|4730.3|4729.3|2508
1604390700000|2020-11-03 08:05:00|4742.6|4741.6|4732.8|4731.8|4745.8|4744.8|4728.6|4727.6|1357
1604391000000|2020-11-03 08:10:00|4733.1|4732.1|4747.1|4746.1|4747.6|4746.6|4732.8|4731.8|847
1604391300000|2020-11-03 08:15:00|4747.3|4746.3|4750.6|4749.6|4753.6|4752.6|4746.3|4745.3|2066
1604391600000|2020-11-03 08:20:00|4750.3|4749.3|4751.8|4750.8|4754.3|4753.3|4744.1|4743.1|1417
1604391900000|2020-11-03 08:25:00|4751.6|4750.6|4758.3|4757.3|4759.3|4758.3|4750.6|4749.6|986
1604392200000|2020-11-03 08:30:00|4758.6|4757.6|4762.8|4761.8|4764.6|4763.6|4757.8|4756.8|1878
1604392500000|2020-11-03 08:35:00|4762.6|4761.6|4762.1|4761.1|4764.3|4763.3|4756.1|4755.1|829
1604392800000|2020-11-03 08:40:00|4762.3|4761.3|4757.3|4756.3|4764|4763|4757.3|4756.3|650
1604393100000|2020-11-03 08:45:00|4757|4756|4763.8|4762.8|4764.3|4763.3|4756.3|4755.3|782
1604393400000|2020-11-03 08:50:00|4764.3|4763.3|4771.8|4770.8|4771.8|4770.8|4763.5|4762.5|850
1604393700000|2020-11-03 08:55:00|4772|4771|4767.3|4766.3|4773.8|4772.8|4766.5|4765.5|1931
1604394000000|2020-11-03 09:00:00|4767|4766|4760|4759|4768.3|4767.3|4758.8|4757.8|833
1604394300000|2020-11-03 09:05:00|4759.8|4758.8|4756.8|4755.8|4760.3|4759.3|4755.8|4754.8|630
1604394600000|2020-11-03 09:10:00|4756.5|4755.5|4760.5|4759.5|4760.5|4759.5|4753.3|4752.3|743
1604394900000|2020-11-03 09:15:00|4760.3|4759.3|4764|4763|4766.3|4765.3|4759.8|4758.8|577
1604395200000|2020-11-03 09:20:00|4763.8|4762.8|4761.5|4760.5|4767.3|4766.3|4760.8|4759.8|322
1604395500000|2020-11-03 09:25:00|4761.3|4760.3|4768.8|4767.8|4770.3|4769.3|4761.3|4760.3|407
1604395800000|2020-11-03 09:30:00|4768.3|4767.3|4771.5|4770.5|4774.8|4773.8|4767.3|4766.3|1251
1604396100000|2020-11-03 09:35:00|4771.3|4770.3|4780.5|4779.5|4781.3|4780.3|4771.3|4770.3|650
1604396400000|2020-11-03 09:40:00|4780.8|4779.8|4784.8|4783.8|4786.3|4785.3|4777.3|4776.3|678
1604396700000|2020-11-03 09:45:00|4785|4784|4787.8|4786.8|4788.3|4787.3|4781.5|4780.5|885
1604397000000|2020-11-03 09:50:00|4788|4787|4790.5|4789.5|4791.3|4790.3|4784.8|4783.8|549
1604397300000|2020-11-03 09:55:00|4790.8|4789.8|4790.8|4789.8|4791.3|4790.3|4786.3|4785.3|600
1604397600000|2020-11-03 10:00:00|4791|4790|4783.3|4782.3|4791.5|4790.5|4781.5|4780.5|417
1604397900000|2020-11-03 10:05:00|4782.5|4781.5|4789.3|4788.3|4789.3|4788.3|4782.5|4781.5|542
1604398200000|2020-11-03 10:10:00|4789|4788|4793.3|4792.3|4796|4795|4788.8|4787.8|698
1604398500000|2020-11-03 10:15:00|4793|4792|4795|4794|4796|4795|4791.3|4790.3|510
1604398800000|2020-11-03 10:20:00|4795.3|4794.3|4794|4793|4796.3|4795.3|4790.5|4789.5|306
1604399100000|2020-11-03 10:25:00|4793.8|4792.8|4798.5|4797.5|4798.8|4797.8|4793.8|4792.8|539
1604399400000|2020-11-03 10:30:00|4798.3|4797.3|4797|4796|4799.8|4798.8|4795|4794|1012
1604399700000|2020-11-03 10:35:00|4796.8|4795.8|4799.3|4798.3|4799.8|4798.8|4796.5|4795.5|479
1604400000000|2020-11-03 10:40:00|4799.5|4798.5|4791.8|4790.8|4799.8|4798.8|4789.8|4788.8|526
1604400300000|2020-11-03 10:45:00|4791.5|4790.5|4787.3|4786.3|4792.8|4791.8|4787.3|4786.3|395
1604400600000|2020-11-03 10:50:00|4787.5|4786.5|4784.5|4783.5|4789.8|4788.8|4782.8|4781.8|461
1604400900000|2020-11-03 10:55:00|4784.8|4783.8|4784.3|4783.3|4787|4786|4780.3|4779.3|620
1604401200000|2020-11-03 11:00:00|4784|4783|4785.3|4784.3|4787.5|4786.5|4782.5|4781.5|592
1604401500000|2020-11-03 11:05:00|4785.5|4784.5|4785|4784|4791.5|4790.5|4784.3|4783.3|419
1604401800000|2020-11-03 11:10:00|4785.3|4784.3|4783|4782|4785.8|4784.8|4779.8|4778.8|370
1604402100000|2020-11-03 11:15:00|4783.3|4782.3|4779|4778|4785.3|4784.3|4777.3|4776.3|564
1604402400000|2020-11-03 11:20:00|4778.8|4777.8|4778|4777|4781.8|4780.8|4778|4777|251
1604402700000|2020-11-03 11:25:00|4778.3|4777.3|4780|4779|4782.5|4781.5|4777.8|4776.8|359
1604403000000|2020-11-03 11:30:00|4780.3|4779.3|4779.5|4778.5|4780.5|4779.5|4777.3|4776.3|294
1604403300000|2020-11-03 11:35:00|4779.8|4778.8|4781.5|4780.5|4783.3|4782.3|4777|4776|297
1604403600000|2020-11-03 11:40:00|4781.3|4780.3|4780.3|4779.3|4782.8|4781.8|4779.5|4778.5|320
1604403900000|2020-11-03 11:45:00|4780.5|4779.5|4784.3|4783.3|4784.8|4783.8|4780|4779|248
1604404200000|2020-11-03 11:50:00|4784|4783|4787|4786|4788.3|4787.3|4783.8|4782.8|271
1604404500000|2020-11-03 11:55:00|4786.8|4785.8|4785.8|4784.8|4789.5|4788.5|4784.8|4783.8|549
1604404800000|2020-11-03 12:00:00|4785.3|4784.3|4788.5|4787.5|4789|4788|4784.8|4783.8|250
1604405100000|2020-11-03 12:05:00|4788.8|4787.8|4785.5|4784.5|4788.8|4787.8|4784|4783|230
1604405400000|2020-11-03 12:10:00|4785.8|4784.8|4785.8|4784.8|4789.3|4788.3|4784.8|4783.8|200
1604405700000|2020-11-03 12:15:00|4785.5|4784.5|4787|4786|4788.8|4787.8|4785.3|4784.3|213
1604406000000|2020-11-03 12:20:00|4786.8|4785.8|4786.3|4785.3|4789.3|4788.3|4784.8|4783.8|161
1604406300000|2020-11-03 12:25:00|4786|4785|4785.8|4784.8|4787.3|4786.3|4784.3|4783.3|342
1604406600000|2020-11-03 12:30:00|4785.5|4784.5|4790.5|4789.5|4791.8|4790.8|4784.8|4783.8|309
1604406900000|2020-11-03 12:35:00|4790.3|4789.3|4787.3|4786.3|4791.5|4790.5|4786.8|4785.8|271
1604407200000|2020-11-03 12:40:00|4786.9|4785.9|4785.4|4784.4|4788.9|4787.9|4783.4|4782.4|308
1604407500000|2020-11-03 12:45:00|4785.1|4784.1|4785.9|4784.9|4788.9|4787.9|4784.9|4783.9|197
1604407800000|2020-11-03 12:50:00|4785.4|4784.4|4786.4|4785.4|4788.9|4787.9|4784.9|4783.9|174
1604408100000|2020-11-03 12:55:00|4786.1|4785.1|4784.6|4783.6|4788.4|4787.4|4783.4|4782.4|230
1604408400000|2020-11-03 13:00:00|4784.9|4783.9|4780.6|4779.6|4784.9|4783.9|4778.6|4777.6|324
1604408700000|2020-11-03 13:05:00|4780.4|4779.4|4778.4|4777.4|4780.9|4779.9|4774.9|4773.9|421
1604409000000|2020-11-03 13:10:00|4778.6|4777.6|4787.1|4786.1|4787.4|4786.4|4778.4|4777.4|406
1604409300000|2020-11-03 13:15:00|4787.4|4786.4|4789.9|4788.9|4790.4|4789.4|4785.9|4784.9|301
1604409600000|2020-11-03 13:20:00|4790.1|4789.1|4791.1|4790.1|4793.4|4792.4|4789.9|4788.9|273
1604409900000|2020-11-03 13:25:00|4791.4|4790.4|4788.4|4787.4|4791.4|4790.4|4787.9|4786.9|186
1604410200000|2020-11-03 13:30:00|4788.6|4787.6|4792.9|4791.9|4792.9|4791.9|4787.9|4786.9|326
1604410500000|2020-11-03 13:35:00|4792.6|4791.6|4791.4|4790.4|4793.4|4792.4|4788.4|4787.4|206
1604410800000|2020-11-03 13:40:00|4791.1|4790.1|4791.4|4790.4|4793.9|4792.9|4788.9|4787.9|324
1604411100000|2020-11-03 13:45:00|4791.1|4790.1|4796.9|4795.9|4796.9|4795.9|4790.9|4789.9|260
1604411400000|2020-11-03 13:50:00|4796.6|4795.6|4796.1|4795.1|4797.6|4796.6|4793.4|4792.4|413
1604411700000|2020-11-03 13:55:00|4796.4|4795.4|4792.4|4791.4|4797.6|4796.6|4792.1|4791.1|296
1604412000000|2020-11-03 14:00:00|4792.6|4791.6|4792.6|4791.6|4794.9|4793.9|4791.4|4790.4|310
1604412300000|2020-11-03 14:05:00|4792.4|4791.4|4787.4|4786.4|4793.4|4792.4|4786.1|4785.1|369
1604412600000|2020-11-03 14:10:00|4787.1|4786.1|4785.9|4784.9|4788.4|4787.4|4783.6|4782.6|383
1604412900000|2020-11-03 14:15:00|4786.1|4785.1|4784.9|4783.9|4788.6|4787.6|4784.1|4783.1|152
1604413200000|2020-11-03 14:20:00|4785.1|4784.1|4781.6|4780.6|4785.6|4784.6|4780.9|4779.9|228
1604413500000|2020-11-03 14:25:00|4782.1|4781.1|4776.9|4775.9|4783.4|4782.4|4775.9|4774.9|414
1604413800000|2020-11-03 14:30:00|4776.6|4775.6|4775.4|4774.4|4777.9|4776.9|4771.4|4770.4|787
1604414100000|2020-11-03 14:35:00|4775.1|4774.1|4776.9|4775.9|4779.9|4778.9|4772.4|4771.4|575
1604414400000|2020-11-03 14:40:00|4777.1|4776.1|4780.9|4779.9|4781.4|4780.4|4775.1|4774.1|400
1604414700000|2020-11-03 14:45:00|4781.1|4780.1|4786.6|4785.6|4788.4|4787.4|4779.9|4778.9|511
1604415000000|2020-11-03 14:50:00|4786.4|4785.4|4793.6|4792.6|4793.9|4792.9|4784.9|4783.9|523
1604415300000|2020-11-03 14:55:00|4793.9|4792.9|4797.9|4796.9|4799.4|4798.4|4792.4|4791.4|1926
1604415600000|2020-11-03 15:00:00|4796.6|4795.6|4802.6|4801.6|4802.9|4801.9|4795.4|4794.4|1585
1604415900000|2020-11-03 15:05:00|4802.4|4801.4|4797.4|4796.4|4802.4|4801.4|4796.9|4795.9|774
1604416200000|2020-11-03 15:10:00|4797.1|4796.1|4797.2|4796.2|4797.5|4796.5|4792.7|4791.7|623
1604416500000|2020-11-03 15:15:00|4797|4796|4798.2|4797.2|4800.2|4799.2|4794.2|4793.2|417
1604416800000|2020-11-03 15:20:00|4798.5|4797.5|4801|4800|4803.2|4802.2|4796.2|4795.2|874
1604417100000|2020-11-03 15:25:00|4800.5|4799.5|4799|4798|4802.7|4801.7|4798.2|4797.2|930
1604417400000|2020-11-03 15:30:00|4799.5|4798.5|4798.2|4797.2|4802.5|4801.5|4798|4797|1002
1604417700000|2020-11-03 15:35:00|4798|4797|4803|4802|4803|4802|4798|4797|569
1604418000000|2020-11-03 15:40:00|4802.7|4801.7|4799.7|4798.7|4803|4802|4798.2|4797.2|816
1604418300000|2020-11-03 15:45:00|4799.5|4798.5|4806|4805|4807.2|4806.2|4799|4798|1603
1604418600000|2020-11-03 15:50:00|4806.2|4805.2|4803.2|4802.2|4806.7|4805.7|4800.7|4799.7|498
1604418900000|2020-11-03 15:55:00|4803.5|4802.5|4807|4806|4807|4806|4802|4801|401
1604419200000|2020-11-03 16:00:00|4806.7|4805.7|4805|4804|4809.7|4808.7|4800|4799|943
1604419500000|2020-11-03 16:05:00|4805.2|4804.2|4800|4799|4806.5|4805.5|4800|4799|582
1604419800000|2020-11-03 16:10:00|4799.5|4798.5|4806.5|4805.5|4811|4810|4799.5|4798.5|637
1604420100000|2020-11-03 16:15:00|4806.2|4805.2|4811.5|4810.5|4811.7|4810.7|4804.5|4803.5|941
1604420400000|2020-11-03 16:20:00|4811.7|4810.7|4810.5|4809.5|4813|4812|4807.5|4806.5|798
1604420700000|2020-11-03 16:25:00|4811.2|4810.2|4806.5|4805.5|4814.2|4813.2|4806.2|4805.2|1784
1604421000000|2020-11-03 16:30:00|4806.2|4805.2|4808.5|4806.5|4812.5|4810.5|4804.5|4802.5|3086
1604421300000|2020-11-03 16:35:00|4809|4807|4815|4813|4815|4813|4806.5|4804.5|1518
1604421600000|2020-11-03 16:40:00|4814.7|4812.7|4808.5|4806.5|4815.2|4813.2|4808.2|4806.2|473
1604421900000|2020-11-03 16:45:00|4808.7|4806.7|4808.2|4806.2|4810|4808|4806.5|4804.5|504
1604422200000|2020-11-03 16:50:00|4808.5|4806.5|4803.7|4801.7|4811.2|4809.2|4803.5|4801.5|163
1604422500000|2020-11-03 16:55:00|4803.5|4801.5|4803.7|4801.7|4805.5|4803.5|4801.7|4799.7|158
1604422800000|2020-11-03 17:00:00|4804|4802|4801.7|4799.7|4806|4804|4800.7|4798.7|125
1604423100000|2020-11-03 17:05:00|4801.5|4799.5|4802|4800|4803.7|4801.7|4799.5|4797.5|184
1604423400000|2020-11-03 17:10:00|4802.2|4800.2|4804|4802|4804.5|4802.5|4801|4799|101
1604423700000|2020-11-03 17:15:00|4803.7|4801.7|4803.2|4801.2|4805.5|4803.5|4802.5|4800.5|174
1604424000000|2020-11-03 17:20:00|4803.5|4801.5|4803.2|4801.2|4805.7|4803.7|4802.2|4800.2|131
1604424300000|2020-11-03 17:25:00|4803.5|4801.5|4806.7|4804.7|4807|4805|4800.2|4798.2|136
1604424600000|2020-11-03 17:30:00|4807|4805|4805.2|4803.2|4807.2|4805.2|4804.2|4802.2|84
1604424900000|2020-11-03 17:35:00|4805|4803|4806.5|4804.5|4807.5|4805.5|4803.7|4801.7|116
1604425200000|2020-11-03 17:40:00|4806.7|4804.7|4805.5|4803.5|4807.5|4805.5|4805|4803|95
1604425500000|2020-11-03 17:45:00|4806.5|4804.5|4806.7|4804.7|4806.7|4804.7|4803.7|4801.7|74
1604425800000|2020-11-03 17:50:00|4806.5|4804.5|4800.7|4798.7|4806.7|4804.7|4800.2|4798.2|49
1604426100000|2020-11-03 17:55:00|4801|4799|4798.7|4796.7|4802|4800|4797.7|4795.7|106
1604426400000|2020-11-03 18:00:00|4799|4797|4799.2|4797.2|4800.7|4798.7|4796.7|4794.7|98
1604426700000|2020-11-03 18:05:00|4799|4797|4802.2|4800.2|4803.2|4801.2|4798.2|4796.2|59
1604427000000|2020-11-03 18:10:00|4802.5|4800.5|4801|4799|4803.7|4801.7|4800.5|4798.5|43
1604427300000|2020-11-03 18:15:00|4801.2|4799.2|4800.7|4798.7|4802.7|4800.7|4799.5|4797.5|116
1604427600000|2020-11-03 18:20:00|4801|4799|4801.7|4799.7|4801.7|4799.7|4798.2|4796.2|63
1604427900000|2020-11-03 18:25:00|4802|4800|4800.7|4798.7|4802|4800|4798.7|4796.7|87
1604428200000|2020-11-03 18:30:00|4801.2|4799.2|4802.2|4800.2|4803.7|4801.7|4800.5|4798.5|64
1604428500000|2020-11-03 18:35:00|4802.5|4800.5|4799.2|4797.2|4804.2|4802.2|4797.7|4795.7|109
1604428800000|2020-11-03 18:40:00|4799|4797|4803.7|4801.7|4803.7|4801.7|4797.5|4795.5|67
1604429100000|2020-11-03 18:45:00|4803.5|4801.5|4797.7|4795.7|4804|4802|4797.5|4795.5|87
1604429400000|2020-11-03 18:50:00|4798|4796|4794.2|4792.2|4799|4797|4793.7|4791.7|118
1604429700000|2020-11-03 18:55:00|4794|4792|4791.7|4789.7|4794.5|4792.5|4789.2|4787.2|142
1604430000000|2020-11-03 19:00:00|4791.5|4789.5|4797.7|4795.7|4799.5|4797.5|4790.7|4788.7|67
1604430300000|2020-11-03 19:05:00|4798|4796|4799.7|4797.7|4801.2|4799.2|4796.7|4794.7|40
1604430600000|2020-11-03 19:10:00|4800|4798|4806.7|4804.7|4808|4806|4800|4798|81
1604430900000|2020-11-03 19:15:00|4806.5|4804.5|4805.5|4803.5|4807.2|4805.2|4804.2|4802.2|50
1604431200000|2020-11-03 19:20:00|4805.7|4803.7|4802.7|4800.7|4807.2|4805.2|4800.7|4798.7|38
1604431500000|2020-11-03 19:25:00|4802.5|4800.5|4802.2|4800.2|4804|4802|4801.2|4799.2|25
1604431800000|2020-11-03 19:30:00|4802.5|4800.5|4810.2|4808.2|4810.7|4808.7|4801.7|4799.7|108
1604432100000|2020-11-03 19:35:00|4810|4808|4808.7|4806.7|4811.2|4809.2|4808.2|4806.2|43
1604432400000|2020-11-03 19:40:00|4809|4807|4810.2|4808.2|4811.7|4809.7|4808.5|4806.5|17
1604432700000|2020-11-03 19:45:00|4810|4808|4814.7|4812.7|4814.7|4812.7|4809.2|4807.2|36
1604433000000|2020-11-03 19:50:00|4814.5|4812.5|4812.2|4810.2|4814.5|4812.5|4811|4809|36
1604433300000|2020-11-03 19:55:00|4812.5|4810.5|4810.7|4808.7|4812.7|4810.7|4810|4808|23
1604433600000|2020-11-03 20:00:00|4810.5|4808.5|4804.2|4802.2|4811|4809|4804.2|4802.2|116
1604433900000|2020-11-03 20:05:00|4804|4802|4805.2|4803.2|4805.7|4803.7|4802.7|4800.7|76
1604434200000|2020-11-03 20:10:00|4805|4803|4808.7|4806.7|4810.5|4808.5|4804.2|4802.2|58
1604434500000|2020-11-03 20:15:00|4808.5|4806.5|4811.5|4809.5|4811.5|4809.5|4808|4806|15
1604434800000|2020-11-03 20:20:00|4811.7|4809.7|4807.5|4805.5|4814.5|4812.5|4804.7|4802.7|101
1604435100000|2020-11-03 20:25:00|4808.2|4806.2|4817.2|4815.2|4817.2|4815.2|4808.2|4806.2|113
1604435400000|2020-11-03 20:30:00|4817.5|4815.5|4828|4826|4828|4826|4816.5|4814.5|140
1604435700000|2020-11-03 20:35:00|4827.7|4825.7|4826.2|4824.2|4828.7|4826.7|4824.7|4822.7|155
1604436000000|2020-11-03 20:40:00|4826.5|4824.5|4830.7|4828.7|4836.5|4834.5|4826.2|4824.2|487
1604436300000|2020-11-03 20:45:00|4831|4829|4838.5|4836.5|4839.7|4837.7|4830.7|4828.7|240
1604436600000|2020-11-03 20:50:00|4838|4836|4841.5|4839.5|4842.7|4840.7|4833.7|4831.7|241
1604436900000|2020-11-03 20:55:00|4841.2|4839.2|4823.7|4821.7|4841.2|4839.2|4816|4814|293
1604437200000|2020-11-03 21:00:00|4823.4|4819.4|4813.4|4809.4|4823.4|4819.4|4802.6|4798.6|0
1604437500000|2020-11-03 21:05:00|4813.1|4809.1|4809.8|4805.8|4813.7|4809.7|4807.8|4803.8|0
1604437800000|2020-11-03 21:10:00|4809.7|4805.7|4808|4804|4811.3|4807.3|4804.4|4800.4|0
1604438100000|2020-11-03 21:15:00|4808.3|4804.3|4809|4805|4809.8|4805.8|4808|4804|0
1604438400000|2020-11-03 21:20:00|4809.1|4805.1|4809.2|4805.2|4809.5|4805.5|4808.8|4804.8|0
1604438700000|2020-11-03 21:25:00|4808.9|4804.9|4809.1|4805.1|4809.2|4805.2|4808.6|4804.6|0
1604439000000|2020-11-03 21:30:00|4809.2|4805.2|4818|4814|4819.2|4815.2|4809.2|4805.2|0
1604439300000|2020-11-03 21:35:00|4817.7|4813.7|4812.2|4808.2|4818.7|4814.7|4810.5|4806.5|0
1604439600000|2020-11-03 21:40:00|4811.9|4807.9|4820.9|4816.9|4821.6|4817.6|4811.5|4807.5|0
1604439900000|2020-11-03 21:45:00|4820.8|4816.8|4821.7|4817.7|4822.1|4818.1|4819.8|4815.8|0
1604440200000|2020-11-03 21:50:00|4822.1|4818.1|4828.7|4824.7|4829|4825|4820.4|4816.4|0
1604440500000|2020-11-03 21:55:00|4828.6|4824.6|4830.8|4826.8|4832.5|4828.5|4827.7|4823.7|0
1604440800000|2020-11-03 22:00:00|4830.9|4826.9|4829.6|4825.6|4831|4827|4828.8|4824.8|0
1604441100000|2020-11-03 22:05:00|4829.5|4825.5|4830.1|4826.1|4830.3|4826.3|4828.9|4824.9|0
1604441400000|2020-11-03 22:10:00|4830.2|4826.2|4829.6|4825.6|4830.2|4826.2|4829.3|4825.3|0
1604441700000|2020-11-03 22:15:00|4829.7|4825.7|4831.6|4827.6|4831.6|4827.6|4829.7|4825.7|0
1604442000000|2020-11-03 22:20:00|4831.8|4827.8|4830.9|4826.9|4832.1|4828.1|4830.4|4826.4|0
1604442300000|2020-11-03 22:25:00|4830.7|4826.7|4831.1|4827.1|4831.2|4827.2|4829.8|4825.8|0
1604442600000|2020-11-03 22:30:00|4830.9|4826.9|4831|4827|4831.2|4827.2|4830.9|4826.9|0
1604442900000|2020-11-03 22:35:00|4831.2|4827.2|4831.9|4827.9|4831.9|4827.9|4831.2|4827.2|0
1604443200000|2020-11-03 22:40:00|4831.8|4827.8|4832.7|4828.7|4832.7|4828.7|4831.3|4827.3|0
1604443500000|2020-11-03 22:45:00|4832.6|4828.6|4832.5|4828.5|4833.6|4829.6|4832.5|4828.5|0
1604443800000|2020-11-03 22:50:00|4832.8|4828.8|4832.4|4828.4|4833.6|4829.6|4832.4|4828.4|0
1604444100000|2020-11-03 22:55:00|4832.5|4828.5|4832.7|4828.7|4832.9|4828.9|4832.3|4828.3|0
1604444400000|2020-11-03 23:00:00|4833.5|4829.5|4839.8|4835.8|4840.6|4836.6|4826.4|4822.4|0
1604444700000|2020-11-03 23:05:00|4839.7|4835.7|4846.7|4842.7|4849.6|4845.6|4839.2|4835.2|0
1604445000000|2020-11-03 23:10:00|4846.8|4842.8|4855.6|4851.6|4858.6|4854.6|4846.2|4842.2|0
1604445300000|2020-11-03 23:15:00|4855.5|4851.5|4864.1|4860.1|4869.4|4865.4|4855.1|4851.1|0
1604445600000|2020-11-03 23:20:00|4864.2|4860.2|4855.8|4851.8|4864.5|4860.5|4852.6|4848.6|0
1604445900000|2020-11-03 23:25:00|4856|4852|4859.3|4855.3|4861.4|4857.4|4854.6|4850.6|0
1604446200000|2020-11-03 23:30:00|4859.4|4855.4|4861|4857|4863.8|4859.8|4859.4|4855.4|0
1604446500000|2020-11-03 23:35:00|4861.1|4857.1|4867.9|4863.9|4869.1|4865.1|4858.7|4854.7|0
1604446800000|2020-11-03 23:40:00|4868|4864|4861.4|4857.4|4868.3|4864.3|4858.2|4854.2|0
1604447100000|2020-11-03 23:45:00|4861.3|4857.3|4852|4848|4862.5|4858.5|4851.5|4847.5|0
1604447400000|2020-11-03 23:50:00|4852.1|4848.1|4856.9|4852.9|4859.9|4855.9|4852.1|4848.1|0
1604447700000|2020-11-03 23:55:00|4857|4853|4853.5|4849.5|4858.5|4854.5|4852|4848|0
1604448000000|2020-11-04 00:00:00|4853.4|4849.4|4841.4|4837.4|4854.2|4850.2|4836.7|4832.7|0
1604448300000|2020-11-04 00:05:00|4841.3|4837.3|4850.4|4846.4|4859.1|4855.1|4838.4|4834.4|0
1604448600000|2020-11-04 00:10:00|4850.8|4846.8|4856.3|4852.3|4859.8|4855.8|4848.7|4844.7|0
1604448900000|2020-11-04 00:15:00|4856.4|4852.4|4861.8|4858.8|4868.1|4865.1|4851.1|4848.1|0
1604449200000|2020-11-04 00:20:00|4861.9|4858.9|4846.4|4843.4|4862|4859|4842.9|4839.9|0
1604449500000|2020-11-04 00:25:00|4846.3|4843.3|4849.3|4846.3|4852.7|4849.7|4838.6|4835.6|0
1604449800000|2020-11-04 00:30:00|4849.5|4846.5|4848.3|4845.3|4852.1|4849.1|4845.3|4842.3|0
1604450100000|2020-11-04 00:35:00|4848.5|4845.5|4843.6|4840.6|4853.7|4850.7|4839.2|4836.2|0
1604450400000|2020-11-04 00:40:00|4843.5|4840.5|4819.3|4816.3|4848.8|4845.8|4818.5|4815.5|0
1604450700000|2020-11-04 00:45:00|4819.6|4816.6|4823.1|4820.1|4828.7|4825.7|4807.4|4804.4|0
1604451000000|2020-11-04 00:50:00|4823|4820|4817.5|4814.5|4828.1|4825.1|4816.2|4813.2|0
1604451300000|2020-11-04 00:55:00|4817.8|4814.8|4792.8|4789.8|4818.2|4815.2|4791.2|4788.2|0
1604451600000|2020-11-04 01:00:00|4793|4790|4806.2|4803.2|4811.4|4808.4|4792.1|4789.1|0
1604451900000|2020-11-04 01:05:00|4806.6|4803.6|4808.7|4805.7|4809.7|4806.7|4795.1|4792.1|0
1604452200000|2020-11-04 01:10:00|4808.4|4805.4|4814.2|4811.2|4819.6|4816.6|4803.5|4800.5|0
1604452500000|2020-11-04 01:15:00|4814.3|4811.3|4812.4|4809.4|4818.8|4815.8|4805.7|4802.7|0
1604452800000|2020-11-04 01:20:00|4812.1|4809.1|4814.6|4811.6|4822.5|4819.5|4807.7|4804.7|0
1604453100000|2020-11-04 01:25:00|4814.8|4811.8|4795.9|4792.9|4815.4|4812.4|4795.8|4792.8|0
1604453400000|2020-11-04 01:30:00|4796.6|4793.6|4798.8|4795.8|4808.1|4805.1|4795.9|4792.9|0
1604453700000|2020-11-04 01:35:00|4798.3|4795.3|4798.7|4795.7|4809.5|4806.5|4796.9|4793.9|0
1604454000000|2020-11-04 01:40:00|4798.8|4795.8|4808.8|4805.8|4811|4808|4798.5|4795.5|0
1604454300000|2020-11-04 01:45:00|4808.7|4805.7|4807.4|4804.4|4809.5|4806.5|4802.8|4799.8|0
1604454600000|2020-11-04 01:50:00|4806.7|4803.7|4821.3|4818.3|4828.8|4825.8|4805.2|4802.2|0
1604454900000|2020-11-04 01:55:00|4820.6|4817.6|4814.1|4811.1|4828.9|4825.9|4811.8|4808.8|0
1604455200000|2020-11-04 02:00:00|4814.3|4811.3|4812.4|4809.4|4819.9|4816.9|4811.1|4808.1|0
1604455500000|2020-11-04 02:05:00|4812.5|4809.5|4800.8|4797.8|4813.9|4810.9|4799.3|4796.3|0
1604455800000|2020-11-04 02:10:00|4800.9|4797.9|4811.5|4808.5|4813.1|4810.1|4799.3|4796.3|0
1604456100000|2020-11-04 02:15:00|4811.8|4808.8|4802.2|4799.2|4812.2|4809.2|4797.6|4794.6|0
1604456400000|2020-11-04 02:20:00|4802.3|4799.3|4787.1|4784.1|4809.5|4806.5|4787.1|4784.1|0
1604456700000|2020-11-04 02:25:00|4787|4784|4793.3|4790.3|4801.1|4798.1|4782.6|4779.6|0
1604457000000|2020-11-04 02:30:00|4793.4|4790.4|4795.5|4792.5|4797.3|4794.3|4785.7|4782.7|0
1604457300000|2020-11-04 02:35:00|4795.4|4792.4|4775.8|4772.8|4795.4|4792.4|4773.6|4770.6|0
1604457600000|2020-11-04 02:40:00|4775.9|4772.9|4774.2|4771.2|4778.6|4775.6|4755.6|4752.6|0
1604457900000|2020-11-04 02:45:00|4774.1|4771.1|4799.6|4796.6|4799.7|4796.7|4772.6|4769.6|0
1604458200000|2020-11-04 02:50:00|4799.7|4796.7|4819.9|4816.9|4827.7|4824.7|4791.1|4788.1|0
1604458500000|2020-11-04 02:55:00|4820.2|4817.2|4821|4818|4827.6|4824.6|4812.2|4809.2|0
1604458800000|2020-11-04 03:00:00|4821.3|4818.3|4843.6|4840.6|4850|4847|4819.5|4816.5|0
1604459100000|2020-11-04 03:05:00|4843.7|4840.7|4872.6|4869.6|4874.3|4871.3|4843.7|4840.7|0
1604459400000|2020-11-04 03:10:00|4872.5|4869.5|4863.5|4860.5|4879.1|4876.1|4856|4853|0
1604459700000|2020-11-04 03:15:00|4863.7|4860.7|4866.3|4863.3|4879.4|4876.4|4862.7|4859.7|0
1604460000000|2020-11-04 03:20:00|4866.5|4863.5|4859.6|4856.6|4873.5|4870.5|4859.3|4856.3|0
1604460300000|2020-11-04 03:25:00|4859.5|4856.5|4853.9|4850.9|4861|4858|4847.8|4844.8|0
1604460600000|2020-11-04 03:30:00|4854|4851|4849|4846|4856.9|4853.9|4843|4840|0
1604460900000|2020-11-04 03:35:00|4849.1|4846.1|4854|4851|4859.8|4856.8|4847.4|4844.4|0
1604461200000|2020-11-04 03:40:00|4853.9|4850.9|4865.2|4862.2|4870.1|4867.1|4853.9|4850.9|0
1604461500000|2020-11-04 03:45:00|4864.5|4861.5|4854.8|4851.8|4865.3|4862.3|4854|4851|0
1604461800000|2020-11-04 03:50:00|4854.9|4851.9|4842.4|4839.4|4857.7|4854.7|4840.5|4837.5|0
1604462100000|2020-11-04 03:55:00|4842.5|4839.5|4845.8|4842.8|4848.8|4845.8|4837.8|4834.8|0
1604462400000|2020-11-04 04:00:00|4845.2|4842.2|4846.5|4843.5|4850.8|4847.8|4840.2|4837.2|0
1604462700000|2020-11-04 04:05:00|4846.4|4843.4|4853.5|4850.5|4860.5|4857.5|4845|4842|0
1604463000000|2020-11-04 04:10:00|4853.1|4850.1|4850.1|4847.1|4854.5|4851.5|4845.5|4842.5|0
1604463300000|2020-11-04 04:15:00|4850|4847|4841.9|4838.9|4851.6|4848.6|4841.1|4838.1|0
1604463600000|2020-11-04 04:20:00|4841.6|4838.6|4837.5|4834.5|4842.3|4839.3|4824.3|4821.3|0
1604463900000|2020-11-04 04:25:00|4837.2|4834.2|4837.1|4834.1|4842|4839|4836.6|4833.6|0
1604464200000|2020-11-04 04:30:00|4836.9|4833.9|4833.7|4830.7|4839.8|4836.8|4827.5|4824.5|0
1604464500000|2020-11-04 04:35:00|4833.6|4830.6|4830.1|4827.1|4833.6|4830.6|4824.2|4821.2|0
1604464800000|2020-11-04 04:40:00|4829.4|4826.4|4819.8|4816.8|4833.2|4830.2|4818.3|4815.3|0
1604465100000|2020-11-04 04:45:00|4819.9|4816.9|4818.8|4815.8|4824.6|4821.6|4809|4806|0
1604465400000|2020-11-04 04:50:00|4819.3|4816.3|4826.8|4823.8|4831.5|4828.5|4817.1|4814.1|0
1604465700000|2020-11-04 04:55:00|4826.9|4823.9|4827.1|4824.1|4833.3|4830.3|4824.8|4821.8|0
1604466000000|2020-11-04 05:00:00|4826.9|4823.9|4829.1|4826.1|4829.6|4826.6|4814.1|4811.1|0
1604466300000|2020-11-04 05:05:00|4829|4826|4832.4|4829.4|4840|4837|4825.9|4822.9|0
1604466600000|2020-11-04 05:10:00|4832.5|4829.5|4837.3|4834.3|4844.4|4841.4|4830.9|4827.9|0
1604466900000|2020-11-04 05:15:00|4837.2|4834.2|4836|4833|4837.4|4834.4|4829.6|4826.6|0
1604467200000|2020-11-04 05:20:00|4836.1|4833.1|4831.7|4828.7|4836.1|4833.1|4824.8|4821.8|0
1604467500000|2020-11-04 05:25:00|4831.5|4828.5|4829|4826|4836.6|4833.6|4829|4826|0
1604467800000|2020-11-04 05:30:00|4828.5|4825.5|4828.1|4825.1|4832.1|4829.1|4826.6|4823.6|0
1604468100000|2020-11-04 05:35:00|4828.4|4825.4|4826.1|4823.1|4830.6|4827.6|4824.1|4821.1|0
1604468400000|2020-11-04 05:40:00|4826.2|4823.2|4820.5|4817.5|4830.5|4827.5|4820.1|4817.1|0
1604468700000|2020-11-04 05:45:00|4820.6|4817.6|4810.4|4807.4|4827.2|4824.2|4810.4|4807.4|0
1604469000000|2020-11-04 05:50:00|4810.5|4807.5|4823.1|4820.1|4825.9|4822.9|4808.8|4805.8|0
1604469300000|2020-11-04 05:55:00|4823.7|4820.7|4813|4810|4824.6|4821.6|4812.9|4809.9|0
1604469600000|2020-11-04 06:00:00|4812.8|4809.8|4797.5|4794.5|4817.2|4814.2|4797.5|4794.5|0
1604469900000|2020-11-04 06:05:00|4798.2|4795.2|4805.2|4802.2|4805.9|4802.9|4789|4786|0
1604470200000|2020-11-04 06:10:00|4805.9|4802.9|4819.5|4816.5|4823.5|4820.5|4803.9|4800.9|0
1604470500000|2020-11-04 06:15:00|4819.8|4816.8|4815.1|4812.1|4822.9|4819.9|4806|4803|0
1604470800000|2020-11-04 06:20:00|4815.2|4812.2|4810.8|4807.8|4816.8|4813.8|4806.9|4803.9|0
1604471100000|2020-11-04 06:25:00|4811.1|4808.1|4805.5|4802.5|4811.5|4808.5|4804.1|4801.1|0
1604471400000|2020-11-04 06:30:00|4805.6|4802.6|4797.6|4794.6|4805.7|4802.7|4797.6|4794.6|0
1604471700000|2020-11-04 06:35:00|4797.3|4794.3|4798.3|4795.3|4810.1|4807.1|4795.4|4792.4|0
1604472000000|2020-11-04 06:40:00|4798.2|4795.2|4791.5|4788.5|4802|4799|4791.5|4788.5|0
1604472300000|2020-11-04 06:45:00|4791.6|4788.6|4785.9|4782.9|4794.6|4791.6|4781.7|4778.7|0
1604472600000|2020-11-04 06:50:00|4786|4783|4781.6|4778.6|4790.5|4787.5|4775.6|4772.6|0
1604472900000|2020-11-04 06:55:00|4782.3|4779.3|4780.1|4777.1|4793.4|4790.4|4780.1|4777.1|0
1604473200000|2020-11-04 07:00:00|4779.1|4776.1|4782.2|4780.2|4790.7|4788.7|4767.7|4765.7|1063
1604473500000|2020-11-04 07:05:00|4782.7|4780.7|4786.7|4784.7|4788.5|4786.5|4779|4777|435
1604473800000|2020-11-04 07:10:00|4786|4784|4778.2|4776.2|4789.2|4787.2|4778.2|4776.2|578
1604474100000|2020-11-04 07:15:00|4778|4776|4765.2|4763.2|4779.5|4777.5|4765.2|4763.2|568
1604474400000|2020-11-04 07:20:00|4765.5|4763.5|4750.7|4748.7|4768.2|4766.2|4736.7|4734.7|1818
1604474700000|2020-11-04 07:25:00|4750.5|4748.5|4739.7|4737.7|4754.2|4752.2|4734.5|4732.5|947
1604475000000|2020-11-04 07:30:00|4739|4737|4724.5|4722.5|4748.7|4746.7|4721.7|4719.7|934
1604475300000|2020-11-04 07:35:00|4725.5|4723.5|4720.2|4718.2|4726.7|4724.7|4714.2|4712.2|930
1604475600000|2020-11-04 07:40:00|4720|4718|4710|4708|4720|4718|4691|4689|1043
1604475900000|2020-11-04 07:45:00|4709.7|4707.7|4690.7|4688.7|4710.5|4708.5|4683.2|4681.2|775
1604476200000|2020-11-04 07:50:00|4690.5|4688.5|4714.7|4712.7|4721|4719|4688.2|4686.2|665
1604476500000|2020-11-04 07:55:00|4714.2|4712.2|4738.7|4736.7|4739.2|4737.2|4703.7|4701.7|1390
1604476800000|2020-11-04 08:00:00|4738.2|4737.2|4746.5|4745.5|4752.2|4751.2|4726.5|4725.5|3331
1604477100000|2020-11-04 08:05:00|4747.7|4746.7|4754.2|4753.2|4754.2|4753.2|4734.2|4733.2|2096
1604477400000|2020-11-04 08:10:00|4754.7|4753.7|4758.7|4757.7|4768.2|4767.2|4744|4743|1754
1604477700000|2020-11-04 08:15:00|4758.5|4757.5|4791.2|4790.2|4792.2|4791.2|4756.7|4755.7|1903
1604478000000|2020-11-04 08:20:00|4792.7|4791.7|4806.2|4805.2|4809.7|4808.7|4781|4780|1935
1604478300000|2020-11-04 08:25:00|4806.5|4805.5|4804.7|4803.7|4808.7|4807.7|4783|4782|2038
1604478600000|2020-11-04 08:30:00|4805|4804|4801.7|4800.7|4808.2|4807.2|4789.7|4788.7|1295
1604478900000|2020-11-04 08:35:00|4801.5|4800.5|4789.5|4788.5|4806|4805|4786|4785|1115
1604479200000|2020-11-04 08:40:00|4790|4789|4784.7|4783.7|4797.2|4796.2|4782.7|4781.7|1092
1604479500000|2020-11-04 08:45:00|4784.5|4783.5|4803.2|4802.2|4808.2|4807.2|4784.5|4783.5|1525
1604479800000|2020-11-04 08:50:00|4804.2|4803.2|4806.2|4805.2|4808.7|4807.7|4799|4798|653
1604480100000|2020-11-04 08:55:00|4806.5|4805.5|4808.7|4807.7|4819.2|4818.2|4803.2|4802.2|1033
1604480400000|2020-11-04 09:00:00|4809|4808|4819|4818|4821.7|4820.7|4803.2|4802.2|1200
1604480700000|2020-11-04 09:05:00|4819.2|4818.2|4817.2|4816.2|4827|4826|4816.5|4815.5|745
1604481000000|2020-11-04 09:10:00|4817.5|4816.5|4798.2|4797.2|4817.7|4816.7|4798|4797|1190
1604481300000|2020-11-04 09:15:00|4798.5|4797.5|4819.7|4818.7|4825.2|4824.2|4798.2|4797.2|951
1604481600000|2020-11-04 09:20:00|4819.5|4818.5|4820.7|4819.7|4823.2|4822.2|4813.7|4812.7|856
1604481900000|2020-11-04 09:25:00|4820.5|4819.5|4839.7|4838.7|4840|4839|4819.5|4818.5|1218
1604482200000|2020-11-04 09:30:00|4840|4839|4851.7|4850.7|4853.7|4852.7|4835.2|4834.2|2568
1604482500000|2020-11-04 09:35:00|4850.7|4849.7|4855.2|4854.2|4863.5|4862.5|4848.5|4847.5|1841
1604482800000|2020-11-04 09:40:00|4855.5|4854.5|4854.7|4853.7|4857|4856|4839.2|4838.2|1564
1604483100000|2020-11-04 09:45:00|4854.5|4853.5|4849.2|4848.2|4864.2|4863.2|4844.7|4843.7|1115
1604483400000|2020-11-04 09:50:00|4849|4848|4848.2|4847.2|4861.2|4860.2|4847.5|4846.5|1336
1604483700000|2020-11-04 09:55:00|4848|4847|4839.2|4838.2|4849.7|4848.7|4837.7|4836.7|904
1604484000000|2020-11-04 10:00:00|4839|4838|4826.2|4825.2|4839|4838|4823.7|4822.7|625
1604484300000|2020-11-04 10:05:00|4826|4825|4821.5|4820.5|4831.5|4830.5|4818.7|4817.7|839
1604484600000|2020-11-04 10:10:00|4821.7|4820.7|4820.2|4819.2|4827|4826|4815.2|4814.2|738
1604484900000|2020-11-04 10:15:00|4820|4819|4821.2|4820.2|4826.2|4825.2|4814.2|4813.2|835
1604485200000|2020-11-04 10:20:00|4821|4820|4813.2|4812.2|4821|4820|4809.2|4808.2|794
1604485500000|2020-11-04 10:25:00|4813|4812|4805.2|4804.2|4813.7|4812.7|4805.2|4804.2|708
1604485800000|2020-11-04 10:30:00|4805|4804|4804.7|4803.7|4810|4809|4801|4800|820
1604486100000|2020-11-04 10:35:00|4805|4804|4815.2|4814.2|4816.2|4815.2|4801.2|4800.2|750
1604486400000|2020-11-04 10:40:00|4815.5|4814.5|4819.7|4818.7|4823.2|4822.2|4811.7|4810.7|492
1604486700000|2020-11-04 10:45:00|4820|4819|4828|4827|4828.7|4827.7|4818.2|4817.2|467
1604487000000|2020-11-04 10:50:00|4828.2|4827.2|4833|4832|4834.2|4833.2|4823|4822|760
1604487300000|2020-11-04 10:55:00|4832.7|4831.7|4824|4823|4834.7|4833.7|4823.5|4822.5|811
1604487600000|2020-11-04 11:00:00|4823.7|4822.7|4820|4819|4832.5|4831.5|4819.2|4818.2|379
1604487900000|2020-11-04 11:05:00|4820.2|4819.2|4821|4820|4827.5|4826.5|4820|4819|571
1604488200000|2020-11-04 11:10:00|4820.7|4819.7|4824.7|4823.7|4832.7|4831.7|4820.7|4819.7|279
1604488500000|2020-11-04 11:15:00|4825|4824|4818.2|4817.2|4826.7|4825.7|4816.5|4815.5|268
1604488800000|2020-11-04 11:20:00|4818.5|4817.5|4819.5|4818.5|4824.5|4823.5|4816.2|4815.2|721
1604489100000|2020-11-04 11:25:00|4819.2|4818.2|4827.2|4826.2|4828.2|4827.2|4819|4818|549
1604489400000|2020-11-04 11:30:00|4827|4826|4835.2|4834.2|4836.2|4835.2|4826.5|4825.5|431
1604489700000|2020-11-04 11:35:00|4835.5|4834.5|4835.5|4834.5|4840|4839|4834.2|4833.2|515
1604490000000|2020-11-04 11:40:00|4834.7|4833.7|4847.5|4846.5|4847.7|4846.7|4834.5|4833.5|1376
1604490300000|2020-11-04 11:45:00|4847|4846|4843.2|4842.2|4850.2|4849.2|4837.7|4836.7|589
1604490600000|2020-11-04 11:50:00|4843.5|4842.5|4844.7|4843.7|4849.2|4848.2|4842.2|4841.2|279
1604490900000|2020-11-04 11:55:00|4844.5|4843.5|4835.5|4834.5|4845.2|4844.2|4835.2|4834.2|228
1604491200000|2020-11-04 12:00:00|4835.7|4834.7|4832.7|4831.7|4840|4839|4832|4831|596
1604491500000|2020-11-04 12:05:00|4833|4832|4840.5|4839.5|4841.7|4840.7|4830.7|4829.7|325
1604491800000|2020-11-04 12:10:00|4840.7|4839.7|4848.2|4847.2|4849.5|4848.5|4840|4839|219
1604492100000|2020-11-04 12:15:00|4848.5|4847.5|4853.2|4852.2|4853.7|4852.7|4845.2|4844.2|1217
1604492400000|2020-11-04 12:20:00|4853.7|4852.7|4852|4851|4854.7|4853.7|4848.2|4847.2|496
1604492700000|2020-11-04 12:25:00|4852.2|4851.2|4855.7|4854.7|4856.2|4855.2|4848|4847|469
1604493000000|2020-11-04 12:30:00|4855.5|4854.5|4856.2|4855.2|4857.5|4856.5|4848.5|4847.5|623
1604493300000|2020-11-04 12:35:00|4856.5|4855.5|4863.5|4862.5|4870.7|4869.7|4856|4855|1082
1604493600000|2020-11-04 12:40:00|4862.8|4861.8|4864.8|4863.8|4866.8|4865.8|4858.3|4857.3|855
1604493900000|2020-11-04 12:45:00|4864.6|4863.6|4855.1|4854.1|4865.6|4864.6|4855.1|4854.1|518
1604494200000|2020-11-04 12:50:00|4854.8|4853.8|4860.8|4859.8|4861.8|4860.8|4853.3|4852.3|305
1604494500000|2020-11-04 12:55:00|4861.1|4860.1|4868.8|4867.8|4871.1|4870.1|4860.8|4859.8|499
1604494800000|2020-11-04 13:00:00|4868.6|4867.6|4869.1|4868.1|4875.3|4874.3|4862.6|4861.6|686
1604495100000|2020-11-04 13:05:00|4868.8|4867.8|4875.3|4874.3|4876.3|4875.3|4868.3|4867.3|388
1604495400000|2020-11-04 13:10:00|4875.1|4874.1|4871.8|4870.8|4876.1|4875.1|4869.1|4868.1|394
1604495700000|2020-11-04 13:15:00|4872.1|4871.1|4873.6|4872.6|4879.3|4878.3|4870.8|4869.8|632
1604496000000|2020-11-04 13:20:00|4873.8|4872.8|4898.6|4897.6|4898.6|4897.6|4873.3|4872.3|1428
1604496300000|2020-11-04 13:25:00|4899.1|4898.1|4894.3|4893.3|4900.3|4899.3|4888.3|4887.3|967
1604496600000|2020-11-04 13:30:00|4894.1|4893.1|4890.8|4889.8|4895.3|4894.3|4887.3|4886.3|745
1604496900000|2020-11-04 13:35:00|4890.6|4889.6|4887.8|4886.8|4891.3|4890.3|4881.8|4880.8|706
1604497200000|2020-11-04 13:40:00|4887.6|4886.6|4886.8|4885.8|4891.6|4890.6|4884.3|4883.3|556
1604497500000|2020-11-04 13:45:00|4886.6|4885.6|4888.6|4887.6|4893.1|4892.1|4886.1|4885.1|349
1604497800000|2020-11-04 13:50:00|4889.1|4888.1|4888.8|4887.8|4891.3|4890.3|4886.3|4885.3|521
1604498100000|2020-11-04 13:55:00|4888.6|4887.6|4878.3|4877.3|4889.8|4888.8|4878.1|4877.1|583
1604498400000|2020-11-04 14:00:00|4878.6|4877.6|4884.6|4883.6|4886.8|4885.8|4878.3|4877.3|331
1604498700000|2020-11-04 14:05:00|4884.3|4883.3|4878.3|4877.3|4884.8|4883.8|4876.1|4875.1|495
1604499000000|2020-11-04 14:10:00|4878.1|4877.1|4869.8|4868.8|4878.1|4877.1|4867.6|4866.6|584
1604499300000|2020-11-04 14:15:00|4870.1|4869.1|4866.1|4865.1|4873.8|4872.8|4864.3|4863.3|375
1604499600000|2020-11-04 14:20:00|4866.3|4865.3|4862.8|4861.8|4868.8|4867.8|4862.6|4861.6|274
1604499900000|2020-11-04 14:25:00|4862.6|4861.6|4866.3|4865.3|4866.8|4865.8|4857.8|4856.8|392
1604500200000|2020-11-04 14:30:00|4866.6|4865.6|4863.6|4862.6|4877.8|4876.8|4862.8|4861.8|1220
1604500500000|2020-11-04 14:35:00|4863.8|4862.8|4845.3|4844.3|4865.3|4864.3|4842.1|4841.1|1184
1604500800000|2020-11-04 14:40:00|4845.8|4844.8|4858.3|4857.3|4859.1|4858.1|4845.3|4844.3|826
1604501100000|2020-11-04 14:45:00|4858.6|4857.6|4865.3|4864.3|4870.6|4869.6|4856.3|4855.3|898
1604501400000|2020-11-04 14:50:00|4865.6|4864.6|4866.8|4865.8|4868.6|4867.6|4862.3|4861.3|418
1604501700000|2020-11-04 14:55:00|4866.6|4865.6|4882.6|4881.6|4882.8|4881.8|4863.1|4862.1|752
1604502000000|2020-11-04 15:00:00|4881.8|4880.8|4892.8|4891.8|4893.8|4892.8|4881.8|4880.8|1336
1604502300000|2020-11-04 15:05:00|4893.1|4892.1|4897.1|4896.1|4898.6|4897.6|4891.1|4890.1|1100
1604502600000|2020-11-04 15:10:00|4897.3|4896.3|4904.8|4903.8|4907.3|4906.3|4896.3|4895.3|955
1604502900000|2020-11-04 15:15:00|4905.1|4904.1|4909.3|4908.3|4911.8|4910.8|4902.3|4901.3|1315
1604503200000|2020-11-04 15:20:00|4909.6|4908.6|4915.8|4914.8|4921.3|4920.3|4908.6|4907.6|1212
1604503500000|2020-11-04 15:25:00|4916.1|4915.1|4910.8|4909.8|4917.8|4916.8|4908.8|4907.8|963
1604503800000|2020-11-04 15:30:00|4911.1|4910.1|4914.6|4913.6|4916.8|4915.8|4909.3|4908.3|578
1604504100000|2020-11-04 15:35:00|4915.1|4914.1|4904.8|4903.8|4915.8|4914.8|4900.8|4899.8|763
1604504400000|2020-11-04 15:40:00|4904.3|4903.3|4907.1|4906.1|4910.1|4909.1|4903.6|4902.6|620
1604504700000|2020-11-04 15:45:00|4907.3|4906.3|4918.8|4917.8|4922.6|4921.6|4906.1|4905.1|733
1604505000000|2020-11-04 15:50:00|4919.1|4918.1|4927.3|4926.3|4928.3|4927.3|4914.3|4913.3|1007
1604505300000|2020-11-04 15:55:00|4927.1|4926.1|4918.8|4917.8|4927.6|4926.6|4917.6|4916.6|600
1604505600000|2020-11-04 16:00:00|4919.3|4918.3|4913.8|4912.8|4926.1|4925.1|4913.3|4912.3|843
1604505900000|2020-11-04 16:05:00|4914.8|4913.8|4910.8|4909.8|4917.8|4916.8|4909.6|4908.6|649
1604506200000|2020-11-04 16:10:00|4909.6|4908.6|4902.1|4901.1|4911.1|4910.1|4901.8|4900.8|803
1604506500000|2020-11-04 16:15:00|4902.3|4901.3|4905.3|4904.3|4905.6|4904.6|4898.1|4897.1|602
1604506800000|2020-11-04 16:20:00|4905.1|4904.1|4913.6|4912.6|4914.6|4913.6|4901.6|4900.6|1091
1604507100000|2020-11-04 16:25:00|4913.3|4912.3|4910.3|4909.3|4919.1|4918.1|4910.3|4909.3|1538
1604507400000|2020-11-04 16:30:00|4910.1|4909.1|4922.6|4920.6|4923.6|4921.6|4910.1|4908.6|2556
1604507700000|2020-11-04 16:35:00|4923.1|4921.1|4929.1|4927.1|4929.6|4927.6|4921.6|4919.6|1853
1604508000000|2020-11-04 16:40:00|4928.8|4926.8|4920.6|4918.6|4930.1|4928.1|4919.6|4917.6|992
1604508300000|2020-11-04 16:45:00|4921.1|4919.1|4919.3|4917.3|4924.6|4922.6|4917.6|4915.6|489
1604508600000|2020-11-04 16:50:00|4919.1|4917.1|4924.3|4922.3|4924.8|4922.8|4918.3|4916.3|678
1604508900000|2020-11-04 16:55:00|4924.1|4922.1|4930.3|4928.3|4932.3|4930.3|4922.8|4920.8|433
1604509200000|2020-11-04 17:00:00|4930.6|4928.6|4932.8|4930.8|4934.8|4932.8|4928.8|4926.8|259
1604509500000|2020-11-04 17:05:00|4932.6|4930.6|4935.3|4933.3|4938.1|4936.1|4930.3|4928.3|289
1604509800000|2020-11-04 17:10:00|4935.6|4933.6|4933.1|4931.1|4936.3|4934.3|4931.8|4929.8|179
1604510100000|2020-11-04 17:15:00|4933.3|4931.3|4928.3|4926.3|4935.6|4933.6|4928.1|4926.1|221
1604510400000|2020-11-04 17:20:00|4928.1|4926.1|4936.6|4934.6|4939.3|4937.3|4927.8|4925.8|187
1604510700000|2020-11-04 17:25:00|4936.3|4934.3|4935.6|4933.6|4938.3|4936.3|4933.3|4931.3|242
1604511000000|2020-11-04 17:30:00|4935.8|4933.8|4939.8|4937.8|4940.1|4938.1|4935.6|4933.6|85
1604511300000|2020-11-04 17:35:00|4940.1|4938.1|4936.8|4934.8|4940.3|4938.3|4934.8|4932.8|218
1604511600000|2020-11-04 17:40:00|4937.3|4935.3|4938.8|4936.8|4941.8|4939.8|4935.6|4933.6|123
1604511900000|2020-11-04 17:45:00|4938.6|4936.6|4933.3|4931.3|4939.1|4937.1|4933.1|4931.1|67
1604512200000|2020-11-04 17:50:00|4933.6|4931.6|4926.6|4924.6|4934.8|4932.8|4926.6|4924.6|94
1604512500000|2020-11-04 17:55:00|4926.8|4924.8|4929.8|4927.8|4930.8|4928.8|4926.8|4924.8|83
1604512800000|2020-11-04 18:00:00|4930.6|4928.6|4928.3|4926.3|4932.8|4930.8|4926.3|4924.3|44
1604513100000|2020-11-04 18:05:00|4928.1|4926.1|4924.3|4922.3|4930.3|4928.3|4922.3|4920.3|121
1604513400000|2020-11-04 18:10:00|4924.6|4922.6|4927.8|4925.8|4929.3|4927.3|4922.8|4920.8|82
1604513700000|2020-11-04 18:15:00|4927.6|4925.6|4924.8|4922.8|4929.6|4927.6|4924.8|4922.8|66
1604514000000|2020-11-04 18:20:00|4925.1|4923.1|4924.6|4922.6|4926.3|4924.3|4923.1|4921.1|53
1604514300000|2020-11-04 18:25:00|4924.1|4922.1|4924.8|4922.8|4927.3|4925.3|4922.8|4920.8|45
1604514600000|2020-11-04 18:30:00|4924.6|4922.6|4931.8|4929.8|4932.3|4930.3|4922.8|4920.8|43
1604514900000|2020-11-04 18:35:00|4931.6|4929.6|4931.3|4929.3|4933.8|4931.8|4928.3|4926.3|69
1604515200000|2020-11-04 18:40:00|4931.6|4929.6|4920.3|4918.3|4931.6|4929.6|4916.3|4914.3|267
1604515500000|2020-11-04 18:45:00|4920.6|4918.6|4921.3|4919.3|4923.1|4921.1|4919.8|4917.8|66
1604515800000|2020-11-04 18:50:00|4921.1|4919.1|4921.3|4919.3|4922.3|4920.3|4917.8|4915.8|55
1604516100000|2020-11-04 18:55:00|4921.6|4919.6|4921.8|4919.8|4922.8|4920.8|4917.8|4915.8|67
1604516400000|2020-11-04 19:00:00|4921.3|4919.3|4919.6|4917.6|4927.8|4925.8|4919.3|4917.3|148
1604516700000|2020-11-04 19:05:00|4919.8|4917.8|4921.1|4919.1|4924.3|4922.3|4918.3|4916.3|96
1604517000000|2020-11-04 19:10:00|4921.6|4919.6|4922.3|4920.3|4924.8|4922.8|4921.1|4919.1|105
1604517300000|2020-11-04 19:15:00|4922.6|4920.6|4919.6|4917.6|4922.6|4920.6|4916.6|4914.6|95
1604517600000|2020-11-04 19:20:00|4919.8|4917.8|4923.8|4921.8|4926.6|4924.6|4919.6|4917.6|96
1604517900000|2020-11-04 19:25:00|4923.6|4921.6|4922.6|4920.6|4924.8|4922.8|4920.6|4918.6|50
1604518200000|2020-11-04 19:30:00|4922.3|4920.3|4921.6|4919.6|4924.6|4922.6|4919.6|4917.6|59
1604518500000|2020-11-04 19:35:00|4921.8|4919.8|4919.3|4917.3|4923.1|4921.1|4919.1|4917.1|35
1604518800000|2020-11-04 19:40:00|4919.1|4917.1|4911.3|4909.3|4919.3|4917.3|4910.3|4908.3|115
1604519100000|2020-11-04 19:45:00|4911.6|4909.6|4909.8|4907.8|4914.6|4912.6|4909.3|4907.3|169
1604519400000|2020-11-04 19:50:00|4909.6|4907.6|4915.1|4913.1|4916.8|4914.8|4909.6|4907.6|67
1604519700000|2020-11-04 19:55:00|4915.3|4913.3|4910.8|4908.8|4916.1|4914.1|4910.8|4908.8|58
1604520000000|2020-11-04 20:00:00|4911.8|4909.8|4901.6|4899.6|4912.8|4910.8|4899.1|4897.1|290
1604520300000|2020-11-04 20:05:00|4901.3|4899.3|4902.8|4900.8|4903.3|4901.3|4898.3|4896.3|104
1604520600000|2020-11-04 20:10:00|4902.6|4900.6|4900.1|4898.1|4902.6|4900.6|4898.1|4896.1|86
1604520900000|2020-11-04 20:15:00|4899.8|4897.8|4894.6|4892.6|4899.8|4897.8|4894.1|4892.1|118
1604521200000|2020-11-04 20:20:00|4894.8|4892.8|4895.8|4893.8|4897.6|4895.6|4893.8|4891.8|78
1604521500000|2020-11-04 20:25:00|4896.1|4894.1|4892.3|4890.3|4898.6|4896.6|4891.6|4889.6|75
1604521800000|2020-11-04 20:30:00|4892.8|4890.8|4897.1|4895.1|4897.1|4895.1|4889.6|4887.6|122
1604522100000|2020-11-04 20:35:00|4896.8|4894.8|4897.6|4895.6|4900.3|4898.3|4892.8|4890.8|110
1604522400000|2020-11-04 20:40:00|4897.3|4895.3|4897.8|4895.8|4901.6|4899.6|4893.8|4891.8|101
1604522700000|2020-11-04 20:45:00|4897.6|4895.6|4897.6|4895.6|4904.1|4902.1|4893.8|4891.8|250
1604523000000|2020-11-04 20:50:00|4897.3|4895.3|4903.6|4901.6|4903.8|4901.8|4895.6|4893.6|266
1604523300000|2020-11-04 20:55:00|4902.8|4900.8|4892.6|4890.6|4902.8|4900.8|4888.6|4886.6|257
1604523600000|2020-11-04 21:00:00|4893.3|4889.3|4891.3|4887.3|4894|4890|4887.3|4883.3|0
1604523900000|2020-11-04 21:05:00|4891.6|4887.6|4894.7|4890.7|4898.2|4894.2|4890.8|4886.8|0
1604524200000|2020-11-04 21:10:00|4895|4891|4893.4|4889.4|4896.5|4892.5|4891.3|4887.3|0
1604524500000|2020-11-04 21:15:00|4893.5|4889.5|4894.1|4890.1|4894.6|4890.6|4893.1|4889.1|0
1604524800000|2020-11-04 21:20:00|4894.2|4890.2|4895|4891|4895.3|4891.3|4894.2|4890.2|0
1604525100000|2020-11-04 21:25:00|4895.1|4891.1|4896|4892|4896.1|4892.1|4895|4891|0
1604525400000|2020-11-04 21:30:00|4896.3|4892.3|4901.9|4897.9|4901.9|4897.9|4895.8|4891.8|0
1604525700000|2020-11-04 21:35:00|4902.3|4898.3|4908.4|4904.4|4910.3|4906.3|4901.9|4897.9|0
1604526000000|2020-11-04 21:40:00|4908.5|4904.5|4910.3|4906.3|4911|4907|4908.5|4904.5|0
1604526300000|2020-11-04 21:45:00|4910.4|4906.4|4909.6|4905.6|4911|4907|4906.7|4902.7|0
1604526600000|2020-11-04 21:50:00|4909.7|4905.7|4903.3|4899.3|4910.9|4906.9|4901.5|4897.5|0
1604526900000|2020-11-04 21:55:00|4903.4|4899.4|4899.1|4895.1|4904.5|4900.5|4899|4895|0
1604527200000|2020-11-04 22:00:00|4899.5|4895.5|4901.7|4897.7|4902.2|4898.2|4899|4895|0
1604527500000|2020-11-04 22:05:00|4901.6|4897.6|4900.4|4896.4|4901.6|4897.6|4899.9|4895.9|0
1604527800000|2020-11-04 22:10:00|4900.8|4896.8|4902.4|4898.4|4903.7|4899.7|4900.8|4896.8|0
1604528100000|2020-11-04 22:15:00|4902.5|4898.5|4903.9|4899.9|4904.2|4900.2|4902.5|4898.5|0
1604528400000|2020-11-04 22:20:00|4904|4900|4903.3|4899.3|4904|4900|4902.8|4898.8|0
1604528700000|2020-11-04 22:25:00|4903.5|4899.5|4903.6|4899.6|4903.9|4899.9|4903.1|4899.1|0
1604529000000|2020-11-04 22:30:00|4903.7|4899.7|4903.4|4899.4|4903.7|4899.7|4903.3|4899.3|0
1604529300000|2020-11-04 22:35:00|4903.5|4899.5|4903.8|4899.8|4903.8|4899.8|4903.4|4899.4|0
1604529600000|2020-11-04 22:40:00|4903.9|4899.9|4904.1|4900.1|4904.1|4900.1|4903.9|4899.9|0
1604529900000|2020-11-04 22:45:00|4904.4|4900.4|4904|4900|4904.4|4900.4|4903.9|4899.9|0
1604530200000|2020-11-04 22:50:00|4903.9|4899.9|4904.1|4900.1|4904.4|4900.4|4903.9|4899.9|0
1604530500000|2020-11-04 22:55:00|4904.3|4900.3|4904.9|4900.9|4905.3|4901.3|4904.1|4900.1|0
1604530800000|2020-11-04 23:00:00|4906.1|4902.1|4898|4894|4907.2|4903.2|4895.2|4891.2|0
1604531100000|2020-11-04 23:05:00|4898.1|4894.1|4893.7|4889.7|4898.6|4894.6|4891.8|4887.8|0
1604531400000|2020-11-04 23:10:00|4893.6|4889.6|4893.7|4889.7|4896.8|4892.8|4891.2|4887.2|0
1604531700000|2020-11-04 23:15:00|4893.5|4889.5|4900.1|4896.1|4902.4|4898.4|4892.3|4888.3|0
1604532000000|2020-11-04 23:20:00|4900.3|4896.3|4906.2|4902.2|4906.6|4902.6|4900.3|4896.3|0
1604532300000|2020-11-04 23:25:00|4905.8|4901.8|4901.7|4897.7|4905.9|4901.9|4901.4|4897.4|0
1604532600000|2020-11-04 23:30:00|4901.8|4897.8|4898.6|4894.6|4904|4900|4896.6|4892.6|0
1604532900000|2020-11-04 23:35:00|4898.4|4894.4|4886.6|4882.6|4898.4|4894.4|4884.7|4880.7|0
1604533200000|2020-11-04 23:40:00|4886.7|4882.7|4887.3|4883.3|4890|4886|4885.4|4881.4|0
1604533500000|2020-11-04 23:45:00|4887.2|4883.2|4886.4|4882.4|4888.6|4884.6|4885|4881|0
1604533800000|2020-11-04 23:50:00|4886.6|4882.6|4892.8|4888.8|4893.9|4889.9|4886.1|4882.1|0
1604534100000|2020-11-04 23:55:00|4893.1|4889.1|4891.7|4887.7|4893.2|4889.2|4890.9|4886.9|0
1604534400000|2020-11-05 00:00:00|4892.1|4888.1|4893.5|4889.5|4894.9|4890.9|4887.6|4883.6|0
1604534700000|2020-11-05 00:05:00|4893.4|4889.4|4890.4|4886.4|4894|4890|4888.8|4884.8|0
1604535000000|2020-11-05 00:10:00|4890.2|4886.2|4891.3|4887.3|4893.4|4889.4|4889|4885|0
1604535300000|2020-11-05 00:15:00|4891.4|4887.4|4893.9|4890.9|4898.9|4895.9|4891.4|4887.4|0
1604535600000|2020-11-05 00:20:00|4893.8|4890.8|4900.1|4897.1|4900.1|4897.1|4892.4|4889.4|0
1604535900000|2020-11-05 00:25:00|4900|4897|4906.9|4903.9|4906.9|4903.9|4900|4897|0
1604536200000|2020-11-05 00:30:00|4907.1|4904.1|4909.8|4906.8|4910.6|4907.6|4906|4903|0
1604536500000|2020-11-05 00:35:00|4910.5|4907.5|4904.7|4901.7|4912|4909|4903.9|4900.9|0
1604536800000|2020-11-05 00:40:00|4904.8|4901.8|4908.6|4905.6|4909.3|4906.3|4903.1|4900.1|0
1604537100000|2020-11-05 00:45:00|4908.5|4905.5|4909.4|4906.4|4910.8|4907.8|4906.2|4903.2|0
1604537400000|2020-11-05 00:50:00|4909.3|4906.3|4906|4903|4909.3|4906.3|4903.2|4900.2|0
1604537700000|2020-11-05 00:55:00|4906.1|4903.1|4906.3|4903.3|4906.3|4903.3|4903.2|4900.2|0
1604538000000|2020-11-05 01:00:00|4904.9|4901.9|4909.4|4906.4|4912.3|4909.3|4904.8|4901.8|0
1604538300000|2020-11-05 01:05:00|4909.3|4906.3|4903.9|4900.9|4910.7|4907.7|4903.1|4900.1|0
1604538600000|2020-11-05 01:10:00|4904.2|4901.2|4904.5|4901.5|4906|4903|4903|4900|0
1604538900000|2020-11-05 01:15:00|4904|4901|4904.8|4901.8|4907.7|4904.7|4903.1|4900.1|0
1604539200000|2020-11-05 01:20:00|4904.9|4901.9|4902.8|4899.8|4910.6|4907.6|4902.7|4899.7|0
1604539500000|2020-11-05 01:25:00|4902.9|4899.9|4906.5|4903.5|4906.5|4903.5|4901.4|4898.4|0
1604539800000|2020-11-05 01:30:00|4906.4|4903.4|4904.6|4901.6|4907.9|4904.9|4900|4897|0
1604540100000|2020-11-05 01:35:00|4904.7|4901.7|4906|4903|4910.4|4907.4|4903|4900|0
1604540400000|2020-11-05 01:40:00|4906.1|4903.1|4909|4906|4910.5|4907.5|4904.6|4901.6|0
1604540700000|2020-11-05 01:45:00|4909.1|4906.1|4911.7|4908.7|4912|4909|4909|4906|0
1604541000000|2020-11-05 01:50:00|4911.8|4908.8|4903.1|4900.1|4913.2|4910.2|4903.1|4900.1|0
1604541300000|2020-11-05 01:55:00|4904.5|4901.5|4906.1|4903.1|4907.6|4904.6|4904.5|4901.5|0
1604541600000|2020-11-05 02:00:00|4906.6|4903.6|4911.9|4908.9|4912.7|4909.7|4906.2|4903.2|0
1604541900000|2020-11-05 02:05:00|4913.3|4910.3|4911.7|4908.7|4913.3|4910.3|4905.6|4902.6|0
1604542200000|2020-11-05 02:10:00|4911.6|4908.6|4902.5|4899.5|4911.6|4908.6|4902.5|4899.5|0
1604542500000|2020-11-05 02:15:00|4903|4900|4895.2|4892.2|4904|4901|4895.1|4892.1|0
1604542800000|2020-11-05 02:20:00|4895.1|4892.1|4893.2|4890.2|4899.3|4896.3|4891.7|4888.7|0
1604543100000|2020-11-05 02:25:00|4893.3|4890.3|4893.9|4890.9|4895.1|4892.1|4891.8|4888.8|0
1604543400000|2020-11-05 02:30:00|4893.8|4890.8|4897.2|4894.2|4898.6|4895.6|4890.8|4887.8|0
1604543700000|2020-11-05 02:35:00|4897.3|4894.3|4899.9|4896.9|4900.2|4897.2|4896.4|4893.4|0
1604544000000|2020-11-05 02:40:00|4899.8|4896.8|4898.6|4895.6|4900.8|4897.8|4897|4894|0
1604544300000|2020-11-05 02:45:00|4898.9|4895.9|4901.7|4898.7|4903.1|4900.1|4898.6|4895.6|0
1604544600000|2020-11-05 02:50:00|4901.2|4898.2|4898.6|4895.6|4901.8|4898.8|4895.8|4892.8|0
1604544900000|2020-11-05 02:55:00|4898.4|4895.4|4895.9|4892.9|4898.7|4895.7|4892.9|4889.9|0
1604545200000|2020-11-05 03:00:00|4896|4893|4902.1|4899.1|4903.4|4900.4|4896|4893|0
1604545500000|2020-11-05 03:05:00|4902.6|4899.6|4905.6|4902.6|4906.3|4903.3|4900.5|4897.5|0
1604545800000|2020-11-05 03:10:00|4905.8|4902.8|4904.9|4901.9|4906.3|4903.3|4904.6|4901.6|0
1604546100000|2020-11-05 03:15:00|4905|4902|4909.9|4906.9|4910.7|4907.7|4903.5|4900.5|0
1604546400000|2020-11-05 03:20:00|4910.2|4907.2|4915|4912|4917.8|4914.8|4907|4904|0
1604546700000|2020-11-05 03:25:00|4914.9|4911.9|4916.3|4913.3|4916.9|4913.9|4912|4909|0
1604547000000|2020-11-05 03:30:00|4916.2|4913.2|4917.7|4914.7|4920|4917|4914.6|4911.6|0
1604547300000|2020-11-05 03:35:00|4917.4|4914.4|4921.9|4918.9|4923.4|4920.4|4912.7|4909.7|0
1604547600000|2020-11-05 03:40:00|4922|4919|4923.2|4920.2|4927.3|4924.3|4921.9|4918.9|0
1604547900000|2020-11-05 03:45:00|4922.9|4919.9|4926.4|4923.4|4927.8|4924.8|4920.2|4917.2|0
1604548200000|2020-11-05 03:50:00|4927.1|4924.1|4926.3|4923.3|4931.5|4928.5|4926.3|4923.3|0
1604548500000|2020-11-05 03:55:00|4926.4|4923.4|4924.3|4921.3|4926.6|4923.6|4921.2|4918.2|0
1604548800000|2020-11-05 04:00:00|4924|4921|4923.5|4920.5|4924|4921|4920.6|4917.6|0
1604549100000|2020-11-05 04:05:00|4923.6|4920.6|4924.9|4921.9|4926.4|4923.4|4922|4919|0
1604549400000|2020-11-05 04:10:00|4924.3|4921.3|4928.3|4925.3|4931.3|4928.3|4923.4|4920.4|0
1604549700000|2020-11-05 04:15:00|4928.9|4925.9|4928.4|4925.4|4932.9|4929.9|4928.4|4925.4|0
1604550000000|2020-11-05 04:20:00|4928.3|4925.3|4923.6|4920.6|4929.7|4926.7|4923.6|4920.6|0
1604550300000|2020-11-05 04:25:00|4923.7|4920.7|4917.6|4914.6|4923.7|4920.7|4917.6|4914.6|0
1604550600000|2020-11-05 04:30:00|4917.7|4914.7|4920.7|4917.7|4925.3|4922.3|4916.2|4913.2|0
1604550900000|2020-11-05 04:35:00|4921|4918|4925.2|4922.2|4926.6|4923.6|4920.7|4917.7|0
1604551200000|2020-11-05 04:40:00|4924.5|4921.5|4923.5|4920.5|4926.9|4923.9|4922.8|4919.8|0
1604551500000|2020-11-05 04:45:00|4923.6|4920.6|4923.5|4920.5|4926.6|4923.6|4922|4919|0
1604551800000|2020-11-05 04:50:00|4923.4|4920.4|4924.5|4921.5|4926.6|4923.6|4922.2|4919.2|0
1604552100000|2020-11-05 04:55:00|4924.4|4921.4|4924.5|4921.5|4925.4|4922.4|4923.7|4920.7|0
1604552400000|2020-11-05 05:00:00|4924.2|4921.2|4917.5|4914.5|4925.2|4922.2|4916|4913|0
1604552700000|2020-11-05 05:05:00|4917.4|4914.4|4919.1|4916.1|4920.6|4917.6|4915.9|4912.9|0
1604553000000|2020-11-05 05:10:00|4919|4916|4923.5|4920.5|4923.5|4920.5|4917.5|4914.5|0
1604553300000|2020-11-05 05:15:00|4924.1|4921.1|4929.3|4926.3|4930.8|4927.8|4922|4919|0
1604553600000|2020-11-05 05:20:00|4929.4|4926.4|4924.8|4921.8|4930.8|4927.8|4923.3|4920.3|0
1604553900000|2020-11-05 05:25:00|4925.5|4922.5|4928.3|4925.3|4928.3|4925.3|4924.7|4921.7|0
1604554200000|2020-11-05 05:30:00|4928.2|4925.2|4926.9|4923.9|4929.9|4926.9|4925.3|4922.3|0
1604554500000|2020-11-05 05:35:00|4926.6|4923.6|4930.3|4927.3|4932.5|4929.5|4925.6|4922.6|0
1604554800000|2020-11-05 05:40:00|4930.2|4927.2|4934.5|4931.5|4934.6|4931.6|4928.7|4925.7|0
1604555100000|2020-11-05 05:45:00|4934.6|4931.6|4934.5|4931.5|4936|4933|4933|4930|0
1604555400000|2020-11-05 05:50:00|4934.4|4931.4|4937.6|4934.6|4939.3|4936.3|4934.4|4931.4|0
1604555700000|2020-11-05 05:55:00|4937.7|4934.7|4945|4942|4946.8|4943.8|4937.6|4934.6|0
1604556000000|2020-11-05 06:00:00|4944.9|4941.9|4940.4|4937.4|4949.4|4946.4|4940|4937|0
1604556300000|2020-11-05 06:05:00|4940.3|4937.3|4937.7|4934.7|4942|4939|4937.2|4934.2|0
1604556600000|2020-11-05 06:10:00|4937.8|4934.8|4937.3|4934.3|4939.2|4936.2|4933.2|4930.2|0
1604556900000|2020-11-05 06:15:00|4937.2|4934.2|4933|4930|4938.9|4935.9|4931.5|4928.5|0
1604557200000|2020-11-05 06:20:00|4932.7|4929.7|4935.2|4932.2|4935.9|4932.9|4931.5|4928.5|0
1604557500000|2020-11-05 06:25:00|4934.4|4931.4|4927.9|4924.9|4934.4|4931.4|4926.4|4923.4|0
1604557800000|2020-11-05 06:30:00|4927.4|4924.4|4929.3|4926.3|4929.4|4926.4|4923.4|4920.4|0
1604558100000|2020-11-05 06:35:00|4929.4|4926.4|4933.9|4930.9|4934.1|4931.1|4927.6|4924.6|0
1604558400000|2020-11-05 06:40:00|4934|4931|4940|4937|4940|4937|4932.2|4929.2|0
1604558700000|2020-11-05 06:45:00|4939.8|4936.8|4940|4937|4940.7|4937.7|4938.4|4935.4|0
1604559000000|2020-11-05 06:50:00|4939.9|4936.9|4935.4|4932.4|4940|4937|4935.4|4932.4|0
1604559300000|2020-11-05 06:55:00|4935.3|4932.3|4932.7|4929.7|4938.2|4935.2|4932.5|4929.5|0
1604559600000|2020-11-05 07:00:00|4933.3|4930.3|4934.8|4932.8|4939.3|4937.3|4920.8|4918.8|638
1604559900000|2020-11-05 07:05:00|4933.8|4931.8|4933.8|4931.8|4935.8|4933.8|4930.6|4928.6|378
1604560200000|2020-11-05 07:10:00|4933.6|4931.6|4942.8|4940.8|4943.6|4941.6|4932.3|4930.3|240
1604560500000|2020-11-05 07:15:00|4942.6|4940.6|4937.3|4935.3|4945.1|4943.1|4934.8|4932.8|263
1604560800000|2020-11-05 07:20:00|4937.1|4935.1|4944.8|4942.8|4945.1|4943.1|4934.3|4932.3|244
1604561100000|2020-11-05 07:25:00|4944.6|4942.6|4958.3|4956.3|4959.8|4957.8|4943.6|4941.6|424
1604561400000|2020-11-05 07:30:00|4958.1|4956.1|4952.3|4950.3|4958.3|4956.3|4947.1|4945.1|333
1604561700000|2020-11-05 07:35:00|4952.6|4950.6|4956.1|4954.1|4960.8|4958.8|4951.8|4949.8|369
1604562000000|2020-11-05 07:40:00|4956.3|4954.3|4959.1|4957.1|4963.3|4961.3|4955.8|4953.8|274
1604562300000|2020-11-05 07:45:00|4959.3|4957.3|4965.6|4963.6|4969.3|4967.3|4956.8|4954.8|646
1604562600000|2020-11-05 07:50:00|4965.8|4963.8|4962.3|4960.3|4965.8|4963.8|4958.6|4956.6|317
1604562900000|2020-11-05 07:55:00|4962.1|4960.1|4964.8|4962.8|4967.8|4965.8|4956.6|4954.6|618
1604563200000|2020-11-05 08:00:00|4962.1|4961.1|4968.6|4967.6|4974.6|4973.6|4950.8|4949.8|3152
1604563500000|2020-11-05 08:05:00|4968.3|4967.3|4989.1|4988.1|4989.3|4988.3|4964.6|4963.6|1516
1604563800000|2020-11-05 08:10:00|4988.6|4987.6|4977.3|4976.3|4990.3|4989.3|4974.3|4973.3|1107
1604564100000|2020-11-05 08:15:00|4978.3|4977.3|4977.6|4976.6|4982.8|4981.8|4973.6|4972.6|1117
1604564400000|2020-11-05 08:20:00|4977.3|4976.3|4978.6|4977.6|4983.8|4982.8|4969.6|4968.6|1215
1604564700000|2020-11-05 08:25:00|4978.3|4977.3|4967.3|4966.3|4984.6|4983.6|4966.6|4965.6|911
1604565000000|2020-11-05 08:30:00|4967.6|4966.6|4968.3|4967.3|4969.1|4968.1|4957.1|4956.1|847
1604565300000|2020-11-05 08:35:00|4967.3|4966.3|4970.8|4969.8|4973.6|4972.6|4965.6|4964.6|529
1604565600000|2020-11-05 08:40:00|4970.4|4969.4|4956.2|4955.2|4971.7|4970.7|4955.9|4954.9|878
1604565900000|2020-11-05 08:45:00|4956.4|4955.4|4967.2|4966.2|4968.2|4967.2|4955.7|4954.7|702
1604566200000|2020-11-05 08:50:00|4967.7|4966.7|4966.2|4965.2|4971.4|4970.4|4964.7|4963.7|516
1604566500000|2020-11-05 08:55:00|4965.9|4964.9|4965.9|4964.9|4967.7|4966.7|4954.9|4953.9|1411
1604566800000|2020-11-05 09:00:00|4965.4|4964.4|4955.4|4954.4|4966.9|4965.9|4954.2|4953.2|413
1604567100000|2020-11-05 09:05:00|4955.2|4954.2|4953.7|4952.7|4957.7|4956.7|4952.2|4951.2|459
1604567400000|2020-11-05 09:10:00|4953.9|4952.9|4953.9|4952.9|4956.7|4955.7|4949.4|4948.4|1027
1604567700000|2020-11-05 09:15:00|4954.2|4953.2|4953.9|4952.9|4961.7|4960.7|4953.4|4952.4|401
1604568000000|2020-11-05 09:20:00|4953.7|4952.7|4954.7|4953.7|4955.2|4954.2|4948.7|4947.7|768
1604568300000|2020-11-05 09:25:00|4954.4|4953.4|4948.2|4947.2|4954.9|4953.9|4944.9|4943.9|709
1604568600000|2020-11-05 09:30:00|4948.4|4947.4|4951.2|4950.2|4951.2|4950.2|4941.7|4940.7|758
1604568900000|2020-11-05 09:35:00|4951.9|4950.9|4958.7|4957.7|4958.9|4957.9|4951.2|4950.2|470
1604569200000|2020-11-05 09:40:00|4958.4|4957.4|4963.4|4962.4|4964.2|4963.2|4957.9|4956.9|523
1604569500000|2020-11-05 09:45:00|4963.7|4962.7|4961.4|4960.4|4965.7|4964.7|4961.2|4960.2|359
1604569800000|2020-11-05 09:50:00|4961.7|4960.7|4968.4|4967.4|4968.4|4967.4|4960.4|4959.4|379
1604570100000|2020-11-05 09:55:00|4968.2|4967.2|4963.9|4962.9|4970.7|4969.7|4962.7|4961.7|517
1604570400000|2020-11-05 10:00:00|4963.7|4962.7|4963.4|4962.4|4964.7|4963.7|4955.9|4954.9|1507
1604570700000|2020-11-05 10:05:00|4962.7|4961.7|4971.7|4970.7|4971.7|4970.7|4960.9|4959.9|1040
1604571000000|2020-11-05 10:10:00|4971.4|4970.4|4971.2|4970.2|4973.9|4972.9|4969.7|4968.7|510
1604571300000|2020-11-05 10:15:00|4971.4|4970.4|4966.9|4965.9|4972.2|4971.2|4966.4|4965.4|767
1604571600000|2020-11-05 10:20:00|4967.2|4966.2|4969.7|4968.7|4971.2|4970.2|4965.7|4964.7|395
1604571900000|2020-11-05 10:25:00|4969.9|4968.9|4962.4|4961.4|4969.9|4968.9|4960.7|4959.7|473
1604572200000|2020-11-05 10:30:00|4962.7|4961.7|4968.9|4967.9|4969.2|4968.2|4958.7|4957.7|426
1604572500000|2020-11-05 10:35:00|4968.7|4967.7|4970.4|4969.4|4975.4|4974.4|4968.2|4967.2|461
1604572800000|2020-11-05 10:40:00|4970.2|4969.2|4971.9|4970.9|4977.2|4976.2|4969.4|4968.4|724
1604573100000|2020-11-05 10:45:00|4972.2|4971.2|4974.2|4973.2|4977.2|4976.2|4970.2|4969.2|626
1604573400000|2020-11-05 10:50:00|4973.9|4972.9|4969.4|4968.4|4974.7|4973.7|4968.4|4967.4|719
1604573700000|2020-11-05 10:55:00|4969.2|4968.2|4978.7|4977.7|4979.2|4978.2|4968.7|4967.7|639
1604574000000|2020-11-05 11:00:00|4978.4|4977.4|4972.4|4971.4|4978.7|4977.7|4970.4|4969.4|610
1604574300000|2020-11-05 11:05:00|4972.2|4971.2|4968.9|4967.9|4976.9|4975.9|4968.2|4967.2|447
1604574600000|2020-11-05 11:10:00|4969.2|4968.2|4975.9|4974.9|4979.7|4978.7|4967.9|4966.9|1033
1604574900000|2020-11-05 11:15:00|4975.7|4974.7|4984.7|4983.7|4985.2|4984.2|4975.4|4974.4|726
1604575200000|2020-11-05 11:20:00|4984.9|4983.9|4986.9|4985.9|4987.7|4986.7|4981.2|4980.2|442
1604575500000|2020-11-05 11:25:00|4986.7|4985.7|4988.4|4987.4|4989.4|4988.4|4982.2|4981.2|433
1604575800000|2020-11-05 11:30:00|4988.7|4987.7|4976.2|4975.2|4990.2|4989.2|4975.9|4974.9|391
1604576100000|2020-11-05 11:35:00|4975.9|4974.9|4976.7|4975.7|4979.4|4978.4|4972.9|4971.9|535
1604576400000|2020-11-05 11:40:00|4976.4|4975.4|4982.9|4981.9|4983.9|4982.9|4975.2|4974.2|459
1604576700000|2020-11-05 11:45:00|4983.2|4982.2|4982.4|4981.4|4986.7|4985.7|4981.2|4980.2|310
1604577000000|2020-11-05 11:50:00|4982.7|4981.7|4983.4|4982.4|4985.9|4984.9|4978.9|4977.9|432
1604577300000|2020-11-05 11:55:00|4983.2|4982.2|4986.9|4985.9|4992.7|4991.7|4983.2|4982.2|570
1604577600000|2020-11-05 12:00:00|4987.2|4986.2|4975.4|4974.4|4987.9|4986.9|4973.7|4972.7|739
1604577900000|2020-11-05 12:05:00|4975.7|4974.7|4971.2|4970.2|4977.2|4976.2|4969.7|4968.7|675
1604578200000|2020-11-05 12:10:00|4971.4|4970.4|4966.4|4965.4|4971.4|4970.4|4965.2|4964.2|529
1604578500000|2020-11-05 12:15:00|4966.7|4965.7|4972.4|4971.4|4973.9|4972.9|4965.7|4964.7|794
1604578800000|2020-11-05 12:20:00|4972.7|4971.7|4967.9|4966.9|4972.7|4971.7|4965.7|4964.7|418
1604579100000|2020-11-05 12:25:00|4967.7|4966.7|4969.2|4968.2|4969.4|4968.4|4963.9|4962.9|706
1604579400000|2020-11-05 12:30:00|4969.4|4968.4|4971.7|4970.7|4972.4|4971.4|4967.7|4966.7|526
1604579700000|2020-11-05 12:35:00|4971.9|4970.9|4979.2|4978.2|4980.2|4979.2|4971.7|4970.7|675
1604580000000|2020-11-05 12:40:00|4979.3|4978.3|4982.3|4981.3|4983.8|4982.8|4977.3|4976.3|393
1604580300000|2020-11-05 12:45:00|4982.5|4981.5|4977.3|4976.3|4984.8|4983.8|4974.8|4973.8|323
1604580600000|2020-11-05 12:50:00|4977.5|4976.5|4980.5|4979.5|4981.3|4980.3|4973.3|4972.3|328
1604580900000|2020-11-05 12:55:00|4980.3|4979.3|4981.3|4980.3|4984|4983|4979.8|4978.8|234
1604581200000|2020-11-05 13:00:00|4981|4980|4974.3|4973.3|4981.3|4980.3|4973.8|4972.8|267
1604581500000|2020-11-05 13:05:00|4974.5|4973.5|4968.8|4967.8|4975.3|4974.3|4968|4967|439
1604581800000|2020-11-05 13:10:00|4968.5|4967.5|4973.5|4972.5|4973.8|4972.8|4968.3|4967.3|404
1604582100000|2020-11-05 13:15:00|4973.3|4972.3|4967|4966|4974.8|4973.8|4965.8|4964.8|429
1604582400000|2020-11-05 13:20:00|4967.3|4966.3|4970.5|4969.5|4971|4970|4965.3|4964.3|258
1604582700000|2020-11-05 13:25:00|4970.3|4969.3|4968.5|4967.5|4971.3|4970.3|4968.3|4967.3|318
1604583000000|2020-11-05 13:30:00|4968.8|4967.8|4972.5|4971.5|4973|4972|4968.3|4967.3|360
1604583300000|2020-11-05 13:35:00|4972.8|4971.8|4971.3|4970.3|4978.3|4977.3|4970.5|4969.5|252
1604583600000|2020-11-05 13:40:00|4971.5|4970.5|4970.8|4969.8|4975.8|4974.8|4968.8|4967.8|686
1604583900000|2020-11-05 13:45:00|4971|4970|4973.5|4972.5|4976|4975|4970.8|4969.8|302
1604584200000|2020-11-05 13:50:00|4973.3|4972.3|4977|4976|4978.3|4977.3|4972.8|4971.8|270
1604584500000|2020-11-05 13:55:00|4977.3|4976.3|4971.8|4970.8|4979|4978|4971.8|4970.8|379
1604584800000|2020-11-05 14:00:00|4972|4971|4968.8|4967.8|4975.8|4974.8|4968.5|4967.5|387
1604585100000|2020-11-05 14:05:00|4969|4968|4964.3|4963.3|4969.3|4968.3|4962.8|4961.8|649
1604585400000|2020-11-05 14:10:00|4964.5|4963.5|4962.8|4961.8|4965.3|4964.3|4962.3|4961.3|296
1604585700000|2020-11-05 14:15:00|4962.5|4961.5|4966.8|4965.8|4967.3|4966.3|4961.5|4960.5|362
1604586000000|2020-11-05 14:20:00|4966.5|4965.5|4972.3|4971.3|4972.8|4971.8|4965.3|4964.3|324
1604586300000|2020-11-05 14:25:00|4972.5|4971.5|4976.8|4975.8|4977.8|4976.8|4970.5|4969.5|600
1604586600000|2020-11-05 14:30:00|4977.3|4976.3|4975|4974|4977.3|4976.3|4968.8|4967.8|1069
1604586900000|2020-11-05 14:35:00|4974.5|4973.5|4976.5|4975.5|4977|4976|4971.5|4970.5|886
1604587200000|2020-11-05 14:40:00|4976.8|4975.8|4976.8|4975.8|4979|4978|4973.3|4972.3|565
1604587500000|2020-11-05 14:45:00|4977.3|4976.3|4976.3|4975.3|4982.5|4981.5|4976.3|4975.3|734
1604587800000|2020-11-05 14:50:00|4976|4975|4988.3|4987.3|4988.5|4987.5|4976|4975|750
1604588100000|2020-11-05 14:55:00|4988.8|4987.8|4985.3|4984.3|4989.5|4988.5|4983.8|4982.8|553
1604588400000|2020-11-05 15:00:00|4985.5|4984.5|4982.3|4981.3|4986.8|4985.8|4979.3|4978.3|720
1604588700000|2020-11-05 15:05:00|4982|4981|4988.3|4987.3|4988.8|4987.8|4981.3|4980.3|647
1604589000000|2020-11-05 15:10:00|4988.2|4987.2|4993.2|4992.2|4993.2|4992.2|4987.2|4986.2|627
1604589300000|2020-11-05 15:15:00|4992.7|4991.7|4994.9|4993.9|4995.7|4994.7|4990.9|4989.9|938
1604589600000|2020-11-05 15:20:00|4995.2|4994.2|4996.2|4995.2|4999.2|4998.2|4993.7|4992.7|899
1604589900000|2020-11-05 15:25:00|4995.9|4994.9|4980.4|4979.4|4996.7|4995.7|4980.2|4979.2|914
1604590200000|2020-11-05 15:30:00|4980.9|4979.9|4985.9|4984.9|4985.9|4984.9|4980.4|4979.4|809
1604590500000|2020-11-05 15:35:00|4985.7|4984.7|4982.7|4981.7|4989.4|4988.4|4981.2|4980.2|913
1604590800000|2020-11-05 15:40:00|4982.4|4981.4|4987.7|4986.7|4989.7|4988.7|4981.4|4980.4|497
1604591100000|2020-11-05 15:45:00|4987.9|4986.9|4992.2|4991.2|4994.7|4993.7|4985.7|4984.7|602
1604591400000|2020-11-05 15:50:00|4991.9|4990.9|4989.7|4988.7|4994.7|4993.7|4989.2|4988.2|722
1604591700000|2020-11-05 15:55:00|4989.2|4988.2|4993.4|4992.4|4995.4|4994.4|4988.7|4987.7|789
1604592000000|2020-11-05 16:00:00|4993.7|4992.7|4990.4|4989.4|4994.2|4993.2|4988.9|4987.9|644
1604592300000|2020-11-05 16:05:00|4990.2|4989.2|4984.4|4983.4|4991.7|4990.7|4983.7|4982.7|819
1604592600000|2020-11-05 16:10:00|4984.7|4983.7|4983.4|4982.4|4984.7|4983.7|4976.7|4975.7|911
1604592900000|2020-11-05 16:15:00|4983.7|4982.7|4986.7|4985.7|4988.9|4987.9|4983.7|4982.7|795
1604593200000|2020-11-05 16:20:00|4986.9|4985.9|4982.2|4981.2|4987.2|4986.2|4979.4|4978.4|824
1604593500000|2020-11-05 16:25:00|4981.7|4980.7|4983.2|4982.2|4986.9|4985.9|4981.7|4980.7|1557
1604593800000|2020-11-05 16:30:00|4983.4|4981.4|4984.9|4982.9|4985.4|4983.4|4979.2|4977.2|3212
1604594100000|2020-11-05 16:35:00|4985.2|4983.2|4974.9|4972.9|4985.7|4983.7|4973.7|4971.7|2263
1604594400000|2020-11-05 16:40:00|4975.2|4973.2|4975.9|4973.9|4978.4|4976.4|4974.2|4972.2|462
1604594700000|2020-11-05 16:45:00|4975.7|4973.7|4984.4|4982.4|4984.4|4982.4|4975.4|4973.4|222
1604595000000|2020-11-05 16:50:00|4984.2|4982.2|4975.7|4973.7|4984.4|4982.4|4974.4|4972.4|498
1604595300000|2020-11-05 16:55:00|4975.9|4973.9|4970.7|4968.7|4977.2|4975.2|4969.2|4967.2|311
1604595600000|2020-11-05 17:00:00|4970.9|4968.9|4973.9|4971.9|4976.2|4974.2|4970.2|4968.2|279
1604595900000|2020-11-05 17:05:00|4974.2|4972.2|4975.4|4973.4|4975.4|4973.4|4968.4|4966.4|308
1604596200000|2020-11-05 17:10:00|4975.7|4973.7|4972.9|4970.9|4975.9|4973.9|4971.2|4969.2|213
1604596500000|2020-11-05 17:15:00|4973.2|4971.2|4964.7|4962.7|4973.7|4971.7|4963.7|4961.7|241
1604596800000|2020-11-05 17:20:00|4964.4|4962.4|4959.7|4957.7|4966.7|4964.7|4958.4|4956.4|342
1604597100000|2020-11-05 17:25:00|4959.9|4957.9|4959.4|4957.4|4962.2|4960.2|4957.4|4955.4|427
1604597400000|2020-11-05 17:30:00|4960.2|4958.2|4961.7|4959.7|4965.2|4963.2|4958.2|4956.2|260
1604597700000|2020-11-05 17:35:00|4961.9|4959.9|4967.7|4965.7|4968.2|4966.2|4960.7|4958.7|203
1604598000000|2020-11-05 17:40:00|4967.9|4965.9|4970.9|4968.9|4971.4|4969.4|4965.9|4963.9|249
1604598300000|2020-11-05 17:45:00|4971.2|4969.2|4976.2|4974.2|4976.2|4974.2|4971.2|4969.2|233
1604598600000|2020-11-05 17:50:00|4976.4|4974.4|4975.7|4973.7|4976.7|4974.7|4973.9|4971.9|538
1604598900000|2020-11-05 17:55:00|4975.9|4973.9|4977.4|4975.4|4978.2|4976.2|4975.7|4973.7|174
1604599200000|2020-11-05 18:00:00|4978.2|4976.2|4980.9|4978.9|4983.4|4981.4|4977.2|4975.2|332
1604599500000|2020-11-05 18:05:00|4981.2|4979.2|4978.4|4976.4|4982.2|4980.2|4978.4|4976.4|106
1604599800000|2020-11-05 18:10:00|4978.7|4976.7|4977.7|4975.7|4980.9|4978.9|4977.7|4975.7|109
1604600100000|2020-11-05 18:15:00|4977.9|4975.9|4975.2|4973.2|4978.2|4976.2|4974.2|4972.2|167
1604600400000|2020-11-05 18:20:00|4975.7|4973.7|4976.7|4974.7|4979.4|4977.4|4974.9|4972.9|105
1604600700000|2020-11-05 18:25:00|4976.9|4974.9|4977.2|4975.2|4978.7|4976.7|4975.7|4973.7|39
1604601000000|2020-11-05 18:30:00|4977.4|4975.4|4978.4|4976.4|4979.4|4977.4|4976.9|4974.9|50
1604601300000|2020-11-05 18:35:00|4978.2|4976.2|4978.4|4976.4|4979.7|4977.7|4976.9|4974.9|29
1604601600000|2020-11-05 18:40:00|4978.7|4976.7|4981.9|4979.9|4982.2|4980.2|4976.9|4974.9|36
1604601900000|2020-11-05 18:45:00|4981.7|4979.7|4979.4|4977.4|4982.2|4980.2|4979.2|4977.2|37
1604602200000|2020-11-05 18:50:00|4979.7|4977.7|4976.9|4974.9|4980.2|4978.2|4975.4|4973.4|52
1604602500000|2020-11-05 18:55:00|4977.2|4975.2|4976.2|4974.2|4980.9|4978.9|4973.7|4971.7|106
1604602800000|2020-11-05 19:00:00|4976.4|4974.4|4983.9|4981.9|4985.2|4983.2|4975.9|4973.9|132
1604603100000|2020-11-05 19:05:00|4983.7|4981.7|4975.9|4973.9|4983.9|4981.9|4975.9|4973.9|98
1604603400000|2020-11-05 19:10:00|4976.2|4974.2|4975.4|4973.4|4978.7|4976.7|4974.9|4972.9|107
1604603700000|2020-11-05 19:15:00|4975.7|4973.7|4976.9|4974.9|4979.2|4977.2|4975.4|4973.4|32
1604604000000|2020-11-05 19:20:00|4976.7|4974.7|4981.9|4979.9|4982.4|4980.4|4974.9|4972.9|45
1604604300000|2020-11-05 19:25:00|4982.2|4980.2|4983.2|4981.2|4984.4|4982.4|4981.4|4979.4|75
1604604600000|2020-11-05 19:30:00|4983.4|4981.4|4981.9|4979.9|4984.9|4982.9|4981.4|4979.4|61
1604604900000|2020-11-05 19:35:00|4981.7|4979.7|4978.9|4976.9|4982.2|4980.2|4976.7|4974.7|104
1604605200000|2020-11-05 19:40:00|4979.2|4977.2|4985.7|4983.7|4986.4|4984.4|4978.4|4976.4|146
1604605500000|2020-11-05 19:45:00|4985.9|4983.9|4979.2|4977.2|4985.9|4983.9|4978.4|4976.4|108
1604605800000|2020-11-05 19:50:00|4979.4|4977.4|4977.9|4975.9|4979.9|4977.9|4973.7|4971.7|128
1604606100000|2020-11-05 19:55:00|4978.2|4976.2|4980.4|4978.4|4981.4|4979.4|4974.2|4972.2|126
1604606400000|2020-11-05 20:00:00|4980.2|4978.2|4978.4|4976.4|4980.9|4978.9|4976.7|4974.7|108
1604606700000|2020-11-05 20:05:00|4978.7|4976.7|4975.7|4973.7|4979.4|4977.4|4973.9|4971.9|93
1604607000000|2020-11-05 20:10:00|4975.9|4973.9|4972.4|4970.4|4977.7|4975.7|4971.9|4969.9|103
1604607300000|2020-11-05 20:15:00|4972.7|4970.7|4971.9|4969.9|4974.7|4972.7|4969.9|4967.9|118
1604607600000|2020-11-05 20:20:00|4972.2|4970.2|4975.2|4973.2|4976.9|4974.9|4971.7|4969.7|111
1604607900000|2020-11-05 20:25:00|4975.4|4973.4|4973.7|4971.7|4975.7|4973.7|4970.7|4968.7|128
1604608200000|2020-11-05 20:30:00|4973.4|4971.4|4966.2|4964.2|4974.9|4972.9|4965.4|4963.4|223
1604608500000|2020-11-05 20:35:00|4965.9|4963.9|4961.7|4959.7|4968.2|4966.2|4960.9|4958.9|139
1604608800000|2020-11-05 20:40:00|4961.2|4959.2|4961.4|4959.4|4965.9|4963.9|4961.2|4959.2|131
1604609100000|2020-11-05 20:45:00|4961.9|4959.9|4964.9|4962.9|4965.4|4963.4|4959.9|4957.9|227
1604609400000|2020-11-05 20:50:00|4964.7|4962.7|4969.9|4967.9|4970.9|4968.9|4964.2|4962.2|303
1604609700000|2020-11-05 20:55:00|4970.2|4968.2|4971.7|4969.7|4974.9|4972.9|4967.2|4965.2|383
1604610000000|2020-11-05 21:00:00|4971.4|4967.4|4971.5|4967.5|4974|4970|4968.9|4964.9|0
1604610300000|2020-11-05 21:05:00|4971.6|4967.6|4973.4|4969.4|4974.6|4970.6|4971.2|4967.2|0
1604610600000|2020-11-05 21:10:00|4973.3|4969.3|4981.5|4977.5|4982.1|4978.1|4972.1|4968.1|0
1604610900000|2020-11-05 21:15:00|4981.4|4977.4|4980.3|4976.3|4981.4|4977.4|4980.2|4976.2|0
1604611200000|2020-11-05 21:20:00|4980.2|4976.2|4978.6|4974.6|4980.2|4976.2|4978.6|4974.6|0
1604611500000|2020-11-05 21:25:00|4978.7|4974.7|4979.5|4975.5|4979.5|4975.5|4978.1|4974.1|0
1604611800000|2020-11-05 21:30:00|4979.2|4975.2|4978.1|4974.1|4981|4977|4976.6|4972.6|0
1604612100000|2020-11-05 21:35:00|4978.2|4974.2|4980.9|4976.9|4981.3|4977.3|4978.1|4974.1|0
1604612400000|2020-11-05 21:40:00|4980.6|4976.6|4980.9|4976.9|4983.2|4979.2|4980.6|4976.6|0
1604612700000|2020-11-05 21:45:00|4981|4977|4982.5|4978.5|4982.8|4978.8|4979.3|4975.3|0
1604613000000|2020-11-05 21:50:00|4982.2|4978.2|4983.8|4979.8|4984.4|4980.4|4981.8|4977.8|0
1604613300000|2020-11-05 21:55:00|4983.7|4979.7|4980.8|4976.8|4984.4|4980.4|4980.2|4976.2|0
1604613600000|2020-11-05 22:00:00|4981|4977|4980.2|4976.2|4981|4977|4980.2|4976.2|0
1604613900000|2020-11-05 22:05:00|4980.1|4976.1|4980.5|4976.5|4980.5|4976.5|4980.1|4976.1|0
1604614200000|2020-11-05 22:10:00|4980.3|4976.3|4979.4|4975.4|4981|4977|4978.9|4974.9|0
1604614500000|2020-11-05 22:15:00|4979.6|4975.6|4979.4|4975.4|4979.6|4975.6|4979|4975|0
1604614800000|2020-11-05 22:20:00|4979.5|4975.5|4979.5|4975.5|4979.7|4975.7|4979.4|4975.4|0
1604615100000|2020-11-05 22:25:00|4979.7|4975.7|4980.1|4976.1|4980.1|4976.1|4979.7|4975.7|0
1604615400000|2020-11-05 22:30:00|4980.2|4976.2|4980.8|4976.8|4981|4977|4980.2|4976.2|0
1604615700000|2020-11-05 22:35:00|4980.4|4976.4|4980.4|4976.4|4980.6|4976.6|4980|4976|0
1604616000000|2020-11-05 22:40:00|4980.6|4976.6|4980.6|4976.6|4980.6|4976.6|4980.5|4976.5|0
1604616300000|2020-11-05 22:45:00|4980.4|4976.4|4980.5|4976.5|4980.9|4976.9|4980.3|4976.3|0
1604616600000|2020-11-05 22:50:00|4980.3|4976.3|4979.6|4975.6|4980.3|4976.3|4979|4975|0
1604616900000|2020-11-05 22:55:00|4979.4|4975.4|4979.9|4975.9|4979.9|4975.9|4978.6|4974.6|0
1604617200000|2020-11-05 23:00:00|4979.3|4975.3|4971|4967|4979.3|4975.3|4970.7|4966.7|0
1604617500000|2020-11-05 23:05:00|4970.9|4966.9|4972.9|4968.9|4972.9|4968.9|4970.3|4966.3|0
1604617800000|2020-11-05 23:10:00|4973|4969|4970.9|4966.9|4974.7|4970.7|4970.4|4966.4|0
1604618100000|2020-11-05 23:15:00|4970.7|4966.7|4973.9|4969.9|4973.9|4969.9|4970.4|4966.4|0
1604618400000|2020-11-05 23:20:00|4973.7|4969.7|4971.2|4967.2|4973.9|4969.9|4971.2|4967.2|0
1604618700000|2020-11-05 23:25:00|4971.5|4967.5|4965.4|4961.4|4971.5|4967.5|4965|4961|0
1604619000000|2020-11-05 23:30:00|4965.5|4961.5|4961.7|4957.7|4966|4962|4961.3|4957.3|0
1604619300000|2020-11-05 23:35:00|4961.6|4957.6|4962.5|4958.5|4964.3|4960.3|4960.7|4956.7|0
1604619600000|2020-11-05 23:40:00|4962.7|4958.7|4957.8|4953.8|4965.5|4961.5|4950.9|4946.9|0
1604619900000|2020-11-05 23:45:00|4957.6|4953.6|4955.6|4951.6|4958.7|4954.7|4945.3|4941.3|0
1604620200000|2020-11-05 23:50:00|4955.8|4951.8|4963.6|4959.6|4965.4|4961.4|4955.6|4951.6|0
1604620500000|2020-11-05 23:55:00|4963.5|4959.5|4966.1|4962.1|4968.6|4964.6|4959.1|4955.1|0
1604620800000|2020-11-06 00:00:00|4966.3|4962.3|4963.1|4959.1|4969.3|4965.3|4955.6|4951.6|0
1604621100000|2020-11-06 00:05:00|4963|4959|4964.2|4960.2|4966|4962|4960.6|4956.6|0
1604621400000|2020-11-06 00:10:00|4964.1|4960.1|4962.1|4958.1|4966.3|4962.3|4961.2|4957.2|0
1604621700000|2020-11-06 00:15:00|4962.2|4958.2|4957.6|4954.6|4962.8|4959|4956.1|4953.1|0
1604622000000|2020-11-06 00:20:00|4959|4956|4957.6|4954.6|4959.2|4956.2|4955.9|4952.9|0
1604622300000|2020-11-06 00:25:00|4957.5|4954.5|4953|4950|4957.7|4954.7|4951.5|4948.5|0
1604622600000|2020-11-06 00:30:00|4952.9|4949.9|4951.9|4948.9|4953.3|4950.3|4947.3|4944.3|0
1604622900000|2020-11-06 00:35:00|4952.2|4949.2|4952.4|4949.4|4954|4951|4951.8|4948.8|0
1604623200000|2020-11-06 00:40:00|4952.3|4949.3|4953.5|4950.5|4953.8|4950.8|4949.2|4946.2|0
1604623500000|2020-11-06 00:45:00|4953.3|4950.3|4959.5|4956.5|4959.6|4956.6|4951.9|4948.9|0
1604623800000|2020-11-06 00:50:00|4959.2|4956.2|4960.9|4957.9|4961.1|4958.1|4956.2|4953.2|0
1604624100000|2020-11-06 00:55:00|4960.8|4957.8|4951.1|4948.1|4960.9|4957.9|4950.4|4947.4|0
1604624400000|2020-11-06 01:00:00|4951.3|4948.3|4947.5|4944.5|4956.1|4953.1|4947.4|4944.4|0
1604624700000|2020-11-06 01:05:00|4947.6|4944.6|4947.5|4944.5|4950.5|4947.5|4944.5|4941.5|0
1604625000000|2020-11-06 01:10:00|4948.2|4945.2|4950.6|4947.6|4950.6|4947.6|4945.9|4942.9|0
1604625300000|2020-11-06 01:15:00|4950.5|4947.5|4947.8|4944.8|4952.3|4949.3|4946.2|4943.2|0
1604625600000|2020-11-06 01:20:00|4947.7|4944.7|4949.6|4946.6|4952.5|4949.5|4946.4|4943.4|0
1604625900000|2020-11-06 01:25:00|4949.9|4946.9|4956.9|4953.9|4957.2|4954.2|4949.4|4946.4|0
1604626200000|2020-11-06 01:30:00|4956.5|4953.5|4952.7|4949.7|4958.6|4955.6|4951.2|4948.2|0
1604626500000|2020-11-06 01:35:00|4952.8|4949.8|4953.9|4950.9|4956.9|4953.9|4949.6|4946.6|0
1604626800000|2020-11-06 01:40:00|4953.4|4950.4|4958.4|4955.4|4959.9|4956.9|4952.4|4949.4|0
1604627100000|2020-11-06 01:45:00|4958.3|4955.3|4957.8|4954.8|4959.9|4956.9|4955.4|4952.4|0
1604627400000|2020-11-06 01:50:00|4957.7|4954.7|4964.1|4961.1|4964.1|4961.1|4956.3|4953.3|0
1604627700000|2020-11-06 01:55:00|4964.4|4961.4|4966.8|4963.8|4968.4|4965.4|4963.3|4960.3|0
1604628000000|2020-11-06 02:00:00|4967.3|4964.3|4963.4|4960.4|4969.6|4966.6|4962|4959|0
1604628300000|2020-11-06 02:05:00|4963.5|4960.5|4961.8|4958.8|4965.2|4962.2|4961.8|4958.8|0
1604628600000|2020-11-06 02:10:00|4961.9|4958.9|4960.4|4957.4|4964|4961|4957.3|4954.3|0
1604628900000|2020-11-06 02:15:00|4961.1|4958.1|4963.7|4960.7|4966.6|4963.6|4959|4956|0
1604629200000|2020-11-06 02:20:00|4963.6|4960.6|4964.1|4961.1|4965.1|4962.1|4961.9|4958.9|0
1604629500000|2020-11-06 02:25:00|4964.2|4961.2|4967.7|4964.7|4969.3|4966.3|4963.4|4960.4|0
1604629800000|2020-11-06 02:30:00|4967.6|4964.6|4964.5|4961.5|4967.6|4964.6|4960.8|4957.8|0
1604630100000|2020-11-06 02:35:00|4964|4961|4961.5|4958.5|4966|4963|4961.5|4958.5|0
1604630400000|2020-11-06 02:40:00|4961.6|4958.6|4960|4957|4963.1|4960.1|4959.9|4956.9|0
1604630700000|2020-11-06 02:45:00|4959.9|4956.9|4958.6|4955.6|4960.1|4957.1|4955.5|4952.5|0
1604631000000|2020-11-06 02:50:00|4958.5|4955.5|4963|4960|4963.1|4960.1|4958.5|4955.5|0
1604631300000|2020-11-06 02:55:00|4962.9|4959.9|4963|4960|4965.9|4962.9|4962.9|4959.9|0
1604631600000|2020-11-06 03:00:00|4963.5|4960.5|4962.8|4959.8|4964.5|4961.5|4961.4|4958.4|0
1604631900000|2020-11-06 03:05:00|4962.5|4959.5|4962.8|4959.8|4964.3|4961.3|4961.2|4958.2|0
1604632200000|2020-11-06 03:10:00|4962.9|4959.9|4957|4954|4963|4960|4957|4954|0
1604632500000|2020-11-06 03:15:00|4956.9|4953.9|4957.7|4954.7|4959.9|4956.9|4955.5|4952.5|0
1604632800000|2020-11-06 03:20:00|4957.4|4954.4|4957|4954|4958.6|4955.6|4957|4954|0
1604633100000|2020-11-06 03:25:00|4956.8|4953.8|4955.7|4952.7|4957.2|4954.2|4954.2|4951.2|0
1604633400000|2020-11-06 03:30:00|4956.3|4953.3|4954.1|4951.1|4957.2|4954.2|4951.3|4948.3|0
1604633700000|2020-11-06 03:35:00|4954.3|4951.3|4957.1|4954.1|4958.5|4955.5|4954.1|4951.1|0
1604634000000|2020-11-06 03:40:00|4957|4954|4958.8|4955.8|4960.3|4957.3|4955.5|4952.5|0
1604634300000|2020-11-06 03:45:00|4958.7|4955.7|4958.3|4955.3|4961.8|4958.8|4956.8|4953.8|0
1604634600000|2020-11-06 03:50:00|4958.4|4955.4|4953.7|4950.7|4959.8|4956.8|4953.6|4950.6|0
1604634900000|2020-11-06 03:55:00|4953.8|4950.8|4948.9|4945.9|4953.8|4950.8|4947.7|4944.7|0
1604635200000|2020-11-06 04:00:00|4948.5|4945.5|4945.8|4942.8|4955|4952|4945.8|4942.8|0
1604635500000|2020-11-06 04:05:00|4946.1|4943.1|4944.4|4941.4|4948.9|4945.9|4944.2|4941.2|0
1604635800000|2020-11-06 04:10:00|4945.8|4942.8|4946.5|4943.5|4947.4|4944.4|4942.9|4939.9|0
1604636100000|2020-11-06 04:15:00|4946.6|4943.6|4950.4|4947.4|4950.4|4947.4|4945.8|4942.8|0
1604636400000|2020-11-06 04:20:00|4950.5|4947.5|4950.7|4947.7|4952.2|4949.2|4948.4|4945.4|0
1604636700000|2020-11-06 04:25:00|4950.6|4947.6|4952.1|4949.1|4952.7|4949.7|4949.2|4946.2|0
1604637000000|2020-11-06 04:30:00|4951.9|4948.9|4953.6|4950.6|4953.7|4950.7|4949.1|4946.1|0
1604637300000|2020-11-06 04:35:00|4953.7|4950.7|4951.3|4948.3|4953.7|4950.7|4949.2|4946.2|0
1604637600000|2020-11-06 04:40:00|4951.4|4948.4|4948.9|4945.9|4952.1|4949.1|4945.8|4942.8|0
1604637900000|2020-11-06 04:45:00|4948.8|4945.8|4945.8|4942.8|4948.9|4945.9|4945.8|4942.8|0
1604638200000|2020-11-06 04:50:00|4945.9|4942.9|4947.4|4944.4|4949|4946|4944.4|4941.4|0
1604638500000|2020-11-06 04:55:00|4947.7|4944.7|4945.8|4942.8|4948.9|4945.9|4944.3|4941.3|0
1604638800000|2020-11-06 05:00:00|4946.5|4943.5|4951.7|4948.7|4951.7|4948.7|4945.8|4942.8|0
1604639100000|2020-11-06 05:05:00|4951.6|4948.6|4956|4953|4956|4953|4950.2|4947.2|0
1604639400000|2020-11-06 05:10:00|4956.1|4953.1|4952.4|4949.4|4957.5|4954.5|4951.7|4948.7|0
1604639700000|2020-11-06 05:15:00|4953.1|4950.1|4948.1|4945.1|4954.6|4951.6|4946.7|4943.7|0
1604640000000|2020-11-06 05:20:00|4949.5|4946.5|4946.7|4943.7|4951.1|4948.1|4945.2|4942.2|0
1604640300000|2020-11-06 05:25:00|4946.8|4943.8|4950.6|4947.6|4952.1|4949.1|4946.8|4943.8|0
1604640600000|2020-11-06 05:30:00|4950.9|4947.9|4945.4|4942.4|4952.9|4949.9|4945.3|4942.3|0
1604640900000|2020-11-06 05:35:00|4945.5|4942.5|4946.3|4943.3|4947.8|4944.8|4942.6|4939.6|0
1604641200000|2020-11-06 05:40:00|4946.4|4943.4|4949.3|4946.3|4949.4|4946.4|4944.9|4941.9|0
1604641500000|2020-11-06 05:45:00|4948.6|4945.6|4944.7|4941.7|4948.6|4945.6|4943.2|4940.2|0
1604641800000|2020-11-06 05:50:00|4945|4942|4951.2|4948.2|4951.4|4948.4|4944.7|4941.7|0
1604642100000|2020-11-06 05:55:00|4951.3|4948.3|4950.4|4947.4|4953.5|4950.5|4950.3|4947.3|0
1604642400000|2020-11-06 06:00:00|4950.3|4947.3|4951.1|4948.1|4953.4|4950.4|4948.9|4945.9|0
1604642700000|2020-11-06 06:05:00|4950.8|4947.8|4950.8|4947.8|4953.5|4950.5|4949|4946|0
1604643000000|2020-11-06 06:10:00|4950.9|4947.9|4955.1|4952.1|4955.1|4952.1|4950.7|4947.7|0
1604643300000|2020-11-06 06:15:00|4956.2|4953.2|4955.1|4952.1|4959.7|4956.7|4955.1|4952.1|0
1604643600000|2020-11-06 06:20:00|4955|4952|4949|4946|4955|4952|4947.3|4944.3|0
1604643900000|2020-11-06 06:25:00|4949.1|4946.1|4947.5|4944.5|4952|4949|4947.4|4944.4|0
1604644200000|2020-11-06 06:30:00|4947.4|4944.4|4952.2|4949.2|4953.7|4950.7|4947|4944|0
1604644500000|2020-11-06 06:35:00|4952.7|4949.7|4950.5|4947.5|4953.6|4950.6|4950.5|4947.5|0
1604644800000|2020-11-06 06:40:00|4950.8|4947.8|4956.6|4953.6|4958.3|4955.3|4950.8|4947.8|0
1604645100000|2020-11-06 06:45:00|4956.7|4953.7|4953.4|4950.4|4957.4|4954.4|4952.2|4949.2|0
1604645400000|2020-11-06 06:50:00|4953.2|4950.2|4953.7|4950.7|4955|4952|4952.1|4949.1|0
1604645700000|2020-11-06 06:55:00|4953.1|4950.1|4949.3|4946.3|4955.2|4952.2|4949.3|4946.3|0
1604646000000|2020-11-06 07:00:00|4949.8|4946.8|4956.2|4954.2|4957.9|4955.9|4949.8|4946.8|338
1604646300000|2020-11-06 07:05:00|4956.9|4954.9|4949.9|4947.9|4957.4|4955.4|4948.7|4946.7|194
1604646600000|2020-11-06 07:10:00|4949.7|4947.7|4946.4|4944.4|4953.9|4951.9|4945.9|4943.9|147
1604646900000|2020-11-06 07:15:00|4946.2|4944.2|4948.9|4946.9|4949.9|4947.9|4945.2|4943.2|156
1604647200000|2020-11-06 07:20:00|4949.2|4947.2|4955.9|4953.9|4957.2|4955.2|4949.2|4947.2|150
1604647500000|2020-11-06 07:25:00|4956.2|4954.2|4961.4|4959.4|4962.7|4960.7|4953.9|4951.9|209
1604647800000|2020-11-06 07:30:00|4961.2|4959.2|4958.4|4956.4|4962.4|4960.4|4957.7|4955.7|102
1604648100000|2020-11-06 07:35:00|4958.7|4956.7|4962.7|4960.7|4963.2|4961.2|4957.7|4955.7|69
1604648400000|2020-11-06 07:40:00|4962.4|4960.4|4955.7|4953.7|4962.9|4960.9|4955.7|4953.7|133
1604648700000|2020-11-06 07:45:00|4955.4|4953.4|4952.7|4950.7|4956.9|4954.9|4952.2|4950.2|273
1604649000000|2020-11-06 07:50:00|4952.4|4950.4|4954.4|4952.4|4955.4|4953.4|4950.9|4948.9|99
1604649300000|2020-11-06 07:55:00|4954.7|4952.7|4962.9|4960.9|4962.9|4960.9|4953.9|4951.9|237
1604649600000|2020-11-06 08:00:00|4962.7|4961.7|4976.7|4975.7|4977.9|4976.9|4958.9|4957.9|1864
1604649900000|2020-11-06 08:05:00|4977.9|4976.9|4998.4|4997.4|4998.7|4997.7|4976.2|4975.2|1593
1604650200000|2020-11-06 08:10:00|4998.7|4997.7|4992.9|4991.9|4999.2|4998.2|4989.9|4988.9|1573
1604650500000|2020-11-06 08:15:00|4992.4|4991.4|4983.2|4982.2|4992.9|4991.9|4982.7|4981.7|952
1604650800000|2020-11-06 08:20:00|4982.7|4981.7|4975.2|4974.2|4983.9|4982.9|4974.2|4973.2|906
1604651100000|2020-11-06 08:25:00|4974.4|4973.4|4978.9|4977.9|4982.9|4981.9|4972.4|4971.4|434
1604651400000|2020-11-06 08:30:00|4978.7|4977.7|4972.9|4971.9|4981.9|4980.9|4972.4|4971.4|439
1604651700000|2020-11-06 08:35:00|4973.2|4972.2|4969.2|4968.2|4974.2|4973.2|4964.9|4963.9|757
1604652000000|2020-11-06 08:40:00|4969.1|4968.1|4963.6|4962.6|4969.1|4968.1|4961.3|4960.3|699
1604652300000|2020-11-06 08:45:00|4963.8|4962.8|4964.8|4963.8|4970.1|4969.1|4960.3|4959.3|502
1604652600000|2020-11-06 08:50:00|4965.1|4964.1|4964.8|4963.8|4968.1|4967.1|4963.1|4962.1|362
1604652900000|2020-11-06 08:55:00|4964.6|4963.6|4954.8|4953.8|4965.6|4964.6|4952.1|4951.1|610
1604653200000|2020-11-06 09:00:00|4955.1|4954.1|4952.3|4951.3|4959.6|4958.6|4949.3|4948.3|499
1604653500000|2020-11-06 09:05:00|4952.1|4951.1|4940.8|4939.8|4953.8|4952.8|4939.1|4938.1|638
1604653800000|2020-11-06 09:10:00|4941.1|4940.1|4942.1|4941.1|4943.3|4942.3|4934.3|4933.3|647
1604654100000|2020-11-06 09:15:00|4941.8|4940.8|4945.8|4944.8|4947.6|4946.6|4938.3|4937.3|597
1604654400000|2020-11-06 09:20:00|4945.6|4944.6|4950.8|4949.8|4951.6|4950.6|4944.1|4943.1|291
1604654700000|2020-11-06 09:25:00|4951.1|4950.1|4944.8|4943.8|4953.1|4952.1|4944.8|4943.8|598
1604655000000|2020-11-06 09:30:00|4945.1|4944.1|4946.6|4945.6|4950.8|4949.8|4943.6|4942.6|512
1604655300000|2020-11-06 09:35:00|4946.3|4945.3|4934.3|4933.3|4946.6|4945.6|4933.1|4932.1|794
1604655600000|2020-11-06 09:40:00|4934.1|4933.1|4935.8|4934.8|4937.8|4936.8|4930.1|4929.1|1098
1604655900000|2020-11-06 09:45:00|4936.1|4935.1|4933.8|4932.8|4939.8|4938.8|4929.1|4928.1|996
1604656200000|2020-11-06 09:50:00|4933.6|4932.6|4925.6|4924.6|4936.6|4935.6|4923.3|4922.3|685
1604656500000|2020-11-06 09:55:00|4925.8|4924.8|4918.6|4917.6|4925.8|4924.8|4917.3|4916.3|702
1604656800000|2020-11-06 10:00:00|4918.3|4917.3|4919.3|4918.3|4922.6|4921.6|4915.3|4914.3|812
1604657100000|2020-11-06 10:05:00|4919.1|4918.1|4922.6|4921.6|4926.8|4925.8|4917.1|4916.1|872
1604657400000|2020-11-06 10:10:00|4922.8|4921.8|4927.3|4926.3|4928.6|4927.6|4919.6|4918.6|416
1604657700000|2020-11-06 10:15:00|4927.1|4926.1|4929.8|4928.8|4932.8|4931.8|4926.3|4925.3|575
1604658000000|2020-11-06 10:20:00|4930.1|4929.1|4938.8|4937.8|4939.6|4938.6|4927.8|4926.8|447
1604658300000|2020-11-06 10:25:00|4939.1|4938.1|4942.8|4941.8|4945.1|4944.1|4938.3|4937.3|402
1604658600000|2020-11-06 10:30:00|4942.6|4941.6|4948.3|4947.3|4948.8|4947.8|4942.6|4941.6|377
1604658900000|2020-11-06 10:35:00|4947.8|4946.8|4952.3|4951.3|4953.3|4952.3|4945.3|4944.3|285
1604659200000|2020-11-06 10:40:00|4952.6|4951.6|4951.1|4950.1|4953.3|4952.3|4948.3|4947.3|379
1604659500000|2020-11-06 10:45:00|4950.8|4949.8|4951.3|4950.3|4953.6|4952.6|4949.1|4948.1|423
1604659800000|2020-11-06 10:50:00|4951.6|4950.6|4955.8|4954.8|4958.1|4957.1|4950.8|4949.8|411
1604660100000|2020-11-06 10:55:00|4955.6|4954.6|4951.3|4950.3|4956.8|4955.8|4947.8|4946.8|626
1604660400000|2020-11-06 11:00:00|4951.1|4950.1|4955.6|4954.6|4958.3|4957.3|4948.6|4947.6|274
1604660700000|2020-11-06 11:05:00|4955.3|4954.3|4960.6|4959.6|4960.6|4959.6|4955.1|4954.1|207
1604661000000|2020-11-06 11:10:00|4960.3|4959.3|4955.6|4954.6|4961.3|4960.3|4955.6|4954.6|195
1604661300000|2020-11-06 11:15:00|4955.3|4954.3|4955.3|4954.3|4961.3|4960.3|4953.8|4952.8|211
1604661600000|2020-11-06 11:20:00|4955.1|4954.1|4956.8|4955.8|4958.1|4957.1|4954.1|4953.1|181
1604661900000|2020-11-06 11:25:00|4957.1|4956.1|4954.8|4953.8|4957.6|4956.6|4952.6|4951.6|189
1604662200000|2020-11-06 11:30:00|4954.6|4953.6|4955.3|4954.3|4956.3|4955.3|4948.8|4947.8|310
1604662500000|2020-11-06 11:35:00|4955.1|4954.1|4949.3|4948.3|4955.6|4954.6|4947.3|4946.3|164
1604662800000|2020-11-06 11:40:00|4949.1|4948.1|4950.6|4949.6|4951.8|4950.8|4948.1|4947.1|154
1604663100000|2020-11-06 11:45:00|4950.3|4949.3|4940.3|4939.3|4954.6|4953.6|4940.3|4939.3|523
1604663400000|2020-11-06 11:50:00|4940.1|4939.1|4942.1|4941.1|4943.8|4942.8|4939.1|4938.1|419
1604663700000|2020-11-06 11:55:00|4942.3|4941.3|4944.8|4943.8|4945.6|4944.6|4941.8|4940.8|135
1604664000000|2020-11-06 12:00:00|4944.6|4943.6|4946.3|4945.3|4948.1|4947.1|4944.1|4943.1|161
1604664300000|2020-11-06 12:05:00|4946.1|4945.1|4949.3|4948.3|4950.6|4949.6|4944.3|4943.3|126
1604664600000|2020-11-06 12:10:00|4949.6|4948.6|4943.1|4942.1|4949.8|4948.8|4941.6|4940.6|186
1604664900000|2020-11-06 12:15:00|4943.3|4942.3|4947.6|4946.6|4948.3|4947.3|4942.8|4941.8|159
1604665200000|2020-11-06 12:20:00|4948.1|4947.1|4940.1|4939.1|4948.3|4947.3|4939.6|4938.6|174
1604665500000|2020-11-06 12:25:00|4939.8|4938.8|4937.8|4936.8|4942.8|4941.8|4936.1|4935.1|274
1604665800000|2020-11-06 12:30:00|4938.1|4937.1|4935.8|4934.8|4939.3|4938.3|4934.6|4933.6|207
1604666100000|2020-11-06 12:35:00|4936.1|4935.1|4934.3|4933.3|4941.8|4940.8|4934.1|4933.1|276
1604666400000|2020-11-06 12:40:00|4933.9|4932.9|4933.4|4932.4|4936.7|4935.7|4928.9|4927.9|469
1604666700000|2020-11-06 12:45:00|4933.7|4932.7|4934.9|4933.9|4935.2|4934.2|4929.7|4928.7|376
1604667000000|2020-11-06 12:50:00|4935.2|4934.2|4934.4|4933.4|4938.2|4937.2|4933.9|4932.9|191
1604667300000|2020-11-06 12:55:00|4934.7|4933.7|4930.9|4929.9|4938.4|4937.4|4930.9|4929.9|228
1604667600000|2020-11-06 13:00:00|4931.2|4930.2|4930.4|4929.4|4931.7|4930.7|4927.9|4926.9|516
1604667900000|2020-11-06 13:05:00|4930.7|4929.7|4927.2|4926.2|4930.7|4929.7|4926.2|4925.2|221
1604668200000|2020-11-06 13:10:00|4926.9|4925.9|4930.9|4929.9|4933.2|4932.2|4926.4|4925.4|158
1604668500000|2020-11-06 13:15:00|4931.2|4930.2|4939.9|4938.9|4941.7|4940.7|4930.9|4929.9|401
1604668800000|2020-11-06 13:20:00|4939.7|4938.7|4940.9|4939.9|4941.9|4940.9|4937.2|4936.2|146
1604669100000|2020-11-06 13:25:00|4940.7|4939.7|4937.4|4936.4|4940.7|4939.7|4935.9|4934.9|223
1604669400000|2020-11-06 13:30:00|4937.7|4936.7|4955.7|4954.7|4955.9|4954.9|4937.7|4936.7|989
1604669700000|2020-11-06 13:35:00|4955.4|4954.4|4955.7|4954.7|4961.9|4960.9|4953.9|4952.9|603
1604670000000|2020-11-06 13:40:00|4955.4|4954.4|4958.9|4957.9|4962.7|4961.7|4953.9|4952.9|468
1604670300000|2020-11-06 13:45:00|4958.7|4957.7|4963.4|4962.4|4965.9|4964.9|4958.4|4957.4|583
1604670600000|2020-11-06 13:50:00|4963.7|4962.7|4963.4|4962.4|4969.2|4968.2|4961.7|4960.7|404
1604670900000|2020-11-06 13:55:00|4963.7|4962.7|4966.7|4965.7|4968.4|4967.4|4962.4|4961.4|209
1604671200000|2020-11-06 14:00:00|4967.2|4966.2|4964.2|4963.2|4971.9|4970.9|4962.4|4961.4|601
1604671500000|2020-11-06 14:05:00|4963.7|4962.7|4971.4|4970.4|4971.4|4970.4|4962.2|4961.2|293
1604671800000|2020-11-06 14:10:00|4971.2|4970.2|4978.2|4977.2|4978.7|4977.7|4967.2|4966.2|359
1604672100000|2020-11-06 14:15:00|4977.9|4976.9|4987.2|4986.2|4992.7|4991.7|4974.9|4973.9|1828
1604672400000|2020-11-06 14:20:00|4986.9|4985.9|4983.2|4982.2|4987.4|4986.4|4976.4|4975.4|850
1604672700000|2020-11-06 14:25:00|4982.9|4981.9|4975.4|4974.4|4983.4|4982.4|4971.9|4970.9|551
1604673000000|2020-11-06 14:30:00|4975.2|4974.2|4968.2|4967.2|4976.9|4975.9|4963.9|4962.9|720
1604673300000|2020-11-06 14:35:00|4967.9|4966.9|4963.7|4962.7|4970.4|4969.4|4963.4|4962.4|623
1604673600000|2020-11-06 14:40:00|4963.4|4962.4|4970.7|4969.7|4974.9|4973.9|4961.4|4960.4|522
1604673900000|2020-11-06 14:45:00|4970.4|4969.4|4972.7|4971.7|4976.4|4975.4|4966.9|4965.9|480
1604674200000|2020-11-06 14:50:00|4972.9|4971.9|4976.2|4975.2|4976.4|4975.4|4968.9|4967.9|473
1604674500000|2020-11-06 14:55:00|4976.9|4975.9|4978.9|4977.9|4979.2|4978.2|4967.2|4966.2|594
1604674800000|2020-11-06 15:00:00|4978.7|4977.7|4972.4|4971.4|4981.2|4980.2|4972.4|4971.4|538
1604675100000|2020-11-06 15:05:00|4972.2|4971.2|4977.7|4976.7|4981.7|4980.7|4971.2|4970.2|568
1604675400000|2020-11-06 15:10:00|4977.2|4976.2|4982.9|4981.9|4985.2|4984.2|4976.7|4975.7|497
1604675700000|2020-11-06 15:15:00|4982.7|4981.7|4984.9|4983.9|4986.9|4985.9|4981.9|4980.9|323
1604676000000|2020-11-06 15:20:00|4984.7|4983.7|4983.9|4982.9|4985.2|4984.2|4978.4|4977.4|373
1604676300000|2020-11-06 15:25:00|4983.7|4982.7|4978.7|4977.7|4984.9|4983.9|4978.7|4977.7|331
1604676600000|2020-11-06 15:30:00|4978.4|4977.4|4969.9|4968.9|4979.7|4978.7|4968.2|4967.2|564
1604676900000|2020-11-06 15:35:00|4970.2|4969.2|4969.2|4968.2|4974.4|4973.4|4968.2|4967.2|443
1604677200000|2020-11-06 15:40:00|4969.4|4968.4|4971.4|4970.4|4973.9|4972.9|4967.7|4966.7|400
1604677500000|2020-11-06 15:45:00|4970.9|4969.9|4968.7|4967.7|4972.4|4971.4|4966.2|4965.2|329
1604677800000|2020-11-06 15:50:00|4968.9|4967.9|4971.2|4970.2|4972.9|4971.9|4966.2|4965.2|403
1604678100000|2020-11-06 15:55:00|4970.9|4969.9|4956.4|4955.4|4973.2|4972.2|4951.4|4950.4|736
1604678400000|2020-11-06 16:00:00|4955.9|4954.9|4963.4|4962.4|4966.2|4965.2|4954.4|4953.4|1066
1604678700000|2020-11-06 16:05:00|4963.2|4962.2|4966.9|4965.9|4969.2|4968.2|4961.9|4960.9|482
1604679000000|2020-11-06 16:10:00|4966.7|4965.7|4961.4|4960.4|4967.7|4966.7|4959.4|4958.4|377
1604679300000|2020-11-06 16:15:00|4961.7|4960.7|4959.2|4958.2|4965.2|4964.2|4956.2|4955.2|750
1604679600000|2020-11-06 16:20:00|4959.4|4958.4|4955.4|4954.4|4959.9|4958.9|4950.7|4949.7|866
1604679900000|2020-11-06 16:25:00|4955.2|4954.2|4956.2|4955.2|4960.2|4959.2|4952.9|4951.9|1275
1604680200000|2020-11-06 16:30:00|4956.7|4954.7|4960.2|4958.2|4961.2|4959.2|4954.9|4952.9|2500
1604680500000|2020-11-06 16:35:00|4960.4|4958.4|4968.2|4966.2|4969.7|4967.7|4960.4|4958.4|1579
1604680800000|2020-11-06 16:40:00|4967.9|4965.9|4968.9|4966.9|4970.4|4968.4|4966.7|4964.7|384
1604681100000|2020-11-06 16:45:00|4968.7|4966.7|4966.9|4964.9|4969.7|4967.7|4964.4|4962.4|349
1604681400000|2020-11-06 16:50:00|4966.7|4964.7|4969.2|4967.2|4972.7|4970.7|4966.4|4964.4|293
1604681700000|2020-11-06 16:55:00|4968.9|4966.9|4968.9|4966.9|4969.7|4967.7|4963.2|4961.2|232
1604682000000|2020-11-06 17:00:00|4969.2|4967.2|4967.7|4965.7|4971.9|4969.9|4966.9|4964.9|92
1604682300000|2020-11-06 17:05:00|4967.4|4965.4|4968.9|4966.9|4969.7|4967.7|4966.7|4964.7|152
1604682600000|2020-11-06 17:10:00|4968.7|4966.7|4964.7|4962.7|4970.2|4968.2|4962.7|4960.7|98
1604682900000|2020-11-06 17:15:00|4964.4|4962.4|4963.4|4961.4|4965.2|4963.2|4958.9|4956.9|123
1604683200000|2020-11-06 17:20:00|4963.7|4961.7|4964.4|4962.4|4967.2|4965.2|4962.9|4960.9|57
1604683500000|2020-11-06 17:25:00|4964.7|4962.7|4962.9|4960.9|4966.2|4964.2|4960.2|4958.2|185
1604683800000|2020-11-06 17:30:00|4963.4|4961.4|4964.4|4962.4|4965.9|4963.9|4962.4|4960.4|73
1604684100000|2020-11-06 17:35:00|4964.2|4962.2|4962.9|4960.9|4964.7|4962.7|4959.2|4957.2|104
1604684400000|2020-11-06 17:40:00|4962.7|4960.7|4966.9|4964.9|4967.2|4965.2|4961.9|4959.9|156
1604684700000|2020-11-06 17:45:00|4966.7|4964.7|4966.9|4964.9|4967.9|4965.9|4963.7|4961.7|150
1604685000000|2020-11-06 17:50:00|4966.7|4964.7|4968.7|4966.7|4968.9|4966.9|4966.7|4964.7|72
1604685300000|2020-11-06 17:55:00|4968.4|4966.4|4966.2|4964.2|4969.4|4967.4|4964.9|4962.9|71
1604685600000|2020-11-06 18:00:00|4966.7|4964.7|4969.7|4967.7|4969.7|4967.7|4966.2|4964.2|30
1604685900000|2020-11-06 18:05:00|4969.9|4967.9|4968.9|4966.9|4969.9|4967.9|4967.4|4965.4|46
1604686200000|2020-11-06 18:10:00|4969.2|4967.2|4970.9|4968.9|4972.9|4970.9|4969.2|4967.2|49
1604686500000|2020-11-06 18:15:00|4971.2|4969.2|4970.9|4968.9|4971.4|4969.4|4969.2|4967.2|24
1604686800000|2020-11-06 18:20:00|4970.7|4968.7|4969.9|4967.9|4971.4|4969.4|4968.2|4966.2|55
1604687100000|2020-11-06 18:25:00|4970.2|4968.2|4971.9|4969.9|4974.2|4972.2|4969.9|4967.9|43
1604687400000|2020-11-06 18:30:00|4971.7|4969.7|4970.4|4968.4|4972.4|4970.4|4969.9|4967.9|19
1604687700000|2020-11-06 18:35:00|4970.2|4968.2|4971.7|4969.7|4973.7|4971.7|4969.9|4967.9|17
1604688000000|2020-11-06 18:40:00|4971.9|4969.9|4968.9|4966.9|4972.7|4970.7|4968.4|4966.4|33
1604688300000|2020-11-06 18:45:00|4969.2|4967.2|4970.9|4968.9|4971.9|4969.9|4968.9|4966.9|27
1604688600000|2020-11-06 18:50:00|4970.7|4968.7|4971.4|4969.4|4971.7|4969.7|4968.9|4966.9|40
1604688900000|2020-11-06 18:55:00|4971.2|4969.2|4970.9|4968.9|4971.7|4969.7|4969.4|4967.4|20
1604689200000|2020-11-06 19:00:00|4971.2|4969.2|4970.4|4968.4|4973.9|4971.9|4968.2|4966.2|52
1604689500000|2020-11-06 19:05:00|4970.7|4968.7|4973.4|4971.4|4973.7|4971.7|4970.2|4968.2|14
1604689800000|2020-11-06 19:10:00|4973.2|4971.2|4973.4|4971.4|4973.9|4971.9|4970.4|4968.4|17
1604690100000|2020-11-06 19:15:00|4973.7|4971.7|4973.9|4971.9|4975.7|4973.7|4971.7|4969.7|49
1604690400000|2020-11-06 19:20:00|4973.7|4971.7|4972.9|4970.9|4973.7|4971.7|4971.7|4969.7|26
1604690700000|2020-11-06 19:25:00|4972.7|4970.7|4972.4|4970.4|4973.9|4971.9|4970.4|4968.4|39
1604691000000|2020-11-06 19:30:00|4972.7|4970.7|4973.9|4971.9|4975.4|4973.4|4972.2|4970.2|22
1604691300000|2020-11-06 19:35:00|4974.2|4972.2|4969.4|4967.4|4974.2|4972.2|4969.4|4967.4|41
1604691600000|2020-11-06 19:40:00|4969.7|4967.7|4966.4|4964.4|4970.9|4968.9|4966.2|4964.2|64
1604691900000|2020-11-06 19:45:00|4966.7|4964.7|4967.4|4965.4|4968.7|4966.7|4965.2|4963.2|84
1604692200000|2020-11-06 19:50:00|4967.7|4965.7|4968.7|4966.7|4970.2|4968.2|4966.7|4964.7|50
1604692500000|2020-11-06 19:55:00|4968.9|4966.9|4968.2|4966.2|4969.7|4967.7|4965.9|4963.9|40
1604692800000|2020-11-06 20:00:00|4967.9|4965.9|4962.4|4960.4|4967.9|4965.9|4960.4|4958.4|52
1604693100000|2020-11-06 20:05:00|4962.2|4960.2|4960.9|4958.9|4962.7|4960.7|4959.4|4957.4|31
1604693400000|2020-11-06 20:10:00|4960.7|4958.7|4963.2|4961.2|4963.7|4961.7|4959.2|4957.2|26
1604693700000|2020-11-06 20:15:00|4963.7|4961.7|4960.4|4958.4|4964.2|4962.2|4959.4|4957.4|35
1604694000000|2020-11-06 20:20:00|4960.7|4958.7|4960.9|4958.9|4962.2|4960.2|4957.9|4955.9|57
1604694300000|2020-11-06 20:25:00|4960.7|4958.7|4964.2|4962.2|4964.9|4962.9|4959.7|4957.7|74
1604694600000|2020-11-06 20:30:00|4963.9|4961.9|4968.2|4966.2|4968.7|4966.7|4963.2|4961.2|14
1604694900000|2020-11-06 20:35:00|4967.9|4965.9|4970.4|4968.4|4971.2|4969.2|4967.4|4965.4|35
1604695200000|2020-11-06 20:40:00|4970.7|4968.7|4975.9|4973.9|4975.9|4973.9|4970.4|4968.4|40
1604695500000|2020-11-06 20:45:00|4976.2|4974.2|4980.4|4978.4|4981.2|4979.2|4975.9|4973.9|103
1604695800000|2020-11-06 20:50:00|4980.7|4978.7|4974.7|4972.7|4980.9|4978.9|4974.7|4972.7|173
1604696100000|2020-11-06 20:55:00|4974.4|4972.4|4959.7|4957.7|4974.4|4972.4|4954.9|4952.9|347
1604874300000|2020-11-08 22:25:00|4975.1|4971.1|4975.1|4971.1|4975.1|4971.1|4975.1|4971.1|0
1604876100000|2020-11-08 22:55:00|4973.1|4969.1|4973.1|4969.1|4973.1|4969.1|4973.1|4969.1|0
1604876400000|2020-11-08 23:00:00|4975.2|4971.2|4977.2|4973.2|4979.1|4975.1|4972.8|4968.8|0
1604876700000|2020-11-08 23:05:00|4977.3|4973.3|4978.5|4974.5|4978.5|4974.5|4974|4970|0
1604877000000|2020-11-08 23:10:00|4978.6|4974.6|4987.8|4983.8|4988.1|4984.1|4978|4974|0
1604877300000|2020-11-08 23:15:00|4988|4984|4997.9|4993.9|5000.1|4996.1|4985.6|4981.6|0
1604877600000|2020-11-08 23:20:00|4997.8|4993.8|4996.1|4992.1|5000.8|4996.8|4993.8|4989.8|0
1604877900000|2020-11-08 23:25:00|4996.4|4992.4|4994|4990|4996.4|4992.4|4993.4|4989.4|0
1604878200000|2020-11-08 23:30:00|4994.1|4990.1|4994.8|4990.8|4997|4993|4991.7|4987.7|0
1604878500000|2020-11-08 23:35:00|4994.9|4990.9|5001.6|4997.6|5002.4|4998.4|4994.9|4990.9|0
1604878800000|2020-11-08 23:40:00|5001.7|4997.7|5008.8|5004.8|5013.7|5009.7|5001.1|4997.1|0
1604879100000|2020-11-08 23:45:00|5008.9|5004.9|5002.1|4998.1|5009.1|5005.1|5002.1|4998.1|0
1604879400000|2020-11-08 23:50:00|5002.2|4998.2|5003.1|4999.1|5004.2|5000.2|5001.1|4997.1|0
1604879700000|2020-11-08 23:55:00|5003.3|4999.3|5002|4998|5003.4|4999.4|5000|4996|0
1604880000000|2020-11-09 00:00:00|5002.3|4998.3|5001|4997|5003.8|4999.8|5000.3|4996.3|0
1604880300000|2020-11-09 00:05:00|5001.1|4997.1|4999.4|4995.4|5003|4999|4997.5|4993.5|0
1604880600000|2020-11-09 00:10:00|4999.6|4995.6|5002.5|4998.5|5002.5|4998.5|4997.9|4993.9|0
1604880900000|2020-11-09 00:15:00|5002.2|4998.2|5023.2|5020.2|5030.5|5027.5|5001.4|4997.6|0
1604881200000|2020-11-09 00:20:00|5023|5020|5026|5023|5026.1|5023.1|5021.7|5018.7|0
1604881500000|2020-11-09 00:25:00|5026.1|5023.1|5024|5021|5026.1|5023.1|5023.1|5020.1|0
1604881800000|2020-11-09 00:30:00|5023.7|5020.7|5021.8|5018.8|5026.2|5023.2|5021|5018|0
1604882100000|2020-11-09 00:35:00|5021.7|5018.7|5026.2|5023.2|5026.2|5023.2|5021.7|5018.7|0
1604882400000|2020-11-09 00:40:00|5026.7|5023.7|5029.3|5026.3|5031.9|5028.9|5026.7|5023.7|0
1604882700000|2020-11-09 00:45:00|5028.4|5025.4|5031.7|5028.7|5032.2|5029.2|5026.2|5023.2|0
1604883000000|2020-11-09 00:50:00|5031.8|5028.8|5030.5|5027.5|5033.4|5030.4|5030.4|5027.4|0
1604883300000|2020-11-09 00:55:00|5030.4|5027.4|5032.2|5029.2|5034|5031|5027.5|5024.5|0
1604883600000|2020-11-09 01:00:00|5032.3|5029.3|5033.4|5030.4|5035.7|5032.7|5030.8|5027.8|0
1604883900000|2020-11-09 01:05:00|5034.3|5031.3|5039.6|5036.6|5039.6|5036.6|5032.9|5029.9|0
1604884200000|2020-11-09 01:10:00|5039.5|5036.5|5039.8|5036.8|5042.7|5039.7|5037.9|5034.9|0
1604884500000|2020-11-09 01:15:00|5040.1|5037.1|5040.9|5037.9|5041.2|5038.2|5038.1|5035.1|0
1604884800000|2020-11-09 01:20:00|5041|5038|5042.4|5039.4|5042.4|5039.4|5039.4|5036.4|0
1604885100000|2020-11-09 01:25:00|5042.1|5039.1|5043.7|5040.7|5043.8|5040.8|5039.5|5036.5|0
1604885400000|2020-11-09 01:30:00|5043.8|5040.8|5038.2|5035.2|5043.8|5040.8|5038.2|5035.2|0
1604885700000|2020-11-09 01:35:00|5038.9|5035.9|5032|5029|5038.9|5035.9|5030.5|5027.5|0
1604886000000|2020-11-09 01:40:00|5031.7|5028.7|5029|5026|5032|5029|5028.9|5025.9|0
1604886300000|2020-11-09 01:45:00|5028.9|5025.9|5028.9|5025.9|5031.9|5028.9|5028.9|5025.9|0
1604886600000|2020-11-09 01:50:00|5028.8|5025.8|5029.5|5026.5|5032.2|5029.2|5027.3|5024.3|0
1604886900000|2020-11-09 01:55:00|5029.4|5026.4|5031.2|5028.2|5031.2|5028.2|5028|5025|0
1604887200000|2020-11-09 02:00:00|5031.1|5028.1|5034.9|5031.9|5035.6|5032.6|5031.1|5028.1|0
1604887500000|2020-11-09 02:05:00|5034.8|5031.8|5035.6|5032.6|5037.1|5034.1|5034|5031|0
1604887800000|2020-11-09 02:10:00|5035.7|5032.7|5034.1|5031.1|5037.8|5034.8|5034.1|5031.1|0
1604888100000|2020-11-09 02:15:00|5034|5031|5031|5028|5034.1|5031.1|5029.6|5026.6|0
1604888400000|2020-11-09 02:20:00|5030.9|5027.9|5031.1|5028.1|5032.7|5029.7|5029.5|5026.5|0
1604888700000|2020-11-09 02:25:00|5031.7|5028.7|5034|5031|5035.4|5032.4|5031.1|5028.1|0
1604889000000|2020-11-09 02:30:00|5034.1|5031.1|5032.6|5029.6|5037.2|5034.2|5032.4|5029.4|0
1604889300000|2020-11-09 02:35:00|5032.7|5029.7|5034.1|5031.1|5035.7|5032.7|5032.6|5029.6|0
1604889600000|2020-11-09 02:40:00|5034.2|5031.2|5033.7|5030.7|5035.2|5032.2|5032.5|5029.5|0
1604889900000|2020-11-09 02:45:00|5033.8|5030.8|5034.4|5031.4|5035.2|5032.2|5032.2|5029.2|0
1604890200000|2020-11-09 02:50:00|5034.7|5031.7|5035.1|5032.1|5036.5|5033.5|5033.6|5030.6|0
1604890500000|2020-11-09 02:55:00|5035.3|5032.3|5038|5035|5038.8|5035.8|5035|5032|0
1604890800000|2020-11-09 03:00:00|5038.1|5035.1|5033.7|5030.7|5038.2|5035.2|5033.7|5030.7|0
1604891100000|2020-11-09 03:05:00|5033.8|5030.8|5038.1|5035.1|5038.2|5035.2|5032.4|5029.4|0
1604891400000|2020-11-09 03:10:00|5037.9|5034.9|5037|5034|5038.4|5035.4|5034.4|5031.4|0
1604891700000|2020-11-09 03:15:00|5037.2|5034.2|5038.5|5035.5|5039.9|5036.9|5035.5|5032.5|0
1604892000000|2020-11-09 03:20:00|5038|5035|5037.8|5034.8|5039.3|5036.3|5035.6|5032.6|0
1604892300000|2020-11-09 03:25:00|5038|5035|5035.6|5032.6|5038.5|5035.5|5034.2|5031.2|0
1604892600000|2020-11-09 03:30:00|5035.5|5032.5|5034.8|5031.8|5035.6|5032.6|5034|5031|0
1604892900000|2020-11-09 03:35:00|5034.5|5031.5|5037|5034|5038.4|5035.4|5034.1|5031.1|0
1604893200000|2020-11-09 03:40:00|5037.1|5034.1|5037.2|5034.2|5038.5|5035.5|5035.7|5032.7|0
1604893500000|2020-11-09 03:45:00|5037.4|5034.4|5037.2|5034.2|5040|5037|5037.1|5034.1|0
1604893800000|2020-11-09 03:50:00|5037.5|5034.5|5043.3|5040.3|5044.9|5041.9|5037.2|5034.2|0
1604894100000|2020-11-09 03:55:00|5043.2|5040.2|5046.1|5043.1|5046.2|5043.2|5043.2|5040.2|0
1604894400000|2020-11-09 04:00:00|5046.2|5043.2|5045.9|5042.9|5049.1|5046.1|5045.4|5042.4|0
1604894700000|2020-11-09 04:05:00|5046|5043|5050.3|5047.3|5050.3|5047.3|5045.9|5042.9|0
1604895000000|2020-11-09 04:10:00|5050.2|5047.2|5050.2|5047.2|5050.5|5047.5|5047.4|5044.4|0
1604895300000|2020-11-09 04:15:00|5050.3|5047.3|5048.7|5045.7|5050.3|5047.3|5047.3|5044.3|0
1604895600000|2020-11-09 04:20:00|5047.3|5044.3|5047.3|5044.3|5048.9|5045.9|5047.2|5044.2|0
1604895900000|2020-11-09 04:25:00|5047.4|5044.4|5046.2|5043.2|5047.4|5044.4|5044.2|5041.2|0
1604896200000|2020-11-09 04:30:00|5046|5043|5050|5047|5050|5047|5044.1|5041.1|0
1604896500000|2020-11-09 04:35:00|5049.7|5046.7|5052|5049|5053.6|5050.6|5048.6|5045.6|0
1604896800000|2020-11-09 04:40:00|5052.1|5049.1|5050.7|5047.7|5053.6|5050.6|5050|5047|0
1604897100000|2020-11-09 04:45:00|5050.2|5047.2|5050.7|5047.7|5052.2|5049.2|5049.2|5046.2|0
1604897400000|2020-11-09 04:50:00|5050.4|5047.4|5049.2|5046.2|5050.7|5047.7|5047.8|5044.8|0
1604897700000|2020-11-09 04:55:00|5049.3|5046.3|5049.3|5046.3|5050.9|5047.9|5049.2|5046.2|0
1604898000000|2020-11-09 05:00:00|5049.5|5046.5|5050.2|5047.2|5050.8|5047.8|5048.7|5045.7|0
1604898300000|2020-11-09 05:05:00|5050.3|5047.3|5050.1|5047.1|5050.3|5047.3|5048.5|5045.5|0
1604898600000|2020-11-09 05:10:00|5050.2|5047.2|5045.5|5042.5|5050.2|5047.2|5044.1|5041.1|0
1604898900000|2020-11-09 05:15:00|5045.3|5042.3|5048.6|5045.6|5048.6|5045.6|5043.9|5040.9|0
1604899200000|2020-11-09 05:20:00|5048.4|5045.4|5050.2|5047.2|5050.3|5047.3|5047.1|5044.1|0
1604899500000|2020-11-09 05:25:00|5049.9|5046.9|5047.2|5044.2|5050.2|5047.2|5045.9|5042.9|0
1604899800000|2020-11-09 05:30:00|5047.3|5044.3|5048.3|5045.3|5048.4|5045.4|5045.5|5042.5|0
1604900100000|2020-11-09 05:35:00|5048.4|5045.4|5050.1|5047.1|5051.5|5048.5|5047|5044|0
1604900400000|2020-11-09 05:40:00|5049.9|5046.9|5053|5050|5053.1|5050.1|5048.7|5045.7|0
1604900700000|2020-11-09 05:45:00|5052.9|5049.9|5046.6|5043.6|5052.9|5049.9|5043.6|5040.6|0
1604901000000|2020-11-09 05:50:00|5046.3|5043.3|5043.5|5040.5|5046.6|5043.6|5041.9|5038.9|0
1604901300000|2020-11-09 05:55:00|5043.4|5040.4|5045.3|5042.3|5045.3|5042.3|5041.9|5038.9|0
1604901600000|2020-11-09 06:00:00|5044.8|5041.8|5042.8|5039.8|5044.8|5041.8|5039.9|5036.9|0
1604901900000|2020-11-09 06:05:00|5042.7|5039.7|5040.9|5037.9|5044.2|5041.2|5039.4|5036.4|0
1604902200000|2020-11-09 06:10:00|5040.8|5037.8|5040.1|5037.1|5040.9|5037.9|5039.2|5036.2|0
1604902500000|2020-11-09 06:15:00|5039.8|5036.8|5042.3|5039.3|5043.9|5040.9|5038|5035|0
1604902800000|2020-11-09 06:20:00|5042.4|5039.4|5043.8|5040.8|5043.9|5040.9|5040.9|5037.9|0
1604903100000|2020-11-09 06:25:00|5043.7|5040.7|5042.9|5039.9|5046.5|5043.5|5040.7|5037.7|0
1604903400000|2020-11-09 06:30:00|5042.2|5039.2|5038.9|5035.9|5042.2|5039.2|5037.8|5034.8|0
1604903700000|2020-11-09 06:35:00|5039|5036|5038.2|5035.2|5044.7|5041.7|5037.4|5034.4|0
1604904000000|2020-11-09 06:40:00|5038.4|5035.4|5042.4|5039.4|5044.6|5041.6|5037.1|5034.1|0
1604904300000|2020-11-09 06:45:00|5042.5|5039.5|5041.2|5038.2|5044.8|5041.8|5037.8|5034.8|0
1604904600000|2020-11-09 06:50:00|5040.9|5037.9|5038|5035|5041.2|5038.2|5038|5035|0
1604904900000|2020-11-09 06:55:00|5038.1|5035.1|5038.2|5035.2|5039.6|5036.6|5036.7|5033.7|0
1604905200000|2020-11-09 07:00:00|5039.4|5036.4|5039.9|5037.9|5047.4|5045.4|5032.4|5030.4|798
1604905500000|2020-11-09 07:05:00|5039.7|5037.7|5041.2|5039.2|5044.7|5042.7|5037.7|5035.7|235
1604905800000|2020-11-09 07:10:00|5041.4|5039.4|5042.9|5040.9|5045.4|5043.4|5038.4|5036.4|206
1604906100000|2020-11-09 07:15:00|5043.2|5041.2|5048.7|5046.7|5049.7|5047.7|5041.7|5039.7|503
1604906400000|2020-11-09 07:20:00|5048.4|5046.4|5040.4|5038.4|5050.9|5048.9|5039.9|5037.9|547
1604906700000|2020-11-09 07:25:00|5040.7|5038.7|5036.7|5034.7|5042.4|5040.4|5034.4|5032.4|292
1604907000000|2020-11-09 07:30:00|5036.9|5034.9|5035.4|5033.4|5041.4|5039.4|5030.7|5028.7|340
1604907300000|2020-11-09 07:35:00|5035.7|5033.7|5038.9|5036.9|5039.4|5037.4|5032.2|5030.2|296
1604907600000|2020-11-09 07:40:00|5038.7|5036.7|5035.7|5033.7|5038.9|5036.9|5033.4|5031.4|188
1604907900000|2020-11-09 07:45:00|5035.9|5033.9|5029.7|5027.7|5036.9|5034.9|5029.2|5027.2|165
1604908200000|2020-11-09 07:50:00|5029.4|5027.4|5031.4|5029.4|5032.4|5030.4|5027.2|5025.2|203
1604908500000|2020-11-09 07:55:00|5031.7|5029.7|5034.4|5032.4|5036.7|5034.7|5028.9|5026.9|448
1604908800000|2020-11-09 08:00:00|5033.9|5032.9|5021.2|5020.2|5043.2|5042.2|5020.2|5019.2|2209
1604909100000|2020-11-09 08:05:00|5022.4|5021.4|5034.9|5033.9|5041.7|5040.7|5022.4|5021.4|1247
1604909400000|2020-11-09 08:10:00|5035.2|5034.2|5034.4|5033.4|5036.2|5035.2|5027.2|5026.2|1249
1604909700000|2020-11-09 08:15:00|5035.4|5034.4|5047.4|5046.4|5049.9|5048.9|5032.4|5031.4|1138
1604910000000|2020-11-09 08:20:00|5047.7|5046.7|5050.9|5049.9|5054.2|5053.2|5044.7|5043.7|1045
1604910300000|2020-11-09 08:25:00|5051.2|5050.2|5032.2|5031.2|5052.7|5051.7|5027.9|5026.9|844
1604910600000|2020-11-09 08:30:00|5031.9|5030.9|5032.9|5031.9|5034.7|5033.7|5024.9|5023.9|747
1604910900000|2020-11-09 08:35:00|5033.2|5032.2|5043.4|5042.4|5043.4|5042.4|5031.2|5030.2|491
1604911200000|2020-11-09 08:40:00|5043.5|5042.5|5043.5|5042.5|5045.8|5044.8|5038|5037|459
1604911500000|2020-11-09 08:45:00|5043.8|5042.8|5043|5042|5045.3|5044.3|5038.8|5037.8|378
1604911800000|2020-11-09 08:50:00|5042.8|5041.8|5042.5|5041.5|5049.8|5048.8|5042|5041|432
1604912100000|2020-11-09 08:55:00|5042.8|5041.8|5035.5|5034.5|5044.8|5043.8|5034.3|5033.3|626
1604912400000|2020-11-09 09:00:00|5035.3|5034.3|5028.3|5027.3|5036.3|5035.3|5027.8|5026.8|951
1604912700000|2020-11-09 09:05:00|5028.5|5027.5|5037|5036|5037|5036|5026.8|5025.8|409
1604913000000|2020-11-09 09:10:00|5036.8|5035.8|5043.3|5042.3|5043.8|5042.8|5034.8|5033.8|599
1604913300000|2020-11-09 09:15:00|5042.8|5041.8|5044.8|5043.8|5047.8|5046.8|5042.8|5041.8|565
1604913600000|2020-11-09 09:20:00|5045|5044|5041.8|5040.8|5046.5|5045.5|5040.8|5039.8|292
1604913900000|2020-11-09 09:25:00|5042|5041|5037.3|5036.3|5044|5043|5035.8|5034.8|474
1604914200000|2020-11-09 09:30:00|5037|5036|5036.3|5035.3|5041.3|5040.3|5034|5033|764
1604914500000|2020-11-09 09:35:00|5035.5|5034.5|5039|5038|5039.3|5038.3|5034.8|5033.8|558
1604914800000|2020-11-09 09:40:00|5039.3|5038.3|5041.5|5040.5|5041.5|5040.5|5034.8|5033.8|557
1604915100000|2020-11-09 09:45:00|5041.3|5040.3|5040|5039|5041.8|5040.8|5036.3|5035.3|358
1604915400000|2020-11-09 09:50:00|5040.3|5039.3|5036.3|5035.3|5042|5041|5036|5035|405
1604915700000|2020-11-09 09:55:00|5036|5035|5032.3|5031.3|5037.5|5036.5|5030.8|5029.8|609
1604916000000|2020-11-09 10:00:00|5032.5|5031.5|5040.3|5039.3|5041.5|5040.5|5031.3|5030.3|704
1604916300000|2020-11-09 10:05:00|5040.5|5039.5|5040.5|5039.5|5041.3|5040.3|5038.8|5037.8|681
1604916600000|2020-11-09 10:10:00|5040.8|5039.8|5040.5|5039.5|5043.8|5042.8|5039.3|5038.3|316
1604916900000|2020-11-09 10:15:00|5040.3|5039.3|5041.8|5040.8|5043.8|5042.8|5039.3|5038.3|396
1604917200000|2020-11-09 10:20:00|5042|5041|5040.5|5039.5|5042.3|5041.3|5039|5038|199
1604917500000|2020-11-09 10:25:00|5040.3|5039.3|5035.5|5034.5|5040.8|5039.8|5030.8|5029.8|467
1604917800000|2020-11-09 10:30:00|5035.8|5034.8|5038|5037|5040.8|5039.8|5035.5|5034.5|421
1604918100000|2020-11-09 10:35:00|5038.3|5037.3|5039|5038|5041.5|5040.5|5036.5|5035.5|269
1604918400000|2020-11-09 10:40:00|5038.8|5037.8|5042.5|5041.5|5043.5|5042.5|5037.8|5036.8|174
1604918700000|2020-11-09 10:45:00|5042.3|5041.3|5041.3|5040.3|5043.3|5042.3|5039.8|5038.8|183
1604919000000|2020-11-09 10:50:00|5041.5|5040.5|5043.3|5042.3|5043.3|5042.3|5039.8|5038.8|260
1604919300000|2020-11-09 10:55:00|5043|5042|5042|5041|5043.3|5042.3|5039.8|5038.8|178
1604919600000|2020-11-09 11:00:00|5042.3|5041.3|5043|5042|5044.3|5043.3|5038.8|5037.8|269
1604919900000|2020-11-09 11:05:00|5043.3|5042.3|5041.3|5040.3|5043.3|5042.3|5039.5|5038.5|398
1604920200000|2020-11-09 11:10:00|5041.5|5040.5|5041.8|5040.8|5042.8|5041.8|5038.3|5037.3|518
1604920500000|2020-11-09 11:15:00|5042|5041|5041.8|5040.8|5042.5|5041.5|5038.3|5037.3|277
1604920800000|2020-11-09 11:20:00|5041.5|5040.5|5037.5|5036.5|5042.8|5041.8|5036|5035|325
1604921100000|2020-11-09 11:25:00|5037.3|5036.3|5033.8|5032.8|5039.8|5038.8|5033.5|5032.5|358
1604921400000|2020-11-09 11:30:00|5034|5033|5032.5|5031.5|5035.3|5034.3|5029.8|5028.8|580
1604921700000|2020-11-09 11:35:00|5032.3|5031.3|5033|5032|5034.8|5033.8|5031|5030|307
1604922000000|2020-11-09 11:40:00|5033.3|5032.3|5032.5|5031.5|5034.8|5033.8|5032.3|5031.3|224
1604922300000|2020-11-09 11:45:00|5032.8|5031.8|5133.3|5132.3|5133.8|5132.8|5032.8|5031.8|9250
1604922600000|2020-11-09 11:50:00|5133.5|5132.5|5176.8|5175.8|5186.3|5185.3|5130.8|5129.8|9966
1604922900000|2020-11-09 11:55:00|5177|5176|5241|5240|5270.5|5269.5|5167.5|5166.5|7372
1604923200000|2020-11-09 12:00:00|5239.3|5238.3|5218.8|5217.8|5246.3|5245.3|5211.5|5210.5|4199
1604923500000|2020-11-09 12:05:00|5218.3|5217.3|5265|5264|5265.3|5264.3|5215|5214|3621
1604923800000|2020-11-09 12:10:00|5265.3|5264.3|5322.5|5321.5|5326.8|5325.8|5257.8|5256.8|5726
1604924100000|2020-11-09 12:15:00|5320.8|5319.8|5321.5|5320.5|5361.3|5360.3|5320|5319|5883
1604924400000|2020-11-09 12:20:00|5320.8|5319.8|5317.5|5316.5|5343.8|5342.8|5303.5|5302.5|4146
1604924700000|2020-11-09 12:25:00|5316.5|5315.5|5288.5|5287.5|5325|5324|5288.5|5287.5|4661
1604925000000|2020-11-09 12:30:00|5289.3|5288.3|5274.8|5273.8|5311.3|5310.3|5272.8|5271.8|6207
1604925300000|2020-11-09 12:35:00|5274.5|5273.5|5284.5|5283.5|5286.5|5285.5|5265.5|5264.5|3255
1604925600000|2020-11-09 12:40:00|5284|5283|5309|5308|5310.3|5309.3|5279.5|5278.5|2753
1604925900000|2020-11-09 12:45:00|5309.3|5308.3|5290.5|5289.5|5312.8|5311.8|5284.5|5283.5|2078
1604926200000|2020-11-09 12:50:00|5290.3|5289.3|5285.5|5284.5|5302|5301|5283.5|5282.5|2494
1604926500000|2020-11-09 12:55:00|5285.3|5284.3|5300.5|5299.5|5302.3|5301.3|5285|5284|2318
1604926800000|2020-11-09 13:00:00|5300|5299|5292|5291|5315.5|5314.5|5290.5|5289.5|2633
1604927100000|2020-11-09 13:05:00|5291.8|5290.8|5319|5318|5319|5318|5291.8|5290.8|1718
1604927400000|2020-11-09 13:10:00|5318.5|5317.5|5330|5329|5337|5336|5314.3|5313.3|2589
1604927700000|2020-11-09 13:15:00|5330.5|5329.5|5321.5|5320.5|5336|5335|5320.5|5319.5|1476
1604928000000|2020-11-09 13:20:00|5321.3|5320.3|5304.2|5303.2|5326.2|5325.2|5301.5|5300.5|1844
1604928300000|2020-11-09 13:25:00|5304.5|5303.5|5317.7|5316.7|5325.2|5324.2|5303.5|5302.5|1284
1604928600000|2020-11-09 13:30:00|5317.5|5316.5|5335.2|5334.2|5336.7|5335.7|5315.7|5314.7|3727
1604928900000|2020-11-09 13:35:00|5334.7|5333.7|5335|5334|5337.7|5336.7|5325.2|5324.2|1134
1604929200000|2020-11-09 13:40:00|5334.7|5333.7|5333|5332|5343.2|5342.2|5328.5|5327.5|1351
1604929500000|2020-11-09 13:45:00|5332.7|5331.7|5341.2|5340.2|5342.5|5341.5|5322.5|5321.5|1272
1604929800000|2020-11-09 13:50:00|5341|5340|5342.7|5341.7|5360.2|5359.2|5339.2|5338.2|2027
1604930100000|2020-11-09 13:55:00|5343|5342|5336.7|5335.7|5360|5359|5336.2|5335.2|1674
1604930400000|2020-11-09 14:00:00|5337|5336|5350|5349|5353|5352|5337|5336|1517
1604930700000|2020-11-09 14:05:00|5350.2|5349.2|5361.7|5360.7|5363.2|5362.2|5347.2|5346.2|889
1604931000000|2020-11-09 14:10:00|5361.5|5360.5|5355.2|5354.2|5361.7|5360.7|5349.7|5348.7|801
1604931300000|2020-11-09 14:15:00|5355.5|5354.5|5358.5|5357.5|5364.7|5363.7|5351.2|5350.2|1382
1604931600000|2020-11-09 14:20:00|5358.7|5357.7|5369.2|5368.2|5370.2|5369.2|5357.2|5356.2|1359
1604931900000|2020-11-09 14:25:00|5369|5368|5364.7|5363.7|5388.7|5387.7|5364.2|5363.2|1770
1604932200000|2020-11-09 14:30:00|5365.2|5364.2|5359.7|5358.7|5368.5|5367.5|5353.2|5352.2|1794
1604932500000|2020-11-09 14:35:00|5359.5|5358.5|5338.7|5337.7|5366.7|5365.7|5337.5|5336.5|2211
1604932800000|2020-11-09 14:40:00|5339|5338|5341|5340|5344.7|5343.7|5329.5|5328.5|1673
1604933100000|2020-11-09 14:45:00|5340.7|5339.7|5369.5|5368.5|5374.2|5373.2|5337.5|5336.5|1984
1604933400000|2020-11-09 14:50:00|5369.7|5368.7|5354.7|5353.7|5371.7|5370.7|5354|5353|1365
1604933700000|2020-11-09 14:55:00|5354.2|5353.2|5345|5344|5359.5|5358.5|5343.2|5342.2|1363
1604934000000|2020-11-09 15:00:00|5344.7|5343.7|5378.2|5377.2|5378.2|5377.2|5344.7|5343.7|2189
1604934300000|2020-11-09 15:05:00|5377.7|5376.7|5357.2|5356.2|5378|5377|5352|5351|1803
1604934600000|2020-11-09 15:10:00|5356.5|5355.5|5363.5|5362.5|5367.3|5366.3|5353.3|5352.3|1397
1604934900000|2020-11-09 15:15:00|5364|5363|5371|5370|5371.5|5370.5|5356.8|5355.8|1044
1604935200000|2020-11-09 15:20:00|5370.8|5369.8|5356|5355|5372.5|5371.5|5355|5354|1015
1604935500000|2020-11-09 15:25:00|5355.8|5354.8|5357.3|5356.3|5362.3|5361.3|5354.8|5353.8|1009
1604935800000|2020-11-09 15:30:00|5358|5357|5349.5|5348.5|5371|5370|5348|5347|2246
1604936100000|2020-11-09 15:35:00|5349.3|5348.3|5332.5|5331.5|5350.5|5349.5|5330|5329|1733
1604936400000|2020-11-09 15:40:00|5332.8|5331.8|5330.5|5329.5|5340.8|5339.8|5327|5326|1468
1604936700000|2020-11-09 15:45:00|5331|5330|5317|5316|5336|5335|5310.3|5309.3|1819
1604937000000|2020-11-09 15:50:00|5317.8|5316.8|5318|5317|5323.3|5322.3|5314.8|5313.8|1500
1604937300000|2020-11-09 15:55:00|5318.3|5317.3|5324.3|5323.3|5326.5|5325.5|5305|5304|1596
1604937600000|2020-11-09 16:00:00|5324.5|5323.5|5313.3|5312.3|5327|5326|5311.5|5310.5|1623
1604937900000|2020-11-09 16:05:00|5313|5312|5331.5|5330.5|5332.8|5331.8|5312.5|5311.5|1549
1604938200000|2020-11-09 16:10:00|5332.5|5331.5|5317.5|5316.5|5333.5|5332.5|5315|5314|1449
1604938500000|2020-11-09 16:15:00|5317.8|5316.8|5324.5|5323.5|5330|5329|5316|5315|1482
1604938800000|2020-11-09 16:20:00|5324.8|5323.8|5328.3|5327.3|5328.8|5327.8|5316.5|5315.5|1319
1604939100000|2020-11-09 16:25:00|5328.5|5327.5|5337.5|5336.5|5339|5338|5325|5324|2568
1604939400000|2020-11-09 16:30:00|5337.8|5336.8|5336.3|5334.3|5341.3|5339.3|5331.3|5329.3|3936
1604939700000|2020-11-09 16:35:00|5335.5|5333.5|5346|5344|5350|5348|5333.8|5331.8|2887
1604940000000|2020-11-09 16:40:00|5346.3|5344.3|5338.5|5336.5|5346.3|5344.3|5333.8|5331.8|2969
1604940300000|2020-11-09 16:45:00|5338.8|5336.8|5329.8|5327.8|5341.5|5339.5|5329.8|5327.8|1946
1604940600000|2020-11-09 16:50:00|5329.5|5327.5|5326|5324|5330.3|5328.3|5320.3|5318.3|784
1604940900000|2020-11-09 16:55:00|5326.3|5324.3|5323.5|5321.5|5328.5|5326.5|5321.8|5319.8|259
1604941200000|2020-11-09 17:00:00|5324.3|5322.3|5328.5|5326.5|5329.8|5327.8|5322.5|5320.5|1333
1604941500000|2020-11-09 17:05:00|5328.3|5326.3|5333|5331|5335.3|5333.3|5325|5323|700
1604941800000|2020-11-09 17:10:00|5332.8|5330.8|5326.5|5324.5|5333|5331|5323|5321|647
1604942100000|2020-11-09 17:15:00|5326.8|5324.8|5324.5|5322.5|5327|5325|5320.5|5318.5|479
1604942400000|2020-11-09 17:20:00|5324.8|5322.8|5332.3|5330.3|5334.3|5332.3|5324|5322|2198
1604942700000|2020-11-09 17:25:00|5332|5330|5332.5|5330.5|5334.3|5332.3|5330.5|5328.5|1241
1604943000000|2020-11-09 17:30:00|5332|5330|5334.5|5332.5|5334.8|5332.8|5329.3|5327.3|614
1604943300000|2020-11-09 17:35:00|5334.3|5332.3|5334|5332|5334.8|5332.8|5330.3|5328.3|451
1604943600000|2020-11-09 17:40:00|5333.8|5331.8|5333|5331|5334.3|5332.3|5330.5|5328.5|289
1604943900000|2020-11-09 17:45:00|5333.3|5331.3|5330.3|5328.3|5334.8|5332.8|5326.8|5324.8|204
1604944200000|2020-11-09 17:50:00|5330.5|5328.5|5329|5327|5333.5|5331.5|5327.5|5325.5|149
1604944500000|2020-11-09 17:55:00|5329.5|5327.5|5335.3|5333.3|5335.3|5333.3|5328.5|5326.5|149
1604944800000|2020-11-09 18:00:00|5335|5333|5334.3|5332.3|5339.5|5337.5|5332|5330|338
1604945100000|2020-11-09 18:05:00|5334|5332|5343|5341|5343|5341|5334|5332|292
1604945400000|2020-11-09 18:10:00|5342.8|5340.8|5338.8|5336.8|5344.5|5342.5|5337.8|5335.8|179
1604945700000|2020-11-09 18:15:00|5339|5337|5336.3|5334.3|5339.5|5337.5|5335.5|5333.5|187
1604946000000|2020-11-09 18:20:00|5336.5|5334.5|5336.3|5334.3|5336.8|5334.8|5331.8|5329.8|273
1604946300000|2020-11-09 18:25:00|5336|5334|5336|5334|5336.8|5334.8|5333.8|5331.8|194
1604946600000|2020-11-09 18:30:00|5336.3|5334.3|5335.8|5333.8|5338.5|5336.5|5335|5333|105
1604946900000|2020-11-09 18:35:00|5335.5|5333.5|5334.5|5332.5|5339.5|5337.5|5334.3|5332.3|121
1604947200000|2020-11-09 18:40:00|5334.8|5332.8|5332|5330|5334.8|5332.8|5330.8|5328.8|113
1604947500000|2020-11-09 18:45:00|5332.3|5330.3|5334|5332|5335.5|5333.5|5331|5329|77
1604947800000|2020-11-09 18:50:00|5333.8|5331.8|5328.5|5326.5|5335.5|5333.5|5327|5325|93
1604948100000|2020-11-09 18:55:00|5328.3|5326.3|5331|5329|5332.5|5330.5|5326.8|5324.8|127
1604948400000|2020-11-09 19:00:00|5330.8|5328.8|5328.5|5326.5|5332.3|5330.3|5326.3|5324.3|130
1604948700000|2020-11-09 19:05:00|5328.3|5326.3|5326.8|5324.8|5331.5|5329.5|5326.5|5324.5|89
1604949000000|2020-11-09 19:10:00|5326.5|5324.5|5326.5|5324.5|5328.5|5326.5|5322.5|5320.5|123
1604949300000|2020-11-09 19:15:00|5326.3|5324.3|5325|5323|5329.5|5327.5|5323.5|5321.5|176
1604949600000|2020-11-09 19:20:00|5324.8|5322.8|5311.5|5309.5|5324.8|5322.8|5310.8|5308.8|411
1604949900000|2020-11-09 19:25:00|5311.3|5309.3|5312|5310|5315.8|5313.8|5309.3|5307.3|203
1604950200000|2020-11-09 19:30:00|5311.8|5309.8|5309|5307|5311.8|5309.8|5307.3|5305.3|345
1604950500000|2020-11-09 19:35:00|5308|5306|5312.5|5310.5|5313.8|5311.8|5308|5306|365
1604950800000|2020-11-09 19:40:00|5312.3|5310.3|5312.5|5310.5|5314.3|5312.3|5310.3|5308.3|370
1604951100000|2020-11-09 19:45:00|5312.3|5310.3|5314|5312|5314|5312|5308.3|5306.3|155
1604951400000|2020-11-09 19:50:00|5313.3|5311.3|5308.5|5306.5|5313.3|5311.3|5305.3|5303.3|149
1604951700000|2020-11-09 19:55:00|5308.8|5306.8|5314|5312|5315|5313|5308.8|5306.8|136
1604952000000|2020-11-09 20:00:00|5314.3|5312.3|5318.5|5316.5|5319|5317|5309.5|5307.5|295
1604952300000|2020-11-09 20:05:00|5318.3|5316.3|5316.5|5314.5|5319.8|5317.8|5312|5310|216
1604952600000|2020-11-09 20:10:00|5316.8|5314.8|5312.5|5310.5|5317.5|5315.5|5311.5|5309.5|176
1604952900000|2020-11-09 20:15:00|5312.8|5310.8|5313.8|5311.8|5322|5320|5312.5|5310.5|177
1604953200000|2020-11-09 20:20:00|5313.5|5311.5|5307.5|5305.5|5313.5|5311.5|5305.5|5303.5|134
1604953500000|2020-11-09 20:25:00|5308|5306|5297.3|5295.3|5308.5|5306.5|5295.8|5293.8|287
1604953800000|2020-11-09 20:30:00|5297.5|5295.5|5304|5302|5311.5|5309.5|5297.5|5295.5|203
1604954100000|2020-11-09 20:35:00|5303.8|5301.8|5309.3|5307.3|5309.3|5307.3|5302.5|5300.5|154
1604954400000|2020-11-09 20:40:00|5309|5307|5305|5303|5309.5|5307.5|5300.5|5298.5|163
1604954700000|2020-11-09 20:45:00|5305.3|5303.3|5298.5|5296.5|5306.5|5304.5|5296.5|5294.5|147
1604955000000|2020-11-09 20:50:00|5298.3|5296.3|5286.5|5284.5|5298.3|5296.3|5282.5|5280.5|481
1604955300000|2020-11-09 20:55:00|5286|5284|5279|5277|5290.3|5288.3|5278.5|5276.5|350
1604955600000|2020-11-09 21:00:00|5282.3|5278.3|5295.8|5291.8|5297.1|5293.1|5282.3|5278.3|0
1604955900000|2020-11-09 21:05:00|5295.9|5291.9|5299.8|5295.8|5302.5|5298.5|5291.6|5287.6|0
1604956200000|2020-11-09 21:10:00|5299.7|5295.7|5293.8|5289.8|5301.4|5297.4|5290.3|5286.3|0
1604956500000|2020-11-09 21:15:00|5294|5290|5294.4|5290.4|5295|5291|5293.1|5289.1|0
1604956800000|2020-11-09 21:20:00|5294.2|5290.2|5294.1|5290.1|5294.2|5290.2|5293|5289|0
1604957100000|2020-11-09 21:25:00|5294.2|5290.2|5295.4|5291.4|5295.6|5291.6|5293.9|5289.9|0
1604957400000|2020-11-09 21:30:00|5295.6|5291.6|5294|5290|5295.6|5291.6|5289.2|5285.2|0
1604957700000|2020-11-09 21:35:00|5293.9|5289.9|5284.2|5280.2|5295|5291|5283.9|5279.9|0
1604958000000|2020-11-09 21:40:00|5284.6|5280.6|5288.1|5284.1|5290.2|5286.2|5280.6|5276.6|0
1604958300000|2020-11-09 21:45:00|5287.8|5283.8|5286.3|5282.3|5288.1|5284.1|5281.3|5277.3|0
1604958600000|2020-11-09 21:50:00|5286.7|5282.7|5288.4|5284.4|5290.7|5286.7|5285.4|5281.4|0
1604958900000|2020-11-09 21:55:00|5288.3|5284.3|5287.3|5283.3|5289.2|5285.2|5284.7|5280.7|0
1604959200000|2020-11-09 22:00:00|5286.9|5282.9|5286.1|5282.1|5287.2|5283.2|5285.3|5281.3|0
1604959500000|2020-11-09 22:05:00|5286.2|5282.2|5286.5|5282.5|5286.8|5282.8|5285.7|5281.7|0
1604959800000|2020-11-09 22:10:00|5286.4|5282.4|5287.9|5283.9|5289.3|5285.3|5286.3|5282.3|0
1604960100000|2020-11-09 22:15:00|5287.5|5283.5|5288.4|5284.4|5288.5|5284.5|5287.5|5283.5|0
1604960400000|2020-11-09 22:20:00|5288.5|5284.5|5289.4|5285.4|5289.7|5285.7|5288.5|5284.5|0
1604960700000|2020-11-09 22:25:00|5289.5|5285.5|5289.7|5285.7|5289.9|5285.9|5289.3|5285.3|0
1604961000000|2020-11-09 22:30:00|5289.8|5285.8|5290.5|5286.5|5291|5287|5289.4|5285.4|0
1604961300000|2020-11-09 22:35:00|5290.3|5286.3|5290.4|5286.4|5290.7|5286.7|5290.3|5286.3|0
1604961600000|2020-11-09 22:40:00|5290.7|5286.7|5291.1|5287.1|5291.2|5287.2|5290.7|5286.7|0
1604961900000|2020-11-09 22:45:00|5291|5287|5290.5|5286.5|5291.1|5287.1|5290.5|5286.5|0
1604962200000|2020-11-09 22:50:00|5290.7|5286.7|5290.4|5286.4|5290.7|5286.7|5290.3|5286.3|0
1604962500000|2020-11-09 22:55:00|5290.6|5286.6|5290.8|5286.8|5291.2|5287.2|5290.1|5286.1|0
1604962800000|2020-11-09 23:00:00|5291.4|5287.4|5298.9|5294.9|5299.4|5295.4|5290|5286|0
1604963100000|2020-11-09 23:05:00|5299|5295|5294.8|5290.8|5300.6|5296.6|5293|5289|0
1604963400000|2020-11-09 23:10:00|5294.9|5290.9|5299.2|5295.2|5299.3|5295.3|5293.8|5289.8|0
1604963700000|2020-11-09 23:15:00|5299.3|5295.3|5302.3|5298.3|5302.9|5298.9|5299.2|5295.2|0
1604964000000|2020-11-09 23:20:00|5302.7|5298.7|5308.6|5304.6|5309.8|5305.8|5302.6|5298.6|0
1604964300000|2020-11-09 23:25:00|5308.8|5304.8|5307.3|5303.3|5309|5305|5306.6|5302.6|0
1604964600000|2020-11-09 23:30:00|5307.6|5303.6|5306|5302|5309.9|5305.9|5303.6|5299.6|0
1604964900000|2020-11-09 23:35:00|5306.3|5302.3|5305.5|5301.5|5307.7|5303.7|5305|5301|0
1604965200000|2020-11-09 23:40:00|5305.2|5301.2|5304.1|5300.1|5305.2|5301.2|5301.9|5297.9|0
1604965500000|2020-11-09 23:45:00|5304|5300|5301.3|5297.3|5306|5302|5300.8|5296.8|0
1604965800000|2020-11-09 23:50:00|5301.5|5297.5|5292.6|5288.6|5301.9|5297.9|5290.8|5286.8|0
1604966100000|2020-11-09 23:55:00|5292.7|5288.7|5292.3|5288.3|5296.6|5292.6|5290.4|5286.4|0
1604966400000|2020-11-10 00:00:00|5292.4|5288.4|5296.1|5292.1|5298.3|5294.3|5288.6|5284.6|0
1604966700000|2020-11-10 00:05:00|5296.2|5292.2|5294.7|5290.7|5296.7|5292.7|5290.5|5286.5|0
1604967000000|2020-11-10 00:10:00|5294.5|5290.5|5289.2|5285.2|5295|5291|5285.2|5281.2|0
1604967300000|2020-11-10 00:15:00|5289.1|5285.1|5260.8|5257.8|5289.1|5285.1|5260.6|5257.6|0
1604967600000|2020-11-10 00:20:00|5260.9|5257.9|5253.6|5250.6|5262.5|5259.5|5253.5|5250.5|0
1604967900000|2020-11-10 00:25:00|5253.5|5250.5|5258.3|5255.3|5261.5|5258.5|5253.5|5250.5|0
1604968200000|2020-11-10 00:30:00|5258.2|5255.2|5261.4|5258.4|5264.1|5261.1|5255.2|5252.2|0
1604968500000|2020-11-10 00:35:00|5261.5|5258.5|5267.5|5264.5|5269|5266|5260.1|5257.1|0
1604968800000|2020-11-10 00:40:00|5267.7|5264.7|5265.7|5262.7|5270.5|5267.5|5265.7|5262.7|0
1604969100000|2020-11-10 00:45:00|5265.8|5262.8|5268.6|5265.6|5268.8|5265.8|5265.6|5262.6|0
1604969400000|2020-11-10 00:50:00|5268.7|5265.7|5270.3|5267.3|5270.3|5267.3|5265.7|5262.7|0
1604969700000|2020-11-10 00:55:00|5270.6|5267.6|5271.6|5268.6|5271.9|5268.9|5267.2|5264.2|0
1604970000000|2020-11-10 01:00:00|5271.1|5268.1|5277|5274|5278.6|5275.6|5270.6|5267.6|0
1604970300000|2020-11-10 01:05:00|5277.1|5274.1|5274.8|5271.8|5278.5|5275.5|5273.6|5270.6|0
1604970600000|2020-11-10 01:10:00|5274.7|5271.7|5274.1|5271.1|5276.3|5273.3|5273.1|5270.1|0
1604970900000|2020-11-10 01:15:00|5274.4|5271.4|5271.7|5268.7|5275.4|5272.4|5270.8|5267.8|0
1604971200000|2020-11-10 01:20:00|5271.6|5268.6|5271.6|5268.6|5273.1|5270.1|5267|5264|0
1604971500000|2020-11-10 01:25:00|5271.7|5268.7|5277.7|5274.7|5277.8|5274.8|5271.7|5268.7|0
1604971800000|2020-11-10 01:30:00|5277.8|5274.8|5279.6|5276.6|5281.1|5278.1|5274.8|5271.8|0
1604972100000|2020-11-10 01:35:00|5279.5|5276.5|5273.8|5270.8|5281.3|5278.3|5272.3|5269.3|0
1604972400000|2020-11-10 01:40:00|5273.9|5270.9|5279.9|5276.9|5281.4|5278.4|5273.8|5270.8|0
1604972700000|2020-11-10 01:45:00|5279.6|5276.6|5282.2|5279.2|5282.9|5279.9|5276.8|5273.8|0
1604973000000|2020-11-10 01:50:00|5282.1|5279.1|5281.3|5278.3|5285.8|5282.8|5281.2|5278.2|0
1604973300000|2020-11-10 01:55:00|5281.6|5278.6|5278.3|5275.3|5282.7|5279.7|5278.3|5275.3|0
1604973600000|2020-11-10 02:00:00|5278.4|5275.4|5287.4|5284.4|5287.4|5284.4|5278.3|5275.3|0
1604973900000|2020-11-10 02:05:00|5287.3|5284.3|5293.2|5290.2|5294.6|5291.6|5287.3|5284.3|0
1604974200000|2020-11-10 02:10:00|5293.3|5290.3|5288.3|5285.3|5293.3|5290.3|5288.3|5285.3|0
1604974500000|2020-11-10 02:15:00|5288.2|5285.2|5286.8|5283.8|5289.8|5286.8|5286.6|5283.6|0
1604974800000|2020-11-10 02:20:00|5286.7|5283.7|5282.1|5279.1|5287.4|5284.4|5279.8|5276.8|0
1604975100000|2020-11-10 02:25:00|5282|5279|5276.8|5273.8|5283.6|5280.6|5274.6|5271.6|0
1604975400000|2020-11-10 02:30:00|5276.9|5273.9|5277.6|5274.6|5279.1|5276.1|5274.6|5271.6|0
1604975700000|2020-11-10 02:35:00|5277.5|5274.5|5264.3|5261.3|5277.5|5274.5|5262.7|5259.7|0
1604976000000|2020-11-10 02:40:00|5264.2|5261.2|5261.1|5258.1|5265.9|5262.9|5259.7|5256.7|0
1604976300000|2020-11-10 02:45:00|5261.2|5258.2|5262.6|5259.6|5263.3|5260.3|5259.6|5256.6|0
1604976600000|2020-11-10 02:50:00|5262.7|5259.7|5252.6|5249.6|5264.2|5261.2|5250.9|5247.9|0
1604976900000|2020-11-10 02:55:00|5253.1|5250.1|5244.6|5241.6|5254.1|5251.1|5243.1|5240.1|0
1604977200000|2020-11-10 03:00:00|5244.4|5241.4|5244.5|5241.5|5248|5245|5240.5|5237.5|0
1604977500000|2020-11-10 03:05:00|5244.6|5241.6|5245.4|5242.4|5248.9|5245.9|5244.4|5241.4|0
1604977800000|2020-11-10 03:10:00|5246|5243|5248.3|5245.3|5248.4|5245.4|5243.7|5240.7|0
1604978100000|2020-11-10 03:15:00|5248.4|5245.4|5243|5240|5249.8|5246.8|5240.5|5237.5|0
1604978400000|2020-11-10 03:20:00|5242.8|5239.8|5241.1|5238.1|5245|5242|5241.1|5238.1|0
1604978700000|2020-11-10 03:25:00|5241|5238|5242.5|5239.5|5244.1|5241.1|5239.5|5236.5|0
1604979000000|2020-11-10 03:30:00|5242.6|5239.6|5239.4|5236.4|5244.1|5241.1|5239.4|5236.4|0
1604979300000|2020-11-10 03:35:00|5239.6|5236.6|5232.9|5229.9|5241|5238|5229.9|5226.9|0
1604979600000|2020-11-10 03:40:00|5232.6|5229.6|5233|5230|5236.1|5233.1|5231.5|5228.5|0
1604979900000|2020-11-10 03:45:00|5232.8|5229.8|5229.8|5226.8|5234.6|5231.6|5226.6|5223.6|0
1604980200000|2020-11-10 03:50:00|5229.9|5226.9|5235.6|5232.6|5236.3|5233.3|5225.2|5222.2|0
1604980500000|2020-11-10 03:55:00|5235.5|5232.5|5235.9|5232.9|5238.2|5235.2|5232.6|5229.6|0
1604980800000|2020-11-10 04:00:00|5236|5233|5235.8|5232.8|5239|5236|5235.1|5232.1|0
1604981100000|2020-11-10 04:05:00|5236.3|5233.3|5234.1|5231.1|5237.3|5234.3|5231.7|5228.7|0
1604981400000|2020-11-10 04:10:00|5234.2|5231.2|5232.5|5229.5|5235.7|5232.7|5230.9|5227.9|0
1604981700000|2020-11-10 04:15:00|5232.6|5229.6|5234.4|5231.4|5234.4|5231.4|5229.2|5226.2|0
1604982000000|2020-11-10 04:20:00|5234.3|5231.3|5232|5229|5234.6|5231.6|5230.8|5227.8|0
1604982300000|2020-11-10 04:25:00|5231.6|5228.6|5237.5|5234.5|5237.5|5234.5|5231.5|5228.5|0
1604982600000|2020-11-10 04:30:00|5237.6|5234.6|5238|5235|5241.1|5238.1|5236.3|5233.3|0
1604982900000|2020-11-10 04:35:00|5238.1|5235.1|5239.5|5236.5|5239.7|5236.7|5237.3|5234.3|0
1604983200000|2020-11-10 04:40:00|5239.6|5236.6|5233.4|5230.4|5241.1|5238.1|5233.4|5230.4|0
1604983500000|2020-11-10 04:45:00|5233.5|5230.5|5230.3|5227.3|5235.1|5232.1|5228.7|5225.7|0
1604983800000|2020-11-10 04:50:00|5230.4|5227.4|5228.5|5225.5|5232.3|5229.3|5227|5224|0
1604984100000|2020-11-10 04:55:00|5229.9|5226.9|5228.9|5225.9|5230.3|5227.3|5226.7|5223.7|0
1604984400000|2020-11-10 05:00:00|5229|5226|5234.4|5231.4|5234.4|5231.4|5227.4|5224.4|0
1604984700000|2020-11-10 05:05:00|5234.3|5231.3|5244.3|5241.3|5247.6|5244.6|5232.8|5229.8|0
1604985000000|2020-11-10 05:10:00|5244.4|5241.4|5247.4|5244.4|5247.4|5244.4|5242.3|5239.3|0
1604985300000|2020-11-10 05:15:00|5247.1|5244.1|5251|5248|5252.3|5249.3|5245.9|5242.9|0
1604985600000|2020-11-10 05:20:00|5251.1|5248.1|5257.7|5254.7|5260.7|5257.7|5251.1|5248.1|0
1604985900000|2020-11-10 05:25:00|5257.8|5254.8|5258.8|5255.8|5260.3|5257.3|5254.5|5251.5|0
1604986200000|2020-11-10 05:30:00|5258.7|5255.7|5260.4|5257.4|5260.4|5257.4|5256.5|5253.5|0
1604986500000|2020-11-10 05:35:00|5260.3|5257.3|5256.6|5253.6|5261.8|5258.8|5255.8|5252.8|0
1604986800000|2020-11-10 05:40:00|5256.9|5253.9|5250|5247|5257.4|5254.4|5250|5247|0
1604987100000|2020-11-10 05:45:00|5249.9|5246.9|5247.5|5244.5|5252.4|5249.4|5247.5|5244.5|0
1604987400000|2020-11-10 05:50:00|5247.4|5244.4|5245.6|5242.6|5247.6|5244.6|5243.1|5240.1|0
1604987700000|2020-11-10 05:55:00|5245.3|5242.3|5250|5247|5250.7|5247.7|5244.9|5241.9|0
1604988000000|2020-11-10 06:00:00|5249.9|5246.9|5253.3|5250.3|5257|5254|5247.7|5244.7|0
1604988300000|2020-11-10 06:05:00|5253.2|5250.2|5255|5252|5256.5|5253.5|5251.7|5248.7|0
1604988600000|2020-11-10 06:10:00|5254.9|5251.9|5252.1|5249.1|5255.2|5252.2|5252|5249|0
1604988900000|2020-11-10 06:15:00|5252.4|5249.4|5250|5247|5253.9|5250.9|5249.3|5246.3|0
1604989200000|2020-11-10 06:20:00|5250.1|5247.1|5247.7|5244.7|5250.9|5247.9|5247.6|5244.6|0
1604989500000|2020-11-10 06:25:00|5247.5|5244.5|5244.4|5241.4|5247.7|5244.7|5244.4|5241.4|0
1604989800000|2020-11-10 06:30:00|5244.5|5241.5|5249.4|5246.4|5250.8|5247.8|5244.4|5241.4|0
1604990100000|2020-11-10 06:35:00|5249.3|5246.3|5255.3|5252.3|5255.4|5252.4|5246.4|5243.4|0
1604990400000|2020-11-10 06:40:00|5255.4|5252.4|5269.6|5266.6|5269.6|5266.6|5255.2|5252.2|0
1604990700000|2020-11-10 06:45:00|5269.7|5266.7|5277.7|5274.7|5280.1|5277.1|5269.7|5266.7|0
1604991000000|2020-11-10 06:50:00|5277.8|5274.8|5279.2|5276.2|5285.6|5282.6|5277.7|5274.7|0
1604991300000|2020-11-10 06:55:00|5279.5|5276.5|5275.1|5272.1|5282.5|5279.5|5275.1|5272.1|0
1604991600000|2020-11-10 07:00:00|5275.2|5272.2|5294.3|5292.3|5297.5|5295.5|5275.2|5272.2|1174
1604991900000|2020-11-10 07:05:00|5294.5|5292.5|5303|5301|5304.3|5302.3|5291.5|5289.5|310
1604992200000|2020-11-10 07:10:00|5303.3|5301.3|5309.5|5307.5|5312|5310|5300.5|5298.5|333
1604992500000|2020-11-10 07:15:00|5309.8|5307.8|5332|5330|5332.3|5330.3|5307.3|5305.3|469
1604992800000|2020-11-10 07:20:00|5332.3|5330.3|5339.5|5337.5|5340|5338|5327|5325|362
1604993100000|2020-11-10 07:25:00|5339.8|5337.8|5349|5347|5350|5348|5336.5|5334.5|539
1604993400000|2020-11-10 07:30:00|5349.3|5347.3|5346.3|5344.3|5365|5363|5346|5344|723
1604993700000|2020-11-10 07:35:00|5345.5|5343.5|5335|5333|5345.5|5343.5|5333|5331|239
1604994000000|2020-11-10 07:40:00|5335.3|5333.3|5347|5345|5347.5|5345.5|5335.3|5333.3|264
1604994300000|2020-11-10 07:45:00|5346.8|5344.8|5323|5321|5347|5345|5323|5321|345
1604994600000|2020-11-10 07:50:00|5323.3|5321.3|5335|5333|5336|5334|5319|5317|434
1604994900000|2020-11-10 07:55:00|5334.8|5332.8|5322.8|5320.8|5336.8|5334.8|5322.5|5320.5|635
1604995200000|2020-11-10 08:00:00|5322.3|5321.3|5359|5358|5365.8|5364.8|5322.3|5321.3|4125
1604995500000|2020-11-10 08:05:00|5358.3|5357.3|5347.5|5346.5|5368.3|5367.3|5344|5343|2458
1604995800000|2020-11-10 08:10:00|5347|5346|5337|5336|5349|5348|5329.8|5328.8|1583
1604996100000|2020-11-10 08:15:00|5336.5|5335.5|5347.8|5346.8|5354.5|5353.5|5329|5328|1472
1604996400000|2020-11-10 08:20:00|5348|5347|5367.3|5366.3|5369|5368|5348|5347|1550
1604996700000|2020-11-10 08:25:00|5367|5366|5371.3|5370.3|5377|5376|5362.5|5361.5|1572
1604997000000|2020-11-10 08:30:00|5371.5|5370.5|5351|5350|5372.3|5371.3|5345.3|5344.3|1420
1604997300000|2020-11-10 08:35:00|5351.3|5350.3|5331.8|5330.8|5353|5352|5331.5|5330.5|1473
1604997600000|2020-11-10 08:40:00|5330.8|5329.8|5341.8|5340.8|5344.5|5343.5|5329.8|5328.8|960
1604997900000|2020-11-10 08:45:00|5342|5341|5351|5350|5352.3|5351.3|5339|5338|900
1604998200000|2020-11-10 08:50:00|5351.5|5350.5|5350.3|5349.3|5358.3|5357.3|5347|5346|951
1604998500000|2020-11-10 08:55:00|5350.5|5349.5|5359.5|5358.5|5363.8|5362.8|5350.3|5349.3|864
1604998800000|2020-11-10 09:00:00|5359.3|5358.3|5371.5|5370.5|5374.3|5373.3|5357.8|5356.8|846
1604999100000|2020-11-10 09:05:00|5371.8|5370.8|5376.5|5375.5|5378.5|5377.5|5363.5|5362.5|932
1604999400000|2020-11-10 09:10:00|5376.3|5375.3|5376.8|5375.8|5379.5|5378.5|5372|5371|909
1604999700000|2020-11-10 09:15:00|5377|5376|5389.5|5388.5|5393.5|5392.5|5376.8|5375.8|912
1605000000000|2020-11-10 09:20:00|5389.8|5388.8|5406|5405|5406.3|5405.3|5387.3|5386.3|2279
1605000300000|2020-11-10 09:25:00|5406.3|5405.3|5413|5412|5415.8|5414.8|5403.3|5402.3|1991
1605000600000|2020-11-10 09:30:00|5412.8|5411.8|5398.3|5397.3|5413.8|5412.8|5396.8|5395.8|1109
1605000900000|2020-11-10 09:35:00|5398.5|5397.5|5400|5399|5400.3|5399.3|5392.3|5391.3|926
1605001200000|2020-11-10 09:40:00|5399.8|5398.8|5398.5|5397.5|5404.5|5403.5|5391.8|5390.8|670
1605001500000|2020-11-10 09:45:00|5399|5398|5413.8|5412.8|5413.8|5412.8|5396.8|5395.8|691
1605001800000|2020-11-10 09:50:00|5413.3|5412.3|5408|5407|5414|5413|5398.5|5397.5|1168
1605002100000|2020-11-10 09:55:00|5407.8|5406.8|5403.8|5402.8|5413|5412|5402|5401|669
1605002400000|2020-11-10 10:00:00|5403.3|5402.3|5407|5406|5409.8|5408.8|5401.8|5400.8|993
1605002700000|2020-11-10 10:05:00|5407.3|5406.3|5393.3|5392.3|5407.5|5406.5|5391|5390|1159
1605003000000|2020-11-10 10:10:00|5393.5|5392.5|5390|5389|5403.8|5402.8|5387.8|5386.8|1149
1605003300000|2020-11-10 10:15:00|5389.8|5388.8|5383.5|5382.5|5391|5390|5383|5382|1723
1605003600000|2020-11-10 10:20:00|5383.3|5382.3|5385|5384|5391.3|5390.3|5379|5378|949
1605003900000|2020-11-10 10:25:00|5384.8|5383.8|5384.8|5383.8|5387.8|5386.8|5379|5378|782
1605004200000|2020-11-10 10:30:00|5385|5384|5394|5393|5394.5|5393.5|5378|5377|754
1605004500000|2020-11-10 10:35:00|5394.5|5393.5|5393.5|5392.5|5396.8|5395.8|5390.5|5389.5|484
1605004800000|2020-11-10 10:40:00|5393.3|5392.3|5388.5|5387.5|5396.3|5395.3|5386.8|5385.8|899
1605005100000|2020-11-10 10:45:00|5388.8|5387.8|5381.8|5380.8|5393.8|5392.8|5381.5|5380.5|792
1605005400000|2020-11-10 10:50:00|5382|5381|5380.5|5379.5|5384.3|5383.3|5374.8|5373.8|1391
1605005700000|2020-11-10 10:55:00|5380.8|5379.8|5379.5|5378.5|5387.8|5386.8|5377.5|5376.5|1453
1605006000000|2020-11-10 11:00:00|5379.3|5378.3|5390.3|5389.3|5390.3|5389.3|5373.5|5372.5|875
1605006300000|2020-11-10 11:05:00|5390|5389|5395.5|5394.5|5396.5|5395.5|5389.8|5388.8|669
1605006600000|2020-11-10 11:10:00|5395.8|5394.8|5399|5398|5399.3|5398.3|5393.3|5392.3|434
1605006900000|2020-11-10 11:15:00|5398.8|5397.8|5397|5396|5401.5|5400.5|5395.3|5394.3|610
1605007200000|2020-11-10 11:20:00|5396.8|5395.8|5397.8|5396.8|5398.8|5397.8|5394|5393|1248
1605007500000|2020-11-10 11:25:00|5397.5|5396.5|5400.8|5399.8|5402.8|5401.8|5397|5396|542
1605007800000|2020-11-10 11:30:00|5400.5|5399.5|5410|5409|5410.8|5409.8|5397.5|5396.5|943
1605008100000|2020-11-10 11:35:00|5410.3|5409.3|5407.3|5406.3|5411|5410|5407.3|5406.3|485
1605008400000|2020-11-10 11:40:00|5407.5|5406.5|5401.5|5400.5|5410.3|5409.3|5400.3|5399.3|344
1605008700000|2020-11-10 11:45:00|5401.3|5400.3|5387.5|5386.5|5402.3|5401.3|5386|5385|341
1605009000000|2020-11-10 11:50:00|5387.8|5386.8|5385.8|5384.8|5388.5|5387.5|5373.3|5372.3|968
1605009300000|2020-11-10 11:55:00|5386|5385|5397|5396|5397|5396|5384|5383|536
1605009600000|2020-11-10 12:00:00|5396.5|5395.5|5389|5388|5398|5397|5388|5387|671
1605009900000|2020-11-10 12:05:00|5389.3|5388.3|5386.5|5385.5|5395|5394|5384.5|5383.5|284
1605010200000|2020-11-10 12:10:00|5386.3|5385.3|5381.3|5380.3|5388.5|5387.5|5381|5380|332
1605010500000|2020-11-10 12:15:00|5381|5380|5383.5|5382.5|5386|5385|5380|5379|264
1605010800000|2020-11-10 12:20:00|5383.3|5382.3|5376.3|5375.3|5386.8|5385.8|5376|5375|456
1605011100000|2020-11-10 12:25:00|5376.5|5375.5|5385.5|5384.5|5386|5385|5375.8|5374.8|448
1605011400000|2020-11-10 12:30:00|5386|5385|5392.5|5391.5|5395.3|5394.3|5386|5385|796
1605011700000|2020-11-10 12:35:00|5392.8|5391.8|5394|5393|5395.5|5394.5|5387.8|5386.8|513
1605012000000|2020-11-10 12:40:00|5394.3|5393.3|5394|5393|5397|5396|5391.8|5390.8|233
1605012300000|2020-11-10 12:45:00|5394.3|5393.3|5393.5|5392.5|5396|5395|5391|5390|212
1605012600000|2020-11-10 12:50:00|5393.3|5392.3|5399|5398|5401|5400|5393.3|5392.3|281
1605012900000|2020-11-10 12:55:00|5399.3|5398.3|5389.3|5388.3|5399.5|5398.5|5387.5|5386.5|315
1605013200000|2020-11-10 13:00:00|5388.8|5387.8|5387.8|5386.8|5390.5|5389.5|5386|5385|324
1605013500000|2020-11-10 13:05:00|5387.5|5386.5|5382|5381|5387.5|5386.5|5380.3|5379.3|438
1605013800000|2020-11-10 13:10:00|5381.8|5380.8|5383.5|5382.5|5386.5|5385.5|5379.5|5378.5|399
1605014100000|2020-11-10 13:15:00|5383.8|5382.8|5386.3|5385.3|5387.8|5386.8|5380.8|5379.8|340
1605014400000|2020-11-10 13:20:00|5386|5385|5386.5|5385.5|5389.5|5388.5|5383.3|5382.3|436
1605014700000|2020-11-10 13:25:00|5386.3|5385.3|5388.8|5387.8|5391.8|5390.8|5384|5383|523
1605015000000|2020-11-10 13:30:00|5388.5|5387.5|5380|5379|5391.8|5390.8|5378.8|5377.8|486
1605015300000|2020-11-10 13:35:00|5379.5|5378.5|5379.5|5378.5|5383.8|5382.8|5377.5|5376.5|510
1605015600000|2020-11-10 13:40:00|5379.8|5378.8|5376|5375|5379.8|5378.8|5374.3|5373.3|387
1605015900000|2020-11-10 13:45:00|5376.3|5375.3|5380.8|5379.8|5383.3|5382.3|5374.8|5373.8|356
1605016200000|2020-11-10 13:50:00|5381|5380|5390.3|5389.3|5392.3|5391.3|5381|5380|424
1605016500000|2020-11-10 13:55:00|5390.5|5389.5|5397.5|5396.5|5398.3|5397.3|5389.3|5388.3|398
1605016800000|2020-11-10 14:00:00|5396.5|5395.5|5395.3|5394.3|5398.8|5397.8|5391|5390|542
1605017100000|2020-11-10 14:05:00|5395.5|5394.5|5401.3|5400.3|5409.5|5408.5|5394|5393|944
1605017400000|2020-11-10 14:10:00|5401|5400|5401.5|5400.5|5406|5405|5398.8|5397.8|671
1605017700000|2020-11-10 14:15:00|5401.8|5400.8|5391.3|5390.3|5403|5402|5390.5|5389.5|400
1605018000000|2020-11-10 14:20:00|5391.5|5390.5|5393.5|5392.5|5395|5394|5390.5|5389.5|353
1605018300000|2020-11-10 14:25:00|5393.3|5392.3|5409|5408|5409.8|5408.8|5392|5391|930
1605018600000|2020-11-10 14:30:00|5409.3|5408.3|5407.8|5406.8|5415.3|5414.3|5401.3|5400.3|1250
1605018900000|2020-11-10 14:35:00|5407.5|5406.5|5414.3|5413.3|5418|5417|5401.3|5400.3|1310
1605019200000|2020-11-10 14:40:00|5414.5|5413.5|5413.8|5412.8|5420.8|5419.8|5406.3|5405.3|1103
1605019500000|2020-11-10 14:45:00|5413.5|5412.5|5419.5|5418.5|5423.5|5422.5|5409.3|5408.3|1242
1605019800000|2020-11-10 14:50:00|5419.3|5418.3|5423.3|5422.3|5426|5425|5415.8|5414.8|1405
1605020100000|2020-11-10 14:55:00|5423|5422|5434.5|5433.5|5435.5|5434.5|5422|5421|1132
1605020400000|2020-11-10 15:00:00|5435|5434|5439.3|5438.3|5440.5|5439.5|5427.3|5426.3|1640
1605020700000|2020-11-10 15:05:00|5439|5438|5427.5|5426.5|5440|5439|5418.5|5417.5|1734
1605021000000|2020-11-10 15:10:00|5427.4|5426.4|5433.9|5432.9|5441.2|5440.2|5427.4|5426.4|858
1605021300000|2020-11-10 15:15:00|5433.7|5432.7|5435.7|5434.7|5438.4|5437.4|5429.4|5428.4|749
1605021600000|2020-11-10 15:20:00|5435.4|5434.4|5422.9|5421.9|5435.9|5434.9|5422.4|5421.4|800
1605021900000|2020-11-10 15:25:00|5423.2|5422.2|5417.7|5416.7|5426.2|5425.2|5416.9|5415.9|1065
1605022200000|2020-11-10 15:30:00|5417.4|5416.4|5424.7|5423.7|5427.2|5426.2|5413.2|5412.2|981
1605022500000|2020-11-10 15:35:00|5424.9|5423.9|5412.9|5411.9|5428.2|5427.2|5409.7|5408.7|1239
1605022800000|2020-11-10 15:40:00|5412.7|5411.7|5414.4|5413.4|5415.4|5414.4|5407.4|5406.4|1369
1605023100000|2020-11-10 15:45:00|5414.7|5413.7|5419.9|5418.9|5422.7|5421.7|5413.7|5412.7|1194
1605023400000|2020-11-10 15:50:00|5419.4|5418.4|5416.7|5415.7|5425.9|5424.9|5413.2|5412.2|1394
1605023700000|2020-11-10 15:55:00|5416.9|5415.9|5413.7|5412.7|5420.9|5419.9|5413.2|5412.2|846
1605024000000|2020-11-10 16:00:00|5413.4|5412.4|5425.2|5424.2|5425.7|5424.7|5412.2|5411.2|1251
1605024300000|2020-11-10 16:05:00|5424.9|5423.9|5425.2|5424.2|5428.4|5427.4|5422.4|5421.4|1172
1605024600000|2020-11-10 16:10:00|5424.9|5423.9|5430.7|5429.7|5431.4|5430.4|5424.4|5423.4|918
1605024900000|2020-11-10 16:15:00|5431.2|5430.2|5425.9|5424.9|5431.9|5430.9|5424.4|5423.4|1207
1605025200000|2020-11-10 16:20:00|5426.2|5425.2|5431.2|5430.2|5431.7|5430.7|5425.2|5424.2|1254
1605025500000|2020-11-10 16:25:00|5431.4|5430.4|5439.2|5438.2|5439.9|5438.9|5430.9|5429.9|2287
1605025800000|2020-11-10 16:30:00|5439.9|5437.9|5419.9|5417.9|5440.4|5438.4|5417.7|5415.7|4682
1605026100000|2020-11-10 16:35:00|5419.4|5417.4|5416.2|5414.2|5420.7|5418.7|5415.2|5413.2|2365
1605026400000|2020-11-10 16:40:00|5415.7|5413.7|5423.2|5421.2|5427.2|5425.2|5415.7|5413.7|793
1605026700000|2020-11-10 16:45:00|5423.4|5421.4|5420.9|5418.9|5424.7|5422.7|5419.2|5417.2|390
1605027000000|2020-11-10 16:50:00|5420.7|5418.7|5417.4|5415.4|5422.9|5420.9|5414.9|5412.9|1745
1605027300000|2020-11-10 16:55:00|5417.2|5415.2|5423.7|5421.7|5426.9|5424.9|5416.9|5414.9|213
1605027600000|2020-11-10 17:00:00|5423.9|5421.9|5430.9|5428.9|5432.2|5430.2|5422.4|5420.4|343
1605027900000|2020-11-10 17:05:00|5431.2|5429.2|5432.7|5430.7|5434.9|5432.9|5427.4|5425.4|159
1605028200000|2020-11-10 17:10:00|5432.9|5430.9|5432.4|5430.4|5434.7|5432.7|5430.7|5428.7|322
1605028500000|2020-11-10 17:15:00|5432.7|5430.7|5435.9|5433.9|5437.4|5435.4|5431.4|5429.4|243
1605028800000|2020-11-10 17:20:00|5436.9|5434.9|5437.9|5435.9|5439.2|5437.2|5434.2|5432.2|241
1605029100000|2020-11-10 17:25:00|5438.2|5436.2|5432.4|5430.4|5438.2|5436.2|5428.4|5426.4|381
1605029400000|2020-11-10 17:30:00|5432.2|5430.2|5432.9|5430.9|5436.4|5434.4|5430.7|5428.7|173
1605029700000|2020-11-10 17:35:00|5432.7|5430.7|5429.4|5427.4|5433.4|5431.4|5428.4|5426.4|93
1605030000000|2020-11-10 17:40:00|5429.7|5427.7|5430.9|5428.9|5434.2|5432.2|5428.4|5426.4|106
1605030300000|2020-11-10 17:45:00|5431.2|5429.2|5437.4|5435.4|5439.9|5437.9|5430.4|5428.4|83
1605030600000|2020-11-10 17:50:00|5437.2|5435.2|5432.2|5430.2|5437.4|5435.4|5431.4|5429.4|59
1605030900000|2020-11-10 17:55:00|5432.4|5430.4|5430.4|5428.4|5433.4|5431.4|5429.4|5427.4|98
1605031200000|2020-11-10 18:00:00|5430.9|5428.9|5431.4|5429.4|5434.2|5432.2|5430.4|5428.4|75
1605031500000|2020-11-10 18:05:00|5431.2|5429.2|5430.4|5428.4|5432.9|5430.9|5428.4|5426.4|86
1605031800000|2020-11-10 18:10:00|5430.7|5428.7|5424.9|5422.9|5431.4|5429.4|5424.4|5422.4|59
1605032100000|2020-11-10 18:15:00|5424.7|5422.7|5422.9|5420.9|5425.9|5423.9|5422.2|5420.2|74
1605032400000|2020-11-10 18:20:00|5422.7|5420.7|5414.7|5412.7|5423.2|5421.2|5414.2|5412.2|245
1605032700000|2020-11-10 18:25:00|5414.9|5412.9|5417.2|5415.2|5418.4|5416.4|5414.2|5412.2|78
1605033000000|2020-11-10 18:30:00|5416.9|5414.9|5413.7|5411.7|5417.2|5415.2|5412.7|5410.7|131
1605033300000|2020-11-10 18:35:00|5413.9|5411.9|5421.9|5419.9|5422.4|5420.4|5413.4|5411.4|117
1605033600000|2020-11-10 18:40:00|5421.7|5419.7|5423.9|5421.9|5424.9|5422.9|5420.4|5418.4|47
1605033900000|2020-11-10 18:45:00|5424.2|5422.2|5423.4|5421.4|5425.4|5423.4|5421.4|5419.4|47
1605034200000|2020-11-10 18:50:00|5423.7|5421.7|5430.9|5428.9|5431.7|5429.7|5423.7|5421.7|41
1605034500000|2020-11-10 18:55:00|5430.7|5428.7|5431.9|5429.9|5433.9|5431.9|5429.9|5427.9|67
1605034800000|2020-11-10 19:00:00|5432.2|5430.2|5428.4|5426.4|5433.9|5431.9|5426.7|5424.7|94
1605035100000|2020-11-10 19:05:00|5428.7|5426.7|5431.7|5429.7|5432.4|5430.4|5428.7|5426.7|39
1605035400000|2020-11-10 19:10:00|5431.4|5429.4|5427.4|5425.4|5432.4|5430.4|5421.9|5419.9|222
1605035700000|2020-11-10 19:15:00|5427.7|5425.7|5427.4|5425.4|5427.9|5425.9|5421.4|5419.4|79
1605036000000|2020-11-10 19:20:00|5427.7|5425.7|5428.4|5426.4|5429.4|5427.4|5421.9|5419.9|147
1605036300000|2020-11-10 19:25:00|5428.2|5426.2|5422.9|5420.9|5432.4|5430.4|5420.2|5418.2|112
1605036600000|2020-11-10 19:30:00|5422.7|5420.7|5428.9|5426.9|5432.2|5430.2|5422.4|5420.4|68
1605036900000|2020-11-10 19:35:00|5428.7|5426.7|5428.4|5426.4|5432.4|5430.4|5423.4|5421.4|74
1605037200000|2020-11-10 19:40:00|5428.7|5426.7|5425.4|5423.4|5433.4|5431.4|5420.9|5418.9|120
1605037500000|2020-11-10 19:45:00|5425.7|5423.7|5422.9|5420.9|5427.4|5425.4|5420.7|5418.7|91
1605037800000|2020-11-10 19:50:00|5423.2|5421.2|5426.9|5424.9|5428.9|5426.9|5421.9|5419.9|41
1605038100000|2020-11-10 19:55:00|5426.7|5424.7|5430.9|5428.9|5432.4|5430.4|5426.2|5424.2|69
1605038400000|2020-11-10 20:00:00|5429.9|5427.9|5428.2|5426.2|5433.2|5431.2|5428.2|5426.2|46
1605038700000|2020-11-10 20:05:00|5428.4|5426.4|5426.9|5424.9|5430.2|5428.2|5425.4|5423.4|69
1605039000000|2020-11-10 20:10:00|5426.7|5424.7|5421.9|5419.9|5430.2|5428.2|5421.4|5419.4|114
1605039300000|2020-11-10 20:15:00|5422.2|5420.2|5433.7|5431.7|5433.9|5431.9|5421.9|5419.9|40
1605039600000|2020-11-10 20:20:00|5433.9|5431.9|5435.9|5433.9|5438.4|5436.4|5433.7|5431.7|52
1605039900000|2020-11-10 20:25:00|5435.2|5433.2|5436.4|5434.4|5438.2|5436.2|5432.2|5430.2|65
1605040200000|2020-11-10 20:30:00|5436.7|5434.7|5432.7|5430.7|5437.9|5435.9|5430.9|5428.9|106
1605040500000|2020-11-10 20:35:00|5432.9|5430.9|5425.7|5423.7|5434.7|5432.7|5424.9|5422.9|91
1605040800000|2020-11-10 20:40:00|5425.9|5423.9|5433.9|5431.9|5436.2|5434.2|5425.9|5423.9|112
1605041100000|2020-11-10 20:45:00|5434.7|5432.7|5431.9|5429.9|5435.9|5433.9|5428.9|5426.9|97
1605041400000|2020-11-10 20:50:00|5432.7|5430.7|5430.2|5428.2|5434.4|5432.4|5424.9|5422.9|149
1605041700000|2020-11-10 20:55:00|5430.4|5428.4|5424.2|5422.2|5430.7|5428.7|5418.2|5416.2|277
1605042000000|2020-11-10 21:00:00|5424.3|5420.3|5427.3|5423.3|5432.4|5428.4|5424.2|5420.2|0
1605042300000|2020-11-10 21:05:00|5427.4|5423.4|5431.9|5427.9|5433|5429|5427.4|5423.4|0
1605042600000|2020-11-10 21:10:00|5431.8|5427.8|5430.4|5426.4|5432.6|5428.6|5427.2|5423.2|0
1605042900000|2020-11-10 21:15:00|5430.3|5426.3|5429.2|5425.2|5430.4|5426.4|5428.9|5424.9|0
1605043200000|2020-11-10 21:20:00|5429.3|5425.3|5429.1|5425.1|5429.4|5425.4|5428.6|5424.6|0
1605043500000|2020-11-10 21:25:00|5429|5425|5428.9|5424.9|5429|5425|5427.8|5423.8|0
1605043800000|2020-11-10 21:30:00|5428.4|5424.4|5429.5|5425.5|5430.1|5426.1|5426.8|5422.8|0
1605044100000|2020-11-10 21:35:00|5429.6|5425.6|5431.6|5427.6|5431.6|5427.6|5428.9|5424.9|0
1605044400000|2020-11-10 21:40:00|5431.5|5427.5|5431.3|5427.3|5432|5428|5430.7|5426.7|0
1605044700000|2020-11-10 21:45:00|5431.4|5427.4|5429.3|5425.3|5431.6|5427.6|5429.3|5425.3|0
1605045000000|2020-11-10 21:50:00|5429.6|5425.6|5428.4|5424.4|5429.9|5425.9|5427.5|5423.5|0
1605045300000|2020-11-10 21:55:00|5428.1|5424.1|5428.9|5424.9|5430.4|5426.4|5426.3|5422.3|0
1605045600000|2020-11-10 22:00:00|5428.4|5424.4|5428.4|5424.4|5428.6|5424.6|5428.2|5424.2|0
1605045900000|2020-11-10 22:05:00|5428.3|5424.3|5428.5|5424.5|5428.6|5424.6|5428.3|5424.3|0
1605046200000|2020-11-10 22:10:00|5428.3|5424.3|5428.3|5424.3|5428.5|5424.5|5428.1|5424.1|0
1605046500000|2020-11-10 22:15:00|5428.5|5424.5|5428.4|5424.4|5428.5|5424.5|5428.4|5424.4|0
1605046800000|2020-11-10 22:20:00|5428.6|5424.6|5428.7|5424.7|5428.7|5424.7|5428.4|5424.4|0
1605047100000|2020-11-10 22:25:00|5428.8|5424.8|5428.5|5424.5|5429.2|5425.2|5428|5424|0
1605047400000|2020-11-10 22:30:00|5428.4|5424.4|5428.1|5424.1|5428.5|5424.5|5428.1|5424.1|0
1605047700000|2020-11-10 22:35:00|5427.9|5423.9|5427.9|5423.9|5428.1|5424.1|5427.5|5423.5|0
1605048000000|2020-11-10 22:40:00|5427.3|5423.3|5427.6|5423.6|5428.3|5424.3|5427.3|5423.3|0
1605048300000|2020-11-10 22:45:00|5427.7|5423.7|5427.3|5423.3|5427.7|5423.7|5427.2|5423.2|0
1605048600000|2020-11-10 22:50:00|5426.9|5422.9|5427.2|5423.2|5427.3|5423.3|5426.9|5422.9|0
1605048900000|2020-11-10 22:55:00|5427.1|5423.1|5427.8|5423.8|5428.9|5424.9|5427.1|5423.1|0
1605049200000|2020-11-10 23:00:00|5428|5424|5434.7|5430.7|5436|5432|5428|5424|0
1605049500000|2020-11-10 23:05:00|5434.6|5430.6|5437|5433|5438|5434|5433.2|5429.2|0
1605049800000|2020-11-10 23:10:00|5436.8|5432.8|5434.6|5430.6|5437.6|5433.6|5433.7|5429.7|0
1605050100000|2020-11-10 23:15:00|5434.3|5430.3|5433.5|5429.5|5435.7|5431.7|5433|5429|0
1605050400000|2020-11-10 23:20:00|5433.6|5429.6|5428.6|5424.6|5434.3|5430.3|5426.7|5422.7|0
1605050700000|2020-11-10 23:25:00|5428.5|5424.5|5431.3|5427.3|5432.7|5428.7|5428.5|5424.5|0
1605051000000|2020-11-10 23:30:00|5431|5427|5424.3|5420.3|5431.9|5427.9|5423.7|5419.7|0
1605051300000|2020-11-10 23:35:00|5424.4|5420.4|5427.3|5423.3|5428.6|5424.6|5424.4|5420.4|0
1605051600000|2020-11-10 23:40:00|5427.4|5423.4|5429.3|5425.3|5430.3|5426.3|5426.2|5422.2|0
1605051900000|2020-11-10 23:45:00|5429.4|5425.4|5429.2|5425.2|5432|5428|5428.3|5424.3|0
1605052200000|2020-11-10 23:50:00|5429.3|5425.3|5423.7|5419.7|5429.7|5425.7|5422.6|5418.6|0
1605052500000|2020-11-10 23:55:00|5423.6|5419.6|5417.5|5413.5|5424.7|5420.7|5413.7|5409.7|0
1604966400000|2020-11-10 00:00:00|5292.4|5288.4|5296.1|5292.1|5298.3|5294.3|5288.6|5284.6|0
1604966700000|2020-11-10 00:05:00|5296.2|5292.2|5294.7|5290.7|5296.7|5292.7|5290.5|5286.5|0
1604967000000|2020-11-10 00:10:00|5294.5|5290.5|5289.2|5285.2|5295|5291|5285.2|5281.2|0
1604967300000|2020-11-10 00:15:00|5289.1|5285.1|5260.8|5257.8|5289.1|5285.1|5260.6|5257.6|0
1604967600000|2020-11-10 00:20:00|5260.9|5257.9|5253.6|5250.6|5262.5|5259.5|5253.5|5250.5|0
1604967900000|2020-11-10 00:25:00|5253.5|5250.5|5258.3|5255.3|5261.5|5258.5|5253.5|5250.5|0
1604968200000|2020-11-10 00:30:00|5258.2|5255.2|5261.4|5258.4|5264.1|5261.1|5255.2|5252.2|0
1604968500000|2020-11-10 00:35:00|5261.5|5258.5|5267.5|5264.5|5269|5266|5260.1|5257.1|0
1604968800000|2020-11-10 00:40:00|5267.7|5264.7|5265.7|5262.7|5270.5|5267.5|5265.7|5262.7|0
1604969100000|2020-11-10 00:45:00|5265.8|5262.8|5268.6|5265.6|5268.8|5265.8|5265.6|5262.6|0
1604969400000|2020-11-10 00:50:00|5268.7|5265.7|5270.3|5267.3|5270.3|5267.3|5265.7|5262.7|0
1604969700000|2020-11-10 00:55:00|5270.6|5267.6|5271.6|5268.6|5271.9|5268.9|5267.2|5264.2|0
1604970000000|2020-11-10 01:00:00|5271.1|5268.1|5277|5274|5278.6|5275.6|5270.6|5267.6|0
1604970300000|2020-11-10 01:05:00|5277.1|5274.1|5274.8|5271.8|5278.5|5275.5|5273.6|5270.6|0
1604970600000|2020-11-10 01:10:00|5274.7|5271.7|5274.1|5271.1|5276.3|5273.3|5273.1|5270.1|0
1604970900000|2020-11-10 01:15:00|5274.4|5271.4|5271.7|5268.7|5275.4|5272.4|5270.8|5267.8|0
1604971200000|2020-11-10 01:20:00|5271.6|5268.6|5271.6|5268.6|5273.1|5270.1|5267|5264|0
1604971500000|2020-11-10 01:25:00|5271.7|5268.7|5277.7|5274.7|5277.8|5274.8|5271.7|5268.7|0
1604971800000|2020-11-10 01:30:00|5277.8|5274.8|5279.6|5276.6|5281.1|5278.1|5274.8|5271.8|0
1604972100000|2020-11-10 01:35:00|5279.5|5276.5|5273.8|5270.8|5281.3|5278.3|5272.3|5269.3|0
1604972400000|2020-11-10 01:40:00|5273.9|5270.9|5279.9|5276.9|5281.4|5278.4|5273.8|5270.8|0
1604972700000|2020-11-10 01:45:00|5279.6|5276.6|5282.2|5279.2|5282.9|5279.9|5276.8|5273.8|0
1604973000000|2020-11-10 01:50:00|5282.1|5279.1|5281.3|5278.3|5285.8|5282.8|5281.2|5278.2|0
1604973300000|2020-11-10 01:55:00|5281.6|5278.6|5278.3|5275.3|5282.7|5279.7|5278.3|5275.3|0
1604973600000|2020-11-10 02:00:00|5278.4|5275.4|5287.4|5284.4|5287.4|5284.4|5278.3|5275.3|0
1604973900000|2020-11-10 02:05:00|5287.3|5284.3|5293.2|5290.2|5294.6|5291.6|5287.3|5284.3|0
1604974200000|2020-11-10 02:10:00|5293.3|5290.3|5288.3|5285.3|5293.3|5290.3|5288.3|5285.3|0
1604974500000|2020-11-10 02:15:00|5288.2|5285.2|5286.8|5283.8|5289.8|5286.8|5286.6|5283.6|0
1604974800000|2020-11-10 02:20:00|5286.7|5283.7|5282.1|5279.1|5287.4|5284.4|5279.8|5276.8|0
1604975100000|2020-11-10 02:25:00|5282|5279|5276.8|5273.8|5283.6|5280.6|5274.6|5271.6|0
1604975400000|2020-11-10 02:30:00|5276.9|5273.9|5277.6|5274.6|5279.1|5276.1|5274.6|5271.6|0
1604975700000|2020-11-10 02:35:00|5277.5|5274.5|5264.3|5261.3|5277.5|5274.5|5262.7|5259.7|0
1604976000000|2020-11-10 02:40:00|5264.2|5261.2|5261.1|5258.1|5265.9|5262.9|5259.7|5256.7|0
1604976300000|2020-11-10 02:45:00|5261.2|5258.2|5262.6|5259.6|5263.3|5260.3|5259.6|5256.6|0
1604976600000|2020-11-10 02:50:00|5262.7|5259.7|5252.6|5249.6|5264.2|5261.2|5250.9|5247.9|0
1604976900000|2020-11-10 02:55:00|5253.1|5250.1|5244.6|5241.6|5254.1|5251.1|5243.1|5240.1|0
1604977200000|2020-11-10 03:00:00|5244.4|5241.4|5244.5|5241.5|5248|5245|5240.5|5237.5|0
1604977500000|2020-11-10 03:05:00|5244.6|5241.6|5245.4|5242.4|5248.9|5245.9|5244.4|5241.4|0
1604977800000|2020-11-10 03:10:00|5246|5243|5248.3|5245.3|5248.4|5245.4|5243.7|5240.7|0
1604978100000|2020-11-10 03:15:00|5248.4|5245.4|5243|5240|5249.8|5246.8|5240.5|5237.5|0
1604978400000|2020-11-10 03:20:00|5242.8|5239.8|5241.1|5238.1|5245|5242|5241.1|5238.1|0
1604978700000|2020-11-10 03:25:00|5241|5238|5242.5|5239.5|5244.1|5241.1|5239.5|5236.5|0
1604979000000|2020-11-10 03:30:00|5242.6|5239.6|5239.4|5236.4|5244.1|5241.1|5239.4|5236.4|0
1604979300000|2020-11-10 03:35:00|5239.6|5236.6|5232.9|5229.9|5241|5238|5229.9|5226.9|0
1604979600000|2020-11-10 03:40:00|5232.6|5229.6|5233|5230|5236.1|5233.1|5231.5|5228.5|0
1604979900000|2020-11-10 03:45:00|5232.8|5229.8|5229.8|5226.8|5234.6|5231.6|5226.6|5223.6|0
1604980200000|2020-11-10 03:50:00|5229.9|5226.9|5235.6|5232.6|5236.3|5233.3|5225.2|5222.2|0
1604980500000|2020-11-10 03:55:00|5235.5|5232.5|5235.9|5232.9|5238.2|5235.2|5232.6|5229.6|0
1604980800000|2020-11-10 04:00:00|5236|5233|5235.8|5232.8|5239|5236|5235.1|5232.1|0
1604981100000|2020-11-10 04:05:00|5236.3|5233.3|5234.1|5231.1|5237.3|5234.3|5231.7|5228.7|0
1604981400000|2020-11-10 04:10:00|5234.2|5231.2|5232.5|5229.5|5235.7|5232.7|5230.9|5227.9|0
1604981700000|2020-11-10 04:15:00|5232.6|5229.6|5234.4|5231.4|5234.4|5231.4|5229.2|5226.2|0
1604982000000|2020-11-10 04:20:00|5234.3|5231.3|5232|5229|5234.6|5231.6|5230.8|5227.8|0
1604982300000|2020-11-10 04:25:00|5231.6|5228.6|5237.5|5234.5|5237.5|5234.5|5231.5|5228.5|0
1604982600000|2020-11-10 04:30:00|5237.6|5234.6|5238|5235|5241.1|5238.1|5236.3|5233.3|0
1604982900000|2020-11-10 04:35:00|5238.1|5235.1|5239.5|5236.5|5239.7|5236.7|5237.3|5234.3|0
1604983200000|2020-11-10 04:40:00|5239.6|5236.6|5233.4|5230.4|5241.1|5238.1|5233.4|5230.4|0
1604983500000|2020-11-10 04:45:00|5233.5|5230.5|5230.3|5227.3|5235.1|5232.1|5228.7|5225.7|0
1604983800000|2020-11-10 04:50:00|5230.4|5227.4|5228.5|5225.5|5232.3|5229.3|5227|5224|0
1604984100000|2020-11-10 04:55:00|5229.9|5226.9|5228.9|5225.9|5230.3|5227.3|5226.7|5223.7|0
1604984400000|2020-11-10 05:00:00|5229|5226|5234.4|5231.4|5234.4|5231.4|5227.4|5224.4|0
1604984700000|2020-11-10 05:05:00|5234.3|5231.3|5244.3|5241.3|5247.6|5244.6|5232.8|5229.8|0
1604985000000|2020-11-10 05:10:00|5244.4|5241.4|5247.4|5244.4|5247.4|5244.4|5242.3|5239.3|0
1604985300000|2020-11-10 05:15:00|5247.1|5244.1|5251|5248|5252.3|5249.3|5245.9|5242.9|0
1604985600000|2020-11-10 05:20:00|5251.1|5248.1|5257.7|5254.7|5260.7|5257.7|5251.1|5248.1|0
1604985900000|2020-11-10 05:25:00|5257.8|5254.8|5258.8|5255.8|5260.3|5257.3|5254.5|5251.5|0
1604986200000|2020-11-10 05:30:00|5258.7|5255.7|5260.4|5257.4|5260.4|5257.4|5256.5|5253.5|0
1604986500000|2020-11-10 05:35:00|5260.3|5257.3|5256.6|5253.6|5261.8|5258.8|5255.8|5252.8|0
1604986800000|2020-11-10 05:40:00|5256.9|5253.9|5250|5247|5257.4|5254.4|5250|5247|0
1604987100000|2020-11-10 05:45:00|5249.9|5246.9|5247.5|5244.5|5252.4|5249.4|5247.5|5244.5|0
1604987400000|2020-11-10 05:50:00|5247.4|5244.4|5245.6|5242.6|5247.6|5244.6|5243.1|5240.1|0
1604987700000|2020-11-10 05:55:00|5245.3|5242.3|5250|5247|5250.7|5247.7|5244.9|5241.9|0
1604988000000|2020-11-10 06:00:00|5249.9|5246.9|5253.3|5250.3|5257|5254|5247.7|5244.7|0
1604988300000|2020-11-10 06:05:00|5253.2|5250.2|5255|5252|5256.5|5253.5|5251.7|5248.7|0
1604988600000|2020-11-10 06:10:00|5254.9|5251.9|5252.1|5249.1|5255.2|5252.2|5252|5249|0
1604988900000|2020-11-10 06:15:00|5252.4|5249.4|5250|5247|5253.9|5250.9|5249.3|5246.3|0
1604989200000|2020-11-10 06:20:00|5250.1|5247.1|5247.7|5244.7|5250.9|5247.9|5247.6|5244.6|0
1604989500000|2020-11-10 06:25:00|5247.5|5244.5|5244.4|5241.4|5247.7|5244.7|5244.4|5241.4|0
1604989800000|2020-11-10 06:30:00|5244.5|5241.5|5249.4|5246.4|5250.8|5247.8|5244.4|5241.4|0
1604990100000|2020-11-10 06:35:00|5249.3|5246.3|5255.3|5252.3|5255.4|5252.4|5246.4|5243.4|0
1604990400000|2020-11-10 06:40:00|5255.4|5252.4|5269.6|5266.6|5269.6|5266.6|5255.2|5252.2|0
1604990700000|2020-11-10 06:45:00|5269.7|5266.7|5277.7|5274.7|5280.1|5277.1|5269.7|5266.7|0
1604991000000|2020-11-10 06:50:00|5277.8|5274.8|5279.2|5276.2|5285.6|5282.6|5277.7|5274.7|0
1604991300000|2020-11-10 06:55:00|5279.5|5276.5|5275.1|5272.1|5282.5|5279.5|5275.1|5272.1|0
1604991600000|2020-11-10 07:00:00|5275.2|5272.2|5294.3|5292.3|5297.5|5295.5|5275.2|5272.2|1174
1604991900000|2020-11-10 07:05:00|5294.5|5292.5|5303|5301|5304.3|5302.3|5291.5|5289.5|310
1604992200000|2020-11-10 07:10:00|5303.3|5301.3|5309.5|5307.5|5312|5310|5300.5|5298.5|333
1604992500000|2020-11-10 07:15:00|5309.8|5307.8|5332|5330|5332.3|5330.3|5307.3|5305.3|469
1604992800000|2020-11-10 07:20:00|5332.3|5330.3|5339.5|5337.5|5340|5338|5327|5325|362
1604993100000|2020-11-10 07:25:00|5339.8|5337.8|5349|5347|5350|5348|5336.5|5334.5|539
1604993400000|2020-11-10 07:30:00|5349.3|5347.3|5346.3|5344.3|5365|5363|5346|5344|723
1604993700000|2020-11-10 07:35:00|5345.5|5343.5|5335|5333|5345.5|5343.5|5333|5331|239
1604994000000|2020-11-10 07:40:00|5335.3|5333.3|5347|5345|5347.5|5345.5|5335.3|5333.3|264
1604994300000|2020-11-10 07:45:00|5346.8|5344.8|5323|5321|5347|5345|5323|5321|345
1604994600000|2020-11-10 07:50:00|5323.3|5321.3|5335|5333|5336|5334|5319|5317|434
1604994900000|2020-11-10 07:55:00|5334.8|5332.8|5322.8|5320.8|5336.8|5334.8|5322.5|5320.5|635
1604995200000|2020-11-10 08:00:00|5322.3|5321.3|5359|5358|5365.8|5364.8|5322.3|5321.3|4125
1604995500000|2020-11-10 08:05:00|5358.3|5357.3|5347.5|5346.5|5368.3|5367.3|5344|5343|2458
1604995800000|2020-11-10 08:10:00|5347|5346|5337|5336|5349|5348|5329.8|5328.8|1583
1604996100000|2020-11-10 08:15:00|5336.5|5335.5|5347.8|5346.8|5354.5|5353.5|5329|5328|1472
1604996400000|2020-11-10 08:20:00|5348|5347|5367.3|5366.3|5369|5368|5348|5347|1550
1604996700000|2020-11-10 08:25:00|5367|5366|5371.3|5370.3|5377|5376|5362.5|5361.5|1572
1604997000000|2020-11-10 08:30:00|5371.5|5370.5|5351|5350|5372.3|5371.3|5345.3|5344.3|1420
1604997300000|2020-11-10 08:35:00|5351.3|5350.3|5331.8|5330.8|5353|5352|5331.5|5330.5|1473
1604997600000|2020-11-10 08:40:00|5330.8|5329.8|5341.8|5340.8|5344.5|5343.5|5329.8|5328.8|960
1604997900000|2020-11-10 08:45:00|5342|5341|5351|5350|5352.3|5351.3|5339|5338|900
1604998200000|2020-11-10 08:50:00|5351.5|5350.5|5350.3|5349.3|5358.3|5357.3|5347|5346|951
1604998500000|2020-11-10 08:55:00|5350.5|5349.5|5359.5|5358.5|5363.8|5362.8|5350.3|5349.3|864
1604998800000|2020-11-10 09:00:00|5359.3|5358.3|5371.5|5370.5|5374.3|5373.3|5357.8|5356.8|846
1604999100000|2020-11-10 09:05:00|5371.8|5370.8|5376.5|5375.5|5378.5|5377.5|5363.5|5362.5|932
1604999400000|2020-11-10 09:10:00|5376.3|5375.3|5376.8|5375.8|5379.5|5378.5|5372|5371|909
1604999700000|2020-11-10 09:15:00|5377|5376|5389.5|5388.5|5393.5|5392.5|5376.8|5375.8|912
1605000000000|2020-11-10 09:20:00|5389.8|5388.8|5406|5405|5406.3|5405.3|5387.3|5386.3|2279
1605000300000|2020-11-10 09:25:00|5406.3|5405.3|5413|5412|5415.8|5414.8|5403.3|5402.3|1991
1605000600000|2020-11-10 09:30:00|5412.8|5411.8|5398.3|5397.3|5413.8|5412.8|5396.8|5395.8|1109
1605000900000|2020-11-10 09:35:00|5398.5|5397.5|5400|5399|5400.3|5399.3|5392.3|5391.3|926
1605001200000|2020-11-10 09:40:00|5399.8|5398.8|5398.5|5397.5|5404.5|5403.5|5391.8|5390.8|670
1605001500000|2020-11-10 09:45:00|5399|5398|5413.8|5412.8|5413.8|5412.8|5396.8|5395.8|691
1605001800000|2020-11-10 09:50:00|5413.3|5412.3|5408|5407|5414|5413|5398.5|5397.5|1168
1605002100000|2020-11-10 09:55:00|5407.8|5406.8|5403.8|5402.8|5413|5412|5402|5401|669
1605002400000|2020-11-10 10:00:00|5403.3|5402.3|5407|5406|5409.8|5408.8|5401.8|5400.8|993
1605002700000|2020-11-10 10:05:00|5407.3|5406.3|5393.3|5392.3|5407.5|5406.5|5391|5390|1159
1605003000000|2020-11-10 10:10:00|5393.5|5392.5|5390|5389|5403.8|5402.8|5387.8|5386.8|1149
1605003300000|2020-11-10 10:15:00|5389.8|5388.8|5383.5|5382.5|5391|5390|5383|5382|1723
1605003600000|2020-11-10 10:20:00|5383.3|5382.3|5385|5384|5391.3|5390.3|5379|5378|949
1605003900000|2020-11-10 10:25:00|5384.8|5383.8|5384.8|5383.8|5387.8|5386.8|5379|5378|782
1605004200000|2020-11-10 10:30:00|5385|5384|5394|5393|5394.5|5393.5|5378|5377|754
1605004500000|2020-11-10 10:35:00|5394.5|5393.5|5393.5|5392.5|5396.8|5395.8|5390.5|5389.5|484
1605004800000|2020-11-10 10:40:00|5393.3|5392.3|5388.5|5387.5|5396.3|5395.3|5386.8|5385.8|899
1605005100000|2020-11-10 10:45:00|5388.8|5387.8|5381.8|5380.8|5393.8|5392.8|5381.5|5380.5|792
1605005400000|2020-11-10 10:50:00|5382|5381|5380.5|5379.5|5384.3|5383.3|5374.8|5373.8|1391
1605005700000|2020-11-10 10:55:00|5380.8|5379.8|5379.5|5378.5|5387.8|5386.8|5377.5|5376.5|1453
1605006000000|2020-11-10 11:00:00|5379.3|5378.3|5390.3|5389.3|5390.3|5389.3|5373.5|5372.5|875
1605006300000|2020-11-10 11:05:00|5390|5389|5395.5|5394.5|5396.5|5395.5|5389.8|5388.8|669
1605006600000|2020-11-10 11:10:00|5395.8|5394.8|5399|5398|5399.3|5398.3|5393.3|5392.3|434
1605006900000|2020-11-10 11:15:00|5398.8|5397.8|5397|5396|5401.5|5400.5|5395.3|5394.3|610
1605007200000|2020-11-10 11:20:00|5396.8|5395.8|5397.8|5396.8|5398.8|5397.8|5394|5393|1248
1605007500000|2020-11-10 11:25:00|5397.5|5396.5|5400.8|5399.8|5402.8|5401.8|5397|5396|542
1605007800000|2020-11-10 11:30:00|5400.5|5399.5|5410|5409|5410.8|5409.8|5397.5|5396.5|943
1605008100000|2020-11-10 11:35:00|5410.3|5409.3|5407.3|5406.3|5411|5410|5407.3|5406.3|485
1605008400000|2020-11-10 11:40:00|5407.5|5406.5|5401.5|5400.5|5410.3|5409.3|5400.3|5399.3|344
1605008700000|2020-11-10 11:45:00|5401.3|5400.3|5387.5|5386.5|5402.3|5401.3|5386|5385|341
1605009000000|2020-11-10 11:50:00|5387.8|5386.8|5385.8|5384.8|5388.5|5387.5|5373.3|5372.3|968
1605009300000|2020-11-10 11:55:00|5386|5385|5397|5396|5397|5396|5384|5383|536
1605009600000|2020-11-10 12:00:00|5396.5|5395.5|5389|5388|5398|5397|5388|5387|671
1605009900000|2020-11-10 12:05:00|5389.3|5388.3|5386.5|5385.5|5395|5394|5384.5|5383.5|284
1605010200000|2020-11-10 12:10:00|5386.3|5385.3|5381.3|5380.3|5388.5|5387.5|5381|5380|332
1605010500000|2020-11-10 12:15:00|5381|5380|5383.5|5382.5|5386|5385|5380|5379|264
1605010800000|2020-11-10 12:20:00|5383.3|5382.3|5376.3|5375.3|5386.8|5385.8|5376|5375|456
1605011100000|2020-11-10 12:25:00|5376.5|5375.5|5385.5|5384.5|5386|5385|5375.8|5374.8|448
1605011400000|2020-11-10 12:30:00|5386|5385|5392.5|5391.5|5395.3|5394.3|5386|5385|796
1605011700000|2020-11-10 12:35:00|5392.8|5391.8|5394|5393|5395.5|5394.5|5387.8|5386.8|513
1605012000000|2020-11-10 12:40:00|5394.3|5393.3|5394|5393|5397|5396|5391.8|5390.8|233
1605012300000|2020-11-10 12:45:00|5394.3|5393.3|5393.5|5392.5|5396|5395|5391|5390|212
1605012600000|2020-11-10 12:50:00|5393.3|5392.3|5399|5398|5401|5400|5393.3|5392.3|281
1605012900000|2020-11-10 12:55:00|5399.3|5398.3|5389.3|5388.3|5399.5|5398.5|5387.5|5386.5|315
1605013200000|2020-11-10 13:00:00|5388.8|5387.8|5387.8|5386.8|5390.5|5389.5|5386|5385|324
1605013500000|2020-11-10 13:05:00|5387.5|5386.5|5382|5381|5387.5|5386.5|5380.3|5379.3|438
1605013800000|2020-11-10 13:10:00|5381.8|5380.8|5383.5|5382.5|5386.5|5385.5|5379.5|5378.5|399
1605014100000|2020-11-10 13:15:00|5383.8|5382.8|5386.3|5385.3|5387.8|5386.8|5380.8|5379.8|340
1605014400000|2020-11-10 13:20:00|5386|5385|5386.5|5385.5|5389.5|5388.5|5383.3|5382.3|436
1605014700000|2020-11-10 13:25:00|5386.3|5385.3|5388.8|5387.8|5391.8|5390.8|5384|5383|523
1605015000000|2020-11-10 13:30:00|5388.5|5387.5|5380|5379|5391.8|5390.8|5378.8|5377.8|486
1605015300000|2020-11-10 13:35:00|5379.5|5378.5|5379.5|5378.5|5383.8|5382.8|5377.5|5376.5|510
1605015600000|2020-11-10 13:40:00|5379.8|5378.8|5376|5375|5379.8|5378.8|5374.3|5373.3|387
1605015900000|2020-11-10 13:45:00|5376.3|5375.3|5380.8|5379.8|5383.3|5382.3|5374.8|5373.8|356
1605016200000|2020-11-10 13:50:00|5381|5380|5390.3|5389.3|5392.3|5391.3|5381|5380|424
1605016500000|2020-11-10 13:55:00|5390.5|5389.5|5397.5|5396.5|5398.3|5397.3|5389.3|5388.3|398
1605016800000|2020-11-10 14:00:00|5396.5|5395.5|5395.3|5394.3|5398.8|5397.8|5391|5390|542
1605017100000|2020-11-10 14:05:00|5395.5|5394.5|5401.3|5400.3|5409.5|5408.5|5394|5393|944
1605017400000|2020-11-10 14:10:00|5401|5400|5401.5|5400.5|5406|5405|5398.8|5397.8|671
1605017700000|2020-11-10 14:15:00|5401.8|5400.8|5391.3|5390.3|5403|5402|5390.5|5389.5|400
1605018000000|2020-11-10 14:20:00|5391.5|5390.5|5393.5|5392.5|5395|5394|5390.5|5389.5|353
1605018300000|2020-11-10 14:25:00|5393.3|5392.3|5409|5408|5409.8|5408.8|5392|5391|930
1605018600000|2020-11-10 14:30:00|5409.3|5408.3|5407.8|5406.8|5415.3|5414.3|5401.3|5400.3|1250
1605018900000|2020-11-10 14:35:00|5407.5|5406.5|5414.3|5413.3|5418|5417|5401.3|5400.3|1310
1605019200000|2020-11-10 14:40:00|5414.5|5413.5|5413.8|5412.8|5420.8|5419.8|5406.3|5405.3|1103
1605019500000|2020-11-10 14:45:00|5413.5|5412.5|5419.5|5418.5|5423.5|5422.5|5409.3|5408.3|1242
1605019800000|2020-11-10 14:50:00|5419.3|5418.3|5423.3|5422.3|5426|5425|5415.8|5414.8|1405
1605020100000|2020-11-10 14:55:00|5423|5422|5434.5|5433.5|5435.5|5434.5|5422|5421|1132
1605020400000|2020-11-10 15:00:00|5435|5434|5439.3|5438.3|5440.5|5439.5|5427.3|5426.3|1640
1605020700000|2020-11-10 15:05:00|5439|5438|5427.5|5426.5|5440|5439|5418.5|5417.5|1734
1605021000000|2020-11-10 15:10:00|5427.4|5426.4|5433.9|5432.9|5441.2|5440.2|5427.4|5426.4|858
1605021300000|2020-11-10 15:15:00|5433.7|5432.7|5435.7|5434.7|5438.4|5437.4|5429.4|5428.4|749
1605021600000|2020-11-10 15:20:00|5435.4|5434.4|5422.9|5421.9|5435.9|5434.9|5422.4|5421.4|800
1605021900000|2020-11-10 15:25:00|5423.2|5422.2|5417.7|5416.7|5426.2|5425.2|5416.9|5415.9|1065
1605022200000|2020-11-10 15:30:00|5417.4|5416.4|5424.7|5423.7|5427.2|5426.2|5413.2|5412.2|981
1605022500000|2020-11-10 15:35:00|5424.9|5423.9|5412.9|5411.9|5428.2|5427.2|5409.7|5408.7|1239
1605022800000|2020-11-10 15:40:00|5412.7|5411.7|5414.4|5413.4|5415.4|5414.4|5407.4|5406.4|1369
1605023100000|2020-11-10 15:45:00|5414.7|5413.7|5419.9|5418.9|5422.7|5421.7|5413.7|5412.7|1194
1605023400000|2020-11-10 15:50:00|5419.4|5418.4|5416.7|5415.7|5425.9|5424.9|5413.2|5412.2|1394
1605023700000|2020-11-10 15:55:00|5416.9|5415.9|5413.7|5412.7|5420.9|5419.9|5413.2|5412.2|846
1605024000000|2020-11-10 16:00:00|5413.4|5412.4|5425.2|5424.2|5425.7|5424.7|5412.2|5411.2|1251
1605024300000|2020-11-10 16:05:00|5424.9|5423.9|5425.2|5424.2|5428.4|5427.4|5422.4|5421.4|1172
1605024600000|2020-11-10 16:10:00|5424.9|5423.9|5430.7|5429.7|5431.4|5430.4|5424.4|5423.4|918
1605024900000|2020-11-10 16:15:00|5431.2|5430.2|5425.9|5424.9|5431.9|5430.9|5424.4|5423.4|1207
1605025200000|2020-11-10 16:20:00|5426.2|5425.2|5431.2|5430.2|5431.7|5430.7|5425.2|5424.2|1254
1605025500000|2020-11-10 16:25:00|5431.4|5430.4|5439.2|5438.2|5439.9|5438.9|5430.9|5429.9|2287
1605025800000|2020-11-10 16:30:00|5439.9|5437.9|5419.9|5417.9|5440.4|5438.4|5417.7|5415.7|4682
1605026100000|2020-11-10 16:35:00|5419.4|5417.4|5416.2|5414.2|5420.7|5418.7|5415.2|5413.2|2365
1605026400000|2020-11-10 16:40:00|5415.7|5413.7|5423.2|5421.2|5427.2|5425.2|5415.7|5413.7|793
1605026700000|2020-11-10 16:45:00|5423.4|5421.4|5420.9|5418.9|5424.7|5422.7|5419.2|5417.2|390
1605027000000|2020-11-10 16:50:00|5420.7|5418.7|5417.4|5415.4|5422.9|5420.9|5414.9|5412.9|1745
1605027300000|2020-11-10 16:55:00|5417.2|5415.2|5423.7|5421.7|5426.9|5424.9|5416.9|5414.9|213
1605027600000|2020-11-10 17:00:00|5423.9|5421.9|5430.9|5428.9|5432.2|5430.2|5422.4|5420.4|343
1605027900000|2020-11-10 17:05:00|5431.2|5429.2|5432.7|5430.7|5434.9|5432.9|5427.4|5425.4|159
1605028200000|2020-11-10 17:10:00|5432.9|5430.9|5432.4|5430.4|5434.7|5432.7|5430.7|5428.7|322
1605028500000|2020-11-10 17:15:00|5432.7|5430.7|5435.9|5433.9|5437.4|5435.4|5431.4|5429.4|243
1605028800000|2020-11-10 17:20:00|5436.9|5434.9|5437.9|5435.9|5439.2|5437.2|5434.2|5432.2|241
1605029100000|2020-11-10 17:25:00|5438.2|5436.2|5432.4|5430.4|5438.2|5436.2|5428.4|5426.4|381
1605029400000|2020-11-10 17:30:00|5432.2|5430.2|5432.9|5430.9|5436.4|5434.4|5430.7|5428.7|173
1605029700000|2020-11-10 17:35:00|5432.7|5430.7|5429.4|5427.4|5433.4|5431.4|5428.4|5426.4|93
1605030000000|2020-11-10 17:40:00|5429.7|5427.7|5430.9|5428.9|5434.2|5432.2|5428.4|5426.4|106
1605030300000|2020-11-10 17:45:00|5431.2|5429.2|5437.4|5435.4|5439.9|5437.9|5430.4|5428.4|83
1605030600000|2020-11-10 17:50:00|5437.2|5435.2|5432.2|5430.2|5437.4|5435.4|5431.4|5429.4|59
1605030900000|2020-11-10 17:55:00|5432.4|5430.4|5430.4|5428.4|5433.4|5431.4|5429.4|5427.4|98
1605031200000|2020-11-10 18:00:00|5430.9|5428.9|5431.4|5429.4|5434.2|5432.2|5430.4|5428.4|75
1605031500000|2020-11-10 18:05:00|5431.2|5429.2|5430.4|5428.4|5432.9|5430.9|5428.4|5426.4|86
1605031800000|2020-11-10 18:10:00|5430.7|5428.7|5424.9|5422.9|5431.4|5429.4|5424.4|5422.4|59
1605032100000|2020-11-10 18:15:00|5424.7|5422.7|5422.9|5420.9|5425.9|5423.9|5422.2|5420.2|74
1605032400000|2020-11-10 18:20:00|5422.7|5420.7|5414.7|5412.7|5423.2|5421.2|5414.2|5412.2|245
1605032700000|2020-11-10 18:25:00|5414.9|5412.9|5417.2|5415.2|5418.4|5416.4|5414.2|5412.2|78
1605033000000|2020-11-10 18:30:00|5416.9|5414.9|5413.7|5411.7|5417.2|5415.2|5412.7|5410.7|131
1605033300000|2020-11-10 18:35:00|5413.9|5411.9|5421.9|5419.9|5422.4|5420.4|5413.4|5411.4|117
1605033600000|2020-11-10 18:40:00|5421.7|5419.7|5423.9|5421.9|5424.9|5422.9|5420.4|5418.4|47
1605033900000|2020-11-10 18:45:00|5424.2|5422.2|5423.4|5421.4|5425.4|5423.4|5421.4|5419.4|47
1605034200000|2020-11-10 18:50:00|5423.7|5421.7|5430.9|5428.9|5431.7|5429.7|5423.7|5421.7|41
1605034500000|2020-11-10 18:55:00|5430.7|5428.7|5431.9|5429.9|5433.9|5431.9|5429.9|5427.9|67
1605034800000|2020-11-10 19:00:00|5432.2|5430.2|5428.4|5426.4|5433.9|5431.9|5426.7|5424.7|94
1605035100000|2020-11-10 19:05:00|5428.7|5426.7|5431.7|5429.7|5432.4|5430.4|5428.7|5426.7|39
1605035400000|2020-11-10 19:10:00|5431.4|5429.4|5427.4|5425.4|5432.4|5430.4|5421.9|5419.9|222
1605035700000|2020-11-10 19:15:00|5427.7|5425.7|5427.4|5425.4|5427.9|5425.9|5421.4|5419.4|79
1605036000000|2020-11-10 19:20:00|5427.7|5425.7|5428.4|5426.4|5429.4|5427.4|5421.9|5419.9|147
1605036300000|2020-11-10 19:25:00|5428.2|5426.2|5422.9|5420.9|5432.4|5430.4|5420.2|5418.2|112
1605036600000|2020-11-10 19:30:00|5422.7|5420.7|5428.9|5426.9|5432.2|5430.2|5422.4|5420.4|68
1605036900000|2020-11-10 19:35:00|5428.7|5426.7|5428.4|5426.4|5432.4|5430.4|5423.4|5421.4|74
1605037200000|2020-11-10 19:40:00|5428.7|5426.7|5425.4|5423.4|5433.4|5431.4|5420.9|5418.9|120
1605037500000|2020-11-10 19:45:00|5425.7|5423.7|5422.9|5420.9|5427.4|5425.4|5420.7|5418.7|91
1605037800000|2020-11-10 19:50:00|5423.2|5421.2|5426.9|5424.9|5428.9|5426.9|5421.9|5419.9|41
1605038100000|2020-11-10 19:55:00|5426.7|5424.7|5430.9|5428.9|5432.4|5430.4|5426.2|5424.2|69
1605038400000|2020-11-10 20:00:00|5429.9|5427.9|5428.2|5426.2|5433.2|5431.2|5428.2|5426.2|46
1605038700000|2020-11-10 20:05:00|5428.4|5426.4|5426.9|5424.9|5430.2|5428.2|5425.4|5423.4|69
1605039000000|2020-11-10 20:10:00|5426.7|5424.7|5421.9|5419.9|5430.2|5428.2|5421.4|5419.4|114
1605039300000|2020-11-10 20:15:00|5422.2|5420.2|5433.7|5431.7|5433.9|5431.9|5421.9|5419.9|40
1605039600000|2020-11-10 20:20:00|5433.9|5431.9|5435.9|5433.9|5438.4|5436.4|5433.7|5431.7|52
1605039900000|2020-11-10 20:25:00|5435.2|5433.2|5436.4|5434.4|5438.2|5436.2|5432.2|5430.2|65
1605040200000|2020-11-10 20:30:00|5436.7|5434.7|5432.7|5430.7|5437.9|5435.9|5430.9|5428.9|106
1605040500000|2020-11-10 20:35:00|5432.9|5430.9|5425.7|5423.7|5434.7|5432.7|5424.9|5422.9|91
1605040800000|2020-11-10 20:40:00|5425.9|5423.9|5433.9|5431.9|5436.2|5434.2|5425.9|5423.9|112
1605041100000|2020-11-10 20:45:00|5434.7|5432.7|5431.9|5429.9|5435.9|5433.9|5428.9|5426.9|97
1605041400000|2020-11-10 20:50:00|5432.7|5430.7|5430.2|5428.2|5434.4|5432.4|5424.9|5422.9|149
1605041700000|2020-11-10 20:55:00|5430.4|5428.4|5424.2|5422.2|5430.7|5428.7|5418.2|5416.2|277
1605042000000|2020-11-10 21:00:00|5424.3|5420.3|5427.3|5423.3|5432.4|5428.4|5424.2|5420.2|0
1605042300000|2020-11-10 21:05:00|5427.4|5423.4|5431.9|5427.9|5433|5429|5427.4|5423.4|0
1605042600000|2020-11-10 21:10:00|5431.8|5427.8|5430.4|5426.4|5432.6|5428.6|5427.2|5423.2|0
1605042900000|2020-11-10 21:15:00|5430.3|5426.3|5429.2|5425.2|5430.4|5426.4|5428.9|5424.9|0
1605043200000|2020-11-10 21:20:00|5429.3|5425.3|5429.1|5425.1|5429.4|5425.4|5428.6|5424.6|0
1605043500000|2020-11-10 21:25:00|5429|5425|5428.9|5424.9|5429|5425|5427.8|5423.8|0
1605043800000|2020-11-10 21:30:00|5428.4|5424.4|5429.5|5425.5|5430.1|5426.1|5426.8|5422.8|0
1605044100000|2020-11-10 21:35:00|5429.6|5425.6|5431.6|5427.6|5431.6|5427.6|5428.9|5424.9|0
1605044400000|2020-11-10 21:40:00|5431.5|5427.5|5431.3|5427.3|5432|5428|5430.7|5426.7|0
1605044700000|2020-11-10 21:45:00|5431.4|5427.4|5429.3|5425.3|5431.6|5427.6|5429.3|5425.3|0
1605045000000|2020-11-10 21:50:00|5429.6|5425.6|5428.4|5424.4|5429.9|5425.9|5427.5|5423.5|0
1605045300000|2020-11-10 21:55:00|5428.1|5424.1|5428.9|5424.9|5430.4|5426.4|5426.3|5422.3|0
1605045600000|2020-11-10 22:00:00|5428.4|5424.4|5428.4|5424.4|5428.6|5424.6|5428.2|5424.2|0
1605045900000|2020-11-10 22:05:00|5428.3|5424.3|5428.5|5424.5|5428.6|5424.6|5428.3|5424.3|0
1605046200000|2020-11-10 22:10:00|5428.3|5424.3|5428.3|5424.3|5428.5|5424.5|5428.1|5424.1|0
1605046500000|2020-11-10 22:15:00|5428.5|5424.5|5428.4|5424.4|5428.5|5424.5|5428.4|5424.4|0
1605046800000|2020-11-10 22:20:00|5428.6|5424.6|5428.7|5424.7|5428.7|5424.7|5428.4|5424.4|0
1605047100000|2020-11-10 22:25:00|5428.8|5424.8|5428.5|5424.5|5429.2|5425.2|5428|5424|0
1605047400000|2020-11-10 22:30:00|5428.4|5424.4|5428.1|5424.1|5428.5|5424.5|5428.1|5424.1|0
1605047700000|2020-11-10 22:35:00|5427.9|5423.9|5427.9|5423.9|5428.1|5424.1|5427.5|5423.5|0
1605048000000|2020-11-10 22:40:00|5427.3|5423.3|5427.6|5423.6|5428.3|5424.3|5427.3|5423.3|0
1605048300000|2020-11-10 22:45:00|5427.7|5423.7|5427.3|5423.3|5427.7|5423.7|5427.2|5423.2|0
1605048600000|2020-11-10 22:50:00|5426.9|5422.9|5427.2|5423.2|5427.3|5423.3|5426.9|5422.9|0
1605048900000|2020-11-10 22:55:00|5427.1|5423.1|5427.8|5423.8|5428.9|5424.9|5427.1|5423.1|0
1605049200000|2020-11-10 23:00:00|5428|5424|5434.7|5430.7|5436|5432|5428|5424|0
1605049500000|2020-11-10 23:05:00|5434.6|5430.6|5437|5433|5438|5434|5433.2|5429.2|0
1605049800000|2020-11-10 23:10:00|5436.8|5432.8|5434.6|5430.6|5437.6|5433.6|5433.7|5429.7|0
1605050100000|2020-11-10 23:15:00|5434.3|5430.3|5433.5|5429.5|5435.7|5431.7|5433|5429|0
1605050400000|2020-11-10 23:20:00|5433.6|5429.6|5428.6|5424.6|5434.3|5430.3|5426.7|5422.7|0
1605050700000|2020-11-10 23:25:00|5428.5|5424.5|5431.3|5427.3|5432.7|5428.7|5428.5|5424.5|0
1605051000000|2020-11-10 23:30:00|5431|5427|5424.3|5420.3|5431.9|5427.9|5423.7|5419.7|0
1605051300000|2020-11-10 23:35:00|5424.4|5420.4|5427.3|5423.3|5428.6|5424.6|5424.4|5420.4|0
1605051600000|2020-11-10 23:40:00|5427.4|5423.4|5429.3|5425.3|5430.3|5426.3|5426.2|5422.2|0
1605051900000|2020-11-10 23:45:00|5429.4|5425.4|5429.2|5425.2|5432|5428|5428.3|5424.3|0
1605052200000|2020-11-10 23:50:00|5429.3|5425.3|5423.7|5419.7|5429.7|5425.7|5422.6|5418.6|0
1605052500000|2020-11-10 23:55:00|5423.6|5419.6|5417.5|5413.5|5424.7|5420.7|5413.7|5409.7|0
1605052800000|2020-11-11 00:00:00|5417.4|5413.4|5411.4|5407.4|5421.9|5417.9|5409.9|5405.9|0
1605053100000|2020-11-11 00:05:00|5411.2|5407.2|5410.5|5406.5|5416.2|5412.2|5408.6|5404.6|0
1605053400000|2020-11-11 00:10:00|5410.6|5406.6|5413|5409|5415.3|5411.3|5410.5|5406.5|0
1605053700000|2020-11-11 00:15:00|5413.1|5409.1|5416.1|5413.1|5418.6|5415.6|5410.9|5407.4|0
1605054000000|2020-11-11 00:20:00|5415.7|5412.7|5413.7|5410.7|5418.2|5415.2|5413.7|5410.7|0
1605054300000|2020-11-11 00:25:00|5413.6|5410.6|5411.2|5408.2|5415.3|5412.3|5408.2|5405.2|0
1605054600000|2020-11-11 00:30:00|5411.3|5408.3|5408.6|5405.6|5411.4|5408.4|5406.9|5403.9|0
1605054900000|2020-11-11 00:35:00|5408.5|5405.5|5407.4|5404.4|5410.3|5407.3|5407.2|5404.2|0
1605055200000|2020-11-11 00:40:00|5407.5|5404.5|5408.8|5405.8|5409.1|5406.1|5407.3|5404.3|0
1605055500000|2020-11-11 00:45:00|5408.7|5405.7|5405.3|5402.3|5410.4|5407.4|5405.3|5402.3|0
1605055800000|2020-11-11 00:50:00|5404.5|5401.5|5403|5400|5406.1|5403.1|5401.5|5398.5|0
1605056100000|2020-11-11 00:55:00|5403.1|5400.1|5401.8|5398.8|5404.5|5401.5|5401.7|5398.7|0
1605056400000|2020-11-11 01:00:00|5401.7|5398.7|5399.5|5396.5|5402.3|5399.3|5397.9|5394.9|0
1605056700000|2020-11-11 01:05:00|5399.7|5396.7|5401.5|5398.5|5402.9|5399.9|5395.4|5392.4|0
1605057000000|2020-11-11 01:10:00|5402.1|5399.1|5405.9|5402.9|5407.4|5404.4|5402.1|5399.1|0
1605057300000|2020-11-11 01:15:00|5405.8|5402.8|5398|5395|5405.8|5402.8|5395.1|5392.1|0
1605057600000|2020-11-11 01:20:00|5398.1|5395.1|5398.5|5395.5|5398.7|5395.7|5395.1|5392.1|0
1605057900000|2020-11-11 01:25:00|5397.9|5394.9|5400.3|5397.3|5400.9|5397.9|5397|5394|0
1605058200000|2020-11-11 01:30:00|5400.6|5397.6|5403.3|5400.3|5404.7|5401.7|5400.3|5397.3|0
1605058500000|2020-11-11 01:35:00|5403.6|5400.6|5405.1|5402.1|5406.6|5403.6|5403.2|5400.2|0
1605058800000|2020-11-11 01:40:00|5404.6|5401.6|5403.6|5400.6|5406.5|5403.5|5403.6|5400.6|0
1605059100000|2020-11-11 01:45:00|5403.1|5400.1|5402.4|5399.4|5403.8|5400.8|5400.8|5397.8|0
1605059400000|2020-11-11 01:50:00|5403|5400|5401.2|5398.2|5403.9|5400.9|5399.7|5396.7|0
1605059700000|2020-11-11 01:55:00|5402.6|5399.6|5409.3|5406.3|5409.3|5406.3|5401.2|5398.2|0
1605060000000|2020-11-11 02:00:00|5409.4|5406.4|5409.5|5406.5|5409.5|5406.5|5407.8|5404.8|0
1605060300000|2020-11-11 02:05:00|5409.4|5406.4|5408.4|5405.4|5410|5407|5407.9|5404.9|0
1605060600000|2020-11-11 02:10:00|5408.9|5405.9|5410|5407|5410|5407|5408.3|5405.3|0
1605060900000|2020-11-11 02:15:00|5409.9|5406.9|5414.6|5411.6|5416.1|5413.1|5409.9|5406.9|0
1605061200000|2020-11-11 02:20:00|5414.3|5411.3|5414.8|5411.8|5415.3|5412.3|5411.7|5408.7|0
1605061500000|2020-11-11 02:25:00|5414.9|5411.9|5412.5|5409.5|5416.3|5413.3|5411.8|5408.8|0
1605061800000|2020-11-11 02:30:00|5412.8|5409.8|5413.2|5410.2|5416.3|5413.3|5411.7|5408.7|0
1605062100000|2020-11-11 02:35:00|5413.1|5410.1|5415.4|5412.4|5416.3|5413.3|5411.6|5408.6|0
1605062400000|2020-11-11 02:40:00|5416.2|5413.2|5424.1|5421.1|5425.6|5422.6|5416.2|5413.2|0
1605062700000|2020-11-11 02:45:00|5424|5421|5419.4|5416.4|5424.1|5421.1|5418.1|5415.1|0
1605063000000|2020-11-11 02:50:00|5419.5|5416.5|5416.6|5413.6|5420.2|5417.2|5415.4|5412.4|0
1605063300000|2020-11-11 02:55:00|5416.5|5413.5|5417.9|5414.9|5418|5415|5415|5412|0
1605063600000|2020-11-11 03:00:00|5418|5415|5420.8|5417.8|5422.4|5419.4|5417.9|5414.9|0
1605063900000|2020-11-11 03:05:00|5420.7|5417.7|5421|5418|5421|5418|5417.8|5414.8|0
1605064200000|2020-11-11 03:10:00|5421.5|5418.5|5422.4|5419.4|5422.5|5419.5|5420.8|5417.8|0
1605064500000|2020-11-11 03:15:00|5422.3|5419.3|5425.2|5422.2|5425.2|5422.2|5419.3|5416.3|0
1605064800000|2020-11-11 03:20:00|5424.9|5421.9|5425.1|5422.1|5426.7|5423.7|5423.6|5420.6|0
1605065100000|2020-11-11 03:25:00|5425|5422|5422.2|5419.2|5426.7|5423.7|5422.2|5419.2|0
1605065400000|2020-11-11 03:30:00|5422.5|5419.5|5414.3|5411.3|5425.1|5422.1|5414.2|5411.2|0
1605065700000|2020-11-11 03:35:00|5414.4|5411.4|5415.8|5412.8|5416.7|5413.7|5412.8|5409.8|0
1605066000000|2020-11-11 03:40:00|5415.9|5412.9|5412.8|5409.8|5417.6|5414.6|5412.7|5409.7|0
1605066300000|2020-11-11 03:45:00|5412.7|5409.7|5412.6|5409.6|5415|5412|5411.2|5408.2|0
1605066600000|2020-11-11 03:50:00|5412.7|5409.7|5416|5413|5417.5|5414.5|5411.1|5408.1|0
1605066900000|2020-11-11 03:55:00|5415.9|5412.9|5416.8|5413.8|5417.7|5414.7|5415.2|5412.2|0
1605067200000|2020-11-11 04:00:00|5417|5414|5416.1|5413.1|5419.1|5416.1|5415.3|5412.3|0
1605067500000|2020-11-11 04:05:00|5416|5413|5416|5413|5417.6|5414.6|5414.4|5411.4|0
1605067800000|2020-11-11 04:10:00|5415.9|5412.9|5417.6|5414.6|5417.6|5414.6|5412.8|5409.8|0
1605068100000|2020-11-11 04:15:00|5417.3|5414.3|5416.8|5413.8|5417.7|5414.7|5415.3|5412.3|0
1605068400000|2020-11-11 04:20:00|5416.5|5413.5|5416.3|5413.3|5417.8|5414.8|5416.1|5413.1|0
1605068700000|2020-11-11 04:25:00|5416.2|5413.2|5414.8|5411.8|5419.5|5416.5|5414.8|5411.8|0
1605069000000|2020-11-11 04:30:00|5415|5412|5411.7|5408.7|5415.5|5412.5|5410.9|5407.9|0
1605069300000|2020-11-11 04:35:00|5411.8|5408.8|5415.5|5412.5|5416.3|5413.3|5411.7|5408.7|0
1605069600000|2020-11-11 04:40:00|5415.8|5412.8|5420.8|5417.8|5420.8|5417.8|5413.2|5410.2|0
1605069900000|2020-11-11 04:45:00|5421|5418|5422.4|5419.4|5422.5|5419.5|5419.4|5416.4|0
1605070200000|2020-11-11 04:50:00|5422.2|5419.2|5420.8|5417.8|5422.5|5419.5|5419.3|5416.3|0
1605070500000|2020-11-11 04:55:00|5420.9|5417.9|5421|5418|5421.7|5418.7|5419.3|5416.3|0
1605070800000|2020-11-11 05:00:00|5421.1|5418.1|5422.5|5419.5|5425.4|5422.4|5420.9|5417.9|0
1605071100000|2020-11-11 05:05:00|5422.2|5419.2|5421|5418|5422.2|5419.2|5419.5|5416.5|0
1605071400000|2020-11-11 05:10:00|5421.1|5418.1|5424.1|5421.1|5424.1|5421.1|5413.5|5410.5|0
1605071700000|2020-11-11 05:15:00|5423.9|5420.9|5424|5421|5424.8|5421.8|5422.4|5419.4|0
1605072000000|2020-11-11 05:20:00|5424.1|5421.1|5422.7|5419.7|5425.7|5422.7|5421.1|5418.1|0
1605072300000|2020-11-11 05:25:00|5422.6|5419.6|5421.7|5418.7|5422.7|5419.7|5421|5418|0
1605072600000|2020-11-11 05:30:00|5422|5419|5420.6|5417.6|5424|5421|5416.2|5413.2|0
1605072900000|2020-11-11 05:35:00|5420.7|5417.7|5417.5|5414.5|5420.8|5417.8|5414.6|5411.6|0
1605073200000|2020-11-11 05:40:00|5417.4|5414.4|5420|5417|5421.5|5418.5|5416|5413|0
1605073500000|2020-11-11 05:45:00|5419.9|5416.9|5422.9|5419.9|5424.4|5421.4|5419.9|5416.9|0
1605073800000|2020-11-11 05:50:00|5422.8|5419.8|5418.1|5415.1|5424.4|5421.4|5416.6|5413.6|0
1605074100000|2020-11-11 05:55:00|5418.2|5415.2|5423.1|5420.1|5425.2|5422.2|5416.6|5413.6|0
1605074400000|2020-11-11 06:00:00|5423|5420|5423.5|5420.5|5425|5422|5421.5|5418.5|0
1605074700000|2020-11-11 06:05:00|5423.4|5420.4|5423.3|5420.3|5424.9|5421.9|5421.9|5418.9|0
1605075000000|2020-11-11 06:10:00|5422.8|5419.8|5425.7|5422.7|5425.7|5422.7|5420.4|5417.4|0
1605075300000|2020-11-11 06:15:00|5425.9|5422.9|5423.6|5420.6|5426.5|5423.5|5423.6|5420.6|0
1605075600000|2020-11-11 06:20:00|5423.1|5420.1|5423.6|5420.6|5425.1|5422.1|5422.2|5419.2|0
1605075900000|2020-11-11 06:25:00|5423.7|5420.7|5426.9|5423.9|5428.4|5425.4|5423.7|5420.7|0
1605076200000|2020-11-11 06:30:00|5426.8|5423.8|5431.2|5428.2|5431.3|5428.3|5426.7|5423.7|0
1605076500000|2020-11-11 06:35:00|5430.9|5427.9|5439.2|5436.2|5439.3|5436.3|5429.9|5426.9|0
1605076800000|2020-11-11 06:40:00|5439.3|5436.3|5440.5|5437.5|5441.8|5438.8|5437.8|5434.8|0
1605077100000|2020-11-11 06:45:00|5440.4|5437.4|5443|5440|5443.2|5440.2|5440.4|5437.4|0
1605077400000|2020-11-11 06:50:00|5442.9|5439.9|5438.4|5435.4|5443|5440|5438.4|5435.4|0
1605077700000|2020-11-11 06:55:00|5438.5|5435.5|5432.3|5429.3|5438.5|5435.5|5430.9|5427.9|0
1605078000000|2020-11-11 07:00:00|5432.7|5429.7|5444.4|5442.4|5445.4|5443.4|5421.2|5419.2|985
1605078300000|2020-11-11 07:05:00|5444.9|5442.9|5460.7|5458.7|5461.7|5459.7|5443.2|5441.2|643
1605078600000|2020-11-11 07:10:00|5460.9|5458.9|5463.4|5461.4|5465.2|5463.2|5459.9|5457.9|349
1605078900000|2020-11-11 07:15:00|5463.7|5461.7|5461.4|5459.4|5467.4|5465.4|5461.4|5459.4|264
1605079200000|2020-11-11 07:20:00|5461.7|5459.7|5458.4|5456.4|5468.2|5466.2|5458.2|5456.2|234
1605079500000|2020-11-11 07:25:00|5458.2|5456.2|5455.2|5453.2|5459.9|5457.9|5454.2|5452.2|114
1605079800000|2020-11-11 07:30:00|5455.4|5453.4|5455.7|5453.7|5458.4|5456.4|5451.9|5449.9|156
1605080100000|2020-11-11 07:35:00|5455.9|5453.9|5452.2|5450.2|5460.2|5458.2|5451.9|5449.9|148
1605080400000|2020-11-11 07:40:00|5452.9|5450.9|5448.4|5446.4|5454.2|5452.2|5447.2|5445.2|125
1605080700000|2020-11-11 07:45:00|5448.2|5446.2|5443.2|5441.2|5448.9|5446.9|5441.9|5439.9|157
1605081000000|2020-11-11 07:50:00|5442.9|5440.9|5445.2|5443.2|5446.9|5444.9|5441.7|5439.7|190
1605081300000|2020-11-11 07:55:00|5445.4|5443.4|5430.9|5428.9|5446.4|5444.4|5430.9|5428.9|389
1605081600000|2020-11-11 08:00:00|5430.4|5429.4|5452.7|5451.7|5456.2|5455.2|5427.7|5426.7|1918
1605081900000|2020-11-11 08:05:00|5452.9|5451.9|5462.2|5461.2|5465.4|5464.4|5443.9|5442.9|1214
1605082200000|2020-11-11 08:10:00|5461.9|5460.9|5438.9|5437.9|5462.7|5461.7|5438.9|5437.9|1069
1605082500000|2020-11-11 08:15:00|5438.7|5437.7|5423.2|5422.2|5443.4|5442.4|5422.7|5421.7|1284
1605082800000|2020-11-11 08:20:00|5423.4|5422.4|5426.2|5425.2|5439.9|5438.9|5418.4|5417.4|902
1605083100000|2020-11-11 08:25:00|5426.4|5425.4|5434.4|5433.4|5442.7|5441.7|5426.2|5425.2|693
1605083400000|2020-11-11 08:30:00|5434.7|5433.7|5415.2|5414.2|5434.7|5433.7|5414.2|5413.2|1236
1605083700000|2020-11-11 08:35:00|5414.9|5413.9|5416.9|5415.9|5418.9|5417.9|5407.9|5406.9|1012
1605084000000|2020-11-11 08:40:00|5416.5|5415.5|5433|5432|5436.5|5435.5|5416.5|5415.5|634
1605084300000|2020-11-11 08:45:00|5433.3|5432.3|5432.5|5431.5|5438.8|5437.8|5426|5425|830
1605084600000|2020-11-11 08:50:00|5434|5433|5419|5418|5435.8|5434.8|5418.8|5417.8|615
1605084900000|2020-11-11 08:55:00|5419.3|5418.3|5437|5436|5438|5437|5418.8|5417.8|723
1605085200000|2020-11-11 09:00:00|5438|5437|5441.8|5440.8|5447.5|5446.5|5438|5437|661
1605085500000|2020-11-11 09:05:00|5442|5441|5430.5|5429.5|5443.5|5442.5|5428.3|5427.3|447
1605085800000|2020-11-11 09:10:00|5430.8|5429.8|5431.8|5430.8|5437.3|5436.3|5429.5|5428.5|509
1605086100000|2020-11-11 09:15:00|5432.5|5431.5|5430.5|5429.5|5437.5|5436.5|5429.5|5428.5|344
1605086400000|2020-11-11 09:20:00|5430.3|5429.3|5444|5443|5444.3|5443.3|5429|5428|635
1605086700000|2020-11-11 09:25:00|5443.5|5442.5|5436|5435|5447.8|5446.8|5433.5|5432.5|1179
1605087000000|2020-11-11 09:30:00|5436.3|5435.3|5426.5|5425.5|5439.3|5438.3|5424.5|5423.5|643
1605087300000|2020-11-11 09:35:00|5426.8|5425.8|5434.3|5433.3|5435.8|5434.8|5426.5|5425.5|381
1605087600000|2020-11-11 09:40:00|5434.5|5433.5|5438|5437|5439.8|5438.8|5433|5432|333
1605087900000|2020-11-11 09:45:00|5438.3|5437.3|5438.3|5437.3|5444|5443|5436.5|5435.5|248
1605088200000|2020-11-11 09:50:00|5438|5437|5438.5|5437.5|5443.3|5442.3|5433.8|5432.8|332
1605088500000|2020-11-11 09:55:00|5439|5438|5437|5436|5444.8|5443.8|5435.5|5434.5|210
1605088800000|2020-11-11 10:00:00|5436.8|5435.8|5440.3|5439.3|5444.3|5443.3|5436.8|5435.8|365
1605089100000|2020-11-11 10:05:00|5440|5439|5438.5|5437.5|5442.5|5441.5|5435.5|5434.5|278
1605089400000|2020-11-11 10:10:00|5438.3|5437.3|5436|5435|5440.3|5439.3|5431|5430|766
1605089700000|2020-11-11 10:15:00|5436.3|5435.3|5439|5438|5443.3|5442.3|5436|5435|261
1605090000000|2020-11-11 10:20:00|5438.8|5437.8|5444|5443|5444.3|5443.3|5436|5435|651
1605090300000|2020-11-11 10:25:00|5443.8|5442.8|5452.5|5451.5|5454|5453|5441.5|5440.5|617
1605090600000|2020-11-11 10:30:00|5452.8|5451.8|5451.5|5450.5|5454|5453|5449|5448|431
1605090900000|2020-11-11 10:35:00|5451.8|5450.8|5449.3|5448.3|5452.3|5451.3|5446.5|5445.5|366
1605091200000|2020-11-11 10:40:00|5449|5448|5447.5|5446.5|5451|5450|5445.8|5444.8|326
1605091500000|2020-11-11 10:45:00|5447.8|5446.8|5445|5444|5449.3|5448.3|5443.3|5442.3|281
1605091800000|2020-11-11 10:50:00|5444.8|5443.8|5448|5447|5450|5449|5444.5|5443.5|253
1605092100000|2020-11-11 10:55:00|5448.3|5447.3|5447|5446|5450.8|5449.8|5446.3|5445.3|211
1605092400000|2020-11-11 11:00:00|5447.3|5446.3|5448.3|5447.3|5454.8|5453.8|5444.5|5443.5|556
1605092700000|2020-11-11 11:05:00|5448.5|5447.5|5442|5441|5448.5|5447.5|5441.8|5440.8|1058
1605093000000|2020-11-11 11:10:00|5441.8|5440.8|5437.8|5436.8|5444.8|5443.8|5437.8|5436.8|292
1605093300000|2020-11-11 11:15:00|5437.5|5436.5|5442|5441|5445.5|5444.5|5436.3|5435.3|746
1605093600000|2020-11-11 11:20:00|5442.3|5441.3|5443.5|5442.5|5446.3|5445.3|5440.8|5439.8|441
1605093900000|2020-11-11 11:25:00|5443.3|5442.3|5448.5|5447.5|5449|5448|5442.5|5441.5|208
1605094200000|2020-11-11 11:30:00|5448.8|5447.8|5444.3|5443.3|5452.3|5451.3|5444|5443|247
1605094500000|2020-11-11 11:35:00|5444.5|5443.5|5448|5447|5450.8|5449.8|5443.3|5442.3|281
1605094800000|2020-11-11 11:40:00|5447.8|5446.8|5444.3|5443.3|5448.3|5447.3|5438.3|5437.3|305
1605095100000|2020-11-11 11:45:00|5444|5443|5439.5|5438.5|5445.5|5444.5|5438.5|5437.5|426
1605095400000|2020-11-11 11:50:00|5439.3|5438.3|5440.8|5439.8|5443.3|5442.3|5437.5|5436.5|283
1605095700000|2020-11-11 11:55:00|5440.5|5439.5|5442|5441|5444.3|5443.3|5438.8|5437.8|274
1605096000000|2020-11-11 12:00:00|5441.8|5440.8|5437.8|5436.8|5442.8|5441.8|5435.8|5434.8|397
1605096300000|2020-11-11 12:05:00|5438|5437|5435.8|5434.8|5442.5|5441.5|5435.5|5434.5|206
1605096600000|2020-11-11 12:10:00|5436|5435|5435|5434|5438.5|5437.5|5434|5433|345
1605096900000|2020-11-11 12:15:00|5435.3|5434.3|5446.3|5445.3|5446.5|5445.5|5434.3|5433.3|285
1605097200000|2020-11-11 12:20:00|5446.5|5445.5|5446.5|5445.5|5449.3|5448.3|5446|5445|263
1605097500000|2020-11-11 12:25:00|5446.3|5445.3|5445.5|5444.5|5450.5|5449.5|5445.3|5444.3|321
1605097800000|2020-11-11 12:30:00|5445.3|5444.3|5447|5446|5449.8|5448.8|5445|5444|213
1605098100000|2020-11-11 12:35:00|5447.3|5446.3|5446.5|5445.5|5450.8|5449.8|5445.5|5444.5|193
1605098400000|2020-11-11 12:40:00|5446.4|5445.4|5447.7|5446.7|5451.2|5450.2|5445.4|5444.4|159
1605098700000|2020-11-11 12:45:00|5447.9|5446.9|5452.7|5451.7|5453.2|5452.2|5446.7|5445.7|356
1605099000000|2020-11-11 12:50:00|5452.4|5451.4|5452.4|5451.4|5455.2|5454.2|5452.4|5451.4|356
1605099300000|2020-11-11 12:55:00|5452.7|5451.7|5452.7|5451.7|5454.2|5453.2|5448.7|5447.7|313
1605099600000|2020-11-11 13:00:00|5452.4|5451.4|5454.7|5453.7|5455.7|5454.7|5446.7|5445.7|364
1605099900000|2020-11-11 13:05:00|5454.4|5453.4|5452.4|5451.4|5458.4|5457.4|5449.7|5448.7|430
1605100200000|2020-11-11 13:10:00|5452.2|5451.2|5456.2|5455.2|5456.7|5455.7|5450.9|5449.9|252
1605100500000|2020-11-11 13:15:00|5456.4|5455.4|5451.2|5450.2|5457.2|5456.2|5449.4|5448.4|307
1605100800000|2020-11-11 13:20:00|5450.9|5449.9|5449.2|5448.2|5452.9|5451.9|5446.9|5445.9|357
1605101100000|2020-11-11 13:25:00|5449.4|5448.4|5446.2|5445.2|5449.9|5448.9|5442.9|5441.9|201
1605101400000|2020-11-11 13:30:00|5445.9|5444.9|5448.9|5447.9|5449.4|5448.4|5445.9|5444.9|211
1605101700000|2020-11-11 13:35:00|5448.4|5447.4|5451.9|5450.9|5454.9|5453.9|5448.4|5447.4|1797
1605102000000|2020-11-11 13:40:00|5452.2|5451.2|5443.2|5442.2|5452.2|5451.2|5442.7|5441.7|671
1605102300000|2020-11-11 13:45:00|5443.4|5442.4|5440.4|5439.4|5443.7|5442.7|5440.2|5439.2|945
1605102600000|2020-11-11 13:50:00|5440.2|5439.2|5438.9|5437.9|5444.4|5443.4|5437.7|5436.7|420
1605102900000|2020-11-11 13:55:00|5438.7|5437.7|5443.9|5442.9|5444.2|5443.2|5438.2|5437.2|218
1605103200000|2020-11-11 14:00:00|5443.7|5442.7|5447.4|5446.4|5448.4|5447.4|5443.7|5442.7|201
1605103500000|2020-11-11 14:05:00|5447.7|5446.7|5441.4|5440.4|5448.4|5447.4|5438.9|5437.9|337
1605103800000|2020-11-11 14:10:00|5441.7|5440.7|5452.7|5451.7|5453.4|5452.4|5440.9|5439.9|348
1605104100000|2020-11-11 14:15:00|5452.4|5451.4|5452.9|5451.9|5454.7|5453.7|5451.4|5450.4|318
1605104400000|2020-11-11 14:20:00|5452.7|5451.7|5451.2|5450.2|5453.9|5452.9|5450.7|5449.7|245
1605104700000|2020-11-11 14:25:00|5451.4|5450.4|5449.4|5448.4|5451.7|5450.7|5446.2|5445.2|228
1605105000000|2020-11-11 14:30:00|5449.7|5448.7|5442.9|5441.9|5450.7|5449.7|5441.2|5440.2|738
1605105300000|2020-11-11 14:35:00|5442.7|5441.7|5438.7|5437.7|5444.7|5443.7|5436.4|5435.4|976
1605105600000|2020-11-11 14:40:00|5438.9|5437.9|5447.7|5446.7|5447.7|5446.7|5435.2|5434.2|769
1605105900000|2020-11-11 14:45:00|5447.9|5446.9|5445.4|5444.4|5449.9|5448.9|5441.2|5440.2|402
1605106200000|2020-11-11 14:50:00|5445.2|5444.2|5445.7|5444.7|5450.9|5449.9|5443.2|5442.2|467
1605106500000|2020-11-11 14:55:00|5445.4|5444.4|5440.9|5439.9|5446.9|5445.9|5432.4|5431.4|869
1605106800000|2020-11-11 15:00:00|5441.2|5440.2|5437.7|5436.7|5447.7|5446.7|5434.9|5433.9|486
1605107100000|2020-11-11 15:05:00|5437.9|5436.9|5441.9|5440.9|5444.9|5443.9|5437.9|5436.9|563
1605107400000|2020-11-11 15:10:00|5442.2|5441.2|5447.2|5446.2|5450.2|5449.2|5441.9|5440.9|532
1605107700000|2020-11-11 15:15:00|5447.4|5446.4|5439.7|5438.7|5448.4|5447.4|5438.4|5437.4|501
1605108000000|2020-11-11 15:20:00|5439.9|5438.9|5431.7|5430.7|5444.7|5443.7|5431.7|5430.7|375
1605108300000|2020-11-11 15:25:00|5431.9|5430.9|5444.9|5443.9|5446.9|5445.9|5430.9|5429.9|592
1605108600000|2020-11-11 15:30:00|5445.2|5444.2|5441.2|5440.2|5447.2|5446.2|5440.2|5439.2|347
1605108900000|2020-11-11 15:35:00|5441.4|5440.4|5438.7|5437.7|5442.4|5441.4|5435.2|5434.2|385
1605109200000|2020-11-11 15:40:00|5438.9|5437.9|5439.9|5438.9|5442.7|5441.7|5437.2|5436.2|604
1605109500000|2020-11-11 15:45:00|5440.4|5439.4|5443.9|5442.9|5446.7|5445.7|5438.9|5437.9|586
1605109800000|2020-11-11 15:50:00|5443.7|5442.7|5446.7|5445.7|5450.7|5449.7|5443.4|5442.4|678
1605110100000|2020-11-11 15:55:00|5446.4|5445.4|5453.4|5452.4|5453.9|5452.9|5446.4|5445.4|475
1605110400000|2020-11-11 16:00:00|5453.2|5452.2|5443.4|5442.4|5453.2|5452.2|5443.4|5442.4|690
1605110700000|2020-11-11 16:05:00|5443.7|5442.7|5449.7|5448.7|5449.9|5448.9|5442.7|5441.7|359
1605111000000|2020-11-11 16:10:00|5449.4|5448.4|5453.7|5452.7|5456.7|5455.7|5449.4|5448.4|599
1605111300000|2020-11-11 16:15:00|5453.9|5452.9|5452.9|5451.9|5455.4|5454.4|5450.2|5449.2|380
1605111600000|2020-11-11 16:20:00|5453.2|5452.2|5451.7|5450.7|5454.4|5453.4|5449.4|5448.4|534
1605111900000|2020-11-11 16:25:00|5451.9|5450.9|5455.2|5454.2|5458.7|5457.7|5451.9|5450.9|1340
1605112200000|2020-11-11 16:30:00|5455.9|5453.9|5447.4|5445.4|5456.4|5454.4|5447.4|5445.4|3613
1605112500000|2020-11-11 16:35:00|5447.2|5445.2|5445.7|5443.7|5449.7|5447.7|5445.2|5443.2|1524
1605112800000|2020-11-11 16:40:00|5445.4|5443.4|5448.9|5446.9|5449.9|5447.9|5445.4|5443.4|294
1605113100000|2020-11-11 16:45:00|5448.7|5446.7|5450.4|5448.4|5452.4|5450.4|5446.4|5444.4|342
1605113400000|2020-11-11 16:50:00|5450.2|5448.2|5446.9|5444.9|5450.4|5448.4|5445.4|5443.4|115
1605113700000|2020-11-11 16:55:00|5447.2|5445.2|5447.9|5445.9|5447.9|5445.9|5445.7|5443.7|102
1605114000000|2020-11-11 17:00:00|5447.7|5445.7|5447.7|5445.7|5449.4|5447.4|5445.7|5443.7|164
1605114300000|2020-11-11 17:05:00|5447.9|5445.9|5453.2|5451.2|5453.9|5451.9|5446.4|5444.4|122
1605114600000|2020-11-11 17:10:00|5453.4|5451.4|5450.2|5448.2|5454.2|5452.2|5450.2|5448.2|202
1605114900000|2020-11-11 17:15:00|5450.4|5448.4|5448.7|5446.7|5451.2|5449.2|5447.7|5445.7|73
1605115200000|2020-11-11 17:20:00|5448.4|5446.4|5449.2|5447.2|5449.7|5447.7|5446.4|5444.4|79
1605115500000|2020-11-11 17:25:00|5448.9|5446.9|5447.2|5445.2|5449.2|5447.2|5444.4|5442.4|260
1605115800000|2020-11-11 17:30:00|5447.4|5445.4|5449.9|5447.9|5450.4|5448.4|5446.2|5444.2|85
1605116100000|2020-11-11 17:35:00|5449.7|5447.7|5449.9|5447.9|5451.7|5449.7|5447.9|5445.9|102
1605116400000|2020-11-11 17:40:00|5450.2|5448.2|5449.9|5447.9|5450.9|5448.9|5448.7|5446.7|104
1605116700000|2020-11-11 17:45:00|5449.7|5447.7|5450.9|5448.9|5453.4|5451.4|5449.7|5447.7|70
1605117000000|2020-11-11 17:50:00|5451.2|5449.2|5451.9|5449.9|5452.2|5450.2|5449.9|5447.9|53
1605117300000|2020-11-11 17:55:00|5452.2|5450.2|5451.4|5449.4|5452.2|5450.2|5449.7|5447.7|46
1605117600000|2020-11-11 18:00:00|5451.7|5449.7|5449.9|5447.9|5451.7|5449.7|5449.9|5447.9|30
1605117900000|2020-11-11 18:05:00|5449.7|5447.7|5448.7|5446.7|5450.2|5448.2|5447.4|5445.4|93
1605118200000|2020-11-11 18:10:00|5448.4|5446.4|5448.2|5446.2|5449.2|5447.2|5447.7|5445.7|16
1605118500000|2020-11-11 18:15:00|5447.9|5445.9|5448.9|5446.9|5449.7|5447.7|5447.2|5445.2|113
1605118800000|2020-11-11 18:20:00|5449.7|5447.7|5449.7|5447.7|5452.4|5450.4|5449.2|5447.2|70
1605119100000|2020-11-11 18:25:00|5449.4|5447.4|5446.9|5444.9|5449.4|5447.4|5446.2|5444.2|57
1605119400000|2020-11-11 18:30:00|5446.7|5444.7|5447.9|5445.9|5448.4|5446.4|5446.2|5444.2|33
1605119700000|2020-11-11 18:35:00|5448.2|5446.2|5451.7|5449.7|5452.7|5450.7|5447.9|5445.9|88
1605120000000|2020-11-11 18:40:00|5451.4|5449.4|5449.4|5447.4|5451.9|5449.9|5449.2|5447.2|61
1605120300000|2020-11-11 18:45:00|5449.2|5447.2|5445.9|5443.9|5449.4|5447.4|5445.7|5443.7|29
1605120600000|2020-11-11 18:50:00|5445.7|5443.7|5446.4|5444.4|5446.9|5444.9|5444.4|5442.4|69
1605120900000|2020-11-11 18:55:00|5446.2|5444.2|5442.4|5440.4|5446.7|5444.7|5441.9|5439.9|61
1605121200000|2020-11-11 19:00:00|5442.7|5440.7|5444.9|5442.9|5446.7|5444.7|5442.4|5440.4|39
1605121500000|2020-11-11 19:05:00|5444.7|5442.7|5445.4|5443.4|5447.2|5445.2|5444.7|5442.7|26
1605121800000|2020-11-11 19:10:00|5445.7|5443.7|5444.9|5442.9|5446.9|5444.9|5444.7|5442.7|23
1605122100000|2020-11-11 19:15:00|5444.7|5442.7|5441.9|5439.9|5445.4|5443.4|5441.4|5439.4|29
1605122400000|2020-11-11 19:20:00|5441.7|5439.7|5439.9|5437.9|5444.4|5442.4|5438.7|5436.7|64
1605122700000|2020-11-11 19:25:00|5440.2|5438.2|5434.4|5432.4|5440.9|5438.9|5433.7|5431.7|92
1605123000000|2020-11-11 19:30:00|5434.7|5432.7|5434.4|5432.4|5437.4|5435.4|5432.9|5430.9|92
1605123300000|2020-11-11 19:35:00|5434.2|5432.2|5434.4|5432.4|5435.9|5433.9|5432.7|5430.7|37
1605123600000|2020-11-11 19:40:00|5434.2|5432.2|5431.9|5429.9|5434.2|5432.2|5428.7|5426.7|107
1605123900000|2020-11-11 19:45:00|5432.2|5430.2|5425.9|5423.9|5432.9|5430.9|5423.9|5421.9|108
1605124200000|2020-11-11 19:50:00|5425.7|5423.7|5426.2|5424.2|5426.4|5424.4|5423.7|5421.7|145
1605124500000|2020-11-11 19:55:00|5425.9|5423.9|5430.7|5428.7|5431.9|5429.9|5425.4|5423.4|35
1605124800000|2020-11-11 20:00:00|5431.2|5429.2|5429.4|5427.4|5433.2|5431.2|5429.4|5427.4|59
1605125100000|2020-11-11 20:05:00|5429.2|5427.2|5432.9|5430.9|5432.9|5430.9|5427.4|5425.4|43
1605125400000|2020-11-11 20:10:00|5432.7|5430.7|5434.4|5432.4|5434.7|5432.7|5430.7|5428.7|30
1605125700000|2020-11-11 20:15:00|5434.2|5432.2|5434.2|5432.2|5434.4|5432.4|5432.2|5430.2|61
1605126000000|2020-11-11 20:20:00|5433.9|5431.9|5428.2|5426.2|5433.9|5431.9|5425.4|5423.4|44
1605126300000|2020-11-11 20:25:00|5427.9|5425.9|5423.9|5421.9|5429.9|5427.9|5423.7|5421.7|67
1605126600000|2020-11-11 20:30:00|5424.2|5422.2|5430.4|5428.4|5431.2|5429.2|5423.4|5421.4|31
1605126900000|2020-11-11 20:35:00|5430.2|5428.2|5435.2|5433.2|5436.2|5434.2|5428.4|5426.4|58
1605127200000|2020-11-11 20:40:00|5435.4|5433.4|5437.4|5435.4|5438.2|5436.2|5434.4|5432.4|67
1605127500000|2020-11-11 20:45:00|5437.2|5435.2|5440.9|5438.9|5441.7|5439.7|5436.4|5434.4|138
1605127800000|2020-11-11 20:50:00|5441.2|5439.2|5443.7|5441.7|5444.7|5442.7|5438.2|5436.2|153
1605128100000|2020-11-11 20:55:00|5443.9|5441.9|5449.2|5447.2|5449.4|5447.4|5441.2|5439.2|161
1605128400000|2020-11-11 21:00:00|5446.9|5442.9|5453.3|5449.3|5455.5|5451.5|5446.1|5442.1|0
1605128700000|2020-11-11 21:05:00|5453.2|5449.2|5451.9|5447.9|5454.2|5450.2|5450.7|5446.7|0
1605129000000|2020-11-11 21:10:00|5451.5|5447.5|5453.3|5449.3|5453.8|5449.8|5450.8|5446.8|0
1605129300000|2020-11-11 21:15:00|5453|5449|5452.9|5448.9|5453.5|5449.5|5452.9|5448.9|0
1605129600000|2020-11-11 21:20:00|5453.1|5449.1|5453.1|5449.1|5453.2|5449.2|5452.9|5448.9|0
1605129900000|2020-11-11 21:25:00|5453.2|5449.2|5453.1|5449.1|5453.2|5449.2|5452.5|5448.5|0
1605130200000|2020-11-11 21:30:00|5453|5449|5454.7|5450.7|5457|5453|5451.5|5447.5|0
1605130500000|2020-11-11 21:35:00|5454.2|5450.2|5456.4|5452.4|5456.7|5452.7|5453.8|5449.8|0
1605130800000|2020-11-11 21:40:00|5456.5|5452.5|5454.7|5450.7|5456.8|5452.8|5454.3|5450.3|0
1605131100000|2020-11-11 21:45:00|5454.6|5450.6|5455.7|5451.7|5455.7|5451.7|5452.9|5448.9|0
1605131400000|2020-11-11 21:50:00|5455.3|5451.3|5456.1|5452.1|5456.7|5452.7|5454.6|5450.6|0
1605131700000|2020-11-11 21:55:00|5456|5452|5452.8|5448.8|5456|5452|5451.8|5447.8|0
1605132000000|2020-11-11 22:00:00|5452.7|5448.7|5452.6|5448.6|5453|5449|5452.5|5448.5|0
1605132300000|2020-11-11 22:05:00|5452.7|5448.7|5452.6|5448.6|5452.9|5448.9|5452.3|5448.3|0
1605132600000|2020-11-11 22:10:00|5452.5|5448.5|5453.1|5449.1|5453.2|5449.2|5452.5|5448.5|0
1605132900000|2020-11-11 22:15:00|5453.6|5449.6|5454.1|5450.1|5454.3|5450.3|5453.2|5449.2|0
1605133200000|2020-11-11 22:20:00|5454.2|5450.2|5453.7|5449.7|5454.2|5450.2|5453.7|5449.7|0
1605133500000|2020-11-11 22:25:00|5453.6|5449.6|5453.7|5449.7|5454|5450|5453.5|5449.5|0
1605133800000|2020-11-11 22:30:00|5453.6|5449.6|5453.5|5449.5|5453.8|5449.8|5453.5|5449.5|0
1605134100000|2020-11-11 22:35:00|5453.6|5449.6|5453.5|5449.5|5453.7|5449.7|5453.5|5449.5|0
1605134400000|2020-11-11 22:40:00|5453.7|5449.7|5453.5|5449.5|5453.7|5449.7|5453.5|5449.5|0
1605134700000|2020-11-11 22:45:00|5453.4|5449.4|5453.6|5449.6|5453.7|5449.7|5453.2|5449.2|0
1605135000000|2020-11-11 22:50:00|5453.4|5449.4|5453.8|5449.8|5454.2|5450.2|5453.1|5449.1|0
1605135300000|2020-11-11 22:55:00|5453.9|5449.9|5454.1|5450.1|5454.2|5450.2|5453.5|5449.5|0
1605135600000|2020-11-11 23:00:00|5454.3|5450.3|5450.8|5446.8|5454.3|5450.3|5446.9|5442.9|0
1605135900000|2020-11-11 23:05:00|5450.7|5446.7|5447.2|5443.2|5451|5447|5446.8|5442.8|0
1605136200000|2020-11-11 23:10:00|5447.1|5443.1|5449.3|5445.3|5450.7|5446.7|5446.6|5442.6|0
1605136500000|2020-11-11 23:15:00|5449.4|5445.4|5448.7|5444.7|5450.4|5446.4|5448.1|5444.1|0
1605136800000|2020-11-11 23:20:00|5448.8|5444.8|5451.2|5447.2|5451.2|5447.2|5448.8|5444.8|0
1605137100000|2020-11-11 23:25:00|5451.3|5447.3|5451.1|5447.1|5452|5448|5450.3|5446.3|0
1605137400000|2020-11-11 23:30:00|5450.9|5446.9|5453.3|5449.3|5453.3|5449.3|5450.9|5446.9|0
1605137700000|2020-11-11 23:35:00|5453.1|5449.1|5453.3|5449.3|5453.3|5449.3|5453|5449|0
1605138000000|2020-11-11 23:40:00|5453.2|5449.2|5447.2|5443.2|5453.2|5449.2|5446.1|5442.1|0
1605138300000|2020-11-11 23:45:00|5447.1|5443.1|5449.1|5445.1|5449.5|5445.5|5445.1|5441.1|0
1605138600000|2020-11-11 23:50:00|5449.2|5445.2|5448.6|5444.6|5449.9|5445.9|5447.8|5443.8|0
1605138900000|2020-11-11 23:55:00|5448.5|5444.5|5443.7|5439.7|5448.5|5444.5|5443.1|5439.1|0
1605139200000|2020-11-12 00:00:00|5443.5|5439.5|5441.3|5437.3|5445.3|5441.3|5440.7|5436.7|0
1605139500000|2020-11-12 00:05:00|5441.4|5437.4|5444.5|5440.5|5444.8|5440.8|5441|5437|0
1605139800000|2020-11-12 00:10:00|5444.8|5440.8|5444.6|5440.6|5445.4|5441.4|5443.1|5439.1|0
1605140100000|2020-11-12 00:15:00|5444.2|5440.2|5429.1|5426.1|5444.8|5441.3|5429.1|5426.1|0
1605140400000|2020-11-12 00:20:00|5429.2|5426.2|5427.9|5424.9|5430.6|5427.6|5426.3|5423.3|0
1605140700000|2020-11-12 00:25:00|5428.4|5425.4|5431.1|5428.1|5432.5|5429.5|5428.4|5425.4|0
1605141000000|2020-11-12 00:30:00|5431.4|5428.4|5434.1|5431.1|5434.8|5431.8|5430.9|5427.9|0
1605141300000|2020-11-12 00:35:00|5434.2|5431.2|5436.5|5433.5|5440.2|5437.2|5432.6|5429.6|0
1605141600000|2020-11-12 00:40:00|5437.2|5434.2|5435.8|5432.8|5440.1|5437.1|5435.7|5432.7|0
1605141900000|2020-11-12 00:45:00|5435.9|5432.9|5438.7|5435.7|5438.8|5435.8|5434.1|5431.1|0
1605142200000|2020-11-12 00:50:00|5438.4|5435.4|5435.7|5432.7|5438.7|5435.7|5435.6|5432.6|0
1605142500000|2020-11-12 00:55:00|5435.6|5432.6|5430.4|5427.4|5435.6|5432.6|5428|5425|0
1605142800000|2020-11-12 01:00:00|5429.7|5426.7|5426|5423|5430.9|5427.9|5425|5422|0
1605143100000|2020-11-12 01:05:00|5425.7|5422.7|5428.2|5425.2|5428.9|5425.9|5423.7|5420.7|0
1605143400000|2020-11-12 01:10:00|5428.4|5425.4|5427.9|5424.9|5429.4|5426.4|5426|5423|0
1605143700000|2020-11-12 01:15:00|5428.2|5425.2|5429.3|5426.3|5429.4|5426.4|5427|5424|0
1605144000000|2020-11-12 01:20:00|5429|5426|5432.2|5429.2|5433.8|5430.8|5427.8|5424.8|0
1605144300000|2020-11-12 01:25:00|5432.1|5429.1|5429.3|5426.3|5432.8|5429.8|5428.5|5425.5|0
1605144600000|2020-11-12 01:30:00|5429.4|5426.4|5424.8|5421.8|5430.1|5427.1|5424.8|5421.8|0
1605144900000|2020-11-12 01:35:00|5424.9|5421.9|5421.4|5418.4|5424.9|5421.9|5421.3|5418.3|0
1605145200000|2020-11-12 01:40:00|5421.3|5418.3|5422.8|5419.8|5422.9|5419.9|5421.1|5418.1|0
1605145500000|2020-11-12 01:45:00|5422.9|5419.9|5424.7|5421.7|5426.1|5423.1|5422.8|5419.8|0
1605145800000|2020-11-12 01:50:00|5425|5422|5422.1|5419.1|5426.2|5423.2|5421.3|5418.3|0
1605146100000|2020-11-12 01:55:00|5422.4|5419.4|5424.4|5421.4|5425.9|5422.9|5422.4|5419.4|0
1605146400000|2020-11-12 02:00:00|5424.5|5421.5|5424.9|5421.9|5427.4|5424.4|5424.2|5421.2|0
1605146700000|2020-11-12 02:05:00|5425.2|5422.2|5421.3|5418.3|5425.7|5422.7|5421.1|5418.1|0
1605147000000|2020-11-12 02:10:00|5421.9|5418.9|5421|5418|5424.3|5421.3|5421|5418|0
1605147300000|2020-11-12 02:15:00|5420.9|5417.9|5417.4|5414.4|5421|5418|5417.4|5414.4|0
1605147600000|2020-11-12 02:20:00|5417.5|5414.5|5420.8|5417.8|5420.8|5417.8|5416.1|5413.1|0
1605147900000|2020-11-12 02:25:00|5420.7|5417.7|5419.4|5416.4|5422.4|5419.4|5419.4|5416.4|0
1605148200000|2020-11-12 02:30:00|5419.5|5416.5|5422.4|5419.4|5423.9|5420.9|5419.5|5416.5|0
1605148500000|2020-11-12 02:35:00|5422.5|5419.5|5422.5|5419.5|5424.1|5421.1|5421.8|5418.8|0
1605148800000|2020-11-12 02:40:00|5422.6|5419.6|5424.1|5421.1|5424.2|5421.2|5421.9|5418.9|0
1605149100000|2020-11-12 02:45:00|5423.9|5420.9|5423.9|5420.9|5423.9|5420.9|5420.8|5417.8|0
1605149400000|2020-11-12 02:50:00|5423.8|5420.8|5423.7|5420.7|5423.9|5420.9|5422.2|5419.2|0
1605149700000|2020-11-12 02:55:00|5423.5|5420.5|5423.8|5420.8|5423.8|5420.8|5419.1|5416.1|0
1605150000000|2020-11-12 03:00:00|5423.7|5420.7|5425.5|5422.5|5425.5|5422.5|5422.4|5419.4|0
1605150300000|2020-11-12 03:05:00|5425.6|5422.6|5422.3|5419.3|5426.3|5423.3|5422.3|5419.3|0
1605150600000|2020-11-12 03:10:00|5422.4|5419.4|5419.4|5416.4|5423.8|5420.8|5419.3|5416.3|0
1605150900000|2020-11-12 03:15:00|5419.6|5416.6|5419.3|5416.3|5422.5|5419.5|5419.3|5416.3|0
1605151200000|2020-11-12 03:20:00|5419.6|5416.6|5416.2|5413.2|5420.8|5417.8|5416.2|5413.2|0
1605151500000|2020-11-12 03:25:00|5416.3|5413.3|5417.8|5414.8|5417.8|5414.8|5416.2|5413.2|0
1605151800000|2020-11-12 03:30:00|5417.3|5414.3|5405.6|5402.6|5417.3|5414.3|5405.6|5402.6|0
1605152100000|2020-11-12 03:35:00|5404.9|5401.9|5403.1|5400.1|5408.2|5405.2|5400.4|5397.4|0
1605152400000|2020-11-12 03:40:00|5403|5400|5407.8|5404.8|5407.8|5404.8|5403|5400|0
1605152700000|2020-11-12 03:45:00|5407.7|5404.7|5407.7|5404.7|5408|5405|5404.8|5401.8|0
1605153000000|2020-11-12 03:50:00|5407.4|5404.4|5405.6|5402.6|5409.4|5406.4|5404.7|5401.7|0
1605153300000|2020-11-12 03:55:00|5405.3|5402.3|5403.3|5400.3|5406.3|5403.3|5402.5|5399.5|0
1605153600000|2020-11-12 04:00:00|5403.4|5400.4|5407.7|5404.7|5409.2|5406.2|5403.3|5400.3|0
1605153900000|2020-11-12 04:05:00|5407.8|5404.8|5407.9|5404.9|5409.3|5406.3|5407.7|5404.7|0
1605154200000|2020-11-12 04:10:00|5408|5405|5406.3|5403.3|5409.4|5406.4|5406.3|5403.3|0
1605154500000|2020-11-12 04:15:00|5406.4|5403.4|5405|5402|5407.9|5404.9|5404.9|5401.9|0
1605154800000|2020-11-12 04:20:00|5405.1|5402.1|5406.6|5403.6|5406.7|5403.7|5403.5|5400.5|0
1605155100000|2020-11-12 04:25:00|5406.5|5403.5|5407.9|5404.9|5408|5405|5406.5|5403.5|0
1605155400000|2020-11-12 04:30:00|5408|5405|5406.5|5403.5|5409.5|5406.5|5406.4|5403.4|0
1605155700000|2020-11-12 04:35:00|5406.6|5403.6|5403.7|5400.7|5408.2|5405.2|5403.7|5400.7|0
1605156000000|2020-11-12 04:40:00|5403.8|5400.8|5403.8|5400.8|5405.3|5402.3|5402.3|5399.3|0
1605156300000|2020-11-12 04:45:00|5403.9|5400.9|5403.8|5400.8|5405.4|5402.4|5403.7|5400.7|0
1605156600000|2020-11-12 04:50:00|5403.7|5400.7|5400.4|5397.4|5403.7|5400.7|5398.8|5395.8|0
1605156900000|2020-11-12 04:55:00|5400.5|5397.5|5402.2|5399.2|5402.2|5399.2|5400|5397|0
1605157200000|2020-11-12 05:00:00|5401.9|5398.9|5401|5398|5403.9|5400.9|5400.8|5397.8|0
1605157500000|2020-11-12 05:05:00|5401.1|5398.1|5402.6|5399.6|5408.5|5405.5|5401.1|5398.1|0
1605157800000|2020-11-12 05:10:00|5402.8|5399.8|5407.1|5404.1|5407.1|5404.1|5402.6|5399.6|0
1605158100000|2020-11-12 05:15:00|5406.9|5403.9|5405.8|5402.8|5407.3|5404.3|5405.6|5402.6|0
1605158400000|2020-11-12 05:20:00|5405.7|5402.7|5410.7|5407.7|5410.7|5407.7|5405.7|5402.7|0
1605158700000|2020-11-12 05:25:00|5410.6|5407.6|5419.6|5416.6|5420.3|5417.3|5408.1|5405.1|0
1605159000000|2020-11-12 05:30:00|5419.9|5416.9|5418.1|5415.1|5420.3|5417.3|5416.7|5413.7|0
1605159300000|2020-11-12 05:35:00|5418.2|5415.2|5414.3|5411.3|5418.2|5415.2|5410.2|5407.2|0
1605159600000|2020-11-12 05:40:00|5413.6|5410.6|5411.4|5408.4|5415.8|5412.8|5411.3|5408.3|0
1605159900000|2020-11-12 05:45:00|5411.3|5408.3|5411.4|5408.4|5412.9|5409.9|5409.6|5406.6|0
1605160200000|2020-11-12 05:50:00|5411.5|5408.5|5413.8|5410.8|5414.6|5411.6|5410.6|5407.6|0
1605160500000|2020-11-12 05:55:00|5413.6|5410.6|5416|5413|5417.5|5414.5|5409.9|5406.9|0
1605160800000|2020-11-12 06:00:00|5415.9|5412.9|5417.6|5414.6|5419.1|5416.1|5414.5|5411.5|0
1605161100000|2020-11-12 06:05:00|5417.4|5414.4|5416.1|5413.1|5417.6|5414.6|5416|5413|0
1605161400000|2020-11-12 06:10:00|5415.9|5412.9|5409.4|5406.4|5416.1|5413.1|5409.4|5406.4|0
1605161700000|2020-11-12 06:15:00|5408.5|5405.5|5406.8|5403.8|5411.4|5408.4|5406.6|5403.6|0
1605162000000|2020-11-12 06:20:00|5406.6|5403.6|5405|5402|5408.2|5405.2|5404.9|5401.9|0
1605162300000|2020-11-12 06:25:00|5405.1|5402.1|5407.7|5404.7|5407.9|5404.9|5404.9|5401.9|0
1605162600000|2020-11-12 06:30:00|5407.8|5404.8|5412.6|5409.6|5414.1|5411.1|5407.8|5404.8|0
1605162900000|2020-11-12 06:35:00|5413.3|5410.3|5411.1|5408.1|5413.3|5410.3|5409.4|5406.4|0
1605163200000|2020-11-12 06:40:00|5411|5408|5411.1|5408.1|5412.6|5409.6|5411|5408|0
1605163500000|2020-11-12 06:45:00|5411|5408|5412.7|5409.7|5412.8|5409.8|5411|5408|0
1605163800000|2020-11-12 06:50:00|5412.6|5409.6|5411.3|5408.3|5412.7|5409.7|5411.1|5408.1|0
1605164100000|2020-11-12 06:55:00|5411.6|5408.6|5411.1|5408.1|5412.7|5409.7|5411.1|5408.1|0
1605164400000|2020-11-12 07:00:00|5411.6|5407.6|5411.4|5409.4|5414.4|5412.4|5406.2|5404.2|897
1605164700000|2020-11-12 07:05:00|5411.7|5409.7|5413.9|5411.9|5414.9|5412.9|5409.7|5407.7|341
1605165000000|2020-11-12 07:10:00|5413.7|5411.7|5412.4|5410.4|5417.7|5415.7|5410.2|5408.2|226
1605165300000|2020-11-12 07:15:00|5412.2|5410.2|5412.4|5410.4|5417.4|5415.4|5411.7|5409.7|128
1605165600000|2020-11-12 07:20:00|5412.2|5410.2|5414.2|5412.2|5416.4|5414.4|5411.9|5409.9|72
1605165900000|2020-11-12 07:25:00|5414.4|5412.4|5411.7|5409.7|5415.9|5413.9|5411.2|5409.2|77
1605166200000|2020-11-12 07:30:00|5412.2|5410.2|5411.4|5409.4|5416.2|5414.2|5410.7|5408.7|182
1605166500000|2020-11-12 07:35:00|5411.2|5409.2|5411.9|5409.9|5415.4|5413.4|5409.9|5407.9|137
1605166800000|2020-11-12 07:40:00|5411.7|5409.7|5407.4|5405.4|5412.2|5410.2|5407.4|5405.4|105
1605167100000|2020-11-12 07:45:00|5407.7|5405.7|5399.4|5397.4|5407.9|5405.9|5397.2|5395.2|475
1605167400000|2020-11-12 07:50:00|5399.7|5397.7|5403.4|5401.4|5404.4|5402.4|5399.4|5397.4|172
1605167700000|2020-11-12 07:55:00|5403.2|5401.2|5399.4|5397.4|5403.4|5401.4|5396.7|5394.7|404
1605168000000|2020-11-12 08:00:00|5398.9|5397.9|5409.4|5408.4|5410.4|5409.4|5390.9|5389.9|2802
1605168300000|2020-11-12 08:05:00|5408.4|5407.4|5403.9|5402.9|5414.2|5413.2|5401.4|5400.4|1337
1605168600000|2020-11-12 08:10:00|5403.7|5402.7|5416.7|5415.7|5417.9|5416.9|5403.2|5402.2|745
1605168900000|2020-11-12 08:15:00|5415.9|5414.9|5415.4|5414.4|5419.4|5418.4|5407.2|5406.2|832
1605169200000|2020-11-12 08:20:00|5415.7|5414.7|5407.7|5406.7|5417.2|5416.2|5405.2|5404.2|610
1605169500000|2020-11-12 08:25:00|5407.9|5406.9|5412.4|5411.4|5414.9|5413.9|5405.7|5404.7|827
1605169800000|2020-11-12 08:30:00|5412.2|5411.2|5420.4|5419.4|5421.2|5420.2|5409.4|5408.4|757
1605170100000|2020-11-12 08:35:00|5420.7|5419.7|5411.9|5410.9|5424.2|5423.2|5411.2|5410.2|656
1605170400000|2020-11-12 08:40:00|5411.1|5410.1|5406.4|5405.4|5412.9|5411.9|5404.9|5403.9|527
1605170700000|2020-11-12 08:45:00|5406.6|5405.6|5408.6|5407.6|5410.1|5409.1|5402.6|5401.6|636
1605171000000|2020-11-12 08:50:00|5408.9|5407.9|5391.9|5390.9|5410.6|5409.6|5389.6|5388.6|1054
1605171300000|2020-11-12 08:55:00|5392.1|5391.1|5390.1|5389.1|5397.1|5396.1|5388.4|5387.4|667
1605171600000|2020-11-12 09:00:00|5390.4|5389.4|5397.6|5396.6|5398.4|5397.4|5390.1|5389.1|351
1605171900000|2020-11-12 09:05:00|5397.4|5396.4|5396.6|5395.6|5400.1|5399.1|5393.6|5392.6|326
1605172200000|2020-11-12 09:10:00|5396.9|5395.9|5391.6|5390.6|5397.1|5396.1|5387.9|5386.9|344
1605172500000|2020-11-12 09:15:00|5391.9|5390.9|5398.6|5397.6|5399.1|5398.1|5390.9|5389.9|303
1605172800000|2020-11-12 09:20:00|5398.4|5397.4|5404.4|5403.4|5404.9|5403.9|5396.9|5395.9|613
1605173100000|2020-11-12 09:25:00|5404.6|5403.6|5400.1|5399.1|5407.4|5406.4|5399.9|5398.9|232
1605173400000|2020-11-12 09:30:00|5400.4|5399.4|5406.6|5405.6|5409.1|5408.1|5400.4|5399.4|272
1605173700000|2020-11-12 09:35:00|5406.4|5405.4|5406.9|5405.9|5410.9|5409.9|5405.6|5404.6|817
1605174000000|2020-11-12 09:40:00|5407.1|5406.1|5411.4|5410.4|5411.6|5410.6|5405.4|5404.4|723
1605174300000|2020-11-12 09:45:00|5411.6|5410.6|5412.9|5411.9|5414.9|5413.9|5408.1|5407.1|376
1605174600000|2020-11-12 09:50:00|5413.1|5412.1|5413.6|5412.6|5413.6|5412.6|5405.6|5404.6|393
1605174900000|2020-11-12 09:55:00|5413.4|5412.4|5410.6|5409.6|5416.6|5415.6|5410.4|5409.4|208
1605175200000|2020-11-12 10:00:00|5411.1|5410.1|5407.6|5406.6|5412.9|5411.9|5407.6|5406.6|300
1605175500000|2020-11-12 10:05:00|5407.4|5406.4|5407.1|5406.1|5410.1|5409.1|5406.1|5405.1|332
1605175800000|2020-11-12 10:10:00|5407.4|5406.4|5404.4|5403.4|5408.4|5407.4|5401.4|5400.4|389
1605176100000|2020-11-12 10:15:00|5404.1|5403.1|5407.9|5406.9|5409.6|5408.6|5402.6|5401.6|421
1605176400000|2020-11-12 10:20:00|5408.1|5407.1|5407.6|5406.6|5409.9|5408.9|5405.9|5404.9|1430
1605176700000|2020-11-12 10:25:00|5407.9|5406.9|5407.6|5406.6|5408.9|5407.9|5403.6|5402.6|290
1605177000000|2020-11-12 10:30:00|5407.4|5406.4|5406.6|5405.6|5408.1|5407.1|5405.1|5404.1|194
1605177300000|2020-11-12 10:35:00|5406.4|5405.4|5410.6|5409.6|5411.4|5410.4|5404.9|5403.9|397
1605177600000|2020-11-12 10:40:00|5410.4|5409.4|5413.1|5412.1|5414.9|5413.9|5408.1|5407.1|384
1605177900000|2020-11-12 10:45:00|5413.4|5412.4|5413.1|5412.1|5415.4|5414.4|5412.4|5411.4|1205
1605178200000|2020-11-12 10:50:00|5413.4|5412.4|5409.4|5408.4|5413.6|5412.6|5408.6|5407.6|183
1605178500000|2020-11-12 10:55:00|5409.6|5408.6|5406.6|5405.6|5410.4|5409.4|5405.4|5404.4|141
1605178800000|2020-11-12 11:00:00|5406.9|5405.9|5402.1|5401.1|5407.1|5406.1|5401.9|5400.9|222
1605179100000|2020-11-12 11:05:00|5402.4|5401.4|5406.1|5405.1|5408.1|5407.1|5401.9|5400.9|208
1605179400000|2020-11-12 11:10:00|5405.9|5404.9|5411.6|5410.6|5414.4|5413.4|5405.1|5404.1|252
1605179700000|2020-11-12 11:15:00|5411.4|5410.4|5408.1|5407.1|5413.4|5412.4|5407.9|5406.9|156
1605180000000|2020-11-12 11:20:00|5407.9|5406.9|5405.1|5404.1|5408.9|5407.9|5403.4|5402.4|179
1605180300000|2020-11-12 11:25:00|5404.9|5403.9|5398.1|5397.1|5405.9|5404.9|5397.9|5396.9|467
1605180600000|2020-11-12 11:30:00|5398.4|5397.4|5397.4|5396.4|5400.6|5399.6|5396.6|5395.6|242
1605180900000|2020-11-12 11:35:00|5397.6|5396.6|5396.9|5395.9|5399.4|5398.4|5396.4|5395.4|161
1605181200000|2020-11-12 11:40:00|5397.1|5396.1|5397.1|5396.1|5398.6|5397.6|5395.9|5394.9|243
1605181500000|2020-11-12 11:45:00|5396.9|5395.9|5399.4|5398.4|5402.1|5401.1|5396.9|5395.9|179
1605181800000|2020-11-12 11:50:00|5399.6|5398.6|5401.1|5400.1|5402.9|5401.9|5399.6|5398.6|291
1605182100000|2020-11-12 11:55:00|5401.4|5400.4|5391.9|5390.9|5401.4|5400.4|5391.1|5390.1|1353
1605182400000|2020-11-12 12:00:00|5392.6|5391.6|5386.6|5385.6|5393.9|5392.9|5385.9|5384.9|499
1605182700000|2020-11-12 12:05:00|5386.9|5385.9|5382.1|5381.1|5387.4|5386.4|5378.6|5377.6|1069
1605183000000|2020-11-12 12:10:00|5381.9|5380.9|5381.9|5380.9|5385.1|5384.1|5380.6|5379.6|396
1605183300000|2020-11-12 12:15:00|5382.1|5381.1|5385.6|5384.6|5386.9|5385.9|5378.9|5377.9|446
1605183600000|2020-11-12 12:20:00|5385.9|5384.9|5384.4|5383.4|5387.9|5386.9|5383.1|5382.1|333
1605183900000|2020-11-12 12:25:00|5384.6|5383.6|5384.1|5383.1|5386.4|5385.4|5382.6|5381.6|1061
1605184200000|2020-11-12 12:30:00|5384.4|5383.4|5378.4|5377.4|5385.1|5384.1|5378.1|5377.1|597
1605184500000|2020-11-12 12:35:00|5378.1|5377.1|5381.6|5380.6|5382.4|5381.4|5377.1|5376.1|288
1605184800000|2020-11-12 12:40:00|5381.9|5380.9|5379.9|5378.9|5382.1|5381.1|5376.6|5375.6|231
1605185100000|2020-11-12 12:45:00|5380.1|5379.1|5376.6|5375.6|5381.1|5380.1|5376.4|5375.4|1236
1605185400000|2020-11-12 12:50:00|5376.4|5375.4|5365.6|5364.6|5376.6|5375.6|5362.4|5361.4|1379
1605185700000|2020-11-12 12:55:00|5365.4|5364.4|5360.6|5359.6|5369.4|5368.4|5358.9|5357.9|397
1605186000000|2020-11-12 13:00:00|5360.9|5359.9|5365.4|5364.4|5365.9|5364.9|5359.9|5358.9|322
1605186300000|2020-11-12 13:05:00|5365.1|5364.1|5362.1|5361.1|5369.1|5368.1|5361.6|5360.6|344
1605186600000|2020-11-12 13:10:00|5362.4|5361.4|5353.4|5352.4|5362.4|5361.4|5353.1|5352.1|521
1605186900000|2020-11-12 13:15:00|5353.1|5352.1|5354.4|5353.4|5359.1|5358.1|5353.1|5352.1|292
1605187200000|2020-11-12 13:20:00|5354.1|5353.1|5358.1|5357.1|5359.4|5358.4|5354.1|5353.1|285
1605187500000|2020-11-12 13:25:00|5358.4|5357.4|5361.1|5360.1|5361.1|5360.1|5356.9|5355.9|301
1605187800000|2020-11-12 13:30:00|5361.6|5360.6|5365.6|5364.6|5365.9|5364.9|5358.1|5357.1|571
1605188100000|2020-11-12 13:35:00|5365.9|5364.9|5363.4|5362.4|5365.9|5364.9|5360.6|5359.6|339
1605188400000|2020-11-12 13:40:00|5363.6|5362.6|5362.9|5361.9|5365.1|5364.1|5361.4|5360.4|287
1605188700000|2020-11-12 13:45:00|5363.1|5362.1|5357.4|5356.4|5363.4|5362.4|5356.9|5355.9|228
1605189000000|2020-11-12 13:50:00|5357.1|5356.1|5356.4|5355.4|5361.6|5360.6|5355.4|5354.4|362
1605189300000|2020-11-12 13:55:00|5356.6|5355.6|5363.4|5362.4|5364.1|5363.1|5355.9|5354.9|262
1605189600000|2020-11-12 14:00:00|5363.9|5362.9|5353.1|5352.1|5364.6|5363.6|5351.9|5350.9|339
1605189900000|2020-11-12 14:05:00|5352.9|5351.9|5351.4|5350.4|5353.4|5352.4|5348.6|5347.6|342
1605190200000|2020-11-12 14:10:00|5351.6|5350.6|5357.6|5356.6|5360.4|5359.4|5349.6|5348.6|427
1605190500000|2020-11-12 14:15:00|5357.9|5356.9|5353.4|5352.4|5359.9|5358.9|5350.1|5349.1|468
1605190800000|2020-11-12 14:20:00|5353.6|5352.6|5360.1|5359.1|5362.1|5361.1|5353.6|5352.6|310
1605191100000|2020-11-12 14:25:00|5360.4|5359.4|5362.6|5361.6|5364.1|5363.1|5360.1|5359.1|249
1605191400000|2020-11-12 14:30:00|5362.4|5361.4|5357.1|5356.1|5363.1|5362.1|5351.9|5350.9|742
1605191700000|2020-11-12 14:35:00|5356.9|5355.9|5359.9|5358.9|5364.1|5363.1|5354.9|5353.9|1065
1605192000000|2020-11-12 14:40:00|5360.1|5359.1|5361.9|5360.9|5363.4|5362.4|5357.9|5356.9|695
1605192300000|2020-11-12 14:45:00|5362.1|5361.1|5358.4|5357.4|5365.1|5364.1|5357.6|5356.6|511
1605192600000|2020-11-12 14:50:00|5358.6|5357.6|5366.6|5365.6|5366.9|5365.9|5354.9|5353.9|614
1605192900000|2020-11-12 14:55:00|5366.1|5365.1|5370.1|5369.1|5370.4|5369.4|5360.9|5359.9|716
1605193200000|2020-11-12 15:00:00|5369.1|5368.1|5370.6|5369.6|5373.6|5372.6|5366.4|5365.4|1035
1605193500000|2020-11-12 15:05:00|5370.4|5369.4|5378.1|5377.1|5378.1|5377.1|5370.4|5369.4|535
1605193800000|2020-11-12 15:10:00|5378.2|5377.2|5379.5|5378.5|5380.2|5379.2|5372.5|5371.5|1575
1605194100000|2020-11-12 15:15:00|5379.7|5378.7|5379|5378|5380|5379|5376|5375|485
1605194400000|2020-11-12 15:20:00|5379.2|5378.2|5371.2|5370.2|5379.7|5378.7|5370.2|5369.2|422
1605194700000|2020-11-12 15:25:00|5371.5|5370.5|5371|5370|5373.7|5372.7|5367.5|5366.5|721
1605195000000|2020-11-12 15:30:00|5371.2|5370.2|5375.2|5374.2|5378.2|5377.2|5370.7|5369.7|512
1605195300000|2020-11-12 15:35:00|5375|5374|5382|5381|5382.2|5381.2|5374|5373|543
1605195600000|2020-11-12 15:40:00|5381.7|5380.7|5383.5|5382.5|5384.5|5383.5|5378.2|5377.2|606
1605195900000|2020-11-12 15:45:00|5383|5382|5377.7|5376.7|5384|5383|5375.5|5374.5|805
1605196200000|2020-11-12 15:50:00|5377.5|5376.5|5381.2|5380.2|5382.2|5381.2|5377|5376|532
1605196500000|2020-11-12 15:55:00|5381|5380|5375.7|5374.7|5382|5381|5375.5|5374.5|687
1605196800000|2020-11-12 16:00:00|5375.5|5374.5|5367.2|5366.2|5375.7|5374.7|5366|5365|866
1605197100000|2020-11-12 16:05:00|5367.5|5366.5|5370.5|5369.5|5371.2|5370.2|5366|5365|420
1605197400000|2020-11-12 16:10:00|5370.7|5369.7|5364.2|5363.2|5371|5370|5362.5|5361.5|1511
1605197700000|2020-11-12 16:15:00|5364.5|5363.5|5368|5367|5368.5|5367.5|5364|5363|490
1605198000000|2020-11-12 16:20:00|5367.7|5366.7|5374.2|5373.2|5375|5374|5367.7|5366.7|1088
1605198300000|2020-11-12 16:25:00|5374.5|5373.5|5374.2|5373.2|5377|5376|5371.2|5370.2|1316
1605198600000|2020-11-12 16:30:00|5374.7|5372.7|5365.5|5363.5|5374.7|5372.7|5364|5362|3038
1605198900000|2020-11-12 16:35:00|5364.5|5362.5|5360.7|5358.7|5368.5|5366.5|5360.5|5358.5|2122
1605199200000|2020-11-12 16:40:00|5360.5|5358.5|5357.7|5355.7|5360.5|5358.5|5355.7|5353.7|590
1605199500000|2020-11-12 16:45:00|5357.5|5355.5|5360.2|5358.2|5362.5|5360.5|5357.2|5355.2|402
1605199800000|2020-11-12 16:50:00|5360|5358|5364|5362|5365.5|5363.5|5360|5358|155
1605200100000|2020-11-12 16:55:00|5364.2|5362.2|5364.7|5362.7|5365.2|5363.2|5362.5|5360.5|156
1605200400000|2020-11-12 17:00:00|5364.5|5362.5|5365.7|5363.7|5366|5364|5362|5360|169
1605200700000|2020-11-12 17:05:00|5365.5|5363.5|5368.2|5366.2|5369|5367|5362.7|5360.7|152
1605201000000|2020-11-12 17:10:00|5368.5|5366.5|5369|5367|5370|5368|5365.2|5363.2|107
1605201300000|2020-11-12 17:15:00|5369.2|5367.2|5364.5|5362.5|5369.5|5367.5|5364.5|5362.5|223
1605201600000|2020-11-12 17:20:00|5364.7|5362.7|5361.7|5359.7|5365|5363|5361.2|5359.2|199
1605201900000|2020-11-12 17:25:00|5361.5|5359.5|5351.2|5349.2|5361.7|5359.7|5351|5349|313
1605202200000|2020-11-12 17:30:00|5351.5|5349.5|5352.5|5350.5|5356|5354|5351.2|5349.2|218
1605202500000|2020-11-12 17:35:00|5352.2|5350.2|5346.7|5344.7|5354|5352|5346|5344|217
1605202800000|2020-11-12 17:40:00|5346.5|5344.5|5344|5342|5348|5346|5342.2|5340.2|343
1605203100000|2020-11-12 17:45:00|5344.2|5342.2|5333.7|5331.7|5344.2|5342.2|5333|5331|232
1605203400000|2020-11-12 17:50:00|5333.5|5331.5|5337.7|5335.7|5338.7|5336.7|5330.5|5328.5|231
1605203700000|2020-11-12 17:55:00|5338|5336|5340.2|5338.2|5340.2|5338.2|5337.2|5335.2|93
1605204000000|2020-11-12 18:00:00|5339.7|5337.7|5339|5337|5342.5|5340.5|5337|5335|134
1605204300000|2020-11-12 18:05:00|5339.2|5337.2|5337.2|5335.2|5340.2|5338.2|5335|5333|64
1605204600000|2020-11-12 18:10:00|5337|5335|5339.2|5337.2|5339.2|5337.2|5331.7|5329.7|187
1605204900000|2020-11-12 18:15:00|5339|5337|5335.5|5333.5|5339|5337|5329.7|5327.7|105
1605205200000|2020-11-12 18:20:00|5335.2|5333.2|5333.7|5331.7|5340.5|5338.5|5333.2|5331.2|197
1605205500000|2020-11-12 18:25:00|5333.5|5331.5|5334.5|5332.5|5338.2|5336.2|5332|5330|141
1605205800000|2020-11-12 18:30:00|5334.2|5332.2|5337.7|5335.7|5339.7|5337.7|5330.2|5328.2|102
1605206100000|2020-11-12 18:35:00|5337.5|5335.5|5340.7|5338.7|5342.2|5340.2|5336.2|5334.2|159
1605206400000|2020-11-12 18:40:00|5340.5|5338.5|5338.2|5336.2|5341.2|5339.2|5337.7|5335.7|36
1605206700000|2020-11-12 18:45:00|5338.5|5336.5|5332.2|5330.2|5338.7|5336.7|5332.2|5330.2|67
1605207000000|2020-11-12 18:50:00|5332.5|5330.5|5341.2|5339.2|5341.5|5339.5|5331.7|5329.7|149
1605207300000|2020-11-12 18:55:00|5341.5|5339.5|5343.5|5341.5|5343.7|5341.7|5339.7|5337.7|58
1605207600000|2020-11-12 19:00:00|5343.7|5341.7|5344.7|5342.7|5347|5345|5342.7|5340.7|44
1605207900000|2020-11-12 19:05:00|5345|5343|5336.7|5334.7|5345.7|5343.7|5335|5333|82
1605208200000|2020-11-12 19:10:00|5337|5335|5335|5333|5338.7|5336.7|5334.5|5332.5|36
1605208500000|2020-11-12 19:15:00|5334.7|5332.7|5332|5330|5335.7|5333.7|5331.7|5329.7|48
1605208800000|2020-11-12 19:20:00|5331.7|5329.7|5332.7|5330.7|5336.7|5334.7|5329.7|5327.7|103
1605209100000|2020-11-12 19:25:00|5332.5|5330.5|5331.7|5329.7|5336|5334|5331.7|5329.7|31
1605209400000|2020-11-12 19:30:00|5331.5|5329.5|5332.2|5330.2|5338.7|5336.7|5329.2|5327.2|86
1605209700000|2020-11-12 19:35:00|5332.5|5330.5|5331|5329|5334.2|5332.2|5330|5328|31
1605210000000|2020-11-12 19:40:00|5331.2|5329.2|5323.7|5321.7|5331.2|5329.2|5323|5321|102
1605210300000|2020-11-12 19:45:00|5323.5|5321.5|5325.2|5323.2|5327.2|5325.2|5322.5|5320.5|112
1605210600000|2020-11-12 19:50:00|5325|5323|5324.2|5322.2|5327.7|5325.7|5321.5|5319.5|97
1605210900000|2020-11-12 19:55:00|5323.7|5321.7|5323.5|5321.5|5327.7|5325.7|5323.2|5321.2|90
1605211200000|2020-11-12 20:00:00|5323.7|5321.7|5317|5315|5325.2|5323.2|5316.7|5314.7|108
1605211500000|2020-11-12 20:05:00|5316.7|5314.7|5319.2|5317.2|5320.7|5318.7|5316|5314|90
1605211800000|2020-11-12 20:10:00|5320|5318|5321.5|5319.5|5322.5|5320.5|5317.5|5315.5|85
1605212100000|2020-11-12 20:15:00|5321.2|5319.2|5329.2|5327.2|5332|5330|5320|5318|80
1605212400000|2020-11-12 20:20:00|5329|5327|5329.7|5327.7|5331.2|5329.2|5327.5|5325.5|112
1605212700000|2020-11-12 20:25:00|5329.5|5327.5|5322.2|5320.2|5331|5329|5321.7|5319.7|127
1605213000000|2020-11-12 20:30:00|5321.7|5319.7|5319.7|5317.7|5322.5|5320.5|5316.2|5314.2|94
1605213300000|2020-11-12 20:35:00|5319.5|5317.5|5325.2|5323.2|5325.5|5323.5|5315.2|5313.2|136
1605213600000|2020-11-12 20:40:00|5325.5|5323.5|5326.5|5324.5|5330.2|5328.2|5324.5|5322.5|159
1605213900000|2020-11-12 20:45:00|5326.7|5324.7|5325.2|5323.2|5328.2|5326.2|5319.5|5317.5|101
1605214200000|2020-11-12 20:50:00|5325.5|5323.5|5333.2|5331.2|5333.7|5331.7|5325.5|5323.5|164
1605214500000|2020-11-12 20:55:00|5333|5331|5329.7|5327.7|5333.7|5331.7|5327.5|5325.5|153
1605214800000|2020-11-12 21:00:00|5330.2|5326.2|5335.1|5331.1|5337.2|5333.2|5330.2|5326.2|0
1605215100000|2020-11-12 21:05:00|5335.3|5331.3|5337.7|5333.7|5340|5336|5334.8|5330.8|0
1605215400000|2020-11-12 21:10:00|5337.8|5333.8|5336.8|5332.8|5343.7|5339.7|5335.4|5331.4|0
1605215700000|2020-11-12 21:15:00|5335.9|5331.9|5335.8|5331.8|5336.9|5332.9|5335.5|5331.5|0
1605216000000|2020-11-12 21:20:00|5335.7|5331.7|5336|5332|5336.3|5332.3|5335.5|5331.5|0
1605216300000|2020-11-12 21:25:00|5335.9|5331.9|5337.3|5333.3|5337.7|5333.7|5335.9|5331.9|0
1605216600000|2020-11-12 21:30:00|5337.4|5333.4|5343.5|5339.5|5348.2|5344.2|5335.9|5331.9|0
1605216900000|2020-11-12 21:35:00|5343.2|5339.2|5340.2|5336.2|5346.2|5342.2|5339.6|5335.6|0
1605217200000|2020-11-12 21:40:00|5339.9|5335.9|5336.6|5332.6|5343.4|5339.4|5336|5332|0
1605217500000|2020-11-12 21:45:00|5336.3|5332.3|5338|5334|5338.4|5334.4|5335.4|5331.4|0
1605217800000|2020-11-12 21:50:00|5338.1|5334.1|5339.1|5335.1|5339.8|5335.8|5338|5334|0
1605218100000|2020-11-12 21:55:00|5338.7|5334.7|5337.4|5333.4|5339.5|5335.5|5336.4|5332.4|0
1605218400000|2020-11-12 22:00:00|5337.5|5333.5|5336.9|5332.9|5337.7|5333.7|5336.7|5332.7|0
1605218700000|2020-11-12 22:05:00|5337|5333|5337.2|5333.2|5337.2|5333.2|5336.7|5332.7|0
1605219000000|2020-11-12 22:10:00|5337.1|5333.1|5337|5333|5337.1|5333.1|5337|5333|0
1605219300000|2020-11-12 22:15:00|5337.1|5333.1|5337|5333|5337.1|5333.1|5336.9|5332.9|0
1605219600000|2020-11-12 22:20:00|5337.1|5333.1|5336.9|5332.9|5337.1|5333.1|5336.9|5332.9|0
1605219900000|2020-11-12 22:25:00|5336.8|5332.8|5336.7|5332.7|5336.8|5332.8|5336.7|5332.7|0
1605220200000|2020-11-12 22:30:00|5336.8|5332.8|5336.8|5332.8|5336.9|5332.9|5336.5|5332.5|0
1605220500000|2020-11-12 22:35:00|5336.9|5332.9|5336.7|5332.7|5337.1|5333.1|5336.6|5332.6|0
1605220800000|2020-11-12 22:40:00|5336.8|5332.8|5337.2|5333.2|5337.3|5333.3|5336.4|5332.4|0
1605221100000|2020-11-12 22:45:00|5337.3|5333.3|5337.3|5333.3|5337.3|5333.3|5337.2|5333.2|0
1605221700000|2020-11-12 22:55:00|5337.8|5333.8|5337.5|5333.5|5338.3|5334.3|5337.5|5333.5|0
1605222000000|2020-11-12 23:00:00|5337.4|5333.4|5336.6|5332.6|5337.7|5333.7|5333.3|5329.3|0
1605222300000|2020-11-12 23:05:00|5336.7|5332.7|5337|5333|5338.6|5334.6|5336.6|5332.6|0
1605222600000|2020-11-12 23:10:00|5337.1|5333.1|5332.3|5328.3|5337.3|5333.3|5331.8|5327.8|0
1605222900000|2020-11-12 23:15:00|5332.4|5328.4|5332.4|5328.4|5333.1|5329.1|5329.7|5325.7|0
1605223200000|2020-11-12 23:20:00|5332.7|5328.7|5333.1|5329.1|5333.9|5329.9|5332.3|5328.3|0
1605223500000|2020-11-12 23:25:00|5333.3|5329.3|5334.7|5330.7|5335.8|5331.8|5333.3|5329.3|0
1605223800000|2020-11-12 23:30:00|5334.8|5330.8|5336.5|5332.5|5336.8|5332.8|5334.4|5330.4|0
1605224100000|2020-11-12 23:35:00|5336.6|5332.6|5332.1|5328.1|5337.5|5333.5|5331.4|5327.4|0
1605224400000|2020-11-12 23:40:00|5332.4|5328.4|5335.3|5331.3|5335.4|5331.4|5332.1|5328.1|0
1605224700000|2020-11-12 23:45:00|5335.2|5331.2|5335.1|5331.1|5337.1|5333.1|5334.7|5330.7|0
1605225000000|2020-11-12 23:50:00|5335.2|5331.2|5333.1|5329.1|5335.4|5331.4|5331.7|5327.7|0
1605225300000|2020-11-12 23:55:00|5333.3|5329.3|5331.8|5327.8|5334.4|5330.4|5330.3|5326.3|0
1605225600000|2020-11-13 00:00:00|5331.9|5327.9|5333.3|5329.3|5334.7|5330.7|5330.7|5326.7|0
1605225900000|2020-11-13 00:05:00|5333.4|5329.4|5335.5|5331.5|5336.1|5332.1|5332.5|5328.5|0
1605226200000|2020-11-13 00:10:00|5335.6|5331.6|5340.8|5336.8|5340.8|5336.8|5335.1|5331.1|0
1605226500000|2020-11-13 00:15:00|5341|5337|5335.1|5332.1|5341.3|5338|5335.1|5332.1|0
1605226800000|2020-11-13 00:20:00|5335.4|5332.4|5342.5|5339.5|5343.9|5340.9|5335.4|5332.4|0
1605227100000|2020-11-13 00:25:00|5342.4|5339.4|5341|5338|5342.5|5339.5|5341|5338|0
1605227400000|2020-11-13 00:30:00|5341.1|5338.1|5339.4|5336.4|5341.1|5338.1|5339.4|5336.4|0
1605227700000|2020-11-13 00:35:00|5339.1|5336.1|5333.1|5330.1|5339.1|5336.1|5331.8|5328.8|0
1605228000000|2020-11-13 00:40:00|5333|5330|5328.5|5325.5|5333.7|5330.7|5328.5|5325.5|0
1605228300000|2020-11-13 00:45:00|5328.6|5325.6|5327|5324|5330.1|5327.1|5325.4|5322.4|0
1605228600000|2020-11-13 00:50:00|5326.9|5323.9|5323.4|5320.4|5327.7|5324.7|5322.7|5319.7|0
1605228900000|2020-11-13 00:55:00|5323.6|5320.6|5322.5|5319.5|5328.5|5325.5|5322.5|5319.5|0
1605229200000|2020-11-13 01:00:00|5323.9|5320.9|5327.1|5324.1|5328.6|5325.6|5323.9|5320.9|0
1605229500000|2020-11-13 01:05:00|5327|5324|5328.4|5325.4|5328.6|5325.6|5325.6|5322.6|0
1605229800000|2020-11-13 01:10:00|5328.5|5325.5|5331.4|5328.4|5331.4|5328.4|5326.9|5323.9|0
1605230100000|2020-11-13 01:15:00|5330.8|5327.8|5329.9|5326.9|5332.9|5329.9|5329.8|5326.8|0
1605230400000|2020-11-13 01:20:00|5330.4|5327.4|5326.1|5323.1|5331.3|5328.3|5324.5|5321.5|0
1605230700000|2020-11-13 01:25:00|5325.8|5322.8|5325.2|5322.2|5328.3|5325.3|5325.2|5322.2|0
1605231000000|2020-11-13 01:30:00|5325.3|5322.3|5320.7|5317.7|5325.3|5322.3|5320.6|5317.6|0
1605231300000|2020-11-13 01:35:00|5321.2|5318.2|5320.6|5317.6|5323.6|5320.6|5319|5316|0
1605231600000|2020-11-13 01:40:00|5320.1|5317.1|5322.1|5319.1|5323.8|5320.8|5319.1|5316.1|0
1605231900000|2020-11-13 01:45:00|5321.8|5318.8|5323.7|5320.7|5325.2|5322.2|5320.6|5317.6|0
1605232200000|2020-11-13 01:50:00|5323.2|5320.2|5319.6|5316.6|5323.6|5320.6|5318.7|5315.7|0
1605232500000|2020-11-13 01:55:00|5318.9|5315.9|5318.2|5315.2|5319|5316|5315.9|5312.9|0
1605232800000|2020-11-13 02:00:00|5318.1|5315.1|5314.3|5311.3|5319|5316|5314.3|5311.3|0
1605233100000|2020-11-13 02:05:00|5314.2|5311.2|5315.9|5312.9|5317.4|5314.4|5313.6|5310.6|0
1605233400000|2020-11-13 02:10:00|5316|5313|5320.3|5317.3|5320.4|5317.4|5316|5313|0
1605233700000|2020-11-13 02:15:00|5320.5|5317.5|5320.4|5317.4|5321.9|5318.9|5320.4|5317.4|0
1605234000000|2020-11-13 02:20:00|5319.9|5316.9|5317.2|5314.2|5321.9|5318.9|5317.2|5314.2|0
1605234300000|2020-11-13 02:25:00|5317.7|5314.7|5318.8|5315.8|5320.3|5317.3|5315.7|5312.7|0
1605234600000|2020-11-13 02:30:00|5318.5|5315.5|5323.5|5320.5|5323.5|5320.5|5314.4|5311.4|0
1605234900000|2020-11-13 02:35:00|5323.4|5320.4|5325|5322|5325.7|5322.7|5323.4|5320.4|0
1605235200000|2020-11-13 02:40:00|5324.9|5321.9|5325.1|5322.1|5326.4|5323.4|5324.9|5321.9|0
1605235500000|2020-11-13 02:45:00|5325|5322|5326.4|5323.4|5327.9|5324.9|5324.9|5321.9|0
1605235800000|2020-11-13 02:50:00|5326.5|5323.5|5329.5|5326.5|5329.5|5326.5|5325|5322|0
1605236100000|2020-11-13 02:55:00|5329.6|5326.6|5328|5325|5331|5328|5328|5325|0
1605236400000|2020-11-13 03:00:00|5328.1|5325.1|5329.5|5326.5|5330.3|5327.3|5328|5325|0
1605236700000|2020-11-13 03:05:00|5329.4|5326.4|5329.7|5326.7|5331.2|5328.2|5328.7|5325.7|0
1605237000000|2020-11-13 03:10:00|5329.8|5326.8|5328.1|5325.1|5331.2|5328.2|5328.1|5325.1|0
1605237300000|2020-11-13 03:15:00|5328.2|5325.2|5325.3|5322.3|5328.9|5325.9|5325.2|5322.2|0
1605237600000|2020-11-13 03:20:00|5326.7|5323.7|5326.7|5323.7|5326.7|5323.7|5325.1|5322.1|0
1605237900000|2020-11-13 03:25:00|5326.6|5323.6|5324.9|5321.9|5326.6|5323.6|5324.7|5321.7|0
1605238200000|2020-11-13 03:30:00|5324.8|5321.8|5324.8|5321.8|5326.3|5323.3|5323.4|5320.4|0
1605238500000|2020-11-13 03:35:00|5324.7|5321.7|5326.3|5323.3|5327.7|5324.7|5324.6|5321.6|0
1605238800000|2020-11-13 03:40:00|5326.8|5323.8|5326.2|5323.2|5327.8|5324.8|5326.2|5323.2|0
1605239100000|2020-11-13 03:45:00|5326.3|5323.3|5329.3|5326.3|5329.3|5326.3|5326.2|5323.2|0
1605239400000|2020-11-13 03:50:00|5329.1|5326.1|5330.7|5327.7|5332.3|5329.3|5328.6|5325.6|0
1605239700000|2020-11-13 03:55:00|5330.9|5327.9|5328|5325|5331|5328|5327.9|5324.9|0
1605240000000|2020-11-13 04:00:00|5328.5|5325.5|5329.5|5326.5|5331|5328|5328|5325|0
1605240300000|2020-11-13 04:05:00|5329.3|5326.3|5326.5|5323.5|5329.5|5326.5|5326.5|5323.5|0
1605240600000|2020-11-13 04:10:00|5326.8|5323.8|5326.4|5323.4|5327.2|5324.2|5325.5|5322.5|0
1605240900000|2020-11-13 04:15:00|5326.5|5323.5|5327.9|5324.9|5327.9|5324.9|5326.4|5323.4|0
1605241200000|2020-11-13 04:20:00|5327.8|5324.8|5326.4|5323.4|5327.9|5324.9|5326.3|5323.3|0
1605241500000|2020-11-13 04:25:00|5326.5|5323.5|5328|5325|5328|5325|5326.4|5323.4|0
1605241800000|2020-11-13 04:30:00|5327.9|5324.9|5331.9|5328.9|5334.7|5331.7|5327.9|5324.9|0
1605242100000|2020-11-13 04:35:00|5332|5329|5336.5|5333.5|5336.6|5333.6|5331.9|5328.9|0
1605242400000|2020-11-13 04:40:00|5336.6|5333.6|5336.8|5333.8|5336.9|5333.9|5335.1|5332.1|0
1605242700000|2020-11-13 04:45:00|5336.9|5333.9|5337.9|5334.9|5338|5335|5336.4|5333.4|0
1605243000000|2020-11-13 04:50:00|5337.3|5334.3|5342.5|5339.5|5343.9|5340.9|5336.3|5333.3|0
1605243300000|2020-11-13 04:55:00|5342.4|5339.4|5337.9|5334.9|5343.9|5340.9|5337.8|5334.8|0
1605243600000|2020-11-13 05:00:00|5337.8|5334.8|5338|5335|5339.4|5336.4|5336.3|5333.3|0
1605243900000|2020-11-13 05:05:00|5337.9|5334.9|5337.9|5334.9|5339.3|5336.3|5337.7|5334.7|0
1605244200000|2020-11-13 05:10:00|5337.8|5334.8|5337.6|5334.6|5339.1|5336.1|5337.6|5334.6|0
1605244500000|2020-11-13 05:15:00|5337.9|5334.9|5339.5|5336.5|5340.8|5337.8|5337.6|5334.6|0
1605244800000|2020-11-13 05:20:00|5339.4|5336.4|5337.2|5334.2|5339.5|5336.5|5337.2|5334.2|0
1605245100000|2020-11-13 05:25:00|5336.7|5333.7|5337.3|5334.3|5337.4|5334.4|5334.3|5331.3|0
1605245400000|2020-11-13 05:30:00|5337.1|5334.1|5334.2|5331.2|5337.2|5334.2|5332.9|5329.9|0
1605245700000|2020-11-13 05:35:00|5334.1|5331.1|5333.4|5330.4|5335.6|5332.6|5332.7|5329.7|0
1605246000000|2020-11-13 05:40:00|5333.7|5330.7|5337.1|5334.1|5338.5|5335.5|5333.7|5330.7|0
1605246300000|2020-11-13 05:45:00|5337.2|5334.2|5338.8|5335.8|5340.3|5337.3|5337.1|5334.1|0
1605246600000|2020-11-13 05:50:00|5338.7|5335.7|5337.6|5334.6|5341.9|5338.9|5337.5|5334.5|0
1605246900000|2020-11-13 05:55:00|5337.8|5334.8|5336.7|5333.7|5339.2|5336.2|5336|5333|0
1605247200000|2020-11-13 06:00:00|5336.9|5333.9|5342.5|5339.5|5342.5|5339.5|5335.8|5332.8|0
1605247500000|2020-11-13 06:05:00|5342.2|5339.2|5339.8|5336.8|5342.5|5339.5|5338.2|5335.2|0
1605247800000|2020-11-13 06:10:00|5339.7|5336.7|5340|5337|5344.1|5341.1|5339.3|5336.3|0
1605248100000|2020-11-13 06:15:00|5340.5|5337.5|5340|5337|5341.4|5338.4|5338.5|5335.5|0
1605248400000|2020-11-13 06:20:00|5340.3|5337.3|5342.9|5339.9|5342.9|5339.9|5338.6|5335.6|0
1605248700000|2020-11-13 06:25:00|5343.1|5340.1|5343.1|5340.1|5343.6|5340.6|5342.8|5339.8|0
1605249000000|2020-11-13 06:30:00|5343|5340|5343|5340|5343.1|5340.1|5342.9|5339.9|0
1605249300000|2020-11-13 06:35:00|5343.1|5340.1|5345.6|5342.6|5350.3|5347.3|5343|5340|0
1605249600000|2020-11-13 06:40:00|5345.3|5342.3|5347.9|5344.9|5349.2|5346.2|5344.8|5341.8|0
1605249900000|2020-11-13 06:45:00|5348.5|5345.5|5344.7|5341.7|5349.3|5346.3|5344.6|5341.6|0
1605250200000|2020-11-13 06:50:00|5344.6|5341.6|5341.7|5338.7|5344.6|5341.6|5340.2|5337.2|0
1605250500000|2020-11-13 06:55:00|5341.8|5338.8|5343.2|5340.2|5344.5|5341.5|5341.7|5338.7|0
1605250800000|2020-11-13 07:00:00|5343.1|5340.1|5343.7|5341.7|5349.7|5347.7|5342.7|5339.9|589
1605251100000|2020-11-13 07:05:00|5342.7|5340.7|5338|5336|5342.7|5340.7|5336|5334|234
1605251400000|2020-11-13 07:10:00|5337.2|5335.2|5333.5|5331.5|5337.7|5335.7|5333.2|5331.2|177
1605251700000|2020-11-13 07:15:00|5333.2|5331.2|5336.7|5334.7|5338.2|5336.2|5330.7|5328.7|177
1605252000000|2020-11-13 07:20:00|5336.5|5334.5|5339.7|5337.7|5341.7|5339.7|5336.2|5334.2|167
1605252300000|2020-11-13 07:25:00|5340|5338|5336|5334|5340.7|5338.7|5335.7|5333.7|147
1605252600000|2020-11-13 07:30:00|5335.7|5333.7|5334.7|5332.7|5341|5339|5334.7|5332.7|251
1605252900000|2020-11-13 07:35:00|5334.2|5332.2|5335.7|5333.7|5336.7|5334.7|5332.5|5330.5|119
1605253200000|2020-11-13 07:40:00|5335.5|5333.5|5334|5332|5337|5335|5331|5329|153
1605253500000|2020-11-13 07:45:00|5333.7|5331.7|5336.2|5334.2|5337|5335|5333.2|5331.2|96
1605253800000|2020-11-13 07:50:00|5336.5|5334.5|5335.2|5333.2|5338.2|5336.2|5334.7|5332.7|141
1605254100000|2020-11-13 07:55:00|5334.7|5332.7|5346|5344|5346.7|5344.7|5332|5330|356
1605254400000|2020-11-13 08:00:00|5346.7|5344.7|5353|5352|5361.7|5360.7|5342|5341|1848
1605254700000|2020-11-13 08:05:00|5353.5|5352.5|5353.5|5352.5|5356.2|5355.2|5342|5341|863
1605255000000|2020-11-13 08:10:00|5353.7|5352.7|5358.2|5357.2|5364|5363|5353.5|5352.5|739
1605255300000|2020-11-13 08:15:00|5358|5357|5359.5|5358.5|5364.7|5363.7|5353.5|5352.5|422
1605255600000|2020-11-13 08:20:00|5359.2|5358.2|5361.2|5360.2|5362.2|5361.2|5356.5|5355.5|314
1605255900000|2020-11-13 08:25:00|5361|5360|5368.7|5367.7|5369.2|5368.2|5357.7|5356.7|518
1605256200000|2020-11-13 08:30:00|5368.5|5367.5|5374|5373|5374.5|5373.5|5363.5|5362.5|512
1605256500000|2020-11-13 08:35:00|5373.7|5372.7|5379.7|5378.7|5379.7|5378.7|5371.2|5370.2|558
1605256800000|2020-11-13 08:40:00|5380|5379|5370.5|5369.5|5380.5|5379.5|5369|5368|370
1605257100000|2020-11-13 08:45:00|5370.7|5369.7|5369.2|5368.2|5372.2|5371.2|5367|5366|568
1605257400000|2020-11-13 08:50:00|5369.5|5368.5|5362.5|5361.5|5370.7|5369.7|5360.7|5359.7|552
1605257700000|2020-11-13 08:55:00|5362|5361|5366.7|5365.7|5367|5366|5362|5361|342
1605258000000|2020-11-13 09:00:00|5366.5|5365.5|5372|5371|5372.7|5371.7|5365|5364|283
1605258300000|2020-11-13 09:05:00|5372.2|5371.2|5375.5|5374.5|5375.7|5374.7|5371.7|5370.7|294
1605258600000|2020-11-13 09:10:00|5375.7|5374.7|5372.5|5371.5|5376.7|5375.7|5372.2|5371.2|207
1605258900000|2020-11-13 09:15:00|5372.7|5371.7|5380|5379|5382.5|5381.5|5372|5371|483
1605259200000|2020-11-13 09:20:00|5380.2|5379.2|5380.2|5379.2|5384|5383|5379.7|5378.7|457
1605259500000|2020-11-13 09:25:00|5380.5|5379.5|5379.5|5378.5|5382.2|5381.2|5377.5|5376.5|476
1605259800000|2020-11-13 09:30:00|5379.7|5378.7|5387.2|5386.2|5391.2|5390.2|5379.2|5378.2|564
1605260100000|2020-11-13 09:35:00|5387|5386|5386.5|5385.5|5389.2|5388.2|5386.2|5385.2|322
1605260400000|2020-11-13 09:40:00|5386.7|5385.7|5389.2|5388.2|5390.2|5389.2|5385.5|5384.5|279
1605260700000|2020-11-13 09:45:00|5389|5388|5389|5388|5391.5|5390.5|5386.5|5385.5|361
1605261000000|2020-11-13 09:50:00|5389.2|5388.2|5390.2|5389.2|5392|5391|5387|5386|447
1605261300000|2020-11-13 09:55:00|5390|5389|5394|5393|5395.7|5394.7|5390|5389|335
1605261600000|2020-11-13 10:00:00|5393.7|5392.7|5392.2|5391.2|5397.5|5396.5|5390|5389|414
1605261900000|2020-11-13 10:05:00|5392.5|5391.5|5392.2|5391.2|5395|5394|5391.5|5390.5|175
1605262200000|2020-11-13 10:10:00|5392|5391|5390.7|5389.7|5393.5|5392.5|5389.7|5388.7|244
1605262500000|2020-11-13 10:15:00|5390.5|5389.5|5396.2|5395.2|5397.5|5396.5|5390|5389|306
1605262800000|2020-11-13 10:20:00|5396|5395|5392|5391|5397.2|5396.2|5388.7|5387.7|639
1605263100000|2020-11-13 10:25:00|5391.7|5390.7|5389|5388|5396.2|5395.2|5389|5388|279
1605263400000|2020-11-13 10:30:00|5389.2|5388.2|5388.5|5387.5|5389.7|5388.7|5386.7|5385.7|1003
1605263700000|2020-11-13 10:35:00|5388.2|5387.2|5394.5|5393.5|5395|5394|5387|5386|275
1605264000000|2020-11-13 10:40:00|5394.7|5393.7|5398.7|5397.7|5401|5400|5394.2|5393.2|195
1605264300000|2020-11-13 10:45:00|5399|5398|5402.5|5401.5|5402.5|5401.5|5398.5|5397.5|313
1605264600000|2020-11-13 10:50:00|5402.7|5401.7|5409.2|5408.2|5411|5410|5402.7|5401.7|479
1605264900000|2020-11-13 10:55:00|5409.7|5408.7|5408.2|5407.2|5410.5|5409.5|5404.2|5403.2|594
1605265200000|2020-11-13 11:00:00|5408.5|5407.5|5388.7|5387.7|5410|5409|5387.2|5386.2|631
1605265500000|2020-11-13 11:05:00|5388.5|5387.5|5392.7|5391.7|5396|5395|5388|5387|457
1605265800000|2020-11-13 11:10:00|5392.5|5391.5|5389|5388|5396|5395|5386.5|5385.5|292
1605266100000|2020-11-13 11:15:00|5388.7|5387.7|5387.2|5386.2|5389.7|5388.7|5385|5384|262
1605266400000|2020-11-13 11:20:00|5387|5386|5380.7|5379.7|5389.2|5388.2|5380.5|5379.5|271
1605266700000|2020-11-13 11:25:00|5381|5380|5382.7|5381.7|5386.2|5385.2|5380|5379|433
1605267000000|2020-11-13 11:30:00|5383|5382|5385.7|5384.7|5388|5387|5381.7|5380.7|217
1605267300000|2020-11-13 11:35:00|5385.5|5384.5|5384.5|5383.5|5387|5386|5384.2|5383.2|176
1605267600000|2020-11-13 11:40:00|5384.2|5383.2|5385|5384|5389.2|5388.2|5384|5383|181
1605267900000|2020-11-13 11:45:00|5384.7|5383.7|5381.2|5380.2|5386.2|5385.2|5380|5379|253
1605268200000|2020-11-13 11:50:00|5381.5|5380.5|5380.7|5379.7|5383.2|5382.2|5379|5378|279
1605268500000|2020-11-13 11:55:00|5381|5380|5385.7|5384.7|5386|5385|5379.7|5378.7|254
1605268800000|2020-11-13 12:00:00|5386.2|5385.2|5378.7|5377.7|5387.2|5386.2|5377.5|5376.5|354
1605269100000|2020-11-13 12:05:00|5378.5|5377.5|5376.2|5375.2|5379.7|5378.7|5376.2|5375.2|151
1605269400000|2020-11-13 12:10:00|5376.5|5375.5|5379.5|5378.5|5379.5|5378.5|5375.7|5374.7|148
1605269700000|2020-11-13 12:15:00|5379.2|5378.2|5379.7|5378.7|5382|5381|5378|5377|191
1605270000000|2020-11-13 12:20:00|5380|5379|5379.7|5378.7|5380.7|5379.7|5377|5376|130
1605270300000|2020-11-13 12:25:00|5379.5|5378.5|5382.2|5381.2|5382.2|5381.2|5377.5|5376.5|188
1605270600000|2020-11-13 12:30:00|5382|5381|5385.5|5384.5|5387.5|5386.5|5382|5381|258
1605270900000|2020-11-13 12:35:00|5385.2|5384.2|5380|5379|5386.5|5385.5|5380|5379|216
1605271200000|2020-11-13 12:40:00|5380.2|5379.2|5378|5377|5381.5|5380.5|5378|5377|204
1605271500000|2020-11-13 12:45:00|5378.2|5377.2|5376|5375|5378.5|5377.5|5375.5|5374.5|287
1605271800000|2020-11-13 12:50:00|5375.7|5374.7|5373.5|5372.5|5378.2|5377.2|5373.5|5372.5|214
1605272100000|2020-11-13 12:55:00|5373.7|5372.7|5371.2|5370.2|5375.7|5374.7|5370.2|5369.2|159
1605272400000|2020-11-13 13:00:00|5371.5|5370.5|5369|5368|5373.5|5372.5|5369|5368|363
1605272700000|2020-11-13 13:05:00|5369.2|5368.2|5373.2|5372.2|5374|5373|5368.5|5367.5|322
1605273000000|2020-11-13 13:10:00|5373|5372|5369.2|5368.2|5373.2|5372.2|5366|5365|396
1605273300000|2020-11-13 13:15:00|5369.5|5368.5|5369.5|5368.5|5371.5|5370.5|5368.2|5367.2|186
1605273600000|2020-11-13 13:20:00|5369.7|5368.7|5372.2|5371.2|5373|5372|5369.5|5368.5|184
1605273900000|2020-11-13 13:25:00|5372.5|5371.5|5369.7|5368.7|5374.5|5373.5|5368.2|5367.2|136
1605274200000|2020-11-13 13:30:00|5369.5|5368.5|5378.2|5377.2|5378.5|5377.5|5369.2|5368.2|250
1605274500000|2020-11-13 13:35:00|5378|5377|5373.7|5372.7|5378.5|5377.5|5372.2|5371.2|198
1605274800000|2020-11-13 13:40:00|5374|5373|5377|5376|5378.5|5377.5|5373|5372|144
1605275100000|2020-11-13 13:45:00|5376.7|5375.7|5376.2|5375.2|5379.5|5378.5|5375.7|5374.7|156
1605275400000|2020-11-13 13:50:00|5376|5375|5380.2|5379.2|5380.2|5379.2|5375.2|5374.2|183
1605275700000|2020-11-13 13:55:00|5380.5|5379.5|5383.5|5382.5|5384.5|5383.5|5379.5|5378.5|230
1605276000000|2020-11-13 14:00:00|5382.2|5381.2|5376.7|5375.7|5383.5|5382.5|5376.2|5375.2|371
1605276300000|2020-11-13 14:05:00|5376.5|5375.5|5372.7|5371.7|5376.7|5375.7|5370.5|5369.5|292
1605276600000|2020-11-13 14:10:00|5373|5372|5371.5|5370.5|5373.5|5372.5|5370|5369|232
1605276900000|2020-11-13 14:15:00|5371.7|5370.7|5371.7|5370.7|5373.7|5372.7|5369.5|5368.5|271
1605277200000|2020-11-13 14:20:00|5371.5|5370.5|5371.5|5370.5|5373.2|5372.2|5370.5|5369.5|137
1605277500000|2020-11-13 14:25:00|5371.2|5370.2|5371.7|5370.7|5373.5|5372.5|5370|5369|292
1605277800000|2020-11-13 14:30:00|5372|5371|5378.2|5377.2|5378.2|5377.2|5371.7|5370.7|636
1605278100000|2020-11-13 14:35:00|5378|5377|5382.5|5381.5|5383.5|5382.5|5374.7|5373.7|503
1605278400000|2020-11-13 14:40:00|5382.7|5381.7|5382.2|5381.2|5384.5|5383.5|5380|5379|536
1605278700000|2020-11-13 14:45:00|5382.5|5381.5|5390.2|5389.2|5390.2|5389.2|5382.5|5381.5|701
1605279000000|2020-11-13 14:50:00|5390.5|5389.5|5390.7|5389.7|5392|5391|5386.7|5385.7|657
1605279300000|2020-11-13 14:55:00|5391|5390|5395.7|5394.7|5396|5395|5390.7|5389.7|591
1605279600000|2020-11-13 15:00:00|5395.5|5394.5|5385.5|5384.5|5395.7|5394.7|5384.5|5383.5|647
1605279900000|2020-11-13 15:05:00|5385.7|5384.7|5388.7|5387.7|5389.7|5388.7|5384.5|5383.5|567
1605280200000|2020-11-13 15:10:00|5388.5|5387.5|5386|5385|5388.5|5387.5|5384.3|5383.3|332
1605280500000|2020-11-13 15:15:00|5386.3|5385.3|5379.8|5378.8|5386.8|5385.8|5377.8|5376.8|499
1605280800000|2020-11-13 15:20:00|5380|5379|5382.8|5381.8|5384|5383|5378.3|5377.3|386
1605281100000|2020-11-13 15:25:00|5382.5|5381.5|5387.8|5386.8|5388|5387|5381|5380|330
1605281400000|2020-11-13 15:30:00|5388|5387|5391.3|5390.3|5391.8|5390.8|5386.3|5385.3|496
1605281700000|2020-11-13 15:35:00|5390.8|5389.8|5385.8|5384.8|5391.3|5390.3|5384.3|5383.3|515
1605282000000|2020-11-13 15:40:00|5385.5|5384.5|5394.3|5393.3|5395.5|5394.5|5385.3|5384.3|538
1605282300000|2020-11-13 15:45:00|5394|5393|5394.3|5393.3|5395.3|5394.3|5391.3|5390.3|407
1605282600000|2020-11-13 15:50:00|5394|5393|5388.8|5387.8|5394.3|5393.3|5387.3|5386.3|411
1605282900000|2020-11-13 15:55:00|5388.5|5387.5|5387.3|5386.3|5389.3|5388.3|5381.8|5380.8|510
1605283200000|2020-11-13 16:00:00|5387.5|5386.5|5389.8|5388.8|5390.8|5389.8|5386.3|5385.3|508
1605283500000|2020-11-13 16:05:00|5390|5389|5396|5395|5397.8|5396.8|5389.8|5388.8|2595
1605283800000|2020-11-13 16:10:00|5396.3|5395.3|5395|5394|5397.8|5396.8|5393.3|5392.3|317
1605284100000|2020-11-13 16:15:00|5395.3|5394.3|5395.8|5394.8|5398.3|5397.3|5393|5392|414
1605284400000|2020-11-13 16:20:00|5395.3|5394.3|5391.3|5390.3|5398|5397|5390.5|5389.5|1955
1605284700000|2020-11-13 16:25:00|5391.5|5390.5|5392.3|5391.3|5395.8|5394.8|5386.8|5385.8|2674
1605285000000|2020-11-13 16:30:00|5392.5|5391.5|5381.5|5379.5|5393.3|5391.5|5380.8|5378.8|2465
1605285300000|2020-11-13 16:35:00|5381.8|5379.8|5377.3|5375.3|5383.5|5381.5|5377|5375|1818
1605285600000|2020-11-13 16:40:00|5377.5|5375.5|5379.3|5377.3|5383.8|5381.8|5376.8|5374.8|883
1605285900000|2020-11-13 16:45:00|5378.8|5376.8|5383.3|5381.3|5383.8|5381.8|5378.5|5376.5|385
1605286200000|2020-11-13 16:50:00|5383.5|5381.5|5384.5|5382.5|5385|5383|5382.8|5380.8|124
1605286500000|2020-11-13 16:55:00|5384.3|5382.3|5386.3|5384.3|5387.5|5385.5|5383.5|5381.5|187
1605286800000|2020-11-13 17:00:00|5386.5|5384.5|5385.5|5383.5|5387.8|5385.8|5383.5|5381.5|151
1605287100000|2020-11-13 17:05:00|5386|5384|5384|5382|5387.5|5385.5|5383.5|5381.5|77
1605287400000|2020-11-13 17:10:00|5384.3|5382.3|5388.3|5386.3|5388.8|5386.8|5384.3|5382.3|162
1605287700000|2020-11-13 17:15:00|5387.8|5385.8|5389.3|5387.3|5391|5389|5385|5383|226
1605288000000|2020-11-13 17:20:00|5389.5|5387.5|5387.8|5385.8|5390|5388|5386.5|5384.5|108
1605288300000|2020-11-13 17:25:00|5388.3|5386.3|5390|5388|5391|5389|5388.3|5386.3|189
1605288600000|2020-11-13 17:30:00|5389.8|5387.8|5390|5388|5391|5389|5388|5386|82
1605288900000|2020-11-13 17:35:00|5390.3|5388.3|5393.5|5391.5|5393.5|5391.5|5389.8|5387.8|61
1605289200000|2020-11-13 17:40:00|5393.8|5391.8|5390.8|5388.8|5394.8|5392.8|5390.8|5388.8|96
1605289500000|2020-11-13 17:45:00|5390.5|5388.5|5387.5|5385.5|5391.5|5389.5|5386.5|5384.5|108
1605289800000|2020-11-13 17:50:00|5387.3|5385.3|5390.5|5388.5|5391.3|5389.3|5387.3|5385.3|92
1605290100000|2020-11-13 17:55:00|5390.8|5388.8|5392.3|5390.3|5392.8|5390.8|5390|5388|85
1605290400000|2020-11-13 18:00:00|5392.5|5390.5|5390.5|5388.5|5393.5|5391.5|5389.5|5387.5|118
1605290700000|2020-11-13 18:05:00|5390.8|5388.8|5396.3|5394.3|5396.5|5394.5|5390.5|5388.5|323
1605291000000|2020-11-13 18:10:00|5396.5|5394.5|5393.5|5391.5|5398.3|5396.3|5393.3|5391.3|452
1605291300000|2020-11-13 18:15:00|5393.8|5391.8|5396|5394|5396.8|5394.8|5393.8|5391.8|117
1605291600000|2020-11-13 18:20:00|5395.8|5393.8|5396|5394|5396.5|5394.5|5392.8|5390.8|107
1605291900000|2020-11-13 18:25:00|5395.8|5393.8|5394.3|5392.3|5397.8|5395.8|5392.8|5390.8|181
1605292200000|2020-11-13 18:30:00|5394|5392|5390|5388|5395|5393|5389|5387|110
1605292500000|2020-11-13 18:35:00|5390.3|5388.3|5392.3|5390.3|5393.3|5391.3|5390.3|5388.3|75
1605292800000|2020-11-13 18:40:00|5392.5|5390.5|5393.8|5391.8|5394.5|5392.5|5391|5389|64
1605293100000|2020-11-13 18:45:00|5393.5|5391.5|5393.5|5391.5|5395.8|5393.8|5392.3|5390.3|70
1605293400000|2020-11-13 18:50:00|5393.8|5391.8|5393.3|5391.3|5395|5393|5392.8|5390.8|45
1605293700000|2020-11-13 18:55:00|5393.5|5391.5|5395|5393|5395.5|5393.5|5392.8|5390.8|29
1605294000000|2020-11-13 19:00:00|5394.5|5392.5|5396.3|5394.3|5397|5395|5394.5|5392.5|63
1605294300000|2020-11-13 19:05:00|5396.5|5394.5|5398.8|5396.8|5398.8|5396.8|5395.8|5393.8|58
1605294600000|2020-11-13 19:10:00|5399|5397|5393.3|5391.3|5399.3|5397.3|5393|5391|91
1605294900000|2020-11-13 19:15:00|5393|5391|5395.8|5393.8|5396.5|5394.5|5391.3|5389.3|72
1605295200000|2020-11-13 19:20:00|5395.5|5393.5|5398.5|5396.5|5402|5400|5395.5|5393.5|84
1605295500000|2020-11-13 19:25:00|5398.8|5396.8|5397.5|5395.5|5399|5397|5396.5|5394.5|27
1605295800000|2020-11-13 19:30:00|5397.8|5395.8|5396.5|5394.5|5399.5|5397.5|5396.3|5394.3|41
1605296100000|2020-11-13 19:35:00|5396.8|5394.8|5399.3|5397.3|5399.5|5397.5|5396.3|5394.3|120
1605296400000|2020-11-13 19:40:00|5399|5397|5397.3|5395.3|5399.8|5397.8|5397|5395|40
1605296700000|2020-11-13 19:45:00|5397.5|5395.5|5393.8|5391.8|5398|5396|5393.5|5391.5|31
1605297000000|2020-11-13 19:50:00|5394|5392|5396.5|5394.5|5397.3|5395.3|5393.8|5391.8|56
1605297300000|2020-11-13 19:55:00|5396.8|5394.8|5402.3|5400.3|5404.5|5402.5|5396.5|5394.5|106
1605297600000|2020-11-13 20:00:00|5402|5400|5397.5|5395.5|5402.8|5400.8|5397|5395|123
1605297900000|2020-11-13 20:05:00|5397.8|5395.8|5398.5|5396.5|5400|5398|5397|5395|38
1605298200000|2020-11-13 20:10:00|5398.8|5396.8|5401|5399|5401|5399|5396.3|5394.3|53
1605298500000|2020-11-13 20:15:00|5400.8|5398.8|5394.8|5392.8|5402|5400|5393|5391|51
1605298800000|2020-11-13 20:20:00|5395|5393|5395.3|5393.3|5395.5|5393.5|5393.5|5391.5|30
1605299100000|2020-11-13 20:25:00|5395|5393|5397.3|5395.3|5398.5|5396.5|5394.8|5392.8|35
1605299400000|2020-11-13 20:30:00|5397.5|5395.5|5402.8|5400.8|5403.3|5401.3|5396.3|5394.3|72
1605299700000|2020-11-13 20:35:00|5403|5401|5405.3|5403.3|5406.3|5404.3|5402.5|5400.5|77
1605300000000|2020-11-13 20:40:00|5405.5|5403.5|5410.8|5408.8|5411.3|5409.3|5404.8|5402.8|110
1605300300000|2020-11-13 20:45:00|5410.5|5408.5|5409.8|5407.8|5411.5|5409.5|5406.5|5404.5|87
1605300600000|2020-11-13 20:50:00|5410|5408|5398.8|5396.8|5410.8|5408.8|5398.3|5396.3|214
1605300900000|2020-11-13 20:55:00|5398.5|5396.5|5407|5405|5409.5|5407.5|5395.8|5393.8|226
1605481200000|2020-11-15 23:00:00|5410.5|5406.5|5426.9|5422.9|5428.1|5424.1|5410.5|5406.5|0
1605481500000|2020-11-15 23:05:00|5427.2|5423.2|5429.5|5425.5|5432.1|5428.1|5427.2|5423.2|0
1605481800000|2020-11-15 23:10:00|5429.6|5425.6|5436|5432|5436.7|5432.7|5429.3|5425.3|0
1605482100000|2020-11-15 23:15:00|5436.1|5432.1|5437.8|5433.8|5441.7|5437.7|5435.1|5431.1|0
1605482400000|2020-11-15 23:20:00|5438|5434|5440.2|5436.2|5443.6|5439.6|5438|5434|0
1605482700000|2020-11-15 23:25:00|5440.3|5436.3|5437.8|5433.8|5441.2|5437.2|5436.9|5432.9|0
1605483000000|2020-11-15 23:30:00|5437.9|5433.9|5438.3|5434.3|5440.6|5436.6|5436.5|5432.5|0
1605483300000|2020-11-15 23:35:00|5438.2|5434.2|5436|5432|5438.2|5434.2|5435.2|5431.2|0
1605483600000|2020-11-15 23:40:00|5435.8|5431.8|5439.2|5435.2|5440.6|5436.6|5435.8|5431.8|0
1605483900000|2020-11-15 23:45:00|5439.1|5435.1|5440.7|5436.7|5441|5437|5438.3|5434.3|0
1605484200000|2020-11-15 23:50:00|5440.8|5436.8|5444.2|5440.2|5444.2|5440.2|5440.7|5436.7|0
1605484500000|2020-11-15 23:55:00|5444.5|5440.5|5442.1|5438.1|5445.6|5441.6|5441.1|5437.1|0
1605484800000|2020-11-16 00:00:00|5441.9|5437.9|5438|5434|5442.8|5438.8|5437.7|5433.7|0
1605485100000|2020-11-16 00:05:00|5437.9|5433.9|5439|5435|5439|5435|5435.7|5431.7|0
1605485400000|2020-11-16 00:10:00|5439.3|5435.3|5434|5430|5439.7|5435.7|5432.9|5428.9|0
1605485700000|2020-11-16 00:15:00|5434.1|5430.1|5438|5435|5439.3|5436.3|5431.8|5428.7|0
1605486000000|2020-11-16 00:20:00|5438.2|5435.2|5440.6|5437.6|5440.6|5437.6|5434.9|5431.9|0
1605486300000|2020-11-16 00:25:00|5440.4|5437.4|5440.8|5437.8|5442.3|5439.3|5439.9|5436.9|0
1605486600000|2020-11-16 00:30:00|5440.3|5437.3|5437.7|5434.7|5440.8|5437.8|5437.7|5434.7|0
1605486900000|2020-11-16 00:35:00|5437.6|5434.6|5437.6|5434.6|5439.1|5436.1|5436.1|5433.1|0
1605487200000|2020-11-16 00:40:00|5437|5434|5441.5|5438.5|5441.5|5438.5|5436.1|5433.1|0
1605487500000|2020-11-16 00:45:00|5441.4|5438.4|5442.2|5439.2|5443.6|5440.6|5440.7|5437.7|0
1605487800000|2020-11-16 00:50:00|5442.4|5439.4|5439.4|5436.4|5442.4|5439.4|5439.4|5436.4|0
1605488100000|2020-11-16 00:55:00|5439.1|5436.1|5438.1|5435.1|5439.4|5436.4|5436.6|5433.6|0
1605488400000|2020-11-16 01:00:00|5438.2|5435.2|5435.1|5432.1|5438.2|5435.2|5435|5432|0
1605488700000|2020-11-16 01:05:00|5435|5432|5441.8|5438.8|5442.5|5439.5|5435|5432|0
1605489000000|2020-11-16 01:10:00|5442|5439|5442.6|5439.6|5442.6|5439.6|5439.5|5436.5|0
1605489300000|2020-11-16 01:15:00|5442.7|5439.7|5444.6|5441.6|5445.7|5442.7|5441.1|5438.1|0
1605489600000|2020-11-16 01:20:00|5444.3|5441.3|5446.9|5443.9|5447.8|5444.8|5443.2|5440.2|0
1605489900000|2020-11-16 01:25:00|5447.2|5444.2|5444.7|5441.7|5447.7|5444.7|5444.7|5441.7|0
1605490200000|2020-11-16 01:30:00|5444.6|5441.6|5440|5437|5444.7|5441.7|5439.8|5436.8|0
1605490500000|2020-11-16 01:35:00|5441.4|5438.4|5440.3|5437.3|5444.6|5441.6|5440|5437|0
1605490800000|2020-11-16 01:40:00|5440.2|5437.2|5435.1|5432.1|5440.4|5437.4|5434.7|5431.7|0
1605491100000|2020-11-16 01:45:00|5434.7|5431.7|5428.4|5425.4|5437.6|5434.6|5426.9|5423.9|0
1605491400000|2020-11-16 01:50:00|5428.3|5425.3|5422.5|5419.5|5428.4|5425.4|5421|5418|0
1605491700000|2020-11-16 01:55:00|5422|5419|5424.1|5421.1|5424.1|5421.1|5419.6|5416.6|0
1605492000000|2020-11-16 02:00:00|5424.2|5421.2|5430.1|5427.1|5431.5|5428.5|5424.2|5421.2|0
1605492300000|2020-11-16 02:05:00|5430|5427|5428.8|5425.8|5431.8|5428.8|5428.7|5425.7|0
1605492600000|2020-11-16 02:10:00|5429.1|5426.1|5430.2|5427.2|5431.7|5428.7|5428.7|5425.7|0
1605492900000|2020-11-16 02:15:00|5430.1|5427.1|5431.7|5428.7|5431.7|5428.7|5428.7|5425.7|0
1605493200000|2020-11-16 02:20:00|5432|5429|5430.3|5427.3|5433.2|5430.2|5430.2|5427.2|0
1605493500000|2020-11-16 02:25:00|5430.2|5427.2|5428.3|5425.3|5431.7|5428.7|5428.3|5425.3|0
1605493800000|2020-11-16 02:30:00|5428.6|5425.6|5432.6|5429.6|5434.1|5431.1|5428.3|5425.3|0
1605494100000|2020-11-16 02:35:00|5432.9|5429.9|5434.1|5431.1|5435.6|5432.6|5432.6|5429.6|0
1605494400000|2020-11-16 02:40:00|5434.4|5431.4|5435.5|5432.5|5436.9|5433.9|5434|5431|0
1605494700000|2020-11-16 02:45:00|5435.8|5432.8|5435.5|5432.5|5436.9|5433.9|5435.3|5432.3|0
1605495000000|2020-11-16 02:50:00|5435.8|5432.8|5433.9|5430.9|5438.4|5435.4|5433.9|5430.9|0
1605495300000|2020-11-16 02:55:00|5434|5431|5433.8|5430.8|5435.5|5432.5|5433.8|5430.8|0
1605495600000|2020-11-16 03:00:00|5433.9|5430.9|5432.5|5429.5|5433.9|5430.9|5431|5428|0
1605495900000|2020-11-16 03:05:00|5432.4|5429.4|5432.5|5429.5|5433.2|5430.2|5431.7|5428.7|0
1605496200000|2020-11-16 03:10:00|5432.7|5429.7|5433.8|5430.8|5433.9|5430.9|5432.3|5429.3|0
1605496500000|2020-11-16 03:15:00|5434.1|5431.1|5436.8|5433.8|5436.8|5433.8|5434.1|5431.1|0
1605496800000|2020-11-16 03:20:00|5436.9|5433.9|5436.9|5433.9|5437|5434|5436.8|5433.8|0
1605497100000|2020-11-16 03:25:00|5437|5434|5436.9|5433.9|5437|5434|5435.4|5432.4|0
1605497400000|2020-11-16 03:30:00|5436.8|5433.8|5435.5|5432.5|5436.9|5433.9|5435.4|5432.4|0
1605497700000|2020-11-16 03:35:00|5435.4|5432.4|5438.5|5435.5|5438.5|5435.5|5434|5431|0
1605498000000|2020-11-16 03:40:00|5438.4|5435.4|5435.4|5432.4|5438.5|5435.5|5433.9|5430.9|0
1605498300000|2020-11-16 03:45:00|5435.5|5432.5|5437.2|5434.2|5437.2|5434.2|5434.1|5431.1|0
1605498600000|2020-11-16 03:50:00|5437.1|5434.1|5435.7|5432.7|5437.2|5434.2|5434.2|5431.2|0
1605498900000|2020-11-16 03:55:00|5435.6|5432.6|5436.4|5433.4|5437.1|5434.1|5434.2|5431.2|0
1605499200000|2020-11-16 04:00:00|5436.3|5433.3|5436.8|5433.8|5438.4|5435.4|5436.3|5433.3|0
1605499500000|2020-11-16 04:05:00|5436.9|5433.9|5441.3|5438.3|5441.3|5438.3|5436.8|5433.8|0
1605499800000|2020-11-16 04:10:00|5441.2|5438.2|5441.1|5438.1|5441.3|5438.3|5439.8|5436.8|0
1605500100000|2020-11-16 04:15:00|5441.2|5438.2|5441.2|5438.2|5442.6|5439.6|5441.1|5438.1|0
1605500400000|2020-11-16 04:20:00|5441.1|5438.1|5441.3|5438.3|5441.3|5438.3|5441.1|5438.1|0
1605500700000|2020-11-16 04:25:00|5442|5439|5442.7|5439.7|5442.7|5439.7|5442|5439|0
1605501000000|2020-11-16 04:30:00|5442.6|5439.6|5444.2|5441.2|5444.2|5441.2|5442.6|5439.6|0
1605501300000|2020-11-16 04:35:00|5443.6|5440.6|5444.2|5441.2|5445.7|5442.7|5442.8|5439.8|0
1605501600000|2020-11-16 04:40:00|5444.1|5441.1|5442.8|5439.8|5444.2|5441.2|5442.7|5439.7|0
1605501900000|2020-11-16 04:45:00|5443.3|5440.3|5444.2|5441.2|5444.2|5441.2|5442.8|5439.8|0
1605502200000|2020-11-16 04:50:00|5443.9|5440.9|5445.7|5442.7|5445.7|5442.7|5442.7|5439.7|0
1605502500000|2020-11-16 04:55:00|5445.6|5442.6|5448.6|5445.6|5448.6|5445.6|5445.6|5442.6|0
1605502800000|2020-11-16 05:00:00|5449.1|5446.1|5448.1|5445.1|5449.5|5446.5|5448.1|5445.1|0
1605503100000|2020-11-16 05:05:00|5448|5445|5449.6|5446.6|5449.6|5446.6|5448|5445|0
1605503400000|2020-11-16 05:10:00|5449.7|5446.7|5452.9|5449.9|5453|5450|5449.7|5446.7|0
1605503700000|2020-11-16 05:15:00|5452.4|5449.4|5451.3|5448.3|5452.8|5449.8|5449.9|5446.9|0
1605504000000|2020-11-16 05:20:00|5451.8|5448.8|5451.2|5448.2|5452.7|5449.7|5451.1|5448.1|0
1605504300000|2020-11-16 05:25:00|5451.3|5448.3|5452.7|5449.7|5452.8|5449.8|5451.2|5448.2|0
1605504600000|2020-11-16 05:30:00|5452.6|5449.6|5451.1|5448.1|5452.6|5449.6|5449.6|5446.6|0
1605504900000|2020-11-16 05:35:00|5451.2|5448.2|5451.2|5448.2|5454.1|5451.1|5451.1|5448.1|0
1605505200000|2020-11-16 05:40:00|5451.3|5448.3|5452.7|5449.7|5452.7|5449.7|5450.4|5447.4|0
1605505500000|2020-11-16 05:45:00|5452.6|5449.6|5449.7|5446.7|5452.6|5449.6|5449.7|5446.7|0
1605505800000|2020-11-16 05:50:00|5449.6|5446.6|5452.4|5449.4|5452.5|5449.5|5449.6|5446.6|0
1605506100000|2020-11-16 05:55:00|5452.3|5449.3|5454|5451|5454|5451|5452.3|5449.3|0
1605506400000|2020-11-16 06:00:00|5453.7|5450.7|5454.2|5451.2|5454.2|5451.2|5450.9|5447.9|0
1605506700000|2020-11-16 06:05:00|5454.1|5451.1|5454.2|5451.2|5454.2|5451.2|5452.6|5449.6|0
1605507000000|2020-11-16 06:10:00|5454.1|5451.1|5454.3|5451.3|5454.4|5451.4|5452.6|5449.6|0
1605507300000|2020-11-16 06:15:00|5454.4|5451.4|5455.7|5452.7|5455.8|5452.8|5454.3|5451.3|0
1605507600000|2020-11-16 06:20:00|5455.6|5452.6|5452.7|5449.7|5455.6|5452.6|5452.7|5449.7|0
1605507900000|2020-11-16 06:25:00|5452.8|5449.8|5451.1|5448.1|5452.8|5449.8|5451.1|5448.1|0
1605508200000|2020-11-16 06:30:00|5451.7|5448.7|5452.7|5449.7|5452.7|5449.7|5451|5448|0
1605508500000|2020-11-16 06:35:00|5452.8|5449.8|5452.6|5449.6|5454.3|5451.3|5452.6|5449.6|0
1605508800000|2020-11-16 06:40:00|5452|5449|5447.8|5444.8|5452.6|5449.6|5447.8|5444.8|0
1605509100000|2020-11-16 06:45:00|5447.7|5444.7|5449.1|5446.1|5449.1|5446.1|5445.4|5442.4|0
1605509400000|2020-11-16 06:50:00|5449|5446|5448.9|5445.9|5451.9|5448.9|5448.8|5445.8|0
1605509700000|2020-11-16 06:55:00|5448.8|5445.8|5453.4|5450.4|5453.4|5450.4|5448.8|5445.8|0
1605510000000|2020-11-16 07:00:00|5452.8|5449.8|5441.5|5439.5|5452.8|5449.8|5438.5|5436.5|632
1605510300000|2020-11-16 07:05:00|5441.3|5439.3|5446|5444|5448.5|5446.5|5441|5439|341
1605510600000|2020-11-16 07:10:00|5445.8|5443.8|5445.5|5443.5|5447.3|5445.3|5443|5441|217
1605510900000|2020-11-16 07:15:00|5445.8|5443.8|5449|5447|5449.5|5447.5|5444.3|5442.3|148
1605511200000|2020-11-16 07:20:00|5448.8|5446.8|5446|5444|5449.8|5447.8|5446|5444|225
1605511500000|2020-11-16 07:25:00|5445.8|5443.8|5443.3|5441.3|5445.8|5443.8|5442.3|5440.3|63
1605511800000|2020-11-16 07:30:00|5443.5|5441.5|5443|5441|5444|5442|5440.8|5438.8|121
1605512100000|2020-11-16 07:35:00|5442.8|5440.8|5446|5444|5447.8|5445.8|5441.5|5439.5|150
1605512400000|2020-11-16 07:40:00|5445.8|5443.8|5444|5442|5446.8|5444.8|5443|5441|172
1605512700000|2020-11-16 07:45:00|5444.3|5442.3|5449|5447|5449.5|5447.5|5444.3|5442.3|120
1605513000000|2020-11-16 07:50:00|5449.3|5447.3|5444|5442|5450|5448|5444|5442|143
1605513300000|2020-11-16 07:55:00|5443.8|5441.8|5437|5435|5444.8|5442.8|5437|5435|476
1605513600000|2020-11-16 08:00:00|5436.5|5435.5|5430|5429|5436.5|5435.5|5420.8|5419.8|2520
1605513900000|2020-11-16 08:05:00|5429.8|5428.8|5432.5|5431.5|5443|5442|5428.8|5427.8|1364
1605514200000|2020-11-16 08:10:00|5432.8|5431.8|5433|5432|5443.3|5442.3|5432.5|5431.5|1261
1605514500000|2020-11-16 08:15:00|5433.3|5432.3|5437.8|5436.8|5438.8|5437.8|5431.3|5430.3|902
1605514800000|2020-11-16 08:20:00|5438.3|5437.3|5431|5430|5440.8|5439.8|5430.8|5429.8|851
1605515100000|2020-11-16 08:25:00|5430.8|5429.8|5431.3|5430.3|5434.3|5433.3|5428.3|5427.3|952
1605515400000|2020-11-16 08:30:00|5431|5430|5428.3|5427.3|5435.3|5434.3|5423.8|5422.8|1012
1605515700000|2020-11-16 08:35:00|5428.5|5427.5|5430.3|5429.3|5430.5|5429.5|5425|5424|488
1605516000000|2020-11-16 08:40:00|5431.3|5430.3|5428|5427|5434.8|5433.8|5425.8|5424.8|551
1605516300000|2020-11-16 08:45:00|5428.3|5427.3|5421.8|5420.8|5429.5|5428.5|5419.3|5418.3|710
1605516600000|2020-11-16 08:50:00|5422|5421|5413|5412|5424|5423|5409.8|5408.8|490
1605516900000|2020-11-16 08:55:00|5413.3|5412.3|5416|5415|5420.3|5419.3|5402|5401|1264
1605517200000|2020-11-16 09:00:00|5415.8|5414.8|5431.5|5430.5|5431.5|5430.5|5415.8|5414.8|471
1605517500000|2020-11-16 09:05:00|5431.3|5430.3|5434.5|5433.5|5435.8|5434.8|5428.8|5427.8|464
1605517800000|2020-11-16 09:10:00|5434.8|5433.8|5437.5|5436.5|5439.8|5438.8|5432|5431|690
1605518100000|2020-11-16 09:15:00|5437.3|5436.3|5433.8|5432.8|5439.5|5438.5|5433|5432|438
1605518400000|2020-11-16 09:20:00|5434|5433|5438.5|5437.5|5439.8|5438.8|5434|5433|318
1605518700000|2020-11-16 09:25:00|5438.3|5437.3|5434.5|5433.5|5441.8|5440.8|5434.3|5433.3|312
1605519000000|2020-11-16 09:30:00|5434.8|5433.8|5439.5|5438.5|5444.3|5443.3|5434.8|5433.8|374
1605519300000|2020-11-16 09:35:00|5439.8|5438.8|5443.8|5442.8|5445.8|5444.8|5436.8|5435.8|326
1605519600000|2020-11-16 09:40:00|5444|5443|5446.5|5445.5|5447.8|5446.8|5440.5|5439.5|568
1605519900000|2020-11-16 09:45:00|5446.3|5445.3|5446|5445|5447.8|5446.8|5443.5|5442.5|380
1605520200000|2020-11-16 09:50:00|5446.3|5445.3|5445.3|5444.3|5446.3|5445.3|5439.8|5438.8|2617
1605520500000|2020-11-16 09:55:00|5445.5|5444.5|5449.3|5448.3|5449.8|5448.8|5442.5|5441.5|2513
1605520800000|2020-11-16 10:00:00|5449.5|5448.5|5449|5448|5450.3|5449.3|5446|5445|281
1605521100000|2020-11-16 10:05:00|5449.3|5448.3|5448.3|5447.3|5452.8|5451.8|5446.3|5445.3|463
1605521400000|2020-11-16 10:10:00|5448.5|5447.5|5448.3|5447.3|5450.3|5449.3|5447.5|5446.5|315
1605521700000|2020-11-16 10:15:00|5448.8|5447.8|5448.8|5447.8|5449.8|5448.8|5446.3|5445.3|3183
1605522000000|2020-11-16 10:20:00|5448.5|5447.5|5448.8|5447.8|5451.3|5450.3|5447.3|5446.3|1075
1605522300000|2020-11-16 10:25:00|5449|5448|5443.3|5442.3|5449.8|5448.8|5442.3|5441.3|276
1605522600000|2020-11-16 10:30:00|5443.5|5442.5|5443.5|5442.5|5444.5|5443.5|5442.8|5441.8|215
1605522900000|2020-11-16 10:35:00|5443.8|5442.8|5443.3|5442.3|5444.5|5443.5|5440.5|5439.5|462
1605523200000|2020-11-16 10:40:00|5443.5|5442.5|5443|5442|5444.5|5443.5|5441.8|5440.8|245
1605523500000|2020-11-16 10:45:00|5443.3|5442.3|5442|5441|5443.5|5442.5|5437.3|5436.3|3095
1605523800000|2020-11-16 10:50:00|5442.3|5441.3|5439.3|5438.3|5443.5|5442.5|5438|5437|224
1605524100000|2020-11-16 10:55:00|5439.5|5438.5|5440.5|5439.5|5441.3|5440.3|5436|5435|2617
1605524400000|2020-11-16 11:00:00|5440.3|5439.3|5441|5440|5443.3|5442.3|5438.5|5437.5|227
1605524700000|2020-11-16 11:05:00|5440.8|5439.8|5440|5439|5443.5|5442.5|5438.8|5437.8|356
1605525000000|2020-11-16 11:10:00|5440.3|5439.3|5441.3|5440.3|5441.5|5440.5|5437.3|5436.3|300
1605525300000|2020-11-16 11:15:00|5441.5|5440.5|5441.8|5440.8|5443|5442|5438.8|5437.8|290
1605525600000|2020-11-16 11:20:00|5442|5441|5447|5446|5448.5|5447.5|5442|5441|290
1605525900000|2020-11-16 11:25:00|5446.8|5445.8|5448|5447|5449.5|5448.5|5445.8|5444.8|303
1605526200000|2020-11-16 11:30:00|5448.3|5447.3|5448.5|5447.5|5449.3|5448.3|5447.3|5446.3|473
1605526500000|2020-11-16 11:35:00|5448.8|5447.8|5450.3|5449.3|5450.3|5449.3|5448|5447|2420
1605526800000|2020-11-16 11:40:00|5450|5449|5441.5|5440.5|5450|5449|5439.8|5438.8|249
1605527100000|2020-11-16 11:45:00|5441.3|5440.3|5445|5444|5445.8|5444.8|5441.3|5440.3|172
1605527400000|2020-11-16 11:50:00|5445.3|5444.3|5464.8|5463.8|5476.8|5475.8|5445|5444|1632
1605527700000|2020-11-16 11:55:00|5465.5|5464.5|5504.3|5503.3|5511.5|5510.5|5462.8|5461.8|5219
1605528000000|2020-11-16 12:00:00|5504.5|5503.5|5509.5|5508.5|5516|5515|5497.5|5496.5|3979
1605528300000|2020-11-16 12:05:00|5509.3|5508.3|5502|5501|5513.3|5512.3|5500|5499|3408
1605528600000|2020-11-16 12:10:00|5501.8|5500.8|5500.3|5499.3|5510.8|5509.8|5499.5|5498.5|6312
1605528900000|2020-11-16 12:15:00|5500.5|5499.5|5516.8|5515.8|5521.5|5520.5|5500.5|5499.5|1231
1605529200000|2020-11-16 12:20:00|5517|5516|5512|5511|5520.8|5519.8|5509.8|5508.8|807
1605529500000|2020-11-16 12:25:00|5512.3|5511.3|5501.8|5500.8|5513|5512|5501.8|5500.8|523
1605529800000|2020-11-16 12:30:00|5502|5501|5511.5|5510.5|5511.8|5510.8|5500|5499|5149
1605530100000|2020-11-16 12:35:00|5511.8|5510.8|5504.8|5503.8|5512.3|5511.3|5503.3|5502.3|562
1605530400000|2020-11-16 12:40:00|5504.5|5503.5|5508.7|5507.7|5510.2|5509.2|5503.2|5502.2|466
1605530700000|2020-11-16 12:45:00|5508.5|5507.5|5499.7|5498.7|5508.5|5507.5|5499.5|5498.5|599
1605531000000|2020-11-16 12:50:00|5499.5|5498.5|5495.2|5494.2|5500.7|5499.7|5492.5|5491.5|614
1605531300000|2020-11-16 12:55:00|5495|5494|5494.2|5493.2|5498.7|5497.7|5493.5|5492.5|412
1605531600000|2020-11-16 13:00:00|5494.5|5493.5|5495|5494|5497.5|5496.5|5492|5491|9255
1605531900000|2020-11-16 13:05:00|5494.7|5493.7|5496.5|5495.5|5498|5497|5493.7|5492.7|2799
1605532200000|2020-11-16 13:10:00|5496.7|5495.7|5500.7|5499.7|5507.2|5506.2|5496.7|5495.7|1591
1605532500000|2020-11-16 13:15:00|5501|5500|5504.5|5503.5|5507|5506|5498.7|5497.7|378
1605532800000|2020-11-16 13:20:00|5504.7|5503.7|5505.5|5504.5|5508.7|5507.7|5502.7|5501.7|855
1605533100000|2020-11-16 13:25:00|5505.7|5504.7|5507.2|5506.2|5511|5510|5505|5504|461
1605533400000|2020-11-16 13:30:00|5507|5506|5506.5|5505.5|5508|5507|5503|5502|515
1605533700000|2020-11-16 13:35:00|5507.5|5506.5|5497|5496|5507.5|5506.5|5497|5496|9306
1605534000000|2020-11-16 13:40:00|5497.5|5496.5|5491.5|5490.5|5497.5|5496.5|5489.5|5488.5|3716
1605534300000|2020-11-16 13:45:00|5492|5491|5496.5|5495.5|5496.5|5495.5|5488.5|5487.5|407
1605534600000|2020-11-16 13:50:00|5496.2|5495.2|5495|5494|5499|5498|5492|5491|2385
1605534900000|2020-11-16 13:55:00|5495.2|5494.2|5497.5|5496.5|5498|5497|5491|5490|556
1605535200000|2020-11-16 14:00:00|5497.2|5496.2|5496.7|5495.7|5502|5501|5496.5|5495.5|362
1605535500000|2020-11-16 14:05:00|5497|5496|5500|5499|5502.2|5501.2|5496|5495|612
1605535800000|2020-11-16 14:10:00|5500.2|5499.2|5505|5504|5505.7|5504.7|5498.2|5497.2|375
1605536100000|2020-11-16 14:15:00|5504.7|5503.7|5506.2|5505.2|5510.5|5509.5|5502.5|5501.5|363
1605536400000|2020-11-16 14:20:00|5506.5|5505.5|5500.7|5499.7|5508.2|5507.2|5499.7|5498.7|347
1605536700000|2020-11-16 14:25:00|5501|5500|5502.2|5501.2|5507.5|5506.5|5501|5500|1473
1605537000000|2020-11-16 14:30:00|5502.5|5501.5|5496.5|5495.5|5506|5505|5495|5494|1091
1605537300000|2020-11-16 14:35:00|5497|5496|5492.5|5491.5|5500.5|5499.5|5492.5|5491.5|1224
1605537600000|2020-11-16 14:40:00|5492.7|5491.7|5493.5|5492.5|5495|5494|5489|5488|901
1605537900000|2020-11-16 14:45:00|5493.7|5492.7|5488.5|5487.5|5495.2|5494.2|5486.7|5485.7|964
1605538200000|2020-11-16 14:50:00|5489|5488|5477|5476|5489.5|5488.5|5475.5|5474.5|1031
1605538500000|2020-11-16 14:55:00|5477.2|5476.2|5481|5480|5481|5480|5470.5|5469.5|1511
1605538800000|2020-11-16 15:00:00|5481.5|5480.5|5473|5472|5481.7|5480.7|5472.7|5471.7|685
1605539100000|2020-11-16 15:05:00|5473.2|5472.2|5476|5475|5479.5|5478.5|5472.5|5471.5|697
1605539400000|2020-11-16 15:10:00|5476.3|5475.3|5473.8|5472.8|5477|5476|5469.8|5468.8|940
1605539700000|2020-11-16 15:15:00|5474|5473|5480.3|5479.3|5480.8|5479.8|5467.5|5466.5|765
1605540000000|2020-11-16 15:20:00|5480|5479|5481.3|5480.3|5484.3|5483.3|5473.5|5472.5|1713
1605540300000|2020-11-16 15:25:00|5481.5|5480.5|5488.3|5487.3|5488.8|5487.8|5477.8|5476.8|1697
1605540600000|2020-11-16 15:30:00|5489|5488|5491.3|5490.3|5491.3|5490.3|5486.3|5485.3|426
1605540900000|2020-11-16 15:35:00|5491.5|5490.5|5488.3|5487.3|5491.5|5490.5|5486.3|5485.3|2172
1605541200000|2020-11-16 15:40:00|5488.5|5487.5|5488.5|5487.5|5493.3|5492.3|5486.5|5485.5|500
1605541500000|2020-11-16 15:45:00|5488.3|5487.3|5486.8|5485.8|5490.8|5489.8|5485.3|5484.3|781
1605541800000|2020-11-16 15:50:00|5486.5|5485.5|5487.3|5486.3|5488|5487|5484.3|5483.3|2215
1605542100000|2020-11-16 15:55:00|5487.5|5486.5|5490.8|5489.8|5492.5|5491.5|5486|5485|497
1605542400000|2020-11-16 16:00:00|5490.5|5489.5|5484.8|5483.8|5491.5|5490.5|5484.8|5483.8|507
1605542700000|2020-11-16 16:05:00|5485|5484|5470|5469|5486.3|5485.3|5469.8|5468.8|633
1605543000000|2020-11-16 16:10:00|5469.8|5468.8|5471.3|5470.3|5474.8|5473.8|5469.8|5468.8|788
1605543300000|2020-11-16 16:15:00|5471|5470|5476.8|5475.8|5477|5476|5471|5470|748
1605543600000|2020-11-16 16:20:00|5477|5476|5479|5478|5481.5|5480.5|5476.8|5475.8|1872
1605543900000|2020-11-16 16:25:00|5479.3|5478.3|5484|5483|5485|5484|5476.5|5475.5|1801
1605544200000|2020-11-16 16:30:00|5485|5482.8|5475.3|5473.3|5485|5482.8|5475.3|5473.3|2755
1605544500000|2020-11-16 16:35:00|5474.8|5472.8|5476.3|5474.3|5476.5|5474.5|5465.3|5463.3|2927
1605544800000|2020-11-16 16:40:00|5476.8|5474.8|5474.8|5472.8|5477|5475|5471|5469|469
1605545100000|2020-11-16 16:45:00|5475|5473|5474|5472|5476.8|5474.8|5472.3|5470.3|243
1605545400000|2020-11-16 16:50:00|5474.3|5472.3|5475|5473|5476.8|5474.8|5473.8|5471.8|267
1605545700000|2020-11-16 16:55:00|5475.3|5473.3|5473.5|5471.5|5477|5475|5472.8|5470.8|233
1605546000000|2020-11-16 17:00:00|5473.8|5471.8|5476.5|5474.5|5478|5476|5473.5|5471.5|168
1605546300000|2020-11-16 17:05:00|5476.3|5474.3|5474.5|5472.5|5477|5475|5473.8|5471.8|118
1605546600000|2020-11-16 17:10:00|5474.8|5472.8|5471|5469|5475|5473|5469.8|5467.8|144
1605546900000|2020-11-16 17:15:00|5470.8|5468.8|5467|5465|5472|5470|5466.8|5464.8|163
1605547200000|2020-11-16 17:20:00|5466.8|5464.8|5464|5462|5467.3|5465.3|5463.3|5461.3|110
1605547500000|2020-11-16 17:25:00|5463.8|5461.8|5461.8|5459.8|5464.8|5462.8|5460.5|5458.5|246
1605547800000|2020-11-16 17:30:00|5461.5|5459.5|5460.5|5458.5|5463.5|5461.5|5458.5|5456.5|117
1605548100000|2020-11-16 17:35:00|5460.3|5458.3|5461.5|5459.5|5462.5|5460.5|5460.3|5458.3|88
1605548400000|2020-11-16 17:40:00|5461.8|5459.8|5464.3|5462.3|5465|5463|5461|5459|90
1605548700000|2020-11-16 17:45:00|5464.5|5462.5|5462.3|5460.3|5465|5463|5460.8|5458.8|85
1605549000000|2020-11-16 17:50:00|5462.5|5460.5|5458.5|5456.5|5463|5461|5457.8|5455.8|109
1605549300000|2020-11-16 17:55:00|5458.8|5456.8|5462.8|5460.8|5464|5462|5456.8|5454.8|246
1605549600000|2020-11-16 18:00:00|5462.5|5460.5|5459.8|5457.8|5462.8|5460.8|5458.3|5456.3|98
1605549900000|2020-11-16 18:05:00|5460|5458|5461|5459|5463.5|5461.5|5459.5|5457.5|142
1605550200000|2020-11-16 18:10:00|5461.3|5459.3|5459.5|5457.5|5461.5|5459.5|5457.3|5455.3|52
1605550500000|2020-11-16 18:15:00|5459.8|5457.8|5461.5|5459.5|5462.5|5460.5|5459.5|5457.5|30
1605550800000|2020-11-16 18:20:00|5461.8|5459.8|5458|5456|5462.5|5460.5|5454|5452|152
1605551100000|2020-11-16 18:25:00|5457.8|5455.8|5452|5450|5458.3|5456.3|5451.5|5449.5|145
1605551400000|2020-11-16 18:30:00|5452.3|5450.3|5456.8|5454.8|5457|5455|5450.3|5448.3|142
1605551700000|2020-11-16 18:35:00|5456.5|5454.5|5453.5|5451.5|5457.3|5455.3|5453.3|5451.3|81
1605552000000|2020-11-16 18:40:00|5453.3|5451.3|5450.5|5448.5|5453.5|5451.5|5446|5444|102
1605552300000|2020-11-16 18:45:00|5450.3|5448.3|5452|5450|5453|5451|5450|5448|53
1605552600000|2020-11-16 18:50:00|5452.3|5450.3|5455.5|5453.5|5456|5454|5451.5|5449.5|33
1605552900000|2020-11-16 18:55:00|5455.8|5453.8|5455.5|5453.5|5458.5|5456.5|5455.3|5453.3|43
1605553200000|2020-11-16 19:00:00|5455.8|5453.8|5455.5|5453.5|5456.8|5454.8|5452.8|5450.8|22
1605553500000|2020-11-16 19:05:00|5455.8|5453.8|5458.5|5456.5|5459|5457|5455.5|5453.5|31
1605553800000|2020-11-16 19:10:00|5458.3|5456.3|5459.5|5457.5|5459.5|5457.5|5456.8|5454.8|20
1605554100000|2020-11-16 19:15:00|5459.3|5457.3|5460|5458|5460|5458|5458|5456|71
1605554400000|2020-11-16 19:20:00|5460.3|5458.3|5462.5|5460.5|5462.8|5460.8|5459.5|5457.5|60
1605554700000|2020-11-16 19:25:00|5462.3|5460.3|5465.3|5463.3|5465.8|5463.8|5460.5|5458.5|87
1605555000000|2020-11-16 19:30:00|5465.5|5463.5|5464.5|5462.5|5468|5466|5464|5462|175
1605555300000|2020-11-16 19:35:00|5464.3|5462.3|5464.8|5462.8|5465.8|5463.8|5463.5|5461.5|22
1605555600000|2020-11-16 19:40:00|5464.5|5462.5|5466.5|5464.5|5466.8|5464.8|5463|5461|33
1605555900000|2020-11-16 19:45:00|5466.3|5464.3|5462|5460|5467.5|5465.5|5462|5460|112
1605556200000|2020-11-16 19:50:00|5462.3|5460.3|5464|5462|5466.3|5464.3|5462.3|5460.3|45
1605556500000|2020-11-16 19:55:00|5464.5|5462.5|5463.8|5461.8|5466|5464|5462.8|5460.8|31
1605556800000|2020-11-16 20:00:00|5464|5462|5457.5|5455.5|5464.3|5462.3|5457.3|5455.3|77
1605557100000|2020-11-16 20:05:00|5458|5456|5461.8|5459.8|5461.8|5459.8|5457|5455|19
1605557400000|2020-11-16 20:10:00|5461.5|5459.5|5459|5457|5463.8|5461.8|5459|5457|44
1605557700000|2020-11-16 20:15:00|5458.8|5456.8|5463.3|5461.3|5463.5|5461.5|5458.5|5456.5|30
1605558000000|2020-11-16 20:20:00|5463.5|5461.5|5467|5465|5467.8|5465.8|5462.5|5460.5|12
1605558300000|2020-11-16 20:25:00|5467.3|5465.3|5464.8|5462.8|5467.8|5465.8|5462.3|5460.3|34
1605558600000|2020-11-16 20:30:00|5464.5|5462.5|5466.5|5464.5|5467.5|5465.5|5464|5462|17
1605558900000|2020-11-16 20:35:00|5466.3|5464.3|5464.8|5462.8|5468.8|5466.8|5464.3|5462.3|18
1605559200000|2020-11-16 20:40:00|5465.8|5463.8|5471|5469|5471.5|5469.5|5465.8|5463.8|29
1605559500000|2020-11-16 20:45:00|5471.3|5469.3|5471.8|5469.8|5473.5|5471.5|5470.3|5468.3|72
1605559800000|2020-11-16 20:50:00|5471.5|5469.5|5470|5468|5472.3|5470.3|5467|5465|112
1605560100000|2020-11-16 20:55:00|5469.8|5467.8|5482|5480|5482|5480|5468|5466|189
1605560400000|2020-11-16 21:00:00|5482.7|5478.7|5484.8|5480.8|5488|5484|5482.6|5478.6|0
1605560700000|2020-11-16 21:05:00|5484.9|5480.9|5486.8|5482.8|5487.5|5483.5|5483.8|5479.8|0
1605561000000|2020-11-16 21:10:00|5486.7|5482.7|5488.8|5484.8|5489.3|5485.3|5486.4|5482.4|0
1605561300000|2020-11-16 21:15:00|5488.9|5484.9|5489.1|5485.1|5489.4|5485.4|5488.5|5484.5|0
1605561600000|2020-11-16 21:20:00|5489.4|5485.4|5490.4|5486.4|5490.6|5486.6|5489.2|5485.2|0
1605561900000|2020-11-16 21:25:00|5490.6|5486.6|5490|5486|5490.6|5486.6|5489.8|5485.8|0
1605562200000|2020-11-16 21:30:00|5489.4|5485.4|5488.6|5484.6|5489.9|5485.9|5487.9|5483.9|0
1605562500000|2020-11-16 21:35:00|5488.9|5484.9|5489.7|5485.7|5490|5486|5488.5|5484.5|0
1605562800000|2020-11-16 21:40:00|5490|5486|5491.9|5487.9|5492.5|5488.5|5489.7|5485.7|0
1605563100000|2020-11-16 21:45:00|5492.2|5488.2|5489.7|5485.7|5492.2|5488.2|5489.7|5485.7|0
1605563400000|2020-11-16 21:50:00|5489.8|5485.8|5489|5485|5490.8|5486.8|5488.7|5484.7|0
1605563700000|2020-11-16 21:55:00|5488.9|5484.9|5487.9|5483.9|5489|5485|5487.8|5483.8|0
1605564000000|2020-11-16 22:00:00|5487.8|5483.8|5487.8|5483.8|5487.9|5483.9|5487.8|5483.8|0
1605564300000|2020-11-16 22:05:00|5487.6|5483.6|5488|5484|5488|5484|5487.6|5483.6|0
1605564600000|2020-11-16 22:10:00|5487.9|5483.9|5487.9|5483.9|5487.9|5483.9|5487.7|5483.7|0
1605564900000|2020-11-16 22:15:00|5488.1|5484.1|5487.8|5483.8|5488.1|5484.1|5487.5|5483.5|0
1605565200000|2020-11-16 22:20:00|5488|5484|5488.9|5484.9|5488.9|5484.9|5487.9|5483.9|0
1605565500000|2020-11-16 22:25:00|5489|5485|5489|5485|5489.1|5485.1|5488.8|5484.8|0
1605565800000|2020-11-16 22:30:00|5489.1|5485.1|5488.8|5484.8|5489.1|5485.1|5488.8|5484.8|0
1605566100000|2020-11-16 22:35:00|5488.9|5484.9|5488.8|5484.8|5488.9|5484.9|5488.8|5484.8|0
1605566400000|2020-11-16 22:40:00|5488.9|5484.9|5488.5|5484.5|5488.9|5484.9|5488.5|5484.5|0
1605566700000|2020-11-16 22:45:00|5488.7|5484.7|5488.7|5484.7|5488.8|5484.8|5488.5|5484.5|0
1605567000000|2020-11-16 22:50:00|5488.8|5484.8|5488.9|5484.9|5488.9|5484.9|5488.6|5484.6|0
1605567300000|2020-11-16 22:55:00|5489|5485|5487.8|5483.8|5489.3|5485.3|5487.8|5483.8|0
1605567600000|2020-11-16 23:00:00|5487.3|5483.3|5485.9|5481.9|5490|5486|5484.4|5480.4|0
1605567900000|2020-11-16 23:05:00|5485.8|5481.8|5484.5|5480.5|5485.8|5481.8|5483.5|5479.5|0
1605568200000|2020-11-16 23:10:00|5484.3|5480.3|5485.2|5481.2|5486.5|5482.5|5484.2|5480.2|0
1605568500000|2020-11-16 23:15:00|5484.9|5480.9|5486.2|5482.2|5486.2|5482.2|5483.5|5479.5|0
1605568800000|2020-11-16 23:20:00|5486.4|5482.4|5486.8|5482.8|5487.9|5483.9|5486.2|5482.2|0
1605569100000|2020-11-16 23:25:00|5486.5|5482.5|5486.9|5482.9|5487.2|5483.2|5485.9|5481.9|0
1605569400000|2020-11-16 23:30:00|5487.2|5483.2|5485.3|5481.3|5487.2|5483.2|5483.5|5479.5|0
1605569700000|2020-11-16 23:35:00|5485.4|5481.4|5486|5482|5486.6|5482.6|5484.8|5480.8|0
1605570000000|2020-11-16 23:40:00|5485.8|5481.8|5486|5482|5486.1|5482.1|5484.9|5480.9|0
1605570300000|2020-11-16 23:45:00|5485.8|5481.8|5484.6|5480.6|5485.8|5481.8|5483.6|5479.6|0
1605570600000|2020-11-16 23:50:00|5484.7|5480.7|5482.7|5478.7|5484.9|5480.9|5482.2|5478.2|0
1605570900000|2020-11-16 23:55:00|5482.4|5478.4|5482.4|5478.4|5483.3|5479.3|5481.4|5477.4|0
1605571200000|2020-11-17 00:00:00|5482.1|5478.1|5481.8|5477.8|5482.4|5478.4|5480.4|5476.4|0
1605571500000|2020-11-17 00:05:00|5481.7|5477.7|5480.8|5476.8|5482.4|5478.4|5480|5476|0
1605571800000|2020-11-17 00:10:00|5480.4|5476.4|5482.1|5478.1|5482.4|5478.4|5480.4|5476.4|0
1605572100000|2020-11-17 00:15:00|5482.2|5478.2|5468.4|5465.4|5482.4|5478.9|5468.4|5465.4|0
1605572400000|2020-11-17 00:20:00|5468.6|5465.6|5467.5|5464.5|5469.1|5466.1|5464.6|5461.6|0
1605572700000|2020-11-17 00:25:00|5467.4|5464.4|5466.2|5463.2|5468.9|5465.9|5463.1|5460.1|0
1605573000000|2020-11-17 00:30:00|5466.1|5463.1|5463.1|5460.1|5467.6|5464.6|5461.5|5458.5|0
1605573300000|2020-11-17 00:35:00|5463|5460|5463.8|5460.8|5463.8|5460.8|5460.7|5457.7|0
1605573600000|2020-11-17 00:40:00|5463.5|5460.5|5466.1|5463.1|5466.1|5463.1|5463.1|5460.1|0
1605573900000|2020-11-17 00:45:00|5465.8|5462.8|5466|5463|5467.5|5464.5|5464.6|5461.6|0
1605574200000|2020-11-17 00:50:00|5466.1|5463.1|5467.5|5464.5|5469.8|5466.8|5466|5463|0
1605574500000|2020-11-17 00:55:00|5467.4|5464.4|5466.5|5463.5|5467.5|5464.5|5464.4|5461.4|0
1605574800000|2020-11-17 01:00:00|5466.3|5463.3|5466|5463|5468.9|5465.9|5465.8|5462.8|0
1605575100000|2020-11-17 01:05:00|5466.1|5463.1|5466|5463|5467.5|5464.5|5464.5|5461.5|0
1605575400000|2020-11-17 01:10:00|5465.9|5462.9|5464.4|5461.4|5466|5463|5462.8|5459.8|0
1605575700000|2020-11-17 01:15:00|5464.5|5461.5|5465.9|5462.9|5467.5|5464.5|5464.4|5461.4|0
1605576000000|2020-11-17 01:20:00|5465.6|5462.6|5466|5463|5468.9|5465.9|5464.4|5461.4|0
1605576300000|2020-11-17 01:25:00|5465.9|5462.9|5465.2|5462.2|5467.4|5464.4|5464.4|5461.4|0
1605576600000|2020-11-17 01:30:00|5465.5|5462.5|5461.4|5458.4|5465.9|5462.9|5459.9|5456.9|0
1605576900000|2020-11-17 01:35:00|5461.7|5458.7|5460.5|5457.5|5463|5460|5459.8|5456.8|0
1605577200000|2020-11-17 01:40:00|5461.2|5458.2|5456.8|5453.8|5461.2|5458.2|5456.8|5453.8|0
1605577500000|2020-11-17 01:45:00|5456.9|5453.9|5455.2|5452.2|5458.3|5455.3|5454|5451|0
1605577800000|2020-11-17 01:50:00|5455.1|5452.1|5455.7|5452.7|5456.4|5453.4|5451.6|5448.6|0
1605578100000|2020-11-17 01:55:00|5456.4|5453.4|5453.2|5450.2|5457.2|5454.2|5453.2|5450.2|0
1605578400000|2020-11-17 02:00:00|5453.3|5450.3|5455|5452|5456.3|5453.3|5453.3|5450.3|0
1605578700000|2020-11-17 02:05:00|5454.9|5451.9|5453.5|5450.5|5456.4|5453.4|5452.7|5449.7|0
1605579000000|2020-11-17 02:10:00|5453.8|5450.8|5457.7|5454.7|5457.9|5454.9|5453.5|5450.5|0
1605579300000|2020-11-17 02:15:00|5457.8|5454.8|5459.4|5456.4|5459.5|5456.5|5457.1|5454.1|0
1605579600000|2020-11-17 02:20:00|5459.3|5456.3|5459.6|5456.6|5460.1|5457.1|5459.3|5456.3|0
1605579900000|2020-11-17 02:25:00|5459.9|5456.9|5459.6|5456.6|5461.2|5458.2|5459.6|5456.6|0
1605580200000|2020-11-17 02:30:00|5460.2|5457.2|5460.3|5457.3|5461.1|5458.1|5459.5|5456.5|0
1605580500000|2020-11-17 02:35:00|5460.6|5457.6|5462.6|5459.6|5464|5461|5459.6|5456.6|0
1605580800000|2020-11-17 02:40:00|5462.7|5459.7|5459.7|5456.7|5462.7|5459.7|5459.6|5456.6|0
1605581100000|2020-11-17 02:45:00|5459.8|5456.8|5460.1|5457.1|5462.1|5459.1|5459.8|5456.8|0
1605581400000|2020-11-17 02:50:00|5459.9|5456.9|5458.7|5455.7|5461.8|5458.8|5458.6|5455.6|0
1605581700000|2020-11-17 02:55:00|5458.6|5455.6|5457.1|5454.1|5458.7|5455.7|5456.3|5453.3|0
1605582000000|2020-11-17 03:00:00|5457.2|5454.2|5460.5|5457.5|5461.7|5458.7|5457.2|5454.2|0
1605582300000|2020-11-17 03:05:00|5460.4|5457.4|5459.7|5456.7|5462|5459|5459.7|5456.7|0
1605582600000|2020-11-17 03:10:00|5460|5457|5459.1|5456.1|5460.5|5457.5|5458.3|5455.3|0
1605582900000|2020-11-17 03:15:00|5459|5456|5463.4|5460.4|5463.4|5460.4|5459|5456|0
1605583200000|2020-11-17 03:20:00|5462.9|5459.9|5463.7|5460.7|5463.7|5460.7|5462|5459|0
1605583500000|2020-11-17 03:25:00|5463.4|5460.4|5461.8|5458.8|5463.4|5460.4|5461.8|5458.8|0
1605583800000|2020-11-17 03:30:00|5461.9|5458.9|5464.8|5461.8|5465.5|5462.5|5461.8|5458.8|0
1605584100000|2020-11-17 03:35:00|5464.2|5461.2|5463.3|5460.3|5464.8|5461.8|5463.3|5460.3|0
1605584400000|2020-11-17 03:40:00|5463.2|5460.2|5458.7|5455.7|5463.3|5460.3|5458.7|5455.7|0
1605584700000|2020-11-17 03:45:00|5458.8|5455.8|5461.8|5458.8|5461.8|5458.8|5458.7|5455.7|0
1605585000000|2020-11-17 03:50:00|5461.7|5458.7|5461.8|5458.8|5461.8|5458.8|5460.2|5457.2|0
1605585300000|2020-11-17 03:55:00|5461.7|5458.7|5461.8|5458.8|5463.3|5460.3|5461.7|5458.7|0
1605585600000|2020-11-17 04:00:00|5461.7|5458.7|5460.2|5457.2|5461.8|5458.8|5459.4|5456.4|0
1605585900000|2020-11-17 04:05:00|5460.1|5457.1|5458.6|5455.6|5460.1|5457.1|5457.1|5454.1|0
1605586200000|2020-11-17 04:10:00|5458.1|5455.1|5455.6|5452.6|5458.1|5455.1|5455.5|5452.5|0
1605586500000|2020-11-17 04:15:00|5455.7|5452.7|5457.4|5454.4|5457.5|5454.5|5455.7|5452.7|0
1605586800000|2020-11-17 04:20:00|5457.5|5454.5|5454.5|5451.5|5457.5|5454.5|5454.5|5451.5|0
1605587100000|2020-11-17 04:25:00|5454.6|5451.6|5454.5|5451.5|5454.6|5451.6|5454.4|5451.4|0
1605587400000|2020-11-17 04:30:00|5454.4|5451.4|5451.5|5448.5|5456|5453|5451.5|5448.5|0
1605587700000|2020-11-17 04:35:00|5451.6|5448.6|5451.5|5448.5|5454.5|5451.5|5451.5|5448.5|0
1605588000000|2020-11-17 04:40:00|5451.6|5448.6|5453|5450|5453|5450|5451.5|5448.5|0
1605588300000|2020-11-17 04:45:00|5453.1|5450.1|5454.4|5451.4|5456|5453|5452.9|5449.9|0
1605588600000|2020-11-17 04:50:00|5454.3|5451.3|5455.9|5452.9|5456|5453|5452.8|5449.8|0
1605588900000|2020-11-17 04:55:00|5456|5453|5455.9|5452.9|5457.4|5454.4|5455.9|5452.9|0
1605589200000|2020-11-17 05:00:00|5456|5453|5449.6|5446.6|5456|5453|5449.5|5446.5|0
1605589500000|2020-11-17 05:05:00|5449.9|5446.9|5453.5|5450.5|5454.2|5451.2|5449.7|5446.7|0
1605589800000|2020-11-17 05:10:00|5453.2|5450.2|5454.8|5451.8|5454.8|5451.8|5452.8|5449.8|0
1605590100000|2020-11-17 05:15:00|5454.7|5451.7|5453.2|5450.2|5454.8|5451.8|5451.8|5448.8|0
1605590400000|2020-11-17 05:20:00|5453|5450|5454.7|5451.7|5454.7|5451.7|5453|5450|0
1605590700000|2020-11-17 05:25:00|5454.1|5451.1|5451.7|5448.7|5454.7|5451.7|5450.2|5447.2|0
1605591000000|2020-11-17 05:30:00|5451.5|5448.5|5451.8|5448.8|5452.6|5449.6|5450.2|5447.2|0
1605591300000|2020-11-17 05:35:00|5451.7|5448.7|5453|5450|5454.5|5451.5|5451|5448|0
1605591600000|2020-11-17 05:40:00|5453.1|5450.1|5451.6|5448.6|5453.1|5450.1|5451.6|5448.6|0
1605591900000|2020-11-17 05:45:00|5451.5|5448.5|5453|5450|5453.1|5450.1|5451.5|5448.5|0
1605592200000|2020-11-17 05:50:00|5453.1|5450.1|5452.2|5449.2|5454.6|5451.6|5452.2|5449.2|0
1605592500000|2020-11-17 05:55:00|5452.5|5449.5|5449.9|5446.9|5453.1|5450.1|5449.9|5446.9|0
1605592800000|2020-11-17 06:00:00|5450|5447|5450|5447|5452.9|5449.9|5448.5|5445.5|0
1605593100000|2020-11-17 06:05:00|5450.1|5447.1|5453.2|5450.2|5453.2|5450.2|5450|5447|0
1605593400000|2020-11-17 06:10:00|5453.3|5450.3|5454.7|5451.7|5454.8|5451.8|5453.2|5450.2|0
1605593700000|2020-11-17 06:15:00|5454.6|5451.6|5456.2|5453.2|5456.2|5453.2|5453.2|5450.2|0
1605594000000|2020-11-17 06:20:00|5456.1|5453.1|5459.3|5456.3|5459.3|5456.3|5456.1|5453.1|0
1605594300000|2020-11-17 06:25:00|5459.4|5456.4|5465.4|5462.4|5466.2|5463.2|5459.4|5456.4|0
1605594600000|2020-11-17 06:30:00|5465.5|5462.5|5465.5|5462.5|5465.6|5462.6|5465.3|5462.3|0
1605594900000|2020-11-17 06:35:00|5465.4|5462.4|5465.4|5462.4|5465.5|5462.5|5465.3|5462.3|0
1605595200000|2020-11-17 06:40:00|5465.3|5462.3|5465.2|5462.2|5465.4|5462.4|5465.2|5462.2|0
1605595500000|2020-11-17 06:45:00|5465.3|5462.3|5465.3|5462.3|5465.3|5462.3|5465.2|5462.2|0
1605595800000|2020-11-17 06:50:00|5465.4|5462.4|5468.4|5465.4|5468.4|5465.4|5465.3|5462.3|0
1605596100000|2020-11-17 06:55:00|5468.3|5465.3|5466.9|5463.9|5468.3|5465.3|5466.9|5463.9|0
1605596400000|2020-11-17 07:00:00|5467.4|5463.4|5465|5463|5467.8|5465.8|5461.8|5459.8|359
1605596700000|2020-11-17 07:05:00|5465.3|5463.3|5467|5465|5469|5467|5465.3|5463.3|170
1605597000000|2020-11-17 07:10:00|5467.3|5465.3|5472|5470|5472|5470|5467|5465|184
1605597300000|2020-11-17 07:15:00|5472.3|5470.3|5473.5|5471.5|5474.3|5472.3|5472.3|5470.3|224
1605597600000|2020-11-17 07:20:00|5473.3|5471.3|5470.5|5468.5|5475|5473|5470|5468|113
1605597900000|2020-11-17 07:25:00|5470.3|5468.3|5470|5468|5471.8|5469.8|5469.3|5467.3|183
1605598200000|2020-11-17 07:30:00|5470.3|5468.3|5469.5|5467.5|5472.3|5470.3|5468|5466|94
1605598500000|2020-11-17 07:35:00|5469.3|5467.3|5467|5465|5471|5469|5467|5465|106
1605598800000|2020-11-17 07:40:00|5467.3|5465.3|5466|5464|5469|5467|5465.3|5463.3|121
1605599100000|2020-11-17 07:45:00|5465.8|5463.8|5465.5|5463.5|5465.8|5463.8|5462.5|5460.5|148
1605599400000|2020-11-17 07:50:00|5465.3|5463.3|5468|5466|5469|5467|5465.3|5463.3|159
1605599700000|2020-11-17 07:55:00|5468.3|5466.3|5471|5469|5471|5469|5466.5|5464.5|321
1605600000000|2020-11-17 08:00:00|5470.5|5469.5|5474.5|5473.5|5478|5477|5463|5462|2385
1605600300000|2020-11-17 08:05:00|5475.3|5474.3|5475.5|5474.5|5481.8|5480.8|5472.3|5471.3|917
1605600600000|2020-11-17 08:10:00|5475.8|5474.8|5476.5|5475.5|5481.3|5480.3|5470.3|5469.3|753
1605600900000|2020-11-17 08:15:00|5476.8|5475.8|5468.3|5467.3|5480.5|5479.5|5468.3|5467.3|705
1605601200000|2020-11-17 08:20:00|5468.5|5467.5|5473.5|5472.5|5473.5|5472.5|5462.8|5461.8|3240
1605601500000|2020-11-17 08:25:00|5473.3|5472.3|5473.8|5472.8|5474.8|5473.8|5469|5468|8000
1605601800000|2020-11-17 08:30:00|5474|5473|5478|5477|5479.5|5478.5|5469.3|5468.3|4589
1605602100000|2020-11-17 08:35:00|5478.3|5477.3|5460|5459|5478.5|5477.5|5459.5|5458.5|798
1605602400000|2020-11-17 08:40:00|5459|5458|5460|5459|5460.3|5459.3|5455|5454|1558
1605602700000|2020-11-17 08:45:00|5460.3|5459.3|5464|5463|5465|5464|5458|5457|2087
1605603000000|2020-11-17 08:50:00|5463.8|5462.8|5460.5|5459.5|5467|5466|5460.5|5459.5|813
1605603300000|2020-11-17 08:55:00|5460.3|5459.3|5454.5|5453.5|5462|5461|5451.3|5450.3|1570
1605603600000|2020-11-17 09:00:00|5454.8|5453.8|5457|5456|5457.3|5456.3|5452.3|5451.3|613
1605603900000|2020-11-17 09:05:00|5456.8|5455.8|5455|5454|5458.3|5457.3|5453.5|5452.5|1236
1605604200000|2020-11-17 09:10:00|5454.8|5453.8|5461.5|5460.5|5462.3|5461.3|5453.3|5452.3|830
1605604500000|2020-11-17 09:15:00|5461.3|5460.3|5465|5464|5465.8|5464.8|5460.8|5459.8|384
1605604800000|2020-11-17 09:20:00|5464.5|5463.5|5466.5|5465.5|5470|5469|5464.5|5463.5|739
1605605100000|2020-11-17 09:25:00|5466.3|5465.3|5467.5|5466.5|5470.8|5469.8|5465.8|5464.8|455
1605605400000|2020-11-17 09:30:00|5467.3|5466.3|5465|5464|5470|5469|5465|5464|409
1605605700000|2020-11-17 09:35:00|5464.8|5463.8|5469|5468|5470.5|5469.5|5464.3|5463.3|1191
1605606000000|2020-11-17 09:40:00|5468.8|5467.8|5467.5|5466.5|5470.3|5469.3|5465.5|5464.5|2634
1605606300000|2020-11-17 09:45:00|5466.8|5465.8|5463.8|5462.8|5467.8|5466.8|5462|5461|2553
1605606600000|2020-11-17 09:50:00|5463.5|5462.5|5466|5465|5467.3|5466.3|5462.5|5461.5|6591
1605606900000|2020-11-17 09:55:00|5465.8|5464.8|5465.5|5464.5|5469.8|5468.8|5465.3|5464.3|383
1605607200000|2020-11-17 10:00:00|5465.8|5464.8|5470.8|5469.8|5471.3|5470.3|5463.5|5462.5|3780
1605607500000|2020-11-17 10:05:00|5471|5470|5464|5463|5471.8|5470.8|5462|5461|642
1605607800000|2020-11-17 10:10:00|5463.8|5462.8|5463|5462|5465.8|5464.8|5461.5|5460.5|400
1605608100000|2020-11-17 10:15:00|5463.3|5462.3|5469.5|5468.5|5470.5|5469.5|5462.8|5461.8|2002
1605608400000|2020-11-17 10:20:00|5469.8|5468.8|5469.5|5468.5|5472.3|5471.3|5465.5|5464.5|755
1605608700000|2020-11-17 10:25:00|5469.3|5468.3|5463.3|5462.3|5469.8|5468.8|5462.5|5461.5|9062
1605609000000|2020-11-17 10:30:00|5463.5|5462.5|5468.8|5467.8|5469.8|5468.8|5463.3|5462.3|2191
1605609300000|2020-11-17 10:35:00|5468.5|5467.5|5463.8|5462.8|5469|5468|5463.3|5462.3|2342
1605609600000|2020-11-17 10:40:00|5464|5463|5463.5|5462.5|5465.5|5464.5|5462.5|5461.5|707
1605609900000|2020-11-17 10:45:00|5463.8|5462.8|5465|5464|5465.3|5464.3|5461|5460|563
1605610200000|2020-11-17 10:50:00|5465.3|5464.3|5458.8|5457.8|5466.3|5465.3|5458.8|5457.8|404
1605610500000|2020-11-17 10:55:00|5458.5|5457.5|5465.8|5464.8|5466|5465|5458.5|5457.5|504
1605610800000|2020-11-17 11:00:00|5465.5|5464.5|5460.5|5459.5|5465.5|5464.5|5459.8|5458.8|405
1605611100000|2020-11-17 11:05:00|5460.8|5459.8|5456.8|5455.8|5464.3|5463.3|5456.5|5455.5|7090
1605611400000|2020-11-17 11:10:00|5456.5|5455.5|5444.8|5443.8|5456.8|5455.8|5444.8|5443.8|1349
1605611700000|2020-11-17 11:15:00|5445|5444|5448.8|5447.8|5452.5|5451.5|5444.8|5443.8|501
1605612000000|2020-11-17 11:20:00|5448.5|5447.5|5450.8|5449.8|5452.5|5451.5|5448.5|5447.5|511
1605612300000|2020-11-17 11:25:00|5450.5|5449.5|5448.3|5447.3|5453.5|5452.5|5447.3|5446.3|658
1605612600000|2020-11-17 11:30:00|5449.5|5448.5|5453.3|5452.3|5455.8|5454.8|5448.5|5447.5|620
1605612900000|2020-11-17 11:35:00|5452.8|5451.8|5447.3|5446.3|5455.3|5454.3|5446.8|5445.8|632
1605613200000|2020-11-17 11:40:00|5447.5|5446.5|5453|5452|5453.3|5452.3|5447.5|5446.5|3061
1605613500000|2020-11-17 11:45:00|5453.5|5452.5|5456.8|5455.8|5457|5456|5452.8|5451.8|2893
1605613800000|2020-11-17 11:50:00|5457.3|5456.3|5456.5|5455.5|5459.5|5458.5|5456.3|5455.3|416
1605614100000|2020-11-17 11:55:00|5456.3|5455.3|5457.5|5456.5|5459.3|5458.3|5453.5|5452.5|5371
1605614400000|2020-11-17 12:00:00|5457.3|5456.3|5456.3|5455.3|5459.3|5458.3|5455.3|5454.3|846
1605614700000|2020-11-17 12:05:00|5456.5|5455.5|5453.8|5452.8|5457.8|5456.8|5453|5452|365
1605615000000|2020-11-17 12:10:00|5454|5453|5458.5|5457.5|5458.5|5457.5|5450|5449|227
1605615300000|2020-11-17 12:15:00|5458.3|5457.3|5457|5456|5460.8|5459.8|5457|5456|410
1605615600000|2020-11-17 12:20:00|5457.3|5456.3|5457|5456|5457.5|5456.5|5455|5454|2312
1605615900000|2020-11-17 12:25:00|5457.3|5456.3|5458.5|5457.5|5460.8|5459.8|5457.3|5456.3|336
1605616200000|2020-11-17 12:30:00|5458.8|5457.8|5455|5454|5460.3|5459.3|5454.8|5453.8|439
1605616500000|2020-11-17 12:35:00|5454.8|5453.8|5451.3|5450.3|5457.3|5456.3|5449.5|5448.5|302
1605616800000|2020-11-17 12:40:00|5451.4|5450.4|5457.6|5456.6|5458.1|5457.1|5451.1|5450.1|1033
1605617100000|2020-11-17 12:45:00|5457.4|5456.4|5456.1|5455.1|5459.9|5458.9|5456.1|5455.1|9630
1605617400000|2020-11-17 12:50:00|5456.4|5455.4|5454.1|5453.1|5457.4|5456.4|5454.1|5453.1|321
1605617700000|2020-11-17 12:55:00|5453.9|5452.9|5455.1|5454.1|5458.9|5457.9|5453.6|5452.6|287
1605618000000|2020-11-17 13:00:00|5455.4|5454.4|5456.1|5455.1|5456.9|5455.9|5454.1|5453.1|207
1605618300000|2020-11-17 13:05:00|5455.9|5454.9|5451.9|5450.9|5456.4|5455.4|5449.1|5448.1|694
1605618600000|2020-11-17 13:10:00|5451.6|5450.6|5451.1|5450.1|5455.1|5454.1|5449.6|5448.6|333
1605618900000|2020-11-17 13:15:00|5451.4|5450.4|5452.9|5451.9|5455.1|5454.1|5450.6|5449.6|220
1605619200000|2020-11-17 13:20:00|5452.6|5451.6|5451.9|5450.9|5454.4|5453.4|5450.1|5449.1|201
1605619500000|2020-11-17 13:25:00|5451.6|5450.6|5452.9|5451.9|5454.9|5453.9|5450.6|5449.6|359
1605619800000|2020-11-17 13:30:00|5453.6|5452.6|5443.4|5442.4|5454.1|5453.1|5441.1|5440.1|573
1605620100000|2020-11-17 13:35:00|5443.1|5442.1|5447.1|5446.1|5448.1|5447.1|5442.1|5441.1|335
1605620400000|2020-11-17 13:40:00|5447.4|5446.4|5445.1|5444.1|5448.6|5447.6|5443.6|5442.6|206
1605620700000|2020-11-17 13:45:00|5445.4|5444.4|5445.4|5444.4|5448.1|5447.1|5445.1|5444.1|116
1605621000000|2020-11-17 13:50:00|5445.6|5444.6|5448.9|5447.9|5448.9|5447.9|5444.1|5443.1|1431
1605621300000|2020-11-17 13:55:00|5449.1|5448.1|5454.9|5453.9|5454.9|5453.9|5449.1|5448.1|5837
1605621600000|2020-11-17 14:00:00|5454.6|5453.6|5455.4|5454.4|5455.9|5454.9|5451.1|5450.1|1131
1605621900000|2020-11-17 14:05:00|5455.6|5454.6|5453.4|5452.4|5455.9|5454.9|5451.6|5450.6|952
1605622200000|2020-11-17 14:10:00|5453.1|5452.1|5458.1|5457.1|5458.4|5457.4|5453.1|5452.1|254
1605622500000|2020-11-17 14:15:00|5458.4|5457.4|5461.4|5460.4|5461.6|5460.6|5457.6|5456.6|269
1605622800000|2020-11-17 14:20:00|5461.6|5460.6|5463.4|5462.4|5465.4|5464.4|5460.9|5459.9|277
1605623100000|2020-11-17 14:25:00|5463.6|5462.6|5462.9|5461.9|5464.1|5463.1|5462.1|5461.1|362
1605623400000|2020-11-17 14:30:00|5463.1|5462.1|5463.1|5462.1|5465.4|5464.4|5458.1|5457.1|323
1605623700000|2020-11-17 14:35:00|5463.4|5462.4|5460.6|5459.6|5463.4|5462.4|5458.1|5457.1|2102
1605624000000|2020-11-17 14:40:00|5460.9|5459.9|5457.1|5456.1|5460.9|5459.9|5455.6|5454.6|430
1605624300000|2020-11-17 14:45:00|5456.9|5455.9|5456.6|5455.6|5459.4|5458.4|5455.1|5454.1|1113
1605624600000|2020-11-17 14:50:00|5456.9|5455.9|5450.1|5449.1|5458.6|5457.6|5448.9|5447.9|8318
1605624900000|2020-11-17 14:55:00|5450.4|5449.4|5446.4|5445.4|5454.4|5453.4|5445.6|5444.6|370
1605625200000|2020-11-17 15:00:00|5446.1|5445.1|5447.1|5446.1|5454.1|5453.1|5446.1|5445.1|631
1605625500000|2020-11-17 15:05:00|5446.9|5445.9|5450.9|5449.9|5451.4|5450.4|5446.4|5445.4|389
1605625800000|2020-11-17 15:10:00|5450.8|5449.8|5460.3|5459.3|5460.3|5459.3|5450.5|5449.5|880
1605626100000|2020-11-17 15:15:00|5460|5459|5464|5463|5464.3|5463.3|5457|5456|489
1605626400000|2020-11-17 15:20:00|5464.3|5463.3|5467.5|5466.5|5468.3|5467.3|5463.3|5462.3|588
1605626700000|2020-11-17 15:25:00|5467.8|5466.8|5475|5474|5476|5475|5467.5|5466.5|532
1605627000000|2020-11-17 15:30:00|5476|5475|5474.5|5473.5|5476.5|5475.5|5471.8|5470.8|795
1605627300000|2020-11-17 15:35:00|5474.8|5473.8|5475.3|5474.3|5476.3|5475.3|5472.5|5471.5|560
1605627600000|2020-11-17 15:40:00|5475.5|5474.5|5479.5|5478.5|5480.3|5479.3|5475.3|5474.3|368
1605627900000|2020-11-17 15:45:00|5479.8|5478.8|5479.5|5478.5|5481.3|5480.3|5478.3|5477.3|523
1605628200000|2020-11-17 15:50:00|5479.3|5478.3|5481.8|5480.8|5483.3|5482.3|5478.3|5477.3|509
1605628500000|2020-11-17 15:55:00|5481.5|5480.5|5479.3|5478.3|5483.3|5482.3|5477.3|5476.3|649
1605628800000|2020-11-17 16:00:00|5479|5478|5474.8|5473.8|5481.3|5480.3|5474.5|5473.5|625
1605629100000|2020-11-17 16:05:00|5475|5474|5479.3|5478.3|5479.8|5478.8|5474.3|5473.3|558
1605629400000|2020-11-17 16:10:00|5479|5478|5483.3|5482.3|5483.5|5482.5|5477.8|5476.8|2978
1605629700000|2020-11-17 16:15:00|5483|5482|5483.8|5482.8|5484.8|5483.8|5479.8|5478.8|1759
1605630000000|2020-11-17 16:20:00|5484.3|5483.3|5486.3|5485.3|5488.8|5487.8|5484|5483|812
1605630300000|2020-11-17 16:25:00|5486.5|5485.5|5485.8|5484.8|5486.5|5485.5|5481.3|5480.3|2295
1605630600000|2020-11-17 16:30:00|5485.5|5483.8|5484.3|5482.3|5487|5485|5479.8|5477.8|2601
1605630900000|2020-11-17 16:35:00|5483.8|5481.8|5488.3|5486.3|5488.8|5486.8|5483|5481|901
1605631200000|2020-11-17 16:40:00|5488|5486|5492|5490|5494|5492|5487|5485|1319
1605631500000|2020-11-17 16:45:00|5492.3|5490.3|5488.3|5486.3|5493.5|5491.5|5484.3|5482.3|1657
1605631800000|2020-11-17 16:50:00|5488.5|5486.5|5487.8|5485.8|5489|5487|5486.3|5484.3|196
1605632100000|2020-11-17 16:55:00|5487.5|5485.5|5489|5487|5490.8|5488.8|5486.8|5484.8|3058
1605632400000|2020-11-17 17:00:00|5489.3|5487.3|5488.8|5486.8|5492.5|5490.5|5488.3|5486.3|536
1605632700000|2020-11-17 17:05:00|5488.5|5486.5|5488.5|5486.5|5489.8|5487.8|5487.5|5485.5|101
1605633000000|2020-11-17 17:10:00|5488.3|5486.3|5497|5495|5497.3|5495.3|5486.3|5484.3|210
1605633300000|2020-11-17 17:15:00|5496.8|5494.8|5494.5|5492.5|5497.8|5495.8|5492.5|5490.5|93
1605633600000|2020-11-17 17:20:00|5494.3|5492.3|5495|5493|5495.5|5493.5|5491.3|5489.3|325
1605633900000|2020-11-17 17:25:00|5494.8|5492.8|5497.3|5495.3|5497.8|5495.8|5493.5|5491.5|585
1605634200000|2020-11-17 17:30:00|5497|5495|5494.5|5492.5|5497.8|5495.8|5494.3|5492.3|357
1605634500000|2020-11-17 17:35:00|5494.3|5492.3|5495.5|5493.5|5497.8|5495.8|5492|5490|1209
1605634800000|2020-11-17 17:40:00|5495.3|5493.3|5492.3|5490.3|5495.3|5493.3|5491.5|5489.5|187
1605635100000|2020-11-17 17:45:00|5492.5|5490.5|5490.3|5488.3|5492.8|5490.8|5489.8|5487.8|234
1605635400000|2020-11-17 17:50:00|5490.5|5488.5|5490.3|5488.3|5492.3|5490.3|5489.8|5487.8|300
1605635700000|2020-11-17 17:55:00|5490|5488|5490.5|5488.5|5490.5|5488.5|5487.8|5485.8|355
1605636000000|2020-11-17 18:00:00|5490.3|5488.3|5492.8|5490.8|5493.3|5491.3|5490.3|5488.3|268
1605636300000|2020-11-17 18:05:00|5493|5491|5491.8|5489.8|5494|5492|5491|5489|318
1605636600000|2020-11-17 18:10:00|5491.5|5489.5|5493.5|5491.5|5493.8|5491.8|5490.5|5488.5|241
1605636900000|2020-11-17 18:15:00|5493.8|5491.8|5492.5|5490.5|5496.5|5494.5|5492.5|5490.5|261
1605637200000|2020-11-17 18:20:00|5492.3|5490.3|5489|5487|5492.5|5490.5|5489|5487|293
1605637500000|2020-11-17 18:25:00|5489.3|5487.3|5493.3|5491.3|5493.3|5491.3|5488.8|5486.8|308
1605637800000|2020-11-17 18:30:00|5493|5491|5491.5|5489.5|5493.3|5491.3|5491.3|5489.3|26
1605638100000|2020-11-17 18:35:00|5491.8|5489.8|5493.8|5491.8|5494|5492|5491|5489|69
1605638400000|2020-11-17 18:40:00|5493.5|5491.5|5492|5490|5494.8|5492.8|5492|5490|27
1605638700000|2020-11-17 18:45:00|5491.8|5489.8|5490.5|5488.5|5492|5490|5490.5|5488.5|15
1605639000000|2020-11-17 18:50:00|5490.3|5488.3|5489.5|5487.5|5490.3|5488.3|5488.5|5486.5|42
1605639300000|2020-11-17 18:55:00|5489.8|5487.8|5492.8|5490.8|5492.8|5490.8|5489.5|5487.5|35
1605639600000|2020-11-17 19:00:00|5493|5491|5496.3|5494.3|5498.5|5496.5|5492.5|5490.5|45
1605639900000|2020-11-17 19:05:00|5496|5494|5497.8|5495.8|5497.8|5495.8|5495.5|5493.5|11
1605640200000|2020-11-17 19:10:00|5498|5496|5503.5|5501.5|5504.3|5502.3|5497.3|5495.3|69
1605640500000|2020-11-17 19:15:00|5503.3|5501.3|5502.5|5500.5|5503.8|5501.8|5501.5|5499.5|32
1605640800000|2020-11-17 19:20:00|5502.3|5500.3|5502.8|5500.8|5504|5502|5501.3|5499.3|132
1605641100000|2020-11-17 19:25:00|5503|5501|5500.5|5498.5|5503|5501|5499.5|5497.5|31
1605641400000|2020-11-17 19:30:00|5500.8|5498.8|5502|5500|5504.8|5502.8|5500.3|5498.3|138
1605641700000|2020-11-17 19:35:00|5502.3|5500.3|5505|5503|5505.3|5503.3|5502.3|5500.3|102
1605642000000|2020-11-17 19:40:00|5504.8|5502.8|5505.5|5503.5|5505.8|5503.8|5502.8|5500.8|40
1605642300000|2020-11-17 19:45:00|5505.3|5503.3|5504.5|5502.5|5506|5504|5504|5502|156
1605642600000|2020-11-17 19:50:00|5504.8|5502.8|5503|5501|5505.5|5503.5|5502.5|5500.5|41
1605642900000|2020-11-17 19:55:00|5503.3|5501.3|5501.5|5499.5|5504.3|5502.3|5501.3|5499.3|93
1605643200000|2020-11-17 20:00:00|5501.3|5499.3|5498.3|5496.3|5501.8|5499.8|5497.8|5495.8|133
1605643500000|2020-11-17 20:05:00|5498.5|5496.5|5494.8|5492.8|5499.3|5497.3|5494.3|5492.3|54
1605643800000|2020-11-17 20:10:00|5495|5493|5491.5|5489.5|5495.3|5493.3|5491.5|5489.5|63
1605644100000|2020-11-17 20:15:00|5491.3|5489.3|5490.5|5488.5|5492.5|5490.5|5490|5488|58
1605644400000|2020-11-17 20:20:00|5490.8|5488.8|5486.3|5484.3|5491.5|5489.5|5483|5481|136
1605644700000|2020-11-17 20:25:00|5485.3|5483.3|5486.3|5484.3|5486.3|5484.3|5483|5481|211
1605645000000|2020-11-17 20:30:00|5486|5484|5485|5483|5486.8|5484.8|5484.5|5482.5|50
1605645300000|2020-11-17 20:35:00|5484.8|5482.8|5488.8|5486.8|5489.8|5487.8|5484.3|5482.3|78
1605645600000|2020-11-17 20:40:00|5489|5487|5488|5486|5489.3|5487.3|5484.5|5482.5|65
1605645900000|2020-11-17 20:45:00|5488.3|5486.3|5489.8|5487.8|5490|5488|5486.5|5484.5|77
1605646200000|2020-11-17 20:50:00|5489.5|5487.5|5491.8|5489.8|5493.8|5491.8|5484.3|5482.3|121
1605646500000|2020-11-17 20:55:00|5491.5|5489.5|5494.3|5492.3|5496.3|5494.3|5489.8|5487.8|242
1605646800000|2020-11-17 21:00:00|5497.4|5493.4|5498.4|5494.4|5500|5496|5497.2|5493.2|0
1605647100000|2020-11-17 21:05:00|5498.7|5494.7|5499.4|5495.4|5500.7|5496.7|5498.4|5494.4|0
1605647400000|2020-11-17 21:10:00|5499.3|5495.3|5500.2|5496.2|5500.8|5496.8|5497|5493|0
1605647700000|2020-11-17 21:15:00|5500.3|5496.3|5500.8|5496.8|5501|5497|5500|5496|0
1605648000000|2020-11-17 21:20:00|5500.6|5496.6|5500.4|5496.4|5500.8|5496.8|5500.4|5496.4|0
1605648300000|2020-11-17 21:25:00|5500.5|5496.5|5500.8|5496.8|5500.9|5496.9|5500.4|5496.4|0
1605648600000|2020-11-17 21:30:00|5500.9|5496.9|5503.1|5499.1|5503.1|5499.1|5500.8|5496.8|0
1605648900000|2020-11-17 21:35:00|5502.7|5498.7|5501.9|5497.9|5503.8|5499.8|5501.6|5497.6|0
1605649200000|2020-11-17 21:40:00|5501.6|5497.6|5499.5|5495.5|5501.9|5497.9|5498.1|5494.1|0
1605649500000|2020-11-17 21:45:00|5499.2|5495.2|5497.1|5493.1|5499.5|5495.5|5496.8|5492.8|0
1605649800000|2020-11-17 21:50:00|5497|5493|5493.4|5489.4|5497.1|5493.1|5493.1|5489.1|0
1605650100000|2020-11-17 21:55:00|5493.3|5489.3|5491.8|5487.8|5493.7|5489.7|5491.1|5487.1|0
1605650400000|2020-11-17 22:00:00|5491.9|5487.9|5492.3|5488.3|5492.3|5488.3|5491.7|5487.7|0
1605650700000|2020-11-17 22:05:00|5492.2|5488.2|5492.1|5488.1|5492.3|5488.3|5491.9|5487.9|0
1605651000000|2020-11-17 22:10:00|5491.9|5487.9|5492.5|5488.5|5492.8|5488.8|5491.9|5487.9|0
1605651300000|2020-11-17 22:15:00|5492.4|5488.4|5492.5|5488.5|5492.6|5488.6|5492.4|5488.4|0
1605651600000|2020-11-17 22:20:00|5492.6|5488.6|5492.7|5488.7|5492.7|5488.7|5492.6|5488.6|0
1605651900000|2020-11-17 22:25:00|5492.5|5488.5|5492.7|5488.7|5492.7|5488.7|5492.3|5488.3|0
1605652200000|2020-11-17 22:30:00|5492.8|5488.8|5492.5|5488.5|5492.8|5488.8|5492.5|5488.5|0
1605652500000|2020-11-17 22:35:00|5492.6|5488.6|5492.9|5488.9|5492.9|5488.9|5492.2|5488.2|0
1605652800000|2020-11-17 22:40:00|5493|5489|5493.1|5489.1|5493.1|5489.1|5493|5489|0
1605653100000|2020-11-17 22:45:00|5493.3|5489.3|5493.3|5489.3|5493.5|5489.5|5493.3|5489.3|0
1605653400000|2020-11-17 22:50:00|5493.5|5489.5|5493.9|5489.9|5493.9|5489.9|5493.5|5489.5|0
1605653700000|2020-11-17 22:55:00|5493.8|5489.8|5493.3|5489.3|5493.9|5489.9|5493.2|5489.2|0
1605654000000|2020-11-17 23:00:00|5493.6|5489.6|5491.4|5487.4|5495.7|5491.7|5489.6|5485.6|0
1605654300000|2020-11-17 23:05:00|5491.7|5487.7|5493.7|5489.7|5494|5490|5490.1|5486.1|0
1605654600000|2020-11-17 23:10:00|5493.8|5489.8|5492.7|5488.7|5494.6|5490.6|5492.1|5488.1|0
1605654900000|2020-11-17 23:15:00|5492.9|5488.9|5492.6|5488.6|5493.3|5489.3|5492.2|5488.2|0
1605655200000|2020-11-17 23:20:00|5492.9|5488.9|5495.5|5491.5|5495.5|5491.5|5492.2|5488.2|0
1605655500000|2020-11-17 23:25:00|5495.4|5491.4|5497.4|5493.4|5498.1|5494.1|5494.7|5490.7|0
1605655800000|2020-11-17 23:30:00|5497.8|5493.8|5500.5|5496.5|5501.2|5497.2|5497.8|5493.8|0
1605656100000|2020-11-17 23:35:00|5500.6|5496.6|5498.4|5494.4|5500.7|5496.7|5498.1|5494.1|0
1605656400000|2020-11-17 23:40:00|5498.5|5494.5|5503.2|5499.2|5503.2|5499.2|5497.3|5493.3|0
1605656700000|2020-11-17 23:45:00|5503.1|5499.1|5501.4|5497.4|5504.2|5500.2|5500.7|5496.7|0
1605657000000|2020-11-17 23:50:00|5501.3|5497.3|5501.1|5497.1|5501.3|5497.3|5499.3|5495.3|0
1605657300000|2020-11-17 23:55:00|5501|5497|5501.1|5497.1|5501.4|5497.4|5500.4|5496.4|0
1605657600000|2020-11-18 00:00:00|5501|5497|5499.8|5495.8|5502.2|5498.2|5499.8|5495.8|0
1605657900000|2020-11-18 00:05:00|5499.7|5495.7|5493.4|5489.4|5500.1|5496.1|5491.3|5487.3|0
1605658200000|2020-11-18 00:10:00|5493.3|5489.3|5490.5|5486.5|5493.4|5489.4|5488.6|5484.6|0
1605658500000|2020-11-18 00:15:00|5490.7|5486.7|5490.5|5487.5|5491.8|5488.3|5486.6|5483.6|0
1605658800000|2020-11-18 00:20:00|5490.6|5487.6|5484.7|5481.7|5490.6|5487.6|5483.9|5480.9|0
1605659100000|2020-11-18 00:25:00|5484.6|5481.6|5479.1|5476.1|5486.2|5483.2|5478.8|5475.8|0
1605659400000|2020-11-18 00:30:00|5479.4|5476.4|5484.4|5481.4|5484.4|5481.4|5477.6|5474.6|0
1605659700000|2020-11-18 00:35:00|5484.1|5481.1|5481.5|5478.5|5484.4|5481.4|5480.2|5477.2|0
1605660000000|2020-11-18 00:40:00|5481.6|5478.6|5475.5|5472.5|5483|5480|5472.5|5469.5|0
1605660300000|2020-11-18 00:45:00|5475.8|5472.8|5477.2|5474.2|5479.4|5476.4|5475.8|5472.8|0
1605660600000|2020-11-18 00:50:00|5477.5|5474.5|5480.3|5477.3|5480.3|5477.3|5475.6|5472.6|0
1605660900000|2020-11-18 00:55:00|5480.8|5477.8|5481.8|5478.8|5481.9|5478.9|5480.3|5477.3|0
1605661200000|2020-11-18 01:00:00|5481.9|5478.9|5480.3|5477.3|5481.9|5478.9|5479.6|5476.6|0
1605661500000|2020-11-18 01:05:00|5480.6|5477.6|5482|5479|5483.5|5480.5|5480.6|5477.6|0
1605661800000|2020-11-18 01:10:00|5481.9|5478.9|5485|5482|5485|5482|5481.9|5478.9|0
1605662100000|2020-11-18 01:15:00|5484.9|5481.9|5487.9|5484.9|5487.9|5484.9|5484.9|5481.9|0
1605662400000|2020-11-18 01:20:00|5487.6|5484.6|5483.1|5480.1|5487.8|5484.8|5483.1|5480.1|0
1605662700000|2020-11-18 01:25:00|5483.4|5480.4|5480|5477|5483.8|5480.8|5478.3|5475.3|0
1605663000000|2020-11-18 01:30:00|5480.1|5477.1|5480.2|5477.2|5480.8|5477.8|5477.1|5474.1|0
1605663300000|2020-11-18 01:35:00|5480.3|5477.3|5484.1|5481.1|5485|5482|5480.3|5477.3|0
1605663600000|2020-11-18 01:40:00|5484.2|5481.2|5487.8|5484.8|5489.4|5486.4|5484.2|5481.2|0
1605663900000|2020-11-18 01:45:00|5488.3|5485.3|5487.8|5484.8|5489.3|5486.3|5486.2|5483.2|0
1605664200000|2020-11-18 01:50:00|5487.7|5484.7|5482.5|5479.5|5487.9|5484.9|5481.8|5478.8|0
1605664500000|2020-11-18 01:55:00|5481.8|5478.8|5481.3|5478.3|5484.9|5481.9|5481.3|5478.3|0
1605664800000|2020-11-18 02:00:00|5480.4|5477.4|5481.9|5478.9|5482.8|5479.8|5478.9|5475.9|0
1605665100000|2020-11-18 02:05:00|5482|5479|5480.5|5477.5|5482|5479|5479.6|5476.6|0
1605665400000|2020-11-18 02:10:00|5480.6|5477.6|5481.3|5478.3|5482|5479|5479.8|5476.8|0
1605665700000|2020-11-18 02:15:00|5481.5|5478.5|5483.4|5480.4|5483.4|5480.4|5480.5|5477.5|0
1605666000000|2020-11-18 02:20:00|5483.5|5480.5|5484.8|5481.8|5484.9|5481.9|5483.4|5480.4|0
1605666300000|2020-11-18 02:25:00|5484.1|5481.1|5481.7|5478.7|5484.8|5481.8|5481.7|5478.7|0
1605666600000|2020-11-18 02:30:00|5481.8|5478.8|5480.4|5477.4|5485.5|5482.5|5480.4|5477.4|0
1605666900000|2020-11-18 02:35:00|5479.9|5476.9|5480.5|5477.5|5480.5|5477.5|5477.5|5474.5|0
1605667200000|2020-11-18 02:40:00|5479.9|5476.9|5480.5|5477.5|5482|5479|5479|5476|0
1605667500000|2020-11-18 02:45:00|5481.9|5478.9|5483.7|5480.7|5483.7|5480.7|5480.4|5477.4|0
1605667800000|2020-11-18 02:50:00|5483.6|5480.6|5483.7|5480.7|5483.7|5480.7|5482.1|5479.1|0
1605668100000|2020-11-18 02:55:00|5483.2|5480.2|5485.3|5482.3|5485.3|5482.3|5482.3|5479.3|0
1605668400000|2020-11-18 03:00:00|5485|5482|5483.8|5480.8|5485|5482|5483|5480|0
1605668700000|2020-11-18 03:05:00|5483.2|5480.2|5483.8|5480.8|5483.8|5480.8|5482.3|5479.3|0
1605669000000|2020-11-18 03:10:00|5483.2|5480.2|5483.8|5480.8|5483.8|5480.8|5482.3|5479.3|0
1605669300000|2020-11-18 03:15:00|5484.4|5481.4|5485.3|5482.3|5486.7|5483.7|5484.4|5481.4|0
1605669600000|2020-11-18 03:20:00|5485.2|5482.2|5486.7|5483.7|5486.7|5483.7|5485.2|5482.2|0
1605669900000|2020-11-18 03:25:00|5486.6|5483.6|5485.1|5482.1|5486.7|5483.7|5485.1|5482.1|0
1605670200000|2020-11-18 03:30:00|5484.5|5481.5|5482.9|5479.9|5484.5|5481.5|5480.6|5477.6|0
1605670500000|2020-11-18 03:35:00|5482.6|5479.6|5486.6|5483.6|5487.4|5484.4|5482.1|5479.1|0
1605670800000|2020-11-18 03:40:00|5486.7|5483.7|5489.4|5486.4|5490.9|5487.9|5486.7|5483.7|0
1605671100000|2020-11-18 03:45:00|5489.5|5486.5|5489.4|5486.4|5491|5488|5489.4|5486.4|0
1605671400000|2020-11-18 03:50:00|5489.5|5486.5|5491|5488|5491|5488|5489.4|5486.4|0
1605671700000|2020-11-18 03:55:00|5490.9|5487.9|5489.4|5486.4|5490.9|5487.9|5489.4|5486.4|0
1605672000000|2020-11-18 04:00:00|5489.9|5486.9|5489.4|5486.4|5490.9|5487.9|5489.3|5486.3|0
1605672300000|2020-11-18 04:05:00|5489.3|5486.3|5486.4|5483.4|5489.3|5486.3|5486.2|5483.2|0
1605672600000|2020-11-18 04:10:00|5486.5|5483.5|5489.5|5486.5|5489.5|5486.5|5486.4|5483.4|0
1605672900000|2020-11-18 04:15:00|5489.4|5486.4|5489.6|5486.6|5491|5488|5488.7|5485.7|0
1605673200000|2020-11-18 04:20:00|5489.5|5486.5|5487.9|5484.9|5490.9|5487.9|5487.9|5484.9|0
1605673500000|2020-11-18 04:25:00|5488.5|5485.5|5487.8|5484.8|5490.8|5487.8|5487.8|5484.8|0
1605673800000|2020-11-18 04:30:00|5487.9|5484.9|5489.3|5486.3|5489.4|5486.4|5487.8|5484.8|0
1605674100000|2020-11-18 04:35:00|5489.2|5486.2|5486.2|5483.2|5489.3|5486.3|5486.2|5483.2|0
1605674400000|2020-11-18 04:40:00|5486.3|5483.3|5487.8|5484.8|5487.8|5484.8|5486.2|5483.2|0
1605674700000|2020-11-18 04:45:00|5487.7|5484.7|5489.2|5486.2|5489.2|5486.2|5487.7|5484.7|0
1605675000000|2020-11-18 04:50:00|5489.1|5486.1|5486|5483|5489.2|5486.2|5484.6|5481.6|0
1605675300000|2020-11-18 04:55:00|5485.9|5482.9|5487.5|5484.5|5487.5|5484.5|5485.9|5482.9|0
1605675600000|2020-11-18 05:00:00|5487.6|5484.6|5489|5486|5490.5|5487.5|5486|5483|0
1605675900000|2020-11-18 05:05:00|5489.1|5486.1|5492.1|5489.1|5492.1|5489.1|5489.1|5486.1|0
1605676200000|2020-11-18 05:10:00|5492.2|5489.2|5489.6|5486.6|5492.3|5489.3|5489.4|5486.4|0
1605676500000|2020-11-18 05:15:00|5491|5488|5485.7|5482.7|5491|5488|5485.7|5482.7|0
1605676800000|2020-11-18 05:20:00|5485.4|5482.4|5480.9|5477.9|5486.5|5483.5|5480.2|5477.2|0
1605677100000|2020-11-18 05:25:00|5480.7|5477.7|5478.1|5475.1|5480.7|5477.7|5475.2|5472.2|0
1605677400000|2020-11-18 05:30:00|5476.7|5473.7|5479.8|5476.8|5479.8|5476.8|5475.1|5472.1|0
1605677700000|2020-11-18 05:35:00|5479.7|5476.7|5479.7|5476.7|5479.8|5476.8|5476.8|5473.8|0
1605678000000|2020-11-18 05:40:00|5479.8|5476.8|5478.3|5475.3|5481.3|5478.3|5478.2|5475.2|0
1605678300000|2020-11-18 05:45:00|5478.9|5475.9|5479.8|5476.8|5479.8|5476.8|5478.2|5475.2|0
1605678600000|2020-11-18 05:50:00|5479.7|5476.7|5483|5480|5483.1|5480.1|5478.3|5475.3|0
1605678900000|2020-11-18 05:55:00|5482.3|5479.3|5483.5|5480.5|5485.1|5482.1|5480.8|5477.8|0
1605679200000|2020-11-18 06:00:00|5482.8|5479.8|5484.8|5481.8|5486.6|5483.6|5480.6|5477.6|0
1605679500000|2020-11-18 06:05:00|5485|5482|5484.7|5481.7|5485.5|5482.5|5481.5|5478.5|0
1605679800000|2020-11-18 06:10:00|5484.6|5481.6|5481.4|5478.4|5484.7|5481.7|5480.8|5477.8|0
1605680100000|2020-11-18 06:15:00|5481.5|5478.5|5481.6|5478.6|5483|5480|5481.4|5478.4|0
1605680400000|2020-11-18 06:20:00|5481.7|5478.7|5480|5477|5483.3|5480.3|5480|5477|0
1605680700000|2020-11-18 06:25:00|5479.9|5476.9|5473.9|5470.9|5480|5477|5472.3|5469.3|0
1605681000000|2020-11-18 06:30:00|5472.1|5469.1|5472.1|5469.1|5473.6|5470.6|5470.3|5467.3|0
1605681300000|2020-11-18 06:35:00|5471.5|5468.5|5472.2|5469.2|5472.3|5469.3|5470.7|5467.7|0
1605681600000|2020-11-18 06:40:00|5472.1|5469.1|5472.9|5469.9|5472.9|5469.9|5470.6|5467.6|0
1605681900000|2020-11-18 06:45:00|5474.2|5471.2|5473.6|5470.6|5474.3|5471.3|5472.4|5469.4|0
1605682200000|2020-11-18 06:50:00|5473.1|5470.1|5472.2|5469.2|5473.1|5470.1|5470.8|5467.8|0
1605682500000|2020-11-18 06:55:00|5472.3|5469.3|5475.1|5472.1|5475.1|5472.1|5472.3|5469.3|0
1605682800000|2020-11-18 07:00:00|5474.9|5471.9|5474.5|5472.5|5476.3|5473.3|5470|5468|651
1605683100000|2020-11-18 07:05:00|5474.8|5472.8|5471.3|5469.3|5475|5473|5470|5468|123
1605683400000|2020-11-18 07:10:00|5471|5469|5470|5468|5472.3|5470.3|5469.8|5467.8|59
1605683700000|2020-11-18 07:15:00|5469.8|5467.8|5475.5|5473.5|5475.8|5473.8|5469.5|5467.5|108
1605684000000|2020-11-18 07:20:00|5475.3|5473.3|5476|5474|5476.3|5474.3|5474.5|5472.5|1408
1605684300000|2020-11-18 07:25:00|5476.3|5474.3|5474.5|5472.5|5476.8|5474.8|5473|5471|53
1605684600000|2020-11-18 07:30:00|5474.3|5472.3|5477.8|5475.8|5478.5|5476.5|5472.8|5470.8|74
1605684900000|2020-11-18 07:35:00|5478|5476|5482|5480|5483|5481|5477.3|5475.3|72
1605685200000|2020-11-18 07:40:00|5481.8|5479.8|5480.3|5478.3|5484.5|5482.5|5480|5478|82
1605685500000|2020-11-18 07:45:00|5480.5|5478.5|5482|5480|5482.3|5480.3|5478.8|5476.8|50
1605685800000|2020-11-18 07:50:00|5481.8|5479.8|5478.5|5476.5|5483|5481|5478.5|5476.5|68
1605686100000|2020-11-18 07:55:00|5478.8|5476.8|5474.3|5472.3|5479|5477|5474|5472|139
1605686400000|2020-11-18 08:00:00|5473.8|5472.8|5462.8|5461.8|5477|5476|5459.5|5458.5|3922
1605686700000|2020-11-18 08:05:00|5463|5462|5465|5464|5465.8|5464.8|5457.5|5456.5|1348
1605687000000|2020-11-18 08:10:00|5464.8|5463.8|5460.3|5459.3|5464.8|5463.8|5451.8|5450.8|1155
1605687300000|2020-11-18 08:15:00|5460.5|5459.5|5470|5469|5470.5|5469.5|5460.5|5459.5|965
1605687600000|2020-11-18 08:20:00|5470.3|5469.3|5476|5475|5476.5|5475.5|5469.3|5468.3|1249
1605687900000|2020-11-18 08:25:00|5475.8|5474.8|5472|5471|5478|5477|5471.3|5470.3|463
1605688200000|2020-11-18 08:30:00|5471.8|5470.8|5473.5|5472.5|5479|5478|5471.8|5470.8|779
1605688500000|2020-11-18 08:35:00|5473.3|5472.3|5479.3|5478.3|5481.5|5480.5|5472.5|5471.5|519
1605688800000|2020-11-18 08:40:00|5478.8|5477.8|5482.3|5481.3|5482.3|5481.3|5476.8|5475.8|242
1605689100000|2020-11-18 08:45:00|5482|5481|5480|5479|5484.3|5483.3|5477|5476|381
1605689400000|2020-11-18 08:50:00|5480.3|5479.3|5483|5482|5484.3|5483.3|5478.5|5477.5|692
1605689700000|2020-11-18 08:55:00|5483.3|5482.3|5478.5|5477.5|5486|5485|5478.3|5477.3|3345
1605690000000|2020-11-18 09:00:00|5478.8|5477.8|5480.3|5479.3|5482|5481|5476.5|5475.5|1111
1605690300000|2020-11-18 09:05:00|5480|5479|5479.5|5478.5|5483|5482|5478|5477|5042
1605690600000|2020-11-18 09:10:00|5479.8|5478.8|5482|5481|5486.3|5485.3|5479.5|5478.5|590
1605690900000|2020-11-18 09:15:00|5481.8|5480.8|5485.5|5484.5|5486|5485|5479.5|5478.5|245
1605691200000|2020-11-18 09:20:00|5485.3|5484.3|5484.5|5483.5|5485.8|5484.8|5481.3|5480.3|959
1605691500000|2020-11-18 09:25:00|5484.3|5483.3|5484.3|5483.3|5487.3|5486.3|5483.5|5482.5|1912
1605691800000|2020-11-18 09:30:00|5484|5483|5479.5|5478.5|5485.8|5484.8|5479.5|5478.5|677
1605692100000|2020-11-18 09:35:00|5479.8|5478.8|5483|5482|5485.5|5484.5|5479.5|5478.5|255
1605692400000|2020-11-18 09:40:00|5483.3|5482.3|5484.5|5483.5|5485.5|5484.5|5481.8|5480.8|2785
1605692700000|2020-11-18 09:45:00|5484.3|5483.3|5484.5|5483.5|5487.8|5486.8|5483.3|5482.3|1036
1605693000000|2020-11-18 09:50:00|5484.3|5483.3|5492|5491|5494.5|5493.5|5484|5483|571
1605693300000|2020-11-18 09:55:00|5492.3|5491.3|5490.3|5489.3|5494.8|5493.8|5488.3|5487.3|324
1605693600000|2020-11-18 10:00:00|5490.5|5489.5|5497.5|5496.5|5497.8|5496.8|5490.3|5489.3|448
1605693900000|2020-11-18 10:05:00|5497.8|5496.8|5497.5|5496.5|5500|5499|5496.8|5495.8|276
1605694200000|2020-11-18 10:10:00|5497.3|5496.3|5500.5|5499.5|5501.5|5500.5|5495.3|5494.3|451
1605694500000|2020-11-18 10:15:00|5500.3|5499.3|5495.5|5494.5|5503|5502|5495.5|5494.5|417
1605694800000|2020-11-18 10:20:00|5495.8|5494.8|5497|5496|5497.3|5496.3|5492.3|5491.3|424
1605695100000|2020-11-18 10:25:00|5497.3|5496.3|5497.8|5496.8|5499|5498|5495.8|5494.8|237
1605695400000|2020-11-18 10:30:00|5498|5497|5494.8|5493.8|5498|5497|5493.5|5492.5|741
1605695700000|2020-11-18 10:35:00|5495|5494|5496.5|5495.5|5497.8|5496.8|5494.3|5493.3|418
1605696000000|2020-11-18 10:40:00|5496.8|5495.8|5497.5|5496.5|5500|5499|5494.8|5493.8|4932
1605696300000|2020-11-18 10:45:00|5497.3|5496.3|5494|5493|5498.3|5497.3|5491.8|5490.8|912
1605696600000|2020-11-18 10:50:00|5494.3|5493.3|5490|5489|5495.3|5494.3|5489.8|5488.8|523
1605696900000|2020-11-18 10:55:00|5490.3|5489.3|5489.3|5488.3|5491|5490|5487.3|5486.3|4027
1605697200000|2020-11-18 11:00:00|5489|5488|5488.5|5487.5|5491.3|5490.3|5486.5|5485.5|290
1605697500000|2020-11-18 11:05:00|5488.8|5487.8|5492|5491|5492.8|5491.8|5487.8|5486.8|355
1605697800000|2020-11-18 11:10:00|5492.3|5491.3|5498|5497|5499|5498|5492|5491|2171
1605698100000|2020-11-18 11:15:00|5498.3|5497.3|5493.5|5492.5|5500.3|5499.3|5493.5|5492.5|586
1605698400000|2020-11-18 11:20:00|5493.8|5492.8|5494|5493|5495|5494|5492.5|5491.5|275
1605698700000|2020-11-18 11:25:00|5494.3|5493.3|5497.8|5496.8|5499|5498|5492.3|5491.3|1585
1605699000000|2020-11-18 11:30:00|5498|5497|5497|5496|5499.8|5498.8|5496.8|5495.8|310
1605699300000|2020-11-18 11:35:00|5496.8|5495.8|5495|5494|5497.8|5496.8|5493.5|5492.5|417
1605699600000|2020-11-18 11:40:00|5495.3|5494.3|5499.5|5498.5|5500.5|5499.5|5495.3|5494.3|1034
1605699900000|2020-11-18 11:45:00|5499.3|5498.3|5516|5515|5517.5|5516.5|5499.3|5498.3|1778
1605700200000|2020-11-18 11:50:00|5515.8|5514.8|5503|5502|5517|5516|5502|5501|772
1605700500000|2020-11-18 11:55:00|5502.8|5501.8|5503.8|5502.8|5506.5|5505.5|5501.5|5500.5|485
1605700800000|2020-11-18 12:00:00|5504.5|5503.5|5506.3|5505.3|5510.8|5509.8|5502.8|5501.8|688
1605701100000|2020-11-18 12:05:00|5506.5|5505.5|5512.3|5511.3|5512.5|5511.5|5506.3|5505.3|683
1605701400000|2020-11-18 12:10:00|5512|5511|5509|5508|5512.3|5511.3|5507.3|5506.3|320
1605701700000|2020-11-18 12:15:00|5509.3|5508.3|5509|5508|5510.5|5509.5|5507.8|5506.8|314
1605702000000|2020-11-18 12:20:00|5509.3|5508.3|5509|5508|5513.5|5512.5|5509|5508|1231
1605702300000|2020-11-18 12:25:00|5509.3|5508.3|5513.8|5512.8|5514.8|5513.8|5509.3|5508.3|4614
1605702600000|2020-11-18 12:30:00|5514|5513|5516.5|5515.5|5518.3|5517.3|5512.5|5511.5|499
1605702900000|2020-11-18 12:35:00|5516.3|5515.3|5519|5518|5519.5|5518.5|5513.5|5512.5|324
1605703200000|2020-11-18 12:40:00|5519.5|5518.5|5519.5|5518.5|5521.3|5520.3|5518.3|5517.3|622
1605703500000|2020-11-18 12:45:00|5519.3|5518.3|5517|5516|5519.5|5518.5|5516|5515|444
1605703800000|2020-11-18 12:50:00|5516.8|5515.8|5514.8|5513.8|5516.8|5515.8|5511.8|5510.8|300
1605704100000|2020-11-18 12:55:00|5514.5|5513.5|5514.3|5513.3|5517|5516|5513.3|5512.3|245
1605704400000|2020-11-18 13:00:00|5513.8|5512.8|5510.8|5509.8|5516|5515|5509.8|5508.8|493
1605704700000|2020-11-18 13:05:00|5511|5510|5509.8|5508.8|5511|5510|5507.5|5506.5|313
1605705000000|2020-11-18 13:10:00|5509.5|5508.5|5509|5508|5509.8|5508.8|5506.3|5505.3|255
1605705300000|2020-11-18 13:15:00|5508.8|5507.8|5511|5510|5513.5|5512.5|5508.8|5507.8|1466
1605705600000|2020-11-18 13:20:00|5510.8|5509.8|5511.5|5510.5|5511.5|5510.5|5509|5508|344
1605705900000|2020-11-18 13:25:00|5511.8|5510.8|5513.5|5512.5|5514|5513|5511.8|5510.8|273
1605706200000|2020-11-18 13:30:00|5513.8|5512.8|5510.3|5509.3|5513.8|5512.8|5510|5509|437
1605706500000|2020-11-18 13:35:00|5510.5|5509.5|5509.3|5508.3|5511.3|5510.3|5507.3|5506.3|342
1605706800000|2020-11-18 13:40:00|5509.5|5508.5|5510.8|5509.8|5511|5510|5508.3|5507.3|364
1605707100000|2020-11-18 13:45:00|5510.5|5509.5|5512.8|5511.8|5514|5513|5507.8|5506.8|683
1605707400000|2020-11-18 13:50:00|5512.5|5511.5|5516.3|5515.3|5516.3|5515.3|5509.5|5508.5|233
1605707700000|2020-11-18 13:55:00|5516|5515|5515.5|5514.5|5517.3|5516.3|5514.3|5513.3|411
1605708000000|2020-11-18 14:00:00|5515.3|5514.3|5514.5|5513.5|5518.3|5517.3|5513.8|5512.8|353
1605708300000|2020-11-18 14:05:00|5514.3|5513.3|5516.3|5515.3|5518|5517|5513.8|5512.8|880
1605708600000|2020-11-18 14:10:00|5516|5515|5511.5|5510.5|5517.5|5516.5|5511.5|5510.5|867
1605708900000|2020-11-18 14:15:00|5511.3|5510.3|5508.8|5507.8|5511.8|5510.8|5507.8|5506.8|383
1605709200000|2020-11-18 14:20:00|5508.5|5507.5|5509.5|5508.5|5511.5|5510.5|5508|5507|595
1605709500000|2020-11-18 14:25:00|5509.8|5508.8|5509|5508|5510|5509|5506|5505|308
1605709800000|2020-11-18 14:30:00|5509.3|5508.3|5511|5510|5513.5|5512.5|5509|5508|632
1605710100000|2020-11-18 14:35:00|5510.8|5509.8|5512|5511|5514.8|5513.8|5510|5509|584
1605710400000|2020-11-18 14:40:00|5511.8|5510.8|5504.8|5503.8|5514.5|5513.5|5504.8|5503.8|788
1605710700000|2020-11-18 14:45:00|5504.5|5503.5|5505|5504|5506.3|5505.3|5501.3|5500.3|1245
1605711000000|2020-11-18 14:50:00|5504.8|5503.8|5502.3|5501.3|5507|5506|5499.8|5498.8|4179
1605711300000|2020-11-18 14:55:00|5502|5501|5508.5|5507.5|5508.8|5507.8|5501.8|5500.8|895
1605711600000|2020-11-18 15:00:00|5508.3|5507.3|5513.8|5512.8|5514|5513|5508|5507|5879
1605711900000|2020-11-18 15:05:00|5513.5|5512.5|5509.3|5508.3|5514.8|5513.8|5508.3|5507.3|1329
1605712200000|2020-11-18 15:10:00|5509.2|5508.2|5517.7|5516.7|5521.7|5520.7|5508.7|5507.7|1559
1605712500000|2020-11-18 15:15:00|5517.9|5516.9|5509.9|5508.9|5518.2|5517.2|5509.9|5508.9|1524
1605712800000|2020-11-18 15:20:00|5510.2|5509.2|5513.9|5512.9|5515.2|5514.2|5508.4|5507.4|364
1605713100000|2020-11-18 15:25:00|5514.2|5513.2|5514.9|5513.9|5516.2|5515.2|5511.4|5510.4|384
1605713400000|2020-11-18 15:30:00|5515.2|5514.2|5509.7|5508.7|5515.9|5514.9|5509.7|5508.7|458
1605713700000|2020-11-18 15:35:00|5509.4|5508.4|5508.4|5507.4|5511.2|5510.2|5505.9|5504.9|380
1605714000000|2020-11-18 15:40:00|5508.2|5507.2|5507.7|5506.7|5511.2|5510.2|5507.4|5506.4|1561
1605714300000|2020-11-18 15:45:00|5507.9|5506.9|5511.9|5510.9|5512.2|5511.2|5507.9|5506.9|458
1605714600000|2020-11-18 15:50:00|5511.7|5510.7|5510.4|5509.4|5512.4|5511.4|5508.2|5507.2|953
1605714900000|2020-11-18 15:55:00|5510.7|5509.7|5505.9|5504.9|5511.2|5510.2|5505.9|5504.9|1217
1605715200000|2020-11-18 16:00:00|5506.2|5505.2|5508.4|5507.4|5510.9|5509.9|5505.9|5504.9|374
1605715500000|2020-11-18 16:05:00|5508.7|5507.7|5508.9|5507.9|5509.7|5508.7|5507.2|5506.2|380
1605715800000|2020-11-18 16:10:00|5509.2|5508.2|5513.4|5512.4|5514.2|5513.2|5508.9|5507.9|643
1605716100000|2020-11-18 16:15:00|5513.2|5512.2|5511.2|5510.2|5513.9|5512.9|5509.7|5508.7|719
1605716400000|2020-11-18 16:20:00|5511.7|5510.7|5512.2|5511.2|5513.2|5512.2|5509.9|5508.9|500
1605716700000|2020-11-18 16:25:00|5513.2|5512.2|5513.2|5512.2|5515.9|5514.9|5510.2|5509.2|1402
1605717000000|2020-11-18 16:30:00|5513.7|5511.7|5511.9|5509.9|5514.7|5512.7|5508.2|5506.2|1275
1605717300000|2020-11-18 16:35:00|5512.2|5510.2|5515.9|5513.9|5517.7|5515.7|5511.7|5509.7|1414
1605717600000|2020-11-18 16:40:00|5516.2|5514.2|5515.7|5513.7|5516.2|5514.2|5513.9|5511.9|3194
1605717900000|2020-11-18 16:45:00|5515.9|5513.9|5514.2|5512.2|5518.2|5516.2|5514.2|5512.2|709
1605718200000|2020-11-18 16:50:00|5514.4|5512.4|5514.7|5512.7|5516.9|5514.9|5514.4|5512.4|80
1605718500000|2020-11-18 16:55:00|5514.9|5512.9|5517.4|5515.4|5517.9|5515.9|5514.7|5512.7|319
1605718800000|2020-11-18 17:00:00|5517.7|5515.7|5517.7|5515.7|5520.9|5518.9|5517.7|5515.7|184
1605719100000|2020-11-18 17:05:00|5518.2|5516.2|5517.7|5515.7|5518.4|5516.4|5516.7|5514.7|168
1605719400000|2020-11-18 17:10:00|5517.9|5515.9|5516.7|5514.7|5518.7|5516.7|5515.4|5513.4|116
1605719700000|2020-11-18 17:15:00|5516.4|5514.4|5515.2|5513.2|5516.7|5514.7|5514.7|5512.7|94
1605720000000|2020-11-18 17:20:00|5515.4|5513.4|5514.7|5512.7|5516.2|5514.2|5514.2|5512.2|177
1605720300000|2020-11-18 17:25:00|5514.4|5512.4|5513.4|5511.4|5514.9|5512.9|5510.9|5508.9|326
1605720600000|2020-11-18 17:30:00|5513.7|5511.7|5512.4|5510.4|5514.2|5512.2|5512.2|5510.2|103
1605720900000|2020-11-18 17:35:00|5512.7|5510.7|5515.7|5513.7|5516.2|5514.2|5511.9|5509.9|87
1605721200000|2020-11-18 17:40:00|5515.4|5513.4|5516.9|5514.9|5517.2|5515.2|5515.2|5513.2|74
1605721500000|2020-11-18 17:45:00|5516.7|5514.7|5514.9|5512.9|5517.2|5515.2|5513.9|5511.9|67
1605721800000|2020-11-18 17:50:00|5515.2|5513.2|5512.4|5510.4|5515.7|5513.7|5511.9|5509.9|64
1605722100000|2020-11-18 17:55:00|5512.7|5510.7|5510.9|5508.9|5512.7|5510.7|5510.4|5508.4|58
1605722400000|2020-11-18 18:00:00|5510.7|5508.7|5513.7|5511.7|5513.9|5511.9|5509.9|5507.9|83
1605722700000|2020-11-18 18:05:00|5513.9|5511.9|5515.9|5513.9|5516.2|5514.2|5513.7|5511.7|36
1605723000000|2020-11-18 18:10:00|5516.2|5514.2|5513.9|5511.9|5516.4|5514.4|5513.7|5511.7|47
1605723300000|2020-11-18 18:15:00|5513.7|5511.7|5513.4|5511.4|5514.9|5512.9|5511.9|5509.9|101
1605723600000|2020-11-18 18:20:00|5513.2|5511.2|5513.7|5511.7|5514.2|5512.2|5512.2|5510.2|24
1605723900000|2020-11-18 18:25:00|5513.4|5511.4|5506.4|5504.4|5513.4|5511.4|5506.2|5504.2|87
1605724200000|2020-11-18 18:30:00|5506.2|5504.2|5507.4|5505.4|5507.7|5505.7|5505.7|5503.7|27
1605724500000|2020-11-18 18:35:00|5507.7|5505.7|5510.7|5508.7|5511.4|5509.4|5507.7|5505.7|38
1605724800000|2020-11-18 18:40:00|5510.4|5508.4|5507.9|5505.9|5510.4|5508.4|5506.4|5504.4|56
1605725100000|2020-11-18 18:45:00|5508.2|5506.2|5503.2|5501.2|5508.2|5506.2|5501.9|5499.9|60
1605725400000|2020-11-18 18:50:00|5502.9|5500.9|5505.2|5503.2|5505.9|5503.9|5501.2|5499.2|62
1605725700000|2020-11-18 18:55:00|5504.9|5502.9|5505.4|5503.4|5505.9|5503.9|5501.2|5499.2|89
1605726000000|2020-11-18 19:00:00|5505.2|5503.2|5505.4|5503.4|5507.7|5505.7|5504.4|5502.4|47
1605726300000|2020-11-18 19:05:00|5505.7|5503.7|5505.2|5503.2|5506.9|5504.9|5504.9|5502.9|15
1605726600000|2020-11-18 19:10:00|5504.9|5502.9|5501.4|5499.4|5505.4|5503.4|5501.2|5499.2|34
1605726900000|2020-11-18 19:15:00|5501.7|5499.7|5496.4|5494.4|5501.9|5499.9|5496.4|5494.4|77
1605727200000|2020-11-18 19:20:00|5496.7|5494.7|5491.9|5489.9|5498.2|5496.2|5491.4|5489.4|91
1605727500000|2020-11-18 19:25:00|5492.2|5490.2|5493.2|5491.2|5493.4|5491.4|5489.4|5487.4|34
1605727800000|2020-11-18 19:30:00|5493.4|5491.4|5495.9|5493.9|5495.9|5493.9|5490.2|5488.2|167
1605728100000|2020-11-18 19:35:00|5495.7|5493.7|5495.4|5493.4|5495.9|5493.9|5493.9|5491.9|38
1605728400000|2020-11-18 19:40:00|5495.7|5493.7|5499.4|5497.4|5500.4|5498.4|5495.4|5493.4|37
1605728700000|2020-11-18 19:45:00|5499.2|5497.2|5498.9|5496.9|5500.7|5498.7|5498.9|5496.9|48
1605729000000|2020-11-18 19:50:00|5499.2|5497.2|5499.9|5497.9|5501.9|5499.9|5498.2|5496.2|31
1605729300000|2020-11-18 19:55:00|5499.7|5497.7|5496.4|5494.4|5501.4|5499.4|5495.7|5493.7|46
1605729600000|2020-11-18 20:00:00|5496.7|5494.7|5489.4|5487.4|5496.9|5494.9|5489.2|5487.2|101
1605729900000|2020-11-18 20:05:00|5489.2|5487.2|5496.7|5494.7|5497.7|5495.7|5489.2|5487.2|82
1605730200000|2020-11-18 20:10:00|5496.4|5494.4|5499.4|5497.4|5501.2|5499.2|5496.4|5494.4|107
1605730500000|2020-11-18 20:15:00|5499.7|5497.7|5493.7|5491.7|5499.9|5497.9|5493.4|5491.4|147
1605730800000|2020-11-18 20:20:00|5493.9|5491.9|5495.9|5493.9|5497.4|5495.4|5492.2|5490.2|34
1605731100000|2020-11-18 20:25:00|5495.2|5493.2|5489.2|5487.2|5495.7|5493.7|5488.9|5486.9|62
1605731400000|2020-11-18 20:30:00|5488.9|5486.9|5486.9|5484.9|5489.9|5487.9|5484.7|5482.7|195
1605731700000|2020-11-18 20:35:00|5486.7|5484.7|5478.4|5476.4|5486.9|5484.9|5475.9|5473.9|235
1605732000000|2020-11-18 20:40:00|5478.7|5476.7|5475.4|5473.4|5479.9|5477.9|5473.9|5471.9|138
1605732300000|2020-11-18 20:45:00|5475.2|5473.2|5475.9|5473.9|5481.4|5479.4|5472.7|5470.7|204
1605732600000|2020-11-18 20:50:00|5476.2|5474.2|5473.2|5471.2|5479.2|5477.2|5468.7|5466.7|226
1605732900000|2020-11-18 20:55:00|5473.4|5471.4|5469.7|5467.7|5475.4|5473.4|5469.2|5467.2|192
1605733200000|2020-11-18 21:00:00|5470.4|5468.4|5475.1|5471.1|5476.8|5472.8|5468.9|5464.9|7
1605733500000|2020-11-18 21:05:00|5475.5|5471.5|5471.3|5467.3|5476.2|5472.2|5466.2|5462.2|0
1605733800000|2020-11-18 21:10:00|5471.7|5467.7|5468.8|5464.8|5472.7|5468.7|5466.1|5462.1|0
1605734100000|2020-11-18 21:15:00|5468.7|5464.7|5470.7|5466.7|5470.8|5466.8|5468|5464|0
1605734400000|2020-11-18 21:20:00|5470.8|5466.8|5478.2|5474.2|5478.6|5474.6|5470.6|5466.6|0
1605734700000|2020-11-18 21:25:00|5478.4|5474.4|5477.7|5473.7|5478.9|5474.9|5477.2|5473.2|0
1605735000000|2020-11-18 21:30:00|5477.8|5473.8|5470.6|5466.6|5478.3|5474.3|5468.6|5464.6|0
1605735300000|2020-11-18 21:35:00|5470.7|5466.7|5475|5471|5477.3|5473.3|5469.2|5465.2|0
1605735600000|2020-11-18 21:40:00|5475.3|5471.3|5473.7|5469.7|5475.6|5471.6|5472.6|5468.6|0
1605735900000|2020-11-18 21:45:00|5473.6|5469.6|5472.5|5468.5|5475.1|5471.1|5471.7|5467.7|0
1605736200000|2020-11-18 21:50:00|5472.8|5468.8|5473.6|5469.6|5475.5|5471.5|5472.8|5468.8|0
1605736500000|2020-11-18 21:55:00|5474|5470|5472.1|5468.1|5474.3|5470.3|5471.8|5467.8|0
1605736800000|2020-11-18 22:00:00|5472.5|5468.5|5472.2|5468.2|5472.7|5468.7|5472|5468|0
1605737100000|2020-11-18 22:05:00|5472.3|5468.3|5472.4|5468.4|5472.6|5468.6|5472|5468|0
1605737400000|2020-11-18 22:10:00|5472.6|5468.6|5472.9|5468.9|5473.1|5469.1|5472.6|5468.6|0
1605737700000|2020-11-18 22:15:00|5473.2|5469.2|5473.1|5469.1|5473.6|5469.6|5472.6|5468.6|0
1605738000000|2020-11-18 22:20:00|5473.2|5469.2|5473.1|5469.1|5473.4|5469.4|5472.6|5468.6|0
1605738300000|2020-11-18 22:25:00|5473.2|5469.2|5472.9|5468.9|5473.2|5469.2|5472.4|5468.4|0
1605738600000|2020-11-18 22:30:00|5472.7|5468.7|5473.2|5469.2|5473.2|5469.2|5472.7|5468.7|0
1605738900000|2020-11-18 22:35:00|5473|5469|5473.4|5469.4|5473.6|5469.6|5473|5469|0
1605739200000|2020-11-18 22:40:00|5473.3|5469.3|5472.9|5468.9|5473.4|5469.4|5472.6|5468.6|0
1605739500000|2020-11-18 22:45:00|5472.6|5468.6|5472.6|5468.6|5473|5469|5472.6|5468.6|0
1605739800000|2020-11-18 22:50:00|5472.9|5468.9|5472.6|5468.6|5473|5469|5472.6|5468.6|0
1605740100000|2020-11-18 22:55:00|5472.8|5468.8|5473.5|5469.5|5473.6|5469.6|5472.8|5468.8|0
1605740400000|2020-11-18 23:00:00|5473.8|5469.8|5478.9|5474.9|5480.4|5476.4|5473.8|5469.8|0
1605740700000|2020-11-18 23:05:00|5479.1|5475.1|5480.7|5476.7|5480.7|5476.7|5478.9|5474.9|0
1605741000000|2020-11-18 23:10:00|5481|5477|5480|5476|5482.1|5478.1|5479.7|5475.7|0
1605741300000|2020-11-18 23:15:00|5479.7|5475.7|5479.7|5475.7|5481.6|5477.6|5479.6|5475.6|0
1605741600000|2020-11-18 23:20:00|5479.8|5475.8|5479.4|5475.4|5481|5477|5477.5|5473.5|0
1605741900000|2020-11-18 23:25:00|5479.5|5475.5|5479.4|5475.4|5479.5|5475.5|5478.6|5474.6|0
1605742200000|2020-11-18 23:30:00|5480|5476|5482.2|5478.2|5484.5|5480.5|5480|5476|0
1605742500000|2020-11-18 23:35:00|5482.4|5478.4|5483.2|5479.2|5484.1|5480.1|5480.7|5476.7|0
1605742800000|2020-11-18 23:40:00|5483.1|5479.1|5482.2|5478.2|5483.4|5479.4|5482.1|5478.1|0
1605743100000|2020-11-18 23:45:00|5482.3|5478.3|5482.5|5478.5|5482.8|5478.8|5480.4|5476.4|0
1605743400000|2020-11-18 23:50:00|5482.4|5478.4|5483.1|5479.1|5483.1|5479.1|5481.4|5477.4|0
1605743700000|2020-11-18 23:55:00|5482.9|5478.9|5477.3|5473.3|5483.9|5479.9|5476.5|5472.5|0
1605744000000|2020-11-19 00:00:00|5477.5|5473.5|5480|5476|5481.3|5477.3|5474.6|5470.6|0
1605744300000|2020-11-19 00:05:00|5479.6|5475.6|5474.8|5470.8|5479.6|5475.6|5474|5470|0
1605744600000|2020-11-19 00:10:00|5475|5471|5476.4|5472.4|5476.6|5472.6|5472.4|5468.4|0
1605744900000|2020-11-19 00:15:00|5476.5|5472.5|5480.1|5477.1|5480.1|5477.1|5475.6|5472.2|0
1605745200000|2020-11-19 00:20:00|5480|5477|5476.7|5473.7|5480.1|5477.1|5476.7|5473.7|0
1605745500000|2020-11-19 00:25:00|5476.6|5473.6|5470.5|5467.5|5476.6|5473.6|5470|5467|0
1605745800000|2020-11-19 00:30:00|5470.4|5467.4|5473.5|5470.5|5475|5472|5470.4|5467.4|0
1605746100000|2020-11-19 00:35:00|5473.4|5470.4|5476.8|5473.8|5476.8|5473.8|5473.4|5470.4|0
1605746400000|2020-11-19 00:40:00|5476.9|5473.9|5473.9|5470.9|5476.9|5473.9|5473.8|5470.8|0
1605746700000|2020-11-19 00:45:00|5473.8|5470.8|5477|5474|5479.9|5476.9|5473.8|5470.8|0
1605747000000|2020-11-19 00:50:00|5476.9|5473.9|5476.1|5473.1|5477|5474|5475.3|5472.3|0
1605747300000|2020-11-19 00:55:00|5475.9|5472.9|5472|5469|5475.9|5472.9|5470.3|5467.3|0
1605747600000|2020-11-19 01:00:00|5472.3|5469.3|5474.3|5471.3|5475.1|5472.1|5470.5|5467.5|0
1605747900000|2020-11-19 01:05:00|5474.6|5471.6|5476.5|5473.5|5476.6|5473.6|5473.5|5470.5|0
1605748200000|2020-11-19 01:10:00|5476.6|5473.6|5477.8|5474.8|5478|5475|5475|5472|0
1605748500000|2020-11-19 01:15:00|5477.3|5474.3|5482|5479|5482.7|5479.7|5476.3|5473.3|0
1605748800000|2020-11-19 01:20:00|5482.3|5479.3|5482.7|5479.7|5482.7|5479.7|5480.4|5477.4|0
1605749100000|2020-11-19 01:25:00|5482.8|5479.8|5482.3|5479.3|5482.8|5479.8|5480.8|5477.8|0
1605749400000|2020-11-19 01:30:00|5482.4|5479.4|5481.1|5478.1|5484.3|5481.3|5477.9|5474.9|0
1605749700000|2020-11-19 01:35:00|5481|5478|5479.6|5476.6|5481|5478|5478|5475|0
1605750000000|2020-11-19 01:40:00|5479.9|5476.9|5475.4|5472.4|5480|5477|5473.8|5470.8|0
1605750300000|2020-11-19 01:45:00|5475.5|5472.5|5478.5|5475.5|5478.5|5475.5|5475.5|5472.5|0
1605750600000|2020-11-19 01:50:00|5478.4|5475.4|5483.1|5480.1|5484.7|5481.7|5478.4|5475.4|0
1605750900000|2020-11-19 01:55:00|5483.2|5480.2|5481.7|5478.7|5484.6|5481.6|5481.6|5478.6|0
1605751200000|2020-11-19 02:00:00|5481.6|5478.6|5480.9|5477.9|5483.2|5480.2|5480.1|5477.1|0
1605751500000|2020-11-19 02:05:00|5480.6|5477.6|5479.3|5476.3|5482.3|5479.3|5478.5|5475.5|0
1605751800000|2020-11-19 02:10:00|5479.2|5476.2|5477|5474|5480.1|5477.1|5475.4|5472.4|0
1605752100000|2020-11-19 02:15:00|5476.9|5473.9|5477.8|5474.8|5478.6|5475.6|5476.9|5473.9|0
1605752400000|2020-11-19 02:20:00|5477.6|5474.6|5474.8|5471.8|5478.6|5475.6|5474|5471|0
1605752700000|2020-11-19 02:25:00|5475|5472|5474.1|5471.1|5477.1|5474.1|5474|5471|0
1605753000000|2020-11-19 02:30:00|5474|5471|5475.6|5472.6|5475.6|5472.6|5471|5468|0
1605753300000|2020-11-19 02:35:00|5475.7|5472.7|5475.6|5472.6|5477.2|5474.2|5475.6|5472.6|0
1605753600000|2020-11-19 02:40:00|5475.9|5472.9|5481.7|5478.7|5481.7|5478.7|5475.6|5472.6|0
1605753900000|2020-11-19 02:45:00|5482.2|5479.2|5481.4|5478.4|5483.1|5480.1|5480|5477|0
1605754200000|2020-11-19 02:50:00|5481.5|5478.5|5481.4|5478.4|5481.5|5478.5|5480|5477|0
1605754500000|2020-11-19 02:55:00|5481.5|5478.5|5474.7|5471.7|5481.5|5478.5|5472.5|5469.5|0
1605754800000|2020-11-19 03:00:00|5474.4|5471.4|5476.9|5473.9|5477|5474|5474|5471|0
1605755100000|2020-11-19 03:05:00|5476.3|5473.3|5473.9|5470.9|5476.9|5473.9|5472.4|5469.4|0
1605755400000|2020-11-19 03:10:00|5473.8|5470.8|5466.2|5463.2|5473.9|5470.9|5466.1|5463.1|0
1605755700000|2020-11-19 03:15:00|5466.1|5463.1|5469.3|5466.3|5470.8|5467.8|5466.1|5463.1|0
1605756000000|2020-11-19 03:20:00|5469.4|5466.4|5469.5|5466.5|5472.3|5469.3|5469.4|5466.4|0
1605756300000|2020-11-19 03:25:00|5469.8|5466.8|5473.8|5470.8|5473.9|5470.9|5469.5|5466.5|0
1605756600000|2020-11-19 03:30:00|5473.9|5470.9|5473.1|5470.1|5473.9|5470.9|5470.9|5467.9|0
1605756900000|2020-11-19 03:35:00|5473.3|5470.3|5474.7|5471.7|5475.4|5472.4|5473.1|5470.1|0
1605757200000|2020-11-19 03:40:00|5475|5472|5474.1|5471.1|5475.4|5472.4|5472.5|5469.5|0
1605757500000|2020-11-19 03:45:00|5474|5471|5473.1|5470.1|5474.8|5471.8|5472.4|5469.4|0
1605757800000|2020-11-19 03:50:00|5472.9|5469.9|5475.5|5472.5|5476.3|5473.3|5472.4|5469.4|0
1605758100000|2020-11-19 03:55:00|5475.4|5472.4|5472.5|5469.5|5475.4|5472.4|5470.9|5467.9|0
1605758400000|2020-11-19 04:00:00|5473|5470|5472.4|5469.4|5473.9|5470.9|5472.4|5469.4|0
1605758700000|2020-11-19 04:05:00|5472.5|5469.5|5474.1|5471.1|5475.6|5472.6|5472.4|5469.4|0
1605759000000|2020-11-19 04:10:00|5474.4|5471.4|5475.5|5472.5|5475.6|5472.6|5474|5471|0
1605759300000|2020-11-19 04:15:00|5475.6|5472.6|5475.7|5472.7|5475.7|5472.7|5474.1|5471.1|0
1605759600000|2020-11-19 04:20:00|5475.4|5472.4|5475.7|5472.7|5475.7|5472.7|5474.1|5471.1|0
1605759900000|2020-11-19 04:25:00|5476|5473|5475.3|5472.3|5477.1|5474.1|5475.2|5472.2|0
1605760200000|2020-11-19 04:30:00|5475.4|5472.4|5474|5471|5475.4|5472.4|5472.5|5469.5|0
1605760500000|2020-11-19 04:35:00|5473.9|5470.9|5473.9|5470.9|5474|5471|5472.4|5469.4|0
1605760800000|2020-11-19 04:40:00|5474.2|5471.2|5475.5|5472.5|5475.5|5472.5|5474.2|5471.2|0
1605761100000|2020-11-19 04:45:00|5475.6|5472.6|5476.9|5473.9|5477|5474|5475.4|5472.4|0
1605761400000|2020-11-19 04:50:00|5476.6|5473.6|5472.5|5469.5|5476.9|5473.9|5472.5|5469.5|0
1605761700000|2020-11-19 04:55:00|5472.6|5469.6|5472.5|5469.5|5472.6|5469.6|5472.4|5469.4|0
1605762000000|2020-11-19 05:00:00|5472.4|5469.4|5474|5471|5474.1|5471.1|5470.9|5467.9|0
1605762300000|2020-11-19 05:05:00|5473.9|5470.9|5475.4|5472.4|5475.4|5472.4|5472.4|5469.4|0
1605762600000|2020-11-19 05:10:00|5475.5|5472.5|5472.5|5469.5|5475.5|5472.5|5472.5|5469.5|0
1605762900000|2020-11-19 05:15:00|5473.1|5470.1|5475.5|5472.5|5475.5|5472.5|5472.5|5469.5|0
1605763200000|2020-11-19 05:20:00|5475.4|5472.4|5475.4|5472.4|5475.4|5472.4|5473.8|5470.8|0
1605763500000|2020-11-19 05:25:00|5475.3|5472.3|5475.4|5472.4|5475.4|5472.4|5473.9|5470.9|0
1605763800000|2020-11-19 05:30:00|5475.3|5472.3|5475.5|5472.5|5477|5474|5475.3|5472.3|0
1605764100000|2020-11-19 05:35:00|5475.6|5472.6|5482.1|5479.1|5482.2|5479.2|5475.5|5472.5|0
1605764400000|2020-11-19 05:40:00|5482|5479|5482.1|5479.1|5482.8|5479.8|5480.5|5477.5|0
1605764700000|2020-11-19 05:45:00|5482.2|5479.2|5480.1|5477.1|5482.2|5479.2|5480|5477|0
1605765000000|2020-11-19 05:50:00|5480|5477|5479.9|5476.9|5481.5|5478.5|5478.5|5475.5|0
1605765300000|2020-11-19 05:55:00|5479.4|5476.4|5477|5474|5479.4|5476.4|5476.9|5473.9|0
1605765600000|2020-11-19 06:00:00|5477.3|5474.3|5477.2|5474.2|5478.7|5475.7|5477|5474|0
1605765900000|2020-11-19 06:05:00|5477.7|5474.7|5478.6|5475.6|5480.1|5477.1|5477.7|5474.7|0
1605766200000|2020-11-19 06:10:00|5478|5475|5476.9|5473.9|5478|5475|5475.4|5472.4|0
1605766500000|2020-11-19 06:15:00|5476.8|5473.8|5478.3|5475.3|5478.3|5475.3|5475.3|5472.3|0
1605766800000|2020-11-19 06:20:00|5477.7|5474.7|5476.8|5473.8|5477.7|5474.7|5476.7|5473.7|0
1605767100000|2020-11-19 06:25:00|5476.7|5473.7|5477.9|5474.9|5479.9|5476.9|5476.7|5473.7|0
1605767400000|2020-11-19 06:30:00|5478.5|5475.5|5480|5477|5480|5477|5476.5|5473.5|0
1605767700000|2020-11-19 06:35:00|5479.9|5476.9|5486.1|5483.1|5486.1|5483.1|5479.9|5476.9|0
1605768000000|2020-11-19 06:40:00|5485.4|5482.4|5488.3|5485.3|5489.8|5486.8|5484.6|5481.6|0
1605768300000|2020-11-19 06:45:00|5488.8|5485.8|5487.9|5484.9|5489.7|5486.7|5487.9|5484.9|0
1605768600000|2020-11-19 06:50:00|5488|5485|5489.4|5486.4|5490.9|5487.9|5487.9|5484.9|0
1605768900000|2020-11-19 06:55:00|5489.9|5486.9|5491|5488|5492.5|5489.5|5489.9|5486.9|0
1605769200000|2020-11-19 07:00:00|5490.8|5487.8|5472.9|5470.9|5492|5489|5471.2|5469.2|515
1605769500000|2020-11-19 07:05:00|5473.2|5471.2|5473.9|5471.9|5477.9|5475.9|5472.9|5470.9|284
1605769800000|2020-11-19 07:10:00|5474.2|5472.2|5476.4|5474.4|5476.9|5474.9|5470.9|5468.9|99
1605770100000|2020-11-19 07:15:00|5476.7|5474.7|5479.7|5477.7|5483.4|5481.4|5476.7|5474.7|127
1605770400000|2020-11-19 07:20:00|5479.4|5477.4|5480.2|5478.2|5482.2|5480.2|5478.2|5476.2|95
1605770700000|2020-11-19 07:25:00|5479.9|5477.9|5478.2|5476.2|5480.4|5478.4|5477.7|5475.7|122
1605771000000|2020-11-19 07:30:00|5478.4|5476.4|5480.4|5478.4|5480.9|5478.9|5475.9|5473.9|102
1605771300000|2020-11-19 07:35:00|5480.2|5478.2|5478.4|5476.4|5481.2|5479.2|5475.9|5473.9|199
1605771600000|2020-11-19 07:40:00|5478.2|5476.2|5477.9|5475.9|5479.9|5477.9|5476.9|5474.9|93
1605771900000|2020-11-19 07:45:00|5477.7|5475.7|5478.4|5476.4|5480.4|5478.4|5476.4|5474.4|108
1605772200000|2020-11-19 07:50:00|5478.7|5476.7|5477.9|5475.9|5480.9|5478.9|5476.7|5474.7|180
1605772500000|2020-11-19 07:55:00|5477.7|5475.7|5463.9|5461.9|5478.9|5476.9|5463.9|5461.9|444
1605772800000|2020-11-19 08:00:00|5463.4|5462.4|5478.2|5477.2|5479.7|5478.7|5459.2|5458.2|1346
1605773100000|2020-11-19 08:05:00|5478.4|5477.4|5484.7|5483.7|5486.2|5485.2|5475.4|5474.4|877
1605773400000|2020-11-19 08:10:00|5485.4|5484.4|5477.4|5476.4|5485.9|5484.9|5473.4|5472.4|1385
1605773700000|2020-11-19 08:15:00|5477.2|5476.2|5473.4|5472.4|5477.2|5476.2|5467.9|5466.9|572
1605774000000|2020-11-19 08:20:00|5473.2|5472.2|5480.9|5479.9|5481.7|5480.7|5470.4|5469.4|424
1605774300000|2020-11-19 08:25:00|5480.7|5479.7|5486.4|5485.4|5488.2|5487.2|5479.4|5478.4|326
1605774600000|2020-11-19 08:30:00|5486.7|5485.7|5481.7|5480.7|5486.7|5485.7|5477.2|5476.2|799
1605774900000|2020-11-19 08:35:00|5481.9|5480.9|5480.9|5479.9|5483.4|5482.4|5478.9|5477.9|351
1605775200000|2020-11-19 08:40:00|5480.5|5479.5|5475.3|5474.3|5482|5481|5473.8|5472.8|1381
1605775500000|2020-11-19 08:45:00|5475|5474|5465|5464|5475|5474|5463.5|5462.5|523
1605775800000|2020-11-19 08:50:00|5464.8|5463.8|5463.5|5462.5|5466.8|5465.8|5459|5458|481
1605776100000|2020-11-19 08:55:00|5463.8|5462.8|5457|5456|5468|5467|5457|5456|452
1605776400000|2020-11-19 09:00:00|5457.3|5456.3|5454.3|5453.3|5462.5|5461.5|5454.3|5453.3|461
1605776700000|2020-11-19 09:05:00|5454.5|5453.5|5464.5|5463.5|5465.5|5464.5|5452|5451|367
1605777000000|2020-11-19 09:10:00|5464.8|5463.8|5463.8|5462.8|5467.3|5466.3|5463.5|5462.5|141
1605777300000|2020-11-19 09:15:00|5464.5|5463.5|5461.5|5460.5|5465.5|5464.5|5461|5460|1561
1605777600000|2020-11-19 09:20:00|5461.3|5460.3|5458.5|5457.5|5461.5|5460.5|5456.3|5455.3|177
1605777900000|2020-11-19 09:25:00|5458.3|5457.3|5463.5|5462.5|5463.5|5462.5|5456.5|5455.5|255
1605778200000|2020-11-19 09:30:00|5463.3|5462.3|5464.8|5463.8|5465.5|5464.5|5460.8|5459.8|677
1605778500000|2020-11-19 09:35:00|5464.5|5463.5|5466.5|5465.5|5467.8|5466.8|5461.8|5460.8|122
1605778800000|2020-11-19 09:40:00|5466.3|5465.3|5469|5468|5469|5468|5465|5464|198
1605779100000|2020-11-19 09:45:00|5468.8|5467.8|5473|5472|5474.3|5473.3|5467|5466|136
1605779400000|2020-11-19 09:50:00|5472.8|5471.8|5466.3|5465.3|5474.5|5473.5|5465.8|5464.8|178
1605779700000|2020-11-19 09:55:00|5466|5465|5464.8|5463.8|5467.8|5466.8|5463.8|5462.8|116
1605780000000|2020-11-19 10:00:00|5464.5|5463.5|5463.5|5462.5|5465.5|5464.5|5462.3|5461.3|307
1605780300000|2020-11-19 10:05:00|5463.3|5462.3|5455.5|5454.5|5464|5463|5454.5|5453.5|581
1605780600000|2020-11-19 10:10:00|5455.3|5454.3|5455.3|5454.3|5456.8|5455.8|5449|5448|391
1605780900000|2020-11-19 10:15:00|5455|5454|5458.5|5457.5|5460.3|5459.3|5454.5|5453.5|165
1605781200000|2020-11-19 10:20:00|5458.3|5457.3|5462.3|5461.3|5463|5462|5455|5454|619
1605781500000|2020-11-19 10:25:00|5462.8|5461.8|5467.5|5466.5|5467.5|5466.5|5462.5|5461.5|110
1605781800000|2020-11-19 10:30:00|5467.8|5466.8|5466.5|5465.5|5470.5|5469.5|5466.5|5465.5|361
1605782100000|2020-11-19 10:35:00|5466.3|5465.3|5462|5461|5467.3|5466.3|5461.8|5460.8|78
1605782400000|2020-11-19 10:40:00|5462.3|5461.3|5462|5461|5464|5463|5461|5460|64
1605782700000|2020-11-19 10:45:00|5462.3|5461.3|5462|5461|5464.3|5463.3|5461.8|5460.8|92
1605783000000|2020-11-19 10:50:00|5462.3|5461.3|5463.3|5462.3|5467.5|5466.5|5462|5461|104
1605783300000|2020-11-19 10:55:00|5463.5|5462.5|5465.5|5464.5|5466.3|5465.3|5462.8|5461.8|134
1605783600000|2020-11-19 11:00:00|5465.8|5464.8|5469.5|5468.5|5470.5|5469.5|5463.8|5462.8|153
1605783900000|2020-11-19 11:05:00|5469.3|5468.3|5466|5465|5469.5|5468.5|5465.3|5464.3|85
1605784200000|2020-11-19 11:10:00|5465.8|5464.8|5463.3|5462.3|5467.3|5466.3|5462|5461|87
1605784500000|2020-11-19 11:15:00|5463.5|5462.5|5463.3|5462.3|5464.8|5463.8|5462.3|5461.3|265
1605784800000|2020-11-19 11:20:00|5463.5|5462.5|5464.5|5463.5|5464.8|5463.8|5462|5461|140
1605785100000|2020-11-19 11:25:00|5464.8|5463.8|5465|5464|5466|5465|5461.8|5460.8|348
1605785400000|2020-11-19 11:30:00|5464.8|5463.8|5462.8|5461.8|5466|5465|5462.3|5461.3|108
1605785700000|2020-11-19 11:35:00|5462.5|5461.5|5464.8|5463.8|5464.8|5463.8|5462|5461|77
1605786000000|2020-11-19 11:40:00|5465|5464|5468|5467|5468|5467|5465|5464|95
1605786300000|2020-11-19 11:45:00|5467.8|5466.8|5469.5|5468.5|5472.8|5471.8|5467.8|5466.8|95
1605786600000|2020-11-19 11:50:00|5469.8|5468.8|5469.5|5468.5|5471|5470|5467|5466|143
1605786900000|2020-11-19 11:55:00|5469.8|5468.8|5471.3|5470.3|5471.3|5470.3|5468|5467|201
1605787200000|2020-11-19 12:00:00|5471.5|5470.5|5474.5|5473.5|5474.8|5473.8|5471.5|5470.5|117
1605787500000|2020-11-19 12:05:00|5474.8|5473.8|5472|5471|5475.3|5474.3|5471.3|5470.3|86
1605787800000|2020-11-19 12:10:00|5472.3|5471.3|5473.3|5472.3|5474|5473|5471.3|5470.3|65
1605788100000|2020-11-19 12:15:00|5473.5|5472.5|5471.8|5470.8|5473.5|5472.5|5470.3|5469.3|247
1605788400000|2020-11-19 12:20:00|5472|5471|5473|5472|5474.3|5473.3|5471|5470|80
1605788700000|2020-11-19 12:25:00|5472.8|5471.8|5474|5473|5475.5|5474.5|5472.8|5471.8|149
1605789000000|2020-11-19 12:30:00|5473.8|5472.8|5479.5|5478.5|5480.3|5479.3|5473.5|5472.5|92
1605789300000|2020-11-19 12:35:00|5479.8|5478.8|5478.5|5477.5|5480.3|5479.3|5477.3|5476.3|96
1605789600000|2020-11-19 12:40:00|5478.8|5477.8|5477.8|5476.8|5481.3|5480.3|5476.8|5475.8|74
1605789900000|2020-11-19 12:45:00|5478|5477|5480.5|5479.5|5481.5|5480.5|5477.3|5476.3|79
1605790200000|2020-11-19 12:50:00|5480.8|5479.8|5481.3|5480.3|5481.5|5480.5|5479.5|5478.5|581
1605790500000|2020-11-19 12:55:00|5481|5480|5478.8|5477.8|5481.5|5480.5|5478.8|5477.8|112
1605790800000|2020-11-19 13:00:00|5478.5|5477.5|5476.8|5475.8|5478.5|5477.5|5475.3|5474.3|9531
1605791100000|2020-11-19 13:05:00|5477|5476|5481|5480|5481|5480|5476.5|5475.5|86
1605791400000|2020-11-19 13:10:00|5480.8|5479.8|5481.8|5480.8|5483|5482|5480.3|5479.3|150
1605791700000|2020-11-19 13:15:00|5481.5|5480.5|5482.8|5481.8|5482.8|5481.8|5479.8|5478.8|100
1605792000000|2020-11-19 13:20:00|5482.3|5481.3|5479|5478|5482.5|5481.5|5477.8|5476.8|172
1605792300000|2020-11-19 13:25:00|5479.3|5478.3|5478.8|5477.8|5481.3|5480.3|5478.3|5477.3|169
1605792600000|2020-11-19 13:30:00|5479.3|5478.3|5476.5|5475.5|5479.3|5478.3|5474.3|5473.3|190
1605792900000|2020-11-19 13:35:00|5476.3|5475.3|5474.5|5473.5|5476.5|5475.5|5471.5|5470.5|2484
1605793200000|2020-11-19 13:40:00|5474.3|5473.3|5474|5473|5477.5|5476.5|5472.8|5471.8|461
1605793500000|2020-11-19 13:45:00|5473.8|5472.8|5475|5474|5475.5|5474.5|5471.8|5470.8|2943
1605793800000|2020-11-19 13:50:00|5474.8|5473.8|5476|5475|5477.5|5476.5|5474|5473|3905
1605794100000|2020-11-19 13:55:00|5476.3|5475.3|5477.3|5476.3|5477.8|5476.8|5475.8|5474.8|123
1605794400000|2020-11-19 14:00:00|5477|5476|5473.8|5472.8|5477.3|5476.3|5473|5472|649
1605794700000|2020-11-19 14:05:00|5474|5473|5477|5476|5477.5|5476.5|5473.8|5472.8|116
1605795000000|2020-11-19 14:10:00|5476.8|5475.8|5480.5|5479.5|5480.8|5479.8|5476.5|5475.5|255
1605795300000|2020-11-19 14:15:00|5480.3|5479.3|5480.5|5479.5|5482.3|5481.3|5480|5479|250
1605795600000|2020-11-19 14:20:00|5480.3|5479.3|5478|5477|5480.3|5479.3|5477|5476|750
1605795900000|2020-11-19 14:25:00|5477.5|5476.5|5479.8|5478.8|5480.3|5479.3|5476.5|5475.5|122
1605796200000|2020-11-19 14:30:00|5479.3|5478.3|5473.8|5472.8|5479.8|5478.8|5467.5|5466.5|262
1605796500000|2020-11-19 14:35:00|5473.5|5472.5|5484.3|5483.3|5484.8|5483.8|5472.8|5471.8|536
1605796800000|2020-11-19 14:40:00|5484|5483|5483.5|5482.5|5486.5|5485.5|5480.8|5479.8|221
1605797100000|2020-11-19 14:45:00|5483.8|5482.8|5489|5488|5489.5|5488.5|5482.5|5481.5|327
1605797400000|2020-11-19 14:50:00|5489.3|5488.3|5490|5489|5490.8|5489.8|5487.3|5486.3|259
1605797700000|2020-11-19 14:55:00|5489.8|5488.8|5489.3|5488.3|5491.3|5490.3|5487.8|5486.8|707
1605798000000|2020-11-19 15:00:00|5489|5488|5484.8|5483.8|5490.8|5489.8|5484.3|5483.3|374
1605798300000|2020-11-19 15:05:00|5484.5|5483.5|5480.5|5479.5|5485|5484|5477|5476|1398
1605798600000|2020-11-19 15:10:00|5480.2|5479.2|5480.5|5479.5|5484.2|5483.2|5478.7|5477.7|256
1605798900000|2020-11-19 15:15:00|5480.7|5479.7|5477.5|5476.5|5482.7|5481.7|5477.2|5476.2|723
1605799200000|2020-11-19 15:20:00|5477.7|5476.7|5475.5|5474.5|5479|5478|5475.5|5474.5|465
1605799500000|2020-11-19 15:25:00|5474.5|5473.5|5474.5|5473.5|5476|5475|5472|5471|1406
1605799800000|2020-11-19 15:30:00|5474.7|5473.7|5478.7|5477.7|5479.5|5478.5|5474.7|5473.7|341
1605800100000|2020-11-19 15:35:00|5479|5478|5483.5|5482.5|5484.2|5483.2|5477.2|5476.2|499
1605800400000|2020-11-19 15:40:00|5483.7|5482.7|5483.5|5482.5|5486.2|5485.2|5482.7|5481.7|291
1605800700000|2020-11-19 15:45:00|5483.2|5482.2|5488.2|5487.2|5488.5|5487.5|5483.2|5482.2|243
1605801000000|2020-11-19 15:50:00|5488.5|5487.5|5486.2|5485.2|5490|5489|5484.5|5483.5|1358
1605801300000|2020-11-19 15:55:00|5486.5|5485.5|5480.2|5479.2|5487.7|5486.7|5480|5479|263
1605801600000|2020-11-19 16:00:00|5480.5|5479.5|5478|5477|5481|5480|5476|5475|457
1605801900000|2020-11-19 16:05:00|5478.2|5477.2|5473.5|5472.5|5478.7|5477.7|5473|5472|751
1605802200000|2020-11-19 16:10:00|5473.2|5472.2|5472.5|5471.5|5474.5|5473.5|5471|5470|303
1605802500000|2020-11-19 16:15:00|5472.7|5471.7|5476.2|5475.2|5477|5476|5472.5|5471.5|1411
1605802800000|2020-11-19 16:20:00|5476|5475|5479|5478|5480.5|5479.5|5476|5475|370
1605803100000|2020-11-19 16:25:00|5479.2|5478.2|5470|5469|5480|5479|5470|5469|634
1605803400000|2020-11-19 16:30:00|5470.5|5468.5|5473.5|5471.5|5474.5|5472.5|5464|5462|1326
1605803700000|2020-11-19 16:35:00|5472.2|5470.2|5474.7|5472.7|5476|5474|5470.5|5468.5|953
1605804000000|2020-11-19 16:40:00|5475|5473|5478.5|5476.5|5478.7|5476.7|5474.5|5472.5|144
1605804300000|2020-11-19 16:45:00|5478.2|5476.2|5479.2|5477.2|5482|5480|5475.2|5473.2|678
1605804600000|2020-11-19 16:50:00|5479|5477|5474.7|5472.7|5479.2|5477.2|5474.7|5472.7|3040
1605804900000|2020-11-19 16:55:00|5474.5|5472.5|5477.5|5475.5|5477.7|5475.7|5474.2|5472.2|135
1605805200000|2020-11-19 17:00:00|5477.7|5475.7|5475.5|5473.5|5479.5|5477.5|5474|5472|92
1605805500000|2020-11-19 17:05:00|5475.2|5473.2|5478|5476|5478.2|5476.2|5474.7|5472.7|84
1605805800000|2020-11-19 17:10:00|5477.7|5475.7|5479.7|5477.7|5480|5478|5477|5475|37
1605806100000|2020-11-19 17:15:00|5480|5478|5475.5|5473.5|5480|5478|5474.7|5472.7|535
1605806400000|2020-11-19 17:20:00|5475.7|5473.7|5472.5|5470.5|5477|5475|5470.5|5468.5|123
1605806700000|2020-11-19 17:25:00|5472.7|5470.7|5476.5|5474.5|5476.5|5474.5|5472.5|5470.5|95
1605807000000|2020-11-19 17:30:00|5476.2|5474.2|5474.2|5472.2|5476.7|5474.7|5473.7|5471.7|118
1605807300000|2020-11-19 17:35:00|5474|5472|5480|5478|5480.2|5478.2|5474|5472|21
1605807600000|2020-11-19 17:40:00|5479.7|5477.7|5473.5|5471.5|5481|5479|5472.7|5470.7|33
1605807900000|2020-11-19 17:45:00|5473.2|5471.2|5471.2|5469.2|5474.5|5472.5|5470|5468|25
1605808200000|2020-11-19 17:50:00|5471|5469|5470.2|5468.2|5472.5|5470.5|5469.5|5467.5|41
1605808500000|2020-11-19 17:55:00|5470|5468|5471.5|5469.5|5472.5|5470.5|5469.2|5467.2|68
1605808800000|2020-11-19 18:00:00|5471.7|5469.7|5477|5475|5478.2|5476.2|5471.7|5469.7|41
1605809100000|2020-11-19 18:05:00|5477.2|5475.2|5474.7|5472.7|5477.7|5475.7|5472.2|5470.2|61
1605809400000|2020-11-19 18:10:00|5474.5|5472.5|5478|5476|5478|5476|5474.2|5472.2|13
1605809700000|2020-11-19 18:15:00|5477.5|5475.5|5477.7|5475.7|5478.2|5476.2|5475.5|5473.5|9
1605810000000|2020-11-19 18:20:00|5478|5476|5479.2|5477.2|5479.5|5477.5|5476.5|5474.5|16
1605810300000|2020-11-19 18:25:00|5479.5|5477.5|5480|5478|5485.2|5483.2|5479|5477|15
1605810600000|2020-11-19 18:30:00|5480.2|5478.2|5480.5|5478.5|5481.7|5479.7|5479.2|5477.2|17
1605810900000|2020-11-19 18:35:00|5481|5479|5481.5|5479.5|5482.2|5480.2|5480.2|5478.2|179
1605811200000|2020-11-19 18:40:00|5481.2|5479.2|5480.7|5478.7|5481.7|5479.7|5479.7|5477.7|7
1605811500000|2020-11-19 18:45:00|5480.5|5478.5|5485.5|5483.5|5485.7|5483.7|5480.2|5478.2|20
1605811800000|2020-11-19 18:50:00|5485.7|5483.7|5486.5|5484.5|5487.2|5485.2|5484.7|5482.7|15
1605812100000|2020-11-19 18:55:00|5486.7|5484.7|5485|5483|5486.7|5484.7|5484|5482|5
1605812400000|2020-11-19 19:00:00|5485.2|5483.2|5485.7|5483.7|5486.5|5484.5|5483.5|5481.5|6
1605812700000|2020-11-19 19:05:00|5485.5|5483.5|5485.2|5483.2|5486.2|5484.2|5484.5|5482.5|6
1605813000000|2020-11-19 19:10:00|5485|5483|5485.7|5483.7|5486.2|5484.2|5484.2|5482.2|73
1605813300000|2020-11-19 19:15:00|5485.5|5483.5|5483.7|5481.7|5486.2|5484.2|5482.5|5480.5|15
1605813600000|2020-11-19 19:20:00|5484|5482|5483.5|5481.5|5485.2|5483.2|5483.5|5481.5|25
1605813900000|2020-11-19 19:25:00|5483.2|5481.2|5483.5|5481.5|5483.7|5481.7|5482.7|5480.7|23
1605814200000|2020-11-19 19:30:00|5485.2|5483.2|5487|5485|5487|5485|5484.2|5482.2|46
1605814500000|2020-11-19 19:35:00|5487.2|5485.2|5492.5|5490.5|5493|5491|5487.2|5485.2|53
1605814800000|2020-11-19 19:40:00|5493|5491|5495.2|5493.2|5496.7|5494.7|5491.5|5489.5|125
1605815100000|2020-11-19 19:45:00|5495|5493|5493|5491|5495.5|5493.5|5492.5|5490.5|40
1605815400000|2020-11-19 19:50:00|5493.2|5491.2|5491.2|5489.2|5493.5|5491.5|5491|5489|12
1605815700000|2020-11-19 19:55:00|5491|5489|5493|5491|5493.5|5491.5|5490.7|5488.7|16
1605816000000|2020-11-19 20:00:00|5492.7|5490.7|5490.7|5488.7|5492.7|5490.7|5490.5|5488.5|33
1605816300000|2020-11-19 20:05:00|5490.5|5488.5|5490.2|5488.2|5491|5489|5488.5|5486.5|11
1605816600000|2020-11-19 20:10:00|5490.5|5488.5|5495|5493|5495|5493|5490|5488|44
1605816900000|2020-11-19 20:15:00|5494.7|5492.7|5491|5489|5495|5493|5491|5489|34
1605817200000|2020-11-19 20:20:00|5491.2|5489.2|5490.7|5488.7|5493|5491|5490.5|5488.5|18
1605817500000|2020-11-19 20:25:00|5491|5489|5491|5489|5491.2|5489.2|5488.5|5486.5|32
1605817800000|2020-11-19 20:30:00|5491.2|5489.2|5496|5494|5496.2|5494.2|5489.2|5487.2|19
1605818100000|2020-11-19 20:35:00|5496.2|5494.2|5497.7|5495.7|5499.5|5497.5|5496|5494|34
1605818400000|2020-11-19 20:40:00|5497.5|5495.5|5498|5496|5500.5|5498.5|5496.7|5494.7|65
1605818700000|2020-11-19 20:45:00|5498.2|5496.2|5497.2|5495.2|5500|5498|5495.5|5493.5|40
1605819000000|2020-11-19 20:50:00|5498.2|5496.2|5497.7|5495.7|5499.5|5497.5|5495.2|5493.2|76
1605819300000|2020-11-19 20:55:00|5497.5|5495.5|5501.2|5499.2|5501.2|5499.2|5495.2|5493.2|206
1605819600000|2020-11-19 21:00:00|5500.2|5496.2|5498.1|5494.1|5501.4|5497.4|5497.3|5493.3|0
1605819900000|2020-11-19 21:05:00|5498|5494|5496.2|5492.2|5499.8|5495.8|5495.9|5491.9|0
1605820200000|2020-11-19 21:10:00|5496.1|5492.1|5491.6|5487.6|5496.8|5492.8|5488.1|5484.1|0
1605820500000|2020-11-19 21:15:00|5491.5|5487.5|5491.9|5487.9|5491.9|5487.9|5491.5|5487.5|0
1605820800000|2020-11-19 21:20:00|5492|5488|5492.3|5488.3|5492.4|5488.4|5491.6|5487.6|0
1605821100000|2020-11-19 21:25:00|5492.4|5488.4|5492.1|5488.1|5492.4|5488.4|5492.1|5488.1|0
1605821400000|2020-11-19 21:30:00|5491.9|5487.9|5484|5480|5491.9|5487.9|5481.4|5477.4|0
1605821700000|2020-11-19 21:35:00|5483.9|5479.9|5483|5479|5486.4|5482.4|5482.3|5478.3|0
1605822000000|2020-11-19 21:40:00|5482.7|5478.7|5485.5|5481.5|5485.8|5481.8|5481|5477|0
1605822300000|2020-11-19 21:45:00|5485.6|5481.6|5483.4|5479.4|5485.8|5481.8|5482.8|5478.8|0
1605822600000|2020-11-19 21:50:00|5483.1|5479.1|5477.2|5473.2|5484.8|5480.8|5476.8|5472.8|0
1605822900000|2020-11-19 21:55:00|5476.8|5472.8|5474.4|5470.4|5478.2|5474.2|5472.7|5468.7|0
1605823200000|2020-11-19 22:00:00|5474.3|5470.3|5475.2|5471.2|5475.7|5471.7|5473.8|5469.8|0
1605823500000|2020-11-19 22:05:00|5475.1|5471.1|5473.9|5469.9|5475.7|5471.7|5472.5|5468.5|0
1605823800000|2020-11-19 22:10:00|5474.5|5470.5|5476.8|5472.8|5477.3|5473.3|5474.4|5470.4|0
1605824100000|2020-11-19 22:15:00|5476.7|5472.7|5476.4|5472.4|5476.9|5472.9|5475.9|5471.9|0
1605824400000|2020-11-19 22:20:00|5476.5|5472.5|5476.6|5472.6|5476.7|5472.7|5476.2|5472.2|0
1605824700000|2020-11-19 22:25:00|5476.5|5472.5|5476.5|5472.5|5476.7|5472.7|5476.4|5472.4|0
1605825000000|2020-11-19 22:30:00|5476.3|5472.3|5476.1|5472.1|5476.7|5472.7|5476|5472|0
1605825300000|2020-11-19 22:35:00|5476|5472|5477.3|5473.3|5477.6|5473.6|5476|5472|0
1605825600000|2020-11-19 22:40:00|5476.9|5472.9|5477.3|5473.3|5477.6|5473.6|5476.4|5472.4|0
1605825900000|2020-11-19 22:45:00|5477.4|5473.4|5477.8|5473.8|5477.8|5473.8|5477.2|5473.2|0
1605826200000|2020-11-19 22:50:00|5477.4|5473.4|5477.6|5473.6|5477.8|5473.8|5477|5473|0
1605826500000|2020-11-19 22:55:00|5477.7|5473.7|5476.7|5472.7|5478.1|5474.1|5476.7|5472.7|0
1605826800000|2020-11-19 23:00:00|5476|5472|5462|5458|5476|5472|5456|5452|0
1605827100000|2020-11-19 23:05:00|5463.4|5459.4|5464.4|5460.4|5467.4|5463.4|5463.4|5459.4|0
1605827400000|2020-11-19 23:10:00|5464.6|5460.6|5468|5464|5468.4|5464.4|5464.4|5460.4|0
1605827700000|2020-11-19 23:15:00|5468.1|5464.1|5462.4|5458.4|5469.7|5465.7|5462|5458|0
1605828000000|2020-11-19 23:20:00|5462.5|5458.5|5465.9|5461.9|5468.4|5464.4|5462.5|5458.5|0
1605828300000|2020-11-19 23:25:00|5465.6|5461.6|5465.2|5461.2|5469.6|5465.6|5465.2|5461.2|0
1605828600000|2020-11-19 23:30:00|5465.5|5461.5|5462.5|5458.5|5466.6|5462.6|5458.9|5454.9|0
1605828900000|2020-11-19 23:35:00|5462.2|5458.2|5459.6|5455.6|5462.2|5458.2|5455.5|5451.5|0
1605829200000|2020-11-19 23:40:00|5459.4|5455.4|5462|5458|5463|5459|5459.3|5455.3|0
1605829500000|2020-11-19 23:45:00|5461.7|5457.7|5460.6|5456.6|5461.7|5457.7|5458.3|5454.3|0
1605829800000|2020-11-19 23:50:00|5460.7|5456.7|5461.4|5457.4|5462.4|5458.4|5458.9|5454.9|0
1605830100000|2020-11-19 23:55:00|5461|5457|5461|5457|5463.1|5459.1|5460.8|5456.8|0
1605830400000|2020-11-20 00:00:00|5461.4|5457.4|5465.5|5461.5|5465.8|5461.8|5461.4|5457.4|0
1605830700000|2020-11-20 00:05:00|5465.4|5461.4|5470.7|5466.7|5472.2|5468.2|5464.4|5460.4|0
1605831000000|2020-11-20 00:10:00|5470.3|5466.3|5471.1|5467.1|5473.1|5469.1|5468.8|5464.8|0
1605831300000|2020-11-20 00:15:00|5471.2|5467.2|5475.5|5472.5|5475.7|5472.7|5471.1|5467.1|0
1605831600000|2020-11-20 00:20:00|5475.6|5472.6|5475.6|5472.6|5475.7|5472.7|5474.1|5471.1|0
1605831900000|2020-11-20 00:25:00|5475.5|5472.5|5476.3|5473.3|5477.1|5474.1|5474|5471|0
1605832200000|2020-11-20 00:30:00|5476.6|5473.6|5479.7|5476.7|5479.9|5476.9|5475.6|5472.6|0
1605832500000|2020-11-20 00:35:00|5479.8|5476.8|5478.1|5475.1|5479.8|5476.8|5476.7|5473.7|0
1605832800000|2020-11-20 00:40:00|5478|5475|5478|5475|5478|5475|5475|5472|0
1605833100000|2020-11-20 00:45:00|5478.3|5475.3|5477.8|5474.8|5479.5|5476.5|5477.2|5474.2|0
1605833400000|2020-11-20 00:50:00|5477.7|5474.7|5474.7|5471.7|5477.8|5474.8|5474.7|5471.7|0
1605833700000|2020-11-20 00:55:00|5475|5472|5473|5470|5476.2|5473.2|5473|5470|0
1605834000000|2020-11-20 01:00:00|5473.6|5470.6|5470.4|5467.4|5474.8|5471.8|5470.4|5467.4|0
1605834300000|2020-11-20 01:05:00|5470.7|5467.7|5471|5468|5473.3|5470.3|5470.2|5467.2|0
1605834600000|2020-11-20 01:10:00|5471.3|5468.3|5476.4|5473.4|5476.5|5473.5|5471|5468|0
1605834900000|2020-11-20 01:15:00|5476.3|5473.3|5476.6|5473.6|5478.1|5475.1|5475.1|5472.1|0
1605835200000|2020-11-20 01:20:00|5478|5475|5478.2|5475.2|5479.6|5476.6|5476.5|5473.5|0
1605835500000|2020-11-20 01:25:00|5478.5|5475.5|5475.8|5472.8|5478.9|5475.9|5475|5472|0
1605835800000|2020-11-20 01:30:00|5476.1|5473.1|5473.5|5470.5|5476.5|5473.5|5472|5469|0
1605836100000|2020-11-20 01:35:00|5473.6|5470.6|5473.5|5470.5|5473.6|5470.6|5472|5469|0
1605836400000|2020-11-20 01:40:00|5473.4|5470.4|5473.4|5470.4|5473.5|5470.5|5471.8|5468.8|0
1605836700000|2020-11-20 01:45:00|5473.5|5470.5|5475|5472|5476.5|5473.5|5473.5|5470.5|0
1605837000000|2020-11-20 01:50:00|5474.9|5471.9|5476.5|5473.5|5476.5|5473.5|5473.5|5470.5|0
1605837300000|2020-11-20 01:55:00|5476.6|5473.6|5474.9|5471.9|5478.1|5475.1|5474.9|5471.9|0
1605837600000|2020-11-20 02:00:00|5475|5472|5475.3|5472.3|5476.5|5473.5|5473.5|5470.5|0
1605837900000|2020-11-20 02:05:00|5475.2|5472.2|5472.1|5469.1|5475.3|5472.3|5472|5469|0
1605838200000|2020-11-20 02:10:00|5472.2|5469.2|5468.9|5465.9|5472.2|5469.2|5468.8|5465.8|0
1605838500000|2020-11-20 02:15:00|5469.2|5466.2|5470.8|5467.8|5473.8|5470.8|5468.9|5465.9|0
1605838800000|2020-11-20 02:20:00|5470.7|5467.7|5473.8|5470.8|5475.2|5472.2|5470.7|5467.7|0
1605839100000|2020-11-20 02:25:00|5473.7|5470.7|5472.4|5469.4|5473.8|5470.8|5472.2|5469.2|0
1605839400000|2020-11-20 02:30:00|5472.3|5469.3|5471.4|5468.4|5472.3|5469.3|5470.6|5467.6|0
1605839700000|2020-11-20 02:35:00|5471.7|5468.7|5472|5469|5472.1|5469.1|5469|5466|0
1605840000000|2020-11-20 02:40:00|5471.5|5468.5|5472.2|5469.2|5472.2|5469.2|5470.5|5467.5|0
1605840300000|2020-11-20 02:45:00|5472.8|5469.8|5474|5471|5475.5|5472.5|5472.1|5469.1|0
1605840600000|2020-11-20 02:50:00|5473.9|5470.9|5472.5|5469.5|5473.9|5470.9|5472.4|5469.4|0
1605840900000|2020-11-20 02:55:00|5472.4|5469.4|5474|5471|5474.1|5471.1|5471|5468|0
1605841200000|2020-11-20 03:00:00|5473.5|5470.5|5478|5475|5478.8|5475.8|5472.6|5469.6|0
1605841500000|2020-11-20 03:05:00|5478.3|5475.3|5478.7|5475.7|5478.8|5475.8|5477.3|5474.3|0
1605841800000|2020-11-20 03:10:00|5478.8|5475.8|5478.6|5475.6|5478.8|5475.8|5477.1|5474.1|0
1605842100000|2020-11-20 03:15:00|5478.3|5475.3|5477.1|5474.1|5478.6|5475.6|5477|5474|0
1605842400000|2020-11-20 03:20:00|5477.6|5474.6|5477|5474|5478.6|5475.6|5477|5474|0
1605842700000|2020-11-20 03:25:00|5475.6|5472.6|5475.5|5472.5|5475.6|5472.6|5474.1|5471.1|0
1605843000000|2020-11-20 03:30:00|5475.6|5472.6|5473.2|5470.2|5477|5474|5472.6|5469.6|0
1605843300000|2020-11-20 03:35:00|5473.1|5470.1|5471.4|5468.4|5473.2|5470.2|5471.4|5468.4|0
1605843600000|2020-11-20 03:40:00|5471.9|5468.9|5471.4|5468.4|5474.4|5471.4|5469.9|5466.9|0
1605843900000|2020-11-20 03:45:00|5471.5|5468.5|5470|5467|5471.5|5468.5|5469.8|5466.8|0
1605844200000|2020-11-20 03:50:00|5469.9|5466.9|5469.2|5466.2|5469.9|5466.9|5468.5|5465.5|0
1605844500000|2020-11-20 03:55:00|5469|5466|5471.4|5468.4|5471.5|5468.5|5468.4|5465.4|0
1605844800000|2020-11-20 04:00:00|5471.2|5468.2|5471.4|5468.4|5471.4|5468.4|5469.8|5466.8|0
1605845100000|2020-11-20 04:05:00|5471.3|5468.3|5471.4|5468.4|5471.5|5468.5|5469.9|5466.9|0
1605845400000|2020-11-20 04:10:00|5471.5|5468.5|5474.6|5471.6|5474.6|5471.6|5471.4|5468.4|0
1605845700000|2020-11-20 04:15:00|5474.7|5471.7|5476.3|5473.3|5476.3|5473.3|5473.2|5470.2|0
1605846000000|2020-11-20 04:20:00|5476.2|5473.2|5476.2|5473.2|5476.3|5473.3|5476.2|5473.2|0
1605846300000|2020-11-20 04:25:00|5476.3|5473.3|5476.2|5473.2|5476.3|5473.3|5474.8|5471.8|0
1605846600000|2020-11-20 04:30:00|5476.4|5473.4|5476.6|5473.6|5479.5|5476.5|5476.3|5473.3|0
1605846900000|2020-11-20 04:35:00|5477.1|5474.1|5476.2|5473.2|5480.5|5477.5|5476.1|5473.1|0
1605847200000|2020-11-20 04:40:00|5476.5|5473.5|5479.3|5476.3|5479.4|5476.4|5476.2|5473.2|0
1605847500000|2020-11-20 04:45:00|5478.7|5475.7|5476.3|5473.3|5479.4|5476.4|5476.3|5473.3|0
1605847800000|2020-11-20 04:50:00|5476.9|5473.9|5477.8|5474.8|5477.8|5474.8|5476.3|5473.3|0
1605848100000|2020-11-20 04:55:00|5477.3|5474.3|5476.2|5473.2|5478|5475|5476.2|5473.2|0
1605848400000|2020-11-20 05:00:00|5476.3|5473.3|5477.8|5474.8|5477.8|5474.8|5476.1|5473.1|0
1605848700000|2020-11-20 05:05:00|5477.7|5474.7|5476.2|5473.2|5477.8|5474.8|5476.1|5473.1|0
1605849000000|2020-11-20 05:10:00|5476.1|5473.1|5474.6|5471.6|5476.2|5473.2|5474.6|5471.6|0
1605849300000|2020-11-20 05:15:00|5474.9|5471.9|5474.6|5471.6|5476.1|5473.1|5474.5|5471.5|0
1605849600000|2020-11-20 05:20:00|5474.7|5471.7|5473.1|5470.1|5476.1|5473.1|5473.1|5470.1|0
1605849900000|2020-11-20 05:25:00|5473.6|5470.6|5472.9|5469.9|5474.5|5471.5|5472.9|5469.9|0
1605850200000|2020-11-20 05:30:00|5473|5470|5474.5|5471.5|5477.5|5474.5|5473|5470|0
1605850500000|2020-11-20 05:35:00|5474.3|5471.3|5476|5473|5476.8|5473.8|5473.8|5470.8|0
1605850800000|2020-11-20 05:40:00|5476.1|5473.1|5474.6|5471.6|5476.9|5473.9|5474.6|5471.6|0
1605851100000|2020-11-20 05:45:00|5474.5|5471.5|5473.2|5470.2|5474.5|5471.5|5473|5470|0
1605851400000|2020-11-20 05:50:00|5473.1|5470.1|5473.1|5470.1|5474.7|5471.7|5473.1|5470.1|0
1605851700000|2020-11-20 05:55:00|5473.6|5470.6|5477.5|5474.5|5477.5|5474.5|5473.6|5470.6|0
1605852000000|2020-11-20 06:00:00|5477.4|5474.4|5474.6|5471.6|5477.4|5474.4|5473.1|5470.1|0
1605852300000|2020-11-20 06:05:00|5474.5|5471.5|5476.2|5473.2|5476.2|5473.2|5474.5|5471.5|0
1605852600000|2020-11-20 06:10:00|5476.1|5473.1|5477.1|5474.1|5477.6|5474.6|5475.4|5472.4|0
1605852900000|2020-11-20 06:15:00|5476.8|5473.8|5475.5|5472.5|5477.2|5474.2|5475.5|5472.5|0
1605853200000|2020-11-20 06:20:00|5475.4|5472.4|5473.6|5470.6|5475.5|5472.5|5473.6|5470.6|0
1605853500000|2020-11-20 06:25:00|5473|5470|5473.5|5470.5|5473.7|5470.7|5472.2|5469.2|0
1605853800000|2020-11-20 06:30:00|5473.2|5470.2|5476.7|5473.7|5476.8|5473.8|5472.8|5469.8|0
1605854100000|2020-11-20 06:35:00|5476.8|5473.8|5476.4|5473.4|5476.8|5473.8|5475.3|5472.3|0
1605854400000|2020-11-20 06:40:00|5476.5|5473.5|5474|5471|5476.5|5473.5|5474|5471|0
1605854700000|2020-11-20 06:45:00|5474.6|5471.6|5473.9|5470.9|5475.6|5472.6|5473.9|5470.9|0
1605855000000|2020-11-20 06:50:00|5474|5471|5476.9|5473.9|5476.9|5473.9|5472.4|5469.4|0
1605855300000|2020-11-20 06:55:00|5476.8|5473.8|5475.3|5472.3|5478.2|5475.2|5475.3|5472.3|0
1605855600000|2020-11-20 07:00:00|5475.4|5472.4|5472.7|5470.7|5475.7|5473.7|5469.2|5467.2|543
1605855900000|2020-11-20 07:05:00|5472.2|5470.2|5467.2|5465.2|5472.2|5470.2|5466.2|5464.2|251
1605856200000|2020-11-20 07:10:00|5467.5|5465.5|5465|5463|5467.5|5465.5|5461.7|5459.7|211
1605856500000|2020-11-20 07:15:00|5464.7|5462.7|5466.7|5464.7|5467.7|5465.7|5463.7|5461.7|99
1605856800000|2020-11-20 07:20:00|5466.5|5464.5|5465.5|5463.5|5466.5|5464.5|5461.7|5459.7|137
1605857100000|2020-11-20 07:25:00|5465.2|5463.2|5463.5|5461.5|5466.7|5464.7|5463.5|5461.5|130
1605857400000|2020-11-20 07:30:00|5464|5462|5467.5|5465.5|5469|5467|5464|5462|111
1605857700000|2020-11-20 07:35:00|5467|5465|5467.2|5465.2|5467.5|5465.5|5464|5462|76
1605858000000|2020-11-20 07:40:00|5467|5465|5464.7|5462.7|5467|5465|5464|5462|75
1605858300000|2020-11-20 07:45:00|5465|5463|5466.2|5464.2|5466.2|5464.2|5464.2|5462.2|50
1605858600000|2020-11-20 07:50:00|5466|5464|5469.2|5467.2|5470.2|5468.2|5463.7|5461.7|76
1605858900000|2020-11-20 07:55:00|5469|5467|5464.7|5462.7|5469|5467|5461.5|5459.5|387
1605859200000|2020-11-20 08:00:00|5464.2|5463.2|5484|5483|5484.5|5483.5|5459.7|5458.7|1848
1605859500000|2020-11-20 08:05:00|5484.2|5483.2|5489.2|5488.2|5490.5|5489.5|5477.7|5476.7|898
1605859800000|2020-11-20 08:10:00|5489.5|5488.5|5489|5488|5492|5491|5484.2|5483.2|465
1605860100000|2020-11-20 08:15:00|5489.2|5488.2|5492.7|5491.7|5499.7|5498.7|5488.7|5487.7|796
1605860400000|2020-11-20 08:20:00|5493|5492|5495.2|5494.2|5498.7|5497.7|5493|5492|360
1605860700000|2020-11-20 08:25:00|5495.5|5494.5|5497.2|5496.2|5500.7|5499.7|5494.5|5493.5|321
1605861000000|2020-11-20 08:30:00|5497|5496|5497.2|5496.2|5501.7|5500.7|5495.7|5494.7|342
1605861300000|2020-11-20 08:35:00|5497.5|5496.5|5495.5|5494.5|5498.2|5497.2|5489.7|5488.7|371
1605861600000|2020-11-20 08:40:00|5496|5495|5496.2|5495.2|5502.5|5501.5|5494|5493|277
1605861900000|2020-11-20 08:45:00|5496|5495|5495.5|5494.5|5501.2|5500.2|5494|5493|338
1605862200000|2020-11-20 08:50:00|5495.2|5494.2|5499.7|5498.7|5499.7|5498.7|5493.5|5492.5|298
1605862500000|2020-11-20 08:55:00|5500|5499|5498|5497|5500.2|5499.2|5494.7|5493.7|338
1605862800000|2020-11-20 09:00:00|5498.2|5497.2|5497|5496|5499.2|5498.2|5493.7|5492.7|230
1605863100000|2020-11-20 09:05:00|5497.2|5496.2|5494.2|5493.2|5498|5497|5493|5492|373
1605863400000|2020-11-20 09:10:00|5494|5493|5495.7|5494.7|5498|5497|5493.5|5492.5|229
1605863700000|2020-11-20 09:15:00|5495.5|5494.5|5497.2|5496.2|5499.5|5498.5|5495.2|5494.2|245
1605864000000|2020-11-20 09:20:00|5497.5|5496.5|5494|5493|5498.2|5497.2|5491|5490|350
1605864300000|2020-11-20 09:25:00|5493.7|5492.7|5503.2|5502.2|5503.5|5502.5|5490.5|5489.5|357
1605864600000|2020-11-20 09:30:00|5504|5503|5500.2|5499.2|5504.2|5503.2|5499.2|5498.2|427
1605864900000|2020-11-20 09:35:00|5500.5|5499.5|5503|5502|5504.5|5503.5|5499|5498|216
1605865200000|2020-11-20 09:40:00|5502.7|5501.7|5504|5503|5505.5|5504.5|5502.2|5501.2|226
1605865500000|2020-11-20 09:45:00|5503.7|5502.7|5500.2|5499.2|5505.5|5504.5|5500.2|5499.2|263
1605865800000|2020-11-20 09:50:00|5500|5499|5499.2|5498.2|5501.5|5500.5|5497.2|5496.2|292
1605866100000|2020-11-20 09:55:00|5499|5498|5499.5|5498.5|5500.5|5499.5|5497|5496|200
1605866400000|2020-11-20 10:00:00|5499.2|5498.2|5504|5503|5504.5|5503.5|5498|5497|216
1605866700000|2020-11-20 10:05:00|5504.2|5503.2|5506.7|5505.7|5509.2|5508.2|5503.2|5502.2|334
1605867000000|2020-11-20 10:10:00|5506.5|5505.5|5513.7|5512.7|5515.7|5514.7|5503.5|5502.5|604
1605867300000|2020-11-20 10:15:00|5514|5513|5503.5|5502.5|5514.2|5513.2|5503.2|5502.2|444
1605867600000|2020-11-20 10:20:00|5503.2|5502.2|5508.2|5507.2|5508.7|5507.7|5501.7|5500.7|236
1605867900000|2020-11-20 10:25:00|5508|5507|5508.7|5507.7|5511.2|5510.2|5507.7|5506.7|254
1605868200000|2020-11-20 10:30:00|5508.5|5507.5|5512.2|5511.2|5514|5513|5508.2|5507.2|352
1605868500000|2020-11-20 10:35:00|5512|5511|5516.5|5515.5|5517.2|5516.2|5512|5511|304
1605868800000|2020-11-20 10:40:00|5516.7|5515.7|5518.5|5517.5|5524.2|5523.2|5516.7|5515.7|1073
1605869100000|2020-11-20 10:45:00|5518.2|5517.2|5521.2|5520.2|5521.2|5520.2|5512|5511|466
1605869400000|2020-11-20 10:50:00|5522.2|5521.2|5521.2|5520.2|5525|5524|5517.7|5516.7|1825
1605869700000|2020-11-20 10:55:00|5521.5|5520.5|5515.2|5514.2|5521.7|5520.7|5514|5513|1021
1605870000000|2020-11-20 11:00:00|5515|5514|5511|5510|5516.2|5515.2|5509.7|5508.7|493
1605870300000|2020-11-20 11:05:00|5510.7|5509.7|5510.7|5509.7|5513|5512|5509.5|5508.5|243
1605870600000|2020-11-20 11:10:00|5510.5|5509.5|5510.5|5509.5|5512.7|5511.7|5509|5508|230
1605870900000|2020-11-20 11:15:00|5510.2|5509.2|5510.2|5509.2|5510.5|5509.5|5507|5506|301
1605871200000|2020-11-20 11:20:00|5509.7|5508.7|5508.2|5507.2|5510.2|5509.2|5507.2|5506.2|247
1605871500000|2020-11-20 11:25:00|5508|5507|5505|5504|5508|5507|5504.2|5503.2|171
1605871800000|2020-11-20 11:30:00|5504|5503|5507.2|5506.2|5508.5|5507.5|5503.2|5502.2|652
1605872100000|2020-11-20 11:35:00|5507.5|5506.5|5504.5|5503.5|5507.5|5506.5|5502.2|5501.2|343
1605872400000|2020-11-20 11:40:00|5504.2|5503.2|5504.7|5503.7|5505.5|5504.5|5502.2|5501.2|385
1605872700000|2020-11-20 11:45:00|5504.5|5503.5|5506.7|5505.7|5507|5506|5504|5503|581
1605873000000|2020-11-20 11:50:00|5506.5|5505.5|5504.2|5503.2|5506.7|5505.7|5503.5|5502.5|226
1605873300000|2020-11-20 11:55:00|5504|5503|5506|5505|5506|5505|5503.5|5502.5|405
1605873600000|2020-11-20 12:00:00|5505.7|5504.7|5503.7|5502.7|5506|5505|5502|5501|335
1605873900000|2020-11-20 12:05:00|5504|5503|5499.7|5498.7|5504.7|5503.7|5499.5|5498.5|215
1605874200000|2020-11-20 12:10:00|5499.5|5498.5|5504.2|5503.2|5504.5|5503.5|5499.2|5498.2|281
1605874500000|2020-11-20 12:15:00|5504.5|5503.5|5501.7|5500.7|5504.5|5503.5|5499.7|5498.7|358
1605874800000|2020-11-20 12:20:00|5502|5501|5499|5498|5502.2|5501.2|5498|5497|228
1605875100000|2020-11-20 12:25:00|5498.7|5497.7|5498|5497|5499.7|5498.7|5498|5497|267
1605875400000|2020-11-20 12:30:00|5498.2|5497.2|5498|5497|5499.5|5498.5|5497|5496|341
1605875700000|2020-11-20 12:35:00|5497.7|5496.7|5493|5492|5499.5|5498.5|5492.5|5491.5|528
1605876000000|2020-11-20 12:40:00|5493.2|5492.2|5492.9|5491.9|5494.4|5493.4|5491.2|5490.2|277
1605876300000|2020-11-20 12:45:00|5492.7|5491.7|5494.2|5493.2|5495.4|5494.4|5491.7|5490.7|246
1605876600000|2020-11-20 12:50:00|5493.9|5492.9|5494.7|5493.7|5495.4|5494.4|5492.7|5491.7|154
1605876900000|2020-11-20 12:55:00|5494.4|5493.4|5496.7|5495.7|5497.7|5496.7|5494.2|5493.2|236
1605877200000|2020-11-20 13:00:00|5496.2|5495.2|5498.7|5497.7|5499.2|5498.2|5495.7|5494.7|253
1605877500000|2020-11-20 13:05:00|5499.2|5498.2|5501.9|5500.9|5502.9|5501.9|5498.7|5497.7|272
1605877800000|2020-11-20 13:10:00|5501.7|5500.7|5493.2|5492.2|5501.9|5500.9|5492.9|5491.9|334
1605878100000|2020-11-20 13:15:00|5493.4|5492.4|5492.4|5491.4|5494.9|5493.9|5491.7|5490.7|298
1605878400000|2020-11-20 13:20:00|5492.2|5491.2|5498.2|5497.2|5498.9|5497.9|5490.9|5489.9|166
1605878700000|2020-11-20 13:25:00|5497.9|5496.9|5491.4|5490.4|5498.2|5497.2|5488.9|5487.9|897
1605879000000|2020-11-20 13:30:00|5491.2|5490.2|5497.4|5496.4|5497.4|5496.4|5491.2|5490.2|252
1605879300000|2020-11-20 13:35:00|5497.7|5496.7|5495.2|5494.2|5498.2|5497.2|5494.7|5493.7|205
1605879600000|2020-11-20 13:40:00|5494.9|5493.9|5488.7|5487.7|5495.2|5494.2|5485.7|5484.7|494
1605879900000|2020-11-20 13:45:00|5488.9|5487.9|5491.9|5490.9|5492.4|5491.4|5487.7|5486.7|320
1605880200000|2020-11-20 13:50:00|5492.2|5491.2|5487.2|5486.2|5492.2|5491.2|5485.7|5484.7|333
1605880500000|2020-11-20 13:55:00|5486.9|5485.9|5488.9|5487.9|5490.7|5489.7|5486.4|5485.4|312
1605880800000|2020-11-20 14:00:00|5489.2|5488.2|5485.7|5484.7|5489.7|5488.7|5482.7|5481.7|502
1605881100000|2020-11-20 14:05:00|5486.2|5485.2|5485.9|5484.9|5487.7|5486.7|5483.9|5482.9|396
1605881400000|2020-11-20 14:10:00|5485.7|5484.7|5489.4|5488.4|5490.7|5489.7|5485.2|5484.2|296
1605881700000|2020-11-20 14:15:00|5489.7|5488.7|5485.7|5484.7|5490.7|5489.7|5485.2|5484.2|397
1605882000000|2020-11-20 14:20:00|5485.4|5484.4|5483.7|5482.7|5487.7|5486.7|5483.4|5482.4|249
1605882300000|2020-11-20 14:25:00|5483.4|5482.4|5485.9|5484.9|5488.2|5487.2|5483.2|5482.2|372
1605882600000|2020-11-20 14:30:00|5486.2|5485.2|5486.7|5485.7|5490.7|5489.7|5484.2|5483.2|456
1605882900000|2020-11-20 14:35:00|5485.7|5484.7|5492.2|5491.2|5492.2|5491.2|5483.2|5482.2|879
1605883200000|2020-11-20 14:40:00|5492.4|5491.4|5496.2|5495.2|5497.4|5496.4|5490.7|5489.7|639
1605883500000|2020-11-20 14:45:00|5496.4|5495.4|5496.2|5495.2|5499.2|5498.2|5495.2|5494.2|793
1605883800000|2020-11-20 14:50:00|5496.7|5495.7|5491.2|5490.2|5496.7|5495.7|5490.7|5489.7|783
1605884100000|2020-11-20 14:55:00|5491.4|5490.4|5492.2|5491.2|5492.4|5491.4|5487.4|5486.4|1045
1605884400000|2020-11-20 15:00:00|5492.4|5491.4|5492.9|5491.9|5494.4|5493.4|5489.7|5488.7|961
1605884700000|2020-11-20 15:05:00|5493.2|5492.2|5493.4|5492.4|5496.2|5495.2|5491.2|5490.2|382
1605885000000|2020-11-20 15:10:00|5492.6|5491.6|5487.4|5486.4|5494.4|5493.4|5486.9|5485.9|537
1605885300000|2020-11-20 15:15:00|5486.4|5485.4|5483.4|5482.4|5486.4|5485.4|5481.4|5480.4|485
1605885600000|2020-11-20 15:20:00|5482.9|5481.9|5485.4|5484.4|5487.6|5486.6|5481.4|5480.4|453
1605885900000|2020-11-20 15:25:00|5485.6|5484.6|5486.6|5485.6|5488.1|5487.1|5484.1|5483.1|465
1605886200000|2020-11-20 15:30:00|5487.9|5486.9|5485.4|5484.4|5488.9|5487.9|5482.4|5481.4|525
1605886500000|2020-11-20 15:35:00|5485.6|5484.6|5489.9|5488.9|5490.9|5489.9|5485.1|5484.1|273
1605886800000|2020-11-20 15:40:00|5490.1|5489.1|5486.9|5485.9|5490.4|5489.4|5486.4|5485.4|355
1605887100000|2020-11-20 15:45:00|5487.1|5486.1|5488.4|5487.4|5488.9|5487.9|5484.4|5483.4|315
1605887400000|2020-11-20 15:50:00|5488.6|5487.6|5489.1|5488.1|5492.1|5491.1|5487.9|5486.9|1421
1605887700000|2020-11-20 15:55:00|5488.9|5487.9|5490.4|5489.4|5492.1|5491.1|5488.1|5487.1|332
1605888000000|2020-11-20 16:00:00|5490.6|5489.6|5494.4|5493.4|5496.6|5495.6|5490.4|5489.4|609
1605888300000|2020-11-20 16:05:00|5494.9|5493.9|5495.6|5494.6|5497.4|5496.4|5493.4|5492.4|547
1605888600000|2020-11-20 16:10:00|5495.4|5494.4|5493.4|5492.4|5495.6|5494.6|5493.1|5492.1|258
1605888900000|2020-11-20 16:15:00|5493.6|5492.6|5493.1|5492.1|5495.6|5494.6|5492.1|5491.1|397
1605889200000|2020-11-20 16:20:00|5493.4|5492.4|5496.9|5495.9|5497.6|5496.6|5492.9|5491.9|764
1605889500000|2020-11-20 16:25:00|5497.1|5496.1|5496.9|5495.9|5499.1|5498.1|5493.4|5492.4|1344
1605889800000|2020-11-20 16:30:00|5497.6|5495.6|5496.1|5494.1|5502.9|5500.9|5494.9|5492.9|2941
1605890100000|2020-11-20 16:35:00|5496.6|5494.6|5501.6|5499.6|5503.4|5501.4|5496.4|5494.4|895
1605890400000|2020-11-20 16:40:00|5501.9|5499.9|5497.4|5495.4|5502.1|5500.1|5496.9|5494.9|416
1605890700000|2020-11-20 16:45:00|5497.6|5495.6|5491.9|5489.9|5499.1|5497.1|5491.9|5489.9|295
1605891000000|2020-11-20 16:50:00|5491.6|5489.6|5494.1|5492.1|5494.6|5492.6|5491.1|5489.1|275
1605891300000|2020-11-20 16:55:00|5494.4|5492.4|5496.9|5494.9|5496.9|5494.9|5493.6|5491.6|314
1605891600000|2020-11-20 17:00:00|5496.4|5494.4|5495.9|5493.9|5497.9|5495.9|5494.4|5492.4|272
1605891900000|2020-11-20 17:05:00|5496.1|5494.1|5496.4|5494.4|5496.9|5494.9|5495.1|5493.1|225
1605892200000|2020-11-20 17:10:00|5496.1|5494.1|5495.4|5493.4|5496.4|5494.4|5493.9|5491.9|404
1605892500000|2020-11-20 17:15:00|5495.6|5493.6|5493.9|5491.9|5495.6|5493.6|5493.4|5491.4|170
1605892800000|2020-11-20 17:20:00|5494.1|5492.1|5495.9|5493.9|5496.1|5494.1|5493.6|5491.6|81
1605893100000|2020-11-20 17:25:00|5496.1|5494.1|5498.9|5496.9|5498.9|5496.9|5495.4|5493.4|153
1605893400000|2020-11-20 17:30:00|5498.4|5496.4|5498.6|5496.6|5499.4|5497.4|5496.9|5494.9|100
1605893700000|2020-11-20 17:35:00|5498.4|5496.4|5496.6|5494.6|5499.4|5497.4|5496.4|5494.4|42
1605894000000|2020-11-20 17:40:00|5496.9|5494.9|5498.9|5496.9|5499.4|5497.4|5494.4|5492.4|91
1605894300000|2020-11-20 17:45:00|5499.1|5497.1|5494.6|5492.6|5499.1|5497.1|5494.4|5492.4|74
1605894600000|2020-11-20 17:50:00|5494.9|5492.9|5496.9|5494.9|5497.4|5495.4|5493.9|5491.9|58
1605894900000|2020-11-20 17:55:00|5497.1|5495.1|5501.1|5499.1|5501.6|5499.6|5496.6|5494.6|65
1605895200000|2020-11-20 18:00:00|5500.9|5498.9|5499.1|5497.1|5502.9|5500.9|5498.9|5496.9|81
1605895500000|2020-11-20 18:05:00|5498.9|5496.9|5498.6|5496.6|5499.1|5497.1|5496.9|5494.9|53
1605895800000|2020-11-20 18:10:00|5498.9|5496.9|5500.4|5498.4|5500.4|5498.4|5497.1|5495.1|39
1605896100000|2020-11-20 18:15:00|5500.1|5498.1|5499.9|5497.9|5501.4|5499.4|5499.1|5497.1|57
1605896400000|2020-11-20 18:20:00|5500.1|5498.1|5502.4|5500.4|5502.4|5500.4|5498.4|5496.4|82
1605896700000|2020-11-20 18:25:00|5502.1|5500.1|5503.1|5501.1|5503.4|5501.4|5501.4|5499.4|39
1605897000000|2020-11-20 18:30:00|5502.9|5500.9|5501.1|5499.1|5503.4|5501.4|5501.1|5499.1|36
1605897300000|2020-11-20 18:35:00|5501.4|5499.4|5503.4|5501.4|5503.9|5501.9|5501.4|5499.4|27
1605897600000|2020-11-20 18:40:00|5503.1|5501.1|5503.9|5501.9|5503.9|5501.9|5502.9|5500.9|41
1605897900000|2020-11-20 18:45:00|5503.6|5501.6|5502.6|5500.6|5504.6|5502.6|5500.6|5498.6|85
1605898200000|2020-11-20 18:50:00|5502.9|5500.9|5500.9|5498.9|5502.9|5500.9|5499.9|5497.9|69
1605898500000|2020-11-20 18:55:00|5501.1|5499.1|5500.1|5498.1|5501.1|5499.1|5498.4|5496.4|46
1605898800000|2020-11-20 19:00:00|5500.4|5498.4|5500.4|5498.4|5501.1|5499.1|5499.1|5497.1|24
1605899100000|2020-11-20 19:05:00|5500.1|5498.1|5500.4|5498.4|5500.6|5498.6|5499.1|5497.1|21
1605899400000|2020-11-20 19:10:00|5500.1|5498.1|5499.1|5497.1|5501.1|5499.1|5499.1|5497.1|18
1605899700000|2020-11-20 19:15:00|5498.9|5496.9|5498.9|5496.9|5500.4|5498.4|5498.6|5496.6|21
1605900000000|2020-11-20 19:20:00|5498.6|5496.6|5502.1|5500.1|5503.1|5501.1|5497.4|5495.4|81
1605900300000|2020-11-20 19:25:00|5502.4|5500.4|5502.9|5500.9|5503.1|5501.1|5501.4|5499.4|24
1605900600000|2020-11-20 19:30:00|5503.1|5501.1|5506.1|5504.1|5506.4|5504.4|5502.6|5500.6|49
1605900900000|2020-11-20 19:35:00|5505.9|5503.9|5505.1|5503.1|5508.6|5506.6|5504.9|5502.9|83
1605901200000|2020-11-20 19:40:00|5505.4|5503.4|5502.1|5500.1|5505.6|5503.6|5501.9|5499.9|63
1605901500000|2020-11-20 19:45:00|5502.4|5500.4|5502.4|5500.4|5502.9|5500.9|5500.4|5498.4|26
1605901800000|2020-11-20 19:50:00|5502.1|5500.1|5503.1|5501.1|5503.9|5501.9|5501.4|5499.4|31
1605902100000|2020-11-20 19:55:00|5502.9|5500.9|5503.9|5501.9|5504.1|5502.1|5501.4|5499.4|19
1605902400000|2020-11-20 20:00:00|5504.1|5502.1|5503.1|5501.1|5505.6|5503.6|5502.9|5500.9|41
1605902700000|2020-11-20 20:05:00|5502.9|5500.9|5500.1|5498.1|5505.1|5503.1|5499.9|5497.9|75
1605903000000|2020-11-20 20:10:00|5499.9|5497.9|5497.1|5495.1|5501.6|5499.6|5495.6|5493.6|74
1605903300000|2020-11-20 20:15:00|5496.9|5494.9|5496.1|5494.1|5497.6|5495.6|5493.9|5491.9|52
1605903600000|2020-11-20 20:20:00|5495.9|5493.9|5496.6|5494.6|5498.4|5496.4|5495.1|5493.1|38
1605903900000|2020-11-20 20:25:00|5496.4|5494.4|5495.9|5493.9|5498.6|5496.6|5495.6|5493.6|13
1605904200000|2020-11-20 20:30:00|5495.6|5493.6|5496.4|5494.4|5497.1|5495.1|5494.6|5492.6|39
1605904500000|2020-11-20 20:35:00|5496.6|5494.6|5503.1|5501.1|5503.9|5501.9|5496.1|5494.1|77
1605904800000|2020-11-20 20:40:00|5503.4|5501.4|5503.9|5501.9|5504.1|5502.1|5501.9|5499.9|34
1605905100000|2020-11-20 20:45:00|5504.1|5502.1|5506.4|5504.4|5510.6|5508.6|5504.1|5502.1|163
1605905400000|2020-11-20 20:50:00|5504.6|5502.6|5499.4|5497.4|5505.4|5503.4|5499.1|5497.1|90
1605905700000|2020-11-20 20:55:00|5499.1|5497.1|5502.4|5500.4|5503.9|5501.9|5497.4|5495.4|105
1605906000000|2020-11-20 21:00:00|5503.7|5499.7|5493.7|5489.7|5503.7|5499.7|5490.2|5486.2|0
1605906300000|2020-11-20 21:05:00|5493.4|5489.4|5490.3|5486.3|5495.5|5491.5|5489.6|5485.6|0
1605906600000|2020-11-20 21:10:00|5490|5486|5487.3|5483.3|5490.9|5486.9|5486.1|5482.1|0
1605906900000|2020-11-20 21:15:00|5487.2|5483.2|5489.5|5485.5|5489.5|5485.5|5487.1|5483.1|0
1605907200000|2020-11-20 21:20:00|5489.6|5485.6|5490.2|5486.2|5490.6|5486.6|5489.5|5485.5|0
1605907500000|2020-11-20 21:25:00|5489.9|5485.9|5489.3|5485.3|5490.2|5486.2|5488.7|5484.7|0
1605907800000|2020-11-20 21:30:00|5489.7|5485.7|5490.2|5486.2|5495.4|5491.4|5487.9|5483.9|0
1605908100000|2020-11-20 21:35:00|5490.3|5486.3|5492.6|5488.6|5494.4|5490.4|5488.8|5484.8|0
1605908400000|2020-11-20 21:40:00|5492.3|5488.3|5493.7|5489.7|5494|5490|5491.6|5487.6|0
1605908700000|2020-11-20 21:45:00|5494|5490|5493|5489|5494.2|5490.2|5492.2|5488.2|0
1605909000000|2020-11-20 21:50:00|5492.6|5488.6|5497.2|5493.2|5497.8|5493.8|5492.3|5488.3|0
1605909300000|2020-11-20 21:55:00|5497.3|5493.3|5498.1|5494.1|5499.6|5495.6|5496.9|5492.9|0
1606086000000|2020-11-22 23:00:00|5490.3|5486.3|5498.4|5494.4|5499.5|5495.5|5490.1|5486.1|0
1606086300000|2020-11-22 23:05:00|5498.3|5494.3|5505|5501|5505.4|5501.4|5497.5|5493.5|0
1606086600000|2020-11-22 23:10:00|5504.7|5500.7|5500.3|5496.3|5504.7|5500.7|5499.4|5495.4|0
1606086900000|2020-11-22 23:15:00|5500.4|5496.4|5498|5494|5502|5498|5496.5|5492.5|0
1606087200000|2020-11-22 23:20:00|5498.2|5494.2|5498.6|5494.6|5500.7|5496.7|5497.6|5493.6|0
1606087500000|2020-11-22 23:25:00|5498.4|5494.4|5499.7|5495.7|5501.4|5497.4|5498.3|5494.3|0
1606087800000|2020-11-22 23:30:00|5499.6|5495.6|5496.8|5492.8|5500.3|5496.3|5496.8|5492.8|0
1606088100000|2020-11-22 23:35:00|5496.9|5492.9|5499.3|5495.3|5501.1|5497.1|5496.9|5492.9|0
1606088400000|2020-11-22 23:40:00|5498.9|5494.9|5499|5495|5499.7|5495.7|5496.8|5492.8|0
1606088700000|2020-11-22 23:45:00|5499.1|5495.1|5503.4|5499.4|5503.8|5499.8|5499|5495|0
1606089000000|2020-11-22 23:50:00|5503.5|5499.5|5506.5|5502.5|5507.4|5503.4|5502.8|5498.8|0
1606089300000|2020-11-22 23:55:00|5506.4|5502.4|5507.3|5503.3|5507.7|5503.7|5505.7|5501.7|0
1606089600000|2020-11-23 00:00:00|5507|5503|5505.9|5501.9|5507.6|5503.6|5505.1|5501.1|0
1606089900000|2020-11-23 00:05:00|5505.8|5501.8|5508|5504|5508.3|5504.3|5505.6|5501.6|0
1606090200000|2020-11-23 00:10:00|5507.9|5503.9|5507.8|5503.8|5509.5|5505.5|5506.3|5502.3|0
1606090500000|2020-11-23 00:15:00|5507.9|5503.9|5513.3|5510.3|5514|5511|5506.6|5503.6|0
1606090800000|2020-11-23 00:20:00|5513.4|5510.4|5515.9|5512.9|5516|5513|5512.4|5509.4|0
1606091100000|2020-11-23 00:25:00|5515.8|5512.8|5515.8|5512.8|5515.9|5512.9|5514.2|5511.2|0
1606091400000|2020-11-23 00:30:00|5515.9|5512.9|5514.3|5511.3|5517.2|5514.2|5514.2|5511.2|0
1606091700000|2020-11-23 00:35:00|5514.8|5511.8|5517.2|5514.2|5518.7|5515.7|5514.8|5511.8|0
1606092000000|2020-11-23 00:40:00|5517.5|5514.5|5518.8|5515.8|5520.3|5517.3|5517.2|5514.2|0
1606092300000|2020-11-23 00:45:00|5518.9|5515.9|5520.2|5517.2|5520.4|5517.4|5518.8|5515.8|0
1606092600000|2020-11-23 00:50:00|5520.1|5517.1|5519.6|5516.6|5521.6|5518.6|5519.6|5516.6|0
1606092900000|2020-11-23 00:55:00|5519.7|5516.7|5521.1|5518.1|5521.2|5518.2|5519.6|5516.6|0
1606093200000|2020-11-23 01:00:00|5521|5518|5519.6|5516.6|5521.2|5518.2|5516|5513|0
1606093500000|2020-11-23 01:05:00|5519.7|5516.7|5519.7|5516.7|5521.1|5518.1|5519.7|5516.7|0
1606093800000|2020-11-23 01:10:00|5519.6|5516.6|5519.7|5516.7|5519.7|5516.7|5518.2|5515.2|0
1606094100000|2020-11-23 01:15:00|5519.6|5516.6|5520.4|5517.4|5522.6|5519.6|5519.6|5516.6|0
1606094400000|2020-11-23 01:20:00|5520.6|5517.6|5520.6|5517.6|5522.7|5519.7|5520.6|5517.6|0
1606094700000|2020-11-23 01:25:00|5520.7|5517.7|5521.3|5518.3|5522.1|5519.1|5520.5|5517.5|0
1606095000000|2020-11-23 01:30:00|5521|5518|5516|5513|5521|5518|5514.6|5511.6|0
1606095300000|2020-11-23 01:35:00|5514.6|5511.6|5517.6|5514.6|5517.7|5514.7|5513|5510|0
1606095600000|2020-11-23 01:40:00|5517.7|5514.7|5516.1|5513.1|5519.3|5516.3|5516.1|5513.1|0
1606095900000|2020-11-23 01:45:00|5516.2|5513.2|5514.5|5511.5|5517.7|5514.7|5513|5510|0
1606096200000|2020-11-23 01:50:00|5514.6|5511.6|5516.2|5513.2|5516.2|5513.2|5514.5|5511.5|0
1606096500000|2020-11-23 01:55:00|5516.1|5513.1|5516|5513|5517.7|5514.7|5514.6|5511.6|0
1606096800000|2020-11-23 02:00:00|5515.5|5512.5|5513.6|5510.6|5516|5513|5512.1|5509.1|0
1606097100000|2020-11-23 02:05:00|5513.7|5510.7|5514.9|5511.9|5515.7|5512.7|5513.7|5510.7|0
1606097400000|2020-11-23 02:10:00|5515|5512|5514.9|5511.9|5516.4|5513.4|5514.2|5511.2|0
1606097700000|2020-11-23 02:15:00|5515|5512|5514.2|5511.2|5515|5512|5513.4|5510.4|0
1606098000000|2020-11-23 02:20:00|5514.3|5511.3|5516.6|5513.6|5517.4|5514.4|5513.5|5510.5|0
1606098300000|2020-11-23 02:25:00|5516.7|5513.7|5516.5|5513.5|5518.1|5515.1|5516.5|5513.5|0
1606098600000|2020-11-23 02:30:00|5516.2|5513.2|5515|5512|5516.2|5513.2|5514.2|5511.2|0
1606098900000|2020-11-23 02:35:00|5515.3|5512.3|5515|5512|5515.7|5512.7|5515|5512|0
1606099200000|2020-11-23 02:40:00|5514.5|5511.5|5513.5|5510.5|5515.1|5512.1|5513.5|5510.5|0
1606099500000|2020-11-23 02:45:00|5513.6|5510.6|5515|5512|5515|5512|5513.5|5510.5|0
1606099800000|2020-11-23 02:50:00|5515.6|5512.6|5517.9|5514.9|5517.9|5514.9|5515.6|5512.6|0
1606100100000|2020-11-23 02:55:00|5517.6|5514.6|5517.9|5514.9|5517.9|5514.9|5516.4|5513.4|0
1606100400000|2020-11-23 03:00:00|5517.6|5514.6|5516.4|5513.4|5517.6|5514.6|5516.3|5513.3|0
1606100700000|2020-11-23 03:05:00|5516.5|5513.5|5517.1|5514.1|5517.9|5514.9|5516.3|5513.3|0
1606101000000|2020-11-23 03:10:00|5517.3|5514.3|5517.8|5514.8|5517.8|5514.8|5516.3|5513.3|0
1606101300000|2020-11-23 03:15:00|5517.1|5514.1|5516.5|5513.5|5517.9|5514.9|5516.4|5513.4|0
1606101600000|2020-11-23 03:20:00|5516.8|5513.8|5516.5|5513.5|5518.1|5515.1|5516.5|5513.5|0
1606101900000|2020-11-23 03:25:00|5516.6|5513.6|5514.9|5511.9|5518|5515|5514.9|5511.9|0
1606102200000|2020-11-23 03:30:00|5514.8|5511.8|5516.4|5513.4|5516.4|5513.4|5514.8|5511.8|0
1606102500000|2020-11-23 03:35:00|5516.5|5513.5|5517.4|5514.4|5517.9|5514.9|5516.4|5513.4|0
1606102800000|2020-11-23 03:40:00|5516.9|5513.9|5515.9|5512.9|5517.4|5514.4|5515.9|5512.9|0
1606103100000|2020-11-23 03:45:00|5516|5513|5515.9|5512.9|5516.7|5513.7|5514.5|5511.5|0
1606103400000|2020-11-23 03:50:00|5515.6|5512.6|5516|5513|5516|5513|5514.4|5511.4|0
1606103700000|2020-11-23 03:55:00|5515.9|5512.9|5515.9|5512.9|5516|5513|5515.9|5512.9|0
1606104000000|2020-11-23 04:00:00|5516|5513|5515.8|5512.8|5517.4|5514.4|5515.1|5512.1|0
1606104300000|2020-11-23 04:05:00|5515.9|5512.9|5514.4|5511.4|5515.9|5512.9|5514.4|5511.4|0
1606104600000|2020-11-23 04:10:00|5514.3|5511.3|5514.4|5511.4|5514.5|5511.5|5512.9|5509.9|0
1606104900000|2020-11-23 04:15:00|5514.1|5511.1|5514.4|5511.4|5514.4|5511.4|5513.7|5510.7|0
1606105200000|2020-11-23 04:20:00|5514.3|5511.3|5514.2|5511.2|5514.3|5511.3|5514.2|5511.2|0
1606105500000|2020-11-23 04:25:00|5513.7|5510.7|5512.7|5509.7|5513.7|5510.7|5512.7|5509.7|0
1606105800000|2020-11-23 04:30:00|5512.8|5509.8|5511.5|5508.5|5512.9|5509.9|5511.4|5508.4|0
1606106400000|2020-11-23 04:40:00|5512|5509|5513|5510|5513|5510|5512|5509|0
1606106700000|2020-11-23 04:45:00|5513.6|5510.6|5512.9|5509.9|5514.4|5511.4|5512.9|5509.9|0
1606107000000|2020-11-23 04:50:00|5512.3|5509.3|5513|5510|5515.9|5512.9|5511.5|5508.5|0
1606107300000|2020-11-23 04:55:00|5512.9|5509.9|5514.3|5511.3|5514.4|5511.4|5512.9|5509.9|0
1606107600000|2020-11-23 05:00:00|5513.8|5510.8|5515.9|5512.9|5515.9|5512.9|5512.9|5509.9|0
1606107900000|2020-11-23 05:05:00|5516|5513|5515.8|5512.8|5516|5513|5515.2|5512.2|0
1606108200000|2020-11-23 05:10:00|5515.7|5512.7|5515.8|5512.8|5515.8|5512.8|5514.2|5511.2|0
1606108500000|2020-11-23 05:15:00|5516.4|5513.4|5517.3|5514.3|5517.4|5514.4|5515.9|5512.9|0
1606108800000|2020-11-23 05:20:00|5517.2|5514.2|5515.8|5512.8|5517.2|5514.2|5515.7|5512.7|0
1606109100000|2020-11-23 05:25:00|5515.9|5512.9|5515.8|5512.8|5515.9|5512.9|5515.8|5512.8|0
1606109400000|2020-11-23 05:30:00|5515.7|5512.7|5515.7|5512.7|5517.2|5514.2|5515|5512|0
1606109700000|2020-11-23 05:35:00|5515.6|5512.6|5517.2|5514.2|5517.2|5514.2|5515.6|5512.6|0
1606110000000|2020-11-23 05:40:00|5517.3|5514.3|5518.7|5515.7|5518.7|5515.7|5517.2|5514.2|0
1606110300000|2020-11-23 05:45:00|5518.8|5515.8|5518.8|5515.8|5518.9|5515.9|5518.7|5515.7|0
1606110600000|2020-11-23 05:50:00|5519.4|5516.4|5520.2|5517.2|5520.3|5517.3|5518.8|5515.8|0
1606110900000|2020-11-23 05:55:00|5520.5|5517.5|5520.5|5517.5|5522.6|5519.6|5518.2|5515.2|0
1606111200000|2020-11-23 06:00:00|5521|5518|5524.4|5521.4|5524.9|5521.9|5520.5|5517.5|0
1606111500000|2020-11-23 06:05:00|5524.2|5521.2|5524.2|5521.2|5524.8|5521.8|5522.6|5519.6|0
1606111800000|2020-11-23 06:10:00|5524.1|5521.1|5523.9|5520.9|5525.4|5522.4|5523.4|5520.4|0
1606112100000|2020-11-23 06:15:00|5523.8|5520.8|5523.2|5520.2|5523.9|5520.9|5523|5520|0
1606112400000|2020-11-23 06:20:00|5523.1|5520.1|5523.1|5520.1|5523.2|5520.2|5521.7|5518.7|0
1606112700000|2020-11-23 06:25:00|5523|5520|5522.9|5519.9|5523.1|5520.1|5522.8|5519.8|0
1606113000000|2020-11-23 06:30:00|5522.6|5519.6|5521.2|5518.2|5522.6|5519.6|5521.2|5518.2|0
1606113300000|2020-11-23 06:35:00|5521.3|5518.3|5521.4|5518.4|5522.8|5519.8|5521.2|5518.2|0
1606113600000|2020-11-23 06:40:00|5521.3|5518.3|5522.9|5519.9|5523|5520|5521.3|5518.3|0
1606113900000|2020-11-23 06:45:00|5522.4|5519.4|5520.9|5517.9|5522.5|5519.5|5520.9|5517.9|0
1606114200000|2020-11-23 06:50:00|5521|5518|5521.1|5518.1|5521.1|5518.1|5520.9|5517.9|0
1606114500000|2020-11-23 06:55:00|5520.1|5517.1|5524.6|5521.6|5524.6|5521.6|5518.6|5515.6|0
1606114800000|2020-11-23 07:00:00|5524.7|5521.7|5527.4|5525.4|5537.9|5535.9|5522.4|5520.4|645
1606115100000|2020-11-23 07:05:00|5527.6|5525.6|5534.1|5532.1|5534.1|5532.1|5527.4|5525.4|252
1606115400000|2020-11-23 07:10:00|5534.4|5532.4|5540.6|5538.6|5543.6|5541.6|5533.9|5531.9|457
1606115700000|2020-11-23 07:15:00|5541.1|5539.1|5541.1|5539.1|5541.9|5539.9|5537.1|5535.1|176
1606116000000|2020-11-23 07:20:00|5540.9|5538.9|5536.6|5534.6|5541.6|5539.6|5535.1|5533.1|150
1606116300000|2020-11-23 07:25:00|5536.4|5534.4|5539.6|5537.6|5540.4|5538.4|5536.1|5534.1|143
1606116600000|2020-11-23 07:30:00|5539.9|5537.9|5539.1|5537.1|5539.9|5537.9|5536.6|5534.6|63
1606116900000|2020-11-23 07:35:00|5539.4|5537.4|5540.6|5538.6|5541.4|5539.4|5537.1|5535.1|61
1606117200000|2020-11-23 07:40:00|5540.4|5538.4|5538.9|5536.9|5541.6|5539.6|5538.1|5536.1|84
1606117500000|2020-11-23 07:45:00|5539.1|5537.1|5538.6|5536.6|5539.6|5537.6|5537.1|5535.1|103
1606117800000|2020-11-23 07:50:00|5538.9|5536.9|5539.4|5537.4|5540.6|5538.6|5538.4|5536.4|45
1606118100000|2020-11-23 07:55:00|5538.9|5536.9|5541.6|5539.6|5542.6|5540.6|5537.6|5535.6|223
1606118400000|2020-11-23 08:00:00|5541.4|5539.4|5541.6|5540.6|5545.6|5544.6|5533.9|5532.9|1280
1606118700000|2020-11-23 08:05:00|5543.4|5542.4|5547.1|5546.1|5550.4|5549.4|5536.9|5535.9|809
1606119000000|2020-11-23 08:10:00|5548.1|5547.1|5536.9|5535.9|5548.1|5547.1|5535.6|5534.6|436
1606119300000|2020-11-23 08:15:00|5537.4|5536.4|5541.4|5540.4|5543.4|5542.4|5535.6|5534.6|496
1606119600000|2020-11-23 08:20:00|5541.9|5540.9|5549.1|5548.1|5550.9|5549.9|5541.1|5540.1|503
1606119900000|2020-11-23 08:25:00|5549.4|5548.4|5549.6|5548.6|5550.9|5549.9|5545.6|5544.6|606
1606120200000|2020-11-23 08:30:00|5552.4|5551.4|5555.1|5554.1|5556.6|5555.6|5548.4|5547.4|1407
1606120500000|2020-11-23 08:35:00|5555.4|5554.4|5546.4|5545.4|5557.4|5556.4|5544.9|5543.9|657
1606120800000|2020-11-23 08:40:00|5546.6|5545.6|5540.6|5539.6|5547.6|5546.6|5540.3|5539.3|413
1606121100000|2020-11-23 08:45:00|5540.3|5539.3|5540.6|5539.6|5543.3|5542.3|5538.1|5537.1|567
1606121400000|2020-11-23 08:50:00|5540.3|5539.3|5538.1|5537.1|5542.1|5541.1|5537.3|5536.3|544
1606121700000|2020-11-23 08:55:00|5538.3|5537.3|5544.8|5543.8|5545.6|5544.6|5536.6|5535.6|558
1606122000000|2020-11-23 09:00:00|5545.1|5544.1|5537.3|5536.3|5546.3|5545.3|5535.8|5534.8|451
1606122300000|2020-11-23 09:05:00|5537.6|5536.6|5543.8|5542.8|5544.1|5543.1|5537.1|5536.1|297
1606122600000|2020-11-23 09:10:00|5543.6|5542.6|5548.1|5547.1|5548.6|5547.6|5541.3|5540.3|350
1606122900000|2020-11-23 09:15:00|5547.8|5546.8|5544.6|5543.6|5549.6|5548.6|5544.6|5543.6|278
1606123200000|2020-11-23 09:20:00|5544.8|5543.8|5547.8|5546.8|5549.6|5548.6|5544.1|5543.1|471
1606123500000|2020-11-23 09:25:00|5547.6|5546.6|5548.6|5547.6|5549.8|5548.8|5545.3|5544.3|173
1606123800000|2020-11-23 09:30:00|5548.8|5547.8|5541.3|5540.3|5549.8|5548.8|5540.8|5539.8|259
1606124100000|2020-11-23 09:35:00|5541.1|5540.1|5537.3|5536.3|5541.6|5540.6|5536.6|5535.6|289
1606124400000|2020-11-23 09:40:00|5537.1|5536.1|5533.6|5532.6|5537.1|5536.1|5532.1|5531.1|428
1606124700000|2020-11-23 09:45:00|5533.8|5532.8|5535.3|5534.3|5536.1|5535.1|5533.1|5532.1|283
1606125000000|2020-11-23 09:50:00|5535.6|5534.6|5536.1|5535.1|5537.8|5536.8|5533.6|5532.6|188
1606125300000|2020-11-23 09:55:00|5536.3|5535.3|5536.6|5535.6|5538.6|5537.6|5535.6|5534.6|198
1606125600000|2020-11-23 10:00:00|5536.8|5535.8|5538.6|5537.6|5538.8|5537.8|5534.6|5533.6|304
1606125900000|2020-11-23 10:05:00|5538.8|5537.8|5538.3|5537.3|5540.1|5539.1|5537.1|5536.1|313
1606126200000|2020-11-23 10:10:00|5538.1|5537.1|5536.3|5535.3|5539.1|5538.1|5536.1|5535.1|362
1606126500000|2020-11-23 10:15:00|5536.1|5535.1|5541.8|5540.8|5542.1|5541.1|5535.1|5534.1|279
1606126800000|2020-11-23 10:20:00|5541.6|5540.6|5536.8|5535.8|5541.6|5540.6|5536.6|5535.6|214
1606127100000|2020-11-23 10:25:00|5537.1|5536.1|5534.3|5533.3|5538.1|5537.1|5533.6|5532.6|138
1606127400000|2020-11-23 10:30:00|5534.1|5533.1|5531.1|5530.1|5534.3|5533.3|5529.8|5528.8|258
1606127700000|2020-11-23 10:35:00|5530.8|5529.8|5532.6|5531.6|5533.1|5532.1|5529.6|5528.6|175
1606128000000|2020-11-23 10:40:00|5532.1|5531.1|5529.1|5528.1|5536.6|5535.6|5528.6|5527.6|397
1606128300000|2020-11-23 10:45:00|5528.8|5527.8|5529.3|5528.3|5530.3|5529.3|5527.1|5526.1|258
1606128600000|2020-11-23 10:50:00|5529.1|5528.1|5531.6|5530.6|5532.1|5531.1|5528.8|5527.8|229
1606128900000|2020-11-23 10:55:00|5531.3|5530.3|5529.8|5528.8|5532.1|5531.1|5527.6|5526.6|296
1606129200000|2020-11-23 11:00:00|5530.1|5529.1|5529.8|5528.8|5532.6|5531.6|5528.1|5527.1|175
1606129500000|2020-11-23 11:05:00|5530.1|5529.1|5529.8|5528.8|5530.6|5529.6|5526.6|5525.6|135
1606129800000|2020-11-23 11:10:00|5530.1|5529.1|5528.8|5527.8|5530.1|5529.1|5528.1|5527.1|89
1606130100000|2020-11-23 11:15:00|5529.1|5528.1|5526.1|5525.1|5530.3|5529.3|5525.3|5524.3|181
1606130400000|2020-11-23 11:20:00|5525.8|5524.8|5523.3|5522.3|5526.1|5525.1|5521.6|5520.6|292
1606130700000|2020-11-23 11:25:00|5523.6|5522.6|5517.1|5516.1|5523.6|5522.6|5516.8|5515.8|300
1606131000000|2020-11-23 11:30:00|5516.8|5515.8|5518.8|5517.8|5519.3|5518.3|5514.8|5513.8|331
1606131300000|2020-11-23 11:35:00|5518.6|5517.6|5520.8|5519.8|5522.6|5521.6|5517.6|5516.6|309
1606131600000|2020-11-23 11:40:00|5521.1|5520.1|5517.6|5516.6|5521.1|5520.1|5516.3|5515.3|514
1606131900000|2020-11-23 11:45:00|5517.8|5516.8|5515.8|5514.8|5518.1|5517.1|5515.6|5514.6|114
1606132200000|2020-11-23 11:50:00|5516.1|5515.1|5520.8|5519.8|5521.6|5520.6|5515.6|5514.6|228
1606132500000|2020-11-23 11:55:00|5521.1|5520.1|5521.3|5520.3|5521.6|5520.6|5518.1|5517.1|314
1606132800000|2020-11-23 12:00:00|5521.1|5520.1|5515.8|5514.8|5521.3|5520.3|5515.6|5514.6|239
1606133100000|2020-11-23 12:05:00|5516.1|5515.1|5515.6|5514.6|5516.6|5515.6|5511.6|5510.6|401
1606133400000|2020-11-23 12:10:00|5515.8|5514.8|5517.1|5516.1|5517.3|5516.3|5513.1|5512.1|239
1606133700000|2020-11-23 12:15:00|5517.3|5516.3|5517.8|5516.8|5518.6|5517.6|5515.8|5514.8|234
1606134000000|2020-11-23 12:20:00|5518.1|5517.1|5518.8|5517.8|5519.1|5518.1|5516.8|5515.8|162
1606134300000|2020-11-23 12:25:00|5519.1|5518.1|5520.1|5519.1|5521.3|5520.3|5517.8|5516.8|250
1606134600000|2020-11-23 12:30:00|5520.3|5519.3|5515.6|5514.6|5520.6|5519.6|5515.6|5514.6|224
1606134900000|2020-11-23 12:35:00|5515.3|5514.3|5517.8|5516.8|5519.1|5518.1|5515.3|5514.3|165
1606135200000|2020-11-23 12:40:00|5518.1|5517.1|5519.1|5518.1|5519.4|5518.4|5516.9|5515.9|163
1606135500000|2020-11-23 12:45:00|5518.9|5517.9|5521.4|5520.4|5523.4|5522.4|5518.9|5517.9|131
1606135800000|2020-11-23 12:50:00|5521.1|5520.1|5521.9|5520.9|5523.9|5522.9|5520.9|5519.9|199
1606136100000|2020-11-23 12:55:00|5521.6|5520.6|5522.1|5521.1|5523.6|5522.6|5520.9|5519.9|139
1606136400000|2020-11-23 13:00:00|5521.9|5520.9|5521.9|5520.9|5523.1|5522.1|5520.9|5519.9|122
1606136700000|2020-11-23 13:05:00|5521.6|5520.6|5522.1|5521.1|5522.4|5521.4|5519.9|5518.9|132
1606137000000|2020-11-23 13:10:00|5521.9|5520.9|5522.4|5521.4|5522.9|5521.9|5520.9|5519.9|52
1606137300000|2020-11-23 13:15:00|5522.1|5521.1|5517.4|5516.4|5522.1|5521.1|5515.4|5514.4|326
1606137600000|2020-11-23 13:20:00|5517.6|5516.6|5520.4|5519.4|5520.4|5519.4|5516.9|5515.9|89
1606137900000|2020-11-23 13:25:00|5520.1|5519.1|5521.1|5520.1|5521.4|5520.4|5516.9|5515.9|121
1606138200000|2020-11-23 13:30:00|5521.4|5520.4|5520.6|5519.6|5521.6|5520.6|5518.1|5517.1|169
1606138500000|2020-11-23 13:35:00|5520.9|5519.9|5522.4|5521.4|5523.4|5522.4|5520.4|5519.4|94
1606138800000|2020-11-23 13:40:00|5522.1|5521.1|5515.6|5514.6|5522.6|5521.6|5502.6|5501.6|2129
1606139100000|2020-11-23 13:45:00|5515.9|5514.9|5515.6|5514.6|5516.4|5515.4|5509.4|5508.4|334
1606139400000|2020-11-23 13:50:00|5515.9|5514.9|5509.1|5508.1|5516.4|5515.4|5507.6|5506.6|502
1606139700000|2020-11-23 13:55:00|5509.4|5508.4|5514.1|5513.1|5514.4|5513.4|5508.1|5507.1|248
1606140000000|2020-11-23 14:00:00|5514.4|5513.4|5513.6|5512.6|5515.6|5514.6|5513.4|5512.4|217
1606140300000|2020-11-23 14:05:00|5513.4|5512.4|5513.9|5512.9|5514.9|5513.9|5510.6|5509.6|225
1606140600000|2020-11-23 14:10:00|5513.6|5512.6|5507.6|5506.6|5513.9|5512.9|5507.4|5506.4|195
1606140900000|2020-11-23 14:15:00|5507.9|5506.9|5510.1|5509.1|5510.6|5509.6|5507.6|5506.6|157
1606141200000|2020-11-23 14:20:00|5509.9|5508.9|5512.4|5511.4|5512.6|5511.6|5509.9|5508.9|167
1606141500000|2020-11-23 14:25:00|5512.6|5511.6|5516.6|5515.6|5516.6|5515.6|5512.1|5511.1|398
1606141800000|2020-11-23 14:30:00|5516.9|5515.9|5511.1|5510.1|5518.9|5517.9|5509.6|5508.6|459
1606142100000|2020-11-23 14:35:00|5511.6|5510.6|5507.4|5506.4|5512.4|5511.4|5507.4|5506.4|451
1606142400000|2020-11-23 14:40:00|5507.6|5506.6|5508.9|5507.9|5509.1|5508.1|5502.9|5501.9|388
1606142700000|2020-11-23 14:45:00|5509.6|5508.6|5513.6|5512.6|5517.4|5516.4|5509.1|5508.1|748
1606143000000|2020-11-23 14:50:00|5513.9|5512.9|5512.6|5511.6|5514.9|5513.9|5510.9|5509.9|372
1606143300000|2020-11-23 14:55:00|5512.9|5511.9|5506.4|5505.4|5512.9|5511.9|5505.6|5504.6|694
1606143600000|2020-11-23 15:00:00|5506.6|5505.6|5510.9|5509.9|5514.1|5513.1|5506.4|5505.4|458
1606143900000|2020-11-23 15:05:00|5510.6|5509.6|5510.1|5509.1|5512.4|5511.4|5506.9|5505.9|387
1606144200000|2020-11-23 15:10:00|5509.8|5508.8|5510.6|5509.6|5511.6|5510.6|5507.1|5506.1|320
1606144500000|2020-11-23 15:15:00|5510.3|5509.3|5516.6|5515.6|5517.3|5516.3|5509.6|5508.6|318
1606144800000|2020-11-23 15:20:00|5516.8|5515.8|5515.8|5514.8|5518.3|5517.3|5514.1|5513.1|340
1606145100000|2020-11-23 15:25:00|5515.6|5514.6|5510.8|5509.8|5515.8|5514.8|5510.6|5509.6|350
1606145400000|2020-11-23 15:30:00|5510.6|5509.6|5514.3|5513.3|5515.1|5514.1|5508.6|5507.6|252
1606145700000|2020-11-23 15:35:00|5514.1|5513.1|5516.8|5515.8|5519.1|5518.1|5513.8|5512.8|304
1606146000000|2020-11-23 15:40:00|5517.1|5516.1|5513.8|5512.8|5519.3|5518.3|5513.6|5512.6|358
1606146300000|2020-11-23 15:45:00|5514.1|5513.1|5517.8|5516.8|5518.3|5517.3|5512.6|5511.6|205
1606146600000|2020-11-23 15:50:00|5518.1|5517.1|5516.3|5515.3|5518.8|5517.8|5515.1|5514.1|156
1606146900000|2020-11-23 15:55:00|5516.1|5515.1|5518.8|5517.8|5520.6|5519.6|5514.6|5513.6|355
1606147200000|2020-11-23 16:00:00|5519.1|5518.1|5517.3|5516.3|5520.1|5519.1|5516.1|5515.1|321
1606147500000|2020-11-23 16:05:00|5517.6|5516.6|5513.8|5512.8|5518.1|5517.1|5513.3|5512.3|483
1606147800000|2020-11-23 16:10:00|5513.6|5512.6|5500.6|5499.6|5514.1|5513.1|5500.1|5499.1|887
1606148100000|2020-11-23 16:15:00|5500.8|5499.8|5505.3|5504.3|5506.1|5505.1|5499.8|5498.8|436
1606148400000|2020-11-23 16:20:00|5505.6|5504.6|5509.8|5508.8|5510.1|5509.1|5504.1|5503.1|471
1606148700000|2020-11-23 16:25:00|5509.6|5508.6|5508.3|5507.3|5511.1|5510.1|5505.6|5504.6|1535
1606149000000|2020-11-23 16:30:00|5509.1|5507.1|5494.1|5492.1|5511.3|5509.3|5493.1|5491.1|2415
1606149300000|2020-11-23 16:35:00|5493.8|5491.8|5499.8|5497.8|5503.1|5501.1|5491.1|5489.1|1660
1606149600000|2020-11-23 16:40:00|5500.1|5498.1|5495.1|5493.1|5501.1|5499.1|5493.3|5491.3|513
1606149900000|2020-11-23 16:45:00|5494.8|5492.8|5500.8|5498.8|5501.3|5499.3|5493.8|5491.8|201
1606150200000|2020-11-23 16:50:00|5500.6|5498.6|5500.3|5498.3|5502.1|5500.1|5499.1|5497.1|179
1606150500000|2020-11-23 16:55:00|5500.6|5498.6|5501.6|5499.6|5504.6|5502.6|5499.6|5497.6|110
1606150800000|2020-11-23 17:00:00|5501.8|5499.8|5501.1|5499.1|5503.1|5501.1|5495.8|5493.8|127
1606151100000|2020-11-23 17:05:00|5501.3|5499.3|5500.3|5498.3|5502.1|5500.1|5498.1|5496.1|81
1606151400000|2020-11-23 17:10:00|5500.1|5498.1|5502.3|5500.3|5505.1|5503.1|5500.1|5498.1|110
1606151700000|2020-11-23 17:15:00|5502.1|5500.1|5504.6|5502.6|5505.6|5503.6|5501.1|5499.1|43
1606152000000|2020-11-23 17:20:00|5504.8|5502.8|5507.1|5505.1|5507.3|5505.3|5502.6|5500.6|62
1606152300000|2020-11-23 17:25:00|5507.3|5505.3|5505.3|5503.3|5507.6|5505.6|5503.3|5501.3|111
1606152600000|2020-11-23 17:30:00|5505.6|5503.6|5505.3|5503.3|5506.8|5504.8|5504.3|5502.3|42
1606152900000|2020-11-23 17:35:00|5505.1|5503.1|5506.3|5504.3|5507.3|5505.3|5504.8|5502.8|38
1606153200000|2020-11-23 17:40:00|5506.6|5504.6|5506.8|5504.8|5507.8|5505.8|5505.3|5503.3|33
1606153500000|2020-11-23 17:45:00|5506.6|5504.6|5509.6|5507.6|5510.6|5508.6|5505.6|5503.6|71
1606153800000|2020-11-23 17:50:00|5509.3|5507.3|5509.3|5507.3|5510.6|5508.6|5508.8|5506.8|50
1606154100000|2020-11-23 17:55:00|5509.1|5507.1|5510.3|5508.3|5510.3|5508.3|5508.8|5506.8|68
1606154400000|2020-11-23 18:00:00|5510.6|5508.6|5510.1|5508.1|5510.8|5508.8|5508.6|5506.6|101
1606154700000|2020-11-23 18:05:00|5509.8|5507.8|5511.1|5509.1|5512.3|5510.3|5509.8|5507.8|37
1606155000000|2020-11-23 18:10:00|5510.8|5508.8|5511.8|5509.8|5511.8|5509.8|5510.3|5508.3|30
1606155300000|2020-11-23 18:15:00|5512.1|5510.1|5510.3|5508.3|5512.3|5510.3|5510.1|5508.1|8
1606155600000|2020-11-23 18:20:00|5510.1|5508.1|5508.3|5506.3|5510.1|5508.1|5507.8|5505.8|45
1606155900000|2020-11-23 18:25:00|5508.1|5506.1|5510.3|5508.3|5510.8|5508.8|5508.1|5506.1|24
1606156200000|2020-11-23 18:30:00|5510.6|5508.6|5510.3|5508.3|5511.3|5509.3|5508.8|5506.8|20
1606156500000|2020-11-23 18:35:00|5510.6|5508.6|5511.8|5509.8|5511.8|5509.8|5510.3|5508.3|5
1606156800000|2020-11-23 18:40:00|5511.6|5509.6|5508.3|5506.3|5511.6|5509.6|5507.8|5505.8|19
1606157100000|2020-11-23 18:45:00|5508.1|5506.1|5510.8|5508.8|5513.8|5511.8|5507.3|5505.3|40
1606157400000|2020-11-23 18:50:00|5510.6|5508.6|5511.3|5509.3|5511.8|5509.8|5508.8|5506.8|20
1606157700000|2020-11-23 18:55:00|5511.1|5509.1|5512.3|5510.3|5513.6|5511.6|5510.8|5508.8|22
1606158000000|2020-11-23 19:00:00|5512.6|5510.6|5510.3|5508.3|5512.8|5510.8|5510.1|5508.1|30
1606158300000|2020-11-23 19:05:00|5510.8|5508.8|5509.6|5507.6|5511.3|5509.3|5509.6|5507.6|23
1606158600000|2020-11-23 19:10:00|5510.1|5508.1|5507.1|5505.1|5510.6|5508.6|5506.1|5504.1|68
1606158900000|2020-11-23 19:15:00|5507.3|5505.3|5505.8|5503.8|5508.8|5506.8|5504.3|5502.3|57
1606159200000|2020-11-23 19:20:00|5506.1|5504.1|5507.8|5505.8|5508.6|5506.6|5506.1|5504.1|41
1606159500000|2020-11-23 19:25:00|5507.6|5505.6|5507.3|5505.3|5507.8|5505.8|5505.6|5503.6|38
1606159800000|2020-11-23 19:30:00|5507.1|5505.1|5510.3|5508.3|5510.6|5508.6|5507.1|5505.1|17
1606160100000|2020-11-23 19:35:00|5510.6|5508.6|5508.8|5506.8|5510.6|5508.6|5507.8|5505.8|41
1606160400000|2020-11-23 19:40:00|5508.6|5506.6|5508.3|5506.3|5509.1|5507.1|5507.3|5505.3|20
1606160700000|2020-11-23 19:45:00|5508.6|5506.6|5508.3|5506.3|5511.1|5509.1|5508.1|5506.1|13
1606161000000|2020-11-23 19:50:00|5508.6|5506.6|5517.1|5515.1|5518.8|5516.8|5507.8|5505.8|170
1606161300000|2020-11-23 19:55:00|5517.3|5515.3|5526.6|5524.6|5526.6|5524.6|5517.3|5515.3|230
1606161600000|2020-11-23 20:00:00|5526.8|5524.8|5530.3|5528.3|5532.3|5530.3|5526.1|5524.1|169
1606161900000|2020-11-23 20:05:00|5530.1|5528.1|5530.8|5528.8|5531.8|5529.8|5528.1|5526.1|73
1606162200000|2020-11-23 20:10:00|5530.6|5528.6|5527.8|5525.8|5530.6|5528.6|5526.1|5524.1|137
1606162500000|2020-11-23 20:15:00|5528.1|5526.1|5523.3|5521.3|5528.1|5526.1|5523.1|5521.1|50
1606162800000|2020-11-23 20:20:00|5523.1|5521.1|5522.3|5520.3|5523.3|5521.3|5520.8|5518.8|44
1606163100000|2020-11-23 20:25:00|5522.6|5520.6|5521.1|5519.1|5523.3|5521.3|5520.3|5518.3|19
1606163400000|2020-11-23 20:30:00|5520.8|5518.8|5515.6|5513.6|5521.1|5519.1|5515.3|5513.3|24
1606163700000|2020-11-23 20:35:00|5515.8|5513.8|5513.3|5511.3|5516.3|5514.3|5512.6|5510.6|102
1606164000000|2020-11-23 20:40:00|5513.6|5511.6|5518.1|5516.1|5518.1|5516.1|5513.6|5511.6|34
1606164300000|2020-11-23 20:45:00|5517.8|5515.8|5518.1|5516.1|5522.6|5520.6|5516.8|5514.8|57
1606164600000|2020-11-23 20:50:00|5518.3|5516.3|5512.8|5510.8|5521.8|5519.8|5512.8|5510.8|71
1606164900000|2020-11-23 20:55:00|5512.1|5510.1|5511.3|5509.3|5512.1|5510.1|5504.3|5502.3|146
1606165200000|2020-11-23 21:00:00|5510.8|5506.8|5506.1|5502.1|5511.1|5507.1|5504.7|5500.7|0
1606165500000|2020-11-23 21:05:00|5506.2|5502.2|5506.5|5502.5|5508.6|5504.6|5505.8|5501.8|0
1606165800000|2020-11-23 21:10:00|5506.2|5502.2|5508.7|5504.7|5509.1|5505.1|5506.2|5502.2|0
1606166100000|2020-11-23 21:15:00|5508.6|5504.6|5508.4|5504.4|5509|5505|5507.9|5503.9|0
1606166400000|2020-11-23 21:20:00|5508.3|5504.3|5508.5|5504.5|5508.9|5504.9|5508.1|5504.1|0
1606166700000|2020-11-23 21:25:00|5508.7|5504.7|5508.3|5504.3|5508.7|5504.7|5508.2|5504.2|0
1606167000000|2020-11-23 21:30:00|5508.2|5504.2|5508.6|5504.6|5508.6|5504.6|5505.9|5501.9|0
1606167300000|2020-11-23 21:35:00|5508.7|5504.7|5508.1|5504.1|5509|5505|5508.1|5504.1|0
1606167600000|2020-11-23 21:40:00|5508.4|5504.4|5509.5|5505.5|5510.2|5506.2|5508|5504|0
1606167900000|2020-11-23 21:45:00|5509.9|5505.9|5509.5|5505.5|5509.9|5505.9|5509.1|5505.1|0
1606168200000|2020-11-23 21:50:00|5509.4|5505.4|5508.5|5504.5|5509.5|5505.5|5507.4|5503.4|0
1606168500000|2020-11-23 21:55:00|5508.2|5504.2|5509|5505|5509.8|5505.8|5507.7|5503.7|0
1606168800000|2020-11-23 22:00:00|5508.5|5504.5|5508.8|5504.8|5508.9|5504.9|5508.4|5504.4|0
1606169400000|2020-11-23 22:10:00|5508.6|5504.6|5509.4|5505.4|5509.4|5505.4|5508.6|5504.6|0
1606169700000|2020-11-23 22:15:00|5509.2|5505.2|5509.9|5505.9|5509.9|5505.9|5509.2|5505.2|0
1606170000000|2020-11-23 22:20:00|5509.8|5505.8|5509.9|5505.9|5509.9|5505.9|5509.5|5505.5|0
1606170300000|2020-11-23 22:25:00|5510.1|5506.1|5509.9|5505.9|5510.1|5506.1|5509.9|5505.9|0
1606170600000|2020-11-23 22:30:00|5510.1|5506.1|5510.1|5506.1|5510.1|5506.1|5510.1|5506.1|0
1606170900000|2020-11-23 22:35:00|5509.9|5505.9|5509.9|5505.9|5509.9|5505.9|5509.9|5505.9|0
1606171200000|2020-11-23 22:40:00|5509.8|5505.8|5509.8|5505.8|5509.8|5505.8|5509.7|5505.7|0
1606171500000|2020-11-23 22:45:00|5509.9|5505.9|5509.9|5505.9|5509.9|5505.9|5509.8|5505.8|0
1606171800000|2020-11-23 22:50:00|5510.1|5506.1|5509.9|5505.9|5510.1|5506.1|5509.8|5505.8|0
1606172100000|2020-11-23 22:55:00|5510.1|5506.1|5510.9|5506.9|5511.6|5507.6|5510.1|5506.1|0
1606172400000|2020-11-23 23:00:00|5511.2|5507.2|5510.3|5506.3|5511.8|5507.8|5508.4|5504.4|0
1606172700000|2020-11-23 23:05:00|5510.1|5506.1|5520.5|5516.5|5520.5|5516.5|5509.8|5505.8|0
1606173000000|2020-11-23 23:10:00|5520.4|5516.4|5520.9|5516.9|5521.7|5517.7|5518.7|5514.7|0
1606173300000|2020-11-23 23:15:00|5520.8|5516.8|5528.1|5524.1|5531.9|5527.9|5518.8|5514.8|0
1606173600000|2020-11-23 23:20:00|5528.2|5524.2|5534.4|5530.4|5539.2|5535.2|5528.1|5524.1|0
1606173900000|2020-11-23 23:25:00|5534.7|5530.7|5536.2|5532.2|5538.1|5534.1|5532.9|5528.9|0
1606174200000|2020-11-23 23:30:00|5536.3|5532.3|5531.4|5527.4|5536.9|5532.9|5531|5527|0
1606174500000|2020-11-23 23:35:00|5531.5|5527.5|5534.2|5530.2|5535.4|5531.4|5530.6|5526.6|0
1606174800000|2020-11-23 23:40:00|5534.1|5530.1|5537|5533|5537|5533|5532.1|5528.1|0
1606175100000|2020-11-23 23:45:00|5536.8|5532.8|5526.6|5522.6|5536.8|5532.8|5525.3|5521.3|0
1606175400000|2020-11-23 23:50:00|5526.7|5522.7|5529.4|5525.4|5531.3|5527.3|5524.9|5520.9|0
1606175700000|2020-11-23 23:55:00|5529.7|5525.7|5530.3|5526.3|5530.7|5526.7|5529.4|5525.4|0
1606176000000|2020-11-24 00:00:00|5530.2|5526.2|5527.4|5523.4|5530.4|5526.4|5526.8|5522.8|0
1606176300000|2020-11-24 00:05:00|5527|5523|5529.4|5525.4|5529.8|5525.8|5526|5522|0
1606176600000|2020-11-24 00:10:00|5529.5|5525.5|5530.4|5526.4|5531.1|5527.1|5529.1|5525.1|0
1606176900000|2020-11-24 00:15:00|5530.1|5526.1|5524.4|5521.4|5532.2|5529.2|5523.3|5520.3|0
1606177200000|2020-11-24 00:20:00|5524.6|5521.6|5529.6|5526.6|5531|5528|5524.3|5521.3|0
1606177500000|2020-11-24 00:25:00|5528.9|5525.9|5532.9|5529.9|5534.3|5531.3|5528.9|5525.9|0
1606177800000|2020-11-24 00:30:00|5532.8|5529.8|5530|5527|5532.8|5529.8|5527|5524|0
1606178100000|2020-11-24 00:35:00|5530.1|5527.1|5531.3|5528.3|5531.4|5528.4|5528.6|5525.6|0
1606178400000|2020-11-24 00:40:00|5531.2|5528.2|5528.5|5525.5|5531.3|5528.3|5528.5|5525.5|0
1606178700000|2020-11-24 00:45:00|5528.8|5525.8|5530.7|5527.7|5531.5|5528.5|5528.5|5525.5|0
1606179000000|2020-11-24 00:50:00|5531|5528|5530.6|5527.6|5532.9|5529.9|5529.2|5526.2|0
1606179300000|2020-11-24 00:55:00|5530.4|5527.4|5529.8|5526.8|5531.4|5528.4|5529.8|5526.8|0
1606179600000|2020-11-24 01:00:00|5530.4|5527.4|5537.5|5534.5|5537.5|5534.5|5530.4|5527.4|0
1606179900000|2020-11-24 01:05:00|5538.1|5535.1|5539.1|5536.1|5540.6|5537.6|5537.5|5534.5|0
1606180200000|2020-11-24 01:10:00|5539.6|5536.6|5537.3|5534.3|5540.5|5537.5|5535.9|5532.9|0
1606180500000|2020-11-24 01:15:00|5536.7|5533.7|5534.1|5531.1|5536.7|5533.7|5531.2|5528.2|0
1606180800000|2020-11-24 01:20:00|5534.4|5531.4|5534.3|5531.3|5537.2|5534.2|5532.8|5529.8|0
1606181100000|2020-11-24 01:25:00|5534.4|5531.4|5534.4|5531.4|5535.7|5532.7|5532.9|5529.9|0
1606181400000|2020-11-24 01:30:00|5534.5|5531.5|5531.3|5528.3|5535.9|5532.9|5531.2|5528.2|0
1606181700000|2020-11-24 01:35:00|5531.6|5528.6|5531.5|5528.5|5533|5530|5530.7|5527.7|0
1606182000000|2020-11-24 01:40:00|5531.8|5528.8|5531.7|5528.7|5533|5530|5530.1|5527.1|0
1606182300000|2020-11-24 01:45:00|5531.2|5528.2|5530.2|5527.2|5533.2|5530.2|5530.2|5527.2|0
1606182600000|2020-11-24 01:50:00|5530.5|5527.5|5530.4|5527.4|5531.8|5528.8|5528.9|5525.9|0
1606182900000|2020-11-24 01:55:00|5529.8|5526.8|5530.5|5527.5|5530.5|5527.5|5528.9|5525.9|0
1606183200000|2020-11-24 02:00:00|5530.6|5527.6|5533.5|5530.5|5535.1|5532.1|5530.6|5527.6|0
1606183500000|2020-11-24 02:05:00|5533.4|5530.4|5533.5|5530.5|5535.1|5532.1|5532|5529|0
1606183800000|2020-11-24 02:10:00|5533.6|5530.6|5533.6|5530.6|5535|5532|5533.5|5530.5|0
1606184100000|2020-11-24 02:15:00|5533.7|5530.7|5532.1|5529.1|5535.1|5532.1|5532.1|5529.1|0
1606184400000|2020-11-24 02:20:00|5532.2|5529.2|5535.1|5532.1|5535.2|5532.2|5532|5529|0
1606184700000|2020-11-24 02:25:00|5535.2|5532.2|5533.6|5530.6|5535.2|5532.2|5533.6|5530.6|0
1606185000000|2020-11-24 02:30:00|5533.7|5530.7|5535.2|5532.2|5536.7|5533.7|5533.6|5530.6|0
1606185300000|2020-11-24 02:35:00|5535.3|5532.3|5533.9|5530.9|5536|5533|5533.8|5530.8|0
1606185600000|2020-11-24 02:40:00|5534.1|5531.1|5538.3|5535.3|5539.9|5536.9|5534.1|5531.1|0
1606185900000|2020-11-24 02:45:00|5538.4|5535.4|5538.4|5535.4|5539.9|5536.9|5538.3|5535.3|0
1606186200000|2020-11-24 02:50:00|5538.7|5535.7|5539.8|5536.8|5539.9|5536.9|5538.2|5535.2|0
1606186500000|2020-11-24 02:55:00|5539.7|5536.7|5539.6|5536.6|5541.2|5538.2|5538.1|5535.1|0
1606186800000|2020-11-24 03:00:00|5539.7|5536.7|5538.3|5535.3|5539.7|5536.7|5538.2|5535.2|0
1606187100000|2020-11-24 03:05:00|5538.2|5535.2|5536.7|5533.7|5538.3|5535.3|5536.7|5533.7|0
1606187400000|2020-11-24 03:10:00|5536.8|5533.8|5536.8|5533.8|5536.8|5533.8|5536.7|5533.7|0
1606187700000|2020-11-24 03:15:00|5536.7|5533.7|5536.7|5533.7|5536.8|5533.8|5536|5533|0
1606188000000|2020-11-24 03:20:00|5536.8|5533.8|5536.7|5533.7|5536.8|5533.8|5535.2|5532.2|0
1606188300000|2020-11-24 03:25:00|5536.4|5533.4|5536.6|5533.6|5536.6|5533.6|5535.2|5532.2|0
1606188600000|2020-11-24 03:30:00|5536.9|5533.9|5539.7|5536.7|5541.2|5538.2|5536.6|5533.6|0
1606188900000|2020-11-24 03:35:00|5539.6|5536.6|5541.4|5538.4|5542.9|5539.9|5539.6|5536.6|0
1606189200000|2020-11-24 03:40:00|5542.1|5539.1|5541.3|5538.3|5544.3|5541.3|5541.3|5538.3|0
1606189500000|2020-11-24 03:45:00|5541.8|5538.8|5541.2|5538.2|5542.7|5539.7|5539.8|5536.8|0
1606189800000|2020-11-24 03:50:00|5541.3|5538.3|5542.9|5539.9|5542.9|5539.9|5541.2|5538.2|0
1606190100000|2020-11-24 03:55:00|5542.8|5539.8|5543|5540|5544.5|5541.5|5542.8|5539.8|0
1606190400000|2020-11-24 04:00:00|5543.3|5540.3|5543.1|5540.1|5544.5|5541.5|5543|5540|0
1606190700000|2020-11-24 04:05:00|5544.5|5541.5|5543|5540|5544.5|5541.5|5543|5540|0
1606191000000|2020-11-24 04:10:00|5542.9|5539.9|5543|5540|5543|5540|5542.2|5539.2|0
1606191300000|2020-11-24 04:15:00|5542.9|5539.9|5544.3|5541.3|5546|5543|5542.9|5539.9|0
1606191600000|2020-11-24 04:20:00|5544.4|5541.4|5542.8|5539.8|5544.4|5541.4|5542.7|5539.7|0
1606191900000|2020-11-24 04:25:00|5543|5540|5542.7|5539.7|5544.2|5541.2|5542.7|5539.7|0
1606192200000|2020-11-24 04:30:00|5542.8|5539.8|5542.8|5539.8|5544.2|5541.2|5541.3|5538.3|0
1606192500000|2020-11-24 04:35:00|5542.9|5539.9|5544.5|5541.5|5544.5|5541.5|5541.4|5538.4|0
1606192800000|2020-11-24 04:40:00|5544.4|5541.4|5545.9|5542.9|5546|5543|5542.2|5539.2|0
1606193100000|2020-11-24 04:45:00|5545.8|5542.8|5544.3|5541.3|5545.9|5542.9|5544.3|5541.3|0
1606193400000|2020-11-24 04:50:00|5544.5|5541.5|5544.3|5541.3|5545|5542|5542.8|5539.8|0
1606193700000|2020-11-24 04:55:00|5544|5541|5545.7|5542.7|5545.8|5542.8|5542.7|5539.7|0
1606194000000|2020-11-24 05:00:00|5545.8|5542.8|5545.6|5542.6|5547.2|5544.2|5544.9|5541.9|0
1606194300000|2020-11-24 05:05:00|5545.1|5542.1|5544.2|5541.2|5545.1|5542.1|5542.7|5539.7|0
1606194600000|2020-11-24 05:10:00|5543.9|5540.9|5544.2|5541.2|5544.3|5541.3|5543.5|5540.5|0
1606194900000|2020-11-24 05:15:00|5542.8|5539.8|5541.6|5538.6|5543.9|5540.9|5541|5538|0
1606195200000|2020-11-24 05:20:00|5542.5|5539.5|5541.1|5538.1|5542.6|5539.6|5541|5538|0
1606195500000|2020-11-24 05:25:00|5541.2|5538.2|5541.2|5538.2|5541.2|5538.2|5539.7|5536.7|0
1606195800000|2020-11-24 05:30:00|5541.1|5538.1|5539.8|5536.8|5542.8|5539.8|5539.8|5536.8|0
1606196100000|2020-11-24 05:35:00|5539.7|5536.7|5536.4|5533.4|5539.8|5536.8|5535|5532|0
1606196400000|2020-11-24 05:40:00|5536.5|5533.5|5536.6|5533.6|5536.6|5533.6|5535|5532|0
1606196700000|2020-11-24 05:45:00|5536.7|5533.7|5538|5535|5538.2|5535.2|5536.7|5533.7|0
1606197000000|2020-11-24 05:50:00|5537.9|5534.9|5539.7|5536.7|5539.7|5536.7|5537.9|5534.9|0
1606197300000|2020-11-24 05:55:00|5539.8|5536.8|5537|5534|5539.8|5536.8|5536.9|5533.9|0
1606197600000|2020-11-24 06:00:00|5536.9|5533.9|5541.2|5538.2|5541.3|5538.3|5535.4|5532.4|0
1606197900000|2020-11-24 06:05:00|5541|5538|5540.6|5537.6|5541.3|5538.3|5538.3|5535.3|0
1606198200000|2020-11-24 06:10:00|5540.3|5537.3|5540.4|5537.4|5541.2|5538.2|5539.7|5536.7|0
1606198500000|2020-11-24 06:15:00|5540.6|5537.6|5538.9|5535.9|5541.1|5538.1|5538.9|5535.9|0
1606198800000|2020-11-24 06:20:00|5539|5536|5540.3|5537.3|5540.4|5537.4|5538.8|5535.8|0
1606199100000|2020-11-24 06:25:00|5540.2|5537.2|5538.7|5535.7|5540.3|5537.3|5538.6|5535.6|0
1606199400000|2020-11-24 06:30:00|5538.6|5535.6|5537.4|5534.4|5538.9|5535.9|5537.4|5534.4|0
1606199700000|2020-11-24 06:35:00|5537.7|5534.7|5541|5538|5541|5538|5537.4|5534.4|0
1606200000000|2020-11-24 06:40:00|5541.1|5538.1|5541.1|5538.1|5542.5|5539.5|5541|5538|0
1606200300000|2020-11-24 06:45:00|5541|5538|5539.8|5536.8|5541.2|5538.2|5539.8|5536.8|0
1606200600000|2020-11-24 06:50:00|5539.9|5536.9|5539.9|5536.9|5539.9|5536.9|5539.9|5536.9|0
1606200900000|2020-11-24 06:55:00|5540.4|5537.4|5541.2|5538.2|5541.4|5538.4|5539.9|5536.9|0
1606201200000|2020-11-24 07:00:00|5541.1|5538.1|5546.6|5544.6|5548.3|5546.3|5537.8|5535.8|744
1606201500000|2020-11-24 07:05:00|5546.3|5544.3|5544.8|5542.8|5548.6|5546.6|5543.3|5541.3|247
1606201800000|2020-11-24 07:10:00|5545.1|5543.1|5544.3|5542.3|5547.1|5545.1|5543.6|5541.6|94
1606202100000|2020-11-24 07:15:00|5544.1|5542.1|5542.3|5540.3|5545.1|5543.1|5542.3|5540.3|123
1606202400000|2020-11-24 07:20:00|5541.8|5539.8|5537.8|5535.8|5543.1|5541.1|5537.8|5535.8|75
1606202700000|2020-11-24 07:25:00|5537.6|5535.6|5539.6|5537.6|5541.1|5539.1|5537.3|5535.3|104
1606203000000|2020-11-24 07:30:00|5539.3|5537.3|5540.1|5538.1|5542.1|5540.1|5539.3|5537.3|56
1606203300000|2020-11-24 07:35:00|5540.3|5538.3|5542.3|5540.3|5542.8|5540.8|5538.8|5536.8|73
1606203600000|2020-11-24 07:40:00|5542.1|5540.1|5543.6|5541.6|5544.3|5542.3|5541.8|5539.8|57
1606203900000|2020-11-24 07:45:00|5543.3|5541.3|5540.3|5538.3|5543.8|5541.8|5537.8|5535.8|57
1606204200000|2020-11-24 07:50:00|5540.1|5538.1|5541.3|5539.3|5542.6|5540.6|5539.8|5537.8|70
1606204500000|2020-11-24 07:55:00|5541.1|5539.1|5544.8|5542.8|5544.8|5542.8|5538.3|5536.3|334
1606204800000|2020-11-24 08:00:00|5543.8|5543.3|5545.8|5544.8|5557.1|5556.1|5543.8|5543.3|2197
1606205100000|2020-11-24 08:05:00|5546.3|5545.3|5548.8|5547.8|5550.6|5549.6|5541.1|5540.1|639
1606205400000|2020-11-24 08:10:00|5548.6|5547.6|5547.1|5546.1|5552.8|5551.8|5545.3|5544.3|413
1606205700000|2020-11-24 08:15:00|5547.6|5546.6|5539.8|5538.8|5550.6|5549.6|5539.8|5538.8|517
1606206000000|2020-11-24 08:20:00|5539.6|5538.6|5552.1|5551.1|5552.3|5551.3|5538.6|5537.6|444
1606206300000|2020-11-24 08:25:00|5551.8|5550.8|5545.1|5544.1|5552.6|5551.6|5543.6|5542.6|426
1606206600000|2020-11-24 08:30:00|5544.8|5543.8|5544.3|5543.3|5545.1|5544.1|5534.8|5533.8|629
1606206900000|2020-11-24 08:35:00|5544.6|5543.6|5543.6|5542.6|5551.8|5550.8|5541.6|5540.6|921
1606207200000|2020-11-24 08:40:00|5543.3|5542.3|5542|5541|5545.3|5544.3|5538.8|5537.8|276
1606207500000|2020-11-24 08:45:00|5541.8|5540.8|5542.5|5541.5|5545.3|5544.3|5540.8|5539.8|191
1606207800000|2020-11-24 08:50:00|5542.3|5541.3|5544.5|5543.5|5546.3|5545.3|5539.5|5538.5|378
1606208100000|2020-11-24 08:55:00|5544.8|5543.8|5546.3|5545.3|5549.3|5548.3|5543.8|5542.8|284
1606208400000|2020-11-24 09:00:00|5546.5|5545.5|5547.3|5546.3|5547.5|5546.5|5542.3|5541.3|278
1606208700000|2020-11-24 09:05:00|5548|5547|5550|5549|5551.3|5550.3|5546.5|5545.5|211
1606209000000|2020-11-24 09:10:00|5550.3|5549.3|5555.3|5554.3|5556|5555|5550.3|5549.3|721
1606209300000|2020-11-24 09:15:00|5555.5|5554.5|5553.5|5552.5|5556.8|5555.8|5553.3|5552.3|297
1606209600000|2020-11-24 09:20:00|5554.3|5553.3|5551.8|5550.8|5555.3|5554.3|5551.8|5550.8|278
1606209900000|2020-11-24 09:25:00|5552|5551|5551.5|5550.5|5552.3|5551.3|5549.3|5548.3|286
1606210200000|2020-11-24 09:30:00|5551.8|5550.8|5558.8|5557.8|5559.3|5558.3|5551.8|5550.8|480
1606210500000|2020-11-24 09:35:00|5559|5558|5561.3|5560.3|5562.8|5561.8|5557.5|5556.5|507
1606210800000|2020-11-24 09:40:00|5561|5560|5562.5|5561.5|5567.3|5566.3|5560.8|5559.8|502
1606211100000|2020-11-24 09:45:00|5562.3|5561.3|5557.8|5556.8|5562.8|5561.8|5556.8|5555.8|306
1606211400000|2020-11-24 09:50:00|5558|5557|5559.8|5558.8|5559.8|5558.8|5555|5554|383
1606211700000|2020-11-24 09:55:00|5560|5559|5560.8|5559.8|5561.8|5560.8|5558.8|5557.8|199
1606212000000|2020-11-24 10:00:00|5561|5560|5561.3|5560.3|5561.8|5560.8|5559.3|5558.3|179
1606212300000|2020-11-24 10:05:00|5560.8|5559.8|5562.8|5561.8|5563|5562|5559.8|5558.8|270
1606212600000|2020-11-24 10:10:00|5562.5|5561.5|5563|5562|5566|5565|5561.3|5560.3|480
1606212900000|2020-11-24 10:15:00|5563.3|5562.3|5564|5563|5564.5|5563.5|5562.3|5561.3|311
1606213200000|2020-11-24 10:20:00|5563.8|5562.8|5558.5|5557.5|5564.8|5563.8|5558.5|5557.5|301
1606213500000|2020-11-24 10:25:00|5558.8|5557.8|5559|5558|5561.8|5560.8|5556.8|5555.8|431
1606213800000|2020-11-24 10:30:00|5559.3|5558.3|5561.8|5560.8|5562.8|5561.8|5558.3|5557.3|410
1606214100000|2020-11-24 10:35:00|5561.5|5560.5|5564|5563|5564.3|5563.3|5561.3|5560.3|322
1606214400000|2020-11-24 10:40:00|5563.8|5562.8|5556.8|5555.8|5564.8|5563.8|5556.5|5555.5|677
1606214700000|2020-11-24 10:45:00|5557|5556|5560.8|5559.8|5561.8|5560.8|5556.3|5555.3|283
1606215000000|2020-11-24 10:50:00|5561|5560|5561.3|5560.3|5561.5|5560.5|5558.8|5557.8|217
1606215300000|2020-11-24 10:55:00|5561.5|5560.5|5563.8|5562.8|5565.3|5564.3|5561.3|5560.3|271
1606215600000|2020-11-24 11:00:00|5563.3|5562.3|5564.8|5563.8|5565.8|5564.8|5562.8|5561.8|284
1606215900000|2020-11-24 11:05:00|5564.5|5563.5|5571.5|5570.5|5571.5|5570.5|5564.3|5563.3|455
1606216200000|2020-11-24 11:10:00|5571.8|5570.8|5567.8|5566.8|5573.5|5572.5|5567.3|5566.3|407
1606216500000|2020-11-24 11:15:00|5568|5567|5566.3|5565.3|5568.8|5567.8|5565|5564|281
1606216800000|2020-11-24 11:20:00|5566|5565|5568.8|5567.8|5568.8|5567.8|5564.8|5563.8|264
1606217100000|2020-11-24 11:25:00|5568.5|5567.5|5564.3|5563.3|5568.8|5567.8|5562|5561|226
1606217400000|2020-11-24 11:30:00|5564|5563|5562.3|5561.3|5567.8|5566.8|5561.8|5560.8|266
1606217700000|2020-11-24 11:35:00|5562.5|5561.5|5565.8|5564.8|5566|5565|5560.8|5559.8|230
1606218000000|2020-11-24 11:40:00|5566|5565|5568.5|5567.5|5569.3|5568.3|5565.3|5564.3|276
1606218300000|2020-11-24 11:45:00|5568.3|5567.3|5565.8|5564.8|5568.8|5567.8|5564.8|5563.8|183
1606218600000|2020-11-24 11:50:00|5565.5|5564.5|5566.8|5565.8|5567.8|5566.8|5565.3|5564.3|343
1606218900000|2020-11-24 11:55:00|5566.5|5565.5|5565.5|5564.5|5568.8|5567.8|5564.3|5563.3|247
1606219200000|2020-11-24 12:00:00|5565.8|5564.8|5565|5564|5567|5566|5562.8|5561.8|280
1606219500000|2020-11-24 12:05:00|5564.8|5563.8|5562.3|5561.3|5565|5564|5561.8|5560.8|167
1606219800000|2020-11-24 12:10:00|5562.5|5561.5|5559|5558|5563|5562|5558.3|5557.3|265
1606220100000|2020-11-24 12:15:00|5558.8|5557.8|5558.8|5557.8|5561.3|5560.3|5556.8|5555.8|376
1606220400000|2020-11-24 12:20:00|5558.5|5557.5|5554.5|5553.5|5559.3|5558.3|5553.3|5552.3|234
1606220700000|2020-11-24 12:25:00|5554.3|5553.3|5554|5553|5555|5554|5552|5551|1760
1606221000000|2020-11-24 12:30:00|5553.8|5552.8|5559.8|5558.8|5560|5559|5552.5|5551.5|324
1606221300000|2020-11-24 12:35:00|5560|5559|5560.8|5559.8|5561.8|5560.8|5559.3|5558.3|188
1606221600000|2020-11-24 12:40:00|5560.6|5559.6|5563.6|5562.6|5563.8|5562.8|5560.6|5559.6|193
1606221900000|2020-11-24 12:45:00|5563.8|5562.8|5568.8|5567.8|5569.1|5568.1|5563.8|5562.8|335
1606222200000|2020-11-24 12:50:00|5569.1|5568.1|5569.1|5568.1|5570.1|5569.1|5568.1|5567.1|342
1606222500000|2020-11-24 12:55:00|5568.6|5567.6|5569.1|5568.1|5570.6|5569.6|5568.3|5567.3|233
1606222800000|2020-11-24 13:00:00|5568.8|5567.8|5574.8|5573.8|5575.6|5574.6|5567.3|5566.3|818
1606223100000|2020-11-24 13:05:00|5575.1|5574.1|5569.3|5568.3|5575.6|5574.6|5568.8|5567.8|334
1606223400000|2020-11-24 13:10:00|5569.1|5568.1|5568.1|5567.1|5569.6|5568.6|5566.3|5565.3|244
1606223700000|2020-11-24 13:15:00|5567.8|5566.8|5567.6|5566.6|5569.1|5568.1|5566.6|5565.6|197
1606224000000|2020-11-24 13:20:00|5567.8|5566.8|5568.6|5567.6|5571.1|5570.1|5567.6|5566.6|239
1606224300000|2020-11-24 13:25:00|5568.3|5567.3|5569.6|5568.6|5570.1|5569.1|5567.6|5566.6|124
1606224600000|2020-11-24 13:30:00|5569.8|5568.8|5572.6|5571.6|5572.6|5571.6|5568.6|5567.6|177
1606224900000|2020-11-24 13:35:00|5572.3|5571.3|5566.6|5565.6|5573.6|5572.6|5566.3|5565.3|255
1606225200000|2020-11-24 13:40:00|5566.8|5565.8|5564.8|5563.8|5567.1|5566.1|5564.1|5563.1|388
1606225500000|2020-11-24 13:45:00|5564.6|5563.6|5565.6|5564.6|5568.1|5567.1|5564.6|5563.6|274
1606225800000|2020-11-24 13:50:00|5565.3|5564.3|5563.1|5562.1|5567.1|5566.1|5563.1|5562.1|193
1606226100000|2020-11-24 13:55:00|5563.3|5562.3|5561.3|5560.3|5564.6|5563.6|5561.1|5560.1|463
1606226400000|2020-11-24 14:00:00|5561.6|5560.6|5558.6|5557.6|5563.6|5562.6|5558.1|5557.1|392
1606226700000|2020-11-24 14:05:00|5558.8|5557.8|5558.6|5557.6|5560.1|5559.1|5557.1|5556.1|306
1606227000000|2020-11-24 14:10:00|5558.3|5557.3|5559.6|5558.6|5559.8|5558.8|5557.1|5556.1|229
1606227300000|2020-11-24 14:15:00|5559.3|5558.3|5559.6|5558.6|5560.8|5559.8|5558.3|5557.3|262
1606227600000|2020-11-24 14:20:00|5559.3|5558.3|5562.1|5561.1|5562.1|5561.1|5558.1|5557.1|175
1606227900000|2020-11-24 14:25:00|5562.3|5561.3|5560.1|5559.1|5563.6|5562.6|5559.6|5558.6|297
1606228200000|2020-11-24 14:30:00|5559.8|5558.8|5558.3|5557.3|5562.1|5561.1|5557.6|5556.6|538
1606228500000|2020-11-24 14:35:00|5558.1|5557.1|5559.6|5558.6|5560.6|5559.6|5555.1|5554.1|976
1606228800000|2020-11-24 14:40:00|5559.8|5558.8|5557.1|5556.1|5561.1|5560.1|5556.6|5555.6|561
1606229100000|2020-11-24 14:45:00|5557.3|5556.3|5553.6|5552.6|5558.6|5557.6|5552.1|5551.1|791
1606229400000|2020-11-24 14:50:00|5553.8|5552.8|5556.6|5555.6|5558.6|5557.6|5553.1|5552.1|374
1606229700000|2020-11-24 14:55:00|5556.3|5555.3|5558.1|5557.1|5559.3|5558.3|5554.6|5553.6|411
1606230000000|2020-11-24 15:00:00|5557.8|5556.8|5558.3|5557.3|5558.3|5557.3|5554.3|5553.3|436
1606230300000|2020-11-24 15:05:00|5558.6|5557.6|5561.6|5560.6|5563.6|5562.6|5558.6|5557.6|493
1606230600000|2020-11-24 15:10:00|5560.8|5559.8|5560.8|5559.8|5561.5|5560.5|5556.3|5555.3|823
1606230900000|2020-11-24 15:15:00|5560.5|5559.5|5557.8|5556.8|5561|5560|5555.8|5554.8|623
1606231200000|2020-11-24 15:20:00|5557.5|5556.5|5558.8|5557.8|5560.3|5559.3|5557.5|5556.5|399
1606231500000|2020-11-24 15:25:00|5558.5|5557.5|5561|5560|5563.8|5562.8|5558.5|5557.5|632
1606231800000|2020-11-24 15:30:00|5561.3|5560.3|5554.3|5553.3|5561.3|5560.3|5553.8|5552.8|414
1606232100000|2020-11-24 15:35:00|5554.5|5553.5|5552.3|5551.3|5559.8|5558.8|5551.8|5550.8|500
1606232400000|2020-11-24 15:40:00|5552.5|5551.5|5556.5|5555.5|5557.3|5556.3|5551.8|5550.8|435
1606232700000|2020-11-24 15:45:00|5556.8|5555.8|5556.3|5555.3|5557.3|5556.3|5554.5|5553.5|348
1606233000000|2020-11-24 15:50:00|5556.5|5555.5|5554.8|5553.8|5558|5557|5552.3|5551.3|381
1606233300000|2020-11-24 15:55:00|5554.3|5553.3|5553.8|5552.8|5556|5555|5552.3|5551.3|789
1606233600000|2020-11-24 16:00:00|5554|5553|5552.8|5551.8|5555.8|5554.8|5552|5551|655
1606233900000|2020-11-24 16:05:00|5553|5552|5551.8|5550.8|5554|5553|5551.3|5550.3|503
1606234200000|2020-11-24 16:10:00|5552|5551|5550|5549|5553.5|5552.5|5549.5|5548.5|507
1606234500000|2020-11-24 16:15:00|5550.3|5549.3|5554.3|5553.3|5555|5554|5549.8|5548.8|1321
1606234800000|2020-11-24 16:20:00|5554.5|5553.5|5556.8|5555.8|5556.8|5555.8|5553.3|5552.3|936
1606235100000|2020-11-24 16:25:00|5556.5|5555.5|5558.8|5557.8|5560.5|5559.5|5556.3|5555.3|1975
1606235400000|2020-11-24 16:30:00|5559.3|5557.3|5558.5|5556.5|5563.8|5561.8|5555.8|5553.8|3336
1606235700000|2020-11-24 16:35:00|5558|5556|5563.8|5561.8|5564|5562|5557.8|5555.8|1963
1606236000000|2020-11-24 16:40:00|5564|5562|5563.3|5561.3|5566|5564|5563|5561|420
1606236300000|2020-11-24 16:45:00|5563.5|5561.5|5569|5567|5571.3|5569.3|5562.5|5560.5|377
1606236600000|2020-11-24 16:50:00|5568.8|5566.8|5566.5|5564.5|5568.8|5566.8|5564|5562|1067
1606236900000|2020-11-24 16:55:00|5566.8|5564.8|5565.3|5563.3|5568.8|5566.8|5564.8|5562.8|263
1606237200000|2020-11-24 17:00:00|5565.8|5563.8|5564.8|5562.8|5566.5|5564.5|5563.3|5561.3|187
1606237500000|2020-11-24 17:05:00|5565|5563|5564|5562|5565.5|5563.5|5563.8|5561.8|152
1606237800000|2020-11-24 17:10:00|5563.8|5561.8|5563.8|5561.8|5564.5|5562.5|5561.3|5559.3|170
1606238100000|2020-11-24 17:15:00|5563.5|5561.5|5562.8|5560.8|5563.8|5561.8|5561.3|5559.3|75
1606238400000|2020-11-24 17:20:00|5562.5|5560.5|5567.8|5565.8|5567.8|5565.8|5562.5|5560.5|134
1606238700000|2020-11-24 17:25:00|5567.5|5565.5|5569.3|5567.3|5569.3|5567.3|5567.3|5565.3|181
1606239000000|2020-11-24 17:30:00|5569.8|5567.8|5570.5|5568.5|5572.3|5570.3|5568.8|5566.8|220
1606239300000|2020-11-24 17:35:00|5570.3|5568.3|5568.8|5566.8|5571.5|5569.5|5568|5566|93
1606239600000|2020-11-24 17:40:00|5569|5567|5570|5568|5570|5568|5568.3|5566.3|60
1606239900000|2020-11-24 17:45:00|5569.8|5567.8|5568.5|5566.5|5570.3|5568.3|5568|5566|75
1606240200000|2020-11-24 17:50:00|5568.3|5566.3|5569.5|5567.5|5570.3|5568.3|5568.3|5566.3|45
1606240500000|2020-11-24 17:55:00|5569.3|5567.3|5570.5|5568.5|5571|5569|5568.8|5566.8|115
1606240800000|2020-11-24 18:00:00|5570.8|5568.8|5573|5571|5573.3|5571.3|5570.5|5568.5|98
1606241100000|2020-11-24 18:05:00|5572.8|5570.8|5573.5|5571.5|5574.3|5572.3|5572.8|5570.8|76
1606241400000|2020-11-24 18:10:00|5573.3|5571.3|5573.5|5571.5|5573.8|5571.8|5572.5|5570.5|66
1606241700000|2020-11-24 18:15:00|5573.8|5571.8|5574.3|5572.3|5576|5574|5573.8|5571.8|97
1606242000000|2020-11-24 18:20:00|5574|5572|5571.8|5569.8|5574|5572|5571.8|5569.8|130
1606242300000|2020-11-24 18:25:00|5572|5570|5573.5|5571.5|5573.5|5571.5|5570.8|5568.8|139
1606242600000|2020-11-24 18:30:00|5573.3|5571.3|5574|5572|5574.5|5572.5|5573|5571|130
1606242900000|2020-11-24 18:35:00|5573.8|5571.8|5574|5572|5574.8|5572.8|5573.3|5571.3|144
1606243200000|2020-11-24 18:40:00|5574.3|5572.3|5576.5|5574.5|5580.3|5578.3|5574.3|5572.3|210
1606243500000|2020-11-24 18:45:00|5576.3|5574.3|5574|5572|5577.3|5575.3|5573.8|5571.8|172
1606243800000|2020-11-24 18:50:00|5574.3|5572.3|5573|5571|5575.5|5573.5|5572.8|5570.8|118
1606244100000|2020-11-24 18:55:00|5573.3|5571.3|5573|5571|5574.3|5572.3|5572.8|5570.8|34
1606244400000|2020-11-24 19:00:00|5573.3|5571.3|5574.5|5572.5|5574.8|5572.8|5572.8|5570.8|100
1606244700000|2020-11-24 19:05:00|5574.8|5572.8|5573.3|5571.3|5574.8|5572.8|5572.8|5570.8|137
1606245000000|2020-11-24 19:10:00|5573|5571|5574|5572|5574.5|5572.5|5572.8|5570.8|32
1606245300000|2020-11-24 19:15:00|5573.8|5571.8|5572|5570|5573.8|5571.8|5571.5|5569.5|253
1606245600000|2020-11-24 19:20:00|5571.8|5569.8|5569.8|5567.8|5572.5|5570.5|5569.8|5567.8|72
1606245900000|2020-11-24 19:25:00|5569.5|5567.5|5568.5|5566.5|5570.8|5568.8|5568.3|5566.3|171
1606246200000|2020-11-24 19:30:00|5568.8|5566.8|5569.5|5567.5|5569.8|5567.8|5567.5|5565.5|137
1606246500000|2020-11-24 19:35:00|5569.3|5567.3|5571.8|5569.8|5573.5|5571.5|5569.3|5567.3|112
1606246800000|2020-11-24 19:40:00|5571.5|5569.5|5574|5572|5574.3|5572.3|5571|5569|69
1606247100000|2020-11-24 19:45:00|5573.8|5571.8|5571.5|5569.5|5574|5572|5570.8|5568.8|47
1606247400000|2020-11-24 19:50:00|5571.3|5569.3|5572.5|5570.5|5573.8|5571.8|5571.3|5569.3|64
1606247700000|2020-11-24 19:55:00|5572.8|5570.8|5575|5573|5575|5573|5572.3|5570.3|44
1606248000000|2020-11-24 20:00:00|5574.8|5572.8|5574.3|5572.3|5575.5|5573.5|5571|5569|88
1606248300000|2020-11-24 20:05:00|5574.5|5572.5|5575|5573|5576|5574|5574.5|5572.5|44
1606248600000|2020-11-24 20:10:00|5575.3|5573.3|5575.5|5573.5|5577|5575|5574.3|5572.3|85
1606248900000|2020-11-24 20:15:00|5575.3|5573.3|5574|5572|5575.5|5573.5|5573|5571|92
1606249200000|2020-11-24 20:20:00|5574.3|5572.3|5575.5|5573.5|5576.5|5574.5|5573.5|5571.5|31
1606249500000|2020-11-24 20:25:00|5575.3|5573.3|5575|5573|5576|5574|5573|5571|29
1606249800000|2020-11-24 20:30:00|5575.3|5573.3|5575.5|5573.5|5576|5574|5573|5571|45
1606250100000|2020-11-24 20:35:00|5575.3|5573.3|5573|5571|5575.5|5573.5|5571.8|5569.8|73
1606250400000|2020-11-24 20:40:00|5572.8|5570.8|5570.5|5568.5|5573.8|5571.8|5570.3|5568.3|76
1606250700000|2020-11-24 20:45:00|5570.3|5568.3|5573.3|5571.3|5573.8|5571.8|5570.3|5568.3|122
1606251000000|2020-11-24 20:50:00|5571.5|5569.5|5577|5575|5577|5575|5569.8|5567.8|227
1606251300000|2020-11-24 20:55:00|5576.8|5574.8|5578.5|5576.5|5578.8|5576.8|5575.5|5573.5|203
1606251600000|2020-11-24 21:00:00|5579.4|5575.4|5580|5576|5581.1|5577.1|5577.5|5573.5|0
1606251900000|2020-11-24 21:05:00|5579.7|5575.7|5581.3|5577.3|5584.3|5580.3|5579.7|5575.7|0
1606252200000|2020-11-24 21:10:00|5581.2|5577.2|5580|5576|5582.7|5578.7|5579.2|5575.2|0
1606252500000|2020-11-24 21:15:00|5579.9|5575.9|5579.1|5575.1|5580.2|5576.2|5579|5575|0
1606252800000|2020-11-24 21:20:00|5579.4|5575.4|5579.1|5575.1|5579.4|5575.4|5579|5575|0
1606253100000|2020-11-24 21:25:00|5579.3|5575.3|5579.9|5575.9|5579.9|5575.9|5578.7|5574.7|0
1606253400000|2020-11-24 21:30:00|5579.8|5575.8|5583.1|5579.1|5583.9|5579.9|5577.9|5573.9|0
1606253700000|2020-11-24 21:35:00|5583.2|5579.2|5584.5|5580.5|5584.9|5580.9|5582.5|5578.5|0
1606254000000|2020-11-24 21:40:00|5584.6|5580.6|5584.2|5580.2|5585.2|5581.2|5582.8|5578.8|0
1606254300000|2020-11-24 21:45:00|5584.6|5580.6|5584.2|5580.2|5584.6|5580.6|5583.5|5579.5|0
1606254600000|2020-11-24 21:50:00|5583.9|5579.9|5582.8|5578.8|5584.6|5580.6|5581.2|5577.2|0
1606254900000|2020-11-24 21:55:00|5582.5|5578.5|5583.3|5579.3|5585.3|5581.3|5581.9|5577.9|0
1606255200000|2020-11-24 22:00:00|5583.1|5579.1|5583|5579|5583.1|5579.1|5582.9|5578.9|0
1606255500000|2020-11-24 22:05:00|5582.9|5578.9|5584.7|5580.7|5584.7|5580.7|5582.7|5578.7|0
1606255800000|2020-11-24 22:10:00|5584.5|5580.5|5584|5580|5584.9|5580.9|5583.8|5579.8|0
1606256100000|2020-11-24 22:15:00|5584.1|5580.1|5584.4|5580.4|5584.8|5580.8|5584|5580|0
1606256400000|2020-11-24 22:20:00|5584.5|5580.5|5584.4|5580.4|5584.5|5580.5|5584.4|5580.4|0
1606256700000|2020-11-24 22:25:00|5584.5|5580.5|5584.8|5580.8|5584.9|5580.9|5584.4|5580.4|0
1606257000000|2020-11-24 22:30:00|5584.9|5580.9|5585.2|5581.2|5585.2|5581.2|5584.9|5580.9|0
1606257300000|2020-11-24 22:35:00|5585.3|5581.3|5585.2|5581.2|5585.3|5581.3|5585.2|5581.2|0
1606257600000|2020-11-24 22:40:00|5585.3|5581.3|5585.1|5581.1|5585.4|5581.4|5585.1|5581.1|0
1606257900000|2020-11-24 22:45:00|5585|5581|5584.9|5580.9|5585.1|5581.1|5584.7|5580.7|0
1606258200000|2020-11-24 22:50:00|5584.8|5580.8|5584.4|5580.4|5584.9|5580.9|5584.1|5580.1|0
1606258500000|2020-11-24 22:55:00|5584.5|5580.5|5583.5|5579.5|5584.5|5580.5|5583.3|5579.3|0
1606258800000|2020-11-24 23:00:00|5583.7|5579.7|5582.4|5578.4|5584.5|5580.5|5580.7|5576.7|0
1606259100000|2020-11-24 23:05:00|5582.6|5578.6|5585.8|5581.8|5586.2|5582.2|5582.1|5578.1|0
1606259400000|2020-11-24 23:10:00|5585.9|5581.9|5588.4|5584.4|5590.4|5586.4|5585.8|5581.8|0
1606259700000|2020-11-24 23:15:00|5588.5|5584.5|5587.4|5583.4|5589|5585|5586.6|5582.6|0
1606260000000|2020-11-24 23:20:00|5587.5|5583.5|5586.6|5582.6|5587.7|5583.7|5586|5582|0
1606260300000|2020-11-24 23:25:00|5586.7|5582.7|5586|5582|5587.4|5583.4|5586|5582|0
1606260600000|2020-11-24 23:30:00|5586.1|5582.1|5587.4|5583.4|5587.8|5583.8|5586.1|5582.1|0
1606260900000|2020-11-24 23:35:00|5587|5583|5586.7|5582.7|5587.4|5583.4|5586.7|5582.7|0
1606261200000|2020-11-24 23:40:00|5586.6|5582.6|5586.2|5582.2|5586.7|5582.7|5585.7|5581.7|0
1606261500000|2020-11-24 23:45:00|5585.9|5581.9|5587.6|5583.6|5587.6|5583.6|5585.3|5581.3|0
1606261800000|2020-11-24 23:50:00|5587.7|5583.7|5591.8|5587.8|5593|5589|5586.9|5582.9|0
1606262100000|2020-11-24 23:55:00|5591.7|5587.7|5591.8|5587.8|5593|5589|5590.6|5586.6|0
1606262400000|2020-11-25 00:00:00|5591.7|5587.7|5588.9|5584.9|5593.2|5589.2|5588.5|5584.5|0
1606262700000|2020-11-25 00:05:00|5588.8|5584.8|5594.4|5590.4|5594.7|5590.7|5587.6|5583.6|0
1606263000000|2020-11-25 00:10:00|5594.5|5590.5|5593.5|5589.5|5602.1|5598.1|5593.5|5589.5|0
1606263300000|2020-11-25 00:15:00|5593.7|5589.7|5593.9|5590.9|5595.5|5592.5|5588.3|5585.3|0
1606263600000|2020-11-25 00:20:00|5593.8|5590.8|5590.9|5587.9|5594.1|5591.1|5590.9|5587.9|0
1606263900000|2020-11-25 00:25:00|5591.2|5588.2|5588.4|5585.4|5592.3|5589.3|5586|5583|0
1606264200000|2020-11-25 00:30:00|5588.1|5585.1|5587.8|5584.8|5590.9|5587.9|5587.6|5584.6|0
1606264500000|2020-11-25 00:35:00|5588|5585|5590.6|5587.6|5590.7|5587.7|5588|5585|0
1606264800000|2020-11-25 00:40:00|5590.7|5587.7|5591.4|5588.4|5592.2|5589.2|5589|5586|0
1606265100000|2020-11-25 00:45:00|5591.2|5588.2|5593.8|5590.8|5593.9|5590.9|5590.7|5587.7|0
1606265400000|2020-11-25 00:50:00|5593.9|5590.9|5591.4|5588.4|5593.9|5590.9|5589.9|5586.9|0
1606265700000|2020-11-25 00:55:00|5591.2|5588.2|5591.3|5588.3|5592.8|5589.8|5589.7|5586.7|0
1606266000000|2020-11-25 01:00:00|5591.2|5588.2|5592.7|5589.7|5592.8|5589.8|5591.2|5588.2|0
1606266300000|2020-11-25 01:05:00|5592.8|5589.8|5594.1|5591.1|5594.2|5591.2|5592.6|5589.6|0
1606266600000|2020-11-25 01:10:00|5594.2|5591.2|5592.8|5589.8|5594.2|5591.2|5592.8|5589.8|0
1606266900000|2020-11-25 01:15:00|5592.7|5589.7|5595.6|5592.6|5595.7|5592.7|5592.7|5589.7|0
1606267200000|2020-11-25 01:20:00|5595.7|5592.7|5599|5596|5599|5596|5595.7|5592.7|0
1606267500000|2020-11-25 01:25:00|5598.8|5595.8|5600.3|5597.3|5601.9|5598.9|5598.7|5595.7|0
1606267800000|2020-11-25 01:30:00|5600.4|5597.4|5597.3|5594.3|5601.7|5598.7|5597.2|5594.2|0
1606268100000|2020-11-25 01:35:00|5597.4|5594.4|5600.4|5597.4|5600.4|5597.4|5597.4|5594.4|0
1606268400000|2020-11-25 01:40:00|5600.3|5597.3|5600.4|5597.4|5600.5|5597.5|5597.3|5594.3|0
1606268700000|2020-11-25 01:45:00|5600.5|5597.5|5598.6|5595.6|5601.9|5598.9|5597.4|5594.4|0
1606269000000|2020-11-25 01:50:00|5598.5|5595.5|5598.5|5595.5|5599.3|5596.3|5597|5594|0
1606269300000|2020-11-25 01:55:00|5598.6|5595.6|5597.1|5594.1|5598.6|5595.6|5597|5594|0
1606269600000|2020-11-25 02:00:00|5597|5594|5600|5597|5601.6|5598.6|5597|5594|0
1606269900000|2020-11-25 02:05:00|5599.7|5596.7|5597|5594|5600|5597|5595.4|5592.4|0
1606270200000|2020-11-25 02:10:00|5597.1|5594.1|5598.2|5595.2|5600.1|5597.1|5596.9|5593.9|0
1606270500000|2020-11-25 02:15:00|5596.7|5593.7|5599.7|5596.7|5601.3|5598.3|5596.7|5593.7|0
1606270800000|2020-11-25 02:20:00|5599.8|5596.8|5598.9|5595.9|5601.3|5598.3|5598.2|5595.2|0
1606271100000|2020-11-25 02:25:00|5598.7|5595.7|5596.6|5593.6|5599.7|5596.7|5596.5|5593.5|0
1606271400000|2020-11-25 02:30:00|5596.5|5593.5|5596.6|5593.6|5599.6|5596.6|5595.1|5592.1|0
1606271700000|2020-11-25 02:35:00|5597.1|5594.1|5596.4|5593.4|5598.1|5595.1|5596.4|5593.4|0
1606272000000|2020-11-25 02:40:00|5596.5|5593.5|5596.6|5593.6|5596.6|5593.6|5596.4|5593.4|0
1606272300000|2020-11-25 02:45:00|5596.5|5593.5|5593.4|5590.4|5596.6|5593.6|5593.3|5590.3|0
1606272600000|2020-11-25 02:50:00|5593.3|5590.3|5591.8|5588.8|5593.3|5590.3|5591.8|5588.8|0
1606272900000|2020-11-25 02:55:00|5592.4|5589.4|5596.3|5593.3|5596.3|5593.3|5592.4|5589.4|0
1606273200000|2020-11-25 03:00:00|5596|5593|5594.9|5591.9|5596.5|5593.5|5594.1|5591.1|0
1606273500000|2020-11-25 03:05:00|5594.8|5591.8|5593.3|5590.3|5596.2|5593.2|5593.3|5590.3|0
1606273800000|2020-11-25 03:10:00|5593.6|5590.6|5599.2|5596.2|5599.3|5596.3|5593.3|5590.3|0
1606274100000|2020-11-25 03:15:00|5599.1|5596.1|5593.2|5590.2|5599.1|5596.1|5593.2|5590.2|0
1606274400000|2020-11-25 03:20:00|5593.3|5590.3|5596.4|5593.4|5596.4|5593.4|5593.3|5590.3|0
1606274700000|2020-11-25 03:25:00|5596.5|5593.5|5596.6|5593.6|5597.9|5594.9|5595|5592|0
1606275000000|2020-11-25 03:30:00|5595.1|5592.1|5596.6|5593.6|5598.1|5595.1|5595.1|5592.1|0
1606275300000|2020-11-25 03:35:00|5596.5|5593.5|5592.1|5589.1|5596.5|5593.5|5590.6|5587.6|0
1606275600000|2020-11-25 03:40:00|5591.8|5588.8|5585.1|5582.1|5591.8|5588.8|5580.4|5577.4|0
1606275900000|2020-11-25 03:45:00|5584.4|5581.4|5588.7|5585.7|5588.8|5585.8|5584.3|5581.3|0
1606276200000|2020-11-25 03:50:00|5587.3|5584.3|5587.4|5584.4|5590.3|5587.3|5585.9|5582.9|0
1606276500000|2020-11-25 03:55:00|5587.7|5584.7|5587.3|5584.3|5588.9|5585.9|5585.7|5582.7|0
1606276800000|2020-11-25 04:00:00|5587.4|5584.4|5585.9|5582.9|5587.6|5584.6|5584.4|5581.4|0
1606277100000|2020-11-25 04:05:00|5586|5583|5587.6|5584.6|5587.6|5584.6|5584.5|5581.5|0
1606277400000|2020-11-25 04:10:00|5587.3|5584.3|5587.7|5584.7|5589.2|5586.2|5586.1|5583.1|0
1606277700000|2020-11-25 04:15:00|5588|5585|5589.1|5586.1|5589.2|5586.2|5587.7|5584.7|0
1606278000000|2020-11-25 04:20:00|5588.9|5585.9|5588.4|5585.4|5589.1|5586.1|5586.1|5583.1|0
1606278300000|2020-11-25 04:25:00|5588.1|5585.1|5586.9|5583.9|5588.4|5585.4|5586.1|5583.1|0
1606278600000|2020-11-25 04:30:00|5586.6|5583.6|5586.3|5583.3|5587.7|5584.7|5586.1|5583.1|0
1606278900000|2020-11-25 04:35:00|5586.2|5583.2|5584.8|5581.8|5587.7|5584.7|5584.8|5581.8|0
1606279200000|2020-11-25 04:40:00|5585.1|5582.1|5586.3|5583.3|5587.9|5584.9|5584.8|5581.8|0
1606279500000|2020-11-25 04:45:00|5586.4|5583.4|5586.3|5583.3|5587.9|5584.9|5584.8|5581.8|0
1606279800000|2020-11-25 04:50:00|5586|5583|5583.4|5580.4|5586.4|5583.4|5583.4|5580.4|0
1606280100000|2020-11-25 04:55:00|5583.3|5580.3|5579|5576|5583.4|5580.4|5578.9|5575.9|0
1606280400000|2020-11-25 05:00:00|5579.5|5576.5|5580.5|5577.5|5580.5|5577.5|5577.5|5574.5|0
1606280700000|2020-11-25 05:05:00|5580.4|5577.4|5571.5|5568.5|5580.5|5577.5|5571.5|5568.5|0
1606281000000|2020-11-25 05:10:00|5571.8|5568.8|5571.4|5568.4|5574.6|5571.6|5571.3|5568.3|0
1606281300000|2020-11-25 05:15:00|5571.3|5568.3|5565.3|5562.3|5571.3|5568.3|5563.8|5560.8|0
1606281600000|2020-11-25 05:20:00|5565.4|5562.4|5566.8|5563.8|5566.9|5563.9|5562.4|5559.4|0
1606281900000|2020-11-25 05:25:00|5566.9|5563.9|5570.4|5567.4|5571.3|5568.3|5566.8|5563.8|0
1606282200000|2020-11-25 05:30:00|5570.1|5567.1|5573.5|5570.5|5574.9|5571.9|5567.8|5564.8|0
1606282500000|2020-11-25 05:35:00|5573.4|5570.4|5571.9|5568.9|5576.5|5573.5|5571.5|5568.5|0
1606282800000|2020-11-25 05:40:00|5572|5569|5573.6|5570.6|5575.2|5572.2|5571.9|5568.9|0
1606283100000|2020-11-25 05:45:00|5573.7|5570.7|5570.8|5567.8|5573.7|5570.7|5568.9|5565.9|0
1606283400000|2020-11-25 05:50:00|5571.1|5568.1|5569.1|5566.1|5573.8|5570.8|5567.7|5564.7|0
1606283700000|2020-11-25 05:55:00|5569|5566|5566.3|5563.3|5570.6|5567.6|5566.2|5563.2|0
1606284000000|2020-11-25 06:00:00|5566.5|5563.5|5570.7|5567.7|5572.2|5569.2|5566.5|5563.5|0
1606284300000|2020-11-25 06:05:00|5570.8|5567.8|5572.4|5569.4|5573.8|5570.8|5570.7|5567.7|0
1606284600000|2020-11-25 06:10:00|5572.3|5569.3|5571.6|5568.6|5573.7|5570.7|5570.7|5567.7|0
1606284900000|2020-11-25 06:15:00|5571.7|5568.7|5570.8|5567.8|5572.5|5569.5|5569.4|5566.4|0
1606285200000|2020-11-25 06:20:00|5570.7|5567.7|5567.6|5564.6|5570.8|5567.8|5567.6|5564.6|0
1606285500000|2020-11-25 06:25:00|5567.1|5564.1|5573.5|5570.5|5573.6|5570.6|5566.2|5563.2|0
1606285800000|2020-11-25 06:30:00|5573.2|5570.2|5572.2|5569.2|5575|5572|5571.9|5568.9|0
1606286100000|2020-11-25 06:35:00|5572.1|5569.1|5569.2|5566.2|5572.2|5569.2|5567.9|5564.9|0
1606286400000|2020-11-25 06:40:00|5569.3|5566.3|5572.3|5569.3|5572.3|5569.3|5567.7|5564.7|0
1606286700000|2020-11-25 06:45:00|5572.2|5569.2|5570.8|5567.8|5572.4|5569.4|5569.2|5566.2|0
1606287000000|2020-11-25 06:50:00|5570.9|5567.9|5570.2|5567.2|5571.6|5568.6|5569.4|5566.4|0
1606287300000|2020-11-25 06:55:00|5570.9|5567.9|5570.8|5567.8|5572.4|5569.4|5569.3|5566.3|0
1606287600000|2020-11-25 07:00:00|5571|5568|5575.3|5573.3|5575.3|5573.3|5567|5565|474
1606287900000|2020-11-25 07:05:00|5575|5573|5578|5576|5578.3|5576.3|5573.3|5571.3|305
1606288200000|2020-11-25 07:10:00|5577.8|5575.8|5576.5|5574.5|5578.3|5576.3|5575.5|5573.5|167
1606288500000|2020-11-25 07:15:00|5576.8|5574.8|5574.8|5572.8|5577.8|5575.8|5574|5572|172
1606288800000|2020-11-25 07:20:00|5574.5|5572.5|5576.5|5574.5|5577.3|5575.3|5574.5|5572.5|91
1606289100000|2020-11-25 07:25:00|5576.3|5574.3|5578|5576|5580.8|5578.8|5575.3|5573.3|99
1606289400000|2020-11-25 07:30:00|5577.8|5575.8|5577.8|5575.8|5579.5|5577.5|5576.8|5574.8|73
1606289700000|2020-11-25 07:35:00|5577.5|5575.5|5580.5|5578.5|5582.5|5580.5|5577|5575|86
1606290000000|2020-11-25 07:40:00|5580.3|5578.3|5579.8|5577.8|5582.3|5580.3|5579.8|5577.8|156
1606290300000|2020-11-25 07:45:00|5579.5|5577.5|5576.5|5574.5|5579.8|5577.8|5576|5574|92
1606290600000|2020-11-25 07:50:00|5576.3|5574.3|5582.3|5580.3|5582.5|5580.5|5576.3|5574.3|161
1606290900000|2020-11-25 07:55:00|5582|5580|5583|5581|5583.5|5581.5|5580.5|5578.5|243
1606291200000|2020-11-25 08:00:00|5582.5|5581.5|5582.8|5581.8|5583.5|5582.5|5572.3|5571.3|2263
1606291500000|2020-11-25 08:05:00|5583|5582|5577.5|5576.5|5588.5|5587.5|5573.8|5572.8|1299
1606291800000|2020-11-25 08:10:00|5576.5|5575.5|5570.5|5569.5|5578|5577|5567|5566|1043
1606292100000|2020-11-25 08:15:00|5570.8|5569.8|5573|5572|5575.3|5574.3|5569.8|5568.8|613
1606292400000|2020-11-25 08:20:00|5573.3|5572.3|5575.3|5574.3|5576.3|5575.3|5566.8|5565.8|847
1606292700000|2020-11-25 08:25:00|5575|5574|5579.3|5578.3|5581.8|5580.8|5572.5|5571.5|534
1606293000000|2020-11-25 08:30:00|5579.5|5578.5|5582.3|5581.3|5584.3|5583.3|5577.3|5576.3|610
1606293300000|2020-11-25 08:35:00|5582|5581|5586.3|5585.3|5590|5589|5581.5|5580.5|655
1606293600000|2020-11-25 08:40:00|5587|5586|5586|5585|5588.5|5587.5|5583.5|5582.5|579
1606293900000|2020-11-25 08:45:00|5585.7|5584.7|5575.7|5574.7|5586|5585|5575.7|5574.7|745
1606294200000|2020-11-25 08:50:00|5575.5|5574.5|5571.2|5570.2|5580.5|5579.5|5570.5|5569.5|728
1606294500000|2020-11-25 08:55:00|5571|5570|5569|5568|5573.7|5572.7|5568.7|5567.7|778
1606294800000|2020-11-25 09:00:00|5568.7|5567.7|5575.2|5574.2|5577|5576|5568.2|5567.2|344
1606295100000|2020-11-25 09:05:00|5575|5574|5570.7|5569.7|5575|5574|5568.5|5567.5|550
1606295400000|2020-11-25 09:10:00|5571|5570|5572.5|5571.5|5576|5575|5570.5|5569.5|439
1606295700000|2020-11-25 09:15:00|5572.2|5571.2|5573.7|5572.7|5577|5576|5571|5570|277
1606296000000|2020-11-25 09:20:00|5573.5|5572.5|5567.5|5566.5|5574.5|5573.5|5567.2|5566.2|445
1606296300000|2020-11-25 09:25:00|5567.7|5566.7|5559.2|5558.2|5568.5|5567.5|5556.7|5555.7|844
1606296600000|2020-11-25 09:30:00|5559.5|5558.5|5563.5|5562.5|5564|5563|5555|5554|736
1606296900000|2020-11-25 09:35:00|5563.2|5562.2|5561.5|5560.5|5565|5564|5560|5559|267
1606297200000|2020-11-25 09:40:00|5561.2|5560.2|5561.2|5560.2|5564.7|5563.7|5558.7|5557.7|452
1606297500000|2020-11-25 09:45:00|5561|5560|5557.7|5556.7|5561.2|5560.2|5557|5556|281
1606297800000|2020-11-25 09:50:00|5558|5557|5553.7|5552.7|5558|5557|5551.5|5550.5|462
1606298100000|2020-11-25 09:55:00|5554|5553|5553.5|5552.5|5555.2|5554.2|5550|5549|437
1606298400000|2020-11-25 10:00:00|5553.7|5552.7|5557.7|5556.7|5558.2|5557.2|5552.7|5551.7|303
1606298700000|2020-11-25 10:05:00|5557.5|5556.5|5557.5|5556.5|5560.2|5559.2|5554.7|5553.7|426
1606299000000|2020-11-25 10:10:00|5557.2|5556.2|5561|5560|5561.5|5560.5|5557|5556|323
1606299300000|2020-11-25 10:15:00|5561.2|5560.2|5561|5560|5561.7|5560.7|5559.2|5558.2|153
1606299600000|2020-11-25 10:20:00|5560.7|5559.7|5560.7|5559.7|5561.5|5560.5|5558.5|5557.5|299
1606299900000|2020-11-25 10:25:00|5560.5|5559.5|5560|5559|5564.5|5563.5|5556.5|5555.5|619
1606300200000|2020-11-25 10:30:00|5560.5|5559.5|5560.7|5559.7|5563.5|5562.5|5559|5558|159
1606300500000|2020-11-25 10:35:00|5560.5|5559.5|5560|5559|5563|5562|5558.5|5557.5|348
1606300800000|2020-11-25 10:40:00|5559.7|5558.7|5554.2|5553.2|5561.7|5560.7|5553.7|5552.7|245
1606301100000|2020-11-25 10:45:00|5554.5|5553.5|5553|5552|5556.2|5555.2|5552.7|5551.7|208
1606301400000|2020-11-25 10:50:00|5552.7|5551.7|5549.5|5548.5|5554.2|5553.2|5547|5546|446
1606301700000|2020-11-25 10:55:00|5549.7|5548.7|5549.5|5548.5|5552.7|5551.7|5547.5|5546.5|418
1606302000000|2020-11-25 11:00:00|5550|5549|5551|5550|5551.7|5550.7|5548.5|5547.5|294
1606302300000|2020-11-25 11:05:00|5551.2|5550.2|5549.2|5548.2|5553.5|5552.5|5546.5|5545.5|353
1606302600000|2020-11-25 11:10:00|5549|5548|5548.2|5547.2|5550|5549|5547|5546|202
1606302900000|2020-11-25 11:15:00|5548|5547|5549|5548|5549.5|5548.5|5546|5545|284
1606303200000|2020-11-25 11:20:00|5549.2|5548.2|5551|5550|5554|5553|5548.2|5547.2|259
1606303500000|2020-11-25 11:25:00|5550.7|5549.7|5554|5553|5555.2|5554.2|5550.5|5549.5|241
1606303800000|2020-11-25 11:30:00|5554.2|5553.2|5556.2|5555.2|5557.5|5556.5|5553.5|5552.5|203
1606304100000|2020-11-25 11:35:00|5556.5|5555.5|5555.5|5554.5|5558|5557|5553|5552|218
1606304400000|2020-11-25 11:40:00|5555.2|5554.2|5556.2|5555.2|5558|5557|5554|5553|262
1606304700000|2020-11-25 11:45:00|5556.5|5555.5|5553.7|5552.7|5556.5|5555.5|5553.2|5552.2|207
1606305000000|2020-11-25 11:50:00|5554|5553|5554.7|5553.7|5556|5555|5552.5|5551.5|205
1606305300000|2020-11-25 11:55:00|5555|5554|5556.5|5555.5|5556.5|5555.5|5553.2|5552.2|152
1606305600000|2020-11-25 12:00:00|5556.2|5555.2|5558.7|5557.7|5559.7|5558.7|5556|5555|205
1606305900000|2020-11-25 12:05:00|5558.5|5557.5|5559.2|5558.2|5560|5559|5557.2|5556.2|254
1606306200000|2020-11-25 12:10:00|5559|5558|5561|5560|5561.5|5560.5|5558.7|5557.7|273
1606306500000|2020-11-25 12:15:00|5561.2|5560.2|5563|5562|5563.2|5562.2|5561.2|5560.2|398
1606306800000|2020-11-25 12:20:00|5562.7|5561.7|5560|5559|5563.5|5562.5|5560|5559|245
1606307100000|2020-11-25 12:25:00|5560.2|5559.2|5565.5|5564.5|5565.7|5564.7|5559.7|5558.7|362
1606307400000|2020-11-25 12:30:00|5565.7|5564.7|5566.2|5565.2|5567.5|5566.5|5564.5|5563.5|290
1606307700000|2020-11-25 12:35:00|5566.5|5565.5|5562.5|5561.5|5567.5|5566.5|5561.7|5560.7|229
1606308000000|2020-11-25 12:40:00|5562.6|5561.6|5559.1|5558.1|5562.8|5561.8|5558.8|5557.8|234
1606308300000|2020-11-25 12:45:00|5558.8|5557.8|5552.6|5551.6|5559.6|5558.6|5552.6|5551.6|267
1606308600000|2020-11-25 12:50:00|5552.8|5551.8|5552.3|5551.3|5555.6|5554.6|5552.1|5551.1|339
1606308900000|2020-11-25 12:55:00|5552.6|5551.6|5550.8|5549.8|5552.6|5551.6|5549.8|5548.8|350
1606309200000|2020-11-25 13:00:00|5551.1|5550.1|5555.6|5554.6|5556.3|5555.3|5550.6|5549.6|336
1606309500000|2020-11-25 13:05:00|5555.8|5554.8|5555.6|5554.6|5558.3|5557.3|5554.6|5553.6|341
1606309800000|2020-11-25 13:10:00|5555.3|5554.3|5551.6|5550.6|5555.6|5554.6|5551.6|5550.6|295
1606310100000|2020-11-25 13:15:00|5551.8|5550.8|5549.6|5548.6|5554.6|5553.6|5548.1|5547.1|593
1606310400000|2020-11-25 13:20:00|5549.3|5548.3|5550.8|5549.8|5554.3|5553.3|5549.3|5548.3|243
1606310700000|2020-11-25 13:25:00|5551.1|5550.1|5550.8|5549.8|5551.8|5550.8|5549.6|5548.6|197
1606311000000|2020-11-25 13:30:00|5551.1|5550.1|5551.1|5550.1|5553.3|5552.3|5548.6|5547.6|445
1606311300000|2020-11-25 13:35:00|5551.3|5550.3|5555.3|5554.3|5557.3|5556.3|5549.6|5548.6|669
1606311600000|2020-11-25 13:40:00|5554.8|5553.8|5553.8|5552.8|5555.6|5554.6|5552.6|5551.6|193
1606311900000|2020-11-25 13:45:00|5553.6|5552.6|5552.6|5551.6|5554.1|5553.1|5551.1|5550.1|338
1606312200000|2020-11-25 13:50:00|5552.8|5551.8|5552.1|5551.1|5554.6|5553.6|5549.6|5548.6|503
1606312500000|2020-11-25 13:55:00|5551.8|5550.8|5552.3|5551.3|5553.1|5552.1|5551.1|5550.1|324
1606312800000|2020-11-25 14:00:00|5552.1|5551.1|5547.6|5546.6|5553.1|5552.1|5547.1|5546.1|735
1606313100000|2020-11-25 14:05:00|5547.8|5546.8|5550.1|5549.1|5550.6|5549.6|5547.1|5546.1|262
1606313400000|2020-11-25 14:10:00|5550.3|5549.3|5550.6|5549.6|5551.6|5550.6|5548.1|5547.1|438
1606313700000|2020-11-25 14:15:00|5550.3|5549.3|5550.3|5549.3|5552.6|5551.6|5549.6|5548.6|188
1606314000000|2020-11-25 14:20:00|5550.6|5549.6|5552.6|5551.6|5554.3|5553.3|5549.6|5548.6|329
1606314300000|2020-11-25 14:25:00|5552.8|5551.8|5553.8|5552.8|5554.3|5553.3|5550.8|5549.8|269
1606314600000|2020-11-25 14:30:00|5553.6|5552.6|5553.8|5552.8|5554.6|5553.6|5550.6|5549.6|671
1606314900000|2020-11-25 14:35:00|5553.6|5552.6|5547.1|5546.1|5556.3|5555.3|5547.1|5546.1|508
1606315200000|2020-11-25 14:40:00|5547.6|5546.6|5559.1|5558.1|5559.1|5558.1|5546.6|5545.6|593
1606315500000|2020-11-25 14:45:00|5558.6|5557.6|5554.1|5553.1|5561.3|5560.3|5554.1|5553.1|700
1606315800000|2020-11-25 14:50:00|5553.6|5552.6|5551.1|5550.1|5555.6|5554.6|5549.6|5548.6|526
1606316100000|2020-11-25 14:55:00|5550.8|5549.8|5549.1|5548.1|5551.8|5550.8|5544.3|5543.3|523
1606316400000|2020-11-25 15:00:00|5549.3|5548.3|5546.3|5545.3|5551.6|5550.6|5546.3|5545.3|531
1606316700000|2020-11-25 15:05:00|5546.6|5545.6|5551.1|5550.1|5551.6|5550.6|5544.6|5543.6|581
1606317000000|2020-11-25 15:10:00|5551.5|5550.5|5556.5|5555.5|5557|5556|5551|5550|507
1606317300000|2020-11-25 15:15:00|5557|5556|5561.5|5560.5|5562|5561|5556|5555|512
1606317600000|2020-11-25 15:20:00|5561.7|5560.7|5564.5|5563.5|5565.7|5564.7|5561.7|5560.7|617
1606317900000|2020-11-25 15:25:00|5564.2|5563.2|5565|5564|5565.5|5564.5|5563|5562|405
1606318200000|2020-11-25 15:30:00|5565.5|5564.5|5567.2|5566.2|5567.2|5566.2|5564|5563|590
1606318500000|2020-11-25 15:35:00|5567|5566|5567|5566|5568.5|5567.5|5564.7|5563.7|577
1606318800000|2020-11-25 15:40:00|5567.2|5566.2|5565|5564|5568|5567|5564.5|5563.5|655
1606319100000|2020-11-25 15:45:00|5564.7|5563.7|5569.5|5568.5|5570.5|5569.5|5564.2|5563.2|478
1606319400000|2020-11-25 15:50:00|5570|5569|5570|5569|5571|5570|5568.2|5567.2|418
1606319700000|2020-11-25 15:55:00|5569.7|5568.7|5565|5564|5569.7|5568.7|5565|5564|396
1606320000000|2020-11-25 16:00:00|5565.2|5564.2|5567|5566|5569|5568|5564.5|5563.5|397
1606320300000|2020-11-25 16:05:00|5567.2|5566.2|5571|5570|5571.7|5570.7|5566.7|5565.7|569
1606320600000|2020-11-25 16:10:00|5570.7|5569.7|5572|5571|5573|5572|5569.5|5568.5|387
1606320900000|2020-11-25 16:15:00|5572.5|5571.5|5569.5|5568.5|5572.5|5571.5|5569.5|5568.5|577
1606321200000|2020-11-25 16:20:00|5570|5569|5573.5|5572.5|5574|5573|5569.5|5568.5|713
1606321500000|2020-11-25 16:25:00|5573.2|5572.2|5574.5|5573.5|5575.5|5574.5|5572.5|5571.5|1228
1606321800000|2020-11-25 16:30:00|5575|5572.5|5571.7|5569.7|5578.5|5576.5|5571|5569|3228
1606322100000|2020-11-25 16:35:00|5572|5570|5572.5|5570.5|5575|5573|5569.5|5567.5|2111
1606322400000|2020-11-25 16:40:00|5573.2|5571.2|5567|5565|5574|5572|5566.5|5564.5|522
1606322700000|2020-11-25 16:45:00|5566.7|5564.7|5572|5570|5572.2|5570.2|5566.5|5564.5|231
1606323000000|2020-11-25 16:50:00|5572.5|5570.5|5571.5|5569.5|5573.5|5571.5|5570.5|5568.5|138
1606323300000|2020-11-25 16:55:00|5571.2|5569.2|5572.2|5570.2|5572.7|5570.7|5570.7|5568.7|84
1606323600000|2020-11-25 17:00:00|5572.5|5570.5|5573|5571|5573.5|5571.5|5570.7|5568.7|210
1606323900000|2020-11-25 17:05:00|5573.2|5571.2|5574|5572|5574|5572|5571.7|5569.7|167
1606324200000|2020-11-25 17:10:00|5573.7|5571.7|5573.7|5571.7|5575|5573|5572.5|5570.5|87
1606324500000|2020-11-25 17:15:00|5574|5572|5571.7|5569.7|5574.5|5572.5|5571.5|5569.5|30
1606324800000|2020-11-25 17:20:00|5571.5|5569.5|5570.5|5568.5|5572|5570|5570|5568|45
1606325100000|2020-11-25 17:25:00|5570.7|5568.7|5570|5568|5572|5570|5569.2|5567.2|107
1606325400000|2020-11-25 17:30:00|5569.7|5567.7|5570.5|5568.5|5573.7|5571.7|5569.7|5567.7|99
1606325700000|2020-11-25 17:35:00|5570|5568|5570.2|5568.2|5571|5569|5569.7|5567.7|23
1606326000000|2020-11-25 17:40:00|5570.5|5568.5|5575.5|5573.5|5576.7|5574.7|5570|5568|107
1606326300000|2020-11-25 17:45:00|5575.7|5573.7|5574.7|5572.7|5576.2|5574.2|5574|5572|22
1606326600000|2020-11-25 17:50:00|5574.5|5572.5|5576|5574|5576.5|5574.5|5573.7|5571.7|42
1606326900000|2020-11-25 17:55:00|5576.2|5574.2|5582.5|5580.5|5583|5581|5576.2|5574.2|171
1606327200000|2020-11-25 18:00:00|5582.2|5580.2|5582|5580|5584|5582|5581|5579|106
1606327500000|2020-11-25 18:05:00|5581.7|5579.7|5582.2|5580.2|5584.5|5582.5|5580.7|5578.7|157
1606327800000|2020-11-25 18:10:00|5582|5580|5580.2|5578.2|5582.5|5580.5|5579.5|5577.5|113
1606328100000|2020-11-25 18:15:00|5580.5|5578.5|5580.5|5578.5|5581|5579|5579|5577|60
1606328400000|2020-11-25 18:20:00|5580.2|5578.2|5581.2|5579.2|5581.5|5579.5|5579.7|5577.7|35
1606328700000|2020-11-25 18:25:00|5581.5|5579.5|5579.7|5577.7|5581.5|5579.5|5579|5577|31
1606329000000|2020-11-25 18:30:00|5579.5|5577.5|5582.7|5580.7|5582.7|5580.7|5578|5576|107
1606329300000|2020-11-25 18:35:00|5582.5|5580.5|5582|5580|5583.5|5581.5|5581.5|5579.5|64
1606329600000|2020-11-25 18:40:00|5582.2|5580.2|5580.7|5578.7|5582.2|5580.2|5580|5578|47
1606329900000|2020-11-25 18:45:00|5580.2|5578.2|5581.2|5579.2|5581.5|5579.5|5578.5|5576.5|39
1606330200000|2020-11-25 18:50:00|5581|5579|5583.2|5581.2|5583.5|5581.5|5580|5578|65
1606330500000|2020-11-25 18:55:00|5583|5581|5584.7|5582.7|5585.5|5583.5|5582|5580|103
1606330800000|2020-11-25 19:00:00|5584.5|5582.5|5584.2|5582.2|5585|5583|5581.2|5579.2|83
1606331100000|2020-11-25 19:05:00|5584|5582|5583.2|5581.2|5586|5584|5581.2|5579.2|56
1606331400000|2020-11-25 19:10:00|5583|5581|5578.7|5576.7|5583|5581|5578.2|5576.2|98
1606331700000|2020-11-25 19:15:00|5578.5|5576.5|5579.7|5577.7|5582.7|5580.7|5578|5576|20
1606332000000|2020-11-25 19:20:00|5579.5|5577.5|5581.2|5579.2|5581.2|5579.2|5578.7|5576.7|17
1606332300000|2020-11-25 19:25:00|5581|5579|5581.7|5579.7|5582.5|5580.5|5580.7|5578.7|14
1606332600000|2020-11-25 19:30:00|5582|5580|5579.2|5577.2|5583.2|5581.2|5579.2|5577.2|7
1606332900000|2020-11-25 19:35:00|5579.5|5577.5|5578.2|5576.2|5579.5|5577.5|5577.2|5575.2|29
1606333200000|2020-11-25 19:40:00|5578.5|5576.5|5576.7|5574.7|5580|5578|5575.5|5573.5|28
1606333500000|2020-11-25 19:45:00|5576.5|5574.5|5578.7|5576.7|5579.7|5577.7|5576.2|5574.2|21
1606333800000|2020-11-25 19:50:00|5578.5|5576.5|5579.5|5577.5|5579.5|5577.5|5577.2|5575.2|26
1606334100000|2020-11-25 19:55:00|5579.7|5577.7|5581|5579|5581.7|5579.7|5578.7|5576.7|39
1606334400000|2020-11-25 20:00:00|5580.7|5578.7|5580.2|5578.2|5581|5579|5578.7|5576.7|18
1606334700000|2020-11-25 20:05:00|5580|5578|5581.7|5579.7|5582|5580|5578.7|5576.7|23
1606335000000|2020-11-25 20:10:00|5581.5|5579.5|5584|5582|5584.7|5582.7|5581.5|5579.5|20
1606335300000|2020-11-25 20:15:00|5584.2|5582.2|5583.2|5581.2|5584.5|5582.5|5582|5580|33
1606335600000|2020-11-25 20:20:00|5583.5|5581.5|5582.7|5580.7|5583.7|5581.7|5581.2|5579.2|9
1606335900000|2020-11-25 20:25:00|5582.5|5580.5|5583.7|5581.7|5585.5|5583.5|5582.5|5580.5|23
1606336200000|2020-11-25 20:30:00|5583.5|5581.5|5584.5|5582.5|5586|5584|5582.7|5580.7|60
1606336500000|2020-11-25 20:35:00|5584.7|5582.7|5578.7|5576.7|5584.7|5582.7|5578.7|5576.7|64
1606336800000|2020-11-25 20:40:00|5579|5577|5582.7|5580.7|5583|5581|5578.7|5576.7|15
1606337100000|2020-11-25 20:45:00|5583|5581|5581|5579|5584|5582|5579.5|5577.5|42
1606337400000|2020-11-25 20:50:00|5580.5|5578.5|5579.7|5577.7|5581.2|5579.2|5577|5575|78
1606337700000|2020-11-25 20:55:00|5579|5577|5577.2|5575.2|5579.5|5577.5|5574.5|5572.5|216
1606338000000|2020-11-25 21:00:00|5578|5574|5575.2|5571.2|5578|5574|5572.5|5568.5|0
1606338300000|2020-11-25 21:05:00|5575.1|5571.1|5576|5572|5576.3|5572.3|5573.9|5569.9|0
1606338600000|2020-11-25 21:10:00|5576.1|5572.1|5578.7|5574.7|5580.5|5576.5|5576.1|5572.1|0
1606338900000|2020-11-25 21:15:00|5578.6|5574.6|5578.6|5574.6|5578.9|5574.9|5578.4|5574.4|0
1606339200000|2020-11-25 21:20:00|5578.4|5574.4|5578.2|5574.2|5578.4|5574.4|5577.4|5573.4|0
1606339500000|2020-11-25 21:25:00|5577.9|5573.9|5577.6|5573.6|5578.3|5574.3|5577.6|5573.6|0
1606339800000|2020-11-25 21:30:00|5577.9|5573.9|5578.8|5574.8|5579.7|5575.7|5576.7|5572.7|0
1606340100000|2020-11-25 21:35:00|5579.1|5575.1|5578.4|5574.4|5580.2|5576.2|5578.1|5574.1|0
1606340400000|2020-11-25 21:40:00|5578.1|5574.1|5577.4|5573.4|5578.4|5574.4|5577|5573|0
1606340700000|2020-11-25 21:45:00|5577.7|5573.7|5578.5|5574.5|5578.8|5574.8|5576.7|5572.7|0
1606341000000|2020-11-25 21:50:00|5578.8|5574.8|5580.2|5576.2|5580.5|5576.5|5578.5|5574.5|0
1606341300000|2020-11-25 21:55:00|5580.1|5576.1|5579.4|5575.4|5580.9|5576.9|5578.5|5574.5|0
1606341600000|2020-11-25 22:00:00|5579.3|5575.3|5579.9|5575.9|5580.1|5576.1|5578.7|5574.7|0
1606341900000|2020-11-25 22:05:00|5580.1|5576.1|5579.8|5575.8|5580.1|5576.1|5579.7|5575.7|0
1606342200000|2020-11-25 22:10:00|5579.9|5575.9|5579.8|5575.8|5579.9|5575.9|5579.8|5575.8|0
1606342500000|2020-11-25 22:15:00|5579.6|5575.6|5579.9|5575.9|5579.9|5575.9|5579.6|5575.6|0
1606342800000|2020-11-25 22:20:00|5579.8|5575.8|5579.9|5575.9|5579.9|5575.9|5579.6|5575.6|0
1606343100000|2020-11-25 22:25:00|5579.6|5575.6|5580.4|5576.4|5580.4|5576.4|5579.6|5575.6|0
1606343400000|2020-11-25 22:30:00|5580.5|5576.5|5579.9|5575.9|5580.5|5576.5|5579.9|5575.9|0
1606343700000|2020-11-25 22:35:00|5580|5576|5580.1|5576.1|5580.1|5576.1|5579.6|5575.6|0
1606344000000|2020-11-25 22:40:00|5580.3|5576.3|5580.1|5576.1|5580.3|5576.3|5580.1|5576.1|0
1606344300000|2020-11-25 22:45:00|5580.3|5576.3|5580.4|5576.4|5580.4|5576.4|5580.1|5576.1|0
1606344600000|2020-11-25 22:50:00|5580.3|5576.3|5580.3|5576.3|5580.3|5576.3|5580.3|5576.3|0
1606344900000|2020-11-25 22:55:00|5580.2|5576.2|5580.3|5576.3|5580.3|5576.3|5580|5576|0
1606345200000|2020-11-25 23:00:00|5580.7|5576.7|5579.7|5575.7|5584.3|5580.3|5579.6|5575.6|0
1606345500000|2020-11-25 23:05:00|5579.8|5575.8|5580.3|5576.3|5581|5577|5579.6|5575.6|0
1606345800000|2020-11-25 23:10:00|5580.4|5576.4|5582.6|5578.6|5583|5579|5580.4|5576.4|0
1606346100000|2020-11-25 23:15:00|5582.5|5578.5|5581.5|5577.5|5582.7|5578.7|5580.5|5576.5|0
1606346400000|2020-11-25 23:20:00|5581.6|5577.6|5583|5579|5583|5579|5581|5577|0
1606346700000|2020-11-25 23:25:00|5582.9|5578.9|5582.6|5578.6|5583|5579|5582.3|5578.3|0
1606347000000|2020-11-25 23:30:00|5582.8|5578.8|5581.4|5577.4|5583.6|5579.6|5581.2|5577.2|0
1606347300000|2020-11-25 23:35:00|5581.5|5577.5|5583.8|5579.8|5583.8|5579.8|5581.5|5577.5|0
1606347600000|2020-11-25 23:40:00|5583.5|5579.5|5583.8|5579.8|5584.1|5580.1|5583.2|5579.2|0
1606347900000|2020-11-25 23:45:00|5583.7|5579.7|5582.4|5578.4|5583.8|5579.8|5581.8|5577.8|0
1606348200000|2020-11-25 23:50:00|5582.5|5578.5|5583.2|5579.2|5583.8|5579.8|5582.2|5578.2|0
1606348500000|2020-11-25 23:55:00|5583.1|5579.1|5583.5|5579.5|5583.5|5579.5|5582.2|5578.2|0
1606348800000|2020-11-26 00:00:00|5583.4|5579.4|5582.1|5578.1|5583.5|5579.5|5581.8|5577.8|0
1606349100000|2020-11-26 00:05:00|5582.3|5578.3|5580.2|5576.2|5582.8|5578.8|5579.3|5575.3|0
1606349400000|2020-11-26 00:10:00|5580.1|5576.1|5577.9|5573.9|5580.4|5576.4|5577.4|5573.4|0
1606349700000|2020-11-26 00:15:00|5577.8|5573.8|5575.2|5572.2|5578|5575|5574.2|5571.2|0
1606350000000|2020-11-26 00:20:00|5575.9|5572.9|5580.5|5577.5|5581.2|5578.2|5575.9|5572.9|0
1606350300000|2020-11-26 00:25:00|5580.2|5577.2|5582.1|5579.1|5582.9|5579.9|5579.8|5576.8|0
1606350600000|2020-11-26 00:30:00|5581.8|5578.8|5582.1|5579.1|5582.9|5579.9|5579.9|5576.9|0
1606350900000|2020-11-26 00:35:00|5582.4|5579.4|5584.3|5581.3|5586|5583|5582.4|5579.4|0
1606351200000|2020-11-26 00:40:00|5584.4|5581.4|5587.5|5584.5|5587.5|5584.5|5584.3|5581.3|0
1606351500000|2020-11-26 00:45:00|5587.6|5584.6|5584.4|5581.4|5587.6|5584.6|5584.4|5581.4|0
1606351800000|2020-11-26 00:50:00|5584.5|5581.5|5582.9|5579.9|5585.2|5582.2|5582.9|5579.9|0
1606352100000|2020-11-26 00:55:00|5583.2|5580.2|5582.1|5579.1|5583.6|5580.6|5581.4|5578.4|0
1606352400000|2020-11-26 01:00:00|5581.9|5578.9|5583.1|5580.1|5584.5|5581.5|5581.3|5578.3|0
1606352700000|2020-11-26 01:05:00|5583|5580|5581.5|5578.5|5583|5580|5581.5|5578.5|0
1606353000000|2020-11-26 01:10:00|5581.6|5578.6|5581.7|5578.7|5583.1|5580.1|5581.5|5578.5|0
1606353300000|2020-11-26 01:15:00|5582.2|5579.2|5581.7|5578.7|5583.1|5580.1|5580.2|5577.2|0
1606353600000|2020-11-26 01:20:00|5581.6|5578.6|5581.6|5578.6|5581.7|5578.7|5580.2|5577.2|0
1606353900000|2020-11-26 01:25:00|5581.7|5578.7|5583.2|5580.2|5583.2|5580.2|5581.7|5578.7|0
1606354200000|2020-11-26 01:30:00|5583.8|5580.8|5584.5|5581.5|5586.1|5583.1|5581.6|5578.6|0
1606354500000|2020-11-26 01:35:00|5584.6|5581.6|5586.7|5583.7|5587.6|5584.6|5584.5|5581.5|0
1606354800000|2020-11-26 01:40:00|5587|5584|5588.4|5585.4|5589.1|5586.1|5586|5583|0
1606355100000|2020-11-26 01:45:00|5588.6|5585.6|5587.7|5584.7|5589.2|5586.2|5586.2|5583.2|0
1606355400000|2020-11-26 01:50:00|5587.6|5584.6|5584.7|5581.7|5587.6|5584.6|5584.7|5581.7|0
1606355700000|2020-11-26 01:55:00|5584.1|5581.1|5584.7|5581.7|5584.7|5581.7|5581.7|5578.7|0
1606356000000|2020-11-26 02:00:00|5584.6|5581.6|5587.5|5584.5|5587.6|5584.6|5584.6|5581.6|0
1606356300000|2020-11-26 02:05:00|5587.2|5584.2|5589.2|5586.2|5590.7|5587.7|5586|5583|0
1606356600000|2020-11-26 02:10:00|5588.9|5585.9|5587.4|5584.4|5589|5586|5586.1|5583.1|0
1606356900000|2020-11-26 02:15:00|5587.5|5584.5|5588.8|5585.8|5588.8|5585.8|5587.3|5584.3|0
1606357200000|2020-11-26 02:20:00|5588.9|5585.9|5587.3|5584.3|5590.3|5587.3|5587.3|5584.3|0
1606357500000|2020-11-26 02:25:00|5587.2|5584.2|5588.8|5585.8|5588.9|5585.9|5587.2|5584.2|0
1606357800000|2020-11-26 02:30:00|5588.1|5585.1|5589.7|5586.7|5590.4|5587.4|5587.3|5584.3|0
1606358100000|2020-11-26 02:35:00|5589.9|5586.9|5588.9|5585.9|5590.4|5587.4|5588.9|5585.9|0
1606358400000|2020-11-26 02:40:00|5589|5586|5588.9|5585.9|5589|5586|5588.9|5585.9|0
1606358700000|2020-11-26 02:45:00|5589|5586|5589|5586|5589|5586|5587.5|5584.5|0
1606359000000|2020-11-26 02:50:00|5588.9|5585.9|5586|5583|5589|5586|5586|5583|0
1606359300000|2020-11-26 02:55:00|5586.3|5583.3|5586.1|5583.1|5587.5|5584.5|5586|5583|0
1606359600000|2020-11-26 03:00:00|5586.8|5583.8|5584.5|5581.5|5586.8|5583.8|5584.5|5581.5|0
1606359900000|2020-11-26 03:05:00|5584.8|5581.8|5586|5583|5587.5|5584.5|5584.5|5581.5|0
1606360200000|2020-11-26 03:10:00|5585.9|5582.9|5585.9|5582.9|5585.9|5582.9|5584.4|5581.4|0
1606360500000|2020-11-26 03:15:00|5585.6|5582.6|5585.8|5582.8|5585.9|5582.9|5584.4|5581.4|0
1606360800000|2020-11-26 03:20:00|5585.9|5582.9|5584.3|5581.3|5585.9|5582.9|5584.3|5581.3|0
1606361100000|2020-11-26 03:25:00|5585|5582|5585.1|5582.1|5585.8|5582.8|5584.3|5581.3|0
1606361400000|2020-11-26 03:30:00|5584.8|5581.8|5585.9|5582.9|5587.3|5584.3|5584.4|5581.4|0
1606361700000|2020-11-26 03:35:00|5586.2|5583.2|5584.9|5581.9|5587.4|5584.4|5584.9|5581.9|0
1606362000000|2020-11-26 03:40:00|5585|5582|5584.8|5581.8|5586.4|5583.4|5584.8|5581.8|0
1606362300000|2020-11-26 03:45:00|5584.9|5581.9|5581.4|5578.4|5584.9|5581.9|5579.9|5576.9|0
1606362600000|2020-11-26 03:50:00|5581.5|5578.5|5578.2|5575.2|5582.9|5579.9|5578.2|5575.2|0
1606362900000|2020-11-26 03:55:00|5578.3|5575.3|5580.6|5577.6|5581.3|5578.3|5578.2|5575.2|0
1606363200000|2020-11-26 04:00:00|5580.8|5577.8|5581.3|5578.3|5582.8|5579.8|5579.8|5576.8|0
1606363500000|2020-11-26 04:05:00|5581.8|5578.8|5581.3|5578.3|5582.8|5579.8|5581.3|5578.3|0
1606363800000|2020-11-26 04:10:00|5581.2|5578.2|5581.3|5578.3|5581.3|5578.3|5579.8|5576.8|0
1606364100000|2020-11-26 04:15:00|5581.9|5578.9|5581.1|5578.1|5582.8|5579.8|5579.6|5576.6|0
1606364400000|2020-11-26 04:20:00|5581.2|5578.2|5581.2|5578.2|5581.2|5578.2|5579.7|5576.7|0
1606364700000|2020-11-26 04:25:00|5579.8|5576.8|5579.7|5576.7|5581.2|5578.2|5579.7|5576.7|0
1606365000000|2020-11-26 04:30:00|5579.2|5576.2|5578.3|5575.3|5579.2|5576.2|5576.7|5573.7|0
1606365300000|2020-11-26 04:35:00|5578.2|5575.2|5576.8|5573.8|5578.2|5575.2|5575.3|5572.3|0
1606365600000|2020-11-26 04:40:00|5577.1|5574.1|5576.8|5573.8|5578.3|5575.3|5575.3|5572.3|0
1606365900000|2020-11-26 04:45:00|5577.1|5574.1|5578.4|5575.4|5579.1|5576.1|5576.8|5573.8|0
1606366200000|2020-11-26 04:50:00|5579|5576|5578.5|5575.5|5579.9|5576.9|5578.5|5575.5|0
1606366500000|2020-11-26 04:55:00|5578.8|5575.8|5578.5|5575.5|5579.9|5576.9|5578.5|5575.5|0
1606366800000|2020-11-26 05:00:00|5578.4|5575.4|5581.5|5578.5|5581.5|5578.5|5578.4|5575.4|0
1606367100000|2020-11-26 05:05:00|5580.9|5577.9|5582.9|5579.9|5583.2|5580.2|5580.1|5577.1|0
1606367400000|2020-11-26 05:10:00|5583|5580|5582.9|5579.9|5583|5580|5581.5|5578.5|0
1606367700000|2020-11-26 05:15:00|5583|5580|5581.7|5578.7|5584.6|5581.6|5580.1|5577.1|0
1606368000000|2020-11-26 05:20:00|5582.3|5579.3|5583.2|5580.2|5584.6|5581.6|5581.5|5578.5|0
1606368300000|2020-11-26 05:25:00|5583.1|5580.1|5580.9|5577.9|5583.2|5580.2|5580.1|5577.1|0
1606368600000|2020-11-26 05:30:00|5581.2|5578.2|5581.6|5578.6|5583.2|5580.2|5580.2|5577.2|0
1606368900000|2020-11-26 05:35:00|5581.7|5578.7|5583.1|5580.1|5583.8|5580.8|5581.6|5578.6|0
1606369200000|2020-11-26 05:40:00|5582.9|5579.9|5579.2|5576.2|5582.9|5579.9|5579.1|5576.1|0
1606369500000|2020-11-26 05:45:00|5579.1|5576.1|5580.6|5577.6|5580.7|5577.7|5579.1|5576.1|0
1606369800000|2020-11-26 05:50:00|5580.5|5577.5|5580.7|5577.7|5580.7|5577.7|5579.1|5576.1|0
1606370100000|2020-11-26 05:55:00|5580.8|5577.8|5582.4|5579.4|5582.4|5579.4|5580.7|5577.7|0
1606370400000|2020-11-26 06:00:00|5582.5|5579.5|5580|5577|5582.5|5579.5|5579.3|5576.3|0
1606370700000|2020-11-26 06:05:00|5580.1|5577.1|5580.9|5577.9|5581.7|5578.7|5579.5|5576.5|0
1606371000000|2020-11-26 06:10:00|5580.7|5577.7|5581.1|5578.1|5582.6|5579.6|5579.5|5576.5|0
1606371300000|2020-11-26 06:15:00|5581.2|5578.2|5580.9|5577.9|5581.2|5578.2|5580.9|5577.9|0
1606371600000|2020-11-26 06:20:00|5580.6|5577.6|5580.9|5577.9|5580.9|5577.9|5579.4|5576.4|0
1606371900000|2020-11-26 06:25:00|5580.2|5577.2|5580.9|5577.9|5581|5578|5579.4|5576.4|0
1606372200000|2020-11-26 06:30:00|5580.6|5577.6|5580.9|5577.9|5581|5578|5579.4|5576.4|0
1606372500000|2020-11-26 06:35:00|5581|5578|5581|5578|5581|5578|5581|5578|0
1606372800000|2020-11-26 06:40:00|5581.1|5578.1|5581|5578|5581.1|5578.1|5580.9|5577.9|0
1606373100000|2020-11-26 06:45:00|5580.9|5577.9|5582.4|5579.4|5582.5|5579.5|5580.9|5577.9|0
1606373400000|2020-11-26 06:50:00|5582.5|5579.5|5582.4|5579.4|5583.2|5580.2|5582.4|5579.4|0
1606373700000|2020-11-26 06:55:00|5582.5|5579.5|5586|5583|5586.9|5583.9|5582.4|5579.4|0
1606374000000|2020-11-26 07:00:00|5585.5|5582.5|5581.2|5579.2|5589|5587|5578.7|5576.7|554
1606374300000|2020-11-26 07:05:00|5581|5579|5584.5|5582.5|5585|5583|5580.2|5578.2|168
1606374600000|2020-11-26 07:10:00|5584.2|5582.2|5584|5582|5584.7|5582.7|5582.5|5580.5|95
1606374900000|2020-11-26 07:15:00|5583.7|5581.7|5587.7|5585.7|5587.7|5585.7|5583.2|5581.2|47
1606375200000|2020-11-26 07:20:00|5587.5|5585.5|5587.5|5585.5|5588.2|5586.2|5587|5585|46
1606375500000|2020-11-26 07:25:00|5587.7|5585.7|5589.2|5587.2|5590|5588|5587.7|5585.7|86
1606375800000|2020-11-26 07:30:00|5589|5587|5591.2|5589.2|5591.2|5589.2|5588.5|5586.5|65
1606376100000|2020-11-26 07:35:00|5591|5589|5591.2|5589.2|5592.7|5590.7|5590.7|5588.7|103
1606376400000|2020-11-26 07:40:00|5591|5589|5592.2|5590.2|5593.7|5591.7|5590.7|5588.7|78
1606376700000|2020-11-26 07:45:00|5592.5|5590.5|5589.2|5587.2|5592.5|5590.5|5588.2|5586.2|35
1606377000000|2020-11-26 07:50:00|5589.5|5587.5|5587.2|5585.2|5589.5|5587.5|5585.7|5583.7|71
1606377300000|2020-11-26 07:55:00|5587|5585|5591.7|5589.7|5592.7|5590.7|5586.7|5584.7|199
1606377600000|2020-11-26 08:00:00|5591.2|5590.2|5584.7|5583.7|5595.2|5594.2|5584.2|5583.2|1098
1606377900000|2020-11-26 08:05:00|5584.5|5583.5|5578.5|5577.5|5585|5584|5577.5|5576.5|788
1606378200000|2020-11-26 08:10:00|5579.2|5578.2|5580.5|5579.5|5585|5584|5577|5576|610
1606378500000|2020-11-26 08:15:00|5580.2|5579.2|5576|5575|5581.7|5580.7|5575.2|5574.2|534
1606378800000|2020-11-26 08:20:00|5575.7|5574.7|5571.5|5570.5|5577.2|5576.2|5568.2|5567.2|503
1606379100000|2020-11-26 08:25:00|5571.2|5570.2|5579|5578|5579.5|5578.5|5570.5|5569.5|366
1606379400000|2020-11-26 08:30:00|5578.7|5577.7|5572.5|5571.5|5579.5|5578.5|5571.2|5570.2|472
1606379700000|2020-11-26 08:35:00|5572.2|5571.2|5576.7|5575.7|5578.5|5577.5|5571.7|5570.7|358
1606380000000|2020-11-26 08:40:00|5576.3|5575.3|5575.3|5574.3|5578.3|5577.3|5573.3|5572.3|248
1606380300000|2020-11-26 08:45:00|5575.6|5574.6|5573.8|5572.8|5577.3|5576.3|5572.6|5571.6|256
1606380600000|2020-11-26 08:50:00|5573.6|5572.6|5572.1|5571.1|5576.3|5575.3|5569.3|5568.3|344
1606380900000|2020-11-26 08:55:00|5571.6|5570.6|5565.6|5564.6|5571.6|5570.6|5565.6|5564.6|376
1606381200000|2020-11-26 09:00:00|5565.8|5564.8|5567.1|5566.1|5568.1|5567.1|5562.1|5561.1|476
1606381500000|2020-11-26 09:05:00|5567.6|5566.6|5571.3|5570.3|5571.6|5570.6|5567.6|5566.6|318
1606381800000|2020-11-26 09:10:00|5571.6|5570.6|5575.3|5574.3|5576.1|5575.1|5571.1|5570.1|338
1606382100000|2020-11-26 09:15:00|5575.1|5574.1|5575.1|5574.1|5576.8|5575.8|5572.3|5571.3|341
1606382400000|2020-11-26 09:20:00|5575.3|5574.3|5577.1|5576.1|5578.8|5577.8|5574.6|5573.6|211
1606382700000|2020-11-26 09:25:00|5576.6|5575.6|5572.1|5571.1|5576.6|5575.6|5570.6|5569.6|258
1606383000000|2020-11-26 09:30:00|5572.6|5571.6|5573.3|5572.3|5576.6|5575.6|5572.1|5571.1|264
1606383300000|2020-11-26 09:35:00|5573.1|5572.1|5575.1|5574.1|5575.1|5574.1|5571.1|5570.1|183
1606383600000|2020-11-26 09:40:00|5574.8|5573.8|5567.1|5566.1|5575.1|5574.1|5566.8|5565.8|259
1606383900000|2020-11-26 09:45:00|5566.8|5565.8|5572.6|5571.6|5572.8|5571.8|5566.1|5565.1|286
1606384200000|2020-11-26 09:50:00|5572.3|5571.3|5571.8|5570.8|5574.1|5573.1|5571.1|5570.1|366
1606384500000|2020-11-26 09:55:00|5572.1|5571.1|5566.3|5565.3|5572.6|5571.6|5565.8|5564.8|501
1606384800000|2020-11-26 10:00:00|5566.6|5565.6|5569.8|5568.8|5571.8|5570.8|5566.1|5565.1|360
1606385100000|2020-11-26 10:05:00|5569.6|5568.6|5570.6|5569.6|5572.6|5571.6|5569.3|5568.3|286
1606385400000|2020-11-26 10:10:00|5570.8|5569.8|5569.3|5568.3|5572.1|5571.1|5569.1|5568.1|209
1606385700000|2020-11-26 10:15:00|5569.6|5568.6|5568.6|5567.6|5572.1|5571.1|5568.6|5567.6|137
1606386000000|2020-11-26 10:20:00|5568.8|5567.8|5568.3|5567.3|5570.1|5569.1|5567.1|5566.1|162
1606386300000|2020-11-26 10:25:00|5568.6|5567.6|5567.8|5566.8|5570.1|5569.1|5567.1|5566.1|151
1606386600000|2020-11-26 10:30:00|5567.6|5566.6|5564.1|5563.1|5568.8|5567.8|5564.1|5563.1|267
1606386900000|2020-11-26 10:35:00|5564.3|5563.3|5564.3|5563.3|5565.1|5564.1|5563.1|5562.1|298
1606387200000|2020-11-26 10:40:00|5564.1|5563.1|5562.3|5561.3|5566.1|5565.1|5561.3|5560.3|245
1606387500000|2020-11-26 10:45:00|5562.1|5561.1|5562.6|5561.6|5564.8|5563.8|5561.8|5560.8|330
1606387800000|2020-11-26 10:50:00|5562.8|5561.8|5562.1|5561.1|5562.8|5561.8|5560.6|5559.6|183
1606388100000|2020-11-26 10:55:00|5561.8|5560.8|5562.6|5561.6|5564.6|5563.6|5561.8|5560.8|300
1606388400000|2020-11-26 11:00:00|5562.1|5561.1|5565.1|5564.1|5566.1|5565.1|5561.3|5560.3|213
1606388700000|2020-11-26 11:05:00|5565.3|5564.3|5567.1|5566.1|5568.1|5567.1|5565.1|5564.1|287
1606389000000|2020-11-26 11:10:00|5566.8|5565.8|5568.3|5567.3|5568.8|5567.8|5566.1|5565.1|166
1606389300000|2020-11-26 11:15:00|5568.1|5567.1|5568.3|5567.3|5569.1|5568.1|5567.6|5566.6|100
1606389600000|2020-11-26 11:20:00|5568.1|5567.1|5569.1|5568.1|5569.6|5568.6|5567.3|5566.3|211
1606389900000|2020-11-26 11:25:00|5569.3|5568.3|5568.8|5567.8|5570.6|5569.6|5568.1|5567.1|254
1606390200000|2020-11-26 11:30:00|5568.6|5567.6|5569.8|5568.8|5571.6|5570.6|5568.3|5567.3|278
1606390500000|2020-11-26 11:35:00|5569.6|5568.6|5570.6|5569.6|5571.6|5570.6|5568.8|5567.8|131
1606390800000|2020-11-26 11:40:00|5570.8|5569.8|5569.8|5568.8|5571.3|5570.3|5567.1|5566.1|175
1606391100000|2020-11-26 11:45:00|5569.6|5568.6|5570.6|5569.6|5571.1|5570.1|5568.8|5567.8|109
1606391400000|2020-11-26 11:50:00|5570.8|5569.8|5570.1|5569.1|5572.1|5571.1|5569.3|5568.3|153
1606391700000|2020-11-26 11:55:00|5570.3|5569.3|5566.3|5565.3|5570.6|5569.6|5565.1|5564.1|291
1606392000000|2020-11-26 12:00:00|5566.1|5565.1|5564.6|5563.6|5566.6|5565.6|5563.6|5562.6|148
1606392300000|2020-11-26 12:05:00|5564.3|5563.3|5565.6|5564.6|5565.6|5564.6|5563.1|5562.1|108
1606392600000|2020-11-26 12:10:00|5565.8|5564.8|5563.3|5562.3|5568.1|5567.1|5562.6|5561.6|130
1606392900000|2020-11-26 12:15:00|5563.1|5562.1|5564.1|5563.1|5566.1|5565.1|5562.1|5561.1|105
1606393200000|2020-11-26 12:20:00|5563.8|5562.8|5566.6|5565.6|5566.8|5565.8|5563.8|5562.8|91
1606393500000|2020-11-26 12:25:00|5566.3|5565.3|5565.6|5564.6|5567.1|5566.1|5564.8|5563.8|90
1606393800000|2020-11-26 12:30:00|5565.8|5564.8|5566.3|5565.3|5566.6|5565.6|5564.1|5563.1|75
1606394100000|2020-11-26 12:35:00|5566.6|5565.6|5566.3|5565.3|5566.6|5565.6|5564.1|5563.1|110
1606394400000|2020-11-26 12:40:00|5565.8|5564.8|5565.3|5564.3|5568.3|5567.3|5564.6|5563.6|102
1606394700000|2020-11-26 12:45:00|5565.6|5564.6|5565.1|5564.1|5566.6|5565.6|5564.6|5563.6|71
1606395000000|2020-11-26 12:50:00|5565.3|5564.3|5565.6|5564.6|5567.1|5566.1|5564.6|5563.6|103
1606395300000|2020-11-26 12:55:00|5565.3|5564.3|5567.3|5566.3|5567.8|5566.8|5565.3|5564.3|113
1606395600000|2020-11-26 13:00:00|5567.6|5566.6|5568.1|5567.1|5569.1|5568.1|5567.1|5566.1|147
1606395900000|2020-11-26 13:05:00|5567.8|5566.8|5566.6|5565.6|5568.1|5567.1|5565.1|5564.1|129
1606396200000|2020-11-26 13:10:00|5566.8|5565.8|5568.8|5567.8|5569.6|5568.6|5566.1|5565.1|141
1606396500000|2020-11-26 13:15:00|5568.6|5567.6|5566.8|5565.8|5569.6|5568.6|5565.8|5564.8|148
1606396800000|2020-11-26 13:20:00|5567.1|5566.1|5568.6|5567.6|5568.6|5567.6|5566.6|5565.6|86
1606397100000|2020-11-26 13:25:00|5568.1|5567.1|5570.3|5569.3|5572.1|5571.1|5568.1|5567.1|144
1606397400000|2020-11-26 13:30:00|5570.1|5569.1|5571.1|5570.1|5571.6|5570.6|5570.1|5569.1|104
1606397700000|2020-11-26 13:35:00|5571.3|5570.3|5571.3|5570.3|5572.1|5571.1|5571.1|5570.1|99
1606398000000|2020-11-26 13:40:00|5571.1|5570.1|5573.3|5572.3|5574.6|5573.6|5571.1|5570.1|289
1606398300000|2020-11-26 13:45:00|5573.1|5572.1|5574.8|5573.8|5577.1|5576.1|5573.1|5572.1|316
1606398600000|2020-11-26 13:50:00|5575.1|5574.1|5573.6|5572.6|5576.3|5575.3|5573.3|5572.3|161
1606398900000|2020-11-26 13:55:00|5573.3|5572.3|5569.6|5568.6|5573.6|5572.6|5567.3|5566.3|232
1606399200000|2020-11-26 14:00:00|5569.1|5568.1|5568.1|5567.1|5570.6|5569.6|5567.3|5566.3|255
1606399500000|2020-11-26 14:05:00|5567.8|5566.8|5569.1|5568.1|5569.6|5568.6|5567.6|5566.6|150
1606399800000|2020-11-26 14:10:00|5568.8|5567.8|5570.1|5569.1|5570.1|5569.1|5568.3|5567.3|119
1606400100000|2020-11-26 14:15:00|5569.8|5568.8|5571.6|5570.6|5572.6|5571.6|5569.6|5568.6|137
1606400400000|2020-11-26 14:20:00|5571.3|5570.3|5571.1|5570.1|5572.6|5571.6|5571.1|5570.1|128
1606400700000|2020-11-26 14:25:00|5571.6|5570.6|5573.3|5572.3|5574.1|5573.1|5571.1|5570.1|128
1606401000000|2020-11-26 14:30:00|5573.1|5572.1|5573.1|5572.1|5574.8|5573.8|5572.1|5571.1|175
1606401300000|2020-11-26 14:35:00|5573.3|5572.3|5572.1|5571.1|5573.8|5572.8|5571.1|5570.1|119
1606401600000|2020-11-26 14:40:00|5571.6|5570.6|5573.6|5572.6|5574.6|5573.6|5570.1|5569.1|186
1606401900000|2020-11-26 14:45:00|5573.3|5572.3|5574.8|5573.8|5574.8|5573.8|5571.8|5570.8|143
1606402200000|2020-11-26 14:50:00|5574.6|5573.6|5574.1|5573.1|5576.1|5575.1|5573.6|5572.6|330
1606402500000|2020-11-26 14:55:00|5573.8|5572.8|5573.1|5572.1|5574.8|5573.8|5572.8|5571.8|97
1606402800000|2020-11-26 15:00:00|5572.8|5571.8|5574.1|5573.1|5575.6|5574.6|5572.8|5571.8|142
1606403100000|2020-11-26 15:05:00|5574.3|5573.3|5573.6|5572.6|5574.6|5573.6|5573.1|5572.1|118
1606403400000|2020-11-26 15:10:00|5573.8|5572.8|5575.1|5574.1|5575.6|5574.6|5573.8|5572.8|113
1606403700000|2020-11-26 15:15:00|5575.3|5574.3|5573.3|5572.3|5575.8|5574.8|5572.6|5571.6|137
1606404000000|2020-11-26 15:20:00|5573.6|5572.6|5571.3|5570.3|5574.1|5573.1|5570.6|5569.6|191
1606404300000|2020-11-26 15:25:00|5571.6|5570.6|5574.1|5573.1|5574.8|5573.8|5571.1|5570.1|140
1606404600000|2020-11-26 15:30:00|5573.8|5572.8|5572.3|5571.3|5573.8|5572.8|5571.6|5570.6|158
1606404900000|2020-11-26 15:35:00|5572.1|5571.1|5574.1|5573.1|5574.6|5573.6|5572.1|5571.1|125
1606405200000|2020-11-26 15:40:00|5573.8|5572.8|5573.6|5572.6|5575.3|5574.3|5573.1|5572.1|142
1606405500000|2020-11-26 15:45:00|5573.3|5572.3|5573.6|5572.6|5574.1|5573.1|5573.1|5572.1|85
1606405800000|2020-11-26 15:50:00|5573.8|5572.8|5571.3|5570.3|5575.6|5574.6|5570.3|5569.3|509
1606406100000|2020-11-26 15:55:00|5571.6|5570.6|5568.8|5567.8|5575.6|5574.6|5568.8|5567.8|399
1606406400000|2020-11-26 16:00:00|5569.1|5568.1|5570.3|5569.3|5570.6|5569.6|5569.1|5568.1|176
1606406700000|2020-11-26 16:05:00|5570.6|5569.6|5569.3|5568.3|5570.6|5569.6|5568.6|5567.6|143
1606407000000|2020-11-26 16:10:00|5569.1|5568.1|5573.6|5572.6|5573.6|5572.6|5568.8|5567.8|157
1606407300000|2020-11-26 16:15:00|5574.1|5573.1|5575.6|5574.6|5576.1|5575.1|5572.6|5571.6|384
1606407600000|2020-11-26 16:20:00|5576.1|5575.1|5575.1|5574.1|5576.8|5575.8|5574.8|5573.8|297
1606407900000|2020-11-26 16:25:00|5575.3|5574.3|5573.8|5572.8|5577.3|5576.3|5572.6|5571.6|750
1606408200000|2020-11-26 16:30:00|5574.1|5572.1|5568.6|5566.6|5575.6|5573.6|5568.6|5566.6|1433
1606408500000|2020-11-26 16:35:00|5568.1|5566.1|5569.1|5567.1|5569.6|5567.6|5564.6|5562.6|787
1606408800000|2020-11-26 16:40:00|5569.3|5567.3|5571.3|5569.3|5571.6|5569.6|5567.6|5565.6|284
1606409100000|2020-11-26 16:45:00|5571.1|5569.1|5569.6|5567.6|5572.1|5570.1|5569.6|5567.6|105
1606409400000|2020-11-26 16:50:00|5569.8|5567.8|5572.1|5570.1|5572.1|5570.1|5569.6|5567.6|28
1606409700000|2020-11-26 16:55:00|5571.8|5569.8|5573.8|5571.8|5574.3|5572.3|5571.6|5569.6|115
1606410000000|2020-11-26 17:00:00|5573.6|5571.6|5571.3|5569.3|5574.1|5572.1|5570.3|5568.3|190
1606410300000|2020-11-26 17:05:00|5571.1|5569.1|5567.1|5565.1|5571.3|5569.3|5565.8|5563.8|134
1606410600000|2020-11-26 17:10:00|5566.8|5564.8|5562.8|5560.8|5567.1|5565.1|5562.6|5560.6|147
1606410900000|2020-11-26 17:15:00|5562.6|5560.6|5563.3|5561.3|5564.3|5562.3|5561.8|5559.8|76
1606411200000|2020-11-26 17:20:00|5563.1|5561.1|5559.6|5557.6|5563.1|5561.1|5559.1|5557.1|148
1606411500000|2020-11-26 17:25:00|5559.8|5557.8|5558.3|5556.3|5561.3|5559.3|5557.6|5555.6|137
1606411800000|2020-11-26 17:30:00|5558.6|5556.6|5558.1|5556.1|5560.3|5558.3|5557.3|5555.3|73
1606412100000|2020-11-26 17:35:00|5558.3|5556.3|5556.3|5554.3|5558.8|5556.8|5555.8|5553.8|83
1606412400000|2020-11-26 17:40:00|5556.6|5554.6|5552.3|5550.3|5557.6|5555.6|5550.6|5548.6|165
1606412700000|2020-11-26 17:45:00|5552.6|5550.6|5555.1|5553.1|5556.8|5554.8|5552.3|5550.3|55
1606413000000|2020-11-26 17:50:00|5554.8|5552.8|5556.6|5554.6|5556.8|5554.8|5554.3|5552.3|19
1606413300000|2020-11-26 17:55:00|5556.3|5554.3|5559.1|5557.1|5559.1|5557.1|5555.6|5553.6|38
1606413600000|2020-11-26 18:00:00|5558.6|5556.6|5560.3|5558.3|5561.6|5559.6|5558.6|5556.6|36
1606413900000|2020-11-26 18:05:00|5560.1|5558.1|5559.6|5557.6|5560.1|5558.1|5559.3|5557.3|5
1606414200000|2020-11-26 18:10:00|5559.8|5557.8|5561.1|5559.1|5561.3|5559.3|5559.8|5557.8|10
1606414500000|2020-11-26 18:15:00|5560.8|5558.8|5560.8|5558.8|5561.3|5559.3|5560.3|5558.3|15
1606414800000|2020-11-26 18:20:00|5560.6|5558.6|5561.1|5559.1|5561.1|5559.1|5560.6|5558.6|0
1606415100000|2020-11-26 18:25:00|||||||||1
1606415400000|2020-11-26 18:30:00|5560.8|5558.8|5561.8|5559.8|5561.8|5559.8|5560.8|5558.8|5
1606415700000|2020-11-26 18:35:00|5562.1|5560.1|5562.8|5560.8|5562.8|5560.8|5562.1|5560.1|2
1606416000000|2020-11-26 18:40:00|5563.1|5561.1|5562.1|5560.1|5563.3|5561.3|5562.1|5560.1|5
1606416300000|2020-11-26 18:45:00|5562.3|5560.3|5562.8|5560.8|5562.8|5560.8|5562.1|5560.1|5
1606416600000|2020-11-26 18:50:00|5562.6|5560.6|5562.8|5560.8|5562.8|5560.8|5562.6|5560.6|2
1606416900000|2020-11-26 18:55:00|5562.6|5560.6|5562.6|5560.6|5562.6|5560.6|5562.6|5560.6|5
1606417200000|2020-11-26 19:00:00|5562.8|5560.8|5563.1|5561.1|5563.3|5561.3|5562.8|5560.8|8
1606417500000|2020-11-26 19:05:00|5562.8|5560.8|5563.1|5561.1|5563.1|5561.1|5562.6|5560.6|6
1606417800000|2020-11-26 19:10:00|5563.3|5561.3|5562.8|5560.8|5563.3|5561.3|5562.8|5560.8|1
1606418100000|2020-11-26 19:15:00|5562.6|5560.6|5561.3|5559.3|5562.6|5560.6|5561.3|5559.3|3
1606418400000|2020-11-26 19:20:00|5561.6|5559.6|5561.3|5559.3|5561.8|5559.8|5561.3|5559.3|1
1606418700000|2020-11-26 19:25:00|5561.6|5559.6|5559.3|5557.3|5561.6|5559.6|5559.3|5557.3|17
1606419000000|2020-11-26 19:30:00|5559.6|5557.6|5560.8|5558.8|5561.6|5559.6|5559.6|5557.6|2
1606419300000|2020-11-26 19:35:00|5561.1|5559.1|5560.8|5558.8|5561.1|5559.1|5560.8|5558.8|1
1606419600000|2020-11-26 19:40:00|5560.6|5558.6|5560.6|5558.6|5560.6|5558.6|5560.3|5558.3|2
1606419900000|2020-11-26 19:45:00|5560.3|5558.3|5561.3|5559.3|5561.6|5559.6|5560.1|5558.1|11
1606420200000|2020-11-26 19:50:00|5561.6|5559.6|5563.1|5561.1|5563.3|5561.3|5561.6|5559.6|17
1606420500000|2020-11-26 19:55:00|5562.8|5560.8|5562.8|5560.8|5562.8|5560.8|5562.1|5560.1|8
1606420800000|2020-11-26 20:00:00|5562.6|5560.6|5559.3|5557.3|5562.6|5560.6|5559.3|5557.3|22
1606421100000|2020-11-26 20:05:00|5559.1|5557.1|5558.8|5556.8|5559.3|5557.3|5558.3|5556.3|15
1606421400000|2020-11-26 20:10:00|5558.6|5556.6|5556.1|5554.1|5558.6|5556.6|5555.8|5553.8|14
1606421700000|2020-11-26 20:15:00|5556.3|5554.3|5557.6|5555.6|5558.3|5556.3|5556.3|5554.3|21
1606422000000|2020-11-26 20:20:00|5557.8|5555.8|5558.3|5556.3|5558.3|5556.3|5557.8|5555.8|2
1606422300000|2020-11-26 20:25:00|5557.6|5555.6|5558.6|5556.6|5558.8|5556.8|5557.6|5555.6|7
1606422600000|2020-11-26 20:30:00|5558.3|5556.3|5559.3|5557.3|5559.8|5557.8|5558.3|5556.3|12
1606422900000|2020-11-26 20:35:00|5559.1|5557.1|5559.3|5557.3|5560.3|5558.3|5559.1|5557.1|6
1606423200000|2020-11-26 20:40:00|5559.1|5557.1|5559.6|5557.6|5560.3|5558.3|5558.8|5556.8|19
1606423500000|2020-11-26 20:45:00|5559.8|5557.8|5560.1|5558.1|5562.6|5560.6|5559.1|5557.1|29
1606423800000|2020-11-26 20:50:00|5560.6|5558.6|5563.1|5561.1|5563.1|5561.1|5559.8|5557.8|34
1606424100000|2020-11-26 20:55:00|5562.8|5560.8|5562.8|5560.8|5563.6|5561.6|5562.3|5560.3|31
1606424400000|2020-11-26 21:00:00|5564.1|5560.1|5564|5560|5564.1|5560.1|5564|5560|0
1606425000000|2020-11-26 21:10:00|5563.8|5559.8|5563.7|5559.7|5563.8|5559.8|5563.7|5559.7|0
1606426500000|2020-11-26 21:35:00|5563.8|5559.8|5563.8|5559.8|5563.8|5559.8|5563.8|5559.8|0
1606427100000|2020-11-26 21:45:00|5563.7|5559.7|5563.4|5559.4|5563.7|5559.7|5563.4|5559.4|0
1606427400000|2020-11-26 21:50:00|5563.5|5559.5|5563.4|5559.4|5563.5|5559.5|5563.4|5559.4|0
1606429500000|2020-11-26 22:25:00|5563.5|5559.5|5563.4|5559.4|5563.5|5559.5|5563.4|5559.4|0
1606429800000|2020-11-26 22:30:00|5563.5|5559.5|5563.5|5559.5|5563.5|5559.5|5563.5|5559.5|0
1606430400000|2020-11-26 22:40:00|5563.6|5559.6|5563.6|5559.6|5563.6|5559.6|5563.6|5559.6|0
1606431300000|2020-11-26 22:55:00|5563.5|5559.5|5563.5|5559.5|5563.5|5559.5|5563.5|5559.5|0
1606431600000|2020-11-26 23:00:00|5564.3|5560.3|5568.6|5564.6|5569.2|5565.2|5564.2|5560.2|0
1606431900000|2020-11-26 23:05:00|5568.2|5564.2|5564.6|5560.6|5568.3|5564.3|5563.9|5559.9|0
1606432200000|2020-11-26 23:10:00|5564.7|5560.7|5566.5|5562.5|5567.4|5563.4|5563.6|5559.6|0
1606432500000|2020-11-26 23:15:00|5566.4|5562.4|5563.9|5559.9|5566.4|5562.4|5563.9|5559.9|0
1606432800000|2020-11-26 23:20:00|5564|5560|5563.3|5559.3|5564.2|5560.2|5562.2|5558.2|0
1606433100000|2020-11-26 23:25:00|5563.2|5559.2|5562.8|5558.8|5564|5560|5562.8|5558.8|0
1606433400000|2020-11-26 23:30:00|5562.7|5558.7|5562.5|5558.5|5565|5561|5562.2|5558.2|0
1606433700000|2020-11-26 23:35:00|5562.4|5558.4|5561.1|5557.1|5562.8|5558.8|5557.9|5553.9|0
1606434000000|2020-11-26 23:40:00|5561|5557|5562|5558|5562.4|5558.4|5559.8|5555.8|0
1606434300000|2020-11-26 23:45:00|5562.1|5558.1|5564.9|5560.9|5564.9|5560.9|5562.1|5558.1|0
1606434600000|2020-11-26 23:50:00|5564.8|5560.8|5564.1|5560.1|5565.2|5561.2|5564.1|5560.1|0
1606434900000|2020-11-26 23:55:00|5564.3|5560.3|5564.1|5560.1|5565.2|5561.2|5563.1|5559.1|0
1606435200000|2020-11-27 00:00:00|5564.2|5560.2|5563.1|5559.1|5565.8|5561.8|5562.8|5558.8|0
1606435500000|2020-11-27 00:05:00|5563.2|5559.2|5558.2|5554.2|5563.4|5559.4|5557.2|5553.2|0
1606435800000|2020-11-27 00:10:00|5558.3|5554.3|5559.6|5555.6|5560.3|5556.3|5557.9|5553.9|0
1606436100000|2020-11-27 00:15:00|5559.7|5555.7|5561.2|5558.2|5562.8|5559.8|5558.4|5555.4|0
1606436400000|2020-11-27 00:20:00|5561.3|5558.3|5563.5|5560.5|5564.3|5561.3|5559.7|5556.7|0
1606436700000|2020-11-27 00:25:00|5563.8|5560.8|5562.8|5559.8|5564.4|5561.4|5562.7|5559.7|0
1606437000000|2020-11-27 00:30:00|5562.9|5559.9|5559.8|5556.8|5564.4|5561.4|5559.8|5556.8|0
1606437300000|2020-11-27 00:35:00|5559.9|5556.9|5562.9|5559.9|5562.9|5559.9|5558.3|5555.3|0
1606437600000|2020-11-27 00:40:00|5562.8|5559.8|5562.9|5559.9|5564.4|5561.4|5561.4|5558.4|0
1606437900000|2020-11-27 00:45:00|5562.8|5559.8|5562.9|5559.9|5564.4|5561.4|5562.8|5559.8|0
1606438200000|2020-11-27 00:50:00|5562.8|5559.8|5564.3|5561.3|5564.3|5561.3|5561.4|5558.4|0
1606438500000|2020-11-27 00:55:00|5564.4|5561.4|5567.3|5564.3|5567.3|5564.3|5564.3|5561.3|0
1606438800000|2020-11-27 01:00:00|5567.2|5564.2|5567.2|5564.2|5567.3|5564.3|5564.2|5561.2|0
1606439100000|2020-11-27 01:05:00|5566.9|5563.9|5565.7|5562.7|5567.3|5564.3|5564.2|5561.2|0
1606439400000|2020-11-27 01:10:00|5565.8|5562.8|5564.3|5561.3|5565.8|5562.8|5564.3|5561.3|0
1606439700000|2020-11-27 01:15:00|5565.1|5562.1|5564.3|5561.3|5567.3|5564.3|5562.8|5559.8|0
1606440000000|2020-11-27 01:20:00|5564.4|5561.4|5563.6|5560.6|5565.8|5562.8|5562.8|5559.8|0
1606440300000|2020-11-27 01:25:00|5563.3|5560.3|5562.8|5559.8|5565.1|5562.1|5562.8|5559.8|0
1606440600000|2020-11-27 01:30:00|5562.9|5559.9|5564.3|5561.3|5565.9|5562.9|5561.3|5558.3|0
1606440900000|2020-11-27 01:35:00|5565|5562|5567.4|5564.4|5567.4|5564.4|5564.3|5561.3|0
1606441200000|2020-11-27 01:40:00|5567.1|5564.1|5566|5563|5567.4|5564.4|5565.9|5562.9|0
1606441500000|2020-11-27 01:45:00|5566.1|5563.1|5564.5|5561.5|5567.6|5564.6|5564.5|5561.5|0
1606441800000|2020-11-27 01:50:00|5563.9|5560.9|5560.1|5557.1|5563.9|5560.9|5560.1|5557.1|0
1606442100000|2020-11-27 01:55:00|5560.2|5557.2|5557.8|5554.8|5561.6|5558.6|5557|5554|0
1606442400000|2020-11-27 02:00:00|5558|5555|5554.1|5551.1|5558.5|5555.5|5554.1|5551.1|0
1606442700000|2020-11-27 02:05:00|5554.7|5551.7|5551.3|5548.3|5555.5|5552.5|5547.9|5544.9|0
1606443000000|2020-11-27 02:10:00|5551.6|5548.6|5552.8|5549.8|5554.3|5551.3|5551.2|5548.2|0
1606443300000|2020-11-27 02:15:00|5553.3|5550.3|5552.8|5549.8|5554.3|5551.3|5552.8|5549.8|0
1606443600000|2020-11-27 02:20:00|5553.1|5550.1|5555.8|5552.8|5555.9|5552.9|5553.1|5550.1|0
1606443900000|2020-11-27 02:25:00|5555.9|5552.9|5554.3|5551.3|5557.3|5554.3|5554.3|5551.3|0
1606444200000|2020-11-27 02:30:00|5554.9|5551.9|5554.4|5551.4|5555.8|5552.8|5554.3|5551.3|0
1606444500000|2020-11-27 02:35:00|5555|5552|5557.3|5554.3|5557.4|5554.4|5554.3|5551.3|0
1606444800000|2020-11-27 02:40:00|5557.4|5554.4|5557.5|5554.5|5558.8|5555.8|5556|5553|0
1606445100000|2020-11-27 02:45:00|5557.4|5554.4|5557.6|5554.6|5557.6|5554.6|5556|5553|0
1606445400000|2020-11-27 02:50:00|5557.9|5554.9|5556.8|5553.8|5559.1|5556.1|5556.1|5553.1|0
1606445700000|2020-11-27 02:55:00|5556.9|5553.9|5557.7|5554.7|5557.7|5554.7|5556.1|5553.1|0
1606446000000|2020-11-27 03:00:00|5557.4|5554.4|5555.9|5552.9|5557.7|5554.7|5555.3|5552.3|0
1606446300000|2020-11-27 03:05:00|5556|5553|5556|5553|5556|5553|5554.5|5551.5|0
1606446600000|2020-11-27 03:10:00|5556.5|5553.5|5556|5553|5557.5|5554.5|5556|5553|0
1606446900000|2020-11-27 03:15:00|5556.3|5553.3|5554.5|5551.5|5557.4|5554.4|5554.5|5551.5|0
1606447200000|2020-11-27 03:20:00|5554.4|5551.4|5554.5|5551.5|5554.5|5551.5|5554.4|5551.4|0
1606447500000|2020-11-27 03:25:00|5554.8|5551.8|5557.5|5554.5|5557.5|5554.5|5554.8|5551.8|0
1606447800000|2020-11-27 03:30:00|5558|5555|5561.9|5558.9|5561.9|5558.9|5558|5555|0
1606448100000|2020-11-27 03:35:00|5561.6|5558.6|5561.9|5558.9|5562|5559|5560.4|5557.4|0
1606448400000|2020-11-27 03:40:00|5562|5559|5563.4|5560.4|5565|5562|5561.9|5558.9|0
1606448700000|2020-11-27 03:45:00|5563.2|5560.2|5563.2|5560.2|5563.2|5560.2|5561.7|5558.7|0
1606449000000|2020-11-27 03:50:00|5563.3|5560.3|5564.8|5561.8|5564.8|5561.8|5563.2|5560.2|0
1606449300000|2020-11-27 03:55:00|5564.7|5561.7|5565.1|5562.1|5566.6|5563.6|5563.3|5560.3|0
1606449600000|2020-11-27 04:00:00|5564.9|5561.9|5565.6|5562.6|5566.4|5563.4|5563.4|5560.4|0
1606449900000|2020-11-27 04:05:00|5565.7|5562.7|5563.5|5560.5|5566.4|5563.4|5563.4|5560.4|0
1606450200000|2020-11-27 04:10:00|5563.8|5560.8|5563.6|5560.6|5564.9|5561.9|5563.5|5560.5|0
1606450500000|2020-11-27 04:15:00|5563.5|5560.5|5562.1|5559.1|5563.6|5560.6|5560.7|5557.7|0
1606450800000|2020-11-27 04:20:00|5561.6|5558.6|5563.6|5560.6|5563.6|5560.6|5560.7|5557.7|0
1606451100000|2020-11-27 04:25:00|5563.7|5560.7|5564.3|5561.3|5565.1|5562.1|5563.6|5560.6|0
1606451400000|2020-11-27 04:30:00|5564.6|5561.6|5565.1|5562.1|5566.7|5563.7|5563.6|5560.6|0
1606451700000|2020-11-27 04:35:00|5565.2|5562.2|5562.2|5559.2|5566.6|5563.6|5562.2|5559.2|0
1606452000000|2020-11-27 04:40:00|5562.3|5559.3|5563.8|5560.8|5563.8|5560.8|5562.3|5559.3|0
1606452300000|2020-11-27 04:45:00|5563.9|5560.9|5565.4|5562.4|5567|5564|5563.9|5560.9|0
1606452600000|2020-11-27 04:50:00|5565.5|5562.5|5564.1|5561.1|5565.6|5562.6|5564|5561|0
1606452900000|2020-11-27 04:55:00|5564.2|5561.2|5562.7|5559.7|5565.6|5562.6|5562.7|5559.7|0
1606453200000|2020-11-27 05:00:00|5562.6|5559.6|5561.2|5558.2|5562.7|5559.7|5561.2|5558.2|0
1606453500000|2020-11-27 05:05:00|5561.3|5558.3|5560.5|5557.5|5562.7|5559.7|5559.8|5556.8|0
1606453800000|2020-11-27 05:10:00|5560.2|5557.2|5558.9|5555.9|5561.2|5558.2|5558.2|5555.2|0
1606454100000|2020-11-27 05:15:00|5559.2|5556.2|5561.5|5558.5|5561.5|5558.5|5558.2|5555.2|0
1606454400000|2020-11-27 05:20:00|5561.4|5558.4|5559.9|5556.9|5563|5560|5559.9|5556.9|0
1606454700000|2020-11-27 05:25:00|5560|5557|5559.8|5556.8|5561.5|5558.5|5559.8|5556.8|0
1606455000000|2020-11-27 05:30:00|5560.3|5557.3|5563|5560|5563|5560|5560.3|5557.3|0
1606455300000|2020-11-27 05:35:00|5562.9|5559.9|5560|5557|5563|5560|5560|5557|0
1606455600000|2020-11-27 05:40:00|5561.5|5558.5|5563.1|5560.1|5563.1|5560.1|5560|5557|0
1606455900000|2020-11-27 05:45:00|5563|5560|5564.6|5561.6|5564.6|5561.6|5561.5|5558.5|0
1606456200000|2020-11-27 05:50:00|5564|5561|5564.6|5561.6|5564.7|5561.7|5561.7|5558.7|0
1606456500000|2020-11-27 05:55:00|5564.7|5561.7|5569.2|5566.2|5569.2|5566.2|5564.7|5561.7|0
1606456800000|2020-11-27 06:00:00|5568.9|5565.9|5566.3|5563.3|5568.9|5565.9|5564.7|5561.7|0
1606457100000|2020-11-27 06:05:00|5566.2|5563.2|5567.7|5564.7|5567.9|5564.9|5566.2|5563.2|0
1606457400000|2020-11-27 06:10:00|5567.6|5564.6|5570.7|5567.7|5572.1|5569.1|5566.2|5563.2|0
1606457700000|2020-11-27 06:15:00|5570.8|5567.8|5569.1|5566.1|5570.8|5567.8|5569.1|5566.1|0
1606458000000|2020-11-27 06:20:00|5569.2|5566.2|5572.1|5569.1|5572.1|5569.1|5569.1|5566.1|0
1606458300000|2020-11-27 06:25:00|5571.8|5568.8|5572.1|5569.1|5573.6|5570.6|5570.7|5567.7|0
1606458600000|2020-11-27 06:30:00|5572.2|5569.2|5573.7|5570.7|5575.2|5572.2|5572.2|5569.2|0
1606458900000|2020-11-27 06:35:00|5574.2|5571.2|5575.8|5572.8|5576.6|5573.6|5574.2|5571.2|0
1606459200000|2020-11-27 06:40:00|5575.5|5572.5|5574.9|5571.9|5575.5|5572.5|5574.8|5571.8|0
1606459500000|2020-11-27 06:45:00|5575.2|5572.2|5574.9|5571.9|5576.3|5573.3|5574.9|5571.9|0
1606459800000|2020-11-27 06:50:00|5574.7|5571.7|5576.3|5573.3|5576.4|5573.4|5573.5|5570.5|0
1606460100000|2020-11-27 06:55:00|5575.8|5572.8|5575.2|5572.2|5576.4|5573.4|5574.9|5571.9|0
1606460400000|2020-11-27 07:00:00|5574.9|5571.9|5571.6|5569.6|5575|5572.1|5569.3|5567.3|568
1606460700000|2020-11-27 07:05:00|5571.3|5569.3|5568.6|5566.6|5572.3|5570.3|5568.6|5566.6|162
1606461000000|2020-11-27 07:10:00|5568.8|5566.8|5571.3|5569.3|5571.3|5569.3|5568.6|5566.6|103
1606461300000|2020-11-27 07:15:00|5571.6|5569.6|5568.1|5566.1|5571.8|5569.8|5567.8|5565.8|90
1606461600000|2020-11-27 07:20:00|5567.8|5565.8|5566.8|5564.8|5569.6|5567.6|5566.3|5564.3|74
1606461900000|2020-11-27 07:25:00|5566.6|5564.6|5565.6|5563.6|5569.3|5567.3|5565.6|5563.6|57
1606462200000|2020-11-27 07:30:00|5565.3|5563.3|5564.6|5562.6|5566.3|5564.3|5563.6|5561.6|77
1606462500000|2020-11-27 07:35:00|5564.8|5562.8|5568.8|5566.8|5569.1|5567.1|5564.8|5562.8|48
1606462800000|2020-11-27 07:40:00|5568.6|5566.6|5568.6|5566.6|5569.6|5567.6|5567.1|5565.1|79
1606463100000|2020-11-27 07:45:00|5568.8|5566.8|5570.1|5568.1|5570.1|5568.1|5567.1|5565.1|88
1606463400000|2020-11-27 07:50:00|5569.8|5567.8|5568.8|5566.8|5570.6|5568.6|5568.3|5566.3|112
1606463700000|2020-11-27 07:55:00|5568.6|5566.6|5561.8|5559.8|5568.6|5566.6|5561.8|5559.8|245
1606464000000|2020-11-27 08:00:00|5561.6|5560.6|5561.3|5560.3|5570.1|5569.1|5559.1|5558.1|1674
1606464300000|2020-11-27 08:05:00|5561.8|5560.8|5571.1|5570.1|5574.3|5573.3|5561.1|5560.1|853
1606464600000|2020-11-27 08:10:00|5571.3|5570.3|5570.3|5569.3|5574.6|5573.6|5568.3|5567.3|465
1606464900000|2020-11-27 08:15:00|5570.1|5569.1|5567.8|5566.8|5574.1|5573.1|5566.6|5565.6|450
1606465200000|2020-11-27 08:20:00|5568.1|5567.1|5574.8|5573.8|5577.8|5576.8|5566.6|5565.6|541
1606465500000|2020-11-27 08:25:00|5574.6|5573.6|5575.1|5574.1|5579.6|5578.6|5573.3|5572.3|436
1606465800000|2020-11-27 08:30:00|5574.8|5573.8|5575.3|5574.3|5578.1|5577.1|5571.6|5570.6|373
1606466100000|2020-11-27 08:35:00|5575.6|5574.6|5576.8|5575.8|5579.6|5578.6|5574.3|5573.3|319
1606466400000|2020-11-27 08:40:00|5576.4|5575.4|5579.9|5578.9|5580.7|5579.7|5576.2|5575.2|345
1606466700000|2020-11-27 08:45:00|5579.7|5578.7|5584.2|5583.2|5584.2|5583.2|5579.2|5578.2|462
1606467000000|2020-11-27 08:50:00|5583.9|5582.9|5589.7|5588.7|5591.4|5590.4|5583.7|5582.7|843
1606467300000|2020-11-27 08:55:00|5589.2|5588.2|5588.2|5587.2|5591.4|5590.4|5584.9|5583.9|477
1606467600000|2020-11-27 09:00:00|5588.9|5587.9|5593.4|5592.4|5596.2|5595.2|5585.7|5584.7|772
1606467900000|2020-11-27 09:05:00|5593.7|5592.7|5592.4|5591.4|5594.2|5593.2|5590.2|5589.2|391
1606468200000|2020-11-27 09:10:00|5592.7|5591.7|5591.9|5590.9|5593.2|5592.2|5590.4|5589.4|267
1606468500000|2020-11-27 09:15:00|5591.7|5590.7|5589.4|5588.4|5591.7|5590.7|5589.2|5588.2|232
1606468800000|2020-11-27 09:20:00|5589.2|5588.2|5593.2|5592.2|5595.7|5594.7|5588.7|5587.7|294
1606469100000|2020-11-27 09:25:00|5593.4|5592.4|5592.2|5591.2|5595.4|5594.4|5589.7|5588.7|311
1606469400000|2020-11-27 09:30:00|5591.7|5590.7|5589.2|5588.2|5593.7|5592.7|5588.7|5587.7|412
1606469700000|2020-11-27 09:35:00|5588.9|5587.9|5584.9|5583.9|5590.9|5589.9|5584.9|5583.9|267
1606470000000|2020-11-27 09:40:00|5585.2|5584.2|5585.4|5584.4|5587.7|5586.7|5584.9|5583.9|288
1606470300000|2020-11-27 09:45:00|5585.2|5584.2|5585.2|5584.2|5586.9|5585.9|5584.7|5583.7|170
1606470600000|2020-11-27 09:50:00|5584.9|5583.9|5582.9|5581.9|5585.4|5584.4|5581.2|5580.2|276
1606470900000|2020-11-27 09:55:00|5582.7|5581.7|5581.2|5580.2|5584.2|5583.2|5580.2|5579.2|241
1606471200000|2020-11-27 10:00:00|5581.4|5580.4|5581.7|5580.7|5582.7|5581.7|5580.7|5579.7|158
1606471500000|2020-11-27 10:05:00|5581.4|5580.4|5577.4|5576.4|5581.7|5580.7|5576.2|5575.2|405
1606471800000|2020-11-27 10:10:00|5577.2|5576.2|5582.4|5581.4|5582.9|5581.9|5576.9|5575.9|264
1606472100000|2020-11-27 10:15:00|5582.2|5581.2|5578.2|5577.2|5582.4|5581.4|5574.7|5573.7|553
1606472400000|2020-11-27 10:20:00|5577.7|5576.7|5580.7|5579.7|5581.7|5580.7|5577.4|5576.4|274
1606472700000|2020-11-27 10:25:00|5581.2|5580.2|5581.2|5580.2|5583.2|5582.2|5579.9|5578.9|195
1606473000000|2020-11-27 10:30:00|5581.4|5580.4|5585.2|5584.2|5586.2|5585.2|5580.9|5579.9|211
1606473300000|2020-11-27 10:35:00|5584.9|5583.9|5586.2|5585.2|5587.7|5586.7|5583.9|5582.9|145
1606473600000|2020-11-27 10:40:00|5586.4|5585.4|5590.2|5589.2|5590.4|5589.4|5586.2|5585.2|282
1606473900000|2020-11-27 10:45:00|5590.4|5589.4|5592.9|5591.9|5592.9|5591.9|5588.4|5587.4|594
1606474200000|2020-11-27 10:50:00|5593.2|5592.2|5591.2|5590.2|5593.2|5592.2|5587.7|5586.7|579
1606474500000|2020-11-27 10:55:00|5591.4|5590.4|5594.7|5593.7|5595.2|5594.2|5589.7|5588.7|560
1606474800000|2020-11-27 11:00:00|5594.4|5593.4|5591.9|5590.9|5594.9|5593.9|5591.7|5590.7|270
1606475100000|2020-11-27 11:05:00|5592.2|5591.2|5593.2|5592.2|5595.7|5594.7|5591.2|5590.2|195
1606475400000|2020-11-27 11:10:00|5592.9|5591.9|5591.4|5590.4|5593.9|5592.9|5590.2|5589.2|257
1606475700000|2020-11-27 11:15:00|5591.2|5590.2|5590.9|5589.9|5592.7|5591.7|5590.2|5589.2|124
1606476000000|2020-11-27 11:20:00|5590.7|5589.7|5595.4|5594.4|5595.7|5594.7|5590.4|5589.4|159
1606476300000|2020-11-27 11:25:00|5595.2|5594.2|5595.2|5594.2|5596.2|5595.2|5593.9|5592.9|195
1606476600000|2020-11-27 11:30:00|5595.4|5594.4|5594.7|5593.7|5595.4|5594.4|5592.9|5591.9|180
1606476900000|2020-11-27 11:35:00|5594.4|5593.4|5595.2|5594.2|5596.7|5595.7|5593.7|5592.7|149
1606477200000|2020-11-27 11:40:00|5595.4|5594.4|5595.7|5594.7|5597.4|5596.4|5594.7|5593.7|178
1606477500000|2020-11-27 11:45:00|5595.9|5594.9|5597.7|5596.7|5598.2|5597.2|5595.7|5594.7|192
1606477800000|2020-11-27 11:50:00|5597.4|5596.4|5593.4|5592.4|5598.9|5597.9|5591.4|5590.4|638
1606478100000|2020-11-27 11:55:00|5593.7|5592.7|5596.4|5595.4|5596.9|5595.9|5593.2|5592.2|164
1606478400000|2020-11-27 12:00:00|5596.2|5595.2|5594.9|5593.9|5596.2|5595.2|5593.9|5592.9|119
1606478700000|2020-11-27 12:05:00|5595.2|5594.2|5596.4|5595.4|5596.9|5595.9|5594.2|5593.2|99
1606479000000|2020-11-27 12:10:00|5596.2|5595.2|5595.4|5594.4|5596.7|5595.7|5594.7|5593.7|180
1606479300000|2020-11-27 12:15:00|5595.2|5594.2|5594.9|5593.9|5595.9|5594.9|5593.7|5592.7|177
1606479600000|2020-11-27 12:20:00|5594.7|5593.7|5594.2|5593.2|5594.9|5593.9|5592.2|5591.2|151
1606479900000|2020-11-27 12:25:00|5593.9|5592.9|5593.2|5592.2|5594.7|5593.7|5592.7|5591.7|124
1606480200000|2020-11-27 12:30:00|5593.4|5592.4|5595.2|5594.2|5595.4|5594.4|5593.2|5592.2|134
1606480500000|2020-11-27 12:35:00|5595.4|5594.4|5594.7|5593.7|5595.9|5594.9|5593.7|5592.7|119
1606480800000|2020-11-27 12:40:00|5595.6|5594.6|5594.8|5593.8|5596.6|5595.6|5593.8|5592.8|153
1606481100000|2020-11-27 12:45:00|5594.6|5593.6|5596.3|5595.3|5597.6|5596.6|5594.6|5593.6|126
1606481400000|2020-11-27 12:50:00|5596.6|5595.6|5596.8|5595.8|5597.1|5596.1|5595.1|5594.1|142
1606481700000|2020-11-27 12:55:00|5596.6|5595.6|5597.6|5596.6|5598.1|5597.1|5595.1|5594.1|231
1606482000000|2020-11-27 13:00:00|5597.8|5596.8|5598.3|5597.3|5598.8|5597.8|5596.3|5595.3|155
1606482300000|2020-11-27 13:05:00|5598.1|5597.1|5596.8|5595.8|5599.1|5598.1|5596.6|5595.6|319
1606482600000|2020-11-27 13:10:00|5597.1|5596.1|5596.8|5595.8|5598.1|5597.1|5596.1|5595.1|211
1606482900000|2020-11-27 13:15:00|5596.6|5595.6|5600.8|5599.8|5602.1|5601.1|5596.6|5595.6|506
1606483200000|2020-11-27 13:20:00|5601.1|5600.1|5601.1|5600.1|5601.1|5600.1|5599.8|5598.8|214
1606483500000|2020-11-27 13:25:00|5600.8|5599.8|5597.3|5596.3|5601.3|5600.3|5596.6|5595.6|231
1606483800000|2020-11-27 13:30:00|5597.1|5596.1|5595.3|5594.3|5597.6|5596.6|5594.6|5593.6|296
1606484100000|2020-11-27 13:35:00|5595.6|5594.6|5596.1|5595.1|5597.3|5596.3|5595.3|5594.3|119
1606484400000|2020-11-27 13:40:00|5596.3|5595.3|5599.8|5598.8|5600.6|5599.6|5596.3|5595.3|255
1606484700000|2020-11-27 13:45:00|5599.6|5598.6|5599.1|5598.1|5600.8|5599.8|5598.1|5597.1|206
1606485000000|2020-11-27 13:50:00|5599.3|5598.3|5600.6|5599.6|5600.6|5599.6|5598.6|5597.6|142
1606485300000|2020-11-27 13:55:00|5600.8|5599.8|5601.6|5600.6|5602.8|5601.8|5600.6|5599.6|217
1606485600000|2020-11-27 14:00:00|5601.8|5600.8|5603.1|5602.1|5604.1|5603.1|5601.6|5600.6|167
1606485900000|2020-11-27 14:05:00|5602.8|5601.8|5603.6|5602.6|5604.6|5603.6|5602.1|5601.1|244
1606486200000|2020-11-27 14:10:00|5603.8|5602.8|5603.1|5602.1|5605.1|5604.1|5603.1|5602.1|149
1606486500000|2020-11-27 14:15:00|5602.8|5601.8|5600.6|5599.6|5603.1|5602.1|5600.6|5599.6|161
1606486800000|2020-11-27 14:20:00|5600.8|5599.8|5601.1|5600.1|5601.6|5600.6|5600.1|5599.1|126
1606487100000|2020-11-27 14:25:00|5601.3|5600.3|5600.6|5599.6|5602.8|5601.8|5600.1|5599.1|254
1606487400000|2020-11-27 14:30:00|5600.8|5599.8|5601.6|5600.6|5604.1|5603.1|5599.1|5598.1|632
1606487700000|2020-11-27 14:35:00|5601.3|5600.3|5610.6|5609.6|5611.3|5610.3|5601.1|5600.1|981
1606488000000|2020-11-27 14:40:00|5610.8|5609.8|5609.8|5608.8|5611.6|5610.6|5608.8|5607.8|781
1606488300000|2020-11-27 14:45:00|5610.1|5609.1|5608.3|5607.3|5610.6|5609.6|5606.1|5605.1|699
1606488600000|2020-11-27 14:50:00|5608.6|5607.6|5610.6|5609.6|5612.6|5611.6|5608.6|5607.6|656
1606488900000|2020-11-27 14:55:00|5610.3|5609.3|5605.8|5604.8|5610.3|5609.3|5605.1|5604.1|645
1606489200000|2020-11-27 15:00:00|5605.6|5604.6|5607.8|5606.8|5608.6|5607.6|5604.1|5603.1|889
1606489500000|2020-11-27 15:05:00|5607.6|5606.6|5613.3|5612.3|5614.8|5613.8|5604.8|5603.8|1086
1606489800000|2020-11-27 15:10:00|5612.8|5611.8|5612.1|5611.1|5614.1|5613.1|5611.3|5610.3|864
1606490100000|2020-11-27 15:15:00|5611.6|5610.6|5608.1|5607.1|5612.3|5611.3|5607.6|5606.6|506
1606490400000|2020-11-27 15:20:00|5607.8|5606.8|5608.3|5607.3|5609.1|5608.1|5606.1|5605.1|394
1606490700000|2020-11-27 15:25:00|5608.6|5607.6|5604.1|5603.1|5608.6|5607.6|5603.1|5602.1|366
1606491000000|2020-11-27 15:30:00|5604.3|5603.3|5602.6|5601.6|5605.3|5604.3|5601.6|5600.6|453
1606491300000|2020-11-27 15:35:00|5602.8|5601.8|5604.3|5603.3|5605.8|5604.8|5602.1|5601.1|197
1606491600000|2020-11-27 15:40:00|5604.1|5603.1|5603.6|5602.6|5606.6|5605.6|5602.3|5601.3|254
1606491900000|2020-11-27 15:45:00|5603.8|5602.8|5605.3|5604.3|5605.8|5604.8|5601.6|5600.6|274
1606492200000|2020-11-27 15:50:00|5605.1|5604.1|5601.3|5600.3|5605.6|5604.6|5600.6|5599.6|541
1606492500000|2020-11-27 15:55:00|5601.1|5600.1|5601.6|5600.6|5605.8|5604.8|5600.3|5599.3|382
1606492800000|2020-11-27 16:00:00|5601.1|5600.1|5600.6|5599.6|5603.1|5602.1|5599.8|5598.8|267
1606493100000|2020-11-27 16:05:00|5600.3|5599.3|5600.1|5599.1|5601.6|5600.6|5598.1|5597.1|333
1606493400000|2020-11-27 16:10:00|5599.8|5598.8|5599.3|5598.3|5600.6|5599.6|5598.1|5597.1|444
1606493700000|2020-11-27 16:15:00|5599.1|5598.1|5605.8|5604.8|5606.1|5605.1|5598.1|5597.1|363
1606494000000|2020-11-27 16:20:00|5606.1|5605.1|5608.1|5607.1|5608.1|5607.1|5604.1|5603.1|709
1606494300000|2020-11-27 16:25:00|5608.6|5607.6|5613.1|5612.1|5613.3|5612.3|5605.6|5604.6|1492
1606494600000|2020-11-27 16:30:00|5613.8|5611.8|5601.1|5599.1|5616.6|5614.6|5596.6|5594.6|3915
1606494900000|2020-11-27 16:35:00|5603.3|5601.3|5597.6|5595.6|5606.3|5604.3|5596.1|5594.1|2780
1606495200000|2020-11-27 16:40:00|5597.8|5595.8|5600.6|5598.6|5601.1|5599.1|5597.1|5595.1|551
1606495500000|2020-11-27 16:45:00|5600.3|5598.3|5598.6|5596.6|5602.1|5600.1|5596.6|5594.6|547
1606495800000|2020-11-27 16:50:00|5599.1|5597.1|5598.6|5596.6|5601.1|5599.1|5596.6|5594.6|228
1606496100000|2020-11-27 16:55:00|5598.3|5596.3|5598.6|5596.6|5600.1|5598.1|5597.8|5595.8|159
1606496400000|2020-11-27 17:00:00|5599.1|5597.1|5596.1|5594.1|5599.1|5597.1|5595.6|5593.6|177
1606496700000|2020-11-27 17:05:00|5596.3|5594.3|5599.1|5597.1|5599.6|5597.6|5595.8|5593.8|104
1606497000000|2020-11-27 17:10:00|5599.3|5597.3|5598.3|5596.3|5599.8|5597.8|5596.6|5594.6|126
1606497300000|2020-11-27 17:15:00|5598.1|5596.1|5600.6|5598.6|5601.1|5599.1|5596.1|5594.1|129
1606497600000|2020-11-27 17:20:00|5600.3|5598.3|5599.1|5597.1|5601.1|5599.1|5596.1|5594.1|117
1606497900000|2020-11-27 17:25:00|5598.8|5596.8|5597.1|5595.1|5601.3|5599.3|5595.3|5593.3|168
1606498200000|2020-11-27 17:30:00|5596.8|5594.8|5596.3|5594.3|5598.1|5596.1|5594.1|5592.1|98
1606498500000|2020-11-27 17:35:00|5596.1|5594.1|5597.6|5595.6|5597.6|5595.6|5595.6|5593.6|28
1606498800000|2020-11-27 17:40:00|5597.8|5595.8|5597.8|5595.8|5599.6|5597.6|5595.6|5593.6|131
1606499100000|2020-11-27 17:45:00|5597.6|5595.6|5599.8|5597.8|5599.8|5597.8|5596.8|5594.8|46
1606499400000|2020-11-27 17:50:00|5600.1|5598.1|5600.8|5598.8|5602.6|5600.6|5599.8|5597.8|66
1606499700000|2020-11-27 17:55:00|5600.6|5598.6|5603.6|5601.6|5604.1|5602.1|5598.6|5596.6|77
1606500000000|2020-11-27 18:00:00|5603.8|5601.8|5600.6|5598.6|5604.6|5602.6|5600.6|5598.6|240
1606500300000|2020-11-27 18:05:00|5601.1|5599.1|5602.6|5600.6|5602.8|5600.8|5600.1|5598.1|28
1606500600000|2020-11-27 18:10:00|5602.8|5600.8|5602.1|5600.1|5603.3|5601.3|5601.6|5599.6|16
1606500900000|2020-11-27 18:15:00|5601.8|5599.8|5603.1|5601.1|5603.1|5601.1|5600.6|5598.6|75
1606501200000|2020-11-27 18:20:00|5602.8|5600.8|5603.3|5601.3|5603.3|5601.3|5602.1|5600.1|29
1606501500000|2020-11-27 18:25:00|5603.6|5601.6|5604.8|5602.8|5605.6|5603.6|5603.1|5601.1|42
1606501800000|2020-11-27 18:30:00|5604.6|5602.6|5607.3|5605.3|5607.3|5605.3|5604.6|5602.6|59
1606502100000|2020-11-27 18:35:00|5607.1|5605.1|5607.3|5605.3|5607.6|5605.6|5606.6|5604.6|27
1606502400000|2020-11-27 18:40:00|5607.1|5605.1|5604.6|5602.6|5607.1|5605.1|5604.6|5602.6|14
1606502700000|2020-11-27 18:45:00|5604.3|5602.3|5604.6|5602.6|5605.3|5603.3|5603.6|5601.6|23
1606503000000|2020-11-27 18:50:00|5604.3|5602.3|5603.8|5601.8|5604.6|5602.6|5603.1|5601.1|21
1606503300000|2020-11-27 18:55:00|5603.6|5601.6|5603.1|5601.1|5603.8|5601.8|5602.6|5600.6|1
1606503600000|2020-11-27 19:00:00|5603.3|5601.3|5604.1|5602.1|5605.1|5603.1|5603.1|5601.1|24
1606503900000|2020-11-27 19:05:00|5604.3|5602.3|5605.3|5603.3|5605.8|5603.8|5603.8|5601.8|3
1606504200000|2020-11-27 19:10:00|5605.6|5603.6|5606.8|5604.8|5607.6|5605.6|5605.6|5603.6|7
1606504500000|2020-11-27 19:15:00|5606.6|5604.6|5605.6|5603.6|5606.6|5604.6|5604.3|5602.3|18
1606504800000|2020-11-27 19:20:00|5605.8|5603.8|5605.6|5603.6|5605.8|5603.8|5605.1|5603.1|3
1606505100000|2020-11-27 19:25:00|5605.8|5603.8|5605.8|5603.8|5605.8|5603.8|5605.1|5603.1|6
1606505400000|2020-11-27 19:30:00|5605.6|5603.6|5605.8|5603.8|5606.3|5604.3|5605.1|5603.1|10
1606505700000|2020-11-27 19:35:00|5605.6|5603.6|5606.1|5604.1|5606.1|5604.1|5605.6|5603.6|4
1606506000000|2020-11-27 19:40:00|5605.8|5603.8|5606.1|5604.1|5606.3|5604.3|5605.8|5603.8|0
1606506300000|2020-11-27 19:45:00|5606.3|5604.3|5606.3|5604.3|5606.3|5604.3|5606.3|5604.3|0
1606506600000|2020-11-27 19:50:00|5606.6|5604.6|5606.3|5604.3|5606.8|5604.8|5606.1|5604.1|4
1606506900000|2020-11-27 19:55:00|5606.1|5604.1|5606.3|5604.3|5606.3|5604.3|5605.8|5603.8|7
1606507200000|2020-11-27 20:00:00|5606.1|5604.1|5605.3|5603.3|5606.1|5604.1|5605.1|5603.1|6
1606507500000|2020-11-27 20:05:00|5605.6|5603.6|5605.8|5603.8|5606.1|5604.1|5605.3|5603.3|6
1606507800000|2020-11-27 20:10:00|5605.6|5603.6|5605.8|5603.8|5605.8|5603.8|5605.3|5603.3|11
1606508100000|2020-11-27 20:15:00|5605.6|5603.6|5606.3|5604.3|5607.3|5605.3|5605.6|5603.6|51
1606508400000|2020-11-27 20:20:00|5606.6|5604.6|5606.3|5604.3|5606.6|5604.6|5606.1|5604.1|19
1606508700000|2020-11-27 20:25:00|5606.6|5604.6|5608.8|5606.8|5609.6|5607.6|5606.6|5604.6|23
1606509000000|2020-11-27 20:30:00|5608.6|5606.6|5609.3|5607.3|5610.6|5608.6|5607.1|5605.1|90
1606509300000|2020-11-27 20:35:00|5609.1|5607.1|5607.8|5605.8|5609.3|5607.3|5607.3|5605.3|19
1606509600000|2020-11-27 20:40:00|5607.6|5605.6|5607.6|5605.6|5607.6|5605.6|5607.1|5605.1|1
1606509900000|2020-11-27 20:45:00|5607.8|5605.8|5609.3|5607.3|5610.1|5608.1|5607.6|5605.6|25
1606510200000|2020-11-27 20:50:00|5609.6|5607.6|5608.6|5606.6|5610.6|5608.6|5608.6|5606.6|53
1606510500000|2020-11-27 20:55:00|5608.8|5606.8|5613.3|5611.3|5613.3|5611.3|5608.3|5606.3|38
1606510800000|2020-11-27 21:00:00|5614.1|5610.1|5613.7|5609.7|5614.1|5610.1|5613.7|5609.7|0
1606690800000|2020-11-29 23:00:00|5625.7|5621.7|5625.7|5621.7|5626.3|5622.3|5624.5|5620.5|0
1606691100000|2020-11-29 23:05:00|5625.6|5621.6|5624.6|5620.6|5626.3|5622.3|5624.2|5620.2|0
1606691400000|2020-11-29 23:10:00|5624.5|5620.5|5625.1|5621.1|5625.1|5621.1|5623.8|5619.8|0
1606691700000|2020-11-29 23:15:00|5625.3|5621.3|5625.8|5621.8|5626.8|5622.8|5624.1|5620.1|0
1606692000000|2020-11-29 23:20:00|5625.7|5621.7|5626.2|5622.2|5626.5|5622.5|5625|5621|0
1606692300000|2020-11-29 23:25:00|5626.1|5622.1|5627|5623|5627.5|5623.5|5625.8|5621.8|0
1606692600000|2020-11-29 23:30:00|5627.1|5623.1|5623.6|5619.6|5627.8|5623.8|5623.2|5619.2|0
1606692900000|2020-11-29 23:35:00|5623.4|5619.4|5622.5|5618.5|5624.3|5620.3|5621.9|5617.9|0
1606693200000|2020-11-29 23:40:00|5622.4|5618.4|5623|5619|5623.5|5619.5|5622.2|5618.2|0
1606693500000|2020-11-29 23:45:00|5622.8|5618.8|5620.8|5616.8|5622.8|5618.8|5620.5|5616.5|0
1606693800000|2020-11-29 23:50:00|5620.7|5616.7|5618.8|5614.8|5621.4|5617.4|5617.1|5613.1|0
1606694100000|2020-11-29 23:55:00|5618.7|5614.7|5617.1|5613.1|5618.7|5614.7|5614.3|5610.3|0
1606694400000|2020-11-30 00:00:00|5617|5613|5614.8|5610.8|5617.5|5613.5|5611|5607|0
1606694700000|2020-11-30 00:05:00|5614.6|5610.6|5615.7|5611.7|5615.9|5611.9|5612.3|5608.3|0
1606695000000|2020-11-30 00:10:00|5615.4|5611.4|5616.1|5612.1|5616.4|5612.4|5614|5610|0
1606695300000|2020-11-30 00:15:00|5616|5612|5594.5|5591.5|5616.4|5612.9|5592.8|5589.8|0
1606695600000|2020-11-30 00:20:00|5594.3|5591.3|5590.3|5587.3|5594.6|5591.6|5590.1|5587.1|0
1606695900000|2020-11-30 00:25:00|5590.4|5587.4|5595.1|5592.1|5596.7|5593.7|5590.4|5587.4|0
1606696200000|2020-11-30 00:30:00|5595.2|5592.2|5593.8|5590.8|5595.3|5592.3|5589.2|5586.2|0
1606696500000|2020-11-30 00:35:00|5593.9|5590.9|5592.5|5589.5|5596.9|5593.9|5590.9|5587.9|0
1606696800000|2020-11-30 00:40:00|5592.7|5589.7|5594|5591|5594|5591|5592.4|5589.4|0
1606697100000|2020-11-30 00:45:00|5593.9|5590.9|5590.2|5587.2|5595.5|5592.5|5589.4|5586.4|0
1606697400000|2020-11-30 00:50:00|5590.1|5587.1|5592.7|5589.7|5592.7|5589.7|5589.4|5586.4|0
1606697700000|2020-11-30 00:55:00|5592.4|5589.4|5590.4|5587.4|5592.7|5589.7|5589.5|5586.5|0
1606698000000|2020-11-30 01:00:00|5590.7|5587.7|5587.1|5584.1|5592.8|5589.8|5584.7|5581.7|0
1606698300000|2020-11-30 01:05:00|5587.2|5584.2|5585.5|5582.5|5588.7|5585.7|5584.6|5581.6|0
1606698600000|2020-11-30 01:10:00|5585.4|5582.4|5585.5|5582.5|5587.1|5584.1|5583.9|5580.9|0
1606698900000|2020-11-30 01:15:00|5585.4|5582.4|5588.9|5585.9|5589|5586|5583.9|5580.9|0
1606699200000|2020-11-30 01:20:00|5589|5586|5590.4|5587.4|5590.7|5587.7|5588.9|5585.9|0
1606699500000|2020-11-30 01:25:00|5590.3|5587.3|5591.7|5588.7|5591.9|5588.9|5590.2|5587.2|0
1606699800000|2020-11-30 01:30:00|5591.8|5588.8|5590.2|5587.2|5593.3|5590.3|5590.2|5587.2|0
1606700100000|2020-11-30 01:35:00|5590.1|5587.1|5594.7|5591.7|5596.1|5593.1|5590.1|5587.1|0
1606700400000|2020-11-30 01:40:00|5595.2|5592.2|5593.2|5590.2|5596.1|5593.1|5593.1|5590.1|0
1606700700000|2020-11-30 01:45:00|5592.9|5589.9|5590.1|5587.1|5593.2|5590.2|5590.1|5587.1|0
1606701000000|2020-11-30 01:50:00|5589.6|5586.6|5593.1|5590.1|5593.2|5590.2|5588.7|5585.7|0
1606701300000|2020-11-30 01:55:00|5593.2|5590.2|5594.6|5591.6|5594.8|5591.8|5591.7|5588.7|0
1606701600000|2020-11-30 02:00:00|5594.7|5591.7|5593.2|5590.2|5594.7|5591.7|5590.2|5587.2|0
1606701900000|2020-11-30 02:05:00|5593.3|5590.3|5590.4|5587.4|5594|5591|5590.3|5587.3|0
1606702200000|2020-11-30 02:10:00|5590.3|5587.3|5590.5|5587.5|5591.9|5588.9|5588.9|5585.9|0
1606702500000|2020-11-30 02:15:00|5590.4|5587.4|5588.9|5585.9|5590.4|5587.4|5587.4|5584.4|0
1606702800000|2020-11-30 02:20:00|5589|5586|5587.5|5584.5|5589|5586|5587.4|5584.4|0
1606703100000|2020-11-30 02:25:00|5587.4|5584.4|5587.1|5584.1|5589|5586|5587|5584|0
1606703400000|2020-11-30 02:30:00|5586.5|5583.5|5588.8|5585.8|5588.8|5585.8|5585.6|5582.6|0
1606703700000|2020-11-30 02:35:00|5588.9|5585.9|5588.3|5585.3|5589|5586|5587.4|5584.4|0
1606704000000|2020-11-30 02:40:00|5588.6|5585.6|5587.6|5584.6|5589.1|5586.1|5587.5|5584.5|0
1606704300000|2020-11-30 02:45:00|5587.5|5584.5|5586.1|5583.1|5587.6|5584.6|5584.6|5581.6|0
1606704600000|2020-11-30 02:50:00|5586.2|5583.2|5586.1|5583.1|5586.3|5583.3|5584.7|5581.7|0
1606704900000|2020-11-30 02:55:00|5585.6|5582.6|5587.8|5584.8|5587.9|5584.9|5584.7|5581.7|0
1606705200000|2020-11-30 03:00:00|5587.9|5584.9|5591.1|5588.1|5591.1|5588.1|5587.8|5584.8|0
1606705500000|2020-11-30 03:05:00|5591.2|5588.2|5589.7|5586.7|5591.9|5588.9|5589.7|5586.7|0
1606705800000|2020-11-30 03:10:00|5589.5|5586.5|5591|5588|5591|5588|5588.8|5585.8|0
1606706100000|2020-11-30 03:15:00|5590.9|5587.9|5589.6|5586.6|5591|5588|5589.4|5586.4|0
1606706400000|2020-11-30 03:20:00|5589.7|5586.7|5587.2|5584.2|5589.7|5586.7|5586.4|5583.4|0
1606706700000|2020-11-30 03:25:00|5587|5584|5584.8|5581.8|5587.3|5584.3|5583.3|5580.3|0
1606707000000|2020-11-30 03:30:00|5584.5|5581.5|5586.2|5583.2|5586.3|5583.3|5584.1|5581.1|0
1606707300000|2020-11-30 03:35:00|5586.3|5583.3|5584.7|5581.7|5586.3|5583.3|5584.6|5581.6|0
1606707600000|2020-11-30 03:40:00|5584.4|5581.4|5585.4|5582.4|5586.3|5583.3|5583.2|5580.2|0
1606707900000|2020-11-30 03:45:00|5586.1|5583.1|5587.5|5584.5|5587.6|5584.6|5585.4|5582.4|0
1606708200000|2020-11-30 03:50:00|5587.6|5584.6|5587.6|5584.6|5588.3|5585.3|5586|5583|0
1606708500000|2020-11-30 03:55:00|5587.5|5584.5|5586|5583|5587.6|5584.6|5586|5583|0
1606708800000|2020-11-30 04:00:00|5586.1|5583.1|5584.5|5581.5|5587.5|5584.5|5584.5|5581.5|0
1606709100000|2020-11-30 04:05:00|5584.4|5581.4|5578.2|5575.2|5584.4|5581.4|5578.2|5575.2|0
1606709400000|2020-11-30 04:10:00|5577.9|5574.9|5578.4|5575.4|5578.4|5575.4|5576.8|5573.8|0
1606709700000|2020-11-30 04:15:00|5578.3|5575.3|5578.5|5575.5|5580|5577|5578.3|5575.3|0
1606710000000|2020-11-30 04:20:00|5578.2|5575.2|5577.7|5574.7|5578.5|5575.5|5577|5574|0
1606710300000|2020-11-30 04:25:00|5578.4|5575.4|5576.8|5573.8|5578.4|5575.4|5575.2|5572.2|0
1606710600000|2020-11-30 04:30:00|5576.7|5573.7|5578.4|5575.4|5578.4|5575.4|5576.6|5573.6|0
1606710900000|2020-11-30 04:35:00|5578.5|5575.5|5580.1|5577.1|5580.1|5577.1|5578.4|5575.4|0
1606711200000|2020-11-30 04:40:00|5580|5577|5578.8|5575.8|5580.3|5577.3|5578.6|5575.6|0
1606711500000|2020-11-30 04:45:00|5575.9|5572.9|5574.5|5571.5|5575.9|5572.9|5574.4|5571.4|0
1606711800000|2020-11-30 04:50:00|5575.9|5572.9|5574.6|5571.6|5576.1|5573.1|5574.6|5571.6|0
1606712100000|2020-11-30 04:55:00|5574.5|5571.5|5573.2|5570.2|5574.7|5571.7|5573.1|5570.1|0
1606712400000|2020-11-30 05:00:00|5573.3|5570.3|5573.8|5570.8|5574.8|5571.8|5571.6|5568.6|0
1606712700000|2020-11-30 05:05:00|5573.7|5570.7|5570|5567|5573.8|5570.8|5569|5566|0
1606713000000|2020-11-30 05:10:00|5569.5|5566.5|5570.2|5567.2|5572.3|5569.3|5568.4|5565.4|0
1606713300000|2020-11-30 05:15:00|5569.9|5566.9|5571.1|5568.1|5571.8|5568.8|5564.1|5561.1|0
1606713600000|2020-11-30 05:20:00|5571|5568|5572.9|5569.9|5574.5|5571.5|5570.3|5567.3|0
1606713900000|2020-11-30 05:25:00|5572.8|5569.8|5571.4|5568.4|5572.9|5569.9|5571.3|5568.3|0
1606714200000|2020-11-30 05:30:00|5571.3|5568.3|5571.6|5568.6|5571.6|5568.6|5568.4|5565.4|0
1606714500000|2020-11-30 05:35:00|5571.5|5568.5|5574.5|5571.5|5575.2|5572.2|5571.5|5568.5|0
1606714800000|2020-11-30 05:40:00|5575|5572|5573.3|5570.3|5575|5572|5571.8|5568.8|0
1606715100000|2020-11-30 05:45:00|5573.2|5570.2|5573.1|5570.1|5573.3|5570.3|5571.7|5568.7|0
1606715400000|2020-11-30 05:50:00|5572.8|5569.8|5566.8|5563.8|5572.8|5569.8|5566.7|5563.7|0
1606715700000|2020-11-30 05:55:00|5567.1|5564.1|5570.3|5567.3|5571.8|5568.8|5566.7|5563.7|0
1606716000000|2020-11-30 06:00:00|5570.4|5567.4|5570.1|5567.1|5571.9|5568.9|5567.1|5564.1|0
1606716300000|2020-11-30 06:05:00|5569.8|5566.8|5567.5|5564.5|5570.2|5567.2|5567.2|5564.2|0
1606716600000|2020-11-30 06:10:00|5567.6|5564.6|5568.1|5565.1|5569.9|5566.9|5567.6|5564.6|0
1606716900000|2020-11-30 06:15:00|5568.2|5565.2|5561.6|5558.6|5568.3|5565.3|5561.6|5558.6|0
1606717200000|2020-11-30 06:20:00|5561.7|5558.7|5565.4|5562.4|5566.1|5563.1|5561.7|5558.7|0
1606717500000|2020-11-30 06:25:00|5565.1|5562.1|5568.4|5565.4|5568.4|5565.4|5564.7|5561.7|0
1606717800000|2020-11-30 06:30:00|5568.3|5565.3|5569.4|5566.4|5571.4|5568.4|5568.3|5565.3|0
1606718100000|2020-11-30 06:35:00|5568.9|5565.9|5564.9|5561.9|5568.9|5565.9|5564.6|5561.6|0
1606718400000|2020-11-30 06:40:00|5564.8|5561.8|5563.8|5560.8|5564.8|5561.8|5560.8|5557.8|0
1606718700000|2020-11-30 06:45:00|5563.9|5560.9|5565.9|5562.9|5565.9|5562.9|5561.5|5558.5|0
1606719000000|2020-11-30 06:50:00|5566|5563|5564.5|5561.5|5567.4|5564.4|5564.5|5561.5|0
1606719300000|2020-11-30 06:55:00|5564.4|5561.4|5559.4|5556.4|5564.5|5561.5|5559.4|5556.4|0
1606719600000|2020-11-30 07:00:00|5559.5|5556.5|5563.3|5561.3|5567.3|5565.3|5556.8|5554.8|880
1606719900000|2020-11-30 07:05:00|5563.1|5561.1|5568.8|5566.8|5569.6|5567.6|5562.3|5560.3|351
1606720200000|2020-11-30 07:10:00|5568.6|5566.6|5567.8|5565.8|5570.3|5568.3|5566.8|5564.8|180
1606720500000|2020-11-30 07:15:00|5567.6|5565.6|5567.3|5565.3|5568.1|5566.1|5564.8|5562.8|146
1606720800000|2020-11-30 07:20:00|5567.1|5565.1|5567.8|5565.8|5570.1|5568.1|5566.6|5564.6|119
1606721100000|2020-11-30 07:25:00|5567.6|5565.6|5572.3|5570.3|5573.6|5571.6|5566.6|5564.6|136
1606721400000|2020-11-30 07:30:00|5572.6|5570.6|5572.8|5570.8|5574.3|5572.3|5571.3|5569.3|97
1606721700000|2020-11-30 07:35:00|5572.6|5570.6|5572.8|5570.8|5573.3|5571.3|5570.3|5568.3|55
1606722000000|2020-11-30 07:40:00|5572.6|5570.6|5572.8|5570.8|5574.6|5572.6|5569.8|5567.8|81
1606722300000|2020-11-30 07:45:00|5572.6|5570.6|5571.8|5569.8|5573.3|5571.3|5570.6|5568.6|56
1606722600000|2020-11-30 07:50:00|5571.1|5569.1|5569.8|5567.8|5572.3|5570.3|5568.3|5566.3|130
1606722900000|2020-11-30 07:55:00|5570.1|5568.1|5579.6|5577.6|5579.8|5577.8|5569.3|5567.3|269
1606723200000|2020-11-30 08:00:00|5580.1|5578.6|5566.1|5565.1|5581.8|5580.8|5563.1|5562.1|2450
1606723500000|2020-11-30 08:05:00|5565.3|5564.3|5563.3|5562.3|5571.3|5570.3|5558.3|5557.3|1344
1606723800000|2020-11-30 08:10:00|5562.8|5561.8|5556.8|5555.8|5564.3|5563.3|5554.8|5553.8|933
1606724100000|2020-11-30 08:15:00|5557.1|5556.1|5557.3|5556.3|5563.3|5562.3|5554.8|5553.8|519
1606724400000|2020-11-30 08:20:00|5557.1|5556.1|5578.3|5577.3|5579.6|5578.6|5557.1|5556.1|863
1606724700000|2020-11-30 08:25:00|5578.1|5577.1|5576.1|5575.1|5580.1|5579.1|5573.8|5572.8|431
1606725000000|2020-11-30 08:30:00|5575.8|5574.8|5578.3|5577.3|5578.3|5577.3|5573.3|5572.3|432
1606725300000|2020-11-30 08:35:00|5578.1|5577.1|5582.3|5581.3|5584.6|5583.6|5578.1|5577.1|433
1606725600000|2020-11-30 08:40:00|5581.8|5580.8|5580.3|5579.3|5585.1|5584.1|5579.8|5578.8|410
1606725900000|2020-11-30 08:45:00|5580.6|5579.6|5579.3|5578.3|5584.6|5583.6|5576.6|5575.6|452
1606726200000|2020-11-30 08:50:00|5579.6|5578.6|5579.1|5578.1|5582.6|5581.6|5577.3|5576.3|261
1606726500000|2020-11-30 08:55:00|5579.3|5578.3|5579.3|5578.3|5582.8|5581.8|5576.8|5575.8|244
1606726800000|2020-11-30 09:00:00|5579.6|5578.6|5584.3|5583.3|5588.6|5587.6|5578.1|5577.1|508
1606727100000|2020-11-30 09:05:00|5584.6|5583.6|5589.8|5588.8|5591.6|5590.6|5581.8|5580.8|482
1606727400000|2020-11-30 09:10:00|5590.1|5589.1|5595.6|5594.6|5597.8|5596.8|5589.6|5588.6|638
1606727700000|2020-11-30 09:15:00|5595.8|5594.8|5590.1|5589.1|5595.8|5594.8|5588.6|5587.6|257
1606728000000|2020-11-30 09:20:00|5589.8|5588.8|5583.8|5582.8|5589.8|5588.8|5581.8|5580.8|293
1606728300000|2020-11-30 09:25:00|5584.1|5583.1|5584.8|5583.8|5585.8|5584.8|5583.3|5582.3|197
1606728600000|2020-11-30 09:30:00|5584.6|5583.6|5582.6|5581.6|5584.6|5583.6|5580.8|5579.8|322
1606728900000|2020-11-30 09:35:00|5582.3|5581.3|5581.3|5580.3|5583.8|5582.8|5580.1|5579.1|322
1606729200000|2020-11-30 09:40:00|5581.6|5580.6|5582.1|5581.1|5583.8|5582.8|5580.3|5579.3|291
1606729500000|2020-11-30 09:45:00|5582.3|5581.3|5583.3|5582.3|5585.1|5584.1|5582.1|5581.1|303
1606729800000|2020-11-30 09:50:00|5583.1|5582.1|5587.6|5586.6|5587.8|5586.8|5582.6|5581.6|247
1606730100000|2020-11-30 09:55:00|5587.3|5586.3|5586.6|5585.6|5587.6|5586.6|5583.8|5582.8|179
1606730400000|2020-11-30 10:00:00|5586.8|5585.8|5588.1|5587.1|5588.6|5587.6|5585.6|5584.6|155
1606730700000|2020-11-30 10:05:00|5587.8|5586.8|5589.3|5588.3|5589.8|5588.8|5586.8|5585.8|222
1606731000000|2020-11-30 10:10:00|5589.1|5588.1|5590.1|5589.1|5591.1|5590.1|5588.6|5587.6|267
1606731300000|2020-11-30 10:15:00|5589.8|5588.8|5592.8|5591.8|5593.1|5592.1|5588.3|5587.3|229
1606731600000|2020-11-30 10:20:00|5593.1|5592.1|5591.8|5590.8|5593.8|5592.8|5590.8|5589.8|226
1606731900000|2020-11-30 10:25:00|5591.3|5590.3|5595.3|5594.3|5595.6|5594.6|5590.8|5589.8|239
1606732200000|2020-11-30 10:30:00|5595.1|5594.1|5597.3|5596.3|5597.6|5596.6|5594.6|5593.6|403
1606732500000|2020-11-30 10:35:00|5597.6|5596.6|5598.8|5597.8|5600.6|5599.6|5595.1|5594.1|296
1606732800000|2020-11-30 10:40:00|5599.1|5598.1|5599.6|5598.6|5600.8|5599.8|5598.1|5597.1|236
1606733100000|2020-11-30 10:45:00|5599.8|5598.8|5594.8|5593.8|5600.1|5599.1|5593.3|5592.3|444
1606733400000|2020-11-30 10:50:00|5594.6|5593.6|5595.8|5594.8|5599.1|5598.1|5594.1|5593.1|362
1606733700000|2020-11-30 10:55:00|5596.1|5595.1|5591.6|5590.6|5596.3|5595.3|5589.3|5588.3|373
1606734000000|2020-11-30 11:00:00|5591.3|5590.3|5590.3|5589.3|5591.6|5590.6|5588.8|5587.8|231
1606734300000|2020-11-30 11:05:00|5590.6|5589.6|5589.8|5588.8|5591.1|5590.1|5588.8|5587.8|173
1606734600000|2020-11-30 11:10:00|5589.6|5588.6|5590.1|5589.1|5591.1|5590.1|5588.3|5587.3|277
1606734900000|2020-11-30 11:15:00|5589.8|5588.8|5587.3|5586.3|5591.1|5590.1|5587.3|5586.3|231
1606735200000|2020-11-30 11:20:00|5587.1|5586.1|5585.1|5584.1|5587.8|5586.8|5584.3|5583.3|310
1606735500000|2020-11-30 11:25:00|5584.8|5583.8|5583.8|5582.8|5585.3|5584.3|5582.3|5581.3|258
1606735800000|2020-11-30 11:30:00|5584.1|5583.1|5571.8|5570.8|5584.3|5583.3|5570.8|5569.8|906
1606736100000|2020-11-30 11:35:00|5572.1|5571.1|5573.1|5572.1|5573.1|5572.1|5569.6|5568.6|518
1606736400000|2020-11-30 11:40:00|5572.8|5571.8|5574.6|5573.6|5576.3|5575.3|5571.6|5570.6|343
1606736700000|2020-11-30 11:45:00|5575.3|5574.3|5574.6|5573.6|5577.6|5576.6|5573.6|5572.6|403
1606737000000|2020-11-30 11:50:00|5574.8|5573.8|5576.6|5575.6|5578.3|5577.3|5574.6|5573.6|253
1606737300000|2020-11-30 11:55:00|5576.3|5575.3|5580.1|5579.1|5580.3|5579.3|5576.1|5575.1|495
1606737600000|2020-11-30 12:00:00|5579.3|5578.3|5581.8|5580.8|5583.6|5582.6|5579.1|5578.1|277
1606737900000|2020-11-30 12:05:00|5582.1|5581.1|5586.6|5585.6|5589.3|5588.3|5581.8|5580.8|396
1606738200000|2020-11-30 12:10:00|5586.3|5585.3|5588.1|5587.1|5589.6|5588.6|5586.3|5585.3|155
1606738500000|2020-11-30 12:15:00|5588.3|5587.3|5590.8|5589.8|5592.1|5591.1|5586.1|5585.1|374
1606738800000|2020-11-30 12:20:00|5590.6|5589.6|5588.6|5587.6|5591.6|5590.6|5588.6|5587.6|225
1606739100000|2020-11-30 12:25:00|5588.8|5587.8|5586.6|5585.6|5590.1|5589.1|5586.6|5585.6|250
1606739400000|2020-11-30 12:30:00|5586.8|5585.8|5592.6|5591.6|5592.6|5591.6|5586.1|5585.1|409
1606739700000|2020-11-30 12:35:00|5592.8|5591.8|5593.1|5592.1|5594.1|5593.1|5590.1|5589.1|326
1606740000000|2020-11-30 12:40:00|5593.2|5592.2|5590.9|5589.9|5594.2|5593.2|5590.7|5589.7|321
1606740300000|2020-11-30 12:45:00|5590.7|5589.7|5586.2|5585.2|5591.9|5590.9|5585.7|5584.7|416
1606740600000|2020-11-30 12:50:00|5586.4|5585.4|5582.2|5581.2|5587.4|5586.4|5582.2|5581.2|370
1606740900000|2020-11-30 12:55:00|5582.4|5581.4|5581.2|5580.2|5582.9|5581.9|5580.7|5579.7|413
1606741200000|2020-11-30 13:00:00|5580.9|5579.9|5583.7|5582.7|5584.2|5583.2|5579.9|5578.9|272
1606741500000|2020-11-30 13:05:00|5583.4|5582.4|5582.7|5581.7|5584.2|5583.2|5581.9|5580.9|201
1606741800000|2020-11-30 13:10:00|5582.9|5581.9|5584.4|5583.4|5586.2|5585.2|5582.7|5581.7|229
1606742100000|2020-11-30 13:15:00|5584.2|5583.2|5586.2|5585.2|5586.7|5585.7|5582.4|5581.4|381
1606742400000|2020-11-30 13:20:00|5586.4|5585.4|5586.4|5585.4|5588.7|5587.7|5583.7|5582.7|272
1606742700000|2020-11-30 13:25:00|5586.7|5585.7|5586.4|5585.4|5587.9|5586.9|5585.7|5584.7|181
1606743000000|2020-11-30 13:30:00|5586.7|5585.7|5587.2|5586.2|5587.7|5586.7|5585.2|5584.2|276
1606743300000|2020-11-30 13:35:00|5587.4|5586.4|5588.2|5587.2|5589.7|5588.7|5586.7|5585.7|283
1606743600000|2020-11-30 13:40:00|5587.9|5586.9|5593.2|5592.2|5593.7|5592.7|5587.7|5586.7|372
1606743900000|2020-11-30 13:45:00|5593.4|5592.4|5591.2|5590.2|5593.7|5592.7|5590.2|5589.2|191
1606744200000|2020-11-30 13:50:00|5590.9|5589.9|5596.7|5595.7|5597.7|5596.7|5590.7|5589.7|284
1606744500000|2020-11-30 13:55:00|5596.9|5595.9|5595.2|5594.2|5596.9|5595.9|5594.4|5593.4|255
1606744800000|2020-11-30 14:00:00|5594.7|5593.7|5597.7|5596.7|5597.7|5596.7|5593.7|5592.7|413
1606745100000|2020-11-30 14:05:00|5597.4|5596.4|5596.7|5595.7|5598.2|5597.2|5595.7|5594.7|309
1606745400000|2020-11-30 14:10:00|5596.9|5595.9|5595.4|5594.4|5597.4|5596.4|5594.9|5593.9|419
1606745700000|2020-11-30 14:15:00|5595.2|5594.2|5594.7|5593.7|5598.7|5597.7|5591.9|5590.9|723
1606746000000|2020-11-30 14:20:00|5594.4|5593.4|5594.2|5593.2|5595.9|5594.9|5592.7|5591.7|392
1606746300000|2020-11-30 14:25:00|5593.9|5592.9|5595.4|5594.4|5595.9|5594.9|5593.2|5592.2|290
1606746600000|2020-11-30 14:30:00|5594.9|5593.9|5592.4|5591.4|5598.7|5597.7|5591.9|5590.9|657
1606746900000|2020-11-30 14:35:00|5592.2|5591.2|5591.2|5590.2|5592.4|5591.4|5588.2|5587.2|490
1606747200000|2020-11-30 14:40:00|5590.9|5589.9|5592.9|5591.9|5594.2|5593.2|5589.7|5588.7|696
1606747500000|2020-11-30 14:45:00|5592.7|5591.7|5590.9|5589.9|5596.2|5595.2|5589.9|5588.9|449
1606747800000|2020-11-30 14:50:00|5590.7|5589.7|5594.7|5593.7|5595.2|5594.2|5590.4|5589.4|415
1606748100000|2020-11-30 14:55:00|5594.4|5593.4|5592.2|5591.2|5594.7|5593.7|5590.4|5589.4|388
1606748400000|2020-11-30 15:00:00|5592.7|5591.7|5592.7|5591.7|5595.2|5594.2|5589.4|5588.4|501
1606748700000|2020-11-30 15:05:00|5592.4|5591.4|5593.7|5592.7|5595.2|5594.2|5590.4|5589.4|497
1606749000000|2020-11-30 15:10:00|5594|5593|5588.5|5587.5|5595|5594|5588.2|5587.2|568
1606749300000|2020-11-30 15:15:00|5588.7|5587.7|5586|5585|5591|5590|5585.2|5584.2|535
1606749600000|2020-11-30 15:20:00|5586.2|5585.2|5585.2|5584.2|5588.2|5587.2|5584.2|5583.2|643
1606749900000|2020-11-30 15:25:00|5585|5584|5579.7|5578.7|5585.5|5584.5|5579|5578|610
1606750200000|2020-11-30 15:30:00|5579.5|5578.5|5578|5577|5582.7|5581.7|5577.7|5576.7|786
1606750500000|2020-11-30 15:35:00|5577.5|5576.5|5574.7|5573.7|5578|5577|5573.7|5572.7|844
1606750800000|2020-11-30 15:40:00|5574.5|5573.5|5570|5569|5575|5574|5568.5|5567.5|952
1606751100000|2020-11-30 15:45:00|5569.7|5568.7|5576|5575|5578.5|5577.5|5568.7|5567.7|1072
1606751400000|2020-11-30 15:50:00|5576.2|5575.2|5578.5|5577.5|5582.2|5581.2|5575.5|5574.5|877
1606751700000|2020-11-30 15:55:00|5579|5578|5580.5|5579.5|5583.7|5582.7|5576.7|5575.7|1079
1606752000000|2020-11-30 16:00:00|5580.7|5579.7|5581.5|5580.5|5581.7|5580.7|5578.5|5577.5|960
1606752300000|2020-11-30 16:05:00|5582|5581|5579.5|5578.5|5582.5|5581.5|5578.7|5577.7|670
1606752600000|2020-11-30 16:10:00|5579.2|5578.2|5577.5|5576.5|5581.7|5580.7|5577.5|5576.5|587
1606752900000|2020-11-30 16:15:00|5577.2|5576.2|5571|5570|5580.7|5579.7|5571|5570|819
1606753200000|2020-11-30 16:20:00|5571.2|5570.2|5564.5|5563.5|5571.5|5570.5|5564.5|5563.5|1350
1606753500000|2020-11-30 16:25:00|5564.7|5563.7|5554|5553|5566|5565|5553.5|5552.5|2831
1606753800000|2020-11-30 16:30:00|5551.9|5549.9|5516.1|5514.1|5552.9|5550.9|5509.9|5507.9|12619
1606754100000|2020-11-30 16:35:00|5514.6|5512.6|5530.1|5528.1|5533.4|5531.4|5513.6|5511.6|4627
1606754400000|2020-11-30 16:40:00|5530.4|5528.4|5525.9|5523.9|5530.6|5528.6|5518.1|5516.1|1224
1606754700000|2020-11-30 16:45:00|5525.6|5523.6|5529.4|5527.4|5529.9|5527.9|5524.9|5522.9|673
1606755000000|2020-11-30 16:50:00|5529.6|5527.6|5528.6|5526.6|5530.9|5528.9|5526.6|5524.6|372
1606755300000|2020-11-30 16:55:00|5528.9|5526.9|5529.6|5527.6|5533.4|5531.4|5528.4|5526.4|1762
1606755600000|2020-11-30 17:00:00|5529.4|5527.4|5522.1|5520.1|5530.6|5528.6|5521.9|5519.9|324
1606755900000|2020-11-30 17:05:00|5522.4|5520.4|5525.1|5523.1|5525.4|5523.4|5521.6|5519.6|473
1606756200000|2020-11-30 17:10:00|5525.4|5523.4|5528.6|5526.6|5529.1|5527.1|5523.4|5521.4|158
1606756500000|2020-11-30 17:15:00|5528.9|5526.9|5529.4|5527.4|5531.4|5529.4|5528.6|5526.6|104
1606756800000|2020-11-30 17:20:00|5529.1|5527.1|5530.1|5528.1|5530.6|5528.6|5526.6|5524.6|108
1606757100000|2020-11-30 17:25:00|5530.4|5528.4|5531.1|5529.1|5532.1|5530.1|5528.9|5526.9|272
1606757400000|2020-11-30 17:30:00|5530.9|5528.9|5527.6|5525.6|5532.9|5530.9|5527.6|5525.6|120
1606757700000|2020-11-30 17:35:00|5527.9|5525.9|5529.1|5527.1|5530.6|5528.6|5527.4|5525.4|72
1606758000000|2020-11-30 17:40:00|5529.4|5527.4|5530.1|5528.1|5531.1|5529.1|5527.4|5525.4|196
1606758300000|2020-11-30 17:45:00|5529.9|5527.9|5529.6|5527.6|5531.1|5529.1|5528.9|5526.9|54
1606758600000|2020-11-30 17:50:00|5529.9|5527.9|5530.1|5528.1|5531.1|5529.1|5528.1|5526.1|49
1606758900000|2020-11-30 17:55:00|5530.6|5528.6|5531.4|5529.4|5532.4|5530.4|5529.6|5527.6|61
1606759200000|2020-11-30 18:00:00|5531.1|5529.1|5529.1|5527.1|5532.4|5530.4|5528.6|5526.6|129
1606759500000|2020-11-30 18:05:00|5529.4|5527.4|5528.9|5526.9|5532.9|5530.9|5528.1|5526.1|96
1606759800000|2020-11-30 18:10:00|5529.1|5527.1|5525.9|5523.9|5529.9|5527.9|5525.6|5523.6|117
1606760100000|2020-11-30 18:15:00|5526.1|5524.1|5528.1|5526.1|5528.9|5526.9|5526.1|5524.1|61
1606760400000|2020-11-30 18:20:00|5527.9|5525.9|5528.6|5526.6|5530.6|5528.6|5527.6|5525.6|46
1606760700000|2020-11-30 18:25:00|5528.9|5526.9|5526.1|5524.1|5529.9|5527.9|5526.1|5524.1|47
1606761000000|2020-11-30 18:30:00|5526.4|5524.4|5525.1|5523.1|5527.1|5525.1|5524.1|5522.1|59
1606761300000|2020-11-30 18:35:00|5524.9|5522.9|5526.1|5524.1|5526.4|5524.4|5523.9|5521.9|82
1606761600000|2020-11-30 18:40:00|5526.4|5524.4|5529.1|5527.1|5530.1|5528.1|5526.4|5524.4|71
1606761900000|2020-11-30 18:45:00|5529.4|5527.4|5529.1|5527.1|5531.4|5529.4|5526.9|5524.9|118
1606762200000|2020-11-30 18:50:00|5529.4|5527.4|5525.6|5523.6|5530.1|5528.1|5525.6|5523.6|41
1606762500000|2020-11-30 18:55:00|5525.9|5523.9|5522.4|5520.4|5525.9|5523.9|5521.4|5519.4|116
1606762800000|2020-11-30 19:00:00|5522.1|5520.1|5519.1|5517.1|5522.9|5520.9|5518.4|5516.4|125
1606763100000|2020-11-30 19:05:00|5519.4|5517.4|5522.6|5520.6|5524.1|5522.1|5519.1|5517.1|41
1606763400000|2020-11-30 19:10:00|5522.4|5520.4|5522.6|5520.6|5526.1|5524.1|5521.1|5519.1|36
1606763700000|2020-11-30 19:15:00|5522.9|5520.9|5525.4|5523.4|5525.6|5523.6|5521.4|5519.4|78
1606764000000|2020-11-30 19:20:00|5525.1|5523.1|5525.6|5523.6|5527.1|5525.1|5523.6|5521.6|24
1606764300000|2020-11-30 19:25:00|5525.4|5523.4|5526.6|5524.6|5527.6|5525.6|5525.4|5523.4|43
1606764600000|2020-11-30 19:30:00|5526.9|5524.9|5525.1|5523.1|5526.9|5524.9|5524.9|5522.9|12
1606764900000|2020-11-30 19:35:00|5525.4|5523.4|5522.6|5520.6|5525.9|5523.9|5522.4|5520.4|29
1606765200000|2020-11-30 19:40:00|5522.9|5520.9|5522.6|5520.6|5525.1|5523.1|5522.6|5520.6|44
1606765500000|2020-11-30 19:45:00|5522.9|5520.9|5524.6|5522.6|5527.9|5525.9|5522.4|5520.4|92
1606765800000|2020-11-30 19:50:00|5524.9|5522.9|5522.1|5520.1|5527.6|5525.6|5521.6|5519.6|41
1606766100000|2020-11-30 19:55:00|5521.9|5519.9|5531.6|5529.6|5532.9|5530.9|5521.6|5519.6|69
1606766400000|2020-11-30 20:00:00|5532.9|5530.9|5526.6|5524.6|5534.1|5532.1|5524.9|5522.9|193
1606766700000|2020-11-30 20:05:00|5526.9|5524.9|5514.9|5512.9|5527.1|5525.1|5514.6|5512.6|348
1606767000000|2020-11-30 20:10:00|5514.6|5512.6|5512.6|5510.6|5515.1|5513.1|5510.4|5508.4|190
1606767300000|2020-11-30 20:15:00|5512.4|5510.4|5518.9|5516.9|5519.1|5517.1|5512.1|5510.1|71
1606767600000|2020-11-30 20:20:00|5518.6|5516.6|5517.6|5515.6|5518.6|5516.6|5514.1|5512.1|52
1606767900000|2020-11-30 20:25:00|5517.4|5515.4|5510.1|5508.1|5517.4|5515.4|5509.9|5507.9|79
1606768200000|2020-11-30 20:30:00|5509.9|5507.9|5515.6|5513.6|5516.1|5514.1|5509.1|5507.1|95
1606768500000|2020-11-30 20:35:00|5515.9|5513.9|5515.6|5513.6|5517.4|5515.4|5513.6|5511.6|97
1606768800000|2020-11-30 20:40:00|5515.4|5513.4|5513.6|5511.6|5516.6|5514.6|5512.9|5510.9|44
1606769100000|2020-11-30 20:45:00|5513.9|5511.9|5512.1|5510.1|5516.6|5514.6|5511.4|5509.4|55
1606769400000|2020-11-30 20:50:00|5511.9|5509.9|5517.1|5515.1|5519.9|5517.9|5510.1|5508.1|352
1606769700000|2020-11-30 20:55:00|5516.4|5514.4|5497.4|5495.4|5516.6|5514.6|5494.4|5492.4|844
1606770000000|2020-11-30 21:00:00|5498.8|5494.8|5499.9|5495.9|5504.9|5500.9|5493.5|5489.5|0
1606770300000|2020-11-30 21:05:00|5500.2|5496.2|5504.9|5500.9|5508.7|5504.7|5500.2|5496.2|0
1606770600000|2020-11-30 21:10:00|5505.1|5501.1|5504.6|5500.6|5506.7|5502.7|5503.3|5499.3|0
1606770900000|2020-11-30 21:15:00|5504.5|5500.5|5504|5500|5504.6|5500.6|5503.6|5499.6|0
1606771200000|2020-11-30 21:20:00|5503.9|5499.9|5506.5|5502.5|5506.8|5502.8|5503.5|5499.5|0
1606771500000|2020-11-30 21:25:00|5506.6|5502.6|5506.8|5502.8|5507|5503|5506.6|5502.6|0
1606771800000|2020-11-30 21:30:00|5506.6|5502.6|5508.8|5504.8|5508.8|5504.8|5503.2|5499.2|0
1606772100000|2020-11-30 21:35:00|5508.5|5504.5|5510.2|5506.2|5511.2|5507.2|5508.5|5504.5|0
1606772400000|2020-11-30 21:40:00|5510.1|5506.1|5513.2|5509.2|5513.7|5509.7|5509.7|5505.7|0
1606772700000|2020-11-30 21:45:00|5513.5|5509.5|5515|5511|5515.3|5511.3|5513.1|5509.1|0
1606773000000|2020-11-30 21:50:00|5514.8|5510.8|5514.4|5510.4|5516.1|5512.1|5513.4|5509.4|0
1606773300000|2020-11-30 21:55:00|5514.5|5510.5|5515.5|5511.5|5515.9|5511.9|5513.9|5509.9|0
1606773600000|2020-11-30 22:00:00|5515.4|5511.4|5514.8|5510.8|5515.4|5511.4|5514.6|5510.6|0
1606773900000|2020-11-30 22:05:00|5514.9|5510.9|5514.6|5510.6|5514.9|5510.9|5514.3|5510.3|0
1606774200000|2020-11-30 22:10:00|5514.7|5510.7|5514.1|5510.1|5514.7|5510.7|5514.1|5510.1|0
1606774500000|2020-11-30 22:15:00|5514.2|5510.2|5513.7|5509.7|5514.2|5510.2|5512.8|5508.8|0
1606774800000|2020-11-30 22:20:00|5513.8|5509.8|5513.8|5509.8|5513.9|5509.9|5513.3|5509.3|0
1606775100000|2020-11-30 22:25:00|5513.7|5509.7|5513.8|5509.8|5514.6|5510.6|5513.7|5509.7|0
1606775400000|2020-11-30 22:30:00|5513.6|5509.6|5511.8|5507.8|5513.8|5509.8|5511.6|5507.6|0
1606775700000|2020-11-30 22:35:00|5511.7|5507.7|5511.8|5507.8|5511.8|5507.8|5511.7|5507.7|0
1606776000000|2020-11-30 22:40:00|5511.7|5507.7|5511.4|5507.4|5511.7|5507.7|5511.1|5507.1|0
1606776300000|2020-11-30 22:45:00|5511.2|5507.2|5511.2|5507.2|5511.6|5507.6|5510.7|5506.7|0
1606776600000|2020-11-30 22:50:00|5511.4|5507.4|5511.2|5507.2|5511.4|5507.4|5511|5507|0
1606776900000|2020-11-30 22:55:00|5511.4|5507.4|5511.5|5507.5|5512.3|5508.3|5511.2|5507.2|0
1606777200000|2020-11-30 23:00:00|5511.2|5507.2|5507.3|5503.3|5513.8|5509.8|5507.3|5503.3|0
1606777500000|2020-11-30 23:05:00|5507.4|5503.4|5507.7|5503.7|5509.7|5505.7|5507.3|5503.3|0
1606777800000|2020-11-30 23:10:00|5507.6|5503.6|5509.4|5505.4|5509.4|5505.4|5506.6|5502.6|0
1606778100000|2020-11-30 23:15:00|5509.1|5505.1|5507.8|5503.8|5509.4|5505.4|5507.7|5503.7|0
1606778400000|2020-11-30 23:20:00|5507.9|5503.9|5506.9|5502.9|5508.3|5504.3|5506.9|5502.9|0
1606778700000|2020-11-30 23:25:00|5507|5503|5506.6|5502.6|5508|5504|5505.9|5501.9|0
1606779000000|2020-11-30 23:30:00|5506.5|5502.5|5513.8|5509.8|5514.4|5510.4|5505.9|5501.9|0
1606779300000|2020-11-30 23:35:00|5513.5|5509.5|5514.5|5510.5|5515.5|5511.5|5512|5508|0
1606779600000|2020-11-30 23:40:00|5514.6|5510.6|5519.7|5515.7|5520.4|5516.4|5514.5|5510.5|0
1606779900000|2020-11-30 23:45:00|5520|5516|5521.6|5517.6|5521.9|5517.9|5519.3|5515.3|0
1606780200000|2020-11-30 23:50:00|5521.8|5517.8|5523.2|5519.2|5523.7|5519.7|5521|5517|0
1606780500000|2020-11-30 23:55:00|5523|5519|5523.9|5519.9|5524.6|5520.6|5522.6|5518.6|0
1606780800000|2020-12-01 00:00:00|5524|5520|5525|5521|5526.8|5522.8|5522.1|5518.1|0
1606781100000|2020-12-01 00:05:00|5525.1|5521.1|5525.6|5521.6|5525.9|5521.9|5523.7|5519.7|0
1606781400000|2020-12-01 00:10:00|5525.7|5521.7|5525.5|5521.5|5527|5523|5524.9|5520.9|0
1606781700000|2020-12-01 00:15:00|5525.6|5521.6|5538.2|5535.2|5540.4|5537.4|5525.3|5521.5|0
1606782000000|2020-12-01 00:20:00|5538.1|5535.1|5536.5|5533.5|5539.5|5536.5|5535.1|5532.1|0
1606782300000|2020-12-01 00:25:00|5536.6|5533.6|5536.6|5533.6|5538|5535|5536.5|5533.5|0
1606782600000|2020-12-01 00:30:00|5536.8|5533.8|5535.8|5532.8|5538|5535|5535.1|5532.1|0
1606782900000|2020-12-01 00:35:00|5536.1|5533.1|5539.5|5536.5|5539.7|5536.7|5535.1|5532.1|0
1606783200000|2020-12-01 00:40:00|5539.6|5536.6|5539.5|5536.5|5539.6|5536.6|5538.1|5535.1|0
1606783500000|2020-12-01 00:45:00|5540.1|5537.1|5539.4|5536.4|5541|5538|5539.3|5536.3|0
1606783800000|2020-12-01 00:50:00|5539.3|5536.3|5543.7|5540.7|5543.7|5540.7|5539.3|5536.3|0
1606784100000|2020-12-01 00:55:00|5543.8|5540.8|5545.3|5542.3|5547.4|5544.4|5543.7|5540.7|0
1606784400000|2020-12-01 01:00:00|5544.7|5541.7|5553.7|5550.7|5553.7|5550.7|5543.9|5540.9|0
1606784700000|2020-12-01 01:05:00|5553.4|5550.4|5551.5|5548.5|5553.7|5550.7|5550.8|5547.8|0
1606785000000|2020-12-01 01:10:00|5551.2|5548.2|5549.5|5546.5|5552.2|5549.2|5548.3|5545.3|0
1606785300000|2020-12-01 01:15:00|5549.6|5546.6|5543.8|5540.8|5551.1|5548.1|5543.8|5540.8|0
1606785600000|2020-12-01 01:20:00|5544.4|5541.4|5545.3|5542.3|5545.3|5542.3|5543.8|5540.8|0
1606785900000|2020-12-01 01:25:00|5545.5|5542.5|5548.2|5545.2|5548.2|5545.2|5545.3|5542.3|0
1606786200000|2020-12-01 01:30:00|5548.1|5545.1|5554.4|5551.4|5554.4|5551.4|5548.1|5545.1|0
1606786500000|2020-12-01 01:35:00|5554.3|5551.3|5551.4|5548.4|5554.3|5551.3|5551.4|5548.4|0
1606786800000|2020-12-01 01:40:00|5551.5|5548.5|5552.9|5549.9|5554.4|5551.4|5551.4|5548.4|0
1606787100000|2020-12-01 01:45:00|5553.2|5550.2|5554.6|5551.6|5554.6|5551.6|5551.6|5548.6|0
1606787400000|2020-12-01 01:50:00|5554.1|5551.1|5554.7|5551.7|5554.7|5551.7|5551.7|5548.7|0
1606787700000|2020-12-01 01:55:00|5554.4|5551.4|5554.8|5551.8|5556.2|5553.2|5553.2|5550.2|0
1606788000000|2020-12-01 02:00:00|5555.1|5552.1|5556.1|5553.1|5557.8|5554.8|5553.3|5550.3|0
1606788300000|2020-12-01 02:05:00|5556.2|5553.2|5558.1|5555.1|5559.6|5556.6|5556.2|5553.2|0
1606788600000|2020-12-01 02:10:00|5557.8|5554.8|5556.9|5553.9|5558.4|5555.4|5555.9|5552.9|0
1606788900000|2020-12-01 02:15:00|5557.2|5554.2|5558.2|5555.2|5560.5|5557.5|5556.9|5553.9|0
1606789200000|2020-12-01 02:20:00|5558.1|5555.1|5558.3|5555.3|5558.3|5555.3|5556.6|5553.6|0
1606789500000|2020-12-01 02:25:00|5558.4|5555.4|5560.3|5557.3|5561|5558|5556.5|5553.5|0
1606789800000|2020-12-01 02:30:00|5560.5|5557.5|5556.8|5553.8|5562.7|5559.7|5556.7|5553.7|0
1606790100000|2020-12-01 02:35:00|5556.7|5553.7|5553.8|5550.8|5556.8|5553.8|5552.3|5549.3|0
1606790400000|2020-12-01 02:40:00|5553.9|5550.9|5553.8|5550.8|5555.4|5552.4|5553.8|5550.8|0
1606790700000|2020-12-01 02:45:00|5553.7|5550.7|5555.6|5552.6|5558.5|5555.5|5553.7|5550.7|0
1606791000000|2020-12-01 02:50:00|5555.8|5552.8|5560.2|5557.2|5560.2|5557.2|5555.6|5552.6|0
1606791300000|2020-12-01 02:55:00|5560.1|5557.1|5558.5|5555.5|5561.7|5558.7|5558.3|5555.3|0
1606791600000|2020-12-01 03:00:00|5558.6|5555.6|5555.8|5552.8|5558.6|5555.6|5555.1|5552.1|0
1606791900000|2020-12-01 03:05:00|5555.5|5552.5|5554.5|5551.5|5557.2|5554.2|5554.4|5551.4|0
1606792200000|2020-12-01 03:10:00|5554.2|5551.2|5554.5|5551.5|5555.9|5552.9|5553|5550|0
1606792500000|2020-12-01 03:15:00|5555.9|5552.9|5560.5|5557.5|5560.5|5557.5|5555.9|5552.9|0
1606792800000|2020-12-01 03:20:00|5561|5558|5560.7|5557.7|5564.9|5561.9|5560.5|5557.5|0
1606793100000|2020-12-01 03:25:00|5560.1|5557.1|5560.8|5557.8|5562.3|5559.3|5559.3|5556.3|0
1606793400000|2020-12-01 03:30:00|5560.7|5557.7|5557.7|5554.7|5560.8|5557.8|5557.7|5554.7|0
1606793700000|2020-12-01 03:35:00|5558|5555|5559.1|5556.1|5560.7|5557.7|5557.7|5554.7|0
1606794000000|2020-12-01 03:40:00|5559.2|5556.2|5559.2|5556.2|5560.7|5557.7|5557.7|5554.7|0
1606794300000|2020-12-01 03:45:00|5559.3|5556.3|5556.3|5553.3|5559.3|5556.3|5554.8|5551.8|0
1606794600000|2020-12-01 03:50:00|5556.2|5553.2|5556.2|5553.2|5557.6|5554.6|5554.7|5551.7|0
1606794900000|2020-12-01 03:55:00|5556.7|5553.7|5557.5|5554.5|5557.6|5554.6|5556.1|5553.1|0
1606795200000|2020-12-01 04:00:00|5557.6|5554.6|5557.1|5554.1|5557.9|5554.9|5555.7|5552.7|0
1606795500000|2020-12-01 04:05:00|5557.2|5554.2|5557.2|5554.2|5557.2|5554.2|5555.7|5552.7|0
1606795800000|2020-12-01 04:10:00|5557.3|5554.3|5557.2|5554.2|5557.3|5554.3|5557.2|5554.2|0
1606796100000|2020-12-01 04:15:00|5557.3|5554.3|5558.9|5555.9|5559|5556|5557.2|5554.2|0
1606796400000|2020-12-01 04:20:00|5558.8|5555.8|5558.8|5555.8|5558.8|5555.8|5557.3|5554.3|0
1606796700000|2020-12-01 04:25:00|5558.7|5555.7|5557.1|5554.1|5558.8|5555.8|5557.1|5554.1|0
1606797000000|2020-12-01 04:30:00|5557.2|5554.2|5555.6|5552.6|5557.2|5554.2|5555.6|5552.6|0
1606797300000|2020-12-01 04:35:00|5555.7|5552.7|5555.5|5552.5|5557.1|5554.1|5554|5551|0
1606797600000|2020-12-01 04:40:00|5555.2|5552.2|5556.3|5553.3|5557|5554|5554|5551|0
1606797900000|2020-12-01 04:45:00|5556|5553|5554|5551|5556|5553|5554|5551|0
1606798200000|2020-12-01 04:50:00|5554.1|5551.1|5553.8|5550.8|5555.5|5552.5|5553.8|5550.8|0
1606798500000|2020-12-01 04:55:00|5553.7|5550.7|5553.5|5550.5|5553.8|5550.8|5553.5|5550.5|0
1606798800000|2020-12-01 05:00:00|5552.9|5549.9|5556.5|5553.5|5558|5555|5552.1|5549.1|0
1606799100000|2020-12-01 05:05:00|5556.4|5553.4|5554.6|5551.6|5556.5|5553.5|5554.5|5551.5|0
1606799400000|2020-12-01 05:10:00|5555.2|5552.2|5558.2|5555.2|5559.6|5556.6|5555.2|5552.2|0
1606799700000|2020-12-01 05:15:00|5559.6|5556.6|5559.8|5556.8|5561|5558|5559.5|5556.5|0
1606800000000|2020-12-01 05:20:00|5559.7|5556.7|5559.8|5556.8|5560.6|5557.6|5558.3|5555.3|0
1606800300000|2020-12-01 05:25:00|5559.9|5556.9|5555.4|5552.4|5559.9|5556.9|5555.4|5552.4|0
1606800600000|2020-12-01 05:30:00|5555.5|5552.5|5555.4|5552.4|5556.8|5553.8|5553.9|5550.9|0
1606800900000|2020-12-01 05:35:00|5555.7|5552.7|5553.7|5550.7|5557|5554|5553.7|5550.7|0
1606801200000|2020-12-01 05:40:00|5554.2|5551.2|5555.9|5552.9|5556.6|5553.6|5553.6|5550.6|0
1606801500000|2020-12-01 05:45:00|5555.6|5552.6|5555.1|5552.1|5556.6|5553.6|5555|5552|0
1606801800000|2020-12-01 05:50:00|5555|5552|5554.9|5551.9|5556.6|5553.6|5553.6|5550.6|0
1606802100000|2020-12-01 05:55:00|5554.8|5551.8|5557.7|5554.7|5557.7|5554.7|5554.8|5551.8|0
1606802400000|2020-12-01 06:00:00|5557.4|5554.4|5556.4|5553.4|5557.4|5554.4|5556.3|5553.3|0
1606802700000|2020-12-01 06:05:00|5556.3|5553.3|5554.7|5551.7|5556.3|5553.3|5553.4|5550.4|0
1606803000000|2020-12-01 06:10:00|5554.8|5551.8|5553.8|5550.8|5556.2|5553.2|5553.3|5550.3|0
1606803300000|2020-12-01 06:15:00|5553.6|5550.6|5553.1|5550.1|5554.5|5551.5|5553|5550|0
1606803600000|2020-12-01 06:20:00|5553|5550|5554.5|5551.5|5554.5|5551.5|5553|5550|0
1606803900000|2020-12-01 06:25:00|5555|5552|5556|5553|5556|5553|5555|5552|0
1606804200000|2020-12-01 06:30:00|5555.9|5552.9|5557.3|5554.3|5557.3|5554.3|5555.8|5552.8|0
1606804500000|2020-12-01 06:35:00|5557.4|5554.4|5561.4|5558.4|5561.6|5558.6|5557.2|5554.2|0
1606804800000|2020-12-01 06:40:00|5561.3|5558.3|5558.3|5555.3|5561.4|5558.4|5558.3|5555.3|0
1606805100000|2020-12-01 06:45:00|5558.4|5555.4|5559.8|5556.8|5559.9|5556.9|5558.3|5555.3|0
1606805400000|2020-12-01 06:50:00|5560.1|5557.1|5557.8|5554.8|5561.2|5558.2|5557.1|5554.1|0
1606805700000|2020-12-01 06:55:00|5557.3|5554.3|5556.5|5553.5|5557.9|5554.9|5556.4|5553.4|0
1606806000000|2020-12-01 07:00:00|5556.7|5553.7|5569.1|5567.1|5569.9|5567.9|5556.7|5553.7|1123
1606806300000|2020-12-01 07:05:00|5569.4|5567.4|5560.9|5558.9|5570.6|5568.6|5560.4|5558.4|419
1606806600000|2020-12-01 07:10:00|5561.6|5559.6|5559.1|5557.1|5564.1|5562.1|5558.6|5556.6|350
1606806900000|2020-12-01 07:15:00|5558.9|5556.9|5561.9|5559.9|5562.4|5560.4|5558.4|5556.4|270
1606807200000|2020-12-01 07:20:00|5561.6|5559.6|5557.9|5555.9|5563.1|5561.1|5557.9|5555.9|122
1606807500000|2020-12-01 07:25:00|5558.1|5556.1|5554.6|5552.6|5558.6|5556.6|5554.4|5552.4|159
1606807800000|2020-12-01 07:30:00|5554.4|5552.4|5556.9|5554.9|5559.1|5557.1|5554.4|5552.4|176
1606808100000|2020-12-01 07:35:00|5556.6|5554.6|5557.4|5555.4|5558.9|5556.9|5554.9|5552.9|120
1606808400000|2020-12-01 07:40:00|5557.1|5555.1|5557.1|5555.1|5559.9|5557.9|5556.4|5554.4|62
1606808700000|2020-12-01 07:45:00|5556.9|5554.9|5557.9|5555.9|5558.4|5556.4|5554.6|5552.6|95
1606809000000|2020-12-01 07:50:00|5557.6|5555.6|5553.4|5551.4|5557.9|5555.9|5552.6|5550.6|95
1606809300000|2020-12-01 07:55:00|5553.1|5551.1|5552.9|5550.9|5555.9|5553.9|5551.1|5549.1|548
1606809600000|2020-12-01 08:00:00|5552.4|5551.4|5550.1|5549.1|5552.4|5551.4|5536.9|5535.9|2704
1606809900000|2020-12-01 08:05:00|5549.9|5548.9|5553.1|5552.1|5555.4|5554.4|5545.4|5544.4|1515
1606810200000|2020-12-01 08:10:00|5553.4|5552.4|5532.9|5531.9|5555.1|5554.1|5532.9|5531.9|1130
1606810500000|2020-12-01 08:15:00|5532.6|5531.6|5543.4|5542.4|5544.9|5543.9|5528.1|5527.1|1020
1606810800000|2020-12-01 08:20:00|5543.6|5542.6|5549.6|5548.6|5552.4|5551.4|5542.4|5541.4|967
1606811100000|2020-12-01 08:25:00|5549.9|5548.9|5557.1|5556.1|5561.6|5560.6|5548.4|5547.4|953
1606811400000|2020-12-01 08:30:00|5557.4|5556.4|5559.6|5558.6|5561.9|5560.9|5551.9|5550.9|1048
1606811700000|2020-12-01 08:35:00|5559.4|5558.4|5562.4|5561.4|5564.4|5563.4|5557.9|5556.9|590
1606812000000|2020-12-01 08:40:00|5562.6|5561.6|5566.8|5565.8|5567.6|5566.6|5562.6|5561.6|518
1606812300000|2020-12-01 08:45:00|5566.6|5565.6|5561.1|5560.1|5568.6|5567.6|5559.8|5558.8|512
1606812600000|2020-12-01 08:50:00|5561.3|5560.3|5565.8|5564.8|5567.8|5566.8|5560.3|5559.3|488
1606812900000|2020-12-01 08:55:00|5565.6|5564.6|5565.8|5564.8|5566.8|5565.8|5562.3|5561.3|441
1606813200000|2020-12-01 09:00:00|5565.6|5564.6|5572.6|5571.6|5574.6|5573.6|5565.6|5564.6|598
1606813500000|2020-12-01 09:05:00|5572.8|5571.8|5573.3|5572.3|5574.6|5573.6|5568.3|5567.3|405
1606813800000|2020-12-01 09:10:00|5573.6|5572.6|5573.1|5572.1|5576.6|5575.6|5571.8|5570.8|385
1606814100000|2020-12-01 09:15:00|5572.8|5571.8|5571.3|5570.3|5575.3|5574.3|5571.1|5570.1|307
1606814400000|2020-12-01 09:20:00|5571.1|5570.1|5568.8|5567.8|5574.1|5573.1|5568.6|5567.6|323
1606814700000|2020-12-01 09:25:00|5568.6|5567.6|5577.8|5576.8|5579.6|5578.6|5567.6|5566.6|725
1606815000000|2020-12-01 09:30:00|5577.6|5576.6|5569.3|5568.3|5578.1|5577.1|5568.1|5567.1|780
1606815300000|2020-12-01 09:35:00|5569.1|5568.1|5569.3|5568.3|5571.6|5570.6|5567.6|5566.6|470
1606815600000|2020-12-01 09:40:00|5569.1|5568.1|5565.3|5564.3|5570.8|5569.8|5562.8|5561.8|539
1606815900000|2020-12-01 09:45:00|5565.6|5564.6|5564.6|5563.6|5567.6|5566.6|5563.1|5562.1|410
1606816200000|2020-12-01 09:50:00|5564.3|5563.3|5566.8|5565.8|5567.1|5566.1|5563.6|5562.6|363
1606816500000|2020-12-01 09:55:00|5567.1|5566.1|5562.6|5561.6|5567.6|5566.6|5561.8|5560.8|427
1606816800000|2020-12-01 10:00:00|5562.3|5561.3|5567.8|5566.8|5568.1|5567.1|5562.1|5561.1|291
1606817100000|2020-12-01 10:05:00|5568.1|5567.1|5568.6|5567.6|5569.1|5568.1|5565.3|5564.3|154
1606817400000|2020-12-01 10:10:00|5568.3|5567.3|5568.1|5567.1|5569.6|5568.6|5566.6|5565.6|319
1606817700000|2020-12-01 10:15:00|5568.3|5567.3|5574.3|5573.3|5575.1|5574.1|5568.1|5567.1|348
1606818000000|2020-12-01 10:20:00|5574.1|5573.1|5576.1|5575.1|5577.1|5576.1|5574.1|5573.1|218
1606818300000|2020-12-01 10:25:00|5575.8|5574.8|5574.8|5573.8|5576.1|5575.1|5573.6|5572.6|183
1606818600000|2020-12-01 10:30:00|5574.6|5573.6|5571.1|5570.1|5576.6|5575.6|5570.8|5569.8|215
1606818900000|2020-12-01 10:35:00|5571.3|5570.3|5566.6|5565.6|5573.3|5572.3|5566.1|5565.1|258
1606819200000|2020-12-01 10:40:00|5566.3|5565.3|5569.1|5568.1|5572.6|5571.6|5565.6|5564.6|454
1606819500000|2020-12-01 10:45:00|5568.8|5567.8|5577.8|5576.8|5578.8|5577.8|5568.6|5567.6|305
1606819800000|2020-12-01 10:50:00|5578.1|5577.1|5574.8|5573.8|5579.1|5578.1|5574.1|5573.1|268
1606820100000|2020-12-01 10:55:00|5575.1|5574.1|5581.3|5580.3|5582.1|5581.1|5574.1|5573.1|449
1606820400000|2020-12-01 11:00:00|5581.1|5580.1|5580.6|5579.6|5582.1|5581.1|5579.1|5578.1|420
1606820700000|2020-12-01 11:05:00|5580.3|5579.3|5578.6|5577.6|5581.1|5580.1|5578.1|5577.1|313
1606821000000|2020-12-01 11:10:00|5578.3|5577.3|5576.6|5575.6|5579.6|5578.6|5574.8|5573.8|296
1606821300000|2020-12-01 11:15:00|5576.3|5575.3|5578.1|5577.1|5579.1|5578.1|5576.3|5575.3|157
1606821600000|2020-12-01 11:20:00|5578.3|5577.3|5582.1|5581.1|5584.6|5583.6|5578.1|5577.1|374
1606821900000|2020-12-01 11:25:00|5581.8|5580.8|5582.8|5581.8|5586.3|5585.3|5581.6|5580.6|238
1606822200000|2020-12-01 11:30:00|5583.1|5582.1|5582.1|5581.1|5584.6|5583.6|5581.8|5580.8|213
1606822500000|2020-12-01 11:35:00|5582.3|5581.3|5583.1|5582.1|5584.6|5583.6|5582.1|5581.1|174
1606822800000|2020-12-01 11:40:00|5582.8|5581.8|5583.8|5582.8|5585.3|5584.3|5582.6|5581.6|149
1606823100000|2020-12-01 11:45:00|5584.1|5583.1|5581.1|5580.1|5585.1|5584.1|5580.6|5579.6|178
1606823400000|2020-12-01 11:50:00|5581.3|5580.3|5577.6|5576.6|5581.3|5580.3|5577.6|5576.6|464
1606823700000|2020-12-01 11:55:00|5577.3|5576.3|5578.1|5577.1|5580.1|5579.1|5576.6|5575.6|185
1606824000000|2020-12-01 12:00:00|5577.8|5576.8|5576.6|5575.6|5577.8|5576.8|5574.6|5573.6|303
1606824300000|2020-12-01 12:05:00|5576.8|5575.8|5577.3|5576.3|5578.6|5577.6|5575.6|5574.6|152
1606824600000|2020-12-01 12:10:00|5577.6|5576.6|5581.1|5580.1|5581.1|5580.1|5577.6|5576.6|150
1606824900000|2020-12-01 12:15:00|5580.8|5579.8|5575.6|5574.6|5580.8|5579.8|5574.6|5573.6|176
1606825200000|2020-12-01 12:20:00|5575.8|5574.8|5575.6|5574.6|5576.6|5575.6|5574.1|5573.1|136
1606825500000|2020-12-01 12:25:00|5575.3|5574.3|5573.1|5572.1|5577.1|5576.1|5573.1|5572.1|130
1606825800000|2020-12-01 12:30:00|5573.3|5572.3|5575.6|5574.6|5575.8|5574.8|5572.3|5571.3|173
1606826100000|2020-12-01 12:35:00|5575.8|5574.8|5576.1|5575.1|5576.6|5575.6|5574.1|5573.1|170
1606826400000|2020-12-01 12:40:00|5576.4|5575.4|5575.9|5574.9|5577.4|5576.4|5573.9|5572.9|171
1606826700000|2020-12-01 12:45:00|5576.1|5575.1|5575.9|5574.9|5577.9|5576.9|5575.4|5574.4|335
1606827000000|2020-12-01 12:50:00|5575.6|5574.6|5568.4|5567.4|5575.9|5574.9|5565.1|5564.1|844
1606827300000|2020-12-01 12:55:00|5568.6|5567.6|5570.4|5569.4|5571.1|5570.1|5567.9|5566.9|296
1606827600000|2020-12-01 13:00:00|5570.6|5569.6|5571.9|5570.9|5574.6|5573.6|5570.4|5569.4|264
1606827900000|2020-12-01 13:05:00|5572.1|5571.1|5568.9|5567.9|5572.4|5571.4|5568.4|5567.4|209
1606828200000|2020-12-01 13:10:00|5568.4|5567.4|5570.4|5569.4|5571.4|5570.4|5567.4|5566.4|477
1606828500000|2020-12-01 13:15:00|5570.1|5569.1|5566.9|5565.9|5570.1|5569.1|5566.4|5565.4|284
1606828800000|2020-12-01 13:20:00|5567.1|5566.1|5564.4|5563.4|5567.1|5566.1|5564.4|5563.4|240
1606829100000|2020-12-01 13:25:00|5564.1|5563.1|5564.4|5563.4|5565.1|5564.1|5561.4|5560.4|396
1606829400000|2020-12-01 13:30:00|5564.6|5563.6|5561.4|5560.4|5564.6|5563.6|5557.6|5556.6|327
1606829700000|2020-12-01 13:35:00|5561.9|5560.9|5566.6|5565.6|5566.9|5565.9|5561.9|5560.9|300
1606830000000|2020-12-01 13:40:00|5566.9|5565.9|5567.4|5566.4|5569.1|5568.1|5564.9|5563.9|285
1606830300000|2020-12-01 13:45:00|5567.1|5566.1|5570.6|5569.6|5571.4|5570.4|5567.1|5566.1|215
1606830600000|2020-12-01 13:50:00|5570.9|5569.9|5573.6|5572.6|5574.4|5573.4|5569.4|5568.4|364
1606830900000|2020-12-01 13:55:00|5573.9|5572.9|5575.4|5574.4|5575.9|5574.9|5573.4|5572.4|366
1606831200000|2020-12-01 14:00:00|5575.6|5574.6|5570.4|5569.4|5575.6|5574.6|5569.4|5568.4|471
1606831500000|2020-12-01 14:05:00|5570.6|5569.6|5570.9|5569.9|5572.1|5571.1|5568.6|5567.6|296
1606831800000|2020-12-01 14:10:00|5571.1|5570.1|5571.1|5570.1|5574.1|5573.1|5568.9|5567.9|266
1606832100000|2020-12-01 14:15:00|5570.9|5569.9|5570.4|5569.4|5572.6|5571.6|5569.9|5568.9|334
1606832400000|2020-12-01 14:20:00|5570.6|5569.6|5569.9|5568.9|5571.4|5570.4|5568.9|5567.9|232
1606832700000|2020-12-01 14:25:00|5570.1|5569.1|5570.4|5569.4|5572.1|5571.1|5569.9|5568.9|271
1606833000000|2020-12-01 14:30:00|5570.6|5569.6|5573.6|5572.6|5579.1|5578.1|5570.6|5569.6|1015
1606833300000|2020-12-01 14:35:00|5573.4|5572.4|5582.1|5581.1|5582.9|5581.9|5572.9|5571.9|757
1606833600000|2020-12-01 14:40:00|5581.9|5580.9|5581.1|5580.1|5582.9|5581.9|5577.9|5576.9|510
1606833900000|2020-12-01 14:45:00|5581.4|5580.4|5582.4|5581.4|5585.4|5584.4|5581.1|5580.1|590
1606834200000|2020-12-01 14:50:00|5582.1|5581.1|5588.1|5587.1|5590.9|5589.9|5582.1|5581.1|708
1606834500000|2020-12-01 14:55:00|5588.4|5587.4|5584.6|5583.6|5589.6|5588.6|5580.9|5579.9|936
1606834800000|2020-12-01 15:00:00|5584.9|5583.9|5581.9|5580.9|5585.6|5584.6|5580.4|5579.4|871
1606835100000|2020-12-01 15:05:00|5581.6|5580.6|5580.9|5579.9|5586.1|5585.1|5578.4|5577.4|752
1606835400000|2020-12-01 15:10:00|5580.6|5579.6|5577.8|5576.8|5582.1|5581.1|5576.1|5575.1|490
1606835700000|2020-12-01 15:15:00|5578.8|5577.8|5577.8|5576.8|5579.3|5578.3|5575.1|5574.1|602
1606836000000|2020-12-01 15:20:00|5578.1|5577.1|5581.1|5580.1|5581.1|5580.1|5573.6|5572.6|608
1606836300000|2020-12-01 15:25:00|5580.8|5579.8|5581.1|5580.1|5582.1|5581.1|5579.3|5578.3|544
1606836600000|2020-12-01 15:30:00|5580.8|5579.8|5579.1|5578.1|5583.1|5582.1|5578.6|5577.6|444
1606836900000|2020-12-01 15:35:00|5578.8|5577.8|5575.1|5574.1|5580.8|5579.8|5573.1|5572.1|810
1606837200000|2020-12-01 15:40:00|5574.8|5573.8|5577.1|5576.1|5577.3|5576.3|5572.6|5571.6|446
1606837500000|2020-12-01 15:45:00|5577.3|5576.3|5579.8|5578.8|5580.1|5579.1|5576.1|5575.1|625
1606837800000|2020-12-01 15:50:00|5580.1|5579.1|5582.6|5581.6|5584.3|5583.3|5580.1|5579.1|715
1606838100000|2020-12-01 15:55:00|5582.1|5581.1|5582.6|5581.6|5583.1|5582.1|5580.1|5579.1|544
1606838400000|2020-12-01 16:00:00|5582.1|5581.1|5579.1|5578.1|5583.3|5582.3|5578.6|5577.6|527
1606838700000|2020-12-01 16:05:00|5579.3|5578.3|5582.6|5581.6|5582.6|5581.6|5577.6|5576.6|726
1606839000000|2020-12-01 16:10:00|5582.3|5581.3|5582.6|5581.6|5586.1|5585.1|5581.1|5580.1|683
1606839300000|2020-12-01 16:15:00|5582.8|5581.8|5585.6|5584.6|5586.6|5585.6|5581.3|5580.3|515
1606839600000|2020-12-01 16:20:00|5585.1|5584.1|5585.6|5584.6|5586.6|5585.6|5584.1|5583.1|683
1606839900000|2020-12-01 16:25:00|5586.1|5585.1|5589.1|5588.1|5589.1|5588.1|5580.3|5579.3|2088
1606840200000|2020-12-01 16:30:00|5589.6|5587.6|5584.3|5582.3|5591.3|5589.3|5582.1|5580.1|3536
1606840500000|2020-12-01 16:35:00|5584.1|5582.1|5580.3|5578.3|5585.3|5583.3|5578.3|5576.3|1890
1606840800000|2020-12-01 16:40:00|5581.1|5579.1|5579.6|5577.6|5582.3|5580.3|5578.8|5576.8|312
1606841100000|2020-12-01 16:45:00|5579.8|5577.8|5576.8|5574.8|5580.1|5578.1|5576.3|5574.3|300
1606841400000|2020-12-01 16:50:00|5577.1|5575.1|5575.3|5573.3|5577.3|5575.3|5574.6|5572.6|1388
1606841700000|2020-12-01 16:55:00|5575.1|5573.1|5575.3|5573.3|5577.1|5575.1|5573.6|5571.6|193
1606842000000|2020-12-01 17:00:00|5575.1|5573.1|5581.1|5579.1|5581.3|5579.3|5574.3|5572.3|100
1606842300000|2020-12-01 17:05:00|5581.3|5579.3|5582.8|5580.8|5583.6|5581.6|5579.8|5577.8|61
1606842600000|2020-12-01 17:10:00|5582.6|5580.6|5581.8|5579.8|5583.1|5581.1|5581.8|5579.8|88
1606842900000|2020-12-01 17:15:00|5581.6|5579.6|5579.8|5577.8|5582.3|5580.3|5579.3|5577.3|82
1606843200000|2020-12-01 17:20:00|5579.6|5577.6|5581.6|5579.6|5582.1|5580.1|5579.3|5577.3|65
1606843500000|2020-12-01 17:25:00|5581.8|5579.8|5583.6|5581.6|5584.1|5582.1|5581.1|5579.1|184
1606843800000|2020-12-01 17:30:00|5583.3|5581.3|5582.6|5580.6|5585.8|5583.8|5582.1|5580.1|274
1606844100000|2020-12-01 17:35:00|5582.8|5580.8|5581.6|5579.6|5583.6|5581.6|5580.8|5578.8|158
1606844400000|2020-12-01 17:40:00|5581.8|5579.8|5581.1|5579.1|5582.3|5580.3|5580.3|5578.3|56
1606844700000|2020-12-01 17:45:00|5580.6|5578.6|5584.6|5582.6|5584.8|5582.8|5580.1|5578.1|50
1606845000000|2020-12-01 17:50:00|5584.3|5582.3|5584.3|5582.3|5584.6|5582.6|5582.8|5580.8|38
1606845300000|2020-12-01 17:55:00|5584.1|5582.1|5583.3|5581.3|5585.1|5583.1|5582.3|5580.3|106
1606845600000|2020-12-01 18:00:00|5583.6|5581.6|5582.3|5580.3|5583.8|5581.8|5582.1|5580.1|32
1606845900000|2020-12-01 18:05:00|5582.1|5580.1|5582.3|5580.3|5583.3|5581.3|5581.3|5579.3|39
1606846200000|2020-12-01 18:10:00|5582.6|5580.6|5582.6|5580.6|5582.8|5580.8|5581.6|5579.6|13
1606846500000|2020-12-01 18:15:00|5582.3|5580.3|5580.8|5578.8|5583.3|5581.3|5580.6|5578.6|34
1606846800000|2020-12-01 18:20:00|5581.1|5579.1|5582.3|5580.3|5583.3|5581.3|5580.3|5578.3|26
1606847100000|2020-12-01 18:25:00|5582.1|5580.1|5581.8|5579.8|5582.3|5580.3|5580.6|5578.6|39
1606847400000|2020-12-01 18:30:00|5581.6|5579.6|5583.3|5581.3|5583.8|5581.8|5581.1|5579.1|22
1606847700000|2020-12-01 18:35:00|5583.6|5581.6|5584.3|5582.3|5584.6|5582.6|5582.3|5580.3|64
1606848000000|2020-12-01 18:40:00|5584.1|5582.1|5584.8|5582.8|5585.1|5583.1|5584.1|5582.1|26
1606848300000|2020-12-01 18:45:00|5584.6|5582.6|5584.8|5582.8|5584.8|5582.8|5582.8|5580.8|37
1606848600000|2020-12-01 18:50:00|5585.1|5583.1|5583.3|5581.3|5585.1|5583.1|5582.6|5580.6|24
1606848900000|2020-12-01 18:55:00|5583.1|5581.1|5583.8|5581.8|5584.3|5582.3|5582.8|5580.8|39
1606849200000|2020-12-01 19:00:00|5583.6|5581.6|5585.8|5583.8|5585.8|5583.8|5583.1|5581.1|36
1606849500000|2020-12-01 19:05:00|5586.1|5584.1|5585.8|5583.8|5586.6|5584.6|5585.3|5583.3|63
1606849800000|2020-12-01 19:10:00|5586.1|5584.1|5586.8|5584.8|5587.8|5585.8|5585.8|5583.8|44
1606850100000|2020-12-01 19:15:00|5586.6|5584.6|5587.1|5585.1|5588.6|5586.6|5586.3|5584.3|36
1606850400000|2020-12-01 19:20:00|5586.8|5584.8|5584.8|5582.8|5586.8|5584.8|5584.1|5582.1|59
1606850700000|2020-12-01 19:25:00|5585.1|5583.1|5585.8|5583.8|5586.3|5584.3|5584.6|5582.6|45
1606851000000|2020-12-01 19:30:00|5585.6|5583.6|5585.3|5583.3|5586.3|5584.3|5584.3|5582.3|36
1606851300000|2020-12-01 19:35:00|5585.1|5583.1|5586.6|5584.6|5586.8|5584.8|5584.8|5582.8|21
1606851600000|2020-12-01 19:40:00|5586.3|5584.3|5588.3|5586.3|5589.1|5587.1|5586.3|5584.3|62
1606851900000|2020-12-01 19:45:00|5588.1|5586.1|5587.8|5585.8|5589.6|5587.6|5587.6|5585.6|43
1606852200000|2020-12-01 19:50:00|5587.6|5585.6|5584.1|5582.1|5588.1|5586.1|5584.1|5582.1|110
1606852500000|2020-12-01 19:55:00|5583.8|5581.8|5581.3|5579.3|5583.8|5581.8|5580.8|5578.8|139
1606852800000|2020-12-01 20:00:00|5581.6|5579.6|5576.6|5574.6|5581.6|5579.6|5576.6|5574.6|129
1606853100000|2020-12-01 20:05:00|5576.3|5574.3|5573.3|5571.3|5576.3|5574.3|5570.8|5568.8|139
1606853400000|2020-12-01 20:10:00|5573.6|5571.6|5577.6|5575.6|5577.6|5575.6|5572.8|5570.8|47
1606853700000|2020-12-01 20:15:00|5577.3|5575.3|5572.3|5570.3|5577.8|5575.8|5572.3|5570.3|51
1606854000000|2020-12-01 20:20:00|5572.6|5570.6|5578.6|5576.6|5578.6|5576.6|5572.6|5570.6|24
1606854300000|2020-12-01 20:25:00|5578.3|5576.3|5580.8|5578.8|5581.3|5579.3|5577.3|5575.3|42
1606854600000|2020-12-01 20:30:00|5580.6|5578.6|5578.8|5576.8|5581.6|5579.6|5577.6|5575.6|59
1606854900000|2020-12-01 20:35:00|5579.1|5577.1|5576.6|5574.6|5579.3|5577.3|5575.3|5573.3|48
1606855200000|2020-12-01 20:40:00|5576.8|5574.8|5575.8|5573.8|5577.3|5575.3|5574.1|5572.1|42
1606855500000|2020-12-01 20:45:00|5575.6|5573.6|5581.1|5579.1|5581.1|5579.1|5573.1|5571.1|79
1606855800000|2020-12-01 20:50:00|5580.8|5578.8|5585.1|5583.1|5587.6|5585.6|5579.1|5577.1|278
1606856100000|2020-12-01 20:55:00|5584.8|5582.8|5584.6|5582.6|5587.6|5585.6|5582.8|5580.8|197
1606856400000|2020-12-01 21:00:00|5586.1|5582.1|5588.9|5584.9|5590.2|5586.2|5585.9|5581.9|0
1606856700000|2020-12-01 21:05:00|5589.1|5585.1|5585|5581|5590.3|5586.3|5584.7|5580.7|0
1606857000000|2020-12-01 21:10:00|5585.3|5581.3|5587.8|5583.8|5588.8|5584.8|5583.2|5579.2|0
1606857300000|2020-12-01 21:15:00|5588|5584|5588.1|5584.1|5588.5|5584.5|5587.4|5583.4|0
1606857600000|2020-12-01 21:20:00|5588.2|5584.2|5587.8|5583.8|5588.3|5584.3|5587.6|5583.6|0
1606857900000|2020-12-01 21:25:00|5587.2|5583.2|5587.8|5583.8|5587.9|5583.9|5587|5583|0
1606858200000|2020-12-01 21:30:00|5587.7|5583.7|5588.4|5584.4|5591.1|5587.1|5586.6|5582.6|0
1606858500000|2020-12-01 21:35:00|5588.7|5584.7|5587.2|5583.2|5591.1|5587.1|5586.9|5582.9|0
1606858800000|2020-12-01 21:40:00|5587.1|5583.1|5587.9|5583.9|5587.9|5583.9|5585.1|5581.1|0
1606859100000|2020-12-01 21:45:00|5587.6|5583.6|5585.1|5581.1|5587.9|5583.9|5584.4|5580.4|0
1606859400000|2020-12-01 21:50:00|5585|5581|5585.1|5581.1|5586.2|5582.2|5584.1|5580.1|0
1606859700000|2020-12-01 21:55:00|5585|5581|5587.1|5583.1|5588|5584|5584.2|5580.2|0
1606860000000|2020-12-01 22:00:00|5586.5|5582.5|5586.9|5582.9|5586.9|5582.9|5586.1|5582.1|0
1606860300000|2020-12-01 22:05:00|5587|5583|5587.4|5583.4|5588.2|5584.2|5586.8|5582.8|0
1606860600000|2020-12-01 22:10:00|5587.6|5583.6|5587.7|5583.7|5587.7|5583.7|5587|5583|0
1606860900000|2020-12-01 22:15:00|5587.6|5583.6|5587.7|5583.7|5587.8|5583.8|5587.5|5583.5|0
1606861200000|2020-12-01 22:20:00|5587.8|5583.8|5587.9|5583.9|5587.9|5583.9|5587.7|5583.7|0
1606861500000|2020-12-01 22:25:00|5588.1|5584.1|5588.3|5584.3|5588.6|5584.6|5587.9|5583.9|0
1606861800000|2020-12-01 22:30:00|5588.4|5584.4|5588.3|5584.3|5588.4|5584.4|5588.2|5584.2|0
1606862100000|2020-12-01 22:35:00|5588.1|5584.1|5588.4|5584.4|5588.4|5584.4|5587.9|5583.9|0
1606862400000|2020-12-01 22:40:00|5588.2|5584.2|5588.2|5584.2|5588.4|5584.4|5588.2|5584.2|0
1606862700000|2020-12-01 22:45:00|5587.9|5583.9|5588.2|5584.2|5588.2|5584.2|5587.9|5583.9|0
1606863000000|2020-12-01 22:50:00|5588.3|5584.3|5588.1|5584.1|5588.4|5584.4|5588|5584|0
1606863300000|2020-12-01 22:55:00|5588.3|5584.3|5587.8|5583.8|5588.3|5584.3|5587.6|5583.6|0
1606863600000|2020-12-01 23:00:00|5587.7|5583.7|5587.8|5583.8|5593.2|5589.2|5586.8|5582.8|0
1606863900000|2020-12-01 23:05:00|5587.9|5583.9|5587.1|5583.1|5588.1|5584.1|5584.5|5580.5|0
1606864200000|2020-12-01 23:10:00|5587.2|5583.2|5584.9|5580.9|5587.4|5583.4|5584.3|5580.3|0
1606864500000|2020-12-01 23:15:00|5584.6|5580.6|5584.3|5580.3|5586|5582|5582.2|5578.2|0
1606864800000|2020-12-01 23:20:00|5584.4|5580.4|5582.2|5578.2|5584.6|5580.6|5579.8|5575.8|0
1606865100000|2020-12-01 23:25:00|5582.1|5578.1|5581.6|5577.6|5584.3|5580.3|5579.8|5575.8|0
1606865400000|2020-12-01 23:30:00|5581.9|5577.9|5578.3|5574.3|5582.7|5578.7|5577.7|5573.7|0
1606865700000|2020-12-01 23:35:00|5578.4|5574.4|5579.4|5575.4|5580.7|5576.7|5578.4|5574.4|0
1606866000000|2020-12-01 23:40:00|5579.5|5575.5|5582.2|5578.2|5582.4|5578.4|5579|5575|0
1606866300000|2020-12-01 23:45:00|5582.1|5578.1|5584.5|5580.5|5584.9|5580.9|5582|5578|0
1606866600000|2020-12-01 23:50:00|5584.6|5580.6|5586.2|5582.2|5586.9|5582.9|5584.2|5580.2|0
1606866900000|2020-12-01 23:55:00|5586.3|5582.3|5585.7|5581.7|5586.9|5582.9|5584.3|5580.3|0
1606867200000|2020-12-02 00:00:00|5585.8|5581.8|5580.5|5576.5|5586|5582|5578.4|5574.4|0
1606867500000|2020-12-02 00:05:00|5580.3|5576.3|5578.4|5574.4|5580.3|5576.3|5577.1|5573.1|0
1606867800000|2020-12-02 00:10:00|5578.5|5574.5|5575.9|5571.9|5579.2|5575.2|5573.7|5569.7|0
1606868100000|2020-12-02 00:15:00|5575.6|5571.6|5575|5572|5577.8|5574.8|5572.4|5569.4|0
1606868400000|2020-12-02 00:20:00|5574.5|5571.5|5573.6|5570.6|5575|5572|5570.5|5567.5|0
1606868700000|2020-12-02 00:25:00|5573.5|5570.5|5574.8|5571.8|5578|5575|5573.5|5570.5|0
1606869000000|2020-12-02 00:30:00|5574.9|5571.9|5578.1|5575.1|5578.1|5575.1|5574.9|5571.9|0
1606869300000|2020-12-02 00:35:00|5577.8|5574.8|5576.6|5573.6|5578.2|5575.2|5576.6|5573.6|0
1606869600000|2020-12-02 00:40:00|5575.2|5572.2|5575.2|5572.2|5576.7|5573.7|5575.1|5572.1|0
1606869900000|2020-12-02 00:45:00|5575.7|5572.7|5575|5572|5578.1|5575.1|5575|5572|0
1606870200000|2020-12-02 00:50:00|5575.1|5572.1|5576.6|5573.6|5576.7|5573.7|5575.1|5572.1|0
1606870500000|2020-12-02 00:55:00|5576.5|5573.5|5572.1|5569.1|5576.6|5573.6|5572|5569|0
1606870800000|2020-12-02 01:00:00|5572|5569|5563.3|5560.3|5572|5569|5563.2|5560.2|0
1606871100000|2020-12-02 01:05:00|5563.1|5560.1|5563.4|5560.4|5563.5|5560.5|5560.2|5557.2|0
1606871400000|2020-12-02 01:10:00|5562.9|5559.9|5563.6|5560.6|5563.7|5560.7|5560.5|5557.5|0
1606871700000|2020-12-02 01:15:00|5563.7|5560.7|5569.8|5566.8|5569.8|5566.8|5563.6|5560.6|0
1606872000000|2020-12-02 01:20:00|5569.7|5566.7|5568.3|5565.3|5571.2|5568.2|5568.2|5565.2|0
1606872300000|2020-12-02 01:25:00|5568.4|5565.4|5567.6|5564.6|5568.4|5565.4|5566.8|5563.8|0
1606872600000|2020-12-02 01:30:00|5567.9|5564.9|5562.4|5559.4|5568.4|5565.4|5562.4|5559.4|0
1606872900000|2020-12-02 01:35:00|5562.3|5559.3|5562.4|5559.4|5565.3|5562.3|5561.6|5558.6|0
1606873200000|2020-12-02 01:40:00|5563|5560|5562.4|5559.4|5564.6|5561.6|5561.6|5558.6|0
1606873500000|2020-12-02 01:45:00|5562.3|5559.3|5564.5|5561.5|5564.5|5561.5|5561.4|5558.4|0
1606873800000|2020-12-02 01:50:00|5564.7|5561.7|5564.7|5561.7|5566.2|5563.2|5563|5560|0
1606874100000|2020-12-02 01:55:00|5564.8|5561.8|5566.3|5563.3|5566.4|5563.4|5564.7|5561.7|0
1606874400000|2020-12-02 02:00:00|5566|5563|5567.8|5564.8|5568.5|5565.5|5564.8|5561.8|0
1606874700000|2020-12-02 02:05:00|5567.7|5564.7|5561.7|5558.7|5567.8|5564.8|5561.7|5558.7|0
1606875000000|2020-12-02 02:10:00|5561.8|5558.8|5563.3|5560.3|5564|5561|5561.7|5558.7|0
1606875300000|2020-12-02 02:15:00|5563|5560|5564.9|5561.9|5564.9|5561.9|5561.9|5558.9|0
1606875600000|2020-12-02 02:20:00|5564.4|5561.4|5564.2|5561.2|5565|5562|5563.4|5560.4|0
1606875900000|2020-12-02 02:25:00|5564.5|5561.5|5565|5562|5566.5|5563.5|5563.6|5560.6|0
1606876200000|2020-12-02 02:30:00|5564.9|5561.9|5565.8|5562.8|5566.6|5563.6|5562.1|5559.1|0
1606876500000|2020-12-02 02:35:00|5566.1|5563.1|5568.2|5565.2|5568.2|5565.2|5566.1|5563.1|0
1606876800000|2020-12-02 02:40:00|5568.1|5565.1|5571.3|5568.3|5572.8|5569.8|5568.1|5565.1|0
1606877100000|2020-12-02 02:45:00|5572|5569|5571.2|5568.2|5572.7|5569.7|5571.1|5568.1|0
1606877400000|2020-12-02 02:50:00|5571.1|5568.1|5572.6|5569.6|5574.1|5571.1|5571.1|5568.1|0
1606877700000|2020-12-02 02:55:00|5572.5|5569.5|5571|5568|5572.6|5569.6|5571|5568|0
1606878000000|2020-12-02 03:00:00|5571.1|5568.1|5571.1|5568.1|5571.1|5568.1|5571|5568|0
1606878300000|2020-12-02 03:05:00|5571.6|5568.6|5572.6|5569.6|5574.1|5571.1|5571.6|5568.6|0
1606878600000|2020-12-02 03:10:00|5572.5|5569.5|5574.1|5571.1|5574.1|5571.1|5572.5|5569.5|0
1606878900000|2020-12-02 03:15:00|5574|5571|5573.3|5570.3|5574|5571|5572.6|5569.6|0
1606879200000|2020-12-02 03:20:00|5574|5571|5575.5|5572.5|5575.5|5572.5|5573.3|5570.3|0
1606879500000|2020-12-02 03:25:00|5575.6|5572.6|5574.1|5571.1|5575.6|5572.6|5574|5571|0
1606879800000|2020-12-02 03:30:00|5574.8|5571.8|5576.9|5573.9|5576.9|5573.9|5574|5571|0
1606880100000|2020-12-02 03:35:00|5576.6|5573.6|5574|5571|5576.6|5573.6|5573.9|5570.9|0
1606880400000|2020-12-02 03:40:00|5573.9|5570.9|5573.9|5570.9|5575.4|5572.4|5573.8|5570.8|0
1606880700000|2020-12-02 03:45:00|5573.8|5570.8|5575.4|5572.4|5575.4|5572.4|5573.8|5570.8|0
1606881000000|2020-12-02 03:50:00|5575.7|5572.7|5575.3|5572.3|5576.2|5573.2|5573.9|5570.9|0
1606881300000|2020-12-02 03:55:00|5575|5572|5573.8|5570.8|5575.3|5572.3|5573.8|5570.8|0
1606881600000|2020-12-02 04:00:00|5573.9|5570.9|5573.8|5570.8|5574.6|5571.6|5572.3|5569.3|0
1606881900000|2020-12-02 04:05:00|5573.9|5570.9|5575.3|5572.3|5575.3|5572.3|5573.8|5570.8|0
1606882200000|2020-12-02 04:10:00|5575.4|5572.4|5575.4|5572.4|5575.4|5572.4|5574.6|5571.6|0
1606882500000|2020-12-02 04:15:00|5575.3|5572.3|5575.2|5572.2|5575.4|5572.4|5573.6|5570.6|0
1606882800000|2020-12-02 04:20:00|5575.1|5572.1|5575.2|5572.2|5575.3|5572.3|5575.1|5572.1|0
1606883100000|2020-12-02 04:25:00|5575.1|5572.1|5575.2|5572.2|5575.2|5572.2|5575.1|5572.1|0
1606883400000|2020-12-02 04:30:00|5575.3|5572.3|5576|5573|5576.8|5573.8|5575.3|5572.3|0
1606883700000|2020-12-02 04:35:00|5575.3|5572.3|5576.7|5573.7|5576.8|5573.8|5575.2|5572.2|0
1606884000000|2020-12-02 04:40:00|5576.8|5573.8|5577|5574|5577.1|5574.1|5576.8|5573.8|0
1606884300000|2020-12-02 04:45:00|5577.1|5574.1|5577|5574|5577.1|5574.1|5575.6|5572.6|0
1606884600000|2020-12-02 04:50:00|5574.1|5571.1|5572.7|5569.7|5574.2|5571.2|5572.7|5569.7|0
1606884900000|2020-12-02 04:55:00|5573|5570|5572.7|5569.7|5574.2|5571.2|5571.2|5568.2|0
1606885200000|2020-12-02 05:00:00|5572.6|5569.6|5572.6|5569.6|5572.7|5569.7|5571.2|5568.2|0
1606885500000|2020-12-02 05:05:00|5572|5569|5569.6|5566.6|5572|5569|5569.6|5566.6|0
1606885800000|2020-12-02 05:10:00|5569.9|5566.9|5571.1|5568.1|5572.5|5569.5|5569.9|5566.9|0
1606886100000|2020-12-02 05:15:00|5571.4|5568.4|5573.9|5570.9|5573.9|5570.9|5571.1|5568.1|0
1606886400000|2020-12-02 05:20:00|5573.8|5570.8|5573.4|5570.4|5573.9|5570.9|5571.8|5568.8|0
1606886700000|2020-12-02 05:25:00|5572.9|5569.9|5571.9|5568.9|5573.5|5570.5|5571.9|5568.9|0
1606887000000|2020-12-02 05:30:00|5571.8|5568.8|5570.7|5567.7|5573.8|5570.8|5570.7|5567.7|0
1606887300000|2020-12-02 05:35:00|5570.8|5567.8|5572.7|5569.7|5574.1|5571.1|5569.1|5566.1|0
1606887600000|2020-12-02 05:40:00|5572.6|5569.6|5572.6|5569.6|5572.7|5569.7|5571.1|5568.1|0
1606887900000|2020-12-02 05:45:00|5572.5|5569.5|5574.3|5571.3|5574.3|5571.3|5571.1|5568.1|0
1606888200000|2020-12-02 05:50:00|5574.2|5571.2|5571.1|5568.1|5574.2|5571.2|5569.7|5566.7|0
1606888500000|2020-12-02 05:55:00|5570.4|5567.4|5571|5568|5572.6|5569.6|5568.2|5565.2|0
1606888800000|2020-12-02 06:00:00|5571.5|5568.5|5572.8|5569.8|5572.8|5569.8|5569.6|5566.6|0
1606889100000|2020-12-02 06:05:00|5572.9|5569.9|5572.9|5569.9|5574.4|5571.4|5572.8|5569.8|0
1606889400000|2020-12-02 06:10:00|5573.2|5570.2|5575.8|5572.8|5575.8|5572.8|5572.9|5569.9|0
1606889700000|2020-12-02 06:15:00|5575.9|5572.9|5576.2|5573.2|5577.3|5574.3|5574.4|5571.4|0
1606890000000|2020-12-02 06:20:00|5575.9|5572.9|5574.6|5571.6|5575.9|5572.9|5573.2|5570.2|0
1606890300000|2020-12-02 06:25:00|5574.7|5571.7|5576.3|5573.3|5576.3|5573.3|5574.6|5571.6|0
1606890600000|2020-12-02 06:30:00|5576.2|5573.2|5574.7|5571.7|5576.4|5573.4|5573.3|5570.3|0
1606890900000|2020-12-02 06:35:00|5574.5|5571.5|5571.8|5568.8|5574.8|5571.8|5571.8|5568.8|0
1606891200000|2020-12-02 06:40:00|5571.9|5568.9|5573.8|5570.8|5573.8|5570.8|5571.9|5568.9|0
1606891500000|2020-12-02 06:45:00|5574.5|5571.5|5576.6|5573.6|5576.6|5573.6|5573.8|5570.8|0
1606891800000|2020-12-02 06:50:00|5576.5|5573.5|5576.7|5573.7|5576.7|5573.7|5576.5|5573.5|0
1606892100000|2020-12-02 06:55:00|5576.8|5573.8|5582.8|5579.8|5582.9|5579.9|5575.9|5572.9|0
1606892400000|2020-12-02 07:00:00|5582.7|5579.7|5578.3|5576.3|5583.3|5579.8|5575.3|5573.3|249
1606892700000|2020-12-02 07:05:00|5578.1|5576.1|5577.8|5575.8|5579.6|5577.6|5575.6|5573.6|102
1606893000000|2020-12-02 07:10:00|5577.6|5575.6|5577.8|5575.8|5578.6|5576.6|5576.8|5574.8|99
1606893300000|2020-12-02 07:15:00|5578.1|5576.1|5576.3|5574.3|5578.3|5576.3|5575.8|5573.8|89
1606893600000|2020-12-02 07:20:00|5575.8|5573.8|5573.8|5571.8|5575.8|5573.8|5572.3|5570.3|117
1606893900000|2020-12-02 07:25:00|5574.1|5572.1|5573.3|5571.3|5574.3|5572.3|5572.3|5570.3|29
1606894200000|2020-12-02 07:30:00|5573.6|5571.6|5574.1|5572.1|5574.1|5572.1|5572.3|5570.3|28
1606894500000|2020-12-02 07:35:00|5573.8|5571.8|5573.3|5571.3|5574.6|5572.6|5572.8|5570.8|40
1606894800000|2020-12-02 07:40:00|5573.6|5571.6|5571.3|5569.3|5574.6|5572.6|5570.3|5568.3|73
1606895100000|2020-12-02 07:45:00|5571.1|5569.1|5572.3|5570.3|5572.3|5570.3|5570.8|5568.8|53
1606895400000|2020-12-02 07:50:00|5571.8|5569.8|5571.1|5569.1|5573.6|5571.6|5571.1|5569.1|54
1606895700000|2020-12-02 07:55:00|5571.3|5569.3|5568.8|5566.8|5573.8|5571.8|5567.8|5565.8|230
1606896000000|2020-12-02 08:00:00|5568.3|5567.3|5567.1|5566.1|5569.3|5568.3|5555.6|5554.6|1959
1606896300000|2020-12-02 08:05:00|5567.6|5566.6|5557.3|5556.3|5569.1|5568.1|5556.6|5555.6|643
1606896600000|2020-12-02 08:10:00|5557.1|5556.1|5561.3|5560.3|5564.1|5563.1|5555.3|5554.3|535
1606896900000|2020-12-02 08:15:00|5561.6|5560.6|5564.3|5563.3|5569.1|5568.1|5559.1|5558.1|598
1606897200000|2020-12-02 08:20:00|5564.1|5563.1|5567.1|5566.1|5568.6|5567.6|5560.8|5559.8|454
1606897500000|2020-12-02 08:25:00|5567.3|5566.3|5564.8|5563.8|5567.3|5566.3|5561.1|5560.1|332
1606897800000|2020-12-02 08:30:00|5565.1|5564.1|5557.8|5556.8|5565.1|5564.1|5553.8|5552.8|600
1606898100000|2020-12-02 08:35:00|5557.6|5556.6|5567.6|5566.6|5568.6|5567.6|5556.3|5555.3|344
1606898400000|2020-12-02 08:40:00|5567.8|5566.8|5568.5|5567.5|5569|5568|5563.8|5562.8|479
1606898700000|2020-12-02 08:45:00|5568.8|5567.8|5566.3|5565.3|5568.8|5567.8|5564.8|5563.8|183
1606899000000|2020-12-02 08:50:00|5566.5|5565.5|5573.5|5572.5|5573.5|5572.5|5564.8|5563.8|279
1606899300000|2020-12-02 08:55:00|5573.3|5572.3|5570|5569|5574.5|5573.5|5567.8|5566.8|300
1606899600000|2020-12-02 09:00:00|5569.8|5568.8|5568|5567|5571.3|5570.3|5567|5566|216
1606899900000|2020-12-02 09:05:00|5568.3|5567.3|5569.3|5568.3|5571|5570|5566.8|5565.8|202
1606900200000|2020-12-02 09:10:00|5569.5|5568.5|5568.5|5567.5|5573|5572|5568|5567|272
1606900500000|2020-12-02 09:15:00|5568.3|5567.3|5571.8|5570.8|5572|5571|5565.3|5564.3|450
1606900800000|2020-12-02 09:20:00|5572|5571|5572.5|5571.5|5577.3|5576.3|5571|5570|479
1606901100000|2020-12-02 09:25:00|5572.8|5571.8|5570.3|5569.3|5574.8|5573.8|5569|5568|342
1606901400000|2020-12-02 09:30:00|5570.5|5569.5|5575|5574|5575.5|5574.5|5569.8|5568.8|299
1606901700000|2020-12-02 09:35:00|5575.3|5574.3|5573|5572|5578|5577|5571.8|5570.8|302
1606902000000|2020-12-02 09:40:00|5573.3|5572.3|5574.3|5573.3|5575|5574|5573|5572|109
1606902300000|2020-12-02 09:45:00|5574.5|5573.5|5574.3|5573.3|5577.5|5576.5|5573|5572|203
1606902600000|2020-12-02 09:50:00|5574.5|5573.5|5570.8|5569.8|5574.5|5573.5|5567.8|5566.8|252
1606902900000|2020-12-02 09:55:00|5570.5|5569.5|5571.5|5570.5|5572.3|5571.3|5570|5569|230
1606903200000|2020-12-02 10:00:00|5571.3|5570.3|5571.5|5570.5|5573.3|5572.3|5570|5569|219
1606903500000|2020-12-02 10:05:00|5571.8|5570.8|5571.5|5570.5|5573|5572|5570.3|5569.3|129
1606903800000|2020-12-02 10:10:00|5571.3|5570.3|5571.5|5570.5|5573.8|5572.8|5569.5|5568.5|235
1606904100000|2020-12-02 10:15:00|5571.3|5570.3|5569.3|5568.3|5573|5572|5568.8|5567.8|190
1606904400000|2020-12-02 10:20:00|5569.5|5568.5|5568.5|5567.5|5570.8|5569.8|5568|5567|126
1606904700000|2020-12-02 10:25:00|5568.3|5567.3|5568|5567|5570.5|5569.5|5566.8|5565.8|161
1606905000000|2020-12-02 10:30:00|5567.8|5566.8|5567.8|5566.8|5568.8|5567.8|5565.8|5564.8|245
1606905300000|2020-12-02 10:35:00|5568|5567|5569|5568|5569.8|5568.8|5566.3|5565.3|140
1606905600000|2020-12-02 10:40:00|5568.8|5567.8|5567.5|5566.5|5569.3|5568.3|5566.3|5565.3|221
1606905900000|2020-12-02 10:45:00|5567.3|5566.3|5567.5|5566.5|5568.3|5567.3|5566.3|5565.3|174
1606906200000|2020-12-02 10:50:00|5567.8|5566.8|5567.8|5566.8|5569|5568|5566.8|5565.8|187
1606906500000|2020-12-02 10:55:00|5568|5567|5571|5570|5571.8|5570.8|5568|5567|149
1606906800000|2020-12-02 11:00:00|5571.3|5570.3|5571.3|5570.3|5571.8|5570.8|5569|5568|92
1606907100000|2020-12-02 11:05:00|5571.5|5570.5|5571.5|5570.5|5572.3|5571.3|5570.5|5569.5|215
1606907400000|2020-12-02 11:10:00|5571.8|5570.8|5569.8|5568.8|5572.3|5571.3|5569.3|5568.3|167
1606907700000|2020-12-02 11:15:00|5570|5569|5571.5|5570.5|5571.5|5570.5|5568|5567|159
1606908000000|2020-12-02 11:20:00|5571.3|5570.3|5573.3|5572.3|5573.8|5572.8|5571|5570|158
1606908300000|2020-12-02 11:25:00|5573.5|5572.5|5573.3|5572.3|5573.8|5572.8|5572.3|5571.3|219
1606908600000|2020-12-02 11:30:00|5573.8|5572.8|5573.5|5572.5|5575.3|5574.3|5572.3|5571.3|261
1606908900000|2020-12-02 11:35:00|5573.8|5572.8|5572.5|5571.5|5573.8|5572.8|5572|5571|7217
1606909200000|2020-12-02 11:40:00|5572.8|5571.8|5572.5|5571.5|5573.8|5572.8|5572|5571|93
1606909500000|2020-12-02 11:45:00|5572.8|5571.8|5562.8|5561.8|5573.8|5572.8|5562.3|5561.3|485
1606909800000|2020-12-02 11:50:00|5562.5|5561.5|5568.3|5567.3|5569|5568|5561.8|5560.8|242
1606910100000|2020-12-02 11:55:00|5568.8|5567.8|5571|5570|5572|5571|5568.8|5567.8|182
1606910400000|2020-12-02 12:00:00|5570|5569|5570.5|5569.5|5572.3|5571.3|5568.5|5567.5|142
1606910700000|2020-12-02 12:05:00|5570.3|5569.3|5571.3|5570.3|5571.8|5570.8|5569.3|5568.3|65
1606911000000|2020-12-02 12:10:00|5571|5570|5568|5567|5571.3|5570.3|5567.8|5566.8|203
1606911300000|2020-12-02 12:15:00|5567.8|5566.8|5568.3|5567.3|5571.3|5570.3|5566.8|5565.8|237
1606911600000|2020-12-02 12:20:00|5568|5567|5568.5|5567.5|5569.3|5568.3|5566.8|5565.8|124
1606911900000|2020-12-02 12:25:00|5568.8|5567.8|5567.8|5566.8|5569|5568|5566.5|5565.5|163
1606912200000|2020-12-02 12:30:00|5568|5567|5565.8|5564.8|5568.3|5567.3|5564.8|5563.8|207
1606912500000|2020-12-02 12:35:00|5566|5565|5560.5|5559.5|5566.3|5565.3|5560.3|5559.3|208
1606912800000|2020-12-02 12:40:00|5560.4|5559.4|5558.7|5557.7|5560.9|5559.9|5558.2|5557.2|203
1606913100000|2020-12-02 12:45:00|5558.9|5557.9|5562.2|5561.2|5562.2|5561.2|5558.7|5557.7|224
1606913400000|2020-12-02 12:50:00|5561.9|5560.9|5562.7|5561.7|5563.2|5562.2|5559.2|5558.2|208
1606913700000|2020-12-02 12:55:00|5562.9|5561.9|5558.2|5557.2|5562.9|5561.9|5558.2|5557.2|244
1606914000000|2020-12-02 13:00:00|5558.4|5557.4|5558.7|5557.7|5560.7|5559.7|5557.4|5556.4|368
1606914300000|2020-12-02 13:05:00|5558.4|5557.4|5559.2|5558.2|5560.4|5559.4|5557.7|5556.7|203
1606914600000|2020-12-02 13:10:00|5558.7|5557.7|5554.7|5553.7|5558.9|5557.9|5554.2|5553.2|190
1606914900000|2020-12-02 13:15:00|5554.4|5553.4|5559.4|5558.4|5560.7|5559.7|5553.7|5552.7|340
1606915200000|2020-12-02 13:20:00|5559.7|5558.7|5555.2|5554.2|5559.7|5558.7|5554.7|5553.7|156
1606915500000|2020-12-02 13:25:00|5555.4|5554.4|5555.7|5554.7|5555.7|5554.7|5550.2|5549.2|492
1606915800000|2020-12-02 13:30:00|5555.4|5554.4|5550.9|5549.9|5558.2|5557.2|5550.9|5549.9|360
1606916100000|2020-12-02 13:35:00|5550.7|5549.7|5550.7|5549.7|5553.7|5552.7|5549.7|5548.7|240
1606916400000|2020-12-02 13:40:00|5550.4|5549.4|5554.9|5553.9|5555.7|5554.7|5550.2|5549.2|223
1606916700000|2020-12-02 13:45:00|5554.7|5553.7|5554.2|5553.2|5557.2|5556.2|5552.4|5551.4|199
1606917000000|2020-12-02 13:50:00|5554.4|5553.4|5555.4|5554.4|5556.2|5555.2|5553.2|5552.2|112
1606917300000|2020-12-02 13:55:00|5555.7|5554.7|5557.2|5556.2|5557.7|5556.7|5554.7|5553.7|136
1606917600000|2020-12-02 14:00:00|5556.7|5555.7|5557.7|5556.7|5557.7|5556.7|5554.7|5553.7|365
1606917900000|2020-12-02 14:05:00|5557.4|5556.4|5559.9|5558.9|5560.4|5559.4|5557.2|5556.2|215
1606918200000|2020-12-02 14:10:00|5560.2|5559.2|5561.9|5560.9|5562.7|5561.7|5559.9|5558.9|262
1606918500000|2020-12-02 14:15:00|5561.7|5560.7|5557.9|5556.9|5561.9|5560.9|5557.4|5556.4|291
1606918800000|2020-12-02 14:20:00|5558.2|5557.2|5557.2|5556.2|5558.4|5557.4|5554.9|5553.9|300
1606919100000|2020-12-02 14:25:00|5557.4|5556.4|5559.7|5558.7|5560.7|5559.7|5555.2|5554.2|323
1606919400000|2020-12-02 14:30:00|5559.9|5558.9|5557.4|5556.4|5561.2|5560.2|5554.2|5553.2|559
1606919700000|2020-12-02 14:35:00|5557.2|5556.2|5564.2|5563.2|5565.7|5564.7|5557.2|5556.2|593
1606920000000|2020-12-02 14:40:00|5563.7|5562.7|5559.9|5558.9|5564.7|5563.7|5558.9|5557.9|550
1606920300000|2020-12-02 14:45:00|5559.7|5558.7|5556.9|5555.9|5560.2|5559.2|5555.7|5554.7|500
1606920600000|2020-12-02 14:50:00|5556.7|5555.7|5563.2|5562.2|5565.2|5564.2|5555.9|5554.9|403
1606920900000|2020-12-02 14:55:00|5563.4|5562.4|5562.9|5561.9|5565.4|5564.4|5559.7|5558.7|419
1606921200000|2020-12-02 15:00:00|5563.2|5562.2|5567.4|5566.4|5567.7|5566.7|5562.2|5561.2|403
1606921500000|2020-12-02 15:05:00|5567.2|5566.2|5565.9|5564.9|5568.2|5567.2|5564.7|5563.7|338
1606921800000|2020-12-02 15:10:00|5565.5|5564.5|5562.7|5561.7|5567|5566|5562.5|5561.5|349
1606922100000|2020-12-02 15:15:00|5562.5|5561.5|5565.5|5564.5|5567.5|5566.5|5562.5|5561.5|233
1606922400000|2020-12-02 15:20:00|5565|5564|5565.5|5564.5|5567.2|5566.2|5562.5|5561.5|452
1606922700000|2020-12-02 15:25:00|5565.7|5564.7|5568.5|5567.5|5569|5568|5564.5|5563.5|295
1606923000000|2020-12-02 15:30:00|5568.2|5567.2|5565.5|5564.5|5570|5569|5565.2|5564.2|460
1606923300000|2020-12-02 15:35:00|5565.2|5564.2|5567.5|5566.5|5568.5|5567.5|5565.2|5564.2|244
1606923600000|2020-12-02 15:40:00|5567.2|5566.2|5571.7|5570.7|5573.2|5572.2|5566.7|5565.7|614
1606923900000|2020-12-02 15:45:00|5571.5|5570.5|5570|5569|5573|5572|5570|5569|313
1606924200000|2020-12-02 15:50:00|5569.5|5568.5|5573.7|5572.7|5574.7|5573.7|5569|5568|370
1606924500000|2020-12-02 15:55:00|5574|5573|5578.7|5577.7|5579|5578|5573.5|5572.5|426
1606924800000|2020-12-02 16:00:00|5579.5|5578.5|5583|5582|5583.5|5582.5|5579|5578|747
1606925100000|2020-12-02 16:05:00|5583.5|5582.5|5584.5|5583.5|5585|5584|5582.2|5581.2|381
1606925400000|2020-12-02 16:10:00|5584.2|5583.2|5584.7|5583.7|5586.5|5585.5|5584|5583|324
1606925700000|2020-12-02 16:15:00|5584.5|5583.5|5583.7|5582.7|5584.5|5583.5|5581.7|5580.7|525
1606926000000|2020-12-02 16:20:00|5584|5583|5583|5582|5585.7|5584.7|5582.7|5581.7|740
1606926300000|2020-12-02 16:25:00|5583.2|5582.2|5580.5|5579.5|5584|5583|5578.5|5577.5|854
1606926600000|2020-12-02 16:30:00|5581|5579|5581.2|5579.2|5581.2|5579.2|5573.7|5571.7|1963
1606926900000|2020-12-02 16:35:00|5581.5|5579.5|5583.7|5581.7|5584|5582|5578.5|5576.5|961
1606927200000|2020-12-02 16:40:00|5584|5582|5583.7|5581.7|5585|5583|5582.5|5580.5|333
1606927500000|2020-12-02 16:45:00|5584|5582|5582|5580|5584.2|5582.2|5582|5580|168
1606927800000|2020-12-02 16:50:00|5582.2|5580.2|5581.5|5579.5|5582.2|5580.2|5581|5579|225
1606928100000|2020-12-02 16:55:00|5581.2|5579.2|5582.5|5580.5|5583|5581|5581.2|5579.2|191
1606928400000|2020-12-02 17:00:00|5582.2|5580.2|5583|5581|5584.2|5582.2|5582|5580|124
1606928700000|2020-12-02 17:05:00|5583.2|5581.2|5582|5580|5584|5582|5581.5|5579.5|86
1606929000000|2020-12-02 17:10:00|5581.7|5579.7|5584|5582|5584|5582|5581.5|5579.5|188
1606929300000|2020-12-02 17:15:00|5583.7|5581.7|5583.7|5581.7|5585|5583|5583|5581|77
1606929600000|2020-12-02 17:20:00|5583.5|5581.5|5581.2|5579.2|5584|5582|5580|5578|58
1606929900000|2020-12-02 17:25:00|5581.5|5579.5|5582.7|5580.7|5583|5581|5581|5579|81
1606930200000|2020-12-02 17:30:00|5582.5|5580.5|5579.7|5577.7|5582.5|5580.5|5579.5|5577.5|53
1606930500000|2020-12-02 17:35:00|5579.5|5577.5|5578|5576|5580|5578|5578|5576|74
1606930800000|2020-12-02 17:40:00|5578.2|5576.2|5577.2|5575.2|5578.7|5576.7|5577.2|5575.2|65
1606931100000|2020-12-02 17:45:00|5577.5|5575.5|5578.2|5576.2|5579|5577|5576.2|5574.2|55
1606931400000|2020-12-02 17:50:00|5578.5|5576.5|5580.7|5578.7|5584.2|5582.2|5578|5576|296
1606931700000|2020-12-02 17:55:00|5581|5579|5580.7|5578.7|5582.5|5580.5|5578.7|5576.7|133
1606932000000|2020-12-02 18:00:00|5581.2|5579.2|5577|5575|5581.5|5579.5|5577|5575|95
1606932300000|2020-12-02 18:05:00|5576.5|5574.5|5578.5|5576.5|5579|5577|5576.5|5574.5|45
1606932600000|2020-12-02 18:10:00|5578.7|5576.7|5580|5578|5580.2|5578.2|5578.2|5576.2|22
1606932900000|2020-12-02 18:15:00|5580.2|5578.2|5579.7|5577.7|5581|5579|5579.5|5577.5|30
1606933200000|2020-12-02 18:20:00|5579.5|5577.5|5577.7|5575.7|5579.7|5577.7|5577.2|5575.2|33
1606933500000|2020-12-02 18:25:00|5578|5576|5579.2|5577.2|5579.5|5577.5|5577|5575|21
1606933800000|2020-12-02 18:30:00|5579.5|5577.5|5578.2|5576.2|5580.5|5578.5|5578|5576|51
1606934100000|2020-12-02 18:35:00|5578.5|5576.5|5581.2|5579.2|5581.5|5579.5|5578|5576|22
1606934400000|2020-12-02 18:40:00|5581|5579|5578.2|5576.2|5581.2|5579.2|5577.5|5575.5|23
1606934700000|2020-12-02 18:45:00|5578.5|5576.5|5575.7|5573.7|5578.7|5576.7|5574.5|5572.5|46
1606935000000|2020-12-02 18:50:00|5576|5574|5578.7|5576.7|5578.7|5576.7|5575.2|5573.2|16
1606935300000|2020-12-02 18:55:00|5579|5577|5577.7|5575.7|5580|5578|5577.2|5575.2|45
1606935600000|2020-12-02 19:00:00|5578|5576|5576.7|5574.7|5578|5576|5575.2|5573.2|25
1606935900000|2020-12-02 19:05:00|5577|5575|5575.7|5573.7|5578.5|5576.5|5575.2|5573.2|8
1606936200000|2020-12-02 19:10:00|5576|5574|5575.2|5573.2|5576.2|5574.2|5575|5573|10
1606936500000|2020-12-02 19:15:00|5575.5|5573.5|5579.7|5577.7|5580|5578|5574.7|5572.7|24
1606936800000|2020-12-02 19:20:00|5580|5578|5580.2|5578.2|5581.7|5579.7|5579.7|5577.7|34
1606937100000|2020-12-02 19:25:00|5580.5|5578.5|5581.5|5579.5|5582|5580|5579.2|5577.2|5
1606937400000|2020-12-02 19:30:00|5581.2|5579.2|5583.7|5581.7|5585|5583|5580.7|5578.7|27
1606937700000|2020-12-02 19:35:00|5584|5582|5582.5|5580.5|5584|5582|5582.2|5580.2|11
1606938000000|2020-12-02 19:40:00|5582.7|5580.7|5581.2|5579.2|5582.7|5580.7|5580.2|5578.2|22
1606938300000|2020-12-02 19:45:00|5581|5579|5581.7|5579.7|5582.2|5580.2|5580.5|5578.5|22
1606938600000|2020-12-02 19:50:00|5581.5|5579.5|5582.7|5580.7|5583.5|5581.5|5581.2|5579.2|25
1606938900000|2020-12-02 19:55:00|5582.5|5580.5|5585.2|5583.2|5585.2|5583.2|5582.2|5580.2|29
1606939200000|2020-12-02 20:00:00|5585.5|5583.5|5584.7|5582.7|5585.5|5583.5|5583.5|5581.5|54
1606939500000|2020-12-02 20:05:00|5584.5|5582.5|5583.2|5581.2|5585|5583|5583|5581|23
1606939800000|2020-12-02 20:10:00|5583.5|5581.5|5583.2|5581.2|5584.2|5582.2|5582.7|5580.7|19
1606940100000|2020-12-02 20:15:00|5583.5|5581.5|5582.7|5580.7|5585|5583|5582.2|5580.2|17
1606940400000|2020-12-02 20:20:00|5582.5|5580.5|5581|5579|5583.5|5581.5|5580.7|5578.7|29
1606940700000|2020-12-02 20:25:00|5580.7|5578.7|5580|5578|5582|5580|5579.7|5577.7|12
1606941000000|2020-12-02 20:30:00|5580.2|5578.2|5582.5|5580.5|5582.7|5580.7|5580|5578|34
1606941300000|2020-12-02 20:35:00|5582.2|5580.2|5580.7|5578.7|5582.7|5580.7|5580.2|5578.2|37
1606941600000|2020-12-02 20:40:00|5580.5|5578.5|5584.7|5582.7|5584.7|5582.7|5580.2|5578.2|39
1606941900000|2020-12-02 20:45:00|5584.5|5582.5|5583|5581|5584.7|5582.7|5581.2|5579.2|27
1606942200000|2020-12-02 20:50:00|5581.2|5579.2|5577.5|5575.5|5583.7|5581.7|5576.5|5574.5|161
1606942500000|2020-12-02 20:55:00|5577.2|5575.2|5579|5577|5579.2|5577.2|5577.2|5575.2|92
1606942800000|2020-12-02 21:00:00|5578.5|5574.5|5582.4|5578.4|5585.2|5581.2|5578.5|5574.5|0
1606943100000|2020-12-02 21:05:00|5582.3|5578.3|5584.2|5580.2|5584.5|5580.5|5580.7|5576.7|0
1606943400000|2020-12-02 21:10:00|5584.5|5580.5|5583|5579|5586.9|5582.9|5582.6|5578.6|0
1606943700000|2020-12-02 21:15:00|5583.1|5579.1|5582.6|5578.6|5583.2|5579.2|5582.4|5578.4|0
1606944000000|2020-12-02 21:20:00|5582.4|5578.4|5582.5|5578.5|5582.8|5578.8|5582.4|5578.4|0
1606944300000|2020-12-02 21:25:00|5582.4|5578.4|5582.5|5578.5|5582.5|5578.5|5582.1|5578.1|0
1606944600000|2020-12-02 21:30:00|5582.4|5578.4|5581.4|5577.4|5582.9|5578.9|5581.1|5577.1|0
1606944900000|2020-12-02 21:35:00|5581.5|5577.5|5583.3|5579.3|5583.6|5579.6|5581.4|5577.4|0
1606945200000|2020-12-02 21:40:00|5583.4|5579.4|5583.1|5579.1|5584.1|5580.1|5582.8|5578.8|0
1606945500000|2020-12-02 21:45:00|5583.2|5579.2|5582.2|5578.2|5583.6|5579.6|5581.9|5577.9|0
1606945800000|2020-12-02 21:50:00|5582.1|5578.1|5582.2|5578.2|5583.6|5579.6|5581.9|5577.9|0
1606946100000|2020-12-02 21:55:00|5582.1|5578.1|5582.6|5578.6|5583|5579|5581.6|5577.6|0
1606946400000|2020-12-02 22:00:00|5582.3|5578.3|5582.6|5578.6|5582.7|5578.7|5582.3|5578.3|0
1606946700000|2020-12-02 22:05:00|5582.7|5578.7|5582.6|5578.6|5582.7|5578.7|5582.6|5578.6|0
1606947300000|2020-12-02 22:15:00|5582.4|5578.4|5582.7|5578.7|5582.7|5578.7|5582.4|5578.4|0
1606947600000|2020-12-02 22:20:00|5582.6|5578.6|5582.7|5578.7|5582.7|5578.7|5582.6|5578.6|0
1606947900000|2020-12-02 22:25:00|5582.6|5578.6|5582.2|5578.2|5582.6|5578.6|5582.1|5578.1|0
1606948200000|2020-12-02 22:30:00|5582.1|5578.1|5582.3|5578.3|5582.6|5578.6|5582.1|5578.1|0
1606948500000|2020-12-02 22:35:00|5582.1|5578.1|5582.5|5578.5|5582.5|5578.5|5581.9|5577.9|0
1606948800000|2020-12-02 22:40:00|5582.6|5578.6|5582.7|5578.7|5582.7|5578.7|5582.6|5578.6|0
1606949100000|2020-12-02 22:45:00|5582.6|5578.6|5582.5|5578.5|5582.6|5578.6|5582.3|5578.3|0
1606949400000|2020-12-02 22:50:00|5582.7|5578.7|5582.6|5578.6|5582.7|5578.7|5582.6|5578.6|0
1606949700000|2020-12-02 22:55:00|5582.7|5578.7|5582.7|5578.7|5582.7|5578.7|5582.7|5578.7|0
1606950000000|2020-12-02 23:00:00|5582.8|5578.8|5582.5|5578.5|5586.9|5582.9|5581.9|5577.9|0
1606950300000|2020-12-02 23:05:00|5582.6|5578.6|5581.4|5577.4|5583.2|5579.2|5581.3|5577.3|0
1606950600000|2020-12-02 23:10:00|5581.5|5577.5|5582.1|5578.1|5583.5|5579.5|5581.1|5577.1|0
1606950900000|2020-12-02 23:15:00|5582.5|5578.5|5580.8|5576.8|5582.5|5578.5|5579.7|5575.7|0
1606951200000|2020-12-02 23:20:00|5580.9|5576.9|5579.7|5575.7|5581.1|5577.1|5578.7|5574.7|0
1606951500000|2020-12-02 23:25:00|5579.9|5575.9|5579.7|5575.7|5580.1|5576.1|5579.2|5575.2|0
1606951800000|2020-12-02 23:30:00|5579.8|5575.8|5580.1|5576.1|5581.1|5577.1|5579.4|5575.4|0
1606952100000|2020-12-02 23:35:00|5580.3|5576.3|5580.5|5576.5|5580.8|5576.8|5580.1|5576.1|0
1606952400000|2020-12-02 23:40:00|5580.1|5576.1|5577.7|5573.7|5580.5|5576.5|5577.4|5573.4|0
1606952700000|2020-12-02 23:45:00|5577.8|5573.8|5578.1|5574.1|5579.1|5575.1|5577.8|5573.8|0
1606953000000|2020-12-02 23:50:00|5578.2|5574.2|5577.4|5573.4|5578.8|5574.8|5577.4|5573.4|0
1606953300000|2020-12-02 23:55:00|5577.5|5573.5|5578.7|5574.7|5578.7|5574.7|5577.4|5573.4|0
1606953600000|2020-12-03 00:00:00|5578.4|5574.4|5577.4|5573.4|5578.4|5574.4|5576.3|5572.3|0
1606953900000|2020-12-03 00:05:00|5577.5|5573.5|5578.8|5574.8|5578.8|5574.8|5577.1|5573.1|0
1606954200000|2020-12-03 00:10:00|5579.1|5575.1|5578.3|5574.3|5579.1|5575.1|5577|5573|0
1606954500000|2020-12-03 00:15:00|5578.5|5574.5|5576.8|5573.8|5581.1|5578.1|5575.3|5572.3|0
1606954800000|2020-12-03 00:20:00|5576.5|5573.5|5574.6|5571.6|5576.8|5573.8|5573.7|5570.7|0
1606955100000|2020-12-03 00:25:00|5574.4|5571.4|5575.3|5572.3|5576.8|5573.8|5573.8|5570.8|0
1606955400000|2020-12-03 00:30:00|5575.6|5572.6|5573.8|5570.8|5576.8|5573.8|5573.1|5570.1|0
1606955700000|2020-12-03 00:35:00|5573.9|5570.9|5573.7|5570.7|5573.9|5570.9|5572.2|5569.2|0
1606956000000|2020-12-03 00:40:00|5573.6|5570.6|5572.1|5569.1|5573.7|5570.7|5572.1|5569.1|0
1606956300000|2020-12-03 00:45:00|5571.5|5568.5|5572.1|5569.1|5572.1|5569.1|5570.7|5567.7|0
1606956600000|2020-12-03 00:50:00|5572.2|5569.2|5573.9|5570.9|5573.9|5570.9|5571.4|5568.4|0
1606956900000|2020-12-03 00:55:00|5574.1|5571.1|5572.3|5569.3|5575.3|5572.3|5572.3|5569.3|0
1606957200000|2020-12-03 01:00:00|5572.6|5569.6|5573.8|5570.8|5573.8|5570.8|5572.2|5569.2|0
1606957500000|2020-12-03 01:05:00|5574.1|5571.1|5573.7|5570.7|5575.3|5572.3|5573.7|5570.7|0
1606957800000|2020-12-03 01:10:00|5573.8|5570.8|5574.2|5571.2|5575.2|5572.2|5573.7|5570.7|0
1606958100000|2020-12-03 01:15:00|5574.1|5571.1|5574.2|5571.2|5574.3|5571.3|5572.6|5569.6|0
1606958400000|2020-12-03 01:20:00|5574.3|5571.3|5575.7|5572.7|5575.8|5572.8|5574.3|5571.3|0
1606958700000|2020-12-03 01:25:00|5575.8|5572.8|5574.1|5571.1|5575.8|5572.8|5573.3|5570.3|0
1606959000000|2020-12-03 01:30:00|5574.2|5571.2|5574|5571|5577|5574|5573.4|5570.4|0
1606959300000|2020-12-03 01:35:00|5574.1|5571.1|5574.2|5571.2|5575.6|5572.6|5572.5|5569.5|0
1606959600000|2020-12-03 01:40:00|5574.7|5571.7|5575.1|5572.1|5575.9|5572.9|5574.7|5571.7|0
1606959900000|2020-12-03 01:45:00|5574.8|5571.8|5578.9|5575.9|5579.6|5576.6|5574.3|5571.3|0
1606960200000|2020-12-03 01:50:00|5579.2|5576.2|5580.3|5577.3|5580.5|5577.5|5579|5576|0
1606960500000|2020-12-03 01:55:00|5580.4|5577.4|5578.8|5575.8|5580.4|5577.4|5577.4|5574.4|0
1606960800000|2020-12-03 02:00:00|5578.9|5575.9|5577.4|5574.4|5579|5576|5577.4|5574.4|0
1606961100000|2020-12-03 02:05:00|5577.5|5574.5|5576|5573|5578.2|5575.2|5576|5573|0
1606961400000|2020-12-03 02:10:00|5576.6|5573.6|5577.3|5574.3|5577.5|5574.5|5575.9|5572.9|0
1606961700000|2020-12-03 02:15:00|5577.4|5574.4|5572.9|5569.9|5577.4|5574.4|5572.8|5569.8|0
1606962000000|2020-12-03 02:20:00|5572.8|5569.8|5572.9|5569.9|5572.9|5569.9|5572.7|5569.7|0
1606962300000|2020-12-03 02:25:00|5572.8|5569.8|5574.3|5571.3|5574.4|5571.4|5572.8|5569.8|0
1606962600000|2020-12-03 02:30:00|5574|5571|5573.7|5570.7|5574.4|5571.4|5572.8|5569.8|0
1606962900000|2020-12-03 02:35:00|5573.6|5570.6|5575.9|5572.9|5576|5573|5573.6|5570.6|0
1606963200000|2020-12-03 02:40:00|5576|5573|5577.4|5574.4|5577.5|5574.5|5575.9|5572.9|0
1606963500000|2020-12-03 02:45:00|5577.5|5574.5|5577.5|5574.5|5577.5|5574.5|5576|5573|0
1606963800000|2020-12-03 02:50:00|5577.6|5574.6|5576.9|5573.9|5577.6|5574.6|5576|5573|0
1606964100000|2020-12-03 02:55:00|5577.1|5574.1|5577.7|5574.7|5577.8|5574.8|5576.2|5573.2|0
1606964400000|2020-12-03 03:00:00|5577.6|5574.6|5582.2|5579.2|5582.2|5579.2|5576.2|5573.2|0
1606964700000|2020-12-03 03:05:00|5582.1|5579.1|5582.2|5579.2|5582.2|5579.2|5580.7|5577.7|0
1606965000000|2020-12-03 03:10:00|5582.1|5579.1|5583.7|5580.7|5583.7|5580.7|5582.1|5579.1|0
1606965300000|2020-12-03 03:15:00|5584.2|5581.2|5588.9|5585.9|5590.4|5587.4|5584.2|5581.2|0
1606965600000|2020-12-03 03:20:00|5588.8|5585.8|5585.9|5582.9|5588.9|5585.9|5585.9|5582.9|0
1606965900000|2020-12-03 03:25:00|5585.4|5582.4|5584.5|5581.5|5585.4|5582.4|5584.4|5581.4|0
1606966200000|2020-12-03 03:30:00|5584.4|5581.4|5583|5580|5584.4|5581.4|5582.9|5579.9|0
1606966500000|2020-12-03 03:35:00|5582.9|5579.9|5582.5|5579.5|5583|5580|5581.5|5578.5|0
1606966800000|2020-12-03 03:40:00|5583.1|5580.1|5583.9|5580.9|5584|5581|5583.1|5580.1|0
1606967100000|2020-12-03 03:45:00|5583.6|5580.6|5579.4|5576.4|5583.6|5580.6|5579.2|5576.2|0
1606967400000|2020-12-03 03:50:00|5579.3|5576.3|5579.5|5576.5|5579.5|5576.5|5577.9|5574.9|0
1606967700000|2020-12-03 03:55:00|5579.4|5576.4|5579.4|5576.4|5579.5|5576.5|5577.9|5574.9|0
1606968000000|2020-12-03 04:00:00|5579.5|5576.5|5579.1|5576.1|5580|5577|5577.6|5574.6|0
1606968300000|2020-12-03 04:05:00|5579|5576|5576.1|5573.1|5579.1|5576.1|5576.1|5573.1|0
1606968600000|2020-12-03 04:10:00|5576.4|5573.4|5577.5|5574.5|5577.5|5574.5|5576|5573|0
1606968900000|2020-12-03 04:15:00|5577.4|5574.4|5576|5573|5577.5|5574.5|5575.9|5572.9|0
1606969200000|2020-12-03 04:20:00|5575.9|5572.9|5574.3|5571.3|5576|5573|5574.3|5571.3|0
1606969500000|2020-12-03 04:25:00|5574.4|5571.4|5575.9|5572.9|5575.9|5572.9|5574.4|5571.4|0
1606969800000|2020-12-03 04:30:00|5575.8|5572.8|5575.7|5572.7|5575.9|5572.9|5574.3|5571.3|0
1606970100000|2020-12-03 04:35:00|5575.2|5572.2|5573.3|5570.3|5575.2|5572.2|5572.5|5569.5|0
1606970400000|2020-12-03 04:40:00|5573.2|5570.2|5573.2|5570.2|5573.3|5570.3|5571.7|5568.7|0
1606970700000|2020-12-03 04:45:00|5573.3|5570.3|5573.4|5570.4|5574.8|5571.8|5573.3|5570.3|0
1606971000000|2020-12-03 04:50:00|5573.5|5570.5|5574.9|5571.9|5574.9|5571.9|5573.4|5570.4|0
1606971300000|2020-12-03 04:55:00|5574.8|5571.8|5573.2|5570.2|5574.8|5571.8|5571.7|5568.7|0
1606971600000|2020-12-03 05:00:00|5572.9|5569.9|5571.7|5568.7|5573.2|5570.2|5571.7|5568.7|0
1606971900000|2020-12-03 05:05:00|5574.6|5571.6|5576.1|5573.1|5576.1|5573.1|5574.6|5571.6|0
1606972200000|2020-12-03 05:10:00|5576.2|5573.2|5576.1|5573.1|5576.2|5573.2|5576.1|5573.1|0
1606972500000|2020-12-03 05:15:00|5576.2|5573.2|5576.1|5573.1|5576.2|5573.2|5574.6|5571.6|0
1606972800000|2020-12-03 05:20:00|5576|5573|5576.1|5573.1|5576.9|5573.9|5576|5573|0
1606973100000|2020-12-03 05:25:00|5576.2|5573.2|5577.7|5574.7|5577.7|5574.7|5575.4|5572.4|0
1606973400000|2020-12-03 05:30:00|5577.6|5574.6|5579|5576|5579.1|5576.1|5577.6|5574.6|0
1606973700000|2020-12-03 05:35:00|5579.1|5576.1|5579.1|5576.1|5579.1|5576.1|5579.1|5576.1|0
1606974000000|2020-12-03 05:40:00|5579.2|5576.2|5579.2|5576.2|5579.2|5576.2|5579.1|5576.1|0
1606974300000|2020-12-03 05:45:00|5579.1|5576.1|5577.6|5574.6|5579.2|5576.2|5577.6|5574.6|0
1606974600000|2020-12-03 05:50:00|5577.5|5574.5|5577.4|5574.4|5577.6|5574.6|5576|5573|0
1606974900000|2020-12-03 05:55:00|5577.5|5574.5|5578.9|5575.9|5579|5576|5576|5573|0
1606975200000|2020-12-03 06:00:00|5578.4|5575.4|5579|5576|5580.6|5577.6|5577.5|5574.5|0
1606975500000|2020-12-03 06:05:00|5579.1|5576.1|5574.2|5571.2|5580.6|5577.6|5574.2|5571.2|0
1606975800000|2020-12-03 06:10:00|5574.5|5571.5|5575.8|5572.8|5575.8|5572.8|5574.5|5571.5|0
1606976100000|2020-12-03 06:15:00|5576|5573|5577.2|5574.2|5577.2|5574.2|5575.8|5572.8|0
1606976400000|2020-12-03 06:20:00|5577.3|5574.3|5577.3|5574.3|5577.3|5574.3|5577.1|5574.1|0
1606976700000|2020-12-03 06:25:00|5577.2|5574.2|5576.8|5573.8|5577.3|5574.3|5575.3|5572.3|0
1606977000000|2020-12-03 06:30:00|5577|5574|5575.3|5572.3|5577|5574|5575.3|5572.3|0
1606977300000|2020-12-03 06:35:00|5575.2|5572.2|5573.9|5570.9|5575.4|5572.4|5573.8|5570.8|0
1606977600000|2020-12-03 06:40:00|5573.8|5570.8|5573.9|5570.9|5573.9|5570.9|5573.8|5570.8|0
1606977900000|2020-12-03 06:45:00|5574|5571|5577|5574|5577|5574|5574|5571|0
1606978200000|2020-12-03 06:50:00|5576.8|5573.8|5577.1|5574.1|5577.1|5574.1|5574.1|5571.1|0
1606978500000|2020-12-03 06:55:00|5577.4|5574.4|5577.1|5574.1|5578.5|5575.5|5577.1|5574.1|0
1606978800000|2020-12-03 07:00:00|5577|5574|5587|5585|5587|5585|5576.9|5573.4|180
1606979100000|2020-12-03 07:05:00|5587.2|5585.2|5585.7|5583.7|5588|5586|5585|5583|169
1606979400000|2020-12-03 07:10:00|5586|5584|5583.7|5581.7|5586|5584|5583.5|5581.5|145
1606979700000|2020-12-03 07:15:00|5584|5582|5582.2|5580.2|5585.5|5583.5|5581.5|5579.5|87
1606980000000|2020-12-03 07:20:00|5582|5580|5579.2|5577.2|5583|5581|5579|5577|74
1606980300000|2020-12-03 07:25:00|5578.7|5576.7|5575.7|5573.7|5579.7|5577.7|5575.7|5573.7|88
1606980600000|2020-12-03 07:30:00|5575.5|5573.5|5576.5|5574.5|5576.7|5574.7|5575|5573|62
1606980900000|2020-12-03 07:35:00|5576.2|5574.2|5577.7|5575.7|5578.2|5576.2|5575.7|5573.7|64
1606981200000|2020-12-03 07:40:00|5578|5576|5577.7|5575.7|5579|5577|5576.2|5574.2|39
1606981500000|2020-12-03 07:45:00|5578|5576|5578.7|5576.7|5580.5|5578.5|5577.2|5575.2|66
1606981800000|2020-12-03 07:50:00|5578.5|5576.5|5577.7|5575.7|5579.5|5577.5|5577.7|5575.7|28
1606982100000|2020-12-03 07:55:00|5577.5|5575.5|5582.5|5580.5|5583.2|5581.2|5575|5573|252
1606982400000|2020-12-03 08:00:00|5582|5581|5576.5|5575.5|5586.7|5585.7|5575.5|5574.5|1577
1606982700000|2020-12-03 08:05:00|5575.7|5574.7|5569|5568|5577|5576|5566.5|5565.5|876
1606983000000|2020-12-03 08:10:00|5568.7|5567.7|5570.7|5569.7|5573.7|5572.7|5566.7|5565.7|488
1606983300000|2020-12-03 08:15:00|5570.5|5569.5|5575|5574|5576|5575|5566.7|5565.7|614
1606983600000|2020-12-03 08:20:00|5574.7|5573.7|5571.7|5570.7|5577.5|5576.5|5570.5|5569.5|285
1606983900000|2020-12-03 08:25:00|5571.5|5570.5|5575.5|5574.5|5576.7|5575.7|5570.2|5569.2|254
1606984200000|2020-12-03 08:30:00|5575.2|5574.2|5571.2|5570.2|5577.2|5576.2|5569.7|5568.7|328
1606984500000|2020-12-03 08:35:00|5571.5|5570.5|5572.2|5571.2|5575|5574|5570.5|5569.5|195
1606984800000|2020-12-03 08:40:00|5571.9|5570.9|5569.9|5568.9|5573.7|5572.7|5567.9|5566.9|251
1606985100000|2020-12-03 08:45:00|5569.7|5568.7|5568.4|5567.4|5571.7|5570.7|5567.9|5566.9|203
1606985400000|2020-12-03 08:50:00|5568.2|5567.2|5566.9|5565.9|5569.7|5568.7|5566.7|5565.7|203
1606985700000|2020-12-03 08:55:00|5567.2|5566.2|5567.2|5566.2|5569.2|5568.2|5566.4|5565.4|146
1606986000000|2020-12-03 09:00:00|5567.7|5566.7|5570.7|5569.7|5573.7|5572.7|5567.4|5566.4|268
1606986300000|2020-12-03 09:05:00|5570.9|5569.9|5567.2|5566.2|5572.7|5571.7|5566.2|5565.2|259
1606986600000|2020-12-03 09:10:00|5567.4|5566.4|5564.7|5563.7|5569.2|5568.2|5564.7|5563.7|197
1606986900000|2020-12-03 09:15:00|5564.4|5563.4|5563.2|5562.2|5565.2|5564.2|5558.7|5557.7|423
1606987200000|2020-12-03 09:20:00|5563.4|5562.4|5558.2|5557.2|5563.4|5562.4|5556.2|5555.2|363
1606987500000|2020-12-03 09:25:00|5557.9|5556.9|5558.4|5557.4|5559.9|5558.9|5556.2|5555.2|266
1606987800000|2020-12-03 09:30:00|5558.7|5557.7|5556.2|5555.2|5558.7|5557.7|5554.9|5553.9|339
1606988100000|2020-12-03 09:35:00|5555.9|5554.9|5555.4|5554.4|5558.9|5557.9|5554.7|5553.7|267
1606988400000|2020-12-03 09:40:00|5555.2|5554.2|5549.2|5548.2|5555.2|5554.2|5548.9|5547.9|551
1606988700000|2020-12-03 09:45:00|5549.4|5548.4|5553.9|5552.9|5555.9|5554.9|5545.7|5544.7|505
1606989000000|2020-12-03 09:50:00|5553.7|5552.7|5553.7|5552.7|5554.7|5553.7|5552.9|5551.9|188
1606989300000|2020-12-03 09:55:00|5553.9|5552.9|5553.4|5552.4|5556.7|5555.7|5552.7|5551.7|382
1606989600000|2020-12-03 10:00:00|5553.7|5552.7|5558.7|5557.7|5558.7|5557.7|5553.4|5552.4|249
1606989900000|2020-12-03 10:05:00|5558.9|5557.9|5558.7|5557.7|5560.4|5559.4|5557.7|5556.7|274
1606990200000|2020-12-03 10:10:00|5558.4|5557.4|5558.2|5557.2|5560.7|5559.7|5557.9|5556.9|133
1606990500000|2020-12-03 10:15:00|5558.4|5557.4|5559.7|5558.7|5561.2|5560.2|5558.2|5557.2|222
1606990800000|2020-12-03 10:20:00|5559.4|5558.4|5561.7|5560.7|5562.2|5561.2|5559.2|5558.2|250
1606991100000|2020-12-03 10:25:00|5561.2|5560.2|5559.7|5558.7|5561.9|5560.9|5558.2|5557.2|176
1606991400000|2020-12-03 10:30:00|5559.9|5558.9|5561.4|5560.4|5561.7|5560.7|5559.2|5558.2|156
1606991700000|2020-12-03 10:35:00|5561.2|5560.2|5558.9|5557.9|5561.7|5560.7|5558.2|5557.2|175
1606992000000|2020-12-03 10:40:00|5558.7|5557.7|5557.7|5556.7|5560.2|5559.2|5556.4|5555.4|148
1606992300000|2020-12-03 10:45:00|5557.9|5556.9|5558.7|5557.7|5559.7|5558.7|5557.7|5556.7|129
1606992600000|2020-12-03 10:50:00|5558.9|5557.9|5559.2|5558.2|5559.7|5558.7|5557.4|5556.4|95
1606992900000|2020-12-03 10:55:00|5558.9|5557.9|5561.9|5560.9|5562.2|5561.2|5558.9|5557.9|231
1606993200000|2020-12-03 11:00:00|5562.2|5561.2|5563.7|5562.7|5564.7|5563.7|5561.2|5560.2|164
1606993500000|2020-12-03 11:05:00|5563.9|5562.9|5570.2|5569.2|5571.2|5570.2|5563.9|5562.9|457
1606993800000|2020-12-03 11:10:00|5570.4|5569.4|5570.7|5569.7|5571.4|5570.4|5568.4|5567.4|281
1606994100000|2020-12-03 11:15:00|5570.9|5569.9|5570.9|5569.9|5571.7|5570.7|5569.7|5568.7|1162
1606994400000|2020-12-03 11:20:00|5570.7|5569.7|5570.7|5569.7|5572.2|5571.2|5568.7|5567.7|231
1606994700000|2020-12-03 11:25:00|5570.9|5569.9|5570.4|5569.4|5573.2|5572.2|5570.2|5569.2|208
1606995000000|2020-12-03 11:30:00|5570.2|5569.2|5570.7|5569.7|5573.7|5572.7|5569.7|5568.7|239
1606995300000|2020-12-03 11:35:00|5570.9|5569.9|5568.2|5567.2|5571.2|5570.2|5567.9|5566.9|91
1606995600000|2020-12-03 11:40:00|5567.9|5566.9|5567.9|5566.9|5568.9|5567.9|5567.2|5566.2|99
1606995900000|2020-12-03 11:45:00|5567.7|5566.7|5567.2|5566.2|5569.2|5568.2|5566.4|5565.4|98
1606996200000|2020-12-03 11:50:00|5566.9|5565.9|5568.7|5567.7|5568.9|5567.9|5566.2|5565.2|82
1606996500000|2020-12-03 11:55:00|5568.9|5567.9|5573.2|5572.2|5573.2|5572.2|5568.2|5567.2|229
1606996800000|2020-12-03 12:00:00|5573.7|5572.7|5574.7|5573.7|5575.2|5574.2|5573.2|5572.2|206
1606997100000|2020-12-03 12:05:00|5574.9|5573.9|5572.7|5571.7|5575.7|5574.7|5572.2|5571.2|132
1606997400000|2020-12-03 12:10:00|5572.9|5571.9|5572.2|5571.2|5573.2|5572.2|5571.4|5570.4|83
1606997700000|2020-12-03 12:15:00|5571.9|5570.9|5570.7|5569.7|5573.2|5572.2|5570.2|5569.2|108
1606998000000|2020-12-03 12:20:00|5570.2|5569.2|5566.7|5565.7|5570.4|5569.4|5566.7|5565.7|119
1606998300000|2020-12-03 12:25:00|5566.4|5565.4|5567.7|5566.7|5569.2|5568.2|5566.4|5565.4|131
1606998600000|2020-12-03 12:30:00|5567.4|5566.4|5567.4|5566.4|5568.7|5567.7|5566.7|5565.7|106
1606998900000|2020-12-03 12:35:00|5567.7|5566.7|5561.4|5560.4|5567.7|5566.7|5561.4|5560.4|229
1606999200000|2020-12-03 12:40:00|5561.6|5560.6|5561.4|5560.4|5562.9|5561.9|5559.9|5558.9|379
1606999500000|2020-12-03 12:45:00|5561.6|5560.6|5564.4|5563.4|5565.4|5564.4|5561.4|5560.4|181
1606999800000|2020-12-03 12:50:00|5564.1|5563.1|5562.1|5561.1|5564.4|5563.4|5561.9|5560.9|119
1607000100000|2020-12-03 12:55:00|5561.9|5560.9|5559.9|5558.9|5562.4|5561.4|5558.9|5557.9|150
1607000400000|2020-12-03 13:00:00|5559.6|5558.6|5559.1|5558.1|5560.1|5559.1|5558.4|5557.4|112
1607000700000|2020-12-03 13:05:00|5559.4|5558.4|5562.6|5561.6|5563.4|5562.4|5557.4|5556.4|188
1607001000000|2020-12-03 13:10:00|5562.4|5561.4|5563.4|5562.4|5564.9|5563.9|5561.9|5560.9|215
1607001300000|2020-12-03 13:15:00|5563.1|5562.1|5561.4|5560.4|5564.1|5563.1|5560.9|5559.9|247
1607001600000|2020-12-03 13:20:00|5561.6|5560.6|5561.6|5560.6|5563.4|5562.4|5558.9|5557.9|166
1607001900000|2020-12-03 13:25:00|5561.4|5560.4|5560.4|5559.4|5561.9|5560.9|5559.9|5558.9|118
1607002200000|2020-12-03 13:30:00|5561.4|5560.4|5565.9|5564.9|5565.9|5564.9|5561.4|5560.4|226
1607002500000|2020-12-03 13:35:00|5565.6|5564.6|5565.4|5564.4|5565.9|5564.9|5564.4|5563.4|81
1607002800000|2020-12-03 13:40:00|5565.1|5564.1|5564.1|5563.1|5566.9|5565.9|5564.1|5563.1|339
1607003100000|2020-12-03 13:45:00|5563.9|5562.9|5565.6|5564.6|5565.9|5564.9|5563.4|5562.4|256
1607003400000|2020-12-03 13:50:00|5565.9|5564.9|5564.4|5563.4|5565.9|5564.9|5561.9|5560.9|269
1607003700000|2020-12-03 13:55:00|5564.6|5563.6|5567.6|5566.6|5567.9|5566.9|5562.4|5561.4|109
1607004000000|2020-12-03 14:00:00|5567.4|5566.4|5564.6|5563.6|5567.9|5566.9|5563.1|5562.1|213
1607004300000|2020-12-03 14:05:00|5564.4|5563.4|5564.1|5563.1|5565.4|5564.4|5561.9|5560.9|231
1607004600000|2020-12-03 14:10:00|5564.4|5563.4|5563.4|5562.4|5565.4|5564.4|5562.4|5561.4|131
1607004900000|2020-12-03 14:15:00|5563.1|5562.1|5560.6|5559.6|5563.4|5562.4|5559.9|5558.9|95
1607005200000|2020-12-03 14:20:00|5560.9|5559.9|5559.9|5558.9|5561.9|5560.9|5559.9|5558.9|133
1607005500000|2020-12-03 14:25:00|5560.1|5559.1|5561.6|5560.6|5563.6|5562.6|5558.9|5557.9|230
1607005800000|2020-12-03 14:30:00|5561.9|5560.9|5560.4|5559.4|5565.1|5564.1|5560.4|5559.4|426
1607006100000|2020-12-03 14:35:00|5560.1|5559.1|5559.9|5558.9|5560.4|5559.4|5553.9|5552.9|502
1607006400000|2020-12-03 14:40:00|5559.6|5558.6|5561.4|5560.4|5562.9|5561.9|5559.4|5558.4|233
1607006700000|2020-12-03 14:45:00|5561.6|5560.6|5563.9|5562.9|5564.9|5563.9|5561.4|5560.4|290
1607007000000|2020-12-03 14:50:00|5563.6|5562.6|5562.4|5561.4|5563.9|5562.9|5562.1|5561.1|224
1607007300000|2020-12-03 14:55:00|5562.6|5561.6|5560.6|5559.6|5565.9|5564.9|5560.6|5559.6|188
1607007600000|2020-12-03 15:00:00|5562.4|5561.4|5561.4|5560.4|5566.9|5565.9|5561.4|5560.4|442
1607007900000|2020-12-03 15:05:00|5561.6|5560.6|5560.1|5559.1|5562.6|5561.6|5558.6|5557.6|308
1607008200000|2020-12-03 15:10:00|5559.9|5558.9|5564.2|5563.2|5564.2|5563.2|5559.2|5558.2|226
1607008500000|2020-12-03 15:15:00|5564.4|5563.4|5565.4|5564.4|5566.7|5565.7|5563.2|5562.2|318
1607008800000|2020-12-03 15:20:00|5565.7|5564.7|5567.4|5566.4|5568.2|5567.2|5565.4|5564.4|293
1607009100000|2020-12-03 15:25:00|5567.2|5566.2|5568.7|5567.7|5569.2|5568.2|5565.2|5564.2|262
1607009400000|2020-12-03 15:30:00|5568.9|5567.9|5570.7|5569.7|5571.9|5570.9|5568.7|5567.7|362
1607009700000|2020-12-03 15:35:00|5570.9|5569.9|5570.7|5569.7|5571.9|5570.9|5569.2|5568.2|142
1607010000000|2020-12-03 15:40:00|5570.4|5569.4|5576.4|5575.4|5576.7|5575.7|5569.2|5568.2|632
1607010300000|2020-12-03 15:45:00|5576.2|5575.2|5575.7|5574.7|5576.7|5575.7|5573.2|5572.2|366
1607010600000|2020-12-03 15:50:00|5575.9|5574.9|5575.9|5574.9|5576.7|5575.7|5575.2|5574.2|202
1607010900000|2020-12-03 15:55:00|5576.2|5575.2|5576.7|5575.7|5578.4|5577.4|5574.9|5573.9|835
1607011200000|2020-12-03 16:00:00|5576.9|5575.9|5578.2|5577.2|5578.7|5577.7|5575.9|5574.9|271
1607011500000|2020-12-03 16:05:00|5578.7|5577.7|5578.2|5577.2|5579.9|5578.9|5577.2|5576.2|1208
1607011800000|2020-12-03 16:10:00|5577.9|5576.9|5574.7|5573.7|5578.2|5577.2|5572.2|5571.2|582
1607012100000|2020-12-03 16:15:00|5574.9|5573.9|5577.2|5576.2|5577.2|5576.2|5574.2|5573.2|338
1607012400000|2020-12-03 16:20:00|5576.9|5575.9|5578.7|5577.7|5582.4|5581.4|5576.7|5575.7|1041
1607012700000|2020-12-03 16:25:00|5578.4|5577.4|5575.2|5574.2|5578.7|5577.7|5573.7|5572.7|650
1607013000000|2020-12-03 16:30:00|5575.7|5573.7|5576.7|5574.7|5580.7|5578.7|5573.2|5571.2|1433
1607013300000|2020-12-03 16:35:00|5576.4|5574.4|5573.7|5571.7|5578.7|5576.7|5572.7|5570.7|811
1607013600000|2020-12-03 16:40:00|5573.2|5571.2|5575.9|5573.9|5577.4|5575.4|5573.2|5571.2|261
1607013900000|2020-12-03 16:45:00|5575.7|5573.7|5575.7|5573.7|5575.9|5573.9|5574.2|5572.2|78
1607014200000|2020-12-03 16:50:00|5575.4|5573.4|5573.9|5571.9|5575.7|5573.7|5573.9|5571.9|95
1607014500000|2020-12-03 16:55:00|5573.7|5571.7|5573.9|5571.9|5575.2|5573.2|5573.2|5571.2|120
1607014800000|2020-12-03 17:00:00|5574.2|5572.2|5573.9|5571.9|5579.7|5577.7|5573.9|5571.9|418
1607015100000|2020-12-03 17:05:00|5574.7|5572.7|5573.4|5571.4|5574.7|5572.7|5571.9|5569.9|97
1607015400000|2020-12-03 17:10:00|5573.7|5571.7|5572.9|5570.9|5573.9|5571.9|5572.2|5570.2|56
1607015700000|2020-12-03 17:15:00|5572.7|5570.7|5573.9|5571.9|5574.2|5572.2|5571.2|5569.2|3072
1607016000000|2020-12-03 17:20:00|5573.7|5571.7|5574.4|5572.4|5574.7|5572.7|5573.4|5571.4|22
1607016300000|2020-12-03 17:25:00|5574.7|5572.7|5574.4|5572.4|5576.7|5574.7|5574.4|5572.4|53
1607016600000|2020-12-03 17:30:00|5574.2|5572.2|5574.9|5572.9|5578.4|5576.4|5573.7|5571.7|175
1607016900000|2020-12-03 17:35:00|5575.2|5573.2|5574.4|5572.4|5575.2|5573.2|5573.4|5571.4|19
1607017200000|2020-12-03 17:40:00|5574.7|5572.7|5574.4|5572.4|5575.7|5573.7|5572.2|5570.2|75
1607017500000|2020-12-03 17:45:00|5574.2|5572.2|5573.9|5571.9|5574.4|5572.4|5571.4|5569.4|25
1607017800000|2020-12-03 17:50:00|5574.2|5572.2|5574.2|5572.2|5575.2|5573.2|5572.9|5570.9|28
1607018100000|2020-12-03 17:55:00|5573.9|5571.9|5575.9|5573.9|5576.7|5574.7|5573.9|5571.9|18
1607018400000|2020-12-03 18:00:00|5576.2|5574.2|5574.9|5572.9|5576.7|5574.7|5574.4|5572.4|13
1607018700000|2020-12-03 18:05:00|5574.7|5572.7|5572.9|5570.9|5574.9|5572.9|5571.9|5569.9|56
1607019000000|2020-12-03 18:10:00|5573.2|5571.2|5575.4|5573.4|5575.9|5573.9|5573.2|5571.2|21
1607019300000|2020-12-03 18:15:00|5575.7|5573.7|5575.9|5573.9|5576.7|5574.7|5575.7|5573.7|19
1607019600000|2020-12-03 18:20:00|5576.2|5574.2|5575.9|5573.9|5576.2|5574.2|5573.7|5571.7|51
1607019900000|2020-12-03 18:25:00|5575.7|5573.7|5574.9|5572.9|5575.7|5573.7|5574.4|5572.4|14
1607020200000|2020-12-03 18:30:00|5574.7|5572.7|5572.7|5570.7|5574.7|5572.7|5572.7|5570.7|13
1607020500000|2020-12-03 18:35:00|5572.9|5570.9|5572.9|5570.9|5572.9|5570.9|5571.7|5569.7|17
1607020800000|2020-12-03 18:40:00|5572.7|5570.7|5571.4|5569.4|5572.9|5570.9|5571.2|5569.2|12
1607021100000|2020-12-03 18:45:00|5571.7|5569.7|5573.4|5571.4|5573.7|5571.7|5570.9|5568.9|26
1607021400000|2020-12-03 18:50:00|5573.2|5571.2|5570.9|5568.9|5573.2|5571.2|5570.7|5568.7|54
1607021700000|2020-12-03 18:55:00|5571.2|5569.2|5568.7|5566.7|5571.4|5569.4|5567.7|5565.7|63
1607022000000|2020-12-03 19:00:00|5569.2|5567.2|5570.9|5568.9|5572.9|5570.9|5568.2|5566.2|25
1607022300000|2020-12-03 19:05:00|5570.4|5568.4|5570.4|5568.4|5571.2|5569.2|5570.2|5568.2|36
1607022600000|2020-12-03 19:10:00|5570.2|5568.2|5571.4|5569.4|5571.9|5569.9|5569.9|5567.9|14
1607022900000|2020-12-03 19:15:00|5571.7|5569.7|5571.7|5569.7|5572.4|5570.4|5570.7|5568.7|49
1607023200000|2020-12-03 19:20:00|5571.4|5569.4|5570.9|5568.9|5572.2|5570.2|5570.9|5568.9|12
1607023500000|2020-12-03 19:25:00|5571.2|5569.2|5571.4|5569.4|5571.4|5569.4|5569.4|5567.4|26
1607023800000|2020-12-03 19:30:00|5571.7|5569.7|5572.4|5570.4|5572.9|5570.9|5570.9|5568.9|31
1607024100000|2020-12-03 19:35:00|5572.2|5570.2|5571.9|5569.9|5572.9|5570.9|5570.7|5568.7|17
1607024400000|2020-12-03 19:40:00|5571.7|5569.7|5571.4|5569.4|5573.2|5571.2|5571.4|5569.4|40
1607024700000|2020-12-03 19:45:00|5571.7|5569.7|5571.9|5569.9|5572.2|5570.2|5571.4|5569.4|17
1607025000000|2020-12-03 19:50:00|5572.2|5570.2|5571.9|5569.9|5572.4|5570.4|5571.7|5569.7|21
1607025300000|2020-12-03 19:55:00|5571.7|5569.7|5572.9|5570.9|5572.9|5570.9|5570.7|5568.7|53
1607025600000|2020-12-03 20:00:00|5573.2|5571.2|5572.9|5570.9|5574.7|5572.7|5572.4|5570.4|33
1607025900000|2020-12-03 20:05:00|5573.2|5571.2|5570.2|5568.2|5573.7|5571.7|5569.9|5567.9|89
1607026200000|2020-12-03 20:10:00|5569.9|5567.9|5574.9|5572.9|5575.2|5573.2|5569.7|5567.7|66
1607026500000|2020-12-03 20:15:00|5575.2|5573.2|5575.4|5573.4|5575.9|5573.9|5574.4|5572.4|17
1607026800000|2020-12-03 20:20:00|5575.2|5573.2|5575.4|5573.4|5577.2|5575.2|5575.2|5573.2|150
1607027100000|2020-12-03 20:25:00|5575.7|5573.7|5575.9|5573.9|5576.2|5574.2|5575.7|5573.7|8
1607027400000|2020-12-03 20:30:00|5576.2|5574.2|5571.2|5569.2|5576.2|5574.2|5570.7|5568.7|81
1607027700000|2020-12-03 20:35:00|5570.9|5568.9|5564.9|5562.9|5572.7|5570.7|5564.2|5562.2|85
1607028000000|2020-12-03 20:40:00|5564.7|5562.7|5558.9|5556.9|5564.7|5562.7|5548.2|5546.2|556
1607028300000|2020-12-03 20:45:00|5559.2|5557.2|5560.4|5558.4|5562.9|5560.9|5553.9|5551.9|191
1607028600000|2020-12-03 20:50:00|5560.2|5558.2|5545.7|5543.7|5560.4|5558.4|5543.9|5541.9|307
1607028900000|2020-12-03 20:55:00|5545.9|5543.9|5552.7|5550.7|5552.9|5550.9|5545.4|5543.4|129
1607029200000|2020-12-03 21:00:00|5551.5|5547.5|5552.8|5548.8|5555.9|5551.9|5548.7|5544.7|0
1607029500000|2020-12-03 21:05:00|5552.7|5548.7|5554.5|5550.5|5555.3|5551.3|5551.7|5547.7|0
1607029800000|2020-12-03 21:10:00|5554.6|5550.6|5559.5|5555.5|5560.4|5556.4|5554.5|5550.5|0
1607030100000|2020-12-03 21:15:00|5559.6|5555.6|5558.8|5554.8|5560|5556|5558.6|5554.6|0
1607030400000|2020-12-03 21:20:00|5558.7|5554.7|5559|5555|5559.2|5555.2|5558.6|5554.6|0
1607030700000|2020-12-03 21:25:00|5558.9|5554.9|5559|5555|5559.4|5555.4|5558.6|5554.6|0
1607031000000|2020-12-03 21:30:00|5558.9|5554.9|5555.9|5551.9|5559.7|5555.7|5555.9|5551.9|0
1607031300000|2020-12-03 21:35:00|5556.2|5552.2|5557|5553|5559.3|5555.3|5555.6|5551.6|0
1607031600000|2020-12-03 21:40:00|5557.3|5553.3|5557|5553|5557.6|5553.6|5556.5|5552.5|0
1607031900000|2020-12-03 21:45:00|5556.9|5552.9|5557.3|5553.3|5558|5554|5556.5|5552.5|0
1607032200000|2020-12-03 21:50:00|5557.2|5553.2|5556.7|5552.7|5558.1|5554.1|5556.4|5552.4|0
1607032500000|2020-12-03 21:55:00|5556.8|5552.8|5556.3|5552.3|5558.1|5554.1|5556.1|5552.1|0
1607032800000|2020-12-03 22:00:00|5556.6|5552.6|5556.3|5552.3|5556.7|5552.7|5556.3|5552.3|0
1607033100000|2020-12-03 22:05:00|5556.2|5552.2|5556.4|5552.4|5556.6|5552.6|5556.2|5552.2|0
1607033400000|2020-12-03 22:10:00|5556.6|5552.6|5557.7|5553.7|5557.7|5553.7|5556.6|5552.6|0
1607033700000|2020-12-03 22:15:00|5557.8|5553.8|5557.2|5553.2|5557.9|5553.9|5557|5553|0
1607034000000|2020-12-03 22:20:00|5557.3|5553.3|5556.5|5552.5|5557.6|5553.6|5556.5|5552.5|0
1607034300000|2020-12-03 22:25:00|5556.9|5552.9|5556|5552|5557.5|5553.5|5556|5552|0
1607034600000|2020-12-03 22:30:00|5556.3|5552.3|5555.7|5551.7|5556.5|5552.5|5555.7|5551.7|0
1607034900000|2020-12-03 22:35:00|5555.6|5551.6|5555.3|5551.3|5555.6|5551.6|5555.3|5551.3|0
1607035200000|2020-12-03 22:40:00|5555.4|5551.4|5555.1|5551.1|5555.4|5551.4|5555|5551|0
1607035500000|2020-12-03 22:45:00|5555|5551|5554.9|5550.9|5555|5551|5554.9|5550.9|0
1607035800000|2020-12-03 22:50:00|5555|5551|5555.9|5551.9|5556.3|5552.3|5555|5551|0
1607036100000|2020-12-03 22:55:00|5555.8|5551.8|5556.4|5552.4|5556.4|5552.4|5555.5|5551.5|0
1607036400000|2020-12-03 23:00:00|5556.6|5552.6|5555.6|5551.6|5559.3|5555.3|5554.3|5550.3|0
1607036700000|2020-12-03 23:05:00|5555.9|5551.9|5555.2|5551.2|5556.3|5552.3|5554.3|5550.3|0
1607037000000|2020-12-03 23:10:00|5555.3|5551.3|5555.2|5551.2|5555.9|5551.9|5554.9|5550.9|0
1607037300000|2020-12-03 23:15:00|5555.1|5551.1|5558|5554|5558.4|5554.4|5554.9|5550.9|0
1607037600000|2020-12-03 23:20:00|5558.4|5554.4|5559.4|5555.4|5560.1|5556.1|5558.4|5554.4|0
1607037900000|2020-12-03 23:25:00|5559.5|5555.5|5558.8|5554.8|5560.1|5556.1|5558.6|5554.6|0
1607038200000|2020-12-03 23:30:00|5558.9|5554.9|5563.2|5559.2|5564.4|5560.4|5558.8|5554.8|0
1607038500000|2020-12-03 23:35:00|5563.3|5559.3|5560|5556|5563.4|5559.4|5559.6|5555.6|0
1607038800000|2020-12-03 23:40:00|5559.9|5555.9|5559.4|5555.4|5559.9|5555.9|5558.7|5554.7|0
1607039100000|2020-12-03 23:45:00|5559.3|5555.3|5560.5|5556.5|5561|5557|5558.7|5554.7|0
1607039400000|2020-12-03 23:50:00|5560.2|5556.2|5557.5|5553.5|5560.5|5556.5|5556.5|5552.5|0
1607039700000|2020-12-03 23:55:00|5557.4|5553.4|5557.8|5553.8|5558.6|5554.6|5556.5|5552.5|0
1607040000000|2020-12-04 00:00:00|5557.6|5553.6|5560.2|5556.2|5561.3|5557.3|5557.5|5553.5|0
1607040300000|2020-12-04 00:05:00|5560.1|5556.1|5559.6|5555.6|5560.5|5556.5|5558.9|5554.9|0
1607040600000|2020-12-04 00:10:00|5559.7|5555.7|5555.6|5551.6|5559.7|5555.7|5555.1|5551.1|0
1607040900000|2020-12-04 00:15:00|5555.5|5551.5|5558|5555|5559.5|5556.5|5554.7|5551.2|0
1607041200000|2020-12-04 00:20:00|5558.5|5555.5|5562.4|5559.4|5562.5|5559.5|5558|5555|0
1607041500000|2020-12-04 00:25:00|5562.3|5559.3|5562.6|5559.6|5564.1|5561.1|5561.1|5558.1|0
1607041800000|2020-12-04 00:30:00|5562.7|5559.7|5559|5556|5562.8|5559.8|5559|5556|0
1607042100000|2020-12-04 00:35:00|5558.8|5555.8|5556.9|5553.9|5559.7|5556.7|5556.8|5553.8|0
1607042400000|2020-12-04 00:40:00|5556.8|5553.8|5557.7|5554.7|5558.4|5555.4|5555.4|5552.4|0
1607042700000|2020-12-04 00:45:00|5557.4|5554.4|5556.8|5553.8|5558.4|5555.4|5555.4|5552.4|0
1607043000000|2020-12-04 00:50:00|5556.5|5553.5|5554.1|5551.1|5556.5|5553.5|5553.9|5550.9|0
1607043300000|2020-12-04 00:55:00|5554.2|5551.2|5555.7|5552.7|5557.1|5554.1|5554.2|5551.2|0
1607043600000|2020-12-04 01:00:00|5555.6|5552.6|5558.7|5555.7|5558.8|5555.8|5554.9|5551.9|0
1607043900000|2020-12-04 01:05:00|5558.5|5555.5|5558.7|5555.7|5558.8|5555.8|5558|5555|0
1607044200000|2020-12-04 01:10:00|5558.6|5555.6|5560.2|5557.2|5560.2|5557.2|5558.6|5555.6|0
1607044500000|2020-12-04 01:15:00|5560.1|5557.1|5561.6|5558.6|5563.2|5560.2|5558.7|5555.7|0
1607044800000|2020-12-04 01:20:00|5561.7|5558.7|5562.3|5559.3|5562.4|5559.4|5560.2|5557.2|0
1607045100000|2020-12-04 01:25:00|5560.9|5557.9|5560.8|5557.8|5562.3|5559.3|5560.8|5557.8|0
1607045400000|2020-12-04 01:30:00|5560.3|5557.3|5553.5|5550.5|5560.3|5557.3|5551.8|5548.8|0
1607045700000|2020-12-04 01:35:00|5553.8|5550.8|5555|5552|5556.5|5553.5|5553.5|5550.5|0
1607046000000|2020-12-04 01:40:00|5554.9|5551.9|5556.2|5553.2|5557.9|5554.9|5554.9|5551.9|0
1607046300000|2020-12-04 01:45:00|5556.3|5553.3|5559.1|5556.1|5560.6|5557.6|5556.3|5553.3|0
1607046600000|2020-12-04 01:50:00|5559|5556|5559|5556|5560.6|5557.6|5559|5556|0
1607046900000|2020-12-04 01:55:00|5558.5|5555.5|5556|5553|5559.1|5556.1|5554.6|5551.6|0
1607047200000|2020-12-04 02:00:00|5556.6|5553.6|5556|5553|5557.5|5554.5|5555.3|5552.3|0
1607047500000|2020-12-04 02:05:00|5555.9|5552.9|5554.5|5551.5|5556|5553|5554.4|5551.4|0
1607047800000|2020-12-04 02:10:00|5554.6|5551.6|5556|5553|5556|5553|5554.4|5551.4|0
1607048100000|2020-12-04 02:15:00|5555.9|5552.9|5555.9|5552.9|5556|5553|5552.9|5549.9|0
1607048400000|2020-12-04 02:20:00|5556|5553|5557.6|5554.6|5557.6|5554.6|5556|5553|0
1607048700000|2020-12-04 02:25:00|5557.5|5554.5|5559.1|5556.1|5559.1|5556.1|5556.1|5553.1|0
1607049000000|2020-12-04 02:30:00|5559.2|5556.2|5561.4|5558.4|5562.1|5559.1|5559.1|5556.1|0
1607049300000|2020-12-04 02:35:00|5561.2|5558.2|5560.6|5557.6|5561.2|5558.2|5560.6|5557.6|0
1607049600000|2020-12-04 02:40:00|5560.3|5557.3|5559.1|5556.1|5560.3|5557.3|5559.1|5556.1|0
1607049900000|2020-12-04 02:45:00|5558.6|5555.6|5559.9|5556.9|5560.7|5557.7|5557.7|5554.7|0
1607050200000|2020-12-04 02:50:00|5560|5557|5559.2|5556.2|5560.7|5557.7|5559.2|5556.2|0
1607050500000|2020-12-04 02:55:00|5559.5|5556.5|5560.7|5557.7|5560.8|5557.8|5559.2|5556.2|0
1607050800000|2020-12-04 03:00:00|5560.8|5557.8|5560.7|5557.7|5560.8|5557.8|5559.2|5556.2|0
1607051100000|2020-12-04 03:05:00|5560|5557|5560.7|5557.7|5560.7|5557.7|5557.7|5554.7|0
1607051400000|2020-12-04 03:10:00|5560.6|5557.6|5559.2|5556.2|5560.6|5557.6|5559.1|5556.1|0
1607051700000|2020-12-04 03:15:00|5559.1|5556.1|5559.2|5556.2|5559.9|5556.9|5557.6|5554.6|0
1607052000000|2020-12-04 03:20:00|5559.4|5556.4|5559|5556|5560.6|5557.6|5559|5556|0
1607052300000|2020-12-04 03:25:00|5558.4|5555.4|5559|5556|5559.1|5556.1|5557.6|5554.6|0
1607052600000|2020-12-04 03:30:00|5558.7|5555.7|5559.1|5556.1|5559.1|5556.1|5557.6|5554.6|0
1607052900000|2020-12-04 03:35:00|5559.3|5556.3|5560.5|5557.5|5560.5|5557.5|5559.1|5556.1|0
1607053200000|2020-12-04 03:40:00|5560.4|5557.4|5559.1|5556.1|5560.5|5557.5|5559|5556|0
1607053500000|2020-12-04 03:45:00|5559.2|5556.2|5559.1|5556.1|5560.6|5557.6|5559.1|5556.1|0
1607053800000|2020-12-04 03:50:00|5559|5556|5559|5556|5560.5|5557.5|5559|5556|0
1607054100000|2020-12-04 03:55:00|5559.1|5556.1|5559|5556|5559.8|5556.8|5559|5556|0
1607054400000|2020-12-04 04:00:00|5559.1|5556.1|5557.6|5554.6|5559.1|5556.1|5557.6|5554.6|0
1607054700000|2020-12-04 04:05:00|5558.1|5555.1|5559.3|5556.3|5559.3|5556.3|5558.1|5555.1|0
1607055000000|2020-12-04 04:10:00|5559.5|5556.5|5559.4|5556.4|5560.9|5557.9|5559.4|5556.4|0
1607055600000|2020-12-04 04:20:00|5559.3|5556.3|5559.4|5556.4|5559.4|5556.4|5557.9|5554.9|0
1607055900000|2020-12-04 04:25:00|5559.3|5556.3|5559.4|5556.4|5559.5|5556.5|5557.9|5554.9|0
1607056200000|2020-12-04 04:30:00|5559.5|5556.5|5560.2|5557.2|5560.9|5557.9|5559.4|5556.4|0
1607056500000|2020-12-04 04:35:00|5559.9|5556.9|5560.9|5557.9|5561|5558|5559.5|5556.5|0
1607056800000|2020-12-04 04:40:00|5561|5558|5561|5558|5562.4|5559.4|5560.9|5557.9|0
1607057100000|2020-12-04 04:45:00|5560.9|5557.9|5563.9|5560.9|5563.9|5560.9|5560.9|5557.9|0
1607057400000|2020-12-04 04:50:00|5563.8|5560.8|5562.5|5559.5|5563.9|5560.9|5562.4|5559.4|0
1607057700000|2020-12-04 04:55:00|5562.4|5559.4|5562.5|5559.5|5562.5|5559.5|5562.4|5559.4|0
1607058000000|2020-12-04 05:00:00|5562.8|5559.8|5562.4|5559.4|5563.9|5560.9|5562.4|5559.4|0
1607058300000|2020-12-04 05:05:00|5562.5|5559.5|5562.5|5559.5|5562.5|5559.5|5560.9|5557.9|0
1607058600000|2020-12-04 05:10:00|5562.7|5559.7|5563.9|5560.9|5563.9|5560.9|5562.3|5559.3|0
1607058900000|2020-12-04 05:15:00|5564|5561|5564.2|5561.2|5565.4|5562.4|5563.9|5560.9|0
1607059200000|2020-12-04 05:20:00|5564.1|5561.1|5565.6|5562.6|5567.1|5564.1|5564.1|5561.1|0
1607059500000|2020-12-04 05:25:00|5565.7|5562.7|5565.6|5562.6|5567.1|5564.1|5565.6|5562.6|0
1607059800000|2020-12-04 05:30:00|5565.5|5562.5|5566.8|5563.8|5569.9|5566.9|5565.5|5562.5|0
1607060100000|2020-12-04 05:35:00|5566.6|5563.6|5568.4|5565.4|5568.4|5565.4|5566.1|5563.1|0
1607060400000|2020-12-04 05:40:00|5568.3|5565.3|5566.9|5563.9|5568.4|5565.4|5566.8|5563.8|0
1607060700000|2020-12-04 05:45:00|5567.4|5564.4|5566.8|5563.8|5568.3|5565.3|5566.8|5563.8|0
1607061000000|2020-12-04 05:50:00|5566.9|5563.9|5567.6|5564.6|5567.6|5564.6|5566.8|5563.8|0
1607061300000|2020-12-04 05:55:00|5567.9|5564.9|5567|5564|5569.9|5566.9|5566.9|5563.9|0
1607061600000|2020-12-04 06:00:00|5566.7|5563.7|5568.5|5565.5|5568.5|5565.5|5565.4|5562.4|0
1607061900000|2020-12-04 06:05:00|5568.4|5565.4|5566.2|5563.2|5568.5|5565.5|5565.4|5562.4|0
1607062200000|2020-12-04 06:10:00|5566.4|5563.4|5565.5|5562.5|5567|5564|5565.4|5562.4|0
1607062500000|2020-12-04 06:15:00|5565.4|5562.4|5565.4|5562.4|5566.9|5563.9|5564.7|5561.7|0
1607062800000|2020-12-04 06:20:00|5565.3|5562.3|5565.4|5562.4|5565.4|5562.4|5565.3|5562.3|0
1607063100000|2020-12-04 06:25:00|5565.3|5562.3|5563.8|5560.8|5565.3|5562.3|5563.8|5560.8|0
1607063400000|2020-12-04 06:30:00|5563.7|5560.7|5565.2|5562.2|5565.3|5562.3|5563.7|5560.7|0
1607063700000|2020-12-04 06:35:00|5565|5562|5565.2|5562.2|5565.3|5562.3|5563.8|5560.8|0
1607064000000|2020-12-04 06:40:00|5565.3|5562.3|5565.2|5562.2|5565.3|5562.3|5563.8|5560.8|0
1607064300000|2020-12-04 06:45:00|5565.3|5562.3|5563.9|5560.9|5565.3|5562.3|5563.8|5560.8|0
1607064600000|2020-12-04 06:50:00|5564.4|5561.4|5566.8|5563.8|5566.8|5563.8|5564.4|5561.4|0
1607064900000|2020-12-04 06:55:00|5566.9|5563.9|5566.1|5563.1|5568.3|5565.3|5566.1|5563.1|0
1607065200000|2020-12-04 07:00:00|5565.4|5562.4|5568.9|5566.9|5571.7|5569.7|5565.4|5561.9|351
1607065500000|2020-12-04 07:05:00|5568.7|5566.7|5566.2|5564.2|5569.9|5567.9|5565.2|5563.2|103
1607065800000|2020-12-04 07:10:00|5566.4|5564.4|5566.9|5564.9|5567.4|5565.4|5563.2|5561.2|124
1607066100000|2020-12-04 07:15:00|5567.4|5565.4|5568.9|5566.9|5568.9|5566.9|5565.7|5563.7|73
1607066400000|2020-12-04 07:20:00|5569.2|5567.2|5570.2|5568.2|5571.9|5569.9|5569.2|5567.2|89
1607066700000|2020-12-04 07:25:00|5570.4|5568.4|5568.4|5566.4|5570.4|5568.4|5566.2|5564.2|244
1607067000000|2020-12-04 07:30:00|5568.2|5566.2|5568.2|5566.2|5568.9|5566.9|5567.4|5565.4|78
1607067300000|2020-12-04 07:35:00|5568.4|5566.4|5564.9|5562.9|5568.7|5566.7|5564.7|5562.7|81
1607067600000|2020-12-04 07:40:00|5565.2|5563.2|5566.4|5564.4|5566.9|5564.9|5563.7|5561.7|87
1607067900000|2020-12-04 07:45:00|5566.7|5564.7|5567.9|5565.9|5567.9|5565.9|5564.2|5562.2|152
1607068200000|2020-12-04 07:50:00|5567.7|5565.7|5567.4|5565.4|5569.4|5567.4|5566.4|5564.4|93
1607068500000|2020-12-04 07:55:00|5567.9|5565.9|5572.2|5570.2|5572.7|5570.7|5566.7|5564.7|152
1607068800000|2020-12-04 08:00:00|5571.7|5570.7|5586.2|5585.2|5587.2|5586.2|5566.2|5565.2|1695
1607069100000|2020-12-04 08:05:00|5586.4|5585.4|5595.7|5594.7|5597.7|5596.7|5586.2|5585.2|1251
1607069400000|2020-12-04 08:10:00|5596.7|5595.7|5599.4|5598.4|5602.4|5601.4|5592.2|5591.2|1091
1607069700000|2020-12-04 08:15:00|5599.2|5598.2|5596.4|5595.4|5602.9|5601.9|5594.7|5593.7|951
1607070000000|2020-12-04 08:20:00|5596.7|5595.7|5601.7|5600.7|5604.2|5603.2|5596.7|5595.7|602
1607070300000|2020-12-04 08:25:00|5601.2|5600.2|5603.7|5602.7|5604.2|5603.2|5599.7|5598.7|439
1607070600000|2020-12-04 08:30:00|5603.9|5602.9|5604.2|5603.2|5604.7|5603.7|5600.7|5599.7|512
1607070900000|2020-12-04 08:35:00|5604.4|5603.4|5603.2|5602.2|5605.2|5604.2|5602.2|5601.2|536
1607071200000|2020-12-04 08:40:00|5603|5602|5599.5|5598.5|5603.2|5602.2|5598.5|5597.5|396
1607071500000|2020-12-04 08:45:00|5599.7|5598.7|5595|5594|5599.7|5598.7|5593.7|5592.7|632
1607071800000|2020-12-04 08:50:00|5595.2|5594.2|5588.5|5587.5|5595.2|5594.2|5588|5587|709
1607072100000|2020-12-04 08:55:00|5588.7|5587.7|5594.7|5593.7|5595.5|5594.5|5588.5|5587.5|408
1607072400000|2020-12-04 09:00:00|5594|5593|5595.5|5594.5|5596.7|5595.7|5594|5593|324
1607072700000|2020-12-04 09:05:00|5595.7|5594.7|5599|5598|5599.5|5598.5|5595|5594|1303
1607073000000|2020-12-04 09:10:00|5599.2|5598.2|5596.5|5595.5|5602|5601|5594.5|5593.5|405
1607073300000|2020-12-04 09:15:00|5596|5595|5598|5597|5598.2|5597.2|5595|5594|190
1607073600000|2020-12-04 09:20:00|5598.2|5597.2|5597.7|5596.7|5599|5598|5595|5594|184
1607073900000|2020-12-04 09:25:00|5598|5597|5597.5|5596.5|5598.5|5597.5|5597|5596|106
1607074200000|2020-12-04 09:30:00|5598|5597|5595.7|5594.7|5600.2|5599.2|5595.5|5594.5|205
1607074500000|2020-12-04 09:35:00|5596|5595|5597.2|5596.2|5597.5|5596.5|5595.5|5594.5|138
1607074800000|2020-12-04 09:40:00|5597|5596|5601.5|5600.5|5603.5|5602.5|5596.7|5595.7|531
1607075100000|2020-12-04 09:45:00|5601.7|5600.7|5616.7|5615.7|5617.5|5616.5|5601.7|5600.7|1434
1607075400000|2020-12-04 09:50:00|5616.5|5615.5|5611.5|5610.5|5616.7|5615.7|5610|5609|633
1607075700000|2020-12-04 09:55:00|5612|5611|5604.5|5603.5|5612.2|5611.2|5604|5603|593
1607076000000|2020-12-04 10:00:00|5604.7|5603.7|5600.7|5599.7|5605.7|5604.7|5593.2|5592.2|1396
1607076300000|2020-12-04 10:05:00|5601|5600|5600.7|5599.7|5602.2|5601.2|5597.5|5596.5|293
1607076600000|2020-12-04 10:10:00|5600.5|5599.5|5596.7|5595.7|5600.5|5599.5|5596.7|5595.7|209
1607076900000|2020-12-04 10:15:00|5597|5596|5596.5|5595.5|5598|5597|5594.5|5593.5|569
1607077200000|2020-12-04 10:20:00|5596.2|5595.2|5592.7|5591.7|5597.2|5596.2|5592|5591|497
1607077500000|2020-12-04 10:25:00|5592.5|5591.5|5588.2|5587.2|5593|5592|5588|5587|519
1607077800000|2020-12-04 10:30:00|5588.5|5587.5|5589.5|5588.5|5592.5|5591.5|5587.7|5586.7|361
1607078100000|2020-12-04 10:35:00|5590|5589|5596|5595|5596|5595|5589.7|5588.7|321
1607078400000|2020-12-04 10:40:00|5595.7|5594.7|5597.2|5596.2|5598|5597|5594.2|5593.2|280
1607078700000|2020-12-04 10:45:00|5597.5|5596.5|5593.7|5592.7|5597.5|5596.5|5591.2|5590.2|263
1607079000000|2020-12-04 10:50:00|5594|5593|5595.5|5594.5|5598.5|5597.5|5591.5|5590.5|287
1607079300000|2020-12-04 10:55:00|5595.2|5594.2|5597.2|5596.2|5597.7|5596.7|5594.5|5593.5|292
1607079600000|2020-12-04 11:00:00|5597.5|5596.5|5595|5594|5598|5597|5594.5|5593.5|261
1607079900000|2020-12-04 11:05:00|5594.7|5593.7|5596|5595|5596.5|5595.5|5591.7|5590.7|347
1607080200000|2020-12-04 11:10:00|5596.2|5595.2|5597.2|5596.2|5598|5597|5595.5|5594.5|166
1607080500000|2020-12-04 11:15:00|5597|5596|5594.2|5593.2|5597.5|5596.5|5593.5|5592.5|173
1607080800000|2020-12-04 11:20:00|5594.5|5593.5|5593.5|5592.5|5595.2|5594.2|5592|5591|207
1607081100000|2020-12-04 11:25:00|5593.7|5592.7|5593|5592|5596.5|5595.5|5592.7|5591.7|217
1607081400000|2020-12-04 11:30:00|5592.7|5591.7|5595|5594|5595|5594|5592|5591|141
1607081700000|2020-12-04 11:35:00|5594.7|5593.7|5594|5593|5600|5599|5594|5593|657
1607082000000|2020-12-04 11:40:00|5593.7|5592.7|5591.2|5590.2|5594|5593|5590.5|5589.5|226
1607082300000|2020-12-04 11:45:00|5591|5590|5591|5590|5592.2|5591.2|5588.5|5587.5|345
1607082600000|2020-12-04 11:50:00|5590.7|5589.7|5589.2|5588.2|5591.5|5590.5|5588|5587|277
1607082900000|2020-12-04 11:55:00|5589.5|5588.5|5586.5|5585.5|5589.5|5588.5|5586|5585|291
1607083200000|2020-12-04 12:00:00|5586.7|5585.7|5585.5|5584.5|5587.5|5586.5|5584.2|5583.2|438
1607083500000|2020-12-04 12:05:00|5585.7|5584.7|5588.5|5587.5|5588.5|5587.5|5584.5|5583.5|288
1607083800000|2020-12-04 12:10:00|5588.2|5587.2|5592.2|5591.2|5592.2|5591.2|5587|5586|424
1607084100000|2020-12-04 12:15:00|5592|5591|5594.5|5593.5|5594.5|5593.5|5592|5591|147
1607084400000|2020-12-04 12:20:00|5594.2|5593.2|5596.5|5595.5|5598.2|5597.2|5593.7|5592.7|434
1607084700000|2020-12-04 12:25:00|5597|5596|5595.7|5594.7|5597.2|5596.2|5594|5593|314
1607085000000|2020-12-04 12:30:00|5596|5595|5594.7|5593.7|5596|5595|5593|5592|223
1607085300000|2020-12-04 12:35:00|5595|5594|5595.5|5594.5|5596|5595|5594|5593|154
1607085600000|2020-12-04 12:40:00|5596|5595|5597|5596|5597.2|5596.2|5595.5|5594.5|143
1607085900000|2020-12-04 12:45:00|5596.7|5595.7|5595|5594|5597|5596|5593.5|5592.5|201
1607086200000|2020-12-04 12:50:00|5594.7|5593.7|5594|5593|5595|5594|5593.2|5592.2|113
1607086500000|2020-12-04 12:55:00|5594.2|5593.2|5593.5|5592.5|5595|5594|5592.7|5591.7|119
1607086800000|2020-12-04 13:00:00|5593.2|5592.2|5589.7|5588.7|5593.5|5592.5|5589.5|5588.5|203
1607087100000|2020-12-04 13:05:00|5589.5|5588.5|5594|5593|5594|5593|5589.5|5588.5|223
1607087400000|2020-12-04 13:10:00|5594.2|5593.2|5593|5592|5595|5594|5593|5592|144
1607087700000|2020-12-04 13:15:00|5592.7|5591.7|5593|5592|5595|5594|5592.5|5591.5|155
1607088000000|2020-12-04 13:20:00|5592.5|5591.5|5592.5|5591.5|5593|5592|5590.5|5589.5|141
1607088300000|2020-12-04 13:25:00|5592.2|5591.2|5590.5|5589.5|5592.7|5591.7|5588.5|5587.5|194
1607088600000|2020-12-04 13:30:00|5590.7|5589.7|5589|5588|5592|5591|5583.5|5582.5|946
1607088900000|2020-12-04 13:35:00|5588.7|5587.7|5588|5587|5591.5|5590.5|5587|5586|268
1607089200000|2020-12-04 13:40:00|5588.2|5587.2|5590.2|5589.2|5591.5|5590.5|5587|5586|353
1607089500000|2020-12-04 13:45:00|5590.5|5589.5|5593|5592|5594.7|5593.7|5589|5588|391
1607089800000|2020-12-04 13:50:00|5593.2|5592.2|5590.5|5589.5|5595.7|5594.7|5590.5|5589.5|425
1607090100000|2020-12-04 13:55:00|5591|5590|5590.2|5589.2|5591.2|5590.2|5589|5588|213
1607090400000|2020-12-04 14:00:00|5590.5|5589.5|5589.5|5588.5|5591.2|5590.2|5589.5|5588.5|269
1607090700000|2020-12-04 14:05:00|5589.7|5588.7|5588.5|5587.5|5590.7|5589.7|5588.5|5587.5|209
1607091000000|2020-12-04 14:10:00|5588.2|5587.2|5590.5|5589.5|5590.5|5589.5|5587.5|5586.5|1205
1607091300000|2020-12-04 14:15:00|5590.2|5589.2|5588.2|5587.2|5590.5|5589.5|5588.2|5587.2|225
1607091600000|2020-12-04 14:20:00|5588|5587|5587.7|5586.7|5588.7|5587.7|5586.5|5585.5|192
1607091900000|2020-12-04 14:25:00|5588|5587|5588|5587|5589.7|5588.7|5586.5|5585.5|246
1607092200000|2020-12-04 14:30:00|5588.5|5587.5|5589.5|5588.5|5595|5594|5587.2|5586.2|5801
1607092500000|2020-12-04 14:35:00|5589.2|5588.2|5591.2|5590.2|5592.5|5591.5|5588.5|5587.5|333
1607092800000|2020-12-04 14:40:00|5591.5|5590.5|5599.5|5598.5|5599.5|5598.5|5591.5|5590.5|536
1607093100000|2020-12-04 14:45:00|5599.7|5598.7|5598.5|5597.5|5601|5600|5596.5|5595.5|792
1607093400000|2020-12-04 14:50:00|5598.7|5597.7|5599|5598|5600.5|5599.5|5598.5|5597.5|328
1607093700000|2020-12-04 14:55:00|5599.2|5598.2|5600.2|5599.2|5600.5|5599.5|5598.2|5597.2|258
1607094000000|2020-12-04 15:00:00|5598.2|5597.2|5595.5|5594.5|5599|5598|5594.5|5593.5|448
1607094300000|2020-12-04 15:05:00|5595.2|5594.2|5596.5|5595.5|5598|5597|5595|5594|1103
1607094600000|2020-12-04 15:10:00|5596.2|5595.2|5597.5|5596.5|5598|5597|5594|5593|294
1607094900000|2020-12-04 15:15:00|5597.7|5596.7|5601.7|5600.7|5603|5602|5597.7|5596.7|500
1607095200000|2020-12-04 15:20:00|5602|5601|5600|5599|5603.5|5602.5|5599.2|5598.2|417
1607095500000|2020-12-04 15:25:00|5600.2|5599.2|5596.5|5595.5|5601.5|5600.5|5596|5595|580
1607095800000|2020-12-04 15:30:00|5596.2|5595.2|5596|5595|5597.2|5596.2|5591.2|5590.2|729
1607096100000|2020-12-04 15:35:00|5595.7|5594.7|5600|5599|5601.5|5600.5|5595|5594|328
1607096400000|2020-12-04 15:40:00|5599.7|5598.7|5601|5600|5601.5|5600.5|5598|5597|343
1607096700000|2020-12-04 15:45:00|5601.2|5600.2|5600|5599|5601.5|5600.5|5597|5596|349
1607097000000|2020-12-04 15:50:00|5600.2|5599.2|5597|5596|5601.5|5600.5|5596.5|5595.5|344
1607097300000|2020-12-04 15:55:00|5597.5|5596.5|5593.5|5592.5|5597.7|5596.7|5593.5|5592.5|509
1607097600000|2020-12-04 16:00:00|5593.7|5592.7|5594|5593|5595.5|5594.5|5590.7|5589.7|457
1607097900000|2020-12-04 16:05:00|5594.2|5593.2|5595.5|5594.5|5595.7|5594.7|5593.5|5592.5|338
1607098200000|2020-12-04 16:10:00|5595.2|5594.2|5601.7|5600.7|5601.7|5600.7|5594|5593|594
1607098500000|2020-12-04 16:15:00|5601.5|5600.5|5601.5|5600.5|5603|5602|5600|5599|421
1607098800000|2020-12-04 16:20:00|5601|5600|5604.5|5603.5|5604.7|5603.7|5600|5599|645
1607099100000|2020-12-04 16:25:00|5604.7|5603.7|5605.5|5604.5|5607.7|5606.7|5604.5|5603.5|860
1607099400000|2020-12-04 16:30:00|5602.9|5600.9|5608.4|5606.4|5609.7|5607.7|5601.7|5599.7|2032
1607099700000|2020-12-04 16:35:00|5608.9|5606.9|5607.2|5605.2|5611.7|5609.7|5606.7|5604.7|1928
1607100000000|2020-12-04 16:40:00|5606.9|5604.9|5605.9|5603.9|5609.4|5607.4|5605.7|5603.7|6323
1607100300000|2020-12-04 16:45:00|5606.2|5604.2|5607.4|5605.4|5607.9|5605.9|5604.9|5602.9|196
1607100600000|2020-12-04 16:50:00|5607.7|5605.7|5609.2|5607.2|5609.7|5607.7|5607.4|5605.4|2170
1607100900000|2020-12-04 16:55:00|5608.9|5606.9|5606.2|5604.2|5609.2|5607.2|5605.7|5603.7|1233
1607101200000|2020-12-04 17:00:00|5606.7|5604.7|5605.2|5603.2|5607.2|5605.2|5605.2|5603.2|147
1607101500000|2020-12-04 17:05:00|5605.4|5603.4|5605.4|5603.4|5606.7|5604.7|5604.7|5602.7|1058
1607101800000|2020-12-04 17:10:00|5605.7|5603.7|5605.7|5603.7|5606.7|5604.7|5604.4|5602.4|90
1607102100000|2020-12-04 17:15:00|5605.4|5603.4|5604.9|5602.9|5605.7|5603.7|5604.7|5602.7|86
1607102400000|2020-12-04 17:20:00|5604.7|5602.7|5604.2|5602.2|5605.2|5603.2|5602.7|5600.7|220
1607102700000|2020-12-04 17:25:00|5603.9|5601.9|5604.2|5602.2|5606.2|5604.2|5603.4|5601.4|190
1607103000000|2020-12-04 17:30:00|5604.7|5602.7|5603.9|5601.9|5604.7|5602.7|5603.2|5601.2|153
1607103300000|2020-12-04 17:35:00|5604.2|5602.2|5602.9|5600.9|5604.2|5602.2|5602.7|5600.7|31
1607103600000|2020-12-04 17:40:00|5603.2|5601.2|5603.7|5601.7|5604.2|5602.2|5602.2|5600.2|92
1607103900000|2020-12-04 17:45:00|5603.2|5601.2|5602.7|5600.7|5604.2|5602.2|5602.7|5600.7|43
1607104200000|2020-12-04 17:50:00|5602.9|5600.9|5601.4|5599.4|5603.2|5601.2|5601.2|5599.2|88
1607104500000|2020-12-04 17:55:00|5601.7|5599.7|5601.2|5599.2|5601.9|5599.9|5600.7|5598.7|54
1607104800000|2020-12-04 18:00:00|5601.7|5599.7|5601.9|5599.9|5602.4|5600.4|5601.2|5599.2|41
1607105100000|2020-12-04 18:05:00|5601.7|5599.7|5601.9|5599.9|5602.4|5600.4|5601.4|5599.4|32
1607105400000|2020-12-04 18:10:00|5602.2|5600.2|5600.9|5598.9|5602.2|5600.2|5600.9|5598.9|24
1607105700000|2020-12-04 18:15:00|5600.7|5598.7|5603.4|5601.4|5604.7|5602.7|5600.7|5598.7|73
1607106000000|2020-12-04 18:20:00|5603.2|5601.2|5602.9|5600.9|5603.4|5601.4|5602.4|5600.4|12
1607106300000|2020-12-04 18:25:00|5602.7|5600.7|5602.2|5600.2|5602.7|5600.7|5601.7|5599.7|6
1607106600000|2020-12-04 18:30:00|5602.4|5600.4|5603.2|5601.2|5603.4|5601.4|5601.9|5599.9|33
1607106900000|2020-12-04 18:35:00|5603.4|5601.4|5607.2|5605.2|5607.4|5605.4|5603.4|5601.4|55
1607107200000|2020-12-04 18:40:00|5606.9|5604.9|5605.9|5603.9|5607.2|5605.2|5604.9|5602.9|37
1607107500000|2020-12-04 18:45:00|5605.7|5603.7|5606.2|5604.2|5607.2|5605.2|5604.9|5602.9|41
1607107800000|2020-12-04 18:50:00|5605.9|5603.9|5603.4|5601.4|5606.7|5604.7|5603.2|5601.2|45
1607108100000|2020-12-04 18:55:00|5603.2|5601.2|5600.9|5598.9|5603.2|5601.2|5600.7|5598.7|92
1607108400000|2020-12-04 19:00:00|5600.7|5598.7|5601.9|5599.9|5603.2|5601.2|5600.7|5598.7|45
1607108700000|2020-12-04 19:05:00|5601.7|5599.7|5603.2|5601.2|5603.7|5601.7|5601.7|5599.7|25
1607109000000|2020-12-04 19:10:00|5602.9|5600.9|5600.9|5598.9|5603.4|5601.4|5600.7|5598.7|14
1607109300000|2020-12-04 19:15:00|5600.7|5598.7|5602.9|5600.9|5603.7|5601.7|5600.7|5598.7|53
1607109600000|2020-12-04 19:20:00|5603.2|5601.2|5602.9|5600.9|5604.4|5602.4|5602.4|5600.4|25
1607109900000|2020-12-04 19:25:00|5602.7|5600.7|5601.4|5599.4|5603.7|5601.7|5600.7|5598.7|55
1607110200000|2020-12-04 19:30:00|5601.2|5599.2|5601.9|5599.9|5602.7|5600.7|5601.2|5599.2|34
1607110500000|2020-12-04 19:35:00|5602.2|5600.2|5599.9|5597.9|5602.2|5600.2|5599.7|5597.7|34
1607110800000|2020-12-04 19:40:00|5600.2|5598.2|5602.9|5600.9|5602.9|5600.9|5599.2|5597.2|115
1607111100000|2020-12-04 19:45:00|5602.7|5600.7|5602.9|5600.9|5603.2|5601.2|5602.4|5600.4|57
1607111400000|2020-12-04 19:50:00|5602.7|5600.7|5601.4|5599.4|5603.4|5601.4|5600.7|5598.7|69
1607111700000|2020-12-04 19:55:00|5601.2|5599.2|5601.7|5599.7|5602.2|5600.2|5600.7|5598.7|44
1607112000000|2020-12-04 20:00:00|5601.9|5599.9|5602.2|5600.2|5604.7|5602.7|5601.4|5599.4|109
1607112300000|2020-12-04 20:05:00|5601.9|5599.9|5600.4|5598.4|5601.9|5599.9|5600.2|5598.2|13
1607112600000|2020-12-04 20:10:00|5599.7|5597.7|5596.2|5594.2|5600.4|5598.4|5595.9|5593.9|111
1607112900000|2020-12-04 20:15:00|5595.9|5593.9|5598.2|5596.2|5598.7|5596.7|5595.2|5593.2|71
1607113200000|2020-12-04 20:20:00|5597.9|5595.9|5599.4|5597.4|5600.2|5598.2|5597.4|5595.4|58
1607113500000|2020-12-04 20:25:00|5599.2|5597.2|5597.9|5595.9|5599.4|5597.4|5594.9|5592.9|38
1607113800000|2020-12-04 20:30:00|5598.2|5596.2|5600.2|5598.2|5601.7|5599.7|5597.9|5595.9|109
1607114100000|2020-12-04 20:35:00|5599.9|5597.9|5600.9|5598.9|5600.9|5598.9|5598.9|5596.9|36
1607114400000|2020-12-04 20:40:00|5600.7|5598.7|5607.2|5605.2|5608.4|5606.4|5599.4|5597.4|175
1607114700000|2020-12-04 20:45:00|5607.4|5605.4|5607.7|5605.7|5608.4|5606.4|5605.2|5603.2|117
1607115000000|2020-12-04 20:50:00|5606.4|5604.4|5606.7|5604.7|5608.9|5606.9|5604.2|5602.2|189
1607115300000|2020-12-04 20:55:00|5606.4|5604.4|5612.4|5610.4|5613.4|5611.4|5603.4|5601.4|277
1607115600000|2020-12-04 21:00:00|5615.1|5611.1|5609.9|5605.9|5616.2|5612.2|5609.6|5605.6|5
1607115900000|2020-12-04 21:05:00|5609.8|5605.8|5609.6|5605.6|5611.3|5607.3|5609.3|5605.3|0
1607116200000|2020-12-04 21:10:00|5609.5|5605.5|5604.3|5600.3|5609.5|5605.5|5603|5599|0
1607116500000|2020-12-04 21:15:00|5605.7|5601.7|5604.6|5600.6|5605.7|5601.7|5604.6|5600.6|0
1607116800000|2020-12-04 21:20:00|5604.5|5600.5|5604.7|5600.7|5604.8|5600.8|5604.3|5600.3|0
1607117100000|2020-12-04 21:25:00|5604.5|5600.5|5605.2|5601.2|5605.2|5601.2|5604.3|5600.3|0
1607117400000|2020-12-04 21:30:00|5605.4|5601.4|5606.1|5602.1|5607.2|5603.2|5605.4|5601.4|0
1607117700000|2020-12-04 21:35:00|5606.5|5602.5|5607.6|5603.6|5607.9|5603.9|5605.8|5601.8|0
1607118000000|2020-12-04 21:40:00|5607.5|5603.5|5605.2|5601.2|5607.6|5603.6|5605.2|5601.2|0
1607118300000|2020-12-04 21:45:00|5605.5|5601.5|5605.2|5601.2|5606.2|5602.2|5604.6|5600.6|0
1607118600000|2020-12-04 21:50:00|5604.9|5600.9|5603.8|5599.8|5605.2|5601.2|5603.8|5599.8|0
1607118900000|2020-12-04 21:55:00|5603.9|5599.9|5604.1|5600.1|5604.6|5600.6|5603.4|5599.4|0
1607295600000|2020-12-06 23:00:00|5622.2|5618.2|5621.9|5617.9|5625.3|5621.3|5620.7|5616.7|0
1607295900000|2020-12-06 23:05:00|5622|5618|5622|5618|5622.4|5618.4|5619|5615|0
1607296200000|2020-12-06 23:10:00|5621.9|5617.9|5615.6|5611.6|5622|5618|5614.9|5610.9|0
1607296500000|2020-12-06 23:15:00|5615.7|5611.7|5614.9|5610.9|5616.6|5612.6|5613.4|5609.4|0
1607296800000|2020-12-06 23:20:00|5615.2|5611.2|5617.4|5613.4|5617.6|5613.6|5614.3|5610.3|0
1607297100000|2020-12-06 23:25:00|5617.3|5613.3|5618.5|5614.5|5618.5|5614.5|5615|5611|0
1607297400000|2020-12-06 23:30:00|5618.8|5614.8|5617.9|5613.9|5621.2|5617.2|5617.6|5613.6|0
1607297700000|2020-12-06 23:35:00|5617.8|5613.8|5619.2|5615.2|5619.2|5615.2|5616.5|5612.5|0
1607298000000|2020-12-06 23:40:00|5619.1|5615.1|5620.3|5616.3|5620.9|5616.9|5618.6|5614.6|0
1607298300000|2020-12-06 23:45:00|5620.2|5616.2|5620.5|5616.5|5621.5|5617.5|5619.6|5615.6|0
1607298600000|2020-12-06 23:50:00|5620.4|5616.4|5619.5|5615.5|5620.8|5616.8|5618.4|5614.4|0
1607298900000|2020-12-06 23:55:00|5619.6|5615.6|5616.1|5612.1|5619.6|5615.6|5615.3|5611.3|0
1607299200000|2020-12-07 00:00:00|5616|5612|5614.5|5610.5|5616.2|5612.2|5612.9|5608.9|0
1607299500000|2020-12-07 00:05:00|5614.4|5610.4|5608.7|5604.7|5614.8|5610.8|5607.3|5603.3|0
1607299800000|2020-12-07 00:10:00|5608.8|5604.8|5609.4|5605.4|5611.4|5607.4|5608.2|5604.2|0
1607300100000|2020-12-07 00:15:00|5609.1|5605.1|5604.1|5601.1|5609.1|5605.6|5604|5601|0
1607300400000|2020-12-07 00:20:00|5604|5601|5602.5|5599.5|5605.4|5602.4|5602.4|5599.4|0
1607300700000|2020-12-07 00:25:00|5602.8|5599.8|5604|5601|5604.1|5601.1|5602.5|5599.5|0
1607301000000|2020-12-07 00:30:00|5604.1|5601.1|5607.5|5604.5|5607.6|5604.6|5603.3|5600.3|0
1607301300000|2020-12-07 00:35:00|5607.4|5604.4|5606|5603|5607.5|5604.5|5605.9|5602.9|0
1607301600000|2020-12-07 00:40:00|5606.8|5603.8|5607.4|5604.4|5607.5|5604.5|5605.9|5602.9|0
1607301900000|2020-12-07 00:45:00|5607.5|5604.5|5607.5|5604.5|5609|5606|5606|5603|0
1607302200000|2020-12-07 00:50:00|5607.4|5604.4|5614.8|5611.8|5614.8|5611.8|5605.9|5602.9|0
1607302500000|2020-12-07 00:55:00|5614.9|5611.9|5610.4|5607.4|5615|5612|5610.4|5607.4|0
1607302800000|2020-12-07 01:00:00|5609.9|5606.9|5614.8|5611.8|5615.6|5612.6|5609|5606|0
1607303100000|2020-12-07 01:05:00|5614.7|5611.7|5610.1|5607.1|5614.8|5611.8|5610.1|5607.1|0
1607303400000|2020-12-07 01:10:00|5609.8|5606.8|5611.7|5608.7|5611.8|5608.8|5607.1|5604.1|0
1607303700000|2020-12-07 01:15:00|5611.6|5608.6|5611.2|5608.2|5613.3|5610.3|5610.1|5607.1|0
1607304000000|2020-12-07 01:20:00|5611|5608|5608.9|5605.9|5611.9|5608.9|5608.9|5605.9|0
1607304300000|2020-12-07 01:25:00|5608.8|5605.8|5610.3|5607.3|5611.8|5608.8|5607.4|5604.4|0
1607304600000|2020-12-07 01:30:00|5610.4|5607.4|5607.4|5604.4|5611.8|5608.8|5607.3|5604.3|0
1607304900000|2020-12-07 01:35:00|5607.3|5604.3|5604|5601|5607.3|5604.3|5603.9|5600.9|0
1607305200000|2020-12-07 01:40:00|5603.9|5600.9|5602.6|5599.6|5604|5601|5601|5598|0
1607305500000|2020-12-07 01:45:00|5602|5599|5599.3|5596.3|5602|5599|5598.6|5595.6|0
1607305800000|2020-12-07 01:50:00|5599.4|5596.4|5602.3|5599.3|5602.3|5599.3|5599.3|5596.3|0
1607306100000|2020-12-07 01:55:00|5602.2|5599.2|5602.2|5599.2|5602.3|5599.3|5600.8|5597.8|0
1607306400000|2020-12-07 02:00:00|5602.2|5599.2|5601|5598|5602.5|5599.5|5600.9|5597.9|0
1607306700000|2020-12-07 02:05:00|5600.7|5597.7|5599.6|5596.6|5602.5|5599.5|5599.5|5596.5|0
1607307000000|2020-12-07 02:10:00|5599.5|5596.5|5599.5|5596.5|5601|5598|5599.5|5596.5|0
1607307300000|2020-12-07 02:15:00|5599.6|5596.6|5598.2|5595.2|5601|5598|5596.7|5593.7|0
1607307600000|2020-12-07 02:20:00|5598.1|5595.1|5599.7|5596.7|5599.7|5596.7|5598.1|5595.1|0
1607307900000|2020-12-07 02:25:00|5599.1|5596.1|5596.4|5593.4|5599.1|5596.1|5596.4|5593.4|0
1607308200000|2020-12-07 02:30:00|5595.9|5592.9|5590.7|5587.7|5595.9|5592.9|5590.7|5587.7|0
1607308500000|2020-12-07 02:35:00|5590.6|5587.6|5592.2|5589.2|5593.8|5590.8|5590.6|5587.6|0
1607308800000|2020-12-07 02:40:00|5591.8|5588.8|5590.4|5587.4|5593.2|5590.2|5590.4|5587.4|0
1607309100000|2020-12-07 02:45:00|5590.3|5587.3|5592.1|5589.1|5592.1|5589.1|5588.9|5585.9|0
1607309400000|2020-12-07 02:50:00|5592.2|5589.2|5592.9|5589.9|5592.9|5589.9|5592.1|5589.1|0
1607309700000|2020-12-07 02:55:00|5593.2|5590.2|5591.4|5588.4|5593.8|5590.8|5590.6|5587.6|0
1607310000000|2020-12-07 03:00:00|5591.1|5588.1|5592.2|5589.2|5593.7|5590.7|5590.7|5587.7|0
1607310300000|2020-12-07 03:05:00|5592.1|5589.1|5589.1|5586.1|5592.1|5589.1|5587.6|5584.6|0
1607310600000|2020-12-07 03:10:00|5589|5586|5588.1|5585.1|5589.1|5586.1|5587.4|5584.4|0
1607310900000|2020-12-07 03:15:00|5587.9|5584.9|5589.5|5586.5|5590.3|5587.3|5587.4|5584.4|0
1607311200000|2020-12-07 03:20:00|5590.3|5587.3|5591.8|5588.8|5591.8|5588.8|5588.8|5585.8|0
1607311500000|2020-12-07 03:25:00|5591.7|5588.7|5591.8|5588.8|5593.2|5590.2|5591.7|5588.7|0
1607311800000|2020-12-07 03:30:00|5591.9|5588.9|5591.9|5588.9|5593.3|5590.3|5591.7|5588.7|0
1607312100000|2020-12-07 03:35:00|5592|5589|5588.9|5585.9|5592|5589|5588.9|5585.9|0
1607312400000|2020-12-07 03:40:00|5589.2|5586.2|5589.7|5586.7|5590.4|5587.4|5588.9|5585.9|0
1607312700000|2020-12-07 03:45:00|5589.4|5586.4|5588.3|5585.3|5590.4|5587.4|5587.6|5584.6|0
1607313000000|2020-12-07 03:50:00|5588.6|5585.6|5587.6|5584.6|5590.6|5587.6|5587.6|5584.6|0
1607313300000|2020-12-07 03:55:00|5587.9|5584.9|5587.4|5584.4|5589|5586|5587.3|5584.3|0
1607313600000|2020-12-07 04:00:00|5587.3|5584.3|5587.4|5584.4|5588.9|5585.9|5585.9|5582.9|0
1607313900000|2020-12-07 04:05:00|5587.5|5584.5|5590.5|5587.5|5590.5|5587.5|5587.5|5584.5|0
1607314200000|2020-12-07 04:10:00|5590.4|5587.4|5590.5|5587.5|5590.6|5587.6|5589.7|5586.7|0
1607314500000|2020-12-07 04:15:00|5590.6|5587.6|5590.6|5587.6|5590.7|5587.7|5590.5|5587.5|0
1607314800000|2020-12-07 04:20:00|5590|5587|5590.5|5587.5|5590.6|5587.6|5589.2|5586.2|0
1607315100000|2020-12-07 04:25:00|5590.6|5587.6|5590.5|5587.5|5590.6|5587.6|5590.5|5587.5|0
1607315400000|2020-12-07 04:30:00|5590|5587|5589.1|5586.1|5590.5|5587.5|5589|5586|0
1607315700000|2020-12-07 04:35:00|5589.6|5586.6|5590.5|5587.5|5590.6|5587.6|5589.6|5586.6|0
1607316000000|2020-12-07 04:40:00|5590.6|5587.6|5589.8|5586.8|5590.6|5587.6|5589.1|5586.1|0
1607316300000|2020-12-07 04:45:00|5589.5|5586.5|5590.6|5587.6|5590.6|5587.6|5589.1|5586.1|0
1607316600000|2020-12-07 04:50:00|5590.7|5587.7|5592.1|5589.1|5592.1|5589.1|5590.6|5587.6|0
1607316900000|2020-12-07 04:55:00|5592.2|5589.2|5592.3|5589.3|5593.7|5590.7|5592.1|5589.1|0
1607317200000|2020-12-07 05:00:00|5593.7|5590.7|5595.4|5592.4|5595.4|5592.4|5593.7|5590.7|0
1607317500000|2020-12-07 05:05:00|5595.7|5592.7|5592.6|5589.6|5596.8|5593.8|5590.9|5587.9|0
1607317800000|2020-12-07 05:10:00|5592.5|5589.5|5591.2|5588.2|5592.6|5589.6|5591|5588|0
1607318100000|2020-12-07 05:15:00|5591.3|5588.3|5589.8|5586.8|5591.3|5588.3|5589.7|5586.7|0
1607318400000|2020-12-07 05:20:00|5590.1|5587.1|5589.8|5586.8|5591.2|5588.2|5589.8|5586.8|0
1607318700000|2020-12-07 05:25:00|5590.5|5587.5|5589.8|5586.8|5590.6|5587.6|5589.7|5586.7|0
1607319000000|2020-12-07 05:30:00|5590.1|5587.1|5592|5589|5592.8|5589.8|5589.8|5586.8|0
1607319300000|2020-12-07 05:35:00|5592.3|5589.3|5591.2|5588.2|5592.7|5589.7|5591.2|5588.2|0
1607319600000|2020-12-07 05:40:00|5591.3|5588.3|5591.2|5588.2|5591.3|5588.3|5591.1|5588.1|0
1607319900000|2020-12-07 05:45:00|5591.1|5588.1|5589.7|5586.7|5591.2|5588.2|5589.7|5586.7|0
1607320200000|2020-12-07 05:50:00|5589.6|5586.6|5589.4|5586.4|5589.7|5586.7|5588.1|5585.1|0
1607320500000|2020-12-07 05:55:00|5589.3|5586.3|5589.5|5586.5|5589.5|5586.5|5589.3|5586.3|0
1607320800000|2020-12-07 06:00:00|5589.4|5586.4|5592.6|5589.6|5592.6|5589.6|5589.4|5586.4|0
1607321100000|2020-12-07 06:05:00|5592.3|5589.3|5591.8|5588.8|5592.6|5589.6|5591.1|5588.1|0
1607321400000|2020-12-07 06:10:00|5591.6|5588.6|5592.8|5589.8|5592.8|5589.8|5591.1|5588.1|0
1607321700000|2020-12-07 06:15:00|5593.4|5590.4|5592.8|5589.8|5594.2|5591.2|5592.8|5589.8|0
1607322000000|2020-12-07 06:20:00|5592.9|5589.9|5593.6|5590.6|5594.3|5591.3|5592.8|5589.8|0
1607322300000|2020-12-07 06:25:00|5593.5|5590.5|5592.8|5589.8|5594.3|5591.3|5592.7|5589.7|0
1607322600000|2020-12-07 06:30:00|5592.5|5589.5|5591|5588|5592.5|5589.5|5589.5|5586.5|0
1607322900000|2020-12-07 06:35:00|5591.1|5588.1|5594.2|5591.2|5594.2|5591.2|5591.1|5588.1|0
1607323200000|2020-12-07 06:40:00|5594.3|5591.3|5594.3|5591.3|5594.3|5591.3|5593.5|5590.5|0
1607323500000|2020-12-07 06:45:00|5594.2|5591.2|5594.4|5591.4|5594.5|5591.5|5592.8|5589.8|0
1607323800000|2020-12-07 06:50:00|5593.9|5590.9|5591.6|5588.6|5593.9|5590.9|5591.5|5588.5|0
1607324100000|2020-12-07 06:55:00|5591.1|5588.1|5588.7|5585.7|5591.1|5588.1|5588.6|5585.6|0
1607324400000|2020-12-07 07:00:00|5589.5|5586.5|5587.9|5585.9|5589.5|5587.2|5582.7|5580.7|340
1607324700000|2020-12-07 07:05:00|5588.2|5586.2|5585.7|5583.7|5588.2|5586.2|5583.9|5581.9|227
1607325000000|2020-12-07 07:10:00|5585.4|5583.4|5586.9|5584.9|5587.2|5585.2|5584.2|5582.2|84
1607325300000|2020-12-07 07:15:00|5586.7|5584.7|5588.4|5586.4|5588.4|5586.4|5584.7|5582.7|216
1607325600000|2020-12-07 07:20:00|5588.7|5586.7|5592.9|5590.9|5593.4|5591.4|5586.9|5584.9|139
1607325900000|2020-12-07 07:25:00|5592.7|5590.7|5591.9|5589.9|5592.9|5590.9|5591.2|5589.2|35
1607326200000|2020-12-07 07:30:00|5591.7|5589.7|5590.9|5588.9|5592.7|5590.7|5588.7|5586.7|75
1607326500000|2020-12-07 07:35:00|5591.2|5589.2|5589.4|5587.4|5591.4|5589.4|5588.4|5586.4|76
1607326800000|2020-12-07 07:40:00|5589.7|5587.7|5589.4|5587.4|5589.9|5587.9|5588.7|5586.7|12
1607327100000|2020-12-07 07:45:00|5589.2|5587.2|5590.2|5588.2|5592.2|5590.2|5586.4|5584.4|62
1607327400000|2020-12-07 07:50:00|5589.9|5587.9|5590.7|5588.7|5590.9|5588.9|5589.2|5587.2|39
1607327700000|2020-12-07 07:55:00|5590.4|5588.4|5594.9|5592.9|5594.9|5592.9|5589.2|5587.2|154
1607328000000|2020-12-07 08:00:00|5594.7|5592.7|5592.4|5591.4|5596.9|5595.9|5583.9|5582.9|1417
1607328300000|2020-12-07 08:05:00|5591.7|5590.7|5582.7|5581.7|5593.9|5592.9|5581.7|5580.7|1065
1607328600000|2020-12-07 08:10:00|5582.4|5581.4|5573.9|5572.9|5586.7|5585.7|5572.2|5571.2|966
1607328900000|2020-12-07 08:15:00|5573.7|5572.7|5575.9|5574.9|5579.7|5578.7|5571.4|5570.4|580
1607329200000|2020-12-07 08:20:00|5575.7|5574.7|5565.2|5564.2|5575.7|5574.7|5563.4|5562.4|968
1607329500000|2020-12-07 08:25:00|5564.9|5563.9|5551.7|5550.7|5565.4|5564.4|5548.7|5547.7|1420
1607329800000|2020-12-07 08:30:00|5551.4|5550.4|5551.2|5550.2|5555.2|5554.2|5545.9|5544.9|1128
1607330100000|2020-12-07 08:35:00|5550.7|5549.7|5553.7|5552.7|5557.7|5556.7|5547.7|5546.7|672
1607330400000|2020-12-07 08:40:00|5553.4|5552.4|5537.2|5536.2|5553.7|5552.7|5534.2|5533.2|838
1607330700000|2020-12-07 08:45:00|5536.7|5535.7|5548.4|5547.4|5549.7|5548.7|5535.2|5534.2|698
1607331000000|2020-12-07 08:50:00|5548.2|5547.2|5550.7|5549.7|5552.2|5551.2|5545.7|5544.7|508
1607331300000|2020-12-07 08:55:00|5550.4|5549.4|5545.9|5544.9|5551.4|5550.4|5545.4|5544.4|409
1607331600000|2020-12-07 09:00:00|5545.7|5544.7|5548.9|5547.9|5552.4|5551.4|5541.9|5540.9|523
1607331900000|2020-12-07 09:05:00|5548.7|5547.7|5549.9|5548.9|5551.4|5550.4|5547.4|5546.4|374
1607332200000|2020-12-07 09:10:00|5550.2|5549.2|5545.7|5544.7|5551.7|5550.7|5544.2|5543.2|433
1607332500000|2020-12-07 09:15:00|5545.4|5544.4|5558.2|5557.2|5558.7|5557.7|5544.2|5543.2|429
1607332800000|2020-12-07 09:20:00|5558.9|5557.9|5557.4|5556.4|5560.7|5559.7|5555.4|5554.4|365
1607333100000|2020-12-07 09:25:00|5557.7|5556.7|5558.2|5557.2|5559.7|5558.7|5555.7|5554.7|253
1607333400000|2020-12-07 09:30:00|5558.4|5557.4|5563.9|5562.9|5566.9|5565.9|5558.2|5557.2|842
1607333700000|2020-12-07 09:35:00|5563.7|5562.7|5557.2|5556.2|5565.2|5564.2|5557.2|5556.2|317
1607334000000|2020-12-07 09:40:00|5557.4|5556.4|5560.2|5559.2|5561.4|5560.4|5555.7|5554.7|361
1607334300000|2020-12-07 09:45:00|5560.4|5559.4|5563.7|5562.7|5563.7|5562.7|5558.2|5557.2|248
1607334600000|2020-12-07 09:50:00|5563.4|5562.4|5559.2|5558.2|5564.2|5563.2|5558.9|5557.9|352
1607334900000|2020-12-07 09:55:00|5558.9|5557.9|5560.4|5559.4|5562.7|5561.7|5558.7|5557.7|301
1607335200000|2020-12-07 10:00:00|5560.2|5559.2|5559.7|5558.7|5561.2|5560.2|5557.4|5556.4|274
1607335500000|2020-12-07 10:05:00|5559.9|5558.9|5565.4|5564.4|5565.7|5564.7|5559.9|5558.9|422
1607335800000|2020-12-07 10:10:00|5565.2|5564.2|5565.2|5564.2|5565.7|5564.7|5563.4|5562.4|275
1607336100000|2020-12-07 10:15:00|5564.9|5563.9|5566.7|5565.7|5567.4|5566.4|5563.2|5562.2|226
1607336400000|2020-12-07 10:20:00|5566.4|5565.4|5564.4|5563.4|5566.7|5565.7|5563.7|5562.7|292
1607336700000|2020-12-07 10:25:00|5564.7|5563.7|5565.4|5564.4|5568.2|5567.2|5564.2|5563.2|248
1607337000000|2020-12-07 10:30:00|5565.2|5564.2|5560.2|5559.2|5565.7|5564.7|5559.2|5558.2|214
1607337300000|2020-12-07 10:35:00|5559.7|5558.7|5560.4|5559.4|5561.2|5560.2|5559.2|5558.2|189
1607337600000|2020-12-07 10:40:00|5560.2|5559.2|5559.4|5558.4|5562.7|5561.7|5558.7|5557.7|202
1607337900000|2020-12-07 10:45:00|5559.2|5558.2|5560.9|5559.9|5561.9|5560.9|5558.4|5557.4|209
1607338200000|2020-12-07 10:50:00|5560.7|5559.7|5560.7|5559.7|5562.7|5561.7|5560.4|5559.4|174
1607338500000|2020-12-07 10:55:00|5560.9|5559.9|5555.7|5554.7|5561.4|5560.4|5555.7|5554.7|269
1607338800000|2020-12-07 11:00:00|5555.4|5554.4|5560.4|5559.4|5561.7|5560.7|5554.7|5553.7|342
1607339100000|2020-12-07 11:05:00|5560.7|5559.7|5560.4|5559.4|5561.9|5560.9|5558.7|5557.7|239
1607339400000|2020-12-07 11:10:00|5560.7|5559.7|5561.2|5560.2|5561.2|5560.2|5558.2|5557.2|319
1607339700000|2020-12-07 11:15:00|5561.7|5560.7|5561.9|5560.9|5563.7|5562.7|5561.7|5560.7|217
1607340000000|2020-12-07 11:20:00|5562.2|5561.2|5563.9|5562.9|5564.2|5563.2|5561.9|5560.9|159
1607340300000|2020-12-07 11:25:00|5563.7|5562.7|5562.7|5561.7|5564.2|5563.2|5562.7|5561.7|177
1607340600000|2020-12-07 11:30:00|5562.4|5561.4|5564.9|5563.9|5565.7|5564.7|5562.2|5561.2|136
1607340900000|2020-12-07 11:35:00|5565.2|5564.2|5567.2|5566.2|5568.2|5567.2|5564.9|5563.9|216
1607341200000|2020-12-07 11:40:00|5566.9|5565.9|5565.9|5564.9|5568.7|5567.7|5565.7|5564.7|144
1607341500000|2020-12-07 11:45:00|5565.7|5564.7|5568.4|5567.4|5569.2|5568.2|5565.7|5564.7|103
1607341800000|2020-12-07 11:50:00|5568.7|5567.7|5571.4|5570.4|5575.7|5574.7|5568.2|5567.2|686
1607342100000|2020-12-07 11:55:00|5571.7|5570.7|5570.7|5569.7|5575.4|5574.4|5570.7|5569.7|1246
1607342400000|2020-12-07 12:00:00|5571.4|5570.4|5567.7|5566.7|5572.4|5571.4|5566.7|5565.7|174
1607342700000|2020-12-07 12:05:00|5567.9|5566.9|5567.7|5566.7|5569.2|5568.2|5565.7|5564.7|178
1607343000000|2020-12-07 12:10:00|5567.4|5566.4|5568.2|5567.2|5569.7|5568.7|5567.2|5566.2|252
1607343300000|2020-12-07 12:15:00|5567.9|5566.9|5566.9|5565.9|5568.7|5567.7|5565.9|5564.9|167
1607343600000|2020-12-07 12:20:00|5566.7|5565.7|5568.2|5567.2|5568.4|5567.4|5566.2|5565.2|149
1607343900000|2020-12-07 12:25:00|5567.9|5566.9|5567.7|5566.7|5568.2|5567.2|5565.7|5564.7|153
1607344200000|2020-12-07 12:30:00|5567.4|5566.4|5565.7|5564.7|5567.7|5566.7|5564.4|5563.4|147
1607344500000|2020-12-07 12:35:00|5565.9|5564.9|5565.9|5564.9|5567.2|5566.2|5565.2|5564.2|330
1607344800000|2020-12-07 12:40:00|5565.7|5564.7|5559.5|5558.5|5565.7|5564.7|5559.2|5558.2|148
1607345100000|2020-12-07 12:45:00|5559|5558|5560.5|5559.5|5561.7|5560.7|5559|5558|90
1607345400000|2020-12-07 12:50:00|5560.7|5559.7|5564|5563|5564.5|5563.5|5560.5|5559.5|163
1607345700000|2020-12-07 12:55:00|5563.7|5562.7|5563.7|5562.7|5565.5|5564.5|5561.5|5560.5|1317
1607346000000|2020-12-07 13:00:00|5564|5563|5561|5560|5565.7|5564.7|5560.7|5559.7|324
1607346300000|2020-12-07 13:05:00|5561.2|5560.2|5563.5|5562.5|5564|5563|5560.5|5559.5|155
1607346600000|2020-12-07 13:10:00|5563.7|5562.7|5560|5559|5564.2|5563.2|5560|5559|139
1607346900000|2020-12-07 13:15:00|5560.2|5559.2|5562.5|5561.5|5565|5564|5560|5559|145
1607347200000|2020-12-07 13:20:00|5562.7|5561.7|5562.7|5561.7|5564.5|5563.5|5560.7|5559.7|266
1607347500000|2020-12-07 13:25:00|5563|5562|5565.2|5564.2|5566|5565|5562|5561|261
1607347800000|2020-12-07 13:30:00|5565.5|5564.5|5560.5|5559.5|5565.5|5564.5|5560.2|5559.2|172
1607348100000|2020-12-07 13:35:00|5560.2|5559.2|5558.2|5557.2|5560.2|5559.2|5556|5555|241
1607348400000|2020-12-07 13:40:00|5558.5|5557.5|5562|5561|5562.2|5561.2|5558.2|5557.2|114
1607348700000|2020-12-07 13:45:00|5561.5|5560.5|5560.5|5559.5|5561.5|5560.5|5559.5|5558.5|113
1607349000000|2020-12-07 13:50:00|5560.7|5559.7|5561|5560|5563|5562|5560.2|5559.2|140
1607349300000|2020-12-07 13:55:00|5560.7|5559.7|5561.5|5560.5|5562.7|5561.7|5560|5559|151
1607349600000|2020-12-07 14:00:00|5561.2|5560.2|5564|5563|5564|5563|5561|5560|151
1607349900000|2020-12-07 14:05:00|5563.7|5562.7|5565|5564|5566|5565|5563.5|5562.5|170
1607350200000|2020-12-07 14:10:00|5565.2|5564.2|5561.2|5560.2|5566|5565|5560.7|5559.7|152
1607350500000|2020-12-07 14:15:00|5561.5|5560.5|5562|5561|5562|5561|5560|5559|121
1607350800000|2020-12-07 14:20:00|5561.7|5560.7|5562|5561|5562.5|5561.5|5561|5560|151
1607351100000|2020-12-07 14:25:00|5561.5|5560.5|5564|5563|5564.5|5563.5|5561|5560|175
1607351400000|2020-12-07 14:30:00|5563.7|5562.7|5557.7|5556.7|5565|5564|5557.2|5556.2|623
1607351700000|2020-12-07 14:35:00|5557.5|5556.5|5553.5|5552.5|5559.5|5558.5|5552.5|5551.5|446
1607352000000|2020-12-07 14:40:00|5553.2|5552.2|5550|5549|5553.5|5552.5|5547.5|5546.5|679
1607352300000|2020-12-07 14:45:00|5549.5|5548.5|5550.5|5549.5|5553.2|5552.2|5548|5547|872
1607352600000|2020-12-07 14:50:00|5550.2|5549.2|5552.5|5551.5|5554|5553|5549|5548|230
1607352900000|2020-12-07 14:55:00|5553|5552|5565.2|5564.2|5565.2|5564.2|5551.2|5550.2|439
1607353200000|2020-12-07 15:00:00|5565.5|5564.5|5558.2|5557.2|5567.2|5566.2|5557.5|5556.5|574
1607353500000|2020-12-07 15:05:00|5558.5|5557.5|5560.7|5559.7|5562|5561|5554.5|5553.5|354
1607353800000|2020-12-07 15:10:00|5561|5560|5561.2|5560.2|5565.2|5564.2|5560.5|5559.5|240
1607354100000|2020-12-07 15:15:00|5561|5560|5557|5556|5562|5561|5555|5554|393
1607354400000|2020-12-07 15:20:00|5556.7|5555.7|5559.5|5558.5|5560|5559|5555.5|5554.5|293
1607354700000|2020-12-07 15:25:00|5559.2|5558.2|5564.7|5563.7|5565.2|5564.2|5558.5|5557.5|333
1607355000000|2020-12-07 15:30:00|5564.5|5563.5|5566.5|5565.5|5566.5|5565.5|5564|5563|366
1607355300000|2020-12-07 15:35:00|5566.2|5565.2|5566.7|5565.7|5568|5567|5565.5|5564.5|260
1607355600000|2020-12-07 15:40:00|5566.5|5565.5|5566|5565|5569|5568|5566|5565|275
1607355900000|2020-12-07 15:45:00|5565.5|5564.5|5565|5564|5566.5|5565.5|5562.5|5561.5|338
1607356200000|2020-12-07 15:50:00|5564.7|5563.7|5566|5565|5568.2|5567.2|5564.5|5563.5|236
1607356500000|2020-12-07 15:55:00|5565.7|5564.7|5567.5|5566.5|5568|5567|5565.2|5564.2|193
1607356800000|2020-12-07 16:00:00|5567.7|5566.7|5564.7|5563.7|5568|5567|5563.5|5562.5|296
1607357100000|2020-12-07 16:05:00|5565|5564|5564.7|5563.7|5565.5|5564.5|5563|5562|137
1607357400000|2020-12-07 16:10:00|5565|5564|5564|5563|5565|5564|5563|5562|213
1607357700000|2020-12-07 16:15:00|5564.2|5563.2|5566.5|5565.5|5567.7|5566.7|5563.2|5562.2|181
1607358000000|2020-12-07 16:20:00|5566.2|5565.2|5567|5566|5567.2|5566.2|5564.5|5563.5|1417
1607358300000|2020-12-07 16:25:00|5566.7|5565.7|5570|5569|5571|5570|5565.2|5564.2|1114
1607358600000|2020-12-07 16:30:00|5570.7|5568.7|5573.2|5571.2|5573.2|5571.2|5569|5567|1497
1607358900000|2020-12-07 16:35:00|5573|5571|5574|5572|5575.5|5573.5|5571|5569|1548
1607359200000|2020-12-07 16:40:00|5573.7|5571.7|5574.5|5572.5|5576|5574|5573.5|5571.5|270
1607359500000|2020-12-07 16:45:00|5574.7|5572.7|5576.5|5574.5|5578.7|5576.7|5574.5|5572.5|148
1607359800000|2020-12-07 16:50:00|5576|5574|5573.5|5571.5|5576|5574|5572.5|5570.5|129
1607360100000|2020-12-07 16:55:00|5573.2|5571.2|5575.2|5573.2|5579|5577|5571.7|5569.7|385
1607360400000|2020-12-07 17:00:00|5575.5|5573.5|5576.7|5574.7|5577|5575|5573.2|5571.2|150
1607360700000|2020-12-07 17:05:00|5576.5|5574.5|5578.2|5576.2|5578.5|5576.5|5575.7|5573.7|134
1607361000000|2020-12-07 17:10:00|5578|5576|5577.7|5575.7|5579|5577|5576|5574|158
1607361300000|2020-12-07 17:15:00|5578|5576|5576|5574|5578|5576|5574.5|5572.5|93
1607361600000|2020-12-07 17:20:00|5575.7|5573.7|5574|5572|5576.2|5574.2|5573.7|5571.7|29
1607361900000|2020-12-07 17:25:00|5574.2|5572.2|5575.2|5573.2|5577|5575|5574|5572|72
1607362200000|2020-12-07 17:30:00|5575|5573|5574.7|5572.7|5576|5574|5574|5572|46
1607362500000|2020-12-07 17:35:00|5574.5|5572.5|5575|5573|5575|5573|5573.5|5571.5|23
1607362800000|2020-12-07 17:40:00|5575.5|5573.5|5574.7|5572.7|5575.7|5573.7|5573.5|5571.5|72
1607363100000|2020-12-07 17:45:00|5575|5573|5574.7|5572.7|5576.2|5574.2|5574.2|5572.2|17
1607363400000|2020-12-07 17:50:00|5575|5573|5574.7|5572.7|5576.2|5574.2|5574.5|5572.5|9
1607363700000|2020-12-07 17:55:00|5574.5|5572.5|5572|5570|5574.5|5572.5|5572|5570|25
1607364000000|2020-12-07 18:00:00|5572.2|5570.2|5570.7|5568.7|5572.2|5570.2|5570.5|5568.5|53
1607364300000|2020-12-07 18:05:00|5571|5569|5571.2|5569.2|5571.2|5569.2|5568.7|5566.7|97
1607364600000|2020-12-07 18:10:00|5571|5569|5566.7|5564.7|5571|5569|5566.7|5564.7|35
1607364900000|2020-12-07 18:15:00|5567|5565|5570.2|5568.2|5570.2|5568.2|5566.2|5564.2|27
1607365200000|2020-12-07 18:20:00|5570|5568|5572.7|5570.7|5572.7|5570.7|5569.2|5567.2|51
1607365500000|2020-12-07 18:25:00|5572.5|5570.5|5570.7|5568.7|5572.7|5570.7|5570.7|5568.7|7
1607365800000|2020-12-07 18:30:00|5571|5569|5570.7|5568.7|5571.7|5569.7|5570|5568|54
1607366100000|2020-12-07 18:35:00|5570.5|5568.5|5567.7|5565.7|5572|5570|5567.2|5565.2|62
1607366400000|2020-12-07 18:40:00|5567.5|5565.5|5564.2|5562.2|5567.7|5565.7|5563.7|5561.7|68
1607366700000|2020-12-07 18:45:00|5564.5|5562.5|5562.2|5560.2|5565.5|5563.5|5562.2|5560.2|89
1607367000000|2020-12-07 18:50:00|5562|5560|5567.2|5565.2|5567.5|5565.5|5561.5|5559.5|50
1607367300000|2020-12-07 18:55:00|5567|5565|5566.7|5564.7|5568.2|5566.2|5566.2|5564.2|16
1607367600000|2020-12-07 19:00:00|5566.5|5564.5|5564|5562|5566.7|5564.7|5562.5|5560.5|67
1607367900000|2020-12-07 19:05:00|5564.2|5562.2|5567|5565|5567|5565|5563.5|5561.5|30
1607368200000|2020-12-07 19:10:00|5566.7|5564.7|5565.2|5563.2|5567|5565|5563.7|5561.7|73
1607368500000|2020-12-07 19:15:00|5565.5|5563.5|5564.7|5562.7|5566.2|5564.2|5562.7|5560.7|46
1607368800000|2020-12-07 19:20:00|5565|5563|5565.5|5563.5|5566.2|5564.2|5564.2|5562.2|36
1607369100000|2020-12-07 19:25:00|5565.2|5563.2|5565.7|5563.7|5566.7|5564.7|5564.7|5562.7|37
1607369400000|2020-12-07 19:30:00|5566|5564|5565.2|5563.2|5567|5565|5565.2|5563.2|32
1607369700000|2020-12-07 19:35:00|5565|5563|5566|5564|5566.5|5564.5|5564.7|5562.7|41
1607370000000|2020-12-07 19:40:00|5566.2|5564.2|5565.7|5563.7|5566.5|5564.5|5565.2|5563.2|27
1607370300000|2020-12-07 19:45:00|5566|5564|5566.5|5564.5|5566.5|5564.5|5565.5|5563.5|46
1607370600000|2020-12-07 19:50:00|5566.2|5564.2|5564.7|5562.7|5566.5|5564.5|5564.7|5562.7|62
1607370900000|2020-12-07 19:55:00|5564.5|5562.5|5565.2|5563.2|5566.2|5564.2|5564.2|5562.2|60
1607371200000|2020-12-07 20:00:00|5565.5|5563.5|5566|5564|5567|5565|5564.2|5562.2|77
1607371500000|2020-12-07 20:05:00|5566.2|5564.2|5564|5562|5566.5|5564.5|5564|5562|42
1607371800000|2020-12-07 20:10:00|5564.2|5562.2|5562.7|5560.7|5565|5563|5562.7|5560.7|30
1607372100000|2020-12-07 20:15:00|5563|5561|5566|5564|5566.7|5564.7|5563|5561|62
1607372400000|2020-12-07 20:20:00|5566.2|5564.2|5565.7|5563.7|5566.5|5564.5|5565.7|5563.7|18
1607372700000|2020-12-07 20:25:00|5566|5564|5565.2|5563.2|5567|5565|5565|5563|53
1607373000000|2020-12-07 20:30:00|5565.5|5563.5|5568|5566|5568.5|5566.5|5565.2|5563.2|47
1607373300000|2020-12-07 20:35:00|5567.7|5565.7|5565.2|5563.2|5568.2|5566.2|5565|5563|105
1607373600000|2020-12-07 20:40:00|5565|5563|5559.2|5557.2|5565.7|5563.7|5558.5|5556.5|132
1607373900000|2020-12-07 20:45:00|5559.5|5557.5|5557.2|5555.2|5561|5559|5554.7|5552.7|169
1607374200000|2020-12-07 20:50:00|5557|5555|5565.5|5563.5|5565.5|5563.5|5557|5555|96
1607374500000|2020-12-07 20:55:00|5565.7|5563.7|5566|5564|5571|5569|5565.5|5563.5|276
1607374800000|2020-12-07 21:00:00|5567|5563|5565.7|5561.7|5570.8|5566.8|5565|5561|0
1607375100000|2020-12-07 21:05:00|5565.8|5561.8|5566.7|5562.7|5567|5563|5562.9|5558.9|0
1607375400000|2020-12-07 21:10:00|5566.6|5562.6|5566.6|5562.6|5567.5|5563.5|5564.7|5560.7|0
1607375700000|2020-12-07 21:15:00|5566.5|5562.5|5566.9|5562.9|5567.2|5563.2|5566.5|5562.5|0
1607376000000|2020-12-07 21:20:00|5566.7|5562.7|5566.8|5562.8|5566.9|5562.9|5566.7|5562.7|0
1607376300000|2020-12-07 21:25:00|5566.9|5562.9|5566|5562|5566.9|5562.9|5566|5562|0
1607376600000|2020-12-07 21:30:00|5565.9|5561.9|5566.9|5562.9|5566.9|5562.9|5564.8|5560.8|0
1607376900000|2020-12-07 21:35:00|5566.8|5562.8|5564.8|5560.8|5566.9|5562.9|5564.8|5560.8|0
1607377200000|2020-12-07 21:40:00|5564.9|5560.9|5564.2|5560.2|5565.5|5561.5|5563.9|5559.9|0
1607377500000|2020-12-07 21:45:00|5564.1|5560.1|5558.4|5554.4|5564.1|5560.1|5558.1|5554.1|0
1607377800000|2020-12-07 21:50:00|5558.1|5554.1|5557|5553|5559.2|5555.2|5555.5|5551.5|0
1607378100000|2020-12-07 21:55:00|5556.6|5552.6|5555.8|5551.8|5557|5553|5553|5549|0
1607378400000|2020-12-07 22:00:00|5556.2|5552.2|5555.8|5551.8|5556.2|5552.2|5555|5551|0
1607378700000|2020-12-07 22:05:00|5556|5552|5556.5|5552.5|5557.1|5553.1|5556|5552|0
1607379000000|2020-12-07 22:10:00|5556.4|5552.4|5557.2|5553.2|5557.7|5553.7|5556.2|5552.2|0
1607379300000|2020-12-07 22:15:00|5557.4|5553.4|5557.6|5553.6|5557.6|5553.6|5557.4|5553.4|0
1607379600000|2020-12-07 22:20:00|5557.9|5553.9|5558|5554|5558.3|5554.3|5557.9|5553.9|0
1607379900000|2020-12-07 22:25:00|5558.2|5554.2|5558.1|5554.1|5558.6|5554.6|5557.8|5553.8|0
1607380200000|2020-12-07 22:30:00|5558.2|5554.2|5558.2|5554.2|5558.2|5554.2|5558.1|5554.1|0
1607380500000|2020-12-07 22:35:00|5558.4|5554.4|5558.6|5554.6|5558.7|5554.7|5558.4|5554.4|0
1607380800000|2020-12-07 22:40:00|5558.7|5554.7|5558.9|5554.9|5559.1|5555.1|5558.5|5554.5|0
1607381100000|2020-12-07 22:45:00|5558.8|5554.8|5558.8|5554.8|5558.8|5554.8|5558.8|5554.8|0
1607381400000|2020-12-07 22:50:00|5558.6|5554.6|5558.6|5554.6|5558.6|5554.6|5558.6|5554.6|0
1607381700000|2020-12-07 22:55:00|5558.8|5554.8|5558|5554|5558.9|5554.9|5558|5554|0
1607382000000|2020-12-07 23:00:00|5558.1|5554.1|5558.6|5554.6|5560|5556|5557.4|5553.4|0
1607382300000|2020-12-07 23:05:00|5558.9|5554.9|5558.6|5554.6|5559.3|5555.3|5558.6|5554.6|0
1607382600000|2020-12-07 23:10:00|5558.3|5554.3|5558.3|5554.3|5558.6|5554.6|5557.7|5553.7|0
1607382900000|2020-12-07 23:15:00|5558.4|5554.4|5558.2|5554.2|5558.6|5554.6|5557.7|5553.7|0
1607383200000|2020-12-07 23:20:00|5558.3|5554.3|5558.3|5554.3|5558.6|5554.6|5558|5554|0
1607383500000|2020-12-07 23:25:00|5558.4|5554.4|5558.3|5554.3|5558.7|5554.7|5558.3|5554.3|0
1607383800000|2020-12-07 23:30:00|5558.4|5554.4|5560.4|5556.4|5560.7|5556.7|5558.4|5554.4|0
1607384100000|2020-12-07 23:35:00|5560.3|5556.3|5560.5|5556.5|5560.8|5556.8|5560|5556|0
1607384400000|2020-12-07 23:40:00|5560.4|5556.4|5561.1|5557.1|5561.1|5557.1|5560|5556|0
1607384700000|2020-12-07 23:45:00|5560.8|5556.8|5559.4|5555.4|5561.1|5557.1|5559.4|5555.4|0
1607385000000|2020-12-07 23:50:00|5559.7|5555.7|5558.4|5554.4|5560.5|5556.5|5557.3|5553.3|0
1607385300000|2020-12-07 23:55:00|5558.5|5554.5|5558.2|5554.2|5558.7|5554.7|5557.3|5553.3|0
1607385600000|2020-12-08 00:00:00|5558.1|5554.1|5553.1|5549.1|5558.1|5554.1|5551.5|5547.5|0
1607385900000|2020-12-08 00:05:00|5553.4|5549.4|5553.3|5549.3|5554.8|5550.8|5552.7|5548.7|0
1607386200000|2020-12-08 00:10:00|5553.5|5549.5|5554.2|5550.2|5555.7|5551.7|5553.3|5549.3|0
1607386500000|2020-12-08 00:15:00|5554.1|5550.1|5556.2|5553.2|5559.2|5556.2|5553.6|5549.8|0
1607386800000|2020-12-08 00:20:00|5556.1|5553.1|5558.7|5555.7|5559.1|5556.1|5556.1|5553.1|0
1607387100000|2020-12-08 00:25:00|5559.1|5556.1|5558.9|5555.9|5560.6|5557.6|5557.6|5554.6|0
1607387400000|2020-12-08 00:30:00|5559|5556|5563.6|5560.6|5563.6|5560.6|5558.9|5555.9|0
1607387700000|2020-12-08 00:35:00|5563.5|5560.5|5562.7|5559.7|5563.6|5560.6|5562|5559|0
1607388000000|2020-12-08 00:40:00|5563|5560|5562|5559|5563.4|5560.4|5561.9|5558.9|0
1607388300000|2020-12-08 00:45:00|5561.9|5558.9|5565.9|5562.9|5565.9|5562.9|5561.9|5558.9|0
1607388600000|2020-12-08 00:50:00|5565.4|5562.4|5564.4|5561.4|5565.4|5562.4|5563|5560|0
1607388900000|2020-12-08 00:55:00|5564.3|5561.3|5565.9|5562.9|5565.9|5562.9|5561.4|5558.4|0
1607389200000|2020-12-08 01:00:00|5565.8|5562.8|5568.8|5565.8|5568.9|5565.9|5564.4|5561.4|0
1607389500000|2020-12-08 01:05:00|5568.9|5565.9|5567.3|5564.3|5570.3|5567.3|5567.3|5564.3|0
1607389800000|2020-12-08 01:10:00|5567.2|5564.2|5567.2|5564.2|5568.8|5565.8|5567.2|5564.2|0
1607390100000|2020-12-08 01:15:00|5566.6|5563.6|5564.2|5561.2|5567.2|5564.2|5564.2|5561.2|0
1607390400000|2020-12-08 01:20:00|5564.1|5561.1|5564.1|5561.1|5565.6|5562.6|5564.1|5561.1|0
1607390700000|2020-12-08 01:25:00|5563.9|5560.9|5559.4|5556.4|5566.7|5563.7|5557.9|5554.9|0
1607391000000|2020-12-08 01:30:00|5559.1|5556.1|5560.9|5557.9|5562.4|5559.4|5557.9|5554.9|0
1607391300000|2020-12-08 01:35:00|5561.2|5558.2|5565.3|5562.3|5565.4|5562.4|5560.9|5557.9|0
1607391600000|2020-12-08 01:40:00|5565.4|5562.4|5566.9|5563.9|5566.9|5563.9|5563.9|5560.9|0
1607391900000|2020-12-08 01:45:00|5567.4|5564.4|5568.4|5565.4|5568.4|5565.4|5566.8|5563.8|0
1607392200000|2020-12-08 01:50:00|5568.1|5565.1|5566.8|5563.8|5568.4|5565.4|5566.8|5563.8|0
1607392500000|2020-12-08 01:55:00|5566.5|5563.5|5563.8|5560.8|5566.5|5563.5|5562.3|5559.3|0
1607392800000|2020-12-08 02:00:00|5563.7|5560.7|5563.8|5560.8|5565.3|5562.3|5562.3|5559.3|0
1607393100000|2020-12-08 02:05:00|5563.7|5560.7|5563.7|5560.7|5563.8|5560.8|5562.2|5559.2|0
1607393400000|2020-12-08 02:10:00|5563.2|5560.2|5562.3|5559.3|5563.8|5560.8|5562.2|5559.2|0
1607393700000|2020-12-08 02:15:00|5562.2|5559.2|5562.2|5559.2|5562.3|5559.3|5560.7|5557.7|0
1607394000000|2020-12-08 02:20:00|5562.5|5559.5|5563.7|5560.7|5563.7|5560.7|5562.2|5559.2|0
1607394300000|2020-12-08 02:25:00|5564.4|5561.4|5565.1|5562.1|5565.1|5562.1|5563.6|5560.6|0
1607394600000|2020-12-08 02:30:00|5565|5562|5566.5|5563.5|5566.5|5563.5|5565|5562|0
1607394900000|2020-12-08 02:35:00|5565.9|5562.9|5563.6|5560.6|5566.5|5563.5|5563.6|5560.6|0
1607395200000|2020-12-08 02:40:00|5563.7|5560.7|5563.7|5560.7|5565.1|5562.1|5563.6|5560.6|0
1607395500000|2020-12-08 02:45:00|5563.6|5560.6|5565.1|5562.1|5565.1|5562.1|5563.6|5560.6|0
1607395800000|2020-12-08 02:50:00|5565.7|5562.7|5565|5562|5566.5|5563.5|5565|5562|0
1607396100000|2020-12-08 02:55:00|5565.5|5562.5|5566.4|5563.4|5566.5|5563.5|5565.5|5562.5|0
1607396400000|2020-12-08 03:00:00|5566.5|5563.5|5567.9|5564.9|5567.9|5564.9|5566.4|5563.4|0
1607396700000|2020-12-08 03:05:00|5567.6|5564.6|5566.4|5563.4|5567.9|5564.9|5566.4|5563.4|0
1607397000000|2020-12-08 03:10:00|5566.3|5563.3|5564.8|5561.8|5566.3|5563.3|5563.3|5560.3|0
1607397300000|2020-12-08 03:15:00|5565.1|5562.1|5564.7|5561.7|5566.2|5563.2|5564|5561|0
1607397600000|2020-12-08 03:20:00|5564.8|5561.8|5561.8|5558.8|5564.8|5561.8|5561.7|5558.7|0
1607397900000|2020-12-08 03:25:00|5562.1|5559.1|5561.9|5558.9|5563.3|5560.3|5561.8|5558.8|0
1607398200000|2020-12-08 03:30:00|5561.8|5558.8|5563.4|5560.4|5563.4|5560.4|5560.4|5557.4|0
1607398500000|2020-12-08 03:35:00|5563.1|5560.1|5562|5559|5563.5|5560.5|5562|5559|0
1607398800000|2020-12-08 03:40:00|5561.9|5558.9|5561.9|5558.9|5562|5559|5560.5|5557.5|0
1607399100000|2020-12-08 03:45:00|5562|5559|5562.1|5559.1|5562.8|5559.8|5561.9|5558.9|0
1607399400000|2020-12-08 03:50:00|5562|5559|5563.5|5560.5|5563.5|5560.5|5562|5559|0
1607399700000|2020-12-08 03:55:00|5563.4|5560.4|5565|5562|5565|5562|5563.4|5560.4|0
1607400000000|2020-12-08 04:00:00|5564.9|5561.9|5565|5562|5565|5562|5564.9|5561.9|0
1607400300000|2020-12-08 04:05:00|5565.1|5562.1|5568.1|5565.1|5568.2|5565.2|5565|5562|0
1607400600000|2020-12-08 04:10:00|5568.2|5565.2|5568.1|5565.1|5568.3|5565.3|5567.4|5564.4|0
1607400900000|2020-12-08 04:15:00|5568.2|5565.2|5566.8|5563.8|5568.3|5565.3|5566.7|5563.7|0
1607401200000|2020-12-08 04:20:00|5566.9|5563.9|5568.3|5565.3|5568.3|5565.3|5566.9|5563.9|0
1607401500000|2020-12-08 04:25:00|5568.2|5565.2|5568.3|5565.3|5568.3|5565.3|5568.2|5565.2|0
1607401800000|2020-12-08 04:30:00|5568.8|5565.8|5569.7|5566.7|5569.8|5566.8|5568.8|5565.8|0
1607402100000|2020-12-08 04:35:00|5569.5|5566.5|5569.7|5566.7|5569.8|5566.8|5568.3|5565.3|0
1607402400000|2020-12-08 04:40:00|5569.8|5566.8|5568.3|5565.3|5569.8|5566.8|5568.3|5565.3|0
1607402700000|2020-12-08 04:45:00|5568.4|5565.4|5568.2|5565.2|5568.4|5565.4|5568.2|5565.2|0
1607403000000|2020-12-08 04:50:00|5568.3|5565.3|5568.2|5565.2|5568.3|5565.3|5568.2|5565.2|0
1607403300000|2020-12-08 04:55:00|5568.3|5565.3|5568.3|5565.3|5568.3|5565.3|5568.2|5565.2|0
1607403600000|2020-12-08 05:00:00|5568.8|5565.8|5568.3|5565.3|5569.8|5566.8|5568.3|5565.3|0
1607403900000|2020-12-08 05:05:00|5568.4|5565.4|5568.4|5565.4|5568.4|5565.4|5568.3|5565.3|0
1607404200000|2020-12-08 05:10:00|5568.5|5565.5|5569.8|5566.8|5569.9|5566.9|5568.4|5565.4|0
1607404500000|2020-12-08 05:15:00|5569.9|5566.9|5569.9|5566.9|5569.9|5566.9|5569.8|5566.8|0
1607404800000|2020-12-08 05:20:00|5569.8|5566.8|5568.4|5565.4|5571.3|5568.3|5568.4|5565.4|0
1607405100000|2020-12-08 05:25:00|5568.3|5565.3|5568|5565|5568.3|5565.3|5566.9|5563.9|0
1607405400000|2020-12-08 05:30:00|5568.1|5565.1|5566.6|5563.6|5568.1|5565.1|5566.5|5563.5|0
1607405700000|2020-12-08 05:35:00|5566.7|5563.7|5565.2|5562.2|5566.7|5563.7|5565.2|5562.2|0
1607406000000|2020-12-08 05:40:00|5565.5|5562.5|5565.2|5562.2|5566.7|5563.7|5565.2|5562.2|0
1607406300000|2020-12-08 05:45:00|5565.3|5562.3|5563.8|5560.8|5565.3|5562.3|5563.7|5560.7|0
1607406600000|2020-12-08 05:50:00|5564.5|5561.5|5565.2|5562.2|5565.2|5562.2|5563.8|5560.8|0
1607406900000|2020-12-08 05:55:00|5565|5562|5563.9|5560.9|5565.3|5562.3|5563.8|5560.8|0
1607407200000|2020-12-08 06:00:00|5563.8|5560.8|5571.2|5568.2|5571.2|5568.2|5563.8|5560.8|0
1607407500000|2020-12-08 06:05:00|5571.3|5568.3|5569.8|5566.8|5571.3|5568.3|5569.7|5566.7|0
1607407800000|2020-12-08 06:10:00|5569.7|5566.7|5566.8|5563.8|5569.8|5566.8|5566.7|5563.7|0
1607408100000|2020-12-08 06:15:00|5566.3|5563.3|5565.5|5562.5|5566.9|5563.9|5565.4|5562.4|0
1607408400000|2020-12-08 06:20:00|5565.4|5562.4|5566.9|5563.9|5566.9|5563.9|5562.6|5559.6|0
1607408700000|2020-12-08 06:25:00|5566.4|5563.4|5564|5561|5566.4|5563.4|5564|5561|0
1607409000000|2020-12-08 06:30:00|5564.5|5561.5|5565.4|5562.4|5565.5|5562.5|5564.5|5561.5|0
1607409300000|2020-12-08 06:35:00|5565.3|5562.3|5563.9|5560.9|5565.3|5562.3|5563.9|5560.9|0
1607409600000|2020-12-08 06:40:00|5563.7|5560.7|5562.4|5559.4|5563.9|5560.9|5562.3|5559.3|0
1607409900000|2020-12-08 06:45:00|5562.3|5559.3|5560.8|5557.8|5562.4|5559.4|5560.7|5557.7|0
1607410200000|2020-12-08 06:50:00|5560.6|5557.6|5560.9|5557.9|5560.9|5557.9|5559.4|5556.4|0
1607410500000|2020-12-08 06:55:00|5560.8|5557.8|5562.3|5559.3|5562.4|5559.4|5560.1|5557.1|0
1607410800000|2020-12-08 07:00:00|5562.9|5559.9|5559.7|5557.7|5569.2|5567.2|5559.5|5557.5|282
1607411100000|2020-12-08 07:05:00|5560.2|5558.2|5554.7|5552.7|5560.2|5558.2|5554.5|5552.5|195
1607411400000|2020-12-08 07:10:00|5555|5553|5554.7|5552.7|5555.5|5553.5|5552.7|5550.7|152
1607411700000|2020-12-08 07:15:00|5555|5553|5553.2|5551.2|5555|5553|5553|5551|142
1607412000000|2020-12-08 07:20:00|5553|5551|5555|5553|5556|5554|5552.7|5550.7|115
1607412300000|2020-12-08 07:25:00|5555.2|5553.2|5552.2|5550.2|5555.2|5553.2|5552|5550|100
1607412600000|2020-12-08 07:30:00|5552|5550|5552.2|5550.2|5553.2|5551.2|5551|5549|134
1607412900000|2020-12-08 07:35:00|5552|5550|5553.7|5551.7|5554|5552|5551.5|5549.5|84
1607413200000|2020-12-08 07:40:00|5553.5|5551.5|5554|5552|5554.2|5552.2|5552.5|5550.5|53
1607413500000|2020-12-08 07:45:00|5555|5553|5552.7|5550.7|5555|5553|5552|5550|97
1607413800000|2020-12-08 07:50:00|5552.2|5550.2|5553.5|5551.5|5554.5|5552.5|5550.7|5548.7|95
1607414100000|2020-12-08 07:55:00|5553.2|5551.2|5550.7|5548.7|5556.2|5554.2|5550.2|5548.2|239
1607414400000|2020-12-08 08:00:00|5550.2|5549.2|5560.2|5559.2|5564.5|5563.5|5549.5|5548.5|2891
1607414700000|2020-12-08 08:05:00|5560.5|5559.5|5564|5563|5566.2|5565.2|5559.2|5558.2|1003
1607415000000|2020-12-08 08:10:00|5564.2|5563.2|5569.5|5568.5|5570.2|5569.2|5558|5557|801
1607415300000|2020-12-08 08:15:00|5569.2|5568.2|5570.7|5569.7|5576|5575|5569|5568|902
1607415600000|2020-12-08 08:20:00|5571|5570|5572.5|5571.5|5575.5|5574.5|5571|5570|563
1607415900000|2020-12-08 08:25:00|5572.7|5571.7|5569|5568|5574.2|5573.2|5568.5|5567.5|492
1607416200000|2020-12-08 08:30:00|5569.2|5568.2|5570|5569|5570.7|5569.7|5562.2|5561.2|738
1607416500000|2020-12-08 08:35:00|5570.2|5569.2|5564.5|5563.5|5571|5570|5562.7|5561.7|361
1607416800000|2020-12-08 08:40:00|5564.1|5563.1|5567.3|5566.3|5570.6|5569.6|5563.6|5562.6|347
1607417100000|2020-12-08 08:45:00|5567.6|5566.6|5570.3|5569.3|5573.1|5572.1|5566.6|5565.6|426
1607417400000|2020-12-08 08:50:00|5570.6|5569.6|5568.6|5567.6|5570.6|5569.6|5567.1|5566.1|303
1607417700000|2020-12-08 08:55:00|5568.3|5567.3|5568.1|5567.1|5572.1|5571.1|5566.6|5565.6|224
1607418000000|2020-12-08 09:00:00|5568.3|5567.3|5572.1|5571.1|5573.6|5572.6|5568.1|5567.1|359
1607418300000|2020-12-08 09:05:00|5571.6|5570.6|5571.1|5570.1|5574.3|5573.3|5570.1|5569.1|348
1607418600000|2020-12-08 09:10:00|5570.8|5569.8|5569.6|5568.6|5572.8|5571.8|5569.1|5568.1|193
1607418900000|2020-12-08 09:15:00|5569.3|5568.3|5565.6|5564.6|5569.8|5568.8|5565.6|5564.6|230
1607419200000|2020-12-08 09:20:00|5565.3|5564.3|5558.8|5557.8|5565.3|5564.3|5558.8|5557.8|344
1607419500000|2020-12-08 09:25:00|5558.6|5557.6|5556.1|5555.1|5561.6|5560.6|5556.1|5555.1|372
1607419800000|2020-12-08 09:30:00|5556.3|5555.3|5555.8|5554.8|5558.1|5557.1|5554.6|5553.6|401
1607420100000|2020-12-08 09:35:00|5555.6|5554.6|5544.3|5543.3|5555.6|5554.6|5542.1|5541.1|697
1607420400000|2020-12-08 09:40:00|5544.6|5543.6|5545.6|5544.6|5546.8|5545.8|5543.6|5542.6|455
1607420700000|2020-12-08 09:45:00|5545.1|5544.1|5548.6|5547.6|5548.6|5547.6|5545.1|5544.1|443
1607421000000|2020-12-08 09:50:00|5548.8|5547.8|5550.1|5549.1|5550.8|5549.8|5547.1|5546.1|286
1607421300000|2020-12-08 09:55:00|5550.3|5549.3|5550.6|5549.6|5553.6|5552.6|5550.1|5549.1|212
1607421600000|2020-12-08 10:00:00|5550.8|5549.8|5550.1|5549.1|5552.3|5551.3|5548.6|5547.6|340
1607421900000|2020-12-08 10:05:00|5550.3|5549.3|5549.8|5548.8|5550.6|5549.6|5547.6|5546.6|308
1607422200000|2020-12-08 10:10:00|5549.6|5548.6|5548.6|5547.6|5551.6|5550.6|5548.1|5547.1|222
1607422500000|2020-12-08 10:15:00|5548.3|5547.3|5547.8|5546.8|5550.3|5549.3|5547.1|5546.1|248
1607422800000|2020-12-08 10:20:00|5548.1|5547.1|5544.3|5543.3|5548.1|5547.1|5544.1|5543.1|220
1607423100000|2020-12-08 10:25:00|5544.1|5543.1|5543.6|5542.6|5546.3|5545.3|5542.6|5541.6|300
1607423400000|2020-12-08 10:30:00|5543.3|5542.3|5539.1|5538.1|5545.6|5544.6|5539.1|5538.1|424
1607423700000|2020-12-08 10:35:00|5539.3|5538.3|5542.1|5541.1|5542.3|5541.3|5536.6|5535.6|365
1607424000000|2020-12-08 10:40:00|5542.3|5541.3|5541.3|5540.3|5543.6|5542.6|5540.6|5539.6|257
1607424300000|2020-12-08 10:45:00|5541.1|5540.1|5538.6|5537.6|5541.6|5540.6|5537.6|5536.6|266
1607424600000|2020-12-08 10:50:00|5538.3|5537.3|5540.1|5539.1|5544.1|5543.1|5538.1|5537.1|221
1607424900000|2020-12-08 10:55:00|5540.3|5539.3|5540.1|5539.1|5541.8|5540.8|5538.6|5537.6|279
1607425200000|2020-12-08 11:00:00|5539.1|5538.1|5536.3|5535.3|5539.3|5538.3|5534.1|5533.1|1422
1607425500000|2020-12-08 11:05:00|5536.6|5535.6|5536.6|5535.6|5539.6|5538.6|5533.6|5532.6|1477
1607425800000|2020-12-08 11:10:00|5536.8|5535.8|5535.1|5534.1|5537.6|5536.6|5534.6|5533.6|269
1607426100000|2020-12-08 11:15:00|5534.8|5533.8|5530.1|5529.1|5535.1|5534.1|5529.6|5528.6|485
1607426400000|2020-12-08 11:20:00|5529.8|5528.8|5534.6|5533.6|5535.1|5534.1|5528.1|5527.1|358
1607426700000|2020-12-08 11:25:00|5534.3|5533.3|5536.6|5535.6|5537.3|5536.3|5533.1|5532.1|246
1607427000000|2020-12-08 11:30:00|5536.8|5535.8|5536.6|5535.6|5537.8|5536.8|5534.1|5533.1|244
1607427300000|2020-12-08 11:35:00|5536.8|5535.8|5536.1|5535.1|5537.6|5536.6|5535.1|5534.1|144
1607427600000|2020-12-08 11:40:00|5536.3|5535.3|5532.6|5531.6|5537.6|5536.6|5532.6|5531.6|132
1607427900000|2020-12-08 11:45:00|5532.8|5531.8|5526.6|5525.6|5532.8|5531.8|5525.1|5524.1|313
1607428200000|2020-12-08 11:50:00|5526.1|5525.1|5527.6|5526.6|5527.6|5526.6|5523.3|5522.3|335
1607428500000|2020-12-08 11:55:00|5527.8|5526.8|5523.6|5522.6|5527.8|5526.8|5521.1|5520.1|364
1607428800000|2020-12-08 12:00:00|5523.8|5522.8|5525.3|5524.3|5526.6|5525.6|5521.8|5520.8|287
1607429100000|2020-12-08 12:05:00|5525.6|5524.6|5522.6|5521.6|5527.1|5526.1|5522.1|5521.1|208
1607429400000|2020-12-08 12:10:00|5522.3|5521.3|5524.1|5523.1|5524.3|5523.3|5521.3|5520.3|189
1607429700000|2020-12-08 12:15:00|5523.6|5522.6|5527.3|5526.3|5527.8|5526.8|5523.6|5522.6|180
1607430000000|2020-12-08 12:20:00|5527.6|5526.6|5528.6|5527.6|5529.1|5528.1|5526.8|5525.8|142
1607430300000|2020-12-08 12:25:00|5528.3|5527.3|5526.1|5525.1|5528.6|5527.6|5525.6|5524.6|202
1607430600000|2020-12-08 12:30:00|5525.8|5524.8|5528.8|5527.8|5529.1|5528.1|5525.3|5524.3|243
1607430900000|2020-12-08 12:35:00|5529.1|5528.1|5528.3|5527.3|5530.6|5529.6|5527.6|5526.6|252
1607431200000|2020-12-08 12:40:00|5528.6|5527.6|5530.9|5529.9|5532.9|5531.9|5528.4|5527.4|183
1607431500000|2020-12-08 12:45:00|5530.6|5529.6|5532.9|5531.9|5533.9|5532.9|5529.9|5528.9|214
1607431800000|2020-12-08 12:50:00|5532.6|5531.6|5532.9|5531.9|5533.9|5532.9|5530.9|5529.9|177
1607432100000|2020-12-08 12:55:00|5533.4|5532.4|5533.9|5532.9|5535.1|5534.1|5532.9|5531.9|142
1607432400000|2020-12-08 13:00:00|5533.6|5532.6|5536.4|5535.4|5536.4|5535.4|5532.9|5531.9|224
1607432700000|2020-12-08 13:05:00|5536.1|5535.1|5534.6|5533.6|5536.1|5535.1|5533.9|5532.9|252
1607433000000|2020-12-08 13:10:00|5534.4|5533.4|5537.9|5536.9|5538.6|5537.6|5533.4|5532.4|318
1607433300000|2020-12-08 13:15:00|5538.1|5537.1|5540.1|5539.1|5545.6|5544.6|5536.6|5535.6|818
1607433600000|2020-12-08 13:20:00|5540.4|5539.4|5541.9|5540.9|5543.9|5542.9|5540.1|5539.1|311
1607433900000|2020-12-08 13:25:00|5542.1|5541.1|5546.1|5545.1|5547.4|5546.4|5541.6|5540.6|324
1607434200000|2020-12-08 13:30:00|5546.4|5545.4|5546.1|5545.1|5547.9|5546.9|5544.6|5543.6|240
1607434500000|2020-12-08 13:35:00|5546.4|5545.4|5542.6|5541.6|5546.6|5545.6|5542.4|5541.4|228
1607434800000|2020-12-08 13:40:00|5542.9|5541.9|5541.4|5540.4|5544.9|5543.9|5541.1|5540.1|319
1607435100000|2020-12-08 13:45:00|5541.6|5540.6|5541.1|5540.1|5542.9|5541.9|5540.9|5539.9|240
1607435400000|2020-12-08 13:50:00|5540.9|5539.9|5538.9|5537.9|5541.1|5540.1|5537.9|5536.9|165
1607435700000|2020-12-08 13:55:00|5538.6|5537.6|5542.4|5541.4|5542.4|5541.4|5537.6|5536.6|225
1607436000000|2020-12-08 14:00:00|5542.9|5541.9|5537.1|5536.1|5543.4|5542.4|5535.4|5534.4|196
1607436300000|2020-12-08 14:05:00|5536.9|5535.9|5534.9|5533.9|5537.6|5536.6|5533.9|5532.9|218
1607436600000|2020-12-08 14:10:00|5534.6|5533.6|5534.9|5533.9|5535.4|5534.4|5533.4|5532.4|210
1607436900000|2020-12-08 14:15:00|5535.1|5534.1|5533.9|5532.9|5535.4|5534.4|5533.4|5532.4|143
1607437200000|2020-12-08 14:20:00|5533.6|5532.6|5536.4|5535.4|5536.9|5535.9|5533.4|5532.4|213
1607437500000|2020-12-08 14:25:00|5536.1|5535.1|5538.6|5537.6|5538.9|5537.9|5535.6|5534.6|239
1607437800000|2020-12-08 14:30:00|5538.4|5537.4|5547.9|5546.9|5548.9|5547.9|5538.4|5537.4|737
1607438100000|2020-12-08 14:35:00|5547.6|5546.6|5555.9|5554.9|5556.1|5555.1|5547.4|5546.4|758
1607438400000|2020-12-08 14:40:00|5556.1|5555.1|5562.4|5561.4|5562.9|5561.9|5555.4|5554.4|6141
1607438700000|2020-12-08 14:45:00|5562.9|5561.9|5560.4|5559.4|5563.6|5562.6|5560.4|5559.4|560
1607439000000|2020-12-08 14:50:00|5560.6|5559.6|5560.9|5559.9|5563.4|5562.4|5559.9|5558.9|496
1607439300000|2020-12-08 14:55:00|5561.1|5560.1|5560.9|5559.9|5562.4|5561.4|5559.6|5558.6|346
1607439600000|2020-12-08 15:00:00|5561.1|5560.1|5555.9|5554.9|5562.4|5561.4|5555.4|5554.4|435
1607439900000|2020-12-08 15:05:00|5556.1|5555.1|5559.1|5558.1|5559.9|5558.9|5553.1|5552.1|611
1607440200000|2020-12-08 15:10:00|5559.3|5558.3|5560.1|5559.1|5561.1|5560.1|5558.1|5557.1|239
1607440500000|2020-12-08 15:15:00|5560.6|5559.6|5556.6|5555.6|5561.1|5560.1|5555.8|5554.8|414
1607440800000|2020-12-08 15:20:00|5556.8|5555.8|5554.6|5553.6|5557.6|5556.6|5553.3|5552.3|512
1607441100000|2020-12-08 15:25:00|5554.3|5553.3|5561.6|5560.6|5561.6|5560.6|5554.1|5553.1|340
1607441400000|2020-12-08 15:30:00|5561.8|5560.8|5562.1|5561.1|5564.1|5563.1|5559.8|5558.8|369
1607441700000|2020-12-08 15:35:00|5561.8|5560.8|5563.1|5562.1|5564.6|5563.6|5561.6|5560.6|318
1607442000000|2020-12-08 15:40:00|5562.8|5561.8|5562.6|5561.6|5563.3|5562.3|5562.1|5561.1|226
1607442300000|2020-12-08 15:45:00|5563.1|5562.1|5562.6|5561.6|5563.6|5562.6|5561.6|5560.6|270
1607442600000|2020-12-08 15:50:00|5562.8|5561.8|5561.3|5560.3|5562.8|5561.8|5560.6|5559.6|287
1607442900000|2020-12-08 15:55:00|5561.1|5560.1|5564.3|5563.3|5564.6|5563.6|5561.1|5560.1|306
1607443200000|2020-12-08 16:00:00|5564.1|5563.1|5566.8|5565.8|5569.1|5568.1|5563.1|5562.1|748
1607443500000|2020-12-08 16:05:00|5567.1|5566.1|5566.6|5565.6|5569.1|5568.1|5566.3|5565.3|464
1607443800000|2020-12-08 16:10:00|5566.3|5565.3|5565.6|5564.6|5568.3|5567.3|5565.6|5564.6|368
1607444100000|2020-12-08 16:15:00|5565.8|5564.8|5567.6|5566.6|5569.1|5568.1|5565.6|5564.6|801
1607444400000|2020-12-08 16:20:00|5567.8|5566.8|5567.8|5566.8|5572.1|5571.1|5567.6|5566.6|952
1607444700000|2020-12-08 16:25:00|5567.6|5566.6|5566.3|5565.3|5569.8|5568.8|5566.3|5565.3|884
1607445000000|2020-12-08 16:30:00|5565|5564|5561.8|5559.8|5571.3|5569.3|5561.8|5559.8|2582
1607445300000|2020-12-08 16:35:00|5561.3|5559.3|5564.3|5562.3|5566.5|5564.5|5560.5|5558.5|997
1607445600000|2020-12-08 16:40:00|5563.8|5561.8|5562.3|5560.3|5563.8|5561.8|5560.8|5558.8|2598
1607445900000|2020-12-08 16:45:00|5562.8|5560.8|5563.8|5561.8|5565.3|5563.3|5562.3|5560.3|210
1607446200000|2020-12-08 16:50:00|5565|5563|5563.3|5561.3|5566.3|5564.3|5563|5561|788
1607446500000|2020-12-08 16:55:00|5563.5|5561.5|5565.3|5563.3|5565.8|5563.8|5563.3|5561.3|1080
1607446800000|2020-12-08 17:00:00|5565.8|5563.8|5566.3|5564.3|5566.8|5564.8|5565.3|5563.3|1102
1607447100000|2020-12-08 17:05:00|5566.5|5564.5|5564.8|5562.8|5566.8|5564.8|5564|5562|81
1607447400000|2020-12-08 17:10:00|5565|5563|5562|5560|5565.8|5563.8|5562|5560|99
1607447700000|2020-12-08 17:15:00|5562.3|5560.3|5563.8|5561.8|5565|5563|5562.3|5560.3|200
1607448000000|2020-12-08 17:20:00|5564|5562|5566.3|5564.3|5566.5|5564.5|5563.5|5561.5|70
1607448300000|2020-12-08 17:25:00|5566.5|5564.5|5566.3|5564.3|5567.3|5565.3|5565.3|5563.3|185
1607448600000|2020-12-08 17:30:00|5566|5564|5566|5564|5566.8|5564.8|5565.3|5563.3|24
1607448900000|2020-12-08 17:35:00|5566.3|5564.3|5567.5|5565.5|5567.8|5565.8|5566.3|5564.3|77
1607449200000|2020-12-08 17:40:00|5567.3|5565.3|5569|5567|5569.3|5567.3|5566.8|5564.8|94
1607449500000|2020-12-08 17:45:00|5569.3|5567.3|5569.5|5567.5|5570.8|5568.8|5568.3|5566.3|155
1607449800000|2020-12-08 17:50:00|5569.3|5567.3|5571.5|5569.5|5572.3|5570.3|5569.3|5567.3|69
1607450100000|2020-12-08 17:55:00|5571.3|5569.3|5569.8|5567.8|5571.5|5569.5|5569.5|5567.5|35
1607450400000|2020-12-08 18:00:00|5569.5|5567.5|5571|5569|5571.3|5569.3|5568.5|5566.5|114
1607450700000|2020-12-08 18:05:00|5570.8|5568.8|5571.5|5569.5|5572.3|5570.3|5570.5|5568.5|90
1607451000000|2020-12-08 18:10:00|5571.8|5569.8|5569.8|5567.8|5571.8|5569.8|5569.8|5567.8|48
1607451300000|2020-12-08 18:15:00|5570|5568|5570|5568|5570.8|5568.8|5569.3|5567.3|25
1607451600000|2020-12-08 18:20:00|5570.3|5568.3|5570.5|5568.5|5570.5|5568.5|5569.8|5567.8|1
1607451900000|2020-12-08 18:25:00|5571|5569|5571|5569|5571.8|5569.8|5570.3|5568.3|19
1607452200000|2020-12-08 18:30:00|5571.3|5569.3|5573.5|5571.5|5573.5|5571.5|5571|5569|35
1607452500000|2020-12-08 18:35:00|5573.3|5571.3|5573.5|5571.5|5575.5|5573.5|5572.5|5570.5|89
1607452800000|2020-12-08 18:40:00|5573.3|5571.3|5573.3|5571.3|5574|5572|5572.8|5570.8|14
1607453100000|2020-12-08 18:45:00|5573.5|5571.5|5574|5572|5574.5|5572.5|5572.8|5570.8|25
1607453400000|2020-12-08 18:50:00|5574.3|5572.3|5573.5|5571.5|5575.8|5573.8|5573.3|5571.3|69
1607453700000|2020-12-08 18:55:00|5573.3|5571.3|5573|5571|5573.8|5571.8|5572.3|5570.3|18
1607454000000|2020-12-08 19:00:00|5573.3|5571.3|5573|5571|5573.3|5571.3|5571.5|5569.5|28
1607454300000|2020-12-08 19:05:00|5572.8|5570.8|5573|5571|5573|5571|5571.8|5569.8|14
1607454600000|2020-12-08 19:10:00|5572.8|5570.8|5574.3|5572.3|5574.8|5572.8|5572.5|5570.5|10
1607454900000|2020-12-08 19:15:00|5574.5|5572.5|5576|5574|5576.3|5574.3|5573.5|5571.5|77
1607455200000|2020-12-08 19:20:00|5576.3|5574.3|5578.3|5576.3|5579.3|5577.3|5576.3|5574.3|105
1607455500000|2020-12-08 19:25:00|5578|5576|5578|5576|5579.8|5577.8|5577.3|5575.3|81
1607455800000|2020-12-08 19:30:00|5578.3|5576.3|5575.8|5573.8|5578.3|5576.3|5575.5|5573.5|30
1607456100000|2020-12-08 19:35:00|5576|5574|5574.5|5572.5|5576.5|5574.5|5574.3|5572.3|27
1607456400000|2020-12-08 19:40:00|5574.3|5572.3|5574.8|5572.8|5575.5|5573.5|5574.3|5572.3|16
1607456700000|2020-12-08 19:45:00|5575|5573|5573.8|5571.8|5575.3|5573.3|5572.8|5570.8|45
1607457000000|2020-12-08 19:50:00|5573.5|5571.5|5574.5|5572.5|5574.5|5572.5|5573.3|5571.3|29
1607457300000|2020-12-08 19:55:00|5574.3|5572.3|5575.5|5573.5|5576.5|5574.5|5574.3|5572.3|13
1607457600000|2020-12-08 20:00:00|5575.8|5573.8|5575.8|5573.8|5576|5574|5574.3|5572.3|18
1607457900000|2020-12-08 20:05:00|5575.5|5573.5|5577.5|5575.5|5577.5|5575.5|5575.5|5573.5|37
1607458200000|2020-12-08 20:10:00|5577.8|5575.8|5576|5574|5577.8|5575.8|5575|5573|31
1607458500000|2020-12-08 20:15:00|5576.3|5574.3|5575|5573|5576.5|5574.5|5574|5572|42
1607458800000|2020-12-08 20:20:00|5575.3|5573.3|5575.8|5573.8|5576.5|5574.5|5574.5|5572.5|17
1607459100000|2020-12-08 20:25:00|5576|5574|5576.5|5574.5|5577.5|5575.5|5574.8|5572.8|22
1607459400000|2020-12-08 20:30:00|5576.8|5574.8|5576.3|5574.3|5576.8|5574.8|5575.5|5573.5|8
1607459700000|2020-12-08 20:35:00|5576|5574|5575|5573|5576.3|5574.3|5574.8|5572.8|30
1607460000000|2020-12-08 20:40:00|5574.8|5572.8|5575|5573|5575.5|5573.5|5573.8|5571.8|27
1607460300000|2020-12-08 20:45:00|5575.3|5573.3|5572.8|5570.8|5576.5|5574.5|5572.8|5570.8|60
1607460600000|2020-12-08 20:50:00|5572.5|5570.5|5575.3|5573.3|5576.5|5574.5|5572.5|5570.5|61
1607460900000|2020-12-08 20:55:00|5574.8|5572.8|5577.3|5575.3|5578.5|5576.5|5573.8|5571.8|163
1607461200000|2020-12-08 21:00:00|5578.4|5574.4|5578|5574|5578.7|5574.7|5576.7|5572.7|0
1607461500000|2020-12-08 21:05:00|5577.9|5573.9|5576.1|5572.1|5578.9|5574.9|5576.1|5572.1|0
1607461800000|2020-12-08 21:10:00|5576.4|5572.4|5574.9|5570.9|5576.8|5572.8|5574|5570|0
1607462100000|2020-12-08 21:15:00|5574.5|5570.5|5575.5|5571.5|5575.5|5571.5|5574.4|5570.4|0
1607462400000|2020-12-08 21:20:00|5575.1|5571.1|5574.9|5570.9|5575.4|5571.4|5574.6|5570.6|0
1607462700000|2020-12-08 21:25:00|5575|5571|5575|5571|5575.1|5571.1|5574.7|5570.7|0
1607463000000|2020-12-08 21:30:00|5574.9|5570.9|5575.9|5571.9|5577.7|5573.7|5574.9|5570.9|0
1607463300000|2020-12-08 21:35:00|5576|5572|5576.6|5572.6|5576.9|5572.9|5575.6|5571.6|0
1607463600000|2020-12-08 21:40:00|5576.5|5572.5|5575.3|5571.3|5576.6|5572.6|5574.9|5570.9|0
1607463900000|2020-12-08 21:45:00|5575.6|5571.6|5576.5|5572.5|5576.9|5572.9|5574.9|5570.9|0
1607464200000|2020-12-08 21:50:00|5576.2|5572.2|5576.8|5572.8|5577.4|5573.4|5574.9|5570.9|0
1607464500000|2020-12-08 21:55:00|5576.5|5572.5|5577.2|5573.2|5577.9|5573.9|5576.5|5572.5|0
1607464800000|2020-12-08 22:00:00|5577.5|5573.5|5578|5574|5578|5574|5577.4|5573.4|0
1607465100000|2020-12-08 22:05:00|5577.9|5573.9|5577.6|5573.6|5577.9|5573.9|5577.6|5573.6|0
1607465400000|2020-12-08 22:10:00|5577.5|5573.5|5577.4|5573.4|5577.6|5573.6|5577.4|5573.4|0
1607465700000|2020-12-08 22:15:00|5577.5|5573.5|5578.4|5574.4|5578.7|5574.7|5577.5|5573.5|0
1607466000000|2020-12-08 22:20:00|5578.2|5574.2|5578|5574|5578.4|5574.4|5578|5574|0
1607466300000|2020-12-08 22:25:00|5578.2|5574.2|5578.3|5574.3|5578.3|5574.3|5578.2|5574.2|0
1607466600000|2020-12-08 22:30:00|5578.4|5574.4|5579.1|5575.1|5579.2|5575.2|5578.3|5574.3|0
1607466900000|2020-12-08 22:35:00|5579.2|5575.2|5579|5575|5579.2|5575.2|5578.4|5574.4|0
1607467200000|2020-12-08 22:40:00|5578.7|5574.7|5578.8|5574.8|5578.8|5574.8|5578.2|5574.2|0
1607467500000|2020-12-08 22:45:00|5578.7|5574.7|5579.5|5575.5|5579.5|5575.5|5578.7|5574.7|0
1607467800000|2020-12-08 22:50:00|5579.6|5575.6|5579.3|5575.3|5579.9|5575.9|5579.2|5575.2|0
1607468100000|2020-12-08 22:55:00|5579.5|5575.5|5579.3|5575.3|5579.9|5575.9|5579.1|5575.1|0
1607468400000|2020-12-08 23:00:00|5580.6|5576.6|5586.7|5582.7|5593|5589|5580.6|5576.6|0
1607468700000|2020-12-08 23:05:00|5586.6|5582.6|5580.9|5576.9|5586.7|5582.7|5580.9|5576.9|0
1607469000000|2020-12-08 23:10:00|5581.3|5577.3|5582.3|5578.3|5583.7|5579.7|5581.3|5577.3|0
1607469300000|2020-12-08 23:15:00|5582.6|5578.6|5583.5|5579.5|5584.6|5580.6|5582.3|5578.3|0
1607469600000|2020-12-08 23:20:00|5583.7|5579.7|5582.3|5578.3|5583.7|5579.7|5582|5578|0
1607469900000|2020-12-08 23:25:00|5582.2|5578.2|5582.2|5578.2|5583.3|5579.3|5581.3|5577.3|0
1607470200000|2020-12-08 23:30:00|5582.3|5578.3|5581.6|5577.6|5582.5|5578.5|5581.6|5577.6|0
1607470500000|2020-12-08 23:35:00|5581.5|5577.5|5580.2|5576.2|5581.5|5577.5|5578.9|5574.9|0
1607470800000|2020-12-08 23:40:00|5580.3|5576.3|5580.3|5576.3|5580.9|5576.9|5579.8|5575.8|0
1607471100000|2020-12-08 23:45:00|5580.2|5576.2|5579.2|5575.2|5580.2|5576.2|5578.9|5574.9|0
1607471400000|2020-12-08 23:50:00|5579.1|5575.1|5580.5|5576.5|5581.2|5577.2|5578.4|5574.4|0
1607471700000|2020-12-08 23:55:00|5580.6|5576.6|5579.1|5575.1|5580.8|5576.8|5578.8|5574.8|0
1607472000000|2020-12-09 00:00:00|5579.2|5575.2|5579.7|5575.7|5580.4|5576.4|5578|5574|0
1607472300000|2020-12-09 00:05:00|5579.8|5575.8|5581.6|5577.6|5582.2|5578.2|5579.4|5575.4|0
1607472600000|2020-12-09 00:10:00|5581.9|5577.9|5586|5582|5587.3|5583.3|5581.2|5577.2|0
1607472900000|2020-12-09 00:15:00|5586.3|5582.3|5592|5589|5593.5|5590.5|5585.5|5582|0
1607473200000|2020-12-09 00:20:00|5592.1|5589.1|5589.4|5586.4|5592.4|5589.4|5589.4|5586.4|0
1607473500000|2020-12-09 00:25:00|5589.3|5586.3|5591.1|5588.1|5591.1|5588.1|5587.9|5584.9|0
1607473800000|2020-12-09 00:30:00|5591|5588|5591.1|5588.1|5592.5|5589.5|5589.5|5586.5|0
1607474100000|2020-12-09 00:35:00|5590.8|5587.8|5588.2|5585.2|5591.1|5588.1|5588.2|5585.2|0
1607474400000|2020-12-09 00:40:00|5588.3|5585.3|5589.8|5586.8|5590.6|5587.6|5588.1|5585.1|0
1607474700000|2020-12-09 00:45:00|5589.9|5586.9|5589.9|5586.9|5589.9|5586.9|5589.8|5586.8|0
1607475000000|2020-12-09 00:50:00|5590|5587|5594.3|5591.3|5594.3|5591.3|5590|5587|0
1607475300000|2020-12-09 00:55:00|5594.2|5591.2|5592|5589|5595.8|5592.8|5591.2|5588.2|0
1607475600000|2020-12-09 01:00:00|5591.3|5588.3|5588.9|5585.9|5592|5589|5587.9|5584.9|0
1607475900000|2020-12-09 01:05:00|5589.6|5586.6|5594.5|5591.5|5596|5593|5589.6|5586.6|0
1607476200000|2020-12-09 01:10:00|5594.4|5591.4|5589.8|5586.8|5594.5|5591.5|5589.7|5586.7|0
1607476500000|2020-12-09 01:15:00|5590.3|5587.3|5586.7|5583.7|5591.2|5588.2|5586.6|5583.6|0
1607476800000|2020-12-09 01:20:00|5586.8|5583.8|5585.4|5582.4|5588.2|5585.2|5583.6|5580.6|0
1607477100000|2020-12-09 01:25:00|5585.3|5582.3|5584.1|5581.1|5585.6|5582.6|5584.1|5581.1|0
1607477400000|2020-12-09 01:30:00|5584.6|5581.6|5587|5584|5588.5|5585.5|5584.6|5581.6|0
1607477700000|2020-12-09 01:35:00|5587.1|5584.1|5587|5584|5588.5|5585.5|5587|5584|0
1607478000000|2020-12-09 01:40:00|5587.1|5584.1|5588.5|5585.5|5588.5|5585.5|5587|5584|0
1607478300000|2020-12-09 01:45:00|5588.4|5585.4|5588.4|5585.4|5589.9|5586.9|5588.4|5585.4|0
1607478600000|2020-12-09 01:50:00|5589.1|5586.1|5586.9|5583.9|5589.8|5586.8|5585.3|5582.3|0
1607478900000|2020-12-09 01:55:00|5586.8|5583.8|5583.9|5580.9|5586.9|5583.9|5583.9|5580.9|0
1607479200000|2020-12-09 02:00:00|5584|5581|5586.9|5583.9|5587|5584|5583.9|5580.9|0
1607479500000|2020-12-09 02:05:00|5587|5584|5588.5|5585.5|5588.5|5585.5|5585.5|5582.5|0
1607479800000|2020-12-09 02:10:00|5588.4|5585.4|5589.8|5586.8|5589.8|5586.8|5587.7|5584.7|0
1607480100000|2020-12-09 02:15:00|5589.9|5586.9|5591.3|5588.3|5591.3|5588.3|5589.9|5586.9|0
1607480400000|2020-12-09 02:20:00|5591.2|5588.2|5591.4|5588.4|5591.4|5588.4|5591.2|5588.2|0
1607480700000|2020-12-09 02:25:00|5591.9|5588.9|5592.8|5589.8|5592.9|5589.9|5591.4|5588.4|0
1607481000000|2020-12-09 02:30:00|5592.6|5589.6|5591.4|5588.4|5592.8|5589.8|5591.4|5588.4|0
1607481300000|2020-12-09 02:35:00|5591.7|5588.7|5592.1|5589.1|5592.9|5589.9|5591.4|5588.4|0
1607481600000|2020-12-09 02:40:00|5592.3|5589.3|5591.3|5588.3|5592.8|5589.8|5591.2|5588.2|0
1607481900000|2020-12-09 02:45:00|5591.2|5588.2|5592.7|5589.7|5592.8|5589.8|5591.2|5588.2|0
1607482200000|2020-12-09 02:50:00|5592.8|5589.8|5592.8|5589.8|5592.8|5589.8|5592.7|5589.7|0
1607482500000|2020-12-09 02:55:00|5592.7|5589.7|5592.8|5589.8|5592.8|5589.8|5592.7|5589.7|0
1607482800000|2020-12-09 03:00:00|5592.7|5589.7|5592.5|5589.5|5592.8|5589.8|5592.5|5589.5|0
1607483100000|2020-12-09 03:05:00|5592|5589|5591.1|5588.1|5592|5589|5591.1|5588.1|0
1607483400000|2020-12-09 03:10:00|5591.7|5588.7|5592.5|5589.5|5592.5|5589.5|5591.1|5588.1|0
1607483700000|2020-12-09 03:15:00|5592.6|5589.6|5591.1|5588.1|5592.6|5589.6|5591.1|5588.1|0
1607484000000|2020-12-09 03:20:00|5591.7|5588.7|5591|5588|5592.6|5589.6|5591|5588|0
1607484300000|2020-12-09 03:25:00|5591.1|5588.1|5590.9|5587.9|5591.1|5588.1|5590.9|5587.9|0
1607484600000|2020-12-09 03:30:00|5591|5588|5595.4|5592.4|5595.4|5592.4|5591|5588|0
1607484900000|2020-12-09 03:35:00|5594.8|5591.8|5593.9|5590.9|5595.4|5592.4|5593.9|5590.9|0
1607485200000|2020-12-09 03:40:00|5593.6|5590.6|5592.4|5589.4|5593.9|5590.9|5592.3|5589.3|0
1607485500000|2020-12-09 03:45:00|5592.7|5589.7|5593.8|5590.8|5593.9|5590.9|5592.3|5589.3|0
1607485800000|2020-12-09 03:50:00|5593.9|5590.9|5593.8|5590.8|5593.9|5590.9|5593.8|5590.8|0
1607486100000|2020-12-09 03:55:00|5593.7|5590.7|5593|5590|5593.7|5590.7|5593|5590|0
1607486400000|2020-12-09 04:00:00|5593.3|5590.3|5595.3|5592.3|5595.3|5592.3|5593.3|5590.3|0
1607486700000|2020-12-09 04:05:00|5595.1|5592.1|5595|5592|5595.1|5592.1|5593.6|5590.6|0
1607487000000|2020-12-09 04:10:00|5594.5|5591.5|5592.1|5589.1|5595|5592|5592.1|5589.1|0
1607487300000|2020-12-09 04:15:00|5592.6|5589.6|5593.6|5590.6|5593.6|5590.6|5592.6|5589.6|0
1607487600000|2020-12-09 04:20:00|5593.3|5590.3|5593.4|5590.4|5593.4|5590.4|5593.3|5590.3|0
1607487900000|2020-12-09 04:25:00|5593.3|5590.3|5594.7|5591.7|5594.7|5591.7|5593.3|5590.3|0
1607488200000|2020-12-09 04:30:00|5594.8|5591.8|5594.6|5591.6|5594.8|5591.8|5594.6|5591.6|0
1607488500000|2020-12-09 04:35:00|5594.7|5591.7|5594.6|5591.6|5596.1|5593.1|5594.6|5591.6|0
1607489100000|2020-12-09 04:45:00|5594.7|5591.7|5596.1|5593.1|5596.1|5593.1|5594.6|5591.6|0
1607489400000|2020-12-09 04:50:00|5596|5593|5594.8|5591.8|5596.1|5593.1|5594.7|5591.7|0
1607489700000|2020-12-09 04:55:00|5594.9|5591.9|5599.1|5596.1|5599.2|5596.2|5594.9|5591.9|0
1607490000000|2020-12-09 05:00:00|5599.8|5596.8|5599|5596|5600.8|5597.8|5599|5596|0
1607490300000|2020-12-09 05:05:00|5598.9|5595.9|5597.5|5594.5|5599|5596|5597.5|5594.5|0
1607490600000|2020-12-09 05:10:00|5597.4|5594.4|5597.4|5594.4|5597.5|5594.5|5597.4|5594.4|0
1607490900000|2020-12-09 05:15:00|5597.5|5594.5|5594.5|5591.5|5597.5|5594.5|5594.5|5591.5|0
1607491200000|2020-12-09 05:20:00|5594.6|5591.6|5596|5593|5596|5593|5594.6|5591.6|0
1607491500000|2020-12-09 05:25:00|5595.4|5592.4|5594.6|5591.6|5595.4|5592.4|5594.6|5591.6|0
1607491800000|2020-12-09 05:30:00|5594.9|5591.9|5594.6|5591.6|5596.1|5593.1|5594.6|5591.6|0
1607492100000|2020-12-09 05:35:00|5595.1|5592.1|5595.9|5592.9|5596|5593|5594.4|5591.4|0
1607492400000|2020-12-09 05:40:00|5595.8|5592.8|5594.4|5591.4|5595.9|5592.9|5594.3|5591.3|0
1607492700000|2020-12-09 05:45:00|5594.6|5591.6|5595.8|5592.8|5595.9|5592.9|5594.6|5591.6|0
1607493000000|2020-12-09 05:50:00|5595.7|5592.7|5595.8|5592.8|5596.6|5593.6|5595.7|5592.7|0
1607493300000|2020-12-09 05:55:00|5595.4|5592.4|5595.5|5592.5|5596.9|5593.9|5595.4|5592.4|0
1607493600000|2020-12-09 06:00:00|5595.4|5592.4|5598.5|5595.5|5598.5|5595.5|5595.4|5592.4|0
1607493900000|2020-12-09 06:05:00|5598.4|5595.4|5597.1|5594.1|5599.9|5596.9|5597.1|5594.1|0
1607494200000|2020-12-09 06:10:00|5597.2|5594.2|5597.2|5594.2|5597.2|5594.2|5595.7|5592.7|0
1607494500000|2020-12-09 06:15:00|5597.1|5594.1|5597|5594|5597.1|5594.1|5596.9|5593.9|0
1607494800000|2020-12-09 06:20:00|5596.9|5593.9|5596.9|5593.9|5597|5594|5596.9|5593.9|0
1607495100000|2020-12-09 06:25:00|5596.4|5593.4|5596.9|5593.9|5596.9|5593.9|5595.5|5592.5|0
1607495400000|2020-12-09 06:30:00|5596.8|5593.8|5595.4|5592.4|5596.9|5593.9|5595.4|5592.4|0
1607495700000|2020-12-09 06:35:00|5595.3|5592.3|5593.5|5590.5|5595.4|5592.4|5593.5|5590.5|0
1607496000000|2020-12-09 06:40:00|5593.6|5590.6|5593.6|5590.6|5593.7|5590.7|5593.5|5590.5|0
1607496300000|2020-12-09 06:45:00|5593.7|5590.7|5595|5592|5595.1|5592.1|5593.6|5590.6|0
1607496600000|2020-12-09 06:50:00|5594.8|5591.8|5593.6|5590.6|5594.8|5591.8|5593.5|5590.5|0
1607496900000|2020-12-09 06:55:00|5593.7|5590.7|5593.6|5590.6|5593.7|5590.7|5593.6|5590.6|0
1607497200000|2020-12-09 07:00:00|5593.7|5590.7|5594.3|5592.3|5598.3|5596.3|5592.5|5590.5|379
1607497500000|2020-12-09 07:05:00|5594|5592|5590.5|5588.5|5596.3|5594.3|5589.5|5587.5|222
1607497800000|2020-12-09 07:10:00|5590.8|5588.8|5587.3|5585.3|5591.3|5589.3|5586|5584|201
1607498100000|2020-12-09 07:15:00|5587|5585|5588|5586|5588.3|5586.3|5586.3|5584.3|153
1607498400000|2020-12-09 07:20:00|5587.8|5585.8|5588.3|5586.3|5588.5|5586.5|5587.5|5585.5|98
1607498700000|2020-12-09 07:25:00|5588.5|5586.5|5589.5|5587.5|5590.3|5588.3|5587.5|5585.5|74
1607499000000|2020-12-09 07:30:00|5589.8|5587.8|5591|5589|5593|5591|5589.8|5587.8|189
1607499300000|2020-12-09 07:35:00|5590.8|5588.8|5590.5|5588.5|5592.5|5590.5|5590|5588|69
1607499600000|2020-12-09 07:40:00|5590.8|5588.8|5589.5|5587.5|5592|5590|5589.3|5587.3|49
1607499900000|2020-12-09 07:45:00|5589.8|5587.8|5591|5589|5591|5589|5589.5|5587.5|45
1607500200000|2020-12-09 07:50:00|5590.8|5588.8|5590|5588|5592|5590|5590|5588|56
1607500500000|2020-12-09 07:55:00|5590.3|5588.3|5592|5590|5592.3|5590.3|5589|5587|133
1607500800000|2020-12-09 08:00:00|5591.5|5590.5|5589.3|5588.3|5597.3|5596.3|5585|5584|1464
1607501100000|2020-12-09 08:05:00|5589|5588|5585|5584|5590.8|5589.8|5583.8|5582.8|791
1607501400000|2020-12-09 08:10:00|5584.8|5583.8|5580.3|5579.3|5586.3|5585.3|5578.8|5577.8|626
1607501700000|2020-12-09 08:15:00|5580.8|5579.8|5583.3|5582.3|5583.8|5582.8|5575.3|5574.3|954
1607502000000|2020-12-09 08:20:00|5583.8|5582.8|5582.8|5581.8|5585.8|5584.8|5576.3|5575.3|1303
1607502300000|2020-12-09 08:25:00|5582.5|5581.5|5587|5586|5601|5600|5582.5|5581.5|1895
1607502600000|2020-12-09 08:30:00|5586.5|5585.5|5590.3|5589.3|5593|5592|5586.3|5585.3|777
1607502900000|2020-12-09 08:35:00|5590.5|5589.5|5592.3|5591.3|5594.8|5593.8|5589.3|5588.3|512
1607503200000|2020-12-09 08:40:00|5591.9|5590.9|5595.1|5594.1|5598.4|5597.4|5589.6|5588.6|692
1607503500000|2020-12-09 08:45:00|5596.1|5595.1|5597.4|5596.4|5598.6|5597.6|5594.6|5593.6|382
1607503800000|2020-12-09 08:50:00|5597.6|5596.6|5594.9|5593.9|5601.9|5600.9|5590.9|5589.9|671
1607504100000|2020-12-09 08:55:00|5595.4|5594.4|5594.4|5593.4|5600.4|5599.4|5591.6|5590.6|388
1607504400000|2020-12-09 09:00:00|5594.9|5593.9|5589.4|5588.4|5596.1|5595.1|5589.1|5588.1|265
1607504700000|2020-12-09 09:05:00|5589.6|5588.6|5584.4|5583.4|5590.9|5589.9|5582.4|5581.4|527
1607505000000|2020-12-09 09:10:00|5584.6|5583.6|5580.4|5579.4|5585.9|5584.9|5575.4|5574.4|670
1607505300000|2020-12-09 09:15:00|5580.6|5579.6|5578.6|5577.6|5583.6|5582.6|5577.6|5576.6|1211
1607505600000|2020-12-09 09:20:00|5578.9|5577.9|5580.6|5579.6|5584.6|5583.6|5576.4|5575.4|454
1607505900000|2020-12-09 09:25:00|5580.9|5579.9|5576.6|5575.6|5581.6|5580.6|5574.6|5573.6|641
1607506200000|2020-12-09 09:30:00|5576.9|5575.9|5576.4|5575.4|5579.4|5578.4|5574.9|5573.9|382
1607506500000|2020-12-09 09:35:00|5576.1|5575.1|5573.9|5572.9|5576.4|5575.4|5573.9|5572.9|428
1607506800000|2020-12-09 09:40:00|5574.4|5573.4|5576.9|5575.9|5578.4|5577.4|5573.6|5572.6|331
1607507100000|2020-12-09 09:45:00|5577.4|5576.4|5574.9|5573.9|5577.9|5576.9|5573.4|5572.4|1291
1607507400000|2020-12-09 09:50:00|5575.1|5574.1|5574.4|5573.4|5575.9|5574.9|5570.4|5569.4|429
1607507700000|2020-12-09 09:55:00|5574.6|5573.6|5574.9|5573.9|5575.9|5574.9|5573.6|5572.6|169
1607508000000|2020-12-09 10:00:00|5574.6|5573.6|5578.1|5577.1|5579.4|5578.4|5574.4|5573.4|294
1607508300000|2020-12-09 10:05:00|5578.4|5577.4|5575.1|5574.1|5579.9|5578.9|5573.9|5572.9|300
1607508600000|2020-12-09 10:10:00|5575.4|5574.4|5576.6|5575.6|5577.4|5576.4|5575.4|5574.4|125
1607508900000|2020-12-09 10:15:00|5576.9|5575.9|5579.4|5578.4|5580.9|5579.9|5572.6|5571.6|913
1607509200000|2020-12-09 10:20:00|5579.6|5578.6|5581.1|5580.1|5581.9|5580.9|5577.9|5576.9|639
1607509500000|2020-12-09 10:25:00|5580.9|5579.9|5577.4|5576.4|5581.1|5580.1|5577.1|5576.1|276
1607509800000|2020-12-09 10:30:00|5577.1|5576.1|5576.9|5575.9|5579.6|5578.6|5575.4|5574.4|491
1607510100000|2020-12-09 10:35:00|5576.6|5575.6|5573.9|5572.9|5576.9|5575.9|5572.4|5571.4|955
1607510400000|2020-12-09 10:40:00|5574.1|5573.1|5571.6|5570.6|5574.1|5573.1|5571.4|5570.4|379
1607510700000|2020-12-09 10:45:00|5571.4|5570.4|5572.9|5571.9|5572.9|5571.9|5570.9|5569.9|186
1607511000000|2020-12-09 10:50:00|5573.9|5572.9|5572.1|5571.1|5573.9|5572.9|5570.9|5569.9|422
1607511300000|2020-12-09 10:55:00|5572.4|5571.4|5571.4|5570.4|5573.4|5572.4|5569.4|5568.4|749
1607511600000|2020-12-09 11:00:00|5571.6|5570.6|5569.9|5568.9|5573.1|5572.1|5568.9|5567.9|393
1607511900000|2020-12-09 11:05:00|5569.6|5568.6|5569.9|5568.9|5572.1|5571.1|5568.9|5567.9|200
1607512200000|2020-12-09 11:10:00|5570.1|5569.1|5570.9|5569.9|5571.4|5570.4|5568.9|5567.9|792
1607512500000|2020-12-09 11:15:00|5571.1|5570.1|5570.6|5569.6|5572.4|5571.4|5569.4|5568.4|173
1607512800000|2020-12-09 11:20:00|5570.9|5569.9|5570.6|5569.6|5572.1|5571.1|5570.4|5569.4|124
1607513100000|2020-12-09 11:25:00|5570.9|5569.9|5571.4|5570.4|5571.4|5570.4|5569.1|5568.1|196
1607513400000|2020-12-09 11:30:00|5571.6|5570.6|5570.9|5569.9|5571.6|5570.6|5568.4|5567.4|267
1607513700000|2020-12-09 11:35:00|5571.1|5570.1|5571.1|5570.1|5573.6|5572.6|5570.4|5569.4|221
1607514000000|2020-12-09 11:40:00|5571.4|5570.4|5571.9|5570.9|5571.9|5570.9|5569.9|5568.9|121
1607514300000|2020-12-09 11:45:00|5572.1|5571.1|5570.1|5569.1|5572.6|5571.6|5569.9|5568.9|150
1607514600000|2020-12-09 11:50:00|5570.4|5569.4|5569.6|5568.6|5570.9|5569.9|5566.9|5565.9|181
1607514900000|2020-12-09 11:55:00|5569.9|5568.9|5568.9|5567.9|5569.9|5568.9|5567.9|5566.9|114
1607515200000|2020-12-09 12:00:00|5569.1|5568.1|5570.6|5569.6|5571.9|5570.9|5567.9|5566.9|269
1607515500000|2020-12-09 12:05:00|5570.9|5569.9|5566.9|5565.9|5571.4|5570.4|5566.6|5565.6|142
1607515800000|2020-12-09 12:10:00|5567.1|5566.1|5569.6|5568.6|5570.4|5569.4|5566.9|5565.9|177
1607516100000|2020-12-09 12:15:00|5569.9|5568.9|5569.1|5568.1|5569.9|5568.9|5568.1|5567.1|80
1607516400000|2020-12-09 12:20:00|5569.4|5568.4|5570.9|5569.9|5572.9|5571.9|5569.4|5568.4|163
1607516700000|2020-12-09 12:25:00|5571.1|5570.1|5570.6|5569.6|5571.9|5570.9|5569.1|5568.1|167
1607517000000|2020-12-09 12:30:00|5570.9|5569.9|5566.9|5565.9|5570.9|5569.9|5566.9|5565.9|156
1607517300000|2020-12-09 12:35:00|5567.1|5566.1|5561.4|5560.4|5567.6|5566.6|5560.9|5559.9|323
1607517600000|2020-12-09 12:40:00|5562.3|5561.3|5565|5564|5567.3|5566.3|5562.3|5561.3|361
1607517900000|2020-12-09 12:45:00|5564.8|5563.8|5569.5|5568.5|5569.8|5568.8|5564.8|5563.8|341
1607518200000|2020-12-09 12:50:00|5569.8|5568.8|5572.3|5571.3|5572.3|5571.3|5569|5568|433
1607518500000|2020-12-09 12:55:00|5572|5571|5575.8|5574.8|5575.8|5574.8|5571.3|5570.3|395
1607518800000|2020-12-09 13:00:00|5575.5|5574.5|5575.3|5574.3|5576.3|5575.3|5574.3|5573.3|251
1607519100000|2020-12-09 13:05:00|5575|5574|5575|5574|5576.8|5575.8|5574.8|5573.8|199
1607519400000|2020-12-09 13:10:00|5575.3|5574.3|5577.8|5576.8|5578.3|5577.3|5574.8|5573.8|95
1607519700000|2020-12-09 13:15:00|5578|5577|5579.5|5578.5|5583.3|5582.3|5577.8|5576.8|494
1607520000000|2020-12-09 13:20:00|5579.8|5578.8|5580|5579|5581|5580|5579.3|5578.3|139
1607520300000|2020-12-09 13:25:00|5580.3|5579.3|5581.8|5580.8|5581.8|5580.8|5579.3|5578.3|157
1607520600000|2020-12-09 13:30:00|5582.5|5581.5|5580.8|5579.8|5582.8|5581.8|5580|5579|236
1607520900000|2020-12-09 13:35:00|5581|5580|5579.3|5578.3|5581|5580|5578.3|5577.3|122
1607521200000|2020-12-09 13:40:00|5579.5|5578.5|5579.8|5578.8|5580.3|5579.3|5578.8|5577.8|136
1607521500000|2020-12-09 13:45:00|5580|5579|5580.3|5579.3|5581.3|5580.3|5579.8|5578.8|150
1607521800000|2020-12-09 13:50:00|5580.5|5579.5|5579.3|5578.3|5582.3|5581.3|5579|5578|242
1607522100000|2020-12-09 13:55:00|5579.5|5578.5|5575.3|5574.3|5579.8|5578.8|5574.8|5573.8|216
1607522400000|2020-12-09 14:00:00|5575.5|5574.5|5573.3|5572.3|5575.5|5574.5|5573.3|5572.3|229
1607522700000|2020-12-09 14:05:00|5573.5|5572.5|5572.8|5571.8|5573.8|5572.8|5571.3|5570.3|239
1607523000000|2020-12-09 14:10:00|5573|5572|5570.3|5569.3|5573.3|5572.3|5570|5569|116
1607523300000|2020-12-09 14:15:00|5570|5569|5569.8|5568.8|5570.3|5569.3|5567.8|5566.8|379
1607523600000|2020-12-09 14:20:00|5570|5569|5570.3|5569.3|5572.3|5571.3|5570|5569|192
1607523900000|2020-12-09 14:25:00|5570.5|5569.5|5572.5|5571.5|5573.8|5572.8|5570.3|5569.3|190
1607524200000|2020-12-09 14:30:00|5572.8|5571.8|5572.8|5571.8|5575.3|5574.3|5570.8|5569.8|1609
1607524500000|2020-12-09 14:35:00|5573|5572|5572.8|5571.8|5575.3|5574.3|5571.8|5570.8|334
1607524800000|2020-12-09 14:40:00|5573|5572|5572.8|5571.8|5575.5|5574.5|5571.8|5570.8|267
1607525100000|2020-12-09 14:45:00|5573|5572|5565.3|5564.3|5573.3|5572.3|5565.3|5564.3|528
1607525400000|2020-12-09 14:50:00|5565.5|5564.5|5566.3|5565.3|5567.8|5566.8|5563.8|5562.8|375
1607525700000|2020-12-09 14:55:00|5566.5|5565.5|5567.8|5566.8|5569.3|5568.3|5566|5565|323
1607526000000|2020-12-09 15:00:00|5567.3|5566.3|5567.3|5566.3|5571.8|5570.8|5566.8|5565.8|521
1607526300000|2020-12-09 15:05:00|5567.5|5566.5|5571.3|5570.3|5571.3|5570.3|5566.3|5565.3|378
1607526600000|2020-12-09 15:10:00|5571.1|5570.1|5564.3|5563.3|5571.6|5570.6|5561.1|5560.1|700
1607526900000|2020-12-09 15:15:00|5564.6|5563.6|5569.8|5568.8|5571.6|5570.6|5564.1|5563.1|369
1607527200000|2020-12-09 15:20:00|5570.1|5569.1|5565.3|5564.3|5570.6|5569.6|5564.8|5563.8|249
1607527500000|2020-12-09 15:25:00|5565.6|5564.6|5569.6|5568.6|5569.6|5568.6|5565.1|5564.1|281
1607527800000|2020-12-09 15:30:00|5569.3|5568.3|5563.1|5562.1|5569.6|5568.6|5563.1|5562.1|257
1607528100000|2020-12-09 15:35:00|5563.3|5562.3|5555.8|5554.8|5563.6|5562.6|5555.1|5554.1|553
1607528400000|2020-12-09 15:40:00|5556.1|5555.1|5554.8|5553.8|5557.6|5556.6|5554.3|5553.3|482
1607528700000|2020-12-09 15:45:00|5555.1|5554.1|5555.6|5554.6|5556.3|5555.3|5552.6|5551.6|387
1607529000000|2020-12-09 15:50:00|5555.8|5554.8|5555.3|5554.3|5557.1|5556.1|5553.1|5552.1|385
1607529300000|2020-12-09 15:55:00|5555.6|5554.6|5553.6|5552.6|5555.6|5554.6|5553.1|5552.1|334
1607529600000|2020-12-09 16:00:00|5553.8|5552.8|5552.6|5551.6|5557.6|5556.6|5552.1|5551.1|517
1607529900000|2020-12-09 16:05:00|5553.6|5552.6|5557.1|5556.1|5559.1|5558.1|5551.6|5550.6|578
1607530200000|2020-12-09 16:10:00|5556.8|5555.8|5553.6|5552.6|5557.1|5556.1|5552.8|5551.8|362
1607530500000|2020-12-09 16:15:00|5553.8|5552.8|5549.8|5548.8|5555.1|5554.1|5549.8|5548.8|930
1607530800000|2020-12-09 16:20:00|5550.1|5549.1|5553.8|5552.8|5554.3|5553.3|5546.1|5545.1|673
1607531100000|2020-12-09 16:25:00|5553.6|5552.6|5555.6|5554.6|5556.1|5555.1|5552.1|5551.1|1077
1607531400000|2020-12-09 16:30:00|5556.3|5554.3|5547.1|5545.1|5558.1|5556.1|5546.1|5544.1|2648
1607531700000|2020-12-09 16:35:00|5546.6|5544.6|5555.3|5553.3|5556.3|5554.3|5546.3|5544.3|1036
1607532000000|2020-12-09 16:40:00|5555.1|5553.1|5556.1|5554.1|5556.3|5554.3|5553.6|5551.6|183
1607532300000|2020-12-09 16:45:00|5555.6|5553.6|5553.6|5551.6|5557.3|5555.3|5552.1|5550.1|243
1607532600000|2020-12-09 16:50:00|5553.3|5551.3|5557.1|5555.1|5557.3|5555.3|5551.3|5549.3|1961
1607532900000|2020-12-09 16:55:00|5556.8|5554.8|5560.1|5558.1|5560.1|5558.1|5556.6|5554.6|159
1607533200000|2020-12-09 17:00:00|5560.6|5558.6|5558.3|5556.3|5560.6|5558.6|5557.1|5555.1|244
1607533500000|2020-12-09 17:05:00|5558.1|5556.1|5560.1|5558.1|5560.8|5558.8|5557.1|5555.1|108
1607533800000|2020-12-09 17:10:00|5560.3|5558.3|5559.8|5557.8|5560.6|5558.6|5558.6|5556.6|161
1607534100000|2020-12-09 17:15:00|5559.6|5557.6|5557.6|5555.6|5559.8|5557.8|5556.1|5554.1|170
1607534400000|2020-12-09 17:20:00|5557.3|5555.3|5557.1|5555.1|5558.1|5556.1|5554.3|5552.3|223
1607534700000|2020-12-09 17:25:00|5556.6|5554.6|5560.1|5558.1|5560.1|5558.1|5556.3|5554.3|295
1607535000000|2020-12-09 17:30:00|5559.6|5557.6|5557.3|5555.3|5560.1|5558.1|5554.8|5552.8|186
1607535300000|2020-12-09 17:35:00|5557.6|5555.6|5553.8|5551.8|5557.8|5555.8|5553.6|5551.6|93
1607535600000|2020-12-09 17:40:00|5553.6|5551.6|5551.8|5549.8|5554.6|5552.6|5551.6|5549.6|116
1607535900000|2020-12-09 17:45:00|5551.6|5549.6|5549.8|5547.8|5552.6|5550.6|5548.6|5546.6|208
1607536200000|2020-12-09 17:50:00|5549.6|5547.6|5551.6|5549.6|5551.8|5549.8|5545.1|5543.1|141
1607536500000|2020-12-09 17:55:00|5551.3|5549.3|5553.8|5551.8|5555.6|5553.6|5550.6|5548.6|116
1607536800000|2020-12-09 18:00:00|5553.6|5551.6|5546.8|5544.8|5553.6|5551.6|5546.1|5544.1|76
1607537100000|2020-12-09 18:05:00|5546.6|5544.6|5553.3|5551.3|5553.3|5551.3|5544.8|5542.8|72
1607537400000|2020-12-09 18:10:00|5553.1|5551.1|5551.6|5549.6|5553.3|5551.3|5550.8|5548.8|28
1607537700000|2020-12-09 18:15:00|5551.8|5549.8|5549.6|5547.6|5554.8|5552.8|5548.3|5546.3|65
1607538000000|2020-12-09 18:20:00|5549.3|5547.3|5547.8|5545.8|5551.3|5549.3|5547.8|5545.8|26
1607538300000|2020-12-09 18:25:00|5547.6|5545.6|5545.8|5543.8|5548.1|5546.1|5544.1|5542.1|110
1607538600000|2020-12-09 18:30:00|5545.6|5543.6|5537.8|5535.8|5545.6|5543.6|5537.8|5535.8|146
1607538900000|2020-12-09 18:35:00|5537.6|5535.6|5538.3|5536.3|5539.8|5537.8|5534.6|5532.6|156
1607539200000|2020-12-09 18:40:00|5538.1|5536.1|5541.8|5539.8|5542.8|5540.8|5535.8|5533.8|103
1607539500000|2020-12-09 18:45:00|5542.1|5540.1|5540.8|5538.8|5542.3|5540.3|5539.8|5537.8|62
1607539800000|2020-12-09 18:50:00|5541.1|5539.1|5538.3|5536.3|5542.3|5540.3|5537.6|5535.6|40
1607540100000|2020-12-09 18:55:00|5538.6|5536.6|5529.8|5527.8|5538.8|5536.8|5529.6|5527.6|127
1607540400000|2020-12-09 19:00:00|5529.6|5527.6|5537.6|5535.6|5538.6|5536.6|5529.6|5527.6|96
1607540700000|2020-12-09 19:05:00|5537.8|5535.8|5539.3|5537.3|5540.3|5538.3|5535.8|5533.8|64
1607541000000|2020-12-09 19:10:00|5539.1|5537.1|5540.3|5538.3|5541.8|5539.8|5535.3|5533.3|64
1607541300000|2020-12-09 19:15:00|5540.1|5538.1|5540.8|5538.8|5541.3|5539.3|5536.1|5534.1|58
1607541600000|2020-12-09 19:20:00|5540.6|5538.6|5542.8|5540.8|5543.6|5541.6|5539.1|5537.1|68
1607541900000|2020-12-09 19:25:00|5542.6|5540.6|5549.3|5547.3|5549.3|5547.3|5542.3|5540.3|51
1607542200000|2020-12-09 19:30:00|5549.1|5547.1|5543.8|5541.8|5549.3|5547.3|5543.3|5541.3|48
1607542500000|2020-12-09 19:35:00|5544.1|5542.1|5542.3|5540.3|5544.8|5542.8|5541.8|5539.8|22
1607542800000|2020-12-09 19:40:00|5542.6|5540.6|5539.8|5537.8|5543.8|5541.8|5539.6|5537.6|18
1607543100000|2020-12-09 19:45:00|5539.6|5537.6|5543.1|5541.1|5545.1|5543.1|5538.8|5536.8|60
1607543400000|2020-12-09 19:50:00|5542.8|5540.8|5542.8|5540.8|5543.8|5541.8|5539.8|5537.8|40
1607543700000|2020-12-09 19:55:00|5543.1|5541.1|5542.8|5540.8|5545.1|5543.1|5541.8|5539.8|48
1607544000000|2020-12-09 20:00:00|5542.6|5540.6|5543.1|5541.1|5544.8|5542.8|5541.1|5539.1|43
1607544300000|2020-12-09 20:05:00|5543.3|5541.3|5545.1|5543.1|5546.1|5544.1|5542.3|5540.3|41
1607544600000|2020-12-09 20:10:00|5545.3|5543.3|5543.8|5541.8|5547.6|5545.6|5543.8|5541.8|36
1607544900000|2020-12-09 20:15:00|5543.6|5541.6|5541.8|5539.8|5543.8|5541.8|5540.3|5538.3|35
1607545200000|2020-12-09 20:20:00|5542.1|5540.1|5540.3|5538.3|5544.3|5542.3|5540.1|5538.1|44
1607545500000|2020-12-09 20:25:00|5540.1|5538.1|5538.3|5536.3|5540.1|5538.1|5535.1|5533.1|100
1607545800000|2020-12-09 20:30:00|5538.1|5536.1|5542.8|5540.8|5544.3|5542.3|5537.6|5535.6|104
1607546100000|2020-12-09 20:35:00|5542.1|5540.1|5545.3|5543.3|5545.3|5543.3|5539.3|5537.3|118
1607546400000|2020-12-09 20:40:00|5545.6|5543.6|5551.3|5549.3|5551.8|5549.8|5544.8|5542.8|108
1607546700000|2020-12-09 20:45:00|5551.1|5549.1|5548.1|5546.1|5554.8|5552.8|5547.6|5545.6|154
1607547000000|2020-12-09 20:50:00|5547.8|5545.8|5553.3|5551.3|5554.6|5552.6|5547.8|5545.8|154
1607547300000|2020-12-09 20:55:00|5553.1|5551.1|5554.1|5552.1|5561.8|5559.8|5552.8|5550.8|334
1607547600000|2020-12-09 21:00:00|5554.6|5550.6|5552|5548|5557|5553|5548.9|5544.9|0
1607547900000|2020-12-09 21:05:00|5551.9|5547.9|5552.6|5548.6|5553.2|5549.2|5551|5547|0
1607548200000|2020-12-09 21:10:00|5552.8|5548.8|5555.2|5551.2|5556|5552|5551.4|5547.4|0
1607548500000|2020-12-09 21:15:00|5555|5551|5554.9|5550.9|5555.4|5551.4|5554.2|5550.2|0
1607548800000|2020-12-09 21:20:00|5554.7|5550.7|5554.9|5550.9|5555.1|5551.1|5554.5|5550.5|0
1607549100000|2020-12-09 21:25:00|5555|5551|5554.2|5550.2|5555|5551|5554|5550|0
1607549400000|2020-12-09 21:30:00|5554|5550|5555.6|5551.6|5556|5552|5554|5550|0
1607549700000|2020-12-09 21:35:00|5555.3|5551.3|5554.7|5550.7|5555.6|5551.6|5553.9|5549.9|0
1607550000000|2020-12-09 21:40:00|5555|5551|5554.7|5550.7|5555|5551|5554.2|5550.2|0
1607550300000|2020-12-09 21:45:00|5554.6|5550.6|5553.8|5549.8|5555|5551|5553.4|5549.4|0
1607550600000|2020-12-09 21:50:00|5554.1|5550.1|5557.5|5553.5|5558.2|5554.2|5554.1|5550.1|0
1607550900000|2020-12-09 21:55:00|5557.6|5553.6|5557.5|5553.5|5558.6|5554.6|5557.2|5553.2|0
1607551200000|2020-12-09 22:00:00|5557.6|5553.6|5558.3|5554.3|5558.5|5554.5|5557.6|5553.6|0
1607551500000|2020-12-09 22:05:00|5558.7|5554.7|5557.7|5553.7|5558.7|5554.7|5557.7|5553.7|0
1607551800000|2020-12-09 22:10:00|5557.9|5553.9|5557.4|5553.4|5557.9|5553.9|5557.4|5553.4|0
1607552100000|2020-12-09 22:15:00|5557.2|5553.2|5557.1|5553.1|5557.8|5553.8|5557.1|5553.1|0
1607552400000|2020-12-09 22:20:00|5557|5553|5556.9|5552.9|5557.2|5553.2|5556.9|5552.9|0
1607552700000|2020-12-09 22:25:00|5557.3|5553.3|5557.3|5553.3|5557.6|5553.6|5556.8|5552.8|0
1607553000000|2020-12-09 22:30:00|5557.4|5553.4|5556.5|5552.5|5557.4|5553.4|5555.8|5551.8|0
1607553300000|2020-12-09 22:35:00|5556.2|5552.2|5556.2|5552.2|5556.6|5552.6|5555.6|5551.6|0
1607553600000|2020-12-09 22:40:00|5556.3|5552.3|5556.2|5552.2|5556.4|5552.4|5555.4|5551.4|0
1607553900000|2020-12-09 22:45:00|5556.4|5552.4|5556.6|5552.6|5556.7|5552.7|5556.2|5552.2|0
1607554200000|2020-12-09 22:50:00|5556.9|5552.9|5556.7|5552.7|5557.3|5553.3|5556.6|5552.6|0
1607554500000|2020-12-09 22:55:00|5556.9|5552.9|5556.2|5552.2|5557.5|5553.5|5556.1|5552.1|0
1607554800000|2020-12-09 23:00:00|5556.1|5552.1|5559.9|5555.9|5559.9|5555.9|5555.3|5551.3|0
1607555100000|2020-12-09 23:05:00|5560|5556|5561.7|5557.7|5561.7|5557.7|5559.2|5555.2|0
1607555400000|2020-12-09 23:10:00|5561.5|5557.5|5562.2|5558.2|5563.9|5559.9|5560.6|5556.6|0
1607555700000|2020-12-09 23:15:00|5562.1|5558.1|5560.7|5556.7|5563.2|5559.2|5560.2|5556.2|0
1607556000000|2020-12-09 23:20:00|5560.6|5556.6|5561.4|5557.4|5562.1|5558.1|5560.1|5556.1|0
1607556300000|2020-12-09 23:25:00|5561.3|5557.3|5562.3|5558.3|5562.9|5558.9|5561|5557|0
1607556600000|2020-12-09 23:30:00|5562.6|5558.6|5562|5558|5562.6|5558.6|5561.6|5557.6|0
1607556900000|2020-12-09 23:35:00|5562.1|5558.1|5564.1|5560.1|5564.4|5560.4|5561.6|5557.6|0
1607557200000|2020-12-09 23:40:00|5564.2|5560.2|5563|5559|5564.4|5560.4|5562.7|5558.7|0
1607557500000|2020-12-09 23:45:00|5562.9|5558.9|5560.3|5556.3|5562.9|5558.9|5560.3|5556.3|0
1607557800000|2020-12-09 23:50:00|5560.6|5556.6|5560.9|5556.9|5561.7|5557.7|5560.3|5556.3|0
1607558100000|2020-12-09 23:55:00|5561|5557|5560.9|5556.9|5561.2|5557.2|5560.1|5556.1|0
1607558400000|2020-12-10 00:00:00|5561|5557|5561.2|5557.2|5562|5558|5560.6|5556.6|0
1607558700000|2020-12-10 00:05:00|5560.9|5556.9|5560.5|5556.5|5561.2|5557.2|5558.9|5554.9|0
1607559000000|2020-12-10 00:10:00|5560.3|5556.3|5560.3|5556.3|5562.9|5558.9|5560.2|5556.2|0
1607559300000|2020-12-10 00:15:00|5560.2|5556.2|5551.3|5548.3|5560.3|5557.1|5549.8|5546.8|0
1607559600000|2020-12-10 00:20:00|5550.8|5547.8|5552.8|5549.8|5554.2|5551.2|5549.9|5546.9|0
1607559900000|2020-12-10 00:25:00|5552.5|5549.5|5554.2|5551.2|5554.2|5551.2|5551.3|5548.3|0
1607560200000|2020-12-10 00:30:00|5554.3|5551.3|5554.3|5551.3|5554.3|5551.3|5552.7|5549.7|0
1607560500000|2020-12-10 00:35:00|5554.2|5551.2|5555.7|5552.7|5555.7|5552.7|5554.1|5551.1|0
1607560800000|2020-12-10 00:40:00|5555.8|5552.8|5556.5|5553.5|5557.3|5554.3|5555.7|5552.7|0
1607561100000|2020-12-10 00:45:00|5556.3|5553.3|5555.7|5552.7|5557.3|5554.3|5555.7|5552.7|0
1607561400000|2020-12-10 00:50:00|5555.6|5552.6|5554.2|5551.2|5555.7|5552.7|5554.2|5551.2|0
1607561700000|2020-12-10 00:55:00|5554.5|5551.5|5554.9|5551.9|5555.7|5552.7|5554.2|5551.2|0
1607562000000|2020-12-10 01:00:00|5554.6|5551.6|5554.1|5551.1|5557.1|5554.1|5552.7|5549.7|0
1607562300000|2020-12-10 01:05:00|5554.2|5551.2|5554.3|5551.3|5555.8|5552.8|5552.6|5549.6|0
1607562600000|2020-12-10 01:10:00|5554.2|5551.2|5552.7|5549.7|5554.2|5551.2|5552.7|5549.7|0
1607562900000|2020-12-10 01:15:00|5553.3|5550.3|5554.1|5551.1|5555.6|5552.6|5552.7|5549.7|0
1607563200000|2020-12-10 01:20:00|5554.2|5551.2|5555.7|5552.7|5555.7|5552.7|5554.2|5551.2|0
1607563500000|2020-12-10 01:25:00|5555.6|5552.6|5552.6|5549.6|5555.7|5552.7|5552.6|5549.6|0
1607563800000|2020-12-10 01:30:00|5552.7|5549.7|5557.3|5554.3|5557.3|5554.3|5548.1|5545.1|0
1607564100000|2020-12-10 01:35:00|5557.4|5554.4|5554.3|5551.3|5557.4|5554.4|5554.3|5551.3|0
1607564400000|2020-12-10 01:40:00|5554.2|5551.2|5554.1|5551.1|5554.3|5551.3|5552.6|5549.6|0
1607564700000|2020-12-10 01:45:00|5553.8|5550.8|5551.2|5548.2|5554.2|5551.2|5551.1|5548.1|0
1607565000000|2020-12-10 01:50:00|5551.1|5548.1|5551.2|5548.2|5551.2|5548.2|5550.5|5547.5|0
1607565300000|2020-12-10 01:55:00|5551.7|5548.7|5551.2|5548.2|5552.6|5549.6|5551.1|5548.1|0
1607565600000|2020-12-10 02:00:00|5551.8|5548.8|5554.3|5551.3|5554.3|5551.3|5551.2|5548.2|0
1607565900000|2020-12-10 02:05:00|5554.2|5551.2|5555|5552|5555.6|5552.6|5552.7|5549.7|0
1607566200000|2020-12-10 02:10:00|5554.2|5551.2|5554.1|5551.1|5555.6|5552.6|5554.1|5551.1|0
1607566500000|2020-12-10 02:15:00|5554.2|5551.2|5554.2|5551.2|5555.6|5552.6|5552.6|5549.6|0
1607566800000|2020-12-10 02:20:00|5554.1|5551.1|5550.1|5547.1|5554.1|5551.1|5549.9|5546.9|0
1607567100000|2020-12-10 02:25:00|5550.6|5547.6|5551.5|5548.5|5551.5|5548.5|5550.1|5547.1|0
1607567400000|2020-12-10 02:30:00|5551.6|5548.6|5553|5550|5553|5550|5551.5|5548.5|0
1607567700000|2020-12-10 02:35:00|5552.9|5549.9|5554.4|5551.4|5554.5|5551.5|5552.9|5549.9|0
1607568000000|2020-12-10 02:40:00|5554.3|5551.3|5553|5550|5554.4|5551.4|5552.9|5549.9|0
1607568300000|2020-12-10 02:45:00|5552.9|5549.9|5553.1|5550.1|5553.1|5550.1|5552.9|5549.9|0
1607568600000|2020-12-10 02:50:00|5553.4|5550.4|5554.5|5551.5|5554.6|5551.6|5553.1|5550.1|0
1607568900000|2020-12-10 02:55:00|5554.6|5551.6|5554.5|5551.5|5556|5553|5554.5|5551.5|0
1607569200000|2020-12-10 03:00:00|5554.8|5551.8|5554.5|5551.5|5556|5553|5554.4|5551.4|0
1607569500000|2020-12-10 03:05:00|5554.4|5551.4|5554.4|5551.4|5554.4|5551.4|5552.9|5549.9|0
1607569800000|2020-12-10 03:10:00|5554.5|5551.5|5556|5553|5556|5553|5554.4|5551.4|0
1607570100000|2020-12-10 03:15:00|5555.9|5552.9|5548|5545|5555.9|5552.9|5546.3|5543.3|0
1607570400000|2020-12-10 03:20:00|5547.9|5544.9|5549.5|5546.5|5549.5|5546.5|5547.2|5544.2|0
1607570700000|2020-12-10 03:25:00|5549.6|5546.6|5547.9|5544.9|5549.6|5546.6|5546.3|5543.3|0
1607571000000|2020-12-10 03:30:00|5548|5545|5549.4|5546.4|5549.5|5546.5|5546.5|5543.5|0
1607571300000|2020-12-10 03:35:00|5549.5|5546.5|5549.5|5546.5|5549.5|5546.5|5548.7|5545.7|0
1607571600000|2020-12-10 03:40:00|5549.4|5546.4|5549.5|5546.5|5551|5548|5549.4|5546.4|0
1607571900000|2020-12-10 03:45:00|5549.8|5546.8|5549.4|5546.4|5551|5548|5549.4|5546.4|0
1607572200000|2020-12-10 03:50:00|5549.5|5546.5|5547.9|5544.9|5549.5|5546.5|5547.8|5544.8|0
1607572500000|2020-12-10 03:55:00|5547.8|5544.8|5550.8|5547.8|5550.8|5547.8|5547.8|5544.8|0
1607572800000|2020-12-10 04:00:00|5550.9|5547.9|5550.9|5547.9|5550.9|5547.9|5550.8|5547.8|0
1607573100000|2020-12-10 04:05:00|5552.3|5549.3|5552.3|5549.3|5552.3|5549.3|5550.9|5547.9|0
1607573400000|2020-12-10 04:10:00|5552.4|5549.4|5552.4|5549.4|5552.4|5549.4|5552.3|5549.3|0
1607573700000|2020-12-10 04:15:00|5552.5|5549.5|5552.4|5549.4|5552.5|5549.5|5552.4|5549.4|0
1607574000000|2020-12-10 04:20:00|5552.5|5549.5|5555.4|5552.4|5555.5|5552.5|5552.5|5549.5|0
1607574300000|2020-12-10 04:25:00|5555.5|5552.5|5556.9|5553.9|5556.9|5553.9|5555.3|5552.3|0
1607574600000|2020-12-10 04:30:00|5556.8|5553.8|5555.4|5552.4|5556.9|5553.9|5555.3|5552.3|0
1607574900000|2020-12-10 04:35:00|5555.3|5552.3|5558.4|5555.4|5558.4|5555.4|5555.3|5552.3|0
1607575200000|2020-12-10 04:40:00|5557.9|5554.9|5557.1|5554.1|5557.9|5554.9|5557|5554|0
1607575500000|2020-12-10 04:45:00|5557|5554|5555.2|5552.2|5558.4|5555.4|5555.2|5552.2|0
1607575800000|2020-12-10 04:50:00|5555.3|5552.3|5556.7|5553.7|5558.2|5555.2|5555.3|5552.3|0
1607576100000|2020-12-10 04:55:00|5556.8|5553.8|5555.2|5552.2|5558.2|5555.2|5555.2|5552.2|0
1607576400000|2020-12-10 05:00:00|5555.5|5552.5|5558.1|5555.1|5558.2|5555.2|5555.1|5552.1|0
1607576700000|2020-12-10 05:05:00|5557.9|5554.9|5555.1|5552.1|5558.2|5555.2|5555.1|5552.1|0
1607577000000|2020-12-10 05:10:00|5555|5552|5555|5552|5555|5552|5554.9|5551.9|0
1607577300000|2020-12-10 05:15:00|5554.9|5551.9|5555|5552|5555|5552|5554.9|5551.9|0
1607577600000|2020-12-10 05:20:00|5555.2|5552.2|5553.4|5550.4|5556.4|5553.4|5553.4|5550.4|0
1607577900000|2020-12-10 05:25:00|5553.3|5550.3|5553.4|5550.4|5553.4|5550.4|5553.3|5550.3|0
1607578200000|2020-12-10 05:30:00|5553.9|5550.9|5556.5|5553.5|5556.5|5553.5|5553.9|5550.9|0
1607578500000|2020-12-10 05:35:00|5556.4|5553.4|5554.9|5551.9|5556.5|5553.5|5554.8|5551.8|0
1607578800000|2020-12-10 05:40:00|5554.8|5551.8|5556.4|5553.4|5556.5|5553.5|5553.4|5550.4|0
1607579100000|2020-12-10 05:45:00|5556.3|5553.3|5556.4|5553.4|5556.4|5553.4|5556.3|5553.3|0
1607579400000|2020-12-10 05:50:00|5556.3|5553.3|5553.5|5550.5|5556.4|5553.4|5553.4|5550.4|0
1607579700000|2020-12-10 05:55:00|5553.4|5550.4|5553.2|5550.2|5553.4|5550.4|5551.7|5548.7|0
1607580000000|2020-12-10 06:00:00|5553.1|5550.1|5551.7|5548.7|5553.2|5550.2|5551.7|5548.7|0
1607580300000|2020-12-10 06:05:00|5551.6|5548.6|5548.8|5545.8|5551.6|5548.6|5548.8|5545.8|0
1607580600000|2020-12-10 06:10:00|5549.1|5546.1|5548.9|5545.9|5550.3|5547.3|5547.2|5544.2|0
1607580900000|2020-12-10 06:15:00|5549.2|5546.2|5550.4|5547.4|5550.4|5547.4|5548.9|5545.9|0
1607581200000|2020-12-10 06:20:00|5550.3|5547.3|5550.4|5547.4|5550.5|5547.5|5550.3|5547.3|0
1607581500000|2020-12-10 06:25:00|5550.9|5547.9|5550.5|5547.5|5551.9|5548.9|5550.5|5547.5|0
1607581800000|2020-12-10 06:30:00|5551.2|5548.2|5550.3|5547.3|5551.2|5548.2|5548.8|5545.8|0
1607582100000|2020-12-10 06:35:00|5550.4|5547.4|5547.2|5544.2|5550.4|5547.4|5547.2|5544.2|0
1607582400000|2020-12-10 06:40:00|5547.3|5544.3|5542.1|5539.1|5547.3|5544.3|5542.1|5539.1|0
1607582700000|2020-12-10 06:45:00|5542.4|5539.4|5541.4|5538.4|5544.2|5541.2|5541.4|5538.4|0
1607583000000|2020-12-10 06:50:00|5541.3|5538.3|5542.1|5539.1|5542.9|5539.9|5541.3|5538.3|0
1607583300000|2020-12-10 06:55:00|5541.8|5538.8|5541.3|5538.3|5542.8|5539.8|5541.3|5538.3|0
1607583600000|2020-12-10 07:00:00|5542.4|5539.4|5543.6|5541.6|5543.8|5541.8|5538.1|5536.1|222
1607583900000|2020-12-10 07:05:00|5544.3|5542.3|5545.8|5543.8|5546.1|5544.1|5543.8|5541.8|124
1607584200000|2020-12-10 07:10:00|5546.1|5544.1|5545.6|5543.6|5547.1|5545.1|5545.6|5543.6|75
1607584500000|2020-12-10 07:15:00|5545.1|5543.1|5548.3|5546.3|5548.6|5546.6|5544.1|5542.1|122
1607584800000|2020-12-10 07:20:00|5548.1|5546.1|5546.6|5544.6|5548.1|5546.1|5544.6|5542.6|84
1607585100000|2020-12-10 07:25:00|5546.3|5544.3|5543.3|5541.3|5547.1|5545.1|5543.3|5541.3|94
1607585400000|2020-12-10 07:30:00|5543.6|5541.6|5544.8|5542.8|5546.8|5544.8|5541.8|5539.8|116
1607585700000|2020-12-10 07:35:00|5544.6|5542.6|5544.3|5542.3|5545.6|5543.6|5543.3|5541.3|76
1607586000000|2020-12-10 07:40:00|5544.6|5542.6|5546.6|5544.6|5547.3|5545.3|5544.1|5542.1|73
1607586300000|2020-12-10 07:45:00|5546.8|5544.8|5548.8|5546.8|5549.3|5547.3|5545.6|5543.6|103
1607586600000|2020-12-10 07:50:00|5548.6|5546.6|5552.6|5550.6|5552.6|5550.6|5548.3|5546.3|142
1607586900000|2020-12-10 07:55:00|5552.3|5550.3|5557.8|5555.8|5557.8|5555.8|5551.3|5549.3|328
1607587200000|2020-12-10 08:00:00|5558.3|5557.3|5563.1|5562.1|5565.1|5564.1|5555.1|5554.1|1340
1607587500000|2020-12-10 08:05:00|5563.3|5562.3|5556.3|5555.3|5563.6|5562.6|5556.3|5555.3|794
1607587800000|2020-12-10 08:10:00|5556.6|5555.6|5561.8|5560.8|5566.6|5565.6|5556.6|5555.6|757
1607588100000|2020-12-10 08:15:00|5562.1|5561.1|5561.8|5560.8|5567.6|5566.6|5561.1|5560.1|580
1607588400000|2020-12-10 08:20:00|5562.1|5561.1|5564.1|5563.1|5567.8|5566.8|5561.8|5560.8|411
1607588700000|2020-12-10 08:25:00|5563.6|5562.6|5567.1|5566.1|5568.6|5567.6|5560.1|5559.1|459
1607589000000|2020-12-10 08:30:00|5569.1|5568.1|5572.6|5571.6|5574.1|5573.1|5566.8|5565.8|629
1607589300000|2020-12-10 08:35:00|5572.3|5571.3|5564.6|5563.6|5573.1|5572.1|5564.1|5563.1|597
1607589600000|2020-12-10 08:40:00|5564.7|5563.7|5565.2|5564.2|5565.9|5564.9|5558.2|5557.2|734
1607589900000|2020-12-10 08:45:00|5564.9|5563.9|5571.7|5570.7|5571.7|5570.7|5564.9|5563.9|341
1607590200000|2020-12-10 08:50:00|5571.9|5570.9|5566.7|5565.7|5572.7|5571.7|5564.7|5563.7|318
1607590500000|2020-12-10 08:55:00|5566.9|5565.9|5561.7|5560.7|5570.2|5569.2|5561.2|5560.2|350
1607590800000|2020-12-10 09:00:00|5562.2|5561.2|5563.7|5562.7|5565.4|5564.4|5560.7|5559.7|404
1607591100000|2020-12-10 09:05:00|5563.9|5562.9|5572.7|5571.7|5573.2|5572.2|5563.7|5562.7|705
1607591400000|2020-12-10 09:10:00|5572.4|5571.4|5571.7|5570.7|5573.4|5572.4|5570.4|5569.4|237
1607591700000|2020-12-10 09:15:00|5571.9|5570.9|5571.7|5570.7|5573.7|5572.7|5569.7|5568.7|2079
1607592000000|2020-12-10 09:20:00|5571.4|5570.4|5568.2|5567.2|5571.7|5570.7|5566.4|5565.4|352
1607592300000|2020-12-10 09:25:00|5568.4|5567.4|5570.4|5569.4|5572.4|5571.4|5568.2|5567.2|192
1607592600000|2020-12-10 09:30:00|5570.2|5569.2|5568.9|5567.9|5571.4|5570.4|5568.2|5567.2|255
1607592900000|2020-12-10 09:35:00|5568.7|5567.7|5562.7|5561.7|5571.9|5570.9|5562.4|5561.4|332
1607593200000|2020-12-10 09:40:00|5562.9|5561.9|5565.2|5564.2|5566.7|5565.7|5562.7|5561.7|188
1607593500000|2020-12-10 09:45:00|5565.4|5564.4|5566.9|5565.9|5570.4|5569.4|5563.7|5562.7|409
1607593800000|2020-12-10 09:50:00|5566.7|5565.7|5564.2|5563.2|5567.7|5566.7|5564.2|5563.2|178
1607594100000|2020-12-10 09:55:00|5563.7|5562.7|5562.9|5561.9|5566.7|5565.7|5562.2|5561.2|173
1607594400000|2020-12-10 10:00:00|5563.2|5562.2|5570.4|5569.4|5570.7|5569.7|5562.9|5561.9|274
1607594700000|2020-12-10 10:05:00|5570.2|5569.2|5567.2|5566.2|5570.7|5569.7|5566.7|5565.7|195
1607595000000|2020-12-10 10:10:00|5567.4|5566.4|5571.2|5570.2|5572.2|5571.2|5566.7|5565.7|263
1607595300000|2020-12-10 10:15:00|5570.9|5569.9|5563.7|5562.7|5570.9|5569.9|5563.4|5562.4|246
1607595600000|2020-12-10 10:20:00|5563.2|5562.2|5564.7|5563.7|5565.4|5564.4|5563.2|5562.2|1275
1607595900000|2020-12-10 10:25:00|5564.4|5563.4|5568.9|5567.9|5569.7|5568.7|5564.2|5563.2|174
1607596200000|2020-12-10 10:30:00|5568.7|5567.7|5567.2|5566.2|5569.7|5568.7|5566.9|5565.9|141
1607596500000|2020-12-10 10:35:00|5566.9|5565.9|5570.2|5569.2|5571.2|5570.2|5566.9|5565.9|228
1607596800000|2020-12-10 10:40:00|5569.9|5568.9|5570.7|5569.7|5573.7|5572.7|5569.7|5568.7|452
1607597100000|2020-12-10 10:45:00|5570.4|5569.4|5569.7|5568.7|5572.7|5571.7|5569.4|5568.4|217
1607597400000|2020-12-10 10:50:00|5569.9|5568.9|5569.2|5568.2|5572.2|5571.2|5568.9|5567.9|105
1607597700000|2020-12-10 10:55:00|5568.4|5567.4|5566.2|5565.2|5568.7|5567.7|5564.7|5563.7|250
1607598000000|2020-12-10 11:00:00|5565.9|5564.9|5565.7|5564.7|5568.2|5567.2|5565.7|5564.7|356
1607598300000|2020-12-10 11:05:00|5565.9|5564.9|5564.7|5563.7|5567.7|5566.7|5564.7|5563.7|163
1607598600000|2020-12-10 11:10:00|5564.9|5563.9|5560.7|5559.7|5565.2|5564.2|5560.7|5559.7|314
1607598900000|2020-12-10 11:15:00|5560.9|5559.9|5556.9|5555.9|5561.7|5560.7|5553.7|5552.7|620
1607599200000|2020-12-10 11:20:00|5556.7|5555.7|5560.2|5559.2|5561.2|5560.2|5556.7|5555.7|191
1607599500000|2020-12-10 11:25:00|5560.4|5559.4|5561.9|5560.9|5562.9|5561.9|5559.7|5558.7|128
1607599800000|2020-12-10 11:30:00|5561.7|5560.7|5564.7|5563.7|5564.7|5563.7|5561.2|5560.2|109
1607600100000|2020-12-10 11:35:00|5564.9|5563.9|5565.4|5564.4|5565.4|5564.4|5561.7|5560.7|231
1607600400000|2020-12-10 11:40:00|5565.2|5564.2|5566.4|5565.4|5566.7|5565.7|5564.4|5563.4|204
1607600700000|2020-12-10 11:45:00|5566.7|5565.7|5565.2|5564.2|5568.2|5567.2|5564.4|5563.4|428
1607601000000|2020-12-10 11:50:00|5565.4|5564.4|5568.2|5567.2|5568.2|5567.2|5564.2|5563.2|163
1607601300000|2020-12-10 11:55:00|5568.4|5567.4|5570.9|5569.9|5571.2|5570.2|5567.7|5566.7|303
1607601600000|2020-12-10 12:00:00|5571.2|5570.2|5567.2|5566.2|5571.7|5570.7|5567.2|5566.2|259
1607601900000|2020-12-10 12:05:00|5567.4|5566.4|5566.2|5565.2|5569.2|5568.2|5565.2|5564.2|140
1607602200000|2020-12-10 12:10:00|5566.4|5565.4|5564.7|5563.7|5567.7|5566.7|5561.9|5560.9|198
1607602500000|2020-12-10 12:15:00|5564.4|5563.4|5561.7|5560.7|5565.2|5564.2|5559.7|5558.7|227
1607602800000|2020-12-10 12:20:00|5561.4|5560.4|5557.4|5556.4|5561.9|5560.9|5556.7|5555.7|386
1607603100000|2020-12-10 12:25:00|5557.2|5556.2|5556.9|5555.9|5558.4|5557.4|5556.2|5555.2|243
1607603400000|2020-12-10 12:30:00|5556.7|5555.7|5547.7|5546.7|5557.2|5556.2|5547.4|5546.4|543
1607603700000|2020-12-10 12:35:00|5547.2|5546.2|5551.2|5550.2|5551.2|5550.2|5546.2|5545.2|389
1607604000000|2020-12-10 12:40:00|5551.1|5550.1|5554.1|5553.1|5554.4|5553.4|5549.4|5548.4|345
1607604300000|2020-12-10 12:45:00|5553.9|5552.9|5555.4|5554.4|5566.6|5565.6|5552.1|5551.1|1736
1607604600000|2020-12-10 12:50:00|5555.1|5554.1|5558.9|5557.9|5559.1|5558.1|5554.1|5553.1|358
1607604900000|2020-12-10 12:55:00|5559.1|5558.1|5555.1|5554.1|5559.1|5558.1|5554.4|5553.4|356
1607605200000|2020-12-10 13:00:00|5554.9|5553.9|5555.6|5554.6|5557.4|5556.4|5548.9|5547.9|664
1607605500000|2020-12-10 13:05:00|5555.4|5554.4|5554.4|5553.4|5557.4|5556.4|5553.4|5552.4|327
1607605800000|2020-12-10 13:10:00|5554.9|5553.9|5559.4|5558.4|5559.9|5558.9|5554.4|5553.4|460
1607606100000|2020-12-10 13:15:00|5559.6|5558.6|5553.4|5552.4|5559.9|5558.9|5552.1|5551.1|320
1607606400000|2020-12-10 13:20:00|5553.1|5552.1|5558.4|5557.4|5559.4|5558.4|5552.9|5551.9|249
1607606700000|2020-12-10 13:25:00|5558.6|5557.6|5560.6|5559.6|5561.1|5560.1|5558.4|5557.4|252
1607607000000|2020-12-10 13:30:00|5560.9|5559.9|5552.9|5551.9|5561.1|5560.1|5552.4|5551.4|1449
1607607300000|2020-12-10 13:35:00|5552.6|5551.6|5547.9|5546.9|5554.4|5553.4|5546.4|5545.4|731
1607607600000|2020-12-10 13:40:00|5547.6|5546.6|5539.4|5538.4|5549.1|5548.1|5538.4|5537.4|602
1607607900000|2020-12-10 13:45:00|5539.6|5538.6|5536.4|5535.4|5539.6|5538.6|5532.1|5531.1|10137
1607608200000|2020-12-10 13:50:00|5536.6|5535.6|5522.9|5521.9|5536.9|5535.9|5521.4|5520.4|1416
1607608500000|2020-12-10 13:55:00|5522.4|5521.4|5520.4|5519.4|5525.9|5524.9|5510.4|5509.4|1786
1607608800000|2020-12-10 14:00:00|5520.1|5519.1|5521.4|5520.4|5526.9|5525.9|5516.4|5515.4|1026
1607609100000|2020-12-10 14:05:00|5521.6|5520.6|5520.9|5519.9|5525.9|5524.9|5517.4|5516.4|3919
1607609400000|2020-12-10 14:10:00|5520.6|5519.6|5518.1|5517.1|5523.4|5522.4|5515.9|5514.9|773
1607609700000|2020-12-10 14:15:00|5517.9|5516.9|5522.1|5521.1|5523.6|5522.6|5516.6|5515.6|639
1607610000000|2020-12-10 14:20:00|5521.9|5520.9|5525.1|5524.1|5527.9|5526.9|5518.9|5517.9|668
1607610300000|2020-12-10 14:25:00|5524.9|5523.9|5521.4|5520.4|5528.1|5527.1|5521.4|5520.4|503
1607610600000|2020-12-10 14:30:00|5520.9|5519.9|5520.9|5519.9|5531.6|5530.6|5517.9|5516.9|1159
1607610900000|2020-12-10 14:35:00|5520.4|5519.4|5534.4|5533.4|5534.4|5533.4|5519.6|5518.6|945
1607611200000|2020-12-10 14:40:00|5534.1|5533.1|5528.9|5527.9|5536.1|5535.1|5528.1|5527.1|810
1607611500000|2020-12-10 14:45:00|5529.1|5528.1|5535.4|5534.4|5536.1|5535.1|5526.1|5525.1|608
1607611800000|2020-12-10 14:50:00|5536.1|5535.1|5539.9|5538.9|5540.9|5539.9|5534.9|5533.9|554
1607612100000|2020-12-10 14:55:00|5540.1|5539.1|5549.9|5548.9|5550.9|5549.9|5539.9|5538.9|966
1607612400000|2020-12-10 15:00:00|5549.6|5548.6|5551.4|5550.4|5554.6|5553.6|5549.6|5548.6|979
1607612700000|2020-12-10 15:05:00|5551.6|5550.6|5556.4|5555.4|5559.9|5558.9|5551.6|5550.6|941
1607613000000|2020-12-10 15:10:00|5556.1|5555.1|5555.3|5554.3|5559.8|5558.8|5555.1|5554.1|760
1607613300000|2020-12-10 15:15:00|5555.6|5554.6|5556.1|5555.1|5559.1|5558.1|5555.1|5554.1|3516
1607613600000|2020-12-10 15:20:00|5556.3|5555.3|5555.6|5554.6|5558.6|5557.6|5554.3|5553.3|522
1607613900000|2020-12-10 15:25:00|5556.1|5555.1|5555.6|5554.6|5557.6|5556.6|5553.6|5552.6|556
1607614200000|2020-12-10 15:30:00|5555.3|5554.3|5552.1|5551.1|5559.1|5558.1|5551.6|5550.6|508
1607614500000|2020-12-10 15:35:00|5552.3|5551.3|5559.8|5558.8|5560.6|5559.6|5552.1|5551.1|634
1607614800000|2020-12-10 15:40:00|5560.1|5559.1|5557.3|5556.3|5560.6|5559.6|5556.1|5555.1|712
1607615100000|2020-12-10 15:45:00|5557.6|5556.6|5554.1|5553.1|5558.1|5557.1|5551.6|5550.6|487
1607615400000|2020-12-10 15:50:00|5553.8|5552.8|5555.3|5554.3|5559.1|5558.1|5553.6|5552.6|477
1607615700000|2020-12-10 15:55:00|5555.6|5554.6|5557.6|5556.6|5557.6|5556.6|5553.6|5552.6|414
1607616000000|2020-12-10 16:00:00|5557.8|5556.8|5562.6|5561.6|5564.6|5563.6|5557.6|5556.6|803
1607616300000|2020-12-10 16:05:00|5563.1|5562.1|5559.3|5558.3|5563.8|5562.8|5558.1|5557.1|471
1607616600000|2020-12-10 16:10:00|5559.1|5558.1|5561.6|5560.6|5562.1|5561.1|5557.3|5556.3|426
1607616900000|2020-12-10 16:15:00|5561.3|5560.3|5562.6|5561.6|5564.1|5563.1|5561.3|5560.3|516
1607617200000|2020-12-10 16:20:00|5562.8|5561.8|5562.6|5561.6|5563.8|5562.8|5561.6|5560.6|3668
1607617500000|2020-12-10 16:25:00|5562.8|5561.8|5551.6|5550.6|5563.1|5562.1|5551.6|5550.6|3081
1607617800000|2020-12-10 16:30:00|5553.1|5551.1|5550.1|5548.1|5556.6|5554.6|5546.8|5544.8|2576
1607618100000|2020-12-10 16:35:00|5550.3|5548.3|5549.3|5547.3|5552.1|5550.1|5547.1|5545.1|1072
1607618400000|2020-12-10 16:40:00|5549.1|5547.1|5545.1|5543.1|5549.6|5547.6|5543.1|5541.1|706
1607618700000|2020-12-10 16:45:00|5544.8|5542.8|5542.1|5540.1|5547.6|5545.6|5542.1|5540.1|357
1607619000000|2020-12-10 16:50:00|5542.6|5540.6|5536.8|5534.8|5542.6|5540.6|5536.6|5534.6|3437
1607619300000|2020-12-10 16:55:00|5537.1|5535.1|5538.6|5536.6|5539.1|5537.1|5535.3|5533.3|951
1607619600000|2020-12-10 17:00:00|5537.6|5535.6|5542.3|5540.3|5542.6|5540.6|5537.1|5535.1|182
1607619900000|2020-12-10 17:05:00|5542.6|5540.6|5545.8|5543.8|5546.1|5544.1|5542.1|5540.1|1083
1607620200000|2020-12-10 17:10:00|5546.1|5544.1|5545.6|5543.6|5547.6|5545.6|5545.6|5543.6|69
1607620500000|2020-12-10 17:15:00|5545.8|5543.8|5546.3|5544.3|5546.6|5544.6|5544.8|5542.8|68
1607620800000|2020-12-10 17:20:00|5546.6|5544.6|5545.1|5543.1|5546.6|5544.6|5543.1|5541.1|63
1607621100000|2020-12-10 17:25:00|5545.3|5543.3|5546.6|5544.6|5546.8|5544.8|5544.6|5542.6|80
1607621400000|2020-12-10 17:30:00|5546.3|5544.3|5548.1|5546.1|5548.6|5546.6|5545.6|5543.6|47
1607621700000|2020-12-10 17:35:00|5547.8|5545.8|5545.8|5543.8|5548.8|5546.8|5545.8|5543.8|32
1607622000000|2020-12-10 17:40:00|5546.1|5544.1|5546.8|5544.8|5547.3|5545.3|5546.1|5544.1|30
1607622300000|2020-12-10 17:45:00|5546.6|5544.6|5544.3|5542.3|5548.3|5546.3|5544.1|5542.1|52
1607622600000|2020-12-10 17:50:00|5544.1|5542.1|5541.3|5539.3|5544.8|5542.8|5541.1|5539.1|94
1607622900000|2020-12-10 17:55:00|5541.1|5539.1|5543.3|5541.3|5544.3|5542.3|5540.3|5538.3|85
1607623200000|2020-12-10 18:00:00|5543.1|5541.1|5541.8|5539.8|5544.1|5542.1|5539.8|5537.8|150
1607623500000|2020-12-10 18:05:00|5542.1|5540.1|5545.1|5543.1|5546.1|5544.1|5541.3|5539.3|40
1607623800000|2020-12-10 18:10:00|5545.3|5543.3|5547.3|5545.3|5548.3|5546.3|5544.6|5542.6|28
1607624100000|2020-12-10 18:15:00|5547.1|5545.1|5546.3|5544.3|5547.3|5545.3|5543.8|5541.8|42
1607624400000|2020-12-10 18:20:00|5546.1|5544.1|5543.1|5541.1|5546.3|5544.3|5543.1|5541.1|24
1607624700000|2020-12-10 18:25:00|5543.3|5541.3|5543.8|5541.8|5546.1|5544.1|5543.3|5541.3|39
1607625000000|2020-12-10 18:30:00|5543.6|5541.6|5542.3|5540.3|5545.1|5543.1|5541.1|5539.1|29
1607625300000|2020-12-10 18:35:00|5542.6|5540.6|5542.6|5540.6|5542.8|5540.8|5540.3|5538.3|14
1607625600000|2020-12-10 18:40:00|5542.8|5540.8|5541.1|5539.1|5542.8|5540.8|5540.3|5538.3|3
1607625900000|2020-12-10 18:45:00|5540.8|5538.8|5541.3|5539.3|5542.1|5540.1|5539.3|5537.3|29
1607626200000|2020-12-10 18:50:00|5541.6|5539.6|5542.8|5540.8|5543.6|5541.6|5540.3|5538.3|23
1607626500000|2020-12-10 18:55:00|5542.6|5540.6|5541.8|5539.8|5543.1|5541.1|5539.6|5537.6|23
1607626800000|2020-12-10 19:00:00|5542.1|5540.1|5539.3|5537.3|5543.3|5541.3|5538.8|5536.8|34
1607627100000|2020-12-10 19:05:00|5539.6|5537.6|5541.8|5539.8|5542.1|5540.1|5539.3|5537.3|10
1607627400000|2020-12-10 19:10:00|5542.1|5540.1|5537.8|5535.8|5542.1|5540.1|5537.1|5535.1|43
1607627700000|2020-12-10 19:15:00|5537.6|5535.6|5537.8|5535.8|5538.8|5536.8|5536.6|5534.6|17
1607628000000|2020-12-10 19:20:00|5538.1|5536.1|5535.8|5533.8|5538.3|5536.3|5534.6|5532.6|20
1607628300000|2020-12-10 19:25:00|5536.1|5534.1|5537.8|5535.8|5539.8|5537.8|5536.1|5534.1|23
1607628600000|2020-12-10 19:30:00|5537.6|5535.6|5539.8|5537.8|5540.3|5538.3|5536.8|5534.8|18
1607628900000|2020-12-10 19:35:00|5539.6|5537.6|5542.6|5540.6|5542.6|5540.6|5539.3|5537.3|17
1607629200000|2020-12-10 19:40:00|5542.3|5540.3|5542.3|5540.3|5543.8|5541.8|5540.8|5538.8|28
1607629500000|2020-12-10 19:45:00|5542.1|5540.1|5543.3|5541.3|5544.8|5542.8|5542.1|5540.1|16
1607629800000|2020-12-10 19:50:00|5543.6|5541.6|5543.1|5541.1|5544.8|5542.8|5543.1|5541.1|40
1607630100000|2020-12-10 19:55:00|5543.3|5541.3|5541.3|5539.3|5545.1|5543.1|5539.3|5537.3|86
1607630400000|2020-12-10 20:00:00|5541.1|5539.1|5545.8|5543.8|5545.8|5543.8|5540.6|5538.6|55
1607630700000|2020-12-10 20:05:00|5545.6|5543.6|5545.3|5543.3|5548.1|5546.1|5545.1|5543.1|37
1607631000000|2020-12-10 20:10:00|5545.6|5543.6|5547.3|5545.3|5548.8|5546.8|5545.6|5543.6|27
1607631300000|2020-12-10 20:15:00|5547.8|5545.8|5548.8|5546.8|5549.6|5547.6|5547.1|5545.1|41
1607631600000|2020-12-10 20:20:00|5548.6|5546.6|5549.3|5547.3|5550.6|5548.6|5548.6|5546.6|40
1607631900000|2020-12-10 20:25:00|5549.1|5547.1|5549.3|5547.3|5549.8|5547.8|5548.1|5546.1|27
1607632200000|2020-12-10 20:30:00|5549.1|5547.1|5549.8|5547.8|5551.8|5549.8|5549.1|5547.1|68
1607632500000|2020-12-10 20:35:00|5550.1|5548.1|5551.6|5549.6|5552.3|5550.3|5549.1|5547.1|63
1607632800000|2020-12-10 20:40:00|5551.3|5549.3|5551.3|5549.3|5553.1|5551.1|5550.8|5548.8|34
1607633100000|2020-12-10 20:45:00|5551.1|5549.1|5549.8|5547.8|5553.6|5551.6|5549.8|5547.8|82
1607633400000|2020-12-10 20:50:00|5550.1|5548.1|5551.3|5549.3|5553.1|5551.1|5550.1|5548.1|96
1607633700000|2020-12-10 20:55:00|5551.1|5549.1|5543.6|5541.6|5551.3|5549.3|5540.8|5538.8|232
1607634000000|2020-12-10 21:00:00|5545.6|5541.8|5541.9|5537.9|5545.9|5541.9|5540.8|5536.8|0
1607634300000|2020-12-10 21:05:00|5541.8|5537.8|5539.8|5535.8|5543.2|5539.2|5538.7|5534.7|0
1607634600000|2020-12-10 21:10:00|5540.1|5536.1|5537.4|5533.4|5542|5538|5537.3|5533.3|0
1607634900000|2020-12-10 21:15:00|5537.3|5533.3|5537.2|5533.2|5537.7|5533.7|5536.6|5532.6|0
1607635200000|2020-12-10 21:20:00|5537.5|5533.5|5537.6|5533.6|5538.1|5534.1|5537.2|5533.2|0
1607635500000|2020-12-10 21:25:00|5537.7|5533.7|5537.5|5533.5|5537.7|5533.7|5537.1|5533.1|0
1607635800000|2020-12-10 21:30:00|5537.8|5533.8|5539.6|5535.6|5540.5|5536.5|5537.8|5533.8|0
1607636100000|2020-12-10 21:35:00|5539.7|5535.7|5541.3|5537.3|5541.6|5537.6|5539.2|5535.2|0
1607636400000|2020-12-10 21:40:00|5541.6|5537.6|5542.5|5538.5|5543.5|5539.5|5541.3|5537.3|0
1607636700000|2020-12-10 21:45:00|5542.6|5538.6|5543.2|5539.2|5543.5|5539.5|5542.5|5538.5|0
1607637000000|2020-12-10 21:50:00|5542.9|5538.9|5542.9|5538.9|5543.6|5539.6|5542.9|5538.9|0
1607637300000|2020-12-10 21:55:00|5542.6|5538.6|5541.9|5537.9|5543.4|5539.4|5539.8|5535.8|0
1607637600000|2020-12-10 22:00:00|5541.6|5537.6|5541.5|5537.5|5541.8|5537.8|5541.2|5537.2|0
1607637900000|2020-12-10 22:05:00|5541.6|5537.6|5542.3|5538.3|5542.4|5538.4|5541.6|5537.6|0
1607638200000|2020-12-10 22:10:00|5542.4|5538.4|5542.4|5538.4|5542.4|5538.4|5542.2|5538.2|0
1607638500000|2020-12-10 22:15:00|5542.3|5538.3|5542.4|5538.4|5542.4|5538.4|5542.3|5538.3|0
1607638800000|2020-12-10 22:20:00|5542.6|5538.6|5542.7|5538.7|5542.7|5538.7|5542.6|5538.6|0
1607639100000|2020-12-10 22:25:00|5542.6|5538.6|5542.5|5538.5|5542.6|5538.6|5542.1|5538.1|0
1607639400000|2020-12-10 22:30:00|5542.1|5538.1|5542.5|5538.5|5542.9|5538.9|5542.1|5538.1|0
1607639700000|2020-12-10 22:35:00|5542.4|5538.4|5543.9|5539.9|5544.1|5540.1|5542.4|5538.4|0
1607640000000|2020-12-10 22:40:00|5544|5540|5544.6|5540.6|5546.4|5542.4|5544|5540|0
1607640300000|2020-12-10 22:45:00|5545.1|5541.1|5545.9|5541.9|5545.9|5541.9|5544.6|5540.6|0
1607640600000|2020-12-10 22:50:00|5545.8|5541.8|5545.8|5541.8|5546|5542|5545.8|5541.8|0
1607640900000|2020-12-10 22:55:00|5546.2|5542.2|5547.2|5543.2|5547.2|5543.2|5545.9|5541.9|0
1607641200000|2020-12-10 23:00:00|5547.9|5543.9|5543.6|5539.6|5548.7|5544.7|5541.9|5537.9|0
1607641500000|2020-12-10 23:05:00|5543.7|5539.7|5546.3|5542.3|5546.3|5542.3|5543.6|5539.6|0
1607641800000|2020-12-10 23:10:00|5546.4|5542.4|5545.4|5541.4|5546.8|5542.8|5545.3|5541.3|0
1607642100000|2020-12-10 23:15:00|5545.2|5541.2|5547.1|5543.1|5547.1|5543.1|5544.8|5540.8|0
1607642400000|2020-12-10 23:20:00|5547.2|5543.2|5549.6|5545.6|5549.6|5545.6|5546.8|5542.8|0
1607642700000|2020-12-10 23:25:00|5549.9|5545.9|5548.1|5544.1|5549.9|5545.9|5546.6|5542.6|0
1607643000000|2020-12-10 23:30:00|5548.2|5544.2|5551.6|5547.6|5552.3|5548.3|5548.2|5544.2|0
1607643300000|2020-12-10 23:35:00|5551.7|5547.7|5551.5|5547.5|5552.7|5548.7|5551.3|5547.3|0
1607643600000|2020-12-10 23:40:00|5551.3|5547.3|5551.3|5547.3|5551.7|5547.7|5551.2|5547.2|0
1607643900000|2020-12-10 23:45:00|5551.2|5547.2|5550.7|5546.7|5551.3|5547.3|5550.2|5546.2|0
1607644200000|2020-12-10 23:50:00|5550.4|5546.4|5549.9|5545.9|5550.7|5546.7|5549.6|5545.6|0
1607644500000|2020-12-10 23:55:00|5549.8|5545.8|5550.2|5546.2|5552|5548|5549.3|5545.3|0
1607644800000|2020-12-11 00:00:00|5550.1|5546.1|5553.4|5549.4|5553.4|5549.4|5549.6|5545.6|0
1607645100000|2020-12-11 00:05:00|5553.7|5549.7|5551.6|5547.6|5554|5550|5551.6|5547.6|0
1607645400000|2020-12-11 00:10:00|5551.3|5547.3|5551.9|5547.9|5553.1|5549.1|5551|5547|0
1607645700000|2020-12-11 00:15:00|5552|5548|5553.3|5550.3|5556.5|5553.5|5551.8|5548|0
1607646000000|2020-12-11 00:20:00|5554.7|5551.7|5550.3|5547.3|5554.8|5551.8|5550.3|5547.3|0
1607646300000|2020-12-11 00:25:00|5550.6|5547.6|5550.2|5547.2|5551.8|5548.8|5550.2|5547.2|0
1607646600000|2020-12-11 00:30:00|5550.8|5547.8|5551.6|5548.6|5551.7|5548.7|5550.1|5547.1|0
1607647200000|2020-12-11 00:40:00|5550.2|5547.2|5550.3|5547.3|5551.7|5548.7|5550.2|5547.2|0
1607647500000|2020-12-11 00:45:00|5550|5547|5546.5|5543.5|5550.3|5547.3|5545.8|5542.8|0
1607647800000|2020-12-11 00:50:00|5546.8|5543.8|5542.8|5539.8|5547.3|5544.3|5542.8|5539.8|0
1607648100000|2020-12-11 00:55:00|5543.4|5540.4|5545.9|5542.9|5546|5543|5542.8|5539.8|0
1607648400000|2020-12-11 01:00:00|5546|5543|5548.2|5545.2|5549|5546|5546|5543|0
1607648700000|2020-12-11 01:05:00|5548.4|5545.4|5549|5546|5549|5546|5547.5|5544.5|0
1607649000000|2020-12-11 01:10:00|5548.9|5545.9|5545.9|5542.9|5549|5546|5545.9|5542.9|0
1607649300000|2020-12-11 01:15:00|5546|5543|5546|5543|5547.4|5544.4|5542.9|5539.9|0
1607649600000|2020-12-11 01:20:00|5546.5|5543.5|5547.4|5544.4|5547.5|5544.5|5546.5|5543.5|0
1607649900000|2020-12-11 01:25:00|5546.9|5543.9|5544.4|5541.4|5547.4|5544.4|5542.9|5539.9|0
1607650200000|2020-12-11 01:30:00|5544.7|5541.7|5545.8|5542.8|5545.8|5542.8|5542.8|5539.8|0
1607650500000|2020-12-11 01:35:00|5545.7|5542.7|5545.7|5542.7|5547.3|5544.3|5545.7|5542.7|0
1607650800000|2020-12-11 01:40:00|5546|5543|5548.6|5545.6|5550.1|5547.1|5545.7|5542.7|0
1607651100000|2020-12-11 01:45:00|5548.7|5545.7|5550.1|5547.1|5550.1|5547.1|5548.5|5545.5|0
1607651400000|2020-12-11 01:50:00|5550.4|5547.4|5553.3|5550.3|5553.3|5550.3|5550.4|5547.4|0
1607651700000|2020-12-11 01:55:00|5553.2|5550.2|5550.2|5547.2|5553.3|5550.3|5550.2|5547.2|0
1607652000000|2020-12-11 02:00:00|5550.3|5547.3|5550.2|5547.2|5551.7|5548.7|5548.7|5545.7|0
1607652300000|2020-12-11 02:05:00|5550.1|5547.1|5548.7|5545.7|5550.1|5547.1|5548.6|5545.6|0
1607652600000|2020-12-11 02:10:00|5548.6|5545.6|5548.6|5545.6|5550.1|5547.1|5548.6|5545.6|0
1607652900000|2020-12-11 02:15:00|5548.7|5545.7|5549.5|5546.5|5550.2|5547.2|5548.7|5545.7|0
1607653200000|2020-12-11 02:20:00|5549.7|5546.7|5548.7|5545.7|5550.2|5547.2|5548.6|5545.6|0
1607653500000|2020-12-11 02:25:00|5548.6|5545.6|5545.8|5542.8|5548.7|5545.7|5545.7|5542.7|0
1607653800000|2020-12-11 02:30:00|5545.7|5542.7|5544.2|5541.2|5545.7|5542.7|5544.2|5541.2|0
1607654100000|2020-12-11 02:35:00|5544.1|5541.1|5541|5538|5544.1|5541.1|5541|5538|0
1607654400000|2020-12-11 02:40:00|5540.8|5537.8|5539.5|5536.5|5540.8|5537.8|5536.5|5533.5|0
1607654700000|2020-12-11 02:45:00|5539.3|5536.3|5539.6|5536.6|5539.6|5536.6|5538.1|5535.1|0
1607655000000|2020-12-11 02:50:00|5539.5|5536.5|5538.1|5535.1|5539.6|5536.6|5538.1|5535.1|0
1607655300000|2020-12-11 02:55:00|5538.7|5535.7|5536.7|5533.7|5539.6|5536.6|5536.7|5533.7|0
1607655600000|2020-12-11 03:00:00|5536.6|5533.6|5538.1|5535.1|5538.2|5535.2|5535.2|5532.2|0
1607655900000|2020-12-11 03:05:00|5538.2|5535.2|5536.6|5533.6|5538.2|5535.2|5535.1|5532.1|0
1607656200000|2020-12-11 03:10:00|5536.7|5533.7|5533.5|5530.5|5537.4|5534.4|5533.4|5530.4|0
1607656500000|2020-12-11 03:15:00|5533.6|5530.6|5533.6|5530.6|5533.8|5530.8|5533.4|5530.4|0
1607656800000|2020-12-11 03:20:00|5533.7|5530.7|5533.7|5530.7|5533.7|5530.7|5533.6|5530.6|0
1607657100000|2020-12-11 03:25:00|5533.8|5530.8|5535.3|5532.3|5535.3|5532.3|5533.8|5530.8|0
1607657400000|2020-12-11 03:30:00|5535.2|5532.2|5535.2|5532.2|5536.7|5533.7|5535.1|5532.1|0
1607657700000|2020-12-11 03:35:00|5535.7|5532.7|5536.7|5533.7|5536.7|5533.7|5535.7|5532.7|0
1607658000000|2020-12-11 03:40:00|5536.8|5533.8|5536.7|5533.7|5538.2|5535.2|5536.6|5533.6|0
1607658300000|2020-12-11 03:45:00|5538.1|5535.1|5538.2|5535.2|5538.2|5535.2|5536.7|5533.7|0
1607658600000|2020-12-11 03:50:00|5536.8|5533.8|5538.3|5535.3|5538.3|5535.3|5536.8|5533.8|0
1607658900000|2020-12-11 03:55:00|5538.5|5535.5|5538.3|5535.3|5538.5|5535.5|5538.3|5535.3|0
1607659200000|2020-12-11 04:00:00|5538.2|5535.2|5539.6|5536.6|5539.8|5536.8|5538.2|5535.2|0
1607659500000|2020-12-11 04:05:00|5539.5|5536.5|5539.5|5536.5|5539.6|5536.6|5538.1|5535.1|0
1607659800000|2020-12-11 04:10:00|5539.6|5536.6|5539.5|5536.5|5539.6|5536.6|5538.1|5535.1|0
1607660100000|2020-12-11 04:15:00|5539.6|5536.6|5539.6|5536.6|5539.6|5536.6|5539.6|5536.6|0
1607660400000|2020-12-11 04:20:00|5541|5538|5541|5538|5541|5538|5539.6|5536.6|0
1607660700000|2020-12-11 04:25:00|5540.3|5537.3|5541|5538|5541|5538|5539.5|5536.5|0
1607661000000|2020-12-11 04:30:00|5540.7|5537.7|5541.2|5538.2|5541.2|5538.2|5539.6|5536.6|0
1607661300000|2020-12-11 04:35:00|5541.1|5538.1|5541.1|5538.1|5541.1|5538.1|5541.1|5538.1|0
1607661600000|2020-12-11 04:40:00|5541|5538|5541.1|5538.1|5541.1|5538.1|5539.6|5536.6|0
1607661900000|2020-12-11 04:45:00|5541.2|5538.2|5542.6|5539.6|5542.6|5539.6|5541.2|5538.2|0
1607662200000|2020-12-11 04:50:00|5542.7|5539.7|5542.6|5539.6|5542.7|5539.7|5541.2|5538.2|0
1607662500000|2020-12-11 04:55:00|5542.5|5539.5|5542.5|5539.5|5542.6|5539.6|5541.1|5538.1|0
1607662800000|2020-12-11 05:00:00|5541.9|5538.9|5541|5538|5542.6|5539.6|5539.5|5536.5|0
1607663100000|2020-12-11 05:05:00|5541.6|5538.6|5542.4|5539.4|5542.5|5539.5|5541.6|5538.6|0
1607663400000|2020-12-11 05:10:00|5542.3|5539.3|5541|5538|5542.4|5539.4|5540.9|5537.9|0
1607663700000|2020-12-11 05:15:00|5541.6|5538.6|5540.9|5537.9|5542.4|5539.4|5540.9|5537.9|0
1607664000000|2020-12-11 05:20:00|5541|5538|5540.9|5537.9|5541|5538|5540.8|5537.8|0
1607664300000|2020-12-11 05:25:00|5540.8|5537.8|5539.3|5536.3|5540.9|5537.9|5539.3|5536.3|0
1607664600000|2020-12-11 05:30:00|5539.4|5536.4|5537.9|5534.9|5540.9|5537.9|5536.5|5533.5|0
1607664900000|2020-12-11 05:35:00|5538.5|5535.5|5539.5|5536.5|5540.9|5537.9|5537.9|5534.9|0
1607665200000|2020-12-11 05:40:00|5539.4|5536.4|5539.4|5536.4|5539.5|5536.5|5539.4|5536.4|0
1607665500000|2020-12-11 05:45:00|5539.5|5536.5|5537.8|5534.8|5539.5|5536.5|5537.8|5534.8|0
1607665800000|2020-12-11 05:50:00|5537.9|5534.9|5537.9|5534.9|5539.3|5536.3|5537.8|5534.8|0
1607666100000|2020-12-11 05:55:00|5537.4|5534.4|5537.8|5534.8|5539.4|5536.4|5536.4|5533.4|0
1607666400000|2020-12-11 06:00:00|5537.9|5534.9|5536.5|5533.5|5539.5|5536.5|5536.5|5533.5|0
1607666700000|2020-12-11 06:05:00|5536.4|5533.4|5535|5532|5536.5|5533.5|5535|5532|0
1607667000000|2020-12-11 06:10:00|5535.1|5532.1|5534.9|5531.9|5535.1|5532.1|5530.5|5527.5|0
1607667300000|2020-12-11 06:15:00|5534.3|5531.3|5536.4|5533.4|5536.4|5533.4|5533.4|5530.4|0
1607667600000|2020-12-11 06:20:00|5536.7|5533.7|5537|5534|5539.8|5536.8|5536.7|5533.7|0
1607667900000|2020-12-11 06:25:00|5536.9|5533.9|5537.1|5534.1|5537.2|5534.2|5536.9|5533.9|0
1607668200000|2020-12-11 06:30:00|5537.2|5534.2|5538.6|5535.6|5538.8|5535.8|5537.2|5534.2|0
1607668500000|2020-12-11 06:35:00|5538.5|5535.5|5537.2|5534.2|5538.7|5535.7|5537.1|5534.1|0
1607668800000|2020-12-11 06:40:00|5537.1|5534.1|5540.1|5537.1|5540.1|5537.1|5537.1|5534.1|0
1607669100000|2020-12-11 06:45:00|5540|5537|5540.1|5537.1|5540.1|5537.1|5538.6|5535.6|0
1607669400000|2020-12-11 06:50:00|5539.6|5536.6|5538.7|5535.7|5540.2|5537.2|5538.7|5535.7|0
1607669700000|2020-12-11 06:55:00|5538.6|5535.6|5538.6|5535.6|5538.7|5535.7|5538.6|5535.6|0
1607670000000|2020-12-11 07:00:00|5538.5|5535.5|5537.8|5535.8|5544.8|5542.8|5537.8|5535|204
1607670300000|2020-12-11 07:05:00|5537.3|5535.3|5536.6|5534.6|5537.3|5535.3|5534.8|5532.8|254
1607670600000|2020-12-11 07:10:00|5536.8|5534.8|5538.8|5536.8|5540.1|5538.1|5536.1|5534.1|164
1607670900000|2020-12-11 07:15:00|5538.6|5536.6|5537.1|5535.1|5539.6|5537.6|5535.6|5533.6|134
1607671200000|2020-12-11 07:20:00|5537.3|5535.3|5534.3|5532.3|5537.3|5535.3|5534.3|5532.3|122
1607671500000|2020-12-11 07:25:00|5534.1|5532.1|5536.8|5534.8|5538.6|5536.6|5533.6|5531.6|138
1607671800000|2020-12-11 07:30:00|5536.6|5534.6|5536.8|5534.8|5538.3|5536.3|5534.3|5532.3|81
1607672100000|2020-12-11 07:35:00|5537.1|5535.1|5538.8|5536.8|5539.8|5537.8|5536.8|5534.8|34
1607672400000|2020-12-11 07:40:00|5538.6|5536.6|5538.3|5536.3|5538.8|5536.8|5537.6|5535.6|24
1607672700000|2020-12-11 07:45:00|5538.1|5536.1|5536.1|5534.1|5538.6|5536.6|5535.6|5533.6|214
1607673000000|2020-12-11 07:50:00|5535.6|5533.6|5534.8|5532.8|5536.6|5534.6|5533.8|5531.8|105
1607673300000|2020-12-11 07:55:00|5535.1|5533.1|5534.8|5532.8|5536.8|5534.8|5534.3|5532.3|121
1607673600000|2020-12-11 08:00:00|5534.3|5533.3|5525.6|5524.6|5534.6|5533.6|5525.6|5524.6|898
1607673900000|2020-12-11 08:05:00|5525.8|5524.8|5529.1|5528.1|5532.3|5531.3|5522.1|5521.1|914
1607674200000|2020-12-11 08:10:00|5528.8|5527.8|5520.1|5519.1|5533.1|5532.1|5520.1|5519.1|925
1607674500000|2020-12-11 08:15:00|5520.3|5519.3|5520.1|5519.1|5525.1|5524.1|5517.1|5516.1|1183
1607674800000|2020-12-11 08:20:00|5520.3|5519.3|5517.6|5516.6|5522.6|5521.6|5517.1|5516.1|809
1607675100000|2020-12-11 08:25:00|5517.3|5516.3|5515.6|5514.6|5520.1|5519.1|5513.6|5512.6|998
1607675400000|2020-12-11 08:30:00|5516.1|5515.1|5496.8|5495.8|5516.1|5515.1|5494.1|5493.1|1891
1607675700000|2020-12-11 08:35:00|5497.1|5496.1|5488.6|5487.6|5497.6|5496.6|5486.8|5485.8|1121
1607676000000|2020-12-11 08:40:00|5489.3|5488.3|5491|5490|5492.8|5491.8|5484.3|5483.3|1054
1607676300000|2020-12-11 08:45:00|5491.3|5490.3|5481|5480|5491.3|5490.3|5480.8|5479.8|1242
1607676600000|2020-12-11 08:50:00|5480.8|5479.8|5479.8|5478.8|5486.3|5485.3|5478.8|5477.8|1101
1607676900000|2020-12-11 08:55:00|5480|5479|5484.5|5483.5|5487.3|5486.3|5478.8|5477.8|714
1607677200000|2020-12-11 09:00:00|5484.8|5483.8|5494.3|5493.3|5495|5494|5482.8|5481.8|858
1607677500000|2020-12-11 09:05:00|5494.5|5493.5|5499.3|5498.3|5507.5|5506.5|5493.8|5492.8|1325
1607677800000|2020-12-11 09:10:00|5500|5499|5496.3|5495.3|5502.3|5501.3|5496.3|5495.3|800
1607678100000|2020-12-11 09:15:00|5496.8|5495.8|5503.3|5502.3|5503.8|5502.8|5496.3|5495.3|449
1607678400000|2020-12-11 09:20:00|5503|5502|5504.5|5503.5|5505.3|5504.3|5501.3|5500.3|536
1607678700000|2020-12-11 09:25:00|5504.8|5503.8|5507.8|5506.8|5511.8|5510.8|5503.3|5502.3|568
1607679000000|2020-12-11 09:30:00|5507.5|5506.5|5509.8|5508.8|5514|5513|5506.8|5505.8|571
1607679300000|2020-12-11 09:35:00|5509.3|5508.3|5507.8|5506.8|5509.8|5508.8|5504.8|5503.8|686
1607679600000|2020-12-11 09:40:00|5508|5507|5509.3|5508.3|5511|5510|5504.8|5503.8|238
1607679900000|2020-12-11 09:45:00|5509|5508|5510.5|5509.5|5514.3|5513.3|5509|5508|777
1607680200000|2020-12-11 09:50:00|5511.3|5510.3|5506.3|5505.3|5511.5|5510.5|5505.8|5504.8|450
1607680500000|2020-12-11 09:55:00|5506|5505|5498|5497|5507|5506|5497.8|5496.8|684
1607680800000|2020-12-11 10:00:00|5498.3|5497.3|5499.5|5498.5|5503.3|5502.3|5496.5|5495.5|481
1607681100000|2020-12-11 10:05:00|5499.8|5498.8|5502|5501|5503.3|5502.3|5498.3|5497.3|258
1607681400000|2020-12-11 10:10:00|5502.3|5501.3|5496.5|5495.5|5502.3|5501.3|5496.3|5495.3|369
1607681700000|2020-12-11 10:15:00|5496.3|5495.3|5501.5|5500.5|5503.3|5502.3|5495.3|5494.3|342
1607682000000|2020-12-11 10:20:00|5501.8|5500.8|5503.8|5502.8|5504.5|5503.5|5500.3|5499.3|260
1607682300000|2020-12-11 10:25:00|5503.5|5502.5|5503.8|5502.8|5504.8|5503.8|5502|5501|618
1607682600000|2020-12-11 10:30:00|5504.8|5503.8|5500.3|5499.3|5508|5507|5499.8|5498.8|665
1607682900000|2020-12-11 10:35:00|5500|5499|5489|5488|5501.3|5500.3|5488.8|5487.8|760
1607683200000|2020-12-11 10:40:00|5488.8|5487.8|5484.3|5483.3|5491.5|5490.5|5483|5482|808
1607683500000|2020-12-11 10:45:00|5483.8|5482.8|5483.8|5482.8|5485.8|5484.8|5481|5480|803
1607683800000|2020-12-11 10:50:00|5483.5|5482.5|5488.8|5487.8|5493.3|5492.3|5482.5|5481.5|1079
1607684100000|2020-12-11 10:55:00|5488.5|5487.5|5480.3|5479.3|5488.8|5487.8|5477.8|5476.8|731
1607684400000|2020-12-11 11:00:00|5480.8|5479.8|5481|5480|5482.5|5481.5|5477.3|5476.3|584
1607684700000|2020-12-11 11:05:00|5481.3|5480.3|5472.3|5471.3|5482.3|5481.3|5469.3|5468.3|1072
1607685000000|2020-12-11 11:10:00|5472.5|5471.5|5470.5|5469.5|5474.3|5473.3|5469|5468|600
1607685300000|2020-12-11 11:15:00|5470.3|5469.3|5472.8|5471.8|5478.8|5477.8|5468.5|5467.5|704
1607685600000|2020-12-11 11:20:00|5472.5|5471.5|5472.3|5471.3|5476.3|5475.3|5468.5|5467.5|900
1607685900000|2020-12-11 11:25:00|5473.3|5472.3|5468.8|5467.8|5473.8|5472.8|5467|5466|539
1607686200000|2020-12-11 11:30:00|5468.5|5467.5|5473.5|5472.5|5475.3|5474.3|5467.8|5466.8|444
1607686500000|2020-12-11 11:35:00|5473.3|5472.3|5479.5|5478.5|5480.5|5479.5|5469.8|5468.8|551
1607686800000|2020-12-11 11:40:00|5479.3|5478.3|5479.3|5478.3|5481.8|5480.8|5477.5|5476.5|417
1607687100000|2020-12-11 11:45:00|5478.8|5477.8|5476.8|5475.8|5481.8|5480.8|5476.5|5475.5|474
1607687400000|2020-12-11 11:50:00|5477|5476|5478.8|5477.8|5484.3|5483.3|5476.8|5475.8|508
1607687700000|2020-12-11 11:55:00|5479.3|5478.3|5490|5489|5490|5489|5479.3|5478.3|407
1607688000000|2020-12-11 12:00:00|5490.8|5489.8|5491|5490|5491.3|5490.3|5485.5|5484.5|604
1607688300000|2020-12-11 12:05:00|5491.3|5490.3|5489.8|5488.8|5492.3|5491.3|5488.3|5487.3|370
1607688600000|2020-12-11 12:10:00|5489.5|5488.5|5491.3|5490.3|5491.5|5490.5|5488.8|5487.8|328
1607688900000|2020-12-11 12:15:00|5491|5490|5497.3|5496.3|5499.3|5498.3|5490.3|5489.3|497
1607689200000|2020-12-11 12:20:00|5497.5|5496.5|5497.3|5496.3|5497.8|5496.8|5493.8|5492.8|401
1607689500000|2020-12-11 12:25:00|5497.5|5496.5|5498|5497|5500.3|5499.3|5496.8|5495.8|372
1607689800000|2020-12-11 12:30:00|5498.3|5497.3|5498.8|5497.8|5499.3|5498.3|5495.5|5494.5|287
1607690100000|2020-12-11 12:35:00|5498.5|5497.5|5498.5|5497.5|5499.3|5498.3|5495.8|5494.8|364
1607690400000|2020-12-11 12:40:00|5497.9|5496.9|5499.2|5498.2|5499.7|5498.7|5496.7|5495.7|233
1607690700000|2020-12-11 12:45:00|5498.9|5497.9|5502.7|5501.7|5503.2|5502.2|5498.2|5497.2|279
1607691000000|2020-12-11 12:50:00|5502.9|5501.9|5503.4|5502.4|5506.2|5505.2|5502.2|5501.2|416
1607691300000|2020-12-11 12:55:00|5503.2|5502.2|5504.7|5503.7|5506.2|5505.2|5503.2|5502.2|258
1607691600000|2020-12-11 13:00:00|5505.2|5504.2|5506.7|5505.7|5510.2|5509.2|5505.2|5504.2|389
1607691900000|2020-12-11 13:05:00|5506.9|5505.9|5504.9|5503.9|5507.7|5506.7|5502.9|5501.9|441
1607692200000|2020-12-11 13:10:00|5504.7|5503.7|5502.7|5501.7|5505.2|5504.2|5501.7|5500.7|267
1607692500000|2020-12-11 13:15:00|5502.4|5501.4|5502.2|5501.2|5503.7|5502.7|5500.4|5499.4|340
1607692800000|2020-12-11 13:20:00|5502.4|5501.4|5504.7|5503.7|5506.7|5505.7|5501.7|5500.7|295
1607693100000|2020-12-11 13:25:00|5504.4|5503.4|5507.2|5506.2|5507.9|5506.9|5504.4|5503.4|2268
1607693400000|2020-12-11 13:30:00|5507.4|5506.4|5509.7|5508.7|5511.4|5510.4|5505.2|5504.2|576
1607693700000|2020-12-11 13:35:00|5509.9|5508.9|5507.2|5506.2|5510.9|5509.9|5507.2|5506.2|209
1607694000000|2020-12-11 13:40:00|5507.4|5506.4|5507.2|5506.2|5508.2|5507.2|5505.2|5504.2|435
1607694300000|2020-12-11 13:45:00|5507.4|5506.4|5506.2|5505.2|5509.2|5508.2|5506.2|5505.2|556
1607694600000|2020-12-11 13:50:00|5506.4|5505.4|5510.9|5509.9|5512.7|5511.7|5503.7|5502.7|358
1607694900000|2020-12-11 13:55:00|5511.2|5510.2|5513.4|5512.4|5513.9|5512.9|5509.4|5508.4|418
1607695200000|2020-12-11 14:00:00|5513.2|5512.2|5512.9|5511.9|5514.9|5513.9|5511.2|5510.2|368
1607695500000|2020-12-11 14:05:00|5513.2|5512.2|5514.4|5513.4|5515.2|5514.2|5512.2|5511.2|284
1607695800000|2020-12-11 14:10:00|5514.7|5513.7|5513.4|5512.4|5515.9|5514.9|5511.9|5510.9|277
1607696100000|2020-12-11 14:15:00|5513.7|5512.7|5514.2|5513.2|5515.2|5514.2|5512.7|5511.7|274
1607696400000|2020-12-11 14:20:00|5514.7|5513.7|5515.4|5514.4|5516.2|5515.2|5512.7|5511.7|2200
1607696700000|2020-12-11 14:25:00|5515.2|5514.2|5516.7|5515.7|5517.9|5516.9|5512.4|5511.4|253
1607697000000|2020-12-11 14:30:00|5517.2|5516.2|5518.4|5517.4|5519.4|5518.4|5515.2|5514.2|563
1607697300000|2020-12-11 14:35:00|5518.2|5517.2|5520.9|5519.9|5522.9|5521.9|5515.7|5514.7|500
1607697600000|2020-12-11 14:40:00|5520.7|5519.7|5515.9|5514.9|5523.2|5522.2|5515.2|5514.2|496
1607697900000|2020-12-11 14:45:00|5516.2|5515.2|5518.7|5517.7|5522.4|5521.4|5516.2|5515.2|470
1607698200000|2020-12-11 14:50:00|5518.4|5517.4|5521.4|5520.4|5522.9|5521.9|5513.9|5512.9|605
1607698500000|2020-12-11 14:55:00|5521.7|5520.7|5519.7|5518.7|5522.2|5521.2|5517.7|5516.7|4328
1607698800000|2020-12-11 15:00:00|5519.4|5518.4|5521.2|5520.2|5527.2|5526.2|5519.4|5518.4|562
1607699100000|2020-12-11 15:05:00|5521.4|5520.4|5520.4|5519.4|5523.9|5522.9|5518.7|5517.7|3171
1607699400000|2020-12-11 15:10:00|5520.2|5519.2|5523.5|5522.5|5524|5523|5518.7|5517.7|307
1607699700000|2020-12-11 15:15:00|5523.7|5522.7|5528.2|5527.2|5531|5530|5523.7|5522.7|617
1607700000000|2020-12-11 15:20:00|5528|5527|5527.2|5526.2|5529.5|5528.5|5526.5|5525.5|1930
1607700300000|2020-12-11 15:25:00|5527.5|5526.5|5521|5520|5529.5|5528.5|5520|5519|575
1607700600000|2020-12-11 15:30:00|5521.2|5520.2|5526.5|5525.5|5527.2|5526.2|5519.7|5518.7|417
1607700900000|2020-12-11 15:35:00|5526.7|5525.7|5522.5|5521.5|5528.5|5527.5|5521|5520|486
1607701200000|2020-12-11 15:40:00|5522.2|5521.2|5520.5|5519.5|5524.2|5523.2|5520|5519|318
1607701500000|2020-12-11 15:45:00|5520.2|5519.2|5520.2|5519.2|5523|5522|5518|5517|479
1607701800000|2020-12-11 15:50:00|5520|5519|5520|5519|5521.2|5520.2|5518|5517|422
1607702100000|2020-12-11 15:55:00|5519.5|5518.5|5520|5519|5522.2|5521.2|5518.5|5517.5|331
1607702400000|2020-12-11 16:00:00|5520.2|5519.2|5523|5522|5524.5|5523.5|5520|5519|427
1607702700000|2020-12-11 16:05:00|5523.2|5522.2|5519.2|5518.2|5523.7|5522.7|5519|5518|2390
1607703000000|2020-12-11 16:10:00|5519.5|5518.5|5518|5517|5521.2|5520.2|5516.5|5515.5|580
1607703300000|2020-12-11 16:15:00|5518.2|5517.2|5516.5|5515.5|5518.5|5517.5|5513.7|5512.7|637
1607703600000|2020-12-11 16:20:00|5516.2|5515.2|5511.2|5510.2|5517|5516|5510.7|5509.7|883
1607703900000|2020-12-11 16:25:00|5511|5510|5510|5509|5513|5512|5505.7|5504.7|1950
1607704200000|2020-12-11 16:30:00|5510.5|5508.5|5507.7|5505.7|5511.5|5509.5|5501.5|5499.5|3407
1607704500000|2020-12-11 16:35:00|5508.7|5506.7|5506.7|5504.7|5509.2|5507.2|5503.7|5501.7|1417
1607704800000|2020-12-11 16:40:00|5507|5505|5507.2|5505.2|5510|5508|5505.5|5503.5|813
1607705100000|2020-12-11 16:45:00|5507|5505|5513|5511|5513|5511|5506.2|5504.2|404
1607705400000|2020-12-11 16:50:00|5512.7|5510.7|5513.5|5511.5|5516|5514|5511.7|5509.7|244
1607705700000|2020-12-11 16:55:00|5513.7|5511.7|5511.5|5509.5|5513.7|5511.7|5509.5|5507.5|170
1607706000000|2020-12-11 17:00:00|5511.7|5509.7|5506.7|5504.7|5514|5512|5506.7|5504.7|222
1607706300000|2020-12-11 17:05:00|5506.5|5504.5|5505.7|5503.7|5509.5|5507.5|5505.2|5503.2|95
1607706600000|2020-12-11 17:10:00|5506|5504|5499.7|5497.7|5506.7|5504.7|5499.7|5497.7|118
1607706900000|2020-12-11 17:15:00|5500|5498|5496.7|5494.7|5503|5501|5496.5|5494.5|124
1607707200000|2020-12-11 17:20:00|5497|5495|5498.7|5496.7|5499.5|5497.5|5496.2|5494.2|86
1607707500000|2020-12-11 17:25:00|5498.5|5496.5|5498.2|5496.2|5499.5|5497.5|5497.5|5495.5|186
1607707800000|2020-12-11 17:30:00|5498|5496|5496.5|5494.5|5498|5496|5496|5494|95
1607708100000|2020-12-11 17:35:00|5496.2|5494.2|5495.2|5493.2|5497.5|5495.5|5494.2|5492.2|66
1607708400000|2020-12-11 17:40:00|5495|5493|5499.2|5497.2|5499.2|5497.2|5495|5493|38
1607708700000|2020-12-11 17:45:00|5499|5497|5500.2|5498.2|5500.5|5498.5|5497|5495|91
1607709000000|2020-12-11 17:50:00|5500|5498|5504|5502|5504.2|5502.2|5500|5498|50
1607709300000|2020-12-11 17:55:00|5503.7|5501.7|5504.2|5502.2|5505.7|5503.7|5503|5501|81
1607709600000|2020-12-11 18:00:00|5504|5502|5504.2|5502.2|5504.5|5502.5|5502.2|5500.2|30
1607709900000|2020-12-11 18:05:00|5504.5|5502.5|5504.5|5502.5|5504.7|5502.7|5503.2|5501.2|26
1607710200000|2020-12-11 18:10:00|5504.2|5502.2|5508|5506|5509.7|5507.7|5504.2|5502.2|63
1607710500000|2020-12-11 18:15:00|5507.7|5505.7|5507.2|5505.2|5510|5508|5506.7|5504.7|43
1607710800000|2020-12-11 18:20:00|5507|5505|5505.2|5503.2|5507.2|5505.2|5505|5503|20
1607711100000|2020-12-11 18:25:00|5505.5|5503.5|5509.7|5507.7|5509.7|5507.7|5505|5503|21
1607711400000|2020-12-11 18:30:00|5509.5|5507.5|5512.7|5510.7|5512.7|5510.7|5509|5507|30
1607711700000|2020-12-11 18:35:00|5512.5|5510.5|5514.7|5512.7|5515.5|5513.5|5512.5|5510.5|37
1607712000000|2020-12-11 18:40:00|5514.5|5512.5|5513.7|5511.7|5514.7|5512.7|5513.5|5511.5|20
1607712300000|2020-12-11 18:45:00|5513.5|5511.5|5514.7|5512.7|5515.5|5513.5|5512.5|5510.5|32
1607712600000|2020-12-11 18:50:00|5514.5|5512.5|5518.7|5516.7|5518.7|5516.7|5514.2|5512.2|62
1607712900000|2020-12-11 18:55:00|5518.5|5516.5|5517.5|5515.5|5520.7|5518.7|5517|5515|60
1607713200000|2020-12-11 19:00:00|5517.7|5515.7|5517.5|5515.5|5519|5517|5517|5515|43
1607713500000|2020-12-11 19:05:00|5517.7|5515.7|5518.5|5516.5|5520.7|5518.7|5517|5515|45
1607713800000|2020-12-11 19:10:00|5518.7|5516.7|5517.7|5515.7|5519.2|5517.2|5517.2|5515.2|27
1607714100000|2020-12-11 19:15:00|5518|5516|5518.7|5516.7|5519.7|5517.7|5517.2|5515.2|17
1607714400000|2020-12-11 19:20:00|5518.5|5516.5|5520.7|5518.7|5521.5|5519.5|5517.7|5515.7|18
1607714700000|2020-12-11 19:25:00|5520.5|5518.5|5517.7|5515.7|5520.7|5518.7|5516|5514|33
1607715000000|2020-12-11 19:30:00|5518|5516|5520.7|5518.7|5521.5|5519.5|5517.7|5515.7|54
1607715300000|2020-12-11 19:35:00|5521|5519|5519.7|5517.7|5521.2|5519.2|5519.2|5517.2|16
1607715600000|2020-12-11 19:40:00|5520|5518|5520.7|5518.7|5521.2|5519.2|5518.5|5516.5|39
1607715900000|2020-12-11 19:45:00|5520.5|5518.5|5519.7|5517.7|5521.5|5519.5|5519.5|5517.5|50
1607716200000|2020-12-11 19:50:00|5519.5|5517.5|5516.7|5514.7|5520|5518|5516.7|5514.7|53
1607716500000|2020-12-11 19:55:00|5517|5515|5515.2|5513.2|5517.5|5515.5|5515|5513|73
1607716800000|2020-12-11 20:00:00|5515|5513|5514|5512|5517.5|5515.5|5514|5512|69
1607717100000|2020-12-11 20:05:00|5513.7|5511.7|5514.2|5512.2|5515.2|5513.2|5513.5|5511.5|36
1607717400000|2020-12-11 20:10:00|5514|5512|5516.7|5514.7|5516.7|5514.7|5514|5512|82
1607717700000|2020-12-11 20:15:00|5517|5515|5521.2|5519.2|5521.7|5519.7|5517|5515|83
1607718000000|2020-12-11 20:20:00|5521.5|5519.5|5518.7|5516.7|5521.5|5519.5|5518.5|5516.5|29
1607718300000|2020-12-11 20:25:00|5519|5517|5518.2|5516.2|5520.2|5518.2|5517.5|5515.5|57
1607718600000|2020-12-11 20:30:00|5518.5|5516.5|5519|5517|5521.5|5519.5|5518.2|5516.2|107
1607718900000|2020-12-11 20:35:00|5519.2|5517.2|5521|5519|5522.5|5520.5|5519|5517|77
1607719200000|2020-12-11 20:40:00|5520.7|5518.7|5519.2|5517.2|5523.2|5521.2|5519|5517|30
1607719500000|2020-12-11 20:45:00|5519.5|5517.5|5517.2|5515.2|5520.5|5518.5|5515.7|5513.7|82
1607719800000|2020-12-11 20:50:00|5517|5515|5520.5|5518.5|5521.2|5519.2|5516.7|5514.7|95
1607720100000|2020-12-11 20:55:00|5520|5518|5524.7|5522.7|5526|5524|5520|5518|190
1607720400000|2020-12-11 21:00:00|5526.3|5522.3|5527|5523|5528.1|5524.1|5519.9|5515.9|0
1607720700000|2020-12-11 21:05:00|5526.9|5522.9|5525.2|5521.2|5527|5523|5523.2|5519.2|0
1607721000000|2020-12-11 21:10:00|5525.3|5521.3|5524.5|5520.5|5526.9|5522.9|5523.8|5519.8|0
1607721300000|2020-12-11 21:15:00|5524.4|5520.4|5524.8|5520.8|5525.1|5521.1|5524.4|5520.4|0
1607721600000|2020-12-11 21:20:00|5524.9|5520.9|5524|5520|5525.1|5521.1|5524|5520|0
1607721900000|2020-12-11 21:25:00|5523.9|5519.9|5524.2|5520.2|5524.2|5520.2|5523.6|5519.6|0
1607722200000|2020-12-11 21:30:00|5524|5520|5521.6|5517.6|5527.1|5523.1|5521.6|5517.6|0
1607722500000|2020-12-11 21:35:00|5521.5|5517.5|5526|5522|5526.7|5522.7|5521.3|5517.3|0
1607722800000|2020-12-11 21:40:00|5526.1|5522.1|5525.1|5521.1|5526.7|5522.7|5524.3|5520.3|0
1607723100000|2020-12-11 21:45:00|5525.2|5521.2|5525.6|5521.6|5526|5522|5524.7|5520.7|0
1607723400000|2020-12-11 21:50:00|5525.5|5521.5|5525.3|5521.3|5525.9|5521.9|5524.9|5520.9|0
1607723700000|2020-12-11 21:55:00|5525.2|5521.2|5521.9|5517.9|5525.3|5521.3|5521.5|5517.5|0
1607900400000|2020-12-13 23:00:00|5550.2|5546.2|5544.6|5540.6|5552.1|5548.1|5543|5539|0
1607900700000|2020-12-13 23:05:00|5544.7|5540.7|5544.9|5540.9|5549.7|5545.7|5541.8|5537.8|0
1607901000000|2020-12-13 23:10:00|5545|5541|5539.4|5535.4|5545.9|5541.9|5539.4|5535.4|0
1607901300000|2020-12-13 23:15:00|5539.6|5535.6|5540.7|5536.7|5543.2|5539.2|5539.6|5535.6|0
1607901600000|2020-12-13 23:20:00|5540.8|5536.8|5542|5538|5543.1|5539.1|5540.4|5536.4|0
1607901900000|2020-12-13 23:25:00|5541.9|5537.9|5540.2|5536.2|5541.9|5537.9|5539.8|5535.8|0
1607902200000|2020-12-13 23:30:00|5539.9|5535.9|5537.1|5533.1|5540.1|5536.1|5536.9|5532.9|0
1607902500000|2020-12-13 23:35:00|5537.2|5533.2|5535.1|5531.1|5537.2|5533.2|5535.1|5531.1|0
1607902800000|2020-12-13 23:40:00|5535.3|5531.3|5533.5|5529.5|5535.5|5531.5|5532.8|5528.8|0
1607903100000|2020-12-13 23:45:00|5533.4|5529.4|5533|5529|5535.1|5531.1|5532.4|5528.4|0
1607903400000|2020-12-13 23:50:00|5533.1|5529.1|5536.9|5532.9|5537.5|5533.5|5533.1|5529.1|0
1607903700000|2020-12-13 23:55:00|5537|5533|5536.5|5532.5|5537.5|5533.5|5535.7|5531.7|0
1607904000000|2020-12-14 00:00:00|5536.7|5532.7|5538.4|5534.4|5539.2|5535.2|5536.6|5532.6|0
1607904300000|2020-12-14 00:05:00|5538.3|5534.3|5537.5|5533.5|5538.6|5534.6|5535.1|5531.1|0
1607904600000|2020-12-14 00:10:00|5537.8|5533.8|5542.4|5538.4|5542.4|5538.4|5536.5|5532.5|0
1607904900000|2020-12-14 00:15:00|5542.3|5538.3|5546.5|5543.5|5549.3|5546.3|5542|5538|0
1607905200000|2020-12-14 00:20:00|5546.7|5543.7|5549.4|5546.4|5549.4|5546.4|5546.4|5543.4|0
1607905500000|2020-12-14 00:25:00|5550.1|5547.1|5546.8|5543.8|5550.1|5547.1|5546.1|5543.1|0
1607905800000|2020-12-14 00:30:00|5547.1|5544.1|5549|5546|5550.5|5547.5|5547.1|5544.1|0
1607906100000|2020-12-14 00:35:00|5549.1|5546.1|5550.5|5547.5|5550.6|5547.6|5549|5546|0
1607906400000|2020-12-14 00:40:00|5550.6|5547.6|5548.9|5545.9|5552|5549|5548.8|5545.8|0
1607906700000|2020-12-14 00:45:00|5549.4|5546.4|5551.9|5548.9|5551.9|5548.9|5548.8|5545.8|0
1607907000000|2020-12-14 00:50:00|5552|5549|5548.9|5545.9|5552|5549|5548.9|5545.9|0
1607907300000|2020-12-14 00:55:00|5548.8|5545.8|5548.9|5545.9|5550.3|5547.3|5548.1|5545.1|0
1607907600000|2020-12-14 01:00:00|5549|5546|5547.6|5544.6|5550.5|5547.5|5547.5|5544.5|0
1607907900000|2020-12-14 01:05:00|5547.5|5544.5|5544.7|5541.7|5547.6|5544.6|5544.7|5541.7|0
1607908200000|2020-12-14 01:10:00|5544.8|5541.8|5547.8|5544.8|5547.8|5544.8|5544.8|5541.8|0
1607908500000|2020-12-14 01:15:00|5548|5545|5552|5549|5552.1|5549.1|5547.8|5544.8|0
1607908800000|2020-12-14 01:20:00|5551.9|5548.9|5549.1|5546.1|5551.9|5548.9|5549|5546|0
1607909100000|2020-12-14 01:25:00|5549|5546|5549.1|5546.1|5549.1|5546.1|5549|5546|0
1607909400000|2020-12-14 01:30:00|5549|5546|5547.6|5544.6|5549.1|5546.1|5546.1|5543.1|0
1607909700000|2020-12-14 01:35:00|5547|5544|5547.7|5544.7|5549.2|5546.2|5546.1|5543.1|0
1607910000000|2020-12-14 01:40:00|5547.4|5544.4|5547.8|5544.8|5547.8|5544.8|5546.9|5543.9|0
1607910300000|2020-12-14 01:45:00|5547.7|5544.7|5546.2|5543.2|5547.8|5544.8|5546.2|5543.2|0
1607910600000|2020-12-14 01:50:00|5546.3|5543.3|5544.9|5541.9|5546.3|5543.3|5543.4|5540.4|0
1607910900000|2020-12-14 01:55:00|5545.4|5542.4|5544.8|5541.8|5546.3|5543.3|5544.7|5541.7|0
1607911200000|2020-12-14 02:00:00|5545.4|5542.4|5543.4|5540.4|5546.3|5543.3|5543.4|5540.4|0
1607911500000|2020-12-14 02:05:00|5544.1|5541.1|5543.4|5540.4|5544.9|5541.9|5543.4|5540.4|0
1607911800000|2020-12-14 02:10:00|5543.7|5540.7|5544.1|5541.1|5544.9|5541.9|5543.4|5540.4|0
1607912100000|2020-12-14 02:15:00|5544.8|5541.8|5543.4|5540.4|5544.8|5541.8|5543.4|5540.4|0
1607912400000|2020-12-14 02:20:00|5543.3|5540.3|5543.4|5540.4|5543.4|5540.4|5543.3|5540.3|0
1607912700000|2020-12-14 02:25:00|5543.3|5540.3|5543.3|5540.3|5543.4|5540.4|5543.3|5540.3|0
1607913000000|2020-12-14 02:30:00|5543.4|5540.4|5543.4|5540.4|5543.4|5540.4|5543.3|5540.3|0
1607913300000|2020-12-14 02:35:00|5543.3|5540.3|5540.5|5537.5|5543.4|5540.4|5540.4|5537.4|0
1607913600000|2020-12-14 02:40:00|5540.4|5537.4|5541.9|5538.9|5541.9|5538.9|5540.4|5537.4|0
1607913900000|2020-12-14 02:45:00|5541.3|5538.3|5540.5|5537.5|5541.3|5538.3|5540.4|5537.4|0
1607914200000|2020-12-14 02:50:00|5540.4|5537.4|5540.5|5537.5|5540.6|5537.6|5540.4|5537.4|0
1607914500000|2020-12-14 02:55:00|5540.4|5537.4|5540.5|5537.5|5542|5539|5540.4|5537.4|0
1607914800000|2020-12-14 03:00:00|5541.1|5538.1|5543.4|5540.4|5543.5|5540.5|5540.6|5537.6|0
1607915100000|2020-12-14 03:05:00|5543.1|5540.1|5542|5539|5543.4|5540.4|5540.4|5537.4|0
1607915400000|2020-12-14 03:10:00|5541.9|5538.9|5540.5|5537.5|5541.9|5538.9|5540.5|5537.5|0
1607915700000|2020-12-14 03:15:00|5541.1|5538.1|5540.6|5537.6|5542|5539|5540.5|5537.5|0
1607916000000|2020-12-14 03:20:00|5540.7|5537.7|5540.7|5537.7|5542.1|5539.1|5540.7|5537.7|0
1607916300000|2020-12-14 03:25:00|5541.3|5538.3|5540.7|5537.7|5542.2|5539.2|5540.7|5537.7|0
1607916600000|2020-12-14 03:30:00|5540.8|5537.8|5540.8|5537.8|5542.2|5539.2|5540.7|5537.7|0
1607916900000|2020-12-14 03:35:00|5541.1|5538.1|5542.3|5539.3|5542.3|5539.3|5540.8|5537.8|0
1607917200000|2020-12-14 03:40:00|5542|5539|5540.9|5537.9|5542.3|5539.3|5540.8|5537.8|0
1607917500000|2020-12-14 03:45:00|5540.8|5537.8|5540.9|5537.9|5540.9|5537.9|5540.8|5537.8|0
1607918100000|2020-12-14 03:55:00|5540.8|5537.8|5540.9|5537.9|5540.9|5537.9|5540.8|5537.8|0
1607918700000|2020-12-14 04:05:00|5541|5538|5542.5|5539.5|5542.5|5539.5|5540.9|5537.9|0
1607919000000|2020-12-14 04:10:00|5542.6|5539.6|5542.5|5539.5|5542.6|5539.6|5541.1|5538.1|0
1607919300000|2020-12-14 04:15:00|5542|5539|5542.6|5539.6|5542.6|5539.6|5541.1|5538.1|0
1607919600000|2020-12-14 04:20:00|5542.3|5539.3|5542.5|5539.5|5542.6|5539.6|5541.1|5538.1|0
1607919900000|2020-12-14 04:25:00|5542.4|5539.4|5541|5538|5542.4|5539.4|5541|5538|0
1607920200000|2020-12-14 04:30:00|5540.9|5537.9|5541|5538|5541|5538|5540.9|5537.9|0
1607920800000|2020-12-14 04:40:00|5540.9|5537.9|5541|5538|5541|5538|5539.5|5536.5|0
1607921100000|2020-12-14 04:45:00|5540.9|5537.9|5539.4|5536.4|5540.9|5537.9|5539.4|5536.4|0
1607921400000|2020-12-14 04:50:00|5538|5535|5538|5535|5538|5535|5536.4|5533.4|0
1607921700000|2020-12-14 04:55:00|5538.1|5535.1|5538.8|5535.8|5538.8|5535.8|5538.1|5535.1|0
1607922000000|2020-12-14 05:00:00|5539|5536|5533|5530|5539.5|5536.5|5533|5530|0
1607922300000|2020-12-14 05:05:00|5533.1|5530.1|5530|5527|5534.5|5531.5|5530|5527|0
1607922600000|2020-12-14 05:10:00|5528.6|5525.6|5530.1|5527.1|5530.1|5527.1|5528.5|5525.5|0
1607922900000|2020-12-14 05:15:00|5530|5527|5530.3|5527.3|5531.8|5528.8|5530|5527|0
1607923200000|2020-12-14 05:20:00|5530.2|5527.2|5529.5|5526.5|5531.7|5528.7|5528.7|5525.7|0
1607923500000|2020-12-14 05:25:00|5529.2|5526.2|5533.3|5530.3|5533.3|5530.3|5528.8|5525.8|0
1607923800000|2020-12-14 05:30:00|5533.8|5530.8|5534.4|5531.4|5534.9|5531.9|5533.8|5530.8|0
1607924100000|2020-12-14 05:35:00|5534.3|5531.3|5534.4|5531.4|5534.4|5531.4|5534.3|5531.3|0
1607924400000|2020-12-14 05:40:00|5534.3|5531.3|5531.2|5528.2|5534.4|5531.4|5531.2|5528.2|0
1607924700000|2020-12-14 05:45:00|5530.6|5527.6|5531.2|5528.2|5531.2|5528.2|5529.7|5526.7|0
1607925000000|2020-12-14 05:50:00|5531.1|5528.1|5532.4|5529.4|5532.6|5529.6|5531|5528|0
1607925300000|2020-12-14 05:55:00|5532.6|5529.6|5533.9|5530.9|5533.9|5530.9|5532.6|5529.6|0
1607925600000|2020-12-14 06:00:00|5533.8|5530.8|5535.2|5532.2|5536.6|5533.6|5533.5|5530.5|0
1607925900000|2020-12-14 06:05:00|5535.1|5532.1|5533.6|5530.6|5535.1|5532.1|5532.2|5529.2|0
1607926200000|2020-12-14 06:10:00|5533.1|5530.1|5535.5|5532.5|5535.5|5532.5|5532.2|5529.2|0
1607926500000|2020-12-14 06:15:00|5535.4|5532.4|5536.8|5533.8|5536.9|5533.9|5535.4|5532.4|0
1607926800000|2020-12-14 06:20:00|5536.9|5533.9|5542.2|5539.2|5542.2|5539.2|5536.8|5533.8|0
1607927100000|2020-12-14 06:25:00|5541.9|5538.9|5540.3|5537.3|5542.2|5539.2|5540.3|5537.3|0
1607927400000|2020-12-14 06:30:00|5540.8|5537.8|5541.7|5538.7|5541.8|5538.8|5540.8|5537.8|0
1607927700000|2020-12-14 06:35:00|5541.8|5538.8|5543.1|5540.1|5543.1|5540.1|5540.2|5537.2|0
1607928000000|2020-12-14 06:40:00|5542.6|5539.6|5544.9|5541.9|5546.3|5543.3|5541.7|5538.7|0
1607928300000|2020-12-14 06:45:00|5544.8|5541.8|5544.2|5541.2|5547.1|5544.1|5543.4|5540.4|0
1607928600000|2020-12-14 06:50:00|5544.3|5541.3|5545.6|5542.6|5545.6|5542.6|5542.6|5539.6|0
1607928900000|2020-12-14 06:55:00|5545.5|5542.5|5541.6|5538.6|5548.5|5545.5|5541.6|5538.6|0
1607929200000|2020-12-14 07:00:00|5541.7|5538.7|5544|5542|5546.7|5544.7|5538.5|5536.5|519
1607929500000|2020-12-14 07:05:00|5543.7|5541.7|5545|5543|5545.5|5543.5|5542|5540|188
1607929800000|2020-12-14 07:10:00|5545.2|5543.2|5542.7|5540.7|5545.2|5543.2|5541.7|5539.7|166
1607930100000|2020-12-14 07:15:00|5543|5541|5545|5543|5548.5|5546.5|5542.7|5540.7|200
1607930400000|2020-12-14 07:20:00|5544.7|5542.7|5545.2|5543.2|5546|5544|5542.7|5540.7|195
1607930700000|2020-12-14 07:25:00|5545|5543|5546|5544|5547.5|5545.5|5544.7|5542.7|93
1607931000000|2020-12-14 07:30:00|5546.2|5544.2|5546.2|5544.2|5549.5|5547.5|5544.5|5542.5|138
1607931300000|2020-12-14 07:35:00|5546.7|5544.7|5553.5|5551.5|5555.7|5553.7|5546|5544|289
1607931600000|2020-12-14 07:40:00|5553.2|5551.2|5558.2|5556.2|5559.7|5557.7|5551.7|5549.7|239
1607931900000|2020-12-14 07:45:00|5558|5556|5563.7|5561.7|5567.7|5565.7|5557.7|5555.7|481
1607932200000|2020-12-14 07:50:00|5563.5|5561.5|5555.7|5553.7|5565.5|5563.5|5555.2|5553.2|357
1607932500000|2020-12-14 07:55:00|5556|5554|5554|5552|5561.7|5559.7|5554|5552|390
1607932800000|2020-12-14 08:00:00|5553.5|5552.5|5559.2|5558.2|5559.7|5558.7|5546.5|5545.5|2224
1607933100000|2020-12-14 08:05:00|5560.2|5559.2|5551|5550|5565.7|5564.7|5549|5548|1508
1607933400000|2020-12-14 08:10:00|5551.2|5550.2|5558.5|5557.5|5561.5|5560.5|5550.5|5549.5|2548
1607933700000|2020-12-14 08:15:00|5558.2|5557.2|5563.2|5562.2|5568|5567|5558.2|5557.2|2183
1607934000000|2020-12-14 08:20:00|5563|5562|5554.7|5553.7|5566.5|5565.5|5554.2|5553.2|706
1607934300000|2020-12-14 08:25:00|5554.5|5553.5|5551.5|5550.5|5556.5|5555.5|5545|5544|1119
1607934600000|2020-12-14 08:30:00|5552|5551|5558.2|5557.2|5558.7|5557.7|5551.5|5550.5|671
1607934900000|2020-12-14 08:35:00|5558|5557|5556|5555|5558.5|5557.5|5551.5|5550.5|1961
1607935200000|2020-12-14 08:40:00|5555.5|5554.5|5552.5|5551.5|5557.7|5556.7|5552|5551|429
1607935500000|2020-12-14 08:45:00|5552.7|5551.7|5553|5552|5553|5552|5546.7|5545.7|566
1607935800000|2020-12-14 08:50:00|5553.2|5552.2|5547|5546|5554.7|5553.7|5546|5545|601
1607936100000|2020-12-14 08:55:00|5547.7|5546.7|5553.2|5552.2|5553.5|5552.5|5545.7|5544.7|540
1607936400000|2020-12-14 09:00:00|5553.5|5552.5|5555|5554|5557|5556|5551|5550|7109
1607936700000|2020-12-14 09:05:00|5554.7|5553.7|5551.5|5550.5|5555.7|5554.7|5549.5|5548.5|494
1607937000000|2020-12-14 09:10:00|5551.7|5550.7|5547.5|5546.5|5552|5551|5547|5546|306
1607937300000|2020-12-14 09:15:00|5548|5547|5546.2|5545.2|5550.5|5549.5|5546|5545|430
1607937600000|2020-12-14 09:20:00|5546|5545|5543|5542|5546.5|5545.5|5542|5541|388
1607937900000|2020-12-14 09:25:00|5542.7|5541.7|5542.5|5541.5|5544.5|5543.5|5542|5541|299
1607938200000|2020-12-14 09:30:00|5542.2|5541.2|5539.5|5538.5|5542.2|5541.2|5537.7|5536.7|515
1607938500000|2020-12-14 09:35:00|5539.2|5538.2|5548.7|5547.7|5550|5549|5539.2|5538.2|591
1607938800000|2020-12-14 09:40:00|5549|5548|5551.5|5550.5|5551.5|5550.5|5547.7|5546.7|6972
1607939100000|2020-12-14 09:45:00|5551.2|5550.2|5553.5|5552.5|5556|5555|5551|5550|513
1607939400000|2020-12-14 09:50:00|5553.7|5552.7|5550.7|5549.7|5555.2|5554.2|5550.5|5549.5|257
1607939700000|2020-12-14 09:55:00|5550.5|5549.5|5553|5552|5554.2|5553.2|5550|5549|831
1607940000000|2020-12-14 10:00:00|5553.2|5552.2|5555.5|5554.5|5556.5|5555.5|5551.5|5550.5|397
1607940300000|2020-12-14 10:05:00|5555.7|5554.7|5557|5556|5557.5|5556.5|5554.2|5553.2|292
1607940600000|2020-12-14 10:10:00|5556.7|5555.7|5557.2|5556.2|5558|5557|5556|5555|327
1607940900000|2020-12-14 10:15:00|5557.5|5556.5|5556|5555|5557.5|5556.5|5554.7|5553.7|3552
1607941200000|2020-12-14 10:20:00|5556.2|5555.2|5557.7|5556.7|5558.2|5557.2|5555.5|5554.5|2406
1607941500000|2020-12-14 10:25:00|5557.5|5556.5|5559.7|5558.7|5561.5|5560.5|5557.5|5556.5|373
1607941800000|2020-12-14 10:30:00|5560|5559|5565.7|5564.7|5566|5565|5560|5559|534
1607942100000|2020-12-14 10:35:00|5565.5|5564.5|5566.5|5565.5|5567|5566|5563|5562|553
1607942400000|2020-12-14 10:40:00|5566.7|5565.7|5567.5|5566.5|5568.5|5567.5|5565.7|5564.7|414
1607942700000|2020-12-14 10:45:00|5568|5567|5567.7|5566.7|5570.5|5569.5|5567.2|5566.2|2906
1607943000000|2020-12-14 10:50:00|5568|5567|5568.2|5567.2|5568.7|5567.7|5567|5566|381
1607943300000|2020-12-14 10:55:00|5568.5|5567.5|5567.2|5566.2|5568.5|5567.5|5566.5|5565.5|465
1607943600000|2020-12-14 11:00:00|5567|5566|5572|5571|5573.5|5572.5|5566|5565|806
1607943900000|2020-12-14 11:05:00|5571.7|5570.7|5570|5569|5574.7|5573.7|5569.5|5568.5|785
1607944200000|2020-12-14 11:10:00|5570.2|5569.2|5571|5570|5571.5|5570.5|5569|5568|477
1607944500000|2020-12-14 11:15:00|5571.2|5570.2|5569.7|5568.7|5572|5571|5569|5568|628
1607944800000|2020-12-14 11:20:00|5569.5|5568.5|5567.7|5566.7|5570|5569|5566.5|5565.5|374
1607945100000|2020-12-14 11:25:00|5568|5567|5568.2|5567.2|5568.7|5567.7|5565|5564|645
1607945400000|2020-12-14 11:30:00|5568.7|5567.7|5572.7|5571.7|5575|5574|5568.7|5567.7|473
1607945700000|2020-12-14 11:35:00|5572.5|5571.5|5573|5572|5574.7|5573.7|5572.5|5571.5|187
1607946000000|2020-12-14 11:40:00|5573.2|5572.2|5576.2|5575.2|5576.7|5575.7|5571.5|5570.5|2518
1607946300000|2020-12-14 11:45:00|5576.5|5575.5|5573|5572|5578|5577|5572.5|5571.5|1639
1607946600000|2020-12-14 11:50:00|5572.7|5571.7|5571|5570|5573|5572|5569.7|5568.7|508
1607946900000|2020-12-14 11:55:00|5571.2|5570.2|5572.7|5571.7|5572.7|5571.7|5570.7|5569.7|2287
1607947200000|2020-12-14 12:00:00|5573|5572|5569|5568|5573|5572|5568|5567|362
1607947500000|2020-12-14 12:05:00|5569.2|5568.2|5569.2|5568.2|5571.5|5570.5|5568.5|5567.5|365
1607947800000|2020-12-14 12:10:00|5569.5|5568.5|5569.7|5568.7|5571|5570|5566.5|5565.5|806
1607948100000|2020-12-14 12:15:00|5570|5569|5566.5|5565.5|5570|5569|5566|5565|334
1607948400000|2020-12-14 12:20:00|5566.7|5565.7|5568|5567|5569|5568|5564.5|5563.5|535
1607948700000|2020-12-14 12:25:00|5568.2|5567.2|5566.2|5565.2|5569|5568|5565.5|5564.5|316
1607949000000|2020-12-14 12:30:00|5566|5565|5568.2|5567.2|5569.5|5568.5|5565.2|5564.2|645
1607949300000|2020-12-14 12:35:00|5568.5|5567.5|5569.2|5568.2|5569.5|5568.5|5562.7|5561.7|971
1607949600000|2020-12-14 12:40:00|5569.4|5568.4|5567.7|5566.7|5570.4|5569.4|5566.9|5565.9|629
1607949900000|2020-12-14 12:45:00|5567.9|5566.9|5566.9|5565.9|5568.4|5567.4|5566.2|5565.2|325
1607950200000|2020-12-14 12:50:00|5567.2|5566.2|5565.4|5564.4|5567.2|5566.2|5563.2|5562.2|1538
1607950500000|2020-12-14 12:55:00|5565.2|5564.2|5566.2|5565.2|5566.7|5565.7|5564.4|5563.4|637
1607950800000|2020-12-14 13:00:00|5566.9|5565.9|5565.7|5564.7|5568.2|5567.2|5564.7|5563.7|203
1607951100000|2020-12-14 13:05:00|5565.9|5564.9|5567.7|5566.7|5568.2|5567.2|5565.7|5564.7|164
1607951400000|2020-12-14 13:10:00|5567.9|5566.9|5564.7|5563.7|5568.7|5567.7|5562.9|5561.9|459
1607951700000|2020-12-14 13:15:00|5564.4|5563.4|5563.2|5562.2|5564.4|5563.4|5560.2|5559.2|2411
1607952000000|2020-12-14 13:20:00|5562.9|5561.9|5565.7|5564.7|5566.2|5565.2|5562.2|5561.2|353
1607952300000|2020-12-14 13:25:00|5565.9|5564.9|5566.7|5565.7|5567.4|5566.4|5565.2|5564.2|290
1607952600000|2020-12-14 13:30:00|5566.9|5565.9|5564.2|5563.2|5566.9|5565.9|5562.7|5561.7|220
1607952900000|2020-12-14 13:35:00|5563.9|5562.9|5562.7|5561.7|5565.2|5564.2|5562.2|5561.2|654
1607953200000|2020-12-14 13:40:00|5562.4|5561.4|5562.4|5561.4|5563.2|5562.2|5560.4|5559.4|273
1607953500000|2020-12-14 13:45:00|5562.2|5561.2|5563.4|5562.4|5564.4|5563.4|5560.2|5559.2|284
1607953800000|2020-12-14 13:50:00|5563.2|5562.2|5564.9|5563.9|5565.4|5564.4|5562.2|5561.2|621
1607954100000|2020-12-14 13:55:00|5564.7|5563.7|5564.7|5563.7|5566.2|5565.2|5563.2|5562.2|186
1607954400000|2020-12-14 14:00:00|5564.4|5563.4|5562.4|5561.4|5565.2|5564.2|5562.2|5561.2|216
1607954700000|2020-12-14 14:05:00|5562.2|5561.2|5562.9|5561.9|5564.7|5563.7|5562.2|5561.2|416
1607955000000|2020-12-14 14:10:00|5562.7|5561.7|5561.9|5560.9|5564.7|5563.7|5561.7|5560.7|230
1607955300000|2020-12-14 14:15:00|5562.2|5561.2|5558.7|5557.7|5562.2|5561.2|5558.4|5557.4|217
1607955600000|2020-12-14 14:20:00|5558.2|5557.2|5553.7|5552.7|5558.2|5557.2|5553.4|5552.4|375
1607955900000|2020-12-14 14:25:00|5553.4|5552.4|5552.2|5551.2|5555.2|5554.2|5551.2|5550.2|4356
1607956200000|2020-12-14 14:30:00|5552.4|5551.4|5550.2|5549.2|5555.2|5554.2|5548.7|5547.7|727
1607956500000|2020-12-14 14:35:00|5550.4|5549.4|5551.2|5550.2|5552.2|5551.2|5546.7|5545.7|662
1607956800000|2020-12-14 14:40:00|5551.4|5550.4|5548.9|5547.9|5551.4|5550.4|5547.4|5546.4|594
1607957100000|2020-12-14 14:45:00|5548.7|5547.7|5549.2|5548.2|5550.7|5549.7|5544.2|5543.2|632
1607957400000|2020-12-14 14:50:00|5548.9|5547.9|5541.9|5540.9|5550.4|5549.4|5541.9|5540.9|572
1607957700000|2020-12-14 14:55:00|5542.2|5541.2|5544.4|5543.4|5545.7|5544.7|5541.9|5540.9|533
1607958000000|2020-12-14 15:00:00|5544.2|5543.2|5541.9|5540.9|5546.4|5545.4|5539.9|5538.9|2778
1607958300000|2020-12-14 15:05:00|5542.2|5541.2|5543.7|5542.7|5544.7|5543.7|5540.7|5539.7|470
1607958600000|2020-12-14 15:10:00|5544|5543|5546.2|5545.2|5547|5546|5541|5540|9488
1607958900000|2020-12-14 15:15:00|5546|5545|5552|5551|5554|5553|5546|5545|8633
1607959200000|2020-12-14 15:20:00|5552.2|5551.2|5550|5549|5552.5|5551.5|5547.2|5546.2|3201
1607959500000|2020-12-14 15:25:00|5550.2|5549.2|5556|5555|5556|5555|5549.7|5548.7|2352
1607959800000|2020-12-14 15:30:00|5555.7|5554.7|5562.5|5561.5|5563.5|5562.5|5554|5553|4656
1607960100000|2020-12-14 15:35:00|5562.7|5561.7|5560|5559|5563.5|5562.5|5559|5558|1451
1607960400000|2020-12-14 15:40:00|5560.2|5559.2|5559|5558|5561.5|5560.5|5558.2|5557.2|1432
1607960700000|2020-12-14 15:45:00|5558.7|5557.7|5553.7|5552.7|5560|5559|5553.2|5552.2|517
1607961000000|2020-12-14 15:50:00|5553.5|5552.5|5551.5|5550.5|5553.7|5552.7|5550.5|5549.5|360
1607961300000|2020-12-14 15:55:00|5551.7|5550.7|5545.7|5544.7|5553.5|5552.5|5545.5|5544.5|449
1607961600000|2020-12-14 16:00:00|5545.5|5544.5|5544.5|5543.5|5547|5546|5543.5|5542.5|490
1607961900000|2020-12-14 16:05:00|5544.2|5543.2|5541.5|5540.5|5546.2|5545.2|5541.2|5540.2|640
1607962200000|2020-12-14 16:10:00|5541.7|5540.7|5544|5543|5544.5|5543.5|5541|5540|387
1607962500000|2020-12-14 16:15:00|5543.7|5542.7|5546|5545|5547|5546|5543.5|5542.5|564
1607962800000|2020-12-14 16:20:00|5546.2|5545.2|5542|5541|5546.5|5545.5|5541.2|5540.2|6266
1607963100000|2020-12-14 16:25:00|5542.2|5541.2|5537.2|5536.2|5542.2|5541.2|5536.5|5535.5|1147
1607963400000|2020-12-14 16:30:00|5538|5536|5529.2|5527.2|5539|5537|5529|5527|5204
1607963700000|2020-12-14 16:35:00|5529.5|5527.5|5530.7|5528.7|5532.7|5530.7|5528|5526|1487
1607964000000|2020-12-14 16:40:00|5530.5|5528.5|5531.5|5529.5|5532.7|5530.7|5529.5|5527.5|424
1607964300000|2020-12-14 16:45:00|5531|5529|5533.5|5531.5|5534.7|5532.7|5530.5|5528.5|126
1607964600000|2020-12-14 16:50:00|5533|5531|5534|5532|5535|5533|5532|5530|11355
1607964900000|2020-12-14 16:55:00|5533.7|5531.7|5534|5532|5534.2|5532.2|5532|5530|184
1607965200000|2020-12-14 17:00:00|5534.2|5532.2|5532.2|5530.2|5535|5533|5530.7|5528.7|3170
1607965500000|2020-12-14 17:05:00|5532|5530|5532.7|5530.7|5533.2|5531.2|5531.5|5529.5|30
1607965800000|2020-12-14 17:10:00|5533|5531|5534.2|5532.2|5534.7|5532.7|5532|5530|45
1607966100000|2020-12-14 17:15:00|5534|5532|5530.7|5528.7|5535.7|5533.7|5530.5|5528.5|132
1607966400000|2020-12-14 17:20:00|5531|5529|5530.2|5528.2|5532|5530|5529.7|5527.7|69
1607966700000|2020-12-14 17:25:00|5530|5528|5531.5|5529.5|5531.5|5529.5|5528.2|5526.2|139
1607967000000|2020-12-14 17:30:00|5531.2|5529.2|5531.5|5529.5|5531.7|5529.7|5529.5|5527.5|120
1607967300000|2020-12-14 17:35:00|5531.7|5529.7|5529.7|5527.7|5532|5530|5528.7|5526.7|31
1607967600000|2020-12-14 17:40:00|5530|5528|5528.2|5526.2|5530.2|5528.2|5526.7|5524.7|49
1607967900000|2020-12-14 17:45:00|5528|5526|5527.7|5525.7|5529.5|5527.5|5527|5525|58
1607968200000|2020-12-14 17:50:00|5528|5526|5529.7|5527.7|5530|5528|5527.2|5525.2|266
1607968500000|2020-12-14 17:55:00|5529.5|5527.5|5529.2|5527.2|5529.7|5527.7|5527|5525|119
1607968800000|2020-12-14 18:00:00|5529|5527|5529.7|5527.7|5532|5530|5528.5|5526.5|139
1607969100000|2020-12-14 18:05:00|5529.5|5527.5|5525.2|5523.2|5529.7|5527.7|5525.2|5523.2|115
1607969400000|2020-12-14 18:10:00|5525.5|5523.5|5528.5|5526.5|5529.7|5527.7|5525|5523|55
1607969700000|2020-12-14 18:15:00|5528.2|5526.2|5528.7|5526.7|5528.7|5526.7|5526.7|5524.7|88
1607970000000|2020-12-14 18:20:00|5529|5527|5527.2|5525.2|5530|5528|5527.2|5525.2|27
1607970300000|2020-12-14 18:25:00|5527.5|5525.5|5526.2|5524.2|5528.7|5526.7|5526|5524|60
1607970600000|2020-12-14 18:30:00|5526|5524|5528.2|5526.2|5529|5527|5526|5524|35
1607970900000|2020-12-14 18:35:00|5528.5|5526.5|5528.7|5526.7|5529.2|5527.2|5527.2|5525.2|20
1607971200000|2020-12-14 18:40:00|5529|5527|5527|5525|5529|5527|5527|5525|24
1607971500000|2020-12-14 18:45:00|5526.7|5524.7|5524.7|5522.7|5527|5525|5523.2|5521.2|95
1607971800000|2020-12-14 18:50:00|5525|5523|5526.7|5524.7|5527.5|5525.5|5524.7|5522.7|29
1607972100000|2020-12-14 18:55:00|5527|5525|5526.2|5524.2|5528.7|5526.7|5525.5|5523.5|25
1607972400000|2020-12-14 19:00:00|5526.5|5524.5|5525|5523|5528|5526|5523.7|5521.7|44
1607972700000|2020-12-14 19:05:00|5525.2|5523.2|5526.5|5524.5|5527.2|5525.2|5525.2|5523.2|12
1607973000000|2020-12-14 19:10:00|5526.7|5524.7|5523.7|5521.7|5526.7|5524.7|5523|5521|64
1607973300000|2020-12-14 19:15:00|5523.5|5521.5|5525.7|5523.7|5525.7|5523.7|5522|5520|28
1607973600000|2020-12-14 19:20:00|5525.5|5523.5|5525.2|5523.2|5525.7|5523.7|5523.5|5521.5|42
1607973900000|2020-12-14 19:25:00|5525|5523|5524.7|5522.7|5526|5524|5524|5522|46
1607974200000|2020-12-14 19:30:00|5524.5|5522.5|5521.7|5519.7|5524.7|5522.7|5521|5519|97
1607974500000|2020-12-14 19:35:00|5522|5520|5519.2|5517.2|5523|5521|5518.2|5516.2|84
1607974800000|2020-12-14 19:40:00|5519.5|5517.5|5523.2|5521.2|5523.5|5521.5|5519.5|5517.5|43
1607975100000|2020-12-14 19:45:00|5523|5521|5522.7|5520.7|5523.2|5521.2|5520.7|5518.7|40
1607975400000|2020-12-14 19:50:00|5523|5521|5526.2|5524.2|5526.5|5524.5|5522.7|5520.7|39
1607975700000|2020-12-14 19:55:00|5526|5524|5525.7|5523.7|5528.2|5526.2|5525.7|5523.7|39
1607976000000|2020-12-14 20:00:00|5525.5|5523.5|5525.2|5523.2|5526|5524|5523.7|5521.7|46
1607976300000|2020-12-14 20:05:00|5525.5|5523.5|5524.7|5522.7|5526|5524|5523.7|5521.7|33
1607976600000|2020-12-14 20:10:00|5525|5523|5525.7|5523.7|5527.5|5525.5|5525|5523|42
1607976900000|2020-12-14 20:15:00|5525.5|5523.5|5524.2|5522.2|5525.7|5523.7|5523.7|5521.7|28
1607977200000|2020-12-14 20:20:00|5524.5|5522.5|5525.2|5523.2|5525.7|5523.7|5524|5522|27
1607977500000|2020-12-14 20:25:00|5525.5|5523.5|5524.2|5522.2|5527|5525|5524.2|5522.2|83
1607977800000|2020-12-14 20:30:00|5524|5522|5518.7|5516.7|5524.5|5522.5|5517.2|5515.2|123
1607978100000|2020-12-14 20:35:00|5519|5517|5516.7|5514.7|5519.5|5517.5|5516.5|5514.5|45
1607978400000|2020-12-14 20:40:00|5516.5|5514.5|5513.7|5511.7|5517.2|5515.2|5513.7|5511.7|107
1607978700000|2020-12-14 20:45:00|5513.5|5511.5|5514.7|5512.7|5516|5514|5511.7|5509.7|127
1607979000000|2020-12-14 20:50:00|5515|5513|5517.2|5515.2|5517.5|5515.5|5511.2|5509.2|110
1607979300000|2020-12-14 20:55:00|5516.7|5514.7|5511|5509|5517|5515|5511|5509|169
1607979600000|2020-12-14 21:00:00|5512.6|5508.6|5520.3|5516.3|5520.3|5516.3|5512.6|5508.6|1
1607979900000|2020-12-14 21:05:00|5520.2|5516.2|5520.4|5516.4|5522.5|5518.5|5519|5515|0
1607980200000|2020-12-14 21:10:00|5520.5|5516.5|5519.4|5515.4|5521.4|5517.4|5517.7|5513.7|0
1607980500000|2020-12-14 21:15:00|5518.8|5514.8|5519.9|5515.9|5520.6|5516.6|5518.8|5514.8|0
1607980800000|2020-12-14 21:20:00|5519.8|5515.8|5519.3|5515.3|5519.9|5515.9|5519.3|5515.3|0
1607981100000|2020-12-14 21:25:00|5519.5|5515.5|5519.5|5515.5|5519.8|5515.8|5519.4|5515.4|0
1607981400000|2020-12-14 21:30:00|5519.6|5515.6|5520.7|5516.7|5521.9|5517.9|5518.4|5514.4|0
1607981700000|2020-12-14 21:35:00|5520.6|5516.6|5519.4|5515.4|5520.6|5516.6|5518.9|5514.9|0
1607982000000|2020-12-14 21:40:00|5519.3|5515.3|5518.6|5514.6|5519.4|5515.4|5518.6|5514.6|0
1607982300000|2020-12-14 21:45:00|5518.7|5514.7|5518.3|5514.3|5519.4|5515.4|5517.7|5513.7|0
1607982600000|2020-12-14 21:50:00|5518.6|5514.6|5520.7|5516.7|5521.3|5517.3|5518.3|5514.3|0
1607982900000|2020-12-14 21:55:00|5520.6|5516.6|5521.2|5517.2|5521.9|5517.9|5520|5516|0
1607983200000|2020-12-14 22:00:00|5521.4|5517.4|5520.8|5516.8|5521.4|5517.4|5520.8|5516.8|0
1607983500000|2020-12-14 22:05:00|5520.7|5516.7|5520.4|5516.4|5520.8|5516.8|5520.1|5516.1|0
1607983800000|2020-12-14 22:10:00|5520.1|5516.1|5520.5|5516.5|5520.6|5516.6|5520.1|5516.1|0
1607984100000|2020-12-14 22:15:00|5520.7|5516.7|5520.4|5516.4|5520.9|5516.9|5520.4|5516.4|0
1607984400000|2020-12-14 22:20:00|5520.5|5516.5|5521.1|5517.1|5521.1|5517.1|5519.9|5515.9|0
1607984700000|2020-12-14 22:25:00|5520.5|5516.5|5520.5|5516.5|5520.5|5516.5|5520.1|5516.1|0
1607985000000|2020-12-14 22:30:00|5520.6|5516.6|5520.5|5516.5|5520.6|5516.6|5520.5|5516.5|0
1607985300000|2020-12-14 22:35:00|5520.4|5516.4|5520.3|5516.3|5520.5|5516.5|5520.3|5516.3|0
1607985600000|2020-12-14 22:40:00|5520.4|5516.4|5519.6|5515.6|5520.4|5516.4|5519.5|5515.5|0
1607985900000|2020-12-14 22:45:00|5519.5|5515.5|5519.5|5515.5|5519.6|5515.6|5519.5|5515.5|0
1607986200000|2020-12-14 22:50:00|5519.6|5515.6|5520.8|5516.8|5521.2|5517.2|5519.3|5515.3|0
1607986500000|2020-12-14 22:55:00|5520.7|5516.7|5520.7|5516.7|5520.7|5516.7|5519.9|5515.9|0
1607986800000|2020-12-14 23:00:00|5521|5517|5521.1|5517.1|5524.4|5520.4|5520.7|5516.7|0
1607987100000|2020-12-14 23:05:00|5521|5517|5519.6|5515.6|5523|5519|5519.5|5515.5|0
1607987400000|2020-12-14 23:10:00|5519.7|5515.7|5522.8|5518.8|5522.8|5518.8|5519.3|5515.3|0
1607987700000|2020-12-14 23:15:00|5522.9|5518.9|5525.8|5521.8|5526.2|5522.2|5522.9|5518.9|0
1607988000000|2020-12-14 23:20:00|5525.9|5521.9|5526.4|5522.4|5527.4|5523.4|5525.2|5521.2|0
1607988300000|2020-12-14 23:25:00|5526.5|5522.5|5525.9|5521.9|5527|5523|5525.6|5521.6|0
1607988600000|2020-12-14 23:30:00|5526.2|5522.2|5528.2|5524.2|5529|5525|5525.7|5521.7|0
1607988900000|2020-12-14 23:35:00|5528.1|5524.1|5525.6|5521.6|5528.6|5524.6|5525.6|5521.6|0
1607989200000|2020-12-14 23:40:00|5525.5|5521.5|5525.8|5521.8|5527|5523|5524.9|5520.9|0
1607989500000|2020-12-14 23:45:00|5525.9|5521.9|5521.7|5517.7|5527.6|5523.6|5521.7|5517.7|0
1607989800000|2020-12-14 23:50:00|5521.8|5517.8|5524.9|5520.9|5525.5|5521.5|5521.8|5517.8|0
1607990100000|2020-12-14 23:55:00|5525|5521|5525.5|5521.5|5526.5|5522.5|5524.5|5520.5|0
1607990400000|2020-12-15 00:00:00|5525.6|5521.6|5527.2|5523.2|5528.2|5524.2|5524.5|5520.5|0
1607990700000|2020-12-15 00:05:00|5527.3|5523.3|5527.2|5523.2|5528.2|5524.2|5526.4|5522.4|0
1607991000000|2020-12-15 00:10:00|5527.3|5523.3|5522.9|5518.9|5527.7|5523.7|5522.2|5518.2|0
1607991300000|2020-12-15 00:15:00|5522.8|5518.8|5518.2|5515.2|5522.8|5518.8|5516.8|5513.8|0
1607991600000|2020-12-15 00:20:00|5518.1|5515.1|5521.2|5518.2|5521.2|5518.2|5516.7|5513.7|0
1607991900000|2020-12-15 00:25:00|5521.3|5518.3|5522.7|5519.7|5522.7|5519.7|5519.7|5516.7|0
1607992200000|2020-12-15 00:30:00|5522.1|5519.1|5524|5521|5524.3|5521.3|5521.2|5518.2|0
1607992500000|2020-12-15 00:35:00|5524.3|5521.3|5521.6|5518.6|5525.5|5522.5|5520.9|5517.9|0
1607992800000|2020-12-15 00:40:00|5520.9|5517.9|5522.2|5519.2|5522.3|5519.3|5520.8|5517.8|0
1607993100000|2020-12-15 00:45:00|5522.3|5519.3|5525.4|5522.4|5525.4|5522.4|5522.2|5519.2|0
1607993400000|2020-12-15 00:50:00|5525.3|5522.3|5525.3|5522.3|5525.4|5522.4|5524.5|5521.5|0
1607993700000|2020-12-15 00:55:00|5525.2|5522.2|5525.4|5522.4|5525.4|5522.4|5523.8|5520.8|0
1607994000000|2020-12-15 01:00:00|5525.5|5522.5|5523.2|5520.2|5527|5524|5522.4|5519.4|0
1607994300000|2020-12-15 01:05:00|5523.5|5520.5|5523.9|5520.9|5524.1|5521.1|5522.5|5519.5|0
1607994600000|2020-12-15 01:10:00|5524|5521|5525.7|5522.7|5527.1|5524.1|5523.9|5520.9|0
1607994900000|2020-12-15 01:15:00|5525.6|5522.6|5525.6|5522.6|5527.1|5524.1|5525.5|5522.5|0
1607995200000|2020-12-15 01:20:00|5525.5|5522.5|5525.6|5522.6|5527.1|5524.1|5524.8|5521.8|0
1607995500000|2020-12-15 01:25:00|5525.5|5522.5|5525.6|5522.6|5525.6|5522.6|5524.1|5521.1|0
1607995800000|2020-12-15 01:30:00|5525.3|5522.3|5524|5521|5525.6|5522.6|5524|5521|0
1607996100000|2020-12-15 01:35:00|5523.4|5520.4|5522.4|5519.4|5524|5521|5522.4|5519.4|0
1607996400000|2020-12-15 01:40:00|5522.3|5519.3|5518.1|5515.1|5522.4|5519.4|5518.1|5515.1|0
1607996700000|2020-12-15 01:45:00|5518|5515|5517.7|5514.7|5518|5515|5514.8|5511.8|0
1607997000000|2020-12-15 01:50:00|5517.6|5514.6|5519.2|5516.2|5520.7|5517.7|5516.1|5513.1|0
1607997300000|2020-12-15 01:55:00|5519.3|5516.3|5520.7|5517.7|5520.8|5517.8|5518.4|5515.4|0
1607997600000|2020-12-15 02:00:00|5520.2|5517.2|5520.8|5517.8|5520.9|5517.9|5519.2|5516.2|0
1607997900000|2020-12-15 02:05:00|5520.9|5517.9|5520.8|5517.8|5520.9|5517.9|5520.8|5517.8|0
1607998200000|2020-12-15 02:10:00|5520.5|5517.5|5522.3|5519.3|5522.3|5519.3|5519.3|5516.3|0
1607998500000|2020-12-15 02:15:00|5522.2|5519.2|5519.1|5516.1|5522.2|5519.2|5517.7|5514.7|0
1607998800000|2020-12-15 02:20:00|5518.6|5515.6|5514.4|5511.4|5518.6|5515.6|5514.1|5511.1|0
1607999100000|2020-12-15 02:25:00|5514.3|5511.3|5517.4|5514.4|5517.5|5514.5|5512.8|5509.8|0
1607999400000|2020-12-15 02:30:00|5516.9|5513.9|5519|5516|5519|5516|5515.9|5512.9|0
1607999700000|2020-12-15 02:35:00|5518.9|5515.9|5519|5516|5519.1|5516.1|5517.5|5514.5|0
1608000000000|2020-12-15 02:40:00|5519.1|5516.1|5518.8|5515.8|5519.1|5516.1|5518.8|5515.8|0
1608000300000|2020-12-15 02:45:00|5518.9|5515.9|5520.4|5517.4|5520.4|5517.4|5517.4|5514.4|0
1608000600000|2020-12-15 02:50:00|5520.5|5517.5|5520.4|5517.4|5521.8|5518.8|5520.4|5517.4|0
1608000900000|2020-12-15 02:55:00|5520.5|5517.5|5520.5|5517.5|5522|5519|5520.4|5517.4|0
1608001200000|2020-12-15 03:00:00|5520.4|5517.4|5523.4|5520.4|5523.4|5520.4|5520.4|5517.4|0
1608001500000|2020-12-15 03:05:00|5523.3|5520.3|5521.9|5518.9|5523.4|5520.4|5521.9|5518.9|0
1608001800000|2020-12-15 03:10:00|5522|5519|5521.9|5518.9|5523.5|5520.5|5521.9|5518.9|0
1608002100000|2020-12-15 03:15:00|5521.4|5518.4|5521.9|5518.9|5522|5519|5520.4|5517.4|0
1608002400000|2020-12-15 03:20:00|5521.6|5518.6|5520.3|5517.3|5521.9|5518.9|5518.8|5515.8|0
1608002700000|2020-12-15 03:25:00|5519.8|5516.8|5518.8|5515.8|5520.3|5517.3|5518.8|5515.8|0
1608003000000|2020-12-15 03:30:00|5518.2|5515.2|5517.4|5514.4|5518.9|5515.9|5517.3|5514.3|0
1608003300000|2020-12-15 03:35:00|5516.6|5513.6|5516.5|5513.5|5518|5515|5516.4|5513.4|0
1608003600000|2020-12-15 03:40:00|5516.4|5513.4|5516.4|5513.4|5516.5|5513.5|5514.9|5511.9|0
1608003900000|2020-12-15 03:45:00|5516.5|5513.5|5514.8|5511.8|5517.9|5514.9|5514.7|5511.7|0
1608004200000|2020-12-15 03:50:00|5514.7|5511.7|5517.8|5514.8|5517.8|5514.8|5514.7|5511.7|0
1608004500000|2020-12-15 03:55:00|5517.9|5514.9|5517.9|5514.9|5517.9|5514.9|5517.8|5514.8|0
1608004800000|2020-12-15 04:00:00|5517.8|5514.8|5517.8|5514.8|5519.3|5516.3|5517.8|5514.8|0
1608005100000|2020-12-15 04:05:00|5517.9|5514.9|5516.3|5513.3|5519.3|5516.3|5516.3|5513.3|0
1608005400000|2020-12-15 04:10:00|5516.5|5513.5|5517.8|5514.8|5517.8|5514.8|5516.5|5513.5|0
1608005700000|2020-12-15 04:15:00|5519.2|5516.2|5517.7|5514.7|5519.3|5516.3|5517.7|5514.7|0
1608006000000|2020-12-15 04:20:00|5517.2|5514.2|5516.2|5513.2|5517.7|5514.7|5514.6|5511.6|0
1608006300000|2020-12-15 04:25:00|5515.7|5512.7|5517.8|5514.8|5517.8|5514.8|5514.8|5511.8|0
1608006600000|2020-12-15 04:30:00|5517.9|5514.9|5517.9|5514.9|5517.9|5514.9|5517.9|5514.9|0
1608006900000|2020-12-15 04:35:00|5517.8|5514.8|5517.8|5514.8|5517.9|5514.9|5516.4|5513.4|0
1608007200000|2020-12-15 04:40:00|5517.9|5514.9|5518.6|5515.6|5519.5|5516.5|5517.1|5514.1|0
1608007500000|2020-12-15 04:45:00|5518.3|5515.3|5514.9|5511.9|5519.3|5516.3|5514.8|5511.8|0
1608007800000|2020-12-15 04:50:00|5514.8|5511.8|5515|5512|5515|5512|5511.8|5508.8|0
1608008100000|2020-12-15 04:55:00|5514.4|5511.4|5511.9|5508.9|5515|5512|5511.9|5508.9|0
1608008400000|2020-12-15 05:00:00|5512|5509|5514.1|5511.1|5515|5512|5512|5509|0
1608008700000|2020-12-15 05:05:00|5514.4|5511.4|5512.9|5509.9|5514.9|5511.9|5510.1|5507.1|0
1608009000000|2020-12-15 05:10:00|5512.8|5509.8|5516.1|5513.1|5516.2|5513.2|5512.8|5509.8|0
1608009300000|2020-12-15 05:15:00|5516.2|5513.2|5516.5|5513.5|5517.7|5514.7|5514.7|5511.7|0
1608009600000|2020-12-15 05:20:00|5516.6|5513.6|5516.5|5513.5|5516.6|5513.6|5516.3|5513.3|0
1608009900000|2020-12-15 05:25:00|5516.4|5513.4|5517.9|5514.9|5517.9|5514.9|5516.4|5513.4|0
1608010200000|2020-12-15 05:30:00|5517.8|5514.8|5518|5515|5518|5515|5516.4|5513.4|0
1608010500000|2020-12-15 05:35:00|5518.1|5515.1|5518.1|5515.1|5518.2|5515.2|5518|5515|0
1608010800000|2020-12-15 05:40:00|5518|5515|5516.6|5513.6|5518.1|5515.1|5516.6|5513.6|0
1608011100000|2020-12-15 05:45:00|5517.2|5514.2|5518.1|5515.1|5519.6|5516.6|5515.2|5512.2|0
1608011400000|2020-12-15 05:50:00|5518.7|5515.7|5521.2|5518.2|5522.8|5519.8|5518.7|5515.7|0
1608011700000|2020-12-15 05:55:00|5521.1|5518.1|5521.1|5518.1|5521.2|5518.2|5519.7|5516.7|0
1608012000000|2020-12-15 06:00:00|5521.2|5518.2|5521.1|5518.1|5521.2|5518.2|5519.5|5516.5|0
1608012300000|2020-12-15 06:05:00|5521.2|5518.2|5521.2|5518.2|5521.2|5518.2|5521.1|5518.1|0
1608012600000|2020-12-15 06:10:00|5521.1|5518.1|5522.6|5519.6|5522.6|5519.6|5521.1|5518.1|0
1608012900000|2020-12-15 06:15:00|5522.7|5519.7|5524.2|5521.2|5525.7|5522.7|5522.7|5519.7|0
1608013200000|2020-12-15 06:20:00|5524.1|5521.1|5522.5|5519.5|5524.2|5521.2|5522.5|5519.5|0
1608013500000|2020-12-15 06:25:00|5522.6|5519.6|5519.6|5516.6|5522.6|5519.6|5519.5|5516.5|0
1608013800000|2020-12-15 06:30:00|5520.1|5517.1|5521|5518|5521|5518|5519.5|5516.5|0
1608014100000|2020-12-15 06:35:00|5520.9|5517.9|5519.6|5516.6|5521|5518|5518.1|5515.1|0
1608014400000|2020-12-15 06:40:00|5519|5516|5518.3|5515.3|5519.7|5516.7|5518.2|5515.2|0
1608014700000|2020-12-15 06:45:00|5517.8|5514.8|5515.4|5512.4|5517.8|5514.8|5515.4|5512.4|0
1608015000000|2020-12-15 06:50:00|5515.5|5512.5|5516.9|5513.9|5517|5514|5515.4|5512.4|0
1608015300000|2020-12-15 06:55:00|5517|5514|5518.5|5515.5|5518.6|5515.6|5516.9|5513.9|0
1608015600000|2020-12-15 07:00:00|5518.3|5515.3|5519.2|5517.2|5522.7|5520.7|5515.2|5513.2|457
1608015900000|2020-12-15 07:05:00|5519|5517|5519.7|5517.7|5520.7|5518.7|5518.5|5516.5|127
1608016200000|2020-12-15 07:10:00|5520.5|5518.5|5518.5|5516.5|5520.7|5518.7|5518.5|5516.5|98
1608016500000|2020-12-15 07:15:00|5518.7|5516.7|5521.2|5519.2|5521.7|5519.7|5516.5|5514.5|511
1608016800000|2020-12-15 07:20:00|5521|5519|5521.2|5519.2|5521.5|5519.5|5520|5518|67
1608017100000|2020-12-15 07:25:00|5521|5519|5520.7|5518.7|5521.5|5519.5|5517.7|5515.7|541
1608017400000|2020-12-15 07:30:00|5520.5|5518.5|5522.2|5520.2|5523.7|5521.7|5520|5518|104
1608017700000|2020-12-15 07:35:00|5522|5520|5523.7|5521.7|5526.7|5524.7|5522|5520|439
1608018000000|2020-12-15 07:40:00|5524|5522|5526.7|5524.7|5526.7|5524.7|5524|5522|50
1608018300000|2020-12-15 07:45:00|5526.5|5524.5|5524.7|5522.7|5526.7|5524.7|5523|5521|941
1608018600000|2020-12-15 07:50:00|5524.5|5522.5|5523.7|5521.7|5524.5|5522.5|5521|5519|68
1608018900000|2020-12-15 07:55:00|5523.5|5521.5|5526.2|5524.2|5526.2|5524.2|5522.5|5520.5|260
1608019200000|2020-12-15 08:00:00|5525.7|5524.7|5530.5|5529.5|5530.5|5529.5|5515.2|5514.2|3018
1608019500000|2020-12-15 08:05:00|5529.7|5528.7|5537.7|5536.7|5540.5|5539.5|5529.7|5528.7|1964
1608019800000|2020-12-15 08:10:00|5537.5|5536.5|5537|5536|5542.7|5541.7|5535.5|5534.5|931
1608020100000|2020-12-15 08:15:00|5537.2|5536.2|5540.7|5539.7|5540.7|5539.7|5532.7|5531.7|2250
1608020400000|2020-12-15 08:20:00|5541|5540|5543|5542|5547.5|5546.5|5540.5|5539.5|1115
1608020700000|2020-12-15 08:25:00|5542.7|5541.7|5546|5545|5548|5547|5542.5|5541.5|979
1608021000000|2020-12-15 08:30:00|5546.2|5545.2|5552.2|5551.2|5557.7|5556.7|5545.2|5544.2|980
1608021300000|2020-12-15 08:35:00|5552.5|5551.5|5551.5|5550.5|5555|5554|5550|5549|9892
1608021600000|2020-12-15 08:40:00|5551.2|5550.2|5551.9|5550.9|5555.2|5554.2|5548.2|5547.2|870
1608021900000|2020-12-15 08:45:00|5552.2|5551.2|5554.2|5553.2|5557.2|5556.2|5551.2|5550.2|809
1608022200000|2020-12-15 08:50:00|5553.9|5552.9|5558.9|5557.9|5559.4|5558.4|5551.9|5550.9|4980
1608022500000|2020-12-15 08:55:00|5558.7|5557.7|5562.2|5561.2|5564.2|5563.2|5558.2|5557.2|690
1608022800000|2020-12-15 09:00:00|5561.9|5560.9|5558.7|5557.7|5564.7|5563.7|5556.7|5555.7|853
1608023100000|2020-12-15 09:05:00|5558.4|5557.4|5563.4|5562.4|5565.7|5564.7|5557.7|5556.7|1607
1608023400000|2020-12-15 09:10:00|5563.7|5562.7|5559.2|5558.2|5565.2|5564.2|5559.2|5558.2|540
1608023700000|2020-12-15 09:15:00|5559.4|5558.4|5560.2|5559.2|5563.4|5562.4|5558.4|5557.4|730
1608024000000|2020-12-15 09:20:00|5560.4|5559.4|5557.7|5556.7|5560.7|5559.7|5557.7|5556.7|518
1608024300000|2020-12-15 09:25:00|5557.4|5556.4|5556.2|5555.2|5558.4|5557.4|5555.2|5554.2|679
1608024600000|2020-12-15 09:30:00|5555.9|5554.9|5562.2|5561.2|5565.9|5564.9|5555.9|5554.9|811
1608024900000|2020-12-15 09:35:00|5561.9|5560.9|5562.2|5561.2|5563.9|5562.9|5560.2|5559.2|2392
1608025200000|2020-12-15 09:40:00|5562.4|5561.4|5561.2|5560.2|5562.7|5561.7|5560.2|5559.2|4478
1608025500000|2020-12-15 09:45:00|5561.7|5560.7|5566.2|5565.2|5567.2|5566.2|5561.2|5560.2|1853
1608025800000|2020-12-15 09:50:00|5566.4|5565.4|5563.4|5562.4|5567.2|5566.2|5561.2|5560.2|2613
1608026100000|2020-12-15 09:55:00|5563.2|5562.2|5557.9|5556.9|5563.4|5562.4|5556.4|5555.4|1149
1608026400000|2020-12-15 10:00:00|5558.2|5557.2|5558.9|5557.9|5560.2|5559.2|5557.9|5556.9|3184
1608026700000|2020-12-15 10:05:00|5558.7|5557.7|5554.2|5553.2|5559.2|5558.2|5553.7|5552.7|451
1608027000000|2020-12-15 10:10:00|5554.4|5553.4|5553.2|5552.2|5555.4|5554.4|5552.7|5551.7|1757
1608027300000|2020-12-15 10:15:00|5553.4|5552.4|5553.4|5552.4|5556.9|5555.9|5553.4|5552.4|350
1608027600000|2020-12-15 10:20:00|5553.2|5552.2|5551.7|5550.7|5553.2|5552.2|5550.2|5549.2|821
1608027900000|2020-12-15 10:25:00|5551.2|5550.2|5549.9|5548.9|5552.7|5551.7|5548.7|5547.7|1423
1608028200000|2020-12-15 10:30:00|5550.2|5549.2|5553.2|5552.2|5553.7|5552.7|5548.9|5547.9|1033
1608028500000|2020-12-15 10:35:00|5552.9|5551.9|5556.7|5555.7|5556.9|5555.9|5552.7|5551.7|594
1608028800000|2020-12-15 10:40:00|5556.4|5555.4|5552.9|5551.9|5556.7|5555.7|5552.9|5551.9|328
1608029100000|2020-12-15 10:45:00|5552.7|5551.7|5552.4|5551.4|5555.2|5554.2|5552.2|5551.2|562
1608029400000|2020-12-15 10:50:00|5552.2|5551.2|5553.7|5552.7|5554.9|5553.9|5552.2|5551.2|518
1608029700000|2020-12-15 10:55:00|5553.4|5552.4|5552.7|5551.7|5554.2|5553.2|5551.4|5550.4|9746
1608030000000|2020-12-15 11:00:00|5552.2|5551.2|5552.2|5551.2|5553.9|5552.9|5551.4|5550.4|432
1608030300000|2020-12-15 11:05:00|5551.9|5550.9|5551.7|5550.7|5552.4|5551.4|5550.2|5549.2|4247
1608030600000|2020-12-15 11:10:00|5551.4|5550.4|5549.7|5548.7|5551.9|5550.9|5549.4|5548.4|452
1608030900000|2020-12-15 11:15:00|5549.9|5548.9|5550.2|5549.2|5551.2|5550.2|5549.2|5548.2|299
1608031200000|2020-12-15 11:20:00|5550.4|5549.4|5550.2|5549.2|5551.9|5550.9|5549.2|5548.2|3228
1608031500000|2020-12-15 11:25:00|5549.7|5548.7|5544.4|5543.4|5549.7|5548.7|5544.2|5543.2|476
1608031800000|2020-12-15 11:30:00|5544.2|5543.2|5543.2|5542.2|5545.7|5544.7|5542.2|5541.2|2479
1608032100000|2020-12-15 11:35:00|5542.9|5541.9|5541.7|5540.7|5543.2|5542.2|5541.2|5540.2|5462
1608032400000|2020-12-15 11:40:00|5541.4|5540.4|5544.9|5543.9|5544.9|5543.9|5541.4|5540.4|671
1608032700000|2020-12-15 11:45:00|5544.7|5543.7|5545.4|5544.4|5545.4|5544.4|5542.7|5541.7|2288
1608033000000|2020-12-15 11:50:00|5545.2|5544.2|5546.2|5545.2|5546.2|5545.2|5544.2|5543.2|328
1608033300000|2020-12-15 11:55:00|5545.9|5544.9|5542.7|5541.7|5549.2|5548.2|5541.9|5540.9|631
1608033600000|2020-12-15 12:00:00|5543.2|5542.2|5545.7|5544.7|5546.2|5545.2|5542.9|5541.9|389
1608033900000|2020-12-15 12:05:00|5545.4|5544.4|5545.9|5544.9|5546.4|5545.4|5544.7|5543.7|385
1608034200000|2020-12-15 12:10:00|5545.7|5544.7|5546.4|5545.4|5546.9|5545.9|5542.7|5541.7|898
1608034500000|2020-12-15 12:15:00|5546.2|5545.2|5544.9|5543.9|5547.2|5546.2|5542.7|5541.7|9439
1608034800000|2020-12-15 12:20:00|5544.7|5543.7|5540.7|5539.7|5544.9|5543.9|5540.2|5539.2|335
1608035100000|2020-12-15 12:25:00|5540.4|5539.4|5541.2|5540.2|5542.7|5541.7|5540.2|5539.2|2333
1608035400000|2020-12-15 12:30:00|5541.4|5540.4|5540.4|5539.4|5541.9|5540.9|5539.9|5538.9|2231
1608035700000|2020-12-15 12:35:00|5540.7|5539.7|5540.9|5539.9|5542.7|5541.7|5539.7|5538.7|449
1608036000000|2020-12-15 12:40:00|5540.2|5539.2|5536.5|5535.5|5540.7|5539.7|5536.5|5535.5|5031
1608036300000|2020-12-15 12:45:00|5536.7|5535.7|5536|5535|5538|5537|5534.5|5533.5|526
1608036600000|2020-12-15 12:50:00|5535.7|5534.7|5534.2|5533.2|5536|5535|5532.7|5531.7|948
1608036900000|2020-12-15 12:55:00|5534|5533|5534.5|5533.5|5536|5535|5532.7|5531.7|513
1608037200000|2020-12-15 13:00:00|5534.2|5533.2|5535.2|5534.2|5535.5|5534.5|5532.7|5531.7|541
1608037500000|2020-12-15 13:05:00|5535.5|5534.5|5535.7|5534.7|5538.5|5537.5|5533.5|5532.5|1796
1608037800000|2020-12-15 13:10:00|5536|5535|5535|5534|5536.7|5535.7|5533.5|5532.5|1891
1608038100000|2020-12-15 13:15:00|5534.7|5533.7|5538.5|5537.5|5538.5|5537.5|5533.2|5532.2|589
1608038400000|2020-12-15 13:20:00|5538.2|5537.2|5540.5|5539.5|5541.2|5540.2|5538|5537|608
1608038700000|2020-12-15 13:25:00|5540.7|5539.7|5544|5543|5544.5|5543.5|5540.7|5539.7|2301
1608039000000|2020-12-15 13:30:00|5544.2|5543.2|5547.7|5546.7|5548.7|5547.7|5543|5542|856
1608039300000|2020-12-15 13:35:00|5547.5|5546.5|5544.5|5543.5|5548|5547|5543|5542|9279
1608039600000|2020-12-15 13:40:00|5544.7|5543.7|5543|5542|5545|5544|5541.7|5540.7|3378
1608039900000|2020-12-15 13:45:00|5543.5|5542.5|5540.7|5539.7|5543.7|5542.7|5540.5|5539.5|2689
1608040200000|2020-12-15 13:50:00|5541|5540|5548|5547|5548.5|5547.5|5540.7|5539.7|8834
1608040500000|2020-12-15 13:55:00|5548.2|5547.2|5548.7|5547.7|5549|5548|5545.5|5544.5|1633
1608040800000|2020-12-15 14:00:00|5548.5|5547.5|5550.5|5549.5|5551.5|5550.5|5548|5547|3314
1608041100000|2020-12-15 14:05:00|5550.2|5549.2|5546.5|5545.5|5551.5|5550.5|5546.5|5545.5|393
1608041400000|2020-12-15 14:10:00|5546.7|5545.7|5543.7|5542.7|5547|5546|5543|5542|368
1608041700000|2020-12-15 14:15:00|5544|5543|5544|5543|5544.7|5543.7|5542.7|5541.7|4505
1608042000000|2020-12-15 14:20:00|5543.7|5542.7|5544.2|5543.2|5545|5544|5540.5|5539.5|524
1608042300000|2020-12-15 14:25:00|5544.5|5543.5|5545.5|5544.5|5546.5|5545.5|5544|5543|458
1608042600000|2020-12-15 14:30:00|5545.2|5544.2|5543.7|5542.7|5546.2|5545.2|5541|5540|664
1608042900000|2020-12-15 14:35:00|5543.5|5542.5|5544.2|5543.2|5548.5|5547.5|5541.7|5540.7|720
1608043200000|2020-12-15 14:40:00|5544|5543|5540|5539|5546.2|5545.2|5540|5539|3768
1608043500000|2020-12-15 14:45:00|5540.2|5539.2|5532.5|5531.5|5540.2|5539.2|5532|5531|851
1608043800000|2020-12-15 14:50:00|5532.7|5531.7|5531.7|5530.7|5534.5|5533.5|5530|5529|8506
1608044100000|2020-12-15 14:55:00|5531.5|5530.5|5531.5|5530.5|5533.5|5532.5|5529.2|5528.2|1158
1608044400000|2020-12-15 15:00:00|5531.7|5530.7|5528.7|5527.7|5534|5533|5528.5|5527.5|7005
1608044700000|2020-12-15 15:05:00|5529|5528|5528|5527|5534|5533|5526.7|5525.7|999
1608045000000|2020-12-15 15:10:00|5528.2|5527.2|5529.7|5528.7|5533.2|5532.2|5526.7|5525.7|8554
1608045300000|2020-12-15 15:15:00|5529.2|5528.2|5530.9|5529.9|5532.7|5531.7|5528.9|5527.9|1045
1608045600000|2020-12-15 15:20:00|5530.7|5529.7|5531.2|5530.2|5532.2|5531.2|5529.2|5528.2|1358
1608045900000|2020-12-15 15:25:00|5530.9|5529.9|5526.4|5525.4|5531.9|5530.9|5524.7|5523.7|782
1608046200000|2020-12-15 15:30:00|5526.2|5525.2|5533.7|5532.7|5533.7|5532.7|5525.2|5524.2|1102
1608046500000|2020-12-15 15:35:00|5533.9|5532.9|5527.4|5526.4|5534.9|5533.9|5526.7|5525.7|877
1608046800000|2020-12-15 15:40:00|5527.7|5526.7|5530.4|5529.4|5533.4|5532.4|5527.7|5526.7|726
1608047100000|2020-12-15 15:45:00|5530.7|5529.7|5531.9|5530.9|5532.2|5531.2|5527.7|5526.7|821
1608047400000|2020-12-15 15:50:00|5532.2|5531.2|5531.4|5530.4|5533.4|5532.4|5530.2|5529.2|902
1608047700000|2020-12-15 15:55:00|5531.7|5530.7|5530.7|5529.7|5532.2|5531.2|5529.4|5528.4|1108
1608048000000|2020-12-15 16:00:00|5530.2|5529.2|5527.4|5526.4|5531.2|5530.2|5527.2|5526.2|761
1608048300000|2020-12-15 16:05:00|5527.7|5526.7|5535.4|5534.4|5537.2|5536.2|5524.4|5523.4|1661
1608048600000|2020-12-15 16:10:00|5535.7|5534.7|5538.4|5537.4|5539.2|5538.2|5532.9|5531.9|1296
1608048900000|2020-12-15 16:15:00|5538.2|5537.2|5538.7|5537.7|5539.4|5538.4|5535.7|5534.7|797
1608049200000|2020-12-15 16:20:00|5538.9|5537.9|5539.4|5538.4|5541.7|5540.7|5538.2|5537.2|3242
1608049500000|2020-12-15 16:25:00|5539.9|5538.9|5540.9|5539.9|5541.9|5540.9|5537.9|5536.9|1794
1608049800000|2020-12-15 16:30:00|5541.4|5539.4|5532.9|5530.9|5542.2|5540.2|5531.2|5529.2|3538
1608050100000|2020-12-15 16:35:00|5532.4|5530.4|5534.9|5532.9|5536.2|5534.2|5530.7|5528.7|2634
1608050400000|2020-12-15 16:40:00|5535.2|5533.2|5541.9|5539.9|5542.2|5540.2|5535.2|5533.2|661
1608050700000|2020-12-15 16:45:00|5541.7|5539.7|5538.7|5536.7|5541.7|5539.7|5538.4|5536.4|328
1608051000000|2020-12-15 16:50:00|5538.9|5536.9|5535.2|5533.2|5540.7|5538.7|5535.2|5533.2|412
1608051300000|2020-12-15 16:55:00|5534.9|5532.9|5537.7|5535.7|5538.4|5536.4|5534.7|5532.7|997
1608051600000|2020-12-15 17:00:00|5537.9|5535.9|5540.7|5538.7|5540.7|5538.7|5536.9|5534.9|187
1608051900000|2020-12-15 17:05:00|5540.4|5538.4|5538.9|5536.9|5540.4|5538.4|5538.4|5536.4|147
1608052200000|2020-12-15 17:10:00|5539.2|5537.2|5541.2|5539.2|5541.2|5539.2|5538.7|5536.7|85
1608052500000|2020-12-15 17:15:00|5540.9|5538.9|5541.7|5539.7|5542.2|5540.2|5540.7|5538.7|128
1608052800000|2020-12-15 17:20:00|5541.4|5539.4|5541.7|5539.7|5542.2|5540.2|5540.7|5538.7|141
1608053100000|2020-12-15 17:25:00|5541.4|5539.4|5541.4|5539.4|5541.7|5539.7|5540.7|5538.7|140
1608053400000|2020-12-15 17:30:00|5541.2|5539.2|5541.9|5539.9|5542.2|5540.2|5541.2|5539.2|45
1608053700000|2020-12-15 17:35:00|5541.4|5539.4|5544.4|5542.4|5545.2|5543.2|5541.2|5539.2|65
1608054000000|2020-12-15 17:40:00|5544.7|5542.7|5545.4|5543.4|5546.4|5544.4|5543.7|5541.7|88
1608054300000|2020-12-15 17:45:00|5545.7|5543.7|5546.4|5544.4|5546.9|5544.9|5545.2|5543.2|249
1608054600000|2020-12-15 17:50:00|5546.2|5544.2|5550.2|5548.2|5550.2|5548.2|5545.9|5543.9|118
1608054900000|2020-12-15 17:55:00|5549.9|5547.9|5550.7|5548.7|5551.2|5549.2|5549.2|5547.2|238
1608055200000|2020-12-15 18:00:00|5550.9|5548.9|5548.7|5546.7|5552.7|5550.7|5548.7|5546.7|45
1608055500000|2020-12-15 18:05:00|5548.9|5546.9|5554.4|5552.4|5555.2|5553.2|5548.9|5546.9|72
1608055800000|2020-12-15 18:10:00|5554.2|5552.2|5555.7|5553.7|5555.9|5553.9|5552.9|5550.9|134
1608056100000|2020-12-15 18:15:00|5555.9|5553.9|5553.9|5551.9|5556.2|5554.2|5553.2|5551.2|43
1608056400000|2020-12-15 18:20:00|5554.2|5552.2|5553.4|5551.4|5554.7|5552.7|5552.9|5550.9|38
1608056700000|2020-12-15 18:25:00|5553.2|5551.2|5549.9|5547.9|5553.7|5551.7|5549.7|5547.7|88
1608057000000|2020-12-15 18:30:00|5550.2|5548.2|5552.9|5550.9|5553.7|5551.7|5549.9|5547.9|71
1608057300000|2020-12-15 18:35:00|5552.7|5550.7|5553.9|5551.9|5554.9|5552.9|5552.2|5550.2|47
1608057600000|2020-12-15 18:40:00|5553.7|5551.7|5553.4|5551.4|5554.2|5552.2|5552.9|5550.9|34
1608057900000|2020-12-15 18:45:00|5553.7|5551.7|5554.9|5552.9|5555.7|5553.7|5553.2|5551.2|42
1608058200000|2020-12-15 18:50:00|5554.7|5552.7|5554.4|5552.4|5555.4|5553.4|5553.9|5551.9|18
1608058500000|2020-12-15 18:55:00|5554.7|5552.7|5555.9|5553.9|5555.9|5553.9|5554.4|5552.4|27
1608058800000|2020-12-15 19:00:00|5555.7|5553.7|5552.4|5550.4|5555.7|5553.7|5552.2|5550.2|126
1608059100000|2020-12-15 19:05:00|5552.2|5550.2|5552.9|5550.9|5553.7|5551.7|5551.7|5549.7|53
1608059400000|2020-12-15 19:10:00|5553.2|5551.2|5555.9|5553.9|5556.7|5554.7|5552.2|5550.2|68
1608059700000|2020-12-15 19:15:00|5556.2|5554.2|5555.2|5553.2|5556.7|5554.7|5553.4|5551.4|36
1608060000000|2020-12-15 19:20:00|5555.4|5553.4|5555.7|5553.7|5555.7|5553.7|5554.7|5552.7|27
1608060300000|2020-12-15 19:25:00|5555.9|5553.9|5554.9|5552.9|5557.2|5555.2|5554.9|5552.9|17
1608060600000|2020-12-15 19:30:00|5555.2|5553.2|5555.9|5553.9|5556.9|5554.9|5555.2|5553.2|54
1608060900000|2020-12-15 19:35:00|5555.7|5553.7|5557.2|5555.2|5557.2|5555.2|5555.7|5553.7|15
1608061200000|2020-12-15 19:40:00|5557.4|5555.4|5556.4|5554.4|5558.7|5556.7|5556.2|5554.2|40
1608061500000|2020-12-15 19:45:00|5556.7|5554.7|5557.2|5555.2|5557.4|5555.4|5556.4|5554.4|20
1608061800000|2020-12-15 19:50:00|5556.7|5554.7|5556.4|5554.4|5557.2|5555.2|5555.7|5553.7|38
1608062100000|2020-12-15 19:55:00|5556.7|5554.7|5558.9|5556.9|5559.2|5557.2|5555.7|5553.7|58
1608062400000|2020-12-15 20:00:00|5559.2|5557.2|5559.9|5557.9|5561.2|5559.2|5558.7|5556.7|91
1608062700000|2020-12-15 20:05:00|5560.4|5558.4|5561.4|5559.4|5563.7|5561.7|5559.7|5557.7|116
1608063000000|2020-12-15 20:10:00|5561.7|5559.7|5563.4|5561.4|5563.4|5561.4|5560.9|5558.9|44
1608063300000|2020-12-15 20:15:00|5563.7|5561.7|5563.4|5561.4|5563.9|5561.9|5562.9|5560.9|43
1608063600000|2020-12-15 20:20:00|5563.2|5561.2|5563.7|5561.7|5564.7|5562.7|5562.7|5560.7|60
1608063900000|2020-12-15 20:25:00|5563.9|5561.9|5561.9|5559.9|5564.4|5562.4|5560.9|5558.9|64
1608064200000|2020-12-15 20:30:00|5562.2|5560.2|5560.9|5558.9|5562.2|5560.2|5560.2|5558.2|93
1608064500000|2020-12-15 20:35:00|5561.4|5559.4|5562.9|5560.9|5563.2|5561.2|5560.9|5558.9|57
1608064800000|2020-12-15 20:40:00|5562.7|5560.7|5562.9|5560.9|5562.9|5560.9|5561.2|5559.2|75
1608065100000|2020-12-15 20:45:00|5563.2|5561.2|5563.4|5561.4|5564.4|5562.4|5562.2|5560.2|60
1608065400000|2020-12-15 20:50:00|5563.2|5561.2|5560.9|5558.9|5563.7|5561.7|5560.9|5558.9|95
1608065700000|2020-12-15 20:55:00|5561.2|5559.2|5564.2|5562.2|5564.2|5562.2|5560.2|5558.2|285
1608066000000|2020-12-15 21:00:00|5564.9|5560.9|5561.2|5557.2|5565|5561|5559.1|5555.1|0
1608066300000|2020-12-15 21:05:00|5561.5|5557.5|5560.1|5556.1|5563.2|5559.2|5559.7|5555.7|0
1608066600000|2020-12-15 21:10:00|5560.2|5556.2|5560.7|5556.7|5562.9|5558.9|5559.5|5555.5|0
1608066900000|2020-12-15 21:15:00|5560.6|5556.6|5560.5|5556.5|5561|5557|5560|5556|0
1608067200000|2020-12-15 21:20:00|5560.6|5556.6|5560.4|5556.4|5560.6|5556.6|5560.1|5556.1|0
1608067500000|2020-12-15 21:25:00|5560.2|5556.2|5560.4|5556.4|5560.4|5556.4|5560.2|5556.2|0
1608067800000|2020-12-15 21:30:00|5560.3|5556.3|5562.9|5558.9|5564.5|5560.5|5560.3|5556.3|0
1608068100000|2020-12-15 21:35:00|5562.8|5558.8|5564.1|5560.1|5565.3|5561.3|5562.1|5558.1|0
1608068400000|2020-12-15 21:40:00|5564|5560|5563.7|5559.7|5564|5560|5563|5559|0
1608068700000|2020-12-15 21:45:00|5563.6|5559.6|5561.8|5557.8|5563.7|5559.7|5561.3|5557.3|0
1608069000000|2020-12-15 21:50:00|5561.7|5557.7|5562.1|5558.1|5563.1|5559.1|5561.3|5557.3|0
1608069300000|2020-12-15 21:55:00|5561.8|5557.8|5561.9|5557.9|5562.4|5558.4|5560.4|5556.4|0
1608069600000|2020-12-15 22:00:00|5562|5558|5562.1|5558.1|5562.2|5558.2|5561.8|5557.8|0
1608069900000|2020-12-15 22:05:00|5562.5|5558.5|5562.5|5558.5|5562.9|5558.9|5562.1|5558.1|0
1608070200000|2020-12-15 22:10:00|5562.3|5558.3|5563.5|5559.5|5564.3|5560.3|5562.2|5558.2|0
1608070500000|2020-12-15 22:15:00|5563.4|5559.4|5563.6|5559.6|5564.2|5560.2|5563.4|5559.4|0
1608070800000|2020-12-15 22:20:00|5563.4|5559.4|5564|5560|5564|5560|5563.2|5559.2|0
1608071100000|2020-12-15 22:25:00|5563.9|5559.9|5563.6|5559.6|5564.3|5560.3|5563.5|5559.5|0
1608071400000|2020-12-15 22:30:00|5563.8|5559.8|5563.6|5559.6|5563.9|5559.9|5563.6|5559.6|0
1608071700000|2020-12-15 22:35:00|5563.8|5559.8|5563.9|5559.9|5564.3|5560.3|5563.8|5559.8|0
1608072000000|2020-12-15 22:40:00|5564|5560|5563.8|5559.8|5564|5560|5563.7|5559.7|0
1608072300000|2020-12-15 22:45:00|5564.3|5560.3|5564|5560|5564.3|5560.3|5563.9|5559.9|0
1608072600000|2020-12-15 22:50:00|5564.2|5560.2|5564|5560|5564.2|5560.2|5564|5560|0
1608072900000|2020-12-15 22:55:00|5563.8|5559.8|5564.4|5560.4|5564.4|5560.4|5563.8|5559.8|0
1608073200000|2020-12-15 23:00:00|5564.3|5560.3|5563.4|5559.4|5566|5562|5563.1|5559.1|0
1608073500000|2020-12-15 23:05:00|5563.5|5559.5|5564.2|5560.2|5565.3|5561.3|5563.5|5559.5|0
1608073800000|2020-12-15 23:10:00|5564.5|5560.5|5563.8|5559.8|5564.5|5560.5|5563.4|5559.4|0
1608074100000|2020-12-15 23:15:00|5563.9|5559.9|5562.8|5558.8|5564.9|5560.9|5562.8|5558.8|0
1608074400000|2020-12-15 23:20:00|5562.6|5558.6|5560.6|5556.6|5562.8|5558.8|5560.1|5556.1|0
1608074700000|2020-12-15 23:25:00|5560.7|5556.7|5559.7|5555.7|5561.1|5557.1|5559.3|5555.3|0
1608075000000|2020-12-15 23:30:00|5559.8|5555.8|5559.8|5555.8|5560.7|5556.7|5559.3|5555.3|0
1608075300000|2020-12-15 23:35:00|5560.1|5556.1|5559.8|5555.8|5560.7|5556.7|5559.4|5555.4|0
1608075600000|2020-12-15 23:40:00|5560.1|5556.1|5558.6|5554.6|5560.4|5556.4|5558.6|5554.6|0
1608075900000|2020-12-15 23:45:00|5558.9|5554.9|5560|5556|5560.3|5556.3|5558.6|5554.6|0
1608076200000|2020-12-15 23:50:00|5560.3|5556.3|5560|5556|5561.4|5557.4|5559.7|5555.7|0
1608076500000|2020-12-15 23:55:00|5560.3|5556.3|5560.5|5556.5|5560.9|5556.9|5559.5|5555.5|0
1608076800000|2020-12-16 00:00:00|5560.1|5556.1|5558|5554|5561.8|5557.8|5558|5554|0
1608077100000|2020-12-16 00:05:00|5558.1|5554.1|5557.4|5553.4|5559.5|5555.5|5557.1|5553.1|0
1608077400000|2020-12-16 00:10:00|5557.5|5553.5|5557.1|5553.1|5558.5|5554.5|5556.7|5552.7|0
1608077700000|2020-12-16 00:15:00|5557|5553|5560|5557|5564.4|5561.4|5556.6|5552.9|0
1608078000000|2020-12-16 00:20:00|5560.1|5557.1|5560.1|5557.1|5560.1|5557.1|5560|5557|0
1608078300000|2020-12-16 00:25:00|5560|5557|5555.7|5552.7|5560.2|5557.2|5555.7|5552.7|0
1608078600000|2020-12-16 00:30:00|5555.2|5552.2|5553.1|5550.1|5555.2|5552.2|5552.8|5549.8|0
1608078900000|2020-12-16 00:35:00|5554.9|5551.9|5553.5|5550.5|5555|5552|5553.4|5550.4|0
1608079200000|2020-12-16 00:40:00|5553|5550|5552.1|5549.1|5553|5550|5552|5549|0
1608079500000|2020-12-16 00:45:00|5552.2|5549.2|5550.8|5547.8|5552.3|5549.3|5550.7|5547.7|0
1608079800000|2020-12-16 00:50:00|5550.7|5547.7|5550.4|5547.4|5552.5|5549.5|5549.3|5546.3|0
1608080100000|2020-12-16 00:55:00|5550.1|5547.1|5552.5|5549.5|5553.3|5550.3|5549.6|5546.6|0
1608080400000|2020-12-16 01:00:00|5552.4|5549.4|5551.3|5548.3|5552.4|5549.4|5549.6|5546.6|0
1608080700000|2020-12-16 01:05:00|5551.4|5548.4|5551.4|5548.4|5552.8|5549.8|5549.8|5546.8|0
1608081000000|2020-12-16 01:10:00|5551.9|5548.9|5551.5|5548.5|5552.9|5549.9|5550|5547|0
1608081300000|2020-12-16 01:15:00|5551.4|5548.4|5552.9|5549.9|5553|5550|5550|5547|0
1608081600000|2020-12-16 01:20:00|5552.8|5549.8|5552.9|5549.9|5553|5550|5551.4|5548.4|0
1608081900000|2020-12-16 01:25:00|5552.8|5549.8|5552.1|5549.1|5552.9|5549.9|5551.4|5548.4|0
1608082200000|2020-12-16 01:30:00|5552.4|5549.4|5551.4|5548.4|5552.9|5549.9|5549.8|5546.8|0
1608082500000|2020-12-16 01:35:00|5551.3|5548.3|5551.5|5548.5|5552.9|5549.9|5551.3|5548.3|0
1608082800000|2020-12-16 01:40:00|5551.4|5548.4|5552.1|5549.1|5553|5550|5551.4|5548.4|0
1608083100000|2020-12-16 01:45:00|5552.4|5549.4|5552.9|5549.9|5553|5550|5551.4|5548.4|0
1608083400000|2020-12-16 01:50:00|5552.8|5549.8|5552.9|5549.9|5552.9|5549.9|5552.8|5549.8|0
1608083700000|2020-12-16 01:55:00|5552.8|5549.8|5552.9|5549.9|5552.9|5549.9|5551.4|5548.4|0
1608084000000|2020-12-16 02:00:00|5553|5550|5553.1|5550.1|5554.6|5551.6|5552.9|5549.9|0
1608084300000|2020-12-16 02:05:00|5553|5550|5553|5550|5553.1|5550.1|5552.9|5549.9|0
1608084600000|2020-12-16 02:10:00|5553.1|5550.1|5553.2|5550.2|5553.2|5550.2|5553|5550|0
1608084900000|2020-12-16 02:15:00|5553.1|5550.1|5553.2|5550.2|5553.2|5550.2|5553.1|5550.1|0
1608085200000|2020-12-16 02:20:00|5553.3|5550.3|5554.8|5551.8|5554.8|5551.8|5553.3|5550.3|0
1608085500000|2020-12-16 02:25:00|5554.7|5551.7|5554.7|5551.7|5554.8|5551.8|5554.7|5551.7|0
1608085800000|2020-12-16 02:30:00|5554.8|5551.8|5556.2|5553.2|5556.2|5553.2|5554.7|5551.7|0
1608086100000|2020-12-16 02:35:00|5556.8|5553.8|5557.6|5554.6|5557.7|5554.7|5556.8|5553.8|0
1608086400000|2020-12-16 02:40:00|5557.7|5554.7|5557.7|5554.7|5557.8|5554.8|5557.6|5554.6|0
1608086700000|2020-12-16 02:45:00|5557.8|5554.8|5560.6|5557.6|5560.6|5557.6|5557.8|5554.8|0
1608087000000|2020-12-16 02:50:00|5560.5|5557.5|5560.5|5557.5|5560.5|5557.5|5560.5|5557.5|0
1608087300000|2020-12-16 02:55:00|5560.6|5557.6|5562.1|5559.1|5562.1|5559.1|5560.6|5557.6|0
1608087600000|2020-12-16 03:00:00|5562.2|5559.2|5562.2|5559.2|5562.3|5559.3|5562.1|5559.1|0
1608087900000|2020-12-16 03:05:00|5562.3|5559.3|5562.2|5559.2|5562.3|5559.3|5562.2|5559.2|0
1608088200000|2020-12-16 03:10:00|5562.3|5559.3|5562.2|5559.2|5562.3|5559.3|5562.2|5559.2|0
1608088500000|2020-12-16 03:15:00|5562.3|5559.3|5560.7|5557.7|5562.3|5559.3|5560.6|5557.6|0
1608088800000|2020-12-16 03:20:00|5560.6|5557.6|5560.8|5557.8|5560.8|5557.8|5560.6|5557.6|0
1608089100000|2020-12-16 03:25:00|5560.7|5557.7|5560.6|5557.6|5560.7|5557.7|5560.6|5557.6|0
1608089400000|2020-12-16 03:30:00|5560.1|5557.1|5559|5556|5560.6|5557.6|5559|5556|0
1608089700000|2020-12-16 03:35:00|5558.5|5555.5|5557.5|5554.5|5559|5556|5557.5|5554.5|0
1608090300000|2020-12-16 03:45:00|5558|5555|5559|5556|5559.1|5556.1|5557.5|5554.5|0
1608090900000|2020-12-16 03:55:00|5558.9|5555.9|5557.4|5554.4|5558.9|5555.9|5557.4|5554.4|0
1608091200000|2020-12-16 04:00:00|5557.3|5554.3|5555.8|5552.8|5557.4|5554.4|5555.8|5552.8|0
1608091500000|2020-12-16 04:05:00|5555.9|5552.9|5554.4|5551.4|5557.3|5554.3|5554.4|5551.4|0
1608092100000|2020-12-16 04:15:00|5555|5552|5555.1|5552.1|5555.9|5552.9|5554.4|5551.4|0
1608092400000|2020-12-16 04:20:00|5555.4|5552.4|5554.5|5551.5|5555.9|5552.9|5554.4|5551.4|0
1608092700000|2020-12-16 04:25:00|5554.4|5551.4|5554.5|5551.5|5554.5|5551.5|5552.9|5549.9|0
1608093000000|2020-12-16 04:30:00|5555|5552|5556|5553|5556|5553|5555|5552|0
1608093900000|2020-12-16 04:45:00|5553.1|5550.1|5554.6|5551.6|5554.6|5551.6|5553.1|5550.1|0
1608094200000|2020-12-16 04:50:00|5554.7|5551.7|5555.1|5552.1|5556.5|5553.5|5554.7|5551.7|0
1608094500000|2020-12-16 04:55:00|5555.7|5552.7|5556.5|5553.5|5556.5|5553.5|5555.7|5552.7|0
1608094800000|2020-12-16 05:00:00|5556.6|5553.6|5555.1|5552.1|5556.6|5553.6|5555|5552|0
1608095100000|2020-12-16 05:05:00|5555|5552|5553.4|5550.4|5555|5552|5553.4|5550.4|0
1608095400000|2020-12-16 05:10:00|5553.5|5550.5|5553.4|5550.4|5553.5|5550.5|5553.4|5550.4|0
1608095700000|2020-12-16 05:15:00|5553.5|5550.5|5552|5549|5553.5|5550.5|5552|5549|0
1608096300000|2020-12-16 05:25:00|5552.1|5549.1|5553.5|5550.5|5553.6|5550.6|5552.1|5549.1|0
1608096600000|2020-12-16 05:30:00|5553.6|5550.6|5556.5|5553.5|5556.5|5553.5|5553.5|5550.5|0
1608096900000|2020-12-16 05:35:00|5556.4|5553.4|5556.6|5553.6|5556.6|5553.6|5556.4|5553.4|0
1608097200000|2020-12-16 05:40:00|5556.5|5553.5|5555.2|5552.2|5556.5|5553.5|5555.1|5552.1|0
1608097500000|2020-12-16 05:45:00|5555.7|5552.7|5556.6|5553.6|5556.6|5553.6|5555.2|5552.2|0
1608098100000|2020-12-16 05:55:00|5556.5|5553.5|5556.6|5553.6|5558.1|5555.1|5556.5|5553.5|0
1608098400000|2020-12-16 06:00:00|5556.7|5553.7|5556.6|5553.6|5558.1|5555.1|5556.6|5553.6|0
1608098700000|2020-12-16 06:05:00|5556.5|5553.5|5556.5|5553.5|5558|5555|5556.5|5553.5|0
1608099000000|2020-12-16 06:10:00|5556|5553|5553.5|5550.5|5556|5553|5553.5|5550.5|0
1608099300000|2020-12-16 06:15:00|5553.6|5550.6|5555|5552|5555.1|5552.1|5553.6|5550.6|0
1608099600000|2020-12-16 06:20:00|5554.9|5551.9|5553.5|5550.5|5554.9|5551.9|5553.5|5550.5|0
1608099900000|2020-12-16 06:25:00|5554.1|5551.1|5555|5552|5555|5552|5554.1|5551.1|0
1608100200000|2020-12-16 06:30:00|5555.1|5552.1|5556.6|5553.6|5556.6|5553.6|5555.1|5552.1|0
1608100500000|2020-12-16 06:35:00|5556.5|5553.5|5558|5555|5558|5555|5556.5|5553.5|0
1608100800000|2020-12-16 06:40:00|5557.4|5554.4|5558.1|5555.1|5558.1|5555.1|5556.6|5553.6|0
1608101100000|2020-12-16 06:45:00|5558.2|5555.2|5558.2|5555.2|5559.6|5556.6|5558.2|5555.2|0
1608101400000|2020-12-16 06:50:00|5558.3|5555.3|5558.3|5555.3|5559.7|5556.7|5556.8|5553.8|0
1608101700000|2020-12-16 06:55:00|5558.2|5555.2|5558.2|5555.2|5558.3|5555.3|5558.2|5555.2|0
1608102000000|2020-12-16 07:00:00|5558.7|5554.7|5559.9|5557.9|5560.9|5558.9|5554.9|5552.9|212
1608102300000|2020-12-16 07:05:00|5560.2|5558.2|5559.7|5557.7|5560.9|5558.9|5558.9|5556.9|122
1608102600000|2020-12-16 07:10:00|5559.4|5557.4|5557.2|5555.2|5559.9|5557.9|5556.4|5554.4|126
1608102900000|2020-12-16 07:15:00|5556.9|5554.9|5557.9|5555.9|5559.2|5557.2|5555.9|5553.9|83
1608103200000|2020-12-16 07:20:00|5557.7|5555.7|5556.9|5554.9|5557.7|5555.7|5556.4|5554.4|1870
1608103500000|2020-12-16 07:25:00|5556.4|5554.4|5556.7|5554.7|5557.7|5555.7|5556.2|5554.2|36
1608103800000|2020-12-16 07:30:00|5556.9|5554.9|5558.4|5556.4|5558.7|5556.7|5556.9|5554.9|57
1608104100000|2020-12-16 07:35:00|5558.2|5556.2|5562.4|5560.4|5563.2|5561.2|5557.7|5555.7|659
1608104400000|2020-12-16 07:40:00|5562.7|5560.7|5561.2|5559.2|5564.9|5562.9|5561.2|5559.2|173
1608104700000|2020-12-16 07:45:00|5560.9|5558.9|5559.4|5557.4|5562.2|5560.2|5559.4|5557.4|76
1608105000000|2020-12-16 07:50:00|5559.2|5557.2|5558.4|5556.4|5559.2|5557.2|5557.4|5555.4|95
1608105300000|2020-12-16 07:55:00|5558.7|5556.7|5559.2|5557.2|5559.7|5557.7|5555.9|5553.9|1078
1608105600000|2020-12-16 08:00:00|5558.7|5557.7|5558.9|5557.9|5561.9|5560.9|5551.9|5550.9|1439
1608105900000|2020-12-16 08:05:00|5558.4|5557.4|5575.7|5574.7|5576.2|5575.2|5555.2|5554.2|1613
1608106200000|2020-12-16 08:10:00|5575.4|5574.4|5572.4|5571.4|5576.4|5575.4|5571.2|5570.2|1146
1608106500000|2020-12-16 08:15:00|5578.4|5577.4|5585.4|5584.4|5587.9|5586.9|5577.2|5576.2|2082
1608106800000|2020-12-16 08:20:00|5585.7|5584.7|5580.7|5579.7|5587.2|5586.2|5579.7|5578.7|917
1608107100000|2020-12-16 08:25:00|5580.2|5579.2|5583.4|5582.4|5584.7|5583.7|5579.9|5578.9|408
1608107400000|2020-12-16 08:30:00|5588.4|5587.4|5587.9|5586.9|5592.2|5591.2|5586.2|5585.2|2877
1608107700000|2020-12-16 08:35:00|5588.2|5587.2|5587.4|5586.4|5588.2|5587.2|5583.2|5582.2|547
1608108000000|2020-12-16 08:40:00|5587.7|5586.7|5584.8|5583.8|5591.7|5590.7|5580.1|5579.1|4292
1608108300000|2020-12-16 08:45:00|5585.3|5584.3|5588.1|5587.1|5591.6|5590.6|5583.8|5582.8|778
1608108600000|2020-12-16 08:50:00|5588.3|5587.3|5585.6|5584.6|5589.1|5588.1|5581.1|5580.1|600
1608108900000|2020-12-16 08:55:00|5585.8|5584.8|5582.3|5581.3|5589.3|5588.3|5582.1|5581.1|1121
1608109200000|2020-12-16 09:00:00|5582.6|5581.6|5577.6|5576.6|5583.6|5582.6|5576.1|5575.1|551
1608109500000|2020-12-16 09:05:00|5578.1|5577.1|5582.8|5581.8|5583.6|5582.6|5577.6|5576.6|3402
1608109800000|2020-12-16 09:10:00|5583.1|5582.1|5583.8|5582.8|5585.6|5584.6|5578.3|5577.3|3054
1608110100000|2020-12-16 09:15:00|5584.1|5583.1|5583.3|5582.3|5585.1|5584.1|5581.1|5580.1|385
1608110400000|2020-12-16 09:20:00|5583.6|5582.6|5582.6|5581.6|5584.3|5583.3|5581.8|5580.8|2742
1608110700000|2020-12-16 09:25:00|5582.3|5581.3|5581.8|5580.8|5584.1|5583.1|5579.1|5578.1|304
1608111000000|2020-12-16 09:30:00|5582.1|5581.1|5576.8|5575.8|5584.8|5583.8|5576.6|5575.6|2492
1608111300000|2020-12-16 09:35:00|5576.6|5575.6|5577.6|5576.6|5580.6|5579.6|5576.6|5575.6|395
1608111600000|2020-12-16 09:40:00|5577.8|5576.8|5578.6|5577.6|5580.6|5579.6|5576.3|5575.3|2813
1608111900000|2020-12-16 09:45:00|5578.3|5577.3|5579.1|5578.1|5581.1|5580.1|5577.3|5576.3|523
1608112200000|2020-12-16 09:50:00|5579.3|5578.3|5575.3|5574.3|5580.6|5579.6|5574.1|5573.1|380
1608112500000|2020-12-16 09:55:00|5575.1|5574.1|5576.3|5575.3|5580.3|5579.3|5574.8|5573.8|442
1608112800000|2020-12-16 10:00:00|5576.6|5575.6|5571.6|5570.6|5577.1|5576.1|5571.6|5570.6|598
1608113100000|2020-12-16 10:05:00|5572.1|5571.1|5575.8|5574.8|5576.1|5575.1|5571.3|5570.3|1083
1608113400000|2020-12-16 10:10:00|5575.6|5574.6|5573.6|5572.6|5577.6|5576.6|5573.1|5572.1|560
1608113700000|2020-12-16 10:15:00|5573.3|5572.3|5577.8|5576.8|5578.6|5577.6|5572.6|5571.6|420
1608114000000|2020-12-16 10:20:00|5578.1|5577.1|5575.8|5574.8|5578.3|5577.3|5573.8|5572.8|1080
1608114300000|2020-12-16 10:25:00|5576.1|5575.1|5581.1|5580.1|5582.8|5581.8|5575.8|5574.8|1461
1608114600000|2020-12-16 10:30:00|5580.8|5579.8|5575.3|5574.3|5581.1|5580.1|5574.1|5573.1|310
1608114900000|2020-12-16 10:35:00|5575.1|5574.1|5572.6|5571.6|5575.1|5574.1|5572.1|5571.1|308
1608115200000|2020-12-16 10:40:00|5572.3|5571.3|5574.8|5573.8|5575.1|5574.1|5569.1|5568.1|1231
1608115500000|2020-12-16 10:45:00|5574.6|5573.6|5573.8|5572.8|5574.6|5573.6|5572.1|5571.1|205
1608115800000|2020-12-16 10:50:00|5574.1|5573.1|5570.1|5569.1|5574.1|5573.1|5570.1|5569.1|236
1608116100000|2020-12-16 10:55:00|5569.8|5568.8|5574.6|5573.6|5574.8|5573.8|5569.6|5568.6|123
1608116400000|2020-12-16 11:00:00|5574.3|5573.3|5573.1|5572.1|5575.8|5574.8|5572.1|5571.1|363
1608116700000|2020-12-16 11:05:00|5572.8|5571.8|5575.1|5574.1|5575.1|5574.1|5571.6|5570.6|142
1608117000000|2020-12-16 11:10:00|5574.8|5573.8|5571.3|5570.3|5575.1|5574.1|5568.6|5567.6|313
1608117300000|2020-12-16 11:15:00|5571.1|5570.1|5576.3|5575.3|5577.1|5576.1|5571.1|5570.1|525
1608117600000|2020-12-16 11:20:00|5576.1|5575.1|5576.6|5575.6|5576.6|5575.6|5575.1|5574.1|1210
1608117900000|2020-12-16 11:25:00|5576.8|5575.8|5571.1|5570.1|5578.1|5577.1|5570.6|5569.6|924
1608118200000|2020-12-16 11:30:00|5570.6|5569.6|5571.1|5570.1|5572.3|5571.3|5569.1|5568.1|293
1608118500000|2020-12-16 11:35:00|5570.8|5569.8|5571.1|5570.1|5572.6|5571.6|5570.3|5569.3|245
1608118800000|2020-12-16 11:40:00|5570.8|5569.8|5571.1|5570.1|5571.6|5570.6|5569.1|5568.1|2508
1608119100000|2020-12-16 11:45:00|5570.8|5569.8|5569.8|5568.8|5571.3|5570.3|5568.8|5567.8|1464
1608119400000|2020-12-16 11:50:00|5569.6|5568.6|5566.8|5565.8|5569.8|5568.8|5566.6|5565.6|250
1608119700000|2020-12-16 11:55:00|5567.1|5566.1|5568.3|5567.3|5568.8|5567.8|5566.6|5565.6|201
1608120000000|2020-12-16 12:00:00|5568.1|5567.1|5566.6|5565.6|5568.1|5567.1|5564.3|5563.3|328
1608120300000|2020-12-16 12:05:00|5566.3|5565.3|5563.3|5562.3|5566.6|5565.6|5562.8|5561.8|1451
1608120600000|2020-12-16 12:10:00|5563.1|5562.1|5564.8|5563.8|5565.3|5564.3|5563.1|5562.1|197
1608120900000|2020-12-16 12:15:00|5564.6|5563.6|5560.1|5559.1|5565.1|5564.1|5559.6|5558.6|461
1608121200000|2020-12-16 12:20:00|5560.3|5559.3|5556.3|5555.3|5561.3|5560.3|5555.6|5554.6|552
1608121500000|2020-12-16 12:25:00|5556.1|5555.1|5557.1|5556.1|5559.1|5558.1|5555.6|5554.6|620
1608121800000|2020-12-16 12:30:00|5556.8|5555.8|5556.8|5555.8|5557.6|5556.6|5554.6|5553.6|404
1608122100000|2020-12-16 12:35:00|5557.1|5556.1|5555.8|5554.8|5557.8|5556.8|5555.6|5554.6|455
1608122400000|2020-12-16 12:40:00|5555.3|5554.3|5553.6|5552.6|5555.3|5554.3|5552.6|5551.6|1032
1608122700000|2020-12-16 12:45:00|5553.3|5552.3|5551.3|5550.3|5554.3|5553.3|5550.1|5549.1|435
1608123000000|2020-12-16 12:50:00|5551.6|5550.6|5551.8|5550.8|5554.6|5553.6|5549.6|5548.6|440
1608123300000|2020-12-16 12:55:00|5551.6|5550.6|5550.8|5549.8|5552.1|5551.1|5550.1|5549.1|602
1608123600000|2020-12-16 13:00:00|5550.6|5549.6|5550.1|5549.1|5551.3|5550.3|5548.1|5547.1|300
1608123900000|2020-12-16 13:05:00|5549.8|5548.8|5549.6|5548.6|5550.3|5549.3|5546.8|5545.8|357
1608124200000|2020-12-16 13:10:00|5549.3|5548.3|5554.1|5553.1|5554.6|5553.6|5547.3|5546.3|4453
1608124500000|2020-12-16 13:15:00|5553.8|5552.8|5548.6|5547.6|5557.6|5556.6|5547.3|5546.3|737
1608124800000|2020-12-16 13:20:00|5548.3|5547.3|5545.1|5544.1|5548.3|5547.3|5544.1|5543.1|1506
1608125100000|2020-12-16 13:25:00|5544.8|5543.8|5542.6|5541.6|5545.1|5544.1|5541.1|5540.1|345
1608125400000|2020-12-16 13:30:00|5542.3|5541.3|5539.6|5538.6|5546.1|5545.1|5536.6|5535.6|1468
1608125700000|2020-12-16 13:35:00|5539.8|5538.8|5541.3|5540.3|5543.1|5542.1|5538.6|5537.6|337
1608126000000|2020-12-16 13:40:00|5541.1|5540.1|5537.8|5536.8|5541.3|5540.3|5535.8|5534.8|554
1608126300000|2020-12-16 13:45:00|5538.1|5537.1|5536.8|5535.8|5538.3|5537.3|5535.3|5534.3|260
1608126600000|2020-12-16 13:50:00|5536.6|5535.6|5538.1|5537.1|5538.8|5537.8|5535.6|5534.6|322
1608126900000|2020-12-16 13:55:00|5537.8|5536.8|5533.1|5532.1|5538.6|5537.6|5532.8|5531.8|261
1608127200000|2020-12-16 14:00:00|5533.3|5532.3|5530.8|5529.8|5533.3|5532.3|5529.8|5528.8|415
1608127500000|2020-12-16 14:05:00|5530.6|5529.6|5529.8|5528.8|5531.1|5530.1|5528.3|5527.3|1313
1608127800000|2020-12-16 14:10:00|5530.1|5529.1|5527.6|5526.6|5530.3|5529.3|5526.6|5525.6|360
1608128100000|2020-12-16 14:15:00|5527.3|5526.3|5526.3|5525.3|5527.8|5526.8|5523.1|5522.1|506
1608128400000|2020-12-16 14:20:00|5526.6|5525.6|5527.6|5526.6|5528.1|5527.1|5525.8|5524.8|1563
1608128700000|2020-12-16 14:25:00|5528.1|5527.1|5529.8|5528.8|5530.1|5529.1|5526.3|5525.3|495
1608129000000|2020-12-16 14:30:00|5529.6|5528.6|5526.3|5525.3|5532.1|5531.1|5524.6|5523.6|1164
1608129300000|2020-12-16 14:35:00|5525.8|5524.8|5523.1|5522.1|5526.1|5525.1|5519.6|5518.6|3225
1608129600000|2020-12-16 14:40:00|5523.6|5522.6|5521.1|5520.1|5523.6|5522.6|5515.1|5514.1|1763
1608129900000|2020-12-16 14:45:00|5520.8|5519.8|5517.8|5516.8|5522.3|5521.3|5516.6|5515.6|514
1608130200000|2020-12-16 14:50:00|5518.1|5517.1|5520.1|5519.1|5522.6|5521.6|5518.1|5517.1|1180
1608130500000|2020-12-16 14:55:00|5520.3|5519.3|5526.3|5525.3|5526.6|5525.6|5516.8|5515.8|843
1608130800000|2020-12-16 15:00:00|5526.8|5525.8|5521.8|5520.8|5527.1|5526.1|5519.6|5518.6|791
1608131100000|2020-12-16 15:05:00|5522.1|5521.1|5524.6|5523.6|5526.1|5525.1|5521.1|5520.1|1366
1608131400000|2020-12-16 15:10:00|5525|5524|5519.2|5518.2|5525.5|5524.5|5517|5516|4932
1608131700000|2020-12-16 15:15:00|5519|5518|5526.5|5525.5|5527.5|5526.5|5518.5|5517.5|4898
1608132000000|2020-12-16 15:20:00|5526.2|5525.2|5530.5|5529.5|5531|5530|5524.7|5523.7|2520
1608132300000|2020-12-16 15:25:00|5530.2|5529.2|5533|5532|5533.5|5532.5|5530|5529|445
1608132600000|2020-12-16 15:30:00|5533.2|5532.2|5537.5|5536.5|5538.2|5537.2|5533|5532|1301
1608132900000|2020-12-16 15:35:00|5537.7|5536.7|5541.5|5540.5|5542|5541|5536.7|5535.7|786
1608133200000|2020-12-16 15:40:00|5541.7|5540.7|5538|5537|5543.5|5542.5|5537.7|5536.7|496
1608133500000|2020-12-16 15:45:00|5537.7|5536.7|5540.7|5539.7|5541.7|5540.7|5537|5536|1431
1608133800000|2020-12-16 15:50:00|5541|5540|5540.7|5539.7|5542|5541|5538.7|5537.7|365
1608134100000|2020-12-16 15:55:00|5541|5540|5541|5540|5541|5540|5538.7|5537.7|286
1608134400000|2020-12-16 16:00:00|5541.2|5540.2|5543.5|5542.5|5544.2|5543.2|5541|5540|737
1608134700000|2020-12-16 16:05:00|5543.7|5542.7|5546.5|5545.5|5547|5546|5541.5|5540.5|609
1608135000000|2020-12-16 16:10:00|5546.2|5545.2|5548.7|5547.7|5550|5549|5546|5545|1082
1608135300000|2020-12-16 16:15:00|5548.5|5547.5|5549|5548|5549|5548|5546.5|5545.5|1960
1608135600000|2020-12-16 16:20:00|5549.2|5548.2|5551|5550|5551.7|5550.7|5548|5547|520
1608135900000|2020-12-16 16:25:00|5551.2|5550.2|5552.2|5551.2|5553.2|5552.2|5549.7|5548.7|1811
1608136200000|2020-12-16 16:30:00|5552.7|5550.7|5551|5549|5553.5|5551.5|5546|5544|3736
1608136500000|2020-12-16 16:35:00|5550.5|5548.5|5549.5|5547.5|5553|5551|5549|5547|2193
1608136800000|2020-12-16 16:40:00|5549.7|5547.7|5550|5548|5550.2|5548.2|5547.5|5545.5|1454
1608137100000|2020-12-16 16:45:00|5550.2|5548.2|5550.5|5548.5|5551|5549|5550|5548|1829
1608137400000|2020-12-16 16:50:00|5550.2|5548.2|5550.5|5548.5|5551.5|5549.5|5549.5|5547.5|187
1608137700000|2020-12-16 16:55:00|5550.7|5548.7|5551|5549|5551|5549|5550|5548|4793
1608138000000|2020-12-16 17:00:00|5551.2|5549.2|5550.5|5548.5|5551.5|5549.5|5550|5548|467
1608138300000|2020-12-16 17:05:00|5550.7|5548.7|5552.5|5550.5|5552.7|5550.7|5550.5|5548.5|144
1608138600000|2020-12-16 17:10:00|5552.7|5550.7|5552|5550|5553.5|5551.5|5552|5550|134
1608138900000|2020-12-16 17:15:00|5552.5|5550.5|5552.5|5550.5|5553.2|5551.2|5551.7|5549.7|785
1608139200000|2020-12-16 17:20:00|5552.2|5550.2|5551.7|5549.7|5552.5|5550.5|5550.5|5548.5|395
1608139500000|2020-12-16 17:25:00|5552|5550|5550.5|5548.5|5552|5550|5550.5|5548.5|682
1608139800000|2020-12-16 17:30:00|5549.7|5547.7|5549.5|5547.5|5550|5548|5548.5|5546.5|117
1608140100000|2020-12-16 17:35:00|5549.7|5547.7|5549|5547|5550|5548|5548.5|5546.5|132
1608140400000|2020-12-16 17:40:00|5548.7|5546.7|5549.2|5547.2|5550|5548|5548.7|5546.7|373
1608140700000|2020-12-16 17:45:00|5549|5547|5548.2|5546.2|5550|5548|5548|5546|29
1608141000000|2020-12-16 17:50:00|5548|5546|5547.5|5545.5|5548|5546|5546.2|5544.2|47
1608141300000|2020-12-16 17:55:00|5547.7|5545.7|5550.5|5548.5|5551|5549|5547.5|5545.5|54
1608141600000|2020-12-16 18:00:00|5550.7|5548.7|5549.7|5547.7|5550.7|5548.7|5548.2|5546.2|27
1608141900000|2020-12-16 18:05:00|5549.5|5547.5|5547.2|5545.2|5549.7|5547.7|5547.2|5545.2|36
1608142200000|2020-12-16 18:10:00|5547.5|5545.5|5550|5548|5550|5548|5547.2|5545.2|3385
1608142500000|2020-12-16 18:15:00|5549.7|5547.7|5550.2|5548.2|5550.2|5548.2|5548.7|5546.7|14
1608142800000|2020-12-16 18:20:00|5550|5548|5549|5547|5550.2|5548.2|5548.7|5546.7|10
1608143100000|2020-12-16 18:25:00|5549.2|5547.2|5546.7|5544.7|5549.5|5547.5|5546.7|5544.7|26
1608143400000|2020-12-16 18:30:00|5547|5545|5548.2|5546.2|5548.2|5546.2|5547|5545|63
1608143700000|2020-12-16 18:35:00|5548.5|5546.5|5549.5|5547.5|5549.5|5547.5|5548.2|5546.2|12
1608144000000|2020-12-16 18:40:00|5549|5547|5549.2|5547.2|5549.5|5547.5|5548.7|5546.7|18
1608144300000|2020-12-16 18:45:00|5549.5|5547.5|5549.5|5547.5|5549.5|5547.5|5548.5|5546.5|26
1608144600000|2020-12-16 18:50:00|5549.2|5547.2|5549.2|5547.2|5550|5548|5549|5547|10
1608144900000|2020-12-16 18:55:00|5549|5547|5549.2|5547.2|5549.2|5547.2|5547.5|5545.5|61
1608145200000|2020-12-16 19:00:00|5550.7|5548.7|5548.5|5546.5|5551.2|5549.2|5544|5542|204
1608145500000|2020-12-16 19:05:00|5548.2|5546.2|5544.2|5542.2|5548.7|5546.7|5540.7|5538.7|90
1608145800000|2020-12-16 19:10:00|5544|5542|5543.7|5541.7|5544.7|5542.7|5542.2|5540.2|31
1608146100000|2020-12-16 19:15:00|5543.5|5541.5|5542.7|5540.7|5544.2|5542.2|5541.5|5539.5|24
1608146400000|2020-12-16 19:20:00|5542.5|5540.5|5546.7|5544.7|5546.7|5544.7|5542.2|5540.2|27
1608146700000|2020-12-16 19:25:00|5546.5|5544.5|5545.2|5543.2|5546.5|5544.5|5544.7|5542.7|38
1608147000000|2020-12-16 19:30:00|5545.5|5543.5|5548.5|5546.5|5548.5|5546.5|5545|5543|28
1608147300000|2020-12-16 19:35:00|5548.2|5546.2|5554|5552|5554.7|5552.7|5548.2|5546.2|42
1608147600000|2020-12-16 19:40:00|5554.2|5552.2|5552.7|5550.7|5554.2|5552.2|5552.2|5550.2|29
1608147900000|2020-12-16 19:45:00|5552.5|5550.5|5554.5|5552.5|5554.5|5552.5|5552.5|5550.5|24
1608148200000|2020-12-16 19:50:00|5554.7|5552.7|5554.2|5552.2|5556.7|5554.7|5554|5552|46
1608148500000|2020-12-16 19:55:00|5554|5552|5554|5552|5555.2|5553.2|5553.5|5551.5|30
1608148800000|2020-12-16 20:00:00|5553.7|5551.7|5552.7|5550.7|5554|5552|5552.2|5550.2|34
1608149100000|2020-12-16 20:05:00|5553|5551|5549.5|5547.5|5553|5551|5548.2|5546.2|146
1608149400000|2020-12-16 20:10:00|5549.7|5547.7|5551|5549|5551.2|5549.2|5548.5|5546.5|24
1608149700000|2020-12-16 20:15:00|5551.2|5549.2|5553.7|5551.7|5554|5552|5551.2|5549.2|47
1608150000000|2020-12-16 20:20:00|5554|5552|5553.7|5551.7|5555.5|5553.5|5552.5|5550.5|32
1608150300000|2020-12-16 20:25:00|5553.5|5551.5|5552.2|5550.2|5554|5552|5551.5|5549.5|20
1608150600000|2020-12-16 20:30:00|5552|5550|5554.7|5552.7|5555.5|5553.5|5552|5550|65
1608150900000|2020-12-16 20:35:00|5554.5|5552.5|5555.7|5553.7|5555.7|5553.7|5551.7|5549.7|78
1608151200000|2020-12-16 20:40:00|5556|5554|5556.2|5554.2|5557.5|5555.5|5554.2|5552.2|168
1608151500000|2020-12-16 20:45:00|5556.5|5554.5|5559.5|5557.5|5560.5|5558.5|5556.5|5554.5|124
1608151800000|2020-12-16 20:50:00|5559.2|5557.2|5558.2|5556.2|5559.2|5557.2|5556.2|5554.2|61
1608152100000|2020-12-16 20:55:00|5558.7|5556.7|5555|5553|5559.5|5557.5|5553.7|5551.7|162
1608152400000|2020-12-16 21:00:00|5555.8|5551.8|5558|5554|5561.4|5557.4|5555.5|5551.5|0
1608152700000|2020-12-16 21:05:00|5557.6|5553.6|5558.7|5554.7|5559.3|5555.3|5557.6|5553.6|0
1608153000000|2020-12-16 21:10:00|5558.6|5554.6|5558.4|5554.4|5558.9|5554.9|5557.6|5553.6|0
1608153300000|2020-12-16 21:15:00|5558.6|5554.6|5559.1|5555.1|5559.3|5555.3|5558.4|5554.4|0
1608153600000|2020-12-16 21:20:00|5558.8|5554.8|5558.7|5554.7|5558.9|5554.9|5558.7|5554.7|0
1608153900000|2020-12-16 21:25:00|5558.9|5554.9|5558.7|5554.7|5558.9|5554.9|5558.5|5554.5|0
1608154200000|2020-12-16 21:30:00|5558.5|5554.5|5557.1|5553.1|5558.5|5554.5|5555.8|5551.8|0
1608154500000|2020-12-16 21:35:00|5557.2|5553.2|5556.2|5552.2|5558.8|5554.8|5556.2|5552.2|0
1608154800000|2020-12-16 21:40:00|5556.5|5552.5|5556.2|5552.2|5558.2|5554.2|5555.1|5551.1|0
1608155100000|2020-12-16 21:45:00|5556.5|5552.5|5556.5|5552.5|5556.8|5552.8|5555.8|5551.8|0
1608155400000|2020-12-16 21:50:00|5556.8|5552.8|5557|5553|5557.3|5553.3|5556.1|5552.1|0
1608155700000|2020-12-16 21:55:00|5556.7|5552.7|5558.1|5554.1|5558.7|5554.7|5555.6|5551.6|0
1608156000000|2020-12-16 22:00:00|5558|5554|5558|5554|5558.4|5554.4|5558|5554|0
1608156300000|2020-12-16 22:05:00|5557.6|5553.6|5558.1|5554.1|5558.1|5554.1|5557.6|5553.6|0
1608156600000|2020-12-16 22:10:00|5557.9|5553.9|5557.9|5553.9|5558.1|5554.1|5557.9|5553.9|0
1608156900000|2020-12-16 22:15:00|5558.1|5554.1|5558.1|5554.1|5558.1|5554.1|5558.1|5554.1|0
1608157200000|2020-12-16 22:20:00|5558.3|5554.3|5557.7|5553.7|5558.3|5554.3|5557.6|5553.6|0
1608157500000|2020-12-16 22:25:00|5557.6|5553.6|5557.5|5553.5|5557.6|5553.6|5557.3|5553.3|0
1608157800000|2020-12-16 22:30:00|5557.4|5553.4|5557.4|5553.4|5557.4|5553.4|5557.2|5553.2|0
1608158100000|2020-12-16 22:35:00|5557.5|5553.5|5557.4|5553.4|5557.6|5553.6|5557.2|5553.2|0
1608158400000|2020-12-16 22:40:00|5556.8|5552.8|5556.5|5552.5|5557.8|5553.8|5556.5|5552.5|0
1608158700000|2020-12-16 22:45:00|5556.8|5552.8|5557.3|5553.3|5557.3|5553.3|5556.7|5552.7|0
1608159000000|2020-12-16 22:50:00|5557.2|5553.2|5557.7|5553.7|5557.7|5553.7|5557|5553|0
1608159300000|2020-12-16 22:55:00|5558|5554|5558.4|5554.4|5558.4|5554.4|5557.7|5553.7|0
1608159600000|2020-12-16 23:00:00|5558.8|5554.8|5561|5557|5561.7|5557.7|5557.6|5553.6|0
1608159900000|2020-12-16 23:05:00|5560.7|5556.7|5560.1|5556.1|5561.7|5557.7|5560.1|5556.1|0
1608160200000|2020-12-16 23:10:00|5560.4|5556.4|5562.1|5558.1|5562.1|5558.1|5560.4|5556.4|0
1608160500000|2020-12-16 23:15:00|5561.7|5557.7|5562.1|5558.1|5562.5|5558.5|5561.7|5557.7|0
1608160800000|2020-12-16 23:20:00|5562.3|5558.3|5560.4|5556.4|5562.8|5558.8|5560.4|5556.4|0
1608161100000|2020-12-16 23:25:00|5560.5|5556.5|5560.7|5556.7|5561|5557|5560.4|5556.4|0
1608161400000|2020-12-16 23:30:00|5560.8|5556.8|5560.4|5556.4|5561.7|5557.7|5560.4|5556.4|0
1608161700000|2020-12-16 23:35:00|5560.3|5556.3|5560.4|5556.4|5560.4|5556.4|5559.6|5555.6|0
1608162000000|2020-12-16 23:40:00|5560.5|5556.5|5561.7|5557.7|5561.7|5557.7|5560.5|5556.5|0
1608162300000|2020-12-16 23:45:00|5561.5|5557.5|5561.4|5557.4|5562.2|5558.2|5561.1|5557.1|0
1608162600000|2020-12-16 23:50:00|5561.5|5557.5|5561.7|5557.7|5562.2|5558.2|5560.1|5556.1|0
1608162900000|2020-12-16 23:55:00|5561.8|5557.8|5560.8|5556.8|5562.2|5558.2|5560.5|5556.5|0
1608163200000|2020-12-17 00:00:00|5560.7|5556.7|5558.7|5554.7|5560.8|5556.8|5556|5552|0
1608163500000|2020-12-17 00:05:00|5558.8|5554.8|5558.7|5554.7|5560.4|5556.4|5556.8|5552.8|0
1608163800000|2020-12-17 00:10:00|5558.6|5554.6|5554.6|5550.6|5559.2|5555.2|5554.2|5550.2|0
1608164100000|2020-12-17 00:15:00|5554.9|5550.9|5549.8|5546.8|5555.9|5552.9|5548.2|5545.2|0
1608164400000|2020-12-17 00:20:00|5550.1|5547.1|5552.8|5549.8|5552.8|5549.8|5550.1|5547.1|0
1608164700000|2020-12-17 00:25:00|5552.7|5549.7|5552.8|5549.8|5554.2|5551.2|5552.7|5549.7|0
1608165000000|2020-12-17 00:30:00|5552.9|5549.9|5554.4|5551.4|5555.8|5552.8|5552.8|5549.8|0
1608165300000|2020-12-17 00:35:00|5554.3|5551.3|5554.4|5551.4|5554.5|5551.5|5554.3|5551.3|0
1608165600000|2020-12-17 00:40:00|5554.5|5551.5|5555.9|5552.9|5556|5553|5554.5|5551.5|0
1608165900000|2020-12-17 00:45:00|5555.4|5552.4|5554.5|5551.5|5555.4|5552.4|5553|5550|0
1608166200000|2020-12-17 00:50:00|5554.3|5551.3|5554.6|5551.6|5554.6|5551.6|5553.1|5550.1|0
1608166500000|2020-12-17 00:55:00|5554.5|5551.5|5553.2|5550.2|5554.5|5551.5|5553.1|5550.1|0
1608166800000|2020-12-17 01:00:00|5553.1|5550.1|5550.2|5547.2|5554.7|5551.7|5550.2|5547.2|0
1608167100000|2020-12-17 01:05:00|5550.3|5547.3|5551.8|5548.8|5552.6|5549.6|5550.3|5547.3|0
1608167400000|2020-12-17 01:10:00|5551.9|5548.9|5553.3|5550.3|5553.3|5550.3|5551.9|5548.9|0
1608167700000|2020-12-17 01:15:00|5553|5550|5556.3|5553.3|5556.3|5553.3|5551.8|5548.8|0
1608168000000|2020-12-17 01:20:00|5556.4|5553.4|5556.3|5553.3|5557.8|5554.8|5556.3|5553.3|0
1608168300000|2020-12-17 01:25:00|5556|5553|5556.4|5553.4|5556.4|5553.4|5554.8|5551.8|0
1608168600000|2020-12-17 01:30:00|5556.1|5553.1|5555.6|5552.6|5556.4|5553.4|5554.8|5551.8|0
1608168900000|2020-12-17 01:35:00|5555.8|5552.8|5554.8|5551.8|5556.4|5553.4|5554.8|5551.8|0
1608169200000|2020-12-17 01:40:00|5554.9|5551.9|5554.8|5551.8|5556.3|5553.3|5554.8|5551.8|0
1608169500000|2020-12-17 01:45:00|5554.5|5551.5|5553.3|5550.3|5554.8|5551.8|5553.3|5550.3|0
1608169800000|2020-12-17 01:50:00|5552.8|5549.8|5553.3|5550.3|5553.4|5550.4|5551.9|5548.9|0
1608170100000|2020-12-17 01:55:00|5553.1|5550.1|5551.9|5548.9|5553.4|5550.4|5551.8|5548.8|0
1608170400000|2020-12-17 02:00:00|5551.8|5548.8|5553.3|5550.3|5553.3|5550.3|5551.8|5548.8|0
1608170700000|2020-12-17 02:05:00|5553|5550|5551.9|5548.9|5553.3|5550.3|5551.9|5548.9|0
1608171000000|2020-12-17 02:10:00|5551.8|5548.8|5550.4|5547.4|5551.8|5548.8|5550.4|5547.4|0
1608171300000|2020-12-17 02:15:00|5550.6|5547.6|5554.6|5551.6|5554.7|5551.7|5550.4|5547.4|0
1608171600000|2020-12-17 02:20:00|5554.7|5551.7|5554.7|5551.7|5554.7|5551.7|5554.6|5551.6|0
1608171900000|2020-12-17 02:25:00|5554.8|5551.8|5554.8|5551.8|5554.8|5551.8|5554.8|5551.8|0
1608172200000|2020-12-17 02:30:00|5554.2|5551.2|5553.2|5550.2|5554.8|5551.8|5553.2|5550.2|0
1608172500000|2020-12-17 02:35:00|5553.5|5550.5|5553.1|5550.1|5554.7|5551.7|5553.1|5550.1|0
1608172800000|2020-12-17 02:40:00|5553.2|5550.2|5554.8|5551.8|5554.8|5551.8|5553.2|5550.2|0
1608173100000|2020-12-17 02:45:00|5554.7|5551.7|5556.2|5553.2|5556.2|5553.2|5554.7|5551.7|0
1608173400000|2020-12-17 02:50:00|5556.3|5553.3|5557.8|5554.8|5557.8|5554.8|5556.3|5553.3|0
1608173700000|2020-12-17 02:55:00|5557.9|5554.9|5559.2|5556.2|5559.3|5556.3|5557.9|5554.9|0
1608174000000|2020-12-17 03:00:00|5559.3|5556.3|5559.3|5556.3|5559.3|5556.3|5557.8|5554.8|0
1608174300000|2020-12-17 03:05:00|5559.2|5556.2|5559.3|5556.3|5559.3|5556.3|5559.2|5556.2|0
1608174600000|2020-12-17 03:10:00|5559.4|5556.4|5560.8|5557.8|5560.8|5557.8|5559.4|5556.4|0
1608174900000|2020-12-17 03:15:00|5560.9|5557.9|5560.9|5557.9|5560.9|5557.9|5560.8|5557.8|0
1608175200000|2020-12-17 03:20:00|5561.4|5558.4|5560.9|5557.9|5562.5|5559.5|5560.9|5557.9|0
1608175500000|2020-12-17 03:25:00|5560.8|5557.8|5560.9|5557.9|5560.9|5557.9|5560.8|5557.8|0
1608175800000|2020-12-17 03:30:00|5560.8|5557.8|5559.4|5556.4|5560.8|5557.8|5559.4|5556.4|0
1608176100000|2020-12-17 03:35:00|5559.1|5556.1|5558|5555|5559.1|5556.1|5556.6|5553.6|0
1608176400000|2020-12-17 03:40:00|5557.7|5554.7|5559.3|5556.3|5559.3|5556.3|5556.5|5553.5|0
1608176700000|2020-12-17 03:45:00|5559.4|5556.4|5559.4|5556.4|5559.4|5556.4|5557.9|5554.9|0
1608177000000|2020-12-17 03:50:00|5559.9|5556.9|5560.8|5557.8|5560.8|5557.8|5559.9|5556.9|0
1608177300000|2020-12-17 03:55:00|5560.7|5557.7|5560.8|5557.8|5560.8|5557.8|5560.7|5557.7|0
1608177600000|2020-12-17 04:00:00|5560.9|5557.9|5560.9|5557.9|5562.3|5559.3|5560.9|5557.9|0
1608177900000|2020-12-17 04:05:00|5561.2|5558.2|5560.9|5557.9|5562.4|5559.4|5560.9|5557.9|0
1608178200000|2020-12-17 04:10:00|5560.4|5557.4|5560.9|5557.9|5560.9|5557.9|5559.5|5556.5|0
1608178500000|2020-12-17 04:15:00|5561|5558|5562.6|5559.6|5562.6|5559.6|5561|5558|0
1608178800000|2020-12-17 04:20:00|5563.1|5560.1|5561.9|5558.9|5564|5561|5560.4|5557.4|0
1608179100000|2020-12-17 04:25:00|5561.8|5558.8|5564.7|5561.7|5564.9|5561.9|5560.4|5557.4|0
1608179400000|2020-12-17 04:30:00|5564.8|5561.8|5564.6|5561.6|5566|5563|5564.6|5561.6|0
1608179700000|2020-12-17 04:35:00|5564.5|5561.5|5564.8|5561.8|5564.8|5561.8|5564.4|5561.4|0
1608180000000|2020-12-17 04:40:00|5564.9|5561.9|5565|5562|5565.1|5562.1|5564.9|5561.9|0
1608180300000|2020-12-17 04:45:00|5565.1|5562.1|5565.2|5562.2|5565.2|5562.2|5565.1|5562.1|0
1608180600000|2020-12-17 04:50:00|5565.1|5562.1|5565.2|5562.2|5565.3|5562.3|5565.1|5562.1|0
1608181200000|2020-12-17 05:00:00|5565.5|5562.5|5565.1|5562.1|5566.7|5563.7|5565.1|5562.1|0
1608181500000|2020-12-17 05:05:00|5565|5562|5565.1|5562.1|5565.7|5562.7|5563.5|5560.5|0
1608181800000|2020-12-17 05:10:00|5565|5562|5568.9|5565.9|5568.9|5565.9|5565|5562|0
1608182100000|2020-12-17 05:15:00|5569|5566|5568.9|5565.9|5569|5566|5568.8|5565.8|0
1608182400000|2020-12-17 05:20:00|5568.8|5565.8|5570.3|5567.3|5570.3|5567.3|5568.8|5565.8|0
1608182700000|2020-12-17 05:25:00|5570.1|5567.1|5571.4|5568.4|5571.5|5568.5|5568.7|5565.7|0
1608183000000|2020-12-17 05:30:00|5571.5|5568.5|5571.6|5568.6|5573.1|5570.1|5571.4|5568.4|0
1608183300000|2020-12-17 05:35:00|5572|5569|5571.3|5568.3|5572.3|5569.3|5570.8|5567.8|0
1608183600000|2020-12-17 05:40:00|5571.2|5568.2|5571.4|5568.4|5572.8|5569.8|5571.2|5568.2|0
1608183900000|2020-12-17 05:45:00|5571.5|5568.5|5571.5|5568.5|5571.5|5568.5|5571.4|5568.4|0
1608184200000|2020-12-17 05:50:00|5571.4|5568.4|5570.5|5567.5|5572.9|5569.9|5570.3|5567.3|0
1608184500000|2020-12-17 05:55:00|5570.6|5567.6|5571.9|5568.9|5571.9|5568.9|5570.4|5567.4|0
1608184800000|2020-12-17 06:00:00|5571.8|5568.8|5568.9|5565.9|5571.8|5568.8|5568.9|5565.9|0
1608185100000|2020-12-17 06:05:00|5569|5566|5568.6|5565.6|5569|5566|5567.2|5564.2|0
1608185400000|2020-12-17 06:10:00|5568.1|5565.1|5569.4|5566.4|5569.4|5566.4|5567.2|5564.2|0
1608185700000|2020-12-17 06:15:00|5569.3|5566.3|5569.3|5566.3|5569.3|5566.3|5569.2|5566.2|0
1608186000000|2020-12-17 06:20:00|5569.2|5566.2|5569.3|5566.3|5569.3|5566.3|5569.2|5566.2|0
1608186300000|2020-12-17 06:25:00|5569.4|5566.4|5568.7|5565.7|5570.2|5567.2|5568.6|5565.6|0
1608186600000|2020-12-17 06:30:00|5568.6|5565.6|5567.6|5564.6|5569|5566|5567.5|5564.5|0
1608186900000|2020-12-17 06:35:00|5567.5|5564.5|5567.5|5564.5|5567.5|5564.5|5567.4|5564.4|0
1608187200000|2020-12-17 06:40:00|5568|5565|5568.5|5565.5|5568.9|5565.9|5568|5565|0
1608187500000|2020-12-17 06:45:00|5567.9|5564.9|5567.2|5564.2|5568.5|5565.5|5567.1|5564.1|0
1608188100000|2020-12-17 06:55:00|5567.7|5564.7|5568.6|5565.6|5568.6|5565.6|5567.2|5564.2|0
1608188400000|2020-12-17 07:00:00|5568.4|5565.4|5566.7|5564.7|5568.4|5565.4|5562.5|5560.5|245
1608188700000|2020-12-17 07:05:00|5566.5|5564.5|5567.2|5565.2|5568.5|5566.5|5565.5|5563.5|181
1608189000000|2020-12-17 07:10:00|5567.5|5565.5|5569.7|5567.7|5570.7|5568.7|5567.5|5565.5|81
1608189300000|2020-12-17 07:15:00|5570|5568|5568.7|5566.7|5570.7|5568.7|5567.5|5565.5|142
1608189600000|2020-12-17 07:20:00|5569|5567|5568.7|5566.7|5570.2|5568.2|5567.2|5565.2|75
1608189900000|2020-12-17 07:25:00|5569|5567|5573.2|5571.2|5573.5|5571.5|5568.7|5566.7|138
1608190200000|2020-12-17 07:30:00|5573.5|5571.5|5571.7|5569.7|5573.5|5571.5|5571.7|5569.7|87
1608190500000|2020-12-17 07:35:00|5572|5570|5572.7|5570.7|5572.7|5570.7|5571.7|5569.7|134
1608190800000|2020-12-17 07:40:00|5573|5571|5575.7|5573.7|5578.7|5576.7|5573|5571|169
1608191100000|2020-12-17 07:45:00|5576|5574|5576.2|5574.2|5576.7|5574.7|5575|5573|81
1608191400000|2020-12-17 07:50:00|5576.5|5574.5|5579.2|5577.2|5581.5|5579.5|5576.2|5574.2|111
1608191700000|2020-12-17 07:55:00|5579|5577|5578.7|5576.7|5579.7|5577.7|5574.7|5572.7|335
1608192000000|2020-12-17 08:00:00|5578.2|5577.2|5585.7|5584.7|5589|5588|5575.2|5574.2|1846
1608192300000|2020-12-17 08:05:00|5586|5585|5582|5581|5587|5586|5579.7|5578.7|813
1608192600000|2020-12-17 08:10:00|5581.7|5580.7|5573.2|5572.2|5581.7|5580.7|5571|5570|690
1608192900000|2020-12-17 08:15:00|5573.5|5572.5|5572.5|5571.5|5575.5|5574.5|5571.5|5570.5|297
1608193200000|2020-12-17 08:20:00|5572.7|5571.7|5577.2|5576.2|5577.2|5576.2|5570.2|5569.2|515
1608193500000|2020-12-17 08:25:00|5577|5576|5574|5573|5577|5576|5572.7|5571.7|195
1608193800000|2020-12-17 08:30:00|5574.5|5573.5|5577.7|5576.7|5578.5|5577.5|5573|5572|297
1608194100000|2020-12-17 08:35:00|5577.5|5576.5|5578.7|5577.7|5582.5|5581.5|5577.2|5576.2|1254
1608194400000|2020-12-17 08:40:00|5578.5|5577.5|5579|5578|5580.5|5579.5|5577.5|5576.5|245
1608194700000|2020-12-17 08:45:00|5578.7|5577.7|5577.7|5576.7|5581.5|5580.5|5575.5|5574.5|166
1608195000000|2020-12-17 08:50:00|5578|5577|5577.5|5576.5|5579.2|5578.2|5575.5|5574.5|578
1608195300000|2020-12-17 08:55:00|5577.7|5576.7|5572.3|5571.3|5578|5577|5570.5|5569.5|764
1608195600000|2020-12-17 09:00:00|5573|5572|5580.3|5579.3|5580.5|5579.5|5572.8|5571.8|347
1608195900000|2020-12-17 09:05:00|5580.5|5579.5|5577.3|5576.3|5581.3|5580.3|5577.3|5576.3|317
1608196200000|2020-12-17 09:10:00|5577|5576|5576.3|5575.3|5577.8|5576.8|5574.8|5573.8|546
1608196500000|2020-12-17 09:15:00|5575.8|5574.8|5578.8|5577.8|5579.3|5578.3|5575.5|5574.5|334
1608196800000|2020-12-17 09:20:00|5579|5578|5574.8|5573.8|5579.3|5578.3|5574.3|5573.3|1320
1608197100000|2020-12-17 09:25:00|5575|5574|5569.8|5568.8|5575.3|5574.3|5568.3|5567.3|288
1608197400000|2020-12-17 09:30:00|5569.5|5568.5|5571|5570|5573.8|5572.8|5569.5|5568.5|312
1608197700000|2020-12-17 09:35:00|5570.8|5569.8|5571.3|5570.3|5571.5|5570.5|5568.5|5567.5|143
1608198000000|2020-12-17 09:40:00|5571|5570|5570.5|5569.5|5571.5|5570.5|5568.8|5567.8|173
1608198300000|2020-12-17 09:45:00|5570.3|5569.3|5564.3|5563.3|5570.8|5569.8|5564.3|5563.3|1105
1608198600000|2020-12-17 09:50:00|5564.5|5563.5|5568.5|5567.5|5569|5568|5564.3|5563.3|187
1608198900000|2020-12-17 09:55:00|5568.3|5567.3|5565|5564|5568.3|5567.3|5564.3|5563.3|793
1608199200000|2020-12-17 10:00:00|5564.8|5563.8|5562.5|5561.5|5565.5|5564.5|5561.8|5560.8|667
1608199500000|2020-12-17 10:05:00|5562.3|5561.3|5562.8|5561.8|5563.3|5562.3|5560.5|5559.5|1100
1608199800000|2020-12-17 10:10:00|5562.5|5561.5|5560|5559|5563|5562|5557.8|5556.8|336
1608200100000|2020-12-17 10:15:00|5559.8|5558.8|5564|5563|5564|5563|5559.3|5558.3|357
1608200400000|2020-12-17 10:20:00|5563.5|5562.5|5561.5|5560.5|5564|5563|5560.8|5559.8|343
1608200700000|2020-12-17 10:25:00|5561.8|5560.8|5564.5|5563.5|5564.8|5563.8|5560.3|5559.3|129
1608201000000|2020-12-17 10:30:00|5564.3|5563.3|5564.5|5563.5|5566.3|5565.3|5563.8|5562.8|198
1608201300000|2020-12-17 10:35:00|5564.3|5563.3|5560.8|5559.8|5564.3|5563.3|5558.8|5557.8|357
1608201600000|2020-12-17 10:40:00|5561|5560|5562.8|5561.8|5564|5563|5560.3|5559.3|164
1608201900000|2020-12-17 10:45:00|5562.5|5561.5|5563.8|5562.8|5564.8|5563.8|5561.5|5560.5|189
1608202200000|2020-12-17 10:50:00|5564|5563|5562.5|5561.5|5564.3|5563.3|5561.5|5560.5|2680
1608202500000|2020-12-17 10:55:00|5562.3|5561.3|5562.5|5561.5|5565.3|5564.3|5561.5|5560.5|532
1608202800000|2020-12-17 11:00:00|5562.3|5561.3|5568|5567|5568.3|5567.3|5561.8|5560.8|122
1608203100000|2020-12-17 11:05:00|5568.3|5567.3|5570|5569|5571.3|5570.3|5568|5567|219
1608203400000|2020-12-17 11:10:00|5570.3|5569.3|5572|5571|5572.3|5571.3|5568.3|5567.3|727
1608203700000|2020-12-17 11:15:00|5571.8|5570.8|5571.8|5570.8|5574.3|5573.3|5571|5570|238
1608204000000|2020-12-17 11:20:00|5572|5571|5571|5570|5572.3|5571.3|5570.3|5569.3|55
1608204300000|2020-12-17 11:25:00|5571.3|5570.3|5569.3|5568.3|5572.5|5571.5|5569|5568|78
1608204600000|2020-12-17 11:30:00|5569|5568|5570|5569|5571.5|5570.5|5569|5568|82
1608204900000|2020-12-17 11:35:00|5570.3|5569.3|5569|5568|5570.8|5569.8|5568.3|5567.3|89
1608205200000|2020-12-17 11:40:00|5569.3|5568.3|5567|5566|5569.5|5568.5|5566.3|5565.3|1335
1608205500000|2020-12-17 11:45:00|5566.8|5565.8|5566|5565|5567|5566|5563.8|5562.8|834
1608205800000|2020-12-17 11:50:00|5565.8|5564.8|5567|5566|5568.5|5567.5|5565.5|5564.5|562
1608206100000|2020-12-17 11:55:00|5567.3|5566.3|5569.8|5568.8|5569.8|5568.8|5565.5|5564.5|369
1608206400000|2020-12-17 12:00:00|5569.5|5568.5|5568|5567|5569.8|5568.8|5566.3|5565.3|136
1608206700000|2020-12-17 12:05:00|5567.8|5566.8|5569.8|5568.8|5569.8|5568.8|5567.3|5566.3|995
1608207000000|2020-12-17 12:10:00|5570|5569|5569|5568|5571.5|5570.5|5569|5568|842
1608207300000|2020-12-17 12:15:00|5569.3|5568.3|5568.3|5567.3|5570.8|5569.8|5567.8|5566.8|130
1608207600000|2020-12-17 12:20:00|5568|5567|5565.8|5564.8|5568.5|5567.5|5565.8|5564.8|334
1608207900000|2020-12-17 12:25:00|5566|5565|5566.3|5565.3|5567.3|5566.3|5565|5564|142
1608208200000|2020-12-17 12:30:00|5566.5|5565.5|5568.8|5567.8|5569.8|5568.8|5566.3|5565.3|124
1608208500000|2020-12-17 12:35:00|5568.5|5567.5|5569.5|5568.5|5570|5569|5567.5|5566.5|60
1608208800000|2020-12-17 12:40:00|5569.3|5568.3|5572.3|5571.3|5573.1|5572.1|5568.3|5567.3|113
1608209100000|2020-12-17 12:45:00|5572.6|5571.6|5573.6|5572.6|5575.8|5574.8|5572.1|5571.1|209
1608209400000|2020-12-17 12:50:00|5573.3|5572.3|5573.1|5572.1|5574.3|5573.3|5572.6|5571.6|86
1608209700000|2020-12-17 12:55:00|5572.8|5571.8|5571.6|5570.6|5574.6|5573.6|5571.6|5570.6|131
1608210000000|2020-12-17 13:00:00|5571.3|5570.3|5572.3|5571.3|5572.6|5571.6|5570.6|5569.6|122
1608210300000|2020-12-17 13:05:00|5572.1|5571.1|5574.1|5573.1|5574.1|5573.1|5572.1|5571.1|91
1608210600000|2020-12-17 13:10:00|5573.8|5572.8|5573.6|5572.6|5574.8|5573.8|5573.1|5572.1|79
1608210900000|2020-12-17 13:15:00|5574.1|5573.1|5572.6|5571.6|5574.1|5573.1|5572.1|5571.1|169
1608211200000|2020-12-17 13:20:00|5572.3|5571.3|5572.1|5571.1|5572.6|5571.6|5571.1|5570.1|162
1608211500000|2020-12-17 13:25:00|5571.8|5570.8|5570.3|5569.3|5572.6|5571.6|5570.1|5569.1|97
1608211800000|2020-12-17 13:30:00|5570.1|5569.1|5573.1|5572.1|5574.6|5573.6|5569.6|5568.6|244
1608212100000|2020-12-17 13:35:00|5573.3|5572.3|5570.6|5569.6|5573.6|5572.6|5569.6|5568.6|59
1608212400000|2020-12-17 13:40:00|5570.8|5569.8|5569.8|5568.8|5571.6|5570.6|5569.3|5568.3|98
1608212700000|2020-12-17 13:45:00|5569.6|5568.6|5568.1|5567.1|5570.1|5569.1|5567.6|5566.6|215
1608213000000|2020-12-17 13:50:00|5568.3|5567.3|5564.6|5563.6|5568.6|5567.6|5564.3|5563.3|217
1608213300000|2020-12-17 13:55:00|5564.3|5563.3|5563.6|5562.6|5564.6|5563.6|5561.1|5560.1|199
1608213600000|2020-12-17 14:00:00|5563.8|5562.8|5562.1|5561.1|5565.6|5564.6|5562.1|5561.1|171
1608213900000|2020-12-17 14:05:00|5561.6|5560.6|5564.6|5563.6|5565.1|5564.1|5561.6|5560.6|128
1608214200000|2020-12-17 14:10:00|5564.3|5563.3|5562.3|5561.3|5565.1|5564.1|5561.8|5560.8|158
1608214500000|2020-12-17 14:15:00|5562.1|5561.1|5562.6|5561.6|5564.1|5563.1|5562.1|5561.1|114
1608214800000|2020-12-17 14:20:00|5562.3|5561.3|5562.1|5561.1|5563.8|5562.8|5561.3|5560.3|155
1608215100000|2020-12-17 14:25:00|5561.8|5560.8|5569.8|5568.8|5569.8|5568.8|5561.3|5560.3|217
1608215400000|2020-12-17 14:30:00|5570.1|5569.1|5573.8|5572.8|5574.3|5573.3|5568.1|5567.1|363
1608215700000|2020-12-17 14:35:00|5574.1|5573.1|5573.8|5572.8|5574.3|5573.3|5571.1|5570.1|122
1608216000000|2020-12-17 14:40:00|5574.1|5573.1|5576.6|5575.6|5576.8|5575.8|5573.6|5572.6|324
1608216300000|2020-12-17 14:45:00|5576.8|5575.8|5578.8|5577.8|5579.1|5578.1|5575.8|5574.8|264
1608216600000|2020-12-17 14:50:00|5579.1|5578.1|5575.8|5574.8|5579.6|5578.6|5575.1|5574.1|185
1608216900000|2020-12-17 14:55:00|5576.1|5575.1|5577.3|5576.3|5578.6|5577.6|5574.1|5573.1|200
1608217200000|2020-12-17 15:00:00|5578.1|5577.1|5576.6|5575.6|5579.8|5578.8|5576.1|5575.1|440
1608217500000|2020-12-17 15:05:00|5576.8|5575.8|5576.1|5575.1|5577.6|5576.6|5575.3|5574.3|296
1608217800000|2020-12-17 15:10:00|5576.6|5575.6|5572.3|5571.3|5576.6|5575.6|5571.6|5570.6|381
1608218100000|2020-12-17 15:15:00|5572.1|5571.1|5565.6|5564.6|5572.1|5571.1|5564.1|5563.1|327
1608218400000|2020-12-17 15:20:00|5565.3|5564.3|5566.3|5565.3|5566.6|5565.6|5563.1|5562.1|4057
1608218700000|2020-12-17 15:25:00|5566.6|5565.6|5567.1|5566.1|5567.6|5566.6|5562.8|5561.8|653
1608219000000|2020-12-17 15:30:00|5566.8|5565.8|5562.3|5561.3|5568.1|5567.1|5562.1|5561.1|464
1608219300000|2020-12-17 15:35:00|5562.1|5561.1|5554.8|5553.8|5562.3|5561.3|5554.8|5553.8|655
1608219600000|2020-12-17 15:40:00|5555.1|5554.1|5548.8|5547.8|5555.1|5554.1|5546.3|5545.3|569
1608219900000|2020-12-17 15:45:00|5549.1|5548.1|5555.6|5554.6|5556.8|5555.8|5549.1|5548.1|1704
1608220200000|2020-12-17 15:50:00|5555.1|5554.1|5554.1|5553.1|5556.1|5555.1|5552.1|5551.1|325
1608220500000|2020-12-17 15:55:00|5553.8|5552.8|5553.3|5552.3|5555.1|5554.1|5551.1|5550.1|332
1608220800000|2020-12-17 16:00:00|5553.6|5552.6|5552.6|5551.6|5555.1|5554.1|5551.1|5550.1|364
1608221100000|2020-12-17 16:05:00|5552.3|5551.3|5554.6|5553.6|5555.1|5554.1|5552.3|5551.3|389
1608221400000|2020-12-17 16:10:00|5554.8|5553.8|5555.1|5554.1|5556.1|5555.1|5554.1|5553.1|293
1608221700000|2020-12-17 16:15:00|5555.3|5554.3|5557.6|5556.6|5560.6|5559.6|5555.1|5554.1|2391
1608222000000|2020-12-17 16:20:00|5557.1|5556.1|5556.1|5555.1|5558.1|5557.1|5554.6|5553.6|945
1608222300000|2020-12-17 16:25:00|5556.3|5555.3|5552.3|5551.3|5556.6|5555.6|5551.1|5550.1|782
1608222600000|2020-12-17 16:30:00|5553.1|5551.1|5549.8|5547.8|5553.1|5551.1|5545.8|5543.8|1346
1608222900000|2020-12-17 16:35:00|5548.6|5546.6|5549.8|5547.8|5551.8|5549.8|5548.6|5546.6|844
1608223200000|2020-12-17 16:40:00|5549.6|5547.6|5549.8|5547.8|5551.1|5549.1|5549.6|5547.6|167
1608223500000|2020-12-17 16:45:00|5549.6|5547.6|5550.3|5548.3|5551.1|5549.1|5549.6|5547.6|212
1608223800000|2020-12-17 16:50:00|5550.1|5548.1|5542.6|5540.6|5550.1|5548.1|5541.6|5539.6|285
1608224100000|2020-12-17 16:55:00|5542.1|5540.1|5548.6|5546.6|5548.8|5546.8|5541.8|5539.8|161
1608224400000|2020-12-17 17:00:00|5548.1|5546.1|5548.1|5546.1|5549.1|5547.1|5547.6|5545.6|523
1608224700000|2020-12-17 17:05:00|5548.3|5546.3|5547.1|5545.1|5548.8|5546.8|5546.6|5544.6|121
1608225000000|2020-12-17 17:10:00|5546.8|5544.8|5545.1|5543.1|5547.1|5545.1|5545.1|5543.1|209
1608225300000|2020-12-17 17:15:00|5544.6|5542.6|5543.1|5541.1|5545.1|5543.1|5541.1|5539.1|133
1608225600000|2020-12-17 17:20:00|5542.6|5540.6|5543.6|5541.6|5544.1|5542.1|5542.3|5540.3|50
1608225900000|2020-12-17 17:25:00|5543.3|5541.3|5543.6|5541.6|5543.6|5541.6|5542.6|5540.6|79
1608226200000|2020-12-17 17:30:00|5543.1|5541.1|5545.1|5543.1|5545.3|5543.3|5542.8|5540.8|33
1608226500000|2020-12-17 17:35:00|5545.6|5543.6|5543.1|5541.1|5545.6|5543.6|5543.1|5541.1|238
1608226800000|2020-12-17 17:40:00|5543.3|5541.3|5544.3|5542.3|5544.8|5542.8|5543.1|5541.1|61
1608227100000|2020-12-17 17:45:00|5544.1|5542.1|5547.1|5545.1|5547.6|5545.6|5544.1|5542.1|54
1608227400000|2020-12-17 17:50:00|5546.8|5544.8|5545.8|5543.8|5546.8|5544.8|5544.8|5542.8|15
1608227700000|2020-12-17 17:55:00|5546.1|5544.1|5548.1|5546.1|5549.1|5547.1|5545.6|5543.6|14
1608228000000|2020-12-17 18:00:00|5548.3|5546.3|5547.6|5545.6|5548.8|5546.8|5547.1|5545.1|77
1608228300000|2020-12-17 18:05:00|5547.8|5545.8|5549.3|5547.3|5549.3|5547.3|5547.3|5545.3|109
1608228600000|2020-12-17 18:10:00|5549.6|5547.6|5549.6|5547.6|5550.6|5548.6|5548.8|5546.8|60
1608228900000|2020-12-17 18:15:00|5549.3|5547.3|5547.6|5545.6|5549.6|5547.6|5546.8|5544.8|538
1608229200000|2020-12-17 18:20:00|5547.3|5545.3|5548.8|5546.8|5549.1|5547.1|5547.3|5545.3|6
1608229500000|2020-12-17 18:25:00|5549.1|5547.1|5548.3|5546.3|5549.3|5547.3|5548.1|5546.1|21
1608229800000|2020-12-17 18:30:00|5548.1|5546.1|5547.6|5545.6|5548.1|5546.1|5546.1|5544.1|95
1608230100000|2020-12-17 18:35:00|5547.8|5545.8|5548.1|5546.1|5548.6|5546.6|5547.3|5545.3|13
1608230400000|2020-12-17 18:40:00|5547.8|5545.8|5547.8|5545.8|5548.1|5546.1|5547.3|5545.3|10
1608230700000|2020-12-17 18:45:00|5547.6|5545.6|5547.1|5545.1|5547.6|5545.6|5546.6|5544.6|29
1608231000000|2020-12-17 18:50:00|5547.3|5545.3|5548.3|5546.3|5549.6|5547.6|5546.6|5544.6|23
1608231300000|2020-12-17 18:55:00|5548.6|5546.6|5550.1|5548.1|5550.1|5548.1|5547.1|5545.1|32
1608231600000|2020-12-17 19:00:00|5549.1|5547.1|5549.8|5547.8|5550.1|5548.1|5548.6|5546.6|17
1608231900000|2020-12-17 19:05:00|5549.6|5547.6|5550.3|5548.3|5550.6|5548.6|5549.1|5547.1|7
1608232200000|2020-12-17 19:10:00|5550.1|5548.1|5549.3|5547.3|5550.6|5548.6|5549.1|5547.1|24
1608232500000|2020-12-17 19:15:00|5549.1|5547.1|5550.1|5548.1|5550.6|5548.6|5549.1|5547.1|48
1608232800000|2020-12-17 19:20:00|5549.8|5547.8|5550.8|5548.8|5550.8|5548.8|5549.6|5547.6|18
1608233100000|2020-12-17 19:25:00|5551.1|5549.1|5549.3|5547.3|5551.6|5549.6|5549.1|5547.1|9
1608233400000|2020-12-17 19:30:00|5549.1|5547.1|5549.8|5547.8|5550.6|5548.6|5549.1|5547.1|39
1608233700000|2020-12-17 19:35:00|5549.6|5547.6|5549.3|5547.3|5549.8|5547.8|5549.1|5547.1|38
1608234000000|2020-12-17 19:40:00|5549.1|5547.1|5548.3|5546.3|5549.6|5547.6|5548.1|5546.1|15
1608234300000|2020-12-17 19:45:00|5548.1|5546.1|5549.1|5547.1|5549.6|5547.6|5548.1|5546.1|2
1608234600000|2020-12-17 19:50:00|5548.6|5546.6|5549.3|5547.3|5550.1|5548.1|5548.3|5546.3|27
1608234900000|2020-12-17 19:55:00|5549.1|5547.1|5549.8|5547.8|5551.3|5549.3|5548.6|5546.6|32
1608235200000|2020-12-17 20:00:00|5549.6|5547.6|5549.8|5547.8|5550.6|5548.6|5549.1|5547.1|38
1608235500000|2020-12-17 20:05:00|5550.1|5548.1|5548.1|5546.1|5550.1|5548.1|5548.1|5546.1|24
1608235800000|2020-12-17 20:10:00|5547.8|5545.8|5547.1|5545.1|5547.8|5545.8|5546.6|5544.6|35
1608236100000|2020-12-17 20:15:00|5547.3|5545.3|5550.3|5548.3|5550.3|5548.3|5547.1|5545.1|32
1608236400000|2020-12-17 20:20:00|5550.6|5548.6|5550.8|5548.8|5551.6|5549.6|5550.3|5548.3|37
1608236700000|2020-12-17 20:25:00|5551.1|5549.1|5545.3|5543.3|5551.6|5549.6|5545.3|5543.3|137
1608237000000|2020-12-17 20:30:00|5545.1|5543.1|5539.3|5537.3|5546.1|5544.1|5537.8|5535.8|329
1608237300000|2020-12-17 20:35:00|5539.6|5537.6|5543.1|5541.1|5544.6|5542.6|5539.1|5537.1|94
1608237600000|2020-12-17 20:40:00|5543.3|5541.3|5544.1|5542.1|5544.6|5542.6|5542.3|5540.3|36
1608237900000|2020-12-17 20:45:00|5543.6|5541.6|5542.3|5540.3|5544.3|5542.3|5541.1|5539.1|51
1608238200000|2020-12-17 20:50:00|5542.8|5540.8|5544.6|5542.6|5545.6|5543.6|5542.6|5540.6|207
1608238500000|2020-12-17 20:55:00|5544.8|5542.8|5544.6|5542.6|5545.6|5543.6|5539.8|5537.8|125
1608238800000|2020-12-17 21:00:00|5543|5539|5545.4|5541.4|5546.9|5542.9|5542.9|5538.9|0
1608239100000|2020-12-17 21:05:00|5545.5|5541.5|5544.7|5540.7|5547.1|5543.1|5544.4|5540.4|0
1608239400000|2020-12-17 21:10:00|5545|5541|5541.3|5537.3|5545.3|5541.3|5541|5537|0
1608239700000|2020-12-17 21:15:00|5541.5|5537.5|5542.1|5538.1|5542.2|5538.2|5541|5537|0
1608240000000|2020-12-17 21:20:00|5541.8|5537.8|5541.8|5537.8|5542|5538|5541.7|5537.7|0
1608240300000|2020-12-17 21:25:00|5541.9|5537.9|5541.2|5537.2|5541.9|5537.9|5541.1|5537.1|0
1608240600000|2020-12-17 21:30:00|5541.4|5537.4|5543.9|5539.9|5544.3|5540.3|5541.4|5537.4|0
1608240900000|2020-12-17 21:35:00|5543.5|5539.5|5544.3|5540.3|5545.2|5541.2|5543.2|5539.2|0
1608241200000|2020-12-17 21:40:00|5544.6|5540.6|5544.6|5540.6|5544.9|5540.9|5544.3|5540.3|0
1608241500000|2020-12-17 21:45:00|5544.5|5540.5|5544.3|5540.3|5544.9|5540.9|5543.9|5539.9|0
1608241800000|2020-12-17 21:50:00|5544.2|5540.2|5544.5|5540.5|5544.8|5540.8|5543.9|5539.9|0
1608242100000|2020-12-17 21:55:00|5544.4|5540.4|5544.8|5540.8|5544.8|5540.8|5543.4|5539.4|0
1608242400000|2020-12-17 22:00:00|5544.5|5540.5|5544.9|5540.9|5545.2|5541.2|5544.4|5540.4|0
1608242700000|2020-12-17 22:05:00|5545.2|5541.2|5545.2|5541.2|5545.3|5541.3|5544.9|5540.9|0
1608243000000|2020-12-17 22:10:00|5545|5541|5545.2|5541.2|5545.2|5541.2|5545|5541|0
1608243300000|2020-12-17 22:15:00|5545.3|5541.3|5545.3|5541.3|5545.6|5541.6|5545.2|5541.2|0
1608243600000|2020-12-17 22:20:00|5545.2|5541.2|5544.9|5540.9|5545.2|5541.2|5544.8|5540.8|0
1608243900000|2020-12-17 22:25:00|5544.8|5540.8|5544.9|5540.9|5544.9|5540.9|5544.8|5540.8|0
1608244200000|2020-12-17 22:30:00|5545.2|5541.2|5544.9|5540.9|5545.2|5541.2|5544.9|5540.9|0
1608244500000|2020-12-17 22:35:00|5544.8|5540.8|5544.8|5540.8|5545|5541|5544.7|5540.7|0
1608244800000|2020-12-17 22:40:00|5545|5541|5544.6|5540.6|5545|5541|5544.6|5540.6|0
1608245100000|2020-12-17 22:45:00|5544.4|5540.4|5544.4|5540.4|5544.6|5540.6|5544.1|5540.1|0
1608245400000|2020-12-17 22:50:00|5544.6|5540.6|5545|5541|5545|5541|5543.8|5539.8|0
1608245700000|2020-12-17 22:55:00|5544.2|5540.2|5544.8|5540.8|5544.8|5540.8|5544.2|5540.2|0
1608246000000|2020-12-17 23:00:00|5544.5|5540.5|5542.5|5538.5|5544.6|5540.6|5541.9|5537.9|0
1608246300000|2020-12-17 23:05:00|5542.4|5538.4|5542.5|5538.5|5542.8|5538.8|5541.8|5537.8|0
1608246600000|2020-12-17 23:10:00|5542.6|5538.6|5542.3|5538.3|5542.8|5538.8|5541.2|5537.2|0
1608246900000|2020-12-17 23:15:00|5542.4|5538.4|5543.4|5539.4|5543.5|5539.5|5541.5|5537.5|0
1608247200000|2020-12-17 23:20:00|5543.5|5539.5|5542.6|5538.6|5544|5540|5542|5538|0
1608247500000|2020-12-17 23:25:00|5542.8|5538.8|5543.6|5539.6|5543.7|5539.7|5542.3|5538.3|0
1608247800000|2020-12-17 23:30:00|5543.7|5539.7|5544|5540|5544.4|5540.4|5543.4|5539.4|0
1608248100000|2020-12-17 23:35:00|5543.7|5539.7|5543.7|5539.7|5543.9|5539.9|5542.5|5538.5|0
1608248400000|2020-12-17 23:40:00|5543.4|5539.4|5543.7|5539.7|5544.4|5540.4|5543.4|5539.4|0
1608248700000|2020-12-17 23:45:00|5544.5|5540.5|5544.5|5540.5|5545.5|5541.5|5544.2|5540.2|0
1608249000000|2020-12-17 23:50:00|5544.4|5540.4|5544.5|5540.5|5545.2|5541.2|5544.2|5540.2|0
1608249300000|2020-12-17 23:55:00|5544.2|5540.2|5544.2|5540.2|5544.5|5540.5|5543.5|5539.5|0
1608249600000|2020-12-18 00:00:00|5544.3|5540.3|5543.5|5539.5|5544.8|5540.8|5542.8|5538.8|0
1608249900000|2020-12-18 00:05:00|5543.4|5539.4|5544.2|5540.2|5544.2|5540.2|5543.1|5539.1|0
1608250200000|2020-12-18 00:10:00|5543.9|5539.9|5543.2|5539.2|5544.3|5540.3|5543.2|5539.2|0
1608250500000|2020-12-18 00:15:00|5543.4|5539.4|5538.1|5535.1|5547.7|5544.7|5536.7|5533.7|0
1608250800000|2020-12-18 00:20:00|5538.7|5535.7|5538|5535|5539.6|5536.6|5537.9|5534.9|0
1608251100000|2020-12-18 00:25:00|5538.2|5535.2|5537.9|5534.9|5539.4|5536.4|5537.8|5534.8|0
1608251400000|2020-12-18 00:30:00|5537.8|5534.8|5537.1|5534.1|5537.8|5534.8|5536.4|5533.4|0
1608251700000|2020-12-18 00:35:00|5537.2|5534.2|5538.7|5535.7|5539.4|5536.4|5537.1|5534.1|0
1608252000000|2020-12-18 00:40:00|5539|5536|5538.7|5535.7|5539.5|5536.5|5538.7|5535.7|0
1608252300000|2020-12-18 00:45:00|5538.4|5535.4|5538.7|5535.7|5539.5|5536.5|5538|5535|0
1608252600000|2020-12-18 00:50:00|5539.4|5536.4|5535.7|5532.7|5539.4|5536.4|5535|5532|0
1608252900000|2020-12-18 00:55:00|5535|5532|5536.3|5533.3|5536.4|5533.4|5534.9|5531.9|0
1608253200000|2020-12-18 01:00:00|5536.4|5533.4|5535|5532|5537.9|5534.9|5534.9|5531.9|0
1608253500000|2020-12-18 01:05:00|5535.3|5532.3|5536.5|5533.5|5536.5|5533.5|5535.3|5532.3|0
1608253800000|2020-12-18 01:10:00|5536.4|5533.4|5536.4|5533.4|5536.5|5533.5|5535|5532|0
1608254100000|2020-12-18 01:15:00|5536.3|5533.3|5537.8|5534.8|5537.9|5534.9|5534.9|5531.9|0
1608254400000|2020-12-18 01:20:00|5537.6|5534.6|5537.9|5534.9|5538.1|5535.1|5536.4|5533.4|0
1608254700000|2020-12-18 01:25:00|5538.1|5535.1|5538.2|5535.2|5538.2|5535.2|5538.1|5535.1|0
1608255000000|2020-12-18 01:30:00|5538.3|5535.3|5538.1|5535.1|5539.7|5536.7|5538.1|5535.1|0
1608255300000|2020-12-18 01:35:00|5538|5535|5536.7|5533.7|5538|5535|5536.6|5533.6|0
1608255600000|2020-12-18 01:40:00|5536.6|5533.6|5536.6|5533.6|5536.7|5533.7|5536.6|5533.6|0
1608255900000|2020-12-18 01:45:00|5536.7|5533.7|5535.1|5532.1|5536.7|5533.7|5535.1|5532.1|0
1608256200000|2020-12-18 01:50:00|5535.2|5532.2|5534.4|5531.4|5536.6|5533.6|5533.7|5530.7|0
1608256500000|2020-12-18 01:55:00|5534.1|5531.1|5535|5532|5535.1|5532.1|5533.7|5530.7|0
1608256800000|2020-12-18 02:00:00|5535.1|5532.1|5535|5532|5535.1|5532.1|5533.6|5530.6|0
1608257100000|2020-12-18 02:05:00|5535.1|5532.1|5534.4|5531.4|5535.1|5532.1|5533.6|5530.6|0
1608257400000|2020-12-18 02:10:00|5534.1|5531.1|5533.6|5530.6|5534.1|5531.1|5533.6|5530.6|0
1608258000000|2020-12-18 02:20:00|5533.7|5530.7|5533.6|5530.6|5533.7|5530.7|5533.6|5530.6|0
1608258300000|2020-12-18 02:25:00|5533.3|5530.3|5530.5|5527.5|5533.6|5530.6|5530.5|5527.5|0
1608258600000|2020-12-18 02:30:00|5530.6|5527.6|5530.6|5527.6|5530.6|5527.6|5530.5|5527.5|0
1608258900000|2020-12-18 02:35:00|5530.5|5527.5|5530.6|5527.6|5530.6|5527.6|5530.5|5527.5|0
1608259200000|2020-12-18 02:40:00|5530.7|5527.7|5530.6|5527.6|5530.7|5527.7|5530.6|5527.6|0
1608259500000|2020-12-18 02:45:00|5530.1|5527.1|5527.8|5524.8|5530.1|5527.1|5527.7|5524.7|0
1608259800000|2020-12-18 02:50:00|5527.7|5524.7|5527.9|5524.9|5527.9|5524.9|5527.7|5524.7|0
1608260100000|2020-12-18 02:55:00|5527.8|5524.8|5527.8|5524.8|5527.9|5524.9|5526.3|5523.3|0
1608260400000|2020-12-18 03:00:00|5527.9|5524.9|5527.9|5524.9|5529.3|5526.3|5527.8|5524.8|0
1608260700000|2020-12-18 03:05:00|5527.8|5524.8|5528|5525|5528|5525|5527.8|5524.8|0
1608261000000|2020-12-18 03:10:00|5527.9|5524.9|5528|5525|5528|5525|5527.9|5524.9|0
1608261300000|2020-12-18 03:15:00|5528.1|5525.1|5531.3|5528.3|5531.3|5528.3|5528.1|5525.1|0
1608261600000|2020-12-18 03:20:00|5531.4|5528.4|5531.5|5528.5|5532.9|5529.9|5531.3|5528.3|0
1608261900000|2020-12-18 03:25:00|5531.4|5528.4|5531.4|5528.4|5532.9|5529.9|5531.4|5528.4|0
1608262200000|2020-12-18 03:30:00|5531.3|5528.3|5529.9|5526.9|5531.3|5528.3|5529.9|5526.9|0
1608262500000|2020-12-18 03:35:00|5529.4|5526.4|5530|5527|5530|5527|5528.5|5525.5|0
1608262800000|2020-12-18 03:40:00|5529.9|5526.9|5530|5527|5530|5527|5529.9|5526.9|0
1608263100000|2020-12-18 03:45:00|5529.9|5526.9|5530|5527|5530|5527|5529.9|5526.9|0
1608263400000|2020-12-18 03:50:00|5529.9|5526.9|5531.4|5528.4|5531.4|5528.4|5529.9|5526.9|0
1608263700000|2020-12-18 03:55:00|5531.1|5528.1|5530|5527|5531.4|5528.4|5530|5527|0
1608264000000|2020-12-18 04:00:00|5529.9|5526.9|5530.2|5527.2|5531.5|5528.5|5528.6|5525.6|0
1608264300000|2020-12-18 04:05:00|5530.7|5527.7|5530.9|5527.9|5531.6|5528.6|5530.1|5527.1|0
1608264600000|2020-12-18 04:10:00|5530.2|5527.2|5531.6|5528.6|5531.6|5528.6|5530.1|5527.1|0
1608264900000|2020-12-18 04:15:00|5532.1|5529.1|5531.5|5528.5|5533|5530|5531.5|5528.5|0
1608265200000|2020-12-18 04:20:00|5531.6|5528.6|5531.6|5528.6|5531.6|5528.6|5531.6|5528.6|0
1608265500000|2020-12-18 04:25:00|5531.5|5528.5|5531.5|5528.5|5531.5|5528.5|5531.5|5528.5|0
1608265800000|2020-12-18 04:30:00|5531.6|5528.6|5531.6|5528.6|5531.6|5528.6|5531.5|5528.5|0
1608266100000|2020-12-18 04:35:00|5531.1|5528.1|5530.2|5527.2|5531.6|5528.6|5530.2|5527.2|0
1608266400000|2020-12-18 04:40:00|5530.1|5527.1|5530.1|5527.1|5530.2|5527.2|5529.4|5526.4|0
1608266700000|2020-12-18 04:45:00|5529.6|5526.6|5530.2|5527.2|5530.2|5527.2|5528.7|5525.7|0
1608267000000|2020-12-18 04:50:00|5530.1|5527.1|5530.1|5527.1|5530.2|5527.2|5530.1|5527.1|0
1608267300000|2020-12-18 04:55:00|5530.2|5527.2|5528.6|5525.6|5530.2|5527.2|5528.6|5525.6|0
1608267600000|2020-12-18 05:00:00|5528.5|5525.5|5528.7|5525.7|5528.7|5525.7|5528.5|5525.5|0
1608267900000|2020-12-18 05:05:00|5528.6|5525.6|5524.5|5521.5|5528.6|5525.6|5524.2|5521.2|0
1608268200000|2020-12-18 05:10:00|5524.7|5521.7|5522.1|5519.1|5524.7|5521.7|5520.2|5517.2|0
1608268500000|2020-12-18 05:15:00|5522|5519|5521.6|5518.6|5522.8|5519.8|5520.7|5517.7|0
1608268800000|2020-12-18 05:20:00|5521.5|5518.5|5520.1|5517.1|5521.5|5518.5|5520.1|5517.1|0
1608269100000|2020-12-18 05:25:00|5520|5517|5523.1|5520.1|5523.1|5520.1|5519.9|5516.9|0
1608269400000|2020-12-18 05:30:00|5523|5520|5523.1|5520.1|5523.2|5520.2|5522.4|5519.4|0
1608269700000|2020-12-18 05:35:00|5523.2|5520.2|5523.3|5520.3|5523.3|5520.3|5521.7|5518.7|0
1608270000000|2020-12-18 05:40:00|5523.4|5520.4|5523.4|5520.4|5523.4|5520.4|5523.3|5520.3|0
1608270300000|2020-12-18 05:45:00|5523.3|5520.3|5523.2|5520.2|5523.3|5520.3|5521.7|5518.7|0
1608270600000|2020-12-18 05:50:00|5523.3|5520.3|5526.3|5523.3|5526.3|5523.3|5523.3|5520.3|0
1608270900000|2020-12-18 05:55:00|5526.4|5523.4|5529|5526|5530.7|5527.7|5526.3|5523.3|0
1608271200000|2020-12-18 06:00:00|5529.1|5526.1|5527.7|5524.7|5529.1|5526.1|5527.7|5524.7|0
1608271500000|2020-12-18 06:05:00|5528.2|5525.2|5529|5526|5529.1|5526.1|5527.6|5524.6|0
1608271800000|2020-12-18 06:10:00|5528.5|5525.5|5529.4|5526.4|5529.4|5526.4|5527.6|5524.6|0
1608272100000|2020-12-18 06:15:00|5529.5|5526.5|5529.6|5526.6|5530.9|5527.9|5528.2|5525.2|0
1608272400000|2020-12-18 06:20:00|5529.7|5526.7|5529.7|5526.7|5529.7|5526.7|5528.3|5525.3|0
1608272700000|2020-12-18 06:25:00|5529.8|5526.8|5530.6|5527.6|5530.6|5527.6|5529.6|5526.6|0
1608273000000|2020-12-18 06:30:00|5530.7|5527.7|5534.3|5531.3|5535|5532|5530.7|5527.7|0
1608273300000|2020-12-18 06:35:00|5534.1|5531.1|5533.5|5530.5|5534.1|5531.1|5532.1|5529.1|0
1608273600000|2020-12-18 06:40:00|5533.4|5530.4|5534.9|5531.9|5534.9|5531.9|5533.4|5530.4|0
1608273900000|2020-12-18 06:45:00|5535|5532|5533.6|5530.6|5535.1|5532.1|5533.6|5530.6|0
1608274200000|2020-12-18 06:50:00|5533.7|5530.7|5533.7|5530.7|5533.8|5530.8|5533.7|5530.7|0
1608274500000|2020-12-18 06:55:00|5533.8|5530.8|5533.7|5530.7|5533.8|5530.8|5533|5530|0
1608274800000|2020-12-18 07:00:00|5533.6|5530.6|5536.8|5534.8|5540.8|5538.8|5533.6|5530.3|461
1608275100000|2020-12-18 07:05:00|5537.1|5535.1|5536.1|5534.1|5537.3|5535.3|5534.8|5532.8|165
1608275400000|2020-12-18 07:10:00|5535.8|5533.8|5532.1|5530.1|5535.8|5533.8|5531.6|5529.6|96
1608275700000|2020-12-18 07:15:00|5531.8|5529.8|5534.3|5532.3|5535.8|5533.8|5531.1|5529.1|118
1608276000000|2020-12-18 07:20:00|5534.6|5532.6|5533.3|5531.3|5535.6|5533.6|5533.3|5531.3|37
1608276300000|2020-12-18 07:25:00|5533.1|5531.1|5533.3|5531.3|5535.3|5533.3|5532.6|5530.6|55
1608276600000|2020-12-18 07:30:00|5533.1|5531.1|5531.8|5529.8|5534.6|5532.6|5531.6|5529.6|49
1608276900000|2020-12-18 07:35:00|5532.1|5530.1|5533.6|5531.6|5533.6|5531.6|5531.3|5529.3|64
1608277200000|2020-12-18 07:40:00|5533.3|5531.3|5534.8|5532.8|5536.3|5534.3|5533.3|5531.3|65
1608277500000|2020-12-18 07:45:00|5534.6|5532.6|5534.3|5532.3|5534.6|5532.6|5532.3|5530.3|335
1608277800000|2020-12-18 07:50:00|5534.1|5532.1|5531.3|5529.3|5534.8|5532.8|5530.6|5528.6|162
1608278100000|2020-12-18 07:55:00|5531.1|5529.1|5533.3|5531.3|5533.3|5531.3|5527.3|5525.3|452
1608278400000|2020-12-18 08:00:00|5532.8|5531.8|5539.3|5538.3|5539.3|5538.3|5524.3|5523.3|1839
1608278700000|2020-12-18 08:05:00|5540.1|5539.1|5536.3|5535.3|5540.8|5539.8|5531.1|5530.1|869
1608279000000|2020-12-18 08:10:00|5536.1|5535.1|5530.8|5529.8|5538.8|5537.8|5530.3|5529.3|523
1608279300000|2020-12-18 08:15:00|5530.6|5529.6|5542.3|5541.3|5543.1|5542.1|5527.1|5526.1|972
1608279600000|2020-12-18 08:20:00|5542.6|5541.6|5543.1|5542.1|5546.3|5545.3|5539.8|5538.8|671
1608279900000|2020-12-18 08:25:00|5543.3|5542.3|5549.1|5548.1|5550.6|5549.6|5541.8|5540.8|845
1608280200000|2020-12-18 08:30:00|5548.8|5547.8|5548.1|5547.1|5550.6|5549.6|5546.8|5545.8|1144
1608280500000|2020-12-18 08:35:00|5548.6|5547.6|5552.8|5551.8|5555.1|5554.1|5548.6|5547.6|982
1608280800000|2020-12-18 08:40:00|5553.6|5552.6|5563.1|5562.1|5563.1|5562.1|5553.4|5552.4|699
1608281100000|2020-12-18 08:45:00|5563.4|5562.4|5566.1|5565.1|5567.4|5566.4|5563.4|5562.4|862
1608281400000|2020-12-18 08:50:00|5566.4|5565.4|5564.9|5563.9|5570.4|5569.4|5564.1|5563.1|925
1608281700000|2020-12-18 08:55:00|5564.6|5563.6|5562.1|5561.1|5565.9|5564.9|5561.1|5560.1|868
1608282000000|2020-12-18 09:00:00|5562.4|5561.4|5567.6|5566.6|5568.4|5567.4|5561.9|5560.9|1291
1608282300000|2020-12-18 09:05:00|5567.9|5566.9|5581.9|5580.9|5584.4|5583.4|5565.4|5564.4|1742
1608282600000|2020-12-18 09:10:00|5581.4|5580.4|5572.1|5571.1|5582.4|5581.4|5570.9|5569.9|807
1608282900000|2020-12-18 09:15:00|5572.4|5571.4|5563.9|5562.9|5573.4|5572.4|5562.9|5561.9|802
1608283200000|2020-12-18 09:20:00|5563.6|5562.6|5558.4|5557.4|5564.1|5563.1|5557.1|5556.1|663
1608283500000|2020-12-18 09:25:00|5558.1|5557.1|5558.4|5557.4|5559.9|5558.9|5556.1|5555.1|482
1608283800000|2020-12-18 09:30:00|5558.9|5557.9|5549.9|5548.9|5559.4|5558.4|5548.9|5547.9|1243
1608284100000|2020-12-18 09:35:00|5550.1|5549.1|5549.6|5548.6|5553.4|5552.4|5548.4|5547.4|866
1608284400000|2020-12-18 09:40:00|5549.9|5548.9|5550.4|5549.4|5551.4|5550.4|5547.1|5546.1|435
1608284700000|2020-12-18 09:45:00|5550.6|5549.6|5544.9|5543.9|5551.4|5550.4|5544.4|5543.4|665
1608285000000|2020-12-18 09:50:00|5545.1|5544.1|5548.4|5547.4|5548.9|5547.9|5543.1|5542.1|599
1608285300000|2020-12-18 09:55:00|5548.6|5547.6|5553.1|5552.1|5554.1|5553.1|5548.1|5547.1|366
1608285600000|2020-12-18 10:00:00|5553.4|5552.4|5557.4|5556.4|5557.6|5556.6|5553.1|5552.1|384
1608285900000|2020-12-18 10:05:00|5557.6|5556.6|5554.1|5553.1|5557.6|5556.6|5552.4|5551.4|407
1608286200000|2020-12-18 10:10:00|5554.4|5553.4|5551.4|5550.4|5554.4|5553.4|5550.1|5549.1|473
1608286500000|2020-12-18 10:15:00|5551.6|5550.6|5545.9|5544.9|5552.4|5551.4|5544.9|5543.9|537
1608286800000|2020-12-18 10:20:00|5546.1|5545.1|5551.4|5550.4|5553.4|5552.4|5546.1|5545.1|451
1608287100000|2020-12-18 10:25:00|5551.1|5550.1|5550.4|5549.4|5551.9|5550.9|5547.4|5546.4|477
1608287400000|2020-12-18 10:30:00|5550.1|5549.1|5545.6|5544.6|5550.6|5549.6|5544.9|5543.9|411
1608287700000|2020-12-18 10:35:00|5545.9|5544.9|5543.4|5542.4|5546.4|5545.4|5538.1|5537.1|579
1608288000000|2020-12-18 10:40:00|5543.6|5542.6|5549.1|5548.1|5549.4|5548.4|5541.9|5540.9|525
1608288300000|2020-12-18 10:45:00|5549.4|5548.4|5552.1|5551.1|5552.9|5551.9|5546.4|5545.4|628
1608288600000|2020-12-18 10:50:00|5553.1|5552.1|5554.6|5553.6|5559.1|5558.1|5544.4|5543.4|2008
1608288900000|2020-12-18 10:55:00|5554.4|5553.4|5555.6|5554.6|5557.4|5556.4|5552.4|5551.4|992
1608289200000|2020-12-18 11:00:00|5555.4|5554.4|5545.6|5544.6|5555.9|5554.9|5545.4|5544.4|754
1608289500000|2020-12-18 11:05:00|5545.9|5544.9|5542.4|5541.4|5547.4|5546.4|5542.1|5541.1|707
1608289800000|2020-12-18 11:10:00|5542.1|5541.1|5546.9|5545.9|5547.9|5546.9|5541.6|5540.6|893
1608290100000|2020-12-18 11:15:00|5546.4|5545.4|5553.9|5552.9|5553.9|5552.9|5545.4|5544.4|359
1608290400000|2020-12-18 11:20:00|5554.4|5553.4|5553.6|5552.6|5555.9|5554.9|5552.6|5551.6|806
1608290700000|2020-12-18 11:25:00|5553.9|5552.9|5553.6|5552.6|5555.4|5554.4|5551.4|5550.4|577
1608291000000|2020-12-18 11:30:00|5553.9|5552.9|5552.9|5551.9|5555.1|5554.1|5550.1|5549.1|254
1608291300000|2020-12-18 11:35:00|5553.1|5552.1|5558.1|5557.1|5558.4|5557.4|5552.9|5551.9|508
1608291600000|2020-12-18 11:40:00|5558.4|5557.4|5554.9|5553.9|5558.9|5557.9|5554.6|5553.6|350
1608291900000|2020-12-18 11:45:00|5555.1|5554.1|5557.1|5556.1|5557.1|5556.1|5552.1|5551.1|383
1608292200000|2020-12-18 11:50:00|5556.9|5555.9|5552.9|5551.9|5559.6|5558.6|5551.1|5550.1|455
1608292500000|2020-12-18 11:55:00|5552.6|5551.6|5553.1|5552.1|5555.4|5554.4|5551.9|5550.9|329
1608292800000|2020-12-18 12:00:00|5553.4|5552.4|5559.4|5558.4|5559.4|5558.4|5550.4|5549.4|577
1608293100000|2020-12-18 12:05:00|5559.1|5558.1|5555.1|5554.1|5561.4|5560.4|5553.4|5552.4|653
1608293400000|2020-12-18 12:10:00|5554.9|5553.9|5549.1|5548.1|5556.1|5555.1|5549.1|5548.1|372
1608293700000|2020-12-18 12:15:00|5548.9|5547.9|5551.1|5550.1|5553.1|5552.1|5547.4|5546.4|487
1608294000000|2020-12-18 12:20:00|5551.4|5550.4|5549.4|5548.4|5551.6|5550.6|5548.9|5547.9|413
1608294300000|2020-12-18 12:25:00|5549.1|5548.1|5548.1|5547.1|5551.4|5550.4|5547.9|5546.9|301
1608294600000|2020-12-18 12:30:00|5548.4|5547.4|5545.6|5544.6|5549.1|5548.1|5544.9|5543.9|721
1608294900000|2020-12-18 12:35:00|5545.4|5544.4|5547.9|5546.9|5548.4|5547.4|5544.9|5543.9|268
1608295200000|2020-12-18 12:40:00|5548.1|5547.1|5545.4|5544.4|5549.4|5548.4|5543.6|5542.6|439
1608295500000|2020-12-18 12:45:00|5545.6|5544.6|5542.4|5541.4|5546.9|5545.9|5542.4|5541.4|253
1608295800000|2020-12-18 12:50:00|5542.1|5541.1|5540.4|5539.4|5542.6|5541.6|5540.4|5539.4|302
1608296100000|2020-12-18 12:55:00|5540.6|5539.6|5536.1|5535.1|5541.4|5540.4|5536.1|5535.1|434
1608296400000|2020-12-18 13:00:00|5536.4|5535.4|5535.6|5534.6|5536.4|5535.4|5533.9|5532.9|419
1608296700000|2020-12-18 13:05:00|5535.9|5534.9|5534.1|5533.1|5537.1|5536.1|5532.9|5531.9|497
1608297000000|2020-12-18 13:10:00|5533.9|5532.9|5540.4|5539.4|5540.9|5539.9|5533.9|5532.9|392
1608297300000|2020-12-18 13:15:00|5539.9|5538.9|5545.3|5544.3|5545.3|5544.3|5538.9|5537.9|493
1608297600000|2020-12-18 13:20:00|5545|5544|5541.8|5540.8|5545.3|5544.3|5541.8|5540.8|335
1608297900000|2020-12-18 13:25:00|5542|5541|5542|5541|5542.5|5541.5|5540|5539|250
1608298200000|2020-12-18 13:30:00|5541.8|5540.8|5541.5|5540.5|5542.3|5541.3|5539.3|5538.3|702
1608298500000|2020-12-18 13:35:00|5541.8|5540.8|5539|5538|5541.8|5540.8|5537.8|5536.8|346
1608298800000|2020-12-18 13:40:00|5539.3|5538.3|5539.5|5538.5|5541|5540|5536.8|5535.8|316
1608299100000|2020-12-18 13:45:00|5539.3|5538.3|5536.3|5535.3|5540.3|5539.3|5535|5534|278
1608299400000|2020-12-18 13:50:00|5536|5535|5533.5|5532.5|5538|5537|5533.3|5532.3|441
1608299700000|2020-12-18 13:55:00|5533.8|5532.8|5532.8|5531.8|5535.3|5534.3|5531.3|5530.3|348
1608300000000|2020-12-18 14:00:00|5532.3|5531.3|5529.8|5528.8|5532.8|5531.8|5529|5528|530
1608300300000|2020-12-18 14:05:00|5530|5529|5535.8|5534.8|5535.8|5534.8|5529.8|5528.8|322
1608300600000|2020-12-18 14:10:00|5535.5|5534.5|5536.8|5535.8|5539.3|5538.3|5534.8|5533.8|897
1608300900000|2020-12-18 14:15:00|5536.5|5535.5|5537.8|5536.8|5538.8|5537.8|5534.8|5533.8|729
1608301200000|2020-12-18 14:20:00|5538.3|5537.3|5538|5537|5540|5539|5535.3|5534.3|435
1608301500000|2020-12-18 14:25:00|5538.3|5537.3|5536|5535|5538.8|5537.8|5535|5534|440
1608301800000|2020-12-18 14:30:00|5536.3|5535.3|5533|5532|5537.8|5536.8|5530.8|5529.8|870
1608302100000|2020-12-18 14:35:00|5532.8|5531.8|5530.5|5529.5|5532.8|5531.8|5528.8|5527.8|666
1608302400000|2020-12-18 14:40:00|5530.3|5529.3|5536|5535|5539|5538|5530|5529|2331
1608302700000|2020-12-18 14:45:00|5535.8|5534.8|5537.8|5536.8|5541.8|5540.8|5534|5533|2379
1608303000000|2020-12-18 14:50:00|5537.5|5536.5|5531.8|5530.8|5538.3|5537.3|5529.3|5528.3|3225
1608303300000|2020-12-18 14:55:00|5532|5531|5532|5531|5534|5533|5529.8|5528.8|2683
1608303600000|2020-12-18 15:00:00|5532.3|5531.3|5522|5521|5533.8|5532.8|5521.5|5520.5|1516
1608303900000|2020-12-18 15:05:00|5522.3|5521.3|5528.8|5527.8|5528.8|5527.8|5521.5|5520.5|792
1608304200000|2020-12-18 15:10:00|5529.3|5528.3|5527.8|5526.8|5529.3|5528.3|5526.3|5525.3|482
1608304500000|2020-12-18 15:15:00|5527.3|5526.3|5529.8|5528.8|5531.5|5530.5|5525.3|5524.3|401
1608304800000|2020-12-18 15:20:00|5529.5|5528.5|5528.3|5527.3|5532.3|5531.3|5527.8|5526.8|529
1608305100000|2020-12-18 15:25:00|5527.8|5526.8|5525.8|5524.8|5531.8|5530.8|5523.3|5522.3|504
1608305400000|2020-12-18 15:30:00|5525.5|5524.5|5525.3|5524.3|5527.8|5526.8|5523.8|5522.8|587
1608305700000|2020-12-18 15:35:00|5525.5|5524.5|5527.8|5526.8|5528.5|5527.5|5522.5|5521.5|670
1608306000000|2020-12-18 15:40:00|5527.5|5526.5|5532.2|5531.2|5532.2|5531.2|5526.3|5525.3|488
1608306300000|2020-12-18 15:45:00|5531.9|5530.9|5528.7|5527.7|5533.4|5532.4|5528.2|5527.2|441
1608306600000|2020-12-18 15:50:00|5528.9|5527.9|5528.7|5527.7|5531.7|5530.7|5528.2|5527.2|395
1608306900000|2020-12-18 15:55:00|5528.4|5527.4|5529.2|5528.2|5532.7|5531.7|5527.4|5526.4|494
1608307200000|2020-12-18 16:00:00|5528.9|5527.9|5529.7|5528.7|5531.2|5530.2|5528.2|5527.2|532
1608307500000|2020-12-18 16:05:00|5529.9|5528.9|5529.2|5528.2|5530.2|5529.2|5526.7|5525.7|316
1608307800000|2020-12-18 16:10:00|5529.7|5528.7|5524.7|5523.7|5530.9|5529.9|5521.2|5520.2|590
1608308100000|2020-12-18 16:15:00|5524.2|5523.2|5525.7|5524.7|5525.7|5524.7|5518.9|5517.9|897
1608308400000|2020-12-18 16:20:00|5525.4|5524.4|5529.4|5528.4|5529.7|5528.7|5525.2|5524.2|510
1608308700000|2020-12-18 16:25:00|5529.7|5528.7|5522.4|5521.4|5529.7|5528.7|5522.4|5521.4|1086
1608309000000|2020-12-18 16:30:00|5523.7|5521.7|5526.2|5524.2|5527.2|5525.2|5516.9|5514.9|5295
1608309300000|2020-12-18 16:35:00|5527.4|5525.4|5518.2|5516.2|5527.4|5525.4|5517.4|5515.4|2130
1608309600000|2020-12-18 16:40:00|5517.9|5515.9|5519.2|5517.2|5519.4|5517.4|5515.2|5513.2|554
1608309900000|2020-12-18 16:45:00|5519.4|5517.4|5524.4|5522.4|5524.4|5522.4|5518.7|5516.7|449
1608310200000|2020-12-18 16:50:00|5524.2|5522.2|5523.9|5521.9|5526.2|5524.2|5523.7|5521.7|454
1608310500000|2020-12-18 16:55:00|5523.7|5521.7|5524.2|5522.2|5524.7|5522.7|5523.2|5521.2|273
1608310800000|2020-12-18 17:00:00|5523.9|5521.9|5527.9|5525.9|5527.9|5525.9|5522.7|5520.7|400
1608311100000|2020-12-18 17:05:00|5527.7|5525.7|5525.2|5523.2|5528.4|5526.4|5524.7|5522.7|195
1608311400000|2020-12-18 17:10:00|5525.4|5523.4|5525.9|5523.9|5526.2|5524.2|5523.9|5521.9|44
1608311700000|2020-12-18 17:15:00|5526.2|5524.2|5525.4|5523.4|5528.2|5526.2|5525.2|5523.2|197
1608312000000|2020-12-18 17:20:00|5525.7|5523.7|5523.2|5521.2|5525.7|5523.7|5523.2|5521.2|90
1608312300000|2020-12-18 17:25:00|5523.4|5521.4|5524.7|5522.7|5524.9|5522.9|5522.7|5520.7|153
1608312600000|2020-12-18 17:30:00|5525.2|5523.2|5526.2|5524.2|5526.2|5524.2|5523.4|5521.4|74
1608312900000|2020-12-18 17:35:00|5525.9|5523.9|5531.7|5529.7|5531.7|5529.7|5525.7|5523.7|261
1608313200000|2020-12-18 17:40:00|5531.9|5529.9|5530.9|5528.9|5532.2|5530.2|5530.7|5528.7|27
1608313500000|2020-12-18 17:45:00|5530.7|5528.7|5528.9|5526.9|5531.4|5529.4|5528.7|5526.7|23
1608313800000|2020-12-18 17:50:00|5528.7|5526.7|5526.4|5524.4|5529.4|5527.4|5525.9|5523.9|65
1608314100000|2020-12-18 17:55:00|5526.2|5524.2|5525.9|5523.9|5527.2|5525.2|5525.2|5523.2|37
1608314400000|2020-12-18 18:00:00|5525.7|5523.7|5525.9|5523.9|5526.4|5524.4|5525.2|5523.2|35
1608314700000|2020-12-18 18:05:00|5525.7|5523.7|5524.9|5522.9|5526.4|5524.4|5524.2|5522.2|49
1608315000000|2020-12-18 18:10:00|5524.7|5522.7|5525.4|5523.4|5526.7|5524.7|5524.7|5522.7|13
1608315300000|2020-12-18 18:15:00|5525.2|5523.2|5524.2|5522.2|5525.4|5523.4|5523.9|5521.9|15
1608315600000|2020-12-18 18:20:00|5523.9|5521.9|5521.4|5519.4|5523.9|5521.9|5519.9|5517.9|38
1608315900000|2020-12-18 18:25:00|5521.2|5519.2|5521.4|5519.4|5522.7|5520.7|5520.7|5518.7|44
1608316200000|2020-12-18 18:30:00|5521.2|5519.2|5518.4|5516.4|5521.7|5519.7|5517.7|5515.7|47
1608316500000|2020-12-18 18:35:00|5518.7|5516.7|5517.9|5515.9|5519.9|5517.9|5517.9|5515.9|19
1608316800000|2020-12-18 18:40:00|5517.7|5515.7|5520.7|5518.7|5521.2|5519.2|5517.7|5515.7|23
1608317100000|2020-12-18 18:45:00|5520.4|5518.4|5519.4|5517.4|5521.9|5519.9|5519.2|5517.2|50
1608317400000|2020-12-18 18:50:00|5519.7|5517.7|5518.2|5516.2|5519.9|5517.9|5517.7|5515.7|12
1608317700000|2020-12-18 18:55:00|5518.4|5516.4|5517.9|5515.9|5519.4|5517.4|5517.2|5515.2|31
1608318000000|2020-12-18 19:00:00|5517.7|5515.7|5514.4|5512.4|5517.9|5515.9|5514.2|5512.2|46
1608318300000|2020-12-18 19:05:00|5514.7|5512.7|5516.4|5514.4|5517.4|5515.4|5514.4|5512.4|11
1608318600000|2020-12-18 19:10:00|5516.7|5514.7|5516.9|5514.9|5517.4|5515.4|5515.2|5513.2|32
1608318900000|2020-12-18 19:15:00|5516.7|5514.7|5515.9|5513.9|5517.7|5515.7|5514.2|5512.2|38
1608319200000|2020-12-18 19:20:00|5516.2|5514.2|5515.9|5513.9|5517.9|5515.9|5515.7|5513.7|24
1608319500000|2020-12-18 19:25:00|5516.2|5514.2|5515.9|5513.9|5516.9|5514.9|5514.4|5512.4|13
1608319800000|2020-12-18 19:30:00|5515.7|5513.7|5515.9|5513.9|5517.2|5515.2|5515.2|5513.2|20
1608320100000|2020-12-18 19:35:00|5516.2|5514.2|5516.2|5514.2|5517.2|5515.2|5515.7|5513.7|26
1608320400000|2020-12-18 19:40:00|5515.9|5513.9|5515.2|5513.2|5517.2|5515.2|5513.7|5511.7|117
1608320700000|2020-12-18 19:45:00|5515.4|5513.4|5514.9|5512.9|5515.9|5513.9|5512.7|5510.7|52
1608321000000|2020-12-18 19:50:00|5515.2|5513.2|5514.2|5512.2|5515.4|5513.4|5513.4|5511.4|30
1608321300000|2020-12-18 19:55:00|5514.4|5512.4|5514.9|5512.9|5515.2|5513.2|5512.4|5510.4|59
1608321600000|2020-12-18 20:00:00|5514.7|5512.7|5511.7|5509.7|5515.7|5513.7|5510.7|5508.7|58
1608321900000|2020-12-18 20:05:00|5511.4|5509.4|5513.7|5511.7|5514.7|5512.7|5511.2|5509.2|9
1608322200000|2020-12-18 20:10:00|5513.4|5511.4|5512.4|5510.4|5513.4|5511.4|5510.7|5508.7|54
1608322500000|2020-12-18 20:15:00|5512.7|5510.7|5512.2|5510.2|5514.7|5512.7|5511.4|5509.4|23
1608322800000|2020-12-18 20:20:00|5512.4|5510.4|5511.4|5509.4|5512.4|5510.4|5508.2|5506.2|30
1608323100000|2020-12-18 20:25:00|5511.2|5509.2|5510.4|5508.4|5511.2|5509.2|5508.7|5506.7|33
1608323400000|2020-12-18 20:30:00|5510.2|5508.2|5510.2|5508.2|5510.7|5508.7|5507.9|5505.9|31
1608323700000|2020-12-18 20:35:00|5509.9|5507.9|5507.7|5505.7|5510.2|5508.2|5506.9|5504.9|46
1608324000000|2020-12-18 20:40:00|5507.4|5505.4|5514.7|5512.7|5515.2|5513.2|5506.2|5504.2|81
1608324300000|2020-12-18 20:45:00|5514.4|5512.4|5514.9|5512.9|5519.2|5517.2|5513.7|5511.7|127
1608324600000|2020-12-18 20:50:00|5514.7|5512.7|5520.7|5518.7|5523.4|5521.4|5513.4|5511.4|240
1608324900000|2020-12-18 20:55:00|5520.4|5518.4|5519.4|5517.4|5527.4|5525.4|5517.9|5515.9|202
1608325200000|2020-12-18 21:00:00|5515.8|5511.8|5519|5515|5521.5|5517.5|5506.4|5502.4|0
1608325500000|2020-12-18 21:05:00|5519.3|5515.3|5515.8|5511.8|5521|5517|5513.5|5509.5|0
1608325800000|2020-12-18 21:10:00|5516.1|5512.1|5522.1|5518.1|5522.6|5518.6|5514.5|5510.5|0
1608326100000|2020-12-18 21:15:00|5522.3|5518.3|5520.7|5516.7|5522.3|5518.3|5520.7|5516.7|0
1608326400000|2020-12-18 21:20:00|5521.1|5517.1|5519.1|5515.1|5521.6|5517.6|5519.1|5515.1|0
1608326700000|2020-12-18 21:25:00|5518.9|5514.9|5518.9|5514.9|5519.6|5515.6|5518.9|5514.9|0
1608327000000|2020-12-18 21:30:00|5518.5|5514.5|5523.6|5519.6|5523.9|5519.9|5518.5|5514.5|0
1608327300000|2020-12-18 21:35:00|5523.7|5519.7|5526|5522|5526.6|5522.6|5523|5519|0
1608327600000|2020-12-18 21:40:00|5526.3|5522.3|5528.7|5524.7|5528.7|5524.7|5523.4|5519.4|0
1608327900000|2020-12-18 21:45:00|5528.4|5524.4|5532.2|5528.2|5533.2|5529.2|5528.3|5524.3|0
1608328200000|2020-12-18 21:50:00|5532.1|5528.1|5528.9|5524.9|5532.2|5528.2|5528.4|5524.4|0
1608328500000|2020-12-18 21:55:00|5528.6|5524.6|5528.9|5524.9|5529.9|5525.9|5525.7|5521.7|0
1608505200000|2020-12-20 23:00:00|5521.6|5517.6|5502.6|5498.6|5522.8|5518.8|5502.6|5498.6|0
1608505500000|2020-12-20 23:05:00|5502.8|5498.8|5503.9|5499.9|5509.2|5505.2|5502.3|5498.3|0
1608505800000|2020-12-20 23:10:00|5503.8|5499.8|5500.1|5496.1|5506.7|5502.7|5499.6|5495.6|0
1608506100000|2020-12-20 23:15:00|5499.9|5495.9|5501.7|5497.7|5503.6|5499.6|5499.2|5495.2|0
1608506400000|2020-12-20 23:20:00|5501.6|5497.6|5502.9|5498.9|5503.2|5499.2|5497.9|5493.9|0
1608506700000|2020-12-20 23:25:00|5502.8|5498.8|5502.9|5498.9|5503.7|5499.7|5502|5498|0
1608507000000|2020-12-20 23:30:00|5503|5499|5500.5|5496.5|5504.3|5500.3|5497.9|5493.9|0
1608507300000|2020-12-20 23:35:00|5500.6|5496.6|5496.8|5492.8|5501.9|5497.9|5496.8|5492.8|0
1608507600000|2020-12-20 23:40:00|5496.9|5492.9|5495.1|5491.1|5498.1|5494.1|5495|5491|0
1608507900000|2020-12-20 23:45:00|5495|5491|5496.8|5492.8|5498.2|5494.2|5494.7|5490.7|0
1608508200000|2020-12-20 23:50:00|5497|5493|5499.2|5495.2|5499.5|5495.5|5497|5493|0
1608508500000|2020-12-20 23:55:00|5499|5495|5502.1|5498.1|5502.9|5498.9|5497.8|5493.8|0
1608508800000|2020-12-21 00:00:00|5501.8|5497.8|5507.9|5503.9|5508.6|5504.6|5501.3|5497.3|0
1608509100000|2020-12-21 00:05:00|5508.2|5504.2|5508.2|5504.2|5511|5507|5507.7|5503.7|0
1608509400000|2020-12-21 00:10:00|5508.4|5504.4|5502.8|5498.8|5508.8|5504.8|5497.2|5493.2|0
1608509700000|2020-12-21 00:15:00|5502.9|5498.9|5461.9|5458.9|5503.2|5499.3|5453|5450|0
1608510000000|2020-12-21 00:20:00|5461.6|5458.6|5458.6|5455.6|5463.7|5460.7|5457.1|5454.1|0
1608510300000|2020-12-21 00:25:00|5458.1|5455.1|5453.8|5450.8|5459|5456|5451.7|5448.7|0
1608510600000|2020-12-21 00:30:00|5453.5|5450.5|5459.9|5456.9|5460.7|5457.7|5453.1|5450.1|0
1608510900000|2020-12-21 00:35:00|5459.6|5456.6|5455.2|5452.2|5460|5457|5454.9|5451.9|0
1608511200000|2020-12-21 00:40:00|5455.1|5452.1|5455.2|5452.2|5456.6|5453.6|5455.1|5452.1|0
1608511500000|2020-12-21 00:45:00|5455.1|5452.1|5454.5|5451.5|5456|5453|5450|5447|0
1608511800000|2020-12-21 00:50:00|5454.6|5451.6|5459.1|5456.1|5460.6|5457.6|5453.1|5450.1|0
1608512100000|2020-12-21 00:55:00|5458.8|5455.8|5445|5442|5459.1|5456.1|5440.8|5437.8|0
1608512400000|2020-12-21 01:00:00|5444.7|5441.7|5438.9|5435.9|5444.7|5441.7|5433.9|5430.9|0
1608512700000|2020-12-21 01:05:00|5438.8|5435.8|5444.1|5441.1|5444.1|5441.1|5438.1|5435.1|0
1608513000000|2020-12-21 01:10:00|5444.6|5441.6|5444.2|5441.2|5445.6|5442.6|5444|5441|0
1608513300000|2020-12-21 01:15:00|5444.1|5441.1|5441.4|5438.4|5444.1|5441.1|5436.9|5433.9|0
1608513600000|2020-12-21 01:20:00|5441.3|5438.3|5443.7|5440.7|5444|5441|5440.9|5437.9|0
1608513900000|2020-12-21 01:25:00|5443.8|5440.8|5440|5437|5445.2|5442.2|5440|5437|0
1608514200000|2020-12-21 01:30:00|5440.3|5437.3|5441.1|5438.1|5442.5|5439.5|5438.4|5435.4|0
1608514500000|2020-12-21 01:35:00|5441|5438|5436.7|5433.7|5441|5438|5435.2|5432.2|0
1608514800000|2020-12-21 01:40:00|5436.8|5433.8|5435.3|5432.3|5438.3|5435.3|5433.7|5430.7|0
1608515100000|2020-12-21 01:45:00|5435.2|5432.2|5429.6|5426.6|5435.3|5432.3|5428.1|5425.1|0
1608515400000|2020-12-21 01:50:00|5429.1|5426.1|5429.8|5426.8|5430.3|5427.3|5425.8|5422.8|0
1608515700000|2020-12-21 01:55:00|5430.3|5427.3|5429.5|5426.5|5431.5|5428.5|5428.8|5425.8|0
1608516000000|2020-12-21 02:00:00|5429.6|5426.6|5439|5436|5439|5436|5429.6|5426.6|0
1608516300000|2020-12-21 02:05:00|5438.7|5435.7|5438.5|5435.5|5438.7|5435.7|5435.6|5432.6|0
1608516600000|2020-12-21 02:10:00|5438.6|5435.6|5438.1|5435.1|5438.6|5435.6|5436.9|5433.9|0
1608516900000|2020-12-21 02:15:00|5438.2|5435.2|5439.7|5436.7|5439.8|5436.8|5438|5435|0
1608517200000|2020-12-21 02:20:00|5439.8|5436.8|5438.2|5435.2|5439.9|5436.9|5438.2|5435.2|0
1608517500000|2020-12-21 02:25:00|5438.3|5435.3|5432.7|5429.7|5439.7|5436.7|5432.7|5429.7|0
1608517800000|2020-12-21 02:30:00|5432.8|5429.8|5433.2|5430.2|5433.6|5430.6|5428.5|5425.5|0
1608518100000|2020-12-21 02:35:00|5432.6|5429.6|5431.5|5428.5|5432.6|5429.6|5430|5427|0
1608518400000|2020-12-21 02:40:00|5431.6|5428.6|5430.1|5427.1|5431.6|5428.6|5430.1|5427.1|0
1608518700000|2020-12-21 02:45:00|5430.2|5427.2|5432|5429|5432.7|5429.7|5430.2|5427.2|0
1608519000000|2020-12-21 02:50:00|5432.1|5429.1|5430.6|5427.6|5432.1|5429.1|5430.6|5427.6|0
1608519300000|2020-12-21 02:55:00|5430.7|5427.7|5432.2|5429.2|5432.4|5429.4|5429.2|5426.2|0
1608519600000|2020-12-21 03:00:00|5431.7|5428.7|5429.2|5426.2|5432.2|5429.2|5428.5|5425.5|0
1608519900000|2020-12-21 03:05:00|5429.3|5426.3|5426.6|5423.6|5430.8|5427.8|5425.1|5422.1|0
1608520200000|2020-12-21 03:10:00|5426.7|5423.7|5431.4|5428.4|5432.3|5429.3|5426.6|5423.6|0
1608520500000|2020-12-21 03:15:00|5431.2|5428.2|5432.4|5429.4|5432.4|5429.4|5430.7|5427.7|0
1608520800000|2020-12-21 03:20:00|5432.5|5429.5|5431|5428|5432.5|5429.5|5430.9|5427.9|0
1608521100000|2020-12-21 03:25:00|5431.6|5428.6|5432.5|5429.5|5432.6|5429.6|5431.6|5428.6|0
1608521400000|2020-12-21 03:30:00|5431.9|5428.9|5429.6|5426.6|5431.9|5428.9|5429.6|5426.6|0
1608521700000|2020-12-21 03:35:00|5429.5|5426.5|5429.5|5426.5|5430.9|5427.9|5429.4|5426.4|0
1608522000000|2020-12-21 03:40:00|5429.4|5426.4|5429.6|5426.6|5429.6|5426.6|5428|5425|0
1608522300000|2020-12-21 03:45:00|5429.5|5426.5|5429.6|5426.6|5429.6|5426.6|5429.5|5426.5|0
1608522600000|2020-12-21 03:50:00|5429.7|5426.7|5428.3|5425.3|5430.3|5427.3|5428.2|5425.2|0
1608522900000|2020-12-21 03:55:00|5428.2|5425.2|5428.2|5425.2|5428.3|5425.3|5426.8|5423.8|0
1608523200000|2020-12-21 04:00:00|5428.4|5425.4|5428.5|5425.5|5428.6|5425.6|5427|5424|0
1608523500000|2020-12-21 04:05:00|5429.1|5426.1|5431.5|5428.5|5431.5|5428.5|5428.5|5425.5|0
1608523800000|2020-12-21 04:10:00|5431.6|5428.6|5437.3|5434.3|5437.4|5434.4|5431.6|5428.6|0
1608524100000|2020-12-21 04:15:00|5437.4|5434.4|5438.8|5435.8|5438.8|5435.8|5437.3|5434.3|0
1608524400000|2020-12-21 04:20:00|5438.7|5435.7|5438.8|5435.8|5438.8|5435.8|5438.7|5435.7|0
1608524700000|2020-12-21 04:25:00|5438.7|5435.7|5439.1|5436.1|5439.2|5436.2|5438.7|5435.7|0
1608525000000|2020-12-21 04:30:00|5438.6|5435.6|5437.8|5434.8|5438.6|5435.6|5437.7|5434.7|0
1608525300000|2020-12-21 04:35:00|5438.3|5435.3|5437.7|5434.7|5440.6|5437.6|5437.7|5434.7|0
1608525600000|2020-12-21 04:40:00|5437.6|5434.6|5437.6|5434.6|5437.7|5434.7|5436.2|5433.2|0
1608525900000|2020-12-21 04:45:00|5437.5|5434.5|5436.1|5433.1|5437.6|5434.6|5436.1|5433.1|0
1608526200000|2020-12-21 04:50:00|5436.7|5433.7|5437.5|5434.5|5437.6|5434.6|5436.1|5433.1|0
1608526500000|2020-12-21 04:55:00|5437.6|5434.6|5437.7|5434.7|5439.1|5436.1|5437.6|5434.6|0
1608526800000|2020-12-21 05:00:00|5437.6|5434.6|5439.2|5436.2|5439.2|5436.2|5436.2|5433.2|0
1608527100000|2020-12-21 05:05:00|5439.3|5436.3|5441.1|5438.1|5441.1|5438.1|5439.3|5436.3|0
1608527400000|2020-12-21 05:10:00|5441.2|5438.2|5444|5441|5444.1|5441.1|5441.1|5438.1|0
1608527700000|2020-12-21 05:15:00|5444.6|5441.6|5444.3|5441.3|5445.8|5442.8|5444|5441|0
1608528000000|2020-12-21 05:20:00|5444.2|5441.2|5444.2|5441.2|5444.4|5441.4|5444.2|5441.2|0
1608528300000|2020-12-21 05:25:00|5444.3|5441.3|5444.2|5441.2|5444.4|5441.4|5444.2|5441.2|0
1608528600000|2020-12-21 05:30:00|5444.3|5441.3|5448.7|5445.7|5448.7|5445.7|5444.2|5441.2|0
1608528900000|2020-12-21 05:35:00|5448.6|5445.6|5449.9|5446.9|5450.2|5447.2|5448.3|5445.3|0
1608529200000|2020-12-21 05:40:00|5450.4|5447.4|5453.1|5450.1|5453.1|5450.1|5450.4|5447.4|0
1608529500000|2020-12-21 05:45:00|5453.2|5450.2|5454.9|5451.9|5457.3|5454.3|5453.1|5450.1|0
1608529800000|2020-12-21 05:50:00|5455|5452|5456.3|5453.3|5456.4|5453.4|5454.9|5451.9|0
1608530100000|2020-12-21 05:55:00|5456.2|5453.2|5455.6|5452.6|5456.3|5453.3|5454.1|5451.1|0
1608530400000|2020-12-21 06:00:00|5455.5|5452.5|5452.2|5449.2|5455.5|5452.5|5452.1|5449.1|0
1608530700000|2020-12-21 06:05:00|5452.1|5449.1|5452|5449|5453.6|5450.6|5452|5449|0
1608531000000|2020-12-21 06:10:00|5452.1|5449.1|5449.1|5446.1|5452.1|5449.1|5447.5|5444.5|0
1608531300000|2020-12-21 06:15:00|5449.2|5446.2|5451.3|5448.3|5452|5449|5449.1|5446.1|0
1608531600000|2020-12-21 06:20:00|5451.4|5448.4|5452.4|5449.4|5453.9|5450.9|5450.7|5447.7|0
1608531900000|2020-12-21 06:25:00|5451.8|5448.8|5451.1|5448.1|5451.8|5448.8|5449.5|5446.5|0
1608532200000|2020-12-21 06:30:00|5451.2|5448.2|5453.9|5450.9|5453.9|5450.9|5451.1|5448.1|0
1608532500000|2020-12-21 06:35:00|5453.8|5450.8|5452.4|5449.4|5454.1|5451.1|5452.4|5449.4|0
1608532800000|2020-12-21 06:40:00|5451.9|5448.9|5438.5|5435.5|5451.9|5448.9|5436.5|5433.5|0
1608533100000|2020-12-21 06:45:00|5438.6|5435.6|5441.7|5438.7|5441.7|5438.7|5435.5|5432.5|0
1608533400000|2020-12-21 06:50:00|5441.6|5438.6|5446.6|5443.6|5446.6|5443.6|5438.8|5435.8|0
1608533700000|2020-12-21 06:55:00|5446.5|5443.5|5445.2|5442.2|5447.9|5444.9|5445|5442|0
1608534000000|2020-12-21 07:00:00|5442.6|5439.6|5439.9|5437.9|5444.9|5442.9|5424.7|5422.7|1206
1608534300000|2020-12-21 07:05:00|5440.2|5438.2|5431.7|5429.7|5442.4|5440.4|5431.4|5429.4|448
1608534600000|2020-12-21 07:10:00|5431.4|5429.4|5431.9|5429.9|5436.7|5434.7|5428.9|5426.9|232
1608534900000|2020-12-21 07:15:00|5432.2|5430.2|5431.4|5429.4|5436.4|5434.4|5427.9|5425.9|206
1608535200000|2020-12-21 07:20:00|5431.2|5429.2|5421.7|5419.7|5431.2|5429.2|5420.4|5418.4|264
1608535500000|2020-12-21 07:25:00|5421.4|5419.4|5408.9|5406.9|5421.4|5419.4|5407.9|5405.9|292
1608535800000|2020-12-21 07:30:00|5409.2|5407.2|5398.9|5396.9|5409.2|5407.2|5398.4|5396.4|370
1608536100000|2020-12-21 07:35:00|5397.4|5395.4|5399.4|5397.4|5399.4|5397.4|5390.7|5388.7|366
1608536400000|2020-12-21 07:40:00|5399.2|5397.2|5405.7|5403.7|5406.9|5404.9|5396.4|5394.4|235
1608536700000|2020-12-21 07:45:00|5405.2|5403.2|5411.7|5409.7|5411.9|5409.9|5401.7|5399.7|412
1608537000000|2020-12-21 07:50:00|5411.4|5409.4|5412.9|5410.9|5416.4|5414.4|5406.9|5404.9|423
1608537300000|2020-12-21 07:55:00|5413.2|5411.2|5413.4|5411.4|5418.4|5416.4|5410.4|5408.4|686
1608537600000|2020-12-21 08:00:00|5412.9|5411.9|5391.4|5390.4|5413.7|5412.7|5386.2|5385.2|4704
1608537900000|2020-12-21 08:05:00|5390.9|5389.9|5399.2|5398.2|5399.2|5398.2|5371.7|5370.7|3428
1608538200000|2020-12-21 08:10:00|5399.9|5398.9|5413.7|5412.7|5415.2|5414.2|5396.2|5395.2|2440
1608538500000|2020-12-21 08:15:00|5413.2|5412.2|5416.7|5415.7|5417.4|5416.4|5407.2|5406.2|1758
1608538800000|2020-12-21 08:20:00|5416.2|5415.2|5405.2|5404.2|5417.7|5416.7|5400.2|5399.2|1583
1608539100000|2020-12-21 08:25:00|5404.9|5403.9|5390.7|5389.7|5405.2|5404.2|5390.7|5389.7|1393
1608539400000|2020-12-21 08:30:00|5389.2|5388.2|5403.2|5402.2|5403.7|5402.7|5389.2|5388.2|982
1608539700000|2020-12-21 08:35:00|5403.4|5402.4|5414.9|5413.9|5420.7|5419.7|5402.2|5401.2|1223
1608540000000|2020-12-21 08:40:00|5415.2|5414.2|5409.7|5408.7|5424.4|5423.4|5406.7|5405.7|1028
1608540300000|2020-12-21 08:45:00|5409.4|5408.4|5402.2|5401.2|5414.2|5413.2|5400.2|5399.2|1220
1608540600000|2020-12-21 08:50:00|5401.9|5400.9|5399.4|5398.4|5412.4|5411.4|5397.7|5396.7|1197
1608540900000|2020-12-21 08:55:00|5399.2|5398.2|5400.7|5399.7|5403.2|5402.2|5395.9|5394.9|867
1608541200000|2020-12-21 09:00:00|5400.2|5399.2|5394.7|5393.7|5400.9|5399.9|5393.7|5392.7|776
1608541500000|2020-12-21 09:05:00|5394.9|5393.9|5390.7|5389.7|5396.7|5395.7|5388.2|5387.2|734
1608541800000|2020-12-21 09:10:00|5390.4|5389.4|5385.2|5384.2|5391.2|5390.2|5381.2|5380.2|860
1608542100000|2020-12-21 09:15:00|5385.4|5384.4|5398.2|5397.2|5400.4|5399.4|5383.4|5382.4|778
1608542400000|2020-12-21 09:20:00|5397.9|5396.9|5394.2|5393.2|5403.7|5402.7|5393.2|5392.2|739
1608542700000|2020-12-21 09:25:00|5394.4|5393.4|5396.6|5395.6|5397.4|5396.4|5390.6|5389.6|494
1608543000000|2020-12-21 09:30:00|5396.1|5395.1|5394.3|5393.3|5396.6|5395.6|5390.3|5389.3|509
1608543300000|2020-12-21 09:35:00|5394.6|5393.6|5392.6|5391.6|5395.1|5394.1|5384.6|5383.6|869
1608543600000|2020-12-21 09:40:00|5392.3|5391.3|5377.6|5376.6|5393.6|5392.6|5377.1|5376.1|979
1608543900000|2020-12-21 09:45:00|5377.8|5376.8|5371.6|5370.6|5377.8|5376.8|5365.8|5364.8|2268
1608544200000|2020-12-21 09:50:00|5371.3|5370.3|5372.1|5371.1|5375.3|5374.3|5365.3|5364.3|980
1608544500000|2020-12-21 09:55:00|5372.3|5371.3|5372.6|5371.6|5376.3|5375.3|5368.8|5367.8|720
1608544800000|2020-12-21 10:00:00|5372.8|5371.8|5365.8|5364.8|5372.8|5371.8|5363.3|5362.3|1559
1608545100000|2020-12-21 10:05:00|5365.6|5364.6|5361.1|5360.1|5367.1|5366.1|5358.1|5357.1|1666
1608545400000|2020-12-21 10:10:00|5361.3|5360.3|5361.3|5360.3|5363.8|5362.8|5357.1|5356.1|896
1608545700000|2020-12-21 10:15:00|5361.6|5360.6|5358.6|5357.6|5370.6|5369.6|5357.1|5356.1|1100
1608546000000|2020-12-21 10:20:00|5358.8|5357.8|5342.1|5341.1|5359.6|5358.6|5340.1|5339.1|2347
1608546300000|2020-12-21 10:25:00|5341.8|5340.8|5328.1|5327.1|5342.6|5341.6|5327.6|5326.6|3614
1608546600000|2020-12-21 10:30:00|5328.6|5327.6|5326.8|5325.8|5330.8|5329.8|5316.6|5315.6|2454
1608546900000|2020-12-21 10:35:00|5327.1|5326.1|5349.6|5348.6|5351.3|5350.3|5326.1|5325.1|1695
1608547200000|2020-12-21 10:40:00|5349.3|5348.3|5342.8|5341.8|5350.1|5349.1|5340.8|5339.8|656
1608547500000|2020-12-21 10:45:00|5343.1|5342.1|5330.3|5329.3|5343.6|5342.6|5328.6|5327.6|1070
1608547800000|2020-12-21 10:50:00|5329.8|5328.8|5325.8|5324.8|5337.3|5336.3|5310.3|5309.3|1637
1608548100000|2020-12-21 10:55:00|5326.1|5325.1|5321.8|5320.8|5331.6|5330.6|5303.3|5302.3|1856
1608548400000|2020-12-21 11:00:00|5322.1|5321.1|5329.3|5328.3|5337.8|5336.8|5319.3|5318.3|1629
1608548700000|2020-12-21 11:05:00|5328.8|5327.8|5338.6|5337.6|5339.8|5338.8|5326.3|5325.3|1077
1608549000000|2020-12-21 11:10:00|5338.3|5337.3|5354.3|5353.3|5361.3|5360.3|5335.8|5334.8|1788
1608549300000|2020-12-21 11:15:00|5354.6|5353.6|5354.8|5353.8|5365.1|5364.1|5353.1|5352.1|1231
1608549600000|2020-12-21 11:20:00|5354.6|5353.6|5356.3|5355.3|5357.3|5356.3|5350.8|5349.8|775
1608549900000|2020-12-21 11:25:00|5356.1|5355.1|5367.8|5366.8|5368.6|5367.6|5353.6|5352.6|903
1608550200000|2020-12-21 11:30:00|5368.1|5367.1|5370.8|5369.8|5373.3|5372.3|5364.3|5363.3|1385
1608550500000|2020-12-21 11:35:00|5371.1|5370.1|5381.3|5380.3|5383.3|5382.3|5370.3|5369.3|795
1608550800000|2020-12-21 11:40:00|5381.1|5380.1|5380.8|5379.8|5382.1|5381.1|5373.1|5372.1|573
1608551100000|2020-12-21 11:45:00|5381.1|5380.1|5380.3|5379.3|5383.1|5382.1|5377.3|5376.3|669
1608551400000|2020-12-21 11:50:00|5380.1|5379.1|5369.3|5368.3|5380.6|5379.6|5367.6|5366.6|825
1608551700000|2020-12-21 11:55:00|5369.6|5368.6|5371.1|5370.1|5379.3|5378.3|5368.3|5367.3|639
1608552000000|2020-12-21 12:00:00|5371.3|5370.3|5387.3|5386.3|5388.1|5387.1|5371.3|5370.3|743
1608552300000|2020-12-21 12:05:00|5387.6|5386.6|5382.1|5381.1|5392.3|5391.3|5380.3|5379.3|683
1608552600000|2020-12-21 12:10:00|5382.8|5381.8|5382.1|5381.1|5386.1|5385.1|5378.6|5377.6|613
1608552900000|2020-12-21 12:15:00|5382.3|5381.3|5382.8|5381.8|5384.6|5383.6|5375.6|5374.6|478
1608553200000|2020-12-21 12:20:00|5382.6|5381.6|5373.3|5372.3|5383.8|5382.8|5370.8|5369.8|522
1608553500000|2020-12-21 12:25:00|5373.6|5372.6|5374.1|5373.1|5377.8|5376.8|5369.6|5368.6|692
1608553800000|2020-12-21 12:30:00|5374.3|5373.3|5371.3|5370.3|5380.1|5379.1|5369.8|5368.8|705
1608554100000|2020-12-21 12:35:00|5371.6|5370.6|5373.6|5372.6|5378.6|5377.6|5370.6|5369.6|503
1608554400000|2020-12-21 12:40:00|5374.2|5373.2|5379.2|5378.2|5384.2|5383.2|5374.2|5373.2|421
1608554700000|2020-12-21 12:45:00|5378.9|5377.9|5382.4|5381.4|5384.2|5383.2|5378.9|5377.9|428
1608555000000|2020-12-21 12:50:00|5382.2|5381.2|5380.2|5379.2|5388.4|5387.4|5379.9|5378.9|563
1608555300000|2020-12-21 12:55:00|5380.4|5379.4|5377.9|5376.9|5385.9|5384.9|5377.2|5376.2|467
1608555600000|2020-12-21 13:00:00|5377.7|5376.7|5370.9|5369.9|5378.2|5377.2|5368.9|5367.9|695
1608555900000|2020-12-21 13:05:00|5370.7|5369.7|5365.2|5364.2|5371.2|5370.2|5364.7|5363.7|585
1608556200000|2020-12-21 13:10:00|5365.4|5364.4|5358.9|5357.9|5368.7|5367.7|5357.7|5356.7|669
1608556500000|2020-12-21 13:15:00|5359.2|5358.2|5356.7|5355.7|5359.4|5358.4|5350.7|5349.7|547
1608556800000|2020-12-21 13:20:00|5356.2|5355.2|5358.9|5357.9|5361.4|5360.4|5354.9|5353.9|688
1608557100000|2020-12-21 13:25:00|5358.7|5357.7|5361.2|5360.2|5365.7|5364.7|5358.4|5357.4|374
1608557400000|2020-12-21 13:30:00|5361.4|5360.4|5358.2|5357.2|5362.4|5361.4|5353.7|5352.7|578
1608557700000|2020-12-21 13:35:00|5357.9|5356.9|5364.2|5363.2|5369.9|5368.9|5356.9|5355.9|638
1608558000000|2020-12-21 13:40:00|5364.4|5363.4|5361.4|5360.4|5365.9|5364.9|5360.2|5359.2|315
1608558300000|2020-12-21 13:45:00|5361.7|5360.7|5360.4|5359.4|5362.7|5361.7|5355.2|5354.2|379
1608558600000|2020-12-21 13:50:00|5360.7|5359.7|5358.4|5357.4|5364.7|5363.7|5352.9|5351.9|616
1608558900000|2020-12-21 13:55:00|5358.7|5357.7|5360.9|5359.9|5362.7|5361.7|5356.9|5355.9|716
1608559200000|2020-12-21 14:00:00|5361.2|5360.2|5357.7|5356.7|5362.9|5361.9|5354.7|5353.7|352
1608559500000|2020-12-21 14:05:00|5357.9|5356.9|5361.9|5360.9|5361.9|5360.9|5352.4|5351.4|422
1608559800000|2020-12-21 14:10:00|5362.2|5361.2|5367.4|5366.4|5368.7|5367.7|5358.7|5357.7|721
1608560100000|2020-12-21 14:15:00|5367.7|5366.7|5371.4|5370.4|5372.9|5371.9|5364.7|5363.7|512
1608560400000|2020-12-21 14:20:00|5371.7|5370.7|5368.2|5367.2|5371.7|5370.7|5366.7|5365.7|346
1608560700000|2020-12-21 14:25:00|5367.9|5366.9|5367.9|5366.9|5369.7|5368.7|5364.9|5363.9|246
1608561000000|2020-12-21 14:30:00|5368.2|5367.2|5373.9|5372.9|5375.7|5374.7|5366.2|5365.2|1048
1608561300000|2020-12-21 14:35:00|5374.2|5373.2|5375.4|5374.4|5378.7|5377.7|5372.4|5371.4|852
1608561600000|2020-12-21 14:40:00|5375.2|5374.2|5369.4|5368.4|5376.4|5375.4|5369.2|5368.2|809
1608561900000|2020-12-21 14:45:00|5369.7|5368.7|5369.4|5368.4|5373.2|5372.2|5361.9|5360.9|818
1608562200000|2020-12-21 14:50:00|5369.7|5368.7|5375.2|5374.2|5380.2|5379.2|5369.4|5368.4|649
1608562500000|2020-12-21 14:55:00|5374.9|5373.9|5359.2|5358.2|5376.7|5375.7|5357.9|5356.9|688
1608562800000|2020-12-21 15:00:00|5358.9|5357.9|5360.7|5359.7|5367.7|5366.7|5355.9|5354.9|1188
1608563100000|2020-12-21 15:05:00|5360.4|5359.4|5349.9|5348.9|5360.7|5359.7|5348.7|5347.7|1342
1608563400000|2020-12-21 15:10:00|5349.3|5348.3|5344.8|5343.8|5351.1|5350.1|5342.3|5341.3|791
1608563700000|2020-12-21 15:15:00|5344.3|5343.3|5350.1|5349.1|5353.1|5352.1|5342.8|5341.8|1221
1608564000000|2020-12-21 15:20:00|5349.8|5348.8|5353.1|5352.1|5356.3|5355.3|5345.6|5344.6|951
1608564300000|2020-12-21 15:25:00|5352.8|5351.8|5355.3|5354.3|5357.6|5356.6|5350.1|5349.1|606
1608564600000|2020-12-21 15:30:00|5355.1|5354.1|5370.1|5369.1|5370.3|5369.3|5350.8|5349.8|1145
1608564900000|2020-12-21 15:35:00|5370.3|5369.3|5372.1|5371.1|5376.1|5375.1|5367.3|5366.3|796
1608565200000|2020-12-21 15:40:00|5371.6|5370.6|5373.6|5372.6|5375.6|5374.6|5366.1|5365.1|771
1608565500000|2020-12-21 15:45:00|5373.3|5372.3|5376.8|5375.8|5377.6|5376.6|5365.6|5364.6|962
1608565800000|2020-12-21 15:50:00|5376.6|5375.6|5379.1|5378.1|5381.8|5380.8|5375.1|5374.1|1050
1608566100000|2020-12-21 15:55:00|5379.3|5378.3|5379.6|5378.6|5386.3|5385.3|5377.6|5376.6|1117
1608566400000|2020-12-21 16:00:00|5380.1|5379.1|5392.1|5391.1|5392.6|5391.6|5378.8|5377.8|890
1608566700000|2020-12-21 16:05:00|5391.8|5390.8|5397.8|5396.8|5398.6|5397.6|5391.1|5390.1|747
1608567000000|2020-12-21 16:10:00|5398.1|5397.1|5395.8|5394.8|5398.6|5397.6|5390.3|5389.3|933
1608567300000|2020-12-21 16:15:00|5396.1|5395.1|5392.1|5391.1|5396.6|5395.6|5388.3|5387.3|669
1608567600000|2020-12-21 16:20:00|5391.8|5390.8|5394.1|5393.1|5396.3|5395.3|5390.1|5389.1|1225
1608567900000|2020-12-21 16:25:00|5394.3|5393.3|5394.6|5393.6|5402.6|5401.6|5393.1|5392.1|1900
1608568200000|2020-12-21 16:30:00|5395.1|5393.1|5391.1|5389.1|5396.8|5394.8|5387.1|5385.1|3214
1608568500000|2020-12-21 16:35:00|5392.8|5390.8|5404.1|5402.1|5405.1|5403.1|5391.1|5389.1|2135
1608568800000|2020-12-21 16:40:00|5404.3|5402.3|5407.8|5405.8|5408.6|5406.6|5404.3|5402.3|597
1608569100000|2020-12-21 16:45:00|5408.1|5406.1|5409.6|5407.6|5410.6|5408.6|5406.1|5404.1|330
1608569400000|2020-12-21 16:50:00|5409.3|5407.3|5409.1|5407.1|5411.8|5409.8|5408.8|5406.8|221
1608569700000|2020-12-21 16:55:00|5408.8|5406.8|5408.3|5406.3|5410.6|5408.6|5407.6|5405.6|207
1608570000000|2020-12-21 17:00:00|5408.6|5406.6|5410.8|5408.8|5412.8|5410.8|5408.6|5406.6|169
1608570300000|2020-12-21 17:05:00|5410.6|5408.6|5408.8|5406.8|5410.6|5408.6|5406.8|5404.8|267
1608570600000|2020-12-21 17:10:00|5408.6|5406.6|5406.8|5404.8|5410.1|5408.1|5406.3|5404.3|114
1608570900000|2020-12-21 17:15:00|5407.1|5405.1|5405.3|5403.3|5408.1|5406.1|5405.1|5403.1|151
1608571200000|2020-12-21 17:20:00|5405.8|5403.8|5413.8|5411.8|5414.1|5412.1|5405.3|5403.3|132
1608571500000|2020-12-21 17:25:00|5414.1|5412.1|5415.8|5413.8|5416.3|5414.3|5413.3|5411.3|96
1608571800000|2020-12-21 17:30:00|5416.1|5414.1|5417.8|5415.8|5418.6|5416.6|5415.8|5413.8|97
1608572100000|2020-12-21 17:35:00|5417.6|5415.6|5420.8|5418.8|5421.3|5419.3|5417.6|5415.6|81
1608572400000|2020-12-21 17:40:00|5420.6|5418.6|5418.3|5416.3|5421.3|5419.3|5417.3|5415.3|89
1608572700000|2020-12-21 17:45:00|5418.6|5416.6|5424.8|5422.8|5425.3|5423.3|5417.8|5415.8|124
1608573000000|2020-12-21 17:50:00|5424.6|5422.6|5427.8|5425.8|5430.1|5428.1|5423.8|5421.8|199
1608573300000|2020-12-21 17:55:00|5428.1|5426.1|5429.8|5427.8|5431.1|5429.1|5427.6|5425.6|194
1608573600000|2020-12-21 18:00:00|5430.3|5428.3|5430.8|5428.8|5433.3|5431.3|5427.8|5425.8|123
1608573900000|2020-12-21 18:05:00|5430.6|5428.6|5432.8|5430.8|5433.8|5431.8|5430.3|5428.3|47
1608574200000|2020-12-21 18:10:00|5433.1|5431.1|5432.1|5430.1|5434.8|5432.8|5430.8|5428.8|52
1608574500000|2020-12-21 18:15:00|5432.3|5430.3|5434.3|5432.3|5435.8|5433.8|5432.3|5430.3|64
1608574800000|2020-12-21 18:20:00|5434.1|5432.1|5430.3|5428.3|5434.3|5432.3|5429.3|5427.3|37
1608575100000|2020-12-21 18:25:00|5430.1|5428.1|5433.3|5431.3|5435.3|5433.3|5429.3|5427.3|121
1608575400000|2020-12-21 18:30:00|5433.6|5431.6|5436.8|5434.8|5436.8|5434.8|5433.1|5431.1|55
1608575700000|2020-12-21 18:35:00|5437.1|5435.1|5436.3|5434.3|5438.3|5436.3|5435.6|5433.6|67
1608576000000|2020-12-21 18:40:00|5436.6|5434.6|5441.6|5439.6|5442.6|5440.6|5436.6|5434.6|121
1608576300000|2020-12-21 18:45:00|5441.8|5439.8|5439.1|5437.1|5442.3|5440.3|5437.6|5435.6|74
1608576600000|2020-12-21 18:50:00|5439.3|5437.3|5441.8|5439.8|5441.8|5439.8|5439.1|5437.1|75
1608576900000|2020-12-21 18:55:00|5442.1|5440.1|5438.3|5436.3|5442.3|5440.3|5438.1|5436.1|51
1608577200000|2020-12-21 19:00:00|5438.6|5436.6|5437.1|5435.1|5439.6|5437.6|5436.3|5434.3|66
1608577500000|2020-12-21 19:05:00|5437.3|5435.3|5435.8|5433.8|5438.3|5436.3|5435.6|5433.6|106
1608577800000|2020-12-21 19:10:00|5436.1|5434.1|5438.8|5436.8|5439.8|5437.8|5435.1|5433.1|99
1608578100000|2020-12-21 19:15:00|5439.1|5437.1|5440.3|5438.3|5441.6|5439.6|5438.6|5436.6|42
1608578400000|2020-12-21 19:20:00|5440.1|5438.1|5442.8|5440.8|5445.1|5443.1|5438.8|5436.8|61
1608578700000|2020-12-21 19:25:00|5442.6|5440.6|5443.3|5441.3|5446.3|5444.3|5442.6|5440.6|118
1608579000000|2020-12-21 19:30:00|5443.6|5441.6|5446.3|5444.3|5447.3|5445.3|5443.3|5441.3|52
1608579300000|2020-12-21 19:35:00|5446.1|5444.1|5447.1|5445.1|5450.3|5448.3|5445.8|5443.8|154
1608579600000|2020-12-21 19:40:00|5447.3|5445.3|5447.8|5445.8|5449.3|5447.3|5446.3|5444.3|66
1608579900000|2020-12-21 19:45:00|5448.1|5446.1|5447.3|5445.3|5448.8|5446.8|5447.3|5445.3|40
1608580200000|2020-12-21 19:50:00|5447.1|5445.1|5448.6|5446.6|5449.3|5447.3|5446.1|5444.1|40
1608580500000|2020-12-21 19:55:00|5448.8|5446.8|5445.6|5443.6|5449.6|5447.6|5445.1|5443.1|98
1608580800000|2020-12-21 20:00:00|5446.1|5444.1|5446.8|5444.8|5448.8|5446.8|5446.1|5444.1|125
1608581100000|2020-12-21 20:05:00|5446.6|5444.6|5440.8|5438.8|5447.1|5445.1|5440.6|5438.6|128
1608581400000|2020-12-21 20:10:00|5440.6|5438.6|5444.3|5442.3|5445.1|5443.1|5438.8|5436.8|97
1608581700000|2020-12-21 20:15:00|5444.1|5442.1|5442.8|5440.8|5444.8|5442.8|5441.3|5439.3|62
1608582000000|2020-12-21 20:20:00|5443.1|5441.1|5441.8|5439.8|5443.8|5441.8|5440.6|5438.6|41
1608582300000|2020-12-21 20:25:00|5442.1|5440.1|5444.1|5442.1|5445.1|5443.1|5441.3|5439.3|141
1608582600000|2020-12-21 20:30:00|5444.3|5442.3|5431.8|5429.8|5444.3|5442.3|5431.3|5429.3|150
1608582900000|2020-12-21 20:35:00|5432.1|5430.1|5438.8|5436.8|5438.8|5436.8|5428.1|5426.1|190
1608583200000|2020-12-21 20:40:00|5439.1|5437.1|5437.1|5435.1|5440.8|5438.8|5436.6|5434.6|132
1608583500000|2020-12-21 20:45:00|5437.3|5435.3|5439.6|5437.6|5440.1|5438.1|5435.3|5433.3|106
1608583800000|2020-12-21 20:50:00|5439.3|5437.3|5438.6|5436.6|5439.3|5437.3|5432.3|5430.3|132
1608584100000|2020-12-21 20:55:00|5438.8|5436.8|5446.1|5444.1|5446.1|5444.1|5438.1|5436.1|138
1608584400000|2020-12-21 21:00:00|5438.3|5436.3|5441.9|5437.9|5446.1|5442.1|5437.5|5433.5|0
1608584700000|2020-12-21 21:05:00|5441.6|5437.6|5441.5|5437.5|5441.9|5437.9|5435.8|5431.8|0
1608585000000|2020-12-21 21:10:00|5441.8|5437.8|5439.5|5435.5|5441.8|5437.8|5434|5430|0
1608585300000|2020-12-21 21:15:00|5439.4|5435.4|5438.6|5434.6|5439.4|5435.4|5438.5|5434.5|0
1608585600000|2020-12-21 21:20:00|5438.4|5434.4|5438|5434|5438.5|5434.5|5437.3|5433.3|0
1608585900000|2020-12-21 21:25:00|5437.8|5433.8|5437.9|5433.9|5438|5434|5437.7|5433.7|0
1608586200000|2020-12-21 21:30:00|5437.6|5433.6|5436|5432|5437.9|5433.9|5434.3|5430.3|0
1608586500000|2020-12-21 21:35:00|5435.9|5431.9|5439.4|5435.4|5440.4|5436.4|5435.5|5431.5|0
1608586800000|2020-12-21 21:40:00|5439.5|5435.5|5440.1|5436.1|5441.4|5437.4|5439.5|5435.5|0
1608587100000|2020-12-21 21:45:00|5440.2|5436.2|5441.3|5437.3|5441.4|5437.4|5439.8|5435.8|0
1608587400000|2020-12-21 21:50:00|5441.4|5437.4|5440.7|5436.7|5441.6|5437.6|5439.3|5435.3|0
1608587700000|2020-12-21 21:55:00|5440.6|5436.6|5442.6|5438.6|5443.6|5439.6|5440|5436|0
1608588000000|2020-12-21 22:00:00|5442.2|5438.2|5442.1|5438.1|5442.2|5438.2|5442|5438|0
1608588300000|2020-12-21 22:05:00|5441.8|5437.8|5441.8|5437.8|5441.8|5437.8|5441.7|5437.7|0
1608588600000|2020-12-21 22:10:00|5441.7|5437.7|5442.3|5438.3|5442.3|5438.3|5441.5|5437.5|0
1608588900000|2020-12-21 22:15:00|5442.2|5438.2|5443.3|5439.3|5443.3|5439.3|5441.8|5437.8|0
1608589200000|2020-12-21 22:20:00|5443.4|5439.4|5443.5|5439.5|5443.6|5439.6|5443.4|5439.4|0
1608589500000|2020-12-21 22:25:00|5443.6|5439.6|5443.6|5439.6|5443.6|5439.6|5443.4|5439.4|0
1608589800000|2020-12-21 22:30:00|5443.7|5439.7|5442.3|5438.3|5443.7|5439.7|5441.9|5437.9|0
1608590100000|2020-12-21 22:35:00|5442.2|5438.2|5441.3|5437.3|5442.3|5438.3|5440.9|5436.9|0
1608590400000|2020-12-21 22:40:00|5441.4|5437.4|5440.9|5436.9|5441.4|5437.4|5440.9|5436.9|0
1608590700000|2020-12-21 22:45:00|5441|5437|5441.6|5437.6|5441.8|5437.8|5440.9|5436.9|0
1608591000000|2020-12-21 22:50:00|5441.3|5437.3|5441.7|5437.7|5442.2|5438.2|5441.3|5437.3|0
1608591300000|2020-12-21 22:55:00|5441.9|5437.9|5442.3|5438.3|5442.4|5438.4|5441.4|5437.4|0
1608591600000|2020-12-21 23:00:00|5442.5|5438.5|5447.3|5443.3|5448|5444|5442.2|5438.2|0
1608591900000|2020-12-21 23:05:00|5447.4|5443.4|5446.8|5442.8|5447.6|5443.6|5445.4|5441.4|0
1608592200000|2020-12-21 23:10:00|5446.6|5442.6|5444.7|5440.7|5447.1|5443.1|5444.6|5440.6|0
1608592500000|2020-12-21 23:15:00|5444.9|5440.9|5444.9|5440.9|5446.3|5442.3|5444.7|5440.7|0
1608592800000|2020-12-21 23:20:00|5445|5441|5445.3|5441.3|5445.6|5441.6|5444.1|5440.1|0
1608593100000|2020-12-21 23:25:00|5445|5441|5442.4|5438.4|5445|5441|5440.7|5436.7|0
1608593400000|2020-12-21 23:30:00|5442.3|5438.3|5438.8|5434.8|5442.4|5438.4|5438.8|5434.8|0
1608593700000|2020-12-21 23:35:00|5438.7|5434.7|5437.7|5433.7|5439.4|5435.4|5437.1|5433.1|0
1608594000000|2020-12-21 23:40:00|5437.6|5433.6|5440.4|5436.4|5440.7|5436.7|5437.4|5433.4|0
1608594300000|2020-12-21 23:45:00|5440.5|5436.5|5440|5436|5441.4|5437.4|5439.6|5435.6|0
1608594600000|2020-12-21 23:50:00|5440.2|5436.2|5440.6|5436.6|5441.3|5437.3|5440|5436|0
1608594900000|2020-12-21 23:55:00|5440.7|5436.7|5439.2|5435.2|5441.3|5437.3|5437.5|5433.5|0
1608595200000|2020-12-22 00:00:00|5439.3|5435.3|5443.2|5439.2|5444.2|5440.2|5439.2|5435.2|0
1608595500000|2020-12-22 00:05:00|5443.5|5439.5|5442.1|5438.1|5443.5|5439.5|5441.4|5437.4|0
1608595800000|2020-12-22 00:10:00|5442.4|5438.4|5448.5|5444.5|5448.8|5444.8|5442.4|5438.4|0
1608596100000|2020-12-22 00:15:00|5448.6|5444.6|5444.9|5441.9|5449.6|5446.6|5443.5|5440.5|0
1608596400000|2020-12-22 00:20:00|5445|5442|5440.9|5437.9|5445.4|5442.4|5440.9|5437.9|0
1608596700000|2020-12-22 00:25:00|5441|5438|5433.7|5430.7|5441|5438|5433.7|5430.7|0
1608597000000|2020-12-22 00:30:00|5433.2|5430.2|5431.7|5428.7|5436.8|5433.8|5429.4|5426.4|0
1608597300000|2020-12-22 00:35:00|5431.4|5428.4|5431.8|5428.8|5432.5|5429.5|5431|5428|0
1608597600000|2020-12-22 00:40:00|5432|5429|5429.7|5426.7|5432.6|5429.6|5429.6|5426.6|0
1608597900000|2020-12-22 00:45:00|5429.8|5426.8|5420.9|5417.9|5431.2|5428.2|5420.9|5417.9|0
1608598200000|2020-12-22 00:50:00|5421|5418|5415.2|5412.2|5423.8|5420.8|5415.2|5412.2|0
1608598500000|2020-12-22 00:55:00|5415.5|5412.5|5417.5|5414.5|5418.2|5415.2|5413.8|5410.8|0
1608598800000|2020-12-22 01:00:00|5417.7|5414.7|5422.8|5419.8|5422.9|5419.9|5416.7|5413.7|0
1608599100000|2020-12-22 01:05:00|5422.5|5419.5|5421.5|5418.5|5423|5420|5421.3|5418.3|0
1608599400000|2020-12-22 01:10:00|5421.4|5418.4|5422.9|5419.9|5423|5420|5419.9|5416.9|0
1608599700000|2020-12-22 01:15:00|5423|5420|5424.3|5421.3|5424.5|5421.5|5422.9|5419.9|0
1608600000000|2020-12-22 01:20:00|5424.4|5421.4|5427.5|5424.5|5427.5|5424.5|5424.3|5421.3|0
1608600300000|2020-12-22 01:25:00|5427.4|5424.4|5433.6|5430.6|5433.6|5430.6|5427.4|5424.4|0
1608600600000|2020-12-22 01:30:00|5433.7|5430.7|5433.7|5430.7|5436.6|5433.6|5432.2|5429.2|0
1608600900000|2020-12-22 01:35:00|5434|5431|5432.1|5429.1|5435.1|5432.1|5432.1|5429.1|0
1608601200000|2020-12-22 01:40:00|5430.7|5427.7|5430.7|5427.7|5433.7|5430.7|5429.2|5426.2|0
1608601500000|2020-12-22 01:45:00|5431|5428|5433.6|5430.6|5435.1|5432.1|5430.6|5427.6|0
1608601800000|2020-12-22 01:50:00|5433.7|5430.7|5429.2|5426.2|5435.1|5432.1|5429.2|5426.2|0
1608602100000|2020-12-22 01:55:00|5429|5426|5427|5424|5429.1|5426.1|5426.2|5423.2|0
1608602400000|2020-12-22 02:00:00|5427.2|5424.2|5427.9|5424.9|5429.3|5426.3|5423.4|5420.4|0
1608602700000|2020-12-22 02:05:00|5427.8|5424.8|5427.7|5424.7|5429.3|5426.3|5427.7|5424.7|0
1608603000000|2020-12-22 02:10:00|5427.6|5424.6|5429.2|5426.2|5429.3|5426.3|5424.8|5421.8|0
1608603300000|2020-12-22 02:15:00|5429.3|5426.3|5429.2|5426.2|5430.7|5427.7|5427.7|5424.7|0
1608603600000|2020-12-22 02:20:00|5429.5|5426.5|5429.1|5426.1|5430.7|5427.7|5429.1|5426.1|0
1608603900000|2020-12-22 02:25:00|5429.2|5426.2|5432.1|5429.1|5432.1|5429.1|5429.2|5426.2|0
1608604200000|2020-12-22 02:30:00|5432.6|5429.6|5436.6|5433.6|5436.6|5433.6|5432.6|5429.6|0
1608604500000|2020-12-22 02:35:00|5436.7|5433.7|5436.7|5433.7|5438.2|5435.2|5435.2|5432.2|0
1608604800000|2020-12-22 02:40:00|5436.6|5433.6|5433.8|5430.8|5436.7|5433.7|5433.8|5430.8|0
1608605100000|2020-12-22 02:45:00|5434|5431|5435.3|5432.3|5436.6|5433.6|5433.7|5430.7|0
1608605400000|2020-12-22 02:50:00|5435.2|5432.2|5436.7|5433.7|5438.2|5435.2|5435.2|5432.2|0
1608605700000|2020-12-22 02:55:00|5436.8|5433.8|5434|5431|5436.8|5433.8|5433.9|5430.9|0
1608606000000|2020-12-22 03:00:00|5433.9|5430.9|5430.9|5427.9|5435.5|5432.5|5430.8|5427.8|0
1608606300000|2020-12-22 03:05:00|5430.4|5427.4|5428|5425|5430.4|5427.4|5428|5425|0
1608606600000|2020-12-22 03:10:00|5428.1|5425.1|5422.3|5419.3|5428.1|5425.1|5422.2|5419.2|0
1608606900000|2020-12-22 03:15:00|5422.6|5419.6|5422.5|5419.5|5424|5421|5419.6|5416.6|0
1608607200000|2020-12-22 03:20:00|5422.4|5419.4|5423.9|5420.9|5423.9|5420.9|5422.4|5419.4|0
1608607500000|2020-12-22 03:25:00|5424|5421|5424|5421|5425.4|5422.4|5423.9|5420.9|0
1608607800000|2020-12-22 03:30:00|5424.5|5421.5|5425.3|5422.3|5425.4|5422.4|5422.4|5419.4|0
1608608100000|2020-12-22 03:35:00|5423.9|5420.9|5420.7|5417.7|5423.9|5420.9|5416.4|5413.4|0
1608608400000|2020-12-22 03:40:00|5420.6|5417.6|5423.9|5420.9|5425.3|5422.3|5420.6|5417.6|0
1608608700000|2020-12-22 03:45:00|5423.8|5420.8|5422.3|5419.3|5423.9|5420.9|5422.3|5419.3|0
1608609000000|2020-12-22 03:50:00|5422.4|5419.4|5422.6|5419.6|5423.1|5420.1|5420.9|5417.9|0
1608609300000|2020-12-22 03:55:00|5422|5419|5421.2|5418.2|5422.6|5419.6|5421.1|5418.1|0
1608609600000|2020-12-22 04:00:00|5421.7|5418.7|5421|5418|5424.1|5421.1|5419.5|5416.5|0
1608609900000|2020-12-22 04:05:00|5421.7|5418.7|5418|5415|5421.7|5418.7|5418|5415|0
1608610200000|2020-12-22 04:10:00|5418.1|5415.1|5418|5415|5419.5|5416.5|5416.6|5413.6|0
1608610500000|2020-12-22 04:15:00|5418.1|5415.1|5412|5409|5418.1|5415.1|5410.5|5407.5|0
1608610800000|2020-12-22 04:20:00|5411.7|5408.7|5413.4|5410.4|5413.4|5410.4|5410.4|5407.4|0
1608611100000|2020-12-22 04:25:00|5413.5|5410.5|5410.3|5407.3|5413.5|5410.5|5409.9|5406.9|0
1608611400000|2020-12-22 04:30:00|5410.5|5407.5|5412.1|5409.1|5413.9|5410.9|5410.2|5407.2|0
1608611700000|2020-12-22 04:35:00|5411.8|5408.8|5410.6|5407.6|5412.1|5409.1|5409.2|5406.2|0
1608612000000|2020-12-22 04:40:00|5410.7|5407.7|5410.5|5407.5|5411.4|5408.4|5407.6|5404.6|0
1608612300000|2020-12-22 04:45:00|5410.6|5407.6|5407.4|5404.4|5410.6|5407.6|5404.5|5401.5|0
1608612600000|2020-12-22 04:50:00|5407.1|5404.1|5409|5406|5409.1|5406.1|5404.7|5401.7|0
1608612900000|2020-12-22 04:55:00|5408.5|5405.5|5407.7|5404.7|5409.1|5406.1|5406.2|5403.2|0
1608613200000|2020-12-22 05:00:00|5407.6|5404.6|5408.7|5405.7|5409.5|5406.5|5401.4|5398.4|0
1608613500000|2020-12-22 05:05:00|5408.8|5405.8|5408.6|5405.6|5410.1|5407.1|5405.5|5402.5|0
1608613800000|2020-12-22 05:10:00|5408.5|5405.5|5403.7|5400.7|5408.5|5405.5|5402.3|5399.3|0
1608614100000|2020-12-22 05:15:00|5404.3|5401.3|5402.2|5399.2|5405.2|5402.2|5400.8|5397.8|0
1608614400000|2020-12-22 05:20:00|5400.8|5397.8|5394.9|5391.9|5402.3|5399.3|5394.9|5391.9|0
1608614700000|2020-12-22 05:25:00|5395.2|5392.2|5396.6|5393.6|5398|5395|5394.8|5391.8|0
1608615000000|2020-12-22 05:30:00|5396.7|5393.7|5404.8|5401.8|5404.9|5401.9|5394.9|5391.9|0
1608615300000|2020-12-22 05:35:00|5404.9|5401.9|5403.2|5400.2|5406.4|5403.4|5398.9|5395.9|0
1608615600000|2020-12-22 05:40:00|5403.3|5400.3|5401.4|5398.4|5404.7|5401.7|5399.9|5396.9|0
1608615900000|2020-12-22 05:45:00|5401.3|5398.3|5400|5397|5401.5|5398.5|5398.5|5395.5|0
1608616200000|2020-12-22 05:50:00|5399.9|5396.9|5404.4|5401.4|5405.9|5402.9|5397.5|5394.5|0
1608616500000|2020-12-22 05:55:00|5404.1|5401.1|5401.3|5398.3|5404.4|5401.4|5401.3|5398.3|0
1608616800000|2020-12-22 06:00:00|5401.4|5398.4|5398.4|5395.4|5402.8|5399.8|5396.8|5393.8|0
1608617100000|2020-12-22 06:05:00|5398.7|5395.7|5397|5394|5399.9|5396.9|5396.7|5393.7|0
1608617400000|2020-12-22 06:10:00|5396.9|5393.9|5396.8|5393.8|5397|5394|5393.7|5390.7|0
1608617700000|2020-12-22 06:15:00|5397.1|5394.1|5401.5|5398.5|5401.5|5398.5|5397.1|5394.1|0
1608618000000|2020-12-22 06:20:00|5401.4|5398.4|5403.1|5400.1|5403.1|5400.1|5401.4|5398.4|0
1608618300000|2020-12-22 06:25:00|5403.5|5400.5|5405.6|5402.6|5405.7|5402.7|5402.1|5399.1|0
1608618600000|2020-12-22 06:30:00|5405.7|5402.7|5404.2|5401.2|5405.7|5402.7|5402.6|5399.6|0
1608618900000|2020-12-22 06:35:00|5404.1|5401.1|5405.8|5402.8|5405.8|5402.8|5404.1|5401.1|0
1608619200000|2020-12-22 06:40:00|5405.9|5402.9|5402.8|5399.8|5405.9|5402.9|5402.8|5399.8|0
1608619500000|2020-12-22 06:45:00|5402.7|5399.7|5401.4|5398.4|5402.9|5399.9|5401.3|5398.3|0
1608619800000|2020-12-22 06:50:00|5401.3|5398.3|5400.1|5397.1|5401.6|5398.6|5398.5|5395.5|0
1608620100000|2020-12-22 06:55:00|5400.2|5397.2|5398.5|5395.5|5400.2|5397.2|5398.5|5395.5|0
1608620400000|2020-12-22 07:00:00|5398.8|5395.8|5403.6|5401.6|5404.3|5402.3|5390.3|5388.3|643
1608620700000|2020-12-22 07:05:00|5403.1|5401.1|5413.1|5411.1|5413.8|5411.8|5398.8|5396.8|293
1608621000000|2020-12-22 07:10:00|5413.3|5411.3|5409.6|5407.6|5414.1|5412.1|5409.6|5407.6|146
1608621300000|2020-12-22 07:15:00|5409.8|5407.8|5408.1|5406.1|5411.6|5409.6|5406.8|5404.8|133
1608621600000|2020-12-22 07:20:00|5408.3|5406.3|5408.6|5406.6|5410.1|5408.1|5406.3|5404.3|86
1608621900000|2020-12-22 07:25:00|5409.3|5407.3|5413.8|5411.8|5415.6|5413.6|5407.8|5405.8|193
1608622200000|2020-12-22 07:30:00|5414.1|5412.1|5420.6|5418.6|5421.3|5419.3|5412.3|5410.3|193
1608622500000|2020-12-22 07:35:00|5420.8|5418.8|5420.3|5418.3|5422.3|5420.3|5417.1|5415.1|125
1608622800000|2020-12-22 07:40:00|5420.8|5418.8|5424.8|5422.8|5429.8|5427.8|5420.3|5418.3|340
1608623100000|2020-12-22 07:45:00|5425.3|5423.3|5432.6|5430.6|5433.8|5431.8|5425.3|5423.3|272
1608623400000|2020-12-22 07:50:00|5432.8|5430.8|5427.6|5425.6|5433.3|5431.3|5426.6|5424.6|90
1608623700000|2020-12-22 07:55:00|5427.8|5425.8|5422.3|5420.3|5428.8|5426.8|5419.8|5417.8|270
1608624000000|2020-12-22 08:00:00|5421.8|5420.8|5426.3|5425.3|5428.1|5427.1|5408.3|5407.3|2150
1608624300000|2020-12-22 08:05:00|5425.6|5424.6|5433.1|5432.1|5438.3|5437.3|5421.6|5420.6|1398
1608624600000|2020-12-22 08:10:00|5433.6|5432.6|5438.8|5437.8|5442.3|5441.3|5431.6|5430.6|828
1608624900000|2020-12-22 08:15:00|5439.1|5438.1|5433.8|5432.8|5441.6|5440.6|5431.6|5430.6|617
1608625200000|2020-12-22 08:20:00|5432.8|5431.8|5435.6|5434.6|5446.1|5445.1|5432.6|5431.6|825
1608625500000|2020-12-22 08:25:00|5435.8|5434.8|5445.3|5444.3|5445.8|5444.8|5431.8|5430.8|603
1608625800000|2020-12-22 08:30:00|5445.6|5444.6|5465.3|5464.3|5466.3|5465.3|5445.6|5444.6|1240
1608626100000|2020-12-22 08:35:00|5465.6|5464.6|5460.8|5459.8|5466.8|5465.8|5458.1|5457.1|752
1608626400000|2020-12-22 08:40:00|5460.3|5459.3|5463.8|5462.8|5467.3|5466.3|5460.3|5459.3|672
1608626700000|2020-12-22 08:45:00|5464.1|5463.1|5464.1|5463.1|5468.3|5467.3|5462.1|5461.1|560
1608627000000|2020-12-22 08:50:00|5464.3|5463.3|5467.1|5466.1|5473.3|5472.3|5460.8|5459.8|787
1608627300000|2020-12-22 08:55:00|5466.8|5465.8|5465.1|5464.1|5472.1|5471.1|5462.1|5461.1|504
1608627600000|2020-12-22 09:00:00|5464.8|5463.8|5461.6|5460.6|5465.6|5464.6|5460.3|5459.3|604
1608627900000|2020-12-22 09:05:00|5461.8|5460.8|5471.6|5470.6|5473.1|5472.1|5458.6|5457.6|873
1608628200000|2020-12-22 09:10:00|5471.3|5470.3|5469.6|5468.6|5472.6|5471.6|5466.3|5465.3|528
1608628500000|2020-12-22 09:15:00|5469.3|5468.3|5455.8|5454.8|5472.6|5471.6|5455.3|5454.3|485
1608628800000|2020-12-22 09:20:00|5456.1|5455.1|5458.3|5457.3|5462.6|5461.6|5454.8|5453.8|561
1608629100000|2020-12-22 09:25:00|5458.8|5457.8|5455.3|5454.3|5459.1|5458.1|5454.1|5453.1|308
1608629400000|2020-12-22 09:30:00|5455.6|5454.6|5451.3|5450.3|5457.1|5456.1|5451.1|5450.1|417
1608629700000|2020-12-22 09:35:00|5451.6|5450.6|5458.1|5457.1|5460.3|5459.3|5451.3|5450.3|500
1608630000000|2020-12-22 09:40:00|5457.8|5456.8|5452.1|5451.1|5459.6|5458.6|5451.6|5450.6|442
1608630300000|2020-12-22 09:45:00|5452.3|5451.3|5450.6|5449.6|5452.3|5451.3|5445.8|5444.8|574
1608630600000|2020-12-22 09:50:00|5450.1|5449.1|5443.1|5442.1|5451.6|5450.6|5441.6|5440.6|466
1608630900000|2020-12-22 09:55:00|5443.3|5442.3|5439.1|5438.1|5448.1|5447.1|5437.8|5436.8|596
1608631200000|2020-12-22 10:00:00|5439.6|5438.6|5433.3|5432.3|5442.6|5441.6|5430.8|5429.8|1251
1608631500000|2020-12-22 10:05:00|5433.1|5432.1|5441.1|5440.1|5443.3|5442.3|5432.1|5431.1|647
1608631800000|2020-12-22 10:10:00|5441.3|5440.3|5445.8|5444.8|5446.1|5445.1|5438.8|5437.8|301
1608632100000|2020-12-22 10:15:00|5445.6|5444.6|5444.8|5443.8|5446.8|5445.8|5442.6|5441.6|224
1608632400000|2020-12-22 10:20:00|5445.1|5444.1|5444.6|5443.6|5447.1|5446.1|5443.1|5442.1|265
1608632700000|2020-12-22 10:25:00|5444.8|5443.8|5440.1|5439.1|5444.8|5443.8|5438.6|5437.6|502
1608633000000|2020-12-22 10:30:00|5440.3|5439.3|5435.8|5434.8|5440.6|5439.6|5434.8|5433.8|439
1608633300000|2020-12-22 10:35:00|5436.1|5435.1|5434.3|5433.3|5438.6|5437.6|5433.1|5432.1|402
1608633600000|2020-12-22 10:40:00|5434.6|5433.6|5435.8|5434.8|5436.3|5435.3|5433.8|5432.8|301
1608633900000|2020-12-22 10:45:00|5435.6|5434.6|5437.3|5436.3|5442.3|5441.3|5428.1|5427.1|724
1608634200000|2020-12-22 10:50:00|5438.6|5437.6|5433.1|5432.1|5440.6|5439.6|5429.1|5428.1|1026
1608634500000|2020-12-22 10:55:00|5432.8|5431.8|5436.6|5435.6|5436.8|5435.8|5431.1|5430.1|416
1608634800000|2020-12-22 11:00:00|5437.1|5436.1|5439.6|5438.6|5441.3|5440.3|5433.8|5432.8|330
1608635100000|2020-12-22 11:05:00|5439.8|5438.8|5441.1|5440.1|5443.6|5442.6|5437.6|5436.6|327
1608635400000|2020-12-22 11:10:00|5441.3|5440.3|5437.6|5436.6|5441.8|5440.8|5435.6|5434.6|146
1608635700000|2020-12-22 11:15:00|5437.1|5436.1|5443.8|5442.8|5444.6|5443.6|5434.6|5433.6|280
1608636000000|2020-12-22 11:20:00|5444.1|5443.1|5449.6|5448.6|5450.3|5449.3|5443.8|5442.8|328
1608636300000|2020-12-22 11:25:00|5449.3|5448.3|5445.1|5444.1|5449.6|5448.6|5444.8|5443.8|279
1608636600000|2020-12-22 11:30:00|5445.3|5444.3|5445.1|5444.1|5446.6|5445.6|5442.8|5441.8|221
1608636900000|2020-12-22 11:35:00|5445.3|5444.3|5437.1|5436.1|5445.3|5444.3|5437.1|5436.1|485
1608637200000|2020-12-22 11:40:00|5436.8|5435.8|5440.3|5439.3|5441.1|5440.1|5436.8|5435.8|203
1608637500000|2020-12-22 11:45:00|5440.1|5439.1|5438.6|5437.6|5440.8|5439.8|5436.6|5435.6|162
1608637800000|2020-12-22 11:50:00|5438.8|5437.8|5440.6|5439.6|5442.1|5441.1|5437.6|5436.6|173
1608638100000|2020-12-22 11:55:00|5440.8|5439.8|5443.6|5442.6|5443.6|5442.6|5439.1|5438.1|224
1608638400000|2020-12-22 12:00:00|5442.8|5441.8|5444.8|5443.8|5446.3|5445.3|5441.3|5440.3|181
1608638700000|2020-12-22 12:05:00|5445.1|5444.1|5446.1|5445.1|5449.3|5448.3|5443.8|5442.8|286
1608639000000|2020-12-22 12:10:00|5445.8|5444.8|5448.3|5447.3|5449.3|5448.3|5445.3|5444.3|272
1608639300000|2020-12-22 12:15:00|5448.6|5447.6|5447.1|5446.1|5450.8|5449.8|5446.3|5445.3|192
1608639600000|2020-12-22 12:20:00|5446.8|5445.8|5448.3|5447.3|5448.3|5447.3|5445.8|5444.8|123
1608639900000|2020-12-22 12:25:00|5448.6|5447.6|5448.1|5447.1|5449.3|5448.3|5447.1|5446.1|117
1608640200000|2020-12-22 12:30:00|5448.3|5447.3|5446.1|5445.1|5449.6|5448.6|5445.3|5444.3|255
1608640500000|2020-12-22 12:35:00|5445.8|5444.8|5448.1|5447.1|5450.1|5449.1|5445.8|5444.8|185
1608640800000|2020-12-22 12:40:00|5447.3|5446.3|5448.3|5447.3|5449.3|5448.3|5446.5|5445.5|169
1608641100000|2020-12-22 12:45:00|5448|5447|5447.8|5446.8|5448.8|5447.8|5447.5|5446.5|124
1608641400000|2020-12-22 12:50:00|5448|5447|5449|5448|5452|5451|5448|5447|238
1608641700000|2020-12-22 12:55:00|5448.8|5447.8|5447|5446|5449.8|5448.8|5446.3|5445.3|205
1608642000000|2020-12-22 13:00:00|5447.3|5446.3|5450.8|5449.8|5450.8|5449.8|5446.8|5445.8|148
1608642300000|2020-12-22 13:05:00|5450.3|5449.3|5451.5|5450.5|5452.8|5451.8|5448|5447|288
1608642600000|2020-12-22 13:10:00|5451.3|5450.3|5453.8|5452.8|5454.3|5453.3|5449.3|5448.3|189
1608642900000|2020-12-22 13:15:00|5454|5453|5453.5|5452.5|5454.3|5453.3|5452|5451|160
1608643200000|2020-12-22 13:20:00|5453.8|5452.8|5450.8|5449.8|5454.5|5453.5|5450.3|5449.3|197
1608643500000|2020-12-22 13:25:00|5450.5|5449.5|5452.5|5451.5|5453|5452|5449.8|5448.8|149
1608643800000|2020-12-22 13:30:00|5452.8|5451.8|5453.3|5452.3|5453.8|5452.8|5451|5450|163
1608644100000|2020-12-22 13:35:00|5452.8|5451.8|5455.8|5454.8|5456|5455|5452.3|5451.3|286
1608644400000|2020-12-22 13:40:00|5455.5|5454.5|5453.3|5452.3|5456.3|5455.3|5451.8|5450.8|355
1608644700000|2020-12-22 13:45:00|5453|5452|5456|5455|5456|5455|5452.3|5451.3|248
1608645000000|2020-12-22 13:50:00|5455.8|5454.8|5456.8|5455.8|5457.3|5456.3|5454|5453|145
1608645300000|2020-12-22 13:55:00|5457|5456|5451|5450|5457.3|5456.3|5450.8|5449.8|207
1608645600000|2020-12-22 14:00:00|5451.3|5450.3|5452.3|5451.3|5452.3|5451.3|5448.8|5447.8|271
1608645900000|2020-12-22 14:05:00|5452.5|5451.5|5452.3|5451.3|5452.8|5451.8|5450.8|5449.8|251
1608646200000|2020-12-22 14:10:00|5452|5451|5452.8|5451.8|5453.3|5452.3|5450.3|5449.3|274
1608646500000|2020-12-22 14:15:00|5452.5|5451.5|5451.8|5450.8|5453|5452|5449.8|5448.8|161
1608646800000|2020-12-22 14:20:00|5452.3|5451.3|5453|5452|5453.3|5452.3|5450.3|5449.3|127
1608647100000|2020-12-22 14:25:00|5452.8|5451.8|5448.8|5447.8|5453.3|5452.3|5448.8|5447.8|239
1608647400000|2020-12-22 14:30:00|5449|5448|5442.8|5441.8|5449.3|5448.3|5439.3|5438.3|972
1608647700000|2020-12-22 14:35:00|5441.8|5440.8|5440.8|5439.8|5443.3|5442.3|5437.8|5436.8|885
1608648000000|2020-12-22 14:40:00|5441|5440|5442.8|5441.8|5444.5|5443.5|5437.5|5436.5|904
1608648300000|2020-12-22 14:45:00|5442.5|5441.5|5443.8|5442.8|5447.3|5446.3|5442.5|5441.5|330
1608648600000|2020-12-22 14:50:00|5443.5|5442.5|5440.8|5439.8|5444.8|5443.8|5439|5438|408
1608648900000|2020-12-22 14:55:00|5441|5440|5442.5|5441.5|5444.3|5443.3|5440.3|5439.3|246
1608649200000|2020-12-22 15:00:00|5442.3|5441.3|5442.5|5441.5|5445.3|5444.3|5439.8|5438.8|546
1608649500000|2020-12-22 15:05:00|5442.3|5441.3|5451.3|5450.3|5451.5|5450.5|5441.8|5440.8|289
1608649800000|2020-12-22 15:10:00|5450.8|5449.8|5436.3|5435.3|5451.3|5450.3|5435.3|5434.3|865
1608650100000|2020-12-22 15:15:00|5435.8|5434.8|5443.3|5442.3|5444.3|5443.3|5435.8|5434.8|635
1608650400000|2020-12-22 15:20:00|5443|5442|5444.3|5443.3|5445.3|5444.3|5440.3|5439.3|489
1608650700000|2020-12-22 15:25:00|5444.5|5443.5|5454.3|5453.3|5454.3|5453.3|5443.8|5442.8|1223
1608651000000|2020-12-22 15:30:00|5454|5453|5458.3|5457.3|5459.8|5458.8|5453.3|5452.3|1301
1608651300000|2020-12-22 15:35:00|5458.5|5457.5|5461.8|5460.8|5461.8|5460.8|5457.5|5456.5|513
1608651600000|2020-12-22 15:40:00|5461.5|5460.5|5461.3|5460.3|5462.3|5461.3|5459.8|5458.8|288
1608651900000|2020-12-22 15:45:00|5461.8|5460.8|5458.3|5457.3|5462.8|5461.8|5458.3|5457.3|468
1608652200000|2020-12-22 15:50:00|5458.8|5457.8|5461.8|5460.8|5462|5461|5456.8|5455.8|417
1608652500000|2020-12-22 15:55:00|5461.5|5460.5|5465.8|5464.8|5467.8|5466.8|5461.3|5460.3|444
1608652800000|2020-12-22 16:00:00|5466|5465|5466.3|5465.3|5468.3|5467.3|5464.3|5463.3|360
1608653100000|2020-12-22 16:05:00|5466.5|5465.5|5468.3|5467.3|5469.3|5468.3|5466.3|5465.3|345
1608653400000|2020-12-22 16:10:00|5468.5|5467.5|5470.8|5469.8|5471.3|5470.3|5467.8|5466.8|421
1608653700000|2020-12-22 16:15:00|5471|5470|5474|5473|5475.8|5474.8|5470.8|5469.8|515
1608654000000|2020-12-22 16:20:00|5474.3|5473.3|5477.3|5476.3|5477.3|5476.3|5471.3|5470.3|948
1608654300000|2020-12-22 16:25:00|5477|5476|5475|5474|5478.8|5477.8|5472.3|5471.3|1505
1608654600000|2020-12-22 16:30:00|5473.4|5472.4|5467.9|5465.9|5475.9|5473.9|5463.7|5461.7|2929
1608654900000|2020-12-22 16:35:00|5468.2|5466.2|5462.9|5460.9|5469.7|5467.7|5461.2|5459.2|2257
1608655200000|2020-12-22 16:40:00|5462.7|5460.7|5459.4|5457.4|5463.2|5461.2|5458.2|5456.2|543
1608655500000|2020-12-22 16:45:00|5459.2|5457.2|5460.2|5458.2|5462.2|5460.2|5457.4|5455.4|310
1608655800000|2020-12-22 16:50:00|5459.9|5457.9|5458.9|5456.9|5460.2|5458.2|5457.4|5455.4|353
1608656100000|2020-12-22 16:55:00|5458.7|5456.7|5463.2|5461.2|5463.9|5461.9|5457.9|5455.9|187
1608656400000|2020-12-22 17:00:00|5462.9|5460.9|5463.2|5461.2|5464.7|5462.7|5461.7|5459.7|118
1608656700000|2020-12-22 17:05:00|5462.9|5460.9|5461.9|5459.9|5464.4|5462.4|5461.9|5459.9|82
1608657000000|2020-12-22 17:10:00|5462.2|5460.2|5463.9|5461.9|5465.2|5463.2|5461.4|5459.4|91
1608657300000|2020-12-22 17:15:00|5463.7|5461.7|5464.2|5462.2|5465.2|5463.2|5463.2|5461.2|47
1608657600000|2020-12-22 17:20:00|5464.4|5462.4|5463.7|5461.7|5465.2|5463.2|5463.2|5461.2|75
1608657900000|2020-12-22 17:25:00|5463.4|5461.4|5461.4|5459.4|5463.9|5461.9|5461.4|5459.4|100
1608658200000|2020-12-22 17:30:00|5461.7|5459.7|5464.2|5462.2|5464.4|5462.4|5460.7|5458.7|46
1608658500000|2020-12-22 17:35:00|5463.9|5461.9|5465.9|5463.9|5467.4|5465.4|5463.9|5461.9|55
1608658800000|2020-12-22 17:40:00|5465.7|5463.7|5468.2|5466.2|5468.4|5466.4|5465.2|5463.2|25
1608659100000|2020-12-22 17:45:00|5467.9|5465.9|5467.9|5465.9|5468.9|5466.9|5466.4|5464.4|21
1608659400000|2020-12-22 17:50:00|5468.2|5466.2|5467.9|5465.9|5468.9|5466.9|5467.2|5465.2|32
1608659700000|2020-12-22 17:55:00|5467.7|5465.7|5468.4|5466.4|5468.4|5466.4|5466.4|5464.4|11
1608660000000|2020-12-22 18:00:00|5468.9|5466.9|5468.7|5466.7|5470.2|5468.2|5468.2|5466.2|38
1608660300000|2020-12-22 18:05:00|5468.9|5466.9|5469.4|5467.4|5470.2|5468.2|5468.7|5466.7|18
1608660600000|2020-12-22 18:10:00|5469.7|5467.7|5471.4|5469.4|5471.4|5469.4|5468.9|5466.9|45
1608660900000|2020-12-22 18:15:00|5471.2|5469.2|5470.7|5468.7|5472.7|5470.7|5470.4|5468.4|30
1608661200000|2020-12-22 18:20:00|5470.9|5468.9|5470.9|5468.9|5471.4|5469.4|5469.9|5467.9|23
1608661500000|2020-12-22 18:25:00|5470.7|5468.7|5470.9|5468.9|5471.9|5469.9|5470.4|5468.4|31
1608661800000|2020-12-22 18:30:00|5471.2|5469.2|5471.4|5469.4|5472.4|5470.4|5470.7|5468.7|20
1608662100000|2020-12-22 18:35:00|5471.2|5469.2|5471.4|5469.4|5473.2|5471.2|5470.4|5468.4|60
1608662400000|2020-12-22 18:40:00|5471.2|5469.2|5470.2|5468.2|5471.4|5469.4|5469.7|5467.7|49
1608662700000|2020-12-22 18:45:00|5470.4|5468.4|5470.7|5468.7|5471.7|5469.7|5470.2|5468.2|25
1608663000000|2020-12-22 18:50:00|5470.9|5468.9|5473.7|5471.7|5473.7|5471.7|5470.9|5468.9|36
1608663300000|2020-12-22 18:55:00|5473.4|5471.4|5472.4|5470.4|5474.9|5472.9|5472.4|5470.4|42
1608663600000|2020-12-22 19:00:00|5472.7|5470.7|5473.2|5471.2|5473.7|5471.7|5472.4|5470.4|13
1608663900000|2020-12-22 19:05:00|5473.4|5471.4|5472.4|5470.4|5473.9|5471.9|5471.7|5469.7|8
1608664200000|2020-12-22 19:10:00|5472.7|5470.7|5472.9|5470.9|5473.2|5471.2|5471.7|5469.7|9
1608664500000|2020-12-22 19:15:00|5472.7|5470.7|5474.2|5472.2|5474.2|5472.2|5472.7|5470.7|10
1608664800000|2020-12-22 19:20:00|5473.9|5471.9|5473.4|5471.4|5474.9|5472.9|5472.9|5470.9|5
1608665100000|2020-12-22 19:25:00|5473.7|5471.7|5473.9|5471.9|5473.9|5471.9|5472.4|5470.4|16
1608665400000|2020-12-22 19:30:00|5473.7|5471.7|5472.7|5470.7|5473.9|5471.9|5471.7|5469.7|27
1608665700000|2020-12-22 19:35:00|5472.4|5470.4|5467.4|5465.4|5472.7|5470.7|5467.4|5465.4|22
1608666000000|2020-12-22 19:40:00|5467.2|5465.2|5467.7|5465.7|5467.9|5465.9|5465.7|5463.7|41
1608666300000|2020-12-22 19:45:00|5467.4|5465.4|5469.9|5467.9|5469.9|5467.9|5465.9|5463.9|31
1608666600000|2020-12-22 19:50:00|5469.7|5467.7|5468.4|5466.4|5472.2|5470.2|5468.2|5466.2|44
1608666900000|2020-12-22 19:55:00|5468.2|5466.2|5470.4|5468.4|5470.4|5468.4|5467.7|5465.7|7
1608667200000|2020-12-22 20:00:00|5470.2|5468.2|5471.2|5469.2|5471.9|5469.9|5470.2|5468.2|34
1608667500000|2020-12-22 20:05:00|5470.9|5468.9|5467.7|5465.7|5471.2|5469.2|5467.7|5465.7|24
1608667800000|2020-12-22 20:10:00|5467.4|5465.4|5467.9|5465.9|5468.7|5466.7|5465.2|5463.2|40
1608668100000|2020-12-22 20:15:00|5468.2|5466.2|5466.2|5464.2|5468.4|5466.4|5465.7|5463.7|21
1608668400000|2020-12-22 20:20:00|5465.9|5463.9|5465.2|5463.2|5467.7|5465.7|5465.2|5463.2|28
1608668700000|2020-12-22 20:25:00|5465.4|5463.4|5462.9|5460.9|5465.9|5463.9|5462.7|5460.7|51
1608669000000|2020-12-22 20:30:00|5463.2|5461.2|5464.9|5462.9|5466.4|5464.4|5461.9|5459.9|44
1608669300000|2020-12-22 20:35:00|5464.7|5462.7|5463.4|5461.4|5466.9|5464.9|5463.4|5461.4|15
1608669600000|2020-12-22 20:40:00|5463.7|5461.7|5465.9|5463.9|5466.2|5464.2|5462.2|5460.2|59
1608669900000|2020-12-22 20:45:00|5466.2|5464.2|5469.2|5467.2|5472.9|5470.9|5465.7|5463.7|112
1608670200000|2020-12-22 20:50:00|5468.7|5466.7|5466.9|5464.9|5470.4|5468.4|5466.9|5464.9|99
1608670500000|2020-12-22 20:55:00|5466.2|5464.2|5470.7|5468.7|5474.9|5472.9|5466.2|5464.2|203
1608670800000|2020-12-22 21:00:00|5473.8|5469.8|5470.9|5466.9|5476.6|5472.6|5470.6|5466.6|0
1608671100000|2020-12-22 21:05:00|5470.8|5466.8|5473.1|5469.1|5474.3|5470.3|5470.3|5466.3|0
1608671400000|2020-12-22 21:10:00|5473.4|5469.4|5472.6|5468.6|5473.7|5469.7|5471.4|5467.4|0
1608671700000|2020-12-22 21:15:00|5472.7|5468.7|5472.8|5468.8|5473.3|5469.3|5472.6|5468.6|0
1608672000000|2020-12-22 21:20:00|5472.7|5468.7|5472.8|5468.8|5473.3|5469.3|5472.7|5468.7|0
1608672300000|2020-12-22 21:25:00|5472.7|5468.7|5472.6|5468.6|5473.1|5469.1|5472.5|5468.5|0
1608672600000|2020-12-22 21:30:00|5472.7|5468.7|5473.9|5469.9|5474.3|5470.3|5472.1|5468.1|0
1608672900000|2020-12-22 21:35:00|5473.6|5469.6|5473|5469|5474.7|5470.7|5473|5469|0
1608673200000|2020-12-22 21:40:00|5473.1|5469.1|5473.8|5469.8|5474.2|5470.2|5472.3|5468.3|0
1608673500000|2020-12-22 21:45:00|5473.9|5469.9|5473.2|5469.2|5474.9|5470.9|5472.6|5468.6|0
1608673800000|2020-12-22 21:50:00|5473.1|5469.1|5473.5|5469.5|5473.5|5469.5|5471.9|5467.9|0
1608674100000|2020-12-22 21:55:00|5473.4|5469.4|5470.8|5466.8|5473.5|5469.5|5470.5|5466.5|0
1608674400000|2020-12-22 22:00:00|5470.9|5466.9|5471|5467|5471.2|5467.2|5470.9|5466.9|0
1608674700000|2020-12-22 22:05:00|5470.9|5466.9|5470.9|5466.9|5471.2|5467.2|5470.9|5466.9|0
1608675000000|2020-12-22 22:10:00|5471|5467|5471|5467|5471.1|5467.1|5471|5467|0
1608675300000|2020-12-22 22:15:00|5470.8|5466.8|5470.8|5466.8|5470.8|5466.8|5470.8|5466.8|0
1608675600000|2020-12-22 22:20:00|5470.7|5466.7|5470.7|5466.7|5470.7|5466.7|5470.7|5466.7|0
1608675900000|2020-12-22 22:25:00|5470.8|5466.8|5471|5467|5471|5467|5470.8|5466.8|0
1608676200000|2020-12-22 22:30:00|5471.1|5467.1|5471|5467|5471.1|5467.1|5471|5467|0
1608676800000|2020-12-22 22:40:00|5470.9|5466.9|5470.9|5466.9|5470.9|5466.9|5470.9|5466.9|0
1608677100000|2020-12-22 22:45:00|5471|5467|5470.8|5466.8|5471|5467|5470.8|5466.8|0
1608677400000|2020-12-22 22:50:00|5471|5467|5471.1|5467.1|5471.2|5467.2|5471|5467|0
1608677700000|2020-12-22 22:55:00|5471|5467|5471|5467|5471|5467|5470.8|5466.8|0
1608678000000|2020-12-22 23:00:00|5470.9|5466.9|5473|5469|5473|5469|5469.7|5465.7|0
1608678300000|2020-12-22 23:05:00|5472.9|5468.9|5472.6|5468.6|5473.4|5469.4|5472.3|5468.3|0
1608678600000|2020-12-22 23:10:00|5472.7|5468.7|5474.7|5470.7|5474.7|5470.7|5472.7|5468.7|0
1608678900000|2020-12-22 23:15:00|5474.6|5470.6|5474.5|5470.5|5474.7|5470.7|5473.3|5469.3|0
1608679200000|2020-12-22 23:20:00|5474.6|5470.6|5474.1|5470.1|5474.7|5470.7|5473.7|5469.7|0
1608679500000|2020-12-22 23:25:00|5474.2|5470.2|5474.7|5470.7|5475.5|5471.5|5474.1|5470.1|0
1608679800000|2020-12-22 23:30:00|5474.8|5470.8|5473.4|5469.4|5475.4|5471.4|5473.4|5469.4|0
1608680100000|2020-12-22 23:35:00|5473.5|5469.5|5475.4|5471.4|5475.4|5471.4|5473.5|5469.5|0
1608680400000|2020-12-22 23:40:00|5475.3|5471.3|5476.3|5472.3|5476.8|5472.8|5474.7|5470.7|0
1608680700000|2020-12-22 23:45:00|5476.4|5472.4|5478.1|5474.1|5479.4|5475.4|5476.3|5472.3|0
1608681000000|2020-12-22 23:50:00|5478.3|5474.3|5481.3|5477.3|5482|5478|5478.1|5474.1|0
1608681300000|2020-12-22 23:55:00|5481.4|5477.4|5481.7|5477.7|5482.1|5478.1|5480.3|5476.3|0
1608681600000|2020-12-23 00:00:00|5481.6|5477.6|5481.6|5477.6|5483.5|5479.5|5480.9|5476.9|0
1608681900000|2020-12-23 00:05:00|5481.5|5477.5|5479.2|5475.2|5481.6|5477.6|5479.2|5475.2|0
1608682200000|2020-12-23 00:10:00|5479.1|5475.1|5478.4|5474.4|5480.5|5476.5|5478.4|5474.4|0
1608682500000|2020-12-23 00:15:00|5478.2|5474.2|5478.3|5475.3|5481.3|5478.3|5476.8|5473.8|0
1608682800000|2020-12-23 00:20:00|5478|5475|5471|5468|5478.2|5475.2|5468.9|5465.9|0
1608683100000|2020-12-23 00:25:00|5471.2|5468.2|5470.2|5467.2|5477.1|5474.1|5468.7|5465.7|0
1608683400000|2020-12-23 00:30:00|5470.1|5467.1|5467.2|5464.2|5471.6|5468.6|5465.5|5462.5|0
1608683700000|2020-12-23 00:35:00|5467.3|5464.3|5465.2|5462.2|5468.7|5465.7|5464.2|5461.2|0
1608684000000|2020-12-23 00:40:00|5465.9|5462.9|5465|5462|5468.8|5465.8|5462.7|5459.7|0
1608684300000|2020-12-23 00:45:00|5464.9|5461.9|5463.3|5460.3|5468.8|5465.8|5462.5|5459.5|0
1608684600000|2020-12-23 00:50:00|5463|5460|5456.4|5453.4|5464.1|5461.1|5455|5452|0
1608684900000|2020-12-23 00:55:00|5456.2|5453.2|5450.5|5447.5|5457.1|5454.1|5443.7|5440.7|0
1608685200000|2020-12-23 01:00:00|5450.7|5447.7|5451.7|5448.7|5452.6|5449.6|5441.6|5438.6|0
1608685500000|2020-12-23 01:05:00|5451.8|5448.8|5448.8|5445.8|5452.7|5449.7|5448|5445|0
1608685800000|2020-12-23 01:10:00|5448.5|5445.5|5449.7|5446.7|5449.7|5446.7|5443.4|5440.4|0
1608686100000|2020-12-23 01:15:00|5449.6|5446.6|5454.3|5451.3|5455.9|5452.9|5449.6|5446.6|0
1608686400000|2020-12-23 01:20:00|5454.4|5451.4|5452.7|5449.7|5454.4|5451.4|5448.3|5445.3|0
1608686700000|2020-12-23 01:25:00|5452.8|5449.8|5452.7|5449.7|5455.6|5452.6|5449.7|5446.7|0
1608687000000|2020-12-23 01:30:00|5452.8|5449.8|5447|5444|5457.2|5454.2|5445.3|5442.3|0
1608687300000|2020-12-23 01:35:00|5447.1|5444.1|5451.6|5448.6|5453.2|5450.2|5447|5444|0
1608687600000|2020-12-23 01:40:00|5451.7|5448.7|5454.5|5451.5|5456.2|5453.2|5451.5|5448.5|0
1608687900000|2020-12-23 01:45:00|5454.6|5451.6|5456.5|5453.5|5456.5|5453.5|5454.5|5451.5|0
1608688200000|2020-12-23 01:50:00|5456.4|5453.4|5456.4|5453.4|5457.9|5454.9|5456.3|5453.3|0
1608688500000|2020-12-23 01:55:00|5456.3|5453.3|5452|5449|5456.4|5453.4|5451.9|5448.9|0
1608688800000|2020-12-23 02:00:00|5452.1|5449.1|5448.8|5445.8|5453.5|5450.5|5445.8|5442.8|0
1608689100000|2020-12-23 02:05:00|5448.9|5445.9|5451.8|5448.8|5451.8|5448.8|5444.1|5441.1|0
1608689400000|2020-12-23 02:10:00|5451.9|5448.9|5450.3|5447.3|5453.4|5450.4|5448.7|5445.7|0
1608689700000|2020-12-23 02:15:00|5450.2|5447.2|5443.1|5440.1|5450.3|5447.3|5442.9|5439.9|0
1608690000000|2020-12-23 02:20:00|5442|5439|5443.2|5440.2|5444.7|5441.7|5441.7|5438.7|0
1608690300000|2020-12-23 02:25:00|5443.7|5440.7|5440.4|5437.4|5444.6|5441.6|5440.1|5437.1|0
1608690600000|2020-12-23 02:30:00|5440.5|5437.5|5443.6|5440.6|5443.7|5440.7|5440.4|5437.4|0
1608690900000|2020-12-23 02:35:00|5443.7|5440.7|5441|5438|5445.3|5442.3|5440.9|5437.9|0
1608691200000|2020-12-23 02:40:00|5441.2|5438.2|5438|5435|5442.4|5439.4|5438|5435|0
1608691500000|2020-12-23 02:45:00|5438.3|5435.3|5438.1|5435.1|5439.5|5436.5|5438|5435|0
1608691800000|2020-12-23 02:50:00|5438.2|5435.2|5441.2|5438.2|5441.2|5438.2|5438.1|5435.1|0
1608692100000|2020-12-23 02:55:00|5441.8|5438.8|5442.6|5439.6|5444.1|5441.1|5441.8|5438.8|0
1608692400000|2020-12-23 03:00:00|5442.7|5439.7|5442.6|5439.6|5444.1|5441.1|5441|5438|0
1608692700000|2020-12-23 03:05:00|5442.7|5439.7|5445.5|5442.5|5445.6|5442.6|5442.7|5439.7|0
1608693000000|2020-12-23 03:10:00|5445.6|5442.6|5448.5|5445.5|5448.5|5445.5|5444.1|5441.1|0
1608693300000|2020-12-23 03:15:00|5448.3|5445.3|5451.7|5448.7|5451.7|5448.7|5447.1|5444.1|0
1608693600000|2020-12-23 03:20:00|5451.8|5448.8|5455.1|5452.1|5455.1|5452.1|5451.6|5448.6|0
1608693900000|2020-12-23 03:25:00|5455.7|5452.7|5455.9|5452.9|5457.3|5454.3|5455.1|5452.1|0
1608694200000|2020-12-23 03:30:00|5456.2|5453.2|5455.3|5452.3|5456.7|5453.7|5453.8|5450.8|0
1608694500000|2020-12-23 03:35:00|5455.2|5452.2|5456.7|5453.7|5456.7|5453.7|5455.2|5452.2|0
1608694800000|2020-12-23 03:40:00|5456.6|5453.6|5455.2|5452.2|5456.7|5453.7|5455.2|5452.2|0
1608695100000|2020-12-23 03:45:00|5455|5452|5459.8|5456.8|5459.8|5456.8|5453.8|5450.8|0
1608695400000|2020-12-23 03:50:00|5459.5|5456.5|5458.3|5455.3|5459.8|5456.8|5458.3|5455.3|0
1608695700000|2020-12-23 03:55:00|5458.4|5455.4|5458.3|5455.3|5458.4|5455.4|5458.3|5455.3|0
1608696000000|2020-12-23 04:00:00|5458.2|5455.2|5458.3|5455.3|5458.4|5455.4|5456.8|5453.8|0
1608696300000|2020-12-23 04:05:00|5458.4|5455.4|5464.3|5461.3|5464.3|5461.3|5458.3|5455.3|0
1608696600000|2020-12-23 04:10:00|5464.4|5461.4|5462.8|5459.8|5465.8|5462.8|5461.3|5458.3|0
1608696900000|2020-12-23 04:15:00|5462.9|5459.9|5463.6|5460.6|5465.9|5462.9|5462.1|5459.1|0
1608697200000|2020-12-23 04:20:00|5463.4|5460.4|5461.3|5458.3|5464.4|5461.4|5461.3|5458.3|0
1608697500000|2020-12-23 04:25:00|5461.4|5458.4|5459.9|5456.9|5461.4|5458.4|5459.9|5456.9|0
1608697800000|2020-12-23 04:30:00|5460.4|5457.4|5461.5|5458.5|5463|5460|5460.4|5457.4|0
1608698100000|2020-12-23 04:35:00|5461.4|5458.4|5460|5457|5461.5|5458.5|5459.3|5456.3|0
1608698400000|2020-12-23 04:40:00|5459.3|5456.3|5459.2|5456.2|5460|5457|5458.5|5455.5|0
1608698700000|2020-12-23 04:45:00|5459.9|5456.9|5459.9|5456.9|5460|5457|5458.5|5455.5|0
1608699000000|2020-12-23 04:50:00|5460|5457|5459.9|5456.9|5460|5457|5458.5|5455.5|0
1608699300000|2020-12-23 04:55:00|5459.4|5456.4|5462.8|5459.8|5462.8|5459.8|5458.5|5455.5|0
1608699600000|2020-12-23 05:00:00|5462.3|5459.3|5461.5|5458.5|5462.3|5459.3|5459.9|5456.9|0
1608699900000|2020-12-23 05:05:00|5461.7|5458.7|5462.9|5459.9|5463|5460|5461.4|5458.4|0
1608700200000|2020-12-23 05:10:00|5462.7|5459.7|5464.3|5461.3|5464.3|5461.3|5462.2|5459.2|0
1608700500000|2020-12-23 05:15:00|5465|5462|5462.7|5459.7|5465.7|5462.7|5462.7|5459.7|0
1608700800000|2020-12-23 05:20:00|5462.6|5459.6|5464.1|5461.1|5464.1|5461.1|5461|5458|0
1608701100000|2020-12-23 05:25:00|5463.8|5460.8|5464.1|5461.1|5464.9|5461.9|5462.6|5459.6|0
1608701400000|2020-12-23 05:30:00|5464|5461|5462.4|5459.4|5465.6|5462.6|5462.4|5459.4|0
1608701700000|2020-12-23 05:35:00|5462.5|5459.5|5462.4|5459.4|5462.5|5459.5|5462.4|5459.4|0
1608702000000|2020-12-23 05:40:00|5462.5|5459.5|5460.8|5457.8|5463.9|5460.9|5460.8|5457.8|0
1608702300000|2020-12-23 05:45:00|5460.3|5457.3|5462.4|5459.4|5462.4|5459.4|5459.4|5456.4|0
1608702600000|2020-12-23 05:50:00|5462.3|5459.3|5462.3|5459.3|5463.8|5460.8|5462.3|5459.3|0
1608702900000|2020-12-23 05:55:00|5461.7|5458.7|5464|5461|5465.4|5462.4|5460.9|5457.9|0
1608703200000|2020-12-23 06:00:00|5463.9|5460.9|5465.6|5462.6|5467.1|5464.1|5462.5|5459.5|0
1608703500000|2020-12-23 06:05:00|5465.4|5462.4|5465.4|5462.4|5466.9|5463.9|5464.7|5461.7|0
1608703800000|2020-12-23 06:10:00|5464.8|5461.8|5464.7|5461.7|5465.4|5462.4|5462.4|5459.4|0
1608704100000|2020-12-23 06:15:00|5464.4|5461.4|5466.9|5463.9|5467|5464|5464|5461|0
1608704400000|2020-12-23 06:20:00|5467|5464|5466.9|5463.9|5467|5464|5465.4|5462.4|0
1608704700000|2020-12-23 06:25:00|5467|5464|5464|5461|5467.1|5464.1|5464|5461|0
1608705000000|2020-12-23 06:30:00|5464.1|5461.1|5464|5461|5465.5|5462.5|5464|5461|0
1608705300000|2020-12-23 06:35:00|5465.4|5462.4|5464.1|5461.1|5465.6|5462.6|5464.1|5461.1|0
1608705600000|2020-12-23 06:40:00|5464.4|5461.4|5465.5|5462.5|5465.6|5462.6|5464|5461|0
1608705900000|2020-12-23 06:45:00|5465.2|5462.2|5471.2|5468.2|5471.3|5468.3|5464.8|5461.8|0
1608706200000|2020-12-23 06:50:00|5471|5468|5469.8|5466.8|5471.2|5468.2|5469.8|5466.8|0
1608706500000|2020-12-23 06:55:00|5469.9|5466.9|5471.2|5468.2|5471.3|5468.3|5468.4|5465.4|0
1608706800000|2020-12-23 07:00:00|5472.4|5469.4|5472.9|5470.9|5483.2|5481.2|5471.7|5469.4|867
1608707100000|2020-12-23 07:05:00|5473.2|5471.2|5471.2|5469.2|5473.2|5471.2|5469.4|5467.4|122
1608707400000|2020-12-23 07:10:00|5470.9|5468.9|5473.9|5471.9|5476.7|5474.7|5469.4|5467.4|199
1608707700000|2020-12-23 07:15:00|5474.2|5472.2|5477.2|5475.2|5477.7|5475.7|5471.4|5469.4|145
1608708000000|2020-12-23 07:20:00|5476.9|5474.9|5479.2|5477.2|5482.2|5480.2|5476.4|5474.4|112
1608708300000|2020-12-23 07:25:00|5479.4|5477.4|5481.2|5479.2|5482.7|5480.7|5478.2|5476.2|61
1608708600000|2020-12-23 07:30:00|5481.4|5479.4|5478.2|5476.2|5481.9|5479.9|5476.9|5474.9|56
1608708900000|2020-12-23 07:35:00|5478.4|5476.4|5474.9|5472.9|5479.7|5477.7|5474.7|5472.7|55
1608709200000|2020-12-23 07:40:00|5474.7|5472.7|5476.9|5474.9|5477.2|5475.2|5472.9|5470.9|72
1608709500000|2020-12-23 07:45:00|5476.7|5474.7|5480.7|5478.7|5480.9|5478.9|5475.2|5473.2|58
1608709800000|2020-12-23 07:50:00|5480.4|5478.4|5486.9|5484.9|5486.9|5484.9|5478.7|5476.7|141
1608710100000|2020-12-23 07:55:00|5486.7|5484.7|5481.7|5479.7|5488.9|5486.9|5481.2|5479.2|184
1608710400000|2020-12-23 08:00:00|5480.7|5478.9|5480.7|5479.7|5488.9|5487.9|5470.2|5469.2|2220
1608710700000|2020-12-23 08:05:00|5481.7|5480.7|5493.4|5492.4|5494.4|5493.4|5481.7|5480.7|1290
1608711000000|2020-12-23 08:10:00|5493.7|5492.7|5496.2|5495.2|5497.2|5496.2|5486.9|5485.9|956
1608711300000|2020-12-23 08:15:00|5496.4|5495.4|5497.2|5496.2|5503.2|5502.2|5495.4|5494.4|921
1608711600000|2020-12-23 08:20:00|5497.7|5496.7|5500.7|5499.7|5507.2|5506.2|5496.9|5495.9|836
1608711900000|2020-12-23 08:25:00|5501.2|5500.2|5500.9|5499.9|5505.2|5504.2|5498.2|5497.2|757
1608712200000|2020-12-23 08:30:00|5501.2|5500.2|5495.7|5494.7|5501.7|5500.7|5495.4|5494.4|606
1608712500000|2020-12-23 08:35:00|5495.4|5494.4|5491.7|5490.7|5498.9|5497.9|5491.7|5490.7|328
1608712800000|2020-12-23 08:40:00|5492.2|5491.2|5495.2|5494.2|5497.2|5496.2|5488.7|5487.7|658
1608713100000|2020-12-23 08:45:00|5495.4|5494.4|5495.9|5494.9|5499.7|5498.7|5492.7|5491.7|443
1608713400000|2020-12-23 08:50:00|5495.7|5494.7|5499.2|5498.2|5500.7|5499.7|5494.9|5493.9|243
1608713700000|2020-12-23 08:55:00|5498.9|5497.9|5496.2|5495.2|5500.7|5499.7|5494.9|5493.9|333
1608714000000|2020-12-23 09:00:00|5496.4|5495.4|5496.7|5495.7|5497.7|5496.7|5491.2|5490.2|256
1608714300000|2020-12-23 09:05:00|5496.9|5495.9|5500.2|5499.2|5500.4|5499.4|5495.2|5494.2|224
1608714600000|2020-12-23 09:10:00|5500.4|5499.4|5495.7|5494.7|5500.7|5499.7|5493.2|5492.2|224
1608714900000|2020-12-23 09:15:00|5495.9|5494.9|5495.2|5494.2|5498.7|5497.7|5495.2|5494.2|162
1608715200000|2020-12-23 09:20:00|5495.4|5494.4|5491.2|5490.2|5495.7|5494.7|5491.2|5490.2|366
1608715500000|2020-12-23 09:25:00|5491.4|5490.4|5495.2|5494.2|5495.2|5494.2|5489.2|5488.2|227
1608715800000|2020-12-23 09:30:00|5495.7|5494.7|5499.7|5498.7|5505.2|5504.2|5495.7|5494.7|497
1608716100000|2020-12-23 09:35:00|5499.4|5498.4|5499.7|5498.7|5503.7|5502.7|5498.4|5497.4|247
1608716400000|2020-12-23 09:40:00|5500.2|5499.2|5502.2|5501.2|5503.7|5502.7|5500.2|5499.2|217
1608716700000|2020-12-23 09:45:00|5501.9|5500.9|5501.7|5500.7|5505.4|5504.4|5500.9|5499.9|239
1608717000000|2020-12-23 09:50:00|5501.9|5500.9|5505.2|5504.2|5505.7|5504.7|5501.9|5500.9|201
1608717300000|2020-12-23 09:55:00|5504.9|5503.9|5502.2|5501.2|5506.4|5505.4|5501.7|5500.7|285
1608717600000|2020-12-23 10:00:00|5502.7|5501.7|5503.7|5502.7|5505.2|5504.2|5500.9|5499.9|136
1608717900000|2020-12-23 10:05:00|5503.9|5502.9|5504.9|5503.9|5505.7|5504.7|5503.2|5502.2|194
1608718200000|2020-12-23 10:10:00|5504.7|5503.7|5503.7|5502.7|5505.7|5504.7|5502.9|5501.9|253
1608718500000|2020-12-23 10:15:00|5503.9|5502.9|5508.9|5507.9|5509.2|5508.2|5503.2|5502.2|408
1608718800000|2020-12-23 10:20:00|5509.2|5508.2|5511.4|5510.4|5511.7|5510.7|5506.4|5505.4|375
1608719100000|2020-12-23 10:25:00|5511.2|5510.2|5507.7|5506.7|5511.7|5510.7|5507.7|5506.7|279
1608719400000|2020-12-23 10:30:00|5507.4|5506.4|5506.4|5505.4|5511.2|5510.2|5506.2|5505.2|354
1608719700000|2020-12-23 10:35:00|5506.2|5505.2|5505.7|5504.7|5507.2|5506.2|5504.2|5503.2|299
1608720000000|2020-12-23 10:40:00|5505.9|5504.9|5509.2|5508.2|5509.4|5508.4|5505.2|5504.2|265
1608720300000|2020-12-23 10:45:00|5509.4|5508.4|5509.7|5508.7|5511.7|5510.7|5508.2|5507.2|240
1608720600000|2020-12-23 10:50:00|5509.4|5508.4|5511.7|5510.7|5511.7|5510.7|5507.7|5506.7|404
1608720900000|2020-12-23 10:55:00|5511.4|5510.4|5509.2|5508.2|5513.2|5512.2|5508.2|5507.2|299
1608721200000|2020-12-23 11:00:00|5508.9|5507.9|5502.7|5501.7|5509.2|5508.2|5501.2|5500.2|504
1608721500000|2020-12-23 11:05:00|5502.9|5501.9|5503.2|5502.2|5504.2|5503.2|5501.7|5500.7|147
1608721800000|2020-12-23 11:10:00|5503.4|5502.4|5501.4|5500.4|5505.9|5504.9|5501.2|5500.2|166
1608722100000|2020-12-23 11:15:00|5501.2|5500.2|5499.7|5498.7|5501.7|5500.7|5498.2|5497.2|228
1608722400000|2020-12-23 11:20:00|5499.9|5498.9|5499.2|5498.2|5501.2|5500.2|5498.7|5497.7|139
1608722700000|2020-12-23 11:25:00|5499.7|5498.7|5499.7|5498.7|5500.4|5499.4|5498.4|5497.4|116
1608723000000|2020-12-23 11:30:00|5499.2|5498.2|5492.2|5491.2|5500.2|5499.2|5492.2|5491.2|462
1608723300000|2020-12-23 11:35:00|5491.9|5490.9|5490.7|5489.7|5492.4|5491.4|5486.7|5485.7|483
1608723600000|2020-12-23 11:40:00|5490.2|5489.2|5489.7|5488.7|5490.7|5489.7|5488.4|5487.4|127
1608723900000|2020-12-23 11:45:00|5489.4|5488.4|5490.7|5489.7|5490.7|5489.7|5488.7|5487.7|163
1608724200000|2020-12-23 11:50:00|5490.9|5489.9|5492.2|5491.2|5492.2|5491.2|5489.9|5488.9|113
1608724500000|2020-12-23 11:55:00|5491.9|5490.9|5496.7|5495.7|5496.7|5495.7|5491.7|5490.7|186
1608724800000|2020-12-23 12:00:00|5496.2|5495.2|5493.2|5492.2|5496.2|5495.2|5491.7|5490.7|224
1608725100000|2020-12-23 12:05:00|5493.4|5492.4|5492.2|5491.2|5494.2|5493.2|5491.2|5490.2|160
1608725400000|2020-12-23 12:10:00|5491.9|5490.9|5494.7|5493.7|5494.7|5493.7|5491.7|5490.7|83
1608725700000|2020-12-23 12:15:00|5494.4|5493.4|5494.4|5493.4|5496.2|5495.2|5494.2|5493.2|102
1608726000000|2020-12-23 12:20:00|5494.2|5493.2|5495.2|5494.2|5496.2|5495.2|5493.2|5492.2|67
1608726300000|2020-12-23 12:25:00|5494.9|5493.9|5493.7|5492.7|5494.9|5493.9|5490.7|5489.7|132
1608726600000|2020-12-23 12:30:00|5493.4|5492.4|5493.7|5492.7|5494.9|5493.9|5493.2|5492.2|72
1608726900000|2020-12-23 12:35:00|5493.9|5492.9|5493.7|5492.7|5496.7|5495.7|5493.2|5492.2|107
1608727200000|2020-12-23 12:40:00|5493.9|5492.9|5495.7|5494.7|5496.7|5495.7|5493.2|5492.2|120
1608727500000|2020-12-23 12:45:00|5495.9|5494.9|5498.2|5497.2|5498.2|5497.2|5495.2|5494.2|114
1608727800000|2020-12-23 12:50:00|5498.4|5497.4|5499.2|5498.2|5499.2|5498.2|5496.7|5495.7|194
1608728100000|2020-12-23 12:55:00|5498.9|5497.9|5499.7|5498.7|5499.7|5498.7|5496.7|5495.7|118
1608728400000|2020-12-23 13:00:00|5499.4|5498.4|5501.2|5500.2|5501.7|5500.7|5498.2|5497.2|121
1608728700000|2020-12-23 13:05:00|5501.7|5500.7|5502.7|5501.7|5503.2|5502.2|5500.7|5499.7|145
1608729000000|2020-12-23 13:10:00|5501.7|5500.7|5499.7|5498.7|5501.7|5500.7|5498.7|5497.7|159
1608729300000|2020-12-23 13:15:00|5499.2|5498.2|5500.7|5499.7|5502.2|5501.2|5498.7|5497.7|193
1608729600000|2020-12-23 13:20:00|5500.9|5499.9|5502.7|5501.7|5503.2|5502.2|5500.7|5499.7|131
1608729900000|2020-12-23 13:25:00|5502.4|5501.4|5500.4|5499.4|5502.7|5501.7|5499.2|5498.2|84
1608730200000|2020-12-23 13:30:00|5500.2|5499.2|5499.2|5498.2|5500.7|5499.7|5495.7|5494.7|395
1608730500000|2020-12-23 13:35:00|5499.4|5498.4|5503.9|5502.9|5505.9|5504.9|5499.2|5498.2|581
1608730800000|2020-12-23 13:40:00|5503.7|5502.7|5503.2|5502.2|5504.2|5503.2|5500.4|5499.4|202
1608731100000|2020-12-23 13:45:00|5502.7|5501.7|5505.7|5504.7|5507.2|5506.2|5502.7|5501.7|235
1608731400000|2020-12-23 13:50:00|5505.9|5504.9|5506.7|5505.7|5507.2|5506.2|5505.2|5504.2|210
1608731700000|2020-12-23 13:55:00|5506.4|5505.4|5509.4|5508.4|5510.7|5509.7|5505.9|5504.9|268
1608732000000|2020-12-23 14:00:00|5509.7|5508.7|5510.2|5509.2|5511.2|5510.2|5507.9|5506.9|380
1608732300000|2020-12-23 14:05:00|5510.4|5509.4|5510.2|5509.2|5512.2|5511.2|5509.7|5508.7|148
1608732600000|2020-12-23 14:10:00|5510.7|5509.7|5510.2|5509.2|5510.7|5509.7|5509.2|5508.2|64
1608732900000|2020-12-23 14:15:00|5509.9|5508.9|5513.9|5512.9|5517.7|5516.7|5509.7|5508.7|629
1608733200000|2020-12-23 14:20:00|5513.7|5512.7|5519.2|5518.2|5519.2|5518.2|5513.7|5512.7|339
1608733500000|2020-12-23 14:25:00|5519.7|5518.7|5520.7|5519.7|5523.9|5522.9|5517.9|5516.9|643
1608733800000|2020-12-23 14:30:00|5520.4|5519.4|5518.7|5517.7|5520.7|5519.7|5514.9|5513.9|1028
1608734100000|2020-12-23 14:35:00|5518.4|5517.4|5519.4|5518.4|5521.7|5520.7|5515.7|5514.7|823
1608734400000|2020-12-23 14:40:00|5519.7|5518.7|5518.2|5517.2|5523.7|5522.7|5517.7|5516.7|783
1608734700000|2020-12-23 14:45:00|5517.9|5516.9|5519.7|5518.7|5520.2|5519.2|5511.7|5510.7|1040
1608735000000|2020-12-23 14:50:00|5519.4|5518.4|5524.2|5523.2|5526.7|5525.7|5519.2|5518.2|1043
1608735300000|2020-12-23 14:55:00|5524.4|5523.4|5522.4|5521.4|5525.9|5524.9|5518.7|5517.7|405
1608735600000|2020-12-23 15:00:00|5522.2|5521.2|5523.9|5522.9|5528.7|5527.7|5520.7|5519.7|1264
1608735900000|2020-12-23 15:05:00|5524.4|5523.4|5518.7|5517.7|5528.2|5527.2|5516.7|5515.7|892
1608736200000|2020-12-23 15:10:00|5518.9|5517.9|5513.4|5512.4|5524.2|5523.2|5511.7|5510.7|1166
1608736500000|2020-12-23 15:15:00|5513.7|5512.7|5508.2|5507.2|5515.2|5514.2|5503.2|5502.2|1058
1608736800000|2020-12-23 15:20:00|5508.4|5507.4|5509.4|5508.4|5510.7|5509.7|5507.2|5506.2|452
1608737100000|2020-12-23 15:25:00|5509.7|5508.7|5512.2|5511.2|5513.7|5512.7|5508.9|5507.9|283
1608737400000|2020-12-23 15:30:00|5512.4|5511.4|5511.2|5510.2|5515.9|5514.9|5510.4|5509.4|492
1608737700000|2020-12-23 15:35:00|5510.9|5509.9|5512.2|5511.2|5512.2|5511.2|5508.7|5507.7|550
1608738000000|2020-12-23 15:40:00|5511.9|5510.9|5515.2|5514.2|5517.2|5516.2|5508.7|5507.7|530
1608738300000|2020-12-23 15:45:00|5515.4|5514.4|5516.9|5515.9|5517.2|5516.2|5514.7|5513.7|329
1608738600000|2020-12-23 15:50:00|5516.7|5515.7|5515.7|5514.7|5518.2|5517.2|5513.7|5512.7|374
1608738900000|2020-12-23 15:55:00|5515.9|5514.9|5520.2|5519.2|5521.7|5520.7|5514.7|5513.7|533
1608739200000|2020-12-23 16:00:00|5519.7|5518.7|5523.7|5522.7|5524.7|5523.7|5519.2|5518.2|565
1608739500000|2020-12-23 16:05:00|5523.2|5522.2|5523.7|5522.7|5526.7|5525.7|5523.2|5522.2|635
1608739800000|2020-12-23 16:10:00|5523.2|5522.2|5532.2|5531.2|5534.7|5533.7|5523.2|5522.2|935
1608740100000|2020-12-23 16:15:00|5531.9|5530.9|5536.2|5535.2|5536.2|5535.2|5529.7|5528.7|814
1608740400000|2020-12-23 16:20:00|5535.9|5534.9|5536.9|5535.9|5539.7|5538.7|5535.2|5534.2|877
1608740700000|2020-12-23 16:25:00|5537.2|5536.2|5538.7|5537.7|5541.2|5540.2|5534.9|5533.9|1429
1608741000000|2020-12-23 16:30:00|5539.4|5537.4|5531.2|5529.2|5539.7|5537.7|5530.9|5528.9|4179
1608741300000|2020-12-23 16:35:00|5532.2|5530.2|5527.7|5525.7|5532.7|5530.7|5527.7|5525.7|2043
1608741600000|2020-12-23 16:40:00|5527.9|5525.9|5529.2|5527.2|5529.7|5527.7|5527.7|5525.7|333
1608741900000|2020-12-23 16:45:00|5529.4|5527.4|5532.2|5530.2|5532.7|5530.7|5529.2|5527.2|243
1608742200000|2020-12-23 16:50:00|5532.4|5530.4|5533.7|5531.7|5534.7|5532.7|5532.2|5530.2|157
1608742500000|2020-12-23 16:55:00|5533.9|5531.9|5536.7|5534.7|5537.2|5535.2|5533.2|5531.2|136
1608742800000|2020-12-23 17:00:00|5536.4|5534.4|5536.7|5534.7|5538.7|5536.7|5536.2|5534.2|264
1608743100000|2020-12-23 17:05:00|5536.4|5534.4|5534.2|5532.2|5536.7|5534.7|5533.4|5531.4|122
1608743400000|2020-12-23 17:10:00|5534.4|5532.4|5536.7|5534.7|5537.2|5535.2|5533.9|5531.9|116
1608743700000|2020-12-23 17:15:00|5536.4|5534.4|5532.2|5530.2|5536.9|5534.9|5532.2|5530.2|127
1608744000000|2020-12-23 17:20:00|5531.9|5529.9|5529.7|5527.7|5532.9|5530.9|5529.7|5527.7|256
1608744300000|2020-12-23 17:25:00|5529.9|5527.9|5531.4|5529.4|5531.9|5529.9|5528.7|5526.7|142
1608744600000|2020-12-23 17:30:00|5531.2|5529.2|5535.2|5533.2|5535.7|5533.7|5531.2|5529.2|47
1608744900000|2020-12-23 17:35:00|5535.4|5533.4|5535.7|5533.7|5536.2|5534.2|5534.2|5532.2|76
1608745200000|2020-12-23 17:40:00|5535.9|5533.9|5537.7|5535.7|5538.2|5536.2|5535.7|5533.7|27
1608745500000|2020-12-23 17:45:00|5537.4|5535.4|5536.4|5534.4|5538.4|5536.4|5536.2|5534.2|47
1608745800000|2020-12-23 17:50:00|5536.7|5534.7|5534.7|5532.7|5536.7|5534.7|5534.7|5532.7|47
1608746100000|2020-12-23 17:55:00|5534.4|5532.4|5534.4|5532.4|5535.4|5533.4|5533.4|5531.4|22
1608746400000|2020-12-23 18:00:00|5534.2|5532.2|5535.4|5533.4|5536.4|5534.4|5533.7|5531.7|42
1608746700000|2020-12-23 18:05:00|5535.2|5533.2|5537.7|5535.7|5537.7|5535.7|5534.4|5532.4|45
1608747000000|2020-12-23 18:10:00|5537.4|5535.4|5538.4|5536.4|5538.9|5536.9|5536.9|5534.9|33
1608747300000|2020-12-23 18:15:00|5538.2|5536.2|5536.4|5534.4|5538.2|5536.2|5536.2|5534.2|24
1608747600000|2020-12-23 18:20:00|5536.2|5534.2|5536.9|5534.9|5537.7|5535.7|5535.7|5533.7|9
1608747900000|2020-12-23 18:25:00|5536.7|5534.7|5538.4|5536.4|5538.7|5536.7|5536.4|5534.4|26
1608748200000|2020-12-23 18:30:00|5538.2|5536.2|5541.2|5539.2|5541.2|5539.2|5538.2|5536.2|42
1608748500000|2020-12-23 18:35:00|5541.4|5539.4|5542.9|5540.9|5543.4|5541.4|5541.4|5539.4|54
1608748800000|2020-12-23 18:40:00|5542.7|5540.7|5544.4|5542.4|5545.7|5543.7|5542.4|5540.4|101
1608749100000|2020-12-23 18:45:00|5544.2|5542.2|5544.4|5542.4|5544.7|5542.7|5543.7|5541.7|30
1608749400000|2020-12-23 18:50:00|5544.7|5542.7|5543.4|5541.4|5545.4|5543.4|5543.2|5541.2|20
1608749700000|2020-12-23 18:55:00|5543.7|5541.7|5541.9|5539.9|5543.7|5541.7|5541.7|5539.7|21
1608750000000|2020-12-23 19:00:00|5542.2|5540.2|5541.9|5539.9|5543.7|5541.7|5541.7|5539.7|15
1608750300000|2020-12-23 19:05:00|5542.2|5540.2|5540.2|5538.2|5542.7|5540.7|5540.2|5538.2|21
1608750600000|2020-12-23 19:10:00|5540.4|5538.4|5541.7|5539.7|5542.4|5540.4|5539.7|5537.7|18
1608750900000|2020-12-23 19:15:00|5541.4|5539.4|5540.9|5538.9|5541.4|5539.4|5540.7|5538.7|10
1608751200000|2020-12-23 19:20:00|5540.7|5538.7|5540.2|5538.2|5540.9|5538.9|5539.7|5537.7|21
1608751500000|2020-12-23 19:25:00|5540.4|5538.4|5539.2|5537.2|5540.4|5538.4|5539.2|5537.2|23
1608751800000|2020-12-23 19:30:00|5539.4|5537.4|5540.2|5538.2|5540.9|5538.9|5539.2|5537.2|13
1608752100000|2020-12-23 19:35:00|5539.9|5537.9|5538.4|5536.4|5539.9|5537.9|5538.2|5536.2|42
1608752400000|2020-12-23 19:40:00|5538.2|5536.2|5539.2|5537.2|5540.2|5538.2|5538.2|5536.2|18
1608752700000|2020-12-23 19:45:00|5538.9|5536.9|5538.7|5536.7|5538.9|5536.9|5537.7|5535.7|25
1608753000000|2020-12-23 19:50:00|5538.9|5536.9|5537.4|5535.4|5539.2|5537.2|5537.2|5535.2|24
1608753300000|2020-12-23 19:55:00|5537.7|5535.7|5535.2|5533.2|5537.7|5535.7|5535.2|5533.2|35
1608753600000|2020-12-23 20:00:00|5534.9|5532.9|5533.2|5531.2|5534.9|5532.9|5532.4|5530.4|64
1608753900000|2020-12-23 20:05:00|5532.9|5530.9|5533.4|5531.4|5533.4|5531.4|5531.7|5529.7|85
1608754200000|2020-12-23 20:10:00|5533.2|5531.2|5535.4|5533.4|5536.7|5534.7|5533.2|5531.2|73
1608754500000|2020-12-23 20:15:00|5535.2|5533.2|5534.9|5532.9|5535.9|5533.9|5534.7|5532.7|11
1608754800000|2020-12-23 20:20:00|5535.2|5533.2|5531.9|5529.9|5535.2|5533.2|5531.7|5529.7|20
1608755100000|2020-12-23 20:25:00|5532.2|5530.2|5530.4|5528.4|5532.2|5530.2|5530.2|5528.2|42
1608755400000|2020-12-23 20:30:00|5530.7|5528.7|5533.2|5531.2|5533.2|5531.2|5530.2|5528.2|42
1608755700000|2020-12-23 20:35:00|5533.4|5531.4|5533.4|5531.4|5535.2|5533.2|5533.2|5531.2|37
1608756000000|2020-12-23 20:40:00|5533.2|5531.2|5536.4|5534.4|5536.9|5534.9|5532.9|5530.9|31
1608756300000|2020-12-23 20:45:00|5536.2|5534.2|5538.4|5536.4|5538.9|5536.9|5536.2|5534.2|58
1608756600000|2020-12-23 20:50:00|5538.2|5536.2|5541.2|5539.2|5541.2|5539.2|5528.4|5526.4|353
1608756900000|2020-12-23 20:55:00|5540.9|5538.9|5534.7|5532.7|5544.9|5542.9|5534.7|5532.7|208
1608757200000|2020-12-23 21:00:00|5535.2|5531.2|5534.1|5530.1|5541.5|5537.5|5533.5|5529.5|0
1608757500000|2020-12-23 21:05:00|5534|5530|5533.5|5529.5|5534.8|5530.8|5531.8|5527.8|0
1608757800000|2020-12-23 21:10:00|5533.6|5529.6|5534|5530|5536.3|5532.3|5529.3|5525.3|0
1608758100000|2020-12-23 21:15:00|5533.9|5529.9|5535|5531|5535|5531|5533.4|5529.4|0
1608758400000|2020-12-23 21:20:00|5535.1|5531.1|5535.4|5531.4|5535.8|5531.8|5534.1|5530.1|0
1608758700000|2020-12-23 21:25:00|5535.3|5531.3|5534.9|5530.9|5535.4|5531.4|5534.9|5530.9|0
1608759000000|2020-12-23 21:30:00|5535.1|5531.1|5535.8|5531.8|5536.1|5532.1|5532|5528|0
1608759300000|2020-12-23 21:35:00|5535.7|5531.7|5536.2|5532.2|5536.3|5532.3|5534.4|5530.4|0
1608759600000|2020-12-23 21:40:00|5536.3|5532.3|5537.9|5533.9|5538.9|5534.9|5536.2|5532.2|0
1608759900000|2020-12-23 21:45:00|5538.3|5534.3|5537.8|5533.8|5538.9|5534.9|5536.6|5532.6|0
1608760200000|2020-12-23 21:50:00|5537.5|5533.5|5537.5|5533.5|5538.3|5534.3|5537.2|5533.2|0
1608760500000|2020-12-23 21:55:00|5537.8|5533.8|5543.2|5539.2|5543.8|5539.8|5537.5|5533.5|0
1608760800000|2020-12-23 22:00:00|5543|5539|5542.7|5538.7|5543|5539|5542.1|5538.1|0
1608761100000|2020-12-23 22:05:00|5542.6|5538.6|5543.9|5539.9|5543.9|5539.9|5542.6|5538.6|0
1608761400000|2020-12-23 22:10:00|5544|5540|5543.7|5539.7|5544|5540|5543.7|5539.7|0
1608761700000|2020-12-23 22:15:00|5543.8|5539.8|5544.5|5540.5|5544.5|5540.5|5543.5|5539.5|0
1608762300000|2020-12-23 22:25:00|5544.4|5540.4|5544|5540|5544.4|5540.4|5544|5540|0
1608762600000|2020-12-23 22:30:00|5544.1|5540.1|5544|5540|5544.1|5540.1|5544|5540|0
1608762900000|2020-12-23 22:35:00|5543.8|5539.8|5543.9|5539.9|5544|5540|5543.8|5539.8|0
1608763200000|2020-12-23 22:40:00|5543.8|5539.8|5543.9|5539.9|5544|5540|5543.8|5539.8|0
1608763500000|2020-12-23 22:45:00|5544|5540|5544.2|5540.2|5544.4|5540.4|5543.9|5539.9|0
1608763800000|2020-12-23 22:50:00|5544.3|5540.3|5544.5|5540.5|5544.5|5540.5|5544|5540|0
1608764100000|2020-12-23 22:55:00|5544.7|5540.7|5545.2|5541.2|5545.3|5541.3|5544.5|5540.5|0
1608764400000|2020-12-23 23:00:00|5545.5|5541.5|5545.6|5541.6|5547.7|5543.7|5543.9|5539.9|0
1608764700000|2020-12-23 23:05:00|5545.4|5541.4|5544.3|5540.3|5545.7|5541.7|5542.7|5538.7|0
1608765000000|2020-12-23 23:10:00|5544.1|5540.1|5545.4|5541.4|5546|5542|5544.1|5540.1|0
1608765300000|2020-12-23 23:15:00|5545.3|5541.3|5546|5542|5546.3|5542.3|5543.6|5539.6|0
1608765600000|2020-12-23 23:20:00|5545.8|5541.8|5547.3|5543.3|5547.6|5543.6|5545.7|5541.7|0
1608765900000|2020-12-23 23:25:00|5547.2|5543.2|5547|5543|5547.3|5543.3|5546|5542|0
1608766200000|2020-12-23 23:30:00|5546.9|5542.9|5545.6|5541.6|5546.9|5542.9|5544|5540|0
1608766500000|2020-12-23 23:35:00|5546|5542|5544|5540|5546|5542|5542.9|5538.9|0
1608766800000|2020-12-23 23:40:00|5543.9|5539.9|5543.5|5539.5|5543.9|5539.9|5541.4|5537.4|0
1608767100000|2020-12-23 23:45:00|5543.6|5539.6|5545.1|5541.1|5545.4|5541.4|5542.6|5538.6|0
1608767400000|2020-12-23 23:50:00|5545.4|5541.4|5546.8|5542.8|5547.2|5543.2|5545.1|5541.1|0
1608767700000|2020-12-23 23:55:00|5546.5|5542.5|5545.5|5541.5|5546.8|5542.8|5544.8|5540.8|0
1608768000000|2020-12-24 00:00:00|5545.4|5541.4|5547.5|5543.5|5548.8|5544.8|5543.9|5539.9|0
1608768300000|2020-12-24 00:05:00|5547.3|5543.3|5547.4|5543.4|5548.4|5544.4|5546.4|5542.4|0
1608768600000|2020-12-24 00:10:00|5547.3|5543.3|5546.9|5542.9|5549.1|5545.1|5546.7|5542.7|0
1608768900000|2020-12-24 00:15:00|5546.7|5542.7|5543.3|5540.3|5546.9|5543.9|5543.3|5540.3|0
1608769200000|2020-12-24 00:20:00|5543.2|5540.2|5543.4|5540.4|5543.9|5540.9|5542.5|5539.5|0
1608769500000|2020-12-24 00:25:00|5543.6|5540.6|5543.9|5540.9|5544.2|5541.2|5541.5|5538.5|0
1608769800000|2020-12-24 00:30:00|5544|5541|5542.8|5539.8|5544.2|5541.2|5542.8|5539.8|0
1608770100000|2020-12-24 00:35:00|5542.7|5539.7|5542.8|5539.8|5543.3|5540.3|5542.5|5539.5|0
1608770400000|2020-12-24 00:40:00|5542.7|5539.7|5543.6|5540.6|5544.2|5541.2|5542.5|5539.5|0
1608770700000|2020-12-24 00:45:00|5543.8|5540.8|5543.9|5540.9|5543.9|5540.9|5543.3|5540.3|0
1608771000000|2020-12-24 00:50:00|5544|5541|5543.2|5540.2|5544|5541|5542.5|5539.5|0
1608771300000|2020-12-24 00:55:00|5542.8|5539.8|5544.2|5541.2|5545.6|5542.6|5542.8|5539.8|0
1608771600000|2020-12-24 01:00:00|5544.5|5541.5|5544.8|5541.8|5545.1|5542.1|5542.8|5539.8|0
1608771900000|2020-12-24 01:05:00|5544.7|5541.7|5546.2|5543.2|5546.5|5543.5|5543.5|5540.5|0
1608772200000|2020-12-24 01:10:00|5546.3|5543.3|5547.6|5544.6|5547.6|5544.6|5545.8|5542.8|0
1608772500000|2020-12-24 01:15:00|5547.5|5544.5|5548.2|5545.2|5548.2|5545.2|5546.5|5543.5|0
1608772800000|2020-12-24 01:20:00|5548.1|5545.1|5548.8|5545.8|5549.1|5546.1|5547.6|5544.6|0
1608773100000|2020-12-24 01:25:00|5548.6|5545.6|5548.5|5545.5|5549.1|5546.1|5548.2|5545.2|0
1608773400000|2020-12-24 01:30:00|5548.4|5545.4|5545.6|5542.6|5548.5|5545.5|5538.2|5535.2|0
1608773700000|2020-12-24 01:35:00|5545.5|5542.5|5547.6|5544.6|5548.7|5545.7|5545.3|5542.3|0
1608774000000|2020-12-24 01:40:00|5547.3|5544.3|5547.6|5544.6|5548.4|5545.4|5546.6|5543.6|0
1608774300000|2020-12-24 01:45:00|5547.7|5544.7|5550.9|5547.9|5551.9|5548.9|5547.7|5544.7|0
1608774600000|2020-12-24 01:50:00|5551.2|5548.2|5553.1|5550.1|5553.4|5550.4|5550.5|5547.5|0
1608774900000|2020-12-24 01:55:00|5553.2|5550.2|5552.4|5549.4|5553.7|5550.7|5552.4|5549.4|0
1608775200000|2020-12-24 02:00:00|5552.3|5549.3|5552.8|5549.8|5552.8|5549.8|5551.7|5548.7|0
1608775500000|2020-12-24 02:05:00|5553|5550|5554.3|5551.3|5554.5|5551.5|5553|5550|0
1608775800000|2020-12-24 02:10:00|5554|5551|5553.7|5550.7|5554.3|5551.3|5553.4|5550.4|0
1608776100000|2020-12-24 02:15:00|5553.6|5550.6|5554|5551|5554.3|5551.3|5553.4|5550.4|0
1608776400000|2020-12-24 02:20:00|5554.1|5551.1|5555|5552|5555.4|5552.4|5554|5551|0
1608776700000|2020-12-24 02:25:00|5554.9|5551.9|5555.7|5552.7|5555.7|5552.7|5554.6|5551.6|0
1608777000000|2020-12-24 02:30:00|5556|5553|5556.3|5553.3|5556.6|5553.6|5555.8|5552.8|0
1608777300000|2020-12-24 02:35:00|5556.6|5553.6|5557.2|5554.2|5558.6|5555.6|5556.6|5553.6|0
1608777600000|2020-12-24 02:40:00|5556.9|5553.9|5554.2|5551.2|5556.9|5553.9|5554.2|5551.2|0
1608777900000|2020-12-24 02:45:00|5554.3|5551.3|5554.7|5551.7|5555.6|5552.6|5554.2|5551.2|0
1608778200000|2020-12-24 02:50:00|5554.4|5551.4|5554.1|5551.1|5554.4|5551.4|5553.5|5550.5|0
1608778500000|2020-12-24 02:55:00|5554.2|5551.2|5554.1|5551.1|5554.4|5551.4|5553.1|5550.1|0
1608778800000|2020-12-24 03:00:00|5554.4|5551.4|5554.6|5551.6|5555.7|5552.7|5554.4|5551.4|0
1608779100000|2020-12-24 03:05:00|5554.3|5551.3|5551.2|5548.2|5554.6|5551.6|5550.5|5547.5|0
1608779400000|2020-12-24 03:10:00|5550.9|5547.9|5551.3|5548.3|5552.6|5549.6|5550.5|5547.5|0
1608779700000|2020-12-24 03:15:00|5551.2|5548.2|5552.3|5549.3|5552.3|5549.3|5550.8|5547.8|0
1608780000000|2020-12-24 03:20:00|5552|5549|5552|5549|5552.3|5549.3|5550.9|5547.9|0
1608780300000|2020-12-24 03:25:00|5552.1|5549.1|5551.6|5548.6|5552.3|5549.3|5550.9|5547.9|0
1608780600000|2020-12-24 03:30:00|5551.7|5548.7|5550.8|5547.8|5551.9|5548.9|5550.5|5547.5|0
1608780900000|2020-12-24 03:35:00|5550.5|5547.5|5550.5|5547.5|5550.8|5547.8|5549.9|5546.9|0
1608781200000|2020-12-24 03:40:00|5550.4|5547.4|5550.8|5547.8|5551.2|5548.2|5550.2|5547.2|0
1608781500000|2020-12-24 03:45:00|5550.6|5547.6|5550.8|5547.8|5550.8|5547.8|5549.8|5546.8|0
1608781800000|2020-12-24 03:50:00|5551.2|5548.2|5551.2|5548.2|5551.2|5548.2|5550.8|5547.8|0
1608782100000|2020-12-24 03:55:00|5551.3|5548.3|5551.5|5548.5|5551.6|5548.6|5551.2|5548.2|0
1608782400000|2020-12-24 04:00:00|5551.4|5548.4|5550.5|5547.5|5551.5|5548.5|5550.5|5547.5|0
1608782700000|2020-12-24 04:05:00|5550.4|5547.4|5548.9|5545.9|5550.4|5547.4|5548.5|5545.5|0
1608783000000|2020-12-24 04:10:00|5548.5|5545.5|5549.2|5546.2|5549.5|5546.5|5548.2|5545.2|0
1608783300000|2020-12-24 04:15:00|5549.5|5546.5|5548.9|5545.9|5549.5|5546.5|5548.9|5545.9|0
1608783600000|2020-12-24 04:20:00|5549|5546|5550.2|5547.2|5550.5|5547.5|5548.9|5545.9|0
1608783900000|2020-12-24 04:25:00|5550.3|5547.3|5551.8|5548.8|5552.1|5549.1|5550.3|5547.3|0
1608784200000|2020-12-24 04:30:00|5551.9|5548.9|5554.2|5551.2|5554.5|5551.5|5551.9|5548.9|0
1608784500000|2020-12-24 04:35:00|5554|5551|5553.5|5550.5|5554.5|5551.5|5553.1|5550.1|0
1608784800000|2020-12-24 04:40:00|5553.2|5550.2|5552.9|5549.9|5553.5|5550.5|5552.6|5549.6|0
1608785100000|2020-12-24 04:45:00|5552.8|5549.8|5552.9|5549.9|5552.9|5549.9|5552.6|5549.6|0
1608785400000|2020-12-24 04:50:00|5552.8|5549.8|5553.3|5550.3|5553.6|5550.6|5552.2|5549.2|0
1608785700000|2020-12-24 04:55:00|5553|5550|5551.6|5548.6|5553|5550|5551.6|5548.6|0
1608786000000|2020-12-24 05:00:00|5551.7|5548.7|5549.7|5546.7|5551.9|5548.9|5548.5|5545.5|0
1608786300000|2020-12-24 05:05:00|5549.6|5546.6|5551.9|5548.9|5551.9|5548.9|5548.7|5545.7|0
1608786600000|2020-12-24 05:10:00|5551.5|5548.5|5554.2|5551.2|5554.3|5551.3|5551.5|5548.5|0
1608786900000|2020-12-24 05:15:00|5553.9|5550.9|5554.2|5551.2|5554.6|5551.6|5553.5|5550.5|0
1608787200000|2020-12-24 05:20:00|5553.9|5550.9|5555.8|5552.8|5555.8|5552.8|5553.9|5550.9|0
1608787500000|2020-12-24 05:25:00|5555.7|5552.7|5555.2|5552.2|5555.7|5552.7|5555.2|5552.2|0
1608787800000|2020-12-24 05:30:00|5555|5552|5553.8|5550.8|5555.2|5552.2|5553.6|5550.6|0
1608788100000|2020-12-24 05:35:00|5553.6|5550.6|5553.2|5550.2|5553.8|5550.8|5552.8|5549.8|0
1608788400000|2020-12-24 05:40:00|5553.1|5550.1|5552.2|5549.2|5553.2|5550.2|5551.9|5548.9|0
1608788700000|2020-12-24 05:45:00|5552.1|5549.1|5553.2|5550.2|5553.2|5550.2|5551.9|5548.9|0
1608789000000|2020-12-24 05:50:00|5553.5|5550.5|5553.8|5550.8|5554.2|5551.2|5552.8|5549.8|0
1608789300000|2020-12-24 05:55:00|5553.9|5550.9|5554.4|5551.4|5554.9|5551.9|5552.5|5549.5|0
1608789600000|2020-12-24 06:00:00|5554.6|5551.6|5555.3|5552.3|5555.9|5552.9|5554.3|5551.3|0
1608789900000|2020-12-24 06:05:00|5555.2|5552.2|5554.7|5551.7|5555.3|5552.3|5554.3|5551.3|0
1608790200000|2020-12-24 06:10:00|5554.8|5551.8|5556.7|5553.7|5556.7|5553.7|5554.3|5551.3|0
1608790500000|2020-12-24 06:15:00|5556.6|5553.6|5552.6|5549.6|5557.6|5554.6|5552.3|5549.3|0
1608790800000|2020-12-24 06:20:00|5552.5|5549.5|5553.6|5550.6|5554|5551|5552.5|5549.5|0
1608791100000|2020-12-24 06:25:00|5553.5|5550.5|5552.7|5549.7|5553.5|5550.5|5552.5|5549.5|0
1608791400000|2020-12-24 06:30:00|5552.8|5549.8|5551.6|5548.6|5553.3|5550.3|5551.4|5548.4|0
1608791700000|2020-12-24 06:35:00|5551.9|5548.9|5553.1|5550.1|5553.1|5550.1|5551.6|5548.6|0
1608792000000|2020-12-24 06:40:00|5553|5550|5553.6|5550.6|5553.7|5550.7|5552.6|5549.6|0
1608792300000|2020-12-24 06:45:00|5553.3|5550.3|5553.4|5550.4|5553.7|5550.7|5553|5550|0
1608792600000|2020-12-24 06:50:00|5553.7|5550.7|5553.1|5550.1|5553.7|5550.7|5552.6|5549.6|0
1608792900000|2020-12-24 06:55:00|5553.4|5550.4|5558|5555|5560|5557|5553.4|5550.4|0
1608793200000|2020-12-24 07:00:00|5556.7|5553.7|5548.7|5546.7|5560.2|5558.2|5547.2|5545.2|301
1608793500000|2020-12-24 07:05:00|5548.9|5546.9|5545.7|5543.7|5549.2|5547.2|5544.9|5542.9|137
1608793800000|2020-12-24 07:10:00|5545.9|5543.9|5547.4|5545.4|5547.7|5545.7|5544.2|5542.2|69
1608794100000|2020-12-24 07:15:00|5547.2|5545.2|5549.4|5547.4|5549.7|5547.7|5545.7|5543.7|95
1608794400000|2020-12-24 07:20:00|5549.7|5547.7|5549.7|5547.7|5551.9|5549.9|5549.4|5547.4|77
1608794700000|2020-12-24 07:25:00|5549.4|5547.4|5549.2|5547.2|5549.4|5547.4|5545.7|5543.7|56
1608795000000|2020-12-24 07:30:00|5549.7|5547.7|5548.7|5546.7|5549.7|5547.7|5547.7|5545.7|35
1608795300000|2020-12-24 07:35:00|5548.2|5546.2|5547.2|5545.2|5548.2|5546.2|5545.2|5543.2|79
1608795600000|2020-12-24 07:40:00|5547.7|5545.7|5550.7|5548.7|5551.2|5549.2|5547.4|5545.4|83
1608795900000|2020-12-24 07:45:00|5550.4|5548.4|5551.2|5549.2|5552.2|5550.2|5547.9|5545.9|72
1608796200000|2020-12-24 07:50:00|5550.9|5548.9|5553.9|5551.9|5554.2|5552.2|5549.9|5547.9|53
1608796500000|2020-12-24 07:55:00|5553.4|5551.4|5552.7|5550.7|5554.7|5552.7|5550.9|5548.9|110
1608796800000|2020-12-24 08:00:00|5552.2|5551.2|5541.2|5540.2|5552.2|5551.2|5536.2|5535.2|740
1608797100000|2020-12-24 08:05:00|5540.9|5539.9|5544.2|5543.2|5546.2|5545.2|5540.2|5539.2|486
1608797400000|2020-12-24 08:10:00|5544.7|5543.7|5544.2|5543.2|5546.4|5545.4|5542.2|5541.2|337
1608797700000|2020-12-24 08:15:00|5544.4|5543.4|5543.7|5542.7|5548.9|5547.9|5543.2|5542.2|264
1608798000000|2020-12-24 08:20:00|5544.2|5543.2|5542.9|5541.9|5546.4|5545.4|5540.2|5539.2|241
1608798300000|2020-12-24 08:25:00|5543.2|5542.2|5540.7|5539.7|5544.7|5543.7|5538.9|5537.9|134
1608798600000|2020-12-24 08:30:00|5540.4|5539.4|5535.2|5534.2|5540.4|5539.4|5533.7|5532.7|183
1608798900000|2020-12-24 08:35:00|5534.9|5533.9|5537.9|5536.9|5538.4|5537.4|5534.2|5533.2|171
1608799200000|2020-12-24 08:40:00|5538.2|5537.2|5534.2|5533.2|5538.2|5537.2|5533.7|5532.7|87
1608799500000|2020-12-24 08:45:00|5533.7|5532.7|5531.7|5530.7|5534.9|5533.9|5531.2|5530.2|215
1608799800000|2020-12-24 08:50:00|5532.2|5531.2|5531.7|5530.7|5534.4|5533.4|5531.2|5530.2|85
1608800100000|2020-12-24 08:55:00|5531.9|5530.9|5534.7|5533.7|5534.7|5533.7|5531.2|5530.2|96
1608800400000|2020-12-24 09:00:00|5534.4|5533.4|5533.2|5532.2|5534.9|5533.9|5532.7|5531.7|145
1608800700000|2020-12-24 09:05:00|5533.4|5532.4|5532.7|5531.7|5533.7|5532.7|5530.7|5529.7|90
1608801000000|2020-12-24 09:10:00|5532.9|5531.9|5533.4|5532.4|5533.9|5532.9|5532.7|5531.7|54
1608801300000|2020-12-24 09:15:00|5533.2|5532.2|5536.7|5535.7|5538.2|5537.2|5533.2|5532.2|85
1608801600000|2020-12-24 09:20:00|5537.2|5536.2|5532.2|5531.2|5538.2|5537.2|5531.7|5530.7|153
1608801900000|2020-12-24 09:25:00|5532.4|5531.4|5539.4|5538.4|5539.7|5538.7|5532.4|5531.4|95
1608802200000|2020-12-24 09:30:00|5539.2|5538.2|5539.2|5538.2|5540.7|5539.7|5537.4|5536.4|72
1608802500000|2020-12-24 09:35:00|5538.3|5537.3|5534.3|5533.3|5538.3|5537.3|5532.3|5531.3|125
1608802800000|2020-12-24 09:40:00|5534.5|5533.5|5533.8|5532.8|5536.5|5535.5|5533.8|5532.8|157
1608803100000|2020-12-24 09:45:00|5533.3|5532.3|5538.3|5537.3|5538.3|5537.3|5532.8|5531.8|111
1608803400000|2020-12-24 09:50:00|5537.8|5536.8|5533.3|5532.3|5537.8|5536.8|5532.3|5531.3|115
1608803700000|2020-12-24 09:55:00|5533|5532|5530.8|5529.8|5533|5532|5530.8|5529.8|60
1608804000000|2020-12-24 10:00:00|5530.5|5529.5|5536.5|5535.5|5537.8|5536.8|5529.8|5528.8|255
1608804300000|2020-12-24 10:05:00|5536.3|5535.3|5537.8|5536.8|5538.3|5537.3|5536|5535|82
1608804600000|2020-12-24 10:10:00|5537.5|5536.5|5536.8|5535.8|5538.3|5537.3|5536.8|5535.8|68
1608804900000|2020-12-24 10:15:00|5536.5|5535.5|5535.3|5534.3|5536.5|5535.5|5534.3|5533.3|108
1608805200000|2020-12-24 10:20:00|5535.8|5534.8|5534.5|5533.5|5535.8|5534.8|5533.8|5532.8|57
1608805500000|2020-12-24 10:25:00|5534.3|5533.3|5535.5|5534.5|5535.8|5534.8|5533.8|5532.8|82
1608805800000|2020-12-24 10:30:00|5535.3|5534.3|5535.3|5534.3|5536.3|5535.3|5533.8|5532.8|55
1608806100000|2020-12-24 10:35:00|5535|5534|5537.8|5536.8|5537.8|5536.8|5534.8|5533.8|63
1608806400000|2020-12-24 10:40:00|5538|5537|5537.3|5536.3|5538.3|5537.3|5537.3|5536.3|33
1608806700000|2020-12-24 10:45:00|5537|5536|5536.3|5535.3|5537.3|5536.3|5535.8|5534.8|59
1608807000000|2020-12-24 10:50:00|5536.5|5535.5|5533.3|5532.3|5536.5|5535.5|5532.8|5531.8|95
1608807300000|2020-12-24 10:55:00|5533.5|5532.5|5534|5533|5534.3|5533.3|5532.8|5531.8|82
1608807600000|2020-12-24 11:00:00|5533.8|5532.8|5533.8|5532.8|5534.8|5533.8|5532.8|5531.8|84
1608807900000|2020-12-24 11:05:00|5533.5|5532.5|5532.3|5531.3|5533.5|5532.5|5530.8|5529.8|52
1608808200000|2020-12-24 11:10:00|5532|5531|5531.8|5530.8|5532.8|5531.8|5531.8|5530.8|50
1608808500000|2020-12-24 11:15:00|5531.5|5530.5|5529.8|5528.8|5531.5|5530.5|5529.8|5528.8|89
1608808800000|2020-12-24 11:20:00|5530|5529|5529.8|5528.8|5530.3|5529.3|5528.8|5527.8|63
1608809100000|2020-12-24 11:25:00|5530.3|5529.3|5528.8|5527.8|5530.3|5529.3|5528.8|5527.8|55
1608809400000|2020-12-24 11:30:00|5528.5|5527.5|5527.3|5526.3|5528.5|5527.5|5526.3|5525.3|100
1608809700000|2020-12-24 11:35:00|5527.5|5526.5|5527.8|5526.8|5528.3|5527.3|5527.3|5526.3|73
1608810000000|2020-12-24 11:40:00|5527.5|5526.5|5528.3|5527.3|5528.3|5527.3|5527.3|5526.3|68
1608810300000|2020-12-24 11:45:00|5528|5527|5527.3|5526.3|5528.8|5527.8|5526.8|5525.8|118
1608810600000|2020-12-24 11:50:00|5527|5526|5527.3|5526.3|5528.3|5527.3|5526.8|5525.8|70
1608810900000|2020-12-24 11:55:00|5527.5|5526.5|5528.3|5527.3|5529.3|5528.3|5527.3|5526.3|49
1608811200000|2020-12-24 12:00:00|5527.8|5526.8|5525.8|5524.8|5527.8|5526.8|5525.8|5524.8|96
1608811500000|2020-12-24 12:05:00|5526|5525|5526.8|5525.8|5527|5526|5526|5525|35
1608811800000|2020-12-24 12:10:00|5527|5526|5526.5|5525.5|5527|5526|5525.8|5524.8|86
1608812100000|2020-12-24 12:15:00|5526.3|5525.3|5526.3|5525.3|5526.8|5525.8|5525.5|5524.5|70
1608812400000|2020-12-24 12:20:00|5526.5|5525.5|5526.8|5525.8|5527.3|5526.3|5526.3|5525.3|50
1608812700000|2020-12-24 12:25:00|5527|5526|5525.8|5524.8|5527.3|5526.3|5525.3|5524.3|106
1608813000000|2020-12-24 12:30:00|5525.5|5524.5|5523.8|5522.8|5525.5|5524.5|5522.3|5521.3|142
1608813300000|2020-12-24 12:35:00|5523.3|5522.3|5521.8|5520.8|5524.3|5523.3|5521.8|5520.8|119
1608813600000|2020-12-24 12:40:00|5522.5|5521.5|5521|5520|5522.5|5521.5|5520.5|5519.5|149
1608813900000|2020-12-24 12:45:00|5521.2|5520.2|5524|5523|5524|5523|5521.2|5520.2|150
1608814200000|2020-12-24 12:50:00|5523.7|5522.7|5519.5|5518.5|5523.7|5522.7|5518|5517|261
1608814500000|2020-12-24 12:55:00|5519.2|5518.2|5525.5|5524.5|5527|5526|5518.5|5517.5|311
1608814800000|2020-12-24 13:00:00|5527.7|5523.7|5527.1|5523.1|5528.6|5524.6|5526.9|5522.9|0
1608815100000|2020-12-24 13:05:00|5526.8|5522.8|5526.4|5522.4|5527.8|5523.8|5526.4|5522.4|0
1608815400000|2020-12-24 13:10:00|5526.6|5522.6|5528.3|5524.3|5528.3|5524.3|5526.1|5522.1|0
1608815700000|2020-12-24 13:15:00|5528|5524|5528.8|5524.8|5529.5|5525.5|5526.6|5522.6|0
1608816000000|2020-12-24 13:20:00|5529.2|5525.2|5528.5|5524.5|5529.2|5525.2|5527.5|5523.5|0
1608816300000|2020-12-24 13:25:00|5528.9|5524.9|5528.5|5524.5|5529.4|5525.4|5528.5|5524.5|0
1608816600000|2020-12-24 13:30:00|5528.2|5524.2|5529.2|5525.2|5529.6|5525.6|5528.2|5524.2|0
1608816900000|2020-12-24 13:35:00|5529.1|5525.1|5528.2|5524.2|5529.2|5525.2|5528.2|5524.2|0
1608817200000|2020-12-24 13:40:00|5528.6|5524.6|5528.6|5524.6|5528.6|5524.6|5528.2|5524.2|0
1608817500000|2020-12-24 13:45:00|5528.5|5524.5|5527.2|5523.2|5528.5|5524.5|5526.5|5522.5|0
1608817800000|2020-12-24 13:50:00|5526.8|5522.8|5527.8|5523.8|5527.8|5523.8|5526.8|5522.8|0
1608818100000|2020-12-24 13:55:00|5528.1|5524.1|5528.1|5524.1|5528.1|5524.1|5527.1|5523.1|0
1608818400000|2020-12-24 14:00:00|5528.4|5524.4|5527.8|5523.8|5528.4|5524.4|5527.1|5523.1|0
1608818700000|2020-12-24 14:05:00|5527.4|5523.4|5526.1|5522.1|5527.8|5523.8|5526.1|5522.1|0
1608819000000|2020-12-24 14:10:00|5525.7|5521.7|5526.4|5522.4|5527.1|5523.1|5525.7|5521.7|0
1608819300000|2020-12-24 14:15:00|5526.7|5522.7|5525.7|5521.7|5527|5523|5525.7|5521.7|0
1608819600000|2020-12-24 14:20:00|5525.6|5521.6|5525.8|5521.8|5525.9|5521.9|5525.1|5521.1|0
1608819900000|2020-12-24 14:25:00|5526.2|5522.2|5526.5|5522.5|5526.8|5522.8|5525.8|5521.8|0
1608820200000|2020-12-24 14:30:00|5526.8|5522.8|5532|5528|5532.7|5528.7|5525.1|5521.1|0
1608820500000|2020-12-24 14:35:00|5531.7|5527.7|5530.5|5526.5|5533|5529|5527.9|5523.9|0
1608820800000|2020-12-24 14:40:00|5530.8|5526.8|5531.6|5527.6|5532.5|5528.5|5530.1|5526.1|0
1608821100000|2020-12-24 14:45:00|5531.7|5527.7|5527.5|5523.5|5532|5528|5526.9|5522.9|0
1608821400000|2020-12-24 14:50:00|5527.9|5523.9|5528.4|5524.4|5529|5525|5526.1|5522.1|0
1608821700000|2020-12-24 14:55:00|5528.7|5524.7|5530.1|5526.1|5530.6|5526.6|5527.7|5523.7|0
1608822000000|2020-12-24 15:00:00|5530.4|5526.4|5529.1|5525.1|5530.4|5526.4|5528.1|5524.1|0
1608822300000|2020-12-24 15:05:00|5528.9|5524.9|5530|5526|5532|5528|5528.1|5524.1|0
1608822600000|2020-12-24 15:10:00|5529.7|5525.7|5530.4|5526.4|5531.7|5527.7|5529.7|5525.7|0
1608822900000|2020-12-24 15:15:00|5530|5526|5531.4|5527.4|5531.7|5527.7|5530|5526|0
1608823200000|2020-12-24 15:20:00|5531.7|5527.7|5532.8|5528.8|5533.3|5529.3|5531.4|5527.4|0
1608823500000|2020-12-24 15:25:00|5532.5|5528.5|5533.2|5529.2|5533.9|5529.9|5532.5|5528.5|0
1608823800000|2020-12-24 15:30:00|5533|5529|5533.7|5529.7|5534.2|5530.2|5532.2|5528.2|0
1608824100000|2020-12-24 15:35:00|5533.5|5529.5|5531.9|5527.9|5533.9|5529.9|5531.6|5527.6|0
1608824400000|2020-12-24 15:40:00|5532.2|5528.2|5531.3|5527.3|5532.6|5528.6|5530.9|5526.9|0
1608824700000|2020-12-24 15:45:00|5531|5527|5530.6|5526.6|5531.3|5527.3|5528.2|5524.2|0
1608825000000|2020-12-24 15:50:00|5530.4|5526.4|5530.3|5526.3|5531.4|5527.4|5529.7|5525.7|0
1608825300000|2020-12-24 15:55:00|5530.2|5526.2|5528|5524|5530.3|5526.3|5527.5|5523.5|0
1608825600000|2020-12-24 16:00:00|5527.6|5523.6|5529|5525|5529|5525|5526|5522|0
1608825900000|2020-12-24 16:05:00|5528.7|5524.7|5530|5526|5530|5526|5528.3|5524.3|0
1608826200000|2020-12-24 16:10:00|5530.2|5526.2|5531.7|5527.7|5532.4|5528.4|5530|5526|0
1608826500000|2020-12-24 16:15:00|5531.8|5527.8|5529|5525|5532|5528|5529|5525|0
1608826800000|2020-12-24 16:20:00|5529.1|5525.1|5528.3|5524.3|5531|5527|5528.3|5524.3|0
1608827100000|2020-12-24 16:25:00|5528.6|5524.6|5525.1|5521.1|5528.9|5524.9|5525.1|5521.1|0
1608827400000|2020-12-24 16:30:00|5524.8|5520.8|5527|5523|5527|5523|5522.3|5518.3|0
1608827700000|2020-12-24 16:35:00|5526.7|5522.7|5525.4|5521.4|5527.4|5523.4|5525|5521|0
1608828000000|2020-12-24 16:40:00|5525.3|5521.3|5524.6|5520.6|5526.6|5522.6|5524.3|5520.3|0
1608828300000|2020-12-24 16:45:00|5524.3|5520.3|5522|5518|5525|5521|5521.3|5517.3|0
1608828600000|2020-12-24 16:50:00|5522.3|5518.3|5523.7|5519.7|5524|5520|5520.2|5516.2|0
1608828900000|2020-12-24 16:55:00|5523.4|5519.4|5523.7|5519.7|5523.7|5519.7|5522.3|5518.3|0
1608829200000|2020-12-24 17:00:00|5522.7|5518.7|5518.4|5514.4|5522.7|5518.7|5518.2|5514.2|0
1608829500000|2020-12-24 17:05:00|5518.2|5514.2|5522.4|5518.4|5523.7|5519.7|5518.2|5514.2|0
1608829800000|2020-12-24 17:10:00|5522.7|5518.7|5525.1|5521.1|5526.4|5522.4|5522.7|5518.7|0
1608830100000|2020-12-24 17:15:00|5524.8|5520.8|5522.3|5518.3|5525.1|5521.1|5522|5518|0
1608830400000|2020-12-24 17:20:00|5522.7|5518.7|5523|5519|5524|5520|5520.6|5516.6|0
1608830700000|2020-12-24 17:25:00|5523.3|5519.3|5528|5524|5528|5524|5523.1|5519.1|0
1608831000000|2020-12-24 17:30:00|5528.4|5524.4|5531|5527|5531.4|5527.4|5527.7|5523.7|0
1608831300000|2020-12-24 17:35:00|5530.7|5526.7|5529.6|5525.6|5531.4|5527.4|5528.9|5524.9|0
1608831600000|2020-12-24 17:40:00|5529.3|5525.3|5529.7|5525.7|5530.3|5526.3|5527.6|5523.6|0
1608831900000|2020-12-24 17:45:00|5529.3|5525.3|5533.6|5529.6|5533.6|5529.6|5529|5525|0
1608832200000|2020-12-24 17:50:00|5534.3|5530.3|5533.8|5529.8|5536.6|5532.6|5533.4|5529.4|0
1608832500000|2020-12-24 17:55:00|5534.1|5530.1|5538.3|5534.3|5538.3|5534.3|5533.1|5529.1|0
1608832800000|2020-12-24 18:00:00|5538.7|5534.7|5536.1|5532.1|5539|5535|5534.4|5530.4|0
1608833100000|2020-12-24 18:05:00|5536.4|5532.4|5536.7|5532.7|5537.8|5533.8|5535.6|5531.6|0
1608833400000|2020-12-24 18:10:00|5537|5533|5534.3|5530.3|5537.7|5533.7|5534.3|5530.3|0
1609110000000|2020-12-27 23:00:00|5523.8|5519.8|5526.8|5522.8|5527.1|5523.1|5520.6|5516.6|0
1609110300000|2020-12-27 23:05:00|5526.9|5522.9|5533.9|5529.9|5534.5|5530.5|5526.9|5522.9|0
1609110600000|2020-12-27 23:10:00|5534.1|5530.1|5542|5538|5543|5539|5534.1|5530.1|0
1609110900000|2020-12-27 23:15:00|5542.2|5538.2|5539.6|5535.6|5546.1|5542.1|5539.2|5535.2|0
1609111200000|2020-12-27 23:20:00|5539.5|5535.5|5552.3|5548.3|5556.6|5552.6|5537.9|5533.9|0
1609111500000|2020-12-27 23:25:00|5552.5|5548.5|5554.9|5550.9|5560.3|5556.3|5552.3|5548.3|0
1609111800000|2020-12-27 23:30:00|5554.6|5550.6|5553.4|5549.4|5555.7|5551.7|5551.8|5547.8|0
1609112100000|2020-12-27 23:35:00|5553.5|5549.5|5555.4|5551.4|5555.7|5551.7|5553.2|5549.2|0
1609112400000|2020-12-27 23:40:00|5555.2|5551.2|5552.8|5548.8|5555.4|5551.4|5551.9|5547.9|0
1609112700000|2020-12-27 23:45:00|5552.9|5548.9|5550|5546|5552.9|5548.9|5549.2|5545.2|0
1609113000000|2020-12-27 23:50:00|5549.9|5545.9|5551|5547|5551|5547|5549.6|5545.6|0
1609113300000|2020-12-27 23:55:00|5550.9|5546.9|5551.8|5547.8|5552|5548|5549.8|5545.8|0
1609113600000|2020-12-28 00:00:00|5551.9|5547.9|5552.5|5548.5|5555.2|5551.2|5551.8|5547.8|0
1609113900000|2020-12-28 00:05:00|5552.4|5548.4|5549.2|5545.2|5552.5|5548.5|5548.7|5544.7|0
1609114200000|2020-12-28 00:10:00|5549.5|5545.5|5542.3|5538.3|5549.8|5545.8|5542.3|5538.3|0
1609114500000|2020-12-28 00:15:00|5542.2|5538.2|5535.9|5532.9|5546.6|5543.6|5530.8|5527.8|0
1609114800000|2020-12-28 00:20:00|5535.6|5532.6|5541.3|5538.3|5542.5|5539.5|5535.2|5532.2|0
1609115100000|2020-12-28 00:25:00|5541.4|5538.4|5546|5543|5547.5|5544.5|5541.4|5538.4|0
1609115400000|2020-12-28 00:30:00|5546.6|5543.6|5544.5|5541.5|5549.2|5546.2|5541.6|5538.6|0
1609115700000|2020-12-28 00:35:00|5544.4|5541.4|5546.6|5543.6|5550.1|5547.1|5544.4|5541.4|0
1609116000000|2020-12-28 00:40:00|5545.9|5542.9|5549|5546|5550.5|5547.5|5545.9|5542.9|0
1609116300000|2020-12-28 00:45:00|5549.1|5546.1|5546.9|5543.9|5550.6|5547.6|5546.9|5543.9|0
1609116600000|2020-12-28 00:50:00|5546.8|5543.8|5548.2|5545.2|5548.3|5545.3|5545.3|5542.3|0
1609116900000|2020-12-28 00:55:00|5548.3|5545.3|5549.7|5546.7|5549.7|5546.7|5546.8|5543.8|0
1609117200000|2020-12-28 01:00:00|5549.8|5546.8|5546.2|5543.2|5549.9|5546.9|5545.4|5542.4|0
1609117500000|2020-12-28 01:05:00|5546|5543|5547.3|5544.3|5547.4|5544.4|5544.1|5541.1|0
1609117800000|2020-12-28 01:10:00|5547.2|5544.2|5548.2|5545.2|5549|5546|5544.5|5541.5|0
1609118100000|2020-12-28 01:15:00|5548.5|5545.5|5542.5|5539.5|5548.9|5545.9|5540.2|5537.2|0
1609118400000|2020-12-28 01:20:00|5542.2|5539.2|5543.4|5540.4|5544.1|5541.1|5538.8|5535.8|0
1609118700000|2020-12-28 01:25:00|5543.3|5540.3|5544.7|5541.7|5544.8|5541.8|5543.2|5540.2|0
1609119000000|2020-12-28 01:30:00|5544.2|5541.2|5547.5|5544.5|5547.6|5544.6|5543.3|5540.3|0
1609119300000|2020-12-28 01:35:00|5547.2|5544.2|5549.2|5546.2|5549.2|5546.2|5546.1|5543.1|0
1609119600000|2020-12-28 01:40:00|5549.8|5546.8|5549.6|5546.6|5551|5548|5548.1|5545.1|0
1609119900000|2020-12-28 01:45:00|5548.9|5545.9|5546.8|5543.8|5549.6|5546.6|5546.7|5543.7|0
1609120200000|2020-12-28 01:50:00|5546.7|5543.7|5545.5|5542.5|5546.9|5543.9|5545.3|5542.3|0
1609120500000|2020-12-28 01:55:00|5545.4|5542.4|5545.5|5542.5|5546.9|5543.9|5544|5541|0
1609120800000|2020-12-28 02:00:00|5545.2|5542.2|5544.1|5541.1|5545.6|5542.6|5544|5541|0
1609121100000|2020-12-28 02:05:00|5544.7|5541.7|5544.1|5541.1|5545.6|5542.6|5544.1|5541.1|0
1609121400000|2020-12-28 02:10:00|5544.4|5541.4|5545.4|5542.4|5545.5|5542.5|5542.5|5539.5|0
1609121700000|2020-12-28 02:15:00|5545.5|5542.5|5546.9|5543.9|5546.9|5543.9|5545.4|5542.4|0
1609122000000|2020-12-28 02:20:00|5547|5544|5551.5|5548.5|5551.5|5548.5|5546.9|5543.9|0
1609122300000|2020-12-28 02:25:00|5551.4|5548.4|5548.4|5545.4|5551.4|5548.4|5548.4|5545.4|0
1609122600000|2020-12-28 02:30:00|5548.5|5545.5|5551.4|5548.4|5551.5|5548.5|5547|5544|0
1609122900000|2020-12-28 02:35:00|5551.1|5548.1|5551.4|5548.4|5551.4|5548.4|5550|5547|0
1609123200000|2020-12-28 02:40:00|5551.3|5548.3|5551.3|5548.3|5551.4|5548.4|5551.3|5548.3|0
1609123500000|2020-12-28 02:45:00|5551.4|5548.4|5553|5550|5553|5550|5551.4|5548.4|0
1609123800000|2020-12-28 02:50:00|5553.2|5550.2|5552|5549|5553.4|5550.4|5551.8|5548.8|0
1609124100000|2020-12-28 02:55:00|5552.3|5549.3|5553.2|5550.2|5553.4|5550.4|5551.8|5548.8|0
1609124400000|2020-12-28 03:00:00|5553.3|5550.3|5556.5|5553.5|5557.9|5554.9|5553.2|5550.2|0
1609124700000|2020-12-28 03:05:00|5556.4|5553.4|5556.5|5553.5|5558|5555|5555|5552|0
1609125000000|2020-12-28 03:10:00|5556.4|5553.4|5559.2|5556.2|5559.3|5556.3|5555|5552|0
1609125300000|2020-12-28 03:15:00|5559.3|5556.3|5557.7|5554.7|5559.3|5556.3|5557.7|5554.7|0
1609125600000|2020-12-28 03:20:00|5557.8|5554.8|5556.8|5553.8|5557.8|5554.8|5553.4|5550.4|0
1609125900000|2020-12-28 03:25:00|5557|5554|5556.8|5553.8|5558.5|5555.5|5556.8|5553.8|0
1609126200000|2020-12-28 03:30:00|5556.3|5553.3|5559.7|5556.7|5559.8|5556.8|5555.5|5552.5|0
1609126500000|2020-12-28 03:35:00|5560.2|5557.2|5559.6|5556.6|5561.1|5558.1|5559.6|5556.6|0
1609126800000|2020-12-28 03:40:00|5559.5|5556.5|5559.5|5556.5|5559.5|5556.5|5558.1|5555.1|0
1609127100000|2020-12-28 03:45:00|5560|5557|5557.7|5554.7|5561|5558|5557.7|5554.7|0
1609127400000|2020-12-28 03:50:00|5557.8|5554.8|5557.8|5554.8|5557.8|5554.8|5556.3|5553.3|0
1609127700000|2020-12-28 03:55:00|5557.9|5554.9|5556.3|5553.3|5559.2|5556.2|5556.3|5553.3|0
1609128000000|2020-12-28 04:00:00|5556.2|5553.2|5552.8|5549.8|5556.3|5553.3|5552.8|5549.8|0
1609128300000|2020-12-28 04:05:00|5552.9|5549.9|5552.8|5549.8|5554.3|5551.3|5552.8|5549.8|0
1609128600000|2020-12-28 04:10:00|5552.7|5549.7|5552.7|5549.7|5552.8|5549.8|5552.7|5549.7|0
1609128900000|2020-12-28 04:15:00|5552.8|5549.8|5552.8|5549.8|5554.2|5551.2|5552.8|5549.8|0
1609129500000|2020-12-28 04:25:00|5552.5|5549.5|5552.8|5549.8|5552.9|5549.9|5552.1|5549.1|0
1609129800000|2020-12-28 04:30:00|5552.9|5549.9|5554.3|5551.3|5554.3|5551.3|5552.8|5549.8|0
1609130100000|2020-12-28 04:35:00|5554.1|5551.1|5554.1|5551.1|5554.1|5551.1|5554|5551|0
1609130400000|2020-12-28 04:40:00|5554.4|5551.4|5555.7|5552.7|5555.7|5552.7|5554.2|5551.2|0
1609130700000|2020-12-28 04:45:00|5555.4|5552.4|5555.8|5552.8|5555.8|5552.8|5554.2|5551.2|0
1609131000000|2020-12-28 04:50:00|5555.7|5552.7|5555.8|5552.8|5555.8|5552.8|5554.4|5551.4|0
1609131300000|2020-12-28 04:55:00|5555.6|5552.6|5554.3|5551.3|5555.6|5552.6|5552.9|5549.9|0
1609131600000|2020-12-28 05:00:00|5553.8|5550.8|5552.9|5549.9|5553.8|5550.8|5552.9|5549.9|0
1609131900000|2020-12-28 05:05:00|5555.8|5552.8|5555.8|5552.8|5555.8|5552.8|5555.8|5552.8|0
1609132200000|2020-12-28 05:10:00|5555.9|5552.9|5558.8|5555.8|5558.8|5555.8|5555.8|5552.8|0
1609132500000|2020-12-28 05:15:00|5559.3|5556.3|5558.8|5555.8|5560.2|5557.2|5558.7|5555.7|0
1609132800000|2020-12-28 05:20:00|5558.7|5555.7|5558.8|5555.8|5560.2|5557.2|5558.7|5555.7|0
1609133100000|2020-12-28 05:25:00|5558.7|5555.7|5558.8|5555.8|5558.8|5555.8|5558.7|5555.7|0
1609133400000|2020-12-28 05:30:00|5558.7|5555.7|5558.8|5555.8|5558.8|5555.8|5557.3|5554.3|0
1609133700000|2020-12-28 05:35:00|5558.9|5555.9|5558.8|5555.8|5558.9|5555.9|5558.8|5555.8|0
1609134000000|2020-12-28 05:40:00|5558.2|5555.2|5555.8|5552.8|5558.2|5555.2|5555.8|5552.8|0
1609134300000|2020-12-28 05:45:00|5555.7|5552.7|5555.7|5552.7|5555.8|5552.8|5555.7|5552.7|0
1609134600000|2020-12-28 05:50:00|5555.8|5552.8|5555.8|5552.8|5555.8|5552.8|5555.7|5552.7|0
1609134900000|2020-12-28 05:55:00|5555.7|5552.7|5556.1|5553.1|5556.2|5553.2|5555.7|5552.7|0
1609135200000|2020-12-28 06:00:00|5556.7|5553.7|5556.1|5553.1|5557.6|5554.6|5556.1|5553.1|0
1609135500000|2020-12-28 06:05:00|5556|5553|5551|5548|5556|5553|5550.3|5547.3|0
1609135800000|2020-12-28 06:10:00|5550.7|5547.7|5551.4|5548.4|5552.1|5549.1|5550.3|5547.3|0
1609136100000|2020-12-28 06:15:00|5551.1|5548.1|5551.5|5548.5|5551.5|5548.5|5550|5547|0
1609136400000|2020-12-28 06:20:00|5551.4|5548.4|5550.7|5547.7|5552.3|5549.3|5550.7|5547.7|0
1609136700000|2020-12-28 06:25:00|5550.8|5547.8|5552.2|5549.2|5552.2|5549.2|5550.7|5547.7|0
1609137000000|2020-12-28 06:30:00|5552.1|5549.1|5550.9|5547.9|5552.2|5549.2|5550.6|5547.6|0
1609137300000|2020-12-28 06:35:00|5551.4|5548.4|5555.1|5552.1|5555.1|5552.1|5551.4|5548.4|0
1609137600000|2020-12-28 06:40:00|5555.2|5552.2|5554.7|5551.7|5556.4|5553.4|5554.5|5551.5|0
1609137900000|2020-12-28 06:45:00|5554.6|5551.6|5554.6|5551.6|5554.8|5551.8|5554.6|5551.6|0
1609138200000|2020-12-28 06:50:00|5554.1|5551.1|5551.8|5548.8|5554.6|5551.6|5551.8|5548.8|0
1609138500000|2020-12-28 06:55:00|5552.1|5549.1|5555.9|5552.9|5556|5553|5551.8|5548.8|0
1609138800000|2020-12-28 07:00:00|5555.6|5552.6|5566.2|5564.2|5567.5|5565.5|5549.5|5547.5|796
1609139100000|2020-12-28 07:05:00|5566|5564|5567.5|5565.5|5571.2|5569.2|5566|5564|302
1609139400000|2020-12-28 07:10:00|5567.7|5565.7|5572.7|5570.7|5573|5571|5567.2|5565.2|222
1609139700000|2020-12-28 07:15:00|5573|5571|5574.2|5572.2|5575.5|5573.5|5572|5570|128
1609140000000|2020-12-28 07:20:00|5574|5572|5577.5|5575.5|5577.5|5575.5|5574|5572|85
1609140300000|2020-12-28 07:25:00|5577.2|5575.2|5573.2|5571.2|5577.2|5575.2|5573|5571|83
1609140600000|2020-12-28 07:30:00|5573|5571|5569.5|5567.5|5573|5571|5568.5|5566.5|107
1609140900000|2020-12-28 07:35:00|5569.7|5567.7|5573.5|5571.5|5573.7|5571.7|5569.7|5567.7|119
1609141200000|2020-12-28 07:40:00|5573|5571|5575|5573|5575.5|5573.5|5569.5|5567.5|114
1609141500000|2020-12-28 07:45:00|5574.7|5572.7|5569.2|5567.2|5574.7|5572.7|5568.7|5566.7|101
1609141800000|2020-12-28 07:50:00|5569.5|5567.5|5571|5569|5571|5569|5568.5|5566.5|48
1609142100000|2020-12-28 07:55:00|5570.7|5568.7|5567.5|5565.5|5572.2|5570.2|5567.5|5565.5|313
1609142400000|2020-12-28 08:00:00|5567|5566|5567.7|5566.7|5574.5|5573.5|5562.5|5561.5|1065
1609142700000|2020-12-28 08:05:00|5567.2|5566.2|5553.5|5552.5|5567.7|5566.7|5552.5|5551.5|995
1609143000000|2020-12-28 08:10:00|5554.5|5553.5|5554|5553|5558|5557|5550|5549|534
1609143300000|2020-12-28 08:15:00|5554.2|5553.2|5550.2|5549.2|5555.5|5554.5|5549|5548|651
1609143600000|2020-12-28 08:20:00|5550|5549|5556.7|5555.7|5560.7|5559.7|5548.5|5547.5|737
1609143900000|2020-12-28 08:25:00|5555.7|5554.7|5560|5559|5560.7|5559.7|5554|5553|442
1609144200000|2020-12-28 08:30:00|5560.2|5559.2|5566|5565|5569|5568|5559.5|5558.5|547
1609144500000|2020-12-28 08:35:00|5566.5|5565.5|5562|5561|5567.5|5566.5|5559.5|5558.5|517
1609144800000|2020-12-28 08:40:00|5561.1|5560.1|5557.1|5556.1|5563.3|5562.3|5553.8|5552.8|844
1609145100000|2020-12-28 08:45:00|5557.3|5556.3|5563.6|5562.6|5563.6|5562.6|5555.1|5554.1|331
1609145400000|2020-12-28 08:50:00|5564.1|5563.1|5560.3|5559.3|5564.6|5563.6|5554.6|5553.6|489
1609145700000|2020-12-28 08:55:00|5560.6|5559.6|5572.6|5571.6|5572.6|5571.6|5560.6|5559.6|604
1609146000000|2020-12-28 09:00:00|5572.3|5571.3|5571.1|5570.1|5572.8|5571.8|5566.1|5565.1|390
1609146300000|2020-12-28 09:05:00|5570.8|5569.8|5570.1|5569.1|5574.1|5573.1|5570.1|5569.1|486
1609146600000|2020-12-28 09:10:00|5570.3|5569.3|5570.8|5569.8|5574.3|5573.3|5569.6|5568.6|465
1609146900000|2020-12-28 09:15:00|5571.1|5570.1|5573.3|5572.3|5575.6|5574.6|5570.3|5569.3|394
1609147200000|2020-12-28 09:20:00|5573.1|5572.1|5579.1|5578.1|5579.1|5578.1|5570.1|5569.1|420
1609147500000|2020-12-28 09:25:00|5578.8|5577.8|5573.3|5572.3|5580.1|5579.1|5573.1|5572.1|513
1609147800000|2020-12-28 09:30:00|5573.6|5572.6|5575.3|5574.3|5576.6|5575.6|5571.6|5570.6|318
1609148100000|2020-12-28 09:35:00|5575.6|5574.6|5568.8|5567.8|5576.1|5575.1|5568.6|5567.6|365
1609148400000|2020-12-28 09:40:00|5569.1|5568.1|5577.6|5576.6|5577.8|5576.8|5568.3|5567.3|235
1609148700000|2020-12-28 09:45:00|5577.8|5576.8|5579.6|5578.6|5582.1|5581.1|5576.6|5575.6|526
1609149000000|2020-12-28 09:50:00|5578.6|5577.6|5580.3|5579.3|5581.6|5580.6|5577.8|5576.8|374
1609149300000|2020-12-28 09:55:00|5580.6|5579.6|5578.1|5577.1|5581.3|5580.3|5576.6|5575.6|371
1609149600000|2020-12-28 10:00:00|5578.6|5577.6|5573.1|5572.1|5578.8|5577.8|5573.1|5572.1|430
1609149900000|2020-12-28 10:05:00|5573.3|5572.3|5575.3|5574.3|5577.1|5576.1|5573.3|5572.3|63
1609150200000|2020-12-28 10:10:00|5575.1|5574.1|5577.3|5576.3|5578.6|5577.6|5572.8|5571.8|187
1609150500000|2020-12-28 10:15:00|5577.6|5576.6|5578.6|5577.6|5580.1|5579.1|5574.6|5573.6|240
1609150800000|2020-12-28 10:20:00|5578.3|5577.3|5573.6|5572.6|5578.3|5577.3|5573.3|5572.3|464
1609151100000|2020-12-28 10:25:00|5573.8|5572.8|5575.1|5574.1|5575.1|5574.1|5573.1|5572.1|171
1609151400000|2020-12-28 10:30:00|5574.8|5573.8|5581.1|5580.1|5581.6|5580.6|5574.6|5573.6|749
1609151700000|2020-12-28 10:35:00|5581.3|5580.3|5581.6|5580.6|5583.1|5582.1|5579.8|5578.8|276
1609152000000|2020-12-28 10:40:00|5581.3|5580.3|5582.8|5581.8|5583.3|5582.3|5580.6|5579.6|190
1609152300000|2020-12-28 10:45:00|5583.1|5582.1|5582.1|5581.1|5583.8|5582.8|5581.1|5580.1|116
1609152600000|2020-12-28 10:50:00|5581.8|5580.8|5582.1|5581.1|5583.1|5582.1|5580.1|5579.1|166
1609152900000|2020-12-28 10:55:00|5581.8|5580.8|5581.1|5580.1|5582.6|5581.6|5579.6|5578.6|149
1609153200000|2020-12-28 11:00:00|5581.3|5580.3|5582.6|5581.6|5583.6|5582.6|5580.1|5579.1|151
1609153500000|2020-12-28 11:05:00|5582.3|5581.3|5582.8|5581.8|5584.6|5583.6|5582.1|5581.1|82
1609153800000|2020-12-28 11:10:00|5582.6|5581.6|5586.1|5585.1|5587.1|5586.1|5582.6|5581.6|169
1609154100000|2020-12-28 11:15:00|5585.8|5584.8|5583.6|5582.6|5586.1|5585.1|5583.1|5582.1|138
1609154400000|2020-12-28 11:20:00|5583.3|5582.3|5583.8|5582.8|5583.8|5582.8|5581.3|5580.3|78
1609154700000|2020-12-28 11:25:00|5584.1|5583.1|5587.3|5586.3|5587.3|5586.3|5583.6|5582.6|83
1609155000000|2020-12-28 11:30:00|5587.1|5586.1|5588.1|5587.1|5588.1|5587.1|5586.1|5585.1|164
1609155300000|2020-12-28 11:35:00|5587.8|5586.8|5590.1|5589.1|5590.6|5589.6|5587.6|5586.6|173
1609155600000|2020-12-28 11:40:00|5589.8|5588.8|5587.1|5586.1|5590.1|5589.1|5587.1|5586.1|81
1609155900000|2020-12-28 11:45:00|5587.3|5586.3|5585.1|5584.1|5587.8|5586.8|5584.3|5583.3|98
1609156200000|2020-12-28 11:50:00|5585.3|5584.3|5584.8|5583.8|5585.8|5584.8|5584.6|5583.6|63
1609156500000|2020-12-28 11:55:00|5585.1|5584.1|5586.8|5585.8|5587.1|5586.1|5584.8|5583.8|54
1609156800000|2020-12-28 12:00:00|5586.6|5585.6|5583.1|5582.1|5586.6|5585.6|5582.3|5581.3|151
1609157100000|2020-12-28 12:05:00|5582.8|5581.8|5581.8|5580.8|5582.8|5581.8|5580.6|5579.6|98
1609157400000|2020-12-28 12:10:00|5581.6|5580.6|5583.3|5582.3|5583.3|5582.3|5581.1|5580.1|37
1609157700000|2020-12-28 12:15:00|5583.1|5582.1|5586.3|5585.3|5586.3|5585.3|5583.1|5582.1|93
1609158000000|2020-12-28 12:20:00|5586.1|5585.1|5586.6|5585.6|5588.1|5587.1|5585.6|5584.6|94
1609158300000|2020-12-28 12:25:00|5586.8|5585.8|5585.3|5584.3|5587.1|5586.1|5584.8|5583.8|53
1609158600000|2020-12-28 12:30:00|5585.6|5584.6|5584.3|5583.3|5587.3|5586.3|5582.8|5581.8|91
1609158900000|2020-12-28 12:35:00|5584.8|5583.8|5585.8|5584.8|5586.8|5585.8|5584.6|5583.6|87
1609159200000|2020-12-28 12:40:00|5586|5585|5587.5|5586.5|5588|5587|5586|5585|103
1609159500000|2020-12-28 12:45:00|5587.3|5586.3|5587.8|5586.8|5588.8|5587.8|5587.3|5586.3|31
1609159800000|2020-12-28 12:50:00|5587.5|5586.5|5587.5|5586.5|5588|5587|5586.3|5585.3|49
1609160100000|2020-12-28 12:55:00|5587.3|5586.3|5584.8|5583.8|5588|5587|5584.5|5583.5|66
1609160400000|2020-12-28 13:00:00|5584.5|5583.5|5582.3|5581.3|5585.5|5584.5|5580.8|5579.8|197
1609160700000|2020-12-28 13:05:00|5582|5581|5581.3|5580.3|5582|5581|5580|5579|166
1609161000000|2020-12-28 13:10:00|5581|5580|5580|5579|5582.8|5581.8|5580|5579|271
1609161300000|2020-12-28 13:15:00|5579.8|5578.8|5582|5581|5582.8|5581.8|5578.8|5577.8|338
1609161600000|2020-12-28 13:20:00|5581.8|5580.8|5580.8|5579.8|5583.3|5582.3|5580.5|5579.5|85
1609161900000|2020-12-28 13:25:00|5580.5|5579.5|5582.3|5581.3|5582.5|5581.5|5579.5|5578.5|104
1609162200000|2020-12-28 13:30:00|5582.5|5581.5|5583.8|5582.8|5584.3|5583.3|5581.5|5580.5|135
1609162500000|2020-12-28 13:35:00|5584|5583|5584.8|5583.8|5584.8|5583.8|5583.3|5582.3|57
1609162800000|2020-12-28 13:40:00|5584.5|5583.5|5583.5|5582.5|5586.8|5585.8|5583.3|5582.3|135
1609163100000|2020-12-28 13:45:00|5583.8|5582.8|5583|5582|5583.8|5582.8|5580.8|5579.8|126
1609163400000|2020-12-28 13:50:00|5582.8|5581.8|5585.8|5584.8|5586.3|5585.3|5582.8|5581.8|57
1609163700000|2020-12-28 13:55:00|5585.5|5584.5|5585|5584|5585.5|5584.5|5583.8|5582.8|61
1609164000000|2020-12-28 14:00:00|5584.8|5583.8|5584.3|5583.3|5586.3|5585.3|5583.3|5582.3|150
1609164300000|2020-12-28 14:05:00|5584.5|5583.5|5584.3|5583.3|5584.8|5583.8|5581.5|5580.5|231
1609164600000|2020-12-28 14:10:00|5584|5583|5584.8|5583.8|5585.8|5584.8|5584|5583|169
1609164900000|2020-12-28 14:15:00|5584.5|5583.5|5585.3|5584.3|5585.8|5584.8|5584.3|5583.3|179
1609165200000|2020-12-28 14:20:00|5585|5584|5583.3|5582.3|5585|5584|5582.8|5581.8|49
1609165500000|2020-12-28 14:25:00|5583|5582|5584.5|5583.5|5584.5|5583.5|5583|5582|92
1609165800000|2020-12-28 14:30:00|5584.8|5583.8|5581.3|5580.3|5585.5|5584.5|5578.8|5577.8|454
1609166100000|2020-12-28 14:35:00|5581|5580|5581.5|5580.5|5582.5|5581.5|5578.3|5577.3|328
1609166400000|2020-12-28 14:40:00|5581.8|5580.8|5581|5580|5582.8|5581.8|5579|5578|269
1609166700000|2020-12-28 14:45:00|5581.3|5580.3|5591|5590|5592.3|5591.3|5579.3|5578.3|719
1609167000000|2020-12-28 14:50:00|5590.8|5589.8|5591.8|5590.8|5591.8|5590.8|5588.8|5587.8|310
1609167300000|2020-12-28 14:55:00|5591.5|5590.5|5591.5|5590.5|5594.3|5593.3|5590.8|5589.8|332
1609167600000|2020-12-28 15:00:00|5591.8|5590.8|5591.3|5590.3|5593.3|5592.3|5590|5589|367
1609167900000|2020-12-28 15:05:00|5591|5590|5588|5587|5591.3|5590.3|5587.5|5586.5|391
1609168200000|2020-12-28 15:10:00|5588.3|5587.3|5592.8|5591.8|5594.6|5593.6|5588.1|5587.1|484
1609168500000|2020-12-28 15:15:00|5593.1|5592.1|5593.1|5592.1|5593.6|5592.6|5590.1|5589.1|386
1609168800000|2020-12-28 15:20:00|5592.8|5591.8|5598.6|5597.6|5600.1|5599.1|5592.6|5591.6|631
1609169100000|2020-12-28 15:25:00|5598.3|5597.3|5599.6|5598.6|5600.6|5599.6|5597.8|5596.8|461
1609169400000|2020-12-28 15:30:00|5599.8|5598.8|5600.1|5599.1|5601.1|5600.1|5598.3|5597.3|370
1609169700000|2020-12-28 15:35:00|5599.8|5598.8|5596.6|5595.6|5600.1|5599.1|5596.6|5595.6|272
1609170000000|2020-12-28 15:40:00|5596.8|5595.8|5598.1|5597.1|5598.3|5597.3|5596.6|5595.6|284
1609170300000|2020-12-28 15:45:00|5597.8|5596.8|5596.3|5595.3|5598.8|5597.8|5593.6|5592.6|413
1609170600000|2020-12-28 15:50:00|5596.1|5595.1|5595.6|5594.6|5599.1|5598.1|5595.6|5594.6|186
1609170900000|2020-12-28 15:55:00|5595.8|5594.8|5595.8|5594.8|5596.8|5595.8|5593.3|5592.3|265
1609171200000|2020-12-28 16:00:00|5596.1|5595.1|5595.1|5594.1|5596.6|5595.6|5593.6|5592.6|409
1609171500000|2020-12-28 16:05:00|5594.6|5593.6|5597.1|5596.1|5597.3|5596.3|5594.1|5593.1|220
1609171800000|2020-12-28 16:10:00|5596.6|5595.6|5595.1|5594.1|5596.6|5595.6|5593.6|5592.6|218
1609172100000|2020-12-28 16:15:00|5595.3|5594.3|5590.6|5589.6|5595.3|5594.3|5590.3|5589.3|406
1609172400000|2020-12-28 16:20:00|5590.8|5589.8|5593.6|5592.6|5594.1|5593.1|5590.3|5589.3|438
1609172700000|2020-12-28 16:25:00|5593.8|5592.8|5595.8|5594.8|5597.6|5596.6|5592.6|5591.6|733
1609173000000|2020-12-28 16:30:00|5596.8|5594.6|5590.3|5588.3|5600.1|5598.1|5590.3|5588.3|1237
1609173300000|2020-12-28 16:35:00|5592.1|5590.1|5592.8|5590.8|5594.6|5592.6|5587.6|5585.6|1131
1609173600000|2020-12-28 16:40:00|5593.1|5591.1|5594.6|5592.6|5595.1|5593.1|5592.6|5590.6|150
1609173900000|2020-12-28 16:45:00|5595.1|5593.1|5591.3|5589.3|5595.1|5593.1|5591.3|5589.3|181
1609174200000|2020-12-28 16:50:00|5591.1|5589.1|5590.6|5588.6|5591.3|5589.3|5589.8|5587.8|50
1609174500000|2020-12-28 16:55:00|5590.3|5588.3|5590.3|5588.3|5591.1|5589.1|5589.1|5587.1|74
1609174800000|2020-12-28 17:00:00|5590.1|5588.1|5589.6|5587.6|5590.6|5588.6|5588.6|5586.6|65
1609175100000|2020-12-28 17:05:00|5589.8|5587.8|5589.6|5587.6|5589.8|5587.8|5588.6|5586.6|38
1609175400000|2020-12-28 17:10:00|5589.8|5587.8|5588.3|5586.3|5590.1|5588.1|5587.8|5585.8|48
1609175700000|2020-12-28 17:15:00|5588.1|5586.1|5589.6|5587.6|5590.6|5588.6|5588.1|5586.1|41
1609176000000|2020-12-28 17:20:00|5589.8|5587.8|5589.6|5587.6|5590.6|5588.6|5589.1|5587.1|55
1609176300000|2020-12-28 17:25:00|5589.1|5587.1|5589.3|5587.3|5590.1|5588.1|5589.1|5587.1|35
1609176600000|2020-12-28 17:30:00|5589.1|5587.1|5588.6|5586.6|5589.6|5587.6|5588.6|5586.6|69
1609176900000|2020-12-28 17:35:00|5588.8|5586.8|5588.8|5586.8|5589.3|5587.3|5588.6|5586.6|24
1609177200000|2020-12-28 17:40:00|5589.1|5587.1|5591.6|5589.6|5591.6|5589.6|5588.6|5586.6|31
1609177500000|2020-12-28 17:45:00|5591.3|5589.3|5589.8|5587.8|5591.3|5589.3|5589.6|5587.6|17
1609177800000|2020-12-28 17:50:00|5590.1|5588.1|5588.8|5586.8|5590.6|5588.6|5588.6|5586.6|34
1609178100000|2020-12-28 17:55:00|5589.1|5587.1|5589.1|5587.1|5589.1|5587.1|5587.1|5585.1|46
1609178400000|2020-12-28 18:00:00|5588.8|5586.8|5588.6|5586.6|5588.8|5586.8|5587.3|5585.3|28
1609178700000|2020-12-28 18:05:00|5588.1|5586.1|5588.6|5586.6|5589.1|5587.1|5588.1|5586.1|7
1609179000000|2020-12-28 18:10:00|5588.3|5586.3|5588.6|5586.6|5589.8|5587.8|5587.8|5585.8|30
1609179300000|2020-12-28 18:15:00|5588.3|5586.3|5588.6|5586.6|5589.1|5587.1|5588.3|5586.3|8
1609179600000|2020-12-28 18:20:00|5588.3|5586.3|5587.6|5585.6|5588.8|5586.8|5587.3|5585.3|18
1609179900000|2020-12-28 18:25:00|5587.8|5585.8|5588.1|5586.1|5588.3|5586.3|5587.6|5585.6|9
1609180200000|2020-12-28 18:30:00|5588.3|5586.3|5587.8|5585.8|5588.3|5586.3|5587.6|5585.6|7
1609180500000|2020-12-28 18:35:00|5587.6|5585.6|5589.6|5587.6|5590.1|5588.1|5587.1|5585.1|9
1609180800000|2020-12-28 18:40:00|5589.3|5587.3|5588.6|5586.6|5589.3|5587.3|5587.6|5585.6|11
1609181100000|2020-12-28 18:45:00|5588.3|5586.3|5587.8|5585.8|5588.6|5586.6|5587.6|5585.6|17
1609181400000|2020-12-28 18:50:00|5587.6|5585.6|5588.6|5586.6|5589.1|5587.1|5587.6|5585.6|15
1609181700000|2020-12-28 18:55:00|5588.3|5586.3|5588.1|5586.1|5588.8|5586.8|5588.1|5586.1|16
1609182000000|2020-12-28 19:00:00|5588.3|5586.3|5588.6|5586.6|5589.1|5587.1|5588.1|5586.1|16
1609182300000|2020-12-28 19:05:00|5588.3|5586.3|5588.3|5586.3|5588.8|5586.8|5588.1|5586.1|2
1609182600000|2020-12-28 19:10:00|5588.6|5586.6|5589.8|5587.8|5590.1|5588.1|5588.1|5586.1|23
1609182900000|2020-12-28 19:15:00|5589.6|5587.6|5589.3|5587.3|5590.1|5588.1|5588.6|5586.6|15
1609183200000|2020-12-28 19:20:00|5589.1|5587.1|5589.8|5587.8|5590.1|5588.1|5589.1|5587.1|22
1609183500000|2020-12-28 19:25:00|5590.1|5588.1|5589.3|5587.3|5590.1|5588.1|5588.6|5586.6|12
1609183800000|2020-12-28 19:30:00|5589.1|5587.1|5589.3|5587.3|5589.3|5587.3|5588.6|5586.6|14
1609184100000|2020-12-28 19:35:00|5589.1|5587.1|5589.3|5587.3|5590.1|5588.1|5588.6|5586.6|12
1609184400000|2020-12-28 19:40:00|5589.6|5587.6|5590.1|5588.1|5590.6|5588.6|5589.6|5587.6|5
1609184700000|2020-12-28 19:45:00|5589.8|5587.8|5590.3|5588.3|5590.6|5588.6|5589.6|5587.6|5
1609185000000|2020-12-28 19:50:00|5590.1|5588.1|5588.8|5586.8|5590.1|5588.1|5588.8|5586.8|8
1609185300000|2020-12-28 19:55:00|5589.1|5587.1|5588.8|5586.8|5589.1|5587.1|5588.1|5586.1|9
1609185600000|2020-12-28 20:00:00|5589.1|5587.1|5589.1|5587.1|5589.3|5587.3|5588.1|5586.1|6
1609185900000|2020-12-28 20:05:00|5588.8|5586.8|5587.3|5585.3|5588.8|5586.8|5587.1|5585.1|26
1609186200000|2020-12-28 20:10:00|5587.1|5585.1|5586.8|5584.8|5587.8|5585.8|5586.6|5584.6|16
1609186500000|2020-12-28 20:15:00|5586.6|5584.6|5586.1|5584.1|5586.8|5584.8|5585.8|5583.8|30
1609186800000|2020-12-28 20:20:00|5585.8|5583.8|5585.3|5583.3|5586.8|5584.8|5585.1|5583.1|40
1609187100000|2020-12-28 20:25:00|5585.1|5583.1|5581.8|5579.8|5585.3|5583.3|5581.8|5579.8|36
1609187400000|2020-12-28 20:30:00|5581.6|5579.6|5580.8|5578.8|5582.8|5580.8|5580.8|5578.8|31
1609187700000|2020-12-28 20:35:00|5580.6|5578.6|5580.6|5578.6|5581.3|5579.3|5579.6|5577.6|33
1609188000000|2020-12-28 20:40:00|5580.8|5578.8|5583.6|5581.6|5583.8|5581.8|5579.8|5577.8|40
1609188300000|2020-12-28 20:45:00|5583.8|5581.8|5582.8|5580.8|5584.8|5582.8|5582.1|5580.1|90
1609188600000|2020-12-28 20:50:00|5583.1|5581.1|5580.3|5578.3|5583.1|5581.1|5579.1|5577.1|64
1609188900000|2020-12-28 20:55:00|5580.6|5578.6|5581.8|5579.8|5585.8|5583.8|5580.1|5578.1|82
1609189200000|2020-12-28 21:00:00|5583.4|5579.4|5586.2|5582.2|5586.5|5582.5|5581.4|5577.4|2
1609189500000|2020-12-28 21:05:00|5585.9|5581.9|5586.2|5582.2|5586.6|5582.6|5585.6|5581.6|0
1609189800000|2020-12-28 21:10:00|5585.9|5581.9|5586.9|5582.9|5587.2|5583.2|5585.6|5581.6|0
1609190100000|2020-12-28 21:15:00|5587|5583|5586.7|5582.7|5587.6|5583.6|5586.6|5582.6|0
1609190400000|2020-12-28 21:20:00|5586.5|5582.5|5587.3|5583.3|5587.4|5583.4|5586.5|5582.5|0
1609190700000|2020-12-28 21:25:00|5587.7|5583.7|5587.5|5583.5|5587.9|5583.9|5587.3|5583.3|0
1609191000000|2020-12-28 21:30:00|5587.2|5583.2|5588.4|5584.4|5588.4|5584.4|5587|5583|0
1609191300000|2020-12-28 21:35:00|5588.7|5584.7|5588.1|5584.1|5588.7|5584.7|5588|5584|0
1609191600000|2020-12-28 21:40:00|5588|5584|5588.4|5584.4|5588.4|5584.4|5587.6|5583.6|0
1609191900000|2020-12-28 21:45:00|5588.3|5584.3|5587.6|5583.6|5588.4|5584.4|5587.3|5583.3|0
1609192200000|2020-12-28 21:50:00|5587.5|5583.5|5587|5583|5587.6|5583.6|5587|5583|0
1609192500000|2020-12-28 21:55:00|5587.3|5583.3|5587|5583|5587.3|5583.3|5586.3|5582.3|0
1609192800000|2020-12-28 22:00:00|5587.1|5583.1|5587.2|5583.2|5587.2|5583.2|5587.1|5583.1|0
1609193100000|2020-12-28 22:05:00|5587.4|5583.4|5587.2|5583.2|5587.4|5583.4|5587.1|5583.1|0
1609193400000|2020-12-28 22:10:00|5587.4|5583.4|5587.4|5583.4|5587.4|5583.4|5587.2|5583.2|0
1609193700000|2020-12-28 22:15:00|5587.5|5583.5|5587.5|5583.5|5587.5|5583.5|5587.2|5583.2|0
1609194000000|2020-12-28 22:20:00|5587.3|5583.3|5587.6|5583.6|5587.6|5583.6|5587.3|5583.3|0
1609194300000|2020-12-28 22:25:00|5587.7|5583.7|5587.7|5583.7|5587.7|5583.7|5587.5|5583.5|0
1609195200000|2020-12-28 22:40:00|5587.6|5583.6|5587.6|5583.6|5587.6|5583.6|5587.4|5583.4|0
1609195500000|2020-12-28 22:45:00|5587.4|5583.4|5587.6|5583.6|5587.6|5583.6|5587.4|5583.4|0
1609195800000|2020-12-28 22:50:00|5587.4|5583.4|5586.9|5582.9|5587.4|5583.4|5586.9|5582.9|0
1609196100000|2020-12-28 22:55:00|5587.1|5583.1|5587.5|5583.5|5587.5|5583.5|5586.5|5582.5|0
1609196400000|2020-12-28 23:00:00|5587.8|5583.8|5588.8|5584.8|5589.1|5585.1|5586.9|5582.9|0
1609196700000|2020-12-28 23:05:00|5588.7|5584.7|5589.4|5585.4|5589.4|5585.4|5587.8|5583.8|0
1609197000000|2020-12-28 23:10:00|5589.1|5585.1|5589.2|5585.2|5589.5|5585.5|5588.8|5584.8|0
1609197300000|2020-12-28 23:15:00|5589.5|5585.5|5589.1|5585.1|5589.5|5585.5|5589.1|5585.1|0
1609197600000|2020-12-28 23:20:00|5589.2|5585.2|5589.8|5585.8|5589.8|5585.8|5589.2|5585.2|0
1609197900000|2020-12-28 23:25:00|5589.7|5585.7|5589.5|5585.5|5589.8|5585.8|5589.2|5585.2|0
1609198200000|2020-12-28 23:30:00|5589.8|5585.8|5589.8|5585.8|5590.2|5586.2|5588.8|5584.8|0
1609198500000|2020-12-28 23:35:00|5589.7|5585.7|5590.2|5586.2|5590.2|5586.2|5589.5|5585.5|0
1609198800000|2020-12-28 23:40:00|5590.3|5586.3|5591.2|5587.2|5591.2|5587.2|5590.2|5586.2|0
1609199100000|2020-12-28 23:45:00|5591.1|5587.1|5591.2|5587.2|5591.2|5587.2|5590.9|5586.9|0
1609199400000|2020-12-28 23:50:00|5591.3|5587.3|5591.5|5587.5|5591.5|5587.5|5591.2|5587.2|0
1609199700000|2020-12-28 23:55:00|5591.6|5587.6|5594.2|5590.2|5594.2|5590.2|5591.5|5587.5|0
1609200000000|2020-12-29 00:00:00|5594.1|5590.1|5595.9|5591.9|5597.3|5593.3|5594.1|5590.1|0
1609200300000|2020-12-29 00:05:00|5596.2|5592.2|5598.3|5594.3|5599.8|5595.8|5596.2|5592.2|0
1609200600000|2020-12-29 00:10:00|5598.1|5594.1|5598.7|5594.7|5599.5|5595.5|5598.1|5594.1|0
1609200900000|2020-12-29 00:15:00|5598.5|5594.5|5600.7|5597.7|5601.5|5598.5|5596.1|5593.1|0
1609201200000|2020-12-29 00:20:00|5601|5598|5602.7|5599.7|5608.7|5605.7|5600|5597|0
1609201500000|2020-12-29 00:25:00|5603.2|5600.2|5603.6|5600.6|5605.2|5602.2|5602.2|5599.2|0
1609201800000|2020-12-29 00:30:00|5603.5|5600.5|5602|5599|5603.6|5600.6|5602|5599|0
1609202100000|2020-12-29 00:35:00|5602.5|5599.5|5604.3|5601.3|5606.4|5603.4|5602|5599|0
1609202400000|2020-12-29 00:40:00|5604.5|5601.5|5602.1|5599.1|5605|5602|5602.1|5599.1|0
1609202700000|2020-12-29 00:45:00|5602.2|5599.2|5600.8|5597.8|5602.2|5599.2|5599.2|5596.2|0
1609203000000|2020-12-29 00:50:00|5600.7|5597.7|5599.4|5596.4|5600.7|5597.7|5597.8|5594.8|0
1609203300000|2020-12-29 00:55:00|5599.5|5596.5|5598.1|5595.1|5599.5|5596.5|5597.9|5594.9|0
1609203600000|2020-12-29 01:00:00|5597.5|5594.5|5598.1|5595.1|5598.1|5595.1|5595.2|5592.2|0
1609203900000|2020-12-29 01:05:00|5598.7|5595.7|5599.5|5596.5|5599.5|5596.5|5598|5595|0
1609204200000|2020-12-29 01:10:00|5599.4|5596.4|5598.1|5595.1|5599.5|5596.5|5598|5595|0
1609204500000|2020-12-29 01:15:00|5598.6|5595.6|5599.5|5596.5|5602.4|5599.4|5598|5595|0
1609204800000|2020-12-29 01:20:00|5599.8|5596.8|5598.1|5595.1|5600.9|5597.9|5598.1|5595.1|0
1609205100000|2020-12-29 01:25:00|5598.7|5595.7|5601.2|5598.2|5601.2|5598.2|5598.7|5595.7|0
1609205400000|2020-12-29 01:30:00|5601.1|5598.1|5601|5598|5604.1|5601.1|5601|5598|0
1609205700000|2020-12-29 01:35:00|5600.9|5597.9|5601|5598|5602.4|5599.4|5600.9|5597.9|0
1609206000000|2020-12-29 01:40:00|5600.9|5597.9|5605.3|5602.3|5605.3|5602.3|5600.9|5597.9|0
1609206300000|2020-12-29 01:45:00|5605.2|5602.2|5608.2|5605.2|5609.9|5606.9|5605.2|5602.2|0
1609206600000|2020-12-29 01:50:00|5608.5|5605.5|5608.2|5605.2|5609.6|5606.6|5606.7|5603.7|0
1609206900000|2020-12-29 01:55:00|5608.1|5605.1|5605.2|5602.2|5608.2|5605.2|5605.2|5602.2|0
1609207200000|2020-12-29 02:00:00|5604.7|5601.7|5603.8|5600.8|5604.7|5601.7|5603.8|5600.8|0
1609207500000|2020-12-29 02:05:00|5604.3|5601.3|5609.3|5606.3|5609.3|5606.3|5604.3|5601.3|0
1609207800000|2020-12-29 02:10:00|5609.2|5606.2|5606.3|5603.3|5609.3|5606.3|5606.3|5603.3|0
1609208100000|2020-12-29 02:15:00|5606.9|5603.9|5609.2|5606.2|5609.3|5606.3|5606.9|5603.9|0
1609208400000|2020-12-29 02:20:00|5607.8|5604.8|5608.5|5605.5|5609.3|5606.3|5607.8|5604.8|0
1609208700000|2020-12-29 02:25:00|5608.8|5605.8|5609.3|5606.3|5609.3|5606.3|5607.8|5604.8|0
1609209000000|2020-12-29 02:30:00|5609.4|5606.4|5612.6|5609.6|5612.6|5609.6|5609.3|5606.3|0
1609209300000|2020-12-29 02:35:00|5612.7|5609.7|5611.2|5608.2|5612.7|5609.7|5611.2|5608.2|0
1609209600000|2020-12-29 02:40:00|5611.3|5608.3|5611.4|5608.4|5614.3|5611.3|5611.3|5608.3|0
1609209900000|2020-12-29 02:45:00|5611.5|5608.5|5610|5607|5612.9|5609.9|5610|5607|0
1609210200000|2020-12-29 02:50:00|5610.1|5607.1|5611.6|5608.6|5611.6|5608.6|5610.1|5607.1|0
1609210500000|2020-12-29 02:55:00|5611|5608|5608.7|5605.7|5611.6|5608.6|5608.7|5605.7|0
1609210800000|2020-12-29 03:00:00|5608.8|5605.8|5606|5603|5608.8|5605.8|5605.9|5602.9|0
1609211100000|2020-12-29 03:05:00|5606.5|5603.5|5610.2|5607.2|5611.7|5608.7|5606.5|5603.5|0
1609211400000|2020-12-29 03:10:00|5609.9|5606.9|5605.9|5602.9|5610.2|5607.2|5605.9|5602.9|0
1609211700000|2020-12-29 03:15:00|5605.6|5602.6|5602.8|5599.8|5605.6|5602.6|5601.5|5598.5|0
1609212000000|2020-12-29 03:20:00|5602.9|5599.9|5602.9|5599.9|5604.3|5601.3|5602.8|5599.8|0
1609212300000|2020-12-29 03:25:00|5603.2|5600.2|5607.1|5604.1|5607.1|5604.1|5602.9|5599.9|0
1609212600000|2020-12-29 03:30:00|5606.5|5603.5|5607.1|5604.1|5607.2|5604.2|5604.3|5601.3|0
1609212900000|2020-12-29 03:35:00|5607.2|5604.2|5604.3|5601.3|5607.2|5604.2|5604.3|5601.3|0
1609213200000|2020-12-29 03:40:00|5604.4|5601.4|5607.2|5604.2|5607.2|5604.2|5604.3|5601.3|0
1609213500000|2020-12-29 03:45:00|5606.7|5603.7|5607.3|5604.3|5607.3|5604.3|5605.8|5602.8|0
1609213800000|2020-12-29 03:50:00|5607.2|5604.2|5607.3|5604.3|5607.3|5604.3|5605.8|5602.8|0
1609214100000|2020-12-29 03:55:00|5606.7|5603.7|5607.3|5604.3|5607.3|5604.3|5605.9|5602.9|0
1609214400000|2020-12-29 04:00:00|5607.2|5604.2|5605.8|5602.8|5607.3|5604.3|5605.8|5602.8|0
1609214700000|2020-12-29 04:05:00|5605.9|5602.9|5608.7|5605.7|5608.7|5605.7|5605.9|5602.9|0
1609215000000|2020-12-29 04:10:00|5608.5|5605.5|5610.3|5607.3|5613.2|5610.2|5608.1|5605.1|0
1609215300000|2020-12-29 04:15:00|5610.2|5607.2|5614.7|5611.7|5616.1|5613.1|5610.2|5607.2|0
1609215600000|2020-12-29 04:20:00|5614.4|5611.4|5611.7|5608.7|5614.4|5611.4|5611.6|5608.6|0
1609215900000|2020-12-29 04:25:00|5611.8|5608.8|5608.9|5605.9|5613.2|5610.2|5608.9|5605.9|0
1609216200000|2020-12-29 04:30:00|5609.5|5606.5|5611.8|5608.8|5611.8|5608.8|5609.5|5606.5|0
1609216500000|2020-12-29 04:35:00|5611.5|5608.5|5614.7|5611.7|5614.7|5611.7|5610.4|5607.4|0
1609216800000|2020-12-29 04:40:00|5614.8|5611.8|5616.2|5613.2|5617.6|5614.6|5614.7|5611.7|0
1609217100000|2020-12-29 04:45:00|5616.1|5613.1|5614.8|5611.8|5616.9|5613.9|5613.4|5610.4|0
1609217400000|2020-12-29 04:50:00|5614.5|5611.5|5613.8|5610.8|5616.2|5613.2|5610.9|5607.9|0
1609217700000|2020-12-29 04:55:00|5613.3|5610.3|5612.2|5609.2|5613.8|5610.8|5612.2|5609.2|0
1609218000000|2020-12-29 05:00:00|5612.3|5609.3|5613.3|5610.3|5616.6|5613.6|5611.9|5608.9|0
1609218300000|2020-12-29 05:05:00|5613.4|5610.4|5610.5|5607.5|5614.8|5611.8|5610.5|5607.5|0
1609218600000|2020-12-29 05:10:00|5610.8|5607.8|5611.5|5608.5|5613.9|5610.9|5610.3|5607.3|0
1609218900000|2020-12-29 05:15:00|5611.4|5608.4|5608.6|5605.6|5611.5|5608.5|5608.6|5605.6|0
1609219200000|2020-12-29 05:20:00|5609.2|5606.2|5611.5|5608.5|5612.2|5609.2|5608.6|5605.6|0
1609219500000|2020-12-29 05:25:00|5611.2|5608.2|5615.1|5612.1|5617.3|5614.3|5610.8|5607.8|0
1609219800000|2020-12-29 05:30:00|5614.4|5611.4|5614.7|5611.7|5616.1|5613.1|5614.4|5611.4|0
1609220100000|2020-12-29 05:35:00|5614.6|5611.6|5619.4|5616.4|5619.5|5616.5|5614.6|5611.6|0
1609220400000|2020-12-29 05:40:00|5619.5|5616.5|5618.1|5615.1|5619.5|5616.5|5618|5615|0
1609220700000|2020-12-29 05:45:00|5618.2|5615.2|5616.8|5613.8|5619.6|5616.6|5615.3|5612.3|0
1609221000000|2020-12-29 05:50:00|5616.7|5613.7|5618.2|5615.2|5618.2|5615.2|5616.7|5613.7|0
1609221300000|2020-12-29 05:55:00|5618.8|5615.8|5617|5614|5619.9|5616.9|5617|5614|0
1609221600000|2020-12-29 06:00:00|5617.1|5614.1|5617.5|5614.5|5618.2|5615.2|5615.6|5612.6|0
1609221900000|2020-12-29 06:05:00|5617.3|5614.3|5615.2|5612.2|5617.3|5614.3|5615.2|5612.2|0
1609222200000|2020-12-29 06:10:00|5615.3|5612.3|5615.3|5612.3|5615.3|5612.3|5613.8|5610.8|0
1609222500000|2020-12-29 06:15:00|5615.2|5612.2|5613.9|5610.9|5615.2|5612.2|5613.8|5610.8|0
1609222800000|2020-12-29 06:20:00|5614.4|5611.4|5615.3|5612.3|5615.4|5612.4|5614.4|5611.4|0
1609223100000|2020-12-29 06:25:00|5615.4|5612.4|5615.3|5612.3|5615.4|5612.4|5615.2|5612.2|0
1609223400000|2020-12-29 06:30:00|5615.2|5612.2|5615.2|5612.2|5615.2|5612.2|5615.1|5612.1|0
1609223700000|2020-12-29 06:35:00|5615.1|5612.1|5615.1|5612.1|5615.2|5612.2|5615.1|5612.1|0
1609224000000|2020-12-29 06:40:00|5615.2|5612.2|5613.8|5610.8|5615.2|5612.2|5613.7|5610.7|0
1609224300000|2020-12-29 06:45:00|5613.2|5610.2|5615.7|5612.7|5616.7|5613.7|5612.4|5609.4|0
1609224600000|2020-12-29 06:50:00|5615.6|5612.6|5617.1|5614.1|5617.2|5614.2|5615.6|5612.6|0
1609224900000|2020-12-29 06:55:00|5617.2|5614.2|5617.2|5614.2|5618.6|5615.6|5616.4|5613.4|0
1609225200000|2020-12-29 07:00:00|5617.1|5614.1|5604.3|5602.3|5618.9|5615.3|5603.6|5601.6|701
1609225500000|2020-12-29 07:05:00|5604.1|5602.1|5610.3|5608.3|5610.8|5608.8|5603.6|5601.6|300
1609225800000|2020-12-29 07:10:00|5610.6|5608.6|5615.3|5613.3|5617.1|5615.1|5610.1|5608.1|144
1609226100000|2020-12-29 07:15:00|5615.1|5613.1|5613.1|5611.1|5619.6|5617.6|5612.3|5610.3|270
1609226400000|2020-12-29 07:20:00|5613.3|5611.3|5612.1|5610.1|5614.3|5612.3|5611.3|5609.3|69
1609226700000|2020-12-29 07:25:00|5611.8|5609.8|5610.1|5608.1|5613.1|5611.1|5610.1|5608.1|89
1609227000000|2020-12-29 07:30:00|5609.3|5607.3|5612.8|5610.8|5614.3|5612.3|5609.1|5607.1|132
1609227300000|2020-12-29 07:35:00|5612.6|5610.6|5607.8|5605.8|5612.8|5610.8|5607.6|5605.6|116
1609227600000|2020-12-29 07:40:00|5607.6|5605.6|5608.1|5606.1|5609.1|5607.1|5605.8|5603.8|139
1609227900000|2020-12-29 07:45:00|5607.8|5605.8|5612.8|5610.8|5613.8|5611.8|5607.6|5605.6|78
1609228200000|2020-12-29 07:50:00|5612.6|5610.6|5617.8|5615.8|5620.6|5618.6|5612.3|5610.3|192
1609228500000|2020-12-29 07:55:00|5617.6|5615.6|5611.8|5609.8|5617.8|5615.8|5608.8|5606.8|156
1609228800000|2020-12-29 08:00:00|5611.1|5610.1|5605.8|5604.8|5615.1|5614.1|5603.8|5602.8|996
1609229100000|2020-12-29 08:05:00|5606.1|5605.1|5609.3|5608.3|5610.6|5609.6|5603.6|5602.6|779
1609229400000|2020-12-29 08:10:00|5609.6|5608.6|5613.1|5612.1|5613.6|5612.6|5605.3|5604.3|564
1609229700000|2020-12-29 08:15:00|5613.3|5612.3|5608.8|5607.8|5614.8|5613.8|5606.3|5605.3|498
1609230000000|2020-12-29 08:20:00|5608.6|5607.6|5604.3|5603.3|5612.6|5611.6|5603.6|5602.6|550
1609230300000|2020-12-29 08:25:00|5604.6|5603.6|5614.1|5613.1|5614.8|5613.8|5603.3|5602.3|431
1609230600000|2020-12-29 08:30:00|5613.8|5612.8|5613.8|5612.8|5615.3|5614.3|5610.1|5609.1|323
1609230900000|2020-12-29 08:35:00|5614.1|5613.1|5616.8|5615.8|5620.8|5619.8|5613.6|5612.6|403
1609231200000|2020-12-29 08:40:00|5616.6|5615.6|5615.9|5614.9|5617.6|5616.6|5612.6|5611.6|230
1609231500000|2020-12-29 08:45:00|5615.6|5614.6|5622.1|5621.1|5623.1|5622.1|5615.1|5614.1|229
1609231800000|2020-12-29 08:50:00|5622.4|5621.4|5617.9|5616.9|5622.6|5621.6|5617.4|5616.4|300
1609232100000|2020-12-29 08:55:00|5618.1|5617.1|5610.9|5609.9|5618.4|5617.4|5609.9|5608.9|496
1609232400000|2020-12-29 09:00:00|5610.6|5609.6|5618.6|5617.6|5619.1|5618.1|5609.9|5608.9|326
1609232700000|2020-12-29 09:05:00|5618.9|5617.9|5618.9|5617.9|5621.9|5620.9|5618.4|5617.4|229
1609233000000|2020-12-29 09:10:00|5618.6|5617.6|5616.1|5615.1|5620.1|5619.1|5615.4|5614.4|165
1609233300000|2020-12-29 09:15:00|5616.4|5615.4|5622.1|5621.1|5623.9|5622.9|5614.4|5613.4|1153
1609233600000|2020-12-29 09:20:00|5622.4|5621.4|5624.4|5623.4|5624.9|5623.9|5621.1|5620.1|751
1609233900000|2020-12-29 09:25:00|5624.6|5623.6|5624.6|5623.6|5627.1|5626.1|5619.6|5618.6|543
1609234200000|2020-12-29 09:30:00|5624.4|5623.4|5620.9|5619.9|5625.9|5624.9|5620.9|5619.9|359
1609234500000|2020-12-29 09:35:00|5621.1|5620.1|5621.1|5620.1|5623.4|5622.4|5617.6|5616.6|392
1609234800000|2020-12-29 09:40:00|5621.4|5620.4|5618.4|5617.4|5621.9|5620.9|5617.6|5616.6|345
1609235100000|2020-12-29 09:45:00|5618.1|5617.1|5616.1|5615.1|5619.1|5618.1|5612.9|5611.9|530
1609235400000|2020-12-29 09:50:00|5615.9|5614.9|5617.1|5616.1|5618.9|5617.9|5614.9|5613.9|315
1609235700000|2020-12-29 09:55:00|5616.9|5615.9|5616.9|5615.9|5618.6|5617.6|5614.4|5613.4|194
1609236000000|2020-12-29 10:00:00|5616.6|5615.6|5616.4|5615.4|5618.9|5617.9|5615.4|5614.4|209
1609236300000|2020-12-29 10:05:00|5616.6|5615.6|5614.4|5613.4|5617.4|5616.4|5613.6|5612.6|216
1609236600000|2020-12-29 10:10:00|5614.1|5613.1|5614.9|5613.9|5617.6|5616.6|5614.1|5613.1|307
1609236900000|2020-12-29 10:15:00|5614.6|5613.6|5613.9|5612.9|5615.1|5614.1|5612.4|5611.4|255
1609237200000|2020-12-29 10:20:00|5613.6|5612.6|5612.4|5611.4|5614.1|5613.1|5610.9|5609.9|289
1609237500000|2020-12-29 10:25:00|5612.1|5611.1|5610.4|5609.4|5612.4|5611.4|5607.6|5606.6|281
1609237800000|2020-12-29 10:30:00|5610.9|5609.9|5612.1|5611.1|5612.4|5611.4|5609.4|5608.4|361
1609238100000|2020-12-29 10:35:00|5612.4|5611.4|5616.1|5615.1|5616.4|5615.4|5611.9|5610.9|199
1609238400000|2020-12-29 10:40:00|5615.9|5614.9|5608.4|5607.4|5616.1|5615.1|5608.4|5607.4|260
1609238700000|2020-12-29 10:45:00|5608.6|5607.6|5608.9|5607.9|5610.9|5609.9|5607.9|5606.9|202
1609239000000|2020-12-29 10:50:00|5609.1|5608.1|5614.1|5613.1|5614.4|5613.4|5608.6|5607.6|188
1609239300000|2020-12-29 10:55:00|5613.9|5612.9|5613.4|5612.4|5614.9|5613.9|5612.6|5611.6|192
1609239600000|2020-12-29 11:00:00|5613.6|5612.6|5613.1|5612.1|5613.9|5612.9|5611.4|5610.4|161
1609239900000|2020-12-29 11:05:00|5613.4|5612.4|5609.4|5608.4|5613.4|5612.4|5609.1|5608.1|208
1609240200000|2020-12-29 11:10:00|5609.6|5608.6|5609.9|5608.9|5610.9|5609.9|5608.9|5607.9|143
1609240500000|2020-12-29 11:15:00|5610.1|5609.1|5610.6|5609.6|5612.1|5611.1|5608.9|5607.9|95
1609240800000|2020-12-29 11:20:00|5610.9|5609.9|5607.1|5606.1|5610.9|5609.9|5606.4|5605.4|213
1609241100000|2020-12-29 11:25:00|5607.4|5606.4|5607.9|5606.9|5608.4|5607.4|5605.9|5604.9|155
1609241400000|2020-12-29 11:30:00|5607.6|5606.6|5610.4|5609.4|5611.4|5610.4|5605.9|5604.9|250
1609241700000|2020-12-29 11:35:00|5610.6|5609.6|5612.9|5611.9|5613.1|5612.1|5610.4|5609.4|103
1609242000000|2020-12-29 11:40:00|5613.1|5612.1|5613.1|5612.1|5613.9|5612.9|5610.9|5609.9|235
1609242300000|2020-12-29 11:45:00|5613.4|5612.4|5613.6|5612.6|5615.4|5614.4|5611.6|5610.6|131
1609242600000|2020-12-29 11:50:00|5613.4|5612.4|5610.9|5609.9|5613.9|5612.9|5610.4|5609.4|91
1609242900000|2020-12-29 11:55:00|5611.1|5610.1|5613.1|5612.1|5613.1|5612.1|5609.1|5608.1|121
1609243200000|2020-12-29 12:00:00|5613.6|5612.6|5611.4|5610.4|5613.6|5612.6|5610.4|5609.4|214
1609243500000|2020-12-29 12:05:00|5611.1|5610.1|5610.9|5609.9|5612.4|5611.4|5609.9|5608.9|86
1609243800000|2020-12-29 12:10:00|5611.4|5610.4|5612.6|5611.6|5612.6|5611.6|5610.4|5609.4|60
1609244100000|2020-12-29 12:15:00|5612.4|5611.4|5612.4|5611.4|5613.4|5612.4|5611.4|5610.4|110
1609244400000|2020-12-29 12:20:00|5612.6|5611.6|5612.6|5611.6|5613.4|5612.4|5612.4|5611.4|80
1609244700000|2020-12-29 12:25:00|5612.9|5611.9|5613.6|5612.6|5614.1|5613.1|5611.6|5610.6|107
1609245000000|2020-12-29 12:30:00|5613.9|5612.9|5615.6|5614.6|5616.1|5615.1|5613.4|5612.4|112
1609245300000|2020-12-29 12:35:00|5615.9|5614.9|5614.9|5613.9|5615.9|5614.9|5613.6|5612.6|134
1609245600000|2020-12-29 12:40:00|5615|5614|5610.5|5609.5|5615|5614|5609.7|5608.7|181
1609245900000|2020-12-29 12:45:00|5610.7|5609.7|5611.5|5610.5|5612.5|5611.5|5610.5|5609.5|125
1609246200000|2020-12-29 12:50:00|5611.7|5610.7|5608.5|5607.5|5612|5611|5608|5607|160
1609246500000|2020-12-29 12:55:00|5608.2|5607.2|5609.5|5608.5|5611.2|5610.2|5608|5607|126
1609246800000|2020-12-29 13:00:00|5610|5609|5610.7|5609.7|5611.5|5610.5|5609.5|5608.5|148
1609247100000|2020-12-29 13:05:00|5611|5610|5615.2|5614.2|5615.7|5614.7|5611|5610|472
1609247400000|2020-12-29 13:10:00|5615.5|5614.5|5617.2|5616.2|5617.2|5616.2|5614|5613|373
1609247700000|2020-12-29 13:15:00|5617|5616|5614.5|5613.5|5617.2|5616.2|5614.5|5613.5|277
1609248000000|2020-12-29 13:20:00|5614.7|5613.7|5614.5|5613.5|5616|5615|5613|5612|206
1609248300000|2020-12-29 13:25:00|5614.7|5613.7|5612.7|5611.7|5615.5|5614.5|5611.7|5610.7|271
1609248600000|2020-12-29 13:30:00|5613|5612|5611|5610|5613.5|5612.5|5610|5609|157
1609248900000|2020-12-29 13:35:00|5610.7|5609.7|5608|5607|5611|5610|5606.2|5605.2|525
1609249200000|2020-12-29 13:40:00|5607.7|5606.7|5608.5|5607.5|5609.7|5608.7|5607.7|5606.7|148
1609249500000|2020-12-29 13:45:00|5608.2|5607.2|5610.5|5609.5|5611.5|5610.5|5608|5607|201
1609249800000|2020-12-29 13:50:00|5610.7|5609.7|5614.5|5613.5|5614.7|5613.7|5610|5609|186
1609250100000|2020-12-29 13:55:00|5614.7|5613.7|5617|5616|5617.2|5616.2|5613.2|5612.2|205
1609250400000|2020-12-29 14:00:00|5617.2|5616.2|5616|5615|5617.5|5616.5|5614.5|5613.5|205
1609250700000|2020-12-29 14:05:00|5615.7|5614.7|5613.5|5612.5|5616.5|5615.5|5613.2|5612.2|192
1609251000000|2020-12-29 14:10:00|5613.7|5612.7|5612.5|5611.5|5614.5|5613.5|5612.5|5611.5|85
1609251300000|2020-12-29 14:15:00|5613|5612|5616.5|5615.5|5616.7|5615.7|5611.5|5610.5|165
1609251600000|2020-12-29 14:20:00|5616.7|5615.7|5617|5616|5617.5|5616.5|5616|5615|109
1609251900000|2020-12-29 14:25:00|5617.5|5616.5|5619|5618|5619.5|5618.5|5617|5616|206
1609252200000|2020-12-29 14:30:00|5618.7|5617.7|5620|5619|5622|5621|5616.7|5615.7|819
1609252500000|2020-12-29 14:35:00|5619.7|5618.7|5621|5620|5623.7|5622.7|5619.5|5618.5|1020
1609252800000|2020-12-29 14:40:00|5621.2|5620.2|5621|5620|5624|5623|5620.2|5619.2|755
1609253100000|2020-12-29 14:45:00|5621.2|5620.2|5613.5|5612.5|5621.5|5620.5|5613.5|5612.5|527
1609253400000|2020-12-29 14:50:00|5614.2|5613.2|5609.5|5608.5|5614.2|5613.2|5609.5|5608.5|550
1609253700000|2020-12-29 14:55:00|5609.7|5608.7|5608|5607|5611.5|5610.5|5605|5604|684
1609254000000|2020-12-29 15:00:00|5608.5|5607.5|5613|5612|5614|5613|5607.2|5606.2|598
1609254300000|2020-12-29 15:05:00|5612.7|5611.7|5611.2|5610.2|5613|5612|5610.2|5609.2|831
1609254600000|2020-12-29 15:10:00|5611.5|5610.5|5607|5606|5611.8|5610.8|5604.3|5603.3|865
1609254900000|2020-12-29 15:15:00|5607.3|5606.3|5613.3|5612.3|5613.8|5612.8|5607|5606|1070
1609255200000|2020-12-29 15:20:00|5613|5612|5616.8|5615.8|5617.5|5616.5|5613|5612|394
1609255500000|2020-12-29 15:25:00|5617|5616|5618|5617|5618.3|5617.3|5614.3|5613.3|584
1609255800000|2020-12-29 15:30:00|5617.8|5616.8|5619.3|5618.3|5620.5|5619.5|5614.8|5613.8|382
1609256100000|2020-12-29 15:35:00|5619.5|5618.5|5618.8|5617.8|5622.3|5621.3|5617.3|5616.3|480
1609256400000|2020-12-29 15:40:00|5618.5|5617.5|5620.3|5619.3|5621.3|5620.3|5615.8|5614.8|545
1609256700000|2020-12-29 15:45:00|5620.5|5619.5|5617.5|5616.5|5621|5620|5617.3|5616.3|345
1609257000000|2020-12-29 15:50:00|5617.8|5616.8|5615.3|5614.3|5617.8|5616.8|5614.5|5613.5|425
1609257300000|2020-12-29 15:55:00|5615|5614|5618.8|5617.8|5620.3|5619.3|5615|5614|754
1609257600000|2020-12-29 16:00:00|5618.5|5617.5|5616.3|5615.3|5619.8|5618.8|5615.8|5614.8|424
1609257900000|2020-12-29 16:05:00|5616.5|5615.5|5619.8|5618.8|5620.5|5619.5|5616.3|5615.3|344
1609258200000|2020-12-29 16:10:00|5619.5|5618.5|5615.5|5614.5|5619.5|5618.5|5615|5614|322
1609258500000|2020-12-29 16:15:00|5615.3|5614.3|5614.3|5613.3|5615.8|5614.8|5612.8|5611.8|469
1609258800000|2020-12-29 16:20:00|5614.5|5613.5|5616.8|5615.8|5619.3|5618.3|5613.8|5612.8|795
1609259100000|2020-12-29 16:25:00|5617|5616|5618.5|5617.5|5619.3|5618.3|5616|5615|1011
1609259400000|2020-12-29 16:30:00|5619.3|5617.3|5613.3|5611.3|5621|5619|5612.8|5610.8|1528
1609259700000|2020-12-29 16:35:00|5613.8|5611.8|5615.8|5613.8|5617.3|5615.3|5612.8|5610.8|954
1609260000000|2020-12-29 16:40:00|5615.5|5613.5|5615|5613|5616.5|5614.5|5613.8|5611.8|319
1609260300000|2020-12-29 16:45:00|5615.3|5613.3|5614|5612|5615.3|5613.3|5612.8|5610.8|234
1609260600000|2020-12-29 16:50:00|5613.8|5611.8|5611.8|5609.8|5615|5613|5611.5|5609.5|115
1609260900000|2020-12-29 16:55:00|5612|5610|5609|5607|5612.8|5610.8|5608.5|5606.5|296
1609261200000|2020-12-29 17:00:00|5609.3|5607.3|5607.5|5605.5|5609.8|5607.8|5606|5604|300
1609261500000|2020-12-29 17:05:00|5607.8|5605.8|5610.3|5608.3|5610.3|5608.3|5606.8|5604.8|72
1609261800000|2020-12-29 17:10:00|5610.5|5608.5|5605|5603|5610.5|5608.5|5604.3|5602.3|122
1609262100000|2020-12-29 17:15:00|5605.3|5603.3|5604.5|5602.5|5607|5605|5603.8|5601.8|113
1609262400000|2020-12-29 17:20:00|5604.3|5602.3|5599.8|5597.8|5604.5|5602.5|5599.5|5597.5|173
1609262700000|2020-12-29 17:25:00|5599.5|5597.5|5598.5|5596.5|5600.3|5598.3|5597.3|5595.3|147
1609263000000|2020-12-29 17:30:00|5598.3|5596.3|5594.5|5592.5|5598.3|5596.3|5593.5|5591.5|128
1609263300000|2020-12-29 17:35:00|5595|5593|5591.8|5589.8|5595.8|5593.8|5591.3|5589.3|69
1609263600000|2020-12-29 17:40:00|5592|5590|5592|5590|5594.5|5592.5|5590.3|5588.3|127
1609263900000|2020-12-29 17:45:00|5591.8|5589.8|5588.5|5586.5|5592|5590|5586.5|5584.5|45
1609264200000|2020-12-29 17:50:00|5588.3|5586.3|5585.5|5583.5|5588.3|5586.3|5583.8|5581.8|128
1609264500000|2020-12-29 17:55:00|5585.8|5583.8|5589.5|5587.5|5589.8|5587.8|5585|5583|149
1609264800000|2020-12-29 18:00:00|5589.8|5587.8|5588|5586|5590.8|5588.8|5588|5586|53
1609265100000|2020-12-29 18:05:00|5587.8|5585.8|5589.5|5587.5|5590.5|5588.5|5587|5585|41
1609265400000|2020-12-29 18:10:00|5589.3|5587.3|5592|5590|5592.5|5590.5|5587.5|5585.5|51
1609265700000|2020-12-29 18:15:00|5591.8|5589.8|5593.5|5591.5|5593.8|5591.8|5591|5589|41
1609266000000|2020-12-29 18:20:00|5593.8|5591.8|5592.5|5590.5|5593.8|5591.8|5591.8|5589.8|24
1609266300000|2020-12-29 18:25:00|5592.3|5590.3|5594.5|5592.5|5595.3|5593.3|5591.8|5589.8|48
1609266600000|2020-12-29 18:30:00|5594.3|5592.3|5594|5592|5594.5|5592.5|5592.8|5590.8|56
1609266900000|2020-12-29 18:35:00|5594.3|5592.3|5593.3|5591.3|5594.3|5592.3|5592|5590|34
1609267200000|2020-12-29 18:40:00|5593.5|5591.5|5591.5|5589.5|5594.3|5592.3|5591|5589|23
1609267500000|2020-12-29 18:45:00|5591.3|5589.3|5592|5590|5592.3|5590.3|5590.8|5588.8|22
1609267800000|2020-12-29 18:50:00|5591.8|5589.8|5594.5|5592.5|5595.3|5593.3|5591|5589|34
1609268100000|2020-12-29 18:55:00|5594.3|5592.3|5596.5|5594.5|5596.5|5594.5|5594.3|5592.3|49
1609268400000|2020-12-29 19:00:00|5596.3|5594.3|5593|5591|5597|5595|5591|5589|43
1609268700000|2020-12-29 19:05:00|5593.3|5591.3|5591.5|5589.5|5594.8|5592.8|5591.5|5589.5|19
1609269000000|2020-12-29 19:10:00|5591.8|5589.8|5588.5|5586.5|5592.3|5590.3|5588.3|5586.3|65
1609269300000|2020-12-29 19:15:00|5588.3|5586.3|5587.5|5585.5|5589.3|5587.3|5585|5583|65
1609269600000|2020-12-29 19:20:00|5587.3|5585.3|5588.5|5586.5|5589.5|5587.5|5586|5584|10
1609269900000|2020-12-29 19:25:00|5588.8|5586.8|5586.5|5584.5|5589|5587|5586.3|5584.3|32
1609270200000|2020-12-29 19:30:00|5586.3|5584.3|5586.5|5584.5|5587.8|5585.8|5585.8|5583.8|41
1609270500000|2020-12-29 19:35:00|5586.8|5584.8|5588|5586|5588.3|5586.3|5584.5|5582.5|28
1609270800000|2020-12-29 19:40:00|5588.3|5586.3|5587.3|5585.3|5588.3|5586.3|5585.8|5583.8|29
1609271100000|2020-12-29 19:45:00|5587|5585|5586|5584|5587.3|5585.3|5585|5583|44
1609271400000|2020-12-29 19:50:00|5585.8|5583.8|5589|5587|5590.8|5588.8|5585.8|5583.8|36
1609271700000|2020-12-29 19:55:00|5588.8|5586.8|5589.8|5587.8|5590.8|5588.8|5588.3|5586.3|63
1609272000000|2020-12-29 20:00:00|5590.3|5588.3|5590|5588|5591.5|5589.5|5589.8|5587.8|89
1609272300000|2020-12-29 20:05:00|5590.3|5588.3|5587.3|5585.3|5590.5|5588.5|5586|5584|71
1609272600000|2020-12-29 20:10:00|5587.5|5585.5|5591|5589|5591.3|5589.3|5587.5|5585.5|62
1609272900000|2020-12-29 20:15:00|5590.8|5588.8|5592|5590|5592.8|5590.8|5590|5588|12
1609273200000|2020-12-29 20:20:00|5591.8|5589.8|5594.8|5592.8|5595.3|5593.3|5591.5|5589.5|27
1609273500000|2020-12-29 20:25:00|5595|5593|5595.3|5593.3|5595.5|5593.5|5594|5592|13
1609273800000|2020-12-29 20:30:00|5595|5593|5594.3|5592.3|5595.8|5593.8|5594|5592|29
1609274100000|2020-12-29 20:35:00|5594.5|5592.5|5594.5|5592.5|5596|5594|5592.8|5590.8|29
1609274400000|2020-12-29 20:40:00|5594.3|5592.3|5595|5593|5595.8|5593.8|5594|5592|31
1609274700000|2020-12-29 20:45:00|5594.8|5592.8|5594.8|5592.8|5595.8|5593.8|5593.5|5591.5|35
1609275000000|2020-12-29 20:50:00|5593.8|5591.8|5590.3|5588.3|5594.3|5592.3|5589.8|5587.8|71
1609275300000|2020-12-29 20:55:00|5590|5588|5589.5|5587.5|5590.5|5588.5|5587|5585|102
1609275600000|2020-12-29 21:00:00|5590|5586|5591.8|5587.8|5595.2|5591.2|5590|5586|0
1609275900000|2020-12-29 21:05:00|5591.9|5587.9|5595.6|5591.6|5596.7|5592.7|5591.8|5587.8|0
1609276200000|2020-12-29 21:10:00|5595.7|5591.7|5596.8|5592.8|5597.9|5593.9|5595.7|5591.7|0
1609276500000|2020-12-29 21:15:00|5596.9|5592.9|5596.4|5592.4|5596.9|5592.9|5596.3|5592.3|0
1609276800000|2020-12-29 21:20:00|5596.3|5592.3|5595.9|5591.9|5596.4|5592.4|5595.8|5591.8|0
1609277100000|2020-12-29 21:25:00|5596.1|5592.1|5596.1|5592.1|5596.2|5592.2|5595.9|5591.9|0
1609277400000|2020-12-29 21:30:00|5596|5592|5594.2|5590.2|5597.4|5593.4|5594|5590|0
1609277700000|2020-12-29 21:35:00|5594.3|5590.3|5594.9|5590.9|5595.5|5591.5|5594.2|5590.2|0
1609278000000|2020-12-29 21:40:00|5595.2|5591.2|5593.9|5589.9|5595.2|5591.2|5593.2|5589.2|0
1609278300000|2020-12-29 21:45:00|5594|5590|5593.6|5589.6|5594.2|5590.2|5592.8|5588.8|0
1609278600000|2020-12-29 21:50:00|5593.5|5589.5|5594.9|5590.9|5594.9|5590.9|5593.2|5589.2|0
1609278900000|2020-12-29 21:55:00|5594.8|5590.8|5596.6|5592.6|5596.9|5592.9|5594.5|5590.5|0
1609279200000|2020-12-29 22:00:00|5596.5|5592.5|5595.9|5591.9|5596.5|5592.5|5595.4|5591.4|0
1609279800000|2020-12-29 22:10:00|5595.8|5591.8|5595.8|5591.8|5595.8|5591.8|5595.7|5591.7|0
1609280100000|2020-12-29 22:15:00|5595.7|5591.7|5595.5|5591.5|5595.8|5591.8|5595.5|5591.5|0
1609280400000|2020-12-29 22:20:00|5595.7|5591.7|5595.3|5591.3|5595.7|5591.7|5595.2|5591.2|0
1609280700000|2020-12-29 22:25:00|5595.5|5591.5|5594.7|5590.7|5595.5|5591.5|5594.6|5590.6|0
1609281000000|2020-12-29 22:30:00|5594.8|5590.8|5595.1|5591.1|5595.1|5591.1|5594.8|5590.8|0
1609281300000|2020-12-29 22:35:00|5595|5591|5595|5591|5595.1|5591.1|5595|5591|0
1609281600000|2020-12-29 22:40:00|5595.3|5591.3|5595.3|5591.3|5595.3|5591.3|5595.2|5591.2|0
1609281900000|2020-12-29 22:45:00|5595.2|5591.2|5595.2|5591.2|5595.3|5591.3|5595.2|5591.2|0
1609282200000|2020-12-29 22:50:00|5595.3|5591.3|5595.6|5591.6|5595.6|5591.6|5595.3|5591.3|0
1609282500000|2020-12-29 22:55:00|5595.5|5591.5|5595.6|5591.6|5595.9|5591.9|5595.4|5591.4|0
1609282800000|2020-12-29 23:00:00|5595.7|5591.7|5596.5|5592.5|5598.7|5594.7|5595.7|5591.7|0
1609283100000|2020-12-29 23:05:00|5596.6|5592.6|5595.9|5591.9|5596.6|5592.6|5594.5|5590.5|0
1609283400000|2020-12-29 23:10:00|5596.2|5592.2|5595.5|5591.5|5596.2|5592.2|5594.8|5590.8|0
1609283700000|2020-12-29 23:15:00|5595.2|5591.2|5591.8|5587.8|5595.5|5591.5|5591.5|5587.5|0
1609284000000|2020-12-29 23:20:00|5592.1|5588.1|5590.7|5586.7|5592.1|5588.1|5589.4|5585.4|0
1609284300000|2020-12-29 23:25:00|5590.8|5586.8|5591.8|5587.8|5592.4|5588.4|5590.8|5586.8|0
1609284600000|2020-12-29 23:30:00|5591.9|5587.9|5594.2|5590.2|5594.5|5590.5|5591.9|5587.9|0
1609284900000|2020-12-29 23:35:00|5594.5|5590.5|5595.6|5591.6|5595.6|5591.6|5594.5|5590.5|0
1609285200000|2020-12-29 23:40:00|5595.5|5591.5|5595.9|5591.9|5596.2|5592.2|5594.5|5590.5|0
1609285500000|2020-12-29 23:45:00|5595.8|5591.8|5594.2|5590.2|5595.9|5591.9|5594.2|5590.2|0
1609285800000|2020-12-29 23:50:00|5594.1|5590.1|5594.7|5590.7|5595|5591|5593.8|5589.8|0
1609286100000|2020-12-29 23:55:00|5594.5|5590.5|5592.7|5588.7|5594.7|5590.7|5592.7|5588.7|0
1609286400000|2020-12-30 00:00:00|5592.6|5588.6|5587.9|5583.9|5593.4|5589.4|5586.6|5582.6|0
1609286700000|2020-12-30 00:05:00|5587.7|5583.7|5587|5583|5588.2|5584.2|5585.7|5581.7|0
1609287000000|2020-12-30 00:10:00|5587.1|5583.1|5584.4|5580.4|5588.7|5584.7|5584.4|5580.4|0
1609287300000|2020-12-30 00:15:00|5584.7|5580.7|5579.8|5576.8|5584.7|5581.7|5578.2|5575.2|0
1609287600000|2020-12-30 00:20:00|5578.4|5575.4|5582.4|5579.4|5583.2|5580.2|5578.4|5575.4|0
1609287900000|2020-12-30 00:25:00|5582.7|5579.7|5584.8|5581.8|5586.2|5583.2|5581.6|5578.6|0
1609288200000|2020-12-30 00:30:00|5584.7|5581.7|5584.7|5581.7|5586.2|5583.2|5583.2|5580.2|0
1609288500000|2020-12-30 00:35:00|5584.6|5581.6|5582.5|5579.5|5584.7|5581.7|5581.8|5578.8|0
1609288800000|2020-12-30 00:40:00|5582.8|5579.8|5585.4|5582.4|5585.4|5582.4|5582.8|5579.8|0
1609289100000|2020-12-30 00:45:00|5584.7|5581.7|5584.7|5581.7|5586.2|5583.2|5583.2|5580.2|0
1609289400000|2020-12-30 00:50:00|5584.8|5581.8|5587.6|5584.6|5588.3|5585.3|5581.7|5578.7|0
1609289700000|2020-12-30 00:55:00|5587.5|5584.5|5583.2|5580.2|5587.6|5584.6|5582.5|5579.5|0
1609290000000|2020-12-30 01:00:00|5583.1|5580.1|5583.2|5580.2|5583.9|5580.9|5581.5|5578.5|0
1609290300000|2020-12-30 01:05:00|5582.9|5579.9|5584.7|5581.7|5584.7|5581.7|5581.7|5578.7|0
1609290600000|2020-12-30 01:10:00|5584.5|5581.5|5586.4|5583.4|5588|5585|5583.4|5580.4|0
1609290900000|2020-12-30 01:15:00|5586.5|5583.5|5589.3|5586.3|5590.8|5587.8|5586.4|5583.4|0
1609291200000|2020-12-30 01:20:00|5589.2|5586.2|5588|5585|5589.3|5586.3|5586.4|5583.4|0
1609291500000|2020-12-30 01:25:00|5587.9|5584.9|5589.5|5586.5|5589.5|5586.5|5585.1|5582.1|0
1609291800000|2020-12-30 01:30:00|5589|5586|5592.8|5589.8|5593|5590|5588.1|5585.1|0
1609292100000|2020-12-30 01:35:00|5592.9|5589.9|5592.9|5589.9|5594.3|5591.3|5589.9|5586.9|0
1609292400000|2020-12-30 01:40:00|5593|5590|5590|5587|5594.4|5591.4|5590|5587|0
1609292700000|2020-12-30 01:45:00|5590.3|5587.3|5592.2|5589.2|5592.9|5589.9|5590|5587|0
1609293000000|2020-12-30 01:50:00|5592.5|5589.5|5590|5587|5594.5|5591.5|5590|5587|0
1609293300000|2020-12-30 01:55:00|5589.9|5586.9|5591.4|5588.4|5591.4|5588.4|5588.5|5585.5|0
1609293600000|2020-12-30 02:00:00|5591.5|5588.5|5593|5590|5593|5590|5591.5|5588.5|0
1609293900000|2020-12-30 02:05:00|5592.9|5589.9|5593|5590|5594.4|5591.4|5592.9|5589.9|0
1609294200000|2020-12-30 02:10:00|5592.9|5589.9|5592.9|5589.9|5594.4|5591.4|5592.9|5589.9|0
1609294500000|2020-12-30 02:15:00|5593|5590|5593|5590|5593.7|5590.7|5591.6|5588.6|0
1609294800000|2020-12-30 02:20:00|5592.9|5589.9|5594.4|5591.4|5594.5|5591.5|5592.9|5589.9|0
1609295100000|2020-12-30 02:25:00|5594.5|5591.5|5594.7|5591.7|5596|5593|5593.1|5590.1|0
1609295400000|2020-12-30 02:30:00|5595.2|5592.2|5594.5|5591.5|5596.2|5593.2|5593.8|5590.8|0
1609295700000|2020-12-30 02:35:00|5593.9|5590.9|5593.2|5590.2|5594.6|5591.6|5593.1|5590.1|0
1609296000000|2020-12-30 02:40:00|5593.3|5590.3|5594.7|5591.7|5594.8|5591.8|5593.2|5590.2|0
1609296300000|2020-12-30 02:45:00|5594.6|5591.6|5597|5594|5597.7|5594.7|5593.2|5590.2|0
1609296600000|2020-12-30 02:50:00|5596.8|5593.8|5599.3|5596.3|5599.3|5596.3|5596.3|5593.3|0
1609296900000|2020-12-30 02:55:00|5599.2|5596.2|5602|5599|5602.1|5599.1|5599.2|5596.2|0
1609297200000|2020-12-30 03:00:00|5602.1|5599.1|5600.4|5597.4|5602.1|5599.1|5600.4|5597.4|0
1609297500000|2020-12-30 03:05:00|5599.9|5596.9|5599.1|5596.1|5600.5|5597.5|5597.6|5594.6|0
1609297800000|2020-12-30 03:10:00|5599.7|5596.7|5599|5596|5600.5|5597.5|5597.6|5594.6|0
1609298100000|2020-12-30 03:15:00|5599.1|5596.1|5602|5599|5602|5599|5599|5596|0
1609298400000|2020-12-30 03:20:00|5602.1|5599.1|5603.5|5600.5|5603.5|5600.5|5602|5599|0
1609298700000|2020-12-30 03:25:00|5603.4|5600.4|5601.9|5598.9|5603.4|5600.4|5601.9|5598.9|0
1609299000000|2020-12-30 03:30:00|5602.2|5599.2|5601.9|5598.9|5603.4|5600.4|5601.9|5598.9|0
1609299300000|2020-12-30 03:35:00|5601.3|5598.3|5599.7|5596.7|5601.3|5598.3|5599|5596|0
1609299600000|2020-12-30 03:40:00|5600|5597|5598.9|5595.9|5600.5|5597.5|5598.9|5595.9|0
1609299900000|2020-12-30 03:45:00|5598.3|5595.3|5594.3|5591.3|5598.9|5595.9|5594.3|5591.3|0
1609300200000|2020-12-30 03:50:00|5594.4|5591.4|5597.3|5594.3|5597.3|5594.3|5594.4|5591.4|0
1609300500000|2020-12-30 03:55:00|5597.4|5594.4|5598.9|5595.9|5599|5596|5597.3|5594.3|0
1609300800000|2020-12-30 04:00:00|5599|5596|5598.9|5595.9|5599|5596|5597.5|5594.5|0
1609301100000|2020-12-30 04:05:00|5598.6|5595.6|5601.9|5598.9|5602|5599|5597.5|5594.5|0
1609301400000|2020-12-30 04:10:00|5602|5599|5605.3|5602.3|5606.7|5603.7|5601.9|5598.9|0
1609301700000|2020-12-30 04:15:00|5605.8|5602.8|5606.9|5603.9|5606.9|5603.9|5605.3|5602.3|0
1609302000000|2020-12-30 04:20:00|5607|5604|5606.8|5603.8|5608.4|5605.4|5606.8|5603.8|0
1609302300000|2020-12-30 04:25:00|5606.9|5603.9|5605.3|5602.3|5606.9|5603.9|5605.3|5602.3|0
1609302600000|2020-12-30 04:30:00|5605.4|5602.4|5606.6|5603.6|5606.8|5603.8|5605.3|5602.3|0
1609302900000|2020-12-30 04:35:00|5606.7|5603.7|5606.7|5603.7|5606.7|5603.7|5606.7|5603.7|0
1609303200000|2020-12-30 04:40:00|5606.6|5603.6|5605.3|5602.3|5606.8|5603.8|5605.2|5602.2|0
1609303500000|2020-12-30 04:45:00|5605.4|5602.4|5606.8|5603.8|5606.9|5603.9|5605.3|5602.3|0
1609303800000|2020-12-30 04:50:00|5606.7|5603.7|5605.4|5602.4|5606.8|5603.8|5605.3|5602.3|0
1609304100000|2020-12-30 04:55:00|5605.7|5602.7|5605.3|5602.3|5606.9|5603.9|5605.3|5602.3|0
1609304400000|2020-12-30 05:00:00|5605.2|5602.2|5610.7|5607.7|5611.1|5608.1|5603.9|5600.9|0
1609304700000|2020-12-30 05:05:00|5610.4|5607.4|5610.8|5607.8|5610.8|5607.8|5609.2|5606.2|0
1609305000000|2020-12-30 05:10:00|5610.9|5607.9|5612.4|5609.4|5613.9|5610.9|5610.8|5607.8|0
1609305300000|2020-12-30 05:15:00|5611.8|5608.8|5612.4|5609.4|5612.5|5609.5|5611|5608|0
1609305600000|2020-12-30 05:20:00|5612.1|5609.1|5612.4|5609.4|5612.5|5609.5|5611|5608|0
1609305900000|2020-12-30 05:25:00|5612.1|5609.1|5610.6|5607.6|5612.4|5609.4|5609.4|5606.4|0
1609306200000|2020-12-30 05:30:00|5610.7|5607.7|5615.1|5612.1|5615.1|5612.1|5610.7|5607.7|0
1609306500000|2020-12-30 05:35:00|5615|5612|5609.3|5606.3|5615.1|5612.1|5609.3|5606.3|0
1609306800000|2020-12-30 05:40:00|5609.2|5606.2|5609.3|5606.3|5610.7|5607.7|5607.8|5604.8|0
1609307100000|2020-12-30 05:45:00|5609.4|5606.4|5610.8|5607.8|5611.5|5608.5|5609.3|5606.3|0
1609307400000|2020-12-30 05:50:00|5610.7|5607.7|5609.1|5606.1|5610.7|5607.7|5609.1|5606.1|0
1609307700000|2020-12-30 05:55:00|5609.2|5606.2|5604.4|5601.4|5610.6|5607.6|5604.4|5601.4|0
1609308000000|2020-12-30 06:00:00|5604.7|5601.7|5606.3|5603.3|5607.7|5604.7|5604.5|5601.5|0
1609308300000|2020-12-30 06:05:00|5606.4|5603.4|5607.9|5604.9|5607.9|5604.9|5606.3|5603.3|0
1609308600000|2020-12-30 06:10:00|5607.8|5604.8|5609.2|5606.2|5609.2|5606.2|5607.7|5604.7|0
1609308900000|2020-12-30 06:15:00|5608.6|5605.6|5607.7|5604.7|5609.2|5606.2|5607.7|5604.7|0
1609309200000|2020-12-30 06:20:00|5607.6|5604.6|5609|5606|5609.1|5606.1|5607.6|5604.6|0
1609309500000|2020-12-30 06:25:00|5608.7|5605.7|5607.4|5604.4|5608.9|5605.9|5606|5603|0
1609309800000|2020-12-30 06:30:00|5607.5|5604.5|5607.4|5604.4|5607.6|5604.6|5605.9|5602.9|0
1609310100000|2020-12-30 06:35:00|5607.5|5604.5|5607.4|5604.4|5608.9|5605.9|5607.3|5604.3|0
1609310400000|2020-12-30 06:40:00|5607.1|5604.1|5608.9|5605.9|5608.9|5605.9|5606|5603|0
1609310700000|2020-12-30 06:45:00|5609|5606|5608.8|5605.8|5609|5606|5607.4|5604.4|0
1609311000000|2020-12-30 06:50:00|5608.9|5605.9|5607.3|5604.3|5608.9|5605.9|5605.9|5602.9|0
1609311300000|2020-12-30 06:55:00|5607.4|5604.4|5605.8|5602.8|5608.8|5605.8|5605.8|5602.8|0
1609311600000|2020-12-30 07:00:00|5605.7|5602.7|5603.5|5601.5|5605.7|5602.7|5598|5596|186
1609311900000|2020-12-30 07:05:00|5603.3|5601.3|5608.5|5606.5|5608.8|5606.8|5603.3|5601.3|206
1609312200000|2020-12-30 07:10:00|5608.3|5606.3|5608|5606|5610|5608|5607.8|5605.8|125
1609312500000|2020-12-30 07:15:00|5607.8|5605.8|5610|5608|5610.5|5608.5|5607.8|5605.8|55
1609312800000|2020-12-30 07:20:00|5609.8|5607.8|5612|5610|5612.3|5610.3|5609.3|5607.3|51
1609313100000|2020-12-30 07:25:00|5611.8|5609.8|5614.8|5612.8|5614.8|5612.8|5611.3|5609.3|38
1609313400000|2020-12-30 07:30:00|5614.5|5612.5|5613|5611|5615.5|5613.5|5613|5611|45
1609313700000|2020-12-30 07:35:00|5613.3|5611.3|5610|5608|5613.5|5611.5|5610|5608|61
1609314000000|2020-12-30 07:40:00|5610.3|5608.3|5609|5607|5612.3|5610.3|5608.8|5606.8|90
1609314300000|2020-12-30 07:45:00|5609.3|5607.3|5607.5|5605.5|5609.5|5607.5|5606.3|5604.3|82
1609314600000|2020-12-30 07:50:00|5607.3|5605.3|5606.8|5604.8|5609|5607|5606.8|5604.8|36
1609314900000|2020-12-30 07:55:00|5607|5605|5609.3|5607.3|5610.3|5608.3|5606.8|5604.8|89
1609315200000|2020-12-30 08:00:00|5608.8|5607.8|5610|5609|5612.3|5611.3|5603.5|5602.5|796
1609315500000|2020-12-30 08:05:00|5609.5|5608.5|5607.8|5606.8|5612.5|5611.5|5604.5|5603.5|595
1609315800000|2020-12-30 08:10:00|5607.5|5606.5|5609.5|5608.5|5612.8|5611.8|5607.5|5606.5|359
1609316100000|2020-12-30 08:15:00|5609.3|5608.3|5611.5|5610.5|5614|5613|5604|5603|328
1609316400000|2020-12-30 08:20:00|5611.8|5610.8|5617.3|5616.3|5617.3|5616.3|5608.3|5607.3|337
1609316700000|2020-12-30 08:25:00|5617|5616|5616.8|5615.8|5618.8|5617.8|5615|5614|309
1609317000000|2020-12-30 08:30:00|5617|5616|5624.8|5623.8|5626.5|5625.5|5616.8|5615.8|591
1609317300000|2020-12-30 08:35:00|5624.5|5623.5|5623|5622|5624.8|5623.8|5620.3|5619.3|258
1609317600000|2020-12-30 08:40:00|5622.3|5621.3|5624.1|5623.1|5626.1|5625.1|5621.6|5620.6|202
1609317900000|2020-12-30 08:45:00|5623.8|5622.8|5619.1|5618.1|5624.6|5623.6|5618.6|5617.6|206
1609318200000|2020-12-30 08:50:00|5619.3|5618.3|5606.8|5605.8|5619.6|5618.6|5604.1|5603.1|835
1609318500000|2020-12-30 08:55:00|5606.6|5605.6|5611.3|5610.3|5612.1|5611.1|5605.8|5604.8|388
1609318800000|2020-12-30 09:00:00|5611.6|5610.6|5607.8|5606.8|5612.1|5611.1|5605.1|5604.1|191
1609319100000|2020-12-30 09:05:00|5608.1|5607.1|5611.6|5610.6|5612.1|5611.1|5605.3|5604.3|227
1609319400000|2020-12-30 09:10:00|5611.8|5610.8|5614.1|5613.1|5614.6|5613.6|5611.6|5610.6|130
1609319700000|2020-12-30 09:15:00|5614.3|5613.3|5617.1|5616.1|5618.6|5617.6|5613.1|5612.1|225
1609320000000|2020-12-30 09:20:00|5617.3|5616.3|5618.1|5617.1|5620.6|5619.6|5616.6|5615.6|177
1609320300000|2020-12-30 09:25:00|5617.8|5616.8|5620.3|5619.3|5621.1|5620.1|5617.1|5616.1|302
1609320600000|2020-12-30 09:30:00|5620.6|5619.6|5620.6|5619.6|5621.1|5620.1|5616.6|5615.6|309
1609320900000|2020-12-30 09:35:00|5620.3|5619.3|5616.8|5615.8|5622.1|5621.1|5615.8|5614.8|179
1609321200000|2020-12-30 09:40:00|5616.6|5615.6|5618.8|5617.8|5619.8|5618.8|5615.6|5614.6|117
1609321500000|2020-12-30 09:45:00|5619.1|5618.1|5619.1|5618.1|5619.1|5618.1|5617.1|5616.1|108
1609321800000|2020-12-30 09:50:00|5618.8|5617.8|5619.1|5618.1|5620.1|5619.1|5616.3|5615.3|113
1609322100000|2020-12-30 09:55:00|5618.8|5617.8|5618.3|5617.3|5619.6|5618.6|5617.3|5616.3|80
1609322400000|2020-12-30 10:00:00|5617.8|5616.8|5620.1|5619.1|5621.8|5620.8|5617.6|5616.6|241
1609322700000|2020-12-30 10:05:00|5619.8|5618.8|5620.8|5619.8|5620.8|5619.8|5617.3|5616.3|118
1609323000000|2020-12-30 10:10:00|5620.6|5619.6|5617.8|5616.8|5622.1|5621.1|5616.8|5615.8|74
1609323300000|2020-12-30 10:15:00|5618.1|5617.1|5618.8|5617.8|5619.8|5618.8|5615.8|5614.8|148
1609323600000|2020-12-30 10:20:00|5618.6|5617.6|5620.8|5619.8|5620.8|5619.8|5618.1|5617.1|73
1609323900000|2020-12-30 10:25:00|5620.6|5619.6|5618.8|5617.8|5620.8|5619.8|5618.3|5617.3|99
1609324200000|2020-12-30 10:30:00|5619.1|5618.1|5615.8|5614.8|5619.3|5618.3|5613.6|5612.6|157
1609324500000|2020-12-30 10:35:00|5616.1|5615.1|5619.1|5618.1|5620.1|5619.1|5615.1|5614.1|119
1609324800000|2020-12-30 10:40:00|5619.3|5618.3|5617.8|5616.8|5621.1|5620.1|5616.6|5615.6|190
1609325100000|2020-12-30 10:45:00|5618.1|5617.1|5615.8|5614.8|5619.6|5618.6|5615.8|5614.8|180
1609325400000|2020-12-30 10:50:00|5615.6|5614.6|5620.8|5619.8|5621.3|5620.3|5613.6|5612.6|297
1609325700000|2020-12-30 10:55:00|5621.1|5620.1|5617.6|5616.6|5622.6|5621.6|5617.1|5616.1|227
1609326000000|2020-12-30 11:00:00|5617.8|5616.8|5615.6|5614.6|5619.3|5618.3|5615.3|5614.3|129
1609326300000|2020-12-30 11:05:00|5615.8|5614.8|5619.3|5618.3|5620.1|5619.1|5615.8|5614.8|112
1609326600000|2020-12-30 11:10:00|5619.6|5618.6|5620.8|5619.8|5621.3|5620.3|5618.8|5617.8|71
1609326900000|2020-12-30 11:15:00|5620.6|5619.6|5619.6|5618.6|5622.1|5621.1|5618.6|5617.6|105
1609327200000|2020-12-30 11:20:00|5619.8|5618.8|5613.8|5612.8|5620.1|5619.1|5613.3|5612.3|118
1609327500000|2020-12-30 11:25:00|5614.1|5613.1|5616.6|5615.6|5617.3|5616.3|5613.3|5612.3|122
1609327800000|2020-12-30 11:30:00|5616.8|5615.8|5618.8|5617.8|5620.3|5619.3|5616.8|5615.8|186
1609328100000|2020-12-30 11:35:00|5619.1|5618.1|5617.8|5616.8|5619.8|5618.8|5617.8|5616.8|41
1609328400000|2020-12-30 11:40:00|5618.1|5617.1|5614.8|5613.8|5618.6|5617.6|5612.3|5611.3|132
1609328700000|2020-12-30 11:45:00|5614.6|5613.6|5611.8|5610.8|5615.3|5614.3|5611.8|5610.8|118
1609329000000|2020-12-30 11:50:00|5612.1|5611.1|5611.8|5610.8|5613.1|5612.1|5611.1|5610.1|105
1609329300000|2020-12-30 11:55:00|5612.1|5611.1|5611.3|5610.3|5614.3|5613.3|5610.6|5609.6|105
1609329600000|2020-12-30 12:00:00|5611.6|5610.6|5611.1|5610.1|5611.8|5610.8|5610.1|5609.1|68
1609329900000|2020-12-30 12:05:00|5611.3|5610.3|5610.3|5609.3|5611.6|5610.6|5608.3|5607.3|110
1609330200000|2020-12-30 12:10:00|5610.1|5609.1|5610.3|5609.3|5611.1|5610.1|5607.8|5606.8|126
1609330500000|2020-12-30 12:15:00|5610.6|5609.6|5609.8|5608.8|5612.1|5611.1|5609.3|5608.3|100
1609330800000|2020-12-30 12:20:00|5609.6|5608.6|5610.6|5609.6|5610.6|5609.6|5608.1|5607.1|89
1609331100000|2020-12-30 12:25:00|5610.3|5609.3|5609.8|5608.8|5611.6|5610.6|5609.6|5608.6|117
1609331400000|2020-12-30 12:30:00|5610.1|5609.1|5610.1|5609.1|5611.1|5610.1|5609.6|5608.6|67
1609331700000|2020-12-30 12:35:00|5609.8|5608.8|5608.8|5607.8|5610.8|5609.8|5608.1|5607.1|88
1609332000000|2020-12-30 12:40:00|5609.2|5608.2|5611.7|5610.7|5612.2|5611.2|5608.2|5607.2|89
1609332300000|2020-12-30 12:45:00|5611.5|5610.5|5610.7|5609.7|5612.5|5611.5|5610.5|5609.5|140
1609332600000|2020-12-30 12:50:00|5611|5610|5607.2|5606.2|5611|5610|5606.7|5605.7|153
1609332900000|2020-12-30 12:55:00|5607.5|5606.5|5606.5|5605.5|5609|5608|5606|5605|111
1609333200000|2020-12-30 13:00:00|5606.2|5605.2|5605.5|5604.5|5610.5|5609.5|5603.5|5602.5|514
1609333500000|2020-12-30 13:05:00|5605.2|5604.2|5607.2|5606.2|5607.5|5606.5|5604.5|5603.5|222
1609333800000|2020-12-30 13:10:00|5607.5|5606.5|5612.2|5611.2|5614|5613|5607.5|5606.5|168
1609334100000|2020-12-30 13:15:00|5612|5611|5613.5|5612.5|5614|5613|5612|5611|91
1609334400000|2020-12-30 13:20:00|5613.2|5612.2|5611.7|5610.7|5614|5613|5611.5|5610.5|163
1609334700000|2020-12-30 13:25:00|5612|5611|5609.5|5608.5|5612.2|5611.2|5609.5|5608.5|115
1609335000000|2020-12-30 13:30:00|5608.7|5607.7|5602.2|5601.2|5609|5608|5602|5601|244
1609335300000|2020-12-30 13:35:00|5602.5|5601.5|5606|5605|5609|5608|5602.2|5601.2|187
1609335600000|2020-12-30 13:40:00|5606.2|5605.2|5602.2|5601.2|5607|5606|5602|5601|191
1609335900000|2020-12-30 13:45:00|5602|5601|5603|5602|5603.5|5602.5|5601.2|5600.2|157
1609336200000|2020-12-30 13:50:00|5602.7|5601.7|5602.7|5601.7|5604.5|5603.5|5600.5|5599.5|200
1609336500000|2020-12-30 13:55:00|5603|5602|5602.5|5601.5|5605|5604|5601.2|5600.2|244
1609336800000|2020-12-30 14:00:00|5602.2|5601.2|5601.7|5600.7|5603.5|5602.5|5601|5600|276
1609337100000|2020-12-30 14:05:00|5601.5|5600.5|5603.5|5602.5|5604|5603|5601.5|5600.5|103
1609337400000|2020-12-30 14:10:00|5603.2|5602.2|5605.5|5604.5|5606|5605|5603|5602|102
1609337700000|2020-12-30 14:15:00|5605|5604|5604.7|5603.7|5606|5605|5604.5|5603.5|95
1609338000000|2020-12-30 14:20:00|5605|5604|5608|5607|5608.2|5607.2|5604|5603|109
1609338300000|2020-12-30 14:25:00|5608.2|5607.2|5609|5608|5609.5|5608.5|5607.2|5606.2|103
1609338600000|2020-12-30 14:30:00|5608.7|5607.7|5607.5|5606.5|5610.7|5609.7|5606|5605|382
1609338900000|2020-12-30 14:35:00|5607.2|5606.2|5609.7|5608.7|5611.2|5610.2|5607|5606|253
1609339200000|2020-12-30 14:40:00|5610|5609|5610.7|5609.7|5612.7|5611.7|5609.2|5608.2|331
1609339500000|2020-12-30 14:45:00|5611|5610|5611.2|5610.2|5612.5|5611.5|5608|5607|703
1609339800000|2020-12-30 14:50:00|5611.5|5610.5|5611|5610|5611.7|5610.7|5608.2|5607.2|193
1609340100000|2020-12-30 14:55:00|5610.7|5609.7|5611.2|5610.2|5612|5611|5607.2|5606.2|280
1609340400000|2020-12-30 15:00:00|5610|5609|5609|5608|5611|5610|5608|5607|340
1609340700000|2020-12-30 15:05:00|5609.2|5608.2|5609.2|5608.2|5611|5610|5607.5|5606.5|160
1609341000000|2020-12-30 15:10:00|5609.5|5608.5|5609|5608|5610.3|5609.3|5608.3|5607.3|252
1609341300000|2020-12-30 15:15:00|5608.8|5607.8|5612|5611|5612.3|5611.3|5607.8|5606.8|175
1609341600000|2020-12-30 15:20:00|5611.8|5610.8|5617.8|5616.8|5618|5617|5611.5|5610.5|276
1609341900000|2020-12-30 15:25:00|5617.5|5616.5|5615.5|5614.5|5617.8|5616.8|5614.8|5613.8|237
1609342200000|2020-12-30 15:30:00|5615.8|5614.8|5612.3|5611.3|5617.8|5616.8|5612.3|5611.3|187
1609342500000|2020-12-30 15:35:00|5612|5611|5606.8|5605.8|5612|5611|5604.8|5603.8|308
1609342800000|2020-12-30 15:40:00|5606.5|5605.5|5609.8|5608.8|5610.5|5609.5|5606.5|5605.5|277
1609343100000|2020-12-30 15:45:00|5609.5|5608.5|5609|5608|5610|5609|5607|5606|111
1609343400000|2020-12-30 15:50:00|5608.8|5607.8|5606.3|5605.3|5609.3|5608.3|5605.8|5604.8|295
1609343700000|2020-12-30 15:55:00|5606.5|5605.5|5604.8|5603.8|5609.3|5608.3|5604.3|5603.3|396
1609344000000|2020-12-30 16:00:00|5605|5604|5604.3|5603.3|5606.3|5605.3|5603.8|5602.8|510
1609344300000|2020-12-30 16:05:00|5604|5603|5604.3|5603.3|5605.8|5604.8|5602.8|5601.8|421
1609344600000|2020-12-30 16:10:00|5604|5603|5608|5607|5608.5|5607.5|5603.3|5602.3|397
1609344900000|2020-12-30 16:15:00|5608.3|5607.3|5610.5|5609.5|5610.5|5609.5|5607.3|5606.3|443
1609345200000|2020-12-30 16:20:00|5610.3|5609.3|5613.8|5612.8|5614.8|5613.8|5609.8|5608.8|577
1609345500000|2020-12-30 16:25:00|5613.5|5612.5|5595.3|5594.3|5613.8|5612.8|5594.3|5593.3|1751
1609345800000|2020-12-30 16:30:00|5595.8|5593.8|5599.3|5597.3|5600.3|5598.3|5589.5|5587.5|2245
1609346100000|2020-12-30 16:35:00|5600.3|5598.3|5600.8|5598.8|5601.8|5599.8|5598.3|5596.3|983
1609346400000|2020-12-30 16:40:00|5600.3|5598.3|5600.3|5598.3|5601|5599|5598.8|5596.8|238
1609346700000|2020-12-30 16:45:00|5600.5|5598.5|5597.8|5595.8|5600.8|5598.8|5596.8|5594.8|182
1609347000000|2020-12-30 16:50:00|5598|5596|5599.5|5597.5|5601.3|5599.3|5597.8|5595.8|97
1609347300000|2020-12-30 16:55:00|5599.3|5597.3|5599.8|5597.8|5600.5|5598.5|5599|5597|46
1609347600000|2020-12-30 17:00:00|5600|5598|5599.8|5597.8|5600.3|5598.3|5598|5596|90
1609347900000|2020-12-30 17:05:00|5600|5598|5599.3|5597.3|5600.3|5598.3|5599.3|5597.3|45
1609348200000|2020-12-30 17:10:00|5598.8|5596.8|5598.8|5596.8|5599.8|5597.8|5597|5595|93
1609348500000|2020-12-30 17:15:00|5598.5|5596.5|5599.5|5597.5|5600.3|5598.3|5597.8|5595.8|86
1609348800000|2020-12-30 17:20:00|5599.8|5597.8|5597.5|5595.5|5600.3|5598.3|5597.5|5595.5|30
1609349100000|2020-12-30 17:25:00|5597.3|5595.3|5599.8|5597.8|5600.8|5598.8|5596.8|5594.8|49
1609349400000|2020-12-30 17:30:00|5600|5598|5599|5597|5600.5|5598.5|5598.8|5596.8|17
1609349700000|2020-12-30 17:35:00|5599.3|5597.3|5599.5|5597.5|5600.8|5598.8|5599.3|5597.3|13
1609350000000|2020-12-30 17:40:00|5599.8|5597.8|5598.5|5596.5|5600|5598|5598|5596|10
1609350300000|2020-12-30 17:45:00|5598.3|5596.3|5597.8|5595.8|5598.8|5596.8|5596.5|5594.5|48
1609350600000|2020-12-30 17:50:00|5597.5|5595.5|5597.5|5595.5|5599.3|5597.3|5596.8|5594.8|104
1609350900000|2020-12-30 17:55:00|5597.8|5595.8|5599.3|5597.3|5599.3|5597.3|5597.5|5595.5|16
1609351200000|2020-12-30 18:00:00|5599|5597|5601.5|5599.5|5602.5|5600.5|5599|5597|43
1609351500000|2020-12-30 18:05:00|5601.8|5599.8|5601.5|5599.5|5601.8|5599.8|5600.5|5598.5|18
1609351800000|2020-12-30 18:10:00|5601.3|5599.3|5601|5599|5601.5|5599.5|5601|5599|13
1609352100000|2020-12-30 18:15:00|5600.8|5598.8|5601.3|5599.3|5601.8|5599.8|5600.8|5598.8|17
1609352400000|2020-12-30 18:20:00|5601|5599|5601|5599|5601.3|5599.3|5599.3|5597.3|14
1609352700000|2020-12-30 18:25:00|5600.8|5598.8|5597.8|5595.8|5600.8|5598.8|5597.8|5595.8|10
1609353000000|2020-12-30 18:30:00|5597.3|5595.3|5597.5|5595.5|5597.8|5595.8|5596.8|5594.8|22
1609353300000|2020-12-30 18:35:00|5597.3|5595.3|5596|5594|5598.3|5596.3|5596|5594|9
1609353600000|2020-12-30 18:40:00|5595.8|5593.8|5596|5594|5596.3|5594.3|5594.8|5592.8|14
1609353900000|2020-12-30 18:45:00|5595.8|5593.8|5596|5594|5596.5|5594.5|5595.8|5593.8|21
1609354200000|2020-12-30 18:50:00|5596.3|5594.3|5593.8|5591.8|5596.3|5594.3|5593.8|5591.8|33
1609354500000|2020-12-30 18:55:00|5593.5|5591.5|5592.5|5590.5|5594.8|5592.8|5592.5|5590.5|25
1609354800000|2020-12-30 19:00:00|5592.3|5590.3|5591.3|5589.3|5593.3|5591.3|5590.5|5588.5|34
1609355100000|2020-12-30 19:05:00|5591|5589|5589.5|5587.5|5592|5590|5589|5587|23
1609355400000|2020-12-30 19:10:00|5589.8|5587.8|5589.8|5587.8|5590.8|5588.8|5588.5|5586.5|74
1609355700000|2020-12-30 19:15:00|5589.3|5587.3|5588.3|5586.3|5589.5|5587.5|5588|5586|42
1609356000000|2020-12-30 19:20:00|5588|5586|5588.3|5586.3|5588.5|5586.5|5587.3|5585.3|25
1609356300000|2020-12-30 19:25:00|5588|5586|5587|5585|5588.5|5586.5|5586.8|5584.8|26
1609356600000|2020-12-30 19:30:00|5586.8|5584.8|5583.8|5581.8|5588.3|5586.3|5583.5|5581.5|77
1609356900000|2020-12-30 19:35:00|5584|5582|5583.8|5581.8|5585.8|5583.8|5583.8|5581.8|44
1609357200000|2020-12-30 19:40:00|5584|5582|5584.3|5582.3|5584.3|5582.3|5583.8|5581.8|22
1609357500000|2020-12-30 19:45:00|5584|5582|5584|5582|5586|5584|5583.8|5581.8|79
1609357800000|2020-12-30 19:50:00|5584.3|5582.3|5580.8|5578.8|5584.3|5582.3|5580.8|5578.8|26
1609358100000|2020-12-30 19:55:00|5580.5|5578.5|5582|5580|5582|5580|5580.5|5578.5|27
1609358400000|2020-12-30 20:00:00|5581.8|5579.8|5580.5|5578.5|5582.5|5580.5|5579.8|5577.8|35
1609358700000|2020-12-30 20:05:00|5580.8|5578.8|5581.5|5579.5|5582.5|5580.5|5580.5|5578.5|57
1609359000000|2020-12-30 20:10:00|5581.8|5579.8|5581.3|5579.3|5581.8|5579.8|5579.8|5577.8|42
1609359300000|2020-12-30 20:15:00|5581.5|5579.5|5579|5577|5581.5|5579.5|5578.8|5576.8|50
1609359600000|2020-12-30 20:20:00|5579.3|5577.3|5580.5|5578.5|5581.3|5579.3|5579|5577|27
1609359900000|2020-12-30 20:25:00|5580.3|5578.3|5580|5578|5581.8|5579.8|5579|5577|50
1609360200000|2020-12-30 20:30:00|5579.8|5577.8|5582|5580|5582.8|5580.8|5579.3|5577.3|30
1609360500000|2020-12-30 20:35:00|5581.8|5579.8|5584|5582|5584|5582|5581.5|5579.5|21
1609360800000|2020-12-30 20:40:00|5583.8|5581.8|5580.8|5578.8|5585.3|5583.3|5580.5|5578.5|38
1609361100000|2020-12-30 20:45:00|5580.3|5578.3|5581|5579|5582.3|5580.3|5578|5576|112
1609361400000|2020-12-30 20:50:00|5582.8|5580.8|5584.8|5582.8|5586.3|5584.3|5582.5|5580.5|77
1609361700000|2020-12-30 20:55:00|5585|5583|5570|5568|5585|5583|5570|5568|204
1609362000000|2020-12-30 21:00:00|5575.1|5571.1|5575.5|5571.5|5578.6|5574.6|5571.7|5567.7|0
1609362300000|2020-12-30 21:05:00|5575.6|5571.6|5574.4|5570.4|5576.1|5572.1|5574.4|5570.4|0
1609362600000|2020-12-30 21:10:00|5574.3|5570.3|5574.5|5570.5|5575.2|5571.2|5573.1|5569.1|0
1609362900000|2020-12-30 21:15:00|5574.4|5570.4|5574.9|5570.9|5574.9|5570.9|5574.4|5570.4|0
1609363200000|2020-12-30 21:20:00|5575.1|5571.1|5575.2|5571.2|5575.2|5571.2|5574.9|5570.9|0
1609363500000|2020-12-30 21:25:00|5575.1|5571.1|5575.2|5571.2|5575.4|5571.4|5575.1|5571.1|0
1609363800000|2020-12-30 21:30:00|5575.1|5571.1|5575.9|5571.9|5576.2|5572.2|5574.1|5570.1|0
1609364100000|2020-12-30 21:35:00|5575.6|5571.6|5576.3|5572.3|5576.9|5572.9|5575.6|5571.6|0
1609364400000|2020-12-30 21:40:00|5576.2|5572.2|5576|5572|5576.6|5572.6|5575.6|5571.6|0
1609364700000|2020-12-30 21:45:00|5576.3|5572.3|5577.2|5573.2|5577.2|5573.2|5576.3|5572.3|0
1609365000000|2020-12-30 21:50:00|5577.1|5573.1|5577.1|5573.1|5577.4|5573.4|5576.5|5572.5|0
1609365300000|2020-12-30 21:55:00|5577|5573|5578.1|5574.1|5578.3|5574.3|5576.5|5572.5|0
1609365600000|2020-12-30 22:00:00|5578.2|5574.2|5578|5574|5578.2|5574.2|5577.6|5573.6|0
1609365900000|2020-12-30 22:05:00|5578.2|5574.2|5578.5|5574.5|5578.5|5574.5|5578.2|5574.2|0
1609366200000|2020-12-30 22:10:00|5578.7|5574.7|5578.5|5574.5|5578.7|5574.7|5578.5|5574.5|0
1609366500000|2020-12-30 22:15:00|5578.4|5574.4|5578.4|5574.4|5578.4|5574.4|5578.4|5574.4|0
1609366800000|2020-12-30 22:20:00|5578.7|5574.7|5578.6|5574.6|5579|5575|5578.5|5574.5|0
1609367100000|2020-12-30 22:25:00|5579|5575|5578.8|5574.8|5579|5575|5578.6|5574.6|0
1609367400000|2020-12-30 22:30:00|5578.9|5574.9|5578.8|5574.8|5578.9|5574.9|5578.8|5574.8|0
1609367700000|2020-12-30 22:35:00|5578.4|5574.4|5578.3|5574.3|5578.4|5574.4|5578.2|5574.2|0
1609368300000|2020-12-30 22:45:00|5578.2|5574.2|5578.4|5574.4|5578.4|5574.4|5578.2|5574.2|0
1609368600000|2020-12-30 22:50:00|5578.2|5574.2|5578.8|5574.8|5578.8|5574.8|5578.2|5574.2|0
1609368900000|2020-12-30 22:55:00|5578.9|5574.9|5578.9|5574.9|5579.3|5575.3|5578.9|5574.9|0
1609369200000|2020-12-30 23:00:00|5579|5575|5579.7|5575.7|5580|5576|5577.9|5573.9|0
1609369500000|2020-12-30 23:05:00|5580|5576|5580.8|5576.8|5582.2|5578.2|5580|5576|0
1609369800000|2020-12-30 23:10:00|5581.1|5577.1|5583.9|5579.9|5583.9|5579.9|5580.8|5576.8|0
1609370100000|2020-12-30 23:15:00|5584|5580|5583.9|5579.9|5584.2|5580.2|5583.5|5579.5|0
1609370400000|2020-12-30 23:20:00|5584|5580|5583.2|5579.2|5584.5|5580.5|5582.8|5578.8|0
1609370700000|2020-12-30 23:25:00|5583.3|5579.3|5583.7|5579.7|5584.3|5580.3|5583.3|5579.3|0
1609371000000|2020-12-30 23:30:00|5584|5580|5582|5578|5584|5580|5582|5578|0
1609371300000|2020-12-30 23:35:00|5582.3|5578.3|5583.4|5579.4|5583.7|5579.7|5582|5578|0
1609371600000|2020-12-30 23:40:00|5583.3|5579.3|5583.3|5579.3|5583.3|5579.3|5581.9|5577.9|0
1609371900000|2020-12-30 23:45:00|5583.4|5579.4|5583.4|5579.4|5583.7|5579.7|5582.9|5578.9|0
1609372200000|2020-12-30 23:50:00|5583.7|5579.7|5584|5580|5584.3|5580.3|5583.5|5579.5|0
1609372500000|2020-12-30 23:55:00|5584.1|5580.1|5583.4|5579.4|5584.3|5580.3|5583.1|5579.1|0
1609372800000|2020-12-31 00:00:00|5583.6|5579.6|5584.3|5580.3|5584.7|5580.7|5583.6|5579.6|0
1609373100000|2020-12-31 00:05:00|5584.4|5580.4|5585.6|5581.6|5585.6|5581.6|5584.3|5580.3|0
1609373400000|2020-12-31 00:10:00|5585.4|5581.4|5585|5581|5585.6|5581.6|5585|5581|0
1609373700000|2020-12-31 00:15:00|5584.5|5581.5|5584.8|5581.8|5584.8|5581.8|5584.4|5581.4|0
1609374000000|2020-12-31 00:20:00|5584.7|5581.7|5585.1|5582.1|5585.1|5582.1|5584.5|5581.5|0
1609374300000|2020-12-31 00:25:00|5585|5582|5585.1|5582.1|5585.2|5582.2|5584.8|5581.8|0
1609374600000|2020-12-31 00:30:00|5585|5582|5585.4|5582.4|5585.4|5582.4|5584.4|5581.4|0
1609374900000|2020-12-31 00:35:00|5585|5582|5584.6|5581.6|5585|5582|5584.6|5581.6|0
1609375200000|2020-12-31 00:40:00|5584.4|5581.4|5584.3|5581.3|5584.6|5581.6|5584.3|5581.3|0
1609375500000|2020-12-31 00:45:00|5584.6|5581.6|5585.4|5582.4|5585.4|5582.4|5584.6|5581.6|0
1609375800000|2020-12-31 00:50:00|5585.3|5582.3|5584.9|5581.9|5585.3|5582.3|5584.6|5581.6|0
1609376100000|2020-12-31 00:55:00|5585.3|5582.3|5584.9|5581.9|5585.3|5582.3|5584.9|5581.9|0
1609376400000|2020-12-31 01:00:00|5584.8|5581.8|5584.1|5581.1|5584.8|5581.8|5583.8|5580.8|0
1609376700000|2020-12-31 01:05:00|5584.2|5581.2|5582.6|5579.6|5585.2|5582.2|5581.8|5578.8|0
1609377000000|2020-12-31 01:10:00|5582.5|5579.5|5582.5|5579.5|5582.6|5579.6|5581.5|5578.5|0
1609377300000|2020-12-31 01:15:00|5582.6|5579.6|5582.9|5579.9|5583.8|5580.8|5582.5|5579.5|0
1609377600000|2020-12-31 01:20:00|5583.2|5580.2|5582|5579|5583.2|5580.2|5581.8|5578.8|0
1609377900000|2020-12-31 01:25:00|5581.9|5578.9|5579|5576|5582.5|5579.5|5579|5576|0
1609378200000|2020-12-31 01:30:00|5579.1|5576.1|5583.1|5580.1|5583.4|5580.4|5578.4|5575.4|0
1609378500000|2020-12-31 01:35:00|5583.2|5580.2|5583.5|5580.5|5584.4|5581.4|5582.8|5579.8|0
1609378800000|2020-12-31 01:40:00|5583.6|5580.6|5584.1|5581.1|5584.7|5581.7|5583.1|5580.1|0
1609379100000|2020-12-31 01:45:00|5584.4|5581.4|5584|5581|5584.7|5581.7|5583.7|5580.7|0
1609379400000|2020-12-31 01:50:00|5583.9|5580.9|5584.2|5581.2|5584.2|5581.2|5583.7|5580.7|0
1609379700000|2020-12-31 01:55:00|5584.1|5581.1|5585.3|5582.3|5585.3|5582.3|5583.9|5580.9|0
1609380000000|2020-12-31 02:00:00|5585|5582|5584.6|5581.6|5586|5583|5583.9|5580.9|0
1609380300000|2020-12-31 02:05:00|5584.5|5581.5|5583.9|5580.9|5585.3|5582.3|5583.9|5580.9|0
1609380600000|2020-12-31 02:10:00|5584|5581|5583|5580|5584.3|5581.3|5583|5580|0
1609380900000|2020-12-31 02:15:00|5583.1|5580.1|5583.8|5580.8|5583.9|5580.9|5583.1|5580.1|0
1609381200000|2020-12-31 02:20:00|5583.9|5580.9|5583.9|5580.9|5584.3|5581.3|5583.6|5580.6|0
1609381500000|2020-12-31 02:25:00|5584|5581|5585.4|5582.4|5585.4|5582.4|5583.6|5580.6|0
1609381800000|2020-12-31 02:30:00|5585.7|5582.7|5585.2|5582.2|5586|5583|5584.9|5581.9|0
1609382100000|2020-12-31 02:35:00|5585.1|5582.1|5584.5|5581.5|5585.2|5582.2|5584.5|5581.5|0
1609382400000|2020-12-31 02:40:00|5584.4|5581.4|5583.9|5580.9|5584.4|5581.4|5583.9|5580.9|0
1609382700000|2020-12-31 02:45:00|5583.8|5580.8|5581.2|5578.2|5583.9|5580.9|5580.9|5577.9|0
1609383000000|2020-12-31 02:50:00|5581.5|5578.5|5581.5|5578.5|5581.5|5578.5|5580.9|5577.9|0
1609383300000|2020-12-31 02:55:00|5581.6|5578.6|5581.8|5578.8|5582.4|5579.4|5581.6|5578.6|0
1609383600000|2020-12-31 03:00:00|5581.9|5578.9|5582.3|5579.3|5582.7|5579.7|5581|5578|0
1609383900000|2020-12-31 03:05:00|5582.4|5579.4|5579.8|5576.8|5582.6|5579.6|5578.4|5575.4|0
1609384200000|2020-12-31 03:10:00|5579.9|5576.9|5581.1|5578.1|5581.1|5578.1|5579.8|5576.8|0
1609384500000|2020-12-31 03:15:00|5581|5578|5582.5|5579.5|5582.8|5579.8|5580.8|5577.8|0
1609384800000|2020-12-31 03:20:00|5582.4|5579.4|5582.8|5579.8|5583.1|5580.1|5581.7|5578.7|0
1609385100000|2020-12-31 03:25:00|5582.7|5579.7|5582.7|5579.7|5583.3|5580.3|5582.4|5579.4|0
1609385400000|2020-12-31 03:30:00|5582.4|5579.4|5583|5580|5583.3|5580.3|5581.6|5578.6|0
1609385700000|2020-12-31 03:35:00|5582.9|5579.9|5582.4|5579.4|5582.9|5579.9|5581.6|5578.6|0
1609386000000|2020-12-31 03:40:00|5582.2|5579.2|5579.7|5576.7|5582.4|5579.4|5579.7|5576.7|0
1609386300000|2020-12-31 03:45:00|5579.8|5576.8|5580.7|5577.7|5580.7|5577.7|5579.3|5576.3|0
1609386600000|2020-12-31 03:50:00|5580.6|5577.6|5580.6|5577.6|5580.9|5577.9|5580.5|5577.5|0
1609386900000|2020-12-31 03:55:00|5580.3|5577.3|5580|5577|5580.3|5577.3|5580|5577|0
1609387200000|2020-12-31 04:00:00|5579.9|5576.9|5578.9|5575.9|5579.9|5576.9|5578.9|5575.9|0
1609387500000|2020-12-31 04:05:00|5578.8|5575.8|5576.9|5573.9|5578.8|5575.8|5576.6|5573.6|0
1609387800000|2020-12-31 04:10:00|5577.3|5574.3|5577.7|5574.7|5577.7|5574.7|5575|5572|0
1609388100000|2020-12-31 04:15:00|5577.8|5574.8|5578.2|5575.2|5578.7|5575.7|5577.8|5574.8|0
1609388400000|2020-12-31 04:20:00|5578.1|5575.1|5576.1|5573.1|5578.1|5575.1|5575.8|5572.8|0
1609388700000|2020-12-31 04:25:00|5576.4|5573.4|5575.9|5572.9|5576.4|5573.4|5575.4|5572.4|0
1609389000000|2020-12-31 04:30:00|5575.8|5572.8|5578.5|5575.5|5578.5|5575.5|5575.1|5572.1|0
1609389300000|2020-12-31 04:35:00|5578.4|5575.4|5578.1|5575.1|5578.4|5575.4|5577.8|5574.8|0
1609389600000|2020-12-31 04:40:00|5577.8|5574.8|5577.9|5574.9|5578.2|5575.2|5577.8|5574.8|0
1609389900000|2020-12-31 04:45:00|5578.2|5575.2|5577.9|5574.9|5578.2|5575.2|5577.9|5574.9|0
1609390200000|2020-12-31 04:50:00|5578.2|5575.2|5577.9|5574.9|5578.2|5575.2|5577.9|5574.9|0
1609390500000|2020-12-31 04:55:00|5578.2|5575.2|5578.2|5575.2|5578.2|5575.2|5577.9|5574.9|0
1609390800000|2020-12-31 05:00:00|5578.1|5575.1|5578.2|5575.2|5578.2|5575.2|5577.9|5574.9|0
1609391100000|2020-12-31 05:05:00|5578.1|5575.1|5577.9|5574.9|5578.1|5575.1|5577.9|5574.9|0
1609391400000|2020-12-31 05:10:00|5577.8|5574.8|5579.9|5576.9|5580.2|5577.2|5577.2|5574.2|0
1609391700000|2020-12-31 05:15:00|5579.8|5576.8|5579.6|5576.6|5579.9|5576.9|5579.1|5576.1|0
1609392000000|2020-12-31 05:20:00|5579.5|5576.5|5579.3|5576.3|5579.6|5576.6|5579.1|5576.1|0
1609392300000|2020-12-31 05:25:00|5579.2|5576.2|5579|5576|5580.3|5577.3|5578.6|5575.6|0
1609392600000|2020-12-31 05:30:00|5579.1|5576.1|5579|5576|5580.4|5577.4|5578.6|5575.6|0
1609392900000|2020-12-31 05:35:00|5578.9|5575.9|5579.7|5576.7|5579.7|5576.7|5578.6|5575.6|0
1609393200000|2020-12-31 05:40:00|5579.8|5576.8|5580.1|5577.1|5580.4|5577.4|5579.8|5576.8|0
1609393500000|2020-12-31 05:45:00|5580|5577|5580.4|5577.4|5580.4|5577.4|5579.8|5576.8|0
1609393800000|2020-12-31 05:50:00|5580.5|5577.5|5581|5578|5581.4|5578.4|5580.5|5577.5|0
1609394100000|2020-12-31 05:55:00|5580.9|5577.9|5581|5578|5581|5578|5580.4|5577.4|0
1609394400000|2020-12-31 06:00:00|5580.9|5577.9|5581.4|5578.4|5581.7|5578.7|5580.7|5577.7|0
1609394700000|2020-12-31 06:05:00|5581.3|5578.3|5581|5578|5581.4|5578.4|5581|5578|0
1609395000000|2020-12-31 06:10:00|5580.7|5577.7|5581.1|5578.1|5581.1|5578.1|5580.2|5577.2|0
1609395300000|2020-12-31 06:15:00|5580.8|5577.8|5580.6|5577.6|5581.1|5578.1|5580.5|5577.5|0
1609395600000|2020-12-31 06:20:00|5580.5|5577.5|5581.1|5578.1|5581.4|5578.4|5580.5|5577.5|0
1609395900000|2020-12-31 06:25:00|5581.2|5578.2|5580.8|5577.8|5581.4|5578.4|5580.5|5577.5|0
1609396200000|2020-12-31 06:30:00|5580.5|5577.5|5580.8|5577.8|5580.8|5577.8|5580.5|5577.5|0
1609396500000|2020-12-31 06:35:00|5580.6|5577.6|5580.1|5577.1|5580.6|5577.6|5579.8|5576.8|0
1609396800000|2020-12-31 06:40:00|5580.2|5577.2|5580.1|5577.1|5580.4|5577.4|5580.1|5577.1|0
1609397100000|2020-12-31 06:45:00|5580|5577|5580.1|5577.1|5580.1|5577.1|5579.8|5576.8|0
1609397400000|2020-12-31 06:50:00|5579.8|5576.8|5578.7|5575.7|5580.1|5577.1|5578.7|5575.7|0
1609397700000|2020-12-31 06:55:00|5578.8|5575.8|5579|5576|5579.4|5576.4|5578.8|5575.8|0
1609398000000|2020-12-31 07:00:00|5579.1|5576.1|5579.5|5577.5|5582.5|5580.5|5576.8|5574.8|127
1609398300000|2020-12-31 07:05:00|5579.8|5577.8|5580|5578|5581.5|5579.5|5578.8|5576.8|59
1609398600000|2020-12-31 07:10:00|5579.8|5577.8|5577.3|5575.3|5580|5578|5576.8|5574.8|50
1609398900000|2020-12-31 07:15:00|5576.3|5574.3|5577.8|5575.8|5577.8|5575.8|5575.8|5573.8|60
1609399200000|2020-12-31 07:20:00|5578|5576|5576.3|5574.3|5578.8|5576.8|5576.3|5574.3|18
1609399500000|2020-12-31 07:25:00|5576|5574|5577|5575|5577|5575|5575.5|5573.5|23
1609399800000|2020-12-31 07:30:00|5577.3|5575.3|5576.3|5574.3|5577.3|5575.3|5575.8|5573.8|20
1609400100000|2020-12-31 07:35:00|5576|5574|5576.5|5574.5|5577.3|5575.3|5575.8|5573.8|39
1609400400000|2020-12-31 07:40:00|5576.3|5574.3|5573.3|5571.3|5576.3|5574.3|5570.5|5568.5|130
1609400700000|2020-12-31 07:45:00|5573.5|5571.5|5572.5|5570.5|5573.8|5571.8|5571|5569|36
1609401000000|2020-12-31 07:50:00|5572.3|5570.3|5574.3|5572.3|5574.8|5572.8|5572.3|5570.3|25
1609401300000|2020-12-31 07:55:00|5573.8|5571.8|5574|5572|5574.5|5572.5|5570.3|5568.3|255
1609401600000|2020-12-31 08:00:00|5573.5|5572.5|5570.3|5569.3|5574|5573|5567.3|5566.3|765
1609401900000|2020-12-31 08:05:00|5570.5|5569.5|5567.3|5566.3|5571.8|5570.8|5566.5|5565.5|521
1609402200000|2020-12-31 08:10:00|5566.3|5565.3|5563.8|5562.8|5567.8|5566.8|5562.5|5561.5|389
1609402500000|2020-12-31 08:15:00|5564|5563|5560.5|5559.5|5564|5563|5559.3|5558.3|344
1609402800000|2020-12-31 08:20:00|5560.3|5559.3|5566.3|5565.3|5566.3|5565.3|5560.3|5559.3|179
1609403100000|2020-12-31 08:25:00|5566.5|5565.5|5568.3|5567.3|5569.3|5568.3|5566.3|5565.3|232
1609403400000|2020-12-31 08:30:00|5568.5|5567.5|5571|5570|5571|5570|5567|5566|311
1609403700000|2020-12-31 08:35:00|5571.3|5570.3|5574.5|5573.5|5576.3|5575.3|5571|5570|334
1609404000000|2020-12-31 08:40:00|5575.1|5574.1|5572.6|5571.6|5575.9|5574.9|5571.6|5570.6|378
1609404300000|2020-12-31 08:45:00|5572.4|5571.4|5575.9|5574.9|5576.4|5575.4|5571.1|5570.1|291
1609404600000|2020-12-31 08:50:00|5576.1|5575.1|5577.6|5576.6|5578.4|5577.4|5575.9|5574.9|264
1609404900000|2020-12-31 08:55:00|5577.9|5576.9|5576.6|5575.6|5577.9|5576.9|5574.6|5573.6|245
1609405200000|2020-12-31 09:00:00|5576.9|5575.9|5577.6|5576.6|5579.6|5578.6|5575.9|5574.9|244
1609405500000|2020-12-31 09:05:00|5577.4|5576.4|5574.6|5573.6|5578.1|5577.1|5574.4|5573.4|181
1609405800000|2020-12-31 09:10:00|5574.4|5573.4|5574.6|5573.6|5576.1|5575.1|5573.4|5572.4|234
1609406100000|2020-12-31 09:15:00|5574.4|5573.4|5575.4|5574.4|5576.6|5575.6|5574.1|5573.1|98
1609406400000|2020-12-31 09:20:00|5575.1|5574.1|5577.1|5576.1|5578.1|5577.1|5572.9|5571.9|237
1609406700000|2020-12-31 09:25:00|5577.4|5576.4|5582.9|5581.9|5582.9|5581.9|5577.4|5576.4|332
1609407000000|2020-12-31 09:30:00|5582.6|5581.6|5580.6|5579.6|5582.9|5581.9|5580.1|5579.1|250
1609407300000|2020-12-31 09:35:00|5579.9|5578.9|5580.6|5579.6|5581.9|5580.9|5579.1|5578.1|149
1609407600000|2020-12-31 09:40:00|5580.9|5579.9|5575.9|5574.9|5580.9|5579.9|5575.6|5574.6|194
1609407900000|2020-12-31 09:45:00|5576.1|5575.1|5576.6|5575.6|5576.9|5575.9|5575.4|5574.4|177
1609408200000|2020-12-31 09:50:00|5576.4|5575.4|5577.4|5576.4|5578.1|5577.1|5576.4|5575.4|44
1609408500000|2020-12-31 09:55:00|5577.6|5576.6|5580.9|5579.9|5581.4|5580.4|5577.4|5576.4|106
1609408800000|2020-12-31 10:00:00|5581.1|5580.1|5582.1|5581.1|5582.4|5581.4|5580.6|5579.6|150
1609409100000|2020-12-31 10:05:00|5582.4|5581.4|5586.1|5585.1|5586.1|5585.1|5581.6|5580.6|144
1609409400000|2020-12-31 10:10:00|5585.9|5584.9|5587.4|5586.4|5587.4|5586.4|5584.9|5583.9|148
1609409700000|2020-12-31 10:15:00|5587.9|5586.9|5588.4|5587.4|5588.4|5587.4|5587.1|5586.1|101
1609410000000|2020-12-31 10:20:00|5588.1|5587.1|5588.4|5587.4|5588.4|5587.4|5587.4|5586.4|72
1609410300000|2020-12-31 10:25:00|5588.6|5587.6|5587.9|5586.9|5589.9|5588.9|5587.6|5586.6|168
1609410600000|2020-12-31 10:30:00|5587.4|5586.4|5587.6|5586.6|5588.6|5587.6|5586.4|5585.4|146
1609410900000|2020-12-31 10:35:00|5587.9|5586.9|5588.9|5587.9|5589.4|5588.4|5587.1|5586.1|194
1609411200000|2020-12-31 10:40:00|5589.1|5588.1|5589.4|5588.4|5590.4|5589.4|5587.9|5586.9|162
1609411500000|2020-12-31 10:45:00|5589.1|5588.1|5590.4|5589.4|5590.4|5589.4|5588.9|5587.9|123
1609411800000|2020-12-31 10:50:00|5590.1|5589.1|5594.4|5593.4|5594.4|5593.4|5589.9|5588.9|187
1609412100000|2020-12-31 10:55:00|5594.6|5593.6|5594.1|5593.1|5595.1|5594.1|5593.9|5592.9|266
1609412400000|2020-12-31 11:00:00|5594.4|5593.4|5593.4|5592.4|5594.4|5593.4|5592.4|5591.4|143
1609412700000|2020-12-31 11:05:00|5593.9|5592.9|5594.1|5593.1|5594.4|5593.4|5593.1|5592.1|81
1609413000000|2020-12-31 11:10:00|5593.9|5592.9|5592.9|5591.9|5594.6|5593.6|5592.4|5591.4|135
1609413300000|2020-12-31 11:15:00|5593.4|5592.4|5593.6|5592.6|5593.9|5592.9|5593.1|5592.1|75
1609413600000|2020-12-31 11:20:00|5593.4|5592.4|5596.6|5595.6|5597.4|5596.4|5593.4|5592.4|124
1609413900000|2020-12-31 11:25:00|5596.4|5595.4|5598.9|5597.9|5599.1|5598.1|5596.4|5595.4|89
1609414200000|2020-12-31 11:30:00|5599.1|5598.1|5599.4|5598.4|5600.4|5599.4|5598.9|5597.9|134
1609414500000|2020-12-31 11:35:00|5599.6|5598.6|5598.9|5597.9|5600.4|5599.4|5598.9|5597.9|113
1609414800000|2020-12-31 11:40:00|5598.6|5597.6|5597.4|5596.4|5598.6|5597.6|5596.9|5595.9|131
1609415100000|2020-12-31 11:45:00|5597.9|5596.9|5598.9|5597.9|5599.4|5598.4|5597.9|5596.9|77
1609415400000|2020-12-31 11:50:00|5598.6|5597.6|5596.1|5595.1|5598.6|5597.6|5595.4|5594.4|129
1609415700000|2020-12-31 11:55:00|5596.4|5595.4|5591.9|5590.9|5596.4|5595.4|5591.9|5590.9|217
1609416000000|2020-12-31 12:00:00|5592.4|5591.4|5591.9|5590.9|5593.4|5592.4|5591.9|5590.9|79
1609416300000|2020-12-31 12:05:00|5591.6|5590.6|5593.1|5592.1|5593.6|5592.6|5590.9|5589.9|84
1609416600000|2020-12-31 12:10:00|5593.4|5592.4|5593.1|5592.1|5593.9|5592.9|5592.4|5591.4|64
1609416900000|2020-12-31 12:15:00|5593.4|5592.4|5589.9|5588.9|5593.4|5592.4|5589.6|5588.6|101
1609417200000|2020-12-31 12:20:00|5589.6|5588.6|5590.9|5589.9|5590.9|5589.9|5587.9|5586.9|144
1609417500000|2020-12-31 12:25:00|5591.1|5590.1|5590.4|5589.4|5591.9|5590.9|5587.6|5586.6|224
1609417800000|2020-12-31 12:30:00|5589.9|5588.9|5584.4|5583.4|5590.1|5589.1|5579.6|5578.6|530
1609418100000|2020-12-31 12:35:00|5584.6|5583.6|5585.1|5584.1|5586.6|5585.6|5583.4|5582.4|189
1609418400000|2020-12-31 12:40:00|5584.8|5583.8|5580.1|5579.1|5584.8|5583.8|5580.1|5579.1|231
1609418700000|2020-12-31 12:45:00|5579.6|5578.6|5575.1|5574.1|5581.6|5580.6|5574.6|5573.6|528
1609419000000|2020-12-31 12:50:00|5575.3|5574.3|5568.6|5567.6|5576.8|5575.8|5566.8|5565.8|1184
1609419300000|2020-12-31 12:55:00|5568.8|5567.8|5554.3|5553.3|5572.1|5571.1|5552.6|5551.6|3283
1609419600000|2020-12-31 13:00:00|5557.8|5553.8|5560.9|5556.9|5560.9|5556.9|5557.5|5553.5|2
1609419900000|2020-12-31 13:05:00|5560.6|5556.6|5557.7|5553.7|5560.7|5556.7|5557.7|5553.7|0
1609420200000|2020-12-31 13:10:00|5557.8|5553.8|5556.4|5552.4|5558.6|5554.6|5556.4|5552.4|0
1609420500000|2020-12-31 13:15:00|5556.5|5552.5|5556.4|5552.4|5557.1|5553.1|5556|5552|0
1609420800000|2020-12-31 13:20:00|5556.5|5552.5|5559.4|5555.4|5559.4|5555.4|5555.5|5551.5|0
1609421100000|2020-12-31 13:25:00|5559|5555|5560.4|5556.4|5560.4|5556.4|5559|5555|0
1609421400000|2020-12-31 13:30:00|5560.5|5556.5|5560.4|5556.4|5562|5558|5559.3|5555.3|0
1609421700000|2020-12-31 13:35:00|5560.1|5556.1|5559.3|5555.3|5560.8|5556.8|5558.9|5554.9|0
1609422000000|2020-12-31 13:40:00|5559.6|5555.6|5560.4|5556.4|5560.4|5556.4|5558.9|5554.9|0
1609422300000|2020-12-31 13:45:00|5560|5556|5560.8|5556.8|5561.1|5557.1|5559.7|5555.7|0
1609422600000|2020-12-31 13:50:00|5560.6|5556.6|5561.1|5557.1|5561.5|5557.5|5560.4|5556.4|0
1609422900000|2020-12-31 13:55:00|5561.2|5557.2|5560.8|5556.8|5561.5|5557.5|5560.8|5556.8|0
1609423200000|2020-12-31 14:00:00|5560.5|5556.5|5560.9|5556.9|5560.9|5556.9|5559.6|5555.6|0
1609423500000|2020-12-31 14:05:00|5561.2|5557.2|5561.6|5557.6|5562.2|5558.2|5561.2|5557.2|0
1609423800000|2020-12-31 14:10:00|5562|5558|5561.8|5557.8|5562|5558|5560.9|5556.9|0
1609424100000|2020-12-31 14:15:00|5561.4|5557.4|5563.3|5559.3|5563.9|5559.9|5561.4|5557.4|0
1609424400000|2020-12-31 14:20:00|5563|5559|5562.9|5558.9|5563.9|5559.9|5562.6|5558.6|0
1609424700000|2020-12-31 14:25:00|5562.6|5558.6|5564.3|5560.3|5564.6|5560.6|5562.6|5558.6|0
1609425000000|2020-12-31 14:30:00|5563.9|5559.9|5559.1|5555.1|5564.6|5560.6|5557.1|5553.1|0
1609425300000|2020-12-31 14:35:00|5559.4|5555.4|5559.6|5555.6|5559.6|5555.6|5556.4|5552.4|0
1609425600000|2020-12-31 14:40:00|5559.2|5555.2|5560.9|5556.9|5561.6|5557.6|5557.6|5553.6|0
1609425900000|2020-12-31 14:45:00|5560.6|5556.6|5560.4|5556.4|5563.1|5559.1|5559.9|5555.9|0
1609426200000|2020-12-31 14:50:00|5560.8|5556.8|5560.7|5556.7|5562.1|5558.1|5559|5555|0
1609426500000|2020-12-31 14:55:00|5561|5557|5562.4|5558.4|5562.7|5558.7|5559.7|5555.7|0
1609426800000|2020-12-31 15:00:00|5562.7|5558.7|5568.6|5564.6|5569.6|5565.6|5562.7|5558.7|0
1609427100000|2020-12-31 15:05:00|5568.3|5564.3|5566.1|5562.1|5569.2|5565.2|5566.1|5562.1|0
1609427400000|2020-12-31 15:10:00|5565.8|5561.8|5566.4|5562.4|5567.4|5563.4|5565.1|5561.1|0
1609427700000|2020-12-31 15:15:00|5566.8|5562.8|5568.7|5564.7|5569|5565|5566.3|5562.3|0
1609428000000|2020-12-31 15:20:00|5569|5565|5568.6|5564.6|5570.3|5566.3|5568.4|5564.4|0
1609428300000|2020-12-31 15:25:00|5568.4|5564.4|5566.5|5562.5|5569.3|5565.3|5566.2|5562.2|0
1609428600000|2020-12-31 15:30:00|5566.7|5562.7|5566.5|5562.5|5567.8|5563.8|5565.8|5561.8|0
1609428900000|2020-12-31 15:35:00|5566.8|5562.8|5566.1|5562.1|5567.5|5563.5|5564.5|5560.5|0
1609429200000|2020-12-31 15:40:00|5566.5|5562.5|5566.5|5562.5|5567.2|5563.2|5565.5|5561.5|0
1609429500000|2020-12-31 15:45:00|5566.2|5562.2|5566.8|5562.8|5568.2|5564.2|5565.5|5561.5|0
1609429800000|2020-12-31 15:50:00|5566.5|5562.5|5566.4|5562.4|5566.8|5562.8|5564.8|5560.8|0
1609430100000|2020-12-31 15:55:00|5566.8|5562.8|5564.7|5560.7|5566.8|5562.8|5564.7|5560.7|0
1609430400000|2020-12-31 16:00:00|5564.4|5560.4|5565.9|5561.9|5567.3|5563.3|5564.4|5560.4|0
1609430700000|2020-12-31 16:05:00|5565.2|5561.2|5564.9|5560.9|5566.9|5562.9|5564.9|5560.9|0
1609431000000|2020-12-31 16:10:00|5564.5|5560.5|5563.5|5559.5|5564.9|5560.9|5560.5|5556.5|0
1609431300000|2020-12-31 16:15:00|5563.9|5559.9|5564.2|5560.2|5565.2|5561.2|5563.5|5559.5|0
1609431600000|2020-12-31 16:20:00|5563.8|5559.8|5564.2|5560.2|5564.8|5560.8|5562.8|5558.8|0
1609431900000|2020-12-31 16:25:00|5564.3|5560.3|5562.8|5558.8|5564.8|5560.8|5562.5|5558.5|0
1609432200000|2020-12-31 16:30:00|5555.5|5551.5|5556|5552|5557.2|5553.2|5553.2|5549.2|0
1609432500000|2020-12-31 16:35:00|5556.3|5552.3|5556|5552|5556.7|5552.7|5555|5551|0
1609432800000|2020-12-31 16:40:00|5555.8|5551.8|5555.7|5551.7|5557|5553|5554.7|5550.7|0
1609433100000|2020-12-31 16:45:00|5556|5552|5556.8|5552.8|5556.8|5552.8|5555.3|5551.3|0
1609433400000|2020-12-31 16:50:00|5556.4|5552.4|5555.1|5551.1|5557.4|5553.4|5554.4|5550.4|0
1609433700000|2020-12-31 16:55:00|5554.7|5550.7|5554.6|5550.6|5555.5|5551.5|5553.1|5549.1|0
1609434000000|2020-12-31 17:00:00|5554.9|5550.9|5555.7|5551.7|5556.1|5552.1|5553.9|5549.9|0
1609434300000|2020-12-31 17:05:00|5556.1|5552.1|5557.8|5553.8|5558.1|5554.1|5555.7|5551.7|0
1609434600000|2020-12-31 17:10:00|5558.1|5554.1|5558.5|5554.5|5558.8|5554.8|5557.8|5553.8|0
1609434900000|2020-12-31 17:15:00|5558.6|5554.6|5558.5|5554.5|5559.2|5555.2|5557.5|5553.5|0
1609435200000|2020-12-31 17:20:00|5558.1|5554.1|5559.5|5555.5|5559.5|5555.5|5558.1|5554.1|0
1609435500000|2020-12-31 17:25:00|5559.8|5555.8|5561.5|5557.5|5561.5|5557.5|5559.8|5555.8|0
1609435800000|2020-12-31 17:30:00|5561.3|5557.3|5561|5557|5562.6|5558.6|5560.9|5556.9|0
1609436100000|2020-12-31 17:35:00|5560.6|5556.6|5563.3|5559.3|5563.7|5559.7|5560|5556|0
1609436400000|2020-12-31 17:40:00|5563|5559|5565.1|5561.1|5565.5|5561.5|5562.7|5558.7|0
1609436700000|2020-12-31 17:45:00|5565.3|5561.3|5565.1|5561.1|5566.5|5562.5|5564.8|5560.8|0
1609437000000|2020-12-31 17:50:00|5564.8|5560.8|5564.2|5560.2|5564.9|5560.9|5563.8|5559.8|0
1609437300000|2020-12-31 17:55:00|5563.9|5559.9|5563.6|5559.6|5564.6|5560.6|5563|5559|0
1609437600000|2020-12-31 18:00:00|5564|5560|5563.3|5559.3|5564.3|5560.3|5562.6|5558.6|0
1609437900000|2020-12-31 18:05:00|5563.6|5559.6|5562.2|5558.2|5564.3|5560.3|5562.2|5558.2|0
1609438200000|2020-12-31 18:10:00|5562.6|5558.6|5563.4|5559.4|5564.1|5560.1|5561.4|5557.4|0
1609438500000|2020-12-31 18:15:00|5563.7|5559.7|5563.9|5559.9|5564.4|5560.4|5562.7|5558.7|0
1609438800000|2020-12-31 18:20:00|5563.6|5559.6|5562|5558|5563.9|5559.9|5562|5558|0
1609439100000|2020-12-31 18:25:00|5561.6|5557.6|5562.3|5558.3|5563|5559|5561.3|5557.3|0
1609439400000|2020-12-31 18:30:00|5561.9|5557.9|5561.9|5557.9|5563|5559|5561.6|5557.6|0
1609439700000|2020-12-31 18:35:00|5562.3|5558.3|5561.2|5557.2|5562.3|5558.3|5560.9|5556.9|0
1609440000000|2020-12-31 18:40:00|5561.6|5557.6|5557.6|5553.6|5561.6|5557.6|5557.6|5553.6|0
1609440300000|2020-12-31 18:45:00|5557.9|5553.9|5557.3|5553.3|5558.2|5554.2|5557.3|5553.3|0
1609440600000|2020-12-31 18:50:00|5557.6|5553.6|5558|5554|5558|5554|5557.3|5553.3|0
1609440900000|2020-12-31 18:55:00|5558.3|5554.3|5559.4|5555.4|5559.7|5555.7|5558|5554|0
1609441200000|2020-12-31 19:00:00|5559|5555|5557.3|5553.3|5559.7|5555.7|5556|5552|0
1609441500000|2020-12-31 19:05:00|5557.6|5553.6|5559.7|5555.7|5559.7|5555.7|5555.6|5551.6|0
1609441800000|2020-12-31 19:10:00|5559.3|5555.3|5564.4|5560.4|5564.4|5560.4|5558.7|5554.7|0
1609442100000|2020-12-31 19:15:00|5564.9|5560.9|5569|5565|5570.8|5566.8|5564.4|5560.4|0
1609442400000|2020-12-31 19:20:00|5569.3|5565.3|5568.3|5564.3|5570|5566|5567.7|5563.7|0
1609442700000|2020-12-31 19:25:00|5568|5564|5569|5565|5570|5566|5567.7|5563.7|0
1609443000000|2020-12-31 19:30:00|5569.3|5565.3|5574.3|5570.3|5576.8|5572.8|5569|5565|0
1609443300000|2020-12-31 19:35:00|5574.6|5570.6|5574.6|5570.6|5575|5571|5572.9|5568.9|0
1609443600000|2020-12-31 19:40:00|5574.9|5570.9|5576.2|5572.2|5576.6|5572.6|5573.9|5569.9|0
1609443900000|2020-12-31 19:45:00|5576.1|5572.1|5574.5|5570.5|5576.2|5572.2|5574.5|5570.5|0
1609444200000|2020-12-31 19:50:00|5574.9|5570.9|5573.5|5569.5|5575.5|5571.5|5573|5569|0
1609444500000|2020-12-31 19:55:00|5573.8|5569.8|5573.5|5569.5|5574.5|5570.5|5573.2|5569.2|0
1609444800000|2020-12-31 20:00:00|5573.8|5569.8|5574.7|5570.7|5577.1|5573.1|5573.5|5569.5|0
1609445100000|2020-12-31 20:05:00|5575|5571|5579.1|5575.1|5580|5576|5574.3|5570.3|0
1609445400000|2020-12-31 20:10:00|5578.8|5574.8|5582.1|5578.1|5583.8|5579.8|5578.4|5574.4|0
1609445700000|2020-12-31 20:15:00|5582.4|5578.4|5583.3|5579.3|5584.7|5580.7|5582.1|5578.1|0
1609446000000|2020-12-31 20:20:00|5583|5579|5581.3|5577.3|5583.3|5579.3|5581.3|5577.3|0
1609446300000|2020-12-31 20:25:00|5581.6|5577.6|5580.7|5576.7|5583|5579|5580.3|5576.3|0
1609446600000|2020-12-31 20:30:00|5581.1|5577.1|5584.5|5580.5|5585.2|5581.2|5580.7|5576.7|0
1609446900000|2020-12-31 20:35:00|5584.7|5580.7|5583.4|5579.4|5587.6|5583.6|5583.2|5579.2|0
1609447200000|2020-12-31 20:40:00|5582.9|5578.9|5581.9|5577.9|5583.6|5579.6|5578.9|5574.9|0
1609447500000|2020-12-31 20:45:00|5581.6|5577.6|5583.9|5579.9|5586.6|5582.6|5581.2|5577.2|0
1609447800000|2020-12-31 20:50:00|5584.6|5580.6|5587.9|5583.9|5594|5590|5584.6|5580.6|0
1609448100000|2020-12-31 20:55:00|5588.3|5584.3|5585.5|5581.5|5596.1|5592.1|5584.9|5580.9|0
1609448400000|2020-12-31 21:00:00|5585.8|5581.8|5589.2|5585.2|5596.2|5592.2|5585.6|5581.6|0
1609448700000|2020-12-31 21:05:00|5589.3|5585.3|5589.5|5585.5|5591.9|5587.9|5588.9|5584.9|0
1609449000000|2020-12-31 21:10:00|5589.4|5585.4|5588.8|5584.8|5589.4|5585.4|5587.4|5583.4|0
1609449300000|2020-12-31 21:15:00|5588.7|5584.7|5588.3|5584.3|5588.8|5584.8|5588.3|5584.3|0
1609449600000|2020-12-31 21:20:00|5588.2|5584.2|5588.2|5584.2|5588.3|5584.3|5588|5584|0
1609449900000|2020-12-31 21:25:00|5588.3|5584.3|5588.1|5584.1|5588.4|5584.4|5588.1|5584.1|0
1609450200000|2020-12-31 21:30:00|5588.5|5584.5|5588.1|5584.1|5588.5|5584.5|5587.1|5583.1|0
1609450500000|2020-12-31 21:35:00|5587.7|5583.7|5588.1|5584.1|5588.8|5584.8|5587.1|5583.1|0
1609450800000|2020-12-31 21:40:00|5588.4|5584.4|5588.4|5584.4|5588.7|5584.7|5587.6|5583.6|0
1609451100000|2020-12-31 21:45:00|5588.7|5584.7|5588.1|5584.1|5589|5585|5586.7|5582.7|0
1609451400000|2020-12-31 21:50:00|5588|5584|5589.2|5585.2|5589.6|5585.6|5587.3|5583.3|0
1609451700000|2020-12-31 21:55:00|5589.3|5585.3|5590.7|5586.7|5591.1|5587.1|5588.6|5584.6|0
1609452000000|2020-12-31 22:00:00|5590.8|5586.8|5590.8|5586.8|5590.8|5586.8|5590.8|5586.8|0
1609714800000|2021-01-03 23:00:00|5585.8|5581.8|5587|5583|5588.7|5584.7|5582.3|5578.3|0
1609715100000|2021-01-03 23:05:00|5587.3|5583.3|5592|5588|5592.2|5588.2|5586.3|5582.3|0
1609715400000|2021-01-03 23:10:00|5592.1|5588.1|5593.5|5589.5|5595.4|5591.4|5590.2|5586.2|0
1609715700000|2021-01-03 23:15:00|5593.6|5589.6|5592.7|5588.7|5594.8|5590.8|5591.8|5587.8|0
1609716000000|2021-01-03 23:20:00|5592.9|5588.9|5592.4|5588.4|5594.7|5590.7|5591.8|5587.8|0
1609716300000|2021-01-03 23:25:00|5592.7|5588.7|5593.6|5589.6|5594.7|5590.7|5592.4|5588.4|0
1609716600000|2021-01-03 23:30:00|5593.7|5589.7|5594.1|5590.1|5595.1|5591.1|5593.7|5589.7|0
1609716900000|2021-01-03 23:35:00|5594.2|5590.2|5593|5589|5594.4|5590.4|5592.6|5588.6|0
1609717200000|2021-01-03 23:40:00|5593.2|5589.2|5594.3|5590.3|5594.7|5590.7|5592.3|5588.3|0
1609717500000|2021-01-03 23:45:00|5594.2|5590.2|5591.5|5587.5|5595.7|5591.7|5591.4|5587.4|0
1609717800000|2021-01-03 23:50:00|5591.6|5587.6|5591.4|5587.4|5592|5588|5589.7|5585.7|0
1609718100000|2021-01-03 23:55:00|5591.1|5587.1|5591.1|5587.1|5591.4|5587.4|5589.7|5585.7|0
1609718400000|2021-01-04 00:00:00|5591|5587|5587.4|5583.4|5591.1|5587.1|5581.5|5577.5|0
1609718700000|2021-01-04 00:05:00|5587.7|5583.7|5585|5581|5588.5|5584.5|5584|5580|0
1609719000000|2021-01-04 00:10:00|5585.4|5581.4|5587.7|5583.7|5588|5584|5584.4|5580.4|0
1609719300000|2021-01-04 00:15:00|5588|5584|5574.2|5571.2|5589.2|5586.2|5558.1|5555.1|0
1609719600000|2021-01-04 00:20:00|5573.7|5570.7|5575.6|5572.6|5575.7|5572.7|5568.5|5565.5|0
1609719900000|2021-01-04 00:25:00|5575.7|5572.7|5578|5575|5580.2|5577.2|5574.3|5571.3|0
1609720200000|2021-01-04 00:30:00|5577.7|5574.7|5571.4|5568.4|5577.7|5574.7|5568.6|5565.6|0
1609720500000|2021-01-04 00:35:00|5571.1|5568.1|5569.7|5566.7|5574.2|5571.2|5568.2|5565.2|0
1609720800000|2021-01-04 00:40:00|5570.3|5567.3|5568.3|5565.3|5571.2|5568.2|5566.7|5563.7|0
1609721100000|2021-01-04 00:45:00|5568.4|5565.4|5570.3|5567.3|5571.1|5568.1|5568.1|5565.1|0
1609721400000|2021-01-04 00:50:00|5570.4|5567.4|5567.7|5564.7|5572.7|5569.7|5567.7|5564.7|0
1609721700000|2021-01-04 00:55:00|5568.4|5565.4|5566.9|5563.9|5569.8|5566.8|5562.2|5559.2|0
1609722000000|2021-01-04 01:00:00|5566.4|5563.4|5568.4|5565.4|5571.3|5568.3|5565.5|5562.5|0
1609722300000|2021-01-04 01:05:00|5567.8|5564.8|5575.9|5572.9|5576|5573|5567|5564|0
1609722600000|2021-01-04 01:10:00|5575.8|5572.8|5574.3|5571.3|5576|5573|5574.3|5571.3|0
1609722900000|2021-01-04 01:15:00|5573.7|5570.7|5567.2|5564.2|5573.7|5570.7|5565.7|5562.7|0
1609723200000|2021-01-04 01:20:00|5566.9|5563.9|5574.5|5571.5|5574.5|5571.5|5565.7|5562.7|0
1609723500000|2021-01-04 01:25:00|5575|5572|5573|5570|5575.9|5572.9|5571.5|5568.5|0
1609723800000|2021-01-04 01:30:00|5572.8|5569.8|5567.2|5564.2|5574.5|5571.5|5567.1|5564.1|0
1609724100000|2021-01-04 01:35:00|5566.7|5563.7|5571.7|5568.7|5571.7|5568.7|5565.8|5562.8|0
1609724400000|2021-01-04 01:40:00|5571|5568|5574.9|5571.9|5574.9|5571.9|5570.3|5567.3|0
1609724700000|2021-01-04 01:45:00|5574.8|5571.8|5575.8|5572.8|5575.8|5572.8|5572|5569|0
1609725000000|2021-01-04 01:50:00|5576.1|5573.1|5578.4|5575.4|5582.1|5579.1|5575.1|5572.1|0
1609725300000|2021-01-04 01:55:00|5578.7|5575.7|5574.8|5571.8|5580.5|5577.5|5573.4|5570.4|0
1609725600000|2021-01-04 02:00:00|5574.9|5571.9|5578.4|5575.4|5580.6|5577.6|5574.9|5571.9|0
1609725900000|2021-01-04 02:05:00|5578.7|5575.7|5578.5|5575.5|5580.7|5577.7|5577.8|5574.8|0
1609726200000|2021-01-04 02:10:00|5578.6|5575.6|5579.3|5576.3|5579.3|5576.3|5577.7|5574.7|0
1609726500000|2021-01-04 02:15:00|5579.8|5576.8|5583.6|5580.6|5583.7|5580.7|5579.3|5576.3|0
1609726800000|2021-01-04 02:20:00|5583.1|5580.1|5582.1|5579.1|5583.1|5580.1|5580.7|5577.7|0
1609727100000|2021-01-04 02:25:00|5581.6|5578.6|5583.6|5580.6|5585.1|5582.1|5580.7|5577.7|0
1609727400000|2021-01-04 02:30:00|5583.9|5580.9|5583.7|5580.7|5586.5|5583.5|5583.7|5580.7|0
1609727700000|2021-01-04 02:35:00|5583.4|5580.4|5577.5|5574.5|5583.7|5580.7|5576.1|5573.1|0
1609728000000|2021-01-04 02:40:00|5577.6|5574.6|5580.5|5577.5|5580.5|5577.5|5577.5|5574.5|0
1609728300000|2021-01-04 02:45:00|5580.4|5577.4|5579|5576|5580.5|5577.5|5578.9|5575.9|0
1609728600000|2021-01-04 02:50:00|5579.3|5576.3|5579|5576|5580.5|5577.5|5577.6|5574.6|0
1609728900000|2021-01-04 02:55:00|5579.3|5576.3|5579|5576|5580.5|5577.5|5577.6|5574.6|0
1609729200000|2021-01-04 03:00:00|5579.1|5576.1|5579.1|5576.1|5579.1|5576.1|5577.6|5574.6|0
1609729500000|2021-01-04 03:05:00|5579.4|5576.4|5582.8|5579.8|5583.5|5580.5|5579.1|5576.1|0
1609729800000|2021-01-04 03:10:00|5583.1|5580.1|5583.6|5580.6|5583.6|5580.6|5580.7|5577.7|0
1609730100000|2021-01-04 03:15:00|5583|5580|5582.1|5579.1|5583.6|5580.6|5582.1|5579.1|0
1609730400000|2021-01-04 03:20:00|5582.2|5579.2|5585|5582|5586.4|5583.4|5582.2|5579.2|0
1609730700000|2021-01-04 03:25:00|5585.1|5582.1|5587.9|5584.9|5587.9|5584.9|5585|5582|0
1609731000000|2021-01-04 03:30:00|5587.8|5584.8|5587.9|5584.9|5587.9|5584.9|5585.7|5582.7|0
1609731300000|2021-01-04 03:35:00|5587.8|5584.8|5587.2|5584.2|5587.9|5584.9|5585.7|5582.7|0
1609731600000|2021-01-04 03:40:00|5587.5|5584.5|5587.8|5584.8|5589.3|5586.3|5586.4|5583.4|0
1609731900000|2021-01-04 03:45:00|5587.4|5584.4|5585.9|5582.9|5587.4|5584.4|5584.5|5581.5|0
1609732200000|2021-01-04 03:50:00|5586|5583|5583.1|5580.1|5586|5583|5581.6|5578.6|0
1609732500000|2021-01-04 03:55:00|5583|5580|5584.6|5581.6|5584.6|5581.6|5583|5580|0
1609732800000|2021-01-04 04:00:00|5585|5582|5587.1|5584.1|5587.8|5584.8|5584.9|5581.9|0
1609733100000|2021-01-04 04:05:00|5586.8|5583.8|5586.4|5583.4|5587.8|5584.8|5586.3|5583.3|0
1609733400000|2021-01-04 04:10:00|5586.3|5583.3|5586.4|5583.4|5586.4|5583.4|5586.3|5583.3|0
1609733700000|2021-01-04 04:15:00|5585.9|5582.9|5585|5582|5587.9|5584.9|5585|5582|0
1609734000000|2021-01-04 04:20:00|5585.6|5582.6|5582.1|5579.1|5586.5|5583.5|5582.1|5579.1|0
1609734300000|2021-01-04 04:25:00|5582.2|5579.2|5582.1|5579.1|5583.5|5580.5|5582.1|5579.1|0
1609734600000|2021-01-04 04:30:00|5582.2|5579.2|5576.4|5573.4|5583.5|5580.5|5576.4|5573.4|0
1609734900000|2021-01-04 04:35:00|5576.6|5573.6|5582.8|5579.8|5583.6|5580.6|5576.3|5573.3|0
1609735200000|2021-01-04 04:40:00|5582.6|5579.6|5583.6|5580.6|5585|5582|5582|5579|0
1609735500000|2021-01-04 04:45:00|5583.8|5580.8|5583.5|5580.5|5585|5582|5582.1|5579.1|0
1609735800000|2021-01-04 04:50:00|5583.6|5580.6|5582|5579|5583.6|5580.6|5581.3|5578.3|0
1609736100000|2021-01-04 04:55:00|5582.1|5579.1|5585|5582|5585|5582|5582.1|5579.1|0
1609736400000|2021-01-04 05:00:00|5584.9|5581.9|5584.2|5581.2|5585|5582|5582|5579|0
1609736700000|2021-01-04 05:05:00|5584.5|5581.5|5584.3|5581.3|5585|5582|5582.1|5579.1|0
1609737000000|2021-01-04 05:10:00|5584.5|5581.5|5584.3|5581.3|5585|5582|5582.9|5579.9|0
1609737300000|2021-01-04 05:15:00|5584|5581|5583.3|5580.3|5584.9|5581.9|5582|5579|0
1609737600000|2021-01-04 05:20:00|5582.6|5579.6|5580.8|5577.8|5583.3|5580.3|5580.8|5577.8|0
1609737900000|2021-01-04 05:25:00|5581.1|5578.1|5584.5|5581.5|5584.5|5581.5|5581.1|5578.1|0
1609738200000|2021-01-04 05:30:00|5584|5581|5581.6|5578.6|5584|5581|5581.6|5578.6|0
1609738500000|2021-01-04 05:35:00|5581.7|5578.7|5581.6|5578.6|5581.7|5578.7|5580.1|5577.1|0
1609738800000|2021-01-04 05:40:00|5581.7|5578.7|5582.8|5579.8|5584.3|5581.3|5581.6|5578.6|0
1609739100000|2021-01-04 05:45:00|5582.6|5579.6|5582.8|5579.8|5584.2|5581.2|5581.3|5578.3|0
1609739400000|2021-01-04 05:50:00|5582.7|5579.7|5585.7|5582.7|5585.8|5582.8|5582.7|5579.7|0
1609739700000|2021-01-04 05:55:00|5585.8|5582.8|5586.1|5583.1|5587.4|5584.4|5584.5|5581.5|0
1609740000000|2021-01-04 06:00:00|5585.8|5582.8|5589.3|5586.3|5590.3|5587.3|5584.3|5581.3|0
1609740300000|2021-01-04 06:05:00|5589.6|5586.6|5588.6|5585.6|5590.1|5587.1|5587|5584|0
1609740600000|2021-01-04 06:10:00|5588.7|5585.7|5587.2|5584.2|5588.8|5585.8|5587.2|5584.2|0
1609740900000|2021-01-04 06:15:00|5587.6|5584.6|5589.1|5586.1|5589.1|5586.1|5587.5|5584.5|0
1609741200000|2021-01-04 06:20:00|5589.3|5586.3|5589.3|5586.3|5590.8|5587.8|5588.6|5585.6|0
1609741500000|2021-01-04 06:25:00|5589.1|5586.1|5586.1|5583.1|5589.1|5586.1|5586.1|5583.1|0
1609741800000|2021-01-04 06:30:00|5586|5583|5586.2|5583.2|5587.5|5584.5|5586|5583|0
1609742100000|2021-01-04 06:35:00|5586.7|5583.7|5589|5586|5589|5586|5586.2|5583.2|0
1609742400000|2021-01-04 06:40:00|5589.6|5586.6|5589.3|5586.3|5590.5|5587.5|5589|5586|0
1609742700000|2021-01-04 06:45:00|5589|5586|5588.3|5585.3|5590.8|5587.8|5587.8|5584.8|0
1609743000000|2021-01-04 06:50:00|5588.6|5585.6|5589.1|5586.1|5589.7|5586.7|5588.2|5585.2|0
1609743300000|2021-01-04 06:55:00|5589.6|5586.6|5590.6|5587.6|5590.6|5587.6|5585.8|5582.8|0
1609743600000|2021-01-04 07:00:00|5590.3|5587.3|5597.8|5595.8|5599|5597|5590.3|5587.3|514
1609743900000|2021-01-04 07:05:00|5597.5|5595.5|5601|5599|5603.5|5601.5|5597.5|5595.5|285
1609744200000|2021-01-04 07:10:00|5601.3|5599.3|5601.5|5599.5|5602.5|5600.5|5598.8|5596.8|333
1609744500000|2021-01-04 07:15:00|5601.3|5599.3|5601.5|5599.5|5602.8|5600.8|5599|5597|181
1609744800000|2021-01-04 07:20:00|5601.3|5599.3|5601.5|5599.5|5603.3|5601.3|5600.3|5598.3|107
1609745100000|2021-01-04 07:25:00|5601.8|5599.8|5603|5601|5604.3|5602.3|5600.8|5598.8|96
1609745400000|2021-01-04 07:30:00|5602.8|5600.8|5598.8|5596.8|5604.8|5602.8|5598.8|5596.8|150
1609745700000|2021-01-04 07:35:00|5598.5|5596.5|5600.3|5598.3|5601.3|5599.3|5596.8|5594.8|80
1609746000000|2021-01-04 07:40:00|5600|5598|5603.8|5601.8|5603.8|5601.8|5595.8|5593.8|68
1609746300000|2021-01-04 07:45:00|5604.8|5602.8|5600.8|5598.8|5605|5603|5600.5|5598.5|128
1609746600000|2021-01-04 07:50:00|5600.5|5598.5|5606|5604|5607|5605|5599.3|5597.3|108
1609746900000|2021-01-04 07:55:00|5605.8|5603.8|5621.8|5619.8|5622|5620|5605.3|5603.3|606
1609747200000|2021-01-04 08:00:00|5621.3|5620.3|5626|5625|5633|5632|5617|5616|2557
1609747500000|2021-01-04 08:05:00|5625.8|5624.8|5623.3|5622.3|5637.3|5636.3|5619.8|5618.8|1396
1609747800000|2021-01-04 08:10:00|5623.5|5622.5|5632.3|5631.3|5632.5|5631.5|5623.5|5622.5|1025
1609748100000|2021-01-04 08:15:00|5632.5|5631.5|5627|5626|5636.3|5635.3|5621.5|5620.5|809
1609748400000|2021-01-04 08:20:00|5626.8|5625.8|5622|5621|5629.5|5628.5|5618.8|5617.8|862
1609748700000|2021-01-04 08:25:00|5622.3|5621.3|5614|5613|5627.5|5626.5|5614|5613|890
1609749000000|2021-01-04 08:30:00|5614.8|5613.8|5610.3|5609.3|5614.8|5613.8|5608.3|5607.3|1418
1609749300000|2021-01-04 08:35:00|5610.5|5609.5|5610.5|5609.5|5613.3|5612.3|5605.5|5604.5|662
1609749600000|2021-01-04 08:40:00|5609.8|5608.8|5605.8|5604.8|5612.1|5611.1|5603.3|5602.3|442
1609749900000|2021-01-04 08:45:00|5606.1|5605.1|5607.3|5606.3|5608.6|5607.6|5600.6|5599.6|494
1609750200000|2021-01-04 08:50:00|5607.6|5606.6|5614.3|5613.3|5616.8|5615.8|5606.8|5605.8|398
1609750500000|2021-01-04 08:55:00|5614.6|5613.6|5614.1|5613.1|5617.8|5616.8|5611.8|5610.8|502
1609750800000|2021-01-04 09:00:00|5613.8|5612.8|5619.3|5618.3|5624.1|5623.1|5613.6|5612.6|457
1609751100000|2021-01-04 09:05:00|5619.6|5618.6|5620.8|5619.8|5623.3|5622.3|5619.3|5618.3|193
1609751400000|2021-01-04 09:10:00|5621.1|5620.1|5628.3|5627.3|5628.6|5627.6|5620.6|5619.6|337
1609751700000|2021-01-04 09:15:00|5628.6|5627.6|5634.1|5633.1|5635.1|5634.1|5628.1|5627.1|539
1609752000000|2021-01-04 09:20:00|5634.3|5633.3|5636.8|5635.8|5637.1|5636.1|5630.1|5629.1|484
1609752300000|2021-01-04 09:25:00|5636.6|5635.6|5645.1|5644.1|5646.1|5645.1|5636.6|5635.6|967
1609752600000|2021-01-04 09:30:00|5644.6|5643.6|5648.6|5647.6|5650.1|5649.1|5641.1|5640.1|712
1609752900000|2021-01-04 09:35:00|5648.8|5647.8|5654.6|5653.6|5654.6|5653.6|5648.3|5647.3|807
1609753200000|2021-01-04 09:40:00|5654.3|5653.3|5654.6|5653.6|5656.6|5655.6|5652.1|5651.1|639
1609753500000|2021-01-04 09:45:00|5654.8|5653.8|5653.6|5652.6|5655.6|5654.6|5650.6|5649.6|730
1609753800000|2021-01-04 09:50:00|5653.1|5652.1|5649.1|5648.1|5655.1|5654.1|5648.3|5647.3|751
1609754100000|2021-01-04 09:55:00|5648.8|5647.8|5648.6|5647.6|5649.1|5648.1|5646.6|5645.6|323
1609754400000|2021-01-04 10:00:00|5648.3|5647.3|5654.6|5653.6|5655.1|5654.1|5648.1|5647.1|441
1609754700000|2021-01-04 10:05:00|5655.1|5654.1|5651.8|5650.8|5655.6|5654.6|5651.8|5650.8|408
1609755000000|2021-01-04 10:10:00|5652.1|5651.1|5656.1|5655.1|5656.6|5655.6|5649.6|5648.6|739
1609755300000|2021-01-04 10:15:00|5656.6|5655.6|5649.6|5648.6|5657.1|5656.1|5649.1|5648.1|1439
1609755600000|2021-01-04 10:20:00|5649.8|5648.8|5648.6|5647.6|5652.3|5651.3|5648.1|5647.1|478
1609755900000|2021-01-04 10:25:00|5648.8|5647.8|5647.1|5646.1|5649.6|5648.6|5646.6|5645.6|344
1609756200000|2021-01-04 10:30:00|5646.8|5645.8|5649.3|5648.3|5649.8|5648.8|5646.1|5645.1|433
1609756500000|2021-01-04 10:35:00|5649.6|5648.6|5654.1|5653.1|5654.1|5653.1|5647.1|5646.1|531
1609756800000|2021-01-04 10:40:00|5654.3|5653.3|5650.8|5649.8|5655.6|5654.6|5649.6|5648.6|421
1609757100000|2021-01-04 10:45:00|5651.1|5650.1|5651.3|5650.3|5652.6|5651.6|5650.3|5649.3|322
1609757400000|2021-01-04 10:50:00|5651.1|5650.1|5643.6|5642.6|5651.3|5650.3|5643.6|5642.6|448
1609757700000|2021-01-04 10:55:00|5643.8|5642.8|5641.6|5640.6|5645.1|5644.1|5640.6|5639.6|540
1609758000000|2021-01-04 11:00:00|5641.3|5640.3|5647.1|5646.1|5647.8|5646.8|5640.6|5639.6|449
1609758300000|2021-01-04 11:05:00|5647.3|5646.3|5646.1|5645.1|5650.1|5649.1|5645.8|5644.8|427
1609758600000|2021-01-04 11:10:00|5646.3|5645.3|5648.1|5647.1|5648.1|5647.1|5643.1|5642.1|603
1609758900000|2021-01-04 11:15:00|5648.3|5647.3|5647.6|5646.6|5651.1|5650.1|5643.1|5642.1|523
1609759200000|2021-01-04 11:20:00|5647.3|5646.3|5645.3|5644.3|5650.6|5649.6|5644.6|5643.6|372
1609759500000|2021-01-04 11:25:00|5645.1|5644.1|5644.1|5643.1|5645.3|5644.3|5641.1|5640.1|432
1609759800000|2021-01-04 11:30:00|5644.3|5643.3|5644.8|5643.8|5645.6|5644.6|5639.8|5638.8|210
1609760100000|2021-01-04 11:35:00|5645.1|5644.1|5645.3|5644.3|5646.3|5645.3|5644.1|5643.1|84
1609760400000|2021-01-04 11:40:00|5645.1|5644.1|5647.6|5646.6|5648.3|5647.3|5643.8|5642.8|219
1609760700000|2021-01-04 11:45:00|5647.3|5646.3|5646.1|5645.1|5648.8|5647.8|5645.8|5644.8|331
1609761000000|2021-01-04 11:50:00|5646.3|5645.3|5643.3|5642.3|5647.6|5646.6|5642.6|5641.6|669
1609761300000|2021-01-04 11:55:00|5643.1|5642.1|5640.6|5639.6|5644.8|5643.8|5640.6|5639.6|410
1609761600000|2021-01-04 12:00:00|5640.8|5639.8|5636.6|5635.6|5641.8|5640.8|5636.1|5635.1|355
1609761900000|2021-01-04 12:05:00|5636.3|5635.3|5634.1|5633.1|5636.6|5635.6|5633.6|5632.6|387
1609762200000|2021-01-04 12:10:00|5634.3|5633.3|5634.6|5633.6|5635.3|5634.3|5633.1|5632.1|238
1609762500000|2021-01-04 12:15:00|5634.3|5633.3|5629.6|5628.6|5635.1|5634.1|5629.1|5628.1|375
1609762800000|2021-01-04 12:20:00|5629.1|5628.1|5634.1|5633.1|5635.6|5634.6|5628.8|5627.8|477
1609763100000|2021-01-04 12:25:00|5633.8|5632.8|5639.3|5638.3|5639.3|5638.3|5633.1|5632.1|477
1609763400000|2021-01-04 12:30:00|5639.1|5638.1|5641.8|5640.8|5643.6|5642.6|5637.6|5636.6|551
1609763700000|2021-01-04 12:35:00|5642.1|5641.1|5642.8|5641.8|5644.1|5643.1|5640.3|5639.3|365
1609764000000|2021-01-04 12:40:00|5643.1|5642.1|5641.1|5640.1|5643.6|5642.6|5640.1|5639.1|211
1609764300000|2021-01-04 12:45:00|5640.8|5639.8|5641.1|5640.1|5641.1|5640.1|5637.1|5636.1|185
1609764600000|2021-01-04 12:50:00|5641.6|5640.6|5641.3|5640.3|5643.3|5642.3|5641.3|5640.3|246
1609764900000|2021-01-04 12:55:00|5641.1|5640.1|5641.1|5640.1|5643.3|5642.3|5641.1|5640.1|255
1609765200000|2021-01-04 13:00:00|5640.8|5639.8|5642.1|5641.1|5642.6|5641.6|5638.1|5637.1|397
1609765500000|2021-01-04 13:05:00|5642.3|5641.3|5640.6|5639.6|5642.6|5641.6|5638.6|5637.6|328
1609765800000|2021-01-04 13:10:00|5640.8|5639.8|5640.3|5639.3|5642.6|5641.6|5639.6|5638.6|267
1609766100000|2021-01-04 13:15:00|5640.1|5639.1|5638.1|5637.1|5642.3|5641.3|5637.6|5636.6|315
1609766400000|2021-01-04 13:20:00|5638.3|5637.3|5638.8|5637.8|5641.6|5640.6|5638.3|5637.3|502
1609766700000|2021-01-04 13:25:00|5639.1|5638.1|5640.1|5639.1|5640.6|5639.6|5636.6|5635.6|379
1609767000000|2021-01-04 13:30:00|5639.8|5638.8|5641.1|5640.1|5643.3|5642.3|5639.8|5638.8|463
1609767300000|2021-01-04 13:35:00|5641.3|5640.3|5640.1|5639.1|5642.1|5641.1|5639.1|5638.1|257
1609767600000|2021-01-04 13:40:00|5639.6|5638.6|5641.3|5640.3|5643.1|5642.1|5639.1|5638.1|293
1609767900000|2021-01-04 13:45:00|5641.1|5640.1|5643.6|5642.6|5644.6|5643.6|5640.1|5639.1|349
1609768200000|2021-01-04 13:50:00|5644.1|5643.1|5647.1|5646.1|5647.1|5646.1|5643.3|5642.3|514
1609768500000|2021-01-04 13:55:00|5646.8|5645.8|5646.1|5645.1|5647.1|5646.1|5644.3|5643.3|554
1609768800000|2021-01-04 14:00:00|5645.8|5644.8|5649.6|5648.6|5649.8|5648.8|5644.6|5643.6|356
1609769100000|2021-01-04 14:05:00|5649.8|5648.8|5649.1|5648.1|5652.1|5651.1|5648.3|5647.3|520
1609769400000|2021-01-04 14:10:00|5649.3|5648.3|5648.6|5647.6|5652.1|5651.1|5645.1|5644.1|690
1609769700000|2021-01-04 14:15:00|5648.8|5647.8|5644.8|5643.8|5648.8|5647.8|5642.8|5641.8|683
1609770000000|2021-01-04 14:20:00|5644.6|5643.6|5644.3|5643.3|5645.6|5644.6|5643.1|5642.1|289
1609770300000|2021-01-04 14:25:00|5644.1|5643.1|5639.3|5638.3|5644.6|5643.6|5639.1|5638.1|291
1609770600000|2021-01-04 14:30:00|5639.6|5638.6|5632.1|5631.1|5641.8|5640.8|5631.6|5630.6|936
1609770900000|2021-01-04 14:35:00|5631.8|5630.8|5633.6|5632.6|5634.8|5633.8|5626.6|5625.6|909
1609771200000|2021-01-04 14:40:00|5633.3|5632.3|5635.6|5634.6|5636.1|5635.1|5629.1|5628.1|484
1609771500000|2021-01-04 14:45:00|5635.3|5634.3|5633.8|5632.8|5637.6|5636.6|5633.8|5632.8|419
1609771800000|2021-01-04 14:50:00|5633.6|5632.6|5627.6|5626.6|5634.3|5633.3|5624.8|5623.8|865
1609772100000|2021-01-04 14:55:00|5627.8|5626.8|5624.3|5623.3|5630.3|5629.3|5622.6|5621.6|638
1609772400000|2021-01-04 15:00:00|5624.6|5623.6|5624.6|5623.6|5626.1|5625.1|5622.1|5621.1|656
1609772700000|2021-01-04 15:05:00|5624.8|5623.8|5623.1|5622.1|5627.8|5626.8|5622.1|5621.1|818
1609773000000|2021-01-04 15:10:00|5624|5623|5614.5|5613.5|5626|5625|5614|5613|805
1609773300000|2021-01-04 15:15:00|5614|5613|5610|5609|5617.5|5616.5|5610|5609|1004
1609773600000|2021-01-04 15:20:00|5609.5|5608.5|5602.5|5601.5|5612.5|5611.5|5602.5|5601.5|958
1609773900000|2021-01-04 15:25:00|5602.2|5601.2|5606.2|5605.2|5606.5|5605.5|5600.7|5599.7|652
1609774200000|2021-01-04 15:30:00|5606|5605|5600.5|5599.5|5606.5|5605.5|5596.7|5595.7|597
1609774500000|2021-01-04 15:35:00|5600.2|5599.2|5589|5588|5600.5|5599.5|5588.5|5587.5|1071
1609774800000|2021-01-04 15:40:00|5588.5|5587.5|5597.5|5596.5|5601.2|5600.2|5588.5|5587.5|746
1609775100000|2021-01-04 15:45:00|5597.2|5596.2|5595|5594|5597.2|5596.2|5587.5|5586.5|759
1609775400000|2021-01-04 15:50:00|5595.7|5594.7|5585.7|5584.7|5596|5595|5583|5582|809
1609775700000|2021-01-04 15:55:00|5586|5585|5581.7|5580.7|5588.5|5587.5|5578.5|5577.5|1095
1609776000000|2021-01-04 16:00:00|5581.5|5580.5|5574.7|5573.7|5586.7|5585.7|5570.5|5569.5|969
1609776300000|2021-01-04 16:05:00|5574.5|5573.5|5571.2|5570.2|5579|5578|5569|5568|812
1609776600000|2021-01-04 16:10:00|5571|5570|5587.2|5586.2|5588|5587|5566.5|5565.5|1134
1609776900000|2021-01-04 16:15:00|5587|5586|5590|5589|5590.2|5589.2|5583|5582|701
1609777200000|2021-01-04 16:20:00|5589.7|5588.7|5588.2|5587.2|5595.7|5594.7|5588.2|5587.2|929
1609777500000|2021-01-04 16:25:00|5588|5587|5593|5592|5593.2|5592.2|5587.7|5586.7|1102
1609777800000|2021-01-04 16:30:00|5594|5592.7|5587.5|5585.5|5594.7|5592.7|5582|5580|3618
1609778100000|2021-01-04 16:35:00|5588|5586|5579|5577|5590|5588|5577|5575|1312
1609778400000|2021-01-04 16:40:00|5579.2|5577.2|5576|5574|5579.2|5577.2|5575.2|5573.2|407
1609778700000|2021-01-04 16:45:00|5576.2|5574.2|5572.7|5570.7|5577.2|5575.2|5570.5|5568.5|297
1609779000000|2021-01-04 16:50:00|5572.5|5570.5|5561|5559|5575.5|5573.5|5561|5559|498
1609779300000|2021-01-04 16:55:00|5560.7|5558.7|5557|5555|5563.5|5561.5|5555.5|5553.5|695
1609779600000|2021-01-04 17:00:00|5556.7|5554.7|5552.5|5550.5|5559.7|5557.7|5551|5549|653
1609779900000|2021-01-04 17:05:00|5552.2|5550.2|5548|5546|5556.7|5554.7|5546.5|5544.5|529
1609780200000|2021-01-04 17:10:00|5548.7|5546.7|5545.2|5543.2|5550.5|5548.5|5541|5539|780
1609780500000|2021-01-04 17:15:00|5545|5543|5552.7|5550.7|5553.2|5551.2|5540.7|5538.7|446
1609780800000|2021-01-04 17:20:00|5552.5|5550.5|5561.7|5559.7|5563.5|5561.5|5549.2|5547.2|279
1609781100000|2021-01-04 17:25:00|5561.2|5559.2|5563.2|5561.2|5564|5562|5558.7|5556.7|270
1609781400000|2021-01-04 17:30:00|5563|5561|5561.2|5559.2|5563|5561|5555.7|5553.7|95
1609781700000|2021-01-04 17:35:00|5561.5|5559.5|5552.7|5550.7|5562|5560|5550.7|5548.7|139
1609782000000|2021-01-04 17:40:00|5552.5|5550.5|5550.7|5548.7|5552.7|5550.7|5547.7|5545.7|293
1609782300000|2021-01-04 17:45:00|5550.5|5548.5|5548.5|5546.5|5550.5|5548.5|5546.5|5544.5|117
1609782600000|2021-01-04 17:50:00|5548.2|5546.2|5559.7|5557.7|5559.7|5557.7|5546.7|5544.7|76
1609782900000|2021-01-04 17:55:00|5560|5558|5561.7|5559.7|5562|5560|5559.2|5557.2|84
1609783200000|2021-01-04 18:00:00|5560.7|5558.7|5560.2|5558.2|5562.2|5560.2|5557.5|5555.5|94
1609783500000|2021-01-04 18:05:00|5560.5|5558.5|5563.7|5561.7|5564.2|5562.2|5558|5556|57
1609783800000|2021-01-04 18:10:00|5564|5562|5570.2|5568.2|5571.2|5569.2|5563.2|5561.2|104
1609784100000|2021-01-04 18:15:00|5570.5|5568.5|5574.7|5572.7|5576|5574|5570.2|5568.2|63
1609784400000|2021-01-04 18:20:00|5575|5573|5582.7|5580.7|5583|5581|5575|5573|112
1609784700000|2021-01-04 18:25:00|5583|5581|5582.7|5580.7|5586.7|5584.7|5581|5579|151
1609785000000|2021-01-04 18:30:00|5582.5|5580.5|5578.5|5576.5|5583.7|5581.7|5578|5576|159
1609785300000|2021-01-04 18:35:00|5578.2|5576.2|5582.2|5580.2|5583.7|5581.7|5578.2|5576.2|44
1609785600000|2021-01-04 18:40:00|5582.5|5580.5|5581.2|5579.2|5587|5585|5579.7|5577.7|57
1609785900000|2021-01-04 18:45:00|5581.5|5579.5|5583.7|5581.7|5584.2|5582.2|5581.5|5579.5|40
1609786200000|2021-01-04 18:50:00|5583.5|5581.5|5589.7|5587.7|5590|5588|5582.7|5580.7|58
1609786500000|2021-01-04 18:55:00|5589.5|5587.5|5587.7|5585.7|5590.2|5588.2|5587|5585|44
1609786800000|2021-01-04 19:00:00|5588|5586|5585.5|5583.5|5588|5586|5582|5580|103
1609787100000|2021-01-04 19:05:00|5585.7|5583.7|5576.2|5574.2|5586|5584|5575.5|5573.5|95
1609787400000|2021-01-04 19:10:00|5576.5|5574.5|5580.2|5578.2|5580.2|5578.2|5573.2|5571.2|35
1609787700000|2021-01-04 19:15:00|5580|5578|5579.7|5577.7|5581.7|5579.7|5577|5575|31
1609788000000|2021-01-04 19:20:00|5579.5|5577.5|5583|5581|5584|5582|5578.2|5576.2|31
1609788300000|2021-01-04 19:25:00|5582.7|5580.7|5579.7|5577.7|5583|5581|5577.5|5575.5|37
1609788600000|2021-01-04 19:30:00|5580|5578|5574.7|5572.7|5580|5578|5574.2|5572.2|66
1609788900000|2021-01-04 19:35:00|5574.5|5572.5|5576.2|5574.2|5578.2|5576.2|5572.5|5570.5|35
1609789200000|2021-01-04 19:40:00|5576|5574|5574.7|5572.7|5577.5|5575.5|5573.7|5571.7|22
1609789500000|2021-01-04 19:45:00|5574.5|5572.5|5568.2|5566.2|5576.7|5574.7|5568.2|5566.2|57
1609789800000|2021-01-04 19:50:00|5568.5|5566.5|5567.7|5565.7|5569.2|5567.2|5566.7|5564.7|46
1609790100000|2021-01-04 19:55:00|5568|5566|5578.7|5576.7|5579.7|5577.7|5567.5|5565.5|81
1609790400000|2021-01-04 20:00:00|5578.2|5576.2|5570.5|5568.5|5580.5|5578.5|5570.2|5568.2|98
1609790700000|2021-01-04 20:05:00|5570.7|5568.7|5575.7|5573.7|5579.2|5577.2|5570.7|5568.7|71
1609791000000|2021-01-04 20:10:00|5576|5574|5580.7|5578.7|5581.7|5579.7|5576|5574|49
1609791300000|2021-01-04 20:15:00|5581.7|5579.7|5578.2|5576.2|5582|5580|5576.7|5574.7|76
1609791600000|2021-01-04 20:20:00|5578.5|5576.5|5578.7|5576.7|5580.2|5578.2|5576|5574|24
1609791900000|2021-01-04 20:25:00|5578.5|5576.5|5575.5|5573.5|5579.7|5577.7|5574.2|5572.2|46
1609792200000|2021-01-04 20:30:00|5575.7|5573.7|5577.5|5575.5|5579.7|5577.7|5568.5|5566.5|170
1609792500000|2021-01-04 20:35:00|5577.7|5575.7|5578.5|5576.5|5578.5|5576.5|5575.2|5573.2|59
1609792800000|2021-01-04 20:40:00|5578.7|5576.7|5576.2|5574.2|5578.7|5576.7|5574.7|5572.7|92
1609793100000|2021-01-04 20:45:00|5576|5574|5579.7|5577.7|5579.7|5577.7|5576|5574|127
1609793400000|2021-01-04 20:50:00|5579.5|5577.5|5572.7|5570.7|5581.7|5579.7|5572.5|5570.5|168
1609793700000|2021-01-04 20:55:00|5573|5571|5572|5570|5573.7|5571.7|5568.5|5566.5|219
1609794000000|2021-01-04 21:00:00|5573.3|5569.3|5576.9|5572.9|5581.6|5577.6|5573.3|5569.3|9
1609794300000|2021-01-04 21:05:00|5577.2|5573.2|5573.4|5569.4|5577.5|5573.5|5573.4|5569.4|0
1609794600000|2021-01-04 21:10:00|5573.7|5569.7|5571.8|5567.8|5574.1|5570.1|5568.3|5564.3|0
1609794900000|2021-01-04 21:15:00|5571.4|5567.4|5572|5568|5572.4|5568.4|5571.2|5567.2|0
1609795200000|2021-01-04 21:20:00|5572.1|5568.1|5571.7|5567.7|5572.1|5568.1|5571.7|5567.7|0
1609795500000|2021-01-04 21:25:00|5571.6|5567.6|5571.5|5567.5|5572.1|5568.1|5571.2|5567.2|0
1609795800000|2021-01-04 21:30:00|5571.4|5567.4|5579.3|5575.3|5579.4|5575.4|5571.2|5567.2|0
1609796100000|2021-01-04 21:35:00|5579.1|5575.1|5578.4|5574.4|5579.1|5575.1|5576|5572|0
1609796400000|2021-01-04 21:40:00|5578.5|5574.5|5577.6|5573.6|5579.4|5575.4|5577.3|5573.3|0
1609796700000|2021-01-04 21:45:00|5577.3|5573.3|5577.6|5573.6|5577.9|5573.9|5577|5573|0
1609797000000|2021-01-04 21:50:00|5577.3|5573.3|5577.9|5573.9|5578.4|5574.4|5577.3|5573.3|0
1609797300000|2021-01-04 21:55:00|5578|5574|5579|5575|5579|5575|5577.3|5573.3|0
1609797600000|2021-01-04 22:00:00|5578.9|5574.9|5578.1|5574.1|5578.9|5574.9|5578|5574|0
1609797900000|2021-01-04 22:05:00|5578|5574|5578.2|5574.2|5578.6|5574.6|5578|5574|0
1609798200000|2021-01-04 22:10:00|5578.1|5574.1|5577.7|5573.7|5578.1|5574.1|5577.7|5573.7|0
1609798500000|2021-01-04 22:15:00|5578.2|5574.2|5578.1|5574.1|5578.2|5574.2|5577.9|5573.9|0
1609798800000|2021-01-04 22:20:00|5577.9|5573.9|5577.8|5573.8|5577.9|5573.9|5577.7|5573.7|0
1609799100000|2021-01-04 22:25:00|5577.7|5573.7|5577.7|5573.7|5577.7|5573.7|5577.5|5573.5|0
1609799700000|2021-01-04 22:35:00|5577.4|5573.4|5577.6|5573.6|5577.7|5573.7|5577.2|5573.2|0
1609800000000|2021-01-04 22:40:00|5577.7|5573.7|5577.8|5573.8|5577.8|5573.8|5577.5|5573.5|0
1609800300000|2021-01-04 22:45:00|5577.7|5573.7|5577.8|5573.8|5577.9|5573.9|5577.7|5573.7|0
1609800600000|2021-01-04 22:50:00|5578|5574|5578.3|5574.3|5578.8|5574.8|5577.8|5573.8|0
1609800900000|2021-01-04 22:55:00|5578|5574|5577.4|5573.4|5578.3|5574.3|5577.2|5573.2|0
1609801200000|2021-01-04 23:00:00|5577.2|5573.2|5567|5563|5578|5574|5565.7|5561.7|0
1609801500000|2021-01-04 23:05:00|5567.4|5563.4|5570.2|5566.2|5570.9|5566.9|5567.4|5563.4|0
1609801800000|2021-01-04 23:10:00|5570.4|5566.4|5573.8|5569.8|5573.8|5569.8|5570.2|5566.2|0
1609802100000|2021-01-04 23:15:00|5573.7|5569.7|5574.3|5570.3|5575.4|5571.4|5573.5|5569.5|0
1609802400000|2021-01-04 23:20:00|5574.5|5570.5|5575.4|5571.4|5576.5|5572.5|5574|5570|0
1609802700000|2021-01-04 23:25:00|5575.3|5571.3|5568.7|5564.7|5575.3|5571.3|5567.9|5563.9|0
1609803000000|2021-01-04 23:30:00|5568.8|5564.8|5574|5570|5575.1|5571.1|5568.8|5564.8|0
1609803300000|2021-01-04 23:35:00|5573.8|5569.8|5571.8|5567.8|5574.4|5570.4|5571.8|5567.8|0
1609803600000|2021-01-04 23:40:00|5571.6|5567.6|5570.4|5566.4|5573|5569|5570|5566|0
1609803900000|2021-01-04 23:45:00|5570.7|5566.7|5573.2|5569.2|5573.7|5569.7|5569.3|5565.3|0
1609804200000|2021-01-04 23:50:00|5573|5569|5572.7|5568.7|5575.4|5571.4|5572.4|5568.4|0
1609804500000|2021-01-04 23:55:00|5572.9|5568.9|5575.1|5571.1|5575.1|5571.1|5572.1|5568.1|0
1609804800000|2021-01-05 00:00:00|5575|5571|5577.1|5573.1|5578.9|5574.9|5573.6|5569.6|0
1609805100000|2021-01-05 00:05:00|5577.2|5573.2|5581.1|5577.1|5581.1|5577.1|5575.9|5571.9|0
1609805400000|2021-01-05 00:10:00|5580.9|5576.9|5576.3|5572.3|5581.2|5577.2|5576.1|5572.1|0
1609805700000|2021-01-05 00:15:00|5576.4|5572.4|5580.6|5577.6|5583.5|5580.5|5574.8|5571.8|0
1609806000000|2021-01-05 00:20:00|5580.7|5577.7|5576.2|5573.2|5580.7|5577.7|5576.2|5573.2|0
1609806300000|2021-01-05 00:25:00|5576.5|5573.5|5580.8|5577.8|5581.5|5578.5|5576.2|5573.2|0
1609806600000|2021-01-05 00:30:00|5581.1|5578.1|5580.6|5577.6|5582.9|5579.9|5580.5|5577.5|0
1609806900000|2021-01-05 00:35:00|5580.5|5577.5|5580.6|5577.6|5582.1|5579.1|5580.5|5577.5|0
1609807200000|2021-01-05 00:40:00|5580.7|5577.7|5582.2|5579.2|5583|5580|5580.6|5577.6|0
1609807500000|2021-01-05 00:45:00|5582.3|5579.3|5585.3|5582.3|5585.3|5582.3|5582.2|5579.2|0
1609807800000|2021-01-05 00:50:00|5584.7|5581.7|5583.8|5580.8|5586.7|5583.7|5582.3|5579.3|0
1609808100000|2021-01-05 00:55:00|5584|5581|5582.3|5579.3|5585.2|5582.2|5582.3|5579.3|0
1609808400000|2021-01-05 01:00:00|5582.4|5579.4|5584|5581|5587|5584|5580.9|5577.9|0
1609808700000|2021-01-05 01:05:00|5584.1|5581.1|5589.8|5586.8|5589.8|5586.8|5582.6|5579.6|0
1609809000000|2021-01-05 01:10:00|5590.1|5587.1|5591.4|5588.4|5592.8|5589.8|5589.9|5586.9|0
1609809300000|2021-01-05 01:15:00|5591.1|5588.1|5591.4|5588.4|5592.9|5589.9|5589.8|5586.8|0
1609809600000|2021-01-05 01:20:00|5591.3|5588.3|5585.3|5582.3|5591.4|5588.4|5585.3|5582.3|0
1609809900000|2021-01-05 01:25:00|5585|5582|5582.5|5579.5|5586.8|5583.8|5581|5578|0
1609810200000|2021-01-05 01:30:00|5582.6|5579.6|5581|5578|5584|5581|5579.5|5576.5|0
1609810500000|2021-01-05 01:35:00|5581.1|5578.1|5581.1|5578.1|5581.2|5578.2|5579.6|5576.6|0
1609810800000|2021-01-05 01:40:00|5581|5578|5581.2|5578.2|5584.1|5581.1|5580.3|5577.3|0
1609811100000|2021-01-05 01:45:00|5580.7|5577.7|5584.2|5581.2|5585|5582|5578.2|5575.2|0
1609811400000|2021-01-05 01:50:00|5583.9|5580.9|5581.2|5578.2|5583.9|5580.9|5581.1|5578.1|0
1609811700000|2021-01-05 01:55:00|5581.1|5578.1|5579.7|5576.7|5581.2|5578.2|5578.1|5575.1|0
1609812000000|2021-01-05 02:00:00|5579.6|5576.6|5582.5|5579.5|5585.5|5582.5|5579.6|5576.6|0
1609812300000|2021-01-05 02:05:00|5582.4|5579.4|5583.9|5580.9|5584|5581|5581|5578|0
1609812600000|2021-01-05 02:10:00|5583.7|5580.7|5586.9|5583.9|5587|5584|5583.2|5580.2|0
1609812900000|2021-01-05 02:15:00|5587|5584|5585.4|5582.4|5587|5584|5583.9|5580.9|0
1609813200000|2021-01-05 02:20:00|5585.3|5582.3|5584|5581|5585.3|5582.3|5582.5|5579.5|0
1609813500000|2021-01-05 02:25:00|5583.9|5580.9|5584|5581|5584.8|5581.8|5582.5|5579.5|0
1609813800000|2021-01-05 02:30:00|5584.1|5581.1|5585.4|5582.4|5587|5584|5584|5581|0
1609814100000|2021-01-05 02:35:00|5585.5|5582.5|5587.1|5584.1|5587.1|5584.1|5585.4|5582.4|0
1609814400000|2021-01-05 02:40:00|5587.6|5584.6|5589.9|5586.9|5589.9|5586.9|5587|5584|0
1609814700000|2021-01-05 02:45:00|5589.6|5586.6|5588.3|5585.3|5589.8|5586.8|5586.9|5583.9|0
1609815000000|2021-01-05 02:50:00|5588.8|5585.8|5586.8|5583.8|5589.7|5586.7|5585.4|5582.4|0
1609815300000|2021-01-05 02:55:00|5586.9|5583.9|5586.9|5583.9|5588.4|5585.4|5586.8|5583.8|0
1609815600000|2021-01-05 03:00:00|5587.6|5584.6|5585.4|5582.4|5588.3|5585.3|5585.4|5582.4|0
1609815900000|2021-01-05 03:05:00|5585.7|5582.7|5588.4|5585.4|5588.4|5585.4|5585.4|5582.4|0
1609816200000|2021-01-05 03:10:00|5588.5|5585.5|5588.5|5585.5|5589.9|5586.9|5588.5|5585.5|0
1609816500000|2021-01-05 03:15:00|5588.4|5585.4|5587.8|5584.8|5588.5|5585.5|5587|5584|0
1609816800000|2021-01-05 03:20:00|5587.7|5584.7|5588.5|5585.5|5588.6|5585.6|5587|5584|0
1609817100000|2021-01-05 03:25:00|5588.2|5585.2|5587.8|5584.8|5588.5|5585.5|5587.1|5584.1|0
1609817400000|2021-01-05 03:30:00|5587.5|5584.5|5587|5584|5590|5587|5587|5584|0
1609817700000|2021-01-05 03:35:00|5586.9|5583.9|5584.6|5581.6|5586.9|5583.9|5583.8|5580.8|0
1609818000000|2021-01-05 03:40:00|5584.3|5581.3|5579.2|5576.2|5584.3|5581.3|5575.7|5572.7|0
1609818300000|2021-01-05 03:45:00|5579.1|5576.1|5574.2|5571.2|5579.2|5576.2|5572.6|5569.6|0
1609818600000|2021-01-05 03:50:00|5574.3|5571.3|5574.3|5571.3|5575.9|5572.9|5572.8|5569.8|0
1609818900000|2021-01-05 03:55:00|5574.4|5571.4|5573.6|5570.6|5577.4|5574.4|5569.6|5566.6|0
1609819200000|2021-01-05 04:00:00|5573.3|5570.3|5572.9|5569.9|5575.1|5572.1|5571.3|5568.3|0
1609819500000|2021-01-05 04:05:00|5573.2|5570.2|5569.9|5566.9|5573.6|5570.6|5569.9|5566.9|0
1609819800000|2021-01-05 04:10:00|5569.2|5566.2|5568.1|5565.1|5571.4|5568.4|5566|5563|0
1609820100000|2021-01-05 04:15:00|5567.8|5564.8|5570.9|5567.9|5570.9|5567.9|5563.4|5560.4|0
1609820400000|2021-01-05 04:20:00|5571|5568|5570.9|5567.9|5571|5568|5569.3|5566.3|0
1609820700000|2021-01-05 04:25:00|5570.6|5567.6|5570.9|5567.9|5572.4|5569.4|5569.4|5566.4|0
1609821000000|2021-01-05 04:30:00|5571|5568|5572.6|5569.6|5575.5|5572.5|5570.9|5567.9|0
1609821300000|2021-01-05 04:35:00|5572.7|5569.7|5574.1|5571.1|5577.1|5574.1|5572.6|5569.6|0
1609821600000|2021-01-05 04:40:00|5574|5571|5572.6|5569.6|5574.1|5571.1|5572.5|5569.5|0
1609821900000|2021-01-05 04:45:00|5572.9|5569.9|5574|5571|5574.1|5571.1|5572.6|5569.6|0
1609822200000|2021-01-05 04:50:00|5574.1|5571.1|5577|5574|5577|5574|5572.6|5569.6|0
1609822500000|2021-01-05 04:55:00|5576.9|5573.9|5574|5571|5577|5574|5574|5571|0
1609822800000|2021-01-05 05:00:00|5573.3|5570.3|5578.3|5575.3|5578.4|5575.4|5572.6|5569.6|0
1609823100000|2021-01-05 05:05:00|5578.2|5575.2|5577.2|5574.2|5583.1|5580.1|5575.4|5572.4|0
1609823400000|2021-01-05 05:10:00|5577.1|5574.1|5577.2|5574.2|5578.7|5575.7|5575.7|5572.7|0
1609823700000|2021-01-05 05:15:00|5577.7|5574.7|5578.5|5575.5|5578.6|5575.6|5575.5|5572.5|0
1609824000000|2021-01-05 05:20:00|5578|5575|5575.6|5572.6|5578|5575|5575.6|5572.6|0
1609824300000|2021-01-05 05:25:00|5575|5572|5575.4|5572.4|5576.9|5573.9|5572.5|5569.5|0
1609824600000|2021-01-05 05:30:00|5575.1|5572.1|5576.9|5573.9|5577|5574|5570.9|5567.9|0
1609824900000|2021-01-05 05:35:00|5576.7|5573.7|5574.8|5571.8|5578.6|5575.6|5574.1|5571.1|0
1609825200000|2021-01-05 05:40:00|5574.5|5571.5|5576.9|5573.9|5577.7|5574.7|5573.8|5570.8|0
1609825500000|2021-01-05 05:45:00|5577|5574|5577.1|5574.1|5579.2|5576.2|5575.4|5572.4|0
1609825800000|2021-01-05 05:50:00|5577|5574|5577|5574|5582.8|5579.8|5576.9|5573.9|0
1609826100000|2021-01-05 05:55:00|5578.4|5575.4|5578.6|5575.6|5580.1|5577.1|5576.9|5573.9|0
1609826400000|2021-01-05 06:00:00|5578.3|5575.3|5584.7|5581.7|5586.3|5583.3|5577.2|5574.2|0
1609826700000|2021-01-05 06:05:00|5584.4|5581.4|5581.4|5578.4|5584.6|5581.6|5580.8|5577.8|0
1609827000000|2021-01-05 06:10:00|5581.3|5578.3|5578.6|5575.6|5582.8|5579.8|5578.6|5575.6|0
1609827300000|2021-01-05 06:15:00|5578.5|5575.5|5580.3|5577.3|5580.3|5577.3|5577.1|5574.1|0
1609827600000|2021-01-05 06:20:00|5580.8|5577.8|5584.5|5581.5|5586.2|5583.2|5580.8|5577.8|0
1609827900000|2021-01-05 06:25:00|5584.4|5581.4|5583|5580|5584.5|5581.5|5581.5|5578.5|0
1609828200000|2021-01-05 06:30:00|5583.1|5580.1|5584.4|5581.4|5585.8|5582.8|5583|5580|0
1609828500000|2021-01-05 06:35:00|5584.3|5581.3|5585.8|5582.8|5585.9|5582.9|5584.2|5581.2|0
1609828800000|2021-01-05 06:40:00|5585.5|5582.5|5587.8|5584.8|5589|5586|5585.1|5582.1|0
1609829100000|2021-01-05 06:45:00|5587.7|5584.7|5584.9|5581.9|5587.8|5584.8|5583.4|5580.4|0
1609829400000|2021-01-05 06:50:00|5584.8|5581.8|5587.8|5584.8|5587.8|5584.8|5583.3|5580.3|0
1609829700000|2021-01-05 06:55:00|5588.3|5585.3|5591.7|5588.7|5591.7|5588.7|5586.6|5583.6|0
1609830000000|2021-01-05 07:00:00|5591.2|5588.2|5593.7|5591.7|5601|5599|5591|5588.2|747
1609830300000|2021-01-05 07:05:00|5594.2|5592.2|5589.2|5587.2|5594.2|5592.2|5589.2|5587.2|162
1609830600000|2021-01-05 07:10:00|5589|5587|5583.2|5581.2|5590.2|5588.2|5582.2|5580.2|193
1609830900000|2021-01-05 07:15:00|5583.5|5581.5|5588.5|5586.5|5588.7|5586.7|5583.5|5581.5|127
1609831200000|2021-01-05 07:20:00|5588.7|5586.7|5587.2|5585.2|5589.5|5587.5|5585|5583|71
1609831500000|2021-01-05 07:25:00|5587.5|5585.5|5587.7|5585.7|5589|5587|5585.2|5583.2|46
1609831800000|2021-01-05 07:30:00|5587.5|5585.5|5584.5|5582.5|5590.5|5588.5|5583.5|5581.5|78
1609832100000|2021-01-05 07:35:00|5584.2|5582.2|5584.7|5582.7|5588.7|5586.7|5583.5|5581.5|102
1609832400000|2021-01-05 07:40:00|5585|5583|5579.7|5577.7|5586|5584|5578.5|5576.5|164
1609832700000|2021-01-05 07:45:00|5579.5|5577.5|5564.2|5562.2|5580|5578|5563.7|5561.7|238
1609833000000|2021-01-05 07:50:00|5564|5562|5556.5|5554.5|5567.5|5565.5|5554.7|5552.7|258
1609833300000|2021-01-05 07:55:00|5556|5554|5560.5|5558.5|5560.5|5558.5|5552.7|5550.7|298
1609833600000|2021-01-05 08:00:00|5560|5559|5578.2|5577.2|5578.7|5577.7|5556.5|5555.5|2155
1609833900000|2021-01-05 08:05:00|5578.5|5577.5|5594|5593|5597.7|5596.7|5577.7|5576.7|1226
1609834200000|2021-01-05 08:10:00|5594.2|5593.2|5599.2|5598.2|5602|5601|5593.7|5592.7|951
1609834500000|2021-01-05 08:15:00|5598.2|5597.2|5603.7|5602.7|5606.2|5605.2|5594.2|5593.2|941
1609834800000|2021-01-05 08:20:00|5604|5603|5592.2|5591.2|5604.5|5603.5|5590.5|5589.5|550
1609835100000|2021-01-05 08:25:00|5592|5591|5596|5595|5600|5599|5590.2|5589.2|634
1609835400000|2021-01-05 08:30:00|5596.2|5595.2|5603.5|5602.5|5605.2|5604.2|5596.2|5595.2|730
1609835700000|2021-01-05 08:35:00|5603|5602|5594.2|5593.2|5603|5602|5594|5593|392
1609836000000|2021-01-05 08:40:00|5593.5|5592.5|5584.5|5583.5|5595.8|5594.8|5584.3|5583.3|670
1609836300000|2021-01-05 08:45:00|5584.8|5583.8|5576.3|5575.3|5584.8|5583.8|5576|5575|639
1609836600000|2021-01-05 08:50:00|5576|5575|5580.8|5579.8|5581.3|5580.3|5566.5|5565.5|730
1609836900000|2021-01-05 08:55:00|5580.3|5579.3|5579.5|5578.5|5583.5|5582.5|5576.8|5575.8|488
1609837200000|2021-01-05 09:00:00|5579.3|5578.3|5580.8|5579.8|5580.8|5579.8|5572.8|5571.8|485
1609837500000|2021-01-05 09:05:00|5580.5|5579.5|5576|5575|5582.5|5581.5|5573.5|5572.5|393
1609837800000|2021-01-05 09:10:00|5575.8|5574.8|5575|5574|5576.3|5575.3|5570.8|5569.8|372
1609838100000|2021-01-05 09:15:00|5575.3|5574.3|5577.3|5576.3|5579.8|5578.8|5574.3|5573.3|464
1609838400000|2021-01-05 09:20:00|5577|5576|5568.8|5567.8|5577.3|5576.3|5566.5|5565.5|910
1609838700000|2021-01-05 09:25:00|5568.5|5567.5|5566.5|5565.5|5570.8|5569.8|5560|5559|439
1609839000000|2021-01-05 09:30:00|5566.3|5565.3|5573.5|5572.5|5573.5|5572.5|5561.8|5560.8|486
1609839300000|2021-01-05 09:35:00|5573.3|5572.3|5584|5583|5585|5584|5570.8|5569.8|624
1609839600000|2021-01-05 09:40:00|5583.8|5582.8|5588.5|5587.5|5588.8|5587.8|5583.3|5582.3|454
1609839900000|2021-01-05 09:45:00|5588.8|5587.8|5589.5|5588.5|5590.5|5589.5|5586.8|5585.8|438
1609840200000|2021-01-05 09:50:00|5589.8|5588.8|5592.8|5591.8|5593|5592|5587.8|5586.8|469
1609840500000|2021-01-05 09:55:00|5592.3|5591.3|5586.3|5585.3|5594.8|5593.8|5585.5|5584.5|563
1609840800000|2021-01-05 10:00:00|5586.5|5585.5|5591.3|5590.3|5592.3|5591.3|5584.8|5583.8|424
1609841100000|2021-01-05 10:05:00|5591|5590|5589.3|5588.3|5594.3|5593.3|5585.8|5584.8|567
1609841400000|2021-01-05 10:10:00|5589.5|5588.5|5591.8|5590.8|5592|5591|5586.8|5585.8|242
1609841700000|2021-01-05 10:15:00|5591.5|5590.5|5589.5|5588.5|5593.3|5592.3|5587.3|5586.3|310
1609842000000|2021-01-05 10:20:00|5589.8|5588.8|5584|5583|5590.8|5589.8|5582.5|5581.5|322
1609842300000|2021-01-05 10:25:00|5584.3|5583.3|5577|5576|5587|5586|5576.8|5575.8|388
1609842600000|2021-01-05 10:30:00|5577.3|5576.3|5575.5|5574.5|5580.8|5579.8|5575.3|5574.3|333
1609842900000|2021-01-05 10:35:00|5575.8|5574.8|5577.8|5576.8|5580.8|5579.8|5575|5574|342
1609843200000|2021-01-05 10:40:00|5578|5577|5578.3|5577.3|5580.8|5579.8|5576.8|5575.8|224
1609843500000|2021-01-05 10:45:00|5578.5|5577.5|5572.8|5571.8|5578.8|5577.8|5570|5569|334
1609843800000|2021-01-05 10:50:00|5573|5572|5577.5|5576.5|5578.8|5577.8|5572.3|5571.3|269
1609844100000|2021-01-05 10:55:00|5577.8|5576.8|5575.8|5574.8|5579.3|5578.3|5574.8|5573.8|237
1609844400000|2021-01-05 11:00:00|5576|5575|5582.3|5581.3|5582.8|5581.8|5575.3|5574.3|221
1609844700000|2021-01-05 11:05:00|5582|5581|5583.3|5582.3|5585|5584|5581.3|5580.3|215
1609845000000|2021-01-05 11:10:00|5583.5|5582.5|5583.3|5582.3|5585.8|5584.8|5581.8|5580.8|277
1609845300000|2021-01-05 11:15:00|5583|5582|5583.8|5582.8|5586.3|5585.3|5582.8|5581.8|204
1609845600000|2021-01-05 11:20:00|5583.5|5582.5|5580.5|5579.5|5585.3|5584.3|5579.3|5578.3|163
1609845900000|2021-01-05 11:25:00|5580.3|5579.3|5577.3|5576.3|5580.5|5579.5|5577.3|5576.3|227
1609846200000|2021-01-05 11:30:00|5577.5|5576.5|5577.5|5576.5|5578.8|5577.8|5573.8|5572.8|344
1609846500000|2021-01-05 11:35:00|5577.3|5576.3|5570.5|5569.5|5578.3|5577.3|5567.3|5566.3|322
1609846800000|2021-01-05 11:40:00|5570.8|5569.8|5567|5566|5570.8|5569.8|5564.8|5563.8|489
1609847100000|2021-01-05 11:45:00|5567.3|5566.3|5563.3|5562.3|5567.8|5566.8|5561|5560|329
1609847400000|2021-01-05 11:50:00|5563|5562|5558|5557|5563.3|5562.3|5557.3|5556.3|326
1609847700000|2021-01-05 11:55:00|5558.3|5557.3|5558.5|5557.5|5560.8|5559.8|5552.3|5551.3|505
1609848000000|2021-01-05 12:00:00|5559.3|5558.3|5559.3|5558.3|5560.8|5559.8|5552.3|5551.3|401
1609848300000|2021-01-05 12:05:00|5559.5|5558.5|5549.8|5548.8|5559.5|5558.5|5547.8|5546.8|696
1609848600000|2021-01-05 12:10:00|5550|5549|5550.8|5549.8|5551.5|5550.5|5547.5|5546.5|349
1609848900000|2021-01-05 12:15:00|5551|5550|5544|5543|5552|5551|5544|5543|433
1609849200000|2021-01-05 12:20:00|5544.3|5543.3|5551.5|5550.5|5551.8|5550.8|5542.5|5541.5|595
1609849500000|2021-01-05 12:25:00|5551.3|5550.3|5540.8|5539.8|5552.3|5551.3|5540.8|5539.8|714
1609849800000|2021-01-05 12:30:00|5540.5|5539.5|5544|5543|5544.5|5543.5|5537.5|5536.5|700
1609850100000|2021-01-05 12:35:00|5543.8|5542.8|5541.5|5540.5|5545.5|5544.5|5541.3|5540.3|315
1609850400000|2021-01-05 12:40:00|5542|5541|5543.8|5542.8|5544.3|5543.3|5538.8|5537.8|617
1609850700000|2021-01-05 12:45:00|5543.5|5542.5|5545|5544|5545.3|5544.3|5539|5538|631
1609851000000|2021-01-05 12:50:00|5544.8|5543.8|5554.8|5553.8|5557.8|5556.8|5544.3|5543.3|432
1609851300000|2021-01-05 12:55:00|5555|5554|5553.5|5552.5|5556.8|5555.8|5553.5|5552.5|182
1609851600000|2021-01-05 13:00:00|5553.3|5552.3|5553|5552|5556.8|5555.8|5552.5|5551.5|278
1609851900000|2021-01-05 13:05:00|5552.8|5551.8|5550.8|5549.8|5553.5|5552.5|5548.3|5547.3|382
1609852200000|2021-01-05 13:10:00|5550.5|5549.5|5550.3|5549.3|5553.8|5552.8|5548.5|5547.5|380
1609852500000|2021-01-05 13:15:00|5550.8|5549.8|5546.8|5545.8|5550.8|5549.8|5544.8|5543.8|453
1609852800000|2021-01-05 13:20:00|5547|5546|5547.8|5546.8|5548.8|5547.8|5544|5543|386
1609853100000|2021-01-05 13:25:00|5548|5547|5549|5548|5551|5550|5545.8|5544.8|493
1609853400000|2021-01-05 13:30:00|5548.8|5547.8|5549.8|5548.8|5553.3|5552.3|5545.5|5544.5|572
1609853700000|2021-01-05 13:35:00|5549.5|5548.5|5551.3|5550.3|5554|5553|5548.3|5547.3|308
1609854000000|2021-01-05 13:40:00|5551.5|5550.5|5552|5551|5552.8|5551.8|5548.3|5547.3|206
1609854300000|2021-01-05 13:45:00|5552.3|5551.3|5548|5547|5553.5|5552.5|5547.3|5546.3|181
1609854600000|2021-01-05 13:50:00|5547.8|5546.8|5543|5542|5548.8|5547.8|5542.5|5541.5|419
1609854900000|2021-01-05 13:55:00|5543.3|5542.3|5535.5|5534.5|5544.5|5543.5|5535.3|5534.3|491
1609855200000|2021-01-05 14:00:00|5535.8|5534.8|5531.3|5530.3|5536|5535|5530.8|5529.8|954
1609855500000|2021-01-05 14:05:00|5531.5|5530.5|5535.5|5534.5|5535.5|5534.5|5529.8|5528.8|537
1609855800000|2021-01-05 14:10:00|5535.8|5534.8|5540.3|5539.3|5542.8|5541.8|5535.8|5534.8|435
1609856100000|2021-01-05 14:15:00|5540|5539|5541.5|5540.5|5541.8|5540.8|5536.8|5535.8|192
1609856400000|2021-01-05 14:20:00|5541.3|5540.3|5541.8|5540.8|5541.8|5540.8|5537|5536|223
1609856700000|2021-01-05 14:25:00|5542|5541|5547.3|5546.3|5549.3|5548.3|5541.8|5540.8|357
1609857000000|2021-01-05 14:30:00|5547.5|5546.5|5559.5|5558.5|5561.8|5560.8|5546.8|5545.8|947
1609857300000|2021-01-05 14:35:00|5559.8|5558.8|5566.8|5565.8|5567.8|5566.8|5559.8|5558.8|684
1609857600000|2021-01-05 14:40:00|5567.3|5566.3|5566.8|5565.8|5569.8|5568.8|5563.8|5562.8|754
1609857900000|2021-01-05 14:45:00|5566.5|5565.5|5567.3|5566.3|5569|5568|5562.3|5561.3|623
1609858200000|2021-01-05 14:50:00|5567.5|5566.5|5559.3|5558.3|5569.3|5568.3|5559.3|5558.3|458
1609858500000|2021-01-05 14:55:00|5559.5|5558.5|5563|5562|5563.5|5562.5|5558.8|5557.8|300
1609858800000|2021-01-05 15:00:00|5567.8|5566.8|5572.3|5571.3|5572.3|5571.3|5560.8|5559.8|839
1609859100000|2021-01-05 15:05:00|5572.5|5571.5|5562|5561|5572.8|5571.8|5560.5|5559.5|554
1609859400000|2021-01-05 15:10:00|5561.8|5560.8|5560.3|5559.3|5563.3|5562.3|5559.1|5558.1|409
1609859700000|2021-01-05 15:15:00|5560.6|5559.6|5548.1|5547.1|5561.3|5560.3|5547.6|5546.6|575
1609860000000|2021-01-05 15:20:00|5547.8|5546.8|5550.8|5549.8|5552.6|5551.6|5547.1|5546.1|322
1609860300000|2021-01-05 15:25:00|5551.1|5550.1|5552.1|5551.1|5552.6|5551.6|5548.6|5547.6|331
1609860600000|2021-01-05 15:30:00|5551.6|5550.6|5548.3|5547.3|5552.6|5551.6|5544.8|5543.8|418
1609860900000|2021-01-05 15:35:00|5548.6|5547.6|5543.1|5542.1|5550.1|5549.1|5541.8|5540.8|572
1609861200000|2021-01-05 15:40:00|5543.3|5542.3|5537.1|5536.1|5545.3|5544.3|5536.1|5535.1|468
1609861500000|2021-01-05 15:45:00|5536.8|5535.8|5539.6|5538.6|5540.1|5539.1|5536.3|5535.3|372
1609861800000|2021-01-05 15:50:00|5539.8|5538.8|5545.1|5544.1|5546.6|5545.6|5537.6|5536.6|362
1609862100000|2021-01-05 15:55:00|5545.3|5544.3|5538.6|5537.6|5546.3|5545.3|5538.6|5537.6|446
1609862400000|2021-01-05 16:00:00|5539.1|5538.1|5544.1|5543.1|5546.1|5545.1|5537.3|5536.3|325
1609862700000|2021-01-05 16:05:00|5543.8|5542.8|5541.3|5540.3|5544.6|5543.6|5538.6|5537.6|476
1609863000000|2021-01-05 16:10:00|5541.6|5540.6|5541.6|5540.6|5543.1|5542.1|5537.6|5536.6|443
1609863300000|2021-01-05 16:15:00|5541.1|5540.1|5540.6|5539.6|5541.6|5540.6|5537.6|5536.6|742
1609863600000|2021-01-05 16:20:00|5540.3|5539.3|5548.1|5547.1|5548.1|5547.1|5540.1|5539.1|801
1609863900000|2021-01-05 16:25:00|5547.6|5546.6|5551.6|5550.6|5553.8|5552.8|5547.1|5546.1|1083
1609864200000|2021-01-05 16:30:00|5552.1|5550.1|5564.1|5562.1|5564.1|5562.1|5548.1|5546.1|3353
1609864500000|2021-01-05 16:35:00|5564.3|5562.3|5566.6|5564.6|5567.1|5565.1|5562.6|5560.6|1836
1609864800000|2021-01-05 16:40:00|5567.1|5565.1|5569.8|5567.8|5571.6|5569.6|5566.8|5564.8|377
1609865100000|2021-01-05 16:45:00|5569.6|5567.6|5565.8|5563.8|5571.6|5569.6|5565.3|5563.3|350
1609865400000|2021-01-05 16:50:00|5565.6|5563.6|5567.1|5565.1|5568.6|5566.6|5565.6|5563.6|120
1609865700000|2021-01-05 16:55:00|5567.3|5565.3|5564.6|5562.6|5567.6|5565.6|5564.1|5562.1|161
1609866000000|2021-01-05 17:00:00|5565.1|5563.1|5569.6|5567.6|5570.1|5568.1|5564.8|5562.8|283
1609866300000|2021-01-05 17:05:00|5569.8|5567.8|5575.3|5573.3|5577.1|5575.1|5569.8|5567.8|431
1609866600000|2021-01-05 17:10:00|5575.1|5573.1|5573.3|5571.3|5577.3|5575.3|5572.6|5570.6|258
1609866900000|2021-01-05 17:15:00|5573.1|5571.1|5571.6|5569.6|5574.3|5572.3|5569.1|5567.1|164
1609867200000|2021-01-05 17:20:00|5571.3|5569.3|5568.8|5566.8|5573.3|5571.3|5568.6|5566.6|90
1609867500000|2021-01-05 17:25:00|5569.1|5567.1|5569.8|5567.8|5571.1|5569.1|5568.6|5566.6|115
1609867800000|2021-01-05 17:30:00|5569.6|5567.6|5571.8|5569.8|5573.1|5571.1|5569.6|5567.6|39
1609868100000|2021-01-05 17:35:00|5571.6|5569.6|5576.3|5574.3|5576.8|5574.8|5571.3|5569.3|76
1609868400000|2021-01-05 17:40:00|5576.6|5574.6|5574.3|5572.3|5577.1|5575.1|5574.3|5572.3|29
1609868700000|2021-01-05 17:45:00|5574.6|5572.6|5574.8|5572.8|5575.1|5573.1|5573.1|5571.1|30
1609869000000|2021-01-05 17:50:00|5574.6|5572.6|5574.8|5572.8|5575.8|5573.8|5573.3|5571.3|17
1609869300000|2021-01-05 17:55:00|5574.6|5572.6|5577.8|5575.8|5578.3|5576.3|5574.3|5572.3|46
1609869600000|2021-01-05 18:00:00|5578.1|5576.1|5576.8|5574.8|5578.1|5576.1|5576.1|5574.1|29
1609869900000|2021-01-05 18:05:00|5577.1|5575.1|5577.3|5575.3|5578.1|5576.1|5576.6|5574.6|25
1609870200000|2021-01-05 18:10:00|5577.6|5575.6|5577.8|5575.8|5578.8|5576.8|5576.8|5574.8|58
1609870500000|2021-01-05 18:15:00|5577.6|5575.6|5578.1|5576.1|5578.6|5576.6|5577.1|5575.1|43
1609870800000|2021-01-05 18:20:00|5577.8|5575.8|5576.8|5574.8|5578.1|5576.1|5575.8|5573.8|44
1609871100000|2021-01-05 18:25:00|5577.1|5575.1|5577.3|5575.3|5577.6|5575.6|5576.1|5574.1|66
1609871400000|2021-01-05 18:30:00|5577.1|5575.1|5577.6|5575.6|5578.8|5576.8|5576.1|5574.1|74
1609871700000|2021-01-05 18:35:00|5577.3|5575.3|5577.3|5575.3|5578.8|5576.8|5576.3|5574.3|58
1609872000000|2021-01-05 18:40:00|5577.6|5575.6|5578.6|5576.6|5579.1|5577.1|5577.1|5575.1|25
1609872300000|2021-01-05 18:45:00|5578.8|5576.8|5579.8|5577.8|5581.1|5579.1|5578.8|5576.8|52
1609872600000|2021-01-05 18:50:00|5579.6|5577.6|5578.3|5576.3|5580.1|5578.1|5578.3|5576.3|15
1609872900000|2021-01-05 18:55:00|5578.6|5576.6|5581.8|5579.8|5582.3|5580.3|5578.3|5576.3|41
1609873200000|2021-01-05 19:00:00|5582.1|5580.1|5587.3|5585.3|5588.1|5586.1|5581.8|5579.8|106
1609873500000|2021-01-05 19:05:00|5587.1|5585.1|5591.3|5589.3|5593.3|5591.3|5586.8|5584.8|179
1609873800000|2021-01-05 19:10:00|5591.1|5589.1|5589.6|5587.6|5592.6|5590.6|5589.6|5587.6|78
1609874100000|2021-01-05 19:15:00|5589.8|5587.8|5589.3|5587.3|5593.1|5591.1|5588.3|5586.3|33
1609874400000|2021-01-05 19:20:00|5589.6|5587.6|5590.8|5588.8|5591.3|5589.3|5588.6|5586.6|71
1609874700000|2021-01-05 19:25:00|5590.6|5588.6|5590.8|5588.8|5592.3|5590.3|5589.8|5587.8|11
1609875000000|2021-01-05 19:30:00|5591.1|5589.1|5590.3|5588.3|5594.6|5592.6|5590.1|5588.1|56
1609875300000|2021-01-05 19:35:00|5590.1|5588.1|5590.3|5588.3|5592.3|5590.3|5589.6|5587.6|148
1609875600000|2021-01-05 19:40:00|5590.6|5588.6|5590.8|5588.8|5592.3|5590.3|5590.3|5588.3|28
1609875900000|2021-01-05 19:45:00|5591.1|5589.1|5592.3|5590.3|5592.8|5590.8|5591.1|5589.1|23
1609876200000|2021-01-05 19:50:00|5592.1|5590.1|5586.8|5584.8|5592.1|5590.1|5586.1|5584.1|164
1609876500000|2021-01-05 19:55:00|5587.1|5585.1|5585.3|5583.3|5587.3|5585.3|5585.3|5583.3|57
1609876800000|2021-01-05 20:00:00|5585.6|5583.6|5592.1|5590.1|5592.1|5590.1|5585.3|5583.3|59
1609877100000|2021-01-05 20:05:00|5591.8|5589.8|5591.3|5589.3|5593.3|5591.3|5591.3|5589.3|31
1609877400000|2021-01-05 20:10:00|5591.6|5589.6|5589.3|5587.3|5592.3|5590.3|5588.6|5586.6|62
1609877700000|2021-01-05 20:15:00|5589.6|5587.6|5589.3|5587.3|5590.6|5588.6|5586.6|5584.6|34
1609878000000|2021-01-05 20:20:00|5589.1|5587.1|5587.3|5585.3|5589.3|5587.3|5585.1|5583.1|50
1609878300000|2021-01-05 20:25:00|5587.6|5585.6|5586.8|5584.8|5587.8|5585.8|5585.6|5583.6|11
1609878600000|2021-01-05 20:30:00|5587.1|5585.1|5586.8|5584.8|5588.3|5586.3|5584.6|5582.6|58
1609878900000|2021-01-05 20:35:00|5587.1|5585.1|5585.6|5583.6|5589.1|5587.1|5585.1|5583.1|40
1609879200000|2021-01-05 20:40:00|5586.1|5584.1|5591.8|5589.8|5592.3|5590.3|5585.1|5583.1|76
1609879500000|2021-01-05 20:45:00|5592.1|5590.1|5593.1|5591.1|5593.6|5591.6|5589.1|5587.1|152
1609879800000|2021-01-05 20:50:00|5593.6|5591.6|5587.6|5585.6|5594.1|5592.1|5587.6|5585.6|190
1609880100000|2021-01-05 20:55:00|5587.3|5585.3|5584.3|5582.3|5587.3|5585.3|5578.8|5576.8|157
1609880400000|2021-01-05 21:00:00|5585.3|5581.3|5581.9|5577.9|5585.5|5581.5|5579.3|5575.3|0
1609880700000|2021-01-05 21:05:00|5581.6|5577.6|5579.5|5575.5|5581.9|5577.9|5578.3|5574.3|0
1609881000000|2021-01-05 21:10:00|5579.6|5575.6|5578.4|5574.4|5580.4|5576.4|5576.8|5572.8|0
1609881300000|2021-01-05 21:15:00|5578.5|5574.5|5578.5|5574.5|5578.7|5574.7|5578.3|5574.3|0
1609881600000|2021-01-05 21:20:00|5578.1|5574.1|5577.7|5573.7|5578.1|5574.1|5576.9|5572.9|0
1609881900000|2021-01-05 21:25:00|5577.6|5573.6|5577.7|5573.7|5578|5574|5577.4|5573.4|0
1609882200000|2021-01-05 21:30:00|5577.6|5573.6|5579.3|5575.3|5579.3|5575.3|5577.3|5573.3|0
1609882500000|2021-01-05 21:35:00|5579.4|5575.4|5581.5|5577.5|5581.9|5577.9|5579|5575|0
1609882800000|2021-01-05 21:40:00|5581.9|5577.9|5584.3|5580.3|5584.6|5580.6|5581.5|5577.5|0
1609883100000|2021-01-05 21:45:00|5584.4|5580.4|5582.6|5578.6|5584.6|5580.6|5582.3|5578.3|0
1609883400000|2021-01-05 21:50:00|5582.9|5578.9|5583.5|5579.5|5585.2|5581.2|5581.1|5577.1|0
1609883700000|2021-01-05 21:55:00|5583.4|5579.4|5581.5|5577.5|5583.5|5579.5|5580.5|5576.5|0
1609884000000|2021-01-05 22:00:00|5581.3|5577.3|5581.9|5577.9|5582.2|5578.2|5581.3|5577.3|0
1609884300000|2021-01-05 22:05:00|5581.8|5577.8|5581.6|5577.6|5581.8|5577.8|5581.6|5577.6|0
1609884600000|2021-01-05 22:10:00|5581.8|5577.8|5582.6|5578.6|5582.7|5578.7|5581.6|5577.6|0
1609884900000|2021-01-05 22:15:00|5582.4|5578.4|5581.4|5577.4|5582.6|5578.6|5581.1|5577.1|0
1609885200000|2021-01-05 22:20:00|5581.3|5577.3|5580.6|5576.6|5581.8|5577.8|5580.6|5576.6|0
1609885500000|2021-01-05 22:25:00|5580.5|5576.5|5581.8|5577.8|5581.8|5577.8|5580.4|5576.4|0
1609885800000|2021-01-05 22:30:00|5581.7|5577.7|5581.7|5577.7|5581.8|5577.8|5581.3|5577.3|0
1609886100000|2021-01-05 22:35:00|5581.1|5577.1|5581.1|5577.1|5581.7|5577.7|5580.6|5576.6|0
1609886400000|2021-01-05 22:40:00|5581|5577|5581.3|5577.3|5581.3|5577.3|5580.9|5576.9|0
1609886700000|2021-01-05 22:45:00|5581.1|5577.1|5580.8|5576.8|5581.3|5577.3|5580.7|5576.7|0
1609887000000|2021-01-05 22:50:00|5580.9|5576.9|5580.9|5576.9|5580.9|5576.9|5580.8|5576.8|0
1609887300000|2021-01-05 22:55:00|5580.8|5576.8|5580.9|5576.9|5581.1|5577.1|5580.8|5576.8|0
1609887600000|2021-01-05 23:00:00|5580.8|5576.8|5580.2|5576.2|5585.3|5581.3|5578.4|5574.4|0
1609887900000|2021-01-05 23:05:00|5580.4|5576.4|5577.4|5573.4|5580.7|5576.7|5576.5|5572.5|0
1609888200000|2021-01-05 23:10:00|5577.7|5573.7|5578.4|5574.4|5579.8|5575.8|5577.4|5573.4|0
1609888500000|2021-01-05 23:15:00|5578.3|5574.3|5576.3|5572.3|5578.5|5574.5|5575.4|5571.4|0
1609888800000|2021-01-05 23:20:00|5576.4|5572.4|5577.7|5573.7|5578.3|5574.3|5576.3|5572.3|0
1609889100000|2021-01-05 23:25:00|5577.4|5573.4|5576.9|5572.9|5578|5574|5576.4|5572.4|0
1609889400000|2021-01-05 23:30:00|5577|5573|5574.1|5570.1|5577.4|5573.4|5573.1|5569.1|0
1609889700000|2021-01-05 23:35:00|5574.2|5570.2|5577.8|5573.8|5578.1|5574.1|5573.1|5569.1|0
1609890000000|2021-01-05 23:40:00|5577.7|5573.7|5577.3|5573.3|5578.8|5574.8|5577.2|5573.2|0
1609890300000|2021-01-05 23:45:00|5577.4|5573.4|5579.3|5575.3|5579.4|5575.4|5577.3|5573.3|0
1609890600000|2021-01-05 23:50:00|5579.4|5575.4|5578.5|5574.5|5581.2|5577.2|5578.2|5574.2|0
1609890900000|2021-01-05 23:55:00|5578.4|5574.4|5577.1|5573.1|5578.4|5574.4|5575.8|5571.8|0
1609891200000|2021-01-06 00:00:00|5577.2|5573.2|5582.8|5578.8|5586.2|5582.2|5576.6|5572.6|0
1609891500000|2021-01-06 00:05:00|5582.9|5578.9|5579.1|5575.1|5583.9|5579.9|5578.6|5574.6|0
1609891800000|2021-01-06 00:10:00|5579.2|5575.2|5581.9|5577.9|5582.3|5578.3|5578|5574|0
1609892100000|2021-01-06 00:15:00|5581.8|5577.8|5584|5581|5589.1|5586.1|5581.2|5577.7|0
1609892400000|2021-01-06 00:20:00|5584.2|5581.2|5589|5586|5590.6|5587.6|5584|5581|0
1609892700000|2021-01-06 00:25:00|5589.1|5586.1|5587.6|5584.6|5591.4|5588.4|5587.5|5584.5|0
1609893000000|2021-01-06 00:30:00|5587.9|5584.9|5592.6|5589.6|5593.4|5590.4|5587.3|5584.3|0
1609893300000|2021-01-06 00:35:00|5592.3|5589.3|5592.9|5589.9|5593.5|5590.5|5589.6|5586.6|0
1609893600000|2021-01-06 00:40:00|5593.1|5590.1|5598.5|5595.5|5599.2|5596.2|5592.7|5589.7|0
1609893900000|2021-01-06 00:45:00|5599.2|5596.2|5595.9|5592.9|5599.2|5596.2|5594.3|5591.3|0
1609894200000|2021-01-06 00:50:00|5595.8|5592.8|5588.8|5585.8|5597.4|5594.4|5585.8|5582.8|0
1609894500000|2021-01-06 00:55:00|5588.7|5585.7|5579.6|5576.6|5588.7|5585.7|5573|5570|0
1609894800000|2021-01-06 01:00:00|5579.7|5576.7|5577|5574|5584.3|5581.3|5574.5|5571.5|0
1609895100000|2021-01-06 01:05:00|5577.3|5574.3|5581.7|5578.7|5583.8|5580.8|5576.2|5573.2|0
1609895400000|2021-01-06 01:10:00|5582|5579|5577.1|5574.1|5582.5|5579.5|5574.8|5571.8|0
1609895700000|2021-01-06 01:15:00|5577.4|5574.4|5565.9|5562.9|5577.9|5574.9|5564|5561|0
1609896000000|2021-01-06 01:20:00|5565.8|5562.8|5571.8|5568.8|5574.8|5571.8|5564|5561|0
1609896300000|2021-01-06 01:25:00|5571.7|5568.7|5565.7|5562.7|5573.3|5570.3|5560.6|5557.6|0
1609896600000|2021-01-06 01:30:00|5565.6|5562.6|5574.6|5571.6|5574.7|5571.7|5564.2|5561.2|0
1609896900000|2021-01-06 01:35:00|5574.5|5571.5|5560.2|5557.2|5574.5|5571.5|5559.4|5556.4|0
1609897200000|2021-01-06 01:40:00|5560.3|5557.3|5561.2|5558.2|5565.8|5562.8|5557.8|5554.8|0
1609897500000|2021-01-06 01:45:00|5561.1|5558.1|5561.2|5558.2|5564.2|5561.2|5554.8|5551.8|0
1609897800000|2021-01-06 01:50:00|5560.9|5557.9|5576.1|5573.1|5576.8|5573.8|5558.2|5555.2|0
1609898100000|2021-01-06 01:55:00|5575.8|5572.8|5570.9|5567.9|5581.6|5578.6|5570.9|5567.9|0
1609898400000|2021-01-06 02:00:00|5571|5568|5573.2|5570.2|5578.8|5575.8|5567.7|5564.7|0
1609898700000|2021-01-06 02:05:00|5574.1|5571.1|5567.7|5564.7|5574.1|5571.1|5566.2|5563.2|0
1609899000000|2021-01-06 02:10:00|5568|5565|5564.7|5561.7|5570.7|5567.7|5564.7|5561.7|0
1609899300000|2021-01-06 02:15:00|5565|5562|5567.7|5564.7|5574.1|5571.1|5564.6|5561.6|0
1609899600000|2021-01-06 02:20:00|5567.8|5564.8|5570.4|5567.4|5570.7|5567.7|5565.8|5562.8|0
1609899900000|2021-01-06 02:25:00|5569.9|5566.9|5576.7|5573.7|5578.1|5575.1|5568.4|5565.4|0
1609900200000|2021-01-06 02:30:00|5576.8|5573.8|5577.1|5574.1|5580.6|5577.6|5574.9|5571.9|0
1609900500000|2021-01-06 02:35:00|5577.4|5574.4|5580.8|5577.8|5582.3|5579.3|5576.5|5573.5|0
1609900800000|2021-01-06 02:40:00|5580.7|5577.7|5579.1|5576.1|5580.8|5577.8|5576|5573|0
1609901100000|2021-01-06 02:45:00|5579|5576|5573.5|5570.5|5580.8|5577.8|5572.7|5569.7|0
1609901400000|2021-01-06 02:50:00|5573.4|5570.4|5563.2|5560.2|5573.5|5570.5|5563.2|5560.2|0
1609901700000|2021-01-06 02:55:00|5563.1|5560.1|5565.7|5562.7|5569.4|5566.4|5560.9|5557.9|0
1609902000000|2021-01-06 03:00:00|5566|5563|5561.7|5558.7|5567.8|5564.8|5560|5557|0
1609902300000|2021-01-06 03:05:00|5561.8|5558.8|5566.8|5563.8|5571.2|5568.2|5561.8|5558.8|0
1609902600000|2021-01-06 03:10:00|5566.5|5563.5|5567.8|5564.8|5571.6|5568.6|5563.7|5560.7|0
1609902900000|2021-01-06 03:15:00|5568.1|5565.1|5569.3|5566.3|5570.8|5567.8|5565.5|5562.5|0
1609903200000|2021-01-06 03:20:00|5569.1|5566.1|5563.6|5560.6|5570.1|5567.1|5562|5559|0
1609903500000|2021-01-06 03:25:00|5563.5|5560.5|5562.5|5559.5|5566.8|5563.8|5561.8|5558.8|0
1609903800000|2021-01-06 03:30:00|5562.8|5559.8|5565.3|5562.3|5566.4|5563.4|5558.5|5555.5|0
1609904100000|2021-01-06 03:35:00|5564.8|5561.8|5563.2|5560.2|5567.8|5564.8|5563.1|5560.1|0
1609904400000|2021-01-06 03:40:00|5563.3|5560.3|5564.7|5561.7|5566.4|5563.4|5559.2|5556.2|0
1609904700000|2021-01-06 03:45:00|5565.3|5562.3|5563.2|5560.2|5568|5565|5563.2|5560.2|0
1609905000000|2021-01-06 03:50:00|5563.5|5560.5|5564.7|5561.7|5567.8|5564.8|5563.2|5560.2|0
1609905300000|2021-01-06 03:55:00|5564.8|5561.8|5562.5|5559.5|5565.5|5562.5|5561.7|5558.7|0
1609905600000|2021-01-06 04:00:00|5562.7|5559.7|5558.7|5555.7|5564.7|5561.7|5553.9|5550.9|0
1609905900000|2021-01-06 04:05:00|5559.4|5556.4|5559.5|5556.5|5561.8|5558.8|5557.2|5554.2|0
1609906200000|2021-01-06 04:10:00|5560.2|5557.2|5561.6|5558.6|5561.8|5558.8|5558.7|5555.7|0
1609906500000|2021-01-06 04:15:00|5561.9|5558.9|5561.4|5558.4|5564.8|5561.8|5561.4|5558.4|0
1609906800000|2021-01-06 04:20:00|5561.3|5558.3|5574.1|5571.1|5575.1|5572.1|5558.3|5555.3|0
1609907100000|2021-01-06 04:25:00|5572.7|5569.7|5577|5574|5578.8|5575.8|5571.6|5568.6|0
1609907400000|2021-01-06 04:30:00|5576.9|5573.9|5570.5|5567.5|5576.9|5573.9|5569|5566|0
1609907700000|2021-01-06 04:35:00|5570.6|5567.6|5567.2|5564.2|5572.1|5569.1|5565.7|5562.7|0
1609908000000|2021-01-06 04:40:00|5566.9|5563.9|5564.1|5561.1|5568.7|5565.7|5560.9|5557.9|0
1609908300000|2021-01-06 04:45:00|5564.2|5561.2|5562.7|5559.7|5567.4|5564.4|5560.9|5557.9|0
1609908600000|2021-01-06 04:50:00|5562.6|5559.6|5566.3|5563.3|5566.3|5563.3|5558.1|5555.1|0
1609908900000|2021-01-06 04:55:00|5566.2|5563.2|5563.2|5560.2|5566.4|5563.4|5562.3|5559.3|0
1609909200000|2021-01-06 05:00:00|5563.8|5560.8|5566.3|5563.3|5566.3|5563.3|5563.1|5560.1|0
1609909500000|2021-01-06 05:05:00|5566.4|5563.4|5566.6|5563.6|5569.6|5566.6|5564.8|5561.8|0
1609909800000|2021-01-06 05:10:00|5566.7|5563.7|5571.3|5568.3|5572.8|5569.8|5565.2|5562.2|0
1609910100000|2021-01-06 05:15:00|5571.8|5568.8|5571.5|5568.5|5578.2|5575.2|5571.1|5568.1|0
1609910400000|2021-01-06 05:20:00|5571.4|5568.4|5578.6|5575.6|5578.8|5575.8|5571.4|5568.4|0
1609910700000|2021-01-06 05:25:00|5578.1|5575.1|5577|5574|5580.1|5577.1|5576.4|5573.4|0
1609911000000|2021-01-06 05:30:00|5577.1|5574.1|5579.7|5576.7|5579.9|5576.9|5576.9|5573.9|0
1609911300000|2021-01-06 05:35:00|5579.8|5576.8|5578.3|5575.3|5581.2|5578.2|5576.9|5573.9|0
1609911600000|2021-01-06 05:40:00|5578.8|5575.8|5578.3|5575.3|5579.8|5576.8|5576.8|5573.8|0
1609911900000|2021-01-06 05:45:00|5578.2|5575.2|5576.5|5573.5|5581.1|5578.1|5576.5|5573.5|0
1609912200000|2021-01-06 05:50:00|5576.8|5573.8|5572.9|5569.9|5578|5575|5570.6|5567.6|0
1609912500000|2021-01-06 05:55:00|5573.4|5570.4|5574.4|5571.4|5574.5|5571.5|5572.9|5569.9|0
1609912800000|2021-01-06 06:00:00|5574.7|5571.7|5576.5|5573.5|5579.1|5576.1|5574.3|5571.3|0
1609913100000|2021-01-06 06:05:00|5576.4|5573.4|5579.2|5576.2|5579.2|5576.2|5574.6|5571.6|0
1609913400000|2021-01-06 06:10:00|5578.9|5575.9|5577.6|5574.6|5579.1|5576.1|5574.6|5571.6|0
1609913700000|2021-01-06 06:15:00|5577.7|5574.7|5582.7|5579.7|5582.7|5579.7|5576.4|5573.4|0
1609914000000|2021-01-06 06:20:00|5582.8|5579.8|5581.1|5578.1|5583.6|5580.6|5581.1|5578.1|0
1609914300000|2021-01-06 06:25:00|5581|5578|5581|5578|5581.9|5578.9|5579.5|5576.5|0
1609914600000|2021-01-06 06:30:00|5581.1|5578.1|5588|5585|5588.2|5585.2|5581|5578|0
1609914900000|2021-01-06 06:35:00|5588.6|5585.6|5587.9|5584.9|5590.9|5587.9|5587.9|5584.9|0
1609915200000|2021-01-06 06:40:00|5588|5585|5592.2|5589.2|5592.6|5589.6|5587.9|5584.9|0
1609915500000|2021-01-06 06:45:00|5592.1|5589.1|5591.7|5588.7|5593.1|5590.1|5588.7|5585.7|0
1609915800000|2021-01-06 06:50:00|5592.3|5589.3|5596|5593|5596.2|5593.2|5592.3|5589.3|0
1609916100000|2021-01-06 06:55:00|5596.1|5593.1|5596.1|5593.1|5597.6|5594.6|5594.7|5591.7|0
1609916400000|2021-01-06 07:00:00|5595.8|5592.8|5605.1|5603.1|5607.1|5605.1|5587.1|5585.1|799
1609916700000|2021-01-06 07:05:00|5604.6|5602.6|5598.6|5596.6|5606.3|5604.3|5596.8|5594.8|261
1609917000000|2021-01-06 07:10:00|5598.3|5596.3|5604.3|5602.3|5606.6|5604.6|5593.6|5591.6|278
1609917300000|2021-01-06 07:15:00|5604.6|5602.6|5605.8|5603.8|5610.8|5608.8|5603.1|5601.1|236
1609917600000|2021-01-06 07:20:00|5606.8|5604.8|5606.8|5604.8|5607.3|5605.3|5603.3|5601.3|127
1609917900000|2021-01-06 07:25:00|5606.6|5604.6|5600.1|5598.1|5606.8|5604.8|5596.8|5594.8|115
1609918200000|2021-01-06 07:30:00|5600.3|5598.3|5607.6|5605.6|5607.8|5605.8|5599.8|5597.8|90
1609918500000|2021-01-06 07:35:00|5607.3|5605.3|5609.6|5607.6|5611.6|5609.6|5604.1|5602.1|122
1609918800000|2021-01-06 07:40:00|5609.3|5607.3|5609.8|5607.8|5612.6|5610.6|5607.1|5605.1|160
1609919100000|2021-01-06 07:45:00|5610.1|5608.1|5611.8|5609.8|5612.6|5610.6|5604.8|5602.8|276
1609919400000|2021-01-06 07:50:00|5612.1|5610.1|5605.1|5603.1|5616.8|5614.8|5604.3|5602.3|216
1609919700000|2021-01-06 07:55:00|5604.6|5602.6|5607.3|5605.3|5607.6|5605.6|5602.3|5600.3|317
1609920000000|2021-01-06 08:00:00|5606.8|5605.8|5602.3|5601.3|5608.1|5607.1|5595.1|5594.1|2279
1609920300000|2021-01-06 08:05:00|5602.1|5601.1|5588.1|5587.1|5605.8|5604.8|5588.1|5587.1|1294
1609920600000|2021-01-06 08:10:00|5587.3|5586.3|5586.3|5585.3|5592.1|5591.1|5580.3|5579.3|874
1609920900000|2021-01-06 08:15:00|5585.3|5584.3|5566.8|5565.8|5585.8|5584.8|5566.1|5565.1|981
1609921200000|2021-01-06 08:20:00|5566.6|5565.6|5575.3|5574.3|5575.8|5574.8|5560.3|5559.3|921
1609921500000|2021-01-06 08:25:00|5575.1|5574.1|5578.3|5577.3|5579.3|5578.3|5570.6|5569.6|527
1609921800000|2021-01-06 08:30:00|5578.6|5577.6|5578.1|5577.1|5579.8|5578.8|5569.8|5568.8|613
1609922100000|2021-01-06 08:35:00|5578.3|5577.3|5568.8|5567.8|5579.1|5578.1|5567.6|5566.6|583
1609922400000|2021-01-06 08:40:00|5569.2|5568.2|5557.7|5556.7|5570.7|5569.7|5553.2|5552.2|753
1609922700000|2021-01-06 08:45:00|5558|5557|5562.7|5561.7|5567.7|5566.7|5554.7|5553.7|480
1609923000000|2021-01-06 08:50:00|5563|5562|5564.2|5563.2|5569.7|5568.7|5562|5561|452
1609923300000|2021-01-06 08:55:00|5564.5|5563.5|5568.2|5567.2|5571.5|5570.5|5562.2|5561.2|430
1609923600000|2021-01-06 09:00:00|5568|5567|5575|5574|5575|5574|5560.7|5559.7|646
1609923900000|2021-01-06 09:05:00|5575.5|5574.5|5577.2|5576.2|5583|5582|5572|5571|658
1609924200000|2021-01-06 09:10:00|5577|5576|5577.2|5576.2|5580.2|5579.2|5574.2|5573.2|275
1609924500000|2021-01-06 09:15:00|5577.5|5576.5|5587|5586|5592.2|5591.2|5577.5|5576.5|567
1609924800000|2021-01-06 09:20:00|5586.7|5585.7|5584|5583|5589|5588|5580.5|5579.5|276
1609925100000|2021-01-06 09:25:00|5584.5|5583.5|5583.7|5582.7|5587.7|5586.7|5581.5|5580.5|403
1609925400000|2021-01-06 09:30:00|5584|5583|5584.7|5583.7|5586.5|5585.5|5580.7|5579.7|274
1609925700000|2021-01-06 09:35:00|5585|5584|5587.7|5586.7|5588.5|5587.5|5583.2|5582.2|356
1609926000000|2021-01-06 09:40:00|5587.5|5586.5|5590|5589|5591.5|5590.5|5583.2|5582.2|193
1609926300000|2021-01-06 09:45:00|5590.2|5589.2|5598|5597|5598|5597|5588.5|5587.5|466
1609926600000|2021-01-06 09:50:00|5598.2|5597.2|5600.7|5599.7|5606.5|5605.5|5598.2|5597.2|618
1609926900000|2021-01-06 09:55:00|5600.5|5599.5|5603.5|5602.5|5603.7|5602.7|5595.2|5594.2|366
1609927200000|2021-01-06 10:00:00|5603.2|5602.2|5603.2|5602.2|5608.5|5607.5|5599|5598|495
1609927500000|2021-01-06 10:05:00|5603.7|5602.7|5610.5|5609.5|5611.2|5610.2|5603.7|5602.7|559
1609927800000|2021-01-06 10:10:00|5610.7|5609.7|5606.2|5605.2|5612.2|5611.2|5603.2|5602.2|647
1609928100000|2021-01-06 10:15:00|5606.5|5605.5|5606.2|5605.2|5608.5|5607.5|5601|5600|405
1609928400000|2021-01-06 10:20:00|5606.5|5605.5|5604.5|5603.5|5610.7|5609.7|5604.2|5603.2|291
1609928700000|2021-01-06 10:25:00|5604.7|5603.7|5600|5599|5610.2|5609.2|5599.7|5598.7|390
1609929000000|2021-01-06 10:30:00|5600.5|5599.5|5613|5612|5613.7|5612.7|5600.5|5599.5|696
1609929300000|2021-01-06 10:35:00|5612.7|5611.7|5608|5607|5615.5|5614.5|5606.7|5605.7|489
1609929600000|2021-01-06 10:40:00|5608.2|5607.2|5618.2|5617.2|5619|5618|5607.7|5606.7|565
1609929900000|2021-01-06 10:45:00|5618.5|5617.5|5615.2|5614.2|5621.7|5620.7|5613.7|5612.7|990
1609930200000|2021-01-06 10:50:00|5615|5614|5619.5|5618.5|5620.7|5619.7|5613.2|5612.2|407
1609930500000|2021-01-06 10:55:00|5619.7|5618.7|5615.7|5614.7|5621|5620|5613.5|5612.5|458
1609930800000|2021-01-06 11:00:00|5615.5|5614.5|5611|5610|5615.7|5614.7|5609.7|5608.7|499
1609931100000|2021-01-06 11:05:00|5610.7|5609.7|5609.7|5608.7|5613|5612|5608.5|5607.5|418
1609931400000|2021-01-06 11:10:00|5609.5|5608.5|5608.5|5607.5|5614|5613|5606.2|5605.2|453
1609931700000|2021-01-06 11:15:00|5608.7|5607.7|5603.7|5602.7|5609|5608|5602.7|5601.7|311
1609932000000|2021-01-06 11:20:00|5603.5|5602.5|5609.5|5608.5|5610.2|5609.2|5602|5601|300
1609932300000|2021-01-06 11:25:00|5609.2|5608.2|5610|5609|5614.2|5613.2|5608.7|5607.7|209
1609932600000|2021-01-06 11:30:00|5610.2|5609.2|5610.7|5609.7|5611.2|5610.2|5608|5607|131
1609932900000|2021-01-06 11:35:00|5610.5|5609.5|5608.5|5607.5|5610.7|5609.7|5603.7|5602.7|764
1609933200000|2021-01-06 11:40:00|5608.2|5607.2|5609.2|5608.2|5611.2|5610.2|5607.7|5606.7|188
1609933500000|2021-01-06 11:45:00|5609.5|5608.5|5610.5|5609.5|5610.7|5609.7|5608|5607|156
1609933800000|2021-01-06 11:50:00|5610|5609|5611.2|5610.2|5615.2|5614.2|5608.2|5607.2|272
1609934100000|2021-01-06 11:55:00|5611|5610|5610|5609|5614.2|5613.2|5610|5609|132
1609934400000|2021-01-06 12:00:00|5609.7|5608.7|5611.5|5610.5|5612.5|5611.5|5607|5606|404
1609934700000|2021-01-06 12:05:00|5611.7|5610.7|5613.7|5612.7|5616.5|5615.5|5609.7|5608.7|414
1609935000000|2021-01-06 12:10:00|5613.5|5612.5|5614.7|5613.7|5615.7|5614.7|5609.5|5608.5|253
1609935300000|2021-01-06 12:15:00|5615|5614|5616.2|5615.2|5617|5616|5613|5612|978
1609935600000|2021-01-06 12:20:00|5616|5615|5614.7|5613.7|5618.2|5617.2|5613.7|5612.7|162
1609935900000|2021-01-06 12:25:00|5615|5614|5610|5609|5615.7|5614.7|5606.5|5605.5|290
1609936200000|2021-01-06 12:30:00|5610.2|5609.2|5611.2|5610.2|5613.2|5612.2|5610|5609|277
1609936500000|2021-01-06 12:35:00|5611.5|5610.5|5609.2|5608.2|5611.7|5610.7|5607|5606|369
1609936800000|2021-01-06 12:40:00|5609.5|5608.5|5606|5605|5611|5610|5605|5604|266
1609937100000|2021-01-06 12:45:00|5606.2|5605.2|5605.2|5604.2|5608|5607|5604.2|5603.2|210
1609937400000|2021-01-06 12:50:00|5605.5|5604.5|5602.5|5601.5|5606.5|5605.5|5601|5600|374
1609937700000|2021-01-06 12:55:00|5602.2|5601.2|5600|5599|5603.7|5602.7|5599|5598|432
1609938000000|2021-01-06 13:00:00|5599.7|5598.7|5608.5|5607.5|5608.7|5607.7|5599.5|5598.5|267
1609938300000|2021-01-06 13:05:00|5608.7|5607.7|5607.7|5606.7|5609.2|5608.2|5605|5604|319
1609938600000|2021-01-06 13:10:00|5608.2|5607.2|5603.7|5602.7|5609.7|5608.7|5602.5|5601.5|212
1609938900000|2021-01-06 13:15:00|5603.5|5602.5|5603.7|5602.7|5605.7|5604.7|5599.7|5598.7|318
1609939200000|2021-01-06 13:20:00|5604|5603|5609.2|5608.2|5610|5609|5604|5603|309
1609939500000|2021-01-06 13:25:00|5609.5|5608.5|5611.5|5610.5|5612.2|5611.2|5609|5608|164
1609939800000|2021-01-06 13:30:00|5611.2|5610.2|5612.7|5611.7|5614|5613|5610.7|5609.7|232
1609940100000|2021-01-06 13:35:00|5612.5|5611.5|5612.2|5611.2|5615.5|5614.5|5612.2|5611.2|235
1609940400000|2021-01-06 13:40:00|5612.5|5611.5|5613|5612|5614.2|5613.2|5609.5|5608.5|326
1609940700000|2021-01-06 13:45:00|5613.2|5612.2|5613.2|5612.2|5613.5|5612.5|5609.7|5608.7|191
1609941000000|2021-01-06 13:50:00|5613|5612|5612|5611|5615.2|5614.2|5610.5|5609.5|237
1609941300000|2021-01-06 13:55:00|5611.7|5610.7|5609.5|5608.5|5612.7|5611.7|5606.2|5605.2|337
1609941600000|2021-01-06 14:00:00|5609.2|5608.2|5608.5|5607.5|5613|5612|5606.5|5605.5|211
1609941900000|2021-01-06 14:05:00|5608.2|5607.2|5602.5|5601.5|5609|5608|5601.5|5600.5|469
1609942200000|2021-01-06 14:10:00|5602.7|5601.7|5597|5596|5604.5|5603.5|5597|5596|440
1609942500000|2021-01-06 14:15:00|5597.2|5596.2|5592.5|5591.5|5599.5|5598.5|5591.5|5590.5|467
1609942800000|2021-01-06 14:20:00|5592.2|5591.2|5591|5590|5592.7|5591.7|5589.5|5588.5|258
1609943100000|2021-01-06 14:25:00|5590.7|5589.7|5595.2|5594.2|5595.5|5594.5|5587|5586|473
1609943400000|2021-01-06 14:30:00|5596|5595|5592.2|5591.2|5600.5|5599.5|5590.5|5589.5|935
1609943700000|2021-01-06 14:35:00|5593|5592|5607.7|5606.7|5608.7|5607.7|5592|5591|997
1609944000000|2021-01-06 14:40:00|5608|5607|5619.2|5618.2|5620|5619|5606.5|5605.5|997
1609944300000|2021-01-06 14:45:00|5619|5618|5629|5628|5630.7|5629.7|5617|5616|1551
1609944600000|2021-01-06 14:50:00|5629.5|5628.5|5633.2|5632.2|5634.7|5633.7|5626.5|5625.5|1104
1609944900000|2021-01-06 14:55:00|5633|5632|5634.5|5633.5|5635|5634|5629.7|5628.7|661
1609945200000|2021-01-06 15:00:00|5635|5634|5636.2|5635.2|5637.5|5636.5|5632|5631|977
1609945500000|2021-01-06 15:05:00|5636|5635|5636.7|5635.7|5637.7|5636.7|5631.5|5630.5|1025
1609945800000|2021-01-06 15:10:00|5637|5636|5640|5639|5640.7|5639.7|5633.7|5632.7|1125
1609946100000|2021-01-06 15:15:00|5640.2|5639.2|5645.5|5644.5|5649.5|5648.5|5639|5638|1420
1609946400000|2021-01-06 15:20:00|5645.7|5644.7|5645.5|5644.5|5649.5|5648.5|5641.7|5640.7|750
1609946700000|2021-01-06 15:25:00|5645.2|5644.2|5640.1|5639.1|5645.5|5644.5|5638.2|5637.2|676
1609947000000|2021-01-06 15:30:00|5640.3|5639.3|5643.6|5642.6|5646.1|5645.1|5640.3|5639.3|929
1609947300000|2021-01-06 15:35:00|5643.8|5642.8|5639.6|5638.6|5645.3|5644.3|5639.1|5638.1|645
1609947600000|2021-01-06 15:40:00|5639.8|5638.8|5643.6|5642.6|5646.6|5645.6|5636.8|5635.8|732
1609947900000|2021-01-06 15:45:00|5643.8|5642.8|5647.1|5646.1|5647.3|5646.3|5642.8|5641.8|846
1609948200000|2021-01-06 15:50:00|5647.3|5646.3|5647.1|5646.1|5649.6|5648.6|5644.6|5643.6|683
1609948500000|2021-01-06 15:55:00|5647.3|5646.3|5639.6|5638.6|5648.3|5647.3|5639.1|5638.1|1473
1609948800000|2021-01-06 16:00:00|5640.1|5639.1|5642.6|5641.6|5644.3|5643.3|5637.6|5636.6|710
1609949100000|2021-01-06 16:05:00|5642.3|5641.3|5643.1|5642.1|5644.8|5643.8|5639.1|5638.1|497
1609949400000|2021-01-06 16:10:00|5643.3|5642.3|5648.6|5647.6|5648.6|5647.6|5641.8|5640.8|648
1609949700000|2021-01-06 16:15:00|5648.8|5647.8|5643.1|5642.1|5649.1|5648.1|5642.6|5641.6|620
1609950000000|2021-01-06 16:20:00|5643.6|5642.6|5646.1|5645.1|5646.1|5645.1|5641.6|5640.6|1630
1609950300000|2021-01-06 16:25:00|5645.8|5644.8|5646.1|5645.1|5649.3|5648.3|5644.1|5643.1|1389
1609950600000|2021-01-06 16:30:00|5646.6|5644.6|5630.8|5628.8|5647.3|5645.3|5630.8|5628.8|5581
1609950900000|2021-01-06 16:35:00|5631.6|5629.6|5629.1|5627.1|5633.3|5631.3|5626.6|5624.6|3313
1609951200000|2021-01-06 16:40:00|5628.8|5626.8|5629.6|5627.6|5631.3|5629.3|5628.6|5626.6|2431
1609951500000|2021-01-06 16:45:00|5630.1|5628.1|5631.8|5629.8|5632.6|5630.6|5629.1|5627.1|1482
1609951800000|2021-01-06 16:50:00|5631.6|5629.6|5633.1|5631.1|5633.6|5631.6|5630.3|5628.3|451
1609952100000|2021-01-06 16:55:00|5633.3|5631.3|5634.1|5632.1|5635.1|5633.1|5632.6|5630.6|181
1609952400000|2021-01-06 17:00:00|5634.3|5632.3|5636.1|5634.1|5636.3|5634.3|5633.1|5631.1|224
1609952700000|2021-01-06 17:05:00|5635.8|5633.8|5635.6|5633.6|5637.1|5635.1|5633.6|5631.6|163
1609953000000|2021-01-06 17:10:00|5635.3|5633.3|5636.6|5634.6|5637.1|5635.1|5634.3|5632.3|91
1609953300000|2021-01-06 17:15:00|5635.8|5633.8|5641.8|5639.8|5642.8|5640.8|5635.8|5633.8|175
1609953600000|2021-01-06 17:20:00|5642.1|5640.1|5640.6|5638.6|5643.8|5641.8|5640.1|5638.1|152
1609953900000|2021-01-06 17:25:00|5640.3|5638.3|5643.8|5641.8|5644.1|5642.1|5638.8|5636.8|158
1609954200000|2021-01-06 17:30:00|5643.6|5641.6|5644.8|5642.8|5645.8|5643.8|5643.6|5641.6|65
1609954500000|2021-01-06 17:35:00|5645.1|5643.1|5644.3|5642.3|5646.8|5644.8|5643.6|5641.6|48
1609954800000|2021-01-06 17:40:00|5644.6|5642.6|5646.3|5644.3|5646.6|5644.6|5643.1|5641.1|84
1609955100000|2021-01-06 17:45:00|5646.1|5644.1|5647.6|5645.6|5648.1|5646.1|5646.1|5644.1|84
1609955400000|2021-01-06 17:50:00|5647.3|5645.3|5651.3|5649.3|5652.1|5650.1|5646.8|5644.8|182
1609955700000|2021-01-06 17:55:00|5651.1|5649.1|5650.3|5648.3|5652.6|5650.6|5649.8|5647.8|112
1609956000000|2021-01-06 18:00:00|5650.1|5648.1|5650.3|5648.3|5652.3|5650.3|5649.6|5647.6|86
1609956300000|2021-01-06 18:05:00|5650.1|5648.1|5649.8|5647.8|5651.3|5649.3|5649.6|5647.6|25
1609956600000|2021-01-06 18:10:00|5650.1|5648.1|5652.3|5650.3|5652.3|5650.3|5649.6|5647.6|40
1609956900000|2021-01-06 18:15:00|5652.1|5650.1|5651.3|5649.3|5654.8|5652.8|5650.6|5648.6|79
1609957200000|2021-01-06 18:20:00|5651.1|5649.1|5651.8|5649.8|5652.3|5650.3|5650.1|5648.1|53
1609957500000|2021-01-06 18:25:00|5651.6|5649.6|5650.8|5648.8|5651.8|5649.8|5650.6|5648.6|56
1609957800000|2021-01-06 18:30:00|5651.1|5649.1|5650.3|5648.3|5651.6|5649.6|5649.3|5647.3|45
1609958100000|2021-01-06 18:35:00|5650.1|5648.1|5650.8|5648.8|5651.6|5649.6|5649.6|5647.6|23
1609958400000|2021-01-06 18:40:00|5650.6|5648.6|5655.1|5653.1|5656.1|5654.1|5650.6|5648.6|145
1609958700000|2021-01-06 18:45:00|5655.3|5653.3|5654.8|5652.8|5656.6|5654.6|5653.6|5651.6|59
1609959000000|2021-01-06 18:50:00|5655.1|5653.1|5651.3|5649.3|5655.1|5653.1|5651.1|5649.1|57
1609959300000|2021-01-06 18:55:00|5651.6|5649.6|5649.8|5647.8|5653.3|5651.3|5649.6|5647.6|102
1609959600000|2021-01-06 19:00:00|5649.6|5647.6|5654.8|5652.8|5654.8|5652.8|5649.3|5647.3|80
1609959900000|2021-01-06 19:05:00|5655.3|5653.3|5654.6|5652.6|5656.3|5654.3|5654.3|5652.3|34
1609960200000|2021-01-06 19:10:00|5654.8|5652.8|5653.1|5651.1|5655.3|5653.3|5652.8|5650.8|42
1609960500000|2021-01-06 19:15:00|5652.8|5650.8|5643.3|5641.3|5652.8|5650.8|5640.3|5638.3|118
1609960800000|2021-01-06 19:20:00|5643.6|5641.6|5640.8|5638.8|5647.1|5645.1|5640.1|5638.1|71
1609961100000|2021-01-06 19:25:00|5641.1|5639.1|5633.8|5631.8|5641.3|5639.3|5633.3|5631.3|287
1609961400000|2021-01-06 19:30:00|5633.6|5631.6|5637.3|5635.3|5641.3|5639.3|5632.1|5630.1|97
1609961700000|2021-01-06 19:35:00|5637.6|5635.6|5632.8|5630.8|5638.6|5636.6|5629.6|5627.6|179
1609962000000|2021-01-06 19:40:00|5632.6|5630.6|5634.1|5632.1|5638.8|5636.8|5629.8|5627.8|188
1609962300000|2021-01-06 19:45:00|5633.8|5631.8|5625.1|5623.1|5637.3|5635.3|5623.6|5621.6|153
1609962600000|2021-01-06 19:50:00|5625.3|5623.3|5628.1|5626.1|5629.8|5627.8|5622.6|5620.6|152
1609962900000|2021-01-06 19:55:00|5627.8|5625.8|5632.1|5630.1|5633.8|5631.8|5627.3|5625.3|127
1609963200000|2021-01-06 20:00:00|5631.8|5629.8|5623.8|5621.8|5631.8|5629.8|5621.8|5619.8|142
1609963500000|2021-01-06 20:05:00|5624.1|5622.1|5628.3|5626.3|5630.8|5628.8|5623.8|5621.8|94
1609963800000|2021-01-06 20:10:00|5628.6|5626.6|5633.8|5631.8|5637.8|5635.8|5627.3|5625.3|120
1609964100000|2021-01-06 20:15:00|5633.6|5631.6|5634.1|5632.1|5635.3|5633.3|5628.6|5626.6|29
1609964400000|2021-01-06 20:20:00|5633.8|5631.8|5626.3|5624.3|5636.6|5634.6|5625.8|5623.8|34
1609964700000|2021-01-06 20:25:00|5626.1|5624.1|5631.6|5629.6|5635.1|5633.1|5622.3|5620.3|97
1609965000000|2021-01-06 20:30:00|5631.3|5629.3|5630.8|5628.8|5634.1|5632.1|5624.8|5622.8|78
1609965300000|2021-01-06 20:35:00|5630.6|5628.6|5625.6|5623.6|5631.8|5629.8|5624.8|5622.8|34
1609965600000|2021-01-06 20:40:00|5625.3|5623.3|5628.6|5626.6|5631.3|5629.3|5624.3|5622.3|62
1609965900000|2021-01-06 20:45:00|5628.3|5626.3|5628.8|5626.8|5630.3|5628.3|5622.3|5620.3|102
1609966200000|2021-01-06 20:50:00|5628.6|5626.6|5625.6|5623.6|5628.6|5626.6|5618.8|5616.8|268
1609966500000|2021-01-06 20:55:00|5625.8|5623.8|5626.8|5624.8|5628.1|5626.1|5622.6|5620.6|172
1609966800000|2021-01-06 21:00:00|5628.3|5626.3|5632.5|5628.5|5632.5|5628.5|5612.4|5608.4|1
1609967100000|2021-01-06 21:05:00|5632.2|5628.2|5641.1|5637.1|5644.8|5640.8|5632.2|5628.2|0
1609967400000|2021-01-06 21:10:00|5641|5637|5642.3|5638.3|5644|5640|5638.4|5634.4|0
1609967700000|2021-01-06 21:15:00|5642|5638|5639.7|5635.7|5642.1|5638.1|5638.9|5634.9|0
1609968000000|2021-01-06 21:20:00|5639.6|5635.6|5639.7|5635.7|5640|5636|5638.6|5634.6|0
1609968300000|2021-01-06 21:25:00|5639.4|5635.4|5639|5635|5640|5636|5638.4|5634.4|0
1609968600000|2021-01-06 21:30:00|5639.2|5635.2|5651.8|5647.8|5652.1|5648.1|5637.7|5633.7|0
1609968900000|2021-01-06 21:35:00|5651.9|5647.9|5644.2|5640.2|5652.1|5648.1|5642.8|5638.8|0
1609969200000|2021-01-06 21:40:00|5644.5|5640.5|5640.5|5636.5|5644.5|5640.5|5638.1|5634.1|0
1609969500000|2021-01-06 21:45:00|5640.6|5636.6|5640.9|5636.9|5642.3|5638.3|5638.8|5634.8|0
1609969800000|2021-01-06 21:50:00|5640.8|5636.8|5637.3|5633.3|5640.9|5636.9|5634.9|5630.9|0
1609970100000|2021-01-06 21:55:00|5637.2|5633.2|5638.7|5634.7|5639.1|5635.1|5635.2|5631.2|0
1609970400000|2021-01-06 22:00:00|5638.4|5634.4|5636.4|5632.4|5638.4|5634.4|5636.4|5632.4|0
1609970700000|2021-01-06 22:05:00|5636.5|5632.5|5636|5632|5636.7|5632.7|5634.6|5630.6|0
1609971000000|2021-01-06 22:10:00|5635.9|5631.9|5635.6|5631.6|5636.4|5632.4|5635.4|5631.4|0
1609971300000|2021-01-06 22:15:00|5635.8|5631.8|5635.5|5631.5|5636|5632|5635.2|5631.2|0
1609971600000|2021-01-06 22:20:00|5635.6|5631.6|5636.9|5632.9|5637.3|5633.3|5635.5|5631.5|0
1609971900000|2021-01-06 22:25:00|5637|5633|5640.9|5636.9|5640.9|5636.9|5636.8|5632.8|0
1609972200000|2021-01-06 22:30:00|5640.8|5636.8|5641.1|5637.1|5641.6|5637.6|5639.9|5635.9|0
1609972500000|2021-01-06 22:35:00|5640.7|5636.7|5641.1|5637.1|5642.2|5638.2|5640.3|5636.3|0
1609972800000|2021-01-06 22:40:00|5641.4|5637.4|5638.8|5634.8|5641.5|5637.5|5638.5|5634.5|0
1609973100000|2021-01-06 22:45:00|5638.6|5634.6|5637.9|5633.9|5639|5635|5637.9|5633.9|0
1609973400000|2021-01-06 22:50:00|5638|5634|5638.1|5634.1|5638.4|5634.4|5637.9|5633.9|0
1609973700000|2021-01-06 22:55:00|5638|5634|5639.3|5635.3|5639.3|5635.3|5638|5634|0
1609974000000|2021-01-06 23:00:00|5639.8|5635.8|5638.3|5634.3|5642.8|5638.8|5633.6|5629.6|0
1609974300000|2021-01-06 23:05:00|5638.4|5634.4|5638.4|5634.4|5643|5639|5638.1|5634.1|0
1609974600000|2021-01-06 23:10:00|5638.5|5634.5|5638.7|5634.7|5640.1|5636.1|5637.6|5633.6|0
1609974900000|2021-01-06 23:15:00|5638.9|5634.9|5637.6|5633.6|5640.7|5636.7|5637.6|5633.6|0
1609975200000|2021-01-06 23:20:00|5637.5|5633.5|5637.4|5633.4|5638.8|5634.8|5636.2|5632.2|0
1609975500000|2021-01-06 23:25:00|5637.6|5633.6|5642.6|5638.6|5643.5|5639.5|5637.4|5633.4|0
1609975800000|2021-01-06 23:30:00|5642.4|5638.4|5639.1|5635.1|5642.9|5638.9|5638.5|5634.5|0
1609976100000|2021-01-06 23:35:00|5639.2|5635.2|5639.4|5635.4|5641.5|5637.5|5639.1|5635.1|0
1609976400000|2021-01-06 23:40:00|5639.3|5635.3|5639.1|5635.1|5640.8|5636.8|5637.8|5633.8|0
1609976700000|2021-01-06 23:45:00|5639.2|5635.2|5644|5640|5644.8|5640.8|5639.2|5635.2|0
1609977000000|2021-01-06 23:50:00|5643.9|5639.9|5642.6|5638.6|5644.3|5640.3|5642.2|5638.2|0
1609977300000|2021-01-06 23:55:00|5642.2|5638.2|5641.5|5637.5|5643.9|5639.9|5641.2|5637.2|0
1609977600000|2021-01-07 00:00:00|5641.6|5637.6|5641.2|5637.2|5643.6|5639.6|5640.7|5636.7|0
1609977900000|2021-01-07 00:05:00|5641.3|5637.3|5634|5630|5642.6|5638.6|5633|5629|0
1609978200000|2021-01-07 00:10:00|5634.1|5630.1|5631.7|5627.7|5635.8|5631.8|5631|5627|0
1609978500000|2021-01-07 00:15:00|5632|5628|5633.4|5630.4|5633.9|5630.9|5628.4|5625.4|0
1609978800000|2021-01-07 00:20:00|5633.1|5630.1|5629.5|5626.5|5633.7|5630.7|5627.6|5624.6|0
1609979100000|2021-01-07 00:25:00|5629.6|5626.6|5631|5628|5631.6|5628.6|5628.4|5625.4|0
1609979400000|2021-01-07 00:30:00|5630.9|5627.9|5634.6|5631.6|5634.6|5631.6|5630.9|5627.9|0
1609979700000|2021-01-07 00:35:00|5634.4|5631.4|5633.4|5630.4|5635.2|5632.2|5632.9|5629.9|0
1609980000000|2021-01-07 00:40:00|5633.3|5630.3|5634.3|5631.3|5634.3|5631.3|5632.9|5629.9|0
1609980300000|2021-01-07 00:45:00|5634.2|5631.2|5637.9|5634.9|5639.4|5636.4|5633.7|5630.7|0
1609980600000|2021-01-07 00:50:00|5638.2|5635.2|5642.8|5639.8|5642.8|5639.8|5637.6|5634.6|0
1609980900000|2021-01-07 00:55:00|5642.6|5639.6|5639.2|5636.2|5643.1|5640.1|5638.4|5635.4|0
1609981200000|2021-01-07 01:00:00|5639.1|5636.1|5648.7|5645.7|5651.6|5648.6|5638.2|5635.2|0
1609981500000|2021-01-07 01:05:00|5648.4|5645.4|5647.2|5644.2|5650.3|5647.3|5645.7|5642.7|0
1609981800000|2021-01-07 01:10:00|5647.1|5644.1|5648.8|5645.8|5648.9|5645.9|5647.1|5644.1|0
1609982100000|2021-01-07 01:15:00|5648.9|5645.9|5648|5645|5650.2|5647.2|5647.2|5644.2|0
1609982400000|2021-01-07 01:20:00|5648.3|5645.3|5655.2|5652.2|5655.3|5652.3|5648.3|5645.3|0
1609982700000|2021-01-07 01:25:00|5655.3|5652.3|5660.9|5657.9|5662.6|5659.6|5655.3|5652.3|0
1609983000000|2021-01-07 01:30:00|5661|5658|5661|5658|5662.5|5659.5|5657.9|5654.9|0
1609983300000|2021-01-07 01:35:00|5660.9|5657.9|5662.6|5659.6|5665.4|5662.4|5659.3|5656.3|0
1609983600000|2021-01-07 01:40:00|5662.5|5659.5|5666.7|5663.7|5666.7|5663.7|5661.8|5658.8|0
1609983900000|2021-01-07 01:45:00|5666.2|5663.2|5666.6|5663.6|5666.7|5663.7|5663.8|5660.8|0
1609984200000|2021-01-07 01:50:00|5666.7|5663.7|5666.4|5663.4|5668.1|5665.1|5664.2|5661.2|0
1609984500000|2021-01-07 01:55:00|5666.5|5663.5|5665|5662|5666.5|5663.5|5663.5|5660.5|0
1609984800000|2021-01-07 02:00:00|5664.9|5661.9|5656.1|5653.1|5665.1|5662.1|5656.1|5653.1|0
1609985100000|2021-01-07 02:05:00|5656.7|5653.7|5659.1|5656.1|5659.2|5656.2|5656|5653|0
1609985400000|2021-01-07 02:10:00|5659|5656|5657.1|5654.1|5660.5|5657.5|5656.4|5653.4|0
1609985700000|2021-01-07 02:15:00|5657.3|5654.3|5657.8|5654.8|5659.3|5656.3|5654.7|5651.7|0
1609986000000|2021-01-07 02:20:00|5657.5|5654.5|5653.4|5650.4|5659.5|5656.5|5653.4|5650.4|0
1609986300000|2021-01-07 02:25:00|5654.1|5651.1|5650.7|5647.7|5655.7|5652.7|5650.6|5647.6|0
1609986600000|2021-01-07 02:30:00|5651.3|5648.3|5655.2|5652.2|5655.2|5652.2|5650.7|5647.7|0
1609986900000|2021-01-07 02:35:00|5654.7|5651.7|5655.2|5652.2|5656.7|5653.7|5653.6|5650.6|0
1609987200000|2021-01-07 02:40:00|5655.3|5652.3|5655.4|5652.4|5656.7|5653.7|5655.2|5652.2|0
1609987500000|2021-01-07 02:45:00|5655.5|5652.5|5654|5651|5655.5|5652.5|5653.9|5650.9|0
1609987800000|2021-01-07 02:50:00|5654.3|5651.3|5654|5651|5655.5|5652.5|5654|5651|0
1609988100000|2021-01-07 02:55:00|5654.3|5651.3|5655.4|5652.4|5655.6|5652.6|5654|5651|0
1609988400000|2021-01-07 03:00:00|5655.5|5652.5|5655.5|5652.5|5655.6|5652.6|5654.8|5651.8|0
1609988700000|2021-01-07 03:05:00|5655.4|5652.4|5655.5|5652.5|5656.9|5653.9|5655.4|5652.4|0
1609989000000|2021-01-07 03:10:00|5655.3|5652.3|5656.6|5653.6|5660.1|5657.1|5655.2|5652.2|0
1609989300000|2021-01-07 03:15:00|5656.7|5653.7|5655.1|5652.1|5656.7|5653.7|5653.6|5650.6|0
1609989600000|2021-01-07 03:20:00|5655.2|5652.2|5655|5652|5656.6|5653.6|5654.3|5651.3|0
1609989900000|2021-01-07 03:25:00|5655.1|5652.1|5656.6|5653.6|5656.7|5653.7|5654.3|5651.3|0
1609990200000|2021-01-07 03:30:00|5656.3|5653.3|5653.6|5650.6|5656.7|5653.7|5653.6|5650.6|0
1609990500000|2021-01-07 03:35:00|5653.7|5650.7|5652.2|5649.2|5655.1|5652.1|5652.2|5649.2|0
1609990800000|2021-01-07 03:40:00|5652.4|5649.4|5653.6|5650.6|5653.6|5650.6|5652.1|5649.1|0
1609991100000|2021-01-07 03:45:00|5653.3|5650.3|5656.6|5653.6|5656.6|5653.6|5652.1|5649.1|0
1609991400000|2021-01-07 03:50:00|5656.5|5653.5|5655.1|5652.1|5656.6|5653.6|5655.1|5652.1|0
1609991700000|2021-01-07 03:55:00|5655.2|5652.2|5656.6|5653.6|5656.6|5653.6|5655.1|5652.1|0
1609992000000|2021-01-07 04:00:00|5657.1|5654.1|5656.5|5653.5|5658|5655|5656.5|5653.5|0
1609992300000|2021-01-07 04:05:00|5656.6|5653.6|5658|5655|5658|5655|5656.5|5653.5|0
1609992600000|2021-01-07 04:10:00|5659.4|5656.4|5658|5655|5659.5|5656.5|5657.9|5654.9|0
1609992900000|2021-01-07 04:15:00|5658.1|5655.1|5658.7|5655.7|5659.4|5656.4|5657.9|5654.9|0
1609993200000|2021-01-07 04:20:00|5658.5|5655.5|5658|5655|5659.5|5656.5|5658|5655|0
1609993500000|2021-01-07 04:25:00|5658.3|5655.3|5660.5|5657.5|5661.4|5658.4|5658|5655|0
1609993800000|2021-01-07 04:30:00|5659.9|5656.9|5662.7|5659.7|5662.8|5659.8|5659|5656|0
1609994100000|2021-01-07 04:35:00|5662.8|5659.8|5662.6|5659.6|5664.1|5661.1|5661.2|5658.2|0
1609994400000|2021-01-07 04:40:00|5662|5659|5662.3|5659.3|5662.6|5659.6|5661.2|5658.2|0
1609994700000|2021-01-07 04:45:00|5662.2|5659.2|5660.8|5657.8|5662.3|5659.3|5660.8|5657.8|0
1609995000000|2021-01-07 04:50:00|5660.2|5657.2|5662.2|5659.2|5663.7|5660.7|5659.3|5656.3|0
1609995300000|2021-01-07 04:55:00|5662.1|5659.1|5659|5656|5662.9|5659.9|5657.5|5654.5|0
1609995600000|2021-01-07 05:00:00|5659.1|5656.1|5660.4|5657.4|5662.1|5659.1|5658.9|5655.9|0
1609995900000|2021-01-07 05:05:00|5659.9|5656.9|5662.3|5659.3|5662.3|5659.3|5658.9|5655.9|0
1609996200000|2021-01-07 05:10:00|5662.1|5659.1|5659.1|5656.1|5662.1|5659.1|5659.1|5656.1|0
1609996500000|2021-01-07 05:15:00|5659|5656|5657.8|5654.8|5659|5656|5656.2|5653.2|0
1609996800000|2021-01-07 05:20:00|5657.6|5654.6|5660.1|5657.1|5661|5658|5656.4|5653.4|0
1609997100000|2021-01-07 05:25:00|5659.8|5656.8|5659.3|5656.3|5660.1|5657.1|5657.7|5654.7|0
1609997400000|2021-01-07 05:30:00|5659.2|5656.2|5660.7|5657.7|5662.1|5659.1|5657.8|5654.8|0
1609997700000|2021-01-07 05:35:00|5660.8|5657.8|5660.7|5657.7|5662.5|5659.5|5660.6|5657.6|0
1609998000000|2021-01-07 05:40:00|5660.8|5657.8|5663.3|5660.3|5663.7|5660.7|5660.7|5657.7|0
1609998300000|2021-01-07 05:45:00|5663.4|5660.4|5666.3|5663.3|5666.4|5663.4|5663.4|5660.4|0
1609998600000|2021-01-07 05:50:00|5665.7|5662.7|5663.8|5660.8|5666.3|5663.3|5663|5660|0
1609998900000|2021-01-07 05:55:00|5664|5661|5666|5663|5666.1|5663.1|5663|5660|0
1609999200000|2021-01-07 06:00:00|5666.1|5663.1|5665.2|5662.2|5669.1|5666.1|5663.5|5660.5|0
1609999500000|2021-01-07 06:05:00|5665.1|5662.1|5663.7|5660.7|5665.3|5662.3|5663.6|5660.6|0
1609999800000|2021-01-07 06:10:00|5663.6|5660.6|5663.7|5660.7|5663.7|5660.7|5659.2|5656.2|0
1610000100000|2021-01-07 06:15:00|5663.6|5660.6|5664.3|5661.3|5665.2|5662.2|5662.9|5659.9|0
1610000400000|2021-01-07 06:20:00|5664.9|5661.9|5666.2|5663.2|5666.2|5663.2|5664.7|5661.7|0
1610000700000|2021-01-07 06:25:00|5666.1|5663.1|5664.5|5661.5|5666.9|5663.9|5663.1|5660.1|0
1610001000000|2021-01-07 06:30:00|5664.7|5661.7|5664.8|5661.8|5666.2|5663.2|5663.2|5660.2|0
1610001300000|2021-01-07 06:35:00|5664.7|5661.7|5666.1|5663.1|5667|5664|5664.7|5661.7|0
1610001600000|2021-01-07 06:40:00|5666|5663|5664.4|5661.4|5666|5663|5664.4|5661.4|0
1610001900000|2021-01-07 06:45:00|5664.5|5661.5|5664.8|5661.8|5668.9|5665.9|5664.5|5661.5|0
1610002200000|2021-01-07 06:50:00|5664.9|5661.9|5671.9|5668.9|5671.9|5668.9|5664.8|5661.8|0
1610002500000|2021-01-07 06:55:00|5671.6|5668.6|5663.8|5660.8|5671.9|5668.9|5662.9|5659.9|0
1610002800000|2021-01-07 07:00:00|5664|5661|5668.8|5666.8|5671.6|5669.6|5662.6|5660.4|465
1610003100000|2021-01-07 07:05:00|5668.6|5666.6|5667.3|5665.3|5672.8|5670.8|5666.3|5664.3|217
1610003400000|2021-01-07 07:10:00|5667.6|5665.6|5667.3|5665.3|5668.3|5666.3|5664.8|5662.8|203
1610003700000|2021-01-07 07:15:00|5667.6|5665.6|5669.3|5667.3|5672.6|5670.6|5666.1|5664.1|210
1610004000000|2021-01-07 07:20:00|5669.6|5667.6|5669.3|5667.3|5671.1|5669.1|5667.8|5665.8|111
1610004300000|2021-01-07 07:25:00|5669.1|5667.1|5668.6|5666.6|5670.1|5668.1|5665.6|5663.6|168
1610004600000|2021-01-07 07:30:00|5668.3|5666.3|5668.8|5666.8|5668.8|5666.8|5666.3|5664.3|148
1610004900000|2021-01-07 07:35:00|5669.1|5667.1|5667.8|5665.8|5670.6|5668.6|5664.8|5662.8|184
1610005200000|2021-01-07 07:40:00|5668.1|5666.1|5665.8|5663.8|5670.1|5668.1|5665.6|5663.6|200
1610005500000|2021-01-07 07:45:00|5664.8|5662.8|5665.1|5663.1|5666.3|5664.3|5663.8|5661.8|99
1610005800000|2021-01-07 07:50:00|5665.6|5663.6|5669.3|5667.3|5669.8|5667.8|5663.6|5661.6|109
1610006100000|2021-01-07 07:55:00|5669.1|5667.1|5673.3|5671.3|5674.8|5672.8|5667.8|5665.8|379
1610006400000|2021-01-07 08:00:00|5672.8|5671.8|5662.8|5661.8|5675.1|5674.1|5661.3|5660.3|1648
1610006700000|2021-01-07 08:05:00|5662.3|5661.3|5646.3|5645.3|5662.6|5661.6|5643.6|5642.6|1617
1610007000000|2021-01-07 08:10:00|5647.6|5646.6|5648.1|5647.1|5652.6|5651.6|5645.1|5644.1|1133
1610007300000|2021-01-07 08:15:00|5648.8|5647.8|5665.1|5664.1|5666.6|5665.6|5648.3|5647.3|1198
1610007600000|2021-01-07 08:20:00|5664.8|5663.8|5672.1|5671.1|5673.8|5672.8|5661.8|5660.8|929
1610007900000|2021-01-07 08:25:00|5672.3|5671.3|5672.1|5671.1|5674.8|5673.8|5665.6|5664.6|660
1610008200000|2021-01-07 08:30:00|5671.6|5670.6|5650.1|5649.1|5671.6|5670.6|5643.6|5642.6|1509
1610008500000|2021-01-07 08:35:00|5650.3|5649.3|5653.6|5652.6|5656.6|5655.6|5648.8|5647.8|462
1610008800000|2021-01-07 08:40:00|5652.7|5651.7|5662.2|5661.2|5663.9|5662.9|5648.2|5647.2|831
1610009100000|2021-01-07 08:45:00|5662.4|5661.4|5655.9|5654.9|5665.7|5664.7|5655.9|5654.9|956
1610009400000|2021-01-07 08:50:00|5655.7|5654.7|5656.2|5655.2|5657.7|5656.7|5648.4|5647.4|597
1610009700000|2021-01-07 08:55:00|5655.4|5654.4|5654.7|5653.7|5660.2|5659.2|5653.7|5652.7|418
1610010000000|2021-01-07 09:00:00|5654.4|5653.4|5651.2|5650.2|5654.9|5653.9|5647.2|5646.2|419
1610010300000|2021-01-07 09:05:00|5650.9|5649.9|5657.7|5656.7|5660.4|5659.4|5650.9|5649.9|535
1610010600000|2021-01-07 09:10:00|5657.4|5656.4|5651.2|5650.2|5659.7|5658.7|5650.2|5649.2|373
1610010900000|2021-01-07 09:15:00|5650.9|5649.9|5650.2|5649.2|5652.9|5651.9|5646.7|5645.7|462
1610011200000|2021-01-07 09:20:00|5649.9|5648.9|5648.2|5647.2|5651.9|5650.9|5645.7|5644.7|420
1610011500000|2021-01-07 09:25:00|5648.4|5647.4|5648.4|5647.4|5649.9|5648.9|5644.9|5643.9|473
1610011800000|2021-01-07 09:30:00|5648.2|5647.2|5642.2|5641.2|5649.4|5648.4|5638.2|5637.2|630
1610012100000|2021-01-07 09:35:00|5641.9|5640.9|5641.7|5640.7|5643.7|5642.7|5639.2|5638.2|347
1610012400000|2021-01-07 09:40:00|5641.4|5640.4|5647.7|5646.7|5648.2|5647.2|5640.4|5639.4|323
1610012700000|2021-01-07 09:45:00|5647.9|5646.9|5646.2|5645.2|5649.2|5648.2|5641.4|5640.4|435
1610013000000|2021-01-07 09:50:00|5645.9|5644.9|5648.9|5647.9|5649.7|5648.7|5644.2|5643.2|361
1610013300000|2021-01-07 09:55:00|5649.2|5648.2|5653.9|5652.9|5654.7|5653.7|5645.7|5644.7|345
1610013600000|2021-01-07 10:00:00|5654.2|5653.2|5654.2|5653.2|5654.9|5653.9|5649.7|5648.7|419
1610013900000|2021-01-07 10:05:00|5653.9|5652.9|5655.2|5654.2|5656.2|5655.2|5651.7|5650.7|510
1610014200000|2021-01-07 10:10:00|5654.9|5653.9|5655.2|5654.2|5656.4|5655.4|5654.2|5653.2|291
1610014500000|2021-01-07 10:15:00|5654.9|5653.9|5660.2|5659.2|5662.2|5661.2|5653.7|5652.7|465
1610014800000|2021-01-07 10:20:00|5660.4|5659.4|5656.2|5655.2|5661.4|5660.4|5656.2|5655.2|157
1610015100000|2021-01-07 10:25:00|5655.9|5654.9|5656.9|5655.9|5659.2|5658.2|5654.4|5653.4|324
1610015400000|2021-01-07 10:30:00|5656.7|5655.7|5651.2|5650.2|5656.7|5655.7|5649.9|5648.9|592
1610015700000|2021-01-07 10:35:00|5650.9|5649.9|5654.4|5653.4|5655.2|5654.2|5650.2|5649.2|552
1610016000000|2021-01-07 10:40:00|5654.7|5653.7|5653.7|5652.7|5655.2|5654.2|5650.2|5649.2|351
1610016300000|2021-01-07 10:45:00|5653.4|5652.4|5651.7|5650.7|5654.2|5653.2|5649.7|5648.7|271
1610016600000|2021-01-07 10:50:00|5651.4|5650.4|5642.7|5641.7|5651.4|5650.4|5642.2|5641.2|418
1610016900000|2021-01-07 10:55:00|5642.9|5641.9|5637.2|5636.2|5644.4|5643.4|5637.2|5636.2|342
1610017200000|2021-01-07 11:00:00|5636.7|5635.7|5635.2|5634.2|5637.2|5636.2|5628.2|5627.2|967
1610017500000|2021-01-07 11:05:00|5635.4|5634.4|5637.2|5636.2|5637.7|5636.7|5630.7|5629.7|345
1610017800000|2021-01-07 11:10:00|5636.9|5635.9|5642.2|5641.2|5642.2|5641.2|5636.7|5635.7|274
1610018100000|2021-01-07 11:15:00|5641.9|5640.9|5642.7|5641.7|5644.9|5643.9|5640.7|5639.7|396
1610018400000|2021-01-07 11:20:00|5642.2|5641.2|5641.7|5640.7|5644.7|5643.7|5641.7|5640.7|255
1610018700000|2021-01-07 11:25:00|5641.4|5640.4|5641.2|5640.2|5642.7|5641.7|5638.2|5637.2|164
1610019000000|2021-01-07 11:30:00|5641.4|5640.4|5644.9|5643.9|5648.2|5647.2|5641.2|5640.2|296
1610019300000|2021-01-07 11:35:00|5645.2|5644.2|5643.7|5642.7|5647.4|5646.4|5642.7|5641.7|190
1610019600000|2021-01-07 11:40:00|5643.4|5642.4|5641.9|5640.9|5647.7|5646.7|5640.7|5639.7|178
1610019900000|2021-01-07 11:45:00|5642.2|5641.2|5645.7|5644.7|5646.9|5645.9|5640.2|5639.2|128
1610020200000|2021-01-07 11:50:00|5645.4|5644.4|5644.7|5643.7|5647.4|5646.4|5642.2|5641.2|160
1610020500000|2021-01-07 11:55:00|5644.4|5643.4|5635.9|5634.9|5644.7|5643.7|5634.9|5633.9|365
1610020800000|2021-01-07 12:00:00|5636.4|5635.4|5636.9|5635.9|5638.9|5637.9|5633.2|5632.2|475
1610021100000|2021-01-07 12:05:00|5637.2|5636.2|5638.9|5637.9|5640.2|5639.2|5636.7|5635.7|296
1610021400000|2021-01-07 12:10:00|5638.7|5637.7|5645.7|5644.7|5647.2|5646.2|5638.7|5637.7|332
1610021700000|2021-01-07 12:15:00|5645.4|5644.4|5646.7|5645.7|5648.7|5647.7|5644.2|5643.2|375
1610022000000|2021-01-07 12:20:00|5646.4|5645.4|5645.7|5644.7|5646.9|5645.9|5643.2|5642.2|134
1610022300000|2021-01-07 12:25:00|5645.4|5644.4|5648.2|5647.2|5650.2|5649.2|5645.2|5644.2|274
1610022600000|2021-01-07 12:30:00|5647.9|5646.9|5648.9|5647.9|5651.7|5650.7|5647.7|5646.7|273
1610022900000|2021-01-07 12:35:00|5648.7|5647.7|5651.2|5650.2|5651.2|5650.2|5647.7|5646.7|197
1610023200000|2021-01-07 12:40:00|5651.4|5650.4|5655.2|5654.2|5656.2|5655.2|5649.4|5648.4|290
1610023500000|2021-01-07 12:45:00|5655.4|5654.4|5650.7|5649.7|5656.7|5655.7|5650.4|5649.4|143
1610023800000|2021-01-07 12:50:00|5650.2|5649.2|5650.7|5649.7|5652.7|5651.7|5646.7|5645.7|256
1610024100000|2021-01-07 12:55:00|5650.9|5649.9|5650.7|5649.7|5651.7|5650.7|5649.7|5648.7|145
1610024400000|2021-01-07 13:00:00|5650.9|5649.9|5652.7|5651.7|5653.7|5652.7|5650.2|5649.2|283
1610024700000|2021-01-07 13:05:00|5652.4|5651.4|5652.7|5651.7|5653.9|5652.9|5650.2|5649.2|159
1610025000000|2021-01-07 13:10:00|5652.4|5651.4|5651.7|5650.7|5653.7|5652.7|5647.4|5646.4|245
1610025300000|2021-01-07 13:15:00|5651.4|5650.4|5652.2|5651.2|5653.2|5652.2|5649.7|5648.7|160
1610025600000|2021-01-07 13:20:00|5652.4|5651.4|5652.9|5651.9|5655.2|5654.2|5651.2|5650.2|244
1610025900000|2021-01-07 13:25:00|5653.2|5652.2|5648.4|5647.4|5653.4|5652.4|5646.2|5645.2|183
1610026200000|2021-01-07 13:30:00|5648.9|5647.9|5653.7|5652.7|5653.7|5652.7|5648.4|5647.4|181
1610026500000|2021-01-07 13:35:00|5653.4|5652.4|5653.2|5652.2|5653.4|5652.4|5648.9|5647.9|329
1610026800000|2021-01-07 13:40:00|5652.9|5651.9|5652.4|5651.4|5654.7|5653.7|5652.2|5651.2|175
1610027100000|2021-01-07 13:45:00|5652.2|5651.2|5651.2|5650.2|5654.9|5653.9|5650.7|5649.7|240
1610027400000|2021-01-07 13:50:00|5650.9|5649.9|5652.7|5651.7|5654.2|5653.2|5650.2|5649.2|1374
1610027700000|2021-01-07 13:55:00|5652.4|5651.4|5652.4|5651.4|5653.7|5652.7|5651.2|5650.2|143
1610028000000|2021-01-07 14:00:00|5652.2|5651.2|5653.2|5652.2|5655.2|5654.2|5652.2|5651.2|293
1610028300000|2021-01-07 14:05:00|5653.4|5652.4|5659.2|5658.2|5659.2|5658.2|5652.9|5651.9|314
1610028600000|2021-01-07 14:10:00|5658.9|5657.9|5660.4|5659.4|5660.7|5659.7|5657.4|5656.4|188
1610028900000|2021-01-07 14:15:00|5660.2|5659.2|5661.9|5660.9|5662.7|5661.7|5660.2|5659.2|200
1610029200000|2021-01-07 14:20:00|5661.7|5660.7|5662.2|5661.2|5662.7|5661.7|5660.7|5659.7|236
1610029500000|2021-01-07 14:25:00|5661.9|5660.9|5665.2|5664.2|5665.7|5664.7|5661.7|5660.7|260
1610029800000|2021-01-07 14:30:00|5664.9|5663.9|5665.2|5664.2|5669.2|5668.2|5663.7|5662.7|4749
1610030100000|2021-01-07 14:35:00|5666.2|5665.2|5665.2|5664.2|5669.7|5668.7|5663.9|5662.9|631
1610030400000|2021-01-07 14:40:00|5665.7|5664.7|5667.2|5666.2|5668.9|5667.9|5663.7|5662.7|576
1610030700000|2021-01-07 14:45:00|5666.9|5665.9|5668.7|5667.7|5671.4|5670.4|5666.2|5665.2|520
1610031000000|2021-01-07 14:50:00|5669.2|5668.2|5671.9|5670.9|5671.9|5670.9|5668.2|5667.2|384
1610031300000|2021-01-07 14:55:00|5671.7|5670.7|5674.2|5673.2|5676.9|5675.9|5671.7|5670.7|618
1610031600000|2021-01-07 15:00:00|5675.2|5674.2|5674.2|5673.2|5676.9|5675.9|5672.2|5671.2|1417
1610031900000|2021-01-07 15:05:00|5674.7|5673.7|5676.7|5675.7|5677.2|5676.2|5672.2|5671.2|730
1610032200000|2021-01-07 15:10:00|5676.9|5675.9|5672.7|5671.7|5679.2|5678.2|5672.2|5671.2|631
1610032500000|2021-01-07 15:15:00|5673.2|5672.2|5677.2|5676.2|5677.7|5676.7|5670.7|5669.7|615
1610032800000|2021-01-07 15:20:00|5677.4|5676.4|5672.9|5671.9|5679.2|5678.2|5672.7|5671.7|522
1610033100000|2021-01-07 15:25:00|5673.2|5672.2|5676.2|5675.2|5677.9|5676.9|5672.7|5671.7|350
1610033400000|2021-01-07 15:30:00|5676.4|5675.4|5678.4|5677.4|5679.7|5678.7|5673.4|5672.4|618
1610033700000|2021-01-07 15:35:00|5678.7|5677.7|5682.7|5681.7|5684.2|5683.2|5678.7|5677.7|478
1610034000000|2021-01-07 15:40:00|5682.4|5681.4|5683.7|5682.7|5683.7|5682.7|5680.2|5679.2|394
1610034300000|2021-01-07 15:45:00|5684.2|5683.2|5683.7|5682.7|5684.4|5683.4|5682.2|5681.2|353
1610034600000|2021-01-07 15:50:00|5683.4|5682.4|5681.7|5680.7|5683.7|5682.7|5679.7|5678.7|1390
1610034900000|2021-01-07 15:55:00|5681.9|5680.9|5684.7|5683.7|5686.7|5685.7|5681.7|5680.7|563
1610035200000|2021-01-07 16:00:00|5684.9|5683.9|5686.9|5685.9|5689.4|5688.4|5683.9|5682.9|693
1610035500000|2021-01-07 16:05:00|5686.7|5685.7|5676.4|5675.4|5686.9|5685.9|5675.7|5674.7|676
1610035800000|2021-01-07 16:10:00|5676.7|5675.7|5676.4|5675.4|5677.9|5676.9|5674.7|5673.7|397
1610036100000|2021-01-07 16:15:00|5676.2|5675.2|5677.2|5676.2|5678.2|5677.2|5675.7|5674.7|372
1610036400000|2021-01-07 16:20:00|5677.4|5676.4|5680.2|5679.2|5681.2|5680.2|5677.2|5676.2|704
1610036700000|2021-01-07 16:25:00|5680.4|5679.4|5677.7|5676.7|5682.2|5681.2|5677.2|5676.2|892
1610037000000|2021-01-07 16:30:00|5678.2|5676.2|5671.2|5669.2|5682.7|5680.7|5667.9|5665.9|3511
1610037300000|2021-01-07 16:35:00|5671.7|5669.7|5676.7|5674.7|5677.2|5675.2|5669.2|5667.2|1187
1610037600000|2021-01-07 16:40:00|5676.9|5674.9|5674.2|5672.2|5677.7|5675.7|5672.7|5670.7|351
1610037900000|2021-01-07 16:45:00|5674.4|5672.4|5669.9|5667.9|5675.2|5673.2|5669.9|5667.9|238
1610038200000|2021-01-07 16:50:00|5669.7|5667.7|5669.3|5667.3|5670.2|5668.2|5666.4|5664.4|359
1610038500000|2021-01-07 16:55:00|5669|5667|5668.8|5666.8|5670|5668|5666.8|5664.8|321
1610038800000|2021-01-07 17:00:00|5669|5667|5669.8|5667.8|5671.3|5669.3|5668.8|5666.8|279
1610039100000|2021-01-07 17:05:00|5670|5668|5669.3|5667.3|5670.3|5668.3|5667.5|5665.5|183
1610039400000|2021-01-07 17:10:00|5669|5667|5667|5665|5669.3|5667.3|5666.3|5664.3|109
1610039700000|2021-01-07 17:15:00|5667.3|5665.3|5668.3|5666.3|5669.8|5667.8|5666.5|5664.5|446
1610040000000|2021-01-07 17:20:00|5668|5666|5666.3|5664.3|5669.5|5667.5|5666|5664|203
1610040300000|2021-01-07 17:25:00|5666.5|5664.5|5668.8|5666.8|5668.8|5666.8|5665|5663|111
1610040600000|2021-01-07 17:30:00|5668.5|5666.5|5667.3|5665.3|5669|5667|5666.3|5664.3|95
1610040900000|2021-01-07 17:35:00|5667|5665|5666.5|5664.5|5667.5|5665.5|5666|5664|24
1610041200000|2021-01-07 17:40:00|5666.3|5664.3|5666|5664|5667.3|5665.3|5665.3|5663.3|37
1610041500000|2021-01-07 17:45:00|5666.3|5664.3|5666|5664|5667.8|5665.8|5665.8|5663.8|29
1610041800000|2021-01-07 17:50:00|5666.3|5664.3|5671|5669|5671.5|5669.5|5666|5664|107
1610042100000|2021-01-07 17:55:00|5670.8|5668.8|5670.5|5668.5|5671.3|5669.3|5670|5668|27
1610042400000|2021-01-07 18:00:00|5670.3|5668.3|5673.5|5671.5|5675.3|5673.3|5670.3|5668.3|107
1610042700000|2021-01-07 18:05:00|5673.3|5671.3|5668.5|5666.5|5673.3|5671.3|5668.3|5666.3|69
1610043000000|2021-01-07 18:10:00|5668.3|5666.3|5670.5|5668.5|5670.5|5668.5|5668.3|5666.3|32
1610043300000|2021-01-07 18:15:00|5670.8|5668.8|5670|5668|5672.5|5670.5|5669.8|5667.8|18
1610043600000|2021-01-07 18:20:00|5670.3|5668.3|5668.5|5666.5|5671|5669|5667.8|5665.8|40
1610043900000|2021-01-07 18:25:00|5668.8|5666.8|5666.5|5664.5|5669.5|5667.5|5666.3|5664.3|39
1610044200000|2021-01-07 18:30:00|5666.3|5664.3|5669|5667|5670|5668|5666.3|5664.3|28
1610044500000|2021-01-07 18:35:00|5669.3|5667.3|5674|5672|5674.3|5672.3|5669|5667|365
1610044800000|2021-01-07 18:40:00|5673.8|5671.8|5674.8|5672.8|5675.5|5673.5|5673|5671|107
1610045100000|2021-01-07 18:45:00|5674.3|5672.3|5669.5|5667.5|5674.5|5672.5|5668.5|5666.5|219
1610045400000|2021-01-07 18:50:00|5669.8|5667.8|5671|5669|5672|5670|5669.5|5667.5|86
1610045700000|2021-01-07 18:55:00|5671.3|5669.3|5673|5671|5673.3|5671.3|5671|5669|62
1610046000000|2021-01-07 19:00:00|5673.3|5671.3|5674.8|5672.8|5675|5673|5671.8|5669.8|32
1610046300000|2021-01-07 19:05:00|5675|5673|5674.3|5672.3|5675.5|5673.5|5673.8|5671.8|27
1610046600000|2021-01-07 19:10:00|5674|5672|5674|5672|5675.5|5673.5|5673|5671|130
1610046900000|2021-01-07 19:15:00|5674.3|5672.3|5673.8|5671.8|5674.8|5672.8|5673|5671|25
1610047200000|2021-01-07 19:20:00|5674|5672|5674.5|5672.5|5675|5673|5672|5670|14
1610047500000|2021-01-07 19:25:00|5674.8|5672.8|5671.5|5669.5|5674.8|5672.8|5670.8|5668.8|25
1610047800000|2021-01-07 19:30:00|5671.3|5669.3|5674.5|5672.5|5675|5673|5671.3|5669.3|31
1610048100000|2021-01-07 19:35:00|5674.3|5672.3|5675.8|5673.8|5676.3|5674.3|5673.3|5671.3|94
1610048400000|2021-01-07 19:40:00|5675.5|5673.5|5675.5|5673.5|5676.3|5674.3|5674.5|5672.5|52
1610048700000|2021-01-07 19:45:00|5676|5674|5673.8|5671.8|5676|5674|5673|5671|27
1610049000000|2021-01-07 19:50:00|5674|5672|5674.5|5672.5|5674.8|5672.8|5672.8|5670.8|38
1610049300000|2021-01-07 19:55:00|5675|5673|5679|5677|5679.3|5677.3|5674.5|5672.5|36
1610049600000|2021-01-07 20:00:00|5678.8|5676.8|5681|5679|5681.3|5679.3|5678.5|5676.5|55
1610049900000|2021-01-07 20:05:00|5680.8|5678.8|5680.3|5678.3|5681.8|5679.8|5680|5678|53
1610050200000|2021-01-07 20:10:00|5680|5678|5676.8|5674.8|5680.8|5678.8|5674.3|5672.3|68
1610050500000|2021-01-07 20:15:00|5677|5675|5679.5|5677.5|5679.8|5677.8|5676.8|5674.8|32
1610050800000|2021-01-07 20:20:00|5679.3|5677.3|5682|5680|5682.3|5680.3|5678.5|5676.5|84
1610051100000|2021-01-07 20:25:00|5682.3|5680.3|5681.5|5679.5|5683|5681|5680|5678|9
1610051400000|2021-01-07 20:30:00|5681.8|5679.8|5680.5|5678.5|5681.8|5679.8|5679.8|5677.8|31
1610051700000|2021-01-07 20:35:00|5680.3|5678.3|5681.8|5679.8|5682|5680|5679|5677|256
1610052000000|2021-01-07 20:40:00|5681.5|5679.5|5681|5679|5682|5680|5678.8|5676.8|43
1610052300000|2021-01-07 20:45:00|5681.3|5679.3|5682|5680|5683.3|5681.3|5681.3|5679.3|64
1610052600000|2021-01-07 20:50:00|5681.8|5679.8|5684.3|5682.3|5684.8|5682.8|5680.5|5678.5|148
1610052900000|2021-01-07 20:55:00|5684|5682|5680|5678|5684|5682|5677|5675|264
1610053200000|2021-01-07 21:00:00|5681.6|5677.6|5676.2|5672.2|5682.2|5678.2|5675.1|5671.1|0
1610053500000|2021-01-07 21:05:00|5676.3|5672.3|5677.6|5673.6|5682.2|5678.2|5675.6|5671.6|0
1610053800000|2021-01-07 21:10:00|5677.5|5673.5|5682.1|5678.1|5682.7|5678.7|5676.9|5672.9|0
1610054100000|2021-01-07 21:15:00|5682|5678|5682.3|5678.3|5682.8|5678.8|5681.8|5677.8|0
1610054400000|2021-01-07 21:20:00|5682.5|5678.5|5682.2|5678.2|5682.6|5678.6|5681.4|5677.4|0
1610054700000|2021-01-07 21:25:00|5682.3|5678.3|5681.8|5677.8|5682.3|5678.3|5681.5|5677.5|0
1610055000000|2021-01-07 21:30:00|5681.9|5677.9|5681.9|5677.9|5684.4|5680.4|5681.3|5677.3|0
1610055300000|2021-01-07 21:35:00|5681.8|5677.8|5681.2|5677.2|5682.2|5678.2|5679.9|5675.9|0
1610055600000|2021-01-07 21:40:00|5680.9|5676.9|5679|5675|5681.5|5677.5|5679|5675|0
1610055900000|2021-01-07 21:45:00|5679.1|5675.1|5678.4|5674.4|5680.1|5676.1|5677.8|5673.8|0
1610056200000|2021-01-07 21:50:00|5678.7|5674.7|5679|5675|5680.8|5676.8|5678.4|5674.4|0
1610056500000|2021-01-07 21:55:00|5679.1|5675.1|5680.3|5676.3|5680.5|5676.5|5677.8|5673.8|0
1610056800000|2021-01-07 22:00:00|5680.5|5676.5|5681.3|5677.3|5681.6|5677.6|5680.2|5676.2|0
1610057100000|2021-01-07 22:05:00|5681.2|5677.2|5680.8|5676.8|5681.2|5677.2|5680.6|5676.6|0
1610057400000|2021-01-07 22:10:00|5680.6|5676.6|5680.6|5676.6|5680.7|5676.7|5680.6|5676.6|0
1610057700000|2021-01-07 22:15:00|5681.2|5677.2|5681.2|5677.2|5681.2|5677.2|5681.2|5677.2|0
1610058000000|2021-01-07 22:20:00|5681.1|5677.1|5681.5|5677.5|5681.6|5677.6|5681.1|5677.1|0
1610058300000|2021-01-07 22:25:00|5681.1|5677.1|5681.3|5677.3|5681.5|5677.5|5680.7|5676.7|0
1610058600000|2021-01-07 22:30:00|5681.8|5677.8|5681.4|5677.4|5681.8|5677.8|5681.4|5677.4|0
1610058900000|2021-01-07 22:35:00|5681.1|5677.1|5681.4|5677.4|5681.6|5677.6|5681.1|5677.1|0
1610059200000|2021-01-07 22:40:00|5681.3|5677.3|5681.4|5677.4|5681.8|5677.8|5681.3|5677.3|0
1610059500000|2021-01-07 22:45:00|5681.3|5677.3|5681.3|5677.3|5681.4|5677.4|5681.3|5677.3|0
1610059800000|2021-01-07 22:50:00|5681.8|5677.8|5681.7|5677.7|5682|5678|5681.7|5677.7|0
1610060100000|2021-01-07 22:55:00|5681.8|5677.8|5681.8|5677.8|5681.8|5677.8|5681.7|5677.7|0
1610060400000|2021-01-07 23:00:00|5682|5678|5679.6|5675.6|5682|5678|5677.4|5673.4|0
1610060700000|2021-01-07 23:05:00|5679.4|5675.4|5678.2|5674.2|5679.6|5675.6|5677.9|5673.9|0
1610061000000|2021-01-07 23:10:00|5678.3|5674.3|5680|5676|5680|5676|5678.2|5674.2|0
1610061300000|2021-01-07 23:15:00|5679.9|5675.9|5679.2|5675.2|5679.9|5675.9|5678.2|5674.2|0
1610061600000|2021-01-07 23:20:00|5679.3|5675.3|5680.3|5676.3|5682.3|5678.3|5679.3|5675.3|0
1610061900000|2021-01-07 23:25:00|5680.2|5676.2|5676.5|5672.5|5680.3|5676.3|5676.5|5672.5|0
1610062200000|2021-01-07 23:30:00|5676.6|5672.6|5678.2|5674.2|5678.2|5674.2|5675.9|5671.9|0
1610062500000|2021-01-07 23:35:00|5678.3|5674.3|5682|5678|5683|5679|5678.3|5674.3|0
1610062800000|2021-01-07 23:40:00|5682.1|5678.1|5683.6|5679.6|5684|5680|5681.6|5677.6|0
1610063100000|2021-01-07 23:45:00|5683.9|5679.9|5686.4|5682.4|5686.8|5682.8|5683.4|5679.4|0
1610063400000|2021-01-07 23:50:00|5686.7|5682.7|5685.3|5681.3|5686.9|5682.9|5684.5|5680.5|0
1610063700000|2021-01-07 23:55:00|5685.6|5681.6|5684|5680|5685.6|5681.6|5682.3|5678.3|0
1610064000000|2021-01-08 00:00:00|5684.2|5680.2|5681.7|5677.7|5684.7|5680.7|5680.3|5676.3|0
1610064300000|2021-01-08 00:05:00|5682|5678|5685.3|5681.3|5685.6|5681.6|5680.6|5676.6|0
1610064600000|2021-01-08 00:10:00|5685.2|5681.2|5682.3|5678.3|5685.2|5681.2|5682.3|5678.3|0
1610064900000|2021-01-08 00:15:00|5682.2|5678.2|5685.3|5682.3|5685.3|5682.3|5678.1|5675.1|0
1610065200000|2021-01-08 00:20:00|5685|5682|5686.7|5683.7|5686.7|5683.7|5684.6|5681.6|0
1610065500000|2021-01-08 00:25:00|5686.6|5683.6|5694.3|5691.3|5694.3|5691.3|5685.9|5682.9|0
1610065800000|2021-01-08 00:30:00|5694.4|5691.4|5688.9|5685.9|5695.9|5692.9|5688.9|5685.9|0
1610066100000|2021-01-08 00:35:00|5688.8|5685.8|5690.2|5687.2|5690.3|5687.3|5687.3|5684.3|0
1610066400000|2021-01-08 00:40:00|5690.1|5687.1|5691.5|5688.5|5693.1|5690.1|5688.7|5685.7|0
1610066700000|2021-01-08 00:45:00|5691.6|5688.6|5695.2|5692.2|5695.9|5692.9|5691.1|5688.1|0
1610067000000|2021-01-08 00:50:00|5694.9|5691.9|5698.7|5695.7|5698.9|5695.9|5694.4|5691.4|0
1610067300000|2021-01-08 00:55:00|5698.6|5695.6|5700.4|5697.4|5700.4|5697.4|5697.7|5694.7|0
1610067600000|2021-01-08 01:00:00|5700.5|5697.5|5697.6|5694.6|5701.9|5698.9|5697.3|5694.3|0
1610067900000|2021-01-08 01:05:00|5697.5|5694.5|5697.6|5694.6|5697.7|5694.7|5696.1|5693.1|0
1610068200000|2021-01-08 01:10:00|5697.1|5694.1|5696.2|5693.2|5697.7|5694.7|5696.1|5693.1|0
1610068500000|2021-01-08 01:15:00|5696.1|5693.1|5693.3|5690.3|5696.1|5693.1|5693.2|5690.2|0
1610068800000|2021-01-08 01:20:00|5693|5690|5694.8|5691.8|5694.8|5691.8|5691.8|5688.8|0
1610069100000|2021-01-08 01:25:00|5694.7|5691.7|5696.2|5693.2|5696.2|5693.2|5694.7|5691.7|0
1610069400000|2021-01-08 01:30:00|5696.1|5693.1|5702.3|5699.3|5703.8|5700.8|5694.7|5691.7|0
1610069700000|2021-01-08 01:35:00|5702.5|5699.5|5704.1|5701.1|5704.3|5701.3|5701.2|5698.2|0
1610070000000|2021-01-08 01:40:00|5703.9|5700.9|5702.5|5699.5|5704.1|5701.1|5699.7|5696.7|0
1610070300000|2021-01-08 01:45:00|5702.6|5699.6|5702.5|5699.5|5705.4|5702.4|5702.5|5699.5|0
1610070600000|2021-01-08 01:50:00|5702.4|5699.4|5702.6|5699.6|5704|5701|5702.4|5699.4|0
1610070900000|2021-01-08 01:55:00|5702.5|5699.5|5702.5|5699.5|5704|5701|5701.1|5698.1|0
1610071200000|2021-01-08 02:00:00|5703.2|5700.2|5705.6|5702.6|5705.6|5702.6|5702.4|5699.4|0
1610071500000|2021-01-08 02:05:00|5705.7|5702.7|5703.5|5700.5|5707.2|5704.2|5701|5698|0
1610071800000|2021-01-08 02:10:00|5703.2|5700.2|5705.8|5702.8|5707.2|5704.2|5702.7|5699.7|0
1610072100000|2021-01-08 02:15:00|5705.7|5702.7|5706.3|5703.3|5707.1|5704.1|5705.6|5702.6|0
1610072400000|2021-01-08 02:20:00|5706.1|5703.1|5705.5|5702.5|5707|5704|5704|5701|0
1610072700000|2021-01-08 02:25:00|5706.1|5703.1|5708|5705|5709.9|5706.9|5705.5|5702.5|0
1610073000000|2021-01-08 02:30:00|5707.9|5704.9|5708.9|5705.9|5709.6|5706.6|5706.5|5703.5|0
1610073300000|2021-01-08 02:35:00|5708.6|5705.6|5704.9|5701.9|5709.6|5706.6|5704.9|5701.9|0
1610073600000|2021-01-08 02:40:00|5705|5702|5709.3|5706.3|5709.3|5706.3|5705|5702|0
1610073900000|2021-01-08 02:45:00|5709.4|5706.4|5707.9|5704.9|5709.4|5706.4|5706.3|5703.3|0
1610074200000|2021-01-08 02:50:00|5707.8|5704.8|5705|5702|5707.9|5704.9|5705|5702|0
1610074500000|2021-01-08 02:55:00|5704.9|5701.9|5705|5702|5705|5702|5703.5|5700.5|0
1610074800000|2021-01-08 03:00:00|5704.9|5701.9|5706.4|5703.4|5708|5705|5704.9|5701.9|0
1610075100000|2021-01-08 03:05:00|5706.1|5703.1|5706.3|5703.3|5707.1|5704.1|5703.3|5700.3|0
1610075400000|2021-01-08 03:10:00|5705.6|5702.6|5706.4|5703.4|5706.5|5703.5|5704.9|5701.9|0
1610075700000|2021-01-08 03:15:00|5706.7|5703.7|5709.3|5706.3|5709.4|5706.4|5706.4|5703.4|0
1610076000000|2021-01-08 03:20:00|5709.4|5706.4|5709.6|5706.6|5711.3|5708.3|5708|5705|0
1610076300000|2021-01-08 03:25:00|5709.7|5706.7|5710.8|5707.8|5712.3|5709.3|5709.7|5706.7|0
1610076600000|2021-01-08 03:30:00|5710.7|5707.7|5709.3|5706.3|5710.8|5707.8|5709.1|5706.1|0
1610076900000|2021-01-08 03:35:00|5709.5|5706.5|5707.9|5704.9|5710|5707|5707.9|5704.9|0
1610077200000|2021-01-08 03:40:00|5708.5|5705.5|5709.4|5706.4|5709.4|5706.4|5707.9|5704.9|0
1610077500000|2021-01-08 03:45:00|5709.3|5706.3|5712.4|5709.4|5712.4|5709.4|5709.3|5706.3|0
1610077800000|2021-01-08 03:50:00|5711.7|5708.7|5712.4|5709.4|5712.5|5709.5|5711.6|5708.6|0
1610078100000|2021-01-08 03:55:00|5712.5|5709.5|5712.5|5709.5|5712.6|5709.6|5712.4|5709.4|0
1610078400000|2021-01-08 04:00:00|5712.6|5709.6|5711.1|5708.1|5714|5711|5711|5708|0
1610078700000|2021-01-08 04:05:00|5711.4|5708.4|5705.6|5702.6|5711.9|5708.9|5705.6|5702.6|0
1610079000000|2021-01-08 04:10:00|5704.2|5701.2|5704.2|5701.2|5707.1|5704.1|5704.2|5701.2|0
1610079300000|2021-01-08 04:15:00|5704.1|5701.1|5703.9|5700.9|5705.4|5702.4|5702.5|5699.5|0
1610079600000|2021-01-08 04:20:00|5703.8|5700.8|5703.9|5700.9|5705.4|5702.4|5703.8|5700.8|0
1610079900000|2021-01-08 04:25:00|5704|5701|5699.5|5696.5|5704.7|5701.7|5699.5|5696.5|0
1610080200000|2021-01-08 04:30:00|5700.1|5697.1|5701.6|5698.6|5702.4|5699.4|5699.4|5696.4|0
1610080500000|2021-01-08 04:35:00|5701.9|5698.9|5703.7|5700.7|5705.4|5702.4|5701.9|5698.9|0
1610080800000|2021-01-08 04:40:00|5703.5|5700.5|5706.7|5703.7|5706.7|5703.7|5702.3|5699.3|0
1610081100000|2021-01-08 04:45:00|5706.2|5703.2|5708.4|5705.4|5708.5|5705.5|5705.2|5702.2|0
1610081400000|2021-01-08 04:50:00|5708.5|5705.5|5704|5701|5708.5|5705.5|5702.6|5699.6|0
1610081700000|2021-01-08 04:55:00|5703.4|5700.4|5704|5701|5705.5|5702.5|5702.6|5699.6|0
1610082000000|2021-01-08 05:00:00|5704.1|5701.1|5705.7|5702.7|5706.9|5703.9|5704|5701|0
1610082300000|2021-01-08 05:05:00|5706|5703|5707.3|5704.3|5707.4|5704.4|5705.6|5702.6|0
1610082600000|2021-01-08 05:10:00|5707.4|5704.4|5707.3|5704.3|5709|5706|5707.2|5704.2|0
1610082900000|2021-01-08 05:15:00|5707.2|5704.2|5708.7|5705.7|5708.8|5705.8|5707.1|5704.1|0
1610083200000|2021-01-08 05:20:00|5708.8|5705.8|5708.8|5705.8|5708.9|5705.9|5708.7|5705.7|0
1610083500000|2021-01-08 05:25:00|5708.9|5705.9|5707.5|5704.5|5708.9|5705.9|5707.4|5704.4|0
1610083800000|2021-01-08 05:30:00|5707.7|5704.7|5707.5|5704.5|5708.9|5705.9|5707.3|5704.3|0
1610084100000|2021-01-08 05:35:00|5707.4|5704.4|5707.7|5704.7|5708.7|5705.7|5706.3|5703.3|0
1610084400000|2021-01-08 05:40:00|5707.4|5704.4|5706.3|5703.3|5709.2|5706.2|5706.2|5703.2|0
1610084700000|2021-01-08 05:45:00|5706.2|5703.2|5706.5|5703.5|5706.6|5703.6|5704.8|5701.8|0
1610085000000|2021-01-08 05:50:00|5706|5703|5708|5705|5708|5705|5705.1|5702.1|0
1610085300000|2021-01-08 05:55:00|5707.9|5704.9|5709.3|5706.3|5709.4|5706.4|5706.4|5703.4|0
1610085600000|2021-01-08 06:00:00|5709.4|5706.4|5709.1|5706.1|5711.6|5708.6|5707.8|5704.8|0
1610085900000|2021-01-08 06:05:00|5709.4|5706.4|5718.3|5715.3|5720.5|5717.5|5709.1|5706.1|0
1610086200000|2021-01-08 06:10:00|5718.5|5715.5|5718.5|5715.5|5721.9|5718.9|5717.6|5714.6|0
1610086500000|2021-01-08 06:15:00|5717.6|5714.6|5717.1|5714.1|5719.1|5716.1|5715.6|5712.6|0
1610086800000|2021-01-08 06:20:00|5717|5714|5714.2|5711.2|5717.2|5714.2|5714.2|5711.2|0
1610087100000|2021-01-08 06:25:00|5713.7|5710.7|5713.2|5710.2|5713.7|5710.7|5711.8|5708.8|0
1610087400000|2021-01-08 06:30:00|5711.8|5708.8|5709.6|5706.6|5711.8|5708.8|5708.7|5705.7|0
1610087700000|2021-01-08 06:35:00|5709.7|5706.7|5711.1|5708.1|5714|5711|5709.7|5706.7|0
1610088000000|2021-01-08 06:40:00|5711.2|5708.2|5709.5|5706.5|5711.2|5708.2|5709.4|5706.4|0
1610088300000|2021-01-08 06:45:00|5709.6|5706.6|5715.2|5712.2|5715.2|5712.2|5709.4|5706.4|0
1610088600000|2021-01-08 06:50:00|5715.1|5712.1|5712.3|5709.3|5715.1|5712.1|5712.2|5709.2|0
1610088900000|2021-01-08 06:55:00|5712.6|5709.6|5717.7|5714.7|5717.7|5714.7|5712.2|5709.2|0
1610089200000|2021-01-08 07:00:00|5718.9|5715.9|5719.8|5717.8|5722.8|5720.8|5715.3|5713.3|476
1610089500000|2021-01-08 07:05:00|5719.3|5717.3|5720.8|5718.8|5725.5|5723.5|5718.5|5716.5|317
1610089800000|2021-01-08 07:10:00|5721|5719|5721.8|5719.8|5723|5721|5718|5716|209
1610090100000|2021-01-08 07:15:00|5722|5720|5717.5|5715.5|5723.3|5721.3|5716.8|5714.8|113
1610090400000|2021-01-08 07:20:00|5717.3|5715.3|5714.8|5712.8|5718.5|5716.5|5713.8|5711.8|194
1610090700000|2021-01-08 07:25:00|5715|5713|5718.5|5716.5|5718.8|5716.8|5714.3|5712.3|110
1610091000000|2021-01-08 07:30:00|5718.3|5716.3|5719|5717|5720.8|5718.8|5716|5714|164
1610091300000|2021-01-08 07:35:00|5718.8|5716.8|5716.3|5714.3|5719|5717|5714.5|5712.5|109
1610091600000|2021-01-08 07:40:00|5716|5714|5716|5714|5716.8|5714.8|5711.8|5709.8|149
1610091900000|2021-01-08 07:45:00|5716.3|5714.3|5721.5|5719.5|5722.3|5720.3|5716.3|5714.3|131
1610092200000|2021-01-08 07:50:00|5721.8|5719.8|5719.8|5717.8|5723|5721|5718|5716|186
1610092500000|2021-01-08 07:55:00|5720|5718|5720.5|5718.5|5723.3|5721.3|5717.8|5715.8|203
1610092800000|2021-01-08 08:00:00|5720|5718|5723.3|5722.3|5724.3|5723.3|5709|5708|2188
1610093100000|2021-01-08 08:05:00|5723.5|5722.5|5714.5|5713.5|5724.5|5723.5|5713|5712|1100
1610093400000|2021-01-08 08:10:00|5714.8|5713.8|5710.5|5709.5|5716.5|5715.5|5709.5|5708.5|720
1610093700000|2021-01-08 08:15:00|5710.8|5709.8|5713.5|5712.5|5716.5|5715.5|5710.3|5709.3|687
1610094000000|2021-01-08 08:20:00|5713.3|5712.3|5706.8|5705.8|5714|5713|5706.3|5705.3|422
1610094300000|2021-01-08 08:25:00|5706.5|5705.5|5707|5706|5712|5711|5704.3|5703.3|751
1610094600000|2021-01-08 08:30:00|5706.8|5705.8|5707.3|5706.3|5708.3|5707.3|5702.3|5701.3|723
1610094900000|2021-01-08 08:35:00|5707|5706|5709.8|5708.8|5713.5|5712.5|5706.3|5705.3|1244
1610095200000|2021-01-08 08:40:00|5709.3|5708.3|5708.3|5707.3|5710.8|5709.8|5705.3|5704.3|649
1610095500000|2021-01-08 08:45:00|5708.5|5707.5|5705.3|5704.3|5708.5|5707.5|5703.3|5702.3|697
1610095800000|2021-01-08 08:50:00|5705.5|5704.5|5699.3|5698.3|5707.8|5706.8|5695.3|5694.3|835
1610096100000|2021-01-08 08:55:00|5699.8|5698.8|5700.5|5699.5|5702.8|5701.8|5697.8|5696.8|485
1610096400000|2021-01-08 09:00:00|5700.3|5699.3|5694.3|5693.3|5700.8|5699.8|5693.3|5692.3|672
1610096700000|2021-01-08 09:05:00|5694|5693|5689.8|5688.8|5697.5|5696.5|5687.8|5686.8|1681
1610097000000|2021-01-08 09:10:00|5689.5|5688.5|5685|5684|5691.3|5690.3|5683.3|5682.3|813
1610097300000|2021-01-08 09:15:00|5684.8|5683.8|5690.8|5689.8|5691.8|5690.8|5682.8|5681.8|558
1610097600000|2021-01-08 09:20:00|5691.3|5690.3|5683|5682|5691.3|5690.3|5682.8|5681.8|436
1610097900000|2021-01-08 09:25:00|5683.3|5682.3|5678.3|5677.3|5683.3|5682.3|5675.8|5674.8|529
1610098200000|2021-01-08 09:30:00|5679.3|5678.3|5680.8|5679.8|5681.8|5680.8|5675.5|5674.5|798
1610098500000|2021-01-08 09:35:00|5681.3|5680.3|5684.3|5683.3|5684.5|5683.5|5679.5|5678.5|469
1610098800000|2021-01-08 09:40:00|5684|5683|5685|5684|5685|5684|5680.5|5679.5|434
1610099100000|2021-01-08 09:45:00|5685.3|5684.3|5687.8|5686.8|5689.5|5688.5|5683.8|5682.8|449
1610099400000|2021-01-08 09:50:00|5687.5|5686.5|5691.8|5690.8|5692.3|5691.3|5687.3|5686.3|599
1610099700000|2021-01-08 09:55:00|5692|5691|5690.3|5689.3|5693.8|5692.8|5684.8|5683.8|544
1610100000000|2021-01-08 10:00:00|5690.5|5689.5|5692.3|5691.3|5694.8|5693.8|5689|5688|361
1610100300000|2021-01-08 10:05:00|5692.5|5691.5|5689|5688|5694.3|5693.3|5686.5|5685.5|373
1610100600000|2021-01-08 10:10:00|5688.8|5687.8|5690|5689|5690.8|5689.8|5687.8|5686.8|279
1610100900000|2021-01-08 10:15:00|5689.8|5688.8|5688.8|5687.8|5691.5|5690.5|5687.8|5686.8|210
1610101200000|2021-01-08 10:20:00|5688.5|5687.5|5689.8|5688.8|5691.3|5690.3|5687|5686|263
1610101500000|2021-01-08 10:25:00|5690|5689|5689|5688|5690.3|5689.3|5687.8|5686.8|239
1610101800000|2021-01-08 10:30:00|5689.3|5688.3|5688.8|5687.8|5691.8|5690.8|5687.8|5686.8|152
1610102100000|2021-01-08 10:35:00|5689|5688|5693.3|5692.3|5694|5693|5688.5|5687.5|170
1610102400000|2021-01-08 10:40:00|5692.8|5691.8|5686.3|5685.3|5693.3|5692.3|5685.5|5684.5|221
1610102700000|2021-01-08 10:45:00|5686.5|5685.5|5690.3|5689.3|5691|5690|5685.3|5684.3|217
1610103000000|2021-01-08 10:50:00|5690|5689|5690|5689|5691.3|5690.3|5687.8|5686.8|272
1610103300000|2021-01-08 10:55:00|5690.3|5689.3|5693.5|5692.5|5695.8|5694.8|5689.5|5688.5|754
1610103600000|2021-01-08 11:00:00|5693.8|5692.8|5693.8|5692.8|5695.3|5694.3|5690|5689|411
1610103900000|2021-01-08 11:05:00|5693.5|5692.5|5696|5695|5696.8|5695.8|5693|5692|492
1610104200000|2021-01-08 11:10:00|5696.3|5695.3|5699.8|5698.8|5700.8|5699.8|5695.3|5694.3|538
1610104500000|2021-01-08 11:15:00|5700|5699|5697.3|5696.3|5700.5|5699.5|5696.8|5695.8|223
1610104800000|2021-01-08 11:20:00|5697.5|5696.5|5699.3|5698.3|5700|5699|5696.8|5695.8|200
1610105100000|2021-01-08 11:25:00|5698.8|5697.8|5700.3|5699.3|5700.8|5699.8|5698.3|5697.3|95
1610105400000|2021-01-08 11:30:00|5700|5699|5699.5|5698.5|5702.5|5701.5|5698.8|5697.8|267
1610105700000|2021-01-08 11:35:00|5699.3|5698.3|5700.3|5699.3|5700.8|5699.8|5697.5|5696.5|151
1610106000000|2021-01-08 11:40:00|5700|5699|5699|5698|5700.8|5699.8|5698.3|5697.3|150
1610106300000|2021-01-08 11:45:00|5699.3|5698.3|5698.8|5697.8|5700.8|5699.8|5697.8|5696.8|101
1610106600000|2021-01-08 11:50:00|5698.5|5697.5|5701|5700|5701.3|5700.3|5697.5|5696.5|125
1610106900000|2021-01-08 11:55:00|5700.8|5699.8|5697.3|5696.3|5701|5700|5696.8|5695.8|222
1610107200000|2021-01-08 12:00:00|5697|5696|5695.5|5694.5|5698|5697|5695.3|5694.3|155
1610107500000|2021-01-08 12:05:00|5695.3|5694.3|5694.5|5693.5|5695.5|5694.5|5692.5|5691.5|575
1610107800000|2021-01-08 12:10:00|5694.8|5693.8|5697.3|5696.3|5697.3|5696.3|5694.8|5693.8|147
1610108100000|2021-01-08 12:15:00|5697.5|5696.5|5700.3|5699.3|5701|5700|5696.5|5695.5|149
1610108400000|2021-01-08 12:20:00|5700.5|5699.5|5697.5|5696.5|5700.5|5699.5|5697.3|5696.3|190
1610108700000|2021-01-08 12:25:00|5697.8|5696.8|5699.5|5698.5|5699.8|5698.8|5696.8|5695.8|164
1610109000000|2021-01-08 12:30:00|5699.3|5698.3|5698.3|5697.3|5699.8|5698.8|5696.8|5695.8|182
1610109300000|2021-01-08 12:35:00|5698.8|5697.8|5698|5697|5701.3|5700.3|5697.8|5696.8|339
1610109600000|2021-01-08 12:40:00|5698.5|5697.5|5697.7|5696.7|5699.5|5698.5|5697|5696|162
1610109900000|2021-01-08 12:45:00|5698|5697|5698|5697|5699|5698|5696.7|5695.7|177
1610110200000|2021-01-08 12:50:00|5697.5|5696.5|5697.2|5696.2|5698.5|5697.5|5695.7|5694.7|156
1610110500000|2021-01-08 12:55:00|5697|5696|5694.5|5693.5|5697.2|5696.2|5694.2|5693.2|165
1610110800000|2021-01-08 13:00:00|5694.2|5693.2|5696.7|5695.7|5697.7|5696.7|5694.2|5693.2|278
1610111100000|2021-01-08 13:05:00|5697|5696|5695|5694|5697.5|5696.5|5695|5694|117
1610111400000|2021-01-08 13:10:00|5695.2|5694.2|5696|5695|5697|5696|5694.2|5693.2|177
1610111700000|2021-01-08 13:15:00|5696.2|5695.2|5694|5693|5696.7|5695.7|5694|5693|119
1610112000000|2021-01-08 13:20:00|5694.2|5693.2|5694|5693|5696|5695|5693|5692|134
1610112300000|2021-01-08 13:25:00|5694.2|5693.2|5695.7|5694.7|5696.5|5695.5|5694|5693|236
1610112600000|2021-01-08 13:30:00|5695.5|5694.5|5692.7|5691.7|5696.2|5695.2|5690|5689|897
1610112900000|2021-01-08 13:35:00|5693|5692|5700.5|5699.5|5701.2|5700.2|5691.2|5690.2|412
1610113200000|2021-01-08 13:40:00|5700.7|5699.7|5699|5698|5701.2|5700.2|5696.7|5695.7|603
1610113500000|2021-01-08 13:45:00|5698.7|5697.7|5692.5|5691.5|5698.7|5697.7|5692|5691|423
1610113800000|2021-01-08 13:50:00|5692.7|5691.7|5686.2|5685.2|5694.5|5693.5|5686|5685|443
1610114100000|2021-01-08 13:55:00|5686|5685|5684.5|5683.5|5688|5687|5683.5|5682.5|317
1610114400000|2021-01-08 14:00:00|5685|5684|5688|5687|5688.5|5687.5|5684|5683|259
1610114700000|2021-01-08 14:05:00|5688.2|5687.2|5695.5|5694.5|5695.5|5694.5|5688|5687|483
1610115000000|2021-01-08 14:10:00|5695.7|5694.7|5695.5|5694.5|5697.2|5696.2|5693.5|5692.5|286
1610115300000|2021-01-08 14:15:00|5695.7|5694.7|5694.5|5693.5|5698|5697|5694.5|5693.5|342
1610115600000|2021-01-08 14:20:00|5694.7|5693.7|5693.7|5692.7|5697.5|5696.5|5693|5692|154
1610115900000|2021-01-08 14:25:00|5693.5|5692.5|5693|5692|5694.7|5693.7|5692|5691|174
1610116200000|2021-01-08 14:30:00|5692.7|5691.7|5694|5693|5699.2|5698.2|5689.5|5688.5|691
1610116500000|2021-01-08 14:35:00|5694.2|5693.2|5690.5|5689.5|5697.5|5696.5|5690.2|5689.2|433
1610116800000|2021-01-08 14:40:00|5690.7|5689.7|5699.5|5698.5|5699.5|5698.5|5690|5689|450
1610117100000|2021-01-08 14:45:00|5699.2|5698.2|5693|5692|5699.5|5698.5|5689.2|5688.2|474
1610117400000|2021-01-08 14:50:00|5693.2|5692.2|5695|5694|5697|5696|5689|5688|450
1610117700000|2021-01-08 14:55:00|5694.7|5693.7|5696|5695|5697|5696|5690.5|5689.5|589
1610118000000|2021-01-08 15:00:00|5696.5|5695.5|5702|5701|5702.7|5701.7|5695.7|5694.7|542
1610118300000|2021-01-08 15:05:00|5702.2|5701.2|5704.7|5703.7|5707|5706|5702|5701|991
1610118600000|2021-01-08 15:10:00|5705.2|5704.2|5701.9|5700.9|5707.2|5706.2|5701.9|5700.9|394
1610118900000|2021-01-08 15:15:00|5701.7|5700.7|5702.2|5701.2|5704.9|5703.9|5700.4|5699.4|364
1610119200000|2021-01-08 15:20:00|5702.4|5701.4|5693.7|5692.7|5704.7|5703.7|5692.7|5691.7|512
1610119500000|2021-01-08 15:25:00|5693.4|5692.4|5684.7|5683.7|5696.2|5695.2|5684.7|5683.7|590
1610119800000|2021-01-08 15:30:00|5684.4|5683.4|5686.9|5685.9|5690.9|5689.9|5684.4|5683.4|424
1610120100000|2021-01-08 15:35:00|5686.7|5685.7|5688.7|5687.7|5690.7|5689.7|5683.9|5682.9|350
1610120400000|2021-01-08 15:40:00|5688.2|5687.2|5696.9|5695.9|5697.4|5696.4|5688.2|5687.2|326
1610120700000|2021-01-08 15:45:00|5696.7|5695.7|5700.2|5699.2|5700.9|5699.9|5695.7|5694.7|511
1610121000000|2021-01-08 15:50:00|5699.9|5698.9|5695.7|5694.7|5700.7|5699.7|5694.2|5693.2|361
1610121300000|2021-01-08 15:55:00|5695.9|5694.9|5694.7|5693.7|5696.7|5695.7|5692.9|5691.9|365
1610121600000|2021-01-08 16:00:00|5695.2|5694.2|5692.7|5691.7|5695.4|5694.4|5692.2|5691.2|458
1610121900000|2021-01-08 16:05:00|5692.9|5691.9|5690.4|5689.4|5693.7|5692.7|5689.7|5688.7|305
1610122200000|2021-01-08 16:10:00|5690.2|5689.2|5688.2|5687.2|5691.2|5690.2|5688.2|5687.2|405
1610122500000|2021-01-08 16:15:00|5687.9|5686.9|5688.2|5687.2|5689.4|5688.4|5685.7|5684.7|814
1610122800000|2021-01-08 16:20:00|5687.9|5686.9|5689.4|5688.4|5690.4|5689.4|5685.9|5684.9|553
1610123100000|2021-01-08 16:25:00|5689.7|5688.7|5691.9|5690.9|5692.7|5691.7|5687.7|5686.7|951
1610123400000|2021-01-08 16:30:00|5692.4|5690.4|5706.2|5704.2|5706.2|5704.2|5688.2|5686.2|3462
1610123700000|2021-01-08 16:35:00|5705.9|5703.9|5704.7|5702.7|5708.7|5706.7|5703.9|5701.9|2150
1610124000000|2021-01-08 16:40:00|5705.2|5703.2|5705.7|5703.7|5706.2|5704.2|5702.9|5700.9|445
1610124300000|2021-01-08 16:45:00|5705.4|5703.4|5705.7|5703.7|5707.2|5705.2|5704.2|5702.2|265
1610124600000|2021-01-08 16:50:00|5705.4|5703.4|5706.2|5704.2|5706.2|5704.2|5702.7|5700.7|935
1610124900000|2021-01-08 16:55:00|5706.4|5704.4|5709.7|5707.7|5709.7|5707.7|5706.2|5704.2|331
1610125200000|2021-01-08 17:00:00|5709.4|5707.4|5701.9|5699.9|5709.7|5707.7|5700.9|5698.9|153
1610125500000|2021-01-08 17:05:00|5701.7|5699.7|5707.9|5705.9|5709.4|5707.4|5701.4|5699.4|126
1610125800000|2021-01-08 17:10:00|5707.7|5705.7|5711.9|5709.9|5712.4|5710.4|5706.9|5704.9|122
1610126100000|2021-01-08 17:15:00|5711.7|5709.7|5714.7|5712.7|5715.9|5713.9|5711.7|5709.7|255
1610126400000|2021-01-08 17:20:00|5714.9|5712.9|5713.7|5711.7|5715.7|5713.7|5713.7|5711.7|181
1610126700000|2021-01-08 17:25:00|5714.2|5712.2|5715.4|5713.4|5716.9|5714.9|5713.4|5711.4|286
1610127000000|2021-01-08 17:30:00|5715.2|5713.2|5715.4|5713.4|5715.7|5713.7|5713.9|5711.9|49
1610127300000|2021-01-08 17:35:00|5715.7|5713.7|5714.7|5712.7|5716.2|5714.2|5713.2|5711.2|87
1610127600000|2021-01-08 17:40:00|5714.9|5712.9|5712.4|5710.4|5715.9|5713.9|5712.2|5710.2|65
1610127900000|2021-01-08 17:45:00|5712.7|5710.7|5707.2|5705.2|5712.7|5710.7|5706.4|5704.4|102
1610128200000|2021-01-08 17:50:00|5707.4|5705.4|5710.4|5708.4|5711.7|5709.7|5707.2|5705.2|43
1610128500000|2021-01-08 17:55:00|5710.7|5708.7|5708.4|5706.4|5711.9|5709.9|5707.7|5705.7|26
1610128800000|2021-01-08 18:00:00|5708.7|5706.7|5706.4|5704.4|5708.7|5706.7|5704.7|5702.7|32
1610129100000|2021-01-08 18:05:00|5706.7|5704.7|5706.4|5704.4|5708.4|5706.4|5705.9|5703.9|68
1610129400000|2021-01-08 18:10:00|5706.7|5704.7|5704.7|5702.7|5708.7|5706.7|5703.7|5701.7|41
1610129700000|2021-01-08 18:15:00|5704.9|5702.9|5697.4|5695.4|5704.9|5702.9|5696.9|5694.9|168
1610130000000|2021-01-08 18:20:00|5697.2|5695.2|5691.9|5689.9|5697.4|5695.4|5689.2|5687.2|244
1610130300000|2021-01-08 18:25:00|5692.2|5690.2|5696.4|5694.4|5697.4|5695.4|5691.9|5689.9|77
1610130600000|2021-01-08 18:30:00|5696.2|5694.2|5691.4|5689.4|5696.4|5694.4|5691.2|5689.2|43
1610130900000|2021-01-08 18:35:00|5691.7|5689.7|5690.9|5688.9|5694.7|5692.7|5684.9|5682.9|243
1610131200000|2021-01-08 18:40:00|5690.7|5688.7|5689.2|5687.2|5690.7|5688.7|5681.9|5679.9|174
1610131500000|2021-01-08 18:45:00|5688.9|5686.9|5689.9|5687.9|5691.7|5689.7|5685.7|5683.7|55
1610131800000|2021-01-08 18:50:00|5689.4|5687.4|5691.4|5689.4|5691.7|5689.7|5688.9|5686.9|47
1610132100000|2021-01-08 18:55:00|5691.2|5689.2|5693.2|5691.2|5693.9|5691.9|5690.7|5688.7|52
1610132400000|2021-01-08 19:00:00|5692.9|5690.9|5695.4|5693.4|5698.4|5696.4|5692.4|5690.4|46
1610132700000|2021-01-08 19:05:00|5695.7|5693.7|5698.4|5696.4|5700.9|5698.9|5694.9|5692.9|124
1610133000000|2021-01-08 19:10:00|5698.7|5696.7|5697.4|5695.4|5702.9|5700.9|5697.4|5695.4|43
1610133300000|2021-01-08 19:15:00|5697.2|5695.2|5698.9|5696.9|5701.2|5699.2|5696.4|5694.4|26
1610133600000|2021-01-08 19:20:00|5699.2|5697.2|5696.4|5694.4|5699.9|5697.9|5694.7|5692.7|23
1610133900000|2021-01-08 19:25:00|5696.7|5694.7|5700.7|5698.7|5701.7|5699.7|5694.7|5692.7|46
1610134200000|2021-01-08 19:30:00|5700.9|5698.9|5699.9|5697.9|5702.9|5700.9|5699.4|5697.4|40
1610134500000|2021-01-08 19:35:00|5700.2|5698.2|5701.7|5699.7|5702.7|5700.7|5699.7|5697.7|26
1610134800000|2021-01-08 19:40:00|5701.9|5699.9|5696.4|5694.4|5701.9|5699.9|5694.9|5692.9|18
1610135100000|2021-01-08 19:45:00|5696.7|5694.7|5702.2|5700.2|5702.2|5700.2|5694.9|5692.9|24
1610135400000|2021-01-08 19:50:00|5701.9|5699.9|5703.9|5701.9|5706.7|5704.7|5701.4|5699.4|95
1610135700000|2021-01-08 19:55:00|5703.7|5701.7|5705.2|5703.2|5706.4|5704.4|5703.4|5701.4|28
1610136000000|2021-01-08 20:00:00|5705.4|5703.4|5708.4|5706.4|5710.2|5708.2|5705.2|5703.2|85
1610136300000|2021-01-08 20:05:00|5708.2|5706.2|5711.4|5709.4|5711.9|5709.9|5707.7|5705.7|31
1610136600000|2021-01-08 20:10:00|5711.2|5709.2|5709.9|5707.9|5712.4|5710.4|5708.9|5706.9|47
1610136900000|2021-01-08 20:15:00|5710.2|5708.2|5708.9|5706.9|5710.9|5708.9|5706.9|5704.9|31
1610137200000|2021-01-08 20:20:00|5708.7|5706.7|5708.7|5706.7|5709.9|5707.9|5706.4|5704.4|47
1610137500000|2021-01-08 20:25:00|5708.9|5706.9|5710.9|5708.9|5711.7|5709.7|5706.7|5704.7|76
1610137800000|2021-01-08 20:30:00|5711.2|5709.2|5714.4|5712.4|5714.4|5712.4|5708.4|5706.4|70
1610138100000|2021-01-08 20:35:00|5714.7|5712.7|5715.4|5713.4|5716.2|5714.2|5712.4|5710.4|40
1610138400000|2021-01-08 20:40:00|5715.7|5713.7|5714.9|5712.9|5715.7|5713.7|5713.7|5711.7|17
1610138700000|2021-01-08 20:45:00|5715.2|5713.2|5717.9|5715.9|5719.2|5717.2|5715.2|5713.2|75
1610139000000|2021-01-08 20:50:00|5718.2|5716.2|5723.7|5721.7|5724.2|5722.2|5717.9|5715.9|159
1610139300000|2021-01-08 20:55:00|5723.4|5721.4|5725.7|5723.7|5726.7|5724.7|5723.2|5721.2|194
1610139600000|2021-01-08 21:00:00|5727.5|5723.5|5725.7|5721.7|5730|5726|5722.2|5718.2|0
1610139900000|2021-01-08 21:05:00|5726|5722|5721|5717|5726|5722|5720.1|5716.1|0
1610140200000|2021-01-08 21:10:00|5721.2|5717.2|5724.3|5720.3|5725|5721|5720.5|5716.5|0
1610140500000|2021-01-08 21:15:00|5724.4|5720.4|5723.4|5719.4|5724.4|5720.4|5723.4|5719.4|0
1610140800000|2021-01-08 21:20:00|5723.7|5719.7|5722.8|5718.8|5723.7|5719.7|5722.6|5718.6|0
1610141100000|2021-01-08 21:25:00|5722.9|5718.9|5723.1|5719.1|5723.2|5719.2|5722.5|5718.5|0
1610141400000|2021-01-08 21:30:00|5722.9|5718.9|5720.9|5716.9|5723.6|5719.6|5720.9|5716.9|0
1610141700000|2021-01-08 21:35:00|5721|5717|5723.3|5719.3|5723.3|5719.3|5721|5717|0
1610142000000|2021-01-08 21:40:00|5723|5719|5724.1|5720.1|5724.1|5720.1|5723|5719|0
1610142300000|2021-01-08 21:45:00|5724|5720|5724.6|5720.6|5724.6|5720.6|5723.2|5719.2|0
1610142600000|2021-01-08 21:50:00|5724.7|5720.7|5723|5719|5725.9|5721.9|5723|5719|0
1610142900000|2021-01-08 21:55:00|5722.9|5718.9|5722|5718|5723|5719|5721.5|5717.5|0
1610143200000|2021-01-08 22:00:00|5722.1|5718.1|5722.1|5718.1|5722.1|5718.1|5722.1|5718.1|0
1610319600000|2021-01-10 23:00:00|5712.7|5708.7|5718|5714|5721.1|5717.1|5712.4|5708.4|0
1610319900000|2021-01-10 23:05:00|5718.2|5714.2|5718|5714|5720.7|5716.7|5716.7|5712.7|0
1610320200000|2021-01-10 23:10:00|5718.3|5714.3|5715.9|5711.9|5720|5716|5714.3|5710.3|0
1610320500000|2021-01-10 23:15:00|5715.7|5711.7|5715.9|5711.9|5717.7|5713.7|5715|5711|0
1610320800000|2021-01-10 23:20:00|5716|5712|5716.9|5712.9|5717.9|5713.9|5712.9|5708.9|0
1610321100000|2021-01-10 23:25:00|5716.6|5712.6|5715.9|5711.9|5718.6|5714.6|5714.8|5710.8|0
1610321400000|2021-01-10 23:30:00|5716.2|5712.2|5717.8|5713.8|5717.9|5713.9|5714.5|5710.5|0
1610321700000|2021-01-10 23:35:00|5717.7|5713.7|5716.8|5712.8|5718.1|5714.1|5715.7|5711.7|0
1610322000000|2021-01-10 23:40:00|5716.7|5712.7|5712.4|5708.4|5717.4|5713.4|5712.4|5708.4|0
1610322300000|2021-01-10 23:45:00|5712.1|5708.1|5713.7|5709.7|5715.1|5711.1|5711.7|5707.7|0
1610322600000|2021-01-10 23:50:00|5713.6|5709.6|5711.7|5707.7|5713.7|5709.7|5711.4|5707.4|0
1610322900000|2021-01-10 23:55:00|5711.9|5707.9|5714.8|5710.8|5714.8|5710.8|5711.1|5707.1|0
1610323200000|2021-01-11 00:00:00|5714.9|5710.9|5719.3|5715.3|5720.3|5716.3|5713.9|5709.9|0
1610323500000|2021-01-11 00:05:00|5719.2|5715.2|5714.7|5710.7|5719.2|5715.2|5714.1|5710.1|0
1610323800000|2021-01-11 00:10:00|5714.6|5710.6|5717.3|5713.3|5719.4|5715.4|5713.8|5709.8|0
1610324100000|2021-01-11 00:15:00|5717.2|5713.2|5708.4|5705.4|5717.2|5713.2|5704.1|5701.1|0
1610324400000|2021-01-11 00:20:00|5708.3|5705.3|5709.9|5706.9|5710|5707|5706.8|5703.8|0
1610324700000|2021-01-11 00:25:00|5709.8|5706.8|5709.1|5706.1|5709.9|5706.9|5708.4|5705.4|0
1610325000000|2021-01-11 00:30:00|5709.4|5706.4|5705.3|5702.3|5709.8|5706.8|5705.3|5702.3|0
1610325300000|2021-01-11 00:35:00|5705.4|5702.4|5705.8|5702.8|5705.9|5702.9|5702.4|5699.4|0
1610325600000|2021-01-11 00:40:00|5705.7|5702.7|5705.6|5702.6|5705.8|5702.8|5704.2|5701.2|0
1610325900000|2021-01-11 00:45:00|5705.4|5702.4|5708.9|5705.9|5708.9|5705.9|5704.2|5701.2|0
1610326200000|2021-01-11 00:50:00|5708.8|5705.8|5708.9|5705.9|5709.7|5706.7|5706.4|5703.4|0
1610326500000|2021-01-11 00:55:00|5709.2|5706.2|5705.4|5702.4|5710.5|5707.5|5704.7|5701.7|0
1610326800000|2021-01-11 01:00:00|5705.2|5702.2|5703|5700|5705.4|5702.4|5702.9|5699.9|0
1610327100000|2021-01-11 01:05:00|5702.9|5699.9|5701.7|5698.7|5703.1|5700.1|5701.4|5698.4|0
1610327400000|2021-01-11 01:10:00|5703.1|5700.1|5703.2|5700.2|5703.9|5700.9|5701.6|5698.6|0
1610327700000|2021-01-11 01:15:00|5704.6|5701.6|5701.9|5698.9|5704.6|5701.6|5700.2|5697.2|0
1610328000000|2021-01-11 01:20:00|5702.2|5699.2|5706.3|5703.3|5708|5705|5701.8|5698.8|0
1610328300000|2021-01-11 01:25:00|5706.4|5703.4|5709.1|5706.1|5709.4|5706.4|5706.3|5703.3|0
1610328600000|2021-01-11 01:30:00|5709|5706|5707.4|5704.4|5709|5706|5705.9|5702.9|0
1610328900000|2021-01-11 01:35:00|5706.8|5703.8|5698.2|5695.2|5706.8|5703.8|5698.1|5695.1|0
1610329200000|2021-01-11 01:40:00|5698.3|5695.3|5698.2|5695.2|5702.8|5699.8|5698.2|5695.2|0
1610329500000|2021-01-11 01:45:00|5698.1|5695.1|5702.8|5699.8|5702.8|5699.8|5698.1|5695.1|0
1610329800000|2021-01-11 01:50:00|5702.1|5699.1|5701.3|5698.3|5703.6|5700.6|5699.7|5696.7|0
1610330100000|2021-01-11 01:55:00|5701.2|5698.2|5696.7|5693.7|5702.1|5699.1|5696.7|5693.7|0
1610330400000|2021-01-11 02:00:00|5696.8|5693.8|5691.9|5688.9|5698.3|5695.3|5691.7|5688.7|0
1610330700000|2021-01-11 02:05:00|5692.4|5689.4|5687.9|5684.9|5693.4|5690.4|5686.8|5683.8|0
1610331000000|2021-01-11 02:10:00|5687.8|5684.8|5691.6|5688.6|5693.2|5690.2|5687.8|5684.8|0
1610331300000|2021-01-11 02:15:00|5691.7|5688.7|5693|5690|5693.1|5690.1|5690|5687|0
1610331600000|2021-01-11 02:20:00|5693.1|5690.1|5696.7|5693.7|5696.9|5693.9|5691.5|5688.5|0
1610331900000|2021-01-11 02:25:00|5697.2|5694.2|5699.3|5696.3|5699.6|5696.6|5696.6|5693.6|0
1610332200000|2021-01-11 02:30:00|5699.1|5696.1|5697.8|5694.8|5700.6|5697.6|5696.2|5693.2|0
1610332500000|2021-01-11 02:35:00|5698.1|5695.1|5694.8|5691.8|5699.2|5696.2|5694.8|5691.8|0
1610332800000|2021-01-11 02:40:00|5694.7|5691.7|5696.1|5693.1|5696.9|5693.9|5693|5690|0
1610333100000|2021-01-11 02:45:00|5696.6|5693.6|5702.6|5699.6|5702.6|5699.6|5696.6|5693.6|0
1610333400000|2021-01-11 02:50:00|5702.7|5699.7|5701|5698|5702.7|5699.7|5699.5|5696.5|0
1610333700000|2021-01-11 02:55:00|5700.7|5697.7|5701.5|5698.5|5701.5|5698.5|5696.1|5693.1|0
1610334000000|2021-01-11 03:00:00|5701.4|5698.4|5700.7|5697.7|5702.2|5699.2|5699|5696|0
1610334300000|2021-01-11 03:05:00|5700.6|5697.6|5697.6|5694.6|5700.6|5697.6|5696.1|5693.1|0
1610334600000|2021-01-11 03:10:00|5697.7|5694.7|5694.1|5691.1|5697.7|5694.7|5691.8|5688.8|0
1610334900000|2021-01-11 03:15:00|5693.8|5690.8|5693.1|5690.1|5697.8|5694.8|5692.4|5689.4|0
1610335200000|2021-01-11 03:20:00|5693|5690|5691.7|5688.7|5694.7|5691.7|5691.6|5688.6|0
1610335500000|2021-01-11 03:25:00|5691.6|5688.6|5690.1|5687.1|5693.2|5690.2|5688.6|5685.6|0
1610335800000|2021-01-11 03:30:00|5690|5687|5694.5|5691.5|5694.6|5691.6|5688.5|5685.5|0
1610336100000|2021-01-11 03:35:00|5694.8|5691.8|5691.4|5688.4|5696.9|5693.9|5691.4|5688.4|0
1610336400000|2021-01-11 03:40:00|5691.5|5688.5|5694.7|5691.7|5694.7|5691.7|5691.4|5688.4|0
1610336700000|2021-01-11 03:45:00|5694.4|5691.4|5691.6|5688.6|5694.4|5691.4|5690|5687|0
1610337000000|2021-01-11 03:50:00|5691.5|5688.5|5693.1|5690.1|5694.6|5691.6|5691.5|5688.5|0
1610337300000|2021-01-11 03:55:00|5693.4|5690.4|5693.1|5690.1|5694.7|5691.7|5691.7|5688.7|0
1610337600000|2021-01-11 04:00:00|5693.2|5690.2|5695|5692|5696.4|5693.4|5691.7|5688.7|0
1610337900000|2021-01-11 04:05:00|5695.7|5692.7|5694.9|5691.9|5696.5|5693.5|5693.3|5690.3|0
1610338200000|2021-01-11 04:10:00|5694.8|5691.8|5693.4|5690.4|5694.9|5691.9|5693.3|5690.3|0
1610338500000|2021-01-11 04:15:00|5693.3|5690.3|5689|5686|5693.3|5690.3|5688.3|5685.3|0
1610338800000|2021-01-11 04:20:00|5688.7|5685.7|5688.7|5685.7|5690.2|5687.2|5688.6|5685.6|0
1610339100000|2021-01-11 04:25:00|5689.2|5686.2|5688.7|5685.7|5691.7|5688.7|5688.7|5685.7|0
1610339400000|2021-01-11 04:30:00|5688.6|5685.6|5685.3|5682.3|5688.6|5685.6|5684.1|5681.1|0
1610339700000|2021-01-11 04:35:00|5686|5683|5685.1|5682.1|5686.1|5683.1|5684.3|5681.3|0
1610340000000|2021-01-11 04:40:00|5684.4|5681.4|5684.4|5681.4|5686|5683|5684.3|5681.3|0
1610340300000|2021-01-11 04:45:00|5684.5|5681.5|5682.9|5679.9|5686|5683|5682.9|5679.9|0
1610340600000|2021-01-11 04:50:00|5683.2|5680.2|5684.1|5681.1|5685.7|5682.7|5682.6|5679.6|0
1610340900000|2021-01-11 04:55:00|5684.2|5681.2|5685.9|5682.9|5686|5683|5681.2|5678.2|0
1610341200000|2021-01-11 05:00:00|5685.6|5682.6|5684.5|5681.5|5686|5683|5684.4|5681.4|0
1610341500000|2021-01-11 05:05:00|5684.8|5681.8|5686.7|5683.7|5686.7|5683.7|5684.8|5681.8|0
1610341800000|2021-01-11 05:10:00|5686.6|5683.6|5683.8|5680.8|5686.8|5683.8|5682.9|5679.9|0
1610342100000|2021-01-11 05:15:00|5683.7|5680.7|5682.8|5679.8|5684.3|5681.3|5682.8|5679.8|0
1610342400000|2021-01-11 05:20:00|5682.9|5679.9|5683.4|5680.4|5683.5|5680.5|5681.9|5678.9|0
1610342700000|2021-01-11 05:25:00|5683.2|5680.2|5683.4|5680.4|5683.5|5680.5|5681.9|5678.9|0
1610343000000|2021-01-11 05:30:00|5683.1|5680.1|5683.6|5680.6|5683.6|5680.6|5681.9|5678.9|0
1610343300000|2021-01-11 05:35:00|5683.7|5680.7|5683.7|5680.7|5683.7|5680.7|5682|5679|0
1610343600000|2021-01-11 05:40:00|5683.4|5680.4|5679.2|5676.2|5683.8|5680.8|5679.2|5676.2|0
1610343900000|2021-01-11 05:45:00|5679.1|5676.1|5679.3|5676.3|5680.7|5677.7|5679.1|5676.1|0
1610344200000|2021-01-11 05:50:00|5679.2|5676.2|5679.3|5676.3|5680.9|5677.9|5679.2|5676.2|0
1610344500000|2021-01-11 05:55:00|5679.2|5676.2|5680.7|5677.7|5680.8|5677.8|5679.2|5676.2|0
1610344800000|2021-01-11 06:00:00|5680.8|5677.8|5679.2|5676.2|5680.8|5677.8|5679.1|5676.1|0
1610345100000|2021-01-11 06:05:00|5679.1|5676.1|5677.8|5674.8|5680.8|5677.8|5675|5672|0
1610345400000|2021-01-11 06:10:00|5677.7|5674.7|5680.4|5677.4|5680.4|5677.4|5676.2|5673.2|0
1610345700000|2021-01-11 06:15:00|5680.3|5677.3|5680.6|5677.6|5682|5679|5678.8|5675.8|0
1610346000000|2021-01-11 06:20:00|5680.5|5677.5|5682.6|5679.6|5683.3|5680.3|5680.4|5677.4|0
1610346300000|2021-01-11 06:25:00|5682.3|5679.3|5684.2|5681.2|5684.9|5681.9|5681.8|5678.8|0
1610346600000|2021-01-11 06:30:00|5684|5681|5684.8|5681.8|5684.8|5681.8|5681.9|5678.9|0
1610346900000|2021-01-11 06:35:00|5684.7|5681.7|5682.5|5679.5|5685.5|5682.5|5681.8|5678.8|0
1610347200000|2021-01-11 06:40:00|5682.8|5679.8|5679|5676|5683.3|5680.3|5679|5676|0
1610347500000|2021-01-11 06:45:00|5679|5676|5679.1|5676.1|5680.6|5677.6|5678.9|5675.9|0
1610347800000|2021-01-11 06:50:00|5679.2|5676.2|5680.5|5677.5|5680.7|5677.7|5679.1|5676.1|0
1610348100000|2021-01-11 06:55:00|5680.6|5677.6|5687.4|5684.4|5687.4|5684.4|5680.5|5677.5|0
1610348400000|2021-01-11 07:00:00|5687.2|5684.2|5691.8|5687.8|5691.8|5687.8|5682.7|5678.7|0
1610348700000|2021-01-11 07:05:00|5691.9|5687.9|5693.1|5689.1|5699.4|5695.4|5691.9|5687.9|0
1610349000000|2021-01-11 07:10:00|5693|5689|5693.1|5689.1|5695.8|5691.8|5692.9|5688.9|0
1610349300000|2021-01-11 07:15:00|5693.2|5689.2|5686.6|5682.6|5694.4|5690.4|5686.5|5682.5|0
1610349600000|2021-01-11 07:20:00|5686.7|5682.7|5688.2|5684.2|5688.3|5684.3|5685.4|5681.4|0
1610349900000|2021-01-11 07:25:00|5688.3|5684.3|5689.6|5685.6|5689.8|5685.8|5688.2|5684.2|0
1610350200000|2021-01-11 07:30:00|5689.7|5685.7|5685.5|5681.5|5689.7|5685.7|5685.4|5681.4|0
1610350500000|2021-01-11 07:35:00|5685.4|5681.4|5681.1|5677.1|5685.5|5681.5|5678.6|5674.6|145
1610350800000|2021-01-11 07:40:00|5680.5|5676.5|5681.3|5677.3|5684|5680|5679.8|5675.8|528
1610351100000|2021-01-11 07:45:00|5681.2|5677.2|5681.7|5677.7|5683.2|5679.2|5671.3|5667.3|219
1610351400000|2021-01-11 07:50:00|5681.6|5677.6|5682.2|5680.2|5685.7|5683.7|5681.5|5677.5|140
1610351700000|2021-01-11 07:55:00|5682.4|5680.4|5686.2|5684.2|5689.2|5687.2|5682.2|5680.2|176
1610352000000|2021-01-11 08:00:00|5685.7|5684.7|5696.4|5695.4|5701.2|5700.2|5685.7|5684.7|1515
1610352300000|2021-01-11 08:05:00|5695.4|5694.4|5702.9|5701.9|5705.4|5704.4|5693.9|5692.9|777
1610352600000|2021-01-11 08:10:00|5702.4|5701.4|5698.2|5697.2|5704.9|5703.9|5694.9|5693.9|774
1610352900000|2021-01-11 08:15:00|5698.4|5697.4|5697.9|5696.9|5700.9|5699.9|5696.7|5695.7|521
1610353200000|2021-01-11 08:20:00|5698.2|5697.2|5687.2|5686.2|5702.9|5701.9|5686.7|5685.7|589
1610353500000|2021-01-11 08:25:00|5687.4|5686.4|5681.9|5680.9|5687.9|5686.9|5681.4|5680.4|1972
1610353800000|2021-01-11 08:30:00|5682.4|5681.4|5672.4|5671.4|5682.7|5681.7|5669.2|5668.2|859
1610354100000|2021-01-11 08:35:00|5672.7|5671.7|5682.7|5681.7|5682.7|5681.7|5670.9|5669.9|5007
1610354400000|2021-01-11 08:40:00|5682.4|5681.4|5679.6|5678.6|5684.1|5683.1|5677.9|5676.9|311
1610354700000|2021-01-11 08:45:00|5679.9|5678.9|5674.9|5673.9|5680.4|5679.4|5674.6|5673.6|221
1610355000000|2021-01-11 08:50:00|5674.6|5673.6|5674.1|5673.1|5676.9|5675.9|5672.4|5671.4|1731
1610355300000|2021-01-11 08:55:00|5673.9|5672.9|5678.1|5677.1|5678.6|5677.6|5671.1|5670.1|4434
1610355600000|2021-01-11 09:00:00|5678.4|5677.4|5683.6|5682.6|5687.1|5686.1|5677.9|5676.9|377
1610355900000|2021-01-11 09:05:00|5683.9|5682.9|5682.6|5681.6|5684.1|5683.1|5680.9|5679.9|609
1610356200000|2021-01-11 09:10:00|5682.4|5681.4|5678.1|5677.1|5683.9|5682.9|5677.1|5676.1|221
1610356500000|2021-01-11 09:15:00|5677.9|5676.9|5676.9|5675.9|5679.9|5678.9|5675.4|5674.4|349
1610356800000|2021-01-11 09:20:00|5676.6|5675.6|5678.6|5677.6|5680.4|5679.4|5676.4|5675.4|221
1610357100000|2021-01-11 09:25:00|5678.9|5677.9|5673.6|5672.6|5679.4|5678.4|5671.6|5670.6|279
1610357400000|2021-01-11 09:30:00|5673.4|5672.4|5674.6|5673.6|5676.9|5675.9|5671.6|5670.6|239
1610357700000|2021-01-11 09:35:00|5674.9|5673.9|5671.6|5670.6|5676.9|5675.9|5671.1|5670.1|247
1610358000000|2021-01-11 09:40:00|5671.9|5670.9|5675.1|5674.1|5677.6|5676.6|5671.6|5670.6|487
1610358300000|2021-01-11 09:45:00|5674.9|5673.9|5677.4|5676.4|5677.9|5676.9|5674.4|5673.4|403
1610358600000|2021-01-11 09:50:00|5677.6|5676.6|5674.1|5673.1|5678.9|5677.9|5673.9|5672.9|423
1610358900000|2021-01-11 09:55:00|5674.4|5673.4|5672.9|5671.9|5676.1|5675.1|5672.6|5671.6|163
1610359200000|2021-01-11 10:00:00|5671.1|5670.1|5670.9|5669.9|5673.6|5672.6|5670.4|5669.4|243
1610359500000|2021-01-11 10:05:00|5671.1|5670.1|5677.1|5676.1|5679.1|5678.1|5671.1|5670.1|341
1610359800000|2021-01-11 10:10:00|5677.4|5676.4|5676.9|5675.9|5679.1|5678.1|5676.4|5675.4|297
1610360100000|2021-01-11 10:15:00|5677.1|5676.1|5679.1|5678.1|5679.4|5678.4|5676.9|5675.9|194
1610360400000|2021-01-11 10:20:00|5678.9|5677.9|5679.1|5678.1|5679.4|5678.4|5677.4|5676.4|161
1610360700000|2021-01-11 10:25:00|5679.4|5678.4|5682.1|5681.1|5682.1|5681.1|5677.6|5676.6|171
1610361000000|2021-01-11 10:30:00|5681.9|5680.9|5685.6|5684.6|5685.6|5684.6|5680.9|5679.9|304
1610361300000|2021-01-11 10:35:00|5685.1|5684.1|5686.1|5685.1|5687.6|5686.6|5685.1|5684.1|175
1610361600000|2021-01-11 10:40:00|5686.4|5685.4|5683.6|5682.6|5687.1|5686.1|5681.6|5680.6|166
1610361900000|2021-01-11 10:45:00|5683.4|5682.4|5685.4|5684.4|5688.4|5687.4|5683.4|5682.4|351
1610362200000|2021-01-11 10:50:00|5685.6|5684.6|5685.6|5684.6|5685.9|5684.9|5682.4|5681.4|397
1610362500000|2021-01-11 10:55:00|5685.4|5684.4|5685.1|5684.1|5686.6|5685.6|5683.9|5682.9|128
1610362800000|2021-01-11 11:00:00|5685.4|5684.4|5683.9|5682.9|5685.4|5684.4|5681.6|5680.6|244
1610363100000|2021-01-11 11:05:00|5684.1|5683.1|5683.1|5682.1|5684.6|5683.6|5681.9|5680.9|182
1610363400000|2021-01-11 11:10:00|5683.4|5682.4|5680.6|5679.6|5684.6|5683.6|5680.6|5679.6|251
1610363700000|2021-01-11 11:15:00|5680.4|5679.4|5682.4|5681.4|5682.6|5681.6|5678.9|5677.9|5131
1610364000000|2021-01-11 11:20:00|5682.1|5681.1|5681.1|5680.1|5683.4|5682.4|5680.4|5679.4|221
1610364300000|2021-01-11 11:25:00|5680.9|5679.9|5679.6|5678.6|5681.6|5680.6|5677.9|5676.9|159
1610364600000|2021-01-11 11:30:00|5679.4|5678.4|5679.4|5678.4|5681.4|5680.4|5677.6|5676.6|3124
1610364900000|2021-01-11 11:35:00|5679.1|5678.1|5682.4|5681.4|5682.9|5681.9|5679.1|5678.1|98
1610365200000|2021-01-11 11:40:00|5682.9|5681.9|5678.9|5677.9|5682.9|5681.9|5677.4|5676.4|179
1610365500000|2021-01-11 11:45:00|5678.6|5677.6|5674.9|5673.9|5679.6|5678.6|5673.6|5672.6|307
1610365800000|2021-01-11 11:50:00|5675.1|5674.1|5675.1|5674.1|5676.1|5675.1|5673.9|5672.9|98
1610366100000|2021-01-11 11:55:00|5675.4|5674.4|5675.6|5674.6|5676.1|5675.1|5674.4|5673.4|52
1610366400000|2021-01-11 12:00:00|5675.4|5674.4|5676.6|5675.6|5678.4|5677.4|5674.9|5673.9|90
1610366700000|2021-01-11 12:05:00|5676.4|5675.4|5675.4|5674.4|5676.6|5675.6|5674.4|5673.4|841
1610367000000|2021-01-11 12:10:00|5675.1|5674.1|5673.1|5672.1|5675.4|5674.4|5672.6|5671.6|101
1610367300000|2021-01-11 12:15:00|5672.9|5671.9|5672.1|5671.1|5673.9|5672.9|5670.9|5669.9|2444
1610367600000|2021-01-11 12:20:00|5671.9|5670.9|5671.4|5670.4|5674.4|5673.4|5671.1|5670.1|108
1610367900000|2021-01-11 12:25:00|5671.1|5670.1|5677.1|5676.1|5677.1|5676.1|5668.9|5667.9|317
1610368200000|2021-01-11 12:30:00|5676.9|5675.9|5673.1|5672.1|5677.6|5676.6|5673.1|5672.1|210
1610368500000|2021-01-11 12:35:00|5673.4|5672.4|5672.4|5671.4|5674.6|5673.6|5672.1|5671.1|150
1610368800000|2021-01-11 12:40:00|5672.1|5671.1|5673.3|5672.3|5673.3|5672.3|5671.1|5670.1|230
1610369100000|2021-01-11 12:45:00|5673.1|5672.1|5671.8|5670.8|5673.8|5672.8|5670.6|5669.6|184
1610369400000|2021-01-11 12:50:00|5671.6|5670.6|5669.8|5668.8|5671.8|5670.8|5669.3|5668.3|130
1610369700000|2021-01-11 12:55:00|5669.6|5668.6|5667.3|5666.3|5670.8|5669.8|5667.3|5666.3|239
1610370000000|2021-01-11 13:00:00|5667.1|5666.1|5660.6|5659.6|5667.6|5666.6|5660.6|5659.6|650
1610370300000|2021-01-11 13:05:00|5660.1|5659.1|5663.8|5662.8|5664.3|5663.3|5660.1|5659.1|257
1610370600000|2021-01-11 13:10:00|5663.6|5662.6|5666.3|5665.3|5666.8|5665.8|5663.6|5662.6|204
1610370900000|2021-01-11 13:15:00|5666.1|5665.1|5659.6|5658.6|5666.3|5665.3|5659.3|5658.3|271
1610371200000|2021-01-11 13:20:00|5659.3|5658.3|5658.8|5657.8|5660.8|5659.8|5657.3|5656.3|341
1610371500000|2021-01-11 13:25:00|5659.1|5658.1|5657.8|5656.8|5659.6|5658.6|5657.1|5656.1|5836
1610371800000|2021-01-11 13:30:00|5657.6|5656.6|5654.8|5653.8|5658.8|5657.8|5653.1|5652.1|538
1610372100000|2021-01-11 13:35:00|5654.6|5653.6|5651.8|5650.8|5657.6|5656.6|5651.6|5650.6|434
1610372400000|2021-01-11 13:40:00|5652.1|5651.1|5651.6|5650.6|5652.1|5651.1|5648.8|5647.8|537
1610372700000|2021-01-11 13:45:00|5651.3|5650.3|5646.6|5645.6|5653.6|5652.6|5646.6|5645.6|348
1610373000000|2021-01-11 13:50:00|5646.8|5645.8|5640.8|5639.8|5647.3|5646.3|5638.6|5637.6|2310
1610373300000|2021-01-11 13:55:00|5641.1|5640.1|5643.1|5642.1|5647.6|5646.6|5640.1|5639.1|464
1610373600000|2021-01-11 14:00:00|5642.8|5641.8|5643.8|5642.8|5644.6|5643.6|5639.3|5638.3|622
1610373900000|2021-01-11 14:05:00|5644.1|5643.1|5643.8|5642.8|5647.6|5646.6|5640.8|5639.8|2608
1610374200000|2021-01-11 14:10:00|5644.1|5643.1|5637.6|5636.6|5644.3|5643.3|5637.1|5636.1|321
1610374500000|2021-01-11 14:15:00|5637.8|5636.8|5630.3|5629.3|5638.6|5637.6|5628.6|5627.6|617
1610374800000|2021-01-11 14:20:00|5630.1|5629.1|5634.3|5633.3|5635.8|5634.8|5629.3|5628.3|911
1610375100000|2021-01-11 14:25:00|5634.1|5633.1|5635.6|5634.6|5637.6|5636.6|5633.1|5632.1|329
1610375400000|2021-01-11 14:30:00|5635.8|5634.8|5650.3|5649.3|5651.8|5650.8|5633.8|5632.8|3464
1610375700000|2021-01-11 14:35:00|5650.1|5649.1|5647.3|5646.3|5651.8|5650.8|5636.3|5635.3|739
1610376000000|2021-01-11 14:40:00|5647.8|5646.8|5648.1|5647.1|5650.1|5649.1|5643.1|5642.1|446
1610376300000|2021-01-11 14:45:00|5647.8|5646.8|5646.3|5645.3|5651.3|5650.3|5644.1|5643.1|422
1610376600000|2021-01-11 14:50:00|5646.1|5645.1|5657.6|5656.6|5657.8|5656.8|5642.3|5641.3|650
1610376900000|2021-01-11 14:55:00|5657.8|5656.8|5661.3|5660.3|5664.6|5663.6|5657.6|5656.6|1178
1610377200000|2021-01-11 15:00:00|5660.6|5659.6|5655.6|5654.6|5663.1|5662.1|5655.6|5654.6|722
1610377500000|2021-01-11 15:05:00|5655.8|5654.8|5659.3|5658.3|5660.1|5659.1|5652.8|5651.8|608
1610377800000|2021-01-11 15:10:00|5658.9|5657.9|5649.7|5648.7|5659.2|5658.2|5648.2|5647.2|557
1610378100000|2021-01-11 15:15:00|5649.9|5648.9|5657.7|5656.7|5659.2|5658.2|5649.2|5648.2|422
1610378400000|2021-01-11 15:20:00|5657.9|5656.9|5660.4|5659.4|5662.7|5661.7|5655.7|5654.7|325
1610378700000|2021-01-11 15:25:00|5660.7|5659.7|5659.2|5658.2|5662.7|5661.7|5658.7|5657.7|344
1610379000000|2021-01-11 15:30:00|5658.9|5657.9|5659.9|5658.9|5661.2|5660.2|5658.2|5657.2|1248
1610379300000|2021-01-11 15:35:00|5660.2|5659.2|5656.4|5655.4|5660.4|5659.4|5654.7|5653.7|284
1610379600000|2021-01-11 15:40:00|5656.7|5655.7|5655.2|5654.2|5659.2|5658.2|5654.2|5653.2|235
1610379900000|2021-01-11 15:45:00|5654.9|5653.9|5652.7|5651.7|5654.9|5653.9|5648.7|5647.7|786
1610380200000|2021-01-11 15:50:00|5652.4|5651.4|5656.4|5655.4|5656.4|5655.4|5650.9|5649.9|249
1610380500000|2021-01-11 15:55:00|5656.2|5655.2|5660.4|5659.4|5661.7|5660.7|5655.2|5654.2|240
1610380800000|2021-01-11 16:00:00|5661.2|5660.2|5654.7|5653.7|5661.7|5660.7|5654.7|5653.7|1573
1610381100000|2021-01-11 16:05:00|5654.9|5653.9|5653.9|5652.9|5656.9|5655.9|5652.2|5651.2|255
1610381400000|2021-01-11 16:10:00|5654.2|5653.2|5648.9|5647.9|5654.4|5653.4|5647.2|5646.2|559
1610381700000|2021-01-11 16:15:00|5649.2|5648.2|5654.2|5653.2|5654.4|5653.4|5648.7|5647.7|3794
1610382000000|2021-01-11 16:20:00|5654.4|5653.4|5657.7|5656.7|5658.7|5657.7|5653.2|5652.2|564
1610382300000|2021-01-11 16:25:00|5657.9|5656.9|5659.9|5658.9|5661.7|5660.7|5656.2|5655.2|930
1610382600000|2021-01-11 16:30:00|5660.7|5658.7|5662.2|5660.2|5663.7|5661.7|5654.2|5652.2|4336
1610382900000|2021-01-11 16:35:00|5662.4|5660.4|5663.7|5661.7|5664.9|5662.9|5656.7|5654.7|1558
1610383200000|2021-01-11 16:40:00|5663.9|5661.9|5661.2|5659.2|5664.2|5662.2|5660.7|5658.7|418
1610383500000|2021-01-11 16:45:00|5661.4|5659.4|5664.7|5662.7|5664.7|5662.7|5661.2|5659.2|260
1610383800000|2021-01-11 16:50:00|5664.4|5662.4|5661.4|5659.4|5664.7|5662.7|5661.2|5659.2|1744
1610384100000|2021-01-11 16:55:00|5661.7|5659.7|5662.7|5660.7|5663.9|5661.9|5661.4|5659.4|111
1610384400000|2021-01-11 17:00:00|5662.9|5660.9|5663.7|5661.7|5665.2|5663.2|5662.4|5660.4|97
1610384700000|2021-01-11 17:05:00|5663.9|5661.9|5664.4|5662.4|5665.2|5663.2|5661.2|5659.2|134
1610385000000|2021-01-11 17:10:00|5664.2|5662.2|5664.4|5662.4|5665.9|5663.9|5663.2|5661.2|195
1610385300000|2021-01-11 17:15:00|5664.2|5662.2|5662.9|5660.9|5666.2|5664.2|5662.7|5660.7|62
1610385600000|2021-01-11 17:20:00|5662.7|5660.7|5663.4|5661.4|5664.4|5662.4|5662.7|5660.7|72
1610385900000|2021-01-11 17:25:00|5663.2|5661.2|5663.4|5661.4|5663.4|5661.4|5661.2|5659.2|98
1610386200000|2021-01-11 17:30:00|5663.7|5661.7|5667.9|5665.9|5668.4|5666.4|5663.7|5661.7|60
1610386500000|2021-01-11 17:35:00|5667.7|5665.7|5668.9|5666.9|5670.4|5668.4|5667.7|5665.7|87
1610386800000|2021-01-11 17:40:00|5668.7|5666.7|5668.4|5666.4|5669.4|5667.4|5666.4|5664.4|51
1610387100000|2021-01-11 17:45:00|5668.2|5666.2|5669.4|5667.4|5669.7|5667.7|5667.9|5665.9|25
1610387400000|2021-01-11 17:50:00|5669.7|5667.7|5668.4|5666.4|5670.7|5668.7|5668.4|5666.4|49
1610387700000|2021-01-11 17:55:00|5668.2|5666.2|5668.4|5666.4|5669.9|5667.9|5666.9|5664.9|28
1610388000000|2021-01-11 18:00:00|5668.7|5666.7|5670.4|5668.4|5670.4|5668.4|5668.7|5666.7|55
1610388300000|2021-01-11 18:05:00|5670.7|5668.7|5670.2|5668.2|5673.2|5671.2|5670.2|5668.2|77
1610388600000|2021-01-11 18:10:00|5670.4|5668.4|5672.4|5670.4|5672.7|5670.7|5670.4|5668.4|49
1610388900000|2021-01-11 18:15:00|5672.7|5670.7|5671.9|5669.9|5672.7|5670.7|5671.4|5669.4|21
1610389200000|2021-01-11 18:20:00|5672.2|5670.2|5670.7|5668.7|5672.2|5670.2|5668.9|5666.9|65
1610389500000|2021-01-11 18:25:00|5670.9|5668.9|5666.4|5664.4|5670.9|5668.9|5665.4|5663.4|161
1610389800000|2021-01-11 18:30:00|5666.7|5664.7|5665.9|5663.9|5666.9|5664.9|5665.2|5663.2|82
1610390100000|2021-01-11 18:35:00|5665.7|5663.7|5665.9|5663.9|5666.4|5664.4|5664.9|5662.9|13
1610390400000|2021-01-11 18:40:00|5665.7|5663.7|5661.9|5659.9|5665.7|5663.7|5660.7|5658.7|81
1610390700000|2021-01-11 18:45:00|5662.2|5660.2|5658.4|5656.4|5662.4|5660.4|5657.2|5655.2|100
1610391000000|2021-01-11 18:50:00|5658.7|5656.7|5662.2|5660.2|5662.9|5660.9|5658.4|5656.4|17
1610391300000|2021-01-11 18:55:00|5662.4|5660.4|5660.4|5658.4|5663.7|5661.7|5660.4|5658.4|47
1610391600000|2021-01-11 19:00:00|5660.7|5658.7|5660.2|5658.2|5660.9|5658.9|5657.9|5655.9|72
1610391900000|2021-01-11 19:05:00|5659.9|5657.9|5659.9|5657.9|5660.9|5658.9|5658.4|5656.4|30
1610392200000|2021-01-11 19:10:00|5660.2|5658.2|5660.7|5658.7|5662.2|5660.2|5659.4|5657.4|46
1610392500000|2021-01-11 19:15:00|5660.4|5658.4|5657.4|5655.4|5661.9|5659.9|5657.4|5655.4|26
1610392800000|2021-01-11 19:20:00|5657.7|5655.7|5656.9|5654.9|5659.4|5657.4|5653.4|5651.4|66
1610393100000|2021-01-11 19:25:00|5657.2|5655.2|5655.4|5653.4|5657.4|5655.4|5653.9|5651.9|31
1610393400000|2021-01-11 19:30:00|5655.2|5653.2|5656.9|5654.9|5657.7|5655.7|5653.9|5651.9|26
1610393700000|2021-01-11 19:35:00|5656.7|5654.7|5656.9|5654.9|5657.4|5655.4|5654.9|5652.9|18
1610394000000|2021-01-11 19:40:00|5657.2|5655.2|5659.4|5657.4|5660.2|5658.2|5656.9|5654.9|24
1610394300000|2021-01-11 19:45:00|5659.2|5657.2|5662.9|5660.9|5663.7|5661.7|5658.4|5656.4|25
1610394600000|2021-01-11 19:50:00|5662.7|5660.7|5663.9|5661.9|5663.9|5661.9|5659.9|5657.9|12
1610394900000|2021-01-11 19:55:00|5663.7|5661.7|5667.4|5665.4|5668.4|5666.4|5662.9|5660.9|50
1610395200000|2021-01-11 20:00:00|5667.7|5665.7|5666.7|5664.7|5668.4|5666.4|5664.9|5662.9|95
1610395500000|2021-01-11 20:05:00|5666.9|5664.9|5663.7|5661.7|5667.9|5665.9|5662.7|5660.7|62
1610395800000|2021-01-11 20:10:00|5663.4|5661.4|5662.9|5660.9|5664.4|5662.4|5662.4|5660.4|31
1610396100000|2021-01-11 20:15:00|5663.2|5661.2|5662.9|5660.9|5664.7|5662.7|5660.4|5658.4|83
1610396400000|2021-01-11 20:20:00|5662.7|5660.7|5662.4|5660.4|5663.2|5661.2|5659.4|5657.4|43
1610396700000|2021-01-11 20:25:00|5662.7|5660.7|5661.4|5659.4|5665.9|5663.9|5660.9|5658.9|44
1610397000000|2021-01-11 20:30:00|5661.7|5659.7|5667.9|5665.9|5669.2|5667.2|5661.7|5659.7|242
1610397300000|2021-01-11 20:35:00|5668.2|5666.2|5665.2|5663.2|5671.2|5669.2|5665.2|5663.2|161
1610397600000|2021-01-11 20:40:00|5665.4|5663.4|5664.4|5662.4|5667.2|5665.2|5663.9|5661.9|117
1610397900000|2021-01-11 20:45:00|5664.7|5662.7|5670.7|5668.7|5672.7|5670.7|5664.7|5662.7|142
1610398200000|2021-01-11 20:50:00|5671.9|5669.9|5666.4|5664.4|5673.2|5671.2|5666.4|5664.4|148
1610398500000|2021-01-11 20:55:00|5666.2|5664.2|5664.2|5662.2|5667.4|5665.4|5661.9|5659.9|245
1610398800000|2021-01-11 21:00:00|5666.2|5664.2|5667.7|5663.7|5671.7|5667.7|5660.2|5656.2|0
1610399100000|2021-01-11 21:05:00|5667.6|5663.6|5665|5661|5667.6|5663.6|5664.3|5660.3|0
1610399400000|2021-01-11 21:10:00|5665.1|5661.1|5667.4|5663.4|5668.3|5664.3|5663.6|5659.6|0
1610399700000|2021-01-11 21:15:00|5667.5|5663.5|5666.3|5662.3|5667.6|5663.6|5665.2|5661.2|0
1610400000000|2021-01-11 21:20:00|5666.1|5662.1|5665|5661|5666.5|5662.5|5664.7|5660.7|0
1610400300000|2021-01-11 21:25:00|5665.1|5661.1|5665.3|5661.3|5665.3|5661.3|5664.7|5660.7|0
1610400600000|2021-01-11 21:30:00|5665.2|5661.2|5663.8|5659.8|5665.4|5661.4|5663|5659|0
1610400900000|2021-01-11 21:35:00|5663.7|5659.7|5663|5659|5663.8|5659.8|5662.1|5658.1|0
1610401200000|2021-01-11 21:40:00|5663.1|5659.1|5663.4|5659.4|5664.1|5660.1|5663|5659|0
1610401500000|2021-01-11 21:45:00|5663.3|5659.3|5663.1|5659.1|5663.9|5659.9|5662.5|5658.5|0
1610401800000|2021-01-11 21:50:00|5663|5659|5660.7|5656.7|5663.4|5659.4|5660.4|5656.4|0
1610402100000|2021-01-11 21:55:00|5660.8|5656.8|5661.6|5657.6|5661.8|5657.8|5660.4|5656.4|0
1610402400000|2021-01-11 22:00:00|5661.7|5657.7|5661.7|5657.7|5662.1|5658.1|5661.3|5657.3|0
1610402700000|2021-01-11 22:05:00|5661.9|5657.9|5662.3|5658.3|5662.3|5658.3|5661.9|5657.9|0
1610403000000|2021-01-11 22:10:00|5662.4|5658.4|5662.4|5658.4|5662.4|5658.4|5662.4|5658.4|0
1610403300000|2021-01-11 22:15:00|5662.5|5658.5|5662.4|5658.4|5662.5|5658.5|5662.3|5658.3|0
1610403600000|2021-01-11 22:20:00|5662.7|5658.7|5662.4|5658.4|5662.7|5658.7|5662.4|5658.4|0
1610403900000|2021-01-11 22:25:00|5662.7|5658.7|5662.6|5658.6|5662.7|5658.7|5662.4|5658.4|0
1610404500000|2021-01-11 22:35:00|5662.5|5658.5|5662.2|5658.2|5662.6|5658.6|5662.2|5658.2|0
1610404800000|2021-01-11 22:40:00|5661.8|5657.8|5662|5658|5662.2|5658.2|5661.8|5657.8|0
1610405100000|2021-01-11 22:45:00|5662.1|5658.1|5662.6|5658.6|5662.6|5658.6|5662.1|5658.1|0
1610405400000|2021-01-11 22:50:00|5662.7|5658.7|5662.6|5658.6|5662.7|5658.7|5662.6|5658.6|0
1610405700000|2021-01-11 22:55:00|5662.5|5658.5|5663|5659|5663.4|5659.4|5662.5|5658.5|0
1610406000000|2021-01-11 23:00:00|5663.7|5659.7|5661.1|5657.1|5665.7|5661.7|5660|5656|0
1610406300000|2021-01-11 23:05:00|5661.3|5657.3|5661.2|5657.2|5662.4|5658.4|5660.4|5656.4|0
1610406600000|2021-01-11 23:10:00|5661.3|5657.3|5663.6|5659.6|5664.4|5660.4|5661.3|5657.3|0
1610406900000|2021-01-11 23:15:00|5663.5|5659.5|5664.2|5660.2|5664.5|5660.5|5662.2|5658.2|0
1610407200000|2021-01-11 23:20:00|5664.3|5660.3|5666.2|5662.2|5666.8|5662.8|5664.3|5660.3|0
1610407500000|2021-01-11 23:25:00|5666.3|5662.3|5666.2|5662.2|5666.5|5662.5|5665.2|5661.2|0
1610407800000|2021-01-11 23:30:00|5666.3|5662.3|5668.5|5664.5|5669.4|5665.4|5666.3|5662.3|0
1610408100000|2021-01-11 23:35:00|5668.6|5664.6|5668.5|5664.5|5668.8|5664.8|5668.2|5664.2|0
1610408400000|2021-01-11 23:40:00|5668.7|5664.7|5669.1|5665.1|5669.1|5665.1|5667.1|5663.1|0
1610408700000|2021-01-11 23:45:00|5668.8|5664.8|5664.8|5660.8|5669.3|5665.3|5663.8|5659.8|0
1610409000000|2021-01-11 23:50:00|5665.1|5661.1|5666.3|5662.3|5666.3|5662.3|5663.7|5659.7|0
1610409300000|2021-01-11 23:55:00|5666|5662|5668|5664|5668.6|5664.6|5664.2|5660.2|0
1610409600000|2021-01-12 00:00:00|5668.3|5664.3|5668.2|5664.2|5668.6|5664.6|5663.9|5659.9|0
1610409900000|2021-01-12 00:05:00|5667.9|5663.9|5669.6|5665.6|5670.7|5666.7|5666|5662|0
1610410200000|2021-01-12 00:10:00|5669.4|5665.4|5669.5|5665.5|5670.4|5666.4|5668.7|5664.7|0
1610410500000|2021-01-12 00:15:00|5669.4|5665.4|5670.5|5667.5|5673.3|5670.3|5667.5|5664.5|0
1610410800000|2021-01-12 00:20:00|5669.8|5666.8|5664|5661|5670.4|5667.4|5663|5660|0
1610411100000|2021-01-12 00:25:00|5664.2|5661.2|5669.3|5666.3|5669.3|5666.3|5663.4|5660.4|0
1610411400000|2021-01-12 00:30:00|5669.2|5666.2|5668.5|5665.5|5669.3|5666.3|5667.7|5664.7|0
1610411700000|2021-01-12 00:35:00|5668.6|5665.6|5670.8|5667.8|5672.3|5669.3|5667.8|5664.8|0
1610412000000|2021-01-12 00:40:00|5670.9|5667.9|5673.8|5670.8|5675.3|5672.3|5669.4|5666.4|0
1610412300000|2021-01-12 00:45:00|5673.9|5670.9|5680.8|5677.8|5682.4|5679.4|5673.9|5670.9|0
1610412600000|2021-01-12 00:50:00|5681.1|5678.1|5682.7|5679.7|5686.6|5683.6|5681.1|5678.1|0
1610412900000|2021-01-12 00:55:00|5682.8|5679.8|5681.9|5678.9|5684.9|5681.9|5681.9|5678.9|0
1610413200000|2021-01-12 01:00:00|5681.6|5678.6|5679.1|5676.1|5682|5679|5679.1|5676.1|0
1610413500000|2021-01-12 01:05:00|5679.7|5676.7|5682|5679|5682.6|5679.6|5678.3|5675.3|0
1610413800000|2021-01-12 01:10:00|5682.1|5679.1|5679.8|5676.8|5683.5|5680.5|5679.8|5676.8|0
1610414100000|2021-01-12 01:15:00|5679.6|5676.6|5679|5676|5680.5|5677.5|5673|5670|0
1610414400000|2021-01-12 01:20:00|5679.1|5676.1|5671.5|5668.5|5679.1|5676.1|5670|5667|0
1610414700000|2021-01-12 01:25:00|5671.2|5668.2|5663.3|5660.3|5671.4|5668.4|5663.2|5660.2|0
1610415000000|2021-01-12 01:30:00|5663.2|5660.2|5670.2|5667.2|5673|5670|5659.4|5656.4|0
1610415300000|2021-01-12 01:35:00|5670.5|5667.5|5664.3|5661.3|5671.7|5668.7|5664.3|5661.3|0
1610415600000|2021-01-12 01:40:00|5664.4|5661.4|5667.4|5664.4|5667.4|5664.4|5662.8|5659.8|0
1610415900000|2021-01-12 01:45:00|5667.5|5664.5|5669|5666|5669|5666|5665.9|5662.9|0
1610416200000|2021-01-12 01:50:00|5669.3|5666.3|5671.9|5668.9|5672|5669|5669|5666|0
1610416500000|2021-01-12 01:55:00|5671.6|5668.6|5672.7|5669.7|5675|5672|5670.5|5667.5|0
1610416800000|2021-01-12 02:00:00|5673|5670|5670.3|5667.3|5676.3|5673.3|5670.2|5667.2|0
1610417100000|2021-01-12 02:05:00|5670.4|5667.4|5671.9|5668.9|5671.9|5668.9|5668.8|5665.8|0
1610417400000|2021-01-12 02:10:00|5671.8|5668.8|5668.8|5665.8|5673.3|5670.3|5668.7|5665.7|0
1610417700000|2021-01-12 02:15:00|5668.7|5665.7|5668.9|5665.9|5668.9|5665.9|5665.8|5662.8|0
1610418000000|2021-01-12 02:20:00|5669.4|5666.4|5669|5666|5670.4|5667.4|5665.9|5662.9|0
1610418300000|2021-01-12 02:25:00|5669.3|5666.3|5671.3|5668.3|5672|5669|5667.5|5664.5|0
1610418600000|2021-01-12 02:30:00|5671.6|5668.6|5670.6|5667.6|5672.1|5669.1|5667.6|5664.6|0
1610418900000|2021-01-12 02:35:00|5670.7|5667.7|5671.4|5668.4|5672.1|5669.1|5667.7|5664.7|0
1610419200000|2021-01-12 02:40:00|5671.6|5668.6|5670.6|5667.6|5672.1|5669.1|5670.6|5667.6|0
1610419500000|2021-01-12 02:45:00|5671.3|5668.3|5669.7|5666.7|5672.6|5669.6|5669.6|5666.6|0
1610419800000|2021-01-12 02:50:00|5669.6|5666.6|5668.8|5665.8|5669.6|5666.6|5668|5665|0
1610420100000|2021-01-12 02:55:00|5669.1|5666.1|5672.5|5669.5|5672.6|5669.6|5669.1|5666.1|0
1610420400000|2021-01-12 03:00:00|5672.6|5669.6|5672.6|5669.6|5672.7|5669.7|5670.4|5667.4|0
1610420700000|2021-01-12 03:05:00|5672.7|5669.7|5672.6|5669.6|5674.2|5671.2|5671.2|5668.2|0
1610421000000|2021-01-12 03:10:00|5672.7|5669.7|5669.5|5666.5|5673.4|5670.4|5669.5|5666.5|0
1610421300000|2021-01-12 03:15:00|5669.4|5666.4|5667.7|5664.7|5669.4|5666.4|5667.7|5664.7|0
1610421600000|2021-01-12 03:20:00|5667.8|5664.8|5667.8|5664.8|5667.8|5664.8|5666.1|5663.1|0
1610421900000|2021-01-12 03:25:00|5667.7|5664.7|5666.4|5663.4|5669.2|5666.2|5666.2|5663.2|0
1610422200000|2021-01-12 03:30:00|5666.7|5663.7|5666.3|5663.3|5667.8|5664.8|5664.8|5661.8|0
1610422500000|2021-01-12 03:35:00|5666.2|5663.2|5667.1|5664.1|5667.8|5664.8|5664.8|5661.8|0
1610422800000|2021-01-12 03:40:00|5666.8|5663.8|5667.8|5664.8|5667.8|5664.8|5666.3|5663.3|0
1610423100000|2021-01-12 03:45:00|5667.7|5664.7|5665.3|5662.3|5667.8|5664.8|5664.6|5661.6|0
1610423400000|2021-01-12 03:50:00|5665.6|5662.6|5666.8|5663.8|5668.3|5665.3|5665.6|5662.6|0
1610423700000|2021-01-12 03:55:00|5667.1|5664.1|5666.8|5663.8|5668.2|5665.2|5666.8|5663.8|0
1610424000000|2021-01-12 04:00:00|5666.7|5663.7|5666.8|5663.8|5668.3|5665.3|5666.7|5663.7|0
1610424300000|2021-01-12 04:05:00|5666.7|5663.7|5666|5663|5666.8|5663.8|5665.2|5662.2|0
1610424600000|2021-01-12 04:10:00|5666.2|5663.2|5666.8|5663.8|5667.4|5664.4|5665.2|5662.2|0
1610424900000|2021-01-12 04:15:00|5667|5664|5668.1|5665.1|5668.2|5665.2|5666.7|5663.7|0
1610425200000|2021-01-12 04:20:00|5667.9|5664.9|5665.2|5662.2|5668.2|5665.2|5665.2|5662.2|0
1610425500000|2021-01-12 04:25:00|5665.8|5662.8|5663.7|5660.7|5666.7|5663.7|5663.6|5660.6|0
1610425800000|2021-01-12 04:30:00|5663.6|5660.6|5662.2|5659.2|5665.1|5662.1|5662.1|5659.1|0
1610426100000|2021-01-12 04:35:00|5663.6|5660.6|5662.1|5659.1|5665.1|5662.1|5662|5659|0
1610426400000|2021-01-12 04:40:00|5662|5659|5662|5659|5663.5|5660.5|5660.4|5657.4|0
1610426700000|2021-01-12 04:45:00|5662.1|5659.1|5665.1|5662.1|5666.7|5663.7|5662.1|5659.1|0
1610427000000|2021-01-12 04:50:00|5664.4|5661.4|5663.5|5660.5|5665.2|5662.2|5663.5|5660.5|0
1610427300000|2021-01-12 04:55:00|5663.6|5660.6|5665.7|5662.7|5666.5|5663.5|5663.6|5660.6|0
1610427600000|2021-01-12 05:00:00|5666|5663|5662.8|5659.8|5666.5|5663.5|5662|5659|0
1610427900000|2021-01-12 05:05:00|5663.1|5660.1|5665|5662|5665.1|5662.1|5662|5659|0
1610428200000|2021-01-12 05:10:00|5667.9|5664.9|5669.6|5666.6|5671|5668|5667.9|5664.9|0
1610428500000|2021-01-12 05:15:00|5669.5|5666.5|5669.4|5666.4|5671|5668|5668|5665|0
1610428800000|2021-01-12 05:20:00|5669.5|5666.5|5668.1|5665.1|5670.1|5667.1|5668|5665|0
1610429100000|2021-01-12 05:25:00|5668|5665|5668.8|5665.8|5669.6|5666.6|5668|5665|0
1610429400000|2021-01-12 05:30:00|5669.1|5666.1|5671|5668|5671|5668|5668.2|5665.2|0
1610429700000|2021-01-12 05:35:00|5670.9|5667.9|5671.2|5668.2|5674|5671|5669.6|5666.6|0
1610430000000|2021-01-12 05:40:00|5671.8|5668.8|5672.6|5669.6|5672.7|5669.7|5671.1|5668.1|0
1610430300000|2021-01-12 05:45:00|5672.7|5669.7|5672.9|5669.9|5674.3|5671.3|5672.7|5669.7|0
1610430600000|2021-01-12 05:50:00|5673.1|5670.1|5672.8|5669.8|5674.3|5671.3|5671.3|5668.3|0
1610430900000|2021-01-12 05:55:00|5672.2|5669.2|5669.9|5666.9|5672.8|5669.8|5669.8|5666.8|0
1610431200000|2021-01-12 06:00:00|5670.2|5667.2|5668.3|5665.3|5671.4|5668.4|5666.8|5663.8|0
1610431500000|2021-01-12 06:05:00|5667.6|5664.6|5668.4|5665.4|5670|5667|5666.8|5663.8|0
1610431800000|2021-01-12 06:10:00|5667.9|5664.9|5667.8|5664.8|5669.2|5666.2|5667|5664|0
1610432100000|2021-01-12 06:15:00|5668.1|5665.1|5669.2|5666.2|5669.9|5666.9|5665.5|5662.5|0
1610432400000|2021-01-12 06:20:00|5669.9|5666.9|5669.9|5666.9|5670|5667|5668.5|5665.5|0
1610432700000|2021-01-12 06:25:00|5670|5667|5671.5|5668.5|5671.6|5668.6|5669.9|5666.9|0
1610433000000|2021-01-12 06:30:00|5671.6|5668.6|5672|5669|5673.4|5670.4|5670.5|5667.5|0
1610433300000|2021-01-12 06:35:00|5671.9|5668.9|5672|5669|5673.4|5670.4|5670.5|5667.5|0
1610433600000|2021-01-12 06:40:00|5673.4|5670.4|5670.6|5667.6|5673.4|5670.4|5670.5|5667.5|0
1610433900000|2021-01-12 06:45:00|5670.9|5667.9|5675|5672|5675|5672|5670.6|5667.6|0
1610434200000|2021-01-12 06:50:00|5675.1|5672.1|5672.2|5669.2|5676.5|5673.5|5672.2|5669.2|0
1610434500000|2021-01-12 06:55:00|5672.5|5669.5|5674.9|5671.9|5674.9|5671.9|5672.5|5669.5|0
1610434800000|2021-01-12 07:00:00|5674.7|5671.7|5674.7|5672.7|5677.9|5675.9|5671.2|5669.2|205
1610435100000|2021-01-12 07:05:00|5674.9|5672.9|5670.4|5668.4|5675.4|5673.4|5669.4|5667.4|165
1610435400000|2021-01-12 07:10:00|5670.2|5668.2|5670.4|5668.4|5672.2|5670.2|5669.2|5667.2|235
1610435700000|2021-01-12 07:15:00|5670.2|5668.2|5669.2|5667.2|5672.9|5670.9|5669.2|5667.2|153
1610436000000|2021-01-12 07:20:00|5668.9|5666.9|5672.2|5670.2|5672.7|5670.7|5668.9|5666.9|122
1610436300000|2021-01-12 07:25:00|5672.4|5670.4|5678.4|5676.4|5678.7|5676.7|5672.2|5670.2|995
1610436600000|2021-01-12 07:30:00|5678.7|5676.7|5678.7|5676.7|5681.9|5679.9|5677.2|5675.2|210
1610436900000|2021-01-12 07:35:00|5678.2|5676.2|5672.9|5670.9|5678.9|5676.9|5672.7|5670.7|92
1610437200000|2021-01-12 07:40:00|5673.2|5671.2|5674.2|5672.2|5675.4|5673.4|5672.4|5670.4|90
1610437500000|2021-01-12 07:45:00|5674.4|5672.4|5673.2|5671.2|5675.7|5673.7|5670.7|5668.7|118
1610437800000|2021-01-12 07:50:00|5673.4|5671.4|5671.2|5669.2|5674.4|5672.4|5669.7|5667.7|381
1610438100000|2021-01-12 07:55:00|5671.4|5669.4|5674.9|5672.9|5678.2|5676.2|5670.7|5668.7|305
1610438400000|2021-01-12 08:00:00|5674.4|5673.4|5676.4|5675.4|5678.9|5677.9|5666.9|5665.9|1735
1610438700000|2021-01-12 08:05:00|5676.7|5675.7|5672.4|5671.4|5679.4|5678.4|5670.9|5669.9|886
1610439000000|2021-01-12 08:10:00|5671.9|5670.9|5673.9|5672.9|5678.2|5677.2|5671.4|5670.4|990
1610439300000|2021-01-12 08:15:00|5674.2|5673.2|5666.2|5665.2|5676.9|5675.9|5666.2|5665.2|1662
1610439600000|2021-01-12 08:20:00|5666.4|5665.4|5665.4|5664.4|5671.4|5670.4|5664.2|5663.2|520
1610439900000|2021-01-12 08:25:00|5665.7|5664.7|5657.4|5656.4|5665.9|5664.9|5656.7|5655.7|596
1610440200000|2021-01-12 08:30:00|5657.2|5656.2|5662.2|5661.2|5662.2|5661.2|5656.9|5655.9|2592
1610440500000|2021-01-12 08:35:00|5661.9|5660.9|5652.7|5651.7|5665.7|5664.7|5651.9|5650.9|637
1610440800000|2021-01-12 08:40:00|5653|5652|5662.2|5661.2|5664|5663|5652.7|5651.7|469
1610441100000|2021-01-12 08:45:00|5662.5|5661.5|5657|5656|5662.7|5661.7|5654.7|5653.7|507
1610441400000|2021-01-12 08:50:00|5657.2|5656.2|5655|5654|5658.7|5657.7|5652.5|5651.5|509
1610441700000|2021-01-12 08:55:00|5654.7|5653.7|5662.2|5661.2|5664.2|5663.2|5653.7|5652.7|436
1610442000000|2021-01-12 09:00:00|5662.5|5661.5|5663.2|5662.2|5664.7|5663.7|5660.5|5659.5|608
1610442300000|2021-01-12 09:05:00|5663|5662|5665.5|5664.5|5666.5|5665.5|5663|5662|2467
1610442600000|2021-01-12 09:10:00|5665.7|5664.7|5668.2|5667.2|5670|5669|5664.2|5663.2|12409
1610442900000|2021-01-12 09:15:00|5668.5|5667.5|5665.2|5664.2|5670|5669|5664|5663|3087
1610443200000|2021-01-12 09:20:00|5665.5|5664.5|5664.2|5663.2|5667|5666|5662.7|5661.7|4069
1610443500000|2021-01-12 09:25:00|5664|5663|5657.2|5656.2|5666|5665|5655.5|5654.5|967
1610443800000|2021-01-12 09:30:00|5657|5656|5665.2|5664.2|5667|5666|5657|5656|942
1610444100000|2021-01-12 09:35:00|5664.7|5663.7|5666.7|5665.7|5666.7|5665.7|5661.2|5660.2|702
1610444400000|2021-01-12 09:40:00|5667|5666|5669.5|5668.5|5671.5|5670.5|5663.2|5662.2|771
1610444700000|2021-01-12 09:45:00|5670|5669|5673.7|5672.7|5674.5|5673.5|5670|5669|5970
1610445000000|2021-01-12 09:50:00|5673.5|5672.5|5668.2|5667.2|5674|5673|5668|5667|1103
1610445300000|2021-01-12 09:55:00|5668.5|5667.5|5659.7|5658.7|5669|5668|5657.7|5656.7|657
1610445600000|2021-01-12 10:00:00|5659.5|5658.5|5663.7|5662.7|5665.5|5664.5|5659.5|5658.5|5380
1610445900000|2021-01-12 10:05:00|5663.5|5662.5|5662|5661|5664.2|5663.2|5660|5659|5968
1610446200000|2021-01-12 10:10:00|5662.2|5661.2|5663|5662|5664|5663|5661|5660|1227
1610446500000|2021-01-12 10:15:00|5662.7|5661.7|5662|5661|5664|5663|5659.5|5658.5|405
1610446800000|2021-01-12 10:20:00|5662.2|5661.2|5664.7|5663.7|5665|5664|5661.7|5660.7|276
1610447100000|2021-01-12 10:25:00|5664.5|5663.5|5664.7|5663.7|5665.5|5664.5|5662.5|5661.5|10178
1610447400000|2021-01-12 10:30:00|5664.5|5663.5|5661.7|5660.7|5666|5665|5661.5|5660.5|5691
1610447700000|2021-01-12 10:35:00|5662|5661|5662|5661|5662.2|5661.2|5659|5658|273
1610448000000|2021-01-12 10:40:00|5662.2|5661.2|5658.5|5657.5|5662.7|5661.7|5658.5|5657.5|1916
1610448300000|2021-01-12 10:45:00|5658.2|5657.2|5660|5659|5664.2|5663.2|5656.5|5655.5|380
1610448600000|2021-01-12 10:50:00|5659.7|5658.7|5661.2|5660.2|5662|5661|5658.7|5657.7|5816
1610448900000|2021-01-12 10:55:00|5661.5|5660.5|5662.5|5661.5|5664|5663|5660.7|5659.7|3299
1610449200000|2021-01-12 11:00:00|5663|5662|5662.5|5661.5|5666|5665|5661.7|5660.7|433
1610449500000|2021-01-12 11:05:00|5662.7|5661.7|5659.2|5658.2|5664.5|5663.5|5659.2|5658.2|1354
1610449800000|2021-01-12 11:10:00|5659.5|5658.5|5651.5|5650.5|5659.5|5658.5|5650.5|5649.5|723
1610450100000|2021-01-12 11:15:00|5651.2|5650.2|5653|5652|5657.2|5656.2|5651.2|5650.2|476
1610450400000|2021-01-12 11:20:00|5653.2|5652.2|5656.2|5655.2|5657.7|5656.7|5652.7|5651.7|498
1610450700000|2021-01-12 11:25:00|5656.5|5655.5|5657.2|5656.2|5658.7|5657.7|5656.2|5655.2|173
1610451000000|2021-01-12 11:30:00|5657.5|5656.5|5660.2|5659.2|5661.5|5660.5|5657.2|5656.2|890
1610451300000|2021-01-12 11:35:00|5660.5|5659.5|5660|5659|5663|5662|5659.7|5658.7|305
1610451600000|2021-01-12 11:40:00|5659.7|5658.7|5659|5658|5660|5659|5657.7|5656.7|292
1610451900000|2021-01-12 11:45:00|5658.7|5657.7|5655.5|5654.5|5659.7|5658.7|5654.5|5653.5|5299
1610452200000|2021-01-12 11:50:00|5656.2|5655.2|5655.2|5654.2|5657.2|5656.2|5653|5652|344
1610452500000|2021-01-12 11:55:00|5655.5|5654.5|5655.7|5654.7|5657.5|5656.5|5653.5|5652.5|190
1610452800000|2021-01-12 12:00:00|5656|5655|5660|5659|5660|5659|5655.5|5654.5|1640
1610453100000|2021-01-12 12:05:00|5659.7|5658.7|5660.2|5659.2|5662.2|5661.2|5659|5658|287
1610453400000|2021-01-12 12:10:00|5660|5659|5654.5|5653.5|5660.2|5659.2|5653.5|5652.5|1435
1610453700000|2021-01-12 12:15:00|5654.2|5653.2|5653.2|5652.2|5656|5655|5653|5652|323
1610454000000|2021-01-12 12:20:00|5653.5|5652.5|5653.5|5652.5|5655.5|5654.5|5652|5651|325
1610454300000|2021-01-12 12:25:00|5653.2|5652.2|5654.2|5653.2|5655|5654|5652.5|5651.5|101
1610454600000|2021-01-12 12:30:00|5654|5653|5649.2|5648.2|5655|5654|5649|5648|377
1610454900000|2021-01-12 12:35:00|5649|5648|5652|5651|5652.5|5651.5|5648|5647|295
1610455200000|2021-01-12 12:40:00|5652.1|5651.1|5653.6|5652.6|5653.6|5652.6|5650.6|5649.6|480
1610455500000|2021-01-12 12:45:00|5653.1|5652.1|5658.1|5657.1|5659.1|5658.1|5653.1|5652.1|463
1610455800000|2021-01-12 12:50:00|5658.3|5657.3|5655.1|5654.1|5659.1|5658.1|5654.8|5653.8|667
1610456100000|2021-01-12 12:55:00|5654.8|5653.8|5654.1|5653.1|5655.6|5654.6|5653.3|5652.3|184
1610456400000|2021-01-12 13:00:00|5653.8|5652.8|5655.6|5654.6|5655.6|5654.6|5652.1|5651.1|449
1610456700000|2021-01-12 13:05:00|5655.3|5654.3|5657.3|5656.3|5657.6|5656.6|5655.1|5654.1|4423
1610457000000|2021-01-12 13:10:00|5657.6|5656.6|5655.1|5654.1|5658.6|5657.6|5654.1|5653.1|1597
1610457300000|2021-01-12 13:15:00|5655.3|5654.3|5657.1|5656.1|5657.1|5656.1|5653.3|5652.3|7730
1610457600000|2021-01-12 13:20:00|5656.8|5655.8|5653.6|5652.6|5657.6|5656.6|5653.3|5652.3|2966
1610457900000|2021-01-12 13:25:00|5653.3|5652.3|5656.6|5655.6|5657.6|5656.6|5652.3|5651.3|213
1610458200000|2021-01-12 13:30:00|5656.3|5655.3|5660.1|5659.1|5661.6|5660.6|5656.1|5655.1|413
1610458500000|2021-01-12 13:35:00|5660.3|5659.3|5657.6|5656.6|5661.6|5660.6|5654.8|5653.8|258
1610458800000|2021-01-12 13:40:00|5657.3|5656.3|5655.8|5654.8|5657.6|5656.6|5655.6|5654.6|203
1610459100000|2021-01-12 13:45:00|5655.6|5654.6|5656.6|5655.6|5657.1|5656.1|5654.1|5653.1|148
1610459400000|2021-01-12 13:50:00|5656.8|5655.8|5657.8|5656.8|5659.8|5658.8|5656.1|5655.1|311
1610459700000|2021-01-12 13:55:00|5657.6|5656.6|5654.8|5653.8|5658.3|5657.3|5650.1|5649.1|593
1610460000000|2021-01-12 14:00:00|5655.1|5654.1|5659.3|5658.3|5659.8|5658.8|5653.3|5652.3|1508
1610460300000|2021-01-12 14:05:00|5659.8|5658.8|5657.1|5656.1|5660.6|5659.6|5654.6|5653.6|230
1610460600000|2021-01-12 14:10:00|5656.8|5655.8|5656.3|5655.3|5658.1|5657.1|5655.1|5654.1|527
1610460900000|2021-01-12 14:15:00|5656.1|5655.1|5657.3|5656.3|5658.1|5657.1|5654.8|5653.8|224
1610461200000|2021-01-12 14:20:00|5657.6|5656.6|5659.6|5658.6|5660.1|5659.1|5656.6|5655.6|5207
1610461500000|2021-01-12 14:25:00|5659.8|5658.8|5658.3|5657.3|5660.1|5659.1|5656.3|5655.3|447
1610461800000|2021-01-12 14:30:00|5658.1|5657.1|5655.3|5654.3|5660.3|5659.3|5654.1|5653.1|450
1610462100000|2021-01-12 14:35:00|5655.1|5654.1|5649.1|5648.1|5655.6|5654.6|5648.3|5647.3|3784
1610462400000|2021-01-12 14:40:00|5649.3|5648.3|5647.6|5646.6|5652.1|5651.1|5646.6|5645.6|450
1610462700000|2021-01-12 14:45:00|5647.8|5646.8|5645.8|5644.8|5649.6|5648.6|5644.3|5643.3|619
1610463000000|2021-01-12 14:50:00|5645.1|5644.1|5645.6|5644.6|5647.3|5646.3|5636.6|5635.6|710
1610463300000|2021-01-12 14:55:00|5645.8|5644.8|5652.3|5651.3|5652.6|5651.6|5643.6|5642.6|504
1610463600000|2021-01-12 15:00:00|5651.6|5650.6|5655.3|5654.3|5656.1|5655.1|5648.6|5647.6|313
1610463900000|2021-01-12 15:05:00|5655.6|5654.6|5656.6|5655.6|5656.8|5655.8|5653.6|5652.6|831
1610464200000|2021-01-12 15:10:00|5656.5|5655.5|5655.7|5654.7|5658|5657|5653.7|5652.7|682
1610464500000|2021-01-12 15:15:00|5656|5655|5660.5|5659.5|5661|5660|5653.2|5652.2|426
1610464800000|2021-01-12 15:20:00|5660.7|5659.7|5660.5|5659.5|5662|5661|5660.2|5659.2|262
1610465100000|2021-01-12 15:25:00|5663.7|5662.7|5659.5|5658.5|5664.5|5663.5|5659|5658|2744
1610465400000|2021-01-12 15:30:00|5659.7|5658.7|5658|5657|5661.7|5660.7|5656.2|5655.2|405
1610465700000|2021-01-12 15:35:00|5657.7|5656.7|5658|5657|5659|5658|5656|5655|394
1610466000000|2021-01-12 15:40:00|5658.2|5657.2|5662|5661|5664|5663|5657|5656|385
1610466300000|2021-01-12 15:45:00|5662.2|5661.2|5664.5|5663.5|5665.7|5664.7|5659.7|5658.7|1662
1610466600000|2021-01-12 15:50:00|5664.7|5663.7|5664.5|5663.5|5665.2|5664.2|5661.5|5660.5|226
1610466900000|2021-01-12 15:55:00|5664.7|5663.7|5661|5660|5665|5664|5658.5|5657.5|1209
1610467200000|2021-01-12 16:00:00|5660.7|5659.7|5662.5|5661.5|5663.2|5662.2|5658|5657|630
1610467500000|2021-01-12 16:05:00|5662.2|5661.2|5665.5|5664.5|5665.5|5664.5|5660.5|5659.5|2468
1610467800000|2021-01-12 16:10:00|5665.7|5664.7|5668|5667|5668|5667|5664|5663|2351
1610468100000|2021-01-12 16:15:00|5668.2|5667.2|5666.5|5665.5|5670.7|5669.7|5666|5665|3571
1610468400000|2021-01-12 16:20:00|5666.7|5665.7|5661.5|5660.5|5667|5666|5661|5660|3084
1610468700000|2021-01-12 16:25:00|5661|5660|5654|5653|5661.2|5660.2|5653|5652|1433
1610469000000|2021-01-12 16:30:00|5654.7|5652.7|5652|5650|5655.5|5653.5|5646.7|5644.7|2504
1610469300000|2021-01-12 16:35:00|5651.7|5649.7|5645|5643|5652.2|5650.2|5644|5642|6363
1610469600000|2021-01-12 16:40:00|5644.7|5642.7|5643.5|5641.5|5646.7|5644.7|5640.2|5638.2|535
1610469900000|2021-01-12 16:45:00|5643.2|5641.2|5639|5637|5643.5|5641.5|5638.7|5636.7|4980
1610470200000|2021-01-12 16:50:00|5639.2|5637.2|5638.5|5636.5|5639.5|5637.5|5633.5|5631.5|507
1610470500000|2021-01-12 16:55:00|5638|5636|5643.2|5641.2|5643.5|5641.5|5637.5|5635.5|295
1610470800000|2021-01-12 17:00:00|5643.5|5641.5|5638|5636|5644|5642|5637.5|5635.5|209
1610471100000|2021-01-12 17:05:00|5638.5|5636.5|5631.2|5629.2|5638.5|5636.5|5629|5627|617
1610471400000|2021-01-12 17:10:00|5631|5629|5624.7|5622.7|5631.5|5629.5|5624.5|5622.5|292
1610471700000|2021-01-12 17:15:00|5624.5|5622.5|5630|5628|5630.2|5628.2|5622|5620|333
1610472000000|2021-01-12 17:20:00|5629.7|5627.7|5629.7|5627.7|5633.5|5631.5|5628.5|5626.5|572
1610472300000|2021-01-12 17:25:00|5629.5|5627.5|5634.2|5632.2|5634.5|5632.5|5629.2|5627.2|185
1610472600000|2021-01-12 17:30:00|5633.7|5631.7|5631.2|5629.2|5634.5|5632.5|5629.5|5627.5|142
1610472900000|2021-01-12 17:35:00|5631.5|5629.5|5633.7|5631.7|5633.7|5631.7|5630.5|5628.5|81
1610473200000|2021-01-12 17:40:00|5633.5|5631.5|5634.7|5632.7|5635.2|5633.2|5630.7|5628.7|72
1610473500000|2021-01-12 17:45:00|5635|5633|5634.5|5632.5|5635.7|5633.7|5633|5631|123
1610473800000|2021-01-12 17:50:00|5634.7|5632.7|5635.7|5633.7|5636.7|5634.7|5634.5|5632.5|63
1610474100000|2021-01-12 17:55:00|5636|5634|5635.7|5633.7|5636|5634|5634.7|5632.7|66
1610474400000|2021-01-12 18:00:00|5635.5|5633.5|5638.2|5636.2|5639|5637|5634.5|5632.5|128
1610474700000|2021-01-12 18:05:00|5638|5636|5635.5|5633.5|5639|5637|5634.2|5632.2|121
1610475000000|2021-01-12 18:10:00|5635.7|5633.7|5639.2|5637.2|5640.5|5638.5|5635.7|5633.7|82
1610475300000|2021-01-12 18:15:00|5639|5637|5636.2|5634.2|5639.5|5637.5|5636.2|5634.2|61
1610475600000|2021-01-12 18:20:00|5636.5|5634.5|5634.2|5632.2|5637|5635|5633.7|5631.7|60
1610475900000|2021-01-12 18:25:00|5634.5|5632.5|5640.2|5638.2|5640.5|5638.5|5634.5|5632.5|124
1610476200000|2021-01-12 18:30:00|5640|5638|5644|5642|5645.5|5643.5|5638.5|5636.5|175
1610476500000|2021-01-12 18:35:00|5644.2|5642.2|5643|5641|5645.2|5643.2|5642.2|5640.2|39
1610476800000|2021-01-12 18:40:00|5642.7|5640.7|5641.5|5639.5|5643|5641|5641.2|5639.2|40
1610477100000|2021-01-12 18:45:00|5641.7|5639.7|5641|5639|5642.2|5640.2|5640.5|5638.5|54
1610477400000|2021-01-12 18:50:00|5640.7|5638.7|5639.2|5637.2|5641.7|5639.7|5638.5|5636.5|56
1610477700000|2021-01-12 18:55:00|5639.5|5637.5|5641.7|5639.7|5642.7|5640.7|5639|5637|51
1610478000000|2021-01-12 19:00:00|5641.5|5639.5|5645|5643|5646|5644|5640.2|5638.2|91
1610478300000|2021-01-12 19:05:00|5645.2|5643.2|5642.7|5640.7|5645.5|5643.5|5642.2|5640.2|28
1610478600000|2021-01-12 19:10:00|5643|5641|5643.2|5641.2|5643.5|5641.5|5642.5|5640.5|48
1610478900000|2021-01-12 19:15:00|5643|5641|5644.7|5642.7|5645.7|5643.7|5642.2|5640.2|124
1610479200000|2021-01-12 19:20:00|5645|5643|5647|5645|5647|5645|5644|5642|83
1610479500000|2021-01-12 19:25:00|5647.2|5645.2|5646.5|5644.5|5648|5646|5646.2|5644.2|99
1610479800000|2021-01-12 19:30:00|5646.7|5644.7|5650.5|5648.5|5652.2|5650.2|5646.5|5644.5|203
1610480100000|2021-01-12 19:35:00|5650.7|5648.7|5650|5648|5651|5649|5647.7|5645.7|140
1610480400000|2021-01-12 19:40:00|5649.5|5647.5|5646.7|5644.7|5650.2|5648.2|5646|5644|167
1610480700000|2021-01-12 19:45:00|5646.5|5644.5|5647|5645|5648.5|5646.5|5643.7|5641.7|240
1610481000000|2021-01-12 19:50:00|5646.7|5644.7|5644.7|5642.7|5646.7|5644.7|5642.7|5640.7|113
1610481300000|2021-01-12 19:55:00|5644.5|5642.5|5648|5646|5648.2|5646.2|5644.2|5642.2|110
1610481600000|2021-01-12 20:00:00|5648.2|5646.2|5652.7|5650.7|5653|5651|5648.2|5646.2|94
1610481900000|2021-01-12 20:05:00|5652.5|5650.5|5651.7|5649.7|5653.5|5651.5|5649.2|5647.2|146
1610482200000|2021-01-12 20:10:00|5652|5650|5648.7|5646.7|5652.2|5650.2|5648.2|5646.2|111
1610482500000|2021-01-12 20:15:00|5648.5|5646.5|5650.2|5648.2|5650.7|5648.7|5647.2|5645.2|181
1610482800000|2021-01-12 20:20:00|5650.5|5648.5|5652.7|5650.7|5654.7|5652.7|5650.2|5648.2|122
1610483100000|2021-01-12 20:25:00|5652.5|5650.5|5650.7|5648.7|5652.7|5650.7|5650|5648|284
1610483400000|2021-01-12 20:30:00|5650.5|5648.5|5650.5|5648.5|5652.2|5650.2|5649|5647|145
1610483700000|2021-01-12 20:35:00|5650.2|5648.2|5650.2|5648.2|5650.7|5648.7|5648|5646|78
1610484000000|2021-01-12 20:40:00|5650|5648|5652.2|5650.2|5653|5651|5649.5|5647.5|230
1610484300000|2021-01-12 20:45:00|5652.5|5650.5|5655.2|5653.2|5655.2|5653.2|5651.2|5649.2|206
1610484600000|2021-01-12 20:50:00|5655.5|5653.5|5658.2|5656.2|5658.2|5656.2|5652.5|5650.5|207
1610484900000|2021-01-12 20:55:00|5658|5656|5658.2|5656.2|5660.2|5658.2|5657.2|5655.2|203
1610485200000|2021-01-12 21:00:00|5657.2|5655.2|5656|5652|5659.1|5655.2|5654.8|5650.8|0
1610485500000|2021-01-12 21:05:00|5655.7|5651.7|5657.7|5653.7|5657.7|5653.7|5654.9|5650.9|0
1610485800000|2021-01-12 21:10:00|5658|5654|5657.4|5653.4|5658|5654|5656.4|5652.4|0
1610486100000|2021-01-12 21:15:00|5657.5|5653.5|5657.2|5653.2|5657.5|5653.5|5656.8|5652.8|0
1610486400000|2021-01-12 21:20:00|5657|5653|5656.4|5652.4|5657|5653|5656.4|5652.4|0
1610486700000|2021-01-12 21:25:00|5656.7|5652.7|5656.9|5652.9|5656.9|5652.9|5656.3|5652.3|0
1610487000000|2021-01-12 21:30:00|5656.8|5652.8|5657.2|5653.2|5659.8|5655.8|5656.8|5652.8|0
1610487300000|2021-01-12 21:35:00|5657.5|5653.5|5660.1|5656.1|5660.1|5656.1|5656.2|5652.2|0
1610487600000|2021-01-12 21:40:00|5660.2|5656.2|5659.4|5655.4|5661.9|5657.9|5658|5654|0
1610487900000|2021-01-12 21:45:00|5659.5|5655.5|5658.8|5654.8|5660.1|5656.1|5658.4|5654.4|0
1610488200000|2021-01-12 21:50:00|5658.4|5654.4|5658.1|5654.1|5659.2|5655.2|5657.8|5653.8|0
1610488500000|2021-01-12 21:55:00|5658|5654|5656.6|5652.6|5658|5654|5655.2|5651.2|0
1610488800000|2021-01-12 22:00:00|5656.8|5652.8|5656.6|5652.6|5657.2|5653.2|5656.6|5652.6|0
1610489100000|2021-01-12 22:05:00|5656.7|5652.7|5657.2|5653.2|5657.2|5653.2|5656.6|5652.6|0
1610489400000|2021-01-12 22:10:00|5657.1|5653.1|5657|5653|5657.3|5653.3|5656.8|5652.8|0
1610489700000|2021-01-12 22:15:00|5656.9|5652.9|5657.1|5653.1|5657.5|5653.5|5656.3|5652.3|0
1610490000000|2021-01-12 22:20:00|5656.8|5652.8|5656|5652|5656.8|5652.8|5655.9|5651.9|0
1610490300000|2021-01-12 22:25:00|5656.2|5652.2|5656.4|5652.4|5656.4|5652.4|5656|5652|0
1610490600000|2021-01-12 22:30:00|5656.6|5652.6|5656|5652|5656.6|5652.6|5656|5652|0
1610490900000|2021-01-12 22:35:00|5656.4|5652.4|5656.3|5652.3|5656.5|5652.5|5656|5652|0
1610491200000|2021-01-12 22:40:00|5656|5652|5656.1|5652.1|5656.3|5652.3|5655.1|5651.1|0
1610491500000|2021-01-12 22:45:00|5655.9|5651.9|5656|5652|5656.3|5652.3|5655.5|5651.5|0
1610491800000|2021-01-12 22:50:00|5655.9|5651.9|5656.8|5652.8|5657.1|5653.1|5655.9|5651.9|0
1610492100000|2021-01-12 22:55:00|5656.7|5652.7|5656.8|5652.8|5656.9|5652.9|5656.2|5652.2|0
1610492400000|2021-01-12 23:00:00|5656.5|5652.5|5654|5650|5657.4|5653.4|5653.8|5649.8|0
1610492700000|2021-01-12 23:05:00|5653.8|5649.8|5654.9|5650.9|5655.7|5651.7|5653.7|5649.7|0
1610493000000|2021-01-12 23:10:00|5655|5651|5657.3|5653.3|5657.3|5653.3|5655|5651|0
1610493300000|2021-01-12 23:15:00|5657.5|5653.5|5660.3|5656.3|5661.3|5657.3|5657|5653|0
1610493600000|2021-01-12 23:20:00|5660.4|5656.4|5659.9|5655.9|5660.6|5656.6|5659.2|5655.2|0
1610493900000|2021-01-12 23:25:00|5660.2|5656.2|5660.9|5656.9|5661.3|5657.3|5659.2|5655.2|0
1610494200000|2021-01-12 23:30:00|5660.8|5656.8|5659.5|5655.5|5660.8|5656.8|5658.3|5654.3|0
1610494500000|2021-01-12 23:35:00|5659.4|5655.4|5659|5655|5659.5|5655.5|5658.3|5654.3|0
1610494800000|2021-01-12 23:40:00|5658.8|5654.8|5657.4|5653.4|5659|5655|5657.3|5653.3|0
1610495100000|2021-01-12 23:45:00|5657.5|5653.5|5659.3|5655.3|5659.9|5655.9|5657.5|5653.5|0
1610495400000|2021-01-12 23:50:00|5659.5|5655.5|5658.7|5654.7|5659.9|5655.9|5657.9|5653.9|0
1610495700000|2021-01-12 23:55:00|5658.8|5654.8|5661.8|5657.8|5662|5658|5658.8|5654.8|0
1610496000000|2021-01-13 00:00:00|5662.1|5658.1|5660.9|5656.9|5662.1|5658.1|5660.3|5656.3|0
1610496300000|2021-01-13 00:05:00|5661|5657|5660.7|5656.7|5661.7|5657.7|5660.7|5656.7|0
1610496600000|2021-01-13 00:10:00|5660.8|5656.8|5662|5658|5662|5658|5660.7|5656.7|0
1610496900000|2021-01-13 00:15:00|5661.9|5657.9|5658.8|5655.8|5662|5658.5|5654.1|5651.1|0
1610497200000|2021-01-13 00:20:00|5659.1|5656.1|5661.7|5658.7|5662.4|5659.4|5659.1|5656.1|0
1610497500000|2021-01-13 00:25:00|5661.5|5658.5|5658|5655|5662.5|5659.5|5658|5655|0
1610497800000|2021-01-13 00:30:00|5658.1|5655.1|5655.1|5652.1|5659.5|5656.5|5655.1|5652.1|0
1610498100000|2021-01-13 00:35:00|5655|5652|5653.5|5650.5|5656.4|5653.4|5653.5|5650.5|0
1610498400000|2021-01-13 00:40:00|5653.2|5650.2|5655.1|5652.1|5656.5|5653.5|5652.8|5649.8|0
1610498700000|2021-01-13 00:45:00|5655.6|5652.6|5655|5652|5656.6|5653.6|5653.6|5650.6|0
1610499000000|2021-01-13 00:50:00|5655.1|5652.1|5653.6|5650.6|5656.5|5653.5|5652.8|5649.8|0
1610499300000|2021-01-13 00:55:00|5653.5|5650.5|5652|5649|5653.6|5650.6|5650.5|5647.5|0
1610499600000|2021-01-13 01:00:00|5652.1|5649.1|5652|5649|5655|5652|5651.9|5648.9|0
1610499900000|2021-01-13 01:05:00|5652.1|5649.1|5650.6|5647.6|5652.1|5649.1|5650.6|5647.6|0
1610500200000|2021-01-13 01:10:00|5650.7|5647.7|5653.5|5650.5|5653.6|5650.6|5649.1|5646.1|0
1610500500000|2021-01-13 01:15:00|5653.6|5650.6|5650.6|5647.6|5653.6|5650.6|5650.6|5647.6|0
1610500800000|2021-01-13 01:20:00|5650.9|5647.9|5652.8|5649.8|5653.6|5650.6|5650.6|5647.6|0
1610501100000|2021-01-13 01:25:00|5652.5|5649.5|5655.1|5652.1|5655.1|5652.1|5650.7|5647.7|0
1610501400000|2021-01-13 01:30:00|5655.4|5652.4|5658|5655|5658.1|5655.1|5655|5652|0
1610501700000|2021-01-13 01:35:00|5657.3|5654.3|5655|5652|5658.1|5655.1|5653.6|5650.6|0
1610502000000|2021-01-13 01:40:00|5654.7|5651.7|5653.7|5650.7|5655.1|5652.1|5653.5|5650.5|0
1610502300000|2021-01-13 01:45:00|5654.4|5651.4|5655.2|5652.2|5656.7|5653.7|5653.7|5650.7|0
1610502600000|2021-01-13 01:50:00|5655.5|5652.5|5659.7|5656.7|5661.2|5658.2|5655.2|5652.2|0
1610502900000|2021-01-13 01:55:00|5660|5657|5661.1|5658.1|5662.5|5659.5|5659.7|5656.7|0
1610503200000|2021-01-13 02:00:00|5661.2|5658.2|5656.7|5653.7|5661.2|5658.2|5656.7|5653.7|0
1610503500000|2021-01-13 02:05:00|5656.8|5653.8|5658.3|5655.3|5658.3|5655.3|5656.7|5653.7|0
1610503800000|2021-01-13 02:10:00|5658.6|5655.6|5662.5|5659.5|5662.5|5659.5|5658.6|5655.6|0
1610504100000|2021-01-13 02:15:00|5662|5659|5659.7|5656.7|5662.6|5659.6|5659.6|5656.6|0
1610504400000|2021-01-13 02:20:00|5659.6|5656.6|5660.3|5657.3|5662.6|5659.6|5659.5|5656.5|0
1610504700000|2021-01-13 02:25:00|5660.1|5657.1|5662.8|5659.8|5662.8|5659.8|5659.6|5656.6|0
1610505000000|2021-01-13 02:30:00|5662.7|5659.7|5661.3|5658.3|5662.8|5659.8|5659.8|5656.8|0
1610505300000|2021-01-13 02:35:00|5661|5658|5659.9|5656.9|5661|5658|5659.8|5656.8|0
1610505600000|2021-01-13 02:40:00|5660.4|5657.4|5660|5657|5661.4|5658.4|5658.5|5655.5|0
1610505900000|2021-01-13 02:45:00|5660.5|5657.5|5659.9|5656.9|5661.5|5658.5|5659.9|5656.9|0
1610506200000|2021-01-13 02:50:00|5659.8|5656.8|5658.5|5655.5|5659.9|5656.9|5658.4|5655.4|0
1610506500000|2021-01-13 02:55:00|5658.4|5655.4|5658.4|5655.4|5659.1|5656.1|5657|5654|0
1610506800000|2021-01-13 03:00:00|5658.7|5655.7|5659.9|5656.9|5661.3|5658.3|5658.4|5655.4|0
1610507100000|2021-01-13 03:05:00|5660.2|5657.2|5661.5|5658.5|5661.5|5658.5|5659.9|5656.9|0
1610507400000|2021-01-13 03:10:00|5661.4|5658.4|5662.8|5659.8|5662.9|5659.9|5659.9|5656.9|0
1610507700000|2021-01-13 03:15:00|5662.9|5659.9|5662.9|5659.9|5662.9|5659.9|5661.4|5658.4|0
1610508000000|2021-01-13 03:20:00|5663.1|5660.1|5662.5|5659.5|5663.2|5660.2|5661.6|5658.6|0
1610508300000|2021-01-13 03:25:00|5662.2|5659.2|5661.1|5658.1|5662.6|5659.6|5660.5|5657.5|0
1610508600000|2021-01-13 03:30:00|5661.4|5658.4|5662.7|5659.7|5663.4|5660.4|5661.4|5658.4|0
1610508900000|2021-01-13 03:35:00|5662.9|5659.9|5663.4|5660.4|5664.8|5661.8|5662.9|5659.9|0
1610509200000|2021-01-13 03:40:00|5663.7|5660.7|5664.8|5661.8|5664.9|5661.9|5663.3|5660.3|0
1610509500000|2021-01-13 03:45:00|5664.9|5661.9|5664.8|5661.8|5666.3|5663.3|5663.3|5660.3|0
1610509800000|2021-01-13 03:50:00|5665.3|5662.3|5666.2|5663.2|5666.3|5663.3|5664.8|5661.8|0
1610510100000|2021-01-13 03:55:00|5666.3|5663.3|5668.4|5665.4|5669.1|5666.1|5666.2|5663.2|0
1610510400000|2021-01-13 04:00:00|5668.1|5665.1|5664.8|5661.8|5668.1|5665.1|5664.8|5661.8|0
1610510700000|2021-01-13 04:05:00|5665.5|5662.5|5664.8|5661.8|5666.3|5663.3|5664.7|5661.7|0
1610511000000|2021-01-13 04:10:00|5664.7|5661.7|5664.6|5661.6|5665.4|5662.4|5664.6|5661.6|0
1610511300000|2021-01-13 04:15:00|5664.7|5661.7|5666|5663|5667.5|5664.5|5664.6|5661.6|0
1610511600000|2021-01-13 04:20:00|5666.1|5663.1|5665|5662|5666.1|5663.1|5664.3|5661.3|0
1610511900000|2021-01-13 04:25:00|5665.2|5662.2|5662.7|5659.7|5665.7|5662.7|5662.7|5659.7|0
1610512200000|2021-01-13 04:30:00|5663|5660|5662.8|5659.8|5665.7|5662.7|5662.7|5659.7|0
1610512500000|2021-01-13 04:35:00|5663.3|5660.3|5665.7|5662.7|5665.7|5662.7|5663.3|5660.3|0
1610512800000|2021-01-13 04:40:00|5665.8|5662.8|5665.8|5662.8|5665.8|5662.8|5665.7|5662.7|0
1610513100000|2021-01-13 04:45:00|5665.7|5662.7|5668.7|5665.7|5668.7|5665.7|5665.7|5662.7|0
1610513400000|2021-01-13 04:50:00|5668.6|5665.6|5667.1|5664.1|5668.6|5665.6|5667.1|5664.1|0
1610513700000|2021-01-13 04:55:00|5667.2|5664.2|5667.1|5664.1|5667.2|5664.2|5667|5664|0
1610514000000|2021-01-13 05:00:00|5667|5664|5663.4|5660.4|5667|5664|5662.7|5659.7|0
1610514300000|2021-01-13 05:05:00|5663.2|5660.2|5666.4|5663.4|5667.1|5664.1|5662.7|5659.7|0
1610514600000|2021-01-13 05:10:00|5666.6|5663.6|5666.3|5663.3|5667.1|5664.1|5665.6|5662.6|0
1610514900000|2021-01-13 05:15:00|5666.6|5663.6|5664.1|5661.1|5667|5664|5664.1|5661.1|0
1610515200000|2021-01-13 05:20:00|5664.4|5661.4|5664.1|5661.1|5665.5|5662.5|5664|5661|0
1610515500000|2021-01-13 05:25:00|5664|5661|5661.9|5658.9|5664.1|5661.1|5661.9|5658.9|0
1610515800000|2021-01-13 05:30:00|5661.8|5658.8|5661.8|5658.8|5661.8|5658.8|5660.4|5657.4|0
1610516100000|2021-01-13 05:35:00|5661.9|5658.9|5661.9|5658.9|5662.6|5659.6|5661.9|5658.9|0
1610516400000|2021-01-13 05:40:00|5661.8|5658.8|5659.6|5656.6|5661.9|5658.9|5659.6|5656.6|0
1610516700000|2021-01-13 05:45:00|5659.8|5656.8|5661.1|5658.1|5661.1|5658.1|5659.6|5656.6|0
1610517000000|2021-01-13 05:50:00|5661.7|5658.7|5662.6|5659.6|5662.7|5659.7|5661.7|5658.7|0
1610517300000|2021-01-13 05:55:00|5662.5|5659.5|5663.3|5660.3|5664|5661|5662.5|5659.5|0
1610517600000|2021-01-13 06:00:00|5663|5660|5665.6|5662.6|5665.6|5662.6|5662.6|5659.6|0
1610517900000|2021-01-13 06:05:00|5665.3|5662.3|5662.8|5659.8|5665.6|5662.6|5662.8|5659.8|0
1610518200000|2021-01-13 06:10:00|5662.7|5659.7|5662.7|5659.7|5664.2|5661.2|5662.7|5659.7|0
1610518500000|2021-01-13 06:15:00|5662.4|5659.4|5663.8|5660.8|5663.8|5660.8|5662.3|5659.3|0
1610518800000|2021-01-13 06:20:00|5663.7|5660.7|5663.8|5660.8|5663.8|5660.8|5660.9|5657.9|0
1610519100000|2021-01-13 06:25:00|5663.9|5660.9|5663|5660|5664.6|5661.6|5662.9|5659.9|0
1610519400000|2021-01-13 06:30:00|5662.9|5659.9|5660|5657|5662.9|5659.9|5660|5657|0
1610519700000|2021-01-13 06:35:00|5659.9|5656.9|5661.4|5658.4|5661.5|5658.5|5659.9|5656.9|0
1610520000000|2021-01-13 06:40:00|5661.5|5658.5|5661.4|5658.4|5661.5|5658.5|5661.4|5658.4|0
1610520300000|2021-01-13 06:45:00|5661.7|5658.7|5668.5|5665.5|5668.7|5665.7|5661.7|5658.7|0
1610520600000|2021-01-13 06:50:00|5669.1|5666.1|5668.4|5665.4|5669.9|5666.9|5668.4|5665.4|0
1610520900000|2021-01-13 06:55:00|5668.5|5665.5|5667.2|5664.2|5668.6|5665.6|5667.1|5664.1|0
1610521200000|2021-01-13 07:00:00|5667.5|5664.5|5659|5657|5667.5|5664.5|5657|5655|517
1610521500000|2021-01-13 07:05:00|5658.7|5656.7|5656|5654|5659.5|5657.5|5655|5653|100
1610521800000|2021-01-13 07:10:00|5655.7|5653.7|5658.2|5656.2|5659.7|5657.7|5654.2|5652.2|135
1610522100000|2021-01-13 07:15:00|5658.5|5656.5|5658.7|5656.7|5659.5|5657.5|5658|5656|47
1610522400000|2021-01-13 07:20:00|5659|5657|5657.5|5655.5|5659|5657|5655.7|5653.7|57
1610522700000|2021-01-13 07:25:00|5657.2|5655.2|5659.7|5657.7|5659.7|5657.7|5656.7|5654.7|117
1610523000000|2021-01-13 07:30:00|5659.5|5657.5|5662.7|5660.7|5664|5662|5658.5|5656.5|112
1610523300000|2021-01-13 07:35:00|5662.5|5660.5|5662.5|5660.5|5663.2|5661.2|5661.7|5659.7|57
1610523600000|2021-01-13 07:40:00|5662.7|5660.7|5661.2|5659.2|5663|5661|5659.2|5657.2|154
1610523900000|2021-01-13 07:45:00|5661.5|5659.5|5662.2|5660.2|5662.7|5660.7|5660|5658|56
1610524200000|2021-01-13 07:50:00|5662.5|5660.5|5662|5660|5663.5|5661.5|5661.2|5659.2|61
1610524500000|2021-01-13 07:55:00|5662.2|5660.2|5657.7|5655.7|5663|5661|5655.2|5653.2|166
1610524800000|2021-01-13 08:00:00|5657.2|5656.2|5653.2|5652.2|5664.2|5663.2|5649.5|5648.5|2888
1610525100000|2021-01-13 08:05:00|5652.7|5651.7|5656|5655|5656.2|5655.2|5649|5648|842
1610525400000|2021-01-13 08:10:00|5655.7|5654.7|5662.7|5661.7|5663.5|5662.5|5654.2|5653.2|529
1610525700000|2021-01-13 08:15:00|5663|5662|5663.7|5662.7|5666|5665|5661.5|5660.5|1324
1610526000000|2021-01-13 08:20:00|5664|5663|5662|5661|5664.5|5663.5|5660.5|5659.5|599
1610526300000|2021-01-13 08:25:00|5661.7|5660.7|5655.2|5654.2|5663.7|5662.7|5654.2|5653.2|1053
1610526600000|2021-01-13 08:30:00|5655.5|5654.5|5650.2|5649.2|5656.2|5655.2|5646.7|5645.7|510
1610526900000|2021-01-13 08:35:00|5650|5649|5659.5|5658.5|5660|5659|5650|5649|760
1610527200000|2021-01-13 08:40:00|5659.3|5658.3|5655.8|5654.8|5659.8|5658.8|5652.8|5651.8|507
1610527500000|2021-01-13 08:45:00|5656|5655|5656|5655|5659|5658|5653.5|5652.5|1572
1610527800000|2021-01-13 08:50:00|5655.8|5654.8|5658.5|5657.5|5659.3|5658.3|5653.8|5652.8|2561
1610528100000|2021-01-13 08:55:00|5658.8|5657.8|5655|5654|5660.5|5659.5|5655|5654|4202
1610528400000|2021-01-13 09:00:00|5655.3|5654.3|5658|5657|5658.8|5657.8|5654|5653|219
1610528700000|2021-01-13 09:05:00|5658.3|5657.3|5660.8|5659.8|5662|5661|5658.3|5657.3|7705
1610529000000|2021-01-13 09:10:00|5661|5660|5663.5|5662.5|5665.8|5664.8|5660.3|5659.3|754
1610529300000|2021-01-13 09:15:00|5663.8|5662.8|5677|5676|5677.3|5676.3|5663.8|5662.8|698
1610529600000|2021-01-13 09:20:00|5676.8|5675.8|5674.8|5673.8|5679.8|5678.8|5674|5673|610
1610529900000|2021-01-13 09:25:00|5675|5674|5669|5668|5675.5|5674.5|5668.5|5667.5|412
1610530200000|2021-01-13 09:30:00|5669.5|5668.5|5673.3|5672.3|5673.3|5672.3|5668.8|5667.8|279
1610530500000|2021-01-13 09:35:00|5673.5|5672.5|5671.5|5670.5|5677|5676|5671.5|5670.5|240
1610530800000|2021-01-13 09:40:00|5671.3|5670.3|5670.5|5669.5|5672.3|5671.3|5669|5668|196
1610531100000|2021-01-13 09:45:00|5670.8|5669.8|5667.5|5666.5|5672.3|5671.3|5667.3|5666.3|129
1610531400000|2021-01-13 09:50:00|5667.8|5666.8|5669.5|5668.5|5671.5|5670.5|5666.5|5665.5|850
1610531700000|2021-01-13 09:55:00|5670|5669|5669|5668|5672|5671|5668|5667|1380
1610532000000|2021-01-13 10:00:00|5669.3|5668.3|5670.5|5669.5|5673.3|5672.3|5669|5668|2158
1610532300000|2021-01-13 10:05:00|5670.3|5669.3|5672.5|5671.5|5673.3|5672.3|5670|5669|437
1610532600000|2021-01-13 10:10:00|5672.8|5671.8|5673|5672|5674|5673|5670.8|5669.8|369
1610532900000|2021-01-13 10:15:00|5672.8|5671.8|5668.5|5667.5|5673.3|5672.3|5667|5666|2272
1610533200000|2021-01-13 10:20:00|5668.8|5667.8|5668|5667|5670.8|5669.8|5667|5666|270
1610533500000|2021-01-13 10:25:00|5667.8|5666.8|5662|5661|5668.3|5667.3|5661.3|5660.3|1068
1610533800000|2021-01-13 10:30:00|5661.8|5660.8|5653.5|5652.5|5662.8|5661.8|5652.8|5651.8|3351
1610534100000|2021-01-13 10:35:00|5653.3|5652.3|5646|5645|5654.5|5653.5|5644.5|5643.5|1621
1610534400000|2021-01-13 10:40:00|5645.8|5644.8|5650.5|5649.5|5651.3|5650.3|5644.3|5643.3|1199
1610534700000|2021-01-13 10:45:00|5650.8|5649.8|5650|5649|5651.5|5650.5|5646|5645|377
1610535000000|2021-01-13 10:50:00|5650.3|5649.3|5656.5|5655.5|5658.5|5657.5|5650.3|5649.3|576
1610535300000|2021-01-13 10:55:00|5656.8|5655.8|5656|5655|5658|5657|5655.8|5654.8|271
1610535600000|2021-01-13 11:00:00|5656.3|5655.3|5656.8|5655.8|5660.8|5659.8|5655.5|5654.5|218
1610535900000|2021-01-13 11:05:00|5656.5|5655.5|5659.5|5658.5|5660.8|5659.8|5656|5655|325
1610536200000|2021-01-13 11:10:00|5660.3|5659.3|5660.5|5659.5|5660.8|5659.8|5658.3|5657.3|136
1610536500000|2021-01-13 11:15:00|5660.3|5659.3|5664|5663|5664|5663|5660.3|5659.3|327
1610536800000|2021-01-13 11:20:00|5664.3|5663.3|5659|5658|5665|5664|5657.5|5656.5|183
1610537100000|2021-01-13 11:25:00|5658.8|5657.8|5651.3|5650.3|5659|5658|5650.8|5649.8|227
1610537400000|2021-01-13 11:30:00|5651|5650|5654.5|5653.5|5654.5|5653.5|5647|5646|3201
1610537700000|2021-01-13 11:35:00|5654.3|5653.3|5653.5|5652.5|5655|5654|5652.8|5651.8|1037
1610538000000|2021-01-13 11:40:00|5653.3|5652.3|5656|5655|5656.3|5655.3|5652.3|5651.3|140
1610538300000|2021-01-13 11:45:00|5655.8|5654.8|5656|5655|5657.5|5656.5|5655.3|5654.3|4468
1610538600000|2021-01-13 11:50:00|5656.3|5655.3|5658|5657|5658.8|5657.8|5655.3|5654.3|255
1610538900000|2021-01-13 11:55:00|5657.8|5656.8|5655.5|5654.5|5659|5658|5654.3|5653.3|188
1610539200000|2021-01-13 12:00:00|5655.3|5654.3|5652|5651|5656.8|5655.8|5651.8|5650.8|257
1610539500000|2021-01-13 12:05:00|5651.8|5650.8|5650.3|5649.3|5653|5652|5649.3|5648.3|485
1610539800000|2021-01-13 12:10:00|5650.5|5649.5|5649.5|5648.5|5653.5|5652.5|5648.8|5647.8|2198
1610540100000|2021-01-13 12:15:00|5649.3|5648.3|5648.3|5647.3|5650|5649|5646.8|5645.8|123
1610540400000|2021-01-13 12:20:00|5648|5647|5651.3|5650.3|5652.5|5651.5|5647.3|5646.3|158
1610540700000|2021-01-13 12:25:00|5651.5|5650.5|5649.5|5648.5|5651.5|5650.5|5648.3|5647.3|292
1610541000000|2021-01-13 12:30:00|5649.3|5648.3|5646.5|5645.5|5649.8|5648.8|5642.8|5641.8|1756
1610541300000|2021-01-13 12:35:00|5646.3|5645.3|5646.3|5645.3|5648|5647|5644.5|5643.5|1280
1610541600000|2021-01-13 12:40:00|5646.9|5645.9|5647.6|5646.6|5649.4|5648.4|5646.4|5645.4|309
1610541900000|2021-01-13 12:45:00|5647.9|5646.9|5649.6|5648.6|5650.1|5649.1|5647.9|5646.9|156
1610542200000|2021-01-13 12:50:00|5649.9|5648.9|5647.9|5646.9|5650.6|5649.6|5646.4|5645.4|354
1610542500000|2021-01-13 12:55:00|5648.1|5647.1|5647.1|5646.1|5648.1|5647.1|5644.1|5643.1|613
1610542800000|2021-01-13 13:00:00|5647.6|5646.6|5649.6|5648.6|5651.9|5650.9|5645.6|5644.6|3755
1610543100000|2021-01-13 13:05:00|5649.4|5648.4|5651.1|5650.1|5652.4|5651.4|5648.9|5647.9|156
1610543400000|2021-01-13 13:10:00|5651.4|5650.4|5650.9|5649.9|5652.1|5651.1|5649.6|5648.6|4525
1610543700000|2021-01-13 13:15:00|5651.1|5650.1|5654.1|5653.1|5655.1|5654.1|5650.4|5649.4|840
1610544000000|2021-01-13 13:20:00|5653.9|5652.9|5656.1|5655.1|5656.6|5655.6|5652.6|5651.6|5943
1610544300000|2021-01-13 13:25:00|5655.9|5654.9|5658.1|5657.1|5658.4|5657.4|5655.4|5654.4|464
1610544600000|2021-01-13 13:30:00|5658.4|5657.4|5661.4|5660.4|5661.4|5660.4|5658.4|5657.4|302
1610544900000|2021-01-13 13:35:00|5660.9|5659.9|5660.4|5659.4|5662.9|5661.9|5659.9|5658.9|3194
1610545200000|2021-01-13 13:40:00|5659.9|5658.9|5661.1|5660.1|5663.4|5662.4|5658.9|5657.9|194
1610545500000|2021-01-13 13:45:00|5661.4|5660.4|5664.4|5663.4|5665.6|5664.6|5660.1|5659.1|586
1610545800000|2021-01-13 13:50:00|5664.6|5663.6|5662.9|5661.9|5665.9|5664.9|5662.6|5661.6|368
1610546100000|2021-01-13 13:55:00|5663.1|5662.1|5667.1|5666.1|5667.1|5666.1|5662.1|5661.1|1101
1610546400000|2021-01-13 14:00:00|5666.6|5665.6|5668.6|5667.6|5668.6|5667.6|5665.1|5664.1|202
1610546700000|2021-01-13 14:05:00|5668.9|5667.9|5667.1|5666.1|5669.9|5668.9|5666.6|5665.6|149
1610547000000|2021-01-13 14:10:00|5667.4|5666.4|5668.1|5667.1|5668.6|5667.6|5666.4|5665.4|144
1610547300000|2021-01-13 14:15:00|5668.4|5667.4|5670.4|5669.4|5670.9|5669.9|5667.4|5666.4|229
1610547600000|2021-01-13 14:20:00|5670.1|5669.1|5670.1|5669.1|5670.9|5669.9|5668.6|5667.6|277
1610547900000|2021-01-13 14:25:00|5670.4|5669.4|5674.6|5673.6|5674.9|5673.9|5670.4|5669.4|428
1610548200000|2021-01-13 14:30:00|5674.9|5673.9|5671.4|5670.4|5678.9|5677.9|5670.9|5669.9|541
1610548500000|2021-01-13 14:35:00|5671.6|5670.6|5670.9|5669.9|5672.9|5671.9|5668.1|5667.1|471
1610548800000|2021-01-13 14:40:00|5671.1|5670.1|5671.9|5670.9|5675.4|5674.4|5670.1|5669.1|513
1610549100000|2021-01-13 14:45:00|5671.6|5670.6|5673.9|5672.9|5676.4|5675.4|5671.1|5670.1|2241
1610549400000|2021-01-13 14:50:00|5674.4|5673.4|5671.1|5670.1|5676.4|5675.4|5670.4|5669.4|266
1610549700000|2021-01-13 14:55:00|5671.4|5670.4|5670.9|5669.9|5673.6|5672.6|5669.9|5668.9|883
1610550000000|2021-01-13 15:00:00|5670.4|5669.4|5660.9|5659.9|5672.1|5671.1|5660.9|5659.9|384
1610550300000|2021-01-13 15:05:00|5660.6|5659.6|5671.1|5670.1|5671.4|5670.4|5660.4|5659.4|888
1610550600000|2021-01-13 15:10:00|5670.7|5669.7|5674.5|5673.5|5674.7|5673.7|5670|5669|3423
1610550900000|2021-01-13 15:15:00|5674.7|5673.7|5675.2|5674.2|5676.7|5675.7|5673.7|5672.7|875
1610551200000|2021-01-13 15:20:00|5675.5|5674.5|5677.7|5676.7|5678.5|5677.5|5673.5|5672.5|7854
1610551500000|2021-01-13 15:25:00|5677.5|5676.5|5676|5675|5678|5677|5675|5674|5051
1610551800000|2021-01-13 15:30:00|5676.2|5675.2|5673.7|5672.7|5676.5|5675.5|5672.7|5671.7|4248
1610552100000|2021-01-13 15:35:00|5673.5|5672.5|5672.2|5671.2|5675.7|5674.7|5671.2|5670.2|997
1610552400000|2021-01-13 15:40:00|5672.5|5671.5|5669|5668|5673|5672|5668.7|5667.7|5240
1610552700000|2021-01-13 15:45:00|5668.7|5667.7|5667.5|5666.5|5670.5|5669.5|5665.7|5664.7|261
1610553000000|2021-01-13 15:50:00|5667.2|5666.2|5671.7|5670.7|5672.2|5671.2|5667|5666|281
1610553300000|2021-01-13 15:55:00|5671.5|5670.5|5672.5|5671.5|5673|5672|5670.2|5669.2|2989
1610553600000|2021-01-13 16:00:00|5672.2|5671.2|5669|5668|5673|5672|5668|5667|1305
1610553900000|2021-01-13 16:05:00|5668.7|5667.7|5670.5|5669.5|5670.7|5669.7|5668|5667|208
1610554200000|2021-01-13 16:10:00|5670.2|5669.2|5669.7|5668.7|5671.5|5670.5|5667.5|5666.5|221
1610554500000|2021-01-13 16:15:00|5669.5|5668.5|5666.7|5665.7|5670|5669|5665.5|5664.5|1400
1610554800000|2021-01-13 16:20:00|5667|5666|5670.5|5669.5|5671|5670|5666.2|5665.2|896
1610555100000|2021-01-13 16:25:00|5670.2|5669.2|5667|5666|5671.5|5670.5|5666.7|5665.7|2075
1610555400000|2021-01-13 16:30:00|5667.2|5665.2|5665|5663|5668|5666|5663|5661|2702
1610555700000|2021-01-13 16:35:00|5664.5|5662.5|5668.5|5666.5|5668.5|5666.5|5663.5|5661.5|4538
1610556000000|2021-01-13 16:40:00|5668.7|5666.7|5671|5669|5671|5669|5667.5|5665.5|294
1610556300000|2021-01-13 16:45:00|5671.2|5669.2|5668.5|5666.5|5671.2|5669.2|5668.2|5666.2|1584
1610556600000|2021-01-13 16:50:00|5668.7|5666.7|5668.5|5666.5|5670|5668|5667|5665|138
1610556900000|2021-01-13 16:55:00|5668.2|5666.2|5668|5666|5669.5|5667.5|5667.5|5665.5|138
1610557200000|2021-01-13 17:00:00|5668.2|5666.2|5664.5|5662.5|5668.2|5666.2|5664.2|5662.2|82
1610557500000|2021-01-13 17:05:00|5664.2|5662.2|5661.2|5659.2|5664.7|5662.7|5661|5659|206
1610557800000|2021-01-13 17:10:00|5661|5659|5660.7|5658.7|5662.7|5660.7|5660.2|5658.2|87
1610558100000|2021-01-13 17:15:00|5660.5|5658.5|5656.5|5654.5|5661.5|5659.5|5656|5654|396
1610558400000|2021-01-13 17:20:00|5656.7|5654.7|5658.5|5656.5|5658.5|5656.5|5654|5652|173
1610558700000|2021-01-13 17:25:00|5658.7|5656.7|5663.7|5661.7|5664.5|5662.5|5657|5655|299
1610559000000|2021-01-13 17:30:00|5664|5662|5663|5661|5666.5|5664.5|5662.2|5660.2|164
1610559300000|2021-01-13 17:35:00|5662.7|5660.7|5663.7|5661.7|5663.7|5661.7|5661|5659|128
1610559600000|2021-01-13 17:40:00|5663.5|5661.5|5668|5666|5668|5666|5663.5|5661.5|78
1610559900000|2021-01-13 17:45:00|5668.5|5666.5|5669.2|5667.2|5669.7|5667.7|5667.2|5665.2|120
1610560200000|2021-01-13 17:50:00|5669|5667|5671.2|5669.2|5672|5670|5668|5666|55
1610560500000|2021-01-13 17:55:00|5671.5|5669.5|5669.2|5667.2|5671.5|5669.5|5669|5667|26
1610560800000|2021-01-13 18:00:00|5669|5667|5670.2|5668.2|5670.5|5668.5|5668.2|5666.2|34
1610561100000|2021-01-13 18:05:00|5670|5668|5669|5667|5670.5|5668.5|5667.7|5665.7|24
1610561400000|2021-01-13 18:10:00|5669.2|5667.2|5669.7|5667.7|5670.5|5668.5|5669|5667|20
1610561700000|2021-01-13 18:15:00|5670|5668|5669.7|5667.7|5670.2|5668.2|5669.2|5667.2|24
1610562000000|2021-01-13 18:20:00|5669.5|5667.5|5667.5|5665.5|5670|5668|5667.5|5665.5|59
1610562300000|2021-01-13 18:25:00|5667.2|5665.2|5668|5666|5668.5|5666.5|5667|5665|45
1610562600000|2021-01-13 18:30:00|5668.2|5666.2|5668.2|5666.2|5669|5667|5667|5665|25
1610562900000|2021-01-13 18:35:00|5668|5666|5667.5|5665.5|5668.5|5666.5|5667.5|5665.5|21
1610563200000|2021-01-13 18:40:00|5667.2|5665.2|5667|5665|5667.7|5665.7|5665.2|5663.2|56
1610563500000|2021-01-13 18:45:00|5666.7|5664.7|5665.5|5663.5|5667.2|5665.2|5664.7|5662.7|28
1610563800000|2021-01-13 18:50:00|5665.7|5663.7|5668.2|5666.2|5668.2|5666.2|5665|5663|26
1610564100000|2021-01-13 18:55:00|5668|5666|5669|5667|5669.2|5667.2|5667.7|5665.7|25
1610564400000|2021-01-13 19:00:00|5668.7|5666.7|5671.7|5669.7|5674.5|5672.5|5664|5662|341
1610564700000|2021-01-13 19:05:00|5671.5|5669.5|5670.7|5668.7|5671.7|5669.7|5668.7|5666.7|16
1610565000000|2021-01-13 19:10:00|5670.5|5668.5|5671.7|5669.7|5672|5670|5669.7|5667.7|18
1610565300000|2021-01-13 19:15:00|5672|5670|5670.7|5668.7|5672.2|5670.2|5669.7|5667.7|35
1610565600000|2021-01-13 19:20:00|5670.5|5668.5|5669.7|5667.7|5670.5|5668.5|5667.7|5665.7|14
1610565900000|2021-01-13 19:25:00|5669.5|5667.5|5671.5|5669.5|5671.5|5669.5|5669.2|5667.2|14
1610566200000|2021-01-13 19:30:00|5672|5670|5672.5|5670.5|5672.5|5670.5|5671|5669|51
1610566500000|2021-01-13 19:35:00|5672.2|5670.2|5671.7|5669.7|5672.7|5670.7|5670.2|5668.2|35
1610566800000|2021-01-13 19:40:00|5672|5670|5667|5665|5673.2|5671.2|5667|5665|37
1610567100000|2021-01-13 19:45:00|5667.2|5665.2|5668.2|5666.2|5668.7|5666.7|5667|5665|28
1610567400000|2021-01-13 19:50:00|5668.5|5666.5|5668.7|5666.7|5671.2|5669.2|5668.5|5666.5|38
1610567700000|2021-01-13 19:55:00|5668.5|5666.5|5669|5667|5670|5668|5665.5|5663.5|41
1610568000000|2021-01-13 20:00:00|5668.7|5666.7|5667.7|5665.7|5670.7|5668.7|5667.5|5665.5|26
1610568300000|2021-01-13 20:05:00|5667.2|5665.2|5663|5661|5668|5666|5662.7|5660.7|34
1610568600000|2021-01-13 20:10:00|5662.7|5660.7|5665.5|5663.5|5666|5664|5662.7|5660.7|21
1610568900000|2021-01-13 20:15:00|5665.7|5663.7|5664.7|5662.7|5666.5|5664.5|5663.7|5661.7|28
1610569200000|2021-01-13 20:20:00|5664.5|5662.5|5663.2|5661.2|5664.7|5662.7|5662.7|5660.7|5
1610569500000|2021-01-13 20:25:00|5663|5661|5661|5659|5664|5662|5660.2|5658.2|53
1610569800000|2021-01-13 20:30:00|5660.7|5658.7|5665.2|5663.2|5665.2|5663.2|5660|5658|35
1610570100000|2021-01-13 20:35:00|5665|5663|5663.2|5661.2|5665|5663|5662.2|5660.2|33
1610570400000|2021-01-13 20:40:00|5663.5|5661.5|5664.5|5662.5|5664.7|5662.7|5663.5|5661.5|31
1610570700000|2021-01-13 20:45:00|5664.2|5662.2|5666.7|5664.7|5667.7|5665.7|5664.2|5662.2|41
1610571000000|2021-01-13 20:50:00|5667|5665|5664.7|5662.7|5667|5665|5664|5662|77
1610571300000|2021-01-13 20:55:00|5663.7|5661.7|5666.7|5664.7|5666.7|5664.7|5661.7|5659.7|218
1610571600000|2021-01-13 21:00:00|5662.5|5660.5|5668.7|5664.7|5668.7|5664.7|5662.5|5659.6|0
1610571900000|2021-01-13 21:05:00|5668.6|5664.6|5667.6|5663.6|5669.4|5665.4|5666.7|5662.7|0
1610572200000|2021-01-13 21:10:00|5667.3|5663.3|5668.4|5664.4|5670.6|5666.6|5667|5663|0
1610572500000|2021-01-13 21:15:00|5668.5|5664.5|5668|5664|5668.5|5664.5|5668|5664|0
1610572800000|2021-01-13 21:20:00|5667.9|5663.9|5668.2|5664.2|5668.7|5664.7|5667.8|5663.8|0
1610573100000|2021-01-13 21:25:00|5667.8|5663.8|5668.3|5664.3|5668.3|5664.3|5667.8|5663.8|0
1610573400000|2021-01-13 21:30:00|5668.1|5664.1|5671.4|5667.4|5671.4|5667.4|5667.4|5663.4|0
1610573700000|2021-01-13 21:35:00|5671.3|5667.3|5670.5|5666.5|5671.3|5667.3|5670.1|5666.1|0
1610574000000|2021-01-13 21:40:00|5670.8|5666.8|5669.1|5665.1|5670.8|5666.8|5668.4|5664.4|0
1610574300000|2021-01-13 21:45:00|5669|5665|5670.9|5666.9|5670.9|5666.9|5668.1|5664.1|0
1610574600000|2021-01-13 21:50:00|5670.8|5666.8|5669.6|5665.6|5670.9|5666.9|5669.6|5665.6|0
1610574900000|2021-01-13 21:55:00|5669.2|5665.2|5669.8|5665.8|5670.9|5666.9|5669.1|5665.1|0
1610575200000|2021-01-13 22:00:00|5670|5666|5671.5|5667.5|5672.2|5668.2|5669.7|5665.7|0
1610575500000|2021-01-13 22:05:00|5671.7|5667.7|5673.4|5669.4|5673.6|5669.6|5671.1|5667.1|0
1610575800000|2021-01-13 22:10:00|5672.7|5668.7|5673.4|5669.4|5673.9|5669.9|5672.6|5668.6|0
1610576100000|2021-01-13 22:15:00|5673.3|5669.3|5673.7|5669.7|5673.7|5669.7|5673.3|5669.3|0
1610576400000|2021-01-13 22:20:00|5673.8|5669.8|5674.2|5670.2|5674.2|5670.2|5673.8|5669.8|0
1610576700000|2021-01-13 22:25:00|5674.3|5670.3|5674.4|5670.4|5674.5|5670.5|5674|5670|0
1610577000000|2021-01-13 22:30:00|5674.3|5670.3|5674|5670|5674.3|5670.3|5673.8|5669.8|0
1610577300000|2021-01-13 22:35:00|5674.1|5670.1|5673|5669|5674.1|5670.1|5672.8|5668.8|0
1610577600000|2021-01-13 22:40:00|5672.6|5668.6|5672.7|5668.7|5673|5669|5672.6|5668.6|0
1610577900000|2021-01-13 22:45:00|5672.8|5668.8|5672.8|5668.8|5672.8|5668.8|5672.8|5668.8|0
1610578200000|2021-01-13 22:50:00|5672.7|5668.7|5672.4|5668.4|5672.8|5668.8|5672.3|5668.3|0
1610578500000|2021-01-13 22:55:00|5672.3|5668.3|5673.2|5669.2|5673.5|5669.5|5672.3|5668.3|0
1610578800000|2021-01-13 23:00:00|5673.9|5669.9|5671.1|5667.1|5673.9|5669.9|5670.3|5666.3|0
1610579100000|2021-01-13 23:05:00|5671.2|5667.2|5673|5669|5673|5669|5671.1|5667.1|0
1610579400000|2021-01-13 23:10:00|5673.1|5669.1|5674.8|5670.8|5676.4|5672.4|5673|5669|0
1610579700000|2021-01-13 23:15:00|5674.7|5670.7|5672.8|5668.8|5674.8|5670.8|5672.8|5668.8|0
1610580000000|2021-01-13 23:20:00|5672.4|5668.4|5672|5668|5673|5669|5671.8|5667.8|0
1610580300000|2021-01-13 23:25:00|5672.1|5668.1|5671.2|5667.2|5672.9|5668.9|5671.2|5667.2|0
1610580600000|2021-01-13 23:30:00|5671.3|5667.3|5671.4|5667.4|5671.9|5667.9|5670.6|5666.6|0
1610580900000|2021-01-13 23:35:00|5671.2|5667.2|5671.7|5667.7|5672.9|5668.9|5671.2|5667.2|0
1610581200000|2021-01-13 23:40:00|5671.6|5667.6|5671.6|5667.6|5672.2|5668.2|5669.2|5665.2|0
1610581500000|2021-01-13 23:45:00|5671.5|5667.5|5669.2|5665.2|5671.6|5667.6|5669.2|5665.2|0
1610581800000|2021-01-13 23:50:00|5669.1|5665.1|5669.2|5665.2|5670.9|5666.9|5669.1|5665.1|0
1610582100000|2021-01-13 23:55:00|5669.4|5665.4|5669.2|5665.2|5670|5666|5669.1|5665.1|0
1610582400000|2021-01-14 00:00:00|5669.1|5665.1|5671.1|5667.1|5671.9|5667.9|5667.4|5663.4|0
1610582700000|2021-01-14 00:05:00|5671|5667|5672.9|5668.9|5673.3|5669.3|5669.5|5665.5|0
1610583000000|2021-01-14 00:10:00|5673|5669|5672.2|5668.2|5674.2|5670.2|5671.9|5667.9|0
1610583300000|2021-01-14 00:15:00|5672.1|5668.1|5680.6|5677.6|5681|5678|5672|5668.1|0
1610583600000|2021-01-14 00:20:00|5680.3|5677.3|5677.7|5674.7|5680.6|5677.6|5676.2|5673.2|0
1610583900000|2021-01-14 00:25:00|5678|5675|5677.7|5674.7|5679.2|5676.2|5676.2|5673.2|0
1610584200000|2021-01-14 00:30:00|5678.2|5675.2|5676.2|5673.2|5679.1|5676.1|5676.1|5673.1|0
1610584500000|2021-01-14 00:35:00|5676.1|5673.1|5677.7|5674.7|5677.7|5674.7|5674.7|5671.7|0
1610584800000|2021-01-14 00:40:00|5678|5675|5679|5676|5680.7|5677.7|5678|5675|0
1610585100000|2021-01-14 00:45:00|5679.3|5676.3|5676.3|5673.3|5680.4|5677.4|5676.3|5673.3|0
1610585400000|2021-01-14 00:50:00|5676.9|5673.9|5679.1|5676.1|5679.1|5676.1|5676.3|5673.3|0
1610585700000|2021-01-14 00:55:00|5677.7|5674.7|5676.3|5673.3|5677.7|5674.7|5676.2|5673.2|0
1610586000000|2021-01-14 01:00:00|5676.2|5673.2|5677.6|5674.6|5677.7|5674.7|5674.8|5671.8|0
1610586300000|2021-01-14 01:05:00|5677.7|5674.7|5679.1|5676.1|5679.1|5676.1|5677.7|5674.7|0
1610586600000|2021-01-14 01:10:00|5679|5676|5676.1|5673.1|5680.5|5677.5|5676.1|5673.1|0
1610586900000|2021-01-14 01:15:00|5676.7|5673.7|5679.2|5676.2|5680.6|5677.6|5676.2|5673.2|0
1610587200000|2021-01-14 01:20:00|5679.4|5676.4|5679.9|5676.9|5680.6|5677.6|5679.2|5676.2|0
1610587500000|2021-01-14 01:25:00|5679.7|5676.7|5679.1|5676.1|5680.6|5677.6|5677.7|5674.7|0
1610587800000|2021-01-14 01:30:00|5679|5676|5680.5|5677.5|5682|5679|5677.6|5674.6|0
1610588100000|2021-01-14 01:35:00|5680.4|5677.4|5679.9|5676.9|5680.6|5677.6|5677.7|5674.7|0
1610588400000|2021-01-14 01:40:00|5679.6|5676.6|5680.6|5677.6|5682.1|5679.1|5679.1|5676.1|0
1610588700000|2021-01-14 01:45:00|5680.9|5677.9|5680.6|5677.6|5682.1|5679.1|5679.1|5676.1|0
1610589000000|2021-01-14 01:50:00|5680.9|5677.9|5681.5|5678.5|5683|5680|5680.6|5677.6|0
1610589300000|2021-01-14 01:55:00|5681.8|5678.8|5682.3|5679.3|5683|5680|5681.5|5678.5|0
1610589600000|2021-01-14 02:00:00|5682.5|5679.5|5680.1|5677.1|5683|5680|5680.1|5677.1|0
1610589900000|2021-01-14 02:05:00|5680.3|5677.3|5680|5677|5680.8|5677.8|5678.6|5675.6|0
1610590200000|2021-01-14 02:10:00|5679.7|5676.7|5681.5|5678.5|5683.1|5680.1|5678.5|5675.5|0
1610590500000|2021-01-14 02:15:00|5681.6|5678.6|5678.4|5675.4|5683|5680|5676.8|5673.8|0
1610590800000|2021-01-14 02:20:00|5679.1|5676.1|5679.8|5676.8|5679.8|5676.8|5676.8|5673.8|0
1610591100000|2021-01-14 02:25:00|5679.7|5676.7|5682.7|5679.7|5682.7|5679.7|5679.7|5676.7|0
1610591400000|2021-01-14 02:30:00|5683.2|5680.2|5682.5|5679.5|5684.1|5681.1|5681.1|5678.1|0
1610591700000|2021-01-14 02:35:00|5682.4|5679.4|5683.1|5680.1|5683.9|5680.9|5680.9|5677.9|0
1610592000000|2021-01-14 02:40:00|5683.4|5680.4|5683.8|5680.8|5683.9|5680.9|5683.4|5680.4|0
1610592300000|2021-01-14 02:45:00|5683.7|5680.7|5680|5677|5683.7|5680.7|5680|5677|0
1610592600000|2021-01-14 02:50:00|5680.3|5677.3|5680.8|5677.8|5682.2|5679.2|5679.3|5676.3|0
1610592900000|2021-01-14 02:55:00|5680.7|5677.7|5681.5|5678.5|5682.2|5679.2|5679.3|5676.3|0
1610593200000|2021-01-14 03:00:00|5682.2|5679.2|5680.8|5677.8|5683.7|5680.7|5680.7|5677.7|0
1610593500000|2021-01-14 03:05:00|5680.9|5677.9|5680.9|5677.9|5683.9|5680.9|5680.8|5677.8|0
1610593800000|2021-01-14 03:10:00|5680.8|5677.8|5685|5682|5687|5684|5680.8|5677.8|0
1610594100000|2021-01-14 03:15:00|5685.1|5682.1|5688|5685|5688|5685|5683.5|5680.5|0
1610594400000|2021-01-14 03:20:00|5688.6|5685.6|5687.6|5684.6|5689.4|5686.4|5686.1|5683.1|0
1610594700000|2021-01-14 03:25:00|5687.3|5684.3|5685.2|5682.2|5687.6|5684.6|5684.5|5681.5|0
1610595000000|2021-01-14 03:30:00|5685.4|5682.4|5685.7|5682.7|5687.4|5684.4|5684.3|5681.3|0
1610595300000|2021-01-14 03:35:00|5685.8|5682.8|5688.7|5685.7|5688.8|5685.8|5685.7|5682.7|0
1610595600000|2021-01-14 03:40:00|5688.2|5685.2|5688|5685|5688.8|5685.8|5687.3|5684.3|0
1610595900000|2021-01-14 03:45:00|5687.8|5684.8|5687.3|5684.3|5688.7|5685.7|5686.5|5683.5|0
1610596200000|2021-01-14 03:50:00|5687.4|5684.4|5687.2|5684.2|5688.8|5685.8|5685.8|5682.8|0
1610596500000|2021-01-14 03:55:00|5687.1|5684.1|5688.6|5685.6|5688.6|5685.6|5687.1|5684.1|0
1610596800000|2021-01-14 04:00:00|5688.5|5685.5|5688|5685|5689.4|5686.4|5686.9|5683.9|0
1610597100000|2021-01-14 04:05:00|5688.1|5685.1|5687.4|5684.4|5688.1|5685.1|5686.7|5683.7|0
1610597400000|2021-01-14 04:10:00|5687.3|5684.3|5685.1|5682.1|5688.1|5685.1|5685.1|5682.1|0
1610597700000|2021-01-14 04:15:00|5685.6|5682.6|5684.8|5681.8|5686.5|5683.5|5684.8|5681.8|0
1610598000000|2021-01-14 04:20:00|5684.9|5681.9|5684|5681|5686.3|5683.3|5683.3|5680.3|0
1610598300000|2021-01-14 04:25:00|5683.7|5680.7|5681.9|5678.9|5684|5681|5681.9|5678.9|0
1610598600000|2021-01-14 04:30:00|5681.8|5678.8|5684.9|5681.9|5685.6|5682.6|5681.8|5678.8|0
1610598900000|2021-01-14 04:35:00|5685.2|5682.2|5686.4|5683.4|5687.1|5684.1|5684.2|5681.2|0
1610599200000|2021-01-14 04:40:00|5686.6|5683.6|5688.5|5685.5|5689.9|5686.9|5685.6|5682.6|0
1610599500000|2021-01-14 04:45:00|5688.8|5685.8|5689.9|5686.9|5689.9|5686.9|5688.5|5685.5|0
1610599800000|2021-01-14 04:50:00|5690|5687|5688.6|5685.6|5690|5687|5687.9|5684.9|0
1610600100000|2021-01-14 04:55:00|5689.3|5686.3|5690.2|5687.2|5690.2|5687.2|5688.6|5685.6|0
1610600400000|2021-01-14 05:00:00|5690.1|5687.1|5684.2|5681.2|5690.1|5687.1|5682.7|5679.7|0
1610600700000|2021-01-14 05:05:00|5684.3|5681.3|5685.7|5682.7|5688.7|5685.7|5684.2|5681.2|0
1610601000000|2021-01-14 05:10:00|5686|5683|5683.4|5680.4|5687.1|5684.1|5681.2|5678.2|0
1610601300000|2021-01-14 05:15:00|5683.7|5680.7|5676.8|5673.8|5684.2|5681.2|5673.6|5670.6|0
1610601600000|2021-01-14 05:20:00|5676.5|5673.5|5675.1|5672.1|5679.8|5676.8|5673.9|5670.9|0
1610601900000|2021-01-14 05:25:00|5675.4|5672.4|5678.9|5675.9|5679.7|5676.7|5675.1|5672.1|0
1610602200000|2021-01-14 05:30:00|5678.7|5675.7|5679.6|5676.6|5679.7|5676.7|5676.7|5673.7|0
1610602500000|2021-01-14 05:35:00|5679.7|5676.7|5682.7|5679.7|5682.7|5679.7|5679.6|5676.6|0
1610602800000|2021-01-14 05:40:00|5682.4|5679.4|5682.6|5679.6|5682.7|5679.7|5679.7|5676.7|0
1610603100000|2021-01-14 05:45:00|5682.7|5679.7|5687|5684|5687.7|5684.7|5682.4|5679.4|0
1610603400000|2021-01-14 05:50:00|5686.7|5683.7|5684|5681|5687|5684|5682.6|5679.6|0
1610603700000|2021-01-14 05:55:00|5684.3|5681.3|5682.7|5679.7|5686.1|5683.1|5682.4|5679.4|0
1610604000000|2021-01-14 06:00:00|5683.1|5680.1|5683.9|5680.9|5688.3|5685.3|5682.4|5679.4|0
1610604300000|2021-01-14 06:05:00|5684.4|5681.4|5685.5|5682.5|5686.9|5683.9|5683.9|5680.9|0
1610604600000|2021-01-14 06:10:00|5685.6|5682.6|5689.3|5686.3|5689.8|5686.8|5685.6|5682.6|0
1610604900000|2021-01-14 06:15:00|5689.4|5686.4|5688.8|5685.8|5689.4|5686.4|5687.9|5684.9|0
1610605200000|2021-01-14 06:20:00|5688.7|5685.7|5687|5684|5688.7|5685.7|5686.9|5683.9|0
1610605500000|2021-01-14 06:25:00|5686.5|5683.5|5683.9|5680.9|5686.5|5683.5|5682.5|5679.5|0
1610605800000|2021-01-14 06:30:00|5684|5681|5684.5|5681.5|5687|5684|5682.5|5679.5|0
1610606100000|2021-01-14 06:35:00|5684.6|5681.6|5686.1|5683.1|5687.5|5684.5|5684.5|5681.5|0
1610606400000|2021-01-14 06:40:00|5686|5683|5684.6|5681.6|5686.1|5683.1|5684.6|5681.6|0
1610606700000|2021-01-14 06:45:00|5684.9|5681.9|5686.9|5683.9|5687.4|5684.4|5684.6|5681.6|0
1610607000000|2021-01-14 06:50:00|5686.8|5683.8|5686.8|5683.8|5689|5686|5686.8|5683.8|0
1610607300000|2021-01-14 06:55:00|5686.9|5683.9|5686.2|5683.2|5686.9|5683.9|5684.8|5681.8|0
1610607600000|2021-01-14 07:00:00|5685.9|5682.9|5679.2|5677.2|5686.7|5684.7|5679.2|5677.2|331
1610607900000|2021-01-14 07:05:00|5679.5|5677.5|5680|5678|5682.2|5680.2|5678|5676|231
1610608200000|2021-01-14 07:10:00|5680.2|5678.2|5677.5|5675.5|5680.2|5678.2|5676.7|5674.7|220
1610608500000|2021-01-14 07:15:00|5677.2|5675.2|5673.2|5671.2|5678.2|5676.2|5672|5670|226
1610608800000|2021-01-14 07:20:00|5672.7|5670.7|5675.5|5673.5|5677.5|5675.5|5672|5670|309
1610609100000|2021-01-14 07:25:00|5675.2|5673.2|5678.2|5676.2|5678.2|5676.2|5675|5673|53
1610609400000|2021-01-14 07:30:00|5678|5676|5676.7|5674.7|5678.2|5676.2|5674.5|5672.5|38
1610609700000|2021-01-14 07:35:00|5677|5675|5678.5|5676.5|5679.2|5677.2|5675.7|5673.7|101
1610610000000|2021-01-14 07:40:00|5678.2|5676.2|5678.2|5676.2|5679.2|5677.2|5676.2|5674.2|104
1610610300000|2021-01-14 07:45:00|5678.5|5676.5|5681.7|5679.7|5682.5|5680.5|5678|5676|66
1610610600000|2021-01-14 07:50:00|5682|5680|5678.7|5676.7|5682.2|5680.2|5677.5|5675.5|327
1610610900000|2021-01-14 07:55:00|5678.5|5676.5|5671.2|5669.2|5681.2|5679.2|5671|5669|483
1610611200000|2021-01-14 08:00:00|5670.5|5669.5|5663.7|5662.7|5670.5|5669.5|5659|5658|1653
1610611500000|2021-01-14 08:05:00|5663.5|5662.5|5658.7|5657.7|5665.2|5664.2|5657.5|5656.5|1046
1610611800000|2021-01-14 08:10:00|5659|5658|5659.2|5658.2|5665.7|5664.7|5657.5|5656.5|852
1610612100000|2021-01-14 08:15:00|5659.5|5658.5|5670.7|5669.7|5672.5|5671.5|5656.5|5655.5|708
1610612400000|2021-01-14 08:20:00|5671|5670|5675.2|5674.2|5677|5676|5669.5|5668.5|319
1610612700000|2021-01-14 08:25:00|5675.5|5674.5|5670|5669|5678.2|5677.2|5670|5669|1576
1610613000000|2021-01-14 08:30:00|5669.7|5668.7|5663.7|5662.7|5670|5669|5662.5|5661.5|335
1610613300000|2021-01-14 08:35:00|5664|5663|5672.7|5671.7|5673.5|5672.5|5663.7|5662.7|485
1610613600000|2021-01-14 08:40:00|5672.3|5671.3|5674.3|5673.3|5675.1|5674.1|5670.8|5669.8|241
1610613900000|2021-01-14 08:45:00|5674.1|5673.1|5674.8|5673.8|5678.3|5677.3|5672.3|5671.3|250
1610614200000|2021-01-14 08:50:00|5675.1|5674.1|5676.3|5675.3|5679.6|5678.6|5674.6|5673.6|180
1610614500000|2021-01-14 08:55:00|5676.1|5675.1|5676.3|5675.3|5682.1|5681.1|5675.1|5674.1|517
1610614800000|2021-01-14 09:00:00|5676.6|5675.6|5676.1|5675.1|5677.3|5676.3|5669.8|5668.8|302
1610615100000|2021-01-14 09:05:00|5676.3|5675.3|5676.8|5675.8|5677.8|5676.8|5675.6|5674.6|151
1610615400000|2021-01-14 09:10:00|5677.3|5676.3|5679.8|5678.8|5680.1|5679.1|5676.3|5675.3|217
1610615700000|2021-01-14 09:15:00|5679.6|5678.6|5678.8|5677.8|5681.8|5680.8|5677.8|5676.8|533
1610616000000|2021-01-14 09:20:00|5678.6|5677.6|5682.3|5681.3|5683.3|5682.3|5678.6|5677.6|212
1610616300000|2021-01-14 09:25:00|5682.1|5681.1|5681.8|5680.8|5684.1|5683.1|5681.1|5680.1|345
1610616600000|2021-01-14 09:30:00|5681.6|5680.6|5684.8|5683.8|5687.1|5686.1|5681.1|5680.1|261
1610616900000|2021-01-14 09:35:00|5684.6|5683.6|5684.8|5683.8|5686.6|5685.6|5684.6|5683.6|1051
1610617200000|2021-01-14 09:40:00|5684.6|5683.6|5682.3|5681.3|5689.3|5688.3|5681.3|5680.3|5630
1610617500000|2021-01-14 09:45:00|5682.1|5681.1|5688.1|5687.1|5688.3|5687.3|5682.1|5681.1|150
1610617800000|2021-01-14 09:50:00|5688.3|5687.3|5688.1|5687.1|5690.3|5689.3|5686.1|5685.1|293
1610618100000|2021-01-14 09:55:00|5687.8|5686.8|5686.1|5685.1|5689.6|5688.6|5685.1|5684.1|103
1610618400000|2021-01-14 10:00:00|5685.8|5684.8|5682.1|5681.1|5685.8|5684.8|5681.6|5680.6|83
1610618700000|2021-01-14 10:05:00|5682.6|5681.6|5681.1|5680.1|5683.6|5682.6|5681.1|5680.1|191
1610619000000|2021-01-14 10:10:00|5681.3|5680.3|5681.1|5680.1|5684.1|5683.1|5680.3|5679.3|352
1610619300000|2021-01-14 10:15:00|5681.3|5680.3|5682.1|5681.1|5683.8|5682.8|5681.1|5680.1|397
1610619600000|2021-01-14 10:20:00|5681.8|5680.8|5678.8|5677.8|5682.3|5681.3|5678.6|5677.6|225
1610619900000|2021-01-14 10:25:00|5678.6|5677.6|5674.3|5673.3|5679.6|5678.6|5672.3|5671.3|189
1610620200000|2021-01-14 10:30:00|5674.1|5673.1|5677.6|5676.6|5678.1|5677.1|5673.6|5672.6|515
1610620500000|2021-01-14 10:35:00|5677.1|5676.1|5671.6|5670.6|5677.6|5676.6|5670.8|5669.8|208
1610620800000|2021-01-14 10:40:00|5671.8|5670.8|5672.1|5671.1|5675.6|5674.6|5671.8|5670.8|112
1610621100000|2021-01-14 10:45:00|5672.6|5671.6|5673.3|5672.3|5673.6|5672.6|5670.6|5669.6|159
1610621400000|2021-01-14 10:50:00|5673.1|5672.1|5668.8|5667.8|5673.6|5672.6|5665.3|5664.3|180
1610621700000|2021-01-14 10:55:00|5668.6|5667.6|5668.8|5667.8|5669.1|5668.1|5665.6|5664.6|114
1610622000000|2021-01-14 11:00:00|5668.6|5667.6|5671.1|5670.1|5671.6|5670.6|5668.1|5667.1|121
1610622300000|2021-01-14 11:05:00|5671.3|5670.3|5669.8|5668.8|5672.6|5671.6|5668.3|5667.3|696
1610622600000|2021-01-14 11:10:00|5670.1|5669.1|5669.3|5668.3|5670.1|5669.1|5661.3|5660.3|157
1610622900000|2021-01-14 11:15:00|5669.1|5668.1|5670.8|5669.8|5671.3|5670.3|5668.8|5667.8|151
1610623200000|2021-01-14 11:20:00|5671.1|5670.1|5669.3|5668.3|5673.3|5672.3|5668.3|5667.3|89
1610623500000|2021-01-14 11:25:00|5669.1|5668.1|5663.3|5662.3|5669.1|5668.1|5661.3|5660.3|326
1610623800000|2021-01-14 11:30:00|5663.1|5662.1|5663.8|5662.8|5665.1|5664.1|5661.6|5660.6|81
1610624100000|2021-01-14 11:35:00|5663.6|5662.6|5661.6|5660.6|5665.8|5664.8|5660.8|5659.8|122
1610624400000|2021-01-14 11:40:00|5661.8|5660.8|5665.8|5664.8|5666.1|5665.1|5661.1|5660.1|94
1610624700000|2021-01-14 11:45:00|5666.1|5665.1|5667.8|5666.8|5668.6|5667.6|5663.3|5662.3|130
1610625000000|2021-01-14 11:50:00|5668.1|5667.1|5670.3|5669.3|5670.8|5669.8|5667.3|5666.3|92
1610625300000|2021-01-14 11:55:00|5670.8|5669.8|5669.3|5668.3|5671.8|5670.8|5667.3|5666.3|91
1610625600000|2021-01-14 12:00:00|5669.6|5668.6|5667.6|5666.6|5670.3|5669.3|5666.8|5665.8|465
1610625900000|2021-01-14 12:05:00|5667.3|5666.3|5668.3|5667.3|5668.6|5667.6|5666.6|5665.6|50
1610626200000|2021-01-14 12:10:00|5668.6|5667.6|5667.8|5666.8|5668.8|5667.8|5667.6|5666.6|63
1610626500000|2021-01-14 12:15:00|5667.6|5666.6|5671.1|5670.1|5672.3|5671.3|5667.1|5666.1|82
1610626800000|2021-01-14 12:20:00|5670.8|5669.8|5667.3|5666.3|5671.1|5670.1|5666.8|5665.8|68
1610627100000|2021-01-14 12:25:00|5667.1|5666.1|5669.6|5668.6|5670.3|5669.3|5666.8|5665.8|97
1610627400000|2021-01-14 12:30:00|5669.3|5668.3|5665.8|5664.8|5669.6|5668.6|5665.8|5664.8|189
1610627700000|2021-01-14 12:35:00|5665.6|5664.6|5665.8|5664.8|5668.3|5667.3|5665.3|5664.3|80
1610628000000|2021-01-14 12:40:00|5666.2|5665.2|5664.5|5663.5|5668.2|5667.2|5663.2|5662.2|89
1610628300000|2021-01-14 12:45:00|5664.2|5663.2|5664.7|5663.7|5666|5665|5662|5661|123
1610628600000|2021-01-14 12:50:00|5665|5664|5665.7|5664.7|5666.5|5665.5|5664.2|5663.2|77
1610628900000|2021-01-14 12:55:00|5666|5665|5668.7|5667.7|5669|5668|5666|5665|58
1610629200000|2021-01-14 13:00:00|5669|5668|5668|5667|5669.2|5668.2|5666.2|5665.2|257
1610629500000|2021-01-14 13:05:00|5668.2|5667.2|5670.2|5669.2|5672|5671|5666.2|5665.2|168
1610629800000|2021-01-14 13:10:00|5670|5669|5670.7|5669.7|5673|5672|5669.5|5668.5|130
1610630100000|2021-01-14 13:15:00|5670.5|5669.5|5672.7|5671.7|5672.7|5671.7|5669.5|5668.5|84
1610630400000|2021-01-14 13:20:00|5672.5|5671.5|5671|5670|5674.5|5673.5|5670.7|5669.7|83
1610630700000|2021-01-14 13:25:00|5671.2|5670.2|5669.7|5668.7|5673|5672|5669|5668|75
1610631000000|2021-01-14 13:30:00|5669.5|5668.5|5668|5667|5671.5|5670.5|5667.7|5666.7|107
1610631300000|2021-01-14 13:35:00|5667.7|5666.7|5672|5671|5672.2|5671.2|5667.7|5666.7|65
1610631600000|2021-01-14 13:40:00|5671.7|5670.7|5668|5667|5672.5|5671.5|5668|5667|105
1610631900000|2021-01-14 13:45:00|5668.5|5667.5|5671.7|5670.7|5672.5|5671.5|5668.2|5667.2|123
1610632200000|2021-01-14 13:50:00|5671.5|5670.5|5671.5|5670.5|5672.5|5671.5|5670.5|5669.5|73
1610632500000|2021-01-14 13:55:00|5671.2|5670.2|5673|5672|5673|5672|5669.2|5668.2|221
1610632800000|2021-01-14 14:00:00|5673.2|5672.2|5671.2|5670.2|5673.5|5672.5|5670.2|5669.2|290
1610633100000|2021-01-14 14:05:00|5671|5670|5671.7|5670.7|5671.7|5670.7|5669.2|5668.2|2094
1610633400000|2021-01-14 14:10:00|5672|5671|5674.7|5673.7|5675|5674|5671.2|5670.2|75
1610633700000|2021-01-14 14:15:00|5675|5674|5672.7|5671.7|5676.2|5675.2|5672|5671|103
1610634000000|2021-01-14 14:20:00|5672.5|5671.5|5673|5672|5673|5672|5670.5|5669.5|106
1610634300000|2021-01-14 14:25:00|5672.7|5671.7|5674.7|5673.7|5675.2|5674.2|5672.5|5671.5|83
1610634600000|2021-01-14 14:30:00|5675.2|5674.2|5671.7|5670.7|5677.2|5676.2|5671.5|5670.5|198
1610634900000|2021-01-14 14:35:00|5671.5|5670.5|5677.5|5676.5|5678.2|5677.2|5671.2|5670.2|513
1610635200000|2021-01-14 14:40:00|5677.7|5676.7|5677.2|5676.2|5678.7|5677.7|5675|5674|124
1610635500000|2021-01-14 14:45:00|5677.7|5676.7|5679|5678|5679.2|5678.2|5673.5|5672.5|1073
1610635800000|2021-01-14 14:50:00|5679.2|5678.2|5679|5678|5680.5|5679.5|5676.5|5675.5|209
1610636100000|2021-01-14 14:55:00|5679.2|5678.2|5680.5|5679.5|5681.5|5680.5|5678.2|5677.2|323
1610636400000|2021-01-14 15:00:00|5680.2|5679.2|5685|5684|5687|5686|5680|5679|370
1610636700000|2021-01-14 15:05:00|5685.2|5684.2|5684.7|5683.7|5688.2|5687.2|5683|5682|308
1610637000000|2021-01-14 15:10:00|5684.4|5683.4|5685.4|5684.4|5686.4|5685.4|5682.7|5681.7|280
1610637300000|2021-01-14 15:15:00|5685.7|5684.7|5688.9|5687.9|5690.7|5689.7|5685.4|5684.4|444
1610637600000|2021-01-14 15:20:00|5689.2|5688.2|5685.7|5684.7|5691.2|5690.2|5685.7|5684.7|334
1610637900000|2021-01-14 15:25:00|5685.4|5684.4|5680.4|5679.4|5686.7|5685.7|5680.2|5679.2|267
1610638200000|2021-01-14 15:30:00|5680.7|5679.7|5681.7|5680.7|5684.7|5683.7|5680.7|5679.7|557
1610638500000|2021-01-14 15:35:00|5681.9|5680.9|5681.2|5680.2|5683.2|5682.2|5679.7|5678.7|563
1610638800000|2021-01-14 15:40:00|5681.7|5680.7|5681.9|5680.9|5682.7|5681.7|5680.7|5679.7|1521
1610639100000|2021-01-14 15:45:00|5681.7|5680.7|5681.4|5680.4|5681.7|5680.7|5678.2|5677.2|809
1610639400000|2021-01-14 15:50:00|5681.2|5680.2|5680.4|5679.4|5682.9|5681.9|5679.7|5678.7|2696
1610639700000|2021-01-14 15:55:00|5680.2|5679.2|5679.9|5678.9|5680.9|5679.9|5677.7|5676.7|348
1610640000000|2021-01-14 16:00:00|5680.2|5679.2|5676.9|5675.9|5681.7|5680.7|5676.7|5675.7|179
1610640300000|2021-01-14 16:05:00|5676.7|5675.7|5678.4|5677.4|5679.7|5678.7|5675.7|5674.7|175
1610640600000|2021-01-14 16:10:00|5678.2|5677.2|5681.7|5680.7|5681.9|5680.9|5677.9|5676.9|289
1610640900000|2021-01-14 16:15:00|5681.2|5680.2|5681.4|5680.4|5682.2|5681.2|5680.2|5679.2|3462
1610641200000|2021-01-14 16:20:00|5681.7|5680.7|5679.7|5678.7|5683.2|5682.2|5679.2|5678.2|274
1610641500000|2021-01-14 16:25:00|5679.4|5678.4|5681.7|5680.7|5684.2|5683.2|5678.9|5677.9|1382
1610641800000|2021-01-14 16:30:00|5682.2|5680.2|5682.9|5680.9|5686.7|5684.7|5677.9|5675.9|1264
1610642100000|2021-01-14 16:35:00|5683.7|5681.7|5677.7|5675.7|5683.7|5681.7|5677.7|5675.7|1321
1610642400000|2021-01-14 16:40:00|5677.9|5675.9|5680.9|5678.9|5681.2|5679.2|5676.7|5674.7|1267
1610642700000|2021-01-14 16:45:00|5681.2|5679.2|5679.9|5677.9|5682.9|5680.9|5679.7|5677.7|649
1610643000000|2021-01-14 16:50:00|5680.2|5678.2|5680.9|5678.9|5681.2|5679.2|5677.9|5675.9|1185
1610643300000|2021-01-14 16:55:00|5680.7|5678.7|5680.7|5678.7|5682.7|5680.7|5680.2|5678.2|132
1610643600000|2021-01-14 17:00:00|5680.4|5678.4|5681.9|5679.9|5682.7|5680.7|5678.7|5676.7|256
1610643900000|2021-01-14 17:05:00|5681.7|5679.7|5680.2|5678.2|5683.2|5681.2|5680.2|5678.2|190
1610644200000|2021-01-14 17:10:00|5679.9|5677.9|5682.7|5680.7|5683.2|5681.2|5678.7|5676.7|466
1610644500000|2021-01-14 17:15:00|5682.4|5680.4|5683.2|5681.2|5683.7|5681.7|5680.7|5678.7|72
1610644800000|2021-01-14 17:20:00|5683.4|5681.4|5681.4|5679.4|5683.7|5681.7|5680.2|5678.2|154
1610645100000|2021-01-14 17:25:00|5681.2|5679.2|5682.2|5680.2|5682.2|5680.2|5680.2|5678.2|110
1610645400000|2021-01-14 17:30:00|5681.9|5679.9|5681.4|5679.4|5683.7|5681.7|5681.2|5679.2|55
1610645700000|2021-01-14 17:35:00|5681.2|5679.2|5676.9|5674.9|5681.7|5679.7|5676.2|5674.2|74
1610646000000|2021-01-14 17:40:00|5676.7|5674.7|5675.4|5673.4|5676.9|5674.9|5674.9|5672.9|76
1610646300000|2021-01-14 17:45:00|5675.2|5673.2|5677.2|5675.2|5677.9|5675.9|5671.9|5669.9|270
1610646600000|2021-01-14 17:50:00|5676.9|5674.9|5679.9|5677.9|5680.2|5678.2|5676.7|5674.7|73
1610646900000|2021-01-14 17:55:00|5679.7|5677.7|5682.9|5680.9|5683.2|5681.2|5679.4|5677.4|102
1610647200000|2021-01-14 18:00:00|5683.2|5681.2|5684.7|5682.7|5684.7|5682.7|5682.7|5680.7|61
1610647500000|2021-01-14 18:05:00|5684.4|5682.4|5685.2|5683.2|5685.7|5683.7|5683.9|5681.9|86
1610647800000|2021-01-14 18:10:00|5684.2|5682.2|5683.2|5681.2|5685.2|5683.2|5682.7|5680.7|94
1610648100000|2021-01-14 18:15:00|5682.9|5680.9|5682.9|5680.9|5684.7|5682.7|5680.9|5678.9|45
1610648400000|2021-01-14 18:20:00|5682.7|5680.7|5679.9|5677.9|5685.2|5683.2|5679.4|5677.4|175
1610648700000|2021-01-14 18:25:00|5680.2|5678.2|5682.7|5680.7|5683.2|5681.2|5679.2|5677.2|41
1610649000000|2021-01-14 18:30:00|5682.2|5680.2|5683.7|5681.7|5684.7|5682.7|5680.7|5678.7|19
1610649300000|2021-01-14 18:35:00|5683.9|5681.9|5683.9|5681.9|5685.2|5683.2|5682.9|5680.9|28
1610649600000|2021-01-14 18:40:00|5684.4|5682.4|5683.9|5681.9|5685.7|5683.7|5683.7|5681.7|14
1610649900000|2021-01-14 18:45:00|5684.2|5682.2|5685.9|5683.9|5685.9|5683.9|5683.2|5681.2|33
1610650200000|2021-01-14 18:50:00|5686.2|5684.2|5683.4|5681.4|5686.7|5684.7|5683.2|5681.2|48
1610650500000|2021-01-14 18:55:00|5683.7|5681.7|5682.4|5680.4|5684.7|5682.7|5681.9|5679.9|13
1610650800000|2021-01-14 19:00:00|5682.2|5680.2|5682.9|5680.9|5684.7|5682.7|5681.9|5679.9|26
1610651100000|2021-01-14 19:05:00|5683.2|5681.2|5684.7|5682.7|5684.7|5682.7|5682.7|5680.7|9
1610651400000|2021-01-14 19:10:00|5684.9|5682.9|5683.4|5681.4|5685.7|5683.7|5682.4|5680.4|23
1610651700000|2021-01-14 19:15:00|5683.7|5681.7|5685.9|5683.9|5686.9|5684.9|5683.4|5681.4|42
1610652000000|2021-01-14 19:20:00|5685.7|5683.7|5683.9|5681.9|5685.9|5683.9|5683.7|5681.7|312
1610652300000|2021-01-14 19:25:00|5683.7|5681.7|5682.9|5680.9|5683.7|5681.7|5681.2|5679.2|47
1610652600000|2021-01-14 19:30:00|5683.2|5681.2|5684.2|5682.2|5684.7|5682.7|5682.7|5680.7|23
1610652900000|2021-01-14 19:35:00|5683.9|5681.9|5682.7|5680.7|5685.9|5683.9|5682.2|5680.2|36
1610653200000|2021-01-14 19:40:00|5682.9|5680.9|5684.7|5682.7|5685.2|5683.2|5682.7|5680.7|29
1610653500000|2021-01-14 19:45:00|5684.4|5682.4|5683.9|5681.9|5684.9|5682.9|5683.4|5681.4|46
1610653800000|2021-01-14 19:50:00|5684.2|5682.2|5680.4|5678.4|5684.7|5682.7|5679.7|5677.7|246
1610654100000|2021-01-14 19:55:00|5680.7|5678.7|5680.4|5678.4|5680.9|5678.9|5678.7|5676.7|53
1610654400000|2021-01-14 20:00:00|5680.7|5678.7|5681.9|5679.9|5682.7|5680.7|5680.2|5678.2|21
1610654700000|2021-01-14 20:05:00|5682.2|5680.2|5681.9|5679.9|5683.4|5681.4|5680.9|5678.9|42
1610655000000|2021-01-14 20:10:00|5682.2|5680.2|5680.7|5678.7|5682.4|5680.4|5679.9|5677.9|29
1610655300000|2021-01-14 20:15:00|5680.9|5678.9|5674.4|5672.4|5681.4|5679.4|5674.4|5672.4|52
1610655600000|2021-01-14 20:20:00|5674.7|5672.7|5676.2|5674.2|5679.4|5677.4|5674.7|5672.7|46
1610655900000|2021-01-14 20:25:00|5675.9|5673.9|5676.4|5674.4|5677.7|5675.7|5674.4|5672.4|75
1610656200000|2021-01-14 20:30:00|5676.2|5674.2|5677.9|5675.9|5679.4|5677.4|5674.9|5672.9|36
1610656500000|2021-01-14 20:35:00|5677.7|5675.7|5680.2|5678.2|5680.4|5678.4|5676.4|5674.4|17
1610656800000|2021-01-14 20:40:00|5680.4|5678.4|5678.7|5676.7|5680.4|5678.4|5678.4|5676.4|55
1610657100000|2021-01-14 20:45:00|5678.4|5676.4|5674.4|5672.4|5679.2|5677.2|5673.7|5671.7|31
1610657400000|2021-01-14 20:50:00|5674.2|5672.2|5670.4|5668.4|5675.7|5673.7|5670.2|5668.2|174
1610657700000|2021-01-14 20:55:00|5670.7|5668.7|5673.7|5671.7|5673.7|5671.7|5668.9|5666.9|64
1610658000000|2021-01-14 21:00:00|5676.2|5672.2|5669.3|5665.3|5676.4|5672.4|5667.4|5663.4|0
1610658300000|2021-01-14 21:05:00|5669.4|5665.4|5672.1|5668.1|5673.3|5669.3|5669.4|5665.4|0
1610658600000|2021-01-14 21:10:00|5672.2|5668.2|5672.5|5668.5|5675|5671|5671.8|5667.8|0
1610658900000|2021-01-14 21:15:00|5672.6|5668.6|5673.5|5669.5|5673.9|5669.9|5672.2|5668.2|0
1610659200000|2021-01-14 21:20:00|5673.7|5669.7|5673.7|5669.7|5673.8|5669.8|5673.3|5669.3|0
1610659500000|2021-01-14 21:25:00|5673.6|5669.6|5673.4|5669.4|5673.8|5669.8|5673.4|5669.4|0
1610659800000|2021-01-14 21:30:00|5673.7|5669.7|5671.7|5667.7|5674.9|5670.9|5671.6|5667.6|0
1610660100000|2021-01-14 21:35:00|5671.9|5667.9|5671.1|5667.1|5672.3|5668.3|5671.1|5667.1|0
1610660400000|2021-01-14 21:40:00|5671.2|5667.2|5669.4|5665.4|5671.4|5667.4|5668.8|5664.8|0
1610660700000|2021-01-14 21:45:00|5669.3|5665.3|5666.7|5662.7|5670|5666|5666.3|5662.3|0
1610661000000|2021-01-14 21:50:00|5666.8|5662.8|5668.5|5664.5|5668.9|5664.9|5666|5662|0
1610661300000|2021-01-14 21:55:00|5668.9|5664.9|5668.7|5664.7|5669.5|5665.5|5667.8|5663.8|0
1610661600000|2021-01-14 22:00:00|5668.9|5664.9|5668.6|5664.6|5669.4|5665.4|5668.5|5664.5|0
1610661900000|2021-01-14 22:05:00|5668.7|5664.7|5669.7|5665.7|5669.7|5665.7|5668.7|5664.7|0
1610662200000|2021-01-14 22:10:00|5670|5666|5670.9|5666.9|5670.9|5666.9|5669.5|5665.5|0
1610662500000|2021-01-14 22:15:00|5670.8|5666.8|5671.5|5667.5|5671.5|5667.5|5670.8|5666.8|0
1610662800000|2021-01-14 22:20:00|5671.6|5667.6|5671.9|5667.9|5672.2|5668.2|5671.6|5667.6|0
1610663100000|2021-01-14 22:25:00|5672|5668|5671.9|5667.9|5672|5668|5671.9|5667.9|0
1610663400000|2021-01-14 22:30:00|5671.7|5667.7|5672.1|5668.1|5672.1|5668.1|5671.7|5667.7|0
1610663700000|2021-01-14 22:35:00|5671.7|5667.7|5672.4|5668.4|5672.5|5668.5|5671.7|5667.7|0
1610664000000|2021-01-14 22:40:00|5672.5|5668.5|5672.7|5668.7|5673.1|5669.1|5672.5|5668.5|0
1610664300000|2021-01-14 22:45:00|5672.5|5668.5|5673.1|5669.1|5673.2|5669.2|5672.3|5668.3|0
1610664600000|2021-01-14 22:50:00|5673.2|5669.2|5673|5669|5673.2|5669.2|5672.8|5668.8|0
1610664900000|2021-01-14 22:55:00|5672.8|5668.8|5673.3|5669.3|5673.3|5669.3|5672.8|5668.8|0
1610665200000|2021-01-14 23:00:00|5674|5670|5679.2|5675.2|5679.7|5675.7|5673|5669|0
1610665500000|2021-01-14 23:05:00|5679.3|5675.3|5677.1|5673.1|5679.3|5675.3|5676.9|5672.9|0
1610665800000|2021-01-14 23:10:00|5677.2|5673.2|5680|5676|5680.3|5676.3|5677.2|5673.2|0
1610666100000|2021-01-14 23:15:00|5680.1|5676.1|5679.8|5675.8|5680.4|5676.4|5678|5674|0
1610666400000|2021-01-14 23:20:00|5679.9|5675.9|5678.4|5674.4|5679.9|5675.9|5678|5674|0
1610666700000|2021-01-14 23:25:00|5678.3|5674.3|5679.9|5675.9|5680.1|5676.1|5678|5674|0
1610667000000|2021-01-14 23:30:00|5680|5676|5681.1|5677.1|5681.7|5677.7|5679.3|5675.3|0
1610667300000|2021-01-14 23:35:00|5680.9|5676.9|5680.8|5676.8|5681.7|5677.7|5680.5|5676.5|0
1610667600000|2021-01-14 23:40:00|5680.7|5676.7|5678.7|5674.7|5681.1|5677.1|5678.1|5674.1|0
1610667900000|2021-01-14 23:45:00|5678.8|5674.8|5679.8|5675.8|5680.4|5676.4|5678.7|5674.7|0
1610668200000|2021-01-14 23:50:00|5679.9|5675.9|5677.8|5673.8|5680.4|5676.4|5677.8|5673.8|0
1610668500000|2021-01-14 23:55:00|5678|5674|5678.4|5674.4|5678.7|5674.7|5677|5673|0
1610668800000|2021-01-15 00:00:00|5678.3|5674.3|5674.1|5670.1|5678.3|5674.3|5672|5668|0
1610669100000|2021-01-15 00:05:00|5673.8|5669.8|5673.4|5669.4|5674.8|5670.8|5672|5668|0
1610669400000|2021-01-15 00:10:00|5673.3|5669.3|5672.4|5668.4|5675.3|5671.3|5670.6|5666.6|0
1610669700000|2021-01-15 00:15:00|5672.5|5668.5|5673.4|5670.4|5676.9|5673.9|5671.3|5668.1|0
1610670000000|2021-01-15 00:20:00|5673.5|5670.5|5677.1|5674.1|5677.2|5674.2|5673.5|5670.5|0
1610670300000|2021-01-15 00:25:00|5676.8|5673.8|5675.8|5672.8|5678.7|5675.7|5675.8|5672.8|0
1610670600000|2021-01-15 00:30:00|5675.9|5672.9|5672.8|5669.8|5677.3|5674.3|5672.8|5669.8|0
1610670900000|2021-01-15 00:35:00|5673.1|5670.1|5670.5|5667.5|5676.4|5673.4|5667.5|5664.5|0
1610671200000|2021-01-15 00:40:00|5670.4|5667.4|5670.8|5667.8|5670.9|5667.9|5666.2|5663.2|0
1610671500000|2021-01-15 00:45:00|5670.9|5667.9|5673.7|5670.7|5674.6|5671.6|5670|5667|0
1610671800000|2021-01-15 00:50:00|5673.6|5670.6|5670.7|5667.7|5675.1|5672.1|5669.2|5666.2|0
1610672100000|2021-01-15 00:55:00|5670.8|5667.8|5672|5669|5672.2|5669.2|5668.3|5665.3|0
1610672400000|2021-01-15 01:00:00|5671.8|5668.8|5664.6|5661.6|5674.4|5671.4|5659.7|5656.7|0
1610672700000|2021-01-15 01:05:00|5664.3|5661.3|5663.9|5660.9|5664.3|5661.3|5660.4|5657.4|0
1610673000000|2021-01-15 01:10:00|5663.8|5660.8|5663.9|5660.9|5666|5663|5663.1|5660.1|0
1610673300000|2021-01-15 01:15:00|5664.6|5661.6|5668.7|5665.7|5669.2|5666.2|5663.8|5660.8|0
1610673600000|2021-01-15 01:20:00|5668.8|5665.8|5668.8|5665.8|5670.2|5667.2|5667.2|5664.2|0
1610673900000|2021-01-15 01:25:00|5668.7|5665.7|5670.8|5667.8|5673.3|5670.3|5667.3|5664.3|0
1610674200000|2021-01-15 01:30:00|5670.3|5667.3|5669|5666|5671.9|5668.9|5668.3|5665.3|0
1610674500000|2021-01-15 01:35:00|5669.1|5666.1|5666.8|5663.8|5669.8|5666.8|5666.8|5663.8|0
1610674800000|2021-01-15 01:40:00|5667.1|5664.1|5666.6|5663.6|5668.2|5665.2|5666.6|5663.6|0
1610675100000|2021-01-15 01:45:00|5666.1|5663.1|5664.4|5661.4|5666.8|5663.8|5662.2|5659.2|0
1610675400000|2021-01-15 01:50:00|5664.1|5661.1|5662|5659|5665.2|5662.2|5661.9|5658.9|0
1610675700000|2021-01-15 01:55:00|5661.9|5658.9|5661.2|5658.2|5662.8|5659.8|5658.9|5655.9|0
1610676000000|2021-01-15 02:00:00|5661.3|5658.3|5660.5|5657.5|5664.3|5661.3|5660.5|5657.5|0
1610676300000|2021-01-15 02:05:00|5660.7|5657.7|5662.7|5659.7|5662.7|5659.7|5660.7|5657.7|0
1610676600000|2021-01-15 02:10:00|5662.8|5659.8|5662.7|5659.7|5664.2|5661.2|5661.2|5658.2|0
1610676900000|2021-01-15 02:15:00|5662.5|5659.5|5662.7|5659.7|5664.2|5661.2|5661.3|5658.3|0
1610677200000|2021-01-15 02:20:00|5662.4|5659.4|5665|5662|5665.7|5662.7|5661.1|5658.1|0
1610677500000|2021-01-15 02:25:00|5665.7|5662.7|5664.2|5661.2|5665.8|5662.8|5662.8|5659.8|0
1610677800000|2021-01-15 02:30:00|5664.3|5661.3|5664.3|5661.3|5665.7|5662.7|5664.2|5661.2|0
1610678100000|2021-01-15 02:35:00|5664.9|5661.9|5666|5663|5667.4|5664.4|5664.9|5661.9|0
1610678400000|2021-01-15 02:40:00|5666.3|5663.3|5666|5663|5667.5|5664.5|5665.9|5662.9|0
1610678700000|2021-01-15 02:45:00|5665.7|5662.7|5664.6|5661.6|5666.1|5663.1|5664.6|5661.6|0
1610679000000|2021-01-15 02:50:00|5664.9|5661.9|5667.7|5664.7|5667.7|5664.7|5664.9|5661.9|0
1610679300000|2021-01-15 02:55:00|5667.1|5664.1|5667.8|5664.8|5669.2|5666.2|5666.3|5663.3|0
1610679600000|2021-01-15 03:00:00|5668.1|5665.1|5670.6|5667.6|5670.6|5667.6|5667.7|5664.7|0
1610679900000|2021-01-15 03:05:00|5670.4|5667.4|5667.6|5664.6|5670.6|5667.6|5667.5|5664.5|0
1610680200000|2021-01-15 03:10:00|5667|5664|5663.2|5660.2|5667|5664|5663.2|5660.2|0
1610680500000|2021-01-15 03:15:00|5663.1|5660.1|5664.7|5661.7|5664.8|5661.8|5661.7|5658.7|0
1610680800000|2021-01-15 03:20:00|5664.8|5661.8|5665.4|5662.4|5666.2|5663.2|5664.7|5661.7|0
1610681100000|2021-01-15 03:25:00|5665.2|5662.2|5662.6|5659.6|5665.4|5662.4|5661.1|5658.1|0
1610681400000|2021-01-15 03:30:00|5662.3|5659.3|5664.2|5661.2|5664.2|5661.2|5661.1|5658.1|0
1610681700000|2021-01-15 03:35:00|5664.1|5661.1|5659.7|5656.7|5664.2|5661.2|5659.7|5656.7|0
1610682000000|2021-01-15 03:40:00|5659.8|5656.8|5658.4|5655.4|5661.1|5658.1|5658.3|5655.3|0
1610682300000|2021-01-15 03:45:00|5658.3|5655.3|5658.1|5655.1|5662.8|5659.8|5658.1|5655.1|0
1610682600000|2021-01-15 03:50:00|5657.5|5654.5|5658.3|5655.3|5658.3|5655.3|5656.7|5653.7|0
1610682900000|2021-01-15 03:55:00|5658|5655|5655|5652|5658.3|5655.3|5653.5|5650.5|0
1610683200000|2021-01-15 04:00:00|5655.1|5652.1|5653.8|5650.8|5655.4|5652.4|5653.5|5650.5|0
1610683500000|2021-01-15 04:05:00|5653.9|5650.9|5658.5|5655.5|5658.5|5655.5|5653.8|5650.8|0
1610683800000|2021-01-15 04:10:00|5658.6|5655.6|5655.5|5652.5|5658.6|5655.6|5655.4|5652.4|0
1610684100000|2021-01-15 04:15:00|5655.6|5652.6|5657|5654|5657.8|5654.8|5654.5|5651.5|0
1610684400000|2021-01-15 04:20:00|5657.1|5654.1|5657|5654|5658.5|5655.5|5656.2|5653.2|0
1610684700000|2021-01-15 04:25:00|5657.1|5654.1|5657.8|5654.8|5660.1|5657.1|5657|5654|0
1610685000000|2021-01-15 04:30:00|5657.6|5654.6|5659.3|5656.3|5660|5657|5657.1|5654.1|0
1610685300000|2021-01-15 04:35:00|5659.1|5656.1|5661.5|5658.5|5662.9|5659.9|5658.4|5655.4|0
1610685600000|2021-01-15 04:40:00|5660.8|5657.8|5660.1|5657.1|5661.6|5658.6|5660.1|5657.1|0
1610685900000|2021-01-15 04:45:00|5659.8|5656.8|5658.6|5655.6|5659.8|5656.8|5657.1|5654.1|0
1610686200000|2021-01-15 04:50:00|5658.9|5655.9|5658.5|5655.5|5661.6|5658.6|5658.5|5655.5|0
1610686500000|2021-01-15 04:55:00|5658.6|5655.6|5657.1|5654.1|5660.1|5657.1|5657.1|5654.1|0
1610686800000|2021-01-15 05:00:00|5657|5654|5654|5651|5657.1|5654.1|5654|5651|0
1610687100000|2021-01-15 05:05:00|5653.9|5650.9|5654.1|5651.1|5655.5|5652.5|5653.9|5650.9|0
1610687400000|2021-01-15 05:10:00|5654.6|5651.6|5656.9|5653.9|5657.6|5654.6|5653.9|5650.9|0
1610687700000|2021-01-15 05:15:00|5656.8|5653.8|5645.2|5642.2|5656.9|5653.9|5642.5|5639.5|0
1610688000000|2021-01-15 05:20:00|5644.7|5641.7|5643.2|5640.2|5645.3|5642.3|5642.1|5639.1|0
1610688300000|2021-01-15 05:25:00|5642.9|5639.9|5644.8|5641.8|5645.8|5642.8|5642.5|5639.5|0
1610688600000|2021-01-15 05:30:00|5644.6|5641.6|5644.7|5641.7|5646.2|5643.2|5639.3|5636.3|0
1610688900000|2021-01-15 05:35:00|5645.2|5642.2|5644.9|5641.9|5647.9|5644.9|5643.5|5640.5|0
1610689200000|2021-01-15 05:40:00|5645.5|5642.5|5646.5|5643.5|5648|5645|5644.9|5641.9|0
1610689500000|2021-01-15 05:45:00|5646.2|5643.2|5643.4|5640.4|5646.5|5643.5|5643.2|5640.2|0
1610689800000|2021-01-15 05:50:00|5643.5|5640.5|5644.9|5641.9|5644.9|5641.9|5643.4|5640.4|0
1610690100000|2021-01-15 05:55:00|5644.6|5641.6|5640.1|5637.1|5644.9|5641.9|5640|5637|0
1610690400000|2021-01-15 06:00:00|5640.2|5637.2|5638.7|5635.7|5641.7|5638.7|5638.7|5635.7|0
1610690700000|2021-01-15 06:05:00|5638.2|5635.2|5642.2|5639.2|5646.6|5643.6|5637.2|5634.2|0
1610691000000|2021-01-15 06:10:00|5642.3|5639.3|5641.7|5638.7|5643.9|5640.9|5640.8|5637.8|0
1610691300000|2021-01-15 06:15:00|5641.9|5638.9|5644.1|5641.1|5645.6|5642.6|5641|5638|0
1610691600000|2021-01-15 06:20:00|5644.3|5641.3|5645.6|5642.6|5645.7|5642.7|5644|5641|0
1610691900000|2021-01-15 06:25:00|5645.7|5642.7|5645.8|5642.8|5647.3|5644.3|5645.6|5642.6|0
1610692200000|2021-01-15 06:30:00|5645.9|5642.9|5643.6|5640.6|5647.3|5644.3|5642.7|5639.7|0
1610692500000|2021-01-15 06:35:00|5644.3|5641.3|5642.8|5639.8|5644.4|5641.4|5641.3|5638.3|0
1610692800000|2021-01-15 06:40:00|5643|5640|5645.2|5642.2|5646.6|5643.6|5643|5640|0
1610693100000|2021-01-15 06:45:00|5645.5|5642.5|5643|5640|5645.9|5642.9|5643|5640|0
1610693400000|2021-01-15 06:50:00|5641.9|5638.9|5641.9|5638.9|5642.4|5639.4|5638.4|5635.4|0
1610693700000|2021-01-15 06:55:00|5641.8|5638.8|5639|5636|5645.8|5642.8|5639|5636|0
1610694000000|2021-01-15 07:00:00|5640|5637|5648.2|5646.2|5648.7|5646.7|5638.4|5636.4|1413
1610694300000|2021-01-15 07:05:00|5647.9|5645.9|5647.7|5645.7|5649.9|5647.9|5645.4|5643.4|248
1610694600000|2021-01-15 07:10:00|5647.9|5645.9|5646.9|5644.9|5650.7|5648.7|5645.4|5643.4|115
1610694900000|2021-01-15 07:15:00|5646.7|5644.7|5649.4|5647.4|5649.7|5647.7|5646.2|5644.2|1298
1610695200000|2021-01-15 07:20:00|5649.2|5647.2|5650.9|5648.9|5651.4|5649.4|5648.7|5646.7|88
1610695500000|2021-01-15 07:25:00|5651.2|5649.2|5647.9|5645.9|5651.2|5649.2|5647.2|5645.2|84
1610695800000|2021-01-15 07:30:00|5647.7|5645.7|5650.9|5648.9|5651.2|5649.2|5646.4|5644.4|73
1610696100000|2021-01-15 07:35:00|5651.2|5649.2|5649.9|5647.9|5651.9|5649.9|5648.4|5646.4|127
1610696400000|2021-01-15 07:40:00|5649.7|5647.7|5650.9|5648.9|5652.7|5650.7|5648.4|5646.4|118
1610696700000|2021-01-15 07:45:00|5650.7|5648.7|5652.4|5650.4|5652.4|5650.4|5648.2|5646.2|88
1610697000000|2021-01-15 07:50:00|5652.2|5650.2|5651.4|5649.4|5652.7|5650.7|5649.7|5647.7|137
1610697300000|2021-01-15 07:55:00|5651.2|5649.2|5650.9|5648.9|5652.7|5650.7|5648.9|5646.9|1284
1610697600000|2021-01-15 08:00:00|5650.4|5649.4|5644.9|5643.9|5656.4|5655.4|5644.7|5643.7|2049
1610697900000|2021-01-15 08:05:00|5645.4|5644.4|5654.2|5653.2|5658.9|5657.9|5645.4|5644.4|1160
1610698200000|2021-01-15 08:10:00|5654.4|5653.4|5646.9|5645.9|5655.2|5654.2|5643.9|5642.9|808
1610698500000|2021-01-15 08:15:00|5646.7|5645.7|5647.4|5646.4|5648.7|5647.7|5642.2|5641.2|1004
1610698800000|2021-01-15 08:20:00|5647.7|5646.7|5643.4|5642.4|5648.4|5647.4|5641.9|5640.9|2418
1610699100000|2021-01-15 08:25:00|5643.2|5642.2|5641.4|5640.4|5645.7|5644.7|5640.4|5639.4|1142
1610699400000|2021-01-15 08:30:00|5641.7|5640.7|5645.4|5644.4|5649.4|5648.4|5639.9|5638.9|2152
1610699700000|2021-01-15 08:35:00|5645.2|5644.2|5641.2|5640.2|5648.7|5647.7|5641.2|5640.2|1330
1610700000000|2021-01-15 08:40:00|5641|5640|5643|5642|5645.7|5644.7|5638.5|5637.5|1536
1610700300000|2021-01-15 08:45:00|5642.7|5641.7|5641.2|5640.2|5643|5642|5637|5636|893
1610700600000|2021-01-15 08:50:00|5641|5640|5641.5|5640.5|5643.5|5642.5|5638.5|5637.5|1027
1610700900000|2021-01-15 08:55:00|5641.7|5640.7|5642.2|5641.2|5646.5|5645.5|5641.5|5640.5|396
1610701200000|2021-01-15 09:00:00|5642.5|5641.5|5649|5648|5649.7|5648.7|5640.2|5639.2|541
1610701500000|2021-01-15 09:05:00|5648.7|5647.7|5644|5643|5649.5|5648.5|5641.2|5640.2|614
1610701800000|2021-01-15 09:10:00|5643.7|5642.7|5642.7|5641.7|5644|5643|5641|5640|200
1610702100000|2021-01-15 09:15:00|5642.5|5641.5|5647.5|5646.5|5648.7|5647.7|5641|5640|253
1610702400000|2021-01-15 09:20:00|5647.7|5646.7|5647|5646|5648.5|5647.5|5645|5644|281
1610702700000|2021-01-15 09:25:00|5646.7|5645.7|5646.7|5645.7|5649.5|5648.5|5646|5645|1275
1610703000000|2021-01-15 09:30:00|5646.5|5645.5|5649|5648|5649|5648|5644.2|5643.2|1596
1610703300000|2021-01-15 09:35:00|5649.5|5648.5|5651.2|5650.2|5653.5|5652.5|5649|5648|498
1610703600000|2021-01-15 09:40:00|5651|5650|5652|5651|5653.5|5652.5|5649.2|5648.2|233
1610703900000|2021-01-15 09:45:00|5651.7|5650.7|5648.2|5647.2|5651.7|5650.7|5647.7|5646.7|218
1610704200000|2021-01-15 09:50:00|5648|5647|5650|5649|5650.5|5649.5|5646|5645|321
1610704500000|2021-01-15 09:55:00|5649.7|5648.7|5652.7|5651.7|5653|5652|5648.5|5647.5|225
1610704800000|2021-01-15 10:00:00|5652.5|5651.5|5654.5|5653.5|5654.7|5653.7|5652|5651|314
1610705100000|2021-01-15 10:05:00|5654.2|5653.2|5654.5|5653.5|5656|5655|5653.2|5652.2|206
1610705400000|2021-01-15 10:10:00|5654.2|5653.2|5651.5|5650.5|5656|5655|5649|5648|750
1610705700000|2021-01-15 10:15:00|5651.2|5650.2|5640.2|5639.2|5651.2|5650.2|5640.2|5639.2|471
1610706000000|2021-01-15 10:20:00|5640.5|5639.5|5640|5639|5641.5|5640.5|5635|5634|698
1610706300000|2021-01-15 10:25:00|5639.7|5638.7|5643.7|5642.7|5644.5|5643.5|5638.5|5637.5|384
1610706600000|2021-01-15 10:30:00|5644|5643|5652|5651|5652.5|5651.5|5643.7|5642.7|659
1610706900000|2021-01-15 10:35:00|5652.5|5651.5|5646|5645|5656.5|5655.5|5646|5645|583
1610707200000|2021-01-15 10:40:00|5645.7|5644.7|5643.5|5642.5|5650|5649|5643.5|5642.5|392
1610707500000|2021-01-15 10:45:00|5643.7|5642.7|5638.7|5637.7|5644.5|5643.5|5635.5|5634.5|654
1610707800000|2021-01-15 10:50:00|5637.5|5636.5|5641.5|5640.5|5644.5|5643.5|5634|5633|943
1610708100000|2021-01-15 10:55:00|5641.2|5640.2|5636.2|5635.2|5642|5641|5634.7|5633.7|716
1610708400000|2021-01-15 11:00:00|5636.5|5635.5|5634.7|5633.7|5641|5640|5634.5|5633.5|493
1610708700000|2021-01-15 11:05:00|5634.5|5633.5|5631.7|5630.7|5634.5|5633.5|5628.5|5627.5|535
1610709000000|2021-01-15 11:10:00|5632|5631|5634|5633|5635|5634|5631|5630|449
1610709300000|2021-01-15 11:15:00|5634.2|5633.2|5628.2|5627.2|5634.5|5633.5|5623.5|5622.5|945
1610709600000|2021-01-15 11:20:00|5628|5627|5622.5|5621.5|5628.5|5627.5|5621|5620|582
1610709900000|2021-01-15 11:25:00|5622.2|5621.2|5624.2|5623.2|5624.7|5623.7|5620.2|5619.2|408
1610710200000|2021-01-15 11:30:00|5624|5623|5628.2|5627.2|5628.5|5627.5|5622.7|5621.7|398
1610710500000|2021-01-15 11:35:00|5628|5627|5629.5|5628.5|5631|5630|5626.7|5625.7|265
1610710800000|2021-01-15 11:40:00|5629.2|5628.2|5628.2|5627.2|5630.5|5629.5|5627|5626|254
1610711100000|2021-01-15 11:45:00|5628|5627|5625|5624|5629.2|5628.2|5624.5|5623.5|349
1610711400000|2021-01-15 11:50:00|5625.5|5624.5|5628.5|5627.5|5629|5628|5624.2|5623.2|320
1610711700000|2021-01-15 11:55:00|5628.7|5627.7|5626.5|5625.5|5630.2|5629.2|5623|5622|445
1610712000000|2021-01-15 12:00:00|5626|5625|5621.7|5620.7|5627.7|5626.7|5620.7|5619.7|578
1610712300000|2021-01-15 12:05:00|5621.5|5620.5|5610|5609|5621.5|5620.5|5608.7|5607.7|988
1610712600000|2021-01-15 12:10:00|5609.7|5608.7|5613.2|5612.2|5613.5|5612.5|5606.7|5605.7|657
1610712900000|2021-01-15 12:15:00|5613|5612|5615|5614|5615.5|5614.5|5611.7|5610.7|866
1610713200000|2021-01-15 12:20:00|5614.7|5613.7|5617.2|5616.2|5617.7|5616.7|5614|5613|264
1610713500000|2021-01-15 12:25:00|5617.5|5616.5|5619.5|5618.5|5619.5|5618.5|5614.5|5613.5|245
1610713800000|2021-01-15 12:30:00|5619.2|5618.2|5622.2|5621.2|5622.7|5621.7|5618|5617|529
1610714100000|2021-01-15 12:35:00|5622|5621|5621|5620|5624.5|5623.5|5620.5|5619.5|334
1610714400000|2021-01-15 12:40:00|5621.7|5620.7|5620.4|5619.4|5625.7|5624.7|5618.9|5617.9|266
1610714700000|2021-01-15 12:45:00|5620.2|5619.2|5617.2|5616.2|5622.9|5621.9|5616.7|5615.7|339
1610715000000|2021-01-15 12:50:00|5616.9|5615.9|5612.4|5611.4|5617.4|5616.4|5611.9|5610.9|428
1610715300000|2021-01-15 12:55:00|5612.2|5611.2|5610.2|5609.2|5613.4|5612.4|5609.9|5608.9|356
1610715600000|2021-01-15 13:00:00|5610.4|5609.4|5619.4|5618.4|5619.4|5618.4|5610.4|5609.4|305
1610715900000|2021-01-15 13:05:00|5619.7|5618.7|5620.2|5619.2|5623.7|5622.7|5618.9|5617.9|427
1610716200000|2021-01-15 13:10:00|5619.9|5618.9|5620.4|5619.4|5621.2|5620.2|5618.2|5617.2|345
1610716500000|2021-01-15 13:15:00|5620.7|5619.7|5622.7|5621.7|5624.2|5623.2|5620.2|5619.2|254
1610716800000|2021-01-15 13:20:00|5623.4|5622.4|5622.2|5621.2|5626.7|5625.7|5622.2|5621.2|332
1610717100000|2021-01-15 13:25:00|5622.4|5621.4|5621.9|5620.9|5623.7|5622.7|5620.7|5619.7|226
1610717400000|2021-01-15 13:30:00|5622.2|5621.2|5616.4|5615.4|5623.2|5622.2|5614.7|5613.7|1488
1610717700000|2021-01-15 13:35:00|5616.7|5615.7|5620.4|5619.4|5620.7|5619.7|5616.7|5615.7|432
1610718000000|2021-01-15 13:40:00|5620.2|5619.2|5619.7|5618.7|5621.9|5620.9|5617.4|5616.4|346
1610718300000|2021-01-15 13:45:00|5619.9|5618.9|5619.9|5618.9|5621.2|5620.2|5615.9|5614.9|338
1610718600000|2021-01-15 13:50:00|5619.7|5618.7|5613.7|5612.7|5624.4|5623.4|5613.4|5612.4|503
1610718900000|2021-01-15 13:55:00|5613.4|5612.4|5621.2|5620.2|5621.4|5620.4|5612.9|5611.9|283
1610719200000|2021-01-15 14:00:00|5621.4|5620.4|5620.2|5619.2|5622.9|5621.9|5617.2|5616.2|392
1610719500000|2021-01-15 14:05:00|5619.9|5618.9|5619.9|5618.9|5622.7|5621.7|5619.2|5618.2|255
1610719800000|2021-01-15 14:10:00|5619.7|5618.7|5615.7|5614.7|5619.7|5618.7|5614.4|5613.4|208
1610720100000|2021-01-15 14:15:00|5615.4|5614.4|5615.2|5614.2|5617.7|5616.7|5613.9|5612.9|317
1610720400000|2021-01-15 14:20:00|5614.9|5613.9|5619.7|5618.7|5621.9|5620.9|5614.7|5613.7|415
1610720700000|2021-01-15 14:25:00|5619.2|5618.2|5614.9|5613.9|5619.2|5618.2|5613.4|5612.4|502
1610721000000|2021-01-15 14:30:00|5614.4|5613.4|5618.4|5617.4|5618.4|5617.4|5613.4|5612.4|725
1610721300000|2021-01-15 14:35:00|5618.2|5617.2|5607.9|5606.9|5619.2|5618.2|5606.7|5605.7|997
1610721600000|2021-01-15 14:40:00|5607.7|5606.7|5613.2|5612.2|5614.7|5613.7|5604.2|5603.2|863
1610721900000|2021-01-15 14:45:00|5613.4|5612.4|5615.2|5614.2|5616.2|5615.2|5610.9|5609.9|791
1610722200000|2021-01-15 14:50:00|5614.9|5613.9|5615.4|5614.4|5616.2|5615.2|5612.7|5611.7|862
1610722500000|2021-01-15 14:55:00|5615.7|5614.7|5614.2|5613.2|5615.7|5614.7|5609.7|5608.7|825
1610722800000|2021-01-15 15:00:00|5615.2|5614.2|5603.2|5602.2|5615.7|5614.7|5602.9|5601.9|919
1610723100000|2021-01-15 15:05:00|5602.9|5601.9|5580.7|5579.7|5603.2|5602.2|5580.4|5579.4|2016
1610723400000|2021-01-15 15:10:00|5580.9|5579.9|5587.9|5586.9|5592.2|5591.2|5577.7|5576.7|1285
1610723700000|2021-01-15 15:15:00|5587.7|5586.7|5578.2|5577.2|5591.4|5590.4|5576.2|5575.2|1389
1610724000000|2021-01-15 15:20:00|5578.4|5577.4|5563.7|5562.7|5580.7|5579.7|5562.7|5561.7|1845
1610724300000|2021-01-15 15:25:00|5563.4|5562.4|5576.2|5575.2|5578.9|5577.9|5561.9|5560.9|1363
1610724600000|2021-01-15 15:30:00|5576.4|5575.4|5583.2|5582.2|5584.9|5583.9|5570.2|5569.2|1361
1610724900000|2021-01-15 15:35:00|5583.4|5582.4|5583.2|5582.2|5586.2|5585.2|5579.2|5578.2|872
1610725200000|2021-01-15 15:40:00|5583.7|5582.7|5589.7|5588.7|5589.7|5588.7|5582.7|5581.7|598
1610725500000|2021-01-15 15:45:00|5589.9|5588.9|5593.9|5592.9|5594.2|5593.2|5586.4|5585.4|720
1610725800000|2021-01-15 15:50:00|5594.2|5593.2|5595.2|5594.2|5598.4|5597.4|5593.9|5592.9|750
1610726100000|2021-01-15 15:55:00|5594.9|5593.9|5600.2|5599.2|5600.4|5599.4|5592.7|5591.7|673
1610726400000|2021-01-15 16:00:00|5599.9|5598.9|5594.2|5593.2|5601.7|5600.7|5593.2|5592.2|1004
1610726700000|2021-01-15 16:05:00|5594.7|5593.7|5594.2|5593.2|5597.9|5596.9|5590.7|5589.7|2564
1610727000000|2021-01-15 16:10:00|5594.4|5593.4|5595.2|5594.2|5599.9|5598.9|5590.7|5589.7|786
1610727300000|2021-01-15 16:15:00|5595.4|5594.4|5600.4|5599.4|5600.9|5599.9|5590.2|5589.2|967
1610727600000|2021-01-15 16:20:00|5600.7|5599.7|5595.2|5594.2|5602.4|5601.4|5595.2|5594.2|971
1610727900000|2021-01-15 16:25:00|5595.4|5594.4|5604.2|5603.2|5607.9|5606.9|5594.7|5593.7|1384
1610728200000|2021-01-15 16:30:00|5604.7|5602.7|5613.2|5611.2|5613.2|5611.2|5601.9|5599.9|5155
1610728500000|2021-01-15 16:35:00|5613.4|5611.4|5609.2|5607.2|5613.7|5611.7|5607.2|5605.2|2455
1610728800000|2021-01-15 16:40:00|5609.4|5607.4|5609.7|5607.7|5610.9|5608.9|5608.2|5606.2|415
1610729100000|2021-01-15 16:45:00|5609.4|5607.4|5608.4|5606.4|5612.4|5610.4|5607.4|5605.4|230
1610729400000|2021-01-15 16:50:00|5608.7|5606.7|5606.2|5604.2|5609.9|5607.9|5604.9|5602.9|914
1610729700000|2021-01-15 16:55:00|5605.9|5603.9|5607.4|5605.4|5608.7|5606.7|5604.2|5602.2|219
1610730000000|2021-01-15 17:00:00|5607.2|5605.2|5607.7|5605.7|5607.9|5605.9|5604.2|5602.2|125
1610730300000|2021-01-15 17:05:00|5607.9|5605.9|5604.2|5602.2|5609.2|5607.2|5604.2|5602.2|148
1610730600000|2021-01-15 17:10:00|5603.9|5601.9|5604.9|5602.9|5605.4|5603.4|5601.9|5599.9|168
1610730900000|2021-01-15 17:15:00|5605.2|5603.2|5606.2|5604.2|5608.2|5606.2|5604.9|5602.9|134
1610731200000|2021-01-15 17:20:00|5605.9|5603.9|5604.7|5602.7|5606.2|5604.2|5602.2|5600.2|85
1610731500000|2021-01-15 17:25:00|5605.2|5603.2|5604.7|5602.7|5606.2|5604.2|5602.9|5600.9|184
1610731800000|2021-01-15 17:30:00|5604.4|5602.4|5604.7|5602.7|5606.2|5604.2|5603.4|5601.4|59
1610732100000|2021-01-15 17:35:00|5604.9|5602.9|5608.2|5606.2|5608.2|5606.2|5604.7|5602.7|21
1610732400000|2021-01-15 17:40:00|5607.9|5605.9|5610.2|5608.2|5612.2|5610.2|5607.7|5605.7|47
1610732700000|2021-01-15 17:45:00|5609.9|5607.9|5609.4|5607.4|5610.7|5608.7|5608.4|5606.4|38
1610733000000|2021-01-15 17:50:00|5609.7|5607.7|5611.4|5609.4|5613.2|5611.2|5606.9|5604.9|96
1610733300000|2021-01-15 17:55:00|5611.2|5609.2|5611.9|5609.9|5612.2|5610.2|5610.4|5608.4|35
1610733600000|2021-01-15 18:00:00|5612.2|5610.2|5608.7|5606.7|5612.4|5610.4|5608.4|5606.4|64
1610733900000|2021-01-15 18:05:00|5608.9|5606.9|5611.4|5609.4|5611.9|5609.9|5608.7|5606.7|31
1610734200000|2021-01-15 18:10:00|5611.7|5609.7|5612.4|5610.4|5612.4|5610.4|5609.7|5607.7|57
1610734500000|2021-01-15 18:15:00|5612.7|5610.7|5614.9|5612.9|5618.7|5616.7|5612.2|5610.2|138
1610734800000|2021-01-15 18:20:00|5615.2|5613.2|5615.4|5613.4|5616.9|5614.9|5614.4|5612.4|22
1610735100000|2021-01-15 18:25:00|5615.2|5613.2|5614.9|5612.9|5615.9|5613.9|5613.9|5611.9|14
1610735400000|2021-01-15 18:30:00|5615.2|5613.2|5614.9|5612.9|5615.7|5613.7|5614.2|5612.2|30
1610735700000|2021-01-15 18:35:00|5614.7|5612.7|5617.2|5615.2|5617.9|5615.9|5614.2|5612.2|37
1610736000000|2021-01-15 18:40:00|5617.4|5615.4|5617.9|5615.9|5618.4|5616.4|5615.9|5613.9|14
1610736300000|2021-01-15 18:45:00|5618.2|5616.2|5614.9|5612.9|5618.4|5616.4|5614.9|5612.9|65
1610736600000|2021-01-15 18:50:00|5614.7|5612.7|5614.7|5612.7|5616.9|5614.9|5613.9|5611.9|24
1610736900000|2021-01-15 18:55:00|5614.4|5612.4|5614.9|5612.9|5615.4|5613.4|5613.2|5611.2|41
1610737200000|2021-01-15 19:00:00|5615.2|5613.2|5616.9|5614.9|5617.9|5615.9|5614.9|5612.9|42
1610737500000|2021-01-15 19:05:00|5617.2|5615.2|5612.9|5610.9|5617.2|5615.2|5612.4|5610.4|55
1610737800000|2021-01-15 19:10:00|5612.7|5610.7|5612.4|5610.4|5612.9|5610.9|5610.7|5608.7|32
1610738100000|2021-01-15 19:15:00|5612.7|5610.7|5612.4|5610.4|5614.2|5612.2|5611.2|5609.2|110
1610738400000|2021-01-15 19:20:00|5612.2|5610.2|5613.9|5611.9|5614.7|5612.7|5611.9|5609.9|86
1610738700000|2021-01-15 19:25:00|5614.2|5612.2|5614.4|5612.4|5615.4|5613.4|5612.4|5610.4|30
1610739000000|2021-01-15 19:30:00|5614.7|5612.7|5615.9|5613.9|5616.9|5614.9|5614.4|5612.4|37
1610739300000|2021-01-15 19:35:00|5616.2|5614.2|5617.4|5615.4|5618.2|5616.2|5615.7|5613.7|33
1610739600000|2021-01-15 19:40:00|5617.2|5615.2|5617.9|5615.9|5618.7|5616.7|5615.4|5613.4|22
1610739900000|2021-01-15 19:45:00|5618.2|5616.2|5615.9|5613.9|5618.7|5616.7|5615.4|5613.4|57
1610740200000|2021-01-15 19:50:00|5616.2|5614.2|5614.7|5612.7|5616.2|5614.2|5612.2|5610.2|64
1610740500000|2021-01-15 19:55:00|5614.9|5612.9|5613.2|5611.2|5615.4|5613.4|5612.7|5610.7|38
1610740800000|2021-01-15 20:00:00|5613.4|5611.4|5612.9|5610.9|5615.2|5613.2|5612.7|5610.7|42
1610741100000|2021-01-15 20:05:00|5613.2|5611.2|5609.4|5607.4|5613.4|5611.4|5608.4|5606.4|95
1610741400000|2021-01-15 20:10:00|5609.7|5607.7|5615.7|5613.7|5617.4|5615.4|5609.7|5607.7|30
1610741700000|2021-01-15 20:15:00|5615.9|5613.9|5613.4|5611.4|5618.2|5616.2|5613.4|5611.4|63
1610742000000|2021-01-15 20:20:00|5613.2|5611.2|5611.4|5609.4|5613.2|5611.2|5610.7|5608.7|63
1610742300000|2021-01-15 20:25:00|5611.2|5609.2|5609.9|5607.9|5611.7|5609.7|5609.9|5607.9|35
1610742600000|2021-01-15 20:30:00|5610.2|5608.2|5606.7|5604.7|5610.7|5608.7|5605.2|5603.2|78
1610742900000|2021-01-15 20:35:00|5606.4|5604.4|5607.4|5605.4|5609.2|5607.2|5606.4|5604.4|74
1610743200000|2021-01-15 20:40:00|5607.7|5605.7|5603.9|5601.9|5610.7|5608.7|5603.9|5601.9|99
1610743500000|2021-01-15 20:45:00|5603.7|5601.7|5602.9|5600.9|5606.7|5604.7|5602.7|5600.7|131
1610743800000|2021-01-15 20:50:00|5604.2|5602.2|5604.2|5602.2|5605.9|5603.9|5602.7|5600.7|92
1610744100000|2021-01-15 20:55:00|5603.9|5601.9|5603.4|5601.4|5604.7|5602.7|5601.2|5599.2|230
1610744400000|2021-01-15 21:00:00|5601.7|5597.7|5592.6|5588.6|5601.7|5597.7|5591.8|5587.8|0
1610744700000|2021-01-15 21:05:00|5592.5|5588.5|5590.5|5586.5|5593.3|5589.3|5588.6|5584.6|0
1610745000000|2021-01-15 21:10:00|5590.7|5586.7|5588.2|5584.2|5591.6|5587.6|5585.9|5581.9|0
1610745300000|2021-01-15 21:15:00|5588.3|5584.3|5586.3|5582.3|5588.3|5584.3|5585.6|5581.6|0
1610745600000|2021-01-15 21:20:00|5586|5582|5585.9|5581.9|5587|5583|5585.9|5581.9|0
1610745900000|2021-01-15 21:25:00|5586.3|5582.3|5586.7|5582.7|5586.8|5582.8|5585.9|5581.9|0
1610746200000|2021-01-15 21:30:00|5586.4|5582.4|5592.1|5588.1|5592.1|5588.1|5585|5581|0
1610746500000|2021-01-15 21:35:00|5591.8|5587.8|5591|5587|5594.4|5590.4|5590.7|5586.7|0
1610746800000|2021-01-15 21:40:00|5591.1|5587.1|5588.8|5584.8|5591.3|5587.3|5588.1|5584.1|0
1610747100000|2021-01-15 21:45:00|5588.7|5584.7|5590.5|5586.5|5590.8|5586.8|5587.5|5583.5|0
1610747400000|2021-01-15 21:50:00|5590.6|5586.6|5588.7|5584.7|5590.9|5586.9|5588.4|5584.4|0
1610747700000|2021-01-15 21:55:00|5589|5585|5585.3|5581.3|5589.3|5585.3|5584.7|5580.7|0
1610924400000|2021-01-17 23:00:00|5595.8|5591.8|5597.1|5593.1|5598|5594|5593.9|5589.9|0
1610924700000|2021-01-17 23:05:00|5597|5593|5598.5|5594.5|5599.5|5595.5|5596.4|5592.4|0
1610925000000|2021-01-17 23:10:00|5598.7|5594.7|5602.6|5598.6|5602.9|5598.9|5598.5|5594.5|0
1610925300000|2021-01-17 23:15:00|5602.9|5598.9|5600.5|5596.5|5602.9|5598.9|5599.8|5595.8|0
1610925600000|2021-01-17 23:20:00|5600.4|5596.4|5604.9|5600.9|5604.9|5600.9|5598.1|5594.1|0
1610925900000|2021-01-17 23:25:00|5604.6|5600.6|5604.9|5600.9|5607|5603|5604.3|5600.3|0
1610926200000|2021-01-17 23:30:00|5605.2|5601.2|5602.1|5598.1|5605.7|5601.7|5601.5|5597.5|0
1610926500000|2021-01-17 23:35:00|5602|5598|5602.6|5598.6|5602.9|5598.9|5601|5597|0
1610926800000|2021-01-17 23:40:00|5602.3|5598.3|5597|5593|5602.6|5598.6|5597|5593|0
1610927100000|2021-01-17 23:45:00|5597.2|5593.2|5594.1|5590.1|5598.6|5594.6|5593.8|5589.8|0
1610927400000|2021-01-17 23:50:00|5594.5|5590.5|5593.1|5589.1|5595.1|5591.1|5592.2|5588.2|0
1610927700000|2021-01-17 23:55:00|5593.2|5589.2|5592.8|5588.8|5595.5|5591.5|5591.7|5587.7|0
1610928000000|2021-01-18 00:00:00|5592.7|5588.7|5587.2|5583.2|5593.7|5589.7|5583.3|5579.3|0
1610928300000|2021-01-18 00:05:00|5587.1|5583.1|5590.8|5586.8|5591.5|5587.5|5584.3|5580.3|0
1610928600000|2021-01-18 00:10:00|5590.9|5586.9|5593.5|5589.5|5593.8|5589.8|5590.9|5586.9|0
1610928900000|2021-01-18 00:15:00|5593.4|5589.4|5595.7|5592.7|5597.1|5594.1|5585.7|5582.7|0
1610929200000|2021-01-18 00:20:00|5595.8|5592.8|5603.3|5600.3|5603.3|5600.3|5594.2|5591.2|0
1610929500000|2021-01-18 00:25:00|5602.7|5599.7|5602|5599|5604.2|5601.2|5599|5596|0
1610929800000|2021-01-18 00:30:00|5601.4|5598.4|5602.2|5599.2|5602.2|5599.2|5597.6|5594.6|0
1610930100000|2021-01-18 00:35:00|5602.7|5599.7|5599.1|5596.1|5603.7|5600.7|5599.1|5596.1|0
1610930400000|2021-01-18 00:40:00|5599.7|5596.7|5600.5|5597.5|5602|5599|5597.4|5594.4|0
1610930700000|2021-01-18 00:45:00|5600.6|5597.6|5600.1|5597.1|5603.6|5600.6|5600.1|5597.1|0
1610931000000|2021-01-18 00:50:00|5600.7|5597.7|5601.7|5598.7|5601.7|5598.7|5597.3|5594.3|0
1610931300000|2021-01-18 00:55:00|5601.4|5598.4|5603.3|5600.3|5603.3|5600.3|5598.9|5595.9|0
1610931600000|2021-01-18 01:00:00|5603.6|5600.6|5602.6|5599.6|5604.8|5601.8|5600.3|5597.3|0
1610931900000|2021-01-18 01:05:00|5602.9|5599.9|5601.7|5598.7|5603.3|5600.3|5598.7|5595.7|0
1610932200000|2021-01-18 01:10:00|5601.4|5598.4|5597|5594|5601.4|5598.4|5595.6|5592.6|0
1610932500000|2021-01-18 01:15:00|5597.1|5594.1|5595.5|5592.5|5598.6|5595.6|5594|5591|0
1610932800000|2021-01-18 01:20:00|5595.6|5592.6|5593.9|5590.9|5597.1|5594.1|5592.4|5589.4|0
1610933100000|2021-01-18 01:25:00|5594|5591|5595.5|5592.5|5597.7|5594.7|5592.4|5589.4|0
1610933400000|2021-01-18 01:30:00|5595.3|5592.3|5595.7|5592.7|5598|5595|5594.8|5591.8|0
1610933700000|2021-01-18 01:35:00|5596|5593|5596.4|5593.4|5597.8|5594.8|5593.3|5590.3|0
1610934000000|2021-01-18 01:40:00|5596.3|5593.3|5598.6|5595.6|5599.3|5596.3|5594.9|5591.9|0
1610934300000|2021-01-18 01:45:00|5598.9|5595.9|5600.2|5597.2|5600.6|5597.6|5596|5593|0
1610934600000|2021-01-18 01:50:00|5599.9|5596.9|5600.9|5597.9|5600.9|5597.9|5598.7|5595.7|0
1610934900000|2021-01-18 01:55:00|5600.7|5597.7|5599.3|5596.3|5600.7|5597.7|5598.6|5595.6|0
1610935200000|2021-01-18 02:00:00|5599|5596|5600.1|5597.1|5603.1|5600.1|5598.5|5595.5|0
1610935500000|2021-01-18 02:05:00|5599.8|5596.8|5598.4|5595.4|5600.1|5597.1|5597|5594|0
1610935800000|2021-01-18 02:10:00|5598.5|5595.5|5603|5600|5603|5600|5595.5|5592.5|0
1610936100000|2021-01-18 02:15:00|5602.5|5599.5|5602.6|5599.6|5602.6|5599.6|5599.5|5596.5|0
1610936400000|2021-01-18 02:20:00|5602.5|5599.5|5599.8|5596.8|5602.6|5599.6|5599.8|5596.8|0
1610936700000|2021-01-18 02:25:00|5600.1|5597.1|5599.2|5596.2|5600.6|5597.6|5598.4|5595.4|0
1610937000000|2021-01-18 02:30:00|5598.9|5595.9|5596.9|5593.9|5600.8|5597.8|5594.7|5591.7|0
1610937300000|2021-01-18 02:35:00|5596.7|5593.7|5597.7|5594.7|5598.5|5595.5|5596.1|5593.1|0
1610937600000|2021-01-18 02:40:00|5596.3|5593.3|5596.9|5593.9|5597.7|5594.7|5596.1|5593.1|0
1610937900000|2021-01-18 02:45:00|5596.5|5593.5|5597.8|5594.8|5597.8|5594.8|5594.5|5591.5|0
1610938200000|2021-01-18 02:50:00|5597.7|5594.7|5597.7|5594.7|5599.2|5596.2|5596.3|5593.3|0
1610938500000|2021-01-18 02:55:00|5597.8|5594.8|5597.7|5594.7|5597.8|5594.8|5596.2|5593.2|0
1610938800000|2021-01-18 03:00:00|5597.9|5594.9|5597.8|5594.8|5597.9|5594.9|5597|5594|0
1610939100000|2021-01-18 03:05:00|5597.9|5594.9|5594.8|5591.8|5597.9|5594.9|5594.8|5591.8|0
1610939400000|2021-01-18 03:10:00|5594.1|5591.1|5595.6|5592.6|5596.4|5593.4|5593.3|5590.3|0
1610939700000|2021-01-18 03:15:00|5595.4|5592.4|5596.2|5593.2|5596.3|5593.3|5594.7|5591.7|0
1610940000000|2021-01-18 03:20:00|5596.3|5593.3|5595.5|5592.5|5597|5594|5593.3|5590.3|0
1610940300000|2021-01-18 03:25:00|5595.7|5592.7|5595.5|5592.5|5597.7|5594.7|5594.7|5591.7|0
1610940600000|2021-01-18 03:30:00|5595.2|5592.2|5597|5594|5597.6|5594.6|5593.9|5590.9|0
1610940900000|2021-01-18 03:35:00|5596.3|5593.3|5597.9|5594.9|5599.4|5596.4|5596.2|5593.2|0
1610941200000|2021-01-18 03:40:00|5598|5595|5600.8|5597.8|5600.8|5597.8|5597.9|5594.9|0
1610941500000|2021-01-18 03:45:00|5600.5|5597.5|5597.9|5594.9|5600.8|5597.8|5597.9|5594.9|0
1610941800000|2021-01-18 03:50:00|5597.3|5594.3|5596.4|5593.4|5597.9|5594.9|5594.9|5591.9|0
1610942100000|2021-01-18 03:55:00|5596.5|5593.5|5596.5|5593.5|5598|5595|5595.7|5592.7|0
1610942400000|2021-01-18 04:00:00|5596.6|5593.6|5596.5|5593.5|5598|5595|5596.5|5593.5|0
1610942700000|2021-01-18 04:05:00|5596.6|5593.6|5596.6|5593.6|5598|5595|5596.5|5593.5|0
1610943000000|2021-01-18 04:10:00|5596.5|5593.5|5595|5592|5596.5|5593.5|5595|5592|0
1610943300000|2021-01-18 04:15:00|5595.1|5592.1|5595|5592|5595.1|5592.1|5593.6|5590.6|0
1610943600000|2021-01-18 04:20:00|5594.9|5591.9|5595|5592|5595|5592|5594.9|5591.9|0
1610943900000|2021-01-18 04:25:00|5594.3|5591.3|5593.5|5590.5|5594.3|5591.3|5591.9|5588.9|0
1610944200000|2021-01-18 04:30:00|5593.4|5590.4|5597.8|5594.8|5597.8|5594.8|5592|5589|0
1610944500000|2021-01-18 04:35:00|5597.3|5594.3|5597.1|5594.1|5597.8|5594.8|5596.4|5593.4|0
1610944800000|2021-01-18 04:40:00|5597.8|5594.8|5597.8|5594.8|5597.8|5594.8|5596.4|5593.4|0
1610945100000|2021-01-18 04:45:00|5597.5|5594.5|5596.4|5593.4|5597.5|5594.5|5594.9|5591.9|0
1610945400000|2021-01-18 04:50:00|5595.7|5592.7|5594.9|5591.9|5596.4|5593.4|5594.9|5591.9|0
1610945700000|2021-01-18 04:55:00|5595|5592|5596.5|5593.5|5596.6|5593.6|5595|5592|0
1610946000000|2021-01-18 05:00:00|5596.3|5593.3|5597.2|5594.2|5598|5595|5595.8|5592.8|0
1610946300000|2021-01-18 05:05:00|5596.5|5593.5|5595.7|5592.7|5597.2|5594.2|5594.1|5591.1|0
1610946600000|2021-01-18 05:10:00|5596|5593|5597.3|5594.3|5597.3|5594.3|5595|5592|0
1610946900000|2021-01-18 05:15:00|5594.4|5591.4|5594.4|5591.4|5596|5593|5594.3|5591.3|0
1610947200000|2021-01-18 05:20:00|5593.7|5590.7|5592.9|5589.9|5594.4|5591.4|5592.9|5589.9|0
1610947500000|2021-01-18 05:25:00|5593.6|5590.6|5594.5|5591.5|5595.9|5592.9|5592.9|5589.9|0
1610947800000|2021-01-18 05:30:00|5594.8|5591.8|5595.9|5592.9|5596|5593|5594.4|5591.4|0
1610948100000|2021-01-18 05:35:00|5595.6|5592.6|5597.7|5594.7|5597.7|5594.7|5595.2|5592.2|0
1610948400000|2021-01-18 05:40:00|5597.6|5594.6|5597.7|5594.7|5599.1|5596.1|5597.6|5594.6|0
1610948700000|2021-01-18 05:45:00|5597.9|5594.9|5596.2|5593.2|5599.1|5596.1|5596.1|5593.1|0
1610949000000|2021-01-18 05:50:00|5596.3|5593.3|5596.9|5593.9|5599.1|5596.1|5596.2|5593.2|0
1610949300000|2021-01-18 05:55:00|5596.7|5593.7|5597.2|5594.2|5597.7|5594.7|5596.1|5593.1|0
1610949600000|2021-01-18 06:00:00|5597.6|5594.6|5594.7|5591.7|5597.7|5594.7|5594.6|5591.6|0
1610949900000|2021-01-18 06:05:00|5594.6|5591.6|5593|5590|5594.7|5591.7|5591.5|5588.5|0
1610950200000|2021-01-18 06:10:00|5592.5|5589.5|5590.9|5587.9|5593.1|5590.1|5590.2|5587.2|0
1610950500000|2021-01-18 06:15:00|5591.1|5588.1|5591.6|5588.6|5591.7|5588.7|5590.2|5587.2|0
1610950800000|2021-01-18 06:20:00|5591.3|5588.3|5591.7|5588.7|5591.7|5588.7|5590.2|5587.2|0
1610951100000|2021-01-18 06:25:00|5591.8|5588.8|5593.3|5590.3|5593.3|5590.3|5591.8|5588.8|0
1610951400000|2021-01-18 06:30:00|5593.2|5590.2|5593.3|5590.3|5593.4|5590.4|5591.9|5588.9|0
1610951700000|2021-01-18 06:35:00|5591.9|5588.9|5591.8|5588.8|5592.6|5589.6|5591.7|5588.7|0
1610952000000|2021-01-18 06:40:00|5592.1|5589.1|5593.2|5590.2|5593.2|5590.2|5591.8|5588.8|0
1610952300000|2021-01-18 06:45:00|5593.1|5590.1|5593.8|5590.8|5593.9|5590.9|5593.1|5590.1|0
1610952600000|2021-01-18 06:50:00|5593.1|5590.1|5599.4|5596.4|5599.4|5596.4|5591.6|5588.6|0
1610952900000|2021-01-18 06:55:00|5599.5|5596.5|5600.9|5597.9|5600.9|5597.9|5599.4|5596.4|0
1610953200000|2021-01-18 07:00:00|5600.7|5597.7|5590.4|5588.4|5601.2|5597.7|5590.2|5588.2|586
1610953500000|2021-01-18 07:05:00|5590.7|5588.7|5585.9|5583.9|5591.2|5589.2|5583.9|5581.9|290
1610953800000|2021-01-18 07:10:00|5586.2|5584.2|5583.9|5581.9|5587.7|5585.7|5583.2|5581.2|329
1610954100000|2021-01-18 07:15:00|5583.7|5581.7|5584.9|5582.9|5586.7|5584.7|5582.7|5580.7|170
1610954400000|2021-01-18 07:20:00|5585.2|5583.2|5583.2|5581.2|5586.2|5584.2|5582.2|5580.2|159
1610954700000|2021-01-18 07:25:00|5582.9|5580.9|5582.4|5580.4|5585.2|5583.2|5581.7|5579.7|120
1610955000000|2021-01-18 07:30:00|5582.7|5580.7|5582.2|5580.2|5585.4|5583.4|5581.9|5579.9|183
1610955300000|2021-01-18 07:35:00|5582.4|5580.4|5580.9|5578.9|5584.7|5582.7|5580.2|5578.2|148
1610955600000|2021-01-18 07:40:00|5580.7|5578.7|5577.9|5575.9|5580.7|5578.7|5575.2|5573.2|198
1610955900000|2021-01-18 07:45:00|5577.7|5575.7|5581.9|5579.9|5582.9|5580.9|5575.4|5573.4|144
1610956200000|2021-01-18 07:50:00|5581.7|5579.7|5581.7|5579.7|5584.2|5582.2|5580.7|5578.7|129
1610956500000|2021-01-18 07:55:00|5581.9|5579.9|5577.4|5575.4|5585.2|5583.2|5577.4|5575.4|378
1610956800000|2021-01-18 08:00:00|5577.2|5576.2|5593.7|5592.7|5594.2|5593.2|5575.4|5574.4|1600
1610957100000|2021-01-18 08:05:00|5593.9|5592.9|5596.4|5595.4|5603.2|5602.2|5592.9|5591.9|1018
1610957400000|2021-01-18 08:10:00|5596.2|5595.2|5594.4|5593.4|5596.4|5595.4|5590.2|5589.2|773
1610957700000|2021-01-18 08:15:00|5594.7|5593.7|5594.7|5593.7|5596.7|5595.7|5591.7|5590.7|651
1610958000000|2021-01-18 08:20:00|5594.2|5593.2|5596.2|5595.2|5599.9|5598.9|5590.7|5589.7|629
1610958300000|2021-01-18 08:25:00|5596.4|5595.4|5592.2|5591.2|5597.7|5596.7|5590.9|5589.9|567
1610958600000|2021-01-18 08:30:00|5592.7|5591.7|5594.2|5593.2|5594.7|5593.7|5588.2|5587.2|559
1610958900000|2021-01-18 08:35:00|5593.7|5592.7|5593.2|5592.2|5597.9|5596.9|5591.9|5590.9|374
1610959200000|2021-01-18 08:40:00|5593.4|5592.4|5592.9|5591.9|5596.7|5595.7|5591.2|5590.2|463
1610959500000|2021-01-18 08:45:00|5593.2|5592.2|5592.6|5591.6|5595.4|5594.4|5591.3|5590.3|346
1610959800000|2021-01-18 08:50:00|5592.8|5591.8|5592.1|5591.1|5595.3|5594.3|5591.3|5590.3|341
1610960100000|2021-01-18 08:55:00|5591.8|5590.8|5589.1|5588.1|5592.1|5591.1|5585.6|5584.6|312
1610960400000|2021-01-18 09:00:00|5589.3|5588.3|5588.1|5587.1|5590.1|5589.1|5586.1|5585.1|318
1610960700000|2021-01-18 09:05:00|5587.8|5586.8|5594.1|5593.1|5594.1|5593.1|5587.6|5586.6|387
1610961000000|2021-01-18 09:10:00|5594.3|5593.3|5597.6|5596.6|5597.6|5596.6|5592.3|5591.3|239
1610961300000|2021-01-18 09:15:00|5597.3|5596.3|5600.6|5599.6|5600.8|5599.8|5596.6|5595.6|284
1610961600000|2021-01-18 09:20:00|5600.3|5599.3|5598.8|5597.8|5602.1|5601.1|5598.1|5597.1|309
1610961900000|2021-01-18 09:25:00|5599.1|5598.1|5602.8|5601.8|5603.3|5602.3|5598.3|5597.3|287
1610962200000|2021-01-18 09:30:00|5603.1|5602.1|5598.1|5597.1|5603.1|5602.1|5597.6|5596.6|350
1610962500000|2021-01-18 09:35:00|5597.8|5596.8|5602.6|5601.6|5602.6|5601.6|5597.6|5596.6|232
1610962800000|2021-01-18 09:40:00|5602.3|5601.3|5596.8|5595.8|5602.6|5601.6|5595.6|5594.6|398
1610963100000|2021-01-18 09:45:00|5596.6|5595.6|5591.1|5590.1|5599.6|5598.6|5588.6|5587.6|423
1610963400000|2021-01-18 09:50:00|5591.3|5590.3|5592.6|5591.6|5593.6|5592.6|5589.8|5588.8|310
1610963700000|2021-01-18 09:55:00|5592.8|5591.8|5591.8|5590.8|5595.1|5594.1|5591.8|5590.8|266
1610964000000|2021-01-18 10:00:00|5592.1|5591.1|5595.1|5594.1|5595.6|5594.6|5589.6|5588.6|278
1610964300000|2021-01-18 10:05:00|5595.3|5594.3|5596.3|5595.3|5596.3|5595.3|5591.8|5590.8|238
1610964600000|2021-01-18 10:10:00|5596.6|5595.6|5598.6|5597.6|5599.6|5598.6|5596.6|5595.6|125
1610964900000|2021-01-18 10:15:00|5598.8|5597.8|5600.1|5599.1|5602.1|5601.1|5597.6|5596.6|363
1610965200000|2021-01-18 10:20:00|5600.3|5599.3|5600.1|5599.1|5603.1|5602.1|5600.1|5599.1|253
1610965500000|2021-01-18 10:25:00|5600.3|5599.3|5601.8|5600.8|5603.6|5602.6|5600.3|5599.3|252
1610965800000|2021-01-18 10:30:00|5602.1|5601.1|5599.3|5598.3|5602.6|5601.6|5598.6|5597.6|229
1610966100000|2021-01-18 10:35:00|5599.1|5598.1|5601.1|5600.1|5601.6|5600.6|5599.1|5598.1|83
1610966400000|2021-01-18 10:40:00|5601.3|5600.3|5601.1|5600.1|5601.6|5600.6|5599.6|5598.6|261
1610966700000|2021-01-18 10:45:00|5601.6|5600.6|5603.1|5602.1|5604.1|5603.1|5600.1|5599.1|208
1610967000000|2021-01-18 10:50:00|5602.8|5601.8|5602.6|5601.6|5603.6|5602.6|5601.6|5600.6|136
1610967300000|2021-01-18 10:55:00|5602.8|5601.8|5600.6|5599.6|5604.1|5603.1|5599.6|5598.6|247
1610967600000|2021-01-18 11:00:00|5600.8|5599.8|5600.1|5599.1|5601.6|5600.6|5599.1|5598.1|423
1610967900000|2021-01-18 11:05:00|5599.8|5598.8|5607.3|5606.3|5608.3|5607.3|5598.1|5597.1|523
1610968200000|2021-01-18 11:10:00|5607.1|5606.1|5612.6|5611.6|5614.6|5613.6|5606.6|5605.6|482
1610968500000|2021-01-18 11:15:00|5612.8|5611.8|5610.6|5609.6|5613.6|5612.6|5609.3|5608.3|305
1610968800000|2021-01-18 11:20:00|5610.8|5609.8|5606.6|5605.6|5610.8|5609.8|5606.6|5605.6|185
1610969100000|2021-01-18 11:25:00|5606.1|5605.1|5599.3|5598.3|5606.1|5605.1|5598.6|5597.6|368
1610969400000|2021-01-18 11:30:00|5599.6|5598.6|5596.1|5595.1|5600.1|5599.1|5594.6|5593.6|463
1610969700000|2021-01-18 11:35:00|5595.8|5594.8|5594.6|5593.6|5598.1|5597.1|5594.1|5593.1|274
1610970000000|2021-01-18 11:40:00|5594.3|5593.3|5589.8|5588.8|5596.8|5595.8|5589.6|5588.6|472
1610970300000|2021-01-18 11:45:00|5590.1|5589.1|5592.1|5591.1|5592.6|5591.6|5588.1|5587.1|552
1610970600000|2021-01-18 11:50:00|5591.8|5590.8|5595.8|5594.8|5596.3|5595.3|5591.6|5590.6|206
1610970900000|2021-01-18 11:55:00|5596.1|5595.1|5595.6|5594.6|5597.3|5596.3|5594.3|5593.3|235
1610971200000|2021-01-18 12:00:00|5595.8|5594.8|5597.6|5596.6|5599.6|5598.6|5595.6|5594.6|247
1610971500000|2021-01-18 12:05:00|5597.3|5596.3|5601.3|5600.3|5601.3|5600.3|5597.3|5596.3|193
1610971800000|2021-01-18 12:10:00|5601.1|5600.1|5600.8|5599.8|5603.1|5602.1|5599.8|5598.8|184
1610972100000|2021-01-18 12:15:00|5601.1|5600.1|5599.6|5598.6|5602.3|5601.3|5599.6|5598.6|96
1610972400000|2021-01-18 12:20:00|5599.1|5598.1|5601.8|5600.8|5602.6|5601.6|5598.6|5597.6|82
1610972700000|2021-01-18 12:25:00|5602.1|5601.1|5602.1|5601.1|5602.8|5601.8|5601.1|5600.1|79
1610973000000|2021-01-18 12:30:00|5601.8|5600.8|5600.8|5599.8|5603.6|5602.6|5600.6|5599.6|149
1610973300000|2021-01-18 12:35:00|5600.6|5599.6|5603.1|5602.1|5604.1|5603.1|5600.6|5599.6|125
1610973600000|2021-01-18 12:40:00|5602.8|5601.8|5601.3|5600.3|5603.3|5602.3|5601.3|5600.3|145
1610973900000|2021-01-18 12:45:00|5601|5600|5597.8|5596.8|5601.3|5600.3|5597.8|5596.8|187
1610974200000|2021-01-18 12:50:00|5597.5|5596.5|5595.5|5594.5|5598.5|5597.5|5595.3|5594.3|251
1610974500000|2021-01-18 12:55:00|5595.3|5594.3|5597.3|5596.3|5598.3|5597.3|5594.3|5593.3|234
1610974800000|2021-01-18 13:00:00|5597|5596|5599.3|5598.3|5599.3|5598.3|5597|5596|123
1610975100000|2021-01-18 13:05:00|5599.5|5598.5|5599|5598|5600.8|5599.8|5598.3|5597.3|192
1610975400000|2021-01-18 13:10:00|5598.8|5597.8|5599.5|5598.5|5599.8|5598.8|5597.5|5596.5|118
1610975700000|2021-01-18 13:15:00|5599.3|5598.3|5600.3|5599.3|5600.3|5599.3|5598.8|5597.8|93
1610976000000|2021-01-18 13:20:00|5600|5599|5603.5|5602.5|5603.8|5602.8|5600|5599|243
1610976300000|2021-01-18 13:25:00|5603.8|5602.8|5605.8|5604.8|5609.3|5608.3|5603.3|5602.3|827
1610976600000|2021-01-18 13:30:00|5606.3|5605.3|5608.3|5607.3|5608.8|5607.8|5605.3|5604.3|243
1610976900000|2021-01-18 13:35:00|5608.8|5607.8|5609.8|5608.8|5610.3|5609.3|5607.8|5606.8|198
1610977200000|2021-01-18 13:40:00|5610.3|5609.3|5610.8|5609.8|5612|5611|5610.3|5609.3|197
1610977500000|2021-01-18 13:45:00|5611|5610|5613|5612|5613.8|5612.8|5610.5|5609.5|180
1610977800000|2021-01-18 13:50:00|5613.3|5612.3|5614.8|5613.8|5616.8|5615.8|5613|5612|253
1610978100000|2021-01-18 13:55:00|5615|5614|5614|5613|5615.8|5614.8|5614|5613|154
1610978400000|2021-01-18 14:00:00|5614.3|5613.3|5613.5|5612.5|5614.8|5613.8|5612.8|5611.8|178
1610978700000|2021-01-18 14:05:00|5613.3|5612.3|5613.8|5612.8|5614|5613|5611.3|5610.3|250
1610979000000|2021-01-18 14:10:00|5614|5613|5613.3|5612.3|5615.3|5614.3|5612.8|5611.8|112
1610979300000|2021-01-18 14:15:00|5613.8|5612.8|5612.3|5611.3|5614.3|5613.3|5612.3|5611.3|155
1610979600000|2021-01-18 14:20:00|5612|5611|5611.3|5610.3|5612.5|5611.5|5609.8|5608.8|90
1610979900000|2021-01-18 14:25:00|5611|5610|5609.5|5608.5|5611.8|5610.8|5609|5608|185
1610980200000|2021-01-18 14:30:00|5609.8|5608.8|5608|5607|5610.8|5609.8|5607.8|5606.8|189
1610980500000|2021-01-18 14:35:00|5608.3|5607.3|5612.3|5611.3|5612.3|5611.3|5607.8|5606.8|196
1610980800000|2021-01-18 14:40:00|5612|5611|5612.3|5611.3|5613.3|5612.3|5611.8|5610.8|111
1610981100000|2021-01-18 14:45:00|5612.5|5611.5|5613.5|5612.5|5614.3|5613.3|5612.3|5611.3|165
1610981400000|2021-01-18 14:50:00|5613.3|5612.3|5614.5|5613.5|5617|5616|5612.8|5611.8|218
1610981700000|2021-01-18 14:55:00|5614.3|5613.3|5615.8|5614.8|5616.3|5615.3|5613.3|5612.3|259
1610982000000|2021-01-18 15:00:00|5616|5615|5613.3|5612.3|5619.3|5618.3|5613.3|5612.3|246
1610982300000|2021-01-18 15:05:00|5613.5|5612.5|5616.5|5615.5|5617|5616|5613.5|5612.5|170
1610982600000|2021-01-18 15:10:00|5616.8|5615.8|5614.8|5613.8|5618|5617|5613.8|5612.8|211
1610982900000|2021-01-18 15:15:00|5615|5614|5612.3|5611.3|5615.8|5614.8|5612|5611|240
1610983200000|2021-01-18 15:20:00|5612.5|5611.5|5615.3|5614.3|5615.5|5614.5|5612.5|5611.5|197
1610983500000|2021-01-18 15:25:00|5615.5|5614.5|5613|5612|5617.8|5616.8|5610.8|5609.8|235
1610983800000|2021-01-18 15:30:00|5612.8|5611.8|5615.5|5614.5|5617.5|5616.5|5612.3|5611.3|282
1610984100000|2021-01-18 15:35:00|5615.8|5614.8|5615|5614|5617|5616|5614.5|5613.5|187
1610984400000|2021-01-18 15:40:00|5614.8|5613.8|5614.3|5613.3|5616.3|5615.3|5613.5|5612.5|173
1610984700000|2021-01-18 15:45:00|5614.8|5613.8|5614.5|5613.5|5615.3|5614.3|5613.5|5612.5|106
1610985000000|2021-01-18 15:50:00|5614.3|5613.3|5616.3|5615.3|5616.5|5615.5|5614|5613|135
1610985300000|2021-01-18 15:55:00|5616.5|5615.5|5615.3|5614.3|5619|5618|5615|5614|404
1610985600000|2021-01-18 16:00:00|5615.8|5614.8|5615.3|5614.3|5617.3|5616.3|5614.5|5613.5|162
1610985900000|2021-01-18 16:05:00|5615.5|5614.5|5615|5614|5616.5|5615.5|5614.8|5613.8|102
1610986200000|2021-01-18 16:10:00|5615.3|5614.3|5614|5613|5616.3|5615.3|5613|5612|170
1610986500000|2021-01-18 16:15:00|5614.3|5613.3|5612.8|5611.8|5614.3|5613.3|5612.8|5611.8|264
1610986800000|2021-01-18 16:20:00|5613|5612|5615.8|5614.8|5616.8|5615.8|5613|5612|373
1610987100000|2021-01-18 16:25:00|5615.5|5614.5|5618.8|5617.8|5619.3|5618.3|5615.3|5614.3|526
1610987400000|2021-01-18 16:30:00|5618|5617|5621.7|5619.7|5626|5624|5618|5616.5|2066
1610987700000|2021-01-18 16:35:00|5621|5619|5621|5619|5621.2|5619.2|5618|5616|1498
1610988000000|2021-01-18 16:40:00|5621.2|5619.2|5620.5|5618.5|5622|5620|5620|5618|1019
1610988300000|2021-01-18 16:45:00|5620.7|5618.7|5621|5619|5621.2|5619.2|5619.5|5617.5|144
1610988600000|2021-01-18 16:50:00|5621.2|5619.2|5621.5|5619.5|5621.5|5619.5|5621|5619|51
1610988900000|2021-01-18 16:55:00|5621.7|5619.7|5624.5|5622.5|5625|5623|5621.7|5619.7|125
1610989200000|2021-01-18 17:00:00|5624.7|5622.7|5624.5|5622.5|5625|5623|5624.2|5622.2|44
1610989500000|2021-01-18 17:05:00|5624.2|5622.2|5624.5|5622.5|5626|5624|5624|5622|115
1610989800000|2021-01-18 17:10:00|5624.7|5622.7|5624.5|5622.5|5625.2|5623.2|5624.5|5622.5|35
1610990100000|2021-01-18 17:15:00|5625|5623|5625.2|5623.2|5625.7|5623.7|5624.5|5622.5|43
1610990400000|2021-01-18 17:20:00|5625.5|5623.5|5625|5623|5626.2|5624.2|5624.7|5622.7|46
1610990700000|2021-01-18 17:25:00|5624.7|5622.7|5622.2|5620.2|5625.5|5623.5|5622|5620|178
1610991000000|2021-01-18 17:30:00|5622.5|5620.5|5623|5621|5624|5622|5622.2|5620.2|37
1610991300000|2021-01-18 17:35:00|5622.7|5620.7|5623.5|5621.5|5623.5|5621.5|5622.5|5620.5|19
1610991600000|2021-01-18 17:40:00|5623.7|5621.7|5623|5621|5624.5|5622.5|5622.7|5620.7|13
1610991900000|2021-01-18 17:45:00|5623.2|5621.2|5623|5621|5623.5|5621.5|5622.7|5620.7|17
1610992200000|2021-01-18 17:50:00|5623.2|5621.2|5623.7|5621.7|5624|5622|5623|5621|19
1610992500000|2021-01-18 17:55:00|5624|5622|5623.7|5621.7|5624.5|5622.5|5622.5|5620.5|44
1610992800000|2021-01-18 18:00:00|5624|5622|5623.5|5621.5|5624.5|5622.5|5623.5|5621.5|30
1610993100000|2021-01-18 18:05:00|5623|5621|5623.2|5621.2|5623.7|5621.7|5622.5|5620.5|108
1610993400000|2021-01-18 18:10:00|5623|5621|5623.2|5621.2|5623.2|5621.2|5623|5621|1
1610993700000|2021-01-18 18:15:00|5623.5|5621.5|5622.5|5620.5|5623.5|5621.5|5622|5620|36
1610994000000|2021-01-18 18:20:00|||||||||1
1610994300000|2021-01-18 18:25:00|5623.5|5621.5|5623.5|5621.5|5623.5|5621.5|5623.5|5621.5|17
1610994600000|2021-01-18 18:30:00|5623.2|5621.2|5623.2|5621.2|5623.5|5621.5|5623|5621|5
1610995200000|2021-01-18 18:40:00|5623.5|5621.5|5623.2|5621.2|5624|5622|5623.2|5621.2|8
1610995500000|2021-01-18 18:45:00|5623|5621|5623|5621|5623.2|5621.2|5623|5621|0
1610995800000|2021-01-18 18:50:00|5623.2|5621.2|5622.7|5620.7|5623.5|5621.5|5622.2|5620.2|12
1610996100000|2021-01-18 18:55:00|5622.5|5620.5|5622.5|5620.5|5623|5621|5622.2|5620.2|4
1610996400000|2021-01-18 19:00:00|5622.7|5620.7|5622.7|5620.7|5623.2|5621.2|5622.7|5620.7|2
1610996700000|2021-01-18 19:05:00|||||||||1
1610997000000|2021-01-18 19:10:00|5622.5|5620.5|5622.7|5620.7|5622.7|5620.7|5622.5|5620.5|2
1610997300000|2021-01-18 19:15:00|5623|5621|5622.7|5620.7|5623|5621|5622.7|5620.7|1
1610997600000|2021-01-18 19:20:00|5622.5|5620.5|5622|5620|5622.7|5620.7|5622|5620|4
1610997900000|2021-01-18 19:25:00|5622.2|5620.2|5622.2|5620.2|5622.2|5620.2|5622.2|5620.2|3
1610998200000|2021-01-18 19:30:00|5622|5620|5622.2|5620.2|5622.2|5620.2|5622|5620|0
1610998500000|2021-01-18 19:35:00|5622|5620|5622.5|5620.5|5622.5|5620.5|5622|5620|0
1610998800000|2021-01-18 19:40:00|5622.2|5620.2|5622.2|5620.2|5622.2|5620.2|5622.2|5620.2|3
1610999100000|2021-01-18 19:45:00|5622.5|5620.5|5623.2|5621.2|5623.2|5621.2|5622|5620|2
1610999400000|2021-01-18 19:50:00|5623|5621|5623.2|5621.2|5623.2|5621.2|5622.7|5620.7|1
1610999700000|2021-01-18 19:55:00|5623|5621|5623|5621|5623|5621|5623|5621|1
1611000000000|2021-01-18 20:00:00|5622.7|5620.7|5623|5621|5623|5621|5622.5|5620.5|0
1611000300000|2021-01-18 20:05:00|5623.5|5621.5|5623.5|5621.5|5623.5|5621.5|5623.5|5621.5|2
1611000600000|2021-01-18 20:10:00|5624|5622|5624|5622|5624.2|5622.2|5623.5|5621.5|11
1611000900000|2021-01-18 20:15:00|5624.5|5622.5|5624.5|5622.5|5624.5|5622.5|5624|5622|11
1611001200000|2021-01-18 20:20:00|5624.7|5622.7|5626.5|5624.5|5626.5|5624.5|5624.5|5622.5|18
1611001500000|2021-01-18 20:25:00|5626.2|5624.2|5626.5|5624.5|5626.5|5624.5|5625.5|5623.5|54
1611001800000|2021-01-18 20:30:00|5627|5625|5628.2|5626.2|5628.5|5626.5|5627|5625|39
1611002100000|2021-01-18 20:35:00|5628.5|5626.5|5628.2|5626.2|5628.5|5626.5|5628|5626|7
1611002400000|2021-01-18 20:40:00|5628.5|5626.5|5629.5|5627.5|5629.5|5627.5|5627.7|5625.7|46
1611002700000|2021-01-18 20:45:00|5630|5628|5637|5635|5638|5636|5629.5|5627.5|194
1611003000000|2021-01-18 20:50:00|5637.2|5635.2|5632|5630|5639.2|5637.2|5631.7|5629.7|57
1611003300000|2021-01-18 20:55:00|5632.2|5630.2|5634|5632|5635.5|5633.5|5632|5630|34
1611003600000|2021-01-18 21:00:00|5635.2|5631.2|5635.2|5631.2|5635.2|5631.2|5635.2|5631.2|0
1611003900000|2021-01-18 21:05:00|5635.1|5631.1|5635.1|5631.1|5635.1|5631.1|5635.1|5631.1|0
1611004200000|2021-01-18 21:10:00|5635.2|5631.2|5635.2|5631.2|5635.2|5631.2|5635.2|5631.2|0
1611004800000|2021-01-18 21:20:00|5635.1|5631.1|5634.9|5630.9|5635.1|5631.1|5634.8|5630.8|0
1611005100000|2021-01-18 21:25:00|5634.7|5630.7|5634.6|5630.6|5634.7|5630.7|5634.6|5630.6|0
1611005400000|2021-01-18 21:30:00|5634.4|5630.4|5634.2|5630.2|5634.4|5630.4|5634.2|5630.2|0
1611005700000|2021-01-18 21:35:00|5634.3|5630.3|5633.8|5629.8|5634.3|5630.3|5633.8|5629.8|0
1611006300000|2021-01-18 21:45:00|5633.7|5629.7|5631.9|5627.9|5633.7|5629.7|5631.9|5627.9|0
1611006600000|2021-01-18 21:50:00|5631.8|5627.8|5631.8|5627.8|5631.8|5627.8|5631.8|5627.8|0
1611006900000|2021-01-18 21:55:00|5631.6|5627.6|5631.6|5627.6|5631.6|5627.6|5631.6|5627.6|0
1611007200000|2021-01-18 22:00:00|5631.5|5627.5|5631.4|5627.4|5631.5|5627.5|5631.4|5627.4|0
1611007500000|2021-01-18 22:05:00|5631.6|5627.6|5631.6|5627.6|5631.6|5627.6|5631.6|5627.6|0
1611007800000|2021-01-18 22:10:00|5631.7|5627.7|5631.7|5627.7|5631.7|5627.7|5631.7|5627.7|0
1611008100000|2021-01-18 22:15:00|5631.9|5627.9|5631.9|5627.9|5631.9|5627.9|5631.9|5627.9|0
1611010200000|2021-01-18 22:50:00|5631.5|5627.5|5630.5|5626.5|5631.5|5627.5|5630.5|5626.5|0
1611010500000|2021-01-18 22:55:00|5630|5626|5629.6|5625.6|5630|5626|5629.6|5625.6|0
1611010800000|2021-01-18 23:00:00|5629.8|5625.8|5630.1|5626.1|5631.7|5627.7|5628.2|5624.2|0
1611011100000|2021-01-18 23:05:00|5630.3|5626.3|5632.5|5628.5|5632.8|5628.8|5630.3|5626.3|0
1611011400000|2021-01-18 23:10:00|5632.4|5628.4|5632.5|5628.5|5633.7|5629.7|5632.1|5628.1|0
1611011700000|2021-01-18 23:15:00|5632.4|5628.4|5631.5|5627.5|5632.5|5628.5|5631.5|5627.5|0
1611012000000|2021-01-18 23:20:00|5631.6|5627.6|5631.3|5627.3|5631.6|5627.6|5630.5|5626.5|0
1611012300000|2021-01-18 23:25:00|5631.1|5627.1|5633.5|5629.5|5633.5|5629.5|5631.1|5627.1|0
1611012600000|2021-01-18 23:30:00|5633.8|5629.8|5632.9|5628.9|5633.8|5629.8|5632.6|5628.6|0
1611012900000|2021-01-18 23:35:00|5632.6|5628.6|5632.3|5628.3|5632.9|5628.9|5632.3|5628.3|0
1611013200000|2021-01-18 23:40:00|5632.6|5628.6|5632.9|5628.9|5632.9|5628.9|5632.3|5628.3|0
1611013500000|2021-01-18 23:45:00|5633|5629|5633.6|5629.6|5633.6|5629.6|5632.9|5628.9|0
1611013800000|2021-01-18 23:50:00|5633.5|5629.5|5633.5|5629.5|5633.8|5629.8|5632.9|5628.9|0
1611014100000|2021-01-18 23:55:00|5633.6|5629.6|5634.4|5630.4|5635|5631|5633.6|5629.6|0
1611014400000|2021-01-19 00:00:00|5634.5|5630.5|5638.1|5634.1|5639.2|5635.2|5634.4|5630.4|0
1611014700000|2021-01-19 00:05:00|5638.2|5634.2|5638.7|5634.7|5639.5|5635.5|5638.1|5634.1|0
1611015000000|2021-01-19 00:10:00|5638.5|5634.5|5638.1|5634.1|5639.3|5635.3|5637.2|5633.2|0
1611015300000|2021-01-19 00:15:00|5638.2|5634.2|5646|5643|5648.9|5645.9|5637.9|5634.2|0
1611015600000|2021-01-19 00:20:00|5646.2|5643.2|5641.6|5638.6|5646.7|5643.7|5641.6|5638.6|0
1611015900000|2021-01-19 00:25:00|5641.5|5638.5|5641.8|5638.8|5641.8|5638.8|5640.1|5637.1|0
1611016200000|2021-01-19 00:30:00|5642.3|5639.3|5643.7|5640.7|5644.5|5641.5|5641.6|5638.6|0
1611016500000|2021-01-19 00:35:00|5644.4|5641.4|5647.5|5644.5|5647.7|5644.7|5643|5640|0
1611016800000|2021-01-19 00:40:00|5648.1|5645.1|5647.9|5644.9|5650.5|5647.5|5647.2|5644.2|0
1611017100000|2021-01-19 00:45:00|5648|5645|5647.9|5644.9|5648.7|5645.7|5645.9|5642.9|0
1611017400000|2021-01-19 00:50:00|5648|5645|5647.2|5644.2|5648.7|5645.7|5645.7|5642.7|0
1611017700000|2021-01-19 00:55:00|5647.1|5644.1|5646.9|5643.9|5647.1|5644.1|5645.6|5642.6|0
1611018000000|2021-01-19 01:00:00|5646.7|5643.7|5646.9|5643.9|5648.4|5645.4|5645.4|5642.4|0
1611018300000|2021-01-19 01:05:00|5647|5644|5646.8|5643.8|5648.3|5645.3|5646.8|5643.8|0
1611018600000|2021-01-19 01:10:00|5646.9|5643.9|5647.5|5644.5|5648.3|5645.3|5646.8|5643.8|0
1611018900000|2021-01-19 01:15:00|5647.2|5644.2|5648.3|5645.3|5649.8|5646.8|5646.8|5643.8|0
1611019200000|2021-01-19 01:20:00|5648.4|5645.4|5649|5646|5649.8|5646.8|5648.3|5645.3|0
1611019500000|2021-01-19 01:25:00|5649.1|5646.1|5648.3|5645.3|5649.8|5646.8|5647.6|5644.6|0
1611019800000|2021-01-19 01:30:00|5648.6|5645.6|5651.2|5648.2|5651.4|5648.4|5648.6|5645.6|0
1611020100000|2021-01-19 01:35:00|5651.3|5648.3|5649.6|5646.6|5651.3|5648.3|5649.6|5646.6|0
1611020400000|2021-01-19 01:40:00|5649.7|5646.7|5648.1|5645.1|5649.7|5646.7|5646.6|5643.6|0
1611020700000|2021-01-19 01:45:00|5648|5645|5646.8|5643.8|5648.3|5645.3|5645.3|5642.3|0
1611021000000|2021-01-19 01:50:00|5646.7|5643.7|5648.4|5645.4|5648.4|5645.4|5646.7|5643.7|0
1611021300000|2021-01-19 01:55:00|5648.3|5645.3|5648.4|5645.4|5649.8|5646.8|5648.3|5645.3|0
1611021600000|2021-01-19 02:00:00|5648.3|5645.3|5648.4|5645.4|5649.8|5646.8|5646.9|5643.9|0
1611021900000|2021-01-19 02:05:00|5648.7|5645.7|5648.4|5645.4|5649.8|5646.8|5647.6|5644.6|0
1611022200000|2021-01-19 02:10:00|5648.7|5645.7|5649.7|5646.7|5649.8|5646.8|5648.3|5645.3|0
1611022500000|2021-01-19 02:15:00|5649.8|5646.8|5648.3|5645.3|5649.8|5646.8|5648.2|5645.2|0
1611022800000|2021-01-19 02:20:00|5648.2|5645.2|5649.9|5646.9|5651.3|5648.3|5648.2|5645.2|0
1611023100000|2021-01-19 02:25:00|5649.6|5646.6|5648.3|5645.3|5649.9|5646.9|5648.3|5645.3|0
1611023400000|2021-01-19 02:30:00|5648.2|5645.2|5647.5|5644.5|5648.3|5645.3|5646.8|5643.8|0
1611023700000|2021-01-19 02:35:00|5647.8|5644.8|5646.7|5643.7|5648.2|5645.2|5646.7|5643.7|0
1611024000000|2021-01-19 02:40:00|5647|5644|5649.7|5646.7|5649.7|5646.7|5646.7|5643.7|0
1611024300000|2021-01-19 02:45:00|5649.6|5646.6|5648.2|5645.2|5649.7|5646.7|5648.1|5645.1|0
1611024600000|2021-01-19 02:50:00|5648.4|5645.4|5649.7|5646.7|5651.1|5648.1|5648.4|5645.4|0
1611024900000|2021-01-19 02:55:00|5650.2|5647.2|5649.7|5646.7|5651.1|5648.1|5649.6|5646.6|0
1611025200000|2021-01-19 03:00:00|5649.6|5646.6|5650.3|5647.3|5651|5648|5648.2|5645.2|0
1611025500000|2021-01-19 03:05:00|5650.1|5647.1|5648.2|5645.2|5650.1|5647.1|5648.2|5645.2|0
1611025800000|2021-01-19 03:10:00|5648.5|5645.5|5649.5|5646.5|5649.6|5646.6|5648.2|5645.2|0
1611026100000|2021-01-19 03:15:00|5649.6|5646.6|5649.6|5646.6|5649.6|5646.6|5649.5|5646.5|0
1611026400000|2021-01-19 03:20:00|5649.8|5646.8|5652.5|5649.5|5654.3|5651.3|5649.8|5646.8|0
1611026700000|2021-01-19 03:25:00|5652.6|5649.6|5660.2|5657.2|5660.2|5657.2|5652.6|5649.6|0
1611027000000|2021-01-19 03:30:00|5660.3|5657.3|5658.6|5655.6|5661.9|5658.9|5657.1|5654.1|0
1611027300000|2021-01-19 03:35:00|5658.5|5655.5|5655.4|5652.4|5658.6|5655.6|5654|5651|0
1611027600000|2021-01-19 03:40:00|5655.5|5652.5|5655.4|5652.4|5658.4|5655.4|5654.8|5651.8|0
1611027900000|2021-01-19 03:45:00|5655.3|5652.3|5654.5|5651.5|5656.8|5653.8|5653.7|5650.7|0
1611028200000|2021-01-19 03:50:00|5654.6|5651.6|5655|5652|5656.6|5653.6|5653.8|5650.8|0
1611028500000|2021-01-19 03:55:00|5655.1|5652.1|5655|5652|5656.4|5653.4|5654.9|5651.9|0
1611028800000|2021-01-19 04:00:00|5654.9|5651.9|5653.4|5650.4|5655|5652|5653.3|5650.3|0
1611029100000|2021-01-19 04:05:00|5654|5651|5654.7|5651.7|5654.8|5651.8|5653.2|5650.2|0
1611029400000|2021-01-19 04:10:00|5654.1|5651.1|5653.3|5650.3|5654.8|5651.8|5653.3|5650.3|0
1611029700000|2021-01-19 04:15:00|5653.2|5650.2|5653.3|5650.3|5653.3|5650.3|5653.2|5650.2|0
1611030000000|2021-01-19 04:20:00|5653.8|5650.8|5654.7|5651.7|5654.7|5651.7|5653.3|5650.3|0
1611030300000|2021-01-19 04:25:00|5654.8|5651.8|5654.7|5651.7|5654.8|5651.8|5654.7|5651.7|0
1611030600000|2021-01-19 04:30:00|5654.8|5651.8|5653.2|5650.2|5654.8|5651.8|5651.8|5648.8|0
1611030900000|2021-01-19 04:35:00|5652.9|5649.9|5653|5650|5653.2|5650.2|5651.6|5648.6|0
1611031200000|2021-01-19 04:40:00|5653.1|5650.1|5653.1|5650.1|5654.5|5651.5|5653.1|5650.1|0
1611031500000|2021-01-19 04:45:00|5653.2|5650.2|5653.2|5650.2|5654.7|5651.7|5653.2|5650.2|0
1611031800000|2021-01-19 04:50:00|5653.1|5650.1|5652.9|5649.9|5653.1|5650.1|5652.9|5649.9|0
1611032100000|2021-01-19 04:55:00|5653|5650|5653.1|5650.1|5653.2|5650.2|5653|5650|0
1611032400000|2021-01-19 05:00:00|5653.2|5650.2|5651.5|5648.5|5653.2|5650.2|5651.5|5648.5|0
1611032700000|2021-01-19 05:05:00|5651.4|5648.4|5652.8|5649.8|5652.8|5649.8|5651.3|5648.3|0
1611033000000|2021-01-19 05:10:00|5652.9|5649.9|5652.9|5649.9|5652.9|5649.9|5652.8|5649.8|0
1611033300000|2021-01-19 05:15:00|5653|5650|5654.7|5651.7|5654.7|5651.7|5653|5650|0
1611033600000|2021-01-19 05:20:00|5654.8|5651.8|5658.9|5655.9|5658.9|5655.9|5654.6|5651.6|0
1611033900000|2021-01-19 05:25:00|5658.4|5655.4|5655.9|5652.9|5658.4|5655.4|5655.9|5652.9|0
1611034200000|2021-01-19 05:30:00|5656|5653|5653|5650|5656|5653|5653|5650|0
1611034500000|2021-01-19 05:35:00|5652.9|5649.9|5652.8|5649.8|5654.4|5651.4|5651.3|5648.3|0
1611034800000|2021-01-19 05:40:00|5652.4|5649.4|5650.6|5647.6|5652.4|5649.4|5648.8|5645.8|0
1611035100000|2021-01-19 05:45:00|5650.9|5647.9|5646.3|5643.3|5653.4|5650.4|5645.6|5642.6|0
1611035400000|2021-01-19 05:50:00|5646|5643|5650|5647|5650|5647|5645.6|5642.6|0
1611035700000|2021-01-19 05:55:00|5650.1|5647.1|5649.8|5646.8|5650.1|5647.1|5648.3|5645.3|0
1611036000000|2021-01-19 06:00:00|5649.5|5646.5|5649.3|5646.3|5650|5647|5648.3|5645.3|0
1611036300000|2021-01-19 06:05:00|5649.2|5646.2|5648.4|5645.4|5650|5647|5648.2|5645.2|0
1611036600000|2021-01-19 06:10:00|5648.3|5645.3|5650|5647|5650|5647|5648.3|5645.3|0
1611036900000|2021-01-19 06:15:00|5649.8|5646.8|5649.7|5646.7|5651.3|5648.3|5649|5646|0
1611037200000|2021-01-19 06:20:00|5649.8|5646.8|5652.4|5649.4|5652.4|5649.4|5649.5|5646.5|0
1611037500000|2021-01-19 06:25:00|5652.1|5649.1|5653.2|5650.2|5653.9|5650.9|5650.9|5647.9|0
1611037800000|2021-01-19 06:30:00|5652.9|5649.9|5656.7|5653.7|5658.1|5655.1|5652.4|5649.4|0
1611038100000|2021-01-19 06:35:00|5656.4|5653.4|5655.2|5652.2|5656.8|5653.8|5654.3|5651.3|0
1611038400000|2021-01-19 06:40:00|5655.1|5652.1|5653.4|5650.4|5655.3|5652.3|5653.3|5650.3|0
1611038700000|2021-01-19 06:45:00|5653.3|5650.3|5651.7|5648.7|5653.4|5650.4|5650.4|5647.4|0
1611039000000|2021-01-19 06:50:00|5651.8|5648.8|5651.9|5648.9|5653.4|5650.4|5650.4|5647.4|0
1611039300000|2021-01-19 06:55:00|5652.5|5649.5|5648.2|5645.2|5654.8|5651.8|5648.1|5645.1|0
1611039600000|2021-01-19 07:00:00|5648.9|5645.9|5648.5|5646.5|5653.5|5651.5|5645.7|5643.7|557
1611039900000|2021-01-19 07:05:00|5648.2|5646.2|5644.5|5642.5|5648.5|5646.5|5644.2|5642.2|266
1611040200000|2021-01-19 07:10:00|5644.7|5642.7|5643.2|5641.2|5645.2|5643.2|5643|5641|117
1611040500000|2021-01-19 07:15:00|5643|5641|5643.5|5641.5|5643.7|5641.7|5640.7|5638.7|211
1611040800000|2021-01-19 07:20:00|5643|5641|5641.7|5639.7|5644|5642|5641|5639|171
1611041100000|2021-01-19 07:25:00|5641.5|5639.5|5645.5|5643.5|5646|5644|5641.2|5639.2|164
1611041400000|2021-01-19 07:30:00|5645.2|5643.2|5648.7|5646.7|5650.5|5648.5|5645.2|5643.2|229
1611041700000|2021-01-19 07:35:00|5649|5647|5649|5647|5650|5648|5646.5|5644.5|134
1611042000000|2021-01-19 07:40:00|5649.2|5647.2|5648.2|5646.2|5651|5649|5646.5|5644.5|186
1611042300000|2021-01-19 07:45:00|5648|5646|5648|5646|5650.5|5648.5|5647.5|5645.5|134
1611042600000|2021-01-19 07:50:00|5648.2|5646.2|5649.2|5647.2|5652.5|5650.5|5648|5646|226
1611042900000|2021-01-19 07:55:00|5649|5647|5649.5|5647.5|5651|5649|5646|5644|231
1611043200000|2021-01-19 08:00:00|5649|5648|5642.2|5641.2|5652.5|5651.5|5640.2|5639.2|2892
1611043500000|2021-01-19 08:05:00|5641.7|5640.7|5638|5637|5648|5647|5636|5635|1001
1611043800000|2021-01-19 08:10:00|5638.2|5637.2|5638|5637|5644.5|5643.5|5636.5|5635.5|801
1611044100000|2021-01-19 08:15:00|5638.7|5637.7|5635|5634|5641|5640|5632.5|5631.5|777
1611044400000|2021-01-19 08:20:00|5634.7|5633.7|5635.5|5634.5|5635.5|5634.5|5631|5630|629
1611044700000|2021-01-19 08:25:00|5635.2|5634.2|5634.5|5633.5|5636|5635|5630.7|5629.7|585
1611045000000|2021-01-19 08:30:00|5634.2|5633.2|5633.5|5632.5|5636|5635|5630.7|5629.7|638
1611045300000|2021-01-19 08:35:00|5633.2|5632.2|5632.7|5631.7|5635|5634|5630|5629|493
1611045600000|2021-01-19 08:40:00|5633.1|5632.1|5629.4|5628.4|5635.6|5634.6|5628.4|5627.4|399
1611045900000|2021-01-19 08:45:00|5629.6|5628.6|5630.1|5629.1|5632.4|5631.4|5627.9|5626.9|464
1611046200000|2021-01-19 08:50:00|5629.9|5628.9|5626.9|5625.9|5630.9|5629.9|5625.9|5624.9|381
1611046500000|2021-01-19 08:55:00|5626.6|5625.6|5622.9|5621.9|5626.9|5625.9|5619.9|5618.9|507
1611046800000|2021-01-19 09:00:00|5623.4|5622.4|5623.9|5622.9|5624.1|5623.1|5618.1|5617.1|514
1611047100000|2021-01-19 09:05:00|5624.1|5623.1|5619.1|5618.1|5624.4|5623.4|5617.4|5616.4|434
1611047400000|2021-01-19 09:10:00|5618.9|5617.9|5617.4|5616.4|5619.9|5618.9|5615.9|5614.9|384
1611047700000|2021-01-19 09:15:00|5617.6|5616.6|5615.4|5614.4|5618.1|5617.1|5609.6|5608.6|615
1611048000000|2021-01-19 09:20:00|5614.9|5613.9|5616.1|5615.1|5617.4|5616.4|5613.9|5612.9|418
1611048300000|2021-01-19 09:25:00|5615.9|5614.9|5612.1|5611.1|5615.9|5614.9|5610.4|5609.4|292
1611048600000|2021-01-19 09:30:00|5611.9|5610.9|5614.6|5613.6|5615.6|5614.6|5611.6|5610.6|280
1611048900000|2021-01-19 09:35:00|5614.4|5613.4|5613.9|5612.9|5614.9|5613.9|5612.6|5611.6|174
1611049200000|2021-01-19 09:40:00|5613.6|5612.6|5619.4|5618.4|5620.4|5619.4|5613.4|5612.4|297
1611049500000|2021-01-19 09:45:00|5619.6|5618.6|5621.6|5620.6|5622.4|5621.4|5619.1|5618.1|362
1611049800000|2021-01-19 09:50:00|5621.4|5620.4|5622.6|5621.6|5625.1|5624.1|5621.1|5620.1|401
1611050100000|2021-01-19 09:55:00|5622.9|5621.9|5622.4|5621.4|5622.9|5621.9|5620.9|5619.9|169
1611050400000|2021-01-19 10:00:00|5622.6|5621.6|5618.9|5617.9|5624.4|5623.4|5618.9|5617.9|339
1611050700000|2021-01-19 10:05:00|5619.1|5618.1|5618.4|5617.4|5622.4|5621.4|5618.4|5617.4|264
1611051000000|2021-01-19 10:10:00|5618.6|5617.6|5615.9|5614.9|5621.4|5620.4|5615.9|5614.9|233
1611051300000|2021-01-19 10:15:00|5616.1|5615.1|5616.4|5615.4|5616.6|5615.6|5613.1|5612.1|317
1611051600000|2021-01-19 10:20:00|5616.6|5615.6|5614.4|5613.4|5616.9|5615.9|5614.4|5613.4|215
1611051900000|2021-01-19 10:25:00|5613.9|5612.9|5614.4|5613.4|5614.4|5613.4|5611.4|5610.4|311
1611052200000|2021-01-19 10:30:00|5614.9|5613.9|5616.4|5615.4|5617.4|5616.4|5612.9|5611.9|216
1611052500000|2021-01-19 10:35:00|5616.1|5615.1|5616.9|5615.9|5618.4|5617.4|5615.9|5614.9|247
1611052800000|2021-01-19 10:40:00|5616.4|5615.4|5614.9|5613.9|5616.6|5615.6|5613.9|5612.9|284
1611053100000|2021-01-19 10:45:00|5615.1|5614.1|5615.4|5614.4|5616.1|5615.1|5611.9|5610.9|467
1611053400000|2021-01-19 10:50:00|5615.1|5614.1|5613.9|5612.9|5615.4|5614.4|5612.9|5611.9|189
1611053700000|2021-01-19 10:55:00|5613.6|5612.6|5612.9|5611.9|5615.9|5614.9|5612.1|5611.1|166
1611054000000|2021-01-19 11:00:00|5612.4|5611.4|5615.1|5614.1|5617.4|5616.4|5611.9|5610.9|279
1611054300000|2021-01-19 11:05:00|5614.9|5613.9|5615.4|5614.4|5616.6|5615.6|5613.9|5612.9|131
1611054600000|2021-01-19 11:10:00|5615.1|5614.1|5622.4|5621.4|5622.4|5621.4|5614.9|5613.9|239
1611054900000|2021-01-19 11:15:00|5622.1|5621.1|5621.4|5620.4|5622.9|5621.9|5620.1|5619.1|203
1611055200000|2021-01-19 11:20:00|5621.9|5620.9|5621.4|5620.4|5622.6|5621.6|5620.9|5619.9|112
1611055500000|2021-01-19 11:25:00|5620.9|5619.9|5624.6|5623.6|5625.4|5624.4|5620.6|5619.6|202
1611055800000|2021-01-19 11:30:00|5624.4|5623.4|5621.9|5620.9|5625.9|5624.9|5621.6|5620.6|197
1611056100000|2021-01-19 11:35:00|5622.1|5621.1|5622.6|5621.6|5622.9|5621.9|5620.9|5619.9|373
1611056400000|2021-01-19 11:40:00|5622.4|5621.4|5623.6|5622.6|5624.1|5623.1|5621.9|5620.9|173
1611056700000|2021-01-19 11:45:00|5623.4|5622.4|5622.9|5621.9|5623.9|5622.9|5619.9|5618.9|183
1611057000000|2021-01-19 11:50:00|5622.6|5621.6|5620.4|5619.4|5622.9|5621.9|5620.4|5619.4|103
1611057300000|2021-01-19 11:55:00|5620.6|5619.6|5623.1|5622.1|5623.9|5622.9|5619.9|5618.9|186
1611057600000|2021-01-19 12:00:00|5623.4|5622.4|5618.4|5617.4|5623.4|5622.4|5618.1|5617.1|341
1611057900000|2021-01-19 12:05:00|5619.1|5618.1|5615.4|5614.4|5619.9|5618.9|5613.9|5612.9|227
1611058200000|2021-01-19 12:10:00|5614.9|5613.9|5616.9|5615.9|5617.4|5616.4|5614.9|5613.9|186
1611058500000|2021-01-19 12:15:00|5617.1|5616.1|5621.4|5620.4|5622.4|5621.4|5616.6|5615.6|661
1611058800000|2021-01-19 12:20:00|5621.1|5620.1|5620.6|5619.6|5622.1|5621.1|5619.6|5618.6|167
1611059100000|2021-01-19 12:25:00|5620.4|5619.4|5618.4|5617.4|5620.9|5619.9|5617.1|5616.1|189
1611059400000|2021-01-19 12:30:00|5618.6|5617.6|5616.6|5615.6|5618.6|5617.6|5615.6|5614.6|241
1611059700000|2021-01-19 12:35:00|5616.9|5615.9|5616.4|5615.4|5617.4|5616.4|5615.1|5614.1|142
1611060000000|2021-01-19 12:40:00|5616.9|5615.9|5619.9|5618.9|5619.9|5618.9|5615.9|5614.9|153
1611060300000|2021-01-19 12:45:00|5619.6|5618.6|5621.4|5620.4|5623.4|5622.4|5619.4|5618.4|275
1611060600000|2021-01-19 12:50:00|5621.6|5620.6|5622.4|5621.4|5622.9|5621.9|5620.9|5619.9|159
1611060900000|2021-01-19 12:55:00|5622.1|5621.1|5623.1|5622.1|5623.4|5622.4|5621.9|5620.9|108
1611061200000|2021-01-19 13:00:00|5623.4|5622.4|5622.9|5621.9|5623.9|5622.9|5622.4|5621.4|186
1611061500000|2021-01-19 13:05:00|5623.1|5622.1|5621.9|5620.9|5623.4|5622.4|5621.4|5620.4|218
1611061800000|2021-01-19 13:10:00|5621.4|5620.4|5621.4|5620.4|5622.4|5621.4|5620.4|5619.4|558
1611062100000|2021-01-19 13:15:00|5621.6|5620.6|5620.6|5619.6|5621.9|5620.9|5618.9|5617.9|179
1611062400000|2021-01-19 13:20:00|5620.9|5619.9|5620.6|5619.6|5621.4|5620.4|5619.4|5618.4|197
1611062700000|2021-01-19 13:25:00|5620.9|5619.9|5619.6|5618.6|5621.9|5620.9|5619.4|5618.4|137
1611063000000|2021-01-19 13:30:00|5619.4|5618.4|5623.4|5622.4|5623.4|5622.4|5618.4|5617.4|204
1611063300000|2021-01-19 13:35:00|5623.1|5622.1|5622.1|5621.1|5623.6|5622.6|5621.6|5620.6|130
1611063600000|2021-01-19 13:40:00|5621.9|5620.9|5623.6|5622.6|5624.4|5623.4|5621.4|5620.4|218
1611063900000|2021-01-19 13:45:00|5623.4|5622.4|5621.4|5620.4|5624.6|5623.6|5621.4|5620.4|165
1611064200000|2021-01-19 13:50:00|5621.1|5620.1|5621.1|5620.1|5621.4|5620.4|5619.1|5618.1|111
1611064500000|2021-01-19 13:55:00|5620.9|5619.9|5621.4|5620.4|5622.1|5621.1|5620.4|5619.4|90
1611064800000|2021-01-19 14:00:00|5621.9|5620.9|5622.1|5621.1|5624.1|5623.1|5620.9|5619.9|206
1611065100000|2021-01-19 14:05:00|5622.4|5621.4|5623.4|5622.4|5623.9|5622.9|5621.9|5620.9|115
1611065400000|2021-01-19 14:10:00|5623.9|5622.9|5624.4|5623.4|5624.4|5623.4|5621.9|5620.9|74
1611065700000|2021-01-19 14:15:00|5624.1|5623.1|5625.1|5624.1|5625.9|5624.9|5624.1|5623.1|79
1611066000000|2021-01-19 14:20:00|5625.4|5624.4|5625.1|5624.1|5626.4|5625.4|5624.9|5623.9|88
1611066300000|2021-01-19 14:25:00|5624.9|5623.9|5625.4|5624.4|5625.9|5624.9|5623.6|5622.6|250
1611066600000|2021-01-19 14:30:00|5625.1|5624.1|5615.1|5614.1|5626.9|5625.9|5612.6|5611.6|749
1611066900000|2021-01-19 14:35:00|5614.9|5613.9|5611.1|5610.1|5615.9|5614.9|5610.9|5609.9|552
1611067200000|2021-01-19 14:40:00|5611.6|5610.6|5605.4|5604.4|5612.1|5611.1|5603.4|5602.4|852
1611067500000|2021-01-19 14:45:00|5605.1|5604.1|5598.6|5597.6|5606.4|5605.4|5595.4|5594.4|1849
1611067800000|2021-01-19 14:50:00|5598.9|5597.9|5595.6|5594.6|5600.4|5599.4|5593.9|5592.9|614
1611068100000|2021-01-19 14:55:00|5595.4|5594.4|5603.4|5602.4|5603.6|5602.6|5594.1|5593.1|862
1611068400000|2021-01-19 15:00:00|5603.1|5602.1|5597.4|5596.4|5604.4|5603.4|5595.9|5594.9|598
1611068700000|2021-01-19 15:05:00|5597.1|5596.1|5597.4|5596.4|5601.4|5600.4|5595.9|5594.9|452
1611069000000|2021-01-19 15:10:00|5597.3|5596.3|5596.8|5595.8|5598.8|5597.8|5592|5591|496
1611069300000|2021-01-19 15:15:00|5597|5596|5598.3|5597.3|5599.8|5598.8|5594.8|5593.8|462
1611069600000|2021-01-19 15:20:00|5597.8|5596.8|5597.8|5596.8|5600.8|5599.8|5594.8|5593.8|346
1611069900000|2021-01-19 15:25:00|5598|5597|5607.8|5606.8|5607.8|5606.8|5597.3|5596.3|350
1611070200000|2021-01-19 15:30:00|5608|5607|5602.3|5601.3|5608|5607|5601.8|5600.8|696
1611070500000|2021-01-19 15:35:00|5603.3|5602.3|5603.8|5602.8|5607.5|5606.5|5601|5600|7158
1611070800000|2021-01-19 15:40:00|5603.5|5602.5|5608.8|5607.8|5609|5608|5602.8|5601.8|433
1611071100000|2021-01-19 15:45:00|5609|5608|5610.3|5609.3|5613.8|5612.8|5607.8|5606.8|531
1611071400000|2021-01-19 15:50:00|5609.8|5608.8|5611.8|5610.8|5612.8|5611.8|5609.8|5608.8|401
1611071700000|2021-01-19 15:55:00|5611.5|5610.5|5608.8|5607.8|5613|5612|5607.5|5606.5|396
1611072000000|2021-01-19 16:00:00|5608.5|5607.5|5614.3|5613.3|5614.8|5613.8|5608|5607|672
1611072300000|2021-01-19 16:05:00|5614.5|5613.5|5606|5605|5615.5|5614.5|5605.8|5604.8|529
1611072600000|2021-01-19 16:10:00|5606.3|5605.3|5603|5602|5608|5607|5601.5|5600.5|307
1611072900000|2021-01-19 16:15:00|5603.3|5602.3|5597.3|5596.3|5603.5|5602.5|5596.5|5595.5|963
1611073200000|2021-01-19 16:20:00|5597.5|5596.5|5600.8|5599.8|5602.3|5601.3|5597|5596|2628
1611073500000|2021-01-19 16:25:00|5601|5600|5603|5602|5603.8|5602.8|5599.8|5598.8|3798
1611073800000|2021-01-19 16:30:00|5603.5|5601.5|5600.8|5598.8|5606.3|5604.3|5597.8|5595.8|2231
1611074100000|2021-01-19 16:35:00|5601.8|5599.8|5598.8|5596.8|5602.5|5600.5|5596|5594|1470
1611074400000|2021-01-19 16:40:00|5599|5597|5602.3|5600.3|5602.8|5600.8|5598.8|5596.8|334
1611074700000|2021-01-19 16:45:00|5602.5|5600.5|5604.8|5602.8|5605.8|5603.8|5602.3|5600.3|220
1611075000000|2021-01-19 16:50:00|5604.5|5602.5|5606.3|5604.3|5608.3|5606.3|5604.5|5602.5|310
1611075300000|2021-01-19 16:55:00|5606|5604|5603|5601|5606|5604|5603|5601|139
1611075600000|2021-01-19 17:00:00|5602.8|5600.8|5604.8|5602.8|5607|5605|5602.3|5600.3|181
1611075900000|2021-01-19 17:05:00|5605|5603|5604.3|5602.3|5606.3|5604.3|5603.8|5601.8|358
1611076200000|2021-01-19 17:10:00|5604.5|5602.5|5604.5|5602.5|5605|5603|5603|5601|70
1611076500000|2021-01-19 17:15:00|5604.8|5602.8|5605|5603|5605.8|5603.8|5603.3|5601.3|95
1611076800000|2021-01-19 17:20:00|5605.3|5603.3|5603.8|5601.8|5605.3|5603.3|5602.3|5600.3|141
1611077100000|2021-01-19 17:25:00|5603.5|5601.5|5602.5|5600.5|5603.8|5601.8|5602.3|5600.3|90
1611077400000|2021-01-19 17:30:00|5602.3|5600.3|5604|5602|5604.8|5602.8|5602.3|5600.3|52
1611077700000|2021-01-19 17:35:00|5603.8|5601.8|5604.8|5602.8|5605.8|5603.8|5603.8|5601.8|42
1611078000000|2021-01-19 17:40:00|5604.5|5602.5|5611.8|5609.8|5611.8|5609.8|5604.3|5602.3|168
1611078300000|2021-01-19 17:45:00|5611.5|5609.5|5608.8|5606.8|5612|5610|5608.8|5606.8|85
1611078600000|2021-01-19 17:50:00|5608.5|5606.5|5609.3|5607.3|5609.3|5607.3|5607.5|5605.5|54
1611078900000|2021-01-19 17:55:00|5609|5607|5611.5|5609.5|5612|5610|5608.5|5606.5|62
1611079200000|2021-01-19 18:00:00|5611.3|5609.3|5613.3|5611.3|5613.8|5611.8|5610.8|5608.8|87
1611079500000|2021-01-19 18:05:00|5613.5|5611.5|5612.8|5610.8|5613.8|5611.8|5611.5|5609.5|35
1611079800000|2021-01-19 18:10:00|5612.5|5610.5|5612|5610|5614.3|5612.3|5611.5|5609.5|58
1611080100000|2021-01-19 18:15:00|5611.8|5609.8|5610|5608|5612.8|5610.8|5609.8|5607.8|27
1611080400000|2021-01-19 18:20:00|5609.8|5607.8|5611|5609|5611|5609|5609.5|5607.5|29
1611080700000|2021-01-19 18:25:00|5611.3|5609.3|5612|5610|5613.3|5611.3|5611.3|5609.3|68
1611081000000|2021-01-19 18:30:00|5612.3|5610.3|5611.3|5609.3|5612.8|5610.8|5610.3|5608.3|71
1611081300000|2021-01-19 18:35:00|5611.5|5609.5|5612.8|5610.8|5614.3|5612.3|5611.5|5609.5|85
1611081600000|2021-01-19 18:40:00|5612.5|5610.5|5612.5|5610.5|5613|5611|5612|5610|20
1611081900000|2021-01-19 18:45:00|5612.8|5610.8|5614.5|5612.5|5614.5|5612.5|5611.8|5609.8|43
1611082200000|2021-01-19 18:50:00|5614.8|5612.8|5616|5614|5616|5614|5614.3|5612.3|63
1611082500000|2021-01-19 18:55:00|5615.8|5613.8|5614.5|5612.5|5616.8|5614.8|5614.3|5612.3|78
1611082800000|2021-01-19 19:00:00|5614|5612|5613.8|5611.8|5614.3|5612.3|5612.3|5610.3|86
1611083100000|2021-01-19 19:05:00|5614|5612|5616.3|5614.3|5616.3|5614.3|5613.8|5611.8|24
1611083400000|2021-01-19 19:10:00|5616|5614|5616.5|5614.5|5617|5615|5615.3|5613.3|46
1611083700000|2021-01-19 19:15:00|5616.3|5614.3|5615.5|5613.5|5616.8|5614.8|5615|5613|21
1611084000000|2021-01-19 19:20:00|5615.8|5613.8|5614.5|5612.5|5616.3|5614.3|5614.3|5612.3|12
1611084300000|2021-01-19 19:25:00|5614.8|5612.8|5613.8|5611.8|5615.3|5613.3|5612.8|5610.8|64
1611084600000|2021-01-19 19:30:00|5613.5|5611.5|5613|5611|5615.3|5613.3|5611.5|5609.5|76
1611084900000|2021-01-19 19:35:00|5613.3|5611.3|5611.5|5609.5|5613.3|5611.3|5611.3|5609.3|24
1611085200000|2021-01-19 19:40:00|5611.8|5609.8|5609.8|5607.8|5612.5|5610.5|5608.8|5606.8|75
1611085500000|2021-01-19 19:45:00|5609.5|5607.5|5613.3|5611.3|5613.8|5611.8|5609|5607|38
1611085800000|2021-01-19 19:50:00|5613.5|5611.5|5613.5|5611.5|5614|5612|5612.8|5610.8|28
1611086100000|2021-01-19 19:55:00|5613.3|5611.3|5613|5611|5614.5|5612.5|5611.3|5609.3|90
1611086400000|2021-01-19 20:00:00|5612.8|5610.8|5614|5612|5614.3|5612.3|5612.3|5610.3|64
1611086700000|2021-01-19 20:05:00|5614.3|5612.3|5614|5612|5614.5|5612.5|5612.8|5610.8|77
1611087000000|2021-01-19 20:10:00|5614.3|5612.3|5612.3|5610.3|5614.3|5612.3|5611.8|5609.8|97
1611087300000|2021-01-19 20:15:00|5612|5610|5612|5610|5613|5611|5610.8|5608.8|45
1611087600000|2021-01-19 20:20:00|5611.8|5609.8|5611.5|5609.5|5612.5|5610.5|5611.3|5609.3|70
1611087900000|2021-01-19 20:25:00|5611.3|5609.3|5610.8|5608.8|5612.5|5610.5|5610.3|5608.3|60
1611088200000|2021-01-19 20:30:00|5611.3|5609.3|5612|5610|5612|5610|5609.3|5607.3|85
1611088500000|2021-01-19 20:35:00|5611.8|5609.8|5610.5|5608.5|5612.3|5610.3|5608.3|5606.3|54
1611088800000|2021-01-19 20:40:00|5610.3|5608.3|5612|5610|5613|5611|5608.8|5606.8|63
1611089100000|2021-01-19 20:45:00|5612.3|5610.3|5609|5607|5612.5|5610.5|5608.8|5606.8|58
1611089400000|2021-01-19 20:50:00|5609.3|5607.3|5610.5|5608.5|5611|5609|5607|5605|121
1611089700000|2021-01-19 20:55:00|5610.8|5608.8|5615|5613|5615|5613|5610.8|5608.8|316
1611090000000|2021-01-19 21:00:00|5615.9|5611.9|5616.3|5612.3|5616.3|5612.3|5612.4|5608.4|0
1611090300000|2021-01-19 21:05:00|5616|5612|5616.1|5612.1|5616.4|5612.4|5613.5|5609.5|0
1611090600000|2021-01-19 21:10:00|5616|5612|5613.6|5609.6|5616.4|5612.4|5613.1|5609.1|0
1611090900000|2021-01-19 21:15:00|5614|5610|5613.5|5609.5|5614.4|5610.4|5613.1|5609.1|0
1611091200000|2021-01-19 21:20:00|5614.7|5610.7|5614.5|5610.5|5614.9|5610.9|5613.9|5609.9|0
1611091500000|2021-01-19 21:25:00|5614.6|5610.6|5614.5|5610.5|5615|5611|5614.3|5610.3|0
1611091800000|2021-01-19 21:30:00|5614.6|5610.6|5615.9|5611.9|5616.2|5612.2|5613.9|5609.9|0
1611092100000|2021-01-19 21:35:00|5616|5612|5616.5|5612.5|5616.9|5612.9|5615.3|5611.3|0
1611092400000|2021-01-19 21:40:00|5616.6|5612.6|5617.6|5613.6|5617.6|5613.6|5616.5|5612.5|0
1611092700000|2021-01-19 21:45:00|5617.7|5613.7|5618.4|5614.4|5619.2|5615.2|5617.6|5613.6|0
1611093000000|2021-01-19 21:50:00|5618.1|5614.1|5619.2|5615.2|5619.9|5615.9|5618.1|5614.1|0
1611093300000|2021-01-19 21:55:00|5619.6|5615.6|5618.9|5614.9|5620.3|5616.3|5618.7|5614.7|0
1611093600000|2021-01-19 22:00:00|5619|5615|5618.8|5614.8|5619.3|5615.3|5618.8|5614.8|0
1611093900000|2021-01-19 22:05:00|5618.6|5614.6|5618.5|5614.5|5618.8|5614.8|5618.4|5614.4|0
1611094500000|2021-01-19 22:15:00|5618.6|5614.6|5618.7|5614.7|5618.7|5614.7|5618.3|5614.3|0
1611094800000|2021-01-19 22:20:00|5618.9|5614.9|5617.7|5613.7|5618.9|5614.9|5617.7|5613.7|0
1611095100000|2021-01-19 22:25:00|5617.8|5613.8|5618.1|5614.1|5618.2|5614.2|5617.8|5613.8|0
1611095400000|2021-01-19 22:30:00|5618.2|5614.2|5618.2|5614.2|5618.2|5614.2|5618.2|5614.2|0
1611095700000|2021-01-19 22:35:00|5618.1|5614.1|5618.1|5614.1|5618.1|5614.1|5618.1|5614.1|0
1611096000000|2021-01-19 22:40:00|5618|5614|5618|5614|5618|5614|5618|5614|0
1611096300000|2021-01-19 22:45:00|5618.1|5614.1|5618.5|5614.5|5619.4|5615.4|5618.1|5614.1|0
1611096600000|2021-01-19 22:50:00|5619|5615|5618.8|5614.8|5619|5615|5618.5|5614.5|0
1611096900000|2021-01-19 22:55:00|5618.7|5614.7|5619|5615|5619.6|5615.6|5618.2|5614.2|0
1611097200000|2021-01-19 23:00:00|5619.2|5615.2|5625.2|5621.2|5626.2|5622.2|5619.2|5615.2|0
1611097500000|2021-01-19 23:05:00|5624.9|5620.9|5626.5|5622.5|5627|5623|5624.1|5620.1|0
1611097800000|2021-01-19 23:10:00|5626.6|5622.6|5624.6|5620.6|5626.9|5622.9|5624|5620|0
1611098100000|2021-01-19 23:15:00|5624.3|5620.3|5625.7|5621.7|5626|5622|5624.3|5620.3|0
1611098400000|2021-01-19 23:20:00|5625.9|5621.9|5626.6|5622.6|5626.6|5622.6|5625.4|5621.4|0
1611098700000|2021-01-19 23:25:00|5626.7|5622.7|5630.2|5626.2|5630.2|5626.2|5626.7|5622.7|0
1611099000000|2021-01-19 23:30:00|5630.3|5626.3|5628.1|5624.1|5630.6|5626.6|5627.3|5623.3|0
1611099300000|2021-01-19 23:35:00|5628.2|5624.2|5627.3|5623.3|5628.8|5624.8|5627.3|5623.3|0
1611099600000|2021-01-19 23:40:00|5627.4|5623.4|5626.6|5622.6|5627.7|5623.7|5626|5622|0
1611099900000|2021-01-19 23:45:00|5626.7|5622.7|5628.6|5624.6|5628.6|5624.6|5626.7|5622.7|0
1611100200000|2021-01-19 23:50:00|5628.3|5624.3|5629.2|5625.2|5629.3|5625.3|5627.7|5623.7|0
1611100500000|2021-01-19 23:55:00|5629.3|5625.3|5630.2|5626.2|5630.2|5626.2|5628.4|5624.4|0
1611100800000|2021-01-20 00:00:00|5630.1|5626.1|5626.5|5622.5|5630.2|5626.2|5626.5|5622.5|0
1611101100000|2021-01-20 00:05:00|5626.6|5622.6|5626.5|5622.5|5627.9|5623.9|5624.9|5620.9|0
1611101400000|2021-01-20 00:10:00|5626.8|5622.8|5626.1|5622.1|5626.8|5622.8|5624.5|5620.5|0
1611101700000|2021-01-20 00:15:00|5626.2|5622.2|5620.2|5617.2|5626.5|5622.5|5620.1|5617.1|0
1611102000000|2021-01-20 00:20:00|5620.7|5617.7|5620|5617|5623|5620|5620|5617|0
1611102300000|2021-01-20 00:25:00|5619.4|5616.4|5620.1|5617.1|5621.6|5618.6|5617.1|5614.1|0
1611102600000|2021-01-20 00:30:00|5620|5617|5618.3|5615.3|5620.1|5617.1|5618.3|5615.3|0
1611102900000|2021-01-20 00:35:00|5618.4|5615.4|5617.8|5614.8|5618.5|5615.5|5616.9|5613.9|0
1611103200000|2021-01-20 00:40:00|5618|5615|5617.1|5614.1|5618.5|5615.5|5617|5614|0
1611103500000|2021-01-20 00:45:00|5617|5614|5613.5|5610.5|5618.5|5615.5|5612.7|5609.7|0
1611103800000|2021-01-20 00:50:00|5614.2|5611.2|5614.3|5611.3|5615.8|5612.8|5614.2|5611.2|0
1611104100000|2021-01-20 00:55:00|5614.6|5611.6|5613.7|5610.7|5615|5612|5612.9|5609.9|0
1611104400000|2021-01-20 01:00:00|5613.4|5610.4|5614.6|5611.6|5616.1|5613.1|5612.9|5609.9|0
1611104700000|2021-01-20 01:05:00|5614.3|5611.3|5604.8|5601.8|5614.3|5611.3|5604|5601|0
1611105000000|2021-01-20 01:10:00|5604.7|5601.7|5603.9|5600.9|5606.9|5603.9|5603.9|5600.9|0
1611105300000|2021-01-20 01:15:00|5604|5601|5608.4|5605.4|5608.5|5605.5|5603.9|5600.9|0
1611105600000|2021-01-20 01:20:00|5608.2|5605.2|5608.5|5605.5|5609.9|5606.9|5606.9|5603.9|0
1611105900000|2021-01-20 01:25:00|5609|5606|5603.8|5600.8|5609.9|5606.9|5603.7|5600.7|0
1611106200000|2021-01-20 01:30:00|5603.9|5600.9|5608.6|5605.6|5608.6|5605.6|5603.8|5600.8|0
1611106500000|2021-01-20 01:35:00|5608.7|5605.7|5607.2|5604.2|5611.7|5608.7|5607.1|5604.1|0
1611106800000|2021-01-20 01:40:00|5606.9|5603.9|5605.7|5602.7|5608.6|5605.6|5604.2|5601.2|0
1611107100000|2021-01-20 01:45:00|5606.3|5603.3|5608.7|5605.7|5608.7|5605.7|5605.7|5602.7|0
1611107400000|2021-01-20 01:50:00|5608.8|5605.8|5608.8|5605.8|5609.5|5606.5|5607.2|5604.2|0
1611107700000|2021-01-20 01:55:00|5608.9|5605.9|5608.9|5605.9|5610.3|5607.3|5607.4|5604.4|0
1611108000000|2021-01-20 02:00:00|5609|5606|5610.4|5607.4|5611.2|5608.2|5608.9|5605.9|0
1611108300000|2021-01-20 02:05:00|5610.5|5607.5|5611.9|5608.9|5611.9|5608.9|5610.4|5607.4|0
1611108600000|2021-01-20 02:10:00|5611.6|5608.6|5611.2|5608.2|5612|5609|5610.5|5607.5|0
1611108900000|2021-01-20 02:15:00|5611.5|5608.5|5610.5|5607.5|5612|5609|5610.4|5607.4|0
1611109200000|2021-01-20 02:20:00|5611.9|5608.9|5611.8|5608.8|5611.9|5608.9|5610.3|5607.3|0
1611109500000|2021-01-20 02:25:00|5611.9|5608.9|5610.5|5607.5|5613.3|5610.3|5610.4|5607.4|0
1611109800000|2021-01-20 02:30:00|5611.2|5608.2|5613.4|5610.4|5613.4|5610.4|5611.1|5608.1|0
1611110100000|2021-01-20 02:35:00|5613.1|5610.1|5613.4|5610.4|5613.4|5610.4|5611.9|5608.9|0
1611110400000|2021-01-20 02:40:00|5613.1|5610.1|5611.9|5608.9|5613.4|5610.4|5611.9|5608.9|0
1611110700000|2021-01-20 02:45:00|5612.2|5609.2|5613.4|5610.4|5613.5|5610.5|5611.9|5608.9|0
1611111000000|2021-01-20 02:50:00|5612.7|5609.7|5612.1|5609.1|5613.5|5610.5|5611.9|5608.9|0
1611111300000|2021-01-20 02:55:00|5612.8|5609.8|5612.1|5609.1|5613.5|5610.5|5612|5609|0
1611111600000|2021-01-20 03:00:00|5612.6|5609.6|5609.1|5606.1|5613.5|5610.5|5609|5606|0
1611111900000|2021-01-20 03:05:00|5610.5|5607.5|5609|5606|5610.5|5607.5|5609|5606|0
1611112200000|2021-01-20 03:10:00|5608.4|5605.4|5606.7|5603.7|5608.4|5605.4|5606|5603|0
1611112500000|2021-01-20 03:15:00|5607|5604|5606|5603|5608.2|5605.2|5604.5|5601.5|0
1611112800000|2021-01-20 03:20:00|5605.9|5602.9|5606.7|5603.7|5607.5|5604.5|5605.9|5602.9|0
1611113100000|2021-01-20 03:25:00|5606.4|5603.4|5605.5|5602.5|5606.4|5603.4|5604.5|5601.5|0
1611113400000|2021-01-20 03:30:00|5605.9|5602.9|5604.5|5601.5|5605.9|5602.9|5603|5600|0
1611113700000|2021-01-20 03:35:00|5604.4|5601.4|5605.8|5602.8|5606|5603|5604.4|5601.4|0
1611114000000|2021-01-20 03:40:00|5605.5|5602.5|5608.2|5605.2|5608.9|5605.9|5604.4|5601.4|0
1611114300000|2021-01-20 03:45:00|5608.4|5605.4|5608.9|5605.9|5608.9|5605.9|5608.4|5605.4|0
1611114600000|2021-01-20 03:50:00|5609|5606|5607.4|5604.4|5610.3|5607.3|5606.7|5603.7|0
1611114900000|2021-01-20 03:55:00|5607.3|5604.3|5606.6|5603.6|5607.4|5604.4|5605.9|5602.9|0
1611115200000|2021-01-20 04:00:00|5606.4|5603.4|5602.7|5599.7|5606.6|5603.6|5602.7|5599.7|0
1611115500000|2021-01-20 04:05:00|5602.2|5599.2|5597.3|5594.3|5602.2|5599.2|5595.7|5592.7|0
1611115800000|2021-01-20 04:10:00|5597.2|5594.2|5597.5|5594.5|5597.6|5594.6|5596|5593|0
1611116100000|2021-01-20 04:15:00|5597.6|5594.6|5597.4|5594.4|5597.6|5594.6|5596|5593|0
1611116400000|2021-01-20 04:20:00|5597.3|5594.3|5595.9|5592.9|5597.3|5594.3|5594.4|5591.4|0
1611116700000|2021-01-20 04:25:00|5596|5593|5593.4|5590.4|5596|5593|5589.9|5586.9|0
1611117000000|2021-01-20 04:30:00|5593.2|5590.2|5592.1|5589.1|5593.5|5590.5|5592|5589|0
1611117300000|2021-01-20 04:35:00|5592.3|5589.3|5595|5592|5595.1|5592.1|5592.3|5589.3|0
1611117600000|2021-01-20 04:40:00|5595.1|5592.1|5595.3|5592.3|5595.3|5592.3|5595|5592|0
1611117900000|2021-01-20 04:45:00|5595.2|5592.2|5593.3|5590.3|5595.3|5592.3|5593.3|5590.3|0
1611118200000|2021-01-20 04:50:00|5592.8|5589.8|5593.3|5590.3|5593.3|5590.3|5590.4|5587.4|0
1611118500000|2021-01-20 04:55:00|5593.4|5590.4|5593.4|5590.4|5593.4|5590.4|5593.3|5590.3|0
1611118800000|2021-01-20 05:00:00|5593.3|5590.3|5591.9|5588.9|5593.4|5590.4|5591.8|5588.8|0
1611119100000|2021-01-20 05:05:00|5592.1|5589.1|5592|5589|5593.5|5590.5|5591.8|5588.8|0
1611119400000|2021-01-20 05:10:00|5592.1|5589.1|5592.2|5589.2|5592.3|5589.3|5592|5589|0
1611119700000|2021-01-20 05:15:00|5592.3|5589.3|5592.4|5589.4|5593|5590|5592.2|5589.2|0
1611120000000|2021-01-20 05:20:00|5592.3|5589.3|5590.8|5587.8|5592.5|5589.5|5590.8|5587.8|0
1611120300000|2021-01-20 05:25:00|5590.7|5587.7|5592.4|5589.4|5592.4|5589.4|5590.7|5587.7|0
1611120600000|2021-01-20 05:30:00|5592.3|5589.3|5591.4|5588.4|5592.4|5589.4|5590.6|5587.6|0
1611120900000|2021-01-20 05:35:00|5591.6|5588.6|5592.3|5589.3|5592.4|5589.4|5591.6|5588.6|0
1611121200000|2021-01-20 05:40:00|5592.4|5589.4|5592.3|5589.3|5592.4|5589.4|5592.3|5589.3|0
1611121500000|2021-01-20 05:45:00|5592.2|5589.2|5592.5|5589.5|5592.5|5589.5|5592.2|5589.2|0
1611121800000|2021-01-20 05:50:00|5592.4|5589.4|5594|5591|5594.1|5591.1|5592.4|5589.4|0
1611122100000|2021-01-20 05:55:00|5593.9|5590.9|5592.9|5589.9|5594.3|5591.3|5592.6|5589.6|0
1611122400000|2021-01-20 06:00:00|5593.6|5590.6|5595|5592|5596.4|5593.4|5592.9|5589.9|0
1611122700000|2021-01-20 06:05:00|5594.9|5591.9|5596.4|5593.4|5596.5|5593.5|5594.9|5591.9|0
1611123000000|2021-01-20 06:10:00|5596.3|5593.3|5597.9|5594.9|5597.9|5594.9|5596.3|5593.3|0
1611123300000|2021-01-20 06:15:00|5598|5595|5599.5|5596.5|5599.5|5596.5|5597.9|5594.9|0
1611123600000|2021-01-20 06:20:00|5600.2|5597.2|5601.6|5598.6|5601.8|5598.8|5600.2|5597.2|0
1611123900000|2021-01-20 06:25:00|5601.7|5598.7|5603.3|5600.3|5603.3|5600.3|5601.6|5598.6|0
1611124200000|2021-01-20 06:30:00|5603.2|5600.2|5604.7|5601.7|5604.7|5601.7|5601.8|5598.8|0
1611124500000|2021-01-20 06:35:00|5604.6|5601.6|5604.5|5601.5|5606.1|5603.1|5604.5|5601.5|0
1611124800000|2021-01-20 06:40:00|5604.6|5601.6|5604.6|5601.6|5605.3|5602.3|5603.1|5600.1|0
1611125100000|2021-01-20 06:45:00|5604.7|5601.7|5604.8|5601.8|5606.2|5603.2|5604.7|5601.7|0
1611125400000|2021-01-20 06:50:00|5604.9|5601.9|5616.1|5613.1|5617.6|5614.6|5604.8|5601.8|0
1611125700000|2021-01-20 06:55:00|5616.6|5613.6|5613.9|5610.9|5617.5|5614.5|5612.5|5609.5|0
1611126000000|2021-01-20 07:00:00|5613.2|5610.2|5608.5|5606.5|5614.5|5612.5|5605.8|5603.8|520
1611126300000|2021-01-20 07:05:00|5608.3|5606.3|5612.5|5610.5|5612.8|5610.8|5607.8|5605.8|114
1611126600000|2021-01-20 07:10:00|5612.3|5610.3|5613.8|5611.8|5614.3|5612.3|5612|5610|87
1611126900000|2021-01-20 07:15:00|5614|5612|5615.5|5613.5|5616.3|5614.3|5613.3|5611.3|104
1611127200000|2021-01-20 07:20:00|5615.8|5613.8|5616.8|5614.8|5617|5615|5614.5|5612.5|74
1611127500000|2021-01-20 07:25:00|5617|5615|5615.8|5613.8|5618|5616|5614.3|5612.3|90
1611127800000|2021-01-20 07:30:00|5616|5614|5617.5|5615.5|5618.8|5616.8|5616|5614|162
1611128100000|2021-01-20 07:35:00|5617.3|5615.3|5615|5613|5618|5616|5613.8|5611.8|98
1611128400000|2021-01-20 07:40:00|5614.8|5612.8|5616.5|5614.5|5618.3|5616.3|5614.3|5612.3|61
1611128700000|2021-01-20 07:45:00|5616.8|5614.8|5615.5|5613.5|5619|5617|5615.5|5613.5|101
1611129000000|2021-01-20 07:50:00|5615.3|5613.3|5613|5611|5617.3|5615.3|5612.8|5610.8|107
1611129300000|2021-01-20 07:55:00|5612.8|5610.8|5610.5|5608.5|5613.8|5611.8|5609.8|5607.8|263
1611129600000|2021-01-20 08:00:00|5610|5609|5611|5610|5620|5619|5608.5|5607.5|1727
1611129900000|2021-01-20 08:05:00|5610.8|5609.8|5607.8|5606.8|5616.5|5615.5|5605.3|5604.3|974
1611130200000|2021-01-20 08:10:00|5608|5607|5605.5|5604.5|5612.3|5611.3|5605.5|5604.5|561
1611130500000|2021-01-20 08:15:00|5605.3|5604.3|5604.8|5603.8|5608.3|5607.3|5602.3|5601.3|637
1611130800000|2021-01-20 08:20:00|5604.5|5603.5|5614.8|5613.8|5614.8|5613.8|5604.3|5603.3|695
1611131100000|2021-01-20 08:25:00|5614.5|5613.5|5612.8|5611.8|5616.8|5615.8|5611|5610|935
1611131400000|2021-01-20 08:30:00|5613.3|5612.3|5618.8|5617.8|5619.8|5618.8|5613.3|5612.3|764
1611131700000|2021-01-20 08:35:00|5618.5|5617.5|5623.5|5622.5|5624.3|5623.3|5617.8|5616.8|589
1611132000000|2021-01-20 08:40:00|5623.1|5622.1|5639.9|5638.9|5641.1|5640.1|5623.1|5622.1|1370
1611132300000|2021-01-20 08:45:00|5639.6|5638.6|5637.1|5636.1|5647.4|5646.4|5633.9|5632.9|1437
1611132600000|2021-01-20 08:50:00|5636.9|5635.9|5629.4|5628.4|5639.6|5638.6|5627.4|5626.4|694
1611132900000|2021-01-20 08:55:00|5629.6|5628.6|5631.9|5630.9|5632.9|5631.9|5628.6|5627.6|523
1611133200000|2021-01-20 09:00:00|5632.1|5631.1|5630.9|5629.9|5635.4|5634.4|5629.9|5628.9|477
1611133500000|2021-01-20 09:05:00|5630.6|5629.6|5622.4|5621.4|5632.6|5631.6|5621.9|5620.9|523
1611133800000|2021-01-20 09:10:00|5622.9|5621.9|5622.9|5621.9|5627.6|5626.6|5622.4|5621.4|346
1611134100000|2021-01-20 09:15:00|5622.6|5621.6|5626.4|5625.4|5626.4|5625.4|5622.4|5621.4|348
1611134400000|2021-01-20 09:20:00|5626.6|5625.6|5623.9|5622.9|5629.1|5628.1|5621.9|5620.9|515
1611134700000|2021-01-20 09:25:00|5623.6|5622.6|5626.6|5625.6|5627.6|5626.6|5622.6|5621.6|495
1611135000000|2021-01-20 09:30:00|5626.4|5625.4|5621.9|5620.9|5627.4|5626.4|5620.4|5619.4|672
1611135300000|2021-01-20 09:35:00|5621.6|5620.6|5621.9|5620.9|5622.6|5621.6|5618.9|5617.9|254
1611135600000|2021-01-20 09:40:00|5621.4|5620.4|5627.6|5626.6|5628.9|5627.9|5621.4|5620.4|436
1611135900000|2021-01-20 09:45:00|5627.9|5626.9|5624.4|5623.4|5627.9|5626.9|5622.9|5621.9|376
1611136200000|2021-01-20 09:50:00|5624.6|5623.6|5623.1|5622.1|5624.9|5623.9|5618.9|5617.9|385
1611136500000|2021-01-20 09:55:00|5623.4|5622.4|5628.4|5627.4|5628.9|5627.9|5622.1|5621.1|399
1611136800000|2021-01-20 10:00:00|5628.6|5627.6|5634.4|5633.4|5635.4|5634.4|5627.9|5626.9|577
1611137100000|2021-01-20 10:05:00|5634.1|5633.1|5636.9|5635.9|5637.4|5636.4|5633.4|5632.4|416
1611137400000|2021-01-20 10:10:00|5636.4|5635.4|5634.9|5633.9|5637.9|5636.9|5634.4|5633.4|431
1611137700000|2021-01-20 10:15:00|5635.4|5634.4|5636.9|5635.9|5638.9|5637.9|5634.9|5633.9|391
1611138000000|2021-01-20 10:20:00|5637.4|5636.4|5635.9|5634.9|5640.9|5639.9|5634.4|5633.4|435
1611138300000|2021-01-20 10:25:00|5636.1|5635.1|5636.9|5635.9|5638.4|5637.4|5634.9|5633.9|272
1611138600000|2021-01-20 10:30:00|5637.1|5636.1|5631.4|5630.4|5637.4|5636.4|5630.1|5629.1|450
1611138900000|2021-01-20 10:35:00|5631.6|5630.6|5634.9|5633.9|5635.9|5634.9|5630.1|5629.1|365
1611139200000|2021-01-20 10:40:00|5634.6|5633.6|5632.9|5631.9|5635.6|5634.6|5631.9|5630.9|525
1611139500000|2021-01-20 10:45:00|5633.1|5632.1|5630.9|5629.9|5633.4|5632.4|5630.4|5629.4|327
1611139800000|2021-01-20 10:50:00|5630.4|5629.4|5631.6|5630.6|5631.9|5630.9|5627.9|5626.9|281
1611140100000|2021-01-20 10:55:00|5631.9|5630.9|5632.9|5631.9|5634.4|5633.4|5630.1|5629.1|220
1611140400000|2021-01-20 11:00:00|5633.4|5632.4|5632.9|5631.9|5634.6|5633.6|5629.4|5628.4|216
1611140700000|2021-01-20 11:05:00|5632.6|5631.6|5629.6|5628.6|5632.9|5631.9|5629.4|5628.4|231
1611141000000|2021-01-20 11:10:00|5629.4|5628.4|5627.9|5626.9|5629.9|5628.9|5626.1|5625.1|292
1611141300000|2021-01-20 11:15:00|5627.4|5626.4|5627.9|5626.9|5629.9|5628.9|5626.4|5625.4|319
1611141600000|2021-01-20 11:20:00|5627.6|5626.6|5627.4|5626.4|5629.9|5628.9|5626.9|5625.9|149
1611141900000|2021-01-20 11:25:00|5627.1|5626.1|5625.9|5624.9|5627.1|5626.1|5624.9|5623.9|280
1611142200000|2021-01-20 11:30:00|5625.6|5624.6|5623.4|5622.4|5625.6|5624.6|5620.9|5619.9|349
1611142500000|2021-01-20 11:35:00|5623.9|5622.9|5621.9|5620.9|5623.9|5622.9|5619.9|5618.9|408
1611142800000|2021-01-20 11:40:00|5621.6|5620.6|5620.1|5619.1|5622.4|5621.4|5618.9|5617.9|239
1611143100000|2021-01-20 11:45:00|5620.4|5619.4|5618.4|5617.4|5620.4|5619.4|5616.4|5615.4|290
1611143400000|2021-01-20 11:50:00|5617.9|5616.9|5616.4|5615.4|5618.4|5617.4|5614.9|5613.9|2866
1611143700000|2021-01-20 11:55:00|5616.1|5615.1|5614.6|5613.6|5617.9|5616.9|5613.9|5612.9|219
1611144000000|2021-01-20 12:00:00|5614.9|5613.9|5617.6|5616.6|5618.6|5617.6|5614.6|5613.6|289
1611144300000|2021-01-20 12:05:00|5617.9|5616.9|5619.1|5618.1|5619.1|5618.1|5616.9|5615.9|228
1611144600000|2021-01-20 12:10:00|5619.4|5618.4|5619.4|5618.4|5619.9|5618.9|5617.9|5616.9|180
1611144900000|2021-01-20 12:15:00|5619.6|5618.6|5617.9|5616.9|5619.6|5618.6|5617.9|5616.9|155
1611145200000|2021-01-20 12:20:00|5618.1|5617.1|5616.4|5615.4|5618.4|5617.4|5614.6|5613.6|171
1611145500000|2021-01-20 12:25:00|5616.6|5615.6|5612.1|5611.1|5619.4|5618.4|5611.4|5610.4|412
1611145800000|2021-01-20 12:30:00|5611.9|5610.9|5610.6|5609.6|5613.1|5612.1|5610.4|5609.4|259
1611146100000|2021-01-20 12:35:00|5610.9|5609.9|5611.4|5610.4|5612.4|5611.4|5609.6|5608.6|296
1611146400000|2021-01-20 12:40:00|5611.1|5610.1|5607.1|5606.1|5611.1|5610.1|5606.1|5605.1|224
1611146700000|2021-01-20 12:45:00|5607.3|5606.3|5608.1|5607.1|5608.6|5607.6|5607.1|5606.1|195
1611147000000|2021-01-20 12:50:00|5608.6|5607.6|5611.6|5610.6|5611.6|5610.6|5608.6|5607.6|208
1611147300000|2021-01-20 12:55:00|5611.3|5610.3|5611.6|5610.6|5612.1|5611.1|5610.6|5609.6|121
1611147600000|2021-01-20 13:00:00|5612.1|5611.1|5611.8|5610.8|5613.6|5612.6|5611.1|5610.1|244
1611147900000|2021-01-20 13:05:00|5611.6|5610.6|5613.1|5612.1|5613.6|5612.6|5611.1|5610.1|207
1611148200000|2021-01-20 13:10:00|5613.3|5612.3|5613.3|5612.3|5614.6|5613.6|5613.3|5612.3|118
1611148500000|2021-01-20 13:15:00|5613.1|5612.1|5616.6|5615.6|5617.8|5616.8|5613.1|5612.1|314
1611148800000|2021-01-20 13:20:00|5616.3|5615.3|5620.1|5619.1|5620.1|5619.1|5616.1|5615.1|232
1611149100000|2021-01-20 13:25:00|5620.3|5619.3|5622.1|5621.1|5624.1|5623.1|5619.8|5618.8|260
1611149400000|2021-01-20 13:30:00|5621.8|5620.8|5620.1|5619.1|5622.6|5621.6|5619.8|5618.8|175
1611149700000|2021-01-20 13:35:00|5619.8|5618.8|5619.6|5618.6|5620.6|5619.6|5619.1|5618.1|126
1611150000000|2021-01-20 13:40:00|5619.8|5618.8|5619.1|5618.1|5620.6|5619.6|5618.6|5617.6|146
1611150300000|2021-01-20 13:45:00|5619.3|5618.3|5619.6|5618.6|5620.6|5619.6|5617.6|5616.6|224
1611150600000|2021-01-20 13:50:00|5619.8|5618.8|5619.6|5618.6|5621.1|5620.1|5619.6|5618.6|196
1611150900000|2021-01-20 13:55:00|5620.1|5619.1|5621.6|5620.6|5621.6|5620.6|5618.6|5617.6|197
1611151200000|2021-01-20 14:00:00|5622.1|5621.1|5624.1|5623.1|5624.6|5623.6|5621.8|5620.8|214
1611151500000|2021-01-20 14:05:00|5623.8|5622.8|5622.6|5621.6|5623.8|5622.8|5622.1|5621.1|135
1611151800000|2021-01-20 14:10:00|5622.3|5621.3|5623.6|5622.6|5625.3|5624.3|5622.3|5621.3|244
1611152100000|2021-01-20 14:15:00|5623.8|5622.8|5624.1|5623.1|5624.6|5623.6|5622.6|5621.6|256
1611152400000|2021-01-20 14:20:00|5623.8|5622.8|5627.1|5626.1|5627.6|5626.6|5623.6|5622.6|340
1611152700000|2021-01-20 14:25:00|5626.8|5625.8|5629.6|5628.6|5630.6|5629.6|5626.6|5625.6|451
1611153000000|2021-01-20 14:30:00|5630.1|5629.1|5627.6|5626.6|5630.1|5629.1|5624.1|5623.1|656
1611153300000|2021-01-20 14:35:00|5627.3|5626.3|5625.6|5624.6|5631.1|5630.1|5624.6|5623.6|577
1611153600000|2021-01-20 14:40:00|5626.1|5625.1|5626.3|5625.3|5627.1|5626.1|5623.1|5622.1|351
1611153900000|2021-01-20 14:45:00|5626.6|5625.6|5626.8|5625.8|5628.1|5627.1|5625.6|5624.6|314
1611154200000|2021-01-20 14:50:00|5627.1|5626.1|5624.6|5623.6|5627.6|5626.6|5623.6|5622.6|403
1611154500000|2021-01-20 14:55:00|5624.8|5623.8|5632.3|5631.3|5632.3|5631.3|5624.8|5623.8|526
1611154800000|2021-01-20 15:00:00|5632.1|5631.1|5639.3|5638.3|5639.8|5638.8|5632.1|5631.1|714
1611155100000|2021-01-20 15:05:00|5638.6|5637.6|5636.8|5635.8|5642.3|5641.3|5636.6|5635.6|612
1611155400000|2021-01-20 15:10:00|5637.1|5636.1|5637.4|5636.4|5639.6|5638.6|5636.9|5635.9|366
1611155700000|2021-01-20 15:15:00|5637.9|5636.9|5635.4|5634.4|5638.6|5637.6|5634.1|5633.1|530
1611156000000|2021-01-20 15:20:00|5635.6|5634.6|5633.4|5632.4|5638.4|5637.4|5633.4|5632.4|469
1611156300000|2021-01-20 15:25:00|5633.1|5632.1|5630.9|5629.9|5633.4|5632.4|5628.4|5627.4|465
1611156600000|2021-01-20 15:30:00|5631.1|5630.1|5631.4|5630.4|5632.9|5631.9|5629.9|5628.9|359
1611156900000|2021-01-20 15:35:00|5631.1|5630.1|5629.4|5628.4|5631.4|5630.4|5627.1|5626.1|298
1611157200000|2021-01-20 15:40:00|5629.1|5628.1|5627.9|5626.9|5631.6|5630.6|5626.6|5625.6|436
1611157500000|2021-01-20 15:45:00|5628.1|5627.1|5628.4|5627.4|5629.6|5628.6|5627.4|5626.4|1169
1611157800000|2021-01-20 15:50:00|5628.1|5627.1|5625.9|5624.9|5628.4|5627.4|5625.6|5624.6|325
1611158100000|2021-01-20 15:55:00|5625.6|5624.6|5627.9|5626.9|5628.9|5627.9|5623.6|5622.6|622
1611158400000|2021-01-20 16:00:00|5628.1|5627.1|5626.9|5625.9|5628.6|5627.6|5625.4|5624.4|467
1611158700000|2021-01-20 16:05:00|5626.6|5625.6|5622.4|5621.4|5626.9|5625.9|5621.4|5620.4|507
1611159000000|2021-01-20 16:10:00|5622.6|5621.6|5627.4|5626.4|5627.9|5626.9|5622.4|5621.4|486
1611159300000|2021-01-20 16:15:00|5627.6|5626.6|5626.9|5625.9|5630.4|5629.4|5626.6|5625.6|438
1611159600000|2021-01-20 16:20:00|5627.4|5626.4|5625.9|5624.9|5627.4|5626.4|5622.9|5621.9|499
1611159900000|2021-01-20 16:25:00|5626.4|5625.4|5626.9|5625.9|5628.4|5627.4|5623.1|5622.1|866
1611160200000|2021-01-20 16:30:00|5627.4|5625.4|5630.9|5628.9|5633.6|5631.6|5626.9|5624.9|2549
1611160500000|2021-01-20 16:35:00|5630.6|5628.6|5630.6|5628.6|5631.9|5629.9|5628.1|5626.1|1310
1611160800000|2021-01-20 16:40:00|5630.9|5628.9|5631.9|5629.9|5632.9|5630.9|5629.6|5627.6|1183
1611161100000|2021-01-20 16:45:00|5632.1|5630.1|5630.9|5628.9|5632.9|5630.9|5629.9|5627.9|174
1611161400000|2021-01-20 16:50:00|5631.1|5629.1|5628.4|5626.4|5632.9|5630.9|5627.9|5625.9|156
1611161700000|2021-01-20 16:55:00|5628.6|5626.6|5630.1|5628.1|5630.9|5628.9|5627.6|5625.6|198
1611162000000|2021-01-20 17:00:00|5630.4|5628.4|5631.6|5629.6|5632.1|5630.1|5630.1|5628.1|74
1611162300000|2021-01-20 17:05:00|5631.4|5629.4|5632.9|5630.9|5633.9|5631.9|5631.4|5629.4|195
1611162600000|2021-01-20 17:10:00|5632.6|5630.6|5630.9|5628.9|5632.9|5630.9|5630.6|5628.6|136
1611162900000|2021-01-20 17:15:00|5631.1|5629.1|5631.9|5629.9|5632.6|5630.6|5630.6|5628.6|116
1611163200000|2021-01-20 17:20:00|5632.1|5630.1|5631.1|5629.1|5632.6|5630.6|5630.6|5628.6|63
1611163500000|2021-01-20 17:25:00|5631.4|5629.4|5631.1|5629.1|5631.4|5629.4|5629.9|5627.9|90
1611163800000|2021-01-20 17:30:00|5631.4|5629.4|5632.9|5630.9|5633.6|5631.6|5631.4|5629.4|31
1611164100000|2021-01-20 17:35:00|5632.6|5630.6|5631.4|5629.4|5632.9|5630.9|5630.9|5628.9|43
1611164400000|2021-01-20 17:40:00|5631.6|5629.6|5634.1|5632.1|5634.1|5632.1|5631.6|5629.6|89
1611164700000|2021-01-20 17:45:00|5633.9|5631.9|5632.6|5630.6|5634.4|5632.4|5632.6|5630.6|49
1611165000000|2021-01-20 17:50:00|5632.4|5630.4|5632.6|5630.6|5633.1|5631.1|5631.9|5629.9|39
1611165300000|2021-01-20 17:55:00|5632.9|5630.9|5631.4|5629.4|5633.1|5631.1|5630.4|5628.4|74
1611165600000|2021-01-20 18:00:00|5632.1|5630.1|5635.1|5633.1|5636.4|5634.4|5632.1|5630.1|102
1611165900000|2021-01-20 18:05:00|5635.4|5633.4|5635.9|5633.9|5636.1|5634.1|5634.6|5632.6|15
1611166200000|2021-01-20 18:10:00|5636.1|5634.1|5636.9|5634.9|5636.9|5634.9|5635.9|5633.9|59
1611166500000|2021-01-20 18:15:00|5637.1|5635.1|5637.6|5635.6|5638.4|5636.4|5636.4|5634.4|78
1611166800000|2021-01-20 18:20:00|5637.4|5635.4|5636.1|5634.1|5637.9|5635.9|5635.4|5633.4|28
1611167100000|2021-01-20 18:25:00|5635.9|5633.9|5637.4|5635.4|5639.4|5637.4|5635.9|5633.9|79
1611167400000|2021-01-20 18:30:00|5637.6|5635.6|5639.1|5637.1|5639.1|5637.1|5637.4|5635.4|51
1611167700000|2021-01-20 18:35:00|5638.9|5636.9|5637.4|5635.4|5638.9|5636.9|5637.4|5635.4|44
1611168000000|2021-01-20 18:40:00|5637.1|5635.1|5633.4|5631.4|5637.1|5635.1|5633.4|5631.4|58
1611168300000|2021-01-20 18:45:00|5633.9|5631.9|5632.9|5630.9|5634.6|5632.6|5632.9|5630.9|52
1611168600000|2021-01-20 18:50:00|5633.1|5631.1|5636.6|5634.6|5636.6|5634.6|5632.9|5630.9|29
1611168900000|2021-01-20 18:55:00|5636.9|5634.9|5635.9|5633.9|5637.1|5635.1|5635.9|5633.9|21
1611169200000|2021-01-20 19:00:00|5635.6|5633.6|5635.6|5633.6|5636.1|5634.1|5634.4|5632.4|48
1611169500000|2021-01-20 19:05:00|5635.9|5633.9|5636.6|5634.6|5636.9|5634.9|5634.4|5632.4|27
1611169800000|2021-01-20 19:10:00|5636.4|5634.4|5633.9|5631.9|5636.4|5634.4|5632.4|5630.4|42
1611170100000|2021-01-20 19:15:00|5634.1|5632.1|5635.1|5633.1|5635.9|5633.9|5633.9|5631.9|38
1611170400000|2021-01-20 19:20:00|5634.9|5632.9|5634.6|5632.6|5635.6|5633.6|5633.4|5631.4|101
1611170700000|2021-01-20 19:25:00|5634.4|5632.4|5637.4|5635.4|5637.6|5635.6|5634.4|5632.4|66
1611171000000|2021-01-20 19:30:00|5636.9|5634.9|5638.9|5636.9|5638.9|5636.9|5636.4|5634.4|59
1611171300000|2021-01-20 19:35:00|5638.6|5636.6|5640.9|5638.9|5640.9|5638.9|5638.4|5636.4|108
1611171600000|2021-01-20 19:40:00|5640.6|5638.6|5642.6|5640.6|5642.6|5640.6|5640.4|5638.4|88
1611171900000|2021-01-20 19:45:00|5642.4|5640.4|5642.6|5640.6|5643.1|5641.1|5641.9|5639.9|51
1611172200000|2021-01-20 19:50:00|5642.9|5640.9|5641.6|5639.6|5643.1|5641.1|5641.1|5639.1|40
1611172500000|2021-01-20 19:55:00|5641.4|5639.4|5640.1|5638.1|5642.6|5640.6|5639.9|5637.9|96
1611172800000|2021-01-20 20:00:00|5639.9|5637.9|5640.6|5638.6|5640.9|5638.9|5639.6|5637.6|75
1611173100000|2021-01-20 20:05:00|5640.9|5638.9|5640.6|5638.6|5641.4|5639.4|5640.4|5638.4|37
1611173400000|2021-01-20 20:10:00|5640.9|5638.9|5636.9|5634.9|5640.9|5638.9|5635.9|5633.9|39
1611173700000|2021-01-20 20:15:00|5637.1|5635.1|5638.6|5636.6|5638.6|5636.6|5637.1|5635.1|20
1611174000000|2021-01-20 20:20:00|5638.4|5636.4|5639.4|5637.4|5641.1|5639.1|5637.9|5635.9|54
1611174300000|2021-01-20 20:25:00|5639.6|5637.6|5641.6|5639.6|5641.9|5639.9|5639.1|5637.1|24
1611174600000|2021-01-20 20:30:00|5641.9|5639.9|5643.6|5641.6|5644.6|5642.6|5641.6|5639.6|96
1611174900000|2021-01-20 20:35:00|5643.4|5641.4|5643.1|5641.1|5643.9|5641.9|5642.1|5640.1|43
1611175200000|2021-01-20 20:40:00|5642.9|5640.9|5645.6|5643.6|5646.9|5644.9|5642.9|5640.9|118
1611175500000|2021-01-20 20:45:00|5645.9|5643.9|5646.1|5644.1|5647.1|5645.1|5644.4|5642.4|255
1611175800000|2021-01-20 20:50:00|5645.9|5643.9|5644.1|5642.1|5645.9|5643.9|5642.9|5640.9|104
1611176100000|2021-01-20 20:55:00|5644.9|5642.9|5646.4|5644.4|5647.9|5645.9|5642.9|5640.9|190
1611176400000|2021-01-20 21:00:00|5645.9|5641.9|5642.9|5638.9|5647|5643|5641.8|5637.8|0
1611176700000|2021-01-20 21:05:00|5642.6|5638.6|5649.5|5645.5|5649.8|5645.8|5642.6|5638.6|0
1611177000000|2021-01-20 21:10:00|5649.4|5645.4|5646.9|5642.9|5649.4|5645.4|5646.6|5642.6|0
1611177300000|2021-01-20 21:15:00|5646.5|5642.5|5646.4|5642.4|5646.5|5642.5|5645.7|5641.7|0
1611177600000|2021-01-20 21:20:00|5646.3|5642.3|5646|5642|5646.4|5642.4|5645.6|5641.6|0
1611177900000|2021-01-20 21:25:00|5645.9|5641.9|5646.3|5642.3|5646.6|5642.6|5645.9|5641.9|0
1611178200000|2021-01-20 21:30:00|5646.4|5642.4|5644.7|5640.7|5647|5643|5644.3|5640.3|0
1611178500000|2021-01-20 21:35:00|5644.6|5640.6|5643.3|5639.3|5645.9|5641.9|5643.3|5639.3|0
1611178800000|2021-01-20 21:40:00|5643.4|5639.4|5642.2|5638.2|5644.1|5640.1|5641.9|5637.9|0
1611179100000|2021-01-20 21:45:00|5642.3|5638.3|5640.9|5636.9|5642.6|5638.6|5640.2|5636.2|0
1611179400000|2021-01-20 21:50:00|5640.8|5636.8|5639.9|5635.9|5641.2|5637.2|5639.5|5635.5|0
1611179700000|2021-01-20 21:55:00|5640|5636|5639.8|5635.8|5640.5|5636.5|5639.5|5635.5|0
1611180000000|2021-01-20 22:00:00|5639.9|5635.9|5640.4|5636.4|5640.6|5636.6|5639.8|5635.8|0
1611180300000|2021-01-20 22:05:00|5640.6|5636.6|5640.7|5636.7|5640.7|5636.7|5640.4|5636.4|0
1611180600000|2021-01-20 22:10:00|5640.5|5636.5|5641.3|5637.3|5641.4|5637.4|5640.5|5636.5|0
1611180900000|2021-01-20 22:15:00|5641.2|5637.2|5641.7|5637.7|5642.3|5638.3|5641.2|5637.2|0
1611181200000|2021-01-20 22:20:00|5642|5638|5642.3|5638.3|5642.5|5638.5|5641.7|5637.7|0
1611181500000|2021-01-20 22:25:00|5642.5|5638.5|5642.2|5638.2|5642.5|5638.5|5642.1|5638.1|0
1611181800000|2021-01-20 22:30:00|5642.1|5638.1|5641.8|5637.8|5642.2|5638.2|5641.8|5637.8|0
1611182100000|2021-01-20 22:35:00|5641.7|5637.7|5641.6|5637.6|5641.7|5637.7|5641.4|5637.4|0
1611182400000|2021-01-20 22:40:00|5641.5|5637.5|5641.4|5637.4|5641.5|5637.5|5641.4|5637.4|0
1611182700000|2021-01-20 22:45:00|5641.3|5637.3|5641.2|5637.2|5641.5|5637.5|5641.2|5637.2|0
1611183000000|2021-01-20 22:50:00|5641.3|5637.3|5641.6|5637.6|5641.6|5637.6|5641.3|5637.3|0
1611183300000|2021-01-20 22:55:00|5641.5|5637.5|5641.6|5637.6|5641.6|5637.6|5641.4|5637.4|0
1611183600000|2021-01-20 23:00:00|5641.8|5637.8|5643.3|5639.3|5645.9|5641.9|5640.7|5636.7|0
1611183900000|2021-01-20 23:05:00|5643|5639|5644.2|5640.2|5645.9|5641.9|5641.9|5637.9|0
1611184200000|2021-01-20 23:10:00|5644.3|5640.3|5645.1|5641.1|5645.4|5641.4|5643.9|5639.9|0
1611184500000|2021-01-20 23:15:00|5645|5641|5648|5644|5649|5645|5645|5641|0
1611184800000|2021-01-20 23:20:00|5647.6|5643.6|5649|5645|5649.3|5645.3|5647.6|5643.6|0
1611185100000|2021-01-20 23:25:00|5649.1|5645.1|5650|5646|5650.3|5646.3|5648.7|5644.7|0
1611185400000|2021-01-20 23:30:00|5650.1|5646.1|5650.3|5646.3|5650.8|5646.8|5649.7|5645.7|0
1611185700000|2021-01-20 23:35:00|5650.4|5646.4|5651|5647|5651.9|5647.9|5650.3|5646.3|0
1611186000000|2021-01-20 23:40:00|5650.9|5646.9|5651.6|5647.6|5651.6|5647.6|5650.2|5646.2|0
1611186300000|2021-01-20 23:45:00|5651.7|5647.7|5649.9|5645.9|5651.9|5647.9|5649.9|5645.9|0
1611186600000|2021-01-20 23:50:00|5649.8|5645.8|5650.6|5646.6|5650.9|5646.9|5649.5|5645.5|0
1611186900000|2021-01-20 23:55:00|5650.5|5646.5|5650.2|5646.2|5650.9|5646.9|5649.8|5645.8|0
1611187200000|2021-01-21 00:00:00|5650.3|5646.3|5648.6|5644.6|5650.7|5646.7|5646.9|5642.9|0
1611187500000|2021-01-21 00:05:00|5648.4|5644.4|5651.6|5647.6|5652.6|5648.6|5647|5643|0
1611187800000|2021-01-21 00:10:00|5651.7|5647.7|5647.5|5643.5|5652|5648|5647.3|5643.3|0
1611188100000|2021-01-21 00:15:00|5647.6|5643.6|5642.7|5639.7|5648.9|5645.9|5642.7|5639.7|0
1611188400000|2021-01-21 00:20:00|5642.8|5639.8|5647|5644|5647.2|5644.2|5642.6|5639.6|0
1611188700000|2021-01-21 00:25:00|5646.7|5643.7|5647|5644|5647.1|5644.1|5645.6|5642.6|0
1611189000000|2021-01-21 00:30:00|5645.6|5642.6|5647.1|5644.1|5648.5|5645.5|5645.6|5642.6|0
1611189300000|2021-01-21 00:35:00|5647|5644|5646.3|5643.3|5647.1|5644.1|5646.3|5643.3|0
1611189600000|2021-01-21 00:40:00|5645.6|5642.6|5644.3|5641.3|5645.6|5642.6|5642.7|5639.7|0
1611189900000|2021-01-21 00:45:00|5644.2|5641.2|5643.6|5640.6|5644.3|5641.3|5642.8|5639.8|0
1611190200000|2021-01-21 00:50:00|5643.7|5640.7|5645.9|5642.9|5645.9|5642.9|5643.6|5640.6|0
1611190500000|2021-01-21 00:55:00|5646.1|5643.1|5647.7|5644.7|5649.1|5646.1|5646.1|5643.1|0
1611190800000|2021-01-21 01:00:00|5647.6|5644.6|5650.9|5647.9|5650.9|5647.9|5647.6|5644.6|0
1611191100000|2021-01-21 01:05:00|5651|5648|5651|5648|5652.5|5649.5|5650.8|5647.8|0
1611191400000|2021-01-21 01:10:00|5650.9|5647.9|5648|5645|5651|5648|5646.6|5643.6|0
1611191700000|2021-01-21 01:15:00|5647.5|5644.5|5646.5|5643.5|5648|5645|5645.1|5642.1|0
1611192000000|2021-01-21 01:20:00|5646.6|5643.6|5646.6|5643.6|5646.6|5643.6|5645.1|5642.1|0
1611192300000|2021-01-21 01:25:00|5646.5|5643.5|5645.1|5642.1|5646.5|5643.5|5645|5642|0
1611192600000|2021-01-21 01:30:00|5645.4|5642.4|5645.7|5642.7|5646.7|5643.7|5645|5642|0
1611192900000|2021-01-21 01:35:00|5646|5643|5646.5|5643.5|5648|5645|5644.9|5641.9|0
1611193200000|2021-01-21 01:40:00|5646.4|5643.4|5645.1|5642.1|5646.5|5643.5|5643.6|5640.6|0
1611193500000|2021-01-21 01:45:00|5645.6|5642.6|5643.6|5640.6|5646.6|5643.6|5642.1|5639.1|0
1611193800000|2021-01-21 01:50:00|5643.7|5640.7|5644|5641|5644|5641|5642.4|5639.4|0
1611194100000|2021-01-21 01:55:00|5643.9|5640.9|5644|5641|5645.6|5642.6|5643.9|5640.9|0
1611194400000|2021-01-21 02:00:00|5644.1|5641.1|5644.1|5641.1|5645.5|5642.5|5644|5641|0
1611194700000|2021-01-21 02:05:00|5644.4|5641.4|5647.1|5644.1|5647.1|5644.1|5644.4|5641.4|0
1611195000000|2021-01-21 02:10:00|5647|5644|5646.4|5643.4|5647.1|5644.1|5645.6|5642.6|0
1611195300000|2021-01-21 02:15:00|5646.1|5643.1|5645.7|5642.7|5647.1|5644.1|5644.1|5641.1|0
1611195600000|2021-01-21 02:20:00|5645.1|5642.1|5644.2|5641.2|5645.7|5642.7|5644.2|5641.2|0
1611195900000|2021-01-21 02:25:00|5644.3|5641.3|5644.3|5641.3|5644.3|5641.3|5644.2|5641.2|0
1611196200000|2021-01-21 02:30:00|5644.4|5641.4|5642.7|5639.7|5645.7|5642.7|5642.6|5639.6|0
1611196500000|2021-01-21 02:35:00|5642.6|5639.6|5644|5641|5644.7|5641.7|5642.5|5639.5|0
1611196800000|2021-01-21 02:40:00|5643.9|5640.9|5646.3|5643.3|5647|5644|5643.9|5640.9|0
1611197100000|2021-01-21 02:45:00|5646|5643|5647.1|5644.1|5647.1|5644.1|5645.5|5642.5|0
1611197400000|2021-01-21 02:50:00|5647.2|5644.2|5648.7|5645.7|5648.8|5645.8|5647.1|5644.1|0
1611197700000|2021-01-21 02:55:00|5648.6|5645.6|5648.7|5645.7|5648.7|5645.7|5648.6|5645.6|0
1611198000000|2021-01-21 03:00:00|5648.6|5645.6|5649.5|5646.5|5650.1|5647.1|5648.6|5645.6|0
1611198300000|2021-01-21 03:05:00|5649.2|5646.2|5649.4|5646.4|5650.2|5647.2|5648.7|5645.7|0
1611198600000|2021-01-21 03:10:00|5649.2|5646.2|5650.2|5647.2|5650.2|5647.2|5648.7|5645.7|0
1611198900000|2021-01-21 03:15:00|5649.9|5646.9|5650.3|5647.3|5651.7|5648.7|5649.5|5646.5|0
1611199200000|2021-01-21 03:20:00|5650.4|5647.4|5650.7|5647.7|5651.9|5648.9|5650.4|5647.4|0
1611199500000|2021-01-21 03:25:00|5650.6|5647.6|5650.6|5647.6|5650.7|5647.7|5649.2|5646.2|0
1611199800000|2021-01-21 03:30:00|5650.7|5647.7|5649.4|5646.4|5650.7|5647.7|5648.1|5645.1|0
1611200100000|2021-01-21 03:35:00|5649.3|5646.3|5650.9|5647.9|5650.9|5647.9|5649.3|5646.3|0
1611200400000|2021-01-21 03:40:00|5650.8|5647.8|5652.5|5649.5|5652.5|5649.5|5649.5|5646.5|0
1611200700000|2021-01-21 03:45:00|5652.6|5649.6|5651|5648|5653.3|5650.3|5651|5648|0
1611201000000|2021-01-21 03:50:00|5651.3|5648.3|5651.8|5648.8|5652.6|5649.6|5651.1|5648.1|0
1611201300000|2021-01-21 03:55:00|5651.5|5648.5|5651.1|5648.1|5651.8|5648.8|5651|5648|0
1611201600000|2021-01-21 04:00:00|5651|5648|5651.1|5648.1|5652.5|5649.5|5651|5648|0
1611201900000|2021-01-21 04:05:00|5650.8|5647.8|5652.6|5649.6|5652.6|5649.6|5650.3|5647.3|0
1611202200000|2021-01-21 04:10:00|5652.7|5649.7|5652.1|5649.1|5652.8|5649.8|5651.2|5648.2|0
1611202500000|2021-01-21 04:15:00|5651.8|5648.8|5651.3|5648.3|5651.8|5648.8|5651.2|5648.2|0
1611202800000|2021-01-21 04:20:00|5651.2|5648.2|5651.3|5648.3|5651.4|5648.4|5651.2|5648.2|0
1611203100000|2021-01-21 04:25:00|5651.4|5648.4|5652.7|5649.7|5652.7|5649.7|5651.3|5648.3|0
1611203400000|2021-01-21 04:30:00|5652.8|5649.8|5652.8|5649.8|5652.8|5649.8|5652.8|5649.8|0
1611203700000|2021-01-21 04:35:00|5653.4|5650.4|5652.7|5649.7|5654.2|5651.2|5652.7|5649.7|0
1611204000000|2021-01-21 04:40:00|5652.8|5649.8|5652.8|5649.8|5652.8|5649.8|5652.7|5649.7|0
1611204300000|2021-01-21 04:45:00|5652.7|5649.7|5652.6|5649.6|5652.7|5649.7|5652.6|5649.6|0
1611204600000|2021-01-21 04:50:00|5652.5|5649.5|5651.1|5648.1|5652.5|5649.5|5651.1|5648.1|0
1611204900000|2021-01-21 04:55:00|5651.7|5648.7|5649.5|5646.5|5652.5|5649.5|5649.5|5646.5|0
1611205200000|2021-01-21 05:00:00|5649.4|5646.4|5651.1|5648.1|5651.1|5648.1|5648.1|5645.1|0
1611205500000|2021-01-21 05:05:00|5651|5648|5651|5648|5651|5648|5649.5|5646.5|0
1611205800000|2021-01-21 05:10:00|5651.2|5648.2|5648.4|5645.4|5651.2|5648.2|5648.4|5645.4|0
1611206100000|2021-01-21 05:15:00|5648.3|5645.3|5648.4|5645.4|5648.4|5645.4|5648.3|5645.3|0
1611206400000|2021-01-21 05:20:00|5648.3|5645.3|5649.9|5646.9|5649.9|5646.9|5646.9|5643.9|0
1611206700000|2021-01-21 05:25:00|5650|5647|5651.6|5648.6|5652.3|5649.3|5649.9|5646.9|0
1611207000000|2021-01-21 05:30:00|5651.3|5648.3|5648.6|5645.6|5652.4|5649.4|5648.6|5645.6|0
1611207300000|2021-01-21 05:35:00|5648.7|5645.7|5649.3|5646.3|5650.1|5647.1|5647.8|5644.8|0
1611207600000|2021-01-21 05:40:00|5649|5646|5650.1|5647.1|5650.8|5647.8|5648.6|5645.6|0
1611207900000|2021-01-21 05:45:00|5650|5647|5650|5647|5650.7|5647.7|5649.2|5646.2|0
1611208200000|2021-01-21 05:50:00|5649.8|5646.8|5650|5647|5650.8|5647.8|5649.2|5646.2|0
1611208500000|2021-01-21 05:55:00|5650.3|5647.3|5650.7|5647.7|5650.8|5647.8|5649.3|5646.3|0
1611208800000|2021-01-21 06:00:00|5650.8|5647.8|5650.8|5647.8|5650.9|5647.9|5650.7|5647.7|0
1611209100000|2021-01-21 06:05:00|5650.5|5647.5|5650|5647|5650.8|5647.8|5648.5|5645.5|0
1611209400000|2021-01-21 06:10:00|5649.9|5646.9|5649.8|5646.8|5649.9|5646.9|5648.4|5645.4|0
1611209700000|2021-01-21 06:15:00|5649.7|5646.7|5648.2|5645.2|5649.8|5646.8|5648.2|5645.2|0
1611210000000|2021-01-21 06:20:00|5648.3|5645.3|5648.1|5645.1|5649.7|5646.7|5648.1|5645.1|0
1611210300000|2021-01-21 06:25:00|5648.4|5645.4|5646.6|5643.6|5649.5|5646.5|5646.5|5643.5|0
1611210600000|2021-01-21 06:30:00|5646.5|5643.5|5644.3|5641.3|5647|5644|5644.2|5641.2|0
1611210900000|2021-01-21 06:35:00|5644.4|5641.4|5644.7|5641.7|5645.9|5642.9|5644.4|5641.4|0
1611211200000|2021-01-21 06:40:00|5644.8|5641.8|5646.2|5643.2|5646.2|5643.2|5644.1|5641.1|0
1611211500000|2021-01-21 06:45:00|5646.1|5643.1|5644.7|5641.7|5646.2|5643.2|5644.7|5641.7|0
1611211800000|2021-01-21 06:50:00|5644|5641|5644.8|5641.8|5644.8|5641.8|5644|5641|0
1611212100000|2021-01-21 06:55:00|5644.9|5641.9|5647.7|5644.7|5647.7|5644.7|5644.8|5641.8|0
1611212400000|2021-01-21 07:00:00|5647.5|5644.5|5649.9|5647.9|5650.6|5648.6|5645.6|5643.6|352
1611212700000|2021-01-21 07:05:00|5650.4|5648.4|5654.1|5652.1|5654.6|5652.6|5649.6|5647.6|223
1611213000000|2021-01-21 07:10:00|5653.9|5651.9|5650.1|5648.1|5654.9|5652.9|5649.9|5647.9|131
1611213300000|2021-01-21 07:15:00|5649.9|5647.9|5650.9|5648.9|5652.4|5650.4|5649.9|5647.9|157
1611213600000|2021-01-21 07:20:00|5650.6|5648.6|5651.1|5649.1|5651.9|5649.9|5649.1|5647.1|127
1611213900000|2021-01-21 07:25:00|5651.4|5649.4|5649.6|5647.6|5653.9|5651.9|5648.9|5646.9|125
1611214200000|2021-01-21 07:30:00|5649.4|5647.4|5650.6|5648.6|5651.9|5649.9|5648.1|5646.1|101
1611214500000|2021-01-21 07:35:00|5650.4|5648.4|5652.4|5650.4|5652.9|5650.9|5650.4|5648.4|138
1611214800000|2021-01-21 07:40:00|5652.6|5650.6|5653.9|5651.9|5654.4|5652.4|5651.9|5649.9|96
1611215100000|2021-01-21 07:45:00|5653.6|5651.6|5653.4|5651.4|5654.1|5652.1|5651.9|5649.9|80
1611215400000|2021-01-21 07:50:00|5653.1|5651.1|5652.1|5650.1|5654.6|5652.6|5651.9|5649.9|74
1611215700000|2021-01-21 07:55:00|5652.4|5650.4|5652.6|5650.6|5653.9|5651.9|5651.4|5649.4|159
1611216000000|2021-01-21 08:00:00|5652.1|5651.1|5663.6|5662.6|5665.9|5664.9|5650.9|5649.9|2465
1611216300000|2021-01-21 08:05:00|5664.9|5663.9|5661.1|5660.1|5667.9|5666.9|5658.1|5657.1|1599
1611216600000|2021-01-21 08:10:00|5660.9|5659.9|5659.4|5658.4|5664.4|5663.4|5658.9|5657.9|881
1611216900000|2021-01-21 08:15:00|5659.1|5658.1|5643.9|5642.9|5660.6|5659.6|5642.4|5641.4|980
1611217200000|2021-01-21 08:20:00|5643.6|5642.6|5649.9|5648.9|5651.6|5650.6|5642.4|5641.4|636
1611217500000|2021-01-21 08:25:00|5649.6|5648.6|5651.6|5650.6|5655.4|5654.4|5649.6|5648.6|582
1611217800000|2021-01-21 08:30:00|5651.4|5650.4|5650.1|5649.1|5656.4|5655.4|5647.9|5646.9|538
1611218100000|2021-01-21 08:35:00|5649.6|5648.6|5644.1|5643.1|5649.9|5648.9|5643.4|5642.4|404
1611218400000|2021-01-21 08:40:00|5643.2|5642.2|5642|5641|5643.2|5642.2|5637|5636|680
1611218700000|2021-01-21 08:45:00|5641.5|5640.5|5638.7|5637.7|5644.5|5643.5|5637.5|5636.5|456
1611219000000|2021-01-21 08:50:00|5638.5|5637.5|5632.2|5631.2|5639.5|5638.5|5630.5|5629.5|501
1611219300000|2021-01-21 08:55:00|5632|5631|5628.5|5627.5|5633|5632|5628|5627|530
1611219600000|2021-01-21 09:00:00|5628|5627|5631|5630|5635|5634|5627.5|5626.5|353
1611219900000|2021-01-21 09:05:00|5630.7|5629.7|5629.5|5628.5|5631.2|5630.2|5626.5|5625.5|295
1611220200000|2021-01-21 09:10:00|5630|5629|5628.7|5627.7|5631|5630|5626.7|5625.7|300
1611220500000|2021-01-21 09:15:00|5628.5|5627.5|5622.2|5621.2|5628.5|5627.5|5622|5621|523
1611220800000|2021-01-21 09:20:00|5622.5|5621.5|5621.2|5620.2|5626|5625|5621|5620|293
1611221100000|2021-01-21 09:25:00|5621.5|5620.5|5623.2|5622.2|5624|5623|5615|5614|389
1611221400000|2021-01-21 09:30:00|5623|5622|5625.7|5624.7|5627|5626|5621.2|5620.2|300
1611221700000|2021-01-21 09:35:00|5626|5625|5625.7|5624.7|5627.5|5626.5|5622.2|5621.2|192
1611222000000|2021-01-21 09:40:00|5626|5625|5626.7|5625.7|5628|5627|5625|5624|187
1611222300000|2021-01-21 09:45:00|5626.5|5625.5|5628|5627|5628.5|5627.5|5625|5624|2220
1611222600000|2021-01-21 09:50:00|5627.7|5626.7|5625|5624|5629|5628|5624.5|5623.5|174
1611222900000|2021-01-21 09:55:00|5625.2|5624.2|5622.5|5621.5|5625.7|5624.7|5621|5620|211
1611223200000|2021-01-21 10:00:00|5622|5621|5621.2|5620.2|5623|5622|5619.5|5618.5|337
1611223500000|2021-01-21 10:05:00|5621.5|5620.5|5623.7|5622.7|5625|5624|5620.5|5619.5|198
1611223800000|2021-01-21 10:10:00|5624|5623|5621.7|5620.7|5625.5|5624.5|5621.5|5620.5|142
1611224100000|2021-01-21 10:15:00|5621.5|5620.5|5616.5|5615.5|5621.5|5620.5|5616|5615|402
1611224400000|2021-01-21 10:20:00|5616.2|5615.2|5618|5617|5619|5618|5616|5615|211
1611224700000|2021-01-21 10:25:00|5618.2|5617.2|5617.5|5616.5|5621|5620|5617|5616|221
1611225000000|2021-01-21 10:30:00|5617.2|5616.2|5619|5618|5619.5|5618.5|5616.2|5615.2|283
1611225300000|2021-01-21 10:35:00|5618.7|5617.7|5619.2|5618.2|5621|5620|5618.5|5617.5|185
1611225600000|2021-01-21 10:40:00|5619.5|5618.5|5619.7|5618.7|5620.5|5619.5|5617.5|5616.5|192
1611225900000|2021-01-21 10:45:00|5619.5|5618.5|5623|5622|5623.5|5622.5|5619|5618|156
1611226200000|2021-01-21 10:50:00|5623.2|5622.2|5623.7|5622.7|5624|5623|5621.5|5620.5|245
1611226500000|2021-01-21 10:55:00|5623.5|5622.5|5623.2|5622.2|5625.5|5624.5|5623|5622|267
1611226800000|2021-01-21 11:00:00|5623|5622|5620|5619|5623.5|5622.5|5619.5|5618.5|167
1611227100000|2021-01-21 11:05:00|5620.2|5619.2|5622|5621|5622.5|5621.5|5619.7|5618.7|227
1611227400000|2021-01-21 11:10:00|5621.7|5620.7|5621.7|5620.7|5623|5622|5621.2|5620.2|64
1611227700000|2021-01-21 11:15:00|5621.5|5620.5|5622|5621|5622.5|5621.5|5620.2|5619.2|113
1611228000000|2021-01-21 11:20:00|5621.7|5620.7|5623|5622|5625|5624|5621.2|5620.2|210
1611228300000|2021-01-21 11:25:00|5623.2|5622.2|5625.5|5624.5|5626.2|5625.2|5623.2|5622.2|142
1611228600000|2021-01-21 11:30:00|5625.2|5624.2|5625|5624|5625.7|5624.7|5623.7|5622.7|107
1611228900000|2021-01-21 11:35:00|5625.2|5624.2|5623|5622|5625.5|5624.5|5622|5621|96
1611229200000|2021-01-21 11:40:00|5622.7|5621.7|5621.5|5620.5|5623.5|5622.5|5621|5620|104
1611229500000|2021-01-21 11:45:00|5621.7|5620.7|5625|5624|5625|5624|5620.5|5619.5|106
1611229800000|2021-01-21 11:50:00|5625.2|5624.2|5624.5|5623.5|5626|5625|5624.2|5623.2|133
1611230100000|2021-01-21 11:55:00|5624.2|5623.2|5625.2|5624.2|5625.2|5624.2|5622|5621|156
1611230400000|2021-01-21 12:00:00|5625.5|5624.5|5623|5622|5626.5|5625.5|5622.5|5621.5|220
1611230700000|2021-01-21 12:05:00|5623.2|5622.2|5621.5|5620.5|5623.5|5622.5|5621|5620|125
1611231000000|2021-01-21 12:10:00|5621.2|5620.2|5619|5618|5621.5|5620.5|5618|5617|146
1611231300000|2021-01-21 12:15:00|5618.7|5617.7|5618.5|5617.5|5620.5|5619.5|5618.5|5617.5|114
1611231600000|2021-01-21 12:20:00|5618.2|5617.2|5616.5|5615.5|5619|5618|5616|5615|197
1611231900000|2021-01-21 12:25:00|5616.7|5615.7|5621.2|5620.2|5621.5|5620.5|5616.5|5615.5|280
1611232200000|2021-01-21 12:30:00|5621|5620|5614|5613|5621.5|5620.5|5614|5613|225
1611232500000|2021-01-21 12:35:00|5613.7|5612.7|5612.5|5611.5|5614|5613|5611|5610|346
1611232800000|2021-01-21 12:40:00|5612.4|5611.4|5611.1|5610.1|5612.6|5611.6|5609.9|5608.9|264
1611233100000|2021-01-21 12:45:00|5610.9|5609.9|5607.9|5606.9|5611.9|5610.9|5607.4|5606.4|321
1611233400000|2021-01-21 12:50:00|5608.1|5607.1|5608.4|5607.4|5610.9|5609.9|5607.6|5606.6|268
1611233700000|2021-01-21 12:55:00|5607.9|5606.9|5608.9|5607.9|5609.9|5608.9|5606.6|5605.6|281
1611234000000|2021-01-21 13:00:00|5609.4|5608.4|5610.1|5609.1|5610.4|5609.4|5607.9|5606.9|206
1611234300000|2021-01-21 13:05:00|5609.9|5608.9|5610.4|5609.4|5610.9|5609.9|5609.4|5608.4|270
1611234600000|2021-01-21 13:10:00|5610.1|5609.1|5608.9|5607.9|5611.9|5610.9|5608.4|5607.4|267
1611234900000|2021-01-21 13:15:00|5608.6|5607.6|5608.1|5607.1|5609.1|5608.1|5606.4|5605.4|265
1611235200000|2021-01-21 13:20:00|5607.9|5606.9|5609.1|5608.1|5609.4|5608.4|5607.4|5606.4|199
1611235500000|2021-01-21 13:25:00|5608.9|5607.9|5604.9|5603.9|5609.4|5608.4|5604.4|5603.4|155
1611235800000|2021-01-21 13:30:00|5604.6|5603.6|5604.4|5603.4|5606.4|5605.4|5602.6|5601.6|533
1611236100000|2021-01-21 13:35:00|5604.6|5603.6|5595.1|5594.1|5606.9|5605.9|5593.1|5592.1|973
1611236400000|2021-01-21 13:40:00|5594.9|5593.9|5598.4|5597.4|5602.6|5601.6|5594.9|5593.9|675
1611236700000|2021-01-21 13:45:00|5598.1|5597.1|5603.6|5602.6|5606.4|5605.4|5597.9|5596.9|893
1611237000000|2021-01-21 13:50:00|5603.9|5602.9|5598.6|5597.6|5605.1|5604.1|5596.4|5595.4|712
1611237300000|2021-01-21 13:55:00|5598.4|5597.4|5606.4|5605.4|5608.6|5607.6|5598.4|5597.4|579
1611237600000|2021-01-21 14:00:00|5606.6|5605.6|5611.4|5610.4|5611.9|5610.9|5606.4|5605.4|409
1611237900000|2021-01-21 14:05:00|5611.1|5610.1|5609.6|5608.6|5611.4|5610.4|5607.1|5606.1|230
1611238200000|2021-01-21 14:10:00|5609.4|5608.4|5615.4|5614.4|5615.4|5614.4|5608.9|5607.9|308
1611238500000|2021-01-21 14:15:00|5615.1|5614.1|5616.6|5615.6|5618.1|5617.1|5614.4|5613.4|280
1611238800000|2021-01-21 14:20:00|5616.4|5615.4|5617.4|5616.4|5619.4|5618.4|5615.6|5614.6|231
1611239100000|2021-01-21 14:25:00|5617.1|5616.1|5615.9|5614.9|5619.1|5618.1|5615.9|5614.9|315
1611239400000|2021-01-21 14:30:00|5616.4|5615.4|5613.1|5612.1|5618.6|5617.6|5609.1|5608.1|748
1611239700000|2021-01-21 14:35:00|5613.4|5612.4|5603.6|5602.6|5613.6|5612.6|5603.6|5602.6|588
1611240000000|2021-01-21 14:40:00|5603.9|5602.9|5607.1|5606.1|5607.4|5606.4|5601.1|5600.1|673
1611240300000|2021-01-21 14:45:00|5606.9|5605.9|5607.6|5606.6|5608.9|5607.9|5604.6|5603.6|677
1611240600000|2021-01-21 14:50:00|5607.4|5606.4|5595.9|5594.9|5609.1|5608.1|5594.6|5593.6|972
1611240900000|2021-01-21 14:55:00|5595.6|5594.6|5594.4|5593.4|5597.4|5596.4|5590.4|5589.4|667
1611241200000|2021-01-21 15:00:00|5594.9|5593.9|5593.4|5592.4|5597.1|5596.1|5591.1|5590.1|650
1611241500000|2021-01-21 15:05:00|5593.6|5592.6|5594.6|5593.6|5595.6|5594.6|5589.6|5588.6|549
1611241800000|2021-01-21 15:10:00|5595.1|5594.1|5601.9|5600.9|5602.4|5601.4|5592.9|5591.9|560
1611242100000|2021-01-21 15:15:00|5601.6|5600.6|5609.1|5608.1|5610.9|5609.9|5601.6|5600.6|845
1611242400000|2021-01-21 15:20:00|5608.9|5607.9|5600.9|5599.9|5608.9|5607.9|5600.4|5599.4|416
1611242700000|2021-01-21 15:25:00|5600.6|5599.6|5601.4|5600.4|5601.9|5600.9|5598.9|5597.9|349
1611243000000|2021-01-21 15:30:00|5601.9|5600.9|5603.1|5602.1|5604.4|5603.4|5598.4|5597.4|319
1611243300000|2021-01-21 15:35:00|5603.4|5602.4|5595.4|5594.4|5603.4|5602.4|5595.4|5594.4|423
1611243600000|2021-01-21 15:40:00|5595.9|5594.9|5596.9|5595.9|5598.9|5597.9|5595.6|5594.6|300
1611243900000|2021-01-21 15:45:00|5596.6|5595.6|5595.1|5594.1|5597.1|5596.1|5594.4|5593.4|565
1611244200000|2021-01-21 15:50:00|5595.4|5594.4|5592.4|5591.4|5596.4|5595.4|5592.4|5591.4|402
1611244500000|2021-01-21 15:55:00|5592.6|5591.6|5599.4|5598.4|5599.6|5598.6|5591.9|5590.9|390
1611244800000|2021-01-21 16:00:00|5598.9|5597.9|5599.9|5598.9|5603.1|5602.1|5598.4|5597.4|439
1611245100000|2021-01-21 16:05:00|5600.1|5599.1|5599.4|5598.4|5600.4|5599.4|5596.4|5595.4|514
1611245400000|2021-01-21 16:10:00|5598.9|5597.9|5600.9|5599.9|5601.4|5600.4|5595.9|5594.9|354
1611245700000|2021-01-21 16:15:00|5600.6|5599.6|5601.9|5600.9|5602.1|5601.1|5597.9|5596.9|2331
1611246000000|2021-01-21 16:20:00|5602.1|5601.1|5603.4|5602.4|5605.1|5604.1|5601.9|5600.9|293
1611246300000|2021-01-21 16:25:00|5603.1|5602.1|5604.4|5603.4|5606.6|5605.6|5603.1|5602.1|1286
1611246600000|2021-01-21 16:30:00|5605.4|5603.6|5592.4|5590.4|5605.6|5603.6|5589.9|5587.9|2816
1611246900000|2021-01-21 16:35:00|5591.9|5589.9|5587.1|5585.1|5592.1|5590.1|5585.4|5583.4|1841
1611247200000|2021-01-21 16:40:00|5586.9|5584.9|5585.4|5583.4|5587.4|5585.4|5583.6|5581.6|366
1611247500000|2021-01-21 16:45:00|5584.9|5582.9|5586.6|5584.6|5588.1|5586.1|5584.9|5582.9|236
1611247800000|2021-01-21 16:50:00|5586.9|5584.9|5587.4|5585.4|5587.6|5585.6|5584.9|5582.9|190
1611248100000|2021-01-21 16:55:00|5587.6|5585.6|5588.1|5586.1|5591.4|5589.4|5587.4|5585.4|170
1611248400000|2021-01-21 17:00:00|5587.9|5585.9|5586.1|5584.1|5588.9|5586.9|5584.6|5582.6|4117
1611248700000|2021-01-21 17:05:00|5585.9|5583.9|5582.9|5580.9|5586.9|5584.9|5582.6|5580.6|92
1611249000000|2021-01-21 17:10:00|5582.6|5580.6|5578.6|5576.6|5583.4|5581.4|5578.4|5576.4|311
1611249300000|2021-01-21 17:15:00|5578.4|5576.4|5577.4|5575.4|5579.4|5577.4|5576.9|5574.9|203
1611249600000|2021-01-21 17:20:00|5577.1|5575.1|5580.4|5578.4|5580.4|5578.4|5576.4|5574.4|173
1611249900000|2021-01-21 17:25:00|5580.6|5578.6|5581.9|5579.9|5582.9|5580.9|5580.4|5578.4|134
1611250200000|2021-01-21 17:30:00|5581.6|5579.6|5581.1|5579.1|5582.9|5580.9|5580.1|5578.1|56
1611250500000|2021-01-21 17:35:00|5580.9|5578.9|5579.9|5577.9|5581.9|5579.9|5579.1|5577.1|26
1611250800000|2021-01-21 17:40:00|5580.1|5578.1|5581.6|5579.6|5582.9|5580.9|5579.4|5577.4|40
1611251100000|2021-01-21 17:45:00|5581.4|5579.4|5582.6|5580.6|5583.4|5581.4|5580.9|5578.9|41
1611251400000|2021-01-21 17:50:00|5582.4|5580.4|5580.1|5578.1|5582.6|5580.6|5579.9|5577.9|26
1611251700000|2021-01-21 17:55:00|5579.9|5577.9|5582.4|5580.4|5582.4|5580.4|5579.9|5577.9|54
1611252000000|2021-01-21 18:00:00|5582.6|5580.6|5582.1|5580.1|5584.6|5582.6|5581.4|5579.4|88
1611252300000|2021-01-21 18:05:00|5582.4|5580.4|5585.6|5583.6|5586.1|5584.1|5582.4|5580.4|166
1611252600000|2021-01-21 18:10:00|5585.4|5583.4|5584.9|5582.9|5586.6|5584.6|5584.6|5582.6|122
1611252900000|2021-01-21 18:15:00|5584.6|5582.6|5587.9|5585.9|5587.9|5585.9|5583.4|5581.4|148
1611253200000|2021-01-21 18:20:00|5587.6|5585.6|5588.1|5586.1|5588.4|5586.4|5587.4|5585.4|99
1611253500000|2021-01-21 18:25:00|5587.9|5585.9|5586.1|5584.1|5588.4|5586.4|5584.4|5582.4|149
1611253800000|2021-01-21 18:30:00|5585.9|5583.9|5587.4|5585.4|5587.4|5585.4|5584.9|5582.9|72
1611254100000|2021-01-21 18:35:00|5587.1|5585.1|5587.6|5585.6|5587.9|5585.9|5585.6|5583.6|36
1611254400000|2021-01-21 18:40:00|5587.4|5585.4|5587.1|5585.1|5589.4|5587.4|5586.9|5584.9|64
1611254700000|2021-01-21 18:45:00|5587.4|5585.4|5585.4|5583.4|5587.4|5585.4|5584.9|5582.9|58
1611255000000|2021-01-21 18:50:00|5585.6|5583.6|5586.4|5584.4|5587.6|5585.6|5585.4|5583.4|53
1611255300000|2021-01-21 18:55:00|5586.6|5584.6|5587.9|5585.9|5588.6|5586.6|5586.4|5584.4|21
1611255600000|2021-01-21 19:00:00|5587.6|5585.6|5588.1|5586.1|5588.4|5586.4|5587.1|5585.1|37
1611255900000|2021-01-21 19:05:00|5587.9|5585.9|5590.4|5588.4|5590.9|5588.9|5587.9|5585.9|69
1611256200000|2021-01-21 19:10:00|5590.1|5588.1|5590.4|5588.4|5590.9|5588.9|5589.9|5587.9|43
1611256500000|2021-01-21 19:15:00|5590.6|5588.6|5591.9|5589.9|5592.1|5590.1|5590.4|5588.4|71
1611256800000|2021-01-21 19:20:00|5591.6|5589.6|5591.6|5589.6|5592.4|5590.4|5590.4|5588.4|68
1611257100000|2021-01-21 19:25:00|5591.4|5589.4|5591.4|5589.4|5591.9|5589.9|5590.4|5588.4|55
1611257400000|2021-01-21 19:30:00|5591.1|5589.1|5589.9|5587.9|5591.4|5589.4|5589.1|5587.1|96
1611257700000|2021-01-21 19:35:00|5589.6|5587.6|5590.6|5588.6|5590.9|5588.9|5589.4|5587.4|120
1611258000000|2021-01-21 19:40:00|5590.9|5588.9|5589.4|5587.4|5590.9|5588.9|5589.4|5587.4|98
1611258300000|2021-01-21 19:45:00|5589.1|5587.1|5589.1|5587.1|5589.9|5587.9|5588.9|5586.9|63
1611258600000|2021-01-21 19:50:00|5589.4|5587.4|5589.4|5587.4|5591.1|5589.1|5588.9|5586.9|35
1611258900000|2021-01-21 19:55:00|5589.1|5587.1|5590.6|5588.6|5591.4|5589.4|5588.9|5586.9|66
1611259200000|2021-01-21 20:00:00|5590.9|5588.9|5592.1|5590.1|5592.6|5590.6|5588.9|5586.9|126
1611259500000|2021-01-21 20:05:00|5591.9|5589.9|5591.6|5589.6|5592.1|5590.1|5591.1|5589.1|21
1611259800000|2021-01-21 20:10:00|5591.4|5589.4|5590.1|5588.1|5591.4|5589.4|5588.9|5586.9|80
1611260100000|2021-01-21 20:15:00|5590.4|5588.4|5589.1|5587.1|5590.9|5588.9|5588.9|5586.9|25
1611260400000|2021-01-21 20:20:00|5589.4|5587.4|5589.9|5587.9|5590.4|5588.4|5589.1|5587.1|55
1611260700000|2021-01-21 20:25:00|5589.6|5587.6|5591.4|5589.4|5592.4|5590.4|5588.4|5586.4|123
1611261000000|2021-01-21 20:30:00|5591.6|5589.6|5593.1|5591.1|5594.1|5592.1|5590.4|5588.4|120
1611261300000|2021-01-21 20:35:00|5593.4|5591.4|5593.1|5591.1|5595.1|5593.1|5592.6|5590.6|139
1611261600000|2021-01-21 20:40:00|5592.9|5590.9|5595.4|5593.4|5595.6|5593.6|5592.9|5590.9|70
1611261900000|2021-01-21 20:45:00|5595.6|5593.6|5597.6|5595.6|5598.4|5596.4|5595.4|5593.4|157
1611262200000|2021-01-21 20:50:00|5597.4|5595.4|5599.1|5597.1|5599.1|5597.1|5596.1|5594.1|170
1611262500000|2021-01-21 20:55:00|5598.9|5596.9|5597.6|5595.6|5602.1|5600.1|5597.4|5595.4|263
1611262800000|2021-01-21 21:00:00|5597.4|5595.4|5601|5597|5602.4|5598.4|5597.4|5594.9|0
1611263100000|2021-01-21 21:05:00|5601.3|5597.3|5600|5596|5601.7|5597.7|5599.9|5595.9|0
1611263400000|2021-01-21 21:10:00|5600.1|5596.1|5599.7|5595.7|5600.5|5596.5|5599.2|5595.2|0
1611263700000|2021-01-21 21:15:00|5599.8|5595.8|5598.1|5594.1|5600.1|5596.1|5598.1|5594.1|0
1611264000000|2021-01-21 21:20:00|5598.2|5594.2|5598|5594|5598.4|5594.4|5598|5594|0
1611264300000|2021-01-21 21:25:00|5597.9|5593.9|5597.6|5593.6|5597.9|5593.9|5597.6|5593.6|0
1611264600000|2021-01-21 21:30:00|5597.5|5593.5|5600.6|5596.6|5600.6|5596.6|5595.3|5591.3|0
1611264900000|2021-01-21 21:35:00|5600.5|5596.5|5599.6|5595.6|5600.6|5596.6|5599.3|5595.3|0
1611265200000|2021-01-21 21:40:00|5599.7|5595.7|5600.6|5596.6|5600.6|5596.6|5598.9|5594.9|0
1611265500000|2021-01-21 21:45:00|5600.5|5596.5|5600.6|5596.6|5602.3|5598.3|5599.9|5595.9|0
1611265800000|2021-01-21 21:50:00|5600.9|5596.9|5599|5595|5601.9|5597.9|5598.6|5594.6|0
1611266100000|2021-01-21 21:55:00|5598.6|5594.6|5599.6|5595.6|5599.7|5595.7|5598.6|5594.6|0
1611266400000|2021-01-21 22:00:00|5599.5|5595.5|5598|5594|5599.6|5595.6|5598|5594|0
1611266700000|2021-01-21 22:05:00|5598.7|5594.7|5599.5|5595.5|5599.5|5595.5|5598.5|5594.5|0
1611267000000|2021-01-21 22:10:00|5600.5|5596.5|5600.8|5596.8|5600.8|5596.8|5600.5|5596.5|0
1611267300000|2021-01-21 22:15:00|5600.7|5596.7|5600.5|5596.5|5601.4|5597.4|5600.3|5596.3|0
1611267600000|2021-01-21 22:20:00|5600.3|5596.3|5600.3|5596.3|5600.5|5596.5|5600.3|5596.3|0
1611267900000|2021-01-21 22:25:00|5600.1|5596.1|5599.8|5595.8|5600.1|5596.1|5599.8|5595.8|0
1611268200000|2021-01-21 22:30:00|5600|5596|5600|5596|5600|5596|5600|5596|0
1611268800000|2021-01-21 22:40:00|5599.9|5595.9|5599.7|5595.7|5600|5596|5599.7|5595.7|0
1611269100000|2021-01-21 22:45:00|5599.8|5595.8|5599.7|5595.7|5600.1|5596.1|5599.7|5595.7|0
1611269400000|2021-01-21 22:50:00|5600|5596|5599.8|5595.8|5600|5596|5599.3|5595.3|0
1611269700000|2021-01-21 22:55:00|5599.9|5595.9|5600|5596|5600.6|5596.6|5599.8|5595.8|0
1611270000000|2021-01-21 23:00:00|5600.1|5596.1|5602.3|5598.3|5605.7|5601.7|5600.1|5596.1|0
1611270300000|2021-01-21 23:05:00|5602.4|5598.4|5603.2|5599.2|5605.5|5601.5|5602.3|5598.3|0
1611270600000|2021-01-21 23:10:00|5603.4|5599.4|5601.9|5597.9|5604.2|5600.2|5601.7|5597.7|0
1611270900000|2021-01-21 23:15:00|5601.8|5597.8|5599.2|5595.2|5602|5598|5598.6|5594.6|0
1611271200000|2021-01-21 23:20:00|5599.3|5595.3|5598.6|5594.6|5600|5596|5597.2|5593.2|0
1611271500000|2021-01-21 23:25:00|5598.8|5594.8|5599.5|5595.5|5599.9|5595.9|5598|5594|0
1611271800000|2021-01-21 23:30:00|5599.6|5595.6|5601.3|5597.3|5601.6|5597.6|5599.5|5595.5|0
1611272100000|2021-01-21 23:35:00|5601.4|5597.4|5601|5597|5601.7|5597.7|5599.8|5595.8|0
1611272400000|2021-01-21 23:40:00|5600.9|5596.9|5600.1|5596.1|5601|5597|5599.8|5595.8|0
1611272700000|2021-01-21 23:45:00|5599.9|5595.9|5599|5595|5599.9|5595.9|5598.6|5594.6|0
1611273000000|2021-01-21 23:50:00|5598.9|5594.9|5598.1|5594.1|5598.9|5594.9|5597.4|5593.4|0
1611273300000|2021-01-21 23:55:00|5597.8|5593.8|5598.8|5594.8|5599.1|5595.1|5597.6|5593.6|0
1611273600000|2021-01-22 00:00:00|5598.7|5594.7|5598.8|5594.8|5599.5|5595.5|5597.4|5593.4|0
1611273900000|2021-01-22 00:05:00|5599.1|5595.1|5602.6|5598.6|5603.3|5599.3|5598.1|5594.1|0
1611274200000|2021-01-22 00:10:00|5602.7|5598.7|5601.6|5597.6|5603|5599|5600.9|5596.9|0
1611274500000|2021-01-22 00:15:00|5601.9|5597.9|5596.4|5593.4|5601.9|5598.4|5596.3|5593.3|0
1611274800000|2021-01-22 00:20:00|5596.3|5593.3|5597.7|5594.7|5599.1|5596.1|5596.2|5593.2|0
1611275100000|2021-01-22 00:25:00|5598|5595|5599.2|5596.2|5600.7|5597.7|5598|5595|0
1611275400000|2021-01-22 00:30:00|5599.1|5596.1|5595.4|5592.4|5599.1|5596.1|5594|5591|0
1611275700000|2021-01-22 00:35:00|5595.5|5592.5|5595.4|5592.4|5598.5|5595.5|5593.9|5590.9|0
1611276000000|2021-01-22 00:40:00|5595.5|5592.5|5595.5|5592.5|5596.9|5593.9|5594|5591|0
1611276300000|2021-01-22 00:45:00|5595.4|5592.4|5593.8|5590.8|5595.4|5592.4|5593.8|5590.8|0
1611276600000|2021-01-22 00:50:00|5593.9|5590.9|5589.5|5586.5|5593.9|5590.9|5589.3|5586.3|0
1611276900000|2021-01-22 00:55:00|5589.6|5586.6|5589.7|5586.7|5591|5588|5589.5|5586.5|0
1611277200000|2021-01-22 01:00:00|5589.2|5586.2|5586.9|5583.9|5589.8|5586.8|5586.9|5583.9|0
1611277500000|2021-01-22 01:05:00|5587|5584|5591.3|5588.3|5591.3|5588.3|5587|5584|0
1611277800000|2021-01-22 01:10:00|5591.2|5588.2|5591.1|5588.1|5591.3|5588.3|5589.7|5586.7|0
1611278100000|2021-01-22 01:15:00|5590.6|5587.6|5587.3|5584.3|5591.1|5588.1|5586.5|5583.5|0
1611278400000|2021-01-22 01:20:00|5588|5585|5588.2|5585.2|5589.8|5586.8|5585.9|5582.9|0
1611278700000|2021-01-22 01:25:00|5588.1|5585.1|5588.2|5585.2|5588.2|5585.2|5586.7|5583.7|0
1611279000000|2021-01-22 01:30:00|5587.6|5584.6|5589.7|5586.7|5589.8|5586.8|5586.7|5583.7|0
1611279300000|2021-01-22 01:35:00|5589.8|5586.8|5591.1|5588.1|5592.6|5589.6|5589.6|5586.6|0
1611279600000|2021-01-22 01:40:00|5591|5588|5591.1|5588.1|5591.2|5588.2|5589.6|5586.6|0
1611279900000|2021-01-22 01:45:00|5590.8|5587.8|5591.1|5588.1|5591.1|5588.1|5589.6|5586.6|0
1611280200000|2021-01-22 01:50:00|5591|5588|5590.3|5587.3|5591|5588|5589.5|5586.5|0
1611280500000|2021-01-22 01:55:00|5590.5|5587.5|5592.5|5589.5|5592.5|5589.5|5590.5|5587.5|0
1611280800000|2021-01-22 02:00:00|5591.9|5588.9|5591.2|5588.2|5591.9|5588.9|5588.3|5585.3|0
1611281100000|2021-01-22 02:05:00|5591.1|5588.1|5586.7|5583.7|5591.2|5588.2|5586.7|5583.7|0
1611281400000|2021-01-22 02:10:00|5586.8|5583.8|5582|5579|5588.2|5585.2|5582|5579|0
1611281700000|2021-01-22 02:15:00|5581.9|5578.9|5582|5579|5583.5|5580.5|5578.8|5575.8|0
1611282000000|2021-01-22 02:20:00|5582.1|5579.1|5582.2|5579.2|5582.2|5579.2|5579.2|5576.2|0
1611282300000|2021-01-22 02:25:00|5582.1|5579.1|5582.2|5579.2|5583.7|5580.7|5581.5|5578.5|0
1611282600000|2021-01-22 02:30:00|5582.3|5579.3|5583.6|5580.6|5583.7|5580.7|5582.1|5579.1|0
1611282900000|2021-01-22 02:35:00|5583.5|5580.5|5583.7|5580.7|5583.7|5580.7|5583.5|5580.5|0
1611283200000|2021-01-22 02:40:00|5584.2|5581.2|5587.9|5584.9|5589.3|5586.3|5584.2|5581.2|0
1611283500000|2021-01-22 02:45:00|5588|5585|5586.4|5583.4|5588|5585|5586.4|5583.4|0
1611283800000|2021-01-22 02:50:00|5586.5|5583.5|5584.9|5581.9|5587.8|5584.8|5584.8|5581.8|0
1611284100000|2021-01-22 02:55:00|5584.6|5581.6|5583.4|5580.4|5584.9|5581.9|5581.9|5578.9|0
1611284400000|2021-01-22 03:00:00|5583.3|5580.3|5585.7|5582.7|5586.5|5583.5|5582.6|5579.6|0
1611284700000|2021-01-22 03:05:00|5585.4|5582.4|5584.2|5581.2|5585.4|5582.4|5583.5|5580.5|0
1611285000000|2021-01-22 03:10:00|5583.9|5580.9|5581.9|5578.9|5584.9|5581.9|5581.9|5578.9|0
1611285300000|2021-01-22 03:15:00|5582|5579|5577.8|5574.8|5582|5579|5576.3|5573.3|0
1611285600000|2021-01-22 03:20:00|5577.3|5574.3|5579.3|5576.3|5579.4|5576.4|5576.4|5573.4|0
1611285900000|2021-01-22 03:25:00|5579.4|5576.4|5576.8|5573.8|5579.4|5576.4|5576.7|5573.7|0
1611286200000|2021-01-22 03:30:00|5576.7|5573.7|5575.6|5572.6|5576.7|5573.7|5574.1|5571.1|0
1611286500000|2021-01-22 03:35:00|5575.5|5572.5|5575.6|5572.6|5577|5574|5575.5|5572.5|0
1611286800000|2021-01-22 03:40:00|5575.5|5572.5|5575.7|5572.7|5577.2|5574.2|5575.5|5572.5|0
1611287100000|2021-01-22 03:45:00|5575.4|5572.4|5577.3|5574.3|5577.3|5574.3|5574.3|5571.3|0
1611287400000|2021-01-22 03:50:00|5577.4|5574.4|5579|5576|5579|5576|5577.4|5574.4|0
1611287700000|2021-01-22 03:55:00|5579.5|5576.5|5578.9|5575.9|5580.4|5577.4|5578.9|5575.9|0
1611288000000|2021-01-22 04:00:00|5579.2|5576.2|5578.8|5575.8|5580.3|5577.3|5578.7|5575.7|0
1611288300000|2021-01-22 04:05:00|5578.9|5575.9|5580.4|5577.4|5580.4|5577.4|5578.8|5575.8|0
1611288600000|2021-01-22 04:10:00|5580.5|5577.5|5580.5|5577.5|5581.8|5578.8|5579.8|5576.8|0
1611288900000|2021-01-22 04:15:00|5580.6|5577.6|5582|5579|5582.1|5579.1|5580.6|5577.6|0
1611289200000|2021-01-22 04:20:00|5581.5|5578.5|5582.3|5579.3|5583.8|5580.8|5580.7|5577.7|0
1611289500000|2021-01-22 04:25:00|5582.9|5579.9|5583.8|5580.8|5586.7|5583.7|5582.9|5579.9|0
1611289800000|2021-01-22 04:30:00|5584.1|5581.1|5583.8|5580.8|5584.5|5581.5|5583.7|5580.7|0
1611290100000|2021-01-22 04:35:00|5583.7|5580.7|5583.7|5580.7|5583.8|5580.8|5583.7|5580.7|0
1611290400000|2021-01-22 04:40:00|5583.8|5580.8|5583.7|5580.7|5583.8|5580.8|5583.7|5580.7|0
1611290700000|2021-01-22 04:45:00|5583.8|5580.8|5582|5579|5583.8|5580.8|5581.9|5578.9|0
1611291000000|2021-01-22 04:50:00|5581.3|5578.3|5578.4|5575.4|5581.3|5578.3|5578.4|5575.4|0
1611291300000|2021-01-22 04:55:00|5578.5|5575.5|5579.9|5576.9|5580.6|5577.6|5578.5|5575.5|0
1611291600000|2021-01-22 05:00:00|5579.6|5576.6|5581.4|5578.4|5582.8|5579.8|5579.2|5576.2|0
1611291900000|2021-01-22 05:05:00|5581.5|5578.5|5581.4|5578.4|5582.8|5579.8|5581.3|5578.3|0
1611292200000|2021-01-22 05:10:00|5581.6|5578.6|5579.9|5576.9|5582.1|5579.1|5579.8|5576.8|0
1611292500000|2021-01-22 05:15:00|5579.8|5576.8|5580.2|5577.2|5580.2|5577.2|5578.5|5575.5|0
1611292800000|2021-01-22 05:20:00|5580.1|5577.1|5581.6|5578.6|5581.6|5578.6|5580.1|5577.1|0
1611293100000|2021-01-22 05:25:00|5581.5|5578.5|5581.6|5578.6|5581.6|5578.6|5580.1|5577.1|0
1611293400000|2021-01-22 05:30:00|5581.4|5578.4|5580.3|5577.3|5581.7|5578.7|5580.2|5577.2|0
1611293700000|2021-01-22 05:35:00|5580.2|5577.2|5580.3|5577.3|5580.3|5577.3|5578.7|5575.7|0
1611294000000|2021-01-22 05:40:00|5580.2|5577.2|5580.6|5577.6|5581.3|5578.3|5579.2|5576.2|0
1611294300000|2021-01-22 05:45:00|5580.5|5577.5|5582.3|5579.3|5582.3|5579.3|5580.5|5577.5|0
1611294600000|2021-01-22 05:50:00|5582.1|5579.1|5579.5|5576.5|5582.5|5579.5|5579.5|5576.5|0
1611294900000|2021-01-22 05:55:00|5578.9|5575.9|5580.9|5577.9|5582.4|5579.4|5578|5575|0
1611295200000|2021-01-22 06:00:00|5581|5578|5579.3|5576.3|5582.3|5579.3|5579.2|5576.2|0
1611295500000|2021-01-22 06:05:00|5579.4|5576.4|5580.8|5577.8|5581.6|5578.6|5579.3|5576.3|0
1611295800000|2021-01-22 06:10:00|5580.7|5577.7|5579.3|5576.3|5580.8|5577.8|5579.3|5576.3|0
1611296100000|2021-01-22 06:15:00|5579.4|5576.4|5578.7|5575.7|5579.4|5576.4|5577.9|5574.9|0
1611296400000|2021-01-22 06:20:00|5578.9|5575.9|5581|5578|5581|5578|5578.9|5575.9|0
1611296700000|2021-01-22 06:25:00|5581.1|5578.1|5583.4|5580.4|5584.1|5581.1|5581|5578|0
1611297000000|2021-01-22 06:30:00|5583.6|5580.6|5582.8|5579.8|5584|5581|5581.1|5578.1|0
1611297300000|2021-01-22 06:35:00|5582.7|5579.7|5583.6|5580.6|5584.2|5581.2|5582.7|5579.7|0
1611297600000|2021-01-22 06:40:00|5583.3|5580.3|5582.8|5579.8|5583.6|5580.6|5582.8|5579.8|0
1611297900000|2021-01-22 06:45:00|5582.7|5579.7|5579.9|5576.9|5582.8|5579.8|5579.9|5576.9|0
1611298200000|2021-01-22 06:50:00|5580|5577|5579.9|5576.9|5580|5577|5578.6|5575.6|0
1611298500000|2021-01-22 06:55:00|5580|5577|5576.9|5573.9|5580|5577|5576.9|5573.9|0
1611298800000|2021-01-22 07:00:00|5577.1|5574.1|5574.1|5572.1|5580.1|5578.1|5573.4|5571.4|540
1611299100000|2021-01-22 07:05:00|5574.4|5572.4|5571.6|5569.6|5575.6|5573.6|5571.4|5569.4|162
1611299400000|2021-01-22 07:10:00|5571.4|5569.4|5567.1|5565.1|5571.4|5569.4|5566.9|5564.9|289
1611299700000|2021-01-22 07:15:00|5566.9|5564.9|5569.6|5567.6|5570.1|5568.1|5566.9|5564.9|119
1611300000000|2021-01-22 07:20:00|5569.4|5567.4|5567.1|5565.1|5571.4|5569.4|5566.4|5564.4|133
1611300300000|2021-01-22 07:25:00|5567.4|5565.4|5563.6|5561.6|5568.4|5566.4|5563.6|5561.6|193
1611300600000|2021-01-22 07:30:00|5563.4|5561.4|5564.1|5562.1|5565.6|5563.6|5560.1|5558.1|201
1611300900000|2021-01-22 07:35:00|5563.9|5561.9|5565.4|5563.4|5566.9|5564.9|5561.6|5559.6|271
1611301200000|2021-01-22 07:40:00|5565.1|5563.1|5563.4|5561.4|5565.4|5563.4|5561.6|5559.6|176
1611301500000|2021-01-22 07:45:00|5563.1|5561.1|5568.4|5566.4|5569.4|5567.4|5562.4|5560.4|254
1611301800000|2021-01-22 07:50:00|5568.1|5566.1|5565.6|5563.6|5569.6|5567.6|5563.9|5561.9|145
1611302100000|2021-01-22 07:55:00|5565.4|5563.4|5568.4|5566.4|5568.4|5566.4|5559.6|5557.6|704
1611302400000|2021-01-22 08:00:00|5567.9|5565.9|5574.4|5573.4|5575.4|5574.4|5559.9|5558.9|2858
1611302700000|2021-01-22 08:05:00|5573.9|5572.9|5567.1|5566.1|5574.6|5573.6|5565.4|5564.4|1081
1611303000000|2021-01-22 08:10:00|5566.4|5565.4|5555.6|5554.6|5566.4|5565.4|5552.9|5551.9|1183
1611303300000|2021-01-22 08:15:00|5555.9|5554.9|5534.6|5533.6|5558.4|5557.4|5534.1|5533.1|1654
1611303600000|2021-01-22 08:20:00|5534.9|5533.9|5534.1|5533.1|5537.9|5536.9|5529.4|5528.4|1647
1611303900000|2021-01-22 08:25:00|5534.4|5533.4|5532.4|5531.4|5542.9|5541.9|5530.9|5529.9|969
1611304200000|2021-01-22 08:30:00|5532.1|5531.1|5535.9|5534.9|5540.9|5539.9|5528.9|5527.9|977
1611304500000|2021-01-22 08:35:00|5535.6|5534.6|5537.9|5536.9|5540.9|5539.9|5531.9|5530.9|591
1611304800000|2021-01-22 08:40:00|5537.8|5536.8|5541.3|5540.3|5541.6|5540.6|5531.8|5530.8|513
1611305100000|2021-01-22 08:45:00|5541.1|5540.1|5542.6|5541.6|5546.1|5545.1|5537.8|5536.8|825
1611305400000|2021-01-22 08:50:00|5542.8|5541.8|5546.6|5545.6|5547.6|5546.6|5537.8|5536.8|473
1611305700000|2021-01-22 08:55:00|5546.8|5545.8|5557.1|5556.1|5557.6|5556.6|5545.3|5544.3|580
1611306000000|2021-01-22 09:00:00|5558.6|5557.6|5559.8|5558.8|5562.3|5561.3|5554.6|5553.6|762
1611306300000|2021-01-22 09:05:00|5560.1|5559.1|5553.6|5552.6|5561.6|5560.6|5553.1|5552.1|497
1611306600000|2021-01-22 09:10:00|5553.8|5552.8|5551.1|5550.1|5557.1|5556.1|5549.8|5548.8|471
1611306900000|2021-01-22 09:15:00|5550.8|5549.8|5548.3|5547.3|5554.6|5553.6|5546.1|5545.1|592
1611307200000|2021-01-22 09:20:00|5548.6|5547.6|5544.3|5543.3|5549.3|5548.3|5542.3|5541.3|438
1611307500000|2021-01-22 09:25:00|5544.6|5543.6|5541.1|5540.1|5544.6|5543.6|5539.8|5538.8|357
1611307800000|2021-01-22 09:30:00|5540.6|5539.6|5531.6|5530.6|5541.8|5540.8|5531.1|5530.1|605
1611308100000|2021-01-22 09:35:00|5531.3|5530.3|5533.3|5532.3|5534.3|5533.3|5528.1|5527.1|879
1611308400000|2021-01-22 09:40:00|5533.1|5532.1|5520.6|5519.6|5533.1|5532.1|5520.6|5519.6|910
1611308700000|2021-01-22 09:45:00|5521.1|5520.1|5524.3|5523.3|5527.1|5526.1|5516.6|5515.6|811
1611309000000|2021-01-22 09:50:00|5524.1|5523.1|5527.3|5526.3|5529.1|5528.1|5522.8|5521.8|462
1611309300000|2021-01-22 09:55:00|5527.6|5526.6|5523.6|5522.6|5528.6|5527.6|5523.1|5522.1|368
1611309600000|2021-01-22 10:00:00|5523.8|5522.8|5529.3|5528.3|5529.3|5528.3|5521.1|5520.1|524
1611309900000|2021-01-22 10:05:00|5529.1|5528.1|5531.8|5530.8|5532.6|5531.6|5528.3|5527.3|369
1611310200000|2021-01-22 10:10:00|5532.1|5531.1|5527.1|5526.1|5532.3|5531.3|5526.8|5525.8|503
1611310500000|2021-01-22 10:15:00|5527.3|5526.3|5527.6|5526.6|5530.6|5529.6|5526.3|5525.3|292
1611310800000|2021-01-22 10:20:00|5527.3|5526.3|5531.1|5530.1|5531.1|5530.1|5527.1|5526.1|287
1611311100000|2021-01-22 10:25:00|5531.3|5530.3|5539.3|5538.3|5539.6|5538.6|5531.3|5530.3|394
1611311400000|2021-01-22 10:30:00|5539.6|5538.6|5535.6|5534.6|5539.6|5538.6|5534.6|5533.6|262
1611311700000|2021-01-22 10:35:00|5535.3|5534.3|5532.6|5531.6|5536.6|5535.6|5532.6|5531.6|154
1611312000000|2021-01-22 10:40:00|5532.3|5531.3|5528.8|5527.8|5533.1|5532.1|5527.8|5526.8|267
1611312300000|2021-01-22 10:45:00|5529.1|5528.1|5532.1|5531.1|5534.6|5533.6|5526.1|5525.1|277
1611312600000|2021-01-22 10:50:00|5532.3|5531.3|5525.6|5524.6|5532.6|5531.6|5524.6|5523.6|232
1611312900000|2021-01-22 10:55:00|5525.3|5524.3|5521.8|5520.8|5527.3|5526.3|5521.8|5520.8|395
1611313200000|2021-01-22 11:00:00|5522.1|5521.1|5534.6|5533.6|5534.6|5533.6|5522.1|5521.1|441
1611313500000|2021-01-22 11:05:00|5534.3|5533.3|5527.1|5526.1|5534.6|5533.6|5525.6|5524.6|276
1611313800000|2021-01-22 11:10:00|5526.8|5525.8|5522.3|5521.3|5526.8|5525.8|5521.6|5520.6|276
1611314100000|2021-01-22 11:15:00|5522.6|5521.6|5518.6|5517.6|5522.8|5521.8|5518.6|5517.6|439
1611314400000|2021-01-22 11:20:00|5518.3|5517.3|5516.3|5515.3|5520.1|5519.1|5514.6|5513.6|517
1611314700000|2021-01-22 11:25:00|5516.1|5515.1|5520.1|5519.1|5520.3|5519.3|5511.1|5510.1|547
1611315000000|2021-01-22 11:30:00|5519.8|5518.8|5520.6|5519.6|5520.8|5519.8|5515.6|5514.6|264
1611315300000|2021-01-22 11:35:00|5520.3|5519.3|5520.1|5519.1|5524.1|5523.1|5518.6|5517.6|578
1611315600000|2021-01-22 11:40:00|5519.8|5518.8|5521.6|5520.6|5522.6|5521.6|5518.8|5517.8|305
1611315900000|2021-01-22 11:45:00|5521.8|5520.8|5526.1|5525.1|5526.1|5525.1|5521.1|5520.1|327
1611316200000|2021-01-22 11:50:00|5525.8|5524.8|5525.6|5524.6|5528.6|5527.6|5524.6|5523.6|257
1611316500000|2021-01-22 11:55:00|5525.8|5524.8|5526.1|5525.1|5528.6|5527.6|5525.6|5524.6|254
1611316800000|2021-01-22 12:00:00|5526.3|5525.3|5530.3|5529.3|5531.3|5530.3|5525.1|5524.1|297
1611317100000|2021-01-22 12:05:00|5530.6|5529.6|5528.1|5527.1|5531.6|5530.6|5527.3|5526.3|349
1611317400000|2021-01-22 12:10:00|5528.3|5527.3|5530.1|5529.1|5531.6|5530.6|5527.1|5526.1|484
1611317700000|2021-01-22 12:15:00|5530.3|5529.3|5529.1|5528.1|5531.1|5530.1|5529.1|5528.1|229
1611318000000|2021-01-22 12:20:00|5529.3|5528.3|5529.6|5528.6|5531.3|5530.3|5528.6|5527.6|167
1611318300000|2021-01-22 12:25:00|5529.3|5528.3|5529.1|5528.1|5529.8|5528.8|5526.8|5525.8|208
1611318600000|2021-01-22 12:30:00|5529.3|5528.3|5529.1|5528.1|5532.1|5531.1|5528.6|5527.6|264
1611318900000|2021-01-22 12:35:00|5528.8|5527.8|5529.1|5528.1|5532.6|5531.6|5528.6|5527.6|219
1611319200000|2021-01-22 12:40:00|5528.6|5527.6|5531.8|5530.8|5532.1|5531.1|5527.1|5526.1|180
1611319500000|2021-01-22 12:45:00|5532.1|5531.1|5534.8|5533.8|5534.8|5533.8|5530.6|5529.6|199
1611319800000|2021-01-22 12:50:00|5534.6|5533.6|5536.1|5535.1|5537.1|5536.1|5534.6|5533.6|253
1611320100000|2021-01-22 12:55:00|5536.3|5535.3|5536.6|5535.6|5538.1|5537.1|5536.1|5535.1|146
1611320400000|2021-01-22 13:00:00|5536.3|5535.3|5536.8|5535.8|5537.8|5536.8|5536.1|5535.1|263
1611320700000|2021-01-22 13:05:00|5536.6|5535.6|5539.1|5538.1|5539.3|5538.3|5535.6|5534.6|265
1611321000000|2021-01-22 13:10:00|5538.6|5537.6|5536.3|5535.3|5540.1|5539.1|5535.8|5534.8|272
1611321300000|2021-01-22 13:15:00|5536.6|5535.6|5532.6|5531.6|5536.6|5535.6|5532.3|5531.3|284
1611321600000|2021-01-22 13:20:00|5532.3|5531.3|5530.1|5529.1|5533.1|5532.1|5530.1|5529.1|382
1611321900000|2021-01-22 13:25:00|5530.3|5529.3|5532.6|5531.6|5532.8|5531.8|5530.1|5529.1|167
1611322200000|2021-01-22 13:30:00|5532.3|5531.3|5531.1|5530.1|5532.6|5531.6|5530.1|5529.1|239
1611322500000|2021-01-22 13:35:00|5530.8|5529.8|5529.1|5528.1|5532.6|5531.6|5528.6|5527.6|360
1611322800000|2021-01-22 13:40:00|5528.8|5527.8|5535.3|5534.3|5536.1|5535.1|5528.6|5527.6|358
1611323100000|2021-01-22 13:45:00|5535.8|5534.8|5534.3|5533.3|5536.3|5535.3|5533.1|5532.1|353
1611323400000|2021-01-22 13:50:00|5534.6|5533.6|5537.6|5536.6|5539.8|5538.8|5534.6|5533.6|629
1611323700000|2021-01-22 13:55:00|5537.3|5536.3|5538.1|5537.1|5541.1|5540.1|5536.6|5535.6|299
1611324000000|2021-01-22 14:00:00|5538.3|5537.3|5548.1|5547.1|5548.1|5547.1|5537.6|5536.6|430
1611324300000|2021-01-22 14:05:00|5547.8|5546.8|5543.3|5542.3|5548.1|5547.1|5543.3|5542.3|314
1611324600000|2021-01-22 14:10:00|5543.6|5542.6|5543.3|5542.3|5546.6|5545.6|5542.6|5541.6|482
1611324900000|2021-01-22 14:15:00|5543.6|5542.6|5546.3|5545.3|5546.8|5545.8|5543.6|5542.6|214
1611325200000|2021-01-22 14:20:00|5546.1|5545.1|5546.6|5545.6|5550.1|5549.1|5546.1|5545.1|280
1611325500000|2021-01-22 14:25:00|5546.8|5545.8|5550.6|5549.6|5551.1|5550.1|5545.6|5544.6|225
1611325800000|2021-01-22 14:30:00|5551.1|5550.1|5550.1|5549.1|5554.1|5553.1|5548.6|5547.6|809
1611326100000|2021-01-22 14:35:00|5549.6|5548.6|5551.6|5550.6|5553.1|5552.1|5548.1|5547.1|561
1611326400000|2021-01-22 14:40:00|5551.3|5550.3|5547.1|5546.1|5552.3|5551.3|5545.6|5544.6|961
1611326700000|2021-01-22 14:45:00|5547.3|5546.3|5555.6|5554.6|5558.3|5557.3|5547.3|5546.3|1147
1611327000000|2021-01-22 14:50:00|5555.3|5554.3|5558.6|5557.6|5558.6|5557.6|5555.1|5554.1|1399
1611327300000|2021-01-22 14:55:00|5558.3|5557.3|5557.6|5556.6|5558.6|5557.6|5554.8|5553.8|2513
1611327600000|2021-01-22 15:00:00|5558.1|5557.1|5558.6|5557.6|5562.6|5561.6|5557.1|5556.1|588
1611327900000|2021-01-22 15:05:00|5558.8|5557.8|5560.6|5559.6|5561.1|5560.1|5558.1|5557.1|305
1611328200000|2021-01-22 15:10:00|5560.1|5559.1|5556.6|5555.6|5560.3|5559.3|5554.1|5553.1|440
1611328500000|2021-01-22 15:15:00|5556.8|5555.8|5556.8|5555.8|5559.3|5558.3|5555.6|5554.6|397
1611328800000|2021-01-22 15:20:00|5557.1|5556.1|5554.6|5553.6|5558.1|5557.1|5554.6|5553.6|357
1611329100000|2021-01-22 15:25:00|5554.3|5553.3|5550.6|5549.6|5555.6|5554.6|5547.8|5546.8|528
1611329400000|2021-01-22 15:30:00|5550.1|5549.1|5547.8|5546.8|5554.6|5553.6|5546.3|5545.3|577
1611329700000|2021-01-22 15:35:00|5547.6|5546.6|5546.6|5545.6|5550.3|5549.3|5545.1|5544.1|477
1611330000000|2021-01-22 15:40:00|5546.8|5545.8|5551.6|5550.6|5552.1|5551.1|5546.8|5545.8|326
1611330300000|2021-01-22 15:45:00|5551.8|5550.8|5551.6|5550.6|5553.1|5552.1|5548.3|5547.3|387
1611330600000|2021-01-22 15:50:00|5551.1|5550.1|5550.1|5549.1|5553.8|5552.8|5549.8|5548.8|303
1611330900000|2021-01-22 15:55:00|5549.8|5548.8|5551.3|5550.3|5553.6|5552.6|5549.6|5548.6|326
1611331200000|2021-01-22 16:00:00|5551.1|5550.1|5552.3|5551.3|5553.1|5552.1|5550.1|5549.1|241
1611331500000|2021-01-22 16:05:00|5552.6|5551.6|5553.6|5552.6|5556.8|5555.8|5552.6|5551.6|484
1611331800000|2021-01-22 16:10:00|5553.3|5552.3|5552.1|5551.1|5554.1|5553.1|5549.1|5548.1|409
1611332100000|2021-01-22 16:15:00|5552.3|5551.3|5553.3|5552.3|5554.6|5553.6|5550.6|5549.6|466
1611332400000|2021-01-22 16:20:00|5553.1|5552.1|5553.1|5552.1|5555.6|5554.6|5552.8|5551.8|509
1611332700000|2021-01-22 16:25:00|5553.3|5552.3|5552.1|5551.1|5555.6|5554.6|5550.8|5549.8|774
1611333000000|2021-01-22 16:30:00|5552.6|5550.6|5558.3|5556.3|5558.6|5556.6|5548.6|5546.6|3838
1611333300000|2021-01-22 16:35:00|5558.1|5556.1|5561.6|5559.6|5562.1|5560.1|5555.1|5553.1|1567
1611333600000|2021-01-22 16:40:00|5561.8|5559.8|5561.6|5559.6|5563.3|5561.3|5561.1|5559.1|263
1611333900000|2021-01-22 16:45:00|5561.8|5559.8|5564.6|5562.6|5564.8|5562.8|5560.8|5558.8|167
1611334200000|2021-01-22 16:50:00|5564.8|5562.8|5567.3|5565.3|5568.3|5566.3|5564.6|5562.6|264
1611334500000|2021-01-22 16:55:00|5567.1|5565.1|5570.1|5568.1|5570.1|5568.1|5567.1|5565.1|223
1611334800000|2021-01-22 17:00:00|5570.3|5568.3|5570.6|5568.6|5574.1|5572.1|5570.3|5568.3|267
1611335100000|2021-01-22 17:05:00|5570.3|5568.3|5568.1|5566.1|5570.6|5568.6|5567.6|5565.6|159
1611335400000|2021-01-22 17:10:00|5567.8|5565.8|5568.1|5566.1|5570.1|5568.1|5567.8|5565.8|60
1611335700000|2021-01-22 17:15:00|5568.3|5566.3|5570.3|5568.3|5571.6|5569.6|5568.3|5566.3|243
1611336000000|2021-01-22 17:20:00|5570.6|5568.6|5568.1|5566.1|5570.6|5568.6|5567.6|5565.6|117
1611336300000|2021-01-22 17:25:00|5567.8|5565.8|5568.1|5566.1|5569.3|5567.3|5567.6|5565.6|133
1611336600000|2021-01-22 17:30:00|5568.6|5566.6|5567.3|5565.3|5568.8|5566.8|5566.6|5564.6|89
1611336900000|2021-01-22 17:35:00|5567.6|5565.6|5566.8|5564.8|5568.3|5566.3|5566.1|5564.1|121
1611337200000|2021-01-22 17:40:00|5566.6|5564.6|5568.6|5566.6|5570.1|5568.1|5565.8|5563.8|229
1611337500000|2021-01-22 17:45:00|5568.8|5566.8|5569.1|5567.1|5569.6|5567.6|5567.1|5565.1|101
1611337800000|2021-01-22 17:50:00|5568.8|5566.8|5567.8|5565.8|5568.8|5566.8|5566.6|5564.6|203
1611338100000|2021-01-22 17:55:00|5567.6|5565.6|5565.6|5563.6|5567.8|5565.8|5565.3|5563.3|120
1611338400000|2021-01-22 18:00:00|5565.8|5563.8|5565.3|5563.3|5566.6|5564.6|5565.1|5563.1|58
1611338700000|2021-01-22 18:05:00|5565.1|5563.1|5562.3|5560.3|5565.1|5563.1|5562.3|5560.3|64
1611339000000|2021-01-22 18:10:00|5562.1|5560.1|5564.1|5562.1|5565.1|5563.1|5561.1|5559.1|111
1611339300000|2021-01-22 18:15:00|5564.6|5562.6|5565.8|5563.8|5566.3|5564.3|5564.1|5562.1|61
1611339600000|2021-01-22 18:20:00|5566.1|5564.1|5567.8|5565.8|5568.1|5566.1|5565.8|5563.8|28
1611339900000|2021-01-22 18:25:00|5568.1|5566.1|5567.1|5565.1|5568.1|5566.1|5566.8|5564.8|14
1611340200000|2021-01-22 18:30:00|5566.8|5564.8|5570.1|5568.1|5570.1|5568.1|5566.6|5564.6|43
1611340500000|2021-01-22 18:35:00|5571.1|5569.1|5571.8|5569.8|5572.1|5570.1|5570.1|5568.1|162
1611340800000|2021-01-22 18:40:00|5571.6|5569.6|5572.3|5570.3|5573.6|5571.6|5571.3|5569.3|66
1611341100000|2021-01-22 18:45:00|5572.6|5570.6|5570.8|5568.8|5573.1|5571.1|5570.3|5568.3|44
1611341400000|2021-01-22 18:50:00|5571.1|5569.1|5571.8|5569.8|5572.1|5570.1|5571.1|5569.1|20
1611341700000|2021-01-22 18:55:00|5572.1|5570.1|5569.3|5567.3|5572.8|5570.8|5569.1|5567.1|62
1611342000000|2021-01-22 19:00:00|5569.6|5567.6|5571.3|5569.3|5571.3|5569.3|5568.6|5566.6|67
1611342300000|2021-01-22 19:05:00|5571.1|5569.1|5571.1|5569.1|5571.6|5569.6|5570.3|5568.3|30
1611342600000|2021-01-22 19:10:00|5570.8|5568.8|5570.8|5568.8|5571.6|5569.6|5570.1|5568.1|32
1611342900000|2021-01-22 19:15:00|5571.1|5569.1|5569.8|5567.8|5571.6|5569.6|5568.6|5566.6|150
1611343200000|2021-01-22 19:20:00|5570.1|5568.1|5569.6|5567.6|5572.1|5570.1|5569.1|5567.1|198
1611343500000|2021-01-22 19:25:00|5569.3|5567.3|5564.8|5562.8|5569.3|5567.3|5564.8|5562.8|151
1611343800000|2021-01-22 19:30:00|5565.1|5563.1|5563.3|5561.3|5565.8|5563.8|5562.8|5560.8|167
1611344100000|2021-01-22 19:35:00|5563.1|5561.1|5563.8|5561.8|5564.1|5562.1|5562.6|5560.6|47
1611344400000|2021-01-22 19:40:00|5564.1|5562.1|5561.1|5559.1|5565.1|5563.1|5561.1|5559.1|110
1611344700000|2021-01-22 19:45:00|5560.6|5558.6|5560.8|5558.8|5562.6|5560.6|5560.3|5558.3|128
1611345000000|2021-01-22 19:50:00|5561.1|5559.1|5561.1|5559.1|5562.3|5560.3|5560.6|5558.6|40
1611345300000|2021-01-22 19:55:00|5561.3|5559.3|5561.8|5559.8|5562.1|5560.1|5560.6|5558.6|105
1611345600000|2021-01-22 20:00:00|5562.1|5560.1|5561.1|5559.1|5563.6|5561.6|5561.1|5559.1|73
1611345900000|2021-01-22 20:05:00|5560.8|5558.8|5559.8|5557.8|5560.8|5558.8|5559.3|5557.3|66
1611346200000|2021-01-22 20:10:00|5560.1|5558.1|5556.8|5554.8|5560.1|5558.1|5556.1|5554.1|208
1611346500000|2021-01-22 20:15:00|5557.1|5555.1|5554.1|5552.1|5559.1|5557.1|5554.1|5552.1|131
1611346800000|2021-01-22 20:20:00|5554.3|5552.3|5556.1|5554.1|5556.3|5554.3|5554.1|5552.1|101
1611347100000|2021-01-22 20:25:00|5556.3|5554.3|5560.1|5558.1|5560.8|5558.8|5556.3|5554.3|19
1611347400000|2021-01-22 20:30:00|5560.3|5558.3|5558.8|5556.8|5560.6|5558.6|5557.3|5555.3|74
1611347700000|2021-01-22 20:35:00|5558.6|5556.6|5562.3|5560.3|5562.8|5560.8|5558.3|5556.3|56
1611348000000|2021-01-22 20:40:00|5562.6|5560.6|5565.1|5563.1|5565.1|5563.1|5562.6|5560.6|47
1611348300000|2021-01-22 20:45:00|5564.6|5562.6|5562.6|5560.6|5565.1|5563.1|5561.3|5559.3|68
1611348600000|2021-01-22 20:50:00|5562.3|5560.3|5564.3|5562.3|5564.6|5562.6|5562.1|5560.1|75
1611348900000|2021-01-22 20:55:00|5564.1|5562.1|5559.3|5557.3|5564.6|5562.6|5558.1|5556.1|187
1611349200000|2021-01-22 21:00:00|5555.1|5553.1|5557.5|5553.5|5560.3|5556.3|5555|5551|0
1611349500000|2021-01-22 21:05:00|5557.8|5553.8|5556.3|5552.3|5558.1|5554.1|5556.2|5552.2|0
1611349800000|2021-01-22 21:10:00|5556.6|5552.6|5558.2|5554.2|5560.6|5556.6|5556.3|5552.3|0
1611350100000|2021-01-22 21:15:00|5558.5|5554.5|5557.1|5553.1|5558.9|5554.9|5557.1|5553.1|0
1611350400000|2021-01-22 21:20:00|5557.4|5553.4|5557|5553|5557.5|5553.5|5556.8|5552.8|0
1611350700000|2021-01-22 21:25:00|5557.1|5553.1|5557.1|5553.1|5557.3|5553.3|5556.9|5552.9|0
1611351000000|2021-01-22 21:30:00|5557|5553|5558.1|5554.1|5558.4|5554.4|5556.8|5552.8|0
1611351300000|2021-01-22 21:35:00|5558|5554|5555.8|5551.8|5558.1|5554.1|5555.5|5551.5|0
1611351600000|2021-01-22 21:40:00|5555.5|5551.5|5554.6|5550.6|5556.5|5552.5|5554.6|5550.6|0
1611351900000|2021-01-22 21:45:00|5554.9|5550.9|5555.4|5551.4|5556.1|5552.1|5554.2|5550.2|0
1611352200000|2021-01-22 21:50:00|5555.5|5551.5|5554.9|5550.9|5556.1|5552.1|5554.8|5550.8|0
1611352500000|2021-01-22 21:55:00|5555|5551|5552.7|5548.7|5555.2|5551.2|5552.4|5548.4|0
1611529200000|2021-01-24 23:00:00|5563.9|5559.9|5563.9|5559.9|5564.1|5560.1|5561.5|5557.5|0
1611529500000|2021-01-24 23:05:00|5563.8|5559.8|5565.6|5561.6|5566.1|5562.1|5563.2|5559.2|0
1611529800000|2021-01-24 23:10:00|5565.5|5561.5|5566|5562|5566.6|5562.6|5563.7|5559.7|0
1611530100000|2021-01-24 23:15:00|5566.1|5562.1|5565.8|5561.8|5566.4|5562.4|5564.2|5560.2|0
1611530400000|2021-01-24 23:20:00|5565.7|5561.7|5567.5|5563.5|5568.5|5564.5|5565.5|5561.5|0
1611530700000|2021-01-24 23:25:00|5567.9|5563.9|5570.4|5566.4|5573|5569|5567.9|5563.9|0
1611531000000|2021-01-24 23:30:00|5570.5|5566.5|5570.2|5566.2|5571.3|5567.3|5570.1|5566.1|0
1611531300000|2021-01-24 23:35:00|5570.1|5566.1|5569.8|5565.8|5570.2|5566.2|5569.2|5565.2|0
1611531600000|2021-01-24 23:40:00|5569.7|5565.7|5569.8|5565.8|5570.8|5566.8|5569.5|5565.5|0
1611531900000|2021-01-24 23:45:00|5570.1|5566.1|5569.5|5565.5|5570.7|5566.7|5569.5|5565.5|0
1611532200000|2021-01-24 23:50:00|5569.4|5565.4|5568.8|5564.8|5569.4|5565.4|5568.1|5564.1|0
1611532500000|2021-01-24 23:55:00|5568.5|5564.5|5568.6|5564.6|5569|5565|5568.2|5564.2|0
1611532800000|2021-01-25 00:00:00|5568.5|5564.5|5566.8|5562.8|5569.2|5565.2|5566.7|5562.7|0
1611533100000|2021-01-25 00:05:00|5566.9|5562.9|5566.3|5562.3|5567.4|5563.4|5564.5|5560.5|0
1611533400000|2021-01-25 00:10:00|5566|5562|5566.7|5562.7|5567|5563|5562.9|5558.9|0
1611533700000|2021-01-25 00:15:00|5566.5|5562.5|5556.8|5553.8|5566.8|5563.5|5556.1|5553.1|0
1611534000000|2021-01-25 00:20:00|5557.1|5554.1|5554.3|5551.3|5558.8|5555.8|5553.3|5550.3|0
1611534300000|2021-01-25 00:25:00|5553.4|5550.4|5561.6|5558.6|5562.3|5559.3|5553.4|5550.4|0
1611534600000|2021-01-25 00:30:00|5561.3|5558.3|5563.4|5560.4|5565.5|5562.5|5560.9|5557.9|0
1611534900000|2021-01-25 00:35:00|5563.7|5560.7|5559.8|5556.8|5564.8|5561.8|5559.7|5556.7|0
1611535200000|2021-01-25 00:40:00|5560.3|5557.3|5563.4|5560.4|5563.5|5560.5|5559.8|5556.8|0
1611535500000|2021-01-25 00:45:00|5563.7|5560.7|5564.4|5561.4|5565.7|5562.7|5562.9|5559.9|0
1611535800000|2021-01-25 00:50:00|5564.5|5561.5|5567.2|5564.2|5567.2|5564.2|5564.3|5561.3|0
1611536100000|2021-01-25 00:55:00|5567.7|5564.7|5567.8|5564.8|5568.6|5565.6|5565.7|5562.7|0
1611536400000|2021-01-25 01:00:00|5567.6|5564.6|5565.6|5562.6|5568.6|5565.6|5565.4|5562.4|0
1611536700000|2021-01-25 01:05:00|5566.1|5563.1|5567.5|5564.5|5569.2|5566.2|5566.1|5563.1|0
1611537000000|2021-01-25 01:10:00|5567.8|5564.8|5566.1|5563.1|5568.2|5565.2|5566.1|5563.1|0
1611537300000|2021-01-25 01:15:00|5566.4|5563.4|5568.2|5565.2|5570.4|5567.4|5566.4|5563.4|0
1611537600000|2021-01-25 01:20:00|5567.9|5564.9|5568.9|5565.9|5568.9|5565.9|5566|5563|0
1611537900000|2021-01-25 01:25:00|5569.4|5566.4|5568.2|5565.2|5570.4|5567.4|5567.5|5564.5|0
1611538200000|2021-01-25 01:30:00|5567.9|5564.9|5570.3|5567.3|5571.8|5568.8|5567.5|5564.5|0
1611538500000|2021-01-25 01:35:00|5569.8|5566.8|5567.4|5564.4|5569.8|5566.8|5565.4|5562.4|0
1611538800000|2021-01-25 01:40:00|5567.1|5564.1|5567.4|5564.4|5568.9|5565.9|5566|5563|0
1611539100000|2021-01-25 01:45:00|5567.7|5564.7|5568.8|5565.8|5570.3|5567.3|5567.4|5564.4|0
1611539400000|2021-01-25 01:50:00|5568.5|5565.5|5566.7|5563.7|5568.8|5565.8|5565.2|5562.2|0
1611539700000|2021-01-25 01:55:00|5566.4|5563.4|5564.6|5561.6|5566.7|5563.7|5564.5|5561.5|0
1611540000000|2021-01-25 02:00:00|5564.7|5561.7|5564.8|5561.8|5566.3|5563.3|5564.6|5561.6|0
1611540300000|2021-01-25 02:05:00|5565.5|5562.5|5566.3|5563.3|5566.3|5563.3|5564.8|5561.8|0
1611540600000|2021-01-25 02:10:00|5566.6|5563.6|5564.9|5561.9|5567|5564|5564.9|5561.9|0
1611540900000|2021-01-25 02:15:00|5565.2|5562.2|5569.3|5566.3|5570.7|5567.7|5564.9|5561.9|0
1611541200000|2021-01-25 02:20:00|5569.4|5566.4|5570.8|5567.8|5570.8|5567.8|5569.3|5566.3|0
1611541500000|2021-01-25 02:25:00|5570.4|5567.4|5570.4|5567.4|5570.5|5567.5|5569|5566|0
1611541800000|2021-01-25 02:30:00|5570.5|5567.5|5570.4|5567.4|5571.8|5568.8|5570.4|5567.4|0
1611542100000|2021-01-25 02:35:00|5570.7|5567.7|5574.4|5571.4|5574.6|5571.6|5570.4|5567.4|0
1611542400000|2021-01-25 02:40:00|5574.9|5571.9|5574.4|5571.4|5575.8|5572.8|5573|5570|0
1611542700000|2021-01-25 02:45:00|5574.6|5571.6|5572.9|5569.9|5575.1|5572.1|5571.5|5568.5|0
1611543000000|2021-01-25 02:50:00|5573|5570|5572.9|5569.9|5574.4|5571.4|5572.8|5569.8|0
1611543300000|2021-01-25 02:55:00|5572.8|5569.8|5572.9|5569.9|5572.9|5569.9|5571.4|5568.4|0
1611543600000|2021-01-25 03:00:00|5573.2|5570.2|5572.8|5569.8|5573.6|5570.6|5571.3|5568.3|0
1611543900000|2021-01-25 03:05:00|5572.5|5569.5|5570.7|5567.7|5572.5|5569.5|5569.9|5566.9|0
1611544200000|2021-01-25 03:10:00|5570.9|5567.9|5569.9|5566.9|5571.4|5568.4|5569.9|5566.9|0
1611544500000|2021-01-25 03:15:00|5569.8|5566.8|5571.3|5568.3|5571.3|5568.3|5569.8|5566.8|0
1611544800000|2021-01-25 03:20:00|5571.4|5568.4|5572.8|5569.8|5572.9|5569.9|5571.4|5568.4|0
1611545100000|2021-01-25 03:25:00|5572.6|5569.6|5571.4|5568.4|5572.8|5569.8|5571.4|5568.4|0
1611545400000|2021-01-25 03:30:00|5571.5|5568.5|5569.9|5566.9|5572.9|5569.9|5569.8|5566.8|0
1611545700000|2021-01-25 03:35:00|5569.8|5566.8|5568.5|5565.5|5569.9|5566.9|5568.4|5565.4|0
1611546000000|2021-01-25 03:40:00|5568.7|5565.7|5569.9|5566.9|5570|5567|5568.4|5565.4|0
1611546300000|2021-01-25 03:45:00|5570.2|5567.2|5569.9|5566.9|5570.6|5567.6|5569.9|5566.9|0
1611546600000|2021-01-25 03:50:00|5570.2|5567.2|5569.9|5566.9|5570.6|5567.6|5569.9|5566.9|0
1611546900000|2021-01-25 03:55:00|5570.2|5567.2|5569.8|5566.8|5571.3|5568.3|5569.8|5566.8|0
1611547200000|2021-01-25 04:00:00|5569.9|5566.9|5567.7|5564.7|5569.9|5566.9|5567|5564|0
1611547500000|2021-01-25 04:05:00|5567.8|5564.8|5568.5|5565.5|5568.5|5565.5|5567|5564|0
1611547800000|2021-01-25 04:10:00|5568.2|5565.2|5568.5|5565.5|5568.5|5565.5|5567.8|5564.8|0
1611548100000|2021-01-25 04:15:00|5568.3|5565.3|5567.2|5564.2|5568.5|5565.5|5567|5564|0
1611548700000|2021-01-25 04:25:00|5567.3|5564.3|5567.2|5564.2|5567.3|5564.3|5567.2|5564.2|0
1611549000000|2021-01-25 04:30:00|5567.3|5564.3|5570|5567|5570|5567|5567.3|5564.3|0
1611549300000|2021-01-25 04:35:00|5569.5|5566.5|5569.3|5566.3|5569.5|5566.5|5568.5|5565.5|0
1611549600000|2021-01-25 04:40:00|5570.4|5567.4|5569.9|5566.9|5571.1|5568.1|5569.6|5566.6|0
1611549900000|2021-01-25 04:45:00|5570.4|5567.4|5569.6|5566.6|5571.1|5568.1|5569.6|5566.6|0
1611550200000|2021-01-25 04:50:00|5569.9|5566.9|5569.5|5566.5|5571|5568|5569.5|5566.5|0
1611550500000|2021-01-25 04:55:00|5569.6|5566.6|5569.6|5566.6|5569.6|5566.6|5568.2|5565.2|0
1611550800000|2021-01-25 05:00:00|5569.7|5566.7|5571.2|5568.2|5571.2|5568.2|5569.6|5566.6|0
1611551100000|2021-01-25 05:05:00|5571.3|5568.3|5572|5569|5572.8|5569.8|5571.3|5568.3|0
1611551400000|2021-01-25 05:10:00|5571.7|5568.7|5571.3|5568.3|5572.7|5569.7|5571.2|5568.2|0
1611551700000|2021-01-25 05:15:00|5571.8|5568.8|5572.6|5569.6|5572.7|5569.7|5571.2|5568.2|0
1611552000000|2021-01-25 05:20:00|5572.1|5569.1|5572.2|5569.2|5572.9|5569.9|5571.2|5568.2|0
1611552300000|2021-01-25 05:25:00|5572.4|5569.4|5571.7|5568.7|5572.9|5569.9|5571|5568|0
1611552600000|2021-01-25 05:30:00|5571.9|5568.9|5571|5568|5572.5|5569.5|5571|5568|0
1611552900000|2021-01-25 05:35:00|5571.3|5568.3|5570.3|5567.3|5571.7|5568.7|5569.6|5566.6|0
1611553200000|2021-01-25 05:40:00|5570.1|5567.1|5570.9|5567.9|5571.7|5568.7|5569.5|5566.5|0
1611553500000|2021-01-25 05:45:00|5570.8|5567.8|5570.8|5567.8|5570.9|5567.9|5568|5565|0
1611553800000|2021-01-25 05:50:00|5570.6|5567.6|5569.4|5566.4|5570.8|5567.8|5568.6|5565.6|0
1611554100000|2021-01-25 05:55:00|5569.6|5566.6|5572.3|5569.3|5572.4|5569.4|5569.4|5566.4|0
1611554400000|2021-01-25 06:00:00|5571.6|5568.6|5572.3|5569.3|5573.8|5570.8|5570.9|5567.9|0
1611554700000|2021-01-25 06:05:00|5572.6|5569.6|5572.9|5569.9|5573.7|5570.7|5572.2|5569.2|0
1611555000000|2021-01-25 06:10:00|5573.1|5570.1|5572.9|5569.9|5573.6|5570.6|5572.2|5569.2|0
1611555300000|2021-01-25 06:15:00|5573.2|5570.2|5571.5|5568.5|5573.6|5570.6|5570.7|5567.7|0
1611555600000|2021-01-25 06:20:00|5571.3|5568.3|5570.7|5567.7|5572.2|5569.2|5570.7|5567.7|0
1611555900000|2021-01-25 06:25:00|5570.2|5567.2|5569.4|5566.4|5570.2|5567.2|5567.9|5564.9|0
1611556200000|2021-01-25 06:30:00|5569.9|5566.9|5572.2|5569.2|5572.2|5569.2|5569.9|5566.9|0
1611556500000|2021-01-25 06:35:00|5572.4|5569.4|5575|5572|5575.1|5572.1|5572.2|5569.2|0
1611556800000|2021-01-25 06:40:00|5574.9|5571.9|5576.4|5573.4|5578.3|5575.3|5573.5|5570.5|0
1611557100000|2021-01-25 06:45:00|5576.9|5573.9|5577.9|5574.9|5579.2|5576.2|5576.9|5573.9|0
1611557400000|2021-01-25 06:50:00|5577.8|5574.8|5576.4|5573.4|5577.9|5574.9|5576.4|5573.4|0
1611557700000|2021-01-25 06:55:00|5577|5574|5574.9|5571.9|5577.8|5574.8|5573.5|5570.5|0
1611558000000|2021-01-25 07:00:00|5575.1|5572.1|5579.6|5577.6|5584.3|5582.3|5575.1|5572.1|566
1611558300000|2021-01-25 07:05:00|5579.8|5577.8|5577.3|5575.3|5580.3|5578.3|5575.8|5573.8|204
1611558600000|2021-01-25 07:10:00|5577.6|5575.6|5576.3|5574.3|5578.1|5576.1|5574.1|5572.1|193
1611558900000|2021-01-25 07:15:00|5576.1|5574.1|5576.8|5574.8|5578.6|5576.6|5575.3|5573.3|107
1611559200000|2021-01-25 07:20:00|5576.6|5574.6|5580.6|5578.6|5580.6|5578.6|5575.8|5573.8|182
1611559500000|2021-01-25 07:25:00|5580.8|5578.8|5582.8|5580.8|5584.6|5582.6|5580.1|5578.1|154
1611559800000|2021-01-25 07:30:00|5582.6|5580.6|5582.6|5580.6|5584.1|5582.1|5582.1|5580.1|138
1611560100000|2021-01-25 07:35:00|5582.3|5580.3|5580.6|5578.6|5583.6|5581.6|5579.8|5577.8|82
1611560400000|2021-01-25 07:40:00|5580.8|5578.8|5582.1|5580.1|5582.3|5580.3|5578.6|5576.6|108
1611560700000|2021-01-25 07:45:00|5582.3|5580.3|5579.3|5577.3|5583.6|5581.6|5579.3|5577.3|136
1611561000000|2021-01-25 07:50:00|5579.1|5577.1|5582.6|5580.6|5582.8|5580.8|5578.1|5576.1|310
1611561300000|2021-01-25 07:55:00|5582.8|5580.8|5585.3|5583.3|5587.6|5585.6|5582.6|5580.6|375
1611561600000|2021-01-25 08:00:00|5584.8|5583.8|5572.6|5571.6|5584.8|5583.8|5571.3|5570.3|2150
1611561900000|2021-01-25 08:05:00|5571.8|5570.8|5564.3|5563.3|5578.6|5577.6|5560.6|5559.6|1233
1611562200000|2021-01-25 08:10:00|5563.8|5562.8|5555.8|5554.8|5565.3|5564.3|5554.3|5553.3|1099
1611562500000|2021-01-25 08:15:00|5556.1|5555.1|5554.8|5553.8|5563.6|5562.6|5554.6|5553.6|739
1611562800000|2021-01-25 08:20:00|5555.1|5554.1|5552.3|5551.3|5556.8|5555.8|5550.1|5549.1|861
1611563100000|2021-01-25 08:25:00|5552.1|5551.1|5552.1|5551.1|5553.1|5552.1|5544.1|5543.1|1055
1611563400000|2021-01-25 08:30:00|5552.3|5551.3|5559.1|5558.1|5559.6|5558.6|5551.3|5550.3|711
1611563700000|2021-01-25 08:35:00|5558.8|5557.8|5559.8|5558.8|5564.1|5563.1|5556.6|5555.6|523
1611564000000|2021-01-25 08:40:00|5559.4|5558.4|5557.9|5556.9|5560.2|5559.2|5553.7|5552.7|415
1611564300000|2021-01-25 08:45:00|5557.7|5556.7|5556.9|5555.9|5558.4|5557.4|5551.2|5550.2|348
1611564600000|2021-01-25 08:50:00|5556.7|5555.7|5550.2|5549.2|5560.2|5559.2|5548.7|5547.7|317
1611564900000|2021-01-25 08:55:00|5550.4|5549.4|5554.7|5553.7|5554.7|5553.7|5549.2|5548.2|265
1611565200000|2021-01-25 09:00:00|5554.4|5553.4|5549.2|5548.2|5555.7|5554.7|5546.7|5545.7|469
1611565500000|2021-01-25 09:05:00|5548.9|5547.9|5553.7|5552.7|5555.2|5554.2|5548.2|5547.2|458
1611565800000|2021-01-25 09:10:00|5553.9|5552.9|5554.9|5553.9|5554.9|5553.9|5550.7|5549.7|242
1611566100000|2021-01-25 09:15:00|5554.7|5553.7|5544.4|5543.4|5554.7|5553.7|5544.2|5543.2|297
1611566400000|2021-01-25 09:20:00|5544.7|5543.7|5544.2|5543.2|5547.7|5546.7|5542.4|5541.4|315
1611566700000|2021-01-25 09:25:00|5544.4|5543.4|5549.7|5548.7|5549.7|5548.7|5542.7|5541.7|180
1611567000000|2021-01-25 09:30:00|5550.2|5549.2|5550.2|5549.2|5551.2|5550.2|5548.2|5547.2|222
1611567300000|2021-01-25 09:35:00|5550.4|5549.4|5546.7|5545.7|5552.2|5551.2|5546.2|5545.2|209
1611567600000|2021-01-25 09:40:00|5546.4|5545.4|5544.9|5543.9|5548.7|5547.7|5544.2|5543.2|191
1611567900000|2021-01-25 09:45:00|5544.7|5543.7|5536.7|5535.7|5545.4|5544.4|5535.9|5534.9|475
1611568200000|2021-01-25 09:50:00|5536.9|5535.9|5539.7|5538.7|5541.9|5540.9|5535.9|5534.9|238
1611568500000|2021-01-25 09:55:00|5539.9|5538.9|5537.9|5536.9|5542.2|5541.2|5537.2|5536.2|258
1611568800000|2021-01-25 10:00:00|5537.7|5536.7|5538.4|5537.4|5539.7|5538.7|5534.7|5533.7|580
1611569100000|2021-01-25 10:05:00|5538.7|5537.7|5534.4|5533.4|5539.2|5538.2|5532.7|5531.7|219
1611569400000|2021-01-25 10:10:00|5534.2|5533.2|5529.4|5528.4|5534.7|5533.7|5529.2|5528.2|382
1611569700000|2021-01-25 10:15:00|5529.2|5528.2|5533.4|5532.4|5534.7|5533.7|5527.7|5526.7|275
1611570000000|2021-01-25 10:20:00|5533.7|5532.7|5533.4|5532.4|5535.7|5534.7|5533.2|5532.2|175
1611570300000|2021-01-25 10:25:00|5533.2|5532.2|5536.9|5535.9|5539.2|5538.2|5533.2|5532.2|241
1611570600000|2021-01-25 10:30:00|5536.7|5535.7|5535.2|5534.2|5537.7|5536.7|5534.7|5533.7|179
1611570900000|2021-01-25 10:35:00|5535.4|5534.4|5538.4|5537.4|5538.7|5537.7|5534.7|5533.7|112
1611571200000|2021-01-25 10:40:00|5538.7|5537.7|5537.7|5536.7|5540.2|5539.2|5536.7|5535.7|307
1611571500000|2021-01-25 10:45:00|5537.2|5536.2|5535.4|5534.4|5537.4|5536.4|5532.4|5531.4|339
1611571800000|2021-01-25 10:50:00|5535.2|5534.2|5535.4|5534.4|5536.7|5535.7|5533.9|5532.9|236
1611572100000|2021-01-25 10:55:00|5535.2|5534.2|5539.4|5538.4|5539.9|5538.9|5535.2|5534.2|476
1611572400000|2021-01-25 11:00:00|5539.2|5538.2|5540.2|5539.2|5540.2|5539.2|5536.2|5535.2|328
1611572700000|2021-01-25 11:05:00|5539.9|5538.9|5542.7|5541.7|5543.9|5542.9|5539.7|5538.7|302
1611573000000|2021-01-25 11:10:00|5542.2|5541.2|5540.7|5539.7|5542.7|5541.7|5540.2|5539.2|193
1611573300000|2021-01-25 11:15:00|5540.4|5539.4|5540.4|5539.4|5542.2|5541.2|5539.2|5538.2|230
1611573600000|2021-01-25 11:20:00|5540.2|5539.2|5539.2|5538.2|5540.7|5539.7|5538.7|5537.7|165
1611573900000|2021-01-25 11:25:00|5539.4|5538.4|5537.7|5536.7|5540.4|5539.4|5537.2|5536.2|235
1611574200000|2021-01-25 11:30:00|5537.2|5536.2|5542.9|5541.9|5543.2|5542.2|5536.4|5535.4|244
1611574500000|2021-01-25 11:35:00|5543.2|5542.2|5542.2|5541.2|5543.2|5542.2|5539.7|5538.7|169
1611574800000|2021-01-25 11:40:00|5541.9|5540.9|5540.4|5539.4|5542.2|5541.2|5540.2|5539.2|146
1611575100000|2021-01-25 11:45:00|5540.7|5539.7|5534.4|5533.4|5540.7|5539.7|5523.9|5522.9|1808
1611575400000|2021-01-25 11:50:00|5534.2|5533.2|5531.9|5530.9|5536.7|5535.7|5531.7|5530.7|350
1611575700000|2021-01-25 11:55:00|5531.7|5530.7|5524.9|5523.9|5531.7|5530.7|5519.7|5518.7|782
1611576000000|2021-01-25 12:00:00|5524.7|5523.7|5518.2|5517.2|5525.9|5524.9|5515.9|5514.9|648
1611576300000|2021-01-25 12:05:00|5518.4|5517.4|5515.7|5514.7|5519.4|5518.4|5514.7|5513.7|854
1611576600000|2021-01-25 12:10:00|5515.4|5514.4|5521.2|5520.2|5521.7|5520.7|5511.2|5510.2|571
1611576900000|2021-01-25 12:15:00|5521.4|5520.4|5518.7|5517.7|5521.4|5520.4|5518.2|5517.2|261
1611577200000|2021-01-25 12:20:00|5518.2|5517.2|5513.4|5512.4|5518.7|5517.7|5513.2|5512.2|344
1611577500000|2021-01-25 12:25:00|5513.2|5512.2|5509.7|5508.7|5513.2|5512.2|5507.2|5506.2|773
1611577800000|2021-01-25 12:30:00|5509.4|5508.4|5503.4|5502.4|5509.7|5508.7|5502.2|5501.2|991
1611578100000|2021-01-25 12:35:00|5503.7|5502.7|5501.2|5500.2|5504.7|5503.7|5498.7|5497.7|747
1611578400000|2021-01-25 12:40:00|5502|5501|5498.5|5497.5|5504|5503|5497|5496|738
1611578700000|2021-01-25 12:45:00|5498.2|5497.2|5500|5499|5502.2|5501.2|5496|5495|597
1611579000000|2021-01-25 12:50:00|5499.7|5498.7|5485.7|5484.7|5500.2|5499.2|5482|5481|1316
1611579300000|2021-01-25 12:55:00|5486|5485|5488.5|5487.5|5489.5|5488.5|5482.2|5481.2|746
1611579600000|2021-01-25 13:00:00|5488.7|5487.7|5492.2|5491.2|5495.2|5494.2|5484|5483|1075
1611579900000|2021-01-25 13:05:00|5492|5491|5483.5|5482.5|5492|5491|5483|5482|980
1611580200000|2021-01-25 13:10:00|5483.7|5482.7|5483.5|5482.5|5484.7|5483.7|5477|5476|906
1611580500000|2021-01-25 13:15:00|5483.7|5482.7|5479.7|5478.7|5487.5|5486.5|5478.5|5477.5|761
1611580800000|2021-01-25 13:20:00|5479.5|5478.5|5473|5472|5479.5|5478.5|5467.2|5466.2|1413
1611581100000|2021-01-25 13:25:00|5473.2|5472.2|5472|5471|5478.7|5477.7|5471.7|5470.7|890
1611581400000|2021-01-25 13:30:00|5471.5|5470.5|5464.5|5463.5|5474.2|5473.2|5463.7|5462.7|826
1611581700000|2021-01-25 13:35:00|5464.7|5463.7|5465.7|5464.7|5472|5471|5462.2|5461.2|738
1611582000000|2021-01-25 13:40:00|5465.5|5464.5|5473|5472|5473|5472|5461.5|5460.5|597
1611582300000|2021-01-25 13:45:00|5472.7|5471.7|5482.5|5481.5|5483.5|5482.5|5470.7|5469.7|731
1611582600000|2021-01-25 13:50:00|5482.2|5481.2|5487|5486|5489.2|5488.2|5482.2|5481.2|1124
1611582900000|2021-01-25 13:55:00|5486.7|5485.7|5486|5485|5488.5|5487.5|5484|5483|410
1611583200000|2021-01-25 14:00:00|5485.7|5484.7|5486|5485|5487.5|5486.5|5484.5|5483.5|389
1611583500000|2021-01-25 14:05:00|5486.2|5485.2|5490.5|5489.5|5491.5|5490.5|5485|5484|411
1611583800000|2021-01-25 14:10:00|5490.7|5489.7|5489.2|5488.2|5494|5493|5489|5488|371
1611584100000|2021-01-25 14:15:00|5489.5|5488.5|5490.5|5489.5|5490.5|5489.5|5487.2|5486.2|281
1611584400000|2021-01-25 14:20:00|5490.2|5489.2|5483.2|5482.2|5490.5|5489.5|5481.5|5480.5|647
1611584700000|2021-01-25 14:25:00|5483.5|5482.5|5485.2|5484.2|5488.2|5487.2|5482.5|5481.5|422
1611585000000|2021-01-25 14:30:00|5485|5484|5487|5486|5494.5|5493.5|5483|5482|867
1611585300000|2021-01-25 14:35:00|5487.2|5486.2|5482.2|5481.2|5488.5|5487.5|5481.2|5480.2|689
1611585600000|2021-01-25 14:40:00|5482.5|5481.5|5479.2|5478.2|5485.2|5484.2|5478.2|5477.2|860
1611585900000|2021-01-25 14:45:00|5479.5|5478.5|5473.5|5472.5|5483|5482|5472.5|5471.5|807
1611586200000|2021-01-25 14:50:00|5473.2|5472.2|5471.7|5470.7|5476|5475|5469|5468|631
1611586500000|2021-01-25 14:55:00|5472|5471|5477.5|5476.5|5480|5479|5472|5471|501
1611586800000|2021-01-25 15:00:00|5477.2|5476.2|5498.2|5497.2|5498.2|5497.2|5476.2|5475.2|880
1611587100000|2021-01-25 15:05:00|5498.5|5497.5|5490.5|5489.5|5500.2|5499.2|5488.5|5487.5|736
1611587400000|2021-01-25 15:10:00|5490.3|5489.3|5494.8|5493.8|5495.5|5494.5|5489.8|5488.8|416
1611587700000|2021-01-25 15:15:00|5495|5494|5499.8|5498.8|5500|5499|5494.8|5493.8|510
1611588000000|2021-01-25 15:20:00|5500|5499|5505.3|5504.3|5506.3|5505.3|5499.3|5498.3|831
1611588300000|2021-01-25 15:25:00|5505.5|5504.5|5503.8|5502.8|5507.3|5506.3|5500.3|5499.3|461
1611588600000|2021-01-25 15:30:00|5504|5503|5501.5|5500.5|5506.8|5505.8|5501.5|5500.5|362
1611588900000|2021-01-25 15:35:00|5501.8|5500.8|5497.3|5496.3|5502.3|5501.3|5496.8|5495.8|560
1611589200000|2021-01-25 15:40:00|5497|5496|5498.3|5497.3|5501.3|5500.3|5496.3|5495.3|318
1611589500000|2021-01-25 15:45:00|5498|5497|5488.8|5487.8|5499.5|5498.5|5488.8|5487.8|706
1611589800000|2021-01-25 15:50:00|5488.3|5487.3|5483.3|5482.3|5490|5489|5478.5|5477.5|1033
1611590100000|2021-01-25 15:55:00|5483.5|5482.5|5469.5|5468.5|5483.5|5482.5|5468.3|5467.3|1046
1611590400000|2021-01-25 16:00:00|5468.8|5467.8|5462.5|5461.5|5471.8|5470.8|5459.5|5458.5|1220
1611590700000|2021-01-25 16:05:00|5462.8|5461.8|5453.5|5452.5|5464.5|5463.5|5452.5|5451.5|1727
1611591000000|2021-01-25 16:10:00|5453.8|5452.8|5469.5|5468.5|5470.5|5469.5|5452.5|5451.5|1469
1611591300000|2021-01-25 16:15:00|5469.8|5468.8|5475.8|5474.8|5475.8|5474.8|5465.3|5464.3|992
1611591600000|2021-01-25 16:20:00|5475.5|5474.5|5478.8|5477.8|5480|5479|5473|5472|926
1611591900000|2021-01-25 16:25:00|5479|5478|5469.5|5468.5|5480.3|5479.3|5469|5468|1358
1611592200000|2021-01-25 16:30:00|5470|5468|5475.5|5473.5|5478.8|5476.8|5463.3|5461.3|2912
1611592500000|2021-01-25 16:35:00|5475.3|5473.3|5473.5|5471.5|5478.8|5476.8|5470.5|5468.5|1491
1611592800000|2021-01-25 16:40:00|5473.3|5471.3|5480.8|5478.8|5480.8|5478.8|5470.3|5468.3|522
1611593100000|2021-01-25 16:45:00|5481.3|5479.3|5481.8|5479.8|5484.8|5482.8|5479.3|5477.3|286
1611593400000|2021-01-25 16:50:00|5482|5480|5481.3|5479.3|5483.3|5481.3|5479.8|5477.8|210
1611593700000|2021-01-25 16:55:00|5481.5|5479.5|5482|5480|5482.5|5480.5|5479.8|5477.8|246
1611594000000|2021-01-25 17:00:00|5482.3|5480.3|5482.5|5480.5|5485.3|5483.3|5481.8|5479.8|122
1611594300000|2021-01-25 17:05:00|5482.8|5480.8|5482|5480|5483|5481|5479.8|5477.8|76
1611594600000|2021-01-25 17:10:00|5481.8|5479.8|5474.5|5472.5|5484|5482|5474.3|5472.3|158
1611594900000|2021-01-25 17:15:00|5474.3|5472.3|5470.5|5468.5|5478.3|5476.3|5469.3|5467.3|163
1611595200000|2021-01-25 17:20:00|5470.3|5468.3|5466|5464|5476.8|5474.8|5466|5464|180
1611595500000|2021-01-25 17:25:00|5465.8|5463.8|5468.5|5466.5|5473.8|5471.8|5465.5|5463.5|170
1611595800000|2021-01-25 17:30:00|5468.8|5466.8|5475|5473|5476.3|5474.3|5465.3|5463.3|131
1611596100000|2021-01-25 17:35:00|5475.3|5473.3|5475.5|5473.5|5479.5|5477.5|5474.5|5472.5|117
1611596400000|2021-01-25 17:40:00|5475.3|5473.3|5479.3|5477.3|5481|5479|5475.3|5473.3|64
1611596700000|2021-01-25 17:45:00|5479.5|5477.5|5483|5481|5484|5482|5479|5477|143
1611597000000|2021-01-25 17:50:00|5483.3|5481.3|5485|5483|5487|5485|5480.3|5478.3|185
1611597300000|2021-01-25 17:55:00|5485.3|5483.3|5485.5|5483.5|5486.8|5484.8|5482.5|5480.5|112
1611597600000|2021-01-25 18:00:00|5485.3|5483.3|5485.3|5483.3|5487.5|5485.5|5484.5|5482.5|47
1611597900000|2021-01-25 18:05:00|5485|5483|5483.3|5481.3|5485.8|5483.8|5480.8|5478.8|64
1611598200000|2021-01-25 18:10:00|5483.5|5481.5|5486.5|5484.5|5488.5|5486.5|5482.8|5480.8|91
1611598500000|2021-01-25 18:15:00|5486.8|5484.8|5485.3|5483.3|5487.8|5485.8|5485|5483|48
1611598800000|2021-01-25 18:20:00|5485.5|5483.5|5487.8|5485.8|5489.3|5487.3|5483.8|5481.8|141
1611599100000|2021-01-25 18:25:00|5488|5486|5488.5|5486.5|5490|5488|5487.5|5485.5|131
1611599400000|2021-01-25 18:30:00|5488.8|5486.8|5487|5485|5489.3|5487.3|5486.8|5484.8|70
1611599700000|2021-01-25 18:35:00|5486.8|5484.8|5488.8|5486.8|5489.5|5487.5|5486.8|5484.8|51
1611600000000|2021-01-25 18:40:00|5488.5|5486.5|5487.5|5485.5|5489|5487|5486.3|5484.3|20
1611600300000|2021-01-25 18:45:00|5487.3|5485.3|5486.5|5484.5|5489.3|5487.3|5484.8|5482.8|145
1611600600000|2021-01-25 18:50:00|5486.3|5484.3|5480.5|5478.5|5486.5|5484.5|5480.3|5478.3|118
1611600900000|2021-01-25 18:55:00|5480.3|5478.3|5484.5|5482.5|5484.5|5482.5|5479.8|5477.8|64
1611601200000|2021-01-25 19:00:00|5484.8|5482.8|5484|5482|5485.3|5483.3|5480|5478|101
1611601500000|2021-01-25 19:05:00|5484.3|5482.3|5483.8|5481.8|5486.3|5484.3|5482|5480|43
1611601800000|2021-01-25 19:10:00|5483.5|5481.5|5481|5479|5483.5|5481.5|5478.8|5476.8|45
1611602100000|2021-01-25 19:15:00|5480.8|5478.8|5481.5|5479.5|5482.5|5480.5|5477.8|5475.8|50
1611602400000|2021-01-25 19:20:00|5481.8|5479.8|5482.5|5480.5|5484|5482|5480.5|5478.5|33
1611602700000|2021-01-25 19:25:00|5482.3|5480.3|5485|5483|5485.3|5483.3|5480.3|5478.3|77
1611603000000|2021-01-25 19:30:00|5485.3|5483.3|5486.5|5484.5|5487|5485|5484.5|5482.5|27
1611603300000|2021-01-25 19:35:00|5486.3|5484.3|5484.5|5482.5|5487|5485|5483.8|5481.8|102
1611603600000|2021-01-25 19:40:00|5484.3|5482.3|5486|5484|5486.5|5484.5|5483.8|5481.8|63
1611603900000|2021-01-25 19:45:00|5486.3|5484.3|5486|5484|5487.3|5485.3|5485.3|5483.3|138
1611604200000|2021-01-25 19:50:00|5486.3|5484.3|5483.3|5481.3|5487|5485|5483.3|5481.3|89
1611604500000|2021-01-25 19:55:00|5483.5|5481.5|5482.8|5480.8|5485|5483|5481.8|5479.8|48
1611604800000|2021-01-25 20:00:00|5482.5|5480.5|5482.3|5480.3|5484.8|5482.8|5482.3|5480.3|154
1611605100000|2021-01-25 20:05:00|5482.5|5480.5|5487|5485|5487.3|5485.3|5482.5|5480.5|75
1611605400000|2021-01-25 20:10:00|5486.8|5484.8|5482.3|5480.3|5488|5486|5482|5480|147
1611605700000|2021-01-25 20:15:00|5482.5|5480.5|5487.8|5485.8|5488|5486|5480.3|5478.3|91
1611606000000|2021-01-25 20:20:00|5488|5486|5487.8|5485.8|5488.5|5486.5|5485.5|5483.5|75
1611606300000|2021-01-25 20:25:00|5487.5|5485.5|5486.3|5484.3|5488.8|5486.8|5486.3|5484.3|76
1611606600000|2021-01-25 20:30:00|5486|5484|5486|5484|5487.3|5485.3|5483.8|5481.8|50
1611606900000|2021-01-25 20:35:00|5485.8|5483.8|5487.5|5485.5|5487.8|5485.8|5484.8|5482.8|81
1611607200000|2021-01-25 20:40:00|5487.3|5485.3|5489|5487|5489.3|5487.3|5485.5|5483.5|91
1611607500000|2021-01-25 20:45:00|5488.8|5486.8|5490.3|5488.3|5492|5490|5488.3|5486.3|198
1611607800000|2021-01-25 20:50:00|5490|5488|5496.3|5494.3|5497|5495|5490|5488|203
1611608100000|2021-01-25 20:55:00|5496.5|5494.5|5503.3|5501.3|5505.3|5503.3|5495.8|5493.8|375
1611608400000|2021-01-25 21:00:00|5502.9|5498.9|5504|5500|5507.7|5503.7|5502.9|5498.9|0
1611608700000|2021-01-25 21:05:00|5503.7|5499.7|5502.3|5498.3|5504.4|5500.4|5502.1|5498.1|0
1611609000000|2021-01-25 21:10:00|5502.4|5498.4|5502|5498|5503.2|5499.2|5500.7|5496.7|0
1611609300000|2021-01-25 21:15:00|5501.9|5497.9|5502.4|5498.4|5502.4|5498.4|5501.3|5497.3|0
1611609600000|2021-01-25 21:20:00|5502.3|5498.3|5502.7|5498.7|5502.7|5498.7|5502.1|5498.1|0
1611609900000|2021-01-25 21:25:00|5502.5|5498.5|5502.3|5498.3|5502.7|5498.7|5502|5498|0
1611610200000|2021-01-25 21:30:00|5502.2|5498.2|5502.7|5498.7|5503.5|5499.5|5500.6|5496.6|0
1611610500000|2021-01-25 21:35:00|5502.4|5498.4|5501.1|5497.1|5502.4|5498.4|5500.3|5496.3|0
1611610800000|2021-01-25 21:40:00|5501.4|5497.4|5501.4|5497.4|5501.7|5497.7|5501.1|5497.1|0
1611611100000|2021-01-25 21:45:00|5501.3|5497.3|5500.4|5496.4|5501.7|5497.7|5500.4|5496.4|0
1611611400000|2021-01-25 21:50:00|5500.8|5496.8|5501|5497|5501|5497|5499.3|5495.3|0
1611611700000|2021-01-25 21:55:00|5500.6|5496.6|5500.5|5496.5|5501.6|5497.6|5499.6|5495.6|0
1611612000000|2021-01-25 22:00:00|5500.4|5496.4|5501|5497|5501|5497|5500.1|5496.1|0
1611612300000|2021-01-25 22:05:00|5501.2|5497.2|5501.2|5497.2|5501.2|5497.2|5500.9|5496.9|0
1611612600000|2021-01-25 22:10:00|5501.4|5497.4|5501.6|5497.6|5501.6|5497.6|5501.4|5497.4|0
1611612900000|2021-01-25 22:15:00|5501.4|5497.4|5501.1|5497.1|5501.5|5497.5|5500.6|5496.6|0
1611613200000|2021-01-25 22:20:00|5500.6|5496.6|5500.7|5496.7|5501.1|5497.1|5500.5|5496.5|0
1611613500000|2021-01-25 22:25:00|5500.9|5496.9|5499.9|5495.9|5500.9|5496.9|5499.9|5495.9|0
1611613800000|2021-01-25 22:30:00|5500.1|5496.1|5500.1|5496.1|5500.1|5496.1|5499.9|5495.9|0
1611614100000|2021-01-25 22:35:00|5499.9|5495.9|5500.2|5496.2|5500.3|5496.3|5499.9|5495.9|0
1611614400000|2021-01-25 22:40:00|5500.1|5496.1|5500.5|5496.5|5500.5|5496.5|5500.1|5496.1|0
1611614700000|2021-01-25 22:45:00|5500.3|5496.3|5500.2|5496.2|5500.5|5496.5|5499.7|5495.7|0
1611615000000|2021-01-25 22:50:00|5500.4|5496.4|5500.1|5496.1|5500.7|5496.7|5499.8|5495.8|0
1611615300000|2021-01-25 22:55:00|5499.8|5495.8|5499.7|5495.7|5500|5496|5499.7|5495.7|0
1611615600000|2021-01-25 23:00:00|5499.5|5495.5|5499.9|5495.9|5500.3|5496.3|5495.8|5491.8|0
1611615900000|2021-01-25 23:05:00|5500|5496|5499|5495|5500.6|5496.6|5498.6|5494.6|0
1611616200000|2021-01-25 23:10:00|5498.7|5494.7|5498.7|5494.7|5499|5495|5498.4|5494.4|0
1611616500000|2021-01-25 23:15:00|5498.8|5494.8|5501|5497|5501.6|5497.6|5498.7|5494.7|0
1611616800000|2021-01-25 23:20:00|5501.3|5497.3|5501|5497|5501.3|5497.3|5498.4|5494.4|0
1611617100000|2021-01-25 23:25:00|5500.7|5496.7|5499.6|5495.6|5501|5497|5499.6|5495.6|0
1611617400000|2021-01-25 23:30:00|5499.7|5495.7|5501.9|5497.9|5501.9|5497.9|5499.6|5495.6|0
1611617700000|2021-01-25 23:35:00|5502|5498|5501.5|5497.5|5502.3|5498.3|5501.5|5497.5|0
1611618000000|2021-01-25 23:40:00|5501.6|5497.6|5500.8|5496.8|5501.9|5497.9|5500.5|5496.5|0
1611618300000|2021-01-25 23:45:00|5500.6|5496.6|5499.6|5495.6|5500.8|5496.8|5499.6|5495.6|0
1611618600000|2021-01-25 23:50:00|5499.7|5495.7|5499.6|5495.6|5500.8|5496.8|5499.4|5495.4|0
1611618900000|2021-01-25 23:55:00|5499.5|5495.5|5498.9|5494.9|5500.2|5496.2|5498.6|5494.6|0
1611619200000|2021-01-26 00:00:00|5498.6|5494.6|5498.3|5494.3|5499.6|5495.6|5496|5492|0
1611619500000|2021-01-26 00:05:00|5498.4|5494.4|5499|5495|5499.9|5495.9|5498|5494|0
1611619800000|2021-01-26 00:10:00|5498.9|5494.9|5497.7|5493.7|5499.9|5495.9|5497.7|5493.7|0
1611620100000|2021-01-26 00:15:00|5497.6|5493.6|5492.8|5489.8|5497.6|5493.6|5490.1|5487.1|0
1611620400000|2021-01-26 00:20:00|5492.2|5489.2|5492.4|5489.4|5492.4|5489.4|5489.5|5486.5|0
1611620700000|2021-01-26 00:25:00|5492.3|5489.3|5489.4|5486.4|5492.4|5489.4|5488.1|5485.1|0
1611621000000|2021-01-26 00:30:00|5489.7|5486.7|5486.5|5483.5|5490.2|5487.2|5485.9|5482.9|0
1611621300000|2021-01-26 00:35:00|5486.6|5483.6|5485.7|5482.7|5489.8|5486.8|5485|5482|0
1611621600000|2021-01-26 00:40:00|5485.4|5482.4|5480.6|5477.6|5485.7|5482.7|5480.5|5477.5|0
1611621900000|2021-01-26 00:45:00|5480.7|5477.7|5480.9|5477.9|5481.4|5478.4|5479.2|5476.2|0
1611622200000|2021-01-26 00:50:00|5481.1|5478.1|5485.3|5482.3|5485.4|5482.4|5481.1|5478.1|0
1611622500000|2021-01-26 00:55:00|5485.4|5482.4|5482.6|5479.6|5485.4|5482.4|5482.3|5479.3|0
1611622800000|2021-01-26 01:00:00|5483.1|5480.1|5485.5|5482.5|5485.5|5482.5|5482.6|5479.6|0
1611623100000|2021-01-26 01:05:00|5485.6|5482.6|5485.4|5482.4|5487|5484|5485.4|5482.4|0
1611623400000|2021-01-26 01:10:00|5485.5|5482.5|5480|5477|5485.5|5482.5|5478.5|5475.5|0
1611623700000|2021-01-26 01:15:00|5479.9|5476.9|5477.2|5474.2|5480|5477|5477.1|5474.1|0
1611624000000|2021-01-26 01:20:00|5477.1|5474.1|5475.8|5472.8|5480|5477|5475.8|5472.8|0
1611624300000|2021-01-26 01:25:00|5475.7|5472.7|5473.7|5470.7|5475.8|5472.8|5473.7|5470.7|0
1611624600000|2021-01-26 01:30:00|5473.8|5470.8|5475.4|5472.4|5476.7|5473.7|5473.7|5470.7|0
1611624900000|2021-01-26 01:35:00|5476|5473|5478.3|5475.3|5478.3|5475.3|5476|5473|0
1611625200000|2021-01-26 01:40:00|5478.2|5475.2|5476.2|5473.2|5478.2|5475.2|5474|5471|0
1611625500000|2021-01-26 01:45:00|5475.9|5472.9|5475.8|5472.8|5475.9|5472.9|5471.3|5468.3|0
1611625800000|2021-01-26 01:50:00|5476|5473|5478|5475|5479.5|5476.5|5475.9|5472.9|0
1611626100000|2021-01-26 01:55:00|5478.7|5475.7|5476.5|5473.5|5479.4|5476.4|5476.4|5473.4|0
1611626400000|2021-01-26 02:00:00|5477.2|5474.2|5477.2|5474.2|5479.4|5476.4|5476.4|5473.4|0
1611626700000|2021-01-26 02:05:00|5476.9|5473.9|5475.1|5472.1|5477.9|5474.9|5474.9|5471.9|0
1611627000000|2021-01-26 02:10:00|5475|5472|5476.4|5473.4|5476.4|5473.4|5474.9|5471.9|0
1611627300000|2021-01-26 02:15:00|5476.5|5473.5|5473.5|5470.5|5477.2|5474.2|5473.5|5470.5|0
1611627600000|2021-01-26 02:20:00|5473|5470|5471.1|5468.1|5473|5470|5470.4|5467.4|0
1611627900000|2021-01-26 02:25:00|5471|5468|5472.6|5469.6|5472.6|5469.6|5470.3|5467.3|0
1611628200000|2021-01-26 02:30:00|5472.5|5469.5|5469.8|5466.8|5472.5|5469.5|5468.2|5465.2|0
1611628500000|2021-01-26 02:35:00|5469.7|5466.7|5468.3|5465.3|5471.4|5468.4|5468.2|5465.2|0
1611628800000|2021-01-26 02:40:00|5468.2|5465.2|5469.7|5466.7|5469.7|5466.7|5468.2|5465.2|0
1611629100000|2021-01-26 02:45:00|5468.3|5465.3|5469.8|5466.8|5469.8|5466.8|5468.3|5465.3|0
1611629400000|2021-01-26 02:50:00|5469.9|5466.9|5469.8|5466.8|5471.3|5468.3|5468.3|5465.3|0
1611629700000|2021-01-26 02:55:00|5469.7|5466.7|5468.2|5465.2|5469.8|5466.8|5468.1|5465.1|0
1611630000000|2021-01-26 03:00:00|5468.1|5465.1|5468.1|5465.1|5468.2|5465.2|5466.6|5463.6|0
1611630300000|2021-01-26 03:05:00|5468|5465|5469.4|5466.4|5469.4|5466.4|5466.4|5463.4|0
1611630600000|2021-01-26 03:10:00|5469.7|5466.7|5471.1|5468.1|5471.1|5468.1|5469.6|5466.6|0
1611630900000|2021-01-26 03:15:00|5470.6|5467.6|5471.1|5468.1|5472.6|5469.6|5469.7|5466.7|0
1611631200000|2021-01-26 03:20:00|5469.8|5466.8|5469.7|5466.7|5470.4|5467.4|5467.5|5464.5|0
1611631500000|2021-01-26 03:25:00|5469.1|5466.1|5471.4|5468.4|5471.4|5468.4|5468.3|5465.3|0
1611631800000|2021-01-26 03:30:00|5471.1|5468.1|5468.4|5465.4|5471.3|5468.3|5468.4|5465.4|0
1611632100000|2021-01-26 03:35:00|5468.5|5465.5|5468.6|5465.6|5469.8|5466.8|5466.4|5463.4|0
1611632400000|2021-01-26 03:40:00|5468.5|5465.5|5470|5467|5470|5467|5467.1|5464.1|0
1611632700000|2021-01-26 03:45:00|5469.5|5466.5|5468.6|5465.6|5470|5467|5467.9|5464.9|0
1611633000000|2021-01-26 03:50:00|5468.5|5465.5|5468.7|5465.7|5470.1|5467.1|5468.5|5465.5|0
1611633300000|2021-01-26 03:55:00|5468.6|5465.6|5470.1|5467.1|5470.1|5467.1|5468.6|5465.6|0
1611633600000|2021-01-26 04:00:00|5470.4|5467.4|5471.6|5468.6|5471.6|5468.6|5470.1|5467.1|0
1611633900000|2021-01-26 04:05:00|5471.7|5468.7|5473.2|5470.2|5473.2|5470.2|5471.6|5468.6|0
1611634500000|2021-01-26 04:15:00|5473.1|5470.1|5471.6|5468.6|5473.2|5470.2|5471.6|5468.6|0
1611634800000|2021-01-26 04:20:00|5471.7|5468.7|5471.7|5468.7|5471.7|5468.7|5471.7|5468.7|0
1611635100000|2021-01-26 04:25:00|5471.6|5468.6|5470.2|5467.2|5471.6|5468.6|5470.2|5467.2|0
1611635400000|2021-01-26 04:30:00|5470.1|5467.1|5464|5461|5470.1|5467.1|5464|5461|0
1611635700000|2021-01-26 04:35:00|5464.1|5461.1|5459.5|5456.5|5465.5|5462.5|5459.1|5456.1|0
1611636000000|2021-01-26 04:40:00|5459.9|5456.9|5461.7|5458.7|5462.3|5459.3|5459.2|5456.2|0
1611636300000|2021-01-26 04:45:00|5461.9|5458.9|5462.8|5459.8|5463|5460|5460.9|5457.9|0
1611636600000|2021-01-26 04:50:00|5462.7|5459.7|5462|5459|5462.8|5459.8|5461.3|5458.3|0
1611636900000|2021-01-26 04:55:00|5461.3|5458.3|5461.2|5458.2|5462.6|5459.6|5461.1|5458.1|0
1611637200000|2021-01-26 05:00:00|5461.3|5458.3|5462.7|5459.7|5464.2|5461.2|5461.2|5458.2|0
1611637500000|2021-01-26 05:05:00|5462.6|5459.6|5462.8|5459.8|5464.2|5461.2|5462.6|5459.6|0
1611637800000|2021-01-26 05:10:00|5462.9|5459.9|5468.6|5465.6|5468.6|5465.6|5462.9|5459.9|0
1611638100000|2021-01-26 05:15:00|5468.5|5465.5|5467|5464|5468.5|5465.5|5465.6|5462.6|0
1611638400000|2021-01-26 05:20:00|5466.4|5463.4|5465.4|5462.4|5467|5464|5463.9|5460.9|0
1611638700000|2021-01-26 05:25:00|5465.5|5462.5|5465.6|5462.6|5466.9|5463.9|5465.4|5462.4|0
1611639000000|2021-01-26 05:30:00|5465.7|5462.7|5465.3|5462.3|5467|5464|5465.3|5462.3|0
1611639300000|2021-01-26 05:35:00|5465.4|5462.4|5466.9|5463.9|5466.9|5463.9|5465.3|5462.3|0
1611639600000|2021-01-26 05:40:00|5466.8|5463.8|5465.3|5462.3|5466.8|5463.8|5465.3|5462.3|0
1611639900000|2021-01-26 05:45:00|5465.4|5462.4|5464.1|5461.1|5465.4|5462.4|5463.8|5460.8|0
1611640200000|2021-01-26 05:50:00|5464|5461|5463.9|5460.9|5464|5461|5462.5|5459.5|0
1611640500000|2021-01-26 05:55:00|5463.7|5460.7|5462.5|5459.5|5464.1|5461.1|5462.5|5459.5|0
1611640800000|2021-01-26 06:00:00|5462.2|5459.2|5457.1|5454.1|5462.6|5459.6|5457|5454|0
1611641100000|2021-01-26 06:05:00|5457|5454|5457|5454|5457.1|5454.1|5455.4|5452.4|0
1611641400000|2021-01-26 06:10:00|5456.9|5453.9|5457.3|5454.3|5458.5|5455.5|5456.5|5453.5|0
1611641700000|2021-01-26 06:15:00|5457.8|5454.8|5458.8|5455.8|5459.5|5456.5|5457.8|5454.8|0
1611642000000|2021-01-26 06:20:00|5458.7|5455.7|5458.7|5455.7|5458.9|5455.9|5455.2|5452.2|0
1611642300000|2021-01-26 06:25:00|5458.6|5455.6|5457.3|5454.3|5458.7|5455.7|5455.8|5452.8|0
1611642600000|2021-01-26 06:30:00|5456.8|5453.8|5460.5|5457.5|5460.5|5457.5|5455.4|5452.4|0
1611642900000|2021-01-26 06:35:00|5460.4|5457.4|5456|5453|5460.4|5457.4|5455.9|5452.9|0
1611643200000|2021-01-26 06:40:00|5455.8|5452.8|5456.9|5453.9|5457.6|5454.6|5454.9|5451.9|0
1611643500000|2021-01-26 06:45:00|5456.8|5453.8|5456.5|5453.5|5456.9|5453.9|5455.1|5452.1|0
1611643800000|2021-01-26 06:50:00|5455.5|5452.5|5458|5455|5458.8|5455.8|5455.5|5452.5|0
1611644100000|2021-01-26 06:55:00|5458.3|5455.3|5447.8|5444.8|5458.8|5455.8|5447.8|5444.8|0
1611644400000|2021-01-26 07:00:00|5448.9|5445.9|5460.8|5458.8|5462|5460|5444.3|5442.3|751
1611644700000|2021-01-26 07:05:00|5460.5|5458.5|5457.5|5455.5|5461.3|5459.3|5454|5452|240
1611645000000|2021-01-26 07:10:00|5457.8|5455.8|5456.5|5454.5|5459.5|5457.5|5454.5|5452.5|177
1611645300000|2021-01-26 07:15:00|5456.8|5454.8|5458.3|5456.3|5459.3|5457.3|5456.8|5454.8|136
1611645600000|2021-01-26 07:20:00|5458.5|5456.5|5460.5|5458.5|5463.5|5461.5|5457.8|5455.8|142
1611645900000|2021-01-26 07:25:00|5460.3|5458.3|5462.8|5460.8|5465.3|5463.3|5460.3|5458.3|99
1611646200000|2021-01-26 07:30:00|5462.5|5460.5|5459.8|5457.8|5465.8|5463.8|5459.5|5457.5|107
1611646500000|2021-01-26 07:35:00|5460|5458|5456.5|5454.5|5460.8|5458.8|5455.8|5453.8|111
1611646800000|2021-01-26 07:40:00|5456.8|5454.8|5459.5|5457.5|5462.5|5460.5|5456.8|5454.8|163
1611647100000|2021-01-26 07:45:00|5459.8|5457.8|5462.8|5460.8|5464.3|5462.3|5459.5|5457.5|83
1611647400000|2021-01-26 07:50:00|5462.5|5460.5|5465.5|5463.5|5466.8|5464.8|5459|5457|245
1611647700000|2021-01-26 07:55:00|5465.8|5463.8|5466.8|5464.8|5468.8|5466.8|5463.5|5461.5|244
1611648000000|2021-01-26 08:00:00|5466.3|5465.3|5474.3|5473.3|5477.8|5476.8|5466.3|5465.3|1720
1611648300000|2021-01-26 08:05:00|5474|5473|5484.8|5483.8|5488.5|5487.5|5472|5471|1477
1611648600000|2021-01-26 08:10:00|5485|5484|5497|5496|5501|5500|5484.5|5483.5|1173
1611648900000|2021-01-26 08:15:00|5497.3|5496.3|5503|5502|5504.3|5503.3|5495.3|5494.3|1269
1611649200000|2021-01-26 08:20:00|5503.3|5502.3|5496.5|5495.5|5507.3|5506.3|5495.8|5494.8|918
1611649500000|2021-01-26 08:25:00|5496.3|5495.3|5496|5495|5498.3|5497.3|5491.3|5490.3|676
1611649800000|2021-01-26 08:30:00|5495.8|5494.8|5499.3|5498.3|5501.8|5500.8|5495.3|5494.3|533
1611650100000|2021-01-26 08:35:00|5499|5498|5507.3|5506.3|5508.5|5507.5|5498.8|5497.8|544
1611650400000|2021-01-26 08:40:00|5506.9|5505.9|5502.4|5501.4|5507.6|5506.6|5501.4|5500.4|334
1611650700000|2021-01-26 08:45:00|5502.6|5501.6|5508.4|5507.4|5511.4|5510.4|5502.6|5501.6|706
1611651000000|2021-01-26 08:50:00|5508.1|5507.1|5505.4|5504.4|5511.6|5510.6|5505.4|5504.4|351
1611651300000|2021-01-26 08:55:00|5505.1|5504.1|5507.6|5506.6|5508.6|5507.6|5501.4|5500.4|452
1611651600000|2021-01-26 09:00:00|5508.4|5507.4|5516.6|5515.6|5516.9|5515.9|5507.9|5506.9|529
1611651900000|2021-01-26 09:05:00|5516.4|5515.4|5519.4|5518.4|5521.9|5520.9|5515.4|5514.4|772
1611652200000|2021-01-26 09:10:00|5519.1|5518.1|5519.9|5518.9|5521.6|5520.6|5515.4|5514.4|574
1611652500000|2021-01-26 09:15:00|5520.1|5519.1|5520.9|5519.9|5526.9|5525.9|5519.4|5518.4|582
1611652800000|2021-01-26 09:20:00|5520.6|5519.6|5532.6|5531.6|5533.4|5532.4|5520.6|5519.6|581
1611653100000|2021-01-26 09:25:00|5532.4|5531.4|5529.9|5528.9|5532.4|5531.4|5526.9|5525.9|667
1611653400000|2021-01-26 09:30:00|5530.1|5529.1|5532.9|5531.9|5535.1|5534.1|5529.9|5528.9|564
1611653700000|2021-01-26 09:35:00|5533.1|5532.1|5530.1|5529.1|5535.9|5534.9|5528.1|5527.1|452
1611654000000|2021-01-26 09:40:00|5530.4|5529.4|5530.9|5529.9|5533.9|5532.9|5529.6|5528.6|436
1611654300000|2021-01-26 09:45:00|5531.4|5530.4|5531.9|5530.9|5533.4|5532.4|5529.9|5528.9|345
1611654600000|2021-01-26 09:50:00|5532.1|5531.1|5528.6|5527.6|5532.9|5531.9|5527.1|5526.1|495
1611654900000|2021-01-26 09:55:00|5528.9|5527.9|5526.1|5525.1|5529.9|5528.9|5523.4|5522.4|310
1611655200000|2021-01-26 10:00:00|5526.4|5525.4|5521.4|5520.4|5528.1|5527.1|5520.4|5519.4|483
1611655500000|2021-01-26 10:05:00|5521.1|5520.1|5519.9|5518.9|5522.9|5521.9|5519.1|5518.1|467
1611655800000|2021-01-26 10:10:00|5519.6|5518.6|5525.6|5524.6|5526.9|5525.9|5518.9|5517.9|244
1611656100000|2021-01-26 10:15:00|5525.4|5524.4|5526.9|5525.9|5526.9|5525.9|5524.9|5523.9|147
1611656400000|2021-01-26 10:20:00|5526.6|5525.6|5524.9|5523.9|5527.9|5526.9|5523.6|5522.6|294
1611656700000|2021-01-26 10:25:00|5524.6|5523.6|5525.4|5524.4|5526.6|5525.6|5523.1|5522.1|214
1611657000000|2021-01-26 10:30:00|5525.1|5524.1|5521.9|5520.9|5525.9|5524.9|5521.4|5520.4|174
1611657300000|2021-01-26 10:35:00|5521.4|5520.4|5522.1|5521.1|5523.4|5522.4|5520.1|5519.1|190
1611657600000|2021-01-26 10:40:00|5521.9|5520.9|5516.9|5515.9|5523.4|5522.4|5516.6|5515.6|318
1611657900000|2021-01-26 10:45:00|5517.4|5516.4|5519.1|5518.1|5519.9|5518.9|5513.4|5512.4|355
1611658200000|2021-01-26 10:50:00|5519.4|5518.4|5520.4|5519.4|5521.4|5520.4|5518.4|5517.4|253
1611658500000|2021-01-26 10:55:00|5520.1|5519.1|5523.4|5522.4|5524.9|5523.9|5518.4|5517.4|304
1611658800000|2021-01-26 11:00:00|5523.1|5522.1|5524.4|5523.4|5524.4|5523.4|5519.9|5518.9|455
1611659100000|2021-01-26 11:05:00|5524.9|5523.9|5531.9|5530.9|5532.4|5531.4|5524.9|5523.9|483
1611659400000|2021-01-26 11:10:00|5532.4|5531.4|5532.9|5531.9|5534.9|5533.9|5531.4|5530.4|311
1611659700000|2021-01-26 11:15:00|5533.1|5532.1|5530.9|5529.9|5533.9|5532.9|5529.4|5528.4|334
1611660000000|2021-01-26 11:20:00|5530.6|5529.6|5532.9|5531.9|5533.9|5532.9|5528.9|5527.9|319
1611660300000|2021-01-26 11:25:00|5533.4|5532.4|5532.9|5531.9|5533.4|5532.4|5529.4|5528.4|241
1611660600000|2021-01-26 11:30:00|5533.1|5532.1|5531.1|5530.1|5533.9|5532.9|5529.4|5528.4|200
1611660900000|2021-01-26 11:35:00|5531.4|5530.4|5530.4|5529.4|5532.1|5531.1|5528.4|5527.4|246
1611661200000|2021-01-26 11:40:00|5530.6|5529.6|5535.6|5534.6|5535.9|5534.9|5529.1|5528.1|351
1611661500000|2021-01-26 11:45:00|5535.4|5534.4|5544.1|5543.1|5545.1|5544.1|5533.9|5532.9|394
1611661800000|2021-01-26 11:50:00|5543.9|5542.9|5549.9|5548.9|5551.1|5550.1|5542.4|5541.4|878
1611662100000|2021-01-26 11:55:00|5550.1|5549.1|5544.6|5543.6|5550.1|5549.1|5543.6|5542.6|354
1611662400000|2021-01-26 12:00:00|5544.9|5543.9|5543.1|5542.1|5546.9|5545.9|5541.4|5540.4|420
1611662700000|2021-01-26 12:05:00|5542.9|5541.9|5548.4|5547.4|5551.9|5550.9|5542.9|5541.9|489
1611663000000|2021-01-26 12:10:00|5548.6|5547.6|5544.1|5543.1|5548.9|5547.9|5542.6|5541.6|285
1611663300000|2021-01-26 12:15:00|5544.4|5543.4|5543.9|5542.9|5545.9|5544.9|5540.4|5539.4|256
1611663600000|2021-01-26 12:20:00|5544.1|5543.1|5550.9|5549.9|5551.4|5550.4|5544.1|5543.1|374
1611663900000|2021-01-26 12:25:00|5551.4|5550.4|5551.4|5550.4|5552.6|5551.6|5549.6|5548.6|338
1611664200000|2021-01-26 12:30:00|5551.6|5550.6|5549.4|5548.4|5552.4|5551.4|5548.4|5547.4|454
1611664500000|2021-01-26 12:35:00|5549.6|5548.6|5549.1|5548.1|5553.4|5552.4|5548.4|5547.4|402
1611664800000|2021-01-26 12:40:00|5548.9|5547.9|5548.7|5547.7|5550.2|5549.2|5546.7|5545.7|237
1611665100000|2021-01-26 12:45:00|5548.9|5547.9|5544.2|5543.2|5550.2|5549.2|5543.7|5542.7|159
1611665400000|2021-01-26 12:50:00|5544.4|5543.4|5551.2|5550.2|5552.7|5551.7|5544.4|5543.4|189
1611665700000|2021-01-26 12:55:00|5550.9|5549.9|5551.7|5550.7|5553.2|5552.2|5549.9|5548.9|191
1611666000000|2021-01-26 13:00:00|5552.2|5551.2|5554.4|5553.4|5554.7|5553.7|5552.2|5551.2|253
1611666300000|2021-01-26 13:05:00|5554.2|5553.2|5554.4|5553.4|5556.2|5555.2|5554.2|5553.2|243
1611666600000|2021-01-26 13:10:00|5554.2|5553.2|5549.9|5548.9|5555.2|5554.2|5549.7|5548.7|202
1611666900000|2021-01-26 13:15:00|5550.2|5549.2|5551.4|5550.4|5551.7|5550.7|5548.7|5547.7|264
1611667200000|2021-01-26 13:20:00|5551.2|5550.2|5551.7|5550.7|5551.9|5550.9|5549.2|5548.2|469
1611667500000|2021-01-26 13:25:00|5551.4|5550.4|5542.7|5541.7|5551.7|5550.7|5542.2|5541.2|433
1611667800000|2021-01-26 13:30:00|5542.9|5541.9|5538.2|5537.2|5543.9|5542.9|5536.7|5535.7|534
1611668100000|2021-01-26 13:35:00|5538.4|5537.4|5539.2|5538.2|5540.7|5539.7|5537.9|5536.9|173
1611668400000|2021-01-26 13:40:00|5539.4|5538.4|5542.7|5541.7|5542.7|5541.7|5539.2|5538.2|132
1611668700000|2021-01-26 13:45:00|5542.4|5541.4|5544.7|5543.7|5545.2|5544.2|5541.4|5540.4|127
1611669000000|2021-01-26 13:50:00|5544.4|5543.4|5545.7|5544.7|5546.7|5545.7|5543.9|5542.9|156
1611669300000|2021-01-26 13:55:00|5545.9|5544.9|5546.7|5545.7|5546.7|5545.7|5545.2|5544.2|139
1611669600000|2021-01-26 14:00:00|5546.9|5545.9|5549.7|5548.7|5550.7|5549.7|5546.9|5545.9|377
1611669900000|2021-01-26 14:05:00|5549.4|5548.4|5546.9|5545.9|5552.9|5551.9|5545.2|5544.2|355
1611670200000|2021-01-26 14:10:00|5546.7|5545.7|5548.4|5547.4|5549.7|5548.7|5546.2|5545.2|177
1611670500000|2021-01-26 14:15:00|5548.7|5547.7|5547.2|5546.2|5549.2|5548.2|5545.9|5544.9|171
1611670800000|2021-01-26 14:20:00|5547.4|5546.4|5540.7|5539.7|5547.7|5546.7|5540.2|5539.2|200
1611671100000|2021-01-26 14:25:00|5541.2|5540.2|5541.2|5540.2|5544.4|5543.4|5540.9|5539.9|286
1611671400000|2021-01-26 14:30:00|5541.7|5540.7|5541.7|5540.7|5546.7|5545.7|5539.2|5538.2|644
1611671700000|2021-01-26 14:35:00|5541.9|5540.9|5539.2|5538.2|5542.9|5541.9|5538.2|5537.2|355
1611672000000|2021-01-26 14:40:00|5539.4|5538.4|5538.2|5537.2|5539.9|5538.9|5536.7|5535.7|322
1611672300000|2021-01-26 14:45:00|5538.4|5537.4|5538.7|5537.7|5542.2|5541.2|5536.2|5535.2|439
1611672600000|2021-01-26 14:50:00|5538.9|5537.9|5533.4|5532.4|5538.9|5537.9|5531.2|5530.2|582
1611672900000|2021-01-26 14:55:00|5533.7|5532.7|5536.7|5535.7|5539.2|5538.2|5533.4|5532.4|306
1611673200000|2021-01-26 15:00:00|5536.9|5535.9|5542.2|5541.2|5544.7|5543.7|5536.4|5535.4|608
1611673500000|2021-01-26 15:05:00|5542.4|5541.4|5548.2|5547.2|5550.7|5549.7|5539.7|5538.7|838
1611673800000|2021-01-26 15:10:00|5547.9|5546.9|5540.9|5539.9|5549.1|5548.1|5536.4|5535.4|734
1611674100000|2021-01-26 15:15:00|5540.6|5539.6|5543.9|5542.9|5549.1|5548.1|5537.9|5536.9|720
1611674400000|2021-01-26 15:20:00|5543.6|5542.6|5546.1|5545.1|5548.9|5547.9|5540.9|5539.9|393
1611674700000|2021-01-26 15:25:00|5545.9|5544.9|5554.6|5553.6|5554.9|5553.9|5544.9|5543.9|1421
1611675000000|2021-01-26 15:30:00|5554.4|5553.4|5549.9|5548.9|5555.4|5554.4|5549.1|5548.1|512
1611675300000|2021-01-26 15:35:00|5550.4|5549.4|5551.4|5550.4|5552.6|5551.6|5545.9|5544.9|575
1611675600000|2021-01-26 15:40:00|5551.1|5550.1|5551.9|5550.9|5553.1|5552.1|5547.9|5546.9|425
1611675900000|2021-01-26 15:45:00|5552.1|5551.1|5550.4|5549.4|5554.4|5553.4|5550.4|5549.4|458
1611676200000|2021-01-26 15:50:00|5550.1|5549.1|5546.6|5545.6|5551.9|5550.9|5545.4|5544.4|471
1611676500000|2021-01-26 15:55:00|5546.9|5545.9|5543.4|5542.4|5547.1|5546.1|5542.4|5541.4|409
1611676800000|2021-01-26 16:00:00|5543.6|5542.6|5541.4|5540.4|5546.4|5545.4|5538.4|5537.4|522
1611677100000|2021-01-26 16:05:00|5541.6|5540.6|5533.6|5532.6|5542.1|5541.1|5531.9|5530.9|714
1611677400000|2021-01-26 16:10:00|5533.4|5532.4|5532.6|5531.6|5536.4|5535.4|5531.4|5530.4|558
1611677700000|2021-01-26 16:15:00|5532.4|5531.4|5530.4|5529.4|5536.1|5535.1|5529.9|5528.9|595
1611678000000|2021-01-26 16:20:00|5530.6|5529.6|5535.4|5534.4|5537.6|5536.6|5529.9|5528.9|930
1611678300000|2021-01-26 16:25:00|5535.9|5534.9|5537.6|5536.6|5540.4|5539.4|5534.6|5533.6|1260
1611678600000|2021-01-26 16:30:00|5538.1|5536.1|5526.1|5524.1|5538.1|5536.1|5524.9|5522.9|5325
1611678900000|2021-01-26 16:35:00|5526.4|5524.4|5530.9|5528.9|5531.4|5529.4|5523.4|5521.4|1997
1611679200000|2021-01-26 16:40:00|5530.6|5528.6|5525.1|5523.1|5530.9|5528.9|5524.9|5522.9|241
1611679500000|2021-01-26 16:45:00|5525.4|5523.4|5528.4|5526.4|5534.9|5532.9|5525.4|5523.4|3473
1611679800000|2021-01-26 16:50:00|5528.1|5526.1|5530.4|5528.4|5534.9|5532.9|5527.9|5525.9|386
1611680100000|2021-01-26 16:55:00|5530.6|5528.6|5533.4|5531.4|5534.4|5532.4|5528.6|5526.6|709
1611680400000|2021-01-26 17:00:00|5533.1|5531.1|5533.4|5531.4|5534.9|5532.9|5531.4|5529.4|272
1611680700000|2021-01-26 17:05:00|5533.6|5531.6|5533.1|5531.1|5536.9|5534.9|5532.4|5530.4|270
1611681000000|2021-01-26 17:10:00|5533.4|5531.4|5532.6|5530.6|5534.4|5532.4|5531.6|5529.6|162
1611681300000|2021-01-26 17:15:00|5532.9|5530.9|5536.1|5534.1|5536.4|5534.4|5531.1|5529.1|174
1611681600000|2021-01-26 17:20:00|5536.4|5534.4|5538.9|5536.9|5539.9|5537.9|5534.9|5532.9|214
1611681900000|2021-01-26 17:25:00|5539.1|5537.1|5542.6|5540.6|5543.9|5541.9|5539.1|5537.1|156
1611682200000|2021-01-26 17:30:00|5542.9|5540.9|5543.1|5541.1|5543.4|5541.4|5540.9|5538.9|78
1611682500000|2021-01-26 17:35:00|5542.6|5540.6|5539.4|5537.4|5542.9|5540.9|5539.4|5537.4|100
1611682800000|2021-01-26 17:40:00|5539.6|5537.6|5536.6|5534.6|5539.6|5537.6|5536.4|5534.4|85
1611683100000|2021-01-26 17:45:00|5536.4|5534.4|5536.4|5534.4|5537.6|5535.6|5534.4|5532.4|133
1611683400000|2021-01-26 17:50:00|5536.6|5534.6|5540.4|5538.4|5540.6|5538.6|5536.4|5534.4|142
1611683700000|2021-01-26 17:55:00|5540.6|5538.6|5539.4|5537.4|5542.4|5540.4|5537.6|5535.6|201
1611684000000|2021-01-26 18:00:00|5539.6|5537.6|5540.6|5538.6|5541.4|5539.4|5537.9|5535.9|89
1611684300000|2021-01-26 18:05:00|5540.4|5538.4|5543.4|5541.4|5543.9|5541.9|5539.4|5537.4|66
1611684600000|2021-01-26 18:10:00|5543.1|5541.1|5545.9|5543.9|5546.4|5544.4|5543.1|5541.1|147
1611684900000|2021-01-26 18:15:00|5545.6|5543.6|5544.4|5542.4|5546.4|5544.4|5544.1|5542.1|32
1611685200000|2021-01-26 18:20:00|5544.1|5542.1|5543.1|5541.1|5544.1|5542.1|5542.4|5540.4|23
1611685500000|2021-01-26 18:25:00|5543.4|5541.4|5544.4|5542.4|5545.1|5543.1|5542.9|5540.9|32
1611685800000|2021-01-26 18:30:00|5544.1|5542.1|5545.4|5543.4|5545.6|5543.6|5542.9|5540.9|31
1611686100000|2021-01-26 18:35:00|5545.1|5543.1|5545.1|5543.1|5545.4|5543.4|5543.6|5541.6|24
1611686400000|2021-01-26 18:40:00|5544.9|5542.9|5546.9|5544.9|5547.1|5545.1|5544.4|5542.4|10
1611686700000|2021-01-26 18:45:00|5547.1|5545.1|5546.6|5544.6|5547.1|5545.1|5546.1|5544.1|33
1611687000000|2021-01-26 18:50:00|5546.9|5544.9|5546.9|5544.9|5546.9|5544.9|5544.6|5542.6|22
1611687300000|2021-01-26 18:55:00|5547.1|5545.1|5546.1|5544.1|5547.1|5545.1|5545.4|5543.4|21
1611687600000|2021-01-26 19:00:00|5546.4|5544.4|5547.9|5545.9|5548.4|5546.4|5545.4|5543.4|10
1611687900000|2021-01-26 19:05:00|5547.6|5545.6|5548.9|5546.9|5549.1|5547.1|5547.6|5545.6|38
1611688200000|2021-01-26 19:10:00|5548.6|5546.6|5549.1|5547.1|5549.9|5547.9|5548.4|5546.4|21
1611688500000|2021-01-26 19:15:00|5548.9|5546.9|5548.6|5546.6|5549.4|5547.4|5548.1|5546.1|17
1611688800000|2021-01-26 19:20:00|5548.4|5546.4|5548.6|5546.6|5549.4|5547.4|5548.4|5546.4|9
1611689100000|2021-01-26 19:25:00|5548.4|5546.4|5546.6|5544.6|5548.6|5546.6|5542.9|5540.9|51
1611689400000|2021-01-26 19:30:00|5546.9|5544.9|5547.9|5545.9|5548.6|5546.6|5546.1|5544.1|15
1611689700000|2021-01-26 19:35:00|5548.1|5546.1|5547.1|5545.1|5548.6|5546.6|5546.6|5544.6|3
1611690000000|2021-01-26 19:40:00|5547.4|5545.4|5546.9|5544.9|5548.4|5546.4|5546.1|5544.1|27
1611690300000|2021-01-26 19:45:00|5546.6|5544.6|5544.4|5542.4|5546.9|5544.9|5543.4|5541.4|36
1611690600000|2021-01-26 19:50:00|5544.1|5542.1|5545.6|5543.6|5545.9|5543.9|5543.4|5541.4|9
1611690900000|2021-01-26 19:55:00|5545.9|5543.9|5548.1|5546.1|5548.4|5546.4|5545.9|5543.9|32
1611691200000|2021-01-26 20:00:00|5548.4|5546.4|5547.9|5545.9|5548.4|5546.4|5544.6|5542.6|49
1611691500000|2021-01-26 20:05:00|5547.6|5545.6|5550.6|5548.6|5550.9|5548.9|5547.6|5545.6|92
1611691800000|2021-01-26 20:10:00|5550.9|5548.9|5549.4|5547.4|5551.6|5549.6|5549.1|5547.1|27
1611692100000|2021-01-26 20:15:00|5549.1|5547.1|5548.6|5546.6|5549.9|5547.9|5546.6|5544.6|73
1611692400000|2021-01-26 20:20:00|5548.4|5546.4|5549.1|5547.1|5549.4|5547.4|5547.4|5545.4|103
1611692700000|2021-01-26 20:25:00|5549.4|5547.4|5550.9|5548.9|5550.9|5548.9|5548.9|5546.9|50
1611693000000|2021-01-26 20:30:00|5550.6|5548.6|5548.6|5546.6|5552.4|5550.4|5548.4|5546.4|65
1611693300000|2021-01-26 20:35:00|5548.4|5546.4|5544.1|5542.1|5548.9|5546.9|5543.9|5541.9|67
1611693600000|2021-01-26 20:40:00|5544.4|5542.4|5546.1|5544.1|5546.4|5544.4|5543.4|5541.4|51
1611693900000|2021-01-26 20:45:00|5546.4|5544.4|5545.1|5543.1|5548.1|5546.1|5545.1|5543.1|73
1611694200000|2021-01-26 20:50:00|5545.4|5543.4|5546.6|5544.6|5548.1|5546.1|5543.4|5541.4|179
1611694500000|2021-01-26 20:55:00|5546.4|5544.4|5545.4|5543.4|5546.4|5544.4|5539.9|5537.9|193
1611694800000|2021-01-26 21:00:00|5544.6|5542.6|5551.9|5547.9|5551.9|5547.9|5541.2|5537.2|0
1611695100000|2021-01-26 21:05:00|5551.8|5547.8|5555.5|5551.5|5557.8|5553.8|5550.9|5546.9|0
1611695400000|2021-01-26 21:10:00|5555.1|5551.1|5552.3|5548.3|5556.4|5552.4|5551.7|5547.7|0
1611695700000|2021-01-26 21:15:00|5552.5|5548.5|5553.8|5549.8|5554|5550|5552.3|5548.3|0
1611696000000|2021-01-26 21:20:00|5553.5|5549.5|5553.5|5549.5|5553.8|5549.8|5552.9|5548.9|0
1611696300000|2021-01-26 21:25:00|5553.6|5549.6|5553.4|5549.4|5553.6|5549.6|5553.4|5549.4|0
1611696600000|2021-01-26 21:30:00|5553.2|5549.2|5551.9|5547.9|5553.5|5549.5|5549.6|5545.6|0
1611696900000|2021-01-26 21:35:00|5551.8|5547.8|5552|5548|5552.6|5548.6|5549.8|5545.8|0
1611697200000|2021-01-26 21:40:00|5552.3|5548.3|5550|5546|5552.6|5548.6|5549.7|5545.7|0
1611697500000|2021-01-26 21:45:00|5549.9|5545.9|5548.7|5544.7|5550|5546|5547|5543|0
1611697800000|2021-01-26 21:50:00|5548.8|5544.8|5549.7|5545.7|5549.7|5545.7|5547|5543|0
1611698100000|2021-01-26 21:55:00|5549.6|5545.6|5547|5543|5549.7|5545.7|5546.4|5542.4|0
1611698400000|2021-01-26 22:00:00|5547.4|5543.4|5547.1|5543.1|5548|5544|5547|5543|0
1611698700000|2021-01-26 22:05:00|5547|5543|5546|5542|5547.1|5543.1|5545.9|5541.9|0
1611699000000|2021-01-26 22:10:00|5545.9|5541.9|5545.6|5541.6|5546|5542|5545.6|5541.6|0
1611699300000|2021-01-26 22:15:00|5545.2|5541.2|5545.4|5541.4|5545.7|5541.7|5544.8|5540.8|0
1611699600000|2021-01-26 22:20:00|5545.5|5541.5|5545.7|5541.7|5545.8|5541.8|5545.5|5541.5|0
1611699900000|2021-01-26 22:25:00|5545.6|5541.6|5545.9|5541.9|5546|5542|5545.6|5541.6|0
1611700200000|2021-01-26 22:30:00|5546|5542|5546|5542|5546.1|5542.1|5546|5542|0
1611701100000|2021-01-26 22:45:00|5545.8|5541.8|5544.8|5540.8|5545.8|5541.8|5544.8|5540.8|0
1611701400000|2021-01-26 22:50:00|5544.9|5540.9|5544.5|5540.5|5544.9|5540.9|5544.5|5540.5|0
1611701700000|2021-01-26 22:55:00|5544.8|5540.8|5544.8|5540.8|5545.3|5541.3|5544.7|5540.7|0
1611702000000|2021-01-26 23:00:00|5545.1|5541.1|5551.6|5547.6|5552.2|5548.2|5545.1|5541.1|0
1611702300000|2021-01-26 23:05:00|5551.4|5547.4|5548.7|5544.7|5551.6|5547.6|5548.6|5544.6|0
1611702600000|2021-01-26 23:10:00|5548.8|5544.8|5551|5547|5551.4|5547.4|5548.7|5544.7|0
1611702900000|2021-01-26 23:15:00|5551.1|5547.1|5550.9|5546.9|5551.6|5547.6|5550.6|5546.6|0
1611703200000|2021-01-26 23:20:00|5551|5547|5554.6|5550.6|5554.9|5550.9|5551|5547|0
1611703500000|2021-01-26 23:25:00|5554.5|5550.5|5551.7|5547.7|5554.5|5550.5|5551.1|5547.1|0
1611703800000|2021-01-26 23:30:00|5552.1|5548.1|5550.5|5546.5|5552.3|5548.3|5549.1|5545.1|0
1611704100000|2021-01-26 23:35:00|5550.6|5546.6|5547.2|5543.2|5550.6|5546.6|5546.3|5542.3|0
1611704400000|2021-01-26 23:40:00|5547.1|5543.1|5548.1|5544.1|5548.3|5544.3|5544.1|5540.1|0
1611704700000|2021-01-26 23:45:00|5547.7|5543.7|5547.4|5543.4|5548.7|5544.7|5546.8|5542.8|0
1611705000000|2021-01-26 23:50:00|5547.3|5543.3|5547.4|5543.4|5547.7|5543.7|5546.8|5542.8|0
1611705300000|2021-01-26 23:55:00|5547.3|5543.3|5547.7|5543.7|5548.7|5544.7|5546.5|5542.5|0
1611705600000|2021-01-27 00:00:00|5547.8|5543.8|5547.4|5543.4|5549.1|5545.1|5545.6|5541.6|0
1611705900000|2021-01-27 00:05:00|5547.5|5543.5|5544.5|5540.5|5548.2|5544.2|5544.2|5540.2|0
1611706200000|2021-01-27 00:10:00|5544.6|5540.6|5545.3|5541.3|5545.6|5541.6|5544.2|5540.2|0
1611706500000|2021-01-27 00:15:00|5545.2|5541.2|5543.8|5540.8|5545.3|5542.1|5539.1|5536.1|0
1611706800000|2021-01-27 00:20:00|5543.7|5540.7|5541.7|5538.7|5543.8|5540.8|5541.6|5538.6|0
1611707100000|2021-01-27 00:25:00|5542|5539|5546|5543|5547.5|5544.5|5541.7|5538.7|0
1611707400000|2021-01-27 00:30:00|5546.1|5543.1|5546.1|5543.1|5546.1|5543.1|5544.6|5541.6|0
1611707700000|2021-01-27 00:35:00|5546|5543|5546|5543|5547.4|5544.4|5546|5543|0
1611708000000|2021-01-27 00:40:00|5545.9|5542.9|5543|5540|5545.9|5542.9|5543|5540|0
1611708300000|2021-01-27 00:45:00|5542.5|5539.5|5541.6|5538.6|5543|5540|5540.3|5537.3|0
1611708600000|2021-01-27 00:50:00|5541.1|5538.1|5541.6|5538.6|5541.6|5538.6|5538.7|5535.7|0
1611708900000|2021-01-27 00:55:00|5541.7|5538.7|5543.2|5540.2|5543.2|5540.2|5540.3|5537.3|0
1611709200000|2021-01-27 01:00:00|5543.1|5540.1|5541.6|5538.6|5543.1|5540.1|5541.6|5538.6|0
1611709500000|2021-01-27 01:05:00|5541.7|5538.7|5541.5|5538.5|5543.1|5540.1|5541.5|5538.5|0
1611709800000|2021-01-27 01:10:00|5540.1|5537.1|5541.6|5538.6|5541.6|5538.6|5537.1|5534.1|0
1611710100000|2021-01-27 01:15:00|5541.3|5538.3|5538.7|5535.7|5541.6|5538.6|5537.2|5534.2|0
1611710400000|2021-01-27 01:20:00|5538.6|5535.6|5538.7|5535.7|5540.1|5537.1|5538|5535|0
1611710700000|2021-01-27 01:25:00|5539|5536|5541.8|5538.8|5543.2|5540.2|5538.7|5535.7|0
1611711000000|2021-01-27 01:30:00|5542.1|5539.1|5543.3|5540.3|5544.8|5541.8|5540.3|5537.3|0
1611711300000|2021-01-27 01:35:00|5543|5540|5540.2|5537.2|5543.3|5540.3|5538.7|5535.7|0
1611711600000|2021-01-27 01:40:00|5540.3|5537.3|5538.7|5535.7|5542.4|5539.4|5538.7|5535.7|0
1611711900000|2021-01-27 01:45:00|5538.8|5535.8|5534.4|5531.4|5540.1|5537.1|5533|5530|0
1611712200000|2021-01-27 01:50:00|5534.3|5531.3|5531.4|5528.4|5534.4|5531.4|5528.5|5525.5|0
1611712500000|2021-01-27 01:55:00|5531.5|5528.5|5531.5|5528.5|5534.3|5531.3|5531.4|5528.4|0
1611712800000|2021-01-27 02:00:00|5531.4|5528.4|5525.4|5522.4|5531.5|5528.5|5525.4|5522.4|0
1611713100000|2021-01-27 02:05:00|5526|5523|5525.5|5522.5|5528.3|5525.3|5524.1|5521.1|0
1611713400000|2021-01-27 02:10:00|5525.6|5522.6|5523.7|5520.7|5527|5524|5523.7|5520.7|0
1611713700000|2021-01-27 02:15:00|5523.8|5520.8|5526.8|5523.8|5528.2|5525.2|5523.8|5520.8|0
1611714000000|2021-01-27 02:20:00|5526.7|5523.7|5526.7|5523.7|5528.1|5525.1|5525.2|5522.2|0
1611714300000|2021-01-27 02:25:00|5526.8|5523.8|5531|5528|5531|5528|5526.7|5523.7|0
1611714600000|2021-01-27 02:30:00|5531.1|5528.1|5534.2|5531.2|5534.2|5531.2|5531|5528|0
1611714900000|2021-01-27 02:35:00|5532.8|5529.8|5532.7|5529.7|5532.8|5529.8|5531.3|5528.3|0
1611715200000|2021-01-27 02:40:00|5532.8|5529.8|5531.3|5528.3|5534.1|5531.1|5531.3|5528.3|0
1611715500000|2021-01-27 02:45:00|5531.2|5528.2|5531.3|5528.3|5532.7|5529.7|5529.8|5526.8|0
1611715800000|2021-01-27 02:50:00|5531.4|5528.4|5529.9|5526.9|5532.7|5529.7|5529.9|5526.9|0
1611716100000|2021-01-27 02:55:00|5530|5527|5530|5527|5531.4|5528.4|5529.9|5526.9|0
1611716400000|2021-01-27 03:00:00|5529.7|5526.7|5529.8|5526.8|5529.9|5526.9|5526.9|5523.9|0
1611716700000|2021-01-27 03:05:00|5529.9|5526.9|5526.9|5523.9|5531.3|5528.3|5525.5|5522.5|0
1611717000000|2021-01-27 03:10:00|5526.8|5523.8|5528.4|5525.4|5528.5|5525.5|5525.5|5522.5|0
1611717300000|2021-01-27 03:15:00|5528.1|5525.1|5530|5527|5531.5|5528.5|5527|5524|0
1611717600000|2021-01-27 03:20:00|5530.3|5527.3|5529.1|5526.1|5531.4|5528.4|5529.1|5526.1|0
1611717900000|2021-01-27 03:25:00|5528.9|5525.9|5532.7|5529.7|5532.8|5529.8|5528.4|5525.4|0
1611718200000|2021-01-27 03:30:00|5532.6|5529.6|5532.8|5529.8|5534.1|5531.1|5531.2|5528.2|0
1611718500000|2021-01-27 03:35:00|5533.4|5530.4|5534.3|5531.3|5535.7|5532.7|5532.8|5529.8|0
1611718800000|2021-01-27 03:40:00|5534|5531|5534.3|5531.3|5534.3|5531.3|5532.9|5529.9|0
1611719100000|2021-01-27 03:45:00|5533.7|5530.7|5534.3|5531.3|5534.3|5531.3|5532.9|5529.9|0
1611719400000|2021-01-27 03:50:00|5534.4|5531.4|5534.6|5531.6|5535.8|5532.8|5534.4|5531.4|0
1611719700000|2021-01-27 03:55:00|5534.5|5531.5|5534.5|5531.5|5534.6|5531.6|5533.1|5530.1|0
1611720000000|2021-01-27 04:00:00|5534.6|5531.6|5536|5533|5536|5533|5534.6|5531.6|0
1611720300000|2021-01-27 04:05:00|5535.9|5532.9|5535.9|5532.9|5536|5533|5535.9|5532.9|0
1611720600000|2021-01-27 04:10:00|5536|5533|5535.9|5532.9|5536|5533|5535.9|5532.9|0
1611720900000|2021-01-27 04:15:00|5535.8|5532.8|5532.9|5529.9|5535.8|5532.8|5532.9|5529.9|0
1611721200000|2021-01-27 04:20:00|5532.8|5529.8|5530.1|5527.1|5532.8|5529.8|5529.9|5526.9|0
1611721500000|2021-01-27 04:25:00|5530|5527|5530.3|5527.3|5531.7|5528.7|5530|5527|0
1611721800000|2021-01-27 04:30:00|5530|5527|5528.7|5525.7|5530.3|5527.3|5528.7|5525.7|0
1611722100000|2021-01-27 04:35:00|5528.8|5525.8|5528.8|5525.8|5528.8|5525.8|5528.8|5525.8|0
1611722400000|2021-01-27 04:40:00|5528.5|5525.5|5530.4|5527.4|5531.6|5528.6|5527.4|5524.4|0
1611722700000|2021-01-27 04:45:00|5530.3|5527.3|5530.5|5527.5|5531.8|5528.8|5529|5526|0
1611723000000|2021-01-27 04:50:00|5530.4|5527.4|5528.8|5525.8|5530.5|5527.5|5527.4|5524.4|0
1611723300000|2021-01-27 04:55:00|5528.9|5525.9|5530.4|5527.4|5531.8|5528.8|5528.8|5525.8|0
1611723600000|2021-01-27 05:00:00|5530.3|5527.3|5530.3|5527.3|5530.4|5527.4|5528.8|5525.8|0
1611723900000|2021-01-27 05:05:00|5530.4|5527.4|5531.8|5528.8|5533.2|5530.2|5530.3|5527.3|0
1611724200000|2021-01-27 05:10:00|5532.1|5529.1|5533.2|5530.2|5533.3|5530.3|5531.8|5528.8|0
1611724500000|2021-01-27 05:15:00|5532.7|5529.7|5530.2|5527.2|5532.7|5529.7|5528.8|5525.8|0
1611724800000|2021-01-27 05:20:00|5530.3|5527.3|5530.2|5527.2|5531.7|5528.7|5529.4|5526.4|0
1611725100000|2021-01-27 05:25:00|5530.1|5527.1|5531.4|5528.4|5531.6|5528.6|5530.1|5527.1|0
1611725400000|2021-01-27 05:30:00|5530.9|5527.9|5530.1|5527.1|5531.5|5528.5|5530|5527|0
1611725700000|2021-01-27 05:35:00|5530|5527|5530.2|5527.2|5531.6|5528.6|5527.3|5524.3|0
1611726000000|2021-01-27 05:40:00|5530.3|5527.3|5533.1|5530.1|5533.1|5530.1|5528.9|5525.9|0
1611726300000|2021-01-27 05:45:00|5533.2|5530.2|5533.2|5530.2|5533.3|5530.3|5530.4|5527.4|0
1611726600000|2021-01-27 05:50:00|5533.5|5530.5|5533.4|5530.4|5534.9|5531.9|5532|5529|0
1611726900000|2021-01-27 05:55:00|5533.3|5530.3|5534.8|5531.8|5534.9|5531.9|5533.3|5530.3|0
1611727200000|2021-01-27 06:00:00|5534.9|5531.9|5531.7|5528.7|5536.1|5533.1|5531.7|5528.7|0
1611727500000|2021-01-27 06:05:00|5531.8|5528.8|5528.9|5525.9|5531.8|5528.8|5528.8|5525.8|0
1611727800000|2021-01-27 06:10:00|5529.1|5526.1|5529|5526|5530.3|5527.3|5527.3|5524.3|0
1611728100000|2021-01-27 06:15:00|5529.1|5526.1|5529.2|5526.2|5529.4|5526.4|5527.8|5524.8|0
1611728400000|2021-01-27 06:20:00|5528.7|5525.7|5527.8|5524.8|5528.7|5525.7|5527.7|5524.7|0
1611728700000|2021-01-27 06:25:00|5527.9|5524.9|5527.7|5524.7|5529.2|5526.2|5527.7|5524.7|0
1611729000000|2021-01-27 06:30:00|5527.8|5524.8|5529.2|5526.2|5529.2|5526.2|5527.7|5524.7|0
1611729300000|2021-01-27 06:35:00|5528.9|5525.9|5533.6|5530.6|5533.6|5530.6|5527.7|5524.7|0
1611729600000|2021-01-27 06:40:00|5533.5|5530.5|5529.5|5526.5|5533.6|5530.6|5529.4|5526.4|0
1611729900000|2021-01-27 06:45:00|5529.6|5526.6|5528.1|5525.1|5529.6|5526.6|5528|5525|0
1611730200000|2021-01-27 06:50:00|5528.2|5525.2|5532.5|5529.5|5532.5|5529.5|5528.2|5525.2|0
1611730500000|2021-01-27 06:55:00|5532.6|5529.6|5534.5|5531.5|5537.5|5534.5|5532.6|5529.6|0
1611730800000|2021-01-27 07:00:00|5533.7|5530.7|5534.1|5532.1|5541.1|5539.1|5533.6|5530.2|429
1611731100000|2021-01-27 07:05:00|5534.4|5532.4|5532.6|5530.6|5534.9|5532.9|5531.9|5529.9|173
1611731400000|2021-01-27 07:10:00|5532.9|5530.9|5537.1|5535.1|5537.9|5535.9|5531.6|5529.6|104
1611731700000|2021-01-27 07:15:00|5537.4|5535.4|5537.6|5535.6|5537.6|5535.6|5535.4|5533.4|64
1611732000000|2021-01-27 07:20:00|5537.9|5535.9|5534.9|5532.9|5539.9|5537.9|5534.9|5532.9|104
1611732300000|2021-01-27 07:25:00|5535.6|5533.6|5535.1|5533.1|5536.1|5534.1|5533.6|5531.6|49
1611732600000|2021-01-27 07:30:00|5534.9|5532.9|5532.1|5530.1|5534.9|5532.9|5531.9|5529.9|45
1611732900000|2021-01-27 07:35:00|5531.9|5529.9|5532.1|5530.1|5532.9|5530.9|5529.9|5527.9|74
1611733200000|2021-01-27 07:40:00|5531.9|5529.9|5533.6|5531.6|5533.6|5531.6|5530.9|5528.9|70
1611733500000|2021-01-27 07:45:00|5533.4|5531.4|5529.1|5527.1|5533.6|5531.6|5528.4|5526.4|109
1611733800000|2021-01-27 07:50:00|5529.4|5527.4|5527.1|5525.1|5529.9|5527.9|5526.9|5524.9|136
1611734100000|2021-01-27 07:55:00|5527.4|5525.4|5536.4|5534.4|5536.6|5534.6|5526.6|5524.6|220
1611734400000|2021-01-27 08:00:00|5535.9|5534.9|5509.4|5508.4|5535.9|5534.9|5506.1|5505.1|2935
1611734700000|2021-01-27 08:05:00|5509.6|5508.6|5529.4|5528.4|5532.4|5531.4|5507.4|5506.4|1427
1611735000000|2021-01-27 08:10:00|5528.9|5527.9|5536.9|5535.9|5537.6|5536.6|5526.4|5525.4|1747
1611735300000|2021-01-27 08:15:00|5536.4|5535.4|5540.4|5539.4|5544.4|5543.4|5531.1|5530.1|1365
1611735600000|2021-01-27 08:20:00|5539.9|5538.9|5536.9|5535.9|5543.9|5542.9|5536.4|5535.4|553
1611735900000|2021-01-27 08:25:00|5537.1|5536.1|5535.6|5534.6|5544.9|5543.9|5534.9|5533.9|627
1611736200000|2021-01-27 08:30:00|5535.9|5534.9|5542.6|5541.6|5544.6|5543.6|5535.6|5534.6|519
1611736500000|2021-01-27 08:35:00|5542.4|5541.4|5545.4|5544.4|5546.9|5545.9|5541.1|5540.1|344
1611736800000|2021-01-27 08:40:00|5544.4|5543.4|5542.1|5541.1|5544.6|5543.6|5538.4|5537.4|264
1611737100000|2021-01-27 08:45:00|5542.4|5541.4|5538.4|5537.4|5542.4|5541.4|5536.1|5535.1|289
1611737400000|2021-01-27 08:50:00|5538.6|5537.6|5530.1|5529.1|5538.9|5537.9|5528.1|5527.1|515
1611737700000|2021-01-27 08:55:00|5529.9|5528.9|5528.9|5527.9|5530.4|5529.4|5523.9|5522.9|399
1611738000000|2021-01-27 09:00:00|5528.6|5527.6|5537.6|5536.6|5539.1|5538.1|5527.9|5526.9|370
1611738300000|2021-01-27 09:05:00|5537.9|5536.9|5537.1|5536.1|5541.4|5540.4|5536.9|5535.9|298
1611738600000|2021-01-27 09:10:00|5536.6|5535.6|5537.1|5536.1|5542.4|5541.4|5534.4|5533.4|903
1611738900000|2021-01-27 09:15:00|5536.9|5535.9|5542.1|5541.1|5542.4|5541.4|5534.1|5533.1|452
1611739200000|2021-01-27 09:20:00|5541.9|5540.9|5536.6|5535.6|5544.4|5543.4|5535.9|5534.9|559
1611739500000|2021-01-27 09:25:00|5536.9|5535.9|5540.9|5539.9|5542.9|5541.9|5535.4|5534.4|547
1611739800000|2021-01-27 09:30:00|5540.6|5539.6|5539.1|5538.1|5542.6|5541.6|5538.4|5537.4|227
1611740100000|2021-01-27 09:35:00|5539.4|5538.4|5533.4|5532.4|5541.1|5540.1|5533.1|5532.1|264
1611740400000|2021-01-27 09:40:00|5533.1|5532.1|5533.4|5532.4|5535.4|5534.4|5530.6|5529.6|361
1611740700000|2021-01-27 09:45:00|5533.6|5532.6|5529.1|5528.1|5534.9|5533.9|5528.9|5527.9|225
1611741000000|2021-01-27 09:50:00|5528.9|5527.9|5525.9|5524.9|5530.6|5529.6|5524.4|5523.4|230
1611741300000|2021-01-27 09:55:00|5525.6|5524.6|5526.4|5525.4|5529.1|5528.1|5524.9|5523.9|248
1611741600000|2021-01-27 10:00:00|5526.1|5525.1|5520.9|5519.9|5526.4|5525.4|5520.9|5519.9|320
1611741900000|2021-01-27 10:05:00|5520.6|5519.6|5514.6|5513.6|5521.1|5520.1|5514.6|5513.6|615
1611742200000|2021-01-27 10:10:00|5514.4|5513.4|5509.4|5508.4|5515.1|5514.1|5508.4|5507.4|496
1611742500000|2021-01-27 10:15:00|5509.6|5508.6|5509.6|5508.6|5510.9|5509.9|5506.9|5505.9|348
1611742800000|2021-01-27 10:20:00|5509.9|5508.9|5510.1|5509.1|5514.4|5513.4|5508.4|5507.4|366
1611743100000|2021-01-27 10:25:00|5509.9|5508.9|5509.1|5508.1|5510.4|5509.4|5507.6|5506.6|294
1611743400000|2021-01-27 10:30:00|5508.9|5507.9|5510.6|5509.6|5513.4|5512.4|5506.9|5505.9|336
1611743700000|2021-01-27 10:35:00|5510.4|5509.4|5503.4|5502.4|5510.9|5509.9|5501.9|5500.9|303
1611744000000|2021-01-27 10:40:00|5503.1|5502.1|5499.4|5498.4|5505.4|5504.4|5498.9|5497.9|421
1611744300000|2021-01-27 10:45:00|5499.1|5498.1|5496.4|5495.4|5501.1|5500.1|5495.1|5494.1|451
1611744600000|2021-01-27 10:50:00|5496.6|5495.6|5489.4|5488.4|5498.4|5497.4|5489.4|5488.4|711
1611744900000|2021-01-27 10:55:00|5489.6|5488.6|5489.1|5488.1|5493.4|5492.4|5487.9|5486.9|723
1611745200000|2021-01-27 11:00:00|5489.4|5488.4|5477.4|5476.4|5489.6|5488.6|5475.1|5474.1|1025
1611745500000|2021-01-27 11:05:00|5477.6|5476.6|5482.9|5481.9|5483.1|5482.1|5472.9|5471.9|669
1611745800000|2021-01-27 11:10:00|5482.6|5481.6|5480.9|5479.9|5483.4|5482.4|5476.4|5475.4|559
1611746100000|2021-01-27 11:15:00|5480.6|5479.6|5483.4|5482.4|5484.6|5483.6|5479.1|5478.1|437
1611746400000|2021-01-27 11:20:00|5483.1|5482.1|5483.1|5482.1|5487.4|5486.4|5481.4|5480.4|241
1611746700000|2021-01-27 11:25:00|5482.9|5481.9|5480.9|5479.9|5482.9|5481.9|5471.9|5470.9|503
1611747000000|2021-01-27 11:30:00|5480.4|5479.4|5473.9|5472.9|5480.6|5479.6|5472.9|5471.9|307
1611747300000|2021-01-27 11:35:00|5474.1|5473.1|5470.6|5469.6|5474.9|5473.9|5466.1|5465.1|751
1611747600000|2021-01-27 11:40:00|5470.4|5469.4|5465.9|5464.9|5470.6|5469.6|5464.1|5463.1|588
1611747900000|2021-01-27 11:45:00|5465.6|5464.6|5456.6|5455.6|5465.6|5464.6|5449.9|5448.9|903
1611748200000|2021-01-27 11:50:00|5456.9|5455.9|5467.1|5466.1|5467.9|5466.9|5450.4|5449.4|953
1611748500000|2021-01-27 11:55:00|5466.9|5465.9|5467.9|5466.9|5469.1|5468.1|5461.9|5460.9|665
1611748800000|2021-01-27 12:00:00|5467.6|5466.6|5466.9|5465.9|5472.6|5471.6|5465.1|5464.1|552
1611749100000|2021-01-27 12:05:00|5466.6|5465.6|5465.9|5464.9|5472.1|5471.1|5463.6|5462.6|537
1611749400000|2021-01-27 12:10:00|5465.6|5464.6|5459.6|5458.6|5468.1|5467.1|5457.6|5456.6|461
1611749700000|2021-01-27 12:15:00|5459.4|5458.4|5452.4|5451.4|5459.6|5458.6|5451.4|5450.4|633
1611750000000|2021-01-27 12:20:00|5452.6|5451.6|5455.6|5454.6|5456.1|5455.1|5449.4|5448.4|499
1611750300000|2021-01-27 12:25:00|5455.9|5454.9|5456.6|5455.6|5458.4|5457.4|5448.9|5447.9|662
1611750600000|2021-01-27 12:30:00|5456.4|5455.4|5450.4|5449.4|5456.9|5455.9|5449.9|5448.9|519
1611750900000|2021-01-27 12:35:00|5450.1|5449.1|5444.4|5443.4|5452.9|5451.9|5442.4|5441.4|681
1611751200000|2021-01-27 12:40:00|5445.3|5444.3|5442.8|5441.8|5448|5447|5440.3|5439.3|1113
1611751500000|2021-01-27 12:45:00|5442.5|5441.5|5454.3|5453.3|5456.5|5455.5|5441|5440|743
1611751800000|2021-01-27 12:50:00|5454|5453|5441.8|5440.8|5454|5453|5441.8|5440.8|469
1611752100000|2021-01-27 12:55:00|5442|5441|5435.3|5434.3|5442.3|5441.3|5434.5|5433.5|739
1611752400000|2021-01-27 13:00:00|5435|5434|5432.5|5431.5|5439.3|5438.3|5431.8|5430.8|695
1611752700000|2021-01-27 13:05:00|5432.3|5431.3|5434.3|5433.3|5439.3|5438.3|5430.3|5429.3|488
1611753000000|2021-01-27 13:10:00|5434|5433|5438.8|5437.8|5438.8|5437.8|5431.8|5430.8|494
1611753300000|2021-01-27 13:15:00|5439|5438|5453|5452|5453.8|5452.8|5437.5|5436.5|693
1611753600000|2021-01-27 13:20:00|5452.8|5451.8|5453.8|5452.8|5455.8|5454.8|5450.8|5449.8|437
1611753900000|2021-01-27 13:25:00|5454|5453|5446.8|5445.8|5455.8|5454.8|5446.8|5445.8|326
1611754200000|2021-01-27 13:30:00|5447.3|5446.3|5442|5441|5449.8|5448.8|5440.8|5439.8|385
1611754500000|2021-01-27 13:35:00|5442.3|5441.3|5426.3|5425.3|5443|5442|5424.3|5423.3|1539
1611754800000|2021-01-27 13:40:00|5426|5425|5429.8|5428.8|5432.3|5431.3|5423.8|5422.8|872
1611755100000|2021-01-27 13:45:00|5429.5|5428.5|5430.3|5429.3|5432.3|5431.3|5426.5|5425.5|739
1611755400000|2021-01-27 13:50:00|5430.5|5429.5|5433.3|5432.3|5436.5|5435.5|5430.3|5429.3|452
1611755700000|2021-01-27 13:55:00|5433.5|5432.5|5430|5429|5434.8|5433.8|5426.8|5425.8|796
1611756000000|2021-01-27 14:00:00|5430.3|5429.3|5422.8|5421.8|5432.8|5431.8|5422.8|5421.8|603
1611756300000|2021-01-27 14:05:00|5423|5422|5413.3|5412.3|5424.5|5423.5|5411.8|5410.8|1207
1611756600000|2021-01-27 14:10:00|5413.5|5412.5|5412.5|5411.5|5414.8|5413.8|5409.3|5408.3|640
1611756900000|2021-01-27 14:15:00|5412.3|5411.3|5419.5|5418.5|5420.3|5419.3|5409.3|5408.3|638
1611757200000|2021-01-27 14:20:00|5419.3|5418.3|5422|5421|5424.8|5423.8|5418.5|5417.5|540
1611757500000|2021-01-27 14:25:00|5422.3|5421.3|5434|5433|5434.3|5433.3|5421.8|5420.8|635
1611757800000|2021-01-27 14:30:00|5433.8|5432.8|5418.8|5417.8|5435.3|5434.3|5415|5414|1841
1611758100000|2021-01-27 14:35:00|5419|5418|5422.5|5421.5|5424.3|5423.3|5408.8|5407.8|2390
1611758400000|2021-01-27 14:40:00|5422.8|5421.8|5405.5|5404.5|5422.8|5421.8|5404.8|5403.8|1800
1611758700000|2021-01-27 14:45:00|5405.8|5404.8|5407.3|5406.3|5414.3|5413.3|5404.8|5403.8|1279
1611759000000|2021-01-27 14:50:00|5407.5|5406.5|5412.5|5411.5|5412.8|5411.8|5399.8|5398.8|2694
1611759300000|2021-01-27 14:55:00|5412.3|5411.3|5422.3|5421.3|5431.5|5430.5|5411.3|5410.3|1577
1611759600000|2021-01-27 15:00:00|5422|5421|5430.5|5429.5|5435.8|5434.8|5420.3|5419.3|1451
1611759900000|2021-01-27 15:05:00|5431|5430|5433|5432|5434|5433|5425|5424|3893
1611760200000|2021-01-27 15:10:00|5432.3|5431.3|5428.8|5427.8|5436.1|5435.1|5428.1|5427.1|1881
1611760500000|2021-01-27 15:15:00|5428.6|5427.6|5439.1|5438.1|5440.6|5439.6|5421.6|5420.6|1244
1611760800000|2021-01-27 15:20:00|5439.3|5438.3|5450.6|5449.6|5451.6|5450.6|5439.3|5438.3|1244
1611761100000|2021-01-27 15:25:00|5450.8|5449.8|5446.8|5445.8|5456.1|5455.1|5446.8|5445.8|816
1611761400000|2021-01-27 15:30:00|5447.1|5446.1|5448.8|5447.8|5456.6|5455.6|5441.3|5440.3|1212
1611761700000|2021-01-27 15:35:00|5449.1|5448.1|5441.8|5440.8|5450.3|5449.3|5441.3|5440.3|640
1611762000000|2021-01-27 15:40:00|5442.3|5441.3|5447.8|5446.8|5449.6|5448.6|5440.6|5439.6|476
1611762300000|2021-01-27 15:45:00|5448.1|5447.1|5458.3|5457.3|5459.6|5458.6|5447.6|5446.6|568
1611762600000|2021-01-27 15:50:00|5458.1|5457.1|5459.8|5458.8|5461.8|5460.8|5454.3|5453.3|521
1611762900000|2021-01-27 15:55:00|5460.1|5459.1|5459.3|5458.3|5464.1|5463.1|5458.1|5457.1|795
1611763200000|2021-01-27 16:00:00|5459.1|5458.1|5460.8|5459.8|5462.1|5461.1|5455.6|5454.6|517
1611763500000|2021-01-27 16:05:00|5460.6|5459.6|5454.8|5453.8|5461.6|5460.6|5451.6|5450.6|742
1611763800000|2021-01-27 16:10:00|5455.1|5454.1|5453.8|5452.8|5458.6|5457.6|5450.8|5449.8|534
1611764100000|2021-01-27 16:15:00|5453.6|5452.6|5452.8|5451.8|5456.6|5455.6|5451.3|5450.3|747
1611764400000|2021-01-27 16:20:00|5453.1|5452.1|5454.6|5453.6|5455.6|5454.6|5448.6|5447.6|633
1611764700000|2021-01-27 16:25:00|5454.8|5453.8|5461.6|5460.6|5461.6|5460.6|5453.8|5452.8|1625
1611765000000|2021-01-27 16:30:00|5462.3|5460.3|5457.1|5455.1|5464.8|5462.8|5453.8|5451.8|3735
1611765300000|2021-01-27 16:35:00|5457.6|5455.6|5469.8|5467.8|5471.6|5469.6|5454.8|5452.8|3575
1611765600000|2021-01-27 16:40:00|5469.6|5467.6|5467.8|5465.8|5474.6|5472.6|5467.6|5465.6|2185
1611765900000|2021-01-27 16:45:00|5468.1|5466.1|5461.6|5459.6|5479.3|5477.3|5461.6|5459.6|1815
1611766200000|2021-01-27 16:50:00|5461.3|5459.3|5453.6|5451.6|5464.8|5462.8|5453.1|5451.1|1020
1611766500000|2021-01-27 16:55:00|5453.8|5451.8|5445.6|5443.6|5454.3|5452.3|5444.3|5442.3|758
1611766800000|2021-01-27 17:00:00|5445.3|5443.3|5441.8|5439.8|5446.6|5444.6|5441.1|5439.1|446
1611767100000|2021-01-27 17:05:00|5442.1|5440.1|5454.1|5452.1|5454.1|5452.1|5441.8|5439.8|313
1611767400000|2021-01-27 17:10:00|5453.8|5451.8|5464.3|5462.3|5466.1|5464.1|5453.3|5451.3|391
1611767700000|2021-01-27 17:15:00|5464.1|5462.1|5464.6|5462.6|5466.6|5464.6|5461.1|5459.1|315
1611768000000|2021-01-27 17:20:00|5464.3|5462.3|5460.8|5458.8|5465.8|5463.8|5459.6|5457.6|191
1611768300000|2021-01-27 17:25:00|5461.1|5459.1|5457.1|5455.1|5461.6|5459.6|5456.6|5454.6|346
1611768600000|2021-01-27 17:30:00|5457.3|5455.3|5455.1|5453.1|5457.8|5455.8|5453.8|5451.8|224
1611768900000|2021-01-27 17:35:00|5455.3|5453.3|5458.8|5456.8|5459.6|5457.6|5452.3|5450.3|363
1611769200000|2021-01-27 17:40:00|5459.1|5457.1|5462.8|5460.8|5463.1|5461.1|5458.3|5456.3|348
1611769500000|2021-01-27 17:45:00|5462.6|5460.6|5463.3|5461.3|5463.3|5461.3|5458.1|5456.1|116
1611769800000|2021-01-27 17:50:00|5463.1|5461.1|5463.3|5461.3|5466.8|5464.8|5460.6|5458.6|175
1611770100000|2021-01-27 17:55:00|5463.6|5461.6|5465.3|5463.3|5467.1|5465.1|5463.1|5461.1|136
1611770400000|2021-01-27 18:00:00|5465.6|5463.6|5463.3|5461.3|5468.1|5466.1|5462.8|5460.8|77
1611770700000|2021-01-27 18:05:00|5463.6|5461.6|5463.3|5461.3|5464.1|5462.1|5460.3|5458.3|101
1611771000000|2021-01-27 18:10:00|5463.6|5461.6|5461.3|5459.3|5464.3|5462.3|5458.6|5456.6|36
1611771300000|2021-01-27 18:15:00|5461.6|5459.6|5460.3|5458.3|5463.8|5461.8|5458.3|5456.3|56
1611771600000|2021-01-27 18:20:00|5460.6|5458.6|5457.8|5455.8|5461.3|5459.3|5456.3|5454.3|67
1611771900000|2021-01-27 18:25:00|5457.6|5455.6|5460.3|5458.3|5464.3|5462.3|5457.6|5455.6|53
1611772200000|2021-01-27 18:30:00|5460.6|5458.6|5459.6|5457.6|5461.8|5459.8|5457.3|5455.3|46
1611772500000|2021-01-27 18:35:00|5459.3|5457.3|5460.3|5458.3|5461.1|5459.1|5457.3|5455.3|49
1611772800000|2021-01-27 18:40:00|5460.1|5458.1|5455.6|5453.6|5461.6|5459.6|5455.6|5453.6|71
1611773100000|2021-01-27 18:45:00|5455.3|5453.3|5454.8|5452.8|5456.8|5454.8|5452.8|5450.8|41
1611773400000|2021-01-27 18:50:00|5454.6|5452.6|5458.6|5456.6|5458.6|5456.6|5452.6|5450.6|43
1611773700000|2021-01-27 18:55:00|5458.3|5456.3|5452.1|5450.1|5460.1|5458.1|5450.6|5448.6|240
1611774000000|2021-01-27 19:00:00|5452.8|5450.8|5453.8|5451.8|5459.1|5457.1|5451.3|5449.3|128
1611774300000|2021-01-27 19:05:00|5453.6|5451.6|5453.8|5451.8|5453.8|5451.8|5448.8|5446.8|95
1611774600000|2021-01-27 19:10:00|5453.6|5451.6|5453.6|5451.6|5455.6|5453.6|5451.8|5449.8|150
1611774900000|2021-01-27 19:15:00|5453.3|5451.3|5444.8|5442.8|5453.6|5451.6|5442.8|5440.8|433
1611775200000|2021-01-27 19:20:00|5444.6|5442.6|5446.6|5444.6|5447.8|5445.8|5442.1|5440.1|196
1611775500000|2021-01-27 19:25:00|5446.8|5444.8|5444.6|5442.6|5449.3|5447.3|5443.8|5441.8|83
1611775800000|2021-01-27 19:30:00|5444.3|5442.3|5428.8|5426.8|5445.3|5443.3|5428.8|5426.8|290
1611776100000|2021-01-27 19:35:00|5429.1|5427.1|5431.3|5429.3|5433.6|5431.6|5426.1|5424.1|240
1611776400000|2021-01-27 19:40:00|5430.8|5428.8|5438.3|5436.3|5440.6|5438.6|5428.3|5426.3|137
1611776700000|2021-01-27 19:45:00|5438.1|5436.1|5430.3|5428.3|5439.8|5437.8|5427.3|5425.3|155
1611777000000|2021-01-27 19:50:00|5430.1|5428.1|5428.3|5426.3|5434.3|5432.3|5423.1|5421.1|244
1611777300000|2021-01-27 19:55:00|5428.1|5426.1|5428.6|5426.6|5433.3|5431.3|5421.8|5419.8|137
1611777600000|2021-01-27 20:00:00|5428.3|5426.3|5428.6|5426.6|5432.3|5430.3|5423.6|5421.6|438
1611777900000|2021-01-27 20:05:00|5428.3|5426.3|5428.8|5426.8|5434.6|5432.6|5426.6|5424.6|210
1611778200000|2021-01-27 20:10:00|5429.1|5427.1|5436.6|5434.6|5438.8|5436.8|5426.3|5424.3|191
1611778500000|2021-01-27 20:15:00|5436.3|5434.3|5431.8|5429.8|5437.3|5435.3|5431.8|5429.8|113
1611778800000|2021-01-27 20:20:00|5431.6|5429.6|5425.3|5423.3|5434.6|5432.6|5422.8|5420.8|192
1611779100000|2021-01-27 20:25:00|5425.1|5423.1|5421.8|5419.8|5432.1|5430.1|5418.1|5416.1|288
1611779400000|2021-01-27 20:30:00|5421.6|5419.6|5416.8|5414.8|5424.8|5422.8|5416.1|5414.1|164
1611779700000|2021-01-27 20:35:00|5417.1|5415.1|5415.8|5413.8|5420.8|5418.8|5409.8|5407.8|381
1611780000000|2021-01-27 20:40:00|5415.6|5413.6|5417.1|5415.1|5420.3|5418.3|5410.8|5408.8|158
1611780300000|2021-01-27 20:45:00|5416.8|5414.8|5421.6|5419.6|5424.3|5422.3|5412.3|5410.3|230
1611780600000|2021-01-27 20:50:00|5421.3|5419.3|5421.1|5419.1|5425.3|5423.3|5417.3|5415.3|299
1611780900000|2021-01-27 20:55:00|5420.8|5418.8|5414.6|5412.6|5423.8|5421.8|5412.6|5410.6|283
1611781200000|2021-01-27 21:00:00|5417.8|5413.8|5417.4|5413.4|5429|5425|5412.4|5408.4|0
1611781500000|2021-01-27 21:05:00|5417.5|5413.5|5399|5395|5420.8|5416.8|5396.9|5392.9|0
1611781800000|2021-01-27 21:10:00|5398.9|5394.9|5391.3|5387.3|5400.8|5396.8|5379.8|5375.8|0
1611782100000|2021-01-27 21:15:00|5390.9|5386.9|5387.3|5383.3|5394.2|5390.2|5383.9|5379.9|0
1611782400000|2021-01-27 21:20:00|5387.7|5383.7|5392.5|5388.5|5395.4|5391.4|5387.5|5383.5|0
1611782700000|2021-01-27 21:25:00|5392.7|5388.7|5390.8|5386.8|5393.5|5389.5|5383.5|5379.5|0
1611783000000|2021-01-27 21:30:00|5375.3|5371.3|5400.5|5396.5|5406.4|5402.4|5375.3|5371.3|0
1611783300000|2021-01-27 21:35:00|5400.8|5396.8|5405.9|5401.9|5405.9|5401.9|5395.9|5391.9|0
1611783600000|2021-01-27 21:40:00|5405.6|5401.6|5413.4|5409.4|5416.3|5412.3|5401.8|5397.8|0
1611783900000|2021-01-27 21:45:00|5413.3|5409.3|5405.8|5401.8|5415.1|5411.1|5404.1|5400.1|0
1611784200000|2021-01-27 21:50:00|5405.9|5401.9|5409.5|5405.5|5409.8|5405.8|5404.1|5400.1|0
1611784500000|2021-01-27 21:55:00|5409.2|5405.2|5406.8|5402.8|5412.1|5408.1|5405.6|5401.6|0
1611784800000|2021-01-27 22:00:00|5406.7|5402.7|5408|5404|5410.2|5406.2|5406.3|5402.3|0
1611785100000|2021-01-27 22:05:00|5407.7|5403.7|5407.1|5403.1|5408.2|5404.2|5405.1|5401.1|0
1611785400000|2021-01-27 22:10:00|5407.7|5403.7|5407.6|5403.6|5409.6|5405.6|5406.7|5402.7|0
1611785700000|2021-01-27 22:15:00|5407.8|5403.8|5408.9|5404.9|5409.3|5405.3|5406.2|5402.2|0
1611786000000|2021-01-27 22:20:00|5408.7|5404.7|5411.4|5407.4|5412.7|5408.7|5408.2|5404.2|0
1611786300000|2021-01-27 22:25:00|5411.2|5407.2|5404.2|5400.2|5412.1|5408.1|5404.2|5400.2|0
1611786600000|2021-01-27 22:30:00|5404.3|5400.3|5411.2|5407.2|5411.2|5407.2|5404.2|5400.2|0
1611786900000|2021-01-27 22:35:00|5410|5406|5409.6|5405.6|5411.4|5407.4|5409.6|5405.6|0
1611787200000|2021-01-27 22:40:00|5409.2|5405.2|5408.5|5404.5|5409.7|5405.7|5405.2|5401.2|0
1611787500000|2021-01-27 22:45:00|5409.1|5405.1|5411.7|5407.7|5411.8|5407.8|5408.7|5404.7|0
1611787800000|2021-01-27 22:50:00|5411.6|5407.6|5412.9|5408.9|5413.3|5409.3|5410.5|5406.5|0
1611788100000|2021-01-27 22:55:00|5412.7|5408.7|5412.7|5408.7|5413.5|5409.5|5411.4|5407.4|0
1611788400000|2021-01-27 23:00:00|5412.8|5408.8|5411.6|5407.6|5417.4|5413.4|5407.7|5403.7|0
1611788700000|2021-01-27 23:05:00|5411.8|5407.8|5392.3|5388.3|5413.3|5409.3|5391.7|5387.7|0
1611789000000|2021-01-27 23:10:00|5392.5|5388.5|5393.4|5389.4|5393.8|5389.8|5390.6|5386.6|0
1611789300000|2021-01-27 23:15:00|5393.3|5389.3|5386.9|5382.9|5394.9|5390.9|5383.4|5379.4|0
1611789600000|2021-01-27 23:20:00|5387|5383|5391.6|5387.6|5394.9|5390.9|5385.7|5381.7|0
1611789900000|2021-01-27 23:25:00|5391.7|5387.7|5395.4|5391.4|5397.8|5393.8|5391.3|5387.3|0
1611790200000|2021-01-27 23:30:00|5395.7|5391.7|5391.7|5387.7|5398|5394|5390.5|5386.5|0
1611790500000|2021-01-27 23:35:00|5391.8|5387.8|5389.4|5385.4|5393.7|5389.7|5381.7|5377.7|0
1611790800000|2021-01-27 23:40:00|5389.5|5385.5|5387.6|5383.6|5390.1|5386.1|5383.7|5379.7|0
1611791100000|2021-01-27 23:45:00|5387.7|5383.7|5395.3|5391.3|5396.5|5392.5|5387.3|5383.3|0
1611791400000|2021-01-27 23:50:00|5395.2|5391.2|5390|5386|5395.3|5391.3|5386.5|5382.5|0
1611791700000|2021-01-27 23:55:00|5390.4|5386.4|5383.3|5379.3|5393.4|5389.4|5376.9|5372.9|0
1611792000000|2021-01-28 00:00:00|5383.4|5379.4|5394.7|5390.7|5395.8|5391.8|5383.4|5379.4|0
1611792300000|2021-01-28 00:05:00|5394.4|5390.4|5391.3|5387.3|5397.7|5393.7|5387.7|5383.7|0
1611792600000|2021-01-28 00:10:00|5391.4|5387.4|5395.2|5391.2|5395.3|5391.3|5387.7|5383.7|0
1611792900000|2021-01-28 00:15:00|5395.3|5391.3|5412.8|5409.8|5412.8|5409.8|5394.7|5390.7|0
1611793200000|2021-01-28 00:20:00|5411.4|5408.4|5407.9|5404.9|5415.7|5412.7|5406.4|5403.4|0
1611793500000|2021-01-28 00:25:00|5407.8|5404.8|5406.6|5403.6|5410.9|5407.9|5404.8|5401.8|0
1611793800000|2021-01-28 00:30:00|5406.7|5403.7|5414.3|5411.3|5416.1|5413.1|5403.7|5400.7|0
1611794100000|2021-01-28 00:35:00|5415|5412|5417.3|5414.3|5417.4|5414.4|5411.2|5408.2|0
1611794400000|2021-01-28 00:40:00|5417.4|5414.4|5420.3|5417.3|5420.3|5417.3|5416.6|5413.6|0
1611794700000|2021-01-28 00:45:00|5420.2|5417.2|5419.9|5416.9|5420.2|5417.2|5415.6|5412.6|0
1611795000000|2021-01-28 00:50:00|5419.8|5416.8|5417|5414|5419.8|5416.8|5415.6|5412.6|0
1611795300000|2021-01-28 00:55:00|5417.1|5414.1|5418.5|5415.5|5420|5417|5416.2|5413.2|0
1611795600000|2021-01-28 01:00:00|5418.4|5415.4|5424.5|5421.5|5426|5423|5416.8|5413.8|0
1611795900000|2021-01-28 01:05:00|5425.2|5422.2|5429.1|5426.1|5434.9|5431.9|5424.4|5421.4|0
1611796200000|2021-01-28 01:10:00|5429.2|5426.2|5433.6|5430.6|5433.7|5430.7|5429|5426|0
1611796500000|2021-01-28 01:15:00|5433.5|5430.5|5437.5|5434.5|5438.3|5435.3|5429.1|5426.1|0
1611796800000|2021-01-28 01:20:00|5437.8|5434.8|5432.3|5429.3|5438.2|5435.2|5432.3|5429.3|0
1611797100000|2021-01-28 01:25:00|5433|5430|5435.7|5432.7|5437.1|5434.1|5432.2|5429.2|0
1611797400000|2021-01-28 01:30:00|5435.6|5432.6|5432.4|5429.4|5437.1|5434.1|5430.8|5427.8|0
1611797700000|2021-01-28 01:35:00|5432.5|5429.5|5436.8|5433.8|5436.9|5433.9|5430.8|5427.8|0
1611798000000|2021-01-28 01:40:00|5436.9|5433.9|5441.3|5438.3|5442.8|5439.8|5436.8|5433.8|0
1611798300000|2021-01-28 01:45:00|5441.2|5438.2|5442.9|5439.9|5444.3|5441.3|5438.3|5435.3|0
1611798600000|2021-01-28 01:50:00|5442.8|5439.8|5445.8|5442.8|5447.4|5444.4|5442.2|5439.2|0
1611798900000|2021-01-28 01:55:00|5445.9|5442.9|5442.7|5439.7|5447.4|5444.4|5442|5439|0
1611799200000|2021-01-28 02:00:00|5442.8|5439.8|5443.3|5440.3|5447|5444|5442.6|5439.6|0
1611799500000|2021-01-28 02:05:00|5443|5440|5442.3|5439.3|5444|5441|5440.9|5437.9|0
1611799800000|2021-01-28 02:10:00|5442.2|5439.2|5442.4|5439.4|5443.1|5440.1|5440.7|5437.7|0
1611800100000|2021-01-28 02:15:00|5442.3|5439.3|5442.5|5439.5|5443.9|5440.9|5440.9|5437.9|0
1611800400000|2021-01-28 02:20:00|5441.1|5438.1|5440.6|5437.6|5444.3|5441.3|5440.6|5437.6|0
1611800700000|2021-01-28 02:25:00|5440.5|5437.5|5439|5436|5440.7|5437.7|5438.9|5435.9|0
1611801000000|2021-01-28 02:30:00|5438.7|5435.7|5436.3|5433.3|5439|5436|5435.5|5432.5|0
1611801300000|2021-01-28 02:35:00|5436|5433|5435.7|5432.7|5437.1|5434.1|5432.6|5429.6|0
1611801600000|2021-01-28 02:40:00|5435.4|5432.4|5431.7|5428.7|5435.7|5432.7|5430.9|5427.9|0
1611801900000|2021-01-28 02:45:00|5431.9|5428.9|5427|5424|5432.5|5429.5|5426.3|5423.3|0
1611802200000|2021-01-28 02:50:00|5426.7|5423.7|5424.9|5421.9|5427.8|5424.8|5423.5|5420.5|0
1611802500000|2021-01-28 02:55:00|5424.6|5421.6|5433.6|5430.6|5434.4|5431.4|5423.4|5420.4|0
1611802800000|2021-01-28 03:00:00|5433.7|5430.7|5429.7|5426.7|5434.4|5431.4|5428.3|5425.3|0
1611803100000|2021-01-28 03:05:00|5429.4|5426.4|5423.4|5420.4|5429.8|5426.8|5422|5419|0
1611803400000|2021-01-28 03:10:00|5423.5|5420.5|5426.8|5423.8|5428.2|5425.2|5421.9|5418.9|0
1611803700000|2021-01-28 03:15:00|5427|5424|5434.8|5431.8|5435.9|5432.9|5426.7|5423.7|0
1611804000000|2021-01-28 03:20:00|5435.2|5432.2|5431.7|5428.7|5437.6|5434.6|5431.7|5428.7|0
1611804300000|2021-01-28 03:25:00|5432.3|5429.3|5433.2|5430.2|5434.8|5431.8|5431.5|5428.5|0
1611804600000|2021-01-28 03:30:00|5433.5|5430.5|5436.3|5433.3|5439.5|5436.5|5433.2|5430.2|0
1611804900000|2021-01-28 03:35:00|5436.4|5433.4|5437.7|5434.7|5438.6|5435.6|5431.7|5428.7|0
1611805200000|2021-01-28 03:40:00|5437.8|5434.8|5436.1|5433.1|5439.4|5436.4|5434.6|5431.6|0
1611805500000|2021-01-28 03:45:00|5436.2|5433.2|5434.7|5431.7|5437.7|5434.7|5433.2|5430.2|0
1611805800000|2021-01-28 03:50:00|5434.9|5431.9|5430.7|5427.7|5435.4|5432.4|5430|5427|0
1611806100000|2021-01-28 03:55:00|5430.5|5427.5|5431.5|5428.5|5431.5|5428.5|5428.3|5425.3|0
1611806400000|2021-01-28 04:00:00|5431.6|5428.6|5431.6|5428.6|5434.5|5431.5|5431.5|5428.5|0
1611806700000|2021-01-28 04:05:00|5431.5|5428.5|5433|5430|5436|5433|5430.8|5427.8|0
1611807000000|2021-01-28 04:10:00|5433.1|5430.1|5432.9|5429.9|5433.1|5430.1|5430.8|5427.8|0
1611807300000|2021-01-28 04:15:00|5432.8|5429.8|5432.8|5429.8|5434.6|5431.6|5430.7|5427.7|0
1611807600000|2021-01-28 04:20:00|5432.6|5429.6|5428.4|5425.4|5432.6|5429.6|5427|5424|0
1611807900000|2021-01-28 04:25:00|5429.1|5426.1|5428.5|5425.5|5429.9|5426.9|5424.7|5421.7|0
1611808200000|2021-01-28 04:30:00|5428.6|5425.6|5424.7|5421.7|5430.1|5427.1|5424.7|5421.7|0
1611808500000|2021-01-28 04:35:00|5424.9|5421.9|5425.2|5422.2|5428.2|5425.2|5423.7|5420.7|0
1611808800000|2021-01-28 04:40:00|5425.3|5422.3|5425.3|5422.3|5428.2|5425.2|5423.8|5420.8|0
1611809100000|2021-01-28 04:45:00|5425.4|5422.4|5426.9|5423.9|5428.3|5425.3|5425.2|5422.2|0
1611809400000|2021-01-28 04:50:00|5426.8|5423.8|5425.2|5422.2|5426.9|5423.9|5422.1|5419.1|0
1611809700000|2021-01-28 04:55:00|5424.5|5421.5|5426.4|5423.4|5428.6|5425.6|5423.5|5420.5|0
1611810000000|2021-01-28 05:00:00|5426.5|5423.5|5429.6|5426.6|5430.3|5427.3|5424.9|5421.9|0
1611810300000|2021-01-28 05:05:00|5429.5|5426.5|5430.1|5427.1|5432.7|5429.7|5429.4|5426.4|0
1611810600000|2021-01-28 05:10:00|5430.4|5427.4|5430.8|5427.8|5432.3|5429.3|5427.9|5424.9|0
1611810900000|2021-01-28 05:15:00|5430.7|5427.7|5426.5|5423.5|5431.5|5428.5|5425.1|5422.1|0
1611811200000|2021-01-28 05:20:00|5426.6|5423.6|5424.5|5421.5|5428|5425|5422.3|5419.3|0
1611811500000|2021-01-28 05:25:00|5424.2|5421.2|5425.3|5422.3|5429.1|5426.1|5423.8|5420.8|0
1611811800000|2021-01-28 05:30:00|5425.4|5422.4|5426.6|5423.6|5428.1|5425.1|5425|5422|0
1611812100000|2021-01-28 05:35:00|5426.3|5423.3|5427.6|5424.6|5428.3|5425.3|5423.6|5420.6|0
1611812400000|2021-01-28 05:40:00|5427.5|5424.5|5424.7|5421.7|5428.3|5425.3|5423|5420|0
1611812700000|2021-01-28 05:45:00|5424.8|5421.8|5425.2|5422.2|5426.9|5423.9|5424.7|5421.7|0
1611813000000|2021-01-28 05:50:00|5425.7|5422.7|5423.7|5420.7|5426.6|5423.6|5420.6|5417.6|0
1611813300000|2021-01-28 05:55:00|5423.4|5420.4|5421.7|5418.7|5425.2|5422.2|5419|5416|0
1611813600000|2021-01-28 06:00:00|5421.6|5418.6|5415.7|5412.7|5421.7|5418.7|5415.5|5412.5|0
1611813900000|2021-01-28 06:05:00|5415.9|5412.9|5414.1|5411.1|5417.2|5414.2|5414.1|5411.1|0
1611814200000|2021-01-28 06:10:00|5414.8|5411.8|5415.7|5412.7|5420|5417|5413.9|5410.9|0
1611814500000|2021-01-28 06:15:00|5415.8|5412.8|5412|5409|5417.2|5414.2|5411.3|5408.3|0
1611814800000|2021-01-28 06:20:00|5411.7|5408.7|5413.2|5410.2|5417|5414|5408.4|5405.4|0
1611815100000|2021-01-28 06:25:00|5412.5|5409.5|5415.5|5412.5|5415.5|5412.5|5412.3|5409.3|0
1611815400000|2021-01-28 06:30:00|5414.8|5411.8|5411.3|5408.3|5417.2|5414.2|5411.3|5408.3|0
1611815700000|2021-01-28 06:35:00|5411.2|5408.2|5410.6|5407.6|5411.4|5408.4|5409.8|5406.8|0
1611816000000|2021-01-28 06:40:00|5410.8|5407.8|5411.4|5408.4|5414.2|5411.2|5410.8|5407.8|0
1611816300000|2021-01-28 06:45:00|5411.7|5408.7|5409.2|5406.2|5412.8|5409.8|5409.2|5406.2|0
1611816600000|2021-01-28 06:50:00|5409.5|5406.5|5408.4|5405.4|5409.9|5406.9|5405.5|5402.5|0
1611816900000|2021-01-28 06:55:00|5408.5|5405.5|5413.4|5410.4|5413.4|5410.4|5408.4|5405.4|0
1611817200000|2021-01-28 07:00:00|5414.6|5411.6|5398.3|5396.3|5414.7|5411.7|5394.8|5392.8|607
1611817500000|2021-01-28 07:05:00|5398.1|5396.1|5388.6|5386.6|5401.8|5399.8|5388.3|5386.3|465
1611817800000|2021-01-28 07:10:00|5388.8|5386.8|5399.1|5397.1|5399.3|5397.3|5388.1|5386.1|237
1611818100000|2021-01-28 07:15:00|5398.8|5396.8|5391.8|5389.8|5400.8|5398.8|5389.3|5387.3|250
1611818400000|2021-01-28 07:20:00|5392.1|5390.1|5391.6|5389.6|5393.1|5391.1|5387.6|5385.6|302
1611818700000|2021-01-28 07:25:00|5391.1|5389.1|5391.1|5389.1|5395.8|5393.8|5390.8|5388.8|153
1611819000000|2021-01-28 07:30:00|5390.8|5388.8|5388.3|5386.3|5396.3|5394.3|5387.8|5385.8|173
1611819300000|2021-01-28 07:35:00|5388.1|5386.1|5397.8|5395.8|5398.1|5396.1|5387.1|5385.1|250
1611819600000|2021-01-28 07:40:00|5398.1|5396.1|5396.6|5394.6|5400.3|5398.3|5395.3|5393.3|297
1611819900000|2021-01-28 07:45:00|5396.8|5394.8|5418.8|5416.8|5418.8|5416.8|5396.8|5394.8|408
1611820200000|2021-01-28 07:50:00|5418.6|5416.6|5412.3|5410.3|5421.1|5419.1|5411.3|5409.3|391
1611820500000|2021-01-28 07:55:00|5412.1|5410.1|5405.3|5403.3|5413.6|5411.6|5405.1|5403.1|543
1611820800000|2021-01-28 08:00:00|5405.1|5403.1|5406.8|5405.8|5423.8|5422.8|5401.6|5400.6|2557
1611821100000|2021-01-28 08:05:00|5406.1|5405.1|5425.1|5424.1|5431.6|5430.6|5403.8|5402.8|1773
1611821400000|2021-01-28 08:10:00|5424.8|5423.8|5428.8|5427.8|5432.3|5431.3|5412.8|5411.8|1788
1611821700000|2021-01-28 08:15:00|5429.6|5428.6|5415.3|5414.3|5438.3|5437.3|5414.3|5413.3|1457
1611822000000|2021-01-28 08:20:00|5415.1|5414.1|5420.8|5419.8|5430.8|5429.8|5413.1|5412.1|1067
1611822300000|2021-01-28 08:25:00|5420.3|5419.3|5422.3|5421.3|5423.1|5422.1|5409.8|5408.8|1144
1611822600000|2021-01-28 08:30:00|5422.1|5421.1|5420.6|5419.6|5425.1|5424.1|5417.1|5416.1|875
1611822900000|2021-01-28 08:35:00|5420.3|5419.3|5410.1|5409.1|5421.1|5420.1|5408.3|5407.3|791
1611823200000|2021-01-28 08:40:00|5410.8|5409.8|5405.8|5404.8|5411|5410|5402.5|5401.5|909
1611823500000|2021-01-28 08:45:00|5405.5|5404.5|5404.8|5403.8|5409|5408|5396|5395|929
1611823800000|2021-01-28 08:50:00|5404.5|5403.5|5409.8|5408.8|5413.8|5412.8|5399|5398|676
1611824100000|2021-01-28 08:55:00|5409.5|5408.5|5397.5|5396.5|5409.8|5408.8|5392.8|5391.8|1346
1611824400000|2021-01-28 09:00:00|5397.8|5396.8|5411.8|5410.8|5411.8|5410.8|5395.8|5394.8|667
1611824700000|2021-01-28 09:05:00|5411.3|5410.3|5395|5394|5413|5412|5394.8|5393.8|882
1611825000000|2021-01-28 09:10:00|5395.3|5394.3|5395.5|5394.5|5396.8|5395.8|5388|5387|953
1611825300000|2021-01-28 09:15:00|5395.3|5394.3|5398.5|5397.5|5403.5|5402.5|5394|5393|489
1611825600000|2021-01-28 09:20:00|5398|5397|5385.8|5384.8|5401.3|5400.3|5381|5380|715
1611825900000|2021-01-28 09:25:00|5386|5385|5387.8|5386.8|5391.5|5390.5|5383.5|5382.5|486
1611826200000|2021-01-28 09:30:00|5387.5|5386.5|5388.5|5387.5|5396|5395|5385.8|5384.8|775
1611826500000|2021-01-28 09:35:00|5388.3|5387.3|5381.3|5380.3|5388.3|5387.3|5378.8|5377.8|694
1611826800000|2021-01-28 09:40:00|5381|5380|5397.3|5396.3|5398|5397|5379.8|5378.8|592
1611827100000|2021-01-28 09:45:00|5397|5396|5408.8|5407.8|5410.5|5409.5|5393.8|5392.8|560
1611827400000|2021-01-28 09:50:00|5409|5408|5415.3|5414.3|5417.3|5416.3|5408.8|5407.8|509
1611827700000|2021-01-28 09:55:00|5415.5|5414.5|5417.3|5416.3|5417.3|5416.3|5409.8|5408.8|519
1611828000000|2021-01-28 10:00:00|5417.5|5416.5|5413.3|5412.3|5417.8|5416.8|5407.5|5406.5|329
1611828300000|2021-01-28 10:05:00|5413.5|5412.5|5422.3|5421.3|5426.3|5425.3|5411.5|5410.5|570
1611828600000|2021-01-28 10:10:00|5422|5421|5424|5423|5425.8|5424.8|5419.8|5418.8|367
1611828900000|2021-01-28 10:15:00|5424.3|5423.3|5442.5|5441.5|5442.5|5441.5|5423.5|5422.5|915
1611829200000|2021-01-28 10:20:00|5442.8|5441.8|5443.5|5442.5|5445.5|5444.5|5440|5439|666
1611829500000|2021-01-28 10:25:00|5443.8|5442.8|5442.3|5441.3|5447|5446|5440|5439|386
1611829800000|2021-01-28 10:30:00|5442|5441|5445.3|5444.3|5446.5|5445.5|5440|5439|523
1611830100000|2021-01-28 10:35:00|5445.5|5444.5|5446.5|5445.5|5448.5|5447.5|5441|5440|472
1611830400000|2021-01-28 10:40:00|5446.8|5445.8|5448.5|5447.5|5449.8|5448.8|5442|5441|351
1611830700000|2021-01-28 10:45:00|5448.3|5447.3|5442|5441|5451|5450|5441.8|5440.8|455
1611831000000|2021-01-28 10:50:00|5442.3|5441.3|5442.3|5441.3|5447.5|5446.5|5440.3|5439.3|462
1611831300000|2021-01-28 10:55:00|5442.5|5441.5|5438.8|5437.8|5447.5|5446.5|5438.8|5437.8|564
1611831600000|2021-01-28 11:00:00|5437.8|5436.8|5436.3|5435.3|5441.5|5440.5|5435.3|5434.3|643
1611831900000|2021-01-28 11:05:00|5436|5435|5441.5|5440.5|5444.3|5443.3|5432.3|5431.3|452
1611832200000|2021-01-28 11:10:00|5441.3|5440.3|5448.3|5447.3|5450.8|5449.8|5440|5439|309
1611832500000|2021-01-28 11:15:00|5448|5447|5455.5|5454.5|5455.5|5454.5|5445.8|5444.8|437
1611832800000|2021-01-28 11:20:00|5455.8|5454.8|5455|5454|5458|5457|5452.8|5451.8|445
1611833100000|2021-01-28 11:25:00|5454.8|5453.8|5455.5|5454.5|5460.3|5459.3|5452.5|5451.5|376
1611833400000|2021-01-28 11:30:00|5455.8|5454.8|5456.8|5455.8|5459.8|5458.8|5455|5454|321
1611833700000|2021-01-28 11:35:00|5456.5|5455.5|5451.3|5450.3|5457.3|5456.3|5449.3|5448.3|290
1611834000000|2021-01-28 11:40:00|5451|5450|5447.3|5446.3|5452.3|5451.3|5446.5|5445.5|243
1611834300000|2021-01-28 11:45:00|5447.5|5446.5|5456|5455|5456.5|5455.5|5447.5|5446.5|270
1611834600000|2021-01-28 11:50:00|5455.8|5454.8|5458|5457|5460.8|5459.8|5452.8|5451.8|286
1611834900000|2021-01-28 11:55:00|5457.8|5456.8|5454|5453|5461.8|5460.8|5453|5452|315
1611835200000|2021-01-28 12:00:00|5453.8|5452.8|5458|5457|5460.3|5459.3|5451.5|5450.5|303
1611835500000|2021-01-28 12:05:00|5458.3|5457.3|5463.5|5462.5|5464.8|5463.8|5457.5|5456.5|328
1611835800000|2021-01-28 12:10:00|5463.8|5462.8|5466.3|5465.3|5469.8|5468.8|5461.3|5460.3|382
1611836100000|2021-01-28 12:15:00|5466|5465|5468.8|5467.8|5469|5468|5464|5463|321
1611836400000|2021-01-28 12:20:00|5468.5|5467.5|5461|5460|5468.5|5467.5|5460|5459|276
1611836700000|2021-01-28 12:25:00|5461.3|5460.3|5463.8|5462.8|5465.8|5464.8|5459|5458|325
1611837000000|2021-01-28 12:30:00|5463.5|5462.5|5464.3|5463.3|5466.8|5465.8|5460.8|5459.8|439
1611837300000|2021-01-28 12:35:00|5464|5463|5462|5461|5468.3|5467.3|5461.5|5460.5|323
1611837600000|2021-01-28 12:40:00|5462.4|5461.4|5453.9|5452.9|5463.9|5462.9|5452.7|5451.7|401
1611837900000|2021-01-28 12:45:00|5453.7|5452.7|5455.7|5454.7|5456.7|5455.7|5448.2|5447.2|489
1611838200000|2021-01-28 12:50:00|5455.9|5454.9|5455.7|5454.7|5459.4|5458.4|5452.4|5451.4|297
1611838500000|2021-01-28 12:55:00|5455.9|5454.9|5453.9|5452.9|5458.7|5457.7|5451.9|5450.9|291
1611838800000|2021-01-28 13:00:00|5454.2|5453.2|5446.4|5445.4|5456.2|5455.2|5446.2|5445.2|548
1611839100000|2021-01-28 13:05:00|5446.2|5445.2|5455.4|5454.4|5455.7|5454.7|5445.7|5444.7|283
1611839400000|2021-01-28 13:10:00|5455.7|5454.7|5450.4|5449.4|5457.7|5456.7|5449.9|5448.9|262
1611839700000|2021-01-28 13:15:00|5450.7|5449.7|5453.9|5452.9|5454.2|5453.2|5448.2|5447.2|395
1611840000000|2021-01-28 13:20:00|5453.7|5452.7|5457.9|5456.9|5461.4|5460.4|5452.7|5451.7|370
1611840300000|2021-01-28 13:25:00|5457.7|5456.7|5464.2|5463.2|5466.2|5465.2|5456.2|5455.2|509
1611840600000|2021-01-28 13:30:00|5464.4|5463.4|5470.9|5469.9|5470.9|5469.9|5461.7|5460.7|434
1611840900000|2021-01-28 13:35:00|5471.2|5470.2|5472.9|5471.9|5478.7|5477.7|5469.4|5468.4|480
1611841200000|2021-01-28 13:40:00|5473.2|5472.2|5480.7|5479.7|5481.2|5480.2|5473.2|5472.2|341
1611841500000|2021-01-28 13:45:00|5480.4|5479.4|5483.9|5482.9|5486.2|5485.2|5479.7|5478.7|705
1611841800000|2021-01-28 13:50:00|5483.7|5482.7|5489.2|5488.2|5489.7|5488.7|5483.4|5482.4|443
1611842100000|2021-01-28 13:55:00|5489.4|5488.4|5492.2|5491.2|5494.7|5493.7|5488.2|5487.2|836
1611842400000|2021-01-28 14:00:00|5492.4|5491.4|5490.7|5489.7|5496.7|5495.7|5490.7|5489.7|696
1611842700000|2021-01-28 14:05:00|5490.9|5489.9|5490.7|5489.7|5491.7|5490.7|5483.9|5482.9|835
1611843000000|2021-01-28 14:10:00|5490.4|5489.4|5487.9|5486.9|5491.4|5490.4|5487.4|5486.4|516
1611843300000|2021-01-28 14:15:00|5487.7|5486.7|5489.2|5488.2|5490.7|5489.7|5486.4|5485.4|437
1611843600000|2021-01-28 14:20:00|5489.4|5488.4|5495.4|5494.4|5496.7|5495.7|5489.2|5488.2|518
1611843900000|2021-01-28 14:25:00|5495.2|5494.2|5493.2|5492.2|5496.9|5495.9|5491.7|5490.7|355
1611844200000|2021-01-28 14:30:00|5493.7|5492.7|5499.7|5498.7|5505.9|5504.9|5488.2|5487.2|1037
1611844500000|2021-01-28 14:35:00|5499.9|5498.9|5487.7|5486.7|5502.2|5501.2|5487.7|5486.7|1037
1611844800000|2021-01-28 14:40:00|5488.4|5487.4|5515.7|5514.7|5519.2|5518.2|5487.9|5486.9|1667
1611845100000|2021-01-28 14:45:00|5515.4|5514.4|5507.4|5506.4|5518.7|5517.7|5505.7|5504.7|1016
1611845400000|2021-01-28 14:50:00|5507.2|5506.2|5507.2|5506.2|5513.4|5512.4|5505.4|5504.4|777
1611845700000|2021-01-28 14:55:00|5506.9|5505.9|5495.4|5494.4|5509.2|5508.2|5492.4|5491.4|1431
1611846000000|2021-01-28 15:00:00|5495.7|5494.7|5499.9|5498.9|5502.4|5501.4|5490.9|5489.9|1116
1611846300000|2021-01-28 15:05:00|5499.4|5498.4|5506.7|5505.7|5509.9|5508.9|5494.9|5493.9|1035
1611846600000|2021-01-28 15:10:00|5505.9|5504.9|5518.6|5517.6|5519.9|5518.9|5505.9|5504.9|636
1611846900000|2021-01-28 15:15:00|5518.9|5517.9|5518.9|5517.9|5524.1|5523.1|5517.1|5516.1|829
1611847200000|2021-01-28 15:20:00|5519.1|5518.1|5513.4|5512.4|5524.9|5523.9|5513.1|5512.1|924
1611847500000|2021-01-28 15:25:00|5513.1|5512.1|5503.9|5502.9|5516.1|5515.1|5503.9|5502.9|531
1611847800000|2021-01-28 15:30:00|5504.1|5503.1|5506.4|5505.4|5513.1|5512.1|5504.1|5503.1|510
1611848100000|2021-01-28 15:35:00|5506.1|5505.1|5512.1|5511.1|5514.6|5513.6|5504.4|5503.4|543
1611848400000|2021-01-28 15:40:00|5511.9|5510.9|5508.1|5507.1|5515.4|5514.4|5503.1|5502.1|361
1611848700000|2021-01-28 15:45:00|5508.4|5507.4|5514.4|5513.4|5515.4|5514.4|5508.4|5507.4|624
1611849000000|2021-01-28 15:50:00|5514.6|5513.6|5512.1|5511.1|5518.6|5517.6|5510.4|5509.4|840
1611849300000|2021-01-28 15:55:00|5511.9|5510.9|5511.1|5510.1|5515.9|5514.9|5508.4|5507.4|852
1611849600000|2021-01-28 16:00:00|5511.9|5510.9|5518.6|5517.6|5519.6|5518.6|5510.4|5509.4|862
1611849900000|2021-01-28 16:05:00|5518.4|5517.4|5516.6|5515.6|5521.1|5520.1|5514.4|5513.4|705
1611850200000|2021-01-28 16:10:00|5516.9|5515.9|5523.6|5522.6|5523.9|5522.9|5515.9|5514.9|737
1611850500000|2021-01-28 16:15:00|5523.9|5522.9|5516.4|5515.4|5527.6|5526.6|5515.4|5514.4|835
1611850800000|2021-01-28 16:20:00|5516.6|5515.6|5513.4|5512.4|5517.9|5516.9|5508.4|5507.4|972
1611851100000|2021-01-28 16:25:00|5513.9|5512.9|5513.9|5512.9|5517.6|5516.6|5510.1|5509.1|1498
1611851400000|2021-01-28 16:30:00|5514.1|5512.1|5511.9|5509.9|5523.9|5521.9|5507.9|5505.9|3677
1611851700000|2021-01-28 16:35:00|5512.4|5510.4|5520.1|5518.1|5522.4|5520.4|5511.4|5509.4|1337
1611852000000|2021-01-28 16:40:00|5520.4|5518.4|5521.4|5519.4|5524.4|5522.4|5519.1|5517.1|576
1611852300000|2021-01-28 16:45:00|5521.1|5519.1|5523.9|5521.9|5523.9|5521.9|5516.1|5514.1|783
1611852600000|2021-01-28 16:50:00|5524.1|5522.1|5524.4|5522.4|5527.6|5525.6|5523.4|5521.4|377
1611852900000|2021-01-28 16:55:00|5524.1|5522.1|5522.9|5520.9|5525.4|5523.4|5522.6|5520.6|228
1611853200000|2021-01-28 17:00:00|5523.4|5521.4|5527.1|5525.1|5528.1|5526.1|5523.4|5521.4|337
1611853500000|2021-01-28 17:05:00|5527.4|5525.4|5532.4|5530.4|5532.4|5530.4|5527.4|5525.4|340
1611853800000|2021-01-28 17:10:00|5532.9|5530.9|5526.9|5524.9|5532.9|5530.9|5525.6|5523.6|241
1611854100000|2021-01-28 17:15:00|5527.1|5525.1|5529.4|5527.4|5531.9|5529.9|5525.4|5523.4|656
1611854400000|2021-01-28 17:20:00|5529.9|5527.9|5531.1|5529.1|5531.9|5529.9|5528.4|5526.4|140
1611854700000|2021-01-28 17:25:00|5531.4|5529.4|5531.1|5529.1|5531.6|5529.6|5529.1|5527.1|227
1611855000000|2021-01-28 17:30:00|5531.4|5529.4|5530.6|5528.6|5532.9|5530.9|5529.9|5527.9|158
1611855300000|2021-01-28 17:35:00|5530.9|5528.9|5529.1|5527.1|5531.9|5529.9|5528.4|5526.4|103
1611855600000|2021-01-28 17:40:00|5529.4|5527.4|5528.9|5526.9|5530.1|5528.1|5527.9|5525.9|125
1611855900000|2021-01-28 17:45:00|5528.6|5526.6|5530.1|5528.1|5532.4|5530.4|5527.9|5525.9|249
1611856200000|2021-01-28 17:50:00|5529.9|5527.9|5525.1|5523.1|5530.4|5528.4|5524.9|5522.9|141
1611856500000|2021-01-28 17:55:00|5525.4|5523.4|5526.1|5524.1|5526.6|5524.6|5524.4|5522.4|133
1611856800000|2021-01-28 18:00:00|5525.9|5523.9|5528.6|5526.6|5529.9|5527.9|5525.9|5523.9|119
1611857100000|2021-01-28 18:05:00|5528.4|5526.4|5525.4|5523.4|5528.6|5526.6|5523.4|5521.4|66
1611857400000|2021-01-28 18:10:00|5525.1|5523.1|5522.9|5520.9|5525.4|5523.4|5521.4|5519.4|89
1611857700000|2021-01-28 18:15:00|5522.4|5520.4|5522.4|5520.4|5524.4|5522.4|5521.4|5519.4|131
1611858000000|2021-01-28 18:20:00|5522.6|5520.6|5527.1|5525.1|5527.6|5525.6|5520.9|5518.9|84
1611858300000|2021-01-28 18:25:00|5527.4|5525.4|5527.6|5525.6|5529.1|5527.1|5525.9|5523.9|157
1611858600000|2021-01-28 18:30:00|5527.4|5525.4|5530.1|5528.1|5531.1|5529.1|5526.9|5524.9|127
1611858900000|2021-01-28 18:35:00|5530.6|5528.6|5534.9|5532.9|5535.4|5533.4|5530.1|5528.1|173
1611859200000|2021-01-28 18:40:00|5535.1|5533.1|5535.6|5533.6|5536.4|5534.4|5534.4|5532.4|96
1611859500000|2021-01-28 18:45:00|5535.4|5533.4|5534.1|5532.1|5535.9|5533.9|5532.9|5530.9|122
1611859800000|2021-01-28 18:50:00|5533.9|5531.9|5533.6|5531.6|5534.6|5532.6|5531.1|5529.1|45
1611860100000|2021-01-28 18:55:00|5533.4|5531.4|5537.4|5535.4|5537.4|5535.4|5532.4|5530.4|128
1611860400000|2021-01-28 19:00:00|5537.1|5535.1|5535.1|5533.1|5537.6|5535.6|5534.9|5532.9|69
1611860700000|2021-01-28 19:05:00|5534.9|5532.9|5533.4|5531.4|5535.9|5533.9|5532.9|5530.9|75
1611861000000|2021-01-28 19:10:00|5533.6|5531.6|5529.6|5527.6|5534.4|5532.4|5529.6|5527.6|66
1611861300000|2021-01-28 19:15:00|5529.9|5527.9|5528.1|5526.1|5530.4|5528.4|5524.9|5522.9|199
1611861600000|2021-01-28 19:20:00|5527.9|5525.9|5524.6|5522.6|5528.9|5526.9|5523.9|5521.9|103
1611861900000|2021-01-28 19:25:00|5524.9|5522.9|5528.1|5526.1|5529.4|5527.4|5524.4|5522.4|48
1611862200000|2021-01-28 19:30:00|5528.4|5526.4|5525.1|5523.1|5528.6|5526.6|5524.6|5522.6|75
1611862500000|2021-01-28 19:35:00|5525.4|5523.4|5527.1|5525.1|5527.4|5525.4|5521.4|5519.4|126
1611862800000|2021-01-28 19:40:00|5527.4|5525.4|5524.6|5522.6|5529.4|5527.4|5522.4|5520.4|114
1611863100000|2021-01-28 19:45:00|5524.9|5522.9|5529.1|5527.1|5529.4|5527.4|5523.4|5521.4|140
1611863400000|2021-01-28 19:50:00|5528.9|5526.9|5526.1|5524.1|5530.4|5528.4|5524.1|5522.1|93
1611863700000|2021-01-28 19:55:00|5525.9|5523.9|5526.6|5524.6|5527.6|5525.6|5523.1|5521.1|60
1611864000000|2021-01-28 20:00:00|5526.9|5524.9|5524.1|5522.1|5526.9|5524.9|5521.9|5519.9|69
1611864300000|2021-01-28 20:05:00|5523.9|5521.9|5524.4|5522.4|5525.6|5523.6|5522.9|5520.9|59
1611864600000|2021-01-28 20:10:00|5524.1|5522.1|5523.1|5521.1|5526.4|5524.4|5521.9|5519.9|83
1611864900000|2021-01-28 20:15:00|5523.4|5521.4|5520.1|5518.1|5524.9|5522.9|5518.4|5516.4|152
1611865200000|2021-01-28 20:20:00|5520.4|5518.4|5520.1|5518.1|5522.4|5520.4|5517.6|5515.6|111
1611865500000|2021-01-28 20:25:00|5520.4|5518.4|5515.9|5513.9|5522.4|5520.4|5515.9|5513.9|106
1611865800000|2021-01-28 20:30:00|5515.6|5513.6|5517.1|5515.1|5519.6|5517.6|5514.9|5512.9|193
1611866100000|2021-01-28 20:35:00|5516.9|5514.9|5515.1|5513.1|5517.4|5515.4|5512.9|5510.9|425
1611866400000|2021-01-28 20:40:00|5515.4|5513.4|5514.6|5512.6|5516.4|5514.4|5512.9|5510.9|177
1611866700000|2021-01-28 20:45:00|5514.4|5512.4|5516.9|5514.9|5517.9|5515.9|5512.1|5510.1|301
1611867000000|2021-01-28 20:50:00|5516.1|5514.1|5515.9|5513.9|5517.6|5515.6|5512.9|5510.9|243
1611867300000|2021-01-28 20:55:00|5515.6|5513.6|5508.9|5506.9|5515.6|5513.6|5506.4|5504.4|250
1611867600000|2021-01-28 21:00:00|5509.8|5505.8|5515.8|5511.8|5522.3|5518.3|5503.1|5499.1|0
1611867900000|2021-01-28 21:05:00|5515.7|5511.7|5515.8|5511.8|5517.2|5513.2|5512|5508|0
1611868200000|2021-01-28 21:10:00|5515.5|5511.5|5512.3|5508.3|5516.5|5512.5|5509.7|5505.7|0
1611868500000|2021-01-28 21:15:00|5512.5|5508.5|5511.6|5507.6|5513.1|5509.1|5511.4|5507.4|0
1611868800000|2021-01-28 21:20:00|5511|5507|5513.1|5509.1|5513.3|5509.3|5511|5507|0
1611869100000|2021-01-28 21:25:00|5513.2|5509.2|5509.3|5505.3|5513.2|5509.2|5506|5502|0
1611869400000|2021-01-28 21:30:00|5509|5505|5497.9|5493.9|5511.5|5507.5|5494|5490|0
1611869700000|2021-01-28 21:35:00|5498|5494|5501.4|5497.4|5502.6|5498.6|5493.9|5489.9|0
1611870000000|2021-01-28 21:40:00|5501.7|5497.7|5503.8|5499.8|5504.1|5500.1|5498.1|5494.1|0
1611870300000|2021-01-28 21:45:00|5503.7|5499.7|5499.2|5495.2|5505.4|5501.4|5499.2|5495.2|0
1611870600000|2021-01-28 21:50:00|5499.5|5495.5|5503.6|5499.6|5503.9|5499.9|5497|5493|0
1611870900000|2021-01-28 21:55:00|5503.9|5499.9|5497.9|5493.9|5505.3|5501.3|5497.4|5493.4|0
1611871200000|2021-01-28 22:00:00|5498.4|5494.4|5498.3|5494.3|5498.4|5494.4|5496.9|5492.9|0
1611871500000|2021-01-28 22:05:00|5498.4|5494.4|5498.9|5494.9|5499.8|5495.8|5497.5|5493.5|0
1611871800000|2021-01-28 22:10:00|5499.5|5495.5|5500.1|5496.1|5500.6|5496.6|5499.4|5495.4|0
1611872100000|2021-01-28 22:15:00|5499.9|5495.9|5500.3|5496.3|5501|5497|5499.7|5495.7|0
1611872400000|2021-01-28 22:20:00|5500.7|5496.7|5499.4|5495.4|5500.7|5496.7|5498.5|5494.5|0
1611872700000|2021-01-28 22:25:00|5499.2|5495.2|5499.5|5495.5|5499.8|5495.8|5498.9|5494.9|0
1611873000000|2021-01-28 22:30:00|5499.6|5495.6|5500.3|5496.3|5500.6|5496.6|5499.6|5495.6|0
1611873300000|2021-01-28 22:35:00|5500|5496|5500.2|5496.2|5501|5497|5499.8|5495.8|0
1611873600000|2021-01-28 22:40:00|5500|5496|5500.3|5496.3|5500.3|5496.3|5499.6|5495.6|0
1611873900000|2021-01-28 22:45:00|5500|5496|5500.3|5496.3|5500.3|5496.3|5499.5|5495.5|0
1611874200000|2021-01-28 22:50:00|5499.3|5495.3|5498.9|5494.9|5499.3|5495.3|5498|5494|0
1611874500000|2021-01-28 22:55:00|5499|5495|5499.7|5495.7|5500|5496|5498.4|5494.4|0
1611874800000|2021-01-28 23:00:00|5499.9|5495.9|5494.2|5490.2|5502.5|5498.5|5491.1|5487.1|0
1611875100000|2021-01-28 23:05:00|5494.1|5490.1|5499.4|5495.4|5500.3|5496.3|5492.1|5488.1|0
1611875400000|2021-01-28 23:10:00|5499.5|5495.5|5499.2|5495.2|5503.3|5499.3|5498.7|5494.7|0
1611875700000|2021-01-28 23:15:00|5499.5|5495.5|5499.9|5495.9|5501.5|5497.5|5496.1|5492.1|0
1611876000000|2021-01-28 23:20:00|5499.8|5495.8|5505.2|5501.2|5506|5502|5499.5|5495.5|0
1611876300000|2021-01-28 23:25:00|5505.3|5501.3|5508.2|5504.2|5508.5|5504.5|5504.3|5500.3|0
1611876600000|2021-01-28 23:30:00|5508.3|5504.3|5506.9|5502.9|5508.5|5504.5|5504|5500|0
1611876900000|2021-01-28 23:35:00|5507|5503|5507.4|5503.4|5510.2|5506.2|5506.3|5502.3|0
1611877200000|2021-01-28 23:40:00|5507.5|5503.5|5506.1|5502.1|5507.5|5503.5|5504|5500|0
1611877500000|2021-01-28 23:45:00|5506|5502|5505.1|5501.1|5508.9|5504.9|5505|5501|0
1611877800000|2021-01-28 23:50:00|5505.2|5501.2|5497.9|5493.9|5505.3|5501.3|5496|5492|0
1611878100000|2021-01-28 23:55:00|5497.7|5493.7|5498.1|5494.1|5498.7|5494.7|5492.2|5488.2|0
1611878400000|2021-01-29 00:00:00|5498.2|5494.2|5498.8|5494.8|5500.9|5496.9|5495.5|5491.5|0
1611878700000|2021-01-29 00:05:00|5499.1|5495.1|5496.8|5492.8|5500.5|5496.5|5493.5|5489.5|0
1611879000000|2021-01-29 00:10:00|5496.9|5492.9|5500.7|5496.7|5505|5501|5496.8|5492.8|0
1611879300000|2021-01-29 00:15:00|5500.8|5496.8|5502.3|5499.3|5504.4|5501.4|5497.2|5494.2|0
1611879600000|2021-01-29 00:20:00|5502.8|5499.8|5498.4|5495.4|5503.7|5500.7|5497.6|5494.6|0
1611879900000|2021-01-29 00:25:00|5498.7|5495.7|5493.1|5490.1|5499.1|5496.1|5492.9|5489.9|0
1611880200000|2021-01-29 00:30:00|5493|5490|5494.6|5491.6|5496.2|5493.2|5491.5|5488.5|0
1611880500000|2021-01-29 00:35:00|5494.5|5491.5|5495.9|5492.9|5495.9|5492.9|5490|5487|0
1611880800000|2021-01-29 00:40:00|5495.6|5492.6|5490.1|5487.1|5495.9|5492.9|5489.3|5486.3|0
1611881100000|2021-01-29 00:45:00|5490.2|5487.2|5493.2|5490.2|5494.7|5491.7|5489.3|5486.3|0
1611881400000|2021-01-29 00:50:00|5493.1|5490.1|5493.2|5490.2|5494.7|5491.7|5493.1|5490.1|0
1611881700000|2021-01-29 00:55:00|5493.1|5490.1|5491.7|5488.7|5494.7|5491.7|5490.9|5487.9|0
1611882000000|2021-01-29 01:00:00|5491.8|5488.8|5500.8|5497.8|5500.9|5497.9|5491.5|5488.5|0
1611882300000|2021-01-29 01:05:00|5500.9|5497.9|5497.7|5494.7|5500.9|5497.9|5497.6|5494.6|0
1611882600000|2021-01-29 01:10:00|5497.6|5494.6|5504.7|5501.7|5505.3|5502.3|5496.1|5493.1|0
1611882900000|2021-01-29 01:15:00|5504.8|5501.8|5500.6|5497.6|5504.9|5501.9|5498.9|5495.9|0
1611883200000|2021-01-29 01:20:00|5500.9|5497.9|5502.5|5499.5|5508.2|5505.2|5500.6|5497.6|0
1611883500000|2021-01-29 01:25:00|5502.4|5499.4|5498.7|5495.7|5502.5|5499.5|5497.9|5494.9|0
1611883800000|2021-01-29 01:30:00|5499|5496|5497.8|5494.8|5504|5501|5496.4|5493.4|0
1611884100000|2021-01-29 01:35:00|5497.5|5494.5|5491.5|5488.5|5497.9|5494.9|5491.5|5488.5|0
1611884400000|2021-01-29 01:40:00|5491.4|5488.4|5492.7|5489.7|5494.3|5491.3|5489|5486|0
1611884700000|2021-01-29 01:45:00|5492.6|5489.6|5487.3|5484.3|5494.1|5491.1|5486.3|5483.3|0
1611885000000|2021-01-29 01:50:00|5487.2|5484.2|5484.3|5481.3|5488.9|5485.9|5484.3|5481.3|0
1611885300000|2021-01-29 01:55:00|5484.4|5481.4|5479.7|5476.7|5485.9|5482.9|5479.7|5476.7|0
1611885600000|2021-01-29 02:00:00|5479.8|5476.8|5484.1|5481.1|5485.6|5482.6|5479.8|5476.8|0
1611885900000|2021-01-29 02:05:00|5484|5481|5482|5479|5485.7|5482.7|5481.2|5478.2|0
1611886200000|2021-01-29 02:10:00|5481.7|5478.7|5487.7|5484.7|5489.8|5486.8|5481.2|5478.2|0
1611886500000|2021-01-29 02:15:00|5487.8|5484.8|5488.4|5485.4|5491.3|5488.3|5485.4|5482.4|0
1611886800000|2021-01-29 02:20:00|5487.9|5484.9|5484|5481|5488.4|5485.4|5483.8|5480.8|0
1611887100000|2021-01-29 02:25:00|5483.5|5480.5|5481.4|5478.4|5484.3|5481.3|5481.3|5478.3|0
1611887400000|2021-01-29 02:30:00|5481.3|5478.3|5482.9|5479.9|5483|5480|5479.9|5476.9|0
1611887700000|2021-01-29 02:35:00|5482.7|5479.7|5475.7|5472.7|5484.7|5481.7|5475.6|5472.6|0
1611888000000|2021-01-29 02:40:00|5475.6|5472.6|5482.6|5479.6|5483.3|5480.3|5472.7|5469.7|0
1611888300000|2021-01-29 02:45:00|5482.3|5479.3|5483.6|5480.6|5484.9|5481.9|5480.3|5477.3|0
1611888600000|2021-01-29 02:50:00|5483.7|5480.7|5484|5481|5485|5482|5482.1|5479.1|0
1611888900000|2021-01-29 02:55:00|5483.7|5480.7|5482.5|5479.5|5484|5481|5478|5475|0
1611889200000|2021-01-29 03:00:00|5482.6|5479.6|5478|5475|5484.1|5481.1|5478|5475|0
1611889500000|2021-01-29 03:05:00|5478.7|5475.7|5481.2|5478.2|5481.4|5478.4|5478|5475|0
1611889800000|2021-01-29 03:10:00|5481.1|5478.1|5475.4|5472.4|5481.5|5478.5|5475.3|5472.3|0
1611890100000|2021-01-29 03:15:00|5475.1|5472.1|5473.8|5470.8|5477.6|5474.6|5473.8|5470.8|0
1611890400000|2021-01-29 03:20:00|5473.9|5470.9|5469.2|5466.2|5476.8|5473.8|5468.9|5465.9|0
1611890700000|2021-01-29 03:25:00|5469.4|5466.4|5466.7|5463.7|5470.6|5467.6|5464.5|5461.5|0
1611891000000|2021-01-29 03:30:00|5466.1|5463.1|5461.6|5458.6|5468.3|5465.3|5460.8|5457.8|0
1611891300000|2021-01-29 03:35:00|5460.9|5457.9|5461|5458|5465.3|5462.3|5459.5|5456.5|0
1611891600000|2021-01-29 03:40:00|5460.7|5457.7|5462.7|5459.7|5462.7|5459.7|5456.6|5453.6|0
1611891900000|2021-01-29 03:45:00|5462.5|5459.5|5462.7|5459.7|5463.5|5460.5|5458|5455|0
1611892200000|2021-01-29 03:50:00|5463.3|5460.3|5465.5|5462.5|5467.1|5464.1|5463.3|5460.3|0
1611892500000|2021-01-29 03:55:00|5465.4|5462.4|5457.6|5454.6|5466.8|5463.8|5456.9|5453.9|0
1611892800000|2021-01-29 04:00:00|5457.7|5454.7|5457.9|5454.9|5460.8|5457.8|5455|5452|0
1611893100000|2021-01-29 04:05:00|5458|5455|5451.8|5448.8|5461|5458|5451.8|5448.8|0
1611893400000|2021-01-29 04:10:00|5451.3|5448.3|5452|5449|5456.1|5453.1|5450.4|5447.4|0
1611893700000|2021-01-29 04:15:00|5452.1|5449.1|5443.8|5440.8|5457.6|5454.6|5443.1|5440.1|0
1611894000000|2021-01-29 04:20:00|5443.6|5440.6|5455.4|5452.4|5455.6|5452.6|5443.1|5440.1|0
1611894300000|2021-01-29 04:25:00|5454.9|5451.9|5455.4|5452.4|5455.5|5452.5|5451.5|5448.5|0
1611894600000|2021-01-29 04:30:00|5455.3|5452.3|5457.7|5454.7|5459.2|5456.2|5453.2|5450.2|0
1611894900000|2021-01-29 04:35:00|5457.6|5454.6|5458.2|5455.2|5460.5|5457.5|5457.5|5454.5|0
1611895200000|2021-01-29 04:40:00|5457.5|5454.5|5454.3|5451.3|5460.6|5457.6|5454.3|5451.3|0
1611895500000|2021-01-29 04:45:00|5454.4|5451.4|5461.6|5458.6|5462.7|5459.7|5454.3|5451.3|0
1611895800000|2021-01-29 04:50:00|5462.3|5459.3|5459.5|5456.5|5462.3|5459.3|5458|5455|0
1611896100000|2021-01-29 04:55:00|5459.6|5456.6|5458.2|5455.2|5462.5|5459.5|5457.9|5454.9|0
1611896400000|2021-01-29 05:00:00|5458.1|5455.1|5453.5|5450.5|5458.1|5455.1|5451.8|5448.8|0
1611896700000|2021-01-29 05:05:00|5453.6|5450.6|5451.9|5448.9|5456.8|5453.8|5450.4|5447.4|0
1611897000000|2021-01-29 05:10:00|5451.8|5448.8|5450.8|5447.8|5453.4|5450.4|5448.8|5445.8|0
1611897300000|2021-01-29 05:15:00|5450.7|5447.7|5447.7|5444.7|5450.8|5447.8|5446.3|5443.3|0
1611897600000|2021-01-29 05:20:00|5447.8|5444.8|5445.1|5442.1|5448.1|5445.1|5444.9|5441.9|0
1611897900000|2021-01-29 05:25:00|5445.2|5442.2|5441.9|5438.9|5445.2|5442.2|5441.9|5438.9|0
1611898200000|2021-01-29 05:30:00|5442.4|5439.4|5442.7|5439.7|5445.6|5442.6|5441.3|5438.3|0
1611898500000|2021-01-29 05:35:00|5442.8|5439.8|5444|5441|5445.8|5442.8|5441.2|5438.2|0
1611898800000|2021-01-29 05:40:00|5443.9|5440.9|5447.1|5444.1|5448.5|5445.5|5441|5438|0
1611899100000|2021-01-29 05:45:00|5447.2|5444.2|5450.3|5447.3|5451.9|5448.9|5446.6|5443.6|0
1611899400000|2021-01-29 05:50:00|5450.4|5447.4|5453.4|5450.4|5454.9|5451.9|5448.8|5445.8|0
1611899700000|2021-01-29 05:55:00|5453.5|5450.5|5451.7|5448.7|5457.6|5454.6|5451.7|5448.7|0
1611900000000|2021-01-29 06:00:00|5452.2|5449.2|5443.4|5440.4|5453.4|5450.4|5443.3|5440.3|0
1611900300000|2021-01-29 06:05:00|5443.5|5440.5|5442.3|5439.3|5444.9|5441.9|5440.5|5437.5|0
1611900600000|2021-01-29 06:10:00|5442.4|5439.4|5434.8|5431.8|5443.8|5440.8|5433.4|5430.4|0
1611900900000|2021-01-29 06:15:00|5434.3|5431.3|5440.7|5437.7|5440.7|5437.7|5433.3|5430.3|0
1611901200000|2021-01-29 06:20:00|5440.6|5437.6|5444.9|5441.9|5445|5442|5440.4|5437.4|0
1611901500000|2021-01-29 06:25:00|5445.1|5442.1|5445.2|5442.2|5450|5447|5443.8|5440.8|0
1611901800000|2021-01-29 06:30:00|5445.4|5442.4|5454.2|5451.2|5457.2|5454.2|5445.4|5442.4|0
1611902100000|2021-01-29 06:35:00|5453.9|5450.9|5462|5459|5465.2|5462.2|5452.7|5449.7|0
1611902400000|2021-01-29 06:40:00|5462.1|5459.1|5453.7|5450.7|5462.1|5459.1|5453.5|5450.5|0
1611902700000|2021-01-29 06:45:00|5453.8|5450.8|5449.6|5446.6|5453.9|5450.9|5448.1|5445.1|0
1611903000000|2021-01-29 06:50:00|5449.5|5446.5|5454.9|5451.9|5455|5452|5447.8|5444.8|0
1611903300000|2021-01-29 06:55:00|5454.8|5451.8|5456.4|5453.4|5459.9|5456.9|5454.4|5451.4|0
1611903600000|2021-01-29 07:00:00|5455.8|5452.8|5458.6|5456.6|5459.1|5457.1|5450.6|5448.6|1001
1611903900000|2021-01-29 07:05:00|5458.4|5456.4|5449.1|5447.1|5458.4|5456.4|5448.6|5446.6|682
1611904200000|2021-01-29 07:10:00|5448.9|5446.9|5457.1|5455.1|5462.6|5460.6|5448.9|5446.9|661
1611904500000|2021-01-29 07:15:00|5456.9|5454.9|5452.6|5450.6|5462.9|5460.9|5451.9|5449.9|296
1611904800000|2021-01-29 07:20:00|5453.1|5451.1|5446.4|5444.4|5453.4|5451.4|5445.9|5443.9|445
1611905100000|2021-01-29 07:25:00|5446.6|5444.6|5443.9|5441.9|5450.1|5448.1|5442.6|5440.6|304
1611905400000|2021-01-29 07:30:00|5443.6|5441.6|5425.4|5423.4|5446.9|5444.9|5425.1|5423.1|430
1611905700000|2021-01-29 07:35:00|5425.1|5423.1|5443.6|5441.6|5445.4|5443.4|5423.9|5421.9|407
1611906000000|2021-01-29 07:40:00|5443.9|5441.9|5441.9|5439.9|5448.4|5446.4|5440.4|5438.4|261
1611906300000|2021-01-29 07:45:00|5441.6|5439.6|5440.6|5438.6|5444.4|5442.4|5438.1|5436.1|226
1611906600000|2021-01-29 07:50:00|5440.9|5438.9|5440.9|5438.9|5449.6|5447.6|5439.9|5437.9|233
1611906900000|2021-01-29 07:55:00|5441.1|5439.1|5432.9|5430.9|5442.4|5440.4|5432.6|5430.6|387
1611907200000|2021-01-29 08:00:00|5432.4|5431.4|5427.1|5426.1|5432.4|5431.4|5416.6|5415.6|2397
1611907500000|2021-01-29 08:05:00|5427.6|5426.6|5403.6|5402.6|5427.6|5426.6|5403.1|5402.1|2165
1611907800000|2021-01-29 08:10:00|5403.1|5402.1|5420.1|5419.1|5427.9|5426.9|5400.9|5399.9|1478
1611908100000|2021-01-29 08:15:00|5419.9|5418.9|5424.6|5423.6|5426.6|5425.6|5410.6|5409.6|1423
1611908400000|2021-01-29 08:20:00|5424.4|5423.4|5443.6|5442.6|5446.9|5445.9|5422.6|5421.6|1167
1611908700000|2021-01-29 08:25:00|5443.4|5442.4|5443.1|5442.1|5446.4|5445.4|5433.1|5432.1|900
1611909000000|2021-01-29 08:30:00|5442.9|5441.9|5436.4|5435.4|5443.4|5442.4|5434.6|5433.6|680
1611909300000|2021-01-29 08:35:00|5436.6|5435.6|5444.4|5443.4|5445.9|5444.9|5428.6|5427.6|813
1611909600000|2021-01-29 08:40:00|5445|5444|5452.2|5451.2|5456|5455|5444.7|5443.7|958
1611909900000|2021-01-29 08:45:00|5451.7|5450.7|5450.2|5449.2|5452.7|5451.7|5445.7|5444.7|389
1611910200000|2021-01-29 08:50:00|5450.5|5449.5|5452|5451|5456.7|5455.7|5447.7|5446.7|417
1611910500000|2021-01-29 08:55:00|5451.7|5450.7|5448.2|5447.2|5456.5|5455.5|5447.7|5446.7|336
1611910800000|2021-01-29 09:00:00|5448.5|5447.5|5452.7|5451.7|5457.2|5456.2|5447.7|5446.7|332
1611911100000|2021-01-29 09:05:00|5453|5452|5456|5455|5464.5|5463.5|5450.7|5449.7|539
1611911400000|2021-01-29 09:10:00|5455.7|5454.7|5450|5449|5459.2|5458.2|5449.7|5448.7|348
1611911700000|2021-01-29 09:15:00|5450.2|5449.2|5436.7|5435.7|5450.2|5449.2|5436|5435|529
1611912000000|2021-01-29 09:20:00|5437|5436|5443.7|5442.7|5444.2|5443.2|5434.5|5433.5|405
1611912300000|2021-01-29 09:25:00|5443.5|5442.5|5447.5|5446.5|5450.2|5449.2|5439.2|5438.2|328
1611912600000|2021-01-29 09:30:00|5447|5446|5455.5|5454.5|5456|5455|5444.2|5443.2|253
1611912900000|2021-01-29 09:35:00|5456|5455|5460.7|5459.7|5466.7|5465.7|5455.7|5454.7|692
1611913200000|2021-01-29 09:40:00|5460.5|5459.5|5456.7|5455.7|5461|5460|5451.7|5450.7|288
1611913500000|2021-01-29 09:45:00|5456.5|5455.5|5456.7|5455.7|5458|5457|5449.2|5448.2|437
1611913800000|2021-01-29 09:50:00|5456.5|5455.5|5456.5|5455.5|5458.7|5457.7|5452.7|5451.7|291
1611914100000|2021-01-29 09:55:00|5455.7|5454.7|5458.5|5457.5|5463.2|5462.2|5455.2|5454.2|619
1611914400000|2021-01-29 10:00:00|5458|5457|5457.7|5456.7|5458.7|5457.7|5450|5449|337
1611914700000|2021-01-29 10:05:00|5458|5457|5451.7|5450.7|5458|5457|5450|5449|187
1611915000000|2021-01-29 10:10:00|5452|5451|5455.2|5454.2|5455.5|5454.5|5448.2|5447.2|252
1611915300000|2021-01-29 10:15:00|5455.5|5454.5|5447.2|5446.2|5458.5|5457.5|5445|5444|339
1611915600000|2021-01-29 10:20:00|5447.5|5446.5|5446|5445|5448.2|5447.2|5441.7|5440.7|2254
1611915900000|2021-01-29 10:25:00|5445.7|5444.7|5440.7|5439.7|5447|5446|5440.5|5439.5|342
1611916200000|2021-01-29 10:30:00|5440.5|5439.5|5438|5437|5441.5|5440.5|5433.5|5432.5|408
1611916500000|2021-01-29 10:35:00|5438.5|5437.5|5439.2|5438.2|5442.5|5441.5|5438|5437|2338
1611916800000|2021-01-29 10:40:00|5439.5|5438.5|5440.7|5439.7|5445|5444|5439.2|5438.2|192
1611917100000|2021-01-29 10:45:00|5440.5|5439.5|5445|5444|5446|5445|5440|5439|280
1611917400000|2021-01-29 10:50:00|5445.2|5444.2|5450.2|5449.2|5450.5|5449.5|5442.7|5441.7|352
1611917700000|2021-01-29 10:55:00|5450.5|5449.5|5450.5|5449.5|5453.5|5452.5|5446.2|5445.2|288
1611918000000|2021-01-29 11:00:00|5450.2|5449.2|5449.7|5448.7|5450.7|5449.7|5447|5446|403
1611918300000|2021-01-29 11:05:00|5450|5449|5448.2|5447.2|5454.2|5453.2|5448|5447|335
1611918600000|2021-01-29 11:10:00|5448.5|5447.5|5456.5|5455.5|5456.7|5455.7|5447.2|5446.2|177
1611918900000|2021-01-29 11:15:00|5456.2|5455.2|5458.5|5457.5|5458.7|5457.7|5454.5|5453.5|166
1611919200000|2021-01-29 11:20:00|5458.2|5457.2|5462.2|5461.2|5462.5|5461.5|5457.5|5456.5|158
1611919500000|2021-01-29 11:25:00|5462|5461|5464.7|5463.7|5467.5|5466.5|5459.2|5458.2|460
1611919800000|2021-01-29 11:30:00|5465|5464|5466|5465|5468.5|5467.5|5463.5|5462.5|304
1611920100000|2021-01-29 11:35:00|5466.2|5465.2|5470.7|5469.7|5475|5474|5466|5465|552
1611920400000|2021-01-29 11:40:00|5470.5|5469.5|5476|5475|5476|5475|5470.5|5469.5|369
1611920700000|2021-01-29 11:45:00|5476.5|5475.5|5469|5468|5476.5|5475.5|5466.2|5465.2|298
1611921000000|2021-01-29 11:50:00|5468.5|5467.5|5463.7|5462.7|5474|5473|5463.5|5462.5|289
1611921300000|2021-01-29 11:55:00|5463.5|5462.5|5463|5462|5464.7|5463.7|5460.5|5459.5|295
1611921600000|2021-01-29 12:00:00|5463.2|5462.2|5462.2|5461.2|5464|5463|5459.2|5458.2|195
1611921900000|2021-01-29 12:05:00|5462.5|5461.5|5464.2|5463.2|5467.7|5466.7|5459|5458|217
1611922200000|2021-01-29 12:10:00|5464.5|5463.5|5462|5461|5465.7|5464.7|5460.2|5459.2|85
1611922500000|2021-01-29 12:15:00|5461.7|5460.7|5462.5|5461.5|5464.7|5463.7|5460|5459|226
1611922800000|2021-01-29 12:20:00|5462.7|5461.7|5461.2|5460.2|5465.7|5464.7|5460.5|5459.5|124
1611923100000|2021-01-29 12:25:00|5461.5|5460.5|5461.2|5460.2|5463.5|5462.5|5459|5458|263
1611923400000|2021-01-29 12:30:00|5461.5|5460.5|5457.2|5456.2|5466|5465|5456.2|5455.2|225
1611923700000|2021-01-29 12:35:00|5457.5|5456.5|5449.2|5448.2|5457.5|5456.5|5448.7|5447.7|432
1611924000000|2021-01-29 12:40:00|5449.5|5448.5|5450.5|5449.5|5450.8|5449.8|5446.5|5445.5|332
1611924300000|2021-01-29 12:45:00|5450.8|5449.8|5452|5451|5453.5|5452.5|5449.3|5448.3|223
1611924600000|2021-01-29 12:50:00|5452.3|5451.3|5450|5449|5454|5453|5448.3|5447.3|247
1611924900000|2021-01-29 12:55:00|5449.8|5448.8|5444.5|5443.5|5451|5450|5444|5443|372
1611925200000|2021-01-29 13:00:00|5445.8|5444.8|5429|5428|5453|5452|5410.5|5409.5|3186
1611925500000|2021-01-29 13:05:00|5429.3|5428.3|5422|5421|5431.3|5430.3|5420|5419|695
1611925800000|2021-01-29 13:10:00|5422.3|5421.3|5428.5|5427.5|5431.5|5430.5|5417.5|5416.5|872
1611926100000|2021-01-29 13:15:00|5428.3|5427.3|5425.5|5424.5|5439.5|5438.5|5425.5|5424.5|615
1611926400000|2021-01-29 13:20:00|5425.8|5424.8|5426|5425|5428.8|5427.8|5419|5418|370
1611926700000|2021-01-29 13:25:00|5425.8|5424.8|5425|5424|5427.5|5426.5|5423|5422|300
1611927000000|2021-01-29 13:30:00|5424.8|5423.8|5437.5|5436.5|5439.8|5438.8|5424.8|5423.8|561
1611927300000|2021-01-29 13:35:00|5438|5437|5443.3|5442.3|5447.5|5446.5|5436.3|5435.3|650
1611927600000|2021-01-29 13:40:00|5443.5|5442.5|5448.8|5447.8|5451.5|5450.5|5440.8|5439.8|597
1611927900000|2021-01-29 13:45:00|5448.5|5447.5|5458.8|5457.8|5459.8|5458.8|5445.3|5444.3|491
1611928200000|2021-01-29 13:50:00|5459.3|5458.3|5449.3|5448.3|5459.8|5458.8|5447.5|5446.5|487
1611928500000|2021-01-29 13:55:00|5449.5|5448.5|5444.5|5443.5|5453|5452|5444|5443|344
1611928800000|2021-01-29 14:00:00|5444.8|5443.8|5443.3|5442.3|5447.8|5446.8|5441|5440|480
1611929100000|2021-01-29 14:05:00|5443.5|5442.5|5438.5|5437.5|5444.5|5443.5|5438.5|5437.5|341
1611929400000|2021-01-29 14:10:00|5438.3|5437.3|5442.5|5441.5|5443.5|5442.5|5436.8|5435.8|346
1611929700000|2021-01-29 14:15:00|5442.3|5441.3|5441.5|5440.5|5443.8|5442.8|5439.3|5438.3|370
1611930000000|2021-01-29 14:20:00|5441.8|5440.8|5444.8|5443.8|5449|5448|5440.3|5439.3|419
1611930300000|2021-01-29 14:25:00|5445|5444|5446|5445|5447.5|5446.5|5443.8|5442.8|257
1611930600000|2021-01-29 14:30:00|5446.3|5445.3|5441.5|5440.5|5449.3|5448.3|5430.5|5429.5|1031
1611930900000|2021-01-29 14:35:00|5441.3|5440.3|5431|5430|5441.3|5440.3|5429.8|5428.8|758
1611931200000|2021-01-29 14:40:00|5430.5|5429.5|5427.8|5426.8|5430.5|5429.5|5423.5|5422.5|615
1611931500000|2021-01-29 14:45:00|5427.5|5426.5|5423.3|5422.3|5432.8|5431.8|5422.8|5421.8|646
1611931800000|2021-01-29 14:50:00|5422.8|5421.8|5421.5|5420.5|5424.5|5423.5|5417.8|5416.8|471
1611932100000|2021-01-29 14:55:00|5421.8|5420.8|5434.5|5433.5|5441.5|5440.5|5421.8|5420.8|573
1611932400000|2021-01-29 15:00:00|5434.8|5433.8|5439.5|5438.5|5440|5439|5428|5427|577
1611932700000|2021-01-29 15:05:00|5439.3|5438.3|5449.5|5448.5|5450.8|5449.8|5433.5|5432.5|853
1611933000000|2021-01-29 15:10:00|5449|5448|5450.5|5449.5|5455|5454|5446.8|5445.8|657
1611933300000|2021-01-29 15:15:00|5450.3|5449.3|5447.3|5446.3|5453.8|5452.8|5443.5|5442.5|656
1611933600000|2021-01-29 15:20:00|5447|5446|5458|5457|5460.3|5459.3|5446.8|5445.8|604
1611933900000|2021-01-29 15:25:00|5457.8|5456.8|5451.3|5450.3|5458|5457|5449.3|5448.3|526
1611934200000|2021-01-29 15:30:00|5450.8|5449.8|5452.5|5451.5|5457.8|5456.8|5449.5|5448.5|534
1611934500000|2021-01-29 15:35:00|5452.8|5451.8|5447.5|5446.5|5453|5452|5447.5|5446.5|506
1611934800000|2021-01-29 15:40:00|5447.8|5446.8|5441.3|5440.3|5448.3|5447.3|5441|5440|463
1611935100000|2021-01-29 15:45:00|5441|5440|5448|5447|5449|5448|5440.5|5439.5|326
1611935400000|2021-01-29 15:50:00|5447.8|5446.8|5445.5|5444.5|5450.8|5449.8|5444|5443|288
1611935700000|2021-01-29 15:55:00|5445.8|5444.8|5448|5447|5450.8|5449.8|5445.8|5444.8|378
1611936000000|2021-01-29 16:00:00|5448.3|5447.3|5441.5|5440.5|5450.8|5449.8|5438.8|5437.8|536
1611936300000|2021-01-29 16:05:00|5441.8|5440.8|5442.8|5441.8|5444.5|5443.5|5437.3|5436.3|397
1611936600000|2021-01-29 16:10:00|5442.5|5441.5|5430.5|5429.5|5442.8|5441.8|5428.5|5427.5|708
1611936900000|2021-01-29 16:15:00|5430.8|5429.8|5429.8|5428.8|5434.8|5433.8|5428.8|5427.8|737
1611937200000|2021-01-29 16:20:00|5429.3|5428.3|5423.8|5422.8|5429.8|5428.8|5420.8|5419.8|926
1611937500000|2021-01-29 16:25:00|5423.3|5422.3|5409|5408|5426|5425|5405.5|5404.5|2504
1611937800000|2021-01-29 16:30:00|5408.5|5407.5|5398.8|5396.8|5413|5411|5397.8|5395.8|5860
1611938100000|2021-01-29 16:35:00|5399.3|5397.3|5403|5401|5403.8|5401.8|5391.8|5389.8|2374
1611938400000|2021-01-29 16:40:00|5402.5|5400.5|5404|5402|5408|5406|5400.5|5398.5|970
1611938700000|2021-01-29 16:45:00|5403.8|5401.8|5408|5406|5410.3|5408.3|5399|5397|341
1611939000000|2021-01-29 16:50:00|5408.3|5406.3|5404.5|5402.5|5409.5|5407.5|5400.8|5398.8|499
1611939300000|2021-01-29 16:55:00|5404.3|5402.3|5408.3|5406.3|5409|5407|5403.5|5401.5|265
1611939600000|2021-01-29 17:00:00|5408.8|5406.8|5406.3|5404.3|5409|5407|5401.5|5399.5|261
1611939900000|2021-01-29 17:05:00|5406|5404|5404|5402|5407.8|5405.8|5400|5398|165
1611940200000|2021-01-29 17:10:00|5404.3|5402.3|5400.8|5398.8|5408.8|5406.8|5400.3|5398.3|233
1611940500000|2021-01-29 17:15:00|5400.5|5398.5|5392.5|5390.5|5400.5|5398.5|5391.5|5389.5|352
1611940800000|2021-01-29 17:20:00|5392.3|5390.3|5389.5|5387.5|5392.8|5390.8|5387.3|5385.3|288
1611941100000|2021-01-29 17:25:00|5389.3|5387.3|5390.5|5388.5|5394.8|5392.8|5387|5385|327
1611941400000|2021-01-29 17:30:00|5390.3|5388.3|5385.5|5383.5|5393.3|5391.3|5385|5383|204
1611941700000|2021-01-29 17:35:00|5385.3|5383.3|5380.8|5378.8|5388|5386|5378.5|5376.5|299
1611942000000|2021-01-29 17:40:00|5381|5379|5381.5|5379.5|5388.8|5386.8|5380.5|5378.5|338
1611942300000|2021-01-29 17:45:00|5381.3|5379.3|5370|5368|5383.5|5381.5|5369|5367|403
1611942600000|2021-01-29 17:50:00|5370.3|5368.3|5387|5385|5388.8|5386.8|5370.3|5368.3|343
1611942900000|2021-01-29 17:55:00|5387.3|5385.3|5377|5375|5388|5386|5376.8|5374.8|113
1611943200000|2021-01-29 18:00:00|5376.8|5374.8|5384|5382|5388.3|5386.3|5374.5|5372.5|177
1611943500000|2021-01-29 18:05:00|5383.5|5381.5|5382.5|5380.5|5386.8|5384.8|5379.3|5377.3|123
1611943800000|2021-01-29 18:10:00|5382.3|5380.3|5379.5|5377.5|5384.5|5382.5|5377.5|5375.5|61
1611944100000|2021-01-29 18:15:00|5379.3|5377.3|5373.3|5371.3|5379.3|5377.3|5370.5|5368.5|82
1611944400000|2021-01-29 18:20:00|5373.5|5371.5|5379.5|5377.5|5384|5382|5372.3|5370.3|84
1611944700000|2021-01-29 18:25:00|5379.3|5377.3|5395|5393|5395.5|5393.5|5377.3|5375.3|206
1611945000000|2021-01-29 18:30:00|5394|5392|5391.5|5389.5|5395.5|5393.5|5389|5387|81
1611945300000|2021-01-29 18:35:00|5391.8|5389.8|5392|5390|5394.5|5392.5|5389.3|5387.3|49
1611945600000|2021-01-29 18:40:00|5391.8|5389.8|5393|5391|5395.5|5393.5|5387.5|5385.5|65
1611945900000|2021-01-29 18:45:00|5392.8|5390.8|5384.5|5382.5|5396.8|5394.8|5383.8|5381.8|81
1611946200000|2021-01-29 18:50:00|5384.8|5382.8|5384|5382|5387|5385|5382|5380|115
1611946500000|2021-01-29 18:55:00|5384.3|5382.3|5382|5380|5385.3|5383.3|5380.3|5378.3|46
1611946800000|2021-01-29 19:00:00|5381.8|5379.8|5392.8|5390.8|5397|5395|5380.8|5378.8|148
1611947100000|2021-01-29 19:05:00|5393|5391|5396|5394|5396|5394|5390.5|5388.5|74
1611947400000|2021-01-29 19:10:00|5395.8|5393.8|5395.5|5393.5|5396.5|5394.5|5392.5|5390.5|31
1611947700000|2021-01-29 19:15:00|5395.3|5393.3|5394.5|5392.5|5396|5394|5392.3|5390.3|30
1611948000000|2021-01-29 19:20:00|5394.3|5392.3|5394.5|5392.5|5396|5394|5389.8|5387.8|59
1611948300000|2021-01-29 19:25:00|5394.8|5392.8|5388.5|5386.5|5394.8|5392.8|5387.3|5385.3|56
1611948600000|2021-01-29 19:30:00|5388.3|5386.3|5385|5383|5388.8|5386.8|5382.5|5380.5|56
1611948900000|2021-01-29 19:35:00|5384.8|5382.8|5386.5|5384.5|5389.3|5387.3|5383.5|5381.5|76
1611949200000|2021-01-29 19:40:00|5386.3|5384.3|5388.5|5386.5|5394|5392|5381.3|5379.3|182
1611949500000|2021-01-29 19:45:00|5388.3|5386.3|5388|5386|5391.8|5389.8|5386|5384|78
1611949800000|2021-01-29 19:50:00|5387.8|5385.8|5390.8|5388.8|5393.5|5391.5|5387.5|5385.5|63
1611950100000|2021-01-29 19:55:00|5390.5|5388.5|5390.3|5388.3|5395|5393|5389.3|5387.3|94
1611950400000|2021-01-29 20:00:00|5390.5|5388.5|5402.3|5400.3|5404.3|5402.3|5390.3|5388.3|208
1611950700000|2021-01-29 20:05:00|5402|5400|5402|5400|5403.8|5401.8|5399.3|5397.3|56
1611951000000|2021-01-29 20:10:00|5402.3|5400.3|5406.3|5404.3|5407|5405|5402.3|5400.3|167
1611951300000|2021-01-29 20:15:00|5406|5404|5406.8|5404.8|5408|5406|5403.5|5401.5|67
1611951600000|2021-01-29 20:20:00|5406.5|5404.5|5406.8|5404.8|5411|5409|5406.5|5404.5|102
1611951900000|2021-01-29 20:25:00|5406.5|5404.5|5401|5399|5408.8|5406.8|5400.8|5398.8|127
1611952200000|2021-01-29 20:30:00|5400.8|5398.8|5406.8|5404.8|5409|5407|5400.8|5398.8|109
1611952500000|2021-01-29 20:35:00|5407|5405|5395.8|5393.8|5409|5407|5395.5|5393.5|97
1611952800000|2021-01-29 20:40:00|5395.5|5393.5|5395.3|5393.3|5398.5|5396.5|5392.8|5390.8|78
1611953100000|2021-01-29 20:45:00|5394.8|5392.8|5394|5392|5396.3|5394.3|5390|5388|148
1611953400000|2021-01-29 20:50:00|5394.3|5392.3|5408|5406|5409.3|5407.3|5393.8|5391.8|240
1611953700000|2021-01-29 20:55:00|5408.3|5406.3|5393|5391|5412.5|5410.5|5392.3|5390.3|503
1611954000000|2021-01-29 21:00:00|5395|5391.5|5385.2|5381.2|5411.4|5407.4|5384.9|5380.9|0
1611954300000|2021-01-29 21:05:00|5385.1|5381.1|5389.7|5385.7|5390.8|5386.8|5380.8|5376.8|0
1611954600000|2021-01-29 21:10:00|5389.4|5385.4|5389|5385|5393|5389|5387.8|5383.8|0
1611954900000|2021-01-29 21:15:00|5389.1|5385.1|5387.5|5383.5|5389.5|5385.5|5387.5|5383.5|0
1611955200000|2021-01-29 21:20:00|5388|5384|5388.8|5384.8|5388.9|5384.9|5387.7|5383.7|0
1611955500000|2021-01-29 21:25:00|5388.5|5384.5|5388.5|5384.5|5388.8|5384.8|5387.5|5383.5|0
1611955800000|2021-01-29 21:30:00|5388.7|5384.7|5390.6|5386.6|5392.6|5388.6|5386.4|5382.4|0
1611956100000|2021-01-29 21:35:00|5390.7|5386.7|5386.9|5382.9|5391.6|5387.6|5385.2|5381.2|0
1611956400000|2021-01-29 21:40:00|5387|5383|5386.9|5382.9|5388.1|5384.1|5383.6|5379.6|0
1611956700000|2021-01-29 21:45:00|5387|5383|5386.6|5382.6|5388.5|5384.5|5385.8|5381.8|0
1611957000000|2021-01-29 21:50:00|5386.9|5382.9|5385.6|5381.6|5387.2|5383.2|5383.4|5379.4|0
1611957300000|2021-01-29 21:55:00|5385.9|5381.9|5384.4|5380.4|5386.9|5382.9|5383|5379|0
1612134000000|2021-01-31 23:00:00|5370.4|5366.4|5346.4|5342.4|5374|5370|5340.2|5336.2|0
1612134300000|2021-01-31 23:05:00|5346.8|5342.8|5347.6|5343.6|5359.3|5355.3|5346.8|5342.8|0
1612134600000|2021-01-31 23:10:00|5347.7|5343.7|5348.7|5344.7|5354.7|5350.7|5334.1|5330.1|0
1612134900000|2021-01-31 23:15:00|5348.8|5344.8|5342.2|5338.2|5351.9|5347.9|5338.5|5334.5|0
1612135200000|2021-01-31 23:20:00|5342.3|5338.3|5349.3|5345.3|5356.4|5352.4|5338|5334|0
1612135500000|2021-01-31 23:25:00|5349.4|5345.4|5352.1|5348.1|5355.2|5351.2|5344.8|5340.8|0
1612135800000|2021-01-31 23:30:00|5352.2|5348.2|5360.8|5356.8|5364.3|5360.3|5352.2|5348.2|0
1612136100000|2021-01-31 23:35:00|5360.9|5356.9|5363.7|5359.7|5364.9|5360.9|5359.1|5355.1|0
1612136400000|2021-01-31 23:40:00|5363.5|5359.5|5362|5358|5366.8|5362.8|5358.3|5354.3|0
1612136700000|2021-01-31 23:45:00|5362.1|5358.1|5361|5357|5366.3|5362.3|5361|5357|0
1612137000000|2021-01-31 23:50:00|5361.1|5357.1|5359.9|5355.9|5361.6|5357.6|5356.7|5352.7|0
1612137300000|2021-01-31 23:55:00|5360|5356|5363|5359|5363.6|5359.6|5357.3|5353.3|0
1612137600000|2021-02-01 00:00:00|5362.7|5358.7|5366.7|5362.7|5366.7|5362.7|5362.4|5358.4|0
1612137900000|2021-02-01 00:05:00|5366.6|5362.6|5364.6|5360.6|5366.7|5362.7|5362|5358|0
1612138200000|2021-02-01 00:10:00|5364.7|5360.7|5374.4|5370.4|5377|5373|5364.1|5360.1|0
1612138500000|2021-02-01 00:15:00|5374.5|5370.5|5394.3|5391.3|5394.3|5391.3|5374|5370|0
1612138800000|2021-02-01 00:20:00|5394.4|5391.4|5394.3|5391.3|5395.9|5392.9|5388.8|5385.8|0
1612139100000|2021-02-01 00:25:00|5394.1|5391.1|5395.9|5392.9|5397.4|5394.4|5392.8|5389.8|0
1612139400000|2021-02-01 00:30:00|5395.8|5392.8|5390.9|5387.9|5395.8|5392.8|5390.8|5387.8|0
1612139700000|2021-02-01 00:35:00|5390.8|5387.8|5384.8|5381.8|5391|5388|5381.5|5378.5|0
1612140000000|2021-02-01 00:40:00|5384.9|5381.9|5389.5|5386.5|5391.1|5388.1|5384.6|5381.6|0
1612140300000|2021-02-01 00:45:00|5390|5387|5392.8|5389.8|5395.7|5392.7|5389.5|5386.5|0
1612140600000|2021-02-01 00:50:00|5393.1|5390.1|5393.6|5390.6|5396.6|5393.6|5392.1|5389.1|0
1612140900000|2021-02-01 00:55:00|5393.7|5390.7|5396.6|5393.6|5396.6|5393.6|5391.9|5388.9|0
1612141200000|2021-02-01 01:00:00|5396.5|5393.5|5399.3|5396.3|5400.7|5397.7|5393.6|5390.6|0
1612141500000|2021-02-01 01:05:00|5399.4|5396.4|5397.6|5394.6|5400.9|5397.9|5396|5393|0
1612141800000|2021-02-01 01:10:00|5397.7|5394.7|5397.4|5394.4|5399.2|5396.2|5392.8|5389.8|0
1612142100000|2021-02-01 01:15:00|5397.3|5394.3|5402.1|5399.1|5403.9|5400.9|5396|5393|0
1612142400000|2021-02-01 01:20:00|5402.4|5399.4|5402.4|5399.4|5403.9|5400.9|5399.1|5396.1|0
1612142700000|2021-02-01 01:25:00|5402.3|5399.3|5407.7|5404.7|5409.2|5406.2|5401.7|5398.7|0
1612143000000|2021-02-01 01:30:00|5408.2|5405.2|5411.9|5408.9|5412|5409|5404.6|5401.6|0
1612143300000|2021-02-01 01:35:00|5412|5409|5413.6|5410.6|5413.6|5410.6|5410.4|5407.4|0
1612143600000|2021-02-01 01:40:00|5413.5|5410.5|5410.4|5407.4|5413.5|5410.5|5409.7|5406.7|0
1612143900000|2021-02-01 01:45:00|5410.3|5407.3|5407.3|5404.3|5411.8|5408.8|5404.3|5401.3|0
1612144200000|2021-02-01 01:50:00|5407.4|5404.4|5408.8|5405.8|5411.7|5408.7|5405.8|5402.8|0
1612144500000|2021-02-01 01:55:00|5408.9|5405.9|5404.6|5401.6|5408.9|5405.9|5404.6|5401.6|0
1612144800000|2021-02-01 02:00:00|5404.9|5401.9|5416.2|5413.2|5416.3|5413.3|5404.6|5401.6|0
1612145100000|2021-02-01 02:05:00|5416.3|5413.3|5413|5410|5416.3|5413.3|5411.6|5408.6|0
1612145400000|2021-02-01 02:10:00|5413.7|5410.7|5416.2|5413.2|5417.7|5414.7|5413|5410|0
1612145700000|2021-02-01 02:15:00|5416.3|5413.3|5415|5412|5417.7|5414.7|5411.9|5408.9|0
1612146000000|2021-02-01 02:20:00|5415.6|5412.6|5418|5415|5421.3|5418.3|5415.6|5412.6|0
1612146300000|2021-02-01 02:25:00|5418.1|5415.1|5416.3|5413.3|5419.5|5416.5|5414.8|5411.8|0
1612146600000|2021-02-01 02:30:00|5416.2|5413.2|5413.3|5410.3|5417.8|5414.8|5413.3|5410.3|0
1612146900000|2021-02-01 02:35:00|5413.2|5410.2|5410.2|5407.2|5413.3|5410.3|5408.7|5405.7|0
1612147200000|2021-02-01 02:40:00|5410.3|5407.3|5417.8|5414.8|5419.3|5416.3|5410.2|5407.2|0
1612147500000|2021-02-01 02:45:00|5417.9|5414.9|5416.3|5413.3|5419.4|5416.4|5414.8|5411.8|0
1612147800000|2021-02-01 02:50:00|5416.2|5413.2|5417.5|5414.5|5420.6|5417.6|5416.2|5413.2|0
1612148100000|2021-02-01 02:55:00|5417.6|5414.6|5419.2|5416.2|5419.2|5416.2|5413|5410|0
1612148400000|2021-02-01 03:00:00|5419.1|5416.1|5419.3|5416.3|5420.8|5417.8|5416.9|5413.9|0
1612148700000|2021-02-01 03:05:00|5419.2|5416.2|5420.9|5417.9|5422.5|5419.5|5419.2|5416.2|0
1612149000000|2021-02-01 03:10:00|5420.2|5417.2|5420.8|5417.8|5422.3|5419.3|5416.3|5413.3|0
1612149300000|2021-02-01 03:15:00|5420.7|5417.7|5425.5|5422.5|5425.5|5422.5|5418.4|5415.4|0
1612149600000|2021-02-01 03:20:00|5425.6|5422.6|5430|5427|5431.5|5428.5|5424.2|5421.2|0
1612149900000|2021-02-01 03:25:00|5430.3|5427.3|5431.4|5428.4|5431.6|5428.6|5429.9|5426.9|0
1612150200000|2021-02-01 03:30:00|5431.5|5428.5|5433.2|5430.2|5433.3|5430.3|5430|5427|0
1612150500000|2021-02-01 03:35:00|5433.1|5430.1|5428.8|5425.8|5433.2|5430.2|5428.8|5425.8|0
1612150800000|2021-02-01 03:40:00|5429.1|5426.1|5434.7|5431.7|5436.2|5433.2|5429.1|5426.1|0
1612151100000|2021-02-01 03:45:00|5434.8|5431.8|5437.5|5434.5|5439.3|5436.3|5434.6|5431.6|0
1612151400000|2021-02-01 03:50:00|5437|5434|5436.1|5433.1|5437.6|5434.6|5434.5|5431.5|0
1612151700000|2021-02-01 03:55:00|5436.3|5433.3|5436.1|5433.1|5437.6|5434.6|5434.5|5431.5|0
1612152000000|2021-02-01 04:00:00|5436.2|5433.2|5436|5433|5436.3|5433.3|5434.6|5431.6|0
1612152300000|2021-02-01 04:05:00|5435.4|5432.4|5432.7|5429.7|5436|5433|5431.5|5428.5|0
1612152600000|2021-02-01 04:10:00|5432.8|5429.8|5432.7|5429.7|5434.4|5431.4|5431.3|5428.3|0
1612152900000|2021-02-01 04:15:00|5432.8|5429.8|5431.1|5428.1|5432.8|5429.8|5428.9|5425.9|0
1612153200000|2021-02-01 04:20:00|5431.7|5428.7|5435.7|5432.7|5435.8|5432.8|5431.7|5428.7|0
1612153500000|2021-02-01 04:25:00|5435.8|5432.8|5436|5433|5439.1|5436.1|5435.7|5432.7|0
1612153800000|2021-02-01 04:30:00|5436.3|5433.3|5435|5432|5437.4|5434.4|5434.3|5431.3|0
1612154100000|2021-02-01 04:35:00|5435.3|5432.3|5436.5|5433.5|5437.2|5434.2|5434.3|5431.3|0
1612154400000|2021-02-01 04:40:00|5436.3|5433.3|5435.8|5432.8|5438.9|5435.9|5435.7|5432.7|0
1612154700000|2021-02-01 04:45:00|5435.9|5432.9|5436.2|5433.2|5439|5436|5435.8|5432.8|0
1612155000000|2021-02-01 04:50:00|5436.1|5433.1|5436.3|5433.3|5437.8|5434.8|5436.1|5433.1|0
1612155300000|2021-02-01 04:55:00|5436.4|5433.4|5438.2|5435.2|5438.3|5435.3|5436.4|5433.4|0
1612155600000|2021-02-01 05:00:00|5438.1|5435.1|5439.2|5436.2|5439.8|5436.8|5436.3|5433.3|0
1612155900000|2021-02-01 05:05:00|5439.1|5436.1|5439.2|5436.2|5440.6|5437.6|5437.7|5434.7|0
1612156200000|2021-02-01 05:10:00|5439.1|5436.1|5439|5436|5440.6|5437.6|5439|5436|0
1612156500000|2021-02-01 05:15:00|5438.9|5435.9|5439.2|5436.2|5439.2|5436.2|5436.8|5433.8|0
1612156800000|2021-02-01 05:20:00|5439.1|5436.1|5439.7|5436.7|5441.4|5438.4|5439.1|5436.1|0
1612157100000|2021-02-01 05:25:00|5439.6|5436.6|5436.5|5433.5|5439.7|5436.7|5436.5|5433.5|0
1612157400000|2021-02-01 05:30:00|5437.2|5434.2|5437.8|5434.8|5439.5|5436.5|5436.5|5433.5|0
1612157700000|2021-02-01 05:35:00|5438.1|5435.1|5437.9|5434.9|5440.9|5437.9|5437.2|5434.2|0
1612158000000|2021-02-01 05:40:00|5438|5435|5437|5434|5440|5437|5436.3|5433.3|0
1612158300000|2021-02-01 05:45:00|5437.1|5434.1|5440|5437|5441.7|5438.7|5437.1|5434.1|0
1612158600000|2021-02-01 05:50:00|5440.1|5437.1|5441.1|5438.1|5441.6|5438.6|5439.4|5436.4|0
1612158900000|2021-02-01 05:55:00|5441|5438|5441|5438|5441.3|5438.3|5439.6|5436.6|0
1612159200000|2021-02-01 06:00:00|5440.5|5437.5|5441|5438|5441.2|5438.2|5439.4|5436.4|0
1612159500000|2021-02-01 06:05:00|5441.1|5438.1|5442.4|5439.4|5442.5|5439.5|5440.8|5437.8|0
1612159800000|2021-02-01 06:10:00|5442.3|5439.3|5443.9|5440.9|5443.9|5440.9|5441|5438|0
1612160100000|2021-02-01 06:15:00|5443.8|5440.8|5445.5|5442.5|5445.7|5442.7|5443.7|5440.7|0
1612160400000|2021-02-01 06:20:00|5445.4|5442.4|5445.3|5442.3|5448.3|5445.3|5443.8|5440.8|0
1612160700000|2021-02-01 06:25:00|5444.8|5441.8|5440.7|5437.7|5444.8|5441.8|5440.7|5437.7|0
1612161000000|2021-02-01 06:30:00|5440.8|5437.8|5438.2|5435.2|5442.3|5439.3|5436.7|5433.7|0
1612161300000|2021-02-01 06:35:00|5438|5435|5436.4|5433.4|5438.3|5435.3|5435|5432|0
1612161600000|2021-02-01 06:40:00|5436.3|5433.3|5439.3|5436.3|5439.4|5436.4|5436.2|5433.2|0
1612161900000|2021-02-01 06:45:00|5438.3|5435.3|5438|5435|5438.5|5435.5|5437.9|5434.9|0
1612162200000|2021-02-01 06:50:00|5438.5|5435.5|5435.4|5432.4|5439.5|5436.5|5435.4|5432.4|0
1612162500000|2021-02-01 06:55:00|5435.5|5432.5|5438.2|5435.2|5438.2|5435.2|5432.5|5429.5|0
1612162800000|2021-02-01 07:00:00|5438.6|5435.6|5440.5|5438.5|5456.3|5454.3|5438.6|5435.3|765
1612163100000|2021-02-01 07:05:00|5441.3|5439.3|5432.8|5430.8|5442.5|5440.5|5431.8|5429.8|341
1612163400000|2021-02-01 07:10:00|5433|5431|5431.5|5429.5|5436.3|5434.3|5431.5|5429.5|195
1612163700000|2021-02-01 07:15:00|5431.3|5429.3|5445|5443|5445|5443|5430.8|5428.8|167
1612164000000|2021-02-01 07:20:00|5445.3|5443.3|5454.8|5452.8|5455|5453|5444|5442|144
1612164300000|2021-02-01 07:25:00|5455.3|5453.3|5456.8|5454.8|5462.3|5460.3|5453.3|5451.3|286
1612164600000|2021-02-01 07:30:00|5457|5455|5454.3|5452.3|5461.8|5459.8|5451.8|5449.8|206
1612164900000|2021-02-01 07:35:00|5454.5|5452.5|5452|5450|5455.8|5453.8|5450.3|5448.3|89
1612165200000|2021-02-01 07:40:00|5452.3|5450.3|5450.5|5448.5|5453.8|5451.8|5449.3|5447.3|48
1612165500000|2021-02-01 07:45:00|5450.8|5448.8|5448.5|5446.5|5452|5450|5448.5|5446.5|158
1612165800000|2021-02-01 07:50:00|5448.3|5446.3|5450.5|5448.5|5451.3|5449.3|5446.8|5444.8|179
1612166100000|2021-02-01 07:55:00|5450.3|5448.3|5454.5|5452.5|5454.5|5452.5|5445.8|5443.8|265
1612166400000|2021-02-01 08:00:00|5454|5453|5442|5441|5454|5453|5432.3|5431.3|2257
1612166700000|2021-02-01 08:05:00|5440.8|5439.8|5455|5454|5460|5459|5438.5|5437.5|804
1612167000000|2021-02-01 08:10:00|5455.3|5454.3|5451.5|5450.5|5462.3|5461.3|5445.5|5444.5|658
1612167300000|2021-02-01 08:15:00|5451.8|5450.8|5455.8|5454.8|5456|5455|5449.5|5448.5|628
1612167600000|2021-02-01 08:20:00|5455.5|5454.5|5446.5|5445.5|5456|5455|5446.3|5445.3|496
1612167900000|2021-02-01 08:25:00|5446.3|5445.3|5439.5|5438.5|5449.8|5448.8|5439.3|5438.3|659
1612168200000|2021-02-01 08:30:00|5439.8|5438.8|5438|5437|5451.5|5450.5|5436.5|5435.5|713
1612168500000|2021-02-01 08:35:00|5437.8|5436.8|5440.5|5439.5|5441.8|5440.8|5428.3|5427.3|693
1612168800000|2021-02-01 08:40:00|5440.2|5439.2|5444.5|5443.5|5447|5446|5437.5|5436.5|455
1612169100000|2021-02-01 08:45:00|5445|5444|5446.7|5445.7|5449.2|5448.2|5443.7|5442.7|210
1612169400000|2021-02-01 08:50:00|5447|5446|5453|5452|5454.2|5453.2|5447|5446|335
1612169700000|2021-02-01 08:55:00|5453.2|5452.2|5452.7|5451.7|5455.5|5454.5|5447.7|5446.7|368
1612170000000|2021-02-01 09:00:00|5452.5|5451.5|5449.7|5448.7|5455.5|5454.5|5449.7|5448.7|486
1612170300000|2021-02-01 09:05:00|5449.5|5448.5|5447.7|5446.7|5451|5450|5443.5|5442.5|357
1612170600000|2021-02-01 09:10:00|5448|5447|5452.5|5451.5|5454.5|5453.5|5447.7|5446.7|233
1612170900000|2021-02-01 09:15:00|5452.2|5451.2|5453.2|5452.2|5459.7|5458.7|5451.5|5450.5|383
1612171200000|2021-02-01 09:20:00|5453|5452|5455.2|5454.2|5459.2|5458.2|5450.5|5449.5|194
1612171500000|2021-02-01 09:25:00|5455.5|5454.5|5452.2|5451.2|5458.2|5457.2|5451.5|5450.5|180
1612171800000|2021-02-01 09:30:00|5452.5|5451.5|5449.5|5448.5|5455.7|5454.7|5448.5|5447.5|251
1612172100000|2021-02-01 09:35:00|5449.2|5448.2|5444.5|5443.5|5451.2|5450.2|5443.5|5442.5|275
1612172400000|2021-02-01 09:40:00|5444.2|5443.2|5439.7|5438.7|5446.5|5445.5|5439|5438|396
1612172700000|2021-02-01 09:45:00|5439.5|5438.5|5439.7|5438.7|5442.2|5441.2|5435|5434|402
1612173000000|2021-02-01 09:50:00|5439.5|5438.5|5437.7|5436.7|5442.7|5441.7|5435.7|5434.7|308
1612173300000|2021-02-01 09:55:00|5438|5437|5441.2|5440.2|5442|5441|5436.5|5435.5|260
1612173600000|2021-02-01 10:00:00|5441|5440|5447.7|5446.7|5447.7|5446.7|5440.7|5439.7|173
1612173900000|2021-02-01 10:05:00|5447.5|5446.5|5450|5449|5450|5449|5444.7|5443.7|402
1612174200000|2021-02-01 10:10:00|5450.2|5449.2|5451.5|5450.5|5452.7|5451.7|5449.2|5448.2|259
1612174500000|2021-02-01 10:15:00|5451.7|5450.7|5453.2|5452.2|5454|5453|5450.5|5449.5|256
1612174800000|2021-02-01 10:20:00|5453.5|5452.5|5453.5|5452.5|5455.5|5454.5|5453|5452|163
1612175100000|2021-02-01 10:25:00|5453.2|5452.2|5456.5|5455.5|5457.5|5456.5|5452.5|5451.5|200
1612175400000|2021-02-01 10:30:00|5456.2|5455.2|5456.5|5455.5|5458.2|5457.2|5454.2|5453.2|356
1612175700000|2021-02-01 10:35:00|5456.7|5455.7|5457|5456|5458.7|5457.7|5455|5454|348
1612176000000|2021-02-01 10:40:00|5457.2|5456.2|5455.2|5454.2|5463.5|5462.5|5454.5|5453.5|393
1612176300000|2021-02-01 10:45:00|5455.5|5454.5|5456|5455|5457.5|5456.5|5453.7|5452.7|119
1612176600000|2021-02-01 10:50:00|5455.7|5454.7|5455.7|5454.7|5457|5456|5452.7|5451.7|123
1612176900000|2021-02-01 10:55:00|5456|5455|5454|5453|5456|5455|5452|5451|194
1612177200000|2021-02-01 11:00:00|5454.2|5453.2|5453|5452|5454.7|5453.7|5451.5|5450.5|146
1612177500000|2021-02-01 11:05:00|5452.7|5451.7|5459.7|5458.7|5460.7|5459.7|5452.7|5451.7|161
1612177800000|2021-02-01 11:10:00|5460|5459|5461.7|5460.7|5462.7|5461.7|5457.2|5456.2|240
1612178100000|2021-02-01 11:15:00|5462|5461|5467.5|5466.5|5470.2|5469.2|5461.7|5460.7|510
1612178400000|2021-02-01 11:20:00|5467.7|5466.7|5476.7|5475.7|5481|5480|5467.5|5466.5|706
1612178700000|2021-02-01 11:25:00|5477|5476|5482.2|5481.2|5482.7|5481.7|5474.7|5473.7|516
1612179000000|2021-02-01 11:30:00|5482.5|5481.5|5478.5|5477.5|5483.5|5482.5|5477.5|5476.5|335
1612179300000|2021-02-01 11:35:00|5478.2|5477.2|5477.5|5476.5|5479|5478|5476.2|5475.2|183
1612179600000|2021-02-01 11:40:00|5477.7|5476.7|5473.5|5472.5|5479.7|5478.7|5473.2|5472.2|247
1612179900000|2021-02-01 11:45:00|5474|5473|5474.5|5473.5|5476.2|5475.2|5472.5|5471.5|178
1612180200000|2021-02-01 11:50:00|5474.2|5473.2|5473|5472|5478.5|5477.5|5473|5472|183
1612180500000|2021-02-01 11:55:00|5473.2|5472.2|5471.2|5470.2|5475.2|5474.2|5471|5470|204
1612180800000|2021-02-01 12:00:00|5471|5470|5472|5471|5475.7|5474.7|5471|5470|209
1612181100000|2021-02-01 12:05:00|5472.2|5471.2|5472.5|5471.5|5475.5|5474.5|5471.7|5470.7|198
1612181400000|2021-02-01 12:10:00|5472.7|5471.7|5472.2|5471.2|5476|5475|5471.7|5470.7|111
1612181700000|2021-02-01 12:15:00|5472.5|5471.5|5472.7|5471.7|5476.5|5475.5|5472.2|5471.2|191
1612182000000|2021-02-01 12:20:00|5473|5472|5474.7|5473.7|5475.5|5474.5|5472.7|5471.7|138
1612182300000|2021-02-01 12:25:00|5474.5|5473.5|5476.2|5475.2|5478.2|5477.2|5474.5|5473.5|228
1612182600000|2021-02-01 12:30:00|5476|5475|5474|5473|5478|5477|5473.5|5472.5|231
1612182900000|2021-02-01 12:35:00|5474.2|5473.2|5478|5477|5478.5|5477.5|5472.7|5471.7|162
1612183200000|2021-02-01 12:40:00|5477.3|5476.3|5479.8|5478.8|5481|5480|5477|5476|258
1612183500000|2021-02-01 12:45:00|5480.3|5479.3|5477|5476|5480.5|5479.5|5476.8|5475.8|168
1612183800000|2021-02-01 12:50:00|5477.3|5476.3|5471|5470|5477.3|5476.3|5470.8|5469.8|219
1612184100000|2021-02-01 12:55:00|5470.8|5469.8|5470.5|5469.5|5472.8|5471.8|5468.3|5467.3|211
1612184400000|2021-02-01 13:00:00|5471.3|5470.3|5471.5|5470.5|5473.3|5472.3|5470.3|5469.3|183
1612184700000|2021-02-01 13:05:00|5471.8|5470.8|5474.3|5473.3|5474.5|5473.5|5469.8|5468.8|313
1612185000000|2021-02-01 13:10:00|5474|5473|5470.3|5469.3|5474.8|5473.8|5470.3|5469.3|275
1612185300000|2021-02-01 13:15:00|5470.5|5469.5|5472|5471|5473.3|5472.3|5469.5|5468.5|207
1612185600000|2021-02-01 13:20:00|5472.3|5471.3|5472.8|5471.8|5473.5|5472.5|5470.3|5469.3|241
1612185900000|2021-02-01 13:25:00|5473|5472|5470.3|5469.3|5473.8|5472.8|5468.8|5467.8|223
1612186200000|2021-02-01 13:30:00|5470.5|5469.5|5470.3|5469.3|5471.5|5470.5|5469|5468|190
1612186500000|2021-02-01 13:35:00|5470|5469|5476|5475|5476.5|5475.5|5469.8|5468.8|196
1612186800000|2021-02-01 13:40:00|5476.3|5475.3|5474.5|5473.5|5476.3|5475.3|5473.3|5472.3|119
1612187100000|2021-02-01 13:45:00|5474.8|5473.8|5472.8|5471.8|5476|5475|5472.8|5471.8|119
1612187400000|2021-02-01 13:50:00|5473|5472|5468.5|5467.5|5474.8|5473.8|5468.3|5467.3|208
1612187700000|2021-02-01 13:55:00|5468.3|5467.3|5471.3|5470.3|5473.8|5472.8|5468|5467|235
1612188000000|2021-02-01 14:00:00|5471|5470|5468.8|5467.8|5474.3|5473.3|5468.8|5467.8|250
1612188300000|2021-02-01 14:05:00|5468.5|5467.5|5469.3|5468.3|5472.8|5471.8|5468.3|5467.3|198
1612188600000|2021-02-01 14:10:00|5469.5|5468.5|5474.5|5473.5|5474.8|5473.8|5469.3|5468.3|394
1612188900000|2021-02-01 14:15:00|5474.8|5473.8|5474|5473|5476.3|5475.3|5471.8|5470.8|274
1612189200000|2021-02-01 14:20:00|5473.8|5472.8|5475.8|5474.8|5476.8|5475.8|5473|5472|226
1612189500000|2021-02-01 14:25:00|5475.5|5474.5|5479.5|5478.5|5481.8|5480.8|5475|5474|354
1612189800000|2021-02-01 14:30:00|5479.8|5478.8|5469.5|5468.5|5480.8|5479.8|5469.3|5468.3|552
1612190100000|2021-02-01 14:35:00|5469.3|5468.3|5466.8|5465.8|5475.5|5474.5|5463.5|5462.5|688
1612190400000|2021-02-01 14:40:00|5467.3|5466.3|5462.3|5461.3|5469.5|5468.5|5461.8|5460.8|455
1612190700000|2021-02-01 14:45:00|5462|5461|5458.8|5457.8|5464.8|5463.8|5457|5456|747
1612191000000|2021-02-01 14:50:00|5458.5|5457.5|5446.8|5445.8|5462|5461|5446.5|5445.5|626
1612191300000|2021-02-01 14:55:00|5447|5446|5454.3|5453.3|5457.8|5456.8|5447|5446|476
1612191600000|2021-02-01 15:00:00|5454|5453|5457.8|5456.8|5458.3|5457.3|5448.8|5447.8|831
1612191900000|2021-02-01 15:05:00|5457.5|5456.5|5449|5448|5458.5|5457.5|5447.5|5446.5|571
1612192200000|2021-02-01 15:10:00|5449.5|5448.5|5451.5|5450.5|5457|5456|5446.3|5445.3|1097
1612192500000|2021-02-01 15:15:00|5452|5451|5453.8|5452.8|5456|5455|5448|5447|438
1612192800000|2021-02-01 15:20:00|5454|5453|5459|5458|5459|5458|5451.5|5450.5|589
1612193100000|2021-02-01 15:25:00|5458.8|5457.8|5452.8|5451.8|5459|5458|5452.8|5451.8|702
1612193400000|2021-02-01 15:30:00|5453|5452|5464.5|5463.5|5464.8|5463.8|5453|5452|463
1612193700000|2021-02-01 15:35:00|5464.3|5463.3|5459|5458|5465.5|5464.5|5458.5|5457.5|751
1612194000000|2021-02-01 15:40:00|5459.3|5458.3|5461.5|5460.5|5463.8|5462.8|5456.5|5455.5|460
1612194300000|2021-02-01 15:45:00|5461.8|5460.8|5459.3|5458.3|5463.3|5462.3|5458.5|5457.5|398
1612194600000|2021-02-01 15:50:00|5459|5458|5455|5454|5460|5459|5452.5|5451.5|566
1612194900000|2021-02-01 15:55:00|5455.3|5454.3|5457.3|5456.3|5459.5|5458.5|5454|5453|775
1612195200000|2021-02-01 16:00:00|5457|5456|5459.5|5458.5|5459.8|5458.8|5452.3|5451.3|507
1612195500000|2021-02-01 16:05:00|5459.8|5458.8|5461.5|5460.5|5465.8|5464.8|5459.5|5458.5|456
1612195800000|2021-02-01 16:10:00|5461.3|5460.3|5460.5|5459.5|5463.5|5462.5|5459.3|5458.3|397
1612196100000|2021-02-01 16:15:00|5460.8|5459.8|5463.5|5462.5|5465.8|5464.8|5457.3|5456.3|467
1612196400000|2021-02-01 16:20:00|5463.8|5462.8|5471.8|5470.8|5471.8|5470.8|5463.5|5462.5|686
1612196700000|2021-02-01 16:25:00|5471.3|5470.3|5469.3|5468.3|5476|5475|5468.8|5467.8|1363
1612197000000|2021-02-01 16:30:00|5470.3|5467.5|5462.8|5460.8|5473.3|5471.3|5462.3|5460.3|4106
1612197300000|2021-02-01 16:35:00|5463.5|5461.5|5466.8|5464.8|5468|5466|5461.8|5459.8|1590
1612197600000|2021-02-01 16:40:00|5467|5465|5474.5|5472.5|5476|5474|5467|5465|394
1612197900000|2021-02-01 16:45:00|5475|5473|5476.5|5474.5|5477.8|5475.8|5475|5473|893
1612198200000|2021-02-01 16:50:00|5476.8|5474.8|5472.5|5470.5|5477.3|5475.3|5472.3|5470.3|100
1612198500000|2021-02-01 16:55:00|5472.3|5470.3|5465|5463|5472.3|5470.3|5465|5463|246
1612198800000|2021-02-01 17:00:00|5465.3|5463.3|5468.5|5466.5|5472|5470|5465.3|5463.3|131
1612199100000|2021-02-01 17:05:00|5468.8|5466.8|5468.3|5466.3|5471.3|5469.3|5468.3|5466.3|73
1612199400000|2021-02-01 17:10:00|5468.5|5466.5|5471.8|5469.8|5471.8|5469.8|5468.5|5466.5|151
1612199700000|2021-02-01 17:15:00|5472|5470|5471|5469|5473|5471|5470.8|5468.8|112
1612200000000|2021-02-01 17:20:00|5471.3|5469.3|5471.8|5469.8|5472.5|5470.5|5469.8|5467.8|55
1612200300000|2021-02-01 17:25:00|5472|5470|5471.5|5469.5|5472.5|5470.5|5469.8|5467.8|125
1612200600000|2021-02-01 17:30:00|5471.8|5469.8|5470|5468|5473|5471|5470|5468|55
1612200900000|2021-02-01 17:35:00|5470.3|5468.3|5467|5465|5471|5469|5466.3|5464.3|78
1612201200000|2021-02-01 17:40:00|5467.3|5465.3|5467.3|5465.3|5470|5468|5467|5465|35
1612201500000|2021-02-01 17:45:00|5467.5|5465.5|5470.3|5468.3|5470.3|5468.3|5467|5465|89
1612201800000|2021-02-01 17:50:00|5470|5468|5473.8|5471.8|5473.8|5471.8|5470|5468|39
1612202100000|2021-02-01 17:55:00|5473.5|5471.5|5474.5|5472.5|5474.8|5472.8|5472.3|5470.3|50
1612202400000|2021-02-01 18:00:00|5474.8|5472.8|5472.5|5470.5|5475|5473|5472.3|5470.3|82
1612202700000|2021-02-01 18:05:00|5472.8|5470.8|5471.5|5469.5|5473.3|5471.3|5471|5469|74
1612203000000|2021-02-01 18:10:00|5471.8|5469.8|5473.3|5471.3|5475|5473|5470.5|5468.5|38
1612203300000|2021-02-01 18:15:00|5473.5|5471.5|5473.3|5471.3|5473.8|5471.8|5471.5|5469.5|25
1612203600000|2021-02-01 18:20:00|5473.5|5471.5|5476|5474|5476|5474|5472.5|5470.5|40
1612203900000|2021-02-01 18:25:00|5476.3|5474.3|5474.8|5472.8|5476.3|5474.3|5474.5|5472.5|30
1612204200000|2021-02-01 18:30:00|5475|5473|5477|5475|5477.3|5475.3|5474.8|5472.8|39
1612204500000|2021-02-01 18:35:00|5476.8|5474.8|5472.5|5470.5|5477|5475|5471.5|5469.5|43
1612204800000|2021-02-01 18:40:00|5472.8|5470.8|5471|5469|5473|5471|5469.3|5467.3|54
1612205100000|2021-02-01 18:45:00|5471.3|5469.3|5469.5|5467.5|5472|5470|5468.8|5466.8|24
1612205400000|2021-02-01 18:50:00|5469.3|5467.3|5471.5|5469.5|5472|5470|5468.3|5466.3|39
1612205700000|2021-02-01 18:55:00|5471.8|5469.8|5475.3|5473.3|5475.3|5473.3|5471.3|5469.3|20
1612206000000|2021-02-01 19:00:00|5475.5|5473.5|5474.5|5472.5|5475.8|5473.8|5473.8|5471.8|23
1612206300000|2021-02-01 19:05:00|5474.8|5472.8|5475.5|5473.5|5476.3|5474.3|5473|5471|52
1612206600000|2021-02-01 19:10:00|5475.8|5473.8|5478|5476|5478|5476|5475.3|5473.3|85
1612206900000|2021-02-01 19:15:00|5477.8|5475.8|5478.5|5476.5|5480|5478|5477.5|5475.5|45
1612207200000|2021-02-01 19:20:00|5478.8|5476.8|5476.5|5474.5|5478.8|5476.8|5475.8|5473.8|48
1612207500000|2021-02-01 19:25:00|5476.8|5474.8|5478.8|5476.8|5478.8|5476.8|5476.3|5474.3|33
1612207800000|2021-02-01 19:30:00|5479|5477|5480.3|5478.3|5480.8|5478.8|5478|5476|43
1612208100000|2021-02-01 19:35:00|5480.5|5478.5|5479.8|5477.8|5481.8|5479.8|5479.3|5477.3|60
1612208400000|2021-02-01 19:40:00|5480|5478|5481.3|5479.3|5482.3|5480.3|5480|5478|41
1612208700000|2021-02-01 19:45:00|5481.5|5479.5|5482.5|5480.5|5482.8|5480.8|5481.5|5479.5|26
1612209000000|2021-02-01 19:50:00|5482.8|5480.8|5482.8|5480.8|5483.8|5481.8|5482|5480|45
1612209300000|2021-02-01 19:55:00|5483.3|5481.3|5481|5479|5483.3|5481.3|5479.3|5477.3|35
1612209600000|2021-02-01 20:00:00|5481.8|5479.8|5484.3|5482.3|5485|5483|5481.5|5479.5|49
1612209900000|2021-02-01 20:05:00|5484.5|5482.5|5485|5483|5485.3|5483.3|5481.8|5479.8|28
1612210200000|2021-02-01 20:10:00|5485.3|5483.3|5483.8|5481.8|5485.5|5483.5|5481.3|5479.3|49
1612210500000|2021-02-01 20:15:00|5484|5482|5484.5|5482.5|5485|5483|5482.5|5480.5|50
1612210800000|2021-02-01 20:20:00|5484.8|5482.8|5481.8|5479.8|5485.3|5483.3|5480.8|5478.8|77
1612211100000|2021-02-01 20:25:00|5482|5480|5483|5481|5483.8|5481.8|5481.3|5479.3|22
1612211400000|2021-02-01 20:30:00|5482.8|5480.8|5482|5480|5483.5|5481.5|5480|5478|72
1612211700000|2021-02-01 20:35:00|5482.3|5480.3|5484.5|5482.5|5485|5483|5481.5|5479.5|49
1612212000000|2021-02-01 20:40:00|5484.3|5482.3|5486.5|5484.5|5487.3|5485.3|5483.5|5481.5|132
1612212300000|2021-02-01 20:45:00|5486.3|5484.3|5486.5|5484.5|5487|5485|5484.3|5482.3|92
1612212600000|2021-02-01 20:50:00|5486.8|5484.8|5489.8|5487.8|5490|5488|5484.8|5482.8|228
1612212900000|2021-02-01 20:55:00|5489.3|5487.3|5486|5484|5490.3|5488.3|5485.8|5483.8|222
1612213200000|2021-02-01 21:00:00|5489.3|5487.3|5478.2|5474.2|5489.3|5487.3|5478.2|5474.2|0
1612213500000|2021-02-01 21:05:00|5478|5474|5480.5|5476.5|5481.9|5477.9|5478|5474|0
1612213800000|2021-02-01 21:10:00|5481.8|5477.8|5478|5474|5483.8|5479.8|5477.3|5473.3|0
1612214100000|2021-02-01 21:15:00|5477.9|5473.9|5478.1|5474.1|5479|5475|5477.9|5473.9|0
1612214400000|2021-02-01 21:20:00|5478.2|5474.2|5478.8|5474.8|5478.8|5474.8|5478.2|5474.2|0
1612214700000|2021-02-01 21:25:00|5479|5475|5481.9|5477.9|5482.8|5478.8|5479|5475|0
1612215000000|2021-02-01 21:30:00|5482.2|5478.2|5482.3|5478.3|5482.6|5478.6|5478.6|5474.6|0
1612215300000|2021-02-01 21:35:00|5482.2|5478.2|5485.3|5481.3|5487.1|5483.1|5482|5478|0
1612215600000|2021-02-01 21:40:00|5485.4|5481.4|5483.5|5479.5|5485.6|5481.6|5482.9|5478.9|0
1612215900000|2021-02-01 21:45:00|5483.6|5479.6|5485.5|5481.5|5486.4|5482.4|5483.6|5479.6|0
1612216200000|2021-02-01 21:50:00|5485.8|5481.8|5485.4|5481.4|5485.8|5481.8|5484.1|5480.1|0
1612216500000|2021-02-01 21:55:00|5485.1|5481.1|5488|5484|5489.3|5485.3|5485.1|5481.1|0
1612216800000|2021-02-01 22:00:00|5487.8|5483.8|5487.4|5483.4|5487.9|5483.9|5487.2|5483.2|0
1612217100000|2021-02-01 22:05:00|5487.2|5483.2|5486.8|5482.8|5487.4|5483.4|5486.8|5482.8|0
1612217400000|2021-02-01 22:10:00|5487.1|5483.1|5487.1|5483.1|5487.4|5483.4|5487|5483|0
1612217700000|2021-02-01 22:15:00|5487.2|5483.2|5487.7|5483.7|5487.7|5483.7|5487.2|5483.2|0
1612218300000|2021-02-01 22:25:00|5487.8|5483.8|5487.8|5483.8|5488.1|5484.1|5487.7|5483.7|0
1612218600000|2021-02-01 22:30:00|5487.6|5483.6|5487.3|5483.3|5488.1|5484.1|5487.3|5483.3|0
1612218900000|2021-02-01 22:35:00|5487.4|5483.4|5488.1|5484.1|5488.1|5484.1|5487.4|5483.4|0
1612219200000|2021-02-01 22:40:00|5488.2|5484.2|5488.1|5484.1|5488.6|5484.6|5488.1|5484.1|0
1612219500000|2021-02-01 22:45:00|5488.3|5484.3|5488.1|5484.1|5488.3|5484.3|5488.1|5484.1|0
1612219800000|2021-02-01 22:50:00|5488.2|5484.2|5488.3|5484.3|5488.3|5484.3|5488.1|5484.1|0
1612220100000|2021-02-01 22:55:00|5488.9|5484.9|5488.6|5484.6|5489.1|5485.1|5488.2|5484.2|0
1612220400000|2021-02-01 23:00:00|5488.7|5484.7|5491.2|5487.2|5493.6|5489.6|5488.4|5484.4|0
1612220700000|2021-02-01 23:05:00|5491.3|5487.3|5493.8|5489.8|5494.4|5490.4|5490.9|5486.9|0
1612221000000|2021-02-01 23:10:00|5494|5490|5493.5|5489.5|5494.1|5490.1|5492.5|5488.5|0
1612221300000|2021-02-01 23:15:00|5493.4|5489.4|5494.3|5490.3|5494.5|5490.5|5491.9|5487.9|0
1612221600000|2021-02-01 23:20:00|5494.2|5490.2|5497.9|5493.9|5498.4|5494.4|5494.2|5490.2|0
1612221900000|2021-02-01 23:25:00|5498|5494|5496.6|5492.6|5499|5495|5496|5492|0
1612222200000|2021-02-01 23:30:00|5496.5|5492.5|5497.5|5493.5|5498.3|5494.3|5496.5|5492.5|0
1612222500000|2021-02-01 23:35:00|5497.6|5493.6|5494.9|5490.9|5497.7|5493.7|5494.3|5490.3|0
1612222800000|2021-02-01 23:40:00|5495|5491|5497.8|5493.8|5499.7|5495.7|5494.8|5490.8|0
1612223100000|2021-02-01 23:45:00|5497.5|5493.5|5498.8|5494.8|5499.4|5495.4|5497.5|5493.5|0
1612223400000|2021-02-01 23:50:00|5498.9|5494.9|5496.2|5492.2|5499.7|5495.7|5495.5|5491.5|0
1612223700000|2021-02-01 23:55:00|5496.3|5492.3|5495.4|5491.4|5496.5|5492.5|5493.9|5489.9|0
1612224000000|2021-02-02 00:00:00|5495.1|5491.1|5491.1|5487.1|5495.5|5491.5|5490.6|5486.6|0
1612224300000|2021-02-02 00:05:00|5491|5487|5489.3|5485.3|5492|5488|5489|5485|0
1612224600000|2021-02-02 00:10:00|5489.2|5485.2|5482.1|5478.1|5489.3|5485.3|5481.7|5477.7|0
1612224900000|2021-02-02 00:15:00|5482.4|5478.4|5480|5477|5482.4|5478.5|5475.2|5472.2|0
1612225200000|2021-02-02 00:20:00|5479.9|5476.9|5478.3|5475.3|5481.4|5478.4|5476.8|5473.8|0
1612225500000|2021-02-02 00:25:00|5478.6|5475.6|5476.8|5473.8|5479.9|5476.9|5476.8|5473.8|0
1612225800000|2021-02-02 00:30:00|5476.7|5473.7|5478.3|5475.3|5479.8|5476.8|5475.1|5472.1|0
1612226100000|2021-02-02 00:35:00|5478.4|5475.4|5477.6|5474.6|5479.9|5476.9|5476.9|5473.9|0
1612226400000|2021-02-02 00:40:00|5477.8|5474.8|5482.9|5479.9|5483|5480|5476.8|5473.8|0
1612226700000|2021-02-02 00:45:00|5482.8|5479.8|5481.8|5478.8|5483.4|5480.4|5481.1|5478.1|0
1612227000000|2021-02-02 00:50:00|5482.1|5479.1|5482.5|5479.5|5483.4|5480.4|5481.1|5478.1|0
1612227300000|2021-02-02 00:55:00|5482.3|5479.3|5486.4|5483.4|5487.1|5484.1|5481.2|5478.2|0
1612227600000|2021-02-02 01:00:00|5486.7|5483.7|5489.2|5486.2|5492.4|5489.4|5486.7|5483.7|0
1612227900000|2021-02-02 01:05:00|5489.9|5486.9|5491.4|5488.4|5492.9|5489.9|5489.1|5486.1|0
1612228200000|2021-02-02 01:10:00|5491.6|5488.6|5498.6|5495.6|5499.3|5496.3|5491.3|5488.3|0
1612228500000|2021-02-02 01:15:00|5498.4|5495.4|5501.6|5498.6|5503.7|5500.7|5497.9|5494.9|0
1612228800000|2021-02-02 01:20:00|5501.8|5498.8|5505.8|5502.8|5506.7|5503.7|5501.4|5498.4|0
1612229100000|2021-02-02 01:25:00|5505.9|5502.9|5504.5|5501.5|5507.3|5504.3|5502.9|5499.9|0
1612229400000|2021-02-02 01:30:00|5504.6|5501.6|5504.4|5501.4|5506|5503|5502.9|5499.9|0
1612229700000|2021-02-02 01:35:00|5504.7|5501.7|5502.9|5499.9|5505.9|5502.9|5502.8|5499.8|0
1612230000000|2021-02-02 01:40:00|5503|5500|5501.6|5498.6|5503.8|5500.8|5500.1|5497.1|0
1612230300000|2021-02-02 01:45:00|5501.5|5498.5|5498.7|5495.7|5501.7|5498.7|5498.6|5495.6|0
1612230600000|2021-02-02 01:50:00|5499.3|5496.3|5504.9|5501.9|5505.5|5502.5|5499.3|5496.3|0
1612230900000|2021-02-02 01:55:00|5504.8|5501.8|5503.2|5500.2|5504.9|5501.9|5502.6|5499.6|0
1612231200000|2021-02-02 02:00:00|5503.3|5500.3|5503.3|5500.3|5504.8|5501.8|5501.8|5498.8|0
1612231500000|2021-02-02 02:05:00|5503.4|5500.4|5502.7|5499.7|5504.9|5501.9|5502|5499|0
1612231800000|2021-02-02 02:10:00|5503.4|5500.4|5495.8|5492.8|5503.4|5500.4|5494.4|5491.4|0
1612232100000|2021-02-02 02:15:00|5495.6|5492.6|5497.5|5494.5|5497.5|5494.5|5494.4|5491.4|0
1612232400000|2021-02-02 02:20:00|5498|5495|5502.1|5499.1|5502.1|5499.1|5498|5495|0
1612232700000|2021-02-02 02:25:00|5502.2|5499.2|5501.4|5498.4|5503.6|5500.6|5500.6|5497.6|0
1612233000000|2021-02-02 02:30:00|5501.6|5498.6|5506.3|5503.3|5506.4|5503.4|5501.6|5498.6|0
1612233300000|2021-02-02 02:35:00|5505.7|5502.7|5507.6|5504.6|5509.2|5506.2|5504.9|5501.9|0
1612233600000|2021-02-02 02:40:00|5507.5|5504.5|5506.2|5503.2|5507.6|5504.6|5504.6|5501.6|0
1612233900000|2021-02-02 02:45:00|5506.1|5503.1|5508.3|5505.3|5509|5506|5504.7|5501.7|0
1612234200000|2021-02-02 02:50:00|5508.1|5505.1|5504.5|5501.5|5509|5506|5504.4|5501.4|0
1612234500000|2021-02-02 02:55:00|5505|5502|5504.4|5501.4|5505.9|5502.9|5502.9|5499.9|0
1612234800000|2021-02-02 03:00:00|5504.3|5501.3|5502.9|5499.9|5504.6|5501.6|5502.8|5499.8|0
1612235100000|2021-02-02 03:05:00|5503.2|5500.2|5501.3|5498.3|5504.4|5501.4|5501.3|5498.3|0
1612235400000|2021-02-02 03:10:00|5501.4|5498.4|5500.2|5497.2|5501.6|5498.6|5498.4|5495.4|0
1612235700000|2021-02-02 03:15:00|5500.3|5497.3|5501.8|5498.8|5503.4|5500.4|5500.2|5497.2|0
1612236000000|2021-02-02 03:20:00|5502.5|5499.5|5501.8|5498.8|5503.3|5500.3|5500.3|5497.3|0
1612236300000|2021-02-02 03:25:00|5501.9|5498.9|5501.8|5498.8|5503.3|5500.3|5501.8|5498.8|0
1612236600000|2021-02-02 03:30:00|5502|5499|5501.7|5498.7|5503.4|5500.4|5497.3|5494.3|0
1612236900000|2021-02-02 03:35:00|5501.6|5498.6|5501.7|5498.7|5502.5|5499.5|5498.7|5495.7|0
1612237200000|2021-02-02 03:40:00|5501.6|5498.6|5500.2|5497.2|5501.7|5498.7|5498.7|5495.7|0
1612237500000|2021-02-02 03:45:00|5500.8|5497.8|5500.5|5497.5|5501.9|5498.9|5499.1|5496.1|0
1612237800000|2021-02-02 03:50:00|5500.4|5497.4|5500.5|5497.5|5502|5499|5499|5496|0
1612238100000|2021-02-02 03:55:00|5500.4|5497.4|5500.6|5497.6|5500.6|5497.6|5499|5496|0
1612238400000|2021-02-02 04:00:00|5500.5|5497.5|5499.2|5496.2|5500.7|5497.7|5499|5496|0
1612238700000|2021-02-02 04:05:00|5499.3|5496.3|5499.2|5496.2|5499.3|5496.3|5497.6|5494.6|0
1612239000000|2021-02-02 04:10:00|5499.1|5496.1|5500.6|5497.6|5502.1|5499.1|5499.1|5496.1|0
1612239300000|2021-02-02 04:15:00|5500.7|5497.7|5502|5499|5502.1|5499.1|5500.5|5497.5|0
1612239600000|2021-02-02 04:20:00|5502.1|5499.1|5500.5|5497.5|5502.1|5499.1|5500.5|5497.5|0
1612239900000|2021-02-02 04:25:00|5500.7|5497.7|5500.6|5497.6|5501.3|5498.3|5500.4|5497.4|0
1612240200000|2021-02-02 04:30:00|5501.3|5498.3|5499.3|5496.3|5502.1|5499.1|5498.5|5495.5|0
1612240500000|2021-02-02 04:35:00|5499.4|5496.4|5498|5495|5499.4|5496.4|5497.9|5494.9|0
1612240800000|2021-02-02 04:40:00|5498.1|5495.1|5496.3|5493.3|5499.4|5496.4|5496.3|5493.3|0
1612241100000|2021-02-02 04:45:00|5496.4|5493.4|5496.5|5493.5|5497.9|5494.9|5495.7|5492.7|0
1612241400000|2021-02-02 04:50:00|5497.1|5494.1|5500.4|5497.4|5501.1|5498.1|5496.6|5493.6|0
1612241700000|2021-02-02 04:55:00|5500.7|5497.7|5499.5|5496.5|5502.6|5499.6|5499.5|5496.5|0
1612242000000|2021-02-02 05:00:00|5499.6|5496.6|5501.2|5498.2|5501.2|5498.2|5498|5495|0
1612242300000|2021-02-02 05:05:00|5501.4|5498.4|5503|5500|5504.5|5501.5|5501.2|5498.2|0
1612242600000|2021-02-02 05:10:00|5502.9|5499.9|5504.2|5501.2|5505.8|5502.8|5502.9|5499.9|0
1612242900000|2021-02-02 05:15:00|5504.3|5501.3|5502|5499|5504.3|5501.3|5501.2|5498.2|0
1612243200000|2021-02-02 05:20:00|5502.1|5499.1|5502.9|5499.9|5503.7|5500.7|5500.6|5497.6|0
1612243500000|2021-02-02 05:25:00|5502.7|5499.7|5502.1|5499.1|5503.5|5500.5|5500.5|5497.5|0
1612243800000|2021-02-02 05:30:00|5503.5|5500.5|5503.9|5500.9|5505|5502|5502.1|5499.1|0
1612244100000|2021-02-02 05:35:00|5503.5|5500.5|5501.1|5498.1|5505|5502|5500.4|5497.4|0
1612244400000|2021-02-02 05:40:00|5500.9|5497.9|5501.2|5498.2|5502|5499|5499.6|5496.6|0
1612244700000|2021-02-02 05:45:00|5501|5498|5499.7|5496.7|5501.4|5498.4|5499.6|5496.6|0
1612245000000|2021-02-02 05:50:00|5500.2|5497.2|5502.7|5499.7|5502.8|5499.8|5500.2|5497.2|0
1612245300000|2021-02-02 05:55:00|5502.8|5499.8|5507.3|5504.3|5508.7|5505.7|5502.7|5499.7|0
1612245600000|2021-02-02 06:00:00|5507.4|5504.4|5506.9|5503.9|5508.8|5505.8|5505.5|5502.5|0
1612245900000|2021-02-02 06:05:00|5507|5504|5506.9|5503.9|5507|5504|5504|5501|0
1612246200000|2021-02-02 06:10:00|5506.8|5503.8|5508.1|5505.1|5508.3|5505.3|5506.7|5503.7|0
1612246500000|2021-02-02 06:15:00|5507.8|5504.8|5506.6|5503.6|5508.2|5505.2|5506.6|5503.6|0
1612246800000|2021-02-02 06:20:00|5506.9|5503.9|5503.6|5500.6|5507.3|5504.3|5503.6|5500.6|0
1612247100000|2021-02-02 06:25:00|5503.5|5500.5|5503.2|5500.2|5505|5502|5501.7|5498.7|0
1612247400000|2021-02-02 06:30:00|5503.1|5500.1|5503.2|5500.2|5504.7|5501.7|5500.2|5497.2|0
1612247700000|2021-02-02 06:35:00|5503.3|5500.3|5502.7|5499.7|5503.4|5500.4|5501.7|5498.7|0
1612248000000|2021-02-02 06:40:00|5502.9|5499.9|5504.9|5501.9|5504.9|5501.9|5502.9|5499.9|0
1612248300000|2021-02-02 06:45:00|5504.8|5501.8|5504.9|5501.9|5505|5502|5503.5|5500.5|0
1612248600000|2021-02-02 06:50:00|5504.2|5501.2|5503.4|5500.4|5506.4|5503.4|5503.3|5500.3|0
1612248900000|2021-02-02 06:55:00|5503.3|5500.3|5503.3|5500.3|5504.8|5501.8|5501.8|5498.8|0
1612249200000|2021-02-02 07:00:00|5503|5500|5498.3|5496.3|5505.3|5503.3|5497.5|5495.5|349
1612249500000|2021-02-02 07:05:00|5498|5496|5501.3|5499.3|5501.8|5499.8|5497.3|5495.3|179
1612249800000|2021-02-02 07:10:00|5501.5|5499.5|5503.3|5501.3|5505.3|5503.3|5500.8|5498.8|265
1612250100000|2021-02-02 07:15:00|5503|5501|5495.8|5493.8|5503|5501|5494.5|5492.5|146
1612250400000|2021-02-02 07:20:00|5496|5494|5497|5495|5497.3|5495.3|5494|5492|76
1612250700000|2021-02-02 07:25:00|5497.3|5495.3|5498|5496|5498.8|5496.8|5495|5493|57
1612251000000|2021-02-02 07:30:00|5497.8|5495.8|5499|5497|5500|5498|5496.3|5494.3|115
1612251300000|2021-02-02 07:35:00|5498.8|5496.8|5502.5|5500.5|5503|5501|5498.8|5496.8|72
1612251600000|2021-02-02 07:40:00|5502.3|5500.3|5497.3|5495.3|5504.8|5502.8|5496.8|5494.8|177
1612251900000|2021-02-02 07:45:00|5497|5495|5499.3|5497.3|5499.5|5497.5|5493.8|5491.8|178
1612252200000|2021-02-02 07:50:00|5499.5|5497.5|5502|5500|5502.8|5500.8|5499.5|5497.5|92
1612252500000|2021-02-02 07:55:00|5501.5|5499.5|5506.3|5504.3|5508.3|5506.3|5500.3|5498.3|320
1612252800000|2021-02-02 08:00:00|5505.8|5504.8|5514|5513|5515.5|5514.5|5495|5494|2218
1612253100000|2021-02-02 08:05:00|5513.8|5512.8|5526.8|5525.8|5527.3|5526.3|5509|5508|1709
1612253400000|2021-02-02 08:10:00|5527|5526|5531.5|5530.5|5534.3|5533.3|5523.8|5522.8|1149
1612253700000|2021-02-02 08:15:00|5532.3|5531.3|5538.8|5537.8|5539.8|5538.8|5527.5|5526.5|1243
1612254000000|2021-02-02 08:20:00|5538.5|5537.5|5545.8|5544.8|5547|5546|5535.8|5534.8|919
1612254300000|2021-02-02 08:25:00|5545.5|5544.5|5540|5539|5545.5|5544.5|5536.3|5535.3|504
1612254600000|2021-02-02 08:30:00|5540.3|5539.3|5547|5546|5547.8|5546.8|5540.3|5539.3|580
1612254900000|2021-02-02 08:35:00|5546.8|5545.8|5541|5540|5548.3|5547.3|5540.5|5539.5|452
1612255200000|2021-02-02 08:40:00|5540.3|5539.3|5537.3|5536.3|5541.8|5540.8|5535.6|5534.6|570
1612255500000|2021-02-02 08:45:00|5537.6|5536.6|5537.6|5536.6|5543.1|5542.1|5535.6|5534.6|502
1612255800000|2021-02-02 08:50:00|5537.8|5536.8|5533.3|5532.3|5542.6|5541.6|5533.1|5532.1|495
1612256100000|2021-02-02 08:55:00|5533.1|5532.1|5545.1|5544.1|5545.8|5544.8|5533.1|5532.1|433
1612256400000|2021-02-02 09:00:00|5544.8|5543.8|5549.8|5548.8|5558.3|5557.3|5544.6|5543.6|831
1612256700000|2021-02-02 09:05:00|5550.1|5549.1|5556.8|5555.8|5561.1|5560.1|5547.6|5546.6|1161
1612257000000|2021-02-02 09:10:00|5556.6|5555.6|5560.6|5559.6|5563.1|5562.1|5556.6|5555.6|850
1612257300000|2021-02-02 09:15:00|5560.3|5559.3|5560.3|5559.3|5562.8|5561.8|5557.3|5556.3|504
1612257600000|2021-02-02 09:20:00|5560.6|5559.6|5560.8|5559.8|5563.3|5562.3|5558.1|5557.1|352
1612257900000|2021-02-02 09:25:00|5560.6|5559.6|5565.3|5564.3|5565.8|5564.8|5557.1|5556.1|388
1612258200000|2021-02-02 09:30:00|5565.1|5564.1|5561.6|5560.6|5567.6|5566.6|5561.1|5560.1|535
1612258500000|2021-02-02 09:35:00|5561.3|5560.3|5564.8|5563.8|5566.1|5565.1|5561.1|5560.1|481
1612258800000|2021-02-02 09:40:00|5565.1|5564.1|5566.8|5565.8|5569.6|5568.6|5561.6|5560.6|396
1612259100000|2021-02-02 09:45:00|5566.6|5565.6|5569.6|5568.6|5570.6|5569.6|5565.3|5564.3|397
1612259400000|2021-02-02 09:50:00|5569.3|5568.3|5569.8|5568.8|5574.1|5573.1|5565.6|5564.6|353
1612259700000|2021-02-02 09:55:00|5569.6|5568.6|5565.3|5564.3|5571.3|5570.3|5564.8|5563.8|394
1612260000000|2021-02-02 10:00:00|5565.6|5564.6|5564.6|5563.6|5565.8|5564.8|5563.6|5562.6|285
1612260300000|2021-02-02 10:05:00|5564.3|5563.3|5563.8|5562.8|5565.1|5564.1|5561.6|5560.6|453
1612260600000|2021-02-02 10:10:00|5563.6|5562.6|5559.3|5558.3|5563.6|5562.6|5557.6|5556.6|332
1612260900000|2021-02-02 10:15:00|5559.8|5558.8|5557.8|5556.8|5561.1|5560.1|5555.8|5554.8|355
1612261200000|2021-02-02 10:20:00|5557.6|5556.6|5559.8|5558.8|5560.6|5559.6|5557.3|5556.3|199
1612261500000|2021-02-02 10:25:00|5559.6|5558.6|5555.6|5554.6|5563.6|5562.6|5555.6|5554.6|308
1612261800000|2021-02-02 10:30:00|5555.8|5554.8|5558.8|5557.8|5561.6|5560.6|5555.1|5554.1|206
1612262100000|2021-02-02 10:35:00|5558.6|5557.6|5566.8|5565.8|5566.8|5565.8|5558.6|5557.6|278
1612262400000|2021-02-02 10:40:00|5567.1|5566.1|5562.8|5561.8|5567.6|5566.6|5562.8|5561.8|157
1612262700000|2021-02-02 10:45:00|5563.1|5562.1|5563.3|5562.3|5564.1|5563.1|5561.3|5560.3|218
1612263000000|2021-02-02 10:50:00|5563.6|5562.6|5562.6|5561.6|5566.1|5565.1|5561.1|5560.1|148
1612263300000|2021-02-02 10:55:00|5562.8|5561.8|5561.1|5560.1|5563.6|5562.6|5560.3|5559.3|201
1612263600000|2021-02-02 11:00:00|5560.6|5559.6|5558.1|5557.1|5562.1|5561.1|5557.1|5556.1|249
1612263900000|2021-02-02 11:05:00|5558.3|5557.3|5560.8|5559.8|5562.3|5561.3|5558.1|5557.1|261
1612264200000|2021-02-02 11:10:00|5560.6|5559.6|5556.1|5555.1|5560.8|5559.8|5555.6|5554.6|173
1612264500000|2021-02-02 11:15:00|5555.8|5554.8|5560.8|5559.8|5561.1|5560.1|5555.1|5554.1|186
1612264800000|2021-02-02 11:20:00|5560.6|5559.6|5556.1|5555.1|5560.6|5559.6|5555.6|5554.6|169
1612265100000|2021-02-02 11:25:00|5556.3|5555.3|5554.1|5553.1|5557.6|5556.6|5553.6|5552.6|206
1612265400000|2021-02-02 11:30:00|5553.8|5552.8|5554.1|5553.1|5554.8|5553.8|5553.1|5552.1|179
1612265700000|2021-02-02 11:35:00|5553.8|5552.8|5550.1|5549.1|5553.8|5552.8|5548.1|5547.1|304
1612266000000|2021-02-02 11:40:00|5550.3|5549.3|5552.6|5551.6|5552.6|5551.6|5548.8|5547.8|234
1612266300000|2021-02-02 11:45:00|5552.8|5551.8|5549.6|5548.6|5552.8|5551.8|5549.1|5548.1|183
1612266600000|2021-02-02 11:50:00|5549.8|5548.8|5551.1|5550.1|5551.6|5550.6|5548.6|5547.6|175
1612266900000|2021-02-02 11:55:00|5551.3|5550.3|5544.8|5543.8|5551.6|5550.6|5544.8|5543.8|360
1612267200000|2021-02-02 12:00:00|5544.6|5543.6|5549.6|5548.6|5549.6|5548.6|5544.1|5543.1|374
1612267500000|2021-02-02 12:05:00|5549.3|5548.3|5550.1|5549.1|5551.1|5550.1|5548.6|5547.6|211
1612267800000|2021-02-02 12:10:00|5549.8|5548.8|5552.6|5551.6|5553.1|5552.1|5548.6|5547.6|201
1612268100000|2021-02-02 12:15:00|5552.3|5551.3|5548.8|5547.8|5554.1|5553.1|5548.6|5547.6|280
1612268400000|2021-02-02 12:20:00|5549.1|5548.1|5553.1|5552.1|5554.1|5553.1|5549.1|5548.1|200
1612268700000|2021-02-02 12:25:00|5553.3|5552.3|5553.6|5552.6|5554.6|5553.6|5550.6|5549.6|170
1612269000000|2021-02-02 12:30:00|5553.3|5552.3|5553.6|5552.6|5555.1|5554.1|5552.1|5551.1|195
1612269300000|2021-02-02 12:35:00|5554.1|5553.1|5549.8|5548.8|5554.6|5553.6|5549.1|5548.1|175
1612269600000|2021-02-02 12:40:00|5550.1|5549.1|5547.4|5546.4|5551.4|5550.4|5546.9|5545.9|227
1612269900000|2021-02-02 12:45:00|5547.1|5546.1|5547.9|5546.9|5549.1|5548.1|5543.6|5542.6|167
1612270200000|2021-02-02 12:50:00|5547.4|5546.4|5548.9|5547.9|5549.1|5548.1|5545.6|5544.6|165
1612270500000|2021-02-02 12:55:00|5548.6|5547.6|5547.4|5546.4|5550.4|5549.4|5546.6|5545.6|151
1612270800000|2021-02-02 13:00:00|5547.1|5546.1|5546.9|5545.9|5548.9|5547.9|5546.6|5545.6|259
1612271100000|2021-02-02 13:05:00|5547.1|5546.1|5550.9|5549.9|5551.4|5550.4|5544.4|5543.4|335
1612271400000|2021-02-02 13:10:00|5550.6|5549.6|5551.1|5550.1|5555.4|5554.4|5550.6|5549.6|332
1612271700000|2021-02-02 13:15:00|5550.9|5549.9|5548.6|5547.6|5551.4|5550.4|5547.1|5546.1|160
1612272000000|2021-02-02 13:20:00|5548.4|5547.4|5551.9|5550.9|5552.4|5551.4|5547.9|5546.9|177
1612272300000|2021-02-02 13:25:00|5551.6|5550.6|5548.4|5547.4|5551.6|5550.6|5548.4|5547.4|323
1612272600000|2021-02-02 13:30:00|5547.9|5546.9|5550.4|5549.4|5550.9|5549.9|5547.4|5546.4|352
1612272900000|2021-02-02 13:35:00|5550.1|5549.1|5550.9|5549.9|5553.6|5552.6|5548.9|5547.9|230
1612273200000|2021-02-02 13:40:00|5551.1|5550.1|5550.1|5549.1|5551.9|5550.9|5546.4|5545.4|302
1612273500000|2021-02-02 13:45:00|5549.9|5548.9|5553.4|5552.4|5553.6|5552.6|5547.4|5546.4|176
1612273800000|2021-02-02 13:50:00|5553.1|5552.1|5556.4|5555.4|5556.9|5555.9|5552.4|5551.4|321
1612274100000|2021-02-02 13:55:00|5556.9|5555.9|5552.9|5551.9|5557.4|5556.4|5552.9|5551.9|364
1612274400000|2021-02-02 14:00:00|5552.6|5551.6|5551.9|5550.9|5554.6|5553.6|5551.9|5550.9|201
1612274700000|2021-02-02 14:05:00|5551.6|5550.6|5549.4|5548.4|5552.1|5551.1|5548.9|5547.9|296
1612275000000|2021-02-02 14:10:00|5549.1|5548.1|5549.1|5548.1|5550.6|5549.6|5548.1|5547.1|351
1612275300000|2021-02-02 14:15:00|5548.9|5547.9|5550.9|5549.9|5553.1|5552.1|5547.9|5546.9|187
1612275600000|2021-02-02 14:20:00|5551.4|5550.4|5554.1|5553.1|5555.4|5554.4|5550.9|5549.9|200
1612275900000|2021-02-02 14:25:00|5554.4|5553.4|5560.6|5559.6|5561.6|5560.6|5553.9|5552.9|1704
1612276200000|2021-02-02 14:30:00|5560.9|5559.9|5563.9|5562.9|5564.4|5563.4|5554.1|5553.1|451
1612276500000|2021-02-02 14:35:00|5564.1|5563.1|5559.6|5558.6|5565.9|5564.9|5556.6|5555.6|583
1612276800000|2021-02-02 14:40:00|5559.9|5558.9|5561.1|5560.1|5563.1|5562.1|5557.4|5556.4|322
1612277100000|2021-02-02 14:45:00|5561.4|5560.4|5556.1|5555.1|5561.9|5560.9|5553.4|5552.4|381
1612277400000|2021-02-02 14:50:00|5556.4|5555.4|5554.9|5553.9|5556.9|5555.9|5549.9|5548.9|328
1612277700000|2021-02-02 14:55:00|5555.1|5554.1|5558.9|5557.9|5563.1|5562.1|5554.1|5553.1|687
1612278000000|2021-02-02 15:00:00|5558.6|5557.6|5561.4|5560.4|5563.1|5562.1|5557.9|5556.9|371
1612278300000|2021-02-02 15:05:00|5561.6|5560.6|5562.1|5561.1|5563.9|5562.9|5558.6|5557.6|370
1612278600000|2021-02-02 15:10:00|5562.4|5561.4|5558.4|5557.4|5562.9|5561.9|5557.6|5556.6|261
1612278900000|2021-02-02 15:15:00|5558.1|5557.1|5560.6|5559.6|5562.9|5561.9|5557.6|5556.6|373
1612279200000|2021-02-02 15:20:00|5560.9|5559.9|5558.6|5557.6|5563.6|5562.6|5557.4|5556.4|417
1612279500000|2021-02-02 15:25:00|5558.4|5557.4|5553.9|5552.9|5559.1|5558.1|5553.9|5552.9|330
1612279800000|2021-02-02 15:30:00|5554.4|5553.4|5560.9|5559.9|5561.4|5560.4|5554.1|5553.1|477
1612280100000|2021-02-02 15:35:00|5560.4|5559.4|5562.4|5561.4|5563.4|5562.4|5558.4|5557.4|573
1612280400000|2021-02-02 15:40:00|5562.1|5561.1|5560.1|5559.1|5564.6|5563.6|5556.6|5555.6|547
1612280700000|2021-02-02 15:45:00|5560.4|5559.4|5567.6|5566.6|5568.4|5567.4|5560.1|5559.1|464
1612281000000|2021-02-02 15:50:00|5567.9|5566.9|5567.6|5566.6|5568.4|5567.4|5565.4|5564.4|465
1612281300000|2021-02-02 15:55:00|5567.9|5566.9|5567.1|5566.1|5569.9|5568.9|5566.6|5565.6|357
1612281600000|2021-02-02 16:00:00|5566.9|5565.9|5569.6|5568.6|5570.1|5569.1|5564.4|5563.4|394
1612281900000|2021-02-02 16:05:00|5569.4|5568.4|5569.4|5568.4|5570.4|5569.4|5565.9|5564.9|304
1612282200000|2021-02-02 16:10:00|5569.6|5568.6|5574.4|5573.4|5574.4|5573.4|5568.4|5567.4|457
1612282500000|2021-02-02 16:15:00|5573.9|5572.9|5575.9|5574.9|5575.9|5574.9|5572.6|5571.6|530
1612282800000|2021-02-02 16:20:00|5576.1|5575.1|5570.4|5569.4|5576.4|5575.4|5568.9|5567.9|777
1612283100000|2021-02-02 16:25:00|5570.6|5569.6|5565.9|5564.9|5572.4|5571.4|5564.4|5563.4|1236
1612283400000|2021-02-02 16:30:00|5566.4|5564.4|5565.4|5563.4|5568.6|5566.6|5561.1|5559.1|4264
1612283700000|2021-02-02 16:35:00|5565.9|5563.9|5568.4|5566.4|5571.9|5569.9|5562.9|5560.9|2036
1612284000000|2021-02-02 16:40:00|5568.1|5566.1|5568.1|5566.1|5569.4|5567.4|5567.4|5565.4|278
1612284300000|2021-02-02 16:45:00|5568.4|5566.4|5567.6|5565.6|5570.6|5568.6|5566.4|5564.4|149
1612284600000|2021-02-02 16:50:00|5567.9|5565.9|5566.9|5564.9|5569.1|5567.1|5565.9|5563.9|88
1612284900000|2021-02-02 16:55:00|5567.1|5565.1|5569.4|5567.4|5571.1|5569.1|5567.1|5565.1|177
1612285200000|2021-02-02 17:00:00|5569.1|5567.1|5571.4|5569.4|5571.4|5569.4|5568.1|5566.1|1093
1612285500000|2021-02-02 17:05:00|5571.6|5569.6|5572.9|5570.9|5572.9|5570.9|5570.9|5568.9|96
1612285800000|2021-02-02 17:10:00|5572.6|5570.6|5573.9|5571.9|5574.4|5572.4|5571.4|5569.4|256
1612286100000|2021-02-02 17:15:00|5574.1|5572.1|5570.1|5568.1|5574.1|5572.1|5569.4|5567.4|1093
1612286400000|2021-02-02 17:20:00|5569.9|5567.9|5569.1|5567.1|5571.9|5569.9|5568.9|5566.9|51
1612286700000|2021-02-02 17:25:00|5569.4|5567.4|5567.9|5565.9|5570.4|5568.4|5566.9|5564.9|121
1612287000000|2021-02-02 17:30:00|5568.1|5566.1|5568.1|5566.1|5570.6|5568.6|5567.6|5565.6|24
1612287300000|2021-02-02 17:35:00|5568.4|5566.4|5568.4|5566.4|5569.9|5567.9|5568.1|5566.1|16
1612287600000|2021-02-02 17:40:00|5568.1|5566.1|5568.6|5566.6|5568.9|5566.9|5566.9|5564.9|34
1612287900000|2021-02-02 17:45:00|5568.9|5566.9|5567.6|5565.6|5569.9|5567.9|5567.1|5565.1|84
1612288200000|2021-02-02 17:50:00|5567.4|5565.4|5567.1|5565.1|5568.6|5566.6|5566.6|5564.6|47
1612288500000|2021-02-02 17:55:00|5567.4|5565.4|5573.1|5571.1|5573.1|5571.1|5567.1|5565.1|49
1612288800000|2021-02-02 18:00:00|5573.4|5571.4|5570.1|5568.1|5573.6|5571.6|5570.1|5568.1|43
1612289100000|2021-02-02 18:05:00|5570.4|5568.4|5570.6|5568.6|5570.9|5568.9|5569.1|5567.1|40
1612289400000|2021-02-02 18:10:00|5570.9|5568.9|5569.6|5567.6|5571.1|5569.1|5569.1|5567.1|9
1612289700000|2021-02-02 18:15:00|5569.9|5567.9|5566.6|5564.6|5569.9|5567.9|5566.4|5564.4|34
1612290000000|2021-02-02 18:20:00|5566.9|5564.9|5566.1|5564.1|5567.1|5565.1|5565.4|5563.4|36
1612290300000|2021-02-02 18:25:00|5565.9|5563.9|5566.9|5564.9|5567.4|5565.4|5564.9|5562.9|20
1612290600000|2021-02-02 18:30:00|5567.1|5565.1|5567.9|5565.9|5568.4|5566.4|5566.4|5564.4|22
1612290900000|2021-02-02 18:35:00|5567.6|5565.6|5569.6|5567.6|5570.4|5568.4|5567.1|5565.1|27
1612291200000|2021-02-02 18:40:00|5569.9|5567.9|5571.1|5569.1|5571.4|5569.4|5569.6|5567.6|110
1612291500000|2021-02-02 18:45:00|5570.9|5568.9|5567.6|5565.6|5571.6|5569.6|5567.6|5565.6|65
1612291800000|2021-02-02 18:50:00|5567.9|5565.9|5566.4|5564.4|5568.1|5566.1|5565.9|5563.9|33
1612292100000|2021-02-02 18:55:00|5566.6|5564.6|5568.1|5566.1|5569.4|5567.4|5566.6|5564.6|67
1612292400000|2021-02-02 19:00:00|5568.4|5566.4|5569.4|5567.4|5569.9|5567.9|5567.9|5565.9|23
1612292700000|2021-02-02 19:05:00|5569.9|5567.9|5571.1|5569.1|5572.4|5570.4|5569.6|5567.6|23
1612293000000|2021-02-02 19:10:00|5571.4|5569.4|5571.6|5569.6|5572.4|5570.4|5569.9|5567.9|40
1612293300000|2021-02-02 19:15:00|5571.9|5569.9|5569.6|5567.6|5572.4|5570.4|5568.1|5566.1|11
1612293600000|2021-02-02 19:20:00|5569.9|5567.9|5569.1|5567.1|5570.6|5568.6|5568.1|5566.1|8
1612293900000|2021-02-02 19:25:00|5568.9|5566.9|5569.1|5567.1|5569.1|5567.1|5567.4|5565.4|30
1612294200000|2021-02-02 19:30:00|5569.4|5567.4|5571.6|5569.6|5572.1|5570.1|5568.6|5566.6|26
1612294500000|2021-02-02 19:35:00|5571.4|5569.4|5572.6|5570.6|5572.9|5570.9|5571.4|5569.4|19
1612294800000|2021-02-02 19:40:00|5572.4|5570.4|5572.1|5570.1|5572.6|5570.6|5571.4|5569.4|26
1612295100000|2021-02-02 19:45:00|5571.9|5569.9|5571.9|5569.9|5572.4|5570.4|5571.1|5569.1|62
1612295400000|2021-02-02 19:50:00|5571.6|5569.6|5571.6|5569.6|5572.1|5570.1|5569.4|5567.4|41
1612295700000|2021-02-02 19:55:00|5571.9|5569.9|5573.4|5571.4|5573.9|5571.9|5571.1|5569.1|11
1612296000000|2021-02-02 20:00:00|5573.1|5571.1|5572.4|5570.4|5573.4|5571.4|5569.6|5567.6|63
1612296300000|2021-02-02 20:05:00|5572.1|5570.1|5571.9|5569.9|5572.4|5570.4|5570.9|5568.9|42
1612296600000|2021-02-02 20:10:00|5571.6|5569.6|5568.6|5566.6|5571.9|5569.9|5568.6|5566.6|111
1612296900000|2021-02-02 20:15:00|5568.4|5566.4|5570.6|5568.6|5571.9|5569.9|5568.1|5566.1|69
1612297200000|2021-02-02 20:20:00|5570.9|5568.9|5570.4|5568.4|5570.9|5568.9|5569.6|5567.6|30
1612297500000|2021-02-02 20:25:00|5570.1|5568.1|5572.4|5570.4|5572.6|5570.6|5570.1|5568.1|65
1612297800000|2021-02-02 20:30:00|5572.1|5570.1|5574.9|5572.9|5574.9|5572.9|5571.4|5569.4|134
1612298100000|2021-02-02 20:35:00|5575.4|5573.4|5581.6|5579.6|5581.9|5579.9|5573.9|5571.9|525
1612298400000|2021-02-02 20:40:00|5581.9|5579.9|5576.1|5574.1|5583.1|5581.1|5576.1|5574.1|351
1612298700000|2021-02-02 20:45:00|5575.9|5573.9|5580.9|5578.9|5583.4|5581.4|5575.6|5573.6|269
1612299000000|2021-02-02 20:50:00|5581.1|5579.1|5582.9|5580.9|5584.9|5582.9|5579.4|5577.4|248
1612299300000|2021-02-02 20:55:00|5583.1|5581.1|5585.1|5583.1|5589.4|5587.4|5581.6|5579.6|369
1612299600000|2021-02-02 21:00:00|5585.6|5581.6|5593.1|5589.1|5593.1|5589.1|5579.6|5575.6|0
1612299900000|2021-02-02 21:05:00|5593.2|5589.2|5590.5|5586.5|5597.5|5593.5|5589.6|5585.6|0
1612300200000|2021-02-02 21:10:00|5590.6|5586.6|5594.7|5590.7|5594.7|5590.7|5589.7|5585.7|0
1612300500000|2021-02-02 21:15:00|5594.5|5590.5|5593|5589|5594.5|5590.5|5593|5589|0
1612300800000|2021-02-02 21:20:00|5593.2|5589.2|5593.7|5589.7|5594.1|5590.1|5592.9|5588.9|0
1612301100000|2021-02-02 21:25:00|5593.6|5589.6|5593.9|5589.9|5594.2|5590.2|5592.8|5588.8|0
1612301400000|2021-02-02 21:30:00|5593.7|5589.7|5588.3|5584.3|5593.7|5589.7|5586.7|5582.7|0
1612301700000|2021-02-02 21:35:00|5588|5584|5589.4|5585.4|5590.6|5586.6|5587.7|5583.7|0
1612302000000|2021-02-02 21:40:00|5589.3|5585.3|5593.6|5589.6|5595.3|5591.3|5589.1|5585.1|0
1612302300000|2021-02-02 21:45:00|5593.7|5589.7|5594.7|5590.7|5595|5591|5593.3|5589.3|0
1612302600000|2021-02-02 21:50:00|5594.6|5590.6|5596.2|5592.2|5596.5|5592.5|5593.9|5589.9|0
1612302900000|2021-02-02 21:55:00|5596.3|5592.3|5597|5593|5597.9|5593.9|5596.1|5592.1|0
1612303200000|2021-02-02 22:00:00|5596.6|5592.6|5597.5|5593.5|5597.5|5593.5|5596.6|5592.6|0
1612303500000|2021-02-02 22:05:00|5597.1|5593.1|5598.8|5594.8|5598.9|5594.9|5597.1|5593.1|0
1612303800000|2021-02-02 22:10:00|5598.3|5594.3|5599|5595|5599.1|5595.1|5598.3|5594.3|0
1612304100000|2021-02-02 22:15:00|5598.6|5594.6|5598.3|5594.3|5598.9|5594.9|5598.1|5594.1|0
1612304400000|2021-02-02 22:20:00|5598.4|5594.4|5598.4|5594.4|5598.5|5594.5|5598|5594|0
1612304700000|2021-02-02 22:25:00|5598.3|5594.3|5598.3|5594.3|5598.3|5594.3|5597.8|5593.8|0
1612305000000|2021-02-02 22:30:00|5597.9|5593.9|5597.7|5593.7|5598.2|5594.2|5597.7|5593.7|0
1612305300000|2021-02-02 22:35:00|5597.9|5593.9|5595.7|5591.7|5598.1|5594.1|5595.3|5591.3|0
1612305600000|2021-02-02 22:40:00|5595.4|5591.4|5595.5|5591.5|5596.2|5592.2|5595.3|5591.3|0
1612305900000|2021-02-02 22:45:00|5595.4|5591.4|5596.1|5592.1|5596.1|5592.1|5595.1|5591.1|0
1612306200000|2021-02-02 22:50:00|5596.4|5592.4|5596.1|5592.1|5596.4|5592.4|5595.9|5591.9|0
1612306500000|2021-02-02 22:55:00|5596.3|5592.3|5595.5|5591.5|5596.8|5592.8|5594.7|5590.7|0
1612306800000|2021-02-02 23:00:00|5595.9|5591.9|5593|5589|5598.6|5594.6|5592.5|5588.5|0
1612307100000|2021-02-02 23:05:00|5593.3|5589.3|5591.2|5587.2|5593.3|5589.3|5590.5|5586.5|0
1612307400000|2021-02-02 23:10:00|5591.3|5587.3|5598.1|5594.1|5598.3|5594.3|5591.2|5587.2|0
1612307700000|2021-02-02 23:15:00|5598|5594|5600.4|5596.4|5600.9|5596.9|5597.8|5593.8|0
1612308000000|2021-02-02 23:20:00|5600.2|5596.2|5599.6|5595.6|5600.4|5596.4|5597.8|5593.8|0
1612308300000|2021-02-02 23:25:00|5599.5|5595.5|5599.7|5595.7|5600.7|5596.7|5598.8|5594.8|0
1612308600000|2021-02-02 23:30:00|5599.9|5595.9|5600.3|5596.3|5602.1|5598.1|5599.1|5595.1|0
1612308900000|2021-02-02 23:35:00|5600.2|5596.2|5602|5598|5602.7|5598.7|5600.2|5596.2|0
1612309200000|2021-02-02 23:40:00|5602.1|5598.1|5602.6|5598.6|5603|5599|5600.7|5596.7|0
1612309500000|2021-02-02 23:45:00|5602.3|5598.3|5600.3|5596.3|5602.3|5598.3|5599.3|5595.3|0
1612309800000|2021-02-02 23:50:00|5600.2|5596.2|5599.9|5595.9|5600.9|5596.9|5598.7|5594.7|0
1612310100000|2021-02-02 23:55:00|5600.1|5596.1|5596.3|5592.3|5600.5|5596.5|5595.4|5591.4|0
1612310400000|2021-02-03 00:00:00|5596.4|5592.4|5593.9|5589.9|5597.2|5593.2|5592.7|5588.7|0
1612310700000|2021-02-03 00:05:00|5593.8|5589.8|5594.5|5590.5|5595.9|5591.9|5591.5|5587.5|0
1612311000000|2021-02-03 00:10:00|5594.4|5590.4|5591.5|5587.5|5596.7|5592.7|5591.2|5587.2|0
1612311300000|2021-02-03 00:15:00|5591.3|5587.3|5594.8|5591.8|5596.3|5593.3|5587.9|5584.9|0
1612311600000|2021-02-03 00:20:00|5594.9|5591.9|5599.2|5596.2|5600.7|5597.7|5594.8|5591.8|0
1612311900000|2021-02-03 00:25:00|5599.3|5596.3|5599.5|5596.5|5600.8|5597.8|5597.8|5594.8|0
1612312200000|2021-02-03 00:30:00|5599.4|5596.4|5596.5|5593.5|5599.5|5596.5|5596.5|5593.5|0
1612312500000|2021-02-03 00:35:00|5597.1|5594.1|5600.8|5597.8|5601.5|5598.5|5595.7|5592.7|0
1612312800000|2021-02-03 00:40:00|5601.1|5598.1|5601.6|5598.6|5604.6|5601.6|5600.1|5597.1|0
1612313100000|2021-02-03 00:45:00|5601.7|5598.7|5603.2|5600.2|5603.2|5600.2|5601.7|5598.7|0
1612313400000|2021-02-03 00:50:00|5602.7|5599.7|5602|5599|5603.4|5600.4|5601.8|5598.8|0
1612313700000|2021-02-03 00:55:00|5601.9|5598.9|5601.1|5598.1|5603.3|5600.3|5601.1|5598.1|0
1612314000000|2021-02-03 01:00:00|5600.3|5597.3|5598.6|5595.6|5603.1|5600.1|5597.1|5594.1|0
1612314300000|2021-02-03 01:05:00|5598.5|5595.5|5594.5|5591.5|5598.8|5595.8|5594.5|5591.5|0
1612314600000|2021-02-03 01:10:00|5595|5592|5593.1|5590.1|5596|5593|5592.9|5589.9|0
1612314900000|2021-02-03 01:15:00|5593|5590|5591.7|5588.7|5593.2|5590.2|5591.6|5588.6|0
1612315200000|2021-02-03 01:20:00|5591.6|5588.6|5584.4|5581.4|5591.6|5588.6|5584.4|5581.4|0
1612315500000|2021-02-03 01:25:00|5584.3|5581.3|5586.3|5583.3|5587.6|5584.6|5582.9|5579.9|0
1612315800000|2021-02-03 01:30:00|5586|5583|5586|5583|5589.3|5586.3|5584.6|5581.6|0
1612316100000|2021-02-03 01:35:00|5585.3|5582.3|5586.1|5583.1|5587.6|5584.6|5583.6|5580.6|0
1612316400000|2021-02-03 01:40:00|5586|5583|5590.4|5587.4|5590.4|5587.4|5584.5|5581.5|0
1612316700000|2021-02-03 01:45:00|5590.3|5587.3|5592.5|5589.5|5594.1|5591.1|5588.9|5585.9|0
1612317000000|2021-02-03 01:50:00|5592.8|5589.8|5588|5585|5593.9|5590.9|5587.9|5584.9|0
1612317300000|2021-02-03 01:55:00|5588.5|5585.5|5592.4|5589.4|5593.9|5590.9|5588.5|5585.5|0
1612317600000|2021-02-03 02:00:00|5592.3|5589.3|5587.8|5584.8|5592.3|5589.3|5587.7|5584.7|0
1612317900000|2021-02-03 02:05:00|5587.7|5584.7|5589.8|5586.8|5590.6|5587.6|5584.5|5581.5|0
1612318200000|2021-02-03 02:10:00|5589.9|5586.9|5592.2|5589.2|5592.3|5589.3|5588.3|5585.3|0
1612318500000|2021-02-03 02:15:00|5591.9|5588.9|5590.7|5587.7|5592.3|5589.3|5589.2|5586.2|0
1612318800000|2021-02-03 02:20:00|5591.4|5588.4|5592.2|5589.2|5592.2|5589.2|5589.1|5586.1|0
1612319100000|2021-02-03 02:25:00|5592.5|5589.5|5592.2|5589.2|5593.8|5590.8|5592.2|5589.2|0
1612319400000|2021-02-03 02:30:00|5592.8|5589.8|5593.7|5590.7|5594.5|5591.5|5592.1|5589.1|0
1612319700000|2021-02-03 02:35:00|5593.6|5590.6|5592.2|5589.2|5593.6|5590.6|5590.7|5587.7|0
1612320000000|2021-02-03 02:40:00|5592.1|5589.1|5589.3|5586.3|5592.2|5589.2|5589.2|5586.2|0
1612320300000|2021-02-03 02:45:00|5590.7|5587.7|5592|5589|5592|5589|5587.6|5584.6|0
1612320600000|2021-02-03 02:50:00|5591.7|5588.7|5590.6|5587.6|5592|5589|5590.5|5587.5|0
1612320900000|2021-02-03 02:55:00|5590.9|5587.9|5590.6|5587.6|5592|5589|5589|5586|0
1612321200000|2021-02-03 03:00:00|5590.9|5587.9|5589|5586|5592|5589|5587.6|5584.6|0
1612321500000|2021-02-03 03:05:00|5588.9|5585.9|5590.4|5587.4|5590.5|5587.5|5587.4|5584.4|0
1612321800000|2021-02-03 03:10:00|5590.5|5587.5|5590.4|5587.4|5591.8|5588.8|5590.3|5587.3|0
1612322100000|2021-02-03 03:15:00|5590.5|5587.5|5589.7|5586.7|5591.9|5588.9|5588.9|5585.9|0
1612322400000|2021-02-03 03:20:00|5589.4|5586.4|5588.9|5585.9|5590.4|5587.4|5588.8|5585.8|0
1612322700000|2021-02-03 03:25:00|5589|5586|5589|5586|5590.4|5587.4|5588.9|5585.9|0
1612323000000|2021-02-03 03:30:00|5588.9|5585.9|5586|5583|5589|5586|5585.8|5582.8|0
1612323300000|2021-02-03 03:35:00|5585.9|5582.9|5586|5583|5586|5583|5584.4|5581.4|0
1612323600000|2021-02-03 03:40:00|5585.9|5582.9|5586.5|5583.5|5587.5|5584.5|5585.9|5582.9|0
1612323900000|2021-02-03 03:45:00|5587.4|5584.4|5587.4|5584.4|5587.5|5584.5|5586|5583|0
1612324200000|2021-02-03 03:50:00|5587.3|5584.3|5588.8|5585.8|5589.7|5586.7|5585.9|5582.9|0
1612324500000|2021-02-03 03:55:00|5588.9|5585.9|5588.8|5585.8|5589.6|5586.6|5588.8|5585.8|0
1612324800000|2021-02-03 04:00:00|5588.2|5585.2|5588.8|5585.8|5589.5|5586.5|5587.3|5584.3|0
1612325100000|2021-02-03 04:05:00|5588.9|5585.9|5591.9|5588.9|5591.9|5588.9|5588.8|5585.8|0
1612325400000|2021-02-03 04:10:00|5591.6|5588.6|5594.9|5591.9|5594.9|5591.9|5590.5|5587.5|0
1612325700000|2021-02-03 04:15:00|5594.6|5591.6|5594.9|5591.9|5595|5592|5593.4|5590.4|0
1612326000000|2021-02-03 04:20:00|5594.4|5591.4|5593.5|5590.5|5594.9|5591.9|5593.4|5590.4|0
1612326300000|2021-02-03 04:25:00|5593.4|5590.4|5592|5589|5593.4|5590.4|5590.6|5587.6|0
1612326600000|2021-02-03 04:30:00|5592.1|5589.1|5590.7|5587.7|5593.6|5590.6|5590.7|5587.7|0
1612326900000|2021-02-03 04:35:00|5590.6|5587.6|5590.6|5587.6|5590.7|5587.7|5590.6|5587.6|0
1612327200000|2021-02-03 04:40:00|5590.7|5587.7|5592.1|5589.1|5592.1|5589.1|5590.6|5587.6|0
1612327500000|2021-02-03 04:45:00|5592.6|5589.6|5592|5589|5593.5|5590.5|5591.3|5588.3|0
1612327800000|2021-02-03 04:50:00|5591.7|5588.7|5589.8|5586.8|5592.1|5589.1|5589.8|5586.8|0
1612328100000|2021-02-03 04:55:00|5589.7|5586.7|5591.3|5588.3|5591.3|5588.3|5589.7|5586.7|0
1612328400000|2021-02-03 05:00:00|5591.2|5588.2|5592.1|5589.1|5592.9|5589.9|5589.8|5586.8|0
1612328700000|2021-02-03 05:05:00|5592.2|5589.2|5589.1|5586.1|5593.6|5590.6|5589.1|5586.1|0
1612329000000|2021-02-03 05:10:00|5588.8|5585.8|5589|5586|5589.1|5586.1|5587.6|5584.6|0
1612329300000|2021-02-03 05:15:00|5589.1|5586.1|5592.1|5589.1|5592.1|5589.1|5589|5586|0
1612329600000|2021-02-03 05:20:00|5592|5589|5593.8|5590.8|5595.2|5592.2|5590.6|5587.6|0
1612329900000|2021-02-03 05:25:00|5593.9|5590.9|5595.3|5592.3|5596.8|5593.8|5593.8|5590.8|0
1612330200000|2021-02-03 05:30:00|5594.8|5591.8|5592.6|5589.6|5594.8|5591.8|5591.2|5588.2|0
1612330500000|2021-02-03 05:35:00|5592.3|5589.3|5591.2|5588.2|5592.6|5589.6|5589.7|5586.7|0
1612330800000|2021-02-03 05:40:00|5591.1|5588.1|5590.3|5587.3|5591.2|5588.2|5589.6|5586.6|0
1612331100000|2021-02-03 05:45:00|5590.1|5587.1|5592.7|5589.7|5593.4|5590.4|5589.7|5586.7|0
1612331400000|2021-02-03 05:50:00|5592.6|5589.6|5592.8|5589.8|5592.8|5589.8|5591.4|5588.4|0
1612331700000|2021-02-03 05:55:00|5593.4|5590.4|5594.4|5591.4|5595.8|5592.8|5592.8|5589.8|0
1612332000000|2021-02-03 06:00:00|5593.7|5590.7|5594.3|5591.3|5594.5|5591.5|5592.9|5589.9|0
1612332300000|2021-02-03 06:05:00|5594.4|5591.4|5593.1|5590.1|5595.9|5592.9|5593.1|5590.1|0
1612332600000|2021-02-03 06:10:00|5593|5590|5591.2|5588.2|5593.1|5590.1|5590.3|5587.3|0
1612332900000|2021-02-03 06:15:00|5591.1|5588.1|5594.8|5591.8|5595.5|5592.5|5590.4|5587.4|0
1612333200000|2021-02-03 06:20:00|5595.3|5592.3|5593.3|5590.3|5596.2|5593.2|5593.2|5590.2|0
1612333500000|2021-02-03 06:25:00|5593.2|5590.2|5591.8|5588.8|5594|5591|5591.8|5588.8|0
1612333800000|2021-02-03 06:30:00|5591.7|5588.7|5591.7|5588.7|5593.1|5590.1|5590.3|5587.3|0
1612334100000|2021-02-03 06:35:00|5591.6|5588.6|5591.6|5588.6|5593|5590|5590.1|5587.1|0
1612334400000|2021-02-03 06:40:00|5591.7|5588.7|5594.5|5591.5|5594.5|5591.5|5591.6|5588.6|0
1612334700000|2021-02-03 06:45:00|5594.2|5591.2|5596|5593|5596|5593|5593.8|5590.8|0
1612335000000|2021-02-03 06:50:00|5595.9|5592.9|5595.8|5592.8|5597.4|5594.4|5595.8|5592.8|0
1612335300000|2021-02-03 06:55:00|5595.9|5592.9|5594.1|5591.1|5596|5593|5594|5591|0
1612335600000|2021-02-03 07:00:00|5594.2|5591.2|5599.4|5597.4|5599.6|5597.6|5591.1|5588.9|387
1612335900000|2021-02-03 07:05:00|5599.1|5597.1|5600.9|5598.9|5600.9|5598.9|5597.4|5595.4|119
1612336200000|2021-02-03 07:10:00|5601.1|5599.1|5600.1|5598.1|5602.6|5600.6|5599.9|5597.9|163
1612336500000|2021-02-03 07:15:00|5600.4|5598.4|5597.6|5595.6|5601.4|5599.4|5597.4|5595.4|124
1612336800000|2021-02-03 07:20:00|5597.4|5595.4|5602.6|5600.6|5602.6|5600.6|5596.1|5594.1|94
1612337100000|2021-02-03 07:25:00|5602.4|5600.4|5602.6|5600.6|5603.9|5601.9|5600.6|5598.6|113
1612337400000|2021-02-03 07:30:00|5602.4|5600.4|5604.6|5602.6|5605.6|5603.6|5600.4|5598.4|119
1612337700000|2021-02-03 07:35:00|5604.4|5602.4|5603.6|5601.6|5604.6|5602.6|5601.9|5599.9|120
1612338000000|2021-02-03 07:40:00|5603.9|5601.9|5603.1|5601.1|5604.6|5602.6|5601.9|5599.9|84
1612338300000|2021-02-03 07:45:00|5602.9|5600.9|5603.4|5601.4|5604.1|5602.1|5600.6|5598.6|192
1612338600000|2021-02-03 07:50:00|5603.6|5601.6|5615.1|5613.1|5615.9|5613.9|5603.6|5601.6|297
1612338900000|2021-02-03 07:55:00|5614.9|5612.9|5613.9|5611.9|5616.6|5614.6|5612.6|5610.6|507
1612339200000|2021-02-03 08:00:00|5613.4|5612.4|5619.1|5618.1|5629.1|5628.1|5609.1|5608.1|2170
1612339500000|2021-02-03 08:05:00|5618.9|5617.9|5606.6|5605.6|5619.9|5618.9|5606.4|5605.4|1449
1612339800000|2021-02-03 08:10:00|5606.4|5605.4|5598.6|5597.6|5611.6|5610.6|5593.6|5592.6|1297
1612340100000|2021-02-03 08:15:00|5598.1|5597.1|5596.6|5595.6|5606.1|5605.1|5594.9|5593.9|790
1612340400000|2021-02-03 08:20:00|5596.1|5595.1|5595.9|5594.9|5599.9|5598.9|5592.6|5591.6|591
1612340700000|2021-02-03 08:25:00|5595.6|5594.6|5600.1|5599.1|5606.1|5605.1|5594.6|5593.6|556
1612341000000|2021-02-03 08:30:00|5599.9|5598.9|5602.1|5601.1|5604.6|5603.6|5596.1|5595.1|548
1612341300000|2021-02-03 08:35:00|5601.9|5600.9|5593.9|5592.9|5601.9|5600.9|5593.9|5592.9|322
1612341600000|2021-02-03 08:40:00|5594|5593|5588.5|5587.5|5595.5|5594.5|5587|5586|762
1612341900000|2021-02-03 08:45:00|5588.7|5587.7|5587.5|5586.5|5591|5590|5584|5583|567
1612342200000|2021-02-03 08:50:00|5588.5|5587.5|5583.7|5582.7|5589.5|5588.5|5583.7|5582.7|565
1612342500000|2021-02-03 08:55:00|5583.5|5582.5|5584.5|5583.5|5588.5|5587.5|5583|5582|528
1612342800000|2021-02-03 09:00:00|5585|5584|5581.7|5580.7|5587|5586|5581|5580|375
1612343100000|2021-02-03 09:05:00|5581.5|5580.5|5575.2|5574.2|5582|5581|5573.5|5572.5|610
1612343400000|2021-02-03 09:10:00|5575.5|5574.5|5577.5|5576.5|5582.5|5581.5|5574|5573|371
1612343700000|2021-02-03 09:15:00|5577.2|5576.2|5572.5|5571.5|5579.2|5578.2|5571|5570|567
1612344000000|2021-02-03 09:20:00|5572.2|5571.2|5572|5571|5576|5575|5568.5|5567.5|568
1612344300000|2021-02-03 09:25:00|5571.7|5570.7|5577.5|5576.5|5577.7|5576.7|5571.2|5570.2|550
1612344600000|2021-02-03 09:30:00|5577.7|5576.7|5578.5|5577.5|5582|5581|5576.2|5575.2|288
1612344900000|2021-02-03 09:35:00|5578.7|5577.7|5577.7|5576.7|5581.5|5580.5|5577|5576|220
1612345200000|2021-02-03 09:40:00|5577.5|5576.5|5581.5|5580.5|5581.5|5580.5|5576|5575|164
1612345500000|2021-02-03 09:45:00|5581.2|5580.2|5577.5|5576.5|5581.7|5580.7|5576.5|5575.5|335
1612345800000|2021-02-03 09:50:00|5577.7|5576.7|5578|5577|5580|5579|5575.5|5574.5|282
1612346100000|2021-02-03 09:55:00|5578.2|5577.2|5578.2|5577.2|5579.5|5578.5|5577.2|5576.2|269
1612346400000|2021-02-03 10:00:00|5578|5577|5581|5580|5581.5|5580.5|5576.7|5575.7|410
1612346700000|2021-02-03 10:05:00|5580.5|5579.5|5575.7|5574.7|5580.5|5579.5|5575.7|5574.7|279
1612347000000|2021-02-03 10:10:00|5576|5575|5573|5572|5577.5|5576.5|5571.7|5570.7|274
1612347300000|2021-02-03 10:15:00|5573.2|5572.2|5578.5|5577.5|5579.7|5578.7|5572|5571|409
1612347600000|2021-02-03 10:20:00|5578.7|5577.7|5580.5|5579.5|5581.5|5580.5|5576.5|5575.5|235
1612347900000|2021-02-03 10:25:00|5580.2|5579.2|5577.5|5576.5|5580.2|5579.2|5575|5574|504
1612348200000|2021-02-03 10:30:00|5577|5576|5580.5|5579.5|5581|5580|5576.5|5575.5|236
1612348500000|2021-02-03 10:35:00|5580.7|5579.7|5581.7|5580.7|5583.5|5582.5|5580.5|5579.5|251
1612348800000|2021-02-03 10:40:00|5582|5581|5581.2|5580.2|5582.5|5581.5|5580|5579|141
1612349100000|2021-02-03 10:45:00|5581.5|5580.5|5583.2|5582.2|5583.5|5582.5|5580.5|5579.5|241
1612349400000|2021-02-03 10:50:00|5583.5|5582.5|5582.2|5581.2|5585.5|5584.5|5581.5|5580.5|205
1612349700000|2021-02-03 10:55:00|5582|5581|5583|5582|5585.2|5584.2|5581|5580|246
1612350000000|2021-02-03 11:00:00|5582.7|5581.7|5581.7|5580.7|5585.5|5584.5|5581.5|5580.5|217
1612350300000|2021-02-03 11:05:00|5581.5|5580.5|5583.7|5582.7|5585.2|5584.2|5580.2|5579.2|169
1612350600000|2021-02-03 11:10:00|5583.5|5582.5|5582.2|5581.2|5584.5|5583.5|5581.2|5580.2|158
1612350900000|2021-02-03 11:15:00|5582|5581|5583|5582|5583.5|5582.5|5581|5580|185
1612351200000|2021-02-03 11:20:00|5582.7|5581.7|5583|5582|5584.7|5583.7|5582|5581|111
1612351500000|2021-02-03 11:25:00|5582.7|5581.7|5580.2|5579.2|5583|5582|5580|5579|165
1612351800000|2021-02-03 11:30:00|5580|5579|5580.2|5579.2|5581.5|5580.5|5578.5|5577.5|144
1612352100000|2021-02-03 11:35:00|5580.5|5579.5|5580|5579|5581.5|5580.5|5578.5|5577.5|253
1612352400000|2021-02-03 11:40:00|5580.2|5579.2|5579.5|5578.5|5582.7|5581.7|5579.5|5578.5|172
1612352700000|2021-02-03 11:45:00|5579.2|5578.2|5580.2|5579.2|5581.5|5580.5|5578.7|5577.7|108
1612353000000|2021-02-03 11:50:00|5580|5579|5581|5580|5581.5|5580.5|5579.5|5578.5|176
1612353300000|2021-02-03 11:55:00|5580.7|5579.7|5588.5|5587.5|5588.5|5587.5|5580.5|5579.5|330
1612353600000|2021-02-03 12:00:00|5588.7|5587.7|5580.7|5579.7|5588.7|5587.7|5579.5|5578.5|261
1612353900000|2021-02-03 12:05:00|5580.5|5579.5|5577.2|5576.2|5582.2|5581.2|5575.5|5574.5|229
1612354200000|2021-02-03 12:10:00|5577|5576|5579.5|5578.5|5580.7|5579.7|5575.2|5574.2|337
1612354500000|2021-02-03 12:15:00|5579.7|5578.7|5579.2|5578.2|5582.2|5581.2|5577.7|5576.7|173
1612354800000|2021-02-03 12:20:00|5579|5578|5576.5|5575.5|5581.2|5580.2|5575.5|5574.5|364
1612355100000|2021-02-03 12:25:00|5576.2|5575.2|5577.7|5576.7|5580|5579|5576|5575|365
1612355400000|2021-02-03 12:30:00|5577.5|5576.5|5579|5578|5580|5579|5576|5575|255
1612355700000|2021-02-03 12:35:00|5579.2|5578.2|5578|5577|5581|5580|5577.2|5576.2|233
1612356000000|2021-02-03 12:40:00|5578.3|5577.3|5576.3|5575.3|5581|5580|5574.8|5573.8|227
1612356300000|2021-02-03 12:45:00|5576.5|5575.5|5573.3|5572.3|5577.3|5576.3|5572.8|5571.8|129
1612356600000|2021-02-03 12:50:00|5573.5|5572.5|5576|5575|5578.8|5577.8|5573.3|5572.3|366
1612356900000|2021-02-03 12:55:00|5575.8|5574.8|5575|5574|5577.3|5576.3|5574.8|5573.8|100
1612357200000|2021-02-03 13:00:00|5575.3|5574.3|5574|5573|5575.5|5574.5|5572.8|5571.8|177
1612357500000|2021-02-03 13:05:00|5574.3|5573.3|5572.5|5571.5|5574.8|5573.8|5571.3|5570.3|184
1612357800000|2021-02-03 13:10:00|5572.8|5571.8|5573|5572|5573|5572|5570.3|5569.3|161
1612358100000|2021-02-03 13:15:00|5572.8|5571.8|5575.8|5574.8|5576.8|5575.8|5572.8|5571.8|223
1612358400000|2021-02-03 13:20:00|5576|5575|5575.5|5574.5|5577.3|5576.3|5575.3|5574.3|133
1612358700000|2021-02-03 13:25:00|5575.8|5574.8|5577.5|5576.5|5579.3|5578.3|5575.3|5574.3|287
1612359000000|2021-02-03 13:30:00|5577.3|5576.3|5577|5576|5578.5|5577.5|5575.8|5574.8|976
1612359300000|2021-02-03 13:35:00|5576.8|5575.8|5577.3|5576.3|5578.3|5577.3|5576.3|5575.3|144
1612359600000|2021-02-03 13:40:00|5577.5|5576.5|5576.5|5575.5|5578.3|5577.3|5576.3|5575.3|93
1612359900000|2021-02-03 13:45:00|5576.3|5575.3|5577.8|5576.8|5578.8|5577.8|5575.8|5574.8|199
1612360200000|2021-02-03 13:50:00|5578|5577|5578.8|5577.8|5580.5|5579.5|5577.8|5576.8|242
1612360500000|2021-02-03 13:55:00|5579|5578|5578.5|5577.5|5579.3|5578.3|5577.8|5576.8|149
1612360800000|2021-02-03 14:00:00|5578.3|5577.3|5573.8|5572.8|5579.5|5578.5|5573.8|5572.8|252
1612361100000|2021-02-03 14:05:00|5574.3|5573.3|5572|5571|5576.3|5575.3|5570|5569|344
1612361400000|2021-02-03 14:10:00|5571.8|5570.8|5568.3|5567.3|5572.3|5571.3|5568.3|5567.3|327
1612361700000|2021-02-03 14:15:00|5568.8|5567.8|5562.8|5561.8|5568.8|5567.8|5562.3|5561.3|336
1612362000000|2021-02-03 14:20:00|5563|5562|5567.3|5566.3|5568|5567|5562.8|5561.8|360
1612362300000|2021-02-03 14:25:00|5567.5|5566.5|5566.5|5565.5|5569|5568|5566.3|5565.3|1470
1612362600000|2021-02-03 14:30:00|5567|5566|5569.5|5568.5|5570.5|5569.5|5563.3|5562.3|829
1612362900000|2021-02-03 14:35:00|5569.8|5568.8|5568|5567|5572.3|5571.3|5564.3|5563.3|552
1612363200000|2021-02-03 14:40:00|5567.5|5566.5|5566.3|5565.3|5571.5|5570.5|5565|5564|344
1612363500000|2021-02-03 14:45:00|5566|5565|5570|5569|5571.8|5570.8|5565.8|5564.8|344
1612363800000|2021-02-03 14:50:00|5569.8|5568.8|5565.8|5564.8|5571|5570|5564.3|5563.3|414
1612364100000|2021-02-03 14:55:00|5566.3|5565.3|5569|5568|5570.3|5569.3|5566|5565|337
1612364400000|2021-02-03 15:00:00|5569.5|5568.5|5567.8|5566.8|5571|5570|5565.3|5564.3|484
1612364700000|2021-02-03 15:05:00|5568|5567|5570.5|5569.5|5571.3|5570.3|5566.5|5565.5|328
1612365000000|2021-02-03 15:10:00|5570.3|5569.3|5566.1|5565.1|5570.6|5569.6|5564.1|5563.1|302
1612365300000|2021-02-03 15:15:00|5566.3|5565.3|5555.3|5554.3|5569.1|5568.1|5555.1|5554.1|852
1612365600000|2021-02-03 15:20:00|5555.6|5554.6|5560.8|5559.8|5562.8|5561.8|5555.3|5554.3|423
1612365900000|2021-02-03 15:25:00|5560.6|5559.6|5556.1|5555.1|5561.6|5560.6|5555.1|5554.1|394
1612366200000|2021-02-03 15:30:00|5555.8|5554.8|5554.3|5553.3|5560.3|5559.3|5554.1|5553.1|579
1612366500000|2021-02-03 15:35:00|5554.6|5553.6|5557.6|5556.6|5558.8|5557.8|5554.3|5553.3|350
1612366800000|2021-02-03 15:40:00|5557.8|5556.8|5566.6|5565.6|5567.1|5566.1|5557.3|5556.3|284
1612367100000|2021-02-03 15:45:00|5566.8|5565.8|5568.3|5567.3|5569.1|5568.1|5564.8|5563.8|425
1612367400000|2021-02-03 15:50:00|5568.1|5567.1|5570.3|5569.3|5571.6|5570.6|5566.1|5565.1|400
1612367700000|2021-02-03 15:55:00|5570.6|5569.6|5568.8|5567.8|5571.3|5570.3|5567.8|5566.8|235
1612368000000|2021-02-03 16:00:00|5569.1|5568.1|5569.6|5568.6|5570.6|5569.6|5567.6|5566.6|362
1612368300000|2021-02-03 16:05:00|5569.3|5568.3|5566.6|5565.6|5569.3|5568.3|5565.3|5564.3|903
1612368600000|2021-02-03 16:10:00|5566.8|5565.8|5563.8|5562.8|5566.8|5565.8|5562.1|5561.1|309
1612368900000|2021-02-03 16:15:00|5563.6|5562.6|5563.8|5562.8|5565.1|5564.1|5559.6|5558.6|500
1612369200000|2021-02-03 16:20:00|5564.1|5563.1|5562.1|5561.1|5565.6|5564.6|5560.6|5559.6|304
1612369500000|2021-02-03 16:25:00|5562.3|5561.3|5559.1|5558.1|5562.3|5561.3|5556.6|5555.6|477
1612369800000|2021-02-03 16:30:00|5559.8|5557.8|5563.6|5561.6|5564.1|5562.1|5555.1|5553.1|3198
1612370100000|2021-02-03 16:35:00|5563.3|5561.3|5559.1|5557.1|5564.8|5562.8|5557.8|5555.8|1127
1612370400000|2021-02-03 16:40:00|5559.3|5557.3|5562.8|5560.8|5564.6|5562.6|5558.1|5556.1|293
1612370700000|2021-02-03 16:45:00|5563.1|5561.1|5561.3|5559.3|5563.3|5561.3|5560.8|5558.8|170
1612371000000|2021-02-03 16:50:00|5561.1|5559.1|5563.8|5561.8|5564.3|5562.3|5560.8|5558.8|150
1612371300000|2021-02-03 16:55:00|5563.6|5561.6|5563.6|5561.6|5563.8|5561.8|5561.6|5559.6|2143
1612371600000|2021-02-03 17:00:00|5563.8|5561.8|5563.6|5561.6|5565.6|5563.6|5563.1|5561.1|201
1612371900000|2021-02-03 17:05:00|5563.3|5561.3|5561.6|5559.6|5563.3|5561.3|5561.6|5559.6|96
1612372200000|2021-02-03 17:10:00|5561.8|5559.8|5561.1|5559.1|5562.3|5560.3|5560.6|5558.6|213
1612372500000|2021-02-03 17:15:00|5561.3|5559.3|5561.3|5559.3|5562.3|5560.3|5559.8|5557.8|63
1612372800000|2021-02-03 17:20:00|5561.1|5559.1|5561.1|5559.1|5562.8|5560.8|5560.6|5558.6|139
1612373100000|2021-02-03 17:25:00|5561.3|5559.3|5561.6|5559.6|5561.6|5559.6|5559.1|5557.1|126
1612373400000|2021-02-03 17:30:00|5561.3|5559.3|5558.1|5556.1|5561.6|5559.6|5557.8|5555.8|67
1612373700000|2021-02-03 17:35:00|5557.8|5555.8|5561.8|5559.8|5562.1|5560.1|5557.1|5555.1|391
1612374000000|2021-02-03 17:40:00|5562.1|5560.1|5564.6|5562.6|5564.8|5562.8|5561.3|5559.3|136
1612374300000|2021-02-03 17:45:00|5564.8|5562.8|5563.8|5561.8|5565.6|5563.6|5563.6|5561.6|88
1612374600000|2021-02-03 17:50:00|5564.1|5562.1|5562.8|5560.8|5564.6|5562.6|5562.3|5560.3|75
1612374900000|2021-02-03 17:55:00|5562.6|5560.6|5562.8|5560.8|5563.3|5561.3|5561.8|5559.8|95
1612375200000|2021-02-03 18:00:00|5563.1|5561.1|5562.3|5560.3|5563.6|5561.6|5562.1|5560.1|38
1612375500000|2021-02-03 18:05:00|5562.6|5560.6|5561.3|5559.3|5564.1|5562.1|5560.1|5558.1|148
1612375800000|2021-02-03 18:10:00|5561.6|5559.6|5560.8|5558.8|5562.8|5560.8|5560.1|5558.1|31
1612376100000|2021-02-03 18:15:00|5561.1|5559.1|5562.8|5560.8|5564.1|5562.1|5560.8|5558.8|69
1612376400000|2021-02-03 18:20:00|5562.6|5560.6|5564.3|5562.3|5564.3|5562.3|5562.3|5560.3|34
1612376700000|2021-02-03 18:25:00|5564.1|5562.1|5563.6|5561.6|5564.1|5562.1|5563.6|5561.6|14
1612377000000|2021-02-03 18:30:00|5563.8|5561.8|5563.3|5561.3|5564.1|5562.1|5563.1|5561.1|26
1612377300000|2021-02-03 18:35:00|5563.6|5561.6|5566.6|5564.6|5566.6|5564.6|5563.6|5561.6|79
1612377600000|2021-02-03 18:40:00|5567.6|5565.6|5568.8|5566.8|5569.3|5567.3|5566.6|5564.6|70
1612377900000|2021-02-03 18:45:00|5568.6|5566.6|5567.8|5565.8|5568.8|5566.8|5566.3|5564.3|15
1612378200000|2021-02-03 18:50:00|5567.6|5565.6|5567.8|5565.8|5568.1|5566.1|5566.8|5564.8|12
1612378500000|2021-02-03 18:55:00|5568.1|5566.1|5569.8|5567.8|5570.1|5568.1|5567.8|5565.8|40
1612378800000|2021-02-03 19:00:00|5569.6|5567.6|5570.3|5568.3|5570.6|5568.6|5568.3|5566.3|31
1612379100000|2021-02-03 19:05:00|5570.6|5568.6|5571.8|5569.8|5572.6|5570.6|5570.3|5568.3|63
1612379400000|2021-02-03 19:10:00|5571.6|5569.6|5571.8|5569.8|5571.8|5569.8|5570.3|5568.3|36
1612379700000|2021-02-03 19:15:00|5571.6|5569.6|5571.8|5569.8|5571.8|5569.8|5570.6|5568.6|21
1612380000000|2021-02-03 19:20:00|5572.1|5570.1|5572.1|5570.1|5572.6|5570.6|5571.6|5569.6|11
1612380300000|2021-02-03 19:25:00|5572.3|5570.3|5572.3|5570.3|5572.6|5570.6|5571.6|5569.6|12
1612380600000|2021-02-03 19:30:00|5572.6|5570.6|5573.3|5571.3|5573.3|5571.3|5572.3|5570.3|220
1612380900000|2021-02-03 19:35:00|5573.1|5571.1|5572.3|5570.3|5573.8|5571.8|5572.3|5570.3|44
1612381200000|2021-02-03 19:40:00|5572.6|5570.6|5572.3|5570.3|5572.8|5570.8|5571.6|5569.6|30
1612381500000|2021-02-03 19:45:00|5572.1|5570.1|5571.8|5569.8|5572.8|5570.8|5570.6|5568.6|33
1612381800000|2021-02-03 19:50:00|5572.1|5570.1|5572.1|5570.1|5572.8|5570.8|5570.8|5568.8|28
1612382100000|2021-02-03 19:55:00|5572.3|5570.3|5571.3|5569.3|5573.1|5571.1|5571.3|5569.3|6
1612382400000|2021-02-03 20:00:00|5571.6|5569.6|5569.8|5567.8|5571.6|5569.6|5569.6|5567.6|61
1612382700000|2021-02-03 20:05:00|5569.6|5567.6|5571.8|5569.8|5572.6|5570.6|5569.6|5567.6|47
1612383000000|2021-02-03 20:10:00|5571.6|5569.6|5571.8|5569.8|5572.6|5570.6|5570.8|5568.8|53
1612383300000|2021-02-03 20:15:00|5572.1|5570.1|5569.3|5567.3|5573.1|5571.1|5569.1|5567.1|99
1612383600000|2021-02-03 20:20:00|5569.1|5567.1|5570.3|5568.3|5571.1|5569.1|5568.1|5566.1|43
1612383900000|2021-02-03 20:25:00|5570.1|5568.1|5569.3|5567.3|5571.6|5569.6|5568.1|5566.1|95
1612384200000|2021-02-03 20:30:00|5569.6|5567.6|5573.1|5571.1|5573.1|5571.1|5569.1|5567.1|129
1612384500000|2021-02-03 20:35:00|5572.8|5570.8|5569.6|5567.6|5573.1|5571.1|5569.6|5567.6|79
1612384800000|2021-02-03 20:40:00|5569.3|5567.3|5570.3|5568.3|5571.8|5569.8|5568.8|5566.8|70
1612385100000|2021-02-03 20:45:00|5570.6|5568.6|5572.3|5570.3|5572.8|5570.8|5570.1|5568.1|49
1612385400000|2021-02-03 20:50:00|5572.1|5570.1|5572.6|5570.6|5573.6|5571.6|5569.8|5567.8|105
1612385700000|2021-02-03 20:55:00|5572.8|5570.8|5572.3|5570.3|5574.6|5572.6|5571.8|5569.8|95
1612386000000|2021-02-03 21:00:00|5571.7|5567.7|5578.4|5574.4|5579|5575|5571|5567|0
1612386300000|2021-02-03 21:05:00|5578.3|5574.3|5582.3|5578.3|5582.7|5578.7|5577|5573|0
1612386600000|2021-02-03 21:10:00|5582.2|5578.2|5584.1|5580.1|5584.9|5580.9|5580.7|5576.7|0
1612386900000|2021-02-03 21:15:00|5584|5580|5583.5|5579.5|5584|5580|5583.2|5579.2|0
1612387200000|2021-02-03 21:20:00|5583.4|5579.4|5583.4|5579.4|5583.4|5579.4|5582.8|5578.8|0
1612387500000|2021-02-03 21:25:00|5583.1|5579.1|5583.1|5579.1|5583.4|5579.4|5582.9|5578.9|0
1612387800000|2021-02-03 21:30:00|5583|5579|5582.5|5578.5|5583.4|5579.4|5581.4|5577.4|0
1612388100000|2021-02-03 21:35:00|5582.4|5578.4|5580.4|5576.4|5582.8|5578.8|5580.1|5576.1|0
1612388400000|2021-02-03 21:40:00|5580.1|5576.1|5580.6|5576.6|5580.9|5576.9|5579.5|5575.5|0
1612388700000|2021-02-03 21:45:00|5580.9|5576.9|5582.9|5578.9|5583.2|5579.2|5580.9|5576.9|0
1612389000000|2021-02-03 21:50:00|5582.8|5578.8|5582|5578|5582.9|5578.9|5581.7|5577.7|0
1612389300000|2021-02-03 21:55:00|5582.1|5578.1|5583.2|5579.2|5583.6|5579.6|5581.7|5577.7|0
1612389600000|2021-02-03 22:00:00|5582.8|5578.8|5583.2|5579.2|5583.2|5579.2|5582.7|5578.7|0
1612389900000|2021-02-03 22:05:00|5583|5579|5583.2|5579.2|5583.2|5579.2|5583|5579|0
1612390200000|2021-02-03 22:10:00|5583.4|5579.4|5583.6|5579.6|5583.6|5579.6|5583.4|5579.4|0
1612390500000|2021-02-03 22:15:00|5583.9|5579.9|5583.1|5579.1|5583.9|5579.9|5583.1|5579.1|0
1612390800000|2021-02-03 22:20:00|5583.2|5579.2|5582.8|5578.8|5583.5|5579.5|5582.8|5578.8|0
1612391100000|2021-02-03 22:25:00|5583.1|5579.1|5583.1|5579.1|5583.6|5579.6|5582.6|5578.6|0
1612391400000|2021-02-03 22:30:00|5582.9|5578.9|5583.2|5579.2|5583.3|5579.3|5582.5|5578.5|0
1612391700000|2021-02-03 22:35:00|5583.3|5579.3|5583.1|5579.1|5583.3|5579.3|5582.9|5578.9|0
1612392000000|2021-02-03 22:40:00|5582.9|5578.9|5582.4|5578.4|5583.3|5579.3|5582.4|5578.4|0
1612392300000|2021-02-03 22:45:00|5582.5|5578.5|5582.3|5578.3|5582.5|5578.5|5582.3|5578.3|0
1612392600000|2021-02-03 22:50:00|5582.2|5578.2|5582.5|5578.5|5582.5|5578.5|5582.2|5578.2|0
1612392900000|2021-02-03 22:55:00|5582.3|5578.3|5584.3|5580.3|5584.3|5580.3|5582.3|5578.3|0
1612393200000|2021-02-03 23:00:00|5584.5|5580.5|5587.2|5583.2|5587.6|5583.6|5583.8|5579.8|0
1612393500000|2021-02-03 23:05:00|5587.3|5583.3|5585.9|5581.9|5587.9|5583.9|5585.9|5581.9|0
1612393800000|2021-02-03 23:10:00|5586.2|5582.2|5585.2|5581.2|5586.2|5582.2|5584.3|5580.3|0
1612394100000|2021-02-03 23:15:00|5585.3|5581.3|5586.2|5582.2|5587.6|5583.6|5584.7|5580.7|0
1612394400000|2021-02-03 23:20:00|5586.3|5582.3|5585.9|5581.9|5587|5583|5585.2|5581.2|0
1612394700000|2021-02-03 23:25:00|5585.8|5581.8|5584.4|5580.4|5585.8|5581.8|5584.4|5580.4|0
1612395000000|2021-02-03 23:30:00|5584.1|5580.1|5581.5|5577.5|5584.1|5580.1|5579.5|5575.5|0
1612395300000|2021-02-03 23:35:00|5581.2|5577.2|5582.4|5578.4|5582.7|5578.7|5580.5|5576.5|0
1612395600000|2021-02-03 23:40:00|5582.3|5578.3|5582.7|5578.7|5583.6|5579.6|5582|5578|0
1612395900000|2021-02-03 23:45:00|5582.6|5578.6|5582|5578|5582.6|5578.6|5580.9|5576.9|0
1612396200000|2021-02-03 23:50:00|5581.9|5577.9|5582.3|5578.3|5582.9|5578.9|5581.7|5577.7|0
1612396500000|2021-02-03 23:55:00|5582.2|5578.2|5584.3|5580.3|5584.6|5580.6|5581.7|5577.7|0
1612396800000|2021-02-04 00:00:00|5584.4|5580.4|5582.2|5578.2|5584.5|5580.5|5581|5577|0
1612397100000|2021-02-04 00:05:00|5582.3|5578.3|5582.3|5578.3|5583.5|5579.5|5580.9|5576.9|0
1612397400000|2021-02-04 00:10:00|5582.2|5578.2|5578.3|5574.3|5583.2|5579.2|5578|5574|0
1612397700000|2021-02-04 00:15:00|5578|5574|5574.5|5571.5|5578.7|5575.7|5573.1|5570.1|0
1612398000000|2021-02-04 00:20:00|5574.4|5571.4|5574.6|5571.6|5575.8|5572.8|5570.1|5567.1|0
1612398300000|2021-02-04 00:25:00|5575.1|5572.1|5576|5573|5577.7|5574.7|5574.6|5571.6|0
1612398600000|2021-02-04 00:30:00|5575.5|5572.5|5575.9|5572.9|5577.5|5574.5|5574.6|5571.6|0
1612398900000|2021-02-04 00:35:00|5576|5573|5573.8|5570.8|5576|5573|5573|5570|0
1612399200000|2021-02-04 00:40:00|5573.1|5570.1|5571.6|5568.6|5574.4|5571.4|5571.6|5568.6|0
1612399500000|2021-02-04 00:45:00|5573|5570|5567.7|5564.7|5573.1|5570.1|5566.9|5563.9|0
1612399800000|2021-02-04 00:50:00|5567.6|5564.6|5567|5564|5568.5|5565.5|5565.5|5562.5|0
1612400100000|2021-02-04 00:55:00|5566.8|5563.8|5562.7|5559.7|5567|5564|5562.7|5559.7|0
1612400400000|2021-02-04 01:00:00|5563|5560|5567.1|5564.1|5568.6|5565.6|5563|5560|0
1612400700000|2021-02-04 01:05:00|5567|5564|5568.4|5565.4|5568.6|5565.6|5565.7|5562.7|0
1612401000000|2021-02-04 01:10:00|5567.9|5564.9|5565.4|5562.4|5568.4|5565.4|5565.4|5562.4|0
1612401300000|2021-02-04 01:15:00|5565.1|5562.1|5565.5|5562.5|5565.6|5562.6|5563.3|5560.3|0
1612401600000|2021-02-04 01:20:00|5565.6|5562.6|5567|5564|5567|5564|5565.5|5562.5|0
1612401900000|2021-02-04 01:25:00|5567.1|5564.1|5565.6|5562.6|5567.1|5564.1|5565.5|5562.5|0
1612402200000|2021-02-04 01:30:00|5566.1|5563.1|5567.1|5564.1|5568.6|5565.6|5564.9|5561.9|0
1612402500000|2021-02-04 01:35:00|5567.2|5564.2|5564|5561|5568.5|5565.5|5564|5561|0
1612402800000|2021-02-04 01:40:00|5563.3|5560.3|5567|5564|5568.4|5565.4|5561.8|5558.8|0
1612403100000|2021-02-04 01:45:00|5567.1|5564.1|5568.4|5565.4|5568.6|5565.6|5567|5564|0
1612403400000|2021-02-04 01:50:00|5568.5|5565.5|5568.5|5565.5|5568.5|5565.5|5567|5564|0
1612403700000|2021-02-04 01:55:00|5568.4|5565.4|5569.1|5566.1|5570|5567|5567|5564|0
1612404000000|2021-02-04 02:00:00|5568.8|5565.8|5572.7|5569.7|5574.2|5571.2|5568.4|5565.4|0
1612404300000|2021-02-04 02:05:00|5573.4|5570.4|5574.2|5571.2|5574.3|5571.3|5572.6|5569.6|0
1612404600000|2021-02-04 02:10:00|5573.9|5570.9|5575.9|5572.9|5577.2|5574.2|5573.5|5570.5|0
1612404900000|2021-02-04 02:15:00|5575.8|5572.8|5575.8|5572.8|5575.9|5572.9|5574.3|5571.3|0
1612405200000|2021-02-04 02:20:00|5575.3|5572.3|5574.4|5571.4|5575.9|5572.9|5574.4|5571.4|0
1612405500000|2021-02-04 02:25:00|5574.5|5571.5|5574.4|5571.4|5575.8|5572.8|5574.4|5571.4|0
1612405800000|2021-02-04 02:30:00|5575|5572|5574.4|5571.4|5575.9|5572.9|5574.4|5571.4|0
1612406100000|2021-02-04 02:35:00|5574.3|5571.3|5572.8|5569.8|5574.4|5571.4|5572.8|5569.8|0
1612406400000|2021-02-04 02:40:00|5572.7|5569.7|5572.7|5569.7|5574.2|5571.2|5572.7|5569.7|0
1612407000000|2021-02-04 02:50:00|5572.2|5569.2|5571.3|5568.3|5572.2|5569.2|5571.2|5568.2|0
1612407300000|2021-02-04 02:55:00|5571.5|5568.5|5574.2|5571.2|5574.2|5571.2|5571.2|5568.2|0
1612407600000|2021-02-04 03:00:00|5573.9|5570.9|5574.2|5571.2|5575|5572|5572.7|5569.7|0
1612407900000|2021-02-04 03:05:00|5573.7|5570.7|5572.7|5569.7|5574.2|5571.2|5572.6|5569.6|0
1612408200000|2021-02-04 03:10:00|5573|5570|5572|5569|5574.2|5571.2|5571.2|5568.2|0
1612408500000|2021-02-04 03:15:00|5571.7|5568.7|5571|5568|5572.7|5569.7|5568.8|5565.8|0
1612408800000|2021-02-04 03:20:00|5570.5|5567.5|5567.7|5564.7|5570.5|5567.5|5566.4|5563.4|0
1612409100000|2021-02-04 03:25:00|5567.2|5564.2|5566.4|5563.4|5567.8|5564.8|5564.8|5561.8|0
1612409400000|2021-02-04 03:30:00|5566.7|5563.7|5563.4|5560.4|5567.1|5564.1|5563.3|5560.3|0
1612409700000|2021-02-04 03:35:00|5563.3|5560.3|5560.4|5557.4|5564.9|5561.9|5560.3|5557.3|0
1612410000000|2021-02-04 03:40:00|5560.3|5557.3|5554.1|5551.1|5560.4|5557.4|5552|5549|0
1612410300000|2021-02-04 03:45:00|5554|5551|5558.5|5555.5|5558.5|5555.5|5552.4|5549.4|0
1612410600000|2021-02-04 03:50:00|5558.6|5555.6|5555.6|5552.6|5559.3|5556.3|5554.2|5551.2|0
1612410900000|2021-02-04 03:55:00|5555.4|5552.4|5552.8|5549.8|5555.7|5552.7|5551.1|5548.1|0
1612411200000|2021-02-04 04:00:00|5552.7|5549.7|5553.9|5550.9|5554.6|5551.6|5551|5548|0
1612411500000|2021-02-04 04:05:00|5554|5551|5553.9|5550.9|5555.4|5552.4|5552.4|5549.4|0
1612411800000|2021-02-04 04:10:00|5554|5551|5556.9|5553.9|5557|5554|5553.9|5550.9|0
1612412100000|2021-02-04 04:15:00|5556.4|5553.4|5554.1|5551.1|5556.4|5553.4|5554|5551|0
1612412400000|2021-02-04 04:20:00|5554|5551|5555.6|5552.6|5555.7|5552.7|5552.6|5549.6|0
1612412700000|2021-02-04 04:25:00|5555.7|5552.7|5557.1|5554.1|5557.1|5554.1|5555.5|5552.5|0
1612413000000|2021-02-04 04:30:00|5557|5554|5555.6|5552.6|5557.1|5554.1|5555.6|5552.6|0
1612413300000|2021-02-04 04:35:00|5555.3|5552.3|5555.7|5552.7|5555.7|5552.7|5554.1|5551.1|0
1612413600000|2021-02-04 04:40:00|5555.6|5552.6|5555.7|5552.7|5555.7|5552.7|5555.6|5552.6|0
1612413900000|2021-02-04 04:45:00|5555.6|5552.6|5557|5554|5557|5554|5554.2|5551.2|0
1612414200000|2021-02-04 04:50:00|5556.3|5553.3|5554.9|5551.9|5556.9|5553.9|5554.1|5551.1|0
1612414500000|2021-02-04 04:55:00|5554.6|5551.6|5554.3|5551.3|5555.7|5552.7|5554.1|5551.1|0
1612414800000|2021-02-04 05:00:00|5554.2|5551.2|5554.1|5551.1|5554.3|5551.3|5551.2|5548.2|0
1612415100000|2021-02-04 05:05:00|5553.6|5550.6|5547.5|5544.5|5553.6|5550.6|5547.4|5544.4|0
1612415400000|2021-02-04 05:10:00|5547.6|5544.6|5547.8|5544.8|5550.8|5547.8|5547.5|5544.5|0
1612415700000|2021-02-04 05:15:00|5547.7|5544.7|5549.4|5546.4|5549.4|5546.4|5546.2|5543.2|0
1612416000000|2021-02-04 05:20:00|5549.9|5546.9|5549.3|5546.3|5550.9|5547.9|5549.1|5546.1|0
1612416300000|2021-02-04 05:25:00|5549|5546|5548.4|5545.4|5549.9|5546.9|5546.9|5543.9|0
1612416600000|2021-02-04 05:30:00|5548.3|5545.3|5549.7|5546.7|5551.3|5548.3|5546.9|5543.9|0
1612416900000|2021-02-04 05:35:00|5549.6|5546.6|5548.2|5545.2|5549.7|5546.7|5548.2|5545.2|0
1612417200000|2021-02-04 05:40:00|5548.3|5545.3|5551.4|5548.4|5552.8|5549.8|5548.3|5545.3|0
1612417500000|2021-02-04 05:45:00|5551.3|5548.3|5551.4|5548.4|5552.1|5549.1|5549.8|5546.8|0
1612417800000|2021-02-04 05:50:00|5551.7|5548.7|5551.4|5548.4|5552.1|5549.1|5551.3|5548.3|0
1612418100000|2021-02-04 05:55:00|5551.5|5548.5|5553.4|5550.4|5554.9|5551.9|5551.4|5548.4|0
1612418400000|2021-02-04 06:00:00|5552.9|5549.9|5548.8|5545.8|5552.9|5549.9|5548.7|5545.7|0
1612418700000|2021-02-04 06:05:00|5549.3|5546.3|5550.3|5547.3|5550.3|5547.3|5548.7|5545.7|0
1612419000000|2021-02-04 06:10:00|5550.4|5547.4|5550.5|5547.5|5550.5|5547.5|5548.9|5545.9|0
1612419300000|2021-02-04 06:15:00|5550.6|5547.6|5554.7|5551.7|5555.4|5552.4|5550.6|5547.6|0
1612419600000|2021-02-04 06:20:00|5554.4|5551.4|5555.2|5552.2|5555.6|5552.6|5553.8|5550.8|0
1612419900000|2021-02-04 06:25:00|5555.1|5552.1|5559.5|5556.5|5560.1|5557.1|5555.1|5552.1|0
1612420200000|2021-02-04 06:30:00|5558.9|5555.9|5559.3|5556.3|5559.3|5556.3|5556.5|5553.5|0
1612420500000|2021-02-04 06:35:00|5559.2|5556.2|5559.5|5556.5|5560.8|5557.8|5559.2|5556.2|0
1612420800000|2021-02-04 06:40:00|5559.8|5556.8|5559.5|5556.5|5560.9|5557.9|5559.4|5556.4|0
1612421100000|2021-02-04 06:45:00|5559.6|5556.6|5561.7|5558.7|5562.4|5559.4|5559.5|5556.5|0
1612421400000|2021-02-04 06:50:00|5562|5559|5564.4|5561.4|5564.4|5561.4|5561|5558|0
1612421700000|2021-02-04 06:55:00|5564.3|5561.3|5564.3|5561.3|5567.1|5564.1|5564.2|5561.2|0
1612422000000|2021-02-04 07:00:00|5564.6|5561.6|5556.8|5554.8|5566.5|5563.8|5555.3|5553.3|312
1612422300000|2021-02-04 07:05:00|5557.1|5555.1|5553.3|5551.3|5557.6|5555.6|5553.3|5551.3|226
1612422600000|2021-02-04 07:10:00|5553.1|5551.1|5550.1|5548.1|5553.3|5551.3|5549.6|5547.6|136
1612422900000|2021-02-04 07:15:00|5549.8|5547.8|5557.8|5555.8|5558.6|5556.6|5549.6|5547.6|213
1612423200000|2021-02-04 07:20:00|5557.6|5555.6|5558.3|5556.3|5558.6|5556.6|5555.6|5553.6|100
1612423500000|2021-02-04 07:25:00|5558.1|5556.1|5556.3|5554.3|5558.1|5556.1|5554.1|5552.1|60
1612423800000|2021-02-04 07:30:00|5556.1|5554.1|5558.3|5556.3|5558.3|5556.3|5555.3|5553.3|68
1612424100000|2021-02-04 07:35:00|5558.6|5556.6|5560.3|5558.3|5562.6|5560.6|5557.6|5555.6|134
1612424400000|2021-02-04 07:40:00|5560.6|5558.6|5564.1|5562.1|5564.6|5562.6|5560.6|5558.6|124
1612424700000|2021-02-04 07:45:00|5563.6|5561.6|5563.8|5561.8|5565.1|5563.1|5562.8|5560.8|165
1612425000000|2021-02-04 07:50:00|5563.6|5561.6|5560.8|5558.8|5565.6|5563.6|5558.8|5556.8|185
1612425300000|2021-02-04 07:55:00|5561.1|5559.1|5566.1|5564.1|5566.1|5564.1|5558.8|5556.8|269
1612425600000|2021-02-04 08:00:00|5565.8|5564.8|5574.3|5573.3|5575.1|5574.1|5563.1|5562.1|1445
1612425900000|2021-02-04 08:05:00|5573.8|5572.8|5577.3|5576.3|5579.6|5578.6|5570.8|5569.8|858
1612426200000|2021-02-04 08:10:00|5577.1|5576.1|5584.6|5583.6|5588.1|5587.1|5575.1|5574.1|860
1612426500000|2021-02-04 08:15:00|5584.3|5583.3|5585.8|5584.8|5587.1|5586.1|5582.1|5581.1|539
1612426800000|2021-02-04 08:20:00|5585.6|5584.6|5586.8|5585.8|5587.6|5586.6|5580.1|5579.1|443
1612427100000|2021-02-04 08:25:00|5586.6|5585.6|5599.1|5598.1|5599.3|5598.3|5584.3|5583.3|595
1612427400000|2021-02-04 08:30:00|5598.8|5597.8|5594.6|5593.6|5602.8|5601.8|5593.1|5592.1|647
1612427700000|2021-02-04 08:35:00|5593.8|5592.8|5589.8|5588.8|5596.3|5595.3|5589.1|5588.1|317
1612428000000|2021-02-04 08:40:00|5589.5|5588.5|5586.5|5585.5|5589.8|5588.8|5585.8|5584.8|301
1612428300000|2021-02-04 08:45:00|5586.8|5585.8|5594|5593|5594.8|5593.8|5586.8|5585.8|238
1612428600000|2021-02-04 08:50:00|5594.3|5593.3|5593.5|5592.5|5595.8|5594.8|5590.8|5589.8|275
1612428900000|2021-02-04 08:55:00|5593.3|5592.3|5589.3|5588.3|5593.8|5592.8|5586.8|5585.8|285
1612429200000|2021-02-04 09:00:00|5589|5588|5589.3|5588.3|5591|5590|5585.5|5584.5|273
1612429500000|2021-02-04 09:05:00|5589.5|5588.5|5586|5585|5590.3|5589.3|5582.8|5581.8|248
1612429800000|2021-02-04 09:10:00|5585.8|5584.8|5581.3|5580.3|5586|5585|5578.8|5577.8|425
1612430100000|2021-02-04 09:15:00|5581.8|5580.8|5582|5581|5586.3|5585.3|5580.5|5579.5|218
1612430400000|2021-02-04 09:20:00|5581.8|5580.8|5583.8|5582.8|5587.5|5586.5|5580.3|5579.3|289
1612430700000|2021-02-04 09:25:00|5583.5|5582.5|5585.8|5584.8|5589|5588|5583|5582|315
1612431000000|2021-02-04 09:30:00|5585.5|5584.5|5584.5|5583.5|5588.8|5587.8|5584.3|5583.3|196
1612431300000|2021-02-04 09:35:00|5584.3|5583.3|5585.3|5584.3|5587.3|5586.3|5583.3|5582.3|181
1612431600000|2021-02-04 09:40:00|5585|5584|5581.5|5580.5|5585|5584|5580|5579|297
1612431900000|2021-02-04 09:45:00|5581.8|5580.8|5579.3|5578.3|5583.3|5582.3|5577.8|5576.8|250
1612432200000|2021-02-04 09:50:00|5579|5578|5577|5576|5581.5|5580.5|5576.8|5575.8|349
1612432500000|2021-02-04 09:55:00|5576.8|5575.8|5574.5|5573.5|5577.8|5576.8|5574|5573|226
1612432800000|2021-02-04 10:00:00|5574.3|5573.3|5571.8|5570.8|5575.5|5574.5|5571.5|5570.5|447
1612433100000|2021-02-04 10:05:00|5572|5571|5577.5|5576.5|5578.3|5577.3|5571.3|5570.3|263
1612433400000|2021-02-04 10:10:00|5577.3|5576.3|5575|5574|5577.3|5576.3|5574.5|5573.5|652
1612433700000|2021-02-04 10:15:00|5575.3|5574.3|5574.3|5573.3|5576.5|5575.5|5573.8|5572.8|272
1612434000000|2021-02-04 10:20:00|5574.5|5573.5|5577|5576|5578|5577|5573.8|5572.8|197
1612434300000|2021-02-04 10:25:00|5577.5|5576.5|5580|5579|5580.3|5579.3|5576.3|5575.3|90
1612434600000|2021-02-04 10:30:00|5579.8|5578.8|5580.3|5579.3|5580.3|5579.3|5577.8|5576.8|131
1612434900000|2021-02-04 10:35:00|5580.5|5579.5|5580.3|5579.3|5582.8|5581.8|5578|5577|286
1612435200000|2021-02-04 10:40:00|5580.5|5579.5|5582.3|5581.3|5582.5|5581.5|5579|5578|168
1612435500000|2021-02-04 10:45:00|5582|5581|5584.3|5583.3|5584.8|5583.8|5579.8|5578.8|149
1612435800000|2021-02-04 10:50:00|5584.5|5583.5|5584.8|5583.8|5585.3|5584.3|5583.8|5582.8|131
1612436100000|2021-02-04 10:55:00|5584.5|5583.5|5586.8|5585.8|5587.3|5586.3|5584.3|5583.3|201
1612436400000|2021-02-04 11:00:00|5586.5|5585.5|5587.3|5586.3|5587.8|5586.8|5584.5|5583.5|218
1612436700000|2021-02-04 11:05:00|5587.5|5586.5|5587.3|5586.3|5589.8|5588.8|5586.8|5585.8|194
1612437000000|2021-02-04 11:10:00|5587|5586|5590.3|5589.3|5590.5|5589.5|5586.8|5585.8|276
1612437300000|2021-02-04 11:15:00|5590.5|5589.5|5591.5|5590.5|5593|5592|5589.3|5588.3|258
1612437600000|2021-02-04 11:20:00|5591.3|5590.3|5589.3|5588.3|5591.5|5590.5|5588.8|5587.8|145
1612437900000|2021-02-04 11:25:00|5589|5588|5587.8|5586.8|5592.3|5591.3|5587.8|5586.8|150
1612438200000|2021-02-04 11:30:00|5588|5587|5588.3|5587.3|5590.3|5589.3|5587.3|5586.3|225
1612438500000|2021-02-04 11:35:00|5588|5587|5590|5589|5590.5|5589.5|5587.8|5586.8|133
1612438800000|2021-02-04 11:40:00|5590.3|5589.3|5585.8|5584.8|5590.3|5589.3|5585.5|5584.5|103
1612439100000|2021-02-04 11:45:00|5585.5|5584.5|5579.3|5578.3|5586.5|5585.5|5579.3|5578.3|165
1612439400000|2021-02-04 11:50:00|5578.8|5577.8|5575.8|5574.8|5579|5578|5573.8|5572.8|475
1612439700000|2021-02-04 11:55:00|5575.5|5574.5|5571.8|5570.8|5575.8|5574.8|5571.8|5570.8|244
1612440000000|2021-02-04 12:00:00|5572|5571|5572|5571|5577.5|5576.5|5571.3|5570.3|588
1612440300000|2021-02-04 12:05:00|5572.3|5571.3|5572.5|5571.5|5576|5575|5569.3|5568.3|614
1612440600000|2021-02-04 12:10:00|5572.3|5571.3|5576.5|5575.5|5577.8|5576.8|5572.3|5571.3|134
1612440900000|2021-02-04 12:15:00|5576.3|5575.3|5577|5576|5578.8|5577.8|5575.3|5574.3|112
1612441200000|2021-02-04 12:20:00|5577.3|5576.3|5577.3|5576.3|5579|5578|5576.3|5575.3|66
1612441500000|2021-02-04 12:25:00|5578|5577|5573|5572|5578.3|5577.3|5572.8|5571.8|190
1612441800000|2021-02-04 12:30:00|5572.8|5571.8|5572.8|5571.8|5573.8|5572.8|5570.3|5569.3|149
1612442100000|2021-02-04 12:35:00|5572.5|5571.5|5573.5|5572.5|5575.3|5574.3|5572.3|5571.3|221
1612442400000|2021-02-04 12:40:00|5573.9|5572.9|5571.9|5570.9|5574.7|5573.7|5570.9|5569.9|262
1612442700000|2021-02-04 12:45:00|5571.7|5570.7|5574.7|5573.7|5575.9|5574.9|5571.7|5570.7|204
1612443000000|2021-02-04 12:50:00|5574.4|5573.4|5575.9|5574.9|5576.7|5575.7|5574.2|5573.2|186
1612443300000|2021-02-04 12:55:00|5575.7|5574.7|5575.9|5574.9|5576.2|5575.2|5574.2|5573.2|119
1612443600000|2021-02-04 13:00:00|5576.2|5575.2|5578.7|5577.7|5579.2|5578.2|5575.4|5574.4|250
1612443900000|2021-02-04 13:05:00|5578.9|5577.9|5580.2|5579.2|5580.2|5579.2|5578.2|5577.2|85
1612444200000|2021-02-04 13:10:00|5579.9|5578.9|5584.4|5583.4|5584.7|5583.7|5579.7|5578.7|210
1612444500000|2021-02-04 13:15:00|5584.2|5583.2|5588.4|5587.4|5588.7|5587.7|5584.2|5583.2|271
1612444800000|2021-02-04 13:20:00|5588.7|5587.7|5587.4|5586.4|5589.2|5588.2|5585.7|5584.7|215
1612445100000|2021-02-04 13:25:00|5587.7|5586.7|5585.2|5584.2|5588.9|5587.9|5584.9|5583.9|204
1612445400000|2021-02-04 13:30:00|5585.4|5584.4|5587.9|5586.9|5589.7|5588.7|5584.9|5583.9|268
1612445700000|2021-02-04 13:35:00|5588.2|5587.2|5590.4|5589.4|5591.7|5590.7|5587.7|5586.7|292
1612446000000|2021-02-04 13:40:00|5590.2|5589.2|5588.9|5587.9|5591.9|5590.9|5588.9|5587.9|235
1612446300000|2021-02-04 13:45:00|5588.7|5587.7|5587.9|5586.9|5589.4|5588.4|5586.7|5585.7|204
1612446600000|2021-02-04 13:50:00|5588.2|5587.2|5591.2|5590.2|5591.7|5590.7|5585.7|5584.7|238
1612446900000|2021-02-04 13:55:00|5591.4|5590.4|5586.7|5585.7|5591.7|5590.7|5586.2|5585.2|158
1612447200000|2021-02-04 14:00:00|5586.4|5585.4|5589.2|5588.2|5590.2|5589.2|5586.4|5585.4|223
1612447500000|2021-02-04 14:05:00|5589.7|5588.7|5588.4|5587.4|5590.2|5589.2|5588.2|5587.2|140
1612447800000|2021-02-04 14:10:00|5588.7|5587.7|5586.7|5585.7|5588.9|5587.9|5585.9|5584.9|156
1612448100000|2021-02-04 14:15:00|5586.9|5585.9|5587.2|5586.2|5589.9|5588.9|5586.9|5585.9|121
1612448400000|2021-02-04 14:20:00|5587.4|5586.4|5583.9|5582.9|5588.2|5587.2|5583.7|5582.7|144
1612448700000|2021-02-04 14:25:00|5583.7|5582.7|5585.4|5584.4|5587.2|5586.2|5583.7|5582.7|145
1612449000000|2021-02-04 14:30:00|5585.9|5584.9|5586.7|5585.7|5588.7|5587.7|5582.4|5581.4|344
1612449300000|2021-02-04 14:35:00|5586.9|5585.9|5586.4|5585.4|5588.4|5587.4|5584.4|5583.4|293
1612449600000|2021-02-04 14:40:00|5586.7|5585.7|5587.9|5586.9|5590.7|5589.7|5586.2|5585.2|251
1612449900000|2021-02-04 14:45:00|5588.2|5587.2|5596.9|5595.9|5596.9|5595.9|5586.9|5585.9|375
1612450200000|2021-02-04 14:50:00|5596.7|5595.7|5591.2|5590.2|5597.2|5596.2|5591.2|5590.2|225
1612450500000|2021-02-04 14:55:00|5591.4|5590.4|5599.4|5598.4|5599.7|5598.7|5591.4|5590.4|432
1612450800000|2021-02-04 15:00:00|5599.2|5598.2|5599.2|5598.2|5599.7|5598.7|5593.4|5592.4|648
1612451100000|2021-02-04 15:05:00|5599.7|5598.7|5600.7|5599.7|5603.7|5602.7|5598.9|5597.9|814
1612451400000|2021-02-04 15:10:00|5600.3|5599.3|5603.8|5602.8|5604|5603|5599.8|5598.8|763
1612451700000|2021-02-04 15:15:00|5604|5603|5606|5605|5608|5607|5603.3|5602.3|399
1612452000000|2021-02-04 15:20:00|5605.8|5604.8|5612|5611|5613|5612|5603.8|5602.8|509
1612452300000|2021-02-04 15:25:00|5611.8|5610.8|5594.5|5593.5|5612|5611|5593|5592|786
1612452600000|2021-02-04 15:30:00|5594.8|5593.8|5597.3|5596.3|5599.8|5598.8|5592.8|5591.8|318
1612452900000|2021-02-04 15:35:00|5597|5596|5598.3|5597.3|5599.3|5598.3|5593.3|5592.3|287
1612453200000|2021-02-04 15:40:00|5598.5|5597.5|5602.3|5601.3|5603.3|5602.3|5596.5|5595.5|886
1612453500000|2021-02-04 15:45:00|5602|5601|5604.5|5603.5|5605|5604|5600.8|5599.8|537
1612453800000|2021-02-04 15:50:00|5604.8|5603.8|5610.3|5609.3|5610.8|5609.8|5603.8|5602.8|522
1612454100000|2021-02-04 15:55:00|5610.5|5609.5|5609.5|5608.5|5610.8|5609.8|5607.3|5606.3|668
1612454400000|2021-02-04 16:00:00|5609.3|5608.3|5613.8|5612.8|5614.3|5613.3|5607.5|5606.5|441
1612454700000|2021-02-04 16:05:00|5613.5|5612.5|5612.3|5611.3|5614.3|5613.3|5610.8|5609.8|298
1612455000000|2021-02-04 16:10:00|5612.8|5611.8|5612.3|5611.3|5615|5614|5609.5|5608.5|522
1612455300000|2021-02-04 16:15:00|5612.5|5611.5|5609.5|5608.5|5613.3|5612.3|5608.8|5607.8|347
1612455600000|2021-02-04 16:20:00|5609.3|5608.3|5608.8|5607.8|5612|5611|5608.8|5607.8|628
1612455900000|2021-02-04 16:25:00|5609|5608|5605|5604|5609.8|5608.8|5603.8|5602.8|993
1612456200000|2021-02-04 16:30:00|5605.5|5603.5|5609.3|5607.3|5613.8|5611.8|5605|5603|2609
1612456500000|2021-02-04 16:35:00|5609|5607|5608.8|5606.8|5612.3|5610.3|5608.3|5606.3|937
1612456800000|2021-02-04 16:40:00|5608.5|5606.5|5605.3|5603.3|5610.3|5608.3|5604.8|5602.8|322
1612457100000|2021-02-04 16:45:00|5605.5|5603.5|5608.5|5606.5|5609.3|5607.3|5604.8|5602.8|106
1612457400000|2021-02-04 16:50:00|5608.8|5606.8|5606|5604|5608.8|5606.8|5605.3|5603.3|98
1612457700000|2021-02-04 16:55:00|5605.8|5603.8|5606.8|5604.8|5607.5|5605.5|5605|5603|106
1612458000000|2021-02-04 17:00:00|5607|5605|5608.8|5606.8|5610.3|5608.3|5606.8|5604.8|66
1612458300000|2021-02-04 17:05:00|5608.5|5606.5|5608.5|5606.5|5608.8|5606.8|5605.3|5603.3|51
1612458600000|2021-02-04 17:10:00|5608.8|5606.8|5607.5|5605.5|5609.3|5607.3|5607|5605|30
1612458900000|2021-02-04 17:15:00|5607.8|5605.8|5609.8|5607.8|5611.5|5609.5|5607.8|5605.8|83
1612459200000|2021-02-04 17:20:00|5609.5|5607.5|5606.5|5604.5|5609.8|5607.8|5606.3|5604.3|64
1612459500000|2021-02-04 17:25:00|5606.8|5604.8|5607.8|5605.8|5608|5606|5606.3|5604.3|149
1612459800000|2021-02-04 17:30:00|5608|5606|5608|5606|5610|5608|5607.5|5605.5|14
1612460100000|2021-02-04 17:35:00|5608.3|5606.3|5608.8|5606.8|5610.8|5608.8|5607.8|5605.8|105
1612460400000|2021-02-04 17:40:00|5609|5607|5609.3|5607.3|5609.3|5607.3|5608.3|5606.3|30
1612460700000|2021-02-04 17:45:00|5609|5607|5611.8|5609.8|5611.8|5609.8|5608.8|5606.8|13
1612461000000|2021-02-04 17:50:00|5611.5|5609.5|5609.3|5607.3|5611.5|5609.5|5609.3|5607.3|23
1612461300000|2021-02-04 17:55:00|5609.5|5607.5|5608.3|5606.3|5609.8|5607.8|5608|5606|49
1612461600000|2021-02-04 18:00:00|5608.8|5606.8|5609.5|5607.5|5610.3|5608.3|5608.3|5606.3|27
1612461900000|2021-02-04 18:05:00|5609.3|5607.3|5609.3|5607.3|5609.8|5607.8|5609.3|5607.3|5
1612462200000|2021-02-04 18:10:00|5609.5|5607.5|5612.3|5610.3|5612.5|5610.5|5609|5607|79
1612462500000|2021-02-04 18:15:00|5612.5|5610.5|5610.5|5608.5|5612.5|5610.5|5610.3|5608.3|28
1612462800000|2021-02-04 18:20:00|5610.8|5608.8|5612|5610|5612.3|5610.3|5610.3|5608.3|22
1612463100000|2021-02-04 18:25:00|5611.8|5609.8|5612.3|5610.3|5612.5|5610.5|5611.3|5609.3|11
1612463400000|2021-02-04 18:30:00|5612.5|5610.5|5612.3|5610.3|5613|5611|5611.8|5609.8|25
1612463700000|2021-02-04 18:35:00|5612|5610|5612.8|5610.8|5614.3|5612.3|5612|5610|11
1612464000000|2021-02-04 18:40:00|5612.5|5610.5|5611.5|5609.5|5613.8|5611.8|5611.5|5609.5|19
1612464300000|2021-02-04 18:45:00|5611.8|5609.8|5613.5|5611.5|5614.3|5612.3|5611.5|5609.5|30
1612464600000|2021-02-04 18:50:00|5613.8|5611.8|5612|5610|5613.8|5611.8|5611.3|5609.3|19
1612464900000|2021-02-04 18:55:00|5612.3|5610.3|5612|5610|5613.3|5611.3|5611.8|5609.8|11
1612465200000|2021-02-04 19:00:00|5612.3|5610.3|5613.3|5611.3|5613.5|5611.5|5611.8|5609.8|24
1612465500000|2021-02-04 19:05:00|5613|5611|5613.5|5611.5|5614.5|5612.5|5613|5611|12
1612465800000|2021-02-04 19:10:00|5613.8|5611.8|5612.8|5610.8|5613.8|5611.8|5612|5610|14
1612466100000|2021-02-04 19:15:00|5612.5|5610.5|5612.8|5610.8|5613|5611|5612|5610|10
1612466400000|2021-02-04 19:20:00|5612.5|5610.5|5611.8|5609.8|5612.5|5610.5|5611.3|5609.3|11
1612466700000|2021-02-04 19:25:00|5612|5610|5612.8|5610.8|5613.3|5611.3|5612|5610|5
1612467000000|2021-02-04 19:30:00|5613|5611|5612.8|5610.8|5613.3|5611.3|5612.3|5610.3|17
1612467300000|2021-02-04 19:35:00|5612.5|5610.5|5613|5611|5613.5|5611.5|5612.3|5610.3|19
1612467600000|2021-02-04 19:40:00|5613.3|5611.3|5614|5612|5614.3|5612.3|5612.5|5610.5|19
1612467900000|2021-02-04 19:45:00|5614.3|5612.3|5613.8|5611.8|5614.3|5612.3|5613.5|5611.5|42
1612468200000|2021-02-04 19:50:00|5614|5612|5612.5|5610.5|5614.3|5612.3|5612.3|5610.3|53
1612468500000|2021-02-04 19:55:00|5612.3|5610.3|5612.5|5610.5|5614.3|5612.3|5611.8|5609.8|46
1612468800000|2021-02-04 20:00:00|5612.8|5610.8|5610.5|5608.5|5612.8|5610.8|5610.3|5608.3|39
1612469100000|2021-02-04 20:05:00|5610.3|5608.3|5610.5|5608.5|5610.8|5608.8|5609.8|5607.8|23
1612469400000|2021-02-04 20:10:00|5610.3|5608.3|5607.5|5605.5|5610.3|5608.3|5607.3|5605.3|40
1612469700000|2021-02-04 20:15:00|5607.3|5605.3|5608|5606|5608.3|5606.3|5607.3|5605.3|12
1612470000000|2021-02-04 20:20:00|5608.3|5606.3|5608.5|5606.5|5609.5|5607.5|5607.8|5605.8|44
1612470300000|2021-02-04 20:25:00|5608.3|5606.3|5609.3|5607.3|5609.5|5607.5|5607.5|5605.5|13
1612470600000|2021-02-04 20:30:00|5609|5607|5610.5|5608.5|5611.3|5609.3|5608.8|5606.8|47
1612470900000|2021-02-04 20:35:00|5610.8|5608.8|5611.5|5609.5|5612.5|5610.5|5610.5|5608.5|29
1612471200000|2021-02-04 20:40:00|5611.3|5609.3|5614|5612|5614|5612|5611|5609|46
1612471500000|2021-02-04 20:45:00|5613.8|5611.8|5611.3|5609.3|5616.3|5614.3|5611.3|5609.3|117
1612471800000|2021-02-04 20:50:00|5611.5|5609.5|5614.5|5612.5|5614.8|5612.8|5611|5609|102
1612472100000|2021-02-04 20:55:00|5614.3|5612.3|5618.3|5616.3|5619|5617|5613.8|5611.8|82
1612472400000|2021-02-04 21:00:00|5619.5|5615.5|5618.3|5614.3|5620.1|5616.1|5616.2|5612.2|0
1612472700000|2021-02-04 21:05:00|5618.6|5614.6|5620.7|5616.7|5622.2|5618.2|5618.6|5614.6|0
1612473000000|2021-02-04 21:10:00|5620.6|5616.6|5622.6|5618.6|5623.3|5619.3|5620.3|5616.3|0
1612473300000|2021-02-04 21:15:00|5622.5|5618.5|5621.5|5617.5|5622.5|5618.5|5621.1|5617.1|0
1612473600000|2021-02-04 21:20:00|5621.3|5617.3|5622.3|5618.3|5622.6|5618.6|5621.2|5617.2|0
1612473900000|2021-02-04 21:25:00|5622.1|5618.1|5622|5618|5622.3|5618.3|5621.6|5617.6|0
1612474200000|2021-02-04 21:30:00|5622.1|5618.1|5619.3|5615.3|5624.5|5620.5|5619|5615|0
1612474500000|2021-02-04 21:35:00|5619.2|5615.2|5620.6|5616.6|5620.9|5616.9|5618.9|5614.9|0
1612474800000|2021-02-04 21:40:00|5620.5|5616.5|5620.9|5616.9|5621.5|5617.5|5619.8|5615.8|0
1612475100000|2021-02-04 21:45:00|5620.8|5616.8|5620.1|5616.1|5620.9|5616.9|5619.2|5615.2|0
1612475400000|2021-02-04 21:50:00|5620.5|5616.5|5620.5|5616.5|5620.8|5616.8|5619.4|5615.4|0
1612475700000|2021-02-04 21:55:00|5620.1|5616.1|5620.2|5616.2|5622|5618|5620.1|5616.1|0
1612476000000|2021-02-04 22:00:00|5620.4|5616.4|5620.7|5616.7|5620.9|5616.9|5620.2|5616.2|0
1612476300000|2021-02-04 22:05:00|5620.5|5616.5|5620.5|5616.5|5620.9|5616.9|5620.4|5616.4|0
1612476600000|2021-02-04 22:10:00|5620.6|5616.6|5620|5616|5620.8|5616.8|5620|5616|0
1612476900000|2021-02-04 22:15:00|5620.2|5616.2|5620.2|5616.2|5620.2|5616.2|5619.6|5615.6|0
1612477200000|2021-02-04 22:20:00|5619.9|5615.9|5620.3|5616.3|5620.8|5616.8|5619.6|5615.6|0
1612477500000|2021-02-04 22:25:00|5619.6|5615.6|5620|5616|5620.2|5616.2|5619.5|5615.5|0
1612478100000|2021-02-04 22:35:00|5619.9|5615.9|5618.7|5614.7|5619.9|5615.9|5618.7|5614.7|0
1612478400000|2021-02-04 22:40:00|5618.8|5614.8|5617.6|5613.6|5618.8|5614.8|5617.6|5613.6|0
1612478700000|2021-02-04 22:45:00|5617.9|5613.9|5617.6|5613.6|5618.3|5614.3|5617.6|5613.6|0
1612479000000|2021-02-04 22:50:00|5617.8|5613.8|5617.6|5613.6|5618|5614|5617.2|5613.2|0
1612479300000|2021-02-04 22:55:00|5617.7|5613.7|5617.9|5613.9|5618|5614|5617.2|5613.2|0
1612479600000|2021-02-04 23:00:00|5617.6|5613.6|5619.7|5615.7|5620.4|5616.4|5617.5|5613.5|0
1612479900000|2021-02-04 23:05:00|5619.6|5615.6|5620.8|5616.8|5621.6|5617.6|5618.9|5614.9|0
1612480200000|2021-02-04 23:10:00|5621|5617|5619.9|5615.9|5621.4|5617.4|5619.9|5615.9|0
1612480500000|2021-02-04 23:15:00|5620.3|5616.3|5620.3|5616.3|5620.6|5616.6|5619.9|5615.9|0
1612480800000|2021-02-04 23:20:00|5619.9|5615.9|5619.1|5615.1|5619.9|5615.9|5619|5615|0
1612481100000|2021-02-04 23:25:00|5619|5615|5617.7|5613.7|5619.1|5615.1|5617.4|5613.4|0
1612481400000|2021-02-04 23:30:00|5617.5|5613.5|5618|5614|5618.3|5614.3|5617.4|5613.4|0
1612481700000|2021-02-04 23:35:00|5617.8|5613.8|5617.3|5613.3|5618|5614|5615.3|5611.3|0
1612482000000|2021-02-04 23:40:00|5617.1|5613.1|5616.8|5612.8|5617.3|5613.3|5615.3|5611.3|0
1612482300000|2021-02-04 23:45:00|5616.9|5612.9|5618.8|5614.8|5618.8|5614.8|5616.7|5612.7|0
1612482600000|2021-02-04 23:50:00|5618.5|5614.5|5620.8|5616.8|5621.1|5617.1|5618.2|5614.2|0
1612482900000|2021-02-04 23:55:00|5620.5|5616.5|5619.5|5615.5|5620.5|5616.5|5619.2|5615.2|0
1612483200000|2021-02-05 00:00:00|5619.4|5615.4|5619.6|5615.6|5620.2|5616.2|5618.1|5614.1|0
1612483500000|2021-02-05 00:05:00|5619.7|5615.7|5618.7|5614.7|5621.3|5617.3|5618.1|5614.1|0
1612483800000|2021-02-05 00:10:00|5619|5615|5618.4|5614.4|5619.6|5615.6|5618.1|5614.1|0
1612484100000|2021-02-05 00:15:00|5617.9|5614.9|5617.6|5614.6|5621.7|5618.7|5616.9|5613.9|0
1612484400000|2021-02-05 00:20:00|5617.9|5614.9|5617.5|5614.5|5619.1|5616.1|5616.1|5613.1|0
1612484700000|2021-02-05 00:25:00|5617.6|5614.6|5615.6|5612.6|5617.6|5614.6|5614.2|5611.2|0
1612485000000|2021-02-05 00:30:00|5615.7|5612.7|5615.5|5612.5|5617.1|5614.1|5615.5|5612.5|0
1612485300000|2021-02-05 00:35:00|5615.4|5612.4|5611.3|5608.3|5615.4|5612.4|5611.2|5608.2|0
1612485600000|2021-02-05 00:40:00|5611.4|5608.4|5611.3|5608.3|5614.1|5611.1|5611.3|5608.3|0
1612485900000|2021-02-05 00:45:00|5611.5|5608.5|5611.2|5608.2|5612.7|5609.7|5611.1|5608.1|0
1612486200000|2021-02-05 00:50:00|5611.1|5608.1|5612.6|5609.6|5614.1|5611.1|5611.1|5608.1|0
1612486500000|2021-02-05 00:55:00|5612.9|5609.9|5614.1|5611.1|5614.1|5611.1|5612.6|5609.6|0
1612486800000|2021-02-05 01:00:00|5614|5611|5612.5|5609.5|5614.1|5611.1|5611|5608|0
1612487100000|2021-02-05 01:05:00|5613|5610|5611|5608|5613.9|5610.9|5610.9|5607.9|0
1612487400000|2021-02-05 01:10:00|5610.9|5607.9|5612.4|5609.4|5612.5|5609.5|5610.9|5607.9|0
1612487700000|2021-02-05 01:15:00|5612.5|5609.5|5615.3|5612.3|5617.4|5614.4|5612.5|5609.5|0
1612488000000|2021-02-05 01:20:00|5615.2|5612.2|5614.7|5611.7|5616.2|5613.2|5613.3|5610.3|0
1612488300000|2021-02-05 01:25:00|5614.2|5611.2|5614.9|5611.9|5616.7|5613.7|5613.3|5610.3|0
1612488600000|2021-02-05 01:30:00|5615.4|5612.4|5619.3|5616.3|5619.3|5616.3|5614.8|5611.8|0
1612488900000|2021-02-05 01:35:00|5619.2|5616.2|5619.2|5616.2|5620.8|5617.8|5619.2|5616.2|0
1612489200000|2021-02-05 01:40:00|5619.3|5616.3|5621.3|5618.3|5621.3|5618.3|5619.3|5616.3|0
1612489500000|2021-02-05 01:45:00|5621.8|5618.8|5622.7|5619.7|5623.3|5620.3|5621.2|5618.2|0
1612489800000|2021-02-05 01:50:00|5622.2|5619.2|5624.8|5621.8|5624.8|5621.8|5619.5|5616.5|0
1612490100000|2021-02-05 01:55:00|5624.7|5621.7|5625.8|5622.8|5625.8|5622.8|5622.8|5619.8|0
1612490400000|2021-02-05 02:00:00|5625.9|5622.9|5628|5625|5629.5|5626.5|5625.8|5622.8|0
1612490700000|2021-02-05 02:05:00|5628.3|5625.3|5626.9|5623.9|5629.5|5626.5|5626.8|5623.8|0
1612491000000|2021-02-05 02:10:00|5626.8|5623.8|5628.3|5625.3|5628.3|5625.3|5625.5|5622.5|0
1612491300000|2021-02-05 02:15:00|5628.2|5625.2|5628.5|5625.5|5628.6|5625.6|5628.2|5625.2|0
1612491600000|2021-02-05 02:20:00|5628.6|5625.6|5628.6|5625.6|5628.6|5625.6|5627.1|5624.1|0
1612491900000|2021-02-05 02:25:00|5628.7|5625.7|5629.3|5626.3|5630.7|5627.7|5628.6|5625.6|0
1612492200000|2021-02-05 02:30:00|5629.2|5626.2|5630.5|5627.5|5630.5|5627.5|5628.3|5625.3|0
1612492500000|2021-02-05 02:35:00|5630.3|5627.3|5629.6|5626.6|5631.2|5628.2|5628.1|5625.1|0
1612492800000|2021-02-05 02:40:00|5629.5|5626.5|5624.5|5621.5|5629.5|5626.5|5624.4|5621.4|0
1612493100000|2021-02-05 02:45:00|5624.4|5621.4|5625.9|5622.9|5625.9|5622.9|5624.3|5621.3|0
1612493400000|2021-02-05 02:50:00|5625.8|5622.8|5625.9|5622.9|5625.9|5622.9|5625.1|5622.1|0
1612493700000|2021-02-05 02:55:00|5626|5623|5625.9|5622.9|5627.4|5624.4|5625.9|5622.9|0
1612494000000|2021-02-05 03:00:00|5626|5623|5625.9|5622.9|5627.4|5624.4|5624.5|5621.5|0
1612494300000|2021-02-05 03:05:00|5626|5623|5626|5623|5627.5|5624.5|5625.9|5622.9|0
1612494600000|2021-02-05 03:10:00|5626.3|5623.3|5624.5|5621.5|5627.4|5624.4|5624.4|5621.4|0
1612494900000|2021-02-05 03:15:00|5624.7|5621.7|5625.8|5622.8|5625.9|5622.9|5624.3|5621.3|0
1612495200000|2021-02-05 03:20:00|5625.9|5622.9|5627.3|5624.3|5627.4|5624.4|5625.9|5622.9|0
1612495500000|2021-02-05 03:25:00|5626.8|5623.8|5625.4|5622.4|5626.8|5623.8|5624.4|5621.4|0
1612495800000|2021-02-05 03:30:00|5625.3|5622.3|5624.8|5621.8|5625.4|5622.4|5623.4|5620.4|0
1612496100000|2021-02-05 03:35:00|5624.7|5621.7|5623.3|5620.3|5624.7|5621.7|5623.3|5620.3|0
1612496400000|2021-02-05 03:40:00|5623.9|5620.9|5623.3|5620.3|5626.1|5623.1|5622.6|5619.6|0
1612496700000|2021-02-05 03:45:00|5623.1|5620.1|5624.9|5621.9|5624.9|5621.9|5621.8|5618.8|0
1612497000000|2021-02-05 03:50:00|5625|5622|5624.6|5621.6|5626.3|5623.3|5624.6|5621.6|0
1612497300000|2021-02-05 03:55:00|5624.5|5621.5|5624.6|5621.6|5624.7|5621.7|5623.1|5620.1|0
1612497600000|2021-02-05 04:00:00|5624.1|5621.1|5627.6|5624.6|5627.6|5624.6|5623.2|5620.2|0
1612497900000|2021-02-05 04:05:00|5627.5|5624.5|5627.6|5624.6|5627.6|5624.6|5626.1|5623.1|0
1612498200000|2021-02-05 04:10:00|5627.7|5624.7|5626.3|5623.3|5627.7|5624.7|5625.5|5622.5|0
1612498500000|2021-02-05 04:15:00|5626.4|5623.4|5626.3|5623.3|5626.4|5623.4|5624.9|5621.9|0
1612498800000|2021-02-05 04:20:00|5626|5623|5627.7|5624.7|5627.7|5624.7|5625.5|5622.5|0
1612499100000|2021-02-05 04:25:00|5627.2|5624.2|5627.8|5624.8|5627.8|5624.8|5625|5622|0
1612499400000|2021-02-05 04:30:00|5627.9|5624.9|5627.8|5624.8|5627.9|5624.9|5626.3|5623.3|0
1612499700000|2021-02-05 04:35:00|5627.7|5624.7|5626.2|5623.2|5627.8|5624.8|5624.8|5621.8|0
1612500000000|2021-02-05 04:40:00|5626.3|5623.3|5626.3|5623.3|5627.7|5624.7|5626.2|5623.2|0
1612500300000|2021-02-05 04:45:00|5626.8|5623.8|5626.1|5623.1|5627.7|5624.7|5626.1|5623.1|0
1612500600000|2021-02-05 04:50:00|5626.2|5623.2|5627.7|5624.7|5627.7|5624.7|5626.1|5623.1|0
1612500900000|2021-02-05 04:55:00|5627.6|5624.6|5627.5|5624.5|5627.7|5624.7|5626.1|5623.1|0
1612501200000|2021-02-05 05:00:00|5627.6|5624.6|5627.5|5624.5|5627.6|5624.6|5626|5623|0
1612501500000|2021-02-05 05:05:00|5627.4|5624.4|5629.4|5626.4|5629.6|5626.6|5626|5623|0
1612501800000|2021-02-05 05:10:00|5629.5|5626.5|5628|5625|5629.5|5626.5|5628|5625|0
1612502100000|2021-02-05 05:15:00|5628.2|5625.2|5629.3|5626.3|5629.4|5626.4|5627.8|5624.8|0
1612502400000|2021-02-05 05:20:00|5629.4|5626.4|5629.2|5626.2|5629.4|5626.4|5629.2|5626.2|0
1612502700000|2021-02-05 05:25:00|5629.3|5626.3|5629.3|5626.3|5629.3|5626.3|5627.8|5624.8|0
1612503000000|2021-02-05 05:30:00|5629|5626|5631.3|5628.3|5632.7|5629.7|5628.6|5625.6|0
1612503300000|2021-02-05 05:35:00|5631.2|5628.2|5632.9|5629.9|5632.9|5629.9|5631.2|5628.2|0
1612503600000|2021-02-05 05:40:00|5633|5630|5631.2|5628.2|5633|5630|5631.1|5628.1|0
1612503900000|2021-02-05 05:45:00|5632.6|5629.6|5631.7|5628.7|5633.2|5630.2|5631.1|5628.1|0
1612504200000|2021-02-05 05:50:00|5632.4|5629.4|5632|5629|5633.4|5630.4|5631.7|5628.7|0
1612504500000|2021-02-05 05:55:00|5632.2|5629.2|5634.8|5631.8|5634.8|5631.8|5632.2|5629.2|0
1612504800000|2021-02-05 06:00:00|5633.4|5630.4|5634|5631|5634.9|5631.9|5633.2|5630.2|0
1612505100000|2021-02-05 06:05:00|5634.3|5631.3|5635.5|5632.5|5636.7|5633.7|5633.2|5630.2|0
1612505400000|2021-02-05 06:10:00|5635.4|5632.4|5635|5632|5635.7|5632.7|5634.2|5631.2|0
1612505700000|2021-02-05 06:15:00|5635.2|5632.2|5635.9|5632.9|5637.3|5634.3|5635|5632|0
1612506000000|2021-02-05 06:20:00|5635.4|5632.4|5635.8|5632.8|5635.9|5632.9|5633.8|5630.8|0
1612506300000|2021-02-05 06:25:00|5635.9|5632.9|5635.4|5632.4|5637.1|5634.1|5635.3|5632.3|0
1612506600000|2021-02-05 06:30:00|5635.7|5632.7|5638.1|5635.1|5638.2|5635.2|5635.3|5632.3|0
1612506900000|2021-02-05 06:35:00|5638.2|5635.2|5636.8|5633.8|5639.5|5636.5|5636.7|5633.7|0
1612507200000|2021-02-05 06:40:00|5636.7|5633.7|5635.1|5632.1|5636.8|5633.8|5633.6|5630.6|0
1612507500000|2021-02-05 06:45:00|5635|5632|5635.1|5632.1|5635.1|5632.1|5634.9|5631.9|0
1612507800000|2021-02-05 06:50:00|5635.4|5632.4|5635.2|5632.2|5635.8|5632.8|5635.1|5632.1|0
1612508100000|2021-02-05 06:55:00|5634.7|5631.7|5633.7|5630.7|5634.7|5631.7|5631.4|5628.4|0
1612508400000|2021-02-05 07:00:00|5634|5631|5631|5629|5637.5|5635.5|5627.3|5625.3|443
1612508700000|2021-02-05 07:05:00|5631.3|5629.3|5630.5|5628.5|5634|5632|5628.8|5626.8|171
1612509000000|2021-02-05 07:10:00|5630.3|5628.3|5626.8|5624.8|5630.3|5628.3|5626|5624|194
1612509300000|2021-02-05 07:15:00|5626.5|5624.5|5630|5628|5630|5628|5625.8|5623.8|106
1612509600000|2021-02-05 07:20:00|5629.8|5627.8|5627|5625|5629.8|5627.8|5626.3|5624.3|85
1612509900000|2021-02-05 07:25:00|5627.3|5625.3|5629.3|5627.3|5629.3|5627.3|5627.3|5625.3|53
1612510200000|2021-02-05 07:30:00|5629|5627|5631.3|5629.3|5633|5631|5628.8|5626.8|181
1612510500000|2021-02-05 07:35:00|5631|5629|5633.3|5631.3|5633.5|5631.5|5629.8|5627.8|61
1612510800000|2021-02-05 07:40:00|5633|5631|5630|5628|5633|5631|5629.5|5627.5|89
1612511100000|2021-02-05 07:45:00|5629.8|5627.8|5631|5629|5631|5629|5628.5|5626.5|55
1612511400000|2021-02-05 07:50:00|5630.8|5628.8|5629.5|5627.5|5632.8|5630.8|5629.3|5627.3|70
1612511700000|2021-02-05 07:55:00|5629.8|5627.8|5640|5638|5640|5638|5629.3|5627.3|319
1612512000000|2021-02-05 08:00:00|5640.3|5639.3|5630.5|5629.5|5640.3|5639.3|5629.5|5628.5|1451
1612512300000|2021-02-05 08:05:00|5630.3|5629.3|5642|5641|5642.3|5641.3|5627.3|5626.3|1006
1612512600000|2021-02-05 08:10:00|5642.3|5641.3|5645|5644|5646.8|5645.8|5638.5|5637.5|870
1612512900000|2021-02-05 08:15:00|5645.3|5644.3|5641.5|5640.5|5645.3|5644.3|5637.5|5636.5|731
1612513200000|2021-02-05 08:20:00|5641.8|5640.8|5647|5646|5649|5648|5639.5|5638.5|435
1612513500000|2021-02-05 08:25:00|5647.3|5646.3|5641|5640|5647.3|5646.3|5639.5|5638.5|383
1612513800000|2021-02-05 08:30:00|5640.8|5639.8|5651|5650|5653.8|5652.8|5640.8|5639.8|563
1612514100000|2021-02-05 08:35:00|5650.8|5649.8|5651.8|5650.8|5653.8|5652.8|5649.8|5648.8|366
1612514400000|2021-02-05 08:40:00|5651.9|5650.9|5649.4|5648.4|5653.4|5652.4|5646.6|5645.6|424
1612514700000|2021-02-05 08:45:00|5649.6|5648.6|5655.9|5654.9|5657.1|5656.1|5649.6|5648.6|275
1612515000000|2021-02-05 08:50:00|5656.1|5655.1|5655.6|5654.6|5658.1|5657.1|5651.4|5650.4|421
1612515300000|2021-02-05 08:55:00|5655.9|5654.9|5652.9|5651.9|5657.1|5656.1|5648.4|5647.4|662
1612515600000|2021-02-05 09:00:00|5652.4|5651.4|5650.1|5649.1|5654.1|5653.1|5649.4|5648.4|229
1612515900000|2021-02-05 09:05:00|5650.4|5649.4|5655.1|5654.1|5655.6|5654.6|5649.4|5648.4|188
1612516200000|2021-02-05 09:10:00|5655.4|5654.4|5657.6|5656.6|5658.9|5657.9|5653.4|5652.4|198
1612516500000|2021-02-05 09:15:00|5657.9|5656.9|5660.1|5659.1|5660.4|5659.4|5657.1|5656.1|186
1612516800000|2021-02-05 09:20:00|5660.4|5659.4|5664.1|5663.1|5667.4|5666.4|5659.9|5658.9|377
1612517100000|2021-02-05 09:25:00|5664.4|5663.4|5660.9|5659.9|5664.4|5663.4|5660.9|5659.9|146
1612517400000|2021-02-05 09:30:00|5661.1|5660.1|5667.9|5666.9|5669.4|5668.4|5658.6|5657.6|519
1612517700000|2021-02-05 09:35:00|5667.6|5666.6|5668.4|5667.4|5670.9|5669.9|5666.9|5665.9|245
1612518000000|2021-02-05 09:40:00|5669.4|5668.4|5671.9|5670.9|5674.4|5673.4|5668.4|5667.4|590
1612518300000|2021-02-05 09:45:00|5672.1|5671.1|5670.6|5669.6|5673.6|5672.6|5670.4|5669.4|222
1612518600000|2021-02-05 09:50:00|5670.4|5669.4|5671.1|5670.1|5672.1|5671.1|5669.9|5668.9|199
1612518900000|2021-02-05 09:55:00|5670.9|5669.9|5662.6|5661.6|5672.1|5671.1|5662.6|5661.6|405
1612519200000|2021-02-05 10:00:00|5662.9|5661.9|5663.6|5662.6|5663.9|5662.9|5661.4|5660.4|185
1612519500000|2021-02-05 10:05:00|5663.9|5662.9|5663.9|5662.9|5665.1|5664.1|5662.4|5661.4|165
1612519800000|2021-02-05 10:10:00|5663.6|5662.6|5667.4|5666.4|5667.6|5666.6|5663.6|5662.6|199
1612520100000|2021-02-05 10:15:00|5667.1|5666.1|5664.4|5663.4|5667.1|5666.1|5662.9|5661.9|227
1612520400000|2021-02-05 10:20:00|5664.1|5663.1|5663.6|5662.6|5667.6|5666.6|5663.4|5662.4|144
1612520700000|2021-02-05 10:25:00|5663.4|5662.4|5662.9|5661.9|5665.4|5664.4|5662.6|5661.6|111
1612521000000|2021-02-05 10:30:00|5662.6|5661.6|5662.9|5661.9|5663.6|5662.6|5661.4|5660.4|97
1612521300000|2021-02-05 10:35:00|5663.1|5662.1|5670.1|5669.1|5670.1|5669.1|5662.9|5661.9|206
1612521600000|2021-02-05 10:40:00|5670.4|5669.4|5669.1|5668.1|5672.4|5671.4|5668.9|5667.9|245
1612521900000|2021-02-05 10:45:00|5668.9|5667.9|5667.9|5666.9|5670.1|5669.1|5667.4|5666.4|142
1612522200000|2021-02-05 10:50:00|5668.1|5667.1|5662.1|5661.1|5668.6|5667.6|5660.1|5659.1|363
1612522500000|2021-02-05 10:55:00|5662.4|5661.4|5662.9|5661.9|5665.6|5664.6|5661.9|5660.9|396
1612522800000|2021-02-05 11:00:00|5662.6|5661.6|5669.4|5668.4|5670.4|5669.4|5662.4|5661.4|445
1612523100000|2021-02-05 11:05:00|5669.1|5668.1|5667.9|5666.9|5669.4|5668.4|5666.6|5665.6|129
1612523400000|2021-02-05 11:10:00|5668.1|5667.1|5667.4|5666.4|5668.4|5667.4|5665.9|5664.9|184
1612523700000|2021-02-05 11:15:00|5666.9|5665.9|5663.4|5662.4|5666.9|5665.9|5663.4|5662.4|181
1612524000000|2021-02-05 11:20:00|5663.1|5662.1|5664.1|5663.1|5665.1|5664.1|5661.4|5660.4|279
1612524300000|2021-02-05 11:25:00|5663.9|5662.9|5663.1|5662.1|5666.4|5665.4|5662.6|5661.6|131
1612524600000|2021-02-05 11:30:00|5662.9|5661.9|5657.9|5656.9|5662.9|5661.9|5656.6|5655.6|270
1612524900000|2021-02-05 11:35:00|5658.1|5657.1|5658.1|5657.1|5658.9|5657.9|5655.4|5654.4|328
1612525200000|2021-02-05 11:40:00|5657.9|5656.9|5661.6|5660.6|5662.6|5661.6|5657.4|5656.4|137
1612525500000|2021-02-05 11:45:00|5661.4|5660.4|5666.4|5665.4|5666.4|5665.4|5661.4|5660.4|127
1612525800000|2021-02-05 11:50:00|5666.6|5665.6|5669.9|5668.9|5670.4|5669.4|5666.4|5665.4|296
1612526100000|2021-02-05 11:55:00|5669.6|5668.6|5668.6|5667.6|5670.4|5669.4|5666.9|5665.9|197
1612526400000|2021-02-05 12:00:00|5668.4|5667.4|5670.1|5669.1|5671.4|5670.4|5666.4|5665.4|327
1612526700000|2021-02-05 12:05:00|5670.4|5669.4|5670.6|5669.6|5671.9|5670.9|5669.1|5668.1|227
1612527000000|2021-02-05 12:10:00|5670.9|5669.9|5670.6|5669.6|5672.6|5671.6|5669.9|5668.9|440
1612527300000|2021-02-05 12:15:00|5670.4|5669.4|5670.1|5669.1|5671.4|5670.4|5669.6|5668.6|161
1612527600000|2021-02-05 12:20:00|5669.9|5668.9|5671.9|5670.9|5672.4|5671.4|5669.4|5668.4|350
1612527900000|2021-02-05 12:25:00|5671.6|5670.6|5670.1|5669.1|5671.9|5670.9|5669.1|5668.1|148
1612528200000|2021-02-05 12:30:00|5670.4|5669.4|5668.6|5667.6|5671.4|5670.4|5668.1|5667.1|105
1612528500000|2021-02-05 12:35:00|5668.4|5667.4|5670.4|5669.4|5671.4|5670.4|5668.4|5667.4|80
1612528800000|2021-02-05 12:40:00|5670.7|5669.7|5669.9|5668.9|5670.9|5669.9|5668.4|5667.4|106
1612529100000|2021-02-05 12:45:00|5670.2|5669.2|5670.4|5669.4|5672.2|5671.2|5669.7|5668.7|82
1612529400000|2021-02-05 12:50:00|5670.2|5669.2|5669.9|5668.9|5671.4|5670.4|5667.7|5666.7|446
1612529700000|2021-02-05 12:55:00|5670.2|5669.2|5670.4|5669.4|5671.7|5670.7|5669.7|5668.7|128
1612530000000|2021-02-05 13:00:00|5670.2|5669.2|5665.7|5664.7|5670.2|5669.2|5665.2|5664.2|188
1612530300000|2021-02-05 13:05:00|5665.4|5664.4|5665.4|5664.4|5666.2|5665.2|5663.9|5662.9|242
1612530600000|2021-02-05 13:10:00|5665.2|5664.2|5663.9|5662.9|5666.7|5665.7|5662.7|5661.7|265
1612530900000|2021-02-05 13:15:00|5664.2|5663.2|5664.9|5663.9|5665.7|5664.7|5663.4|5662.4|219
1612531200000|2021-02-05 13:20:00|5665.2|5664.2|5669.9|5668.9|5670.2|5669.2|5664.2|5663.2|153
1612531500000|2021-02-05 13:25:00|5670.2|5669.2|5670.4|5669.4|5670.7|5669.7|5669.2|5668.2|187
1612531800000|2021-02-05 13:30:00|5670.2|5669.2|5662.4|5661.4|5670.4|5669.4|5659.9|5658.9|873
1612532100000|2021-02-05 13:35:00|5662.2|5661.2|5668.7|5667.7|5668.9|5667.9|5662.2|5661.2|249
1612532400000|2021-02-05 13:40:00|5668.9|5667.9|5666.9|5665.9|5668.9|5667.9|5665.2|5664.2|199
1612532700000|2021-02-05 13:45:00|5667.2|5666.2|5665.2|5664.2|5667.7|5666.7|5664.7|5663.7|230
1612533000000|2021-02-05 13:50:00|5665.4|5664.4|5670.9|5669.9|5670.9|5669.9|5665.2|5664.2|292
1612533300000|2021-02-05 13:55:00|5670.7|5669.7|5668.4|5667.4|5671.7|5670.7|5667.7|5666.7|301
1612533600000|2021-02-05 14:00:00|5668.7|5667.7|5668.2|5667.2|5671.2|5670.2|5667.7|5666.7|285
1612533900000|2021-02-05 14:05:00|5668.4|5667.4|5670.7|5669.7|5670.7|5669.7|5666.7|5665.7|212
1612534200000|2021-02-05 14:10:00|5670.9|5669.9|5670.4|5669.4|5671.7|5670.7|5669.2|5668.2|199
1612534500000|2021-02-05 14:15:00|5670.7|5669.7|5670.9|5669.9|5671.7|5670.7|5668.7|5667.7|159
1612534800000|2021-02-05 14:20:00|5670.7|5669.7|5667.9|5666.9|5671.9|5670.9|5667.7|5666.7|223
1612535100000|2021-02-05 14:25:00|5668.2|5667.2|5666.9|5665.9|5668.9|5667.9|5665.7|5664.7|137
1612535400000|2021-02-05 14:30:00|5667.2|5666.2|5668.9|5667.9|5670.4|5669.4|5665.2|5664.2|729
1612535700000|2021-02-05 14:35:00|5668.7|5667.7|5662.4|5661.4|5669.7|5668.7|5661.9|5660.9|892
1612536000000|2021-02-05 14:40:00|5662.2|5661.2|5665.4|5664.4|5668.7|5667.7|5662.2|5661.2|407
1612536300000|2021-02-05 14:45:00|5665.2|5664.2|5667.2|5666.2|5667.7|5666.7|5662.9|5661.9|425
1612536600000|2021-02-05 14:50:00|5667.9|5666.9|5666.4|5665.4|5668.4|5667.4|5664.9|5663.9|347
1612536900000|2021-02-05 14:55:00|5666.2|5665.2|5656.4|5655.4|5666.4|5665.4|5656.2|5655.2|560
1612537200000|2021-02-05 15:00:00|5656.7|5655.7|5651.2|5650.2|5656.7|5655.7|5648.4|5647.4|660
1612537500000|2021-02-05 15:05:00|5650.9|5649.9|5652.7|5651.7|5652.9|5651.9|5647.7|5646.7|613
1612537800000|2021-02-05 15:10:00|5652.5|5651.5|5646.7|5645.7|5654|5653|5645.5|5644.5|408
1612538100000|2021-02-05 15:15:00|5647|5646|5640.2|5639.2|5647|5646|5639|5638|495
1612538400000|2021-02-05 15:20:00|5640.5|5639.5|5640.5|5639.5|5643.2|5642.2|5638.5|5637.5|594
1612538700000|2021-02-05 15:25:00|5640.7|5639.7|5651|5650|5651|5650|5640.7|5639.7|355
1612539000000|2021-02-05 15:30:00|5650.7|5649.7|5656.2|5655.2|5657|5656|5650.2|5649.2|539
1612539300000|2021-02-05 15:35:00|5656.5|5655.5|5660.2|5659.2|5661|5660|5655.2|5654.2|434
1612539600000|2021-02-05 15:40:00|5660|5659|5659.2|5658.2|5661|5660|5658|5657|493
1612539900000|2021-02-05 15:45:00|5659|5658|5659.5|5658.5|5660|5659|5656.7|5655.7|353
1612540200000|2021-02-05 15:50:00|5659|5658|5661.2|5660.2|5663.5|5662.5|5658.5|5657.5|351
1612540500000|2021-02-05 15:55:00|5661|5660|5660.2|5659.2|5663|5662|5659.5|5658.5|292
1612540800000|2021-02-05 16:00:00|5661|5660|5659|5658|5662.7|5661.7|5658.5|5657.5|301
1612541100000|2021-02-05 16:05:00|5659.2|5658.2|5653.7|5652.7|5659.5|5658.5|5653.5|5652.5|371
1612541400000|2021-02-05 16:10:00|5653.5|5652.5|5654.5|5653.5|5656|5655|5653|5652|226
1612541700000|2021-02-05 16:15:00|5654.7|5653.7|5649.2|5648.2|5654.7|5653.7|5649|5648|329
1612542000000|2021-02-05 16:20:00|5649|5648|5653.2|5652.2|5653.5|5652.5|5648|5647|550
1612542300000|2021-02-05 16:25:00|5653|5652|5654.7|5653.7|5656|5655|5652.5|5651.5|821
1612542600000|2021-02-05 16:30:00|5655.2|5653.2|5659.5|5657.5|5662.7|5660.7|5654.5|5652.5|2797
1612542900000|2021-02-05 16:35:00|5659|5657|5663.5|5661.5|5664.5|5662.5|5659|5657|1134
1612543200000|2021-02-05 16:40:00|5664|5662|5661.2|5659.2|5665|5663|5660.7|5658.7|339
1612543500000|2021-02-05 16:45:00|5661|5659|5660|5658|5661|5659|5659.5|5657.5|54
1612543800000|2021-02-05 16:50:00|5660.2|5658.2|5655|5653|5660.5|5658.5|5654.5|5652.5|127
1612544100000|2021-02-05 16:55:00|5654.7|5652.7|5649.7|5647.7|5655|5653|5649.5|5647.5|184
1612544400000|2021-02-05 17:00:00|5649.5|5647.5|5651.7|5649.7|5652.2|5650.2|5647.5|5645.5|119
1612544700000|2021-02-05 17:05:00|5652|5650|5653.7|5651.7|5656.5|5654.5|5651.7|5649.7|114
1612545000000|2021-02-05 17:10:00|5653.5|5651.5|5655|5653|5655.2|5653.2|5650.7|5648.7|141
1612545300000|2021-02-05 17:15:00|5654.7|5652.7|5656.7|5654.7|5657.2|5655.2|5653|5651|67
1612545600000|2021-02-05 17:20:00|5656.5|5654.5|5654|5652|5656.7|5654.7|5654|5652|22
1612545900000|2021-02-05 17:25:00|5654.5|5652.5|5657.7|5655.7|5658.7|5656.7|5654|5652|120
1612546200000|2021-02-05 17:30:00|5657.5|5655.5|5657.7|5655.7|5658.7|5656.7|5657.2|5655.2|16
1612546500000|2021-02-05 17:35:00|5657.5|5655.5|5658.5|5656.5|5658.5|5656.5|5656|5654|34
1612546800000|2021-02-05 17:40:00|5658|5656|5659.7|5657.7|5661.5|5659.5|5657.2|5655.2|76
1612547100000|2021-02-05 17:45:00|5660|5658|5657.2|5655.2|5660.5|5658.5|5656.7|5654.7|44
1612547400000|2021-02-05 17:50:00|5657.5|5655.5|5656.5|5654.5|5657.7|5655.7|5656.5|5654.5|55
1612547700000|2021-02-05 17:55:00|5656.2|5654.2|5659|5657|5659.5|5657.5|5656.2|5654.2|46
1612548000000|2021-02-05 18:00:00|5658.5|5656.5|5657|5655|5659|5657|5657|5655|22
1612548300000|2021-02-05 18:05:00|5657.2|5655.2|5655|5653|5657.2|5655.2|5654.5|5652.5|21
1612548600000|2021-02-05 18:10:00|5655.2|5653.2|5656.5|5654.5|5656.5|5654.5|5654.5|5652.5|94
1612548900000|2021-02-05 18:15:00|5656.7|5654.7|5658.5|5656.5|5659|5657|5656|5654|20
1612549200000|2021-02-05 18:20:00|5658.2|5656.2|5655.2|5653.2|5658.5|5656.5|5654.5|5652.5|60
1612549500000|2021-02-05 18:25:00|5655|5653|5656|5654|5657.7|5655.7|5654.5|5652.5|58
1612549800000|2021-02-05 18:30:00|5655.7|5653.7|5655.7|5653.7|5657|5655|5654.2|5652.2|47
1612550100000|2021-02-05 18:35:00|5655.5|5653.5|5656.7|5654.7|5658|5656|5655.5|5653.5|38
1612550400000|2021-02-05 18:40:00|5656.5|5654.5|5654.7|5652.7|5657|5655|5653.7|5651.7|93
1612550700000|2021-02-05 18:45:00|5655|5653|5657.7|5655.7|5658.5|5656.5|5653.7|5651.7|114
1612551000000|2021-02-05 18:50:00|5657.5|5655.5|5654|5652|5657.5|5655.5|5653.5|5651.5|92
1612551300000|2021-02-05 18:55:00|5653.7|5651.7|5652.2|5650.2|5654.2|5652.2|5652|5650|35
1612551600000|2021-02-05 19:00:00|5652.5|5650.5|5652.5|5650.5|5654|5652|5650.5|5648.5|38
1612551900000|2021-02-05 19:05:00|5652.2|5650.2|5652.7|5650.7|5654|5652|5652|5650|33
1612552200000|2021-02-05 19:10:00|5653|5651|5653|5651|5655|5653|5652.5|5650.5|28
1612552500000|2021-02-05 19:15:00|5652.7|5650.7|5652.2|5650.2|5654.5|5652.5|5651.7|5649.7|22
1612552800000|2021-02-05 19:20:00|5652.5|5650.5|5653.5|5651.5|5653.5|5651.5|5651.7|5649.7|13
1612553100000|2021-02-05 19:25:00|5653.2|5651.2|5657.2|5655.2|5657.2|5655.2|5653.2|5651.2|30
1612553400000|2021-02-05 19:30:00|5657.5|5655.5|5657.2|5655.2|5659.5|5657.5|5657|5655|71
1612553700000|2021-02-05 19:35:00|5657.5|5655.5|5658|5656|5658.2|5656.2|5655.5|5653.5|56
1612554000000|2021-02-05 19:40:00|5657.7|5655.7|5657|5655|5657.7|5655.7|5656.7|5654.7|13
1612554300000|2021-02-05 19:45:00|5656.7|5654.7|5656.7|5654.7|5659.5|5657.5|5655.5|5653.5|138
1612554600000|2021-02-05 19:50:00|5657|5655|5655.7|5653.7|5657|5655|5654.5|5652.5|20
1612554900000|2021-02-05 19:55:00|5655.5|5653.5|5656.5|5654.5|5657.2|5655.2|5655.2|5653.2|11
1612555200000|2021-02-05 20:00:00|5656.2|5654.2|5652.5|5650.5|5656.5|5654.5|5652|5650|76
1612555500000|2021-02-05 20:05:00|5652.7|5650.7|5654|5652|5655|5653|5652.7|5650.7|4
1612555800000|2021-02-05 20:10:00|5653.7|5651.7|5654.7|5652.7|5655.7|5653.7|5653.5|5651.5|15
1612556100000|2021-02-05 20:15:00|5654.5|5652.5|5655.7|5653.7|5657.5|5655.5|5654.2|5652.2|37
1612556400000|2021-02-05 20:20:00|5655.5|5653.5|5655.7|5653.7|5657.2|5655.2|5654.5|5652.5|37
1612556700000|2021-02-05 20:25:00|5656|5654|5653|5651|5656.2|5654.2|5652.7|5650.7|17
1612557000000|2021-02-05 20:30:00|5652.7|5650.7|5655.5|5653.5|5656|5654|5652.7|5650.7|41
1612557300000|2021-02-05 20:35:00|5655.7|5653.7|5654.7|5652.7|5657.2|5655.2|5653.7|5651.7|11
1612557600000|2021-02-05 20:40:00|5654.5|5652.5|5655|5653|5656|5654|5654.2|5652.2|12
1612557900000|2021-02-05 20:45:00|5655.2|5653.2|5655.7|5653.7|5657.7|5655.7|5655.2|5653.2|32
1612558200000|2021-02-05 20:50:00|5655.5|5653.5|5657.7|5655.7|5658.2|5656.2|5654.7|5652.7|51
1612558500000|2021-02-05 20:55:00|5658|5656|5660.5|5658.5|5667.2|5665.2|5658|5656|191
1612558800000|2021-02-05 21:00:00|5663.3|5659.3|5663|5659|5664.3|5660.3|5659.7|5655.7|0
1612559100000|2021-02-05 21:05:00|5663.1|5659.1|5664.7|5660.7|5664.7|5660.7|5662.4|5658.4|0
1612559400000|2021-02-05 21:10:00|5665|5661|5666.2|5662.2|5666.7|5662.7|5664.3|5660.3|0
1612559700000|2021-02-05 21:15:00|5666.1|5662.1|5666.2|5662.2|5666.4|5662.4|5666|5662|0
1612560000000|2021-02-05 21:20:00|5666.3|5662.3|5666.3|5662.3|5666.5|5662.5|5666.1|5662.1|0
1612560300000|2021-02-05 21:25:00|5666.2|5662.2|5666|5662|5666.4|5662.4|5666|5662|0
1612560600000|2021-02-05 21:30:00|5665.9|5661.9|5666|5662|5666|5662|5664.6|5660.6|0
1612560900000|2021-02-05 21:35:00|5665.9|5661.9|5666|5662|5666.3|5662.3|5665.3|5661.3|0
1612561200000|2021-02-05 21:40:00|5666.3|5662.3|5667.6|5663.6|5667.9|5663.9|5666|5662|0
1612561500000|2021-02-05 21:45:00|5667.9|5663.9|5669.1|5665.1|5669.5|5665.5|5667.3|5663.3|0
1612561800000|2021-02-05 21:50:00|5669.5|5665.5|5669.1|5665.1|5669.6|5665.6|5668.9|5664.9|0
1612562100000|2021-02-05 21:55:00|5669.4|5665.4|5668.5|5664.5|5669.4|5665.4|5668.5|5664.5|0
1612738800000|2021-02-07 23:00:00|5680.4|5676.4|5678.7|5674.7|5684.6|5680.6|5678.7|5674.7|0
1612739100000|2021-02-07 23:05:00|5678.6|5674.6|5678.6|5674.6|5679.5|5675.5|5676.2|5672.2|0
1612739400000|2021-02-07 23:10:00|5678.4|5674.4|5679.6|5675.6|5680.5|5676.5|5677.9|5673.9|0
1612739700000|2021-02-07 23:15:00|5679.7|5675.7|5678.5|5674.5|5680.8|5676.8|5677.3|5673.3|0
1612740000000|2021-02-07 23:20:00|5678.6|5674.6|5678.9|5674.9|5680.4|5676.4|5677.8|5673.8|0
1612740300000|2021-02-07 23:25:00|5679|5675|5678.1|5674.1|5679.2|5675.2|5677.6|5673.6|0
1612740600000|2021-02-07 23:30:00|5678.2|5674.2|5675.1|5671.1|5678.2|5674.2|5673.9|5669.9|0
1612740900000|2021-02-07 23:35:00|5675.4|5671.4|5676.4|5672.4|5676.4|5672.4|5674.1|5670.1|0
1612741200000|2021-02-07 23:40:00|5676.3|5672.3|5680|5676|5680|5676|5675.9|5671.9|0
1612741500000|2021-02-07 23:45:00|5680.1|5676.1|5679.6|5675.6|5680.6|5676.6|5678.5|5674.5|0
1612741800000|2021-02-07 23:50:00|5679.4|5675.4|5679.9|5675.9|5679.9|5675.9|5678.5|5674.5|0
1612742100000|2021-02-07 23:55:00|5680.2|5676.2|5676.9|5672.9|5680.5|5676.5|5675.9|5671.9|0
1612742400000|2021-02-08 00:00:00|5676.6|5672.6|5674|5670|5676.6|5672.6|5671.7|5667.7|0
1612742700000|2021-02-08 00:05:00|5673.8|5669.8|5674.6|5670.6|5677.5|5673.5|5672.9|5668.9|0
1612743000000|2021-02-08 00:10:00|5674.3|5670.3|5677|5673|5677.3|5673.3|5672.3|5668.3|0
1612743300000|2021-02-08 00:15:00|5677.3|5673.3|5690.8|5687.8|5692.9|5689.9|5675.2|5672.2|0
1612743600000|2021-02-08 00:20:00|5690.9|5687.9|5695.7|5692.7|5698.8|5695.8|5690.7|5687.7|0
1612743900000|2021-02-08 00:25:00|5696.1|5693.1|5691.9|5688.9|5696.8|5693.8|5690.4|5687.4|0
1612744200000|2021-02-08 00:30:00|5691.8|5688.8|5693.2|5690.2|5696.7|5693.7|5690.4|5687.4|0
1612744500000|2021-02-08 00:35:00|5693.9|5690.9|5693.3|5690.3|5696.1|5693.1|5690.4|5687.4|0
1612744800000|2021-02-08 00:40:00|5693.4|5690.4|5694.6|5691.6|5696.8|5693.8|5693.2|5690.2|0
1612745100000|2021-02-08 00:45:00|5694.7|5691.7|5694.6|5691.6|5696.1|5693.1|5693.2|5690.2|0
1612745400000|2021-02-08 00:50:00|5694.7|5691.7|5693.9|5690.9|5696.1|5693.1|5693.1|5690.1|0
1612745700000|2021-02-08 00:55:00|5694.1|5691.1|5690.4|5687.4|5694.6|5691.6|5689.6|5686.6|0
1612746000000|2021-02-08 01:00:00|5690.1|5687.1|5688.9|5685.9|5690.3|5687.3|5687.4|5684.4|0
1612746300000|2021-02-08 01:05:00|5689|5686|5691.9|5688.9|5692|5689|5688.9|5685.9|0
1612746600000|2021-02-08 01:10:00|5692|5689|5691.9|5688.9|5693.3|5690.3|5690.5|5687.5|0
1612746900000|2021-02-08 01:15:00|5691.8|5688.8|5697|5694|5697.8|5694.8|5691.8|5688.8|0
1612747200000|2021-02-08 01:20:00|5696.8|5693.8|5697.8|5694.8|5698.5|5695.5|5694.9|5691.9|0
1612747500000|2021-02-08 01:25:00|5697.7|5694.7|5702.2|5699.2|5702.2|5699.2|5697.7|5694.7|0
1612747800000|2021-02-08 01:30:00|5702.5|5699.5|5701.9|5698.9|5703.6|5700.6|5700.4|5697.4|0
1612748100000|2021-02-08 01:35:00|5701.8|5698.8|5698.9|5695.9|5703.3|5700.3|5698.9|5695.9|0
1612748400000|2021-02-08 01:40:00|5699|5696|5698.9|5695.9|5701.1|5698.1|5698.9|5695.9|0
1612748700000|2021-02-08 01:45:00|5698.8|5695.8|5699|5696|5700.3|5697.3|5697.4|5694.4|0
1612749000000|2021-02-08 01:50:00|5698.9|5695.9|5699|5696|5700.5|5697.5|5697.5|5694.5|0
1612749300000|2021-02-08 01:55:00|5698.9|5695.9|5700.5|5697.5|5700.5|5697.5|5698.9|5695.9|0
1612749600000|2021-02-08 02:00:00|5700.4|5697.4|5700.3|5697.3|5701.9|5698.9|5699|5696|0
1612749900000|2021-02-08 02:05:00|5701|5698|5701.6|5698.6|5703.1|5700.1|5700.2|5697.2|0
1612750200000|2021-02-08 02:10:00|5701.1|5698.1|5698.8|5695.8|5701.7|5698.7|5698.8|5695.8|0
1612750500000|2021-02-08 02:15:00|5698.7|5695.7|5698.9|5695.9|5698.9|5695.9|5696.6|5693.6|0
1612750800000|2021-02-08 02:20:00|5698.8|5695.8|5700.1|5697.1|5700.3|5697.3|5698.7|5695.7|0
1612751100000|2021-02-08 02:25:00|5700|5697|5698.6|5695.6|5700.1|5697.1|5698.6|5695.6|0
1612751400000|2021-02-08 02:30:00|5698.7|5695.7|5701.4|5698.4|5703|5700|5698.7|5695.7|0
1612751700000|2021-02-08 02:35:00|5701.5|5698.5|5699.9|5696.9|5703|5700|5699.9|5696.9|0
1612752000000|2021-02-08 02:40:00|5700|5697|5700.1|5697.1|5701.4|5698.4|5699.9|5696.9|0
1612752300000|2021-02-08 02:45:00|5700.5|5697.5|5701.4|5698.4|5702.2|5699.2|5700.5|5697.5|0
1612752600000|2021-02-08 02:50:00|5701.5|5698.5|5702.8|5699.8|5703.5|5700.5|5701.4|5698.4|0
1612752900000|2021-02-08 02:55:00|5703.5|5700.5|5704.2|5701.2|5704.2|5701.2|5702.7|5699.7|0
1612753200000|2021-02-08 03:00:00|5704|5701|5702.4|5699.4|5704|5701|5701.3|5698.3|0
1612753500000|2021-02-08 03:05:00|5702.9|5699.9|5702.3|5699.3|5703.8|5700.8|5700.9|5697.9|0
1612753800000|2021-02-08 03:10:00|5702.4|5699.4|5702.9|5699.9|5703.8|5700.8|5702.2|5699.2|0
1612754100000|2021-02-08 03:15:00|5703.2|5700.2|5702.8|5699.8|5703.6|5700.6|5702.2|5699.2|0
1612754400000|2021-02-08 03:20:00|5703.1|5700.1|5700.6|5697.6|5703.5|5700.5|5700.6|5697.6|0
1612754700000|2021-02-08 03:25:00|5700.7|5697.7|5699.1|5696.1|5701.4|5698.4|5698.5|5695.5|0
1612755000000|2021-02-08 03:30:00|5699|5696|5699.9|5696.9|5700.6|5697.6|5697.6|5694.6|0
1612755300000|2021-02-08 03:35:00|5699.7|5696.7|5699.2|5696.2|5700.7|5697.7|5699.2|5696.2|0
1612755600000|2021-02-08 03:40:00|5699.5|5696.5|5699.2|5696.2|5700.7|5697.7|5699.2|5696.2|0
1612755900000|2021-02-08 03:45:00|5699.1|5696.1|5696.3|5693.3|5699.2|5696.2|5696.2|5693.2|0
1612756200000|2021-02-08 03:50:00|5697|5694|5697.6|5694.6|5699|5696|5697|5694|0
1612756500000|2021-02-08 03:55:00|5697.8|5694.8|5697.6|5694.6|5699|5696|5697.5|5694.5|0
1612756800000|2021-02-08 04:00:00|5697.5|5694.5|5696.1|5693.1|5697.6|5694.6|5696.1|5693.1|0
1612757100000|2021-02-08 04:05:00|5696|5693|5697.5|5694.5|5697.5|5694.5|5696|5693|0
1612757400000|2021-02-08 04:10:00|5697.7|5694.7|5696.5|5693.5|5697.9|5694.9|5696.3|5693.3|0
1612757700000|2021-02-08 04:15:00|5696.6|5693.6|5695.1|5692.1|5697.9|5694.9|5694.3|5691.3|0
1612758000000|2021-02-08 04:20:00|5695|5692|5693.5|5690.5|5696.5|5693.5|5693.5|5690.5|0
1612758300000|2021-02-08 04:25:00|5693.6|5690.6|5693.5|5690.5|5693.6|5690.6|5692|5689|0
1612758600000|2021-02-08 04:30:00|5693.4|5690.4|5693.5|5690.5|5693.5|5690.5|5692|5689|0
1612758900000|2021-02-08 04:35:00|5693.4|5690.4|5692.1|5689.1|5693.5|5690.5|5692|5689|0
1612759200000|2021-02-08 04:40:00|5692.3|5689.3|5693.5|5690.5|5693.5|5690.5|5692.1|5689.1|0
1612759500000|2021-02-08 04:45:00|5692.8|5689.8|5693.5|5690.5|5693.5|5690.5|5692|5689|0
1612759800000|2021-02-08 04:50:00|5693.4|5690.4|5694.3|5691.3|5694.3|5691.3|5691.4|5688.4|0
1612760100000|2021-02-08 04:55:00|5694.4|5691.4|5694.4|5691.4|5694.4|5691.4|5692.9|5689.9|0
1612760400000|2021-02-08 05:00:00|5694.7|5691.7|5697.2|5694.2|5697.2|5694.2|5694.7|5691.7|0
1612760700000|2021-02-08 05:05:00|5696.9|5693.9|5695.7|5692.7|5697.2|5694.2|5695.7|5692.7|0
1612761000000|2021-02-08 05:10:00|5695.8|5692.8|5694.3|5691.3|5695.8|5692.8|5692.8|5689.8|0
1612761300000|2021-02-08 05:15:00|5694.2|5691.2|5695.8|5692.8|5695.8|5692.8|5692.9|5689.9|0
1612761600000|2021-02-08 05:20:00|5695.2|5692.2|5694.3|5691.3|5695.2|5692.2|5691.4|5688.4|0
1612761900000|2021-02-08 05:25:00|5694.2|5691.2|5694.2|5691.2|5694.3|5691.3|5693.5|5690.5|0
1612762200000|2021-02-08 05:30:00|5694.5|5691.5|5694.1|5691.1|5695.6|5692.6|5692.7|5689.7|0
1612762500000|2021-02-08 05:35:00|5693.4|5690.4|5692.7|5689.7|5694.1|5691.1|5692.6|5689.6|0
1612762800000|2021-02-08 05:40:00|5692.4|5689.4|5692.6|5689.6|5693.3|5690.3|5691.2|5688.2|0
1612763100000|2021-02-08 05:45:00|5692.9|5689.9|5692.5|5689.5|5694|5691|5691.1|5688.1|0
1612763400000|2021-02-08 05:50:00|5692|5689|5687|5684|5692.5|5689.5|5686.3|5683.3|0
1612763700000|2021-02-08 05:55:00|5687.6|5684.6|5691.2|5688.2|5691.2|5688.2|5687.6|5684.6|0
1612764000000|2021-02-08 06:00:00|5690.7|5687.7|5692.6|5689.6|5694|5691|5689.8|5686.8|0
1612764300000|2021-02-08 06:05:00|5692.5|5689.5|5693.4|5690.4|5694.1|5691.1|5692.5|5689.5|0
1612764600000|2021-02-08 06:10:00|5693.7|5690.7|5692.8|5689.8|5694.1|5691.1|5691.2|5688.2|0
1612764900000|2021-02-08 06:15:00|5693.3|5690.3|5694.2|5691.2|5694.3|5691.3|5692.8|5689.8|0
1612765200000|2021-02-08 06:20:00|5694.3|5691.3|5695.8|5692.8|5695.9|5692.9|5694.3|5691.3|0
1612765500000|2021-02-08 06:25:00|5695.7|5692.7|5695.7|5692.7|5695.8|5692.8|5694.3|5691.3|0
1612765800000|2021-02-08 06:30:00|5694.2|5691.2|5695.4|5692.4|5695.6|5692.6|5694.2|5691.2|0
1612766100000|2021-02-08 06:35:00|5694.9|5691.9|5695.4|5692.4|5696.8|5693.8|5694|5691|0
1612766400000|2021-02-08 06:40:00|5695.3|5692.3|5695.2|5692.2|5696.8|5693.8|5695.2|5692.2|0
1612766700000|2021-02-08 06:45:00|5695.4|5692.4|5693.8|5690.8|5695.4|5692.4|5693.8|5690.8|0
1612767000000|2021-02-08 06:50:00|5694.4|5691.4|5693.8|5690.8|5695.3|5692.3|5693.8|5690.8|0
1612767300000|2021-02-08 06:55:00|5694.1|5691.1|5698.4|5695.4|5698.4|5695.4|5692.4|5689.4|0
1612767600000|2021-02-08 07:00:00|5697.3|5694.3|5694.7|5692.7|5698.4|5695.7|5691|5689|389
1612767900000|2021-02-08 07:05:00|5695|5693|5695.2|5693.2|5695.5|5693.5|5692.7|5690.7|233
1612768200000|2021-02-08 07:10:00|5695.5|5693.5|5693.7|5691.7|5695.7|5693.7|5693.2|5691.2|63
1612768500000|2021-02-08 07:15:00|5693.5|5691.5|5690.5|5688.5|5694.2|5692.2|5690.5|5688.5|60
1612768800000|2021-02-08 07:20:00|5690.2|5688.2|5688.7|5686.7|5691|5689|5688|5686|180
1612769100000|2021-02-08 07:25:00|5689|5687|5686.7|5684.7|5689|5687|5685.5|5683.5|144
1612769400000|2021-02-08 07:30:00|5686.5|5684.5|5687.7|5685.7|5689.7|5687.7|5686.5|5684.5|165
1612769700000|2021-02-08 07:35:00|5687.5|5685.5|5689.2|5687.2|5690.2|5688.2|5687|5685|79
1612770000000|2021-02-08 07:40:00|5689|5687|5691.2|5689.2|5691.7|5689.7|5688.2|5686.2|103
1612770300000|2021-02-08 07:45:00|5691.5|5689.5|5690.2|5688.2|5691.5|5689.5|5688.5|5686.5|62
1612770600000|2021-02-08 07:50:00|5689.7|5687.7|5690.7|5688.7|5692.2|5690.2|5689.2|5687.2|93
1612770900000|2021-02-08 07:55:00|5690.5|5688.5|5689.7|5687.7|5690.5|5688.5|5686.7|5684.7|139
1612771200000|2021-02-08 08:00:00|5689.2|5688.2|5689|5688|5691.2|5690.2|5684.7|5683.7|1373
1612771500000|2021-02-08 08:05:00|5688.7|5687.7|5687|5686|5693|5692|5680.5|5679.5|554
1612771800000|2021-02-08 08:10:00|5686.7|5685.7|5678.5|5677.5|5687|5686|5675.2|5674.2|780
1612772100000|2021-02-08 08:15:00|5678.7|5677.7|5678|5677|5682|5681|5672.5|5671.5|743
1612772400000|2021-02-08 08:20:00|5678.2|5677.2|5680.7|5679.7|5686|5685|5677.5|5676.5|530
1612772700000|2021-02-08 08:25:00|5681|5680|5689.5|5688.5|5690|5689|5680.2|5679.2|505
1612773000000|2021-02-08 08:30:00|5690.2|5689.2|5695.5|5694.5|5697|5696|5687.7|5686.7|531
1612773300000|2021-02-08 08:35:00|5695.7|5694.7|5689|5688|5696|5695|5687.7|5686.7|384
1612773600000|2021-02-08 08:40:00|5689.2|5688.2|5682.9|5681.9|5689.7|5688.7|5681.2|5680.2|335
1612773900000|2021-02-08 08:45:00|5683.2|5682.2|5683.4|5682.4|5688.7|5687.7|5680.9|5679.9|271
1612774200000|2021-02-08 08:50:00|5683.2|5682.2|5683.4|5682.4|5684.4|5683.4|5680.7|5679.7|330
1612774500000|2021-02-08 08:55:00|5683.7|5682.7|5684.9|5683.9|5686.2|5685.2|5679.7|5678.7|404
1612774800000|2021-02-08 09:00:00|5685.2|5684.2|5692.4|5691.4|5693.7|5692.7|5684.4|5683.4|449
1612775100000|2021-02-08 09:05:00|5692.7|5691.7|5696.4|5695.4|5696.9|5695.9|5692.2|5691.2|385
1612775400000|2021-02-08 09:10:00|5696.7|5695.7|5696.2|5695.2|5697.7|5696.7|5693.9|5692.9|476
1612775700000|2021-02-08 09:15:00|5696.4|5695.4|5695.4|5694.4|5699.9|5698.9|5695.2|5694.2|385
1612776000000|2021-02-08 09:20:00|5695.2|5694.2|5694.9|5693.9|5695.7|5694.7|5691.9|5690.9|280
1612776300000|2021-02-08 09:25:00|5694.7|5693.7|5690.2|5689.2|5695.4|5694.4|5690.2|5689.2|119
1612776600000|2021-02-08 09:30:00|5689.9|5688.9|5690.7|5689.7|5692.2|5691.2|5683.9|5682.9|336
1612776900000|2021-02-08 09:35:00|5690.9|5689.9|5690.4|5689.4|5691.4|5690.4|5688.2|5687.2|178
1612777200000|2021-02-08 09:40:00|5690.7|5689.7|5692.4|5691.4|5694.7|5693.7|5690.4|5689.4|183
1612777500000|2021-02-08 09:45:00|5692.2|5691.2|5696.9|5695.9|5697.4|5696.4|5690.7|5689.7|246
1612777800000|2021-02-08 09:50:00|5696.7|5695.7|5696.4|5695.4|5698.4|5697.4|5694.9|5693.9|153
1612778100000|2021-02-08 09:55:00|5696.7|5695.7|5697.4|5696.4|5698.2|5697.2|5694.4|5693.4|288
1612778400000|2021-02-08 10:00:00|5697.7|5696.7|5693.9|5692.9|5698.7|5697.7|5692.7|5691.7|195
1612778700000|2021-02-08 10:05:00|5694.2|5693.2|5694.9|5693.9|5695.7|5694.7|5693.9|5692.9|149
1612779000000|2021-02-08 10:10:00|5694.7|5693.7|5693.7|5692.7|5694.9|5693.9|5692.2|5691.2|235
1612779300000|2021-02-08 10:15:00|5693.4|5692.4|5692.7|5691.7|5694.2|5693.2|5691.7|5690.7|209
1612779600000|2021-02-08 10:20:00|5692.4|5691.4|5691.7|5690.7|5692.9|5691.9|5691.2|5690.2|319
1612779900000|2021-02-08 10:25:00|5691.4|5690.4|5690.9|5689.9|5693.2|5692.2|5687.7|5686.7|356
1612780200000|2021-02-08 10:30:00|5691.2|5690.2|5692.2|5691.2|5692.2|5691.2|5689.2|5688.2|171
1612780500000|2021-02-08 10:35:00|5691.9|5690.9|5690.9|5689.9|5692.7|5691.7|5688.2|5687.2|299
1612780800000|2021-02-08 10:40:00|5691.2|5690.2|5693.4|5692.4|5693.7|5692.7|5690.7|5689.7|289
1612781100000|2021-02-08 10:45:00|5693.7|5692.7|5691.7|5690.7|5693.7|5692.7|5689.4|5688.4|167
1612781400000|2021-02-08 10:50:00|5691.9|5690.9|5693.2|5692.2|5693.7|5692.7|5691.7|5690.7|176
1612781700000|2021-02-08 10:55:00|5693.4|5692.4|5692.2|5691.2|5694.2|5693.2|5692.2|5691.2|153
1612782000000|2021-02-08 11:00:00|5692.4|5691.4|5693.9|5692.9|5694.4|5693.4|5690.7|5689.7|245
1612782300000|2021-02-08 11:05:00|5693.7|5692.7|5694.7|5693.7|5694.7|5693.7|5693.2|5692.2|138
1612782600000|2021-02-08 11:10:00|5694.4|5693.4|5695.7|5694.7|5695.9|5694.9|5693.9|5692.9|587
1612782900000|2021-02-08 11:15:00|5695.4|5694.4|5697.7|5696.7|5697.9|5696.9|5693.9|5692.9|501
1612783200000|2021-02-08 11:20:00|5697.9|5696.9|5698.2|5697.2|5698.7|5697.7|5696.7|5695.7|926
1612783500000|2021-02-08 11:25:00|5698.4|5697.4|5699.2|5698.2|5699.7|5698.7|5697.2|5696.2|505
1612783800000|2021-02-08 11:30:00|5699.4|5698.4|5698.4|5697.4|5700.2|5699.2|5697.9|5696.9|160
1612784100000|2021-02-08 11:35:00|5698.7|5697.7|5698.7|5697.7|5699.2|5698.2|5695.9|5694.9|215
1612784400000|2021-02-08 11:40:00|5698.9|5697.9|5696.2|5695.2|5699.2|5698.2|5696.2|5695.2|371
1612784700000|2021-02-08 11:45:00|5696.4|5695.4|5696.9|5695.9|5699.4|5698.4|5696.4|5695.4|89
1612785000000|2021-02-08 11:50:00|5697.2|5696.2|5697.7|5696.7|5700.7|5699.7|5697.2|5696.2|124
1612785300000|2021-02-08 11:55:00|5697.4|5696.4|5701.4|5700.4|5702.2|5701.2|5697.2|5696.2|361
1612785600000|2021-02-08 12:00:00|5701.2|5700.2|5698.4|5697.4|5702.2|5701.2|5698.2|5697.2|173
1612785900000|2021-02-08 12:05:00|5698.2|5697.2|5699.9|5698.9|5700.2|5699.2|5697.7|5696.7|111
1612786200000|2021-02-08 12:10:00|5700.2|5699.2|5699.2|5698.2|5700.7|5699.7|5698.7|5697.7|60
1612786500000|2021-02-08 12:15:00|5698.9|5697.9|5699.7|5698.7|5700.2|5699.2|5697.9|5696.9|94
1612786800000|2021-02-08 12:20:00|5699.4|5698.4|5699.9|5698.9|5700.2|5699.2|5698.2|5697.2|102
1612787100000|2021-02-08 12:25:00|5699.7|5698.7|5700.7|5699.7|5701.7|5700.7|5699.7|5698.7|65
1612787400000|2021-02-08 12:30:00|5700.9|5699.9|5702.4|5701.4|5702.7|5701.7|5699.4|5698.4|113
1612787700000|2021-02-08 12:35:00|5702.2|5701.2|5702.9|5701.9|5703.7|5702.7|5701.2|5700.2|209
1612788000000|2021-02-08 12:40:00|5702.4|5701.4|5701.9|5700.9|5703.4|5702.4|5701.4|5700.4|114
1612788300000|2021-02-08 12:45:00|5702.4|5701.4|5704.1|5703.1|5704.4|5703.4|5701.9|5700.9|112
1612788600000|2021-02-08 12:50:00|5703.9|5702.9|5703.4|5702.4|5704.4|5703.4|5701.9|5700.9|122
1612788900000|2021-02-08 12:55:00|5703.6|5702.6|5708.4|5707.4|5708.9|5707.9|5703.4|5702.4|296
1612789200000|2021-02-08 13:00:00|5708.6|5707.6|5706.9|5705.9|5708.6|5707.6|5706.4|5705.4|172
1612789500000|2021-02-08 13:05:00|5707.1|5706.1|5708.4|5707.4|5708.9|5707.9|5706.9|5705.9|234
1612789800000|2021-02-08 13:10:00|5708.6|5707.6|5713.1|5712.1|5713.4|5712.4|5707.9|5706.9|432
1612790100000|2021-02-08 13:15:00|5713.4|5712.4|5714.1|5713.1|5714.4|5713.4|5712.1|5711.1|186
1612790400000|2021-02-08 13:20:00|5714.4|5713.4|5714.9|5713.9|5715.4|5714.4|5713.1|5712.1|274
1612790700000|2021-02-08 13:25:00|5715.1|5714.1|5714.1|5713.1|5715.1|5714.1|5712.4|5711.4|232
1612791000000|2021-02-08 13:30:00|5713.9|5712.9|5712.4|5711.4|5714.4|5713.4|5711.9|5710.9|271
1612791300000|2021-02-08 13:35:00|5712.1|5711.1|5708.6|5707.6|5712.4|5711.4|5708.1|5707.1|215
1612791600000|2021-02-08 13:40:00|5708.4|5707.4|5714.1|5713.1|5714.1|5713.1|5708.4|5707.4|285
1612791900000|2021-02-08 13:45:00|5713.9|5712.9|5709.1|5708.1|5714.9|5713.9|5707.9|5706.9|147
1612792200000|2021-02-08 13:50:00|5709.4|5708.4|5711.1|5710.1|5711.4|5710.4|5707.9|5706.9|180
1612792500000|2021-02-08 13:55:00|5711.4|5710.4|5711.1|5710.1|5712.1|5711.1|5710.4|5709.4|115
1612792800000|2021-02-08 14:00:00|5711.4|5710.4|5711.1|5710.1|5712.4|5711.4|5710.4|5709.4|147
1612793100000|2021-02-08 14:05:00|5711.4|5710.4|5709.9|5708.9|5711.6|5710.6|5706.9|5705.9|139
1612793400000|2021-02-08 14:10:00|5709.6|5708.6|5708.9|5707.9|5712.1|5711.1|5708.9|5707.9|1127
1612793700000|2021-02-08 14:15:00|5709.4|5708.4|5708.4|5707.4|5709.9|5708.9|5707.9|5706.9|114
1612794000000|2021-02-08 14:20:00|5708.1|5707.1|5706.4|5705.4|5708.4|5707.4|5706.4|5705.4|135
1612794300000|2021-02-08 14:25:00|5706.1|5705.1|5707.1|5706.1|5707.9|5706.9|5705.4|5704.4|185
1612794600000|2021-02-08 14:30:00|5707.4|5706.4|5706.9|5705.9|5708.4|5707.4|5704.4|5703.4|590
1612794900000|2021-02-08 14:35:00|5707.1|5706.1|5706.9|5705.9|5708.9|5707.9|5705.9|5704.9|242
1612795200000|2021-02-08 14:40:00|5706.6|5705.6|5707.6|5706.6|5708.9|5707.9|5705.9|5704.9|3174
1612795500000|2021-02-08 14:45:00|5707.9|5706.9|5709.4|5708.4|5709.4|5708.4|5707.4|5706.4|177
1612795800000|2021-02-08 14:50:00|5709.1|5708.1|5710.1|5709.1|5710.9|5709.9|5709.1|5708.1|228
1612796100000|2021-02-08 14:55:00|5709.9|5708.9|5710.1|5709.1|5712.9|5711.9|5709.4|5708.4|275
1612796400000|2021-02-08 15:00:00|5709.9|5708.9|5710.1|5709.1|5711.4|5710.4|5708.4|5707.4|191
1612796700000|2021-02-08 15:05:00|5710.4|5709.4|5708.9|5707.9|5710.4|5709.4|5706.9|5705.9|200
1612797000000|2021-02-08 15:10:00|5708.8|5707.8|5707.8|5706.8|5710.3|5709.3|5704|5703|361
1612797300000|2021-02-08 15:15:00|5708|5707|5706.5|5705.5|5708.3|5707.3|5705.8|5704.8|500
1612797600000|2021-02-08 15:20:00|5706.3|5705.3|5700.8|5699.8|5706.8|5705.8|5700.3|5699.3|407
1612797900000|2021-02-08 15:25:00|5700.3|5699.3|5701.3|5700.3|5702.5|5701.5|5698.8|5697.8|611
1612798200000|2021-02-08 15:30:00|5701.5|5700.5|5704.5|5703.5|5704.5|5703.5|5700.3|5699.3|278
1612798500000|2021-02-08 15:35:00|5704.3|5703.3|5703.8|5702.8|5704.3|5703.3|5700.8|5699.8|241
1612798800000|2021-02-08 15:40:00|5704|5703|5705|5704|5705.8|5704.8|5702.8|5701.8|207
1612799100000|2021-02-08 15:45:00|5705.3|5704.3|5707.8|5706.8|5709|5708|5703.5|5702.5|249
1612799400000|2021-02-08 15:50:00|5708|5707|5706.3|5705.3|5708.8|5707.8|5704.8|5703.8|362
1612799700000|2021-02-08 15:55:00|5706|5705|5707|5706|5707.3|5706.3|5704|5703|325
1612800000000|2021-02-08 16:00:00|5707.3|5706.3|5707.3|5706.3|5708.3|5707.3|5706.3|5705.3|415
1612800300000|2021-02-08 16:05:00|5707.8|5706.8|5699.8|5698.8|5707.8|5706.8|5699.5|5698.5|343
1612800600000|2021-02-08 16:10:00|5699.5|5698.5|5695|5694|5700.3|5699.3|5694.8|5693.8|380
1612800900000|2021-02-08 16:15:00|5695.3|5694.3|5696|5695|5696.8|5695.8|5694.8|5693.8|509
1612801200000|2021-02-08 16:20:00|5696.3|5695.3|5700.8|5699.8|5701|5700|5695.3|5694.3|692
1612801500000|2021-02-08 16:25:00|5700.5|5699.5|5699.3|5698.3|5701.3|5700.3|5697.8|5696.8|801
1612801800000|2021-02-08 16:30:00|5700.3|5698.8|5691.3|5689.3|5701.8|5699.8|5691.3|5689.3|2851
1612802100000|2021-02-08 16:35:00|5691|5689|5686.8|5684.8|5691|5689|5684.8|5682.8|1542
1612802400000|2021-02-08 16:40:00|5686.5|5684.5|5684|5682|5688.3|5686.3|5683.3|5681.3|961
1612802700000|2021-02-08 16:45:00|5683.8|5681.8|5688.3|5686.3|5688.8|5686.8|5683.8|5681.8|1235
1612803000000|2021-02-08 16:50:00|5688|5686|5686.8|5684.8|5689.3|5687.3|5686.8|5684.8|149
1612803300000|2021-02-08 16:55:00|5687|5685|5686.3|5684.3|5689.3|5687.3|5686.3|5684.3|155
1612803600000|2021-02-08 17:00:00|5686.8|5684.8|5687.3|5685.3|5688.3|5686.3|5686.3|5684.3|151
1612803900000|2021-02-08 17:05:00|5687.5|5685.5|5688.3|5686.3|5688.8|5686.8|5687.3|5685.3|62
1612804200000|2021-02-08 17:10:00|5688.5|5686.5|5691.3|5689.3|5691.3|5689.3|5688.3|5686.3|120
1612804500000|2021-02-08 17:15:00|5691.5|5689.5|5692.8|5690.8|5693.8|5691.8|5691.3|5689.3|162
1612804800000|2021-02-08 17:20:00|5692.5|5690.5|5693.3|5691.3|5694.3|5692.3|5692|5690|186
1612805100000|2021-02-08 17:25:00|5693|5691|5694.8|5692.8|5695|5693|5692|5690|157
1612805400000|2021-02-08 17:30:00|5694.5|5692.5|5694|5692|5695.3|5693.3|5692.8|5690.8|122
1612805700000|2021-02-08 17:35:00|5694.3|5692.3|5692.5|5690.5|5694.3|5692.3|5692|5690|67
1612806000000|2021-02-08 17:40:00|5692.8|5690.8|5693.3|5691.3|5693.8|5691.8|5692.5|5690.5|72
1612806300000|2021-02-08 17:45:00|5693.5|5691.5|5694.5|5692.5|5695.8|5693.8|5693.3|5691.3|73
1612806600000|2021-02-08 17:50:00|5694.8|5692.8|5694.3|5692.3|5695|5693|5693.3|5691.3|114
1612806900000|2021-02-08 17:55:00|5694|5692|5690.8|5688.8|5694|5692|5690|5688|57
1612807200000|2021-02-08 18:00:00|5691|5689|5690.3|5688.3|5691.5|5689.5|5690|5688|38
1612807500000|2021-02-08 18:05:00|5690|5688|5691.8|5689.8|5692.3|5690.3|5689.8|5687.8|18
1612807800000|2021-02-08 18:10:00|5691.5|5689.5|5691.8|5689.8|5693|5691|5691.5|5689.5|26
1612808100000|2021-02-08 18:15:00|5691.5|5689.5|5693.3|5691.3|5694.3|5692.3|5691.3|5689.3|39
1612808400000|2021-02-08 18:20:00|5693|5691|5692.8|5690.8|5693.8|5691.8|5692|5690|38
1612808700000|2021-02-08 18:25:00|5693|5691|5691.3|5689.3|5693.3|5691.3|5691.3|5689.3|54
1612809000000|2021-02-08 18:30:00|5691.5|5689.5|5692.5|5690.5|5693.3|5691.3|5691.3|5689.3|33
1612809300000|2021-02-08 18:35:00|5692.3|5690.3|5693.3|5691.3|5693.5|5691.5|5692.3|5690.3|31
1612809600000|2021-02-08 18:40:00|5693|5691|5693.3|5691.3|5693.8|5691.8|5692.8|5690.8|26
1612809900000|2021-02-08 18:45:00|5693|5691|5692.5|5690.5|5694|5692|5691.8|5689.8|44
1612810200000|2021-02-08 18:50:00|5692.3|5690.3|5688.3|5686.3|5692.5|5690.5|5688.3|5686.3|127
1612810500000|2021-02-08 18:55:00|5688.5|5686.5|5690.8|5688.8|5691.3|5689.3|5688.3|5686.3|62
1612810800000|2021-02-08 19:00:00|5691|5689|5691.5|5689.5|5692.3|5690.3|5690.8|5688.8|67
1612811100000|2021-02-08 19:05:00|5691.8|5689.8|5691.5|5689.5|5692.3|5690.3|5691.3|5689.3|11
1612811400000|2021-02-08 19:10:00|5691.8|5689.8|5692.3|5690.3|5692.3|5690.3|5691|5689|19
1612811700000|2021-02-08 19:15:00|5692.5|5690.5|5692.3|5690.3|5693.5|5691.5|5692|5690|87
1612812000000|2021-02-08 19:20:00|5692|5690|5693.8|5691.8|5694.5|5692.5|5692|5690|54
1612812300000|2021-02-08 19:25:00|5694|5692|5693.3|5691.3|5694.3|5692.3|5692.3|5690.3|34
1612812600000|2021-02-08 19:30:00|5693.8|5691.8|5695|5693|5695.3|5693.3|5692.5|5690.5|99
1612812900000|2021-02-08 19:35:00|5694.8|5692.8|5694.8|5692.8|5695.5|5693.5|5693.8|5691.8|53
1612813200000|2021-02-08 19:40:00|5694.5|5692.5|5695.5|5693.5|5695.8|5693.8|5694|5692|27
1612813500000|2021-02-08 19:45:00|5695.3|5693.3|5694|5692|5695.8|5693.8|5693.8|5691.8|36
1612813800000|2021-02-08 19:50:00|5694.3|5692.3|5694.8|5692.8|5694.8|5692.8|5694|5692|25
1612814100000|2021-02-08 19:55:00|5695|5693|5696|5694|5696.3|5694.3|5694.8|5692.8|59
1612814400000|2021-02-08 20:00:00|5695.8|5693.8|5696|5694|5696.3|5694.3|5695.3|5693.3|25
1612814700000|2021-02-08 20:05:00|5696.3|5694.3|5696.3|5694.3|5696.3|5694.3|5695|5693|22
1612815000000|2021-02-08 20:10:00|5696.5|5694.5|5696.5|5694.5|5697.8|5695.8|5696.3|5694.3|56
1612815300000|2021-02-08 20:15:00|5696.3|5694.3|5696.8|5694.8|5697.3|5695.3|5695.3|5693.3|235
1612815600000|2021-02-08 20:20:00|5696.5|5694.5|5697|5695|5697.8|5695.8|5695.5|5693.5|79
1612815900000|2021-02-08 20:25:00|5697.3|5695.3|5697|5695|5698|5696|5696.3|5694.3|113
1612816200000|2021-02-08 20:30:00|5696.8|5694.8|5696.5|5694.5|5698.8|5696.8|5696.3|5694.3|84
1612816500000|2021-02-08 20:35:00|5696.8|5694.8|5697.3|5695.3|5697.8|5695.8|5696.3|5694.3|76
1612816800000|2021-02-08 20:40:00|5697|5695|5697|5695|5698|5696|5694.8|5692.8|114
1612817100000|2021-02-08 20:45:00|5696.8|5694.8|5697|5695|5698.8|5696.8|5696.5|5694.5|81
1612817400000|2021-02-08 20:50:00|5696.8|5694.8|5700|5698|5700.8|5698.8|5696.8|5694.8|179
1612817700000|2021-02-08 20:55:00|5699.8|5697.8|5700|5698|5701|5699|5695.5|5693.5|250
1612818000000|2021-02-08 21:00:00|5703.1|5699.1|5699.9|5695.9|5703.1|5699.1|5699.3|5695.3|0
1612818300000|2021-02-08 21:05:00|5700|5696|5699.9|5695.9|5700.2|5696.2|5699.9|5695.9|0
1612818600000|2021-02-08 21:10:00|5700|5696|5701.2|5697.2|5701.7|5697.7|5699.2|5695.2|0
1612818900000|2021-02-08 21:15:00|5700.7|5696.7|5699.8|5695.8|5701.2|5697.2|5699.4|5695.4|0
1612819200000|2021-02-08 21:20:00|5699.6|5695.6|5699.7|5695.7|5699.8|5695.8|5699|5695|0
1612819500000|2021-02-08 21:25:00|5699.4|5695.4|5700.1|5696.1|5700.1|5696.1|5699|5695|0
1612819800000|2021-02-08 21:30:00|5700|5696|5701|5697|5702.2|5698.2|5700|5696|0
1612820100000|2021-02-08 21:35:00|5700.7|5696.7|5701|5697|5701.7|5697.7|5700.4|5696.4|0
1612820400000|2021-02-08 21:40:00|5701.1|5697.1|5703.1|5699.1|5703.5|5699.5|5700.9|5696.9|0
1612820700000|2021-02-08 21:45:00|5702.8|5698.8|5703.6|5699.6|5704.3|5700.3|5702.8|5698.8|0
1612821000000|2021-02-08 21:50:00|5703.3|5699.3|5704.1|5700.1|5704.1|5700.1|5702.8|5698.8|0
1612821300000|2021-02-08 21:55:00|5704|5700|5703.6|5699.6|5704.1|5700.1|5703.1|5699.1|0
1612821600000|2021-02-08 22:00:00|5703.1|5699.1|5703.3|5699.3|5703.4|5699.4|5703.1|5699.1|0
1612821900000|2021-02-08 22:05:00|5703.1|5699.1|5703|5699|5703.1|5699.1|5702.9|5698.9|0
1612822200000|2021-02-08 22:10:00|5703.1|5699.1|5703|5699|5703.3|5699.3|5702.8|5698.8|0
1612822500000|2021-02-08 22:15:00|5702.7|5698.7|5696.3|5692.3|5703.6|5699.6|5696.3|5692.3|0
1612822800000|2021-02-08 22:20:00|5696.1|5692.1|5695.8|5691.8|5696.3|5692.3|5695.8|5691.8|0
1612823100000|2021-02-08 22:25:00|5695.7|5691.7|5695.8|5691.8|5696.2|5692.2|5695.7|5691.7|0
1612823400000|2021-02-08 22:30:00|5696|5692|5696.5|5692.5|5696.5|5692.5|5696|5692|0
1612823700000|2021-02-08 22:35:00|5696.6|5692.6|5695.9|5691.9|5696.6|5692.6|5695.4|5691.4|0
1612824000000|2021-02-08 22:40:00|5696|5692|5696.1|5692.1|5696.2|5692.2|5696|5692|0
1612824300000|2021-02-08 22:45:00|5695.8|5691.8|5696|5692|5696.1|5692.1|5695.7|5691.7|0
1612824600000|2021-02-08 22:50:00|5695.9|5691.9|5697.4|5693.4|5697.4|5693.4|5695.8|5691.8|0
1612824900000|2021-02-08 22:55:00|5697.5|5693.5|5699.6|5695.6|5699.6|5695.6|5697.4|5693.4|0
1612825200000|2021-02-08 23:00:00|5699.7|5695.7|5699|5695|5703.2|5699.2|5697.7|5693.7|0
1612825500000|2021-02-08 23:05:00|5698.7|5694.7|5699.8|5695.8|5700.8|5696.8|5698.4|5694.4|0
1612825800000|2021-02-08 23:10:00|5700.2|5696.2|5701.1|5697.1|5701.1|5697.1|5699.8|5695.8|0
1612826100000|2021-02-08 23:15:00|5700.8|5696.8|5698.7|5694.7|5701.1|5697.1|5698.3|5694.3|0
1612826400000|2021-02-08 23:20:00|5698.8|5694.8|5697.3|5693.3|5698.8|5694.8|5697.3|5693.3|0
1612826700000|2021-02-08 23:25:00|5697.6|5693.6|5696.5|5692.5|5697.6|5693.6|5696.2|5692.2|0
1612827000000|2021-02-08 23:30:00|5696.4|5692.4|5698.8|5694.8|5698.8|5694.8|5696.2|5692.2|0
1612827300000|2021-02-08 23:35:00|5698.5|5694.5|5697.9|5693.9|5698.5|5694.5|5697.6|5693.6|0
1612827600000|2021-02-08 23:40:00|5698.2|5694.2|5697.6|5693.6|5698.2|5694.2|5696.5|5692.5|0
1612827900000|2021-02-08 23:45:00|5697.4|5693.4|5697.9|5693.9|5698.5|5694.5|5696.9|5692.9|0
1612828200000|2021-02-08 23:50:00|5697.8|5693.8|5697.2|5693.2|5697.9|5693.9|5696.9|5692.9|0
1612828500000|2021-02-08 23:55:00|5696.9|5692.9|5700.5|5696.5|5700.5|5696.5|5696.9|5692.9|0
1612828800000|2021-02-09 00:00:00|5700.3|5696.3|5697.5|5693.5|5701.5|5697.5|5696.9|5692.9|0
1612829100000|2021-02-09 00:05:00|5697.4|5693.4|5697.7|5693.7|5698.9|5694.9|5697.2|5693.2|0
1612829400000|2021-02-09 00:10:00|5697.8|5693.8|5702.8|5698.8|5702.8|5698.8|5697.7|5693.7|0
1612829700000|2021-02-09 00:15:00|5702.5|5698.5|5696.2|5693.2|5703.2|5699.6|5693.3|5690.3|0
1612830000000|2021-02-09 00:20:00|5696.1|5693.1|5695.4|5692.4|5697.6|5694.6|5694.7|5691.7|0
1612830300000|2021-02-09 00:25:00|5695.7|5692.7|5688.9|5685.9|5696.2|5693.2|5688.9|5685.9|0
1612830600000|2021-02-09 00:30:00|5689.4|5686.4|5693.3|5690.3|5694.8|5691.8|5689.4|5686.4|0
1612830900000|2021-02-09 00:35:00|5693.2|5690.2|5693.9|5690.9|5694.7|5691.7|5691.8|5688.8|0
1612831200000|2021-02-09 00:40:00|5693.2|5690.2|5693.1|5690.1|5694.7|5691.7|5693.1|5690.1|0
1612831500000|2021-02-09 00:45:00|5693.6|5690.6|5695.2|5692.2|5697.4|5694.4|5693|5690|0
1612831800000|2021-02-09 00:50:00|5695.5|5692.5|5703.1|5700.1|5703.3|5700.3|5695.5|5692.5|0
1612832100000|2021-02-09 00:55:00|5702.8|5699.8|5700.2|5697.2|5704.7|5701.7|5698.8|5695.8|0
1612832400000|2021-02-09 01:00:00|5700.1|5697.1|5697.1|5694.1|5700.1|5697.1|5697.1|5694.1|0
1612832700000|2021-02-09 01:05:00|5697.2|5694.2|5697|5694|5698.6|5695.6|5697|5694|0
1612833000000|2021-02-09 01:10:00|5697.1|5694.1|5692|5689|5697.1|5694.1|5691.2|5688.2|0
1612833300000|2021-02-09 01:15:00|5692.3|5689.3|5694.3|5691.3|5694.3|5691.3|5691.4|5688.4|0
1612833600000|2021-02-09 01:20:00|5694.2|5691.2|5695.8|5692.8|5697.3|5694.3|5694.2|5691.2|0
1612833900000|2021-02-09 01:25:00|5696.1|5693.1|5697.3|5694.3|5697.3|5694.3|5694.2|5691.2|0
1612834200000|2021-02-09 01:30:00|5697|5694|5695.9|5692.9|5697.3|5694.3|5694.4|5691.4|0
1612834500000|2021-02-09 01:35:00|5696|5693|5695.9|5692.9|5697.4|5694.4|5694.5|5691.5|0
1612834800000|2021-02-09 01:40:00|5695.6|5692.6|5697.4|5694.4|5697.4|5694.4|5695.2|5692.2|0
1612835100000|2021-02-09 01:45:00|5697.6|5694.6|5699.1|5696.1|5699.1|5696.1|5697.4|5694.4|0
1612835400000|2021-02-09 01:50:00|5699|5696|5700.5|5697.5|5702|5699|5698.3|5695.3|0
1612835700000|2021-02-09 01:55:00|5700.6|5697.6|5699.1|5696.1|5700.6|5697.6|5697.6|5694.6|0
1612836000000|2021-02-09 02:00:00|5699.2|5696.2|5699.1|5696.1|5699.8|5696.8|5699|5696|0
1612836300000|2021-02-09 02:05:00|5699|5696|5697.6|5694.6|5699.1|5696.1|5697.6|5694.6|0
1612836600000|2021-02-09 02:10:00|5697.7|5694.7|5699.1|5696.1|5699.1|5696.1|5697.6|5694.6|0
1612836900000|2021-02-09 02:15:00|5698.8|5695.8|5698.9|5695.9|5699.6|5696.6|5698.2|5695.2|0
1612837200000|2021-02-09 02:20:00|5699.2|5696.2|5699.7|5696.7|5699.7|5696.7|5698.2|5695.2|0
1612837500000|2021-02-09 02:25:00|5699.4|5696.4|5699.7|5696.7|5699.7|5696.7|5698.2|5695.2|0
1612837800000|2021-02-09 02:30:00|5699.4|5696.4|5698.3|5695.3|5699.8|5696.8|5698.3|5695.3|0
1612838100000|2021-02-09 02:35:00|5698.4|5695.4|5698.3|5695.3|5699|5696|5698.3|5695.3|0
1612838400000|2021-02-09 02:40:00|5698.2|5695.2|5696.7|5693.7|5698.2|5695.2|5696.7|5693.7|0
1612838700000|2021-02-09 02:45:00|5696.8|5693.8|5696|5693|5696.8|5693.8|5695.2|5692.2|0
1612839000000|2021-02-09 02:50:00|5695.3|5692.3|5695.3|5692.3|5696.8|5693.8|5695.3|5692.3|0
1612839300000|2021-02-09 02:55:00|5695.4|5692.4|5696.1|5693.1|5696.8|5693.8|5695.3|5692.3|0
1612839600000|2021-02-09 03:00:00|5696.3|5693.3|5695.4|5692.4|5696.8|5693.8|5695.3|5692.3|0
1612839900000|2021-02-09 03:05:00|5695.7|5692.7|5695.3|5692.3|5696.9|5693.9|5695.3|5692.3|0
1612840200000|2021-02-09 03:10:00|5695.6|5692.6|5696.8|5693.8|5696.8|5693.8|5695.3|5692.3|0
1612840500000|2021-02-09 03:15:00|5696.7|5693.7|5695.2|5692.2|5696.8|5693.8|5693.8|5690.8|0
1612840800000|2021-02-09 03:20:00|5695|5692|5695.2|5692.2|5696|5693|5694.5|5691.5|0
1612841100000|2021-02-09 03:25:00|5695.3|5692.3|5696|5693|5696.7|5693.7|5695.2|5692.2|0
1612841400000|2021-02-09 03:30:00|5695.8|5692.8|5695.3|5692.3|5696.8|5693.8|5695.3|5692.3|0
1612841700000|2021-02-09 03:35:00|5695.4|5692.4|5696.5|5693.5|5698.3|5695.3|5695.2|5692.2|0
1612842000000|2021-02-09 03:40:00|5696.3|5693.3|5695.1|5692.1|5696.3|5693.3|5695|5692|0
1612842300000|2021-02-09 03:45:00|5695.8|5692.8|5692.2|5689.2|5695.8|5692.8|5692.1|5689.1|0
1612842600000|2021-02-09 03:50:00|5692.3|5689.3|5693.7|5690.7|5695.2|5692.2|5692.2|5689.2|0
1612842900000|2021-02-09 03:55:00|5693.8|5690.8|5695.2|5692.2|5695.2|5692.2|5693.7|5690.7|0
1612843200000|2021-02-09 04:00:00|5694.9|5691.9|5695.2|5692.2|5695.3|5692.3|5693.8|5690.8|0
1612843500000|2021-02-09 04:05:00|5695.3|5692.3|5695.2|5692.2|5695.3|5692.3|5695.2|5692.2|0
1612843800000|2021-02-09 04:10:00|5695.3|5692.3|5693.9|5690.9|5695.3|5692.3|5693.8|5690.8|0
1612844100000|2021-02-09 04:15:00|5694.4|5691.4|5695.3|5692.3|5696|5693|5693.9|5690.9|0
1612844400000|2021-02-09 04:20:00|5695|5692|5693.8|5690.8|5695.3|5692.3|5692.5|5689.5|0
1612844700000|2021-02-09 04:25:00|5693.6|5690.6|5693.8|5690.8|5693.9|5690.9|5692.4|5689.4|0
1612845000000|2021-02-09 04:30:00|5694.4|5691.4|5693.9|5690.9|5695.3|5692.3|5693.8|5690.8|0
1612845300000|2021-02-09 04:35:00|5694.4|5691.4|5695.3|5692.3|5695.4|5692.4|5693.9|5690.9|0
1612845600000|2021-02-09 04:40:00|5695.4|5692.4|5695.4|5692.4|5696.8|5693.8|5695.3|5692.3|0
1612845900000|2021-02-09 04:45:00|5693.2|5690.2|5691.6|5688.6|5693.8|5690.8|5691.6|5688.6|0
1612846200000|2021-02-09 04:50:00|5691.7|5688.7|5691.7|5688.7|5692.4|5689.4|5691.6|5688.6|0
1612846500000|2021-02-09 04:55:00|5691.8|5688.8|5691.7|5688.7|5693.1|5690.1|5691.7|5688.7|0
1612846800000|2021-02-09 05:00:00|5691.8|5688.8|5693.1|5690.1|5693.2|5690.2|5691.7|5688.7|0
1612847100000|2021-02-09 05:05:00|5692.9|5689.9|5690.3|5687.3|5693.2|5690.2|5690.3|5687.3|0
1612847400000|2021-02-09 05:10:00|5690.2|5687.2|5692.2|5689.2|5692.9|5689.9|5690.1|5687.1|0
1612847700000|2021-02-09 05:15:00|5692.5|5689.5|5694.5|5691.5|5694.5|5691.5|5691.5|5688.5|0
1612848000000|2021-02-09 05:20:00|5694.2|5691.2|5698.1|5695.1|5698.8|5695.8|5693.1|5690.1|0
1612848300000|2021-02-09 05:25:00|5697.8|5694.8|5694.5|5691.5|5697.8|5694.8|5694.4|5691.4|0
1612848600000|2021-02-09 05:30:00|5694.4|5691.4|5698.7|5695.7|5698.7|5695.7|5694.4|5691.4|0
1612848900000|2021-02-09 05:35:00|5697.3|5694.3|5695.8|5692.8|5698.7|5695.7|5695.8|5692.8|0
1612849200000|2021-02-09 05:40:00|5695.9|5692.9|5695.8|5692.8|5696.6|5693.6|5695.7|5692.7|0
1612849500000|2021-02-09 05:45:00|5695.7|5692.7|5694.8|5691.8|5695.8|5692.8|5694.8|5691.8|0
1612849800000|2021-02-09 05:50:00|5694.9|5691.9|5693.4|5690.4|5694.9|5691.9|5693.4|5690.4|0
1612850100000|2021-02-09 05:55:00|5694|5691|5696.4|5693.4|5697.1|5694.1|5694|5691|0
1612850400000|2021-02-09 06:00:00|5696.3|5693.3|5693.5|5690.5|5697.1|5694.1|5693.5|5690.5|0
1612850700000|2021-02-09 06:05:00|5693.6|5690.6|5695|5692|5695|5692|5693.5|5690.5|0
1612851000000|2021-02-09 06:10:00|5694.5|5691.5|5695|5692|5695|5692|5693.5|5690.5|0
1612851300000|2021-02-09 06:15:00|5694.5|5691.5|5695|5692|5695.1|5692.1|5693.6|5690.6|0
1612851600000|2021-02-09 06:20:00|5695.1|5692.1|5693.7|5690.7|5695.2|5692.2|5693.7|5690.7|0
1612851900000|2021-02-09 06:25:00|5693.2|5690.2|5692.3|5689.3|5693.2|5690.2|5692.3|5689.3|0
1612852200000|2021-02-09 06:30:00|5692.2|5689.2|5690.7|5687.7|5692.2|5689.2|5689.3|5686.3|0
1612852500000|2021-02-09 06:35:00|5690.8|5687.8|5691|5688|5691|5688|5690.8|5687.8|0
1612852800000|2021-02-09 06:40:00|5691.1|5688.1|5692.4|5689.4|5692.4|5689.4|5691|5688|0
1612853100000|2021-02-09 06:45:00|5691.9|5688.9|5691.7|5688.7|5692.4|5689.4|5691|5688|0
1612853400000|2021-02-09 06:50:00|5692|5689|5690.9|5687.9|5692.5|5689.5|5689.5|5686.5|0
1612853700000|2021-02-09 06:55:00|5690.6|5687.6|5688.4|5685.4|5690.6|5687.6|5687|5684|0
1612854000000|2021-02-09 07:00:00|5688.5|5685.5|5694.8|5692.8|5697.5|5695.5|5686|5683|573
1612854300000|2021-02-09 07:05:00|5694.5|5692.5|5691.8|5689.8|5695.3|5693.3|5691.5|5689.5|134
1612854600000|2021-02-09 07:10:00|5691.5|5689.5|5692|5690|5693.8|5691.8|5691|5689|98
1612854900000|2021-02-09 07:15:00|5692.3|5690.3|5694|5692|5694.8|5692.8|5692.3|5690.3|308
1612855200000|2021-02-09 07:20:00|5693.8|5691.8|5693.5|5691.5|5694.8|5692.8|5692.5|5690.5|73
1612855500000|2021-02-09 07:25:00|5693.8|5691.8|5693.5|5691.5|5695.3|5693.3|5692.8|5690.8|544
1612855800000|2021-02-09 07:30:00|5693.3|5691.3|5695|5693|5696|5694|5692.3|5690.3|66
1612856100000|2021-02-09 07:35:00|5694.8|5692.8|5695|5693|5697.3|5695.3|5694.3|5692.3|71
1612856400000|2021-02-09 07:40:00|5695.3|5693.3|5695.5|5693.5|5695.8|5693.8|5694.3|5692.3|28
1612856700000|2021-02-09 07:45:00|5695.3|5693.3|5695.5|5693.5|5697|5695|5694.5|5692.5|41
1612857000000|2021-02-09 07:50:00|5695.8|5693.8|5699|5697|5699.3|5697.3|5695.3|5693.3|135
1612857300000|2021-02-09 07:55:00|5698.8|5696.8|5705.3|5703.3|5705.3|5703.3|5698.3|5696.3|451
1612857600000|2021-02-09 08:00:00|5705|5703|5692|5691|5705.5|5704.5|5691.5|5690.5|1189
1612857900000|2021-02-09 08:05:00|5691.5|5690.5|5692|5691|5692.3|5691.3|5683.3|5682.3|905
1612858200000|2021-02-09 08:10:00|5692.5|5691.5|5692.5|5691.5|5694.5|5693.5|5688.3|5687.3|447
1612858500000|2021-02-09 08:15:00|5692|5691|5699.8|5698.8|5701.8|5700.8|5691.5|5690.5|461
1612858800000|2021-02-09 08:20:00|5699.5|5698.5|5698|5697|5701.8|5700.8|5697.5|5696.5|351
1612859100000|2021-02-09 08:25:00|5697.8|5696.8|5701|5700|5703.5|5702.5|5697.3|5696.3|219
1612859400000|2021-02-09 08:30:00|5701.3|5700.3|5699.3|5698.3|5702|5701|5697.8|5696.8|381
1612859700000|2021-02-09 08:35:00|5699|5698|5697.8|5696.8|5702.5|5701.5|5694.8|5693.8|293
1612860000000|2021-02-09 08:40:00|5698|5697|5696.5|5695.5|5699|5698|5694.5|5693.5|278
1612860300000|2021-02-09 08:45:00|5696.7|5695.7|5699|5698|5701|5700|5696.5|5695.5|271
1612860600000|2021-02-09 08:50:00|5698.7|5697.7|5695.5|5694.5|5698.7|5697.7|5694|5693|409
1612860900000|2021-02-09 08:55:00|5695.7|5694.7|5693|5692|5696.5|5695.5|5693|5692|185
1612861200000|2021-02-09 09:00:00|5692.5|5691.5|5692.7|5691.7|5694.5|5693.5|5690|5689|279
1612861500000|2021-02-09 09:05:00|5692.5|5691.5|5686.2|5685.2|5693|5692|5684|5683|413
1612861800000|2021-02-09 09:10:00|5686|5685|5689.5|5688.5|5690|5689|5685|5684|219
1612862100000|2021-02-09 09:15:00|5689.2|5688.2|5680|5679|5689.5|5688.5|5678.5|5677.5|517
1612862400000|2021-02-09 09:20:00|5680.2|5679.2|5682.5|5681.5|5682.5|5681.5|5675.5|5674.5|533
1612862700000|2021-02-09 09:25:00|5682.2|5681.2|5684|5683|5688|5687|5682.2|5681.2|396
1612863000000|2021-02-09 09:30:00|5683.7|5682.7|5678.5|5677.5|5684.5|5683.5|5678|5677|390
1612863300000|2021-02-09 09:35:00|5678.2|5677.2|5675.2|5674.2|5681|5680|5675|5674|321
1612863600000|2021-02-09 09:40:00|5675|5674|5680|5679|5681|5680|5673.7|5672.7|272
1612863900000|2021-02-09 09:45:00|5679.7|5678.7|5686.5|5685.5|5686.5|5685.5|5679.5|5678.5|214
1612864200000|2021-02-09 09:50:00|5686.2|5685.2|5685.7|5684.7|5687|5686|5682.7|5681.7|204
1612864500000|2021-02-09 09:55:00|5685.5|5684.5|5685.2|5684.2|5686.7|5685.7|5683.7|5682.7|197
1612864800000|2021-02-09 10:00:00|5685.5|5684.5|5686.5|5685.5|5687|5686|5683.5|5682.5|165
1612865100000|2021-02-09 10:05:00|5686.2|5685.2|5684.2|5683.2|5686.5|5685.5|5683.2|5682.2|183
1612865400000|2021-02-09 10:10:00|5684.5|5683.5|5686.2|5685.2|5687|5686|5684|5683|201
1612865700000|2021-02-09 10:15:00|5686|5685|5687.5|5686.5|5688|5687|5685|5684|203
1612866000000|2021-02-09 10:20:00|5687.7|5686.7|5685.5|5684.5|5688|5687|5683|5682|382
1612866300000|2021-02-09 10:25:00|5686|5685|5685.5|5684.5|5687.7|5686.7|5685|5684|262
1612866600000|2021-02-09 10:30:00|5685.2|5684.2|5685|5684|5689.2|5688.2|5684|5683|340
1612866900000|2021-02-09 10:35:00|5684.2|5683.2|5682.7|5681.7|5685.7|5684.7|5682.5|5681.5|149
1612867200000|2021-02-09 10:40:00|5682.5|5681.5|5680|5679|5682.5|5681.5|5677.5|5676.5|196
1612867500000|2021-02-09 10:45:00|5680.2|5679.2|5681.7|5680.7|5683|5682|5680|5679|97
1612867800000|2021-02-09 10:50:00|5681.5|5680.5|5685|5684|5685|5684|5680.5|5679.5|152
1612868100000|2021-02-09 10:55:00|5685.2|5684.2|5684.5|5683.5|5686.2|5685.2|5684|5683|119
1612868400000|2021-02-09 11:00:00|5684.2|5683.2|5685|5684|5685.5|5684.5|5683.2|5682.2|132
1612868700000|2021-02-09 11:05:00|5684.7|5683.7|5677.2|5676.2|5685|5684|5675.2|5674.2|222
1612869000000|2021-02-09 11:10:00|5677.5|5676.5|5678.5|5677.5|5679|5678|5676|5675|141
1612869300000|2021-02-09 11:15:00|5678.2|5677.2|5679.5|5678.5|5680.5|5679.5|5676.7|5675.7|118
1612869600000|2021-02-09 11:20:00|5679.7|5678.7|5681.7|5680.7|5682|5681|5678.7|5677.7|148
1612869900000|2021-02-09 11:25:00|5681.5|5680.5|5682.7|5681.7|5683.7|5682.7|5681|5680|187
1612870200000|2021-02-09 11:30:00|5682.5|5681.5|5685.5|5684.5|5686|5685|5682.2|5681.2|135
1612870500000|2021-02-09 11:35:00|5685.7|5684.7|5685.2|5684.2|5687|5686|5683.7|5682.7|95
1612870800000|2021-02-09 11:40:00|5685.5|5684.5|5686|5685|5686.5|5685.5|5684.5|5683.5|92
1612871100000|2021-02-09 11:45:00|5685.5|5684.5|5686|5685|5686.5|5685.5|5684.5|5683.5|101
1612871400000|2021-02-09 11:50:00|5686.2|5685.2|5689|5688|5689|5688|5686|5685|112
1612871700000|2021-02-09 11:55:00|5688.7|5687.7|5688|5687|5688.7|5687.7|5686.7|5685.7|127
1612872000000|2021-02-09 12:00:00|5687.5|5686.5|5688|5687|5689|5688|5687|5686|130
1612872300000|2021-02-09 12:05:00|5687.7|5686.7|5687.5|5686.5|5688|5687|5685.7|5684.7|440
1612872600000|2021-02-09 12:10:00|5687.2|5686.2|5687.2|5686.2|5688|5687|5685.5|5684.5|125
1612872900000|2021-02-09 12:15:00|5687.5|5686.5|5689|5688|5689.5|5688.5|5686.5|5685.5|91
1612873200000|2021-02-09 12:20:00|5689.2|5688.2|5688.2|5687.2|5689.5|5688.5|5688|5687|71
1612873500000|2021-02-09 12:25:00|5688.5|5687.5|5687.5|5686.5|5688.5|5687.5|5687|5686|63
1612873800000|2021-02-09 12:30:00|5687.2|5686.2|5688.2|5687.2|5688.7|5687.7|5686.5|5685.5|64
1612874100000|2021-02-09 12:35:00|5688.5|5687.5|5686.7|5685.7|5689|5688|5686.5|5685.5|58
1612874400000|2021-02-09 12:40:00|5686.4|5685.4|5685.2|5684.2|5686.9|5685.9|5685.2|5684.2|154
1612874700000|2021-02-09 12:45:00|5685.4|5684.4|5683.4|5682.4|5685.4|5684.4|5682.9|5681.9|79
1612875000000|2021-02-09 12:50:00|5683.2|5682.2|5684.7|5683.7|5684.7|5683.7|5682.4|5681.4|151
1612875300000|2021-02-09 12:55:00|5684.4|5683.4|5684.9|5683.9|5685.9|5684.9|5683.9|5682.9|616
1612875600000|2021-02-09 13:00:00|5685.2|5684.2|5684.7|5683.7|5685.2|5684.2|5683.2|5682.2|155
1612875900000|2021-02-09 13:05:00|5684.4|5683.4|5684.9|5683.9|5685.2|5684.2|5683.4|5682.4|145
1612876200000|2021-02-09 13:10:00|5685.2|5684.2|5682.9|5681.9|5685.2|5684.2|5682.2|5681.2|145
1612876500000|2021-02-09 13:15:00|5683.2|5682.2|5684.2|5683.2|5684.7|5683.7|5681.7|5680.7|110
1612876800000|2021-02-09 13:20:00|5684.4|5683.4|5686.7|5685.7|5686.7|5685.7|5684.2|5683.2|171
1612877100000|2021-02-09 13:25:00|5686.4|5685.4|5686.7|5685.7|5687.7|5686.7|5685.4|5684.4|193
1612877400000|2021-02-09 13:30:00|5686.9|5685.9|5687.2|5686.2|5687.7|5686.7|5686.7|5685.7|139
1612877700000|2021-02-09 13:35:00|5686.9|5685.9|5684.4|5683.4|5687.9|5686.9|5683.9|5682.9|95
1612878000000|2021-02-09 13:40:00|5684.2|5683.2|5688.2|5687.2|5688.2|5687.2|5683.9|5682.9|177
1612878300000|2021-02-09 13:45:00|5687.9|5686.9|5690.7|5689.7|5691.2|5690.2|5687.4|5686.4|233
1612878600000|2021-02-09 13:50:00|5690.4|5689.4|5690.2|5689.2|5692.9|5691.9|5690.2|5689.2|177
1612878900000|2021-02-09 13:55:00|5690.4|5689.4|5691.4|5690.4|5692.9|5691.9|5690.4|5689.4|104
1612879200000|2021-02-09 14:00:00|5691.2|5690.2|5690.7|5689.7|5692.2|5691.2|5689.7|5688.7|156
1612879500000|2021-02-09 14:05:00|5690.4|5689.4|5688.2|5687.2|5691.2|5690.2|5687.7|5686.7|106
1612879800000|2021-02-09 14:10:00|5687.9|5686.9|5686.2|5685.2|5687.9|5686.9|5685.7|5684.7|208
1612880100000|2021-02-09 14:15:00|5685.9|5684.9|5682.2|5681.2|5686.2|5685.2|5681.7|5680.7|227
1612880400000|2021-02-09 14:20:00|5682.4|5681.4|5682.2|5681.2|5684.7|5683.7|5681.9|5680.9|152
1612880700000|2021-02-09 14:25:00|5682.4|5681.4|5682.4|5681.4|5683.2|5682.2|5681.7|5680.7|1168
1612881000000|2021-02-09 14:30:00|5682.7|5681.7|5685.4|5684.4|5686.7|5685.7|5681.2|5680.2|1594
1612881300000|2021-02-09 14:35:00|5685.7|5684.7|5681.7|5680.7|5686.9|5685.9|5681.7|5680.7|1483
1612881600000|2021-02-09 14:40:00|5681.4|5680.4|5682.7|5681.7|5683.2|5682.2|5677.2|5676.2|444
1612881900000|2021-02-09 14:45:00|5682.9|5681.9|5682.7|5681.7|5685.2|5684.2|5681.2|5680.2|307
1612882200000|2021-02-09 14:50:00|5682.9|5681.9|5684.7|5683.7|5685.2|5684.2|5681.7|5680.7|174
1612882500000|2021-02-09 14:55:00|5684.9|5683.9|5685.7|5684.7|5686.7|5685.7|5683.4|5682.4|164
1612882800000|2021-02-09 15:00:00|5685.4|5684.4|5681.7|5680.7|5686.4|5685.4|5681.2|5680.2|269
1612883100000|2021-02-09 15:05:00|5681.4|5680.4|5687.7|5686.7|5688.2|5687.2|5680.2|5679.2|224
1612883400000|2021-02-09 15:10:00|5687.5|5686.5|5686|5685|5690.5|5689.5|5685.7|5684.7|285
1612883700000|2021-02-09 15:15:00|5686.2|5685.2|5686.5|5685.5|5687|5686|5684.5|5683.5|231
1612884000000|2021-02-09 15:20:00|5687|5686|5684.5|5683.5|5687.2|5686.2|5684|5683|172
1612884300000|2021-02-09 15:25:00|5684.2|5683.2|5688.5|5687.5|5688.5|5687.5|5684|5683|321
1612884600000|2021-02-09 15:30:00|5688.2|5687.2|5685.7|5684.7|5689|5688|5685|5684|290
1612884900000|2021-02-09 15:35:00|5686|5685|5686|5685|5687.2|5686.2|5683.5|5682.5|247
1612885200000|2021-02-09 15:40:00|5685.5|5684.5|5688.2|5687.2|5689|5688|5685.5|5684.5|219
1612885500000|2021-02-09 15:45:00|5688.5|5687.5|5691|5690|5691|5690|5686.2|5685.2|432
1612885800000|2021-02-09 15:50:00|5692|5691|5690.5|5689.5|5692.5|5691.5|5689.5|5688.5|339
1612886100000|2021-02-09 15:55:00|5690.2|5689.2|5689.5|5688.5|5690.7|5689.7|5687.5|5686.5|285
1612886400000|2021-02-09 16:00:00|5689.7|5688.7|5687|5686|5690|5689|5686.5|5685.5|361
1612886700000|2021-02-09 16:05:00|5687.2|5686.2|5683.5|5682.5|5687.5|5686.5|5683.2|5682.2|443
1612887000000|2021-02-09 16:10:00|5683|5682|5683.7|5682.7|5684|5683|5681.2|5680.2|260
1612887300000|2021-02-09 16:15:00|5683.5|5682.5|5684|5683|5685.2|5684.2|5682|5681|334
1612887600000|2021-02-09 16:20:00|5684.2|5683.2|5688.2|5687.2|5689.5|5688.5|5683|5682|519
1612887900000|2021-02-09 16:25:00|5688|5687|5686|5685|5689.5|5688.5|5685.5|5684.5|784
1612888200000|2021-02-09 16:30:00|5686.5|5684.5|5691.7|5689.7|5692.7|5690.7|5678|5676|4635
1612888500000|2021-02-09 16:35:00|5691.5|5689.5|5695|5693|5695.5|5693.5|5691.5|5689.5|1282
1612888800000|2021-02-09 16:40:00|5695.2|5693.2|5695|5693|5695.5|5693.5|5693.5|5691.5|400
1612889100000|2021-02-09 16:45:00|5695.2|5693.2|5696.2|5694.2|5696.5|5694.5|5694.5|5692.5|137
1612889400000|2021-02-09 16:50:00|5696.5|5694.5|5696|5694|5697.2|5695.2|5696|5694|73
1612889700000|2021-02-09 16:55:00|5695.7|5693.7|5693.7|5691.7|5695.7|5693.7|5693|5691|100
1612890000000|2021-02-09 17:00:00|5693.5|5691.5|5695.7|5693.7|5696|5694|5692.7|5690.7|100
1612890300000|2021-02-09 17:05:00|5696|5694|5695.7|5693.7|5696.5|5694.5|5695|5693|92
1612890600000|2021-02-09 17:10:00|5696|5694|5698|5696|5698|5696|5695.5|5693.5|112
1612890900000|2021-02-09 17:15:00|5697.7|5695.7|5697|5695|5697.7|5695.7|5696|5694|211
1612891200000|2021-02-09 17:20:00|5696.7|5694.7|5696.5|5694.5|5697|5695|5695|5693|110
1612891500000|2021-02-09 17:25:00|5697|5695|5695|5693|5698.5|5696.5|5695|5693|109
1612891800000|2021-02-09 17:30:00|5695.2|5693.2|5696|5694|5696.5|5694.5|5695|5693|58
1612892100000|2021-02-09 17:35:00|5695.7|5693.7|5697.5|5695.5|5697.5|5695.5|5695.5|5693.5|36
1612892400000|2021-02-09 17:40:00|5697.2|5695.2|5698|5696|5698|5696|5696.5|5694.5|123
1612892700000|2021-02-09 17:45:00|5698.5|5696.5|5698|5696|5699.5|5697.5|5697.5|5695.5|184
1612893000000|2021-02-09 17:50:00|5698.5|5696.5|5701|5699|5701.5|5699.5|5698.5|5696.5|81
1612893300000|2021-02-09 17:55:00|5700.7|5698.7|5699.5|5697.5|5700.7|5698.7|5697.5|5695.5|94
1612893600000|2021-02-09 18:00:00|5700|5698|5700|5698|5701|5699|5698.5|5696.5|89
1612893900000|2021-02-09 18:05:00|5700.2|5698.2|5699.7|5697.7|5700.5|5698.5|5698.5|5696.5|59
1612894200000|2021-02-09 18:10:00|5700|5698|5700|5698|5700.7|5698.7|5699.5|5697.5|34
1612894500000|2021-02-09 18:15:00|5700.2|5698.2|5700.5|5698.5|5700.7|5698.7|5699.2|5697.2|37
1612894800000|2021-02-09 18:20:00|5700.2|5698.2|5698.5|5696.5|5700.5|5698.5|5698.2|5696.2|51
1612895100000|2021-02-09 18:25:00|5698.7|5696.7|5698.5|5696.5|5699.5|5697.5|5698.2|5696.2|31
1612895400000|2021-02-09 18:30:00|5698.7|5696.7|5699|5697|5699|5697|5698|5696|36
1612895700000|2021-02-09 18:35:00|5698.7|5696.7|5699|5697|5699|5697|5697.5|5695.5|23
1612896000000|2021-02-09 18:40:00|5698.7|5696.7|5697.5|5695.5|5699|5697|5696.5|5694.5|93
1612896300000|2021-02-09 18:45:00|5697.7|5695.7|5698|5696|5698.7|5696.7|5697.5|5695.5|18
1612896600000|2021-02-09 18:50:00|5697.7|5695.7|5698|5696|5698.7|5696.7|5697.5|5695.5|35
1612896900000|2021-02-09 18:55:00|5698.2|5696.2|5700|5698|5700.5|5698.5|5698|5696|49
1612897200000|2021-02-09 19:00:00|5700.5|5698.5|5700|5698|5701|5699|5700|5698|35
1612897500000|2021-02-09 19:05:00|5700.2|5698.2|5701.2|5699.2|5701.5|5699.5|5700|5698|25
1612897800000|2021-02-09 19:10:00|5701.5|5699.5|5702|5700|5702.5|5700.5|5701|5699|42
1612898100000|2021-02-09 19:15:00|5702.2|5700.2|5703|5701|5703.2|5701.2|5701.7|5699.7|34
1612898400000|2021-02-09 19:20:00|5703.2|5701.2|5701.5|5699.5|5703.2|5701.2|5701.5|5699.5|66
1612898700000|2021-02-09 19:25:00|5701.7|5699.7|5702|5700|5702.5|5700.5|5701.5|5699.5|40
1612899000000|2021-02-09 19:30:00|5702.2|5700.2|5703.2|5701.2|5704.2|5702.2|5701.7|5699.7|72
1612899300000|2021-02-09 19:35:00|5703.5|5701.5|5703.5|5701.5|5704.2|5702.2|5703|5701|23
1612899600000|2021-02-09 19:40:00|5703.2|5701.2|5703.2|5701.2|5703.5|5701.5|5703|5701|27
1612899900000|2021-02-09 19:45:00|5703|5701|5703.5|5701.5|5704|5702|5702.5|5700.5|49
1612900200000|2021-02-09 19:50:00|5703.7|5701.7|5703.5|5701.5|5704|5702|5702.5|5700.5|18
1612900500000|2021-02-09 19:55:00|5703.7|5701.7|5703.5|5701.5|5704.2|5702.2|5703|5701|21
1612900800000|2021-02-09 20:00:00|5703.7|5701.7|5704.7|5702.7|5704.7|5702.7|5703.5|5701.5|72
1612901100000|2021-02-09 20:05:00|5705|5703|5704.2|5702.2|5705|5703|5703.5|5701.5|42
1612901400000|2021-02-09 20:10:00|5704|5702|5705.2|5703.2|5705.5|5703.5|5703.5|5701.5|32
1612901700000|2021-02-09 20:15:00|5705.5|5703.5|5703.5|5701.5|5705.5|5703.5|5703.5|5701.5|140
1612902000000|2021-02-09 20:20:00|5703.2|5701.2|5700.7|5698.7|5703.5|5701.5|5700.5|5698.5|63
1612902300000|2021-02-09 20:25:00|5701|5699|5699.2|5697.2|5701.2|5699.2|5699.2|5697.2|50
1612902600000|2021-02-09 20:30:00|5699.5|5697.5|5701.2|5699.2|5701.2|5699.2|5698.7|5696.7|66
1612902900000|2021-02-09 20:35:00|5701|5699|5703.7|5701.7|5704.7|5702.7|5700.7|5698.7|20
1612903200000|2021-02-09 20:40:00|5703.5|5701.5|5703.2|5701.2|5704|5702|5702.5|5700.5|29
1612903500000|2021-02-09 20:45:00|5703.5|5701.5|5700.7|5698.7|5703.5|5701.5|5700.7|5698.7|41
1612903800000|2021-02-09 20:50:00|5700.5|5698.5|5698.2|5696.2|5700.7|5698.7|5697.5|5695.5|66
1612904100000|2021-02-09 20:55:00|5698.5|5696.5|5701.2|5699.2|5701.2|5699.2|5694.5|5692.5|260
1612904400000|2021-02-09 21:00:00|5702|5698|5707|5703|5707|5703|5702|5698|0
1612904700000|2021-02-09 21:05:00|5706.9|5702.9|5706|5702|5707.3|5703.3|5704.6|5700.6|0
1612905000000|2021-02-09 21:10:00|5706.3|5702.3|5705.9|5701.9|5706.9|5702.9|5705.7|5701.7|0
1612905300000|2021-02-09 21:15:00|5705.8|5701.8|5706.1|5702.1|5706.1|5702.1|5705.7|5701.7|0
1612905600000|2021-02-09 21:20:00|5706.2|5702.2|5706.1|5702.1|5706.2|5702.2|5706.1|5702.1|0
1612905900000|2021-02-09 21:25:00|5706|5702|5706.3|5702.3|5706.3|5702.3|5705.8|5701.8|0
1612906200000|2021-02-09 21:30:00|5706.2|5702.2|5705.8|5701.8|5708.1|5704.1|5705.5|5701.5|0
1612906500000|2021-02-09 21:35:00|5706.1|5702.1|5706.4|5702.4|5706.7|5702.7|5705.8|5701.8|0
1612906800000|2021-02-09 21:40:00|5706.5|5702.5|5707.1|5703.1|5707.4|5703.4|5706.4|5702.4|0
1612907100000|2021-02-09 21:45:00|5707|5703|5707.1|5703.1|5707.1|5703.1|5706.1|5702.1|0
1612907400000|2021-02-09 21:50:00|5707.4|5703.4|5707|5703|5707.7|5703.7|5707|5703|0
1612907700000|2021-02-09 21:55:00|5707.1|5703.1|5708.5|5704.5|5708.7|5704.7|5707|5703|0
1612908000000|2021-02-09 22:00:00|5708.3|5704.3|5708.7|5704.7|5708.9|5704.9|5708.1|5704.1|0
1612908300000|2021-02-09 22:05:00|5709|5705|5708.6|5704.6|5709|5705|5708.2|5704.2|0
1612908600000|2021-02-09 22:10:00|5708.5|5704.5|5708.6|5704.6|5708.8|5704.8|5708.3|5704.3|0
1612908900000|2021-02-09 22:15:00|5708.5|5704.5|5708.4|5704.4|5708.6|5704.6|5708.4|5704.4|0
1612909200000|2021-02-09 22:20:00|5708.2|5704.2|5708.2|5704.2|5708.4|5704.4|5708.2|5704.2|0
1612909500000|2021-02-09 22:25:00|5708.1|5704.1|5708.1|5704.1|5708.1|5704.1|5708.1|5704.1|0
1612909800000|2021-02-09 22:30:00|5708.3|5704.3|5708|5704|5708.5|5704.5|5707.9|5703.9|0
1612910100000|2021-02-09 22:35:00|5708.3|5704.3|5708|5704|5708.3|5704.3|5707.6|5703.6|0
1612910400000|2021-02-09 22:40:00|5708.2|5704.2|5708.2|5704.2|5708.7|5704.7|5708|5704|0
1612910700000|2021-02-09 22:45:00|5708.3|5704.3|5708.4|5704.4|5708.7|5704.7|5708.2|5704.2|0
1612911000000|2021-02-09 22:50:00|5708.2|5704.2|5708|5704|5708.4|5704.4|5707.9|5703.9|0
1612911300000|2021-02-09 22:55:00|5707.9|5703.9|5708.6|5704.6|5708.7|5704.7|5707.8|5703.8|0
1612911600000|2021-02-09 23:00:00|5708.9|5704.9|5707.3|5703.3|5709.9|5705.9|5707|5703|0
1612911900000|2021-02-09 23:05:00|5707.1|5703.1|5708|5704|5708.7|5704.7|5707|5703|0
1612912200000|2021-02-09 23:10:00|5708.1|5704.1|5707.7|5703.7|5708.4|5704.4|5707|5703|0
1612912500000|2021-02-09 23:15:00|5707.3|5703.3|5707.3|5703.3|5708.7|5704.7|5707|5703|0
1612912800000|2021-02-09 23:20:00|5707.7|5703.7|5707.7|5703.7|5707.7|5703.7|5707.3|5703.3|0
1612913100000|2021-02-09 23:25:00|5707.8|5703.8|5705.9|5701.9|5708|5704|5705.2|5701.2|0
1612913400000|2021-02-09 23:30:00|5706|5702|5706.8|5702.8|5706.8|5702.8|5705.9|5701.9|0
1612913700000|2021-02-09 23:35:00|5706.9|5702.9|5707.8|5703.8|5707.9|5703.9|5706.8|5702.8|0
1612914000000|2021-02-09 23:40:00|5707.5|5703.5|5708.1|5704.1|5708.1|5704.1|5707.5|5703.5|0
1612914300000|2021-02-09 23:45:00|5708.2|5704.2|5707.7|5703.7|5708.5|5704.5|5707.5|5703.5|0
1612914600000|2021-02-09 23:50:00|5707.8|5703.8|5706.3|5702.3|5707.8|5703.8|5705.7|5701.7|0
1612914900000|2021-02-09 23:55:00|5706.2|5702.2|5705.4|5701.4|5706.6|5702.6|5705.4|5701.4|0
1612915200000|2021-02-10 00:00:00|5705.5|5701.5|5704.6|5700.6|5705.7|5701.7|5704|5700|0
1612915500000|2021-02-10 00:05:00|5704.8|5700.8|5704|5700|5705.1|5701.1|5703.1|5699.1|0
1612915800000|2021-02-10 00:10:00|5704.2|5700.2|5705.2|5701.2|5705.4|5701.4|5703.1|5699.1|0
1612916100000|2021-02-10 00:15:00|5705.3|5701.3|5701.8|5698.8|5705.4|5701.6|5698.9|5695.9|0
1612916400000|2021-02-10 00:20:00|5701.7|5698.7|5703.3|5700.3|5703.3|5700.3|5701.7|5698.7|0
1612916700000|2021-02-10 00:25:00|5703.8|5700.8|5707.5|5704.5|5707.6|5704.6|5703.8|5700.8|0
1612917000000|2021-02-10 00:30:00|5707.3|5704.3|5706|5703|5708.8|5705.8|5704.6|5701.6|0
1612917300000|2021-02-10 00:35:00|5706.3|5703.3|5706.1|5703.1|5707.5|5704.5|5706|5703|0
1612917600000|2021-02-10 00:40:00|5706|5703|5705.9|5702.9|5707.5|5704.5|5704.7|5701.7|0
1612917900000|2021-02-10 00:45:00|5705.8|5702.8|5705.2|5702.2|5706.6|5703.6|5704.4|5701.4|0
1612918200000|2021-02-10 00:50:00|5705.1|5702.1|5705.2|5702.2|5706.6|5703.6|5705.1|5702.1|0
1612918500000|2021-02-10 00:55:00|5706.6|5703.6|5706.6|5703.6|5706.6|5703.6|5705.1|5702.1|0
1612918800000|2021-02-10 01:00:00|5707.2|5704.2|5706.2|5703.2|5708.3|5705.3|5706.1|5703.1|0
1612919100000|2021-02-10 01:05:00|5706.1|5703.1|5708.4|5705.4|5708.4|5705.4|5705.4|5702.4|0
1612919400000|2021-02-10 01:10:00|5708.6|5705.6|5705.8|5702.8|5708.6|5705.6|5704.4|5701.4|0
1612919700000|2021-02-10 01:15:00|5706.1|5703.1|5713.6|5710.6|5715.2|5712.2|5706.1|5703.1|0
1612920000000|2021-02-10 01:20:00|5713.5|5710.5|5712|5709|5713.6|5710.6|5712|5709|0
1612920300000|2021-02-10 01:25:00|5712.3|5709.3|5710.5|5707.5|5713.5|5710.5|5710.4|5707.4|0
1612920600000|2021-02-10 01:30:00|5711|5708|5710.5|5707.5|5713.4|5710.4|5709|5706|0
1612920900000|2021-02-10 01:35:00|5710.6|5707.6|5710.5|5707.5|5712.7|5709.7|5710.5|5707.5|0
1612921200000|2021-02-10 01:40:00|5711.1|5708.1|5713.5|5710.5|5715|5712|5710.5|5707.5|0
1612921500000|2021-02-10 01:45:00|5713.8|5710.8|5715|5712|5715|5712|5713.5|5710.5|0
1612921800000|2021-02-10 01:50:00|5715.1|5712.1|5715.6|5712.6|5717.4|5714.4|5714.6|5711.6|0
1612922100000|2021-02-10 01:55:00|5715.7|5712.7|5718.6|5715.6|5718.8|5715.8|5715.7|5712.7|0
1612922400000|2021-02-10 02:00:00|5718.7|5715.7|5720.7|5717.7|5720.7|5717.7|5718.6|5715.6|0
1612922700000|2021-02-10 02:05:00|5721.2|5718.2|5719.8|5716.8|5722.1|5719.1|5719|5716|0
1612923000000|2021-02-10 02:10:00|5720|5717|5720.5|5717.5|5720.6|5717.6|5719.8|5716.8|0
1612923300000|2021-02-10 02:15:00|5720.2|5717.2|5720.5|5717.5|5720.5|5717.5|5719.1|5716.1|0
1612923600000|2021-02-10 02:20:00|5720.4|5717.4|5719|5716|5720.5|5717.5|5718.9|5715.9|0
1612923900000|2021-02-10 02:25:00|5718.9|5715.9|5719.1|5716.1|5720.4|5717.4|5718.9|5715.9|0
1612924200000|2021-02-10 02:30:00|5719.3|5716.3|5719.8|5716.8|5720.5|5717.5|5719|5716|0
1612924500000|2021-02-10 02:35:00|5719.5|5716.5|5717.6|5714.6|5720.5|5717.5|5717.6|5714.6|0
1612924800000|2021-02-10 02:40:00|5718.1|5715.1|5718.8|5715.8|5720.3|5717.3|5718.1|5715.1|0
1612925100000|2021-02-10 02:45:00|5719.1|5716.1|5718.7|5715.7|5720.3|5717.3|5717.4|5714.4|0
1612925400000|2021-02-10 02:50:00|5718.5|5715.5|5718.7|5715.7|5718.7|5715.7|5717.3|5714.3|0
1612925700000|2021-02-10 02:55:00|5718.6|5715.6|5718.8|5715.8|5718.8|5715.8|5717.2|5714.2|0
1612926000000|2021-02-10 03:00:00|5718.7|5715.7|5718.8|5715.8|5720.3|5717.3|5718.7|5715.7|0
1612926300000|2021-02-10 03:05:00|5718.9|5715.9|5718.9|5715.9|5720.3|5717.3|5718.8|5715.8|0
1612926600000|2021-02-10 03:10:00|5719|5716|5718.9|5715.9|5720.5|5717.5|5718.9|5715.9|0
1612926900000|2021-02-10 03:15:00|5719.2|5716.2|5720.3|5717.3|5720.3|5717.3|5718.8|5715.8|0
1612927200000|2021-02-10 03:20:00|5720.2|5717.2|5720.3|5717.3|5720.3|5717.3|5720.2|5717.2|0
1612927500000|2021-02-10 03:25:00|5720.2|5717.2|5720.3|5717.3|5720.3|5717.3|5718.8|5715.8|0
1612927800000|2021-02-10 03:30:00|5720|5717|5718.1|5715.1|5720.3|5717.3|5718.1|5715.1|0
1612928100000|2021-02-10 03:35:00|5718.4|5715.4|5717.4|5714.4|5718.9|5715.9|5717.4|5714.4|0
1612928400000|2021-02-10 03:40:00|5718|5715|5718.9|5715.9|5718.9|5715.9|5717.4|5714.4|0
1612928700000|2021-02-10 03:45:00|5718.8|5715.8|5718.8|5715.8|5718.9|5715.9|5718.8|5715.8|0
1612929000000|2021-02-10 03:50:00|5718.9|5715.9|5718.9|5715.9|5718.9|5715.9|5717.4|5714.4|0
1612929300000|2021-02-10 03:55:00|5718.6|5715.6|5717.2|5714.2|5718.9|5715.9|5715.8|5712.8|0
1612929600000|2021-02-10 04:00:00|5717.3|5714.3|5717.2|5714.2|5717.3|5714.3|5715.8|5712.8|0
1612929900000|2021-02-10 04:05:00|5716.5|5713.5|5715.6|5712.6|5716.5|5713.5|5715.6|5712.6|0
1612930200000|2021-02-10 04:10:00|5715.7|5712.7|5714.3|5711.3|5715.7|5712.7|5714.3|5711.3|0
1612930500000|2021-02-10 04:15:00|5714.5|5711.5|5715.7|5712.7|5715.8|5712.8|5714.3|5711.3|0
1612930800000|2021-02-10 04:20:00|5715.8|5712.8|5714.3|5711.3|5715.8|5712.8|5714.3|5711.3|0
1612931100000|2021-02-10 04:25:00|5714.6|5711.6|5714.3|5711.3|5715.7|5712.7|5714.3|5711.3|0
1612931400000|2021-02-10 04:30:00|5714|5711|5714.2|5711.2|5714.3|5711.3|5712.9|5709.9|0
1612931700000|2021-02-10 04:35:00|5714.3|5711.3|5715.8|5712.8|5715.9|5712.9|5714.3|5711.3|0
1612932300000|2021-02-10 04:45:00|5715.3|5712.3|5714.5|5711.5|5715.8|5712.8|5714.4|5711.4|0
1612932600000|2021-02-10 04:50:00|5714.4|5711.4|5713|5710|5714.4|5711.4|5713|5710|0
1612932900000|2021-02-10 04:55:00|5713.5|5710.5|5715|5712|5715.8|5712.8|5713.5|5710.5|0
1612933200000|2021-02-10 05:00:00|5715.3|5712.3|5718.6|5715.6|5719.4|5716.4|5714.3|5711.3|0
1612933500000|2021-02-10 05:05:00|5718.9|5715.9|5717.9|5714.9|5719.3|5716.3|5716.4|5713.4|0
1612933800000|2021-02-10 05:10:00|5717.8|5714.8|5717.9|5714.9|5717.9|5714.9|5717.8|5714.8|0
1612934100000|2021-02-10 05:15:00|5717.8|5714.8|5717.9|5714.9|5717.9|5714.9|5717.8|5714.8|0
1612934400000|2021-02-10 05:20:00|5717.8|5714.8|5717.8|5714.8|5717.9|5714.9|5717.8|5714.8|0
1612934700000|2021-02-10 05:25:00|5717.9|5714.9|5717.9|5714.9|5717.9|5714.9|5717.8|5714.8|0
1612935000000|2021-02-10 05:30:00|5717.8|5714.8|5717.8|5714.8|5719.3|5716.3|5716.4|5713.4|0
1612935300000|2021-02-10 05:35:00|5717.9|5714.9|5717.7|5714.7|5717.9|5714.9|5716.9|5713.9|0
1612935600000|2021-02-10 05:40:00|5717.2|5714.2|5717.7|5714.7|5717.7|5714.7|5716.3|5713.3|0
1612935900000|2021-02-10 05:45:00|5717.1|5714.1|5717.7|5714.7|5717.8|5714.8|5716.3|5713.3|0
1612936200000|2021-02-10 05:50:00|5717.8|5714.8|5717.8|5714.8|5717.8|5714.8|5717.7|5714.7|0
1612936500000|2021-02-10 05:55:00|5718|5715|5717.7|5714.7|5719.2|5716.2|5717.6|5714.6|0
1612936800000|2021-02-10 06:00:00|5717.9|5714.9|5719.2|5716.2|5719.2|5716.2|5717.6|5714.6|0
1612937100000|2021-02-10 06:05:00|5719|5716|5718.8|5715.8|5719|5716|5718|5715|0
1612937400000|2021-02-10 06:10:00|5718.7|5715.7|5715.8|5712.8|5718.7|5715.7|5715.8|5712.8|0
1612937700000|2021-02-10 06:15:00|5715.7|5712.7|5714.1|5711.1|5715.8|5712.8|5714.1|5711.1|0
1612938000000|2021-02-10 06:20:00|5714|5711|5715.5|5712.5|5715.5|5712.5|5714|5711|0
1612938300000|2021-02-10 06:25:00|5715.4|5712.4|5714|5711|5715.5|5712.5|5714|5711|0
1612938600000|2021-02-10 06:30:00|5714.5|5711.5|5713.2|5710.2|5715.4|5712.4|5713.2|5710.2|0
1612938900000|2021-02-10 06:35:00|5713.9|5710.9|5712.7|5709.7|5714|5711|5712.5|5709.5|0
1612939200000|2021-02-10 06:40:00|5713.2|5710.2|5712.7|5709.7|5714|5711|5712.6|5709.6|0
1612939500000|2021-02-10 06:45:00|5712.6|5709.6|5712.6|5709.6|5712.7|5709.7|5711.3|5708.3|0
1612939800000|2021-02-10 06:50:00|5712.7|5709.7|5714.8|5711.8|5715.5|5712.5|5712.6|5709.6|0
1612940100000|2021-02-10 06:55:00|5715|5712|5716|5713|5717.4|5714.4|5714|5711|0
1612940400000|2021-02-10 07:00:00|5715.9|5712.9|5711.2|5709.2|5721.7|5719.7|5710.5|5708.5|404
1612940700000|2021-02-10 07:05:00|5711|5709|5712.7|5710.7|5713.2|5711.2|5709|5707|263
1612941000000|2021-02-10 07:10:00|5713|5711|5711.2|5709.2|5713|5711|5710.5|5708.5|86
1612941300000|2021-02-10 07:15:00|5711|5709|5713.7|5711.7|5714|5712|5711|5709|66
1612941600000|2021-02-10 07:20:00|5714|5712|5713.7|5711.7|5714.5|5712.5|5713|5711|62
1612941900000|2021-02-10 07:25:00|5714|5712|5714.5|5712.5|5715|5713|5713|5711|59
1612942200000|2021-02-10 07:30:00|5714.7|5712.7|5715.7|5713.7|5716.2|5714.2|5714.2|5712.2|84
1612942500000|2021-02-10 07:35:00|5715.5|5713.5|5718.2|5716.2|5718.5|5716.5|5715.2|5713.2|115
1612942800000|2021-02-10 07:40:00|5718.5|5716.5|5719.7|5717.7|5720.5|5718.5|5717.2|5715.2|145
1612943100000|2021-02-10 07:45:00|5720|5718|5721.2|5719.2|5721.5|5719.5|5719|5717|98
1612943400000|2021-02-10 07:50:00|5721|5719|5722.5|5720.5|5723.5|5721.5|5720.2|5718.2|205
1612943700000|2021-02-10 07:55:00|5723|5721|5718|5716|5723|5721|5716.2|5714.2|318
1612944000000|2021-02-10 08:00:00|5717.5|5716.5|5714.2|5713.2|5722.2|5721.2|5707.5|5706.5|2043
1612944300000|2021-02-10 08:05:00|5714.5|5713.5|5709.5|5708.5|5715|5714|5708.5|5707.5|833
1612944600000|2021-02-10 08:10:00|5709|5708|5701.2|5700.2|5709|5708|5696.5|5695.5|1040
1612944900000|2021-02-10 08:15:00|5701.5|5700.5|5703.5|5702.5|5707.5|5706.5|5699.5|5698.5|1504
1612945200000|2021-02-10 08:20:00|5703.7|5702.7|5702|5701|5706.5|5705.5|5701|5700|367
1612945500000|2021-02-10 08:25:00|5702.2|5701.2|5696.7|5695.7|5702.5|5701.5|5695|5694|536
1612945800000|2021-02-10 08:30:00|5697|5696|5687.2|5686.2|5698|5697|5683.5|5682.5|814
1612946100000|2021-02-10 08:35:00|5687.5|5686.5|5685.2|5684.2|5690|5689|5681.5|5680.5|624
1612946400000|2021-02-10 08:40:00|5685.9|5684.9|5689.2|5688.2|5689.2|5688.2|5685.2|5684.2|390
1612946700000|2021-02-10 08:45:00|5688.9|5687.9|5693.2|5692.2|5693.4|5692.4|5684.4|5683.4|298
1612947000000|2021-02-10 08:50:00|5693.4|5692.4|5695.9|5694.9|5698.2|5697.2|5690.7|5689.7|400
1612947300000|2021-02-10 08:55:00|5695.7|5694.7|5699.2|5698.2|5702.7|5701.7|5695.7|5694.7|372
1612947600000|2021-02-10 09:00:00|5698.9|5697.9|5699.4|5698.4|5704.9|5703.9|5698.4|5697.4|353
1612947900000|2021-02-10 09:05:00|5699.2|5698.2|5698.7|5697.7|5702.2|5701.2|5696.2|5695.2|186
1612948200000|2021-02-10 09:10:00|5698.4|5697.4|5695.9|5694.9|5698.4|5697.4|5695.2|5694.2|230
1612948500000|2021-02-10 09:15:00|5695.7|5694.7|5696.2|5695.2|5696.9|5695.9|5692.7|5691.7|268
1612948800000|2021-02-10 09:20:00|5695.9|5694.9|5696.7|5695.7|5696.9|5695.9|5694.2|5693.2|174
1612949100000|2021-02-10 09:25:00|5696.4|5695.4|5696.7|5695.7|5697.2|5696.2|5693.2|5692.2|139
1612949400000|2021-02-10 09:30:00|5696.9|5695.9|5701.4|5700.4|5701.7|5700.7|5696.7|5695.7|139
1612949700000|2021-02-10 09:35:00|5701.2|5700.2|5698.9|5697.9|5702.2|5701.2|5697.9|5696.9|152
1612950000000|2021-02-10 09:40:00|5699.2|5698.2|5699.7|5698.7|5700.7|5699.7|5697.9|5696.9|148
1612950300000|2021-02-10 09:45:00|5699.9|5698.9|5699.4|5698.4|5702.2|5701.2|5698.9|5697.9|140
1612950600000|2021-02-10 09:50:00|5699.2|5698.2|5698.4|5697.4|5700.4|5699.4|5698.2|5697.2|166
1612950900000|2021-02-10 09:55:00|5698.2|5697.2|5698.7|5697.7|5699.4|5698.4|5695.7|5694.7|138
1612951200000|2021-02-10 10:00:00|5698.2|5697.2|5694.4|5693.4|5698.4|5697.4|5693.7|5692.7|139
1612951500000|2021-02-10 10:05:00|5694.7|5693.7|5692.2|5691.2|5694.7|5693.7|5690.7|5689.7|311
1612951800000|2021-02-10 10:10:00|5692.4|5691.4|5688.2|5687.2|5692.9|5691.9|5688.2|5687.2|89
1612952100000|2021-02-10 10:15:00|5687.9|5686.9|5691.2|5690.2|5691.2|5690.2|5685.4|5684.4|230
1612952400000|2021-02-10 10:20:00|5690.9|5689.9|5691.4|5690.4|5691.7|5690.7|5689.7|5688.7|311
1612952700000|2021-02-10 10:25:00|5691.2|5690.2|5692.7|5691.7|5692.9|5691.9|5690.7|5689.7|158
1612953000000|2021-02-10 10:30:00|5692.4|5691.4|5690.2|5689.2|5693.4|5692.4|5688.2|5687.2|224
1612953300000|2021-02-10 10:35:00|5690.4|5689.4|5692.9|5691.9|5693.2|5692.2|5689.7|5688.7|145
1612953600000|2021-02-10 10:40:00|5692.7|5691.7|5691.4|5690.4|5692.9|5691.9|5690.7|5689.7|118
1612953900000|2021-02-10 10:45:00|5691.2|5690.2|5689.4|5688.4|5692.2|5691.2|5689.2|5688.2|148
1612954200000|2021-02-10 10:50:00|5689.2|5688.2|5690.2|5689.2|5690.4|5689.4|5688.2|5687.2|77
1612954500000|2021-02-10 10:55:00|5689.9|5688.9|5691.4|5690.4|5692.7|5691.7|5689.7|5688.7|353
1612954800000|2021-02-10 11:00:00|5691.2|5690.2|5693.7|5692.7|5694.7|5693.7|5690.7|5689.7|104
1612955100000|2021-02-10 11:05:00|5694.2|5693.2|5695.2|5694.2|5697.2|5696.2|5693.9|5692.9|137
1612955400000|2021-02-10 11:10:00|5695.4|5694.4|5697.2|5696.2|5697.2|5696.2|5695.2|5694.2|42
1612955700000|2021-02-10 11:15:00|5697.4|5696.4|5697.7|5696.7|5698.7|5697.7|5697.2|5696.2|140
1612956000000|2021-02-10 11:20:00|5697.4|5696.4|5696.7|5695.7|5698.2|5697.2|5695.7|5694.7|148
1612956300000|2021-02-10 11:25:00|5696.9|5695.9|5695.7|5694.7|5697.2|5696.2|5695.7|5694.7|162
1612956600000|2021-02-10 11:30:00|5695.4|5694.4|5694.7|5693.7|5695.9|5694.9|5694.7|5693.7|113
1612956900000|2021-02-10 11:35:00|5694.4|5693.4|5690.9|5689.9|5695.7|5694.7|5690.7|5689.7|112
1612957200000|2021-02-10 11:40:00|5691.4|5690.4|5688.2|5687.2|5691.7|5690.7|5687.9|5686.9|155
1612957500000|2021-02-10 11:45:00|5688.4|5687.4|5685.4|5684.4|5689.2|5688.2|5685.2|5684.2|257
1612957800000|2021-02-10 11:50:00|5685.2|5684.2|5688.2|5687.2|5688.4|5687.4|5684.7|5683.7|192
1612958100000|2021-02-10 11:55:00|5687.9|5686.9|5691.2|5690.2|5691.4|5690.4|5687.7|5686.7|162
1612958400000|2021-02-10 12:00:00|5690.9|5689.9|5691.2|5690.2|5693.9|5692.9|5690.7|5689.7|319
1612958700000|2021-02-10 12:05:00|5691.4|5690.4|5692.7|5691.7|5693.2|5692.2|5689.4|5688.4|140
1612959000000|2021-02-10 12:10:00|5692.4|5691.4|5693.2|5692.2|5693.4|5692.4|5690.7|5689.7|95
1612959300000|2021-02-10 12:15:00|5693.4|5692.4|5694.2|5693.2|5694.7|5693.7|5692.2|5691.2|1160
1612959600000|2021-02-10 12:20:00|5693.9|5692.9|5691.2|5690.2|5695.2|5694.2|5690.4|5689.4|164
1612959900000|2021-02-10 12:25:00|5690.4|5689.4|5692.2|5691.2|5693.9|5692.9|5689.2|5688.2|118
1612960200000|2021-02-10 12:30:00|5692.4|5691.4|5692.7|5691.7|5693.4|5692.4|5691.2|5690.2|100
1612960500000|2021-02-10 12:35:00|5692.9|5691.9|5692.9|5691.9|5694.7|5693.7|5692.7|5691.7|158
1612960800000|2021-02-10 12:40:00|5692.5|5691.5|5693.5|5692.5|5694.3|5693.3|5691|5690|163
1612961100000|2021-02-10 12:45:00|5693.3|5692.3|5691.8|5690.8|5693.5|5692.5|5690.8|5689.8|56
1612961400000|2021-02-10 12:50:00|5692|5691|5691.8|5690.8|5692.8|5691.8|5689.3|5688.3|750
1612961700000|2021-02-10 12:55:00|5692|5691|5689.8|5688.8|5692.8|5691.8|5689|5688|142
1612962000000|2021-02-10 13:00:00|5690|5689|5689.5|5688.5|5690.3|5689.3|5688.3|5687.3|112
1612962300000|2021-02-10 13:05:00|5689.3|5688.3|5688.5|5687.5|5689.5|5688.5|5686.8|5685.8|101
1612962600000|2021-02-10 13:10:00|5688.8|5687.8|5692.8|5691.8|5693|5692|5688.3|5687.3|56
1612962900000|2021-02-10 13:15:00|5693|5692|5691.5|5690.5|5694.3|5693.3|5691.3|5690.3|1162
1612963200000|2021-02-10 13:20:00|5691.8|5690.8|5692.8|5691.8|5693.3|5692.3|5691.5|5690.5|62
1612963500000|2021-02-10 13:25:00|5693.3|5692.3|5690.5|5689.5|5694|5693|5689.5|5688.5|159
1612963800000|2021-02-10 13:30:00|5690.3|5689.3|5696.8|5695.8|5697.3|5696.3|5689.5|5688.5|460
1612964100000|2021-02-10 13:35:00|5697|5696|5693.3|5692.3|5697|5696|5691|5690|282
1612964400000|2021-02-10 13:40:00|5693|5692|5691.5|5690.5|5693.3|5692.3|5690.3|5689.3|187
1612964700000|2021-02-10 13:45:00|5691.8|5690.8|5690|5689|5691.8|5690.8|5689.5|5688.5|141
1612965000000|2021-02-10 13:50:00|5690.3|5689.3|5687.5|5686.5|5690.5|5689.5|5687.5|5686.5|171
1612965300000|2021-02-10 13:55:00|5687.3|5686.3|5689.3|5688.3|5689.3|5688.3|5687|5686|155
1612965600000|2021-02-10 14:00:00|5688.8|5687.8|5689.8|5688.8|5689.8|5688.8|5686.8|5685.8|206
1612965900000|2021-02-10 14:05:00|5689.3|5688.3|5692.5|5691.5|5692.8|5691.8|5689.3|5688.3|304
1612966200000|2021-02-10 14:10:00|5692.8|5691.8|5693.3|5692.3|5693.3|5692.3|5690.8|5689.8|166
1612966500000|2021-02-10 14:15:00|5693.5|5692.5|5692|5691|5693.8|5692.8|5691.3|5690.3|191
1612966800000|2021-02-10 14:20:00|5692.3|5691.3|5693.5|5692.5|5694.3|5693.3|5691.8|5690.8|118
1612967100000|2021-02-10 14:25:00|5693.3|5692.3|5696.8|5695.8|5696.8|5695.8|5693|5692|139
1612967400000|2021-02-10 14:30:00|5697|5696|5693.8|5692.8|5700.3|5699.3|5693.3|5692.3|517
1612967700000|2021-02-10 14:35:00|5694|5693|5696|5695|5697.3|5696.3|5692.8|5691.8|264
1612968000000|2021-02-10 14:40:00|5695.8|5694.8|5694.8|5693.8|5697|5696|5693|5692|178
1612968300000|2021-02-10 14:45:00|5694.5|5693.5|5699.3|5698.3|5700.8|5699.8|5694|5693|476
1612968600000|2021-02-10 14:50:00|5699|5698|5693.5|5692.5|5699.3|5698.3|5693.3|5692.3|233
1612968900000|2021-02-10 14:55:00|5693.3|5692.3|5696|5695|5697.3|5696.3|5693|5692|173
1612969200000|2021-02-10 15:00:00|5696.8|5695.8|5700.8|5699.8|5701|5700|5696.8|5695.8|260
1612969500000|2021-02-10 15:05:00|5700.5|5699.5|5700.5|5699.5|5700.8|5699.8|5699|5698|201
1612969800000|2021-02-10 15:10:00|5700.1|5699.1|5696.9|5695.9|5702.6|5701.6|5695.9|5694.9|408
1612970100000|2021-02-10 15:15:00|5696.6|5695.6|5695.1|5694.1|5699.1|5698.1|5693.9|5692.9|452
1612970400000|2021-02-10 15:20:00|5694.9|5693.9|5682.6|5681.6|5694.9|5693.9|5679.9|5678.9|998
1612970700000|2021-02-10 15:25:00|5682.9|5681.9|5683.9|5682.9|5689.6|5688.6|5678.9|5677.9|1017
1612971000000|2021-02-10 15:30:00|5684.1|5683.1|5675.1|5674.1|5685.4|5684.4|5674.1|5673.1|1137
1612971300000|2021-02-10 15:35:00|5674.9|5673.9|5675.1|5674.1|5682.4|5681.4|5673.9|5672.9|427
1612971600000|2021-02-10 15:40:00|5674.9|5673.9|5651.9|5650.9|5675.6|5674.6|5646.4|5645.4|1548
1612971900000|2021-02-10 15:45:00|5651.6|5650.6|5663.4|5662.4|5663.4|5662.4|5643.4|5642.4|1308
1612972200000|2021-02-10 15:50:00|5663.1|5662.1|5678.1|5677.1|5679.6|5678.6|5660.6|5659.6|1019
1612972500000|2021-02-10 15:55:00|5677.9|5676.9|5684.1|5683.1|5685.1|5684.1|5673.6|5672.6|611
1612972800000|2021-02-10 16:00:00|5683.9|5682.9|5671.4|5670.4|5686.4|5685.4|5671.4|5670.4|2613
1612973100000|2021-02-10 16:05:00|5671.6|5670.6|5676.4|5675.4|5678.6|5677.6|5667.9|5666.9|603
1612973400000|2021-02-10 16:10:00|5676.6|5675.6|5684.4|5683.4|5686.9|5685.9|5676.4|5675.4|440
1612973700000|2021-02-10 16:15:00|5684.6|5683.6|5681.1|5680.1|5686.1|5685.1|5679.4|5678.4|411
1612974000000|2021-02-10 16:20:00|5680.9|5679.9|5680.6|5679.6|5683.1|5682.1|5678.9|5677.9|542
1612974300000|2021-02-10 16:25:00|5680.9|5679.9|5668.4|5667.4|5682.4|5681.4|5667.9|5666.9|943
1612974600000|2021-02-10 16:30:00|5669.1|5667.1|5671.1|5669.1|5671.4|5669.4|5658.1|5656.1|1847
1612974900000|2021-02-10 16:35:00|5670.9|5668.9|5671.4|5669.4|5672.1|5670.1|5666.6|5664.6|5759
1612975200000|2021-02-10 16:40:00|5671.1|5669.1|5665.6|5663.6|5671.6|5669.6|5664.9|5662.9|216
1612975500000|2021-02-10 16:45:00|5665.9|5663.9|5666.6|5664.6|5667.1|5665.1|5664.1|5662.1|165
1612975800000|2021-02-10 16:50:00|5666.9|5664.9|5670.4|5668.4|5670.9|5668.9|5665.1|5663.1|118
1612976100000|2021-02-10 16:55:00|5670.6|5668.6|5667.1|5665.1|5674.9|5672.9|5667.1|5665.1|158
1612976400000|2021-02-10 17:00:00|5666.6|5664.6|5660.6|5658.6|5667.4|5665.4|5659.9|5657.9|252
1612976700000|2021-02-10 17:05:00|5660.4|5658.4|5660.4|5658.4|5661.6|5659.6|5657.4|5655.4|217
1612977000000|2021-02-10 17:10:00|5660.1|5658.1|5664.6|5662.6|5665.1|5663.1|5658.9|5656.9|152
1612977300000|2021-02-10 17:15:00|5664.4|5662.4|5664.6|5662.6|5665.9|5663.9|5660.1|5658.1|79
1612977600000|2021-02-10 17:20:00|5664.9|5662.9|5657.6|5655.6|5664.9|5662.9|5657.4|5655.4|64
1612977900000|2021-02-10 17:25:00|5657.4|5655.4|5663.4|5661.4|5665.4|5663.4|5657.4|5655.4|142
1612978200000|2021-02-10 17:30:00|5663.1|5661.1|5660.4|5658.4|5663.1|5661.1|5658.9|5656.9|88
1612978500000|2021-02-10 17:35:00|5660.6|5658.6|5659.4|5657.4|5661.6|5659.6|5658.1|5656.1|84
1612978800000|2021-02-10 17:40:00|5659.6|5657.6|5661.1|5659.1|5663.4|5661.4|5658.9|5656.9|42
1612979100000|2021-02-10 17:45:00|5661.4|5659.4|5664.1|5662.1|5664.9|5662.9|5660.4|5658.4|13
1612979400000|2021-02-10 17:50:00|5664.4|5662.4|5665.4|5663.4|5667.1|5665.1|5663.6|5661.6|55
1612979700000|2021-02-10 17:55:00|5665.1|5663.1|5665.1|5663.1|5667.4|5665.4|5664.9|5662.9|52
1612980000000|2021-02-10 18:00:00|5664.9|5662.9|5666.9|5664.9|5666.9|5664.9|5663.9|5661.9|35
1612980300000|2021-02-10 18:05:00|5667.1|5665.1|5665.6|5663.6|5668.1|5666.1|5665.4|5663.4|27
1612980600000|2021-02-10 18:10:00|5665.4|5663.4|5668.1|5666.1|5668.4|5666.4|5664.6|5662.6|43
1612980900000|2021-02-10 18:15:00|5667.9|5665.9|5668.4|5666.4|5669.1|5667.1|5665.4|5663.4|47
1612981200000|2021-02-10 18:20:00|5668.6|5666.6|5669.6|5667.6|5671.4|5669.4|5668.4|5666.4|57
1612981500000|2021-02-10 18:25:00|5669.4|5667.4|5669.1|5667.1|5670.4|5668.4|5668.6|5666.6|7
1612981800000|2021-02-10 18:30:00|5668.9|5666.9|5671.1|5669.1|5672.1|5670.1|5668.4|5666.4|17
1612982100000|2021-02-10 18:35:00|5671.4|5669.4|5671.1|5669.1|5671.9|5669.9|5669.9|5667.9|27
1612982400000|2021-02-10 18:40:00|5671.4|5669.4|5670.4|5668.4|5671.4|5669.4|5668.9|5666.9|24
1612982700000|2021-02-10 18:45:00|5670.1|5668.1|5666.1|5664.1|5670.9|5668.9|5665.9|5663.9|103
1612983000000|2021-02-10 18:50:00|5665.9|5663.9|5667.9|5665.9|5668.9|5666.9|5665.4|5663.4|41
1612983300000|2021-02-10 18:55:00|5667.6|5665.6|5667.9|5665.9|5668.6|5666.6|5666.1|5664.1|38
1612983600000|2021-02-10 19:00:00|5667.4|5665.4|5666.6|5664.6|5671.1|5669.1|5666.1|5664.1|93
1612983900000|2021-02-10 19:05:00|5666.9|5664.9|5666.4|5664.4|5668.1|5666.1|5665.4|5663.4|118
1612984200000|2021-02-10 19:10:00|5666.6|5664.6|5665.9|5663.9|5667.1|5665.1|5665.6|5663.6|56
1612984500000|2021-02-10 19:15:00|5665.6|5663.6|5664.6|5662.6|5666.1|5664.1|5663.4|5661.4|81
1612984800000|2021-02-10 19:20:00|5664.4|5662.4|5664.9|5662.9|5665.1|5663.1|5661.4|5659.4|87
1612985100000|2021-02-10 19:25:00|5665.1|5663.1|5670.9|5668.9|5671.4|5669.4|5663.9|5661.9|78
1612985400000|2021-02-10 19:30:00|5671.1|5669.1|5672.6|5670.6|5674.6|5672.6|5669.1|5667.1|130
1612985700000|2021-02-10 19:35:00|5672.9|5670.9|5672.1|5670.1|5672.9|5670.9|5670.9|5668.9|67
1612986000000|2021-02-10 19:40:00|5671.9|5669.9|5673.6|5671.6|5674.6|5672.6|5671.9|5669.9|72
1612986300000|2021-02-10 19:45:00|5673.9|5671.9|5675.1|5673.1|5675.9|5673.9|5672.9|5670.9|49
1612986600000|2021-02-10 19:50:00|5674.9|5672.9|5673.6|5671.6|5675.4|5673.4|5672.9|5670.9|47
1612986900000|2021-02-10 19:55:00|5673.9|5671.9|5674.4|5672.4|5675.1|5673.1|5673.4|5671.4|59
1612987200000|2021-02-10 20:00:00|5674.6|5672.6|5676.1|5674.1|5676.9|5674.9|5674.1|5672.1|57
1612987500000|2021-02-10 20:05:00|5675.9|5673.9|5675.6|5673.6|5676.4|5674.4|5675.4|5673.4|6
1612987800000|2021-02-10 20:10:00|5675.9|5673.9|5675.4|5673.4|5676.1|5674.1|5673.9|5671.9|67
1612988100000|2021-02-10 20:15:00|5675.6|5673.6|5673.9|5671.9|5675.6|5673.6|5672.4|5670.4|34
1612988400000|2021-02-10 20:20:00|5673.6|5671.6|5672.4|5670.4|5674.4|5672.4|5672.4|5670.4|14
1612988700000|2021-02-10 20:25:00|5672.1|5670.1|5671.1|5669.1|5673.4|5671.4|5669.9|5667.9|53
1612989000000|2021-02-10 20:30:00|5670.9|5668.9|5668.6|5666.6|5672.6|5670.6|5668.6|5666.6|76
1612989300000|2021-02-10 20:35:00|5668.9|5666.9|5663.4|5661.4|5669.1|5667.1|5662.9|5660.9|45
1612989600000|2021-02-10 20:40:00|5663.6|5661.6|5660.9|5658.9|5665.4|5663.4|5660.9|5658.9|57
1612989900000|2021-02-10 20:45:00|5660.6|5658.6|5662.6|5660.6|5665.9|5663.9|5660.4|5658.4|69
1612990200000|2021-02-10 20:50:00|5662.4|5660.4|5664.1|5662.1|5666.9|5664.9|5661.9|5659.9|112
1612990500000|2021-02-10 20:55:00|5664.6|5662.6|5663.1|5661.1|5665.4|5663.4|5660.9|5658.9|132
1612990800000|2021-02-10 21:00:00|5664.3|5660.3|5667.4|5663.4|5670|5666|5664.3|5660.3|0
1612991100000|2021-02-10 21:05:00|5667.7|5663.7|5670|5666|5670.9|5666.9|5667.7|5663.7|0
1612991400000|2021-02-10 21:10:00|5669.7|5665.7|5670.5|5666.5|5671.9|5667.9|5667.4|5663.4|0
1612991700000|2021-02-10 21:15:00|5670.6|5666.6|5669.3|5665.3|5670.6|5666.6|5669.1|5665.1|0
1612992000000|2021-02-10 21:20:00|5669.5|5665.5|5669.3|5665.3|5669.6|5665.6|5669.2|5665.2|0
1612992300000|2021-02-10 21:25:00|5669.7|5665.7|5669.6|5665.6|5670|5666|5669.6|5665.6|0
1612992600000|2021-02-10 21:30:00|5669.3|5665.3|5668.4|5664.4|5670.4|5666.4|5667.8|5663.8|0
1612992900000|2021-02-10 21:35:00|5668.5|5664.5|5669|5665|5671.4|5667.4|5667.8|5663.8|0
1612993200000|2021-02-10 21:40:00|5669.1|5665.1|5668.7|5664.7|5669.5|5665.5|5667.5|5663.5|0
1612993500000|2021-02-10 21:45:00|5668.4|5664.4|5668.4|5664.4|5669.8|5665.8|5667.8|5663.8|0
1612993800000|2021-02-10 21:50:00|5668.5|5664.5|5668.4|5664.4|5669|5665|5668.1|5664.1|0
1612994100000|2021-02-10 21:55:00|5668.3|5664.3|5669.8|5665.8|5670.1|5666.1|5667.5|5663.5|0
1612994400000|2021-02-10 22:00:00|5669.4|5665.4|5669.6|5665.6|5670.2|5666.2|5669.1|5665.1|0
1612994700000|2021-02-10 22:05:00|5669.7|5665.7|5669.6|5665.6|5669.9|5665.9|5669.4|5665.4|0
1612995000000|2021-02-10 22:10:00|5669.5|5665.5|5669.5|5665.5|5669.6|5665.6|5669.5|5665.5|0
1612995300000|2021-02-10 22:15:00|5669.6|5665.6|5669.4|5665.4|5669.6|5665.6|5669.4|5665.4|0
1612995600000|2021-02-10 22:20:00|5669.3|5665.3|5669.5|5665.5|5669.5|5665.5|5669.1|5665.1|0
1612995900000|2021-02-10 22:25:00|5669.1|5665.1|5669.1|5665.1|5669.5|5665.5|5669|5665|0
1612996500000|2021-02-10 22:35:00|5669|5665|5669.3|5665.3|5669.8|5665.8|5669|5665|0
1612996800000|2021-02-10 22:40:00|5669.4|5665.4|5669.5|5665.5|5669.5|5665.5|5669.3|5665.3|0
1612997100000|2021-02-10 22:45:00|5669.3|5665.3|5669.3|5665.3|5669.3|5665.3|5669.3|5665.3|0
1612997400000|2021-02-10 22:50:00|5669.5|5665.5|5669.3|5665.3|5669.7|5665.7|5669.3|5665.3|0
1612997700000|2021-02-10 22:55:00|5669.5|5665.5|5669.5|5665.5|5669.7|5665.7|5669.4|5665.4|0
1612998000000|2021-02-10 23:00:00|5669.4|5665.4|5666.4|5662.4|5670.4|5666.4|5665|5661|0
1612998300000|2021-02-10 23:05:00|5666.7|5662.7|5666.4|5662.4|5666.7|5662.7|5665|5661|0
1612998600000|2021-02-10 23:10:00|5666.7|5662.7|5666.4|5662.4|5666.7|5662.7|5665.8|5661.8|0
1612998900000|2021-02-10 23:15:00|5666.2|5662.2|5667.4|5663.4|5668|5664|5665.3|5661.3|0
1612999200000|2021-02-10 23:20:00|5667.7|5663.7|5669.5|5665.5|5670.4|5666.4|5667.1|5663.1|0
1612999500000|2021-02-10 23:25:00|5669.8|5665.8|5668.1|5664.1|5670.1|5666.1|5667.5|5663.5|0
1612999800000|2021-02-10 23:30:00|5668.2|5664.2|5667.8|5663.8|5669.5|5665.5|5667|5663|0
1613000100000|2021-02-10 23:35:00|5667.7|5663.7|5666.6|5662.6|5669.2|5665.2|5666.3|5662.3|0
1613000400000|2021-02-10 23:40:00|5666.7|5662.7|5667.2|5663.2|5667.5|5663.5|5665.5|5661.5|0
1613000700000|2021-02-10 23:45:00|5667.4|5663.4|5667.7|5663.7|5668.2|5664.2|5666.9|5662.9|0
1613001000000|2021-02-10 23:50:00|5667.8|5663.8|5666.9|5662.9|5667.8|5663.8|5666.9|5662.9|0
1613001300000|2021-02-10 23:55:00|5666.8|5662.8|5667.3|5663.3|5667.5|5663.5|5666.2|5662.2|0
1613001600000|2021-02-11 00:00:00|5667.2|5663.2|5666.5|5662.5|5667.2|5663.2|5666.5|5662.5|0
1613001900000|2021-02-11 00:05:00|5666.6|5662.6|5666.5|5662.5|5667.5|5663.5|5665.2|5661.2|0
1613002200000|2021-02-11 00:10:00|5666.2|5662.2|5665.3|5661.3|5666.5|5662.5|5665.2|5661.2|0
1613002500000|2021-02-11 00:15:00|5665.2|5661.2|5664.5|5661.5|5667.6|5664.6|5661.6|5658.6|0
1613002800000|2021-02-11 00:20:00|5663.9|5660.9|5661.5|5658.5|5664.6|5661.6|5661.5|5658.5|0
1613003100000|2021-02-11 00:25:00|5661.6|5658.6|5661.5|5658.5|5663.1|5660.1|5661.5|5658.5|0
1613003400000|2021-02-11 00:30:00|5661.6|5658.6|5658.3|5655.3|5661.6|5658.6|5658.3|5655.3|0
1613003700000|2021-02-11 00:35:00|5658.2|5655.2|5658.3|5655.3|5658.3|5655.3|5655.1|5652.1|0
1613004000000|2021-02-11 00:40:00|5659.7|5656.7|5658.9|5655.9|5659.8|5656.8|5658.2|5655.2|0
1613004300000|2021-02-11 00:45:00|5658.7|5655.7|5656.5|5653.5|5658.7|5655.7|5655.1|5652.1|0
1613004600000|2021-02-11 00:50:00|5656.4|5653.4|5655.1|5652.1|5656.7|5653.7|5655|5652|0
1613004900000|2021-02-11 00:55:00|5655|5652|5655.9|5652.9|5656.6|5653.6|5655|5652|0
1613005200000|2021-02-11 01:00:00|5655.6|5652.6|5655.1|5652.1|5658.1|5655.1|5655.1|5652.1|0
1613005500000|2021-02-11 01:05:00|5655.7|5652.7|5658.8|5655.8|5658.8|5655.8|5655.7|5652.7|0
1613005800000|2021-02-11 01:10:00|5658.9|5655.9|5658.2|5655.2|5659.6|5656.6|5658.1|5655.1|0
1613006100000|2021-02-11 01:15:00|5658.1|5655.1|5661.1|5658.1|5661.1|5658.1|5657.4|5654.4|0
1613006400000|2021-02-11 01:20:00|5661.4|5658.4|5659.7|5656.7|5661.8|5658.8|5658.3|5655.3|0
1613006700000|2021-02-11 01:25:00|5659.8|5656.8|5660.4|5657.4|5661.2|5658.2|5659.7|5656.7|0
1613007000000|2021-02-11 01:30:00|5660.1|5657.1|5658.1|5655.1|5661.1|5658.1|5657.3|5654.3|0
1613007300000|2021-02-11 01:35:00|5657.8|5654.8|5658.1|5655.1|5658.2|5655.2|5656.6|5653.6|0
1613007600000|2021-02-11 01:40:00|5657.8|5654.8|5656.6|5653.6|5657.8|5654.8|5655.2|5652.2|0
1613007900000|2021-02-11 01:45:00|5656.7|5653.7|5656.7|5653.7|5658.1|5655.1|5656.6|5653.6|0
1613008200000|2021-02-11 01:50:00|5656.6|5653.6|5656.6|5653.6|5656.7|5653.7|5655.1|5652.1|0
1613008500000|2021-02-11 01:55:00|5656.7|5653.7|5658.2|5655.2|5659.8|5656.8|5656.6|5653.6|0
1613008800000|2021-02-11 02:00:00|5658.1|5655.1|5658.3|5655.3|5658.3|5655.3|5656.8|5653.8|0
1613009100000|2021-02-11 02:05:00|5658.4|5655.4|5656.9|5653.9|5658.4|5655.4|5656.8|5653.8|0
1613009400000|2021-02-11 02:10:00|5657|5654|5657|5654|5658.4|5655.4|5656.9|5653.9|0
1613009700000|2021-02-11 02:15:00|5657.3|5654.3|5659.9|5656.9|5660|5657|5657|5654|0
1613010000000|2021-02-11 02:20:00|5660|5657|5659.9|5656.9|5661.4|5658.4|5659.9|5656.9|0
1613010300000|2021-02-11 02:25:00|5660|5657|5659.9|5656.9|5660.7|5657.7|5659.9|5656.9|0
1613010600000|2021-02-11 02:30:00|5659.7|5656.7|5660|5657|5660|5657|5658.5|5655.5|0
1613010900000|2021-02-11 02:35:00|5659.7|5656.7|5663.3|5660.3|5663.3|5660.3|5658.6|5655.6|0
1613011200000|2021-02-11 02:40:00|5663.2|5660.2|5663.2|5660.2|5663.4|5660.4|5661.8|5658.8|0
1613011500000|2021-02-11 02:45:00|5663.3|5660.3|5664.1|5661.1|5664.8|5661.8|5663.2|5660.2|0
1613011800000|2021-02-11 02:50:00|5664.4|5661.4|5666.4|5663.4|5667.9|5664.9|5664.1|5661.1|0
1613012100000|2021-02-11 02:55:00|5666.5|5663.5|5666.4|5663.4|5667.9|5664.9|5666.4|5663.4|0
1613012400000|2021-02-11 03:00:00|5666.5|5663.5|5665|5662|5668|5665|5664.9|5661.9|0
1613012700000|2021-02-11 03:05:00|5665.5|5662.5|5664.9|5661.9|5666.4|5663.4|5664.9|5661.9|0
1613013000000|2021-02-11 03:10:00|5664.8|5661.8|5664.9|5661.9|5665.6|5662.6|5664.8|5661.8|0
1613013300000|2021-02-11 03:15:00|5665.2|5662.2|5664.9|5661.9|5667.1|5664.1|5664.9|5661.9|0
1613013600000|2021-02-11 03:20:00|5664.8|5661.8|5664.8|5661.8|5665.6|5662.6|5664.1|5661.1|0
1613013900000|2021-02-11 03:25:00|5664.9|5661.9|5666.3|5663.3|5666.3|5663.3|5664.8|5661.8|0
1613014200000|2021-02-11 03:30:00|5666.2|5663.2|5666.4|5663.4|5666.4|5663.4|5664.8|5661.8|0
1613014500000|2021-02-11 03:35:00|5665.7|5662.7|5667.2|5664.2|5667.2|5664.2|5665|5662|0
1613014800000|2021-02-11 03:40:00|5667.3|5664.3|5668|5665|5668.1|5665.1|5666.5|5663.5|0
1613015100000|2021-02-11 03:45:00|5667.7|5664.7|5667.9|5664.9|5668|5665|5666.5|5663.5|0
1613015400000|2021-02-11 03:50:00|5667.7|5664.7|5668.1|5665.1|5668.1|5665.1|5667.2|5664.2|0
1613015700000|2021-02-11 03:55:00|5668|5665|5668|5665|5668.1|5665.1|5667.9|5664.9|0
1613016000000|2021-02-11 04:00:00|5668.1|5665.1|5666.4|5663.4|5668.1|5665.1|5666.4|5663.4|0
1613016300000|2021-02-11 04:05:00|5666.9|5663.9|5667.9|5664.9|5667.9|5664.9|5666.9|5663.9|0
1613016600000|2021-02-11 04:10:00|5668|5665|5668.7|5665.7|5669.4|5666.4|5668|5665|0
1613016900000|2021-02-11 04:15:00|5669|5666|5668|5665|5669.4|5666.4|5666.5|5663.5|0
1613017200000|2021-02-11 04:20:00|5667.9|5664.9|5668|5665|5668.1|5665.1|5667.9|5664.9|0
1613017500000|2021-02-11 04:25:00|5668.1|5665.1|5669.6|5666.6|5669.6|5666.6|5668|5665|0
1613017800000|2021-02-11 04:30:00|5669.5|5666.5|5668.1|5665.1|5669.6|5666.6|5668.1|5665.1|0
1613018100000|2021-02-11 04:35:00|5668.2|5665.2|5668.2|5665.2|5668.2|5665.2|5668.1|5665.1|0
1613018400000|2021-02-11 04:40:00|5668.1|5665.1|5668.1|5665.1|5668.9|5665.9|5668.1|5665.1|0
1613018700000|2021-02-11 04:45:00|5668|5665|5668.1|5665.1|5668.1|5665.1|5668|5665|0
1613019000000|2021-02-11 04:50:00|5668.2|5665.2|5668.4|5665.4|5671.1|5668.1|5668.2|5665.2|0
1613019300000|2021-02-11 04:55:00|5668.3|5665.3|5666.9|5663.9|5668.3|5665.3|5666.9|5663.9|0
1613019600000|2021-02-11 05:00:00|5667.2|5664.2|5668.3|5665.3|5668.4|5665.4|5667.2|5664.2|0
1613019900000|2021-02-11 05:05:00|5668.4|5665.4|5666.9|5663.9|5668.4|5665.4|5666.9|5663.9|0
1613020200000|2021-02-11 05:10:00|5667.4|5664.4|5665.4|5662.4|5668.3|5665.3|5665.4|5662.4|0
1613020500000|2021-02-11 05:15:00|5665.3|5662.3|5667.2|5664.2|5667.9|5664.9|5663.7|5660.7|0
1613020800000|2021-02-11 05:20:00|5666.7|5663.7|5665.6|5662.6|5666.7|5663.7|5665.5|5662.5|0
1613021100000|2021-02-11 05:25:00|5665.5|5662.5|5667|5664|5667|5664|5665.5|5662.5|0
1613021400000|2021-02-11 05:30:00|5667.1|5664.1|5667|5664|5667.1|5664.1|5665.5|5662.5|0
1613021700000|2021-02-11 05:35:00|5666.9|5663.9|5668.4|5665.4|5668.4|5665.4|5666.9|5663.9|0
1613022000000|2021-02-11 05:40:00|5668.1|5665.1|5666.9|5663.9|5668.1|5665.1|5666.9|5663.9|0
1613022300000|2021-02-11 05:45:00|5667|5664|5667|5664|5667|5664|5666.9|5663.9|0
1613022600000|2021-02-11 05:50:00|5666.9|5663.9|5668.4|5665.4|5668.4|5665.4|5666.9|5663.9|0
1613022900000|2021-02-11 05:55:00|5668.3|5665.3|5668.4|5665.4|5668.4|5665.4|5668.3|5665.3|0
1613023200000|2021-02-11 06:00:00|5668.5|5665.5|5668.3|5665.3|5669.9|5666.9|5668.3|5665.3|0
1613023500000|2021-02-11 06:05:00|5668.4|5665.4|5669.8|5666.8|5669.8|5666.8|5668.4|5665.4|0
1613023800000|2021-02-11 06:10:00|5669.7|5666.7|5669.8|5666.8|5669.8|5666.8|5669.7|5666.7|0
1613024100000|2021-02-11 06:15:00|5669.7|5666.7|5669.8|5666.8|5669.8|5666.8|5669.7|5666.7|0
1613024400000|2021-02-11 06:20:00|5669.7|5666.7|5671.1|5668.1|5671.2|5668.2|5669.7|5666.7|0
1613024700000|2021-02-11 06:25:00|5671.2|5668.2|5671.7|5668.7|5672.5|5669.5|5671.1|5668.1|0
1613025000000|2021-02-11 06:30:00|5671.6|5668.6|5671.7|5668.7|5673|5670|5671.6|5668.6|0
1613025300000|2021-02-11 06:35:00|5671.8|5668.8|5674.5|5671.5|5676|5673|5671.8|5668.8|0
1613025600000|2021-02-11 06:40:00|5674.3|5671.3|5673|5670|5674.5|5671.5|5673|5670|0
1613025900000|2021-02-11 06:45:00|5673.3|5670.3|5673|5670|5673.7|5670.7|5673|5670|0
1613026200000|2021-02-11 06:50:00|5672.9|5669.9|5673|5670|5673|5670|5671.5|5668.5|0
1613026500000|2021-02-11 06:55:00|5673.5|5670.5|5672.4|5669.4|5674.4|5671.4|5672|5669|0
1613026800000|2021-02-11 07:00:00|5672.2|5669.2|5674.9|5672.9|5676.6|5674.6|5671.9|5669|248
1613027100000|2021-02-11 07:05:00|5675.1|5673.1|5676.9|5674.9|5678.9|5676.9|5675.1|5673.1|237
1613027400000|2021-02-11 07:10:00|5677.1|5675.1|5677.4|5675.4|5677.9|5675.9|5676.4|5674.4|86
1613027700000|2021-02-11 07:15:00|5677.1|5675.1|5677.1|5675.1|5677.9|5675.9|5675.9|5673.9|58
1613028000000|2021-02-11 07:20:00|5677.4|5675.4|5676.1|5674.1|5677.6|5675.6|5675.9|5673.9|27
1613028300000|2021-02-11 07:25:00|5675.9|5673.9|5674.9|5672.9|5676.4|5674.4|5674.4|5672.4|82
1613028600000|2021-02-11 07:30:00|5675.1|5673.1|5673.4|5671.4|5675.9|5673.9|5672.1|5670.1|150
1613028900000|2021-02-11 07:35:00|5673.1|5671.1|5673.9|5671.9|5674.4|5672.4|5671.9|5669.9|48
1613029200000|2021-02-11 07:40:00|5673.6|5671.6|5674.1|5672.1|5675.4|5673.4|5673.1|5671.1|68
1613029500000|2021-02-11 07:45:00|5674.4|5672.4|5670.6|5668.6|5676.4|5674.4|5670.6|5668.6|114
1613029800000|2021-02-11 07:50:00|5670.9|5668.9|5675.1|5673.1|5675.4|5673.4|5670.6|5668.6|91
1613030100000|2021-02-11 07:55:00|5675.4|5673.4|5677.1|5675.1|5678.9|5676.9|5674.6|5672.6|200
1613030400000|2021-02-11 08:00:00|5678.1|5676.1|5681.9|5680.9|5687.9|5686.9|5676.9|5675.9|1708
1613030700000|2021-02-11 08:05:00|5681.6|5680.6|5681.6|5680.6|5689.1|5688.1|5678.4|5677.4|777
1613031000000|2021-02-11 08:10:00|5681.9|5680.9|5668.6|5667.6|5682.6|5681.6|5665.6|5664.6|852
1613031300000|2021-02-11 08:15:00|5668.9|5667.9|5673.9|5672.9|5676.1|5675.1|5666.9|5665.9|439
1613031600000|2021-02-11 08:20:00|5674.1|5673.1|5668.1|5667.1|5674.6|5673.6|5664.4|5663.4|432
1613031900000|2021-02-11 08:25:00|5667.9|5666.9|5672.9|5671.9|5674.6|5673.6|5667.9|5666.9|289
1613032200000|2021-02-11 08:30:00|5672.6|5671.6|5665.6|5664.6|5676.1|5675.1|5664.6|5663.6|460
1613032500000|2021-02-11 08:35:00|5666.1|5665.1|5670.4|5669.4|5673.1|5672.1|5664.4|5663.4|227
1613032800000|2021-02-11 08:40:00|5671|5670|5677.7|5676.7|5679.5|5678.5|5667.7|5666.7|323
1613033100000|2021-02-11 08:45:00|5678|5677|5679.5|5678.5|5681.5|5680.5|5676.2|5675.2|501
1613033400000|2021-02-11 08:50:00|5679.2|5678.2|5686|5685|5686.5|5685.5|5678|5677|296
1613033700000|2021-02-11 08:55:00|5686.2|5685.2|5678.7|5677.7|5687|5686|5678.7|5677.7|272
1613034000000|2021-02-11 09:00:00|5678.5|5677.5|5672.5|5671.5|5680.2|5679.2|5672.2|5671.2|207
1613034300000|2021-02-11 09:05:00|5672.7|5671.7|5673.5|5672.5|5674.5|5673.5|5672|5671|195
1613034600000|2021-02-11 09:10:00|5673.2|5672.2|5670.7|5669.7|5674.5|5673.5|5670|5669|247
1613034900000|2021-02-11 09:15:00|5671|5670|5671.7|5670.7|5673|5672|5668.7|5667.7|232
1613035200000|2021-02-11 09:20:00|5672|5671|5670.7|5669.7|5673.5|5672.5|5670.2|5669.2|191
1613035500000|2021-02-11 09:25:00|5670.5|5669.5|5664.5|5663.5|5672|5671|5663.5|5662.5|407
1613035800000|2021-02-11 09:30:00|5665|5664|5663.7|5662.7|5666.2|5665.2|5661.5|5660.5|561
1613036100000|2021-02-11 09:35:00|5664|5663|5664.2|5663.2|5665.5|5664.5|5663|5662|195
1613036400000|2021-02-11 09:40:00|5664.5|5663.5|5669.2|5668.2|5670.2|5669.2|5663.2|5662.2|356
1613036700000|2021-02-11 09:45:00|5669|5668|5668.7|5667.7|5670.7|5669.7|5667|5666|168
1613037000000|2021-02-11 09:50:00|5668.5|5667.5|5666.5|5665.5|5671|5670|5665.2|5664.2|186
1613037300000|2021-02-11 09:55:00|5666.7|5665.7|5662.7|5661.7|5667|5666|5662|5661|190
1613037600000|2021-02-11 10:00:00|5663|5662|5666.7|5665.7|5667.5|5666.5|5661.7|5660.7|219
1613037900000|2021-02-11 10:05:00|5667|5666|5665.2|5664.2|5670.2|5669.2|5665|5664|240
1613038200000|2021-02-11 10:10:00|5665|5664|5663|5662|5666|5665|5662|5661|405
1613038500000|2021-02-11 10:15:00|5663.2|5662.2|5665.7|5664.7|5666|5665|5662.5|5661.5|204
1613038800000|2021-02-11 10:20:00|5666|5665|5660.2|5659.2|5666|5665|5659.5|5658.5|173
1613039100000|2021-02-11 10:25:00|5660.5|5659.5|5661|5660|5662|5661|5657.5|5656.5|224
1613039400000|2021-02-11 10:30:00|5661.2|5660.2|5663.5|5662.5|5666|5665|5660.7|5659.7|221
1613039700000|2021-02-11 10:35:00|5663.2|5662.2|5664|5663|5665.5|5664.5|5662.5|5661.5|116
1613040000000|2021-02-11 10:40:00|5663.7|5662.7|5663.7|5662.7|5664.5|5663.5|5662.5|5661.5|77
1613040300000|2021-02-11 10:45:00|5663.5|5662.5|5662.5|5661.5|5665.5|5664.5|5662.2|5661.2|101
1613040600000|2021-02-11 10:50:00|5662.2|5661.2|5664|5663|5664.7|5663.7|5661|5660|146
1613040900000|2021-02-11 10:55:00|5664.2|5663.2|5667.2|5666.2|5669|5668|5663.5|5662.5|252
1613041200000|2021-02-11 11:00:00|5667|5666|5668|5667|5668.2|5667.2|5666.2|5665.2|82
1613041500000|2021-02-11 11:05:00|5667.7|5666.7|5668|5667|5669.2|5668.2|5666.7|5665.7|84
1613041800000|2021-02-11 11:10:00|5668.2|5667.2|5670.7|5669.7|5671.7|5670.7|5668|5667|117
1613042100000|2021-02-11 11:15:00|5670.5|5669.5|5671|5670|5672.5|5671.5|5670.5|5669.5|96
1613042400000|2021-02-11 11:20:00|5671.2|5670.2|5673.5|5672.5|5674|5673|5669.7|5668.7|82
1613042700000|2021-02-11 11:25:00|5673.7|5672.7|5673.7|5672.7|5675.5|5674.5|5673|5672|177
1613043000000|2021-02-11 11:30:00|5674|5673|5673.7|5672.7|5674.2|5673.2|5672.5|5671.5|182
1613043300000|2021-02-11 11:35:00|5673.5|5672.5|5672.5|5671.5|5675|5674|5672.2|5671.2|91
1613043600000|2021-02-11 11:40:00|5672.2|5671.2|5673.7|5672.7|5674.7|5673.7|5672.2|5671.2|95
1613043900000|2021-02-11 11:45:00|5674|5673|5676.7|5675.7|5676.7|5675.7|5672.5|5671.5|150
1613044200000|2021-02-11 11:50:00|5677|5676|5676.5|5675.5|5679.5|5678.5|5675.7|5674.7|214
1613044500000|2021-02-11 11:55:00|5676.7|5675.7|5674.7|5673.7|5678|5677|5674.2|5673.2|230
1613044800000|2021-02-11 12:00:00|5674.5|5673.5|5674.7|5673.7|5676.5|5675.5|5673.7|5672.7|203
1613045100000|2021-02-11 12:05:00|5674.5|5673.5|5670|5669|5674.7|5673.7|5670|5669|118
1613045400000|2021-02-11 12:10:00|5670.2|5669.2|5672.2|5671.2|5672.2|5671.2|5669|5668|106
1613045700000|2021-02-11 12:15:00|5672.5|5671.5|5672.7|5671.7|5673.2|5672.2|5671|5670|81
1613046000000|2021-02-11 12:20:00|5673|5672|5672.5|5671.5|5673.2|5672.2|5671.7|5670.7|44
1613046300000|2021-02-11 12:25:00|5672.7|5671.7|5673.7|5672.7|5674|5673|5672|5671|29
1613046600000|2021-02-11 12:30:00|5674|5673|5673|5672|5674|5673|5672|5671|78
1613046900000|2021-02-11 12:35:00|5673.2|5672.2|5674.5|5673.5|5674.7|5673.7|5672|5671|91
1613047200000|2021-02-11 12:40:00|5674|5673|5672.7|5671.7|5674.2|5673.2|5672|5671|150
1613047500000|2021-02-11 12:45:00|5672.5|5671.5|5673.7|5672.7|5674|5673|5671.5|5670.5|116
1613047800000|2021-02-11 12:50:00|5674|5673|5673.2|5672.2|5674.5|5673.5|5672.5|5671.5|127
1613048100000|2021-02-11 12:55:00|5673.5|5672.5|5672.7|5671.7|5673.5|5672.5|5670.5|5669.5|163
1613048400000|2021-02-11 13:00:00|5673|5672|5674.7|5673.7|5676.5|5675.5|5672.5|5671.5|151
1613048700000|2021-02-11 13:05:00|5675|5674|5675.7|5674.7|5676.5|5675.5|5674|5673|116
1613049000000|2021-02-11 13:10:00|5676|5675|5672.7|5671.7|5676|5675|5672.7|5671.7|86
1613049300000|2021-02-11 13:15:00|5673|5672|5674.5|5673.5|5675.2|5674.2|5672.2|5671.2|177
1613049600000|2021-02-11 13:20:00|5674.2|5673.2|5673|5672|5674.5|5673.5|5671.7|5670.7|130
1613049900000|2021-02-11 13:25:00|5673.2|5672.2|5676.2|5675.2|5676.2|5675.2|5672.5|5671.5|115
1613050200000|2021-02-11 13:30:00|5676.5|5675.5|5674|5673|5676.7|5675.7|5672.5|5671.5|285
1613050500000|2021-02-11 13:35:00|5674.2|5673.2|5672|5671|5674.5|5673.5|5671.2|5670.2|164
1613050800000|2021-02-11 13:40:00|5672.2|5671.2|5676.5|5675.5|5676.7|5675.7|5672|5671|112
1613051100000|2021-02-11 13:45:00|5676.2|5675.2|5677.5|5676.5|5677.7|5676.7|5675.7|5674.7|186
1613051400000|2021-02-11 13:50:00|5677.2|5676.2|5674|5673|5678|5677|5673.7|5672.7|193
1613051700000|2021-02-11 13:55:00|5674.2|5673.2|5673.5|5672.5|5674.5|5673.5|5672.5|5671.5|141
1613052000000|2021-02-11 14:00:00|5673.7|5672.7|5675|5674|5675.5|5674.5|5673.5|5672.5|187
1613052300000|2021-02-11 14:05:00|5674.7|5673.7|5677|5676|5678|5677|5674.5|5673.5|127
1613052600000|2021-02-11 14:10:00|5676.7|5675.7|5675.5|5674.5|5678.5|5677.5|5675|5674|110
1613052900000|2021-02-11 14:15:00|5675.7|5674.7|5675.7|5674.7|5677|5676|5675.5|5674.5|212
1613053200000|2021-02-11 14:20:00|5675.5|5674.5|5679.7|5678.7|5680|5679|5675.5|5674.5|114
1613053500000|2021-02-11 14:25:00|5680|5679|5679.7|5678.7|5681.7|5680.7|5679|5678|167
1613053800000|2021-02-11 14:30:00|5680|5679|5679.2|5678.2|5681|5680|5676.7|5675.7|399
1613054100000|2021-02-11 14:35:00|5679|5678|5679|5678|5680.7|5679.7|5672|5671|443
1613054400000|2021-02-11 14:40:00|5679.2|5678.2|5676.7|5675.7|5680|5679|5675.2|5674.2|207
1613054700000|2021-02-11 14:45:00|5677|5676|5676.7|5675.7|5680.7|5679.7|5676.5|5675.5|197
1613055000000|2021-02-11 14:50:00|5677|5676|5669.5|5668.5|5677|5676|5666.2|5665.2|361
1613055300000|2021-02-11 14:55:00|5669.7|5668.7|5665.7|5664.7|5674.5|5673.5|5665.5|5664.5|258
1613055600000|2021-02-11 15:00:00|5666.2|5665.2|5668.7|5667.7|5668.7|5667.7|5664.2|5663.2|405
1613055900000|2021-02-11 15:05:00|5669|5668|5669.2|5668.2|5670|5669|5666.2|5665.2|170
1613056200000|2021-02-11 15:10:00|5669|5668|5672.8|5671.8|5673.3|5672.3|5667.3|5666.3|238
1613056500000|2021-02-11 15:15:00|5673|5672|5675.3|5674.3|5676.8|5675.8|5672.8|5671.8|131
1613056800000|2021-02-11 15:20:00|5675.5|5674.5|5675|5674|5678|5677|5674.3|5673.3|261
1613057100000|2021-02-11 15:25:00|5675.3|5674.3|5675|5674|5677|5676|5668.8|5667.8|729
1613057400000|2021-02-11 15:30:00|5675.5|5674.5|5670.8|5669.8|5675.5|5674.5|5669.5|5668.5|200
1613057700000|2021-02-11 15:35:00|5671|5670|5670|5669|5673.5|5672.5|5669.8|5668.8|212
1613058000000|2021-02-11 15:40:00|5669.8|5668.8|5675.3|5674.3|5675.8|5674.8|5669.8|5668.8|409
1613058300000|2021-02-11 15:45:00|5675.5|5674.5|5675.8|5674.8|5678.5|5677.5|5674.3|5673.3|249
1613058600000|2021-02-11 15:50:00|5675.5|5674.5|5674.8|5673.8|5676.5|5675.5|5672.8|5671.8|241
1613058900000|2021-02-11 15:55:00|5675|5674|5672.5|5671.5|5677.5|5676.5|5669.3|5668.3|377
1613059200000|2021-02-11 16:00:00|5672.8|5671.8|5670.3|5669.3|5674|5673|5670.3|5669.3|386
1613059500000|2021-02-11 16:05:00|5670|5669|5669.8|5668.8|5671.8|5670.8|5668.8|5667.8|288
1613059800000|2021-02-11 16:10:00|5669.5|5668.5|5665.3|5664.3|5669.8|5668.8|5663.8|5662.8|470
1613060100000|2021-02-11 16:15:00|5665|5664|5664.8|5663.8|5667|5666|5663.3|5662.3|336
1613060400000|2021-02-11 16:20:00|5664.5|5663.5|5664.8|5663.8|5664.8|5663.8|5661.3|5660.3|1034
1613060700000|2021-02-11 16:25:00|5664.3|5663.3|5666.3|5665.3|5666.8|5665.8|5663.3|5662.3|717
1613061000000|2021-02-11 16:30:00|5666.8|5664.8|5670|5668|5670|5668|5662.3|5660.3|2965
1613061300000|2021-02-11 16:35:00|5670.3|5668.3|5668.8|5666.8|5671.3|5669.3|5668.3|5666.3|783
1613061600000|2021-02-11 16:40:00|5668.5|5666.5|5668.8|5666.8|5670.3|5668.3|5667.3|5665.3|143
1613061900000|2021-02-11 16:45:00|5668.5|5666.5|5670.3|5668.3|5670.3|5668.3|5668|5666|2077
1613062200000|2021-02-11 16:50:00|5670|5668|5665.3|5663.3|5670.3|5668.3|5664.8|5662.8|153
1613062500000|2021-02-11 16:55:00|5665|5663|5667.3|5665.3|5667.3|5665.3|5663.8|5661.8|174
1613062800000|2021-02-11 17:00:00|5666.8|5664.8|5672|5670|5672.3|5670.3|5666.5|5664.5|818
1613063100000|2021-02-11 17:05:00|5671.8|5669.8|5666.3|5664.3|5671.8|5669.8|5664.3|5662.3|181
1613063400000|2021-02-11 17:10:00|5666|5664|5667.5|5665.5|5668.8|5666.8|5665.5|5663.5|206
1613063700000|2021-02-11 17:15:00|5667.8|5665.8|5658.8|5656.8|5667.8|5665.8|5658|5656|290
1613064000000|2021-02-11 17:20:00|5658.5|5656.5|5658.8|5656.8|5662|5660|5657.8|5655.8|127
1613064300000|2021-02-11 17:25:00|5658.5|5656.5|5654.8|5652.8|5659|5657|5653.3|5651.3|303
1613064600000|2021-02-11 17:30:00|5654.5|5652.5|5657|5655|5658.8|5656.8|5653.5|5651.5|121
1613064900000|2021-02-11 17:35:00|5656.8|5654.8|5659.3|5657.3|5660.5|5658.5|5656.8|5654.8|84
1613065200000|2021-02-11 17:40:00|5659|5657|5654|5652|5659.3|5657.3|5652.5|5650.5|116
1613065500000|2021-02-11 17:45:00|5654.3|5652.3|5657.5|5655.5|5657.8|5655.8|5649.3|5647.3|149
1613065800000|2021-02-11 17:50:00|5657.8|5655.8|5655.5|5653.5|5658.5|5656.5|5652|5650|94
1613066100000|2021-02-11 17:55:00|5655.8|5653.8|5658|5656|5658.3|5656.3|5654|5652|54
1613066400000|2021-02-11 18:00:00|5657.8|5655.8|5658.3|5656.3|5659|5657|5656.8|5654.8|41
1613066700000|2021-02-11 18:05:00|5658|5656|5656.3|5654.3|5659.5|5657.5|5655.3|5653.3|66
1613067000000|2021-02-11 18:10:00|5656|5654|5660|5658|5660.8|5658.8|5654.3|5652.3|38
1613067300000|2021-02-11 18:15:00|5659.8|5657.8|5661.5|5659.5|5661.8|5659.8|5659.8|5657.8|60
1613067600000|2021-02-11 18:20:00|5661.3|5659.3|5663.5|5661.5|5664|5662|5661|5659|79
1613067900000|2021-02-11 18:25:00|5663.3|5661.3|5662|5660|5663.5|5661.5|5661.3|5659.3|20
1613068200000|2021-02-11 18:30:00|5661.8|5659.8|5664|5662|5664.3|5662.3|5660.5|5658.5|38
1613068500000|2021-02-11 18:35:00|5663.8|5661.8|5664.5|5662.5|5665|5663|5663.3|5661.3|21
1613068800000|2021-02-11 18:40:00|5664.8|5662.8|5663.5|5661.5|5666.3|5664.3|5662.8|5660.8|84
1613069100000|2021-02-11 18:45:00|5663.3|5661.3|5663.5|5661.5|5664|5662|5661.3|5659.3|40
1613069400000|2021-02-11 18:50:00|5663.8|5661.8|5664|5662|5665.5|5663.5|5663.8|5661.8|64
1613069700000|2021-02-11 18:55:00|5664.3|5662.3|5663.3|5661.3|5665.8|5663.8|5663|5661|83
1613070000000|2021-02-11 19:00:00|5663|5661|5659.8|5657.8|5663.3|5661.3|5659|5657|87
1613070300000|2021-02-11 19:05:00|5659.5|5657.5|5660.8|5658.8|5662.8|5660.8|5658.8|5656.8|82
1613070600000|2021-02-11 19:10:00|5660.5|5658.5|5660|5658|5661|5659|5658|5656|48
1613070900000|2021-02-11 19:15:00|5659.8|5657.8|5662.5|5660.5|5662.8|5660.8|5659.8|5657.8|28
1613071200000|2021-02-11 19:20:00|5662.3|5660.3|5662|5660|5664.3|5662.3|5658.5|5656.5|91
1613071500000|2021-02-11 19:25:00|5662.3|5660.3|5663.8|5661.8|5665|5663|5661.8|5659.8|61
1613071800000|2021-02-11 19:30:00|5663.5|5661.5|5665|5663|5665.3|5663.3|5662.8|5660.8|56
1613072100000|2021-02-11 19:35:00|5664.8|5662.8|5663.3|5661.3|5664.8|5662.8|5661.3|5659.3|56
1613072400000|2021-02-11 19:40:00|5663.5|5661.5|5666.8|5664.8|5667|5665|5662.5|5660.5|81
1613072700000|2021-02-11 19:45:00|5666.5|5664.5|5666.3|5664.3|5666.8|5664.8|5665.5|5663.5|23
1613073000000|2021-02-11 19:50:00|5666.5|5664.5|5667.8|5665.8|5667.8|5665.8|5665.8|5663.8|27
1613073300000|2021-02-11 19:55:00|5668|5666|5668|5666|5668.8|5666.8|5666.3|5664.3|67
1613073600000|2021-02-11 20:00:00|5667.8|5665.8|5668|5666|5668.8|5666.8|5666.8|5664.8|30
1613073900000|2021-02-11 20:05:00|5668.3|5666.3|5670|5668|5670.3|5668.3|5667.8|5665.8|39
1613074200000|2021-02-11 20:10:00|5669.8|5667.8|5671.8|5669.8|5672.8|5670.8|5669.3|5667.3|89
1613074500000|2021-02-11 20:15:00|5671.5|5669.5|5670.8|5668.8|5672|5670|5670.5|5668.5|31
1613074800000|2021-02-11 20:20:00|5671|5669|5672.3|5670.3|5673.5|5671.5|5670.8|5668.8|59
1613075100000|2021-02-11 20:25:00|5672|5670|5670.8|5668.8|5672.8|5670.8|5670.8|5668.8|28
1613075400000|2021-02-11 20:30:00|5671.3|5669.3|5672|5670|5672.3|5670.3|5670.5|5668.5|31
1613075700000|2021-02-11 20:35:00|5671.8|5669.8|5670.5|5668.5|5672|5670|5670.3|5668.3|12
1613076000000|2021-02-11 20:40:00|5670.3|5668.3|5670.5|5668.5|5673|5671|5669.3|5667.3|43
1613076300000|2021-02-11 20:45:00|5670.3|5668.3|5672.5|5670.5|5674.3|5672.3|5670|5668|64
1613076600000|2021-02-11 20:50:00|5672.8|5670.8|5673|5671|5673.3|5671.3|5670.3|5668.3|29
1613076900000|2021-02-11 20:55:00|5672.5|5670.5|5673.5|5671.5|5674.8|5672.8|5672|5670|118
1613077200000|2021-02-11 21:00:00|5670.6|5669.5|5665.9|5661.9|5671.1|5669.5|5665.6|5661.6|0
1613077500000|2021-02-11 21:05:00|5666.2|5662.2|5664.5|5660.5|5666.5|5662.5|5662.6|5658.6|0
1613077800000|2021-02-11 21:10:00|5665.2|5661.2|5666.4|5662.4|5667|5663|5662.6|5658.6|0
1613078100000|2021-02-11 21:15:00|5666.5|5662.5|5666.4|5662.4|5666.5|5662.5|5665.7|5661.7|0
1613078400000|2021-02-11 21:20:00|5666.5|5662.5|5666.5|5662.5|5666.6|5662.6|5666.1|5662.1|0
1613078700000|2021-02-11 21:25:00|5666.4|5662.4|5666.4|5662.4|5666.5|5662.5|5666.2|5662.2|0
1613079000000|2021-02-11 21:30:00|5666.6|5662.6|5665.1|5661.1|5667.3|5663.3|5665.1|5661.1|0
1613079300000|2021-02-11 21:35:00|5665.2|5661.2|5665.6|5661.6|5667.4|5663.4|5665.2|5661.2|0
1613079600000|2021-02-11 21:40:00|5665.5|5661.5|5663.6|5659.6|5665.5|5661.5|5663.3|5659.3|0
1613079900000|2021-02-11 21:45:00|5663.7|5659.7|5663.6|5659.6|5663.9|5659.9|5662.7|5658.7|0
1613080200000|2021-02-11 21:50:00|5663.5|5659.5|5663.3|5659.3|5664.2|5660.2|5662.9|5658.9|0
1613080500000|2021-02-11 21:55:00|5663.2|5659.2|5662.9|5658.9|5663.2|5659.2|5661.9|5657.9|0
1613080800000|2021-02-11 22:00:00|5663.1|5659.1|5662.7|5658.7|5663.6|5659.6|5662.7|5658.7|0
1613081100000|2021-02-11 22:05:00|5662.8|5658.8|5663|5659|5663.1|5659.1|5662.8|5658.8|0
1613081400000|2021-02-11 22:10:00|5663.2|5659.2|5663.4|5659.4|5663.6|5659.6|5663.1|5659.1|0
1613081700000|2021-02-11 22:15:00|5663.7|5659.7|5663.6|5659.6|5663.8|5659.8|5663.6|5659.6|0
1613082000000|2021-02-11 22:20:00|5663.3|5659.3|5663.3|5659.3|5663.6|5659.6|5663.1|5659.1|0
1613082300000|2021-02-11 22:25:00|5663|5659|5662.3|5658.3|5663|5659|5662.3|5658.3|0
1613082600000|2021-02-11 22:30:00|5662.4|5658.4|5661.5|5657.5|5662.4|5658.4|5661.5|5657.5|0
1613082900000|2021-02-11 22:35:00|5662|5658|5661.3|5657.3|5662|5658|5661.3|5657.3|0
1613083200000|2021-02-11 22:40:00|5661.1|5657.1|5662|5658|5662|5658|5661.1|5657.1|0
1613083500000|2021-02-11 22:45:00|5661.6|5657.6|5661.1|5657.1|5661.7|5657.7|5661.1|5657.1|0
1613083800000|2021-02-11 22:50:00|5661.2|5657.2|5661.6|5657.6|5661.6|5657.6|5660.8|5656.8|0
1613084100000|2021-02-11 22:55:00|5661.8|5657.8|5661.8|5657.8|5661.9|5657.9|5661.5|5657.5|0
1613084400000|2021-02-11 23:00:00|5662.7|5658.7|5660.9|5656.9|5662.7|5658.7|5659.3|5655.3|0
1613084700000|2021-02-11 23:05:00|5661|5657|5663.3|5659.3|5664.3|5660.3|5660.7|5656.7|0
1613085000000|2021-02-11 23:10:00|5663|5659|5664.3|5660.3|5664.4|5660.4|5662|5658|0
1613085300000|2021-02-11 23:15:00|5664.6|5660.6|5665.3|5661.3|5665.3|5661.3|5664.3|5660.3|0
1613085600000|2021-02-11 23:20:00|5665.4|5661.4|5665.6|5661.6|5666|5662|5664.9|5660.9|0
1613085900000|2021-02-11 23:25:00|5665.3|5661.3|5664.3|5660.3|5665.3|5661.3|5664|5660|0
1613086200000|2021-02-11 23:30:00|5664.6|5660.6|5663.9|5659.9|5665.3|5661.3|5663.9|5659.9|0
1613086500000|2021-02-11 23:35:00|5663.6|5659.6|5665.3|5661.3|5665.6|5661.6|5663.3|5659.3|0
1613086800000|2021-02-11 23:40:00|5665|5661|5665.4|5661.4|5665.6|5661.6|5664.5|5660.5|0
1613087100000|2021-02-11 23:45:00|5665.3|5661.3|5666.8|5662.8|5667.2|5663.2|5665.3|5661.3|0
1613087400000|2021-02-11 23:50:00|5666.9|5662.9|5667.2|5663.2|5667.5|5663.5|5666.5|5662.5|0
1613087700000|2021-02-11 23:55:00|5667.5|5663.5|5669.2|5665.2|5669.2|5665.2|5667.2|5663.2|0
1613088000000|2021-02-12 00:00:00|5669.3|5665.3|5669.8|5665.8|5669.8|5665.8|5668.5|5664.5|0
1613088300000|2021-02-12 00:05:00|5669.6|5665.6|5671.8|5667.8|5671.8|5667.8|5668.6|5664.6|0
1613088600000|2021-02-12 00:10:00|5671.5|5667.5|5675|5671|5675.4|5671.4|5671.1|5667.1|0
1613088900000|2021-02-12 00:15:00|5674.6|5670.6|5670.8|5667.8|5674.6|5671.2|5670.1|5667.1|0
1613089200000|2021-02-12 00:20:00|5670.5|5667.5|5670|5667|5670.5|5667.5|5668.5|5665.5|0
1613089500000|2021-02-12 00:25:00|5670.1|5667.1|5667.1|5664.1|5670.1|5667.1|5667|5664|0
1613089800000|2021-02-12 00:30:00|5668.5|5665.5|5667.1|5664.1|5668.6|5665.6|5667.1|5664.1|0
1613090100000|2021-02-12 00:35:00|5667.7|5664.7|5669.2|5666.2|5669.9|5666.9|5667.1|5664.1|0
1613090400000|2021-02-12 00:40:00|5669.3|5666.3|5668.6|5665.6|5670|5667|5668.5|5665.5|0
1613090700000|2021-02-12 00:45:00|5668.5|5665.5|5665.7|5662.7|5668.5|5665.5|5665.6|5662.6|0
1613091000000|2021-02-12 00:50:00|5665.6|5662.6|5663.7|5660.7|5665.7|5662.7|5662.4|5659.4|0
1613091300000|2021-02-12 00:55:00|5663.8|5660.8|5663.9|5660.9|5663.9|5660.9|5662.3|5659.3|0
1613091600000|2021-02-12 01:00:00|5664|5661|5665.3|5662.3|5665.3|5662.3|5664|5661|0
1613091900000|2021-02-12 01:05:00|5665.2|5662.2|5664.6|5661.6|5665.3|5662.3|5663.8|5660.8|0
1613092200000|2021-02-12 01:10:00|5664.9|5661.9|5662.3|5659.3|5665.3|5662.3|5662.3|5659.3|0
1613092500000|2021-02-12 01:15:00|5662.4|5659.4|5663.7|5660.7|5665.2|5662.2|5662.3|5659.3|0
1613092800000|2021-02-12 01:20:00|5663.8|5660.8|5663.7|5660.7|5665.2|5662.2|5663.7|5660.7|0
1613093100000|2021-02-12 01:25:00|5663.8|5660.8|5663.9|5660.9|5663.9|5660.9|5663.7|5660.7|0
1613093400000|2021-02-12 01:30:00|5663.8|5660.8|5662.3|5659.3|5663.9|5660.9|5662.3|5659.3|0
1613093700000|2021-02-12 01:35:00|5662.4|5659.4|5662.2|5659.2|5663.7|5660.7|5662.1|5659.1|0
1613094000000|2021-02-12 01:40:00|5662.1|5659.1|5662.2|5659.2|5662.2|5659.2|5662|5659|0
1613094300000|2021-02-12 01:45:00|5662.1|5659.1|5663.6|5660.6|5663.6|5660.6|5662.1|5659.1|0
1613094600000|2021-02-12 01:50:00|5663.7|5660.7|5663.8|5660.8|5663.8|5660.8|5663.6|5660.6|0
1613094900000|2021-02-12 01:55:00|5664.3|5661.3|5665|5662|5665.2|5662.2|5663.6|5660.6|0
1613095200000|2021-02-12 02:00:00|5665.1|5662.1|5665.3|5662.3|5665.3|5662.3|5665|5662|0
1613095800000|2021-02-12 02:10:00|5665.4|5662.4|5665.3|5662.3|5666.8|5663.8|5665.3|5662.3|0
1613096100000|2021-02-12 02:15:00|5665.4|5662.4|5665.3|5662.3|5665.4|5662.4|5664.6|5661.6|0
1613096400000|2021-02-12 02:20:00|5665.1|5662.1|5663.8|5660.8|5665.3|5662.3|5663.8|5660.8|0
1613096700000|2021-02-12 02:25:00|5663.7|5660.7|5663|5660|5663.8|5660.8|5662.3|5659.3|0
1613097000000|2021-02-12 02:30:00|5663.3|5660.3|5662.2|5659.2|5663.7|5660.7|5662.2|5659.2|0
1613097300000|2021-02-12 02:35:00|5662.3|5659.3|5662.2|5659.2|5662.3|5659.3|5660.8|5657.8|0
1613097600000|2021-02-12 02:40:00|5662.3|5659.3|5659.2|5656.2|5662.3|5659.3|5659.2|5656.2|0
1613097900000|2021-02-12 02:45:00|5659.3|5656.3|5660.7|5657.7|5660.7|5657.7|5659.2|5656.2|0
1613098200000|2021-02-12 02:50:00|5660.2|5657.2|5659.4|5656.4|5660.2|5657.2|5657.9|5654.9|0
1613098500000|2021-02-12 02:55:00|5659.3|5656.3|5658.1|5655.1|5659.5|5656.5|5657.9|5654.9|0
1613098800000|2021-02-12 03:00:00|5658|5655|5658.5|5655.5|5658.6|5655.6|5656.6|5653.6|0
1613099100000|2021-02-12 03:05:00|5658.6|5655.6|5660|5657|5661.5|5658.5|5658.5|5655.5|0
1613099400000|2021-02-12 03:10:00|5660.1|5657.1|5661.6|5658.6|5661.6|5658.6|5660|5657|0
1613099700000|2021-02-12 03:15:00|5661.3|5658.3|5661.6|5658.6|5661.6|5658.6|5660.1|5657.1|0
1613100000000|2021-02-12 03:20:00|5661.5|5658.5|5661.5|5658.5|5663|5660|5660.2|5657.2|0
1613100300000|2021-02-12 03:25:00|5661.4|5658.4|5663|5660|5663|5660|5661.4|5658.4|0
1613100600000|2021-02-12 03:30:00|5662.4|5659.4|5661.6|5658.6|5663|5660|5661.5|5658.5|0
1613100900000|2021-02-12 03:35:00|5663|5660|5661.7|5658.7|5663.1|5660.1|5661.6|5658.6|0
1613101200000|2021-02-12 03:40:00|5661.6|5658.6|5663.1|5660.1|5663.1|5660.1|5661.6|5658.6|0
1613101500000|2021-02-12 03:45:00|5663.2|5660.2|5663.2|5660.2|5663.2|5660.2|5662.5|5659.5|0
1613101800000|2021-02-12 03:50:00|5663|5660|5663.2|5660.2|5663.2|5660.2|5662.5|5659.5|0
1613102100000|2021-02-12 03:55:00|5662.9|5659.9|5661.7|5658.7|5663.2|5660.2|5661.7|5658.7|0
1613102400000|2021-02-12 04:00:00|5661.8|5658.8|5664|5661|5664.7|5661.7|5661.7|5658.7|0
1613102700000|2021-02-12 04:05:00|5663.7|5660.7|5663.1|5660.1|5663.7|5660.7|5663.1|5660.1|0
1613103000000|2021-02-12 04:10:00|5662.8|5659.8|5663.1|5660.1|5663.1|5660.1|5662.4|5659.4|0
1613103300000|2021-02-12 04:15:00|5662.8|5659.8|5663.1|5660.1|5663.1|5660.1|5662.4|5659.4|0
1613103600000|2021-02-12 04:20:00|5663|5660|5661.6|5658.6|5663|5660|5661.5|5658.5|0
1613104200000|2021-02-12 04:30:00|5661.4|5658.4|5661.4|5658.4|5661.5|5658.5|5661.4|5658.4|0
1613104500000|2021-02-12 04:35:00|5661.3|5658.3|5661.4|5658.4|5661.4|5658.4|5661.3|5658.3|0
1613104800000|2021-02-12 04:40:00|5661.5|5658.5|5661.9|5658.9|5662.9|5659.9|5661.5|5658.5|0
1613105100000|2021-02-12 04:45:00|5662|5659|5661.8|5658.8|5662|5659|5661.8|5658.8|0
1613105700000|2021-02-12 04:55:00|5661.7|5658.7|5661.8|5658.8|5661.8|5658.8|5660.4|5657.4|0
1613106000000|2021-02-12 05:00:00|5661.7|5658.7|5659.6|5656.6|5661.9|5658.9|5659.6|5656.6|0
1613106300000|2021-02-12 05:05:00|5659.7|5656.7|5660.4|5657.4|5661.1|5658.1|5659.6|5656.6|0
1613106600000|2021-02-12 05:10:00|5660.7|5657.7|5661.2|5658.2|5661.2|5658.2|5659.7|5656.7|0
1613106900000|2021-02-12 05:15:00|5661.1|5658.1|5661.2|5658.2|5661.2|5658.2|5661.1|5658.1|0
1613107200000|2021-02-12 05:20:00|5661.1|5658.1|5664.7|5661.7|5664.7|5661.7|5661.1|5658.1|0
1613107500000|2021-02-12 05:25:00|5664.6|5661.6|5664.6|5661.6|5664.7|5661.7|5664.6|5661.6|0
1613107800000|2021-02-12 05:30:00|5664.7|5661.7|5666.1|5663.1|5667.6|5664.6|5664.6|5661.6|0
1613108100000|2021-02-12 05:35:00|5666.2|5663.2|5666.2|5663.2|5666.9|5663.9|5666.1|5663.1|0
1613108400000|2021-02-12 05:40:00|5666.1|5663.1|5666.1|5663.1|5666.8|5663.8|5665.4|5662.4|0
1613109000000|2021-02-12 05:50:00|5665.8|5662.8|5666.1|5663.1|5666.1|5663.1|5665.4|5662.4|0
1613109300000|2021-02-12 05:55:00|5665.8|5662.8|5666.2|5663.2|5666.2|5663.2|5664.7|5661.7|0
1613109600000|2021-02-12 06:00:00|5665.9|5662.9|5663.1|5660.1|5666.2|5663.2|5663.1|5660.1|0
1613109900000|2021-02-12 06:05:00|5663|5660|5663|5660|5663.1|5660.1|5661.6|5658.6|0
1613110200000|2021-02-12 06:10:00|5663.1|5660.1|5660.2|5657.2|5663.1|5660.1|5660.1|5657.1|0
1613110500000|2021-02-12 06:15:00|5660.1|5657.1|5659.8|5656.8|5661.3|5658.3|5659.8|5656.8|0
1613110800000|2021-02-12 06:20:00|5659.9|5656.9|5661.3|5658.3|5661.3|5658.3|5659.9|5656.9|0
1613111100000|2021-02-12 06:25:00|5661.1|5658.1|5659.9|5656.9|5661.4|5658.4|5659.9|5656.9|0
1613111400000|2021-02-12 06:30:00|5660|5657|5659.8|5656.8|5660|5657|5659.8|5656.8|0
1613111700000|2021-02-12 06:35:00|5659.7|5656.7|5659.7|5656.7|5659.8|5656.8|5659|5656|0
1613112000000|2021-02-12 06:40:00|5659.8|5656.8|5659.1|5656.1|5659.8|5656.8|5658.3|5655.3|0
1613112300000|2021-02-12 06:45:00|5659.3|5656.3|5659.9|5656.9|5659.9|5656.9|5658.5|5655.5|0
1613112600000|2021-02-12 06:50:00|5660|5657|5659.9|5656.9|5660|5657|5659.9|5656.9|0
1613112900000|2021-02-12 06:55:00|5659.6|5656.6|5660|5657|5660|5657|5658.5|5655.5|0
1613113200000|2021-02-12 07:00:00|5660.1|5657.1|5655|5653|5664.8|5662.8|5654.3|5652.3|494
1613113500000|2021-02-12 07:05:00|5655.3|5653.3|5656.8|5654.8|5658|5656|5653.8|5651.8|164
1613113800000|2021-02-12 07:10:00|5656.5|5654.5|5654.5|5652.5|5656.5|5654.5|5652.8|5650.8|94
1613114100000|2021-02-12 07:15:00|5654.3|5652.3|5653.5|5651.5|5656|5654|5653|5651|55
1613114400000|2021-02-12 07:20:00|5653.3|5651.3|5654.5|5652.5|5654.8|5652.8|5653|5651|47
1613114700000|2021-02-12 07:25:00|5654.8|5652.8|5657|5655|5657|5655|5654.5|5652.5|53
1613115000000|2021-02-12 07:30:00|5656.8|5654.8|5655|5653|5657|5655|5654.3|5652.3|81
1613115300000|2021-02-12 07:35:00|5654.8|5652.8|5655.5|5653.5|5657|5655|5654.8|5652.8|32
1613115600000|2021-02-12 07:40:00|5655.3|5653.3|5654.5|5652.5|5656.3|5654.3|5653.8|5651.8|34
1613115900000|2021-02-12 07:45:00|5654.3|5652.3|5655|5653|5655.8|5653.8|5653.8|5651.8|39
1613116200000|2021-02-12 07:50:00|5654.8|5652.8|5655.8|5653.8|5655.8|5653.8|5654.8|5652.8|52
1613116500000|2021-02-12 07:55:00|5655.3|5653.3|5657.5|5655.5|5657.5|5655.5|5652|5650|327
1613116800000|2021-02-12 08:00:00|5656|5655|5656|5655|5659.3|5658.3|5648.3|5647.3|1771
1613117100000|2021-02-12 08:05:00|5657.8|5656.8|5659.3|5658.3|5659.8|5658.8|5649.8|5648.8|987
1613117400000|2021-02-12 08:10:00|5659.5|5658.5|5661.5|5660.5|5664.8|5663.8|5655.8|5654.8|648
1613117700000|2021-02-12 08:15:00|5661.3|5660.3|5661.3|5660.3|5664.3|5663.3|5658.3|5657.3|519
1613118000000|2021-02-12 08:20:00|5661|5660|5656.8|5655.8|5663.5|5662.5|5654.8|5653.8|799
1613118300000|2021-02-12 08:25:00|5656.5|5655.5|5654|5653|5659|5658|5653.3|5652.3|405
1613118600000|2021-02-12 08:30:00|5653.8|5652.8|5653|5652|5654.8|5653.8|5645.8|5644.8|603
1613118900000|2021-02-12 08:35:00|5652.8|5651.8|5650|5649|5654.3|5653.3|5646.8|5645.8|434
1613119200000|2021-02-12 08:40:00|5650.3|5649.3|5639.6|5638.6|5650.8|5649.8|5638.1|5637.1|894
1613119500000|2021-02-12 08:45:00|5639.8|5638.8|5629.8|5628.8|5640.1|5639.1|5629.1|5628.1|712
1613119800000|2021-02-12 08:50:00|5630.1|5629.1|5641.1|5640.1|5641.3|5640.3|5627.3|5626.3|738
1613120100000|2021-02-12 08:55:00|5641.3|5640.3|5645.8|5644.8|5647.8|5646.8|5637.8|5636.8|585
1613120400000|2021-02-12 09:00:00|5645.6|5644.6|5651.1|5650.1|5654.1|5653.1|5645.6|5644.6|1000
1613120700000|2021-02-12 09:05:00|5650.6|5649.6|5652.6|5651.6|5655.1|5654.1|5650.1|5649.1|401
1613121000000|2021-02-12 09:10:00|5652.3|5651.3|5651.6|5650.6|5656.1|5655.1|5651.1|5650.1|285
1613121300000|2021-02-12 09:15:00|5651.8|5650.8|5651.3|5650.3|5654.1|5653.1|5650.6|5649.6|192
1613121600000|2021-02-12 09:20:00|5651.1|5650.1|5655.3|5654.3|5657.6|5656.6|5651.1|5650.1|230
1613121900000|2021-02-12 09:25:00|5655.1|5654.1|5654.3|5653.3|5656.8|5655.8|5653.3|5652.3|209
1613122200000|2021-02-12 09:30:00|5654.6|5653.6|5657.3|5656.3|5658.3|5657.3|5654.1|5653.1|165
1613122500000|2021-02-12 09:35:00|5657.6|5656.6|5660.3|5659.3|5660.6|5659.6|5656.3|5655.3|173
1613122800000|2021-02-12 09:40:00|5660.6|5659.6|5663.6|5662.6|5663.6|5662.6|5660.1|5659.1|242
1613123100000|2021-02-12 09:45:00|5663.1|5662.1|5664.6|5663.6|5665.1|5664.1|5661.8|5660.8|252
1613123400000|2021-02-12 09:50:00|5664.3|5663.3|5665.6|5664.6|5665.6|5664.6|5661.1|5660.1|241
1613123700000|2021-02-12 09:55:00|5665.3|5664.3|5666.6|5665.6|5667.8|5666.8|5664.6|5663.6|167
1613124000000|2021-02-12 10:00:00|5666.8|5665.8|5666.8|5665.8|5669.1|5668.1|5665.1|5664.1|181
1613124300000|2021-02-12 10:05:00|5666.6|5665.6|5668.3|5667.3|5668.6|5667.6|5666.1|5665.1|164
1613124600000|2021-02-12 10:10:00|5668.1|5667.1|5665.6|5664.6|5669.3|5668.3|5665.1|5664.1|214
1613124900000|2021-02-12 10:15:00|5666.1|5665.1|5668.3|5667.3|5668.3|5667.3|5664.6|5663.6|204
1613125200000|2021-02-12 10:20:00|5668.1|5667.1|5669.6|5668.6|5669.6|5668.6|5666.3|5665.3|145
1613125500000|2021-02-12 10:25:00|5669.3|5668.3|5669.6|5668.6|5670.3|5669.3|5668.1|5667.1|121
1613125800000|2021-02-12 10:30:00|5669.8|5668.8|5669.6|5668.6|5671.1|5670.1|5668.1|5667.1|194
1613126100000|2021-02-12 10:35:00|5669.8|5668.8|5667.3|5666.3|5670.3|5669.3|5667.1|5666.1|125
1613126400000|2021-02-12 10:40:00|5667.6|5666.6|5668.6|5667.6|5670.1|5669.1|5667.1|5666.1|143
1613126700000|2021-02-12 10:45:00|5668.8|5667.8|5666.8|5665.8|5669.8|5668.8|5666.1|5665.1|200
1613127000000|2021-02-12 10:50:00|5667.3|5666.3|5667.3|5666.3|5669.1|5668.1|5665.1|5664.1|242
1613127300000|2021-02-12 10:55:00|5667.8|5666.8|5668.6|5667.6|5670.3|5669.3|5667.8|5666.8|208
1613127600000|2021-02-12 11:00:00|5668.8|5667.8|5669.8|5668.8|5669.8|5668.8|5666.6|5665.6|212
1613127900000|2021-02-12 11:05:00|5670.1|5669.1|5671.3|5670.3|5671.6|5670.6|5669.6|5668.6|161
1613128200000|2021-02-12 11:10:00|5671.1|5670.1|5670.6|5669.6|5672.1|5671.1|5668.3|5667.3|1117
1613128500000|2021-02-12 11:15:00|5670.8|5669.8|5671.1|5670.1|5672.6|5671.6|5670.1|5669.1|174
1613128800000|2021-02-12 11:20:00|5671.3|5670.3|5672.8|5671.8|5674.1|5673.1|5671.3|5670.3|206
1613129100000|2021-02-12 11:25:00|5673.1|5672.1|5670.1|5669.1|5673.1|5672.1|5669.3|5668.3|156
1613129400000|2021-02-12 11:30:00|5670.6|5669.6|5671.1|5670.1|5673.3|5672.3|5670.1|5669.1|201
1613129700000|2021-02-12 11:35:00|5671.3|5670.3|5671.1|5670.1|5672.6|5671.6|5670.6|5669.6|111
1613130000000|2021-02-12 11:40:00|5671.3|5670.3|5672.1|5671.1|5673.3|5672.3|5670.6|5669.6|117
1613130300000|2021-02-12 11:45:00|5671.8|5670.8|5674.1|5673.1|5674.6|5673.6|5671.1|5670.1|204
1613130600000|2021-02-12 11:50:00|5673.8|5672.8|5676.6|5675.6|5676.8|5675.8|5673.1|5672.1|134
1613130900000|2021-02-12 11:55:00|5676.8|5675.8|5679.6|5678.6|5679.6|5678.6|5675.8|5674.8|293
1613131200000|2021-02-12 12:00:00|5680.1|5679.1|5676.6|5675.6|5682.1|5681.1|5676.6|5675.6|416
1613131500000|2021-02-12 12:05:00|5677.1|5676.1|5675.3|5674.3|5677.6|5676.6|5675.1|5674.1|228
1613131800000|2021-02-12 12:10:00|5675.6|5674.6|5674.8|5673.8|5675.6|5674.6|5673.6|5672.6|109
1613132100000|2021-02-12 12:15:00|5675.1|5674.1|5674.8|5673.8|5677.3|5676.3|5674.6|5673.6|149
1613132400000|2021-02-12 12:20:00|5674.6|5673.6|5676.6|5675.6|5677.6|5676.6|5674.6|5673.6|48
1613132700000|2021-02-12 12:25:00|5676.3|5675.3|5679.1|5678.1|5679.1|5678.1|5675.8|5674.8|115
1613133000000|2021-02-12 12:30:00|5679.3|5678.3|5681.8|5680.8|5682.1|5681.1|5679.3|5678.3|138
1613133300000|2021-02-12 12:35:00|5681.6|5680.6|5678.3|5677.3|5682.8|5681.8|5678.1|5677.1|171
1613133600000|2021-02-12 12:40:00|5678|5677|5678.3|5677.3|5679.5|5678.5|5676.8|5675.8|184
1613133900000|2021-02-12 12:45:00|5678.8|5677.8|5679.8|5678.8|5681|5680|5676.5|5675.5|479
1613134200000|2021-02-12 12:50:00|5680|5679|5679.5|5678.5|5680.8|5679.8|5679.5|5678.5|98
1613134500000|2021-02-12 12:55:00|5679.8|5678.8|5681.5|5680.5|5681.8|5680.8|5678.5|5677.5|180
1613134800000|2021-02-12 13:00:00|5681.3|5680.3|5684.8|5683.8|5685.3|5684.3|5681.3|5680.3|201
1613135100000|2021-02-12 13:05:00|5685|5684|5682|5681|5685.3|5684.3|5681.8|5680.8|138
1613135400000|2021-02-12 13:10:00|5682.3|5681.3|5682.3|5681.3|5682.8|5681.8|5680.8|5679.8|159
1613135700000|2021-02-12 13:15:00|5682.8|5681.8|5684.3|5683.3|5684.8|5683.8|5682.8|5681.8|238
1613136000000|2021-02-12 13:20:00|5684.5|5683.5|5686.3|5685.3|5686.3|5685.3|5683.3|5682.3|202
1613136300000|2021-02-12 13:25:00|5685.8|5684.8|5689.8|5688.8|5692|5691|5685.8|5684.8|546
1613136600000|2021-02-12 13:30:00|5690|5689|5687|5686|5690.5|5689.5|5686.5|5685.5|301
1613136900000|2021-02-12 13:35:00|5686.8|5685.8|5687.8|5686.8|5688.8|5687.8|5686.3|5685.3|156
1613137200000|2021-02-12 13:40:00|5687.5|5686.5|5691.3|5690.3|5692.3|5691.3|5687.3|5686.3|228
1613137500000|2021-02-12 13:45:00|5691.5|5690.5|5687.8|5686.8|5693.3|5692.3|5687.5|5686.5|592
1613137800000|2021-02-12 13:50:00|5688|5687|5686.3|5685.3|5689.8|5688.8|5686.3|5685.3|221
1613138100000|2021-02-12 13:55:00|5686.5|5685.5|5684.8|5683.8|5686.8|5685.8|5683.8|5682.8|181
1613138400000|2021-02-12 14:00:00|5685|5684|5685.3|5684.3|5687.3|5686.3|5684.3|5683.3|169
1613138700000|2021-02-12 14:05:00|5685.5|5684.5|5682.5|5681.5|5686.5|5685.5|5681.8|5680.8|262
1613139000000|2021-02-12 14:10:00|5682.8|5681.8|5682.8|5681.8|5685|5684|5681.8|5680.8|169
1613139300000|2021-02-12 14:15:00|5683|5682|5682|5681|5684|5683|5681.3|5680.3|156
1613139600000|2021-02-12 14:20:00|5682.3|5681.3|5683.3|5682.3|5683.5|5682.5|5681.3|5680.3|85
1613139900000|2021-02-12 14:25:00|5683.5|5682.5|5684|5683|5684.8|5683.8|5683.3|5682.3|120
1613140200000|2021-02-12 14:30:00|5684.3|5683.3|5687.5|5686.5|5690|5689|5682.5|5681.5|590
1613140500000|2021-02-12 14:35:00|5687.3|5686.3|5688.8|5687.8|5691.3|5690.3|5685.5|5684.5|460
1613140800000|2021-02-12 14:40:00|5689|5688|5689.8|5688.8|5691.8|5690.8|5686.8|5685.8|505
1613141100000|2021-02-12 14:45:00|5689.5|5688.5|5692.8|5691.8|5692.8|5691.8|5689|5688|532
1613141400000|2021-02-12 14:50:00|5692.5|5691.5|5691.3|5690.3|5692.8|5691.8|5689.3|5688.3|274
1613141700000|2021-02-12 14:55:00|5691.5|5690.5|5690.5|5689.5|5693.3|5692.3|5689.8|5688.8|203
1613142000000|2021-02-12 15:00:00|5689.8|5688.8|5691.5|5690.5|5692.8|5691.8|5688|5687|368
1613142300000|2021-02-12 15:05:00|5691.8|5690.8|5693.3|5692.3|5693.5|5692.5|5689|5688|249
1613142600000|2021-02-12 15:10:00|5692.7|5691.7|5696.4|5695.4|5697.2|5696.2|5692.4|5691.4|321
1613142900000|2021-02-12 15:15:00|5696.7|5695.7|5694.2|5693.2|5700.7|5699.7|5693.2|5692.2|437
1613143200000|2021-02-12 15:20:00|5694.4|5693.4|5696.2|5695.2|5698.7|5697.7|5693.2|5692.2|320
1613143500000|2021-02-12 15:25:00|5696.7|5695.7|5693.7|5692.7|5698.7|5697.7|5693.7|5692.7|293
1613143800000|2021-02-12 15:30:00|5693.9|5692.9|5692.4|5691.4|5694.7|5693.7|5690.7|5689.7|343
1613144100000|2021-02-12 15:35:00|5692.2|5691.2|5699.7|5698.7|5702.2|5701.2|5692.2|5691.2|600
1613144400000|2021-02-12 15:40:00|5699.4|5698.4|5703.4|5702.4|5703.7|5702.7|5699.4|5698.4|306
1613144700000|2021-02-12 15:45:00|5703.7|5702.7|5701.4|5700.4|5703.7|5702.7|5700.2|5699.2|247
1613145000000|2021-02-12 15:50:00|5701.7|5700.7|5695.2|5694.2|5702.7|5701.7|5694.9|5693.9|325
1613145300000|2021-02-12 15:55:00|5695.4|5694.4|5698.2|5697.2|5699.2|5698.2|5695.4|5694.4|347
1613145600000|2021-02-12 16:00:00|5697.9|5696.9|5697.7|5696.7|5699.2|5698.2|5696.9|5695.9|324
1613145900000|2021-02-12 16:05:00|5697.4|5696.4|5695.7|5694.7|5697.7|5696.7|5695.2|5694.2|258
1613146200000|2021-02-12 16:10:00|5695.9|5694.9|5697.7|5696.7|5697.9|5696.9|5695.7|5694.7|296
1613146500000|2021-02-12 16:15:00|5698.2|5697.2|5700.9|5699.9|5701.9|5700.9|5697.7|5696.7|784
1613146800000|2021-02-12 16:20:00|5700.7|5699.7|5703.2|5702.2|5705.2|5704.2|5700.2|5699.2|1397
1613147100000|2021-02-12 16:25:00|5703.4|5702.4|5705.2|5704.2|5705.7|5704.7|5702.9|5701.9|804
1613147400000|2021-02-12 16:30:00|5705.7|5703.7|5704.2|5702.2|5710.9|5708.9|5704.2|5702.2|3014
1613147700000|2021-02-12 16:35:00|5705.7|5703.7|5704.2|5702.2|5707.2|5705.2|5701.7|5699.7|894
1613148000000|2021-02-12 16:40:00|5704.4|5702.4|5705.7|5703.7|5706.7|5704.7|5704.2|5702.2|179
1613148300000|2021-02-12 16:45:00|5705.9|5703.9|5708.4|5706.4|5709.2|5707.2|5705.9|5703.9|112
1613148600000|2021-02-12 16:50:00|5708.7|5706.7|5707.4|5705.4|5708.7|5706.7|5707.2|5705.2|75
1613148900000|2021-02-12 16:55:00|5707.7|5705.7|5708.4|5706.4|5709.2|5707.2|5707.4|5705.4|94
1613149200000|2021-02-12 17:00:00|5708.2|5706.2|5709.4|5707.4|5710.7|5708.7|5707.4|5705.4|2100
1613149500000|2021-02-12 17:05:00|5709.7|5707.7|5709.2|5707.2|5710.2|5708.2|5708.2|5706.2|72
1613149800000|2021-02-12 17:10:00|5708.9|5706.9|5710.7|5708.7|5710.7|5708.7|5708.2|5706.2|80
1613150100000|2021-02-12 17:15:00|5710.4|5708.4|5707.2|5705.2|5710.4|5708.4|5707.2|5705.2|84
1613150400000|2021-02-12 17:20:00|5707.4|5705.4|5706.4|5704.4|5707.7|5705.7|5705.2|5703.2|57
1613150700000|2021-02-12 17:25:00|5706.2|5704.2|5705.9|5703.9|5707.2|5705.2|5705.9|5703.9|83
1613151000000|2021-02-12 17:30:00|5706.2|5704.2|5703.7|5701.7|5706.4|5704.4|5703.7|5701.7|29
1613151300000|2021-02-12 17:35:00|5703.4|5701.4|5702.9|5700.9|5704.7|5702.7|5701.9|5699.9|88
1613151600000|2021-02-12 17:40:00|5702.7|5700.7|5704.4|5702.4|5705.4|5703.4|5701.2|5699.2|161
1613151900000|2021-02-12 17:45:00|5704.7|5702.7|5704.9|5702.9|5705.4|5703.4|5704.2|5702.2|34
1613152200000|2021-02-12 17:50:00|5704.7|5702.7|5702.2|5700.2|5705.7|5703.7|5702.2|5700.2|59
1613152500000|2021-02-12 17:55:00|5702.4|5700.4|5704.4|5702.4|5704.9|5702.9|5702.2|5700.2|11
1613152800000|2021-02-12 18:00:00|5704.7|5702.7|5703.9|5701.9|5704.9|5702.9|5702.7|5700.7|47
1613153100000|2021-02-12 18:05:00|5704.2|5702.2|5701.9|5699.9|5704.2|5702.2|5701.7|5699.7|44
1613153400000|2021-02-12 18:10:00|5701.7|5699.7|5701.9|5699.9|5703.7|5701.7|5701.4|5699.4|30
1613153700000|2021-02-12 18:15:00|5702.2|5700.2|5698.7|5696.7|5703.4|5701.4|5698.4|5696.4|144
1613154000000|2021-02-12 18:20:00|5698.9|5696.9|5701.2|5699.2|5701.7|5699.7|5697.2|5695.2|93
1613154300000|2021-02-12 18:25:00|5700.9|5698.9|5702.4|5700.4|5702.7|5700.7|5700.7|5698.7|43
1613154600000|2021-02-12 18:30:00|5702.7|5700.7|5703.9|5701.9|5704.7|5702.7|5701.7|5699.7|24
1613154900000|2021-02-12 18:35:00|5703.7|5701.7|5703.7|5701.7|5705.2|5703.2|5703.4|5701.4|20
1613155200000|2021-02-12 18:40:00|5703.9|5701.9|5704.4|5702.4|5705.2|5703.2|5703.4|5701.4|30
1613155500000|2021-02-12 18:45:00|5704.2|5702.2|5704.4|5702.4|5704.7|5702.7|5703.9|5701.9|36
1613155800000|2021-02-12 18:50:00|5704.2|5702.2|5702.7|5700.7|5704.7|5702.7|5702.7|5700.7|27
1613156100000|2021-02-12 18:55:00|5702.4|5700.4|5702.7|5700.7|5702.7|5700.7|5700.2|5698.2|90
1613156400000|2021-02-12 19:00:00|5702.4|5700.4|5698.2|5696.2|5702.7|5700.7|5696.7|5694.7|547
1613156700000|2021-02-12 19:05:00|5698.4|5696.4|5699.9|5697.9|5700.2|5698.2|5696.9|5694.9|81
1613157000000|2021-02-12 19:10:00|5699.7|5697.7|5699.7|5697.7|5702.4|5700.4|5699.2|5697.2|157
1613157300000|2021-02-12 19:15:00|5699.9|5697.9|5701.4|5699.4|5701.4|5699.4|5698.7|5696.7|47
1613157600000|2021-02-12 19:20:00|5701.7|5699.7|5701.4|5699.4|5702.2|5700.2|5700.4|5698.4|40
1613157900000|2021-02-12 19:25:00|5701.2|5699.2|5702.2|5700.2|5702.7|5700.7|5699.7|5697.7|29
1613158200000|2021-02-12 19:30:00|5702.4|5700.4|5703.2|5701.2|5703.4|5701.4|5700.7|5698.7|34
1613158500000|2021-02-12 19:35:00|5702.9|5700.9|5702.2|5700.2|5702.9|5700.9|5700.7|5698.7|47
1613158800000|2021-02-12 19:40:00|5701.9|5699.9|5703.2|5701.2|5703.4|5701.4|5700.7|5698.7|26
1613159100000|2021-02-12 19:45:00|5702.9|5700.9|5705.7|5703.7|5705.9|5703.9|5702.7|5700.7|43
1613159400000|2021-02-12 19:50:00|5705.4|5703.4|5706.2|5704.2|5706.2|5704.2|5705.2|5703.2|36
1613159700000|2021-02-12 19:55:00|5706.4|5704.4|5705.2|5703.2|5706.7|5704.7|5705.2|5703.2|17
1613160000000|2021-02-12 20:00:00|5705.7|5703.7|5706.2|5704.2|5706.7|5704.7|5705.2|5703.2|30
1613160300000|2021-02-12 20:05:00|5706.4|5704.4|5706.7|5704.7|5707.7|5705.7|5706.2|5704.2|14
1613160600000|2021-02-12 20:10:00|5706.4|5704.4|5707.2|5705.2|5707.2|5705.2|5706.2|5704.2|19
1613160900000|2021-02-12 20:15:00|5707.4|5705.4|5706.7|5704.7|5707.7|5705.7|5706.4|5704.4|35
1613161200000|2021-02-12 20:20:00|5706.4|5704.4|5707.9|5705.9|5708.2|5706.2|5706.4|5704.4|25
1613161500000|2021-02-12 20:25:00|5708.2|5706.2|5709.7|5707.7|5709.9|5707.9|5707.9|5705.9|37
1613161800000|2021-02-12 20:30:00|5708.9|5706.9|5709.9|5707.9|5710.4|5708.4|5708.7|5706.7|40
1613162100000|2021-02-12 20:35:00|5710.2|5708.2|5712.2|5710.2|5713.2|5711.2|5710.2|5708.2|79
1613162400000|2021-02-12 20:40:00|5711.9|5709.9|5711.9|5709.9|5713.4|5711.4|5711.7|5709.7|29
1613162700000|2021-02-12 20:45:00|5711.7|5709.7|5713.7|5711.7|5714.2|5712.2|5711.7|5709.7|92
1613163000000|2021-02-12 20:50:00|5713.9|5711.9|5714.9|5712.9|5716.4|5714.4|5713.7|5711.7|259
1613163300000|2021-02-12 20:55:00|5715.2|5713.2|5717.9|5715.9|5717.9|5715.9|5713.9|5711.9|130
1613163600000|2021-02-12 21:00:00|5711.2|5709.2|5720.2|5716.2|5723.3|5719.3|5711.2|5709.2|0
1613163900000|2021-02-12 21:05:00|5720.5|5716.5|5722.2|5718.2|5722.2|5718.2|5720.5|5716.5|0
1613164200000|2021-02-12 21:10:00|5722.1|5718.1|5724|5720|5724.8|5720.8|5721.5|5717.5|0
1613164500000|2021-02-12 21:15:00|5723.8|5719.8|5724.5|5720.5|5724.6|5720.6|5723.7|5719.7|0
1613164800000|2021-02-12 21:20:00|5724.6|5720.6|5724|5720|5724.6|5720.6|5723.9|5719.9|0
1613165100000|2021-02-12 21:25:00|5723.9|5719.9|5724.2|5720.2|5724.3|5720.3|5723.8|5719.8|0
1613165400000|2021-02-12 21:30:00|5724.1|5720.1|5723.5|5719.5|5724.9|5720.9|5723.2|5719.2|0
1613165700000|2021-02-12 21:35:00|5723.6|5719.6|5724.9|5720.9|5724.9|5720.9|5723.6|5719.6|0
1613166000000|2021-02-12 21:40:00|5725|5721|5721.7|5717.7|5725.2|5721.2|5721.4|5717.4|0
1613166300000|2021-02-12 21:45:00|5721.8|5717.8|5720.8|5716.8|5722.1|5718.1|5720.8|5716.8|0
1613166600000|2021-02-12 21:50:00|5720.9|5716.9|5721.1|5717.1|5721.1|5717.1|5720.8|5716.8|0
1613166900000|2021-02-12 21:55:00|5720.8|5716.8|5721.3|5717.3|5722.5|5718.5|5720.5|5716.5|0
1613343600000|2021-02-14 23:00:00|5725.5|5721.5|5727.2|5723.2|5728.2|5724.2|5725.5|5721.5|0
1613343900000|2021-02-14 23:05:00|5727|5723|5728.1|5724.1|5728.1|5724.1|5725.8|5721.8|0
1613344200000|2021-02-14 23:10:00|5728.3|5724.3|5729.4|5725.4|5729.4|5725.4|5727.9|5723.9|0
1613344500000|2021-02-14 23:15:00|5729.3|5725.3|5729.1|5725.1|5729.4|5725.4|5728.7|5724.7|0
1613344800000|2021-02-14 23:20:00|5729.2|5725.2|5727.5|5723.5|5729.5|5725.5|5725.9|5721.9|0
1613345100000|2021-02-14 23:25:00|5727.4|5723.4|5726.8|5722.8|5727.4|5723.4|5725.8|5721.8|0
1613345400000|2021-02-14 23:30:00|5727.1|5723.1|5723.9|5719.9|5727.1|5723.1|5723.9|5719.9|0
1613345700000|2021-02-14 23:35:00|5724.2|5720.2|5725.4|5721.4|5725.9|5721.9|5724|5720|0
1613346000000|2021-02-14 23:40:00|5725.5|5721.5|5724.2|5720.2|5725.6|5721.6|5723.6|5719.6|0
1613346300000|2021-02-14 23:45:00|5724.4|5720.4|5725.9|5721.9|5727.4|5723.4|5724.2|5720.2|0
1613346600000|2021-02-14 23:50:00|5726.2|5722.2|5725.6|5721.6|5726.2|5722.2|5724.8|5720.8|0
1613346900000|2021-02-14 23:55:00|5725.7|5721.7|5724.5|5720.5|5726.2|5722.2|5724.5|5720.5|0
1613347200000|2021-02-15 00:00:00|5724.6|5720.6|5727.8|5723.8|5728.2|5724.2|5723.9|5719.9|0
1613347500000|2021-02-15 00:05:00|5727.6|5723.6|5731.8|5727.8|5731.8|5727.8|5727.2|5723.2|0
1613347800000|2021-02-15 00:10:00|5731.9|5727.9|5731|5727|5731.9|5727.9|5730.2|5726.2|0
1613348100000|2021-02-15 00:15:00|5731.1|5727.1|5737.1|5734.1|5738.6|5735.6|5728.3|5725.3|0
1613348400000|2021-02-15 00:20:00|5737.4|5734.4|5744.5|5741.5|5746|5743|5737.4|5734.4|0
1613348700000|2021-02-15 00:25:00|5744.4|5741.4|5739|5736|5744.4|5741.4|5738.8|5735.8|0
1613349000000|2021-02-15 00:30:00|5739.5|5736.5|5736.2|5733.2|5740.4|5737.4|5736.1|5733.1|0
1613349300000|2021-02-15 00:35:00|5735.6|5732.6|5736.3|5733.3|5737.8|5734.8|5734.8|5731.8|0
1613349600000|2021-02-15 00:40:00|5736|5733|5733.7|5730.7|5736|5733|5732|5729|0
1613349900000|2021-02-15 00:45:00|5734|5731|5732.2|5729.2|5736.6|5733.6|5732.2|5729.2|0
1613350200000|2021-02-15 00:50:00|5732.3|5729.3|5732.2|5729.2|5735|5732|5732.2|5729.2|0
1613350500000|2021-02-15 00:55:00|5732.3|5729.3|5730.9|5727.9|5732.3|5729.3|5730.8|5727.8|0
1613350800000|2021-02-15 01:00:00|5731.4|5728.4|5735.1|5732.1|5735.9|5732.9|5731.4|5728.4|0
1613351100000|2021-02-15 01:05:00|5735.2|5732.2|5733.5|5730.5|5736.5|5733.5|5733.5|5730.5|0
1613351400000|2021-02-15 01:10:00|5733.6|5730.6|5736.3|5733.3|5736.3|5733.3|5733.6|5730.6|0
1613351700000|2021-02-15 01:15:00|5736|5733|5733.4|5730.4|5736|5733|5732|5729|0
1613352000000|2021-02-15 01:20:00|5733.5|5730.5|5732|5729|5734.9|5731.9|5732|5729|0
1613352300000|2021-02-15 01:25:00|5732.5|5729.5|5733.4|5730.4|5733.4|5730.4|5732.5|5729.5|0
1613352600000|2021-02-15 01:30:00|5733.1|5730.1|5736.4|5733.4|5736.4|5733.4|5732.7|5729.7|0
1613352900000|2021-02-15 01:35:00|5735.8|5732.8|5732.1|5729.1|5736.4|5733.4|5730.7|5727.7|0
1613353200000|2021-02-15 01:40:00|5731.5|5728.5|5730.6|5727.6|5732.1|5729.1|5729.2|5726.2|0
1613353500000|2021-02-15 01:45:00|5731.2|5728.2|5732.1|5729.1|5733.6|5730.6|5730.7|5727.7|0
1613353800000|2021-02-15 01:50:00|5731.8|5728.8|5730.8|5727.8|5733.6|5730.6|5730.7|5727.7|0
1613354100000|2021-02-15 01:55:00|5730.7|5727.7|5732.9|5729.9|5733.6|5730.6|5730.7|5727.7|0
1613354400000|2021-02-15 02:00:00|5732.6|5729.6|5735.1|5732.1|5735.9|5732.9|5732.2|5729.2|0
1613354700000|2021-02-15 02:05:00|5735.2|5732.2|5736.6|5733.6|5736.6|5733.6|5735.1|5732.1|0
1613355000000|2021-02-15 02:10:00|5736|5733|5736.6|5733.6|5736.6|5733.6|5735.1|5732.1|0
1613355300000|2021-02-15 02:15:00|5736.4|5733.4|5736.6|5733.6|5736.7|5733.7|5735.1|5732.1|0
1613355600000|2021-02-15 02:20:00|5736.9|5733.9|5738.1|5735.1|5738.1|5735.1|5736.6|5733.6|0
1613355900000|2021-02-15 02:25:00|5737.8|5734.8|5736.5|5733.5|5738.1|5735.1|5735.1|5732.1|0
1613356200000|2021-02-15 02:30:00|5736.2|5733.2|5735.1|5732.1|5736.5|5733.5|5735.1|5732.1|0
1613356500000|2021-02-15 02:35:00|5734.6|5731.6|5733.6|5730.6|5734.6|5731.6|5733.6|5730.6|0
1613356800000|2021-02-15 02:40:00|5733.7|5730.7|5733.6|5730.6|5733.7|5730.7|5733.6|5730.6|0
1613357100000|2021-02-15 02:45:00|5733.7|5730.7|5735.1|5732.1|5735.1|5732.1|5733.6|5730.6|0
1613357400000|2021-02-15 02:50:00|5734.8|5731.8|5733.7|5730.7|5735.1|5732.1|5733.6|5730.6|0
1613357700000|2021-02-15 02:55:00|5733.6|5730.6|5733.7|5730.7|5733.7|5730.7|5733.6|5730.6|0
1613358000000|2021-02-15 03:00:00|5733.6|5730.6|5733.6|5730.6|5733.7|5730.7|5733.6|5730.6|0
1613358300000|2021-02-15 03:05:00|5733.1|5730.1|5732.2|5729.2|5733.1|5730.1|5730.8|5727.8|0
1613358600000|2021-02-15 03:10:00|5732.3|5729.3|5732.3|5729.3|5732.3|5729.3|5732.3|5729.3|0
1613358900000|2021-02-15 03:15:00|5732.4|5729.4|5732.3|5729.3|5733.8|5730.8|5732.3|5729.3|0
1613359200000|2021-02-15 03:20:00|5732.6|5729.6|5732.3|5729.3|5733.8|5730.8|5732.3|5729.3|0
1613359800000|2021-02-15 03:30:00|5732.4|5729.4|5733.7|5730.7|5733.7|5730.7|5732.3|5729.3|0
1613360100000|2021-02-15 03:35:00|5733.8|5730.8|5735.2|5732.2|5735.2|5732.2|5733.8|5730.8|0
1613360400000|2021-02-15 03:40:00|5735.3|5732.3|5735.3|5732.3|5735.4|5732.4|5735.3|5732.3|0
1613360700000|2021-02-15 03:45:00|5735.4|5732.4|5736.9|5733.9|5736.9|5733.9|5735.4|5732.4|0
1613361000000|2021-02-15 03:50:00|5736.8|5733.8|5736.7|5733.7|5736.9|5733.9|5736|5733|0
1613361300000|2021-02-15 03:55:00|5736.8|5733.8|5738.1|5735.1|5738.2|5735.2|5736.7|5733.7|0
1613361600000|2021-02-15 04:00:00|5738.3|5735.3|5738.3|5735.3|5739.8|5736.8|5738.2|5735.2|0
1613361900000|2021-02-15 04:05:00|5738.4|5735.4|5741.2|5738.2|5741.3|5738.3|5738.4|5735.4|0
1613362200000|2021-02-15 04:10:00|5741.1|5738.1|5739.6|5736.6|5741.1|5738.1|5739.6|5736.6|0
1613362500000|2021-02-15 04:15:00|5739.5|5736.5|5740.9|5737.9|5741|5738|5739.5|5736.5|0
1613362800000|2021-02-15 04:20:00|5740.8|5737.8|5739.4|5736.4|5740.8|5737.8|5738|5735|0
1613363100000|2021-02-15 04:25:00|5738.9|5735.9|5739.4|5736.4|5739.4|5736.4|5737.9|5734.9|0
1613363400000|2021-02-15 04:30:00|5739.2|5736.2|5738|5735|5739.5|5736.5|5738|5735|0
1613363700000|2021-02-15 04:35:00|5738.1|5735.1|5738.1|5735.1|5738.1|5735.1|5738|5735|0
1613364000000|2021-02-15 04:40:00|5738|5735|5738|5735|5738.1|5735.1|5738|5735|0
1613364300000|2021-02-15 04:45:00|5737.9|5734.9|5736.3|5733.3|5738|5735|5734.9|5731.9|0
1613364600000|2021-02-15 04:50:00|5736.1|5733.1|5736.3|5733.3|5736.3|5733.3|5734.9|5731.9|0
1613365200000|2021-02-15 05:00:00|5736.8|5733.8|5738.5|5735.5|5738.5|5735.5|5736.3|5733.3|0
1613365500000|2021-02-15 05:05:00|5738.4|5735.4|5737|5734|5739.2|5736.2|5736.9|5733.9|0
1613365800000|2021-02-15 05:10:00|5737.5|5734.5|5738.4|5735.4|5738.4|5735.4|5737.5|5734.5|0
1613366100000|2021-02-15 05:15:00|5738.9|5735.9|5738|5735|5739.8|5736.8|5738|5735|0
1613366400000|2021-02-15 05:20:00|5738.6|5735.6|5738.1|5735.1|5739.5|5736.5|5738|5735|0
1613366700000|2021-02-15 05:25:00|5738|5735|5738.1|5735.1|5738.8|5735.8|5737.3|5734.3|0
1613367000000|2021-02-15 05:30:00|5738|5735|5738.1|5735.1|5738.1|5735.1|5738|5735|0
1613367300000|2021-02-15 05:35:00|5738.6|5735.6|5738.1|5735.1|5739.5|5736.5|5738|5735|0
1613367600000|2021-02-15 05:40:00|5738|5735|5740.3|5737.3|5740.9|5737.9|5738|5735|0
1613367900000|2021-02-15 05:45:00|5740|5737|5739.6|5736.6|5741|5738|5739.5|5736.5|0
1613368200000|2021-02-15 05:50:00|5740.1|5737.1|5739.5|5736.5|5741|5738|5739.5|5736.5|0
1613368500000|2021-02-15 05:55:00|5739.6|5736.6|5739.5|5736.5|5739.6|5736.6|5739.5|5736.5|0
1613368800000|2021-02-15 06:00:00|5739.8|5736.8|5741.1|5738.1|5741.1|5738.1|5739.5|5736.5|0
1613369100000|2021-02-15 06:05:00|5741.2|5738.2|5742.9|5739.9|5742.9|5739.9|5741.1|5738.1|0
1613369400000|2021-02-15 06:10:00|5743.1|5740.1|5744.2|5741.2|5744.8|5741.8|5742.8|5739.8|0
1613369700000|2021-02-15 06:15:00|5744.8|5741.8|5745.4|5742.4|5745.6|5742.6|5744.1|5741.1|0
1613370000000|2021-02-15 06:20:00|5745.5|5742.5|5746.8|5743.8|5748.1|5745.1|5745.4|5742.4|0
1613370300000|2021-02-15 06:25:00|5746.7|5743.7|5743.7|5740.7|5746.7|5743.7|5743.7|5740.7|0
1613370600000|2021-02-15 06:30:00|5744.2|5741.2|5743.6|5740.6|5745.1|5742.1|5742.2|5739.2|0
1613370900000|2021-02-15 06:35:00|5743.3|5740.3|5744.3|5741.3|5745.1|5742.1|5742.9|5739.9|0
1613371200000|2021-02-15 06:40:00|5744.6|5741.6|5745.5|5742.5|5746.2|5743.2|5743.6|5740.6|0
1613371500000|2021-02-15 06:45:00|5745.8|5742.8|5745.9|5742.9|5746.8|5743.8|5744.5|5741.5|0
1613371800000|2021-02-15 06:50:00|5745.8|5742.8|5744.3|5741.3|5745.8|5742.8|5744.3|5741.3|0
1613372100000|2021-02-15 06:55:00|5744.4|5741.4|5743.4|5740.4|5745.8|5742.8|5743.4|5740.4|0
1613372400000|2021-02-15 07:00:00|5743.9|5739.9|5747.2|5745.2|5748.2|5746.2|5739.4|5737.4|827
1613372700000|2021-02-15 07:05:00|5746.7|5744.7|5747.4|5745.4|5747.7|5745.7|5741.7|5739.7|395
1613373000000|2021-02-15 07:10:00|5747.2|5745.2|5746.2|5744.2|5747.7|5745.7|5745.2|5743.2|232
1613373300000|2021-02-15 07:15:00|5746.4|5744.4|5747.2|5745.2|5747.2|5745.2|5745.2|5743.2|127
1613373600000|2021-02-15 07:20:00|5747.4|5745.4|5747.9|5745.9|5748.4|5746.4|5745.4|5743.4|166
1613373900000|2021-02-15 07:25:00|5747.7|5745.7|5749.4|5747.4|5750.2|5748.2|5747.2|5745.2|159
1613374200000|2021-02-15 07:30:00|5749.2|5747.2|5748.4|5746.4|5751.2|5749.2|5748.2|5746.2|203
1613374500000|2021-02-15 07:35:00|5748.7|5746.7|5749.4|5747.4|5749.9|5747.9|5747.2|5745.2|151
1613374800000|2021-02-15 07:40:00|5749.7|5747.7|5746.4|5744.4|5749.7|5747.7|5746.2|5744.2|107
1613375100000|2021-02-15 07:45:00|5746.7|5744.7|5749.2|5747.2|5749.2|5747.2|5745.2|5743.2|86
1613375400000|2021-02-15 07:50:00|5749.4|5747.4|5748.9|5746.9|5750.4|5748.4|5748.2|5746.2|147
1613375700000|2021-02-15 07:55:00|5749.2|5747.2|5758.9|5756.9|5758.9|5756.9|5749.2|5747.2|714
1613376000000|2021-02-15 08:00:00|5758.4|5757.4|5752.7|5751.7|5758.9|5757.9|5746.4|5745.4|1621
1613376300000|2021-02-15 08:05:00|5752.4|5751.4|5750.7|5749.7|5753.4|5752.4|5747.2|5746.2|864
1613376600000|2021-02-15 08:10:00|5750.9|5749.9|5753.4|5752.4|5756.7|5755.7|5750.2|5749.2|928
1613376900000|2021-02-15 08:15:00|5753.7|5752.7|5744.9|5743.9|5756.9|5755.9|5744.7|5743.7|999
1613377200000|2021-02-15 08:20:00|5744.7|5743.7|5756.2|5755.2|5756.4|5755.4|5743.7|5742.7|1151
1613377500000|2021-02-15 08:25:00|5755.9|5754.9|5747.7|5746.7|5756.7|5755.7|5744.4|5743.4|842
1613377800000|2021-02-15 08:30:00|5747.4|5746.4|5746.4|5745.4|5750.9|5749.9|5743.9|5742.9|509
1613378100000|2021-02-15 08:35:00|5746.7|5745.7|5743.7|5742.7|5750.2|5749.2|5741.9|5740.9|501
1613378400000|2021-02-15 08:40:00|5743.9|5742.9|5749.4|5748.4|5749.7|5748.7|5743.9|5742.9|293
1613378700000|2021-02-15 08:45:00|5749.2|5748.2|5754.9|5753.9|5755.4|5754.4|5748.7|5747.7|415
1613379000000|2021-02-15 08:50:00|5755.2|5754.2|5753.9|5752.9|5755.7|5754.7|5752.2|5751.2|8323
1613379300000|2021-02-15 08:55:00|5754.2|5753.2|5758.2|5757.2|5758.4|5757.4|5754.2|5753.2|1824
1613379600000|2021-02-15 09:00:00|5758.4|5757.4|5760.9|5759.9|5761.9|5760.9|5758.2|5757.2|486
1613379900000|2021-02-15 09:05:00|5761.2|5760.2|5761.9|5760.9|5763.7|5762.7|5759.9|5758.9|2475
1613380200000|2021-02-15 09:10:00|5761.7|5760.7|5766.2|5765.2|5767.2|5766.2|5761.7|5760.7|748
1613380500000|2021-02-15 09:15:00|5766.4|5765.4|5768.2|5767.2|5770.2|5769.2|5766.2|5765.2|438
1613380800000|2021-02-15 09:20:00|5768.7|5767.7|5760.4|5759.4|5768.7|5767.7|5759.4|5758.4|1441
1613381100000|2021-02-15 09:25:00|5760.7|5759.7|5764.7|5763.7|5764.7|5763.7|5760.2|5759.2|408
1613381400000|2021-02-15 09:30:00|5764.2|5763.2|5763.7|5762.7|5765.9|5764.9|5761.4|5760.4|332
1613381700000|2021-02-15 09:35:00|5764.2|5763.2|5764.4|5763.4|5765.9|5764.9|5763.2|5762.2|429
1613382000000|2021-02-15 09:40:00|5764.2|5763.2|5765.7|5764.7|5765.7|5764.7|5762.2|5761.2|5592
1613382300000|2021-02-15 09:45:00|5765.4|5764.4|5765.7|5764.7|5766.7|5765.7|5763.2|5762.2|293
1613382600000|2021-02-15 09:50:00|5765.4|5764.4|5764.7|5763.7|5766.2|5765.2|5764.2|5763.2|148
1613382900000|2021-02-15 09:55:00|5764.4|5763.4|5767.2|5766.2|5767.9|5766.9|5762.2|5761.2|158
1613383200000|2021-02-15 10:00:00|5767.4|5766.4|5764.9|5763.9|5767.9|5766.9|5764.7|5763.7|183
1613383500000|2021-02-15 10:05:00|5765.2|5764.2|5763.4|5762.4|5765.7|5764.7|5762.7|5761.7|1179
1613383800000|2021-02-15 10:10:00|5763.2|5762.2|5764.7|5763.7|5764.7|5763.7|5763.2|5762.2|226
1613384100000|2021-02-15 10:15:00|5764.4|5763.4|5767.7|5766.7|5768.2|5767.2|5764.2|5763.2|239
1613384400000|2021-02-15 10:20:00|5767.9|5766.9|5774.4|5773.4|5774.7|5773.7|5767.9|5766.9|1005
1613384700000|2021-02-15 10:25:00|5774.7|5773.7|5774.4|5773.4|5775.7|5774.7|5772.2|5771.2|578
1613385000000|2021-02-15 10:30:00|5774.7|5773.7|5772.4|5771.4|5776.7|5775.7|5772.4|5771.4|326
1613385300000|2021-02-15 10:35:00|5772.7|5771.7|5771.2|5770.2|5774.2|5773.2|5771.2|5770.2|171
1613385600000|2021-02-15 10:40:00|5771.4|5770.4|5772.2|5771.2|5772.4|5771.4|5770.4|5769.4|186
1613385900000|2021-02-15 10:45:00|5771.7|5770.7|5769.4|5768.4|5771.9|5770.9|5769.2|5768.2|139
1613386200000|2021-02-15 10:50:00|5769.2|5768.2|5768.4|5767.4|5770.7|5769.7|5767.7|5766.7|190
1613386500000|2021-02-15 10:55:00|5768.7|5767.7|5765.7|5764.7|5768.7|5767.7|5765.7|5764.7|186
1613386800000|2021-02-15 11:00:00|5765.9|5764.9|5764.4|5763.4|5766.2|5765.2|5764.2|5763.2|262
1613387100000|2021-02-15 11:05:00|5764.7|5763.7|5764.9|5763.9|5766.2|5765.2|5763.9|5762.9|236
1613387400000|2021-02-15 11:10:00|5764.7|5763.7|5767.7|5766.7|5768.2|5767.2|5764.7|5763.7|281
1613387700000|2021-02-15 11:15:00|5767.2|5766.2|5771.2|5770.2|5771.2|5770.2|5766.4|5765.4|135
1613388000000|2021-02-15 11:20:00|5771.4|5770.4|5770.7|5769.7|5772.9|5771.9|5770.7|5769.7|241
1613388300000|2021-02-15 11:25:00|5770.4|5769.4|5772.7|5771.7|5773.4|5772.4|5769.9|5768.9|764
1613388600000|2021-02-15 11:30:00|5772.4|5771.4|5772.9|5771.9|5773.2|5772.2|5770.9|5769.9|634
1613388900000|2021-02-15 11:35:00|5772.7|5771.7|5774.7|5773.7|5774.9|5773.9|5772.4|5771.4|2850
1613389200000|2021-02-15 11:40:00|5774.9|5773.9|5776.7|5775.7|5776.7|5775.7|5774.2|5773.2|611
1613389500000|2021-02-15 11:45:00|5776.4|5775.4|5778.4|5777.4|5778.7|5777.7|5776.2|5775.2|206
1613389800000|2021-02-15 11:50:00|5778.2|5777.2|5782.2|5781.2|5783.2|5782.2|5778.2|5777.2|1453
1613390100000|2021-02-15 11:55:00|5781.9|5780.9|5785.4|5784.4|5785.7|5784.7|5781.4|5780.4|2219
1613390400000|2021-02-15 12:00:00|5785.2|5784.2|5782.7|5781.7|5785.2|5784.2|5781.4|5780.4|240
1613390700000|2021-02-15 12:05:00|5782.9|5781.9|5779.2|5778.2|5782.9|5781.9|5778.2|5777.2|2123
1613391000000|2021-02-15 12:10:00|5778.9|5777.9|5778.9|5777.9|5780.4|5779.4|5778.7|5777.7|155
1613391300000|2021-02-15 12:15:00|5778.7|5777.7|5779.4|5778.4|5781.4|5780.4|5778.4|5777.4|1715
1613391600000|2021-02-15 12:20:00|5779.7|5778.7|5780.4|5779.4|5781.2|5780.2|5778.7|5777.7|180
1613391900000|2021-02-15 12:25:00|5780.7|5779.7|5782.2|5781.2|5782.4|5781.4|5779.7|5778.7|130
1613392200000|2021-02-15 12:30:00|5782.4|5781.4|5784.4|5783.4|5785.9|5784.9|5782.4|5781.4|236
1613392500000|2021-02-15 12:35:00|5784.2|5783.2|5782.4|5781.4|5784.4|5783.4|5782.2|5781.2|128
1613392800000|2021-02-15 12:40:00|5782.6|5781.6|5777.4|5776.4|5782.9|5781.9|5777.1|5776.1|342
1613393100000|2021-02-15 12:45:00|5777.1|5776.1|5774.9|5773.9|5777.9|5776.9|5774.9|5773.9|465
1613393400000|2021-02-15 12:50:00|5775.4|5774.4|5779.4|5778.4|5780.1|5779.1|5775.4|5774.4|278
1613393700000|2021-02-15 12:55:00|5779.6|5778.6|5780.1|5779.1|5780.1|5779.1|5778.4|5777.4|119
1613394000000|2021-02-15 13:00:00|5779.9|5778.9|5782.6|5781.6|5782.6|5781.6|5779.9|5778.9|95
1613394300000|2021-02-15 13:05:00|5782.4|5781.4|5783.4|5782.4|5785.4|5784.4|5781.9|5780.9|7653
1613394600000|2021-02-15 13:10:00|5783.6|5782.6|5782.1|5781.1|5783.6|5782.6|5781.4|5780.4|252
1613394900000|2021-02-15 13:15:00|5781.9|5780.9|5783.6|5782.6|5783.6|5782.6|5781.4|5780.4|164
1613395200000|2021-02-15 13:20:00|5783.4|5782.4|5784.4|5783.4|5785.9|5784.9|5783.4|5782.4|345
1613395500000|2021-02-15 13:25:00|5784.1|5783.1|5787.9|5786.9|5788.4|5787.4|5784.1|5783.1|194
1613395800000|2021-02-15 13:30:00|5787.6|5786.6|5786.1|5785.1|5788.1|5787.1|5785.6|5784.6|128
1613396100000|2021-02-15 13:35:00|5785.9|5784.9|5787.9|5786.9|5788.1|5787.1|5785.4|5784.4|98
1613396400000|2021-02-15 13:40:00|5788.4|5787.4|5788.9|5787.9|5789.4|5788.4|5787.4|5786.4|196
1613396700000|2021-02-15 13:45:00|5789.1|5788.1|5788.1|5787.1|5789.4|5788.4|5787.9|5786.9|2132
1613397000000|2021-02-15 13:50:00|5788.4|5787.4|5787.9|5786.9|5788.9|5787.9|5786.4|5785.4|278
1613397300000|2021-02-15 13:55:00|5788.1|5787.1|5788.1|5787.1|5788.4|5787.4|5785.9|5784.9|5165
1613397600000|2021-02-15 14:00:00|5787.1|5786.1|5790.4|5789.4|5790.4|5789.4|5786.6|5785.6|213
1613397900000|2021-02-15 14:05:00|5790.1|5789.1|5790.1|5789.1|5791.4|5790.4|5789.9|5788.9|138
1613398200000|2021-02-15 14:10:00|5789.9|5788.9|5791.9|5790.9|5793.4|5792.4|5789.9|5788.9|187
1613398500000|2021-02-15 14:15:00|5792.4|5791.4|5790.9|5789.9|5792.9|5791.9|5790.9|5789.9|160
1613398800000|2021-02-15 14:20:00|5791.1|5790.1|5791.4|5790.4|5792.9|5791.9|5790.4|5789.4|161
1613399100000|2021-02-15 14:25:00|5791.1|5790.1|5788.9|5787.9|5791.4|5790.4|5788.9|5787.9|254
1613399400000|2021-02-15 14:30:00|5789.1|5788.1|5790.9|5789.9|5790.9|5789.9|5788.4|5787.4|305
1613399700000|2021-02-15 14:35:00|5791.4|5790.4|5793.4|5792.4|5793.4|5792.4|5791.1|5790.1|262
1613400000000|2021-02-15 14:40:00|5793.9|5792.9|5797.9|5796.9|5798.9|5797.9|5793.9|5792.9|299
1613400300000|2021-02-15 14:45:00|5797.6|5796.6|5798.4|5797.4|5799.4|5798.4|5796.4|5795.4|396
1613400600000|2021-02-15 14:50:00|5798.1|5797.1|5798.1|5797.1|5798.9|5797.9|5796.9|5795.9|222
1613400900000|2021-02-15 14:55:00|5798.4|5797.4|5796.4|5795.4|5799.9|5798.9|5796.4|5795.4|482
1613401200000|2021-02-15 15:00:00|5796.6|5795.6|5794.6|5793.6|5796.6|5795.6|5793.9|5792.9|316
1613401500000|2021-02-15 15:05:00|5794.4|5793.4|5796.9|5795.9|5797.4|5796.4|5793.9|5792.9|671
1613401800000|2021-02-15 15:10:00|5797.1|5796.1|5794.9|5793.9|5797.4|5796.4|5793.9|5792.9|259
1613402100000|2021-02-15 15:15:00|5795.1|5794.1|5795.4|5794.4|5796.4|5795.4|5794.4|5793.4|285
1613402400000|2021-02-15 15:20:00|5795.1|5794.1|5795.4|5794.4|5796.9|5795.9|5794.9|5793.9|503
1613402700000|2021-02-15 15:25:00|5794.9|5793.9|5796.4|5795.4|5797.4|5796.4|5794.9|5793.9|171
1613403000000|2021-02-15 15:30:00|5796.1|5795.1|5791.9|5790.9|5796.4|5795.4|5791.6|5790.6|247
1613403300000|2021-02-15 15:35:00|5791.6|5790.6|5795.4|5794.4|5795.6|5794.6|5791.6|5790.6|272
1613403600000|2021-02-15 15:40:00|5795.6|5794.6|5796.4|5795.4|5797.9|5796.9|5795.6|5794.6|256
1613403900000|2021-02-15 15:45:00|5796.6|5795.6|5798.6|5797.6|5798.9|5797.9|5796.4|5795.4|5906
1613404200000|2021-02-15 15:50:00|5798.9|5797.9|5798.4|5797.4|5799.4|5798.4|5797.9|5796.9|251
1613404500000|2021-02-15 15:55:00|5798.9|5797.9|5800.9|5799.9|5800.9|5799.9|5797.9|5796.9|300
1613404800000|2021-02-15 16:00:00|5800.6|5799.6|5800.1|5799.1|5802.4|5801.4|5798.9|5797.9|587
1613405100000|2021-02-15 16:05:00|5799.9|5798.9|5796.9|5795.9|5800.4|5799.4|5795.9|5794.9|438
1613405400000|2021-02-15 16:10:00|5797.1|5796.1|5799.4|5798.4|5799.6|5798.6|5796.9|5795.9|331
1613405700000|2021-02-15 16:15:00|5799.1|5798.1|5799.4|5798.4|5801.4|5800.4|5797.4|5796.4|638
1613406000000|2021-02-15 16:20:00|5799.6|5798.6|5795.4|5794.4|5799.6|5798.6|5795.4|5794.4|825
1613406300000|2021-02-15 16:25:00|5795.1|5794.1|5794.1|5793.1|5796.9|5795.9|5793.4|5792.4|477
1613406600000|2021-02-15 16:30:00|5794.9|5792.9|5787.9|5785.9|5794.9|5792.9|5783.4|5781.4|3909
1613406900000|2021-02-15 16:35:00|5787.1|5785.1|5790.4|5788.4|5790.4|5788.4|5785.9|5783.9|1704
1613407200000|2021-02-15 16:40:00|5790.6|5788.6|5789.4|5787.4|5791.9|5789.9|5788.9|5786.9|628
1613407500000|2021-02-15 16:45:00|5789.1|5787.1|5791.9|5789.9|5792.4|5790.4|5788.9|5786.9|517
1613407800000|2021-02-15 16:50:00|5792.1|5790.1|5792.9|5790.9|5793.4|5791.4|5791.4|5789.4|75
1613408100000|2021-02-15 16:55:00|5793.1|5791.1|5793.9|5791.9|5793.9|5791.9|5792.9|5790.9|83
1613408400000|2021-02-15 17:00:00|5793.6|5791.6|5791.4|5789.4|5793.9|5791.9|5791.1|5789.1|127
1613408700000|2021-02-15 17:05:00|5791.6|5789.6|5790.4|5788.4|5791.9|5789.9|5789.9|5787.9|62
1613409000000|2021-02-15 17:10:00|5790.9|5788.9|5788.4|5786.4|5790.9|5788.9|5788.4|5786.4|60
1613409300000|2021-02-15 17:15:00|5788.6|5786.6|5789.4|5787.4|5789.9|5787.9|5788.4|5786.4|112
1613409600000|2021-02-15 17:20:00|5789.6|5787.6|5789.9|5787.9|5790.4|5788.4|5789.4|5787.4|69
1613409900000|2021-02-15 17:25:00|5790.1|5788.1|5790.9|5788.9|5790.9|5788.9|5789.1|5787.1|161
1613410200000|2021-02-15 17:30:00|5791.4|5789.4|5790.4|5788.4|5791.9|5789.9|5790.1|5788.1|31
1613410500000|2021-02-15 17:35:00|5790.6|5788.6|5790.9|5788.9|5791.1|5789.1|5790.4|5788.4|17
1613410800000|2021-02-15 17:40:00|5791.1|5789.1|5792.4|5790.4|5792.4|5790.4|5791.1|5789.1|20
1613411100000|2021-02-15 17:45:00|5792.1|5790.1|5792.4|5790.4|5793.4|5791.4|5792.1|5790.1|23
1613411400000|2021-02-15 17:50:00|5792.1|5790.1|5793.4|5791.4|5793.9|5791.9|5791.9|5789.9|64
1613411700000|2021-02-15 17:55:00|5793.6|5791.6|5793.9|5791.9|5794.4|5792.4|5793.1|5791.1|19
1613412000000|2021-02-15 18:00:00|5793.6|5791.6|5793.4|5791.4|5794.4|5792.4|5792.9|5790.9|20
1613412300000|2021-02-15 18:05:00|5793.1|5791.1|5793.4|5791.4|5793.9|5791.9|5792.9|5790.9|20
1613412600000|2021-02-15 18:10:00|5793.1|5791.1|5792.1|5790.1|5793.9|5791.9|5791.9|5789.9|11
1613412900000|2021-02-15 18:15:00|5791.9|5789.9|5792.4|5790.4|5792.4|5790.4|5791.6|5789.6|3
1613413200000|2021-02-15 18:20:00|5792.6|5790.6|5792.1|5790.1|5792.6|5790.6|5791.4|5789.4|6
1613413500000|2021-02-15 18:25:00|5792.4|5790.4|5791.1|5789.1|5792.9|5790.9|5791.1|5789.1|7
1613413800000|2021-02-15 18:30:00|5791.4|5789.4|5791.4|5789.4|5791.4|5789.4|5791.4|5789.4|7
1613414100000|2021-02-15 18:35:00|5791.1|5789.1|5790.9|5788.9|5791.1|5789.1|5790.9|5788.9|4
1613414400000|2021-02-15 18:40:00|5790.6|5788.6|5789.9|5787.9|5790.6|5788.6|5789.9|5787.9|8
1613414700000|2021-02-15 18:45:00|5789.6|5787.6|5790.4|5788.4|5790.4|5788.4|5789.6|5787.6|11
1613415000000|2021-02-15 18:50:00|5790.1|5788.1|5789.9|5787.9|5790.1|5788.1|5789.6|5787.6|1
1613415300000|2021-02-15 18:55:00|5790.1|5788.1|5790.1|5788.1|5790.1|5788.1|5790.1|5788.1|0
1613415600000|2021-02-15 19:00:00|5790.4|5788.4|5791.9|5789.9|5791.9|5789.9|5790.1|5788.1|7
1613415900000|2021-02-15 19:05:00|5792.1|5790.1|5791.6|5789.6|5792.1|5790.1|5791.6|5789.6|7
1613416200000|2021-02-15 19:10:00|5791.9|5789.9|5791.6|5789.6|5791.9|5789.9|5791.4|5789.4|1
1613416500000|2021-02-15 19:15:00|5791.4|5789.4|5790.6|5788.6|5791.6|5789.6|5790.4|5788.4|10
1613416800000|2021-02-15 19:20:00|5790.9|5788.9|5791.4|5789.4|5791.4|5789.4|5790.9|5788.9|2
1613417100000|2021-02-15 19:25:00|5791.1|5789.1|5790.4|5788.4|5791.6|5789.6|5790.4|5788.4|12
1613417400000|2021-02-15 19:30:00|5790.6|5788.6|5789.4|5787.4|5790.6|5788.6|5789.4|5787.4|1
1613417700000|2021-02-15 19:35:00|5789.6|5787.6|5789.9|5787.9|5789.9|5787.9|5789.4|5787.4|0
1613418000000|2021-02-15 19:40:00|5790.1|5788.1|5790.1|5788.1|5790.1|5788.1|5790.1|5788.1|5
1613418300000|2021-02-15 19:45:00|5790.4|5788.4|5789.9|5787.9|5790.4|5788.4|5789.6|5787.6|8
1613418600000|2021-02-15 19:50:00|5789.6|5787.6|5789.9|5787.9|5789.9|5787.9|5789.6|5787.6|2
1613418900000|2021-02-15 19:55:00|5789.4|5787.4|5788.1|5786.1|5789.4|5787.4|5787.9|5785.9|30
1613419200000|2021-02-15 20:00:00|5787.9|5785.9|5787.9|5785.9|5787.9|5785.9|5787.9|5785.9|1
1613419500000|2021-02-15 20:05:00|5787.6|5785.6|5787.6|5785.6|5787.6|5785.6|5787.4|5785.4|5
1613419800000|2021-02-15 20:10:00|5787.9|5785.9|5787.6|5785.6|5787.9|5785.9|5787.4|5785.4|3
1613420100000|2021-02-15 20:15:00|5787.4|5785.4|5787.6|5785.6|5787.6|5785.6|5787.4|5785.4|18
1613420400000|2021-02-15 20:20:00|5787.9|5785.9|5788.1|5786.1|5788.1|5786.1|5787.9|5785.9|6
1613420700000|2021-02-15 20:25:00|5788.4|5786.4|5789.1|5787.1|5789.4|5787.4|5788.1|5786.1|8
1613421000000|2021-02-15 20:30:00|5789.4|5787.4|5790.4|5788.4|5790.6|5788.6|5789.4|5787.4|9
1613421300000|2021-02-15 20:35:00|5790.6|5788.6|5790.9|5788.9|5791.4|5789.4|5790.6|5788.6|6
1613421600000|2021-02-15 20:40:00|5791.1|5789.1|5791.1|5789.1|5791.4|5789.4|5791.1|5789.1|9
1613421900000|2021-02-15 20:45:00|5791.4|5789.4|5790.1|5788.1|5791.4|5789.4|5789.9|5787.9|22
1613422200000|2021-02-15 20:50:00|5789.9|5787.9|5788.6|5786.6|5789.9|5787.9|5788.4|5786.4|40
1613422500000|2021-02-15 20:55:00|5788.4|5786.4|5789.6|5787.6|5790.4|5788.4|5787.4|5785.4|85
1613422800000|2021-02-15 21:00:00|5790.1|5786.1|5790.1|5786.1|5790.1|5786.1|5790.1|5786.1|0
1613423400000|2021-02-15 21:10:00|5790.2|5786.2|5790.2|5786.2|5790.2|5786.2|5790.2|5786.2|0
1613426400000|2021-02-15 22:00:00|5790.3|5786.3|5790.3|5786.3|5790.3|5786.3|5790.3|5786.3|0
1613426700000|2021-02-15 22:05:00|5790.2|5786.2|5790.8|5786.8|5790.8|5786.8|5790.2|5786.2|0
1613427000000|2021-02-15 22:10:00|5790.9|5786.9|5791|5787|5791|5787|5790.9|5786.9|0
1613427300000|2021-02-15 22:15:00|5791.1|5787.1|5791.1|5787.1|5791.1|5787.1|5791.1|5787.1|0
1613427600000|2021-02-15 22:20:00|5791|5787|5791|5787|5791|5787|5791|5787|0
1613428500000|2021-02-15 22:35:00|5791.1|5787.1|5791.1|5787.1|5791.1|5787.1|5791.1|5787.1|0
1613430000000|2021-02-15 23:00:00|5791.2|5787.2|5792.3|5788.3|5793.9|5789.9|5790.9|5786.9|0
1613430300000|2021-02-15 23:05:00|5792.2|5788.2|5792.4|5788.4|5793.5|5789.5|5791.8|5787.8|0
1613430600000|2021-02-15 23:10:00|5792.7|5788.7|5791|5787|5792.7|5788.7|5790.7|5786.7|0
1613430900000|2021-02-15 23:15:00|5791.2|5787.2|5790.4|5786.4|5791.5|5787.5|5790.4|5786.4|0
1613431200000|2021-02-15 23:20:00|5790.5|5786.5|5790.1|5786.1|5790.7|5786.7|5789.8|5785.8|0
1613431500000|2021-02-15 23:25:00|5790.2|5786.2|5790.1|5786.1|5791|5787|5789.8|5785.8|0
1613431800000|2021-02-15 23:30:00|5790.2|5786.2|5789.7|5785.7|5790.7|5786.7|5789.7|5785.7|0
1613432100000|2021-02-15 23:35:00|5789.8|5785.8|5790.9|5786.9|5791.3|5787.3|5789.8|5785.8|0
1613432400000|2021-02-15 23:40:00|5790.6|5786.6|5790.3|5786.3|5792.3|5788.3|5790.3|5786.3|0
1613432700000|2021-02-15 23:45:00|5790.1|5786.1|5789.1|5785.1|5790.6|5786.6|5788.3|5784.3|0
1613433000000|2021-02-15 23:50:00|5789|5785|5788.7|5784.7|5789.1|5785.1|5788|5784|0
1613433300000|2021-02-15 23:55:00|5788.8|5784.8|5788|5784|5789.4|5785.4|5788|5784|0
1613433600000|2021-02-16 00:00:00|5788.3|5784.3|5788.7|5784.7|5789.7|5785.7|5788|5784|0
1613433900000|2021-02-16 00:05:00|5788.3|5784.3|5788.4|5784.4|5789.4|5785.4|5788|5784|0
1613434200000|2021-02-16 00:10:00|5788.6|5784.6|5791.7|5787.7|5792.2|5788.2|5788.2|5784.2|0
1613434500000|2021-02-16 00:15:00|5791.9|5787.9|5793.5|5790.5|5794.9|5791.9|5788.7|5785.7|0
1613434800000|2021-02-16 00:20:00|5793.4|5790.4|5795.6|5792.6|5796.6|5793.6|5793.4|5790.4|0
1613435100000|2021-02-16 00:25:00|5796|5793|5797|5794|5800.5|5797.5|5795.4|5792.4|0
1613435400000|2021-02-16 00:30:00|5797.1|5794.1|5799|5796|5800.5|5797.5|5797.1|5794.1|0
1613435700000|2021-02-16 00:35:00|5798.7|5795.7|5796.1|5793.1|5798.7|5795.7|5795.4|5792.4|0
1613436000000|2021-02-16 00:40:00|5795.6|5792.6|5793.7|5790.7|5796.1|5793.1|5793.1|5790.1|0
1613436300000|2021-02-16 00:45:00|5794|5791|5793.1|5790.1|5794.5|5791.5|5791.6|5788.6|0
1613436600000|2021-02-16 00:50:00|5793|5790|5790.3|5787.3|5793.1|5790.1|5790.2|5787.2|0
1613436900000|2021-02-16 00:55:00|5790.8|5787.8|5793.2|5790.2|5793.2|5790.2|5790.2|5787.2|0
1613437200000|2021-02-16 01:00:00|5793.8|5790.8|5797.4|5794.4|5797.4|5794.4|5793.8|5790.8|0
1613437500000|2021-02-16 01:05:00|5796.9|5793.9|5795.9|5792.9|5797.3|5794.3|5794.4|5791.4|0
1613437800000|2021-02-16 01:10:00|5796|5793|5797.5|5794.5|5797.5|5794.5|5795.9|5792.9|0
1613438100000|2021-02-16 01:15:00|5797.4|5794.4|5797.3|5794.3|5797.5|5794.5|5794.4|5791.4|0
1613438400000|2021-02-16 01:20:00|5796.8|5793.8|5800.4|5797.4|5801.7|5798.7|5795.9|5792.9|0
1613438700000|2021-02-16 01:25:00|5800.9|5797.9|5798.9|5795.9|5801.9|5798.9|5798.9|5795.9|0
1613439000000|2021-02-16 01:30:00|5799|5796|5800.4|5797.4|5800.4|5797.4|5797.5|5794.5|0
1613439300000|2021-02-16 01:35:00|5800.9|5797.9|5800.4|5797.4|5801.9|5798.9|5799|5796|0
1613439600000|2021-02-16 01:40:00|5800.5|5797.5|5802|5799|5802.1|5799.1|5800.5|5797.5|0
1613439900000|2021-02-16 01:45:00|5802.1|5799.1|5800.8|5797.8|5803.6|5800.6|5799.3|5796.3|0
1613440200000|2021-02-16 01:50:00|5800.5|5797.5|5797.7|5794.7|5800.8|5797.8|5797.7|5794.7|0
1613440500000|2021-02-16 01:55:00|5797.8|5794.8|5797.7|5794.7|5799.3|5796.3|5797.7|5794.7|0
1613440800000|2021-02-16 02:00:00|5797.6|5794.6|5796.2|5793.2|5799.1|5796.1|5796.2|5793.2|0
1613441100000|2021-02-16 02:05:00|5795.7|5792.7|5796.3|5793.3|5796.3|5793.3|5794.8|5791.8|0
1613441400000|2021-02-16 02:10:00|5796.2|5793.2|5796.2|5793.2|5796.3|5793.3|5794.7|5791.7|0
1613441700000|2021-02-16 02:15:00|5795.9|5792.9|5795.5|5792.5|5796.2|5793.2|5794.7|5791.7|0
1613442000000|2021-02-16 02:20:00|5795.7|5792.7|5799.1|5796.1|5799.1|5796.1|5795.7|5792.7|0
1613442300000|2021-02-16 02:25:00|5799.2|5796.2|5802|5799|5802|5799|5799.2|5796.2|0
1613442600000|2021-02-16 02:30:00|5801.7|5798.7|5802|5799|5802|5799|5800.5|5797.5|0
1613442900000|2021-02-16 02:35:00|5801.9|5798.9|5800.5|5797.5|5802|5799|5800.5|5797.5|0
1613443200000|2021-02-16 02:40:00|5800.6|5797.6|5800.5|5797.5|5800.6|5797.6|5799.8|5796.8|0
1613443500000|2021-02-16 02:45:00|5800.2|5797.2|5799.7|5796.7|5800.5|5797.5|5799.7|5796.7|0
1613443800000|2021-02-16 02:50:00|5800|5797|5799|5796|5800.4|5797.4|5797.6|5794.6|0
1613444100000|2021-02-16 02:55:00|5799.1|5796.1|5800.4|5797.4|5800.5|5797.5|5799|5796|0
1613444400000|2021-02-16 03:00:00|5799.7|5796.7|5796.1|5793.1|5800.4|5797.4|5796.1|5793.1|0
1613444700000|2021-02-16 03:05:00|5796.2|5793.2|5797.6|5794.6|5799|5796|5796.1|5793.1|0
1613445000000|2021-02-16 03:10:00|5797.5|5794.5|5797.5|5794.5|5797.6|5794.6|5797.5|5794.5|0
1613445300000|2021-02-16 03:15:00|5797.6|5794.6|5799|5796|5799|5796|5797.6|5794.6|0
1613445600000|2021-02-16 03:20:00|5799.3|5796.3|5798.9|5795.9|5800.4|5797.4|5798.9|5795.9|0
1613445900000|2021-02-16 03:25:00|5799|5796|5801.8|5798.8|5801.8|5798.8|5798.9|5795.9|0
1613446200000|2021-02-16 03:30:00|5801.5|5798.5|5798.9|5795.9|5803.2|5800.2|5798.9|5795.9|0
1613446500000|2021-02-16 03:35:00|5798.3|5795.3|5801.9|5798.9|5803.3|5800.3|5797.5|5794.5|0
1613446800000|2021-02-16 03:40:00|5801.8|5798.8|5801.3|5798.3|5802.1|5799.1|5800.6|5797.6|0
1613447100000|2021-02-16 03:45:00|5801.6|5798.6|5802.1|5799.1|5804.9|5801.9|5800.7|5797.7|0
1613447400000|2021-02-16 03:50:00|5802.2|5799.2|5803.7|5800.7|5803.7|5800.7|5802.2|5799.2|0
1613447700000|2021-02-16 03:55:00|5803.6|5800.6|5803.1|5800.1|5803.7|5800.7|5802.9|5799.9|0
1613448000000|2021-02-16 04:00:00|5803|5800|5803.1|5800.1|5803.1|5800.1|5803|5800|0
1613448300000|2021-02-16 04:05:00|5803.2|5800.2|5804.6|5801.6|5804.6|5801.6|5803.2|5800.2|0
1613448600000|2021-02-16 04:10:00|5804.5|5801.5|5804.5|5801.5|5804.5|5801.5|5803.1|5800.1|0
1613448900000|2021-02-16 04:15:00|5804.4|5801.4|5804.4|5801.4|5804.5|5801.5|5804.4|5801.4|0
1613449200000|2021-02-16 04:20:00|5803.7|5800.7|5801.6|5798.6|5803.7|5800.7|5801.6|5798.6|0
1613449500000|2021-02-16 04:25:00|5803|5800|5803|5800|5803.1|5800.1|5802.9|5799.9|0
1613449800000|2021-02-16 04:30:00|5802.7|5799.7|5802.7|5799.7|5802.8|5799.8|5802.7|5799.7|0
1613450100000|2021-02-16 04:35:00|5802.8|5799.8|5802.8|5799.8|5802.8|5799.8|5802.7|5799.7|0
1613450400000|2021-02-16 04:40:00|5802.6|5799.6|5806.7|5803.7|5806.7|5803.7|5802.6|5799.6|0
1613451000000|2021-02-16 04:50:00|5806.6|5803.6|5805.3|5802.3|5806.7|5803.7|5805.2|5802.2|0
1613451300000|2021-02-16 04:55:00|5805.9|5802.9|5806.8|5803.8|5806.8|5803.8|5805.9|5802.9|0
1613451600000|2021-02-16 05:00:00|5806.7|5803.7|5806.9|5803.9|5808.3|5805.3|5806.7|5803.7|0
1613451900000|2021-02-16 05:05:00|5807.4|5804.4|5808.2|5805.2|5808.3|5805.3|5807.4|5804.4|0
1613452200000|2021-02-16 05:10:00|5808.3|5805.3|5805.4|5802.4|5808.3|5805.3|5805.4|5802.4|0
1613452500000|2021-02-16 05:15:00|5805.3|5802.3|5805.5|5802.5|5805.5|5802.5|5805.3|5802.3|0
1613452800000|2021-02-16 05:20:00|5805.4|5802.4|5805.3|5802.3|5806.9|5803.9|5805.3|5802.3|0
1613453100000|2021-02-16 05:25:00|5805.4|5802.4|5803.4|5800.4|5805.4|5802.4|5803.2|5800.2|0
1613453400000|2021-02-16 05:30:00|5803.3|5800.3|5803.3|5800.3|5804.7|5801.7|5803.3|5800.3|0
1613453700000|2021-02-16 05:35:00|5803.2|5800.2|5794.2|5791.2|5803.2|5800.2|5794|5791|0
1613454000000|2021-02-16 05:40:00|5794.1|5791.1|5790.5|5787.5|5794.2|5791.2|5789.9|5786.9|0
1613454300000|2021-02-16 05:45:00|5790.4|5787.4|5790.6|5787.6|5791.9|5788.9|5787.5|5784.5|0
1613454600000|2021-02-16 05:50:00|5790.5|5787.5|5793.4|5790.4|5793.6|5790.6|5790.5|5787.5|0
1613454900000|2021-02-16 05:55:00|5793.3|5790.3|5794.8|5791.8|5794.8|5791.8|5791.8|5788.8|0
1613455200000|2021-02-16 06:00:00|5794.7|5791.7|5796.2|5793.2|5796.2|5793.2|5794.1|5791.1|0
1613455500000|2021-02-16 06:05:00|5796.3|5793.3|5796.9|5793.9|5799.2|5796.2|5796.1|5793.1|0
1613455800000|2021-02-16 06:10:00|5797.1|5794.1|5802.1|5799.1|5802.2|5799.2|5797.1|5794.1|0
1613456100000|2021-02-16 06:15:00|5802.2|5799.2|5800.4|5797.4|5803.6|5800.6|5800.4|5797.4|0
1613456400000|2021-02-16 06:20:00|5800.7|5797.7|5801.8|5798.8|5801.8|5798.8|5800.4|5797.4|0
1613456700000|2021-02-16 06:25:00|5801.7|5798.7|5798.7|5795.7|5801.7|5798.7|5798.7|5795.7|0
1613457000000|2021-02-16 06:30:00|5798.8|5795.8|5800.1|5797.1|5801.6|5798.6|5798.7|5795.7|0
1613457300000|2021-02-16 06:35:00|5800.2|5797.2|5800.2|5797.2|5801.6|5798.6|5800.2|5797.2|0
1613457600000|2021-02-16 06:40:00|5800.3|5797.3|5800.4|5797.4|5800.4|5797.4|5800.2|5797.2|0
1613457900000|2021-02-16 06:45:00|5800.7|5797.7|5800.4|5797.4|5801.8|5798.8|5800.4|5797.4|0
1613458200000|2021-02-16 06:50:00|5800.3|5797.3|5797.5|5794.5|5800.3|5797.3|5797.5|5794.5|0
1613458500000|2021-02-16 06:55:00|5798|5795|5796.9|5793.9|5798.9|5795.9|5796.9|5793.9|0
1613458800000|2021-02-16 07:00:00|5797|5794|5798.6|5796.6|5801.1|5799.1|5797|5794|529
1613459100000|2021-02-16 07:05:00|5798.4|5796.4|5798.1|5796.1|5798.9|5796.9|5797.1|5795.1|952
1613459400000|2021-02-16 07:10:00|5797.9|5795.9|5796.6|5794.6|5798.9|5796.9|5796.4|5794.4|161
1613459700000|2021-02-16 07:15:00|5796.4|5794.4|5795.6|5793.6|5797.1|5795.1|5794.6|5792.6|209
1613460000000|2021-02-16 07:20:00|5795.9|5793.9|5795.1|5793.1|5796.1|5794.1|5794.9|5792.9|126
1613460300000|2021-02-16 07:25:00|5794.9|5792.9|5797.4|5795.4|5797.4|5795.4|5794.6|5792.6|84
1613460600000|2021-02-16 07:30:00|5797.9|5795.9|5796.1|5794.1|5798.1|5796.1|5795.9|5793.9|136
1613460900000|2021-02-16 07:35:00|5796.6|5794.6|5797.1|5795.1|5799.6|5797.6|5796.6|5794.6|181
1613461200000|2021-02-16 07:40:00|5796.9|5794.9|5795.4|5793.4|5798.6|5796.6|5795.4|5793.4|193
1613461500000|2021-02-16 07:45:00|5795.6|5793.6|5796.1|5794.1|5797.1|5795.1|5793.4|5791.4|177
1613461800000|2021-02-16 07:50:00|5796.4|5794.4|5795.6|5793.6|5797.4|5795.4|5794.4|5792.4|1111
1613462100000|2021-02-16 07:55:00|5795.4|5793.4|5796.6|5794.6|5797.1|5795.1|5792.4|5790.4|228
1613462400000|2021-02-16 08:00:00|5796.1|5795.1|5792.4|5791.4|5798.9|5797.9|5785.9|5784.9|1731
1613462700000|2021-02-16 08:05:00|5792.6|5791.6|5793.6|5792.6|5798.6|5797.6|5791.6|5790.6|520
1613463000000|2021-02-16 08:10:00|5793.4|5792.4|5795.6|5794.6|5797.1|5796.1|5787.4|5786.4|653
1613463300000|2021-02-16 08:15:00|5795.4|5794.4|5790.6|5789.6|5796.1|5795.1|5790.1|5789.1|588
1613463600000|2021-02-16 08:20:00|5790.4|5789.4|5791.1|5790.1|5791.9|5790.9|5787.6|5786.6|762
1613463900000|2021-02-16 08:25:00|5790.9|5789.9|5788.6|5787.6|5792.1|5791.1|5786.6|5785.6|4221
1613464200000|2021-02-16 08:30:00|5788.9|5787.9|5785.4|5784.4|5788.9|5787.9|5783.6|5782.6|2158
1613464500000|2021-02-16 08:35:00|5785.1|5784.1|5788.4|5787.4|5788.4|5787.4|5782.4|5781.4|2373
1613464800000|2021-02-16 08:40:00|5788.3|5787.3|5789.8|5788.8|5791.5|5790.5|5788.3|5787.3|659
1613465100000|2021-02-16 08:45:00|5789.5|5788.5|5790|5789|5792.8|5791.8|5788.5|5787.5|8484
1613465400000|2021-02-16 08:50:00|5790.3|5789.3|5787.3|5786.3|5792.8|5791.8|5786.8|5785.8|2423
1613465700000|2021-02-16 08:55:00|5787|5786|5789.5|5788.5|5789.5|5788.5|5786|5785|5156
1613466000000|2021-02-16 09:00:00|5789|5788|5786.8|5785.8|5789.8|5788.8|5786.8|5785.8|4751
1613466300000|2021-02-16 09:05:00|5787|5786|5784|5783|5787.8|5786.8|5784|5783|361
1613466600000|2021-02-16 09:10:00|5784.3|5783.3|5786.5|5785.5|5789|5788|5783.3|5782.3|3515
1613466900000|2021-02-16 09:15:00|5786.8|5785.8|5783.5|5782.5|5787|5786|5781.3|5780.3|281
1613467200000|2021-02-16 09:20:00|5783.8|5782.8|5785.3|5784.3|5788|5787|5783.3|5782.3|277
1613467500000|2021-02-16 09:25:00|5785.5|5784.5|5788|5787|5788.5|5787.5|5785|5784|3769
1613467800000|2021-02-16 09:30:00|5787.8|5786.8|5785.5|5784.5|5787.8|5786.8|5783.8|5782.8|249
1613468100000|2021-02-16 09:35:00|5785.3|5784.3|5783.3|5782.3|5785.3|5784.3|5779.5|5778.5|342
1613468400000|2021-02-16 09:40:00|5783|5782|5784.3|5783.3|5785|5784|5781.3|5780.3|2222
1613468700000|2021-02-16 09:45:00|5783.8|5782.8|5785.8|5784.8|5786.8|5785.8|5783.8|5782.8|501
1613469000000|2021-02-16 09:50:00|5786.3|5785.3|5790.5|5789.5|5790.8|5789.8|5786|5785|614
1613469300000|2021-02-16 09:55:00|5790.3|5789.3|5791|5790|5791.3|5790.3|5788.8|5787.8|2731
1613469600000|2021-02-16 10:00:00|5791.3|5790.3|5793|5792|5795.8|5794.8|5791.3|5790.3|1255
1613469900000|2021-02-16 10:05:00|5793.3|5792.3|5793|5792|5794.3|5793.3|5791.8|5790.8|1820
1613470200000|2021-02-16 10:10:00|5792.8|5791.8|5790.8|5789.8|5793|5792|5789.3|5788.3|304
1613470500000|2021-02-16 10:15:00|5790.5|5789.5|5789.8|5788.8|5790.8|5789.8|5787.8|5786.8|1795
1613470800000|2021-02-16 10:20:00|5790.3|5789.3|5789|5788|5790.3|5789.3|5787.8|5786.8|2278
1613471100000|2021-02-16 10:25:00|5788.8|5787.8|5790.5|5789.5|5791.5|5790.5|5788.3|5787.3|267
1613471400000|2021-02-16 10:30:00|5790.8|5789.8|5795.3|5794.3|5795.8|5794.8|5790|5789|306
1613471700000|2021-02-16 10:35:00|5795|5794|5797.3|5796.3|5797.5|5796.5|5794.8|5793.8|1628
1613472000000|2021-02-16 10:40:00|5797|5796|5796.3|5795.3|5797.3|5796.3|5795.3|5794.3|140
1613472300000|2021-02-16 10:45:00|5796|5795|5793.5|5792.5|5796.3|5795.3|5793.3|5792.3|1434
1613472600000|2021-02-16 10:50:00|5793.3|5792.3|5792.3|5791.3|5794.3|5793.3|5791.3|5790.3|9016
1613472900000|2021-02-16 10:55:00|5792|5791|5792|5791|5792.8|5791.8|5790.8|5789.8|1877
1613473200000|2021-02-16 11:00:00|5791.3|5790.3|5785.8|5784.8|5792|5791|5785.5|5784.5|443
1613473500000|2021-02-16 11:05:00|5785.5|5784.5|5781.3|5780.3|5785.8|5784.8|5778.8|5777.8|545
1613473800000|2021-02-16 11:10:00|5781|5780|5779.5|5778.5|5781|5780|5777.5|5776.5|1017
1613474100000|2021-02-16 11:15:00|5779.8|5778.8|5779.5|5778.5|5779.8|5778.8|5777.8|5776.8|384
1613474400000|2021-02-16 11:20:00|5779.8|5778.8|5784.8|5783.8|5785.5|5784.5|5779.5|5778.5|293
1613474700000|2021-02-16 11:25:00|5785|5784|5784.8|5783.8|5787.3|5786.3|5783.8|5782.8|219
1613475000000|2021-02-16 11:30:00|5785.3|5784.3|5789|5788|5789.5|5788.5|5784.8|5783.8|153
1613475300000|2021-02-16 11:35:00|5789.3|5788.3|5790.8|5789.8|5791.8|5790.8|5789|5788|111
1613475600000|2021-02-16 11:40:00|5791|5790|5793.8|5792.8|5793.8|5792.8|5790.8|5789.8|140
1613475900000|2021-02-16 11:45:00|5794|5793|5786.8|5785.8|5794|5793|5786.8|5785.8|826
1613476200000|2021-02-16 11:50:00|5787|5786|5787.3|5786.3|5787.5|5786.5|5785.8|5784.8|371
1613476500000|2021-02-16 11:55:00|5787|5786|5790.5|5789.5|5790.5|5789.5|5786.3|5785.3|1613
1613476800000|2021-02-16 12:00:00|5790.3|5789.3|5787.8|5786.8|5790.3|5789.3|5784.8|5783.8|304
1613477100000|2021-02-16 12:05:00|5787.5|5786.5|5789.3|5788.3|5790.8|5789.8|5787.3|5786.3|127
1613477400000|2021-02-16 12:10:00|5789|5788|5789.8|5788.8|5790.3|5789.3|5788.3|5787.3|123
1613477700000|2021-02-16 12:15:00|5789.3|5788.3|5788.8|5787.8|5789.8|5788.8|5788.3|5787.3|86
1613478000000|2021-02-16 12:20:00|5788.5|5787.5|5789.3|5788.3|5789.3|5788.3|5788.3|5787.3|111
1613478300000|2021-02-16 12:25:00|5789|5788|5786.5|5785.5|5789.8|5788.8|5786.3|5785.3|117
1613478600000|2021-02-16 12:30:00|5786.3|5785.3|5785.8|5784.8|5787.3|5786.3|5785|5784|215
1613478900000|2021-02-16 12:35:00|5785.5|5784.5|5786.8|5785.8|5786.8|5785.8|5784|5783|197
1613479200000|2021-02-16 12:40:00|5786.5|5785.5|5784.5|5783.5|5786.8|5785.8|5783.5|5782.5|139
1613479500000|2021-02-16 12:45:00|5784.8|5783.8|5785.3|5784.3|5785.3|5784.3|5782.8|5781.8|331
1613479800000|2021-02-16 12:50:00|5785|5784|5784.3|5783.3|5785.3|5784.3|5782.8|5781.8|132
1613480100000|2021-02-16 12:55:00|5784|5783|5783|5782|5784.5|5783.5|5782.8|5781.8|139
1613480400000|2021-02-16 13:00:00|5783.3|5782.3|5780.8|5779.8|5784.5|5783.5|5780.8|5779.8|199
1613480700000|2021-02-16 13:05:00|5780.5|5779.5|5782|5781|5784.5|5783.5|5780.5|5779.5|921
1613481000000|2021-02-16 13:10:00|5782.3|5781.3|5784.8|5783.8|5785|5784|5782.3|5781.3|1135
1613481300000|2021-02-16 13:15:00|5785|5784|5785|5784|5785.8|5784.8|5784.3|5783.3|100
1613481600000|2021-02-16 13:20:00|5784.8|5783.8|5786.3|5785.3|5788.8|5787.8|5784.8|5783.8|299
1613481900000|2021-02-16 13:25:00|5786|5785|5786.5|5785.5|5787.5|5786.5|5785.8|5784.8|552
1613482200000|2021-02-16 13:30:00|5786.3|5785.3|5783.5|5782.5|5786.5|5785.5|5782.5|5781.5|586
1613482500000|2021-02-16 13:35:00|5783.8|5782.8|5785|5784|5785.5|5784.5|5783.5|5782.5|167
1613482800000|2021-02-16 13:40:00|5784.8|5783.8|5783.8|5782.8|5785.3|5784.3|5782.8|5781.8|245
1613483100000|2021-02-16 13:45:00|5783.5|5782.5|5785.5|5784.5|5785.8|5784.8|5783|5782|266
1613483400000|2021-02-16 13:50:00|5785.3|5784.3|5787|5786|5788.3|5787.3|5785|5784|3182
1613483700000|2021-02-16 13:55:00|5787.3|5786.3|5782.5|5781.5|5787.5|5786.5|5780.5|5779.5|279
1613484000000|2021-02-16 14:00:00|5782.3|5781.3|5775.8|5774.8|5782.8|5781.8|5773.8|5772.8|523
1613484300000|2021-02-16 14:05:00|5775.5|5774.5|5781|5780|5781|5780|5775.3|5774.3|418
1613484600000|2021-02-16 14:10:00|5780.8|5779.8|5780.8|5779.8|5781.8|5780.8|5778.8|5777.8|118
1613484900000|2021-02-16 14:15:00|5780.5|5779.5|5779.8|5778.8|5781|5780|5779.3|5778.3|303
1613485200000|2021-02-16 14:20:00|5780|5779|5779.5|5778.5|5780.8|5779.8|5778.5|5777.5|144
1613485500000|2021-02-16 14:25:00|5779.3|5778.3|5778|5777|5780.3|5779.3|5777|5776|307
1613485800000|2021-02-16 14:30:00|5778.5|5777.5|5776.5|5775.5|5780.5|5779.5|5773.5|5772.5|678
1613486100000|2021-02-16 14:35:00|5776.3|5775.3|5774.3|5773.3|5779.3|5778.3|5770|5769|1308
1613486400000|2021-02-16 14:40:00|5774.8|5773.8|5776.5|5775.5|5777.8|5776.8|5769|5768|1588
1613486700000|2021-02-16 14:45:00|5776|5775|5783.5|5782.5|5784.8|5783.8|5775.8|5774.8|721
1613487000000|2021-02-16 14:50:00|5783.8|5782.8|5785|5784|5785|5784|5780.3|5779.3|650
1613487300000|2021-02-16 14:55:00|5784.8|5783.8|5783.8|5782.8|5786.8|5785.8|5783.8|5782.8|404
1613487600000|2021-02-16 15:00:00|5784.8|5783.8|5781.3|5780.3|5785.5|5784.5|5780.8|5779.8|614
1613487900000|2021-02-16 15:05:00|5781.5|5780.5|5783.8|5782.8|5785|5784|5779.8|5778.8|439
1613488200000|2021-02-16 15:10:00|5783.6|5782.6|5777.6|5776.6|5784.6|5783.6|5777.3|5776.3|1154
1613488500000|2021-02-16 15:15:00|5777.3|5776.3|5781.1|5780.1|5781.1|5780.1|5773.3|5772.3|2967
1613488800000|2021-02-16 15:20:00|5781.8|5780.8|5783.3|5782.3|5785.1|5784.1|5780.6|5779.6|310
1613489100000|2021-02-16 15:25:00|5783.6|5782.6|5792.6|5791.6|5792.8|5791.8|5782.6|5781.6|439
1613489400000|2021-02-16 15:30:00|5793.1|5792.1|5789.6|5788.6|5793.1|5792.1|5788.8|5787.8|414
1613489700000|2021-02-16 15:35:00|5789.3|5788.3|5788.6|5787.6|5790.6|5789.6|5787.1|5786.1|357
1613490000000|2021-02-16 15:40:00|5788.3|5787.3|5786.3|5785.3|5790.6|5789.6|5786.1|5785.1|592
1613490300000|2021-02-16 15:45:00|5786.1|5785.1|5782.3|5781.3|5786.3|5785.3|5779.8|5778.8|376
1613490600000|2021-02-16 15:50:00|5782.1|5781.1|5778.8|5777.8|5783.1|5782.1|5778.8|5777.8|560
1613490900000|2021-02-16 15:55:00|5779.1|5778.1|5784.1|5783.1|5784.3|5783.3|5777.1|5776.1|1964
1613491200000|2021-02-16 16:00:00|5783.8|5782.8|5786.3|5785.3|5787.6|5786.6|5782.6|5781.6|889
1613491500000|2021-02-16 16:05:00|5786.1|5785.1|5785.3|5784.3|5787.1|5786.1|5782.8|5781.8|499
1613491800000|2021-02-16 16:10:00|5785.6|5784.6|5783.3|5782.3|5786.6|5785.6|5783.1|5782.1|583
1613492100000|2021-02-16 16:15:00|5783.1|5782.1|5785.3|5784.3|5786.6|5785.6|5782.3|5781.3|958
1613492400000|2021-02-16 16:20:00|5785.6|5784.6|5786.3|5785.3|5789.1|5788.1|5785.1|5784.1|1973
1613492700000|2021-02-16 16:25:00|5786.1|5785.1|5784.1|5783.1|5789.1|5788.1|5781.8|5780.8|2277
1613493000000|2021-02-16 16:30:00|5783.6|5781.6|5787.1|5785.1|5787.6|5785.6|5778.3|5776.3|6809
1613493300000|2021-02-16 16:35:00|5787.3|5785.3|5788.1|5786.1|5788.3|5786.3|5785.3|5783.3|1576
1613493600000|2021-02-16 16:40:00|5787.8|5785.8|5787.3|5785.3|5789.1|5787.1|5786.6|5784.6|550
1613493900000|2021-02-16 16:45:00|5786.8|5784.8|5781.1|5779.1|5787.1|5785.1|5781.1|5779.1|5426
1613494200000|2021-02-16 16:50:00|5780.8|5778.8|5781.6|5779.6|5782.8|5780.8|5777.1|5775.1|338
1613494500000|2021-02-16 16:55:00|5781.3|5779.3|5779.8|5777.8|5782.6|5780.6|5777.8|5775.8|310
1613494800000|2021-02-16 17:00:00|5779.6|5777.6|5779.8|5777.8|5783.1|5781.1|5778.6|5776.6|194
1613495100000|2021-02-16 17:05:00|5780.1|5778.1|5775.3|5773.3|5780.1|5778.1|5775.3|5773.3|329
1613495400000|2021-02-16 17:10:00|5775.1|5773.1|5783.8|5781.8|5784.6|5782.6|5775.1|5773.1|138
1613495700000|2021-02-16 17:15:00|5783.6|5781.6|5783.3|5781.3|5785.1|5783.1|5781.3|5779.3|160
1613496000000|2021-02-16 17:20:00|5783.6|5781.6|5786.3|5784.3|5786.6|5784.6|5782.6|5780.6|365
1613496300000|2021-02-16 17:25:00|5786.1|5784.1|5788.3|5786.3|5789.1|5787.1|5785.3|5783.3|4416
1613496600000|2021-02-16 17:30:00|5788.6|5786.6|5786.3|5784.3|5788.8|5786.8|5785.6|5783.6|93
1613496900000|2021-02-16 17:35:00|5786.6|5784.6|5783.1|5781.1|5787.6|5785.6|5782.8|5780.8|239
1613497200000|2021-02-16 17:40:00|5782.8|5780.8|5782.8|5780.8|5785.3|5783.3|5782.6|5780.6|1300
1613497500000|2021-02-16 17:45:00|5783.1|5781.1|5783.3|5781.3|5784.8|5782.8|5782.8|5780.8|26
1613497800000|2021-02-16 17:50:00|5783.1|5781.1|5785.6|5783.6|5785.8|5783.8|5782.3|5780.3|56
1613498100000|2021-02-16 17:55:00|5785.3|5783.3|5784.8|5782.8|5786.3|5784.3|5784.1|5782.1|73
1613498400000|2021-02-16 18:00:00|5785.6|5783.6|5787.1|5785.1|5787.3|5785.3|5785.1|5783.1|28
1613498700000|2021-02-16 18:05:00|5786.8|5784.8|5785.3|5783.3|5786.8|5784.8|5785.3|5783.3|19
1613499000000|2021-02-16 18:10:00|5785.6|5783.6|5786.1|5784.1|5786.8|5784.8|5785.1|5783.1|145
1613499300000|2021-02-16 18:15:00|5785.8|5783.8|5782.6|5780.6|5786.6|5784.6|5782.6|5780.6|28
1613499600000|2021-02-16 18:20:00|5782.8|5780.8|5785.8|5783.8|5786.1|5784.1|5782.6|5780.6|17
1613499900000|2021-02-16 18:25:00|5785.6|5783.6|5786.8|5784.8|5786.8|5784.8|5784.6|5782.6|23
1613500200000|2021-02-16 18:30:00|5786.6|5784.6|5787.8|5785.8|5788.1|5786.1|5786.1|5784.1|38
1613500500000|2021-02-16 18:35:00|5787.6|5785.6|5785.1|5783.1|5788.6|5786.6|5784.6|5782.6|176
1613500800000|2021-02-16 18:40:00|5785.3|5783.3|5784.3|5782.3|5786.1|5784.1|5782.1|5780.1|206
1613501100000|2021-02-16 18:45:00|5784.6|5782.6|5784.6|5782.6|5784.6|5782.6|5782.8|5780.8|36
1613501400000|2021-02-16 18:50:00|5784.3|5782.3|5783.3|5781.3|5784.6|5782.6|5783.1|5781.1|24
1613501700000|2021-02-16 18:55:00|5783.6|5781.6|5781.8|5779.8|5783.8|5781.8|5781.8|5779.8|77
1613502000000|2021-02-16 19:00:00|5781.6|5779.6|5784.3|5782.3|5784.3|5782.3|5781.6|5779.6|66
1613502300000|2021-02-16 19:05:00|5784.6|5782.6|5784.3|5782.3|5785.1|5783.1|5783.8|5781.8|26
1613502600000|2021-02-16 19:10:00|5784.1|5782.1|5784.6|5782.6|5784.6|5782.6|5782.6|5780.6|78
1613502900000|2021-02-16 19:15:00|5784.3|5782.3|5785.8|5783.8|5786.1|5784.1|5783.3|5781.3|57
1613503200000|2021-02-16 19:20:00|5786.1|5784.1|5786.3|5784.3|5786.6|5784.6|5785.3|5783.3|19
1613503500000|2021-02-16 19:25:00|5786.1|5784.1|5788.1|5786.1|5788.1|5786.1|5785.6|5783.6|33
1613503800000|2021-02-16 19:30:00|5787.8|5785.8|5788.3|5786.3|5788.8|5786.8|5787.1|5785.1|57
1613504100000|2021-02-16 19:35:00|5788.6|5786.6|5787.1|5785.1|5788.8|5786.8|5785.8|5783.8|32
1613504400000|2021-02-16 19:40:00|5787.3|5785.3|5785.8|5783.8|5787.3|5785.3|5785.3|5783.3|43
1613504700000|2021-02-16 19:45:00|5786.1|5784.1|5785.8|5783.8|5786.3|5784.3|5784.1|5782.1|33
1613505000000|2021-02-16 19:50:00|5785.6|5783.6|5782.8|5780.8|5785.6|5783.6|5781.8|5779.8|74
1613505300000|2021-02-16 19:55:00|5783.1|5781.1|5784.8|5782.8|5785.3|5783.3|5782.8|5780.8|22
1613505600000|2021-02-16 20:00:00|5784.6|5782.6|5784.6|5782.6|5785.1|5783.1|5781.6|5779.6|76
1613505900000|2021-02-16 20:05:00|5784.8|5782.8|5785.8|5783.8|5786.3|5784.3|5784.6|5782.6|25
1613506200000|2021-02-16 20:10:00|5785.6|5783.6|5784.3|5782.3|5786.1|5784.1|5783.6|5781.6|53
1613506500000|2021-02-16 20:15:00|5784.1|5782.1|5782.8|5780.8|5785.6|5783.6|5781.6|5779.6|88
1613506800000|2021-02-16 20:20:00|5782.6|5780.6|5783.8|5781.8|5784.1|5782.1|5782.6|5780.6|16
1613507100000|2021-02-16 20:25:00|5783.6|5781.6|5783.3|5781.3|5784.6|5782.6|5782.6|5780.6|25
1613507400000|2021-02-16 20:30:00|5783.1|5781.1|5785.3|5783.3|5785.3|5783.3|5782.1|5780.1|23
1613507700000|2021-02-16 20:35:00|5785.6|5783.6|5781.3|5779.3|5786.1|5784.1|5780.8|5778.8|65
1613508000000|2021-02-16 20:40:00|5781.6|5779.6|5784.3|5782.3|5785.8|5783.8|5780.8|5778.8|54
1613508300000|2021-02-16 20:45:00|5784.6|5782.6|5784.3|5782.3|5786.3|5784.3|5782.8|5780.8|75
1613508600000|2021-02-16 20:50:00|5784.6|5782.6|5786.3|5784.3|5786.3|5784.3|5782.1|5780.1|125
1613508900000|2021-02-16 20:55:00|5786.1|5784.1|5786.3|5784.3|5788.3|5786.3|5784.3|5782.3|221
1613509200000|2021-02-16 21:00:00|5786.4|5782.3|5784.5|5780.5|5790.4|5786.4|5783.5|5779.5|0
1613509500000|2021-02-16 21:05:00|5784.6|5780.6|5785.4|5781.4|5785.4|5781.4|5782.1|5778.1|0
1613509800000|2021-02-16 21:10:00|5785.3|5781.3|5784|5780|5786|5782|5783.1|5779.1|0
1613510100000|2021-02-16 21:15:00|5783.9|5779.9|5783.9|5779.9|5784.4|5780.4|5783.6|5779.6|0
1613510400000|2021-02-16 21:20:00|5783.5|5779.5|5783.4|5779.4|5783.6|5779.6|5783.1|5779.1|0
1613510700000|2021-02-16 21:25:00|5783.5|5779.5|5783.8|5779.8|5783.8|5779.8|5783.4|5779.4|0
1613511000000|2021-02-16 21:30:00|5783.9|5779.9|5786.5|5782.5|5787.1|5783.1|5782.9|5778.9|0
1613511300000|2021-02-16 21:35:00|5786.6|5782.6|5786.3|5782.3|5786.9|5782.9|5785.6|5781.6|0
1613511600000|2021-02-16 21:40:00|5786.6|5782.6|5786.9|5782.9|5786.9|5782.9|5786|5782|0
1613511900000|2021-02-16 21:45:00|5787|5783|5789|5785|5789|5785|5786.6|5782.6|0
1613512200000|2021-02-16 21:50:00|5788.9|5784.9|5789|5785|5789.6|5785.6|5787.9|5783.9|0
1613512500000|2021-02-16 21:55:00|5789.3|5785.3|5788.7|5784.7|5789.3|5785.3|5787.6|5783.6|0
1613512800000|2021-02-16 22:00:00|5788.3|5784.3|5788.6|5784.6|5788.7|5784.7|5788.1|5784.1|0
1613513100000|2021-02-16 22:05:00|5788.7|5784.7|5788.7|5784.7|5788.7|5784.7|5788.7|5784.7|0
1613513400000|2021-02-16 22:10:00|5788.4|5784.4|5787.7|5783.7|5788.4|5784.4|5787.4|5783.4|0
1613513700000|2021-02-16 22:15:00|5787.8|5783.8|5787.7|5783.7|5787.8|5783.8|5787.5|5783.5|0
1613514000000|2021-02-16 22:20:00|5787.4|5783.4|5787.4|5783.4|5787.5|5783.5|5787.4|5783.4|0
1613514300000|2021-02-16 22:25:00|5787.5|5783.5|5787.4|5783.4|5787.7|5783.7|5787.1|5783.1|0
1613514600000|2021-02-16 22:30:00|5787.5|5783.5|5787.8|5783.8|5787.8|5783.8|5787.4|5783.4|0
1613514900000|2021-02-16 22:35:00|5787.6|5783.6|5788.1|5784.1|5788.7|5784.7|5787.6|5783.6|0
1613515200000|2021-02-16 22:40:00|5787.8|5783.8|5788|5784|5788|5784|5787.5|5783.5|0
1613515500000|2021-02-16 22:45:00|5787.9|5783.9|5787.8|5783.8|5787.9|5783.9|5787.8|5783.8|0
1613515800000|2021-02-16 22:50:00|5787.7|5783.7|5787.8|5783.8|5787.8|5783.8|5787.7|5783.7|0
1613516100000|2021-02-16 22:55:00|5788|5784|5788|5784|5788|5784|5787.8|5783.8|0
1613516400000|2021-02-16 23:00:00|5788.4|5784.4|5790.1|5786.1|5790.4|5786.4|5788.2|5784.2|0
1613516700000|2021-02-16 23:05:00|5790.2|5786.2|5783.5|5779.5|5791|5787|5782.8|5778.8|0
1613517000000|2021-02-16 23:10:00|5783.7|5779.7|5781|5777|5785.1|5781.1|5779.4|5775.4|0
1613517300000|2021-02-16 23:15:00|5780.9|5776.9|5782.7|5778.7|5783.3|5779.3|5780.7|5776.7|0
1613517600000|2021-02-16 23:20:00|5782.8|5778.8|5782.7|5778.7|5785.1|5781.1|5782.7|5778.7|0
1613517900000|2021-02-16 23:25:00|5782.8|5778.8|5781.9|5777.9|5785.1|5781.1|5781.5|5777.5|0
1613518200000|2021-02-16 23:30:00|5782|5778|5779.8|5775.8|5783.9|5779.9|5778.9|5774.9|0
1613518500000|2021-02-16 23:35:00|5779.9|5775.9|5780.8|5776.8|5781.8|5777.8|5779.9|5775.9|0
1613518800000|2021-02-16 23:40:00|5781.2|5777.2|5782.4|5778.4|5782.8|5778.8|5780.8|5776.8|0
1613519100000|2021-02-16 23:45:00|5782.2|5778.2|5778.8|5774.8|5782.4|5778.4|5776.8|5772.8|0
1613519400000|2021-02-16 23:50:00|5778.5|5774.5|5775.8|5771.8|5778.5|5774.5|5774.4|5770.4|0
1613519700000|2021-02-16 23:55:00|5775.9|5771.9|5776.3|5772.3|5777.7|5773.7|5775.5|5771.5|0
1613520000000|2021-02-17 00:00:00|5776.6|5772.6|5772.5|5768.5|5777.6|5773.6|5771.6|5767.6|0
1613520300000|2021-02-17 00:05:00|5772.4|5768.4|5774.2|5770.2|5775.2|5771.2|5772.2|5768.2|0
1613520600000|2021-02-17 00:10:00|5773.9|5769.9|5774.6|5770.6|5775.2|5771.2|5773.2|5769.2|0
1613520900000|2021-02-17 00:15:00|5774.7|5770.7|5767.8|5764.8|5775.2|5771.4|5766.1|5763.1|0
1613521200000|2021-02-17 00:20:00|5767.7|5764.7|5767.6|5764.6|5769.2|5766.2|5767.5|5764.5|0
1613521500000|2021-02-17 00:25:00|5768.2|5765.2|5772|5769|5773.5|5770.5|5767.6|5764.6|0
1613521800000|2021-02-17 00:30:00|5772.1|5769.1|5774.5|5771.5|5776.5|5773.5|5772.1|5769.1|0
1613522100000|2021-02-17 00:35:00|5774.8|5771.8|5770.8|5767.8|5775.2|5772.2|5770.7|5767.7|0
1613522400000|2021-02-17 00:40:00|5771.1|5768.1|5769.2|5766.2|5771.5|5768.5|5767.9|5764.9|0
1613522700000|2021-02-17 00:45:00|5769.1|5766.1|5764.8|5761.8|5769.3|5766.3|5764.8|5761.8|0
1613523000000|2021-02-17 00:50:00|5765.3|5762.3|5767.7|5764.7|5767.8|5764.8|5764.8|5761.8|0
1613523300000|2021-02-17 00:55:00|5767.5|5764.5|5767.9|5764.9|5769.3|5766.3|5767.1|5764.1|0
1613523600000|2021-02-17 01:00:00|5767.8|5764.8|5763.3|5760.3|5767.9|5764.9|5761.7|5758.7|0
1613523900000|2021-02-17 01:05:00|5763.2|5760.2|5766.3|5763.3|5767|5764|5763.2|5760.2|0
1613524200000|2021-02-17 01:10:00|5765.7|5762.7|5764.9|5761.9|5767.7|5764.7|5764.8|5761.8|0
1613524500000|2021-02-17 01:15:00|5765.2|5762.2|5766.5|5763.5|5767.1|5764.1|5763.6|5760.6|0
1613524800000|2021-02-17 01:20:00|5766.6|5763.6|5765|5762|5766.6|5763.6|5765|5762|0
1613525100000|2021-02-17 01:25:00|5765.1|5762.1|5765|5762|5766.6|5763.6|5765|5762|0
1613525400000|2021-02-17 01:30:00|5764.9|5761.9|5766.6|5763.6|5766.6|5763.6|5762.1|5759.1|0
1613525700000|2021-02-17 01:35:00|5765.9|5762.9|5769.6|5766.6|5769.6|5766.6|5765.9|5762.9|0
1613526000000|2021-02-17 01:40:00|5769.9|5766.9|5770.5|5767.5|5771.2|5768.2|5768.2|5765.2|0
1613526300000|2021-02-17 01:45:00|5770.3|5767.3|5771.8|5768.8|5771.8|5768.8|5769.7|5766.7|0
1613526600000|2021-02-17 01:50:00|5771.7|5768.7|5771.7|5768.7|5771.8|5768.8|5770.3|5767.3|0
1613526900000|2021-02-17 01:55:00|5771.2|5768.2|5770.4|5767.4|5771.8|5768.8|5770.3|5767.3|0
1613527200000|2021-02-17 02:00:00|5770.9|5767.9|5767.4|5764.4|5771.8|5768.8|5767.3|5764.3|0
1613527500000|2021-02-17 02:05:00|5767.7|5764.7|5771.9|5768.9|5772|5769|5767.4|5764.4|0
1613527800000|2021-02-17 02:10:00|5771.4|5768.4|5772.8|5769.8|5773.5|5770.5|5770.5|5767.5|0
1613528100000|2021-02-17 02:15:00|5773.1|5770.1|5773.7|5770.7|5775.1|5772.1|5773.1|5770.1|0
1613528400000|2021-02-17 02:20:00|5773.8|5770.8|5773.7|5770.7|5775.2|5772.2|5772.3|5769.3|0
1613528700000|2021-02-17 02:25:00|5773.9|5770.9|5772.2|5769.2|5775.1|5772.1|5772.2|5769.2|0
1613529000000|2021-02-17 02:30:00|5772.7|5769.7|5774.4|5771.4|5774.4|5771.4|5772.1|5769.1|0
1613529300000|2021-02-17 02:35:00|5774.2|5771.2|5775.2|5772.2|5775.2|5772.2|5773.7|5770.7|0
1613529600000|2021-02-17 02:40:00|5775.1|5772.1|5776|5773|5776.6|5773.6|5775.1|5772.1|0
1613529900000|2021-02-17 02:45:00|5775.9|5772.9|5778.2|5775.2|5778.3|5775.3|5775.2|5772.2|0
1613530200000|2021-02-17 02:50:00|5778.3|5775.3|5778.3|5775.3|5779.8|5776.8|5778.2|5775.2|0
1613530500000|2021-02-17 02:55:00|5778.6|5775.6|5779.8|5776.8|5779.8|5776.8|5778.3|5775.3|0
1613530800000|2021-02-17 03:00:00|5779.2|5776.2|5779.8|5776.8|5779.9|5776.9|5778.3|5775.3|0
1613531100000|2021-02-17 03:05:00|5779.9|5776.9|5779.9|5776.9|5779.9|5776.9|5779.8|5776.8|0
1613531400000|2021-02-17 03:10:00|5780.4|5777.4|5781.4|5778.4|5781.4|5778.4|5779.9|5776.9|0
1613531700000|2021-02-17 03:15:00|5781.9|5778.9|5779.8|5776.8|5782.8|5779.8|5778.4|5775.4|0
1613532000000|2021-02-17 03:20:00|5779.9|5776.9|5779.8|5776.8|5779.9|5776.9|5778.3|5775.3|0
1613532300000|2021-02-17 03:25:00|5779.5|5776.5|5778.4|5775.4|5779.8|5776.8|5778.3|5775.3|0
1613532600000|2021-02-17 03:30:00|5778.3|5775.3|5779.7|5776.7|5779.8|5776.8|5778.2|5775.2|0
1613532900000|2021-02-17 03:35:00|5779.8|5776.8|5779.7|5776.7|5781.2|5778.2|5779.7|5776.7|0
1613533200000|2021-02-17 03:40:00|5779.8|5776.8|5780.5|5777.5|5781.2|5778.2|5779.7|5776.7|0
1613533500000|2021-02-17 03:45:00|5780.7|5777.7|5782.2|5779.2|5782.9|5779.9|5780.7|5777.7|0
1613533800000|2021-02-17 03:50:00|5782.4|5779.4|5783.1|5780.1|5783.2|5780.2|5781.5|5778.5|0
1613534100000|2021-02-17 03:55:00|5783|5780|5783|5780|5783.1|5780.1|5782.3|5779.3|0
1613534400000|2021-02-17 04:00:00|5782.7|5779.7|5781.4|5778.4|5783|5780|5781.4|5778.4|0
1613534700000|2021-02-17 04:05:00|5781.5|5778.5|5782.2|5779.2|5782.9|5779.9|5781.4|5778.4|0
1613535000000|2021-02-17 04:10:00|5782.1|5779.1|5781.3|5778.3|5782.9|5779.9|5781.3|5778.3|0
1613535300000|2021-02-17 04:15:00|5781.2|5778.2|5781.1|5778.1|5781.3|5778.3|5779.9|5776.9|0
1613535600000|2021-02-17 04:20:00|5781.2|5778.2|5781.1|5778.1|5782.6|5779.6|5781.1|5778.1|0
1613535900000|2021-02-17 04:25:00|5781.2|5778.2|5782.5|5779.5|5782.6|5779.6|5781.1|5778.1|0
1613536200000|2021-02-17 04:30:00|5782.2|5779.2|5782.5|5779.5|5782.6|5779.6|5781.8|5778.8|0
1613536500000|2021-02-17 04:35:00|5782.6|5779.6|5782.5|5779.5|5782.6|5779.6|5781.8|5778.8|0
1613536800000|2021-02-17 04:40:00|5782.6|5779.6|5782.7|5779.7|5784.1|5781.1|5782.5|5779.5|0
1613537100000|2021-02-17 04:45:00|5783|5780|5782.7|5779.7|5783.4|5780.4|5782.6|5779.6|0
1613537400000|2021-02-17 04:50:00|5782.8|5779.8|5782.7|5779.7|5782.8|5779.8|5782.7|5779.7|0
1613537700000|2021-02-17 04:55:00|5783|5780|5782.7|5779.7|5783.5|5780.5|5782.7|5779.7|0
1613538000000|2021-02-17 05:00:00|5783|5780|5785.9|5782.9|5785.9|5782.9|5782.7|5779.7|0
1613538300000|2021-02-17 05:05:00|5786|5783|5784.4|5781.4|5786|5783|5784.4|5781.4|0
1613538600000|2021-02-17 05:10:00|5784.3|5781.3|5784.2|5781.2|5784.4|5781.4|5783.6|5780.6|0
1613538900000|2021-02-17 05:15:00|5784.3|5781.3|5784.4|5781.4|5784.4|5781.4|5784.2|5781.2|0
1613539200000|2021-02-17 05:20:00|5785|5782|5785.9|5782.9|5785.9|5782.9|5785|5782|0
1613539500000|2021-02-17 05:25:00|5786|5783|5786|5783|5787.5|5784.5|5785.9|5782.9|0
1613539800000|2021-02-17 05:30:00|5786.1|5783.1|5787.6|5784.6|5788.3|5785.3|5786|5783|0
1613540100000|2021-02-17 05:35:00|5787.7|5784.7|5787.6|5784.6|5789.2|5786.2|5787.6|5784.6|0
1613540400000|2021-02-17 05:40:00|5787.5|5784.5|5787.6|5784.6|5787.6|5784.6|5787.5|5784.5|0
1613540700000|2021-02-17 05:45:00|5787.5|5784.5|5786.1|5783.1|5787.6|5784.6|5786|5783|0
1613541000000|2021-02-17 05:50:00|5786.8|5783.8|5786|5783|5787.5|5784.5|5786|5783|0
1613541300000|2021-02-17 05:55:00|5786.3|5783.3|5784.4|5781.4|5786.8|5783.8|5784.4|5781.4|0
1613541600000|2021-02-17 06:00:00|5784.5|5781.5|5782.9|5779.9|5784.5|5781.5|5781.5|5778.5|0
1613541900000|2021-02-17 06:05:00|5783|5780|5781.4|5778.4|5784.4|5781.4|5781.4|5778.4|0
1613542200000|2021-02-17 06:10:00|5781.5|5778.5|5786|5783|5786|5783|5781.5|5778.5|0
1613542500000|2021-02-17 06:15:00|5786.1|5783.1|5787.4|5784.4|5789|5786|5786|5783|0
1613542800000|2021-02-17 06:20:00|5787.5|5784.5|5787.4|5784.4|5787.5|5784.5|5787.4|5784.4|0
1613543100000|2021-02-17 06:25:00|5787.5|5784.5|5789.1|5786.1|5789.1|5786.1|5787.5|5784.5|0
1613543400000|2021-02-17 06:30:00|5789.2|5786.2|5787.5|5784.5|5790.6|5787.6|5787.5|5784.5|0
1613543700000|2021-02-17 06:35:00|5787.6|5784.6|5787.5|5784.5|5788.3|5785.3|5787.5|5784.5|0
1613544600000|2021-02-17 06:50:00|5786.8|5783.8|5787.5|5784.5|5787.5|5784.5|5786|5783|0
1613544900000|2021-02-17 06:55:00|5787.6|5784.6|5787.5|5784.5|5789|5786|5787.5|5784.5|0
1613545200000|2021-02-17 07:00:00|5787.6|5784.6|5786.6|5784.6|5788.7|5785.3|5782.6|5780.6|768
1613545500000|2021-02-17 07:05:00|5786.8|5784.8|5786.8|5784.8|5787.6|5785.6|5785.1|5783.1|233
1613545800000|2021-02-17 07:10:00|5786.6|5784.6|5786.3|5784.3|5787.1|5785.1|5783.1|5781.1|315
1613546100000|2021-02-17 07:15:00|5786.1|5784.1|5783.3|5781.3|5786.3|5784.3|5781.6|5779.6|119
1613546400000|2021-02-17 07:20:00|5783.6|5781.6|5783.1|5781.1|5784.6|5782.6|5782.1|5780.1|84
1613546700000|2021-02-17 07:25:00|5783.3|5781.3|5780.3|5778.3|5784.1|5782.1|5780.1|5778.1|89
1613547000000|2021-02-17 07:30:00|5780.6|5778.6|5778.3|5776.3|5782.6|5780.6|5777.3|5775.3|165
1613547300000|2021-02-17 07:35:00|5778.8|5776.8|5779.3|5777.3|5779.6|5777.6|5777.6|5775.6|98
1613547600000|2021-02-17 07:40:00|5779.6|5777.6|5779.3|5777.3|5780.8|5778.8|5779.1|5777.1|105
1613547900000|2021-02-17 07:45:00|5779.6|5777.6|5781.3|5779.3|5782.3|5780.3|5778.8|5776.8|123
1613548200000|2021-02-17 07:50:00|5781.6|5779.6|5780.1|5778.1|5781.8|5779.8|5778.6|5776.6|325
1613548500000|2021-02-17 07:55:00|5780.3|5778.3|5766.8|5764.8|5781.6|5779.6|5766.8|5764.8|839
1613548800000|2021-02-17 08:00:00|5766.3|5765.3|5758.8|5757.8|5769.6|5768.6|5757.3|5756.3|4939
1613549100000|2021-02-17 08:05:00|5759.3|5758.3|5757.8|5756.8|5763.1|5762.1|5751.8|5750.8|2662
1613549400000|2021-02-17 08:10:00|5757.6|5756.6|5760.1|5759.1|5763.8|5762.8|5752.6|5751.6|1137
1613549700000|2021-02-17 08:15:00|5759.6|5758.6|5754.3|5753.3|5760.3|5759.3|5752.8|5751.8|1210
1613550000000|2021-02-17 08:20:00|5754.6|5753.6|5762.6|5761.6|5768.6|5767.6|5753.6|5752.6|1054
1613550300000|2021-02-17 08:25:00|5762.8|5761.8|5769.8|5768.8|5771.8|5770.8|5762.8|5761.8|2268
1613550600000|2021-02-17 08:30:00|5770.1|5769.1|5773.6|5772.6|5774.3|5773.3|5769.1|5768.1|733
1613550900000|2021-02-17 08:35:00|5773.8|5772.8|5777.3|5776.3|5777.3|5776.3|5770.8|5769.8|1725
1613551200000|2021-02-17 08:40:00|5777|5776|5780.5|5779.5|5781.8|5780.8|5776.3|5775.3|2300
1613551500000|2021-02-17 08:45:00|5780.8|5779.8|5779.8|5778.8|5783.5|5782.5|5777|5776|471
1613551800000|2021-02-17 08:50:00|5779.5|5778.5|5785.3|5784.3|5785.3|5784.3|5776.8|5775.8|3206
1613552100000|2021-02-17 08:55:00|5785|5784|5783.5|5782.5|5788.3|5787.3|5783|5782|1884
1613552400000|2021-02-17 09:00:00|5783.8|5782.8|5782|5781|5784.5|5783.5|5780.5|5779.5|1129
1613552700000|2021-02-17 09:05:00|5782.3|5781.3|5777.8|5776.8|5784|5783|5777.3|5776.3|308
1613553000000|2021-02-17 09:10:00|5777.5|5776.5|5771.5|5770.5|5778.3|5777.3|5767.8|5766.8|485
1613553300000|2021-02-17 09:15:00|5771.8|5770.8|5771.3|5770.3|5771.8|5770.8|5764.8|5763.8|1178
1613553600000|2021-02-17 09:20:00|5771|5770|5776.5|5775.5|5776.8|5775.8|5769.5|5768.5|3056
1613553900000|2021-02-17 09:25:00|5776.8|5775.8|5773.8|5772.8|5776.8|5775.8|5772.5|5771.5|11881
1613554200000|2021-02-17 09:30:00|5773.5|5772.5|5775|5774|5777.3|5776.3|5773|5772|6427
1613554500000|2021-02-17 09:35:00|5775.3|5774.3|5770.3|5769.3|5775.3|5774.3|5767|5766|424
1613554800000|2021-02-17 09:40:00|5770|5769|5776.8|5775.8|5777.5|5776.5|5769.8|5768.8|466
1613555100000|2021-02-17 09:45:00|5777|5776|5775.3|5774.3|5777.8|5776.8|5773.8|5772.8|2248
1613555400000|2021-02-17 09:50:00|5775|5774|5779.8|5778.8|5780.3|5779.3|5775|5774|824
1613555700000|2021-02-17 09:55:00|5780|5779|5777.5|5776.5|5780|5779|5776.8|5775.8|2822
1613556000000|2021-02-17 10:00:00|5777.3|5776.3|5776.5|5775.5|5778.3|5777.3|5775.3|5774.3|313
1613556300000|2021-02-17 10:05:00|5776.8|5775.8|5782.5|5781.5|5782.8|5781.8|5776.3|5775.3|788
1613556600000|2021-02-17 10:10:00|5782.8|5781.8|5786.3|5785.3|5786.3|5785.3|5781.8|5780.8|450
1613556900000|2021-02-17 10:15:00|5786.5|5785.5|5782.3|5781.3|5786.8|5785.8|5781.8|5780.8|601
1613557200000|2021-02-17 10:20:00|5782|5781|5781.3|5780.3|5783.5|5782.5|5780.5|5779.5|619
1613557500000|2021-02-17 10:25:00|5781.5|5780.5|5785.3|5784.3|5785.8|5784.8|5780.3|5779.3|410
1613557800000|2021-02-17 10:30:00|5785|5784|5786|5785|5787.8|5786.8|5784.5|5783.5|276
1613558100000|2021-02-17 10:35:00|5786.3|5785.3|5783.3|5782.3|5787.3|5786.3|5782|5781|1072
1613558400000|2021-02-17 10:40:00|5783|5782|5783|5782|5785.8|5784.8|5782.5|5781.5|592
1613558700000|2021-02-17 10:45:00|5782.8|5781.8|5785.8|5784.8|5787|5786|5782.8|5781.8|282
1613559000000|2021-02-17 10:50:00|5785.5|5784.5|5781.8|5780.8|5786.8|5785.8|5781.8|5780.8|846
1613559300000|2021-02-17 10:55:00|5781.5|5780.5|5780.5|5779.5|5783|5782|5780.3|5779.3|4243
1613559600000|2021-02-17 11:00:00|5780.8|5779.8|5778|5777|5783.3|5782.3|5778|5777|768
1613559900000|2021-02-17 11:05:00|5777.8|5776.8|5776.5|5775.5|5780|5779|5775|5774|1019
1613560200000|2021-02-17 11:10:00|5776.8|5775.8|5779.3|5778.3|5782.3|5781.3|5776.8|5775.8|311
1613560500000|2021-02-17 11:15:00|5779.5|5778.5|5780.3|5779.3|5780.3|5779.3|5777.5|5776.5|415
1613560800000|2021-02-17 11:20:00|5780.5|5779.5|5780.5|5779.5|5781.8|5780.8|5779.3|5778.3|164
1613561100000|2021-02-17 11:25:00|5780.3|5779.3|5782.5|5781.5|5782.8|5781.8|5779|5778|167
1613561400000|2021-02-17 11:30:00|5782.8|5781.8|5784.3|5783.3|5784.8|5783.8|5782.3|5781.3|178
1613561700000|2021-02-17 11:35:00|5784.5|5783.5|5785.3|5784.3|5785.5|5784.5|5783.8|5782.8|164
1613562000000|2021-02-17 11:40:00|5785|5784|5784.3|5783.3|5786.5|5785.5|5783|5782|356
1613562300000|2021-02-17 11:45:00|5784|5783|5784|5783|5784.3|5783.3|5782.3|5781.3|360
1613562600000|2021-02-17 11:50:00|5784.3|5783.3|5784.8|5783.8|5785.3|5784.3|5782.8|5781.8|766
1613562900000|2021-02-17 11:55:00|5785.3|5784.3|5788|5787|5788.3|5787.3|5785|5784|231
1613563200000|2021-02-17 12:00:00|5787.8|5786.8|5789|5788|5790.3|5789.3|5785.8|5784.8|336
1613563500000|2021-02-17 12:05:00|5789.3|5788.3|5787.3|5786.3|5789.8|5788.8|5787.3|5786.3|223
1613563800000|2021-02-17 12:10:00|5787|5786|5787|5786|5787.8|5786.8|5785.3|5784.3|435
1613564100000|2021-02-17 12:15:00|5786.8|5785.8|5787.5|5786.5|5787.5|5786.5|5784.5|5783.5|192
1613564400000|2021-02-17 12:20:00|5787.3|5786.3|5785.5|5784.5|5787.3|5786.3|5785|5784|81
1613564700000|2021-02-17 12:25:00|5784.5|5783.5|5785.3|5784.3|5785.3|5784.3|5783.8|5782.8|232
1613565000000|2021-02-17 12:30:00|5785.5|5784.5|5787.3|5786.3|5787.3|5786.3|5784.5|5783.5|1882
1613565300000|2021-02-17 12:35:00|5787.5|5786.5|5786.8|5785.8|5789.8|5788.8|5786.5|5785.5|3591
1613565600000|2021-02-17 12:40:00|5787|5786|5784.5|5783.5|5787.2|5786.2|5783.7|5782.7|677
1613565900000|2021-02-17 12:45:00|5784.2|5783.2|5783.7|5782.7|5784.5|5783.5|5782.5|5781.5|1940
1613566200000|2021-02-17 12:50:00|5784|5783|5783.5|5782.5|5784|5783|5782.5|5781.5|138
1613566500000|2021-02-17 12:55:00|5783.7|5782.7|5782.2|5781.2|5784.5|5783.5|5781.5|5780.5|478
1613566800000|2021-02-17 13:00:00|5782|5781|5782|5781|5783.2|5782.2|5781.5|5780.5|245
1613567100000|2021-02-17 13:05:00|5781.7|5780.7|5782.5|5781.5|5783|5782|5781.2|5780.2|254
1613567400000|2021-02-17 13:10:00|5782.7|5781.7|5785.7|5784.7|5786.5|5785.5|5782.7|5781.7|153
1613567700000|2021-02-17 13:15:00|5786|5785|5782.5|5781.5|5786.2|5785.2|5781|5780|201
1613568000000|2021-02-17 13:20:00|5782.2|5781.2|5781.7|5780.7|5782.5|5781.5|5780.2|5779.2|248
1613568300000|2021-02-17 13:25:00|5781.5|5780.5|5782.2|5781.2|5782.7|5781.7|5780|5779|242
1613568600000|2021-02-17 13:30:00|5782.5|5781.5|5783.7|5782.7|5786.5|5785.5|5780.2|5779.2|510
1613568900000|2021-02-17 13:35:00|5784|5783|5785.2|5784.2|5786|5785|5781.7|5780.7|218
1613569200000|2021-02-17 13:40:00|5785.5|5784.5|5788.7|5787.7|5789.2|5788.2|5785.2|5784.2|432
1613569500000|2021-02-17 13:45:00|5789|5788|5787.2|5786.2|5789|5788|5786|5785|620
1613569800000|2021-02-17 13:50:00|5787|5786|5778.5|5777.5|5788.2|5787.2|5776.7|5775.7|3047
1613570100000|2021-02-17 13:55:00|5778.2|5777.2|5778.5|5777.5|5780|5779|5776.5|5775.5|2431
1613570400000|2021-02-17 14:00:00|5778.7|5777.7|5780.7|5779.7|5783.7|5782.7|5777.5|5776.5|352
1613570700000|2021-02-17 14:05:00|5781|5780|5775.5|5774.5|5781.2|5780.2|5774.2|5773.2|314
1613571000000|2021-02-17 14:10:00|5775.7|5774.7|5770.5|5769.5|5777.7|5776.7|5770.5|5769.5|306
1613571300000|2021-02-17 14:15:00|5770.7|5769.7|5773|5772|5774|5773|5770.5|5769.5|317
1613571600000|2021-02-17 14:20:00|5772.7|5771.7|5774.2|5773.2|5774.7|5773.7|5771|5770|349
1613571900000|2021-02-17 14:25:00|5774.5|5773.5|5772.7|5771.7|5776.2|5775.2|5771.5|5770.5|2896
1613572200000|2021-02-17 14:30:00|5773|5772|5767.2|5766.2|5773.2|5772.2|5765|5764|2011
1613572500000|2021-02-17 14:35:00|5766.5|5765.5|5757.7|5756.7|5770|5769|5754.5|5753.5|1273
1613572800000|2021-02-17 14:40:00|5757.5|5756.5|5765.5|5764.5|5767|5766|5756|5755|1831
1613573100000|2021-02-17 14:45:00|5765.7|5764.7|5774.5|5773.5|5775.7|5774.7|5764.2|5763.2|701
1613573400000|2021-02-17 14:50:00|5774.7|5773.7|5777.2|5776.2|5781.5|5780.5|5774.5|5773.5|655
1613573700000|2021-02-17 14:55:00|5777|5776|5774|5773|5778.2|5777.2|5773|5772|3237
1613574000000|2021-02-17 15:00:00|5774.2|5773.2|5773.5|5772.5|5779|5778|5773.2|5772.2|469
1613574300000|2021-02-17 15:05:00|5773.7|5772.7|5784.2|5783.2|5784.5|5783.5|5769.2|5768.2|1069
1613574600000|2021-02-17 15:10:00|5784|5783|5777.5|5776.5|5785.3|5784.3|5776|5775|582
1613574900000|2021-02-17 15:15:00|5777.3|5776.3|5777|5776|5779|5778|5772.5|5771.5|431
1613575200000|2021-02-17 15:20:00|5777.3|5776.3|5766|5765|5779.5|5778.5|5765.5|5764.5|434
1613575500000|2021-02-17 15:25:00|5765.8|5764.8|5761.8|5760.8|5767.3|5766.3|5760.8|5759.8|893
1613575800000|2021-02-17 15:30:00|5762|5761|5759.5|5758.5|5765.8|5764.8|5754.5|5753.5|972
1613576100000|2021-02-17 15:35:00|5760.5|5759.5|5765|5764|5767|5766|5759.8|5758.8|464
1613576400000|2021-02-17 15:40:00|5764.8|5763.8|5765.3|5764.3|5769.3|5768.3|5761.3|5760.3|582
1613576700000|2021-02-17 15:45:00|5765.5|5764.5|5777.5|5776.5|5777.5|5776.5|5764.3|5763.3|732
1613577000000|2021-02-17 15:50:00|5777.8|5776.8|5774.8|5773.8|5777.8|5776.8|5773.3|5772.3|461
1613577300000|2021-02-17 15:55:00|5775|5774|5769.8|5768.8|5777.3|5776.3|5769.5|5768.5|914
1613577600000|2021-02-17 16:00:00|5770|5769|5764|5763|5771.8|5770.8|5763.5|5762.5|421
1613577900000|2021-02-17 16:05:00|5764.3|5763.3|5763.3|5762.3|5766.3|5765.3|5760.3|5759.3|516
1613578200000|2021-02-17 16:10:00|5763|5762|5761.8|5760.8|5764|5763|5759.5|5758.5|532
1613578500000|2021-02-17 16:15:00|5761.3|5760.3|5760|5759|5763.3|5762.3|5758|5757|808
1613578800000|2021-02-17 16:20:00|5759.8|5758.8|5765.3|5764.3|5768.5|5767.5|5759.8|5758.8|8212
1613579100000|2021-02-17 16:25:00|5765|5764|5768.3|5767.3|5771.5|5770.5|5763.3|5762.3|2316
1613579400000|2021-02-17 16:30:00|5768.8|5766.8|5765.8|5763.8|5772.8|5770.8|5760.3|5758.3|2878
1613579700000|2021-02-17 16:35:00|5766|5764|5758.5|5756.5|5766.3|5764.3|5758.5|5756.5|2262
1613580000000|2021-02-17 16:40:00|5758.3|5756.3|5761.5|5759.5|5764.3|5762.3|5757.3|5755.3|4777
1613580300000|2021-02-17 16:45:00|5761.3|5759.3|5765|5763|5765.5|5763.5|5758.3|5756.3|354
1613580600000|2021-02-17 16:50:00|5764.8|5762.8|5765|5763|5765.5|5763.5|5762|5760|4498
1613580900000|2021-02-17 16:55:00|5765.3|5763.3|5767.5|5765.5|5767.8|5765.8|5763|5761|250
1613581200000|2021-02-17 17:00:00|5767.8|5765.8|5769|5767|5769.8|5767.8|5766.3|5764.3|202
1613581500000|2021-02-17 17:05:00|5768.8|5766.8|5767.8|5765.8|5769.5|5767.5|5765.8|5763.8|73
1613581800000|2021-02-17 17:10:00|5768|5766|5765.8|5763.8|5768.8|5766.8|5765|5763|82
1613582100000|2021-02-17 17:15:00|5766|5764|5767.8|5765.8|5768.5|5766.5|5765.8|5763.8|94
1613582400000|2021-02-17 17:20:00|5767.5|5765.5|5769.5|5767.5|5769.8|5767.8|5766|5764|91
1613582700000|2021-02-17 17:25:00|5769.3|5767.3|5771.8|5769.8|5772|5770|5768.3|5766.3|253
1613583000000|2021-02-17 17:30:00|5771.5|5769.5|5772.3|5770.3|5773.3|5771.3|5770.5|5768.5|78
1613583300000|2021-02-17 17:35:00|5772.5|5770.5|5770|5768|5773|5771|5769.5|5767.5|44
1613583600000|2021-02-17 17:40:00|5770.3|5768.3|5773|5771|5773|5771|5770|5768|44
1613583900000|2021-02-17 17:45:00|5772.8|5770.8|5772|5770|5773.3|5771.3|5770.8|5768.8|60
1613584200000|2021-02-17 17:50:00|5771.8|5769.8|5769.8|5767.8|5772.3|5770.3|5769.8|5767.8|51
1613584500000|2021-02-17 17:55:00|5769.5|5767.5|5770.5|5768.5|5771.8|5769.8|5769.5|5767.5|124
1613584800000|2021-02-17 18:00:00|5770.3|5768.3|5773|5771|5773|5771|5769.8|5767.8|101
1613585100000|2021-02-17 18:05:00|5772.8|5770.8|5775|5773|5776|5774|5772.3|5770.3|41
1613585400000|2021-02-17 18:10:00|5775.3|5773.3|5773.8|5771.8|5775.3|5773.3|5773|5771|33
1613585700000|2021-02-17 18:15:00|5774|5772|5773.5|5771.5|5775|5773|5772.8|5770.8|20
1613586000000|2021-02-17 18:20:00|5773.8|5771.8|5775.5|5773.5|5776|5774|5773.5|5771.5|47
1613586300000|2021-02-17 18:25:00|5775.3|5773.3|5775.3|5773.3|5776.3|5774.3|5773.3|5771.3|111
1613586600000|2021-02-17 18:30:00|5775.5|5773.5|5776.3|5774.3|5776.3|5774.3|5774.5|5772.5|107
1613586900000|2021-02-17 18:35:00|5776|5774|5774.8|5772.8|5776.5|5774.5|5774.8|5772.8|41
1613587200000|2021-02-17 18:40:00|5775|5773|5776|5774|5776.8|5774.8|5774.8|5772.8|34
1613587500000|2021-02-17 18:45:00|5775.8|5773.8|5774.5|5772.5|5776|5774|5774.3|5772.3|4
1613587800000|2021-02-17 18:50:00|5774.3|5772.3|5776.3|5774.3|5776.5|5774.5|5774.3|5772.3|20
1613588100000|2021-02-17 18:55:00|5775.8|5773.8|5774|5772|5777|5775|5773.3|5771.3|99
1613588400000|2021-02-17 19:00:00|5774.3|5772.3|5777.8|5775.8|5780|5778|5774|5772|67
1613588700000|2021-02-17 19:05:00|5778|5776|5780|5778|5780.8|5778.8|5777|5775|33
1613589000000|2021-02-17 19:10:00|5779.8|5777.8|5780.3|5778.3|5780.5|5778.5|5778.5|5776.5|14
1613589300000|2021-02-17 19:15:00|5780.5|5778.5|5780.5|5778.5|5781|5779|5778.3|5776.3|46
1613589600000|2021-02-17 19:20:00|5780.3|5778.3|5778|5776|5781|5779|5777.8|5775.8|24
1613589900000|2021-02-17 19:25:00|5778.3|5776.3|5777|5775|5778.5|5776.5|5776.5|5774.5|27
1613590200000|2021-02-17 19:30:00|5777.3|5775.3|5778.5|5776.5|5779|5777|5776|5774|19
1613590500000|2021-02-17 19:35:00|5778.8|5776.8|5780|5778|5780.3|5778.3|5778.3|5776.3|14
1613590800000|2021-02-17 19:40:00|5779.8|5777.8|5780.8|5778.8|5780.8|5778.8|5778.3|5776.3|27
1613591100000|2021-02-17 19:45:00|5781|5779|5781|5779|5782.5|5780.5|5779.8|5777.8|54
1613591400000|2021-02-17 19:50:00|5780.8|5778.8|5781.5|5779.5|5782|5780|5780.3|5778.3|21
1613591700000|2021-02-17 19:55:00|5781.8|5779.8|5782|5780|5783|5781|5781|5779|19
1613592000000|2021-02-17 20:00:00|5782.3|5780.3|5782.8|5780.8|5783|5781|5781|5779|32
1613592300000|2021-02-17 20:05:00|5783|5781|5785.3|5783.3|5785.3|5783.3|5783|5781|58
1613592600000|2021-02-17 20:10:00|5785|5783|5784.5|5782.5|5785.3|5783.3|5783.3|5781.3|29
1613592900000|2021-02-17 20:15:00|5784.8|5782.8|5786.5|5784.5|5786.5|5784.5|5784.3|5782.3|47
1613593200000|2021-02-17 20:20:00|5786.3|5784.3|5788|5786|5788.3|5786.3|5786.3|5784.3|73
1613593500000|2021-02-17 20:25:00|5788.3|5786.3|5787.3|5785.3|5788.8|5786.8|5786.3|5784.3|30
1613593800000|2021-02-17 20:30:00|5786.8|5784.8|5788.5|5786.5|5788.5|5786.5|5785.8|5783.8|62
1613594100000|2021-02-17 20:35:00|5788.3|5786.3|5787.3|5785.3|5789.5|5787.5|5786.8|5784.8|80
1613594400000|2021-02-17 20:40:00|5787.8|5785.8|5786.3|5784.3|5788.5|5786.5|5786.3|5784.3|11
1613594700000|2021-02-17 20:45:00|5786|5784|5786.5|5784.5|5787.3|5785.3|5785.5|5783.5|39
1613595000000|2021-02-17 20:50:00|5786.8|5784.8|5784.5|5782.5|5788|5786|5783.5|5781.5|118
1613595300000|2021-02-17 20:55:00|5784.3|5782.3|5784.8|5782.8|5785|5783|5778.5|5776.5|261
1613595600000|2021-02-17 21:00:00|5783.3|5779.3|5782.5|5778.5|5783.3|5779.3|5781.3|5777.3|0
1613595900000|2021-02-17 21:05:00|5782.2|5778.2|5781.2|5777.2|5782.2|5778.2|5780.8|5776.8|0
1613596200000|2021-02-17 21:10:00|5781.5|5777.5|5780.7|5776.7|5781.8|5777.8|5780.1|5776.1|0
1613596500000|2021-02-17 21:15:00|5780.8|5776.8|5782.3|5778.3|5782.3|5778.3|5780.7|5776.7|0
1613596800000|2021-02-17 21:20:00|5782.2|5778.2|5783|5779|5783.1|5779.1|5781.7|5777.7|0
1613597100000|2021-02-17 21:25:00|5782.9|5778.9|5783|5779|5783.3|5779.3|5782.9|5778.9|0
1613597400000|2021-02-17 21:30:00|5782.9|5778.9|5783.7|5779.7|5784.1|5780.1|5782.4|5778.4|0
1613597700000|2021-02-17 21:35:00|5784|5780|5783.7|5779.7|5784.3|5780.3|5783.3|5779.3|0
1613598000000|2021-02-17 21:40:00|5783.6|5779.6|5783.4|5779.4|5784|5780|5783.4|5779.4|0
1613598300000|2021-02-17 21:45:00|5783.7|5779.7|5782.7|5778.7|5784|5780|5782.7|5778.7|0
1613598600000|2021-02-17 21:50:00|5782.4|5778.4|5783.7|5779.7|5783.7|5779.7|5782.1|5778.1|0
1613598900000|2021-02-17 21:55:00|5783.6|5779.6|5784.5|5780.5|5785.4|5781.4|5782.4|5778.4|0
1613599200000|2021-02-17 22:00:00|5784.4|5780.4|5784.5|5780.5|5784.7|5780.7|5784.3|5780.3|0
1613599500000|2021-02-17 22:05:00|5784.7|5780.7|5784.9|5780.9|5784.9|5780.9|5784.7|5780.7|0
1613599800000|2021-02-17 22:10:00|5785|5781|5784|5780|5785|5781|5783.9|5779.9|0
1613600100000|2021-02-17 22:15:00|5784.1|5780.1|5784.5|5780.5|5784.5|5780.5|5784.1|5780.1|0
1613600400000|2021-02-17 22:20:00|5784.6|5780.6|5784.3|5780.3|5784.6|5780.6|5784.3|5780.3|0
1613600700000|2021-02-17 22:25:00|5784.4|5780.4|5784.4|5780.4|5784.4|5780.4|5784.3|5780.3|0
1613601000000|2021-02-17 22:30:00|5784.6|5780.6|5784.5|5780.5|5784.6|5780.6|5784.3|5780.3|0
1613601300000|2021-02-17 22:35:00|5784.4|5780.4|5784.8|5780.8|5784.8|5780.8|5784.4|5780.4|0
1613601600000|2021-02-17 22:40:00|5784.6|5780.6|5784.6|5780.6|5784.8|5780.8|5784.6|5780.6|0
1613601900000|2021-02-17 22:45:00|5784.4|5780.4|5784.5|5780.5|5784.8|5780.8|5784.4|5780.4|0
1613602200000|2021-02-17 22:50:00|5784.4|5780.4|5784.8|5780.8|5784.9|5780.9|5784.4|5780.4|0
1613602500000|2021-02-17 22:55:00|5784.6|5780.6|5784.6|5780.6|5784.8|5780.8|5784.4|5780.4|0
1613602800000|2021-02-17 23:00:00|5784.9|5780.9|5784.1|5780.1|5785.7|5781.7|5781|5777|0
1613603100000|2021-02-17 23:05:00|5783.8|5779.8|5783.5|5779.5|5783.8|5779.8|5781.8|5777.8|0
1613603400000|2021-02-17 23:10:00|5783.6|5779.6|5783.5|5779.5|5784.5|5780.5|5783.1|5779.1|0
1613603700000|2021-02-17 23:15:00|5783.7|5779.7|5783.1|5779.1|5784.8|5780.8|5783.1|5779.1|0
1613604000000|2021-02-17 23:20:00|5783.5|5779.5|5782.1|5778.1|5783.5|5779.5|5781.1|5777.1|0
1613604300000|2021-02-17 23:25:00|5782|5778|5781.4|5777.4|5782|5778|5779.4|5775.4|0
1613604600000|2021-02-17 23:30:00|5781.5|5777.5|5783|5779|5783|5779|5781.1|5777.1|0
1613604900000|2021-02-17 23:35:00|5783.2|5779.2|5783.4|5779.4|5783.4|5779.4|5783|5779|0
1613605200000|2021-02-17 23:40:00|5783.5|5779.5|5783.8|5779.8|5784.1|5780.1|5783|5779|0
1613605500000|2021-02-17 23:45:00|5783.9|5779.9|5784.7|5780.7|5785|5781|5783.4|5779.4|0
1613605800000|2021-02-17 23:50:00|5784.8|5780.8|5787|5783|5787.3|5783.3|5784.8|5780.8|0
1613606100000|2021-02-17 23:55:00|5787.1|5783.1|5791.8|5787.8|5791.8|5787.8|5787|5783|0
1613606400000|2021-02-18 00:00:00|5791.9|5787.9|5795.1|5791.1|5795.9|5791.9|5791.2|5787.2|0
1613606700000|2021-02-18 00:05:00|5795|5791|5796.4|5792.4|5797|5793|5794.6|5790.6|0
1613607000000|2021-02-18 00:10:00|5796.5|5792.5|5796.6|5792.6|5797.2|5793.2|5795.8|5791.8|0
1613607300000|2021-02-18 00:15:00|5796.8|5792.8|5791.3|5788.3|5798.4|5795.4|5789.8|5786.8|0
1613607600000|2021-02-18 00:20:00|5790.8|5787.8|5789.9|5786.9|5791.3|5788.3|5788.4|5785.4|0
1613607900000|2021-02-18 00:25:00|5790|5787|5792.8|5789.8|5792.8|5789.8|5789.9|5786.9|0
1613608200000|2021-02-18 00:30:00|5792.7|5789.7|5791.3|5788.3|5792.8|5789.8|5791.2|5788.2|0
1613608500000|2021-02-18 00:35:00|5791.4|5788.4|5797.2|5794.2|5797.3|5794.3|5791.4|5788.4|0
1613608800000|2021-02-18 00:40:00|5797.3|5794.3|5795.8|5792.8|5798.7|5795.7|5795.8|5792.8|0
1613609100000|2021-02-18 00:45:00|5796.5|5793.5|5795.8|5792.8|5797.2|5794.2|5795.7|5792.7|0
1613609400000|2021-02-18 00:50:00|5796|5793|5794.2|5791.2|5797.2|5794.2|5794.2|5791.2|0
1613609700000|2021-02-18 00:55:00|5794.7|5791.7|5795.7|5792.7|5795.7|5792.7|5794.1|5791.1|0
1613610000000|2021-02-18 01:00:00|5795.4|5792.4|5795.7|5792.7|5795.7|5792.7|5794.2|5791.2|0
1613610300000|2021-02-18 01:05:00|5795.6|5792.6|5795.7|5792.7|5797.1|5794.1|5794.2|5791.2|0
1613610600000|2021-02-18 01:10:00|5795.6|5792.6|5794|5791|5795.6|5792.6|5792.6|5789.6|0
1613610900000|2021-02-18 01:15:00|5794.1|5791.1|5794.1|5791.1|5795.5|5792.5|5793.3|5790.3|0
1613611200000|2021-02-18 01:20:00|5794|5791|5791.1|5788.1|5794.8|5791.8|5791.1|5788.1|0
1613611500000|2021-02-18 01:25:00|5791.2|5788.2|5792.6|5789.6|5792.6|5789.6|5791.1|5788.1|0
1613611800000|2021-02-18 01:30:00|5792.3|5789.3|5789.6|5786.6|5792.6|5789.6|5789.6|5786.6|0
1613612100000|2021-02-18 01:35:00|5789.5|5786.5|5786.4|5783.4|5789.5|5786.5|5786.3|5783.3|0
1613612400000|2021-02-18 01:40:00|5786.5|5783.5|5781.8|5778.8|5786.5|5783.5|5780.2|5777.2|0
1613612700000|2021-02-18 01:45:00|5781.6|5778.6|5782|5779|5783.4|5780.4|5780.3|5777.3|0
1613613000000|2021-02-18 01:50:00|5782.3|5779.3|5787.1|5784.1|5787.1|5784.1|5782|5779|0
1613613300000|2021-02-18 01:55:00|5787.7|5784.7|5787.7|5784.7|5788.5|5785.5|5785.5|5782.5|0
1613613600000|2021-02-18 02:00:00|5787.4|5784.4|5786.2|5783.2|5787.7|5784.7|5786.1|5783.1|0
1613613900000|2021-02-18 02:05:00|5786.1|5783.1|5784.6|5781.6|5787.7|5784.7|5783.1|5780.1|0
1613614200000|2021-02-18 02:10:00|5784.7|5781.7|5786.2|5783.2|5787.6|5784.6|5784.6|5781.6|0
1613614500000|2021-02-18 02:15:00|5786.1|5783.1|5786.2|5783.2|5787.7|5784.7|5784.7|5781.7|0
1613614800000|2021-02-18 02:20:00|5786.3|5783.3|5786.3|5783.3|5787|5784|5786.2|5783.2|0
1613615100000|2021-02-18 02:25:00|5786.2|5783.2|5787.8|5784.8|5787.8|5784.8|5784.7|5781.7|0
1613615400000|2021-02-18 02:30:00|5788.3|5785.3|5789.2|5786.2|5790.6|5787.6|5786.2|5783.2|0
1613615700000|2021-02-18 02:35:00|5789.3|5786.3|5789.2|5786.2|5790.7|5787.7|5789.2|5786.2|0
1613616000000|2021-02-18 02:40:00|5788.9|5785.9|5790.6|5787.6|5790.6|5787.6|5787.8|5784.8|0
1613616300000|2021-02-18 02:45:00|5790.7|5787.7|5793.7|5790.7|5793.8|5790.8|5790.6|5787.6|0
1613616600000|2021-02-18 02:50:00|5793.1|5790.1|5795.3|5792.3|5795.5|5792.5|5792.2|5789.2|0
1613616900000|2021-02-18 02:55:00|5795.4|5792.4|5795.4|5792.4|5795.5|5792.5|5793.9|5790.9|0
1613617200000|2021-02-18 03:00:00|5795.5|5792.5|5793.1|5790.1|5796.8|5793.8|5792.3|5789.3|0
1613617500000|2021-02-18 03:05:00|5793.4|5790.4|5792.4|5789.4|5793.9|5790.9|5792.3|5789.3|0
1613617800000|2021-02-18 03:10:00|5792.5|5789.5|5791.6|5788.6|5793.9|5790.9|5790.9|5787.9|0
1613618100000|2021-02-18 03:15:00|5791.9|5788.9|5789.4|5786.4|5792.4|5789.4|5789.4|5786.4|0
1613618400000|2021-02-18 03:20:00|5789.3|5786.3|5783|5780|5789.3|5786.3|5782.9|5779.9|0
1613618700000|2021-02-18 03:25:00|5782.9|5779.9|5781.3|5778.3|5784.4|5781.4|5781.3|5778.3|0
1613619000000|2021-02-18 03:30:00|5781.4|5778.4|5778.2|5775.2|5781.4|5778.4|5777.4|5774.4|0
1613619300000|2021-02-18 03:35:00|5778.9|5775.9|5778.3|5775.3|5780.6|5777.6|5778.2|5775.2|0
1613619600000|2021-02-18 03:40:00|5778.4|5775.4|5781.4|5778.4|5781.4|5778.4|5778.4|5775.4|0
1613619900000|2021-02-18 03:45:00|5781.5|5778.5|5779.8|5776.8|5782.8|5779.8|5778.4|5775.4|0
1613620200000|2021-02-18 03:50:00|5779.5|5776.5|5779.9|5776.9|5780.6|5777.6|5778.4|5775.4|0
1613620500000|2021-02-18 03:55:00|5780|5777|5782.1|5779.1|5782.9|5779.9|5779.8|5776.8|0
1613620800000|2021-02-18 04:00:00|5782.4|5779.4|5779.7|5776.7|5782.6|5779.6|5779.1|5776.1|0
1613621100000|2021-02-18 04:05:00|5779.8|5776.8|5773.5|5770.5|5779.8|5776.8|5773.3|5770.3|0
1613621400000|2021-02-18 04:10:00|5773.6|5770.6|5772.6|5769.6|5774.9|5771.9|5771.9|5768.9|0
1613621700000|2021-02-18 04:15:00|5772.8|5769.8|5771.7|5768.7|5774.9|5771.9|5771.7|5768.7|0
1613622000000|2021-02-18 04:20:00|5771.2|5768.2|5775.1|5772.1|5775.1|5772.1|5770.3|5767.3|0
1613622300000|2021-02-18 04:25:00|5775.2|5772.2|5775.2|5772.2|5776.6|5773.6|5775.1|5772.1|0
1613622600000|2021-02-18 04:30:00|5775.5|5772.5|5776.8|5773.8|5776.9|5773.9|5775.3|5772.3|0
1613622900000|2021-02-18 04:35:00|5776.7|5773.7|5776.7|5773.7|5776.7|5773.7|5775.2|5772.2|0
1613623200000|2021-02-18 04:40:00|5776.8|5773.8|5776.8|5773.8|5776.9|5773.9|5776.7|5773.7|0
1613623500000|2021-02-18 04:45:00|5776.7|5773.7|5773.7|5770.7|5776.8|5773.8|5773.7|5770.7|0
1613623800000|2021-02-18 04:50:00|5773.8|5770.8|5774.4|5771.4|5775.3|5772.3|5773.7|5770.7|0
1613624100000|2021-02-18 04:55:00|5774.5|5771.5|5775.2|5772.2|5775.3|5772.3|5774.4|5771.4|0
1613624400000|2021-02-18 05:00:00|5775.3|5772.3|5778.1|5775.1|5778.1|5775.1|5773.7|5770.7|0
1613624700000|2021-02-18 05:05:00|5777.5|5774.5|5781|5778|5781|5778|5776.6|5773.6|0
1613625000000|2021-02-18 05:10:00|5781.3|5778.3|5781.1|5778.1|5784|5781|5781|5778|0
1613625300000|2021-02-18 05:15:00|5781.3|5778.3|5785.3|5782.3|5785.3|5782.3|5781|5778|0
1613625600000|2021-02-18 05:20:00|5785.4|5782.4|5783|5780|5786.1|5783.1|5782.2|5779.2|0
1613625900000|2021-02-18 05:25:00|5783.2|5780.2|5782.2|5779.2|5785.1|5782.1|5782.2|5779.2|0
1613626200000|2021-02-18 05:30:00|5782.5|5779.5|5783|5780|5783.8|5780.8|5782.2|5779.2|0
1613626500000|2021-02-18 05:35:00|5782.8|5779.8|5779.3|5776.3|5783.7|5780.7|5779.2|5776.2|0
1613626800000|2021-02-18 05:40:00|5779.4|5776.4|5780.2|5777.2|5780.9|5777.9|5779.2|5776.2|0
1613627100000|2021-02-18 05:45:00|5780.5|5777.5|5777.9|5774.9|5780.9|5777.9|5777.9|5774.9|0
1613627400000|2021-02-18 05:50:00|5778.2|5775.2|5776.6|5773.6|5779.7|5776.7|5776.6|5773.6|0
1613627700000|2021-02-18 05:55:00|5776.7|5773.7|5778.1|5775.1|5778.2|5775.2|5776|5773|0
1613628000000|2021-02-18 06:00:00|5777.8|5774.8|5779.8|5776.8|5781.3|5778.3|5776.6|5773.6|0
1613628300000|2021-02-18 06:05:00|5779.7|5776.7|5779.7|5776.7|5779.8|5776.8|5778.2|5775.2|0
1613628600000|2021-02-18 06:10:00|5779.6|5776.6|5778.4|5775.4|5779.7|5776.7|5776.8|5773.8|0
1613628900000|2021-02-18 06:15:00|5778.5|5775.5|5778.5|5775.5|5778.6|5775.6|5778.4|5775.4|0
1613629200000|2021-02-18 06:20:00|5778.4|5775.4|5778.4|5775.4|5778.5|5775.5|5778.4|5775.4|0
1613629500000|2021-02-18 06:25:00|5778.5|5775.5|5784.4|5781.4|5784.4|5781.4|5778.4|5775.4|0
1613629800000|2021-02-18 06:30:00|5784.3|5781.3|5782.8|5779.8|5784.4|5781.4|5782.8|5779.8|0
1613630100000|2021-02-18 06:35:00|5782.9|5779.9|5781.1|5778.1|5782.9|5779.9|5781.1|5778.1|0
1613630400000|2021-02-18 06:40:00|5781.2|5778.2|5781.2|5778.2|5781.3|5778.3|5781.1|5778.1|0
1613630700000|2021-02-18 06:45:00|5781.5|5778.5|5779.6|5776.6|5782.6|5779.6|5778|5775|0
1613631000000|2021-02-18 06:50:00|5779.5|5776.5|5778|5775|5779.6|5776.6|5776.6|5773.6|0
1613631300000|2021-02-18 06:55:00|5777.5|5774.5|5773.8|5770.8|5777.5|5774.5|5773.8|5770.8|0
1613631600000|2021-02-18 07:00:00|5774.4|5771.4|5770.5|5768.5|5774.7|5771.4|5763.8|5761.8|338
1613631900000|2021-02-18 07:05:00|5770.3|5768.3|5765.5|5763.5|5771|5769|5765.5|5763.5|142
1613632200000|2021-02-18 07:10:00|5765.8|5763.8|5762.5|5760.5|5767.8|5765.8|5762.3|5760.3|200
1613632500000|2021-02-18 07:15:00|5762.3|5760.3|5763.5|5761.5|5763.8|5761.8|5758.3|5756.3|599
1613632800000|2021-02-18 07:20:00|5763.3|5761.3|5762.5|5760.5|5763.3|5761.3|5760.3|5758.3|165
1613633100000|2021-02-18 07:25:00|5762.3|5760.3|5761.5|5759.5|5763.3|5761.3|5760.8|5758.8|135
1613633400000|2021-02-18 07:30:00|5761.8|5759.8|5755.3|5753.3|5761.8|5759.8|5755.3|5753.3|244
1613633700000|2021-02-18 07:35:00|5755.5|5753.5|5756.5|5754.5|5757.3|5755.3|5754.8|5752.8|182
1613634000000|2021-02-18 07:40:00|5756.3|5754.3|5759.5|5757.5|5760.5|5758.5|5755.8|5753.8|135
1613634300000|2021-02-18 07:45:00|5759.3|5757.3|5758|5756|5760.5|5758.5|5758|5756|88
1613634600000|2021-02-18 07:50:00|5758.3|5756.3|5762|5760|5762.8|5760.8|5758.3|5756.3|167
1613634900000|2021-02-18 07:55:00|5761.8|5759.8|5761.3|5759.3|5762|5760|5758.3|5756.3|215
1613635200000|2021-02-18 08:00:00|5760.8|5759.8|5769.5|5768.5|5770.8|5769.8|5757.3|5756.3|1636
1613635500000|2021-02-18 08:05:00|5769.8|5768.8|5768.8|5767.8|5776.5|5775.5|5768|5767|751
1613635800000|2021-02-18 08:10:00|5769|5768|5774|5773|5776.5|5775.5|5767.3|5766.3|657
1613636100000|2021-02-18 08:15:00|5774.3|5773.3|5762.5|5761.5|5775.3|5774.3|5762.5|5761.5|315
1613636400000|2021-02-18 08:20:00|5762.8|5761.8|5759|5758|5764|5763|5756.3|5755.3|2188
1613636700000|2021-02-18 08:25:00|5758.8|5757.8|5753.8|5752.8|5763.3|5762.3|5752.3|5751.3|1265
1613637000000|2021-02-18 08:30:00|5753.5|5752.5|5770|5769|5771.3|5770.3|5753|5752|4109
1613637300000|2021-02-18 08:35:00|5770.3|5769.3|5767.8|5766.8|5770.5|5769.5|5765.3|5764.3|2151
1613637600000|2021-02-18 08:40:00|5767.7|5766.7|5776.4|5775.4|5777.2|5776.2|5767.4|5766.4|550
1613637900000|2021-02-18 08:45:00|5777.7|5776.7|5778.2|5777.2|5779.9|5778.9|5772.7|5771.7|513
1613638200000|2021-02-18 08:50:00|5778.4|5777.4|5776.4|5775.4|5778.9|5777.9|5775.7|5774.7|2747
1613638500000|2021-02-18 08:55:00|5776.7|5775.7|5779.4|5778.4|5779.4|5778.4|5774.4|5773.4|372
1613638800000|2021-02-18 09:00:00|5779.7|5778.7|5774.9|5773.9|5779.7|5778.7|5773.2|5772.2|213
1613639100000|2021-02-18 09:05:00|5775.2|5774.2|5770.7|5769.7|5775.2|5774.2|5770.7|5769.7|291
1613639400000|2021-02-18 09:10:00|5770.9|5769.9|5768.9|5767.9|5770.9|5769.9|5767.2|5766.2|160
1613639700000|2021-02-18 09:15:00|5769.2|5768.2|5763.7|5762.7|5769.7|5768.7|5763.7|5762.7|158
1613640000000|2021-02-18 09:20:00|5763.4|5762.4|5760.9|5759.9|5764.4|5763.4|5760.7|5759.7|174
1613640300000|2021-02-18 09:25:00|5760.7|5759.7|5754.7|5753.7|5760.9|5759.9|5753.7|5752.7|1796
1613640600000|2021-02-18 09:30:00|5755.2|5754.2|5750.9|5749.9|5756.4|5755.4|5750.2|5749.2|2101
1613640900000|2021-02-18 09:35:00|5750.7|5749.7|5751.9|5750.9|5754.7|5753.7|5748.9|5747.9|340
1613641200000|2021-02-18 09:40:00|5752.2|5751.2|5755.9|5754.9|5756.4|5755.4|5749.9|5748.9|1494
1613641500000|2021-02-18 09:45:00|5755.7|5754.7|5759.9|5758.9|5760.9|5759.9|5755.2|5754.2|163
1613641800000|2021-02-18 09:50:00|5759.7|5758.7|5758.9|5757.9|5760.7|5759.7|5758.2|5757.2|129
1613642100000|2021-02-18 09:55:00|5759.2|5758.2|5757.7|5756.7|5759.7|5758.7|5755.7|5754.7|472
1613642400000|2021-02-18 10:00:00|5757.4|5756.4|5760.7|5759.7|5762.4|5761.4|5757.4|5756.4|173
1613642700000|2021-02-18 10:05:00|5760.9|5759.9|5762.2|5761.2|5763.2|5762.2|5759.4|5758.4|178
1613643000000|2021-02-18 10:10:00|5761.9|5760.9|5759.9|5758.9|5762.9|5761.9|5759.4|5758.4|131
1613643300000|2021-02-18 10:15:00|5759.7|5758.7|5760.4|5759.4|5761.9|5760.9|5757.9|5756.9|622
1613643600000|2021-02-18 10:20:00|5760.7|5759.7|5758.2|5757.2|5760.7|5759.7|5757.2|5756.2|383
1613643900000|2021-02-18 10:25:00|5758.4|5757.4|5758.7|5757.7|5759.2|5758.2|5757.2|5756.2|162
1613644200000|2021-02-18 10:30:00|5758.2|5757.2|5758.9|5757.9|5761.2|5760.2|5757.7|5756.7|254
1613644500000|2021-02-18 10:35:00|5759.2|5758.2|5757.2|5756.2|5759.7|5758.7|5756.7|5755.7|310
1613644800000|2021-02-18 10:40:00|5756.9|5755.9|5748.4|5747.4|5757.7|5756.7|5748.2|5747.2|259
1613645100000|2021-02-18 10:45:00|5748.7|5747.7|5746.4|5745.4|5748.7|5747.7|5743.2|5742.2|533
1613645400000|2021-02-18 10:50:00|5746.7|5745.7|5746.9|5745.9|5747.9|5746.9|5745.2|5744.2|582
1613645700000|2021-02-18 10:55:00|5747.2|5746.2|5742.4|5741.4|5747.7|5746.7|5741.7|5740.7|368
1613646000000|2021-02-18 11:00:00|5742.2|5741.2|5734.4|5733.4|5743.2|5742.2|5729.7|5728.7|963
1613646300000|2021-02-18 11:05:00|5734.2|5733.2|5742.4|5741.4|5743.4|5742.4|5731.2|5730.2|1276
1613646600000|2021-02-18 11:10:00|5742.2|5741.2|5743.4|5742.4|5745.4|5744.4|5741.9|5740.9|123
1613646900000|2021-02-18 11:15:00|5743.2|5742.2|5745.2|5744.2|5747.7|5746.7|5741.9|5740.9|212
1613647200000|2021-02-18 11:20:00|5744.9|5743.9|5745.9|5744.9|5745.9|5744.9|5743.7|5742.7|518
1613647500000|2021-02-18 11:25:00|5746.2|5745.2|5743.7|5742.7|5746.2|5745.2|5742.7|5741.7|109
1613647800000|2021-02-18 11:30:00|5743.4|5742.4|5738.9|5737.9|5743.7|5742.7|5737.9|5736.9|135
1613648100000|2021-02-18 11:35:00|5738.7|5737.7|5742.4|5741.4|5743.7|5742.7|5737.9|5736.9|159
1613648400000|2021-02-18 11:40:00|5742.7|5741.7|5745.4|5744.4|5745.9|5744.9|5741.9|5740.9|97
1613648700000|2021-02-18 11:45:00|5745.7|5744.7|5745.7|5744.7|5747.2|5746.2|5743.7|5742.7|157
1613649000000|2021-02-18 11:50:00|5745.9|5744.9|5747.9|5746.9|5748.7|5747.7|5745.7|5744.7|225
1613649300000|2021-02-18 11:55:00|5747.7|5746.7|5751.7|5750.7|5751.9|5750.9|5745.4|5744.4|392
1613649600000|2021-02-18 12:00:00|5751.9|5750.9|5750.4|5749.4|5754.4|5753.4|5748.9|5747.9|142
1613649900000|2021-02-18 12:05:00|5750.2|5749.2|5753.4|5752.4|5755.4|5754.4|5749.7|5748.7|88
1613650200000|2021-02-18 12:10:00|5753.7|5752.7|5753.9|5752.9|5755.9|5754.9|5752.9|5751.9|87
1613650500000|2021-02-18 12:15:00|5754.2|5753.2|5752.4|5751.4|5754.2|5753.2|5750.7|5749.7|69
1613650800000|2021-02-18 12:20:00|5752.2|5751.2|5755.9|5754.9|5756.2|5755.2|5752.2|5751.2|181
1613651100000|2021-02-18 12:25:00|5756.2|5755.2|5759.2|5758.2|5759.2|5758.2|5755.7|5754.7|183
1613651400000|2021-02-18 12:30:00|5758.9|5757.9|5760.4|5759.4|5761.4|5760.4|5755.2|5754.2|159
1613651700000|2021-02-18 12:35:00|5760.7|5759.7|5757.9|5756.9|5761.7|5760.7|5757.2|5756.2|1185
1613652000000|2021-02-18 12:40:00|5757.8|5756.8|5755.3|5754.3|5758.6|5757.6|5754.1|5753.1|172
1613652300000|2021-02-18 12:45:00|5755.6|5754.6|5757.1|5756.1|5758.6|5757.6|5754.6|5753.6|88
1613652600000|2021-02-18 12:50:00|5756.8|5755.8|5754.3|5753.3|5757.1|5756.1|5754.1|5753.1|141
1613652900000|2021-02-18 12:55:00|5754.6|5753.6|5752.3|5751.3|5754.6|5753.6|5751.3|5750.3|117
1613653200000|2021-02-18 13:00:00|5752.8|5751.8|5754.3|5753.3|5755.1|5754.1|5752.6|5751.6|194
1613653500000|2021-02-18 13:05:00|5754.6|5753.6|5752.1|5751.1|5754.8|5753.8|5750.8|5749.8|331
1613653800000|2021-02-18 13:10:00|5751.6|5750.6|5750.1|5749.1|5751.6|5750.6|5747.1|5746.1|181
1613654100000|2021-02-18 13:15:00|5749.8|5748.8|5746.6|5745.6|5750.6|5749.6|5744.8|5743.8|421
1613654400000|2021-02-18 13:20:00|5746.1|5745.1|5747.1|5746.1|5747.1|5746.1|5744.1|5743.1|131
1613654700000|2021-02-18 13:25:00|5746.8|5745.8|5747.3|5746.3|5747.3|5746.3|5746.1|5745.1|186
1613655000000|2021-02-18 13:30:00|5747.6|5746.6|5746.1|5745.1|5748.6|5747.6|5746.1|5745.1|180
1613655300000|2021-02-18 13:35:00|5746.3|5745.3|5739.8|5738.8|5746.3|5745.3|5738.1|5737.1|1572
1613655600000|2021-02-18 13:40:00|5740.1|5739.1|5739.6|5738.6|5742.6|5741.6|5738.8|5737.8|213
1613655900000|2021-02-18 13:45:00|5739.3|5738.3|5737.1|5736.1|5739.3|5738.3|5733.8|5732.8|254
1613656200000|2021-02-18 13:50:00|5736.8|5735.8|5737.3|5736.3|5739.1|5738.1|5734.8|5733.8|253
1613656500000|2021-02-18 13:55:00|5737.1|5736.1|5736.3|5735.3|5737.8|5736.8|5735.8|5734.8|123
1613656800000|2021-02-18 14:00:00|5736.1|5735.1|5736.3|5735.3|5739.8|5738.8|5732.8|5731.8|340
1613657100000|2021-02-18 14:05:00|5736.6|5735.6|5737.3|5736.3|5741.3|5740.3|5736.3|5735.3|147
1613657400000|2021-02-18 14:10:00|5736.8|5735.8|5739.3|5738.3|5740.3|5739.3|5736.1|5735.1|122
1613657700000|2021-02-18 14:15:00|5739.1|5738.1|5738.8|5737.8|5742.1|5741.1|5737.3|5736.3|401
1613658000000|2021-02-18 14:20:00|5738.6|5737.6|5744.3|5743.3|5745.1|5744.1|5738.6|5737.6|154
1613658300000|2021-02-18 14:25:00|5744.6|5743.6|5748.1|5747.1|5748.1|5747.1|5744.1|5743.1|100
1613658600000|2021-02-18 14:30:00|5748.3|5747.3|5750.3|5749.3|5752.3|5751.3|5746.3|5745.3|261
1613658900000|2021-02-18 14:35:00|5750.1|5749.1|5747.8|5746.8|5756.8|5755.8|5747.3|5746.3|476
1613659200000|2021-02-18 14:40:00|5747.3|5746.3|5748.3|5747.3|5751.8|5750.8|5742.1|5741.1|567
1613659500000|2021-02-18 14:45:00|5747.6|5746.6|5750.6|5749.6|5755.3|5754.3|5747.1|5746.1|347
1613659800000|2021-02-18 14:50:00|5750.8|5749.8|5743.3|5742.3|5751.1|5750.1|5743.3|5742.3|247
1613660100000|2021-02-18 14:55:00|5743.6|5742.6|5751.1|5750.1|5751.8|5750.8|5741.8|5740.8|179
1613660400000|2021-02-18 15:00:00|5750.8|5749.8|5745.3|5744.3|5751.1|5750.1|5745.3|5744.3|244
1613660700000|2021-02-18 15:05:00|5745.6|5744.6|5735.8|5734.8|5745.8|5744.8|5733.3|5732.3|377
1613661000000|2021-02-18 15:10:00|5735.5|5734.5|5734.8|5733.8|5740.5|5739.5|5733.8|5732.8|244
1613661300000|2021-02-18 15:15:00|5734.5|5733.5|5725.5|5724.5|5735.8|5734.8|5724.3|5723.3|438
1613661600000|2021-02-18 15:20:00|5725.8|5724.8|5724|5723|5728.8|5727.8|5723|5722|400
1613661900000|2021-02-18 15:25:00|5724.3|5723.3|5729.5|5728.5|5729.8|5728.8|5720.8|5719.8|484
1613662200000|2021-02-18 15:30:00|5729.3|5728.3|5728.3|5727.3|5729.3|5728.3|5722|5721|284
1613662500000|2021-02-18 15:35:00|5728|5727|5732|5731|5735.5|5734.5|5726.5|5725.5|490
1613662800000|2021-02-18 15:40:00|5731.8|5730.8|5728.5|5727.5|5732|5731|5726.8|5725.8|500
1613663100000|2021-02-18 15:45:00|5728.3|5727.3|5727|5726|5728.5|5727.5|5723.3|5722.3|505
1613663400000|2021-02-18 15:50:00|5726.8|5725.8|5725.8|5724.8|5727.8|5726.8|5723.5|5722.5|863
1613663700000|2021-02-18 15:55:00|5726|5725|5722.8|5721.8|5726.8|5725.8|5722|5721|281
1613664000000|2021-02-18 16:00:00|5723.3|5722.3|5724|5723|5727.3|5726.3|5721.8|5720.8|336
1613664300000|2021-02-18 16:05:00|5724.8|5723.8|5726.5|5725.5|5727.8|5726.8|5724|5723|494
1613664600000|2021-02-18 16:10:00|5726.8|5725.8|5735|5734|5735|5734|5725|5724|384
1613664900000|2021-02-18 16:15:00|5734.8|5733.8|5733.5|5732.5|5740|5739|5731.3|5730.3|546
1613665200000|2021-02-18 16:20:00|5733.8|5732.8|5728.5|5727.5|5734.3|5733.3|5728|5727|1341
1613665500000|2021-02-18 16:25:00|5728.8|5727.8|5726|5725|5729.3|5728.3|5725.8|5724.8|404
1613665800000|2021-02-18 16:30:00|5726.5|5724.5|5729|5727|5732|5730|5723.8|5721.8|1065
1613666100000|2021-02-18 16:35:00|5728|5726|5725|5723|5730.3|5728.3|5723.3|5721.3|1023
1613666400000|2021-02-18 16:40:00|5725.3|5723.3|5728|5726|5728.5|5726.5|5725|5723|1644
1613666700000|2021-02-18 16:45:00|5727.8|5725.8|5728.3|5726.3|5729.3|5727.3|5726.3|5724.3|121
1613667000000|2021-02-18 16:50:00|5728.5|5726.5|5730.8|5728.8|5730.8|5728.8|5727.5|5725.5|136
1613667300000|2021-02-18 16:55:00|5730.5|5728.5|5729.5|5727.5|5730.8|5728.8|5726.8|5724.8|255
1613667600000|2021-02-18 17:00:00|5729|5727|5726.3|5724.3|5729.3|5727.3|5725.8|5723.8|112
1613667900000|2021-02-18 17:05:00|5726|5724|5726.8|5724.8|5727.3|5725.3|5722.8|5720.8|179
1613668200000|2021-02-18 17:10:00|5727|5725|5727|5725|5730.3|5728.3|5725.3|5723.3|160
1613668500000|2021-02-18 17:15:00|5726.5|5724.5|5728.5|5726.5|5728.8|5726.8|5725.8|5723.8|51
1613668800000|2021-02-18 17:20:00|5728.3|5726.3|5730.5|5728.5|5731|5729|5728|5726|43
1613669100000|2021-02-18 17:25:00|5730.3|5728.3|5730.3|5728.3|5731.8|5729.8|5728.3|5726.3|34
1613669400000|2021-02-18 17:30:00|5730|5728|5729|5727|5730|5728|5727|5725|92
1613669700000|2021-02-18 17:35:00|5729.3|5727.3|5729.5|5727.5|5730.3|5728.3|5728.3|5726.3|28
1613670000000|2021-02-18 17:40:00|5729.8|5727.8|5729.3|5727.3|5731.3|5729.3|5729|5727|86
1613670300000|2021-02-18 17:45:00|5729|5727|5731|5729|5732.8|5730.8|5729|5727|7
1613670600000|2021-02-18 17:50:00|5730.8|5728.8|5727.5|5725.5|5731.3|5729.3|5726.5|5724.5|9
1613670900000|2021-02-18 17:55:00|5727.3|5725.3|5728.8|5726.8|5731.8|5729.8|5727.3|5725.3|37
1613671200000|2021-02-18 18:00:00|5728.5|5726.5|5728.3|5726.3|5728.5|5726.5|5726|5724|68
1613671500000|2021-02-18 18:05:00|5728|5726|5729|5727|5731|5729|5727|5725|43
1613671800000|2021-02-18 18:10:00|5729.3|5727.3|5729|5727|5729.8|5727.8|5727.5|5725.5|4
1613672100000|2021-02-18 18:15:00|5728.8|5726.8|5732|5730|5733.3|5731.3|5728.3|5726.3|37
1613672400000|2021-02-18 18:20:00|5732.3|5730.3|5737.5|5735.5|5737.8|5735.8|5731.8|5729.8|41
1613672700000|2021-02-18 18:25:00|5737.8|5735.8|5739.5|5737.5|5740.8|5738.8|5737.3|5735.3|42
1613673000000|2021-02-18 18:30:00|5739.3|5737.3|5739|5737|5740.8|5738.8|5738|5736|10
1613673300000|2021-02-18 18:35:00|5739.3|5737.3|5738.5|5736.5|5739.8|5737.8|5737|5735|17
1613673600000|2021-02-18 18:40:00|5738.8|5736.8|5739.3|5737.3|5739.3|5737.3|5736.3|5734.3|85
1613673900000|2021-02-18 18:45:00|5739.5|5737.5|5739.3|5737.3|5740|5738|5737.8|5735.8|9
1613674200000|2021-02-18 18:50:00|5739|5737|5738.3|5736.3|5740|5738|5738|5736|63
1613674500000|2021-02-18 18:55:00|5738.5|5736.5|5738|5736|5740.3|5738.3|5737.8|5735.8|25
1613674800000|2021-02-18 19:00:00|5737.8|5735.8|5742.3|5740.3|5743.3|5741.3|5737.8|5735.8|70
1613675100000|2021-02-18 19:05:00|5742.5|5740.5|5742|5740|5743|5741|5741.3|5739.3|20
1613675400000|2021-02-18 19:10:00|5742.3|5740.3|5742.8|5740.8|5743.3|5741.3|5741.8|5739.8|13
1613675700000|2021-02-18 19:15:00|5743.3|5741.3|5743|5741|5743.8|5741.8|5741.8|5739.8|14
1613676000000|2021-02-18 19:20:00|5743.3|5741.3|5743.8|5741.8|5743.8|5741.8|5742.3|5740.3|15
1613676300000|2021-02-18 19:25:00|5743.5|5741.5|5744|5742|5744.3|5742.3|5743.3|5741.3|29
1613676600000|2021-02-18 19:30:00|5744.3|5742.3|5746.5|5744.5|5746.5|5744.5|5743.8|5741.8|18
1613676900000|2021-02-18 19:35:00|5746.3|5744.3|5746.8|5744.8|5747|5745|5745.5|5743.5|22
1613677200000|2021-02-18 19:40:00|5747|5745|5745.5|5743.5|5747.3|5745.3|5745|5743|27
1613677500000|2021-02-18 19:45:00|5745.8|5743.8|5745.5|5743.5|5746.8|5744.8|5745|5743|17
1613677800000|2021-02-18 19:50:00|5745.8|5743.8|5744.3|5742.3|5746|5744|5743.5|5741.5|6
1613678100000|2021-02-18 19:55:00|5744|5742|5746.5|5744.5|5747.5|5745.5|5744|5742|52
1613678400000|2021-02-18 20:00:00|5746.8|5744.8|5747.8|5745.8|5748.3|5746.3|5744.5|5742.5|37
1613678700000|2021-02-18 20:05:00|5748|5746|5749.3|5747.3|5749.5|5747.5|5747.8|5745.8|29
1613679000000|2021-02-18 20:10:00|5749|5747|5748|5746|5749.3|5747.3|5747.8|5745.8|20
1613679300000|2021-02-18 20:15:00|5748.3|5746.3|5747.3|5745.3|5749.3|5747.3|5747.3|5745.3|37
1613679600000|2021-02-18 20:20:00|5747.5|5745.5|5743.8|5741.8|5747.5|5745.5|5743.5|5741.5|26
1613679900000|2021-02-18 20:25:00|5744|5742|5745.8|5743.8|5746.8|5744.8|5743.8|5741.8|43
1613680200000|2021-02-18 20:30:00|5745.5|5743.5|5745|5743|5747.8|5745.8|5744.8|5742.8|13
1613680500000|2021-02-18 20:35:00|5745.3|5743.3|5745|5743|5747.8|5745.8|5744.3|5742.3|24
1613680800000|2021-02-18 20:40:00|5744.8|5742.8|5745|5743|5745.3|5743.3|5743.5|5741.5|20
1613681100000|2021-02-18 20:45:00|5744.8|5742.8|5743.3|5741.3|5746.8|5744.8|5743.3|5741.3|17
1613681400000|2021-02-18 20:50:00|5743.5|5741.5|5744|5742|5745.8|5743.8|5743.5|5741.5|77
1613681700000|2021-02-18 20:55:00|5743.5|5741.5|5745.3|5743.3|5748|5746|5742.8|5740.8|44
1613682000000|2021-02-18 21:00:00|5746.9|5742.9|5746.9|5742.9|5750.9|5746.9|5746.5|5742.5|0
1613682300000|2021-02-18 21:05:00|5746.5|5742.5|5748.8|5744.8|5748.8|5744.8|5746.5|5742.5|0
1613682600000|2021-02-18 21:10:00|5748.6|5744.6|5745.9|5741.9|5749.1|5745.1|5745.3|5741.3|0
1613682900000|2021-02-18 21:15:00|5745.8|5741.8|5745.7|5741.7|5745.9|5741.9|5745|5741|0
1613683200000|2021-02-18 21:20:00|5745.6|5741.6|5745.3|5741.3|5745.7|5741.7|5745|5741|0
1613683500000|2021-02-18 21:25:00|5745.2|5741.2|5745.5|5741.5|5745.7|5741.7|5744.9|5740.9|0
1613683800000|2021-02-18 21:30:00|5745.1|5741.1|5747.1|5743.1|5747.7|5743.7|5745.1|5741.1|0
1613684100000|2021-02-18 21:35:00|5747|5743|5747.4|5743.4|5747.7|5743.7|5746.4|5742.4|0
1613684400000|2021-02-18 21:40:00|5747.3|5743.3|5747.4|5743.4|5747.7|5743.7|5746.5|5742.5|0
1613684700000|2021-02-18 21:45:00|5747.7|5743.7|5745.9|5741.9|5747.7|5743.7|5745.6|5741.6|0
1613685000000|2021-02-18 21:50:00|5745.6|5741.6|5744.6|5740.6|5745.9|5741.9|5744.3|5740.3|0
1613685300000|2021-02-18 21:55:00|5744.3|5740.3|5746.3|5742.3|5746.6|5742.6|5744|5740|0
1613685600000|2021-02-18 22:00:00|5745.6|5741.6|5745.9|5741.9|5746.3|5742.3|5745.6|5741.6|0
1613685900000|2021-02-18 22:05:00|5746.1|5742.1|5746|5742|5746.1|5742.1|5746|5742|0
1613686200000|2021-02-18 22:10:00|5745.9|5741.9|5746.5|5742.5|5746.5|5742.5|5745.9|5741.9|0
1613686500000|2021-02-18 22:15:00|5746.1|5742.1|5745.9|5741.9|5746.5|5742.5|5745.7|5741.7|0
1613686800000|2021-02-18 22:20:00|5745.7|5741.7|5746|5742|5746.5|5742.5|5745.7|5741.7|0
1613687100000|2021-02-18 22:25:00|5746.1|5742.1|5746.5|5742.5|5746.5|5742.5|5746|5742|0
1613687400000|2021-02-18 22:30:00|5746.1|5742.1|5746.1|5742.1|5746.5|5742.5|5746.1|5742.1|0
1613687700000|2021-02-18 22:35:00|5746|5742|5746.5|5742.5|5746.5|5742.5|5746|5742|0
1613688000000|2021-02-18 22:40:00|5746.4|5742.4|5746.6|5742.6|5746.6|5742.6|5746.1|5742.1|0
1613688300000|2021-02-18 22:45:00|5746.4|5742.4|5746.4|5742.4|5746.7|5742.7|5746.1|5742.1|0
1613688600000|2021-02-18 22:50:00|5746.6|5742.6|5746.6|5742.6|5746.7|5742.7|5746.6|5742.6|0
1613688900000|2021-02-18 22:55:00|5746.7|5742.7|5746.7|5742.7|5746.8|5742.8|5746.7|5742.7|0
1613689200000|2021-02-18 23:00:00|5746.6|5742.6|5749.4|5745.4|5749.4|5745.4|5744.3|5740.3|0
1613689500000|2021-02-18 23:05:00|5749.3|5745.3|5749.8|5745.8|5750.1|5746.1|5748.7|5744.7|0
1613689800000|2021-02-18 23:10:00|5749.9|5745.9|5749.1|5745.1|5750.1|5746.1|5748.7|5744.7|0
1613690100000|2021-02-18 23:15:00|5749.3|5745.3|5749.1|5745.1|5750|5746|5749.1|5745.1|0
1613690400000|2021-02-18 23:20:00|5749.3|5745.3|5747.4|5743.4|5749.4|5745.4|5747.1|5743.1|0
1613690700000|2021-02-18 23:25:00|5747.5|5743.5|5749.1|5745.1|5749.3|5745.3|5747.5|5743.5|0
1613691000000|2021-02-18 23:30:00|5749.3|5745.3|5747.1|5743.1|5749.7|5745.7|5746|5742|0
1613691300000|2021-02-18 23:35:00|5747|5743|5744.9|5740.9|5747.1|5743.1|5744.8|5740.8|0
1613691600000|2021-02-18 23:40:00|5745.1|5741.1|5743.1|5739.1|5746.1|5742.1|5742.8|5738.8|0
1613691900000|2021-02-18 23:45:00|5743|5739|5743.5|5739.5|5743.8|5739.8|5739.2|5735.2|0
1613692200000|2021-02-18 23:50:00|5743.6|5739.6|5742.3|5738.3|5743.8|5739.8|5740.7|5736.7|0
1613692500000|2021-02-18 23:55:00|5742.4|5738.4|5743.3|5739.3|5743.9|5739.9|5741.6|5737.6|0
1613692800000|2021-02-19 00:00:00|5743.2|5739.2|5743.6|5739.6|5745.3|5741.3|5742.3|5738.3|0
1613693100000|2021-02-19 00:05:00|5743.7|5739.7|5743.9|5739.9|5745.1|5741.1|5742|5738|0
1613693400000|2021-02-19 00:10:00|5744|5740|5742.3|5738.3|5744.2|5740.2|5742.3|5738.3|0
1613693700000|2021-02-19 00:15:00|5742|5738|5745.1|5742.1|5745.1|5742.1|5739.2|5736.2|0
1613694000000|2021-02-19 00:20:00|5745|5742|5747.9|5744.9|5749.4|5746.4|5745|5742|0
1613694300000|2021-02-19 00:25:00|5747.8|5744.8|5746.3|5743.3|5747.9|5744.9|5746.2|5743.2|0
1613694600000|2021-02-19 00:30:00|5746.4|5743.4|5747.7|5744.7|5747.9|5744.9|5746.3|5743.3|0
1613694900000|2021-02-19 00:35:00|5747.8|5744.8|5746.3|5743.3|5747.9|5744.9|5746.3|5743.3|0
1613695200000|2021-02-19 00:40:00|5746.4|5743.4|5749|5746|5749.1|5746.1|5745.5|5742.5|0
1613695500000|2021-02-19 00:45:00|5749.1|5746.1|5749|5746|5749.1|5746.1|5746.2|5743.2|0
1613695800000|2021-02-19 00:50:00|5749.1|5746.1|5746.2|5743.2|5749.1|5746.1|5746.1|5743.1|0
1613696100000|2021-02-19 00:55:00|5746.3|5743.3|5747.8|5744.8|5749.2|5746.2|5745.5|5742.5|0
1613696400000|2021-02-19 01:00:00|5748.1|5745.1|5752.5|5749.5|5752.6|5749.6|5746.4|5743.4|0
1613696700000|2021-02-19 01:05:00|5752.4|5749.4|5749.6|5746.6|5753.4|5750.4|5749.6|5746.6|0
1613697000000|2021-02-19 01:10:00|5749.7|5746.7|5745|5742|5751.1|5748.1|5745|5742|0
1613697300000|2021-02-19 01:15:00|5744.9|5741.9|5745|5742|5746.5|5743.5|5743.4|5740.4|0
1613697600000|2021-02-19 01:20:00|5745.1|5742.1|5743.5|5740.5|5746.5|5743.5|5743.5|5740.5|0
1613697900000|2021-02-19 01:25:00|5743.6|5740.6|5737.7|5734.7|5745|5742|5737.7|5734.7|0
1613698200000|2021-02-19 01:30:00|5737.1|5734.1|5728.2|5725.2|5737.1|5734.1|5726.8|5723.8|0
1613698500000|2021-02-19 01:35:00|5727.6|5724.6|5734.3|5731.3|5734.4|5731.4|5725.5|5722.5|0
1613698800000|2021-02-19 01:40:00|5734.2|5731.2|5731.4|5728.4|5734.4|5731.4|5731.3|5728.3|0
1613699100000|2021-02-19 01:45:00|5731.5|5728.5|5732.9|5729.9|5733|5730|5731.3|5728.3|0
1613699400000|2021-02-19 01:50:00|5732.6|5729.6|5735.1|5732.1|5735.9|5732.9|5731.4|5728.4|0
1613699700000|2021-02-19 01:55:00|5734.8|5731.8|5737.3|5734.3|5737.3|5734.3|5734.3|5731.3|0
1613700000000|2021-02-19 02:00:00|5737.6|5734.6|5735.8|5732.8|5738|5735|5734.3|5731.3|0
1613700300000|2021-02-19 02:05:00|5735.7|5732.7|5735.7|5732.7|5737.3|5734.3|5734.2|5731.2|0
1613700600000|2021-02-19 02:10:00|5735.8|5732.8|5734.2|5731.2|5735.8|5732.8|5734.1|5731.1|0
1613700900000|2021-02-19 02:15:00|5734.3|5731.3|5728.3|5725.3|5734.3|5731.3|5727.6|5724.6|0
1613701200000|2021-02-19 02:20:00|5728|5725|5726|5723|5728|5725|5724.3|5721.3|0
1613701500000|2021-02-19 02:25:00|5726.1|5723.1|5727.2|5724.2|5727.9|5724.9|5724.3|5721.3|0
1613701800000|2021-02-19 02:30:00|5727.1|5724.1|5725.6|5722.6|5728.6|5725.6|5724.2|5721.2|0
1613702100000|2021-02-19 02:35:00|5725.1|5722.1|5721.4|5718.4|5727.1|5724.1|5719.8|5716.8|0
1613702400000|2021-02-19 02:40:00|5720.8|5717.8|5721.6|5718.6|5723.1|5720.1|5718.5|5715.5|0
1613702700000|2021-02-19 02:45:00|5721.7|5718.7|5722.5|5719.5|5724.7|5721.7|5721.6|5718.6|0
1613703000000|2021-02-19 02:50:00|5722.3|5719.3|5720.9|5717.9|5723.9|5720.9|5720.9|5717.9|0
1613703300000|2021-02-19 02:55:00|5720.6|5717.6|5721|5718|5723.2|5720.2|5720.2|5717.2|0
1613703600000|2021-02-19 03:00:00|5721.3|5718.3|5721.8|5718.8|5722|5719|5720.2|5717.2|0
1613703900000|2021-02-19 03:05:00|5721.3|5718.3|5723.7|5720.7|5723.8|5720.8|5720.4|5717.4|0
1613704200000|2021-02-19 03:10:00|5723.6|5720.6|5725.9|5722.9|5725.9|5722.9|5723.6|5720.6|0
1613704500000|2021-02-19 03:15:00|5725.2|5722.2|5726.6|5723.6|5726.7|5723.7|5725.2|5722.2|0
1613704800000|2021-02-19 03:20:00|5726.1|5723.1|5725.2|5722.2|5726.1|5723.1|5723.6|5720.6|0
1613705100000|2021-02-19 03:25:00|5725.3|5722.3|5728.2|5725.2|5729.6|5726.6|5725.2|5722.2|0
1613705400000|2021-02-19 03:30:00|5728.1|5725.1|5729.3|5726.3|5729.5|5726.5|5726.5|5723.5|0
1613705700000|2021-02-19 03:35:00|5729.4|5726.4|5732.3|5729.3|5733.7|5730.7|5729.3|5726.3|0
1613706000000|2021-02-19 03:40:00|5732.4|5729.4|5733.7|5730.7|5733.7|5730.7|5730.8|5727.8|0
1613706300000|2021-02-19 03:45:00|5733.1|5730.1|5729.3|5726.3|5733.1|5730.1|5728.6|5725.6|0
1613706600000|2021-02-19 03:50:00|5729.2|5726.2|5728|5725|5729.4|5726.4|5726.4|5723.4|0
1613706900000|2021-02-19 03:55:00|5727.9|5724.9|5726.5|5723.5|5729.5|5726.5|5726.5|5723.5|0
1613707200000|2021-02-19 04:00:00|5726.8|5723.8|5727.9|5724.9|5728|5725|5726.5|5723.5|0
1613707500000|2021-02-19 04:05:00|5728|5725|5726.4|5723.4|5728.7|5725.7|5726.4|5723.4|0
1613707800000|2021-02-19 04:10:00|5726.5|5723.5|5727.2|5724.2|5729.5|5726.5|5726.4|5723.4|0
1613708100000|2021-02-19 04:15:00|5727.9|5724.9|5729.6|5726.6|5729.6|5726.6|5727.9|5724.9|0
1613708400000|2021-02-19 04:20:00|5729.5|5726.5|5731|5728|5731|5728|5729.5|5726.5|0
1613708700000|2021-02-19 04:25:00|5730.9|5727.9|5729.5|5726.5|5731|5728|5729.5|5726.5|0
1613709000000|2021-02-19 04:30:00|5730|5727|5731.1|5728.1|5731.2|5728.2|5730|5727|0
1613709300000|2021-02-19 04:35:00|5731.7|5728.7|5736.1|5733.1|5736.1|5733.1|5731.7|5728.7|0
1613709600000|2021-02-19 04:40:00|5736.2|5733.2|5737.6|5734.6|5737.6|5734.6|5736.1|5733.1|0
1613709900000|2021-02-19 04:45:00|5737|5734|5735.5|5732.5|5737|5734|5735.4|5732.4|0
1613710200000|2021-02-19 04:50:00|5735.4|5732.4|5733.9|5730.9|5735.5|5732.5|5733.8|5730.8|0
1613710500000|2021-02-19 04:55:00|5734.6|5731.6|5733.2|5730.2|5735.3|5732.3|5732.5|5729.5|0
1613710800000|2021-02-19 05:00:00|5733.4|5730.4|5735.5|5732.5|5737.1|5734.1|5733.4|5730.4|0
1613711100000|2021-02-19 05:05:00|5735.2|5732.2|5737|5734|5737.1|5734.1|5734|5731|0
1613711400000|2021-02-19 05:10:00|5737.1|5734.1|5738.7|5735.7|5738.8|5735.8|5737|5734|0
1613711700000|2021-02-19 05:15:00|5738.8|5735.8|5738.4|5735.4|5740|5737|5737.2|5734.2|0
1613712000000|2021-02-19 05:20:00|5738.5|5735.5|5738.5|5735.5|5738.5|5735.5|5737|5734|0
1613712300000|2021-02-19 05:25:00|5738.4|5735.4|5735.5|5732.5|5738.4|5735.4|5735.5|5732.5|0
1613712600000|2021-02-19 05:30:00|5735|5732|5738.5|5735.5|5738.5|5735.5|5734.1|5731.1|0
1613712900000|2021-02-19 05:35:00|5738|5735|5741.4|5738.4|5741.5|5738.5|5737.1|5734.1|0
1613713200000|2021-02-19 05:40:00|5741.5|5738.5|5741.4|5738.4|5741.5|5738.5|5740|5737|0
1613713500000|2021-02-19 05:45:00|5741.3|5738.3|5742.9|5739.9|5742.9|5739.9|5740|5737|0
1613713800000|2021-02-19 05:50:00|5742.4|5739.4|5742.6|5739.6|5743|5740|5741.1|5738.1|0
1613714100000|2021-02-19 05:55:00|5742.5|5739.5|5744.1|5741.1|5745.6|5742.6|5742.5|5739.5|0
1613714400000|2021-02-19 06:00:00|5743.5|5740.5|5744.1|5741.1|5744.1|5741.1|5741.2|5738.2|0
1613714700000|2021-02-19 06:05:00|5744.2|5741.2|5745.6|5742.6|5747|5744|5744.2|5741.2|0
1613715000000|2021-02-19 06:10:00|5745.5|5742.5|5745.6|5742.6|5747|5744|5744.1|5741.1|0
1613715300000|2021-02-19 06:15:00|5745.7|5742.7|5748.1|5745.1|5748.9|5745.9|5745.7|5742.7|0
1613715600000|2021-02-19 06:20:00|5747.6|5744.6|5745.6|5742.6|5748|5745|5745.6|5742.6|0
1613715900000|2021-02-19 06:25:00|5745.3|5742.3|5743.3|5740.3|5745.6|5742.6|5743.2|5740.2|0
1613716200000|2021-02-19 06:30:00|5743.8|5740.8|5742.9|5739.9|5744.7|5741.7|5742.9|5739.9|0
1613716500000|2021-02-19 06:35:00|5743|5740|5743.9|5740.9|5745.2|5742.2|5741.5|5738.5|0
1613716800000|2021-02-19 06:40:00|5743.8|5740.8|5746.7|5743.7|5746.7|5743.7|5743.8|5740.8|0
1613717100000|2021-02-19 06:45:00|5745.6|5742.6|5747.8|5744.8|5747.8|5744.8|5745.5|5742.5|0
1613717400000|2021-02-19 06:50:00|5748.1|5745.1|5745|5742|5749.2|5746.2|5744.9|5741.9|0
1613717700000|2021-02-19 06:55:00|5745.1|5742.1|5748.4|5745.4|5748.5|5745.5|5744.6|5741.6|0
1613718000000|2021-02-19 07:00:00|5748.6|5745.6|5741.5|5739.5|5749|5747|5741|5739|259
1613718300000|2021-02-19 07:05:00|5741.8|5739.8|5737.5|5735.5|5742.5|5740.5|5736.8|5734.8|442
1613718600000|2021-02-19 07:10:00|5737.3|5735.3|5739|5737|5739.5|5737.5|5737|5735|127
1613718900000|2021-02-19 07:15:00|5739.3|5737.3|5739|5737|5740.3|5738.3|5737|5735|387
1613719200000|2021-02-19 07:20:00|5739.3|5737.3|5738|5736|5739.8|5737.8|5737.3|5735.3|30
1613719500000|2021-02-19 07:25:00|5737.8|5735.8|5738|5736|5738.5|5736.5|5737.3|5735.3|3164
1613719800000|2021-02-19 07:30:00|5738.3|5736.3|5736.5|5734.5|5739|5737|5736|5734|238
1613720100000|2021-02-19 07:35:00|5736.8|5734.8|5740.5|5738.5|5740.8|5738.8|5736.8|5734.8|109
1613720400000|2021-02-19 07:40:00|5740.3|5738.3|5739|5737|5741.3|5739.3|5738.8|5736.8|100
1613720700000|2021-02-19 07:45:00|5739.3|5737.3|5735.5|5733.5|5740.3|5738.3|5735.3|5733.3|64
1613721000000|2021-02-19 07:50:00|5735.8|5733.8|5738.5|5736.5|5739.3|5737.3|5734.3|5732.3|220
1613721300000|2021-02-19 07:55:00|5738.8|5736.8|5740.3|5738.3|5743.8|5741.8|5735.8|5733.8|452
1613721600000|2021-02-19 08:00:00|5739.8|5738.8|5743|5742|5755.5|5754.5|5736.5|5735.5|2286
1613721900000|2021-02-19 08:05:00|5743.3|5742.3|5738|5737|5748|5747|5734.3|5733.3|867
1613722200000|2021-02-19 08:10:00|5737.8|5736.8|5740.3|5739.3|5746|5745|5737.8|5736.8|725
1613722500000|2021-02-19 08:15:00|5740.5|5739.5|5744.3|5743.3|5751.3|5750.3|5739.5|5738.5|1285
1613722800000|2021-02-19 08:20:00|5744.5|5743.5|5744.5|5743.5|5748|5747|5742.3|5741.3|518
1613723100000|2021-02-19 08:25:00|5744.8|5743.8|5746.3|5745.3|5748|5747|5743|5742|467
1613723400000|2021-02-19 08:30:00|5749.5|5748.5|5746.8|5745.8|5756.3|5755.3|5744.5|5743.5|1048
1613723700000|2021-02-19 08:35:00|5746.3|5745.3|5756.8|5755.8|5757|5756|5745.8|5744.8|534
1613724000000|2021-02-19 08:40:00|5756.9|5755.9|5744.4|5743.4|5759.9|5758.9|5744.1|5743.1|458
1613724300000|2021-02-19 08:45:00|5744.6|5743.6|5737.4|5736.4|5744.6|5743.6|5735.4|5734.4|436
1613724600000|2021-02-19 08:50:00|5737.1|5736.1|5744.6|5743.6|5744.9|5743.9|5737.1|5736.1|339
1613724900000|2021-02-19 08:55:00|5744.4|5743.4|5753.6|5752.6|5755.1|5754.1|5744.4|5743.4|472
1613725200000|2021-02-19 09:00:00|5753.4|5752.4|5747.9|5746.9|5754.9|5753.9|5746.9|5745.9|372
1613725500000|2021-02-19 09:05:00|5747.6|5746.6|5750.9|5749.9|5754.1|5753.1|5746.4|5745.4|212
1613725800000|2021-02-19 09:10:00|5751.1|5750.1|5757.6|5756.6|5757.9|5756.9|5749.1|5748.1|250
1613726100000|2021-02-19 09:15:00|5757.9|5756.9|5759.9|5758.9|5760.9|5759.9|5754.6|5753.6|253
1613726400000|2021-02-19 09:20:00|5760.1|5759.1|5761.9|5760.9|5762.9|5761.9|5759.1|5758.1|516
1613726700000|2021-02-19 09:25:00|5762.4|5761.4|5755.9|5754.9|5762.4|5761.4|5755.4|5754.4|258
1613727000000|2021-02-19 09:30:00|5756.1|5755.1|5763.1|5762.1|5763.1|5762.1|5755.6|5754.6|380
1613727300000|2021-02-19 09:35:00|5763.4|5762.4|5766.1|5765.1|5766.6|5765.6|5760.9|5759.9|320
1613727600000|2021-02-19 09:40:00|5765.9|5764.9|5761.9|5760.9|5766.9|5765.9|5761.6|5760.6|299
1613727900000|2021-02-19 09:45:00|5762.1|5761.1|5759.9|5758.9|5763.4|5762.4|5758.9|5757.9|440
1613728200000|2021-02-19 09:50:00|5759.6|5758.6|5759.9|5758.9|5761.4|5760.4|5757.1|5756.1|223
1613728500000|2021-02-19 09:55:00|5759.6|5758.6|5757.6|5756.6|5759.9|5758.9|5757.4|5756.4|232
1613728800000|2021-02-19 10:00:00|5757.4|5756.4|5759.9|5758.9|5760.4|5759.4|5757.1|5756.1|229
1613729100000|2021-02-19 10:05:00|5759.6|5758.6|5759.9|5758.9|5759.9|5758.9|5757.1|5756.1|224
1613729400000|2021-02-19 10:10:00|5759.6|5758.6|5758.6|5757.6|5761.6|5760.6|5750.4|5749.4|789
1613729700000|2021-02-19 10:15:00|5758.9|5757.9|5759.1|5758.1|5762.9|5761.9|5757.4|5756.4|233
1613730000000|2021-02-19 10:20:00|5758.9|5757.9|5758.4|5757.4|5760.4|5759.4|5757.1|5756.1|181
1613730300000|2021-02-19 10:25:00|5758.1|5757.1|5755.1|5754.1|5758.4|5757.4|5753.6|5752.6|783
1613730600000|2021-02-19 10:30:00|5755.4|5754.4|5751.6|5750.6|5755.6|5754.6|5751.4|5750.4|299
1613730900000|2021-02-19 10:35:00|5751.9|5750.9|5756.9|5755.9|5757.4|5756.4|5750.9|5749.9|294
1613731200000|2021-02-19 10:40:00|5757.1|5756.1|5759.9|5758.9|5760.9|5759.9|5756.9|5755.9|1219
1613731500000|2021-02-19 10:45:00|5760.4|5759.4|5767.6|5766.6|5767.6|5766.6|5759.9|5758.9|274
1613731800000|2021-02-19 10:50:00|5767.4|5766.4|5766.6|5765.6|5768.4|5767.4|5763.6|5762.6|722
1613732100000|2021-02-19 10:55:00|5766.4|5765.4|5767.9|5766.9|5768.4|5767.4|5765.4|5764.4|410
1613732400000|2021-02-19 11:00:00|5767.4|5766.4|5765.9|5764.9|5771.4|5770.4|5764.6|5763.6|423
1613732700000|2021-02-19 11:05:00|5765.4|5764.4|5762.4|5761.4|5766.4|5765.4|5760.1|5759.1|262
1613733000000|2021-02-19 11:10:00|5762.1|5761.1|5759.6|5758.6|5762.4|5761.4|5759.6|5758.6|136
1613733300000|2021-02-19 11:15:00|5759.9|5758.9|5757.4|5756.4|5760.9|5759.9|5757.1|5756.1|247
1613733600000|2021-02-19 11:20:00|5757.1|5756.1|5759.4|5758.4|5759.9|5758.9|5756.9|5755.9|147
1613733900000|2021-02-19 11:25:00|5759.1|5758.1|5759.1|5758.1|5759.9|5758.9|5757.4|5756.4|180
1613734200000|2021-02-19 11:30:00|5759.4|5758.4|5755.6|5754.6|5759.4|5758.4|5754.1|5753.1|277
1613734500000|2021-02-19 11:35:00|5755.9|5754.9|5759.1|5758.1|5759.4|5758.4|5755.9|5754.9|154
1613734800000|2021-02-19 11:40:00|5758.9|5757.9|5758.9|5757.9|5760.4|5759.4|5758.4|5757.4|114
1613735100000|2021-02-19 11:45:00|5758.6|5757.6|5760.4|5759.4|5761.4|5760.4|5758.4|5757.4|137
1613735400000|2021-02-19 11:50:00|5759.9|5758.9|5758.4|5757.4|5760.4|5759.4|5757.4|5756.4|196
1613735700000|2021-02-19 11:55:00|5758.9|5757.9|5755.6|5754.6|5758.9|5757.9|5755.1|5754.1|377
1613736000000|2021-02-19 12:00:00|5755.9|5754.9|5758.9|5757.9|5759.6|5758.6|5755.9|5754.9|563
1613736300000|2021-02-19 12:05:00|5759.1|5758.1|5762.4|5761.4|5763.1|5762.1|5759.1|5758.1|118
1613736600000|2021-02-19 12:10:00|5762.6|5761.6|5765.1|5764.1|5765.4|5764.4|5761.4|5760.4|163
1613736900000|2021-02-19 12:15:00|5764.9|5763.9|5766.9|5765.9|5766.9|5765.9|5764.6|5763.6|608
1613737200000|2021-02-19 12:20:00|5767.1|5766.1|5766.6|5765.6|5769.1|5768.1|5765.9|5764.9|257
1613737500000|2021-02-19 12:25:00|5766.4|5765.4|5769.6|5768.6|5770.1|5769.1|5766.4|5765.4|176
1613737800000|2021-02-19 12:30:00|5769.9|5768.9|5772.9|5771.9|5773.9|5772.9|5768.9|5767.9|247
1613738100000|2021-02-19 12:35:00|5772.6|5771.6|5771.6|5770.6|5775.6|5774.6|5771.6|5770.6|383
1613738400000|2021-02-19 12:40:00|5771.3|5770.3|5769.6|5768.6|5772.1|5771.1|5769.1|5768.1|199
1613738700000|2021-02-19 12:45:00|5770.1|5769.1|5767.8|5766.8|5771.3|5770.3|5767.6|5766.6|262
1613739000000|2021-02-19 12:50:00|5768.1|5767.1|5770.6|5769.6|5771.1|5770.1|5768.1|5767.1|225
1613739300000|2021-02-19 12:55:00|5770.8|5769.8|5770.6|5769.6|5772.1|5771.1|5769.1|5768.1|215
1613739600000|2021-02-19 13:00:00|5770.8|5769.8|5770.1|5769.1|5771.6|5770.6|5769.3|5768.3|156
1613739900000|2021-02-19 13:05:00|5769.8|5768.8|5770.1|5769.1|5771.1|5770.1|5769.6|5768.6|292
1613740200000|2021-02-19 13:10:00|5771.1|5770.1|5771.1|5770.1|5772.6|5771.6|5770.1|5769.1|228
1613740500000|2021-02-19 13:15:00|5770.8|5769.8|5768.6|5767.6|5771.6|5770.6|5768.6|5767.6|311
1613740800000|2021-02-19 13:20:00|5768.8|5767.8|5770.6|5769.6|5771.1|5770.1|5768.6|5767.6|156
1613741100000|2021-02-19 13:25:00|5770.8|5769.8|5775.1|5774.1|5775.6|5774.6|5770.1|5769.1|346
1613741400000|2021-02-19 13:30:00|5775.6|5774.6|5775.6|5774.6|5777.6|5776.6|5775.1|5774.1|366
1613741700000|2021-02-19 13:35:00|5775.8|5774.8|5773.1|5772.1|5776.1|5775.1|5771.3|5770.3|380
1613742000000|2021-02-19 13:40:00|5773.3|5772.3|5773.1|5772.1|5773.8|5772.8|5771.6|5770.6|314
1613742300000|2021-02-19 13:45:00|5773.3|5772.3|5779.1|5778.1|5779.1|5778.1|5772.6|5771.6|322
1613742600000|2021-02-19 13:50:00|5778.8|5777.8|5776.8|5775.8|5780.1|5779.1|5774.6|5773.6|779
1613742900000|2021-02-19 13:55:00|5776.6|5775.6|5776.1|5775.1|5777.6|5776.6|5774.6|5773.6|390
1613743200000|2021-02-19 14:00:00|5775.6|5774.6|5769.8|5768.8|5776.1|5775.1|5769.6|5768.6|452
1613743500000|2021-02-19 14:05:00|5770.1|5769.1|5768.1|5767.1|5772.6|5771.6|5766.6|5765.6|314
1613743800000|2021-02-19 14:10:00|5768.3|5767.3|5769.6|5768.6|5770.1|5769.1|5767.1|5766.1|255
1613744100000|2021-02-19 14:15:00|5769.3|5768.3|5767.1|5766.1|5769.6|5768.6|5767.1|5766.1|327
1613744400000|2021-02-19 14:20:00|5767.3|5766.3|5767.3|5766.3|5768.6|5767.6|5765.8|5764.8|240
1613744700000|2021-02-19 14:25:00|5767.6|5766.6|5766.6|5765.6|5768.8|5767.8|5765.6|5764.6|319
1613745000000|2021-02-19 14:30:00|5766.1|5765.1|5770.1|5769.1|5771.8|5770.8|5764.6|5763.6|667
1613745300000|2021-02-19 14:35:00|5769.8|5768.8|5767.1|5766.1|5771.3|5770.3|5764.1|5763.1|513
1613745600000|2021-02-19 14:40:00|5766.8|5765.8|5771.3|5770.3|5771.6|5770.6|5763.3|5762.3|794
1613745900000|2021-02-19 14:45:00|5770.6|5769.6|5770.1|5769.1|5773.3|5772.3|5768.6|5767.6|641
1613746200000|2021-02-19 14:50:00|5770.3|5769.3|5774.3|5773.3|5774.6|5773.6|5769.1|5768.1|505
1613746500000|2021-02-19 14:55:00|5774.6|5773.6|5776.3|5775.3|5777.3|5776.3|5772.3|5771.3|306
1613746800000|2021-02-19 15:00:00|5776.6|5775.6|5773.1|5772.1|5777.6|5776.6|5770.6|5769.6|567
1613747100000|2021-02-19 15:05:00|5773.3|5772.3|5773.8|5772.8|5775.1|5774.1|5770.6|5769.6|754
1613747400000|2021-02-19 15:10:00|5774.6|5773.6|5771.6|5770.6|5775.1|5774.1|5769.6|5768.6|323
1613747700000|2021-02-19 15:15:00|5771.8|5770.8|5773.6|5772.6|5776.1|5775.1|5771.6|5770.6|435
1613748000000|2021-02-19 15:20:00|5773.3|5772.3|5776.6|5775.6|5776.6|5775.6|5771.6|5770.6|342
1613748300000|2021-02-19 15:25:00|5776.8|5775.8|5776.1|5775.1|5780.1|5779.1|5775.6|5774.6|811
1613748600000|2021-02-19 15:30:00|5776.3|5775.3|5773.8|5772.8|5777.6|5776.6|5770.6|5769.6|374
1613748900000|2021-02-19 15:35:00|5773.6|5772.6|5779.6|5778.6|5779.8|5778.8|5773.1|5772.1|384
1613749200000|2021-02-19 15:40:00|5779.8|5778.8|5778.6|5777.6|5782.6|5781.6|5777.8|5776.8|632
1613749500000|2021-02-19 15:45:00|5778.8|5777.8|5776.6|5775.6|5779.1|5778.1|5775.6|5774.6|365
1613749800000|2021-02-19 15:50:00|5776.8|5775.8|5777.1|5776.1|5779.1|5778.1|5776.8|5775.8|272
1613750100000|2021-02-19 15:55:00|5777.3|5776.3|5780.3|5779.3|5782.6|5781.6|5777.3|5776.3|344
1613750400000|2021-02-19 16:00:00|5780.1|5779.1|5782.1|5781.1|5783.1|5782.1|5779.6|5778.6|387
1613750700000|2021-02-19 16:05:00|5781.8|5780.8|5785.1|5784.1|5786.6|5785.6|5781.8|5780.8|524
1613751000000|2021-02-19 16:10:00|5785.3|5784.3|5785.3|5784.3|5786.1|5785.1|5782.1|5781.1|519
1613751300000|2021-02-19 16:15:00|5785.6|5784.6|5783.3|5782.3|5785.6|5784.6|5782.6|5781.6|413
1613751600000|2021-02-19 16:20:00|5783.1|5782.1|5786.1|5785.1|5786.6|5785.6|5782.6|5781.6|443
1613751900000|2021-02-19 16:25:00|5785.6|5784.6|5785.6|5784.6|5786.6|5785.6|5784.6|5783.6|1010
1613752200000|2021-02-19 16:30:00|5786.1|5784.1|5777.1|5775.1|5786.1|5784.1|5776.6|5774.6|3706
1613752500000|2021-02-19 16:35:00|5776.3|5774.3|5776.1|5774.1|5779.1|5777.1|5776.1|5774.1|1359
1613752800000|2021-02-19 16:40:00|5776.6|5774.6|5773.8|5771.8|5777.1|5775.1|5773.3|5771.3|581
1613753100000|2021-02-19 16:45:00|5773.6|5771.6|5774.6|5772.6|5776.1|5774.1|5773.1|5771.1|210
1613753400000|2021-02-19 16:50:00|5773.6|5771.6|5774.8|5772.8|5776.6|5774.6|5773.1|5771.1|130
1613753700000|2021-02-19 16:55:00|5775.1|5773.1|5774.1|5772.1|5777.1|5775.1|5773.6|5771.6|122
1613754000000|2021-02-19 17:00:00|5773.8|5771.8|5775.8|5773.8|5776.1|5774.1|5772.6|5770.6|156
1613754300000|2021-02-19 17:05:00|5776.1|5774.1|5774.1|5772.1|5776.8|5774.8|5773.8|5771.8|179
1613754600000|2021-02-19 17:10:00|5773.8|5771.8|5774.3|5772.3|5776.1|5774.1|5773.1|5771.1|79
1613754900000|2021-02-19 17:15:00|5774.1|5772.1|5772.8|5770.8|5776.1|5774.1|5772.6|5770.6|64
1613755200000|2021-02-19 17:20:00|5772.6|5770.6|5771.1|5769.1|5773.1|5771.1|5769.3|5767.3|231
1613755500000|2021-02-19 17:25:00|5770.8|5768.8|5771.1|5769.1|5773.3|5771.3|5770.6|5768.6|125
1613755800000|2021-02-19 17:30:00|5770.8|5768.8|5769.8|5767.8|5773.1|5771.1|5769.6|5767.6|85
1613756100000|2021-02-19 17:35:00|5770.1|5768.1|5769.8|5767.8|5770.8|5768.8|5767.8|5765.8|97
1613756400000|2021-02-19 17:40:00|5769.6|5767.6|5770.6|5768.6|5770.6|5768.6|5767.1|5765.1|67
1613756700000|2021-02-19 17:45:00|5770.3|5768.3|5769.6|5767.6|5772.6|5770.6|5768.6|5766.6|116
1613757000000|2021-02-19 17:50:00|5769.3|5767.3|5766.6|5764.6|5770.6|5768.6|5765.3|5763.3|77
1613757300000|2021-02-19 17:55:00|5766.8|5764.8|5768.1|5766.1|5769.3|5767.3|5765.1|5763.1|140
1613757600000|2021-02-19 18:00:00|5767.8|5765.8|5767.1|5765.1|5770.3|5768.3|5765.3|5763.3|171
1613757900000|2021-02-19 18:05:00|5767.3|5765.3|5761.3|5759.3|5767.6|5765.6|5761.1|5759.1|200
1613758200000|2021-02-19 18:10:00|5761.1|5759.1|5762.1|5760.1|5763.8|5761.8|5760.6|5758.6|176
1613758500000|2021-02-19 18:15:00|5761.8|5759.8|5762.1|5760.1|5764.8|5762.8|5761.1|5759.1|65
1613758800000|2021-02-19 18:20:00|5761.8|5759.8|5765.6|5763.6|5765.6|5763.6|5760.6|5758.6|51
1613759100000|2021-02-19 18:25:00|5765.3|5763.3|5766.3|5764.3|5767.1|5765.1|5765.1|5763.1|29
1613759400000|2021-02-19 18:30:00|5766.1|5764.1|5763.8|5761.8|5766.8|5764.8|5762.8|5760.8|63
1613759700000|2021-02-19 18:35:00|5764.1|5762.1|5767.8|5765.8|5768.3|5766.3|5763.1|5761.1|34
1613760000000|2021-02-19 18:40:00|5767.6|5765.6|5770.3|5768.3|5770.8|5768.8|5767.6|5765.6|20
1613760300000|2021-02-19 18:45:00|5770.1|5768.1|5768.1|5766.1|5770.3|5768.3|5768.1|5766.1|18
1613760600000|2021-02-19 18:50:00|5768.3|5766.3|5769.8|5767.8|5770.3|5768.3|5766.8|5764.8|71
1613760900000|2021-02-19 18:55:00|5769.6|5767.6|5770.3|5768.3|5770.8|5768.8|5769.1|5767.1|10
1613761200000|2021-02-19 19:00:00|5770.6|5768.6|5769.8|5767.8|5770.8|5768.8|5769.6|5767.6|17
1613761500000|2021-02-19 19:05:00|5770.1|5768.1|5769.1|5767.1|5770.8|5768.8|5768.6|5766.6|13
1613761800000|2021-02-19 19:10:00|5769.3|5767.3|5769.6|5767.6|5770.3|5768.3|5768.3|5766.3|29
1613762100000|2021-02-19 19:15:00|5769.3|5767.3|5770.1|5768.1|5772.1|5770.1|5768.6|5766.6|26
1613762400000|2021-02-19 19:20:00|5769.8|5767.8|5765.1|5763.1|5769.8|5767.8|5764.6|5762.6|50
1613762700000|2021-02-19 19:25:00|5764.8|5762.8|5761.3|5759.3|5766.1|5764.1|5761.1|5759.1|132
1613763000000|2021-02-19 19:30:00|5761.6|5759.6|5763.8|5761.8|5765.8|5763.8|5761.3|5759.3|66
1613763300000|2021-02-19 19:35:00|5764.1|5762.1|5764.3|5762.3|5765.3|5763.3|5763.1|5761.1|21
1613763600000|2021-02-19 19:40:00|5764.6|5762.6|5764.8|5762.8|5765.3|5763.3|5762.6|5760.6|37
1613763900000|2021-02-19 19:45:00|5764.6|5762.6|5764.8|5762.8|5767.1|5765.1|5763.6|5761.6|29
1613764200000|2021-02-19 19:50:00|5765.1|5763.1|5764.8|5762.8|5765.3|5763.3|5763.6|5761.6|26
1613764500000|2021-02-19 19:55:00|5765.1|5763.1|5767.1|5765.1|5767.6|5765.6|5764.8|5762.8|98
1613764800000|2021-02-19 20:00:00|5766.8|5764.8|5767.3|5765.3|5768.6|5766.6|5766.6|5764.6|27
1613765100000|2021-02-19 20:05:00|5767.1|5765.1|5766.3|5764.3|5767.3|5765.3|5765.8|5763.8|50
1613765400000|2021-02-19 20:10:00|5766.6|5764.6|5768.6|5766.6|5771.3|5769.3|5766.3|5764.3|66
1613765700000|2021-02-19 20:15:00|5768.8|5766.8|5768.8|5766.8|5769.6|5767.6|5767.6|5765.6|33
1613766000000|2021-02-19 20:20:00|5769.1|5767.1|5768.1|5766.1|5769.1|5767.1|5767.6|5765.6|17
1613766300000|2021-02-19 20:25:00|5767.8|5765.8|5768.6|5766.6|5768.8|5766.8|5766.3|5764.3|27
1613766600000|2021-02-19 20:30:00|5768.3|5766.3|5769.3|5767.3|5771.3|5769.3|5767.3|5765.3|81
1613766900000|2021-02-19 20:35:00|5769.6|5767.6|5772.8|5770.8|5773.1|5771.1|5768.8|5766.8|24
1613767200000|2021-02-19 20:40:00|5772.6|5770.6|5767.3|5765.3|5772.6|5770.6|5767.3|5765.3|29
1613767500000|2021-02-19 20:45:00|5767.6|5765.6|5768.8|5766.8|5771.1|5769.1|5767.1|5765.1|88
1613767800000|2021-02-19 20:50:00|5768.6|5766.6|5764.8|5762.8|5768.8|5766.8|5764.3|5762.3|88
1613768100000|2021-02-19 20:55:00|5764.6|5762.6|5767.3|5765.3|5767.6|5765.6|5762.6|5760.6|245
1613768400000|2021-02-19 21:00:00|5768|5764|5766.2|5762.2|5769.5|5765.5|5765|5761|0
1613768700000|2021-02-19 21:05:00|5765.9|5761.9|5761.1|5757.1|5767|5763|5759.9|5755.9|0
1613769000000|2021-02-19 21:10:00|5761.2|5757.2|5762.3|5758.3|5764.9|5760.9|5760.2|5756.2|0
1613769300000|2021-02-19 21:15:00|5762.4|5758.4|5763.9|5759.9|5764.1|5760.1|5761.9|5757.9|0
1613769600000|2021-02-19 21:20:00|5764.1|5760.1|5763.5|5759.5|5764.3|5760.3|5763.4|5759.4|0
1613769900000|2021-02-19 21:25:00|5763.7|5759.7|5763.5|5759.5|5763.8|5759.8|5763.2|5759.2|0
1613770200000|2021-02-19 21:30:00|5763.8|5759.8|5762.6|5758.6|5763.8|5759.8|5761.1|5757.1|0
1613770500000|2021-02-19 21:35:00|5762.9|5758.9|5763.9|5759.9|5764.9|5760.9|5762.6|5758.6|0
1613770800000|2021-02-19 21:40:00|5763.8|5759.8|5764.2|5760.2|5764.9|5760.9|5761.5|5757.5|0
1613771100000|2021-02-19 21:45:00|5764.6|5760.6|5762.7|5758.7|5764.6|5760.6|5762.4|5758.4|0
1613771400000|2021-02-19 21:50:00|5762.4|5758.4|5762.8|5758.8|5763.2|5759.2|5761.1|5757.1|0
1613771700000|2021-02-19 21:55:00|5762.9|5758.9|5763.6|5759.6|5764.5|5760.5|5762|5758|0
1613948400000|2021-02-21 23:00:00|5774.1|5770.1|5777.9|5773.9|5779.5|5775.5|5773|5769|0
1613948700000|2021-02-21 23:05:00|5778|5774|5777.1|5773.1|5779.2|5775.2|5775.9|5771.9|0
1613949000000|2021-02-21 23:10:00|5777|5773|5771.9|5767.9|5777.1|5773.1|5770.8|5766.8|0
1613949300000|2021-02-21 23:15:00|5772|5768|5763.8|5759.8|5772.4|5768.4|5762.2|5758.2|0
1613949600000|2021-02-21 23:20:00|5763.9|5759.9|5764.2|5760.2|5764.7|5760.7|5763.5|5759.5|0
1613949900000|2021-02-21 23:25:00|5763.9|5759.9|5758.3|5754.3|5764.2|5760.2|5757|5753|0
1613950200000|2021-02-21 23:30:00|5758.4|5754.4|5763.1|5759.1|5764.1|5760.1|5758.4|5754.4|0
1613950500000|2021-02-21 23:35:00|5763.2|5759.2|5764.7|5760.7|5765|5761|5762.3|5758.3|0
1613950800000|2021-02-21 23:40:00|5764.6|5760.6|5763.3|5759.3|5764.7|5760.7|5762.2|5758.2|0
1613951100000|2021-02-21 23:45:00|5763.4|5759.4|5769|5765|5770.3|5766.3|5763.4|5759.4|0
1613951400000|2021-02-21 23:50:00|5768.9|5764.9|5767.6|5763.6|5769.8|5765.8|5767.6|5763.6|0
1613951700000|2021-02-21 23:55:00|5767.2|5763.2|5769.6|5765.6|5770.3|5766.3|5766|5762|0
1613952000000|2021-02-22 00:00:00|5769.7|5765.7|5771.8|5767.8|5772.4|5768.4|5769|5765|0
1613952300000|2021-02-22 00:05:00|5771.6|5767.6|5769|5765|5772.4|5768.4|5768|5764|0
1613952600000|2021-02-22 00:10:00|5768.9|5764.9|5772.4|5768.4|5772.7|5768.7|5768.8|5764.8|0
1613952900000|2021-02-22 00:15:00|5772.3|5768.3|5777.8|5774.8|5777.8|5774.8|5771.7|5767.9|0
1613953200000|2021-02-22 00:20:00|5777.7|5774.7|5777.6|5774.6|5779.2|5776.2|5776|5773|0
1613953500000|2021-02-22 00:25:00|5777.7|5774.7|5777.4|5774.4|5779.1|5776.1|5776|5773|0
1613953800000|2021-02-22 00:30:00|5777.3|5774.3|5782|5779|5782.2|5779.2|5777.3|5774.3|0
1613954100000|2021-02-22 00:35:00|5781.9|5778.9|5784.6|5781.6|5784.6|5781.6|5781.7|5778.7|0
1613954400000|2021-02-22 00:40:00|5784.5|5781.5|5785.7|5782.7|5785.9|5782.9|5784.3|5781.3|0
1613954700000|2021-02-22 00:45:00|5785.8|5782.8|5782.6|5779.6|5787.2|5784.2|5782.6|5779.6|0
1613955000000|2021-02-22 00:50:00|5782.5|5779.5|5784|5781|5784.1|5781.1|5782.5|5779.5|0
1613955300000|2021-02-22 00:55:00|5784.1|5781.1|5785.4|5782.4|5786.9|5783.9|5784|5781|0
1613955600000|2021-02-22 01:00:00|5785.5|5782.5|5789.9|5786.9|5789.9|5786.9|5785.4|5782.4|0
1613955900000|2021-02-22 01:05:00|5789.8|5786.8|5791.1|5788.1|5791.1|5788.1|5788.3|5785.3|0
1613956200000|2021-02-22 01:10:00|5791.2|5788.2|5788.3|5785.3|5791.2|5788.2|5788.3|5785.3|0
1613956500000|2021-02-22 01:15:00|5788.4|5785.4|5791.4|5788.4|5791.5|5788.5|5788.3|5785.3|0
1613956800000|2021-02-22 01:20:00|5791.5|5788.5|5792.1|5789.1|5793|5790|5789.9|5786.9|0
1613957100000|2021-02-22 01:25:00|5792|5789|5789.9|5786.9|5792.8|5789.8|5788.3|5785.3|0
1613957400000|2021-02-22 01:30:00|5789.8|5786.8|5785.4|5782.4|5789.9|5786.9|5785.2|5782.2|0
1613957700000|2021-02-22 01:35:00|5785.3|5782.3|5780.9|5777.9|5785.4|5782.4|5780.9|5777.9|0
1613958000000|2021-02-22 01:40:00|5781|5778|5779.5|5776.5|5784|5781|5779.5|5776.5|0
1613958300000|2021-02-22 01:45:00|5779.4|5776.4|5776.6|5773.6|5779.4|5776.4|5774.9|5771.9|0
1613958600000|2021-02-22 01:50:00|5776.7|5773.7|5774.9|5771.9|5779.6|5776.6|5773.4|5770.4|0
1613958900000|2021-02-22 01:55:00|5775|5772|5775.1|5772.1|5776.7|5773.7|5773.7|5770.7|0
1613959200000|2021-02-22 02:00:00|5775|5772|5776.7|5773.7|5776.7|5773.7|5773.6|5770.6|0
1613959500000|2021-02-22 02:05:00|5776.6|5773.6|5776.7|5773.7|5778.1|5775.1|5775.2|5772.2|0
1613959800000|2021-02-22 02:10:00|5776.6|5773.6|5779.7|5776.7|5781.2|5778.2|5775.2|5772.2|0
1613960100000|2021-02-22 02:15:00|5778.3|5775.3|5779.9|5776.9|5780.6|5777.6|5778.3|5775.3|0
1613960400000|2021-02-22 02:20:00|5780.1|5777.1|5778.2|5775.2|5780.6|5777.6|5778.2|5775.2|0
1613960700000|2021-02-22 02:25:00|5778.1|5775.1|5770.7|5767.7|5778.1|5775.1|5770.5|5767.5|0
1613961000000|2021-02-22 02:30:00|5770.6|5767.6|5769|5766|5772.2|5769.2|5769|5766|0
1613961300000|2021-02-22 02:35:00|5769.1|5766.1|5770.7|5767.7|5772.1|5769.1|5769.1|5766.1|0
1613961600000|2021-02-22 02:40:00|5770.6|5767.6|5766.1|5763.1|5770.7|5767.7|5764.5|5761.5|0
1613961900000|2021-02-22 02:45:00|5766|5763|5762.9|5759.9|5766.1|5763.1|5759.8|5756.8|0
1613962200000|2021-02-22 02:50:00|5762.8|5759.8|5761.2|5758.2|5764.2|5761.2|5759.7|5756.7|0
1613962500000|2021-02-22 02:55:00|5761.3|5758.3|5765.8|5762.8|5765.8|5762.8|5761.3|5758.3|0
1613962800000|2021-02-22 03:00:00|5765.5|5762.5|5765.9|5762.9|5765.9|5762.9|5764.3|5761.3|0
1613963100000|2021-02-22 03:05:00|5765.8|5762.8|5764.3|5761.3|5765.9|5762.9|5762.7|5759.7|0
1613963400000|2021-02-22 03:10:00|5764.6|5761.6|5765.8|5762.8|5765.9|5762.9|5762.7|5759.7|0
1613963700000|2021-02-22 03:15:00|5765.9|5762.9|5767.4|5764.4|5768.9|5765.9|5765.8|5762.8|0
1613964000000|2021-02-22 03:20:00|5767.3|5764.3|5767.3|5764.3|5767.4|5764.4|5764.3|5761.3|0
1613964300000|2021-02-22 03:25:00|5767|5764|5768.7|5765.7|5768.8|5765.8|5766.6|5763.6|0
1613964600000|2021-02-22 03:30:00|5768.5|5765.5|5760|5757|5768.5|5765.5|5758.4|5755.4|0
1613964900000|2021-02-22 03:35:00|5760.2|5757.2|5764.8|5761.8|5766.3|5763.3|5760.2|5757.2|0
1613965200000|2021-02-22 03:40:00|5764.9|5761.9|5766.3|5763.3|5766.4|5763.4|5763.3|5760.3|0
1613965500000|2021-02-22 03:45:00|5766.4|5763.4|5766.3|5763.3|5767.8|5764.8|5764.9|5761.9|0
1613965800000|2021-02-22 03:50:00|5766.2|5763.2|5764.8|5761.8|5766.3|5763.3|5763.3|5760.3|0
1613966100000|2021-02-22 03:55:00|5764.7|5761.7|5766.2|5763.2|5767.8|5764.8|5763.2|5760.2|0
1613966400000|2021-02-22 04:00:00|5766.3|5763.3|5766.3|5763.3|5767.8|5764.8|5766.2|5763.2|0
1613966700000|2021-02-22 04:05:00|5766.9|5763.9|5768.6|5765.6|5769.3|5766.3|5766.3|5763.3|0
1613967000000|2021-02-22 04:10:00|5768.8|5765.8|5769.2|5766.2|5769.3|5766.3|5767.8|5764.8|0
1613967300000|2021-02-22 04:15:00|5769.3|5766.3|5769.3|5766.3|5770.8|5767.8|5767.8|5764.8|0
1613967600000|2021-02-22 04:20:00|5769.4|5766.4|5767.9|5764.9|5770.7|5767.7|5767.9|5764.9|0
1613967900000|2021-02-22 04:25:00|5767.8|5764.8|5769.3|5766.3|5769.4|5766.4|5767.8|5764.8|0
1613968200000|2021-02-22 04:30:00|5769.4|5766.4|5772.3|5769.3|5772.4|5769.4|5769.4|5766.4|0
1613968500000|2021-02-22 04:35:00|5771.6|5768.6|5767.8|5764.8|5771.6|5768.6|5767.8|5764.8|0
1613968800000|2021-02-22 04:40:00|5767.7|5764.7|5764.6|5761.6|5767.7|5764.7|5764.6|5761.6|0
1613969100000|2021-02-22 04:45:00|5764.7|5761.7|5764.7|5761.7|5767.7|5764.7|5764.7|5761.7|0
1613969400000|2021-02-22 04:50:00|5764.9|5761.9|5765.4|5762.4|5766.2|5763.2|5764.6|5761.6|0
1613969700000|2021-02-22 04:55:00|5766.1|5763.1|5766.2|5763.2|5766.2|5763.2|5764.8|5761.8|0
1613970000000|2021-02-22 05:00:00|5766.3|5763.3|5763.3|5760.3|5767.8|5764.8|5763.2|5760.2|0
1613970300000|2021-02-22 05:05:00|5763.4|5760.4|5762.5|5759.5|5764.8|5761.8|5761.7|5758.7|0
1613970600000|2021-02-22 05:10:00|5762.2|5759.2|5760.3|5757.3|5763.3|5760.3|5760.3|5757.3|0
1613970900000|2021-02-22 05:15:00|5760.2|5757.2|5761.7|5758.7|5761.8|5758.8|5758.7|5755.7|0
1613971200000|2021-02-22 05:20:00|5761|5758|5764.9|5761.9|5766.3|5763.3|5760.3|5757.3|0
1613971500000|2021-02-22 05:25:00|5764.6|5761.6|5764.2|5761.2|5764.6|5761.6|5761.8|5758.8|0
1613971800000|2021-02-22 05:30:00|5764.4|5761.4|5765|5762|5768|5765|5764.4|5761.4|0
1613972100000|2021-02-22 05:35:00|5765.5|5762.5|5764.8|5761.8|5766.4|5763.4|5763.4|5760.4|0
1613972400000|2021-02-22 05:40:00|5764.5|5761.5|5761.7|5758.7|5764.9|5761.9|5761.7|5758.7|0
1613972700000|2021-02-22 05:45:00|5761.8|5758.8|5761.6|5758.6|5764|5761|5761.6|5758.6|0
1613973000000|2021-02-22 05:50:00|5761.1|5758.1|5760.3|5757.3|5761.7|5758.7|5760.1|5757.1|0
1613973300000|2021-02-22 05:55:00|5760.4|5757.4|5760.2|5757.2|5761.8|5758.8|5760.2|5757.2|0
1613973600000|2021-02-22 06:00:00|5760.3|5757.3|5760.5|5757.5|5761.7|5758.7|5758.5|5755.5|0
1613973900000|2021-02-22 06:05:00|5760.4|5757.4|5758.2|5755.2|5760.5|5757.5|5758.2|5755.2|0
1613974200000|2021-02-22 06:10:00|5758|5755|5758|5755|5762.1|5759.1|5757.5|5754.5|0
1613974500000|2021-02-22 06:15:00|5758.2|5755.2|5761|5758|5761.1|5758.1|5757.9|5754.9|0
1613974800000|2021-02-22 06:20:00|5761.1|5758.1|5759.7|5756.7|5761.1|5758.1|5759.5|5756.5|0
1613975100000|2021-02-22 06:25:00|5760.4|5757.4|5759.8|5756.8|5761.3|5758.3|5759.6|5756.6|0
1613975400000|2021-02-22 06:30:00|5761.1|5758.1|5760.8|5757.8|5763.7|5760.7|5760.8|5757.8|0
1613975700000|2021-02-22 06:35:00|5761|5758|5765.1|5762.1|5765.1|5762.1|5760.8|5757.8|0
1613976000000|2021-02-22 06:40:00|5764.5|5761.5|5764.7|5761.7|5765.4|5762.4|5763.7|5760.7|0
1613976300000|2021-02-22 06:45:00|5764|5761|5765.5|5762.5|5765.5|5762.5|5763.2|5760.2|0
1613976600000|2021-02-22 06:50:00|5765.2|5762.2|5764.6|5761.6|5766.1|5763.1|5764.6|5761.6|0
1613976900000|2021-02-22 06:55:00|5764.7|5761.7|5760.4|5757.4|5764.7|5761.7|5760.4|5757.4|0
1613977200000|2021-02-22 07:00:00|5760.8|5757.8|5758.3|5756.3|5766.1|5764.1|5757.8|5755.8|343
1613977500000|2021-02-22 07:05:00|5758.1|5756.1|5748.3|5746.3|5758.3|5756.3|5747.8|5745.8|277
1613977800000|2021-02-22 07:10:00|5748.6|5746.6|5750.8|5748.8|5751.6|5749.6|5747.1|5745.1|105
1613978100000|2021-02-22 07:15:00|5750.6|5748.6|5744.3|5742.3|5750.6|5748.6|5744.1|5742.1|148
1613978400000|2021-02-22 07:20:00|5744.1|5742.1|5746.1|5744.1|5746.8|5744.8|5741.1|5739.1|144
1613978700000|2021-02-22 07:25:00|5746.3|5744.3|5746.8|5744.8|5747.8|5745.8|5742.6|5740.6|108
1613979000000|2021-02-22 07:30:00|5746.1|5744.1|5746.8|5744.8|5749.1|5747.1|5743.1|5741.1|91
1613979300000|2021-02-22 07:35:00|5747.1|5745.1|5746.6|5744.6|5749.3|5747.3|5745.3|5743.3|55
1613979600000|2021-02-22 07:40:00|5746.3|5744.3|5747.3|5745.3|5747.3|5745.3|5742.3|5740.3|67
1613979900000|2021-02-22 07:45:00|5747.6|5745.6|5744.3|5742.3|5747.6|5745.6|5742.6|5740.6|58
1613980200000|2021-02-22 07:50:00|5744.6|5742.6|5744.8|5742.8|5745.8|5743.8|5740.6|5738.6|129
1613980500000|2021-02-22 07:55:00|5744.6|5742.6|5752.3|5750.3|5752.6|5750.6|5743.3|5741.3|273
1613980800000|2021-02-22 08:00:00|5751.8|5750.8|5735.1|5734.1|5751.8|5750.8|5730.6|5729.6|1651
1613981100000|2021-02-22 08:05:00|5735.3|5734.3|5747.6|5746.6|5747.6|5746.6|5727.3|5726.3|1250
1613981400000|2021-02-22 08:10:00|5747.3|5746.3|5734.3|5733.3|5748.1|5747.1|5730.8|5729.8|727
1613981700000|2021-02-22 08:15:00|5734.6|5733.6|5727.8|5726.8|5734.8|5733.8|5724.1|5723.1|881
1613982000000|2021-02-22 08:20:00|5727.6|5726.6|5715.8|5714.8|5728.1|5727.1|5715.6|5714.6|850
1613982300000|2021-02-22 08:25:00|5715.6|5714.6|5709.1|5708.1|5717.8|5716.8|5706.3|5705.3|1250
1613982600000|2021-02-22 08:30:00|5709.3|5708.3|5711.8|5710.8|5713.8|5712.8|5704.1|5703.1|946
1613982900000|2021-02-22 08:35:00|5711.6|5710.6|5718.3|5717.3|5719.6|5718.6|5707.1|5706.1|752
1613983200000|2021-02-22 08:40:00|5717.7|5716.7|5712.5|5711.5|5717.7|5716.7|5707|5706|577
1613983500000|2021-02-22 08:45:00|5712.7|5711.7|5709|5708|5714|5713|5705.5|5704.5|458
1613983800000|2021-02-22 08:50:00|5708.7|5707.7|5712.7|5711.7|5714.5|5713.5|5705.2|5704.2|392
1613984100000|2021-02-22 08:55:00|5713|5712|5715.7|5714.7|5717|5716|5708.5|5707.5|607
1613984400000|2021-02-22 09:00:00|5716.2|5715.2|5726.2|5725.2|5726.7|5725.7|5713.7|5712.7|826
1613984700000|2021-02-22 09:05:00|5726|5725|5729.5|5728.5|5731|5730|5723.7|5722.7|491
1613985000000|2021-02-22 09:10:00|5729.7|5728.7|5736.7|5735.7|5741|5740|5729.7|5728.7|564
1613985300000|2021-02-22 09:15:00|5736.5|5735.5|5739|5738|5740.5|5739.5|5734.5|5733.5|319
1613985600000|2021-02-22 09:20:00|5738.7|5737.7|5738|5737|5741.5|5740.5|5736|5735|384
1613985900000|2021-02-22 09:25:00|5737.7|5736.7|5730|5729|5739|5738|5729.5|5728.5|325
1613986200000|2021-02-22 09:30:00|5730.7|5729.7|5727.7|5726.7|5733|5732|5727.2|5726.2|375
1613986500000|2021-02-22 09:35:00|5728|5727|5725.5|5724.5|5728.2|5727.2|5723.5|5722.5|609
1613986800000|2021-02-22 09:40:00|5725.7|5724.7|5721.2|5720.2|5726.5|5725.5|5721|5720|212
1613987100000|2021-02-22 09:45:00|5721|5720|5729.2|5728.2|5730.5|5729.5|5720|5719|165
1613987400000|2021-02-22 09:50:00|5729.5|5728.5|5728.5|5727.5|5732.5|5731.5|5726.5|5725.5|324
1613987700000|2021-02-22 09:55:00|5728.7|5727.7|5738|5737|5738.5|5737.5|5727.7|5726.7|529
1613988000000|2021-02-22 10:00:00|5737.7|5736.7|5741|5740|5741|5740|5737.2|5736.2|305
1613988300000|2021-02-22 10:05:00|5741.2|5740.2|5738|5737|5741.7|5740.7|5737.7|5736.7|234
1613988600000|2021-02-22 10:10:00|5738.2|5737.2|5737|5736|5740|5739|5736|5735|188
1613988900000|2021-02-22 10:15:00|5736.5|5735.5|5735.7|5734.7|5738.7|5737.7|5735|5734|205
1613989200000|2021-02-22 10:20:00|5736|5735|5738.5|5737.5|5738.5|5737.5|5735.2|5734.2|139
1613989500000|2021-02-22 10:25:00|5738.2|5737.2|5741|5740|5742.5|5741.5|5737.5|5736.5|203
1613989800000|2021-02-22 10:30:00|5741.2|5740.2|5743.7|5742.7|5745|5744|5740.5|5739.5|268
1613990100000|2021-02-22 10:35:00|5744|5743|5744.2|5743.2|5745|5744|5740.5|5739.5|175
1613990400000|2021-02-22 10:40:00|5744.5|5743.5|5743.2|5742.2|5744.5|5743.5|5741.2|5740.2|110
1613990700000|2021-02-22 10:45:00|5743|5742|5741|5740|5743.7|5742.7|5740|5739|190
1613991000000|2021-02-22 10:50:00|5741.2|5740.2|5739|5738|5742.5|5741.5|5738.7|5737.7|142
1613991300000|2021-02-22 10:55:00|5739.2|5738.2|5742|5741|5742.5|5741.5|5739.2|5738.2|158
1613991600000|2021-02-22 11:00:00|5742.5|5741.5|5747.5|5746.5|5747.5|5746.5|5742|5741|172
1613991900000|2021-02-22 11:05:00|5747.7|5746.7|5747.5|5746.5|5749|5748|5745.5|5744.5|202
1613992200000|2021-02-22 11:10:00|5747.2|5746.2|5744.5|5743.5|5747.2|5746.2|5743.7|5742.7|138
1613992500000|2021-02-22 11:15:00|5744.7|5743.7|5747.7|5746.7|5748|5747|5743.5|5742.5|183
1613992800000|2021-02-22 11:20:00|5748.5|5747.5|5749.2|5748.2|5750.2|5749.2|5746.2|5745.2|127
1613993100000|2021-02-22 11:25:00|5749|5748|5740.5|5739.5|5751|5750|5740|5739|135
1613993400000|2021-02-22 11:30:00|5740.7|5739.7|5740.5|5739.5|5742.5|5741.5|5740.5|5739.5|160
1613993700000|2021-02-22 11:35:00|5740.2|5739.2|5741.5|5740.5|5742|5741|5738.7|5737.7|148
1613994000000|2021-02-22 11:40:00|5741.7|5740.7|5745.5|5744.5|5745.7|5744.7|5741.7|5740.7|134
1613994300000|2021-02-22 11:45:00|5745.2|5744.2|5744.7|5743.7|5747|5746|5743.7|5742.7|107
1613994600000|2021-02-22 11:50:00|5744.2|5743.2|5746.2|5745.2|5748|5747|5744|5743|185
1613994900000|2021-02-22 11:55:00|5746|5745|5751|5750|5751.5|5750.5|5745.5|5744.5|240
1613995200000|2021-02-22 12:00:00|5751.5|5750.5|5753.2|5752.2|5755.5|5754.5|5751.5|5750.5|286
1613995500000|2021-02-22 12:05:00|5753|5752|5752|5751|5753.7|5752.7|5750.5|5749.5|136
1613995800000|2021-02-22 12:10:00|5751.7|5750.7|5750.5|5749.5|5752.5|5751.5|5747.5|5746.5|165
1613996100000|2021-02-22 12:15:00|5750.2|5749.2|5750.5|5749.5|5751.7|5750.7|5748.7|5747.7|154
1613996400000|2021-02-22 12:20:00|5750.2|5749.2|5745.5|5744.5|5750.2|5749.2|5745|5744|109
1613996700000|2021-02-22 12:25:00|5745.2|5744.2|5747.2|5746.2|5748|5747|5745|5744|167
1613997000000|2021-02-22 12:30:00|5747.5|5746.5|5744.5|5743.5|5748.5|5747.5|5744.5|5743.5|207
1613997300000|2021-02-22 12:35:00|5744.7|5743.7|5743.5|5742.5|5747|5746|5742.5|5741.5|219
1613997600000|2021-02-22 12:40:00|5743.9|5742.9|5738.9|5737.9|5744.1|5743.1|5738.4|5737.4|195
1613997900000|2021-02-22 12:45:00|5739.1|5738.1|5741.4|5740.4|5742.4|5741.4|5738.4|5737.4|115
1613998200000|2021-02-22 12:50:00|5741.1|5740.1|5744.6|5743.6|5745.1|5744.1|5739.4|5738.4|148
1613998500000|2021-02-22 12:55:00|5744.4|5743.4|5745.1|5744.1|5745.1|5744.1|5743.1|5742.1|202
1613998800000|2021-02-22 13:00:00|5744.9|5743.9|5748.1|5747.1|5748.1|5747.1|5743.9|5742.9|141
1613999100000|2021-02-22 13:05:00|5747.9|5746.9|5747.4|5746.4|5750.9|5749.9|5746.9|5745.9|113
1613999400000|2021-02-22 13:10:00|5747.6|5746.6|5744.9|5743.9|5747.6|5746.6|5743.9|5742.9|86
1613999700000|2021-02-22 13:15:00|5744.6|5743.6|5744.1|5743.1|5745.9|5744.9|5743.9|5742.9|103
1614000000000|2021-02-22 13:20:00|5744.4|5743.4|5746.1|5745.1|5746.4|5745.4|5742.1|5741.1|94
1614000300000|2021-02-22 13:25:00|5745.9|5744.9|5748.6|5747.6|5748.6|5747.6|5745.9|5744.9|121
1614000600000|2021-02-22 13:30:00|5748.9|5747.9|5752.4|5751.4|5752.9|5751.9|5748.6|5747.6|129
1614000900000|2021-02-22 13:35:00|5752.6|5751.6|5756.6|5755.6|5759.4|5758.4|5752.4|5751.4|294
1614001200000|2021-02-22 13:40:00|5756.9|5755.9|5755.4|5754.4|5758.6|5757.6|5755.4|5754.4|205
1614001500000|2021-02-22 13:45:00|5755.6|5754.6|5755.9|5754.9|5756.9|5755.9|5754.4|5753.4|256
1614001800000|2021-02-22 13:50:00|5756.1|5755.1|5759.9|5758.9|5760.4|5759.4|5755.4|5754.4|188
1614002100000|2021-02-22 13:55:00|5759.6|5758.6|5755.9|5754.9|5760.9|5759.9|5755.6|5754.6|153
1614002400000|2021-02-22 14:00:00|5756.1|5755.1|5753.4|5752.4|5757.9|5756.9|5753.4|5752.4|177
1614002700000|2021-02-22 14:05:00|5752.9|5751.9|5755.1|5754.1|5755.4|5754.4|5752.9|5751.9|182
1614003000000|2021-02-22 14:10:00|5754.9|5753.9|5752.4|5751.4|5755.4|5754.4|5751.6|5750.6|156
1614003300000|2021-02-22 14:15:00|5752.1|5751.1|5748.4|5747.4|5753.4|5752.4|5745.4|5744.4|323
1614003600000|2021-02-22 14:20:00|5748.1|5747.1|5749.4|5748.4|5751.4|5750.4|5747.4|5746.4|115
1614003900000|2021-02-22 14:25:00|5749.6|5748.6|5752.1|5751.1|5753.4|5752.4|5747.6|5746.6|237
1614004200000|2021-02-22 14:30:00|5752.4|5751.4|5752.9|5751.9|5755.9|5754.9|5749.4|5748.4|692
1614004500000|2021-02-22 14:35:00|5752.6|5751.6|5758.1|5757.1|5763.4|5762.4|5750.6|5749.6|711
1614004800000|2021-02-22 14:40:00|5757.9|5756.9|5764.1|5763.1|5764.1|5763.1|5753.9|5752.9|735
1614005100000|2021-02-22 14:45:00|5763.9|5762.9|5764.6|5763.6|5766.4|5765.4|5761.1|5760.1|543
1614005400000|2021-02-22 14:50:00|5764.9|5763.9|5764.6|5763.6|5765.4|5764.4|5760.4|5759.4|484
1614005700000|2021-02-22 14:55:00|5764.9|5763.9|5765.4|5764.4|5765.6|5764.6|5760.6|5759.6|299
1614006000000|2021-02-22 15:00:00|5765.1|5764.1|5767.9|5766.9|5768.4|5767.4|5764.4|5763.4|382
1614006300000|2021-02-22 15:05:00|5768.1|5767.1|5769.4|5768.4|5770.9|5769.9|5766.6|5765.6|372
1614006600000|2021-02-22 15:10:00|5768.9|5767.9|5768.9|5767.9|5771.4|5770.4|5765.9|5764.9|411
1614006900000|2021-02-22 15:15:00|5768.4|5767.4|5760.9|5759.9|5768.6|5767.6|5758.9|5757.9|809
1614007200000|2021-02-22 15:20:00|5761.1|5760.1|5762.9|5761.9|5764.4|5763.4|5760.6|5759.6|325
1614007500000|2021-02-22 15:25:00|5763.1|5762.1|5767.9|5766.9|5768.1|5767.1|5762.6|5761.6|245
1614007800000|2021-02-22 15:30:00|5767.6|5766.6|5769.4|5768.4|5769.4|5768.4|5765.9|5764.9|356
1614008100000|2021-02-22 15:35:00|5769.6|5768.6|5774.1|5773.1|5774.9|5773.9|5769.6|5768.6|484
1614008400000|2021-02-22 15:40:00|5773.9|5772.9|5776.6|5775.6|5777.4|5776.4|5772.1|5771.1|329
1614008700000|2021-02-22 15:45:00|5776.9|5775.9|5776.1|5775.1|5776.9|5775.9|5774.1|5773.1|328
1614009000000|2021-02-22 15:50:00|5776.4|5775.4|5769.9|5768.9|5776.4|5775.4|5769.4|5768.4|480
1614009300000|2021-02-22 15:55:00|5769.6|5768.6|5772.6|5771.6|5774.4|5773.4|5768.9|5767.9|262
1614009600000|2021-02-22 16:00:00|5772.4|5771.4|5770.4|5769.4|5774.6|5773.6|5770.4|5769.4|397
1614009900000|2021-02-22 16:05:00|5770.1|5769.1|5771.1|5770.1|5772.6|5771.6|5767.9|5766.9|429
1614010200000|2021-02-22 16:10:00|5771.4|5770.4|5770.4|5769.4|5771.4|5770.4|5765.9|5764.9|505
1614010500000|2021-02-22 16:15:00|5770.6|5769.6|5773.9|5772.9|5774.4|5773.4|5769.4|5768.4|334
1614010800000|2021-02-22 16:20:00|5773.6|5772.6|5774.1|5773.1|5777.4|5776.4|5773.6|5772.6|361
1614011100000|2021-02-22 16:25:00|5774.4|5773.4|5773.6|5772.6|5775.4|5774.4|5770.9|5769.9|746
1614011400000|2021-02-22 16:30:00|5774.9|5772.9|5768.9|5766.9|5774.9|5772.9|5767.4|5765.4|1967
1614011700000|2021-02-22 16:35:00|5768.4|5766.4|5772.9|5770.9|5774.1|5772.1|5767.9|5765.9|655
1614012000000|2021-02-22 16:40:00|5772.6|5770.6|5768.4|5766.4|5772.9|5770.9|5767.4|5765.4|333
1614012300000|2021-02-22 16:45:00|5768.1|5766.1|5767.6|5765.6|5771.4|5769.4|5766.1|5764.1|189
1614012600000|2021-02-22 16:50:00|5767.9|5765.9|5767.9|5765.9|5770.9|5768.9|5766.9|5764.9|111
1614012900000|2021-02-22 16:55:00|5768.1|5766.1|5770.4|5768.4|5770.9|5768.9|5766.9|5764.9|340
1614013200000|2021-02-22 17:00:00|5770.1|5768.1|5767.9|5765.9|5770.4|5768.4|5766.6|5764.6|217
1614013500000|2021-02-22 17:05:00|5768.1|5766.1|5767.4|5765.4|5768.9|5766.9|5766.4|5764.4|106
1614013800000|2021-02-22 17:10:00|5767.1|5765.1|5767.6|5765.6|5768.9|5766.9|5765.9|5763.9|135
1614014100000|2021-02-22 17:15:00|5767.9|5765.9|5766.9|5764.9|5769.4|5767.4|5764.9|5762.9|112
1614014400000|2021-02-22 17:20:00|5766.6|5764.6|5767.1|5765.1|5769.6|5767.6|5766.4|5764.4|1277
1614014700000|2021-02-22 17:25:00|5766.9|5764.9|5768.6|5766.6|5769.9|5767.9|5766.1|5764.1|118
1614015000000|2021-02-22 17:30:00|5768.9|5766.9|5770.6|5768.6|5770.6|5768.6|5767.4|5765.4|20
1614015300000|2021-02-22 17:35:00|5770.9|5768.9|5772.1|5770.1|5772.6|5770.6|5769.6|5767.6|93
1614015600000|2021-02-22 17:40:00|5771.9|5769.9|5773.1|5771.1|5773.4|5771.4|5771.4|5769.4|56
1614015900000|2021-02-22 17:45:00|5773.4|5771.4|5772.6|5770.6|5773.6|5771.6|5771.9|5769.9|64
1614016200000|2021-02-22 17:50:00|5772.9|5770.9|5773.1|5771.1|5773.9|5771.9|5771.9|5769.9|74
1614016500000|2021-02-22 17:55:00|5772.9|5770.9|5774.9|5772.9|5775.4|5773.4|5772.4|5770.4|74
1614016800000|2021-02-22 18:00:00|5775.1|5773.1|5773.4|5771.4|5775.6|5773.6|5773.1|5771.1|51
1614017100000|2021-02-22 18:05:00|5773.6|5771.6|5772.6|5770.6|5773.9|5771.9|5771.9|5769.9|90
1614017400000|2021-02-22 18:10:00|5772.9|5770.9|5772.9|5770.9|5773.9|5771.9|5771.9|5769.9|43
1614017700000|2021-02-22 18:15:00|5773.1|5771.1|5773.9|5771.9|5774.4|5772.4|5772.9|5770.9|25
1614018000000|2021-02-22 18:20:00|5773.6|5771.6|5774.4|5772.4|5776.4|5774.4|5773.6|5771.6|51
1614018300000|2021-02-22 18:25:00|5774.1|5772.1|5776.4|5774.4|5776.4|5774.4|5773.9|5771.9|28
1614018600000|2021-02-22 18:30:00|5776.1|5774.1|5777.4|5775.4|5779.9|5777.9|5775.9|5773.9|215
1614018900000|2021-02-22 18:35:00|5777.6|5775.6|5777.6|5775.6|5778.6|5776.6|5777.4|5775.4|23
1614019200000|2021-02-22 18:40:00|5777.9|5775.9|5777.6|5775.6|5777.9|5775.9|5776.1|5774.1|42
1614019500000|2021-02-22 18:45:00|5777.9|5775.9|5777.1|5775.1|5778.6|5776.6|5776.4|5774.4|20
1614019800000|2021-02-22 18:50:00|5777.4|5775.4|5777.6|5775.6|5778.6|5776.6|5776.9|5774.9|18
1614020100000|2021-02-22 18:55:00|5777.9|5775.9|5777.4|5775.4|5778.6|5776.6|5777.1|5775.1|21
1614020400000|2021-02-22 19:00:00|5778.1|5776.1|5777.4|5775.4|5778.9|5776.9|5776.9|5774.9|40
1614020700000|2021-02-22 19:05:00|5776.9|5774.9|5777.9|5775.9|5778.1|5776.1|5776.4|5774.4|27
1614021000000|2021-02-22 19:10:00|5777.6|5775.6|5776.6|5774.6|5777.9|5775.9|5776.4|5774.4|37
1614021300000|2021-02-22 19:15:00|5776.9|5774.9|5777.9|5775.9|5778.4|5776.4|5776.9|5774.9|57
1614021600000|2021-02-22 19:20:00|5777.6|5775.6|5778.4|5776.4|5778.6|5776.6|5777.6|5775.6|38
1614021900000|2021-02-22 19:25:00|5778.6|5776.6|5779.6|5777.6|5780.4|5778.4|5778.4|5776.4|108
1614022200000|2021-02-22 19:30:00|5779.4|5777.4|5778.9|5776.9|5780.1|5778.1|5778.4|5776.4|22
1614022500000|2021-02-22 19:35:00|5779.1|5777.1|5778.4|5776.4|5779.1|5777.1|5777.9|5775.9|54
1614022800000|2021-02-22 19:40:00|5778.1|5776.1|5777.4|5775.4|5778.6|5776.6|5777.4|5775.4|112
1614023100000|2021-02-22 19:45:00|5777.6|5775.6|5776.6|5774.6|5777.6|5775.6|5776.1|5774.1|71
1614023400000|2021-02-22 19:50:00|5776.9|5774.9|5775.4|5773.4|5778.4|5776.4|5775.4|5773.4|68
1614023700000|2021-02-22 19:55:00|5775.6|5773.6|5776.4|5774.4|5776.9|5774.9|5775.6|5773.6|16
1614024000000|2021-02-22 20:00:00|5776.1|5774.1|5773.6|5771.6|5776.4|5774.4|5772.9|5770.9|117
1614024300000|2021-02-22 20:05:00|5773.9|5771.9|5772.1|5770.1|5774.6|5772.6|5772.1|5770.1|39
1614024600000|2021-02-22 20:10:00|5772.4|5770.4|5770.1|5768.1|5772.9|5770.9|5768.9|5766.9|134
1614024900000|2021-02-22 20:15:00|5769.9|5767.9|5769.9|5767.9|5771.6|5769.6|5769.6|5767.6|25
1614025200000|2021-02-22 20:20:00|5770.4|5768.4|5767.4|5765.4|5771.1|5769.1|5766.9|5764.9|79
1614025500000|2021-02-22 20:25:00|5767.1|5765.1|5764.6|5762.6|5768.6|5766.6|5764.4|5762.4|62
1614025800000|2021-02-22 20:30:00|5764.4|5762.4|5764.1|5762.1|5766.4|5764.4|5764.1|5762.1|43
1614026100000|2021-02-22 20:35:00|5764.4|5762.4|5763.1|5761.1|5764.9|5762.9|5762.6|5760.6|90
1614026400000|2021-02-22 20:40:00|5763.4|5761.4|5763.1|5761.1|5764.9|5762.9|5761.9|5759.9|92
1614026700000|2021-02-22 20:45:00|5763.4|5761.4|5763.1|5761.1|5765.6|5763.6|5763.1|5761.1|38
1614027000000|2021-02-22 20:50:00|5762.9|5760.9|5760.6|5758.6|5763.1|5761.1|5759.9|5757.9|129
1614027300000|2021-02-22 20:55:00|5760.9|5758.9|5752.6|5750.6|5761.9|5759.9|5751.1|5749.1|252
1614027600000|2021-02-22 21:00:00|5755.7|5751.7|5759.5|5755.5|5762.8|5758.8|5755.6|5751.6|1
1614027900000|2021-02-22 21:05:00|5759.2|5755.2|5759.7|5755.7|5760.3|5756.3|5756.9|5752.9|0
1614028200000|2021-02-22 21:10:00|5760|5756|5758.8|5754.8|5761.1|5757.1|5758|5754|0
1614028500000|2021-02-22 21:15:00|5758.7|5754.7|5759.1|5755.1|5759.5|5755.5|5758.6|5754.6|0
1614028800000|2021-02-22 21:20:00|5759.2|5755.2|5758.4|5754.4|5759.2|5755.2|5758.3|5754.3|0
1614029100000|2021-02-22 21:25:00|5758.7|5754.7|5758.6|5754.6|5759|5755|5758.4|5754.4|0
1614029400000|2021-02-22 21:30:00|5758.2|5754.2|5761.5|5757.5|5762.9|5758.9|5758.2|5754.2|0
1614029700000|2021-02-22 21:35:00|5761.6|5757.6|5760.9|5756.9|5763|5759|5760.9|5756.9|0
1614030000000|2021-02-22 21:40:00|5761|5757|5758.9|5754.9|5761.6|5757.6|5758.9|5754.9|0
1614030300000|2021-02-22 21:45:00|5759|5755|5761.6|5757.6|5761.6|5757.6|5758.9|5754.9|0
1614030600000|2021-02-22 21:50:00|5761.5|5757.5|5760.6|5756.6|5762.3|5758.3|5759.2|5755.2|0
1614030900000|2021-02-22 21:55:00|5760.5|5756.5|5761.4|5757.4|5762.1|5758.1|5759.7|5755.7|0
1614031200000|2021-02-22 22:00:00|5761.2|5757.2|5760.7|5756.7|5761.2|5757.2|5760.2|5756.2|0
1614031500000|2021-02-22 22:05:00|5760.4|5756.4|5760.6|5756.6|5760.7|5756.7|5760.2|5756.2|0
1614031800000|2021-02-22 22:10:00|5760.2|5756.2|5760.5|5756.5|5760.7|5756.7|5760.2|5756.2|0
1614032100000|2021-02-22 22:15:00|5760.2|5756.2|5759.9|5755.9|5760.3|5756.3|5759.2|5755.2|0
1614032400000|2021-02-22 22:20:00|5760.2|5756.2|5760.5|5756.5|5760.7|5756.7|5760.1|5756.1|0
1614032700000|2021-02-22 22:25:00|5760.3|5756.3|5760.2|5756.2|5760.3|5756.3|5760.2|5756.2|0
1614033000000|2021-02-22 22:30:00|5760.3|5756.3|5760.3|5756.3|5760.3|5756.3|5760|5756|0
1614033300000|2021-02-22 22:35:00|5760.5|5756.5|5760.1|5756.1|5760.5|5756.5|5759.3|5755.3|0
1614033600000|2021-02-22 22:40:00|5760.4|5756.4|5759.9|5755.9|5760.4|5756.4|5759.6|5755.6|0
1614033900000|2021-02-22 22:45:00|5760|5756|5760.2|5756.2|5760.4|5756.4|5759.8|5755.8|0
1614034200000|2021-02-22 22:50:00|5760|5756|5759.8|5755.8|5760.2|5756.2|5759.6|5755.6|0
1614034500000|2021-02-22 22:55:00|5759.4|5755.4|5760.3|5756.3|5760.4|5756.4|5759.4|5755.4|0
1614034800000|2021-02-22 23:00:00|5760.4|5756.4|5766.4|5762.4|5766.8|5762.8|5760.4|5756.4|0
1614035100000|2021-02-22 23:05:00|5766.3|5762.3|5767.4|5763.4|5767.8|5763.8|5765.1|5761.1|0
1614035400000|2021-02-22 23:10:00|5767.3|5763.3|5767.4|5763.4|5769|5765|5767.1|5763.1|0
1614035700000|2021-02-22 23:15:00|5767.7|5763.7|5766.9|5762.9|5767.7|5763.7|5766.5|5762.5|0
1614036000000|2021-02-22 23:20:00|5767|5763|5768.2|5764.2|5769.3|5765.3|5767|5763|0
1614036300000|2021-02-22 23:25:00|5768.4|5764.4|5769.6|5765.6|5769.6|5765.6|5768.2|5764.2|0
1614036600000|2021-02-22 23:30:00|5769.5|5765.5|5763.2|5759.2|5769.6|5765.6|5762.9|5758.9|0
1614036900000|2021-02-22 23:35:00|5763|5759|5765.8|5761.8|5766.6|5762.6|5763|5759|0
1614037200000|2021-02-22 23:40:00|5765.7|5761.7|5767|5763|5767.2|5763.2|5764.6|5760.6|0
1614037500000|2021-02-22 23:45:00|5766.9|5762.9|5765.2|5761.2|5767.2|5763.2|5764.9|5760.9|0
1614037800000|2021-02-22 23:50:00|5765.5|5761.5|5765.2|5761.2|5765.8|5761.8|5763.9|5759.9|0
1614038100000|2021-02-22 23:55:00|5765.1|5761.1|5762.5|5758.5|5765.2|5761.2|5760.8|5756.8|0
1614038400000|2021-02-23 00:00:00|5762.6|5758.6|5756.4|5752.4|5763.9|5759.9|5755.8|5751.8|0
1614038700000|2021-02-23 00:05:00|5756.5|5752.5|5751.7|5747.7|5757.8|5753.8|5751.7|5747.7|0
1614039000000|2021-02-23 00:10:00|5752|5748|5753.4|5749.4|5754.9|5750.9|5748.7|5744.7|0
1614039300000|2021-02-23 00:15:00|5753.5|5749.5|5756|5753|5758.8|5755.8|5753.4|5749.4|0
1614039600000|2021-02-23 00:20:00|5756.1|5753.1|5757.6|5754.6|5759.2|5756.2|5755.9|5752.9|0
1614039900000|2021-02-23 00:25:00|5757.7|5754.7|5759.1|5756.1|5760.5|5757.5|5757.6|5754.6|0
1614040200000|2021-02-23 00:30:00|5759|5756|5757.5|5754.5|5759.1|5756.1|5756.1|5753.1|0
1614040500000|2021-02-23 00:35:00|5757.6|5754.6|5759.3|5756.3|5760.7|5757.7|5757.6|5754.6|0
1614040800000|2021-02-23 00:40:00|5759.2|5756.2|5760.8|5757.8|5760.8|5757.8|5757.8|5754.8|0
1614041100000|2021-02-23 00:45:00|5760.7|5757.7|5759.2|5756.2|5760.8|5757.8|5759.2|5756.2|0
1614041400000|2021-02-23 00:50:00|5759.4|5756.4|5757.6|5754.6|5759.9|5756.9|5757.5|5754.5|0
1614041700000|2021-02-23 00:55:00|5757.5|5754.5|5753.7|5750.7|5757.6|5754.6|5752.9|5749.9|0
1614042000000|2021-02-23 01:00:00|5753.9|5750.9|5754.5|5751.5|5756|5753|5752.9|5749.9|0
1614042300000|2021-02-23 01:05:00|5754.6|5751.6|5755.9|5752.9|5757.6|5754.6|5754.5|5751.5|0
1614042600000|2021-02-23 01:10:00|5756|5753|5756.7|5753.7|5757.5|5754.5|5754.5|5751.5|0
1614042900000|2021-02-23 01:15:00|5756.4|5753.4|5759|5756|5759.1|5756.1|5754.4|5751.4|0
1614043200000|2021-02-23 01:20:00|5758.7|5755.7|5760.6|5757.6|5762.1|5759.1|5758.3|5755.3|0
1614043500000|2021-02-23 01:25:00|5760.7|5757.7|5763.8|5760.8|5763.8|5760.8|5760.7|5757.7|0
1614043800000|2021-02-23 01:30:00|5763.9|5760.9|5763.9|5760.9|5768.5|5765.5|5762.4|5759.4|0
1614044100000|2021-02-23 01:35:00|5764.1|5761.1|5769.9|5766.9|5770|5767|5763.9|5760.9|0
1614044400000|2021-02-23 01:40:00|5770|5767|5771.4|5768.4|5771.6|5768.6|5768.4|5765.4|0
1614044700000|2021-02-23 01:45:00|5771.5|5768.5|5770.2|5767.2|5773|5770|5768.4|5765.4|0
1614045000000|2021-02-23 01:50:00|5770.4|5767.4|5773.1|5770.1|5774.7|5771.7|5770.1|5767.1|0
1614045300000|2021-02-23 01:55:00|5773.2|5770.2|5773.2|5770.2|5774.7|5771.7|5773.1|5770.1|0
1614045600000|2021-02-23 02:00:00|5773.5|5770.5|5771.5|5768.5|5774.7|5771.7|5771.5|5768.5|0
1614045900000|2021-02-23 02:05:00|5771.6|5768.6|5771.6|5768.6|5772.3|5769.3|5770.8|5767.8|0
1614046200000|2021-02-23 02:10:00|5771.9|5768.9|5773.9|5770.9|5773.9|5770.9|5770.1|5767.1|0
1614046500000|2021-02-23 02:15:00|5774.2|5771.2|5774.6|5771.6|5774.6|5771.6|5772.3|5769.3|0
1614046800000|2021-02-23 02:20:00|5774.3|5771.3|5775|5772|5776.4|5773.4|5773.1|5770.1|0
1614047100000|2021-02-23 02:25:00|5774.9|5771.9|5775|5772|5775.1|5772.1|5774.9|5771.9|0
1614047400000|2021-02-23 02:30:00|5775.6|5772.6|5778.1|5775.1|5779.4|5776.4|5775.6|5772.6|0
1614047700000|2021-02-23 02:35:00|5778|5775|5779.7|5776.7|5781.1|5778.1|5778|5775|0
1614048000000|2021-02-23 02:40:00|5779.6|5776.6|5779.7|5776.7|5779.7|5776.7|5777.5|5774.5|0
1614048300000|2021-02-23 02:45:00|5779.8|5776.8|5778.1|5775.1|5781.2|5778.2|5776.7|5773.7|0
1614048600000|2021-02-23 02:50:00|5778.4|5775.4|5778.2|5775.2|5779.6|5776.6|5778.1|5775.1|0
1614048900000|2021-02-23 02:55:00|5778.5|5775.5|5779.6|5776.6|5781.1|5778.1|5778.1|5775.1|0
1614049200000|2021-02-23 03:00:00|5779.5|5776.5|5779.6|5776.6|5779.7|5776.7|5778|5775|0
1614049500000|2021-02-23 03:05:00|5779.7|5776.7|5778.1|5775.1|5781|5778|5778.1|5775.1|0
1614049800000|2021-02-23 03:10:00|5778.4|5775.4|5774.9|5771.9|5779.5|5776.5|5774.9|5771.9|0
1614050100000|2021-02-23 03:15:00|5775.2|5772.2|5772.9|5769.9|5776.4|5773.4|5772.9|5769.9|0
1614050400000|2021-02-23 03:20:00|5772.7|5769.7|5773|5770|5774.5|5771.5|5771.4|5768.4|0
1614050700000|2021-02-23 03:25:00|5773.1|5770.1|5776.1|5773.1|5776.1|5773.1|5773|5770|0
1614051000000|2021-02-23 03:30:00|5776.2|5773.2|5777.9|5774.9|5778|5775|5776.2|5773.2|0
1614051300000|2021-02-23 03:35:00|5778.2|5775.2|5776.7|5773.7|5778.2|5775.2|5775.1|5772.1|0
1614051600000|2021-02-23 03:40:00|5777|5774|5778.3|5775.3|5779.7|5776.7|5777|5774|0
1614051900000|2021-02-23 03:45:00|5778.6|5775.6|5780.2|5777.2|5780.2|5777.2|5778.2|5775.2|0
1614052200000|2021-02-23 03:50:00|5782.2|5779.2|5782.2|5779.2|5783.7|5780.7|5782.1|5779.1|0
1614052500000|2021-02-23 03:55:00|5782.5|5779.5|5785.2|5782.2|5785.2|5782.2|5782.2|5779.2|0
1614052800000|2021-02-23 04:00:00|5785.1|5782.1|5783.7|5780.7|5785.2|5782.2|5783.7|5780.7|0
1614053100000|2021-02-23 04:05:00|5783.8|5780.8|5783.8|5780.8|5784.5|5781.5|5783.7|5780.7|0
1614053400000|2021-02-23 04:10:00|5783.7|5780.7|5785.3|5782.3|5785.4|5782.4|5783.7|5780.7|0
1614053700000|2021-02-23 04:15:00|5785.6|5782.6|5785.2|5782.2|5786.8|5783.8|5785.2|5782.2|0
1614054000000|2021-02-23 04:20:00|5785.3|5782.3|5785.1|5782.1|5786.7|5783.7|5785.1|5782.1|0
1614054300000|2021-02-23 04:25:00|5784.6|5781.6|5786.6|5783.6|5786.6|5783.6|5783.7|5780.7|0
1614054600000|2021-02-23 04:30:00|5786.4|5783.4|5790|5787|5790|5787|5785.3|5782.3|0
1614054900000|2021-02-23 04:35:00|5789.4|5786.4|5791.5|5788.5|5791.5|5788.5|5788.5|5785.5|0
1614055200000|2021-02-23 04:40:00|5791.2|5788.2|5788.5|5785.5|5791.5|5788.5|5788.5|5785.5|0
1614055500000|2021-02-23 04:45:00|5788.8|5785.8|5790.1|5787.1|5790.1|5787.1|5788.8|5785.8|0
1614055800000|2021-02-23 04:50:00|5790.2|5787.2|5794.7|5791.7|5796|5793|5790.1|5787.1|0
1614056100000|2021-02-23 04:55:00|5794.6|5791.6|5796.1|5793.1|5796.1|5793.1|5794.6|5791.6|0
1614056400000|2021-02-23 05:00:00|5796|5793|5796.1|5793.1|5797.7|5794.7|5794.7|5791.7|0
1614056700000|2021-02-23 05:05:00|5796.2|5793.2|5794.1|5791.1|5797.6|5794.6|5794.1|5791.1|0
1614057000000|2021-02-23 05:10:00|5794.2|5791.2|5792.1|5789.1|5794.9|5791.9|5792.1|5789.1|0
1614057300000|2021-02-23 05:15:00|5792|5789|5789.1|5786.1|5792|5789|5789.1|5786.1|0
1614057600000|2021-02-23 05:20:00|5789.2|5786.2|5789.1|5786.1|5790.7|5787.7|5789.1|5786.1|0
1614057900000|2021-02-23 05:25:00|5789.2|5786.2|5790.7|5787.7|5790.7|5787.7|5789.1|5786.1|0
1614058200000|2021-02-23 05:30:00|5790.6|5787.6|5789.2|5786.2|5790.6|5787.6|5787.6|5784.6|0
1614058500000|2021-02-23 05:35:00|5789.4|5786.4|5790.6|5787.6|5790.6|5787.6|5789.1|5786.1|0
1614058800000|2021-02-23 05:40:00|5790.5|5787.5|5788.2|5785.2|5790.5|5787.5|5787.5|5784.5|0
1614059100000|2021-02-23 05:45:00|5788.4|5785.4|5789|5786|5789|5786|5787.4|5784.4|0
1614059400000|2021-02-23 05:50:00|5788.9|5785.9|5789|5786|5790.6|5787.6|5787.5|5784.5|0
1614059700000|2021-02-23 05:55:00|5789.2|5786.2|5787.5|5784.5|5790.5|5787.5|5787.5|5784.5|0
1614060000000|2021-02-23 06:00:00|5788.1|5785.1|5787.5|5784.5|5790.5|5787.5|5786|5783|0
1614060300000|2021-02-23 06:05:00|5787.4|5784.4|5785.9|5782.9|5787.5|5784.5|5785.9|5782.9|0
1614060600000|2021-02-23 06:10:00|5785.8|5782.8|5785.7|5782.7|5786.6|5783.6|5785.1|5782.1|0
1614060900000|2021-02-23 06:15:00|5785.2|5782.2|5784.2|5781.2|5785.2|5782.2|5782.9|5779.9|0
1614061200000|2021-02-23 06:20:00|5784.1|5781.1|5784|5781|5784.2|5781.2|5782.6|5779.6|0
1614061500000|2021-02-23 06:25:00|5783.5|5780.5|5781.1|5778.1|5783.5|5780.5|5781.1|5778.1|0
1614061800000|2021-02-23 06:30:00|5781.2|5778.2|5782.8|5779.8|5782.8|5779.8|5781.2|5778.2|0
1614062100000|2021-02-23 06:35:00|5782.7|5779.7|5779.8|5776.8|5782.8|5779.8|5779.7|5776.7|0
1614062400000|2021-02-23 06:40:00|5779.7|5776.7|5780.7|5777.7|5780.8|5777.8|5778.9|5775.9|0
1614062700000|2021-02-23 06:45:00|5780.6|5777.6|5777.6|5774.6|5780.6|5777.6|5777.6|5774.6|0
1614063000000|2021-02-23 06:50:00|5777.7|5774.7|5780.6|5777.6|5782|5779|5777.7|5774.7|0
1614063300000|2021-02-23 06:55:00|5781.1|5778.1|5780.2|5777.2|5783.6|5780.6|5778.8|5775.8|0
1614063600000|2021-02-23 07:00:00|5780.1|5777.1|5772.4|5770.4|5780.7|5777.2|5770.1|5768.1|491
1614063900000|2021-02-23 07:05:00|5772.1|5770.1|5765.9|5763.9|5772.1|5770.1|5765.9|5763.9|245
1614064200000|2021-02-23 07:10:00|5766.4|5764.4|5767.6|5765.6|5768.1|5766.1|5765.9|5763.9|131
1614064500000|2021-02-23 07:15:00|5767.9|5765.9|5769.6|5767.6|5770.9|5768.9|5767.6|5765.6|166
1614064800000|2021-02-23 07:20:00|5769.9|5767.9|5773.6|5771.6|5773.9|5771.9|5769.6|5767.6|93
1614065100000|2021-02-23 07:25:00|5773.9|5771.9|5771.6|5769.6|5774.9|5772.9|5771.6|5769.6|111
1614065400000|2021-02-23 07:30:00|5771.4|5769.4|5772.6|5770.6|5774.1|5772.1|5771.4|5769.4|93
1614065700000|2021-02-23 07:35:00|5772.4|5770.4|5774.1|5772.1|5774.9|5772.9|5772.4|5770.4|80
1614066000000|2021-02-23 07:40:00|5773.9|5771.9|5772.6|5770.6|5774.4|5772.4|5771.4|5769.4|78
1614066300000|2021-02-23 07:45:00|5772.9|5770.9|5776.1|5774.1|5776.9|5774.9|5772.9|5770.9|66
1614066600000|2021-02-23 07:50:00|5776.4|5774.4|5777.6|5775.6|5778.4|5776.4|5775.1|5773.1|101
1614066900000|2021-02-23 07:55:00|5777.9|5775.9|5782.6|5780.6|5782.6|5780.6|5776.9|5774.9|266
1614067200000|2021-02-23 08:00:00|5781.1|5780.1|5790.1|5789.1|5793.1|5792.1|5778.4|5777.4|1921
1614067500000|2021-02-23 08:05:00|5789.9|5788.9|5787.9|5786.9|5794.4|5793.4|5779.4|5778.4|787
1614067800000|2021-02-23 08:10:00|5787.6|5786.6|5805.4|5804.4|5805.4|5804.4|5787.1|5786.1|950
1614068100000|2021-02-23 08:15:00|5805.9|5804.9|5780.1|5779.1|5805.9|5804.9|5779.9|5778.9|961
1614068400000|2021-02-23 08:20:00|5779.9|5778.9|5787.9|5786.9|5788.9|5787.9|5778.9|5777.9|568
1614068700000|2021-02-23 08:25:00|5787.4|5786.4|5780.4|5779.4|5788.1|5787.1|5774.4|5773.4|604
1614069000000|2021-02-23 08:30:00|5780.6|5779.6|5778.9|5777.9|5781.4|5780.4|5773.6|5772.6|629
1614069300000|2021-02-23 08:35:00|5778.6|5777.6|5776.6|5775.6|5779.1|5778.1|5771.1|5770.1|524
1614069600000|2021-02-23 08:40:00|5777|5776|5780.3|5779.3|5780.8|5779.8|5769.5|5768.5|591
1614069900000|2021-02-23 08:45:00|5780|5779|5774.5|5773.5|5780.5|5779.5|5773|5772|359
1614070200000|2021-02-23 08:50:00|5774.8|5773.8|5773|5772|5776.8|5775.8|5771.5|5770.5|329
1614070500000|2021-02-23 08:55:00|5773.3|5772.3|5771.5|5770.5|5774.8|5773.8|5769.5|5768.5|1329
1614070800000|2021-02-23 09:00:00|5771|5770|5762.8|5761.8|5772.3|5771.3|5762|5761|398
1614071100000|2021-02-23 09:05:00|5762.5|5761.5|5760.5|5759.5|5766.8|5765.8|5759.8|5758.8|449
1614071400000|2021-02-23 09:10:00|5760.3|5759.3|5756.3|5755.3|5761|5760|5753.8|5752.8|504
1614071700000|2021-02-23 09:15:00|5756|5755|5765.8|5764.8|5768.5|5767.5|5756|5755|520
1614072000000|2021-02-23 09:20:00|5765.5|5764.5|5762.3|5761.3|5765.5|5764.5|5761|5760|281
1614072300000|2021-02-23 09:25:00|5761.8|5760.8|5751.3|5750.3|5761.8|5760.8|5751.3|5750.3|710
1614072600000|2021-02-23 09:30:00|5751|5750|5750.5|5749.5|5756.8|5755.8|5748.3|5747.3|479
1614072900000|2021-02-23 09:35:00|5750.3|5749.3|5758.3|5757.3|5761.8|5760.8|5748.5|5747.5|467
1614073200000|2021-02-23 09:40:00|5758.5|5757.5|5762.8|5761.8|5764|5763|5755.3|5754.3|321
1614073500000|2021-02-23 09:45:00|5763.3|5762.3|5754.3|5753.3|5764.3|5763.3|5750.8|5749.8|275
1614073800000|2021-02-23 09:50:00|5754|5753|5752.5|5751.5|5759.5|5758.5|5751.3|5750.3|434
1614074100000|2021-02-23 09:55:00|5752.3|5751.3|5750.5|5749.5|5752.8|5751.8|5746|5745|491
1614074400000|2021-02-23 10:00:00|5750.3|5749.3|5750|5749|5756.5|5755.5|5749.5|5748.5|414
1614074700000|2021-02-23 10:05:00|5749.8|5748.8|5740|5739|5749.8|5748.8|5738.8|5737.8|376
1614075000000|2021-02-23 10:10:00|5739.8|5738.8|5736.5|5735.5|5741.3|5740.3|5734.8|5733.8|567
1614075300000|2021-02-23 10:15:00|5736.8|5735.8|5738.3|5737.3|5742|5741|5732.5|5731.5|429
1614075600000|2021-02-23 10:20:00|5738|5737|5733|5732|5738.8|5737.8|5731.5|5730.5|546
1614075900000|2021-02-23 10:25:00|5733.3|5732.3|5731.8|5730.8|5734.5|5733.5|5729.3|5728.3|324
1614076200000|2021-02-23 10:30:00|5731.5|5730.5|5727.8|5726.8|5733|5732|5725.8|5724.8|836
1614076500000|2021-02-23 10:35:00|5727.5|5726.5|5727.8|5726.8|5729.8|5728.8|5722.3|5721.3|526
1614076800000|2021-02-23 10:40:00|5727.5|5726.5|5729|5728|5730|5729|5723|5722|514
1614077100000|2021-02-23 10:45:00|5728.8|5727.8|5739.3|5738.3|5739.8|5738.8|5727.3|5726.3|686
1614077400000|2021-02-23 10:50:00|5739|5738|5748|5747|5748|5747|5736.5|5735.5|500
1614077700000|2021-02-23 10:55:00|5748.3|5747.3|5750.3|5749.3|5750.5|5749.5|5741.8|5740.8|469
1614078000000|2021-02-23 11:00:00|5750|5749|5744.8|5743.8|5750.3|5749.3|5742.5|5741.5|366
1614078300000|2021-02-23 11:05:00|5744.5|5743.5|5744.8|5743.8|5747.5|5746.5|5744|5743|177
1614078600000|2021-02-23 11:10:00|5745|5744|5752.5|5751.5|5753.8|5752.8|5743.8|5742.8|291
1614078900000|2021-02-23 11:15:00|5752.3|5751.3|5748.5|5747.5|5754|5753|5748|5747|186
1614079200000|2021-02-23 11:20:00|5748.3|5747.3|5752.5|5751.5|5754.5|5753.5|5748|5747|228
1614079500000|2021-02-23 11:25:00|5752.8|5751.8|5758.3|5757.3|5758.8|5757.8|5752.5|5751.5|220
1614079800000|2021-02-23 11:30:00|5758.5|5757.5|5757.8|5756.8|5759.5|5758.5|5755.8|5754.8|243
1614080100000|2021-02-23 11:35:00|5758|5757|5757|5756|5759.8|5758.8|5756.3|5755.3|195
1614080400000|2021-02-23 11:40:00|5757.3|5756.3|5757.3|5756.3|5760|5759|5755.8|5754.8|184
1614080700000|2021-02-23 11:45:00|5757.8|5756.8|5758.8|5757.8|5761.3|5760.3|5757.3|5756.3|226
1614081000000|2021-02-23 11:50:00|5758.5|5757.5|5755|5754|5762.3|5761.3|5754.8|5753.8|230
1614081300000|2021-02-23 11:55:00|5755.3|5754.3|5760|5759|5761|5760|5755.3|5754.3|103
1614081600000|2021-02-23 12:00:00|5759.8|5758.8|5764.5|5763.5|5765.5|5764.5|5759.5|5758.5|265
1614081900000|2021-02-23 12:05:00|5764.8|5763.8|5762.5|5761.5|5766.3|5765.3|5758.8|5757.8|161
1614082200000|2021-02-23 12:10:00|5762.8|5761.8|5764.8|5763.8|5765.3|5764.3|5759.5|5758.5|234
1614082500000|2021-02-23 12:15:00|5764.5|5763.5|5766.5|5765.5|5767.3|5766.3|5763.3|5762.3|196
1614082800000|2021-02-23 12:20:00|5766.8|5765.8|5768.8|5767.8|5770.3|5769.3|5766.3|5765.3|240
1614083100000|2021-02-23 12:25:00|5768.5|5767.5|5770|5769|5770.5|5769.5|5767|5766|193
1614083400000|2021-02-23 12:30:00|5769.8|5768.8|5769.3|5768.3|5774.3|5773.3|5769.3|5768.3|216
1614083700000|2021-02-23 12:35:00|5769.8|5768.8|5764.3|5763.3|5769.8|5768.8|5764.3|5763.3|194
1614084000000|2021-02-23 12:40:00|5763.8|5762.8|5769.3|5768.3|5769.8|5768.8|5763.8|5762.8|185
1614084300000|2021-02-23 12:45:00|5768.8|5767.8|5768.8|5767.8|5770.8|5769.8|5767.8|5766.8|177
1614084600000|2021-02-23 12:50:00|5769|5768|5773.3|5772.3|5773.3|5772.3|5768.5|5767.5|130
1614084900000|2021-02-23 12:55:00|5773|5772|5772|5771|5774.8|5773.8|5771.3|5770.3|186
1614085200000|2021-02-23 13:00:00|5771.8|5770.8|5771.8|5770.8|5773.8|5772.8|5770|5769|987
1614085500000|2021-02-23 13:05:00|5772|5771|5769.3|5768.3|5772.8|5771.8|5769.3|5768.3|172
1614085800000|2021-02-23 13:10:00|5769|5768|5765|5764|5769.3|5768.3|5764.8|5763.8|204
1614086100000|2021-02-23 13:15:00|5765.3|5764.3|5767|5766|5767.3|5766.3|5763.8|5762.8|521
1614086400000|2021-02-23 13:20:00|5766.8|5765.8|5773.3|5772.3|5773.3|5772.3|5766.8|5765.8|279
1614086700000|2021-02-23 13:25:00|5773.8|5772.8|5774.3|5773.3|5776.3|5775.3|5772.3|5771.3|235
1614087000000|2021-02-23 13:30:00|5774|5773|5774|5773|5776.5|5775.5|5772.3|5771.3|364
1614087300000|2021-02-23 13:35:00|5773.8|5772.8|5771|5770|5774.5|5773.5|5769|5768|233
1614087600000|2021-02-23 13:40:00|5770.8|5769.8|5768.8|5767.8|5771.3|5770.3|5768.8|5767.8|258
1614087900000|2021-02-23 13:45:00|5769|5768|5769.5|5768.5|5769.8|5768.8|5766.3|5765.3|208
1614088200000|2021-02-23 13:50:00|5769.3|5768.3|5773|5772|5773.3|5772.3|5768.8|5767.8|187
1614088500000|2021-02-23 13:55:00|5772.8|5771.8|5774.8|5773.8|5775.8|5774.8|5771.8|5770.8|153
1614088800000|2021-02-23 14:00:00|5775.3|5774.3|5772.5|5771.5|5777.3|5776.3|5772.3|5771.3|299
1614089100000|2021-02-23 14:05:00|5772.3|5771.3|5771.5|5770.5|5774.8|5773.8|5770.8|5769.8|249
1614089400000|2021-02-23 14:10:00|5771.3|5770.3|5770.8|5769.8|5773|5772|5768|5767|278
1614089700000|2021-02-23 14:15:00|5770.5|5769.5|5771.8|5770.8|5773.3|5772.3|5769.3|5768.3|288
1614090000000|2021-02-23 14:20:00|5771.3|5770.3|5772|5771|5772.8|5771.8|5769.8|5768.8|187
1614090300000|2021-02-23 14:25:00|5772.3|5771.3|5771|5770|5772.8|5771.8|5769.8|5768.8|163
1614090600000|2021-02-23 14:30:00|5770.8|5769.8|5760.8|5759.8|5771.3|5770.3|5760.3|5759.3|683
1614090900000|2021-02-23 14:35:00|5760.5|5759.5|5756.8|5755.8|5762|5761|5755.5|5754.5|906
1614091200000|2021-02-23 14:40:00|5756.5|5755.5|5745.8|5744.8|5758.5|5757.5|5744.3|5743.3|1181
1614091500000|2021-02-23 14:45:00|5745.5|5744.5|5734.3|5733.3|5747.8|5746.8|5734.3|5733.3|1346
1614091800000|2021-02-23 14:50:00|5734|5733|5749.5|5748.5|5750.3|5749.3|5730.3|5729.3|1038
1614092100000|2021-02-23 14:55:00|5749.8|5748.8|5753.5|5752.5|5754.8|5753.8|5746.8|5745.8|502
1614092400000|2021-02-23 15:00:00|5753|5752|5767.5|5766.5|5768.5|5767.5|5748.8|5747.8|753
1614092700000|2021-02-23 15:05:00|5767.8|5766.8|5771.8|5770.8|5773.5|5772.5|5762|5761|612
1614093000000|2021-02-23 15:10:00|5771.7|5770.7|5767.9|5766.9|5773.4|5772.4|5764.7|5763.7|583
1614093300000|2021-02-23 15:15:00|5766.9|5765.9|5767.4|5766.4|5769.4|5768.4|5762.4|5761.4|460
1614093600000|2021-02-23 15:20:00|5768.2|5767.2|5775.4|5774.4|5776.2|5775.2|5765.2|5764.2|441
1614093900000|2021-02-23 15:25:00|5775.9|5774.9|5776.4|5775.4|5776.7|5775.7|5772.9|5771.9|442
1614094200000|2021-02-23 15:30:00|5776.2|5775.2|5773.4|5772.4|5776.4|5775.4|5766.2|5765.2|422
1614094500000|2021-02-23 15:35:00|5772.9|5771.9|5769.7|5768.7|5774.4|5773.4|5766.2|5765.2|356
1614094800000|2021-02-23 15:40:00|5769.4|5768.4|5773.7|5772.7|5773.7|5772.7|5765.9|5764.9|474
1614095100000|2021-02-23 15:45:00|5773.4|5772.4|5776.4|5775.4|5778.7|5777.7|5771.9|5770.9|675
1614095400000|2021-02-23 15:50:00|5776.2|5775.2|5772.9|5771.9|5777.2|5776.2|5769.7|5768.7|727
1614095700000|2021-02-23 15:55:00|5772.7|5771.7|5771.7|5770.7|5772.7|5771.7|5768.2|5767.2|612
1614096000000|2021-02-23 16:00:00|5771.2|5770.2|5778.9|5777.9|5779.4|5778.4|5768.4|5767.4|395
1614096300000|2021-02-23 16:05:00|5778.7|5777.7|5778.4|5777.4|5779.2|5778.2|5773.2|5772.2|320
1614096600000|2021-02-23 16:10:00|5778.7|5777.7|5775.2|5774.2|5779.4|5778.4|5771.9|5770.9|352
1614096900000|2021-02-23 16:15:00|5774.9|5773.9|5772.7|5771.7|5780.2|5779.2|5771.4|5770.4|666
1614097200000|2021-02-23 16:20:00|5772.4|5771.4|5770.7|5769.7|5772.7|5771.7|5766.2|5765.2|512
1614097500000|2021-02-23 16:25:00|5771.2|5770.2|5774.7|5773.7|5774.9|5773.9|5768.7|5767.7|1139
1614097800000|2021-02-23 16:30:00|5775.2|5773.2|5780.2|5778.2|5780.4|5778.4|5769.7|5767.7|2341
1614098100000|2021-02-23 16:35:00|5780.4|5778.4|5776.9|5774.9|5782.7|5780.7|5775.7|5773.7|918
1614098400000|2021-02-23 16:40:00|5777.7|5775.7|5771.4|5769.4|5777.7|5775.7|5768.9|5766.9|527
1614098700000|2021-02-23 16:45:00|5771.2|5769.2|5768.2|5766.2|5772.9|5770.9|5767.7|5765.7|184
1614099000000|2021-02-23 16:50:00|5767.9|5765.9|5773.4|5771.4|5774.7|5772.7|5767.2|5765.2|106
1614099300000|2021-02-23 16:55:00|5773.7|5771.7|5770.7|5768.7|5773.7|5771.7|5769.2|5767.2|140
1614099600000|2021-02-23 17:00:00|5770.2|5768.2|5765.7|5763.7|5770.4|5768.4|5763.7|5761.7|302
1614099900000|2021-02-23 17:05:00|5765.4|5763.4|5764.2|5762.2|5767.2|5765.2|5762.2|5760.2|189
1614100200000|2021-02-23 17:10:00|5763.9|5761.9|5762.7|5760.7|5768.2|5766.2|5761.7|5759.7|260
1614100500000|2021-02-23 17:15:00|5762.2|5760.2|5770.4|5768.4|5771.4|5769.4|5760.2|5758.2|169
1614100800000|2021-02-23 17:20:00|5770.7|5768.7|5769.2|5767.2|5771.2|5769.2|5765.7|5763.7|80
1614101100000|2021-02-23 17:25:00|5769.7|5767.7|5771.2|5769.2|5772.2|5770.2|5768.7|5766.7|75
1614101400000|2021-02-23 17:30:00|5770.9|5768.9|5773.4|5771.4|5775.4|5773.4|5770.2|5768.2|126
1614101700000|2021-02-23 17:35:00|5772.9|5770.9|5766.9|5764.9|5773.2|5771.2|5765.7|5763.7|110
1614102000000|2021-02-23 17:40:00|5766.7|5764.7|5764.7|5762.7|5767.4|5765.4|5764.7|5762.7|54
1614102300000|2021-02-23 17:45:00|5764.9|5762.9|5764.7|5762.7|5766.7|5764.7|5763.2|5761.2|74
1614102600000|2021-02-23 17:50:00|5764.9|5762.9|5769.4|5767.4|5769.9|5767.9|5760.7|5758.7|83
1614102900000|2021-02-23 17:55:00|5769.7|5767.7|5761.4|5759.4|5769.9|5767.9|5760.2|5758.2|94
1614103200000|2021-02-23 18:00:00|5761.7|5759.7|5766.7|5764.7|5769.7|5767.7|5759.7|5757.7|86
1614103500000|2021-02-23 18:05:00|5766.9|5764.9|5767.9|5765.9|5769.4|5767.4|5766.2|5764.2|50
1614103800000|2021-02-23 18:10:00|5768.2|5766.2|5770.9|5768.9|5772.7|5770.7|5766.4|5764.4|81
1614104100000|2021-02-23 18:15:00|5771.2|5769.2|5772.9|5770.9|5774.2|5772.2|5770.2|5768.2|100
1614104400000|2021-02-23 18:20:00|5772.7|5770.7|5777.9|5775.9|5778.2|5776.2|5771.9|5769.9|69
1614104700000|2021-02-23 18:25:00|5777.7|5775.7|5778.4|5776.4|5779.2|5777.2|5776.9|5774.9|82
1614105000000|2021-02-23 18:30:00|5778.7|5776.7|5778.9|5776.9|5779.4|5777.4|5776.7|5774.7|50
1614105300000|2021-02-23 18:35:00|5778.7|5776.7|5778.2|5776.2|5779.2|5777.2|5776.9|5774.9|75
1614105600000|2021-02-23 18:40:00|5778.4|5776.4|5772.4|5770.4|5778.4|5776.4|5772.2|5770.2|35
1614105900000|2021-02-23 18:45:00|5772.7|5770.7|5771.4|5769.4|5774.9|5772.9|5770.7|5768.7|25
1614106200000|2021-02-23 18:50:00|5771.2|5769.2|5770.2|5768.2|5773.4|5771.4|5769.2|5767.2|65
1614106500000|2021-02-23 18:55:00|5770.4|5768.4|5777.4|5775.4|5780.2|5778.2|5770.2|5768.2|179
1614106800000|2021-02-23 19:00:00|5777.2|5775.2|5777.9|5775.9|5780.2|5778.2|5775.7|5773.7|55
1614107100000|2021-02-23 19:05:00|5777.7|5775.7|5779.4|5777.4|5781.7|5779.7|5777.7|5775.7|48
1614107400000|2021-02-23 19:10:00|5779.7|5777.7|5779.4|5777.4|5781.4|5779.4|5778.4|5776.4|51
1614107700000|2021-02-23 19:15:00|5779.7|5777.7|5781.4|5779.4|5782.2|5780.2|5778.9|5776.9|95
1614108000000|2021-02-23 19:20:00|5781.7|5779.7|5783.2|5781.2|5783.4|5781.4|5779.9|5777.9|93
1614108300000|2021-02-23 19:25:00|5782.9|5780.9|5782.4|5780.4|5784.2|5782.2|5781.2|5779.2|96
1614108600000|2021-02-23 19:30:00|5782.7|5780.7|5774.9|5772.9|5783.4|5781.4|5774.9|5772.9|73
1614108900000|2021-02-23 19:35:00|5775.2|5773.2|5776.4|5774.4|5777.9|5775.9|5774.2|5772.2|40
1614109200000|2021-02-23 19:40:00|5776.7|5774.7|5780.9|5778.9|5781.9|5779.9|5776.7|5774.7|27
1614109500000|2021-02-23 19:45:00|5781.2|5779.2|5782.7|5780.7|5783.9|5781.9|5780.4|5778.4|45
1614109800000|2021-02-23 19:50:00|5782.4|5780.4|5786.7|5784.7|5787.9|5785.9|5781.9|5779.9|132
1614110100000|2021-02-23 19:55:00|5786.9|5784.9|5789.4|5787.4|5789.7|5787.7|5785.2|5783.2|62
1614110400000|2021-02-23 20:00:00|5789.2|5787.2|5787.9|5785.9|5789.4|5787.4|5786.7|5784.7|103
1614110700000|2021-02-23 20:05:00|5788.2|5786.2|5792.2|5790.2|5793.4|5791.4|5787.7|5785.7|120
1614111000000|2021-02-23 20:10:00|5792.4|5790.4|5794.4|5792.4|5795.4|5793.4|5790.2|5788.2|87
1614111300000|2021-02-23 20:15:00|5794.2|5792.2|5793.4|5791.4|5795.4|5793.4|5792.2|5790.2|108
1614111600000|2021-02-23 20:20:00|5793.2|5791.2|5794.2|5792.2|5795.7|5793.7|5792.7|5790.7|145
1614111900000|2021-02-23 20:25:00|5794.4|5792.4|5795.7|5793.7|5798.4|5796.4|5793.7|5791.7|126
1614112200000|2021-02-23 20:30:00|5795.9|5793.9|5795.2|5793.2|5796.9|5794.9|5793.9|5791.9|81
1614112500000|2021-02-23 20:35:00|5795.4|5793.4|5794.9|5792.9|5797.2|5795.2|5794.9|5792.9|42
1614112800000|2021-02-23 20:40:00|5795.2|5793.2|5793.7|5791.7|5796.4|5794.4|5792.9|5790.9|92
1614113100000|2021-02-23 20:45:00|5793.4|5791.4|5792.2|5790.2|5795.7|5793.7|5792.2|5790.2|58
1614113400000|2021-02-23 20:50:00|5791.9|5789.9|5788.7|5786.7|5792.9|5790.9|5787.7|5785.7|84
1614113700000|2021-02-23 20:55:00|5788.9|5786.9|5786.4|5784.4|5789.2|5787.2|5785.4|5783.4|158
1614114000000|2021-02-23 21:00:00|5787.1|5783.1|5787.6|5783.6|5794.4|5790.4|5786.6|5782.6|0
1614114300000|2021-02-23 21:05:00|5787.7|5783.7|5787.6|5783.6|5789|5785|5784.5|5780.5|0
1614114600000|2021-02-23 21:10:00|5787.7|5783.7|5785.6|5781.6|5788.7|5784.7|5785.1|5781.1|0
1614114900000|2021-02-23 21:15:00|5785.8|5781.8|5785.3|5781.3|5785.8|5781.8|5784.8|5780.8|0
1614115200000|2021-02-23 21:20:00|5785.4|5781.4|5785.8|5781.8|5786.6|5782.6|5785.2|5781.2|0
1614115500000|2021-02-23 21:25:00|5786|5782|5785.8|5781.8|5786.2|5782.2|5785.4|5781.4|0
1614115800000|2021-02-23 21:30:00|5785.7|5781.7|5785.3|5781.3|5786.8|5782.8|5783.6|5779.6|0
1614116100000|2021-02-23 21:35:00|5785.2|5781.2|5787.4|5783.4|5787.7|5783.7|5784.7|5780.7|0
1614116400000|2021-02-23 21:40:00|5787.3|5783.3|5785.6|5781.6|5787.4|5783.4|5785|5781|0
1614116700000|2021-02-23 21:45:00|5785.5|5781.5|5784.6|5780.6|5785.9|5781.9|5784.3|5780.3|0
1614117000000|2021-02-23 21:50:00|5784.5|5780.5|5782.6|5778.6|5784.9|5780.9|5782.2|5778.2|0
1614117300000|2021-02-23 21:55:00|5782.9|5778.9|5786.4|5782.4|5786.9|5782.9|5782.3|5778.3|0
1614117600000|2021-02-23 22:00:00|5786.3|5782.3|5785.9|5781.9|5786.3|5782.3|5785.9|5781.9|0
1614117900000|2021-02-23 22:05:00|5786.3|5782.3|5785.3|5781.3|5786.3|5782.3|5784.9|5780.9|0
1614118200000|2021-02-23 22:10:00|5785.4|5781.4|5785.8|5781.8|5786.5|5782.5|5785.3|5781.3|0
1614118500000|2021-02-23 22:15:00|5786|5782|5786.4|5782.4|5786.4|5782.4|5785.6|5781.6|0
1614118800000|2021-02-23 22:20:00|5786.6|5782.6|5787.4|5783.4|5787.4|5783.4|5786.5|5782.5|0
1614119100000|2021-02-23 22:25:00|5787.2|5783.2|5786|5782|5787.2|5783.2|5785.9|5781.9|0
1614119400000|2021-02-23 22:30:00|5786.2|5782.2|5786.6|5782.6|5786.6|5782.6|5786.1|5782.1|0
1614119700000|2021-02-23 22:35:00|5786.7|5782.7|5786.6|5782.6|5786.7|5782.7|5786.6|5782.6|0
1614120000000|2021-02-23 22:40:00|5786.7|5782.7|5787.3|5783.3|5787.7|5783.7|5786.7|5782.7|0
1614120300000|2021-02-23 22:45:00|5787.1|5783.1|5786.1|5782.1|5787.2|5783.2|5786|5782|0
1614120600000|2021-02-23 22:50:00|5786.5|5782.5|5786.4|5782.4|5786.7|5782.7|5786.4|5782.4|0
1614120900000|2021-02-23 22:55:00|5786.5|5782.5|5786.6|5782.6|5787|5783|5786.5|5782.5|0
1614121200000|2021-02-23 23:00:00|5786.7|5782.7|5784.4|5780.4|5790.9|5786.9|5784|5780|0
1614121500000|2021-02-23 23:05:00|5784.3|5780.3|5785.4|5781.4|5786.6|5782.6|5783.8|5779.8|0
1614121800000|2021-02-23 23:10:00|5785.6|5781.6|5783|5779|5788.7|5784.7|5781.5|5777.5|0
1614122100000|2021-02-23 23:15:00|5782.7|5778.7|5775.5|5771.5|5783|5779|5774.6|5770.6|0
1614122400000|2021-02-23 23:20:00|5775.7|5771.7|5776.9|5772.9|5777.7|5773.7|5775.2|5771.2|0
1614122700000|2021-02-23 23:25:00|5776.8|5772.8|5775.7|5771.7|5780|5776|5773|5769|0
1614123000000|2021-02-23 23:30:00|5775.6|5771.6|5784.4|5780.4|5784.5|5780.5|5774|5770|0
1614123300000|2021-02-23 23:35:00|5784.3|5780.3|5790|5786|5790.1|5786.1|5783|5779|0
1614123600000|2021-02-23 23:40:00|5789.7|5785.7|5786.3|5782.3|5789.7|5785.7|5786.3|5782.3|0
1614123900000|2021-02-23 23:45:00|5786.2|5782.2|5786.4|5782.4|5788.7|5784.7|5785.5|5781.5|0
1614124200000|2021-02-23 23:50:00|5786.3|5782.3|5785.4|5781.4|5787.8|5783.8|5785.1|5781.1|0
1614124500000|2021-02-23 23:55:00|5785.5|5781.5|5783.3|5779.3|5786.4|5782.4|5783.3|5779.3|0
1614124800000|2021-02-24 00:00:00|5783.4|5779.4|5785.4|5781.4|5789.8|5785.8|5783.3|5779.3|0
1614125100000|2021-02-24 00:05:00|5785.5|5781.5|5778.7|5774.7|5785.7|5781.7|5778.1|5774.1|0
1614125400000|2021-02-24 00:10:00|5779|5775|5780.1|5776.1|5781|5777|5777|5773|0
1614125700000|2021-02-24 00:15:00|5780.5|5776.5|5776.6|5773.6|5781.1|5777.1|5775|5772|0
1614126000000|2021-02-24 00:20:00|5776.5|5773.5|5779.4|5776.4|5780.9|5777.9|5774.9|5771.9|0
1614126300000|2021-02-24 00:25:00|5779.3|5776.3|5775|5772|5779.4|5776.4|5775|5772|0
1614126600000|2021-02-24 00:30:00|5775.1|5772.1|5781|5778|5781.2|5778.2|5775|5772|0
1614126900000|2021-02-24 00:35:00|5780.5|5777.5|5786.9|5783.9|5786.9|5783.9|5779.6|5776.6|0
1614127200000|2021-02-24 00:40:00|5787|5784|5785.5|5782.5|5787|5784|5784.1|5781.1|0
1614127500000|2021-02-24 00:45:00|5785.4|5782.4|5783.2|5780.2|5785.5|5782.5|5782.4|5779.4|0
1614127800000|2021-02-24 00:50:00|5782.9|5779.9|5778.3|5775.3|5782.9|5779.9|5778.2|5775.2|0
1614128100000|2021-02-24 00:55:00|5778.4|5775.4|5781.5|5778.5|5781.5|5778.5|5776.9|5773.9|0
1614128400000|2021-02-24 01:00:00|5781.6|5778.6|5787.6|5784.6|5789.2|5786.2|5780.8|5777.8|0
1614128700000|2021-02-24 01:05:00|5789|5786|5793.6|5790.6|5795.9|5792.9|5788.2|5785.2|0
1614129000000|2021-02-24 01:10:00|5793.8|5790.8|5795.8|5792.8|5798.8|5795.8|5793.8|5790.8|0
1614129300000|2021-02-24 01:15:00|5795.7|5792.7|5800.4|5797.4|5801.9|5798.9|5794.3|5791.3|0
1614129600000|2021-02-24 01:20:00|5800.3|5797.3|5799.5|5796.5|5803.3|5800.3|5797.9|5794.9|0
1614129900000|2021-02-24 01:25:00|5799.4|5796.4|5794.9|5791.9|5799.4|5796.4|5794.8|5791.8|0
1614130200000|2021-02-24 01:30:00|5795.2|5792.2|5798|5795|5798|5795|5793.4|5790.4|0
1614130500000|2021-02-24 01:35:00|5798.1|5795.1|5793.5|5790.5|5799.5|5796.5|5790.3|5787.3|0
1614130800000|2021-02-24 01:40:00|5793.8|5790.8|5796.5|5793.5|5797.2|5794.2|5791.2|5788.2|0
1614131100000|2021-02-24 01:45:00|5796.4|5793.4|5798.9|5795.9|5800.4|5797.4|5795|5792|0
1614131400000|2021-02-24 01:50:00|5799.2|5796.2|5796.1|5793.1|5801.4|5798.4|5796.1|5793.1|0
1614131700000|2021-02-24 01:55:00|5796|5793|5793.1|5790.1|5797.6|5794.6|5791.5|5788.5|0
1614132000000|2021-02-24 02:00:00|5793.4|5790.4|5790|5787|5796.2|5793.2|5788.5|5785.5|0
1614132300000|2021-02-24 02:05:00|5789.9|5786.9|5789.9|5786.9|5791.6|5788.6|5788.5|5785.5|0
1614132600000|2021-02-24 02:10:00|5790|5787|5790|5787|5791.6|5788.6|5788.4|5785.4|0
1614132900000|2021-02-24 02:15:00|5789.7|5786.7|5790.2|5787.2|5793.3|5790.3|5789.3|5786.3|0
1614133200000|2021-02-24 02:20:00|5790.1|5787.1|5791.8|5788.8|5791.9|5788.9|5787.2|5784.2|0
1614133500000|2021-02-24 02:25:00|5791.5|5788.5|5790.3|5787.3|5791.9|5788.9|5789.5|5786.5|0
1614133800000|2021-02-24 02:30:00|5790.4|5787.4|5788.6|5785.6|5791.9|5788.9|5787.1|5784.1|0
1614134100000|2021-02-24 02:35:00|5788.1|5785.1|5790.2|5787.2|5790.2|5787.2|5787.1|5784.1|0
1614134400000|2021-02-24 02:40:00|5790.1|5787.1|5786.9|5783.9|5790.2|5787.2|5785.4|5782.4|0
1614134700000|2021-02-24 02:45:00|5786.4|5783.4|5783.9|5780.9|5787|5784|5783.9|5780.9|0
1614135000000|2021-02-24 02:50:00|5783.8|5780.8|5779.4|5776.4|5783.8|5780.8|5777.8|5774.8|0
1614135300000|2021-02-24 02:55:00|5779.3|5776.3|5781.6|5778.6|5781.6|5778.6|5777.8|5774.8|0
1614135600000|2021-02-24 03:00:00|5781.9|5778.9|5787.2|5784.2|5787.3|5784.3|5780.9|5777.9|0
1614135900000|2021-02-24 03:05:00|5787.3|5784.3|5782.5|5779.5|5787.3|5784.3|5782.5|5779.5|0
1614136200000|2021-02-24 03:10:00|5782.2|5779.2|5776.4|5773.4|5782.2|5779.2|5774.8|5771.8|0
1614136500000|2021-02-24 03:15:00|5776.6|5773.6|5774.4|5771.4|5777.9|5774.9|5774.3|5771.3|0
1614136800000|2021-02-24 03:20:00|5774.3|5771.3|5772.9|5769.9|5777.6|5774.6|5772.8|5769.8|0
1614137100000|2021-02-24 03:25:00|5773|5770|5772.2|5769.2|5774.4|5771.4|5771.3|5768.3|0
1614137400000|2021-02-24 03:30:00|5771.9|5768.9|5774.7|5771.7|5774.7|5771.7|5770|5767|0
1614137700000|2021-02-24 03:35:00|5774.8|5771.8|5776.3|5773.3|5776.4|5773.4|5773.3|5770.3|0
1614138000000|2021-02-24 03:40:00|5776.4|5773.4|5777.9|5774.9|5779.4|5776.4|5774.6|5771.6|0
1614138300000|2021-02-24 03:45:00|5777.8|5774.8|5777.8|5774.8|5779.4|5776.4|5776.4|5773.4|0
1614138600000|2021-02-24 03:50:00|5777.9|5774.9|5776.1|5773.1|5779.4|5776.4|5774.7|5771.7|0
1614138900000|2021-02-24 03:55:00|5775.6|5772.6|5777.7|5774.7|5777.7|5774.7|5774.6|5771.6|0
1614139200000|2021-02-24 04:00:00|5777.8|5774.8|5779.2|5776.2|5779.3|5776.3|5777.6|5774.6|0
1614139500000|2021-02-24 04:05:00|5779.1|5776.1|5776|5773|5779.2|5776.2|5775.9|5772.9|0
1614139800000|2021-02-24 04:10:00|5776.3|5773.3|5777.5|5774.5|5779.1|5776.1|5776|5773|0
1614140100000|2021-02-24 04:15:00|5777.6|5774.6|5778.9|5775.9|5780.7|5777.7|5777.6|5774.6|0
1614140400000|2021-02-24 04:20:00|5779|5776|5781.9|5778.9|5781.9|5778.9|5778.9|5775.9|0
1614140700000|2021-02-24 04:25:00|5782|5779|5783.8|5780.8|5785.4|5782.4|5781.9|5778.9|0
1614141000000|2021-02-24 04:30:00|5783.9|5780.9|5783.6|5780.6|5784.4|5781.4|5781.3|5778.3|0
1614141300000|2021-02-24 04:35:00|5783.7|5780.7|5782.7|5779.7|5784.5|5781.5|5782|5779|0
1614141600000|2021-02-24 04:40:00|5782.8|5779.8|5781.1|5778.1|5783.5|5780.5|5781.1|5778.1|0
1614141900000|2021-02-24 04:45:00|5780.9|5777.9|5779.6|5776.6|5782.7|5779.7|5779.5|5776.5|0
1614142200000|2021-02-24 04:50:00|5779.7|5776.7|5781.9|5778.9|5782|5779|5779.7|5776.7|0
1614142500000|2021-02-24 04:55:00|5782|5779|5778.7|5775.7|5782|5779|5778.7|5775.7|0
1614142800000|2021-02-24 05:00:00|5778.4|5775.4|5773.2|5770.2|5780.2|5777.2|5773.1|5770.1|0
1614143100000|2021-02-24 05:05:00|5773.1|5770.1|5770.4|5767.4|5774.1|5771.1|5770.3|5767.3|0
1614143400000|2021-02-24 05:10:00|5770.3|5767.3|5763.7|5760.7|5771.8|5768.8|5762.3|5759.3|0
1614143700000|2021-02-24 05:15:00|5763.8|5760.8|5765.9|5762.9|5768.8|5765.8|5762.4|5759.4|0
1614144000000|2021-02-24 05:20:00|5765.8|5762.8|5764.5|5761.5|5767.6|5764.6|5764.4|5761.4|0
1614144300000|2021-02-24 05:25:00|5764.6|5761.6|5764.6|5761.6|5765.9|5762.9|5762.7|5759.7|0
1614144600000|2021-02-24 05:30:00|5764.5|5761.5|5762|5759|5764.6|5761.6|5759.8|5756.8|0
1614144900000|2021-02-24 05:35:00|5762.1|5759.1|5763.9|5760.9|5763.9|5760.9|5762|5759|0
1614145200000|2021-02-24 05:40:00|5764|5761|5763.9|5760.9|5765.4|5762.4|5760.7|5757.7|0
1614145500000|2021-02-24 05:45:00|5763.6|5760.6|5758.1|5755.1|5763.9|5760.9|5757.4|5754.4|0
1614145800000|2021-02-24 05:50:00|5758.2|5755.2|5756.9|5753.9|5760|5757|5755.3|5752.3|0
1614146100000|2021-02-24 05:55:00|5756.4|5753.4|5755.2|5752.2|5758.5|5755.5|5755.2|5752.2|0
1614146400000|2021-02-24 06:00:00|5755.5|5752.5|5752.7|5749.7|5756.6|5753.6|5749.1|5746.1|0
1614146700000|2021-02-24 06:05:00|5752.6|5749.6|5749|5746|5752.8|5749.8|5749|5746|0
1614147000000|2021-02-24 06:10:00|5749.1|5746.1|5751.1|5748.1|5751.1|5748.1|5747.7|5744.7|0
1614147300000|2021-02-24 06:15:00|5751.2|5748.2|5746.2|5743.2|5751.2|5748.2|5746.2|5743.2|0
1614147600000|2021-02-24 06:20:00|5746.4|5743.4|5750.6|5747.6|5751.4|5748.4|5746.4|5743.4|0
1614147900000|2021-02-24 06:25:00|5750.7|5747.7|5757.3|5754.3|5757.4|5754.4|5749.8|5746.8|0
1614148200000|2021-02-24 06:30:00|5757.4|5754.4|5757.6|5754.6|5758.9|5755.9|5756|5753|0
1614148500000|2021-02-24 06:35:00|5757.3|5754.3|5758.6|5755.6|5759.4|5756.4|5756.1|5753.1|0
1614148800000|2021-02-24 06:40:00|5758.8|5755.8|5761.2|5758.2|5762.1|5759.1|5758.8|5755.8|0
1614149100000|2021-02-24 06:45:00|5761|5758|5760.4|5757.4|5761.2|5758.2|5757.4|5754.4|0
1614149400000|2021-02-24 06:50:00|5760.5|5757.5|5758.6|5755.6|5760.5|5757.5|5758.6|5755.6|0
1614149700000|2021-02-24 06:55:00|5758.5|5755.5|5755.3|5752.3|5758.6|5755.6|5755.3|5752.3|0
1614150000000|2021-02-24 07:00:00|5755.5|5752.5|5756.9|5754.9|5761.7|5759.7|5751.4|5749.4|580
1614150300000|2021-02-24 07:05:00|5756.4|5754.4|5767.9|5765.9|5768.2|5766.2|5755.4|5753.4|407
1614150600000|2021-02-24 07:10:00|5767.7|5765.7|5767.4|5765.4|5769.7|5767.7|5765.2|5763.2|111
1614150900000|2021-02-24 07:15:00|5767.7|5765.7|5766.4|5764.4|5769.2|5767.2|5764.7|5762.7|108
1614151200000|2021-02-24 07:20:00|5766.7|5764.7|5764.4|5762.4|5767.9|5765.9|5764.2|5762.2|111
1614151500000|2021-02-24 07:25:00|5764.2|5762.2|5767.9|5765.9|5769.4|5767.4|5764.2|5762.2|82
1614151800000|2021-02-24 07:30:00|5767.7|5765.7|5768.7|5766.7|5768.9|5766.9|5766.4|5764.4|107
1614152100000|2021-02-24 07:35:00|5768.9|5766.9|5769.9|5767.9|5772.4|5770.4|5767.9|5765.9|163
1614152400000|2021-02-24 07:40:00|5770.2|5768.2|5770.7|5768.7|5772.7|5770.7|5769.2|5767.2|86
1614152700000|2021-02-24 07:45:00|5770.4|5768.4|5766.9|5764.9|5771.9|5769.9|5766.4|5764.4|64
1614153000000|2021-02-24 07:50:00|5767.2|5765.2|5766.4|5764.4|5767.9|5765.9|5765.7|5763.7|28
1614153300000|2021-02-24 07:55:00|5766.2|5764.2|5773.2|5771.2|5774.7|5772.7|5764.9|5762.9|278
1614153600000|2021-02-24 08:00:00|5772.7|5771.7|5785.9|5784.9|5786.4|5785.4|5764.7|5763.7|1440
1614153900000|2021-02-24 08:05:00|5787.2|5786.2|5792.4|5791.4|5794.2|5793.2|5783.9|5782.9|1021
1614154200000|2021-02-24 08:10:00|5792.2|5791.2|5776.9|5775.9|5793.7|5792.7|5772.7|5771.7|676
1614154500000|2021-02-24 08:15:00|5777.4|5776.4|5786.4|5785.4|5787.4|5786.4|5769.4|5768.4|596
1614154800000|2021-02-24 08:20:00|5786.7|5785.7|5787.4|5786.4|5789.7|5788.7|5780.7|5779.7|485
1614155100000|2021-02-24 08:25:00|5786.9|5785.9|5785.4|5784.4|5788.9|5787.9|5782.4|5781.4|408
1614155400000|2021-02-24 08:30:00|5785.7|5784.7|5788.4|5787.4|5790.4|5789.4|5783.4|5782.4|495
1614155700000|2021-02-24 08:35:00|5788.7|5787.7|5780.4|5779.4|5789.2|5788.2|5780.2|5779.2|400
1614156000000|2021-02-24 08:40:00|5781|5780|5777.3|5776.3|5782|5781|5776.3|5775.3|255
1614156300000|2021-02-24 08:45:00|5777|5776|5773.3|5772.3|5778|5777|5770.8|5769.8|289
1614156600000|2021-02-24 08:50:00|5773.5|5772.5|5780.5|5779.5|5782.5|5781.5|5773|5772|312
1614156900000|2021-02-24 08:55:00|5780.8|5779.8|5785.5|5784.5|5785.8|5784.8|5778.5|5777.5|239
1614157200000|2021-02-24 09:00:00|5785.8|5784.8|5783.5|5782.5|5788.3|5787.3|5783|5782|416
1614157500000|2021-02-24 09:05:00|5783.3|5782.3|5777.5|5776.5|5783.5|5782.5|5775.8|5774.8|305
1614157800000|2021-02-24 09:10:00|5777.3|5776.3|5773|5772|5779.3|5778.3|5771|5770|228
1614158100000|2021-02-24 09:15:00|5773.8|5772.8|5780|5779|5780.8|5779.8|5773.3|5772.3|272
1614158400000|2021-02-24 09:20:00|5779.8|5778.8|5785|5784|5786.5|5785.5|5778.8|5777.8|307
1614158700000|2021-02-24 09:25:00|5784.8|5783.8|5786.5|5785.5|5788.8|5787.8|5783.8|5782.8|333
1614159000000|2021-02-24 09:30:00|5786.8|5785.8|5783|5782|5787.3|5786.3|5781|5780|269
1614159300000|2021-02-24 09:35:00|5782.8|5781.8|5787|5786|5788.8|5787.8|5782.8|5781.8|182
1614159600000|2021-02-24 09:40:00|5786.8|5785.8|5787.3|5786.3|5790.3|5789.3|5785.8|5784.8|286
1614159900000|2021-02-24 09:45:00|5787.8|5786.8|5786.8|5785.8|5789|5788|5784.8|5783.8|148
1614160200000|2021-02-24 09:50:00|5787|5786|5791.3|5790.3|5791.5|5790.5|5786.8|5785.8|195
1614160500000|2021-02-24 09:55:00|5791.5|5790.5|5791.3|5790.3|5792.8|5791.8|5789.8|5788.8|308
1614160800000|2021-02-24 10:00:00|5791.5|5790.5|5793.5|5792.5|5795.5|5794.5|5791.5|5790.5|222
1614161100000|2021-02-24 10:05:00|5793.8|5792.8|5792.3|5791.3|5793.8|5792.8|5790|5789|185
1614161400000|2021-02-24 10:10:00|5792.5|5791.5|5796.8|5795.8|5798.3|5797.3|5792.3|5791.3|246
1614161700000|2021-02-24 10:15:00|5797|5796|5800|5799|5802.5|5801.5|5797|5796|298
1614162000000|2021-02-24 10:20:00|5800.3|5799.3|5793.3|5792.3|5800.5|5799.5|5793.3|5792.3|259
1614162300000|2021-02-24 10:25:00|5793|5792|5793.5|5792.5|5795.3|5794.3|5792.8|5791.8|308
1614162600000|2021-02-24 10:30:00|5793.3|5792.3|5799.8|5798.8|5799.8|5798.8|5791.3|5790.3|243
1614162900000|2021-02-24 10:35:00|5800|5799|5798.8|5797.8|5800|5799|5795.8|5794.8|180
1614163200000|2021-02-24 10:40:00|5798.5|5797.5|5794.3|5793.3|5798.8|5797.8|5793.3|5792.3|156
1614163500000|2021-02-24 10:45:00|5794|5793|5792|5791|5796|5795|5791.3|5790.3|211
1614163800000|2021-02-24 10:50:00|5792.3|5791.3|5790.3|5789.3|5794.3|5793.3|5790.3|5789.3|132
1614164100000|2021-02-24 10:55:00|5790.5|5789.5|5789.8|5788.8|5792|5791|5789.5|5788.5|179
1614164400000|2021-02-24 11:00:00|5789.3|5788.3|5786|5785|5791|5790|5785|5784|344
1614164700000|2021-02-24 11:05:00|5786.3|5785.3|5787.5|5786.5|5788.5|5787.5|5785|5784|110
1614165000000|2021-02-24 11:10:00|5787.3|5786.3|5787.5|5786.5|5789|5788|5786.5|5785.5|191
1614165300000|2021-02-24 11:15:00|5787.8|5786.8|5785.3|5784.3|5788.3|5787.3|5784|5783|111
1614165600000|2021-02-24 11:20:00|5785|5784|5786.5|5785.5|5787.3|5786.3|5783.3|5782.3|265
1614165900000|2021-02-24 11:25:00|5786.3|5785.3|5784.8|5783.8|5787.3|5786.3|5783.3|5782.3|236
1614166200000|2021-02-24 11:30:00|5785|5784|5783.8|5782.8|5785|5784|5781.8|5780.8|146
1614166500000|2021-02-24 11:35:00|5783.5|5782.5|5780.8|5779.8|5783.5|5782.5|5779.3|5778.3|191
1614166800000|2021-02-24 11:40:00|5780.5|5779.5|5782.5|5781.5|5784.5|5783.5|5780.5|5779.5|147
1614167100000|2021-02-24 11:45:00|5782.8|5781.8|5785.5|5784.5|5786.3|5785.3|5782.5|5781.5|131
1614167400000|2021-02-24 11:50:00|5785.8|5784.8|5787.5|5786.5|5787.8|5786.8|5785.8|5784.8|76
1614167700000|2021-02-24 11:55:00|5787.3|5786.3|5786.8|5785.8|5789|5788|5785.5|5784.5|98
1614168000000|2021-02-24 12:00:00|5786.5|5785.5|5790|5789|5790.3|5789.3|5786|5785|157
1614168300000|2021-02-24 12:05:00|5790.3|5789.3|5793.8|5792.8|5793.8|5792.8|5790|5789|110
1614168600000|2021-02-24 12:10:00|5794|5793|5794|5793|5795.3|5794.3|5793.3|5792.3|192
1614168900000|2021-02-24 12:15:00|5794.3|5793.3|5794|5793|5794.3|5793.3|5791.8|5790.8|256
1614169200000|2021-02-24 12:20:00|5794.3|5793.3|5793.5|5792.5|5796.3|5795.3|5792.8|5791.8|169
1614169500000|2021-02-24 12:25:00|5793.8|5792.8|5793.8|5792.8|5795.3|5794.3|5791.3|5790.3|345
1614169800000|2021-02-24 12:30:00|5793.5|5792.5|5789.8|5788.8|5794|5793|5789.3|5788.3|168
1614170100000|2021-02-24 12:35:00|5789.5|5788.5|5788.3|5787.3|5790.3|5789.3|5787.8|5786.8|148
1614170400000|2021-02-24 12:40:00|5787.4|5786.4|5787.1|5786.1|5788.1|5787.1|5785.6|5784.6|220
1614170700000|2021-02-24 12:45:00|5786.9|5785.9|5791.9|5790.9|5791.9|5790.9|5786.9|5785.9|102
1614171000000|2021-02-24 12:50:00|5791.4|5790.4|5792.9|5791.9|5792.9|5791.9|5790.1|5789.1|107
1614171300000|2021-02-24 12:55:00|5792.6|5791.6|5785.9|5784.9|5794.4|5793.4|5784.6|5783.6|651
1614171600000|2021-02-24 13:00:00|5785.6|5784.6|5782.1|5781.1|5787.6|5786.6|5781.6|5780.6|305
1614171900000|2021-02-24 13:05:00|5782.4|5781.4|5784.4|5783.4|5787.9|5786.9|5781.6|5780.6|232
1614172200000|2021-02-24 13:10:00|5784.1|5783.1|5787.1|5786.1|5787.9|5786.9|5782.6|5781.6|293
1614172500000|2021-02-24 13:15:00|5787.4|5786.4|5785.4|5784.4|5788.1|5787.1|5784.9|5783.9|185
1614172800000|2021-02-24 13:20:00|5785.1|5784.1|5782.9|5781.9|5785.6|5784.6|5782.4|5781.4|186
1614173100000|2021-02-24 13:25:00|5782.6|5781.6|5783.1|5782.1|5786.4|5785.4|5782.4|5781.4|178
1614173400000|2021-02-24 13:30:00|5782.9|5781.9|5782.9|5781.9|5783.9|5782.9|5780.1|5779.1|289
1614173700000|2021-02-24 13:35:00|5783.1|5782.1|5783.9|5782.9|5784.9|5783.9|5781.4|5780.4|170
1614174000000|2021-02-24 13:40:00|5783.6|5782.6|5780.9|5779.9|5784.9|5783.9|5780.6|5779.6|145
1614174300000|2021-02-24 13:45:00|5780.6|5779.6|5769.4|5768.4|5780.9|5779.9|5768.9|5767.9|333
1614174600000|2021-02-24 13:50:00|5769.1|5768.1|5767.6|5766.6|5771.6|5770.6|5765.4|5764.4|542
1614174900000|2021-02-24 13:55:00|5767.4|5766.4|5762.9|5761.9|5768.9|5767.9|5757.4|5756.4|903
1614175200000|2021-02-24 14:00:00|5762.4|5761.4|5767.4|5766.4|5768.4|5767.4|5759.1|5758.1|591
1614175500000|2021-02-24 14:05:00|5767.1|5766.1|5768.9|5767.9|5768.9|5767.9|5765.6|5764.6|416
1614175800000|2021-02-24 14:10:00|5768.6|5767.6|5771.4|5770.4|5771.4|5770.4|5767.1|5766.1|218
1614176100000|2021-02-24 14:15:00|5771.1|5770.1|5769.4|5768.4|5772.1|5771.1|5768.9|5767.9|219
1614176400000|2021-02-24 14:20:00|5769.1|5768.1|5767.6|5766.6|5770.4|5769.4|5765.6|5764.6|237
1614176700000|2021-02-24 14:25:00|5767.9|5766.9|5766.4|5765.4|5768.4|5767.4|5763.6|5762.6|447
1614177000000|2021-02-24 14:30:00|5766.1|5765.1|5771.1|5770.1|5774.4|5773.4|5764.9|5763.9|754
1614177300000|2021-02-24 14:35:00|5770.9|5769.9|5769.4|5768.4|5772.4|5771.4|5760.9|5759.9|864
1614177600000|2021-02-24 14:40:00|5769.6|5768.6|5769.9|5768.9|5775.1|5774.1|5766.6|5765.6|495
1614177900000|2021-02-24 14:45:00|5769.6|5768.6|5774.4|5773.4|5777.9|5776.9|5768.4|5767.4|475
1614178200000|2021-02-24 14:50:00|5774.6|5773.6|5766.1|5765.1|5774.9|5773.9|5761.4|5760.4|355
1614178500000|2021-02-24 14:55:00|5766.4|5765.4|5765.6|5764.6|5776.6|5775.6|5761.6|5760.6|671
1614178800000|2021-02-24 15:00:00|5766.1|5765.1|5767.4|5766.4|5772.9|5771.9|5763.1|5762.1|509
1614179100000|2021-02-24 15:05:00|5767.6|5766.6|5763.4|5762.4|5770.1|5769.1|5760.9|5759.9|653
1614179400000|2021-02-24 15:10:00|5764|5763|5772.7|5771.7|5773.7|5772.7|5761.7|5760.7|402
1614179700000|2021-02-24 15:15:00|5773|5772|5781.7|5780.7|5782|5781|5772.2|5771.2|468
1614180000000|2021-02-24 15:20:00|5781.5|5780.5|5786.2|5785.2|5788|5787|5780.5|5779.5|405
1614180300000|2021-02-24 15:25:00|5786|5785|5785.7|5784.7|5788.5|5787.5|5783.2|5782.2|340
1614180600000|2021-02-24 15:30:00|5785.5|5784.5|5786|5785|5790|5789|5782.7|5781.7|349
1614180900000|2021-02-24 15:35:00|5785.7|5784.7|5789.2|5788.2|5790|5789|5784.5|5783.5|369
1614181200000|2021-02-24 15:40:00|5789|5788|5790.2|5789.2|5791.5|5790.5|5786.2|5785.2|348
1614181500000|2021-02-24 15:45:00|5790|5789|5790.7|5789.7|5792|5791|5788.5|5787.5|294
1614181800000|2021-02-24 15:50:00|5790.5|5789.5|5793|5792|5793.5|5792.5|5789.2|5788.2|369
1614182100000|2021-02-24 15:55:00|5793.2|5792.2|5794.7|5793.7|5800|5799|5793.2|5792.2|919
1614182400000|2021-02-24 16:00:00|5795|5794|5799|5798|5800.5|5799.5|5794.7|5793.7|676
1614182700000|2021-02-24 16:05:00|5799.2|5798.2|5800.5|5799.5|5801.5|5800.5|5798.5|5797.5|328
1614183000000|2021-02-24 16:10:00|5800.7|5799.7|5803.2|5802.2|5803.5|5802.5|5800.5|5799.5|373
1614183300000|2021-02-24 16:15:00|5803.5|5802.5|5803|5802|5804.5|5803.5|5801.5|5800.5|494
1614183600000|2021-02-24 16:20:00|5803.2|5802.2|5804|5803|5805.2|5804.2|5801.5|5800.5|542
1614183900000|2021-02-24 16:25:00|5803.7|5802.7|5798.5|5797.5|5805.5|5804.5|5797.2|5796.2|1075
1614184200000|2021-02-24 16:30:00|5797.5|5796.5|5798.5|5796.5|5804.2|5802.2|5795|5793|3206
1614184500000|2021-02-24 16:35:00|5798.2|5796.2|5804|5802|5805|5803|5797.5|5795.5|802
1614184800000|2021-02-24 16:40:00|5803.5|5801.5|5800|5798|5803.7|5801.7|5799.5|5797.5|239
1614185100000|2021-02-24 16:45:00|5800.2|5798.2|5801.7|5799.7|5803.2|5801.2|5799|5797|212
1614185400000|2021-02-24 16:50:00|5801.5|5799.5|5799.7|5797.7|5803.5|5801.5|5799.7|5797.7|178
1614185700000|2021-02-24 16:55:00|5800|5798|5800.7|5798.7|5802.7|5800.7|5799.5|5797.5|121
1614186000000|2021-02-24 17:00:00|5801|5799|5804|5802|5804.5|5802.5|5801|5799|172
1614186300000|2021-02-24 17:05:00|5803.7|5801.7|5803.5|5801.5|5804|5802|5802|5800|49
1614186600000|2021-02-24 17:10:00|5803.2|5801.2|5803.7|5801.7|5804.5|5802.5|5802.5|5800.5|75
1614186900000|2021-02-24 17:15:00|5803.5|5801.5|5804|5802|5804.5|5802.5|5802.5|5800.5|137
1614187200000|2021-02-24 17:20:00|5803.7|5801.7|5804.2|5802.2|5805.7|5803.7|5803.2|5801.2|78
1614187500000|2021-02-24 17:25:00|5804|5802|5806.2|5804.2|5806.2|5804.2|5803.2|5801.2|100
1614187800000|2021-02-24 17:30:00|5806|5804|5808|5806|5809.2|5807.2|5805|5803|320
1614188100000|2021-02-24 17:35:00|5808.2|5806.2|5808.7|5806.7|5810.2|5808.2|5808|5806|324
1614188400000|2021-02-24 17:40:00|5808.5|5806.5|5806.7|5804.7|5809.2|5807.2|5806.5|5804.5|109
1614188700000|2021-02-24 17:45:00|5807|5805|5805.2|5803.2|5807.7|5805.7|5804.5|5802.5|109
1614189000000|2021-02-24 17:50:00|5805|5803|5804.5|5802.5|5808.2|5806.2|5803.5|5801.5|93
1614189300000|2021-02-24 17:55:00|5804.7|5802.7|5804.5|5802.5|5805.2|5803.2|5803.5|5801.5|56
1614189600000|2021-02-24 18:00:00|5805|5803|5801.5|5799.5|5805|5803|5801.2|5799.2|88
1614189900000|2021-02-24 18:05:00|5801.2|5799.2|5804|5802|5804.7|5802.7|5801.2|5799.2|109
1614190200000|2021-02-24 18:10:00|5804.2|5802.2|5808|5806|5808|5806|5803.7|5801.7|56
1614190500000|2021-02-24 18:15:00|5807.7|5805.7|5807.5|5805.5|5809|5807|5806|5804|68
1614190800000|2021-02-24 18:20:00|5807.7|5805.7|5809.5|5807.5|5810|5808|5806.2|5804.2|44
1614191100000|2021-02-24 18:25:00|5809.7|5807.7|5811.5|5809.5|5812|5810|5809.7|5807.7|47
1614191400000|2021-02-24 18:30:00|5811.7|5809.7|5814.5|5812.5|5814.5|5812.5|5811|5809|68
1614191700000|2021-02-24 18:35:00|5814.7|5812.7|5814.7|5812.7|5816.5|5814.5|5814|5812|120
1614192000000|2021-02-24 18:40:00|5815|5813|5815.7|5813.7|5816.2|5814.2|5813|5811|59
1614192300000|2021-02-24 18:45:00|5815.5|5813.5|5813.7|5811.7|5815.7|5813.7|5813.2|5811.2|30
1614192600000|2021-02-24 18:50:00|5813.5|5811.5|5813.5|5811.5|5814.7|5812.7|5813|5811|47
1614192900000|2021-02-24 18:55:00|5813.7|5811.7|5815.2|5813.2|5815.2|5813.2|5813.2|5811.2|18
1614193200000|2021-02-24 19:00:00|5815.5|5813.5|5813.2|5811.2|5816.2|5814.2|5813|5811|89
1614193500000|2021-02-24 19:05:00|5813|5811|5812|5810|5813.2|5811.2|5810.5|5808.5|34
1614193800000|2021-02-24 19:10:00|5812.2|5810.2|5810.7|5808.7|5813.7|5811.7|5810.2|5808.2|27
1614194100000|2021-02-24 19:15:00|5811|5809|5813|5811|5813.5|5811.5|5810.7|5808.7|36
1614194400000|2021-02-24 19:20:00|5813.2|5811.2|5812.2|5810.2|5813.7|5811.7|5810.5|5808.5|84
1614194700000|2021-02-24 19:25:00|5812|5810|5812.7|5810.7|5814.2|5812.2|5812|5810|58
1614195000000|2021-02-24 19:30:00|5813|5811|5813.7|5811.7|5814.2|5812.2|5811.5|5809.5|71
1614195300000|2021-02-24 19:35:00|5814|5812|5813.5|5811.5|5814.2|5812.2|5813|5811|38
1614195600000|2021-02-24 19:40:00|5813.2|5811.2|5813.5|5811.5|5814.5|5812.5|5812|5810|121
1614195900000|2021-02-24 19:45:00|5813.2|5811.2|5810.5|5808.5|5814|5812|5810.5|5808.5|75
1614196200000|2021-02-24 19:50:00|5810.7|5808.7|5812|5810|5813|5811|5810.7|5808.7|52
1614196500000|2021-02-24 19:55:00|5811.7|5809.7|5812|5810|5813.2|5811.2|5811.5|5809.5|74
1614196800000|2021-02-24 20:00:00|5812.2|5810.2|5813|5811|5814.5|5812.5|5812|5810|80
1614197100000|2021-02-24 20:05:00|5813.2|5811.2|5813|5811|5814.7|5812.7|5812.7|5810.7|94
1614197400000|2021-02-24 20:10:00|5812.7|5810.7|5813.2|5811.2|5813.7|5811.7|5812.5|5810.5|66
1614197700000|2021-02-24 20:15:00|5813.5|5811.5|5812.5|5810.5|5814.7|5812.7|5812.5|5810.5|32
1614198000000|2021-02-24 20:20:00|5812.7|5810.7|5814.2|5812.2|5814.7|5812.7|5812.5|5810.5|65
1614198300000|2021-02-24 20:25:00|5814|5812|5815.2|5813.2|5815.5|5813.5|5813|5811|32
1614198600000|2021-02-24 20:30:00|5815.5|5813.5|5816|5814|5816.5|5814.5|5814.7|5812.7|43
1614198900000|2021-02-24 20:35:00|5816.2|5814.2|5816.7|5814.7|5817|5815|5815.5|5813.5|71
1614199200000|2021-02-24 20:40:00|5816.5|5814.5|5813|5811|5816.7|5814.7|5812.2|5810.2|116
1614199500000|2021-02-24 20:45:00|5813.2|5811.2|5814.5|5812.5|5816|5814|5813.2|5811.2|71
1614199800000|2021-02-24 20:50:00|5815.5|5813.5|5814|5812|5816.5|5814.5|5812.7|5810.7|101
1614200100000|2021-02-24 20:55:00|5814.2|5812.2|5810.7|5808.7|5814.2|5812.2|5808.7|5806.7|187
1614200400000|2021-02-24 21:00:00|5811|5807|5811.3|5807.3|5812.3|5808.3|5807.9|5803.9|0
1614200700000|2021-02-24 21:05:00|5811.2|5807.2|5813.4|5809.4|5813.4|5809.4|5810.3|5806.3|0
1614201000000|2021-02-24 21:10:00|5813.3|5809.3|5817|5813|5817.9|5813.9|5813|5809|0
1614201300000|2021-02-24 21:15:00|5816.9|5812.9|5817.1|5813.1|5817.5|5813.5|5816.7|5812.7|0
1614201600000|2021-02-24 21:20:00|5816.9|5812.9|5816.9|5812.9|5817.6|5813.6|5816.7|5812.7|0
1614201900000|2021-02-24 21:25:00|5816.8|5812.8|5817.5|5813.5|5817.9|5813.9|5816.8|5812.8|0
1614202200000|2021-02-24 21:30:00|5817.6|5813.6|5815.9|5811.9|5817.7|5813.7|5814.5|5810.5|0
1614202500000|2021-02-24 21:35:00|5815.8|5811.8|5816.8|5812.8|5816.8|5812.8|5815.4|5811.4|0
1614202800000|2021-02-24 21:40:00|5816.5|5812.5|5816.2|5812.2|5817.1|5813.1|5815.9|5811.9|0
1614203100000|2021-02-24 21:45:00|5816.1|5812.1|5817.7|5813.7|5817.7|5813.7|5814.5|5810.5|0
1614203400000|2021-02-24 21:50:00|5817.4|5813.4|5814|5810|5817.9|5813.9|5813.1|5809.1|0
1614203700000|2021-02-24 21:55:00|5813.7|5809.7|5812.4|5808.4|5814.3|5810.3|5811.4|5807.4|0
1614204000000|2021-02-24 22:00:00|5812.7|5808.7|5811.1|5807.1|5812.7|5808.7|5811|5807|0
1614204300000|2021-02-24 22:05:00|5811|5807|5810.2|5806.2|5811|5807|5810.1|5806.1|0
1614204600000|2021-02-24 22:10:00|5810.1|5806.1|5810.6|5806.6|5810.8|5806.8|5809.7|5805.7|0
1614204900000|2021-02-24 22:15:00|5811.3|5807.3|5810.5|5806.5|5811.3|5807.3|5810.5|5806.5|0
1614205200000|2021-02-24 22:20:00|5810.3|5806.3|5811.1|5807.1|5811.1|5807.1|5810.1|5806.1|0
1614205500000|2021-02-24 22:25:00|5811|5807|5810.2|5806.2|5811|5807|5810.1|5806.1|0
1614205800000|2021-02-24 22:30:00|5810.1|5806.1|5809.9|5805.9|5810.1|5806.1|5809.8|5805.8|0
1614206100000|2021-02-24 22:35:00|5810.1|5806.1|5809.9|5805.9|5810.1|5806.1|5809.5|5805.5|0
1614206400000|2021-02-24 22:40:00|5809.6|5805.6|5809.9|5805.9|5810.1|5806.1|5809.3|5805.3|0
1614206700000|2021-02-24 22:45:00|5810|5806|5810.1|5806.1|5810.6|5806.6|5810|5806|0
1614207000000|2021-02-24 22:50:00|5810|5806|5809.5|5805.5|5810.4|5806.4|5809.5|5805.5|0
1614207300000|2021-02-24 22:55:00|5809.9|5805.9|5809.5|5805.5|5810.1|5806.1|5809.5|5805.5|0
1614207600000|2021-02-24 23:00:00|5809.4|5805.4|5809.4|5805.4|5812|5808|5809.3|5805.3|0
1614207900000|2021-02-24 23:05:00|5809.3|5805.3|5810.7|5806.7|5810.7|5806.7|5808.7|5804.7|0
1614208200000|2021-02-24 23:10:00|5810.8|5806.8|5812.2|5808.2|5812.8|5808.8|5810.7|5806.7|0
1614208500000|2021-02-24 23:15:00|5812.1|5808.1|5812.5|5808.5|5813.1|5809.1|5811.4|5807.4|0
1614208800000|2021-02-24 23:20:00|5812.6|5808.6|5814|5810|5814.4|5810.4|5812.5|5808.5|0
1614209100000|2021-02-24 23:25:00|5814.1|5810.1|5813.6|5809.6|5814.4|5810.4|5813.1|5809.1|0
1614209400000|2021-02-24 23:30:00|5813.7|5809.7|5820.7|5816.7|5821.3|5817.3|5813.7|5809.7|0
1614209700000|2021-02-24 23:35:00|5820.9|5816.9|5819.7|5815.7|5821|5817|5819.4|5815.4|0
1614210000000|2021-02-24 23:40:00|5819.9|5815.9|5821.6|5817.6|5821.6|5817.6|5819.1|5815.1|0
1614210300000|2021-02-24 23:45:00|5821.5|5817.5|5823.9|5819.9|5824.8|5820.8|5821.2|5817.2|0
1614210600000|2021-02-24 23:50:00|5823.8|5819.8|5824.1|5820.1|5824.2|5820.2|5823.1|5819.1|0
1614210900000|2021-02-24 23:55:00|5823.8|5819.8|5825.2|5821.2|5827.1|5823.1|5823.8|5819.8|0
1614211200000|2021-02-25 00:00:00|5824.9|5820.9|5821.7|5817.7|5825.6|5821.6|5821.7|5817.7|0
1614211500000|2021-02-25 00:05:00|5821.8|5817.8|5821.1|5817.1|5823|5819|5821.1|5817.1|0
1614211800000|2021-02-25 00:10:00|5821.4|5817.4|5820.6|5816.6|5822.3|5818.3|5820.3|5816.3|0
1614212100000|2021-02-25 00:15:00|5820.3|5816.3|5814|5811|5820.3|5816.8|5811|5808|0
1614212400000|2021-02-25 00:20:00|5814.5|5811.5|5814.9|5811.9|5815.7|5812.7|5812.4|5809.4|0
1614212700000|2021-02-25 00:25:00|5815.2|5812.2|5817.3|5814.3|5819|5816|5815.2|5812.2|0
1614213000000|2021-02-25 00:30:00|5817.4|5814.4|5818.8|5815.8|5818.9|5815.9|5817.2|5814.2|0
1614213300000|2021-02-25 00:35:00|5818.7|5815.7|5812.6|5809.6|5818.7|5815.7|5812.6|5809.6|0
1614213600000|2021-02-25 00:40:00|5812.1|5809.1|5813.5|5810.5|5814.3|5811.3|5811.2|5808.2|0
1614213900000|2021-02-25 00:45:00|5813.8|5810.8|5817.3|5814.3|5817.4|5814.4|5813.8|5810.8|0
1614214200000|2021-02-25 00:50:00|5817.2|5814.2|5817.2|5814.2|5817.4|5814.4|5815.8|5812.8|0
1614214500000|2021-02-25 00:55:00|5817.3|5814.3|5818.7|5815.7|5818.8|5815.8|5815.8|5812.8|0
1614214800000|2021-02-25 01:00:00|5818.6|5815.6|5815.5|5812.5|5818.9|5815.9|5815.5|5812.5|0
1614215100000|2021-02-25 01:05:00|5815.6|5812.6|5812.4|5809.4|5818.6|5815.6|5810.9|5807.9|0
1614215400000|2021-02-25 01:10:00|5812.5|5809.5|5818.4|5815.4|5818.5|5815.5|5812.5|5809.5|0
1614215700000|2021-02-25 01:15:00|5818.5|5815.5|5820|5817|5820.2|5817.2|5818.4|5815.4|0
1614216000000|2021-02-25 01:20:00|5819.9|5816.9|5819.9|5816.9|5820|5817|5818.4|5815.4|0
1614216300000|2021-02-25 01:25:00|5820.1|5817.1|5821.2|5818.2|5822.9|5819.9|5819.7|5816.7|0
1614216600000|2021-02-25 01:30:00|5821.3|5818.3|5820.4|5817.4|5822.7|5819.7|5819.5|5816.5|0
1614216900000|2021-02-25 01:35:00|5820.7|5817.7|5816.6|5813.6|5821.2|5818.2|5816.5|5813.5|0
1614217200000|2021-02-25 01:40:00|5816.9|5813.9|5818|5815|5819.6|5816.6|5816.5|5813.5|0
1614217500000|2021-02-25 01:45:00|5818.5|5815.5|5819.5|5816.5|5821|5818|5818.5|5815.5|0
1614217800000|2021-02-25 01:50:00|5819.6|5816.6|5816.3|5813.3|5819.6|5816.6|5816.3|5813.3|0
1614218100000|2021-02-25 01:55:00|5816.2|5813.2|5817.7|5814.7|5819.4|5816.4|5816.2|5813.2|0
1614218400000|2021-02-25 02:00:00|5817.4|5814.4|5819.1|5816.1|5819.2|5816.2|5816.1|5813.1|0
1614218700000|2021-02-25 02:05:00|5818.8|5815.8|5818.4|5815.4|5819.1|5816.1|5816.8|5813.8|0
1614219000000|2021-02-25 02:10:00|5818.6|5815.6|5822.2|5819.2|5822.2|5819.2|5817.6|5814.6|0
1614219300000|2021-02-25 02:15:00|5822.3|5819.3|5822.3|5819.3|5822.3|5819.3|5820.7|5817.7|0
1614219600000|2021-02-25 02:20:00|5822.8|5819.8|5823.8|5820.8|5825.3|5822.3|5822.3|5819.3|0
1614219900000|2021-02-25 02:25:00|5823.7|5820.7|5823.8|5820.8|5824.6|5821.6|5823.7|5820.7|0
1614220200000|2021-02-25 02:30:00|5823.9|5820.9|5823.7|5820.7|5825.3|5822.3|5823.7|5820.7|0
1614220500000|2021-02-25 02:35:00|5823.8|5820.8|5825.3|5822.3|5825.4|5822.4|5822.9|5819.9|0
1614220800000|2021-02-25 02:40:00|5825.4|5822.4|5825.2|5822.2|5825.4|5822.4|5823.7|5820.7|0
1614221100000|2021-02-25 02:45:00|5825.1|5822.1|5825.2|5822.2|5826.6|5823.6|5823.7|5820.7|0
1614221400000|2021-02-25 02:50:00|5825.1|5822.1|5825.1|5822.1|5825.2|5822.2|5823.6|5820.6|0
1614221700000|2021-02-25 02:55:00|5824.8|5821.8|5824.9|5821.9|5826.6|5823.6|5823.5|5820.5|0
1614222000000|2021-02-25 03:00:00|5824.4|5821.4|5822.1|5819.1|5824.9|5821.9|5821.9|5818.9|0
1614222300000|2021-02-25 03:05:00|5822.8|5819.8|5823.6|5820.6|5825.2|5822.2|5822.1|5819.1|0
1614222600000|2021-02-25 03:10:00|5823.9|5820.9|5825|5822|5825.1|5822.1|5823.4|5820.4|0
1614222900000|2021-02-25 03:15:00|5825.1|5822.1|5825|5822|5826.5|5823.5|5825|5822|0
1614223200000|2021-02-25 03:20:00|5825.1|5822.1|5825.1|5822.1|5825.1|5822.1|5825|5822|0
1614223500000|2021-02-25 03:25:00|5825.2|5822.2|5828.1|5825.1|5828.2|5825.2|5825.2|5822.2|0
1614223800000|2021-02-25 03:30:00|5828.2|5825.2|5828.2|5825.2|5829.6|5826.6|5828|5825|0
1614224100000|2021-02-25 03:35:00|5828.4|5825.4|5829.5|5826.5|5829.6|5826.6|5828|5825|0
1614224400000|2021-02-25 03:40:00|5828.9|5825.9|5827.9|5824.9|5829.5|5826.5|5827.9|5824.9|0
1614224700000|2021-02-25 03:45:00|5827.6|5824.6|5826.4|5823.4|5827.9|5824.9|5825.7|5822.7|0
1614225000000|2021-02-25 03:50:00|5825.8|5822.8|5828|5825|5828.1|5825.1|5825|5822|0
1614225300000|2021-02-25 03:55:00|5828.1|5825.1|5828.1|5825.1|5829.5|5826.5|5826.6|5823.6|0
1614225600000|2021-02-25 04:00:00|5828.8|5825.8|5828|5825|5829.6|5826.6|5828|5825|0
1614225900000|2021-02-25 04:05:00|5828.1|5825.1|5827.3|5824.3|5828.1|5825.1|5826.5|5823.5|0
1614226200000|2021-02-25 04:10:00|5827|5824|5828|5825|5828|5825|5826.5|5823.5|0
1614226500000|2021-02-25 04:15:00|5828.1|5825.1|5828.1|5825.1|5828.2|5825.2|5826.7|5823.7|0
1614226800000|2021-02-25 04:20:00|5827.8|5824.8|5828.1|5825.1|5828.1|5825.1|5826.6|5823.6|0
1614227100000|2021-02-25 04:25:00|5827.8|5824.8|5828.2|5825.2|5828.3|5825.3|5827.4|5824.4|0
1614227400000|2021-02-25 04:30:00|5828.3|5825.3|5830.1|5827.1|5830.1|5827.1|5828.3|5825.3|0
1614227700000|2021-02-25 04:35:00|5830.2|5827.2|5831.9|5828.9|5831.9|5828.9|5828.7|5825.7|0
1614228000000|2021-02-25 04:40:00|5832|5829|5832.3|5829.3|5833.9|5830.9|5831.9|5828.9|0
1614228300000|2021-02-25 04:45:00|5832.2|5829.2|5832.3|5829.3|5832.3|5829.3|5832.2|5829.2|0
1614228600000|2021-02-25 04:50:00|5832.2|5829.2|5832.3|5829.3|5832.3|5829.3|5830.8|5827.8|0
1614228900000|2021-02-25 04:55:00|5832.2|5829.2|5830.7|5827.7|5832.4|5829.4|5830.7|5827.7|0
1614229200000|2021-02-25 05:00:00|5830.8|5827.8|5832.6|5829.6|5834.1|5831.1|5830.8|5827.8|0
1614229500000|2021-02-25 05:05:00|5832.5|5829.5|5829.6|5826.6|5832.7|5829.7|5829.6|5826.6|0
1614229800000|2021-02-25 05:10:00|5829.5|5826.5|5829.5|5826.5|5829.6|5826.6|5828.1|5825.1|0
1614230100000|2021-02-25 05:15:00|5829.6|5826.6|5831.2|5828.2|5831.2|5828.2|5829.5|5826.5|0
1614230400000|2021-02-25 05:20:00|5831.3|5828.3|5830.3|5827.3|5832.6|5829.6|5829.6|5826.6|0
1614230700000|2021-02-25 05:25:00|5830.6|5827.6|5828.9|5825.9|5831.1|5828.1|5828.2|5825.2|0
1614231000000|2021-02-25 05:30:00|5829.2|5826.2|5831|5828|5831.1|5828.1|5828|5825|0
1614231300000|2021-02-25 05:35:00|5831.1|5828.1|5831|5828|5831.1|5828.1|5829.5|5826.5|0
1614231600000|2021-02-25 05:40:00|5830.9|5827.9|5831.1|5828.1|5831.1|5828.1|5830.9|5827.9|0
1614231900000|2021-02-25 05:45:00|5831|5828|5829.6|5826.6|5831.1|5828.1|5829.5|5826.5|0
1614232200000|2021-02-25 05:50:00|5830.1|5827.1|5829.4|5826.4|5831|5828|5829.4|5826.4|0
1614232500000|2021-02-25 05:55:00|5829.5|5826.5|5829.3|5826.3|5830.9|5827.9|5829.2|5826.2|0
1614232800000|2021-02-25 06:00:00|5829.2|5826.2|5830.6|5827.6|5830.8|5827.8|5829.2|5826.2|0
1614233100000|2021-02-25 06:05:00|5830.8|5827.8|5829.2|5826.2|5830.8|5827.8|5829.1|5826.1|0
1614233400000|2021-02-25 06:10:00|5829.1|5826.1|5827.8|5824.8|5829.2|5826.2|5827.7|5824.7|0
1614233700000|2021-02-25 06:15:00|5828|5825|5828.8|5825.8|5829.2|5826.2|5827.2|5824.2|0
1614234000000|2021-02-25 06:20:00|5828.9|5825.9|5830.4|5827.4|5830.4|5827.4|5828.9|5825.9|0
1614234300000|2021-02-25 06:25:00|5830.5|5827.5|5829|5826|5830.5|5827.5|5829|5826|0
1614234600000|2021-02-25 06:30:00|5828.9|5825.9|5828.9|5825.9|5830.5|5827.5|5827.5|5824.5|0
1614234900000|2021-02-25 06:35:00|5829|5826|5829|5826|5830.4|5827.4|5828.8|5825.8|0
1614235200000|2021-02-25 06:40:00|5829.1|5826.1|5828.8|5825.8|5830.2|5827.2|5827.5|5824.5|0
1614235500000|2021-02-25 06:45:00|5828.7|5825.7|5828.9|5825.9|5830.1|5827.1|5828.6|5825.6|0
1614235800000|2021-02-25 06:50:00|5828.8|5825.8|5830.6|5827.6|5830.6|5827.6|5828.8|5825.8|0
1614236100000|2021-02-25 06:55:00|5829.2|5826.2|5832.1|5829.1|5832.2|5829.2|5829.1|5826.1|0
1614236400000|2021-02-25 07:00:00|5832.3|5829.3|5824.2|5822.2|5832.9|5829.5|5823|5821|384
1614236700000|2021-02-25 07:05:00|5824.5|5822.5|5822.7|5820.7|5824.5|5822.5|5819.5|5817.5|179
1614237000000|2021-02-25 07:10:00|5823|5821|5822|5820|5823.2|5821.2|5821|5819|81
1614237300000|2021-02-25 07:15:00|5822.2|5820.2|5823.7|5821.7|5824.5|5822.5|5821.5|5819.5|104
1614237600000|2021-02-25 07:20:00|5824|5822|5819.5|5817.5|5824.2|5822.2|5819.5|5817.5|80
1614237900000|2021-02-25 07:25:00|5819.7|5817.7|5817.2|5815.2|5820.7|5818.7|5817.2|5815.2|90
1614238200000|2021-02-25 07:30:00|5817|5815|5816.7|5814.7|5818.5|5816.5|5815.5|5813.5|168
1614238500000|2021-02-25 07:35:00|5816.5|5814.5|5818.2|5816.2|5818.5|5816.5|5815.5|5813.5|72
1614238800000|2021-02-25 07:40:00|5818.5|5816.5|5819.7|5817.7|5821|5819|5817.2|5815.2|110
1614239100000|2021-02-25 07:45:00|5820|5818|5822|5820|5822.5|5820.5|5818.7|5816.7|133
1614239400000|2021-02-25 07:50:00|5822.2|5820.2|5820.7|5818.7|5824|5822|5819.5|5817.5|112
1614239700000|2021-02-25 07:55:00|5821|5819|5824.7|5822.7|5824.7|5822.7|5820.7|5818.7|168
1614240000000|2021-02-25 08:00:00|5824.2|5823.2|5827.2|5826.2|5831|5830|5822.5|5821.5|1468
1614240300000|2021-02-25 08:05:00|5827|5826|5819.5|5818.5|5828.5|5827.5|5817.2|5816.2|1029
1614240600000|2021-02-25 08:10:00|5819.7|5818.7|5823.5|5822.5|5825.7|5824.7|5815|5814|685
1614240900000|2021-02-25 08:15:00|5823|5822|5819|5818|5828.7|5827.7|5818|5817|699
1614241200000|2021-02-25 08:20:00|5818.7|5817.7|5827.2|5826.2|5828.2|5827.2|5817.2|5816.2|561
1614241500000|2021-02-25 08:25:00|5827|5826|5832.2|5831.2|5834.2|5833.2|5825.2|5824.2|450
1614241800000|2021-02-25 08:30:00|5832.5|5831.5|5817|5816|5832.5|5831.5|5817|5816|547
1614242100000|2021-02-25 08:35:00|5816.7|5815.7|5822.2|5821.2|5822.7|5821.7|5813.5|5812.5|562
1614242400000|2021-02-25 08:40:00|5822.7|5821.7|5824|5823|5828.2|5827.2|5822|5821|319
1614242700000|2021-02-25 08:45:00|5823.7|5822.7|5821|5820|5828.5|5827.5|5820.5|5819.5|211
1614243000000|2021-02-25 08:50:00|5820.7|5819.7|5827.2|5826.2|5827.5|5826.5|5820.2|5819.2|224
1614243300000|2021-02-25 08:55:00|5827|5826|5820.7|5819.7|5827.2|5826.2|5820.5|5819.5|203
1614243600000|2021-02-25 09:00:00|5820.5|5819.5|5818.7|5817.7|5821|5820|5815.5|5814.5|254
1614243900000|2021-02-25 09:05:00|5818.5|5817.5|5820.5|5819.5|5821.2|5820.2|5816.7|5815.7|243
1614244200000|2021-02-25 09:10:00|5820.2|5819.2|5823.7|5822.7|5825|5824|5820.2|5819.2|197
1614244500000|2021-02-25 09:15:00|5823.5|5822.5|5822.7|5821.7|5824.5|5823.5|5819.7|5818.7|290
1614244800000|2021-02-25 09:20:00|5822.5|5821.5|5819|5818|5827.5|5826.5|5816.2|5815.2|379
1614245100000|2021-02-25 09:25:00|5819.2|5818.2|5823|5822|5825.2|5824.2|5815.2|5814.2|496
1614245400000|2021-02-25 09:30:00|5823.2|5822.2|5820|5819|5826.5|5825.5|5818|5817|1123
1614245700000|2021-02-25 09:35:00|5820.2|5819.2|5822.7|5821.7|5823.5|5822.5|5817.7|5816.7|341
1614246000000|2021-02-25 09:40:00|5823|5822|5824.2|5823.2|5824.7|5823.7|5821.7|5820.7|184
1614246300000|2021-02-25 09:45:00|5824.5|5823.5|5823.2|5822.2|5824.5|5823.5|5820.5|5819.5|139
1614246600000|2021-02-25 09:50:00|5823.5|5822.5|5820.5|5819.5|5826.5|5825.5|5820|5819|210
1614246900000|2021-02-25 09:55:00|5820.7|5819.7|5828.7|5827.7|5829.2|5828.2|5819|5818|301
1614247200000|2021-02-25 10:00:00|5828.5|5827.5|5824.5|5823.5|5828.7|5827.7|5824.2|5823.2|227
1614247500000|2021-02-25 10:05:00|5824.2|5823.2|5819|5818|5825.5|5824.5|5817.5|5816.5|304
1614247800000|2021-02-25 10:10:00|5819.2|5818.2|5821.5|5820.5|5822|5821|5819|5818|213
1614248100000|2021-02-25 10:15:00|5821|5820|5827.7|5826.7|5829.5|5828.5|5820.7|5819.7|245
1614248400000|2021-02-25 10:20:00|5828|5827|5828.5|5827.5|5829.5|5828.5|5826.5|5825.5|159
1614248700000|2021-02-25 10:25:00|5828.7|5827.7|5826.7|5825.7|5831|5830|5826.7|5825.7|206
1614249000000|2021-02-25 10:30:00|5826.5|5825.5|5830.5|5829.5|5830.5|5829.5|5826|5825|255
1614249300000|2021-02-25 10:35:00|5830.7|5829.7|5833|5832|5835.5|5834.5|5830|5829|689
1614249600000|2021-02-25 10:40:00|5833.5|5832.5|5827.5|5826.5|5834.5|5833.5|5826.5|5825.5|659
1614249900000|2021-02-25 10:45:00|5827.2|5826.2|5824.7|5823.7|5827.7|5826.7|5822.5|5821.5|679
1614250200000|2021-02-25 10:50:00|5825|5824|5822.5|5821.5|5826.5|5825.5|5820|5819|990
1614250500000|2021-02-25 10:55:00|5822.7|5821.7|5821|5820|5824.2|5823.2|5820.7|5819.7|394
1614250800000|2021-02-25 11:00:00|5820.7|5819.7|5817.5|5816.5|5822.7|5821.7|5817.5|5816.5|703
1614251100000|2021-02-25 11:05:00|5818|5817|5815.5|5814.5|5818.5|5817.5|5813.5|5812.5|363
1614251400000|2021-02-25 11:10:00|5815.2|5814.2|5815.7|5814.7|5817.5|5816.5|5814.7|5813.7|333
1614251700000|2021-02-25 11:15:00|5815.5|5814.5|5810.7|5809.7|5815.5|5814.5|5810.5|5809.5|461
1614252000000|2021-02-25 11:20:00|5811|5810|5808.7|5807.7|5813|5812|5806|5805|749
1614252300000|2021-02-25 11:25:00|5808.5|5807.5|5805|5804|5809.5|5808.5|5801.5|5800.5|519
1614252600000|2021-02-25 11:30:00|5804.7|5803.7|5804|5803|5806.5|5805.5|5802.5|5801.5|390
1614252900000|2021-02-25 11:35:00|5803.7|5802.7|5800.5|5799.5|5806|5805|5800.2|5799.2|270
1614253200000|2021-02-25 11:40:00|5800.7|5799.7|5802|5801|5803|5802|5799|5798|234
1614253500000|2021-02-25 11:45:00|5801.7|5800.7|5797.2|5796.2|5802.2|5801.2|5797.2|5796.2|291
1614253800000|2021-02-25 11:50:00|5797.5|5796.5|5800|5799|5802.5|5801.5|5796.5|5795.5|398
1614254100000|2021-02-25 11:55:00|5799.7|5798.7|5802.7|5801.7|5805.2|5804.2|5798.5|5797.5|309
1614254400000|2021-02-25 12:00:00|5804|5803|5804.7|5803.7|5806.5|5805.5|5802.2|5801.2|214
1614254700000|2021-02-25 12:05:00|5805|5804|5803|5802|5805.2|5804.2|5799|5798|196
1614255000000|2021-02-25 12:10:00|5802.7|5801.7|5805.7|5804.7|5806.2|5805.2|5801.2|5800.2|180
1614255300000|2021-02-25 12:15:00|5805.5|5804.5|5805.2|5804.2|5807.2|5806.2|5804.2|5803.2|141
1614255600000|2021-02-25 12:20:00|5805|5804|5807.2|5806.2|5807.2|5806.2|5803.5|5802.5|268
1614255900000|2021-02-25 12:25:00|5807|5806|5808.2|5807.2|5809.5|5808.5|5805.5|5804.5|345
1614256200000|2021-02-25 12:30:00|5808|5807|5807.7|5806.7|5808.7|5807.7|5807|5806|207
1614256500000|2021-02-25 12:35:00|5807|5806|5806|5805|5807|5806|5805|5804|217
1614256800000|2021-02-25 12:40:00|5806.2|5805.2|5799.7|5798.7|5806.5|5805.5|5799.5|5798.5|281
1614257100000|2021-02-25 12:45:00|5799.5|5798.5|5800.2|5799.2|5801.7|5800.7|5799.2|5798.2|150
1614257400000|2021-02-25 12:50:00|5800.5|5799.5|5799.7|5798.7|5800.5|5799.5|5798.5|5797.5|118
1614257700000|2021-02-25 12:55:00|5800|5799|5802.5|5801.5|5803.5|5802.5|5799.7|5798.7|163
1614258000000|2021-02-25 13:00:00|5802.2|5801.2|5800.5|5799.5|5802.5|5801.5|5798.7|5797.7|150
1614258300000|2021-02-25 13:05:00|5800.7|5799.7|5801.7|5800.7|5803.7|5802.7|5800.5|5799.5|169
1614258600000|2021-02-25 13:10:00|5801.5|5800.5|5798.2|5797.2|5801.7|5800.7|5798.2|5797.2|157
1614258900000|2021-02-25 13:15:00|5798.5|5797.5|5799.7|5798.7|5800.5|5799.5|5797|5796|260
1614259200000|2021-02-25 13:20:00|5800|5799|5798.7|5797.7|5800|5799|5796.5|5795.5|184
1614259500000|2021-02-25 13:25:00|5799|5798|5797.7|5796.7|5799.7|5798.7|5797.7|5796.7|77
1614259800000|2021-02-25 13:30:00|5798|5797|5803.7|5802.7|5804|5803|5797.7|5796.7|324
1614260100000|2021-02-25 13:35:00|5803.5|5802.5|5807|5806|5807.7|5806.7|5802.7|5801.7|269
1614260400000|2021-02-25 13:40:00|5806.7|5805.7|5805|5804|5807.2|5806.2|5804.5|5803.5|225
1614260700000|2021-02-25 13:45:00|5805.2|5804.2|5807|5806|5807.5|5806.5|5804.5|5803.5|117
1614261000000|2021-02-25 13:50:00|5806.7|5805.7|5808.2|5807.2|5810.7|5809.7|5806|5805|186
1614261300000|2021-02-25 13:55:00|5808.5|5807.5|5805.7|5804.7|5809.5|5808.5|5805.7|5804.7|257
1614261600000|2021-02-25 14:00:00|5805.5|5804.5|5806.7|5805.7|5807|5806|5803.5|5802.5|266
1614261900000|2021-02-25 14:05:00|5806.5|5805.5|5804.2|5803.2|5807|5806|5802|5801|221
1614262200000|2021-02-25 14:10:00|5804|5803|5804|5803|5804.7|5803.7|5803|5802|126
1614262500000|2021-02-25 14:15:00|5804.2|5803.2|5803.7|5802.7|5805.7|5804.7|5803.5|5802.5|105
1614262800000|2021-02-25 14:20:00|5803.5|5802.5|5806.7|5805.7|5806.7|5805.7|5803|5802|182
1614263100000|2021-02-25 14:25:00|5807|5806|5808|5807|5810.5|5809.5|5806.7|5805.7|439
1614263400000|2021-02-25 14:30:00|5808.5|5807.5|5816.5|5815.5|5816.5|5815.5|5805.7|5804.7|612
1614263700000|2021-02-25 14:35:00|5817|5816|5816.2|5815.2|5819|5818|5814|5813|619
1614264000000|2021-02-25 14:40:00|5816.5|5815.5|5816.5|5815.5|5819.2|5818.2|5815.5|5814.5|454
1614264300000|2021-02-25 14:45:00|5816.2|5815.2|5818.5|5817.5|5819.2|5818.2|5816|5815|482
1614264600000|2021-02-25 14:50:00|5818.7|5817.7|5814.2|5813.2|5821.2|5820.2|5813|5812|505
1614264900000|2021-02-25 14:55:00|5814|5813|5811.7|5810.7|5814.5|5813.5|5810|5809|423
1614265200000|2021-02-25 15:00:00|5811.5|5810.5|5809.5|5808.5|5811.7|5810.7|5807.5|5806.5|611
1614265500000|2021-02-25 15:05:00|5809.7|5808.7|5808.5|5807.5|5810.2|5809.2|5803.5|5802.5|628
1614265800000|2021-02-25 15:10:00|5808.7|5807.7|5812.5|5811.5|5814.7|5813.7|5807|5806|402
1614266100000|2021-02-25 15:15:00|5812|5811|5818.7|5817.7|5819|5818|5811.7|5810.7|549
1614266400000|2021-02-25 15:20:00|5819|5818|5821.2|5820.2|5824|5823|5819|5818|399
1614266700000|2021-02-25 15:25:00|5821.5|5820.5|5814.5|5813.5|5821.5|5820.5|5810|5809|525
1614267000000|2021-02-25 15:30:00|5814|5813|5807.5|5806.5|5814|5813|5804.2|5803.2|673
1614267300000|2021-02-25 15:35:00|5807.2|5806.2|5798.2|5797.2|5807.5|5806.5|5796.2|5795.2|666
1614267600000|2021-02-25 15:40:00|5798|5797|5804.7|5803.7|5805|5804|5795.2|5794.2|549
1614267900000|2021-02-25 15:45:00|5804.5|5803.5|5798.2|5797.2|5805|5804|5798.2|5797.2|787
1614268200000|2021-02-25 15:50:00|5798|5797|5803.2|5802.2|5803.5|5802.5|5792.2|5791.2|454
1614268500000|2021-02-25 15:55:00|5803|5802|5805|5804|5807|5806|5802|5801|418
1614268800000|2021-02-25 16:00:00|5804.7|5803.7|5809|5808|5811.2|5810.2|5803|5802|656
1614269100000|2021-02-25 16:05:00|5808.7|5807.7|5809.7|5808.7|5810.5|5809.5|5804.5|5803.5|425
1614269400000|2021-02-25 16:10:00|5810|5809|5803.5|5802.5|5810|5809|5803.2|5802.2|391
1614269700000|2021-02-25 16:15:00|5803.2|5802.2|5804.5|5803.5|5806|5805|5799|5798|454
1614270000000|2021-02-25 16:20:00|5804.7|5803.7|5798.5|5797.5|5805.7|5804.7|5795|5794|2071
1614270300000|2021-02-25 16:25:00|5799|5798|5795|5794|5801|5800|5794.5|5793.5|1251
1614270600000|2021-02-25 16:30:00|5795.5|5793.5|5785.2|5783.2|5797.5|5795.5|5783|5781|3801
1614270900000|2021-02-25 16:35:00|5784.7|5782.7|5778|5776|5785|5783|5776|5774|1314
1614271200000|2021-02-25 16:40:00|5777.7|5775.7|5769.5|5767.5|5778.2|5776.2|5768.5|5766.5|652
1614271500000|2021-02-25 16:45:00|5769.7|5767.7|5762.7|5760.7|5769.7|5767.7|5761.5|5759.5|456
1614271800000|2021-02-25 16:50:00|5763|5761|5767.7|5765.7|5769|5767|5757.7|5755.7|1140
1614272100000|2021-02-25 16:55:00|5767.5|5765.5|5764.2|5762.2|5769.7|5767.7|5763.5|5761.5|260
1614272400000|2021-02-25 17:00:00|5764.5|5762.5|5765|5763|5765.2|5763.2|5759|5757|309
1614272700000|2021-02-25 17:05:00|5764.5|5762.5|5767.5|5765.5|5768.5|5766.5|5761.5|5759.5|261
1614273000000|2021-02-25 17:10:00|5767.2|5765.2|5771.5|5769.5|5772.5|5770.5|5761.2|5759.2|261
1614273300000|2021-02-25 17:15:00|5771.2|5769.2|5767|5765|5772.5|5770.5|5767|5765|212
1614273600000|2021-02-25 17:20:00|5766.7|5764.7|5767.2|5765.2|5770.7|5768.7|5762.2|5760.2|287
1614273900000|2021-02-25 17:25:00|5767.5|5765.5|5759.2|5757.2|5767.7|5765.7|5758.2|5756.2|184
1614274200000|2021-02-25 17:30:00|5759|5757|5754.5|5752.5|5760.7|5758.7|5751.2|5749.2|213
1614274500000|2021-02-25 17:35:00|5754.7|5752.7|5760|5758|5761|5759|5751.5|5749.5|266
1614274800000|2021-02-25 17:40:00|5759.7|5757.7|5757|5755|5760.2|5758.2|5754|5752|149
1614275100000|2021-02-25 17:45:00|5756.7|5754.7|5754|5752|5760.2|5758.2|5752.2|5750.2|243
1614275400000|2021-02-25 17:50:00|5753.7|5751.7|5743|5741|5755.2|5753.2|5743|5741|414
1614275700000|2021-02-25 17:55:00|5742.7|5740.7|5737.2|5735.2|5747|5745|5734.5|5732.5|696
1614276000000|2021-02-25 18:00:00|5736.7|5734.7|5734.7|5732.7|5746.2|5744.2|5726.7|5724.7|695
1614276300000|2021-02-25 18:05:00|5735.2|5733.2|5744.2|5742.2|5745|5743|5731.2|5729.2|357
1614276600000|2021-02-25 18:10:00|5744|5742|5749.5|5747.5|5749.5|5747.5|5738.2|5736.2|225
1614276900000|2021-02-25 18:15:00|5749.7|5747.7|5752.7|5750.7|5752.7|5750.7|5743.7|5741.7|247
1614277200000|2021-02-25 18:20:00|5752.5|5750.5|5757.2|5755.2|5757.7|5755.7|5751.7|5749.7|237
1614277500000|2021-02-25 18:25:00|5757|5755|5755.7|5753.7|5759.2|5757.2|5752.2|5750.2|113
1614277800000|2021-02-25 18:30:00|5755.5|5753.5|5751.7|5749.7|5757|5755|5750.5|5748.5|179
1614278100000|2021-02-25 18:35:00|5751.5|5749.5|5756.7|5754.7|5757.2|5755.2|5748|5746|150
1614278400000|2021-02-25 18:40:00|5757|5755|5759.7|5757.7|5760.5|5758.5|5752.7|5750.7|137
1614278700000|2021-02-25 18:45:00|5760|5758|5759.2|5757.2|5760.5|5758.5|5756.2|5754.2|90
1614279000000|2021-02-25 18:50:00|5759.5|5757.5|5751.2|5749.2|5759.5|5757.5|5750|5748|36
1614279300000|2021-02-25 18:55:00|5751|5749|5751.2|5749.2|5754|5752|5748.5|5746.5|81
1614279600000|2021-02-25 19:00:00|5751|5749|5755.7|5753.7|5756.7|5754.7|5747.7|5745.7|91
1614279900000|2021-02-25 19:05:00|5756|5754|5760.7|5758.7|5761|5759|5754.5|5752.5|53
1614280200000|2021-02-25 19:10:00|5761|5759|5761.2|5759.2|5764.5|5762.5|5760|5758|91
1614280500000|2021-02-25 19:15:00|5761.5|5759.5|5767|5765|5767.5|5765.5|5761.5|5759.5|56
1614280800000|2021-02-25 19:20:00|5766.7|5764.7|5769.2|5767.2|5770.2|5768.2|5766|5764|53
1614281100000|2021-02-25 19:25:00|5769|5767|5769.2|5767.2|5770.2|5768.2|5766.5|5764.5|20
1614281400000|2021-02-25 19:30:00|5769|5767|5763|5761|5769|5767|5763|5761|44
1614281700000|2021-02-25 19:35:00|5763.2|5761.2|5758.2|5756.2|5763.7|5761.7|5757.2|5755.2|120
1614282000000|2021-02-25 19:40:00|5758|5756|5758.5|5756.5|5760.5|5758.5|5757.2|5755.2|168
1614282300000|2021-02-25 19:45:00|5758.2|5756.2|5755.2|5753.2|5759.7|5757.7|5753.5|5751.5|119
1614282600000|2021-02-25 19:50:00|5755.5|5753.5|5750.5|5748.5|5758|5756|5750|5748|84
1614282900000|2021-02-25 19:55:00|5750.7|5748.7|5749.2|5747.2|5753|5751|5748.2|5746.2|100
1614283200000|2021-02-25 20:00:00|5749|5747|5746.2|5744.2|5753.5|5751.5|5746|5744|154
1614283500000|2021-02-25 20:05:00|5746.5|5744.5|5739.2|5737.2|5748.2|5746.2|5737.5|5735.5|100
1614283800000|2021-02-25 20:10:00|5739|5737|5737.5|5735.5|5744.5|5742.5|5737.2|5735.2|112
1614284100000|2021-02-25 20:15:00|5737.7|5735.7|5735|5733|5738.7|5736.7|5733.5|5731.5|143
1614284400000|2021-02-25 20:20:00|5734.7|5732.7|5731.2|5729.2|5739.2|5737.2|5729.5|5727.5|183
1614284700000|2021-02-25 20:25:00|5731.5|5729.5|5730.7|5728.7|5738.2|5736.2|5730|5728|224
1614285000000|2021-02-25 20:30:00|5730.5|5728.5|5727.2|5725.2|5736.5|5734.5|5727|5725|153
1614285300000|2021-02-25 20:35:00|5727|5725|5723.7|5721.7|5727.5|5725.5|5717.7|5715.7|279
1614285600000|2021-02-25 20:40:00|5724|5722|5730|5728|5730.5|5728.5|5718.2|5716.2|277
1614285900000|2021-02-25 20:45:00|5730.5|5728.5|5737.2|5735.2|5742.2|5740.2|5729.2|5727.2|251
1614286200000|2021-02-25 20:50:00|5737.5|5735.5|5734.5|5732.5|5739.2|5737.2|5727.5|5725.5|295
1614286500000|2021-02-25 20:55:00|5734.7|5732.7|5729.7|5727.7|5739.5|5737.5|5727|5725|455
1614286800000|2021-02-25 21:00:00|5729.1|5725.1|5743.9|5739.9|5745.4|5741.4|5728.9|5724.9|0
1614287100000|2021-02-25 21:05:00|5744.2|5740.2|5742.2|5738.2|5749.3|5745.3|5740.5|5736.5|0
1614287400000|2021-02-25 21:10:00|5741.8|5737.8|5736.8|5732.8|5745.1|5741.1|5733|5729|0
1614287700000|2021-02-25 21:15:00|5736.9|5732.9|5734.6|5730.6|5736.9|5732.9|5734.3|5730.3|0
1614288000000|2021-02-25 21:20:00|5734.8|5730.8|5734.4|5730.4|5735.4|5731.4|5733.3|5729.3|0
1614288300000|2021-02-25 21:25:00|5734.3|5730.3|5735|5731|5735.3|5731.3|5734.3|5730.3|0
1614288600000|2021-02-25 21:30:00|5734.9|5730.9|5734.3|5730.3|5738.7|5734.7|5731.1|5727.1|0
1614288900000|2021-02-25 21:35:00|5734.4|5730.4|5736.4|5732.4|5739|5735|5732.9|5728.9|0
1614289200000|2021-02-25 21:40:00|5736.7|5732.7|5734.3|5730.3|5739|5735|5734|5730|0
1614289500000|2021-02-25 21:45:00|5734.4|5730.4|5733.6|5729.6|5737|5733|5733.6|5729.6|0
1614289800000|2021-02-25 21:50:00|5733.8|5729.8|5722.9|5718.9|5734.4|5730.4|5722.9|5718.9|0
1614290100000|2021-02-25 21:55:00|5723|5719|5724.8|5720.8|5727.8|5723.8|5721.5|5717.5|0
1614290400000|2021-02-25 22:00:00|5724.6|5720.6|5724.6|5720.6|5725.1|5721.1|5724.3|5720.3|0
1614290700000|2021-02-25 22:05:00|5724.7|5720.7|5724.6|5720.6|5724.9|5720.9|5724.3|5720.3|0
1614291000000|2021-02-25 22:10:00|5724.7|5720.7|5723.5|5719.5|5724.7|5720.7|5723.1|5719.1|0
1614291300000|2021-02-25 22:15:00|5723.7|5719.7|5723.8|5719.8|5724.1|5720.1|5723.4|5719.4|0
1614291600000|2021-02-25 22:20:00|5723.6|5719.6|5724.3|5720.3|5725|5721|5723.6|5719.6|0
1614291900000|2021-02-25 22:25:00|5724.7|5720.7|5724.7|5720.7|5725.3|5721.3|5723.9|5719.9|0
1614292200000|2021-02-25 22:30:00|5724.8|5720.8|5724.7|5720.7|5724.9|5720.9|5724.1|5720.1|0
1614292500000|2021-02-25 22:35:00|5724.5|5720.5|5723|5719|5724.7|5720.7|5723|5719|0
1614292800000|2021-02-25 22:40:00|5723.3|5719.3|5723.1|5719.1|5723.8|5719.8|5722.9|5718.9|0
1614293100000|2021-02-25 22:45:00|5723.2|5719.2|5723|5719|5723.5|5719.5|5722.9|5718.9|0
1614293400000|2021-02-25 22:50:00|5722.9|5718.9|5724.1|5720.1|5724.2|5720.2|5722.9|5718.9|0
1614293700000|2021-02-25 22:55:00|5724|5720|5724.1|5720.1|5724.5|5720.5|5723.7|5719.7|0
1614294000000|2021-02-25 23:00:00|5724.3|5720.3|5733|5729|5734.9|5730.9|5714.6|5710.6|0
1614294300000|2021-02-25 23:05:00|5733.1|5729.1|5730.5|5726.5|5733.9|5729.9|5728.9|5724.9|0
1614294600000|2021-02-25 23:10:00|5730.8|5726.8|5733.5|5729.5|5736.5|5732.5|5730.6|5726.6|0
1614294900000|2021-02-25 23:15:00|5733.7|5729.7|5738.6|5734.6|5740.6|5736.6|5733.7|5729.7|0
1614295200000|2021-02-25 23:20:00|5738.9|5734.9|5726.1|5722.1|5739.3|5735.3|5723.9|5719.9|0
1614295500000|2021-02-25 23:25:00|5726|5722|5730.5|5726.5|5730.6|5726.6|5725.4|5721.4|0
1614295800000|2021-02-25 23:30:00|5730.4|5726.4|5733.6|5729.6|5735.4|5731.4|5726.7|5722.7|0
1614296100000|2021-02-25 23:35:00|5733.7|5729.7|5737.7|5733.7|5741.8|5737.8|5733.5|5729.5|0
1614296400000|2021-02-25 23:40:00|5738|5734|5735.9|5731.9|5739.9|5735.9|5733.3|5729.3|0
1614296700000|2021-02-25 23:45:00|5736|5732|5737.8|5733.8|5740.3|5736.3|5736|5732|0
1614297000000|2021-02-25 23:50:00|5738|5734|5732.6|5728.6|5739.4|5735.4|5731.5|5727.5|0
1614297300000|2021-02-25 23:55:00|5732.3|5728.3|5723.9|5719.9|5732.6|5728.6|5723.5|5719.5|0
1614297600000|2021-02-26 00:00:00|5723.7|5719.7|5727.9|5723.9|5731.1|5727.1|5722|5718|0
1614297900000|2021-02-26 00:05:00|5728|5724|5716.4|5712.4|5729.2|5725.2|5715.6|5711.6|0
1614298200000|2021-02-26 00:10:00|5716.6|5712.6|5719|5715|5722.2|5718.2|5712.1|5708.1|0
1614298500000|2021-02-26 00:15:00|5719.3|5715.3|5704.2|5701.2|5719.9|5716.9|5702.8|5699.8|0
1614298800000|2021-02-26 00:20:00|5704.1|5701.1|5697|5694|5705.7|5702.7|5697|5694|0
1614299100000|2021-02-26 00:25:00|5696.9|5693.9|5700.1|5697.1|5701.8|5698.8|5696.9|5693.9|0
1614299400000|2021-02-26 00:30:00|5700|5697|5697.2|5694.2|5700.2|5697.2|5697|5694|0
1614299700000|2021-02-26 00:35:00|5697.3|5694.3|5710|5707|5710.2|5707.2|5697.1|5694.1|0
1614300000000|2021-02-26 00:40:00|5709.7|5706.7|5708.8|5705.8|5712|5709|5707.1|5704.1|0
1614300300000|2021-02-26 00:45:00|5708.9|5705.9|5717.6|5714.6|5718.4|5715.4|5707.2|5704.2|0
1614300600000|2021-02-26 00:50:00|5717.7|5714.7|5715.2|5712.2|5718.4|5715.4|5713.7|5710.7|0
1614300900000|2021-02-26 00:55:00|5715.3|5712.3|5721.7|5718.7|5724.7|5721.7|5715.2|5712.2|0
1614301200000|2021-02-26 01:00:00|5721.4|5718.4|5734.2|5731.2|5734.2|5731.2|5718.7|5715.7|0
1614301500000|2021-02-26 01:05:00|5734.3|5731.3|5728.3|5725.3|5735.9|5732.9|5728.1|5725.1|0
1614301800000|2021-02-26 01:10:00|5728.2|5725.2|5727.1|5724.1|5729.9|5726.9|5723.2|5720.2|0
1614302100000|2021-02-26 01:15:00|5727|5724|5725.4|5722.4|5731.6|5728.6|5722.5|5719.5|0
1614302400000|2021-02-26 01:20:00|5725.3|5722.3|5725.4|5722.4|5728.5|5725.5|5723.9|5720.9|0
1614302700000|2021-02-26 01:25:00|5725.7|5722.7|5724.8|5721.8|5728.4|5725.4|5721.1|5718.1|0
1614303000000|2021-02-26 01:30:00|5724.9|5721.9|5723.2|5720.2|5726.3|5723.3|5718.4|5715.4|0
1614303300000|2021-02-26 01:35:00|5723.1|5720.1|5720.9|5717.9|5723.8|5720.8|5718.5|5715.5|0
1614303600000|2021-02-26 01:40:00|5721.1|5718.1|5718.6|5715.6|5726.5|5723.5|5718.6|5715.6|0
1614303900000|2021-02-26 01:45:00|5718.5|5715.5|5721.2|5718.2|5721.5|5718.5|5715.3|5712.3|0
1614304200000|2021-02-26 01:50:00|5720.9|5717.9|5727.9|5724.9|5727.9|5724.9|5719.7|5716.7|0
1614304500000|2021-02-26 01:55:00|5727.8|5724.8|5726.5|5723.5|5732.4|5729.4|5724.6|5721.6|0
1614304800000|2021-02-26 02:00:00|5726.7|5723.7|5728.3|5725.3|5731.8|5728.8|5726.3|5723.3|0
1614305100000|2021-02-26 02:05:00|5728.6|5725.6|5729.5|5726.5|5731.3|5728.3|5728|5725|0
1614305400000|2021-02-26 02:10:00|5729.2|5726.2|5729.9|5726.9|5731.3|5728.3|5727.9|5724.9|0
1614305700000|2021-02-26 02:15:00|5730.4|5727.4|5733.1|5730.1|5734.9|5731.9|5730.4|5727.4|0
1614306000000|2021-02-26 02:20:00|5733|5730|5736.3|5733.3|5736.4|5733.4|5731.6|5728.6|0
1614306300000|2021-02-26 02:25:00|5735.7|5732.7|5736.4|5733.4|5737.9|5734.9|5734.8|5731.8|0
1614306600000|2021-02-26 02:30:00|5736.5|5733.5|5733.7|5730.7|5739.6|5736.6|5733.2|5730.2|0
1614306900000|2021-02-26 02:35:00|5733.3|5730.3|5731.1|5728.1|5736.3|5733.3|5730.1|5727.1|0
1614307200000|2021-02-26 02:40:00|5731.5|5728.5|5731.4|5728.4|5734.8|5731.8|5729.8|5726.8|0
1614307500000|2021-02-26 02:45:00|5731.5|5728.5|5731.4|5728.4|5734.5|5731.5|5731.1|5728.1|0
1614307800000|2021-02-26 02:50:00|5731.3|5728.3|5732.5|5729.5|5735.7|5732.7|5731|5728|0
1614308100000|2021-02-26 02:55:00|5732.6|5729.6|5730.7|5727.7|5737.2|5734.2|5729.2|5726.2|0
1614308400000|2021-02-26 03:00:00|5730.8|5727.8|5732.4|5729.4|5733.9|5730.9|5729.3|5726.3|0
1614308700000|2021-02-26 03:05:00|5732.3|5729.3|5738.5|5735.5|5738.5|5735.5|5730.9|5727.9|0
1614309000000|2021-02-26 03:10:00|5738.4|5735.4|5733.6|5730.6|5740.1|5737.1|5733.6|5730.6|0
1614309300000|2021-02-26 03:15:00|5733.7|5730.7|5732.4|5729.4|5735.4|5732.4|5732.2|5729.2|0
1614309600000|2021-02-26 03:20:00|5732.3|5729.3|5730.9|5727.9|5732.3|5729.3|5729.2|5726.2|0
1614309900000|2021-02-26 03:25:00|5731|5728|5728|5725|5732.6|5729.6|5728|5725|0
1614310200000|2021-02-26 03:30:00|5728.1|5725.1|5723.2|5720.2|5728.1|5725.1|5723|5720|0
1614310500000|2021-02-26 03:35:00|5723.3|5720.3|5721.6|5718.6|5726.3|5723.3|5721.5|5718.5|0
1614310800000|2021-02-26 03:40:00|5721.5|5718.5|5721.5|5718.5|5724.1|5721.1|5720|5717|0
1614311100000|2021-02-26 03:45:00|5721.4|5718.4|5722.9|5719.9|5723|5720|5718.3|5715.3|0
1614311400000|2021-02-26 03:50:00|5722.8|5719.8|5721.4|5718.4|5724.5|5721.5|5721.4|5718.4|0
1614311700000|2021-02-26 03:55:00|5721.5|5718.5|5722.9|5719.9|5724.6|5721.6|5721.4|5718.4|0
1614312000000|2021-02-26 04:00:00|5723|5720|5724.7|5721.7|5727.8|5724.8|5721.6|5718.6|0
1614312300000|2021-02-26 04:05:00|5724.8|5721.8|5723.1|5720.1|5726.3|5723.3|5723|5720|0
1614312600000|2021-02-26 04:10:00|5723|5720|5719.8|5716.8|5723|5720|5718.2|5715.2|0
1614312900000|2021-02-26 04:15:00|5719.7|5716.7|5723.2|5720.2|5723.2|5720.2|5719|5716|0
1614313200000|2021-02-26 04:20:00|5723.1|5720.1|5721.8|5718.8|5723.1|5720.1|5718.6|5715.6|0
1614313500000|2021-02-26 04:25:00|5721.7|5718.7|5724.8|5721.8|5726.3|5723.3|5721.7|5718.7|0
1614313800000|2021-02-26 04:30:00|5724.7|5721.7|5721.6|5718.6|5724.8|5721.8|5721.6|5718.6|0
1614314100000|2021-02-26 04:35:00|5721.7|5718.7|5721.4|5718.4|5724.7|5721.7|5721.3|5718.3|0
1614314400000|2021-02-26 04:40:00|5721.5|5718.5|5718.3|5715.3|5722.2|5719.2|5718.2|5715.2|0
1614314700000|2021-02-26 04:45:00|5718.2|5715.2|5713.6|5710.6|5718.2|5715.2|5713.5|5710.5|0
1614315000000|2021-02-26 04:50:00|5713.5|5710.5|5710.5|5707.5|5716.6|5713.6|5710.2|5707.2|0
1614315300000|2021-02-26 04:55:00|5710.6|5707.6|5710.5|5707.5|5712|5709|5705.7|5702.7|0
1614315600000|2021-02-26 05:00:00|5710.4|5707.4|5707.4|5704.4|5712.1|5709.1|5704.4|5701.4|0
1614315900000|2021-02-26 05:05:00|5707.5|5704.5|5709.6|5706.6|5710.4|5707.4|5704.4|5701.4|0
1614316200000|2021-02-26 05:10:00|5709.9|5706.9|5704.1|5701.1|5710.4|5707.4|5702.6|5699.6|0
1614316500000|2021-02-26 05:15:00|5703.8|5700.8|5702.6|5699.6|5704.2|5701.2|5701.8|5698.8|0
1614316800000|2021-02-26 05:20:00|5702.7|5699.7|5705.5|5702.5|5705.8|5702.8|5701.1|5698.1|0
1614317100000|2021-02-26 05:25:00|5705|5702|5704.2|5701.2|5705.8|5702.8|5702.6|5699.6|0
1614317400000|2021-02-26 05:30:00|5704.1|5701.1|5696.8|5693.8|5704.2|5701.2|5695.1|5692.1|0
1614317700000|2021-02-26 05:35:00|5696.2|5693.2|5697.1|5694.1|5697.1|5694.1|5692.3|5689.3|0
1614318000000|2021-02-26 05:40:00|5697.3|5694.3|5707.9|5704.9|5707.9|5704.9|5696.9|5693.9|0
1614318300000|2021-02-26 05:45:00|5707.8|5704.8|5700.6|5697.6|5707.8|5704.8|5700.6|5697.6|0
1614318600000|2021-02-26 05:50:00|5700.5|5697.5|5694.1|5691.1|5700.8|5697.8|5694|5691|0
1614318900000|2021-02-26 05:55:00|5694|5691|5694.2|5691.2|5698|5695|5694|5691|0
1614319200000|2021-02-26 06:00:00|5694.3|5691.3|5706.9|5703.9|5707.1|5704.1|5694.1|5691.1|0
1614319500000|2021-02-26 06:05:00|5707|5704|5709.8|5706.8|5711.8|5708.8|5706.8|5703.8|0
1614319800000|2021-02-26 06:10:00|5710.1|5707.1|5713.7|5710.7|5713.9|5710.9|5710.1|5707.1|0
1614320100000|2021-02-26 06:15:00|5713.8|5710.8|5713.8|5710.8|5715.3|5712.3|5710.6|5707.6|0
1614320400000|2021-02-26 06:20:00|5713.6|5710.6|5713.8|5710.8|5713.9|5710.9|5710.5|5707.5|0
1614320700000|2021-02-26 06:25:00|5713.9|5710.9|5712.5|5709.5|5715.5|5712.5|5712.3|5709.3|0
1614321000000|2021-02-26 06:30:00|5712.6|5709.6|5707.5|5704.5|5714.2|5711.2|5706|5703|0
1614321300000|2021-02-26 06:35:00|5708.1|5705.1|5703.5|5700.5|5709|5706|5701|5698|0
1614321600000|2021-02-26 06:40:00|5703.2|5700.2|5705.9|5702.9|5707.5|5704.5|5702.8|5699.8|0
1614321900000|2021-02-26 06:45:00|5705.8|5702.8|5706.9|5703.9|5707.4|5704.4|5703.6|5700.6|0
1614322200000|2021-02-26 06:50:00|5707|5704|5706.2|5703.2|5710.8|5707.8|5703.3|5700.3|0
1614322500000|2021-02-26 06:55:00|5706.3|5703.3|5704.5|5701.5|5709.3|5706.3|5704.5|5701.5|0
1614322800000|2021-02-26 07:00:00|5703.5|5700.5|5697.5|5695.5|5709|5707|5689.2|5687.2|1393
1614323100000|2021-02-26 07:05:00|5697.2|5695.2|5692.2|5690.2|5699|5697|5690|5688|482
1614323400000|2021-02-26 07:10:00|5692|5690|5695.7|5693.7|5696.2|5694.2|5685.5|5683.5|374
1614323700000|2021-02-26 07:15:00|5694.7|5692.7|5694|5692|5697.2|5695.2|5686.2|5684.2|164
1614324000000|2021-02-26 07:20:00|5694.2|5692.2|5700|5698|5701.2|5699.2|5694.2|5692.2|270
1614324300000|2021-02-26 07:25:00|5700.5|5698.5|5713.2|5711.2|5714|5712|5700|5698|413
1614324600000|2021-02-26 07:30:00|5713.5|5711.5|5713.7|5711.7|5719.2|5717.2|5710|5708|535
1614324900000|2021-02-26 07:35:00|5714|5712|5711.2|5709.2|5718.2|5716.2|5710.2|5708.2|263
1614325200000|2021-02-26 07:40:00|5711|5709|5712.5|5710.5|5715.7|5713.7|5709.5|5707.5|151
1614325500000|2021-02-26 07:45:00|5712.7|5710.7|5710.2|5708.2|5716.7|5714.7|5707.7|5705.7|274
1614325800000|2021-02-26 07:50:00|5710.5|5708.5|5714.7|5712.7|5718.2|5716.2|5709.5|5707.5|206
1614326100000|2021-02-26 07:55:00|5714.5|5712.5|5713|5711|5722|5720|5709.5|5707.5|658
1614326400000|2021-02-26 08:00:00|5712.5|5711.5|5697.7|5696.7|5718.2|5717.2|5697.7|5696.7|3137
1614326700000|2021-02-26 08:05:00|5697.5|5696.5|5717.7|5716.7|5727|5726|5693.5|5692.5|2597
1614327000000|2021-02-26 08:10:00|5717.2|5716.2|5721.7|5720.7|5724.2|5723.2|5708|5707|1232
1614327300000|2021-02-26 08:15:00|5722|5721|5728.5|5727.5|5728.5|5727.5|5712.7|5711.7|1009
1614327600000|2021-02-26 08:20:00|5728.7|5727.7|5733.5|5732.5|5738|5737|5727.7|5726.7|1021
1614327900000|2021-02-26 08:25:00|5733.2|5732.2|5739.5|5738.5|5742|5741|5732.5|5731.5|862
1614328200000|2021-02-26 08:30:00|5741|5740|5743.7|5742.7|5744|5743|5734.5|5733.5|598
1614328500000|2021-02-26 08:35:00|5744|5743|5743.5|5742.5|5748.2|5747.2|5741.2|5740.2|637
1614328800000|2021-02-26 08:40:00|5743.1|5742.1|5752.6|5751.6|5753.3|5752.3|5743.1|5742.1|875
1614329100000|2021-02-26 08:45:00|5752.8|5751.8|5750.8|5749.8|5755.1|5754.1|5747.1|5746.1|554
1614329400000|2021-02-26 08:50:00|5751.1|5750.1|5754.1|5753.1|5757.8|5756.8|5749.8|5748.8|482
1614329700000|2021-02-26 08:55:00|5753.8|5752.8|5755.8|5754.8|5759.1|5758.1|5752.3|5751.3|509
1614330000000|2021-02-26 09:00:00|5755.6|5754.6|5749.1|5748.1|5756.3|5755.3|5744.6|5743.6|593
1614330300000|2021-02-26 09:05:00|5749.3|5748.3|5761.1|5760.1|5761.1|5760.1|5749.3|5748.3|387
1614330600000|2021-02-26 09:10:00|5761.3|5760.3|5763.3|5762.3|5763.8|5762.8|5760.1|5759.1|401
1614330900000|2021-02-26 09:15:00|5763.8|5762.8|5764.6|5763.6|5767.6|5766.6|5762.3|5761.3|725
1614331200000|2021-02-26 09:20:00|5764.3|5763.3|5762.3|5761.3|5764.6|5763.6|5757.8|5756.8|566
1614331500000|2021-02-26 09:25:00|5762.6|5761.6|5763.3|5762.3|5768.6|5767.6|5760.6|5759.6|372
1614331800000|2021-02-26 09:30:00|5763.6|5762.6|5760.3|5759.3|5763.6|5762.6|5755.8|5754.8|325
1614332100000|2021-02-26 09:35:00|5760.1|5759.1|5763.8|5762.8|5765.8|5764.8|5760.1|5759.1|261
1614332400000|2021-02-26 09:40:00|5764.1|5763.1|5765.6|5764.6|5767.1|5766.1|5761.1|5760.1|226
1614332700000|2021-02-26 09:45:00|5765.1|5764.1|5762.3|5761.3|5768.3|5767.3|5761.3|5760.3|365
1614333000000|2021-02-26 09:50:00|5762.1|5761.1|5759.1|5758.1|5762.1|5761.1|5755.1|5754.1|343
1614333300000|2021-02-26 09:55:00|5758.8|5757.8|5760.8|5759.8|5763.3|5762.3|5758.8|5757.8|353
1614333600000|2021-02-26 10:00:00|5761.1|5760.1|5760.6|5759.6|5763.1|5762.1|5756.1|5755.1|371
1614333900000|2021-02-26 10:05:00|5760.3|5759.3|5756.6|5755.6|5760.3|5759.3|5753.3|5752.3|507
1614334200000|2021-02-26 10:10:00|5756.1|5755.1|5761.6|5760.6|5763.8|5762.8|5755.8|5754.8|317
1614334500000|2021-02-26 10:15:00|5761.8|5760.8|5764.1|5763.1|5764.6|5763.6|5759.8|5758.8|246
1614334800000|2021-02-26 10:20:00|5764.3|5763.3|5762.8|5761.8|5765.1|5764.1|5759.6|5758.6|221
1614335100000|2021-02-26 10:25:00|5763.1|5762.1|5762.8|5761.8|5763.6|5762.6|5759.3|5758.3|275
1614335400000|2021-02-26 10:30:00|5763.1|5762.1|5764.3|5763.3|5767.1|5766.1|5760.1|5759.1|276
1614335700000|2021-02-26 10:35:00|5764.1|5763.1|5766.6|5765.6|5768.6|5767.6|5763.6|5762.6|237
1614336000000|2021-02-26 10:40:00|5766.8|5765.8|5764.6|5763.6|5768.1|5767.1|5762.8|5761.8|215
1614336300000|2021-02-26 10:45:00|5764.3|5763.3|5763.1|5762.1|5766.8|5765.8|5761.8|5760.8|246
1614336600000|2021-02-26 10:50:00|5763.3|5762.3|5753.6|5752.6|5764.3|5763.3|5752.3|5751.3|471
1614336900000|2021-02-26 10:55:00|5753.3|5752.3|5751.3|5750.3|5755.6|5754.6|5750.6|5749.6|342
1614337200000|2021-02-26 11:00:00|5751.6|5750.6|5750.8|5749.8|5754.1|5753.1|5748.6|5747.6|477
1614337500000|2021-02-26 11:05:00|5750.6|5749.6|5745.1|5744.1|5753.3|5752.3|5744.8|5743.8|432
1614337800000|2021-02-26 11:10:00|5745.3|5744.3|5743.6|5742.6|5745.6|5744.6|5741.6|5740.6|342
1614338100000|2021-02-26 11:15:00|5743.1|5742.1|5738.3|5737.3|5745.6|5744.6|5738.1|5737.1|342
1614338400000|2021-02-26 11:20:00|5738.1|5737.1|5735.8|5734.8|5738.3|5737.3|5734.1|5733.1|464
1614338700000|2021-02-26 11:25:00|5736.1|5735.1|5730.3|5729.3|5736.1|5735.1|5728.6|5727.6|328
1614339000000|2021-02-26 11:30:00|5730.1|5729.1|5725.1|5724.1|5731.3|5730.3|5724.3|5723.3|378
1614339300000|2021-02-26 11:35:00|5725.3|5724.3|5723.8|5722.8|5726.1|5725.1|5721.8|5720.8|268
1614339600000|2021-02-26 11:40:00|5724.1|5723.1|5720.8|5719.8|5724.3|5723.3|5718.3|5717.3|283
1614339900000|2021-02-26 11:45:00|5721.1|5720.1|5720.6|5719.6|5722.3|5721.3|5717.6|5716.6|315
1614340200000|2021-02-26 11:50:00|5720.8|5719.8|5724.1|5723.1|5729.3|5728.3|5719.3|5718.3|471
1614340500000|2021-02-26 11:55:00|5724.3|5723.3|5723.8|5722.8|5726.6|5725.6|5722.3|5721.3|290
1614340800000|2021-02-26 12:00:00|5724.8|5723.8|5736.8|5735.8|5736.8|5735.8|5723.8|5722.8|589
1614341100000|2021-02-26 12:05:00|5736.6|5735.6|5730.8|5729.8|5736.8|5735.8|5729.1|5728.1|433
1614341400000|2021-02-26 12:10:00|5731.1|5730.1|5724.3|5723.3|5731.1|5730.1|5722.8|5721.8|260
1614341700000|2021-02-26 12:15:00|5724.1|5723.1|5734.3|5733.3|5735.8|5734.8|5723.8|5722.8|314
1614342000000|2021-02-26 12:20:00|5734.1|5733.1|5737.1|5736.1|5738.1|5737.1|5729.8|5728.8|266
1614342300000|2021-02-26 12:25:00|5737.3|5736.3|5735.3|5734.3|5738.6|5737.6|5733.1|5732.1|231
1614342600000|2021-02-26 12:30:00|5735.1|5734.1|5734.3|5733.3|5738.1|5737.1|5733.3|5732.3|339
1614342900000|2021-02-26 12:35:00|5734.6|5733.6|5734.8|5733.8|5736.1|5735.1|5731.1|5730.1|366
1614343200000|2021-02-26 12:40:00|5734.6|5733.6|5731.8|5730.8|5734.6|5733.6|5729.6|5728.6|256
1614343500000|2021-02-26 12:45:00|5731.6|5730.6|5730.3|5729.3|5733.3|5732.3|5729.1|5728.1|354
1614343800000|2021-02-26 12:50:00|5730.6|5729.6|5726.6|5725.6|5733.3|5732.3|5726.6|5725.6|271
1614344100000|2021-02-26 12:55:00|5727.1|5726.1|5714.6|5713.6|5728.8|5727.8|5713.8|5712.8|853
1614344400000|2021-02-26 13:00:00|5714.3|5713.3|5716.6|5715.6|5717.1|5716.1|5709.1|5708.1|668
1614344700000|2021-02-26 13:05:00|5716.8|5715.8|5715.1|5714.1|5719.3|5718.3|5714.3|5713.3|286
1614345000000|2021-02-26 13:10:00|5714.8|5713.8|5720.8|5719.8|5720.8|5719.8|5710.6|5709.6|328
1614345300000|2021-02-26 13:15:00|5721.1|5720.1|5722.8|5721.8|5724.1|5723.1|5716.1|5715.1|435
1614345600000|2021-02-26 13:20:00|5722.6|5721.6|5724.6|5723.6|5725.8|5724.8|5719.6|5718.6|382
1614345900000|2021-02-26 13:25:00|5724.8|5723.8|5723.1|5722.1|5726.1|5725.1|5721.8|5720.8|359
1614346200000|2021-02-26 13:30:00|5722.8|5721.8|5726.3|5725.3|5728.8|5727.8|5721.8|5720.8|662
1614346500000|2021-02-26 13:35:00|5726.6|5725.6|5727.6|5726.6|5730.1|5729.1|5723.8|5722.8|310
1614346800000|2021-02-26 13:40:00|5727.3|5726.3|5725.1|5724.1|5729.1|5728.1|5722.6|5721.6|445
1614347100000|2021-02-26 13:45:00|5725.3|5724.3|5726.1|5725.1|5728.6|5727.6|5722.1|5721.1|315
1614347400000|2021-02-26 13:50:00|5725.8|5724.8|5726.8|5725.8|5728.3|5727.3|5722.6|5721.6|188
1614347700000|2021-02-26 13:55:00|5727.1|5726.1|5730.8|5729.8|5731.1|5730.1|5724.6|5723.6|207
1614348000000|2021-02-26 14:00:00|5730.6|5729.6|5733.6|5732.6|5735.8|5734.8|5730.3|5729.3|328
1614348300000|2021-02-26 14:05:00|5733.8|5732.8|5732.3|5731.3|5735.6|5734.6|5732.1|5731.1|161
1614348600000|2021-02-26 14:10:00|5732.1|5731.1|5733.3|5732.3|5734.6|5733.6|5732.1|5731.1|149
1614348900000|2021-02-26 14:15:00|5733.1|5732.1|5733.3|5732.3|5736.1|5735.1|5731.6|5730.6|256
1614349200000|2021-02-26 14:20:00|5733.1|5732.1|5736.8|5735.8|5737.1|5736.1|5733.1|5732.1|115
1614349500000|2021-02-26 14:25:00|5736.6|5735.6|5740.8|5739.8|5741.6|5740.6|5736.6|5735.6|340
1614349800000|2021-02-26 14:30:00|5741.1|5740.1|5723.6|5722.6|5741.1|5740.1|5722.6|5721.6|1198
1614350100000|2021-02-26 14:35:00|5723.8|5722.8|5722.6|5721.6|5726.6|5725.6|5720.1|5719.1|586
1614350400000|2021-02-26 14:40:00|5722.8|5721.8|5721.1|5720.1|5727.8|5726.8|5718.3|5717.3|484
1614350700000|2021-02-26 14:45:00|5721.3|5720.3|5725.3|5724.3|5731.1|5730.1|5716.1|5715.1|855
1614351000000|2021-02-26 14:50:00|5725.6|5724.6|5718.6|5717.6|5725.6|5724.6|5715.1|5714.1|804
1614351300000|2021-02-26 14:55:00|5718.8|5717.8|5714.6|5713.6|5719.6|5718.6|5712.8|5711.8|460
1614351600000|2021-02-26 15:00:00|5714.8|5713.8|5719.6|5718.6|5720.6|5719.6|5710.8|5709.8|842
1614351900000|2021-02-26 15:05:00|5719.3|5718.3|5705.3|5704.3|5720.6|5719.6|5705.3|5704.3|826
1614352200000|2021-02-26 15:10:00|5705.4|5704.4|5702.9|5701.9|5711.4|5710.4|5702.7|5701.7|632
1614352500000|2021-02-26 15:15:00|5702.7|5701.7|5704.9|5703.9|5709.4|5708.4|5698.4|5697.4|624
1614352800000|2021-02-26 15:20:00|5704.7|5703.7|5700.4|5699.4|5708.2|5707.2|5698.4|5697.4|809
1614353100000|2021-02-26 15:25:00|5700.7|5699.7|5688.9|5687.9|5707.9|5706.9|5687.7|5686.7|2104
1614353400000|2021-02-26 15:30:00|5689.2|5688.2|5694.4|5693.4|5700.9|5699.9|5688.7|5687.7|946
1614353700000|2021-02-26 15:35:00|5694.7|5693.7|5711.2|5710.2|5713.2|5712.2|5692.4|5691.4|918
1614354000000|2021-02-26 15:40:00|5710.2|5709.2|5710.2|5709.2|5714.2|5713.2|5703.9|5702.9|1062
1614354300000|2021-02-26 15:45:00|5710.4|5709.4|5712.9|5711.9|5715.7|5714.7|5707.7|5706.7|903
1614354600000|2021-02-26 15:50:00|5712.7|5711.7|5709.7|5708.7|5716.4|5715.4|5704.7|5703.7|550
1614354900000|2021-02-26 15:55:00|5709.4|5708.4|5702.9|5701.9|5710.4|5709.4|5702.2|5701.2|657
1614355200000|2021-02-26 16:00:00|5703.7|5702.7|5712.7|5711.7|5714.2|5713.2|5698.4|5697.4|670
1614355500000|2021-02-26 16:05:00|5712.4|5711.4|5715.9|5714.9|5718.7|5717.7|5711.7|5710.7|633
1614355800000|2021-02-26 16:10:00|5716.2|5715.2|5713.7|5712.7|5717.2|5716.2|5708.7|5707.7|728
1614356100000|2021-02-26 16:15:00|5713.9|5712.9|5710.4|5709.4|5720.4|5719.4|5708.4|5707.4|924
1614356400000|2021-02-26 16:20:00|5710.7|5709.7|5706.4|5705.4|5711.9|5710.9|5700.2|5699.2|1350
1614356700000|2021-02-26 16:25:00|5706.9|5705.9|5694.4|5693.4|5709.7|5708.7|5693.4|5692.4|2428
1614357000000|2021-02-26 16:30:00|5694.9|5692.9|5700.9|5698.9|5705.2|5703.2|5688.9|5686.9|7937
1614357300000|2021-02-26 16:35:00|5700.7|5698.7|5718.2|5716.2|5719.7|5717.7|5700.2|5698.2|2397
1614357600000|2021-02-26 16:40:00|5718.4|5716.4|5718.4|5716.4|5722.2|5720.2|5715.9|5713.9|489
1614357900000|2021-02-26 16:45:00|5718.2|5716.2|5721.7|5719.7|5722.2|5720.2|5713.4|5711.4|444
1614358200000|2021-02-26 16:50:00|5721.9|5719.9|5719.2|5717.2|5722.2|5720.2|5714.7|5712.7|298
1614358500000|2021-02-26 16:55:00|5718.9|5716.9|5721.2|5719.2|5721.4|5719.4|5715.4|5713.4|192
1614358800000|2021-02-26 17:00:00|5721.4|5719.4|5724.9|5722.9|5725.2|5723.2|5719.4|5717.4|162
1614359100000|2021-02-26 17:05:00|5724.7|5722.7|5729.7|5727.7|5730.2|5728.2|5718.4|5716.4|238
1614359400000|2021-02-26 17:10:00|5729.4|5727.4|5732.9|5730.9|5734.7|5732.7|5728.2|5726.2|174
1614359700000|2021-02-26 17:15:00|5732.7|5730.7|5734.4|5732.4|5736.7|5734.7|5731.7|5729.7|198
1614360000000|2021-02-26 17:20:00|5734.7|5732.7|5734.2|5732.2|5735.7|5733.7|5732.4|5730.4|137
1614360300000|2021-02-26 17:25:00|5733.9|5731.9|5728.4|5726.4|5734.7|5732.7|5727.2|5725.2|303
1614360600000|2021-02-26 17:30:00|5728.7|5726.7|5729.9|5727.9|5732.9|5730.9|5728.4|5726.4|60
1614360900000|2021-02-26 17:35:00|5730.2|5728.2|5727.4|5725.4|5733.4|5731.4|5726.7|5724.7|166
1614361200000|2021-02-26 17:40:00|5727.7|5725.7|5728.4|5726.4|5730.9|5728.9|5725.9|5723.9|87
1614361500000|2021-02-26 17:45:00|5728.7|5726.7|5726.9|5724.9|5730.4|5728.4|5726.2|5724.2|84
1614361800000|2021-02-26 17:50:00|5726.7|5724.7|5729.9|5727.9|5732.9|5730.9|5725.2|5723.2|62
1614362100000|2021-02-26 17:55:00|5729.7|5727.7|5722.4|5720.4|5731.4|5729.4|5722.2|5720.2|139
1614362400000|2021-02-26 18:00:00|5722.7|5720.7|5719.9|5717.9|5722.9|5720.9|5716.4|5714.4|147
1614362700000|2021-02-26 18:05:00|5719.7|5717.7|5725.4|5723.4|5725.7|5723.7|5716.7|5714.7|99
1614363000000|2021-02-26 18:10:00|5725.2|5723.2|5724.4|5722.4|5725.4|5723.4|5721.2|5719.2|30
1614363300000|2021-02-26 18:15:00|5724.7|5722.7|5728.4|5726.4|5729.4|5727.4|5722.4|5720.4|109
1614363600000|2021-02-26 18:20:00|5728.7|5726.7|5731.4|5729.4|5733.9|5731.9|5728.4|5726.4|85
1614363900000|2021-02-26 18:25:00|5731.7|5729.7|5732.4|5730.4|5733.7|5731.7|5731.2|5729.2|20
1614364200000|2021-02-26 18:30:00|5732.7|5730.7|5727.9|5725.9|5733.4|5731.4|5725.7|5723.7|161
1614364500000|2021-02-26 18:35:00|5727.7|5725.7|5723.9|5721.9|5728.7|5726.7|5722.9|5720.9|58
1614364800000|2021-02-26 18:40:00|5723.7|5721.7|5725.9|5723.9|5726.4|5724.4|5721.9|5719.9|68
1614365100000|2021-02-26 18:45:00|5726.2|5724.2|5718.4|5716.4|5728.9|5726.9|5714.9|5712.9|107
1614365400000|2021-02-26 18:50:00|5718.7|5716.7|5716.4|5714.4|5719.4|5717.4|5714.7|5712.7|113
1614365700000|2021-02-26 18:55:00|5716.7|5714.7|5717.4|5715.4|5722.9|5720.9|5715.7|5713.7|88
1614366000000|2021-02-26 19:00:00|5717.7|5715.7|5715.7|5713.7|5722.7|5720.7|5715.2|5713.2|77
1614366300000|2021-02-26 19:05:00|5715.9|5713.9|5716.4|5714.4|5718.7|5716.7|5713.9|5711.9|52
1614366600000|2021-02-26 19:10:00|5716.2|5714.2|5716.2|5714.2|5718.4|5716.4|5713.4|5711.4|48
1614366900000|2021-02-26 19:15:00|5716.4|5714.4|5710.2|5708.2|5719.2|5717.2|5709.9|5707.9|158
1614367200000|2021-02-26 19:20:00|5710.4|5708.4|5711.4|5709.4|5715.7|5713.7|5708.7|5706.7|91
1614367500000|2021-02-26 19:25:00|5711.2|5709.2|5714.4|5712.4|5715.7|5713.7|5711.2|5709.2|59
1614367800000|2021-02-26 19:30:00|5714.7|5712.7|5718.9|5716.9|5719.4|5717.4|5711.4|5709.4|124
1614368100000|2021-02-26 19:35:00|5719.2|5717.2|5717.2|5715.2|5719.7|5717.7|5716.4|5714.4|66
1614368400000|2021-02-26 19:40:00|5716.4|5714.4|5714.9|5712.9|5718.7|5716.7|5711.9|5709.9|69
1614368700000|2021-02-26 19:45:00|5715.2|5713.2|5720.2|5718.2|5720.9|5718.9|5715.2|5713.2|42
1614369000000|2021-02-26 19:50:00|5719.9|5717.9|5719.9|5717.9|5722.4|5720.4|5717.4|5715.4|47
1614369300000|2021-02-26 19:55:00|5719.7|5717.7|5721.2|5719.2|5722.4|5720.4|5717.9|5715.9|47
1614369600000|2021-02-26 20:00:00|5721.9|5719.9|5726.2|5724.2|5726.7|5724.7|5721.4|5719.4|63
1614369900000|2021-02-26 20:05:00|5725.9|5723.9|5729.7|5727.7|5730.2|5728.2|5723.9|5721.9|54
1614370200000|2021-02-26 20:10:00|5729.4|5727.4|5727.4|5725.4|5730.4|5728.4|5726.4|5724.4|40
1614370500000|2021-02-26 20:15:00|5727.7|5725.7|5729.7|5727.7|5731.2|5729.2|5727.7|5725.7|47
1614370800000|2021-02-26 20:20:00|5729.4|5727.4|5723.7|5721.7|5729.9|5727.9|5723.4|5721.4|93
1614371100000|2021-02-26 20:25:00|5723.9|5721.9|5716.4|5714.4|5723.9|5721.9|5716.2|5714.2|118
1614371400000|2021-02-26 20:30:00|5716.7|5714.7|5718.2|5716.2|5719.7|5717.7|5716.2|5714.2|68
1614371700000|2021-02-26 20:35:00|5718.4|5716.4|5719.9|5717.9|5720.7|5718.7|5715.9|5713.9|63
1614372000000|2021-02-26 20:40:00|5719.7|5717.7|5724.7|5722.7|5727.7|5725.7|5717.2|5715.2|50
1614372300000|2021-02-26 20:45:00|5724.9|5722.9|5733.7|5731.7|5734.7|5732.7|5724.9|5722.9|140
1614372600000|2021-02-26 20:50:00|5732.9|5730.9|5717.9|5715.9|5733.2|5731.2|5717.9|5715.9|161
1614372900000|2021-02-26 20:55:00|5718.2|5716.2|5712.7|5710.7|5720.9|5718.9|5711.4|5709.4|319
1614373200000|2021-02-26 21:00:00|5711.7|5707.7|5705.9|5701.9|5714.4|5710.4|5688.4|5684.4|10
1614373500000|2021-02-26 21:05:00|5706|5702|5703.3|5699.3|5713.6|5709.6|5692.8|5688.8|0
1614373800000|2021-02-26 21:10:00|5703.2|5699.2|5703.5|5699.5|5710.7|5706.7|5700.9|5696.9|0
1614374100000|2021-02-26 21:15:00|5703.4|5699.4|5701.4|5697.4|5703.8|5699.8|5700.1|5696.1|0
1614374400000|2021-02-26 21:20:00|5701.3|5697.3|5701.1|5697.1|5701.6|5697.6|5700.4|5696.4|0
1614374700000|2021-02-26 21:25:00|5701.2|5697.2|5702|5698|5702.3|5698.3|5701.1|5697.1|0
1614375000000|2021-02-26 21:30:00|5702.3|5698.3|5705.3|5701.3|5707.6|5703.6|5698.3|5694.3|0
1614375300000|2021-02-26 21:35:00|5705.2|5701.2|5708.2|5704.2|5710.5|5706.5|5704.7|5700.7|0
1614375600000|2021-02-26 21:40:00|5708.1|5704.1|5708.7|5704.7|5708.8|5704.8|5704.6|5700.6|0
1614375900000|2021-02-26 21:45:00|5708.6|5704.6|5709.5|5705.5|5710.4|5706.4|5708.4|5704.4|0
1614376200000|2021-02-26 21:50:00|5709.4|5705.4|5708.3|5704.3|5709.5|5705.5|5707.1|5703.1|0
1614376500000|2021-02-26 21:55:00|5708.4|5704.4|5709.3|5705.3|5713.4|5709.4|5707|5703|0
1614376800000|2021-02-26 22:00:00|5709.2|5705.2|5709.2|5705.2|5709.2|5705.2|5709.2|5705.2|0
1614553200000|2021-02-28 23:00:00|5718.6|5714.6|5725.7|5721.7|5729.7|5725.7|5718.3|5714.3|0
1614553500000|2021-02-28 23:05:00|5726.1|5722.1|5727|5723|5731.6|5727.6|5725.7|5721.7|0
1614553800000|2021-02-28 23:10:00|5727.1|5723.1|5722.8|5718.8|5729.7|5725.7|5721.5|5717.5|0
1614554100000|2021-02-28 23:15:00|5722.7|5718.7|5726.7|5722.7|5728.7|5724.7|5717.8|5713.8|0
1614554400000|2021-02-28 23:20:00|5726.8|5722.8|5734.3|5730.3|5735.2|5731.2|5726.8|5722.8|0
1614554700000|2021-02-28 23:25:00|5734.6|5730.6|5737.3|5733.3|5739.7|5735.7|5733.6|5729.6|0
1614555000000|2021-02-28 23:30:00|5737.4|5733.4|5738.1|5734.1|5739.9|5735.9|5736.7|5732.7|0
1614555300000|2021-02-28 23:35:00|5738.2|5734.2|5741.3|5737.3|5741.7|5737.7|5735.6|5731.6|0
1614555600000|2021-02-28 23:40:00|5741.7|5737.7|5744.7|5740.7|5746.6|5742.6|5740.3|5736.3|0
1614555900000|2021-02-28 23:45:00|5744.6|5740.6|5742.9|5738.9|5745.1|5741.1|5740.1|5736.1|0
1614556200000|2021-02-28 23:50:00|5743|5739|5741.1|5737.1|5744|5740|5739.7|5735.7|0
1614556500000|2021-02-28 23:55:00|5741|5737|5746|5742|5746.9|5742.9|5741|5737|0
1614556800000|2021-03-01 00:00:00|5746.1|5742.1|5749.5|5745.5|5749.5|5745.5|5744.6|5740.6|0
1614557100000|2021-03-01 00:05:00|5749.2|5745.2|5743.1|5739.1|5749.2|5745.2|5742.3|5738.3|0
1614557400000|2021-03-01 00:10:00|5742.8|5738.8|5748.2|5744.2|5748.8|5744.8|5741.8|5737.8|0
1614557700000|2021-03-01 00:15:00|5748.1|5744.1|5746.3|5743.3|5754.2|5751.2|5744.6|5741.6|0
1614558000000|2021-03-01 00:20:00|5746.4|5743.4|5744.6|5741.6|5749.2|5746.2|5742.9|5739.9|0
1614558300000|2021-03-01 00:25:00|5744.7|5741.7|5750.7|5747.7|5750.7|5747.7|5744.6|5741.6|0
1614558600000|2021-03-01 00:30:00|5750.8|5747.8|5755|5752|5755.3|5752.3|5750.8|5747.8|0
1614558900000|2021-03-01 00:35:00|5755.5|5752.5|5754.8|5751.8|5756.5|5753.5|5753.3|5750.3|0
1614559200000|2021-03-01 00:40:00|5754.9|5751.9|5754.5|5751.5|5756.2|5753.2|5754.5|5751.5|0
1614559500000|2021-03-01 00:45:00|5754.4|5751.4|5756.1|5753.1|5756.2|5753.2|5752.9|5749.9|0
1614559800000|2021-03-01 00:50:00|5755.6|5752.6|5756.4|5753.4|5757.9|5754.9|5754.7|5751.7|0
1614560100000|2021-03-01 00:55:00|5756.5|5753.5|5753.3|5750.3|5757.8|5754.8|5751.7|5748.7|0
1614560400000|2021-03-01 01:00:00|5753.4|5750.4|5751.5|5748.5|5756.3|5753.3|5749.9|5746.9|0
1614560700000|2021-03-01 01:05:00|5751.6|5748.6|5753.6|5750.6|5753.7|5750.7|5749.9|5746.9|0
1614561000000|2021-03-01 01:10:00|5753.7|5750.7|5754.5|5751.5|5755.9|5752.9|5752.8|5749.8|0
1614561300000|2021-03-01 01:15:00|5754.4|5751.4|5756|5753|5757.4|5754.4|5754.3|5751.3|0
1614561600000|2021-03-01 01:20:00|5755.9|5752.9|5754.5|5751.5|5757.4|5754.4|5754.4|5751.4|0
1614561900000|2021-03-01 01:25:00|5755.1|5752.1|5754.8|5751.8|5757.7|5754.7|5754.8|5751.8|0
1614562200000|2021-03-01 01:30:00|5755.4|5752.4|5753.4|5750.4|5756.4|5753.4|5753.4|5750.4|0
1614562500000|2021-03-01 01:35:00|5753.7|5750.7|5751.9|5748.9|5754.8|5751.8|5751.9|5748.9|0
1614562800000|2021-03-01 01:40:00|5752|5749|5755|5752|5755.1|5752.1|5751.9|5748.9|0
1614563100000|2021-03-01 01:45:00|5754.9|5751.9|5755.1|5752.1|5755.1|5752.1|5753.5|5750.5|0
1614563400000|2021-03-01 01:50:00|5755.6|5752.6|5756.7|5753.7|5758.1|5755.1|5755.1|5752.1|0
1614563700000|2021-03-01 01:55:00|5756.6|5753.6|5756.5|5753.5|5758.1|5755.1|5755|5752|0
1614564000000|2021-03-01 02:00:00|5756.4|5753.4|5755.1|5752.1|5758.1|5755.1|5755|5752|0
1614564300000|2021-03-01 02:05:00|5755|5752|5756.6|5753.6|5756.7|5753.7|5754.9|5751.9|0
1614564600000|2021-03-01 02:10:00|5756.7|5753.7|5756.7|5753.7|5756.8|5753.8|5756.5|5753.5|0
1614564900000|2021-03-01 02:15:00|5756.6|5753.6|5755|5752|5756.6|5753.6|5755|5752|0
1614565200000|2021-03-01 02:20:00|5754.9|5751.9|5756.3|5753.3|5756.4|5753.4|5754.8|5751.8|0
1614565500000|2021-03-01 02:25:00|5756.4|5753.4|5754.1|5751.1|5756.4|5753.4|5753.2|5750.2|0
1614565800000|2021-03-01 02:30:00|5754|5751|5753.2|5750.2|5754.8|5751.8|5751.7|5748.7|0
1614566100000|2021-03-01 02:35:00|5753.8|5750.8|5754.7|5751.7|5754.8|5751.8|5753.2|5750.2|0
1614566400000|2021-03-01 02:40:00|5754.6|5751.6|5753.1|5750.1|5754.6|5751.6|5753|5750|0
1614566700000|2021-03-01 02:45:00|5753|5750|5751.4|5748.4|5753.1|5750.1|5751.4|5748.4|0
1614567000000|2021-03-01 02:50:00|5751.5|5748.5|5751.3|5748.3|5752.9|5749.9|5751.3|5748.3|0
1614567300000|2021-03-01 02:55:00|5751.4|5748.4|5749.4|5746.4|5751.4|5748.4|5749.4|5746.4|0
1614567600000|2021-03-01 03:00:00|5749.5|5746.5|5747.7|5744.7|5750.9|5747.9|5746.3|5743.3|0
1614567900000|2021-03-01 03:05:00|5747.6|5744.6|5746.3|5743.3|5747.9|5744.9|5746.2|5743.2|0
1614568200000|2021-03-01 03:10:00|5746.4|5743.4|5748|5745|5749.5|5746.5|5746.3|5743.3|0
1614568500000|2021-03-01 03:15:00|5748.1|5745.1|5749.5|5746.5|5749.6|5746.6|5748|5745|0
1614568800000|2021-03-01 03:20:00|5749.4|5746.4|5751.1|5748.1|5751.1|5748.1|5749.4|5746.4|0
1614569100000|2021-03-01 03:25:00|5751|5748|5751.8|5748.8|5752.5|5749.5|5749.6|5746.6|0
1614569400000|2021-03-01 03:30:00|5752.5|5749.5|5748.1|5745.1|5752.6|5749.6|5748|5745|0
1614569700000|2021-03-01 03:35:00|5748|5745|5743.5|5740.5|5748.1|5745.1|5743.5|5740.5|0
1614570000000|2021-03-01 03:40:00|5744.2|5741.2|5748.3|5745.3|5749.7|5746.7|5744.2|5741.2|0
1614570300000|2021-03-01 03:45:00|5748.6|5745.6|5750.1|5747.1|5750.1|5747.1|5745.5|5742.5|0
1614570600000|2021-03-01 03:50:00|5750|5747|5748.4|5745.4|5750.1|5747.1|5746.9|5743.9|0
1614570900000|2021-03-01 03:55:00|5748.7|5745.7|5745.1|5742.1|5749.1|5746.1|5745|5742|0
1614571200000|2021-03-01 04:00:00|5745|5742|5746.3|5743.3|5748.1|5745.1|5745|5742|0
1614571500000|2021-03-01 04:05:00|5746.4|5743.4|5747.8|5744.8|5750.9|5747.9|5746.4|5743.4|0
1614571800000|2021-03-01 04:10:00|5747.9|5744.9|5747.7|5744.7|5749.4|5746.4|5747.7|5744.7|0
1614572100000|2021-03-01 04:15:00|5747.6|5744.6|5746.1|5743.1|5747.7|5744.7|5744.6|5741.6|0
1614572400000|2021-03-01 04:20:00|5746.2|5743.2|5740.3|5737.3|5746.2|5743.2|5740.2|5737.2|0
1614572700000|2021-03-01 04:25:00|5740.4|5737.4|5740.3|5737.3|5742|5739|5738.9|5735.9|0
1614573000000|2021-03-01 04:30:00|5740.4|5737.4|5742.1|5739.1|5743.5|5740.5|5740.4|5737.4|0
1614573300000|2021-03-01 04:35:00|5742.4|5739.4|5737.5|5734.5|5743.6|5740.6|5737.5|5734.5|0
1614573600000|2021-03-01 04:40:00|5737.4|5734.4|5735.9|5732.9|5737.5|5734.5|5735.8|5732.8|0
1614573900000|2021-03-01 04:45:00|5736.1|5733.1|5735.8|5732.8|5737.4|5734.4|5735.7|5732.7|0
1614574200000|2021-03-01 04:50:00|5735.7|5732.7|5734.3|5731.3|5735.7|5732.7|5732.7|5729.7|0
1614574500000|2021-03-01 04:55:00|5734.4|5731.4|5736.2|5733.2|5736.3|5733.3|5734.4|5731.4|0
1614574800000|2021-03-01 05:00:00|5736.3|5733.3|5737.7|5734.7|5739.3|5736.3|5736.3|5733.3|0
1614575100000|2021-03-01 05:05:00|5737.6|5734.6|5739|5736|5740.5|5737.5|5737.4|5734.4|0
1614575400000|2021-03-01 05:10:00|5739.1|5736.1|5740.6|5737.6|5742|5739|5739.1|5736.1|0
1614575700000|2021-03-01 05:15:00|5740.5|5737.5|5740.3|5737.3|5741.9|5738.9|5739.7|5736.7|0
1614576000000|2021-03-01 05:20:00|5740.4|5737.4|5740.2|5737.2|5742|5739|5740.2|5737.2|0
1614576300000|2021-03-01 05:25:00|5740.1|5737.1|5740.2|5737.2|5740.4|5737.4|5740.1|5737.1|0
1614576600000|2021-03-01 05:30:00|5740.1|5737.1|5738.8|5735.8|5742|5739|5738.7|5735.7|0
1614576900000|2021-03-01 05:35:00|5738.7|5735.7|5737.3|5734.3|5740.4|5737.4|5737.2|5734.2|0
1614577200000|2021-03-01 05:40:00|5737.4|5734.4|5740.2|5737.2|5740.4|5737.4|5737.4|5734.4|0
1614577500000|2021-03-01 05:45:00|5740.3|5737.3|5741.6|5738.6|5741.9|5738.9|5740.2|5737.2|0
1614577800000|2021-03-01 05:50:00|5741.5|5738.5|5743|5740|5743|5740|5741.5|5738.5|0
1614578100000|2021-03-01 05:55:00|5743.1|5740.1|5744.6|5741.6|5744.7|5741.7|5743|5740|0
1614578400000|2021-03-01 06:00:00|5744.7|5741.7|5745.5|5742.5|5746.7|5743.7|5741.7|5738.7|0
1614578700000|2021-03-01 06:05:00|5745.4|5742.4|5744.7|5741.7|5747|5744|5744|5741|0
1614579000000|2021-03-01 06:10:00|5745|5742|5739.4|5736.4|5745.4|5742.4|5739.2|5736.2|0
1614579300000|2021-03-01 06:15:00|5739.3|5736.3|5736.8|5733.8|5740.9|5737.9|5736.6|5733.6|0
1614579600000|2021-03-01 06:20:00|5736.9|5733.9|5736.8|5733.8|5738.4|5735.4|5736.7|5733.7|0
1614579900000|2021-03-01 06:25:00|5737.3|5734.3|5736.8|5733.8|5738.3|5735.3|5736.7|5733.7|0
1614580200000|2021-03-01 06:30:00|5736.7|5733.7|5739.9|5736.9|5739.9|5736.9|5736.7|5733.7|0
1614580500000|2021-03-01 06:35:00|5740|5737|5741.5|5738.5|5741.5|5738.5|5739.9|5736.9|0
1614580800000|2021-03-01 06:40:00|5741.4|5738.4|5744.4|5741.4|5744.6|5741.6|5741.4|5738.4|0
1614581100000|2021-03-01 06:45:00|5744.3|5741.3|5744.4|5741.4|5744.5|5741.5|5742.8|5739.8|0
1614581400000|2021-03-01 06:50:00|5744.5|5741.5|5745.7|5742.7|5745.9|5742.9|5744.3|5741.3|0
1614581700000|2021-03-01 06:55:00|5745.2|5742.2|5744.4|5741.4|5746|5743|5743.3|5740.3|0
1614582000000|2021-03-01 07:00:00|5744.2|5741.2|5743.7|5741.7|5745.2|5743.2|5739.4|5737.4|900
1614582300000|2021-03-01 07:05:00|5743.9|5741.9|5746.4|5744.4|5747.7|5745.7|5743.7|5741.7|283
1614582600000|2021-03-01 07:10:00|5746.7|5744.7|5747.4|5745.4|5749.7|5747.7|5745.7|5743.7|204
1614582900000|2021-03-01 07:15:00|5747.2|5745.2|5747.9|5745.9|5750.2|5748.2|5745.7|5743.7|118
1614583200000|2021-03-01 07:20:00|5748.2|5746.2|5751.4|5749.4|5754.2|5752.2|5747.2|5745.2|177
1614583500000|2021-03-01 07:25:00|5751.2|5749.2|5751.9|5749.9|5752.4|5750.4|5747.7|5745.7|108
1614583800000|2021-03-01 07:30:00|5752.2|5750.2|5751.9|5749.9|5754.2|5752.2|5751.2|5749.2|125
1614584100000|2021-03-01 07:35:00|5752.2|5750.2|5753.4|5751.4|5756.4|5754.4|5752.2|5750.2|193
1614584400000|2021-03-01 07:40:00|5753.7|5751.7|5751.2|5749.2|5754.2|5752.2|5749.9|5747.9|108
1614584700000|2021-03-01 07:45:00|5750.9|5748.9|5754.9|5752.9|5755.9|5753.9|5750.7|5748.7|131
1614585000000|2021-03-01 07:50:00|5754.7|5752.7|5756.9|5754.9|5758.7|5756.7|5754.4|5752.4|144
1614585300000|2021-03-01 07:55:00|5756.7|5754.7|5765.9|5763.9|5765.9|5763.9|5755.9|5753.9|429
1614585600000|2021-03-01 08:00:00|5765.4|5764.4|5789.2|5788.2|5791.9|5790.9|5761.4|5760.4|4316
1614585900000|2021-03-01 08:05:00|5788.2|5787.2|5787.2|5786.2|5790.9|5789.9|5781.7|5780.7|1410
1614586200000|2021-03-01 08:10:00|5786.9|5785.9|5794.9|5793.9|5795.9|5794.9|5785.7|5784.7|1103
1614586500000|2021-03-01 08:15:00|5795.2|5794.2|5787.9|5786.9|5798.2|5797.2|5786.2|5785.2|1097
1614586800000|2021-03-01 08:20:00|5788.2|5787.2|5788.4|5787.4|5793.4|5792.4|5782.7|5781.7|756
1614587100000|2021-03-01 08:25:00|5788.7|5787.7|5786.9|5785.9|5790.7|5789.7|5782.2|5781.2|733
1614587400000|2021-03-01 08:30:00|5786.2|5785.2|5789.9|5788.9|5790.2|5789.2|5779.7|5778.7|850
1614587700000|2021-03-01 08:35:00|5790.2|5789.2|5793.2|5792.2|5794.2|5793.2|5789.7|5788.7|593
1614588000000|2021-03-01 08:40:00|5792.9|5791.9|5795.9|5794.9|5796.2|5795.2|5791.7|5790.7|446
1614588300000|2021-03-01 08:45:00|5796.2|5795.2|5795.2|5794.2|5798.7|5797.7|5792.9|5791.9|496
1614588600000|2021-03-01 08:50:00|5795.4|5794.4|5796.4|5795.4|5797.9|5796.9|5794.4|5793.4|373
1614588900000|2021-03-01 08:55:00|5796.7|5795.7|5795.2|5794.2|5798.2|5797.2|5792.4|5791.4|351
1614589200000|2021-03-01 09:00:00|5794.9|5793.9|5795.4|5794.4|5800.2|5799.2|5794.9|5793.9|429
1614589500000|2021-03-01 09:05:00|5795.7|5794.7|5797.4|5796.4|5799.7|5798.7|5793.2|5792.2|360
1614589800000|2021-03-01 09:10:00|5797.7|5796.7|5796.7|5795.7|5800.7|5799.7|5796.4|5795.4|351
1614590100000|2021-03-01 09:15:00|5796.9|5795.9|5791.9|5790.9|5798.2|5797.2|5791.4|5790.4|380
1614590400000|2021-03-01 09:20:00|5791.7|5790.7|5790.4|5789.4|5793.4|5792.4|5789.2|5788.2|495
1614590700000|2021-03-01 09:25:00|5790.7|5789.7|5788.7|5787.7|5791.7|5790.7|5787.9|5786.9|292
1614591000000|2021-03-01 09:30:00|5788.4|5787.4|5791.2|5790.2|5792.7|5791.7|5788.2|5787.2|393
1614591300000|2021-03-01 09:35:00|5790.9|5789.9|5791.7|5790.7|5792.2|5791.2|5787.7|5786.7|336
1614591600000|2021-03-01 09:40:00|5791.4|5790.4|5794.4|5793.4|5794.7|5793.7|5790.2|5789.2|235
1614591900000|2021-03-01 09:45:00|5794.7|5793.7|5796.7|5795.7|5799.7|5798.7|5794.4|5793.4|378
1614592200000|2021-03-01 09:50:00|5796.4|5795.4|5797.4|5796.4|5798.2|5797.2|5795.7|5794.7|191
1614592500000|2021-03-01 09:55:00|5797.2|5796.2|5797.9|5796.9|5798.7|5797.7|5795.9|5794.9|160
1614592800000|2021-03-01 10:00:00|5798.2|5797.2|5797.2|5796.2|5798.7|5797.7|5795.9|5794.9|292
1614593100000|2021-03-01 10:05:00|5797.4|5796.4|5789.9|5788.9|5797.9|5796.9|5789.4|5788.4|483
1614593400000|2021-03-01 10:10:00|5789.7|5788.7|5790.2|5789.2|5793.2|5792.2|5789.7|5788.7|135
1614593700000|2021-03-01 10:15:00|5789.9|5788.9|5791.7|5790.7|5792.4|5791.4|5789.2|5788.2|177
1614594000000|2021-03-01 10:20:00|5791.9|5790.9|5794.2|5793.2|5794.2|5793.2|5790.4|5789.4|181
1614594300000|2021-03-01 10:25:00|5793.9|5792.9|5790.9|5789.9|5795.7|5794.7|5790.7|5789.7|199
1614594600000|2021-03-01 10:30:00|5790.7|5789.7|5790.2|5789.2|5791.7|5790.7|5788.7|5787.7|147
1614594900000|2021-03-01 10:35:00|5789.9|5788.9|5790.2|5789.2|5791.7|5790.7|5789.2|5788.2|110
1614595200000|2021-03-01 10:40:00|5789.7|5788.7|5788.4|5787.4|5790.4|5789.4|5787.7|5786.7|307
1614595500000|2021-03-01 10:45:00|5788.2|5787.2|5788.4|5787.4|5789.2|5788.2|5787.7|5786.7|129
1614595800000|2021-03-01 10:50:00|5788.7|5787.7|5789.7|5788.7|5791.7|5790.7|5788.2|5787.2|176
1614596100000|2021-03-01 10:55:00|5789.4|5788.4|5787.7|5786.7|5790.2|5789.2|5787.4|5786.4|182
1614596400000|2021-03-01 11:00:00|5788.2|5787.2|5784.2|5783.2|5788.9|5787.9|5784.2|5783.2|242
1614596700000|2021-03-01 11:05:00|5783.9|5782.9|5781.4|5780.4|5784.4|5783.4|5779.7|5778.7|324
1614597000000|2021-03-01 11:10:00|5781.7|5780.7|5780.2|5779.2|5783.7|5782.7|5780.2|5779.2|189
1614597300000|2021-03-01 11:15:00|5779.9|5778.9|5779.9|5778.9|5782.2|5781.2|5779.7|5778.7|124
1614597600000|2021-03-01 11:20:00|5780.2|5779.2|5778.2|5777.2|5780.2|5779.2|5775.7|5774.7|306
1614597900000|2021-03-01 11:25:00|5777.9|5776.9|5777.2|5776.2|5778.4|5777.4|5775.7|5774.7|234
1614598200000|2021-03-01 11:30:00|5776.9|5775.9|5775.7|5774.7|5777.2|5776.2|5774.7|5773.7|233
1614598500000|2021-03-01 11:35:00|5776.2|5775.2|5776.9|5775.9|5778.2|5777.2|5774.2|5773.2|234
1614598800000|2021-03-01 11:40:00|5777.2|5776.2|5779.7|5778.7|5779.9|5778.9|5777.2|5776.2|124
1614599100000|2021-03-01 11:45:00|5779.4|5778.4|5774.2|5773.2|5779.4|5778.4|5773.4|5772.4|253
1614599400000|2021-03-01 11:50:00|5773.9|5772.9|5768.2|5767.2|5774.2|5773.2|5765.9|5764.9|389
1614599700000|2021-03-01 11:55:00|5768.4|5767.4|5771.4|5770.4|5771.4|5770.4|5766.9|5765.9|218
1614600000000|2021-03-01 12:00:00|5771.2|5770.2|5769.4|5768.4|5772.2|5771.2|5768.7|5767.7|199
1614600300000|2021-03-01 12:05:00|5769.2|5768.2|5770.2|5769.2|5770.9|5769.9|5767.4|5766.4|188
1614600600000|2021-03-01 12:10:00|5770.4|5769.4|5770.9|5769.9|5773.2|5772.2|5770.2|5769.2|167
1614600900000|2021-03-01 12:15:00|5770.7|5769.7|5774.7|5773.7|5775.2|5774.2|5770.7|5769.7|247
1614601200000|2021-03-01 12:20:00|5774.2|5773.2|5773.7|5772.7|5775.9|5774.9|5771.7|5770.7|263
1614601500000|2021-03-01 12:25:00|5773.4|5772.4|5771.9|5770.9|5774.4|5773.4|5769.2|5768.2|364
1614601800000|2021-03-01 12:30:00|5771.7|5770.7|5771.2|5770.2|5772.7|5771.7|5767.2|5766.2|398
1614602100000|2021-03-01 12:35:00|5771.4|5770.4|5775.4|5774.4|5775.7|5774.7|5769.7|5768.7|221
1614602400000|2021-03-01 12:40:00|5775.5|5774.5|5776.8|5775.8|5777.8|5776.8|5773.8|5772.8|191
1614602700000|2021-03-01 12:45:00|5777|5776|5778.3|5777.3|5778.8|5777.8|5776|5775|171
1614603000000|2021-03-01 12:50:00|5778|5777|5780.5|5779.5|5781|5780|5777.3|5776.3|227
1614603300000|2021-03-01 12:55:00|5780.8|5779.8|5781.3|5780.3|5781.8|5780.8|5779.8|5778.8|227
1614603600000|2021-03-01 13:00:00|5781.8|5780.8|5784.8|5783.8|5785.5|5784.5|5780|5779|274
1614603900000|2021-03-01 13:05:00|5784.5|5783.5|5782.8|5781.8|5784.8|5783.8|5781.5|5780.5|317
1614604200000|2021-03-01 13:10:00|5783|5782|5780.5|5779.5|5783.3|5782.3|5780.5|5779.5|299
1614604500000|2021-03-01 13:15:00|5780.8|5779.8|5779.5|5778.5|5782.3|5781.3|5779|5778|369
1614604800000|2021-03-01 13:20:00|5779.8|5778.8|5779.3|5778.3|5781.3|5780.3|5777.8|5776.8|312
1614605100000|2021-03-01 13:25:00|5779.5|5778.5|5776.8|5775.8|5779.8|5778.8|5776.3|5775.3|218
1614605400000|2021-03-01 13:30:00|5777.3|5776.3|5776|5775|5777.8|5776.8|5775.8|5774.8|290
1614605700000|2021-03-01 13:35:00|5775.8|5774.8|5778.8|5777.8|5780|5779|5775.3|5774.3|322
1614606000000|2021-03-01 13:40:00|5779|5778|5779.8|5778.8|5781.8|5780.8|5778.5|5777.5|186
1614606300000|2021-03-01 13:45:00|5779.5|5778.5|5779.5|5778.5|5781.8|5780.8|5778.3|5777.3|1201
1614606600000|2021-03-01 13:50:00|5779.8|5778.8|5779.8|5778.8|5781.3|5780.3|5777.8|5776.8|204
1614606900000|2021-03-01 13:55:00|5780|5779|5778|5777|5780.8|5779.8|5777.8|5776.8|203
1614607200000|2021-03-01 14:00:00|5778.3|5777.3|5777.8|5776.8|5780.8|5779.8|5777.3|5776.3|207
1614607500000|2021-03-01 14:05:00|5778|5777|5775.5|5774.5|5783|5782|5773.8|5772.8|1070
1614607800000|2021-03-01 14:10:00|5775.8|5774.8|5779|5778|5779.8|5778.8|5775.5|5774.5|227
1614608100000|2021-03-01 14:15:00|5778.8|5777.8|5778.3|5777.3|5781|5780|5777.3|5776.3|260
1614608400000|2021-03-01 14:20:00|5778|5777|5775|5774|5779.3|5778.3|5774.8|5773.8|242
1614608700000|2021-03-01 14:25:00|5775.3|5774.3|5777.3|5776.3|5777.5|5776.5|5773.8|5772.8|296
1614609000000|2021-03-01 14:30:00|5777|5776|5779.3|5778.3|5782.3|5781.3|5776.5|5775.5|918
1614609300000|2021-03-01 14:35:00|5779|5778|5780.8|5779.8|5783.3|5782.3|5777.3|5776.3|603
1614609600000|2021-03-01 14:40:00|5781|5780|5786.8|5785.8|5787|5786|5780|5779|493
1614609900000|2021-03-01 14:45:00|5787|5786|5780|5779|5788|5787|5779|5778|717
1614610200000|2021-03-01 14:50:00|5779.8|5778.8|5778.8|5777.8|5781.5|5780.5|5774.8|5773.8|654
1614610500000|2021-03-01 14:55:00|5779.3|5778.3|5783|5782|5783.3|5782.3|5779|5778|313
1614610800000|2021-03-01 15:00:00|5783.5|5782.5|5786|5785|5788.3|5787.3|5779.8|5778.8|615
1614611100000|2021-03-01 15:05:00|5786.3|5785.3|5789|5788|5791.5|5790.5|5783.8|5782.8|1107
1614611400000|2021-03-01 15:10:00|5788.7|5787.7|5790.2|5789.2|5790.2|5789.2|5786.5|5785.5|400
1614611700000|2021-03-01 15:15:00|5790.5|5789.5|5800.5|5799.5|5800.5|5799.5|5790.2|5789.2|502
1614612000000|2021-03-01 15:20:00|5800.7|5799.7|5797.5|5796.5|5802|5801|5797.5|5796.5|621
1614612300000|2021-03-01 15:25:00|5797.7|5796.7|5793|5792|5799.5|5798.5|5790.5|5789.5|611
1614612600000|2021-03-01 15:30:00|5793.2|5792.2|5793.5|5792.5|5794.5|5793.5|5790.7|5789.7|510
1614612900000|2021-03-01 15:35:00|5793.2|5792.2|5795.7|5794.7|5797.5|5796.5|5792.5|5791.5|336
1614613200000|2021-03-01 15:40:00|5796|5795|5799.5|5798.5|5799.7|5798.7|5795|5794|409
1614613500000|2021-03-01 15:45:00|5799.2|5798.2|5801.2|5800.2|5801.5|5800.5|5796.5|5795.5|423
1614613800000|2021-03-01 15:50:00|5801|5800|5798|5797|5802|5801|5796.5|5795.5|437
1614614100000|2021-03-01 15:55:00|5798.2|5797.2|5801.2|5800.2|5804|5803|5797|5796|678
1614614400000|2021-03-01 16:00:00|5801.5|5800.5|5798.5|5797.5|5803.5|5802.5|5798.2|5797.2|658
1614614700000|2021-03-01 16:05:00|5798.2|5797.2|5799.7|5798.7|5800|5799|5794.7|5793.7|567
1614615000000|2021-03-01 16:10:00|5800|5799|5803.5|5802.5|5804|5803|5797.5|5796.5|455
1614615300000|2021-03-01 16:15:00|5803.7|5802.7|5806|5805|5806|5805|5799|5798|1425
1614615600000|2021-03-01 16:20:00|5805.7|5804.7|5800.5|5799.5|5805.7|5804.7|5799.5|5798.5|810
1614615900000|2021-03-01 16:25:00|5801|5800|5795.5|5794.5|5802.7|5801.7|5793.5|5792.5|1491
1614616200000|2021-03-01 16:30:00|5795.7|5794.7|5795.3|5793.3|5800.3|5798.3|5792.3|5790.3|2820
1614616500000|2021-03-01 16:35:00|5795|5793|5798.8|5796.8|5800|5798|5794.8|5792.8|1831
1614616800000|2021-03-01 16:40:00|5798.5|5796.5|5803.8|5801.8|5804.3|5802.3|5798.3|5796.3|515
1614617100000|2021-03-01 16:45:00|5803.3|5801.3|5800|5798|5803.5|5801.5|5799.3|5797.3|166
1614617400000|2021-03-01 16:50:00|5799.8|5797.8|5800.5|5798.5|5800.8|5798.8|5799.3|5797.3|75
1614617700000|2021-03-01 16:55:00|5800.3|5798.3|5801.3|5799.3|5802.3|5800.3|5800.3|5798.3|213
1614618000000|2021-03-01 17:00:00|5801.8|5799.8|5802.3|5800.3|5803.8|5801.8|5801.3|5799.3|173
1614618300000|2021-03-01 17:05:00|5802.5|5800.5|5802.3|5800.3|5803.3|5801.3|5802|5800|205
1614618600000|2021-03-01 17:10:00|5802|5800|5802.3|5800.3|5803.3|5801.3|5801.3|5799.3|108
1614618900000|2021-03-01 17:15:00|5801.8|5799.8|5798.8|5796.8|5802.3|5800.3|5798.3|5796.3|165
1614619200000|2021-03-01 17:20:00|5798.5|5796.5|5800.8|5798.8|5801.5|5799.5|5797.8|5795.8|238
1614619500000|2021-03-01 17:25:00|5800.5|5798.5|5802.3|5800.3|5802.8|5800.8|5800|5798|131
1614619800000|2021-03-01 17:30:00|5802|5800|5804|5802|5804.3|5802.3|5801.8|5799.8|49
1614620100000|2021-03-01 17:35:00|5803.8|5801.8|5800.8|5798.8|5804.3|5802.3|5800.3|5798.3|55
1614620400000|2021-03-01 17:40:00|5801|5799|5802|5800|5802.3|5800.3|5799.3|5797.3|83
1614620700000|2021-03-01 17:45:00|5802.3|5800.3|5803|5801|5803.5|5801.5|5800.5|5798.5|54
1614621000000|2021-03-01 17:50:00|5803.3|5801.3|5801|5799|5803.5|5801.5|5800.3|5798.3|73
1614621300000|2021-03-01 17:55:00|5800.8|5798.8|5796.3|5794.3|5801|5799|5796.3|5794.3|208
1614621600000|2021-03-01 18:00:00|5796.8|5794.8|5797.3|5795.3|5797.3|5795.3|5795.3|5793.3|151
1614621900000|2021-03-01 18:05:00|5797|5795|5797.3|5795.3|5799.3|5797.3|5796.8|5794.8|65
1614622200000|2021-03-01 18:10:00|5797|5795|5795.3|5793.3|5798.3|5796.3|5795|5793|50
1614622500000|2021-03-01 18:15:00|5795|5793|5795.3|5793.3|5796.8|5794.8|5794.5|5792.5|106
1614622800000|2021-03-01 18:20:00|5795|5793|5795.5|5793.5|5797.8|5795.8|5794.8|5792.8|94
1614623100000|2021-03-01 18:25:00|5795.3|5793.3|5797.5|5795.5|5797.8|5795.8|5795.3|5793.3|14
1614623400000|2021-03-01 18:30:00|5797.8|5795.8|5799.8|5797.8|5800.3|5798.3|5797.5|5795.5|88
1614623700000|2021-03-01 18:35:00|5800|5798|5802|5800|5802.3|5800.3|5799.5|5797.5|37
1614624000000|2021-03-01 18:40:00|5802.3|5800.3|5802.8|5800.8|5804.3|5802.3|5802|5800|85
1614624300000|2021-03-01 18:45:00|5802.5|5800.5|5801.5|5799.5|5802.8|5800.8|5799.3|5797.3|48
1614624600000|2021-03-01 18:50:00|5801.3|5799.3|5800.8|5798.8|5802.5|5800.5|5800|5798|10
1614624900000|2021-03-01 18:55:00|5801|5799|5802|5800|5802.3|5800.3|5800.8|5798.8|26
1614625200000|2021-03-01 19:00:00|5802.3|5800.3|5802.8|5800.8|5804.5|5802.5|5801|5799|44
1614625500000|2021-03-01 19:05:00|5802.5|5800.5|5805|5803|5806.3|5804.3|5802|5800|206
1614625800000|2021-03-01 19:10:00|5805.3|5803.3|5806.8|5804.8|5807|5805|5804.3|5802.3|51
1614626100000|2021-03-01 19:15:00|5806.5|5804.5|5807.3|5805.3|5808|5806|5806.5|5804.5|37
1614626400000|2021-03-01 19:20:00|5807.5|5805.5|5806.3|5804.3|5807.8|5805.8|5805.5|5803.5|23
1614626700000|2021-03-01 19:25:00|5806|5804|5808|5806|5808.5|5806.5|5806|5804|76
1614627000000|2021-03-01 19:30:00|5808.3|5806.3|5806.8|5804.8|5808.5|5806.5|5806.5|5804.5|19
1614627300000|2021-03-01 19:35:00|5807|5805|5807.3|5805.3|5808.3|5806.3|5807|5805|26
1614627600000|2021-03-01 19:40:00|5807.5|5805.5|5809.5|5807.5|5810.3|5808.3|5807.3|5805.3|63
1614627900000|2021-03-01 19:45:00|5809.3|5807.3|5808.8|5806.8|5809.8|5807.8|5807.8|5805.8|61
1614628200000|2021-03-01 19:50:00|5809|5807|5811.5|5809.5|5812.3|5810.3|5808.5|5806.5|107
1614628500000|2021-03-01 19:55:00|5811.3|5809.3|5809|5807|5811.8|5809.8|5809|5807|25
1614628800000|2021-03-01 20:00:00|5809.3|5807.3|5809.8|5807.8|5810.5|5808.5|5809.3|5807.3|26
1614629100000|2021-03-01 20:05:00|5809.5|5807.5|5808.8|5806.8|5810|5808|5808.3|5806.3|64
1614629400000|2021-03-01 20:10:00|5809|5807|5808|5806|5809.3|5807.3|5807.3|5805.3|46
1614629700000|2021-03-01 20:15:00|5807.8|5805.8|5807.5|5805.5|5809.3|5807.3|5805.3|5803.3|52
1614630000000|2021-03-01 20:20:00|5807.8|5805.8|5807|5805|5808.3|5806.3|5806.8|5804.8|18
1614630300000|2021-03-01 20:25:00|5806.8|5804.8|5807.3|5805.3|5808.3|5806.3|5806.5|5804.5|66
1614630600000|2021-03-01 20:30:00|5807|5805|5806|5804|5807.8|5805.8|5804.5|5802.5|70
1614630900000|2021-03-01 20:35:00|5806.3|5804.3|5803.5|5801.5|5806.8|5804.8|5802.8|5800.8|44
1614631200000|2021-03-01 20:40:00|5803.3|5801.3|5803.3|5801.3|5804.5|5802.5|5802.5|5800.5|105
1614631500000|2021-03-01 20:45:00|5803|5801|5804.8|5802.8|5807.3|5805.3|5802.3|5800.3|226
1614631800000|2021-03-01 20:50:00|5804.5|5802.5|5806.5|5804.5|5806.8|5804.8|5801.3|5799.3|166
1614632100000|2021-03-01 20:55:00|5806.3|5804.3|5811.3|5809.3|5812.3|5810.3|5803.8|5801.8|220
1614632400000|2021-03-01 21:00:00|5811.5|5809.5|5807.7|5803.7|5811.5|5809.5|5802.8|5798.8|0
1614632700000|2021-03-01 21:05:00|5807.8|5803.8|5810.4|5806.4|5810.4|5806.4|5806.9|5802.9|0
1614633000000|2021-03-01 21:10:00|5810.5|5806.5|5810.4|5806.4|5813.2|5809.2|5809.8|5805.8|0
1614633300000|2021-03-01 21:15:00|5810.3|5806.3|5811.2|5807.2|5812.1|5808.1|5809.7|5805.7|0
1614633600000|2021-03-01 21:20:00|5810.9|5806.9|5810.5|5806.5|5810.9|5806.9|5810.5|5806.5|0
1614633900000|2021-03-01 21:25:00|5810.6|5806.6|5810.6|5806.6|5810.8|5806.8|5810.2|5806.2|0
1614634200000|2021-03-01 21:30:00|5809.9|5805.9|5812.5|5808.5|5813.5|5809.5|5809.9|5805.9|0
1614634500000|2021-03-01 21:35:00|5812.6|5808.6|5815.8|5811.8|5816|5812|5812.6|5808.6|0
1614634800000|2021-03-01 21:40:00|5816.1|5812.1|5817.4|5813.4|5817.7|5813.7|5815.8|5811.8|0
1614635100000|2021-03-01 21:45:00|5817.5|5813.5|5816.8|5812.8|5818.4|5814.4|5815.3|5811.3|0
1614635400000|2021-03-01 21:50:00|5816.5|5812.5|5817.3|5813.3|5817.6|5813.6|5816.2|5812.2|0
1614635700000|2021-03-01 21:55:00|5817.4|5813.4|5815.4|5811.4|5817.6|5813.6|5813.9|5809.9|0
1614636000000|2021-03-01 22:00:00|5815.2|5811.2|5815.2|5811.2|5815.7|5811.7|5814.8|5810.8|0
1614636300000|2021-03-01 22:05:00|5814.7|5810.7|5814.5|5810.5|5814.7|5810.7|5814.5|5810.5|0
1614636600000|2021-03-01 22:10:00|5814.3|5810.3|5814.6|5810.6|5814.7|5810.7|5814.3|5810.3|0
1614636900000|2021-03-01 22:15:00|5814.7|5810.7|5814.4|5810.4|5814.7|5810.7|5814.4|5810.4|0
1614637200000|2021-03-01 22:20:00|5814.6|5810.6|5814.7|5810.7|5814.8|5810.8|5814.4|5810.4|0
1614637500000|2021-03-01 22:25:00|5814.8|5810.8|5814.7|5810.7|5814.8|5810.8|5814.6|5810.6|0
1614637800000|2021-03-01 22:30:00|5814.8|5810.8|5814.7|5810.7|5814.8|5810.8|5814.7|5810.7|0
1614638100000|2021-03-01 22:35:00|5814.8|5810.8|5814.6|5810.6|5814.8|5810.8|5814.6|5810.6|0
1614638400000|2021-03-01 22:40:00|5814.7|5810.7|5814.8|5810.8|5814.8|5810.8|5814.7|5810.7|0
1614638700000|2021-03-01 22:45:00|5814.7|5810.7|5814.8|5810.8|5814.8|5810.8|5814.7|5810.7|0
1614639000000|2021-03-01 22:50:00|5814.8|5810.8|5814.8|5810.8|5814.9|5810.9|5814.8|5810.8|0
1614639300000|2021-03-01 22:55:00|5814.9|5810.9|5814.9|5810.9|5815.1|5811.1|5814.8|5810.8|0
1614639600000|2021-03-01 23:00:00|5814.8|5810.8|5818.1|5814.1|5819|5815|5813|5809|0
1614639900000|2021-03-01 23:05:00|5818|5814|5819.9|5815.9|5819.9|5815.9|5817.8|5813.8|0
1614640200000|2021-03-01 23:10:00|5820.2|5816.2|5817.9|5813.9|5820.2|5816.2|5817.9|5813.9|0
1614640500000|2021-03-01 23:15:00|5818|5814|5818.2|5814.2|5818.8|5814.8|5817.9|5813.9|0
1614640800000|2021-03-01 23:20:00|5817.9|5813.9|5815|5811|5818.2|5814.2|5813.2|5809.2|0
1614641100000|2021-03-01 23:25:00|5815.3|5811.3|5816.3|5812.3|5817.9|5813.9|5815.3|5811.3|0
1614641400000|2021-03-01 23:30:00|5816.5|5812.5|5819|5815|5819|5815|5815.5|5811.5|0
1614641700000|2021-03-01 23:35:00|5818.9|5814.9|5818.7|5814.7|5819|5815|5817.1|5813.1|0
1614642000000|2021-03-01 23:40:00|5818.9|5814.9|5815.7|5811.7|5819|5815|5815.4|5811.4|0
1614642300000|2021-03-01 23:45:00|5815.6|5811.6|5815.9|5811.9|5816.5|5812.5|5814|5810|0
1614642600000|2021-03-01 23:50:00|5816.2|5812.2|5814.8|5810.8|5817.9|5813.9|5814.5|5810.5|0
1614642900000|2021-03-01 23:55:00|5814.9|5810.9|5815.9|5811.9|5815.9|5811.9|5814.3|5810.3|0
1614643200000|2021-03-02 00:00:00|5815.7|5811.7|5816.6|5812.6|5818.5|5814.5|5811.7|5807.7|0
1614643500000|2021-03-02 00:05:00|5816.5|5812.5|5813.2|5809.2|5817.8|5813.8|5812.2|5808.2|0
1614643800000|2021-03-02 00:10:00|5813.3|5809.3|5809.9|5805.9|5815.6|5811.6|5809.9|5805.9|0
1614644100000|2021-03-02 00:15:00|5810.1|5806.1|5806.8|5803.8|5810.7|5807.2|5804.1|5801.1|0
1614644400000|2021-03-02 00:20:00|5806.9|5803.9|5809|5806|5812.8|5809.8|5806.8|5803.8|0
1614644700000|2021-03-02 00:25:00|5808.9|5805.9|5810.4|5807.4|5813.4|5810.4|5808.9|5805.9|0
1614645000000|2021-03-02 00:30:00|5810.7|5807.7|5806.3|5803.3|5812.2|5809.2|5806.1|5803.1|0
1614645300000|2021-03-02 00:35:00|5806.8|5803.8|5804.8|5801.8|5807.8|5804.8|5804.8|5801.8|0
1614645600000|2021-03-02 00:40:00|5804.9|5801.9|5806.5|5803.5|5807.9|5804.9|5804.8|5801.8|0
1614645900000|2021-03-02 00:45:00|5806.1|5803.1|5800.6|5797.6|5806.3|5803.3|5800.4|5797.4|0
1614646200000|2021-03-02 00:50:00|5801.1|5798.1|5803.5|5800.5|5805|5802|5801.1|5798.1|0
1614646500000|2021-03-02 00:55:00|5803.4|5800.4|5803.5|5800.5|5805|5802|5802|5799|0
1614646800000|2021-03-02 01:00:00|5803.4|5800.4|5804.9|5801.9|5804.9|5801.9|5802.6|5799.6|0
1614647100000|2021-03-02 01:05:00|5805.2|5802.2|5804.8|5801.8|5806.3|5803.3|5803.3|5800.3|0
1614647400000|2021-03-02 01:10:00|5804.7|5801.7|5803.2|5800.2|5804.8|5801.8|5801.6|5798.6|0
1614647700000|2021-03-02 01:15:00|5803.1|5800.1|5803.3|5800.3|5804.8|5801.8|5801.7|5798.7|0
1614648000000|2021-03-02 01:20:00|5803.2|5800.2|5804.6|5801.6|5804.7|5801.7|5801.6|5798.6|0
1614648300000|2021-03-02 01:25:00|5804.3|5801.3|5803.3|5800.3|5805.5|5802.5|5803.2|5800.2|0
1614648600000|2021-03-02 01:30:00|5803.2|5800.2|5798.5|5795.5|5803.3|5800.3|5798.5|5795.5|0
1614648900000|2021-03-02 01:35:00|5798.4|5795.4|5794.3|5791.3|5798.5|5795.5|5792.7|5789.7|0
1614649200000|2021-03-02 01:40:00|5794.2|5791.2|5794.3|5791.3|5794.4|5791.4|5791.4|5788.4|0
1614649500000|2021-03-02 01:45:00|5794.2|5791.2|5795.9|5792.9|5795.9|5792.9|5791.2|5788.2|0
1614649800000|2021-03-02 01:50:00|5795.8|5792.8|5793|5790|5795.9|5792.9|5789.9|5786.9|0
1614650100000|2021-03-02 01:55:00|5792.9|5789.9|5790|5787|5793|5790|5789.9|5786.9|0
1614650400000|2021-03-02 02:00:00|5789.9|5786.9|5791.5|5788.5|5791.6|5788.6|5788.5|5785.5|0
1614650700000|2021-03-02 02:05:00|5791.6|5788.6|5798.9|5795.9|5799|5796|5791.5|5788.5|0
1614651000000|2021-03-02 02:10:00|5799|5796|5800.4|5797.4|5800.5|5797.5|5797.4|5794.4|0
1614651300000|2021-03-02 02:15:00|5800.3|5797.3|5796.7|5793.7|5800.4|5797.4|5796|5793|0
1614651600000|2021-03-02 02:20:00|5796|5793|5786.5|5783.5|5797.4|5794.4|5786.5|5783.5|0
1614651900000|2021-03-02 02:25:00|5786.8|5783.8|5788.1|5785.1|5788.2|5785.2|5785|5782|0
1614652200000|2021-03-02 02:30:00|5788.2|5785.2|5788.1|5785.1|5789.5|5786.5|5786.5|5783.5|0
1614652500000|2021-03-02 02:35:00|5788|5785|5786.5|5783.5|5788.1|5785.1|5786.5|5783.5|0
1614652800000|2021-03-02 02:40:00|5786|5783|5783.4|5780.4|5786.6|5783.6|5781.9|5778.9|0
1614653100000|2021-03-02 02:45:00|5783.3|5780.3|5786.5|5783.5|5786.5|5783.5|5783.3|5780.3|0
1614653400000|2021-03-02 02:50:00|5786.4|5783.4|5780.7|5777.7|5786.5|5783.5|5779.1|5776.1|0
1614653700000|2021-03-02 02:55:00|5780.6|5777.6|5780.5|5777.5|5782.2|5779.2|5777.5|5774.5|0
1614654000000|2021-03-02 03:00:00|5780.2|5777.2|5782.3|5779.3|5782.3|5779.3|5779|5776|0
1614654300000|2021-03-02 03:05:00|5782.2|5779.2|5780.8|5777.8|5782.2|5779.2|5779.1|5776.1|0
1614654600000|2021-03-02 03:10:00|5780.9|5777.9|5782.4|5779.4|5784.6|5781.6|5780.8|5777.8|0
1614654900000|2021-03-02 03:15:00|5782.5|5779.5|5780.9|5777.9|5782.5|5779.5|5779.3|5776.3|0
1614655200000|2021-03-02 03:20:00|5780.8|5777.8|5781|5778|5784.1|5781.1|5779.3|5776.3|0
1614655500000|2021-03-02 03:25:00|5781.3|5778.3|5778.1|5775.1|5782.5|5779.5|5778|5775|0
1614655800000|2021-03-02 03:30:00|5778.2|5775.2|5776.5|5773.5|5778.2|5775.2|5774.4|5771.4|0
1614656100000|2021-03-02 03:35:00|5776|5773|5778.5|5775.5|5778.5|5775.5|5775|5772|0
1614656400000|2021-03-02 03:40:00|5778.6|5775.6|5778.6|5775.6|5780.2|5777.2|5777.8|5774.8|0
1614656700000|2021-03-02 03:45:00|5778.3|5775.3|5780.4|5777.4|5781.6|5778.6|5777.9|5774.9|0
1614657000000|2021-03-02 03:50:00|5780.3|5777.3|5780.3|5777.3|5781.9|5778.9|5778.8|5775.8|0
1614657300000|2021-03-02 03:55:00|5781|5778|5783|5780|5784.5|5781.5|5780.3|5777.3|0
1614657600000|2021-03-02 04:00:00|5783.3|5780.3|5786.4|5783.4|5786.4|5783.4|5783.1|5780.1|0
1614657900000|2021-03-02 04:05:00|5786.5|5783.5|5783.5|5780.5|5786.5|5783.5|5783.5|5780.5|0
1614658200000|2021-03-02 04:10:00|5782.9|5779.9|5783.6|5780.6|5783.7|5780.7|5780.6|5777.6|0
1614658500000|2021-03-02 04:15:00|5783.5|5780.5|5780.6|5777.6|5783.6|5780.6|5780.5|5777.5|0
1614658800000|2021-03-02 04:20:00|5780.7|5777.7|5780.6|5777.6|5780.7|5777.7|5779|5776|0
1614659100000|2021-03-02 04:25:00|5780.3|5777.3|5780.5|5777.5|5780.6|5777.6|5779|5776|0
1614659400000|2021-03-02 04:30:00|5780.6|5777.6|5783.6|5780.6|5783.8|5780.8|5780.6|5777.6|0
1614659700000|2021-03-02 04:35:00|5783.7|5780.7|5782.2|5779.2|5783.7|5780.7|5782.1|5779.1|0
1614660000000|2021-03-02 04:40:00|5782.1|5779.1|5782|5779|5783.5|5780.5|5780.6|5777.6|0
1614660300000|2021-03-02 04:45:00|5782.2|5779.2|5780.7|5777.7|5783.8|5780.8|5780.7|5777.7|0
1614660600000|2021-03-02 04:50:00|5780.6|5777.6|5782.1|5779.1|5782.2|5779.2|5780.6|5777.6|0
1614660900000|2021-03-02 04:55:00|5782.2|5779.2|5781.4|5778.4|5783.7|5780.7|5780.7|5777.7|0
1614661200000|2021-03-02 05:00:00|5782.1|5779.1|5776.2|5773.2|5782.2|5779.2|5776.1|5773.1|0
1614661500000|2021-03-02 05:05:00|5776.1|5773.1|5780|5777|5780.7|5777.7|5776.1|5773.1|0
1614661800000|2021-03-02 05:10:00|5779.7|5776.7|5777.7|5774.7|5780.7|5777.7|5777.7|5774.7|0
1614662100000|2021-03-02 05:15:00|5777.8|5774.8|5777.7|5774.7|5779.2|5776.2|5776.2|5773.2|0
1614662400000|2021-03-02 05:20:00|5777.6|5774.6|5777.1|5774.1|5778.1|5775.1|5776.4|5773.4|0
1614662700000|2021-03-02 05:25:00|5776.9|5773.9|5774.8|5771.8|5777.9|5774.9|5774.7|5771.7|0
1614663000000|2021-03-02 05:30:00|5774.9|5771.9|5780.4|5777.4|5781.2|5778.2|5774.9|5771.9|0
1614663300000|2021-03-02 05:35:00|5780.6|5777.6|5778.3|5775.3|5781.1|5778.1|5776.7|5773.7|0
1614663600000|2021-03-02 05:40:00|5778.2|5775.2|5779.9|5776.9|5781.6|5778.6|5777.6|5774.6|0
1614663900000|2021-03-02 05:45:00|5779.8|5776.8|5780.9|5777.9|5780.9|5777.9|5777.9|5774.9|0
1614664200000|2021-03-02 05:50:00|5781|5778|5782.9|5779.9|5783|5780|5780.4|5777.4|0
1614664500000|2021-03-02 05:55:00|5783|5780|5781.5|5778.5|5783|5780|5779.8|5776.8|0
1614664800000|2021-03-02 06:00:00|5781.6|5778.6|5782.4|5779.4|5782.5|5779.5|5778.6|5775.6|0
1614665100000|2021-03-02 06:05:00|5782.5|5779.5|5789.5|5786.5|5790.2|5787.2|5782.3|5779.3|0
1614665400000|2021-03-02 06:10:00|5789.3|5786.3|5791.9|5788.9|5793.5|5790.5|5788.8|5785.8|0
1614665700000|2021-03-02 06:15:00|5791.8|5788.8|5790.4|5787.4|5791.9|5788.9|5788.9|5785.9|0
1614666000000|2021-03-02 06:20:00|5790.5|5787.5|5794.4|5791.4|5794.4|5791.4|5789.9|5786.9|0
1614666300000|2021-03-02 06:25:00|5794.3|5791.3|5792.8|5789.8|5794.4|5791.4|5791.2|5788.2|0
1614666600000|2021-03-02 06:30:00|5792.9|5789.9|5786.7|5783.7|5792.9|5789.9|5786.7|5783.7|0
1614666900000|2021-03-02 06:35:00|5786.4|5783.4|5786.6|5783.6|5786.7|5783.7|5784.9|5781.9|0
1614667200000|2021-03-02 06:40:00|5786.7|5783.7|5786.7|5783.7|5788.3|5785.3|5786.6|5783.6|0
1614667500000|2021-03-02 06:45:00|5786.6|5783.6|5786.9|5783.9|5786.9|5783.9|5786.6|5783.6|0
1614667800000|2021-03-02 06:50:00|5786.8|5783.8|5787|5784|5788.5|5785.5|5785.4|5782.4|0
1614668100000|2021-03-02 06:55:00|5787.1|5784.1|5786.9|5783.9|5788.6|5785.6|5785.5|5782.5|0
1614668400000|2021-03-02 07:00:00|5787|5784|5784.3|5782.3|5788.8|5786.8|5778.8|5776.8|968
1614668700000|2021-03-02 07:05:00|5784.5|5782.5|5781.5|5779.5|5784.5|5782.5|5779.8|5777.8|161
1614669000000|2021-03-02 07:10:00|5781.8|5779.8|5784|5782|5787|5785|5781.5|5779.5|127
1614669300000|2021-03-02 07:15:00|5783.8|5781.8|5784.5|5782.5|5784.8|5782.8|5781|5779|101
1614669600000|2021-03-02 07:20:00|5784.3|5782.3|5785.8|5783.8|5788|5786|5782|5780|97
1614669900000|2021-03-02 07:25:00|5785.5|5783.5|5788.5|5786.5|5790|5788|5785|5783|83
1614670200000|2021-03-02 07:30:00|5788.3|5786.3|5787.5|5785.5|5789|5787|5783.5|5781.5|76
1614670500000|2021-03-02 07:35:00|5787.3|5785.3|5786.5|5784.5|5788|5786|5785.3|5783.3|35
1614670800000|2021-03-02 07:40:00|5786|5784|5780|5778|5786|5784|5778.8|5776.8|149
1614671100000|2021-03-02 07:45:00|5779.8|5777.8|5781.5|5779.5|5782.5|5780.5|5778.8|5776.8|51
1614671400000|2021-03-02 07:50:00|5781.3|5779.3|5779|5777|5781.5|5779.5|5777.8|5775.8|94
1614671700000|2021-03-02 07:55:00|5778.8|5776.8|5778.5|5776.5|5780.8|5778.8|5776|5774|309
1614672000000|2021-03-02 08:00:00|5778|5777|5783|5782|5784.3|5783.3|5773.3|5772.3|2195
1614672300000|2021-03-02 08:05:00|5783.8|5782.8|5784.5|5783.5|5785.8|5784.8|5776|5775|1016
1614672600000|2021-03-02 08:10:00|5784.8|5783.8|5798.3|5797.3|5798.5|5797.5|5784.5|5783.5|1084
1614672900000|2021-03-02 08:15:00|5798.5|5797.5|5799|5798|5800.3|5799.3|5795.3|5794.3|546
1614673200000|2021-03-02 08:20:00|5799.3|5798.3|5795.5|5794.5|5804|5803|5795|5794|572
1614673500000|2021-03-02 08:25:00|5795.8|5794.8|5788.3|5787.3|5796.8|5795.8|5787.5|5786.5|480
1614673800000|2021-03-02 08:30:00|5788.5|5787.5|5796.8|5795.8|5797.8|5796.8|5786.5|5785.5|376
1614674100000|2021-03-02 08:35:00|5796.5|5795.5|5806.3|5805.3|5809.5|5808.5|5795|5794|470
1614674400000|2021-03-02 08:40:00|5805.9|5804.9|5803.9|5802.9|5808.4|5807.4|5803.6|5802.6|337
1614674700000|2021-03-02 08:45:00|5804.1|5803.1|5802.1|5801.1|5806.4|5805.4|5801.6|5800.6|308
1614675000000|2021-03-02 08:50:00|5801.9|5800.9|5796.6|5795.6|5803.4|5802.4|5796.1|5795.1|331
1614675300000|2021-03-02 08:55:00|5796.4|5795.4|5784.1|5783.1|5796.6|5795.6|5782.6|5781.6|646
1614675600000|2021-03-02 09:00:00|5784.6|5783.6|5787.9|5786.9|5788.4|5787.4|5782.1|5781.1|342
1614675900000|2021-03-02 09:05:00|5787.6|5786.6|5786.9|5785.9|5788.6|5787.6|5783.9|5782.9|337
1614676200000|2021-03-02 09:10:00|5787.1|5786.1|5782.9|5781.9|5787.1|5786.1|5778.4|5777.4|517
1614676500000|2021-03-02 09:15:00|5783.1|5782.1|5781.4|5780.4|5787.1|5786.1|5781.1|5780.1|312
1614676800000|2021-03-02 09:20:00|5781.6|5780.6|5784.9|5783.9|5784.9|5783.9|5780.9|5779.9|264
1614677100000|2021-03-02 09:25:00|5784.4|5783.4|5790.1|5789.1|5790.4|5789.4|5783.9|5782.9|292
1614677400000|2021-03-02 09:30:00|5789.9|5788.9|5790.1|5789.1|5791.4|5790.4|5787.9|5786.9|356
1614677700000|2021-03-02 09:35:00|5790.4|5789.4|5793.6|5792.6|5795.6|5794.6|5789.9|5788.9|219
1614678000000|2021-03-02 09:40:00|5793.9|5792.9|5799.9|5798.9|5799.9|5798.9|5793.6|5792.6|193
1614678300000|2021-03-02 09:45:00|5799.4|5798.4|5800.4|5799.4|5801.9|5800.9|5799.1|5798.1|350
1614678600000|2021-03-02 09:50:00|5800.6|5799.6|5799.4|5798.4|5801.4|5800.4|5796.1|5795.1|289
1614678900000|2021-03-02 09:55:00|5799.1|5798.1|5797.6|5796.6|5802.6|5801.6|5796.9|5795.9|232
1614679200000|2021-03-02 10:00:00|5797.4|5796.4|5801.1|5800.1|5802.9|5801.9|5797.4|5796.4|318
1614679500000|2021-03-02 10:05:00|5800.9|5799.9|5798.6|5797.6|5803.4|5802.4|5796.6|5795.6|299
1614679800000|2021-03-02 10:10:00|5798.9|5797.9|5803.1|5802.1|5803.9|5802.9|5798.9|5797.9|245
1614680100000|2021-03-02 10:15:00|5803.4|5802.4|5804.4|5803.4|5805.4|5804.4|5801.9|5800.9|262
1614680400000|2021-03-02 10:20:00|5804.1|5803.1|5806.9|5805.9|5808.4|5807.4|5803.4|5802.4|398
1614680700000|2021-03-02 10:25:00|5806.6|5805.6|5806.6|5805.6|5808.4|5807.4|5805.4|5804.4|362
1614681000000|2021-03-02 10:30:00|5806.9|5805.9|5806.6|5805.6|5807.4|5806.4|5803.4|5802.4|277
1614681300000|2021-03-02 10:35:00|5806.9|5805.9|5808.1|5807.1|5808.4|5807.4|5805.9|5804.9|185
1614681600000|2021-03-02 10:40:00|5807.9|5806.9|5809.1|5808.1|5811.4|5810.4|5807.9|5806.9|291
1614681900000|2021-03-02 10:45:00|5809.4|5808.4|5809.4|5808.4|5812.1|5811.1|5807.1|5806.1|214
1614682200000|2021-03-02 10:50:00|5809.6|5808.6|5811.6|5810.6|5813.4|5812.4|5808.4|5807.4|233
1614682500000|2021-03-02 10:55:00|5811.4|5810.4|5811.1|5810.1|5813.6|5812.6|5810.9|5809.9|276
1614682800000|2021-03-02 11:00:00|5811.4|5810.4|5812.4|5811.4|5812.9|5811.9|5809.9|5808.9|222
1614683100000|2021-03-02 11:05:00|5812.1|5811.1|5814.6|5813.6|5815.6|5814.6|5812.1|5811.1|199
1614683400000|2021-03-02 11:10:00|5814.9|5813.9|5816.1|5815.1|5816.4|5815.4|5813.6|5812.6|177
1614683700000|2021-03-02 11:15:00|5815.9|5814.9|5813.9|5812.9|5817.1|5816.1|5813.9|5812.9|202
1614684000000|2021-03-02 11:20:00|5814.1|5813.1|5820.1|5819.1|5821.1|5820.1|5814.1|5813.1|217
1614684300000|2021-03-02 11:25:00|5819.9|5818.9|5823.1|5822.1|5824.4|5823.4|5819.9|5818.9|326
1614684600000|2021-03-02 11:30:00|5823.4|5822.4|5819.1|5818.1|5825.1|5824.1|5818.1|5817.1|185
1614684900000|2021-03-02 11:35:00|5818.9|5817.9|5820.6|5819.6|5821.9|5820.9|5818.4|5817.4|168
1614685200000|2021-03-02 11:40:00|5820.9|5819.9|5822.1|5821.1|5823.4|5822.4|5820.1|5819.1|176
1614685500000|2021-03-02 11:45:00|5822.4|5821.4|5822.1|5821.1|5824.1|5823.1|5820.4|5819.4|143
1614685800000|2021-03-02 11:50:00|5822.4|5821.4|5825.1|5824.1|5825.1|5824.1|5822.4|5821.4|239
1614686100000|2021-03-02 11:55:00|5825.4|5824.4|5819.9|5818.9|5825.9|5824.9|5819.6|5818.6|185
1614686400000|2021-03-02 12:00:00|5820.1|5819.1|5825.6|5824.6|5826.1|5825.1|5820.1|5819.1|194
1614686700000|2021-03-02 12:05:00|5825.9|5824.9|5825.6|5824.6|5828.4|5827.4|5825.4|5824.4|191
1614687000000|2021-03-02 12:10:00|5825.9|5824.9|5827.4|5826.4|5827.4|5826.4|5825.4|5824.4|142
1614687300000|2021-03-02 12:15:00|5827.6|5826.6|5827.1|5826.1|5828.9|5827.9|5823.1|5822.1|283
1614687600000|2021-03-02 12:20:00|5827.4|5826.4|5830.9|5829.9|5831.9|5830.9|5827.4|5826.4|219
1614687900000|2021-03-02 12:25:00|5831.4|5830.4|5831.6|5830.6|5833.4|5832.4|5830.9|5829.9|214
1614688200000|2021-03-02 12:30:00|5831.9|5830.9|5826.9|5825.9|5832.6|5831.6|5826.6|5825.6|169
1614688500000|2021-03-02 12:35:00|5827.1|5826.1|5831.1|5830.1|5831.4|5830.4|5826.9|5825.9|227
1614688800000|2021-03-02 12:40:00|5830.9|5829.9|5832.2|5831.2|5832.7|5831.7|5829.7|5828.7|245
1614689100000|2021-03-02 12:45:00|5832.7|5831.7|5833.7|5832.7|5834.2|5833.2|5832.2|5831.2|189
1614689400000|2021-03-02 12:50:00|5833.4|5832.4|5830.2|5829.2|5835.2|5834.2|5829.9|5828.9|297
1614689700000|2021-03-02 12:55:00|5830.7|5829.7|5831.2|5830.2|5831.7|5830.7|5826.9|5825.9|208
1614690000000|2021-03-02 13:00:00|5830.9|5829.9|5828.2|5827.2|5831.7|5830.7|5828.2|5827.2|156
1614690300000|2021-03-02 13:05:00|5827.9|5826.9|5827.4|5826.4|5830.7|5829.7|5827.2|5826.2|163
1614690600000|2021-03-02 13:10:00|5827.7|5826.7|5824.7|5823.7|5828.2|5827.2|5823.9|5822.9|205
1614690900000|2021-03-02 13:15:00|5824.9|5823.9|5824.9|5823.9|5826.7|5825.7|5823.9|5822.9|245
1614691200000|2021-03-02 13:20:00|5825.2|5824.2|5823.2|5822.2|5826.2|5825.2|5823.2|5822.2|217
1614691500000|2021-03-02 13:25:00|5823.7|5822.7|5825.2|5824.2|5826.2|5825.2|5822.7|5821.7|283
1614691800000|2021-03-02 13:30:00|5825.4|5824.4|5821.2|5820.2|5825.7|5824.7|5820.2|5819.2|234
1614692100000|2021-03-02 13:35:00|5821.4|5820.4|5821.4|5820.4|5822.4|5821.4|5820.2|5819.2|180
1614692400000|2021-03-02 13:40:00|5821.7|5820.7|5820.4|5819.4|5822.2|5821.2|5819.9|5818.9|183
1614692700000|2021-03-02 13:45:00|5820.2|5819.2|5819.7|5818.7|5821.7|5820.7|5818.7|5817.7|232
1614693000000|2021-03-02 13:50:00|5819.9|5818.9|5824.4|5823.4|5824.7|5823.7|5819.7|5818.7|171
1614693300000|2021-03-02 13:55:00|5824.2|5823.2|5828.4|5827.4|5829.2|5828.2|5823.9|5822.9|384
1614693600000|2021-03-02 14:00:00|5828.7|5827.7|5830.2|5829.2|5831.2|5830.2|5826.9|5825.9|362
1614693900000|2021-03-02 14:05:00|5830.4|5829.4|5823.7|5822.7|5831.7|5830.7|5821.9|5820.9|331
1614694200000|2021-03-02 14:10:00|5823.4|5822.4|5823.2|5822.2|5826.7|5825.7|5822.4|5821.4|219
1614694500000|2021-03-02 14:15:00|5822.9|5821.9|5826.9|5825.9|5827.2|5826.2|5822.9|5821.9|174
1614694800000|2021-03-02 14:20:00|5826.7|5825.7|5828.7|5827.7|5828.9|5827.9|5826.2|5825.2|172
1614695100000|2021-03-02 14:25:00|5828.4|5827.4|5828.4|5827.4|5829.7|5828.7|5826.7|5825.7|202
1614695400000|2021-03-02 14:30:00|5829.2|5828.2|5831.9|5830.9|5833.2|5832.2|5827.7|5826.7|547
1614695700000|2021-03-02 14:35:00|5831.7|5830.7|5833.4|5832.4|5834.7|5833.7|5830.4|5829.4|476
1614696000000|2021-03-02 14:40:00|5834.2|5833.2|5829.2|5828.2|5835.4|5834.4|5826.4|5825.4|455
1614696300000|2021-03-02 14:45:00|5829.4|5828.4|5821.9|5820.9|5834.2|5833.2|5821.2|5820.2|418
1614696600000|2021-03-02 14:50:00|5821.7|5820.7|5826.7|5825.7|5828.7|5827.7|5820.7|5819.7|429
1614696900000|2021-03-02 14:55:00|5827.2|5826.2|5832.9|5831.9|5836.4|5835.4|5825.7|5824.7|586
1614697200000|2021-03-02 15:00:00|5832.2|5831.2|5832.4|5831.4|5836.2|5835.2|5831.9|5830.9|335
1614697500000|2021-03-02 15:05:00|5832.7|5831.7|5836.2|5835.2|5836.2|5835.2|5830.7|5829.7|313
1614697800000|2021-03-02 15:10:00|5835.9|5834.9|5831.4|5830.4|5836.9|5835.9|5825.6|5824.6|418
1614698100000|2021-03-02 15:15:00|5831.6|5830.6|5832.4|5831.4|5836.1|5835.1|5830.4|5829.4|362
1614698400000|2021-03-02 15:20:00|5832.1|5831.1|5828.6|5827.6|5836.9|5835.9|5828.4|5827.4|400
1614698700000|2021-03-02 15:25:00|5828.9|5827.9|5815.9|5814.9|5829.4|5828.4|5815.4|5814.4|867
1614699000000|2021-03-02 15:30:00|5815.6|5814.6|5823.6|5822.6|5825.9|5824.9|5815.6|5814.6|890
1614699300000|2021-03-02 15:35:00|5823.4|5822.4|5819.4|5818.4|5827.1|5826.1|5818.1|5817.1|507
1614699600000|2021-03-02 15:40:00|5818.9|5817.9|5821.4|5820.4|5823.1|5822.1|5817.9|5816.9|422
1614699900000|2021-03-02 15:45:00|5821.6|5820.6|5821.6|5820.6|5821.9|5820.9|5815.1|5814.1|653
1614700200000|2021-03-02 15:50:00|5821.4|5820.4|5819.4|5818.4|5821.9|5820.9|5817.9|5816.9|597
1614700500000|2021-03-02 15:55:00|5819.9|5818.9|5815.4|5814.4|5819.9|5818.9|5815.1|5814.1|408
1614700800000|2021-03-02 16:00:00|5815.1|5814.1|5816.9|5815.9|5817.4|5816.4|5809.9|5808.9|769
1614701100000|2021-03-02 16:05:00|5816.6|5815.6|5816.1|5815.1|5818.9|5817.9|5814.9|5813.9|370
1614701400000|2021-03-02 16:10:00|5816.4|5815.4|5816.6|5815.6|5817.9|5816.9|5812.4|5811.4|267
1614701700000|2021-03-02 16:15:00|5816.4|5815.4|5816.1|5815.1|5816.9|5815.9|5811.1|5810.1|451
1614702000000|2021-03-02 16:20:00|5815.9|5814.9|5810.1|5809.1|5817.4|5816.4|5808.9|5807.9|778
1614702300000|2021-03-02 16:25:00|5810.4|5809.4|5813.1|5812.1|5813.6|5812.6|5809.4|5808.4|1545
1614702600000|2021-03-02 16:30:00|5812.9|5811.9|5810.6|5808.6|5814.6|5812.6|5805.6|5803.6|2295
1614702900000|2021-03-02 16:35:00|5811.1|5809.1|5811.6|5809.6|5814.4|5812.4|5807.9|5805.9|1358
1614703200000|2021-03-02 16:40:00|5811.4|5809.4|5809.4|5807.4|5811.4|5809.4|5805.9|5803.9|294
1614703500000|2021-03-02 16:45:00|5809.6|5807.6|5813.4|5811.4|5813.4|5811.4|5807.1|5805.1|155
1614703800000|2021-03-02 16:50:00|5812.9|5810.9|5814.9|5812.9|5814.9|5812.9|5810.1|5808.1|120
1614704100000|2021-03-02 16:55:00|5815.1|5813.1|5815.1|5813.1|5816.4|5814.4|5814.6|5812.6|77
1614704400000|2021-03-02 17:00:00|5814.6|5812.6|5817.9|5815.9|5817.9|5815.9|5812.9|5810.9|154
1614704700000|2021-03-02 17:05:00|5817.6|5815.6|5818.1|5816.1|5819.9|5817.9|5816.4|5814.4|268
1614705000000|2021-03-02 17:10:00|5818.4|5816.4|5818.4|5816.4|5820.1|5818.1|5817.4|5815.4|92
1614705300000|2021-03-02 17:15:00|5818.6|5816.6|5822.6|5820.6|5823.9|5821.9|5818.6|5816.6|186
1614705600000|2021-03-02 17:20:00|5822.4|5820.4|5821.6|5819.6|5822.9|5820.9|5820.9|5818.9|49
1614705900000|2021-03-02 17:25:00|5821.4|5819.4|5819.9|5817.9|5822.9|5820.9|5819.4|5817.4|98
1614706200000|2021-03-02 17:30:00|5820.1|5818.1|5822.4|5820.4|5822.6|5820.6|5819.4|5817.4|44
1614706500000|2021-03-02 17:35:00|5822.1|5820.1|5826.1|5824.1|5826.9|5824.9|5822.1|5820.1|76
1614706800000|2021-03-02 17:40:00|5826.4|5824.4|5827.4|5825.4|5828.4|5826.4|5826.4|5824.4|64
1614707100000|2021-03-02 17:45:00|5827.6|5825.6|5825.1|5823.1|5827.6|5825.6|5824.4|5822.4|64
1614707400000|2021-03-02 17:50:00|5824.9|5822.9|5826.4|5824.4|5826.9|5824.9|5823.6|5821.6|29
1614707700000|2021-03-02 17:55:00|5826.1|5824.1|5825.1|5823.1|5826.9|5824.9|5823.9|5821.9|53
1614708000000|2021-03-02 18:00:00|5825.4|5823.4|5827.6|5825.6|5828.1|5826.1|5824.4|5822.4|142
1614708300000|2021-03-02 18:05:00|5827.9|5825.9|5827.6|5825.6|5828.6|5826.6|5825.9|5823.9|98
1614708600000|2021-03-02 18:10:00|5827.4|5825.4|5829.4|5827.4|5829.4|5827.4|5826.9|5824.9|37
1614708900000|2021-03-02 18:15:00|5829.6|5827.6|5826.4|5824.4|5829.6|5827.6|5825.6|5823.6|61
1614709200000|2021-03-02 18:20:00|5826.1|5824.1|5827.6|5825.6|5827.9|5825.9|5824.4|5822.4|64
1614709500000|2021-03-02 18:25:00|5827.4|5825.4|5827.1|5825.1|5828.1|5826.1|5823.4|5821.4|49
1614709800000|2021-03-02 18:30:00|5827.4|5825.4|5827.9|5825.9|5830.1|5828.1|5826.6|5824.6|77
1614710100000|2021-03-02 18:35:00|5827.6|5825.6|5830.4|5828.4|5831.1|5829.1|5827.1|5825.1|94
1614710400000|2021-03-02 18:40:00|5830.1|5828.1|5828.1|5826.1|5830.9|5828.9|5827.4|5825.4|194
1614710700000|2021-03-02 18:45:00|5828.4|5826.4|5829.6|5827.6|5831.1|5829.1|5827.6|5825.6|53
1614711000000|2021-03-02 18:50:00|5829.9|5827.9|5827.4|5825.4|5829.9|5827.9|5826.4|5824.4|53
1614711300000|2021-03-02 18:55:00|5827.1|5825.1|5827.1|5825.1|5828.9|5826.9|5826.9|5824.9|52
1614711600000|2021-03-02 19:00:00|5827.4|5825.4|5827.4|5825.4|5829.4|5827.4|5826.6|5824.6|79
1614711900000|2021-03-02 19:05:00|5827.6|5825.6|5822.4|5820.4|5828.1|5826.1|5822.4|5820.4|90
1614712200000|2021-03-02 19:10:00|5822.6|5820.6|5819.6|5817.6|5822.9|5820.9|5818.9|5816.9|67
1614712500000|2021-03-02 19:15:00|5819.9|5817.9|5819.4|5817.4|5820.6|5818.6|5817.9|5815.9|76
1614712800000|2021-03-02 19:20:00|5819.1|5817.1|5821.6|5819.6|5822.4|5820.4|5818.9|5816.9|53
1614713100000|2021-03-02 19:25:00|5821.4|5819.4|5818.6|5816.6|5822.1|5820.1|5818.1|5816.1|37
1614713400000|2021-03-02 19:30:00|5818.4|5816.4|5819.4|5817.4|5820.6|5818.6|5816.9|5814.9|77
1614713700000|2021-03-02 19:35:00|5819.1|5817.1|5820.1|5818.1|5820.9|5818.9|5817.9|5815.9|43
1614714000000|2021-03-02 19:40:00|5820.4|5818.4|5819.9|5817.9|5822.1|5820.1|5819.6|5817.6|14
1614714300000|2021-03-02 19:45:00|5820.1|5818.1|5822.4|5820.4|5823.1|5821.1|5819.4|5817.4|61
1614714600000|2021-03-02 19:50:00|5822.6|5820.6|5824.9|5822.9|5825.6|5823.6|5821.4|5819.4|68
1614714900000|2021-03-02 19:55:00|5825.1|5823.1|5825.1|5823.1|5827.9|5825.9|5823.9|5821.9|72
1614715200000|2021-03-02 20:00:00|5825.4|5823.4|5825.9|5823.9|5827.9|5825.9|5824.9|5822.9|59
1614715500000|2021-03-02 20:05:00|5825.6|5823.6|5826.9|5824.9|5827.4|5825.4|5825.1|5823.1|30
1614715800000|2021-03-02 20:10:00|5827.1|5825.1|5824.6|5822.6|5828.1|5826.1|5824.1|5822.1|80
1614716100000|2021-03-02 20:15:00|5824.4|5822.4|5818.1|5816.1|5825.4|5823.4|5818.1|5816.1|75
1614716400000|2021-03-02 20:20:00|5817.9|5815.9|5819.6|5817.6|5820.1|5818.1|5817.1|5815.1|62
1614716700000|2021-03-02 20:25:00|5819.4|5817.4|5818.1|5816.1|5821.1|5819.1|5818.1|5816.1|43
1614717000000|2021-03-02 20:30:00|5817.9|5815.9|5818.6|5816.6|5820.6|5818.6|5816.1|5814.1|121
1614717300000|2021-03-02 20:35:00|5818.4|5816.4|5817.4|5815.4|5819.6|5817.6|5816.1|5814.1|204
1614717600000|2021-03-02 20:40:00|5817.1|5815.1|5817.1|5815.1|5817.6|5815.6|5815.1|5813.1|95
1614717900000|2021-03-02 20:45:00|5816.9|5814.9|5817.1|5815.1|5819.1|5817.1|5815.4|5813.4|48
1614718200000|2021-03-02 20:50:00|5816.9|5814.9|5813.4|5811.4|5817.4|5815.4|5813.1|5811.1|121
1614718500000|2021-03-02 20:55:00|5813.1|5811.1|5813.9|5811.9|5814.6|5812.6|5810.9|5808.9|308
1614718800000|2021-03-02 21:00:00|5816.3|5812.3|5815.9|5811.9|5820|5816|5814|5810|0
1614719100000|2021-03-02 21:05:00|5815.8|5811.8|5820.8|5816.8|5821.1|5817.1|5814.7|5810.7|0
1614719400000|2021-03-02 21:10:00|5820.9|5816.9|5822.4|5818.4|5824.4|5820.4|5820.8|5816.8|0
1614719700000|2021-03-02 21:15:00|5822.5|5818.5|5821.5|5817.5|5822.5|5818.5|5821.1|5817.1|0
1614720000000|2021-03-02 21:20:00|5821.6|5817.6|5821.6|5817.6|5821.9|5817.9|5821.2|5817.2|0
1614720300000|2021-03-02 21:25:00|5821.5|5817.5|5821.7|5817.7|5822|5818|5821.2|5817.2|0
1614720600000|2021-03-02 21:30:00|5821.8|5817.8|5820.8|5816.8|5823.1|5819.1|5820|5816|0
1614720900000|2021-03-02 21:35:00|5821.1|5817.1|5819.7|5815.7|5821.7|5817.7|5819.7|5815.7|0
1614721200000|2021-03-02 21:40:00|5819.6|5815.6|5818.1|5814.1|5819.7|5815.7|5816.4|5812.4|0
1614721500000|2021-03-02 21:45:00|5818.5|5814.5|5815.1|5811.1|5818.8|5814.8|5813.6|5809.6|0
1614721800000|2021-03-02 21:50:00|5815|5811|5814.7|5810.7|5815.1|5811.1|5814.1|5810.1|0
1614722100000|2021-03-02 21:55:00|5814.8|5810.8|5814|5810|5815.8|5811.8|5812.8|5808.8|0
1614722400000|2021-03-02 22:00:00|5814.1|5810.1|5814.1|5810.1|5814.2|5810.2|5813.8|5809.8|0
1614722700000|2021-03-02 22:05:00|5814.3|5810.3|5814.4|5810.4|5814.5|5810.5|5814.2|5810.2|0
1614723000000|2021-03-02 22:10:00|5814.2|5810.2|5814.4|5810.4|5814.5|5810.5|5814.1|5810.1|0
1614723300000|2021-03-02 22:15:00|5814.7|5810.7|5814.7|5810.7|5814.8|5810.8|5814.3|5810.3|0
1614723600000|2021-03-02 22:20:00|5814.5|5810.5|5814.5|5810.5|5815.1|5811.1|5813.9|5809.9|0
1614723900000|2021-03-02 22:25:00|5814.7|5810.7|5814.9|5810.9|5814.9|5810.9|5814.7|5810.7|0
1614724200000|2021-03-02 22:30:00|5815|5811|5815.6|5811.6|5815.6|5811.6|5815|5811|0
1614724500000|2021-03-02 22:35:00|5815.4|5811.4|5814.9|5810.9|5815.6|5811.6|5814.5|5810.5|0
1614724800000|2021-03-02 22:40:00|5815.2|5811.2|5815.1|5811.1|5815.3|5811.3|5814.8|5810.8|0
1614725100000|2021-03-02 22:45:00|5815.3|5811.3|5815.7|5811.7|5815.8|5811.8|5815.1|5811.1|0
1614725400000|2021-03-02 22:50:00|5815.3|5811.3|5815.8|5811.8|5816|5812|5815.1|5811.1|0
1614725700000|2021-03-02 22:55:00|5815.9|5811.9|5815.7|5811.7|5816.3|5812.3|5815.4|5811.4|0
1614726000000|2021-03-02 23:00:00|5816|5812|5819.4|5815.4|5821.8|5817.8|5815.9|5811.9|0
1614726300000|2021-03-02 23:05:00|5819.3|5815.3|5822.8|5818.8|5823.3|5819.3|5819.2|5815.2|0
1614726600000|2021-03-02 23:10:00|5823|5819|5825.2|5821.2|5825.2|5821.2|5823|5819|0
1614726900000|2021-03-02 23:15:00|5825.6|5821.6|5824.5|5820.5|5826.3|5822.3|5824.5|5820.5|0
1614727200000|2021-03-02 23:20:00|5824.8|5820.8|5826.1|5822.1|5826.5|5822.5|5824.5|5820.5|0
1614727500000|2021-03-02 23:25:00|5826.2|5822.2|5825|5821|5826.4|5822.4|5825|5821|0
1614727800000|2021-03-02 23:30:00|5825.1|5821.1|5827|5823|5827.2|5823.2|5825|5821|0
1614728100000|2021-03-02 23:35:00|5826.7|5822.7|5828.1|5824.1|5828.4|5824.4|5826.7|5822.7|0
1614728400000|2021-03-02 23:40:00|5828.4|5824.4|5829.3|5825.3|5830.4|5826.4|5828.4|5824.4|0
1614728700000|2021-03-02 23:45:00|5829.2|5825.2|5830.4|5826.4|5830.7|5826.7|5829|5825|0
1614729000000|2021-03-02 23:50:00|5830.3|5826.3|5828.6|5824.6|5830.7|5826.7|5828.6|5824.6|0
1614729300000|2021-03-02 23:55:00|5828.8|5824.8|5828|5824|5830|5826|5827.3|5823.3|0
1614729600000|2021-03-03 00:00:00|5827.9|5823.9|5826.1|5822.1|5828.6|5824.6|5825.6|5821.6|0
1614729900000|2021-03-03 00:05:00|5825.9|5821.9|5829.7|5825.7|5830.3|5826.3|5825.9|5821.9|0
1614730200000|2021-03-03 00:10:00|5829.8|5825.8|5829.2|5825.2|5830.8|5826.8|5828.9|5824.9|0
1614730500000|2021-03-03 00:15:00|5829.3|5825.3|5819|5816|5829.7|5826.2|5818.2|5815.2|0
1614730800000|2021-03-03 00:20:00|5819.1|5816.1|5819|5816|5820.6|5817.6|5816.1|5813.1|0
1614731100000|2021-03-03 00:25:00|5819.1|5816.1|5820.8|5817.8|5822.2|5819.2|5819.1|5816.1|0
1614731400000|2021-03-03 00:30:00|5821.1|5818.1|5822.2|5819.2|5823.8|5820.8|5820.8|5817.8|0
1614731700000|2021-03-03 00:35:00|5822.3|5819.3|5822.3|5819.3|5823.8|5820.8|5820.8|5817.8|0
1614732000000|2021-03-03 00:40:00|5822.2|5819.2|5820.9|5817.9|5822.3|5819.3|5819.3|5816.3|0
1614732300000|2021-03-03 00:45:00|5820.8|5817.8|5825.5|5822.5|5827.7|5824.7|5820.8|5817.8|0
1614732600000|2021-03-03 00:50:00|5825.4|5822.4|5825.3|5822.3|5826.7|5823.7|5823.9|5820.9|0
1614732900000|2021-03-03 00:55:00|5825.4|5822.4|5825.3|5822.3|5826.8|5823.8|5823.8|5820.8|0
1614733200000|2021-03-03 01:00:00|5825.2|5822.2|5825|5822|5825.2|5822.2|5820.7|5817.7|0
1614733500000|2021-03-03 01:05:00|5824.3|5821.3|5822.8|5819.8|5825.1|5822.1|5822.1|5819.1|0
1614733800000|2021-03-03 01:10:00|5823|5820|5817.2|5814.2|5823.5|5820.5|5817.1|5814.1|0
1614734100000|2021-03-03 01:15:00|5817.3|5814.3|5820.3|5817.3|5821.8|5818.8|5817.3|5814.3|0
1614734400000|2021-03-03 01:20:00|5820.2|5817.2|5815.7|5812.7|5820.3|5817.3|5815.5|5812.5|0
1614734700000|2021-03-03 01:25:00|5816|5813|5815.6|5812.6|5817.3|5814.3|5815.6|5812.6|0
1614735000000|2021-03-03 01:30:00|5815.5|5812.5|5817.3|5814.3|5818.8|5815.8|5814|5811|0
1614735300000|2021-03-03 01:35:00|5817.6|5814.6|5823.2|5820.2|5823.2|5820.2|5817.2|5814.2|0
1614735600000|2021-03-03 01:40:00|5823.9|5820.9|5823|5820|5824.6|5821.6|5823|5820|0
1614735900000|2021-03-03 01:45:00|5823.1|5820.1|5827.7|5824.7|5827.7|5824.7|5823.1|5820.1|0
1614736200000|2021-03-03 01:50:00|5827.6|5824.6|5826.2|5823.2|5827.7|5824.7|5826.1|5823.1|0
1614736500000|2021-03-03 01:55:00|5826.5|5823.5|5824.5|5821.5|5827.7|5824.7|5824.5|5821.5|0
1614736800000|2021-03-03 02:00:00|5824.6|5821.6|5824.6|5821.6|5824.6|5821.6|5822.2|5819.2|0
1614737100000|2021-03-03 02:05:00|5824.5|5821.5|5824.4|5821.4|5827.7|5824.7|5824.4|5821.4|0
1614737400000|2021-03-03 02:10:00|5824.5|5821.5|5828.9|5825.9|5829|5826|5824.4|5821.4|0
1614737700000|2021-03-03 02:15:00|5829|5826|5830.1|5827.1|5830.4|5827.4|5827.5|5824.5|0
1614738000000|2021-03-03 02:20:00|5830.2|5827.2|5831.7|5828.7|5831.7|5828.7|5830.1|5827.1|0
1614738300000|2021-03-03 02:25:00|5831.6|5828.6|5829.9|5826.9|5833.1|5830.1|5829.9|5826.9|0
1614738600000|2021-03-03 02:30:00|5830|5827|5830|5827|5831.6|5828.6|5828.5|5825.5|0
1614738900000|2021-03-03 02:35:00|5830.1|5827.1|5831.6|5828.6|5831.6|5828.6|5830.1|5827.1|0
1614739200000|2021-03-03 02:40:00|5831.7|5828.7|5833.3|5830.3|5833.3|5830.3|5831.6|5828.6|0
1614739500000|2021-03-03 02:45:00|5833.2|5830.2|5834.7|5831.7|5834.9|5831.9|5833.2|5830.2|0
1614739800000|2021-03-03 02:50:00|5834.8|5831.8|5833.1|5830.1|5834.8|5831.8|5833.1|5830.1|0
1614740100000|2021-03-03 02:55:00|5833.2|5830.2|5834.8|5831.8|5836.3|5833.3|5833.1|5830.1|0
1614740400000|2021-03-03 03:00:00|5834.7|5831.7|5834.9|5831.9|5836.3|5833.3|5834.7|5831.7|0
1614740700000|2021-03-03 03:05:00|5834.8|5831.8|5834.1|5831.1|5836.3|5833.3|5834.1|5831.1|0
1614741000000|2021-03-03 03:10:00|5833.8|5830.8|5836.4|5833.4|5836.4|5833.4|5833.4|5830.4|0
1614741300000|2021-03-03 03:15:00|5836.3|5833.3|5837.1|5834.1|5838.6|5835.6|5835.7|5832.7|0
1614741600000|2021-03-03 03:20:00|5837.2|5834.2|5837.1|5834.1|5837.9|5834.9|5835.6|5832.6|0
1614741900000|2021-03-03 03:25:00|5837|5834|5835.5|5832.5|5837.1|5834.1|5835.5|5832.5|0
1614742200000|2021-03-03 03:30:00|5835.4|5832.4|5835.5|5832.5|5837|5834|5835.4|5832.4|0
1614742500000|2021-03-03 03:35:00|5835.6|5832.6|5832.6|5829.6|5835.6|5832.6|5832.6|5829.6|0
1614742800000|2021-03-03 03:40:00|5832.7|5829.7|5832.5|5829.5|5834.1|5831.1|5832.5|5829.5|0
1614743100000|2021-03-03 03:45:00|5832.4|5829.4|5832.5|5829.5|5832.5|5829.5|5832.4|5829.4|0
1614743400000|2021-03-03 03:50:00|5832.6|5829.6|5834|5831|5835.5|5832.5|5832.6|5829.6|0
1614743700000|2021-03-03 03:55:00|5834.1|5831.1|5834|5831|5834.1|5831.1|5834|5831|0
1614744000000|2021-03-03 04:00:00|5834.1|5831.1|5835.7|5832.7|5835.7|5832.7|5834|5831|0
1614744300000|2021-03-03 04:05:00|5835.6|5832.6|5835.7|5832.7|5835.7|5832.7|5834.1|5831.1|0
1614744600000|2021-03-03 04:10:00|5835.6|5832.6|5835.6|5832.6|5835.7|5832.7|5832.7|5829.7|0
1614744900000|2021-03-03 04:15:00|5835.7|5832.7|5835.7|5832.7|5837.1|5834.1|5835.6|5832.6|0
1614745200000|2021-03-03 04:20:00|5835.6|5832.6|5835.6|5832.6|5835.7|5832.7|5835.6|5832.6|0
1614745500000|2021-03-03 04:25:00|5835.7|5832.7|5837.3|5834.3|5837.3|5834.3|5835.6|5832.6|0
1614745800000|2021-03-03 04:30:00|5837.2|5834.2|5838.8|5835.8|5838.8|5835.8|5837.2|5834.2|0
1614746100000|2021-03-03 04:35:00|5838.9|5835.9|5838.9|5835.9|5840.4|5837.4|5838.8|5835.8|0
1614746400000|2021-03-03 04:40:00|5838.8|5835.8|5838.7|5835.7|5838.9|5835.9|5837.3|5834.3|0
1614746700000|2021-03-03 04:45:00|5838.8|5835.8|5837.3|5834.3|5838.8|5835.8|5837.3|5834.3|0
1614747000000|2021-03-03 04:50:00|5837.4|5834.4|5837.3|5834.3|5837.4|5834.4|5837.3|5834.3|0
1614747300000|2021-03-03 04:55:00|5837.4|5834.4|5837.4|5834.4|5837.5|5834.5|5837.3|5834.3|0
1614747600000|2021-03-03 05:00:00|5837.5|5834.5|5840.5|5837.5|5840.6|5837.6|5837.4|5834.4|0
1614747900000|2021-03-03 05:05:00|5840.6|5837.6|5840.6|5837.6|5840.7|5837.7|5840.6|5837.6|0
1614748200000|2021-03-03 05:10:00|5840|5837|5840.8|5837.8|5840.9|5837.9|5839.1|5836.1|0
1614748500000|2021-03-03 05:15:00|5840.7|5837.7|5840.5|5837.5|5840.8|5837.8|5840.5|5837.5|0
1614748800000|2021-03-03 05:20:00|5840.6|5837.6|5838.9|5835.9|5840.6|5837.6|5838.9|5835.9|0
1614749100000|2021-03-03 05:25:00|5838.8|5835.8|5837.3|5834.3|5838.9|5835.9|5837.2|5834.2|0
1614749400000|2021-03-03 05:30:00|5837.8|5834.8|5837.2|5834.2|5838.7|5835.7|5837.2|5834.2|0
1614749700000|2021-03-03 05:35:00|5837.3|5834.3|5835.8|5832.8|5838.7|5835.7|5835.8|5832.8|0
1614750000000|2021-03-03 05:40:00|5836.1|5833.1|5838.7|5835.7|5838.8|5835.8|5835.8|5832.8|0
1614750300000|2021-03-03 05:45:00|5838.8|5835.8|5837.2|5834.2|5838.8|5835.8|5836.5|5833.5|0
1614750600000|2021-03-03 05:50:00|5837.3|5834.3|5837.4|5834.4|5837.4|5834.4|5837.2|5834.2|0
1614750900000|2021-03-03 05:55:00|5837.3|5834.3|5838.9|5835.9|5840.3|5837.3|5837.3|5834.3|0
1614751200000|2021-03-03 06:00:00|5838.8|5835.8|5838.7|5835.7|5838.9|5835.9|5837.4|5834.4|0
1614751500000|2021-03-03 06:05:00|5838.8|5835.8|5837.3|5834.3|5838.8|5835.8|5837.3|5834.3|0
1614751800000|2021-03-03 06:10:00|5837.2|5834.2|5838.8|5835.8|5838.8|5835.8|5837.1|5834.1|0
1614752100000|2021-03-03 06:15:00|5838.9|5835.9|5840.3|5837.3|5840.4|5837.4|5838.8|5835.8|0
1614752400000|2021-03-03 06:20:00|5840.2|5837.2|5840.2|5837.2|5840.3|5837.3|5840.2|5837.2|0
1614752700000|2021-03-03 06:25:00|5840.1|5837.1|5838.4|5835.4|5840.1|5837.1|5838.4|5835.4|0
1614753000000|2021-03-03 06:30:00|5838.5|5835.5|5842.9|5839.9|5844.5|5841.5|5838.4|5835.4|0
1614753300000|2021-03-03 06:35:00|5843|5840|5845.8|5842.8|5846|5843|5842.8|5839.8|0
1614753600000|2021-03-03 06:40:00|5845.7|5842.7|5844.1|5841.1|5845.7|5842.7|5842.8|5839.8|0
1614753900000|2021-03-03 06:45:00|5844.2|5841.2|5844.1|5841.1|5845.6|5842.6|5844.1|5841.1|0
1614754200000|2021-03-03 06:50:00|5844.2|5841.2|5845.6|5842.6|5847|5844|5844.1|5841.1|0
1614754500000|2021-03-03 06:55:00|5845.5|5842.5|5843.9|5840.9|5845.5|5842.5|5842.5|5839.5|0
1614754800000|2021-03-03 07:00:00|5844|5841|5838.6|5836.6|5845.9|5843.9|5836.4|5834.4|384
1614755100000|2021-03-03 07:05:00|5838.4|5836.4|5843.6|5841.6|5843.6|5841.6|5838.4|5836.4|161
1614755400000|2021-03-03 07:10:00|5843.9|5841.9|5842.6|5840.6|5845.9|5843.9|5841.6|5839.6|232
1614755700000|2021-03-03 07:15:00|5842.4|5840.4|5844.1|5842.1|5846.6|5844.6|5841.9|5839.9|70
1614756000000|2021-03-03 07:20:00|5843.9|5841.9|5846.1|5844.1|5849.1|5847.1|5842.9|5840.9|457
1614756300000|2021-03-03 07:25:00|5846.4|5844.4|5846.6|5844.6|5847.1|5845.1|5843.4|5841.4|105
1614756600000|2021-03-03 07:30:00|5846.9|5844.9|5844.9|5842.9|5847.4|5845.4|5844.4|5842.4|79
1614756900000|2021-03-03 07:35:00|5845.1|5843.1|5846.6|5844.6|5846.9|5844.9|5843.9|5841.9|95
1614757200000|2021-03-03 07:40:00|5846.4|5844.4|5844.9|5842.9|5846.6|5844.6|5844.4|5842.4|72
1614757500000|2021-03-03 07:45:00|5845.1|5843.1|5842.1|5840.1|5845.1|5843.1|5842.1|5840.1|66
1614757800000|2021-03-03 07:50:00|5842.4|5840.4|5840.6|5838.6|5843.4|5841.4|5839.9|5837.9|80
1614758100000|2021-03-03 07:55:00|5840.4|5838.4|5840.9|5838.9|5841.9|5839.9|5837.4|5835.4|292
1614758400000|2021-03-03 08:00:00|5840.4|5839.4|5843.4|5842.4|5847.4|5846.4|5839.4|5838.4|1354
1614758700000|2021-03-03 08:05:00|5842.9|5841.9|5854.4|5853.4|5855.9|5854.9|5842.9|5841.9|820
1614759000000|2021-03-03 08:10:00|5854.6|5853.6|5861.1|5860.1|5862.6|5861.6|5854.4|5853.4|1166
1614759300000|2021-03-03 08:15:00|5860.9|5859.9|5856.6|5855.6|5864.6|5863.6|5856.4|5855.4|897
1614759600000|2021-03-03 08:20:00|5856.9|5855.9|5851.6|5850.6|5856.9|5855.9|5851.6|5850.6|581
1614759900000|2021-03-03 08:25:00|5851.4|5850.4|5852.9|5851.9|5856.4|5855.4|5850.9|5849.9|299
1614760200000|2021-03-03 08:30:00|5853.1|5852.1|5853.6|5852.6|5858.9|5857.9|5853.1|5852.1|371
1614760500000|2021-03-03 08:35:00|5853.4|5852.4|5853.6|5852.6|5856.6|5855.6|5852.9|5851.9|262
1614760800000|2021-03-03 08:40:00|5853|5852|5855|5854|5857.8|5856.8|5852.8|5851.8|303
1614761100000|2021-03-03 08:45:00|5855.3|5854.3|5858.3|5857.3|5861.3|5860.3|5855.3|5854.3|333
1614761400000|2021-03-03 08:50:00|5858|5857|5860|5859|5862.3|5861.3|5857.8|5856.8|300
1614761700000|2021-03-03 08:55:00|5859.8|5858.8|5860|5859|5863.5|5862.5|5859.8|5858.8|315
1614762000000|2021-03-03 09:00:00|5860.3|5859.3|5858.5|5857.5|5861.3|5860.3|5856|5855|232
1614762300000|2021-03-03 09:05:00|5858.3|5857.3|5864|5863|5864.8|5863.8|5857.8|5856.8|267
1614762600000|2021-03-03 09:10:00|5863.8|5862.8|5870|5869|5871.8|5870.8|5863.8|5862.8|421
1614762900000|2021-03-03 09:15:00|5869.8|5868.8|5868|5867|5870.8|5869.8|5866.8|5865.8|2220
1614763200000|2021-03-03 09:20:00|5868.3|5867.3|5862.5|5861.5|5868.8|5867.8|5862.3|5861.3|316
1614763500000|2021-03-03 09:25:00|5862.8|5861.8|5860.5|5859.5|5863.3|5862.3|5859.8|5858.8|394
1614763800000|2021-03-03 09:30:00|5860.8|5859.8|5861.3|5860.3|5867.3|5866.3|5859.8|5858.8|629
1614764100000|2021-03-03 09:35:00|5861.5|5860.5|5858|5857|5863.8|5862.8|5855.8|5854.8|664
1614764400000|2021-03-03 09:40:00|5857.8|5856.8|5859|5858|5862|5861|5857.3|5856.3|171
1614764700000|2021-03-03 09:45:00|5859.3|5858.3|5858|5857|5861.3|5860.3|5857.5|5856.5|146
1614765000000|2021-03-03 09:50:00|5857.8|5856.8|5855.5|5854.5|5858.8|5857.8|5855.3|5854.3|179
1614765300000|2021-03-03 09:55:00|5855.3|5854.3|5858|5857|5860.3|5859.3|5855.3|5854.3|158
1614765600000|2021-03-03 10:00:00|5858.3|5857.3|5856.8|5855.8|5859|5858|5856.8|5855.8|204
1614765900000|2021-03-03 10:05:00|5857|5856|5859.5|5858.5|5862|5861|5857|5856|288
1614766200000|2021-03-03 10:10:00|5859.8|5858.8|5858.3|5857.3|5861|5860|5857.8|5856.8|733
1614766500000|2021-03-03 10:15:00|5858|5857|5859.8|5858.8|5861.8|5860.8|5858|5857|144
1614766800000|2021-03-03 10:20:00|5859.3|5858.3|5858.8|5857.8|5860|5859|5857.8|5856.8|330
1614767100000|2021-03-03 10:25:00|5858.5|5857.5|5857|5856|5859|5858|5856.3|5855.3|403
1614767400000|2021-03-03 10:30:00|5856.8|5855.8|5857.5|5856.5|5858.8|5857.8|5856|5855|214
1614767700000|2021-03-03 10:35:00|5857.3|5856.3|5854.5|5853.5|5858.8|5857.8|5854.3|5853.3|2251
1614768000000|2021-03-03 10:40:00|5854.3|5853.3|5854.5|5853.5|5855|5854|5853|5852|134
1614768300000|2021-03-03 10:45:00|5854.3|5853.3|5855|5854|5856.5|5855.5|5854.3|5853.3|168
1614768600000|2021-03-03 10:50:00|5854.8|5853.8|5854|5853|5856.3|5855.3|5853.8|5852.8|218
1614768900000|2021-03-03 10:55:00|5853.8|5852.8|5856.8|5855.8|5857.3|5856.3|5853.8|5852.8|117
1614769200000|2021-03-03 11:00:00|5856.5|5855.5|5853.3|5852.3|5856.5|5855.5|5850.8|5849.8|241
1614769500000|2021-03-03 11:05:00|5853.5|5852.5|5854.5|5853.5|5854.8|5853.8|5852.5|5851.5|207
1614769800000|2021-03-03 11:10:00|5854.3|5853.3|5850.8|5849.8|5854.8|5853.8|5850|5849|106
1614770100000|2021-03-03 11:15:00|5850.5|5849.5|5851.3|5850.3|5851.8|5850.8|5849.3|5848.3|157
1614770400000|2021-03-03 11:20:00|5851.8|5850.8|5853|5852|5854.8|5853.8|5851.8|5850.8|150
1614770700000|2021-03-03 11:25:00|5852.8|5851.8|5853.8|5852.8|5854.3|5853.3|5852.3|5851.3|93
1614771000000|2021-03-03 11:30:00|5853.5|5852.5|5851.8|5850.8|5853.8|5852.8|5850.8|5849.8|173
1614771300000|2021-03-03 11:35:00|5852|5851|5851.3|5850.3|5853|5852|5849.8|5848.8|184
1614771600000|2021-03-03 11:40:00|5851.5|5850.5|5850|5849|5851.8|5850.8|5848.5|5847.5|190
1614771900000|2021-03-03 11:45:00|5849.8|5848.8|5851|5850|5852.8|5851.8|5849.5|5848.5|322
1614772200000|2021-03-03 11:50:00|5851.3|5850.3|5850.3|5849.3|5851.3|5850.3|5849.8|5848.8|131
1614772500000|2021-03-03 11:55:00|5850.5|5849.5|5849.8|5848.8|5852.3|5851.3|5849.5|5848.5|190
1614772800000|2021-03-03 12:00:00|5850|5849|5847.3|5846.3|5850.8|5849.8|5847|5846|508
1614773100000|2021-03-03 12:05:00|5847.5|5846.5|5843.3|5842.3|5848|5847|5843.3|5842.3|355
1614773400000|2021-03-03 12:10:00|5843.5|5842.5|5843.5|5842.5|5845.3|5844.3|5841.8|5840.8|191
1614773700000|2021-03-03 12:15:00|5843.3|5842.3|5844.5|5843.5|5845.5|5844.5|5843.3|5842.3|131
1614774000000|2021-03-03 12:20:00|5844.3|5843.3|5845.3|5844.3|5846|5845|5843.8|5842.8|98
1614774300000|2021-03-03 12:25:00|5845.5|5844.5|5846.8|5845.8|5848.3|5847.3|5845.3|5844.3|116
1614774600000|2021-03-03 12:30:00|5846.5|5845.5|5844.3|5843.3|5846.8|5845.8|5842.8|5841.8|198
1614774900000|2021-03-03 12:35:00|5844.5|5843.5|5841.8|5840.8|5844.8|5843.8|5841|5840|98
1614775200000|2021-03-03 12:40:00|5842.4|5841.4|5846.4|5845.4|5846.4|5845.4|5841.9|5840.9|159
1614775500000|2021-03-03 12:45:00|5845.9|5844.9|5842.6|5841.6|5846.9|5845.9|5842.4|5841.4|132
1614775800000|2021-03-03 12:50:00|5842.9|5841.9|5839.1|5838.1|5843.1|5842.1|5838.9|5837.9|258
1614776100000|2021-03-03 12:55:00|5839.4|5838.4|5839.9|5838.9|5840.9|5839.9|5838.9|5837.9|160
1614776400000|2021-03-03 13:00:00|5839.4|5838.4|5841.4|5840.4|5841.9|5840.9|5837.1|5836.1|262
1614776700000|2021-03-03 13:05:00|5841.1|5840.1|5834.4|5833.4|5841.1|5840.1|5833.9|5832.9|262
1614777000000|2021-03-03 13:10:00|5834.1|5833.1|5835.9|5834.9|5837.4|5836.4|5834.1|5833.1|251
1614777300000|2021-03-03 13:15:00|5835.6|5834.6|5833.9|5832.9|5838.6|5837.6|5833.9|5832.9|239
1614777600000|2021-03-03 13:20:00|5833.6|5832.6|5834.1|5833.1|5836.1|5835.1|5833.4|5832.4|185
1614777900000|2021-03-03 13:25:00|5833.9|5832.9|5837.1|5836.1|5837.4|5836.4|5833.9|5832.9|128
1614778200000|2021-03-03 13:30:00|5836.9|5835.9|5823.6|5822.6|5836.9|5835.9|5822.6|5821.6|709
1614778500000|2021-03-03 13:35:00|5823.4|5822.4|5824.9|5823.9|5827.6|5826.6|5822.6|5821.6|538
1614778800000|2021-03-03 13:40:00|5825.1|5824.1|5821.4|5820.4|5825.4|5824.4|5817.9|5816.9|606
1614779100000|2021-03-03 13:45:00|5820.6|5819.6|5815.9|5814.9|5821.1|5820.1|5811.6|5810.6|890
1614779400000|2021-03-03 13:50:00|5815.6|5814.6|5822.6|5821.6|5822.6|5821.6|5812.4|5811.4|437
1614779700000|2021-03-03 13:55:00|5822.4|5821.4|5822.6|5821.6|5824.9|5823.9|5820.4|5819.4|354
1614780000000|2021-03-03 14:00:00|5822.9|5821.9|5824.4|5823.4|5827.9|5826.9|5820.4|5819.4|431
1614780300000|2021-03-03 14:05:00|5824.1|5823.1|5822.9|5821.9|5824.6|5823.6|5820.4|5819.4|225
1614780600000|2021-03-03 14:10:00|5823.1|5822.1|5815.6|5814.6|5824.4|5823.4|5815.6|5814.6|273
1614780900000|2021-03-03 14:15:00|5815.4|5814.4|5815.1|5814.1|5818.4|5817.4|5812.6|5811.6|353
1614781200000|2021-03-03 14:20:00|5815.4|5814.4|5815.6|5814.6|5817.6|5816.6|5809.4|5808.4|234
1614781500000|2021-03-03 14:25:00|5815.9|5814.9|5813.6|5812.6|5818.4|5817.4|5813.6|5812.6|336
1614781800000|2021-03-03 14:30:00|5813.4|5812.4|5820.6|5819.6|5825.1|5824.1|5813.4|5812.4|619
1614782100000|2021-03-03 14:35:00|5820.9|5819.9|5813.6|5812.6|5822.6|5821.6|5812.4|5811.4|408
1614782400000|2021-03-03 14:40:00|5813.4|5812.4|5813.4|5812.4|5815.4|5814.4|5808.9|5807.9|461
1614782700000|2021-03-03 14:45:00|5813.1|5812.1|5813.6|5812.6|5816.6|5815.6|5805.6|5804.6|932
1614783000000|2021-03-03 14:50:00|5813.4|5812.4|5812.9|5811.9|5817.9|5816.9|5810.9|5809.9|342
1614783300000|2021-03-03 14:55:00|5812.6|5811.6|5801.1|5800.1|5813.4|5812.4|5800.4|5799.4|902
1614783600000|2021-03-03 15:00:00|5800.4|5799.4|5803.1|5802.1|5804.9|5803.9|5797.9|5796.9|1144
1614783900000|2021-03-03 15:05:00|5802.9|5801.9|5799.1|5798.1|5803.4|5802.4|5792.6|5791.6|718
1614784200000|2021-03-03 15:10:00|5798.9|5797.9|5792|5791|5800|5799|5788.5|5787.5|669
1614784500000|2021-03-03 15:15:00|5791.8|5790.8|5792.8|5791.8|5795.3|5794.3|5788.8|5787.8|597
1614784800000|2021-03-03 15:20:00|5793|5792|5805.3|5804.3|5805.8|5804.8|5788.5|5787.5|624
1614785100000|2021-03-03 15:25:00|5805|5804|5804.3|5803.3|5809.5|5808.5|5803|5802|655
1614785400000|2021-03-03 15:30:00|5804|5803|5807.5|5806.5|5811.5|5810.5|5797.5|5796.5|739
1614785700000|2021-03-03 15:35:00|5808|5807|5813|5812|5813.5|5812.5|5806.3|5805.3|391
1614786000000|2021-03-03 15:40:00|5812.8|5811.8|5809|5808|5813|5812|5807.8|5806.8|391
1614786300000|2021-03-03 15:45:00|5808.8|5807.8|5814|5813|5815|5814|5806|5805|433
1614786600000|2021-03-03 15:50:00|5814.3|5813.3|5814.3|5813.3|5815.3|5814.3|5810|5809|478
1614786900000|2021-03-03 15:55:00|5814.5|5813.5|5817.5|5816.5|5821.8|5820.8|5811.3|5810.3|569
1614787200000|2021-03-03 16:00:00|5817.3|5816.3|5820.8|5819.8|5822.3|5821.3|5816.5|5815.5|434
1614787500000|2021-03-03 16:05:00|5821|5820|5821|5820|5826.3|5825.3|5820|5819|1183
1614787800000|2021-03-03 16:10:00|5820.5|5819.5|5822|5821|5823.8|5822.8|5818.8|5817.8|459
1614788100000|2021-03-03 16:15:00|5822.3|5821.3|5825|5824|5825.8|5824.8|5816|5815|445
1614788400000|2021-03-03 16:20:00|5824.8|5823.8|5827.3|5826.3|5829.3|5828.3|5823.5|5822.5|1162
1614788700000|2021-03-03 16:25:00|5827|5826|5828.5|5827.5|5830.5|5829.5|5827|5826|954
1614789000000|2021-03-03 16:30:00|5829.8|5827.8|5831|5829|5833.3|5831.3|5828.8|5826.8|1742
1614789300000|2021-03-03 16:35:00|5832|5830|5830.5|5828.5|5833.8|5831.8|5828.8|5826.8|1393
1614789600000|2021-03-03 16:40:00|5830.8|5828.8|5828|5826|5832.5|5830.5|5825.8|5823.8|402
1614789900000|2021-03-03 16:45:00|5827|5825|5830.3|5828.3|5831|5829|5826.5|5824.5|163
1614790200000|2021-03-03 16:50:00|5830.5|5828.5|5832.5|5830.5|5834.8|5832.8|5829.5|5827.5|136
1614790500000|2021-03-03 16:55:00|5832.3|5830.3|5830.8|5828.8|5833.8|5831.8|5828.8|5826.8|237
1614790800000|2021-03-03 17:00:00|5830.5|5828.5|5829.8|5827.8|5830.5|5828.5|5828.3|5826.3|154
1614791100000|2021-03-03 17:05:00|5829.5|5827.5|5829|5827|5830.5|5828.5|5827.8|5825.8|96
1614791400000|2021-03-03 17:10:00|5828.8|5826.8|5830.8|5828.8|5831.3|5829.3|5825.8|5823.8|86
1614791700000|2021-03-03 17:15:00|5831|5829|5827.5|5825.5|5831|5829|5827|5825|76
1614792000000|2021-03-03 17:20:00|5827.3|5825.3|5824.8|5822.8|5828.3|5826.3|5823.8|5821.8|147
1614792300000|2021-03-03 17:25:00|5825|5823|5824.8|5822.8|5825.5|5823.5|5823|5821|237
1614792600000|2021-03-03 17:30:00|5824.5|5822.5|5823|5821|5826.3|5824.3|5821.8|5819.8|86
1614792900000|2021-03-03 17:35:00|5822.8|5820.8|5824.3|5822.3|5825.5|5823.5|5822.3|5820.3|118
1614793200000|2021-03-03 17:40:00|5824.5|5822.5|5824|5822|5827.3|5825.3|5822.3|5820.3|170
1614793500000|2021-03-03 17:45:00|5823.8|5821.8|5827.5|5825.5|5828.8|5826.8|5822.8|5820.8|91
1614793800000|2021-03-03 17:50:00|5827.8|5825.8|5825.8|5823.8|5828.8|5826.8|5825.8|5823.8|127
1614794100000|2021-03-03 17:55:00|5825.5|5823.5|5822|5820|5826.5|5824.5|5822|5820|230
1614794400000|2021-03-03 18:00:00|5822.3|5820.3|5822.5|5820.5|5823.5|5821.5|5821.8|5819.8|76
1614794700000|2021-03-03 18:05:00|5822.8|5820.8|5822.3|5820.3|5824|5822|5821.8|5819.8|71
1614795000000|2021-03-03 18:10:00|5822.5|5820.5|5823|5821|5825|5823|5821|5819|58
1614795300000|2021-03-03 18:15:00|5822.8|5820.8|5831|5829|5831|5829|5822.3|5820.3|79
1614795600000|2021-03-03 18:20:00|5831.3|5829.3|5830|5828|5831.8|5829.8|5829.3|5827.3|39
1614795900000|2021-03-03 18:25:00|5830.3|5828.3|5830.8|5828.8|5831.8|5829.8|5829.5|5827.5|43
1614796200000|2021-03-03 18:30:00|5831|5829|5827|5825|5831|5829|5824.8|5822.8|64
1614796500000|2021-03-03 18:35:00|5827.3|5825.3|5828.3|5826.3|5830.8|5828.8|5826.8|5824.8|47
1614796800000|2021-03-03 18:40:00|5828.5|5826.5|5825.8|5823.8|5828.5|5826.5|5825|5823|38
1614797100000|2021-03-03 18:45:00|5825.5|5823.5|5821|5819|5827.3|5825.3|5820.3|5818.3|82
1614797400000|2021-03-03 18:50:00|5820.8|5818.8|5821.3|5819.3|5823.3|5821.3|5820.8|5818.8|31
1614797700000|2021-03-03 18:55:00|5821|5819|5820.8|5818.8|5821.5|5819.5|5819.3|5817.3|47
1614798000000|2021-03-03 19:00:00|5821|5819|5817|5815|5821.5|5819.5|5816.3|5814.3|156
1614798300000|2021-03-03 19:05:00|5816.5|5814.5|5814.3|5812.3|5817.3|5815.3|5812.5|5810.5|197
1614798600000|2021-03-03 19:10:00|5814|5812|5817|5815|5817.3|5815.3|5812.8|5810.8|86
1614798900000|2021-03-03 19:15:00|5816.8|5814.8|5812.5|5810.5|5817.3|5815.3|5811.3|5809.3|159
1614799200000|2021-03-03 19:20:00|5812.8|5810.8|5812.3|5810.3|5814|5812|5810|5808|150
1614799500000|2021-03-03 19:25:00|5812|5810|5812.5|5810.5|5814.3|5812.3|5810.8|5808.8|90
1614799800000|2021-03-03 19:30:00|5812.3|5810.3|5805.3|5803.3|5813|5811|5805.3|5803.3|263
1614800100000|2021-03-03 19:35:00|5805|5803|5814.8|5812.8|5815.3|5813.3|5805|5803|190
1614800400000|2021-03-03 19:40:00|5815|5813|5815.5|5813.5|5817.5|5815.5|5814|5812|208
1614800700000|2021-03-03 19:45:00|5815.8|5813.8|5814|5812|5816.3|5814.3|5810.8|5808.8|126
1614801000000|2021-03-03 19:50:00|5814.5|5812.5|5821.5|5819.5|5822|5820|5813.8|5811.8|192
1614801300000|2021-03-03 19:55:00|5821.3|5819.3|5822.3|5820.3|5823.5|5821.5|5819.8|5817.8|175
1614801600000|2021-03-03 20:00:00|5822.5|5820.5|5820.3|5818.3|5822.8|5820.8|5819|5817|136
1614801900000|2021-03-03 20:05:00|5820.5|5818.5|5820.5|5818.5|5821.8|5819.8|5818.5|5816.5|85
1614802200000|2021-03-03 20:10:00|5820.8|5818.8|5819.5|5817.5|5823.5|5821.5|5819.5|5817.5|83
1614802500000|2021-03-03 20:15:00|5819.3|5817.3|5818|5816|5820|5818|5815.5|5813.5|77
1614802800000|2021-03-03 20:20:00|5817.8|5815.8|5813.3|5811.3|5818.3|5816.3|5812.8|5810.8|117
1614803100000|2021-03-03 20:25:00|5813.5|5811.5|5812.5|5810.5|5814.3|5812.3|5810|5808|150
1614803400000|2021-03-03 20:30:00|5812.3|5810.3|5812.8|5810.8|5813.8|5811.8|5810.5|5808.5|123
1614803700000|2021-03-03 20:35:00|5812.5|5810.5|5812.5|5810.5|5814.3|5812.3|5811.3|5809.3|44
1614804000000|2021-03-03 20:40:00|5812.8|5810.8|5815.5|5813.5|5816.5|5814.5|5811.5|5809.5|74
1614804300000|2021-03-03 20:45:00|5815.8|5813.8|5816.5|5814.5|5820.8|5818.8|5815.3|5813.3|112
1614804600000|2021-03-03 20:50:00|5816.3|5814.3|5805.3|5803.3|5816.3|5814.3|5804.8|5802.8|193
1614804900000|2021-03-03 20:55:00|5805.5|5803.5|5799.8|5797.8|5808|5806|5799.5|5797.5|307
1614805200000|2021-03-03 21:00:00|5802.3|5798.3|5804.4|5800.4|5806.7|5802.7|5799.2|5795.2|0
1614805500000|2021-03-03 21:05:00|5804.3|5800.3|5800.2|5796.2|5805.8|5801.8|5798.6|5794.6|0
1614805800000|2021-03-03 21:10:00|5800.3|5796.3|5800.3|5796.3|5801.5|5797.5|5799.3|5795.3|0
1614806100000|2021-03-03 21:15:00|5800.6|5796.6|5800.6|5796.6|5800.8|5796.8|5799.9|5795.9|0
1614806400000|2021-03-03 21:20:00|5800.8|5796.8|5801.2|5797.2|5801.9|5797.9|5800.6|5796.6|0
1614806700000|2021-03-03 21:25:00|5801.1|5797.1|5800.9|5796.9|5801.3|5797.3|5800.8|5796.8|0
1614807000000|2021-03-03 21:30:00|5801|5797|5803.3|5799.3|5803.6|5799.6|5800.4|5796.4|0
1614807300000|2021-03-03 21:35:00|5803.2|5799.2|5801.3|5797.3|5804|5800|5800.7|5796.7|0
1614807600000|2021-03-03 21:40:00|5801.2|5797.2|5799.3|5795.3|5801.3|5797.3|5798.6|5794.6|0
1614807900000|2021-03-03 21:45:00|5799.6|5795.6|5798.9|5794.9|5801|5797|5798.5|5794.5|0
1614808200000|2021-03-03 21:50:00|5799.2|5795.2|5799.4|5795.4|5800.3|5796.3|5798.6|5794.6|0
1614808500000|2021-03-03 21:55:00|5799.5|5795.5|5801|5797|5801.4|5797.4|5798.3|5794.3|0
1614808800000|2021-03-03 22:00:00|5800.9|5796.9|5800.5|5796.5|5801.1|5797.1|5799.9|5795.9|0
1614809100000|2021-03-03 22:05:00|5800.2|5796.2|5800.3|5796.3|5800.8|5796.8|5800.2|5796.2|0
1614809400000|2021-03-03 22:10:00|5800.6|5796.6|5802.9|5798.9|5802.9|5798.9|5800.6|5796.6|0
1614809700000|2021-03-03 22:15:00|5803|5799|5801.9|5797.9|5803|5799|5801.6|5797.6|0
1614810000000|2021-03-03 22:20:00|5801.7|5797.7|5802.2|5798.2|5802.4|5798.4|5801.7|5797.7|0
1614810300000|2021-03-03 22:25:00|5802.1|5798.1|5802.1|5798.1|5802.1|5798.1|5802|5798|0
1614810900000|2021-03-03 22:35:00|5802|5798|5802|5798|5802|5798|5802|5798|0
1614811200000|2021-03-03 22:40:00|5802.2|5798.2|5802.2|5798.2|5802.2|5798.2|5802.2|5798.2|0
1614811500000|2021-03-03 22:45:00|5802|5798|5801.9|5797.9|5802.2|5798.2|5801.9|5797.9|0
1614811800000|2021-03-03 22:50:00|5802.2|5798.2|5801.6|5797.6|5802.2|5798.2|5801.4|5797.4|0
1614812100000|2021-03-03 22:55:00|5801.5|5797.5|5802.5|5798.5|5802.6|5798.6|5801.5|5797.5|0
1614812400000|2021-03-03 23:00:00|5803.2|5799.2|5802.9|5798.9|5805|5801|5798.4|5794.4|0
1614812700000|2021-03-03 23:05:00|5803.1|5799.1|5806.1|5802.1|5807.5|5803.5|5802.9|5798.9|0
1614813000000|2021-03-03 23:10:00|5806.7|5802.7|5801.2|5797.2|5807.1|5803.1|5800.7|5796.7|0
1614813300000|2021-03-03 23:15:00|5801.3|5797.3|5797.1|5793.1|5801.3|5797.3|5795.9|5791.9|0
1614813600000|2021-03-03 23:20:00|5796.9|5792.9|5786.7|5782.7|5797.5|5793.5|5785.9|5781.9|0
1614813900000|2021-03-03 23:25:00|5786.9|5782.9|5791.3|5787.3|5791.6|5787.6|5786.9|5782.9|0
1614814200000|2021-03-03 23:30:00|5791.6|5787.6|5790.9|5786.9|5794.6|5790.6|5790.3|5786.3|0
1614814500000|2021-03-03 23:35:00|5791|5787|5791.7|5787.7|5793.7|5789.7|5790.9|5786.9|0
1614814800000|2021-03-03 23:40:00|5791.6|5787.6|5793.4|5789.4|5794|5790|5789|5785|0
1614815100000|2021-03-03 23:45:00|5793.6|5789.6|5794.2|5790.2|5795.9|5791.9|5792.3|5788.3|0
1614815400000|2021-03-03 23:50:00|5794|5790|5786.5|5782.5|5794|5790|5785.9|5781.9|0
1614815700000|2021-03-03 23:55:00|5786.3|5782.3|5778.1|5774.1|5788.2|5784.2|5777.7|5773.7|0
1614816000000|2021-03-04 00:00:00|5778.4|5774.4|5781.7|5777.7|5783|5779|5774.7|5770.7|0
1614816300000|2021-03-04 00:05:00|5781.4|5777.4|5792.2|5788.2|5792.2|5788.2|5781.2|5777.2|0
1614816600000|2021-03-04 00:10:00|5791.9|5787.9|5794.2|5790.2|5796|5792|5790.9|5786.9|0
1614816900000|2021-03-04 00:15:00|5794.1|5790.1|5795.6|5792.6|5798.2|5795.2|5792.3|5789.3|0
1614817200000|2021-03-04 00:20:00|5795.5|5792.5|5796.9|5793.9|5796.9|5793.9|5793.7|5790.7|0
1614817500000|2021-03-04 00:25:00|5797|5794|5793.6|5790.6|5797|5794|5790.7|5787.7|0
1614817800000|2021-03-04 00:30:00|5793.7|5790.7|5801.6|5798.6|5801.6|5798.6|5793.6|5790.6|0
1614818100000|2021-03-04 00:35:00|5801.5|5798.5|5802.9|5799.9|5804.5|5801.5|5801.4|5798.4|0
1614818400000|2021-03-04 00:40:00|5803|5800|5804.6|5801.6|5804.6|5801.6|5800|5797|0
1614818700000|2021-03-04 00:45:00|5804.5|5801.5|5803|5800|5804.7|5801.7|5801.5|5798.5|0
1614819000000|2021-03-04 00:50:00|5803.7|5800.7|5803.7|5800.7|5804.6|5801.6|5802.9|5799.9|0
1614819300000|2021-03-04 00:55:00|5803.4|5800.4|5801.5|5798.5|5804.5|5801.5|5801.5|5798.5|0
1614819600000|2021-03-04 01:00:00|5801.6|5798.6|5795.1|5792.1|5803.9|5800.9|5792.8|5789.8|0
1614819900000|2021-03-04 01:05:00|5795|5792|5796.6|5793.6|5800.5|5797.5|5794.3|5791.3|0
1614820200000|2021-03-04 01:10:00|5796.5|5793.5|5795|5792|5798.2|5795.2|5794.1|5791.1|0
1614820500000|2021-03-04 01:15:00|5795.1|5792.1|5798.3|5795.3|5799.8|5796.8|5793.5|5790.5|0
1614820800000|2021-03-04 01:20:00|5798.2|5795.2|5793.6|5790.6|5798.3|5795.3|5793.5|5790.5|0
1614821100000|2021-03-04 01:25:00|5793.5|5790.5|5793.6|5790.6|5796.6|5793.6|5793.5|5790.5|0
1614821400000|2021-03-04 01:30:00|5793.9|5790.9|5798.2|5795.2|5799.8|5796.8|5793.9|5790.9|0
1614821700000|2021-03-04 01:35:00|5797.7|5794.7|5793.6|5790.6|5798.3|5795.3|5793.3|5790.3|0
1614822000000|2021-03-04 01:40:00|5793.7|5790.7|5793.8|5790.8|5796.8|5793.8|5792.1|5789.1|0
1614822300000|2021-03-04 01:45:00|5793.7|5790.7|5793.8|5790.8|5793.9|5790.9|5792.1|5789.1|0
1614822600000|2021-03-04 01:50:00|5793.7|5790.7|5796.9|5793.9|5796.9|5793.9|5790.6|5787.6|0
1614822900000|2021-03-04 01:55:00|5796.6|5793.6|5796.9|5793.9|5796.9|5793.9|5792.3|5789.3|0
1614823200000|2021-03-04 02:00:00|5797|5794|5800|5797|5801.7|5798.7|5795.4|5792.4|0
1614823500000|2021-03-04 02:05:00|5800.1|5797.1|5796.9|5793.9|5800.1|5797.1|5796.9|5793.9|0
1614823800000|2021-03-04 02:10:00|5796.8|5793.8|5792.3|5789.3|5796.8|5793.8|5792.2|5789.2|0
1614824100000|2021-03-04 02:15:00|5792.2|5789.2|5790.8|5787.8|5793.8|5790.8|5790.6|5787.6|0
1614824400000|2021-03-04 02:20:00|5790.9|5787.9|5789.2|5786.2|5792.4|5789.4|5789|5786|0
1614824700000|2021-03-04 02:25:00|5789.1|5786.1|5788.7|5785.7|5789.2|5786.2|5788.7|5785.7|0
1614825000000|2021-03-04 02:30:00|5788.8|5785.8|5785.5|5782.5|5790.5|5787.5|5785.5|5782.5|0
1614825300000|2021-03-04 02:35:00|5785.6|5782.6|5784.8|5781.8|5787.2|5784.2|5782.8|5779.8|0
1614825600000|2021-03-04 02:40:00|5784.7|5781.7|5789.5|5786.5|5789.5|5786.5|5784.7|5781.7|0
1614825900000|2021-03-04 02:45:00|5789.4|5786.4|5789.6|5786.6|5791.1|5788.1|5787.9|5784.9|0
1614826200000|2021-03-04 02:50:00|5789.5|5786.5|5788.1|5785.1|5789.6|5786.6|5784.9|5781.9|0
1614826500000|2021-03-04 02:55:00|5787.8|5784.8|5785|5782|5788|5785|5782.5|5779.5|0
1614826800000|2021-03-04 03:00:00|5785.3|5782.3|5786.6|5783.6|5788.1|5785.1|5784.9|5781.9|0
1614827100000|2021-03-04 03:05:00|5786.9|5783.9|5783.6|5780.6|5788.1|5785.1|5783.6|5780.6|0
1614827400000|2021-03-04 03:10:00|5783.7|5780.7|5786.5|5783.5|5788.8|5785.8|5783.5|5780.5|0
1614827700000|2021-03-04 03:15:00|5786.4|5783.4|5784.9|5781.9|5786.5|5783.5|5784.8|5781.8|0
1614828000000|2021-03-04 03:20:00|5784.8|5781.8|5786.3|5783.3|5787.1|5784.1|5783.3|5780.3|0
1614828300000|2021-03-04 03:25:00|5786.4|5783.4|5790.7|5787.7|5790.8|5787.8|5786.3|5783.3|0
1614828600000|2021-03-04 03:30:00|5790.6|5787.6|5783.3|5780.3|5790.8|5787.8|5781.7|5778.7|0
1614828900000|2021-03-04 03:35:00|5783.2|5780.2|5778.9|5775.9|5783.3|5780.3|5777.3|5774.3|0
1614829200000|2021-03-04 03:40:00|5778.8|5775.8|5778|5775|5778.9|5775.9|5774.9|5771.9|0
1614829500000|2021-03-04 03:45:00|5777.9|5774.9|5777.8|5774.8|5779.2|5776.2|5774.1|5771.1|0
1614829800000|2021-03-04 03:50:00|5777.7|5774.7|5776.1|5773.1|5778.6|5775.6|5776.1|5773.1|0
1614830100000|2021-03-04 03:55:00|5776.2|5773.2|5769.8|5766.8|5776.3|5773.3|5769.8|5766.8|0
1614830400000|2021-03-04 04:00:00|5769.9|5766.9|5766.2|5763.2|5772.2|5769.2|5764.5|5761.5|0
1614830700000|2021-03-04 04:05:00|5766.1|5763.1|5767.5|5764.5|5767.5|5764.5|5760.3|5757.3|0
1614831000000|2021-03-04 04:10:00|5767.6|5764.6|5766.7|5763.7|5770.1|5767.1|5766.6|5763.6|0
1614831300000|2021-03-04 04:15:00|5766.6|5763.6|5768.3|5765.3|5771.4|5768.4|5765.2|5762.2|0
1614831600000|2021-03-04 04:20:00|5768.8|5765.8|5774.4|5771.4|5774.5|5771.5|5768.3|5765.3|0
1614831900000|2021-03-04 04:25:00|5774.5|5771.5|5779|5776|5779.1|5776.1|5774.3|5771.3|0
1614832200000|2021-03-04 04:30:00|5779.1|5776.1|5777.6|5774.6|5780.5|5777.5|5776.2|5773.2|0
1614832500000|2021-03-04 04:35:00|5776.2|5773.2|5782.2|5779.2|5782.3|5779.3|5776.2|5773.2|0
1614832800000|2021-03-04 04:40:00|5782.3|5779.3|5785.2|5782.2|5785.3|5782.3|5782.2|5779.2|0
1614833100000|2021-03-04 04:45:00|5784.9|5781.9|5783.9|5780.9|5785.4|5782.4|5783.1|5780.1|0
1614833400000|2021-03-04 04:50:00|5783.8|5780.8|5783.9|5780.9|5783.9|5780.9|5782.4|5779.4|0
1614833700000|2021-03-04 04:55:00|5784|5781|5788.6|5785.6|5790.1|5787.1|5784|5781|0
1614834000000|2021-03-04 05:00:00|5789.1|5786.1|5794|5791|5794|5791|5789.1|5786.1|0
1614834300000|2021-03-04 05:05:00|5793.9|5790.9|5791|5788|5794|5791|5790.2|5787.2|0
1614834600000|2021-03-04 05:10:00|5790.9|5787.9|5789.5|5786.5|5792.4|5789.4|5789.4|5786.4|0
1614834900000|2021-03-04 05:15:00|5790.2|5787.2|5789.4|5786.4|5791.2|5788.2|5788.1|5785.1|0
1614835200000|2021-03-04 05:20:00|5789.5|5786.5|5794|5791|5794.2|5791.2|5788|5785|0
1614835500000|2021-03-04 05:25:00|5793.9|5790.9|5792.4|5789.4|5794|5791|5790.2|5787.2|0
1614835800000|2021-03-04 05:30:00|5792.3|5789.3|5794.1|5791.1|5794.8|5791.8|5790.8|5787.8|0
1614836100000|2021-03-04 05:35:00|5794|5791|5795.7|5792.7|5795.7|5792.7|5791|5788|0
1614836400000|2021-03-04 05:40:00|5795.6|5792.6|5794.1|5791.1|5795.8|5792.8|5792.6|5789.6|0
1614836700000|2021-03-04 05:45:00|5794.2|5791.2|5792.5|5789.5|5795|5792|5791.8|5788.8|0
1614837000000|2021-03-04 05:50:00|5792.6|5789.6|5794|5791|5795.6|5792.6|5792.5|5789.5|0
1614837300000|2021-03-04 05:55:00|5793.9|5790.9|5790.5|5787.5|5793.9|5790.9|5789.9|5786.9|0
1614837600000|2021-03-04 06:00:00|5790.4|5787.4|5794.2|5791.2|5795|5792|5790.4|5787.4|0
1614837900000|2021-03-04 06:05:00|5794.5|5791.5|5796.3|5793.3|5797.1|5794.1|5793.5|5790.5|0
1614838200000|2021-03-04 06:10:00|5796.2|5793.2|5794.7|5791.7|5796.4|5793.4|5794.7|5791.7|0
1614838500000|2021-03-04 06:15:00|5794.8|5791.8|5794.7|5791.7|5796.2|5793.2|5793.1|5790.1|0
1614838800000|2021-03-04 06:20:00|5794.6|5791.6|5792|5789|5796.7|5793.7|5792|5789|0
1614839100000|2021-03-04 06:25:00|5791.5|5788.5|5789.4|5786.4|5792.1|5789.1|5789.2|5786.2|0
1614839400000|2021-03-04 06:30:00|5789.3|5786.3|5785.9|5782.9|5791|5788|5784.4|5781.4|0
1614839700000|2021-03-04 06:35:00|5785.6|5782.6|5787.2|5784.2|5788.8|5785.8|5783.6|5780.6|0
1614840000000|2021-03-04 06:40:00|5787.1|5784.1|5786|5783|5787.3|5784.3|5784.3|5781.3|0
1614840300000|2021-03-04 06:45:00|5785.9|5782.9|5791.7|5788.7|5792.5|5789.5|5785.9|5782.9|0
1614840600000|2021-03-04 06:50:00|5792|5789|5792.6|5789.6|5792.7|5789.7|5791|5788|0
1614840900000|2021-03-04 06:55:00|5792.7|5789.7|5794|5791|5795.7|5792.7|5791.6|5788.6|0
1614841200000|2021-03-04 07:00:00|5793.9|5790.9|5797|5795|5799.5|5797.5|5788.5|5786.5|424
1614841500000|2021-03-04 07:05:00|5796.8|5794.8|5801.5|5799.5|5803|5801|5796|5794|181
1614841800000|2021-03-04 07:10:00|5801.8|5799.8|5799|5797|5803.3|5801.3|5798.3|5796.3|67
1614842100000|2021-03-04 07:15:00|5799.3|5797.3|5799.5|5797.5|5802.8|5800.8|5797.8|5795.8|93
1614842400000|2021-03-04 07:20:00|5799.3|5797.3|5804|5802|5804.8|5802.8|5799|5797|77
1614842700000|2021-03-04 07:25:00|5804.3|5802.3|5803|5801|5805.3|5803.3|5800.8|5798.8|189
1614843000000|2021-03-04 07:30:00|5803.3|5801.3|5805|5803|5805|5803|5801|5799|104
1614843300000|2021-03-04 07:35:00|5805.5|5803.5|5806.5|5804.5|5809.3|5807.3|5804|5802|119
1614843600000|2021-03-04 07:40:00|5806.3|5804.3|5809|5807|5809.3|5807.3|5806.3|5804.3|64
1614843900000|2021-03-04 07:45:00|5809.3|5807.3|5804.5|5802.5|5809.8|5807.8|5803.3|5801.3|81
1614844200000|2021-03-04 07:50:00|5804.8|5802.8|5802|5800|5805.8|5803.8|5801.3|5799.3|75
1614844500000|2021-03-04 07:55:00|5801.8|5799.8|5802|5800|5802.5|5800.5|5798.8|5796.8|298
1614844800000|2021-03-04 08:00:00|5801.5|5800.5|5816.5|5815.5|5817.5|5816.5|5798.3|5797.3|1596
1614845100000|2021-03-04 08:05:00|5816.3|5815.3|5819.3|5818.3|5822.3|5821.3|5815.5|5814.5|956
1614845400000|2021-03-04 08:10:00|5819.5|5818.5|5810.3|5809.3|5820.5|5819.5|5808.5|5807.5|840
1614845700000|2021-03-04 08:15:00|5810|5809|5812.5|5811.5|5813.5|5812.5|5803.3|5802.3|667
1614846000000|2021-03-04 08:20:00|5812.8|5811.8|5809.5|5808.5|5819.5|5818.5|5808.8|5807.8|571
1614846300000|2021-03-04 08:25:00|5809.3|5808.3|5814.8|5813.8|5816.8|5815.8|5806.3|5805.3|566
1614846600000|2021-03-04 08:30:00|5815|5814|5824|5823|5824.5|5823.5|5811.5|5810.5|364
1614846900000|2021-03-04 08:35:00|5823.8|5822.8|5828.8|5827.8|5829.3|5828.3|5821.8|5820.8|347
1614847200000|2021-03-04 08:40:00|5828.6|5827.6|5828.3|5827.3|5831.6|5830.6|5826.8|5825.8|360
1614847500000|2021-03-04 08:45:00|5828.6|5827.6|5823.1|5822.1|5830.1|5829.1|5821.8|5820.8|267
1614847800000|2021-03-04 08:50:00|5822.8|5821.8|5821.8|5820.8|5823.1|5822.1|5817.8|5816.8|428
1614848100000|2021-03-04 08:55:00|5822.1|5821.1|5826.6|5825.6|5826.8|5825.8|5821.6|5820.6|231
1614848400000|2021-03-04 09:00:00|5826.8|5825.8|5828.3|5827.3|5830.1|5829.1|5824.1|5823.1|264
1614848700000|2021-03-04 09:05:00|5828.1|5827.1|5824.8|5823.8|5829.8|5828.8|5822.1|5821.1|170
1614849000000|2021-03-04 09:10:00|5825.1|5824.1|5822.3|5821.3|5828.1|5827.1|5820.1|5819.1|285
1614849300000|2021-03-04 09:15:00|5822.6|5821.6|5828.1|5827.1|5828.6|5827.6|5821.3|5820.3|274
1614849600000|2021-03-04 09:20:00|5828.3|5827.3|5816.8|5815.8|5828.8|5827.8|5816.8|5815.8|281
1614849900000|2021-03-04 09:25:00|5817.3|5816.3|5816.3|5815.3|5819.3|5818.3|5812.6|5811.6|364
1614850200000|2021-03-04 09:30:00|5816.6|5815.6|5812.8|5811.8|5819.3|5818.3|5812.3|5811.3|232
1614850500000|2021-03-04 09:35:00|5813.1|5812.1|5818.3|5817.3|5818.8|5817.8|5812.1|5811.1|226
1614850800000|2021-03-04 09:40:00|5818.1|5817.1|5809.3|5808.3|5819.1|5818.1|5809.3|5808.3|273
1614851100000|2021-03-04 09:45:00|5809.1|5808.1|5814.8|5813.8|5815.1|5814.1|5808.3|5807.3|175
1614851400000|2021-03-04 09:50:00|5814.6|5813.6|5817.3|5816.3|5817.6|5816.6|5813.1|5812.1|152
1614851700000|2021-03-04 09:55:00|5817.6|5816.6|5817.8|5816.8|5819.6|5818.6|5816.6|5815.6|171
1614852000000|2021-03-04 10:00:00|5818.1|5817.1|5819.6|5818.6|5820.1|5819.1|5816.6|5815.6|240
1614852300000|2021-03-04 10:05:00|5819.8|5818.8|5814.6|5813.6|5821.1|5820.1|5814.3|5813.3|220
1614852600000|2021-03-04 10:10:00|5814.3|5813.3|5806.8|5805.8|5816.6|5815.6|5805.6|5804.6|390
1614852900000|2021-03-04 10:15:00|5806.6|5805.6|5798.3|5797.3|5808.1|5807.1|5798.1|5797.1|553
1614853200000|2021-03-04 10:20:00|5798.6|5797.6|5802.1|5801.1|5804.8|5803.8|5797.6|5796.6|396
1614853500000|2021-03-04 10:25:00|5801.8|5800.8|5802.1|5801.1|5803.6|5802.6|5798.3|5797.3|297
1614853800000|2021-03-04 10:30:00|5801.6|5800.6|5805.1|5804.1|5806.1|5805.1|5800.1|5799.1|246
1614854100000|2021-03-04 10:35:00|5805.3|5804.3|5801.1|5800.1|5805.8|5804.8|5798.1|5797.1|285
1614854400000|2021-03-04 10:40:00|5801.3|5800.3|5800.6|5799.6|5802.1|5801.1|5798.1|5797.1|360
1614854700000|2021-03-04 10:45:00|5800.3|5799.3|5805.6|5804.6|5805.6|5804.6|5798.8|5797.8|231
1614855000000|2021-03-04 10:50:00|5805.3|5804.3|5807.6|5806.6|5808.1|5807.1|5804.8|5803.8|213
1614855300000|2021-03-04 10:55:00|5807.3|5806.3|5811.1|5810.1|5812.1|5811.1|5806.8|5805.8|1773
1614855600000|2021-03-04 11:00:00|5811.3|5810.3|5812.1|5811.1|5813.6|5812.6|5809.3|5808.3|224
1614855900000|2021-03-04 11:05:00|5811.8|5810.8|5812.1|5811.1|5812.6|5811.6|5810.1|5809.1|204
1614856200000|2021-03-04 11:10:00|5811.8|5810.8|5804.3|5803.3|5811.8|5810.8|5802.1|5801.1|347
1614856500000|2021-03-04 11:15:00|5804.1|5803.1|5803.8|5802.8|5806.1|5805.1|5803.3|5802.3|188
1614856800000|2021-03-04 11:20:00|5804.1|5803.1|5804.3|5803.3|5805.6|5804.6|5802.1|5801.1|138
1614857100000|2021-03-04 11:25:00|5804.1|5803.1|5800.8|5799.8|5804.6|5803.6|5800.6|5799.6|116
1614857400000|2021-03-04 11:30:00|5800.6|5799.6|5804.3|5803.3|5805.1|5804.1|5799.1|5798.1|154
1614857700000|2021-03-04 11:35:00|5804.6|5803.6|5809.3|5808.3|5810.3|5809.3|5802.6|5801.6|290
1614858000000|2021-03-04 11:40:00|5809.1|5808.1|5805.8|5804.8|5810.1|5809.1|5805.6|5804.6|192
1614858300000|2021-03-04 11:45:00|5806.1|5805.1|5808.3|5807.3|5810.6|5809.6|5806.1|5805.1|139
1614858600000|2021-03-04 11:50:00|5808.1|5807.1|5813.6|5812.6|5814.6|5813.6|5807.6|5806.6|254
1614858900000|2021-03-04 11:55:00|5813.8|5812.8|5811.8|5810.8|5815.6|5814.6|5811.3|5810.3|133
1614859200000|2021-03-04 12:00:00|5812.1|5811.1|5812.3|5811.3|5816.1|5815.1|5811.6|5810.6|178
1614859500000|2021-03-04 12:05:00|5812.8|5811.8|5813.3|5812.3|5813.6|5812.6|5810.1|5809.1|137
1614859800000|2021-03-04 12:10:00|5813.1|5812.1|5816.6|5815.6|5816.6|5815.6|5812.8|5811.8|128
1614860100000|2021-03-04 12:15:00|5816.8|5815.8|5818.8|5817.8|5819.1|5818.1|5816.1|5815.1|246
1614860400000|2021-03-04 12:20:00|5818.6|5817.6|5820.3|5819.3|5820.6|5819.6|5816.1|5815.1|174
1614860700000|2021-03-04 12:25:00|5820.6|5819.6|5821.3|5820.3|5821.8|5820.8|5818.1|5817.1|203
1614861000000|2021-03-04 12:30:00|5821.6|5820.6|5813.3|5812.3|5823.1|5822.1|5813.1|5812.1|404
1614861300000|2021-03-04 12:35:00|5813.6|5812.6|5819.8|5818.8|5820.3|5819.3|5813.3|5812.3|145
1614861600000|2021-03-04 12:40:00|5820.1|5819.1|5822.1|5821.1|5822.8|5821.8|5819.8|5818.8|208
1614861900000|2021-03-04 12:45:00|5822.3|5821.3|5822.8|5821.8|5824.1|5823.1|5820.3|5819.3|140
1614862200000|2021-03-04 12:50:00|5823.1|5822.1|5825.1|5824.1|5825.3|5824.3|5822.1|5821.1|166
1614862500000|2021-03-04 12:55:00|5825.3|5824.3|5823.8|5822.8|5825.3|5824.3|5822.6|5821.6|120
1614862800000|2021-03-04 13:00:00|5823.6|5822.6|5821.6|5820.6|5825.3|5824.3|5821.6|5820.6|73
1614863100000|2021-03-04 13:05:00|5821.8|5820.8|5819.8|5818.8|5822.6|5821.6|5819.1|5818.1|95
1614863400000|2021-03-04 13:10:00|5819.6|5818.6|5819.8|5818.8|5823.3|5822.3|5818.6|5817.6|140
1614863700000|2021-03-04 13:15:00|5819.6|5818.6|5821.8|5820.8|5822.6|5821.6|5819.6|5818.6|148
1614864000000|2021-03-04 13:20:00|5821.6|5820.6|5825.1|5824.1|5826.6|5825.6|5820.6|5819.6|185
1614864300000|2021-03-04 13:25:00|5824.8|5823.8|5823.1|5822.1|5825.8|5824.8|5822.6|5821.6|173
1614864600000|2021-03-04 13:30:00|5823.3|5822.3|5825.6|5824.6|5828.8|5827.8|5823.1|5822.1|252
1614864900000|2021-03-04 13:35:00|5825.3|5824.3|5827.6|5826.6|5828.6|5827.6|5825.1|5824.1|109
1614865200000|2021-03-04 13:40:00|5827.3|5826.3|5828.8|5827.8|5832.3|5831.3|5827.3|5826.3|194
1614865500000|2021-03-04 13:45:00|5829.1|5828.1|5828.1|5827.1|5832.1|5831.1|5827.6|5826.6|210
1614865800000|2021-03-04 13:50:00|5827.8|5826.8|5829.3|5828.3|5830.6|5829.6|5827.3|5826.3|96
1614866100000|2021-03-04 13:55:00|5829.1|5828.1|5831.6|5830.6|5832.6|5831.6|5827.6|5826.6|141
1614866400000|2021-03-04 14:00:00|5831.8|5830.8|5826.8|5825.8|5833.3|5832.3|5825.6|5824.6|252
1614866700000|2021-03-04 14:05:00|5827.1|5826.1|5824.8|5823.8|5828.8|5827.8|5824.6|5823.6|413
1614867000000|2021-03-04 14:10:00|5825.1|5824.1|5827.3|5826.3|5828.1|5827.1|5824.6|5823.6|106
1614867300000|2021-03-04 14:15:00|5827.6|5826.6|5825.8|5824.8|5828.8|5827.8|5825.1|5824.1|123
1614867600000|2021-03-04 14:20:00|5826.1|5825.1|5828.1|5827.1|5829.1|5828.1|5825.3|5824.3|109
1614867900000|2021-03-04 14:25:00|5828.3|5827.3|5827.3|5826.3|5828.3|5827.3|5826.1|5825.1|102
1614868200000|2021-03-04 14:30:00|5827.6|5826.6|5836.6|5835.6|5836.6|5835.6|5825.6|5824.6|855
1614868500000|2021-03-04 14:35:00|5836.8|5835.8|5842.3|5841.3|5843.1|5842.1|5835.6|5834.6|837
1614868800000|2021-03-04 14:40:00|5842.1|5841.1|5842.8|5841.8|5845.3|5844.3|5840.6|5839.6|623
1614869100000|2021-03-04 14:45:00|5843.1|5842.1|5826.1|5825.1|5844.6|5843.6|5825.6|5824.6|723
1614869400000|2021-03-04 14:50:00|5825.8|5824.8|5827.8|5826.8|5829.8|5828.8|5823.6|5822.6|759
1614869700000|2021-03-04 14:55:00|5828.1|5827.1|5826.8|5825.8|5830.6|5829.6|5822.1|5821.1|501
1614870000000|2021-03-04 15:00:00|5827.1|5826.1|5818.1|5817.1|5829.8|5828.8|5817.6|5816.6|569
1614870300000|2021-03-04 15:05:00|5818.3|5817.3|5810.1|5809.1|5819.3|5818.3|5810.1|5809.1|743
1614870600000|2021-03-04 15:10:00|5810.3|5809.3|5816.3|5815.3|5816.3|5815.3|5809|5808|530
1614870900000|2021-03-04 15:15:00|5816|5815|5813.8|5812.8|5820.3|5819.3|5813.8|5812.8|638
1614871200000|2021-03-04 15:20:00|5814|5813|5825|5824|5827.3|5826.3|5814|5813|409
1614871500000|2021-03-04 15:25:00|5825.5|5824.5|5826.8|5825.8|5828.3|5827.3|5821.3|5820.3|378
1614871800000|2021-03-04 15:30:00|5827|5826|5826.8|5825.8|5829.3|5828.3|5824.8|5823.8|195
1614872100000|2021-03-04 15:35:00|5826.5|5825.5|5832|5831|5833|5832|5825.3|5824.3|363
1614872400000|2021-03-04 15:40:00|5832.3|5831.3|5831.8|5830.8|5833|5832|5826.8|5825.8|217
1614872700000|2021-03-04 15:45:00|5832|5831|5831.3|5830.3|5834.5|5833.5|5829.8|5828.8|362
1614873000000|2021-03-04 15:50:00|5831.5|5830.5|5825|5824|5834.8|5833.8|5822.5|5821.5|579
1614873300000|2021-03-04 15:55:00|5825.3|5824.3|5834.5|5833.5|5836.3|5835.3|5824.3|5823.3|483
1614873600000|2021-03-04 16:00:00|5834.8|5833.8|5836|5835|5840.3|5839.3|5833.3|5832.3|456
1614873900000|2021-03-04 16:05:00|5836.3|5835.3|5834.8|5833.8|5837.3|5836.3|5830|5829|630
1614874200000|2021-03-04 16:10:00|5834.5|5833.5|5826|5825|5836.8|5835.8|5825.3|5824.3|594
1614874500000|2021-03-04 16:15:00|5826.3|5825.3|5832.8|5831.8|5835.5|5834.5|5825.3|5824.3|589
1614874800000|2021-03-04 16:20:00|5832.5|5831.5|5836.5|5835.5|5836.8|5835.8|5831|5830|600
1614875100000|2021-03-04 16:25:00|5836.3|5835.3|5833.5|5832.5|5838|5837|5830|5829|1235
1614875400000|2021-03-04 16:30:00|5834|5832|5832.5|5830.5|5842.8|5840.8|5831.5|5829.5|1796
1614875700000|2021-03-04 16:35:00|5832.3|5830.3|5842.3|5840.3|5843.3|5841.3|5831.8|5829.8|1171
1614876000000|2021-03-04 16:40:00|5841.5|5839.5|5845.8|5843.8|5847|5845|5840.8|5838.8|313
1614876300000|2021-03-04 16:45:00|5845.5|5843.5|5845.3|5843.3|5847.8|5845.8|5843.5|5841.5|376
1614876600000|2021-03-04 16:50:00|5845.5|5843.5|5845|5843|5846|5844|5843.3|5841.3|1073
1614876900000|2021-03-04 16:55:00|5845.8|5843.8|5842|5840|5845.8|5843.8|5841.5|5839.5|177
1614877200000|2021-03-04 17:00:00|5842.3|5840.3|5849.8|5847.8|5850.3|5848.3|5842.3|5840.3|221
1614877500000|2021-03-04 17:05:00|5849.3|5847.3|5851|5849|5851|5849|5845.3|5843.3|161
1614877800000|2021-03-04 17:10:00|5850.8|5848.8|5836.5|5834.5|5851|5849|5834|5832|444
1614878100000|2021-03-04 17:15:00|5836.8|5834.8|5840|5838|5847.3|5845.3|5835|5833|174
1614878400000|2021-03-04 17:20:00|5840.5|5838.5|5826.8|5824.8|5844.5|5842.5|5824|5822|867
1614878700000|2021-03-04 17:25:00|5826.5|5824.5|5826|5824|5827.5|5825.5|5816.8|5814.8|499
1614879000000|2021-03-04 17:30:00|5825.8|5823.8|5815.8|5813.8|5826|5824|5815|5813|273
1614879300000|2021-03-04 17:35:00|5815.5|5813.5|5825.5|5823.5|5826|5824|5814.3|5812.3|333
1614879600000|2021-03-04 17:40:00|5825.3|5823.3|5821|5819|5829.5|5827.5|5819.8|5817.8|207
1614879900000|2021-03-04 17:45:00|5820.8|5818.8|5815|5813|5821.3|5819.3|5813.5|5811.5|262
1614880200000|2021-03-04 17:50:00|5814.8|5812.8|5808.3|5806.3|5819.5|5817.5|5807.3|5805.3|231
1614880500000|2021-03-04 17:55:00|5808|5806|5806.3|5804.3|5808.8|5806.8|5800|5798|278
1614880800000|2021-03-04 18:00:00|5806|5804|5814|5812|5814|5812|5802.5|5800.5|126
1614881100000|2021-03-04 18:05:00|5813.8|5811.8|5804.3|5802.3|5814|5812|5802.3|5800.3|230
1614881400000|2021-03-04 18:10:00|5804.5|5802.5|5799|5797|5804.8|5802.8|5798.3|5796.3|212
1614881700000|2021-03-04 18:15:00|5799.3|5797.3|5803.3|5801.3|5805.5|5803.5|5795.3|5793.3|192
1614882000000|2021-03-04 18:20:00|5803.5|5801.5|5794.8|5792.8|5803.5|5801.5|5792|5790|331
1614882300000|2021-03-04 18:25:00|5795|5793|5798|5796|5798.5|5796.5|5789.8|5787.8|466
1614882600000|2021-03-04 18:30:00|5797.8|5795.8|5790.5|5788.5|5798|5796|5788.8|5786.8|247
1614882900000|2021-03-04 18:35:00|5790.3|5788.3|5795.5|5793.5|5798.5|5796.5|5789.3|5787.3|204
1614883200000|2021-03-04 18:40:00|5795.3|5793.3|5787|5785|5796|5794|5785.8|5783.8|299
1614883500000|2021-03-04 18:45:00|5786.8|5784.8|5776.3|5774.3|5787|5785|5776|5774|636
1614883800000|2021-03-04 18:50:00|5776|5774|5767.5|5765.5|5777.3|5775.3|5761|5759|650
1614884100000|2021-03-04 18:55:00|5767.3|5765.3|5760|5758|5770.3|5768.3|5759.8|5757.8|424
1614884400000|2021-03-04 19:00:00|5760.3|5758.3|5763.8|5761.8|5766.5|5764.5|5759|5757|466
1614884700000|2021-03-04 19:05:00|5764.3|5762.3|5778.5|5776.5|5780|5778|5762|5760|380
1614885000000|2021-03-04 19:10:00|5778.8|5776.8|5775|5773|5778.8|5776.8|5771.5|5769.5|181
1614885300000|2021-03-04 19:15:00|5774.8|5772.8|5780|5778|5781.5|5779.5|5771.5|5769.5|188
1614885600000|2021-03-04 19:20:00|5780.3|5778.3|5785|5783|5785.3|5783.3|5779.8|5777.8|233
1614885900000|2021-03-04 19:25:00|5784.8|5782.8|5788.5|5786.5|5790.8|5788.8|5784.8|5782.8|160
1614886200000|2021-03-04 19:30:00|5788.3|5786.3|5781.8|5779.8|5789|5787|5781|5779|104
1614886500000|2021-03-04 19:35:00|5782.5|5780.5|5779.5|5777.5|5784|5782|5774.3|5772.3|111
1614886800000|2021-03-04 19:40:00|5779.3|5777.3|5790.5|5788.5|5790.8|5788.8|5777.8|5775.8|135
1614887100000|2021-03-04 19:45:00|5790|5788|5795|5793|5798.8|5796.8|5786.5|5784.5|315
1614887400000|2021-03-04 19:50:00|5795.3|5793.3|5796.3|5794.3|5797.3|5795.3|5789.8|5787.8|159
1614887700000|2021-03-04 19:55:00|5796.5|5794.5|5794.5|5792.5|5798|5796|5794|5792|55
1614888000000|2021-03-04 20:00:00|5794.8|5792.8|5786.8|5784.8|5796.8|5794.8|5786.5|5784.5|73
1614888300000|2021-03-04 20:05:00|5787|5785|5784.3|5782.3|5792|5790|5784.3|5782.3|45
1614888600000|2021-03-04 20:10:00|5784|5782|5782.8|5780.8|5786.3|5784.3|5779|5777|141
1614888900000|2021-03-04 20:15:00|5782.5|5780.5|5783.3|5781.3|5785.8|5783.8|5779.5|5777.5|119
1614889200000|2021-03-04 20:20:00|5783|5781|5779.5|5777.5|5783.5|5781.5|5777.5|5775.5|139
1614889500000|2021-03-04 20:25:00|5779.8|5777.8|5789.3|5787.3|5791|5789|5778.3|5776.3|95
1614889800000|2021-03-04 20:30:00|5789|5787|5792.3|5790.3|5795.3|5793.3|5785.5|5783.5|69
1614890100000|2021-03-04 20:35:00|5792|5790|5787.3|5785.3|5795|5793|5784.3|5782.3|116
1614890400000|2021-03-04 20:40:00|5787.5|5785.5|5791|5789|5796|5794|5785.8|5783.8|132
1614890700000|2021-03-04 20:45:00|5790.8|5788.8|5789.3|5787.3|5795|5793|5786.5|5784.5|85
1614891000000|2021-03-04 20:50:00|5789.5|5787.5|5785.8|5783.8|5795.3|5793.3|5785.8|5783.8|71
1614891300000|2021-03-04 20:55:00|5786|5784|5791.8|5789.8|5792.3|5790.3|5782.3|5780.3|177
1614891600000|2021-03-04 21:00:00|5793.9|5789.9|5801.6|5797.6|5804.8|5800.8|5793.6|5789.6|0
1614891900000|2021-03-04 21:05:00|5801.7|5797.7|5800.3|5796.3|5805.1|5801.1|5799.5|5795.5|0
1614892200000|2021-03-04 21:10:00|5800.2|5796.2|5802|5798|5803.5|5799.5|5798.5|5794.5|0
1614892500000|2021-03-04 21:15:00|5802.1|5798.1|5801.4|5797.4|5802.4|5798.4|5801.3|5797.3|0
1614892800000|2021-03-04 21:20:00|5801.5|5797.5|5801.8|5797.8|5801.8|5797.8|5801.1|5797.1|0
1614893100000|2021-03-04 21:25:00|5801.9|5797.9|5801.7|5797.7|5802.1|5798.1|5801.3|5797.3|0
1614893400000|2021-03-04 21:30:00|5801.6|5797.6|5802.9|5798.9|5802.9|5798.9|5798.4|5794.4|0
1614893700000|2021-03-04 21:35:00|5802.8|5798.8|5803.2|5799.2|5804|5800|5801.5|5797.5|0
1614894000000|2021-03-04 21:40:00|5803.1|5799.1|5801.8|5797.8|5803.1|5799.1|5801.5|5797.5|0
1614894300000|2021-03-04 21:45:00|5802.2|5798.2|5798.3|5794.3|5802.2|5798.2|5797.7|5793.7|0
1614894600000|2021-03-04 21:50:00|5798|5794|5794.4|5790.4|5798.3|5794.3|5794.4|5790.4|0
1614894900000|2021-03-04 21:55:00|5794.1|5790.1|5794.1|5790.1|5795.2|5791.2|5793|5789|0
1614895200000|2021-03-04 22:00:00|5794.2|5790.2|5794.6|5790.6|5794.6|5790.6|5794.1|5790.1|0
1614895500000|2021-03-04 22:05:00|5794.7|5790.7|5794.8|5790.8|5795.1|5791.1|5794.6|5790.6|0
1614895800000|2021-03-04 22:10:00|5794.7|5790.7|5793.8|5789.8|5794.8|5790.8|5793.6|5789.6|0
1614896100000|2021-03-04 22:15:00|5794|5790|5794.3|5790.3|5794.5|5790.5|5794|5790|0
1614896400000|2021-03-04 22:20:00|5794.5|5790.5|5794.5|5790.5|5794.5|5790.5|5793.5|5789.5|0
1614896700000|2021-03-04 22:25:00|5794.6|5790.6|5794.9|5790.9|5794.9|5790.9|5794.6|5790.6|0
1614897000000|2021-03-04 22:30:00|5795|5791|5794|5790|5795.3|5791.3|5794|5790|0
1614897300000|2021-03-04 22:35:00|5793.8|5789.8|5794.7|5790.7|5794.7|5790.7|5793.8|5789.8|0
1614897600000|2021-03-04 22:40:00|5794.8|5790.8|5793.9|5789.9|5794.8|5790.8|5793.8|5789.8|0
1614897900000|2021-03-04 22:45:00|5794.3|5790.3|5792.9|5788.9|5794.4|5790.4|5792.7|5788.7|0
1614898200000|2021-03-04 22:50:00|5793.3|5789.3|5791.7|5787.7|5793.4|5789.4|5791.7|5787.7|0
1614898500000|2021-03-04 22:55:00|5791.9|5787.9|5791.7|5787.7|5792.1|5788.1|5791.2|5787.2|0
1614898800000|2021-03-04 23:00:00|5791.5|5787.5|5787.8|5783.8|5795.1|5791.1|5786.8|5782.8|0
1614899100000|2021-03-04 23:05:00|5788.2|5784.2|5789.2|5785.2|5791.7|5787.7|5785.9|5781.9|0
1614899400000|2021-03-04 23:10:00|5789.3|5785.3|5797.5|5793.5|5799.9|5795.9|5789.2|5785.2|0
1614899700000|2021-03-04 23:15:00|5797.6|5793.6|5791.1|5787.1|5799.1|5795.1|5791.1|5787.1|0
1614900000000|2021-03-04 23:20:00|5790.9|5786.9|5789.2|5785.2|5793|5789|5785.1|5781.1|0
1614900300000|2021-03-04 23:25:00|5789.1|5785.1|5790.3|5786.3|5790.3|5786.3|5785.4|5781.4|0
1614900600000|2021-03-04 23:30:00|5790.2|5786.2|5794.5|5790.5|5794.7|5790.7|5787.1|5783.1|0
1614900900000|2021-03-04 23:35:00|5794.7|5790.7|5790.2|5786.2|5794.7|5790.7|5789.2|5785.2|0
1614901200000|2021-03-04 23:40:00|5789.9|5785.9|5789.2|5785.2|5793.7|5789.7|5789|5785|0
1614901500000|2021-03-04 23:45:00|5789.1|5785.1|5783.6|5779.6|5789.1|5785.1|5782.8|5778.8|0
1614901800000|2021-03-04 23:50:00|5783.7|5779.7|5783.9|5779.9|5786.8|5782.8|5783.3|5779.3|0
1614902100000|2021-03-04 23:55:00|5784|5780|5782.3|5778.3|5786.5|5782.5|5781.6|5777.6|0
1614902400000|2021-03-05 00:00:00|5782.2|5778.2|5778.2|5774.2|5784.8|5780.8|5778.2|5774.2|0
1614902700000|2021-03-05 00:05:00|5777.9|5773.9|5772.6|5768.6|5780.8|5776.8|5771.7|5767.7|0
1614903000000|2021-03-05 00:10:00|5772.5|5768.5|5769.5|5765.5|5774|5770|5767.5|5763.5|0
1614903300000|2021-03-05 00:15:00|5769.6|5765.6|5760.1|5757.1|5770.9|5766.9|5757.2|5754.2|0
1614903600000|2021-03-05 00:20:00|5760.6|5757.6|5756.1|5753.1|5761.6|5758.6|5754.4|5751.4|0
1614903900000|2021-03-05 00:25:00|5756.2|5753.2|5762|5759|5762|5759|5754.7|5751.7|0
1614904200000|2021-03-05 00:30:00|5761.7|5758.7|5755.8|5752.8|5761.7|5758.7|5755.8|5752.8|0
1614904500000|2021-03-05 00:35:00|5755.7|5752.7|5756|5753|5756.7|5753.7|5754.2|5751.2|0
1614904800000|2021-03-05 00:40:00|5756.1|5753.1|5759.6|5756.6|5760.6|5757.6|5754.4|5751.4|0
1614905100000|2021-03-05 00:45:00|5759.4|5756.4|5760|5757|5760.6|5757.6|5756.9|5753.9|0
1614905400000|2021-03-05 00:50:00|5759.7|5756.7|5762.5|5759.5|5762.5|5759.5|5758.6|5755.6|0
1614905700000|2021-03-05 00:55:00|5762.2|5759.2|5758.4|5755.4|5762.2|5759.2|5757|5754|0
1614906000000|2021-03-05 01:00:00|5758.5|5755.5|5757.2|5754.2|5758.7|5755.7|5753.8|5750.8|0
1614906300000|2021-03-05 01:05:00|5757.1|5754.1|5751.3|5748.3|5757.2|5754.2|5749.6|5746.6|0
1614906600000|2021-03-05 01:10:00|5751.2|5748.2|5746.4|5743.4|5751.5|5748.5|5746.4|5743.4|0
1614906900000|2021-03-05 01:15:00|5746.5|5743.5|5749.5|5746.5|5752.5|5749.5|5746.5|5743.5|0
1614907200000|2021-03-05 01:20:00|5749.2|5746.2|5751.5|5748.5|5752.9|5749.9|5744.9|5741.9|0
1614907500000|2021-03-05 01:25:00|5751.4|5748.4|5753.3|5750.3|5754.8|5751.8|5748.5|5745.5|0
1614907800000|2021-03-05 01:30:00|5753.2|5750.2|5751|5748|5753.3|5750.3|5746.7|5743.7|0
1614908100000|2021-03-05 01:35:00|5750.9|5747.9|5761.8|5758.8|5761.9|5758.9|5750.2|5747.2|0
1614908400000|2021-03-05 01:40:00|5761.7|5758.7|5763.3|5760.3|5763.3|5760.3|5758|5755|0
1614908700000|2021-03-05 01:45:00|5763.4|5760.4|5768|5765|5768|5765|5760.3|5757.3|0
1614909000000|2021-03-05 01:50:00|5767.9|5764.9|5763.6|5760.6|5768|5765|5762|5759|0
1614909300000|2021-03-05 01:55:00|5763.5|5760.5|5758.9|5755.9|5763.6|5760.6|5758.9|5755.9|0
1614909600000|2021-03-05 02:00:00|5759|5756|5755.7|5752.7|5760.6|5757.6|5754.2|5751.2|0
1614909900000|2021-03-05 02:05:00|5755.6|5752.6|5752.4|5749.4|5758.9|5755.9|5752.3|5749.3|0
1614910200000|2021-03-05 02:10:00|5752.3|5749.3|5758.5|5755.5|5758.6|5755.6|5752.3|5749.3|0
1614910500000|2021-03-05 02:15:00|5758.6|5755.6|5758.5|5755.5|5760.1|5757.1|5756.9|5753.9|0
1614910800000|2021-03-05 02:20:00|5759|5756|5764.7|5761.7|5766.2|5763.2|5759|5756|0
1614911100000|2021-03-05 02:25:00|5764.8|5761.8|5761.5|5758.5|5766.3|5763.3|5760|5757|0
1614911400000|2021-03-05 02:30:00|5761.3|5758.3|5766.2|5763.2|5767.8|5764.8|5758.4|5755.4|0
1614911700000|2021-03-05 02:35:00|5765.9|5762.9|5766.4|5763.4|5768|5765|5763.1|5760.1|0
1614912000000|2021-03-05 02:40:00|5766.5|5763.5|5766.5|5763.5|5767.9|5764.9|5764.9|5761.9|0
1614912300000|2021-03-05 02:45:00|5766.8|5763.8|5774.2|5771.2|5774.2|5771.2|5766.5|5763.5|0
1614912600000|2021-03-05 02:50:00|5774.3|5771.3|5775.4|5772.4|5776.1|5773.1|5774.2|5771.2|0
1614912900000|2021-03-05 02:55:00|5774.7|5771.7|5779.3|5776.3|5779.3|5776.3|5774.6|5771.6|0
1614913200000|2021-03-05 03:00:00|5779.4|5776.4|5779.5|5776.5|5781.1|5778.1|5777.7|5774.7|0
1614913500000|2021-03-05 03:05:00|5779.6|5776.6|5776.3|5773.3|5781|5778|5774.8|5771.8|0
1614913800000|2021-03-05 03:10:00|5776.4|5773.4|5780.9|5777.9|5780.9|5777.9|5776.3|5773.3|0
1614914100000|2021-03-05 03:15:00|5781|5778|5776.1|5773.1|5781|5778|5776.1|5773.1|0
1614914400000|2021-03-05 03:20:00|5776.2|5773.2|5777.5|5774.5|5777.8|5774.8|5776.1|5773.1|0
1614914700000|2021-03-05 03:25:00|5777.6|5774.6|5777.5|5774.5|5779.2|5776.2|5775.8|5772.8|0
1614915000000|2021-03-05 03:30:00|5777.4|5774.4|5790.2|5787.2|5790.2|5787.2|5777.3|5774.3|0
1614915300000|2021-03-05 03:35:00|5790.1|5787.1|5791.7|5788.7|5793.3|5790.3|5788.7|5785.7|0
1614915600000|2021-03-05 03:40:00|5791.4|5788.4|5790|5787|5791.8|5788.8|5787.2|5784.2|0
1614915900000|2021-03-05 03:45:00|5790.1|5787.1|5788.7|5785.7|5794.7|5791.7|5788.7|5785.7|0
1614916200000|2021-03-05 03:50:00|5789|5786|5796.2|5793.2|5797.6|5794.6|5788.7|5785.7|0
1614916500000|2021-03-05 03:55:00|5796.1|5793.1|5800.5|5797.5|5800.5|5797.5|5795.4|5792.4|0
1614916800000|2021-03-05 04:00:00|5800.2|5797.2|5792.9|5789.9|5800.2|5797.2|5792.9|5789.9|0
1614917100000|2021-03-05 04:05:00|5793|5790|5794.4|5791.4|5796|5793|5792.9|5789.9|0
1614917400000|2021-03-05 04:10:00|5794.5|5791.5|5793.1|5790.1|5796.2|5793.2|5793|5790|0
1614917700000|2021-03-05 04:15:00|5793|5790|5791.5|5788.5|5793.1|5790.1|5789.9|5786.9|0
1614918000000|2021-03-05 04:20:00|5790.9|5787.9|5794.6|5791.6|5794.7|5791.7|5790|5787|0
1614918300000|2021-03-05 04:25:00|5794.7|5791.7|5797.6|5794.6|5799.2|5796.2|5794.6|5791.6|0
1614918600000|2021-03-05 04:30:00|5797.9|5794.9|5795.3|5792.3|5800.5|5797.5|5795.3|5792.3|0
1614918900000|2021-03-05 04:35:00|5795.4|5792.4|5796.1|5793.1|5796.9|5793.9|5795.3|5792.3|0
1614919200000|2021-03-05 04:40:00|5796|5793|5792.3|5789.3|5796.8|5793.8|5792.3|5789.3|0
1614919500000|2021-03-05 04:45:00|5792.2|5789.2|5793.8|5790.8|5795.3|5792.3|5790.8|5787.8|0
1614919800000|2021-03-05 04:50:00|5793.9|5790.9|5790.7|5787.7|5795.4|5792.4|5790.6|5787.6|0
1614920100000|2021-03-05 04:55:00|5790.1|5787.1|5783.9|5780.9|5790.1|5787.1|5783.1|5780.1|0
1614920400000|2021-03-05 05:00:00|5783.8|5780.8|5788.1|5785.1|5790.6|5787.6|5783.1|5780.1|0
1614920700000|2021-03-05 05:05:00|5788.4|5785.4|5787.8|5784.8|5789.6|5786.6|5781.8|5778.8|0
1614921000000|2021-03-05 05:10:00|5787.5|5784.5|5784.8|5781.8|5787.8|5784.8|5783.2|5780.2|0
1614921300000|2021-03-05 05:15:00|5784.7|5781.7|5784.9|5781.9|5786.4|5783.4|5782.6|5779.6|0
1614921600000|2021-03-05 05:20:00|5784.6|5781.6|5786.7|5783.7|5786.7|5783.7|5783.4|5780.4|0
1614921900000|2021-03-05 05:25:00|5786.6|5783.6|5783.5|5780.5|5788.1|5785.1|5783.5|5780.5|0
1614922200000|2021-03-05 05:30:00|5783.6|5780.6|5791.5|5788.5|5792.3|5789.3|5782.1|5779.1|0
1614922500000|2021-03-05 05:35:00|5791.6|5788.6|5795.3|5792.3|5796.2|5793.2|5790.7|5787.7|0
1614922800000|2021-03-05 05:40:00|5795.4|5792.4|5798.5|5795.5|5798.6|5795.6|5795.4|5792.4|0
1614923100000|2021-03-05 05:45:00|5798.6|5795.6|5800.8|5797.8|5801.6|5798.6|5797|5794|0
1614923400000|2021-03-05 05:50:00|5801.1|5798.1|5804.5|5801.5|5804.5|5801.5|5800.1|5797.1|0
1614923700000|2021-03-05 05:55:00|5804.4|5801.4|5804.5|5801.5|5807.4|5804.4|5802.9|5799.9|0
1614924000000|2021-03-05 06:00:00|5805|5802|5803.6|5800.6|5807.2|5804.2|5802.1|5799.1|0
1614924300000|2021-03-05 06:05:00|5803.5|5800.5|5800|5797|5806.6|5803.6|5798.5|5795.5|0
1614924600000|2021-03-05 06:10:00|5800.1|5797.1|5796.6|5793.6|5801.6|5798.6|5795|5792|0
1614924900000|2021-03-05 06:15:00|5796.7|5793.7|5799.1|5796.1|5799.9|5796.9|5796.7|5793.7|0
1614925200000|2021-03-05 06:20:00|5799.4|5796.4|5792.3|5789.3|5799.9|5796.9|5792.2|5789.2|0
1614925500000|2021-03-05 06:25:00|5792.9|5789.9|5796.6|5793.6|5796.7|5793.7|5792.9|5789.9|0
1614925800000|2021-03-05 06:30:00|5796.5|5793.5|5796.4|5793.4|5796.6|5793.6|5795|5792|0
1614926100000|2021-03-05 06:35:00|5796.1|5793.1|5793.3|5790.3|5796.4|5793.4|5791.7|5788.7|0
1614926400000|2021-03-05 06:40:00|5793.4|5790.4|5796.1|5793.1|5796.5|5793.5|5793.4|5790.4|0
1614926700000|2021-03-05 06:45:00|5795.7|5792.7|5792.2|5789.2|5795.7|5792.7|5792.1|5789.1|0
1614927000000|2021-03-05 06:50:00|5792.3|5789.3|5795.2|5792.2|5796.7|5793.7|5792.3|5789.3|0
1614927300000|2021-03-05 06:55:00|5795.3|5792.3|5799.1|5796.1|5799.1|5796.1|5795.1|5792.1|0
1614927600000|2021-03-05 07:00:00|5798.5|5795.5|5800.8|5798.8|5806.8|5804.8|5791.5|5789.5|552
1614927900000|2021-03-05 07:05:00|5800|5798|5792.8|5790.8|5801|5799|5790.5|5788.5|334
1614928200000|2021-03-05 07:10:00|5793|5791|5792.5|5790.5|5796.3|5794.3|5790.8|5788.8|244
1614928500000|2021-03-05 07:15:00|5792.3|5790.3|5794.5|5792.5|5795.3|5793.3|5791.3|5789.3|92
1614928800000|2021-03-05 07:20:00|5794.3|5792.3|5786.3|5784.3|5794.8|5792.8|5785.8|5783.8|157
1614929100000|2021-03-05 07:25:00|5786|5784|5789|5787|5789.8|5787.8|5786|5784|116
1614929400000|2021-03-05 07:30:00|5789.3|5787.3|5788.3|5786.3|5791.8|5789.8|5786|5784|117
1614929700000|2021-03-05 07:35:00|5788.5|5786.5|5789.5|5787.5|5791.8|5789.8|5786|5784|126
1614930000000|2021-03-05 07:40:00|5789.3|5787.3|5784|5782|5789.5|5787.5|5783.3|5781.3|144
1614930300000|2021-03-05 07:45:00|5784.3|5782.3|5785|5783|5785.5|5783.5|5781.5|5779.5|131
1614930600000|2021-03-05 07:50:00|5784.8|5782.8|5791|5789|5791|5789|5783.3|5781.3|103
1614930900000|2021-03-05 07:55:00|5790.8|5788.8|5796.3|5794.3|5796.5|5794.5|5788.8|5786.8|352
1614931200000|2021-03-05 08:00:00|5795.8|5794.8|5792.5|5791.5|5800.8|5799.8|5791.5|5790.5|1926
1614931500000|2021-03-05 08:05:00|5792.3|5791.3|5778|5777|5794|5793|5774.8|5773.8|1314
1614931800000|2021-03-05 08:10:00|5777.5|5776.5|5774|5773|5784.3|5783.3|5773.5|5772.5|1154
1614932100000|2021-03-05 08:15:00|5773.8|5772.8|5773|5772|5776|5775|5768.8|5767.8|1099
1614932400000|2021-03-05 08:20:00|5772.8|5771.8|5763.5|5762.5|5772.8|5771.8|5762.3|5761.3|893
1614932700000|2021-03-05 08:25:00|5763.3|5762.3|5777|5776|5777.3|5776.3|5757.5|5756.5|990
1614933000000|2021-03-05 08:30:00|5778|5777|5767.3|5766.3|5778.5|5777.5|5764.8|5763.8|624
1614933300000|2021-03-05 08:35:00|5767|5766|5764|5763|5767|5766|5755.5|5754.5|934
1614933600000|2021-03-05 08:40:00|5763.4|5762.4|5772.9|5771.9|5773.4|5772.4|5758.9|5757.9|633
1614933900000|2021-03-05 08:45:00|5773.2|5772.2|5780.2|5779.2|5781.7|5780.7|5769.2|5768.2|509
1614934200000|2021-03-05 08:50:00|5779.9|5778.9|5777.9|5776.9|5784.4|5783.4|5776.4|5775.4|476
1614934500000|2021-03-05 08:55:00|5778.2|5777.2|5777.9|5776.9|5783.7|5782.7|5773.2|5772.2|546
1614934800000|2021-03-05 09:00:00|5777.2|5776.2|5781.9|5780.9|5782.4|5781.4|5771.7|5770.7|503
1614935100000|2021-03-05 09:05:00|5782.2|5781.2|5782.4|5781.4|5786.7|5785.7|5781.4|5780.4|311
1614935400000|2021-03-05 09:10:00|5782.7|5781.7|5769.2|5768.2|5783.9|5782.9|5768.9|5767.9|522
1614935700000|2021-03-05 09:15:00|5769.4|5768.4|5768.2|5767.2|5770.7|5769.7|5763.7|5762.7|651
1614936000000|2021-03-05 09:20:00|5767.9|5766.9|5773.2|5772.2|5775.4|5774.4|5765.9|5764.9|359
1614936300000|2021-03-05 09:25:00|5773.4|5772.4|5768.4|5767.4|5774.9|5773.9|5768.2|5767.2|325
1614936600000|2021-03-05 09:30:00|5768.7|5767.7|5771.4|5770.4|5771.4|5770.4|5765.7|5764.7|258
1614936900000|2021-03-05 09:35:00|5771.7|5770.7|5780.2|5779.2|5781.7|5780.7|5769.2|5768.2|338
1614937200000|2021-03-05 09:40:00|5780.4|5779.4|5782.4|5781.4|5783.7|5782.7|5776.9|5775.9|237
1614937500000|2021-03-05 09:45:00|5782.2|5781.2|5784.2|5783.2|5784.2|5783.2|5777.7|5776.7|138
1614937800000|2021-03-05 09:50:00|5783.9|5782.9|5788.2|5787.2|5788.4|5787.4|5783.2|5782.2|244
1614938100000|2021-03-05 09:55:00|5787.9|5786.9|5790.4|5789.4|5791.2|5790.2|5785.9|5784.9|358
1614938400000|2021-03-05 10:00:00|5790.7|5789.7|5791.4|5790.4|5792.2|5791.2|5786.9|5785.9|394
1614938700000|2021-03-05 10:05:00|5791.2|5790.2|5789.4|5788.4|5791.4|5790.4|5786.7|5785.7|149
1614939000000|2021-03-05 10:10:00|5789.7|5788.7|5793.9|5792.9|5794.9|5793.9|5787.4|5786.4|419
1614939300000|2021-03-05 10:15:00|5794.2|5793.2|5797.9|5796.9|5799.7|5798.7|5794.2|5793.2|391
1614939600000|2021-03-05 10:20:00|5797.7|5796.7|5798.4|5797.4|5799.4|5798.4|5795.7|5794.7|238
1614939900000|2021-03-05 10:25:00|5798.2|5797.2|5799.9|5798.9|5800.2|5799.2|5795.2|5794.2|277
1614940200000|2021-03-05 10:30:00|5800.2|5799.2|5797.4|5796.4|5800.2|5799.2|5792.7|5791.7|308
1614940500000|2021-03-05 10:35:00|5797.7|5796.7|5799.9|5798.9|5800.4|5799.4|5796.7|5795.7|124
1614940800000|2021-03-05 10:40:00|5799.7|5798.7|5800.9|5799.9|5802.4|5801.4|5799.7|5798.7|181
1614941100000|2021-03-05 10:45:00|5801.2|5800.2|5801.4|5800.4|5802.7|5801.7|5799.7|5798.7|195
1614941400000|2021-03-05 10:50:00|5801.2|5800.2|5798.7|5797.7|5801.2|5800.2|5797.7|5796.7|231
1614941700000|2021-03-05 10:55:00|5798.2|5797.2|5798.4|5797.4|5802.4|5801.4|5797.7|5796.7|180
1614942000000|2021-03-05 11:00:00|5798.7|5797.7|5808.2|5807.2|5809.2|5808.2|5797.9|5796.9|455
1614942300000|2021-03-05 11:05:00|5807.7|5806.7|5808.2|5807.2|5810.2|5809.2|5805.9|5804.9|206
1614942600000|2021-03-05 11:10:00|5807.9|5806.9|5809.4|5808.4|5811.4|5810.4|5807.7|5806.7|223
1614942900000|2021-03-05 11:15:00|5809.7|5808.7|5808.9|5807.9|5811.2|5810.2|5807.7|5806.7|220
1614943200000|2021-03-05 11:20:00|5809.2|5808.2|5807.9|5806.9|5810.2|5809.2|5806.4|5805.4|152
1614943500000|2021-03-05 11:25:00|5807.7|5806.7|5814.2|5813.2|5814.2|5813.2|5806.2|5805.2|186
1614943800000|2021-03-05 11:30:00|5814.7|5813.7|5816.9|5815.9|5817.4|5816.4|5813.2|5812.2|2764
1614944100000|2021-03-05 11:35:00|5817.2|5816.2|5818.7|5817.7|5820.2|5819.2|5816.2|5815.2|285
1614944400000|2021-03-05 11:40:00|5818.9|5817.9|5813.9|5812.9|5819.2|5818.2|5813.2|5812.2|239
1614944700000|2021-03-05 11:45:00|5814.2|5813.2|5812.9|5811.9|5816.2|5815.2|5812.4|5811.4|231
1614945000000|2021-03-05 11:50:00|5813.2|5812.2|5816.4|5815.4|5817.2|5816.2|5812.9|5811.9|188
1614945300000|2021-03-05 11:55:00|5816.2|5815.2|5808.7|5807.7|5816.4|5815.4|5808.7|5807.7|214
1614945600000|2021-03-05 12:00:00|5808.2|5807.2|5810.7|5809.7|5811.9|5810.9|5807.7|5806.7|341
1614945900000|2021-03-05 12:05:00|5810.9|5809.9|5808.4|5807.4|5813.2|5812.2|5808.4|5807.4|216
1614946200000|2021-03-05 12:10:00|5808.7|5807.7|5810.7|5809.7|5811.2|5810.2|5808.4|5807.4|191
1614946500000|2021-03-05 12:15:00|5810.9|5809.9|5810.9|5809.9|5811.2|5810.2|5809.2|5808.2|120
1614946800000|2021-03-05 12:20:00|5811.2|5810.2|5811.7|5810.7|5812.2|5811.2|5808.7|5807.7|115
1614947100000|2021-03-05 12:25:00|5811.9|5810.9|5816.7|5815.7|5816.7|5815.7|5810.2|5809.2|390
1614947400000|2021-03-05 12:30:00|5816.9|5815.9|5814.9|5813.9|5817.7|5816.7|5814.7|5813.7|166
1614947700000|2021-03-05 12:35:00|5815.2|5814.2|5812.7|5811.7|5815.2|5814.2|5812.2|5811.2|187
1614948000000|2021-03-05 12:40:00|5812.6|5811.6|5808.6|5807.6|5812.6|5811.6|5806.6|5805.6|305
1614948300000|2021-03-05 12:45:00|5808.3|5807.3|5806.3|5805.3|5809.1|5808.1|5805.6|5804.6|255
1614948600000|2021-03-05 12:50:00|5806.6|5805.6|5810.1|5809.1|5812.6|5811.6|5805.6|5804.6|216
1614948900000|2021-03-05 12:55:00|5809.8|5808.8|5812.3|5811.3|5814.6|5813.6|5809.8|5808.8|188
1614949200000|2021-03-05 13:00:00|5812.6|5811.6|5811.3|5810.3|5814.6|5813.6|5811.1|5810.1|281
1614949500000|2021-03-05 13:05:00|5811.1|5810.1|5806.3|5805.3|5811.3|5810.3|5805.1|5804.1|212
1614949800000|2021-03-05 13:10:00|5806.1|5805.1|5803.6|5802.6|5806.3|5805.3|5802.8|5801.8|397
1614950100000|2021-03-05 13:15:00|5803.8|5802.8|5804.1|5803.1|5805.8|5804.8|5803.6|5802.6|243
1614950400000|2021-03-05 13:20:00|5804.3|5803.3|5808.1|5807.1|5808.6|5807.6|5804.3|5803.3|261
1614950700000|2021-03-05 13:25:00|5808.3|5807.3|5810.3|5809.3|5812.1|5811.1|5807.1|5806.1|170
1614951000000|2021-03-05 13:30:00|5810.6|5809.6|5803.6|5802.6|5810.8|5809.8|5791.6|5790.6|1772
1614951300000|2021-03-05 13:35:00|5803.3|5802.3|5813.3|5812.3|5815.1|5814.1|5802.3|5801.3|641
1614951600000|2021-03-05 13:40:00|5813.1|5812.1|5824.3|5823.3|5827.8|5826.8|5808.8|5807.8|917
1614951900000|2021-03-05 13:45:00|5824.6|5823.6|5830.8|5829.8|5831.3|5830.3|5824.1|5823.1|1045
1614952200000|2021-03-05 13:50:00|5830.6|5829.6|5830.8|5829.8|5832.8|5831.8|5825.1|5824.1|729
1614952500000|2021-03-05 13:55:00|5831.1|5830.1|5823.6|5822.6|5832.8|5831.8|5823.6|5822.6|292
1614952800000|2021-03-05 14:00:00|5823.3|5822.3|5826.8|5825.8|5830.1|5829.1|5823.1|5822.1|644
1614953100000|2021-03-05 14:05:00|5827.1|5826.1|5836.1|5835.1|5836.1|5835.1|5826.6|5825.6|492
1614953400000|2021-03-05 14:10:00|5835.8|5834.8|5832.3|5831.3|5835.8|5834.8|5828.3|5827.3|314
1614953700000|2021-03-05 14:15:00|5832.6|5831.6|5836.3|5835.3|5838.1|5837.1|5832.3|5831.3|515
1614954000000|2021-03-05 14:20:00|5836.6|5835.6|5831.1|5830.1|5838.6|5837.6|5830.8|5829.8|338
1614954300000|2021-03-05 14:25:00|5831.3|5830.3|5833.3|5832.3|5835.6|5834.6|5830.6|5829.6|237
1614954600000|2021-03-05 14:30:00|5833.6|5832.6|5825.1|5824.1|5834.1|5833.1|5821.8|5820.8|1051
1614954900000|2021-03-05 14:35:00|5824.1|5823.1|5818.8|5817.8|5828.6|5827.6|5818.8|5817.8|549
1614955200000|2021-03-05 14:40:00|5818.3|5817.3|5819.3|5818.3|5823.6|5822.6|5816.8|5815.8|505
1614955500000|2021-03-05 14:45:00|5820.1|5819.1|5815.1|5814.1|5828.3|5827.3|5814.6|5813.6|608
1614955800000|2021-03-05 14:50:00|5814.6|5813.6|5815.3|5814.3|5823.1|5822.1|5813.1|5812.1|473
1614956100000|2021-03-05 14:55:00|5815.8|5814.8|5815.6|5814.6|5818.6|5817.6|5807.6|5806.6|604
1614956400000|2021-03-05 15:00:00|5815.8|5814.8|5817.6|5816.6|5819.3|5818.3|5810.3|5809.3|733
1614956700000|2021-03-05 15:05:00|5817.8|5816.8|5821.8|5820.8|5828.8|5827.8|5817.8|5816.8|723
1614957000000|2021-03-05 15:10:00|5821.9|5820.9|5812.9|5811.9|5828.4|5827.4|5808.4|5807.4|499
1614957300000|2021-03-05 15:15:00|5812.7|5811.7|5812.2|5811.2|5818.2|5817.2|5808.9|5807.9|753
1614957600000|2021-03-05 15:20:00|5811.9|5810.9|5810.9|5809.9|5814.7|5813.7|5803.9|5802.9|849
1614957900000|2021-03-05 15:25:00|5810.7|5809.7|5806.4|5805.4|5820.2|5819.2|5806.2|5805.2|579
1614958200000|2021-03-05 15:30:00|5805.9|5804.9|5801.7|5800.7|5812.4|5811.4|5799.4|5798.4|434
1614958500000|2021-03-05 15:35:00|5801.4|5800.4|5802.4|5801.4|5810.9|5809.9|5798.7|5797.7|504
1614958800000|2021-03-05 15:40:00|5802.2|5801.2|5801.4|5800.4|5808.4|5807.4|5800.2|5799.2|411
1614959100000|2021-03-05 15:45:00|5801.2|5800.2|5804.9|5803.9|5808.4|5807.4|5797.2|5796.2|3324
1614959400000|2021-03-05 15:50:00|5804.7|5803.7|5810.2|5809.2|5812.2|5811.2|5802.2|5801.2|466
1614959700000|2021-03-05 15:55:00|5809.9|5808.9|5802.4|5801.4|5813.9|5812.9|5801.9|5800.9|429
1614960000000|2021-03-05 16:00:00|5802.7|5801.7|5800.9|5799.9|5806.2|5805.2|5796.9|5795.9|593
1614960300000|2021-03-05 16:05:00|5801.2|5800.2|5798.9|5797.9|5804.4|5803.4|5796.7|5795.7|321
1614960600000|2021-03-05 16:10:00|5798.7|5797.7|5797.2|5796.2|5804.2|5803.2|5796.7|5795.7|527
1614960900000|2021-03-05 16:15:00|5796.9|5795.9|5795.9|5794.9|5800.2|5799.2|5793.7|5792.7|587
1614961200000|2021-03-05 16:20:00|5795.4|5794.4|5793.7|5792.7|5800.9|5799.9|5793.4|5792.4|734
1614961500000|2021-03-05 16:25:00|5793.2|5792.2|5782.9|5781.9|5793.7|5792.7|5778.4|5777.4|2657
1614961800000|2021-03-05 16:30:00|5783.4|5781.4|5780.7|5778.7|5794.2|5792.2|5780.4|5778.4|2657
1614962100000|2021-03-05 16:35:00|5781.2|5779.2|5791.9|5789.9|5797.2|5795.2|5781.2|5779.2|1416
1614962400000|2021-03-05 16:40:00|5791.7|5789.7|5796.4|5794.4|5796.7|5794.7|5782.2|5780.2|466
1614962700000|2021-03-05 16:45:00|5796.9|5794.9|5791.9|5789.9|5797.9|5795.9|5788.2|5786.2|375
1614963000000|2021-03-05 16:50:00|5791.7|5789.7|5786.2|5784.2|5792.4|5790.4|5785.2|5783.2|300
1614963300000|2021-03-05 16:55:00|5786.4|5784.4|5800.7|5798.7|5802.2|5800.2|5785.4|5783.4|351
1614963600000|2021-03-05 17:00:00|5800.2|5798.2|5802.4|5800.4|5805.2|5803.2|5797.9|5795.9|320
1614963900000|2021-03-05 17:05:00|5802.2|5800.2|5797.4|5795.4|5803.7|5801.7|5796.7|5794.7|201
1614964200000|2021-03-05 17:10:00|5797.2|5795.2|5799.4|5797.4|5802.7|5800.7|5796.7|5794.7|133
1614964500000|2021-03-05 17:15:00|5799.7|5797.7|5806.9|5804.9|5807.2|5805.2|5798.7|5796.7|333
1614964800000|2021-03-05 17:20:00|5806.7|5804.7|5814.4|5812.4|5815.7|5813.7|5805.2|5803.2|353
1614965100000|2021-03-05 17:25:00|5814.7|5812.7|5816.9|5814.9|5819.4|5817.4|5813.7|5811.7|263
1614965400000|2021-03-05 17:30:00|5817.2|5815.2|5817.9|5815.9|5821.4|5819.4|5815.7|5813.7|133
1614965700000|2021-03-05 17:35:00|5817.4|5815.4|5821.2|5819.2|5821.7|5819.7|5814.2|5812.2|323
1614966000000|2021-03-05 17:40:00|5820.9|5818.9|5824.4|5822.4|5825.4|5823.4|5818.2|5816.2|126
1614966300000|2021-03-05 17:45:00|5824.7|5822.7|5823.2|5821.2|5826.7|5824.7|5821.7|5819.7|212
1614966600000|2021-03-05 17:50:00|5822.9|5820.9|5819.7|5817.7|5823.9|5821.9|5818.7|5816.7|180
1614966900000|2021-03-05 17:55:00|5819.4|5817.4|5819.9|5817.9|5823.4|5821.4|5816.7|5814.7|137
1614967200000|2021-03-05 18:00:00|5819.7|5817.7|5814.2|5812.2|5824.9|5822.9|5812.7|5810.7|213
1614967500000|2021-03-05 18:05:00|5814.4|5812.4|5822.9|5820.9|5824.2|5822.2|5814.4|5812.4|129
1614967800000|2021-03-05 18:10:00|5822.7|5820.7|5822.9|5820.9|5823.9|5821.9|5817.2|5815.2|256
1614968100000|2021-03-05 18:15:00|5822.7|5820.7|5829.4|5827.4|5829.9|5827.9|5820.9|5818.9|139
1614968400000|2021-03-05 18:20:00|5829.2|5827.2|5828.4|5826.4|5830.2|5828.2|5825.2|5823.2|106
1614968700000|2021-03-05 18:25:00|5828.2|5826.2|5828.7|5826.7|5830.2|5828.2|5823.7|5821.7|189
1614969000000|2021-03-05 18:30:00|5829.2|5827.2|5828.4|5826.4|5829.4|5827.4|5824.4|5822.4|88
1614969300000|2021-03-05 18:35:00|5828.7|5826.7|5830.7|5828.7|5832.7|5830.7|5826.7|5824.7|93
1614969600000|2021-03-05 18:40:00|5830.9|5828.9|5829.4|5827.4|5834.9|5832.9|5828.7|5826.7|134
1614969900000|2021-03-05 18:45:00|5829.7|5827.7|5830.9|5828.9|5832.7|5830.7|5828.9|5826.9|90
1614970200000|2021-03-05 18:50:00|5830.7|5828.7|5824.7|5822.7|5833.7|5831.7|5823.4|5821.4|97
1614970500000|2021-03-05 18:55:00|5824.9|5822.9|5827.4|5825.4|5827.4|5825.4|5823.7|5821.7|77
1614970800000|2021-03-05 19:00:00|5827.7|5825.7|5824.9|5822.9|5830.2|5828.2|5823.4|5821.4|73
1614971100000|2021-03-05 19:05:00|5824.7|5822.7|5821.9|5819.9|5824.9|5822.9|5819.9|5817.9|79
1614971400000|2021-03-05 19:10:00|5822.2|5820.2|5824.9|5822.9|5825.2|5823.2|5820.7|5818.7|64
1614971700000|2021-03-05 19:15:00|5825.2|5823.2|5820.7|5818.7|5826.7|5824.7|5818.9|5816.9|90
1614972000000|2021-03-05 19:20:00|5820.9|5818.9|5824.2|5822.2|5824.2|5822.2|5818.7|5816.7|44
1614972300000|2021-03-05 19:25:00|5823.9|5821.9|5828.9|5826.9|5829.9|5827.9|5823.7|5821.7|67
1614972600000|2021-03-05 19:30:00|5829.2|5827.2|5833.4|5831.4|5833.7|5831.7|5829.2|5827.2|170
1614972900000|2021-03-05 19:35:00|5833.2|5831.2|5831.7|5829.7|5834.4|5832.4|5831.4|5829.4|114
1614973200000|2021-03-05 19:40:00|5831.9|5829.9|5828.9|5826.9|5833.2|5831.2|5826.9|5824.9|96
1614973500000|2021-03-05 19:45:00|5829.2|5827.2|5831.4|5829.4|5832.4|5830.4|5826.7|5824.7|124
1614973800000|2021-03-05 19:50:00|5831.2|5829.2|5833.7|5831.7|5833.7|5831.7|5830.4|5828.4|115
1614974100000|2021-03-05 19:55:00|5833.4|5831.4|5835.4|5833.4|5836.9|5834.9|5833.2|5831.2|141
1614974400000|2021-03-05 20:00:00|5835.7|5833.7|5840.9|5838.9|5841.7|5839.7|5835.2|5833.2|268
1614974700000|2021-03-05 20:05:00|5840.7|5838.7|5837.4|5835.4|5842.2|5840.2|5836.7|5834.7|104
1614975000000|2021-03-05 20:10:00|5837.7|5835.7|5837.7|5835.7|5838.4|5836.4|5833.9|5831.9|71
1614975300000|2021-03-05 20:15:00|5838.4|5836.4|5838.4|5836.4|5842.4|5840.4|5835.2|5833.2|120
1614975600000|2021-03-05 20:20:00|5838.2|5836.2|5840.9|5838.9|5841.7|5839.7|5837.7|5835.7|75
1614975900000|2021-03-05 20:25:00|5841.2|5839.2|5840.2|5838.2|5842.7|5840.7|5837.4|5835.4|129
1614976200000|2021-03-05 20:30:00|5840.4|5838.4|5840.9|5838.9|5842.2|5840.2|5837.9|5835.9|99
1614976500000|2021-03-05 20:35:00|5840.7|5838.7|5844.9|5842.9|5845.4|5843.4|5840.4|5838.4|214
1614976800000|2021-03-05 20:40:00|5845.2|5843.2|5842.9|5840.9|5846.2|5844.2|5840.2|5838.2|65
1614977100000|2021-03-05 20:45:00|5843.4|5841.4|5844.9|5842.9|5845.4|5843.4|5837.9|5835.9|236
1614977400000|2021-03-05 20:50:00|5845.2|5843.2|5845.9|5843.9|5849.7|5847.7|5843.7|5841.7|291
1614977700000|2021-03-05 20:55:00|5845.7|5843.7|5845.7|5843.7|5847.7|5845.7|5842.2|5840.2|250
1614978000000|2021-03-05 21:00:00|5845.9|5843.9|5849.8|5845.8|5853.1|5849.1|5845.9|5841.9|0
1614978300000|2021-03-05 21:05:00|5849.7|5845.7|5850.6|5846.6|5850.6|5846.6|5845.9|5841.9|0
1614978600000|2021-03-05 21:10:00|5850.5|5846.5|5847.2|5843.2|5850.9|5846.9|5846.6|5842.6|0
1614978900000|2021-03-05 21:15:00|5847.3|5843.3|5847.3|5843.3|5847.5|5843.5|5846.1|5842.1|0
1614979200000|2021-03-05 21:20:00|5846.6|5842.6|5849.9|5845.9|5849.9|5845.9|5846.6|5842.6|0
1614979500000|2021-03-05 21:25:00|5849.7|5845.7|5850.2|5846.2|5850.2|5846.2|5849.6|5845.6|0
1614979800000|2021-03-05 21:30:00|5850.1|5846.1|5849.1|5845.1|5850.1|5846.1|5844.8|5840.8|0
1614980100000|2021-03-05 21:35:00|5849|5845|5845.7|5841.7|5849|5845|5844.9|5840.9|0
1614980400000|2021-03-05 21:40:00|5845.9|5841.9|5849.7|5845.7|5849.7|5845.7|5845.6|5841.6|0
1614980700000|2021-03-05 21:45:00|5849.8|5845.8|5847.3|5843.3|5850|5846|5847.3|5843.3|0
1614981000000|2021-03-05 21:50:00|5847.1|5843.1|5848.3|5844.3|5849.3|5845.3|5847.1|5843.1|0
1614981300000|2021-03-05 21:55:00|5848.2|5844.2|5851.1|5847.1|5851.7|5847.7|5847.3|5843.3|0
1615158000000|2021-03-07 23:00:00|5877.3|5873.3|5884.5|5880.5|5885.3|5881.3|5873.8|5869.8|0
1615158300000|2021-03-07 23:05:00|5884.7|5880.7|5878.2|5874.2|5885.7|5881.7|5877.9|5873.9|0
1615158600000|2021-03-07 23:10:00|5878.3|5874.3|5875.5|5871.5|5882|5878|5875.5|5871.5|0
1615158900000|2021-03-07 23:15:00|5875.3|5871.3|5872.3|5868.3|5879.9|5875.9|5870.2|5866.2|0
1615159200000|2021-03-07 23:20:00|5872.5|5868.5|5874.3|5870.3|5876.5|5872.5|5871.8|5867.8|0
1615159500000|2021-03-07 23:25:00|5874.2|5870.2|5873.1|5869.1|5875.4|5871.4|5872.2|5868.2|0
1615159800000|2021-03-07 23:30:00|5873.2|5869.2|5870.8|5866.8|5877.9|5873.9|5868.7|5864.7|0
1615160100000|2021-03-07 23:35:00|5870.5|5866.5|5868.1|5864.1|5870.6|5866.6|5867.6|5863.6|0
1615160400000|2021-03-07 23:40:00|5867.8|5863.8|5869.1|5865.1|5871.4|5867.4|5866.2|5862.2|0
1615160700000|2021-03-07 23:45:00|5869.2|5865.2|5863.6|5859.6|5869.2|5865.2|5863|5859|0
1615161000000|2021-03-07 23:50:00|5863.4|5859.4|5861|5857|5865|5861|5859.3|5855.3|0
1615161300000|2021-03-07 23:55:00|5861.2|5857.2|5863.3|5859.3|5865.6|5861.6|5861.2|5857.2|0
1615161600000|2021-03-08 00:00:00|5863.4|5859.4|5859.7|5855.7|5863.7|5859.7|5857.7|5853.7|0
1615161900000|2021-03-08 00:05:00|5859.4|5855.4|5856.1|5852.1|5859.7|5855.7|5855.5|5851.5|0
1615162200000|2021-03-08 00:10:00|5856|5852|5847.6|5843.6|5858|5854|5845.8|5841.8|0
1615162500000|2021-03-08 00:15:00|5847.7|5843.7|5841.4|5838.4|5851.3|5848.3|5838.3|5835.3|0
1615162800000|2021-03-08 00:20:00|5841.5|5838.5|5844.9|5841.9|5846.4|5843.4|5841.5|5838.5|0
1615163100000|2021-03-08 00:25:00|5844.8|5841.8|5842|5839|5845.1|5842.1|5840.5|5837.5|0
1615163400000|2021-03-08 00:30:00|5841.9|5838.9|5842.3|5839.3|5843.9|5840.9|5838.9|5835.9|0
1615163700000|2021-03-08 00:35:00|5842.2|5839.2|5843.2|5840.2|5843.9|5840.9|5840.7|5837.7|0
1615164000000|2021-03-08 00:40:00|5842.9|5839.9|5847|5844|5847.2|5844.2|5842.5|5839.5|0
1615164300000|2021-03-08 00:45:00|5847.1|5844.1|5851.7|5848.7|5853.2|5850.2|5847|5844|0
1615164600000|2021-03-08 00:50:00|5851.8|5848.8|5850.2|5847.2|5853.3|5850.3|5847.1|5844.1|0
1615164900000|2021-03-08 00:55:00|5849.7|5846.7|5850.8|5847.8|5853.2|5850.2|5848.8|5845.8|0
1615165200000|2021-03-08 01:00:00|5850.2|5847.2|5850.8|5847.8|5856.8|5853.8|5849.2|5846.2|0
1615165500000|2021-03-08 01:05:00|5850.9|5847.9|5855.2|5852.2|5856.8|5853.8|5850.8|5847.8|0
1615165800000|2021-03-08 01:10:00|5855.1|5852.1|5855.3|5852.3|5858.5|5855.5|5854.4|5851.4|0
1615166100000|2021-03-08 01:15:00|5855|5852|5842.9|5839.9|5855.3|5852.3|5842.9|5839.9|0
1615166400000|2021-03-08 01:20:00|5843|5840|5842.8|5839.8|5844.6|5841.6|5841.3|5838.3|0
1615166700000|2021-03-08 01:25:00|5842.9|5839.9|5844.6|5841.6|5844.7|5841.7|5841.3|5838.3|0
1615167000000|2021-03-08 01:30:00|5844.7|5841.7|5847.6|5844.6|5847.6|5844.6|5842.9|5839.9|0
1615167300000|2021-03-08 01:35:00|5847.5|5844.5|5844.5|5841.5|5849|5846|5842.8|5839.8|0
1615167600000|2021-03-08 01:40:00|5844.4|5841.4|5845.1|5842.1|5845.9|5842.9|5841.4|5838.4|0
1615167900000|2021-03-08 01:45:00|5844.9|5841.9|5849.1|5846.1|5850.7|5847.7|5844.4|5841.4|0
1615168200000|2021-03-08 01:50:00|5849|5846|5847.7|5844.7|5849.1|5846.1|5846|5843|0
1615168500000|2021-03-08 01:55:00|5847.8|5844.8|5847.7|5844.7|5850.7|5847.7|5846.2|5843.2|0
1615168800000|2021-03-08 02:00:00|5848|5845|5848.6|5845.6|5849.3|5846.3|5846|5843|0
1615169100000|2021-03-08 02:05:00|5848.3|5845.3|5849.3|5846.3|5849.3|5846.3|5846.4|5843.4|0
1615169400000|2021-03-08 02:10:00|5849.2|5846.2|5842.8|5839.8|5849.3|5846.3|5841.3|5838.3|0
1615169700000|2021-03-08 02:15:00|5842.9|5839.9|5836.8|5833.8|5842.9|5839.9|5836.6|5833.6|0
1615170000000|2021-03-08 02:20:00|5836.7|5833.7|5829|5826|5836.9|5833.9|5828.9|5825.9|0
1615170300000|2021-03-08 02:25:00|5828.9|5825.9|5827.8|5824.8|5830.8|5827.8|5826.8|5823.8|0
1615170600000|2021-03-08 02:30:00|5827.7|5824.7|5829.6|5826.6|5829.6|5826.6|5824.7|5821.7|0
1615170900000|2021-03-08 02:35:00|5829.5|5826.5|5826.5|5823.5|5829.5|5826.5|5823.3|5820.3|0
1615171200000|2021-03-08 02:40:00|5826.4|5823.4|5825.1|5822.1|5828.1|5825.1|5824.4|5821.4|0
1615171500000|2021-03-08 02:45:00|5825|5822|5822|5819|5825|5822|5817.3|5814.3|0
1615171800000|2021-03-08 02:50:00|5821.7|5818.7|5825.7|5822.7|5827.2|5824.2|5821.3|5818.3|0
1615172100000|2021-03-08 02:55:00|5825.6|5822.6|5828.7|5825.7|5828.8|5825.8|5825|5822|0
1615172400000|2021-03-08 03:00:00|5828.6|5825.6|5827|5824|5830.3|5827.3|5823.8|5820.8|0
1615172700000|2021-03-08 03:05:00|5827.5|5824.5|5823.8|5820.8|5830.1|5827.1|5823.7|5820.7|0
1615173000000|2021-03-08 03:10:00|5823.7|5820.7|5821.5|5818.5|5824.5|5821.5|5820.6|5817.6|0
1615173300000|2021-03-08 03:15:00|5821.2|5818.2|5821|5818|5825.4|5822.4|5820.7|5817.7|0
1615173600000|2021-03-08 03:20:00|5821.7|5818.7|5820.8|5817.8|5822.4|5819.4|5817.6|5814.6|0
1615173900000|2021-03-08 03:25:00|5820.7|5817.7|5817.7|5814.7|5822.4|5819.4|5817.7|5814.7|0
1615174200000|2021-03-08 03:30:00|5818|5815|5817.9|5814.9|5819.3|5816.3|5814.8|5811.8|0
1615174500000|2021-03-08 03:35:00|5817.8|5814.8|5822.6|5819.6|5822.7|5819.7|5817.8|5814.8|0
1615174800000|2021-03-08 03:40:00|5823.3|5820.3|5813.4|5810.4|5824.1|5821.1|5813.4|5810.4|0
1615175100000|2021-03-08 03:45:00|5813.3|5810.3|5818|5815|5818|5815|5811.8|5808.8|0
1615175400000|2021-03-08 03:50:00|5817.5|5814.5|5821.3|5818.3|5821.4|5818.4|5816.5|5813.5|0
1615175700000|2021-03-08 03:55:00|5820.7|5817.7|5822.8|5819.8|5822.9|5819.9|5818.2|5815.2|0
1615176000000|2021-03-08 04:00:00|5822.6|5819.6|5816.7|5813.7|5823|5820|5816.7|5813.7|0
1615176300000|2021-03-08 04:05:00|5816.8|5813.8|5820|5817|5820|5817|5816.7|5813.7|0
1615176600000|2021-03-08 04:10:00|5819.9|5816.9|5819.8|5816.8|5821.3|5818.3|5816.8|5813.8|0
1615176900000|2021-03-08 04:15:00|5819.9|5816.9|5821.2|5818.2|5821.4|5818.4|5819.7|5816.7|0
1615177200000|2021-03-08 04:20:00|5821.3|5818.3|5825.9|5822.9|5826|5823|5821.3|5818.3|0
1615177500000|2021-03-08 04:25:00|5826|5823|5827.4|5824.4|5827.6|5824.6|5825.9|5822.9|0
1615177800000|2021-03-08 04:30:00|5826.9|5823.9|5824.5|5821.5|5826.9|5823.9|5822.8|5819.8|0
1615178100000|2021-03-08 04:35:00|5824.8|5821.8|5820.2|5817.2|5825.3|5822.3|5819.4|5816.4|0
1615178400000|2021-03-08 04:40:00|5820.1|5817.1|5818.5|5815.5|5820.9|5817.9|5817.9|5814.9|0
1615178700000|2021-03-08 04:45:00|5818.4|5815.4|5819.7|5816.7|5819.7|5816.7|5815.1|5812.1|0
1615179000000|2021-03-08 04:50:00|5819.6|5816.6|5818.2|5815.2|5819.8|5816.8|5818.1|5815.1|0
1615179300000|2021-03-08 04:55:00|5818.1|5815.1|5821.5|5818.5|5822.8|5819.8|5818|5815|0
1615179600000|2021-03-08 05:00:00|5821.6|5818.6|5824.1|5821.1|5824.1|5821.1|5821.5|5818.5|0
1615179900000|2021-03-08 05:05:00|5824|5821|5819.2|5816.2|5824.2|5821.2|5819|5816|0
1615180200000|2021-03-08 05:10:00|5819.1|5816.1|5817.6|5814.6|5820.6|5817.6|5816.1|5813.1|0
1615180500000|2021-03-08 05:15:00|5817.3|5814.3|5817.6|5814.6|5822.1|5819.1|5816.1|5813.1|0
1615180800000|2021-03-08 05:20:00|5817.5|5814.5|5817.1|5814.1|5820.8|5817.8|5816|5813|0
1615181100000|2021-03-08 05:25:00|5817.3|5814.3|5818.4|5815.4|5820|5817|5814.7|5811.7|0
1615181400000|2021-03-08 05:30:00|5818.1|5815.1|5815.4|5812.4|5818.3|5815.3|5812.4|5809.4|0
1615181700000|2021-03-08 05:35:00|5814.8|5811.8|5823|5820|5823.1|5820.1|5814|5811|0
1615182000000|2021-03-08 05:40:00|5822.9|5819.9|5821.5|5818.5|5823.2|5820.2|5820|5817|0
1615182300000|2021-03-08 05:45:00|5821.2|5818.2|5821.5|5818.5|5823|5820|5818.2|5815.2|0
1615182600000|2021-03-08 05:50:00|5821.6|5818.6|5820.1|5817.1|5823.3|5820.3|5818.6|5815.6|0
1615182900000|2021-03-08 05:55:00|5820.2|5817.2|5821.7|5818.7|5821.7|5818.7|5818.6|5815.6|0
1615183200000|2021-03-08 06:00:00|5821.6|5818.6|5825.4|5822.4|5826|5823|5821.6|5818.6|0
1615183500000|2021-03-08 06:05:00|5825.7|5822.7|5825.5|5822.5|5827.1|5824.1|5825.5|5822.5|0
1615183800000|2021-03-08 06:10:00|5825.4|5822.4|5823.6|5820.6|5827|5824|5822.3|5819.3|0
1615184100000|2021-03-08 06:15:00|5823.7|5820.7|5825.2|5822.2|5825.4|5822.4|5823.7|5820.7|0
1615184400000|2021-03-08 06:20:00|5825.3|5822.3|5826.9|5823.9|5827|5824|5825.2|5822.2|0
1615184700000|2021-03-08 06:25:00|5827|5824|5826.8|5823.8|5827|5824|5825.2|5822.2|0
1615185000000|2021-03-08 06:30:00|5826.6|5823.6|5826.4|5823.4|5827.1|5824.1|5824.8|5821.8|0
1615185300000|2021-03-08 06:35:00|5826.3|5823.3|5822.9|5819.9|5826.4|5823.4|5821.5|5818.5|0
1615185600000|2021-03-08 06:40:00|5822.8|5819.8|5824.3|5821.3|5826.1|5823.1|5822.8|5819.8|0
1615185900000|2021-03-08 06:45:00|5824.4|5821.4|5826.1|5823.1|5826.2|5823.2|5824.4|5821.4|0
1615186200000|2021-03-08 06:50:00|5826.2|5823.2|5824.6|5821.6|5826.3|5823.3|5824.6|5821.6|0
1615186500000|2021-03-08 06:55:00|5824.7|5821.7|5822.5|5819.5|5825.2|5822.2|5822.2|5819.2|0
1615186800000|2021-03-08 07:00:00|5822.4|5819.4|5831.9|5829.9|5832.7|5830.7|5816.9|5814.9|673
1615187100000|2021-03-08 07:05:00|5831.7|5829.7|5825.9|5823.9|5831.9|5829.9|5824.7|5822.7|233
1615187400000|2021-03-08 07:10:00|5826.2|5824.2|5822.4|5820.4|5826.9|5824.9|5820.7|5818.7|202
1615187700000|2021-03-08 07:15:00|5822.2|5820.2|5823.7|5821.7|5825.2|5823.2|5821.7|5819.7|99
1615188000000|2021-03-08 07:20:00|5823.4|5821.4|5820.4|5818.4|5825.4|5823.4|5819.4|5817.4|173
1615188300000|2021-03-08 07:25:00|5820.7|5818.7|5822.7|5820.7|5824.2|5822.2|5819.2|5817.2|78
1615188600000|2021-03-08 07:30:00|5822.4|5820.4|5821.7|5819.7|5824.2|5822.2|5820.9|5818.9|90
1615188900000|2021-03-08 07:35:00|5821.9|5819.9|5819.9|5817.9|5821.9|5819.9|5819.7|5817.7|57
1615189200000|2021-03-08 07:40:00|5820.2|5818.2|5824.4|5822.4|5825.2|5823.2|5819.9|5817.9|81
1615189500000|2021-03-08 07:45:00|5824.2|5822.2|5823.4|5821.4|5825.7|5823.7|5822.2|5820.2|90
1615189800000|2021-03-08 07:50:00|5823.2|5821.2|5824.4|5822.4|5826.2|5824.2|5822.9|5820.9|65
1615190100000|2021-03-08 07:55:00|5824.2|5822.2|5824.4|5822.4|5824.4|5822.4|5818.4|5816.4|308
1615190400000|2021-03-08 08:00:00|5822.7|5821.7|5812.9|5811.9|5825.2|5824.2|5811.2|5810.2|2019
1615190700000|2021-03-08 08:05:00|5812.7|5811.7|5804.4|5803.4|5815.9|5814.9|5803.7|5802.7|1241
1615191000000|2021-03-08 08:10:00|5804.7|5803.7|5806.7|5805.7|5808.2|5807.2|5798.4|5797.4|1218
1615191300000|2021-03-08 08:15:00|5806.4|5805.4|5801.7|5800.7|5814.7|5813.7|5800.2|5799.2|1047
1615191600000|2021-03-08 08:20:00|5800.7|5799.7|5802.9|5801.9|5810.4|5809.4|5800.4|5799.4|600
1615191900000|2021-03-08 08:25:00|5802.7|5801.7|5813.2|5812.2|5814.2|5813.2|5799.4|5798.4|686
1615192200000|2021-03-08 08:30:00|5812.7|5811.7|5812.4|5811.4|5814.2|5813.2|5803.2|5802.2|594
1615192500000|2021-03-08 08:35:00|5812.2|5811.2|5809.7|5808.7|5815.7|5814.7|5799.7|5798.7|738
1615192800000|2021-03-08 08:40:00|5810|5809|5812|5811|5818.7|5817.7|5808.7|5807.7|448
1615193100000|2021-03-08 08:45:00|5811.7|5810.7|5815.2|5814.2|5816.5|5815.5|5810|5809|472
1615193400000|2021-03-08 08:50:00|5815|5814|5823|5822|5823.2|5822.2|5814.5|5813.5|517
1615193700000|2021-03-08 08:55:00|5823.2|5822.2|5820|5819|5824.7|5823.7|5818.5|5817.5|462
1615194000000|2021-03-08 09:00:00|5820.2|5819.2|5816.5|5815.5|5821|5820|5814|5813|415
1615194300000|2021-03-08 09:05:00|5816.2|5815.2|5812.7|5811.7|5817|5816|5809|5808|432
1615194600000|2021-03-08 09:10:00|5813|5812|5809.2|5808.2|5816|5815|5807.5|5806.5|406
1615194900000|2021-03-08 09:15:00|5809|5808|5809.2|5808.2|5811|5810|5806|5805|329
1615195200000|2021-03-08 09:20:00|5809|5808|5802.7|5801.7|5809.5|5808.5|5799|5798|697
1615195500000|2021-03-08 09:25:00|5803|5802|5805|5804|5805|5804|5799.7|5798.7|374
1615195800000|2021-03-08 09:30:00|5805.5|5804.5|5808.7|5807.7|5809|5808|5801|5800|454
1615196100000|2021-03-08 09:35:00|5808.5|5807.5|5814|5813|5815|5814|5807|5806|405
1615196400000|2021-03-08 09:40:00|5813.5|5812.5|5818.5|5817.5|5819|5818|5812|5811|334
1615196700000|2021-03-08 09:45:00|5818.2|5817.2|5817.7|5816.7|5820.5|5819.5|5815.5|5814.5|237
1615197000000|2021-03-08 09:50:00|5818|5817|5815|5814|5818.5|5817.5|5811.7|5810.7|203
1615197300000|2021-03-08 09:55:00|5815.2|5814.2|5812.7|5811.7|5816.5|5815.5|5811.5|5810.5|689
1615197600000|2021-03-08 10:00:00|5812.5|5811.5|5815.7|5814.7|5817|5816|5812|5811|233
1615197900000|2021-03-08 10:05:00|5815.5|5814.5|5818.5|5817.5|5819|5818|5815.5|5814.5|170
1615198200000|2021-03-08 10:10:00|5818.7|5817.7|5814.5|5813.5|5820|5819|5812.5|5811.5|296
1615198500000|2021-03-08 10:15:00|5814.2|5813.2|5816.2|5815.2|5816.2|5815.2|5813.5|5812.5|186
1615198800000|2021-03-08 10:20:00|5816.5|5815.5|5817|5816|5820|5819|5816.2|5815.2|183
1615199100000|2021-03-08 10:25:00|5817.2|5816.2|5816.5|5815.5|5819.2|5818.2|5814.7|5813.7|240
1615199400000|2021-03-08 10:30:00|5816.2|5815.2|5823.7|5822.7|5824.5|5823.5|5814.2|5813.2|513
1615199700000|2021-03-08 10:35:00|5823.5|5822.5|5822.5|5821.5|5828.5|5827.5|5822|5821|699
1615200000000|2021-03-08 10:40:00|5822.2|5821.2|5822.5|5821.5|5823|5822|5818.5|5817.5|363
1615200300000|2021-03-08 10:45:00|5822.2|5821.2|5823.2|5822.2|5825|5824|5819.7|5818.7|248
1615200600000|2021-03-08 10:50:00|5823|5822|5827.5|5826.5|5832|5831|5822.5|5821.5|380
1615200900000|2021-03-08 10:55:00|5827.2|5826.2|5828.5|5827.5|5829.7|5828.7|5825.5|5824.5|240
1615201200000|2021-03-08 11:00:00|5829|5828|5828.2|5827.2|5832.5|5831.5|5827.2|5826.2|296
1615201500000|2021-03-08 11:05:00|5828.5|5827.5|5832.2|5831.2|5833|5832|5828.5|5827.5|238
1615201800000|2021-03-08 11:10:00|5832|5831|5832|5831|5835|5834|5830.7|5829.7|233
1615202100000|2021-03-08 11:15:00|5832.2|5831.2|5829|5828|5833|5832|5828|5827|236
1615202400000|2021-03-08 11:20:00|5829.2|5828.2|5830.5|5829.5|5831|5830|5825.5|5824.5|244
1615202700000|2021-03-08 11:25:00|5830.2|5829.2|5825|5824|5833.5|5832.5|5824.5|5823.5|163
1615203000000|2021-03-08 11:30:00|5824.7|5823.7|5833|5832|5833.7|5832.7|5824.5|5823.5|173
1615203300000|2021-03-08 11:35:00|5833.2|5832.2|5833.5|5832.5|5836|5835|5830|5829|186
1615203600000|2021-03-08 11:40:00|5833.2|5832.2|5830.2|5829.2|5834.5|5833.5|5829.7|5828.7|266
1615203900000|2021-03-08 11:45:00|5830|5829|5833.2|5832.2|5836.2|5835.2|5830|5829|269
1615204200000|2021-03-08 11:50:00|5833.5|5832.5|5832|5831|5834.7|5833.7|5826.5|5825.5|384
1615204500000|2021-03-08 11:55:00|5832.5|5831.5|5835.2|5834.2|5835.5|5834.5|5830|5829|167
1615204800000|2021-03-08 12:00:00|5835|5834|5828.7|5827.7|5838|5837|5827.7|5826.7|334
1615205100000|2021-03-08 12:05:00|5828.5|5827.5|5831.2|5830.2|5833.5|5832.5|5828|5827|113
1615205400000|2021-03-08 12:10:00|5831|5830|5834|5833|5837|5836|5831|5830|197
1615205700000|2021-03-08 12:15:00|5834.2|5833.2|5835.5|5834.5|5835.7|5834.7|5831.7|5830.7|223
1615206000000|2021-03-08 12:20:00|5835.7|5834.7|5833|5832|5836|5835|5830|5829|168
1615206300000|2021-03-08 12:25:00|5832.7|5831.7|5832.5|5831.5|5836|5835|5832|5831|94
1615206600000|2021-03-08 12:30:00|5832.2|5831.2|5829.5|5828.5|5833.5|5832.5|5827|5826|314
1615206900000|2021-03-08 12:35:00|5829.7|5828.7|5831.5|5830.5|5832|5831|5828|5827|181
1615207200000|2021-03-08 12:40:00|5831|5830|5826.7|5825.7|5831|5830|5825.7|5824.7|162
1615207500000|2021-03-08 12:45:00|5826.5|5825.5|5828.7|5827.7|5830.5|5829.5|5825.5|5824.5|120
1615207800000|2021-03-08 12:50:00|5828.5|5827.5|5830|5829|5831.2|5830.2|5828|5827|207
1615208100000|2021-03-08 12:55:00|5829.7|5828.7|5830.2|5829.2|5830.7|5829.7|5827.5|5826.5|185
1615208400000|2021-03-08 13:00:00|5830.5|5829.5|5829.2|5828.2|5830.5|5829.5|5826|5825|253
1615208700000|2021-03-08 13:05:00|5829.5|5828.5|5826.7|5825.7|5830.5|5829.5|5826|5825|183
1615209000000|2021-03-08 13:10:00|5827|5826|5833.2|5832.2|5833.5|5832.5|5825|5824|192
1615209300000|2021-03-08 13:15:00|5833|5832|5833.2|5832.2|5836|5835|5829.7|5828.7|928
1615209600000|2021-03-08 13:20:00|5833.5|5832.5|5835|5834|5836|5835|5832.5|5831.5|163
1615209900000|2021-03-08 13:25:00|5835.2|5834.2|5835.2|5834.2|5835.5|5834.5|5832.5|5831.5|272
1615210200000|2021-03-08 13:30:00|5835.5|5834.5|5833.5|5832.5|5836|5835|5832.7|5831.7|458
1615210500000|2021-03-08 13:35:00|5833.7|5832.7|5833.7|5832.7|5833.7|5832.7|5829|5828|161
1615210800000|2021-03-08 13:40:00|5834|5833|5834.2|5833.2|5837.5|5836.5|5833|5832|213
1615211100000|2021-03-08 13:45:00|5834.5|5833.5|5840|5839|5841|5840|5833.5|5832.5|239
1615211400000|2021-03-08 13:50:00|5840.2|5839.2|5842|5841|5842.5|5841.5|5837.5|5836.5|290
1615211700000|2021-03-08 13:55:00|5842.2|5841.2|5846|5845|5846.5|5845.5|5840|5839|416
1615212000000|2021-03-08 14:00:00|5846.2|5845.2|5845.7|5844.7|5847.2|5846.2|5842.5|5841.5|328
1615212300000|2021-03-08 14:05:00|5846|5845|5848.5|5847.5|5850.2|5849.2|5845.5|5844.5|376
1615212600000|2021-03-08 14:10:00|5848|5847|5851|5850|5851.5|5850.5|5846|5845|329
1615212900000|2021-03-08 14:15:00|5851.5|5850.5|5851.5|5850.5|5854|5853|5849.5|5848.5|486
1615213200000|2021-03-08 14:20:00|5851.2|5850.2|5851.2|5850.2|5851.5|5850.5|5847.2|5846.2|303
1615213500000|2021-03-08 14:25:00|5851.5|5850.5|5855.7|5854.7|5856.5|5855.5|5851.5|5850.5|414
1615213800000|2021-03-08 14:30:00|5856|5855|5848.7|5847.7|5856.7|5855.7|5848.2|5847.2|781
1615214100000|2021-03-08 14:35:00|5848|5847|5870|5869|5871|5870|5848|5847|1607
1615214400000|2021-03-08 14:40:00|5870.2|5869.2|5875|5874|5876.2|5875.2|5869.7|5868.7|1112
1615214700000|2021-03-08 14:45:00|5875.2|5874.2|5868|5867|5880|5879|5867.2|5866.2|1464
1615215000000|2021-03-08 14:50:00|5868.2|5867.2|5874|5873|5877.5|5876.5|5865.5|5864.5|505
1615215300000|2021-03-08 14:55:00|5874.5|5873.5|5868.5|5867.5|5880|5879|5862.2|5861.2|1029
1615215600000|2021-03-08 15:00:00|5869.5|5868.5|5872.2|5871.2|5876.7|5875.7|5864.5|5863.5|675
1615215900000|2021-03-08 15:05:00|5872|5871|5884.7|5883.7|5886.5|5885.5|5871|5870|1019
1615216200000|2021-03-08 15:10:00|5884.1|5883.1|5887.1|5886.1|5888.9|5887.9|5881.1|5880.1|955
1615216500000|2021-03-08 15:15:00|5887.4|5886.4|5894.4|5893.4|5894.4|5893.4|5881.9|5880.9|1075
1615216800000|2021-03-08 15:20:00|5894.6|5893.6|5888.1|5887.1|5897.4|5896.4|5884.1|5883.1|832
1615217100000|2021-03-08 15:25:00|5888.6|5887.6|5896.4|5895.4|5898.9|5897.9|5888.6|5887.6|674
1615217400000|2021-03-08 15:30:00|5896.6|5895.6|5904.1|5903.1|5904.4|5903.4|5895.6|5894.6|1700
1615217700000|2021-03-08 15:35:00|5903.9|5902.9|5905.1|5904.1|5906.1|5905.1|5899.9|5898.9|1159
1615218000000|2021-03-08 15:40:00|5904.4|5903.4|5908.1|5907.1|5911.9|5910.9|5902.6|5901.6|1333
1615218300000|2021-03-08 15:45:00|5908.4|5907.4|5903.1|5902.1|5911.1|5910.1|5901.9|5900.9|573
1615218600000|2021-03-08 15:50:00|5903.4|5902.4|5902.1|5901.1|5908.9|5907.9|5901.1|5900.1|837
1615218900000|2021-03-08 15:55:00|5902.4|5901.4|5903.1|5902.1|5908.9|5907.9|5901.9|5900.9|1661
1615219200000|2021-03-08 16:00:00|5903.6|5902.6|5903.1|5902.1|5907.9|5906.9|5902.9|5901.9|580
1615219500000|2021-03-08 16:05:00|5902.9|5901.9|5901.1|5900.1|5905.1|5904.1|5899.4|5898.4|891
1615219800000|2021-03-08 16:10:00|5901.4|5900.4|5898.6|5897.6|5901.9|5900.9|5896.9|5895.9|561
1615220100000|2021-03-08 16:15:00|5898.9|5897.9|5904.9|5903.9|5905.4|5904.4|5898.4|5897.4|650
1615220400000|2021-03-08 16:20:00|5905.1|5904.1|5912.4|5911.4|5913.6|5912.6|5905.1|5904.1|1127
1615220700000|2021-03-08 16:25:00|5912.6|5911.6|5911.4|5910.4|5913.9|5912.9|5909.4|5908.4|1471
1615221000000|2021-03-08 16:30:00|5911.9|5909.9|5905.4|5903.4|5912.4|5910.4|5903.9|5901.9|4326
1615221300000|2021-03-08 16:35:00|5904.9|5902.9|5903.6|5901.6|5905.6|5903.6|5898.6|5896.6|1504
1615221600000|2021-03-08 16:40:00|5903.9|5901.9|5899.9|5897.9|5908.9|5906.9|5899.9|5897.9|350
1615221900000|2021-03-08 16:45:00|5899.6|5897.6|5904.6|5902.6|5905.1|5903.1|5898.6|5896.6|276
1615222200000|2021-03-08 16:50:00|5904.4|5902.4|5904.1|5902.1|5906.9|5904.9|5901.6|5899.6|310
1615222500000|2021-03-08 16:55:00|5904.4|5902.4|5902.1|5900.1|5907.9|5905.9|5901.4|5899.4|149
1615222800000|2021-03-08 17:00:00|5901.6|5899.6|5902.4|5900.4|5905.9|5903.9|5901.4|5899.4|109
1615223100000|2021-03-08 17:05:00|5902.1|5900.1|5906.1|5904.1|5907.9|5905.9|5900.9|5898.9|1099
1615223400000|2021-03-08 17:10:00|5905.9|5903.9|5905.1|5903.1|5907.9|5905.9|5903.9|5901.9|90
1615223700000|2021-03-08 17:15:00|5905.4|5903.4|5909.1|5907.1|5912.4|5910.4|5902.9|5900.9|367
1615224000000|2021-03-08 17:20:00|5908.9|5906.9|5916.6|5914.6|5916.9|5914.9|5908.6|5906.6|388
1615224300000|2021-03-08 17:25:00|5916.4|5914.4|5919.9|5917.9|5920.4|5918.4|5916.1|5914.1|218
1615224600000|2021-03-08 17:30:00|5920.1|5918.1|5919.6|5917.6|5920.9|5918.9|5917.6|5915.6|126
1615224900000|2021-03-08 17:35:00|5919.9|5917.9|5917.4|5915.4|5920.9|5918.9|5917.1|5915.1|107
1615225200000|2021-03-08 17:40:00|5917.1|5915.1|5918.9|5916.9|5920.6|5918.6|5916.9|5914.9|154
1615225500000|2021-03-08 17:45:00|5919.1|5917.1|5924.6|5922.6|5925.4|5923.4|5918.9|5916.9|251
1615225800000|2021-03-08 17:50:00|5924.4|5922.4|5923.1|5921.1|5927.9|5925.9|5922.9|5920.9|407
1615226100000|2021-03-08 17:55:00|5922.9|5920.9|5920.4|5918.4|5923.9|5921.9|5919.6|5917.6|160
1615226400000|2021-03-08 18:00:00|5920.1|5918.1|5922.4|5920.4|5923.4|5921.4|5920.1|5918.1|110
1615226700000|2021-03-08 18:05:00|5922.6|5920.6|5921.4|5919.4|5924.6|5922.6|5921.4|5919.4|107
1615227000000|2021-03-08 18:10:00|5921.6|5919.6|5923.6|5921.6|5924.6|5922.6|5917.9|5915.9|57
1615227300000|2021-03-08 18:15:00|5923.9|5921.9|5924.6|5922.6|5926.4|5924.4|5922.9|5920.9|78
1615227600000|2021-03-08 18:20:00|5924.9|5922.9|5924.4|5922.4|5925.9|5923.9|5922.9|5920.9|66
1615227900000|2021-03-08 18:25:00|5924.6|5922.6|5924.9|5922.9|5926.1|5924.1|5922.6|5920.6|52
1615228200000|2021-03-08 18:30:00|5924.6|5922.6|5921.6|5919.6|5925.6|5923.6|5919.9|5917.9|61
1615228500000|2021-03-08 18:35:00|5921.4|5919.4|5922.6|5920.6|5924.6|5922.6|5920.6|5918.6|104
1615228800000|2021-03-08 18:40:00|5922.9|5920.9|5918.4|5916.4|5923.1|5921.1|5918.1|5916.1|133
1615229100000|2021-03-08 18:45:00|5918.1|5916.1|5912.1|5910.1|5919.4|5917.4|5910.6|5908.6|187
1615229400000|2021-03-08 18:50:00|5912.4|5910.4|5910.6|5908.6|5912.6|5910.6|5906.9|5904.9|205
1615229700000|2021-03-08 18:55:00|5910.4|5908.4|5906.1|5904.1|5910.9|5908.9|5904.9|5902.9|250
1615230000000|2021-03-08 19:00:00|5905.6|5903.6|5908.6|5906.6|5909.1|5907.1|5904.9|5902.9|107
1615230300000|2021-03-08 19:05:00|5908.4|5906.4|5912.6|5910.6|5914.1|5912.1|5906.9|5904.9|41
1615230600000|2021-03-08 19:10:00|5912.4|5910.4|5914.6|5912.6|5915.1|5913.1|5911.1|5909.1|16
1615230900000|2021-03-08 19:15:00|5914.9|5912.9|5913.1|5911.1|5917.1|5915.1|5910.9|5908.9|60
1615231200000|2021-03-08 19:20:00|5912.9|5910.9|5915.4|5913.4|5915.9|5913.9|5911.9|5909.9|27
1615231500000|2021-03-08 19:25:00|5915.6|5913.6|5919.6|5917.6|5920.4|5918.4|5914.6|5912.6|60
1615231800000|2021-03-08 19:30:00|5919.9|5917.9|5917.6|5915.6|5921.4|5919.4|5917.4|5915.4|53
1615232100000|2021-03-08 19:35:00|5917.4|5915.4|5914.4|5912.4|5918.9|5916.9|5914.1|5912.1|69
1615232400000|2021-03-08 19:40:00|5914.6|5912.6|5905.9|5903.9|5916.1|5914.1|5905.1|5903.1|140
1615232700000|2021-03-08 19:45:00|5906.1|5904.1|5903.4|5901.4|5906.9|5904.9|5902.4|5900.4|152
1615233000000|2021-03-08 19:50:00|5903.6|5901.6|5905.1|5903.1|5906.6|5904.6|5901.9|5899.9|125
1615233300000|2021-03-08 19:55:00|5904.9|5902.9|5908.6|5906.6|5908.6|5906.6|5904.9|5902.9|51
1615233600000|2021-03-08 20:00:00|5907.9|5905.9|5899.6|5897.6|5907.9|5905.9|5899.4|5897.4|182
1615233900000|2021-03-08 20:05:00|5899.4|5897.4|5899.9|5897.9|5902.1|5900.1|5897.4|5895.4|144
1615234200000|2021-03-08 20:10:00|5900.1|5898.1|5902.1|5900.1|5902.4|5900.4|5898.4|5896.4|101
1615234500000|2021-03-08 20:15:00|5901.9|5899.9|5894.4|5892.4|5902.4|5900.4|5893.1|5891.1|181
1615234800000|2021-03-08 20:20:00|5894.6|5892.6|5897.6|5895.6|5899.4|5897.4|5893.9|5891.9|109
1615235100000|2021-03-08 20:25:00|5897.9|5895.9|5895.4|5893.4|5899.1|5897.1|5895.4|5893.4|181
1615235400000|2021-03-08 20:30:00|5895.6|5893.6|5899.6|5897.6|5901.9|5899.9|5894.9|5892.9|149
1615235700000|2021-03-08 20:35:00|5899.9|5897.9|5900.1|5898.1|5901.4|5899.4|5899.4|5897.4|79
1615236000000|2021-03-08 20:40:00|5900.4|5898.4|5901.9|5899.9|5903.4|5901.4|5898.6|5896.6|127
1615236300000|2021-03-08 20:45:00|5901.6|5899.6|5899.1|5897.1|5903.4|5901.4|5895.4|5893.4|154
1615236600000|2021-03-08 20:50:00|5899.4|5897.4|5896.9|5894.9|5901.1|5899.1|5896.6|5894.6|172
1615236900000|2021-03-08 20:55:00|5896.6|5894.6|5895.4|5893.4|5897.9|5895.9|5893.4|5891.4|256
1615237200000|2021-03-08 21:00:00|5896.4|5892.4|5903.3|5899.3|5908|5904|5896.3|5892.3|1
1615237500000|2021-03-08 21:05:00|5903.1|5899.1|5905.8|5901.8|5906.3|5902.3|5900.1|5896.1|0
1615237800000|2021-03-08 21:10:00|5905.9|5901.9|5911.6|5907.6|5914.7|5910.7|5905.8|5901.8|0
1615238100000|2021-03-08 21:15:00|5911.7|5907.7|5910.6|5906.6|5912|5908|5910.1|5906.1|0
1615238400000|2021-03-08 21:20:00|5910.7|5906.7|5911.6|5907.6|5911.8|5907.8|5910.5|5906.5|0
1615238700000|2021-03-08 21:25:00|5911.8|5907.8|5911.4|5907.4|5911.8|5907.8|5911.4|5907.4|0
1615239000000|2021-03-08 21:30:00|5911.3|5907.3|5914|5910|5915.4|5911.4|5910.2|5906.2|0
1615239300000|2021-03-08 21:35:00|5913.9|5909.9|5914.7|5910.7|5916.8|5912.8|5913.3|5909.3|0
1615239600000|2021-03-08 21:40:00|5914.3|5910.3|5909.7|5905.7|5915|5911|5909.7|5905.7|0
1615239900000|2021-03-08 21:45:00|5909.8|5905.8|5912.7|5908.7|5913.2|5909.2|5909.7|5905.7|0
1615240200000|2021-03-08 21:50:00|5912.8|5908.8|5911.4|5907.4|5913.5|5909.5|5909.7|5905.7|0
1615240500000|2021-03-08 21:55:00|5911.7|5907.7|5910.8|5906.8|5913.2|5909.2|5910.3|5906.3|0
1615240800000|2021-03-08 22:00:00|5911.1|5907.1|5911.2|5907.2|5911.5|5907.5|5911.1|5907.1|0
1615241100000|2021-03-08 22:05:00|5911.3|5907.3|5911.2|5907.2|5911.3|5907.3|5910.9|5906.9|0
1615241400000|2021-03-08 22:10:00|5911.3|5907.3|5911.1|5907.1|5911.7|5907.7|5911|5907|0
1615241700000|2021-03-08 22:15:00|5910.7|5906.7|5911.1|5907.1|5911.1|5907.1|5910.4|5906.4|0
1615242000000|2021-03-08 22:20:00|5911.2|5907.2|5911.5|5907.5|5911.5|5907.5|5911|5907|0
1615242300000|2021-03-08 22:25:00|5911.6|5907.6|5912.1|5908.1|5912.4|5908.4|5911.6|5907.6|0
1615242600000|2021-03-08 22:30:00|5911.9|5907.9|5911.7|5907.7|5912.1|5908.1|5911.1|5907.1|0
1615242900000|2021-03-08 22:35:00|5911.4|5907.4|5910.8|5906.8|5911.4|5907.4|5910.6|5906.6|0
1615243200000|2021-03-08 22:40:00|5911.3|5907.3|5911.4|5907.4|5911.6|5907.6|5910.9|5906.9|0
1615243500000|2021-03-08 22:45:00|5911.2|5907.2|5911.1|5907.1|5911.7|5907.7|5910.9|5906.9|0
1615243800000|2021-03-08 22:50:00|5911.2|5907.2|5911.7|5907.7|5911.7|5907.7|5911.2|5907.2|0
1615244100000|2021-03-08 22:55:00|5912.3|5908.3|5912.3|5908.3|5912.8|5908.8|5911.6|5907.6|0
1615244400000|2021-03-08 23:00:00|5912.8|5908.8|5918.1|5914.1|5918.3|5914.3|5912|5908|0
1615244700000|2021-03-08 23:05:00|5917.8|5913.8|5919.1|5915.1|5919.5|5915.5|5917.3|5913.3|0
1615245000000|2021-03-08 23:10:00|5919.4|5915.4|5921.3|5917.3|5921.7|5917.7|5918.6|5914.6|0
1615245300000|2021-03-08 23:15:00|5921.2|5917.2|5928.2|5924.2|5930|5926|5921|5917|0
1615245600000|2021-03-08 23:20:00|5928.3|5924.3|5927.1|5923.1|5930.5|5926.5|5926.3|5922.3|0
1615245900000|2021-03-08 23:25:00|5927.4|5923.4|5927.1|5923.1|5927.8|5923.8|5926.1|5922.1|0
1615246200000|2021-03-08 23:30:00|5927.2|5923.2|5926.5|5922.5|5928.6|5924.6|5925.6|5921.6|0
1615246500000|2021-03-08 23:35:00|5926.4|5922.4|5929.8|5925.8|5930|5926|5925.7|5921.7|0
1615246800000|2021-03-08 23:40:00|5929.9|5925.9|5928.6|5924.6|5930.8|5926.8|5927.7|5923.7|0
1615247100000|2021-03-08 23:45:00|5928.4|5924.4|5928.4|5924.4|5930.2|5926.2|5927|5923|0
1615247400000|2021-03-08 23:50:00|5928.3|5924.3|5926.7|5922.7|5928.4|5924.4|5923.2|5919.2|0
1615247700000|2021-03-08 23:55:00|5926.8|5922.8|5924.8|5920.8|5929.8|5925.8|5924.6|5920.6|0
1615248000000|2021-03-09 00:00:00|5924.9|5920.9|5923.7|5919.7|5926.9|5922.9|5922|5918|0
1615248300000|2021-03-09 00:05:00|5923.6|5919.6|5925.2|5921.2|5926|5922|5919.6|5915.6|0
1615248600000|2021-03-09 00:10:00|5925.3|5921.3|5924.2|5920.2|5930.7|5926.7|5923.8|5919.8|0
1615248900000|2021-03-09 00:15:00|5924.3|5920.3|5906.8|5903.8|5924.9|5920.9|5903.7|5900.7|0
1615249200000|2021-03-09 00:20:00|5906.9|5903.9|5907.2|5904.2|5908.9|5905.9|5905.3|5902.3|0
1615249500000|2021-03-09 00:25:00|5907.3|5904.3|5905.9|5902.9|5908.8|5905.8|5904.4|5901.4|0
1615249800000|2021-03-09 00:30:00|5905.6|5902.6|5903|5900|5907.6|5904.6|5902.9|5899.9|0
1615250100000|2021-03-09 00:35:00|5903.1|5900.1|5901.3|5898.3|5904.5|5901.5|5899.7|5896.7|0
1615250400000|2021-03-09 00:40:00|5901.4|5898.4|5904.4|5901.4|5906|5903|5901.2|5898.2|0
1615250700000|2021-03-09 00:45:00|5904.5|5901.5|5906.3|5903.3|5909.3|5906.3|5902.9|5899.9|0
1615251000000|2021-03-09 00:50:00|5906.2|5903.2|5906.4|5903.4|5907.1|5904.1|5903.4|5900.4|0
1615251300000|2021-03-09 00:55:00|5906.5|5903.5|5906.4|5903.4|5907.3|5904.3|5904.8|5901.8|0
1615251600000|2021-03-09 01:00:00|5906.5|5903.5|5913.6|5910.6|5913.6|5910.6|5902.6|5899.6|0
1615251900000|2021-03-09 01:05:00|5913.5|5910.5|5918.8|5915.8|5919.6|5916.6|5913.4|5910.4|0
1615252200000|2021-03-09 01:10:00|5918.6|5915.6|5915.3|5912.3|5919.7|5916.7|5915.2|5912.2|0
1615252500000|2021-03-09 01:15:00|5915.6|5912.6|5912.3|5909.3|5917|5914|5912.2|5909.2|0
1615252800000|2021-03-09 01:20:00|5913.7|5910.7|5910.5|5907.5|5913.8|5910.8|5908.9|5905.9|0
1615253100000|2021-03-09 01:25:00|5910.4|5907.4|5905.6|5902.6|5910.5|5907.5|5904.2|5901.2|0
1615253400000|2021-03-09 01:30:00|5905.7|5902.7|5898.2|5895.2|5907.3|5904.3|5898.1|5895.1|0
1615253700000|2021-03-09 01:35:00|5898.1|5895.1|5894.9|5891.9|5901.3|5898.3|5894.2|5891.2|0
1615254000000|2021-03-09 01:40:00|5895|5892|5892.3|5889.3|5896.5|5893.5|5892.1|5889.1|0
1615254300000|2021-03-09 01:45:00|5892.2|5889.2|5893.5|5890.5|5898.4|5895.4|5892.2|5889.2|0
1615254600000|2021-03-09 01:50:00|5893.6|5890.6|5897.7|5894.7|5898.4|5895.4|5893.5|5890.5|0
1615254900000|2021-03-09 01:55:00|5897.9|5894.9|5893.9|5890.9|5898.5|5895.5|5892.3|5889.3|0
1615255200000|2021-03-09 02:00:00|5893.8|5890.8|5906.2|5903.2|5906.2|5903.2|5893.8|5890.8|0
1615255500000|2021-03-09 02:05:00|5906.1|5903.1|5909.7|5906.7|5909.7|5906.7|5904.7|5901.7|0
1615255800000|2021-03-09 02:10:00|5909.8|5906.8|5912.7|5909.7|5912.8|5909.8|5908.1|5905.1|0
1615256100000|2021-03-09 02:15:00|5912.8|5909.8|5915.3|5912.3|5917.1|5914.1|5912.8|5909.8|0
1615256400000|2021-03-09 02:20:00|5915.4|5912.4|5909.4|5906.4|5915.5|5912.5|5909.3|5906.3|0
1615256700000|2021-03-09 02:25:00|5908.8|5905.8|5908.1|5905.1|5911.1|5908.1|5906.6|5903.6|0
1615257000000|2021-03-09 02:30:00|5908.2|5905.2|5906.7|5903.7|5912.9|5909.9|5905.1|5902.1|0
1615257300000|2021-03-09 02:35:00|5906.8|5903.8|5904.9|5901.9|5908.3|5905.3|5903.4|5900.4|0
1615257600000|2021-03-09 02:40:00|5903.5|5900.5|5909.5|5906.5|5909.6|5906.6|5898.7|5895.7|0
1615257900000|2021-03-09 02:45:00|5909.6|5906.6|5911.1|5908.1|5912.8|5909.8|5906.4|5903.4|0
1615258200000|2021-03-09 02:50:00|5911.2|5908.2|5914.2|5911.2|5914.3|5911.3|5911.1|5908.1|0
1615258500000|2021-03-09 02:55:00|5914.1|5911.1|5916.3|5913.3|5916.5|5913.5|5913.3|5910.3|0
1615258800000|2021-03-09 03:00:00|5916|5913|5913.4|5910.4|5917.9|5914.9|5913.3|5910.3|0
1615259100000|2021-03-09 03:05:00|5913.3|5910.3|5918.1|5915.1|5918.1|5915.1|5913.3|5910.3|0
1615259400000|2021-03-09 03:10:00|5918.2|5915.2|5922.5|5919.5|5922.5|5919.5|5918.1|5915.1|0
1615259700000|2021-03-09 03:15:00|5922.4|5919.4|5921.6|5918.6|5922.5|5919.5|5919.3|5916.3|0
1615260000000|2021-03-09 03:20:00|5921.9|5918.9|5920.9|5917.9|5923.9|5920.9|5919.3|5916.3|0
1615260300000|2021-03-09 03:25:00|5921|5918|5924.1|5921.1|5924.1|5921.1|5920.7|5917.7|0
1615260600000|2021-03-09 03:30:00|5924|5921|5925.6|5922.6|5925.6|5922.6|5921.1|5918.1|0
1615260900000|2021-03-09 03:35:00|5925.7|5922.7|5925.5|5922.5|5928.7|5925.7|5925.5|5922.5|0
1615261200000|2021-03-09 03:40:00|5925.6|5922.6|5924|5921|5927.1|5924.1|5923.9|5920.9|0
1615261500000|2021-03-09 03:45:00|5924.1|5921.1|5921.7|5918.7|5925.6|5922.6|5920.9|5917.9|0
1615261800000|2021-03-09 03:50:00|5921.5|5918.5|5922.7|5919.7|5925.7|5922.7|5921|5918|0
1615262100000|2021-03-09 03:55:00|5922.8|5919.8|5923|5920|5923|5920|5921.1|5918.1|0
1615262400000|2021-03-09 04:00:00|5923.1|5920.1|5927.5|5924.5|5927.5|5924.5|5923|5920|0
1615262700000|2021-03-09 04:05:00|5927.4|5924.4|5924.7|5921.7|5927.6|5924.6|5924.7|5921.7|0
1615263000000|2021-03-09 04:10:00|5924.6|5921.6|5920.1|5917.1|5924.8|5921.8|5920.1|5917.1|0
1615263300000|2021-03-09 04:15:00|5920.2|5917.2|5916.4|5913.4|5920.2|5917.2|5914.9|5911.9|0
1615263600000|2021-03-09 04:20:00|5916.5|5913.5|5915|5912|5916.5|5913.5|5914.8|5911.8|0
1615263900000|2021-03-09 04:25:00|5914.9|5911.9|5913.5|5910.5|5915|5912|5911.9|5908.9|0
1615264200000|2021-03-09 04:30:00|5913.6|5910.6|5916.5|5913.5|5916.6|5913.6|5913.5|5910.5|0
1615264500000|2021-03-09 04:35:00|5916.6|5913.6|5915|5912|5916.6|5913.6|5915|5912|0
1615264800000|2021-03-09 04:40:00|5914.9|5911.9|5915|5912|5916.5|5913.5|5914.9|5911.9|0
1615265100000|2021-03-09 04:45:00|5915.1|5912.1|5916.6|5913.6|5916.7|5913.7|5914.9|5911.9|0
1615265400000|2021-03-09 04:50:00|5916.7|5913.7|5916.7|5913.7|5918.2|5915.2|5916.6|5913.6|0
1615265700000|2021-03-09 04:55:00|5916.6|5913.6|5918.4|5915.4|5919.8|5916.8|5915.1|5912.1|0
1615266000000|2021-03-09 05:00:00|5918.6|5915.6|5918.6|5915.6|5920.1|5917.1|5917|5914|0
1615266300000|2021-03-09 05:05:00|5918.3|5915.3|5916.9|5913.9|5920.2|5917.2|5916.8|5913.8|0
1615266600000|2021-03-09 05:10:00|5917|5914|5918.5|5915.5|5919.1|5916.1|5916.8|5913.8|0
1615266900000|2021-03-09 05:15:00|5918.6|5915.6|5915.4|5912.4|5918.6|5915.6|5915.4|5912.4|0
1615267200000|2021-03-09 05:20:00|5915.3|5912.3|5914.4|5911.4|5915.4|5912.4|5913.7|5910.7|0
1615267500000|2021-03-09 05:25:00|5914.2|5911.2|5918.2|5915.2|5918.3|5915.3|5913.7|5910.7|0
1615267800000|2021-03-09 05:30:00|5918.3|5915.3|5916.7|5913.7|5919.8|5916.8|5916.6|5913.6|0
1615268100000|2021-03-09 05:35:00|5916.6|5913.6|5916.3|5913.3|5916.7|5913.7|5914.7|5911.7|0
1615268400000|2021-03-09 05:40:00|5916.2|5913.2|5914.8|5911.8|5917.9|5914.9|5914.7|5911.7|0
1615268700000|2021-03-09 05:45:00|5914.9|5911.9|5916.4|5913.4|5917.9|5914.9|5914.7|5911.7|0
1615269000000|2021-03-09 05:50:00|5916.3|5913.3|5916.2|5913.2|5917.9|5914.9|5914.7|5911.7|0
1615269300000|2021-03-09 05:55:00|5916.1|5913.1|5916.2|5913.2|5917.8|5914.8|5916.1|5913.1|0
1615269600000|2021-03-09 06:00:00|5916.1|5913.1|5919.3|5916.3|5919.3|5916.3|5914.6|5911.6|0
1615269900000|2021-03-09 06:05:00|5919.2|5916.2|5923.1|5920.1|5923.1|5920.1|5917.6|5914.6|0
1615270200000|2021-03-09 06:10:00|5922.8|5919.8|5921.9|5918.9|5925.2|5922.2|5921.9|5918.9|0
1615270500000|2021-03-09 06:15:00|5921.8|5918.8|5917.4|5914.4|5921.9|5918.9|5917.3|5914.3|0
1615270800000|2021-03-09 06:20:00|5917.7|5914.7|5917.1|5914.1|5919|5916|5915.7|5912.7|0
1615271100000|2021-03-09 06:25:00|5917|5914|5914.8|5911.8|5917.1|5914.1|5911|5908|0
1615271400000|2021-03-09 06:30:00|5914.5|5911.5|5917|5914|5917|5914|5913.3|5910.3|0
1615271700000|2021-03-09 06:35:00|5916.9|5913.9|5915.3|5912.3|5918.5|5915.5|5915.3|5912.3|0
1615272000000|2021-03-09 06:40:00|5915.4|5912.4|5910.6|5907.6|5915.5|5912.5|5910.6|5907.6|0
1615272300000|2021-03-09 06:45:00|5911.2|5908.2|5908.8|5905.8|5912.2|5909.2|5908.8|5905.8|0
1615272600000|2021-03-09 06:50:00|5908.9|5905.9|5913.4|5910.4|5913.4|5910.4|5907.3|5904.3|0
1615272900000|2021-03-09 06:55:00|5913.3|5910.3|5909.1|5906.1|5914.8|5911.8|5909|5906|0
1615273200000|2021-03-09 07:00:00|5909.2|5906.2|5901.1|5899.1|5910.8|5907.4|5898.9|5896.9|724
1615273500000|2021-03-09 07:05:00|5901.4|5899.4|5900.1|5898.1|5903.4|5901.4|5899.1|5897.1|185
1615273800000|2021-03-09 07:10:00|5899.9|5897.9|5902.1|5900.1|5904.6|5902.6|5898.1|5896.1|139
1615274100000|2021-03-09 07:15:00|5901.9|5899.9|5904.4|5902.4|5904.4|5902.4|5900.4|5898.4|64
1615274400000|2021-03-09 07:20:00|5904.6|5902.6|5904.1|5902.1|5906.9|5904.9|5902.6|5900.6|86
1615274700000|2021-03-09 07:25:00|5903.9|5901.9|5905.1|5903.1|5906.9|5904.9|5903.9|5901.9|56
1615275000000|2021-03-09 07:30:00|5904.9|5902.9|5902.1|5900.1|5904.9|5902.9|5900.9|5898.9|89
1615275300000|2021-03-09 07:35:00|5902.4|5900.4|5903.4|5901.4|5905.4|5903.4|5901.6|5899.6|82
1615275600000|2021-03-09 07:40:00|5903.1|5901.1|5901.1|5899.1|5903.6|5901.6|5899.6|5897.6|148
1615275900000|2021-03-09 07:45:00|5900.9|5898.9|5900.6|5898.6|5902.4|5900.4|5899.1|5897.1|122
1615276200000|2021-03-09 07:50:00|5900.9|5898.9|5905.6|5903.6|5906.4|5904.4|5900.6|5898.6|131
1615276500000|2021-03-09 07:55:00|5905.4|5903.4|5912.6|5910.6|5914.6|5912.6|5904.6|5902.6|296
1615276800000|2021-03-09 08:00:00|5911.9|5910.9|5903.9|5902.9|5911.9|5910.9|5899.9|5898.9|1480
1615277100000|2021-03-09 08:05:00|5903.1|5902.1|5908.4|5907.4|5908.4|5907.4|5900.4|5899.4|882
1615277400000|2021-03-09 08:10:00|5908.6|5907.6|5905.1|5904.1|5909.4|5908.4|5902.1|5901.1|674
1615277700000|2021-03-09 08:15:00|5904.6|5903.6|5898.6|5897.6|5904.6|5903.6|5894.9|5893.9|965
1615278000000|2021-03-09 08:20:00|5898.1|5897.1|5900.9|5899.9|5902.9|5901.9|5893.9|5892.9|786
1615278300000|2021-03-09 08:25:00|5900.6|5899.6|5903.1|5902.1|5904.1|5903.1|5898.4|5897.4|847
1615278600000|2021-03-09 08:30:00|5902.9|5901.9|5907.1|5906.1|5910.9|5909.9|5901.9|5900.9|971
1615278900000|2021-03-09 08:35:00|5906.9|5905.9|5900.9|5899.9|5907.4|5906.4|5897.9|5896.9|554
1615279200000|2021-03-09 08:40:00|5901.3|5900.3|5900|5899|5903.5|5902.5|5898.3|5897.3|486
1615279500000|2021-03-09 08:45:00|5899.8|5898.8|5897|5896|5902|5901|5895.3|5894.3|451
1615279800000|2021-03-09 08:50:00|5896.8|5895.8|5901.8|5900.8|5904.8|5903.8|5896.3|5895.3|390
1615280100000|2021-03-09 08:55:00|5901.5|5900.5|5903.5|5902.5|5905.8|5904.8|5900.8|5899.8|398
1615280400000|2021-03-09 09:00:00|5903.3|5902.3|5909.5|5908.5|5909.8|5908.8|5902.3|5901.3|393
1615280700000|2021-03-09 09:05:00|5909.8|5908.8|5910|5909|5914.3|5913.3|5908.5|5907.5|415
1615281000000|2021-03-09 09:10:00|5910.3|5909.3|5910.3|5909.3|5913.3|5912.3|5909.3|5908.3|282
1615281300000|2021-03-09 09:15:00|5909.8|5908.8|5906.5|5905.5|5912|5911|5906.3|5905.3|586
1615281600000|2021-03-09 09:20:00|5906.8|5905.8|5911.3|5910.3|5911.5|5910.5|5905.8|5904.8|556
1615281900000|2021-03-09 09:25:00|5911.5|5910.5|5910.3|5909.3|5912.8|5911.8|5908.8|5907.8|271
1615282200000|2021-03-09 09:30:00|5910|5909|5911|5910|5912.3|5911.3|5908.3|5907.3|360
1615282500000|2021-03-09 09:35:00|5911.3|5910.3|5912.8|5911.8|5914|5913|5909.8|5908.8|480
1615282800000|2021-03-09 09:40:00|5913|5912|5915.3|5914.3|5916.8|5915.8|5912.3|5911.3|1432
1615283100000|2021-03-09 09:45:00|5915.5|5914.5|5912.3|5911.3|5917.3|5916.3|5911.3|5910.3|421
1615283400000|2021-03-09 09:50:00|5912.5|5911.5|5910.3|5909.3|5913.8|5912.8|5909|5908|568
1615283700000|2021-03-09 09:55:00|5910.5|5909.5|5910.3|5909.3|5911.3|5910.3|5908.8|5907.8|205
1615284000000|2021-03-09 10:00:00|5910.5|5909.5|5914.8|5913.8|5916.8|5915.8|5910.3|5909.3|294
1615284300000|2021-03-09 10:05:00|5914.5|5913.5|5917.8|5916.8|5920.3|5919.3|5914.5|5913.5|353
1615284600000|2021-03-09 10:10:00|5918|5917|5912.3|5911.3|5918.3|5917.3|5911.8|5910.8|317
1615284900000|2021-03-09 10:15:00|5912|5911|5910.3|5909.3|5913.8|5912.8|5909.8|5908.8|266
1615285200000|2021-03-09 10:20:00|5910.5|5909.5|5910.8|5909.8|5912.3|5911.3|5907.8|5906.8|298
1615285500000|2021-03-09 10:25:00|5911|5910|5911.3|5910.3|5912.5|5911.5|5908|5907|412
1615285800000|2021-03-09 10:30:00|5911|5910|5914.8|5913.8|5916.3|5915.3|5910.8|5909.8|154
1615286100000|2021-03-09 10:35:00|5915|5914|5917|5916|5919|5918|5913.3|5912.3|279
1615286400000|2021-03-09 10:40:00|5917.3|5916.3|5915.3|5914.3|5917.8|5916.8|5914.3|5913.3|182
1615286700000|2021-03-09 10:45:00|5915.5|5914.5|5912.3|5911.3|5915.8|5914.8|5910.8|5909.8|330
1615287000000|2021-03-09 10:50:00|5912.5|5911.5|5915.5|5914.5|5916.8|5915.8|5912.3|5911.3|197
1615287300000|2021-03-09 10:55:00|5915.8|5914.8|5915|5914|5916.3|5915.3|5912.8|5911.8|175
1615287600000|2021-03-09 11:00:00|5915.3|5914.3|5917|5916|5917.5|5916.5|5913.8|5912.8|199
1615287900000|2021-03-09 11:05:00|5917.3|5916.3|5921.8|5920.8|5922|5921|5916.3|5915.3|207
1615288200000|2021-03-09 11:10:00|5921.5|5920.5|5920.3|5919.3|5923.8|5922.8|5919.8|5918.8|372
1615288500000|2021-03-09 11:15:00|5920.5|5919.5|5924|5923|5925.3|5924.3|5919.5|5918.5|319
1615288800000|2021-03-09 11:20:00|5923.8|5922.8|5925.3|5924.3|5927.3|5926.3|5923.8|5922.8|317
1615289100000|2021-03-09 11:25:00|5925.5|5924.5|5928.8|5927.8|5929|5928|5923.8|5922.8|229
1615289400000|2021-03-09 11:30:00|5929.3|5928.3|5927.5|5926.5|5932.3|5931.3|5925.5|5924.5|369
1615289700000|2021-03-09 11:35:00|5927.3|5926.3|5929.5|5928.5|5929.8|5928.8|5926.8|5925.8|180
1615290000000|2021-03-09 11:40:00|5929.3|5928.3|5930.8|5929.8|5931.3|5930.3|5928.3|5927.3|230
1615290300000|2021-03-09 11:45:00|5931|5930|5925.8|5924.8|5932.8|5931.8|5924|5923|817
1615290600000|2021-03-09 11:50:00|5926|5925|5925.3|5924.3|5927.3|5926.3|5924.8|5923.8|196
1615290900000|2021-03-09 11:55:00|5925.5|5924.5|5922.3|5921.3|5926|5925|5922.3|5921.3|239
1615291200000|2021-03-09 12:00:00|5922.8|5921.8|5922|5921|5923.8|5922.8|5920.3|5919.3|190
1615291500000|2021-03-09 12:05:00|5922.3|5921.3|5924|5923|5924.8|5923.8|5921.8|5920.8|899
1615291800000|2021-03-09 12:10:00|5924.3|5923.3|5926|5925|5926.3|5925.3|5923.3|5922.3|136
1615292100000|2021-03-09 12:15:00|5925.8|5924.8|5920.8|5919.8|5926.3|5925.3|5919.8|5918.8|202
1615292400000|2021-03-09 12:20:00|5920.5|5919.5|5920.8|5919.8|5921.3|5920.3|5919.5|5918.5|778
1615292700000|2021-03-09 12:25:00|5920.5|5919.5|5920.8|5919.8|5922.3|5921.3|5919.3|5918.3|189
1615293000000|2021-03-09 12:30:00|5920.5|5919.5|5918.5|5917.5|5921.8|5920.8|5918.3|5917.3|191
1615293300000|2021-03-09 12:35:00|5918.3|5917.3|5915.8|5914.8|5919.8|5918.8|5915.8|5914.8|430
1615293600000|2021-03-09 12:40:00|5915.9|5914.9|5918.4|5917.4|5918.9|5917.9|5913.9|5912.9|442
1615293900000|2021-03-09 12:45:00|5918.6|5917.6|5912.4|5911.4|5920.4|5919.4|5912.4|5911.4|747
1615294200000|2021-03-09 12:50:00|5912.9|5911.9|5915.6|5914.6|5917.4|5916.4|5912.9|5911.9|198
1615294500000|2021-03-09 12:55:00|5915.9|5914.9|5917.4|5916.4|5917.9|5916.9|5914.6|5913.6|205
1615294800000|2021-03-09 13:00:00|5917.6|5916.6|5914.9|5913.9|5918.9|5917.9|5914.9|5913.9|260
1615295100000|2021-03-09 13:05:00|5915.1|5914.1|5915.9|5914.9|5916.9|5915.9|5913.9|5912.9|529
1615295400000|2021-03-09 13:10:00|5915.6|5914.6|5917.1|5916.1|5917.9|5916.9|5915.1|5914.1|399
1615295700000|2021-03-09 13:15:00|5916.9|5915.9|5914.4|5913.4|5916.9|5915.9|5914.4|5913.4|354
1615296000000|2021-03-09 13:20:00|5914.6|5913.6|5920.4|5919.4|5920.6|5919.6|5913.9|5912.9|306
1615296300000|2021-03-09 13:25:00|5920.1|5919.1|5920.4|5919.4|5923.1|5922.1|5918.9|5917.9|263
1615296600000|2021-03-09 13:30:00|5919.9|5918.9|5918.4|5917.4|5921.4|5920.4|5917.1|5916.1|392
1615296900000|2021-03-09 13:35:00|5918.1|5917.1|5920.4|5919.4|5922.6|5921.6|5917.6|5916.6|233
1615297200000|2021-03-09 13:40:00|5920.6|5919.6|5923.4|5922.4|5923.6|5922.6|5920.6|5919.6|284
1615297500000|2021-03-09 13:45:00|5923.1|5922.1|5926.9|5925.9|5926.9|5925.9|5922.9|5921.9|298
1615297800000|2021-03-09 13:50:00|5926.6|5925.6|5925.4|5924.4|5927.4|5926.4|5923.9|5922.9|302
1615298100000|2021-03-09 13:55:00|5925.1|5924.1|5926.4|5925.4|5929.9|5928.9|5924.4|5923.4|328
1615298400000|2021-03-09 14:00:00|5926.6|5925.6|5930.4|5929.4|5932.9|5931.9|5926.6|5925.6|464
1615298700000|2021-03-09 14:05:00|5930.6|5929.6|5930.9|5929.9|5931.4|5930.4|5929.9|5928.9|282
1615299000000|2021-03-09 14:10:00|5930.6|5929.6|5933.1|5932.1|5933.4|5932.4|5929.6|5928.6|359
1615299300000|2021-03-09 14:15:00|5932.9|5931.9|5931.6|5930.6|5934.1|5933.1|5929.4|5928.4|362
1615299600000|2021-03-09 14:20:00|5931.9|5930.9|5925.9|5924.9|5931.9|5930.9|5924.9|5923.9|325
1615299900000|2021-03-09 14:25:00|5926.1|5925.1|5926.9|5925.9|5928.4|5927.4|5925.4|5924.4|207
1615300200000|2021-03-09 14:30:00|5927.1|5926.1|5929.9|5928.9|5930.1|5929.1|5922.4|5921.4|1590
1615300500000|2021-03-09 14:35:00|5929.6|5928.6|5925.9|5924.9|5929.9|5928.9|5922.9|5921.9|643
1615300800000|2021-03-09 14:40:00|5926.1|5925.1|5925.1|5924.1|5927.1|5926.1|5917.4|5916.4|477
1615301100000|2021-03-09 14:45:00|5925.4|5924.4|5924.9|5923.9|5930.4|5929.4|5924.4|5923.4|877
1615301400000|2021-03-09 14:50:00|5925.1|5924.1|5927.6|5926.6|5929.4|5928.4|5919.6|5918.6|424
1615301700000|2021-03-09 14:55:00|5927.9|5926.9|5922.4|5921.4|5932.6|5931.6|5921.6|5920.6|976
1615302000000|2021-03-09 15:00:00|5922.6|5921.6|5919.4|5918.4|5927.1|5926.1|5918.4|5917.4|804
1615302300000|2021-03-09 15:05:00|5919.6|5918.6|5916.9|5915.9|5924.9|5923.9|5915.9|5914.9|1008
1615302600000|2021-03-09 15:10:00|5917.1|5916.1|5906.8|5905.8|5918.8|5917.8|5906.8|5905.8|970
1615302900000|2021-03-09 15:15:00|5907.1|5906.1|5915.3|5914.3|5915.3|5914.3|5907.1|5906.1|767
1615303200000|2021-03-09 15:20:00|5915.1|5914.1|5921.1|5920.1|5923.1|5922.1|5915.1|5914.1|427
1615303500000|2021-03-09 15:25:00|5921.3|5920.3|5926.6|5925.6|5929.1|5928.1|5921.3|5920.3|511
1615303800000|2021-03-09 15:30:00|5926.3|5925.3|5928.8|5927.8|5930.1|5929.1|5924.1|5923.1|355
1615304100000|2021-03-09 15:35:00|5928.6|5927.6|5928.1|5927.1|5930.8|5929.8|5927.8|5926.8|350
1615304400000|2021-03-09 15:40:00|5927.6|5926.6|5925.6|5924.6|5929.1|5928.1|5924.6|5923.6|386
1615304700000|2021-03-09 15:45:00|5926.1|5925.1|5925.6|5924.6|5927.6|5926.6|5923.3|5922.3|464
1615305000000|2021-03-09 15:50:00|5925.3|5924.3|5924.6|5923.6|5927.6|5926.6|5924.1|5923.1|638
1615305300000|2021-03-09 15:55:00|5924.3|5923.3|5925.6|5924.6|5927.6|5926.6|5924.1|5923.1|344
1615305600000|2021-03-09 16:00:00|5925.8|5924.8|5931.1|5930.1|5931.3|5930.3|5924.1|5923.1|510
1615305900000|2021-03-09 16:05:00|5931.3|5930.3|5930.6|5929.6|5931.6|5930.6|5929.1|5928.1|366
1615306200000|2021-03-09 16:10:00|5930.3|5929.3|5933.6|5932.6|5934.1|5933.1|5929.6|5928.6|455
1615306500000|2021-03-09 16:15:00|5934.1|5933.1|5933.6|5932.6|5934.6|5933.6|5933.1|5932.1|450
1615306800000|2021-03-09 16:20:00|5934.1|5933.1|5935.1|5934.1|5938.8|5937.8|5934.1|5933.1|1069
1615307100000|2021-03-09 16:25:00|5934.6|5933.6|5932.1|5931.1|5936.6|5935.6|5930.8|5929.8|1315
1615307400000|2021-03-09 16:30:00|5931.8|5930.1|5926.6|5924.6|5932.6|5930.6|5924.6|5922.6|3423
1615307700000|2021-03-09 16:35:00|5927.1|5925.1|5933.8|5931.8|5934.1|5932.1|5925.6|5923.6|1722
1615308000000|2021-03-09 16:40:00|5934.1|5932.1|5934.1|5932.1|5936.1|5934.1|5932.6|5930.6|250
1615308300000|2021-03-09 16:45:00|5933.8|5931.8|5934.8|5932.8|5934.8|5932.8|5933.6|5931.6|122
1615308600000|2021-03-09 16:50:00|5935.1|5933.1|5936.3|5934.3|5936.6|5934.6|5934.1|5932.1|140
1615308900000|2021-03-09 16:55:00|5936.6|5934.6|5938.6|5936.6|5939.6|5937.6|5936.3|5934.3|175
1615309200000|2021-03-09 17:00:00|5939.1|5937.1|5937.6|5935.6|5939.6|5937.6|5937.1|5935.1|114
1615309500000|2021-03-09 17:05:00|5937.3|5935.3|5938.8|5936.8|5939.1|5937.1|5937.1|5935.1|112
1615309800000|2021-03-09 17:10:00|5938.6|5936.6|5939.6|5937.6|5940.6|5938.6|5938.6|5936.6|97
1615310100000|2021-03-09 17:15:00|5939.8|5937.8|5938.1|5936.1|5940.6|5938.6|5938.1|5936.1|104
1615310400000|2021-03-09 17:20:00|5937.6|5935.6|5939.6|5937.6|5940.6|5938.6|5937.1|5935.1|101
1615310700000|2021-03-09 17:25:00|5939.3|5937.3|5941.3|5939.3|5942.1|5940.1|5939.1|5937.1|192
1615311000000|2021-03-09 17:30:00|5941.6|5939.6|5941.6|5939.6|5942.1|5940.1|5941.3|5939.3|41
1615311300000|2021-03-09 17:35:00|5941.8|5939.8|5941.3|5939.3|5942.6|5940.6|5941.3|5939.3|84
1615311600000|2021-03-09 17:40:00|5941.6|5939.6|5941.3|5939.3|5941.6|5939.6|5939.6|5937.6|95
1615311900000|2021-03-09 17:45:00|5941.6|5939.6|5939.6|5937.6|5941.6|5939.6|5939.3|5937.3|13
1615312200000|2021-03-09 17:50:00|5939.8|5937.8|5937.8|5935.8|5940.1|5938.1|5937.3|5935.3|41
1615312500000|2021-03-09 17:55:00|5937.6|5935.6|5937.8|5935.8|5938.1|5936.1|5936.1|5934.1|52
1615312800000|2021-03-09 18:00:00|5938.1|5936.1|5942.3|5940.3|5943.3|5941.3|5938.1|5936.1|96
1615313100000|2021-03-09 18:05:00|5942.6|5940.6|5942.8|5940.8|5943.1|5941.1|5940.8|5938.8|17
1615313400000|2021-03-09 18:10:00|5943.1|5941.1|5943.6|5941.6|5943.6|5941.6|5941.3|5939.3|81
1615313700000|2021-03-09 18:15:00|5943.3|5941.3|5939.3|5937.3|5943.6|5941.6|5938.6|5936.6|56
1615314000000|2021-03-09 18:20:00|5939.6|5937.6|5939.1|5937.1|5941.1|5939.1|5938.3|5936.3|38
1615314300000|2021-03-09 18:25:00|5938.8|5936.8|5938.8|5936.8|5939.8|5937.8|5937.6|5935.6|27
1615314600000|2021-03-09 18:30:00|5939.1|5937.1|5939.8|5937.8|5940.8|5938.8|5938.8|5936.8|31
1615314900000|2021-03-09 18:35:00|5940.1|5938.1|5941.3|5939.3|5941.6|5939.6|5939.3|5937.3|12
1615315200000|2021-03-09 18:40:00|5941.1|5939.1|5941.8|5939.8|5942.6|5940.6|5940.8|5938.8|32
1615315500000|2021-03-09 18:45:00|5941.6|5939.6|5943.6|5941.6|5943.6|5941.6|5940.8|5938.8|95
1615315800000|2021-03-09 18:50:00|5943.1|5941.1|5941.3|5939.3|5943.6|5941.6|5940.8|5938.8|38
1615316100000|2021-03-09 18:55:00|5941.1|5939.1|5942.3|5940.3|5942.8|5940.8|5941.1|5939.1|16
1615316400000|2021-03-09 19:00:00|5942.6|5940.6|5943.1|5941.1|5943.8|5941.8|5941.6|5939.6|48
1615316700000|2021-03-09 19:05:00|5943.3|5941.3|5943.1|5941.1|5943.6|5941.6|5941.6|5939.6|36
1615317000000|2021-03-09 19:10:00|5942.8|5940.8|5942.8|5940.8|5943.1|5941.1|5941.1|5939.1|26
1615317300000|2021-03-09 19:15:00|5942.6|5940.6|5940.1|5938.1|5942.6|5940.6|5939.6|5937.6|7
1615317600000|2021-03-09 19:20:00|5939.8|5937.8|5937.1|5935.1|5940.3|5938.3|5937.1|5935.1|92
1615317900000|2021-03-09 19:25:00|5936.8|5934.8|5937.1|5935.1|5937.8|5935.8|5936.1|5934.1|31
1615318200000|2021-03-09 19:30:00|5937.3|5935.3|5940.1|5938.1|5941.1|5939.1|5937.3|5935.3|51
1615318500000|2021-03-09 19:35:00|5940.3|5938.3|5941.3|5939.3|5942.1|5940.1|5939.6|5937.6|32
1615318800000|2021-03-09 19:40:00|5941.6|5939.6|5940.1|5938.1|5942.6|5940.6|5940.1|5938.1|55
1615319100000|2021-03-09 19:45:00|5940.3|5938.3|5938.1|5936.1|5940.6|5938.6|5937.8|5935.8|43
1615319400000|2021-03-09 19:50:00|5938.3|5936.3|5938.1|5936.1|5940.6|5938.6|5937.6|5935.6|36
1615319700000|2021-03-09 19:55:00|5937.8|5935.8|5936.3|5934.3|5938.8|5936.8|5935.1|5933.1|77
1615320000000|2021-03-09 20:00:00|5936.6|5934.6|5938.1|5936.1|5938.6|5936.6|5936.3|5934.3|40
1615320300000|2021-03-09 20:05:00|5938.3|5936.3|5938.8|5936.8|5939.6|5937.6|5937.8|5935.8|39
1615320600000|2021-03-09 20:10:00|5939.1|5937.1|5938.8|5936.8|5941.6|5939.6|5938.1|5936.1|62
1615320900000|2021-03-09 20:15:00|5939.1|5937.1|5938.6|5936.6|5939.6|5937.6|5937.6|5935.6|76
1615321200000|2021-03-09 20:20:00|5938.8|5936.8|5937.8|5935.8|5938.8|5936.8|5937.1|5935.1|20
1615321500000|2021-03-09 20:25:00|5938.1|5936.1|5936.3|5934.3|5938.8|5936.8|5936.1|5934.1|124
1615321800000|2021-03-09 20:30:00|5936.6|5934.6|5934.6|5932.6|5936.6|5934.6|5934.1|5932.1|319
1615322100000|2021-03-09 20:35:00|5934.3|5932.3|5934.8|5932.8|5935.6|5933.6|5931.6|5929.6|308
1615322400000|2021-03-09 20:40:00|5934.6|5932.6|5932.8|5930.8|5935.3|5933.3|5931.6|5929.6|100
1615322700000|2021-03-09 20:45:00|5932.6|5930.6|5931.3|5929.3|5933.6|5931.6|5930.6|5928.6|54
1615323000000|2021-03-09 20:50:00|5930.6|5928.6|5933.8|5931.8|5933.8|5931.8|5928.8|5926.8|103
1615323300000|2021-03-09 20:55:00|5934.1|5932.1|5929.3|5927.3|5934.1|5932.1|5929.3|5927.3|150
1615323600000|2021-03-09 21:00:00|5930.1|5926.1|5932.4|5928.4|5935.2|5931.2|5927.5|5923.5|0
1615323900000|2021-03-09 21:05:00|5932.5|5928.5|5929.7|5925.7|5933.4|5929.4|5929|5925|0
1615324200000|2021-03-09 21:10:00|5929.6|5925.6|5928.4|5924.4|5930|5926|5927.6|5923.6|0
1615324500000|2021-03-09 21:15:00|5928.6|5924.6|5927.9|5923.9|5928.8|5924.8|5927.8|5923.8|0
1615324800000|2021-03-09 21:20:00|5928.1|5924.1|5928.6|5924.6|5928.7|5924.7|5927.5|5923.5|0
1615325100000|2021-03-09 21:25:00|5928.7|5924.7|5929|5925|5929.2|5925.2|5928.4|5924.4|0
1615325400000|2021-03-09 21:30:00|5928.9|5924.9|5936.3|5932.3|5936.4|5932.4|5927.5|5923.5|0
1615325700000|2021-03-09 21:35:00|5936.2|5932.2|5936.9|5932.9|5938.7|5934.7|5935.2|5931.2|0
1615326000000|2021-03-09 21:40:00|5936.8|5932.8|5934.8|5930.8|5936.8|5932.8|5934.5|5930.5|0
1615326300000|2021-03-09 21:45:00|5934.7|5930.7|5934.4|5930.4|5936.8|5932.8|5934.2|5930.2|0
1615326600000|2021-03-09 21:50:00|5934.5|5930.5|5934.4|5930.4|5936.2|5932.2|5933.7|5929.7|0
1615326900000|2021-03-09 21:55:00|5934.5|5930.5|5933.8|5929.8|5935.1|5931.1|5933.3|5929.3|0
1615327200000|2021-03-09 22:00:00|5933.7|5929.7|5933.5|5929.5|5933.8|5929.8|5933.2|5929.2|0
1615327500000|2021-03-09 22:05:00|5933.4|5929.4|5933|5929|5933.6|5929.6|5932.9|5928.9|0
1615327800000|2021-03-09 22:10:00|5932.9|5928.9|5932.8|5928.8|5933.3|5929.3|5932.8|5928.8|0
1615328100000|2021-03-09 22:15:00|5933.1|5929.1|5933.3|5929.3|5933.4|5929.4|5933.1|5929.1|0
1615328400000|2021-03-09 22:20:00|5933.4|5929.4|5935.7|5931.7|5935.7|5931.7|5933.3|5929.3|0
1615328700000|2021-03-09 22:25:00|5935.8|5931.8|5936.4|5932.4|5936.7|5932.7|5935.8|5931.8|0
1615329000000|2021-03-09 22:30:00|5936.3|5932.3|5936.7|5932.7|5937.1|5933.1|5935.9|5931.9|0
1615329300000|2021-03-09 22:35:00|5936.6|5932.6|5936.4|5932.4|5936.9|5932.9|5935.8|5931.8|0
1615329600000|2021-03-09 22:40:00|5936|5932|5935.9|5931.9|5936.3|5932.3|5935.6|5931.6|0
1615329900000|2021-03-09 22:45:00|5936|5932|5936.4|5932.4|5936.5|5932.5|5936|5932|0
1615330200000|2021-03-09 22:50:00|5936.3|5932.3|5936.6|5932.6|5936.9|5932.9|5936.3|5932.3|0
1615330500000|2021-03-09 22:55:00|5936.9|5932.9|5937.2|5933.2|5937.3|5933.3|5936.5|5932.5|0
1615330800000|2021-03-09 23:00:00|5937.3|5933.3|5938.9|5934.9|5940.9|5936.9|5936|5932|0
1615331100000|2021-03-09 23:05:00|5938.8|5934.8|5938.9|5934.9|5940.9|5936.9|5938.4|5934.4|0
1615331400000|2021-03-09 23:10:00|5939|5935|5939.8|5935.8|5940.6|5936.6|5938.9|5934.9|0
1615331700000|2021-03-09 23:15:00|5939.5|5935.5|5940.5|5936.5|5940.6|5936.6|5938.4|5934.4|0
1615332000000|2021-03-09 23:20:00|5940.3|5936.3|5941.2|5937.2|5942.2|5938.2|5939.8|5935.8|0
1615332300000|2021-03-09 23:25:00|5941.3|5937.3|5940.6|5936.6|5942|5938|5940.6|5936.6|0
1615332600000|2021-03-09 23:30:00|5940.9|5936.9|5938.8|5934.8|5940.9|5936.9|5936.6|5932.6|0
1615332900000|2021-03-09 23:35:00|5938.9|5934.9|5940.5|5936.5|5942.2|5938.2|5938.8|5934.8|0
1615333200000|2021-03-09 23:40:00|5940.6|5936.6|5942.6|5938.6|5942.6|5938.6|5940.5|5936.5|0
1615333500000|2021-03-09 23:45:00|5942.7|5938.7|5940.2|5936.2|5943.3|5939.3|5940.2|5936.2|0
1615333800000|2021-03-09 23:50:00|5940.6|5936.6|5937.9|5933.9|5941.2|5937.2|5937.9|5933.9|0
1615334100000|2021-03-09 23:55:00|5938.2|5934.2|5939|5935|5941|5937|5937.6|5933.6|0
1615334400000|2021-03-10 00:00:00|5938.9|5934.9|5935.8|5931.8|5939|5935|5932.7|5928.7|0
1615334700000|2021-03-10 00:05:00|5935.7|5931.7|5935|5931|5939.2|5935.2|5933.7|5929.7|0
1615335000000|2021-03-10 00:10:00|5934.9|5930.9|5934.3|5930.3|5935.6|5931.6|5932|5928|0
1615335300000|2021-03-10 00:15:00|5934.2|5930.2|5931.1|5928.1|5934.3|5930.8|5928.2|5925.2|0
1615335600000|2021-03-10 00:20:00|5931|5928|5928.1|5925.1|5932.5|5929.5|5926.5|5923.5|0
1615335900000|2021-03-10 00:25:00|5928|5925|5927.5|5924.5|5928.3|5925.3|5926.7|5923.7|0
1615336200000|2021-03-10 00:30:00|5927.8|5924.8|5925|5922|5928.3|5925.3|5922.5|5919.5|0
1615336500000|2021-03-10 00:35:00|5924.9|5921.9|5927.4|5924.4|5927.4|5924.4|5923.5|5920.5|0
1615336800000|2021-03-10 00:40:00|5927.5|5924.5|5926.6|5923.6|5929|5926|5926.6|5923.6|0
1615337100000|2021-03-10 00:45:00|5926.5|5923.5|5928.7|5925.7|5928.9|5925.9|5925.7|5922.7|0
1615337400000|2021-03-10 00:50:00|5928.6|5925.6|5927.2|5924.2|5928.6|5925.6|5925.6|5922.6|0
1615337700000|2021-03-10 00:55:00|5927.3|5924.3|5924.4|5921.4|5927.3|5924.3|5924.3|5921.3|0
1615338000000|2021-03-10 01:00:00|5924.5|5921.5|5929|5926|5929.1|5926.1|5922.8|5919.8|0
1615338300000|2021-03-10 01:05:00|5928.7|5925.7|5930.4|5927.4|5932.2|5929.2|5928.3|5925.3|0
1615338600000|2021-03-10 01:10:00|5930.5|5927.5|5931.9|5928.9|5932|5929|5928.9|5925.9|0
1615338900000|2021-03-10 01:15:00|5932|5929|5931.1|5928.1|5933.4|5930.4|5930.9|5927.9|0
1615339200000|2021-03-10 01:20:00|5930.3|5927.3|5927.2|5924.2|5931.7|5928.7|5927.2|5924.2|0
1615339500000|2021-03-10 01:25:00|5926.7|5923.7|5928.8|5925.8|5928.9|5925.9|5925.8|5922.8|0
1615339800000|2021-03-10 01:30:00|5928.9|5925.9|5919.1|5916.1|5928.9|5925.9|5918.4|5915.4|0
1615340100000|2021-03-10 01:35:00|5919.3|5916.3|5919|5916|5920.6|5917.6|5918.2|5915.2|0
1615340400000|2021-03-10 01:40:00|5919.3|5916.3|5921.3|5918.3|5923|5920|5918.3|5915.3|0
1615340700000|2021-03-10 01:45:00|5921|5918|5922.8|5919.8|5922.8|5919.8|5918.2|5915.2|0
1615341000000|2021-03-10 01:50:00|5923.1|5920.1|5920.9|5917.9|5924.2|5921.2|5920.9|5917.9|0
1615341300000|2021-03-10 01:55:00|5920.6|5917.6|5917.9|5914.9|5921|5918|5917.1|5914.1|0
1615341600000|2021-03-10 02:00:00|5918|5915|5919.4|5916.4|5919.5|5916.5|5917.1|5914.1|0
1615341900000|2021-03-10 02:05:00|5919.5|5916.5|5914.9|5911.9|5919.5|5916.5|5914.9|5911.9|0
1615342200000|2021-03-10 02:10:00|5915|5912|5916.6|5913.6|5918.2|5915.2|5914.9|5911.9|0
1615342500000|2021-03-10 02:15:00|5916.5|5913.5|5916.9|5913.9|5918.3|5915.3|5915.3|5912.3|0
1615342800000|2021-03-10 02:20:00|5916.8|5913.8|5918.3|5915.3|5919.8|5916.8|5916.7|5913.7|0
1615343100000|2021-03-10 02:25:00|5918.4|5915.4|5918.3|5915.3|5920.7|5917.7|5918.3|5915.3|0
1615343400000|2021-03-10 02:30:00|5918.4|5915.4|5918.9|5915.9|5919.6|5916.6|5915.3|5912.3|0
1615343700000|2021-03-10 02:35:00|5918.8|5915.8|5915.7|5912.7|5918.9|5915.9|5915.7|5912.7|0
1615344000000|2021-03-10 02:40:00|5915.8|5912.8|5918.7|5915.7|5920.4|5917.4|5915.7|5912.7|0
1615344300000|2021-03-10 02:45:00|5918.8|5915.8|5921.7|5918.7|5921.7|5918.7|5918.7|5915.7|0
1615344600000|2021-03-10 02:50:00|5921.6|5918.6|5923.3|5920.3|5923.3|5920.3|5920.1|5917.1|0
1615344900000|2021-03-10 02:55:00|5923.2|5920.2|5923.1|5920.1|5924.8|5921.8|5921.8|5918.8|0
1615345200000|2021-03-10 03:00:00|5923|5920|5924.5|5921.5|5926.1|5923.1|5922.3|5919.3|0
1615345500000|2021-03-10 03:05:00|5924.3|5921.3|5924.5|5921.5|5924.6|5921.6|5922.3|5919.3|0
1615345800000|2021-03-10 03:10:00|5924.6|5921.6|5926.1|5923.1|5926.1|5923.1|5923|5920|0
1615346100000|2021-03-10 03:15:00|5926|5923|5923|5920|5926.1|5923.1|5922.2|5919.2|0
1615346400000|2021-03-10 03:20:00|5923.1|5920.1|5924.6|5921.6|5924.6|5921.6|5922.2|5919.2|0
1615346700000|2021-03-10 03:25:00|5924.5|5921.5|5921.6|5918.6|5924.6|5921.6|5920.1|5917.1|0
1615347000000|2021-03-10 03:30:00|5921.3|5918.3|5921.7|5918.7|5923.1|5920.1|5920.1|5917.1|0
1615347300000|2021-03-10 03:35:00|5921.6|5918.6|5921.6|5918.6|5923.1|5920.1|5920.2|5917.2|0
1615347600000|2021-03-10 03:40:00|5921.4|5918.4|5921.5|5918.5|5923.2|5920.2|5920.2|5917.2|0
1615347900000|2021-03-10 03:45:00|5921.6|5918.6|5921.6|5918.6|5921.6|5918.6|5920.1|5917.1|0
1615348200000|2021-03-10 03:50:00|5921.5|5918.5|5921.5|5918.5|5921.7|5918.7|5920.8|5917.8|0
1615348500000|2021-03-10 03:55:00|5921.3|5918.3|5921.1|5918.1|5921.6|5918.6|5919.7|5916.7|0
1615348800000|2021-03-10 04:00:00|5920.8|5917.8|5916.3|5913.3|5921.1|5918.1|5916.3|5913.3|0
1615349100000|2021-03-10 04:05:00|5916.2|5913.2|5914.9|5911.9|5917.8|5914.8|5914.7|5911.7|0
1615349400000|2021-03-10 04:10:00|5914.8|5911.8|5915.6|5912.6|5916.4|5913.4|5914.8|5911.8|0
1615349700000|2021-03-10 04:15:00|5915.9|5912.9|5916.6|5913.6|5917.3|5914.3|5915.6|5912.6|0
1615350000000|2021-03-10 04:20:00|5916.5|5913.5|5916.5|5913.5|5916.6|5913.6|5916.5|5913.5|0
1615350300000|2021-03-10 04:25:00|5916.6|5913.6|5914.9|5911.9|5916.6|5913.6|5914.9|5911.9|0
1615350600000|2021-03-10 04:30:00|5915.1|5912.1|5921.5|5918.5|5923|5920|5915|5912|0
1615350900000|2021-03-10 04:35:00|5921.4|5918.4|5924.7|5921.7|5924.8|5921.8|5921.4|5918.4|0
1615351200000|2021-03-10 04:40:00|5924.8|5921.8|5924.7|5921.7|5926.2|5923.2|5923.2|5920.2|0
1615351500000|2021-03-10 04:45:00|5924.8|5921.8|5924.7|5921.7|5926.2|5923.2|5923.2|5920.2|0
1615351800000|2021-03-10 04:50:00|5924.6|5921.6|5921.5|5918.5|5924.7|5921.7|5921.5|5918.5|0
1615352100000|2021-03-10 04:55:00|5921.6|5918.6|5921.6|5918.6|5921.6|5918.6|5920.2|5917.2|0
1615352400000|2021-03-10 05:00:00|5921.3|5918.3|5914.9|5911.9|5921.6|5918.6|5913.5|5910.5|0
1615352700000|2021-03-10 05:05:00|5914.8|5911.8|5913.3|5910.3|5914.9|5911.9|5913.2|5910.2|0
1615353000000|2021-03-10 05:10:00|5913.4|5910.4|5914.6|5911.6|5914.6|5911.6|5911.6|5908.6|0
1615353300000|2021-03-10 05:15:00|5914.3|5911.3|5916|5913|5916.2|5913.2|5913.1|5910.1|0
1615353600000|2021-03-10 05:20:00|5915.9|5912.9|5916|5913|5917.6|5914.6|5914.5|5911.5|0
1615353900000|2021-03-10 05:25:00|5915.9|5912.9|5915.6|5912.6|5916.1|5913.1|5914.5|5911.5|0
1615354200000|2021-03-10 05:30:00|5916|5913|5918.2|5915.2|5921|5918|5915.4|5912.4|0
1615354500000|2021-03-10 05:35:00|5918.1|5915.1|5918.9|5915.9|5921.4|5918.4|5918.1|5915.1|0
1615354800000|2021-03-10 05:40:00|5919.2|5916.2|5917.7|5914.7|5919.7|5916.7|5916.3|5913.3|0
1615355100000|2021-03-10 05:45:00|5917.6|5914.6|5916.9|5913.9|5919.4|5916.4|5916.9|5913.9|0
1615355400000|2021-03-10 05:50:00|5917|5914|5915.8|5912.8|5917.3|5914.3|5914.4|5911.4|0
1615355700000|2021-03-10 05:55:00|5915.5|5912.5|5916.8|5913.8|5917.5|5914.5|5914.3|5911.3|0
1615356000000|2021-03-10 06:00:00|5915.9|5912.9|5919|5916|5920.5|5917.5|5915.9|5912.9|0
1615356300000|2021-03-10 06:05:00|5918.9|5915.9|5917.5|5914.5|5920.7|5917.7|5917.4|5914.4|0
1615356600000|2021-03-10 06:10:00|5917.4|5914.4|5914.6|5911.6|5917.6|5914.6|5914.2|5911.2|0
1615356900000|2021-03-10 06:15:00|5914.5|5911.5|5913.6|5910.6|5916.9|5913.9|5913.1|5910.1|0
1615357200000|2021-03-10 06:20:00|5913.5|5910.5|5910.7|5907.7|5913.5|5910.5|5910.4|5907.4|0
1615357500000|2021-03-10 06:25:00|5910.6|5907.6|5912.3|5909.3|5912.3|5909.3|5910.6|5907.6|0
1615357800000|2021-03-10 06:30:00|5912.2|5909.2|5910.8|5907.8|5912.3|5909.3|5909.3|5906.3|0
1615358100000|2021-03-10 06:35:00|5910.2|5907.2|5909.6|5906.6|5912.5|5909.5|5909.3|5906.3|0
1615358400000|2021-03-10 06:40:00|5909.7|5906.7|5912.7|5909.7|5912.7|5909.7|5909.7|5906.7|0
1615358700000|2021-03-10 06:45:00|5912.5|5909.5|5909.7|5906.7|5912.7|5909.7|5909.6|5906.6|0
1615359000000|2021-03-10 06:50:00|5909.8|5906.8|5912.9|5909.9|5912.9|5909.9|5909.8|5906.8|0
1615359300000|2021-03-10 06:55:00|5913|5910|5912.2|5909.2|5913|5910|5911.5|5908.5|0
1615359600000|2021-03-10 07:00:00|5912.3|5909.3|5914.8|5912.8|5914.8|5912.8|5905.8|5903.8|611
1615359900000|2021-03-10 07:05:00|5914.6|5912.6|5915.3|5913.3|5915.8|5913.8|5911.6|5909.6|264
1615360200000|2021-03-10 07:10:00|5915.6|5913.6|5914.8|5912.8|5916.6|5914.6|5913.3|5911.3|120
1615360500000|2021-03-10 07:15:00|5914.6|5912.6|5914.3|5912.3|5915.3|5913.3|5912.6|5910.6|69
1615360800000|2021-03-10 07:20:00|5914.6|5912.6|5918.8|5916.8|5919.1|5917.1|5913.3|5911.3|84
1615361100000|2021-03-10 07:25:00|5918.6|5916.6|5917.1|5915.1|5919.6|5917.6|5917.1|5915.1|81
1615361400000|2021-03-10 07:30:00|5917.3|5915.3|5916.8|5914.8|5917.6|5915.6|5915.6|5913.6|57
1615361700000|2021-03-10 07:35:00|5916.6|5914.6|5918.1|5916.1|5918.3|5916.3|5915.1|5913.1|35
1615362000000|2021-03-10 07:40:00|5918.3|5916.3|5917.3|5915.3|5920.1|5918.1|5916.3|5914.3|94
1615362300000|2021-03-10 07:45:00|5917.1|5915.1|5918.8|5916.8|5918.8|5916.8|5916.1|5914.1|29
1615362600000|2021-03-10 07:50:00|5919.1|5917.1|5918.3|5916.3|5920.3|5918.3|5918.1|5916.1|73
1615362900000|2021-03-10 07:55:00|5918.6|5916.6|5921.3|5919.3|5921.8|5919.8|5918.6|5916.6|132
1615363200000|2021-03-10 08:00:00|5920.8|5919.8|5921.3|5920.3|5922.8|5921.8|5914.3|5913.3|1856
1615363500000|2021-03-10 08:05:00|5921.6|5920.6|5927.1|5926.1|5927.3|5926.3|5916.6|5915.6|1198
1615363800000|2021-03-10 08:10:00|5926.8|5925.8|5934.3|5933.3|5936.6|5935.6|5926.1|5925.1|801
1615364100000|2021-03-10 08:15:00|5933.8|5932.8|5939.1|5938.1|5939.3|5938.3|5933.3|5932.3|532
1615364400000|2021-03-10 08:20:00|5939.3|5938.3|5938.1|5937.1|5940.6|5939.6|5935.6|5934.6|552
1615364700000|2021-03-10 08:25:00|5938.3|5937.3|5934.6|5933.6|5938.6|5937.6|5933.6|5932.6|388
1615365000000|2021-03-10 08:30:00|5934.1|5933.1|5939.6|5938.6|5940.6|5939.6|5933.3|5932.3|446
1615365300000|2021-03-10 08:35:00|5939.8|5938.8|5941.8|5940.8|5942.1|5941.1|5939.1|5938.1|331
1615365600000|2021-03-10 08:40:00|5941.3|5940.3|5945.8|5944.8|5946.1|5945.1|5939.6|5938.6|368
1615365900000|2021-03-10 08:45:00|5946.1|5945.1|5946.3|5945.3|5948.3|5947.3|5944.6|5943.6|293
1615366200000|2021-03-10 08:50:00|5946.6|5945.6|5948.1|5947.1|5950.6|5949.6|5945.3|5944.3|339
1615366500000|2021-03-10 08:55:00|5947.8|5946.8|5954.1|5953.1|5955.6|5954.6|5946.6|5945.6|490
1615366800000|2021-03-10 09:00:00|5954.3|5953.3|5949.8|5948.8|5957.1|5956.1|5949.1|5948.1|456
1615367100000|2021-03-10 09:05:00|5949.6|5948.6|5961.3|5960.3|5961.6|5960.6|5949.3|5948.3|531
1615367400000|2021-03-10 09:10:00|5961.1|5960.1|5964.6|5963.6|5965.6|5964.6|5956.1|5955.1|380
1615367700000|2021-03-10 09:15:00|5964.8|5963.8|5961.6|5960.6|5965.6|5964.6|5961.6|5960.6|270
1615368000000|2021-03-10 09:20:00|5961.8|5960.8|5963.3|5962.3|5965.1|5964.1|5961.1|5960.1|268
1615368300000|2021-03-10 09:25:00|5963.1|5962.1|5958.6|5957.6|5964.1|5963.1|5958.6|5957.6|310
1615368600000|2021-03-10 09:30:00|5958.8|5957.8|5957.6|5956.6|5962.3|5961.3|5957.6|5956.6|454
1615368900000|2021-03-10 09:35:00|5957.8|5956.8|5959.1|5958.1|5963.1|5962.1|5956.1|5955.1|382
1615369200000|2021-03-10 09:40:00|5958.8|5957.8|5959.6|5958.6|5963.1|5962.1|5957.6|5956.6|197
1615369500000|2021-03-10 09:45:00|5959.8|5958.8|5958.6|5957.6|5960.8|5959.8|5956.6|5955.6|191
1615369800000|2021-03-10 09:50:00|5958.3|5957.3|5959.8|5958.8|5960.1|5959.1|5955.3|5954.3|285
1615370100000|2021-03-10 09:55:00|5959.6|5958.6|5957.1|5956.1|5960.1|5959.1|5955.3|5954.3|235
1615370400000|2021-03-10 10:00:00|5957.3|5956.3|5959.1|5958.1|5959.3|5958.3|5954.8|5953.8|265
1615370700000|2021-03-10 10:05:00|5959.3|5958.3|5962.3|5961.3|5963.6|5962.6|5958.6|5957.6|215
1615371000000|2021-03-10 10:10:00|5962.6|5961.6|5962.1|5961.1|5964.3|5963.3|5961.3|5960.3|181
1615371300000|2021-03-10 10:15:00|5962.3|5961.3|5962.3|5961.3|5962.6|5961.6|5960.1|5959.1|192
1615371600000|2021-03-10 10:20:00|5962.1|5961.1|5959.3|5958.3|5963.1|5962.1|5958.6|5957.6|249
1615371900000|2021-03-10 10:25:00|5959.1|5958.1|5954.6|5953.6|5959.6|5958.6|5953.6|5952.6|192
1615372200000|2021-03-10 10:30:00|5954.3|5953.3|5951.1|5950.1|5954.6|5953.6|5950.1|5949.1|378
1615372500000|2021-03-10 10:35:00|5951.3|5950.3|5954.1|5953.1|5956.3|5955.3|5951.3|5950.3|215
1615372800000|2021-03-10 10:40:00|5953.8|5952.8|5954.6|5953.6|5955.1|5954.1|5952.1|5951.1|141
1615373100000|2021-03-10 10:45:00|5954.3|5953.3|5952.6|5951.6|5954.6|5953.6|5952.1|5951.1|146
1615373400000|2021-03-10 10:50:00|5952.8|5951.8|5951.3|5950.3|5953.1|5952.1|5950.1|5949.1|131
1615373700000|2021-03-10 10:55:00|5951.1|5950.1|5950.6|5949.6|5952.3|5951.3|5949.6|5948.6|181
1615374000000|2021-03-10 11:00:00|5950.3|5949.3|5952.6|5951.6|5953.6|5952.6|5948.1|5947.1|293
1615374300000|2021-03-10 11:05:00|5952.3|5951.3|5957.6|5956.6|5958.1|5957.1|5952.3|5951.3|213
1615374600000|2021-03-10 11:10:00|5957.3|5956.3|5955.1|5954.1|5957.6|5956.6|5954.8|5953.8|120
1615374900000|2021-03-10 11:15:00|5955.6|5954.6|5953.1|5952.1|5955.6|5954.6|5952.3|5951.3|148
1615375200000|2021-03-10 11:20:00|5952.8|5951.8|5950.1|5949.1|5953.3|5952.3|5949.3|5948.3|169
1615375500000|2021-03-10 11:25:00|5949.6|5948.6|5948.1|5947.1|5951.3|5950.3|5946.6|5945.6|270
1615375800000|2021-03-10 11:30:00|5947.6|5946.6|5948.3|5947.3|5949.8|5948.8|5947.1|5946.1|252
1615376100000|2021-03-10 11:35:00|5948.1|5947.1|5952.6|5951.6|5952.6|5951.6|5948.1|5947.1|231
1615376400000|2021-03-10 11:40:00|5952.3|5951.3|5946.6|5945.6|5953.1|5952.1|5946.3|5945.3|138
1615376700000|2021-03-10 11:45:00|5946.3|5945.3|5945.6|5944.6|5947.1|5946.1|5944.1|5943.1|259
1615377000000|2021-03-10 11:50:00|5945.8|5944.8|5952.1|5951.1|5952.8|5951.8|5945.6|5944.6|203
1615377300000|2021-03-10 11:55:00|5951.8|5950.8|5959.1|5958.1|5959.1|5958.1|5951.3|5950.3|192
1615377600000|2021-03-10 12:00:00|5958.8|5957.8|5959.6|5958.6|5960.1|5959.1|5956.3|5955.3|208
1615377900000|2021-03-10 12:05:00|5959.1|5958.1|5958.1|5957.1|5960.6|5959.6|5957.6|5956.6|199
1615378200000|2021-03-10 12:10:00|5958.3|5957.3|5963.1|5962.1|5963.1|5962.1|5958.3|5957.3|371
1615378500000|2021-03-10 12:15:00|5962.8|5961.8|5963.6|5962.6|5965.6|5964.6|5962.8|5961.8|298
1615378800000|2021-03-10 12:20:00|5964.1|5963.1|5966.1|5965.1|5967.1|5966.1|5963.1|5962.1|284
1615379100000|2021-03-10 12:25:00|5965.8|5964.8|5965.6|5964.6|5967.8|5966.8|5964.6|5963.6|278
1615379400000|2021-03-10 12:30:00|5965.3|5964.3|5966.1|5965.1|5967.1|5966.1|5965.1|5964.1|162
1615379700000|2021-03-10 12:35:00|5966.3|5965.3|5965.6|5964.6|5968.3|5967.3|5964.1|5963.1|478
1615380000000|2021-03-10 12:40:00|5965.3|5964.3|5963.6|5962.6|5966.6|5965.6|5963.1|5962.1|209
1615380300000|2021-03-10 12:45:00|5963.3|5962.3|5964.6|5963.6|5964.6|5963.6|5962.6|5961.6|163
1615380600000|2021-03-10 12:50:00|5964.3|5963.3|5963.6|5962.6|5965.6|5964.6|5962.8|5961.8|163
1615380900000|2021-03-10 12:55:00|5963.1|5962.1|5964.6|5963.6|5964.8|5963.8|5961.1|5960.1|260
1615381200000|2021-03-10 13:00:00|5964.3|5963.3|5964.6|5963.6|5966.1|5965.1|5964.1|5963.1|334
1615381500000|2021-03-10 13:05:00|5964.8|5963.8|5963.1|5962.1|5965.6|5964.6|5959.6|5958.6|249
1615381800000|2021-03-10 13:10:00|5962.8|5961.8|5965.1|5964.1|5965.1|5964.1|5961.6|5960.6|131
1615382100000|2021-03-10 13:15:00|5964.8|5963.8|5965.6|5964.6|5966.3|5965.3|5964.6|5963.6|141
1615382400000|2021-03-10 13:20:00|5965.8|5964.8|5965.1|5964.1|5966.1|5965.1|5963.6|5962.6|132
1615382700000|2021-03-10 13:25:00|5965.3|5964.3|5967.1|5966.1|5967.1|5966.1|5964.6|5963.6|89
1615383000000|2021-03-10 13:30:00|5967.3|5966.3|5973.3|5972.3|5979.8|5978.8|5967.3|5966.3|965
1615383300000|2021-03-10 13:35:00|5973.1|5972.1|5967.3|5966.3|5973.8|5972.8|5963.3|5962.3|682
1615383600000|2021-03-10 13:40:00|5967.6|5966.6|5968.6|5967.6|5969.1|5968.1|5963.6|5962.6|219
1615383900000|2021-03-10 13:45:00|5968.8|5967.8|5970.3|5969.3|5971.1|5970.1|5967.1|5966.1|238
1615384200000|2021-03-10 13:50:00|5970.6|5969.6|5974.3|5973.3|5976.1|5975.1|5970.1|5969.1|321
1615384500000|2021-03-10 13:55:00|5974.6|5973.6|5974.1|5973.1|5976.6|5975.6|5973.1|5972.1|350
1615384800000|2021-03-10 14:00:00|5974.3|5973.3|5976.3|5975.3|5976.3|5975.3|5971.3|5970.3|989
1615385100000|2021-03-10 14:05:00|5976.6|5975.6|5979.1|5978.1|5979.1|5978.1|5974.6|5973.6|553
1615385400000|2021-03-10 14:10:00|5978.8|5977.8|5978.1|5977.1|5980.6|5979.6|5976.8|5975.8|345
1615385700000|2021-03-10 14:15:00|5977.8|5976.8|5977.3|5976.3|5978.8|5977.8|5976.3|5975.3|2195
1615386000000|2021-03-10 14:20:00|5977.6|5976.6|5982.6|5981.6|5983.1|5982.1|5975.6|5974.6|392
1615386300000|2021-03-10 14:25:00|5982.3|5981.3|5976.8|5975.8|5983.1|5982.1|5975.6|5974.6|392
1615386600000|2021-03-10 14:30:00|5977.1|5976.1|5974.3|5973.3|5983.3|5982.3|5971.6|5970.6|980
1615386900000|2021-03-10 14:35:00|5974.1|5973.1|5975.1|5974.1|5981.6|5980.6|5972.8|5971.8|558
1615387200000|2021-03-10 14:40:00|5974.8|5973.8|5978.8|5977.8|5980.1|5979.1|5972.1|5971.1|715
1615387500000|2021-03-10 14:45:00|5979.3|5978.3|5975.3|5974.3|5981.6|5980.6|5972.8|5971.8|372
1615387800000|2021-03-10 14:50:00|5975.1|5974.1|5979.1|5978.1|5979.6|5978.6|5975.1|5974.1|502
1615388100000|2021-03-10 14:55:00|5978.8|5977.8|5977.1|5976.1|5982.1|5981.1|5975.8|5974.8|786
1615388400000|2021-03-10 15:00:00|5977.6|5976.6|5980.1|5979.1|5982.1|5981.1|5975.1|5974.1|483
1615388700000|2021-03-10 15:05:00|5980.3|5979.3|5979.8|5978.8|5983.1|5982.1|5977.6|5976.6|835
1615389000000|2021-03-10 15:10:00|5979.6|5978.6|5974.8|5973.8|5983.3|5982.3|5972.3|5971.3|469
1615389300000|2021-03-10 15:15:00|5975.1|5974.1|5978.1|5977.1|5980.1|5979.1|5974.6|5973.6|285
1615389600000|2021-03-10 15:20:00|5977.8|5976.8|5977.6|5976.6|5979.6|5978.6|5973.8|5972.8|1425
1615389900000|2021-03-10 15:25:00|5977.3|5976.3|5975.6|5974.6|5978.1|5977.1|5974.6|5973.6|1759
1615390200000|2021-03-10 15:30:00|5975.1|5974.1|5981.1|5980.1|5981.1|5980.1|5974.6|5973.6|879
1615390500000|2021-03-10 15:35:00|5981.6|5980.6|5976.6|5975.6|5983.1|5982.1|5976.3|5975.3|783
1615390800000|2021-03-10 15:40:00|5976.8|5975.8|5982.8|5981.8|5983.1|5982.1|5975.8|5974.8|472
1615391100000|2021-03-10 15:45:00|5982.6|5981.6|5987.3|5986.3|5988.3|5987.3|5982.3|5981.3|801
1615391400000|2021-03-10 15:50:00|5987.1|5986.1|5987.3|5986.3|5988.1|5987.1|5983.1|5982.1|502
1615391700000|2021-03-10 15:55:00|5987.6|5986.6|5989.3|5988.3|5989.6|5988.6|5986.1|5985.1|443
1615392000000|2021-03-10 16:00:00|5989.6|5988.6|5992.1|5991.1|5994.6|5993.6|5988.6|5987.6|681
1615392300000|2021-03-10 16:05:00|5991.8|5990.8|5990.1|5989.1|5993.8|5992.8|5989.1|5988.1|620
1615392600000|2021-03-10 16:10:00|5989.8|5988.8|5992.1|5991.1|5994.1|5993.1|5987.3|5986.3|436
1615392900000|2021-03-10 16:15:00|5991.6|5990.6|5987.6|5986.6|5992.1|5991.1|5984.6|5983.6|631
1615393200000|2021-03-10 16:20:00|5987.8|5986.8|5988.6|5987.6|5991.1|5990.1|5986.1|5985.1|898
1615393500000|2021-03-10 16:25:00|5988.3|5987.3|5990.8|5989.8|5992.6|5991.6|5987.1|5986.1|1151
1615393800000|2021-03-10 16:30:00|5991.3|5989.3|5991.3|5989.3|5993.6|5991.6|5988.1|5986.1|2744
1615394100000|2021-03-10 16:35:00|5991.1|5989.1|5993.3|5991.3|5993.6|5991.6|5989.6|5987.6|1120
1615394400000|2021-03-10 16:40:00|5993.6|5991.6|5983.8|5981.8|5993.6|5991.6|5983.6|5981.6|866
1615394700000|2021-03-10 16:45:00|5984.1|5982.1|5989.3|5987.3|5990.1|5988.1|5983.8|5981.8|267
1615395000000|2021-03-10 16:50:00|5989.6|5987.6|5992.3|5990.3|5992.6|5990.6|5989.1|5987.1|175
1615395300000|2021-03-10 16:55:00|5992.6|5990.6|5991.6|5989.6|5993.6|5991.6|5990.3|5988.3|389
1615395600000|2021-03-10 17:00:00|5991.8|5989.8|5992.1|5990.1|5993.1|5991.1|5989.1|5987.1|150
1615395900000|2021-03-10 17:05:00|5991.8|5989.8|5991.3|5989.3|5993.1|5991.1|5989.6|5987.6|103
1615396200000|2021-03-10 17:10:00|5991.1|5989.1|5991.6|5989.6|5993.6|5991.6|5991.1|5989.1|167
1615396500000|2021-03-10 17:15:00|5991.3|5989.3|5990.8|5988.8|5992.8|5990.8|5989.3|5987.3|140
1615396800000|2021-03-10 17:20:00|5990.6|5988.6|5992.6|5990.6|5993.1|5991.1|5989.8|5987.8|56
1615397100000|2021-03-10 17:25:00|5992.3|5990.3|5988.6|5986.6|5993.3|5991.3|5987.1|5985.1|344
1615397400000|2021-03-10 17:30:00|5988.3|5986.3|5990.8|5988.8|5991.3|5989.3|5987.6|5985.6|101
1615397700000|2021-03-10 17:35:00|5991.1|5989.1|5986.6|5984.6|5991.3|5989.3|5986.1|5984.1|114
1615398000000|2021-03-10 17:40:00|5986.3|5984.3|5989.8|5987.8|5990.6|5988.6|5986.1|5984.1|51
1615398300000|2021-03-10 17:45:00|5990.1|5988.1|5994.3|5992.3|5996.1|5994.1|5990.1|5988.1|164
1615398600000|2021-03-10 17:50:00|5994.6|5992.6|5994.3|5992.3|5994.8|5992.8|5992.3|5990.3|66
1615398900000|2021-03-10 17:55:00|5994.6|5992.6|5991.6|5989.6|5994.6|5992.6|5990.1|5988.1|161
1615399200000|2021-03-10 18:00:00|5992.1|5990.1|5990.6|5988.6|5992.1|5990.1|5983.3|5981.3|234
1615399500000|2021-03-10 18:05:00|5990.3|5988.3|5994.3|5992.3|5994.6|5992.6|5986.6|5984.6|88
1615399800000|2021-03-10 18:10:00|5994.6|5992.6|5993.3|5991.3|5995.1|5993.1|5992.6|5990.6|49
1615400100000|2021-03-10 18:15:00|5993.6|5991.6|5990.8|5988.8|5993.8|5991.8|5988.1|5986.1|47
1615400400000|2021-03-10 18:20:00|5990.6|5988.6|5991.8|5989.8|5993.1|5991.1|5990.6|5988.6|32
1615400700000|2021-03-10 18:25:00|5991.6|5989.6|5994.8|5992.8|5994.8|5992.8|5990.8|5988.8|32
1615401000000|2021-03-10 18:30:00|5994.6|5992.6|5991.8|5989.8|5995.3|5993.3|5990.1|5988.1|60
1615401300000|2021-03-10 18:35:00|5991.6|5989.6|5991.3|5989.3|5993.3|5991.3|5988.3|5986.3|71
1615401600000|2021-03-10 18:40:00|5991.1|5989.1|5992.8|5990.8|5994.6|5992.6|5989.8|5987.8|87
1615401900000|2021-03-10 18:45:00|5992.6|5990.6|5993.3|5991.3|5993.6|5991.6|5989.3|5987.3|123
1615402200000|2021-03-10 18:50:00|5993.6|5991.6|5993.8|5991.8|5995.1|5993.1|5991.3|5989.3|178
1615402500000|2021-03-10 18:55:00|5993.6|5991.6|5994.6|5992.6|5996.1|5994.1|5993.6|5991.6|123
1615402800000|2021-03-10 19:00:00|5994.3|5992.3|5996.3|5994.3|5996.3|5994.3|5992.1|5990.1|138
1615403100000|2021-03-10 19:05:00|5996.1|5994.1|5995.6|5993.6|5997.6|5995.6|5995.1|5993.1|126
1615403400000|2021-03-10 19:10:00|5995.8|5993.8|5998.8|5996.8|5999.1|5997.1|5995.8|5993.8|87
1615403700000|2021-03-10 19:15:00|5998.6|5996.6|5999.1|5997.1|6000.1|5998.1|5998.1|5996.1|58
1615404000000|2021-03-10 19:20:00|5999.3|5997.3|5997.8|5995.8|5999.6|5997.6|5997.1|5995.1|79
1615404300000|2021-03-10 19:25:00|5997.6|5995.6|5999.3|5997.3|5999.8|5997.8|5997.1|5995.1|73
1615404600000|2021-03-10 19:30:00|5999.1|5997.1|5999.6|5997.6|6000.3|5998.3|5998.1|5996.1|71
1615404900000|2021-03-10 19:35:00|5999.8|5997.8|6000.3|5998.3|6000.6|5998.6|5999.1|5997.1|71
1615405200000|2021-03-10 19:40:00|6000.6|5998.6|5998.3|5996.3|6000.6|5998.6|5998.1|5996.1|88
1615405500000|2021-03-10 19:45:00|5998.1|5996.1|6002.6|6000.6|6002.6|6000.6|5997.8|5995.8|101
1615405800000|2021-03-10 19:50:00|6002.8|6000.8|6002.8|6000.8|6003.8|6001.8|6002.1|6000.1|96
1615406100000|2021-03-10 19:55:00|6003.1|6001.1|6001.1|5999.1|6003.1|6001.1|6000.3|5998.3|103
1615406400000|2021-03-10 20:00:00|6000.8|5998.8|5996.6|5994.6|6001.6|5999.6|5996.1|5994.1|127
1615406700000|2021-03-10 20:05:00|5996.8|5994.8|5997.8|5995.8|5998.1|5996.1|5995.8|5993.8|55
1615407000000|2021-03-10 20:10:00|5998.1|5996.1|5997.3|5995.3|5998.8|5996.8|5996.8|5994.8|62
1615407300000|2021-03-10 20:15:00|5997.6|5995.6|6000.8|5998.8|6001.1|5999.1|5997.3|5995.3|61
1615407600000|2021-03-10 20:20:00|6001.1|5999.1|6001.3|5999.3|6001.6|5999.6|6000.1|5998.1|4
1615407900000|2021-03-10 20:25:00|6001.1|5999.1|6000.8|5998.8|6002.6|6000.6|5999.6|5997.6|73
1615408200000|2021-03-10 20:30:00|6001.1|5999.1|5998.6|5996.6|6001.1|5999.1|5997.6|5995.6|48
1615408500000|2021-03-10 20:35:00|5998.8|5996.8|5998.8|5996.8|6000.3|5998.3|5998.6|5996.6|82
1615408800000|2021-03-10 20:40:00|5998.6|5996.6|5998.8|5996.8|6000.1|5998.1|5998.3|5996.3|34
1615409100000|2021-03-10 20:45:00|5999.1|5997.1|6002.3|6000.3|6002.3|6000.3|5998.6|5996.6|79
1615409400000|2021-03-10 20:50:00|6002.1|6000.1|5998.8|5996.8|6002.1|6000.1|5998.6|5996.6|74
1615409700000|2021-03-10 20:55:00|5999.1|5997.1|5998.1|5996.1|6000.3|5998.3|5997.8|5995.8|252
1615410000000|2021-03-10 21:00:00|5999.5|5995.5|6007.6|6003.6|6008.2|6004.2|5998.9|5994.9|1
1615410300000|2021-03-10 21:05:00|6007.7|6003.7|6009.4|6005.4|6009.4|6005.4|6005.6|6001.6|0
1615410600000|2021-03-10 21:10:00|6009.7|6005.7|6011.4|6007.4|6011.8|6007.8|6008.8|6004.8|0
1615410900000|2021-03-10 21:15:00|6011.2|6007.2|6012.2|6008.2|6012.8|6008.8|6011.1|6007.1|0
1615411200000|2021-03-10 21:20:00|6012.3|6008.3|6011.9|6007.9|6012.3|6008.3|6011.8|6007.8|0
1615411500000|2021-03-10 21:25:00|6011.8|6007.8|6010.8|6006.8|6011.8|6007.8|6010.8|6006.8|0
1615411800000|2021-03-10 21:30:00|6010.7|6006.7|6011.6|6007.6|6011.9|6007.9|6009.9|6005.9|0
1615412100000|2021-03-10 21:35:00|6011.5|6007.5|6012.3|6008.3|6012.6|6008.6|6011.3|6007.3|0
1615412400000|2021-03-10 21:40:00|6012.4|6008.4|6012.3|6008.3|6012.6|6008.6|6012|6008|0
1615412700000|2021-03-10 21:45:00|6012.2|6008.2|6012|6008|6012.6|6008.6|6012|6008|0
1615413000000|2021-03-10 21:50:00|6012.3|6008.3|6013.5|6009.5|6013.8|6009.8|6012|6008|0
1615413300000|2021-03-10 21:55:00|6013.8|6009.8|6014.3|6010.3|6014.4|6010.4|6013.3|6009.3|0
1615413600000|2021-03-10 22:00:00|6013.6|6009.6|6013.7|6009.7|6014.1|6010.1|6013.6|6009.6|0
1615413900000|2021-03-10 22:05:00|6014|6010|6013.5|6009.5|6014|6010|6013.4|6009.4|0
1615414200000|2021-03-10 22:10:00|6013.8|6009.8|6013.7|6009.7|6013.8|6009.8|6013.4|6009.4|0
1615414500000|2021-03-10 22:15:00|6013.5|6009.5|6013.8|6009.8|6013.8|6009.8|6013.3|6009.3|0
1615414800000|2021-03-10 22:20:00|6014.1|6010.1|6013.7|6009.7|6014.1|6010.1|6013.7|6009.7|0
1615415100000|2021-03-10 22:25:00|6013.5|6009.5|6013.5|6009.5|6013.5|6009.5|6013.4|6009.4|0
1615415400000|2021-03-10 22:30:00|6013.4|6009.4|6013.5|6009.5|6013.9|6009.9|6013.3|6009.3|0
1615415700000|2021-03-10 22:35:00|6013.4|6009.4|6013.4|6009.4|6013.4|6009.4|6013.4|6009.4|0
1615416000000|2021-03-10 22:40:00|6013.5|6009.5|6013.3|6009.3|6013.5|6009.5|6013.1|6009.1|0
1615416300000|2021-03-10 22:45:00|6013.1|6009.1|6013.3|6009.3|6013.7|6009.7|6013.1|6009.1|0
1615416600000|2021-03-10 22:50:00|6013.2|6009.2|6013.2|6009.2|6013.2|6009.2|6013.2|6009.2|0
1615416900000|2021-03-10 22:55:00|6013.1|6009.1|6013.4|6009.4|6013.5|6009.5|6013|6009|0
1615417200000|2021-03-10 23:00:00|6013.3|6009.3|6012.5|6008.5|6015|6011|6010.4|6006.4|0
1615417500000|2021-03-10 23:05:00|6012.6|6008.6|6011.8|6007.8|6013.2|6009.2|6011|6007|0
1615417800000|2021-03-10 23:10:00|6012.4|6008.4|6011.9|6007.9|6013.1|6009.1|6011|6007|0
1615418100000|2021-03-10 23:15:00|6011.8|6007.8|6010.7|6006.7|6013.2|6009.2|6010.5|6006.5|0
1615418400000|2021-03-10 23:20:00|6010.8|6006.8|6009.1|6005.1|6011.5|6007.5|6008.5|6004.5|0
1615418700000|2021-03-10 23:25:00|6008.9|6004.9|6009|6005|6009.5|6005.5|6008.3|6004.3|0
1615419000000|2021-03-10 23:30:00|6009.2|6005.2|6002.5|5998.5|6009.3|6005.3|6002.2|5998.2|0
1615419300000|2021-03-10 23:35:00|6002.6|5998.6|6003.6|5999.6|6004.2|6000.2|6002.2|5998.2|0
1615419600000|2021-03-10 23:40:00|6003.4|5999.4|6003.6|5999.6|6004.2|6000.2|6003.3|5999.3|0
1615419900000|2021-03-10 23:45:00|6003.7|5999.7|6002.2|5998.2|6003.9|5999.9|6002.2|5998.2|0
1615420200000|2021-03-10 23:50:00|6002|5998|6000.4|5996.4|6002.3|5998.3|6000.2|5996.2|0
1615420500000|2021-03-10 23:55:00|6000.5|5996.5|6000.3|5996.3|6001.3|5997.3|6000.2|5996.2|0
1615420800000|2021-03-11 00:00:00|6000.6|5996.6|6002|5998|6003.7|5999.7|6000.6|5996.6|0
1615421100000|2021-03-11 00:05:00|6002.1|5998.1|6003.1|5999.1|6003.2|5999.2|6000.3|5996.3|0
1615421400000|2021-03-11 00:10:00|6003|5999|6001|5997|6003.1|5999.1|6001|5997|0
1615421700000|2021-03-11 00:15:00|6001.1|5997.1|5993.1|5990.1|6001.4|5997.9|5992.8|5989.8|0
1615422000000|2021-03-11 00:20:00|5993.3|5990.3|5994.3|5991.3|5994.6|5991.6|5992.9|5989.9|0
1615422300000|2021-03-11 00:25:00|5993.8|5990.8|5992.9|5989.9|5994.4|5991.4|5992.7|5989.7|0
1615422600000|2021-03-11 00:30:00|5992.8|5989.8|5994.2|5991.2|5994.3|5991.3|5992.8|5989.8|0
1615422900000|2021-03-11 00:35:00|5994.3|5991.3|5995.8|5992.8|5995.9|5992.9|5992.8|5989.8|0
1615423200000|2021-03-11 00:40:00|5995.7|5992.7|5992.6|5989.6|5995.7|5992.7|5992.6|5989.6|0
1615423500000|2021-03-11 00:45:00|5992.5|5989.5|5993.5|5990.5|5994.1|5991.1|5992.5|5989.5|0
1615423800000|2021-03-11 00:50:00|5993.7|5990.7|5989.2|5986.2|5994.2|5991.2|5989.2|5986.2|0
1615424100000|2021-03-11 00:55:00|5989.3|5986.3|5993.1|5990.1|5993.7|5990.7|5989.2|5986.2|0
1615424400000|2021-03-11 01:00:00|5993|5990|5992.4|5989.4|5993.9|5990.9|5991.5|5988.5|0
1615424700000|2021-03-11 01:05:00|5993|5990|5997|5994|5997|5994|5993|5990|0
1615425000000|2021-03-11 01:10:00|5996.9|5993.9|5997|5994|5998.5|5995.5|5996.9|5993.9|0
1615425300000|2021-03-11 01:15:00|5997.6|5994.6|5998.4|5995.4|6000|5997|5995.4|5992.4|0
1615425600000|2021-03-11 01:20:00|5998.1|5995.1|5998.4|5995.4|6000|5997|5996.9|5993.9|0
1615425900000|2021-03-11 01:25:00|5998.7|5995.7|5999.9|5996.9|6000|5997|5998.4|5995.4|0
1615426200000|2021-03-11 01:30:00|5999.3|5996.3|5997.3|5994.3|6001.5|5998.5|5997.1|5994.1|0
1615426500000|2021-03-11 01:35:00|5997.2|5994.2|5998.6|5995.6|6001.7|5998.7|5997.2|5994.2|0
1615426800000|2021-03-11 01:40:00|5998.8|5995.8|5996.8|5993.8|6000|5997|5996.8|5993.8|0
1615427100000|2021-03-11 01:45:00|5996.9|5993.9|6006.5|6003.5|6006.5|6003.5|5996.8|5993.8|0
1615427400000|2021-03-11 01:50:00|6005.8|6002.8|6006.6|6003.6|6008.1|6005.1|6005|6002|0
1615427700000|2021-03-11 01:55:00|6006.7|6003.7|6010|6007|6010.1|6007.1|6006.7|6003.7|0
1615428000000|2021-03-11 02:00:00|6010.1|6007.1|6010.2|6007.2|6010.2|6007.2|6008.6|6005.6|0
1615428300000|2021-03-11 02:05:00|6010.1|6007.1|6009.7|6006.7|6010.3|6007.3|6007.4|6004.4|0
1615428600000|2021-03-11 02:10:00|6009.8|6006.8|6008.2|6005.2|6009.8|6006.8|6008.1|6005.1|0
1615428900000|2021-03-11 02:15:00|6008.5|6005.5|6008.3|6005.3|6009.7|6006.7|6008.1|6005.1|0
1615429200000|2021-03-11 02:20:00|6008.5|6005.5|6009.9|6006.9|6011.4|6008.4|6008.5|6005.5|0
1615429500000|2021-03-11 02:25:00|6010.2|6007.2|6010.7|6007.7|6011.5|6008.5|6008.9|6005.9|0
1615429800000|2021-03-11 02:30:00|6010.6|6007.6|6010.8|6007.8|6012.2|6009.2|6009.9|6006.9|0
1615430100000|2021-03-11 02:35:00|6010.9|6007.9|6009.2|6006.2|6010.9|6007.9|6009.2|6006.2|0
1615430400000|2021-03-11 02:40:00|6009.3|6006.3|6009.3|6006.3|6009.3|6006.3|6009.2|6006.2|0
1615430700000|2021-03-11 02:45:00|6009.2|6006.2|6009.5|6006.5|6009.7|6006.7|6009.2|6006.2|0
1615431000000|2021-03-11 02:50:00|6009.6|6006.6|6010.9|6007.9|6010.9|6007.9|6009.4|6006.4|0
1615431300000|2021-03-11 02:55:00|6010.6|6007.6|6009.5|6006.5|6011|6008|6009.4|6006.4|0
1615431600000|2021-03-11 03:00:00|6009.6|6006.6|6009.4|6006.4|6011|6008|6009.4|6006.4|0
1615431900000|2021-03-11 03:05:00|6009.5|6006.5|6009.1|6006.1|6011|6008|6009|6006|0
1615432200000|2021-03-11 03:10:00|6009.2|6006.2|6010.8|6007.8|6010.9|6007.9|6009.2|6006.2|0
1615432500000|2021-03-11 03:15:00|6010.9|6007.9|6009.4|6006.4|6011|6008|6009.3|6006.3|0
1615432800000|2021-03-11 03:20:00|6009.3|6006.3|6009.4|6006.4|6010.1|6007.1|6009.3|6006.3|0
1615433100000|2021-03-11 03:25:00|6009.3|6006.3|6012.8|6009.8|6012.8|6009.8|6009.3|6006.3|0
1615433400000|2021-03-11 03:30:00|6012.7|6009.7|6009.6|6006.6|6012.7|6009.7|6009.6|6006.6|0
1615433700000|2021-03-11 03:35:00|6009.9|6006.9|6011|6008|6012.5|6009.5|6009.6|6006.6|0
1615434000000|2021-03-11 03:40:00|6010.9|6007.9|6009.4|6006.4|6010.9|6007.9|6009.3|6006.3|0
1615434300000|2021-03-11 03:45:00|6009.5|6006.5|6010.1|6007.1|6010.9|6007.9|6009.3|6006.3|0
1615434600000|2021-03-11 03:50:00|6009.8|6006.8|6009.2|6006.2|6010.1|6007.1|6008.5|6005.5|0
1615434900000|2021-03-11 03:55:00|6009.3|6006.3|6009.2|6006.2|6009.3|6006.3|6007.7|6004.7|0
1615435200000|2021-03-11 04:00:00|6008.7|6005.7|6007.8|6004.8|6009.3|6006.3|6007.7|6004.7|0
1615435500000|2021-03-11 04:05:00|6007.7|6004.7|6007.9|6004.9|6009.4|6006.4|6007.7|6004.7|0
1615435800000|2021-03-11 04:10:00|6007.8|6004.8|6006.3|6003.3|6007.8|6004.8|6006.3|6003.3|0
1615436100000|2021-03-11 04:15:00|6006.4|6003.4|6006.4|6003.4|6007.8|6004.8|6006.3|6003.3|0
1615436400000|2021-03-11 04:20:00|6006.5|6003.5|6006.5|6003.5|6007.9|6004.9|6006.4|6003.4|0
1615436700000|2021-03-11 04:25:00|6007.1|6004.1|6006.4|6003.4|6008|6005|6006.4|6003.4|0
1615437000000|2021-03-11 04:30:00|6006.5|6003.5|6008|6005|6008|6005|6006.4|6003.4|0
1615437300000|2021-03-11 04:35:00|6007.7|6004.7|6008.1|6005.1|6008.9|6005.9|6007.3|6004.3|0
1615437600000|2021-03-11 04:40:00|6008.2|6005.2|6008.2|6005.2|6009.7|6006.7|6008.2|6005.2|0
1615437900000|2021-03-11 04:45:00|6008.3|6005.3|6006.6|6003.6|6009.8|6006.8|6006.6|6003.6|0
1615438200000|2021-03-11 04:50:00|6006.7|6003.7|6006.7|6003.7|6008.1|6005.1|6006.5|6003.5|0
1615438500000|2021-03-11 04:55:00|6007.3|6004.3|6008.3|6005.3|6009.7|6006.7|6007.3|6004.3|0
1615438800000|2021-03-11 05:00:00|6008.2|6005.2|6009.7|6006.7|6009.8|6006.8|6006.7|6003.7|0
1615439100000|2021-03-11 05:05:00|6009.4|6006.4|6011.3|6008.3|6011.4|6008.4|6008.2|6005.2|0
1615439400000|2021-03-11 05:10:00|6011.4|6008.4|6010.5|6007.5|6011.4|6008.4|6009.7|6006.7|0
1615439700000|2021-03-11 05:15:00|6010.3|6007.3|6011.2|6008.2|6011.3|6008.3|6009.8|6006.8|0
1615440000000|2021-03-11 05:20:00|6011.1|6008.1|6011.2|6008.2|6011.2|6008.2|6009.6|6006.6|0
1615440300000|2021-03-11 05:25:00|6011.1|6008.1|6009.7|6006.7|6011.2|6008.2|6008.3|6005.3|0
1615440600000|2021-03-11 05:30:00|6009.8|6006.8|6011.4|6008.4|6011.4|6008.4|6009.7|6006.7|0
1615440900000|2021-03-11 05:35:00|6011.3|6008.3|6009.9|6006.9|6011.5|6008.5|6009.9|6006.9|0
1615441200000|2021-03-11 05:40:00|6010|6007|6008.5|6005.5|6010|6007|6008.5|6005.5|0
1615441500000|2021-03-11 05:45:00|6009|6006|6008.5|6005.5|6010|6007|6008.4|6005.4|0
1615441800000|2021-03-11 05:50:00|6009.9|6006.9|6008.3|6005.3|6010|6007|6008.3|6005.3|0
1615442100000|2021-03-11 05:55:00|6008.4|6005.4|6008.4|6005.4|6008.4|6005.4|6006.8|6003.8|0
1615442400000|2021-03-11 06:00:00|6008.1|6005.1|6008.3|6005.3|6008.4|6005.4|6005.3|6002.3|0
1615442700000|2021-03-11 06:05:00|6008.4|6005.4|6006.9|6003.9|6008.4|6005.4|6006.9|6003.9|0
1615443000000|2021-03-11 06:10:00|6007.4|6004.4|6005|6002|6008.5|6005.5|6004.9|6001.9|0
1615443300000|2021-03-11 06:15:00|6004.9|6001.9|6004.8|6001.8|6005.1|6002.1|6004.6|6001.6|0
1615443600000|2021-03-11 06:20:00|6004.7|6001.7|6006.2|6003.2|6006.3|6003.3|6004.6|6001.6|0
1615443900000|2021-03-11 06:25:00|6006.5|6003.5|6009.3|6006.3|6010|6007|6006.5|6003.5|0
1615444200000|2021-03-11 06:30:00|6009.6|6006.6|6009.1|6006.1|6010.8|6007.8|6009.1|6006.1|0
1615444500000|2021-03-11 06:35:00|6009.2|6006.2|6009.6|6006.6|6009.6|6006.6|6009.2|6006.2|0
1615444800000|2021-03-11 06:40:00|6009.5|6006.5|6012.6|6009.6|6012.6|6009.6|6009.5|6006.5|0
1615445100000|2021-03-11 06:45:00|6013.2|6010.2|6015.4|6012.4|6015.6|6012.6|6013.2|6010.2|0
1615445400000|2021-03-11 06:50:00|6015.3|6012.3|6014|6011|6015.4|6012.4|6012.4|6009.4|0
1615445700000|2021-03-11 06:55:00|6013.9|6010.9|6013.6|6010.6|6014.6|6011.6|6012.7|6009.7|0
1615446000000|2021-03-11 07:00:00|6014|6011|6012.1|6010.1|6015.2|6012.2|6004.1|6002.1|740
1615446300000|2021-03-11 07:05:00|6012.3|6010.3|6012.3|6010.3|6013.6|6011.6|6010.6|6008.6|142
1615446600000|2021-03-11 07:10:00|6012.6|6010.6|6012.1|6010.1|6014.1|6012.1|6011.6|6009.6|319
1615446900000|2021-03-11 07:15:00|6012.3|6010.3|6009.6|6007.6|6013.6|6011.6|6009.6|6007.6|181
1615447200000|2021-03-11 07:20:00|6009.3|6007.3|6008.6|6006.6|6010.3|6008.3|6008.1|6006.1|101
1615447500000|2021-03-11 07:25:00|6008.8|6006.8|6010.6|6008.6|6011.1|6009.1|6008.8|6006.8|127
1615447800000|2021-03-11 07:30:00|6010.1|6008.1|6009.1|6007.1|6010.8|6008.8|6008.8|6006.8|174
1615448100000|2021-03-11 07:35:00|6009.3|6007.3|6009.3|6007.3|6009.8|6007.8|6007.6|6005.6|72
1615448400000|2021-03-11 07:40:00|6009.1|6007.1|6009.1|6007.1|6010.1|6008.1|6008.8|6006.8|31
1615448700000|2021-03-11 07:45:00|6007.8|6005.8|6008.1|6006.1|6009.3|6007.3|6007.6|6005.6|67
1615449000000|2021-03-11 07:50:00|6007.8|6005.8|6010.1|6008.1|6010.1|6008.1|6007.6|6005.6|248
1615449300000|2021-03-11 07:55:00|6009.8|6007.8|6010.1|6008.1|6011.6|6009.6|6006.8|6004.8|321
1615449600000|2021-03-11 08:00:00|6010.3|6008.3|6020.3|6019.3|6020.6|6019.6|6003.1|6002.1|1953
1615449900000|2021-03-11 08:05:00|6020.1|6019.1|6017.8|6016.8|6022.6|6021.6|6009.1|6008.1|1311
1615450200000|2021-03-11 08:10:00|6017.6|6016.6|6016.1|6015.1|6022.6|6021.6|6015.1|6014.1|1664
1615450500000|2021-03-11 08:15:00|6015.6|6014.6|6021.3|6020.3|6021.6|6020.6|6013.8|6012.8|547
1615450800000|2021-03-11 08:20:00|6021.1|6020.1|6017.8|6016.8|6021.6|6020.6|6014.1|6013.1|466
1615451100000|2021-03-11 08:25:00|6017.6|6016.6|6016.1|6015.1|6020.6|6019.6|6014.3|6013.3|406
1615451400000|2021-03-11 08:30:00|6015.8|6014.8|6011.3|6010.3|6016.6|6015.6|6009.3|6008.3|487
1615451700000|2021-03-11 08:35:00|6011.1|6010.1|6007.6|6006.6|6011.6|6010.6|6006.1|6005.1|355
1615452000000|2021-03-11 08:40:00|6007.1|6006.1|6007.3|6006.3|6010.6|6009.6|6005.1|6004.1|640
1615452300000|2021-03-11 08:45:00|6007.1|6006.1|6002.8|6001.8|6008.6|6007.6|6002.8|6001.8|276
1615452600000|2021-03-11 08:50:00|6002.6|6001.6|6010.1|6009.1|6010.3|6009.3|6002.6|6001.6|464
1615452900000|2021-03-11 08:55:00|6009.8|6008.8|6009.1|6008.1|6010.1|6009.1|6004.1|6003.1|277
1615453200000|2021-03-11 09:00:00|6008.8|6007.8|6008.8|6007.8|6014.3|6013.3|6007.3|6006.3|263
1615453500000|2021-03-11 09:05:00|6008.6|6007.6|6010.8|6009.8|6011.8|6010.8|6007.1|6006.1|188
1615453800000|2021-03-11 09:10:00|6011.1|6010.1|6011.3|6010.3|6013.6|6012.6|6010.1|6009.1|239
1615454100000|2021-03-11 09:15:00|6011.1|6010.1|6011.6|6010.6|6013.6|6012.6|6009.6|6008.6|119
1615454400000|2021-03-11 09:20:00|6012.1|6011.1|6008.6|6007.6|6012.6|6011.6|6008.1|6007.1|178
1615454700000|2021-03-11 09:25:00|6008.8|6007.8|6004.3|6003.3|6010.6|6009.6|6004.1|6003.1|184
1615455000000|2021-03-11 09:30:00|6004.1|6003.1|6003.6|6002.6|6006.6|6005.6|6002.3|6001.3|520
1615455300000|2021-03-11 09:35:00|6003.8|6002.8|6004.8|6003.8|6005.1|6004.1|6002.1|6001.1|207
1615455600000|2021-03-11 09:40:00|6005.1|6004.1|6001.1|6000.1|6005.1|6004.1|5999.1|5998.1|348
1615455900000|2021-03-11 09:45:00|6000.3|5999.3|6000.1|5999.1|6002.1|6001.1|5999.3|5998.3|1265
1615456200000|2021-03-11 09:50:00|5999.8|5998.8|6006.8|6005.8|6006.8|6005.8|5999.3|5998.3|470
1615456500000|2021-03-11 09:55:00|6007.1|6006.1|6003.1|6002.1|6007.1|6006.1|6001.3|6000.3|221
1615456800000|2021-03-11 10:00:00|6002.8|6001.8|6004.6|6003.6|6006.8|6005.8|6002.6|6001.6|399
1615457100000|2021-03-11 10:05:00|6004.3|6003.3|6001.1|6000.1|6005.1|6004.1|6000.6|5999.6|543
1615457400000|2021-03-11 10:10:00|6001.3|6000.3|5997.1|5996.1|6002.1|6001.1|5997.1|5996.1|420
1615457700000|2021-03-11 10:15:00|5996.8|5995.8|6001.6|6000.6|6001.6|6000.6|5996.6|5995.6|361
1615458000000|2021-03-11 10:20:00|6001.3|6000.3|6003.6|6002.6|6003.6|6002.6|6000.6|5999.6|388
1615458300000|2021-03-11 10:25:00|6003.8|6002.8|6000.6|5999.6|6004.3|6003.3|6000.6|5999.6|275
1615458600000|2021-03-11 10:30:00|6000.1|5999.1|5997.8|5996.8|6001.8|6000.8|5997.3|5996.3|295
1615458900000|2021-03-11 10:35:00|5997.6|5996.6|6001.8|6000.8|6002.6|6001.6|5997.6|5996.6|90
1615459200000|2021-03-11 10:40:00|6002.1|6001.1|6003.1|6002.1|6005.8|6004.8|6002.1|6001.1|141
1615459500000|2021-03-11 10:45:00|6003.3|6002.3|6003.8|6002.8|6003.8|6002.8|6001.1|6000.1|137
1615459800000|2021-03-11 10:50:00|6004.1|6003.1|6002.8|6001.8|6004.6|6003.6|6002.6|6001.6|178
1615460100000|2021-03-11 10:55:00|6002.6|6001.6|6002.1|6001.1|6003.8|6002.8|6001.1|6000.1|295
1615460400000|2021-03-11 11:00:00|6001.8|6000.8|5998.3|5997.3|6002.1|6001.1|5997.8|5996.8|171
1615460700000|2021-03-11 11:05:00|5998.1|5997.1|6000.6|5999.6|6001.1|6000.1|5997.8|5996.8|142
1615461000000|2021-03-11 11:10:00|6000.8|5999.8|6001.1|6000.1|6001.6|6000.6|5999.3|5998.3|94
1615461300000|2021-03-11 11:15:00|6001.3|6000.3|6000.1|5999.1|6002.1|6001.1|5999.6|5998.6|1455
1615461600000|2021-03-11 11:20:00|5999.8|5998.8|5999.1|5998.1|6002.1|6001.1|5998.6|5997.6|417
1615461900000|2021-03-11 11:25:00|5999.3|5998.3|5997.8|5996.8|6000.6|5999.6|5995.6|5994.6|256
1615462200000|2021-03-11 11:30:00|5997.6|5996.6|5998.8|5997.8|5999.3|5998.3|5997.1|5996.1|112
1615462500000|2021-03-11 11:35:00|5998.6|5997.6|6000.6|5999.6|6000.8|5999.8|5998.1|5997.1|129
1615462800000|2021-03-11 11:40:00|6000.8|5999.8|6000.1|5999.1|6001.1|6000.1|5998.6|5997.6|100
1615463100000|2021-03-11 11:45:00|5999.8|5998.8|6001.3|6000.3|6001.6|6000.6|5999.6|5998.6|124
1615463400000|2021-03-11 11:50:00|6001.6|6000.6|6002.6|6001.6|6004.3|6003.3|6000.1|5999.1|360
1615463700000|2021-03-11 11:55:00|6002.3|6001.3|5999.1|5998.1|6002.8|6001.8|5997.6|5996.6|231
1615464000000|2021-03-11 12:00:00|5998.6|5997.6|5999.6|5998.6|5999.6|5998.6|5996.1|5995.1|236
1615464300000|2021-03-11 12:05:00|5999.3|5998.3|5999.1|5998.1|6000.1|5999.1|5997.6|5996.6|135
1615464600000|2021-03-11 12:10:00|5999.3|5998.3|6001.1|6000.1|6001.1|6000.1|5999.3|5998.3|74
1615464900000|2021-03-11 12:15:00|6000.8|5999.8|6000.6|5999.6|6001.6|6000.6|6000.1|5999.1|99
1615465200000|2021-03-11 12:20:00|6000.3|5999.3|6003.3|6002.3|6003.6|6002.6|6000.1|5999.1|589
1615465500000|2021-03-11 12:25:00|6003.1|6002.1|6008.1|6007.1|6008.1|6007.1|6003.1|6002.1|212
1615465800000|2021-03-11 12:30:00|6008.6|6007.6|6003.1|6002.1|6008.8|6007.8|6003.1|6002.1|201
1615466100000|2021-03-11 12:35:00|6003.3|6002.3|6003.6|6002.6|6004.6|6003.6|6003.1|6002.1|176
1615466400000|2021-03-11 12:40:00|6003.3|6002.3|6003.1|6002.1|6003.8|6002.8|6002.8|6001.8|112
1615466700000|2021-03-11 12:45:00|6003.3|6002.3|6010.6|6009.6|6014.3|6013.3|6003.3|6002.3|750
1615467000000|2021-03-11 12:50:00|6010.8|6009.8|6007.3|6006.3|6013.1|6012.1|6006.6|6005.6|293
1615467300000|2021-03-11 12:55:00|6007.1|6006.1|6008.8|6007.8|6009.3|6008.3|6006.6|6005.6|236
1615467600000|2021-03-11 13:00:00|6008.6|6007.6|6013.6|6012.6|6014.1|6013.1|6008.3|6007.3|338
1615467900000|2021-03-11 13:05:00|6013.3|6012.3|6010.1|6009.1|6014.3|6013.3|6009.6|6008.6|4216
1615468200000|2021-03-11 13:10:00|6009.8|6008.8|6002.6|6001.6|6010.6|6009.6|6002.6|6001.6|400
1615468500000|2021-03-11 13:15:00|6002.3|6001.3|6002.8|6001.8|6006.1|6005.1|6002.1|6001.1|207
1615468800000|2021-03-11 13:20:00|6002.6|6001.6|6001.1|6000.1|6004.6|6003.6|6000.1|5999.1|216
1615469100000|2021-03-11 13:25:00|6001.6|6000.6|6003.8|6002.8|6003.8|6002.8|6000.8|5999.8|207
1615469400000|2021-03-11 13:30:00|6003.6|6002.6|6005.3|6004.3|6005.6|6004.6|6001.6|6000.6|183
1615469700000|2021-03-11 13:35:00|6005.1|6004.1|6004.6|6003.6|6006.6|6005.6|6002.3|6001.3|191
1615470000000|2021-03-11 13:40:00|6004.8|6003.8|6008.6|6007.6|6008.6|6007.6|6004.6|6003.6|183
1615470300000|2021-03-11 13:45:00|6008.3|6007.3|6005.1|6004.1|6008.3|6007.3|6001.6|6000.6|365
1615470600000|2021-03-11 13:50:00|6004.6|6003.6|6008.3|6007.3|6008.6|6007.6|6003.1|6002.1|265
1615470900000|2021-03-11 13:55:00|6008.1|6007.1|6010.6|6009.6|6010.6|6009.6|6007.3|6006.3|202
1615471200000|2021-03-11 14:00:00|6010.3|6009.3|6007.3|6006.3|6011.8|6010.8|6007.1|6006.1|460
1615471500000|2021-03-11 14:05:00|6007.1|6006.1|6002.1|6001.1|6007.6|6006.6|5999.1|5998.1|354
1615471800000|2021-03-11 14:10:00|6002.3|6001.3|6002.8|6001.8|6003.3|6002.3|6000.1|5999.1|210
1615472100000|2021-03-11 14:15:00|6003.1|6002.1|6008.8|6007.8|6009.3|6008.3|6002.1|6001.1|189
1615472400000|2021-03-11 14:20:00|6009.1|6008.1|6009.3|6008.3|6011.3|6010.3|6007.1|6006.1|308
1615472700000|2021-03-11 14:25:00|6009.1|6008.1|6009.1|6008.1|6010.6|6009.6|6007.6|6006.6|233
1615473000000|2021-03-11 14:30:00|6010.1|6009.1|6005.8|6004.8|6010.1|6009.1|6004.6|6003.6|363
1615473300000|2021-03-11 14:35:00|6005.6|6004.6|6002.8|6001.8|6008.3|6007.3|6000.1|5999.1|318
1615473600000|2021-03-11 14:40:00|6003.1|6002.1|6007.1|6006.1|6007.8|6006.8|6002.3|6001.3|347
1615473900000|2021-03-11 14:45:00|6006.8|6005.8|6012.8|6011.8|6013.1|6012.1|6005.6|6004.6|406
1615474200000|2021-03-11 14:50:00|6012.6|6011.6|6012.1|6011.1|6013.8|6012.8|6009.3|6008.3|383
1615474500000|2021-03-11 14:55:00|6012.3|6011.3|6013.8|6012.8|6015.1|6014.1|6011.8|6010.8|357
1615474800000|2021-03-11 15:00:00|6014.6|6013.6|6017.8|6016.8|6020.6|6019.6|6014.3|6013.3|826
1615475100000|2021-03-11 15:05:00|6018.1|6017.1|6015.6|6014.6|6019.1|6018.1|6013.1|6012.1|340
1615475400000|2021-03-11 15:10:00|6015.4|6014.4|6014.6|6013.6|6016.9|6015.9|6013.6|6012.6|387
1615475700000|2021-03-11 15:15:00|6014.9|6013.9|6014.4|6013.4|6018.6|6017.6|6012.6|6011.6|581
1615476000000|2021-03-11 15:20:00|6014.6|6013.6|6018.1|6017.1|6020.4|6019.4|6013.9|6012.9|308
1615476300000|2021-03-11 15:25:00|6018.4|6017.4|6021.1|6020.1|6022.4|6021.4|6017.9|6016.9|381
1615476600000|2021-03-11 15:30:00|6021.4|6020.4|6023.4|6022.4|6024.4|6023.4|6020.1|6019.1|456
1615476900000|2021-03-11 15:35:00|6023.6|6022.6|6021.1|6020.1|6024.9|6023.9|6019.6|6018.6|305
1615477200000|2021-03-11 15:40:00|6021.4|6020.4|6026.4|6025.4|6026.6|6025.6|6021.4|6020.4|366
1615477500000|2021-03-11 15:45:00|6026.1|6025.1|6028.4|6027.4|6029.9|6028.9|6025.4|6024.4|276
1615477800000|2021-03-11 15:50:00|6027.9|6026.9|6026.9|6025.9|6028.9|6027.9|6026.4|6025.4|360
1615478100000|2021-03-11 15:55:00|6026.6|6025.6|6024.9|6023.9|6027.4|6026.4|6024.6|6023.6|397
1615478400000|2021-03-11 16:00:00|6025.1|6024.1|6024.1|6023.1|6025.4|6024.4|6023.4|6022.4|285
1615478700000|2021-03-11 16:05:00|6024.4|6023.4|6025.4|6024.4|6025.6|6024.6|6022.9|6021.9|291
1615479000000|2021-03-11 16:10:00|6024.9|6023.9|6027.6|6026.6|6028.9|6027.9|6024.9|6023.9|383
1615479300000|2021-03-11 16:15:00|6027.9|6026.9|6030.9|6029.9|6031.4|6030.4|6026.4|6025.4|559
1615479600000|2021-03-11 16:20:00|6031.4|6030.4|6031.4|6030.4|6032.9|6031.9|6030.9|6029.9|1469
1615479900000|2021-03-11 16:25:00|6031.1|6030.1|6030.9|6029.9|6033.9|6032.9|6029.9|6028.9|855
1615480200000|2021-03-11 16:30:00|6031.4|6029.4|6035.1|6033.1|6038.9|6036.9|6030.4|6028.4|2314
1615480500000|2021-03-11 16:35:00|6035.4|6033.4|6034.6|6032.6|6038.9|6036.9|6034.4|6032.4|1208
1615480800000|2021-03-11 16:40:00|6034.9|6032.9|6034.1|6032.1|6034.9|6032.9|6033.9|6031.9|162
1615481100000|2021-03-11 16:45:00|6033.9|6031.9|6034.1|6032.1|6034.4|6032.4|6032.4|6030.4|217
1615481400000|2021-03-11 16:50:00|6034.4|6032.4|6032.9|6030.9|6035.1|6033.1|6032.4|6030.4|368
1615481700000|2021-03-11 16:55:00|6032.6|6030.6|6027.9|6025.9|6032.6|6030.6|6027.9|6025.9|197
1615482000000|2021-03-11 17:00:00|6028.1|6026.1|6031.9|6029.9|6032.4|6030.4|6028.1|6026.1|260
1615482300000|2021-03-11 17:05:00|6032.1|6030.1|6033.4|6031.4|6033.6|6031.6|6031.9|6029.9|68
1615482600000|2021-03-11 17:10:00|6033.6|6031.6|6032.9|6030.9|6034.6|6032.6|6032.4|6030.4|207
1615482900000|2021-03-11 17:15:00|6032.6|6030.6|6033.9|6031.9|6034.1|6032.1|6032.4|6030.4|1638
1615483200000|2021-03-11 17:20:00|6033.6|6031.6|6032.9|6030.9|6033.9|6031.9|6032.9|6030.9|2061
1615483500000|2021-03-11 17:25:00|6032.6|6030.6|6033.6|6031.6|6034.1|6032.1|6031.9|6029.9|59
1615483800000|2021-03-11 17:30:00|6033.9|6031.9|6033.9|6031.9|6034.6|6032.6|6033.4|6031.4|29
1615484100000|2021-03-11 17:35:00|6033.6|6031.6|6034.9|6032.9|6035.4|6033.4|6033.6|6031.6|45
1615484400000|2021-03-11 17:40:00|6034.6|6032.6|6030.9|6028.9|6035.1|6033.1|6029.9|6027.9|381
1615484700000|2021-03-11 17:45:00|6031.1|6029.1|6033.4|6031.4|6034.1|6032.1|6031.1|6029.1|106
1615485000000|2021-03-11 17:50:00|6033.1|6031.1|6032.4|6030.4|6033.4|6031.4|6030.4|6028.4|175
1615485300000|2021-03-11 17:55:00|6032.1|6030.1|6034.4|6032.4|6035.4|6033.4|6031.6|6029.6|54
1615485600000|2021-03-11 18:00:00|6034.1|6032.1|6036.1|6034.1|6036.9|6034.9|6032.6|6030.6|57
1615485900000|2021-03-11 18:05:00|6036.4|6034.4|6033.4|6031.4|6038.1|6036.1|6033.4|6031.4|55
1615486200000|2021-03-11 18:10:00|6033.6|6031.6|6033.1|6031.1|6035.4|6033.4|6031.6|6029.6|43
1615486500000|2021-03-11 18:15:00|6033.4|6031.4|6032.1|6030.1|6034.4|6032.4|6032.1|6030.1|14
1615486800000|2021-03-11 18:20:00|6032.4|6030.4|6032.1|6030.1|6033.6|6031.6|6031.6|6029.6|17
1615487100000|2021-03-11 18:25:00|6031.9|6029.9|6032.6|6030.6|6033.1|6031.1|6030.9|6028.9|30
1615487400000|2021-03-11 18:30:00|6032.9|6030.9|6031.1|6029.1|6033.9|6031.9|6030.6|6028.6|34
1615487700000|2021-03-11 18:35:00|6031.4|6029.4|6030.6|6028.6|6032.6|6030.6|6030.4|6028.4|31
1615488000000|2021-03-11 18:40:00|6030.9|6028.9|6030.9|6028.9|6032.4|6030.4|6030.1|6028.1|10
1615488300000|2021-03-11 18:45:00|6031.1|6029.1|6030.4|6028.4|6032.9|6030.9|6029.9|6027.9|115
1615488600000|2021-03-11 18:50:00|6030.1|6028.1|6029.9|6027.9|6030.9|6028.9|6029.6|6027.6|56
1615488900000|2021-03-11 18:55:00|6030.1|6028.1|6028.1|6026.1|6030.4|6028.4|6027.4|6025.4|25
1615489200000|2021-03-11 19:00:00|6027.6|6025.6|6031.4|6029.4|6032.1|6030.1|6027.6|6025.6|36
1615489500000|2021-03-11 19:05:00|6031.6|6029.6|6031.1|6029.1|6032.1|6030.1|6030.1|6028.1|16
1615489800000|2021-03-11 19:10:00|6031.4|6029.4|6031.4|6029.4|6032.4|6030.4|6029.9|6027.9|21
1615490100000|2021-03-11 19:15:00|6031.6|6029.6|6032.6|6030.6|6032.6|6030.6|6030.9|6028.9|23
1615490400000|2021-03-11 19:20:00|6032.4|6030.4|6033.4|6031.4|6034.4|6032.4|6032.4|6030.4|87
1615490700000|2021-03-11 19:25:00|6033.6|6031.6|6031.9|6029.9|6033.9|6031.9|6031.4|6029.4|34
1615491000000|2021-03-11 19:30:00|6032.1|6030.1|6031.6|6029.6|6032.9|6030.9|6031.4|6029.4|26
1615491300000|2021-03-11 19:35:00|6031.9|6029.9|6031.1|6029.1|6031.9|6029.9|6029.4|6027.4|35
1615491600000|2021-03-11 19:40:00|6030.9|6028.9|6030.1|6028.1|6031.9|6029.9|6029.9|6027.9|49
1615491900000|2021-03-11 19:45:00|6030.4|6028.4|6027.1|6025.1|6030.9|6028.9|6027.1|6025.1|76
1615492200000|2021-03-11 19:50:00|6027.4|6025.4|6028.1|6026.1|6029.4|6027.4|6027.4|6025.4|45
1615492500000|2021-03-11 19:55:00|6027.9|6025.9|6026.6|6024.6|6027.9|6025.9|6025.9|6023.9|58
1615492800000|2021-03-11 20:00:00|6026.4|6024.4|6027.1|6025.1|6027.6|6025.6|6026.4|6024.4|42
1615493100000|2021-03-11 20:05:00|6026.9|6024.9|6027.6|6025.6|6028.1|6026.1|6026.1|6024.1|54
1615493400000|2021-03-11 20:10:00|6027.4|6025.4|6026.4|6024.4|6027.9|6025.9|6026.4|6024.4|37
1615493700000|2021-03-11 20:15:00|6026.6|6024.6|6028.6|6026.6|6029.1|6027.1|6026.4|6024.4|31
1615494000000|2021-03-11 20:20:00|6028.4|6026.4|6030.6|6028.6|6030.9|6028.9|6028.4|6026.4|78
1615494300000|2021-03-11 20:25:00|6030.4|6028.4|6029.9|6027.9|6030.6|6028.6|6028.9|6026.9|66
1615494600000|2021-03-11 20:30:00|6029.6|6027.6|6026.6|6024.6|6029.9|6027.9|6025.9|6023.9|76
1615494900000|2021-03-11 20:35:00|6026.9|6024.9|6027.9|6025.9|6028.4|6026.4|6025.9|6023.9|53
1615495200000|2021-03-11 20:40:00|6028.1|6026.1|6027.6|6025.6|6028.9|6026.9|6026.9|6024.9|22
1615495500000|2021-03-11 20:45:00|6027.9|6025.9|6028.9|6026.9|6029.9|6027.9|6027.4|6025.4|76
1615495800000|2021-03-11 20:50:00|6028.6|6026.6|6028.6|6026.6|6029.6|6027.6|6026.9|6024.9|103
1615496100000|2021-03-11 20:55:00|6028.4|6026.4|6031.4|6029.4|6031.4|6029.4|6025.1|6023.1|144
1615496400000|2021-03-11 21:00:00|6031.7|6027.7|6028.3|6024.3|6031.9|6027.9|6027.5|6023.5|0
1615496700000|2021-03-11 21:05:00|6027.9|6023.9|6031.3|6027.3|6031.3|6027.3|6027.2|6023.2|0
1615497000000|2021-03-11 21:10:00|6031.2|6027.2|6029.8|6025.8|6031.3|6027.3|6028.3|6024.3|0
1615497300000|2021-03-11 21:15:00|6029.7|6025.7|6029.6|6025.6|6030.2|6026.2|6029.4|6025.4|0
1615497600000|2021-03-11 21:20:00|6029.7|6025.7|6028.8|6024.8|6030|6026|6028.8|6024.8|0
1615497900000|2021-03-11 21:25:00|6029|6025|6029.2|6025.2|6030.1|6026.1|6028.8|6024.8|0
1615498200000|2021-03-11 21:30:00|6029.1|6025.1|6027.8|6023.8|6029.1|6025.1|6026.8|6022.8|0
1615498500000|2021-03-11 21:35:00|6027.7|6023.7|6027.4|6023.4|6027.8|6023.8|6027.1|6023.1|0
1615498800000|2021-03-11 21:40:00|6027.5|6023.5|6028.2|6024.2|6028.8|6024.8|6027.1|6023.1|0
1615499100000|2021-03-11 21:45:00|6028.1|6024.1|6027.4|6023.4|6028.2|6024.2|6027.1|6023.1|0
1615499400000|2021-03-11 21:50:00|6027.1|6023.1|6026.3|6022.3|6027.9|6023.9|6026.3|6022.3|0
1615499700000|2021-03-11 21:55:00|6026.6|6022.6|6027.3|6023.3|6027.8|6023.8|6024.8|6020.8|0
1615500000000|2021-03-11 22:00:00|6027.5|6023.5|6027.8|6023.8|6028|6024|6027.4|6023.4|0
1615500300000|2021-03-11 22:05:00|6027.6|6023.6|6028|6024|6028.4|6024.4|6027.6|6023.6|0
1615500600000|2021-03-11 22:10:00|6028.1|6024.1|6028|6024|6028.1|6024.1|6027.6|6023.6|0
1615500900000|2021-03-11 22:15:00|6027.7|6023.7|6027.9|6023.9|6028|6024|6027.4|6023.4|0
1615501200000|2021-03-11 22:20:00|6027.5|6023.5|6027.9|6023.9|6027.9|6023.9|6027.5|6023.5|0
1615501800000|2021-03-11 22:30:00|6028|6024|6028|6024|6028|6024|6027.9|6023.9|0
1615502100000|2021-03-11 22:35:00|6028.2|6024.2|6028.6|6024.6|6028.6|6024.6|6028.2|6024.2|0
1615502400000|2021-03-11 22:40:00|6028.8|6024.8|6028.7|6024.7|6028.8|6024.8|6028.6|6024.6|0
1615502700000|2021-03-11 22:45:00|6028.8|6024.8|6029.6|6025.6|6029.6|6025.6|6028.7|6024.7|0
1615503000000|2021-03-11 22:50:00|6029.4|6025.4|6029.1|6025.1|6029.4|6025.4|6029.1|6025.1|0
1615503300000|2021-03-11 22:55:00|6029|6025|6030|6026|6030|6026|6029|6025|0
1615503600000|2021-03-11 23:00:00|6030.5|6026.5|6032.9|6028.9|6033.7|6029.7|6029.3|6025.3|0
1615503900000|2021-03-11 23:05:00|6033.1|6029.1|6033.4|6029.4|6033.4|6029.4|6032.3|6028.3|0
1615504200000|2021-03-11 23:10:00|6033.3|6029.3|6037.1|6033.1|6037.3|6033.3|6032.9|6028.9|0
1615504500000|2021-03-11 23:15:00|6037.2|6033.2|6036.7|6032.7|6037.8|6033.8|6036.7|6032.7|0
1615504800000|2021-03-11 23:20:00|6037|6033|6037.8|6033.8|6038.1|6034.1|6036.7|6032.7|0
1615505100000|2021-03-11 23:25:00|6038|6034|6039.3|6035.3|6039.3|6035.3|6037.8|6033.8|0
1615505400000|2021-03-11 23:30:00|6039.2|6035.2|6042.3|6038.3|6042.3|6038.3|6038.5|6034.5|0
1615505700000|2021-03-11 23:35:00|6042|6038|6041.3|6037.3|6042.3|6038.3|6040.9|6036.9|0
1615506000000|2021-03-11 23:40:00|6041.6|6037.6|6040.5|6036.5|6042.2|6038.2|6040.5|6036.5|0
1615506300000|2021-03-11 23:45:00|6040.6|6036.6|6039.6|6035.6|6041.6|6037.6|6039.6|6035.6|0
1615506600000|2021-03-11 23:50:00|6039.5|6035.5|6038.5|6034.5|6039.9|6035.9|6037.5|6033.5|0
1615506900000|2021-03-11 23:55:00|6038.4|6034.4|6036.1|6032.1|6039.6|6035.6|6035.8|6031.8|0
1615507200000|2021-03-12 00:00:00|6036.4|6032.4|6040.5|6036.5|6040.5|6036.5|6035.1|6031.1|0
1615507500000|2021-03-12 00:05:00|6040.8|6036.8|6040.9|6036.9|6041.9|6037.9|6038.9|6034.9|0
1615507800000|2021-03-12 00:10:00|6040.8|6036.8|6037.4|6033.4|6040.8|6036.8|6036.2|6032.2|0
1615508100000|2021-03-12 00:15:00|6037.1|6033.1|6035.3|6032.3|6038.3|6035.3|6033.5|6030.5|0
1615508400000|2021-03-12 00:20:00|6035.2|6032.2|6032.1|6029.1|6035.3|6032.3|6032.1|6029.1|0
1615508700000|2021-03-12 00:25:00|6032|6029|6033.7|6030.7|6033.8|6030.8|6032|6029|0
1615509000000|2021-03-12 00:30:00|6033.6|6030.6|6030.8|6027.8|6033.6|6030.6|6030.7|6027.7|0
1615509300000|2021-03-12 00:35:00|6031.5|6028.5|6035.3|6032.3|6036.8|6033.8|6030.8|6027.8|0
1615509600000|2021-03-12 00:40:00|6035.6|6032.6|6037|6034|6038.4|6035.4|6035.6|6032.6|0
1615509900000|2021-03-12 00:45:00|6037.3|6034.3|6035.4|6032.4|6037.7|6034.7|6033.8|6030.8|0
1615510200000|2021-03-12 00:50:00|6035.7|6032.7|6036|6033|6036.7|6033.7|6035.2|6032.2|0
1615510500000|2021-03-12 00:55:00|6035.7|6032.7|6035.1|6032.1|6036.6|6033.6|6033.7|6030.7|0
1615510800000|2021-03-12 01:00:00|6034.8|6031.8|6037.3|6034.3|6038.1|6035.1|6033.7|6030.7|0
1615511100000|2021-03-12 01:05:00|6037.6|6034.6|6039.6|6036.6|6039.6|6036.6|6037.6|6034.6|0
1615511400000|2021-03-12 01:10:00|6039.7|6036.7|6038.1|6035.1|6041|6038|6038.1|6035.1|0
1615511700000|2021-03-12 01:15:00|6038|6035|6038|6035|6041|6038|6037.9|6034.9|0
1615512000000|2021-03-12 01:20:00|6038.1|6035.1|6036.5|6033.5|6039.6|6036.6|6036.4|6033.4|0
1615512300000|2021-03-12 01:25:00|6036.8|6033.8|6036.5|6033.5|6037.2|6034.2|6036.5|6033.5|0
1615512600000|2021-03-12 01:30:00|6036.4|6033.4|6035.1|6032.1|6036.5|6033.5|6033.5|6030.5|0
1615512900000|2021-03-12 01:35:00|6035.3|6032.3|6035|6032|6038.1|6035.1|6035|6032|0
1615513200000|2021-03-12 01:40:00|6035.1|6032.1|6035.2|6032.2|6035.2|6032.2|6033.6|6030.6|0
1615513500000|2021-03-12 01:45:00|6036.6|6033.6|6036.6|6033.6|6036.7|6033.7|6033.6|6030.6|0
1615513800000|2021-03-12 01:50:00|6036.7|6033.7|6033.6|6030.6|6036.7|6033.7|6033.6|6030.6|0
1615514100000|2021-03-12 01:55:00|6033.5|6030.5|6035.1|6032.1|6035.2|6032.2|6033.5|6030.5|0
1615514400000|2021-03-12 02:00:00|6035|6032|6035.1|6032.1|6036.7|6033.7|6033.6|6030.6|0
1615514700000|2021-03-12 02:05:00|6035|6032|6035.1|6032.1|6036.5|6033.5|6033.6|6030.6|0
1615515000000|2021-03-12 02:10:00|6035|6032|6038.2|6035.2|6038.2|6035.2|6035|6032|0
1615515300000|2021-03-12 02:15:00|6037.6|6034.6|6038.3|6035.3|6039.8|6036.8|6036.7|6033.7|0
1615515600000|2021-03-12 02:20:00|6038.2|6035.2|6031.8|6028.8|6038.2|6035.2|6031.8|6028.8|0
1615515900000|2021-03-12 02:25:00|6031.7|6028.7|6027.1|6024.1|6031.8|6028.8|6027.1|6024.1|0
1615516200000|2021-03-12 02:30:00|6027|6024|6028.6|6025.6|6028.7|6025.7|6025.6|6022.6|0
1615516500000|2021-03-12 02:35:00|6029.2|6026.2|6028.6|6025.6|6030.1|6027.1|6028.5|6025.5|0
1615516800000|2021-03-12 02:40:00|6028.7|6025.7|6028.6|6025.6|6030.3|6027.3|6027.1|6024.1|0
1615517100000|2021-03-12 02:45:00|6028.5|6025.5|6027.2|6024.2|6028.6|6025.6|6025.6|6022.6|0
1615517400000|2021-03-12 02:50:00|6027.1|6024.1|6027|6024|6027.2|6024.2|6025.5|6022.5|0
1615517700000|2021-03-12 02:55:00|6027.1|6024.1|6028.7|6025.7|6030.2|6027.2|6027|6024|0
1615518000000|2021-03-12 03:00:00|6028.8|6025.8|6028.7|6025.7|6030.3|6027.3|6027.2|6024.2|0
1615518300000|2021-03-12 03:05:00|6028.8|6025.8|6028.7|6025.7|6030.2|6027.2|6027.2|6024.2|0
1615518600000|2021-03-12 03:10:00|6028.8|6025.8|6030.3|6027.3|6030.3|6027.3|6028.7|6025.7|0
1615518900000|2021-03-12 03:15:00|6030.2|6027.2|6030.2|6027.2|6030.3|6027.3|6029.5|6026.5|0
1615519200000|2021-03-12 03:20:00|6030.3|6027.3|6032.7|6029.7|6032.7|6029.7|6029.5|6026.5|0
1615519500000|2021-03-12 03:25:00|6033|6030|6033.5|6030.5|6033.6|6030.6|6032|6029|0
1615519800000|2021-03-12 03:30:00|6033.6|6030.6|6031.8|6028.8|6035|6032|6030.4|6027.4|0
1615520100000|2021-03-12 03:35:00|6031.5|6028.5|6033.4|6030.4|6033.5|6030.5|6030.4|6027.4|0
1615520400000|2021-03-12 03:40:00|6033.1|6030.1|6033.4|6030.4|6033.4|6030.4|6031.8|6028.8|0
1615520700000|2021-03-12 03:45:00|6033.3|6030.3|6033.4|6030.4|6034.8|6031.8|6032.6|6029.6|0
1615521000000|2021-03-12 03:50:00|6033.5|6030.5|6035|6032|6036.4|6033.4|6033.5|6030.5|0
1615521300000|2021-03-12 03:55:00|6035.7|6032.7|6036.4|6033.4|6036.4|6033.4|6034.9|6031.9|0
1615521600000|2021-03-12 04:00:00|6036.5|6033.5|6038.5|6035.5|6038.7|6035.7|6036.4|6033.4|0
1615521900000|2021-03-12 04:05:00|6038.6|6035.6|6036.9|6033.9|6038.6|6035.6|6036.9|6033.9|0
1615522200000|2021-03-12 04:10:00|6037.2|6034.2|6038.3|6035.3|6038.4|6035.4|6036.9|6033.9|0
1615522500000|2021-03-12 04:15:00|6038.2|6035.2|6036.7|6033.7|6038.2|6035.2|6036.7|6033.7|0
1615522800000|2021-03-12 04:20:00|6036.8|6033.8|6037.4|6034.4|6038.3|6035.3|6036.7|6033.7|0
1615523100000|2021-03-12 04:25:00|6038.1|6035.1|6038.3|6035.3|6038.3|6035.3|6036.7|6033.7|0
1615523400000|2021-03-12 04:30:00|6038.4|6035.4|6040|6037|6040|6037|6038.4|6035.4|0
1615523700000|2021-03-12 04:35:00|6039.7|6036.7|6040.1|6037.1|6040.1|6037.1|6038.5|6035.5|0
1615524000000|2021-03-12 04:40:00|6040|6037|6040.1|6037.1|6040.1|6037.1|6040|6037|0
1615524300000|2021-03-12 04:45:00|6040|6037|6040.1|6037.1|6040.1|6037.1|6038.6|6035.6|0
1615524600000|2021-03-12 04:50:00|6040|6037|6040.1|6037.1|6041.5|6038.5|6040|6037|0
1615524900000|2021-03-12 04:55:00|6040.3|6037.3|6041.6|6038.6|6041.7|6038.7|6040.1|6037.1|0
1615525200000|2021-03-12 05:00:00|6041.5|6038.5|6042.9|6039.9|6043.1|6040.1|6040|6037|0
1615525500000|2021-03-12 05:05:00|6042.8|6039.8|6041.2|6038.2|6042.9|6039.9|6041.2|6038.2|0
1615525800000|2021-03-12 05:10:00|6041.1|6038.1|6039.8|6036.8|6041.1|6038.1|6038.2|6035.2|0
1615526100000|2021-03-12 05:15:00|6039.7|6036.7|6039.7|6036.7|6039.8|6036.8|6038|6035|0
1615526400000|2021-03-12 05:20:00|6038.3|6035.3|6038.2|6035.2|6038.3|6035.3|6036.7|6033.7|0
1615526700000|2021-03-12 05:25:00|6038.3|6035.3|6036.7|6033.7|6038.3|6035.3|6036.7|6033.7|0
1615527000000|2021-03-12 05:30:00|6036.8|6033.8|6035.3|6032.3|6038.2|6035.2|6035.2|6032.2|0
1615527300000|2021-03-12 05:35:00|6035.4|6032.4|6035.2|6032.2|6035.4|6032.4|6033.7|6030.7|0
1615527600000|2021-03-12 05:40:00|6035.1|6032.1|6033.6|6030.6|6035.2|6032.2|6033.6|6030.6|0
1615527900000|2021-03-12 05:45:00|6033.5|6030.5|6033.7|6030.7|6035.3|6032.3|6032.1|6029.1|0
1615528200000|2021-03-12 05:50:00|6033.6|6030.6|6032|6029|6035.2|6032.2|6031.9|6028.9|0
1615528500000|2021-03-12 05:55:00|6031.9|6028.9|6033.3|6030.3|6033.3|6030.3|6030.3|6027.3|0
1615528800000|2021-03-12 06:00:00|6033.6|6030.6|6035.4|6032.4|6036.2|6033.2|6033.2|6030.2|0
1615529100000|2021-03-12 06:05:00|6035.7|6032.7|6034.9|6031.9|6036.5|6033.5|6034.7|6031.7|0
1615529400000|2021-03-12 06:10:00|6035.6|6032.6|6033.1|6030.1|6036.3|6033.3|6031.6|6028.6|0
1615529700000|2021-03-12 06:15:00|6033.2|6030.2|6031.7|6028.7|6033.3|6030.3|6030.1|6027.1|0
1615530000000|2021-03-12 06:20:00|6031.8|6028.8|6030.1|6027.1|6031.8|6028.8|6030|6027|0
1615530300000|2021-03-12 06:25:00|6030.6|6027.6|6032.2|6029.2|6033.2|6030.2|6030.6|6027.6|0
1615530600000|2021-03-12 06:30:00|6031.9|6028.9|6033.1|6030.1|6033.2|6030.2|6031.4|6028.4|0
1615530900000|2021-03-12 06:35:00|6033.2|6030.2|6034|6031|6036.2|6033.2|6033.1|6030.1|0
1615531200000|2021-03-12 06:40:00|6034.7|6031.7|6033.3|6030.3|6034.8|6031.8|6033.3|6030.3|0
1615531500000|2021-03-12 06:45:00|6034|6031|6033.1|6030.1|6034.7|6031.7|6033.1|6030.1|0
1615531800000|2021-03-12 06:50:00|6033|6030|6032.8|6029.8|6034.5|6031.5|6031.4|6028.4|0
1615532100000|2021-03-12 06:55:00|6032.7|6029.7|6029.9|6026.9|6032.8|6029.8|6029.9|6026.9|0
1615532400000|2021-03-12 07:00:00|6029.8|6026.8|6033.1|6031.1|6035.4|6033.4|6026.9|6024.9|521
1615532700000|2021-03-12 07:05:00|6032.9|6030.9|6028.6|6026.6|6034.6|6032.6|6028.1|6026.1|177
1615533000000|2021-03-12 07:10:00|6028.4|6026.4|6028.4|6026.4|6031.1|6029.1|6027.9|6025.9|178
1615533300000|2021-03-12 07:15:00|6028.6|6026.6|6025.6|6023.6|6029.6|6027.6|6025.4|6023.4|64
1615533600000|2021-03-12 07:20:00|6025.4|6023.4|6026.6|6024.6|6026.6|6024.6|6024.6|6022.6|54
1615533900000|2021-03-12 07:25:00|6026.4|6024.4|6024.9|6022.9|6028.4|6026.4|6024.9|6022.9|107
1615534200000|2021-03-12 07:30:00|6024.6|6022.6|6022.4|6020.4|6024.9|6022.9|6022.4|6020.4|172
1615534500000|2021-03-12 07:35:00|6021.1|6019.1|6018.4|6016.4|6021.9|6019.9|6016.4|6014.4|310
1615534800000|2021-03-12 07:40:00|6018.6|6016.6|6019.1|6017.1|6021.9|6019.9|6018.6|6016.6|161
1615535100000|2021-03-12 07:45:00|6018.9|6016.9|6021.4|6019.4|6025.4|6023.4|6018.9|6016.9|123
1615535400000|2021-03-12 07:50:00|6021.6|6019.6|6021.9|6019.9|6023.4|6021.4|6019.4|6017.4|120
1615535700000|2021-03-12 07:55:00|6021.6|6019.6|6022.6|6020.6|6024.4|6022.4|6021.4|6019.4|270
1615536000000|2021-03-12 08:00:00|6023.4|6021.6|6026.9|6025.9|6032.9|6031.9|6023.1|6021.6|2029
1615536300000|2021-03-12 08:05:00|6027.4|6026.4|6026.9|6025.9|6028.1|6027.1|6020.9|6019.9|1007
1615536600000|2021-03-12 08:10:00|6026.6|6025.6|6022.9|6021.9|6029.1|6028.1|6018.6|6017.6|882
1615536900000|2021-03-12 08:15:00|6022.4|6021.4|6024.6|6023.6|6028.4|6027.4|6020.1|6019.1|734
1615537200000|2021-03-12 08:20:00|6024.4|6023.4|6032.9|6031.9|6033.1|6032.1|6023.9|6022.9|456
1615537500000|2021-03-12 08:25:00|6032.6|6031.6|6037.9|6036.9|6038.9|6037.9|6031.4|6030.4|582
1615537800000|2021-03-12 08:30:00|6037.4|6036.4|6031.6|6030.6|6038.1|6037.1|6030.1|6029.1|464
1615538100000|2021-03-12 08:35:00|6031.9|6030.9|6027.6|6026.6|6033.9|6032.9|6027.1|6026.1|346
1615538400000|2021-03-12 08:40:00|6027.7|6026.7|6032|6031|6033|6032|6027.2|6026.2|386
1615538700000|2021-03-12 08:45:00|6031.7|6030.7|6027.7|6026.7|6036|6035|6027.5|6026.5|310
1615539000000|2021-03-12 08:50:00|6028|6027|6030.5|6029.5|6031.2|6030.2|6020.5|6019.5|829
1615539300000|2021-03-12 08:55:00|6030.2|6029.2|6024.7|6023.7|6031.5|6030.5|6023.5|6022.5|262
1615539600000|2021-03-12 09:00:00|6024|6023|6025.5|6024.5|6026|6025|6021.5|6020.5|369
1615539900000|2021-03-12 09:05:00|6025.7|6024.7|6036|6035|6036.5|6035.5|6025.7|6024.7|498
1615540200000|2021-03-12 09:10:00|6035.7|6034.7|6029|6028|6037|6036|6028.7|6027.7|296
1615540500000|2021-03-12 09:15:00|6028.7|6027.7|6029|6028|6030.2|6029.2|6026.2|6025.2|231
1615540800000|2021-03-12 09:20:00|6029.2|6028.2|6024|6023|6030.5|6029.5|6023.5|6022.5|229
1615541100000|2021-03-12 09:25:00|6023.7|6022.7|6025.2|6024.2|6027.2|6026.2|6022|6021|279
1615541400000|2021-03-12 09:30:00|6025.5|6024.5|6031.2|6030.2|6032.2|6031.2|6024.7|6023.7|291
1615541700000|2021-03-12 09:35:00|6031|6030|6027.7|6026.7|6031.5|6030.5|6027.5|6026.5|195
1615542000000|2021-03-12 09:40:00|6027.5|6026.5|6029.5|6028.5|6030.5|6029.5|6025.5|6024.5|1219
1615542300000|2021-03-12 09:45:00|6028.7|6027.7|6029|6028|6032.2|6031.2|6028.5|6027.5|475
1615542600000|2021-03-12 09:50:00|6029.2|6028.2|6028.2|6027.2|6030.5|6029.5|6025.2|6024.2|302
1615542900000|2021-03-12 09:55:00|6028.5|6027.5|6026.7|6025.7|6029.7|6028.7|6026.5|6025.5|276
1615543200000|2021-03-12 10:00:00|6027.5|6026.5|6023.2|6022.2|6028.5|6027.5|6023|6022|454
1615543500000|2021-03-12 10:05:00|6023|6022|6022.5|6021.5|6025|6024|6018|6017|960
1615543800000|2021-03-12 10:10:00|6022.2|6021.2|6021.5|6020.5|6023.7|6022.7|6019|6018|272
1615544100000|2021-03-12 10:15:00|6021.2|6020.2|6020.2|6019.2|6021.5|6020.5|6019.7|6018.7|174
1615544400000|2021-03-12 10:20:00|6020|6019|6019.5|6018.5|6021.2|6020.2|6018|6017|275
1615544700000|2021-03-12 10:25:00|6019.7|6018.7|6023.5|6022.5|6024|6023|6019.5|6018.5|231
1615545000000|2021-03-12 10:30:00|6023.7|6022.7|6027.5|6026.5|6027.7|6026.7|6022.7|6021.7|225
1615545300000|2021-03-12 10:35:00|6027.7|6026.7|6028.5|6027.5|6029.7|6028.7|6025.5|6024.5|265
1615545600000|2021-03-12 10:40:00|6028.7|6027.7|6030.5|6029.5|6031|6030|6027.5|6026.5|220
1615545900000|2021-03-12 10:45:00|6030|6029|6031|6030|6033|6032|6029.5|6028.5|376
1615546200000|2021-03-12 10:50:00|6030.7|6029.7|6030.7|6029.7|6033|6032|6029|6028|2633
1615546500000|2021-03-12 10:55:00|6030.5|6029.5|6031.5|6030.5|6033|6032|6030|6029|616
1615546800000|2021-03-12 11:00:00|6032|6031|6028|6027|6032.5|6031.5|6026.5|6025.5|662
1615547100000|2021-03-12 11:05:00|6028.2|6027.2|6026.5|6025.5|6028.2|6027.2|6023.2|6022.2|358
1615547400000|2021-03-12 11:10:00|6026.2|6025.2|6025.2|6024.2|6027|6026|6025|6024|218
1615547700000|2021-03-12 11:15:00|6025.5|6024.5|6027.2|6026.2|6028.7|6027.7|6024.7|6023.7|282
1615548000000|2021-03-12 11:20:00|6027.5|6026.5|6026.2|6025.2|6028.5|6027.5|6026|6025|137
1615548300000|2021-03-12 11:25:00|6026|6025|6024.5|6023.5|6027.5|6026.5|6024.2|6023.2|185
1615548600000|2021-03-12 11:30:00|6024.2|6023.2|6026.2|6025.2|6027|6026|6023.7|6022.7|571
1615548900000|2021-03-12 11:35:00|6026.5|6025.5|6027.2|6026.2|6027.7|6026.7|6025|6024|123
1615549200000|2021-03-12 11:40:00|6027|6026|6026.7|6025.7|6027.5|6026.5|6025.5|6024.5|160
1615549500000|2021-03-12 11:45:00|6026.5|6025.5|6027.5|6026.5|6028|6027|6024.7|6023.7|218
1615549800000|2021-03-12 11:50:00|6027.7|6026.7|6031.2|6030.2|6031.5|6030.5|6026|6025|163
1615550100000|2021-03-12 11:55:00|6031|6030|6027|6026|6031.7|6030.7|6026.7|6025.7|243
1615550400000|2021-03-12 12:00:00|6027.2|6026.2|6025|6024|6027.5|6026.5|6022|6021|2286
1615550700000|2021-03-12 12:05:00|6024.7|6023.7|6028|6027|6028|6027|6024.5|6023.5|181
1615551000000|2021-03-12 12:10:00|6028.2|6027.2|6027.7|6026.7|6028.5|6027.5|6026.7|6025.7|113
1615551300000|2021-03-12 12:15:00|6027.5|6026.5|6024.5|6023.5|6028|6027|6024.5|6023.5|165
1615551600000|2021-03-12 12:20:00|6024.7|6023.7|6026|6025|6027.5|6026.5|6024.5|6023.5|111
1615551900000|2021-03-12 12:25:00|6026.5|6025.5|6024.7|6023.7|6026.5|6025.5|6024|6023|99
1615552200000|2021-03-12 12:30:00|6024.5|6023.5|6025|6024|6026.7|6025.7|6024.5|6023.5|202
1615552500000|2021-03-12 12:35:00|6024.7|6023.7|6026|6025|6027.2|6026.2|6023.5|6022.5|2183
1615552800000|2021-03-12 12:40:00|6025.9|6024.9|6027.6|6026.6|6028.1|6027.1|6024.9|6023.9|3565
1615553100000|2021-03-12 12:45:00|6027.9|6026.9|6029.9|6028.9|6030.1|6029.1|6027.1|6026.1|3765
1615553400000|2021-03-12 12:50:00|6030.1|6029.1|6032.4|6031.4|6032.6|6031.6|6028.9|6027.9|311
1615553700000|2021-03-12 12:55:00|6032.6|6031.6|6031.6|6030.6|6032.6|6031.6|6031.4|6030.4|105
1615554000000|2021-03-12 13:00:00|6031.9|6030.9|6033.1|6032.1|6033.9|6032.9|6031.4|6030.4|164
1615554300000|2021-03-12 13:05:00|6033.4|6032.4|6032.4|6031.4|6033.4|6032.4|6031.9|6030.9|2273
1615554600000|2021-03-12 13:10:00|6032.6|6031.6|6032.6|6031.6|6034.4|6033.4|6031.9|6030.9|318
1615554900000|2021-03-12 13:15:00|6032.4|6031.4|6033.6|6032.6|6034.4|6033.4|6031.9|6030.9|163
1615555200000|2021-03-12 13:20:00|6033.4|6032.4|6032.9|6031.9|6034.9|6033.9|6032.9|6031.9|161
1615555500000|2021-03-12 13:25:00|6033.1|6032.1|6034.1|6033.1|6034.9|6033.9|6032.4|6031.4|80
1615555800000|2021-03-12 13:30:00|6033.9|6032.9|6033.4|6032.4|6035.6|6034.6|6031.9|6030.9|287
1615556100000|2021-03-12 13:35:00|6033.1|6032.1|6034.1|6033.1|6034.9|6033.9|6031.4|6030.4|190
1615556400000|2021-03-12 13:40:00|6033.9|6032.9|6030.9|6029.9|6034.9|6033.9|6030.9|6029.9|591
1615556700000|2021-03-12 13:45:00|6031.1|6030.1|6028.9|6027.9|6031.4|6030.4|6027.9|6026.9|194
1615557000000|2021-03-12 13:50:00|6028.6|6027.6|6029.6|6028.6|6030.1|6029.1|6026.4|6025.4|290
1615557300000|2021-03-12 13:55:00|6029.9|6028.9|6028.4|6027.4|6030.6|6029.6|6027.9|6026.9|134
1615557600000|2021-03-12 14:00:00|6028.1|6027.1|6028.4|6027.4|6030.9|6029.9|6027.4|6026.4|179
1615557900000|2021-03-12 14:05:00|6028.6|6027.6|6027.9|6026.9|6030.9|6029.9|6026.9|6025.9|298
1615558200000|2021-03-12 14:10:00|6028.1|6027.1|6023.9|6022.9|6028.4|6027.4|6023.9|6022.9|231
1615558500000|2021-03-12 14:15:00|6024.1|6023.1|6023.4|6022.4|6026.1|6025.1|6023.1|6022.1|272
1615558800000|2021-03-12 14:20:00|6023.6|6022.6|6024.9|6023.9|6025.9|6024.9|6023.4|6022.4|403
1615559100000|2021-03-12 14:25:00|6024.6|6023.6|6023.9|6022.9|6027.4|6026.4|6022.4|6021.4|444
1615559400000|2021-03-12 14:30:00|6024.4|6023.4|6030.1|6029.1|6031.9|6030.9|6023.4|6022.4|891
1615559700000|2021-03-12 14:35:00|6029.6|6028.6|6032.6|6031.6|6033.4|6032.4|6027.6|6026.6|785
1615560000000|2021-03-12 14:40:00|6032.9|6031.9|6035.4|6034.4|6036.6|6035.6|6031.9|6030.9|660
1615560300000|2021-03-12 14:45:00|6035.1|6034.1|6035.6|6034.6|6037.4|6036.4|6034.4|6033.4|534
1615560600000|2021-03-12 14:50:00|6035.9|6034.9|6037.4|6036.4|6038.4|6037.4|6034.9|6033.9|357
1615560900000|2021-03-12 14:55:00|6036.9|6035.9|6038.1|6037.1|6039.4|6038.4|6036.4|6035.4|390
1615561200000|2021-03-12 15:00:00|6037.9|6036.9|6038.6|6037.6|6039.4|6038.4|6035.9|6034.9|531
1615561500000|2021-03-12 15:05:00|6038.9|6037.9|6042.1|6041.1|6042.4|6041.4|6037.4|6036.4|575
1615561800000|2021-03-12 15:10:00|6042|6041|6038.3|6037.3|6042.8|6041.8|6037.3|6036.3|611
1615562100000|2021-03-12 15:15:00|6038|6037|6040.3|6039.3|6041|6040|6037.8|6036.8|429
1615562400000|2021-03-12 15:20:00|6040.5|6039.5|6036.3|6035.3|6040.8|6039.8|6035.8|6034.8|640
1615562700000|2021-03-12 15:25:00|6036.5|6035.5|6033.8|6032.8|6036.8|6035.8|6031.3|6030.3|420
1615563000000|2021-03-12 15:30:00|6034|6033|6038|6037|6039|6038|6032.8|6031.8|348
1615563300000|2021-03-12 15:35:00|6038.3|6037.3|6040.5|6039.5|6041.3|6040.3|6036.3|6035.3|359
1615563600000|2021-03-12 15:40:00|6040.3|6039.3|6041.8|6040.8|6042.3|6041.3|6039|6038|619
1615563900000|2021-03-12 15:45:00|6042|6041|6042.3|6041.3|6042.8|6041.8|6039.8|6038.8|266
1615564200000|2021-03-12 15:50:00|6042.5|6041.5|6039.3|6038.3|6042.5|6041.5|6036.8|6035.8|492
1615564500000|2021-03-12 15:55:00|6039|6038|6040.8|6039.8|6042.5|6041.5|6038.8|6037.8|614
1615564800000|2021-03-12 16:00:00|6040.5|6039.5|6038.8|6037.8|6042.5|6041.5|6037.5|6036.5|791
1615565100000|2021-03-12 16:05:00|6038.5|6037.5|6041.5|6040.5|6042.8|6041.8|6038.3|6037.3|518
1615565400000|2021-03-12 16:10:00|6041.8|6040.8|6041.8|6040.8|6044.3|6043.3|6041.3|6040.3|9378
1615565700000|2021-03-12 16:15:00|6041.5|6040.5|6043.3|6042.3|6044.8|6043.8|6041.3|6040.3|466
1615566000000|2021-03-12 16:20:00|6043.5|6042.5|6044.8|6043.8|6047.3|6046.3|6043.3|6042.3|1998
1615566300000|2021-03-12 16:25:00|6044.5|6043.5|6043.8|6042.8|6045|6044|6041.8|6040.8|2592
1615566600000|2021-03-12 16:30:00|6044.1|6042.1|6045.1|6043.1|6046.4|6044.4|6042.4|6040.4|1524
1615566900000|2021-03-12 16:35:00|6045.6|6043.6|6042.6|6040.6|6047.4|6045.4|6042.4|6040.4|1193
1615567200000|2021-03-12 16:40:00|6042.9|6040.9|6046.6|6044.6|6046.9|6044.9|6042.1|6040.1|200
1615567500000|2021-03-12 16:45:00|6046.4|6044.4|6048.1|6046.1|6048.4|6046.4|6045.9|6043.9|1007
1615567800000|2021-03-12 16:50:00|6047.9|6045.9|6048.6|6046.6|6050.4|6048.4|6047.4|6045.4|358
1615568100000|2021-03-12 16:55:00|6048.9|6046.9|6047.6|6045.6|6048.9|6046.9|6047.4|6045.4|60
1615568400000|2021-03-12 17:00:00|6047.9|6045.9|6045.4|6043.4|6048.4|6046.4|6044.6|6042.6|245
1615568700000|2021-03-12 17:05:00|6045.1|6043.1|6046.6|6044.6|6047.6|6045.6|6044.9|6042.9|97
1615569000000|2021-03-12 17:10:00|6046.9|6044.9|6048.1|6046.1|6048.6|6046.6|6046.1|6044.1|210
1615569300000|2021-03-12 17:15:00|6047.9|6045.9|6048.4|6046.4|6048.9|6046.9|6047.6|6045.6|66
1615569600000|2021-03-12 17:20:00|6048.1|6046.1|6046.9|6044.9|6048.6|6046.6|6046.4|6044.4|68
1615569900000|2021-03-12 17:25:00|6047.1|6045.1|6048.4|6046.4|6048.4|6046.4|6046.9|6044.9|134
1615570200000|2021-03-12 17:30:00|6048.6|6046.6|6049.9|6047.9|6050.1|6048.1|6047.4|6045.4|65
1615570500000|2021-03-12 17:35:00|6049.6|6047.6|6049.4|6047.4|6049.9|6047.9|6048.6|6046.6|17
1615570800000|2021-03-12 17:40:00|6049.6|6047.6|6046.9|6044.9|6049.9|6047.9|6045.6|6043.6|253
1615571100000|2021-03-12 17:45:00|6047.1|6045.1|6046.4|6044.4|6047.4|6045.4|6045.9|6043.9|68
1615571400000|2021-03-12 17:50:00|6046.1|6044.1|6044.4|6042.4|6046.4|6044.4|6043.9|6041.9|123
1615571700000|2021-03-12 17:55:00|6044.6|6042.6|6044.4|6042.4|6044.9|6042.9|6043.4|6041.4|50
1615572000000|2021-03-12 18:00:00|6044.6|6042.6|6043.4|6041.4|6044.9|6042.9|6042.4|6040.4|47
1615572300000|2021-03-12 18:05:00|6043.6|6041.6|6044.9|6042.9|6045.4|6043.4|6043.4|6041.4|56
1615572600000|2021-03-12 18:10:00|6044.6|6042.6|6045.9|6043.9|6046.6|6044.6|6043.9|6041.9|43
1615572900000|2021-03-12 18:15:00|6046.1|6044.1|6046.1|6044.1|6046.9|6044.9|6045.1|6043.1|46
1615573200000|2021-03-12 18:20:00|6046.4|6044.4|6045.9|6043.9|6046.9|6044.9|6045.6|6043.6|23
1615573500000|2021-03-12 18:25:00|6046.1|6044.1|6047.6|6045.6|6047.9|6045.9|6045.9|6043.9|43
1615573800000|2021-03-12 18:30:00|6047.9|6045.9|6049.4|6047.4|6049.9|6047.9|6047.4|6045.4|71
1615574100000|2021-03-12 18:35:00|6049.1|6047.1|6049.4|6047.4|6049.6|6047.6|6047.9|6045.9|53
1615574400000|2021-03-12 18:40:00|6049.1|6047.1|6049.6|6047.6|6050.1|6048.1|6048.9|6046.9|41
1615574700000|2021-03-12 18:45:00|6049.4|6047.4|6047.1|6045.1|6049.9|6047.9|6046.6|6044.6|51
1615575000000|2021-03-12 18:50:00|6047.4|6045.4|6048.4|6046.4|6048.9|6046.9|6046.9|6044.9|27
1615575300000|2021-03-12 18:55:00|6048.1|6046.1|6047.1|6045.1|6048.9|6046.9|6046.6|6044.6|46
1615575600000|2021-03-12 19:00:00|6046.9|6044.9|6047.9|6045.9|6048.9|6046.9|6046.9|6044.9|55
1615575900000|2021-03-12 19:05:00|6048.1|6046.1|6050.1|6048.1|6050.4|6048.4|6048.1|6046.1|35
1615576200000|2021-03-12 19:10:00|6049.9|6047.9|6051.1|6049.1|6051.4|6049.4|6049.6|6047.6|39
1615576500000|2021-03-12 19:15:00|6051.4|6049.4|6050.4|6048.4|6051.4|6049.4|6049.9|6047.9|36
1615576800000|2021-03-12 19:20:00|6050.6|6048.6|6050.9|6048.9|6051.4|6049.4|6049.6|6047.6|18
1615577100000|2021-03-12 19:25:00|6050.6|6048.6|6051.4|6049.4|6051.9|6049.9|6050.4|6048.4|14
1615577400000|2021-03-12 19:30:00|6051.6|6049.6|6052.4|6050.4|6052.9|6050.9|6051.1|6049.1|40
1615577700000|2021-03-12 19:35:00|6052.1|6050.1|6051.1|6049.1|6052.4|6050.4|6050.6|6048.6|24
1615578000000|2021-03-12 19:40:00|6051.4|6049.4|6053.4|6051.4|6053.4|6051.4|6050.9|6048.9|49
1615578300000|2021-03-12 19:45:00|6053.6|6051.6|6053.9|6051.9|6054.4|6052.4|6053.6|6051.6|64
1615578600000|2021-03-12 19:50:00|6054.1|6052.1|6055.1|6053.1|6055.9|6053.9|6054.1|6052.1|64
1615578900000|2021-03-12 19:55:00|6054.9|6052.9|6055.6|6053.6|6055.9|6053.9|6054.4|6052.4|13
1615579200000|2021-03-12 20:00:00|6055.9|6053.9|6055.1|6053.1|6055.9|6053.9|6054.9|6052.9|59
1615579500000|2021-03-12 20:05:00|6055.4|6053.4|6055.1|6053.1|6055.4|6053.4|6054.9|6052.9|18
1615579800000|2021-03-12 20:10:00|6054.9|6052.9|6055.1|6053.1|6055.4|6053.4|6053.6|6051.6|69
1615580100000|2021-03-12 20:15:00|6055.4|6053.4|6056.9|6054.9|6057.4|6055.4|6055.4|6053.4|65
1615580400000|2021-03-12 20:20:00|6057.1|6055.1|6059.4|6057.4|6059.4|6057.4|6056.9|6054.9|77
1615580700000|2021-03-12 20:25:00|6059.1|6057.1|6059.4|6057.4|6059.9|6057.9|6058.9|6056.9|75
1615581000000|2021-03-12 20:30:00|6059.6|6057.6|6060.6|6058.6|6060.6|6058.6|6059.4|6057.4|74
1615581300000|2021-03-12 20:35:00|6060.4|6058.4|6064.9|6062.9|6064.9|6062.9|6060.4|6058.4|100
1615581600000|2021-03-12 20:40:00|6064.6|6062.6|6065.4|6063.4|6065.9|6063.9|6064.6|6062.6|177
1615581900000|2021-03-12 20:45:00|6065.6|6063.6|6068.6|6066.6|6069.4|6067.4|6065.1|6063.1|116
1615582200000|2021-03-12 20:50:00|6068.4|6066.4|6064.4|6062.4|6068.6|6066.6|6064.4|6062.4|50
1615582500000|2021-03-12 20:55:00|6064.6|6062.6|6068.6|6066.6|6070.4|6068.4|6064.6|6062.6|138
1615582800000|2021-03-12 21:00:00|6070.5|6066.5|6074|6070|6077.7|6073.7|6070|6066|0
1615583100000|2021-03-12 21:05:00|6073.8|6069.8|6072.5|6068.5|6074|6070|6071.9|6067.9|0
1615583400000|2021-03-12 21:10:00|6072.6|6068.6|6070.6|6066.6|6072.8|6068.8|6069|6065|0
1615583700000|2021-03-12 21:15:00|6070.7|6066.7|6070.9|6066.9|6071.4|6067.4|6070.2|6066.2|0
1615584000000|2021-03-12 21:20:00|6070.8|6066.8|6071.1|6067.1|6071.2|6067.2|6070.8|6066.8|0
1615584300000|2021-03-12 21:25:00|6070.4|6066.4|6070.7|6066.7|6071|6067|6070.3|6066.3|0
1615584600000|2021-03-12 21:30:00|6070.6|6066.6|6069|6065|6070.7|6066.7|6067.3|6063.3|0
1615584900000|2021-03-12 21:35:00|6068.9|6064.9|6069.5|6065.5|6070.3|6066.3|6068.4|6064.4|0
1615585200000|2021-03-12 21:40:00|6069.2|6065.2|6069.3|6065.3|6070|6066|6068.9|6064.9|0
1615585500000|2021-03-12 21:45:00|6069.5|6065.5|6068.7|6064.7|6070|6066|6068.7|6064.7|0
1615585800000|2021-03-12 21:50:00|6068.8|6064.8|6069.4|6065.4|6071.1|6067.1|6068.7|6064.7|0
1615586100000|2021-03-12 21:55:00|6069.7|6065.7|6068.9|6064.9|6070|6066|6067.9|6063.9|0
1615759200000|2021-03-14 22:00:00|6081.3|6077.3|6080.3|6076.3|6082.1|6078.1|6079.8|6075.8|0
1615759500000|2021-03-14 22:05:00|6080.2|6076.2|6075.6|6071.6|6080.5|6076.5|6075.4|6071.4|0
1615759800000|2021-03-14 22:10:00|6075.8|6071.8|6072.9|6068.9|6075.9|6071.9|6069.9|6065.9|0
1615760100000|2021-03-14 22:15:00|6072.7|6068.7|6071.7|6067.7|6074.2|6070.2|6070.6|6066.6|0
1615760400000|2021-03-14 22:20:00|6072|6068|6070.8|6066.8|6072.5|6068.5|6070.6|6066.6|0
1615760700000|2021-03-14 22:25:00|6070.6|6066.6|6072.8|6068.8|6073.5|6069.5|6070.6|6066.6|0
1615761000000|2021-03-14 22:30:00|6072.4|6068.4|6068.6|6064.6|6073.5|6069.5|6066.5|6062.5|0
1615761300000|2021-03-14 22:35:00|6068.8|6064.8|6071|6067|6071.1|6067.1|6068.4|6064.4|0
1615761600000|2021-03-14 22:40:00|6071.1|6067.1|6070.5|6066.5|6071.3|6067.3|6069.3|6065.3|0
1615761900000|2021-03-14 22:45:00|6070.6|6066.6|6070.2|6066.2|6071.3|6067.3|6069.9|6065.9|0
1615762200000|2021-03-14 22:50:00|6070|6066|6069.5|6065.5|6070.3|6066.3|6068.4|6064.4|0
1615762500000|2021-03-14 22:55:00|6069.6|6065.6|6073.5|6069.5|6074.2|6070.2|6069.5|6065.5|0
1615762800000|2021-03-14 23:00:00|6073.3|6069.3|6076.9|6072.9|6077.2|6073.2|6072.8|6068.8|0
1615763100000|2021-03-14 23:05:00|6076.8|6072.8|6076.8|6072.8|6077.8|6073.8|6075.2|6071.2|0
1615763400000|2021-03-14 23:10:00|6076.9|6072.9|6077.1|6073.1|6079.6|6075.6|6076.1|6072.1|0
1615763700000|2021-03-14 23:15:00|6076.9|6072.9|6075.7|6071.7|6078|6074|6075.7|6071.7|0
1615764000000|2021-03-14 23:20:00|6076|6072|6078.5|6074.5|6078.6|6074.6|6076|6072|0
1615764300000|2021-03-14 23:25:00|6078.4|6074.4|6079.1|6075.1|6080.5|6076.5|6077.9|6073.9|0
1615764600000|2021-03-14 23:30:00|6079.2|6075.2|6081.2|6077.2|6081.2|6077.2|6078.5|6074.5|0
1615764900000|2021-03-14 23:35:00|6081.1|6077.1|6082.5|6078.5|6083|6079|6079.8|6075.8|0
1615765200000|2021-03-14 23:40:00|6082.2|6078.2|6082|6078|6083.1|6079.1|6081.7|6077.7|0
1615765500000|2021-03-14 23:45:00|6081.9|6077.9|6083|6079|6083|6079|6080|6076|0
1615765800000|2021-03-14 23:50:00|6082.8|6078.8|6080.4|6076.4|6083.4|6079.4|6080.4|6076.4|0
1615766100000|2021-03-14 23:55:00|6080.6|6076.6|6079.7|6075.7|6080.7|6076.7|6078.9|6074.9|0
1615766400000|2021-03-15 00:00:00|6079.3|6075.3|6078|6074|6080.7|6076.7|6077.2|6073.2|0
1615766700000|2021-03-15 00:05:00|6078.3|6074.3|6078.5|6074.5|6080.7|6076.7|6077.5|6073.5|0
1615767000000|2021-03-15 00:10:00|6078.6|6074.6|6077.2|6073.2|6080.6|6076.6|6076.6|6072.6|0
1615767300000|2021-03-15 00:15:00|6077.1|6073.1|6070.6|6067.6|6077.1|6073.7|6069.6|6066.6|0
1615767600000|2021-03-15 00:20:00|6069.2|6066.2|6067.8|6064.8|6070.6|6067.6|6067.5|6064.5|0
1615767900000|2021-03-15 00:25:00|6067.7|6064.7|6068.6|6065.6|6069.4|6066.4|6067.7|6064.7|0
1615768200000|2021-03-15 00:30:00|6069.3|6066.3|6070.9|6067.9|6070.9|6067.9|6067.8|6064.8|0
1615768500000|2021-03-15 00:35:00|6071|6068|6068.2|6065.2|6071|6068|6066.3|6063.3|0
1615768800000|2021-03-15 00:40:00|6068.1|6065.1|6066.7|6063.7|6068.1|6065.1|6065.2|6062.2|0
1615769100000|2021-03-15 00:45:00|6066.8|6063.8|6063.6|6060.6|6066.8|6063.8|6062.1|6059.1|0
1615769400000|2021-03-15 00:50:00|6063.3|6060.3|6065.2|6062.2|6065.2|6062.2|6062.1|6059.1|0
1615769700000|2021-03-15 00:55:00|6065.1|6062.1|6068.2|6065.2|6068.2|6065.2|6065.1|6062.1|0
1615770000000|2021-03-15 01:00:00|6068.4|6065.4|6071.7|6068.7|6074.3|6071.3|6068.1|6065.1|0
1615770300000|2021-03-15 01:05:00|6072|6069|6073.1|6070.1|6074.6|6071.6|6072|6069|0
1615770600000|2021-03-15 01:10:00|6073.2|6070.2|6073.1|6070.1|6074.6|6071.6|6071.5|6068.5|0
1615770900000|2021-03-15 01:15:00|6073.2|6070.2|6077.6|6074.6|6077.6|6074.6|6073.1|6070.1|0
1615771200000|2021-03-15 01:20:00|6077.5|6074.5|6074.6|6071.6|6077.7|6074.7|6074.5|6071.5|0
1615771500000|2021-03-15 01:25:00|6073.9|6070.9|6074.7|6071.7|6074.9|6071.9|6071.7|6068.7|0
1615771800000|2021-03-15 01:30:00|6074.8|6071.8|6073.1|6070.1|6076.3|6073.3|6071.6|6068.6|0
1615772100000|2021-03-15 01:35:00|6073|6070|6071.3|6068.3|6073.1|6070.1|6069.9|6066.9|0
1615772400000|2021-03-15 01:40:00|6071.2|6068.2|6074.3|6071.3|6074.3|6071.3|6068.2|6065.2|0
1615772700000|2021-03-15 01:45:00|6074|6071|6075.7|6072.7|6075.8|6072.8|6072.7|6069.7|0
1615773000000|2021-03-15 01:50:00|6075.8|6072.8|6077.1|6074.1|6077.2|6074.2|6072.6|6069.6|0
1615773300000|2021-03-15 01:55:00|6077.2|6074.2|6077.2|6074.2|6077.9|6074.9|6074.8|6071.8|0
1615773600000|2021-03-15 02:00:00|6077.9|6074.9|6080.2|6077.2|6080.3|6077.3|6077.2|6074.2|0
1615773900000|2021-03-15 02:05:00|6080.1|6077.1|6078.8|6075.8|6080.3|6077.3|6078.7|6075.7|0
1615774200000|2021-03-15 02:10:00|6078.7|6075.7|6078.8|6075.8|6078.8|6075.8|6077.2|6074.2|0
1615774500000|2021-03-15 02:15:00|6078.5|6075.5|6074.3|6071.3|6078.8|6075.8|6074.2|6071.2|0
1615774800000|2021-03-15 02:20:00|6074.2|6071.2|6074.2|6071.2|6075.6|6072.6|6074|6071|0
1615775100000|2021-03-15 02:25:00|6074.1|6071.1|6073.9|6070.9|6074.1|6071.1|6072.5|6069.5|0
1615775400000|2021-03-15 02:30:00|6074|6071|6070.6|6067.6|6074|6071|6069|6066|0
1615775700000|2021-03-15 02:35:00|6070.5|6067.5|6067.4|6064.4|6070.5|6067.5|6066.7|6063.7|0
1615776000000|2021-03-15 02:40:00|6067.5|6064.5|6066.7|6063.7|6068.9|6065.9|6065.9|6062.9|0
1615776300000|2021-03-15 02:45:00|6066.4|6063.4|6064.5|6061.5|6068.9|6065.9|6064.5|6061.5|0
1615776600000|2021-03-15 02:50:00|6064.2|6061.2|6063.1|6060.1|6064.8|6061.8|6061.6|6058.6|0
1615776900000|2021-03-15 02:55:00|6063.2|6060.2|6063.2|6060.2|6064.8|6061.8|6063.1|6060.1|0
1615777200000|2021-03-15 03:00:00|6063.3|6060.3|6066.2|6063.2|6066.2|6063.2|6063.2|6060.2|0
1615777500000|2021-03-15 03:05:00|6065.7|6062.7|6062.7|6059.7|6065.7|6062.7|6060|6057|0
1615777800000|2021-03-15 03:10:00|6062.5|6059.5|6063.6|6060.6|6065|6062|6062|6059|0
1615778100000|2021-03-15 03:15:00|6062.9|6059.9|6059.6|6056.6|6063.7|6060.7|6059.5|6056.5|0
1615778400000|2021-03-15 03:20:00|6059.5|6056.5|6059.7|6056.7|6061.2|6058.2|6058.1|6055.1|0
1615778700000|2021-03-15 03:25:00|6059.6|6056.6|6061.2|6058.2|6062|6059|6059.6|6056.6|0
1615779000000|2021-03-15 03:30:00|6061.3|6058.3|6059.1|6056.1|6061.3|6058.3|6058.4|6055.4|0
1615779300000|2021-03-15 03:35:00|6058.8|6055.8|6061.3|6058.3|6061.4|6058.4|6058.4|6055.4|0
1615779600000|2021-03-15 03:40:00|6061.8|6058.8|6062|6059|6064.2|6061.2|6061.2|6058.2|0
1615779900000|2021-03-15 03:45:00|6062.2|6059.2|6062.7|6059.7|6062.7|6059.7|6061.2|6058.2|0
1615780200000|2021-03-15 03:50:00|6062.6|6059.6|6061.2|6058.2|6062.9|6059.9|6061.1|6058.1|0
1615780500000|2021-03-15 03:55:00|6061.1|6058.1|6062.7|6059.7|6062.8|6059.8|6061.1|6058.1|0
1615780800000|2021-03-15 04:00:00|6062.6|6059.6|6062.7|6059.7|6062.7|6059.7|6061.9|6058.9|0
1615781100000|2021-03-15 04:05:00|6062.6|6059.6|6059.5|6056.5|6062.7|6059.7|6059.5|6056.5|0
1615781400000|2021-03-15 04:10:00|6059.4|6056.4|6059.4|6056.4|6060.2|6057.2|6059.4|6056.4|0
1615781700000|2021-03-15 04:15:00|6059.5|6056.5|6061|6058|6061|6058|6059.4|6056.4|0
1615782000000|2021-03-15 04:20:00|6060.9|6057.9|6061.1|6058.1|6062.5|6059.5|6060.9|6057.9|0
1615782300000|2021-03-15 04:25:00|6061|6058|6061.2|6058.2|6061.2|6058.2|6061|6058|0
1615782600000|2021-03-15 04:30:00|6061.3|6058.3|6061.3|6058.3|6062.8|6059.8|6061.2|6058.2|0
1615782900000|2021-03-15 04:35:00|6061.2|6058.2|6060.4|6057.4|6061.2|6058.2|6058.8|6055.8|0
1615783200000|2021-03-15 04:40:00|6060.7|6057.7|6062|6059|6062.1|6059.1|6059|6056|0
1615783500000|2021-03-15 04:45:00|6062.1|6059.1|6062.1|6059.1|6062.2|6059.2|6062|6059|0
1615783800000|2021-03-15 04:50:00|6062.2|6059.2|6063.6|6060.6|6063.6|6060.6|6062|6059|0
1615784100000|2021-03-15 04:55:00|6063.7|6060.7|6062.1|6059.1|6063.7|6060.7|6060.7|6057.7|0
1615784400000|2021-03-15 05:00:00|6062.2|6059.2|6060.5|6057.5|6063.6|6060.6|6060.5|6057.5|0
1615784700000|2021-03-15 05:05:00|6060.4|6057.4|6058.9|6055.9|6060.4|6057.4|6058.8|6055.8|0
1615785000000|2021-03-15 05:10:00|6058.6|6055.6|6056|6053|6059|6056|6055.9|6052.9|0
1615785300000|2021-03-15 05:15:00|6055.9|6052.9|6057.5|6054.5|6057.5|6054.5|6055.7|6052.7|0
1615785600000|2021-03-15 05:20:00|6057.4|6054.4|6057.5|6054.5|6057.5|6054.5|6055.8|6052.8|0
1615785900000|2021-03-15 05:25:00|6057.4|6054.4|6057.4|6054.4|6057.5|6054.5|6055.8|6052.8|0
1615786200000|2021-03-15 05:30:00|6057.5|6054.5|6054.2|6051.2|6057.5|6054.5|6054.2|6051.2|0
1615786500000|2021-03-15 05:35:00|6054.3|6051.3|6055.8|6052.8|6055.9|6052.9|6054.2|6051.2|0
1615786800000|2021-03-15 05:40:00|6055.9|6052.9|6057.1|6054.1|6057.4|6054.4|6055.6|6052.6|0
1615787100000|2021-03-15 05:45:00|6057.2|6054.2|6055.6|6052.6|6057.3|6054.3|6055.5|6052.5|0
1615787400000|2021-03-15 05:50:00|6055.5|6052.5|6057|6054|6057.1|6054.1|6055.4|6052.4|0
1615787700000|2021-03-15 05:55:00|6057.1|6054.1|6055.4|6052.4|6057.2|6054.2|6055.3|6052.3|0
1615788000000|2021-03-15 06:00:00|6055.9|6052.9|6055.2|6052.2|6058.5|6055.5|6053.8|6050.8|0
1615788300000|2021-03-15 06:05:00|6054.9|6051.9|6054|6051|6057.1|6054.1|6053.7|6050.7|0
1615788600000|2021-03-15 06:10:00|6054.1|6051.1|6054.1|6051.1|6055.6|6052.6|6054.1|6051.1|0
1615788900000|2021-03-15 06:15:00|6054.2|6051.2|6052.6|6049.6|6055.6|6052.6|6052.4|6049.4|0
1615789200000|2021-03-15 06:20:00|6052.5|6049.5|6052.6|6049.6|6052.7|6049.7|6052.4|6049.4|0
1615789500000|2021-03-15 06:25:00|6052.7|6049.7|6055.8|6052.8|6055.8|6052.8|6052.6|6049.6|0
1615789800000|2021-03-15 06:30:00|6055.9|6052.9|6057.5|6054.5|6057.5|6054.5|6054.3|6051.3|0
1615790100000|2021-03-15 06:35:00|6057.4|6054.4|6059.2|6056.2|6059.4|6056.4|6057.4|6054.4|0
1615790400000|2021-03-15 06:40:00|6059.3|6056.3|6057.7|6054.7|6059.4|6056.4|6056.2|6053.2|0
1615790700000|2021-03-15 06:45:00|6057.8|6054.8|6057.6|6054.6|6057.8|6054.8|6057.6|6054.6|0
1615791000000|2021-03-15 06:50:00|6057.7|6054.7|6059.3|6056.3|6059.4|6056.4|6057.6|6054.6|0
1615791300000|2021-03-15 06:55:00|6059.4|6056.4|6056.3|6053.3|6059.4|6056.4|6056.3|6053.3|0
1615791600000|2021-03-15 07:00:00|6056.7|6053.7|6064.4|6062.4|6064.9|6062.9|6056.7|6053.4|1138
1615791900000|2021-03-15 07:05:00|6064.1|6062.1|6056.9|6054.9|6064.4|6062.4|6053.9|6051.9|448
1615792200000|2021-03-15 07:10:00|6056.6|6054.6|6054.4|6052.4|6057.1|6055.1|6051.9|6049.9|226
1615792500000|2021-03-15 07:15:00|6054.6|6052.6|6057.6|6055.6|6057.9|6055.9|6052.9|6050.9|160
1615792800000|2021-03-15 07:20:00|6057.9|6055.9|6060.9|6058.9|6061.4|6059.4|6056.9|6054.9|194
1615793100000|2021-03-15 07:25:00|6060.6|6058.6|6060.6|6058.6|6061.1|6059.1|6059.4|6057.4|111
1615793400000|2021-03-15 07:30:00|6060.4|6058.4|6063.6|6061.6|6064.1|6062.1|6058.9|6056.9|164
1615793700000|2021-03-15 07:35:00|6062.9|6060.9|6063.4|6061.4|6064.9|6062.9|6062.4|6060.4|160
1615794000000|2021-03-15 07:40:00|6063.6|6061.6|6064.4|6062.4|6064.9|6062.9|6063.4|6061.4|1086
1615794300000|2021-03-15 07:45:00|6064.6|6062.6|6064.4|6062.4|6066.4|6064.4|6064.1|6062.1|152
1615794600000|2021-03-15 07:50:00|6064.1|6062.1|6064.4|6062.4|6065.1|6063.1|6061.1|6059.1|91
1615794900000|2021-03-15 07:55:00|6064.1|6062.1|6069.6|6067.6|6069.6|6067.6|6063.6|6061.6|313
1615795200000|2021-03-15 08:00:00|6068.9|6067.9|6075.1|6074.1|6075.4|6074.4|6065.9|6064.9|1720
1615795500000|2021-03-15 08:05:00|6074.9|6073.9|6077.9|6076.9|6088.6|6087.6|6073.6|6072.6|1989
1615795800000|2021-03-15 08:10:00|6077.4|6076.4|6084.9|6083.9|6086.4|6085.4|6074.9|6073.9|1132
1615796100000|2021-03-15 08:15:00|6085.1|6084.1|6080.4|6079.4|6089.1|6088.1|6080.4|6079.4|1102
1615796400000|2021-03-15 08:20:00|6080.1|6079.1|6082.4|6081.4|6083.6|6082.6|6078.4|6077.4|519
1615796700000|2021-03-15 08:25:00|6082.6|6081.6|6078.9|6077.9|6083.6|6082.6|6073.9|6072.9|979
1615797000000|2021-03-15 08:30:00|6079.4|6078.4|6075.6|6074.6|6083.9|6082.9|6074.4|6073.4|491
1615797300000|2021-03-15 08:35:00|6075.9|6074.9|6074.6|6073.6|6077.6|6076.6|6072.9|6071.9|380
1615797600000|2021-03-15 08:40:00|6075.3|6074.3|6082.6|6081.6|6082.8|6081.8|6074.6|6073.6|1830
1615797900000|2021-03-15 08:45:00|6082.8|6081.8|6081.6|6080.6|6086.6|6085.6|6080.1|6079.1|340
1615798200000|2021-03-15 08:50:00|6081.3|6080.3|6076.8|6075.8|6083.3|6082.3|6075.1|6074.1|315
1615798500000|2021-03-15 08:55:00|6077.1|6076.1|6075.8|6074.8|6077.6|6076.6|6074.6|6073.6|320
1615798800000|2021-03-15 09:00:00|6076.1|6075.1|6072.3|6071.3|6076.6|6075.6|6072.3|6071.3|289
1615799100000|2021-03-15 09:05:00|6072.1|6071.1|6073.8|6072.8|6076.1|6075.1|6071.8|6070.8|1061
1615799400000|2021-03-15 09:10:00|6073.6|6072.6|6074.6|6073.6|6075.1|6074.1|6071.3|6070.3|216
1615799700000|2021-03-15 09:15:00|6074.3|6073.3|6071.1|6070.1|6074.8|6073.8|6069.6|6068.6|8713
1615800000000|2021-03-15 09:20:00|6070.8|6069.8|6071.8|6070.8|6072.1|6071.1|6068.8|6067.8|346
1615800300000|2021-03-15 09:25:00|6071.6|6070.6|6070.1|6069.1|6072.8|6071.8|6068.3|6067.3|570
1615800600000|2021-03-15 09:30:00|6070.6|6069.6|6069.8|6068.8|6071.8|6070.8|6068.6|6067.6|4514
1615800900000|2021-03-15 09:35:00|6069.6|6068.6|6069.1|6068.1|6070.6|6069.6|6067.1|6066.1|234
1615801200000|2021-03-15 09:40:00|6069.3|6068.3|6069.3|6068.3|6069.6|6068.6|6066.1|6065.1|310
1615801500000|2021-03-15 09:45:00|6069.1|6068.1|6073.3|6072.3|6074.1|6073.1|6067.3|6066.3|303
1615801800000|2021-03-15 09:50:00|6073.6|6072.6|6068.3|6067.3|6074.1|6073.1|6068.1|6067.1|212
1615802100000|2021-03-15 09:55:00|6068.1|6067.1|6068.3|6067.3|6070.6|6069.6|6067.3|6066.3|3172
1615802400000|2021-03-15 10:00:00|6068.6|6067.6|6070.1|6069.1|6071.1|6070.1|6066.8|6065.8|205
1615802700000|2021-03-15 10:05:00|6069.8|6068.8|6070.1|6069.1|6071.3|6070.3|6068.3|6067.3|152
1615803000000|2021-03-15 10:10:00|6069.8|6068.8|6065.6|6064.6|6071.1|6070.1|6065.1|6064.1|382
1615803300000|2021-03-15 10:15:00|6065.8|6064.8|6066.3|6065.3|6068.1|6067.1|6064.6|6063.6|242
1615803600000|2021-03-15 10:20:00|6066.1|6065.1|6068.3|6067.3|6068.3|6067.3|6065.1|6064.1|220
1615803900000|2021-03-15 10:25:00|6068.1|6067.1|6068.1|6067.1|6069.1|6068.1|6067.1|6066.1|280
1615804200000|2021-03-15 10:30:00|6068.3|6067.3|6066.6|6065.6|6069.1|6068.1|6066.6|6065.6|1271
1615804500000|2021-03-15 10:35:00|6066.3|6065.3|6066.8|6065.8|6067.8|6066.8|6065.1|6064.1|950
1615804800000|2021-03-15 10:40:00|6066.6|6065.6|6067.6|6066.6|6067.6|6066.6|6065.6|6064.6|281
1615805100000|2021-03-15 10:45:00|6067.3|6066.3|6066.6|6065.6|6069.1|6068.1|6066.1|6065.1|2421
1615805400000|2021-03-15 10:50:00|6066.8|6065.8|6064.6|6063.6|6067.1|6066.1|6064.6|6063.6|147
1615805700000|2021-03-15 10:55:00|6064.8|6063.8|6065.1|6064.1|6065.6|6064.6|6063.3|6062.3|178
1615806000000|2021-03-15 11:00:00|6064.8|6063.8|6064.8|6063.8|6065.6|6064.6|6062.8|6061.8|312
1615806300000|2021-03-15 11:05:00|6065.1|6064.1|6067.8|6066.8|6067.8|6066.8|6063.6|6062.6|800
1615806600000|2021-03-15 11:10:00|6067.6|6066.6|6068.1|6067.1|6068.3|6067.3|6066.1|6065.1|280
1615806900000|2021-03-15 11:15:00|6067.8|6066.8|6069.8|6068.8|6071.6|6070.6|6067.3|6066.3|306
1615807200000|2021-03-15 11:20:00|6069.6|6068.6|6066.3|6065.3|6070.1|6069.1|6066.1|6065.1|188
1615807500000|2021-03-15 11:25:00|6066.1|6065.1|6064.3|6063.3|6067.6|6066.6|6064.3|6063.3|265
1615807800000|2021-03-15 11:30:00|6064.6|6063.6|6064.6|6063.6|6067.1|6066.1|6064.1|6063.1|182
1615808100000|2021-03-15 11:35:00|6064.8|6063.8|6063.8|6062.8|6066.1|6065.1|6063.6|6062.6|6107
1615808400000|2021-03-15 11:40:00|6064.1|6063.1|6064.8|6063.8|6066.1|6065.1|6063.6|6062.6|7625
1615808700000|2021-03-15 11:45:00|6064.6|6063.6|6063.1|6062.1|6064.6|6063.6|6062.6|6061.6|103
1615809000000|2021-03-15 11:50:00|6063.3|6062.3|6062.1|6061.1|6064.1|6063.1|6061.6|6060.6|105
1615809300000|2021-03-15 11:55:00|6061.8|6060.8|6062.8|6061.8|6063.1|6062.1|6061.1|6060.1|5125
1615809600000|2021-03-15 12:00:00|6063.1|6062.1|6061.1|6060.1|6063.3|6062.3|6060.1|6059.1|217
1615809900000|2021-03-15 12:05:00|6060.8|6059.8|6058.8|6057.8|6061.6|6060.6|6057.3|6056.3|314
1615810200000|2021-03-15 12:10:00|6058.6|6057.6|6054.3|6053.3|6058.6|6057.6|6053.3|6052.3|290
1615810500000|2021-03-15 12:15:00|6054.1|6053.1|6051.6|6050.6|6054.3|6053.3|6051.1|6050.1|546
1615810800000|2021-03-15 12:20:00|6051.3|6050.3|6053.6|6052.6|6055.1|6054.1|6051.3|6050.3|4403
1615811100000|2021-03-15 12:25:00|6053.8|6052.8|6052.8|6051.8|6053.8|6052.8|6050.6|6049.6|181
1615811400000|2021-03-15 12:30:00|6053.1|6052.1|6052.1|6051.1|6054.8|6053.8|6052.1|6051.1|319
1615811700000|2021-03-15 12:35:00|6052.3|6051.3|6053.8|6052.8|6054.3|6053.3|6052.3|6051.3|226
1615812000000|2021-03-15 12:40:00|6053.5|6052.5|6051.8|6050.8|6054.8|6053.8|6051.5|6050.5|2024
1615812300000|2021-03-15 12:45:00|6051.5|6050.5|6051|6050|6053.8|6052.8|6049.8|6048.8|302
1615812600000|2021-03-15 12:50:00|6050.8|6049.8|6052.3|6051.3|6053.3|6052.3|6049.8|6048.8|608
1615812900000|2021-03-15 12:55:00|6052.5|6051.5|6055|6054|6055.8|6054.8|6052.3|6051.3|396
1615813200000|2021-03-15 13:00:00|6055.3|6054.3|6055.8|6054.8|6056.8|6055.8|6053.3|6052.3|240
1615813500000|2021-03-15 13:05:00|6056|6055|6059.8|6058.8|6060.3|6059.3|6055.5|6054.5|7244
1615813800000|2021-03-15 13:10:00|6060|6059|6058.3|6057.3|6060.3|6059.3|6057.3|6056.3|766
1615814100000|2021-03-15 13:15:00|6058.5|6057.5|6060.8|6059.8|6060.8|6059.8|6058|6057|528
1615814400000|2021-03-15 13:20:00|6060.5|6059.5|6062.8|6061.8|6063|6062|6060.5|6059.5|385
1615814700000|2021-03-15 13:25:00|6063|6062|6062|6061|6063|6062|6061.3|6060.3|316
1615815000000|2021-03-15 13:30:00|6061.8|6060.8|6060.8|6059.8|6063.5|6062.5|6058.3|6057.3|543
1615815300000|2021-03-15 13:35:00|6061|6060|6061.3|6060.3|6063|6062|6059.3|6058.3|477
1615815600000|2021-03-15 13:40:00|6061.5|6060.5|6057.8|6056.8|6061.8|6060.8|6056.8|6055.8|419
1615815900000|2021-03-15 13:45:00|6057.3|6056.3|6057.3|6056.3|6059.3|6058.3|6056.3|6055.3|237
1615816200000|2021-03-15 13:50:00|6056.8|6055.8|6055.8|6054.8|6059.3|6058.3|6054.5|6053.5|456
1615816500000|2021-03-15 13:55:00|6055.5|6054.5|6058.3|6057.3|6058.8|6057.8|6053.8|6052.8|13035
1615816800000|2021-03-15 14:00:00|6058|6057|6051.8|6050.8|6059|6058|6051.3|6050.3|5255
1615817100000|2021-03-15 14:05:00|6052|6051|6047.5|6046.5|6052.3|6051.3|6047.3|6046.3|1910
1615817400000|2021-03-15 14:10:00|6047.3|6046.3|6051.8|6050.8|6052.8|6051.8|6046.3|6045.3|7335
1615817700000|2021-03-15 14:15:00|6051.5|6050.5|6050.3|6049.3|6051.5|6050.5|6046.8|6045.8|8286
1615818000000|2021-03-15 14:20:00|6050.5|6049.5|6050.5|6049.5|6052.3|6051.3|6048.8|6047.8|504
1615818300000|2021-03-15 14:25:00|6051|6050|6049.5|6048.5|6052.8|6051.8|6048.3|6047.3|268
1615818600000|2021-03-15 14:30:00|6049.8|6048.8|6049.5|6048.5|6050.3|6049.3|6046.8|6045.8|231
1615818900000|2021-03-15 14:35:00|6049.3|6048.3|6049.8|6048.8|6051.3|6050.3|6049|6048|543
1615819200000|2021-03-15 14:40:00|6049.5|6048.5|6046.5|6045.5|6050.5|6049.5|6046.3|6045.3|657
1615819500000|2021-03-15 14:45:00|6046.3|6045.3|6042.8|6041.8|6047|6046|6042.5|6041.5|5555
1615819800000|2021-03-15 14:50:00|6042.5|6041.5|6042.8|6041.8|6043.8|6042.8|6041.5|6040.5|1275
1615820100000|2021-03-15 14:55:00|6043|6042|6045.8|6044.8|6046.3|6045.3|6042.3|6041.3|394
1615820400000|2021-03-15 15:00:00|6045.5|6044.5|6050.3|6049.3|6050.3|6049.3|6044.8|6043.8|2694
1615820700000|2021-03-15 15:05:00|6050|6049|6048.3|6047.3|6050.8|6049.8|6047.5|6046.5|1795
1615821000000|2021-03-15 15:10:00|6047.9|6046.9|6044.9|6043.9|6048.4|6047.4|6044.1|6043.1|440
1615821300000|2021-03-15 15:15:00|6045.1|6044.1|6044.4|6043.4|6046.6|6045.6|6043.9|6042.9|311
1615821600000|2021-03-15 15:20:00|6044.1|6043.1|6042.6|6041.6|6044.1|6043.1|6041.4|6040.4|3509
1615821900000|2021-03-15 15:25:00|6042.4|6041.4|6033.9|6032.9|6042.6|6041.6|6032.9|6031.9|585
1615822200000|2021-03-15 15:30:00|6033.6|6032.6|6030.1|6029.1|6037.1|6036.1|6029.9|6028.9|931
1615822500000|2021-03-15 15:35:00|6030.4|6029.4|6026.1|6025.1|6030.9|6029.9|6020.4|6019.4|1634
1615822800000|2021-03-15 15:40:00|6025.6|6024.6|6026.9|6025.9|6028.9|6027.9|6025.1|6024.1|1192
1615823100000|2021-03-15 15:45:00|6027.1|6026.1|6020.6|6019.6|6028.4|6027.4|6017.9|6016.9|810
1615823400000|2021-03-15 15:50:00|6020.4|6019.4|6021.6|6020.6|6023.9|6022.9|6019.4|6018.4|1083
1615823700000|2021-03-15 15:55:00|6021.9|6020.9|6022.9|6021.9|6025.1|6024.1|6021.4|6020.4|430
1615824000000|2021-03-15 16:00:00|6022.6|6021.6|6022.6|6021.6|6025.4|6024.4|6022.1|6021.1|425
1615824300000|2021-03-15 16:05:00|6022.9|6021.9|6023.9|6022.9|6025.9|6024.9|6022.1|6021.1|410
1615824600000|2021-03-15 16:10:00|6024.1|6023.1|6025.9|6024.9|6026.9|6025.9|6023.9|6022.9|3877
1615824900000|2021-03-15 16:15:00|6026.1|6025.1|6027.9|6026.9|6028.6|6027.6|6025.9|6024.9|5311
1615825200000|2021-03-15 16:20:00|6028.4|6027.4|6028.1|6027.1|6029.9|6028.9|6026.4|6025.4|2384
1615825500000|2021-03-15 16:25:00|6027.4|6026.4|6034.4|6033.4|6034.6|6033.6|6026.9|6025.9|960
1615825800000|2021-03-15 16:30:00|6034.9|6032.9|6031.9|6029.9|6035.4|6033.4|6028.6|6026.6|3426
1615826100000|2021-03-15 16:35:00|6032.1|6030.1|6030.9|6028.9|6033.4|6031.4|6029.4|6027.4|1759
1615826400000|2021-03-15 16:40:00|6031.1|6029.1|6033.9|6031.9|6034.1|6032.1|6030.4|6028.4|131
1615826700000|2021-03-15 16:45:00|6034.1|6032.1|6036.4|6034.4|6036.4|6034.4|6033.4|6031.4|3488
1615827000000|2021-03-15 16:50:00|6036.1|6034.1|6034.9|6032.9|6036.4|6034.4|6033.9|6031.9|141
1615827300000|2021-03-15 16:55:00|6035.1|6033.1|6036.4|6034.4|6036.4|6034.4|6034.4|6032.4|4253
1615827600000|2021-03-15 17:00:00|6036.6|6034.6|6036.4|6034.4|6037.6|6035.6|6036.4|6034.4|123
1615827900000|2021-03-15 17:05:00|6036.1|6034.1|6036.9|6034.9|6037.4|6035.4|6035.4|6033.4|136
1615828200000|2021-03-15 17:10:00|6036.6|6034.6|6038.6|6036.6|6038.9|6036.9|6034.9|6032.9|223
1615828500000|2021-03-15 17:15:00|6038.4|6036.4|6037.6|6035.6|6038.9|6036.9|6036.9|6034.9|151
1615828800000|2021-03-15 17:20:00|6037.9|6035.9|6037.4|6035.4|6037.9|6035.9|6035.9|6033.9|53
1615829100000|2021-03-15 17:25:00|6036.9|6034.9|6035.4|6033.4|6037.4|6035.4|6034.4|6032.4|92
1615829400000|2021-03-15 17:30:00|6035.9|6033.9|6035.6|6033.6|6035.9|6033.9|6034.9|6032.9|92
1615829700000|2021-03-15 17:35:00|6035.4|6033.4|6035.6|6033.6|6036.6|6034.6|6035.4|6033.4|76
1615830000000|2021-03-15 17:40:00|6035.9|6033.9|6035.9|6033.9|6036.1|6034.1|6035.9|6033.9|46
1615830300000|2021-03-15 17:45:00|6036.1|6034.1|6038.1|6036.1|6038.4|6036.4|6035.9|6033.9|68
1615830600000|2021-03-15 17:50:00|6038.4|6036.4|6037.9|6035.9|6038.9|6036.9|6037.9|6035.9|83
1615830900000|2021-03-15 17:55:00|6038.1|6036.1|6038.1|6036.1|6038.1|6036.1|6037.9|6035.9|46
1615831200000|2021-03-15 18:00:00|6038.4|6036.4|6040.4|6038.4|6040.4|6038.4|6038.4|6036.4|47
1615831500000|2021-03-15 18:05:00|6040.1|6038.1|6042.4|6040.4|6042.4|6040.4|6039.4|6037.4|92
1615831800000|2021-03-15 18:10:00|6042.1|6040.1|6043.1|6041.1|6043.1|6041.1|6041.4|6039.4|48
1615832100000|2021-03-15 18:15:00|6042.9|6040.9|6042.9|6040.9|6043.4|6041.4|6042.4|6040.4|23
1615832400000|2021-03-15 18:20:00|6043.1|6041.1|6045.1|6043.1|6045.1|6043.1|6043.1|6041.1|77
1615832700000|2021-03-15 18:25:00|6045.4|6043.4|6047.1|6045.1|6047.1|6045.1|6045.1|6043.1|263
1615833000000|2021-03-15 18:30:00|6046.9|6044.9|6046.9|6044.9|6047.6|6045.6|6046.4|6044.4|89
1615833300000|2021-03-15 18:35:00|6047.1|6045.1|6044.9|6042.9|6047.1|6045.1|6044.4|6042.4|56
1615833600000|2021-03-15 18:40:00|6045.1|6043.1|6044.4|6042.4|6045.4|6043.4|6043.9|6041.9|84
1615833900000|2021-03-15 18:45:00|6044.1|6042.1|6041.1|6039.1|6044.4|6042.4|6040.9|6038.9|80
1615834200000|2021-03-15 18:50:00|6040.9|6038.9|6042.4|6040.4|6042.4|6040.4|6040.9|6038.9|50
1615834500000|2021-03-15 18:55:00|6041.9|6039.9|6042.4|6040.4|6042.6|6040.6|6041.4|6039.4|48
1615834800000|2021-03-15 19:00:00|6042.6|6040.6|6043.4|6041.4|6045.4|6043.4|6042.6|6040.6|64
1615835100000|2021-03-15 19:05:00|6043.1|6041.1|6043.9|6041.9|6043.9|6041.9|6042.4|6040.4|21
1615835400000|2021-03-15 19:10:00|6043.6|6041.6|6042.4|6040.4|6044.9|6042.9|6041.4|6039.4|28
1615835700000|2021-03-15 19:15:00|6042.6|6040.6|6042.9|6040.9|6043.9|6041.9|6042.4|6040.4|12
1615836000000|2021-03-15 19:20:00|6042.6|6040.6|6041.1|6039.1|6042.6|6040.6|6039.9|6037.9|48
1615836300000|2021-03-15 19:25:00|6040.9|6038.9|6040.4|6038.4|6041.4|6039.4|6039.9|6037.9|27
1615836600000|2021-03-15 19:30:00|6040.6|6038.6|6039.9|6037.9|6041.4|6039.4|6039.4|6037.4|29
1615836900000|2021-03-15 19:35:00|6040.1|6038.1|6042.9|6040.9|6042.9|6040.9|6040.1|6038.1|30
1615837200000|2021-03-15 19:40:00|6043.1|6041.1|6045.4|6043.4|6045.6|6043.6|6042.9|6040.9|34
1615837500000|2021-03-15 19:45:00|6045.6|6043.6|6048.1|6046.1|6049.1|6047.1|6045.1|6043.1|86
1615837800000|2021-03-15 19:50:00|6048.6|6046.6|6052.4|6050.4|6052.4|6050.4|6047.4|6045.4|62
1615838100000|2021-03-15 19:55:00|6052.6|6050.6|6054.6|6052.6|6057.4|6055.4|6052.4|6050.4|181
1615838400000|2021-03-15 20:00:00|6054.9|6052.9|6054.1|6052.1|6055.6|6053.6|6053.4|6051.4|50
1615838700000|2021-03-15 20:05:00|6053.9|6051.9|6051.4|6049.4|6053.9|6051.9|6051.4|6049.4|28
1615839000000|2021-03-15 20:10:00|6051.6|6049.6|6052.1|6050.1|6052.6|6050.6|6051.4|6049.4|40
1615839300000|2021-03-15 20:15:00|6052.4|6050.4|6050.9|6048.9|6052.6|6050.6|6050.1|6048.1|11
1615839600000|2021-03-15 20:20:00|6050.6|6048.6|6050.4|6048.4|6050.6|6048.6|6050.1|6048.1|6
1615839900000|2021-03-15 20:25:00|6050.6|6048.6|6050.9|6048.9|6051.1|6049.1|6050.6|6048.6|9
1615840200000|2021-03-15 20:30:00|6051.1|6049.1|6052.4|6050.4|6052.4|6050.4|6051.1|6049.1|1
1615840500000|2021-03-15 20:35:00|6052.6|6050.6|6052.6|6050.6|6053.4|6051.4|6052.4|6050.4|18
1615840800000|2021-03-15 20:40:00|6052.9|6050.9|6051.6|6049.6|6053.4|6051.4|6051.6|6049.6|8
1615841100000|2021-03-15 20:45:00|6052.4|6050.4|6052.4|6050.4|6052.9|6050.9|6051.9|6049.9|12
1615841400000|2021-03-15 20:50:00|6052.1|6050.1|6051.6|6049.6|6052.4|6050.4|6050.9|6048.9|14
1615841700000|2021-03-15 20:55:00|6051.4|6049.4|6051.4|6049.4|6051.9|6049.9|6050.1|6048.1|50
1615842000000|2021-03-15 21:00:00|6052.5|6048.5|6053.3|6049.3|6053.6|6049.6|6052.3|6048.3|1
1615842300000|2021-03-15 21:05:00|6053.5|6049.5|6053.5|6049.5|6053.7|6049.7|6053.1|6049.1|0
1615842600000|2021-03-15 21:10:00|6053.8|6049.8|6053.5|6049.5|6053.9|6049.9|6053.1|6049.1|0
1615842900000|2021-03-15 21:15:00|6052.6|6048.6|6052.2|6048.2|6052.6|6048.6|6052.2|6048.2|0
1615843200000|2021-03-15 21:20:00|6052.4|6048.4|6052.2|6048.2|6052.4|6048.4|6052.2|6048.2|0
1615843500000|2021-03-15 21:25:00|6052|6048|6052.3|6048.3|6052.3|6048.3|6051.9|6047.9|0
1615843800000|2021-03-15 21:30:00|6052.2|6048.2|6052.3|6048.3|6053.2|6049.2|6052.2|6048.2|0
1615844100000|2021-03-15 21:35:00|6052.4|6048.4|6052.3|6048.3|6052.8|6048.8|6052.3|6048.3|0
1615844400000|2021-03-15 21:40:00|6052.4|6048.4|6053.2|6049.2|6053.2|6049.2|6052.4|6048.4|0
1615844700000|2021-03-15 21:45:00|6053|6049|6053.2|6049.2|6053.2|6049.2|6052.2|6048.2|0
1615845000000|2021-03-15 21:50:00|6053|6049|6052.8|6048.8|6053.2|6049.2|6052.5|6048.5|0
1615845300000|2021-03-15 21:55:00|6052.5|6048.5|6052.2|6048.2|6052.8|6048.8|6052.2|6048.2|0
1615845600000|2021-03-15 22:00:00|6052.6|6048.6|6049.2|6045.2|6054.2|6050.2|6049.2|6045.2|0
1615845900000|2021-03-15 22:05:00|6049.6|6045.6|6048.2|6044.2|6049.6|6045.6|6048.2|6044.2|0
1615846200000|2021-03-15 22:10:00|6048.5|6044.5|6049.1|6045.1|6049.1|6045.1|6048.2|6044.2|0
1615846500000|2021-03-15 22:15:00|6049|6045|6048.5|6044.5|6049.6|6045.6|6048.2|6044.2|0
1615846800000|2021-03-15 22:20:00|6048.8|6044.8|6047.5|6043.5|6048.8|6044.8|6047.5|6043.5|0
1615847100000|2021-03-15 22:25:00|6047.6|6043.6|6046.7|6042.7|6047.8|6043.8|6046.1|6042.1|0
1615847400000|2021-03-15 22:30:00|6046.8|6042.8|6048.4|6044.4|6048.7|6044.7|6046.8|6042.8|0
1615847700000|2021-03-15 22:35:00|6048.5|6044.5|6047.8|6043.8|6048.7|6044.7|6047.8|6043.8|0
1615848000000|2021-03-15 22:40:00|6047.9|6043.9|6048.3|6044.3|6048.6|6044.6|6046.7|6042.7|0
1615848300000|2021-03-15 22:45:00|6048.2|6044.2|6046.9|6042.9|6048.3|6044.3|6046.5|6042.5|0
1615848600000|2021-03-15 22:50:00|6047.2|6043.2|6047.3|6043.3|6047.3|6043.3|6045.7|6041.7|0
1615848900000|2021-03-15 22:55:00|6047.5|6043.5|6046.2|6042.2|6047.9|6043.9|6044.8|6040.8|0
1615849200000|2021-03-15 23:00:00|6046.3|6042.3|6045.7|6041.7|6046.8|6042.8|6045.1|6041.1|0
1615849500000|2021-03-15 23:05:00|6045.8|6041.8|6045.4|6041.4|6047.5|6043.5|6045.4|6041.4|0
1615849800000|2021-03-15 23:10:00|6045.1|6041.1|6046.8|6042.8|6047.2|6043.2|6044.5|6040.5|0
1615850100000|2021-03-15 23:15:00|6046.9|6042.9|6047.5|6043.5|6048.6|6044.6|6046.5|6042.5|0
1615850400000|2021-03-15 23:20:00|6047.4|6043.4|6048.9|6044.9|6048.9|6044.9|6047.2|6043.2|0
1615850700000|2021-03-15 23:25:00|6048.8|6044.8|6047.8|6043.8|6048.9|6044.9|6045.1|6041.1|0
1615851000000|2021-03-15 23:30:00|6047.5|6043.5|6046.5|6042.5|6047.8|6043.8|6046.1|6042.1|0
1615851300000|2021-03-15 23:35:00|6046.6|6042.6|6047.3|6043.3|6047.3|6043.3|6046.1|6042.1|0
1615851600000|2021-03-15 23:40:00|6047|6043|6048.1|6044.1|6048.4|6044.4|6047|6043|0
1615851900000|2021-03-15 23:45:00|6048.2|6044.2|6046|6042|6048.4|6044.4|6045.4|6041.4|0
1615852200000|2021-03-15 23:50:00|6046.1|6042.1|6046|6042|6047|6043|6045.6|6041.6|0
1615852500000|2021-03-15 23:55:00|6045.6|6041.6|6045.3|6041.3|6046.7|6042.7|6044.9|6040.9|0
1615852800000|2021-03-16 00:00:00|6045.6|6041.6|6046.7|6042.7|6046.7|6042.7|6044.3|6040.3|0
1615853100000|2021-03-16 00:05:00|6046.5|6042.5|6045|6041|6048.4|6044.4|6045|6041|0
1615853400000|2021-03-16 00:10:00|6044.9|6040.9|6048.7|6044.7|6049.4|6045.4|6044.6|6040.6|0
1615853700000|2021-03-16 00:15:00|6048.8|6044.8|6045.7|6042.7|6050|6047|6044.2|6041.2|0
1615854000000|2021-03-16 00:20:00|6045.8|6042.8|6045.7|6042.7|6046.4|6043.4|6044.1|6041.1|0
1615854300000|2021-03-16 00:25:00|6045.6|6042.6|6044.2|6041.2|6045.7|6042.7|6042.6|6039.6|0
1615854600000|2021-03-16 00:30:00|6044.3|6041.3|6044.2|6041.2|6045.7|6042.7|6044.1|6041.1|0
1615854900000|2021-03-16 00:35:00|6044.5|6041.5|6047.3|6044.3|6048.8|6045.8|6044.2|6041.2|0
1615855200000|2021-03-16 00:40:00|6047.2|6044.2|6047.3|6044.3|6047.3|6044.3|6045.8|6042.8|0
1615855500000|2021-03-16 00:45:00|6047.4|6044.4|6045.9|6042.9|6047.4|6044.4|6045.9|6042.9|0
1615855800000|2021-03-16 00:50:00|6046.4|6043.4|6047.4|6044.4|6048.1|6045.1|6046.4|6043.4|0
1615856100000|2021-03-16 00:55:00|6047.1|6044.1|6045.9|6042.9|6047.4|6044.4|6045.9|6042.9|0
1615856400000|2021-03-16 01:00:00|6046.2|6043.2|6048.8|6045.8|6050.3|6047.3|6046.2|6043.2|0
1615856700000|2021-03-16 01:05:00|6048.7|6045.7|6053.2|6050.2|6053.2|6050.2|6048.7|6045.7|0
1615857000000|2021-03-16 01:10:00|6052.7|6049.7|6055.1|6052.1|6055.1|6052.1|6051.8|6048.8|0
1615857300000|2021-03-16 01:15:00|6054.8|6051.8|6056.9|6053.9|6058.4|6055.4|6054.4|6051.4|0
1615857600000|2021-03-16 01:20:00|6057.3|6054.3|6055.6|6052.6|6058|6055|6055.6|6052.6|0
1615857900000|2021-03-16 01:25:00|6055.7|6052.7|6057.1|6054.1|6057.2|6054.2|6055.6|6052.6|0
1615858200000|2021-03-16 01:30:00|6057.2|6054.2|6054.1|6051.1|6057.2|6054.2|6054.1|6051.1|0
1615858500000|2021-03-16 01:35:00|6054.2|6051.2|6055.5|6052.5|6057.1|6054.1|6054.1|6051.1|0
1615858800000|2021-03-16 01:40:00|6055.6|6052.6|6055.6|6052.6|6057.2|6054.2|6054.1|6051.1|0
1615859100000|2021-03-16 01:45:00|6055.3|6052.3|6059.1|6056.1|6059.1|6056.1|6054.9|6051.9|0
1615859400000|2021-03-16 01:50:00|6059|6056|6061|6058|6062.5|6059.5|6057.6|6054.6|0
1615859700000|2021-03-16 01:55:00|6061.3|6058.3|6059.3|6056.3|6062.4|6059.4|6059.2|6056.2|0
1615860000000|2021-03-16 02:00:00|6059|6056|6054.8|6051.8|6059.3|6056.3|6054.8|6051.8|0
1615860300000|2021-03-16 02:05:00|6054.9|6051.9|6055.5|6052.5|6056.2|6053.2|6054.8|6051.8|0
1615860600000|2021-03-16 02:10:00|6055.8|6052.8|6053.2|6050.2|6056.3|6053.3|6051.6|6048.6|0
1615860900000|2021-03-16 02:15:00|6052.6|6049.6|6054.6|6051.6|6056.2|6053.2|6051.7|6048.7|0
1615861200000|2021-03-16 02:20:00|6054.7|6051.7|6054.8|6051.8|6055.5|6052.5|6053.2|6050.2|0
1615861500000|2021-03-16 02:25:00|6054.9|6051.9|6056.3|6053.3|6057.8|6054.8|6054.8|6051.8|0
1615861800000|2021-03-16 02:30:00|6056.2|6053.2|6051.8|6048.8|6056.3|6053.3|6051.7|6048.7|0
1615862100000|2021-03-16 02:35:00|6052.1|6049.1|6051.8|6048.8|6053.5|6050.5|6051.8|6048.8|0
1615862400000|2021-03-16 02:40:00|6051.5|6048.5|6051.9|6048.9|6052.6|6049.6|6050.4|6047.4|0
1615862700000|2021-03-16 02:45:00|6052|6049|6054.9|6051.9|6055|6052|6052|6049|0
1615863000000|2021-03-16 02:50:00|6054.6|6051.6|6054.9|6051.9|6056.4|6053.4|6053.5|6050.5|0
1615863300000|2021-03-16 02:55:00|6055|6052|6056.7|6053.7|6056.7|6053.7|6055|6052|0
1615863600000|2021-03-16 03:00:00|6057|6054|6056.7|6053.7|6058.2|6055.2|6056.7|6053.7|0
1615863900000|2021-03-16 03:05:00|6057.8|6054.8|6059.5|6056.5|6059.6|6056.6|6057.8|6054.8|0
1615864200000|2021-03-16 03:10:00|6059.6|6056.6|6058.1|6055.1|6061|6058|6058|6055|0
1615864500000|2021-03-16 03:15:00|6058|6055|6058|6055|6058|6055|6056.5|6053.5|0
1615864800000|2021-03-16 03:20:00|6057.8|6054.8|6056.6|6053.6|6058|6055|6056.5|6053.5|0
1615865100000|2021-03-16 03:25:00|6057.1|6054.1|6058.2|6055.2|6058.2|6055.2|6057.1|6054.1|0
1615865400000|2021-03-16 03:30:00|6058.1|6055.1|6055.1|6052.1|6058.1|6055.1|6053.7|6050.7|0
1615865700000|2021-03-16 03:35:00|6054.9|6051.9|6056.8|6053.8|6056.8|6053.8|6054.4|6051.4|0
1615866000000|2021-03-16 03:40:00|6057.1|6054.1|6057.5|6054.5|6058.3|6055.3|6056.6|6053.6|0
1615866300000|2021-03-16 03:45:00|6057.8|6054.8|6055.8|6052.8|6058.2|6055.2|6055.1|6052.1|0
1615866600000|2021-03-16 03:50:00|6056.1|6053.1|6055.7|6052.7|6056.5|6053.5|6053.4|6050.4|0
1615866900000|2021-03-16 03:55:00|6055.4|6052.4|6054.9|6051.9|6056.4|6053.4|6053.5|6050.5|0
1615867200000|2021-03-16 04:00:00|6054.3|6051.3|6054.9|6051.9|6055|6052|6053.4|6050.4|0
1615867500000|2021-03-16 04:05:00|6055|6052|6053.5|6050.5|6055|6052|6053.5|6050.5|0
1615867800000|2021-03-16 04:10:00|6053.4|6050.4|6052|6049|6053.4|6050.4|6051.9|6048.9|0
1615868100000|2021-03-16 04:15:00|6052.1|6049.1|6051.9|6048.9|6052.1|6049.1|6051.9|6048.9|0
1615868400000|2021-03-16 04:20:00|6051.2|6048.2|6050.5|6047.5|6051.9|6048.9|6049.7|6046.7|0
1615868700000|2021-03-16 04:25:00|6050.6|6047.6|6052.1|6049.1|6052.2|6049.2|6050.6|6047.6|0
1615869000000|2021-03-16 04:30:00|6052.2|6049.2|6052.2|6049.2|6052.2|6049.2|6052.1|6049.1|0
1615869300000|2021-03-16 04:35:00|6052.3|6049.3|6052.1|6049.1|6052.3|6049.3|6052.1|6049.1|0
1615869600000|2021-03-16 04:40:00|6052.2|6049.2|6052.2|6049.2|6052.3|6049.3|6052.1|6049.1|0
1615869900000|2021-03-16 04:45:00|6052.4|6049.4|6052.3|6049.3|6052.4|6049.4|6052.3|6049.3|0
1615870200000|2021-03-16 04:50:00|6052.4|6049.4|6052.4|6049.4|6053.9|6050.9|6052.3|6049.3|0
1615870500000|2021-03-16 04:55:00|6052.5|6049.5|6052.5|6049.5|6053.9|6050.9|6052.4|6049.4|0
1615870800000|2021-03-16 05:00:00|6052.4|6049.4|6051.5|6048.5|6053.9|6050.9|6050.7|6047.7|0
1615871100000|2021-03-16 05:05:00|6051.8|6048.8|6052.3|6049.3|6053.8|6050.8|6051.5|6048.5|0
1615871400000|2021-03-16 05:10:00|6052.6|6049.6|6052.4|6049.4|6053.8|6050.8|6052.3|6049.3|0
1615871700000|2021-03-16 05:15:00|6052.3|6049.3|6052.4|6049.4|6052.4|6049.4|6052.3|6049.3|0
1615872000000|2021-03-16 05:20:00|6052.5|6049.5|6052.4|6049.4|6053.2|6050.2|6052.4|6049.4|0
1615872300000|2021-03-16 05:25:00|6052.5|6049.5|6052.4|6049.4|6053.9|6050.9|6052.4|6049.4|0
1615872600000|2021-03-16 05:30:00|6052.7|6049.7|6054|6051|6054|6051|6052.7|6049.7|0
1615872900000|2021-03-16 05:35:00|6053.9|6050.9|6054.3|6051.3|6054.3|6051.3|6053.9|6050.9|0
1615873200000|2021-03-16 05:40:00|6054.2|6051.2|6054.1|6051.1|6054.3|6051.3|6053.4|6050.4|0
1615873500000|2021-03-16 05:45:00|6054.2|6051.2|6054.2|6051.2|6054.2|6051.2|6054.1|6051.1|0
1615873800000|2021-03-16 05:50:00|6054.1|6051.1|6053.4|6050.4|6054.2|6051.2|6052.6|6049.6|0
1615874100000|2021-03-16 05:55:00|6053.3|6050.3|6054.1|6051.1|6054.9|6051.9|6053.3|6050.3|0
1615874400000|2021-03-16 06:00:00|6054.4|6051.4|6053.3|6050.3|6055.7|6052.7|6053.2|6050.2|0
1615874700000|2021-03-16 06:05:00|6053.6|6050.6|6054.7|6051.7|6054.8|6051.8|6053.3|6050.3|0
1615875000000|2021-03-16 06:10:00|6054.1|6051.1|6051.6|6048.6|6054.1|6051.1|6050.1|6047.1|0
1615875300000|2021-03-16 06:15:00|6051.7|6048.7|6051.7|6048.7|6051.7|6048.7|6051.6|6048.6|0
1615875600000|2021-03-16 06:20:00|6051.8|6048.8|6051.5|6048.5|6053.2|6050.2|6050.1|6047.1|0
1615875900000|2021-03-16 06:25:00|6051.6|6048.6|6051.7|6048.7|6051.7|6048.7|6051.5|6048.5|0
1615876200000|2021-03-16 06:30:00|6051.6|6048.6|6051.7|6048.7|6051.8|6048.8|6050.9|6047.9|0
1615876500000|2021-03-16 06:35:00|6051.8|6048.8|6053.3|6050.3|6053.4|6050.4|6051.7|6048.7|0
1615876800000|2021-03-16 06:40:00|6053.4|6050.4|6053.3|6050.3|6053.4|6050.4|6052.6|6049.6|0
1615877100000|2021-03-16 06:45:00|6053.4|6050.4|6056.7|6053.7|6056.7|6053.7|6053.4|6050.4|0
1615877400000|2021-03-16 06:50:00|6056.1|6053.1|6056.6|6053.6|6056.7|6053.7|6055.2|6052.2|0
1615877700000|2021-03-16 06:55:00|6056.7|6053.7|6059.6|6056.6|6059.6|6056.6|6056.6|6053.6|0
1615878000000|2021-03-16 07:00:00|6059.4|6056.4|6055.1|6053.1|6060.3|6056.9|6050.4|6048.4|328
1615878300000|2021-03-16 07:05:00|6054.9|6052.9|6055.6|6053.6|6057.6|6055.6|6054.9|6052.9|162
1615878600000|2021-03-16 07:10:00|6055.9|6053.9|6054.4|6052.4|6055.9|6053.9|6052.9|6050.9|103
1615878900000|2021-03-16 07:15:00|6055.6|6053.6|6056.1|6054.1|6056.6|6054.6|6054.9|6052.9|93
1615879200000|2021-03-16 07:20:00|6055.9|6053.9|6056.6|6054.6|6057.1|6055.1|6055.6|6053.6|81
1615879500000|2021-03-16 07:25:00|6056.9|6054.9|6054.4|6052.4|6057.4|6055.4|6053.9|6051.9|127
1615879800000|2021-03-16 07:30:00|6054.6|6052.6|6053.9|6051.9|6055.4|6053.4|6052.4|6050.4|923
1615880100000|2021-03-16 07:35:00|6053.6|6051.6|6053.4|6051.4|6056.1|6054.1|6053.4|6051.4|127
1615880400000|2021-03-16 07:40:00|6053.1|6051.1|6053.9|6051.9|6053.9|6051.9|6052.4|6050.4|76
1615880700000|2021-03-16 07:45:00|6053.6|6051.6|6052.9|6050.9|6053.9|6051.9|6052.4|6050.4|91
1615881000000|2021-03-16 07:50:00|6053.1|6051.1|6053.4|6051.4|6053.6|6051.6|6051.4|6049.4|99
1615881300000|2021-03-16 07:55:00|6053.6|6051.6|6052.6|6050.6|6055.6|6053.6|6052.4|6050.4|363
1615881600000|2021-03-16 08:00:00|6052.4|6050.4|6050.1|6049.1|6055.1|6054.1|6047.6|6046.6|3244
1615881900000|2021-03-16 08:05:00|6049.9|6048.9|6044.4|6043.4|6054.6|6053.6|6044.4|6043.4|719
1615882200000|2021-03-16 08:10:00|6044.6|6043.6|6055.1|6054.1|6056.6|6055.6|6044.6|6043.6|2327
1615882500000|2021-03-16 08:15:00|6055.4|6054.4|6053.6|6052.6|6057.1|6056.1|6051.6|6050.6|1184
1615882800000|2021-03-16 08:20:00|6053.9|6052.9|6054.4|6053.4|6056.4|6055.4|6051.4|6050.4|439
1615883100000|2021-03-16 08:25:00|6054.6|6053.6|6052.4|6051.4|6056.9|6055.9|6051.9|6050.9|2863
1615883400000|2021-03-16 08:30:00|6051.9|6050.9|6052.9|6051.9|6055.4|6054.4|6051.9|6050.9|421
1615883700000|2021-03-16 08:35:00|6053.4|6052.4|6046.9|6045.9|6054.4|6053.4|6045.6|6044.6|565
1615884000000|2021-03-16 08:40:00|6047|6046|6045|6044|6047|6046|6044|6043|1702
1615884300000|2021-03-16 08:45:00|6045.5|6044.5|6040|6039|6046.2|6045.2|6040|6039|4728
1615884600000|2021-03-16 08:50:00|6040.2|6039.2|6038.5|6037.5|6043.7|6042.7|6037.7|6036.7|2171
1615884900000|2021-03-16 08:55:00|6038.7|6037.7|6039.5|6038.5|6043|6042|6038.5|6037.5|3500
1615885200000|2021-03-16 09:00:00|6039.7|6038.7|6041|6040|6041|6040|6038|6037|317
1615885500000|2021-03-16 09:05:00|6041.2|6040.2|6047|6046|6049.5|6048.5|6041.2|6040.2|833
1615885800000|2021-03-16 09:10:00|6046.7|6045.7|6048.5|6047.5|6052|6051|6046.5|6045.5|3366
1615886100000|2021-03-16 09:15:00|6048.7|6047.7|6047.7|6046.7|6051|6050|6047.5|6046.5|322
1615886400000|2021-03-16 09:20:00|6048|6047|6046.5|6045.5|6048|6047|6045.2|6044.2|318
1615886700000|2021-03-16 09:25:00|6046.2|6045.2|6043.7|6042.7|6047.5|6046.5|6043|6042|583
1615887000000|2021-03-16 09:30:00|6044|6043|6040.2|6039.2|6044|6043|6039.5|6038.5|2326
1615887300000|2021-03-16 09:35:00|6040.5|6039.5|6040.5|6039.5|6042.2|6041.2|6039.7|6038.7|838
1615887600000|2021-03-16 09:40:00|6040.7|6039.7|6040.5|6039.5|6042|6041|6039.5|6038.5|11301
1615887900000|2021-03-16 09:45:00|6040.7|6039.7|6038|6037|6041|6040|6037.5|6036.5|12535
1615888200000|2021-03-16 09:50:00|6038.2|6037.2|6037.5|6036.5|6041.2|6040.2|6036.7|6035.7|2926
1615888500000|2021-03-16 09:55:00|6037.7|6036.7|6039.7|6038.7|6040.7|6039.7|6037.5|6036.5|1236
1615888800000|2021-03-16 10:00:00|6040|6039|6038.5|6037.5|6041.7|6040.7|6038.2|6037.2|1330
1615889100000|2021-03-16 10:05:00|6038.2|6037.2|6036.7|6035.7|6038.5|6037.5|6036|6035|3319
1615889400000|2021-03-16 10:10:00|6036.5|6035.5|6038.5|6037.5|6040.2|6039.2|6034.5|6033.5|689
1615889700000|2021-03-16 10:15:00|6039|6038|6039|6038|6041|6040|6038|6037|382
1615890000000|2021-03-16 10:20:00|6038.7|6037.7|6038.2|6037.2|6043.5|6042.5|6038|6037|1379
1615890300000|2021-03-16 10:25:00|6038.5|6037.5|6039|6038|6040.5|6039.5|6038.5|6037.5|4250
1615890600000|2021-03-16 10:30:00|6039.2|6038.2|6042.2|6041.2|6042.5|6041.5|6038|6037|332
1615890900000|2021-03-16 10:35:00|6042|6041|6044.7|6043.7|6045|6044|6042|6041|3112
1615891200000|2021-03-16 10:40:00|6044.5|6043.5|6049|6048|6049.5|6048.5|6044|6043|2116
1615891500000|2021-03-16 10:45:00|6048.5|6047.5|6047|6046|6048.7|6047.7|6044.5|6043.5|172
1615891800000|2021-03-16 10:50:00|6046.7|6045.7|6046.5|6045.5|6048.2|6047.2|6043.5|6042.5|2278
1615892100000|2021-03-16 10:55:00|6046.7|6045.7|6048.2|6047.2|6048.5|6047.5|6045.2|6044.2|421
1615892400000|2021-03-16 11:00:00|6048|6047|6050.7|6049.7|6053|6052|6048|6047|619
1615892700000|2021-03-16 11:05:00|6050.5|6049.5|6050|6049|6052|6051|6049.7|6048.7|3141
1615893000000|2021-03-16 11:10:00|6049.7|6048.7|6052.2|6051.2|6052.2|6051.2|6049.5|6048.5|568
1615893300000|2021-03-16 11:15:00|6052|6051|6052.7|6051.7|6055|6054|6052|6051|3021
1615893600000|2021-03-16 11:20:00|6053|6052|6051.5|6050.5|6054.2|6053.2|6051.5|6050.5|2591
1615893900000|2021-03-16 11:25:00|6051.7|6050.7|6052.2|6051.2|6054.5|6053.5|6051|6050|497
1615894200000|2021-03-16 11:30:00|6052.5|6051.5|6050.7|6049.7|6053|6052|6050.5|6049.5|438
1615894500000|2021-03-16 11:35:00|6051|6050|6050|6049|6052.5|6051.5|6050|6049|4917
1615894800000|2021-03-16 11:40:00|6050.5|6049.5|6050.7|6049.7|6051.7|6050.7|6049.7|6048.7|285
1615895100000|2021-03-16 11:45:00|6050.5|6049.5|6054.5|6053.5|6054.7|6053.7|6050.5|6049.5|237
1615895400000|2021-03-16 11:50:00|6054.2|6053.2|6053|6052|6054.5|6053.5|6052.2|6051.2|281
1615895700000|2021-03-16 11:55:00|6053.2|6052.2|6053.7|6052.7|6055.5|6054.5|6052.5|6051.5|232
1615896000000|2021-03-16 12:00:00|6053.5|6052.5|6054.7|6053.7|6055.5|6054.5|6053.5|6052.5|485
1615896300000|2021-03-16 12:05:00|6054.5|6053.5|6057.5|6056.5|6058|6057|6054|6053|436
1615896600000|2021-03-16 12:10:00|6057.7|6056.7|6059.2|6058.2|6059.5|6058.5|6055.7|6054.7|179
1615896900000|2021-03-16 12:15:00|6059|6058|6058.2|6057.2|6059.7|6058.7|6056.5|6055.5|275
1615897200000|2021-03-16 12:20:00|6058|6057|6056.2|6055.2|6058.5|6057.5|6055.5|6054.5|125
1615897500000|2021-03-16 12:25:00|6056|6055|6054.2|6053.2|6056|6055|6053.5|6052.5|211
1615897800000|2021-03-16 12:30:00|6054|6053|6052.5|6051.5|6056.2|6055.2|6050|6049|240
1615898100000|2021-03-16 12:35:00|6052.7|6051.7|6054.7|6053.7|6055|6054|6051|6050|93
1615898400000|2021-03-16 12:40:00|6055|6054|6054.3|6053.3|6056.5|6055.5|6053.5|6052.5|253
1615898700000|2021-03-16 12:45:00|6054|6053|6055.8|6054.8|6056.8|6055.8|6054|6053|90
1615899000000|2021-03-16 12:50:00|6056|6055|6056|6055|6057.5|6056.5|6055.3|6054.3|227
1615899300000|2021-03-16 12:55:00|6056.3|6055.3|6054.3|6053.3|6056.8|6055.8|6054.3|6053.3|595
1615899600000|2021-03-16 13:00:00|6054.5|6053.5|6051.3|6050.3|6055.5|6054.5|6051.3|6050.3|281
1615899900000|2021-03-16 13:05:00|6051.5|6050.5|6054.3|6053.3|6054.3|6053.3|6051.3|6050.3|296
1615900200000|2021-03-16 13:10:00|6054|6053|6057.5|6056.5|6057.5|6056.5|6052.3|6051.3|391
1615900500000|2021-03-16 13:15:00|6057.3|6056.3|6060.3|6059.3|6060.3|6059.3|6056.8|6055.8|1798
1615900800000|2021-03-16 13:20:00|6060|6059|6059.8|6058.8|6062.3|6061.3|6058.8|6057.8|278
1615901100000|2021-03-16 13:25:00|6059.5|6058.5|6058.8|6057.8|6060|6059|6058|6057|251
1615901400000|2021-03-16 13:30:00|6059.3|6058.3|6053.8|6052.8|6060.3|6059.3|6052.8|6051.8|700
1615901700000|2021-03-16 13:35:00|6053.5|6052.5|6048.3|6047.3|6054.3|6053.3|6047.8|6046.8|704
1615902000000|2021-03-16 13:40:00|6048.5|6047.5|6046.8|6045.8|6048.5|6047.5|6045.5|6044.5|1832
1615902300000|2021-03-16 13:45:00|6047.3|6046.3|6049.8|6048.8|6049.8|6048.8|6046|6045|689
1615902600000|2021-03-16 13:50:00|6049.5|6048.5|6048.8|6047.8|6050.8|6049.8|6046.8|6045.8|350
1615902900000|2021-03-16 13:55:00|6049|6048|6048.5|6047.5|6050.8|6049.8|6048.3|6047.3|447
1615903200000|2021-03-16 14:00:00|6048.3|6047.3|6044.3|6043.3|6050|6049|6044.3|6043.3|1108
1615903500000|2021-03-16 14:05:00|6043.8|6042.8|6042.8|6041.8|6044.3|6043.3|6041.8|6040.8|4276
1615903800000|2021-03-16 14:10:00|6042.5|6041.5|6042.3|6041.3|6043.5|6042.5|6040.3|6039.3|533
1615904100000|2021-03-16 14:15:00|6042.8|6041.8|6044.8|6043.8|6046.8|6045.8|6041.3|6040.3|1237
1615904400000|2021-03-16 14:20:00|6044.5|6043.5|6045|6044|6047.5|6046.5|6044|6043|535
1615904700000|2021-03-16 14:25:00|6045.3|6044.3|6045.3|6044.3|6045.5|6044.5|6043.8|6042.8|328
1615905000000|2021-03-16 14:30:00|6045|6044|6045.3|6044.3|6046.3|6045.3|6043.8|6042.8|465
1615905300000|2021-03-16 14:35:00|6045.5|6044.5|6041.8|6040.8|6045.8|6044.8|6041.3|6040.3|2988
1615905600000|2021-03-16 14:40:00|6042|6041|6038.8|6037.8|6042.3|6041.3|6038.3|6037.3|382
1615905900000|2021-03-16 14:45:00|6039|6038|6043.3|6042.3|6043.8|6042.8|6038.8|6037.8|546
1615906200000|2021-03-16 14:50:00|6043|6042|6043.3|6042.3|6044.3|6043.3|6042.8|6041.8|416
1615906500000|2021-03-16 14:55:00|6043|6042|6042.3|6041.3|6043.8|6042.8|6039.8|6038.8|2849
1615906800000|2021-03-16 15:00:00|6042.5|6041.5|6042|6041|6042.8|6041.8|6039.8|6038.8|500
1615907100000|2021-03-16 15:05:00|6042.3|6041.3|6042.8|6041.8|6042.8|6041.8|6040.3|6039.3|7639
1615907400000|2021-03-16 15:10:00|6042.5|6041.5|6050.3|6049.3|6050.3|6049.3|6042.5|6041.5|798
1615907700000|2021-03-16 15:15:00|6049.8|6048.8|6048.8|6047.8|6052.8|6051.8|6048|6047|403
1615908000000|2021-03-16 15:20:00|6049|6048|6050.8|6049.8|6052.3|6051.3|6047.8|6046.8|751
1615908300000|2021-03-16 15:25:00|6050.5|6049.5|6056.8|6055.8|6056.8|6055.8|6050.3|6049.3|553
1615908600000|2021-03-16 15:30:00|6056.5|6055.5|6058.8|6057.8|6061.8|6060.8|6055.3|6054.3|1015
1615908900000|2021-03-16 15:35:00|6058.5|6057.5|6058.5|6057.5|6061.8|6060.8|6056.3|6055.3|1203
1615909200000|2021-03-16 15:40:00|6058.8|6057.8|6059.8|6058.8|6061.8|6060.8|6058|6057|440
1615909500000|2021-03-16 15:45:00|6059.5|6058.5|6059.5|6058.5|6060.3|6059.3|6058.5|6057.5|631
1615909800000|2021-03-16 15:50:00|6059.8|6058.8|6059.5|6058.5|6060|6059|6057.8|6056.8|1304
1615910100000|2021-03-16 15:55:00|6059.3|6058.3|6059.8|6058.8|6060|6059|6056.8|6055.8|2945
1615910400000|2021-03-16 16:00:00|6059.5|6058.5|6058.8|6057.8|6060|6059|6058|6057|334
1615910700000|2021-03-16 16:05:00|6059|6058|6059.5|6058.5|6061.3|6060.3|6058.3|6057.3|363
1615911000000|2021-03-16 16:10:00|6059.3|6058.3|6057.5|6056.5|6061.3|6060.3|6057.3|6056.3|361
1615911300000|2021-03-16 16:15:00|6057.3|6056.3|6056.8|6055.8|6059.5|6058.5|6056.3|6055.3|1045
1615911600000|2021-03-16 16:20:00|6056.3|6055.3|6058|6057|6060.3|6059.3|6056.3|6055.3|2468
1615911900000|2021-03-16 16:25:00|6057.8|6056.8|6061.3|6060.3|6061.3|6060.3|6056.8|6055.8|1721
1615912200000|2021-03-16 16:30:00|6061.8|6059.8|6057.5|6055.5|6066.3|6064.3|6057.5|6055.5|3128
1615912500000|2021-03-16 16:35:00|6057.3|6055.3|6061.3|6059.3|6061.3|6059.3|6056.3|6054.3|1300
1615912800000|2021-03-16 16:40:00|6061|6059|6060.3|6058.3|6062.8|6060.8|6060|6058|1451
1615913100000|2021-03-16 16:45:00|6060.5|6058.5|6061.3|6059.3|6061.8|6059.8|6060.3|6058.3|60
1615913400000|2021-03-16 16:50:00|6061|6059|6061|6059|6061.3|6059.3|6059.8|6057.8|4110
1615913700000|2021-03-16 16:55:00|6061.3|6059.3|6059.3|6057.3|6061.3|6059.3|6059.3|6057.3|126
1615914000000|2021-03-16 17:00:00|6059.5|6057.5|6060.8|6058.8|6062.8|6060.8|6058.5|6056.5|556
1615914300000|2021-03-16 17:05:00|6061|6059|6059.5|6057.5|6061.3|6059.3|6058.5|6056.5|116
1615914600000|2021-03-16 17:10:00|6059.8|6057.8|6060.3|6058.3|6061.5|6059.5|6058.3|6056.3|135
1615914900000|2021-03-16 17:15:00|6060|6058|6062.5|6060.5|6063.5|6061.5|6059.5|6057.5|973
1615915200000|2021-03-16 17:20:00|6062.8|6060.8|6059|6057|6062.8|6060.8|6058.3|6056.3|1553
1615915500000|2021-03-16 17:25:00|6059.3|6057.3|6058.3|6056.3|6059.8|6057.8|6057.8|6055.8|148
1615915800000|2021-03-16 17:30:00|6058.5|6056.5|6058.5|6056.5|6058.8|6056.8|6056.8|6054.8|68
1615916100000|2021-03-16 17:35:00|6058.3|6056.3|6055.3|6053.3|6058.5|6056.5|6055|6053|47
1615916400000|2021-03-16 17:40:00|6055|6053|6054.3|6052.3|6055.8|6053.8|6054|6052|67
1615916700000|2021-03-16 17:45:00|6054.5|6052.5|6054.8|6052.8|6055.8|6053.8|6054.5|6052.5|31
1615917000000|2021-03-16 17:50:00|6055|6053|6054.5|6052.5|6056|6054|6054.3|6052.3|165
1615917300000|2021-03-16 17:55:00|6054.3|6052.3|6054.5|6052.5|6056|6054|6053.8|6051.8|52
1615917600000|2021-03-16 18:00:00|6054.3|6052.3|6056.3|6054.3|6056.3|6054.3|6053|6051|33
1615917900000|2021-03-16 18:05:00|6056|6054|6054.5|6052.5|6056.5|6054.5|6053|6051|76
1615918200000|2021-03-16 18:10:00|6054.8|6052.8|6054.8|6052.8|6055.8|6053.8|6053.8|6051.8|14
1615918500000|2021-03-16 18:15:00|6054.5|6052.5|6054.8|6052.8|6056.5|6054.5|6054.3|6052.3|18
1615918800000|2021-03-16 18:20:00|6054.5|6052.5|6052.5|6050.5|6054.5|6052.5|6051.8|6049.8|150
1615919100000|2021-03-16 18:25:00|6052.8|6050.8|6050|6048|6052.8|6050.8|6049.8|6047.8|115
1615919400000|2021-03-16 18:30:00|6049.8|6047.8|6052.8|6050.8|6053.3|6051.3|6049.8|6047.8|83
1615919700000|2021-03-16 18:35:00|6052.5|6050.5|6051.3|6049.3|6053.3|6051.3|6050.8|6048.8|132
1615920000000|2021-03-16 18:40:00|6051.5|6049.5|6049.8|6047.8|6053|6051|6049.3|6047.3|77
1615920300000|2021-03-16 18:45:00|6050.3|6048.3|6050.3|6048.3|6051.3|6049.3|6049.3|6047.3|62
1615920600000|2021-03-16 18:50:00|6050|6048|6053.3|6051.3|6054|6052|6050|6048|57
1615920900000|2021-03-16 18:55:00|6053|6051|6054|6052|6054.8|6052.8|6052.8|6050.8|46
1615921200000|2021-03-16 19:00:00|6054.3|6052.3|6054.5|6052.5|6055|6053|6051.3|6049.3|36
1615921500000|2021-03-16 19:05:00|6054.3|6052.3|6055.3|6053.3|6056.3|6054.3|6054|6052|16
1615921800000|2021-03-16 19:10:00|6055.5|6053.5|6056.8|6054.8|6057.8|6055.8|6055.3|6053.3|15
1615922100000|2021-03-16 19:15:00|6056.5|6054.5|6058|6056|6058.3|6056.3|6056.5|6054.5|1001
1615922400000|2021-03-16 19:20:00|6058.3|6056.3|6058|6056|6058.8|6056.8|6057.3|6055.3|21
1615922700000|2021-03-16 19:25:00|6058.3|6056.3|6056|6054|6058.3|6056.3|6056|6054|15
1615923000000|2021-03-16 19:30:00|6056.3|6054.3|6059.8|6057.8|6060.3|6058.3|6055.5|6053.5|55
1615923300000|2021-03-16 19:35:00|6060|6058|6059|6057|6060.5|6058.5|6058.3|6056.3|29
1615923600000|2021-03-16 19:40:00|6058.8|6056.8|6057|6055|6060|6058|6056.5|6054.5|11
1615923900000|2021-03-16 19:45:00|6057.3|6055.3|6056.8|6054.8|6059.5|6057.5|6056.8|6054.8|46
1615924200000|2021-03-16 19:50:00|6057|6055|6056.3|6054.3|6059|6057|6055.5|6053.5|85
1615924500000|2021-03-16 19:55:00|6056.5|6054.5|6053.5|6051.5|6056.5|6054.5|6051.8|6049.8|159
1615924800000|2021-03-16 20:00:00|6053.3|6051.3|6054.8|6052.8|6055|6053|6052.5|6050.5|25
1615925100000|2021-03-16 20:05:00|6055|6053|6055.5|6053.5|6056.3|6054.3|6054.5|6052.5|7
1615925400000|2021-03-16 20:10:00|6055.3|6053.3|6056.8|6054.8|6056.8|6054.8|6055.3|6053.3|9
1615925700000|2021-03-16 20:15:00|6056.5|6054.5|6057|6055|6057|6055|6056.3|6054.3|9
1615926000000|2021-03-16 20:20:00|||||||||2
1615926300000|2021-03-16 20:25:00|6057.3|6055.3|6057|6055|6057.3|6055.3|6057|6055|7
1615926600000|2021-03-16 20:30:00|6057.3|6055.3|6057.5|6055.5|6057.8|6055.8|6056.8|6054.8|3
1615926900000|2021-03-16 20:35:00|6057.3|6055.3|6056.8|6054.8|6057.5|6055.5|6056.5|6054.5|5
1615927200000|2021-03-16 20:40:00|6056.5|6054.5|6056.8|6054.8|6056.8|6054.8|6056.5|6054.5|4
1615927500000|2021-03-16 20:45:00|6057|6055|6057.3|6055.3|6057.8|6055.8|6057|6055|2
1615927800000|2021-03-16 20:50:00|6057|6055|6056.8|6054.8|6057|6055|6056.5|6054.5|0
1615928100000|2021-03-16 20:55:00|6057|6055|6056.5|6054.5|6057.3|6055.3|6055|6053|87
1615928400000|2021-03-16 21:00:00|6056.9|6052.9|6059.2|6055.2|6059.2|6055.2|6056.8|6052.8|0
1615928700000|2021-03-16 21:05:00|6059.1|6055.1|6060.6|6056.6|6060.6|6056.6|6059.1|6055.1|0
1615929000000|2021-03-16 21:10:00|6060.5|6056.5|6060.4|6056.4|6060.5|6056.5|6060.4|6056.4|0
1615929300000|2021-03-16 21:15:00|6060.3|6056.3|6060|6056|6060.5|6056.5|6059.9|6055.9|0
1615929600000|2021-03-16 21:20:00|6060.3|6056.3|6059.5|6055.5|6060.3|6056.3|6059.5|6055.5|0
1615929900000|2021-03-16 21:25:00|6059.4|6055.4|6058.9|6054.9|6059.4|6055.4|6058.5|6054.5|0
1615930200000|2021-03-16 21:30:00|6058.6|6054.6|6058.6|6054.6|6058.9|6054.9|6058.5|6054.5|0
1615930500000|2021-03-16 21:35:00|6058.5|6054.5|6058.6|6054.6|6059|6055|6058.5|6054.5|0
1615930800000|2021-03-16 21:40:00|6058.5|6054.5|6059.2|6055.2|6059.2|6055.2|6058.3|6054.3|0
1615931100000|2021-03-16 21:45:00|6059.4|6055.4|6059.5|6055.5|6060|6056|6059.2|6055.2|0
1615931400000|2021-03-16 21:50:00|6059.4|6055.4|6060.7|6056.7|6060.8|6056.8|6059.4|6055.4|0
1615931700000|2021-03-16 21:55:00|6060.8|6056.8|6059.5|6055.5|6060.8|6056.8|6059.3|6055.3|0
1615932000000|2021-03-16 22:00:00|6059.4|6055.4|6063.7|6059.7|6064.1|6060.1|6059.4|6055.4|0
1615932300000|2021-03-16 22:05:00|6063.8|6059.8|6063.1|6059.1|6064.1|6060.1|6062.8|6058.8|0
1615932600000|2021-03-16 22:10:00|6063.3|6059.3|6061.9|6057.9|6063.7|6059.7|6061.6|6057.6|0
1615932900000|2021-03-16 22:15:00|6061.8|6057.8|6061.7|6057.7|6061.8|6057.8|6060|6056|0
1615933200000|2021-03-16 22:20:00|6061.6|6057.6|6060.7|6056.7|6062|6058|6060.7|6056.7|0
1615933500000|2021-03-16 22:25:00|6061|6057|6061|6057|6061|6057|6060.6|6056.6|0
1615933800000|2021-03-16 22:30:00|6060.9|6056.9|6059.9|6055.9|6060.9|6056.9|6059.1|6055.1|0
1615934100000|2021-03-16 22:35:00|6059.8|6055.8|6059.9|6055.9|6059.9|6055.9|6059.2|6055.2|0
1615934400000|2021-03-16 22:40:00|6060.3|6056.3|6061.6|6057.6|6061.9|6057.9|6060.3|6056.3|0
1615934700000|2021-03-16 22:45:00|6061.4|6057.4|6062.7|6058.7|6062.7|6058.7|6061.3|6057.3|0
1615935000000|2021-03-16 22:50:00|6062.6|6058.6|6060.9|6056.9|6062.6|6058.6|6060.9|6056.9|0
1615935300000|2021-03-16 22:55:00|6061|6057|6061.3|6057.3|6061.6|6057.6|6060.6|6056.6|0
1615935600000|2021-03-16 23:00:00|6061.2|6057.2|6060.6|6056.6|6061.5|6057.5|6059.2|6055.2|0
1615935900000|2021-03-16 23:05:00|6060.8|6056.8|6061.9|6057.9|6063|6059|6060.8|6056.8|0
1615936200000|2021-03-16 23:10:00|6062.2|6058.2|6059.5|6055.5|6062.6|6058.6|6059.2|6055.2|0
1615936500000|2021-03-16 23:15:00|6059.6|6055.6|6060.3|6056.3|6060.9|6056.9|6059.2|6055.2|0
1615936800000|2021-03-16 23:20:00|6060.4|6056.4|6059.5|6055.5|6060.6|6056.6|6058.5|6054.5|0
1615937100000|2021-03-16 23:25:00|6059.4|6055.4|6058.1|6054.1|6059.4|6055.4|6057.6|6053.6|0
1615937400000|2021-03-16 23:30:00|6058|6054|6058.9|6054.9|6059.2|6055.2|6057.8|6053.8|0
1615937700000|2021-03-16 23:35:00|6058.8|6054.8|6058.3|6054.3|6058.9|6054.9|6057.1|6053.1|0
1615938000000|2021-03-16 23:40:00|6058.2|6054.2|6058.9|6054.9|6058.9|6054.9|6057.5|6053.5|0
1615938300000|2021-03-16 23:45:00|6058.8|6054.8|6058.3|6054.3|6058.8|6054.8|6057.1|6053.1|0
1615938600000|2021-03-16 23:50:00|6058.2|6054.2|6056.8|6052.8|6059.2|6055.2|6056|6052|0
1615938900000|2021-03-16 23:55:00|6056.4|6052.4|6055.7|6051.7|6056.4|6052.4|6055.4|6051.4|0
1615939200000|2021-03-17 00:00:00|6055.8|6051.8|6054.3|6050.3|6057.1|6053.1|6053.7|6049.7|0
1615939500000|2021-03-17 00:05:00|6054.4|6050.4|6053.7|6049.7|6057.5|6053.5|6053.4|6049.4|0
1615939800000|2021-03-17 00:10:00|6053.8|6049.8|6051.8|6047.8|6054|6050|6049.7|6045.7|0
1615940100000|2021-03-17 00:15:00|6052.1|6048.1|6049.8|6046.8|6052.7|6049.7|6049.8|6046.8|0
1615940400000|2021-03-17 00:20:00|6049.7|6046.7|6054.2|6051.2|6054.3|6051.3|6049.7|6046.7|0
1615940700000|2021-03-17 00:25:00|6054.3|6051.3|6054.2|6051.2|6055.8|6052.8|6052.8|6049.8|0
1615941000000|2021-03-17 00:30:00|6054.3|6051.3|6052.8|6049.8|6054.3|6051.3|6051.2|6048.2|0
1615941300000|2021-03-17 00:35:00|6052.7|6049.7|6052.7|6049.7|6054.3|6051.3|6052|6049|0
1615941600000|2021-03-17 00:40:00|6052.8|6049.8|6053.6|6050.6|6054.2|6051.2|6052.7|6049.7|0
1615941900000|2021-03-17 00:45:00|6052.7|6049.7|6051.3|6048.3|6052.8|6049.8|6051.2|6048.2|0
1615942200000|2021-03-17 00:50:00|6051.2|6048.2|6049.7|6046.7|6051.3|6048.3|6049.7|6046.7|0
1615942500000|2021-03-17 00:55:00|6049.6|6046.6|6051.3|6048.3|6051.4|6048.4|6048.1|6045.1|0
1615942800000|2021-03-17 01:00:00|6051.4|6048.4|6049.7|6046.7|6052.9|6049.9|6049.7|6046.7|0
1615943100000|2021-03-17 01:05:00|6050|6047|6055.6|6052.6|6055.7|6052.7|6050|6047|0
1615943400000|2021-03-17 01:10:00|6054.9|6051.9|6054.2|6051.2|6055.6|6052.6|6054.1|6051.1|0
1615943700000|2021-03-17 01:15:00|6054.1|6051.1|6050.9|6047.9|6054.2|6051.2|6050.9|6047.9|0
1615944000000|2021-03-17 01:20:00|6051|6048|6050.9|6047.9|6052.5|6049.5|6050.9|6047.9|0
1615944300000|2021-03-17 01:25:00|6050.8|6047.8|6048.5|6045.5|6050.8|6047.8|6047.8|6044.8|0
1615944600000|2021-03-17 01:30:00|6048.3|6045.3|6046.2|6043.2|6048.3|6045.3|6046.1|6043.1|0
1615944900000|2021-03-17 01:35:00|6046.1|6043.1|6046.2|6043.2|6046.3|6043.3|6044.6|6041.6|0
1615945200000|2021-03-17 01:40:00|6046.1|6043.1|6047.8|6044.8|6049.2|6046.2|6044.7|6041.7|0
1615945500000|2021-03-17 01:45:00|6047.7|6044.7|6049.3|6046.3|6050.7|6047.7|6047.7|6044.7|0
1615945800000|2021-03-17 01:50:00|6049.4|6046.4|6047.7|6044.7|6049.5|6046.5|6047.7|6044.7|0
1615946100000|2021-03-17 01:55:00|6047.8|6044.8|6052.2|6049.2|6052.3|6049.3|6047.8|6044.8|0
1615946400000|2021-03-17 02:00:00|6052|6049|6049.3|6046.3|6052.2|6049.2|6049.3|6046.3|0
1615946700000|2021-03-17 02:05:00|6049.2|6046.2|6049.3|6046.3|6049.3|6046.3|6047.7|6044.7|0
1615947000000|2021-03-17 02:10:00|6049.6|6046.6|6050.8|6047.8|6050.9|6047.9|6049.3|6046.3|0
1615947300000|2021-03-17 02:15:00|6050.9|6047.9|6052.3|6049.3|6052.4|6049.4|6050.8|6047.8|0
1615947600000|2021-03-17 02:20:00|6052.4|6049.4|6050.7|6047.7|6052.4|6049.4|6050.7|6047.7|0
1615947900000|2021-03-17 02:25:00|6050.4|6047.4|6050.2|6047.2|6050.9|6047.9|6049.3|6046.3|0
1615948200000|2021-03-17 02:30:00|6049.9|6046.9|6049.4|6046.4|6051|6048|6049.4|6046.4|0
1615948500000|2021-03-17 02:35:00|6049.7|6046.7|6049.5|6046.5|6051|6048|6049.4|6046.4|0
1615948800000|2021-03-17 02:40:00|6049.4|6046.4|6047.8|6044.8|6050.2|6047.2|6047.8|6044.8|0
1615949100000|2021-03-17 02:45:00|6047.9|6044.9|6046.3|6043.3|6049.3|6046.3|6044.7|6041.7|0
1615949400000|2021-03-17 02:50:00|6046.5|6043.5|6049.4|6046.4|6050.2|6047.2|6046.5|6043.5|0
1615949700000|2021-03-17 02:55:00|6049.5|6046.5|6049.5|6046.5|6051|6048|6049.4|6046.4|0
1615950000000|2021-03-17 03:00:00|6049.4|6046.4|6049.4|6046.4|6051|6048|6049.4|6046.4|0
1615950300000|2021-03-17 03:05:00|6049.5|6046.5|6049.5|6046.5|6049.5|6046.5|6047.9|6044.9|0
1615950600000|2021-03-17 03:10:00|6049.6|6046.6|6047.9|6044.9|6051|6048|6047.9|6044.9|0
1615950900000|2021-03-17 03:15:00|6048|6045|6047.8|6044.8|6048|6045|6046.5|6043.5|0
1615951200000|2021-03-17 03:20:00|6047.9|6044.9|6049.4|6046.4|6049.5|6046.5|6047.8|6044.8|0
1615951500000|2021-03-17 03:25:00|6048.8|6045.8|6049.4|6046.4|6049.4|6046.4|6047.9|6044.9|0
1615951800000|2021-03-17 03:30:00|6049.5|6046.5|6048|6045|6049.6|6046.6|6048|6045|0
1615952100000|2021-03-17 03:35:00|6048.1|6045.1|6046.4|6043.4|6048.1|6045.1|6044.9|6041.9|0
1615952400000|2021-03-17 03:40:00|6046.3|6043.3|6046.5|6043.5|6046.5|6043.5|6044.8|6041.8|0
1615952700000|2021-03-17 03:45:00|6046.4|6043.4|6046.4|6043.4|6046.5|6043.5|6045.6|6042.6|0
1615953000000|2021-03-17 03:50:00|6046.5|6043.5|6046.5|6043.5|6046.5|6043.5|6046.4|6043.4|0
1615953300000|2021-03-17 03:55:00|6046.4|6043.4|6046.6|6043.6|6046.6|6043.6|6046.4|6043.4|0
1615953600000|2021-03-17 04:00:00|6046.3|6043.3|6046.5|6043.5|6046.6|6043.6|6045.1|6042.1|0
1615953900000|2021-03-17 04:05:00|6046.6|6043.6|6047.3|6044.3|6048|6045|6046.5|6043.5|0
1615954200000|2021-03-17 04:10:00|6046.6|6043.6|6046.5|6043.5|6048|6045|6046.4|6043.4|0
1615954500000|2021-03-17 04:15:00|6046.6|6043.6|6046.6|6043.6|6046.7|6043.7|6046.4|6043.4|0
1615954800000|2021-03-17 04:20:00|6046.7|6043.7|6046.7|6043.7|6046.8|6043.8|6045.9|6042.9|0
1615955100000|2021-03-17 04:25:00|6046.8|6043.8|6046.8|6043.8|6046.8|6043.8|6046.7|6043.7|0
1615955400000|2021-03-17 04:30:00|6046.7|6043.7|6046.8|6043.8|6046.8|6043.8|6046.7|6043.7|0
1615955700000|2021-03-17 04:35:00|6046.7|6043.7|6047|6044|6047|6044|6046.7|6043.7|0
1615956000000|2021-03-17 04:40:00|6046.9|6043.9|6048.1|6045.1|6048.2|6045.2|6046.7|6043.7|0
1615956300000|2021-03-17 04:45:00|6048.2|6045.2|6048.2|6045.2|6048.3|6045.3|6048|6045|0
1615956600000|2021-03-17 04:50:00|6048.1|6045.1|6048.3|6045.3|6048.3|6045.3|6048.1|6045.1|0
1615956900000|2021-03-17 04:55:00|6048.9|6045.9|6051.3|6048.3|6051.3|6048.3|6048.9|6045.9|0
1615957200000|2021-03-17 05:00:00|6051.2|6048.2|6048.5|6045.5|6052.9|6049.9|6048.5|6045.5|0
1615957500000|2021-03-17 05:05:00|6048.4|6045.4|6049.9|6046.9|6049.9|6046.9|6047.6|6044.6|0
1615957800000|2021-03-17 05:10:00|6049.6|6046.6|6049.7|6046.7|6049.9|6046.9|6048.2|6045.2|0
1615958100000|2021-03-17 05:15:00|6049.4|6046.4|6049.8|6046.8|6049.8|6046.8|6048.2|6045.2|0
1615958400000|2021-03-17 05:20:00|6049.7|6046.7|6051.4|6048.4|6051.5|6048.5|6049.6|6046.6|0
1615958700000|2021-03-17 05:25:00|6051.1|6048.1|6051.7|6048.7|6051.7|6048.7|6050|6047|0
1615959000000|2021-03-17 05:30:00|6051.8|6048.8|6050.3|6047.3|6051.8|6048.8|6050.3|6047.3|0
1615959300000|2021-03-17 05:35:00|6050.2|6047.2|6050.4|6047.4|6050.4|6047.4|6050.2|6047.2|0
1615959600000|2021-03-17 05:40:00|6050.6|6047.6|6052.1|6049.1|6053.5|6050.5|6050.4|6047.4|0
1615959900000|2021-03-17 05:45:00|6052.6|6049.6|6053.6|6050.6|6054.4|6051.4|6052.1|6049.1|0
1615960200000|2021-03-17 05:50:00|6053.7|6050.7|6054.4|6051.4|6055.2|6052.2|6053.6|6050.6|0
1615960500000|2021-03-17 05:55:00|6054.7|6051.7|6055.2|6052.2|6055.2|6052.2|6054.7|6051.7|0
1615960800000|2021-03-17 06:00:00|6055.1|6052.1|6053.7|6050.7|6055.2|6052.2|6053.7|6050.7|0
1615961100000|2021-03-17 06:05:00|6054|6051|6053.7|6050.7|6055.2|6052.2|6053.6|6050.6|0
1615961400000|2021-03-17 06:10:00|6054.4|6051.4|6055.2|6052.2|6055.2|6052.2|6053.7|6050.7|0
1615961700000|2021-03-17 06:15:00|6054.9|6051.9|6055.2|6052.2|6055.3|6052.3|6053.7|6050.7|0
1615962000000|2021-03-17 06:20:00|6055.3|6052.3|6055.3|6052.3|6055.3|6052.3|6055.2|6052.2|0
1615962300000|2021-03-17 06:25:00|6055.4|6052.4|6055.3|6052.3|6055.4|6052.4|6055.3|6052.3|0
1615962600000|2021-03-17 06:30:00|6055.2|6052.2|6055.2|6052.2|6056.9|6053.9|6055.2|6052.2|0
1615962900000|2021-03-17 06:35:00|6054.9|6051.9|6055.2|6052.2|6055.3|6052.3|6053.8|6050.8|0
1615963200000|2021-03-17 06:40:00|6054.6|6051.6|6052.9|6049.9|6054.6|6051.6|6052.1|6049.1|0
1615963500000|2021-03-17 06:45:00|6053.6|6050.6|6052.3|6049.3|6053.7|6050.7|6052.2|6049.2|0
1615963800000|2021-03-17 06:50:00|6052.2|6049.2|6052.3|6049.3|6052.4|6049.4|6052.2|6049.2|0
1615964100000|2021-03-17 06:55:00|6052.4|6049.4|6052.4|6049.4|6052.4|6049.4|6052.3|6049.3|0
1615964400000|2021-03-17 07:00:00|6052.6|6049.6|6051.8|6049.8|6053.8|6051|6048.8|6046.8|400
1615964700000|2021-03-17 07:05:00|6051.5|6049.5|6049|6047|6051.8|6049.8|6048.8|6046.8|79
1615965000000|2021-03-17 07:10:00|6048.8|6046.8|6048.5|6046.5|6049|6047|6047.8|6045.8|99
1615965300000|2021-03-17 07:15:00|6048.3|6046.3|6047.8|6045.8|6050.3|6048.3|6047.8|6045.8|115
1615965600000|2021-03-17 07:20:00|6047.5|6045.5|6047|6045|6047.8|6045.8|6046.5|6044.5|47
1615965900000|2021-03-17 07:25:00|6046.8|6044.8|6050|6048|6050.5|6048.5|6046.8|6044.8|123
1615966200000|2021-03-17 07:30:00|6050.3|6048.3|6050|6048|6050.5|6048.5|6049.3|6047.3|39
1615966500000|2021-03-17 07:35:00|6049.8|6047.8|6049.5|6047.5|6050|6048|6048.8|6046.8|48
1615966800000|2021-03-17 07:40:00|6049.8|6047.8|6049.8|6047.8|6050.8|6048.8|6048.8|6046.8|467
1615967100000|2021-03-17 07:45:00|6050|6048|6051|6049|6052.3|6050.3|6049.8|6047.8|74
1615967400000|2021-03-17 07:50:00|6051.3|6049.3|6050.5|6048.5|6051.5|6049.5|6050|6048|64
1615967700000|2021-03-17 07:55:00|6050.8|6048.8|6051.5|6049.5|6055.5|6053.5|6050.8|6048.8|261
1615968000000|2021-03-17 08:00:00|6051|6050|6057|6056|6057.5|6056.5|6046.8|6045.8|1854
1615968300000|2021-03-17 08:05:00|6057.3|6056.3|6052|6051|6057.8|6056.8|6050.8|6049.8|439
1615968600000|2021-03-17 08:10:00|6052.3|6051.3|6057.5|6056.5|6058|6057|6052.3|6051.3|1322
1615968900000|2021-03-17 08:15:00|6057.8|6056.8|6047.8|6046.8|6058.3|6057.3|6047.8|6046.8|988
1615969200000|2021-03-17 08:20:00|6048|6047|6044.8|6043.8|6049.3|6048.3|6043|6042|506
1615969500000|2021-03-17 08:25:00|6044.5|6043.5|6044.3|6043.3|6047.5|6046.5|6041|6040|430
1615969800000|2021-03-17 08:30:00|6044.5|6043.5|6048|6047|6050.3|6049.3|6044.5|6043.5|5775
1615970100000|2021-03-17 08:35:00|6047.8|6046.8|6051.3|6050.3|6051.5|6050.5|6047|6046|3999
1615970400000|2021-03-17 08:40:00|6050.7|6049.7|6048.9|6047.9|6052.2|6051.2|6047.7|6046.7|347
1615970700000|2021-03-17 08:45:00|6049.2|6048.2|6052.2|6051.2|6053.7|6052.7|6048.2|6047.2|378
1615971000000|2021-03-17 08:50:00|6051.9|6050.9|6052.2|6051.2|6052.7|6051.7|6049.9|6048.9|1824
1615971300000|2021-03-17 08:55:00|6051.9|6050.9|6051.4|6050.4|6052.2|6051.2|6049.9|6048.9|5474
1615971600000|2021-03-17 09:00:00|6051.2|6050.2|6047.4|6046.4|6051.7|6050.7|6046.9|6045.9|8988
1615971900000|2021-03-17 09:05:00|6047.7|6046.7|6047.4|6046.4|6050.7|6049.7|6047.2|6046.2|3714
1615972200000|2021-03-17 09:10:00|6047.2|6046.2|6047.4|6046.4|6047.9|6046.9|6044.2|6043.2|2087
1615972500000|2021-03-17 09:15:00|6047.2|6046.2|6050.9|6049.9|6051.4|6050.4|6046.2|6045.2|279
1615972800000|2021-03-17 09:20:00|6051.2|6050.2|6053.2|6052.2|6053.9|6052.9|6050.4|6049.4|215
1615973100000|2021-03-17 09:25:00|6052.9|6051.9|6051.2|6050.2|6053.7|6052.7|6049.7|6048.7|433
1615973400000|2021-03-17 09:30:00|6051.4|6050.4|6051.4|6050.4|6052.7|6051.7|6049.7|6048.7|2722
1615973700000|2021-03-17 09:35:00|6051.2|6050.2|6052.9|6051.9|6053.7|6052.7|6051.2|6050.2|183
1615974000000|2021-03-17 09:40:00|6053.2|6052.2|6051.2|6050.2|6054.2|6053.2|6050.9|6049.9|2677
1615974300000|2021-03-17 09:45:00|6050.9|6049.9|6050.4|6049.4|6051.2|6050.2|6048.7|6047.7|1120
1615974600000|2021-03-17 09:50:00|6050.2|6049.2|6046.4|6045.4|6050.2|6049.2|6046.4|6045.4|852
1615974900000|2021-03-17 09:55:00|6046.7|6045.7|6049.4|6048.4|6049.7|6048.7|6046.4|6045.4|170
1615975200000|2021-03-17 10:00:00|6049.2|6048.2|6046.9|6045.9|6050.4|6049.4|6046.9|6045.9|342
1615975500000|2021-03-17 10:05:00|6047.2|6046.2|6046.4|6045.4|6049.7|6048.7|6046.2|6045.2|193
1615975800000|2021-03-17 10:10:00|6046.2|6045.2|6047.9|6046.9|6049.2|6048.2|6046.2|6045.2|349
1615976100000|2021-03-17 10:15:00|6047.7|6046.7|6044.7|6043.7|6047.7|6046.7|6044.7|6043.7|2613
1615976400000|2021-03-17 10:20:00|6044.4|6043.4|6044.9|6043.9|6045.9|6044.9|6042.7|6041.7|1117
1615976700000|2021-03-17 10:25:00|6044.7|6043.7|6043.9|6042.9|6046.2|6045.2|6043.7|6042.7|1234
1615977000000|2021-03-17 10:30:00|6044.2|6043.2|6043.4|6042.4|6045.7|6044.7|6043.2|6042.2|310
1615977300000|2021-03-17 10:35:00|6043.2|6042.2|6046.7|6045.7|6046.9|6045.9|6042.9|6041.9|4321
1615977600000|2021-03-17 10:40:00|6046.9|6045.9|6049.4|6048.4|6049.4|6048.4|6045.7|6044.7|232
1615977900000|2021-03-17 10:45:00|6049.7|6048.7|6048.2|6047.2|6049.9|6048.9|6048.2|6047.2|104
1615978200000|2021-03-17 10:50:00|6048.4|6047.4|6046.7|6045.7|6050.2|6049.2|6046.4|6045.4|384
1615978500000|2021-03-17 10:55:00|6046.9|6045.9|6044.9|6043.9|6049.7|6048.7|6043.7|6042.7|208
1615978800000|2021-03-17 11:00:00|6045.2|6044.2|6045.7|6044.7|6045.7|6044.7|6042.9|6041.9|897
1615979100000|2021-03-17 11:05:00|6045.4|6044.4|6049.4|6048.4|6050.7|6049.7|6045.4|6044.4|242
1615979400000|2021-03-17 11:10:00|6049.2|6048.2|6046.4|6045.4|6049.2|6048.2|6045.4|6044.4|345
1615979700000|2021-03-17 11:15:00|6046.7|6045.7|6042.2|6041.2|6046.7|6045.7|6041.7|6040.7|2228
1615980000000|2021-03-17 11:20:00|6042.4|6041.4|6040.2|6039.2|6042.9|6041.9|6039.9|6038.9|684
1615980300000|2021-03-17 11:25:00|6040.4|6039.4|6039.7|6038.7|6040.9|6039.9|6038.7|6037.7|268
1615980600000|2021-03-17 11:30:00|6039.9|6038.9|6040.2|6039.2|6040.9|6039.9|6038.7|6037.7|337
1615980900000|2021-03-17 11:35:00|6039.9|6038.9|6039.4|6038.4|6040.7|6039.7|6037.7|6036.7|276
1615981200000|2021-03-17 11:40:00|6039.2|6038.2|6039.4|6038.4|6040.4|6039.4|6037.7|6036.7|387
1615981500000|2021-03-17 11:45:00|6039.2|6038.2|6039.7|6038.7|6041.2|6040.2|6037.4|6036.4|720
1615981800000|2021-03-17 11:50:00|6039.2|6038.2|6039.4|6038.4|6040.4|6039.4|6038.7|6037.7|237
1615982100000|2021-03-17 11:55:00|6039.2|6038.2|6041.2|6040.2|6041.7|6040.7|6039.2|6038.2|251
1615982400000|2021-03-17 12:00:00|6040.9|6039.9|6041.2|6040.2|6041.7|6040.7|6039.7|6038.7|312
1615982700000|2021-03-17 12:05:00|6040.9|6039.9|6040.9|6039.9|6041.7|6040.7|6039.4|6038.4|251
1615983000000|2021-03-17 12:10:00|6041.2|6040.2|6047.2|6046.2|6047.2|6046.2|6040.2|6039.2|822
1615983300000|2021-03-17 12:15:00|6046.9|6045.9|6046.7|6045.7|6048.2|6047.2|6046.4|6045.4|262
1615983600000|2021-03-17 12:20:00|6046.9|6045.9|6044.7|6043.7|6047.2|6046.2|6043.9|6042.9|126
1615983900000|2021-03-17 12:25:00|6044.9|6043.9|6046.9|6045.9|6047.4|6046.4|6044.2|6043.2|204
1615984200000|2021-03-17 12:30:00|6047.2|6046.2|6047.7|6046.7|6048.2|6047.2|6045.9|6044.9|269
1615984500000|2021-03-17 12:35:00|6047.4|6046.4|6045.9|6044.9|6048.2|6047.2|6045.7|6044.7|263
1615984800000|2021-03-17 12:40:00|6046|6045|6048|6047|6048|6047|6043.3|6042.3|434
1615985100000|2021-03-17 12:45:00|6047.8|6046.8|6050.3|6049.3|6050.5|6049.5|6047|6046|203
1615985400000|2021-03-17 12:50:00|6050|6049|6051.5|6050.5|6052.8|6051.8|6049.3|6048.3|957
1615985700000|2021-03-17 12:55:00|6051.3|6050.3|6051.3|6050.3|6052|6051|6050.3|6049.3|506
1615986000000|2021-03-17 13:00:00|6051|6050|6048.8|6047.8|6051.3|6050.3|6047.8|6046.8|179
1615986300000|2021-03-17 13:05:00|6048.5|6047.5|6047.8|6046.8|6048.8|6047.8|6046.8|6045.8|191
1615986600000|2021-03-17 13:10:00|6047.5|6046.5|6049.8|6048.8|6049.8|6048.8|6047|6046|294
1615986900000|2021-03-17 13:15:00|6049.5|6048.5|6050.5|6049.5|6050.8|6049.8|6048.5|6047.5|312
1615987200000|2021-03-17 13:20:00|6050.8|6049.8|6048.8|6047.8|6050.8|6049.8|6048.5|6047.5|204
1615987500000|2021-03-17 13:25:00|6048.5|6047.5|6048.8|6047.8|6049|6048|6047.3|6046.3|230
1615987800000|2021-03-17 13:30:00|6048.5|6047.5|6052.3|6051.3|6052.8|6051.8|6048.5|6047.5|499
1615988100000|2021-03-17 13:35:00|6052.5|6051.5|6059.3|6058.3|6059.5|6058.5|6052.3|6051.3|745
1615988400000|2021-03-17 13:40:00|6059.5|6058.5|6061.3|6060.3|6061.8|6060.8|6058.3|6057.3|1037
1615988700000|2021-03-17 13:45:00|6061.5|6060.5|6060.3|6059.3|6062.3|6061.3|6060|6059|372
1615989000000|2021-03-17 13:50:00|6059.8|6058.8|6063.5|6062.5|6063.8|6062.8|6058.3|6057.3|381
1615989300000|2021-03-17 13:55:00|6063.3|6062.3|6059.5|6058.5|6063.3|6062.3|6058|6057|678
1615989600000|2021-03-17 14:00:00|6059.8|6058.8|6056|6055|6060.8|6059.8|6055.5|6054.5|309
1615989900000|2021-03-17 14:05:00|6055.8|6054.8|6054.8|6053.8|6056.8|6055.8|6052.8|6051.8|369
1615990200000|2021-03-17 14:10:00|6055|6054|6054.8|6053.8|6055.3|6054.3|6053|6052|1560
1615990500000|2021-03-17 14:15:00|6054.5|6053.5|6055.5|6054.5|6057.5|6056.5|6054.3|6053.3|309
1615990800000|2021-03-17 14:20:00|6055.8|6054.8|6053.8|6052.8|6056.3|6055.3|6052.3|6051.3|442
1615991100000|2021-03-17 14:25:00|6053.5|6052.5|6053|6052|6055|6054|6052.8|6051.8|359
1615991400000|2021-03-17 14:30:00|6052.8|6051.8|6051|6050|6053|6052|6048.3|6047.3|613
1615991700000|2021-03-17 14:35:00|6051.3|6050.3|6050|6049|6052|6051|6048.8|6047.8|849
1615992000000|2021-03-17 14:40:00|6049.8|6048.8|6048|6047|6050.3|6049.3|6047|6046|790
1615992300000|2021-03-17 14:45:00|6047.8|6046.8|6047.3|6046.3|6049.5|6048.5|6046|6045|727
1615992600000|2021-03-17 14:50:00|6047|6046|6050.8|6049.8|6051.3|6050.3|6046.3|6045.3|254
1615992900000|2021-03-17 14:55:00|6050.5|6049.5|6049.3|6048.3|6051|6050|6046.8|6045.8|394
1615993200000|2021-03-17 15:00:00|6049.5|6048.5|6051.5|6050.5|6052.3|6051.3|6048.8|6047.8|343
1615993500000|2021-03-17 15:05:00|6051.8|6050.8|6054.5|6053.5|6056.8|6055.8|6051.5|6050.5|4335
1615993800000|2021-03-17 15:10:00|6054.2|6053.2|6055|6054|6056.5|6055.5|6053.7|6052.7|641
1615994100000|2021-03-17 15:15:00|6054.7|6053.7|6054.7|6053.7|6055.5|6054.5|6053.5|6052.5|209
1615994400000|2021-03-17 15:20:00|6055|6054|6055.5|6054.5|6057.5|6056.5|6054|6053|353
1615994700000|2021-03-17 15:25:00|6055.7|6054.7|6057.5|6056.5|6058.7|6057.7|6055.5|6054.5|476
1615995000000|2021-03-17 15:30:00|6057.7|6056.7|6057.5|6056.5|6058.5|6057.5|6056.5|6055.5|254
1615995300000|2021-03-17 15:35:00|6057.2|6056.2|6056.7|6055.7|6060|6059|6056.2|6055.2|301
1615995600000|2021-03-17 15:40:00|6056.5|6055.5|6056.7|6055.7|6058|6057|6055.2|6054.2|468
1615995900000|2021-03-17 15:45:00|6057|6056|6058.7|6057.7|6059.7|6058.7|6057|6056|385
1615996200000|2021-03-17 15:50:00|6059|6058|6059|6058|6060|6059|6058.5|6057.5|305
1615996500000|2021-03-17 15:55:00|6058.7|6057.7|6059|6058|6060|6059|6057.7|6056.7|408
1615996800000|2021-03-17 16:00:00|6059.2|6058.2|6058.5|6057.5|6061|6060|6058|6057|398
1615997100000|2021-03-17 16:05:00|6058.7|6057.7|6060.7|6059.7|6061.7|6060.7|6058.7|6057.7|378
1615997400000|2021-03-17 16:10:00|6061|6060|6059.2|6058.2|6062|6061|6059|6058|244
1615997700000|2021-03-17 16:15:00|6059.5|6058.5|6061.2|6060.2|6061.5|6060.5|6059|6058|411
1615998000000|2021-03-17 16:20:00|6061.5|6060.5|6058.5|6057.5|6061.5|6060.5|6058|6057|439
1615998300000|2021-03-17 16:25:00|6058.7|6057.7|6061.5|6060.5|6061.5|6060.5|6057.2|6056.2|1206
1615998600000|2021-03-17 16:30:00|6062.2|6060.2|6058.2|6056.2|6062.2|6060.2|6056.2|6054.2|1444
1615998900000|2021-03-17 16:35:00|6058|6056|6057|6055|6058.5|6056.5|6054.5|6052.5|997
1615999200000|2021-03-17 16:40:00|6057.2|6055.2|6055.5|6053.5|6057.5|6055.5|6054.2|6052.2|777
1615999500000|2021-03-17 16:45:00|6055.2|6053.2|6056.7|6054.7|6057.2|6055.2|6054.7|6052.7|113
1615999800000|2021-03-17 16:50:00|6056.5|6054.5|6057.7|6055.7|6057.7|6055.7|6056.5|6054.5|128
1616000100000|2021-03-17 16:55:00|6057.5|6055.5|6055.2|6053.2|6057.7|6055.7|6054.5|6052.5|256
1616000400000|2021-03-17 17:00:00|6055|6053|6056|6054|6056.5|6054.5|6054.5|6052.5|107
1616000700000|2021-03-17 17:05:00|6055.7|6053.7|6056.5|6054.5|6058|6056|6055.2|6053.2|2203
1616001000000|2021-03-17 17:10:00|6056.7|6054.7|6057.7|6055.7|6058.5|6056.5|6055.5|6053.5|1117
1616001300000|2021-03-17 17:15:00|6057.5|6055.5|6060.5|6058.5|6060.7|6058.7|6056|6054|209
1616001600000|2021-03-17 17:20:00|6060.2|6058.2|6060.5|6058.5|6061.5|6059.5|6058.7|6056.7|137
1616001900000|2021-03-17 17:25:00|6060.2|6058.2|6063.7|6061.7|6064|6062|6060.2|6058.2|136
1616002200000|2021-03-17 17:30:00|6063.5|6061.5|6061.5|6059.5|6063.7|6061.7|6061|6059|58
1616002500000|2021-03-17 17:35:00|6061.7|6059.7|6063|6061|6063.5|6061.5|6061.5|6059.5|113
1616002800000|2021-03-17 17:40:00|6062.7|6060.7|6062.5|6060.5|6063.5|6061.5|6061.5|6059.5|97
1616003100000|2021-03-17 17:45:00|6062.2|6060.2|6062.7|6060.7|6063.7|6061.7|6061|6059|80
1616003400000|2021-03-17 17:50:00|6062.5|6060.5|6059.5|6057.5|6062.5|6060.5|6059.5|6057.5|151
1616003700000|2021-03-17 17:55:00|6059.2|6057.2|6058.5|6056.5|6059.5|6057.5|6057.5|6055.5|160
1616004000000|2021-03-17 18:00:00|6059.5|6057.5|6068|6066|6077.7|6075.7|6059.5|6057.5|846
1616004300000|2021-03-17 18:05:00|6067.7|6065.7|6067.5|6065.5|6071|6069|6066.5|6064.5|189
1616004600000|2021-03-17 18:10:00|6067.7|6065.7|6074.2|6072.2|6077.7|6075.7|6067.7|6065.7|261
1616004900000|2021-03-17 18:15:00|6074.5|6072.5|6072.7|6070.7|6077|6075|6071.7|6069.7|301
1616005200000|2021-03-17 18:20:00|6073|6071|6068.2|6066.2|6073.5|6071.5|6068|6066|121
1616005500000|2021-03-17 18:25:00|6068.5|6066.5|6065.7|6063.7|6071.2|6069.2|6065.7|6063.7|243
1616005800000|2021-03-17 18:30:00|6066|6064|6066.2|6064.2|6068|6066|6063.2|6061.2|168
1616006100000|2021-03-17 18:35:00|6066|6064|6074|6072|6075|6073|6066|6064|196
1616006400000|2021-03-17 18:40:00|6074.2|6072.2|6081|6079|6081.7|6079.7|6073.2|6071.2|181
1616006700000|2021-03-17 18:45:00|6080.7|6078.7|6078.5|6076.5|6081.7|6079.7|6077.2|6075.2|164
1616007000000|2021-03-17 18:50:00|6078.2|6076.2|6079.7|6077.7|6080.5|6078.5|6077.2|6075.2|68
1616007300000|2021-03-17 18:55:00|6079.5|6077.5|6080|6078|6082|6080|6078.5|6076.5|119
1616007600000|2021-03-17 19:00:00|6080.2|6078.2|6082.2|6080.2|6082.5|6080.5|6078.2|6076.2|119
1616007900000|2021-03-17 19:05:00|6082|6080|6082.2|6080.2|6083.5|6081.5|6081|6079|95
1616008200000|2021-03-17 19:10:00|6082.5|6080.5|6080.2|6078.2|6083|6081|6079.5|6077.5|68
1616008500000|2021-03-17 19:15:00|6080.5|6078.5|6078.7|6076.7|6082|6080|6078.5|6076.5|96
1616008800000|2021-03-17 19:20:00|6079|6077|6076.2|6074.2|6079|6077|6075.5|6073.5|60
1616009100000|2021-03-17 19:25:00|6076|6074|6077.7|6075.7|6078.5|6076.5|6076|6074|27
1616009400000|2021-03-17 19:30:00|6077.5|6075.5|6081.5|6079.5|6081.7|6079.7|6077|6075|28
1616009700000|2021-03-17 19:35:00|6081.2|6079.2|6078.2|6076.2|6081.2|6079.2|6078|6076|80
1616010000000|2021-03-17 19:40:00|6078|6076|6073.5|6071.5|6080.2|6078.2|6073|6071|83
1616010300000|2021-03-17 19:45:00|6073.7|6071.7|6076|6074|6076.5|6074.5|6073.5|6071.5|28
1616010600000|2021-03-17 19:50:00|6075.5|6073.5|6073.2|6071.2|6075.5|6073.5|6072|6070|144
1616010900000|2021-03-17 19:55:00|6073.5|6071.5|6075.7|6073.7|6076.2|6074.2|6073|6071|187
1616011200000|2021-03-17 20:00:00|6076|6074|6077|6075|6077.7|6075.7|6076|6074|38
1616011500000|2021-03-17 20:05:00|6076.7|6074.7|6077|6075|6077.2|6075.2|6075.7|6073.7|9
1616011800000|2021-03-17 20:10:00|6077.2|6075.2|6077.5|6075.5|6077.5|6075.5|6077.2|6075.2|5
1616012100000|2021-03-17 20:15:00|6077.7|6075.7|6079|6077|6079|6077|6077.7|6075.7|4
1616012400000|2021-03-17 20:20:00|6079.2|6077.2|6080|6078|6080|6078|6079|6077|5
1616012700000|2021-03-17 20:25:00|6079.7|6077.7|6080|6078|6080|6078|6079.7|6077.7|0
1616013000000|2021-03-17 20:30:00|6079.7|6077.7|6078.2|6076.2|6080|6078|6078.2|6076.2|3
1616013300000|2021-03-17 20:35:00|6078.5|6076.5|6077.2|6075.2|6078.7|6076.7|6077|6075|9
1616013600000|2021-03-17 20:40:00|6077.5|6075.5|6077.5|6075.5|6077.5|6075.5|6077|6075|3
1616013900000|2021-03-17 20:45:00|6077.2|6075.2|6077.2|6075.2|6077.5|6075.5|6077|6075|3
1616014200000|2021-03-17 20:50:00|6077|6075|6076.5|6074.5|6077|6075|6076.2|6074.2|15
1616014500000|2021-03-17 20:55:00|6076.2|6074.2|6076.5|6074.5|6076.5|6074.5|6075.2|6073.2|86
1616014800000|2021-03-17 21:00:00|6078.2|6074.2|6077.6|6073.6|6078.2|6074.2|6077.6|6073.6|0
1616015100000|2021-03-17 21:05:00|6077.7|6073.7|6077.7|6073.7|6078.2|6074.2|6077.7|6073.7|0
1616015400000|2021-03-17 21:10:00|6078.1|6074.1|6078.2|6074.2|6078.2|6074.2|6077.8|6073.8|0
1616015700000|2021-03-17 21:15:00|6078.1|6074.1|6078.3|6074.3|6078.3|6074.3|6078.1|6074.1|0
1616016000000|2021-03-17 21:20:00|6077.7|6073.7|6078.1|6074.1|6078.3|6074.3|6077.7|6073.7|0
1616016300000|2021-03-17 21:25:00|6078.4|6074.4|6078.4|6074.4|6078.4|6074.4|6078.4|6074.4|0
1616016600000|2021-03-17 21:30:00|6078.3|6074.3|6078.5|6074.5|6078.5|6074.5|6078.1|6074.1|0
1616016900000|2021-03-17 21:35:00|6078.7|6074.7|6078.7|6074.7|6078.7|6074.7|6078.7|6074.7|0
1616017200000|2021-03-17 21:40:00|6078.5|6074.5|6078.9|6074.9|6078.9|6074.9|6078.5|6074.5|0
1616017500000|2021-03-17 21:45:00|6078.8|6074.8|6077.6|6073.6|6078.8|6074.8|6077.6|6073.6|0
1616017800000|2021-03-17 21:50:00|6078|6074|6078.4|6074.4|6078.4|6074.4|6078|6074|0
1616018100000|2021-03-17 21:55:00|6078.5|6074.5|6078.2|6074.2|6078.5|6074.5|6077.7|6073.7|0
1616018400000|2021-03-17 22:00:00|6078.4|6074.4|6087.7|6083.7|6087.7|6083.7|6078.4|6074.4|0
1616018700000|2021-03-17 22:05:00|6087.5|6083.5|6087.6|6083.6|6089.2|6085.2|6087.5|6083.5|0
1616019000000|2021-03-17 22:10:00|6087.7|6083.7|6087.8|6083.8|6089|6085|6087.2|6083.2|0
1616019300000|2021-03-17 22:15:00|6087.5|6083.5|6086.1|6082.1|6088.2|6084.2|6085.5|6081.5|0
1616019600000|2021-03-17 22:20:00|6086.3|6082.3|6086.1|6082.1|6087.3|6083.3|6085.8|6081.8|0
1616019900000|2021-03-17 22:25:00|6086.2|6082.2|6087.5|6083.5|6088.2|6084.2|6085.8|6081.8|0
1616020200000|2021-03-17 22:30:00|6087.6|6083.6|6087.4|6083.4|6088|6084|6087|6083|0
1616020500000|2021-03-17 22:35:00|6087.3|6083.3|6086.3|6082.3|6087.4|6083.4|6086|6082|0
1616020800000|2021-03-17 22:40:00|6086.2|6082.2|6083.7|6079.7|6086.6|6082.6|6083.7|6079.7|0
1616021100000|2021-03-17 22:45:00|6083.6|6079.6|6084.2|6080.2|6084.5|6080.5|6082.5|6078.5|0
1616021400000|2021-03-17 22:50:00|6084.3|6080.3|6084.7|6080.7|6084.9|6080.9|6083.6|6079.6|0
1616021700000|2021-03-17 22:55:00|6084.8|6080.8|6084|6080|6085.1|6081.1|6083|6079|0
1616022000000|2021-03-17 23:00:00|6084.1|6080.1|6084.7|6080.7|6086.9|6082.9|6083.7|6079.7|0
1616022300000|2021-03-17 23:05:00|6085.1|6081.1|6083.7|6079.7|6085.1|6081.1|6083.4|6079.4|0
1616022600000|2021-03-17 23:10:00|6083.6|6079.6|6085.1|6081.1|6085.4|6081.4|6082.9|6078.9|0
1616022900000|2021-03-17 23:15:00|6085.2|6081.2|6082.9|6078.9|6085.4|6081.4|6081.9|6077.9|0
1616023200000|2021-03-17 23:20:00|6082.8|6078.8|6085.7|6081.7|6086|6082|6082.7|6078.7|0
1616023500000|2021-03-17 23:25:00|6086|6082|6087|6083|6087.4|6083.4|6085.7|6081.7|0
1616023800000|2021-03-17 23:30:00|6087.1|6083.1|6089.3|6085.3|6090.6|6086.6|6087.1|6083.1|0
1616024100000|2021-03-17 23:35:00|6089.2|6085.2|6089.1|6085.1|6090.6|6086.6|6089.1|6085.1|0
1616024400000|2021-03-17 23:40:00|6089.2|6085.2|6090.2|6086.2|6090.5|6086.5|6089.2|6085.2|0
1616024700000|2021-03-17 23:45:00|6090.5|6086.5|6090.4|6086.4|6091.1|6087.1|6089.7|6085.7|0
1616025000000|2021-03-17 23:50:00|6090.5|6086.5|6092.5|6088.5|6093.4|6089.4|6090.4|6086.4|0
1616025300000|2021-03-17 23:55:00|6092.6|6088.6|6092.9|6088.9|6094.2|6090.2|6091.8|6087.8|0
1616025600000|2021-03-18 00:00:00|6093|6089|6095.3|6091.3|6095.3|6091.3|6092.3|6088.3|0
1616025900000|2021-03-18 00:05:00|6095.2|6091.2|6097.8|6093.8|6098.4|6094.4|6093.6|6089.6|0
1616026200000|2021-03-18 00:10:00|6097.7|6093.7|6095|6091|6099.8|6095.8|6094.3|6090.3|0
1616026500000|2021-03-18 00:15:00|6093.7|6089.7|6092.8|6089.8|6095.9|6092.9|6092.8|6089.7|0
1616026800000|2021-03-18 00:20:00|6092.9|6089.9|6094.1|6091.1|6094.3|6091.3|6092.7|6089.7|0
1616027100000|2021-03-18 00:25:00|6093.5|6090.5|6093.2|6090.2|6094.1|6091.1|6092.5|6089.5|0
1616027400000|2021-03-18 00:30:00|6093.5|6090.5|6095.4|6092.4|6097|6094|6093.5|6090.5|0
1616027700000|2021-03-18 00:35:00|6095.5|6092.5|6096|6093|6098.4|6095.4|6095.3|6092.3|0
1616028000000|2021-03-18 00:40:00|6095.8|6092.8|6096.6|6093.6|6096.8|6093.8|6095.1|6092.1|0
1616028300000|2021-03-18 00:45:00|6096.7|6093.7|6098.2|6095.2|6099.6|6096.6|6096.6|6093.6|0
1616028600000|2021-03-18 00:50:00|6098.1|6095.1|6098.3|6095.3|6099.6|6096.6|6098.1|6095.1|0
1616028900000|2021-03-18 00:55:00|6098.5|6095.5|6101.2|6098.2|6101.3|6098.3|6096.7|6093.7|0
1616029200000|2021-03-18 01:00:00|6101.3|6098.3|6100.7|6097.7|6103.9|6100.9|6100.6|6097.6|0
1616029500000|2021-03-18 01:05:00|6101.4|6098.4|6101.7|6098.7|6102.6|6099.6|6100|6097|0
1616029800000|2021-03-18 01:10:00|6101.8|6098.8|6101.9|6098.9|6103.3|6100.3|6101.7|6098.7|0
1616030100000|2021-03-18 01:15:00|6102|6099|6104.7|6101.7|6104.9|6101.9|6101.9|6098.9|0
1616030400000|2021-03-18 01:20:00|6104.8|6101.8|6103.3|6100.3|6105.1|6102.1|6103.3|6100.3|0
1616030700000|2021-03-18 01:25:00|6103.2|6100.2|6101.6|6098.6|6103.3|6100.3|6101.6|6098.6|0
1616031000000|2021-03-18 01:30:00|6101.7|6098.7|6100.1|6097.1|6103.2|6100.2|6098.6|6095.6|0
1616031300000|2021-03-18 01:35:00|6100.2|6097.2|6101.8|6098.8|6103.2|6100.2|6100.1|6097.1|0
1616031600000|2021-03-18 01:40:00|6101.9|6098.9|6101.8|6098.8|6103.2|6100.2|6100.3|6097.3|0
1616031900000|2021-03-18 01:45:00|6103.2|6100.2|6101.9|6098.9|6103.2|6100.2|6100.4|6097.4|0
1616032200000|2021-03-18 01:50:00|6102|6099|6102|6099|6103.4|6100.4|6101.9|6098.9|0
1616032500000|2021-03-18 01:55:00|6102.5|6099.5|6103.4|6100.4|6104.9|6101.9|6102.5|6099.5|0
1616032800000|2021-03-18 02:00:00|6103.5|6100.5|6102.9|6099.9|6104.9|6101.9|6102.4|6099.4|0
1616033100000|2021-03-18 02:05:00|6103|6100|6101.5|6098.5|6103|6100|6101.4|6098.4|0
1616033400000|2021-03-18 02:10:00|6101.4|6098.4|6101.5|6098.5|6101.6|6098.6|6099.9|6096.9|0
1616033700000|2021-03-18 02:15:00|6101.4|6098.4|6101.5|6098.5|6102.9|6099.9|6100|6097|0
1616034000000|2021-03-18 02:20:00|6101.4|6098.4|6101.4|6098.4|6102.9|6099.9|6100|6097|0
1616034300000|2021-03-18 02:25:00|6101.5|6098.5|6101.5|6098.5|6103|6100|6101.4|6098.4|0
1616034600000|2021-03-18 02:30:00|6101.8|6098.8|6101.7|6098.7|6103|6100|6100.9|6097.9|0
1616034900000|2021-03-18 02:35:00|6102|6099|6101.7|6098.7|6103.1|6100.1|6101.6|6098.6|0
1616035200000|2021-03-18 02:40:00|6101.6|6098.6|6101.6|6098.6|6101.7|6098.7|6101.6|6098.6|0
1616035500000|2021-03-18 02:45:00|6101.7|6098.7|6097.1|6094.1|6101.7|6098.7|6096.2|6093.2|0
1616035800000|2021-03-18 02:50:00|6096.8|6093.8|6097.2|6094.2|6097.2|6094.2|6095.5|6092.5|0
1616036100000|2021-03-18 02:55:00|6097.5|6094.5|6098.7|6095.7|6098.8|6095.8|6097.1|6094.1|0
1616036400000|2021-03-18 03:00:00|6098.8|6095.8|6095.4|6092.4|6098.8|6095.8|6094|6091|0
1616036700000|2021-03-18 03:05:00|6095.1|6092.1|6090|6087|6095.1|6092.1|6088.9|6085.9|0
1616037000000|2021-03-18 03:10:00|6089.9|6086.9|6091.3|6088.3|6092.9|6089.9|6089.8|6086.8|0
1616037300000|2021-03-18 03:15:00|6091.4|6088.4|6089.9|6086.9|6091.4|6088.4|6089.7|6086.7|0
1616037600000|2021-03-18 03:20:00|6089.8|6086.8|6089.8|6086.8|6091.2|6088.2|6088.2|6085.2|0
1616037900000|2021-03-18 03:25:00|6089.7|6086.7|6086.6|6083.6|6089.7|6086.7|6085.2|6082.2|0
1616038200000|2021-03-18 03:30:00|6086.3|6083.3|6084.1|6081.1|6089.8|6086.8|6084.1|6081.1|0
1616038500000|2021-03-18 03:35:00|6084.4|6081.4|6086.9|6083.9|6087|6084|6084.1|6081.1|0
1616038800000|2021-03-18 03:40:00|6087|6084|6088.4|6085.4|6088.5|6085.5|6086.9|6083.9|0
1616039100000|2021-03-18 03:45:00|6088.5|6085.5|6087.3|6084.3|6089.9|6086.9|6087|6084|0
1616039400000|2021-03-18 03:50:00|6087.8|6084.8|6087|6084|6088.5|6085.5|6087|6084|0
1616039700000|2021-03-18 03:55:00|6086.9|6083.9|6085.5|6082.5|6087.1|6084.1|6085.5|6082.5|0
1616040000000|2021-03-18 04:00:00|6086.1|6083.1|6088.6|6085.6|6088.6|6085.6|6085.6|6082.6|0
1616040300000|2021-03-18 04:05:00|6088.9|6085.9|6087|6084|6089.3|6086.3|6087|6084|0
1616040600000|2021-03-18 04:10:00|6086.7|6083.7|6086.9|6083.9|6087|6084|6085.4|6082.4|0
1616040900000|2021-03-18 04:15:00|6086.8|6083.8|6084.4|6081.4|6086.8|6083.8|6083.7|6080.7|0
1616041200000|2021-03-18 04:20:00|6084.5|6081.5|6086.7|6083.7|6086.8|6083.8|6083.7|6080.7|0
1616041500000|2021-03-18 04:25:00|6086.8|6083.8|6085.1|6082.1|6086.8|6083.8|6085.1|6082.1|0
1616041800000|2021-03-18 04:30:00|6086.5|6083.5|6087.9|6084.9|6087.9|6084.9|6085|6082|0
1616042100000|2021-03-18 04:35:00|6088|6085|6088|6085|6089.5|6086.5|6087.9|6084.9|0
1616042400000|2021-03-18 04:40:00|6088.2|6085.2|6088|6085|6089.4|6086.4|6087.9|6084.9|0
1616042700000|2021-03-18 04:45:00|6088.1|6085.1|6088|6085|6091|6088|6088|6085|0
1616043000000|2021-03-18 04:50:00|6088.3|6085.3|6090.2|6087.2|6091|6088|6088|6085|0
1616043300000|2021-03-18 04:55:00|6090.5|6087.5|6089.6|6086.6|6091.1|6088.1|6089.5|6086.5|0
1616043600000|2021-03-18 05:00:00|6089.5|6086.5|6086.2|6083.2|6089.6|6086.6|6086.1|6083.1|0
1616043900000|2021-03-18 05:05:00|6086.1|6083.1|6086.1|6083.1|6087.6|6084.6|6086.1|6083.1|0
1616044200000|2021-03-18 05:10:00|6086.2|6083.2|6086.3|6083.3|6087|6084|6084.8|6081.8|0
1616044500000|2021-03-18 05:15:00|6086.4|6083.4|6089.4|6086.4|6089.5|6086.5|6086.4|6083.4|0
1616044800000|2021-03-18 05:20:00|6089.5|6086.5|6091|6088|6091|6088|6089.4|6086.4|0
1616045100000|2021-03-18 05:25:00|6090.9|6087.9|6089.5|6086.5|6091|6088|6089.4|6086.4|0
1616045400000|2021-03-18 05:30:00|6089.6|6086.6|6091.2|6088.2|6091.2|6088.2|6088|6085|0
1616045700000|2021-03-18 05:35:00|6091.1|6088.1|6089.6|6086.6|6091.1|6088.1|6088.1|6085.1|0
1616046000000|2021-03-18 05:40:00|6089.3|6086.3|6088.1|6085.1|6089.7|6086.7|6087.9|6084.9|0
1616046300000|2021-03-18 05:45:00|6087.5|6084.5|6088.1|6085.1|6088.1|6085.1|6086.5|6083.5|0
1616046600000|2021-03-18 05:50:00|6088|6085|6089.5|6086.5|6090.2|6087.2|6087.9|6084.9|0
1616046900000|2021-03-18 05:55:00|6089.8|6086.8|6089.4|6086.4|6091|6088|6087.9|6084.9|0
1616047200000|2021-03-18 06:00:00|6089.5|6086.5|6089.4|6086.4|6091|6088|6087.9|6084.9|0
1616047500000|2021-03-18 06:05:00|6089.1|6086.1|6087.9|6084.9|6089.5|6086.5|6087.1|6084.1|0
1616047800000|2021-03-18 06:10:00|6087.8|6084.8|6089.5|6086.5|6089.6|6086.6|6087.8|6084.8|0
1616048100000|2021-03-18 06:15:00|6089.3|6086.3|6088|6085|6089.5|6086.5|6088|6085|0
1616048400000|2021-03-18 06:20:00|6088.1|6085.1|6091.1|6088.1|6092.5|6089.5|6088|6085|0
1616048700000|2021-03-18 06:25:00|6091.2|6088.2|6092.5|6089.5|6092.5|6089.5|6091|6088|0
1616049000000|2021-03-18 06:30:00|6092.6|6089.6|6095.4|6092.4|6095.5|6092.5|6092.5|6089.5|0
1616049300000|2021-03-18 06:35:00|6095.3|6092.3|6095.5|6092.5|6097|6094|6095.3|6092.3|0
1616049600000|2021-03-18 06:40:00|6096|6093|6094|6091|6096.9|6093.9|6094|6091|0
1616049900000|2021-03-18 06:45:00|6094.1|6091.1|6096.7|6093.7|6097.3|6094.3|6094.1|6091.1|0
1616050200000|2021-03-18 06:50:00|6096.2|6093.2|6096.5|6093.5|6096.7|6093.7|6095.1|6092.1|0
1616050500000|2021-03-18 06:55:00|6096.6|6093.6|6094.6|6091.6|6096.6|6093.6|6094.5|6091.5|0
1616050800000|2021-03-18 07:00:00|6094.5|6091.5|6086.7|6084.7|6096.4|6092.4|6085.5|6083.5|502
1616051100000|2021-03-18 07:05:00|6087|6085|6089|6087|6089.2|6087.2|6086.7|6084.7|168
1616051400000|2021-03-18 07:10:00|6089.2|6087.2|6087.7|6085.7|6089.2|6087.2|6087.2|6085.2|95
1616051700000|2021-03-18 07:15:00|6087.5|6085.5|6088.7|6086.7|6089.5|6087.5|6087.2|6085.2|74
1616052000000|2021-03-18 07:20:00|6089|6087|6081.7|6079.7|6089.2|6087.2|6081.7|6079.7|212
1616052300000|2021-03-18 07:25:00|6082|6080|6081.2|6079.2|6083|6081|6079.2|6077.2|93
1616052600000|2021-03-18 07:30:00|6081|6079|6082.5|6080.5|6083.5|6081.5|6080|6078|115
1616052900000|2021-03-18 07:35:00|6082.2|6080.2|6081.2|6079.2|6083|6081|6079|6077|191
1616053200000|2021-03-18 07:40:00|6081.5|6079.5|6078.5|6076.5|6082.2|6080.2|6077.7|6075.7|113
1616053500000|2021-03-18 07:45:00|6078.7|6076.7|6078.7|6076.7|6081.5|6079.5|6078.5|6076.5|166
1616053800000|2021-03-18 07:50:00|6079|6077|6082.2|6080.2|6082.7|6080.7|6077.7|6075.7|150
1616054100000|2021-03-18 07:55:00|6082.5|6080.5|6080.7|6078.7|6083.5|6081.5|6079.7|6077.7|452
1616054400000|2021-03-18 08:00:00|6080.2|6079.2|6078.2|6077.2|6083.2|6082.2|6075.7|6074.7|978
1616054700000|2021-03-18 08:05:00|6078.5|6077.5|6072|6071|6083|6082|6071.2|6070.2|654
1616055000000|2021-03-18 08:10:00|6071.5|6070.5|6067.2|6066.2|6072.5|6071.5|6066.2|6065.2|638
1616055300000|2021-03-18 08:15:00|6068|6067|6062.2|6061.2|6075.5|6074.5|6062.2|6061.2|700
1616055600000|2021-03-18 08:20:00|6061.7|6060.7|6067.5|6066.5|6067.7|6066.7|6057.5|6056.5|686
1616055900000|2021-03-18 08:25:00|6067.7|6066.7|6064.5|6063.5|6068.5|6067.5|6060.5|6059.5|735
1616056200000|2021-03-18 08:30:00|6064.2|6063.2|6063|6062|6068|6067|6062.5|6061.5|281
1616056500000|2021-03-18 08:35:00|6063.2|6062.2|6061|6060|6064|6063|6059.2|6058.2|348
1616056800000|2021-03-18 08:40:00|6060.7|6059.7|6055.4|6054.4|6063.2|6062.2|6055.2|6054.2|439
1616057100000|2021-03-18 08:45:00|6055.7|6054.7|6053.9|6052.9|6056.9|6055.9|6052.4|6051.4|255
1616057400000|2021-03-18 08:50:00|6054.2|6053.2|6057.7|6056.7|6057.7|6056.7|6051.7|6050.7|611
1616057700000|2021-03-18 08:55:00|6057.2|6056.2|6060.4|6059.4|6061.4|6060.4|6056.2|6055.2|321
1616058000000|2021-03-18 09:00:00|6060.2|6059.2|6064.2|6063.2|6065.2|6064.2|6058.4|6057.4|584
1616058300000|2021-03-18 09:05:00|6064.4|6063.4|6064.9|6063.9|6066.9|6065.9|6062.2|6061.2|272
1616058600000|2021-03-18 09:10:00|6065.2|6064.2|6065.4|6064.4|6066.7|6065.7|6062.2|6061.2|338
1616058900000|2021-03-18 09:15:00|6065.2|6064.2|6069.4|6068.4|6069.7|6068.7|6063.9|6062.9|153
1616059200000|2021-03-18 09:20:00|6069.2|6068.2|6065.4|6064.4|6071.7|6070.7|6065.4|6064.4|211
1616059500000|2021-03-18 09:25:00|6065.2|6064.2|6067.9|6066.9|6068.4|6067.4|6064.2|6063.2|197
1616059800000|2021-03-18 09:30:00|6068.2|6067.2|6070.4|6069.4|6071.4|6070.4|6066.4|6065.4|305
1616060100000|2021-03-18 09:35:00|6070.2|6069.2|6067.2|6066.2|6070.4|6069.4|6066.9|6065.9|754
1616060400000|2021-03-18 09:40:00|6066.9|6065.9|6070.9|6069.9|6071.4|6070.4|6065.9|6064.9|423
1616060700000|2021-03-18 09:45:00|6071.2|6070.2|6067.7|6066.7|6071.4|6070.4|6067.2|6066.2|325
1616061000000|2021-03-18 09:50:00|6067.9|6066.9|6064.2|6063.2|6069.2|6068.2|6063.7|6062.7|245
1616061300000|2021-03-18 09:55:00|6063.9|6062.9|6068.7|6067.7|6069.2|6068.2|6061.7|6060.7|447
1616061600000|2021-03-18 10:00:00|6068.9|6067.9|6069.9|6068.9|6071.2|6070.2|6066.9|6065.9|211
1616061900000|2021-03-18 10:05:00|6069.7|6068.7|6069.9|6068.9|6070.4|6069.4|6067.9|6066.9|370
1616062200000|2021-03-18 10:10:00|6070.2|6069.2|6071.2|6070.2|6072.7|6071.7|6069.7|6068.7|347
1616062500000|2021-03-18 10:15:00|6070.9|6069.9|6070.4|6069.4|6072.2|6071.2|6069.4|6068.4|231
1616062800000|2021-03-18 10:20:00|6070.7|6069.7|6068.7|6067.7|6071.7|6070.7|6068.4|6067.4|114
1616063100000|2021-03-18 10:25:00|6068.4|6067.4|6071.9|6070.9|6073.4|6072.4|6067.7|6066.7|135
1616063400000|2021-03-18 10:30:00|6072.2|6071.2|6070.7|6069.7|6072.9|6071.9|6069.9|6068.9|285
1616063700000|2021-03-18 10:35:00|6070.9|6069.9|6068.2|6067.2|6071.2|6070.2|6067.9|6066.9|118
1616064000000|2021-03-18 10:40:00|6068.4|6067.4|6068.2|6067.2|6069.7|6068.7|6067.2|6066.2|183
1616064300000|2021-03-18 10:45:00|6068.4|6067.4|6068.9|6067.9|6070.2|6069.2|6067.7|6066.7|119
1616064600000|2021-03-18 10:50:00|6068.7|6067.7|6070.7|6069.7|6072.4|6071.4|6068.7|6067.7|108
1616064900000|2021-03-18 10:55:00|6070.4|6069.4|6068.7|6067.7|6071.9|6070.9|6068.4|6067.4|114
1616065200000|2021-03-18 11:00:00|6068.9|6067.9|6065.9|6064.9|6071.4|6070.4|6065.7|6064.7|970
1616065500000|2021-03-18 11:05:00|6066.2|6065.2|6067.7|6066.7|6068.7|6067.7|6065.7|6064.7|319
1616065800000|2021-03-18 11:10:00|6067.9|6066.9|6061.9|6060.9|6067.9|6066.9|6061.9|6060.9|3154
1616066100000|2021-03-18 11:15:00|6062.2|6061.2|6060.9|6059.9|6062.7|6061.7|6058.9|6057.9|119
1616066400000|2021-03-18 11:20:00|6061.2|6060.2|6064.7|6063.7|6064.9|6063.9|6058.7|6057.7|125
1616066700000|2021-03-18 11:25:00|6064.4|6063.4|6065.7|6064.7|6065.7|6064.7|6063.9|6062.9|257
1616067000000|2021-03-18 11:30:00|6065.4|6064.4|6062.4|6061.4|6066.4|6065.4|6062.2|6061.2|1864
1616067300000|2021-03-18 11:35:00|6062.2|6061.2|6060.9|6059.9|6062.4|6061.4|6056.4|6055.4|959
1616067600000|2021-03-18 11:40:00|6060.7|6059.7|6056.2|6055.2|6060.9|6059.9|6056.2|6055.2|96
1616067900000|2021-03-18 11:45:00|6056.4|6055.4|6058.4|6057.4|6059.9|6058.9|6056.2|6055.2|233
1616068200000|2021-03-18 11:50:00|6058.2|6057.2|6057.9|6056.9|6058.9|6057.9|6056.7|6055.7|268
1616068500000|2021-03-18 11:55:00|6057.7|6056.7|6059.1|6058.1|6060.4|6059.4|6057.2|6056.2|124
1616068800000|2021-03-18 12:00:00|6058.1|6057.1|6062.9|6061.9|6063.9|6062.9|6058.1|6057.1|756
1616069100000|2021-03-18 12:05:00|6062.6|6061.6|6063.1|6062.1|6065.9|6064.9|6062.6|6061.6|150
1616069400000|2021-03-18 12:10:00|6063.4|6062.4|6059.9|6058.9|6063.9|6062.9|6059.6|6058.6|128
1616069700000|2021-03-18 12:15:00|6059.6|6058.6|6057.1|6056.1|6060.4|6059.4|6055.9|6054.9|2124
1616070000000|2021-03-18 12:20:00|6057.4|6056.4|6057.4|6056.4|6058.4|6057.4|6055.4|6054.4|567
1616070300000|2021-03-18 12:25:00|6057.6|6056.6|6056.6|6055.6|6057.9|6056.9|6055.6|6054.6|113
1616070600000|2021-03-18 12:30:00|6056.4|6055.4|6055.9|6054.9|6056.9|6055.9|6054.6|6053.6|152
1616070900000|2021-03-18 12:35:00|6055.6|6054.6|6055.9|6054.9|6057.9|6056.9|6053.9|6052.9|281
1616071200000|2021-03-18 12:40:00|6056.4|6055.4|6056.4|6055.4|6056.9|6055.9|6052.6|6051.6|174
1616071500000|2021-03-18 12:45:00|6055.9|6054.9|6056.4|6055.4|6057.1|6056.1|6055.1|6054.1|141
1616071800000|2021-03-18 12:50:00|6056.1|6055.1|6056.6|6055.6|6059.4|6058.4|6055.4|6054.4|706
1616072100000|2021-03-18 12:55:00|6056.9|6055.9|6057.6|6056.6|6059.4|6058.4|6056.6|6055.6|93
1616072400000|2021-03-18 13:00:00|6057.4|6056.4|6055.6|6054.6|6057.9|6056.9|6054.9|6053.9|217
1616072700000|2021-03-18 13:05:00|6055.4|6054.4|6050.9|6049.9|6056.4|6055.4|6050.6|6049.6|189
1616073000000|2021-03-18 13:10:00|6050.4|6049.4|6046.9|6045.9|6051.6|6050.6|6046.9|6045.9|208
1616073300000|2021-03-18 13:15:00|6046.4|6045.4|6046.1|6045.1|6049.1|6048.1|6045.9|6044.9|209
1616073600000|2021-03-18 13:20:00|6045.9|6044.9|6045.4|6044.4|6047.4|6046.4|6045.4|6044.4|261
1616073900000|2021-03-18 13:25:00|6045.6|6044.6|6047.9|6046.9|6049.4|6048.4|6045.6|6044.6|302
1616074200000|2021-03-18 13:30:00|6047.6|6046.6|6053.6|6052.6|6054.4|6053.4|6047.6|6046.6|789
1616074500000|2021-03-18 13:35:00|6053.9|6052.9|6057.1|6056.1|6057.4|6056.4|6053.6|6052.6|234
1616074800000|2021-03-18 13:40:00|6056.9|6055.9|6057.9|6056.9|6059.6|6058.6|6055.1|6054.1|286
1616075100000|2021-03-18 13:45:00|6057.6|6056.6|6054.1|6053.1|6058.4|6057.4|6053.1|6052.1|262
1616075400000|2021-03-18 13:50:00|6053.9|6052.9|6058.9|6057.9|6062.6|6061.6|6050.6|6049.6|1874
1616075700000|2021-03-18 13:55:00|6059.1|6058.1|6067.9|6066.9|6068.4|6067.4|6058.9|6057.9|418
1616076000000|2021-03-18 14:00:00|6067.6|6066.6|6066.9|6065.9|6068.9|6067.9|6063.9|6062.9|622
1616076300000|2021-03-18 14:05:00|6067.1|6066.1|6068.1|6067.1|6070.4|6069.4|6064.1|6063.1|280
1616076600000|2021-03-18 14:10:00|6068.4|6067.4|6065.1|6064.1|6068.9|6067.9|6061.9|6060.9|208
1616076900000|2021-03-18 14:15:00|6064.6|6063.6|6064.9|6063.9|6067.1|6066.1|6062.9|6061.9|166
1616077200000|2021-03-18 14:20:00|6064.6|6063.6|6065.1|6064.1|6067.4|6066.4|6063.9|6062.9|179
1616077500000|2021-03-18 14:25:00|6065.4|6064.4|6067.9|6066.9|6070.6|6069.6|6064.9|6063.9|232
1616077800000|2021-03-18 14:30:00|6067.4|6066.4|6069.4|6068.4|6069.9|6068.9|6064.9|6063.9|382
1616078100000|2021-03-18 14:35:00|6069.1|6068.1|6067.9|6066.9|6072.6|6071.6|6067.4|6066.4|524
1616078400000|2021-03-18 14:40:00|6068.1|6067.1|6067.1|6066.1|6069.4|6068.4|6066.1|6065.1|318
1616078700000|2021-03-18 14:45:00|6066.9|6065.9|6062.6|6061.6|6068.9|6067.9|6062.4|6061.4|332
1616079000000|2021-03-18 14:50:00|6062.9|6061.9|6062.9|6061.9|6064.1|6063.1|6060.4|6059.4|222
1616079300000|2021-03-18 14:55:00|6063.1|6062.1|6063.6|6062.6|6064.9|6063.9|6061.6|6060.6|125
1616079600000|2021-03-18 15:00:00|6064.4|6063.4|6064.9|6063.9|6066.4|6065.4|6062.4|6061.4|290
1616079900000|2021-03-18 15:05:00|6064.4|6063.4|6069.6|6068.6|6070.4|6069.4|6064.4|6063.4|294
1616080200000|2021-03-18 15:10:00|6069.2|6068.2|6069.2|6068.2|6069.7|6068.7|6067|6066|217
1616080500000|2021-03-18 15:15:00|6069.5|6068.5|6067.5|6066.5|6070.7|6069.7|6067.5|6066.5|419
1616080800000|2021-03-18 15:20:00|6067|6066|6068|6067|6071.5|6070.5|6067|6066|542
1616081100000|2021-03-18 15:25:00|6067.7|6066.7|6071.2|6070.2|6071.5|6070.5|6067.5|6066.5|331
1616081400000|2021-03-18 15:30:00|6072.2|6071.2|6069|6068|6072.2|6071.2|6068.5|6067.5|823
1616081700000|2021-03-18 15:35:00|6069.2|6068.2|6068|6067|6069.5|6068.5|6067.5|6066.5|533
1616082000000|2021-03-18 15:40:00|6068.2|6067.2|6071.5|6070.5|6072|6071|6067.5|6066.5|438
1616082300000|2021-03-18 15:45:00|6072|6071|6073.5|6072.5|6074|6073|6070.7|6069.7|376
1616082600000|2021-03-18 15:50:00|6073.7|6072.7|6074.7|6073.7|6076|6075|6073.7|6072.7|387
1616082900000|2021-03-18 15:55:00|6074.5|6073.5|6074.5|6073.5|6076|6075|6073.5|6072.5|264
1616083200000|2021-03-18 16:00:00|6074.2|6073.2|6074.7|6073.7|6075.5|6074.5|6073.7|6072.7|245
1616083500000|2021-03-18 16:05:00|6075|6074|6074|6073|6076.5|6075.5|6074|6073|394
1616083800000|2021-03-18 16:10:00|6074.2|6073.2|6074|6073|6074.5|6073.5|6072|6071|391
1616084100000|2021-03-18 16:15:00|6074.2|6073.2|6071.7|6070.7|6074.5|6073.5|6071.5|6070.5|478
1616084400000|2021-03-18 16:20:00|6072|6071|6070.5|6069.5|6072.5|6071.5|6069.5|6068.5|480
1616084700000|2021-03-18 16:25:00|6070.2|6069.2|6068.7|6067.7|6071|6070|6067.5|6066.5|453
1616085000000|2021-03-18 16:30:00|6069|6067|6063.5|6061.5|6070.5|6068.5|6063|6061|1819
1616085300000|2021-03-18 16:35:00|6062.7|6060.7|6062|6060|6063|6061|6058.7|6056.7|1258
1616085600000|2021-03-18 16:40:00|6061.5|6059.5|6058.2|6056.2|6062.5|6060.5|6058.2|6056.2|498
1616085900000|2021-03-18 16:45:00|6058.5|6056.5|6056.2|6054.2|6059|6057|6055.2|6053.2|191
1616086200000|2021-03-18 16:50:00|6056|6054|6054|6052|6056.5|6054.5|6053.2|6051.2|91
1616086500000|2021-03-18 16:55:00|6054.2|6052.2|6049.2|6047.2|6055|6053|6048.5|6046.5|225
1616086800000|2021-03-18 17:00:00|6049.5|6047.5|6056|6054|6056.5|6054.5|6049.5|6047.5|341
1616087100000|2021-03-18 17:05:00|6055.5|6053.5|6051.7|6049.7|6056.2|6054.2|6051.7|6049.7|153
1616087400000|2021-03-18 17:10:00|6052|6050|6052.5|6050.5|6053.2|6051.2|6049.5|6047.5|94
1616087700000|2021-03-18 17:15:00|6052.2|6050.2|6053.7|6051.7|6053.7|6051.7|6051|6049|237
1616088000000|2021-03-18 17:20:00|6053.5|6051.5|6054.7|6052.7|6056.2|6054.2|6053.5|6051.5|76
1616088300000|2021-03-18 17:25:00|6054.5|6052.5|6054.2|6052.2|6055.5|6053.5|6052.5|6050.5|52
1616088600000|2021-03-18 17:30:00|6054|6052|6055|6053|6055.5|6053.5|6051.7|6049.7|51
1616088900000|2021-03-18 17:35:00|6055.2|6053.2|6058|6056|6058.7|6056.7|6055|6053|24
1616089200000|2021-03-18 17:40:00|6058.2|6056.2|6061|6059|6061.5|6059.5|6058|6056|174
1616089500000|2021-03-18 17:45:00|6061.2|6059.2|6060.5|6058.5|6061.7|6059.7|6059|6057|64
1616089800000|2021-03-18 17:50:00|6060.7|6058.7|6062.7|6060.7|6063.2|6061.2|6060.5|6058.5|454
1616090100000|2021-03-18 17:55:00|6063|6061|6062|6060|6063|6061|6061.5|6059.5|281
1616090400000|2021-03-18 18:00:00|6062.2|6060.2|6058.2|6056.2|6062.5|6060.5|6058|6056|25
1616090700000|2021-03-18 18:05:00|6058.5|6056.5|6058.2|6056.2|6060|6058|6058|6056|19
1616091000000|2021-03-18 18:10:00|6058|6056|6053.5|6051.5|6058.2|6056.2|6053.5|6051.5|97
1616091300000|2021-03-18 18:15:00|6053.2|6051.2|6046.7|6044.7|6053.2|6051.2|6046.5|6044.5|139
1616091600000|2021-03-18 18:20:00|6046.5|6044.5|6041.2|6039.2|6046.5|6044.5|6041|6039|432
1616091900000|2021-03-18 18:25:00|6041|6039|6037.5|6035.5|6042|6040|6037|6035|192
1616092200000|2021-03-18 18:30:00|6037.2|6035.2|6034.7|6032.7|6040|6038|6032.5|6030.5|150
1616092500000|2021-03-18 18:35:00|6035|6033|6029|6027|6035|6033|6028.7|6026.7|201
1616092800000|2021-03-18 18:40:00|6028.7|6026.7|6022.2|6020.2|6029|6027|6021.5|6019.5|450
1616093100000|2021-03-18 18:45:00|6022.5|6020.5|6033.5|6031.5|6033.7|6031.7|6022|6020|209
1616093400000|2021-03-18 18:50:00|6033.7|6031.7|6030.7|6028.7|6034|6032|6029.5|6027.5|103
1616093700000|2021-03-18 18:55:00|6031|6029|6032|6030|6034.7|6032.7|6030.2|6028.2|65
1616094000000|2021-03-18 19:00:00|6031.5|6029.5|6028.2|6026.2|6033.5|6031.5|6027.5|6025.5|77
1616094300000|2021-03-18 19:05:00|6028.5|6026.5|6029.7|6027.7|6029.7|6027.7|6024|6022|176
1616094600000|2021-03-18 19:10:00|6030.7|6028.7|6030.2|6028.2|6032.5|6030.5|6028.5|6026.5|80
1616094900000|2021-03-18 19:15:00|6029.5|6027.5|6026.5|6024.5|6030.2|6028.2|6024.7|6022.7|41
1616095200000|2021-03-18 19:20:00|6026.7|6024.7|6021.5|6019.5|6027|6025|6021.2|6019.2|60
1616095500000|2021-03-18 19:25:00|6021.7|6019.7|6027|6025|6027.5|6025.5|6020.7|6018.7|55
1616095800000|2021-03-18 19:30:00|6026.7|6024.7|6015.5|6013.5|6028.2|6026.2|6015.5|6013.5|215
1616096100000|2021-03-18 19:35:00|6015.7|6013.7|6016.5|6014.5|6019.5|6017.5|6014.5|6012.5|75
1616096400000|2021-03-18 19:40:00|6016.2|6014.2|6013.2|6011.2|6016.7|6014.7|6012|6010|40
1616096700000|2021-03-18 19:45:00|6013.5|6011.5|6007|6005|6014.5|6012.5|6006|6004|275
1616097000000|2021-03-18 19:50:00|6007.2|6005.2|6011.2|6009.2|6014.5|6012.5|6006.5|6004.5|92
1616097300000|2021-03-18 19:55:00|6011.5|6009.5|6008.2|6006.2|6016|6014|6008|6006|297
1616097600000|2021-03-18 20:00:00|6008.5|6006.5|6014.7|6012.7|6015|6013|6008.2|6006.2|49
1616097900000|2021-03-18 20:05:00|6015|6013|6020.5|6018.5|6021.2|6019.2|6014.2|6012.2|166
1616098200000|2021-03-18 20:10:00|6020.7|6018.7|6016.2|6014.2|6020.7|6018.7|6015.2|6013.2|94
1616098500000|2021-03-18 20:15:00|6016|6014|6015|6013|6017.2|6015.2|6013.5|6011.5|311
1616098800000|2021-03-18 20:20:00|6015.2|6013.2|6013.2|6011.2|6016|6014|6013|6011|55
1616099100000|2021-03-18 20:25:00|6013|6011|6013.2|6011.2|6014|6012|6011.5|6009.5|16
1616099400000|2021-03-18 20:30:00|6013|6011|6012.7|6010.7|6014.2|6012.2|6012|6010|10
1616099700000|2021-03-18 20:35:00|6012.5|6010.5|6013|6011|6014.5|6012.5|6012.5|6010.5|8
1616100000000|2021-03-18 20:40:00|6012.7|6010.7|6014.2|6012.2|6014.2|6012.2|6012|6010|18
1616100300000|2021-03-18 20:45:00|6014|6012|6016|6014|6017|6015|6014|6012|19
1616100600000|2021-03-18 20:50:00|6016.2|6014.2|6015.7|6013.7|6018|6016|6015.5|6013.5|183
1616100900000|2021-03-18 20:55:00|6016.2|6014.2|6019.5|6017.5|6021.2|6019.2|6016.2|6014.2|80
1616101200000|2021-03-18 21:00:00|6020.6|6016.6|6021.5|6017.5|6021.8|6017.8|6020.6|6016.6|0
1616101500000|2021-03-18 21:05:00|6021.8|6017.8|6021.9|6017.9|6021.9|6017.9|6021.3|6017.3|0
1616101800000|2021-03-18 21:10:00|6021.6|6017.6|6021.7|6017.7|6021.8|6017.8|6021|6017|0
1616102100000|2021-03-18 21:15:00|6021.6|6017.6|6022.2|6018.2|6022.2|6018.2|6021.6|6017.6|0
1616102400000|2021-03-18 21:20:00|6022.3|6018.3|6022.6|6018.6|6022.7|6018.7|6022.2|6018.2|0
1616102700000|2021-03-18 21:25:00|6022.7|6018.7|6023.3|6019.3|6023.7|6019.7|6022.7|6018.7|0
1616103000000|2021-03-18 21:30:00|6023.2|6019.2|6024.2|6020.2|6024.2|6020.2|6023.2|6019.2|0
1616103300000|2021-03-18 21:35:00|6024.4|6020.4|6023.9|6019.9|6024.4|6020.4|6023.8|6019.8|0
1616103600000|2021-03-18 21:40:00|6023.7|6019.7|6024|6020|6024.1|6020.1|6023.5|6019.5|0
1616103900000|2021-03-18 21:45:00|6023.8|6019.8|6024|6020|6024.1|6020.1|6023.8|6019.8|0
1616104200000|2021-03-18 21:50:00|6024.1|6020.1|6024.1|6020.1|6024.6|6020.6|6024.1|6020.1|0
1616104500000|2021-03-18 21:55:00|6023.8|6019.8|6020.6|6016.6|6024.1|6020.1|6020.4|6016.4|0
1616104800000|2021-03-18 22:00:00|6020.9|6016.9|6024.5|6020.5|6025.1|6021.1|6020.6|6016.6|0
1616105100000|2021-03-18 22:05:00|6024.8|6020.8|6023.2|6019.2|6025.8|6021.8|6022.2|6018.2|0
1616105400000|2021-03-18 22:10:00|6022.8|6018.8|6024.5|6020.5|6025.3|6021.3|6022.8|6018.8|0
1616105700000|2021-03-18 22:15:00|6024.6|6020.6|6025.9|6021.9|6026.8|6022.8|6024.5|6020.5|0
1616106000000|2021-03-18 22:20:00|6025.6|6021.6|6019.1|6015.1|6025.9|6021.9|6019.1|6015.1|0
1616106300000|2021-03-18 22:25:00|6019|6015|6019.5|6015.5|6020.5|6016.5|6016.1|6012.1|0
1616106600000|2021-03-18 22:30:00|6019.6|6015.6|6019.8|6015.8|6021.3|6017.3|6019.5|6015.5|0
1616106900000|2021-03-18 22:35:00|6019.9|6015.9|6017.5|6013.5|6020.2|6016.2|6016.8|6012.8|0
1616107200000|2021-03-18 22:40:00|6017.6|6013.6|6018.8|6014.8|6018.8|6014.8|6016.8|6012.8|0
1616107500000|2021-03-18 22:45:00|6018.7|6014.7|6016.7|6012.7|6020.2|6016.2|6016.1|6012.1|0
1616107800000|2021-03-18 22:50:00|6016.9|6012.9|6016.1|6012.1|6018.4|6014.4|6015.8|6011.8|0
1616108100000|2021-03-18 22:55:00|6016|6012|6012.9|6008.9|6016|6012|6012.9|6008.9|0
1616108400000|2021-03-18 23:00:00|6012.6|6008.6|6015.8|6011.8|6016.1|6012.1|6012.6|6008.6|0
1616108700000|2021-03-18 23:05:00|6016.1|6012.1|6016.1|6012.1|6017.5|6013.5|6015.8|6011.8|0
1616109000000|2021-03-18 23:10:00|6016.4|6012.4|6014.9|6010.9|6016.9|6012.9|6012.2|6008.2|0
1616109300000|2021-03-18 23:15:00|6014.6|6010.6|6017|6013|6017.3|6013.3|6013.7|6009.7|0
1616109600000|2021-03-18 23:20:00|6016.9|6012.9|6017.6|6013.6|6017.6|6013.6|6014.6|6010.6|0
1616109900000|2021-03-18 23:25:00|6017.5|6013.5|6020.7|6016.7|6021|6017|6016.2|6012.2|0
1616110200000|2021-03-18 23:30:00|6020.8|6016.8|6019.8|6015.8|6021.8|6017.8|6019.1|6015.1|0
1616110500000|2021-03-18 23:35:00|6019.9|6015.9|6019.4|6015.4|6020.2|6016.2|6019.1|6015.1|0
1616110800000|2021-03-18 23:40:00|6019.5|6015.5|6018|6014|6021.6|6017.6|6017.8|6013.8|0
1616111100000|2021-03-18 23:45:00|6018.1|6014.1|6017.5|6013.5|6018.4|6014.4|6016.2|6012.2|0
1616111400000|2021-03-18 23:50:00|6017.4|6013.4|6018.1|6014.1|6019.1|6015.1|6016.7|6012.7|0
1616111700000|2021-03-18 23:55:00|6018.3|6014.3|6018.4|6014.4|6020.5|6016.5|6017.8|6013.8|0
1616112000000|2021-03-19 00:00:00|6018.3|6014.3|6021.1|6017.1|6021.6|6017.6|6016.4|6012.4|0
1616112300000|2021-03-19 00:05:00|6021.2|6017.2|6024.6|6020.6|6024.9|6020.9|6020.8|6016.8|0
1616112600000|2021-03-19 00:10:00|6024.7|6020.7|6024.2|6020.2|6024.9|6020.9|6022.8|6018.8|0
1616112900000|2021-03-19 00:15:00|6024.3|6020.3|6021.5|6018.5|6024.5|6021.4|6019.3|6016.3|0
1616113200000|2021-03-19 00:20:00|6021.6|6018.6|6018.9|6015.9|6021.6|6018.6|6017.1|6014.1|0
1616113500000|2021-03-19 00:25:00|6019|6016|6024.8|6021.8|6024.8|6021.8|6018.9|6015.9|0
1616113800000|2021-03-19 00:30:00|6024.3|6021.3|6024.8|6021.8|6026.4|6023.4|6023.3|6020.3|0
1616114100000|2021-03-19 00:35:00|6024.2|6021.2|6023.2|6020.2|6026.2|6023.2|6023.2|6020.2|0
1616114400000|2021-03-19 00:40:00|6023.1|6020.1|6023.4|6020.4|6024.9|6021.9|6023.1|6020.1|0
1616114700000|2021-03-19 00:45:00|6023.5|6020.5|6024.9|6021.9|6024.9|6021.9|6023.3|6020.3|0
1616115000000|2021-03-19 00:50:00|6024.8|6021.8|6026.4|6023.4|6027.1|6024.1|6024.8|6021.8|0
1616115300000|2021-03-19 00:55:00|6026.3|6023.3|6026.3|6023.3|6026.3|6023.3|6024.8|6021.8|0
1616115600000|2021-03-19 01:00:00|6026|6023|6026.4|6023.4|6027.8|6024.8|6024.7|6021.7|0
1616115900000|2021-03-19 01:05:00|6026.9|6023.9|6026.3|6023.3|6028.5|6025.5|6026.2|6023.2|0
1616116200000|2021-03-19 01:10:00|6026|6023|6024.9|6021.9|6026|6023|6023.5|6020.5|0
1616116500000|2021-03-19 01:15:00|6024.8|6021.8|6026.4|6023.4|6026.4|6023.4|6023.3|6020.3|0
1616116800000|2021-03-19 01:20:00|6026.5|6023.5|6023.2|6020.2|6026.6|6023.6|6023.2|6020.2|0
1616117100000|2021-03-19 01:25:00|6023.1|6020.1|6023.2|6020.2|6023.3|6020.3|6021.6|6018.6|0
1616117400000|2021-03-19 01:30:00|6022.7|6019.7|6026.4|6023.4|6026.5|6023.5|6021.7|6018.7|0
1616117700000|2021-03-19 01:35:00|6026.3|6023.3|6026.7|6023.7|6026.9|6023.9|6024.9|6021.9|0
1616118000000|2021-03-19 01:40:00|6026.8|6023.8|6028.2|6025.2|6028.3|6025.3|6026.7|6023.7|0
1616118300000|2021-03-19 01:45:00|6028.3|6025.3|6028.2|6025.2|6029.7|6026.7|6028.1|6025.1|0
1616118600000|2021-03-19 01:50:00|6028.1|6025.1|6028.3|6025.3|6029.8|6026.8|6028|6025|0
1616118900000|2021-03-19 01:55:00|6028.2|6025.2|6028.4|6025.4|6028.4|6025.4|6028.2|6025.2|0
1616119200000|2021-03-19 02:00:00|6028.3|6025.3|6023.6|6020.6|6028.4|6025.4|6023.6|6020.6|0
1616119500000|2021-03-19 02:05:00|6023.5|6020.5|6023.4|6020.4|6023.6|6020.6|6023.4|6020.4|0
1616119800000|2021-03-19 02:10:00|6023.3|6020.3|6023.5|6020.5|6023.5|6020.5|6021.9|6018.9|0
1616120100000|2021-03-19 02:15:00|6023|6020|6020.4|6017.4|6023.5|6020.5|6020.4|6017.4|0
1616120400000|2021-03-19 02:20:00|6020.5|6017.5|6020.1|6017.1|6020.5|6017.5|6018.5|6015.5|0
1616120700000|2021-03-19 02:25:00|6020.2|6017.2|6021.8|6018.8|6021.8|6018.8|6020.1|6017.1|0
1616121000000|2021-03-19 02:30:00|6021.8|6018.8|6021.7|6018.7|6021.8|6018.8|6020.1|6017.1|0
1616121300000|2021-03-19 02:35:00|6021.8|6018.8|6023.2|6020.2|6023.2|6020.2|6021.7|6018.7|0
1616121600000|2021-03-19 02:40:00|6023.1|6020.1|6019.7|6016.7|6023.1|6020.1|6019.7|6016.7|0
1616121900000|2021-03-19 02:45:00|6019.9|6016.9|6021.6|6018.6|6021.6|6018.6|6019.8|6016.8|0
1616122200000|2021-03-19 02:50:00|6021.5|6018.5|6021.5|6018.5|6023.1|6020.1|6021.4|6018.4|0
1616122500000|2021-03-19 02:55:00|6021.6|6018.6|6019.4|6016.4|6021.6|6018.6|6019.4|6016.4|0
1616122800000|2021-03-19 03:00:00|6018.9|6015.9|6019.2|6016.2|6019.6|6016.6|6018|6015|0
1616123100000|2021-03-19 03:05:00|6019.1|6016.1|6017.6|6014.6|6019.2|6016.2|6017.5|6014.5|0
1616123400000|2021-03-19 03:10:00|6017.7|6014.7|6017.2|6014.2|6019.1|6016.1|6017.1|6014.1|0
1616123700000|2021-03-19 03:15:00|6017.1|6014.1|6018.8|6015.8|6018.8|6015.8|6017.1|6014.1|0
1616124000000|2021-03-19 03:20:00|6018.9|6015.9|6020.6|6017.6|6020.6|6017.6|6018.8|6015.8|0
1616124300000|2021-03-19 03:25:00|6020.5|6017.5|6020.7|6017.7|6022.2|6019.2|6020.5|6017.5|0
1616124600000|2021-03-19 03:30:00|6020.4|6017.4|6019.2|6016.2|6020.8|6017.8|6019.1|6016.1|0
1616124900000|2021-03-19 03:35:00|6019.3|6016.3|6020.6|6017.6|6020.7|6017.7|6019.2|6016.2|0
1616125200000|2021-03-19 03:40:00|6020.7|6017.7|6022.1|6019.1|6026.7|6023.7|6020.5|6017.5|0
1616125500000|2021-03-19 03:45:00|6022|6019|6019.1|6016.1|6023.5|6020.5|6018.9|6015.9|0
1616125800000|2021-03-19 03:50:00|6019|6016|6012.9|6009.9|6019.1|6016.1|6012.7|6009.7|0
1616126100000|2021-03-19 03:55:00|6012.8|6009.8|6011.6|6008.6|6013|6010|6010|6007|0
1616126400000|2021-03-19 04:00:00|6011.6|6008.6|6011.7|6008.7|6013.2|6010.2|6010.1|6007.1|0
1616126700000|2021-03-19 04:05:00|6011.6|6008.6|6014.6|6011.6|6014.7|6011.7|6010.1|6007.1|0
1616127000000|2021-03-19 04:10:00|6014.7|6011.7|6016.3|6013.3|6016.3|6013.3|6013.2|6010.2|0
1616127300000|2021-03-19 04:15:00|6016.2|6013.2|6017.9|6014.9|6021|6018|6016.2|6013.2|0
1616127600000|2021-03-19 04:20:00|6018|6015|6019.4|6016.4|6019.6|6016.6|6018|6015|0
1616127900000|2021-03-19 04:25:00|6019.5|6016.5|6019.5|6016.5|6019.5|6016.5|6019.4|6016.4|0
1616128200000|2021-03-19 04:30:00|6019.8|6016.8|6019.6|6016.6|6021.1|6018.1|6019.5|6016.5|0
1616128500000|2021-03-19 04:35:00|6019.7|6016.7|6019.4|6016.4|6019.7|6016.7|6017.9|6014.9|0
1616128800000|2021-03-19 04:40:00|6019.5|6016.5|6018.1|6015.1|6019.6|6016.6|6017.9|6014.9|0
1616129100000|2021-03-19 04:45:00|6018.4|6015.4|6018|6015|6018.8|6015.8|6018|6015|0
1616129400000|2021-03-19 04:50:00|6018.1|6015.1|6019.7|6016.7|6019.7|6016.7|6018|6015|0
1616129700000|2021-03-19 04:55:00|6019.6|6016.6|6019.6|6016.6|6019.7|6016.7|6019.5|6016.5|0
1616130000000|2021-03-19 05:00:00|6019.7|6016.7|6019.7|6016.7|6021.3|6018.3|6019.6|6016.6|0
1616130300000|2021-03-19 05:05:00|6019.8|6016.8|6019.8|6016.8|6021.3|6018.3|6019.7|6016.7|0
1616130600000|2021-03-19 05:10:00|6019.7|6016.7|6018.1|6015.1|6019.8|6016.8|6016.6|6013.6|0
1616130900000|2021-03-19 05:15:00|6017.6|6014.6|6016.5|6013.5|6018.2|6015.2|6016.4|6013.4|0
1616131200000|2021-03-19 05:20:00|6016.4|6013.4|6014.8|6011.8|6016.4|6013.4|6014.7|6011.7|0
1616131500000|2021-03-19 05:25:00|6014.7|6011.7|6014.9|6011.9|6016.4|6013.4|6014.7|6011.7|0
1616131800000|2021-03-19 05:30:00|6014.6|6011.6|6014.7|6011.7|6014.8|6011.8|6012.9|6009.9|0
1616132100000|2021-03-19 05:35:00|6014.8|6011.8|6016.1|6013.1|6016.3|6013.3|6014.8|6011.8|0
1616132400000|2021-03-19 05:40:00|6016.2|6013.2|6014.6|6011.6|6016.2|6013.2|6013.2|6010.2|0
1616132700000|2021-03-19 05:45:00|6014.7|6011.7|6016.2|6013.2|6016.3|6013.3|6014.7|6011.7|0
1616133000000|2021-03-19 05:50:00|6015.6|6012.6|6017.7|6014.7|6017.8|6014.8|6014.7|6011.7|0
1616133300000|2021-03-19 05:55:00|6017.6|6014.6|6017.8|6014.8|6019.3|6016.3|6016.1|6013.1|0
1616133600000|2021-03-19 06:00:00|6017.7|6014.7|6012.7|6009.7|6017.7|6014.7|6012.7|6009.7|0
1616133900000|2021-03-19 06:05:00|6012.6|6009.6|6011.1|6008.1|6012.7|6009.7|6011|6008|0
1616134200000|2021-03-19 06:10:00|6011.2|6008.2|6004.9|6001.9|6011.2|6008.2|6004.8|6001.8|0
1616134500000|2021-03-19 06:15:00|6004.8|6001.8|6004.7|6001.7|6006.4|6003.4|6003.2|6000.2|0
1616134800000|2021-03-19 06:20:00|6005|6002|6008|6005|6008|6005|6004.7|6001.7|0
1616135100000|2021-03-19 06:25:00|6008.1|6005.1|6009.5|6006.5|6009.6|6006.6|6007.2|6004.2|0
1616135400000|2021-03-19 06:30:00|6009.4|6006.4|6011.2|6008.2|6012.6|6009.6|6009.4|6006.4|0
1616135700000|2021-03-19 06:35:00|6011.1|6008.1|6010.9|6007.9|6011.2|6008.2|6010.9|6007.9|0
1616136000000|2021-03-19 06:40:00|6011|6008|6011.2|6008.2|6012.5|6009.5|6010.8|6007.8|0
1616136300000|2021-03-19 06:45:00|6011.5|6008.5|6015.8|6012.8|6016|6013|6011.2|6008.2|0
1616136600000|2021-03-19 06:50:00|6015.9|6012.9|6017.4|6014.4|6017.7|6014.7|6015.8|6012.8|0
1616136900000|2021-03-19 06:55:00|6017.3|6014.3|6018.4|6015.4|6018.4|6015.4|6017.3|6014.3|0
1616137200000|2021-03-19 07:00:00|6018.5|6015.5|6019.2|6017.2|6024.7|6022.7|6014|6012|889
1616137500000|2021-03-19 07:05:00|6019.5|6017.5|6024.5|6022.5|6025|6023|6019.5|6017.5|227
1616137800000|2021-03-19 07:10:00|6024.2|6022.2|6027.7|6025.7|6028|6026|6023.2|6021.2|273
1616138100000|2021-03-19 07:15:00|6027.5|6025.5|6031|6029|6031.7|6029.7|6027|6025|229
1616138400000|2021-03-19 07:20:00|6031.2|6029.2|6031|6029|6031.5|6029.5|6030|6028|111
1616138700000|2021-03-19 07:25:00|6030.7|6028.7|6028.2|6026.2|6032|6030|6028|6026|161
1616139000000|2021-03-19 07:30:00|6028|6026|6031|6029|6031.7|6029.7|6027.2|6025.2|342
1616139300000|2021-03-19 07:35:00|6031.2|6029.2|6028.2|6026.2|6031.5|6029.5|6028.2|6026.2|153
1616139600000|2021-03-19 07:40:00|6028|6026|6030|6028|6031|6029|6025.7|6023.7|662
1616139900000|2021-03-19 07:45:00|6029.7|6027.7|6033|6031|6033.5|6031.5|6029.7|6027.7|199
1616140200000|2021-03-19 07:50:00|6032.7|6030.7|6027.5|6025.5|6034.7|6032.7|6027.5|6025.5|219
1616140500000|2021-03-19 07:55:00|6027.7|6025.7|6023.7|6021.7|6031|6029|6023.2|6021.2|483
1616140800000|2021-03-19 08:00:00|6023.5|6021.5|6015.2|6014.2|6031|6030|6013.7|6012.7|2958
1616141100000|2021-03-19 08:05:00|6015|6014|6024.2|6023.2|6026.2|6025.2|6015|6014|1709
1616141400000|2021-03-19 08:10:00|6024|6023|6019.5|6018.5|6027.5|6026.5|6015.7|6014.7|2523
1616141700000|2021-03-19 08:15:00|6020.2|6019.2|6023.5|6022.5|6024|6023|6016|6015|827
1616142000000|2021-03-19 08:20:00|6023.7|6022.7|6019|6018|6025|6024|6018.7|6017.7|561
1616142300000|2021-03-19 08:25:00|6019.2|6018.2|6030.5|6029.5|6034|6033|6018.2|6017.2|2771
1616142600000|2021-03-19 08:30:00|6030|6029|6032.2|6031.2|6038.2|6037.2|6029.5|6028.5|703
1616142900000|2021-03-19 08:35:00|6032|6031|6029.2|6028.2|6036.2|6035.2|6029|6028|466
1616143200000|2021-03-19 08:40:00|6028.9|6027.9|6023.4|6022.4|6030.9|6029.9|6022.2|6021.2|1213
1616143500000|2021-03-19 08:45:00|6023.2|6022.2|6021.2|6020.2|6025.4|6024.4|6019.9|6018.9|385
1616143800000|2021-03-19 08:50:00|6021.4|6020.4|6024.4|6023.4|6026.9|6025.9|6020.7|6019.7|550
1616144100000|2021-03-19 08:55:00|6024.2|6023.2|6026.9|6025.9|6027.2|6026.2|6023.7|6022.7|334
1616144400000|2021-03-19 09:00:00|6026.7|6025.7|6020.7|6019.7|6027.4|6026.4|6019.2|6018.2|721
1616144700000|2021-03-19 09:05:00|6020.4|6019.4|6020.2|6019.2|6023.4|6022.4|6019.4|6018.4|394
1616145000000|2021-03-19 09:10:00|6020.4|6019.4|6025.2|6024.2|6025.7|6024.7|6020.2|6019.2|205
1616145300000|2021-03-19 09:15:00|6024.9|6023.9|6028.2|6027.2|6028.7|6027.7|6024.7|6023.7|279
1616145600000|2021-03-19 09:20:00|6028.4|6027.4|6031.4|6030.4|6031.7|6030.7|6024.9|6023.9|321
1616145900000|2021-03-19 09:25:00|6031.2|6030.2|6024.4|6023.4|6032.7|6031.7|6024.2|6023.2|212
1616146200000|2021-03-19 09:30:00|6024.2|6023.2|6027.2|6026.2|6028.2|6027.2|6022.9|6021.9|563
1616146500000|2021-03-19 09:35:00|6027.4|6026.4|6026.9|6025.9|6027.9|6026.9|6024.4|6023.4|358
1616146800000|2021-03-19 09:40:00|6026.7|6025.7|6026.2|6025.2|6028.2|6027.2|6025.2|6024.2|236
1616147100000|2021-03-19 09:45:00|6026.4|6025.4|6023.9|6022.9|6030.2|6029.2|6023.2|6022.2|427
1616147400000|2021-03-19 09:50:00|6023.7|6022.7|6026.4|6025.4|6027.4|6026.4|6023.7|6022.7|675
1616147700000|2021-03-19 09:55:00|6026.7|6025.7|6028.9|6027.9|6030.4|6029.4|6026.4|6025.4|484
1616148000000|2021-03-19 10:00:00|6029.2|6028.2|6029.7|6028.7|6031.2|6030.2|6027.9|6026.9|262
1616148300000|2021-03-19 10:05:00|6029.4|6028.4|6031.2|6030.2|6032.2|6031.2|6028.7|6027.7|193
1616148600000|2021-03-19 10:10:00|6031.4|6030.4|6022.9|6021.9|6032.2|6031.2|6020.9|6019.9|1002
1616148900000|2021-03-19 10:15:00|6023.2|6022.2|6023.7|6022.7|6026.2|6025.2|6017.2|6016.2|670
1616149200000|2021-03-19 10:20:00|6023.9|6022.9|6026.2|6025.2|6027.2|6026.2|6021.7|6020.7|265
1616149500000|2021-03-19 10:25:00|6025.9|6024.9|6033.7|6032.7|6033.7|6032.7|6025.4|6024.4|355
1616149800000|2021-03-19 10:30:00|6033.4|6032.4|6034.9|6033.9|6035.7|6034.7|6032.7|6031.7|285
1616150100000|2021-03-19 10:35:00|6035.2|6034.2|6035.4|6034.4|6038.2|6037.2|6034.7|6033.7|248
1616150400000|2021-03-19 10:40:00|6035.7|6034.7|6038.7|6037.7|6039.2|6038.2|6035.2|6034.2|309
1616150700000|2021-03-19 10:45:00|6038.4|6037.4|6039.2|6038.2|6042.2|6041.2|6036.4|6035.4|374
1616151000000|2021-03-19 10:50:00|6038.7|6037.7|6042.4|6041.4|6049.7|6048.7|6038.4|6037.4|1145
1616151300000|2021-03-19 10:55:00|6042.7|6041.7|6039.2|6038.2|6044.7|6043.7|6036.9|6035.9|1345
1616151600000|2021-03-19 11:00:00|6038.9|6037.9|6038.7|6037.7|6039.7|6038.7|6035.2|6034.2|650
1616151900000|2021-03-19 11:05:00|6038.4|6037.4|6034.2|6033.2|6038.4|6037.4|6032.9|6031.9|252
1616152200000|2021-03-19 11:10:00|6034.4|6033.4|6029.7|6028.7|6034.4|6033.4|6028.7|6027.7|297
1616152500000|2021-03-19 11:15:00|6029.4|6028.4|6027.9|6026.9|6030.2|6029.2|6027.9|6026.9|276
1616152800000|2021-03-19 11:20:00|6028.2|6027.2|6023.2|6022.2|6028.2|6027.2|6022.2|6021.2|360
1616153100000|2021-03-19 11:25:00|6022.9|6021.9|6022.2|6021.2|6024.2|6023.2|6020.7|6019.7|346
1616153400000|2021-03-19 11:30:00|6022.7|6021.7|6025.4|6024.4|6025.9|6024.9|6022.2|6021.2|243
1616153700000|2021-03-19 11:35:00|6025.2|6024.2|6025.7|6024.7|6025.7|6024.7|6023.2|6022.2|185
1616154000000|2021-03-19 11:40:00|6025.9|6024.9|6022.7|6021.7|6026.9|6025.9|6021.2|6020.2|372
1616154300000|2021-03-19 11:45:00|6022.9|6021.9|6023.2|6022.2|6024.7|6023.7|6021.7|6020.7|165
1616154600000|2021-03-19 11:50:00|6022.7|6021.7|6020.7|6019.7|6023.2|6022.2|6019.4|6018.4|424
1616154900000|2021-03-19 11:55:00|6020.9|6019.9|6021.4|6020.4|6022.7|6021.7|6020.4|6019.4|183
1616155200000|2021-03-19 12:00:00|6021.7|6020.7|6022.2|6021.2|6024.7|6023.7|6019.2|6018.2|641
1616155500000|2021-03-19 12:05:00|6021.9|6020.9|6018.4|6017.4|6022.2|6021.2|6017.7|6016.7|341
1616155800000|2021-03-19 12:10:00|6018.2|6017.2|6017.2|6016.2|6019.2|6018.2|6016.7|6015.7|284
1616156100000|2021-03-19 12:15:00|6016.9|6015.9|6018.7|6017.7|6019.2|6018.2|6016.7|6015.7|256
1616156400000|2021-03-19 12:20:00|6018.9|6017.9|6018.9|6017.9|6019.7|6018.7|6018.2|6017.2|304
1616156700000|2021-03-19 12:25:00|6018.7|6017.7|6014.2|6013.2|6018.7|6017.7|6013.2|6012.2|1066
1616157000000|2021-03-19 12:30:00|6014.4|6013.4|6018.9|6017.9|6020.7|6019.7|6014.2|6013.2|445
1616157300000|2021-03-19 12:35:00|6019.2|6018.2|6022.4|6021.4|6023.2|6022.2|6018.4|6017.4|348
1616157600000|2021-03-19 12:40:00|6022.3|6021.3|6023.3|6022.3|6024.1|6023.1|6021.6|6020.6|175
1616157900000|2021-03-19 12:45:00|6023.1|6022.1|6022.6|6021.6|6025.1|6024.1|6021.6|6020.6|194
1616158200000|2021-03-19 12:50:00|6022.3|6021.3|6022.6|6021.6|6023.6|6022.6|6021.1|6020.1|5181
1616158500000|2021-03-19 12:55:00|6022.8|6021.8|6022.3|6021.3|6024.3|6023.3|6021.6|6020.6|324
1616158800000|2021-03-19 13:00:00|6022.1|6021.1|6019.3|6018.3|6024.1|6023.1|6010.6|6009.6|1691
1616159100000|2021-03-19 13:05:00|6019.1|6018.1|6016.8|6015.8|6021.3|6020.3|6016.1|6015.1|302
1616159400000|2021-03-19 13:10:00|6016.6|6015.6|6014.1|6013.1|6018.1|6017.1|6013.1|6012.1|222
1616159700000|2021-03-19 13:15:00|6013.8|6012.8|6013.3|6012.3|6017.3|6016.3|6013.1|6012.1|355
1616160000000|2021-03-19 13:20:00|6013.1|6012.1|6009.1|6008.1|6013.8|6012.8|6009.1|6008.1|378
1616160300000|2021-03-19 13:25:00|6008.8|6007.8|6005.3|6004.3|6010.1|6009.1|6005.3|6004.3|1450
1616160600000|2021-03-19 13:30:00|6005.6|6004.6|6003.6|6002.6|6006.8|6005.8|6002.3|6001.3|815
1616160900000|2021-03-19 13:35:00|6003.8|6002.8|6000.1|5999.1|6006.8|6005.8|6000.1|5999.1|907
1616161200000|2021-03-19 13:40:00|5999.8|5998.8|5992.8|5991.8|6000.6|5999.6|5987.8|5986.8|1106
1616161500000|2021-03-19 13:45:00|5993.1|5992.1|5984.6|5983.6|5993.6|5992.6|5981.6|5980.6|1054
1616161800000|2021-03-19 13:50:00|5984.3|5983.3|5992.8|5991.8|5998.6|5997.6|5984.1|5983.1|995
1616162100000|2021-03-19 13:55:00|5992.6|5991.6|5994.8|5993.8|5996.3|5995.3|5987.3|5986.3|671
1616162400000|2021-03-19 14:00:00|5995.1|5994.1|5988.1|5987.1|5996.3|5995.3|5985.1|5984.1|819
1616162700000|2021-03-19 14:05:00|5987.8|5986.8|5994.1|5993.1|5994.1|5993.1|5982.6|5981.6|1059
1616163000000|2021-03-19 14:10:00|5994.3|5993.3|5994.8|5993.8|5995.6|5994.6|5990.1|5989.1|871
1616163300000|2021-03-19 14:15:00|5994.6|5993.6|5999.8|5998.8|6000.3|5999.3|5992.6|5991.6|516
1616163600000|2021-03-19 14:20:00|5999.6|5998.6|6001.8|6000.8|6004.1|6003.1|5998.8|5997.8|619
1616163900000|2021-03-19 14:25:00|6002.1|6001.1|6001.3|6000.3|6003.1|6002.1|5999.1|5998.1|531
1616164200000|2021-03-19 14:30:00|6001.6|6000.6|5997.3|5996.3|6003.6|6002.6|5993.8|5992.8|1088
1616164500000|2021-03-19 14:35:00|5997.6|5996.6|6003.1|6002.1|6003.1|6002.1|5996.3|5995.3|668
1616164800000|2021-03-19 14:40:00|6002.8|6001.8|6007.3|6006.3|6008.8|6007.8|6000.8|5999.8|1104
1616165100000|2021-03-19 14:45:00|6007.1|6006.1|6009.6|6008.6|6009.6|6008.6|6006.1|6005.1|1107
1616165400000|2021-03-19 14:50:00|6009.3|6008.3|6014.1|6013.1|6015.6|6014.6|6008.6|6007.6|1456
1616165700000|2021-03-19 14:55:00|6014.6|6013.6|6016.8|6015.8|6016.8|6015.8|6011.6|6010.6|2086
1616166000000|2021-03-19 15:00:00|6017.3|6016.3|6009.6|6008.6|6018.6|6017.6|6008.6|6007.6|760
1616166300000|2021-03-19 15:05:00|6009.1|6008.1|6008.1|6007.1|6011.8|6010.8|6007.1|6006.1|602
1616166600000|2021-03-19 15:10:00|6008.3|6007.3|6004.3|6003.3|6010.3|6009.3|6003.6|6002.6|436
1616166900000|2021-03-19 15:15:00|6004.6|6003.6|6005.3|6004.3|6006.1|6005.1|6001.3|6000.3|591
1616167200000|2021-03-19 15:20:00|6005.1|6004.1|5998.6|5997.6|6005.6|6004.6|5998.1|5997.1|444
1616167500000|2021-03-19 15:25:00|5998.3|5997.3|5994.6|5993.6|5999.3|5998.3|5993.1|5992.1|485
1616167800000|2021-03-19 15:30:00|5994.3|5993.3|6000.1|5999.1|6000.8|5999.8|5993.6|5992.6|473
1616168100000|2021-03-19 15:35:00|6000.6|5999.6|6001.3|6000.3|6002.1|6001.1|5998.6|5997.6|495
1616168400000|2021-03-19 15:40:00|6001.1|6000.1|6007.8|6006.8|6007.8|6006.8|6001.1|6000.1|401
1616168700000|2021-03-19 15:45:00|6007.6|6006.6|6005.6|6004.6|6008.3|6007.3|6004.8|6003.8|373
1616169000000|2021-03-19 15:50:00|6005.3|6004.3|6010.8|6009.8|6012.1|6011.1|6004.6|6003.6|414
1616169300000|2021-03-19 15:55:00|6010.6|6009.6|6011.8|6010.8|6013.1|6012.1|6008.6|6007.6|541
1616169600000|2021-03-19 16:00:00|6012.1|6011.1|6014.6|6013.6|6015.6|6014.6|6011.3|6010.3|852
1616169900000|2021-03-19 16:05:00|6014.3|6013.3|6014.1|6013.1|6015.1|6014.1|6012.6|6011.6|387
1616170200000|2021-03-19 16:10:00|6013.8|6012.8|6012.3|6011.3|6013.8|6012.8|6011.6|6010.6|348
1616170500000|2021-03-19 16:15:00|6012.1|6011.1|6012.1|6011.1|6015.8|6014.8|6012.1|6011.1|479
1616170800000|2021-03-19 16:20:00|6011.8|6010.8|6015|6014|6015.7|6014.7|6011.3|6010.3|563
1616171100000|2021-03-19 16:25:00|6015.2|6014.2|6012.5|6011.5|6016.5|6015.5|6012.2|6011.2|1114
1616171400000|2021-03-19 16:30:00|6012.9|6010.9|6002.9|6000.9|6016.4|6014.4|6000.9|5998.9|4202
1616171700000|2021-03-19 16:35:00|6001.9|5999.9|5993.4|5991.4|6002.4|6000.4|5992.4|5990.4|2496
1616172000000|2021-03-19 16:40:00|5993.6|5991.6|6002.1|6000.1|6002.4|6000.4|5993.1|5991.1|680
1616172300000|2021-03-19 16:45:00|6001.9|5999.9|6004.9|6002.9|6005.4|6003.4|6000.9|5998.9|638
1616172600000|2021-03-19 16:50:00|6004.6|6002.6|6005.1|6003.1|6005.9|6003.9|6003.1|6001.1|153
1616172900000|2021-03-19 16:55:00|6004.9|6002.9|6008.4|6006.4|6008.6|6006.6|6004.9|6002.9|162
1616173200000|2021-03-19 17:00:00|6008.9|6006.9|6006.4|6004.4|6008.9|6006.9|6005.4|6003.4|221
1616173500000|2021-03-19 17:05:00|6005.9|6003.9|6006.9|6004.9|6006.9|6004.9|6002.9|6000.9|171
1616173800000|2021-03-19 17:10:00|6007.1|6005.1|6010.6|6008.6|6010.6|6008.6|6006.4|6004.4|185
1616174100000|2021-03-19 17:15:00|6010.4|6008.4|6010.9|6008.9|6012.4|6010.4|6008.9|6006.9|176
1616174400000|2021-03-19 17:20:00|6011.1|6009.1|6011.6|6009.6|6011.9|6009.9|6010.4|6008.4|65
1616174700000|2021-03-19 17:25:00|6011.4|6009.4|6011.4|6009.4|6012.4|6010.4|6009.1|6007.1|129
1616175000000|2021-03-19 17:30:00|6011.1|6009.1|6009.9|6007.9|6012.1|6010.1|6009.1|6007.1|60
1616175300000|2021-03-19 17:35:00|6009.6|6007.6|6010.1|6008.1|6010.9|6008.9|6007.9|6005.9|123
1616175600000|2021-03-19 17:40:00|6010.4|6008.4|6010.6|6008.6|6011.4|6009.4|6009.9|6007.9|27
1616175900000|2021-03-19 17:45:00|6010.9|6008.9|6012.6|6010.6|6013.1|6011.1|6010.9|6008.9|40
1616176200000|2021-03-19 17:50:00|6012.9|6010.9|6012.1|6010.1|6013.4|6011.4|6011.4|6009.4|26
1616176500000|2021-03-19 17:55:00|6011.9|6009.9|6013.1|6011.1|6013.4|6011.4|6010.4|6008.4|74
1616176800000|2021-03-19 18:00:00|6013.4|6011.4|6012.9|6010.9|6015.1|6013.1|6011.9|6009.9|99
1616177100000|2021-03-19 18:05:00|6012.6|6010.6|6008.6|6006.6|6013.9|6011.9|6008.4|6006.4|88
1616177400000|2021-03-19 18:10:00|6008.4|6006.4|6011.4|6009.4|6011.4|6009.4|6007.6|6005.6|24
1616177700000|2021-03-19 18:15:00|6011.6|6009.6|6007.6|6005.6|6011.9|6009.9|6006.9|6004.9|29
1616178000000|2021-03-19 18:20:00|6007.9|6005.9|6008.4|6006.4|6008.6|6006.6|6005.1|6003.1|25
1616178300000|2021-03-19 18:25:00|6008.1|6006.1|6010.9|6008.9|6011.1|6009.1|6006.9|6004.9|23
1616178600000|2021-03-19 18:30:00|6011.1|6009.1|6011.1|6009.1|6011.9|6009.9|6010.6|6008.6|8
1616178900000|2021-03-19 18:35:00|6011.4|6009.4|6012.1|6010.1|6013.9|6011.9|6010.4|6008.4|194
1616179200000|2021-03-19 18:40:00|6012.4|6010.4|6011.6|6009.6|6013.6|6011.6|6011.4|6009.4|22
1616179500000|2021-03-19 18:45:00|6011.9|6009.9|6012.1|6010.1|6012.9|6010.9|6010.9|6008.9|29
1616179800000|2021-03-19 18:50:00|6011.9|6009.9|6009.9|6007.9|6012.4|6010.4|6009.4|6007.4|50
1616180100000|2021-03-19 18:55:00|6010.1|6008.1|6013.6|6011.6|6013.9|6011.9|6009.6|6007.6|46
1616180400000|2021-03-19 19:00:00|6013.4|6011.4|6011.1|6009.1|6014.4|6012.4|6010.4|6008.4|49
1616180700000|2021-03-19 19:05:00|6010.9|6008.9|6010.4|6008.4|6011.9|6009.9|6009.6|6007.6|59
1616181000000|2021-03-19 19:10:00|6010.1|6008.1|6009.9|6007.9|6012.6|6010.6|6009.9|6007.9|47
1616181300000|2021-03-19 19:15:00|6010.1|6008.1|6008.6|6006.6|6011.6|6009.6|6008.1|6006.1|68
1616181600000|2021-03-19 19:20:00|6008.9|6006.9|6008.9|6006.9|6009.9|6007.9|6007.9|6005.9|54
1616181900000|2021-03-19 19:25:00|6008.6|6006.6|6010.9|6008.9|6011.1|6009.1|6008.4|6006.4|39
1616182200000|2021-03-19 19:30:00|6011.1|6009.1|6013.9|6011.9|6013.9|6011.9|6009.6|6007.6|84
1616182500000|2021-03-19 19:35:00|6014.1|6012.1|6014.4|6012.4|6016.6|6014.6|6013.1|6011.1|85
1616182800000|2021-03-19 19:40:00|6014.6|6012.6|6015.1|6013.1|6016.4|6014.4|6014.4|6012.4|74
1616183100000|2021-03-19 19:45:00|6014.9|6012.9|6012.4|6010.4|6016.4|6014.4|6010.6|6008.6|173
1616183400000|2021-03-19 19:50:00|6011.4|6009.4|6010.1|6008.1|6015.4|6013.4|6008.9|6006.9|185
1616183700000|2021-03-19 19:55:00|6010.6|6008.6|6006.4|6004.4|6011.6|6009.6|6004.4|6002.4|339
1616184000000|2021-03-19 20:00:00|6006.1|6004.1|6007.9|6005.9|6009.4|6007.4|6005.9|6003.9|126
1616184300000|2021-03-19 20:05:00|6007.6|6005.6|6008.1|6006.1|6008.4|6006.4|6005.4|6003.4|40
1616184600000|2021-03-19 20:10:00|6007.9|6005.9|6005.9|6003.9|6007.9|6005.9|6005.6|6003.6|26
1616184900000|2021-03-19 20:15:00|6006.1|6004.1|6006.1|6004.1|6006.9|6004.9|6005.6|6003.6|10
1616185200000|2021-03-19 20:20:00|6006.4|6004.4|6006.9|6004.9|6006.9|6004.9|6006.4|6004.4|2
1616185500000|2021-03-19 20:25:00|6007.1|6005.1|6007.9|6005.9|6008.1|6006.1|6007.1|6005.1|3
1616185800000|2021-03-19 20:30:00|6008.1|6006.1|6008.9|6006.9|6008.9|6006.9|6006.9|6004.9|23
1616186100000|2021-03-19 20:35:00|6009.1|6007.1|6007.9|6005.9|6009.4|6007.4|6007.9|6005.9|11
1616186400000|2021-03-19 20:40:00|6008.1|6006.1|6007.9|6005.9|6008.4|6006.4|6007.6|6005.6|3
1616186700000|2021-03-19 20:45:00|6008.1|6006.1|6008.4|6006.4|6008.4|6006.4|6007.6|6005.6|4
1616187000000|2021-03-19 20:50:00|6008.1|6006.1|6007.9|6005.9|6008.9|6006.9|6007.1|6005.1|19
1616187300000|2021-03-19 20:55:00|6007.6|6005.6|6007.9|6005.9|6007.9|6005.9|6005.9|6003.9|60
1616364000000|2021-03-21 22:00:00|5998.6|5994.6|6000.3|5996.3|6000.3|5996.3|5997.5|5993.5|0
1616364300000|2021-03-21 22:05:00|6000.4|5996.4|6004.1|6000.1|6004.7|6000.7|6000.4|5996.4|0
1616364600000|2021-03-21 22:10:00|6004|6000|5999.1|5995.1|6004|6000|5998.3|5994.3|0
1616364900000|2021-03-21 22:15:00|5998.9|5994.9|6000|5996|6001.1|5997.1|5998.6|5994.6|0
1616365200000|2021-03-21 22:20:00|5999.7|5995.7|5997.4|5993.4|6000|5996|5996.9|5992.9|0
1616365500000|2021-03-21 22:25:00|5997.7|5993.7|6000.4|5996.4|6001.5|5997.5|5997.7|5993.7|0
1616365800000|2021-03-21 22:30:00|6000.5|5996.5|5999.7|5995.7|6001.4|5997.4|5998.7|5994.7|0
1616366100000|2021-03-21 22:35:00|5999.8|5995.8|5999.7|5995.7|6001.1|5997.1|5999.4|5995.4|0
1616366400000|2021-03-21 22:40:00|5999.8|5995.8|6003.4|5999.4|6003.7|5999.7|5999.8|5995.8|0
1616366700000|2021-03-21 22:45:00|6003.5|5999.5|6004.1|6000.1|6004.8|6000.8|6003.5|5999.5|0
1616367000000|2021-03-21 22:50:00|6004|6000|6003.4|5999.4|6004|6000|6002.8|5998.8|0
1616367300000|2021-03-21 22:55:00|6003.5|5999.5|6004.5|6000.5|6004.5|6000.5|6003.5|5999.5|0
1616367600000|2021-03-21 23:00:00|6004.6|6000.6|6007.1|6003.1|6007.2|6003.2|6004.2|6000.2|0
1616367900000|2021-03-21 23:05:00|6007.2|6003.2|6005.6|6001.6|6007.5|6003.5|6005.3|6001.3|0
1616368200000|2021-03-21 23:10:00|6005.4|6001.4|6007.3|6003.3|6007.6|6003.6|6004.6|6000.6|0
1616368500000|2021-03-21 23:15:00|6007.1|6003.1|6007.5|6003.5|6007.5|6003.5|6006.5|6002.5|0
1616368800000|2021-03-21 23:20:00|6007.4|6003.4|6008.9|6004.9|6009.8|6005.8|6007.1|6003.1|0
1616369100000|2021-03-21 23:25:00|6008.8|6004.8|6010.3|6006.3|6010.3|6006.3|6008.3|6004.3|0
1616369400000|2021-03-21 23:30:00|6010.2|6006.2|6009.3|6005.3|6010.4|6006.4|6008.6|6004.6|0
1616369700000|2021-03-21 23:35:00|6009.4|6005.4|6010.7|6006.7|6011.3|6007.3|6006.9|6002.9|0
1616370000000|2021-03-21 23:40:00|6010.6|6006.6|6010.4|6006.4|6010.9|6006.9|6009.3|6005.3|0
1616370300000|2021-03-21 23:45:00|6010|6006|6007|6003|6010.4|6006.4|6007|6003|0
1616370600000|2021-03-21 23:50:00|6007.3|6003.3|6006.2|6002.2|6007.6|6003.6|6005.6|6001.6|0
1616370900000|2021-03-21 23:55:00|6006.1|6002.1|6008.1|6004.1|6008.7|6004.7|6005.5|6001.5|0
1616371200000|2021-03-22 00:00:00|6008.4|6004.4|6008.7|6004.7|6009.7|6005.7|6005|6001|0
1616371500000|2021-03-22 00:05:00|6008.6|6004.6|6005.9|6001.9|6009|6005|6005.3|6001.3|0
1616371800000|2021-03-22 00:10:00|6005.6|6001.6|6008|6004|6009.4|6005.4|6005.6|6001.6|0
1616372100000|2021-03-22 00:15:00|6008.1|6004.1|6005.8|6002.8|6008.1|6004.5|6000.1|5997.1|0
1616372400000|2021-03-22 00:20:00|6005.2|6002.2|6003|6000|6005.2|6002.2|6001.4|5998.4|0
1616372700000|2021-03-22 00:25:00|6002.9|5999.9|6000.7|5997.7|6003|6000|5998.4|5995.4|0
1616373000000|2021-03-22 00:30:00|6000.4|5997.4|5998.4|5995.4|6000.4|5997.4|5998.4|5995.4|0
1616373300000|2021-03-22 00:35:00|5998.3|5995.3|6001.4|5998.4|6001.5|5998.5|5998.3|5995.3|0
1616373600000|2021-03-22 00:40:00|6000.9|5997.9|5999.2|5996.2|6001.5|5998.5|5998.4|5995.4|0
1616373900000|2021-03-22 00:45:00|5999.1|5996.1|5999.1|5996.1|6000|5997|5998.3|5995.3|0
1616374200000|2021-03-22 00:50:00|5999.2|5996.2|6001.4|5998.4|6001.5|5998.5|5998.4|5995.4|0
1616374500000|2021-03-22 00:55:00|6001.5|5998.5|5996.9|5993.9|6001.5|5998.5|5996.9|5993.9|0
1616374800000|2021-03-22 01:00:00|5996.8|5993.8|5997|5994|5998.4|5995.4|5995.3|5992.3|0
1616375100000|2021-03-22 01:05:00|5997.1|5994.1|5997.6|5994.6|5999.9|5996.9|5997|5994|0
1616375400000|2021-03-22 01:10:00|5997.7|5994.7|5992.2|5989.2|5998.4|5995.4|5992.1|5989.1|0
1616375700000|2021-03-22 01:15:00|5992.1|5989.1|5989.6|5986.6|5993.7|5990.7|5988.1|5985.1|0
1616376000000|2021-03-22 01:20:00|5989.7|5986.7|5988.1|5985.1|5989.7|5986.7|5988|5985|0
1616376300000|2021-03-22 01:25:00|5988.2|5985.2|5991.2|5988.2|5992.6|5989.6|5988.1|5985.1|0
1616376600000|2021-03-22 01:30:00|5991.1|5988.1|5991.4|5988.4|5992.8|5989.8|5991.1|5988.1|0
1616376900000|2021-03-22 01:35:00|5991.9|5988.9|5996.3|5993.3|5996.4|5993.4|5991.9|5988.9|0
1616377200000|2021-03-22 01:40:00|5996.2|5993.2|5998.3|5995.3|5998.3|5995.3|5996.2|5993.2|0
1616377500000|2021-03-22 01:45:00|5998.9|5995.9|6004|6001|6004.1|6001.1|5998.9|5995.9|0
1616377800000|2021-03-22 01:50:00|6004.1|6001.1|6002.7|5999.7|6004.1|6001.1|6001.1|5998.1|0
1616378100000|2021-03-22 01:55:00|6002.8|5999.8|6004.5|6001.5|6007.4|6004.4|6002.8|5999.8|0
1616378400000|2021-03-22 02:00:00|6004.6|6001.6|5999.9|5996.9|6006|6003|5999.9|5996.9|0
1616378700000|2021-03-22 02:05:00|5999.8|5996.8|6000|5997|6001.5|5998.5|5999.8|5996.8|0
1616379000000|2021-03-22 02:10:00|5999.9|5996.9|6001.4|5998.4|6001.5|5998.5|5999.9|5996.9|0
1616379300000|2021-03-22 02:15:00|6002|5999|6001.3|5998.3|6002.9|5999.9|5999.8|5996.8|0
1616379600000|2021-03-22 02:20:00|6001.4|5998.4|6001.4|5998.4|6001.5|5998.5|5999.9|5996.9|0
1616379900000|2021-03-22 02:25:00|6000.8|5997.8|5999.9|5996.9|6000.8|5997.8|5999.8|5996.8|0
1616380200000|2021-03-22 02:30:00|6000|5997|5998.5|5995.5|6001.5|5998.5|5998.3|5995.3|0
1616380500000|2021-03-22 02:35:00|5998.6|5995.6|5996.9|5993.9|6000|5997|5995.5|5992.5|0
1616380800000|2021-03-22 02:40:00|5997|5994|5992.4|5989.4|5997.1|5994.1|5992.3|5989.3|0
1616381100000|2021-03-22 02:45:00|5992.5|5989.5|5994|5991|5994|5991|5992.3|5989.3|0
1616381400000|2021-03-22 02:50:00|5994.1|5991.1|5997.1|5994.1|5997.2|5994.2|5994|5991|0
1616381700000|2021-03-22 02:55:00|5996.9|5993.9|5997.3|5994.3|5998.8|5995.8|5995.6|5992.6|0
1616382000000|2021-03-22 03:00:00|5997.2|5994.2|5995.8|5992.8|5997.2|5994.2|5995.7|5992.7|0
1616382300000|2021-03-22 03:05:00|5995.7|5992.7|5998.8|5995.8|5998.9|5995.9|5994.2|5991.2|0
1616382600000|2021-03-22 03:10:00|5998.3|5995.3|5997.4|5994.4|5998.9|5995.9|5997.3|5994.3|0
1616382900000|2021-03-22 03:15:00|5997.5|5994.5|5997.5|5994.5|5999|5996|5997.4|5994.4|0
1616383200000|2021-03-22 03:20:00|5997.4|5994.4|5997.4|5994.4|5997.5|5994.5|5996|5993|0
1616383500000|2021-03-22 03:25:00|5997.5|5994.5|5997.5|5994.5|5999|5996|5997.5|5994.5|0
1616383800000|2021-03-22 03:30:00|5998|5995|5995.9|5992.9|5999|5996|5995.9|5992.9|0
1616384100000|2021-03-22 03:35:00|5996|5993|5997.4|5994.4|5997.5|5994.5|5995.9|5992.9|0
1616384400000|2021-03-22 03:40:00|5997.5|5994.5|5997.5|5994.5|5997.6|5994.6|5997.4|5994.4|0
1616384700000|2021-03-22 03:45:00|5997.4|5994.4|5996|5993|5997.5|5994.5|5996|5993|0
1616385000000|2021-03-22 03:50:00|5996.6|5993.6|5994.4|5991.4|5997.4|5994.4|5994.4|5991.4|0
1616385300000|2021-03-22 03:55:00|5994.5|5991.5|5994.5|5991.5|5996|5993|5994.4|5991.4|0
1616385600000|2021-03-22 04:00:00|5995.1|5992.1|5994.5|5991.5|5996.1|5993.1|5994.5|5991.5|0
1616385900000|2021-03-22 04:05:00|5994.4|5991.4|5994.5|5991.5|5995.9|5992.9|5994.4|5991.4|0
1616386200000|2021-03-22 04:10:00|5994.8|5991.8|5997.6|5994.6|5997.6|5994.6|5994.5|5991.5|0
1616386500000|2021-03-22 04:15:00|5997.7|5994.7|5999.3|5996.3|5999.4|5996.4|5997.7|5994.7|0
1616386800000|2021-03-22 04:20:00|5999.4|5996.4|6004|6001|6005.5|6002.5|5999.4|5996.4|0
1616387100000|2021-03-22 04:25:00|6003.9|6000.9|6004|6001|6005.4|6002.4|6002.5|5999.5|0
1616387400000|2021-03-22 04:30:00|6003.7|6000.7|6002.6|5999.6|6004.1|6001.1|6002.5|5999.5|0
1616387700000|2021-03-22 04:35:00|6003.1|6000.1|6004|6001|6004.1|6001.1|6002.5|5999.5|0
1616388000000|2021-03-22 04:40:00|6003.7|6000.7|6000.9|5997.9|6004|6001|6000.9|5997.9|0
1616388300000|2021-03-22 04:45:00|6000.8|5997.8|6000.8|5997.8|6002.4|5999.4|6000.8|5997.8|0
1616388600000|2021-03-22 04:50:00|6000.7|5997.7|6000.7|5997.7|6000.7|5997.7|5999.2|5996.2|0
1616388900000|2021-03-22 04:55:00|6000.6|5997.6|5997.8|5994.8|6000.7|5997.7|5997.8|5994.8|0
1616389200000|2021-03-22 05:00:00|5997.9|5994.9|6000.6|5997.6|6000.6|5997.6|5997.8|5994.8|0
1616389500000|2021-03-22 05:05:00|6000.7|5997.7|5999.3|5996.3|6000.9|5997.9|5999.2|5996.2|0
1616389800000|2021-03-22 05:10:00|5999.4|5996.4|6000.8|5997.8|6000.8|5997.8|5999.2|5996.2|0
1616390100000|2021-03-22 05:15:00|6000.9|5997.9|5999.2|5996.2|6000.9|5997.9|5997.7|5994.7|0
1616390400000|2021-03-22 05:20:00|5999.1|5996.1|5999.1|5996.1|5999.2|5996.2|5999|5996|0
1616390700000|2021-03-22 05:25:00|5999.2|5996.2|5999.1|5996.1|6002.1|5999.1|5999.1|5996.1|0
1616391000000|2021-03-22 05:30:00|5999|5996|6002.1|5999.1|6002.1|5999.1|5997.4|5994.4|0
1616391300000|2021-03-22 05:35:00|6002|5999|6002.2|5999.2|6003.6|6000.6|6002|5999|0
1616391600000|2021-03-22 05:40:00|6003.6|6000.6|6000.7|5997.7|6003.6|6000.6|6000.6|5997.6|0
1616391900000|2021-03-22 05:45:00|6002.1|5999.1|6002.2|5999.2|6002.3|5999.3|6002.1|5999.1|0
1616392200000|2021-03-22 05:50:00|6002.3|5999.3|6002.2|5999.2|6003.7|6000.7|6000.7|5997.7|0
1616392500000|2021-03-22 05:55:00|6002.1|5999.1|5997.6|5994.6|6002.2|5999.2|5997.5|5994.5|0
1616392800000|2021-03-22 06:00:00|5998.1|5995.1|5998.9|5995.9|5999.1|5996.1|5997.3|5994.3|0
1616393100000|2021-03-22 06:05:00|5999|5996|5996.8|5993.8|6000.6|5997.6|5996.8|5993.8|0
1616393400000|2021-03-22 06:10:00|5996.5|5993.5|5995.9|5992.9|5997.5|5994.5|5994.4|5991.4|0
1616393700000|2021-03-22 06:15:00|5996|5993|5996|5993|5996|5993|5995.8|5992.8|0
1616394000000|2021-03-22 06:20:00|5995.9|5992.9|5999.1|5996.1|5999.1|5996.1|5995.9|5992.9|0
1616394300000|2021-03-22 06:25:00|5999.2|5996.2|6000.4|5997.4|6000.4|5997.4|5997.4|5994.4|0
1616394600000|2021-03-22 06:30:00|6000.1|5997.1|5995.9|5992.9|6000.1|5997.1|5995.2|5992.2|0
1616394900000|2021-03-22 06:35:00|5995.8|5992.8|5999|5996|5999|5996|5994.4|5991.4|0
1616395200000|2021-03-22 06:40:00|5998.9|5995.9|5995.9|5992.9|5998.9|5995.9|5995.9|5992.9|0
1616395500000|2021-03-22 06:45:00|5996|5993|5994.4|5991.4|5997.4|5994.4|5994.4|5991.4|0
1616395800000|2021-03-22 06:50:00|5994.5|5991.5|5997.3|5994.3|5998.7|5995.7|5994.5|5991.5|0
1616396100000|2021-03-22 06:55:00|5997.2|5994.2|5994.6|5991.6|5997.3|5994.3|5994.6|5991.6|0
1616396400000|2021-03-22 07:00:00|5994|5991|5988.6|5986.6|5994|5991.9|5987.6|5985.6|481
1616396700000|2021-03-22 07:05:00|5988.4|5986.4|5990.1|5988.1|5992.4|5990.4|5987.1|5985.1|197
1616397000000|2021-03-22 07:10:00|5989.9|5987.9|5987.4|5985.4|5990.4|5988.4|5987.4|5985.4|136
1616397300000|2021-03-22 07:15:00|5987.6|5985.6|5988.9|5986.9|5989.6|5987.6|5985.9|5983.9|144
1616397600000|2021-03-22 07:20:00|5988.6|5986.6|5991.4|5989.4|5993.6|5991.6|5988.4|5986.4|198
1616397900000|2021-03-22 07:25:00|5991.1|5989.1|5991.6|5989.6|5993.6|5991.6|5990.9|5988.9|130
1616398200000|2021-03-22 07:30:00|5991.4|5989.4|5987.1|5985.1|5991.9|5989.9|5986.4|5984.4|135
1616398500000|2021-03-22 07:35:00|5986.9|5984.9|5984.1|5982.1|5989.4|5987.4|5983.6|5981.6|123
1616398800000|2021-03-22 07:40:00|5983.9|5981.9|5983.4|5981.4|5986.1|5984.1|5983.1|5981.1|65
1616399100000|2021-03-22 07:45:00|5982.9|5980.9|5981.1|5979.1|5983.9|5981.9|5980.4|5978.4|176
1616399400000|2021-03-22 07:50:00|5980.9|5978.9|5982.1|5980.1|5983.6|5981.6|5979.6|5977.6|109
1616399700000|2021-03-22 07:55:00|5982.4|5980.4|5977.9|5975.9|5983.1|5981.1|5976.9|5974.9|359
1616400000000|2021-03-22 08:00:00|5977.4|5976.4|5951.9|5950.9|5978.1|5977.1|5950.9|5949.9|2436
1616400300000|2021-03-22 08:05:00|5951.6|5950.6|5945.9|5944.9|5952.9|5951.9|5945.4|5944.4|1511
1616400600000|2021-03-22 08:10:00|5945.6|5944.6|5956.1|5955.1|5960.1|5959.1|5943.9|5942.9|1475
1616400900000|2021-03-22 08:15:00|5955.6|5954.6|5962.1|5961.1|5964.4|5963.4|5952.4|5951.4|1137
1616401200000|2021-03-22 08:20:00|5962.4|5961.4|5967.4|5966.4|5968.1|5967.1|5962.1|5961.1|1045
1616401500000|2021-03-22 08:25:00|5967.6|5966.6|5960.1|5959.1|5969.4|5968.4|5957.1|5956.1|856
1616401800000|2021-03-22 08:30:00|5959.9|5958.9|5962.9|5961.9|5965.1|5964.1|5958.6|5957.6|864
1616402100000|2021-03-22 08:35:00|5962.6|5961.6|5957.1|5956.1|5964.9|5963.9|5956.1|5955.1|512
1616402400000|2021-03-22 08:40:00|5956.2|5955.2|5960.7|5959.7|5964.7|5963.7|5953|5952|526
1616402700000|2021-03-22 08:45:00|5961.2|5960.2|5960.5|5959.5|5966|5965|5959|5958|652
1616403000000|2021-03-22 08:50:00|5960|5959|5964|5963|5965.2|5964.2|5957.2|5956.2|370
1616403300000|2021-03-22 08:55:00|5963.7|5962.7|5966.5|5965.5|5968.5|5967.5|5961.2|5960.2|463
1616403600000|2021-03-22 09:00:00|5966|5965|5965.2|5964.2|5970.5|5969.5|5964|5963|358
1616403900000|2021-03-22 09:05:00|5965.5|5964.5|5966.5|5965.5|5968.5|5967.5|5963.5|5962.5|237
1616404200000|2021-03-22 09:10:00|5966.2|5965.2|5960.2|5959.2|5966.7|5965.7|5959|5958|320
1616404500000|2021-03-22 09:15:00|5960.5|5959.5|5958|5957|5962.7|5961.7|5957.2|5956.2|209
1616404800000|2021-03-22 09:20:00|5958.2|5957.2|5962.7|5961.7|5964.2|5963.2|5955.5|5954.5|265
1616405100000|2021-03-22 09:25:00|5962.5|5961.5|5967.2|5966.2|5967.7|5966.7|5962|5961|278
1616405400000|2021-03-22 09:30:00|5967.5|5966.5|5967.7|5966.7|5968.7|5967.7|5964.7|5963.7|348
1616405700000|2021-03-22 09:35:00|5968|5967|5972.5|5971.5|5974.5|5973.5|5968|5967|311
1616406000000|2021-03-22 09:40:00|5972.2|5971.2|5973|5972|5974.2|5973.2|5969.7|5968.7|218
1616406300000|2021-03-22 09:45:00|5973.2|5972.2|5974.5|5973.5|5976.2|5975.2|5973|5972|320
1616406600000|2021-03-22 09:50:00|5974.7|5973.7|5973.2|5972.2|5976.5|5975.5|5971.2|5970.2|303
1616406900000|2021-03-22 09:55:00|5973|5972|5973.7|5972.7|5974.5|5973.5|5972|5971|227
1616407200000|2021-03-22 10:00:00|5974|5973|5973.5|5972.5|5975|5974|5971|5970|189
1616407500000|2021-03-22 10:05:00|5973.2|5972.2|5976|5975|5976.5|5975.5|5971.5|5970.5|235
1616407800000|2021-03-22 10:10:00|5976.2|5975.2|5981.5|5980.5|5982|5981|5976|5975|369
1616408100000|2021-03-22 10:15:00|5981.7|5980.7|5982.5|5981.5|5983.5|5982.5|5981.5|5980.5|288
1616408400000|2021-03-22 10:20:00|5982.2|5981.2|5978.7|5977.7|5983|5982|5977.7|5976.7|234
1616408700000|2021-03-22 10:25:00|5978.5|5977.5|5978|5977|5980|5979|5978|5977|135
1616409000000|2021-03-22 10:30:00|5977.7|5976.7|5977.7|5976.7|5979.5|5978.5|5976.5|5975.5|253
1616409300000|2021-03-22 10:35:00|5977.5|5976.5|5979.5|5978.5|5980|5979|5976|5975|272
1616409600000|2021-03-22 10:40:00|5979.2|5978.2|5982|5981|5982|5981|5979|5978|147
1616409900000|2021-03-22 10:45:00|5982.2|5981.2|5982.2|5981.2|5982.5|5981.5|5980.5|5979.5|224
1616410200000|2021-03-22 10:50:00|5982.5|5981.5|5980.5|5979.5|5983|5982|5980.5|5979.5|201
1616410500000|2021-03-22 10:55:00|5981|5980|5982.2|5981.2|5983.5|5982.5|5981|5980|241
1616410800000|2021-03-22 11:00:00|5982|5981|5984.5|5983.5|5984.5|5983.5|5982|5981|238
1616411100000|2021-03-22 11:05:00|5984.7|5983.7|5984|5983|5985|5984|5983|5982|235
1616411400000|2021-03-22 11:10:00|5984.2|5983.2|5984|5983|5985|5984|5982|5981|133
1616411700000|2021-03-22 11:15:00|5984.2|5983.2|5984.2|5983.2|5985.2|5984.2|5984|5983|181
1616412000000|2021-03-22 11:20:00|5984.5|5983.5|5987.5|5986.5|5987.5|5986.5|5983.7|5982.7|286
1616412300000|2021-03-22 11:25:00|5987|5986|5986|5985|5987.7|5986.7|5985.5|5984.5|281
1616412600000|2021-03-22 11:30:00|5985.7|5984.7|5986.5|5985.5|5987|5986|5985|5984|165
1616412900000|2021-03-22 11:35:00|5987|5986|5986.5|5985.5|5987.5|5986.5|5986|5985|140
1616413200000|2021-03-22 11:40:00|5986.7|5985.7|5983.2|5982.2|5987|5986|5982.7|5981.7|190
1616413500000|2021-03-22 11:45:00|5983.5|5982.5|5983|5982|5984.2|5983.2|5982.5|5981.5|142
1616413800000|2021-03-22 11:50:00|5983.2|5982.2|5982.7|5981.7|5984|5983|5982|5981|87
1616414100000|2021-03-22 11:55:00|5983|5982|5981.2|5980.2|5983.5|5982.5|5980.7|5979.7|169
1616414400000|2021-03-22 12:00:00|5981.5|5980.5|5977|5976|5982|5981|5975.5|5974.5|314
1616414700000|2021-03-22 12:05:00|5976.7|5975.7|5975.5|5974.5|5977.5|5976.5|5975|5974|182
1616415000000|2021-03-22 12:10:00|5975.2|5974.2|5975.2|5974.2|5976|5975|5974.5|5973.5|138
1616415300000|2021-03-22 12:15:00|5975.5|5974.5|5975.5|5974.5|5976.2|5975.2|5973.5|5972.5|296
1616415600000|2021-03-22 12:20:00|5975.7|5974.7|5981|5980|5981.5|5980.5|5975.7|5974.7|285
1616415900000|2021-03-22 12:25:00|5981.2|5980.2|5979.2|5978.2|5981.5|5980.5|5979.2|5978.2|99
1616416200000|2021-03-22 12:30:00|5979.5|5978.5|5981|5980|5981.5|5980.5|5978.5|5977.5|96
1616416500000|2021-03-22 12:35:00|5981.2|5980.2|5979.2|5978.2|5982.2|5981.2|5979|5978|136
1616416800000|2021-03-22 12:40:00|5979.4|5978.4|5977.4|5976.4|5979.4|5978.4|5977.2|5976.2|82
1616417100000|2021-03-22 12:45:00|5977.7|5976.7|5977.2|5976.2|5978.2|5977.2|5976.7|5975.7|62
1616417400000|2021-03-22 12:50:00|5976.9|5975.9|5978.7|5977.7|5978.9|5977.9|5976.7|5975.7|70
1616417700000|2021-03-22 12:55:00|5978.9|5977.9|5979.2|5978.2|5980.2|5979.2|5978.2|5977.2|85
1616418000000|2021-03-22 13:00:00|5978.9|5977.9|5982.9|5981.9|5983.2|5982.2|5978.2|5977.2|98
1616418300000|2021-03-22 13:05:00|5982.7|5981.7|5981.7|5980.7|5982.9|5981.9|5981.4|5980.4|176
1616418600000|2021-03-22 13:10:00|5981.9|5980.9|5978.7|5977.7|5982.2|5981.2|5978.7|5977.7|190
1616418900000|2021-03-22 13:15:00|5978.4|5977.4|5979.7|5978.7|5980.4|5979.4|5978.2|5977.2|127
1616419200000|2021-03-22 13:20:00|5979.4|5978.4|5977.2|5976.2|5979.7|5978.7|5977.2|5976.2|133
1616419500000|2021-03-22 13:25:00|5977.4|5976.4|5976.7|5975.7|5978.2|5977.2|5976.4|5975.4|153
1616419800000|2021-03-22 13:30:00|5977.2|5976.2|5974.2|5973.2|5978.7|5977.7|5973.7|5972.7|531
1616420100000|2021-03-22 13:35:00|5974.4|5973.4|5970.7|5969.7|5974.7|5973.7|5967.2|5966.2|1106
1616420400000|2021-03-22 13:40:00|5971.2|5970.2|5969.4|5968.4|5971.2|5970.2|5967.2|5966.2|431
1616420700000|2021-03-22 13:45:00|5969.7|5968.7|5974.4|5973.4|5974.7|5973.7|5968.4|5967.4|354
1616421000000|2021-03-22 13:50:00|5974.7|5973.7|5977.7|5976.7|5979.7|5978.7|5974.4|5973.4|523
1616421300000|2021-03-22 13:55:00|5977.4|5976.4|5973.4|5972.4|5977.4|5976.4|5972.7|5971.7|272
1616421600000|2021-03-22 14:00:00|5973.7|5972.7|5971.2|5970.2|5975.9|5974.9|5967.2|5966.2|403
1616421900000|2021-03-22 14:05:00|5971.4|5970.4|5968.2|5967.2|5972.2|5971.2|5968.2|5967.2|309
1616422200000|2021-03-22 14:10:00|5968.7|5967.7|5969.9|5968.9|5970.9|5969.9|5966.2|5965.2|312
1616422500000|2021-03-22 14:15:00|5970.2|5969.2|5976.4|5975.4|5977.7|5976.7|5968.2|5967.2|316
1616422800000|2021-03-22 14:20:00|5976.2|5975.2|5977.7|5976.7|5978.2|5977.2|5974.4|5973.4|400
1616423100000|2021-03-22 14:25:00|5977.4|5976.4|5977.7|5976.7|5979.9|5978.9|5976.7|5975.7|560
1616423400000|2021-03-22 14:30:00|5978.2|5977.2|5976.4|5975.4|5981.4|5980.4|5976.2|5975.2|603
1616423700000|2021-03-22 14:35:00|5976.7|5975.7|5974.7|5973.7|5976.7|5975.7|5973.9|5972.9|527
1616424000000|2021-03-22 14:40:00|5974.9|5973.9|5977.4|5976.4|5977.9|5976.9|5973.2|5972.2|209
1616424300000|2021-03-22 14:45:00|5977.7|5976.7|5976.4|5975.4|5981.2|5980.2|5976.2|5975.2|398
1616424600000|2021-03-22 14:50:00|5976.7|5975.7|5976.7|5975.7|5978.2|5977.2|5976.2|5975.2|210
1616424900000|2021-03-22 14:55:00|5976.4|5975.4|5975.2|5974.2|5977.7|5976.7|5974.2|5973.2|170
1616425200000|2021-03-22 15:00:00|5974.9|5973.9|5975.2|5974.2|5977.2|5976.2|5974.2|5973.2|298
1616425500000|2021-03-22 15:05:00|5975.4|5974.4|5974.4|5973.4|5976.2|5975.2|5973.7|5972.7|166
1616425800000|2021-03-22 15:10:00|5974.2|5973.2|5963.5|5962.5|5974.7|5973.7|5962.5|5961.5|238
1616426100000|2021-03-22 15:15:00|5963|5962|5965.7|5964.7|5966.7|5965.7|5960.7|5959.7|520
1616426400000|2021-03-22 15:20:00|5965.5|5964.5|5970|5969|5971.5|5970.5|5965.5|5964.5|436
1616426700000|2021-03-22 15:25:00|5969.7|5968.7|5969|5968|5971.5|5970.5|5967.5|5966.5|209
1616427000000|2021-03-22 15:30:00|5969.2|5968.2|5974.5|5973.5|5975|5974|5968|5967|290
1616427300000|2021-03-22 15:35:00|5974.2|5973.2|5973.5|5972.5|5976|5975|5973|5972|227
1616427600000|2021-03-22 15:40:00|5973.7|5972.7|5975.5|5974.5|5976|5975|5972.5|5971.5|350
1616427900000|2021-03-22 15:45:00|5976|5975|5974.2|5973.2|5976.2|5975.2|5973|5972|424
1616428200000|2021-03-22 15:50:00|5974.5|5973.5|5972|5971|5974.5|5973.5|5970.2|5969.2|274
1616428500000|2021-03-22 15:55:00|5971.7|5970.7|5968.5|5967.5|5973.5|5972.5|5968.5|5967.5|350
1616428800000|2021-03-22 16:00:00|5969|5968|5964|5963|5969.7|5968.7|5963.7|5962.7|402
1616429100000|2021-03-22 16:05:00|5964.2|5963.2|5963|5962|5965|5964|5962.5|5961.5|270
1616429400000|2021-03-22 16:10:00|5962.7|5961.7|5965|5964|5965.5|5964.5|5962.5|5961.5|381
1616429700000|2021-03-22 16:15:00|5965.2|5964.2|5963.7|5962.7|5966|5965|5963|5962|682
1616430000000|2021-03-22 16:20:00|5964|5963|5967.5|5966.5|5968|5967|5964|5963|651
1616430300000|2021-03-22 16:25:00|5967.2|5966.2|5970.5|5969.5|5971.7|5970.7|5967|5966|1003
1616430600000|2021-03-22 16:30:00|5970.7|5968.7|5970.5|5968.5|5972|5970|5968|5966|1619
1616430900000|2021-03-22 16:35:00|5971|5969|5969|5967|5971.5|5969.5|5968|5966|1762
1616431200000|2021-03-22 16:40:00|5968.5|5966.5|5970.7|5968.7|5970.7|5968.7|5967.5|5965.5|296
1616431500000|2021-03-22 16:45:00|5970.5|5968.5|5973|5971|5973.5|5971.5|5970.5|5968.5|167
1616431800000|2021-03-22 16:50:00|5973.2|5971.2|5973.2|5971.2|5973.7|5971.7|5972|5970|186
1616432100000|2021-03-22 16:55:00|5973|5971|5973.5|5971.5|5974.5|5972.5|5972|5970|199
1616432400000|2021-03-22 17:00:00|5974|5972|5971.2|5969.2|5974.5|5972.5|5971|5969|115
1616432700000|2021-03-22 17:05:00|5971.5|5969.5|5971.5|5969.5|5972|5970|5970.2|5968.2|83
1616433000000|2021-03-22 17:10:00|5972|5970|5973.2|5971.2|5973.5|5971.5|5970|5968|129
1616433300000|2021-03-22 17:15:00|5973|5971|5972.7|5970.7|5973.7|5971.7|5971.5|5969.5|76
1616433600000|2021-03-22 17:20:00|5973|5971|5974.5|5972.5|5975|5973|5972.5|5970.5|44
1616433900000|2021-03-22 17:25:00|5974.2|5972.2|5976|5974|5976.5|5974.5|5970.5|5968.5|337
1616434200000|2021-03-22 17:30:00|5976.5|5974.5|5974.5|5972.5|5976.5|5974.5|5974|5972|71
1616434500000|2021-03-22 17:35:00|5974.2|5972.2|5972|5970|5974.2|5972.2|5972|5970|44
1616434800000|2021-03-22 17:40:00|5971.7|5969.7|5971.5|5969.5|5972.5|5970.5|5971|5969|50
1616435100000|2021-03-22 17:45:00|5971.2|5969.2|5974|5972|5975.5|5973.5|5971|5969|144
1616435400000|2021-03-22 17:50:00|5974.2|5972.2|5974|5972|5975|5973|5973.2|5971.2|34
1616435700000|2021-03-22 17:55:00|5974.2|5972.2|5974.5|5972.5|5975|5973|5973.2|5971.2|82
1616436000000|2021-03-22 18:00:00|5974.2|5972.2|5972.5|5970.5|5974.5|5972.5|5972|5970|129
1616436300000|2021-03-22 18:05:00|5972.7|5970.7|5973.2|5971.2|5974|5972|5972.5|5970.5|70
1616436600000|2021-03-22 18:10:00|5973|5971|5971.5|5969.5|5973.5|5971.5|5971.2|5969.2|88
1616436900000|2021-03-22 18:15:00|5971.2|5969.2|5969.5|5967.5|5972|5970|5969.5|5967.5|106
1616437200000|2021-03-22 18:20:00|5969.2|5967.2|5969|5967|5970.5|5968.5|5968.5|5966.5|41
1616437500000|2021-03-22 18:25:00|5969.2|5967.2|5970|5968|5970.2|5968.2|5968.5|5966.5|57
1616437800000|2021-03-22 18:30:00|5970.2|5968.2|5973.5|5971.5|5974.7|5972.7|5970.2|5968.2|49
1616438100000|2021-03-22 18:35:00|5973.2|5971.2|5974.5|5972.5|5975.5|5973.5|5972.7|5970.7|66
1616438400000|2021-03-22 18:40:00|5974.2|5972.2|5973.5|5971.5|5975|5973|5973|5971|29
1616438700000|2021-03-22 18:45:00|5973|5971|5973.7|5971.7|5974|5972|5972|5970|69
1616439000000|2021-03-22 18:50:00|5973.5|5971.5|5974|5972|5975|5973|5973|5971|47
1616439300000|2021-03-22 18:55:00|5973.7|5971.7|5973.7|5971.7|5975|5973|5973.5|5971.5|53
1616439600000|2021-03-22 19:00:00|5973.5|5971.5|5975.2|5973.2|5976.5|5974.5|5973.5|5971.5|54
1616439900000|2021-03-22 19:05:00|5975|5973|5975.2|5973.2|5976|5974|5974|5972|40
1616440200000|2021-03-22 19:10:00|5975.5|5973.5|5974.7|5972.7|5976.5|5974.5|5974.7|5972.7|90
1616440500000|2021-03-22 19:15:00|5974.5|5972.5|5972.5|5970.5|5975.5|5973.5|5972|5970|81
1616440800000|2021-03-22 19:20:00|5972.7|5970.7|5971|5969|5973.2|5971.2|5970.5|5968.5|52
1616441100000|2021-03-22 19:25:00|5971.2|5969.2|5969.5|5967.5|5971.5|5969.5|5969|5967|34
1616441400000|2021-03-22 19:30:00|5969.2|5967.2|5967.2|5965.2|5971.2|5969.2|5966.5|5964.5|56
1616441700000|2021-03-22 19:35:00|5967.5|5965.5|5967.5|5965.5|5967.5|5965.5|5965.7|5963.7|44
1616442000000|2021-03-22 19:40:00|5967.2|5965.2|5965.5|5963.5|5968|5966|5963.5|5961.5|74
1616442300000|2021-03-22 19:45:00|5965.2|5963.2|5961.7|5959.7|5965.5|5963.5|5961.5|5959.5|57
1616442600000|2021-03-22 19:50:00|5961.5|5959.5|5962|5960|5964|5962|5959.2|5957.2|233
1616442900000|2021-03-22 19:55:00|5962.2|5960.2|5962.2|5960.2|5963.2|5961.2|5960.5|5958.5|160
1616443200000|2021-03-22 20:00:00|5962|5960|5964|5962|5964.2|5962.2|5962|5960|50
1616443500000|2021-03-22 20:05:00|5964.2|5962.2|5964.5|5962.5|5964.5|5962.5|5964|5962|14
1616443800000|2021-03-22 20:10:00|5964.7|5962.7|5964.7|5962.7|5965|5963|5964.5|5962.5|25
1616444100000|2021-03-22 20:15:00|5965|5963|5965|5963|5965|5963|5964.5|5962.5|13
1616444400000|2021-03-22 20:20:00|5964.7|5962.7|5965.2|5963.2|5965.2|5963.2|5964.7|5962.7|27
1616444700000|2021-03-22 20:25:00|5965.5|5963.5|5965.5|5963.5|5966|5964|5965.5|5963.5|15
1616445000000|2021-03-22 20:30:00|5965.7|5963.7|5965.7|5963.7|5966|5964|5965.5|5963.5|19
1616445300000|2021-03-22 20:35:00|5966|5964|5967|5965|5967|5965|5966|5964|8
1616445600000|2021-03-22 20:40:00|5967.2|5965.2|5967.7|5965.7|5968|5966|5967.2|5965.2|6
1616445900000|2021-03-22 20:45:00|5968|5966|5967.5|5965.5|5968.7|5966.7|5967.5|5965.5|21
1616446200000|2021-03-22 20:50:00|5967.7|5965.7|5967.7|5965.7|5968.5|5966.5|5967.5|5965.5|37
1616446500000|2021-03-22 20:55:00|5967.5|5965.5|5965|5963|5968.2|5966.2|5965|5963|69
1616446800000|2021-03-22 21:00:00|5965.2|5961.2|5966.2|5962.2|5966.7|5962.7|5965.2|5961.2|0
1616447100000|2021-03-22 21:05:00|5966.1|5962.1|5965.5|5961.5|5966.1|5962.1|5965.3|5961.3|0
1616447400000|2021-03-22 21:10:00|5965.7|5961.7|5965.4|5961.4|5965.9|5961.9|5965.4|5961.4|0
1616447700000|2021-03-22 21:15:00|5965.5|5961.5|5965.7|5961.7|5965.7|5961.7|5965.5|5961.5|0
1616448000000|2021-03-22 21:20:00|5965.9|5961.9|5965.8|5961.8|5965.9|5961.9|5965.5|5961.5|0
1616448300000|2021-03-22 21:25:00|5965.6|5961.6|5966|5962|5966|5962|5965.6|5961.6|0
1616448600000|2021-03-22 21:30:00|5965.8|5961.8|5965.7|5961.7|5965.8|5961.8|5965.7|5961.7|0
1616448900000|2021-03-22 21:35:00|5965.8|5961.8|5965.7|5961.7|5965.8|5961.8|5965.7|5961.7|0
1616449200000|2021-03-22 21:40:00|5965.6|5961.6|5965.2|5961.2|5965.6|5961.6|5965.2|5961.2|0
1616449500000|2021-03-22 21:45:00|5965|5961|5965.4|5961.4|5965.4|5961.4|5965|5961|0
1616449800000|2021-03-22 21:50:00|5965.6|5961.6|5965.4|5961.4|5965.6|5961.6|5965.2|5961.2|0
1616450100000|2021-03-22 21:55:00|5965.6|5961.6|5965.4|5961.4|5965.8|5961.8|5964.9|5960.9|0
1616450400000|2021-03-22 22:00:00|5965.5|5961.5|5967.8|5963.8|5969.1|5965.1|5965.5|5961.5|0
1616450700000|2021-03-22 22:05:00|5967.5|5963.5|5966.8|5962.8|5967.8|5963.8|5965.8|5961.8|0
1616451000000|2021-03-22 22:10:00|5967.1|5963.1|5967.7|5963.7|5967.8|5963.8|5966.6|5962.6|0
1616451300000|2021-03-22 22:15:00|5967.6|5963.6|5968.6|5964.6|5968.9|5964.9|5967.6|5963.6|0
1616451600000|2021-03-22 22:20:00|5968.7|5964.7|5968.9|5964.9|5969.7|5965.7|5968.6|5964.6|0
1616451900000|2021-03-22 22:25:00|5969|5965|5967.6|5963.6|5969.2|5965.2|5967.6|5963.6|0
1616452200000|2021-03-22 22:30:00|5967.3|5963.3|5968.4|5964.4|5968.7|5964.7|5967.3|5963.3|0
1616452500000|2021-03-22 22:35:00|5968.7|5964.7|5965.3|5961.3|5969|5965|5964.6|5960.6|0
1616452800000|2021-03-22 22:40:00|5965.2|5961.2|5965.7|5961.7|5966|5962|5964|5960|0
1616453100000|2021-03-22 22:45:00|5965.8|5961.8|5965.7|5961.7|5966.5|5962.5|5965.3|5961.3|0
1616453400000|2021-03-22 22:50:00|5966|5962|5966.4|5962.4|5967.8|5963.8|5965.6|5961.6|0
1616453700000|2021-03-22 22:55:00|5966.3|5962.3|5966.7|5962.7|5966.7|5962.7|5966|5962|0
1616454000000|2021-03-22 23:00:00|5966.6|5962.6|5967|5963|5967.3|5963.3|5965.3|5961.3|0
1616454300000|2021-03-22 23:05:00|5966.8|5962.8|5966.1|5962.1|5967.2|5963.2|5966.1|5962.1|0
1616454600000|2021-03-22 23:10:00|5966|5962|5966.4|5962.4|5966.4|5962.4|5965.8|5961.8|0
1616454900000|2021-03-22 23:15:00|5966.3|5962.3|5968.7|5964.7|5968.7|5964.7|5965.7|5961.7|0
1616455200000|2021-03-22 23:20:00|5969|5965|5967.3|5963.3|5969|5965|5967.3|5963.3|0
1616455500000|2021-03-22 23:25:00|5967.2|5963.2|5967.3|5963.3|5967.7|5963.7|5966.7|5962.7|0
1616455800000|2021-03-22 23:30:00|5967.5|5963.5|5967.8|5963.8|5969|5965|5967|5963|0
1616456100000|2021-03-22 23:35:00|5967.9|5963.9|5969.3|5965.3|5970.1|5966.1|5967.9|5963.9|0
1616456400000|2021-03-22 23:40:00|5969.4|5965.4|5970.1|5966.1|5970.1|5966.1|5968.7|5964.7|0
1616456700000|2021-03-22 23:45:00|5970.2|5966.2|5970.4|5966.4|5971.4|5967.4|5969.9|5965.9|0
1616457000000|2021-03-22 23:50:00|5970.5|5966.5|5970.5|5966.5|5970.8|5966.8|5969.4|5965.4|0
1616457300000|2021-03-22 23:55:00|5970.4|5966.4|5971.7|5967.7|5972.4|5968.4|5970.3|5966.3|0
1616457600000|2021-03-23 00:00:00|5971.9|5967.9|5973.8|5969.8|5974|5970|5971.4|5967.4|0
1616457900000|2021-03-23 00:05:00|5974|5970|5973.6|5969.6|5974.4|5970.4|5973.2|5969.2|0
1616458200000|2021-03-23 00:10:00|5973.7|5969.7|5975.4|5971.4|5975.9|5971.9|5973.2|5969.2|0
1616458500000|2021-03-23 00:15:00|5975.1|5971.1|5974|5971|5975.5|5972.5|5971.4|5968.4|0
1616458800000|2021-03-23 00:20:00|5973.9|5970.9|5970.1|5967.1|5974|5971|5969.4|5966.4|0
1616459100000|2021-03-23 00:25:00|5969.9|5966.9|5969.3|5966.3|5970.1|5967.1|5967.8|5964.8|0
1616459400000|2021-03-23 00:30:00|5968.8|5965.8|5969.1|5966.1|5970.8|5967.8|5967.7|5964.7|0
1616459700000|2021-03-23 00:35:00|5968.6|5965.6|5967.5|5964.5|5970.7|5967.7|5967.4|5964.4|0
1616460000000|2021-03-23 00:40:00|5967.7|5964.7|5968.9|5965.9|5969|5966|5967.4|5964.4|0
1616460300000|2021-03-23 00:45:00|5969|5966|5963|5960|5969|5966|5963|5960|0
1616460600000|2021-03-23 00:50:00|5963.3|5960.3|5963.1|5960.1|5964.6|5961.6|5961.6|5958.6|0
1616460900000|2021-03-23 00:55:00|5963.4|5960.4|5965.3|5962.3|5965.4|5962.4|5963|5960|0
1616461200000|2021-03-23 01:00:00|5965.1|5962.1|5966.1|5963.1|5966.2|5963.2|5964.5|5961.5|0
1616461500000|2021-03-23 01:05:00|5966.2|5963.2|5967.1|5964.1|5969.2|5966.2|5966.1|5963.1|0
1616461800000|2021-03-23 01:10:00|5966.8|5963.8|5964.7|5961.7|5967.9|5964.9|5964.6|5961.6|0
1616462100000|2021-03-23 01:15:00|5964.8|5961.8|5966.2|5963.2|5966.3|5963.3|5964.7|5961.7|0
1616462400000|2021-03-23 01:20:00|5966.3|5963.3|5964.7|5961.7|5966.3|5963.3|5963.9|5960.9|0
1616462700000|2021-03-23 01:25:00|5964.8|5961.8|5967.7|5964.7|5967.8|5964.8|5964.6|5961.6|0
1616463000000|2021-03-23 01:30:00|5967.6|5964.6|5963|5960|5967.7|5964.7|5963|5960|0
1616463300000|2021-03-23 01:35:00|5962.7|5959.7|5964.5|5961.5|5966|5963|5962.3|5959.3|0
1616463600000|2021-03-23 01:40:00|5964.4|5961.4|5966.1|5963.1|5966.2|5963.2|5963|5960|0
1616463900000|2021-03-23 01:45:00|5966.2|5963.2|5965.6|5962.6|5966.2|5963.2|5965.6|5962.6|0
1616464200000|2021-03-23 01:50:00|5965.3|5962.3|5965.7|5962.7|5965.8|5962.8|5962.6|5959.6|0
1616464500000|2021-03-23 01:55:00|5965.8|5962.8|5964.3|5961.3|5967.2|5964.2|5964.2|5961.2|0
1616464800000|2021-03-23 02:00:00|5964.2|5961.2|5962.9|5959.9|5964.4|5961.4|5962|5959|0
1616465100000|2021-03-23 02:05:00|5963|5960|5962.8|5959.8|5964.4|5961.4|5961.3|5958.3|0
1616465400000|2021-03-23 02:10:00|5962.9|5959.9|5961.3|5958.3|5962.9|5959.9|5961.3|5958.3|0
1616465700000|2021-03-23 02:15:00|5961.4|5958.4|5959.9|5956.9|5962.8|5959.8|5959.8|5956.8|0
1616466000000|2021-03-23 02:20:00|5959.8|5956.8|5958.3|5955.3|5959.9|5956.9|5958.3|5955.3|0
1616466300000|2021-03-23 02:25:00|5958.4|5955.4|5958.4|5955.4|5959.8|5956.8|5958.2|5955.2|0
1616466600000|2021-03-23 02:30:00|5958.3|5955.3|5956.9|5953.9|5958.7|5955.7|5956.8|5953.8|0
1616466900000|2021-03-23 02:35:00|5956.8|5953.8|5958.3|5955.3|5958.3|5955.3|5956.8|5953.8|0
1616467200000|2021-03-23 02:40:00|5956.9|5953.9|5958.3|5955.3|5958.4|5955.4|5956.8|5953.8|0
1616467500000|2021-03-23 02:45:00|5958.2|5955.2|5958.2|5955.2|5958.3|5955.3|5956.8|5953.8|0
1616467800000|2021-03-23 02:50:00|5958|5955|5958.3|5955.3|5958.4|5955.4|5956.8|5953.8|0
1616468100000|2021-03-23 02:55:00|5958.4|5955.4|5958.3|5955.3|5958.4|5955.4|5958.3|5955.3|0
1616468400000|2021-03-23 03:00:00|5957.8|5954.8|5956.9|5953.9|5958.3|5955.3|5956.8|5953.8|0
1616468700000|2021-03-23 03:05:00|5957.4|5954.4|5956.7|5953.7|5958.3|5955.3|5956.7|5953.7|0
1616469000000|2021-03-23 03:10:00|5956.8|5953.8|5956.7|5953.7|5956.8|5953.8|5956.7|5953.7|0
1616469300000|2021-03-23 03:15:00|5956.6|5953.6|5955.1|5952.1|5956.6|5953.6|5954.4|5951.4|0
1616469600000|2021-03-23 03:20:00|5955.2|5952.2|5955.3|5952.3|5955.4|5952.4|5953.7|5950.7|0
1616469900000|2021-03-23 03:25:00|5955.2|5952.2|5957|5954|5957.7|5954.7|5954.6|5951.6|0
1616470200000|2021-03-23 03:30:00|5956.7|5953.7|5955.5|5952.5|5957|5954|5954.1|5951.1|0
1616470500000|2021-03-23 03:35:00|5955.2|5952.2|5955.5|5952.5|5957|5954|5954|5951|0
1616470800000|2021-03-23 03:40:00|5955.6|5952.6|5954.1|5951.1|5955.6|5952.6|5954.1|5951.1|0
1616471100000|2021-03-23 03:45:00|5954.4|5951.4|5954.9|5951.9|5955.6|5952.6|5954.1|5951.1|0
1616471400000|2021-03-23 03:50:00|5955.1|5952.1|5955.6|5952.6|5955.6|5952.6|5954|5951|0
1616471700000|2021-03-23 03:55:00|5955.3|5952.3|5955.6|5952.6|5955.6|5952.6|5954.8|5951.8|0
1616472000000|2021-03-23 04:00:00|5955.5|5952.5|5955.5|5952.5|5955.6|5952.6|5955.3|5952.3|0
1616472300000|2021-03-23 04:05:00|5955.6|5952.6|5957|5954|5957.1|5954.1|5955.5|5952.5|0
1616472600000|2021-03-23 04:10:00|5956.7|5953.7|5955.6|5952.6|5956.7|5953.7|5955.5|5952.5|0
1616472900000|2021-03-23 04:15:00|5955.5|5952.5|5955.5|5952.5|5957|5954|5954.8|5951.8|0
1616473200000|2021-03-23 04:20:00|5955.8|5952.8|5954.7|5951.7|5956.9|5953.9|5954.7|5951.7|0
1616473500000|2021-03-23 04:25:00|5955|5952|5954.9|5951.9|5955.7|5952.7|5954.1|5951.1|0
1616473800000|2021-03-23 04:30:00|5954.6|5951.6|5952.7|5949.7|5954.6|5951.6|5952.6|5949.6|0
1616474100000|2021-03-23 04:35:00|5952.4|5949.4|5952.7|5949.7|5952.8|5949.8|5951.3|5948.3|0
1616474400000|2021-03-23 04:40:00|5952.6|5949.6|5952.7|5949.7|5952.8|5949.8|5951.3|5948.3|0
1616474700000|2021-03-23 04:45:00|5952.6|5949.6|5951.2|5948.2|5952.7|5949.7|5949.7|5946.7|0
1616475000000|2021-03-23 04:50:00|5951.3|5948.3|5949.8|5946.8|5951.3|5948.3|5947|5944|0
1616475300000|2021-03-23 04:55:00|5949.9|5946.9|5949.7|5946.7|5949.9|5946.9|5948.4|5945.4|0
1616475600000|2021-03-23 05:00:00|5949.2|5946.2|5948.2|5945.2|5949.2|5946.2|5946.6|5943.6|0
1616475900000|2021-03-23 05:05:00|5948.3|5945.3|5951.7|5948.7|5953.1|5950.1|5946.7|5943.7|0
1616476200000|2021-03-23 05:10:00|5951.8|5948.8|5953.2|5950.2|5954.6|5951.6|5951.7|5948.7|0
1616476500000|2021-03-23 05:15:00|5953.1|5950.1|5954.6|5951.6|5954.7|5951.7|5953.1|5950.1|0
1616476800000|2021-03-23 05:20:00|5954.7|5951.7|5954.6|5951.6|5956.1|5953.1|5954.6|5951.6|0
1616477100000|2021-03-23 05:25:00|5954.5|5951.5|5951.6|5948.6|5954.5|5951.5|5951.6|5948.6|0
1616477400000|2021-03-23 05:30:00|5951.5|5948.5|5950.2|5947.2|5951.7|5948.7|5949.4|5946.4|0
1616477700000|2021-03-23 05:35:00|5950.3|5947.3|5947.6|5944.6|5950.3|5947.3|5947.3|5944.3|0
1616478000000|2021-03-23 05:40:00|5947.7|5944.7|5948|5945|5949.4|5946.4|5947.6|5944.6|0
1616478300000|2021-03-23 05:45:00|5947.9|5944.9|5948.1|5945.1|5948.1|5945.1|5946.5|5943.5|0
1616478600000|2021-03-23 05:50:00|5947.8|5944.8|5946.6|5943.6|5948.2|5945.2|5946.5|5943.5|0
1616478900000|2021-03-23 05:55:00|5946.5|5943.5|5946.2|5943.2|5948|5945|5945.8|5942.8|0
1616479200000|2021-03-23 06:00:00|5945.8|5942.8|5940.1|5937.1|5945.8|5942.8|5939.9|5936.9|0
1616479500000|2021-03-23 06:05:00|5940.6|5937.6|5937.5|5934.5|5941.5|5938.5|5937.5|5934.5|0
1616479800000|2021-03-23 06:10:00|5938|5935|5940.5|5937.5|5941.2|5938.2|5938|5935|0
1616480100000|2021-03-23 06:15:00|5940.6|5937.6|5941.8|5938.8|5942|5939|5940.5|5937.5|0
1616480400000|2021-03-23 06:20:00|5941.9|5938.9|5942|5939|5943.5|5940.5|5941.3|5938.3|0
1616480700000|2021-03-23 06:25:00|5942.1|5939.1|5945.2|5942.2|5945.2|5942.2|5942.1|5939.1|0
1616481000000|2021-03-23 06:30:00|5945.1|5942.1|5943.4|5940.4|5945.2|5942.2|5943.4|5940.4|0
1616481300000|2021-03-23 06:35:00|5943.3|5940.3|5944.8|5941.8|5944.8|5941.8|5943.3|5940.3|0
1616481600000|2021-03-23 06:40:00|5944.7|5941.7|5946.2|5943.2|5946.2|5943.2|5944.7|5941.7|0
1616481900000|2021-03-23 06:45:00|5946.1|5943.1|5944.5|5941.5|5946.2|5943.2|5944.5|5941.5|0
1616482200000|2021-03-23 06:50:00|5944|5941|5944.7|5941.7|5946.1|5943.1|5941.7|5938.7|0
1616482500000|2021-03-23 06:55:00|5944.6|5941.6|5944.9|5941.9|5946.4|5943.4|5944.6|5941.6|0
1616482800000|2021-03-23 07:00:00|5945.4|5942.4|5943.7|5941.7|5945.7|5942.5|5937.7|5935.7|620
1616483100000|2021-03-23 07:05:00|5943.5|5941.5|5940.7|5938.7|5944|5942|5940.5|5938.5|217
1616483400000|2021-03-23 07:10:00|5940.5|5938.5|5940.5|5938.5|5941.2|5939.2|5939.5|5937.5|171
1616483700000|2021-03-23 07:15:00|5940.7|5938.7|5942.5|5940.5|5944.7|5942.7|5939.5|5937.5|204
1616484000000|2021-03-23 07:20:00|5942|5940|5942.2|5940.2|5942.5|5940.5|5939.2|5937.2|141
1616484300000|2021-03-23 07:25:00|5942|5940|5940.5|5938.5|5942|5940|5940|5938|81
1616484600000|2021-03-23 07:30:00|5940.2|5938.2|5943.7|5941.7|5943.7|5941.7|5939|5937|105
1616484900000|2021-03-23 07:35:00|5943.5|5941.5|5943.2|5941.2|5944|5942|5941|5939|105
1616485200000|2021-03-23 07:40:00|5943|5941|5943|5941|5944|5942|5941.5|5939.5|80
1616485500000|2021-03-23 07:45:00|5942.7|5940.7|5940.2|5938.2|5943|5941|5940|5938|59
1616485800000|2021-03-23 07:50:00|5940|5938|5936.2|5934.2|5940.2|5938.2|5936.2|5934.2|95
1616486100000|2021-03-23 07:55:00|5936.5|5934.5|5943.5|5941.5|5943.7|5941.7|5936.2|5934.2|251
1616486400000|2021-03-23 08:00:00|5943|5942|5937.2|5936.2|5946.2|5945.2|5936.5|5935.5|1848
1616486700000|2021-03-23 08:05:00|5937.5|5936.5|5929.2|5928.2|5937.5|5936.5|5919.7|5918.7|1352
1616487000000|2021-03-23 08:10:00|5929.5|5928.5|5938.7|5937.7|5941.5|5940.5|5929.2|5928.2|689
1616487300000|2021-03-23 08:15:00|5938.5|5937.5|5933.7|5932.7|5941.2|5940.2|5931|5930|658
1616487600000|2021-03-23 08:20:00|5933.5|5932.5|5941|5940|5942.5|5941.5|5932.2|5931.2|414
1616487900000|2021-03-23 08:25:00|5940.7|5939.7|5939.5|5938.5|5941.5|5940.5|5934.7|5933.7|396
1616488200000|2021-03-23 08:30:00|5939.2|5938.2|5932|5931|5941.2|5940.2|5929|5928|534
1616488500000|2021-03-23 08:35:00|5932.5|5931.5|5936.7|5935.7|5938|5937|5931.2|5930.2|310
1616488800000|2021-03-23 08:40:00|5937|5936|5940.2|5939.2|5943|5942|5937|5936|280
1616489100000|2021-03-23 08:45:00|5940|5939|5941.7|5940.7|5943|5942|5936|5935|290
1616489400000|2021-03-23 08:50:00|5942|5941|5946.5|5945.5|5946.7|5945.7|5941.7|5940.7|397
1616489700000|2021-03-23 08:55:00|5947.2|5946.2|5949|5948|5950.2|5949.2|5945.5|5944.5|317
1616490000000|2021-03-23 09:00:00|5949.5|5948.5|5950.5|5949.5|5951.5|5950.5|5945.5|5944.5|238
1616490300000|2021-03-23 09:05:00|5950.7|5949.7|5949.2|5948.2|5952.7|5951.7|5948|5947|305
1616490600000|2021-03-23 09:10:00|5949.5|5948.5|5947|5946|5951.2|5950.2|5945.5|5944.5|213
1616490900000|2021-03-23 09:15:00|5947.2|5946.2|5939.5|5938.5|5948|5947|5938.7|5937.7|421
1616491200000|2021-03-23 09:20:00|5939.7|5938.7|5938|5937|5943|5942|5937.7|5936.7|351
1616491500000|2021-03-23 09:25:00|5938.2|5937.2|5932.7|5931.7|5939.5|5938.5|5932|5931|336
1616491800000|2021-03-23 09:30:00|5932.5|5931.5|5929.7|5928.7|5933|5932|5928.2|5927.2|273
1616492100000|2021-03-23 09:35:00|5930|5929|5927.7|5926.7|5933|5932|5927.5|5926.5|266
1616492400000|2021-03-23 09:40:00|5927.5|5926.5|5933.7|5932.7|5934.7|5933.7|5927|5926|244
1616492700000|2021-03-23 09:45:00|5933.5|5932.5|5935.7|5934.7|5939.2|5938.2|5933|5932|255
1616493000000|2021-03-23 09:50:00|5935.5|5934.5|5939|5938|5940|5939|5935.2|5934.2|189
1616493300000|2021-03-23 09:55:00|5939.2|5938.2|5936|5935|5942.2|5941.2|5935.2|5934.2|394
1616493600000|2021-03-23 10:00:00|5935.7|5934.7|5929|5928|5936|5935|5929|5928|179
1616493900000|2021-03-23 10:05:00|5928.7|5927.7|5933.7|5932.7|5934.5|5933.5|5928|5927|128
1616494200000|2021-03-23 10:10:00|5934|5933|5931.5|5930.5|5936|5935|5931.5|5930.5|207
1616494500000|2021-03-23 10:15:00|5931.2|5930.2|5929.7|5928.7|5933|5932|5928.5|5927.5|133
1616494800000|2021-03-23 10:20:00|5929.5|5928.5|5929.2|5928.2|5933.5|5932.5|5929|5928|243
1616495100000|2021-03-23 10:25:00|5929.5|5928.5|5931.2|5930.2|5931.7|5930.7|5925.5|5924.5|434
1616495400000|2021-03-23 10:30:00|5931|5930|5926.2|5925.2|5931|5930|5925.7|5924.7|236
1616495700000|2021-03-23 10:35:00|5926.5|5925.5|5928.7|5927.7|5929.5|5928.5|5924|5923|170
1616496000000|2021-03-23 10:40:00|5928.5|5927.5|5930.5|5929.5|5931|5930|5927.7|5926.7|253
1616496300000|2021-03-23 10:45:00|5930.7|5929.7|5935.5|5934.5|5936|5935|5930|5929|238
1616496600000|2021-03-23 10:50:00|5935.7|5934.7|5935.5|5934.5|5937.5|5936.5|5935|5934|231
1616496900000|2021-03-23 10:55:00|5935.7|5934.7|5943|5942|5944.7|5943.7|5935.5|5934.5|491
1616497200000|2021-03-23 11:00:00|5943.5|5942.5|5939|5938|5944.5|5943.5|5938|5937|371
1616497500000|2021-03-23 11:05:00|5939.2|5938.2|5937.5|5936.5|5942|5941|5936.2|5935.2|172
1616497800000|2021-03-23 11:10:00|5937.2|5936.2|5938.2|5937.2|5938.5|5937.5|5936.5|5935.5|159
1616498100000|2021-03-23 11:15:00|5938.5|5937.5|5940|5939|5942.5|5941.5|5938.2|5937.2|236
1616498400000|2021-03-23 11:20:00|5940.2|5939.2|5946.5|5945.5|5947|5946|5940.2|5939.2|330
1616498700000|2021-03-23 11:25:00|5946.2|5945.2|5947.2|5946.2|5948|5947|5945.7|5944.7|212
1616499000000|2021-03-23 11:30:00|5947.5|5946.5|5948|5947|5949.5|5948.5|5946.7|5945.7|168
1616499300000|2021-03-23 11:35:00|5947.7|5946.7|5950.5|5949.5|5950.7|5949.7|5947.7|5946.7|262
1616499600000|2021-03-23 11:40:00|5950.7|5949.7|5949|5948|5952|5951|5949|5948|198
1616499900000|2021-03-23 11:45:00|5949.5|5948.5|5951.2|5950.2|5952|5951|5949|5948|208
1616500200000|2021-03-23 11:50:00|5951.5|5950.5|5949.2|5948.2|5953.5|5952.5|5948.7|5947.7|215
1616500500000|2021-03-23 11:55:00|5949|5948|5947.7|5946.7|5950|5949|5947|5946|193
1616500800000|2021-03-23 12:00:00|5948|5947|5947|5946|5949.5|5948.5|5947|5946|189
1616501100000|2021-03-23 12:05:00|5947.2|5946.2|5950|5949|5950.5|5949.5|5947.2|5946.2|123
1616501400000|2021-03-23 12:10:00|5950.2|5949.2|5952.5|5951.5|5952.5|5951.5|5950.2|5949.2|164
1616501700000|2021-03-23 12:15:00|5952.2|5951.2|5951|5950|5954|5953|5950.7|5949.7|215
1616502000000|2021-03-23 12:20:00|5950.7|5949.7|5951|5950|5952|5951|5949.2|5948.2|202
1616502300000|2021-03-23 12:25:00|5950.7|5949.7|5945|5944|5951|5950|5945|5944|168
1616502600000|2021-03-23 12:30:00|5945.2|5944.2|5946.7|5945.7|5947|5946|5943.7|5942.7|105
1616502900000|2021-03-23 12:35:00|5947|5946|5944.2|5943.2|5948.5|5947.5|5944|5943|165
1616503200000|2021-03-23 12:40:00|5943.5|5942.5|5945.3|5944.3|5946.8|5945.8|5943.5|5942.5|156
1616503500000|2021-03-23 12:45:00|5945.8|5944.8|5945.8|5944.8|5946.5|5945.5|5944.3|5943.3|170
1616503800000|2021-03-23 12:50:00|5946|5945|5947.3|5946.3|5947.8|5946.8|5945.3|5944.3|132
1616504100000|2021-03-23 12:55:00|5947.5|5946.5|5948.3|5947.3|5949.8|5948.8|5947.3|5946.3|111
1616504400000|2021-03-23 13:00:00|5948.8|5947.8|5951.3|5950.3|5951.8|5950.8|5948.5|5947.5|122
1616504700000|2021-03-23 13:05:00|5951|5950|5951.3|5950.3|5953.3|5952.3|5950.3|5949.3|171
1616505000000|2021-03-23 13:10:00|5951|5950|5950.5|5949.5|5951.8|5950.8|5949.3|5948.3|72
1616505300000|2021-03-23 13:15:00|5950.8|5949.8|5951|5950|5951.5|5950.5|5949.3|5948.3|131
1616505600000|2021-03-23 13:20:00|5950.8|5949.8|5955.3|5954.3|5955.3|5954.3|5950.8|5949.8|140
1616505900000|2021-03-23 13:25:00|5955.8|5954.8|5955.3|5954.3|5956.5|5955.5|5954.8|5953.8|186
1616506200000|2021-03-23 13:30:00|5955.5|5954.5|5953|5952|5955.8|5954.8|5950.8|5949.8|336
1616506500000|2021-03-23 13:35:00|5952.8|5951.8|5957|5956|5957.3|5956.3|5950.3|5949.3|383
1616506800000|2021-03-23 13:40:00|5956.8|5955.8|5956.8|5955.8|5957.8|5956.8|5954.5|5953.5|403
1616507100000|2021-03-23 13:45:00|5957|5956|5956|5955|5957.8|5956.8|5954.8|5953.8|292
1616507400000|2021-03-23 13:50:00|5956.3|5955.3|5957|5956|5959.5|5958.5|5954.8|5953.8|242
1616507700000|2021-03-23 13:55:00|5957.3|5956.3|5962|5961|5962|5961|5956.8|5955.8|424
1616508000000|2021-03-23 14:00:00|5962.3|5961.3|5964.8|5963.8|5968.3|5967.3|5961.8|5960.8|889
1616508300000|2021-03-23 14:05:00|5964.5|5963.5|5963.3|5962.3|5964.5|5963.5|5961.8|5960.8|290
1616508600000|2021-03-23 14:10:00|5963.5|5962.5|5964.8|5963.8|5965.8|5964.8|5963.3|5962.3|255
1616508900000|2021-03-23 14:15:00|5965|5964|5967.3|5966.3|5967.8|5966.8|5963.8|5962.8|194
1616509200000|2021-03-23 14:20:00|5967|5966|5967.8|5966.8|5968.8|5967.8|5966.3|5965.3|377
1616509500000|2021-03-23 14:25:00|5968|5967|5964.5|5963.5|5968.8|5967.8|5964.5|5963.5|333
1616509800000|2021-03-23 14:30:00|5964.3|5963.3|5961|5960|5966.3|5965.3|5960.3|5959.3|370
1616510100000|2021-03-23 14:35:00|5961.3|5960.3|5955.3|5954.3|5961.3|5960.3|5954.3|5953.3|468
1616510400000|2021-03-23 14:40:00|5955.5|5954.5|5954.3|5953.3|5955.5|5954.5|5950.8|5949.8|528
1616510700000|2021-03-23 14:45:00|5954|5953|5952.8|5951.8|5955.5|5954.5|5952.3|5951.3|413
1616511000000|2021-03-23 14:50:00|5952.5|5951.5|5956.8|5955.8|5957|5956|5950|5949|356
1616511300000|2021-03-23 14:55:00|5957|5956|5954.8|5953.8|5958.3|5957.3|5953.8|5952.8|450
1616511600000|2021-03-23 15:00:00|5955|5954|5951.8|5950.8|5957.8|5956.8|5951.8|5950.8|211
1616511900000|2021-03-23 15:05:00|5952|5951|5955.3|5954.3|5956|5955|5951.8|5950.8|341
1616512200000|2021-03-23 15:10:00|5955.2|5954.2|5956.2|5955.2|5958.4|5957.4|5953.7|5952.7|342
1616512500000|2021-03-23 15:15:00|5956.4|5955.4|5957.7|5956.7|5958.4|5957.4|5954.2|5953.2|304
1616512800000|2021-03-23 15:20:00|5957.4|5956.4|5956.4|5955.4|5958.9|5957.9|5954.9|5953.9|163
1616513100000|2021-03-23 15:25:00|5956.7|5955.7|5959.7|5958.7|5960.4|5959.4|5955.7|5954.7|283
1616513400000|2021-03-23 15:30:00|5960.2|5959.2|5958.9|5957.9|5960.2|5959.2|5956.7|5955.7|309
1616513700000|2021-03-23 15:35:00|5958.7|5957.7|5956.2|5955.2|5959.7|5958.7|5955.7|5954.7|154
1616514000000|2021-03-23 15:40:00|5956.4|5955.4|5955.7|5954.7|5956.4|5955.4|5953.4|5952.4|145
1616514300000|2021-03-23 15:45:00|5955.4|5954.4|5954.7|5953.7|5956.4|5955.4|5953.2|5952.2|207
1616514600000|2021-03-23 15:50:00|5954.4|5953.4|5955.4|5954.4|5955.7|5954.7|5952.7|5951.7|108
1616514900000|2021-03-23 15:55:00|5955.2|5954.2|5956.4|5955.4|5956.7|5955.7|5954.7|5953.7|188
1616515200000|2021-03-23 16:00:00|5956.7|5955.7|5955.2|5954.2|5957.7|5956.7|5955.2|5954.2|277
1616515500000|2021-03-23 16:05:00|5955.4|5954.4|5951.4|5950.4|5955.9|5954.9|5951.2|5950.2|703
1616515800000|2021-03-23 16:10:00|5951.7|5950.7|5951.7|5950.7|5952.7|5951.7|5950.4|5949.4|243
1616516100000|2021-03-23 16:15:00|5951.2|5950.2|5949.4|5948.4|5951.7|5950.7|5948.2|5947.2|591
1616516400000|2021-03-23 16:20:00|5949.2|5948.2|5951.9|5950.9|5952.4|5951.4|5948.7|5947.7|792
1616516700000|2021-03-23 16:25:00|5952.2|5951.2|5950.2|5949.2|5953.7|5952.7|5949.7|5948.7|902
1616517000000|2021-03-23 16:30:00|5950.7|5948.7|5945.2|5943.2|5951.2|5949.2|5944.7|5942.7|3498
1616517300000|2021-03-23 16:35:00|5944.9|5942.9|5950.2|5948.2|5950.2|5948.2|5943.7|5941.7|1418
1616517600000|2021-03-23 16:40:00|5950.4|5948.4|5949.7|5947.7|5951.4|5949.4|5948.2|5946.2|351
1616517900000|2021-03-23 16:45:00|5949.2|5947.2|5950.7|5948.7|5951.7|5949.7|5949.2|5947.2|108
1616518200000|2021-03-23 16:50:00|5950.9|5948.9|5953.2|5951.2|5954.2|5952.2|5949.7|5947.7|141
1616518500000|2021-03-23 16:55:00|5953.4|5951.4|5954.9|5952.9|5955.7|5953.7|5953.2|5951.2|65
1616518800000|2021-03-23 17:00:00|5954.7|5952.7|5957.9|5955.9|5959.4|5957.4|5954.7|5952.7|336
1616519100000|2021-03-23 17:05:00|5957.7|5955.7|5957.2|5955.2|5958.2|5956.2|5956.7|5954.7|65
1616519400000|2021-03-23 17:10:00|5957.4|5955.4|5958.2|5956.2|5958.7|5956.7|5956.7|5954.7|161
1616519700000|2021-03-23 17:15:00|5958.4|5956.4|5958.4|5956.4|5959.2|5957.2|5957.2|5955.2|115
1616520000000|2021-03-23 17:20:00|5958.7|5956.7|5958.7|5956.7|5958.7|5956.7|5957.2|5955.2|58
1616520300000|2021-03-23 17:25:00|5958.9|5956.9|5957.2|5955.2|5959.2|5957.2|5956.2|5954.2|107
1616520600000|2021-03-23 17:30:00|5956.9|5954.9|5953.9|5951.9|5957.4|5955.4|5953.9|5951.9|110
1616520900000|2021-03-23 17:35:00|5954.2|5952.2|5951.2|5949.2|5955.2|5953.2|5951.2|5949.2|222
1616521200000|2021-03-23 17:40:00|5950.7|5948.7|5945.2|5943.2|5951.2|5949.2|5945.2|5943.2|154
1616521500000|2021-03-23 17:45:00|5945.4|5943.4|5947.4|5945.4|5947.7|5945.7|5944.7|5942.7|243
1616521800000|2021-03-23 17:50:00|5947.2|5945.2|5947.2|5945.2|5947.4|5945.4|5945.7|5943.7|75
1616522100000|2021-03-23 17:55:00|5947.4|5945.4|5946.2|5944.2|5947.9|5945.9|5943.7|5941.7|141
1616522400000|2021-03-23 18:00:00|5946.4|5944.4|5945.2|5943.2|5946.4|5944.4|5943.4|5941.4|226
1616522700000|2021-03-23 18:05:00|5944.9|5942.9|5945.9|5943.9|5946.2|5944.2|5943.2|5941.2|103
1616523000000|2021-03-23 18:10:00|5946.2|5944.2|5945.7|5943.7|5946.7|5944.7|5944.7|5942.7|64
1616523300000|2021-03-23 18:15:00|5945.4|5943.4|5943.4|5941.4|5945.7|5943.7|5943.2|5941.2|96
1616523600000|2021-03-23 18:20:00|5943.2|5941.2|5945.2|5943.2|5945.7|5943.7|5943.2|5941.2|41
1616523900000|2021-03-23 18:25:00|5944.9|5942.9|5943.7|5941.7|5944.9|5942.9|5941.9|5939.9|88
1616524200000|2021-03-23 18:30:00|5943.9|5941.9|5942.2|5940.2|5945.2|5943.2|5941.7|5939.7|55
1616524500000|2021-03-23 18:35:00|5942.4|5940.4|5939.2|5937.2|5942.9|5940.9|5938.7|5936.7|79
1616524800000|2021-03-23 18:40:00|5939.4|5937.4|5938.2|5936.2|5939.7|5937.7|5934.9|5932.9|91
1616525100000|2021-03-23 18:45:00|5937.9|5935.9|5939.4|5937.4|5939.7|5937.7|5936.2|5934.2|49
1616525400000|2021-03-23 18:50:00|5939.2|5937.2|5936.2|5934.2|5939.2|5937.2|5935.9|5933.9|82
1616525700000|2021-03-23 18:55:00|5936.4|5934.4|5930.7|5928.7|5936.4|5934.4|5930.7|5928.7|141
1616526000000|2021-03-23 19:00:00|5930.4|5928.4|5931.2|5929.2|5931.7|5929.7|5927.7|5925.7|207
1616526300000|2021-03-23 19:05:00|5931.7|5929.7|5929.9|5927.9|5932.7|5930.7|5929.7|5927.7|87
1616526600000|2021-03-23 19:10:00|5930.2|5928.2|5927.2|5925.2|5930.2|5928.2|5926.7|5924.7|99
1616526900000|2021-03-23 19:15:00|5926.9|5924.9|5925.9|5923.9|5927.7|5925.7|5924.4|5922.4|116
1616527200000|2021-03-23 19:20:00|5925.7|5923.7|5919.7|5917.7|5925.9|5923.9|5919.7|5917.7|122
1616527500000|2021-03-23 19:25:00|5919.4|5917.4|5920.4|5918.4|5922.2|5920.2|5918.2|5916.2|155
1616527800000|2021-03-23 19:30:00|5920.2|5918.2|5917.2|5915.2|5920.4|5918.4|5916.4|5914.4|100
1616528100000|2021-03-23 19:35:00|5917.4|5915.4|5916.9|5914.9|5919.2|5917.2|5914.7|5912.7|114
1616528400000|2021-03-23 19:40:00|5916.7|5914.7|5918.7|5916.7|5919.4|5917.4|5915.2|5913.2|122
1616528700000|2021-03-23 19:45:00|5918.4|5916.4|5919.4|5917.4|5925.2|5923.2|5917.9|5915.9|130
1616529000000|2021-03-23 19:50:00|5917.9|5915.9|5921.9|5919.9|5922.4|5920.4|5914.4|5912.4|135
1616529300000|2021-03-23 19:55:00|5921.7|5919.7|5920.9|5918.9|5923.9|5921.9|5920.4|5918.4|137
1616529600000|2021-03-23 20:00:00|5921.2|5919.2|5921.7|5919.7|5922.2|5920.2|5920.7|5918.7|42
1616529900000|2021-03-23 20:05:00|5921.4|5919.4|5921.9|5919.9|5922.9|5920.9|5920.9|5918.9|33
1616530200000|2021-03-23 20:10:00|5922.2|5920.2|5923.2|5921.2|5923.7|5921.7|5921.9|5919.9|6
1616530500000|2021-03-23 20:15:00|5922.9|5920.9|5923.4|5921.4|5923.7|5921.7|5922.4|5920.4|30
1616530800000|2021-03-23 20:20:00|5923.7|5921.7|5922.9|5920.9|5923.7|5921.7|5922.9|5920.9|47
1616531100000|2021-03-23 20:25:00|5922.7|5920.7|5922.2|5920.2|5922.7|5920.7|5922.2|5920.2|1
1616531400000|2021-03-23 20:30:00|5921.9|5919.9|5923.9|5921.9|5923.9|5921.9|5921.2|5919.2|19
1616531700000|2021-03-23 20:35:00|5923.7|5921.7|5922.9|5920.9|5923.7|5921.7|5922.9|5920.9|7
1616532000000|2021-03-23 20:40:00|5923.2|5921.2|5923.4|5921.4|5923.9|5921.9|5922.7|5920.7|8
1616532300000|2021-03-23 20:45:00|5923.7|5921.7|5921.4|5919.4|5923.7|5921.7|5921.2|5919.2|17
1616532600000|2021-03-23 20:50:00|5921.2|5919.2|5921.9|5919.9|5922.7|5920.7|5920.9|5918.9|27
1616532900000|2021-03-23 20:55:00|5921.7|5919.7|5921.2|5919.2|5923.9|5921.9|5921.2|5919.2|74
1616533200000|2021-03-23 21:00:00|5923|5919|5923.5|5919.5|5924|5920|5923|5919|0
1616533500000|2021-03-23 21:05:00|5923.6|5919.6|5923.8|5919.8|5924|5920|5923.6|5919.6|0
1616533800000|2021-03-23 21:10:00|5923.6|5919.6|5923.6|5919.6|5923.8|5919.8|5923.4|5919.4|0
1616534100000|2021-03-23 21:15:00|5923.8|5919.8|5923.7|5919.7|5924|5920|5923.7|5919.7|0
1616534400000|2021-03-23 21:20:00|5923.8|5919.8|5922.2|5918.2|5923.8|5919.8|5922.1|5918.1|0
1616534700000|2021-03-23 21:25:00|5922.4|5918.4|5923.2|5919.2|5923.3|5919.3|5922.4|5918.4|0
1616535000000|2021-03-23 21:30:00|5923.3|5919.3|5923.3|5919.3|5923.3|5919.3|5923.2|5919.2|0
1616535300000|2021-03-23 21:35:00|5923.4|5919.4|5924.1|5920.1|5924.1|5920.1|5923.4|5919.4|0
1616535600000|2021-03-23 21:40:00|5924.3|5920.3|5924.1|5920.1|5924.5|5920.5|5924.1|5920.1|0
1616535900000|2021-03-23 21:45:00|5924.2|5920.2|5924.3|5920.3|5925|5921|5924.2|5920.2|0
1616536200000|2021-03-23 21:50:00|5924.1|5920.1|5925.1|5921.1|5925.5|5921.5|5924.1|5920.1|0
1616536500000|2021-03-23 21:55:00|5925|5921|5925|5921|5925.6|5921.6|5924.9|5920.9|0
1616536800000|2021-03-23 22:00:00|5925.5|5921.5|5922.9|5918.9|5927.1|5923.1|5922.5|5918.5|0
1616537100000|2021-03-23 22:05:00|5923|5919|5921.7|5917.7|5923.6|5919.6|5921.3|5917.3|0
1616537400000|2021-03-23 22:10:00|5922|5918|5921.5|5917.5|5923.2|5919.2|5921.5|5917.5|0
1616537700000|2021-03-23 22:15:00|5921.7|5917.7|5921.6|5917.6|5921.9|5917.9|5921.5|5917.5|0
1616538000000|2021-03-23 22:20:00|5921.5|5917.5|5918.7|5914.7|5921.6|5917.6|5918.7|5914.7|0
1616538300000|2021-03-23 22:25:00|5918.8|5914.8|5919|5915|5919.6|5915.6|5917.6|5913.6|0
1616538600000|2021-03-23 22:30:00|5919.1|5915.1|5920|5916|5920|5916|5919.1|5915.1|0
1616538900000|2021-03-23 22:35:00|5920.3|5916.3|5923.4|5919.4|5923.7|5919.7|5920.3|5916.3|0
1616539200000|2021-03-23 22:40:00|5923.3|5919.3|5923.7|5919.7|5923.9|5919.9|5922.6|5918.6|0
1616539500000|2021-03-23 22:45:00|5923.8|5919.8|5923.8|5919.8|5924.4|5920.4|5923.7|5919.7|0
1616539800000|2021-03-23 22:50:00|5924.1|5920.1|5923.8|5919.8|5924.4|5920.4|5923.8|5919.8|0
1616540100000|2021-03-23 22:55:00|5923.7|5919.7|5921.8|5917.8|5923.7|5919.7|5921.6|5917.6|0
1616540400000|2021-03-23 23:00:00|5921.7|5917.7|5919.8|5915.8|5921.7|5917.7|5918|5914|0
1616540700000|2021-03-23 23:05:00|5920.1|5916.1|5920.4|5916.4|5920.4|5916.4|5918.8|5914.8|0
1616541000000|2021-03-23 23:10:00|5920.5|5916.5|5919.8|5915.8|5921.3|5917.3|5919.8|5915.8|0
1616541300000|2021-03-23 23:15:00|5919.7|5915.7|5916.3|5912.3|5920.4|5916.4|5915.4|5911.4|0
1616541600000|2021-03-23 23:20:00|5916.5|5912.5|5916|5912|5916.8|5912.8|5915.4|5911.4|0
1616541900000|2021-03-23 23:25:00|5915.9|5911.9|5917.1|5913.1|5917.4|5913.4|5915.4|5911.4|0
1616542200000|2021-03-23 23:30:00|5917|5913|5917.9|5913.9|5917.9|5913.9|5914.9|5910.9|0
1616542500000|2021-03-23 23:35:00|5918.2|5914.2|5916.3|5912.3|5918.2|5914.2|5916|5912|0
1616542800000|2021-03-23 23:40:00|5916.2|5912.2|5917.9|5913.9|5918.5|5914.5|5916|5912|0
1616543100000|2021-03-23 23:45:00|5918|5914|5916.2|5912.2|5918.2|5914.2|5913.5|5909.5|0
1616543400000|2021-03-23 23:50:00|5916.1|5912.1|5916.6|5912.6|5917.4|5913.4|5915.3|5911.3|0
1616543700000|2021-03-23 23:55:00|5916.4|5912.4|5917.7|5913.7|5917.7|5913.7|5916|5912|0
1616544000000|2021-03-24 00:00:00|5917.8|5913.8|5921.2|5917.2|5922.8|5918.8|5917.8|5913.8|0
1616544300000|2021-03-24 00:05:00|5921.1|5917.1|5919.5|5915.5|5922.2|5918.2|5918.7|5914.7|0
1616544600000|2021-03-24 00:10:00|5919.7|5915.7|5917.9|5913.9|5920.5|5916.5|5917.5|5913.5|0
1616544900000|2021-03-24 00:15:00|5917.8|5913.8|5920.7|5917.7|5920.7|5917.7|5914.3|5911.3|0
1616545200000|2021-03-24 00:20:00|5920.1|5917.1|5923.3|5920.3|5923.9|5920.9|5919.2|5916.2|0
1616545500000|2021-03-24 00:25:00|5923.8|5920.8|5923.7|5920.7|5925.3|5922.3|5922.2|5919.2|0
1616545800000|2021-03-24 00:30:00|5923.1|5920.1|5923.8|5920.8|5923.8|5920.8|5920.7|5917.7|0
1616546100000|2021-03-24 00:35:00|5923.9|5920.9|5924.5|5921.5|5926.1|5923.1|5923.8|5920.8|0
1616546400000|2021-03-24 00:40:00|5924.6|5921.6|5923.9|5920.9|5924.6|5921.6|5921.6|5918.6|0
1616546700000|2021-03-24 00:45:00|5924|5921|5922.9|5919.9|5924|5921|5921.7|5918.7|0
1616547000000|2021-03-24 00:50:00|5922.8|5919.8|5920.1|5917.1|5922.9|5919.9|5919.8|5916.8|0
1616547300000|2021-03-24 00:55:00|5919.5|5916.5|5921.6|5918.6|5923.1|5920.1|5918.7|5915.7|0
1616547600000|2021-03-24 01:00:00|5921.7|5918.7|5921.7|5918.7|5924.7|5921.7|5921.6|5918.6|0
1616547900000|2021-03-24 01:05:00|5921.6|5918.6|5924|5921|5924.8|5921.8|5921.6|5918.6|0
1616548200000|2021-03-24 01:10:00|5924.3|5921.3|5926.4|5923.4|5926.4|5923.4|5924|5921|0
1616548500000|2021-03-24 01:15:00|5926.9|5923.9|5924.8|5921.8|5927.8|5924.8|5924.7|5921.7|0
1616548800000|2021-03-24 01:20:00|5924.9|5921.9|5924.7|5921.7|5926.1|5923.1|5923.2|5920.2|0
1616549100000|2021-03-24 01:25:00|5925|5922|5927.5|5924.5|5927.8|5924.8|5924.7|5921.7|0
1616549400000|2021-03-24 01:30:00|5926.8|5923.8|5924.6|5921.6|5927.5|5924.5|5924.5|5921.5|0
1616549700000|2021-03-24 01:35:00|5924.9|5921.9|5927.6|5924.6|5929|5926|5924.6|5921.6|0
1616550000000|2021-03-24 01:40:00|5927.7|5924.7|5923|5920|5929|5926|5923|5920|0
1616550300000|2021-03-24 01:45:00|5922.9|5919.9|5918.6|5915.6|5922.9|5919.9|5917.1|5914.1|0
1616550600000|2021-03-24 01:50:00|5918|5915|5918.6|5915.6|5918.7|5915.7|5917|5914|0
1616550900000|2021-03-24 01:55:00|5918.5|5915.5|5914.1|5911.1|5918.6|5915.6|5914|5911|0
1616551200000|2021-03-24 02:00:00|5914|5911|5912.7|5909.7|5915.7|5912.7|5912.6|5909.6|0
1616551500000|2021-03-24 02:05:00|5914.1|5911.1|5918.4|5915.4|5918.5|5915.5|5912.6|5909.6|0
1616551800000|2021-03-24 02:10:00|5918.5|5915.5|5920|5917|5920.2|5917.2|5918.4|5915.4|0
1616552100000|2021-03-24 02:15:00|5919.4|5916.4|5918.5|5915.5|5920|5917|5917|5914|0
1616552400000|2021-03-24 02:20:00|5918.6|5915.6|5916.3|5913.3|5918.6|5915.6|5913.9|5910.9|0
1616552700000|2021-03-24 02:25:00|5917.1|5914.1|5917.1|5914.1|5918.7|5915.7|5915.7|5912.7|0
1616553000000|2021-03-24 02:30:00|5917.2|5914.2|5918.6|5915.6|5918.6|5915.6|5915.5|5912.5|0
1616553300000|2021-03-24 02:35:00|5918.9|5915.9|5920.1|5917.1|5920.1|5917.1|5917.1|5914.1|0
1616553600000|2021-03-24 02:40:00|5920|5917|5921.6|5918.6|5923.1|5920.1|5920|5917|0
1616553900000|2021-03-24 02:45:00|5921.7|5918.7|5923.3|5920.3|5924.7|5921.7|5921.7|5918.7|0
1616554200000|2021-03-24 02:50:00|5923.2|5920.2|5924.8|5921.8|5924.8|5921.8|5921.7|5918.7|0
1616554500000|2021-03-24 02:55:00|5924.7|5921.7|5921.8|5918.8|5924.7|5921.7|5921.8|5918.8|0
1616554800000|2021-03-24 03:00:00|5921.7|5918.7|5920.3|5917.3|5921.8|5918.8|5918.7|5915.7|0
1616555100000|2021-03-24 03:05:00|5919.8|5916.8|5918.6|5915.6|5920.3|5917.3|5917.2|5914.2|0
1616555400000|2021-03-24 03:10:00|5918.7|5915.7|5921.5|5918.5|5921.6|5918.6|5918.6|5915.6|0
1616555700000|2021-03-24 03:15:00|5921.6|5918.6|5920.3|5917.3|5921.6|5918.6|5920.1|5917.1|0
1616556000000|2021-03-24 03:20:00|5920.2|5917.2|5921.7|5918.7|5921.8|5918.8|5918.6|5915.6|0
1616556300000|2021-03-24 03:25:00|5921.8|5918.8|5926.5|5923.5|5926.5|5923.5|5921.6|5918.6|0
1616556600000|2021-03-24 03:30:00|5926.4|5923.4|5929.3|5926.3|5929.5|5926.5|5926.4|5923.4|0
1616556900000|2021-03-24 03:35:00|5929.4|5926.4|5930.9|5927.9|5931|5928|5927.9|5924.9|0
1616557200000|2021-03-24 03:40:00|5930.4|5927.4|5930.8|5927.8|5930.9|5927.9|5929.5|5926.5|0
1616557500000|2021-03-24 03:45:00|5930.9|5927.9|5930.7|5927.7|5932.2|5929.2|5929.3|5926.3|0
1616557800000|2021-03-24 03:50:00|5931|5928|5930.7|5927.7|5932.2|5929.2|5929.3|5926.3|0
1616558100000|2021-03-24 03:55:00|5930.4|5927.4|5930.6|5927.6|5930.7|5927.7|5929.2|5926.2|0
1616558400000|2021-03-24 04:00:00|5930.7|5927.7|5929.2|5926.2|5930.7|5927.7|5929.1|5926.1|0
1616558700000|2021-03-24 04:05:00|5929.5|5926.5|5932.1|5929.1|5932.1|5929.1|5929.2|5926.2|0
1616559000000|2021-03-24 04:10:00|5932.2|5929.2|5930|5927|5932.2|5929.2|5929.2|5926.2|0
1616559300000|2021-03-24 04:15:00|5930.3|5927.3|5927.8|5924.8|5930.8|5927.8|5927.8|5924.8|0
1616559600000|2021-03-24 04:20:00|5928.5|5925.5|5927.9|5924.9|5929.4|5926.4|5927.8|5924.8|0
1616559900000|2021-03-24 04:25:00|5927.8|5924.8|5927.8|5924.8|5928.6|5925.6|5927.8|5924.8|0
1616560200000|2021-03-24 04:30:00|5927.9|5924.9|5927.8|5924.8|5927.9|5924.9|5927.8|5924.8|0
1616560500000|2021-03-24 04:35:00|5927.9|5924.9|5927.7|5924.7|5929.3|5926.3|5927.7|5924.7|0
1616560800000|2021-03-24 04:40:00|5927.6|5924.6|5924.8|5921.8|5927.6|5924.6|5924.8|5921.8|0
1616561100000|2021-03-24 04:45:00|5924.2|5921.2|5922|5919|5924.2|5921.2|5921.9|5918.9|0
1616561400000|2021-03-24 04:50:00|5921.9|5918.9|5921.9|5918.9|5922|5919|5921.8|5918.8|0
1616561700000|2021-03-24 04:55:00|5921.8|5918.8|5923.5|5920.5|5923.5|5920.5|5921.8|5918.8|0
1616562000000|2021-03-24 05:00:00|5923.6|5920.6|5919|5916|5923.6|5920.6|5919|5916|0
1616562300000|2021-03-24 05:05:00|5919.1|5916.1|5923.7|5920.7|5925.2|5922.2|5919|5916|0
1616562600000|2021-03-24 05:10:00|5923.6|5920.6|5925.3|5922.3|5925.3|5922.3|5923.5|5920.5|0
1616562900000|2021-03-24 05:15:00|5925.2|5922.2|5922|5919|5925.2|5922.2|5922|5919|0
1616563200000|2021-03-24 05:20:00|5921.7|5918.7|5920.3|5917.3|5922|5919|5918.8|5915.8|0
1616563500000|2021-03-24 05:25:00|5920.1|5917.1|5923.4|5920.4|5923.4|5920.4|5918.9|5915.9|0
1616563800000|2021-03-24 05:30:00|5923.5|5920.5|5928|5925|5928|5925|5923.3|5920.3|0
1616564100000|2021-03-24 05:35:00|5927.8|5924.8|5924.9|5921.9|5928|5925|5924.9|5921.9|0
1616564400000|2021-03-24 05:40:00|5924.8|5921.8|5926.1|5923.1|5926.5|5923.5|5923.3|5920.3|0
1616564700000|2021-03-24 05:45:00|5925.8|5922.8|5926|5923|5926.8|5923.8|5924.5|5921.5|0
1616565000000|2021-03-24 05:50:00|5925.8|5922.8|5922.7|5919.7|5926|5923|5922.7|5919.7|0
1616565300000|2021-03-24 05:55:00|5923|5920|5922.7|5919.7|5925.7|5922.7|5922.7|5919.7|0
1616565600000|2021-03-24 06:00:00|5922.8|5919.8|5921.1|5918.1|5924.1|5921.1|5921.1|5918.1|0
1616565900000|2021-03-24 06:05:00|5921.7|5918.7|5922.6|5919.6|5924.1|5921.1|5921|5918|0
1616566200000|2021-03-24 06:10:00|5922.7|5919.7|5922.8|5919.8|5923.4|5920.4|5921.2|5918.2|0
1616566500000|2021-03-24 06:15:00|5922.7|5919.7|5922.8|5919.8|5924.3|5921.3|5921.2|5918.2|0
1616566800000|2021-03-24 06:20:00|5922.7|5919.7|5922.7|5919.7|5922.8|5919.8|5921.2|5918.2|0
1616567100000|2021-03-24 06:25:00|5922.6|5919.6|5922.7|5919.7|5922.8|5919.8|5922.6|5919.6|0
1616567400000|2021-03-24 06:30:00|5922.8|5919.8|5924.3|5921.3|5924.3|5921.3|5922.8|5919.8|0
1616567700000|2021-03-24 06:35:00|5924.2|5921.2|5921.3|5918.3|5924.2|5921.2|5921.2|5918.2|0
1616568000000|2021-03-24 06:40:00|5921.2|5918.2|5923.5|5920.5|5924.2|5921.2|5921.1|5918.1|0
1616568300000|2021-03-24 06:45:00|5923.2|5920.2|5925|5922|5925.7|5922.7|5922.8|5919.8|0
1616568600000|2021-03-24 06:50:00|5925.3|5922.3|5925.9|5922.9|5926|5923|5924.3|5921.3|0
1616568900000|2021-03-24 06:55:00|5925.8|5922.8|5923.4|5920.4|5925.8|5922.8|5923.4|5920.4|0
1616569200000|2021-03-24 07:00:00|5923.6|5920.6|5924.9|5922.9|5925.4|5923.2|5913.9|5911.9|635
1616569500000|2021-03-24 07:05:00|5925.2|5923.2|5917.2|5915.2|5925.2|5923.2|5917.2|5915.2|320
1616569800000|2021-03-24 07:10:00|5916.7|5914.7|5916.9|5914.9|5920.2|5918.2|5915.7|5913.7|190
1616570100000|2021-03-24 07:15:00|5916.7|5914.7|5911.9|5909.9|5917.2|5915.2|5911.2|5909.2|213
1616570400000|2021-03-24 07:20:00|5911.7|5909.7|5912.2|5910.2|5912.7|5910.7|5908.2|5906.2|207
1616570700000|2021-03-24 07:25:00|5911.9|5909.9|5910.9|5908.9|5912.7|5910.7|5909.9|5907.9|110
1616571000000|2021-03-24 07:30:00|5910.7|5908.7|5913.7|5911.7|5913.9|5911.9|5910.2|5908.2|84
1616571300000|2021-03-24 07:35:00|5913.4|5911.4|5913.9|5911.9|5915.9|5913.9|5912.7|5910.7|115
1616571600000|2021-03-24 07:40:00|5913.2|5911.2|5907.2|5905.2|5913.7|5911.7|5907.2|5905.2|126
1616571900000|2021-03-24 07:45:00|5907.4|5905.4|5910.9|5908.9|5910.9|5908.9|5905.7|5903.7|96
1616572200000|2021-03-24 07:50:00|5911.2|5909.2|5909.4|5907.4|5912.7|5910.7|5908.7|5906.7|144
1616572500000|2021-03-24 07:55:00|5909.7|5907.7|5908.2|5906.2|5910.7|5908.7|5907.2|5905.2|231
1616572800000|2021-03-24 08:00:00|5907.7|5906.7|5892.2|5891.2|5909.2|5908.2|5889.7|5888.7|2586
1616573100000|2021-03-24 08:05:00|5892.4|5891.4|5901.9|5900.9|5903.2|5902.2|5889.2|5888.2|1372
1616573400000|2021-03-24 08:10:00|5902.2|5901.2|5906.7|5905.7|5907.7|5906.7|5897.7|5896.7|1052
1616573700000|2021-03-24 08:15:00|5906.9|5905.9|5911.9|5910.9|5914.2|5913.2|5906.9|5905.9|911
1616574000000|2021-03-24 08:20:00|5912.2|5911.2|5910.2|5909.2|5914.4|5913.4|5907.2|5906.2|523
1616574300000|2021-03-24 08:25:00|5909.9|5908.9|5914.2|5913.2|5917.7|5916.7|5909.9|5908.9|830
1616574600000|2021-03-24 08:30:00|5913.9|5912.9|5918.9|5917.9|5924.2|5923.2|5913.9|5912.9|792
1616574900000|2021-03-24 08:35:00|5919.2|5918.2|5910.4|5909.4|5920.2|5919.2|5910.2|5909.2|488
1616575200000|2021-03-24 08:40:00|5910.8|5909.8|5918.6|5917.6|5919.1|5918.1|5908.1|5907.1|650
1616575500000|2021-03-24 08:45:00|5918.8|5917.8|5925.6|5924.6|5925.6|5924.6|5918.8|5917.8|934
1616575800000|2021-03-24 08:50:00|5925.8|5924.8|5924.6|5923.6|5929.6|5928.6|5922.3|5921.3|908
1616576100000|2021-03-24 08:55:00|5924.8|5923.8|5923.6|5922.6|5928.8|5927.8|5922.8|5921.8|383
1616576400000|2021-03-24 09:00:00|5923.8|5922.8|5922.8|5921.8|5927.1|5926.1|5921.6|5920.6|319
1616576700000|2021-03-24 09:05:00|5923.1|5922.1|5928.3|5927.3|5929.1|5928.1|5922.1|5921.1|285
1616577000000|2021-03-24 09:10:00|5928.1|5927.1|5932.6|5931.6|5936.1|5935.1|5928.1|5927.1|378
1616577300000|2021-03-24 09:15:00|5932.8|5931.8|5927.8|5926.8|5933.3|5932.3|5925.6|5924.6|295
1616577600000|2021-03-24 09:20:00|5927.6|5926.6|5926.6|5925.6|5928.6|5927.6|5923.8|5922.8|353
1616577900000|2021-03-24 09:25:00|5926.3|5925.3|5925.6|5924.6|5930.1|5929.1|5925.1|5924.1|206
1616578200000|2021-03-24 09:30:00|5925.3|5924.3|5924.8|5923.8|5928.6|5927.6|5924.6|5923.6|155
1616578500000|2021-03-24 09:35:00|5925.1|5924.1|5926.3|5925.3|5926.8|5925.8|5922.1|5921.1|211
1616578800000|2021-03-24 09:40:00|5926.6|5925.6|5928.1|5927.1|5929.8|5928.8|5926.1|5925.1|152
1616579100000|2021-03-24 09:45:00|5927.8|5926.8|5928.8|5927.8|5929.8|5928.8|5927.1|5926.1|145
1616579400000|2021-03-24 09:50:00|5929.1|5928.1|5928.6|5927.6|5932.1|5931.1|5927.6|5926.6|199
1616579700000|2021-03-24 09:55:00|5928.3|5927.3|5930.3|5929.3|5931.6|5930.6|5928.1|5927.1|122
1616580000000|2021-03-24 10:00:00|5930.6|5929.6|5932.1|5931.1|5933.1|5932.1|5930.3|5929.3|164
1616580300000|2021-03-24 10:05:00|5931.8|5930.8|5931.6|5930.6|5933.1|5932.1|5929.1|5928.1|173
1616580600000|2021-03-24 10:10:00|5931.8|5930.8|5933.3|5932.3|5933.6|5932.6|5931.6|5930.6|163
1616580900000|2021-03-24 10:15:00|5933.6|5932.6|5939.1|5938.1|5939.1|5938.1|5933.1|5932.1|284
1616581200000|2021-03-24 10:20:00|5939.3|5938.3|5936.8|5935.8|5940.3|5939.3|5936.1|5935.1|342
1616581500000|2021-03-24 10:25:00|5937.1|5936.1|5936.1|5935.1|5938.6|5937.6|5935.8|5934.8|204
1616581800000|2021-03-24 10:30:00|5935.8|5934.8|5938.6|5937.6|5940.1|5939.1|5933.8|5932.8|246
1616582100000|2021-03-24 10:35:00|5938.8|5937.8|5934.8|5933.8|5939.1|5938.1|5934.6|5933.6|144
1616582400000|2021-03-24 10:40:00|5935.1|5934.1|5929.1|5928.1|5935.3|5934.3|5928.8|5927.8|206
1616582700000|2021-03-24 10:45:00|5928.8|5927.8|5926.1|5925.1|5930.1|5929.1|5925.8|5924.8|166
1616583000000|2021-03-24 10:50:00|5925.8|5924.8|5927.3|5926.3|5927.8|5926.8|5925.1|5924.1|312
1616583300000|2021-03-24 10:55:00|5927.6|5926.6|5932.6|5931.6|5933.1|5932.1|5927.3|5926.3|204
1616583600000|2021-03-24 11:00:00|5932.8|5931.8|5935.1|5934.1|5936.1|5935.1|5932.1|5931.1|239
1616583900000|2021-03-24 11:05:00|5934.8|5933.8|5939.3|5938.3|5940.3|5939.3|5933.6|5932.6|228
1616584200000|2021-03-24 11:10:00|5939.6|5938.6|5940.3|5939.3|5941.1|5940.1|5938.6|5937.6|136
1616584500000|2021-03-24 11:15:00|5940.6|5939.6|5941.8|5940.8|5943.6|5942.6|5940.6|5939.6|191
1616584800000|2021-03-24 11:20:00|5941.6|5940.6|5940.3|5939.3|5942.1|5941.1|5938.6|5937.6|194
1616585100000|2021-03-24 11:25:00|5940.1|5939.1|5936.6|5935.6|5940.6|5939.6|5935.1|5934.1|265
1616585400000|2021-03-24 11:30:00|5936.8|5935.8|5937.1|5936.1|5938.8|5937.8|5936.6|5935.6|126
1616585700000|2021-03-24 11:35:00|5937.3|5936.3|5937.1|5936.1|5938.1|5937.1|5934.8|5933.8|152
1616586000000|2021-03-24 11:40:00|5936.8|5935.8|5932.1|5931.1|5936.8|5935.8|5932.1|5931.1|135
1616586300000|2021-03-24 11:45:00|5932.3|5931.3|5929.6|5928.6|5934.1|5933.1|5929.1|5928.1|177
1616586600000|2021-03-24 11:50:00|5929.1|5928.1|5929.1|5928.1|5930.8|5929.8|5928.8|5927.8|183
1616586900000|2021-03-24 11:55:00|5929.3|5928.3|5929.6|5928.6|5931.3|5930.3|5928.1|5927.1|144
1616587200000|2021-03-24 12:00:00|5929.8|5928.8|5932.6|5931.6|5933.1|5932.1|5929.6|5928.6|184
1616587500000|2021-03-24 12:05:00|5932.3|5931.3|5936.3|5935.3|5936.6|5935.6|5932.3|5931.3|137
1616587800000|2021-03-24 12:10:00|5936.6|5935.6|5937.6|5936.6|5938.6|5937.6|5935.1|5934.1|126
1616588100000|2021-03-24 12:15:00|5937.8|5936.8|5934.6|5933.6|5938.3|5937.3|5934.6|5933.6|118
1616588400000|2021-03-24 12:20:00|5934.8|5933.8|5933.6|5932.6|5935.6|5934.6|5932.8|5931.8|116
1616588700000|2021-03-24 12:25:00|5933.3|5932.3|5930.3|5929.3|5933.6|5932.6|5930.1|5929.1|165
1616589000000|2021-03-24 12:30:00|5930.6|5929.6|5928.1|5927.1|5932.1|5931.1|5928.1|5927.1|183
1616589300000|2021-03-24 12:35:00|5928.3|5927.3|5931.1|5930.1|5931.1|5930.1|5928.1|5927.1|162
1616589600000|2021-03-24 12:40:00|5930.6|5929.6|5928.6|5927.6|5931.6|5930.6|5928.6|5927.6|310
1616589900000|2021-03-24 12:45:00|5929.1|5928.1|5929.6|5928.6|5930.1|5929.1|5928.3|5927.3|151
1616590200000|2021-03-24 12:50:00|5929.8|5928.8|5928.3|5927.3|5929.8|5928.8|5928.3|5927.3|225
1616590500000|2021-03-24 12:55:00|5928.6|5927.6|5928.1|5927.1|5929.1|5928.1|5927.6|5926.6|145
1616590800000|2021-03-24 13:00:00|5928.3|5927.3|5927.6|5926.6|5929.3|5928.3|5927.1|5926.1|291
1616591100000|2021-03-24 13:05:00|5927.3|5926.3|5931.1|5930.1|5931.1|5930.1|5926.8|5925.8|207
1616591400000|2021-03-24 13:10:00|5931.3|5930.3|5930.1|5929.1|5931.8|5930.8|5928.8|5927.8|140
1616591700000|2021-03-24 13:15:00|5929.8|5928.8|5928.6|5927.6|5929.8|5928.8|5927.1|5926.1|150
1616592000000|2021-03-24 13:20:00|5928.8|5927.8|5928.6|5927.6|5930.6|5929.6|5928.3|5927.3|149
1616592300000|2021-03-24 13:25:00|5928.8|5927.8|5932.1|5931.1|5933.1|5932.1|5928.8|5927.8|128
1616592600000|2021-03-24 13:30:00|5932.6|5931.6|5934.6|5933.6|5937.6|5936.6|5932.1|5931.1|544
1616592900000|2021-03-24 13:35:00|5934.8|5933.8|5942.3|5941.3|5942.6|5941.6|5934.1|5933.1|502
1616593200000|2021-03-24 13:40:00|5942.6|5941.6|5945.6|5944.6|5945.6|5944.6|5942.1|5941.1|530
1616593500000|2021-03-24 13:45:00|5945.3|5944.3|5942.6|5941.6|5947.6|5946.6|5942.6|5941.6|664
1616593800000|2021-03-24 13:50:00|5942.3|5941.3|5935.1|5934.1|5942.6|5941.6|5933.8|5932.8|1176
1616594100000|2021-03-24 13:55:00|5935.3|5934.3|5933.6|5932.6|5936.8|5935.8|5933.1|5932.1|263
1616594400000|2021-03-24 14:00:00|5933.8|5932.8|5938.1|5937.1|5941.8|5940.8|5933.8|5932.8|242
1616594700000|2021-03-24 14:05:00|5937.8|5936.8|5938.3|5937.3|5941.3|5940.3|5937.3|5936.3|278
1616595000000|2021-03-24 14:10:00|5938.6|5937.6|5940.6|5939.6|5944.1|5943.1|5937.6|5936.6|287
1616595300000|2021-03-24 14:15:00|5940.8|5939.8|5934.1|5933.1|5940.8|5939.8|5932.6|5931.6|338
1616595600000|2021-03-24 14:20:00|5934.3|5933.3|5936.6|5935.6|5940.1|5939.1|5934.3|5933.3|211
1616595900000|2021-03-24 14:25:00|5936.3|5935.3|5941.8|5940.8|5942.1|5941.1|5935.1|5934.1|253
1616596200000|2021-03-24 14:30:00|5942.1|5941.1|5941.1|5940.1|5942.6|5941.6|5939.1|5938.1|314
1616596500000|2021-03-24 14:35:00|5940.8|5939.8|5942.3|5941.3|5945.6|5944.6|5940.1|5939.1|213
1616596800000|2021-03-24 14:40:00|5942.6|5941.6|5942.6|5941.6|5944.3|5943.3|5941.6|5940.6|151
1616597100000|2021-03-24 14:45:00|5942.8|5941.8|5942.8|5941.8|5946.3|5945.3|5941.6|5940.6|524
1616597400000|2021-03-24 14:50:00|5943.1|5942.1|5942.8|5941.8|5943.3|5942.3|5940.3|5939.3|360
1616597700000|2021-03-24 14:55:00|5943.1|5942.1|5941.1|5940.1|5943.8|5942.8|5940.1|5939.1|193
1616598000000|2021-03-24 15:00:00|5940.8|5939.8|5939.1|5938.1|5942.1|5941.1|5938.6|5937.6|408
1616598300000|2021-03-24 15:05:00|5939.3|5938.3|5943.8|5942.8|5946.1|5945.1|5939.1|5938.1|626
1616598600000|2021-03-24 15:10:00|5943.2|5942.2|5944|5943|5944.5|5943.5|5941|5940|318
1616598900000|2021-03-24 15:15:00|5944.2|5943.2|5943.5|5942.5|5945|5944|5940.5|5939.5|534
1616599200000|2021-03-24 15:20:00|5943.2|5942.2|5943|5942|5944|5943|5941|5940|344
1616599500000|2021-03-24 15:25:00|5943.2|5942.2|5944.5|5943.5|5946|5945|5942|5941|287
1616599800000|2021-03-24 15:30:00|5944|5943|5945|5944|5946.2|5945.2|5944|5943|267
1616600100000|2021-03-24 15:35:00|5945.2|5944.2|5943.7|5942.7|5946.5|5945.5|5943.7|5942.7|247
1616600400000|2021-03-24 15:40:00|5944|5943|5945.5|5944.5|5945.5|5944.5|5942.5|5941.5|177
1616600700000|2021-03-24 15:45:00|5945.7|5944.7|5944.5|5943.5|5946.5|5945.5|5944.2|5943.2|211
1616601000000|2021-03-24 15:50:00|5944.7|5943.7|5944.5|5943.5|5945.5|5944.5|5943|5942|217
1616601300000|2021-03-24 15:55:00|5944.7|5943.7|5945.2|5944.2|5945.5|5944.5|5942.5|5941.5|378
1616601600000|2021-03-24 16:00:00|5945|5944|5946.2|5945.2|5947.2|5946.2|5945|5944|291
1616601900000|2021-03-24 16:05:00|5946|5945|5948|5947|5948.5|5947.5|5945.5|5944.5|229
1616602200000|2021-03-24 16:10:00|5948.5|5947.5|5947|5946|5948.5|5947.5|5945.5|5944.5|214
1616602500000|2021-03-24 16:15:00|5947.5|5946.5|5949|5948|5949|5948|5946.5|5945.5|280
1616602800000|2021-03-24 16:20:00|5948.7|5947.7|5947.5|5946.5|5949|5948|5947|5946|551
1616603100000|2021-03-24 16:25:00|5947|5946|5946.7|5945.7|5948|5947|5945|5944|944
1616603400000|2021-03-24 16:30:00|5940.3|5938.3|5940|5938|5941.3|5939.3|5934.8|5932.8|1905
1616603700000|2021-03-24 16:35:00|5939.8|5937.8|5944.3|5942.3|5944.3|5942.3|5939.3|5937.3|1181
1616604000000|2021-03-24 16:40:00|5944.8|5942.8|5945|5943|5946.3|5944.3|5943.8|5941.8|414
1616604300000|2021-03-24 16:45:00|5945.3|5943.3|5940.8|5938.8|5945.3|5943.3|5940.8|5938.8|178
1616604600000|2021-03-24 16:50:00|5940.5|5938.5|5939.3|5937.3|5940.5|5938.5|5938.3|5936.3|379
1616604900000|2021-03-24 16:55:00|5939|5937|5939.8|5937.8|5940.5|5938.5|5938.3|5936.3|1431
1616605200000|2021-03-24 17:00:00|5939.5|5937.5|5937.3|5935.3|5939.8|5937.8|5933.3|5931.3|318
1616605500000|2021-03-24 17:05:00|5937|5935|5937.3|5935.3|5938|5936|5933.8|5931.8|316
1616605800000|2021-03-24 17:10:00|5937|5935|5932.3|5930.3|5937.8|5935.8|5932|5930|147
1616606100000|2021-03-24 17:15:00|5931.8|5929.8|5933.5|5931.5|5933.5|5931.5|5930.5|5928.5|178
1616606400000|2021-03-24 17:20:00|5933.3|5931.3|5935.3|5933.3|5935.3|5933.3|5932.8|5930.8|90
1616606700000|2021-03-24 17:25:00|5935|5933|5934.5|5932.5|5936|5934|5933.3|5931.3|108
1616607000000|2021-03-24 17:30:00|5934.3|5932.3|5935.8|5933.8|5937|5935|5934.3|5932.3|95
1616607300000|2021-03-24 17:35:00|5935.5|5933.5|5938.3|5936.3|5938.8|5936.8|5935|5933|33
1616607600000|2021-03-24 17:40:00|5938.5|5936.5|5929.8|5927.8|5939.3|5937.3|5929.5|5927.5|99
1616607900000|2021-03-24 17:45:00|5930|5928|5937.5|5935.5|5937.8|5935.8|5929.8|5927.8|100
1616608200000|2021-03-24 17:50:00|5937.8|5935.8|5938.5|5936.5|5939|5937|5937.3|5935.3|82
1616608500000|2021-03-24 17:55:00|5938.3|5936.3|5939.5|5937.5|5940.3|5938.3|5938.3|5936.3|64
1616608800000|2021-03-24 18:00:00|5939.8|5937.8|5938|5936|5939.8|5937.8|5935.8|5933.8|118
1616609100000|2021-03-24 18:05:00|5938.3|5936.3|5939|5937|5940.3|5938.3|5936.3|5934.3|43
1616609400000|2021-03-24 18:10:00|5938.8|5936.8|5937.8|5935.8|5940|5938|5937|5935|34
1616609700000|2021-03-24 18:15:00|5938|5936|5940.5|5938.5|5941|5939|5937.3|5935.3|114
1616610000000|2021-03-24 18:20:00|5940.3|5938.3|5938.5|5936.5|5942|5940|5938.5|5936.5|64
1616610300000|2021-03-24 18:25:00|5938.8|5936.8|5934.3|5932.3|5939.3|5937.3|5934|5932|45
1616610600000|2021-03-24 18:30:00|5934|5932|5931.3|5929.3|5934|5932|5928.8|5926.8|136
1616610900000|2021-03-24 18:35:00|5931|5929|5930.3|5928.3|5932.8|5930.8|5929.3|5927.3|48
1616611200000|2021-03-24 18:40:00|5930|5928|5928.5|5926.5|5931|5929|5927.3|5925.3|122
1616611500000|2021-03-24 18:45:00|5928.3|5926.3|5932|5930|5932.8|5930.8|5927.8|5925.8|106
1616611800000|2021-03-24 18:50:00|5931.8|5929.8|5927|5925|5932|5930|5926.8|5924.8|85
1616612100000|2021-03-24 18:55:00|5926.8|5924.8|5927|5925|5930|5928|5926.8|5924.8|72
1616612400000|2021-03-24 19:00:00|5927.3|5925.3|5926.3|5924.3|5928|5926|5925.3|5923.3|148
1616612700000|2021-03-24 19:05:00|5926|5924|5927.3|5925.3|5929.5|5927.5|5926|5924|83
1616613000000|2021-03-24 19:10:00|5927|5925|5927|5925|5928.8|5926.8|5924.8|5922.8|66
1616613300000|2021-03-24 19:15:00|5926.8|5924.8|5927.8|5925.8|5929.3|5927.3|5924.5|5922.5|48
1616613600000|2021-03-24 19:20:00|5927.5|5925.5|5922.8|5920.8|5928.3|5926.3|5921.3|5919.3|107
1616613900000|2021-03-24 19:25:00|5922.5|5920.5|5923.3|5921.3|5925|5923|5921.5|5919.5|58
1616614200000|2021-03-24 19:30:00|5923.5|5921.5|5919.3|5917.3|5924|5922|5918.8|5916.8|165
1616614500000|2021-03-24 19:35:00|5919.5|5917.5|5917|5915|5920.5|5918.5|5916.8|5914.8|96
1616614800000|2021-03-24 19:40:00|5917.3|5915.3|5916.8|5914.8|5919.3|5917.3|5916.3|5914.3|39
1616615100000|2021-03-24 19:45:00|5916.5|5914.5|5918|5916|5919.5|5917.5|5916.3|5914.3|118
1616615400000|2021-03-24 19:50:00|5916.8|5914.8|5913.8|5911.8|5917.8|5915.8|5913.8|5911.8|118
1616615700000|2021-03-24 19:55:00|5914|5912|5914.3|5912.3|5916.8|5914.8|5911.3|5909.3|337
1616616000000|2021-03-24 20:00:00|5914|5912|5914.5|5912.5|5915.8|5913.8|5913.5|5911.5|55
1616616300000|2021-03-24 20:05:00|5914.3|5912.3|5915|5913|5915.3|5913.3|5913.8|5911.8|28
1616616600000|2021-03-24 20:10:00|5915.3|5913.3|5914|5912|5916.3|5914.3|5914|5912|47
1616616900000|2021-03-24 20:15:00|5913.8|5911.8|5915.8|5913.8|5915.8|5913.8|5913.8|5911.8|12
1616617200000|2021-03-24 20:20:00|5916.3|5914.3|5916.3|5914.3|5916.3|5914.3|5916|5914|3
1616617500000|2021-03-24 20:25:00|5916.5|5914.5|5917|5915|5917|5915|5916.5|5914.5|5
1616617800000|2021-03-24 20:30:00|5917.3|5915.3|5916.5|5914.5|5917.3|5915.3|5916.3|5914.3|22
1616618100000|2021-03-24 20:35:00|5916.8|5914.8|5917.3|5915.3|5917.8|5915.8|5916.8|5914.8|11
1616618400000|2021-03-24 20:40:00|5917|5915|5917.5|5915.5|5917.8|5915.8|5916.8|5914.8|16
1616618700000|2021-03-24 20:45:00|5917.3|5915.3|5917.5|5915.5|5918.3|5916.3|5917.3|5915.3|9
1616619000000|2021-03-24 20:50:00|5917.3|5915.3|5917|5915|5917.5|5915.5|5916.8|5914.8|10
1616619300000|2021-03-24 20:55:00|5916.8|5914.8|5916.8|5914.8|5918.8|5916.8|5915.5|5913.5|67
1616619600000|2021-03-24 21:00:00|5917.1|5913.1|5916.9|5912.9|5917.3|5913.3|5916.5|5912.5|0
1616619900000|2021-03-24 21:05:00|5916.8|5912.8|5916.9|5912.9|5917.4|5913.4|5916.6|5912.6|0
1616620200000|2021-03-24 21:10:00|5916.8|5912.8|5917|5913|5917.3|5913.3|5916.8|5912.8|0
1616620500000|2021-03-24 21:15:00|5917.1|5913.1|5916.7|5912.7|5917.1|5913.1|5916.5|5912.5|0
1616620800000|2021-03-24 21:20:00|5916.4|5912.4|5917|5913|5917|5913|5916.4|5912.4|0
1616621100000|2021-03-24 21:25:00|5917.1|5913.1|5917.1|5913.1|5917.4|5913.4|5917.1|5913.1|0
1616621400000|2021-03-24 21:30:00|5916.6|5912.6|5916.3|5912.3|5916.6|5912.6|5916.3|5912.3|0
1616621700000|2021-03-24 21:35:00|5916.9|5912.9|5916.6|5912.6|5916.9|5912.9|5916.1|5912.1|0
1616622000000|2021-03-24 21:40:00|5916.7|5912.7|5916.3|5912.3|5916.7|5912.7|5916.1|5912.1|0
1616622300000|2021-03-24 21:45:00|5916.4|5912.4|5916.3|5912.3|5916.4|5912.4|5916.1|5912.1|0
1616622600000|2021-03-24 21:50:00|5916.4|5912.4|5916.8|5912.8|5916.8|5912.8|5916.3|5912.3|0
1616622900000|2021-03-24 21:55:00|5916.7|5912.7|5916.8|5912.8|5917.2|5913.2|5916.7|5912.7|0
1616623200000|2021-03-24 22:00:00|5916.7|5912.7|5918.3|5914.3|5921.6|5917.6|5916.6|5912.6|0
1616623500000|2021-03-24 22:05:00|5918.2|5914.2|5920.1|5916.1|5920.1|5916.1|5917.5|5913.5|0
1616623800000|2021-03-24 22:10:00|5920.2|5916.2|5921.4|5917.4|5921.7|5917.7|5920.1|5916.1|0
1616624100000|2021-03-24 22:15:00|5921.3|5917.3|5916.2|5912.2|5921.3|5917.3|5915.8|5911.8|0
1616624400000|2021-03-24 22:20:00|5915.8|5911.8|5916.4|5912.4|5916.8|5912.8|5914.2|5910.2|0
1616624700000|2021-03-24 22:25:00|5916.5|5912.5|5919.5|5915.5|5919.9|5915.9|5915.8|5911.8|0
1616625000000|2021-03-24 22:30:00|5919.7|5915.7|5920.9|5916.9|5920.9|5916.9|5918.5|5914.5|0
1616625300000|2021-03-24 22:35:00|5921.2|5917.2|5921.5|5917.5|5922.3|5918.3|5920.6|5916.6|0
1616625600000|2021-03-24 22:40:00|5921.4|5917.4|5920.9|5916.9|5922|5918|5920.6|5916.6|0
1616625900000|2021-03-24 22:45:00|5920.8|5916.8|5920.5|5916.5|5920.8|5916.8|5919.5|5915.5|0
1616626200000|2021-03-24 22:50:00|5920.2|5916.2|5920.5|5916.5|5921.2|5917.2|5920.2|5916.2|0
1616626500000|2021-03-24 22:55:00|5920.2|5916.2|5919.2|5915.2|5921.2|5917.2|5919.2|5915.2|0
1616626800000|2021-03-24 23:00:00|5919.1|5915.1|5921.2|5917.2|5921.2|5917.2|5918.2|5914.2|0
1616627100000|2021-03-24 23:05:00|5921.5|5917.5|5921.9|5917.9|5921.9|5917.9|5920.5|5916.5|0
1616627400000|2021-03-24 23:10:00|5921.8|5917.8|5920.9|5916.9|5922.2|5918.2|5920.5|5916.5|0
1616627700000|2021-03-24 23:15:00|5920.8|5916.8|5921.9|5917.9|5921.9|5917.9|5920.5|5916.5|0
1616628000000|2021-03-24 23:20:00|5921.5|5917.5|5922.1|5918.1|5922.1|5918.1|5921.4|5917.4|0
1616628300000|2021-03-24 23:25:00|5922|5918|5921.4|5917.4|5922|5918|5920.4|5916.4|0
1616628600000|2021-03-24 23:30:00|5921.3|5917.3|5918.1|5914.1|5921.3|5917.3|5916.7|5912.7|0
1616628900000|2021-03-24 23:35:00|5918.4|5914.4|5921.4|5917.4|5922.1|5918.1|5918.4|5914.4|0
1616629200000|2021-03-24 23:40:00|5921.8|5917.8|5922.3|5918.3|5922.8|5918.8|5921.4|5917.4|0
1616629500000|2021-03-24 23:45:00|5922.4|5918.4|5921.8|5917.8|5924.1|5920.1|5921.8|5917.8|0
1616629800000|2021-03-24 23:50:00|5921.7|5917.7|5921.8|5917.8|5922.1|5918.1|5921|5917|0
1616630100000|2021-03-24 23:55:00|5921.9|5917.9|5921.8|5917.8|5922.4|5918.4|5921.3|5917.3|0
1616630400000|2021-03-25 00:00:00|5922|5918|5924.4|5920.4|5924.7|5920.7|5921.8|5917.8|0
1616630700000|2021-03-25 00:05:00|5924.5|5920.5|5924.1|5920.1|5925.6|5921.6|5923.8|5919.8|0
1616631000000|2021-03-25 00:10:00|5924.2|5920.2|5925.4|5921.4|5925.9|5921.9|5924.2|5920.2|0
1616631300000|2021-03-25 00:15:00|5925.5|5921.5|5923.1|5920.1|5925.9|5922.4|5922|5919|0
1616631600000|2021-03-25 00:20:00|5922.9|5919.9|5923.1|5920.1|5924.6|5921.6|5921.6|5918.6|0
1616631900000|2021-03-25 00:25:00|5922.8|5919.8|5921.6|5918.6|5923.1|5920.1|5921.6|5918.6|0
1616632200000|2021-03-25 00:30:00|5921.7|5918.7|5921.6|5918.6|5923.1|5920.1|5920.1|5917.1|0
1616632500000|2021-03-25 00:35:00|5921.5|5918.5|5923.2|5920.2|5923.3|5920.3|5920.8|5917.8|0
1616632800000|2021-03-25 00:40:00|5923.1|5920.1|5923.2|5920.2|5923.3|5920.3|5921.8|5918.8|0
1616633100000|2021-03-25 00:45:00|5923.1|5920.1|5923.1|5920.1|5924.6|5921.6|5921.7|5918.7|0
1616633400000|2021-03-25 00:50:00|5923.2|5920.2|5923.8|5920.8|5924.6|5921.6|5921.7|5918.7|0
1616633700000|2021-03-25 00:55:00|5923.9|5920.9|5924.7|5921.7|5924.7|5921.7|5923.2|5920.2|0
1616634000000|2021-03-25 01:00:00|5924.8|5921.8|5921.7|5918.7|5924.8|5921.8|5921.7|5918.7|0
1616634300000|2021-03-25 01:05:00|5921.6|5918.6|5921.7|5918.7|5923.2|5920.2|5921.6|5918.6|0
1616634600000|2021-03-25 01:10:00|5921.6|5918.6|5918.7|5915.7|5921.6|5918.6|5918.7|5915.7|0
1616634900000|2021-03-25 01:15:00|5918.6|5915.6|5915.4|5912.4|5918.6|5915.6|5915.4|5912.4|0
1616635200000|2021-03-25 01:20:00|5915.5|5912.5|5917.1|5914.1|5918.5|5915.5|5915.4|5912.4|0
1616635500000|2021-03-25 01:25:00|5917|5914|5920|5917|5920.1|5917.1|5916.9|5913.9|0
1616635800000|2021-03-25 01:30:00|5919.8|5916.8|5912.4|5909.4|5920.1|5917.1|5910.9|5907.9|0
1616636100000|2021-03-25 01:35:00|5912.3|5909.3|5910.7|5907.7|5912.4|5909.4|5907.6|5904.6|0
1616636400000|2021-03-25 01:40:00|5910.8|5907.8|5915.5|5912.5|5916.9|5913.9|5910.7|5907.7|0
1616636700000|2021-03-25 01:45:00|5915.6|5912.6|5912.7|5909.7|5915.6|5912.6|5912.5|5909.5|0
1616637000000|2021-03-25 01:50:00|5912.6|5909.6|5914.3|5911.3|5915.8|5912.8|5911.9|5908.9|0
1616637300000|2021-03-25 01:55:00|5914.4|5911.4|5914.3|5911.3|5917.3|5914.3|5914.2|5911.2|0
1616637600000|2021-03-25 02:00:00|5914.4|5911.4|5918.9|5915.9|5918.9|5915.9|5914.2|5911.2|0
1616637900000|2021-03-25 02:05:00|5919|5916|5920.6|5917.6|5921.4|5918.4|5919|5916|0
1616638200000|2021-03-25 02:10:00|5921.2|5918.2|5920.6|5917.6|5922.1|5919.1|5920.5|5917.5|0
1616638500000|2021-03-25 02:15:00|5920.7|5917.7|5925|5922|5926.6|5923.6|5920.7|5917.7|0
1616638800000|2021-03-25 02:20:00|5925.1|5922.1|5925.5|5922.5|5931.8|5928.8|5925.1|5922.1|0
1616639100000|2021-03-25 02:25:00|5925.6|5922.6|5924.1|5921.1|5927|5924|5923.9|5920.9|0
1616639400000|2021-03-25 02:30:00|5924.8|5921.8|5926.5|5923.5|5927.9|5924.9|5924.6|5921.6|0
1616639700000|2021-03-25 02:35:00|5926.4|5923.4|5926.5|5923.5|5928|5925|5926.4|5923.4|0
1616640000000|2021-03-25 02:40:00|5926.8|5923.8|5926.5|5923.5|5928|5925|5926.4|5923.4|0
1616640300000|2021-03-25 02:45:00|5926.8|5923.8|5926.5|5923.5|5928|5925|5924.9|5921.9|0
1616640600000|2021-03-25 02:50:00|5926.2|5923.2|5926.5|5923.5|5928|5925|5925.1|5922.1|0
1616640900000|2021-03-25 02:55:00|5926.6|5923.6|5928.1|5925.1|5929.5|5926.5|5926.6|5923.6|0
1616641200000|2021-03-25 03:00:00|5928.2|5925.2|5925.1|5922.1|5928.2|5925.2|5924.9|5921.9|0
1616641500000|2021-03-25 03:05:00|5925.2|5922.2|5923.5|5920.5|5926.5|5923.5|5923.4|5920.4|0
1616641800000|2021-03-25 03:10:00|5923.4|5920.4|5922|5919|5925|5922|5921.9|5918.9|0
1616642100000|2021-03-25 03:15:00|5922.1|5919.1|5920.2|5917.2|5922.1|5919.1|5920.2|5917.2|0
1616642400000|2021-03-25 03:20:00|5920.1|5917.1|5921.6|5918.6|5921.7|5918.7|5918.7|5915.7|0
1616642700000|2021-03-25 03:25:00|5921.7|5918.7|5920.2|5917.2|5921.7|5918.7|5920.1|5917.1|0
1616643000000|2021-03-25 03:30:00|5920.7|5917.7|5920.1|5917.1|5923.9|5920.9|5920.1|5917.1|0
1616643300000|2021-03-25 03:35:00|5920.2|5917.2|5918.6|5915.6|5921.6|5918.6|5918.6|5915.6|0
1616643600000|2021-03-25 03:40:00|5918.8|5915.8|5920|5917|5921.4|5918.4|5918.4|5915.4|0
1616643900000|2021-03-25 03:45:00|5919.7|5916.7|5920|5917|5920.1|5917.1|5918.5|5915.5|0
1616644200000|2021-03-25 03:50:00|5919.9|5916.9|5920|5917|5920|5917|5918.4|5915.4|0
1616644500000|2021-03-25 03:55:00|5920.1|5917.1|5920.1|5917.1|5921.6|5918.6|5920|5917|0
1616644800000|2021-03-25 04:00:00|5920.2|5917.2|5920|5917|5920.3|5917.3|5919.4|5916.4|0
1616645100000|2021-03-25 04:05:00|5920.1|5917.1|5920|5917|5920.1|5917.1|5918.5|5915.5|0
1616645400000|2021-03-25 04:10:00|5919.9|5916.9|5919.9|5916.9|5920.1|5917.1|5919.9|5916.9|0
1616645700000|2021-03-25 04:15:00|5920|5917|5918.5|5915.5|5920|5917|5918.4|5915.4|0
1616646000000|2021-03-25 04:20:00|5918.6|5915.6|5918.5|5915.5|5918.6|5915.6|5918.4|5915.4|0
1616646300000|2021-03-25 04:25:00|5919.1|5916.1|5919.9|5916.9|5920|5917|5919.1|5916.1|0
1616646600000|2021-03-25 04:30:00|5919.4|5916.4|5920|5917|5920.1|5917.1|5918.5|5915.5|0
1616646900000|2021-03-25 04:35:00|5920.1|5917.1|5920|5917|5921.4|5918.4|5919.9|5916.9|0
1616647200000|2021-03-25 04:40:00|5920.7|5917.7|5919.9|5916.9|5921.5|5918.5|5919.9|5916.9|0
1616647500000|2021-03-25 04:45:00|5919.4|5916.4|5916.9|5913.9|5919.4|5916.4|5916.9|5913.9|0
1616647800000|2021-03-25 04:50:00|5917.5|5914.5|5918.4|5915.4|5918.4|5915.4|5916.9|5913.9|0
1616648100000|2021-03-25 04:55:00|5917|5914|5917.1|5914.1|5917.1|5914.1|5917|5914|0
1616648400000|2021-03-25 05:00:00|5917.4|5914.4|5923.2|5920.2|5923.2|5920.2|5917|5914|0
1616648700000|2021-03-25 05:05:00|5923.1|5920.1|5925.1|5922.1|5926.6|5923.6|5921.7|5918.7|0
1616649000000|2021-03-25 05:10:00|5925|5922|5923.8|5920.8|5925.4|5922.4|5923.6|5920.6|0
1616649300000|2021-03-25 05:15:00|5923.9|5920.9|5923.8|5920.8|5925.4|5922.4|5923.1|5920.1|0
1616649600000|2021-03-25 05:20:00|5923.9|5920.9|5926.8|5923.8|5926.8|5923.8|5923.8|5920.8|0
1616649900000|2021-03-25 05:25:00|5925.4|5922.4|5928.3|5925.3|5929.7|5926.7|5925.3|5922.3|0
1616650200000|2021-03-25 05:30:00|5928.4|5925.4|5925.3|5922.3|5929.8|5926.8|5923.9|5920.9|0
1616650500000|2021-03-25 05:35:00|5925.2|5922.2|5923.8|5920.8|5925.3|5922.3|5923.7|5920.7|0
1616650800000|2021-03-25 05:40:00|5923.7|5920.7|5922.2|5919.2|5923.8|5920.8|5920.8|5917.8|0
1616651100000|2021-03-25 05:45:00|5922.3|5919.3|5919.2|5916.2|5923.7|5920.7|5917.6|5914.6|0
1616651400000|2021-03-25 05:50:00|5919.1|5916.1|5919|5916|5920.6|5917.6|5919|5916|0
1616651700000|2021-03-25 05:55:00|5919.1|5916.1|5919|5916|5920.6|5917.6|5919|5916|0
1616652000000|2021-03-25 06:00:00|5918.7|5915.7|5919|5916|5919.1|5916.1|5916.1|5913.1|0
1616652300000|2021-03-25 06:05:00|5918.5|5915.5|5919.9|5916.9|5919.9|5916.9|5917.6|5914.6|0
1616652600000|2021-03-25 06:10:00|5920|5917|5920.6|5917.6|5920.7|5917.7|5919.2|5916.2|0
1616652900000|2021-03-25 06:15:00|5920.5|5917.5|5923.8|5920.8|5923.8|5920.8|5919|5916|0
1616653200000|2021-03-25 06:20:00|5923.9|5920.9|5923.8|5920.8|5924|5921|5923.8|5920.8|0
1616653500000|2021-03-25 06:25:00|5923.5|5920.5|5922.4|5919.4|5923.9|5920.9|5922.4|5919.4|0
1616653800000|2021-03-25 06:30:00|5921.8|5918.8|5922.4|5919.4|5922.4|5919.4|5919.5|5916.5|0
1616654100000|2021-03-25 06:35:00|5922.5|5919.5|5922.4|5919.4|5924.1|5921.1|5922.4|5919.4|0
1616654400000|2021-03-25 06:40:00|5922.5|5919.5|5922.5|5919.5|5923.3|5920.3|5922.4|5919.4|0
1616654700000|2021-03-25 06:45:00|5922.6|5919.6|5924.1|5921.1|5924.1|5921.1|5922.5|5919.5|0
1616655000000|2021-03-25 06:50:00|5924|5921|5925.3|5922.3|5925.5|5922.5|5924|5921|0
1616655300000|2021-03-25 06:55:00|5925.4|5922.4|5926.8|5923.8|5926.8|5923.8|5925.3|5922.3|0
1616655600000|2021-03-25 07:00:00|5926.3|5923.3|5924|5922|5926.8|5924.3|5918.8|5916.8|586
1616655900000|2021-03-25 07:05:00|5923.5|5921.5|5929|5927|5929|5927|5923|5921|295
1616656200000|2021-03-25 07:10:00|5928.8|5926.8|5922.5|5920.5|5928.8|5926.8|5921.8|5919.8|227
1616656500000|2021-03-25 07:15:00|5922.3|5920.3|5919.8|5917.8|5922.3|5920.3|5918.3|5916.3|168
1616656800000|2021-03-25 07:20:00|5919.5|5917.5|5919.8|5917.8|5921.3|5919.3|5918.3|5916.3|115
1616657100000|2021-03-25 07:25:00|5919.5|5917.5|5919.5|5917.5|5921.3|5919.3|5918.5|5916.5|210
1616657400000|2021-03-25 07:30:00|5919.3|5917.3|5918.8|5916.8|5921.3|5919.3|5918.3|5916.3|176
1616657700000|2021-03-25 07:35:00|5918.5|5916.5|5920|5918|5920.8|5918.8|5917.8|5915.8|102
1616658000000|2021-03-25 07:40:00|5920.3|5918.3|5919.5|5917.5|5921|5919|5918.5|5916.5|101
1616658300000|2021-03-25 07:45:00|5919.3|5917.3|5917.8|5915.8|5920.3|5918.3|5917.5|5915.5|51
1616658600000|2021-03-25 07:50:00|5918|5916|5918|5916|5918.5|5916.5|5916.8|5914.8|87
1616658900000|2021-03-25 07:55:00|5918.3|5916.3|5916|5914|5919.8|5917.8|5916|5914|206
1616659200000|2021-03-25 08:00:00|5915.5|5914.5|5911.8|5910.8|5915.8|5914.8|5905.3|5904.3|2088
1616659500000|2021-03-25 08:05:00|5912|5911|5918.8|5917.8|5919.5|5918.5|5909|5908|1013
1616659800000|2021-03-25 08:10:00|5918.5|5917.5|5922.8|5921.8|5925.5|5924.5|5917.3|5916.3|729
1616660100000|2021-03-25 08:15:00|5923|5922|5930|5929|5930.3|5929.3|5922.8|5921.8|784
1616660400000|2021-03-25 08:20:00|5930.3|5929.3|5934.3|5933.3|5934.3|5933.3|5925.5|5924.5|519
1616660700000|2021-03-25 08:25:00|5934|5933|5928.5|5927.5|5935.3|5934.3|5927.8|5926.8|496
1616661000000|2021-03-25 08:30:00|5928.3|5927.3|5932.8|5931.8|5936.3|5935.3|5927.8|5926.8|421
1616661300000|2021-03-25 08:35:00|5932.5|5931.5|5937.3|5936.3|5939.3|5938.3|5931.8|5930.8|339
1616661600000|2021-03-25 08:40:00|5937.2|5936.2|5942.2|5941.2|5942.2|5941.2|5936.9|5935.9|373
1616661900000|2021-03-25 08:45:00|5942.4|5941.4|5943.2|5942.2|5944.2|5943.2|5939.9|5938.9|277
1616662200000|2021-03-25 08:50:00|5943.4|5942.4|5938.7|5937.7|5944.2|5943.2|5938.7|5937.7|405
1616662500000|2021-03-25 08:55:00|5939.2|5938.2|5934.2|5933.2|5939.4|5938.4|5932.2|5931.2|415
1616662800000|2021-03-25 09:00:00|5933.9|5932.9|5930.4|5929.4|5933.9|5932.9|5929.4|5928.4|269
1616663100000|2021-03-25 09:05:00|5930.7|5929.7|5929.7|5928.7|5931.9|5930.9|5926.9|5925.9|291
1616663400000|2021-03-25 09:10:00|5929.4|5928.4|5931.7|5930.7|5933.2|5932.2|5929.2|5928.2|169
1616663700000|2021-03-25 09:15:00|5931.4|5930.4|5929.9|5928.9|5931.7|5930.7|5927.9|5926.9|288
1616664000000|2021-03-25 09:20:00|5929.7|5928.7|5931.2|5930.2|5932.2|5931.2|5926.9|5925.9|272
1616664300000|2021-03-25 09:25:00|5931.4|5930.4|5930.7|5929.7|5932.2|5931.2|5928.9|5927.9|227
1616664600000|2021-03-25 09:30:00|5931.2|5930.2|5930.7|5929.7|5932.9|5931.9|5929.2|5928.2|265
1616664900000|2021-03-25 09:35:00|5930.4|5929.4|5928.7|5927.7|5930.7|5929.7|5927.2|5926.2|201
1616665200000|2021-03-25 09:40:00|5928.9|5927.9|5924.9|5923.9|5928.9|5927.9|5924.2|5923.2|184
1616665500000|2021-03-25 09:45:00|5924.7|5923.7|5929.7|5928.7|5929.7|5928.7|5923.9|5922.9|235
1616665800000|2021-03-25 09:50:00|5929.9|5928.9|5929.2|5928.2|5931.4|5930.4|5928.2|5927.2|231
1616666100000|2021-03-25 09:55:00|5928.9|5927.9|5933.2|5932.2|5933.9|5932.9|5928.9|5927.9|357
1616666400000|2021-03-25 10:00:00|5933.4|5932.4|5935.7|5934.7|5935.9|5934.9|5933.2|5932.2|157
1616666700000|2021-03-25 10:05:00|5935.9|5934.9|5940.2|5939.2|5940.4|5939.4|5935.9|5934.9|227
1616667000000|2021-03-25 10:10:00|5939.9|5938.9|5937.2|5936.2|5940.7|5939.7|5936.7|5935.7|242
1616667300000|2021-03-25 10:15:00|5937.7|5936.7|5933.4|5932.4|5937.7|5936.7|5933.2|5932.2|215
1616667600000|2021-03-25 10:20:00|5933.2|5932.2|5932.2|5931.2|5933.9|5932.9|5931.7|5930.7|155
1616667900000|2021-03-25 10:25:00|5931.9|5930.9|5931.7|5930.7|5932.4|5931.4|5930.4|5929.4|166
1616668200000|2021-03-25 10:30:00|5931.2|5930.2|5930.9|5929.9|5931.7|5930.7|5926.7|5925.7|296
1616668500000|2021-03-25 10:35:00|5931.2|5930.2|5934.4|5933.4|5935.4|5934.4|5930.9|5929.9|154
1616668800000|2021-03-25 10:40:00|5934.2|5933.2|5934.2|5933.2|5934.7|5933.7|5932.7|5931.7|255
1616669100000|2021-03-25 10:45:00|5933.9|5932.9|5934.4|5933.4|5934.7|5933.7|5932.2|5931.2|144
1616669400000|2021-03-25 10:50:00|5934.7|5933.7|5936.7|5935.7|5936.7|5935.7|5934.2|5933.2|99
1616669700000|2021-03-25 10:55:00|5937.2|5936.2|5936.2|5935.2|5937.7|5936.7|5936.2|5935.2|135
1616670000000|2021-03-25 11:00:00|5936.4|5935.4|5934.7|5933.7|5936.9|5935.9|5933.7|5932.7|166
1616670300000|2021-03-25 11:05:00|5934.4|5933.4|5935.7|5934.7|5935.7|5934.7|5933.7|5932.7|205
1616670600000|2021-03-25 11:10:00|5936.4|5935.4|5936.2|5935.2|5936.7|5935.7|5934.2|5933.2|150
1616670900000|2021-03-25 11:15:00|5935.9|5934.9|5932.9|5931.9|5936.7|5935.7|5932.4|5931.4|213
1616671200000|2021-03-25 11:20:00|5932.7|5931.7|5926.2|5925.2|5933.9|5932.9|5925.4|5924.4|336
1616671500000|2021-03-25 11:25:00|5925.9|5924.9|5918.9|5917.9|5925.9|5924.9|5918.2|5917.2|722
1616671800000|2021-03-25 11:30:00|5918.7|5917.7|5907.9|5906.9|5918.7|5917.7|5905.9|5904.9|1433
1616672100000|2021-03-25 11:35:00|5908.2|5907.2|5904.2|5903.2|5908.2|5907.2|5901.4|5900.4|724
1616672400000|2021-03-25 11:40:00|5903.9|5902.9|5902.7|5901.7|5907.7|5906.7|5900.7|5899.7|628
1616672700000|2021-03-25 11:45:00|5902.4|5901.4|5903.4|5902.4|5904.9|5903.9|5899.2|5898.2|561
1616673000000|2021-03-25 11:50:00|5903.2|5902.2|5895.2|5894.2|5904.2|5903.2|5892.4|5891.4|581
1616673300000|2021-03-25 11:55:00|5894.9|5893.9|5894.2|5893.2|5899.2|5898.2|5892.7|5891.7|452
1616673600000|2021-03-25 12:00:00|5894.4|5893.4|5896.7|5895.7|5899.4|5898.4|5891.9|5890.9|554
1616673900000|2021-03-25 12:05:00|5896.9|5895.9|5900.2|5899.2|5901.7|5900.7|5893.7|5892.7|422
1616674200000|2021-03-25 12:10:00|5900.4|5899.4|5894.7|5893.7|5902.7|5901.7|5894.4|5893.4|349
1616674500000|2021-03-25 12:15:00|5894.4|5893.4|5896.7|5895.7|5897.7|5896.7|5893.7|5892.7|298
1616674800000|2021-03-25 12:20:00|5896.9|5895.9|5898.4|5897.4|5898.9|5897.9|5895.4|5894.4|249
1616675100000|2021-03-25 12:25:00|5898.7|5897.7|5895.9|5894.9|5899.4|5898.4|5894.9|5893.9|194
1616675400000|2021-03-25 12:30:00|5895.7|5894.7|5900.9|5899.9|5902.4|5901.4|5895.7|5894.7|383
1616675700000|2021-03-25 12:35:00|5901.2|5900.2|5893.7|5892.7|5901.2|5900.2|5892.9|5891.9|274
1616676000000|2021-03-25 12:40:00|5893.4|5892.4|5886.7|5885.7|5893.7|5892.7|5885.2|5884.2|562
1616676300000|2021-03-25 12:45:00|5886.4|5885.4|5895.9|5894.9|5896.7|5895.7|5884.4|5883.4|581
1616676600000|2021-03-25 12:50:00|5895.7|5894.7|5896.2|5895.2|5899.2|5898.2|5894.2|5893.2|308
1616676900000|2021-03-25 12:55:00|5896.4|5895.4|5898.4|5897.4|5898.9|5897.9|5895.2|5894.2|151
1616677200000|2021-03-25 13:00:00|5898.2|5897.2|5904.9|5903.9|5905.4|5904.4|5896.2|5895.2|351
1616677500000|2021-03-25 13:05:00|5905.2|5904.2|5898.9|5897.9|5905.2|5904.2|5898.2|5897.2|226
1616677800000|2021-03-25 13:10:00|5899.2|5898.2|5901.9|5900.9|5902.2|5901.2|5898.7|5897.7|145
1616678100000|2021-03-25 13:15:00|5902.2|5901.2|5903.7|5902.7|5904.4|5903.4|5899.2|5898.2|367
1616678400000|2021-03-25 13:20:00|5903.9|5902.9|5908.2|5907.2|5908.9|5907.9|5902.9|5901.9|342
1616678700000|2021-03-25 13:25:00|5908.4|5907.4|5906.7|5905.7|5910.4|5909.4|5906.2|5905.2|323
1616679000000|2021-03-25 13:30:00|5906.4|5905.4|5906.7|5905.7|5911.1|5910.1|5903.2|5902.2|1085
1616679300000|2021-03-25 13:35:00|5906.4|5905.4|5911.7|5910.7|5917.7|5916.7|5904.9|5903.9|616
1616679600000|2021-03-25 13:40:00|5912.2|5911.2|5912.2|5911.2|5917.2|5916.2|5910.4|5909.4|447
1616679900000|2021-03-25 13:45:00|5911.9|5910.9|5912.9|5911.9|5915.4|5914.4|5910.2|5909.2|361
1616680200000|2021-03-25 13:50:00|5912.7|5911.7|5908.2|5907.2|5912.9|5911.9|5904.2|5903.2|379
1616680500000|2021-03-25 13:55:00|5907.9|5906.9|5912.9|5911.9|5912.9|5911.9|5903.9|5902.9|386
1616680800000|2021-03-25 14:00:00|5913.4|5912.4|5914.2|5913.2|5918.2|5917.2|5910.7|5909.7|644
1616681100000|2021-03-25 14:05:00|5913.9|5912.9|5916.9|5915.9|5919.4|5918.4|5912.7|5911.7|399
1616681400000|2021-03-25 14:10:00|5916.7|5915.7|5913.9|5912.9|5919.9|5918.9|5913.7|5912.7|328
1616681700000|2021-03-25 14:15:00|5913.7|5912.7|5912.2|5911.2|5913.7|5912.7|5908.2|5907.2|322
1616682000000|2021-03-25 14:20:00|5912.4|5911.4|5917.7|5916.7|5919.7|5918.7|5910.9|5909.9|415
1616682300000|2021-03-25 14:25:00|5917.9|5916.9|5917.2|5916.2|5922.2|5921.2|5914.9|5913.9|472
1616682600000|2021-03-25 14:30:00|5917.4|5916.4|5917.4|5916.4|5921.4|5920.4|5915.9|5914.9|342
1616682900000|2021-03-25 14:35:00|5917.7|5916.7|5919.9|5918.9|5921.7|5920.7|5915.4|5914.4|382
1616683200000|2021-03-25 14:40:00|5920.2|5919.2|5916.2|5915.2|5920.2|5919.2|5914.2|5913.2|425
1616683500000|2021-03-25 14:45:00|5916.7|5915.7|5912.4|5911.4|5919.7|5918.7|5912.2|5911.2|379
1616683800000|2021-03-25 14:50:00|5912.7|5911.7|5907.7|5906.7|5912.9|5911.9|5907.2|5906.2|424
1616684100000|2021-03-25 14:55:00|5907.4|5906.4|5914.7|5913.7|5914.7|5913.7|5906.2|5905.2|363
1616684400000|2021-03-25 15:00:00|5914.4|5913.4|5905.9|5904.9|5914.7|5913.7|5905.2|5904.2|421
1616684700000|2021-03-25 15:05:00|5906.2|5905.2|5908.9|5907.9|5913.7|5912.7|5903.4|5902.4|359
1616685000000|2021-03-25 15:10:00|5908.7|5907.7|5917.3|5916.3|5918.8|5917.8|5907.8|5906.8|308
1616685300000|2021-03-25 15:15:00|5917.5|5916.5|5920.3|5919.3|5920.8|5919.8|5916.3|5915.3|336
1616685600000|2021-03-25 15:20:00|5920|5919|5922.8|5921.8|5923.8|5922.8|5919.3|5918.3|290
1616685900000|2021-03-25 15:25:00|5922.5|5921.5|5925.5|5924.5|5927.3|5926.3|5917.8|5916.8|516
1616686200000|2021-03-25 15:30:00|5925.8|5924.8|5925.8|5924.8|5928.3|5927.3|5922.8|5921.8|437
1616686500000|2021-03-25 15:35:00|5926|5925|5931.3|5930.3|5932|5931|5925.5|5924.5|525
1616686800000|2021-03-25 15:40:00|5931|5930|5929.3|5928.3|5932.3|5931.3|5928.8|5927.8|445
1616687100000|2021-03-25 15:45:00|5929.8|5928.8|5933.5|5932.5|5935|5934|5927.8|5926.8|472
1616687400000|2021-03-25 15:50:00|5933.3|5932.3|5941.8|5940.8|5942|5941|5932.3|5931.3|581
1616687700000|2021-03-25 15:55:00|5941.5|5940.5|5946.3|5945.3|5946.8|5945.8|5939.8|5938.8|588
1616688000000|2021-03-25 16:00:00|5945.3|5944.3|5945.5|5944.5|5949.5|5948.5|5943|5942|769
1616688300000|2021-03-25 16:05:00|5945.3|5944.3|5944.8|5943.8|5946.3|5945.3|5943.5|5942.5|403
1616688600000|2021-03-25 16:10:00|5944.5|5943.5|5942.8|5941.8|5945.8|5944.8|5942.3|5941.3|299
1616688900000|2021-03-25 16:15:00|5943|5942|5949.3|5948.3|5949.3|5948.3|5943|5942|492
1616689200000|2021-03-25 16:20:00|5949|5948|5948|5947|5949.3|5948.3|5944.8|5943.8|665
1616689500000|2021-03-25 16:25:00|5948.3|5947.3|5946.3|5945.3|5948.3|5947.3|5944.3|5943.3|1037
1616689800000|2021-03-25 16:30:00|5946.8|5944.8|5954.8|5952.8|5954.8|5952.8|5946.8|5944.8|2081
1616690100000|2021-03-25 16:35:00|5955|5953|5955.8|5953.8|5956|5954|5953.3|5951.3|1247
1616690400000|2021-03-25 16:40:00|5956|5954|5959.3|5957.3|5960.8|5958.8|5955.8|5953.8|284
1616690700000|2021-03-25 16:45:00|5959.8|5957.8|5961.5|5959.5|5963.3|5961.3|5959.3|5957.3|368
1616691000000|2021-03-25 16:50:00|5961.3|5959.3|5961|5959|5961.8|5959.8|5959.8|5957.8|203
1616691300000|2021-03-25 16:55:00|5961.3|5959.3|5961.8|5959.8|5962.8|5960.8|5960.8|5958.8|159
1616691600000|2021-03-25 17:00:00|5961.5|5959.5|5959.8|5957.8|5961.8|5959.8|5957|5955|397
1616691900000|2021-03-25 17:05:00|5960|5958|5960.3|5958.3|5961.8|5959.8|5958.8|5956.8|284
1616692200000|2021-03-25 17:10:00|5960|5958|5964.8|5962.8|5965.3|5963.3|5959.8|5957.8|273
1616692500000|2021-03-25 17:15:00|5965|5963|5963.8|5961.8|5966.3|5964.3|5961.8|5959.8|182
1616692800000|2021-03-25 17:20:00|5963.5|5961.5|5961.3|5959.3|5964.8|5962.8|5959.8|5957.8|100
1616693100000|2021-03-25 17:25:00|5961|5959|5957.3|5955.3|5963.5|5961.5|5956.8|5954.8|235
1616693400000|2021-03-25 17:30:00|5957|5955|5958|5956|5963|5961|5957|5955|84
1616693700000|2021-03-25 17:35:00|5958.3|5956.3|5959.5|5957.5|5960.8|5958.8|5956.5|5954.5|90
1616694000000|2021-03-25 17:40:00|5959.3|5957.3|5962|5960|5963.3|5961.3|5959.3|5957.3|170
1616694300000|2021-03-25 17:45:00|5962.3|5960.3|5959.3|5957.3|5964.5|5962.5|5957.8|5955.8|97
1616694600000|2021-03-25 17:50:00|5959.5|5957.5|5961.3|5959.3|5961.3|5959.3|5958.5|5956.5|40
1616694900000|2021-03-25 17:55:00|5961.5|5959.5|5957.3|5955.3|5961.8|5959.8|5956.8|5954.8|35
1616695200000|2021-03-25 18:00:00|5957|5955|5954.8|5952.8|5958|5956|5954.8|5952.8|105
1616695500000|2021-03-25 18:05:00|5955|5953|5955.3|5953.3|5958.5|5956.5|5953.8|5951.8|41
1616695800000|2021-03-25 18:10:00|5955|5953|5957.5|5955.5|5957.8|5955.8|5954.5|5952.5|70
1616696100000|2021-03-25 18:15:00|5957.8|5955.8|5961.5|5959.5|5961.8|5959.8|5956.3|5954.3|54
1616696400000|2021-03-25 18:20:00|5961.3|5959.3|5961.3|5959.3|5962.8|5960.8|5958.8|5956.8|70
1616696700000|2021-03-25 18:25:00|5961|5959|5955|5953|5961.8|5959.8|5954.8|5952.8|65
1616697000000|2021-03-25 18:30:00|5955.3|5953.3|5958|5956|5958.3|5956.3|5955.3|5953.3|32
1616697300000|2021-03-25 18:35:00|5957.8|5955.8|5963.8|5961.8|5965.8|5963.8|5957.3|5955.3|99
1616697600000|2021-03-25 18:40:00|5963.5|5961.5|5967.5|5965.5|5967.8|5965.8|5963.3|5961.3|94
1616697900000|2021-03-25 18:45:00|5967.3|5965.3|5968|5966|5970.3|5968.3|5967.3|5965.3|92
1616698200000|2021-03-25 18:50:00|5968.3|5966.3|5970.8|5968.8|5972|5970|5966.8|5964.8|104
1616698500000|2021-03-25 18:55:00|5970.5|5968.5|5971.8|5969.8|5972.3|5970.3|5968|5966|66
1616698800000|2021-03-25 19:00:00|5971.3|5969.3|5974.5|5972.5|5974.8|5972.8|5971|5969|97
1616699100000|2021-03-25 19:05:00|5974.8|5972.8|5972|5970|5975|5973|5971.3|5969.3|59
1616699400000|2021-03-25 19:10:00|5971.8|5969.8|5975|5973|5977.8|5975.8|5971.8|5969.8|172
1616699700000|2021-03-25 19:15:00|5975.3|5973.3|5978|5976|5978.8|5976.8|5975.3|5973.3|37
1616700000000|2021-03-25 19:20:00|5977.8|5975.8|5976.5|5974.5|5978.8|5976.8|5975.5|5973.5|68
1616700300000|2021-03-25 19:25:00|5976.8|5974.8|5978|5976|5978.3|5976.3|5975.8|5973.8|38
1616700600000|2021-03-25 19:30:00|5977.8|5975.8|5980.5|5978.5|5981.5|5979.5|5976.8|5974.8|113
1616700900000|2021-03-25 19:35:00|5980.8|5978.8|5981.5|5979.5|5982.3|5980.3|5979|5977|51
1616701200000|2021-03-25 19:40:00|5981.8|5979.8|5981.3|5979.3|5983.8|5981.8|5980.3|5978.3|74
1616701500000|2021-03-25 19:45:00|5981.5|5979.5|5983.5|5981.5|5984.3|5982.3|5980.5|5978.5|153
1616701800000|2021-03-25 19:50:00|5984|5982|5982|5980|5985.8|5983.8|5981.8|5979.8|183
1616702100000|2021-03-25 19:55:00|5981.5|5979.5|5982.8|5980.8|5982.8|5980.8|5979.8|5977.8|134
1616702400000|2021-03-25 20:00:00|5983|5981|5986|5984|5986.3|5984.3|5982.3|5980.3|107
1616702700000|2021-03-25 20:05:00|5986.3|5984.3|5987.5|5985.5|5987.8|5985.8|5985.8|5983.8|64
1616703000000|2021-03-25 20:10:00|5987.3|5985.3|5987.5|5985.5|5988.8|5986.8|5986.8|5984.8|45
1616703300000|2021-03-25 20:15:00|5987.8|5985.8|5987.8|5985.8|5988.8|5986.8|5987|5985|14
1616703600000|2021-03-25 20:20:00|5987.3|5985.3|5985.3|5983.3|5987.3|5985.3|5985.3|5983.3|2
1616703900000|2021-03-25 20:25:00|5985.5|5983.5|5984|5982|5985.5|5983.5|5984|5982|9
1616704200000|2021-03-25 20:30:00|5984.3|5982.3|5987.3|5985.3|5987.5|5985.5|5984.3|5982.3|20
1616704500000|2021-03-25 20:35:00|5987.5|5985.5|5986.8|5984.8|5988|5986|5986.8|5984.8|3
1616704800000|2021-03-25 20:40:00|5986.5|5984.5|5985.3|5983.3|5986.8|5984.8|5984.8|5982.8|32
1616705100000|2021-03-25 20:45:00|5985.5|5983.5|5985|5983|5986.8|5984.8|5984.3|5982.3|59
1616705400000|2021-03-25 20:50:00|5984.8|5982.8|5985|5983|5985.3|5983.3|5983.8|5981.8|30
1616705700000|2021-03-25 20:55:00|5984.8|5982.8|5988.3|5986.3|5988.3|5986.3|5983.8|5981.8|82
1616706000000|2021-03-25 21:00:00|5988.8|5984.8|5988.4|5984.4|5988.8|5984.8|5988.4|5984.4|0
1616706300000|2021-03-25 21:05:00|5988.3|5984.3|5988.7|5984.7|5988.7|5984.7|5988.3|5984.3|0
1616706600000|2021-03-25 21:10:00|5988.5|5984.5|5988.1|5984.1|5988.5|5984.5|5988.1|5984.1|0
1616706900000|2021-03-25 21:15:00|5988|5984|5987.7|5983.7|5988.1|5984.1|5987.7|5983.7|0
1616707200000|2021-03-25 21:20:00|5987.6|5983.6|5987.7|5983.7|5987.7|5983.7|5987.6|5983.6|0
1616707500000|2021-03-25 21:25:00|5987.8|5983.8|5988.1|5984.1|5988.2|5984.2|5987.8|5983.8|0
1616708100000|2021-03-25 21:35:00|5988.2|5984.2|5988.2|5984.2|5988.2|5984.2|5988.2|5984.2|0
1616708400000|2021-03-25 21:40:00|5988.1|5984.1|5988|5984|5988.1|5984.1|5987.7|5983.7|0
1616708700000|2021-03-25 21:45:00|5988.1|5984.1|5987.8|5983.8|5988.1|5984.1|5987.6|5983.6|0
1616709000000|2021-03-25 21:50:00|5987.7|5983.7|5987.9|5983.9|5987.9|5983.9|5987.4|5983.4|0
1616709300000|2021-03-25 21:55:00|5988|5984|5988.2|5984.2|5988.3|5984.3|5987.9|5983.9|0
1616709600000|2021-03-25 22:00:00|5988.3|5984.3|5982.1|5978.1|5988.9|5984.9|5979.7|5975.7|0
1616709900000|2021-03-25 22:05:00|5982.2|5978.2|5982.4|5978.4|5982.8|5978.8|5981.4|5977.4|0
1616710200000|2021-03-25 22:10:00|5982.5|5978.5|5982.4|5978.4|5982.7|5978.7|5981.3|5977.3|0
1616710500000|2021-03-25 22:15:00|5982.3|5978.3|5981.2|5977.2|5982.4|5978.4|5981.2|5977.2|0
1616710800000|2021-03-25 22:20:00|5981.3|5977.3|5980.6|5976.6|5981.6|5977.6|5980.2|5976.2|0
1616711100000|2021-03-25 22:25:00|5980.2|5976.2|5983.1|5979.1|5983.6|5979.6|5979.9|5975.9|0
1616711400000|2021-03-25 22:30:00|5982.8|5978.8|5982.7|5978.7|5983.1|5979.1|5980.8|5976.8|0
1616711700000|2021-03-25 22:35:00|5982.6|5978.6|5984.2|5980.2|5984.5|5980.5|5981.7|5977.7|0
1616712000000|2021-03-25 22:40:00|5984.3|5980.3|5983.5|5979.5|5985.2|5981.2|5983.1|5979.1|0
1616712300000|2021-03-25 22:45:00|5983.8|5979.8|5983.4|5979.4|5984.5|5980.5|5982.5|5978.5|0
1616712600000|2021-03-25 22:50:00|5983.6|5979.6|5983.9|5979.9|5984.8|5980.8|5983.1|5979.1|0
1616712900000|2021-03-25 22:55:00|5984.2|5980.2|5983.7|5979.7|5985.5|5981.5|5983.1|5979.1|0
1616713200000|2021-03-25 23:00:00|5983.8|5979.8|5983.7|5979.7|5984.8|5980.8|5983.4|5979.4|0
1616713500000|2021-03-25 23:05:00|5983.4|5979.4|5988.6|5984.6|5989.6|5985.6|5983.4|5979.4|0
1616713800000|2021-03-25 23:10:00|5988.7|5984.7|5989|5985|5989.4|5985.4|5987.7|5983.7|0
1616714100000|2021-03-25 23:15:00|5989.4|5985.4|5990.8|5986.8|5990.8|5986.8|5988.9|5984.9|0
1616714400000|2021-03-25 23:20:00|5990.6|5986.6|5990.8|5986.8|5991.5|5987.5|5990.1|5986.1|0
1616714700000|2021-03-25 23:25:00|5990.9|5986.9|5992.2|5988.2|5993.3|5989.3|5990.9|5986.9|0
1616715000000|2021-03-25 23:30:00|5992.3|5988.3|5993.5|5989.5|5993.6|5989.6|5992.3|5988.3|0
1616715300000|2021-03-25 23:35:00|5993.8|5989.8|5992.6|5988.6|5993.8|5989.8|5992.6|5988.6|0
1616715600000|2021-03-25 23:40:00|5992.7|5988.7|5991.7|5987.7|5993.1|5989.1|5991.7|5987.7|0
1616715900000|2021-03-25 23:45:00|5991.6|5987.6|5989.9|5985.9|5991.7|5987.7|5989.8|5985.8|0
1616716200000|2021-03-25 23:50:00|5990|5986|5988.5|5984.5|5990.3|5986.3|5988.5|5984.5|0
1616716500000|2021-03-25 23:55:00|5988.6|5984.6|5988.2|5984.2|5990.3|5986.3|5987.9|5983.9|0
1616716800000|2021-03-26 00:00:00|5988.5|5984.5|5989.9|5985.9|5990.2|5986.2|5987.5|5983.5|0
1616717100000|2021-03-26 00:05:00|5989.8|5985.8|5993.6|5989.6|5993.9|5989.9|5988.6|5984.6|0
1616717400000|2021-03-26 00:10:00|5993.9|5989.9|5990.8|5986.8|5993.9|5989.9|5990.5|5986.5|0
1616717700000|2021-03-26 00:15:00|5991.2|5987.2|5985.7|5982.7|5991.2|5987.9|5985|5982|0
1616718000000|2021-03-26 00:20:00|5986|5983|5985|5982|5987.2|5984.2|5984.9|5981.9|0
1616718300000|2021-03-26 00:25:00|5985.1|5982.1|5983.8|5980.8|5985.3|5982.3|5982|5979|0
1616718600000|2021-03-26 00:30:00|5983.9|5980.9|5986.8|5983.8|5986.9|5983.9|5983.9|5980.9|0
1616718900000|2021-03-26 00:35:00|5986.5|5983.5|5983.7|5980.7|5986.8|5983.8|5983.7|5980.7|0
1616719200000|2021-03-26 00:40:00|5984|5981|5978.4|5975.4|5985.2|5982.2|5977.7|5974.7|0
1616719500000|2021-03-26 00:45:00|5978.7|5975.7|5979.2|5976.2|5980.7|5977.7|5977.7|5974.7|0
1616719800000|2021-03-26 00:50:00|5979.1|5976.1|5979.3|5976.3|5979.3|5976.3|5978.4|5975.4|0
1616720100000|2021-03-26 00:55:00|5979.2|5976.2|5980.7|5977.7|5980.8|5977.8|5979.2|5976.2|0
1616720400000|2021-03-26 01:00:00|5980.8|5977.8|5980.5|5977.5|5982.2|5979.2|5979.1|5976.1|0
1616720700000|2021-03-26 01:05:00|5980|5977|5980.5|5977.5|5980.6|5977.6|5979.1|5976.1|0
1616721000000|2021-03-26 01:10:00|5980.6|5977.6|5979|5976|5980.6|5977.6|5977.5|5974.5|0
1616721300000|2021-03-26 01:15:00|5979.1|5976.1|5982|5979|5983.4|5980.4|5979.1|5976.1|0
1616721600000|2021-03-26 01:20:00|5981.9|5978.9|5979|5976|5982|5979|5979|5976|0
1616721900000|2021-03-26 01:25:00|5979.1|5976.1|5979.1|5976.1|5979.1|5976.1|5976.8|5973.8|0
1616722200000|2021-03-26 01:30:00|5979.2|5976.2|5983.6|5980.6|5983.6|5980.6|5979.1|5976.1|0
1616722500000|2021-03-26 01:35:00|5983.7|5980.7|5985.4|5982.4|5986.8|5983.8|5983.7|5980.7|0
1616722800000|2021-03-26 01:40:00|5985.3|5982.3|5984|5981|5985.4|5982.4|5982.3|5979.3|0
1616723100000|2021-03-26 01:45:00|5984.3|5981.3|5979.4|5976.4|5985.4|5982.4|5979.4|5976.4|0
1616723400000|2021-03-26 01:50:00|5979.5|5976.5|5980.9|5977.9|5982.3|5979.3|5979.4|5976.4|0
1616723700000|2021-03-26 01:55:00|5981|5978|5986.9|5983.9|5987|5984|5981|5978|0
1616724000000|2021-03-26 02:00:00|5987|5984|5985.4|5982.4|5988.5|5985.5|5985.4|5982.4|0
1616724300000|2021-03-26 02:05:00|5985.5|5982.5|5986.8|5983.8|5987|5984|5985.3|5982.3|0
1616724600000|2021-03-26 02:10:00|5986.3|5983.3|5986.9|5983.9|5987|5984|5985.3|5982.3|0
1616724900000|2021-03-26 02:15:00|5987|5984|5985.5|5982.5|5987|5984|5985.4|5982.4|0
1616725200000|2021-03-26 02:20:00|5985.4|5982.4|5982.6|5979.6|5985.5|5982.5|5982.5|5979.5|0
1616725500000|2021-03-26 02:25:00|5983.1|5980.1|5983.9|5980.9|5984|5981|5982.3|5979.3|0
1616725800000|2021-03-26 02:30:00|5983.8|5980.8|5985.2|5982.2|5985.4|5982.4|5983.8|5980.8|0
1616726100000|2021-03-26 02:35:00|5985.3|5982.3|5985.4|5982.4|5986.8|5983.8|5983.9|5980.9|0
1616726400000|2021-03-26 02:40:00|5985.5|5982.5|5985.5|5982.5|5985.6|5982.6|5985.4|5982.4|0
1616726700000|2021-03-26 02:45:00|5985.6|5982.6|5985.6|5982.6|5987|5984|5985.5|5982.5|0
1616727000000|2021-03-26 02:50:00|5986.1|5983.1|5987.1|5984.1|5987.2|5984.2|5986.1|5983.1|0
1616727300000|2021-03-26 02:55:00|5987.2|5984.2|5987.1|5984.1|5987.2|5984.2|5987.1|5984.1|0
1616727600000|2021-03-26 03:00:00|5987.2|5984.2|5988.6|5985.6|5990.1|5987.1|5987.2|5984.2|0
1616727900000|2021-03-26 03:05:00|5988.7|5985.7|5990.2|5987.2|5990.2|5987.2|5988.6|5985.6|0
1616728200000|2021-03-26 03:10:00|5990.3|5987.3|5990.2|5987.2|5990.3|5987.3|5990.1|5987.1|0
1616728500000|2021-03-26 03:15:00|5990.1|5987.1|5991.6|5988.6|5991.6|5988.6|5990.1|5987.1|0
1616728800000|2021-03-26 03:20:00|5991.7|5988.7|5990.3|5987.3|5991.7|5988.7|5990.2|5987.2|0
1616729100000|2021-03-26 03:25:00|5990.4|5987.4|5990.3|5987.3|5991.8|5988.8|5990.3|5987.3|0
1616729400000|2021-03-26 03:30:00|5990.4|5987.4|5988.8|5985.8|5991.8|5988.8|5988.7|5985.7|0
1616729700000|2021-03-26 03:35:00|5988.7|5985.7|5988.8|5985.8|5990.3|5987.3|5988.7|5985.7|0
1616730000000|2021-03-26 03:40:00|5988.9|5985.9|5990.3|5987.3|5990.3|5987.3|5988.8|5985.8|0
1616730300000|2021-03-26 03:45:00|5990.2|5987.2|5988.7|5985.7|5990.3|5987.3|5987.3|5984.3|0
1616730600000|2021-03-26 03:50:00|5988.8|5985.8|5987.3|5984.3|5988.8|5985.8|5986.5|5983.5|0
1616730900000|2021-03-26 03:55:00|5987.9|5984.9|5987.6|5984.6|5988.9|5985.9|5987.5|5984.5|0
1616731200000|2021-03-26 04:00:00|5987.5|5984.5|5989.1|5986.1|5989.1|5986.1|5987.5|5984.5|0
1616731500000|2021-03-26 04:05:00|5989.2|5986.2|5990.6|5987.6|5990.7|5987.7|5989.1|5986.1|0
1616731800000|2021-03-26 04:10:00|5990.5|5987.5|5988.9|5985.9|5990.5|5987.5|5988.9|5985.9|0
1616732100000|2021-03-26 04:15:00|5989|5986|5988.9|5985.9|5989.7|5986.7|5988.9|5985.9|0
1616732400000|2021-03-26 04:20:00|5989|5986|5988.9|5985.9|5989.1|5986.1|5988.2|5985.2|0
1616732700000|2021-03-26 04:25:00|5989|5986|5990.5|5987.5|5990.5|5987.5|5988.9|5985.9|0
1616733000000|2021-03-26 04:30:00|5990.2|5987.2|5989|5986|5990.5|5987.5|5988.3|5985.3|0
1616733300000|2021-03-26 04:35:00|5988.7|5985.7|5987.6|5984.6|5989|5986|5987.5|5984.5|0
1616733600000|2021-03-26 04:40:00|5987.7|5984.7|5987.7|5984.7|5989.1|5986.1|5987.6|5984.6|0
1616733900000|2021-03-26 04:45:00|5987.6|5984.6|5989.1|5986.1|5989.1|5986.1|5987.6|5984.6|0
1616734200000|2021-03-26 04:50:00|5989.3|5986.3|5987.8|5984.8|5989.4|5986.4|5987.8|5984.8|0
1616734500000|2021-03-26 04:55:00|5988.4|5985.4|5989.3|5986.3|5989.3|5986.3|5987.8|5984.8|0
1616734800000|2021-03-26 05:00:00|5989.4|5986.4|5989.2|5986.2|5990.9|5987.9|5989.1|5986.1|0
1616735100000|2021-03-26 05:05:00|5989.3|5986.3|5989.3|5986.3|5989.3|5986.3|5987.7|5984.7|0
1616735400000|2021-03-26 05:10:00|5989.2|5986.2|5990.9|5987.9|5990.9|5987.9|5989.2|5986.2|0
1616735700000|2021-03-26 05:15:00|5990.8|5987.8|5990.9|5987.9|5990.9|5987.9|5990.8|5987.8|0
1616736000000|2021-03-26 05:20:00|5990.8|5987.8|5990.8|5987.8|5990.9|5987.9|5989.4|5986.4|0
1616736300000|2021-03-26 05:25:00|5990.5|5987.5|5990.8|5987.8|5990.9|5987.9|5989.3|5986.3|0
1616736600000|2021-03-26 05:30:00|5990.9|5987.9|5990.9|5987.9|5990.9|5987.9|5990.8|5987.8|0
1616736900000|2021-03-26 05:35:00|5991|5988|5991.1|5988.1|5992.5|5989.5|5990.9|5987.9|0
1616737200000|2021-03-26 05:40:00|5991|5988|5991|5988|5992.5|5989.5|5991|5988|0
1616737500000|2021-03-26 05:45:00|5991.1|5988.1|5991.1|5988.1|5991.1|5988.1|5989.6|5986.6|0
1616737800000|2021-03-26 05:50:00|5991|5988|5991|5988|5991.1|5988.1|5989.7|5986.7|0
1616738100000|2021-03-26 05:55:00|5990.9|5987.9|5994|5991|5995.5|5992.5|5990.9|5987.9|0
1616738400000|2021-03-26 06:00:00|5994.5|5991.5|5995.2|5992.2|5996.6|5993.6|5993.8|5990.8|0
1616738700000|2021-03-26 06:05:00|5995.3|5992.3|5994.8|5991.8|5996.8|5993.8|5994.8|5991.8|0
1616739000000|2021-03-26 06:10:00|5994.7|5991.7|5994.7|5991.7|5994.9|5991.9|5994.7|5991.7|0
1616739300000|2021-03-26 06:15:00|5994.2|5991.2|5993.3|5990.3|5994.2|5991.2|5992.5|5989.5|0
1616739600000|2021-03-26 06:20:00|5993.4|5990.4|5994.7|5991.7|5994.8|5991.8|5993.3|5990.3|0
1616739900000|2021-03-26 06:25:00|5994.8|5991.8|5994.7|5991.7|5996.3|5993.3|5994.7|5991.7|0
1616740200000|2021-03-26 06:30:00|5994.8|5991.8|5993.2|5990.2|5996.3|5993.3|5993.2|5990.2|0
1616740500000|2021-03-26 06:35:00|5993.3|5990.3|5993.1|5990.1|5994.7|5991.7|5993.1|5990.1|0
1616740800000|2021-03-26 06:40:00|5993.2|5990.2|5994.4|5991.4|5994.5|5991.5|5993|5990|0
1616741100000|2021-03-26 06:45:00|5994.5|5991.5|5994.3|5991.3|5994.5|5991.5|5994.3|5991.3|0
1616741400000|2021-03-26 06:50:00|5994.4|5991.4|5994.3|5991.3|5994.4|5991.4|5994.3|5991.3|0
1616741700000|2021-03-26 06:55:00|5994.2|5991.2|5996.2|5993.2|5996.2|5993.2|5992.8|5989.8|0
1616742000000|2021-03-26 07:00:00|5996|5993|5991.3|5989.3|5996.5|5993.3|5991|5989|878
1616742300000|2021-03-26 07:05:00|5991|5989|5993.8|5991.8|5996.3|5994.3|5990.8|5988.8|298
1616742600000|2021-03-26 07:10:00|5994|5992|5993.8|5991.8|5994.8|5992.8|5992.3|5990.3|182
1616742900000|2021-03-26 07:15:00|5994|5992|5993.8|5991.8|5995.3|5993.3|5992.3|5990.3|140
1616743200000|2021-03-26 07:20:00|5994|5992|5993.3|5991.3|5995|5993|5993|5991|96
1616743500000|2021-03-26 07:25:00|5993|5991|5990.8|5988.8|5993.8|5991.8|5990.3|5988.3|161
1616743800000|2021-03-26 07:30:00|5991|5989|5989|5987|5991|5989|5988.8|5986.8|158
1616744100000|2021-03-26 07:35:00|5988.8|5986.8|5986.8|5984.8|5989|5987|5986.8|5984.8|94
1616744400000|2021-03-26 07:40:00|5986.5|5984.5|5986.5|5984.5|5987.8|5985.8|5986.3|5984.3|94
1616744700000|2021-03-26 07:45:00|5986.3|5984.3|5985.5|5983.5|5986.3|5984.3|5983.5|5981.5|163
1616745000000|2021-03-26 07:50:00|5985.8|5983.8|5988|5986|5988.3|5986.3|5985.3|5983.3|108
1616745300000|2021-03-26 07:55:00|5987.8|5985.8|5982.5|5980.5|5988.8|5986.8|5982.5|5980.5|486
1616745600000|2021-03-26 08:00:00|5982|5981|5988.3|5987.3|5991.8|5990.8|5978.5|5977.5|2055
1616745900000|2021-03-26 08:05:00|5988.5|5987.5|6000.3|5999.3|6002.8|6001.8|5988.5|5987.5|1403
1616746200000|2021-03-26 08:10:00|6000.5|5999.5|5995|5994|6004.5|6003.5|5994.3|5993.3|761
1616746500000|2021-03-26 08:15:00|5994.8|5993.8|5997|5996|6002.8|6001.8|5994.8|5993.8|550
1616746800000|2021-03-26 08:20:00|5997.3|5996.3|5995.8|5994.8|6001.5|6000.5|5994.3|5993.3|894
1616747100000|2021-03-26 08:25:00|5995.5|5994.5|5989.3|5988.3|5996.8|5995.8|5988.5|5987.5|556
1616747400000|2021-03-26 08:30:00|5989.5|5988.5|5989|5988|5995|5994|5988.8|5987.8|419
1616747700000|2021-03-26 08:35:00|5988.8|5987.8|5981.8|5980.8|5988.8|5987.8|5981.8|5980.8|560
1616748000000|2021-03-26 08:40:00|5981.7|5980.7|5987.2|5986.2|5988.2|5987.2|5981.7|5980.7|511
1616748300000|2021-03-26 08:45:00|5986.9|5985.9|5985.9|5984.9|5987.9|5986.9|5985.2|5984.2|263
1616748600000|2021-03-26 08:50:00|5986.2|5985.2|5979.4|5978.4|5986.2|5985.2|5976.7|5975.7|495
1616748900000|2021-03-26 08:55:00|5979.2|5978.2|5975.9|5974.9|5979.2|5978.2|5973.9|5972.9|300
1616749200000|2021-03-26 09:00:00|5975.7|5974.7|5980.4|5979.4|5982.4|5981.4|5975.7|5974.7|368
1616749500000|2021-03-26 09:05:00|5980.7|5979.7|5974.7|5973.7|5980.7|5979.7|5973.2|5972.2|219
1616749800000|2021-03-26 09:10:00|5974.4|5973.4|5975.2|5974.2|5976.2|5975.2|5972.2|5971.2|276
1616750100000|2021-03-26 09:15:00|5974.9|5973.9|5975.4|5974.4|5976.9|5975.9|5973.2|5972.2|977
1616750400000|2021-03-26 09:20:00|5975.2|5974.2|5972.7|5971.7|5976.2|5975.2|5972.2|5971.2|267
1616750700000|2021-03-26 09:25:00|5972.4|5971.4|5973.4|5972.4|5975.2|5974.2|5972.2|5971.2|223
1616751000000|2021-03-26 09:30:00|5973.2|5972.2|5970.2|5969.2|5973.4|5972.4|5969.2|5968.2|274
1616751300000|2021-03-26 09:35:00|5970.4|5969.4|5969.7|5968.7|5970.4|5969.4|5967.7|5966.7|359
1616751600000|2021-03-26 09:40:00|5969.4|5968.4|5968.9|5967.9|5969.7|5968.7|5966.2|5965.2|205
1616751900000|2021-03-26 09:45:00|5969.2|5968.2|5966.9|5965.9|5969.9|5968.9|5966.2|5965.2|173
1616752200000|2021-03-26 09:50:00|5967.2|5966.2|5968.7|5967.7|5969.2|5968.2|5966.7|5965.7|167
1616752500000|2021-03-26 09:55:00|5968.9|5967.9|5969.4|5968.4|5971.7|5970.7|5968.2|5967.2|181
1616752800000|2021-03-26 10:00:00|5969.2|5968.2|5965.4|5964.4|5970.2|5969.2|5965.2|5964.2|167
1616753100000|2021-03-26 10:05:00|5965.7|5964.7|5966.7|5965.7|5966.7|5965.7|5963.2|5962.2|222
1616753400000|2021-03-26 10:10:00|5966.9|5965.9|5966.4|5965.4|5968.2|5967.2|5965.9|5964.9|145
1616753700000|2021-03-26 10:15:00|5966.2|5965.2|5965.4|5964.4|5966.2|5965.2|5962.7|5961.7|193
1616754000000|2021-03-26 10:20:00|5965.2|5964.2|5968.9|5967.9|5968.9|5967.9|5965.2|5964.2|218
1616754300000|2021-03-26 10:25:00|5969.2|5968.2|5969.2|5968.2|5970.7|5969.7|5968.2|5967.2|176
1616754600000|2021-03-26 10:30:00|5968.7|5967.7|5966.9|5965.9|5969.7|5968.7|5966.7|5965.7|188
1616754900000|2021-03-26 10:35:00|5967.2|5966.2|5965.2|5964.2|5968.2|5967.2|5962.9|5961.9|189
1616755200000|2021-03-26 10:40:00|5964.9|5963.9|5964.9|5963.9|5965.2|5964.2|5962.2|5961.2|158
1616755500000|2021-03-26 10:45:00|5964.7|5963.7|5972.7|5971.7|5972.7|5971.7|5964.2|5963.2|374
1616755800000|2021-03-26 10:50:00|5972.4|5971.4|5981.7|5980.7|5981.9|5980.9|5972.2|5971.2|727
1616756100000|2021-03-26 10:55:00|5981.4|5980.4|5981.7|5980.7|5982.7|5981.7|5978.9|5977.9|370
1616756400000|2021-03-26 11:00:00|5981.4|5980.4|5979.9|5978.9|5984.4|5983.4|5979.2|5978.2|271
1616756700000|2021-03-26 11:05:00|5979.7|5978.7|5983.2|5982.2|5984.7|5983.7|5979.2|5978.2|258
1616757000000|2021-03-26 11:10:00|5982.9|5981.9|5980.2|5979.2|5984.2|5983.2|5979.2|5978.2|166
1616757300000|2021-03-26 11:15:00|5979.7|5978.7|5977.7|5976.7|5981.2|5980.2|5977.4|5976.4|184
1616757600000|2021-03-26 11:20:00|5977.4|5976.4|5978.9|5977.9|5978.9|5977.9|5973.7|5972.7|597
1616757900000|2021-03-26 11:25:00|5978.7|5977.7|5977.2|5976.2|5981.2|5980.2|5976.2|5975.2|157
1616758200000|2021-03-26 11:30:00|5976.9|5975.9|5977.9|5976.9|5977.9|5976.9|5974.9|5973.9|366
1616758500000|2021-03-26 11:35:00|5978.2|5977.2|5979.7|5978.7|5980.2|5979.2|5977.4|5976.4|87
1616758800000|2021-03-26 11:40:00|5979.2|5978.2|5980.4|5979.4|5980.7|5979.7|5978.2|5977.2|111
1616759100000|2021-03-26 11:45:00|5980.2|5979.2|5980.2|5979.2|5981.4|5980.4|5979.7|5978.7|90
1616759400000|2021-03-26 11:50:00|5979.9|5978.9|5979.9|5978.9|5980.4|5979.4|5977.4|5976.4|78
1616759700000|2021-03-26 11:55:00|5980.2|5979.2|5982.2|5981.2|5984.2|5983.2|5979.9|5978.9|239
1616760000000|2021-03-26 12:00:00|5981.9|5980.9|5981.2|5980.2|5983.2|5982.2|5979.7|5978.7|222
1616760300000|2021-03-26 12:05:00|5980.9|5979.9|5980.7|5979.7|5981.7|5980.7|5979.7|5978.7|126
1616760600000|2021-03-26 12:10:00|5980.9|5979.9|5979.9|5978.9|5981.2|5980.2|5979.7|5978.7|140
1616760900000|2021-03-26 12:15:00|5980.2|5979.2|5978.7|5977.7|5980.7|5979.7|5977.2|5976.2|180
1616761200000|2021-03-26 12:20:00|5978.2|5977.2|5977.7|5976.7|5979.7|5978.7|5977.7|5976.7|121
1616761500000|2021-03-26 12:25:00|5977.4|5976.4|5974.2|5973.2|5977.7|5976.7|5974.2|5973.2|103
1616761800000|2021-03-26 12:30:00|5973.9|5972.9|5973.2|5972.2|5974.7|5973.7|5972.2|5971.2|142
1616762100000|2021-03-26 12:35:00|5972.9|5971.9|5974.7|5973.7|5976.2|5975.2|5972.9|5971.9|178
1616762400000|2021-03-26 12:40:00|5975.2|5974.2|5979.9|5978.9|5981.2|5980.2|5974.7|5973.7|156
1616762700000|2021-03-26 12:45:00|5980.2|5979.2|5982.7|5981.7|5983.2|5982.2|5979.2|5978.2|382
1616763000000|2021-03-26 12:50:00|5982.9|5981.9|5980.7|5979.7|5982.9|5981.9|5980.7|5979.7|171
1616763300000|2021-03-26 12:55:00|5981.2|5980.2|5981.7|5980.7|5982.2|5981.2|5979.4|5978.4|205
1616763600000|2021-03-26 13:00:00|5981.4|5980.4|5977.4|5976.4|5982.2|5981.2|5976.9|5975.9|295
1616763900000|2021-03-26 13:05:00|5977.2|5976.2|5978.7|5977.7|5979.2|5978.2|5976.2|5975.2|109
1616764200000|2021-03-26 13:10:00|5978.9|5977.9|5981.2|5980.2|5982.7|5981.7|5978.2|5977.2|138
1616764500000|2021-03-26 13:15:00|5980.9|5979.9|5981.7|5980.7|5982.2|5981.2|5979.9|5978.9|88
1616764800000|2021-03-26 13:20:00|5981.9|5980.9|5982.4|5981.4|5982.9|5981.9|5981.4|5980.4|125
1616765100000|2021-03-26 13:25:00|5982.7|5981.7|5985.2|5984.2|5985.7|5984.7|5982.7|5981.7|224
1616765400000|2021-03-26 13:30:00|5984.9|5983.9|5989.7|5988.7|5989.9|5988.9|5984.7|5983.7|857
1616765700000|2021-03-26 13:35:00|5989.4|5988.4|5992.4|5991.4|5993.2|5992.2|5988.4|5987.4|662
1616766000000|2021-03-26 13:40:00|5992.7|5991.7|5993.7|5992.7|5994.4|5993.4|5991.2|5990.2|474
1616766300000|2021-03-26 13:45:00|5993.9|5992.9|5993.7|5992.7|5994.4|5993.4|5991.4|5990.4|556
1616766600000|2021-03-26 13:50:00|5993.4|5992.4|5988.2|5987.2|5996.2|5995.2|5986.2|5985.2|510
1616766900000|2021-03-26 13:55:00|5988.4|5987.4|5988.4|5987.4|5989.2|5988.2|5986.7|5985.7|307
1616767200000|2021-03-26 14:00:00|5988.2|5987.2|5988.9|5987.9|5991.7|5990.7|5988.2|5987.2|354
1616767500000|2021-03-26 14:05:00|5988.7|5987.7|5984.2|5983.2|5989.2|5988.2|5983.9|5982.9|279
1616767800000|2021-03-26 14:10:00|5984.4|5983.4|5988.7|5987.7|5988.7|5987.7|5983.7|5982.7|288
1616768100000|2021-03-26 14:15:00|5988.4|5987.4|5987.9|5986.9|5988.7|5987.7|5986.2|5985.2|186
1616768400000|2021-03-26 14:20:00|5988.2|5987.2|5989.4|5988.4|5989.7|5988.7|5986.2|5985.2|246
1616768700000|2021-03-26 14:25:00|5989.7|5988.7|5992.2|5991.2|5992.7|5991.7|5988.7|5987.7|801
1616769000000|2021-03-26 14:30:00|5992.4|5991.4|5991.4|5990.4|5993.7|5992.7|5990.7|5989.7|540
1616769300000|2021-03-26 14:35:00|5991.2|5990.2|5986.9|5985.9|5991.4|5990.4|5986.4|5985.4|267
1616769600000|2021-03-26 14:40:00|5987.2|5986.2|5988.7|5987.7|5989.9|5988.9|5986.2|5985.2|353
1616769900000|2021-03-26 14:45:00|5988.4|5987.4|5983.2|5982.2|5989.2|5988.2|5982.7|5981.7|496
1616770200000|2021-03-26 14:50:00|5982.9|5981.9|5982.2|5981.2|5985.4|5984.4|5981.7|5980.7|759
1616770500000|2021-03-26 14:55:00|5981.9|5980.9|5982.2|5981.2|5982.7|5981.7|5979.7|5978.7|343
1616770800000|2021-03-26 15:00:00|5982.7|5981.7|5981.2|5980.2|5983.4|5982.4|5980.2|5979.2|329
1616771100000|2021-03-26 15:05:00|5981.4|5980.4|5980.9|5979.9|5982.7|5981.7|5979.9|5978.9|362
1616771400000|2021-03-26 15:10:00|5980.8|5979.8|5978.3|5977.3|5981.1|5980.1|5977.6|5976.6|289
1616771700000|2021-03-26 15:15:00|5978.6|5977.6|5977.6|5976.6|5979.1|5978.1|5975.6|5974.6|441
1616772000000|2021-03-26 15:20:00|5977.3|5976.3|5974.3|5973.3|5977.6|5976.6|5974.3|5973.3|256
1616772300000|2021-03-26 15:25:00|5974.6|5973.6|5980.1|5979.1|5980.3|5979.3|5974.1|5973.1|285
1616772600000|2021-03-26 15:30:00|5980.6|5979.6|5980.3|5979.3|5980.6|5979.6|5977.6|5976.6|288
1616772900000|2021-03-26 15:35:00|5980.1|5979.1|5978.6|5977.6|5981.1|5980.1|5977.6|5976.6|362
1616773200000|2021-03-26 15:40:00|5979.3|5978.3|5979.1|5978.1|5980.8|5979.8|5977.8|5976.8|217
1616773500000|2021-03-26 15:45:00|5978.8|5977.8|5981.3|5980.3|5981.6|5980.6|5978.6|5977.6|336
1616773800000|2021-03-26 15:50:00|5981.1|5980.1|5979.6|5978.6|5981.6|5980.6|5977.3|5976.3|662
1616774100000|2021-03-26 15:55:00|5980.1|5979.1|5983.1|5982.1|5983.8|5982.8|5980.1|5979.1|396
1616774400000|2021-03-26 16:00:00|5983.3|5982.3|5984.3|5983.3|5985.1|5984.1|5983.1|5982.1|158
1616774700000|2021-03-26 16:05:00|5984.6|5983.6|5985.1|5984.1|5986.1|5985.1|5982.1|5981.1|344
1616775000000|2021-03-26 16:10:00|5985.3|5984.3|5985.6|5984.6|5986.1|5985.1|5984.6|5983.6|159
1616775300000|2021-03-26 16:15:00|5985.3|5984.3|5986.1|5985.1|5986.6|5985.6|5984.6|5983.6|237
1616775600000|2021-03-26 16:20:00|5985.8|5984.8|5985.1|5984.1|5988.1|5987.1|5984.6|5983.6|559
1616775900000|2021-03-26 16:25:00|5984.6|5983.6|5986.1|5985.1|5987.1|5986.1|5984.1|5983.1|2358
1616776200000|2021-03-26 16:30:00|5987.1|5985.3|5990.6|5988.6|5991.1|5989.1|5986.6|5984.6|1771
1616776500000|2021-03-26 16:35:00|5990.1|5988.1|5993.6|5991.6|5994.1|5992.1|5989.3|5987.3|1087
1616776800000|2021-03-26 16:40:00|5993.8|5991.8|5995.1|5993.1|5996.1|5994.1|5993.8|5991.8|217
1616777100000|2021-03-26 16:45:00|5995.3|5993.3|5995.3|5993.3|5996.8|5994.8|5994.3|5992.3|179
1616777400000|2021-03-26 16:50:00|5995.1|5993.1|5994.6|5992.6|5995.3|5993.3|5994.1|5992.1|65
1616777700000|2021-03-26 16:55:00|5994.3|5992.3|5991.6|5989.6|5994.3|5992.3|5991.6|5989.6|171
1616778000000|2021-03-26 17:00:00|5991.8|5989.8|5992.6|5990.6|5993.1|5991.1|5991.6|5989.6|75
1616778300000|2021-03-26 17:05:00|5992.3|5990.3|5994.1|5992.1|5994.8|5992.8|5992.1|5990.1|134
1616778600000|2021-03-26 17:10:00|5993.8|5991.8|5991.1|5989.1|5995.1|5993.1|5991.1|5989.1|69
1616778900000|2021-03-26 17:15:00|5991.3|5989.3|5991.1|5989.1|5991.6|5989.6|5990.1|5988.1|42
1616779200000|2021-03-26 17:20:00|5990.8|5988.8|5995.3|5993.3|5995.6|5993.6|5990.1|5988.1|154
1616779500000|2021-03-26 17:25:00|5995.1|5993.1|5995.8|5993.8|5996.1|5994.1|5994.6|5992.6|78
1616779800000|2021-03-26 17:30:00|5996.1|5994.1|5993.3|5991.3|5996.1|5994.1|5993.1|5991.1|41
1616780100000|2021-03-26 17:35:00|5993.1|5991.1|5991.8|5989.8|5993.8|5991.8|5991.6|5989.6|108
1616780400000|2021-03-26 17:40:00|5992.1|5990.1|5990.1|5988.1|5992.1|5990.1|5990.1|5988.1|73
1616780700000|2021-03-26 17:45:00|5989.8|5987.8|5986.1|5984.1|5990.6|5988.6|5986.1|5984.1|58
1616781000000|2021-03-26 17:50:00|5985.6|5983.6|5989.1|5987.1|5989.3|5987.3|5985.6|5983.6|41
1616781300000|2021-03-26 17:55:00|5988.8|5986.8|5989.8|5987.8|5989.8|5987.8|5987.6|5985.6|31
1616781600000|2021-03-26 18:00:00|5990.1|5988.1|5988.6|5986.6|5990.8|5988.8|5987.8|5985.8|28
1616781900000|2021-03-26 18:05:00|5988.8|5986.8|5984.8|5982.8|5989.3|5987.3|5984.6|5982.6|90
1616782200000|2021-03-26 18:10:00|5984.6|5982.6|5982.6|5980.6|5985.1|5983.1|5980.6|5978.6|92
1616782500000|2021-03-26 18:15:00|5982.3|5980.3|5983.3|5981.3|5983.3|5981.3|5979.1|5977.1|42
1616782800000|2021-03-26 18:20:00|5983.1|5981.1|5987.6|5985.6|5988.1|5986.1|5982.3|5980.3|24
1616783100000|2021-03-26 18:25:00|5987.3|5985.3|5991.3|5989.3|5991.6|5989.6|5987.3|5985.3|73
1616783400000|2021-03-26 18:30:00|5991.1|5989.1|5992.1|5990.1|5993.1|5991.1|5988.8|5986.8|45
1616783700000|2021-03-26 18:35:00|5991.8|5989.8|5990.6|5988.6|5993.1|5991.1|5989.6|5987.6|34
1616784000000|2021-03-26 18:40:00|5990.8|5988.8|5990.1|5988.1|5991.6|5989.6|5989.1|5987.1|32
1616784300000|2021-03-26 18:45:00|5990.3|5988.3|5983.6|5981.6|5991.3|5989.3|5983.3|5981.3|125
1616784600000|2021-03-26 18:50:00|5983.3|5981.3|5993.3|5991.3|5993.6|5991.6|5982.6|5980.6|88
1616784900000|2021-03-26 18:55:00|5993.1|5991.1|5996.3|5994.3|5996.8|5994.8|5990.8|5988.8|62
1616785200000|2021-03-26 19:00:00|5996.1|5994.1|5997.3|5995.3|5998.1|5996.1|5995.6|5993.6|67
1616785500000|2021-03-26 19:05:00|5997.6|5995.6|5996.3|5994.3|5999.1|5997.1|5996.1|5994.1|56
1616785800000|2021-03-26 19:10:00|5996.6|5994.6|5998.3|5996.3|6000.1|5998.1|5996.1|5994.1|73
1616786100000|2021-03-26 19:15:00|5998.6|5996.6|6001.8|5999.8|6002.1|6000.1|5998.1|5996.1|55
1616786400000|2021-03-26 19:20:00|6001.6|5999.6|6001.1|5999.1|6002.6|6000.6|6000.6|5998.6|79
1616786700000|2021-03-26 19:25:00|6001.3|5999.3|6003.6|6001.6|6003.6|6001.6|6000.3|5998.3|111
1616787000000|2021-03-26 19:30:00|6003.3|6001.3|6006.3|6004.3|6007.1|6005.1|6003.3|6001.3|144
1616787300000|2021-03-26 19:35:00|6006.6|6004.6|6008.8|6006.8|6010.1|6008.1|6005.6|6003.6|111
1616787600000|2021-03-26 19:40:00|6009.1|6007.1|6009.3|6007.3|6010.1|6008.1|6007.3|6005.3|32
1616787900000|2021-03-26 19:45:00|6009.6|6007.6|6012.6|6010.6|6012.6|6010.6|6008.6|6006.6|72
1616788200000|2021-03-26 19:50:00|6011.3|6009.3|6018.8|6016.8|6018.8|6016.8|6011.1|6009.1|312
1616788500000|2021-03-26 19:55:00|6018.6|6016.6|6028.8|6026.8|6029.3|6027.3|6018.6|6016.6|233
1616788800000|2021-03-26 20:00:00|6028.1|6026.1|6026.3|6024.3|6028.3|6026.3|6025.1|6023.1|64
1616789100000|2021-03-26 20:05:00|6026.6|6024.6|6027.6|6025.6|6028.3|6026.3|6026.3|6024.3|18
1616789400000|2021-03-26 20:10:00|6027.8|6025.8|6031.3|6029.3|6032.3|6030.3|6027.6|6025.6|58
1616789700000|2021-03-26 20:15:00|6031.1|6029.1|6031.1|6029.1|6032.3|6030.3|6030.8|6028.8|28
1616790000000|2021-03-26 20:20:00|6030.8|6028.8|6029.8|6027.8|6031.3|6029.3|6029.6|6027.6|20
1616790300000|2021-03-26 20:25:00|6029.6|6027.6|6028.6|6026.6|6029.6|6027.6|6027.6|6025.6|18
1616790600000|2021-03-26 20:30:00|6028.3|6026.3|6028.3|6026.3|6029.8|6027.8|6028.1|6026.1|11
1616790900000|2021-03-26 20:35:00|6028.1|6026.1|6026.3|6024.3|6028.1|6026.1|6026.3|6024.3|64
1616791200000|2021-03-26 20:40:00|6025.8|6023.8|6025.3|6023.3|6026.1|6024.1|6025.1|6023.1|78
1616791500000|2021-03-26 20:45:00|6025.1|6023.1|6027.1|6025.1|6027.8|6025.8|6024.8|6022.8|95
1616791800000|2021-03-26 20:50:00|6026.8|6024.8|6025.6|6023.6|6026.8|6024.8|6025.6|6023.6|36
1616792100000|2021-03-26 20:55:00|6025.3|6023.3|6021.6|6019.6|6025.3|6023.3|6021.3|6019.3|106
1616968800000|2021-03-28 22:00:00|6020.1|6016.1|6015.1|6011.1|6020.3|6016.3|6015|6011|0
1616969100000|2021-03-28 22:05:00|6015.4|6011.4|6016.5|6012.5|6016.8|6012.8|6014|6010|0
1616969400000|2021-03-28 22:10:00|6016.2|6012.2|6017.3|6013.3|6018.7|6014.7|6015.3|6011.3|0
1616969700000|2021-03-28 22:15:00|6017.1|6013.1|6015|6011|6017.3|6013.3|6013.9|6009.9|0
1616970000000|2021-03-28 22:20:00|6014.9|6010.9|6012.8|6008.8|6014.9|6010.9|6011.7|6007.7|0
1616970300000|2021-03-28 22:25:00|6012.9|6008.9|6015.2|6011.2|6015.7|6011.7|6012.9|6008.9|0
1616970600000|2021-03-28 22:30:00|6015|6011|6014.7|6010.7|6015.8|6011.8|6014.4|6010.4|0
1616970900000|2021-03-28 22:35:00|6014.8|6010.8|6013|6009|6015|6011|6012.4|6008.4|0
1616971200000|2021-03-28 22:40:00|6013.1|6009.1|6017|6013|6017.4|6013.4|6013.1|6009.1|0
1616971500000|2021-03-28 22:45:00|6017.1|6013.1|6016.2|6012.2|6018.1|6014.1|6015.8|6011.8|0
1616971800000|2021-03-28 22:50:00|6016.1|6012.1|6016.2|6012.2|6016.5|6012.5|6014.2|6010.2|0
1616972100000|2021-03-28 22:55:00|6016.3|6012.3|6014.5|6010.5|6016.5|6012.5|6014.2|6010.2|0
1616972400000|2021-03-28 23:00:00|6014.8|6010.8|6013.4|6009.4|6015.4|6011.4|6013.1|6009.1|0
1616972700000|2021-03-28 23:05:00|6013.5|6009.5|6012.4|6008.4|6013.7|6009.7|6012|6008|0
1616973000000|2021-03-28 23:10:00|6012|6008|6011.7|6007.7|6012|6008|6010.7|6006.7|0
1616973300000|2021-03-28 23:15:00|6011.5|6007.5|6011.3|6008.3|6013.2|6010.2|6010.9|6007.4|0
1616973600000|2021-03-28 23:20:00|6011.4|6008.4|6010.6|6007.6|6011.5|6008.5|6010.6|6007.6|0
1616973900000|2021-03-28 23:25:00|6010.5|6007.5|6008.3|6005.3|6011.2|6008.2|6008.3|6005.3|0
1616974200000|2021-03-28 23:30:00|6008.6|6005.6|6009.6|6006.6|6009.6|6006.6|6007.5|6004.5|0
1616974500000|2021-03-28 23:35:00|6009.5|6006.5|6009.3|6006.3|6009.9|6006.9|6008.5|6005.5|0
1616974800000|2021-03-28 23:40:00|6009.2|6006.2|6008.6|6005.6|6009.6|6006.6|6008.6|6005.6|0
1616975100000|2021-03-28 23:45:00|6008.3|6005.3|6007.5|6004.5|6008.8|6005.8|6007.2|6004.2|0
1616975400000|2021-03-28 23:50:00|6007.4|6004.4|6009.4|6006.4|6009.4|6006.4|6007.2|6004.2|0
1616975700000|2021-03-28 23:55:00|6009.2|6006.2|6007.1|6004.1|6009.7|6006.7|6007.1|6004.1|0
1616976000000|2021-03-29 00:00:00|6007.2|6004.2|6006.2|6003.2|6008.3|6005.3|6004.6|6001.6|0
1616976300000|2021-03-29 00:05:00|6006|6003|6004.3|6001.3|6006.3|6003.3|6004|6001|0
1616976600000|2021-03-29 00:10:00|6004.4|6001.4|6005.4|6002.4|6005.4|6002.4|6002.5|5999.5|0
1616976900000|2021-03-29 00:15:00|6005.3|6002.3|5999.2|5996.2|6007.4|6004.4|5994.8|5991.8|0
1616977200000|2021-03-29 00:20:00|5999.1|5996.1|5998.4|5995.4|6002.2|5999.2|5997.7|5994.7|0
1616977500000|2021-03-29 00:25:00|5998.6|5995.6|5997.1|5994.1|5999.1|5996.1|5996.1|5993.1|0
1616977800000|2021-03-29 00:30:00|5996.9|5993.9|6000.2|5997.2|6000.2|5997.2|5996.3|5993.3|0
1616978100000|2021-03-29 00:35:00|6000.3|5997.3|6000.1|5997.1|6001.7|5998.7|6000|5997|0
1616978400000|2021-03-29 00:40:00|5999.6|5996.6|5998.7|5995.7|6000.3|5997.3|5998.6|5995.6|0
1616978700000|2021-03-29 00:45:00|5998.6|5995.6|5998.7|5995.7|6000.1|5997.1|5997.2|5994.2|0
1616979000000|2021-03-29 00:50:00|5998.6|5995.6|5995.7|5992.7|5998.7|5995.7|5994.1|5991.1|0
1616979300000|2021-03-29 00:55:00|5995.8|5992.8|5997.2|5994.2|5997.3|5994.3|5995.7|5992.7|0
1616979600000|2021-03-29 01:00:00|5997.1|5994.1|5997.3|5994.3|5997.5|5994.5|5994.2|5991.2|0
1616979900000|2021-03-29 01:05:00|5997.4|5994.4|5995.6|5992.6|5997.4|5994.4|5994.1|5991.1|0
1616980200000|2021-03-29 01:10:00|5995.1|5992.1|5993.9|5990.9|5997.1|5994.1|5993.9|5990.9|0
1616980500000|2021-03-29 01:15:00|5994|5991|5994|5991|5994.7|5991.7|5990.9|5987.9|0
1616980800000|2021-03-29 01:20:00|5994.1|5991.1|5993.8|5990.8|5995.2|5992.2|5992.2|5989.2|0
1616981100000|2021-03-29 01:25:00|5993.7|5990.7|5995.1|5992.1|5995.9|5992.9|5993.7|5990.7|0
1616981400000|2021-03-29 01:30:00|5995.8|5992.8|5994.6|5991.6|5995.9|5992.9|5992.9|5989.9|0
1616981700000|2021-03-29 01:35:00|5994.5|5991.5|5990.2|5987.2|5994.5|5991.5|5990.2|5987.2|0
1616982000000|2021-03-29 01:40:00|5990.3|5987.3|5995.1|5992.1|5995.1|5992.1|5990.2|5987.2|0
1616982300000|2021-03-29 01:45:00|5995|5992|5998|5995|5998.1|5995.1|5993.6|5990.6|0
1616982600000|2021-03-29 01:50:00|5998.1|5995.1|5995.6|5992.6|5998.6|5995.6|5995.6|5992.6|0
1616982900000|2021-03-29 01:55:00|5996.2|5993.2|5998.5|5995.5|5998.5|5995.5|5995.6|5992.6|0
1616983200000|2021-03-29 02:00:00|5998.4|5995.4|6000|5997|6000|5997|5995.5|5992.5|0
1616983500000|2021-03-29 02:05:00|5999.4|5996.4|6003.4|6000.4|6003.4|6000.4|5998.5|5995.5|0
1616983800000|2021-03-29 02:10:00|6003.5|6000.5|6001.8|5998.8|6004.8|6001.8|6001.7|5998.7|0
1616984100000|2021-03-29 02:15:00|6001.7|5998.7|6000.2|5997.2|6001.9|5998.9|6000.2|5997.2|0
1616984400000|2021-03-29 02:20:00|6000.9|5997.9|6001.7|5998.7|6003.2|6000.2|6000.9|5997.9|0
1616984700000|2021-03-29 02:25:00|6002.2|5999.2|5999.6|5996.6|6003.1|6000.1|5999.6|5996.6|0
1616985000000|2021-03-29 02:30:00|5999.7|5996.7|5998.8|5995.8|6001.1|5998.1|5998.1|5995.1|0
1616985300000|2021-03-29 02:35:00|5999.1|5996.1|5999.5|5996.5|5999.5|5996.5|5998|5995|0
1616985600000|2021-03-29 02:40:00|5999.6|5996.6|6001.2|5998.2|6001.2|5998.2|5998.9|5995.9|0
1616985900000|2021-03-29 02:45:00|6001.1|5998.1|5999.6|5996.6|6001.2|5998.2|5998.2|5995.2|0
1616986200000|2021-03-29 02:50:00|5999.7|5996.7|5998|5995|5999.7|5996.7|5998|5995|0
1616986500000|2021-03-29 02:55:00|5997.9|5994.9|5998.1|5995.1|5998.1|5995.1|5996.5|5993.5|0
1616986800000|2021-03-29 03:00:00|5998.2|5995.2|5996.7|5993.7|5998.2|5995.2|5996.5|5993.5|0
1616987100000|2021-03-29 03:05:00|5996.6|5993.6|5996.6|5993.6|5996.8|5993.8|5996.6|5993.6|0
1616987400000|2021-03-29 03:10:00|5996.7|5993.7|5991.8|5988.8|5998.1|5995.1|5991.8|5988.8|0
1616987700000|2021-03-29 03:15:00|5991.9|5988.9|5994.8|5991.8|5994.9|5991.9|5991.9|5988.9|0
1616988000000|2021-03-29 03:20:00|5994.7|5991.7|5994.8|5991.8|5996.3|5993.3|5994.7|5991.7|0
1616988300000|2021-03-29 03:25:00|5994.9|5991.9|5996.4|5993.4|5996.4|5993.4|5994.8|5991.8|0
1616988600000|2021-03-29 03:30:00|5996.3|5993.3|5995.6|5992.6|5996.4|5993.4|5993.4|5990.4|0
1616988900000|2021-03-29 03:35:00|5995.4|5992.4|5995|5992|5996.4|5993.4|5994.9|5991.9|0
1616989200000|2021-03-29 03:40:00|5995.3|5992.3|5998|5995|5998|5995|5995.3|5992.3|0
1616989500000|2021-03-29 03:45:00|5998.1|5995.1|5996.5|5993.5|5998.1|5995.1|5996.5|5993.5|0
1616989800000|2021-03-29 03:50:00|5997.1|5994.1|5999.5|5996.5|6001|5998|5997.1|5994.1|0
1616990100000|2021-03-29 03:55:00|5999.6|5996.6|6000.8|5997.8|6000.8|5997.8|5997.9|5994.9|0
1616990400000|2021-03-29 04:00:00|6000.3|5997.3|5999.4|5996.4|6000.9|5997.9|5999.3|5996.3|0
1616990700000|2021-03-29 04:05:00|5999.5|5996.5|5996.2|5993.2|6000.9|5997.9|5994.6|5991.6|0
1616991000000|2021-03-29 04:10:00|5996.3|5993.3|5996.3|5993.3|5997|5994|5996.3|5993.3|0
1616991300000|2021-03-29 04:15:00|5996.2|5993.2|5995|5992|5996.4|5993.4|5994.9|5991.9|0
1616991600000|2021-03-29 04:20:00|5995.1|5992.1|5994.7|5991.7|5995.1|5992.1|5993.1|5990.1|0
1616991900000|2021-03-29 04:25:00|5994.8|5991.8|5993.4|5990.4|5994.9|5991.9|5993.2|5990.2|0
1616992200000|2021-03-29 04:30:00|5993.3|5990.3|5996.3|5993.3|5996.3|5993.3|5991.7|5988.7|0
1616992500000|2021-03-29 04:35:00|5996.2|5993.2|5995|5992|5996.3|5993.3|5994.7|5991.7|0
1616992800000|2021-03-29 04:40:00|5994.9|5991.9|5994.9|5991.9|5995|5992|5994.8|5991.8|0
1616993100000|2021-03-29 04:45:00|5995|5992|5996.4|5993.4|5996.4|5993.4|5994.7|5991.7|0
1616993400000|2021-03-29 04:50:00|5996.3|5993.3|5996.4|5993.4|5996.4|5993.4|5994.8|5991.8|0
1616993700000|2021-03-29 04:55:00|5996.3|5993.3|5996.3|5993.3|5996.4|5993.4|5995.6|5992.6|0
1616994000000|2021-03-29 05:00:00|5996.4|5993.4|5992|5989|5996.4|5993.4|5991.9|5988.9|0
1616994300000|2021-03-29 05:05:00|5992.1|5989.1|5988.9|5985.9|5993.4|5990.4|5987.4|5984.4|0
1616994600000|2021-03-29 05:10:00|5988.8|5985.8|5980.2|5977.2|5988.8|5985.8|5978.5|5975.5|0
1616994900000|2021-03-29 05:15:00|5980.3|5977.3|5978.7|5975.7|5981.7|5978.7|5978.6|5975.6|0
1616995200000|2021-03-29 05:20:00|5978.6|5975.6|5980.3|5977.3|5981.7|5978.7|5975.7|5972.7|0
1616995500000|2021-03-29 05:25:00|5980.9|5977.9|5981.9|5978.9|5983.3|5980.3|5980.3|5977.3|0
1616995800000|2021-03-29 05:30:00|5981.8|5978.8|5984.8|5981.8|5984.9|5981.9|5981.8|5978.8|0
1616996100000|2021-03-29 05:35:00|5984.3|5981.3|5980.6|5977.6|5984.3|5981.3|5980.4|5977.4|0
1616996400000|2021-03-29 05:40:00|5979.2|5976.2|5982|5979|5982.1|5979.1|5975.7|5972.7|0
1616996700000|2021-03-29 05:45:00|5982.1|5979.1|5982.5|5979.5|5983.5|5980.5|5980.6|5977.6|0
1616997000000|2021-03-29 05:50:00|5983.1|5980.1|5988.4|5985.4|5989.8|5986.8|5983.1|5980.1|0
1616997300000|2021-03-29 05:55:00|5988.5|5985.5|5989.5|5986.5|5991.5|5988.5|5987|5984|0
1616997600000|2021-03-29 06:00:00|5989.2|5986.2|5994.1|5992.1|6001.6|5999.6|5989.2|5986|847
1616997900000|2021-03-29 06:05:00|5994.3|5992.3|5999.6|5997.6|5999.6|5997.6|5990.1|5988.1|210
1616998200000|2021-03-29 06:10:00|5999.3|5997.3|5988.8|5986.8|5999.3|5997.3|5988.8|5986.8|288
1616998500000|2021-03-29 06:15:00|5989.1|5987.1|5995.6|5993.6|5995.8|5993.8|5987.6|5985.6|193
1616998800000|2021-03-29 06:20:00|5995.1|5993.1|5997.3|5995.3|5999.3|5997.3|5995.1|5993.1|123
1616999100000|2021-03-29 06:25:00|5997.1|5995.1|5996.1|5994.1|5998.3|5996.3|5996.1|5994.1|160
1616999400000|2021-03-29 06:30:00|5996.6|5994.6|5997.3|5995.3|5997.6|5995.6|5995.1|5993.1|123
1616999700000|2021-03-29 06:35:00|5997.1|5995.1|5994.1|5992.1|5997.1|5995.1|5993.3|5991.3|57
1617000000000|2021-03-29 06:40:00|5994.3|5992.3|5998.3|5996.3|5998.3|5996.3|5994.3|5992.3|54
1617000300000|2021-03-29 06:45:00|5998.1|5996.1|5998.8|5996.8|5999.3|5997.3|5997.6|5995.6|54
1617000600000|2021-03-29 06:50:00|5998.6|5996.6|6003.1|6001.1|6004.3|6002.3|5998.3|5996.3|81
1617000900000|2021-03-29 06:55:00|6003.3|6001.3|5997.8|5995.8|6003.8|6001.8|5997.6|5995.6|275
1617001200000|2021-03-29 07:00:00|5997.6|5995.6|6005.1|6004.1|6006.6|6005.6|5994.1|5993.1|1173
1617001500000|2021-03-29 07:05:00|6005.3|6004.3|6013.3|6012.3|6016.1|6015.1|6004.8|6003.8|964
1617001800000|2021-03-29 07:10:00|6013.6|6012.6|6014.6|6013.6|6015.1|6014.1|6010.6|6009.6|634
1617002100000|2021-03-29 07:15:00|6014.3|6013.3|6005.1|6004.1|6014.6|6013.6|6004.8|6003.8|567
1617002400000|2021-03-29 07:20:00|6004.8|6003.8|6003.6|6002.6|6011.1|6010.1|6002.6|6001.6|554
1617002700000|2021-03-29 07:25:00|6003.8|6002.8|6000.3|5999.3|6004.1|6003.1|5996.6|5995.6|537
1617003000000|2021-03-29 07:30:00|6000.1|5999.1|5994.8|5993.8|6001.8|6000.8|5994.6|5993.6|498
1617003300000|2021-03-29 07:35:00|5995.1|5994.1|5998.3|5997.3|5998.6|5997.6|5993.8|5992.8|319
1617003600000|2021-03-29 07:40:00|5998.1|5997.1|5998.9|5997.9|5999.9|5998.9|5995.4|5994.4|329
1617003900000|2021-03-29 07:45:00|5999.1|5998.1|6000.9|5999.9|6000.9|5999.9|5994.4|5993.4|271
1617004200000|2021-03-29 07:50:00|6001.1|6000.1|5998.9|5997.9|6002.9|6001.9|5997.9|5996.9|307
1617004500000|2021-03-29 07:55:00|5998.6|5997.6|5995.6|5994.6|5999.1|5998.1|5994.4|5993.4|268
1617004800000|2021-03-29 08:00:00|5995.4|5994.4|5991.4|5990.4|5996.1|5995.1|5991.4|5990.4|315
1617005100000|2021-03-29 08:05:00|5991.1|5990.1|5989.4|5988.4|5991.9|5990.9|5988.1|5987.1|239
1617005400000|2021-03-29 08:10:00|5989.1|5988.1|5988.9|5987.9|5990.9|5989.9|5988.4|5987.4|318
1617005700000|2021-03-29 08:15:00|5988.6|5987.6|5985.4|5984.4|5990.9|5989.9|5985.4|5984.4|414
1617006000000|2021-03-29 08:20:00|5985.9|5984.9|5989.9|5988.9|5991.4|5990.4|5985.4|5984.4|315
1617006300000|2021-03-29 08:25:00|5989.6|5988.6|5995.4|5994.4|5995.4|5994.4|5989.6|5988.6|203
1617006600000|2021-03-29 08:30:00|5995.1|5994.1|5992.9|5991.9|5996.6|5995.6|5992.6|5991.6|180
1617006900000|2021-03-29 08:35:00|5993.1|5992.1|5989.4|5988.4|5993.9|5992.9|5988.9|5987.9|524
1617007200000|2021-03-29 08:40:00|5989.6|5988.6|5994.4|5993.4|5994.9|5993.9|5989.4|5988.4|266
1617007500000|2021-03-29 08:45:00|5993.9|5992.9|5994.9|5993.9|5995.1|5994.1|5991.4|5990.4|210
1617007800000|2021-03-29 08:50:00|5995.1|5994.1|5994.4|5993.4|5996.6|5995.6|5993.9|5992.9|138
1617008100000|2021-03-29 08:55:00|5994.1|5993.1|5993.1|5992.1|5994.6|5993.6|5990.6|5989.6|204
1617008400000|2021-03-29 09:00:00|5992.9|5991.9|5995.1|5994.1|5995.4|5994.4|5992.1|5991.1|137
1617008700000|2021-03-29 09:05:00|5994.9|5993.9|5999.4|5998.4|6000.6|5999.6|5994.9|5993.9|267
1617009000000|2021-03-29 09:10:00|5999.6|5998.6|6000.4|5999.4|6001.4|6000.4|5997.9|5996.9|162
1617009300000|2021-03-29 09:15:00|6000.1|5999.1|5999.4|5998.4|6001.1|6000.1|5998.1|5997.1|137
1617009600000|2021-03-29 09:20:00|5999.6|5998.6|6001.6|6000.6|6003.4|6002.4|5998.1|5997.1|134
1617009900000|2021-03-29 09:25:00|6001.9|6000.9|5997.4|5996.4|6002.4|6001.4|5997.4|5996.4|89
1617010200000|2021-03-29 09:30:00|5997.1|5996.1|5999.4|5998.4|5999.4|5998.4|5995.4|5994.4|193
1617010500000|2021-03-29 09:35:00|5999.6|5998.6|6000.4|5999.4|6000.6|5999.6|5997.4|5996.4|89
1617010800000|2021-03-29 09:40:00|6000.6|5999.6|6000.1|5999.1|6001.4|6000.4|5998.9|5997.9|98
1617011100000|2021-03-29 09:45:00|5999.9|5998.9|6001.9|6000.9|6003.4|6002.4|5999.6|5998.6|87
1617011400000|2021-03-29 09:50:00|6001.6|6000.6|6008.4|6007.4|6008.9|6007.9|6001.4|6000.4|233
1617011700000|2021-03-29 09:55:00|6008.6|6007.6|6010.6|6009.6|6011.4|6010.4|6008.6|6007.6|182
1617012000000|2021-03-29 10:00:00|6010.4|6009.4|6008.9|6007.9|6011.4|6010.4|6008.4|6007.4|161
1617012300000|2021-03-29 10:05:00|6008.6|6007.6|6011.9|6010.9|6012.4|6011.4|6008.4|6007.4|128
1617012600000|2021-03-29 10:10:00|6012.1|6011.1|6014.9|6013.9|6015.4|6014.4|6010.6|6009.6|185
1617012900000|2021-03-29 10:15:00|6014.6|6013.6|6013.6|6012.6|6015.1|6014.1|6011.9|6010.9|171
1617013200000|2021-03-29 10:20:00|6013.4|6012.4|6013.4|6012.4|6014.1|6013.1|6012.4|6011.4|165
1617013500000|2021-03-29 10:25:00|6013.6|6012.6|6015.4|6014.4|6015.4|6014.4|6012.4|6011.4|144
1617013800000|2021-03-29 10:30:00|6014.9|6013.9|6016.1|6015.1|6016.4|6015.4|6013.1|6012.1|124
1617014100000|2021-03-29 10:35:00|6015.9|6014.9|6017.1|6016.1|6017.9|6016.9|6015.4|6014.4|179
1617014400000|2021-03-29 10:40:00|6016.9|6015.9|6018.4|6017.4|6019.4|6018.4|6016.9|6015.9|177
1617014700000|2021-03-29 10:45:00|6018.6|6017.6|6019.4|6018.4|6019.4|6018.4|6017.9|6016.9|93
1617015000000|2021-03-29 10:50:00|6019.1|6018.1|6020.4|6019.4|6020.9|6019.9|6018.9|6017.9|175
1617015300000|2021-03-29 10:55:00|6020.6|6019.6|6015.4|6014.4|6020.9|6019.9|6015.4|6014.4|200
1617015600000|2021-03-29 11:00:00|6015.6|6014.6|6019.9|6018.9|6020.4|6019.4|6015.6|6014.6|204
1617015900000|2021-03-29 11:05:00|6020.1|6019.1|6021.4|6020.4|6022.4|6021.4|6019.9|6018.9|176
1617016200000|2021-03-29 11:10:00|6021.6|6020.6|6018.1|6017.1|6022.1|6021.1|6018.1|6017.1|128
1617016500000|2021-03-29 11:15:00|6018.4|6017.4|6016.9|6015.9|6019.4|6018.4|6016.9|6015.9|133
1617016800000|2021-03-29 11:20:00|6017.1|6016.1|6015.9|6014.9|6017.4|6016.4|6015.9|6014.9|93
1617017100000|2021-03-29 11:25:00|6015.6|6014.6|6014.9|6013.9|6016.4|6015.4|6014.9|6013.9|139
1617017400000|2021-03-29 11:30:00|6015.4|6014.4|6016.9|6015.9|6016.9|6015.9|6014.4|6013.4|108
1617017700000|2021-03-29 11:35:00|6017.1|6016.1|6013.9|6012.9|6018.1|6017.1|6012.9|6011.9|230
1617018000000|2021-03-29 11:40:00|6014.1|6013.1|6015.6|6014.6|6016.1|6015.1|6013.8|6012.8|150
1617018300000|2021-03-29 11:45:00|6015.8|6014.8|6015.8|6014.8|6016.8|6015.8|6013.6|6012.6|145
1617018600000|2021-03-29 11:50:00|6016.1|6015.1|6013.6|6012.6|6016.1|6015.1|6013.6|6012.6|152
1617018900000|2021-03-29 11:55:00|6013.8|6012.8|6013.6|6012.6|6014.1|6013.1|6011.6|6010.6|132
1617019200000|2021-03-29 12:00:00|6013.3|6012.3|6013.3|6012.3|6015.8|6014.8|6013.1|6012.1|157
1617019500000|2021-03-29 12:05:00|6013.6|6012.6|6012.6|6011.6|6013.8|6012.8|6011.1|6010.1|70
1617019800000|2021-03-29 12:10:00|6012.1|6011.1|6013.1|6012.1|6014.3|6013.3|6011.6|6010.6|106
1617020100000|2021-03-29 12:15:00|6012.8|6011.8|6008.6|6007.6|6013.1|6012.1|6008.3|6007.3|163
1617020400000|2021-03-29 12:20:00|6008.8|6007.8|6007.8|6006.8|6009.3|6008.3|6006.6|6005.6|143
1617020700000|2021-03-29 12:25:00|6008.1|6007.1|6006.3|6005.3|6008.1|6007.1|6004.1|6003.1|138
1617021000000|2021-03-29 12:30:00|6006.6|6005.6|6006.1|6005.1|6007.1|6006.1|6003.6|6002.6|144
1617021300000|2021-03-29 12:35:00|6006.3|6005.3|6004.3|6003.3|6007.1|6006.1|6003.6|6002.6|178
1617021600000|2021-03-29 12:40:00|6004.6|6003.6|6005.6|6004.6|6006.6|6005.6|6003.1|6002.1|108
1617021900000|2021-03-29 12:45:00|6005.8|6004.8|6005.6|6004.6|6006.3|6005.3|6004.3|6003.3|144
1617022200000|2021-03-29 12:50:00|6005.3|6004.3|6003.6|6002.6|6006.1|6005.1|6003.1|6002.1|186
1617022500000|2021-03-29 12:55:00|6003.3|6002.3|6004.6|6003.6|6005.1|6004.1|6003.3|6002.3|112
1617022800000|2021-03-29 13:00:00|6004.1|6003.1|6004.1|6003.1|6005.1|6004.1|6003.1|6002.1|101
1617023100000|2021-03-29 13:05:00|6004.3|6003.3|6007.3|6006.3|6007.3|6006.3|6004.3|6003.3|194
1617023400000|2021-03-29 13:10:00|6007.1|6006.1|6006.6|6005.6|6007.6|6006.6|6005.1|6004.1|195
1617023700000|2021-03-29 13:15:00|6006.3|6005.3|6008.1|6007.1|6008.1|6007.1|6005.8|6004.8|231
1617024000000|2021-03-29 13:20:00|6007.8|6006.8|6009.6|6008.6|6009.8|6008.8|6007.6|6006.6|189
1617024300000|2021-03-29 13:25:00|6009.3|6008.3|6007.1|6006.1|6009.3|6008.3|6007.1|6006.1|221
1617024600000|2021-03-29 13:30:00|6008.1|6007.1|6012.1|6011.1|6014.6|6013.6|6005.6|6004.6|613
1617024900000|2021-03-29 13:35:00|6011.8|6010.8|6018.1|6017.1|6018.6|6017.6|6011.3|6010.3|456
1617025200000|2021-03-29 13:40:00|6018.6|6017.6|6019.6|6018.6|6020.1|6019.1|6016.6|6015.6|473
1617025500000|2021-03-29 13:45:00|6019.3|6018.3|6018.6|6017.6|6022.3|6021.3|6017.1|6016.1|570
1617025800000|2021-03-29 13:50:00|6018.3|6017.3|6020.1|6019.1|6021.6|6020.6|6017.6|6016.6|303
1617026100000|2021-03-29 13:55:00|6020.3|6019.3|6023.6|6022.6|6024.1|6023.1|6019.1|6018.1|371
1617026400000|2021-03-29 14:00:00|6022.8|6021.8|6029.8|6028.8|6031.1|6030.1|6021.1|6020.1|704
1617026700000|2021-03-29 14:05:00|6030.1|6029.1|6025.3|6024.3|6030.1|6029.1|6023.3|6022.3|577
1617027000000|2021-03-29 14:10:00|6025.2|6024.2|6025.5|6024.5|6028.5|6027.5|6023|6022|351
1617027300000|2021-03-29 14:15:00|6025|6024|6026.5|6025.5|6027|6026|6023.2|6022.2|304
1617027600000|2021-03-29 14:20:00|6026.2|6025.2|6022|6021|6027|6026|6020.5|6019.5|365
1617027900000|2021-03-29 14:25:00|6022.5|6021.5|6019.2|6018.2|6025|6024|6019.2|6018.2|292
1617028200000|2021-03-29 14:30:00|6019|6018|6017.7|6016.7|6023|6022|6017.5|6016.5|332
1617028500000|2021-03-29 14:35:00|6018|6017|6018.7|6017.7|6021.7|6020.7|6016.7|6015.7|409
1617028800000|2021-03-29 14:40:00|6018.5|6017.5|6018.2|6017.2|6020|6019|6017.5|6016.5|194
1617029100000|2021-03-29 14:45:00|6018.5|6017.5|6017|6016|6018.5|6017.5|6015.5|6014.5|214
1617029400000|2021-03-29 14:50:00|6016.7|6015.7|6014|6013|6018.5|6017.5|6014|6013|270
1617029700000|2021-03-29 14:55:00|6014.2|6013.2|6013.7|6012.7|6016|6015|6012.7|6011.7|300
1617030000000|2021-03-29 15:00:00|6014|6013|6013|6012|6015|6014|6012.7|6011.7|439
1617030300000|2021-03-29 15:05:00|6013.2|6012.2|6013|6012|6014|6013|6011.2|6010.2|326
1617030600000|2021-03-29 15:10:00|6012.7|6011.7|6012.5|6011.5|6014|6013|6010.7|6009.7|356
1617030900000|2021-03-29 15:15:00|6012.2|6011.2|6013|6012|6014.5|6013.5|6011.5|6010.5|257
1617031200000|2021-03-29 15:20:00|6013.2|6012.2|6011.5|6010.5|6013.5|6012.5|6011|6010|327
1617031500000|2021-03-29 15:25:00|6011.2|6010.2|6022.5|6021.5|6022.5|6021.5|6011|6010|882
1617031800000|2021-03-29 15:30:00|6023.5|6021.7|6019|6017|6025|6023|6019|6017|1739
1617032100000|2021-03-29 15:35:00|6018.5|6016.5|6015|6013|6019.5|6017.5|6014.5|6012.5|993
1617032400000|2021-03-29 15:40:00|6014.7|6012.7|6015.7|6013.7|6016.5|6014.5|6014.2|6012.2|161
1617032700000|2021-03-29 15:45:00|6015.5|6013.5|6016.5|6014.5|6018|6016|6014|6012|327
1617033000000|2021-03-29 15:50:00|6016.2|6014.2|6021.5|6019.5|6022.2|6020.2|6016|6014|95
1617033300000|2021-03-29 15:55:00|6021.7|6019.7|6021.7|6019.7|6023|6021|6021|6019|75
1617033600000|2021-03-29 16:00:00|6021.5|6019.5|6022|6020|6023.7|6021.7|6021.5|6019.5|84
1617033900000|2021-03-29 16:05:00|6021.7|6019.7|6018.5|6016.5|6022.5|6020.5|6017.2|6015.2|79
1617034200000|2021-03-29 16:10:00|6018.7|6016.7|6018|6016|6020|6018|6015.7|6013.7|111
1617034500000|2021-03-29 16:15:00|6017.7|6015.7|6016.2|6014.2|6018.5|6016.5|6015.7|6013.7|91
1617034800000|2021-03-29 16:20:00|6016.5|6014.5|6018.2|6016.2|6019|6017|6015.7|6013.7|45
1617035100000|2021-03-29 16:25:00|6018.5|6016.5|6023|6021|6024|6022|6017.2|6015.2|103
1617035400000|2021-03-29 16:30:00|6022.7|6020.7|6026|6024|6026.7|6024.7|6021.5|6019.5|72
1617035700000|2021-03-29 16:35:00|6025.7|6023.7|6027.5|6025.5|6028.7|6026.7|6025.5|6023.5|92
1617036000000|2021-03-29 16:40:00|6027.2|6025.2|6030|6028|6031.5|6029.5|6026.5|6024.5|393
1617036300000|2021-03-29 16:45:00|6030.2|6028.2|6029.5|6027.5|6030.5|6028.5|6028.2|6026.2|80
1617036600000|2021-03-29 16:50:00|6030|6028|6030.5|6028.5|6031.5|6029.5|6028|6026|425
1617036900000|2021-03-29 16:55:00|6031.5|6029.5|6032.5|6030.5|6033.5|6031.5|6031.5|6029.5|186
1617037200000|2021-03-29 17:00:00|6032.7|6030.7|6037.5|6035.5|6037.5|6035.5|6032.5|6030.5|113
1617037500000|2021-03-29 17:05:00|6037.7|6035.7|6036.5|6034.5|6039.2|6037.2|6036.2|6034.2|131
1617037800000|2021-03-29 17:10:00|6036.7|6034.7|6036|6034|6039|6037|6034.7|6032.7|80
1617038100000|2021-03-29 17:15:00|6036.2|6034.2|6035|6033|6036.5|6034.5|6033.7|6031.7|48
1617038400000|2021-03-29 17:20:00|6035.2|6033.2|6035.2|6033.2|6035.7|6033.7|6034.2|6032.2|22
1617038700000|2021-03-29 17:25:00|6035|6033|6033|6031|6037|6035|6032.5|6030.5|135
1617039000000|2021-03-29 17:30:00|6033.2|6031.2|6040|6038|6041|6039|6032.5|6030.5|74
1617039300000|2021-03-29 17:35:00|6039.7|6037.7|6036.7|6034.7|6040.5|6038.5|6036|6034|22
1617039600000|2021-03-29 17:40:00|6037|6035|6035.5|6033.5|6037|6035|6034.7|6032.7|39
1617039900000|2021-03-29 17:45:00|6035.2|6033.2|6036|6034|6038.5|6036.5|6034|6032|68
1617040200000|2021-03-29 17:50:00|6035.7|6033.7|6035.7|6033.7|6038.5|6036.5|6034.7|6032.7|52
1617040500000|2021-03-29 17:55:00|6035.5|6033.5|6033.5|6031.5|6036.2|6034.2|6033.2|6031.2|42
1617040800000|2021-03-29 18:00:00|6033.7|6031.7|6032.2|6030.2|6035|6033|6030.7|6028.7|97
1617041100000|2021-03-29 18:05:00|6032.5|6030.5|6036.2|6034.2|6036.2|6034.2|6032.5|6030.5|48
1617041400000|2021-03-29 18:10:00|6036|6034|6035.5|6033.5|6036.2|6034.2|6030.7|6028.7|47
1617041700000|2021-03-29 18:15:00|6035.2|6033.2|6032.2|6030.2|6035.5|6033.5|6031.5|6029.5|16
1617042000000|2021-03-29 18:20:00|6032.5|6030.5|6035.2|6033.2|6035.5|6033.5|6032.5|6030.5|49
1617042300000|2021-03-29 18:25:00|6035|6033|6034|6032|6035.2|6033.2|6032.7|6030.7|36
1617042600000|2021-03-29 18:30:00|6033.7|6031.7|6031|6029|6034.2|6032.2|6029.5|6027.5|65
1617042900000|2021-03-29 18:35:00|6030.7|6028.7|6030.2|6028.2|6031.5|6029.5|6029|6027|68
1617043200000|2021-03-29 18:40:00|6030|6028|6032.5|6030.5|6033.5|6031.5|6029.5|6027.5|72
1617043500000|2021-03-29 18:45:00|6032.2|6030.2|6034|6032|6037|6035|6031.7|6029.7|60
1617043800000|2021-03-29 18:50:00|6034.2|6032.2|6033.5|6031.5|6035.5|6033.5|6032|6030|67
1617044100000|2021-03-29 18:55:00|6033.7|6031.7|6031.7|6029.7|6034|6032|6029|6027|110
1617044400000|2021-03-29 19:00:00|6032.2|6030.2|6036.2|6034.2|6036.2|6034.2|6031.7|6029.7|62
1617044700000|2021-03-29 19:05:00|6036.5|6034.5|6037.7|6035.7|6038|6036|6035.7|6033.7|29
1617045000000|2021-03-29 19:10:00|6037.5|6035.5|6037|6035|6039|6037|6036|6034|83
1617045300000|2021-03-29 19:15:00|6037.2|6035.2|6038.7|6036.7|6040.2|6038.2|6037.2|6035.2|12
1617045600000|2021-03-29 19:20:00|6039|6037|6041.7|6039.7|6042|6040|6038.5|6036.5|61
1617045900000|2021-03-29 19:25:00|6042|6040|6043|6041|6044.2|6042.2|6040.5|6038.5|97
1617046200000|2021-03-29 19:30:00|6043.2|6041.2|6039.2|6037.2|6043.2|6041.2|6039.2|6037.2|179
1617046500000|2021-03-29 19:35:00|6039.5|6037.5|6041.2|6039.2|6042|6040|6039.2|6037.2|40
1617046800000|2021-03-29 19:40:00|6041.5|6039.5|6036.7|6034.7|6041.5|6039.5|6036.2|6034.2|75
1617047100000|2021-03-29 19:45:00|6037|6035|6036.7|6034.7|6040.7|6038.7|6036.2|6034.2|60
1617047400000|2021-03-29 19:50:00|6037|6035|6033.2|6031.2|6038.5|6036.5|6033|6031|129
1617047700000|2021-03-29 19:55:00|6033.5|6031.5|6034.2|6032.2|6035.5|6033.5|6032.2|6030.2|220
1617048000000|2021-03-29 20:00:00|6034.7|6032.7|6038.4|6034.4|6040.4|6036.4|6034.7|6031.3|0
1617048300000|2021-03-29 20:05:00|6038.7|6034.7|6041.1|6037.1|6041.8|6037.8|6038.7|6034.7|0
1617048600000|2021-03-29 20:10:00|6041.2|6037.2|6044|6040|6044.8|6040.8|6041.1|6037.1|0
1617048900000|2021-03-29 20:15:00|6044.5|6040.5|6043.9|6039.9|6044.5|6040.5|6043.9|6039.9|0
1617049200000|2021-03-29 20:20:00|6044|6040|6043.8|6039.8|6044.3|6040.3|6043.5|6039.5|0
1617049500000|2021-03-29 20:25:00|6044|6040|6044|6040|6044.1|6040.1|6043.7|6039.7|0
1617049800000|2021-03-29 20:30:00|6043.9|6039.9|6041.7|6037.7|6043.9|6039.9|6041.7|6037.7|0
1617050100000|2021-03-29 20:35:00|6041.8|6037.8|6042.4|6038.4|6042.9|6038.9|6041.2|6037.2|0
1617050400000|2021-03-29 20:40:00|6042.1|6038.1|6041.5|6037.5|6042.4|6038.4|6041.5|6037.5|0
1617050700000|2021-03-29 20:45:00|6041.6|6037.6|6041.5|6037.5|6042.5|6038.5|6041.5|6037.5|0
1617051000000|2021-03-29 20:50:00|6041.6|6037.6|6040.9|6036.9|6042.1|6038.1|6040.1|6036.1|0
1617051300000|2021-03-29 20:55:00|6040.8|6036.8|6041.4|6037.4|6041.4|6037.4|6040|6036|0
1617051600000|2021-03-29 21:00:00|6041.3|6037.3|6040.6|6036.6|6041.4|6037.4|6040.6|6036.6|0
1617051900000|2021-03-29 21:05:00|6041.1|6037.1|6041.1|6037.1|6041.1|6037.1|6040.4|6036.4|0
1617052200000|2021-03-29 21:10:00|6040.4|6036.4|6040.3|6036.3|6040.8|6036.8|6040.3|6036.3|0
1617052500000|2021-03-29 21:15:00|6039.9|6035.9|6040.4|6036.4|6041|6037|6039.9|6035.9|0
1617052800000|2021-03-29 21:20:00|6040.6|6036.6|6041.1|6037.1|6041.1|6037.1|6039.9|6035.9|0
1617053100000|2021-03-29 21:25:00|6041.5|6037.5|6043.9|6039.9|6043.9|6039.9|6041.1|6037.1|0
1617053400000|2021-03-29 21:30:00|6043.7|6039.7|6043.1|6039.1|6043.7|6039.7|6043.1|6039.1|0
1617053700000|2021-03-29 21:35:00|6043.2|6039.2|6043|6039|6043.2|6039.2|6043|6039|0
1617054000000|2021-03-29 21:40:00|6042.9|6038.9|6043.5|6039.5|6043.6|6039.6|6042.9|6038.9|0
1617054300000|2021-03-29 21:45:00|6043.2|6039.2|6043.1|6039.1|6043.4|6039.4|6043|6039|0
1617054600000|2021-03-29 21:50:00|6043|6039|6042.8|6038.8|6043|6039|6042.7|6038.7|0
1617054900000|2021-03-29 21:55:00|6042.7|6038.7|6042.7|6038.7|6043|6039|6042.7|6038.7|0
1617055200000|2021-03-29 22:00:00|6043.1|6039.1|6046.3|6042.3|6046.7|6042.7|6042.4|6038.4|0
1617055500000|2021-03-29 22:05:00|6046.2|6042.2|6046.2|6042.2|6046.5|6042.5|6044.5|6040.5|0
1617055800000|2021-03-29 22:10:00|6046.3|6042.3|6047.4|6043.4|6047.5|6043.5|6046.2|6042.2|0
1617056100000|2021-03-29 22:15:00|6047.5|6043.5|6048.1|6044.1|6048.1|6044.1|6047.1|6043.1|0
1617056400000|2021-03-29 22:20:00|6048|6044|6047.6|6043.6|6048|6044|6046.4|6042.4|0
1617056700000|2021-03-29 22:25:00|6047.5|6043.5|6047.3|6043.3|6047.5|6043.5|6046.3|6042.3|0
1617057000000|2021-03-29 22:30:00|6047.7|6043.7|6046.3|6042.3|6047.7|6043.7|6046.3|6042.3|0
1617057300000|2021-03-29 22:35:00|6046.5|6042.5|6045.7|6041.7|6046.5|6042.5|6044.6|6040.6|0
1617057600000|2021-03-29 22:40:00|6046|6042|6044.6|6040.6|6046.3|6042.3|6044.3|6040.3|0
1617057900000|2021-03-29 22:45:00|6044.4|6040.4|6045.2|6041.2|6045.4|6041.4|6044.3|6040.3|0
1617058200000|2021-03-29 22:50:00|6045.1|6041.1|6045.2|6041.2|6046|6042|6044.9|6040.9|0
1617058500000|2021-03-29 22:55:00|6045.1|6041.1|6043.5|6039.5|6045.1|6041.1|6043.2|6039.2|0
1617058800000|2021-03-29 23:00:00|6043.6|6039.6|6043.5|6039.5|6044.6|6040.6|6042.9|6038.9|0
1617059100000|2021-03-29 23:05:00|6043.2|6039.2|6042.2|6038.2|6043.5|6039.5|6042.2|6038.2|0
1617059400000|2021-03-29 23:10:00|6042.3|6038.3|6041.9|6037.9|6042.5|6038.5|6041.1|6037.1|0
1617059700000|2021-03-29 23:15:00|6041.4|6038.4|6043.4|6040.4|6043.4|6040.4|6041.4|6038.4|0
1617060000000|2021-03-29 23:20:00|6043.6|6040.6|6040.7|6037.7|6043.7|6040.7|6039.6|6036.6|0
1617060300000|2021-03-29 23:25:00|6041|6038|6042|6039|6042.7|6039.7|6041|6038|0
1617060600000|2021-03-29 23:30:00|6041.7|6038.7|6042|6039|6042.4|6039.4|6040.3|6037.3|0
1617060900000|2021-03-29 23:35:00|6041.7|6038.7|6041.7|6038.7|6042|6039|6040.7|6037.7|0
1617061200000|2021-03-29 23:40:00|6041.8|6038.8|6042|6039|6042|6039|6041|6038|0
1617061500000|2021-03-29 23:45:00|6041.7|6038.7|6044.1|6041.1|6044.1|6041.1|6041.4|6038.4|0
1617061800000|2021-03-29 23:50:00|6044|6041|6044.4|6041.4|6045.5|6042.5|6043|6040|0
1617062100000|2021-03-29 23:55:00|6044.1|6041.1|6044.4|6041.4|6045.5|6042.5|6043.5|6040.5|0
1617062400000|2021-03-30 00:00:00|6044.1|6041.1|6042.1|6039.1|6044.1|6041.1|6039.3|6036.3|0
1617062700000|2021-03-30 00:05:00|6042.4|6039.4|6036.6|6033.6|6043.8|6040.8|6035.2|6032.2|0
1617063000000|2021-03-30 00:10:00|6036.3|6033.3|6036|6033|6038.6|6035.6|6035.5|6032.5|0
1617063300000|2021-03-30 00:15:00|6036.1|6033.1|6037.6|6034.6|6039.1|6036.1|6033.3|6030.3|0
1617063600000|2021-03-30 00:20:00|6037.7|6034.7|6039.1|6036.1|6040.7|6037.7|6037.7|6034.7|0
1617063900000|2021-03-30 00:25:00|6039.2|6036.2|6036|6033|6039.2|6036.2|6034.5|6031.5|0
1617064200000|2021-03-30 00:30:00|6035.9|6032.9|6036|6033|6036|6033|6034.4|6031.4|0
1617064500000|2021-03-30 00:35:00|6036.1|6033.1|6035.8|6032.8|6037.5|6034.5|6035.8|6032.8|0
1617064800000|2021-03-30 00:40:00|6035.7|6032.7|6032.8|6029.8|6035.8|6032.8|6031.3|6028.3|0
1617065100000|2021-03-30 00:45:00|6032.2|6029.2|6031.2|6028.2|6032.8|6029.8|6029.8|6026.8|0
1617065400000|2021-03-30 00:50:00|6031.3|6028.3|6034.2|6031.2|6034.2|6031.2|6031.3|6028.3|0
1617065700000|2021-03-30 00:55:00|6034.1|6031.1|6034.1|6031.1|6034.3|6031.3|6032.6|6029.6|0
1617066000000|2021-03-30 01:00:00|6034|6031|6032.7|6029.7|6034.1|6031.1|6032.6|6029.6|0
1617066300000|2021-03-30 01:05:00|6032.8|6029.8|6031.1|6028.1|6034.2|6031.2|6031|6028|0
1617066600000|2021-03-30 01:10:00|6031.2|6028.2|6031|6028|6032.6|6029.6|6031|6028|0
1617066900000|2021-03-30 01:15:00|6031.1|6028.1|6031|6028|6032.6|6029.6|6031|6028|0
1617067200000|2021-03-30 01:20:00|6030.9|6027.9|6031|6028|6031.1|6028.1|6029.5|6026.5|0
1617067500000|2021-03-30 01:25:00|6031.3|6028.3|6031.1|6028.1|6032.5|6029.5|6029.4|6026.4|0
1617067800000|2021-03-30 01:30:00|6031|6028|6029.5|6026.5|6031|6028|6028.7|6025.7|0
1617068100000|2021-03-30 01:35:00|6029.6|6026.6|6028|6025|6031|6028|6028|6025|0
1617068400000|2021-03-30 01:40:00|6028.1|6025.1|6031|6028|6031|6028|6028|6025|0
1617068700000|2021-03-30 01:45:00|6031.1|6028.1|6029.5|6026.5|6031.1|6028.1|6029.4|6026.4|0
1617069000000|2021-03-30 01:50:00|6030.1|6027.1|6031|6028|6032.5|6029.5|6030.1|6027.1|0
1617069300000|2021-03-30 01:55:00|6031.1|6028.1|6031|6028|6032.5|6029.5|6030.3|6027.3|0
1617069600000|2021-03-30 02:00:00|6031.6|6028.6|6032.4|6029.4|6032.5|6029.5|6030.9|6027.9|0
1617069900000|2021-03-30 02:05:00|6032.3|6029.3|6030.9|6027.9|6032.4|6029.4|6030.8|6027.8|0
1617070200000|2021-03-30 02:10:00|6031.2|6028.2|6032.4|6029.4|6032.4|6029.4|6030.8|6027.8|0
1617070500000|2021-03-30 02:15:00|6031.2|6028.2|6034.2|6031.2|6034.2|6031.2|6031.1|6028.1|0
1617070800000|2021-03-30 02:20:00|6034.3|6031.3|6034.3|6031.3|6034.4|6031.4|6034.2|6031.2|0
1617071100000|2021-03-30 02:25:00|6034.4|6031.4|6035.8|6032.8|6036.5|6033.5|6034.2|6031.2|0
1617071400000|2021-03-30 02:30:00|6037.4|6034.4|6039.9|6036.9|6040|6037|6037.1|6034.1|0
1617071700000|2021-03-30 02:35:00|6039.6|6036.6|6039.9|6036.9|6039.9|6036.9|6038.4|6035.4|0
1617072000000|2021-03-30 02:40:00|6039.8|6036.8|6039.8|6036.8|6039.9|6036.9|6039.8|6036.8|0
1617072300000|2021-03-30 02:45:00|6039.9|6036.9|6036.9|6033.9|6039.9|6036.9|6036.9|6033.9|0
1617072600000|2021-03-30 02:50:00|6036.4|6033.4|6035.5|6032.5|6036.9|6033.9|6035.5|6032.5|0
1617072900000|2021-03-30 02:55:00|6035.6|6032.6|6032.4|6029.4|6035.6|6032.6|6032.3|6029.3|0
1617073200000|2021-03-30 03:00:00|6032.3|6029.3|6035.2|6032.2|6035.2|6032.2|6032.3|6029.3|0
1617073500000|2021-03-30 03:05:00|6035.3|6032.3|6036.8|6033.8|6036.9|6033.9|6035.3|6032.3|0
1617073800000|2021-03-30 03:10:00|6036.7|6033.7|6038.3|6035.3|6038.4|6035.4|6036.7|6033.7|0
1617074100000|2021-03-30 03:15:00|6038.4|6035.4|6041.3|6038.3|6042|6039|6038.4|6035.4|0
1617074400000|2021-03-30 03:20:00|6041.8|6038.8|6039.9|6036.9|6042.8|6039.8|6038.4|6035.4|0
1617074700000|2021-03-30 03:25:00|6039.8|6036.8|6039.8|6036.8|6039.9|6036.9|6038.3|6035.3|0
1617075000000|2021-03-30 03:30:00|6039.1|6036.1|6039.8|6036.8|6041.5|6038.5|6039.1|6036.1|0
1617075300000|2021-03-30 03:35:00|6039.9|6036.9|6041.4|6038.4|6042.9|6039.9|6039.8|6036.8|0
1617075600000|2021-03-30 03:40:00|6041.5|6038.5|6043|6040|6043|6040|6041.4|6038.4|0
1617075900000|2021-03-30 03:45:00|6042.9|6039.9|6042.9|6039.9|6042.9|6039.9|6041.4|6038.4|0
1617076200000|2021-03-30 03:50:00|6042.3|6039.3|6040.1|6037.1|6042.9|6039.9|6040.1|6037.1|0
1617076500000|2021-03-30 03:55:00|6040|6037|6041.5|6038.5|6041.5|6038.5|6040|6037|0
1617076800000|2021-03-30 04:00:00|6041.4|6038.4|6038.6|6035.6|6041.5|6038.5|6038.5|6035.5|0
1617077100000|2021-03-30 04:05:00|6038.5|6035.5|6037|6034|6038.6|6035.6|6037|6034|0
1617077400000|2021-03-30 04:10:00|6037.3|6034.3|6037.1|6034.1|6038.5|6035.5|6037|6034|0
1617077700000|2021-03-30 04:15:00|6037.3|6034.3|6038.5|6035.5|6038.5|6035.5|6037|6034|0
1617078000000|2021-03-30 04:20:00|6038.6|6035.6|6040|6037|6040.1|6037.1|6038.6|6035.6|0
1617078300000|2021-03-30 04:25:00|6039.9|6036.9|6038.3|6035.3|6039.9|6036.9|6038.3|6035.3|0
1617078600000|2021-03-30 04:30:00|6038.2|6035.2|6036.9|6033.9|6038.4|6035.4|6036.8|6033.8|0
1617078900000|2021-03-30 04:35:00|6037.2|6034.2|6036.8|6033.8|6038.4|6035.4|6036.7|6033.7|0
1617079200000|2021-03-30 04:40:00|6037.5|6034.5|6039.8|6036.8|6039.8|6036.8|6036.8|6033.8|0
1617079500000|2021-03-30 04:45:00|6040.1|6037.1|6039.8|6036.8|6040.5|6037.5|6039.1|6036.1|0
1617079800000|2021-03-30 04:50:00|6039.7|6036.7|6039.7|6036.7|6039.8|6036.8|6039.7|6036.7|0
1617080100000|2021-03-30 04:55:00|6039.1|6036.1|6039.7|6036.7|6039.7|6036.7|6038.2|6035.2|0
1617080400000|2021-03-30 05:00:00|6039.6|6036.6|6038.1|6035.1|6039.6|6036.6|6035.1|6032.1|0
1617080700000|2021-03-30 05:05:00|6038|6035|6035|6032|6038|6035|6033.6|6030.6|0
1617081000000|2021-03-30 05:10:00|6035.1|6032.1|6033.7|6030.7|6035.2|6032.2|6033.6|6030.6|0
1617081300000|2021-03-30 05:15:00|6033.6|6030.6|6035.2|6032.2|6035.2|6032.2|6033.6|6030.6|0
1617081600000|2021-03-30 05:20:00|6035.5|6032.5|6035.3|6032.3|6036.6|6033.6|6035.2|6032.2|0
1617081900000|2021-03-30 05:25:00|6035.2|6032.2|6036.7|6033.7|6038.2|6035.2|6035.2|6032.2|0
1617082200000|2021-03-30 05:30:00|6036.8|6033.8|6036.9|6033.9|6037|6034|6036.7|6033.7|0
1617082500000|2021-03-30 05:35:00|6036.8|6033.8|6036.7|6033.7|6036.9|6033.9|6036.7|6033.7|0
1617082800000|2021-03-30 05:40:00|6036.8|6033.8|6036.7|6033.7|6036.8|6033.8|6036.6|6033.6|0
1617083100000|2021-03-30 05:45:00|6037.3|6034.3|6039.7|6036.7|6039.7|6036.7|6036.7|6033.7|0
1617083400000|2021-03-30 05:50:00|6039.6|6036.6|6039.7|6036.7|6039.7|6036.7|6038.2|6035.2|0
1617083700000|2021-03-30 05:55:00|6039.1|6036.1|6041.6|6038.6|6041.7|6038.7|6038.2|6035.2|0
1617084000000|2021-03-30 06:00:00|6042.1|6038.1|6038.7|6036.7|6042.1|6039.5|6035.7|6033.7|312
1617084300000|2021-03-30 06:05:00|6038.5|6036.5|6038.5|6036.5|6039.5|6037.5|6036|6034|105
1617084600000|2021-03-30 06:10:00|6038.2|6036.2|6037.2|6035.2|6039|6037|6036.7|6034.7|81
1617084900000|2021-03-30 06:15:00|6037.7|6035.7|6042.7|6040.7|6042.7|6040.7|6037.7|6035.7|77
1617085200000|2021-03-30 06:20:00|6043|6041|6041|6039|6044|6042|6040.5|6038.5|154
1617085500000|2021-03-30 06:25:00|6040.7|6038.7|6038.5|6036.5|6040.7|6038.7|6037.5|6035.5|76
1617085800000|2021-03-30 06:30:00|6038.7|6036.7|6039|6037|6040.7|6038.7|6038.7|6036.7|37
1617086100000|2021-03-30 06:35:00|6039.2|6037.2|6039.5|6037.5|6040|6038|6037.7|6035.7|122
1617086400000|2021-03-30 06:40:00|6039.2|6037.2|6040|6038|6040.5|6038.5|6039|6037|35
1617086700000|2021-03-30 06:45:00|6040.2|6038.2|6041.2|6039.2|6041.7|6039.7|6039.2|6037.2|66
1617087000000|2021-03-30 06:50:00|6041|6039|6043.5|6041.5|6044|6042|6041|6039|169
1617087300000|2021-03-30 06:55:00|6043.2|6041.2|6041|6039|6043.2|6041.2|6037.2|6035.2|291
1617087600000|2021-03-30 07:00:00|6041.2|6040.2|6052.2|6051.2|6053|6052|6040.2|6039.2|1576
1617087900000|2021-03-30 07:05:00|6052.5|6051.5|6050.2|6049.2|6056|6055|6049.5|6048.5|964
1617088200000|2021-03-30 07:10:00|6050|6049|6049.2|6048.2|6052.5|6051.5|6047.7|6046.7|487
1617088500000|2021-03-30 07:15:00|6049.5|6048.5|6056.2|6055.2|6056.5|6055.5|6049.5|6048.5|421
1617088800000|2021-03-30 07:20:00|6056.5|6055.5|6062|6061|6062|6061|6054.5|6053.5|395
1617089100000|2021-03-30 07:25:00|6061.2|6060.2|6064.5|6063.5|6066|6065|6058.5|6057.5|588
1617089400000|2021-03-30 07:30:00|6064.2|6063.2|6068.5|6067.5|6069.2|6068.2|6062.7|6061.7|484
1617089700000|2021-03-30 07:35:00|6068.7|6067.7|6069.7|6068.7|6070.5|6069.5|6067|6066|349
1617090000000|2021-03-30 07:40:00|6069.2|6068.2|6063|6062|6070|6069|6063|6062|436
1617090300000|2021-03-30 07:45:00|6063.2|6062.2|6063.5|6062.5|6065|6064|6061.7|6060.7|375
1617090600000|2021-03-30 07:50:00|6063.7|6062.7|6066.2|6065.2|6066.5|6065.5|6060.7|6059.7|277
1617090900000|2021-03-30 07:55:00|6066|6065|6066.2|6065.2|6067.7|6066.7|6064.5|6063.5|242
1617091200000|2021-03-30 08:00:00|6066.5|6065.5|6074|6073|6074.5|6073.5|6066|6065|453
1617091500000|2021-03-30 08:05:00|6074.2|6073.2|6070|6069|6075|6074|6070|6069|349
1617091800000|2021-03-30 08:10:00|6070.2|6069.2|6060.5|6059.5|6070.5|6069.5|6060.5|6059.5|552
1617092100000|2021-03-30 08:15:00|6060.7|6059.7|6058.5|6057.5|6061|6060|6056.5|6055.5|438
1617092400000|2021-03-30 08:20:00|6058.2|6057.2|6055.5|6054.5|6059.5|6058.5|6055|6054|361
1617092700000|2021-03-30 08:25:00|6055.2|6054.2|6057|6056|6058.5|6057.5|6052|6051|1611
1617093000000|2021-03-30 08:30:00|6057.2|6056.2|6054.5|6053.5|6057.2|6056.2|6053.5|6052.5|724
1617093300000|2021-03-30 08:35:00|6054.2|6053.2|6053|6052|6056|6055|6052.5|6051.5|516
1617093600000|2021-03-30 08:40:00|6053.2|6052.2|6052.5|6051.5|6054.5|6053.5|6052|6051|317
1617093900000|2021-03-30 08:45:00|6052.2|6051.2|6052|6051|6053|6052|6050.5|6049.5|249
1617094200000|2021-03-30 08:50:00|6052.2|6051.2|6049.5|6048.5|6052.7|6051.7|6049.5|6048.5|207
1617094500000|2021-03-30 08:55:00|6049.7|6048.7|6047|6046|6049.7|6048.7|6046.5|6045.5|211
1617094800000|2021-03-30 09:00:00|6047.2|6046.2|6044.7|6043.7|6047.2|6046.2|6043|6042|207
1617095100000|2021-03-30 09:05:00|6044.5|6043.5|6047|6046|6047.5|6046.5|6044|6043|165
1617095400000|2021-03-30 09:10:00|6046.7|6045.7|6049|6048|6050|6049|6046.5|6045.5|195
1617095700000|2021-03-30 09:15:00|6048.5|6047.5|6046.5|6045.5|6048.5|6047.5|6046.5|6045.5|184
1617096000000|2021-03-30 09:20:00|6046.7|6045.7|6050.5|6049.5|6051|6050|6046.5|6045.5|172
1617096300000|2021-03-30 09:25:00|6050|6049|6049|6048|6052|6051|6048.5|6047.5|180
1617096600000|2021-03-30 09:30:00|6049.2|6048.2|6050.5|6049.5|6050.5|6049.5|6046.5|6045.5|161
1617096900000|2021-03-30 09:35:00|6050|6049|6049.5|6048.5|6050.5|6049.5|6048.5|6047.5|113
1617097200000|2021-03-30 09:40:00|6049.2|6048.2|6048|6047|6050|6049|6048|6047|99
1617097500000|2021-03-30 09:45:00|6047.7|6046.7|6051.7|6050.7|6052|6051|6046.7|6045.7|561
1617097800000|2021-03-30 09:50:00|6051.5|6050.5|6050.2|6049.2|6052.5|6051.5|6050.2|6049.2|124
1617098100000|2021-03-30 09:55:00|6050.5|6049.5|6050.5|6049.5|6050.7|6049.7|6049.2|6048.2|127
1617098400000|2021-03-30 10:00:00|6050.7|6049.7|6049.5|6048.5|6051.2|6050.2|6049.2|6048.2|148
1617098700000|2021-03-30 10:05:00|6049.2|6048.2|6054|6053|6054|6053|6049.2|6048.2|168
1617099000000|2021-03-30 10:10:00|6053.7|6052.7|6054.5|6053.5|6055|6054|6053.2|6052.2|122
1617099300000|2021-03-30 10:15:00|6054.2|6053.2|6055.7|6054.7|6056.5|6055.5|6053.7|6052.7|205
1617099600000|2021-03-30 10:20:00|6055.5|6054.5|6056|6055|6057.5|6056.5|6055.2|6054.2|158
1617099900000|2021-03-30 10:25:00|6056.2|6055.2|6057.7|6056.7|6058|6057|6055.5|6054.5|124
1617100200000|2021-03-30 10:30:00|6057.5|6056.5|6058|6057|6059.7|6058.7|6057.5|6056.5|117
1617100500000|2021-03-30 10:35:00|6057.7|6056.7|6056.5|6055.5|6058|6057|6056|6055|140
1617100800000|2021-03-30 10:40:00|6056.2|6055.2|6051.7|6050.7|6057|6056|6051.2|6050.2|375
1617101100000|2021-03-30 10:45:00|6051.5|6050.5|6050.5|6049.5|6052.7|6051.7|6049|6048|305
1617101400000|2021-03-30 10:50:00|6050.2|6049.2|6048.5|6047.5|6050.5|6049.5|6048|6047|146
1617101700000|2021-03-30 10:55:00|6048.2|6047.2|6052|6051|6052|6051|6047.5|6046.5|117
1617102000000|2021-03-30 11:00:00|6051.7|6050.7|6048.7|6047.7|6052|6051|6047.5|6046.5|277
1617102300000|2021-03-30 11:05:00|6048.5|6047.5|6047.2|6046.2|6049|6048|6047.2|6046.2|91
1617102600000|2021-03-30 11:10:00|6047.5|6046.5|6043.5|6042.5|6048.5|6047.5|6043.2|6042.2|261
1617102900000|2021-03-30 11:15:00|6043.2|6042.2|6043|6042|6043.5|6042.5|6041.7|6040.7|203
1617103200000|2021-03-30 11:20:00|6042.7|6041.7|6045.5|6044.5|6046|6045|6042|6041|138
1617103500000|2021-03-30 11:25:00|6045.2|6044.2|6046.7|6045.7|6047|6046|6043.2|6042.2|93
1617103800000|2021-03-30 11:30:00|6046.5|6045.5|6045.5|6044.5|6046.5|6045.5|6044.5|6043.5|73
1617104100000|2021-03-30 11:35:00|6045.7|6044.7|6043.5|6042.5|6046.5|6045.5|6043.2|6042.2|123
1617104400000|2021-03-30 11:40:00|6044.1|6043.1|6044.8|6043.8|6045.3|6044.3|6042.6|6041.6|102
1617104700000|2021-03-30 11:45:00|6045.1|6044.1|6045.1|6044.1|6046.1|6045.1|6043.1|6042.1|73
1617105000000|2021-03-30 11:50:00|6045.3|6044.3|6045.8|6044.8|6047.3|6046.3|6045.1|6044.1|150
1617105300000|2021-03-30 11:55:00|6045.6|6044.6|6047.8|6046.8|6047.8|6046.8|6045.6|6044.6|118
1617105600000|2021-03-30 12:00:00|6047.6|6046.6|6047.1|6046.1|6047.6|6046.6|6045.8|6044.8|123
1617105900000|2021-03-30 12:05:00|6046.6|6045.6|6045.8|6044.8|6048.1|6047.1|6045.6|6044.6|188
1617106200000|2021-03-30 12:10:00|6046.1|6045.1|6045.6|6044.6|6046.6|6045.6|6045.1|6044.1|73
1617106500000|2021-03-30 12:15:00|6045.3|6044.3|6046.6|6045.6|6047.1|6046.1|6045.1|6044.1|109
1617106800000|2021-03-30 12:20:00|6046.8|6045.8|6047.8|6046.8|6048.1|6047.1|6045.6|6044.6|89
1617107100000|2021-03-30 12:25:00|6048.1|6047.1|6048.1|6047.1|6048.6|6047.6|6047.1|6046.1|142
1617107400000|2021-03-30 12:30:00|6047.8|6046.8|6046.1|6045.1|6048.6|6047.6|6045.6|6044.6|225
1617107700000|2021-03-30 12:35:00|6045.8|6044.8|6044.1|6043.1|6046.1|6045.1|6044.1|6043.1|130
1617108000000|2021-03-30 12:40:00|6043.8|6042.8|6042.1|6041.1|6043.8|6042.8|6041.1|6040.1|447
1617108300000|2021-03-30 12:45:00|6041.8|6040.8|6048.1|6047.1|6048.1|6047.1|6041.6|6040.6|287
1617108600000|2021-03-30 12:50:00|6047.8|6046.8|6050.1|6049.1|6050.6|6049.6|6047.6|6046.6|165
1617108900000|2021-03-30 12:55:00|6049.8|6048.8|6052.6|6051.6|6053.1|6052.1|6049.6|6048.6|194
1617109200000|2021-03-30 13:00:00|6052.3|6051.3|6051.1|6050.1|6052.6|6051.6|6050.6|6049.6|170
1617109500000|2021-03-30 13:05:00|6050.8|6049.8|6053.1|6052.1|6053.6|6052.6|6050.1|6049.1|220
1617109800000|2021-03-30 13:10:00|6053.3|6052.3|6054.6|6053.6|6055.3|6054.3|6053.1|6052.1|146
1617110100000|2021-03-30 13:15:00|6054.3|6053.3|6056.8|6055.8|6057.1|6056.1|6054.1|6053.1|165
1617110400000|2021-03-30 13:20:00|6057.1|6056.1|6056.6|6055.6|6057.1|6056.1|6055.1|6054.1|183
1617110700000|2021-03-30 13:25:00|6056.3|6055.3|6059.6|6058.6|6059.8|6058.8|6056.1|6055.1|160
1617111000000|2021-03-30 13:30:00|6059.1|6058.1|6064.6|6063.6|6066.1|6065.1|6058.6|6057.6|757
1617111300000|2021-03-30 13:35:00|6064.3|6063.3|6066.6|6065.6|6067.6|6066.6|6064.3|6063.3|770
1617111600000|2021-03-30 13:40:00|6066.1|6065.1|6068.1|6067.1|6069.1|6068.1|6064.6|6063.6|587
1617111900000|2021-03-30 13:45:00|6067.6|6066.6|6066.6|6065.6|6069.6|6068.6|6065.1|6064.1|449
1617112200000|2021-03-30 13:50:00|6066.3|6065.3|6067.3|6066.3|6068.1|6067.1|6062.8|6061.8|440
1617112500000|2021-03-30 13:55:00|6067.6|6066.6|6069.6|6068.6|6069.6|6068.6|6066.8|6065.8|316
1617112800000|2021-03-30 14:00:00|6069.3|6068.3|6068.6|6067.6|6071.3|6070.3|6067.8|6066.8|550
1617113100000|2021-03-30 14:05:00|6068.3|6067.3|6071.6|6070.6|6071.6|6070.6|6066.1|6065.1|523
1617113400000|2021-03-30 14:10:00|6071.1|6070.1|6070.8|6069.8|6071.3|6070.3|6068.1|6067.1|438
1617113700000|2021-03-30 14:15:00|6070.6|6069.6|6068.1|6067.1|6071.1|6070.1|6066.8|6065.8|472
1617114000000|2021-03-30 14:20:00|6067.6|6066.6|6071.1|6070.1|6071.3|6070.3|6066.1|6065.1|713
1617114300000|2021-03-30 14:25:00|6071.3|6070.3|6076.3|6075.3|6076.6|6075.6|6071.1|6070.1|765
1617114600000|2021-03-30 14:30:00|6076.1|6075.1|6081.8|6080.8|6082.1|6081.1|6075.1|6074.1|652
1617114900000|2021-03-30 14:35:00|6082.1|6081.1|6083.6|6082.6|6083.8|6082.8|6079.8|6078.8|503
1617115200000|2021-03-30 14:40:00|6083.8|6082.8|6091.1|6090.1|6092.3|6091.3|6083.6|6082.6|1249
1617115500000|2021-03-30 14:45:00|6091.3|6090.3|6094.6|6093.6|6094.6|6093.6|6089.6|6088.6|482
1617115800000|2021-03-30 14:50:00|6094.8|6093.8|6087.8|6086.8|6095.1|6094.1|6087.3|6086.3|698
1617116100000|2021-03-30 14:55:00|6088.1|6087.1|6087.8|6086.8|6089.1|6088.1|6085.1|6084.1|504
1617116400000|2021-03-30 15:00:00|6087.6|6086.6|6090.1|6089.1|6091.6|6090.6|6087.6|6086.6|334
1617116700000|2021-03-30 15:05:00|6089.8|6088.8|6089.6|6088.6|6090.6|6089.6|6087.6|6086.6|358
1617117000000|2021-03-30 15:10:00|6089.1|6088.1|6089.6|6088.6|6090.1|6089.1|6088.6|6087.6|301
1617117300000|2021-03-30 15:15:00|6089.8|6088.8|6091.1|6090.1|6091.8|6090.8|6088.8|6087.8|1377
1617117600000|2021-03-30 15:20:00|6091.3|6090.3|6094.6|6093.6|6094.6|6093.6|6091.3|6090.3|795
1617117900000|2021-03-30 15:25:00|6094.3|6093.3|6094.1|6093.1|6095.8|6094.8|6090.1|6089.1|1195
1617118200000|2021-03-30 15:30:00|6094.6|6092.6|6088.1|6086.1|6095.1|6093.1|6087.1|6085.1|3730
1617118500000|2021-03-30 15:35:00|6088.6|6086.6|6088.8|6086.8|6090.1|6088.1|6086.6|6084.6|1363
1617118800000|2021-03-30 15:40:00|6089.1|6087.1|6091.1|6089.1|6091.1|6089.1|6087.6|6085.6|379
1617119100000|2021-03-30 15:45:00|6090.6|6088.6|6089.6|6087.6|6093.6|6091.6|6088.6|6086.6|919
1617119400000|2021-03-30 15:50:00|6089.8|6087.8|6088.1|6086.1|6090.3|6088.3|6088.1|6086.1|211
1617119700000|2021-03-30 15:55:00|6087.6|6085.6|6087.1|6085.1|6087.8|6085.8|6085.6|6083.6|241
1617120000000|2021-03-30 16:00:00|6086.6|6084.6|6087.6|6085.6|6089.1|6087.1|6086.6|6084.6|120
1617120300000|2021-03-30 16:05:00|6087.8|6085.8|6087.1|6085.1|6088.3|6086.3|6086.1|6084.1|72
1617120600000|2021-03-30 16:10:00|6087.6|6085.6|6086.1|6084.1|6087.6|6085.6|6085.1|6083.1|140
1617120900000|2021-03-30 16:15:00|6086.3|6084.3|6084.6|6082.6|6088.1|6086.1|6084.1|6082.1|140
1617121200000|2021-03-30 16:20:00|6084.3|6082.3|6084.1|6082.1|6084.6|6082.6|6082.1|6080.1|153
1617121500000|2021-03-30 16:25:00|6084.3|6082.3|6082.6|6080.6|6084.3|6082.3|6082.6|6080.6|175
1617121800000|2021-03-30 16:30:00|6082.8|6080.8|6084.6|6082.6|6085.8|6083.8|6081.3|6079.3|83
1617122100000|2021-03-30 16:35:00|6084.8|6082.8|6083.8|6081.8|6085.6|6083.6|6082.3|6080.3|28
1617122400000|2021-03-30 16:40:00|6084.1|6082.1|6081.6|6079.6|6084.6|6082.6|6081.3|6079.3|53
1617122700000|2021-03-30 16:45:00|6081.3|6079.3|6081.6|6079.6|6083.6|6081.6|6081.1|6079.1|55
1617123000000|2021-03-30 16:50:00|6081.8|6079.8|6081.1|6079.1|6082.1|6080.1|6079.1|6077.1|117
1617123300000|2021-03-30 16:55:00|6081.3|6079.3|6082.3|6080.3|6082.6|6080.6|6080.3|6078.3|101
1617123600000|2021-03-30 17:00:00|6082.6|6080.6|6080.1|6078.1|6082.6|6080.6|6078.1|6076.1|53
1617123900000|2021-03-30 17:05:00|6079.8|6077.8|6079.6|6077.6|6081.1|6079.1|6077.6|6075.6|39
1617124200000|2021-03-30 17:10:00|6079.8|6077.8|6081.3|6079.3|6081.6|6079.6|6079.3|6077.3|20
1617124500000|2021-03-30 17:15:00|6081.1|6079.1|6082.6|6080.6|6083.1|6081.1|6080.8|6078.8|70
1617124800000|2021-03-30 17:20:00|6082.8|6080.8|6086.1|6084.1|6086.3|6084.3|6082.3|6080.3|37
1617125100000|2021-03-30 17:25:00|6086.3|6084.3|6086.1|6084.1|6087.6|6085.6|6085.6|6083.6|37
1617125400000|2021-03-30 17:30:00|6086.3|6084.3|6085.6|6083.6|6087.1|6085.1|6083.8|6081.8|71
1617125700000|2021-03-30 17:35:00|6085.3|6083.3|6087.1|6085.1|6087.1|6085.1|6083.6|6081.6|40
1617126000000|2021-03-30 17:40:00|6086.8|6084.8|6085.1|6083.1|6087.6|6085.6|6085.1|6083.1|79
1617126300000|2021-03-30 17:45:00|6084.8|6082.8|6084.3|6082.3|6086.6|6084.6|6083.3|6081.3|45
1617126600000|2021-03-30 17:50:00|6084.6|6082.6|6085.3|6083.3|6086.6|6084.6|6083.6|6081.6|45
1617126900000|2021-03-30 17:55:00|6085.6|6083.6|6084.8|6082.8|6086.6|6084.6|6084.3|6082.3|30
1617127200000|2021-03-30 18:00:00|6084.6|6082.6|6083.8|6081.8|6084.6|6082.6|6082.1|6080.1|63
1617127500000|2021-03-30 18:05:00|6084.1|6082.1|6086.6|6084.6|6086.8|6084.8|6083.6|6081.6|25
1617127800000|2021-03-30 18:10:00|6086.1|6084.1|6087.3|6085.3|6087.6|6085.6|6085.1|6083.1|40
1617128100000|2021-03-30 18:15:00|6087.1|6085.1|6087.6|6085.6|6088.8|6086.8|6085.8|6083.8|25
1617128400000|2021-03-30 18:20:00|6087.3|6085.3|6087.1|6085.1|6088.8|6086.8|6085.1|6083.1|41
1617128700000|2021-03-30 18:25:00|6087.6|6085.6|6087.1|6085.1|6088.3|6086.3|6086.6|6084.6|75
1617129000000|2021-03-30 18:30:00|6086.8|6084.8|6089.1|6087.1|6090.1|6088.1|6086.6|6084.6|36
1617129300000|2021-03-30 18:35:00|6088.3|6086.3|6088.1|6086.1|6089.6|6087.6|6087.8|6085.8|99
1617129600000|2021-03-30 18:40:00|6088.3|6086.3|6088.1|6086.1|6090.6|6088.6|6087.3|6085.3|43
1617129900000|2021-03-30 18:45:00|6088.3|6086.3|6088.3|6086.3|6089.3|6087.3|6086.6|6084.6|37
1617130200000|2021-03-30 18:50:00|6088.1|6086.1|6088.1|6086.1|6089.3|6087.3|6086.1|6084.1|24
1617130500000|2021-03-30 18:55:00|6088.3|6086.3|6091.3|6089.3|6092.1|6090.1|6087.1|6085.1|86
1617130800000|2021-03-30 19:00:00|6091.1|6089.1|6092.8|6090.8|6094.1|6092.1|6089.3|6087.3|79
1617131100000|2021-03-30 19:05:00|6092.6|6090.6|6093.1|6091.1|6093.6|6091.6|6092.6|6090.6|13
1617131400000|2021-03-30 19:10:00|6093.3|6091.3|6092.8|6090.8|6093.6|6091.6|6091.3|6089.3|52
1617131700000|2021-03-30 19:15:00|6093.1|6091.1|6092.8|6090.8|6094.1|6092.1|6091.6|6089.6|25
1617132000000|2021-03-30 19:20:00|6092.6|6090.6|6094.8|6092.8|6094.8|6092.8|6092.1|6090.1|10
1617132300000|2021-03-30 19:25:00|6094.6|6092.6|6094.1|6092.1|6094.8|6092.8|6093.6|6091.6|31
1617132600000|2021-03-30 19:30:00|6094.3|6092.3|6093.8|6091.8|6095.6|6093.6|6093.6|6091.6|63
1617132900000|2021-03-30 19:35:00|6094.1|6092.1|6091.1|6089.1|6095.1|6093.1|6090.6|6088.6|39
1617133200000|2021-03-30 19:40:00|6090.8|6088.8|6089.6|6087.6|6091.6|6089.6|6089.6|6087.6|19
1617133500000|2021-03-30 19:45:00|6089.8|6087.8|6089.1|6087.1|6090.8|6088.8|6088.8|6086.8|25
1617133800000|2021-03-30 19:50:00|6088.3|6086.3|6084.8|6082.8|6089.6|6087.6|6084.6|6082.6|112
1617134100000|2021-03-30 19:55:00|6085.3|6083.3|6089.6|6087.6|6090.1|6088.1|6083.1|6081.1|168
1617134400000|2021-03-30 20:00:00|6092|6088|6089.8|6085.8|6097|6093|6089.6|6085.6|0
1617134700000|2021-03-30 20:05:00|6090.1|6086.1|6091.3|6087.3|6092.2|6088.2|6090.1|6086.1|0
1617135000000|2021-03-30 20:10:00|6091.2|6087.2|6092.6|6088.6|6093.6|6089.6|6091|6087|0
1617135300000|2021-03-30 20:15:00|6092.5|6088.5|6091.9|6087.9|6092.5|6088.5|6091.8|6087.8|0
1617135600000|2021-03-30 20:20:00|6091.8|6087.8|6091.9|6087.9|6092.1|6088.1|6091.7|6087.7|0
1617135900000|2021-03-30 20:25:00|6092.1|6088.1|6092.1|6088.1|6092.2|6088.2|6091.7|6087.7|0
1617136200000|2021-03-30 20:30:00|6092.2|6088.2|6090.5|6086.5|6093.3|6089.3|6090.5|6086.5|0
1617136500000|2021-03-30 20:35:00|6090.6|6086.6|6091|6087|6091.3|6087.3|6090.5|6086.5|0
1617136800000|2021-03-30 20:40:00|6091.3|6087.3|6090.9|6086.9|6091.3|6087.3|6090.5|6086.5|0
1617137100000|2021-03-30 20:45:00|6091|6087|6090.6|6086.6|6091.3|6087.3|6090.5|6086.5|0
1617137400000|2021-03-30 20:50:00|6090.9|6086.9|6091.1|6087.1|6091.1|6087.1|6090.5|6086.5|0
1617137700000|2021-03-30 20:55:00|6090.7|6086.7|6092.1|6088.1|6092.2|6088.2|6090.7|6086.7|0
1617138000000|2021-03-30 21:00:00|6091.9|6087.9|6092.2|6088.2|6092.3|6088.3|6091.9|6087.9|0
1617138300000|2021-03-30 21:05:00|6092|6088|6091.9|6087.9|6092.2|6088.2|6091.9|6087.9|0
1617138600000|2021-03-30 21:10:00|6091.6|6087.6|6091.9|6087.9|6091.9|6087.9|6091.4|6087.4|0
1617138900000|2021-03-30 21:15:00|6091.6|6087.6|6091.3|6087.3|6092.2|6088.2|6091.3|6087.3|0
1617139200000|2021-03-30 21:20:00|6091.4|6087.4|6091.4|6087.4|6092.3|6088.3|6091.1|6087.1|0
1617139500000|2021-03-30 21:25:00|6091.6|6087.6|6091.4|6087.4|6091.6|6087.6|6091.1|6087.1|0
1617139800000|2021-03-30 21:30:00|6091.5|6087.5|6091.5|6087.5|6091.6|6087.6|6091.5|6087.5|0
1617140100000|2021-03-30 21:35:00|6091.6|6087.6|6091.6|6087.6|6091.8|6087.8|6091.6|6087.6|0
1617140700000|2021-03-30 21:45:00|6091.5|6087.5|6091.6|6087.6|6091.6|6087.6|6091.5|6087.5|0
1617141300000|2021-03-30 21:55:00|6091.8|6087.8|6091.5|6087.5|6091.8|6087.8|6091.5|6087.5|0
1617141600000|2021-03-30 22:00:00|6091.3|6087.3|6088.7|6084.7|6092.2|6088.2|6088.7|6084.7|0
1617141900000|2021-03-30 22:05:00|6088.8|6084.8|6084.5|6080.5|6088.8|6084.8|6084.5|6080.5|0
1617142200000|2021-03-30 22:10:00|6084.7|6080.7|6087|6083|6087|6083|6084.7|6080.7|0
1617142500000|2021-03-30 22:15:00|6087.1|6083.1|6084.4|6080.4|6087.3|6083.3|6083|6079|0
1617142800000|2021-03-30 22:20:00|6084.5|6080.5|6086.6|6082.6|6086.6|6082.6|6084.5|6080.5|0
1617143100000|2021-03-30 22:25:00|6086.7|6082.7|6087.7|6083.7|6087.7|6083.7|6086.2|6082.2|0
1617143400000|2021-03-30 22:30:00|6087.8|6083.8|6086.6|6082.6|6088.3|6084.3|6086.6|6082.6|0
1617143700000|2021-03-30 22:35:00|6086.7|6082.7|6087.7|6083.7|6087.7|6083.7|6085.4|6081.4|0
1617144000000|2021-03-30 22:40:00|6087.9|6083.9|6086|6082|6088|6084|6085.7|6081.7|0
1617144300000|2021-03-30 22:45:00|6085.8|6081.8|6085.7|6081.7|6086.3|6082.3|6085.4|6081.4|0
1617144600000|2021-03-30 22:50:00|6085.8|6081.8|6085.3|6081.3|6086.3|6082.3|6084.6|6080.6|0
1617144900000|2021-03-30 22:55:00|6084.9|6080.9|6086.3|6082.3|6086.3|6082.3|6084.9|6080.9|0
1617145200000|2021-03-30 23:00:00|6086.2|6082.2|6084.6|6080.6|6086.2|6082.2|6083.6|6079.6|0
1617145500000|2021-03-30 23:05:00|6084.9|6080.9|6086.5|6082.5|6087.5|6083.5|6084.9|6080.9|0
1617145800000|2021-03-30 23:10:00|6086.8|6082.8|6088|6084|6088.5|6084.5|6086.8|6082.8|0
1617146100000|2021-03-30 23:15:00|6087.9|6083.9|6089.7|6086.7|6089.7|6086.7|6087.7|6083.9|0
1617146400000|2021-03-30 23:20:00|6089.8|6086.8|6090.8|6087.8|6091.1|6088.1|6088.8|6085.8|0
1617146700000|2021-03-30 23:25:00|6090.7|6087.7|6092.2|6089.2|6092.9|6089.9|6090.7|6087.7|0
1617147000000|2021-03-30 23:30:00|6092.3|6089.3|6092.9|6089.9|6095.6|6092.6|6092.3|6089.3|0
1617147300000|2021-03-30 23:35:00|6093|6090|6093.2|6090.2|6093.2|6090.2|6092.2|6089.2|0
1617147600000|2021-03-30 23:40:00|6093.1|6090.1|6092.5|6089.5|6093.1|6090.1|6092.2|6089.2|0
1617147900000|2021-03-30 23:45:00|6092.2|6089.2|6092.5|6089.5|6093.1|6090.1|6092.2|6089.2|0
1617148200000|2021-03-30 23:50:00|6092.2|6089.2|6092.2|6089.2|6092.8|6089.8|6091.1|6088.1|0
1617148500000|2021-03-30 23:55:00|6092.1|6089.1|6093.1|6090.1|6093.9|6090.9|6091.4|6088.4|0
1617148800000|2021-03-31 00:00:00|6093.2|6090.2|6091.4|6088.4|6093.6|6090.6|6090.1|6087.1|0
1617149100000|2021-03-31 00:05:00|6091.1|6088.1|6090.5|6087.5|6092.2|6089.2|6089.7|6086.7|0
1617149400000|2021-03-31 00:10:00|6090.8|6087.8|6091.1|6088.1|6091.9|6088.9|6090.5|6087.5|0
1617149700000|2021-03-31 00:15:00|6090.8|6087.8|6087.4|6084.4|6091.1|6088.1|6085.9|6082.9|0
1617150000000|2021-03-31 00:20:00|6087.3|6084.3|6089.1|6086.1|6090.4|6087.4|6086|6083|0
1617150300000|2021-03-31 00:25:00|6089|6086|6093.7|6090.7|6095.1|6092.1|6087.6|6084.6|0
1617150600000|2021-03-31 00:30:00|6094.2|6091.2|6095.3|6092.3|6096.7|6093.7|6094.2|6091.2|0
1617150900000|2021-03-31 00:35:00|6095.5|6092.5|6094.7|6091.7|6096.8|6093.8|6093.8|6090.8|0
1617151200000|2021-03-31 00:40:00|6094.8|6091.8|6094.7|6091.7|6094.8|6091.8|6093.2|6090.2|0
1617151500000|2021-03-31 00:45:00|6094.6|6091.6|6093.7|6090.7|6094.6|6091.6|6092.2|6089.2|0
1617151800000|2021-03-31 00:50:00|6093.8|6090.8|6093.7|6090.7|6095.1|6092.1|6093.6|6090.6|0
1617152100000|2021-03-31 00:55:00|6094.2|6091.2|6095.1|6092.1|6095.1|6092.1|6093.6|6090.6|0
1617152400000|2021-03-31 01:00:00|6095|6092|6093.5|6090.5|6095.2|6092.2|6093.5|6090.5|0
1617152700000|2021-03-31 01:05:00|6093.8|6090.8|6096.5|6093.5|6096.5|6093.5|6093.5|6090.5|0
1617153000000|2021-03-31 01:10:00|6096.8|6093.8|6094.5|6091.5|6097.9|6094.9|6093|6090|0
1617153300000|2021-03-31 01:15:00|6094.8|6091.8|6097|6094|6097.7|6094.7|6094.8|6091.8|0
1617153600000|2021-03-31 01:20:00|6097.1|6094.1|6095.6|6092.6|6097.1|6094.1|6095.6|6092.6|0
1617153900000|2021-03-31 01:25:00|6095.5|6092.5|6094.1|6091.1|6095.6|6092.6|6094.1|6091.1|0
1617154200000|2021-03-31 01:30:00|6094|6091|6095.4|6092.4|6095.4|6092.4|6092.4|6089.4|0
1617154500000|2021-03-31 01:35:00|6095.5|6092.5|6093.9|6090.9|6095.5|6092.5|6093.2|6090.2|0
1617154800000|2021-03-31 01:40:00|6093.4|6090.4|6089.4|6086.4|6093.4|6090.4|6089.4|6086.4|0
1617155100000|2021-03-31 01:45:00|6089.8|6086.8|6090|6087|6090|6087|6089.8|6086.8|0
1617155400000|2021-03-31 01:50:00|6089.9|6086.9|6091.5|6088.5|6091.5|6088.5|6088.5|6085.5|0
1617155700000|2021-03-31 01:55:00|6091.4|6088.4|6089.9|6086.9|6091.4|6088.4|6089.9|6086.9|0
1617156000000|2021-03-31 02:00:00|6089.4|6086.4|6089.4|6086.4|6089.6|6086.6|6088|6085|0
1617156300000|2021-03-31 02:05:00|6088.8|6085.8|6088|6085|6088.8|6085.8|6086.5|6083.5|0
1617156600000|2021-03-31 02:10:00|6087.9|6084.9|6086.5|6083.5|6088|6085|6086.5|6083.5|0
1617156900000|2021-03-31 02:15:00|6086.6|6083.6|6086.5|6083.5|6086.6|6083.6|6086.5|6083.5|0
1617157200000|2021-03-31 02:20:00|6086.8|6083.8|6084.9|6081.9|6087.9|6084.9|6084.8|6081.8|0
1617157500000|2021-03-31 02:25:00|6084.8|6081.8|6084.2|6081.2|6084.9|6081.9|6083.3|6080.3|0
1617157800000|2021-03-31 02:30:00|6083.4|6080.4|6081.9|6078.9|6084.8|6081.8|6081.9|6078.9|0
1617158100000|2021-03-31 02:35:00|6081.8|6078.8|6080.6|6077.6|6081.8|6078.8|6080.3|6077.3|0
1617158400000|2021-03-31 02:40:00|6080.7|6077.7|6082.2|6079.2|6082.2|6079.2|6080.7|6077.7|0
1617158700000|2021-03-31 02:45:00|6082.1|6079.1|6080.3|6077.3|6082.2|6079.2|6080.2|6077.2|0
1617159000000|2021-03-31 02:50:00|6080.2|6077.2|6078.8|6075.8|6080.2|6077.2|6077.1|6074.1|0
1617159300000|2021-03-31 02:55:00|6078.9|6075.9|6080.3|6077.3|6081.8|6078.8|6078.9|6075.9|0
1617159600000|2021-03-31 03:00:00|6080.2|6077.2|6083.2|6080.2|6083.2|6080.2|6080.2|6077.2|0
1617159900000|2021-03-31 03:05:00|6083.3|6080.3|6081.8|6078.8|6083.3|6080.3|6081.6|6078.6|0
1617160200000|2021-03-31 03:10:00|6081.9|6078.9|6081.8|6078.8|6083.3|6080.3|6081.7|6078.7|0
1617160500000|2021-03-31 03:15:00|6081.9|6078.9|6082.6|6079.6|6083.3|6080.3|6081.8|6078.8|0
1617160800000|2021-03-31 03:20:00|6082.9|6079.9|6083.4|6080.4|6083.4|6080.4|6081.9|6078.9|0
1617161100000|2021-03-31 03:25:00|6083.5|6080.5|6085.1|6082.1|6085.2|6082.2|6083.4|6080.4|0
1617161400000|2021-03-31 03:30:00|6085.2|6082.2|6085|6082|6085.2|6082.2|6083.7|6080.7|0
1617161700000|2021-03-31 03:35:00|6085.1|6082.1|6082.1|6079.1|6085.1|6082.1|6082.1|6079.1|0
1617162000000|2021-03-31 03:40:00|6082.2|6079.2|6082.2|6079.2|6083.6|6080.6|6082.1|6079.1|0
1617162300000|2021-03-31 03:45:00|6082.1|6079.1|6082|6079|6082.2|6079.2|6082|6079|0
1617162600000|2021-03-31 03:50:00|6081.5|6078.5|6080.5|6077.5|6082|6079|6080.5|6077.5|0
1617162900000|2021-03-31 03:55:00|6080.6|6077.6|6082|6079|6082.1|6079.1|6080.6|6077.6|0
1617163200000|2021-03-31 04:00:00|6081.3|6078.3|6080.6|6077.6|6081.3|6078.3|6080.5|6077.5|0
1617163500000|2021-03-31 04:05:00|6080.9|6077.9|6082.2|6079.2|6082.2|6079.2|6080.6|6077.6|0
1617163800000|2021-03-31 04:10:00|6082.7|6079.7|6083.6|6080.6|6083.6|6080.6|6082.7|6079.7|0
1617164100000|2021-03-31 04:15:00|6083.5|6080.5|6083.5|6080.5|6083.6|6080.6|6083.5|6080.5|0
1617164400000|2021-03-31 04:20:00|6082.1|6079.1|6082.1|6079.1|6082.2|6079.2|6082.1|6079.1|0
1617164700000|2021-03-31 04:25:00|6082.2|6079.2|6082.1|6079.1|6082.2|6079.2|6082.1|6079.1|0
1617165000000|2021-03-31 04:30:00|6082|6079|6080.6|6077.6|6082|6079|6080.5|6077.5|0
1617165300000|2021-03-31 04:35:00|6080.5|6077.5|6082.1|6079.1|6082.2|6079.2|6080.5|6077.5|0
1617165600000|2021-03-31 04:40:00|6082|6079|6082.1|6079.1|6082.1|6079.1|6082|6079|0
1617165900000|2021-03-31 04:45:00|6082|6079|6079.1|6076.1|6082.1|6079.1|6079.1|6076.1|0
1617166200000|2021-03-31 04:50:00|6079|6076|6074.9|6071.9|6079.1|6076.1|6074.9|6071.9|0
1617166500000|2021-03-31 04:55:00|6074.8|6071.8|6076.8|6073.8|6076.8|6073.8|6074.8|6071.8|0
1617166800000|2021-03-31 05:00:00|6076.3|6073.3|6073.6|6070.6|6076.8|6073.8|6073.5|6070.5|0
1617167100000|2021-03-31 05:05:00|6073.5|6070.5|6073|6070|6073.8|6070.8|6072.1|6069.1|0
1617167400000|2021-03-31 05:10:00|6073.2|6070.2|6073.8|6070.8|6073.9|6070.9|6072.2|6069.2|0
1617167700000|2021-03-31 05:15:00|6073.9|6070.9|6073.9|6070.9|6074|6071|6073.7|6070.7|0
1617168000000|2021-03-31 05:20:00|6074|6071|6074.7|6071.7|6075.5|6072.5|6073.9|6070.9|0
1617168300000|2021-03-31 05:25:00|6075.4|6072.4|6073.9|6070.9|6075.4|6072.4|6073.8|6070.8|0
1617168600000|2021-03-31 05:30:00|6073.8|6070.8|6077|6074|6077.1|6074.1|6072.4|6069.4|0
1617168900000|2021-03-31 05:35:00|6076.9|6073.9|6080.1|6077.1|6080.1|6077.1|6076.9|6073.9|0
1617169200000|2021-03-31 05:40:00|6080|6077|6077.2|6074.2|6080.1|6077.1|6077.2|6074.2|0
1617169500000|2021-03-31 05:45:00|6077.3|6074.3|6078.2|6075.2|6078.9|6075.9|6077.3|6074.3|0
1617169800000|2021-03-31 05:50:00|6077.9|6074.9|6074.4|6071.4|6078.8|6075.8|6074.4|6071.4|0
1617170100000|2021-03-31 05:55:00|6074.5|6071.5|6075.8|6072.8|6077.2|6074.2|6074.4|6071.4|0
1617170400000|2021-03-31 06:00:00|6075.7|6072.7|6073.6|6071.6|6077.6|6075.6|6070.8|6068.8|503
1617170700000|2021-03-31 06:05:00|6073.3|6071.3|6077.6|6075.6|6077.6|6075.6|6073.3|6071.3|155
1617171000000|2021-03-31 06:10:00|6077.8|6075.8|6080.1|6078.1|6080.6|6078.6|6077.1|6075.1|111
1617171300000|2021-03-31 06:15:00|6079.8|6077.8|6080.3|6078.3|6080.8|6078.8|6078.6|6076.6|88
1617171600000|2021-03-31 06:20:00|6080.1|6078.1|6080.8|6078.8|6082.1|6080.1|6079.8|6077.8|45
1617171900000|2021-03-31 06:25:00|6080.6|6078.6|6079.8|6077.8|6081.1|6079.1|6077.6|6075.6|91
1617172200000|2021-03-31 06:30:00|6079.6|6077.6|6078.8|6076.8|6079.8|6077.8|6077.8|6075.8|50
1617172500000|2021-03-31 06:35:00|6078.6|6076.6|6078.3|6076.3|6080.1|6078.1|6076.1|6074.1|222
1617172800000|2021-03-31 06:40:00|6078.1|6076.1|6078.8|6076.8|6078.8|6076.8|6076.8|6074.8|47
1617173100000|2021-03-31 06:45:00|6078.6|6076.6|6079.8|6077.8|6080.6|6078.6|6077.3|6075.3|55
1617173400000|2021-03-31 06:50:00|6079.6|6077.6|6078.8|6076.8|6080.3|6078.3|6078.3|6076.3|37
1617173700000|2021-03-31 06:55:00|6078.6|6076.6|6082.3|6080.3|6085.1|6083.1|6078.6|6076.6|315
1617174000000|2021-03-31 07:00:00|6081.8|6080.8|6088.1|6087.1|6088.8|6087.8|6081.6|6080.6|1123
1617174300000|2021-03-31 07:05:00|6087.8|6086.8|6091.6|6090.6|6093.6|6092.6|6083.8|6082.8|990
1617174600000|2021-03-31 07:10:00|6091.8|6090.8|6095.3|6094.3|6095.6|6094.6|6090.6|6089.6|728
1617174900000|2021-03-31 07:15:00|6095.6|6094.6|6098.8|6097.8|6099.1|6098.1|6091.1|6090.1|670
1617175200000|2021-03-31 07:20:00|6099.1|6098.1|6091.3|6090.3|6099.3|6098.3|6090.6|6089.6|633
1617175500000|2021-03-31 07:25:00|6091.1|6090.1|6086.3|6085.3|6091.6|6090.6|6085.6|6084.6|400
1617175800000|2021-03-31 07:30:00|6086.1|6085.1|6084.8|6083.8|6087.3|6086.3|6083.6|6082.6|303
1617176100000|2021-03-31 07:35:00|6084.6|6083.6|6079.3|6078.3|6085.3|6084.3|6078.6|6077.6|458
1617176400000|2021-03-31 07:40:00|6078.3|6077.3|6083.6|6082.6|6084.1|6083.1|6078.1|6077.1|289
1617176700000|2021-03-31 07:45:00|6083.8|6082.8|6083.1|6082.1|6085.3|6084.3|6081.6|6080.6|241
1617177000000|2021-03-31 07:50:00|6083.3|6082.3|6079.1|6078.1|6083.3|6082.3|6079.1|6078.1|209
1617177300000|2021-03-31 07:55:00|6079.3|6078.3|6082.6|6081.6|6083.8|6082.8|6079.1|6078.1|217
1617177600000|2021-03-31 08:00:00|6082.3|6081.3|6085.3|6084.3|6086.1|6085.1|6080.6|6079.6|269
1617177900000|2021-03-31 08:05:00|6085.6|6084.6|6085.8|6084.8|6087.3|6086.3|6084.8|6083.8|232
1617178200000|2021-03-31 08:10:00|6086.1|6085.1|6088.3|6087.3|6088.6|6087.6|6083.1|6082.1|234
1617178500000|2021-03-31 08:15:00|6088.6|6087.6|6085.1|6084.1|6088.6|6087.6|6084.6|6083.6|210
1617178800000|2021-03-31 08:20:00|6084.8|6083.8|6083.3|6082.3|6085.6|6084.6|6083.1|6082.1|195
1617179100000|2021-03-31 08:25:00|6083.1|6082.1|6081.8|6080.8|6084.6|6083.6|6080.8|6079.8|204
1617179400000|2021-03-31 08:30:00|6082.1|6081.1|6080.1|6079.1|6082.8|6081.8|6079.6|6078.6|186
1617179700000|2021-03-31 08:35:00|6079.8|6078.8|6083.1|6082.1|6083.1|6082.1|6079.1|6078.1|196
1617180000000|2021-03-31 08:40:00|6082.8|6081.8|6079.1|6078.1|6082.8|6081.8|6078.8|6077.8|190
1617180300000|2021-03-31 08:45:00|6078.8|6077.8|6078.3|6077.3|6079.6|6078.6|6077.1|6076.1|250
1617180600000|2021-03-31 08:50:00|6077.8|6076.8|6081.6|6080.6|6081.6|6080.6|6076.3|6075.3|270
1617180900000|2021-03-31 08:55:00|6081.3|6080.3|6080.8|6079.8|6083.3|6082.3|6080.1|6079.1|201
1617181200000|2021-03-31 09:00:00|6080.6|6079.6|6082.1|6081.1|6083.1|6082.1|6079.6|6078.6|189
1617181500000|2021-03-31 09:05:00|6081.8|6080.8|6081.1|6080.1|6083.6|6082.6|6081.1|6080.1|163
1617181800000|2021-03-31 09:10:00|6080.8|6079.8|6081.1|6080.1|6083.6|6082.6|6080.6|6079.6|320
1617182100000|2021-03-31 09:15:00|6080.6|6079.6|6080.6|6079.6|6082.1|6081.1|6079.6|6078.6|214
1617182400000|2021-03-31 09:20:00|6080.8|6079.8|6080.1|6079.1|6082.1|6081.1|6080.1|6079.1|153
1617182700000|2021-03-31 09:25:00|6080.6|6079.6|6083.3|6082.3|6083.6|6082.6|6079.1|6078.1|216
1617183000000|2021-03-31 09:30:00|6083.1|6082.1|6081.3|6080.3|6083.6|6082.6|6080.6|6079.6|165
1617183300000|2021-03-31 09:35:00|6081.1|6080.1|6080.6|6079.6|6081.3|6080.3|6079.6|6078.6|171
1617183600000|2021-03-31 09:40:00|6080.1|6079.1|6079.1|6078.1|6080.6|6079.6|6078.8|6077.8|265
1617183900000|2021-03-31 09:45:00|6079.3|6078.3|6082.1|6081.1|6083.1|6082.1|6078.6|6077.6|238
1617184200000|2021-03-31 09:50:00|6082.3|6081.3|6077.6|6076.6|6082.3|6081.3|6077.1|6076.1|381
1617184500000|2021-03-31 09:55:00|6077.8|6076.8|6076.8|6075.8|6078.8|6077.8|6075.1|6074.1|420
1617184800000|2021-03-31 10:00:00|6076.6|6075.6|6081.6|6080.6|6081.6|6080.6|6076.6|6075.6|189
1617185100000|2021-03-31 10:05:00|6081.1|6080.1|6081.1|6080.1|6082.3|6081.3|6080.1|6079.1|170
1617185400000|2021-03-31 10:10:00|6081.3|6080.3|6083.3|6082.3|6084.6|6083.6|6081.3|6080.3|346
1617185700000|2021-03-31 10:15:00|6083.6|6082.6|6078.6|6077.6|6083.6|6082.6|6078.6|6077.6|186
1617186000000|2021-03-31 10:20:00|6078.8|6077.8|6078.8|6077.8|6080.1|6079.1|6077.6|6076.6|158
1617186300000|2021-03-31 10:25:00|6078.6|6077.6|6077.6|6076.6|6079.3|6078.3|6077.3|6076.3|198
1617186600000|2021-03-31 10:30:00|6077.8|6076.8|6074.3|6073.3|6077.8|6076.8|6073.6|6072.6|312
1617186900000|2021-03-31 10:35:00|6074.1|6073.1|6075.1|6074.1|6077.1|6076.1|6073.6|6072.6|297
1617187200000|2021-03-31 10:40:00|6075.3|6074.3|6074.8|6073.8|6076.6|6075.6|6074.6|6073.6|142
1617187500000|2021-03-31 10:45:00|6075.1|6074.1|6074.6|6073.6|6075.6|6074.6|6074.3|6073.3|135
1617187800000|2021-03-31 10:50:00|6074.8|6073.8|6077.1|6076.1|6077.6|6076.6|6074.6|6073.6|178
1617188100000|2021-03-31 10:55:00|6077.3|6076.3|6077.6|6076.6|6078.1|6077.1|6076.1|6075.1|148
1617188400000|2021-03-31 11:00:00|6078.1|6077.1|6075.1|6074.1|6078.8|6077.8|6072.6|6071.6|382
1617188700000|2021-03-31 11:05:00|6075.3|6074.3|6074.3|6073.3|6075.6|6074.6|6074.1|6073.1|126
1617189000000|2021-03-31 11:10:00|6074.1|6073.1|6073.6|6072.6|6075.6|6074.6|6073.1|6072.1|131
1617189300000|2021-03-31 11:15:00|6073.3|6072.3|6074.1|6073.1|6075.3|6074.3|6073.1|6072.1|122
1617189600000|2021-03-31 11:20:00|6073.8|6072.8|6074.8|6073.8|6075.1|6074.1|6073.8|6072.8|108
1617189900000|2021-03-31 11:25:00|6075.1|6074.1|6074.6|6073.6|6075.1|6074.1|6073.6|6072.6|208
1617190200000|2021-03-31 11:30:00|6074.8|6073.8|6075.6|6074.6|6076.3|6075.3|6074.1|6073.1|209
1617190500000|2021-03-31 11:35:00|6076.1|6075.1|6078.1|6077.1|6078.8|6077.8|6075.1|6074.1|213
1617190800000|2021-03-31 11:40:00|6078|6077|6079.5|6078.5|6080|6079|6078|6077|138
1617191100000|2021-03-31 11:45:00|6079.7|6078.7|6083|6082|6083|6082|6079.7|6078.7|209
1617191400000|2021-03-31 11:50:00|6083.2|6082.2|6082.5|6081.5|6083.5|6082.5|6082.5|6081.5|155
1617191700000|2021-03-31 11:55:00|6082.7|6081.7|6083|6082|6084|6083|6082|6081|138
1617192000000|2021-03-31 12:00:00|6083.2|6082.2|6081.5|6080.5|6084|6083|6081.2|6080.2|174
1617192300000|2021-03-31 12:05:00|6081.7|6080.7|6081.2|6080.2|6082|6081|6080.7|6079.7|148
1617192600000|2021-03-31 12:10:00|6081.5|6080.5|6078|6077|6081.5|6080.5|6077.5|6076.5|204
1617192900000|2021-03-31 12:15:00|6078.2|6077.2|6079.7|6078.7|6081|6080|6078|6077|198
1617193200000|2021-03-31 12:20:00|6080|6079|6081|6080|6081.5|6080.5|6079|6078|126
1617193500000|2021-03-31 12:25:00|6080.7|6079.7|6080.7|6079.7|6081.5|6080.5|6080|6079|123
1617193800000|2021-03-31 12:30:00|6080.5|6079.5|6082.5|6081.5|6082.5|6081.5|6080.2|6079.2|162
1617194100000|2021-03-31 12:35:00|6082.7|6081.7|6081.5|6080.5|6083.5|6082.5|6081|6080|178
1617194400000|2021-03-31 12:40:00|6081.7|6080.7|6081|6080|6082.5|6081.5|6080.2|6079.2|172
1617194700000|2021-03-31 12:45:00|6081.2|6080.2|6077|6076|6081.5|6080.5|6076.5|6075.5|242
1617195000000|2021-03-31 12:50:00|6076.7|6075.7|6077.2|6076.2|6077.2|6076.2|6075|6074|168
1617195300000|2021-03-31 12:55:00|6077|6076|6077|6076|6077.5|6076.5|6076|6075|185
1617195600000|2021-03-31 13:00:00|6076.7|6075.7|6076.5|6075.5|6077.5|6076.5|6075.5|6074.5|239
1617195900000|2021-03-31 13:05:00|6077|6076|6074.7|6073.7|6077|6076|6074.5|6073.5|285
1617196200000|2021-03-31 13:10:00|6074.5|6073.5|6072|6071|6075|6074|6072|6071|251
1617196500000|2021-03-31 13:15:00|6071.5|6070.5|6072.2|6071.2|6073|6072|6070.5|6069.5|331
1617196800000|2021-03-31 13:20:00|6072.5|6071.5|6072.2|6071.2|6073|6072|6071.5|6070.5|272
1617197100000|2021-03-31 13:25:00|6072|6071|6071.5|6070.5|6073|6072|6070|6069|309
1617197400000|2021-03-31 13:30:00|6071.7|6070.7|6070.2|6069.2|6074.5|6073.5|6070|6069|901
1617197700000|2021-03-31 13:35:00|6070|6069|6071|6070|6071.5|6070.5|6068.5|6067.5|538
1617198000000|2021-03-31 13:40:00|6070.7|6069.7|6070.5|6069.5|6071.2|6070.2|6068|6067|567
1617198300000|2021-03-31 13:45:00|6071|6070|6075.5|6074.5|6076.5|6075.5|6069.2|6068.2|739
1617198600000|2021-03-31 13:50:00|6075|6074|6070|6069|6076|6075|6068.5|6067.5|660
1617198900000|2021-03-31 13:55:00|6070.2|6069.2|6069|6068|6071.5|6070.5|6068|6067|426
1617199200000|2021-03-31 14:00:00|6069.2|6068.2|6068.5|6067.5|6070|6069|6066.7|6065.7|687
1617199500000|2021-03-31 14:05:00|6068|6067|6072.5|6071.5|6073.5|6072.5|6067.5|6066.5|352
1617199800000|2021-03-31 14:10:00|6072.6|6071.6|6070.6|6069.6|6073.1|6072.1|6070.1|6069.1|356
1617200100000|2021-03-31 14:15:00|6070.8|6069.8|6066.8|6065.8|6071.1|6070.1|6066.8|6065.8|663
1617200400000|2021-03-31 14:20:00|6066.6|6065.6|6064.1|6063.1|6067.1|6066.1|6063.6|6062.6|428
1617200700000|2021-03-31 14:25:00|6064.3|6063.3|6066.6|6065.6|6067.1|6066.1|6063.6|6062.6|524
1617201000000|2021-03-31 14:30:00|6066.8|6065.8|6061.8|6060.8|6067.6|6066.6|6061.3|6060.3|471
1617201300000|2021-03-31 14:35:00|6061.6|6060.6|6060.8|6059.8|6063.1|6062.1|6060.6|6059.6|327
1617201600000|2021-03-31 14:40:00|6061.1|6060.1|6065.1|6064.1|6065.6|6064.6|6060.6|6059.6|648
1617201900000|2021-03-31 14:45:00|6065.6|6064.6|6067.6|6066.6|6069.6|6068.6|6063.1|6062.1|499
1617202200000|2021-03-31 14:50:00|6067.3|6066.3|6065.3|6064.3|6068.1|6067.1|6064.3|6063.3|345
1617202500000|2021-03-31 14:55:00|6065.1|6064.1|6066.1|6065.1|6068.1|6067.1|6065.1|6064.1|471
1617202800000|2021-03-31 15:00:00|6066.3|6065.3|6066.6|6065.6|6067.8|6066.8|6065.1|6064.1|455
1617203100000|2021-03-31 15:05:00|6066.8|6065.8|6069.8|6068.8|6070.1|6069.1|6066.1|6065.1|613
1617203400000|2021-03-31 15:10:00|6070.1|6069.1|6073.8|6072.8|6074.1|6073.1|6068.3|6067.3|519
1617203700000|2021-03-31 15:15:00|6074.1|6073.1|6074.6|6073.6|6076.6|6075.6|6073.6|6072.6|760
1617204000000|2021-03-31 15:20:00|6074.8|6073.8|6076.1|6075.1|6076.1|6075.1|6072.6|6071.6|751
1617204300000|2021-03-31 15:25:00|6076.3|6075.3|6073.1|6072.1|6079.6|6078.6|6072.8|6071.8|2310
1617204600000|2021-03-31 15:30:00|6073.6|6071.6|6064.1|6062.1|6073.6|6071.6|6059.1|6057.1|8762
1617204900000|2021-03-31 15:35:00|6064.6|6062.6|6076.6|6074.6|6077.6|6075.6|6064.6|6062.6|2767
1617205200000|2021-03-31 15:40:00|6077.1|6075.1|6074.1|6072.1|6077.6|6075.6|6072.6|6070.6|1075
1617205500000|2021-03-31 15:45:00|6074.3|6072.3|6077.1|6075.1|6079.6|6077.6|6074.3|6072.3|297
1617205800000|2021-03-31 15:50:00|6076.8|6074.8|6077.8|6075.8|6078.1|6076.1|6075.6|6073.6|143
1617206100000|2021-03-31 15:55:00|6078.1|6076.1|6079.1|6077.1|6079.6|6077.6|6077.3|6075.3|581
1617206400000|2021-03-31 16:00:00|6079.3|6077.3|6078.3|6076.3|6079.8|6077.8|6077.6|6075.6|167
1617206700000|2021-03-31 16:05:00|6078.6|6076.6|6079.6|6077.6|6080.1|6078.1|6077.6|6075.6|131
1617207000000|2021-03-31 16:10:00|6079.3|6077.3|6078.6|6076.6|6079.6|6077.6|6077.6|6075.6|258
1617207300000|2021-03-31 16:15:00|6078.3|6076.3|6079.8|6077.8|6080.1|6078.1|6078.1|6076.1|71
1617207600000|2021-03-31 16:20:00|6079.6|6077.6|6079.8|6077.8|6080.1|6078.1|6079.1|6077.1|82
1617207900000|2021-03-31 16:25:00|6079.6|6077.6|6079.1|6077.1|6080.3|6078.3|6079.1|6077.1|118
1617208200000|2021-03-31 16:30:00|6079.3|6077.3|6078.1|6076.1|6079.6|6077.6|6078.1|6076.1|117
1617208500000|2021-03-31 16:35:00|6077.8|6075.8|6078.6|6076.6|6079.1|6077.1|6077.6|6075.6|48
1617208800000|2021-03-31 16:40:00|6078.3|6076.3|6080.1|6078.1|6080.6|6078.6|6078.3|6076.3|86
1617209100000|2021-03-31 16:45:00|6080.6|6078.6|6080.6|6078.6|6081.1|6079.1|6079.3|6077.3|99
1617209400000|2021-03-31 16:50:00|6080.3|6078.3|6080.1|6078.1|6081.3|6079.3|6080.1|6078.1|24
1617209700000|2021-03-31 16:55:00|6080.3|6078.3|6081.1|6079.1|6081.1|6079.1|6080.1|6078.1|61
1617210000000|2021-03-31 17:00:00|6081.3|6079.3|6080.8|6078.8|6082.6|6080.6|6080.6|6078.6|113
1617210300000|2021-03-31 17:05:00|6080.6|6078.6|6083.1|6081.1|6083.1|6081.1|6080.6|6078.6|55
1617210600000|2021-03-31 17:10:00|6083.6|6081.6|6084.1|6082.1|6085.1|6083.1|6083.6|6081.6|125
1617210900000|2021-03-31 17:15:00|6084.3|6082.3|6082.1|6080.1|6084.8|6082.8|6081.6|6079.6|107
1617211200000|2021-03-31 17:20:00|6081.8|6079.8|6082.8|6080.8|6082.8|6080.8|6081.6|6079.6|46
1617211500000|2021-03-31 17:25:00|6082.6|6080.6|6082.6|6080.6|6083.1|6081.1|6081.6|6079.6|37
1617211800000|2021-03-31 17:30:00|6082.8|6080.8|6082.6|6080.6|6083.6|6081.6|6082.6|6080.6|72
1617212100000|2021-03-31 17:35:00|6082.8|6080.8|6083.1|6081.1|6084.6|6082.6|6082.6|6080.6|52
1617212400000|2021-03-31 17:40:00|6082.6|6080.6|6081.6|6079.6|6083.1|6081.1|6081.1|6079.1|92
1617212700000|2021-03-31 17:45:00|6081.8|6079.8|6080.6|6078.6|6082.6|6080.6|6079.6|6077.6|146
1617213000000|2021-03-31 17:50:00|6080.8|6078.8|6081.1|6079.1|6082.6|6080.6|6080.8|6078.8|82
1617213300000|2021-03-31 17:55:00|6081.3|6079.3|6083.1|6081.1|6083.6|6081.6|6081.3|6079.3|111
1617213600000|2021-03-31 18:00:00|6082.6|6080.6|6083.1|6081.1|6083.6|6081.6|6081.6|6079.6|47
1617213900000|2021-03-31 18:05:00|6082.6|6080.6|6081.1|6079.1|6083.3|6081.3|6081.1|6079.1|48
1617214200000|2021-03-31 18:10:00|6081.6|6079.6|6080.3|6078.3|6081.6|6079.6|6078.6|6076.6|184
1617214500000|2021-03-31 18:15:00|6080.6|6078.6|6080.6|6078.6|6081.6|6079.6|6079.1|6077.1|88
1617214800000|2021-03-31 18:20:00|6080.3|6078.3|6081.1|6079.1|6081.1|6079.1|6079.6|6077.6|136
1617215100000|2021-03-31 18:25:00|6080.6|6078.6|6080.8|6078.8|6081.6|6079.6|6080.1|6078.1|45
1617215400000|2021-03-31 18:30:00|6081.1|6079.1|6083.6|6081.6|6084.1|6082.1|6081.1|6079.1|112
1617215700000|2021-03-31 18:35:00|6083.8|6081.8|6082.1|6080.1|6085.1|6083.1|6082.1|6080.1|151
1617216000000|2021-03-31 18:40:00|6081.6|6079.6|6085.1|6083.1|6085.1|6083.1|6080.3|6078.3|213
1617216300000|2021-03-31 18:45:00|6085.6|6083.6|6083.3|6081.3|6085.6|6083.6|6083.1|6081.1|104
1617216600000|2021-03-31 18:50:00|6083.1|6081.1|6084.6|6082.6|6085.1|6083.1|6083.1|6081.1|181
1617216900000|2021-03-31 18:55:00|6084.8|6082.8|6083.6|6081.6|6085.8|6083.8|6083.1|6081.1|138
1617217200000|2021-03-31 19:00:00|6083.3|6081.3|6084.6|6082.6|6084.8|6082.8|6083.1|6081.1|129
1617217500000|2021-03-31 19:05:00|6084.3|6082.3|6082.6|6080.6|6084.6|6082.6|6081.8|6079.8|117
1617217800000|2021-03-31 19:10:00|6082.8|6080.8|6077.1|6075.1|6083.6|6081.6|6076.3|6074.3|934
1617218100000|2021-03-31 19:15:00|6077.3|6075.3|6078.8|6076.8|6080.8|6078.8|6076.6|6074.6|711
1617218400000|2021-03-31 19:20:00|6079.1|6077.1|6076.6|6074.6|6079.1|6077.1|6075.1|6073.1|465
1617218700000|2021-03-31 19:25:00|6076.3|6074.3|6074.1|6072.1|6077.6|6075.6|6073.8|6071.8|336
1617219000000|2021-03-31 19:30:00|6074.3|6072.3|6075.6|6073.6|6077.6|6075.6|6073.6|6071.6|297
1617219300000|2021-03-31 19:35:00|6075.8|6073.8|6071.3|6069.3|6076.1|6074.1|6070.6|6068.6|189
1617219600000|2021-03-31 19:40:00|6071.1|6069.1|6067.3|6065.3|6072.3|6070.3|6067.1|6065.1|178
1617219900000|2021-03-31 19:45:00|6067.6|6065.6|6070.1|6068.1|6070.3|6068.3|6067.6|6065.6|106
1617220200000|2021-03-31 19:50:00|6069.8|6067.8|6068.3|6066.3|6073.1|6071.1|6068.1|6066.1|220
1617220500000|2021-03-31 19:55:00|6068.6|6066.6|6066.1|6064.1|6069.1|6067.1|6065.8|6063.8|255
1617220800000|2021-03-31 20:00:00|6068.3|6064.3|6067.5|6063.5|6075.4|6071.4|6065|6061|2
1617221100000|2021-03-31 20:05:00|6067.2|6063.2|6066.8|6062.8|6068.5|6064.5|6065|6061|0
1617221400000|2021-03-31 20:10:00|6066.7|6062.7|6063.8|6059.8|6066.8|6062.8|6062.8|6058.8|0
1617221700000|2021-03-31 20:15:00|6063.7|6059.7|6063.9|6059.9|6064.1|6060.1|6063.5|6059.5|0
1617222000000|2021-03-31 20:20:00|6063.6|6059.6|6064.1|6060.1|6064.2|6060.2|6063.6|6059.6|0
1617222300000|2021-03-31 20:25:00|6064|6060|6064.4|6060.4|6064.4|6060.4|6063.9|6059.9|0
1617222600000|2021-03-31 20:30:00|6064.5|6060.5|6064|6060|6065|6061|6063.2|6059.2|0
1617222900000|2021-03-31 20:35:00|6063.9|6059.9|6066.7|6062.7|6066.7|6062.7|6063.5|6059.5|0
1617223200000|2021-03-31 20:40:00|6066.6|6062.6|6066.7|6062.7|6067.4|6063.4|6065.8|6061.8|0
1617223500000|2021-03-31 20:45:00|6066.8|6062.8|6067.1|6063.1|6067.3|6063.3|6066.4|6062.4|0
1617223800000|2021-03-31 20:50:00|6067|6063|6066.8|6062.8|6067.1|6063.1|6066.1|6062.1|0
1617224100000|2021-03-31 20:55:00|6067.1|6063.1|6066.5|6062.5|6067.4|6063.4|6066|6062|0
1617224400000|2021-03-31 21:00:00|6066.6|6062.6|6066.2|6062.2|6066.7|6062.7|6065.9|6061.9|0
1617224700000|2021-03-31 21:05:00|6066|6062|6066.1|6062.1|6066.2|6062.2|6065.9|6061.9|0
1617225000000|2021-03-31 21:10:00|6066.2|6062.2|6066.2|6062.2|6066.2|6062.2|6065.7|6061.7|0
1617225300000|2021-03-31 21:15:00|6066.1|6062.1|6066.4|6062.4|6066.4|6062.4|6066.1|6062.1|0
1617225600000|2021-03-31 21:20:00|6066.3|6062.3|6066.2|6062.2|6066.4|6062.4|6066|6062|0
1617225900000|2021-03-31 21:25:00|6065.9|6061.9|6065.9|6061.9|6066.1|6062.1|6065.9|6061.9|0
1617226200000|2021-03-31 21:30:00|6066.2|6062.2|6066.4|6062.4|6066.4|6062.4|6066.2|6062.2|0
1617226500000|2021-03-31 21:35:00|6066.3|6062.3|6066.5|6062.5|6066.7|6062.7|6066.2|6062.2|0
1617226800000|2021-03-31 21:40:00|6066.6|6062.6|6066.3|6062.3|6066.6|6062.6|6066.1|6062.1|0
1617227100000|2021-03-31 21:45:00|6066.2|6062.2|6066.2|6062.2|6066.4|6062.4|6066.2|6062.2|0
1617227400000|2021-03-31 21:50:00|6066.4|6062.4|6066.8|6062.8|6066.9|6062.9|6066.4|6062.4|0
1617227700000|2021-03-31 21:55:00|6066.7|6062.7|6066.8|6062.8|6066.9|6062.9|6066.7|6062.7|0
1617228000000|2021-03-31 22:00:00|6067|6063|6070.2|6066.2|6070.2|6066.2|6067|6063|0
1617228300000|2021-03-31 22:05:00|6070.5|6066.5|6068.8|6064.8|6070.5|6066.5|6068.2|6064.2|0
1617228600000|2021-03-31 22:10:00|6068.9|6064.9|6069.8|6065.8|6070.2|6066.2|6068.8|6064.8|0
1617228900000|2021-03-31 22:15:00|6069.9|6065.9|6070.5|6066.5|6071.6|6067.6|6069.9|6065.9|0
1617229200000|2021-03-31 22:20:00|6070.6|6066.6|6070.5|6066.5|6071.9|6067.9|6070.2|6066.2|0
1617229500000|2021-03-31 22:25:00|6070.2|6066.2|6070.2|6066.2|6070.2|6066.2|6069.9|6065.9|0
1617229800000|2021-03-31 22:30:00|6070.3|6066.3|6069.9|6065.9|6070.5|6066.5|6069.9|6065.9|0
1617230100000|2021-03-31 22:35:00|6070.2|6066.2|6069.5|6065.5|6070.2|6066.2|6068.8|6064.8|0
1617230400000|2021-03-31 22:40:00|6069.4|6065.4|6069.3|6065.3|6069.5|6065.5|6069|6065|0
1617230700000|2021-03-31 22:45:00|6069.6|6065.6|6070.3|6066.3|6070.3|6066.3|6069.6|6065.6|0
1617231000000|2021-03-31 22:50:00|6070.1|6066.1|6069|6065|6070.1|6066.1|6069|6065|0
1617231300000|2021-03-31 22:55:00|6069.3|6065.3|6069.6|6065.6|6069.6|6065.6|6069|6065|0
1617231600000|2021-03-31 23:00:00|6069.7|6065.7|6067.5|6063.5|6069.9|6065.9|6067.2|6063.2|0
1617231900000|2021-03-31 23:05:00|6067.6|6063.6|6068.6|6064.6|6068.6|6064.6|6066.9|6062.9|0
1617232200000|2021-03-31 23:10:00|6068.7|6064.7|6068.1|6064.1|6068.9|6064.9|6065.8|6061.8|0
1617232500000|2021-03-31 23:15:00|6067.8|6063.8|6070|6067|6070|6067|6067.3|6063.5|0
1617232800000|2021-03-31 23:20:00|6069.7|6066.7|6069.2|6066.2|6070.2|6067.2|6069|6066|0
1617233100000|2021-03-31 23:25:00|6069.3|6066.3|6069.2|6066.2|6070.4|6067.4|6069|6066|0
1617233400000|2021-03-31 23:30:00|6069.3|6066.3|6070|6067|6070.3|6067.3|6069.2|6066.2|0
1617233700000|2021-03-31 23:35:00|6069.9|6066.9|6070.3|6067.3|6070.3|6067.3|6069.2|6066.2|0
1617234000000|2021-03-31 23:40:00|6070.2|6067.2|6071.4|6068.4|6071.8|6068.8|6070|6067|0
1617234300000|2021-03-31 23:45:00|6071.1|6068.1|6070.4|6067.4|6071.6|6068.6|6070|6067|0
1617234600000|2021-03-31 23:50:00|6070.3|6067.3|6071.4|6068.4|6071.8|6068.8|6070|6067|0
1617234900000|2021-03-31 23:55:00|6071|6068|6072.1|6069.1|6072.1|6069.1|6070.7|6067.7|0
1617235200000|2021-04-01 00:00:00|6072|6069|6071|6068|6073|6070|6071|6068|0
1617235500000|2021-04-01 00:05:00|6070.7|6067.7|6071|6068|6071.5|6068.5|6068.7|6065.7|0
1617235800000|2021-04-01 00:10:00|6071.1|6068.1|6070.7|6067.7|6071.5|6068.5|6070.4|6067.4|0
1617236100000|2021-04-01 00:15:00|6071|6068|6071.7|6068.7|6074.3|6071.3|6069.5|6066.5|0
1617236400000|2021-04-01 00:20:00|6071.6|6068.6|6070.1|6067.1|6071.7|6068.7|6068.4|6065.4|0
1617236700000|2021-04-01 00:25:00|6070.2|6067.2|6071.5|6068.5|6071.6|6068.6|6070.1|6067.1|0
1617237000000|2021-04-01 00:30:00|6071.6|6068.6|6074.5|6071.5|6075.9|6072.9|6071.6|6068.6|0
1617237300000|2021-04-01 00:35:00|6075|6072|6077.4|6074.4|6079|6076|6074.5|6071.5|0
1617237600000|2021-04-01 00:40:00|6077.5|6074.5|6077.4|6074.4|6078.9|6075.9|6076|6073|0
1617237900000|2021-04-01 00:45:00|6077.1|6074.1|6076.1|6073.1|6077.5|6074.5|6076|6073|0
1617238200000|2021-04-01 00:50:00|6076|6073|6074.6|6071.6|6076|6073|6073.3|6070.3|0
1617238500000|2021-04-01 00:55:00|6074.7|6071.7|6073.2|6070.2|6074.7|6071.7|6073.2|6070.2|0
1617238800000|2021-04-01 01:00:00|6073.3|6070.3|6071.6|6068.6|6073.3|6070.3|6071.5|6068.5|0
1617239100000|2021-04-01 01:05:00|6071.7|6068.7|6071.6|6068.6|6071.7|6068.7|6071.5|6068.5|0
1617239400000|2021-04-01 01:10:00|6071.5|6068.5|6072.9|6069.9|6073|6070|6071.5|6068.5|0
1617239700000|2021-04-01 01:15:00|6072.4|6069.4|6070|6067|6072.9|6069.9|6070|6067|0
1617240000000|2021-04-01 01:20:00|6070.3|6067.3|6071.6|6068.6|6071.6|6068.6|6070|6067|0
1617240300000|2021-04-01 01:25:00|6071.5|6068.5|6073|6070|6073.1|6070.1|6071.5|6068.5|0
1617240600000|2021-04-01 01:30:00|6072.9|6069.9|6071.2|6068.2|6072.9|6069.9|6069.8|6066.8|0
1617240900000|2021-04-01 01:35:00|6071.3|6068.3|6072.6|6069.6|6072.8|6069.8|6071.3|6068.3|0
1617241200000|2021-04-01 01:40:00|6072.7|6069.7|6071.2|6068.2|6072.7|6069.7|6071.2|6068.2|0
1617241500000|2021-04-01 01:45:00|6070.9|6067.9|6069.8|6066.8|6071.2|6068.2|6069.7|6066.7|0
1617241800000|2021-04-01 01:50:00|6069.2|6066.2|6069.9|6066.9|6069.9|6066.9|6068.4|6065.4|0
1617242100000|2021-04-01 01:55:00|6070.4|6067.4|6071.4|6068.4|6071.5|6068.5|6070.4|6067.4|0
1617242400000|2021-04-01 02:00:00|6071.5|6068.5|6073.1|6070.1|6073.1|6070.1|6071.4|6068.4|0
1617242700000|2021-04-01 02:05:00|6073.4|6070.4|6073|6070|6074.7|6071.7|6073|6070|0
1617243000000|2021-04-01 02:10:00|6073.3|6070.3|6072.9|6069.9|6074.4|6071.4|6071.4|6068.4|0
1617243300000|2021-04-01 02:15:00|6073|6070|6072.2|6069.2|6073.1|6070.1|6071.4|6068.4|0
1617243600000|2021-04-01 02:20:00|6072.5|6069.5|6072.9|6069.9|6073|6070|6072.5|6069.5|0
1617243900000|2021-04-01 02:25:00|6073|6070|6069.9|6066.9|6073|6070|6069.9|6066.9|0
1617244200000|2021-04-01 02:30:00|6070.2|6067.2|6071.4|6068.4|6071.4|6068.4|6069.9|6066.9|0
1617244500000|2021-04-01 02:35:00|6070.8|6067.8|6068.4|6065.4|6071.4|6068.4|6068.3|6065.3|0
1617244800000|2021-04-01 02:40:00|6068.5|6065.5|6068.4|6065.4|6069.8|6066.8|6068.3|6065.3|0
1617245100000|2021-04-01 02:45:00|6069.8|6066.8|6068.4|6065.4|6069.8|6066.8|6068.3|6065.3|0
1617245400000|2021-04-01 02:50:00|6068.3|6065.3|6065.4|6062.4|6068.4|6065.4|6065.2|6062.2|0
1617245700000|2021-04-01 02:55:00|6065.3|6062.3|6065.3|6062.3|6065.4|6062.4|6063.6|6060.6|0
1617246000000|2021-04-01 03:00:00|6065.4|6062.4|6065.4|6062.4|6066.9|6063.9|6065.3|6062.3|0
1617246300000|2021-04-01 03:05:00|6065.3|6062.3|6065.4|6062.4|6065.4|6062.4|6065.3|6062.3|0
1617246600000|2021-04-01 03:10:00|6065.3|6062.3|6063.8|6060.8|6065.4|6062.4|6063.7|6060.7|0
1617246900000|2021-04-01 03:15:00|6063.9|6060.9|6065.4|6062.4|6065.4|6062.4|6063.9|6060.9|0
1617247200000|2021-04-01 03:20:00|6065.5|6062.5|6066.9|6063.9|6066.9|6063.9|6065.4|6062.4|0
1617247500000|2021-04-01 03:25:00|6066.8|6063.8|6066.8|6063.8|6066.9|6063.9|6066.8|6063.8|0
1617247800000|2021-04-01 03:30:00|6066.9|6063.9|6065.3|6062.3|6067.6|6064.6|6065.3|6062.3|0
1617248100000|2021-04-01 03:35:00|6064.7|6061.7|6066.2|6063.2|6066.9|6063.9|6063.8|6060.8|0
1617248400000|2021-04-01 03:40:00|6065.9|6062.9|6065.5|6062.5|6066.9|6063.9|6064|6061|0
1617248700000|2021-04-01 03:45:00|6065.4|6062.4|6065.5|6062.5|6065.5|6062.5|6064|6061|0
1617249000000|2021-04-01 03:50:00|6065.4|6062.4|6066.9|6063.9|6067|6064|6065.4|6062.4|0
1617249600000|2021-04-01 04:00:00|6067|6064|6066.9|6063.9|6067|6064|6065.4|6062.4|0
1617249900000|2021-04-01 04:05:00|6066.8|6063.8|6066.9|6063.9|6066.9|6063.9|6066.8|6063.8|0
1617250200000|2021-04-01 04:10:00|6066.8|6063.8|6066.8|6063.8|6066.9|6063.9|6066.8|6063.8|0
1617250500000|2021-04-01 04:15:00|6066.9|6063.9|6066.8|6063.8|6066.9|6063.9|6066.2|6063.2|0
1617250800000|2021-04-01 04:20:00|6066.9|6063.9|6066.9|6063.9|6066.9|6063.9|6066.8|6063.8|0
1617251100000|2021-04-01 04:25:00|6066.8|6063.8|6066.9|6063.9|6066.9|6063.9|6066.8|6063.8|0
1617251400000|2021-04-01 04:30:00|6066.8|6063.8|6068.3|6065.3|6068.3|6065.3|6066.8|6063.8|0
1617251700000|2021-04-01 04:35:00|6068.2|6065.2|6068.5|6065.5|6068.5|6065.5|6068.2|6065.2|0
1617252000000|2021-04-01 04:40:00|6068.4|6065.4|6068.4|6065.4|6068.5|6065.5|6068.4|6065.4|0
1617252300000|2021-04-01 04:45:00|6068.9|6065.9|6068.3|6065.3|6069.8|6066.8|6068.3|6065.3|0
1617252600000|2021-04-01 04:50:00|6068.2|6065.2|6066.8|6063.8|6068.2|6065.2|6066.7|6063.7|0
1617252900000|2021-04-01 04:55:00|6067.1|6064.1|6069.8|6066.8|6069.8|6066.8|6066.8|6063.8|0
1617253200000|2021-04-01 05:00:00|6069.7|6066.7|6069.8|6066.8|6069.9|6066.9|6068.2|6065.2|0
1617253800000|2021-04-01 05:10:00|6070.3|6067.3|6068.3|6065.3|6071.3|6068.3|6068.3|6065.3|0
1617254100000|2021-04-01 05:15:00|6068.4|6065.4|6069.8|6066.8|6069.8|6066.8|6068.3|6065.3|0
1617254400000|2021-04-01 05:20:00|6069.9|6066.9|6071.3|6068.3|6071.4|6068.4|6069.9|6066.9|0
1617254700000|2021-04-01 05:25:00|6071.2|6068.2|6072.7|6069.7|6072.8|6069.8|6071.2|6068.2|0
1617255000000|2021-04-01 05:30:00|6072.2|6069.2|6071.2|6068.2|6072.2|6069.2|6069.8|6066.8|0
1617255300000|2021-04-01 05:35:00|6071.3|6068.3|6074.4|6071.4|6074.4|6071.4|6071.2|6068.2|0
1617255600000|2021-04-01 05:40:00|6074.3|6071.3|6074.6|6071.6|6074.7|6071.7|6074.3|6071.3|0
1617255900000|2021-04-01 05:45:00|6074.7|6071.7|6074.6|6071.6|6074.7|6071.7|6074.5|6071.5|0
1617256200000|2021-04-01 05:50:00|6074.5|6071.5|6071.8|6068.8|6074.6|6071.6|6071.7|6068.7|0
1617256500000|2021-04-01 05:55:00|6071.7|6068.7|6071.6|6068.6|6072.4|6069.4|6071.6|6068.6|0
1617256800000|2021-04-01 06:00:00|6071.8|6068.8|6066.1|6064.1|6072.2|6068.8|6064.1|6062.1|619
1617257100000|2021-04-01 06:05:00|6065.8|6063.8|6066.8|6064.8|6071.1|6069.1|6065.3|6063.3|314
1617257400000|2021-04-01 06:10:00|6066.6|6064.6|6068.8|6066.8|6069.1|6067.1|6065.1|6063.1|322
1617257700000|2021-04-01 06:15:00|6068.6|6066.6|6073.6|6071.6|6073.6|6071.6|6068.6|6066.6|179
1617258000000|2021-04-01 06:20:00|6073.8|6071.8|6075.8|6073.8|6076.1|6074.1|6073.6|6071.6|142
1617258300000|2021-04-01 06:25:00|6075.6|6073.6|6073.6|6071.6|6076.1|6074.1|6073.6|6071.6|73
1617258600000|2021-04-01 06:30:00|6073.8|6071.8|6075.1|6073.1|6075.1|6073.1|6073.8|6071.8|71
1617258900000|2021-04-01 06:35:00|6074.8|6072.8|6076.3|6074.3|6078.1|6076.1|6074.6|6072.6|70
1617259200000|2021-04-01 06:40:00|6076.1|6074.1|6075.6|6073.6|6077.3|6075.3|6074.6|6072.6|113
1617259500000|2021-04-01 06:45:00|6075.8|6073.8|6077.3|6075.3|6078.1|6076.1|6075.8|6073.8|51
1617259800000|2021-04-01 06:50:00|6077.6|6075.6|6078.1|6076.1|6079.6|6077.6|6076.6|6074.6|100
1617260100000|2021-04-01 06:55:00|6078.3|6076.3|6073.3|6071.3|6078.3|6076.3|6073.3|6071.3|345
1617260400000|2021-04-01 07:00:00|6072.8|6071.8|6073.3|6072.3|6074.8|6073.8|6066.3|6065.3|2773
1617260700000|2021-04-01 07:05:00|6073.8|6072.8|6065.6|6064.6|6074.6|6073.6|6065.6|6064.6|1309
1617261000000|2021-04-01 07:10:00|6065.8|6064.8|6062.6|6061.6|6066.1|6065.1|6061.1|6060.1|909
1617261300000|2021-04-01 07:15:00|6063.1|6062.1|6065.8|6064.8|6066.6|6065.6|6061.6|6060.6|710
1617261600000|2021-04-01 07:20:00|6066.1|6065.1|6068.8|6067.8|6072.6|6071.6|6066.1|6065.1|733
1617261900000|2021-04-01 07:25:00|6068.6|6067.6|6067.8|6066.8|6072.1|6071.1|6066.6|6065.6|572
1617262200000|2021-04-01 07:30:00|6068.1|6067.1|6075.8|6074.8|6075.8|6074.8|6066.1|6065.1|465
1617262500000|2021-04-01 07:35:00|6076.1|6075.1|6074.8|6073.8|6076.3|6075.3|6073.6|6072.6|518
1617262800000|2021-04-01 07:40:00|6074.6|6073.6|6083.1|6082.1|6083.1|6082.1|6074.6|6073.6|570
1617263100000|2021-04-01 07:45:00|6083.6|6082.6|6083.6|6082.6|6086.3|6085.3|6080.6|6079.6|515
1617263400000|2021-04-01 07:50:00|6083.3|6082.3|6087.8|6086.8|6087.8|6086.8|6082.6|6081.6|307
1617263700000|2021-04-01 07:55:00|6088|6087|6089.8|6088.8|6091.8|6090.8|6088|6087|550
1617264000000|2021-04-01 08:00:00|6090|6089|6084.3|6083.3|6092.3|6091.3|6082.8|6081.8|460
1617264300000|2021-04-01 08:05:00|6084|6083|6086.8|6085.8|6087.3|6086.3|6081|6080|340
1617264600000|2021-04-01 08:10:00|6086.5|6085.5|6086|6085|6087.3|6086.3|6085.5|6084.5|247
1617264900000|2021-04-01 08:15:00|6085.8|6084.8|6086.5|6085.5|6086.8|6085.8|6082.5|6081.5|368
1617265200000|2021-04-01 08:20:00|6086.3|6085.3|6093.3|6092.3|6093.3|6092.3|6086.3|6085.3|331
1617265500000|2021-04-01 08:25:00|6093|6092|6091|6090|6094|6093|6089.8|6088.8|348
1617265800000|2021-04-01 08:30:00|6090.8|6089.8|6092.3|6091.3|6095|6094|6090.5|6089.5|433
1617266100000|2021-04-01 08:35:00|6092|6091|6090.8|6089.8|6093.3|6092.3|6089.5|6088.5|312
1617266400000|2021-04-01 08:40:00|6091|6090|6091.8|6090.8|6093.8|6092.8|6090.3|6089.3|281
1617266700000|2021-04-01 08:45:00|6092|6091|6091.8|6090.8|6092.8|6091.8|6090.3|6089.3|273
1617267000000|2021-04-01 08:50:00|6091.5|6090.5|6090.8|6089.8|6092.8|6091.8|6090.8|6089.8|253
1617267300000|2021-04-01 08:55:00|6091.3|6090.3|6094.3|6093.3|6095.8|6094.8|6090.8|6089.8|275
1617267600000|2021-04-01 09:00:00|6094.5|6093.5|6093.3|6092.3|6094.8|6093.8|6092.8|6091.8|168
1617267900000|2021-04-01 09:05:00|6093|6092|6093.5|6092.5|6095.5|6094.5|6092.8|6091.8|155
1617268200000|2021-04-01 09:10:00|6093.3|6092.3|6087|6086|6093.8|6092.8|6087|6086|282
1617268500000|2021-04-01 09:15:00|6086.8|6085.8|6085.5|6084.5|6087|6086|6083.8|6082.8|411
1617268800000|2021-04-01 09:20:00|6085.3|6084.3|6087.8|6086.8|6088.5|6087.5|6084.8|6083.8|164
1617269100000|2021-04-01 09:25:00|6087.5|6086.5|6085.8|6084.8|6088.3|6087.3|6085.3|6084.3|165
1617269400000|2021-04-01 09:30:00|6085.5|6084.5|6085.8|6084.8|6086.8|6085.8|6084.8|6083.8|157
1617269700000|2021-04-01 09:35:00|6085.5|6084.5|6089.8|6088.8|6090|6089|6085.5|6084.5|177
1617270000000|2021-04-01 09:40:00|6089.5|6088.5|6090.3|6089.3|6090.8|6089.8|6089|6088|141
1617270300000|2021-04-01 09:45:00|6090|6089|6089.5|6088.5|6091.3|6090.3|6089.3|6088.3|168
1617270600000|2021-04-01 09:50:00|6089.3|6088.3|6093.3|6092.3|6093.3|6092.3|6089.3|6088.3|278
1617270900000|2021-04-01 09:55:00|6093|6092|6092.8|6091.8|6094.3|6093.3|6090.3|6089.3|257
1617271200000|2021-04-01 10:00:00|6092.5|6091.5|6088.5|6087.5|6092.5|6091.5|6087.8|6086.8|125
1617271500000|2021-04-01 10:05:00|6088.3|6087.3|6086.3|6085.3|6089|6088|6085.5|6084.5|177
1617271800000|2021-04-01 10:10:00|6086|6085|6084.5|6083.5|6087|6086|6084.5|6083.5|121
1617272100000|2021-04-01 10:15:00|6084.3|6083.3|6085.3|6084.3|6085.8|6084.8|6084.3|6083.3|132
1617272400000|2021-04-01 10:20:00|6084.8|6083.8|6086.5|6085.5|6087.3|6086.3|6084.8|6083.8|116
1617272700000|2021-04-01 10:25:00|6086.3|6085.3|6081.8|6080.8|6086.8|6085.8|6081.5|6080.5|114
1617273000000|2021-04-01 10:30:00|6081.5|6080.5|6076.5|6075.5|6082|6081|6076.3|6075.3|269
1617273300000|2021-04-01 10:35:00|6076.3|6075.3|6077.3|6076.3|6077.8|6076.8|6075.3|6074.3|182
1617273600000|2021-04-01 10:40:00|6077|6076|6079.3|6078.3|6080|6079|6076.5|6075.5|179
1617273900000|2021-04-01 10:45:00|6079|6078|6079.5|6078.5|6080.8|6079.8|6078.8|6077.8|104
1617274200000|2021-04-01 10:50:00|6079.3|6078.3|6078.5|6077.5|6079.8|6078.8|6076.3|6075.3|189
1617274500000|2021-04-01 10:55:00|6078.3|6077.3|6077.5|6076.5|6078.3|6077.3|6076.3|6075.3|91
1617274800000|2021-04-01 11:00:00|6077.8|6076.8|6079.8|6078.8|6080.8|6079.8|6077.3|6076.3|134
1617275100000|2021-04-01 11:05:00|6079.5|6078.5|6082.8|6081.8|6083.8|6082.8|6079.5|6078.5|151
1617275400000|2021-04-01 11:10:00|6082.5|6081.5|6081.8|6080.8|6083.3|6082.3|6081.3|6080.3|124
1617275700000|2021-04-01 11:15:00|6081.5|6080.5|6082.3|6081.3|6082.5|6081.5|6078.8|6077.8|172
1617276000000|2021-04-01 11:20:00|6081.8|6080.8|6080.5|6079.5|6082.8|6081.8|6080.3|6079.3|89
1617276300000|2021-04-01 11:25:00|6080.3|6079.3|6082.8|6081.8|6083.3|6082.3|6079.5|6078.5|130
1617276600000|2021-04-01 11:30:00|6082.3|6081.3|6081.8|6080.8|6083.3|6082.3|6081.8|6080.8|161
1617276900000|2021-04-01 11:35:00|6082.3|6081.3|6085.5|6084.5|6086.3|6085.3|6081|6080|167
1617277200000|2021-04-01 11:40:00|6085.3|6084.3|6087.8|6086.8|6088.6|6087.6|6085.1|6084.1|172
1617277500000|2021-04-01 11:45:00|6087.6|6086.6|6090.6|6089.6|6091.6|6090.6|6087.6|6086.6|199
1617277800000|2021-04-01 11:50:00|6090.3|6089.3|6090.1|6089.1|6090.6|6089.6|6089.1|6088.1|135
1617278100000|2021-04-01 11:55:00|6090.3|6089.3|6090.6|6089.6|6091.1|6090.1|6089.6|6088.6|145
1617278400000|2021-04-01 12:00:00|6090.3|6089.3|6091.1|6090.1|6091.3|6090.3|6090.1|6089.1|121
1617278700000|2021-04-01 12:05:00|6090.8|6089.8|6092.6|6091.6|6093.1|6092.1|6090.6|6089.6|151
1617279000000|2021-04-01 12:10:00|6092.3|6091.3|6092.3|6091.3|6093.1|6092.1|6092.1|6091.1|131
1617279300000|2021-04-01 12:15:00|6092.1|6091.1|6095.1|6094.1|6095.1|6094.1|6092.1|6091.1|198
1617279600000|2021-04-01 12:20:00|6095.3|6094.3|6096.6|6095.6|6096.6|6095.6|6095.1|6094.1|205
1617279900000|2021-04-01 12:25:00|6096.3|6095.3|6096.1|6095.1|6096.6|6095.6|6095.1|6094.1|157
1617280200000|2021-04-01 12:30:00|6095.8|6094.8|6093.1|6092.1|6096.1|6095.1|6092.6|6091.6|320
1617280500000|2021-04-01 12:35:00|6093.3|6092.3|6092.6|6091.6|6093.6|6092.6|6092.1|6091.1|139
1617280800000|2021-04-01 12:40:00|6092.3|6091.3|6097.1|6096.1|6097.3|6096.3|6092.3|6091.3|275
1617281100000|2021-04-01 12:45:00|6096.8|6095.8|6100.6|6099.6|6101.3|6100.3|6096.8|6095.8|310
1617281400000|2021-04-01 12:50:00|6100.3|6099.3|6098.3|6097.3|6101.1|6100.1|6097.6|6096.6|511
1617281700000|2021-04-01 12:55:00|6098.6|6097.6|6097.6|6096.6|6098.6|6097.6|6096.1|6095.1|500
1617282000000|2021-04-01 13:00:00|6097.8|6096.8|6096.6|6095.6|6098.1|6097.1|6095.6|6094.6|414
1617282300000|2021-04-01 13:05:00|6096.8|6095.8|6094.1|6093.1|6097.1|6096.1|6093.6|6092.6|315
1617282600000|2021-04-01 13:10:00|6094.3|6093.3|6093.6|6092.6|6096.1|6095.1|6093.1|6092.1|372
1617282900000|2021-04-01 13:15:00|6093.8|6092.8|6094.3|6093.3|6095.1|6094.1|6092.3|6091.3|639
1617283200000|2021-04-01 13:20:00|6094.1|6093.1|6095.6|6094.6|6096.1|6095.1|6094.1|6093.1|162
1617283500000|2021-04-01 13:25:00|6095.8|6094.8|6096.6|6095.6|6097.1|6096.1|6094.1|6093.1|273
1617283800000|2021-04-01 13:30:00|6096.3|6095.3|6094.1|6093.1|6096.6|6095.6|6091.1|6090.1|633
1617284100000|2021-04-01 13:35:00|6093.8|6092.8|6092.8|6091.8|6094.6|6093.6|6092.3|6091.3|376
1617284400000|2021-04-01 13:40:00|6093.1|6092.1|6092.8|6091.8|6093.1|6092.1|6090.8|6089.8|409
1617284700000|2021-04-01 13:45:00|6092.6|6091.6|6093.8|6092.8|6096.6|6095.6|6092.6|6091.6|524
1617285000000|2021-04-01 13:50:00|6093.6|6092.6|6093.1|6092.1|6093.8|6092.8|6091.8|6090.8|409
1617285300000|2021-04-01 13:55:00|6092.8|6091.8|6095.3|6094.3|6095.6|6094.6|6092.3|6091.3|379
1617285600000|2021-04-01 14:00:00|6095.6|6094.6|6097.6|6096.6|6097.6|6096.6|6094.1|6093.1|535
1617285900000|2021-04-01 14:05:00|6097.8|6096.8|6097.6|6096.6|6100.1|6099.1|6097.6|6096.6|344
1617286200000|2021-04-01 14:10:00|6097.8|6096.8|6102|6101|6102.3|6101.3|6097.8|6096.8|340
1617286500000|2021-04-01 14:15:00|6101.8|6100.8|6106.3|6105.3|6106.3|6105.3|6100.8|6099.8|501
1617286800000|2021-04-01 14:20:00|6106|6105|6104|6103|6106.5|6105.5|6103.5|6102.5|432
1617287100000|2021-04-01 14:25:00|6103.8|6102.8|6103.8|6102.8|6106.5|6105.5|6103.5|6102.5|476
1617287400000|2021-04-01 14:30:00|6104.3|6103.3|6102.8|6101.8|6104.3|6103.3|6101.3|6100.3|390
1617287700000|2021-04-01 14:35:00|6103|6102|6103.5|6102.5|6105.3|6104.3|6103|6102|299
1617288000000|2021-04-01 14:40:00|6103.3|6102.3|6105.3|6104.3|6106.3|6105.3|6102.8|6101.8|329
1617288300000|2021-04-01 14:45:00|6105.5|6104.5|6102.8|6101.8|6105.5|6104.5|6102.8|6101.8|215
1617288600000|2021-04-01 14:50:00|6103.3|6102.3|6096.8|6095.8|6103.3|6102.3|6096.8|6095.8|461
1617288900000|2021-04-01 14:55:00|6096.5|6095.5|6102.5|6101.5|6102.5|6101.5|6095.8|6094.8|624
1617289200000|2021-04-01 15:00:00|6102|6101|6101.3|6100.3|6103.8|6102.8|6100.8|6099.8|484
1617289500000|2021-04-01 15:05:00|6101.5|6100.5|6101|6100|6102.8|6101.8|6100.8|6099.8|463
1617289800000|2021-04-01 15:10:00|6100.8|6099.8|6102|6101|6103.3|6102.3|6100.8|6099.8|354
1617290100000|2021-04-01 15:15:00|6102.3|6101.3|6103.5|6102.5|6104.8|6103.8|6101.8|6100.8|457
1617290400000|2021-04-01 15:20:00|6103.3|6102.3|6105.5|6104.5|6106.3|6105.3|6102.8|6101.8|608
1617290700000|2021-04-01 15:25:00|6105.3|6104.3|6105.5|6104.5|6106.3|6105.3|6102.3|6101.3|1040
1617291000000|2021-04-01 15:30:00|6106|6104|6102.5|6100.5|6108.8|6106.8|6102.5|6100.5|2113
1617291300000|2021-04-01 15:35:00|6104|6102|6106.8|6104.8|6108.5|6106.5|6101.3|6099.3|764
1617291600000|2021-04-01 15:40:00|6106.5|6104.5|6106.3|6104.3|6106.8|6104.8|6104.8|6102.8|248
1617291900000|2021-04-01 15:45:00|6106|6104|6105|6103|6107|6105|6103.8|6101.8|292
1617292200000|2021-04-01 15:50:00|6105.3|6103.3|6107.8|6105.8|6107.8|6105.8|6105.3|6103.3|82
1617292500000|2021-04-01 15:55:00|6108|6106|6108.3|6106.3|6109.5|6107.5|6107.5|6105.5|170
1617292800000|2021-04-01 16:00:00|6108|6106|6113.3|6111.3|6113.8|6111.8|6107.3|6105.3|253
1617293100000|2021-04-01 16:05:00|6113.5|6111.5|6115.5|6113.5|6116.3|6114.3|6113.3|6111.3|389
1617293400000|2021-04-01 16:10:00|6115.8|6113.8|6114.3|6112.3|6115.8|6113.8|6113.8|6111.8|144
1617293700000|2021-04-01 16:15:00|6114.5|6112.5|6116.3|6114.3|6117.3|6115.3|6114.5|6112.5|92
1617294000000|2021-04-01 16:20:00|6116.5|6114.5|6117.5|6115.5|6117.8|6115.8|6115.8|6113.8|69
1617294300000|2021-04-01 16:25:00|6117.8|6115.8|6118.8|6116.8|6118.8|6116.8|6117.3|6115.3|251
1617294600000|2021-04-01 16:30:00|6118.5|6116.5|6119.3|6117.3|6119.8|6117.8|6117.3|6115.3|186
1617294900000|2021-04-01 16:35:00|6119|6117|6116.5|6114.5|6119.3|6117.3|6116.3|6114.3|162
1617295200000|2021-04-01 16:40:00|6116.8|6114.8|6113.8|6111.8|6116.8|6114.8|6112.8|6110.8|162
1617295500000|2021-04-01 16:45:00|6114|6112|6115.5|6113.5|6115.8|6113.8|6114|6112|44
1617295800000|2021-04-01 16:50:00|6115.8|6113.8|6115.8|6113.8|6116|6114|6113.8|6111.8|73
1617296100000|2021-04-01 16:55:00|6116.3|6114.3|6115.3|6113.3|6117.5|6115.5|6115|6113|59
1617296400000|2021-04-01 17:00:00|6115.5|6113.5|6115|6113|6116|6114|6114.8|6112.8|25
1617296700000|2021-04-01 17:05:00|6114.8|6112.8|6114.8|6112.8|6114.8|6112.8|6113|6111|157
1617297000000|2021-04-01 17:10:00|6114.3|6112.3|6114.3|6112.3|6114.5|6112.5|6113.8|6111.8|69
1617297300000|2021-04-01 17:15:00|6114.5|6112.5|6112.5|6110.5|6114.8|6112.8|6111.8|6109.8|44
1617297600000|2021-04-01 17:20:00|6112.8|6110.8|6117.3|6115.3|6117.5|6115.5|6112.8|6110.8|99
1617297900000|2021-04-01 17:25:00|6117.5|6115.5|6114.8|6112.8|6118|6116|6114.8|6112.8|88
1617298200000|2021-04-01 17:30:00|6115|6113|6116.8|6114.8|6117.3|6115.3|6114.8|6112.8|33
1617298500000|2021-04-01 17:35:00|6116.5|6114.5|6116.8|6114.8|6117.5|6115.5|6116.3|6114.3|16
1617298800000|2021-04-01 17:40:00|6116.5|6114.5|6117.3|6115.3|6118.3|6116.3|6116.3|6114.3|39
1617299100000|2021-04-01 17:45:00|6116.8|6114.8|6116.8|6114.8|6116.8|6114.8|6115.8|6113.8|36
1617299400000|2021-04-01 17:50:00|6117|6115|6117.3|6115.3|6117.5|6115.5|6116.8|6114.8|29
1617299700000|2021-04-01 17:55:00|6117|6115|6117.3|6115.3|6117.5|6115.5|6117|6115|8
1617300000000|2021-04-01 18:00:00|6117.5|6115.5|6117.5|6115.5|6117.8|6115.8|6117|6115|11
1617300300000|2021-04-01 18:05:00|6117.3|6115.3|6117.3|6115.3|6118|6116|6117.3|6115.3|28
1617300600000|2021-04-01 18:10:00|6117.5|6115.5|6118.3|6116.3|6118.3|6116.3|6117.3|6115.3|34
1617300900000|2021-04-01 18:15:00|6118|6116|6118.3|6116.3|6118.3|6116.3|6117.8|6115.8|32
1617301200000|2021-04-01 18:20:00|6118|6116|6120.5|6118.5|6120.8|6118.8|6117.8|6115.8|39
1617301500000|2021-04-01 18:25:00|6120.8|6118.8|6119.3|6117.3|6120.8|6118.8|6118.8|6116.8|18
1617301800000|2021-04-01 18:30:00|6119.5|6117.5|6119.8|6117.8|6119.8|6117.8|6119.3|6117.3|21
1617302100000|2021-04-01 18:35:00|6120.3|6118.3|6120.8|6118.8|6121.3|6119.3|6119.8|6117.8|38
1617302400000|2021-04-01 18:40:00|6120.5|6118.5|6122|6120|6122.3|6120.3|6120.3|6118.3|45
1617302700000|2021-04-01 18:45:00|6122.3|6120.3|6122|6120|6122.5|6120.5|6120.5|6118.5|20
1617303000000|2021-04-01 18:50:00|6122.3|6120.3|6121.8|6119.8|6122.8|6120.8|6121.8|6119.8|20
1617303300000|2021-04-01 18:55:00|6121.5|6119.5|6122.8|6120.8|6123|6121|6121.3|6119.3|18
1617303600000|2021-04-01 19:00:00|6122.5|6120.5|6122.8|6120.8|6123.3|6121.3|6121.3|6119.3|37
1617303900000|2021-04-01 19:05:00|6122.5|6120.5|6124.3|6122.3|6124.3|6122.3|6121|6119|44
1617304200000|2021-04-01 19:10:00|6124.5|6122.5|6123.5|6121.5|6125.3|6123.3|6123|6121|49
1617304500000|2021-04-01 19:15:00|6123.3|6121.3|6123.8|6121.8|6125|6123|6121.3|6119.3|59
1617304800000|2021-04-01 19:20:00|6123.5|6121.5|6123.3|6121.3|6123.8|6121.8|6122.3|6120.3|42
1617305100000|2021-04-01 19:25:00|6123.5|6121.5|6126.3|6124.3|6126.3|6124.3|6123.3|6121.3|69
1617305400000|2021-04-01 19:30:00|6126|6124|6128.3|6126.3|6128.8|6126.8|6125.5|6123.5|47
1617305700000|2021-04-01 19:35:00|6128|6126|6126.5|6124.5|6128.8|6126.8|6125.3|6123.3|53
1617306000000|2021-04-01 19:40:00|6126.3|6124.3|6126.5|6124.5|6126.8|6124.8|6125.5|6123.5|46
1617306300000|2021-04-01 19:45:00|6126.8|6124.8|6130.3|6128.3|6131|6129|6126.8|6124.8|302
1617306600000|2021-04-01 19:50:00|6130|6128|6135.3|6133.3|6135.3|6133.3|6129.3|6127.3|311
1617306900000|2021-04-01 19:55:00|6135.8|6133.8|6142|6140|6147.3|6145.3|6133.3|6131.3|548
1617307200000|2021-04-01 20:00:00|6139.8|6135.8|6140.8|6136.8|6141.6|6137.6|6137.3|6133.3|0
1617307500000|2021-04-01 20:05:00|6141.1|6137.1|6141.3|6137.3|6141.5|6137.5|6140.7|6136.7|0
1617307800000|2021-04-01 20:10:00|6141.1|6137.1|6143.2|6139.2|6143.7|6139.7|6141.1|6137.1|0
1617308100000|2021-04-01 20:15:00|6143.3|6139.3|6142.6|6138.6|6143.6|6139.6|6142.2|6138.2|0
1617308400000|2021-04-01 20:20:00|6142.7|6138.7|6142|6138|6142.8|6138.8|6142|6138|0
1617308700000|2021-04-01 20:25:00|6142.1|6138.1|6141.1|6137.1|6142.1|6138.1|6141.1|6137.1|0
1617309000000|2021-04-01 20:30:00|6141.5|6137.5|6142.2|6138.2|6142.9|6138.9|6141.2|6137.2|0
1617309300000|2021-04-01 20:35:00|6141.9|6137.9|6141.9|6137.9|6142.2|6138.2|6141.5|6137.5|0
1617309600000|2021-04-01 20:40:00|6141.3|6137.3|6143.1|6139.1|6143.1|6139.1|6141.3|6137.3|0
1617309900000|2021-04-01 20:45:00|6143.2|6139.2|6142.5|6138.5|6143.5|6139.5|6142.1|6138.1|0
1617310200000|2021-04-01 20:50:00|6142.4|6138.4|6142.1|6138.1|6142.5|6138.5|6141.7|6137.7|0
1617310500000|2021-04-01 20:55:00|6142|6138|6142.2|6138.2|6142.8|6138.8|6141.7|6137.7|0
1617310800000|2021-04-01 21:00:00|6142|6138|6141.8|6137.8|6142.1|6138.1|6141.8|6137.8|0
1617311400000|2021-04-01 21:10:00|6141.7|6137.7|6141.7|6137.7|6141.7|6137.7|6141.7|6137.7|0
1617313500000|2021-04-01 21:45:00|6141.8|6137.8|6141.8|6137.8|6141.8|6137.8|6141.8|6137.8|0
1617314400000|2021-04-01 22:00:00|6141.9|6137.9|6142.1|6138.1|6142.8|6138.8|6139.7|6135.7|0
1617314700000|2021-04-01 22:05:00|6142.4|6138.4|6140.3|6136.3|6142.4|6138.4|6140.3|6136.3|0
1617315000000|2021-04-01 22:10:00|6140.2|6136.2|6139.9|6135.9|6140.6|6136.6|6139.9|6135.9|0
1617315300000|2021-04-01 22:15:00|6139.6|6135.6|6140.5|6136.5|6140.6|6136.6|6139.6|6135.6|0
1617315600000|2021-04-01 22:20:00|6140.6|6136.6|6139.9|6135.9|6141.9|6137.9|6139.9|6135.9|0
1617315900000|2021-04-01 22:25:00|6140.1|6136.1|6141.3|6137.3|6141.3|6137.3|6139.9|6135.9|0
1617316200000|2021-04-01 22:30:00|6141.4|6137.4|6142.2|6138.2|6143|6139|6141.3|6137.3|0
1617316500000|2021-04-01 22:35:00|6142.3|6138.3|6142.2|6138.2|6142.5|6138.5|6141.9|6137.9|0
1617316800000|2021-04-01 22:40:00|6142.3|6138.3|6142.2|6138.2|6142.4|6138.4|6141.9|6137.9|0
1617317100000|2021-04-01 22:45:00|6142.3|6138.3|6142.5|6138.5|6142.5|6138.5|6142.3|6138.3|0
1617317400000|2021-04-01 22:50:00|6142.6|6138.6|6142.3|6138.3|6142.6|6138.6|6142.3|6138.3|0
1617317700000|2021-04-01 22:55:00|6142.6|6138.6|6142.6|6138.6|6142.6|6138.6|6142.6|6138.6|0
1617318000000|2021-04-01 23:00:00|6142.5|6138.5|6144.6|6140.6|6145.4|6141.4|6142.3|6138.3|0
1617318300000|2021-04-01 23:05:00|6144.7|6140.7|6143.7|6139.7|6144.7|6140.7|6143.4|6139.4|0
1617318600000|2021-04-01 23:10:00|6143.4|6139.4|6143.7|6139.7|6144|6140|6143.1|6139.1|0
1617318900000|2021-04-01 23:15:00|6143.9|6139.9|6142.9|6139.9|6144|6140.4|6142.9|6139.9|0
1617319200000|2021-04-01 23:20:00|6142.8|6139.8|6143.1|6140.1|6143.2|6140.2|6142.6|6139.6|0
1617319500000|2021-04-01 23:25:00|6143.2|6140.2|6142.9|6139.9|6143.2|6140.2|6142.9|6139.9|0
1617319800000|2021-04-01 23:30:00|6143|6140|6142.9|6139.9|6143.5|6140.5|6142.9|6139.9|0
1617320100000|2021-04-01 23:35:00|6142.8|6139.8|6144|6141|6144.2|6141.2|6142.6|6139.6|0
1617320400000|2021-04-01 23:40:00|6143.8|6140.8|6143.8|6140.8|6144.2|6141.2|6143.5|6140.5|0
1617320700000|2021-04-01 23:45:00|6143.9|6140.9|6143.5|6140.5|6144.2|6141.2|6143.5|6140.5|0
1617321000000|2021-04-01 23:50:00|6143.6|6140.6|6143.8|6140.8|6144.1|6141.1|6143.5|6140.5|0
1617321300000|2021-04-01 23:55:00|6143.9|6140.9|6143.9|6140.9|6144.2|6141.2|6143.9|6140.9|0
1617321600000|2021-04-02 00:00:00|6143.7|6140.7|6143.9|6140.9|6144.2|6141.2|6143.3|6140.3|0
1617321900000|2021-04-02 00:05:00|6144|6141|6144.3|6141.3|6144.3|6141.3|6143.9|6140.9|0
1617322200000|2021-04-02 00:10:00|6144.2|6141.2|6144|6141|6144.3|6141.3|6143.6|6140.6|0
1617322500000|2021-04-02 00:15:00|6144.3|6141.3|6143.6|6140.6|6144.3|6141.3|6143.6|6140.6|0
1617322800000|2021-04-02 00:20:00|6143.3|6140.3|6143.3|6140.3|6143.7|6140.7|6142.7|6139.7|0
1617323100000|2021-04-02 00:25:00|6143|6140|6143.6|6140.6|6143.6|6140.6|6142.8|6139.8|0
1617323400000|2021-04-02 00:30:00|6143.9|6140.9|6143.9|6140.9|6143.9|6140.9|6143.3|6140.3|0
1617323700000|2021-04-02 00:35:00|6143.8|6140.8|6143.9|6140.9|6144.2|6141.2|6143.6|6140.6|0
1617324000000|2021-04-02 00:40:00|6144.2|6141.2|6143.9|6140.9|6144.2|6141.2|6143.9|6140.9|0
1617324300000|2021-04-02 00:45:00|6144.2|6141.2|6144.3|6141.3|6144.3|6141.3|6144.2|6141.2|0
1617324600000|2021-04-02 00:50:00|6144.2|6141.2|6144|6141|6144.3|6141.3|6144|6141|0
1617324900000|2021-04-02 00:55:00|6144.3|6141.3|6144|6141|6144.3|6141.3|6144|6141|0
1617325200000|2021-04-02 01:00:00|6144.3|6141.3|6144.3|6141.3|6144.3|6141.3|6144|6141|0
1617325500000|2021-04-02 01:05:00|6144.2|6141.2|6144.3|6141.3|6144.3|6141.3|6144|6141|0
1617325800000|2021-04-02 01:10:00|6144.7|6141.7|6144.3|6141.3|6145.1|6142.1|6144.3|6141.3|0
1617326100000|2021-04-02 01:15:00|6144.2|6141.2|6143.4|6140.4|6144.2|6141.2|6143|6140|0
1617326400000|2021-04-02 01:20:00|6143.5|6140.5|6143.7|6140.7|6143.7|6140.7|6143.5|6140.5|0
1617327300000|2021-04-02 01:35:00|6143.6|6140.6|6143|6140|6143.7|6140.7|6142.7|6139.7|0
1617327600000|2021-04-02 01:40:00|6142.7|6139.7|6143|6140|6143.3|6140.3|6142.6|6139.6|0
1617327900000|2021-04-02 01:45:00|6143.1|6140.1|6143.3|6140.3|6143.6|6140.6|6143.1|6140.1|0
1617328200000|2021-04-02 01:50:00|6143|6140|6143.6|6140.6|6143.6|6140.6|6143|6140|0
1617328500000|2021-04-02 01:55:00|6143.7|6140.7|6143.6|6140.6|6143.9|6140.9|6143.6|6140.6|0
1617328800000|2021-04-02 02:00:00|6143.3|6140.3|6143.6|6140.6|6143.6|6140.6|6143.3|6140.3|0
1617329100000|2021-04-02 02:05:00|6143.3|6140.3|6142.6|6139.6|6143.6|6140.6|6142.6|6139.6|0
1617329400000|2021-04-02 02:10:00|6142.5|6139.5|6142.6|6139.6|6142.6|6139.6|6141.9|6138.9|0
1617329700000|2021-04-02 02:15:00|6142.5|6139.5|6143.3|6140.3|6143.3|6140.3|6142.4|6139.4|0
1617330000000|2021-04-02 02:20:00|6143.2|6140.2|6143|6140|6143.3|6140.3|6143|6140|0
1617330300000|2021-04-02 02:25:00|6143.1|6140.1|6143.3|6140.3|6143.3|6140.3|6143|6140|0
1617330600000|2021-04-02 02:30:00|6143|6140|6144.3|6141.3|6144.3|6141.3|6143|6140|0
1617330900000|2021-04-02 02:35:00|6144.6|6141.6|6144.6|6141.6|6145.3|6142.3|6144.3|6141.3|0
1617331200000|2021-04-02 02:40:00|6144.5|6141.5|6144.6|6141.6|6145|6142|6143.9|6140.9|0
1617331500000|2021-04-02 02:45:00|6144.9|6141.9|6144.6|6141.6|6144.9|6141.9|6144.6|6141.6|0
1617331800000|2021-04-02 02:50:00|6144.5|6141.5|6144.6|6141.6|6144.6|6141.6|6144.3|6141.3|0
1617332100000|2021-04-02 02:55:00|6144.3|6141.3|6144.6|6141.6|6144.6|6141.6|6144.3|6141.3|0
1617332400000|2021-04-02 03:00:00|6144.5|6141.5|6144.6|6141.6|6144.6|6141.6|6144.3|6141.3|0
1617332700000|2021-04-02 03:05:00|6144.5|6141.5|6144.6|6141.6|6144.6|6141.6|6144.3|6141.3|0
1617333000000|2021-04-02 03:10:00|6144.3|6141.3|6144.3|6141.3|6144.3|6141.3|6144|6141|0
1617333300000|2021-04-02 03:15:00|6144|6141|6144|6141|6144.3|6141.3|6144|6141|0
1617333600000|2021-04-02 03:20:00|6144.1|6141.1|6144.3|6141.3|6144.3|6141.3|6144.1|6141.1|0
1617334200000|2021-04-02 03:30:00|6144.4|6141.4|6144.3|6141.3|6144.5|6141.5|6144.3|6141.3|0
1617334500000|2021-04-02 03:35:00|6144.4|6141.4|6144.3|6141.3|6144.5|6141.5|6144.3|6141.3|0
1617334800000|2021-04-02 03:40:00|6144.4|6141.4|6144.3|6141.3|6144.6|6141.6|6144.3|6141.3|0
1617335100000|2021-04-02 03:45:00|6144.4|6141.4|6144.6|6141.6|6144.6|6141.6|6144.3|6141.3|0
1617335400000|2021-04-02 03:50:00|6144.3|6141.3|6144.6|6141.6|6144.6|6141.6|6144.3|6141.3|0
1617336000000|2021-04-02 04:00:00|6144.7|6141.7|6144.6|6141.6|6145.1|6142.1|6144.6|6141.6|0
1617336300000|2021-04-02 04:05:00|6144.7|6141.7|6144.6|6141.6|6145.1|6142.1|6144.6|6141.6|0
1617336600000|2021-04-02 04:10:00|6144.7|6141.7|6144.7|6141.7|6145.1|6142.1|6144.7|6141.7|0
1617336900000|2021-04-02 04:15:00|6144.6|6141.6|6144.7|6141.7|6144.7|6141.7|6144.3|6141.3|0
1617338400000|2021-04-02 04:40:00|6144.6|6141.6|6144.6|6141.6|6144.6|6141.6|6144.6|6141.6|0
1617339000000|2021-04-02 04:50:00|6144.3|6141.3|6144.5|6141.5|6144.5|6141.5|6144.2|6141.2|0
1617339300000|2021-04-02 04:55:00|6144.9|6141.9|6144.9|6141.9|6144.9|6141.9|6144.9|6141.9|0
1617339600000|2021-04-02 05:00:00|6144.5|6141.5|6144.1|6141.1|6144.9|6141.9|6144.1|6141.1|0
1617339900000|2021-04-02 05:05:00|6143.8|6140.8|6143.5|6140.5|6143.8|6140.8|6143.5|6140.5|0
1617340200000|2021-04-02 05:10:00|6143.8|6140.8|6144.1|6141.1|6144.1|6141.1|6143.5|6140.5|0
1617340500000|2021-04-02 05:15:00|6144|6141|6144.1|6141.1|6144.1|6141.1|6143.7|6140.7|0
1617340800000|2021-04-02 05:20:00|6144|6141|6143.7|6140.7|6144.1|6141.1|6143.4|6140.4|0
1617341100000|2021-04-02 05:25:00|6143.8|6140.8|6144|6141|6144|6141|6143.8|6140.8|0
1617341400000|2021-04-02 05:30:00|6144.1|6141.1|6144.3|6141.3|6144.3|6141.3|6144|6141|0
1617341700000|2021-04-02 05:35:00|6144.2|6141.2|6144.1|6141.1|6144.4|6141.4|6143.8|6140.8|0
1617342000000|2021-04-02 05:40:00|6143.9|6140.9|6144.1|6141.1|6144.1|6141.1|6143.8|6140.8|0
1617342300000|2021-04-02 05:45:00|6144.4|6141.4|6144.9|6141.9|6144.9|6141.9|6144.4|6141.4|0
1617342600000|2021-04-02 05:50:00|6145|6142|6146.9|6143.9|6146.9|6143.9|6144.8|6141.8|0
1617342900000|2021-04-02 05:55:00|6147|6144|6148.6|6145.6|6149.2|6146.2|6147|6144|0
1617343200000|2021-04-02 06:00:00|6147.4|6144.4|6149.7|6145.7|6149.7|6145.7|6147.4|6143.9|0
1617343500000|2021-04-02 06:05:00|6149.4|6145.4|6149.4|6145.4|6149.4|6145.4|6148.7|6144.7|0
1617343800000|2021-04-02 06:10:00|6149.7|6145.7|6150.6|6146.6|6150.9|6146.9|6149.7|6145.7|0
1617344100000|2021-04-02 06:15:00|6151|6147|6151|6147|6151.8|6147.8|6151|6147|0
1617344400000|2021-04-02 06:20:00|6150.8|6146.8|6150.3|6146.3|6151|6147|6150.1|6146.1|0
1617344700000|2021-04-02 06:25:00|6150.5|6146.5|6149.4|6145.4|6150.7|6146.7|6149|6145|0
1617345000000|2021-04-02 06:30:00|6149|6145|6148.9|6144.9|6149.2|6145.2|6148.5|6144.5|0
1617345300000|2021-04-02 06:35:00|6149.2|6145.2|6148.5|6144.5|6149.2|6145.2|6148.5|6144.5|0
1617345600000|2021-04-02 06:40:00|6148.9|6144.9|6148.5|6144.5|6149.2|6145.2|6148.5|6144.5|0
1617345900000|2021-04-02 06:45:00|6148.9|6144.9|6148.8|6144.8|6149|6145|6148.5|6144.5|0
1617346200000|2021-04-02 06:50:00|6149.1|6145.1|6148.8|6144.8|6149.1|6145.1|6148.7|6144.7|0
1617346500000|2021-04-02 06:55:00|6148.5|6144.5|6148.5|6144.5|6148.5|6144.5|6148.5|6144.5|0
1617346800000|2021-04-02 07:00:00|6148.1|6144.1|6149.2|6145.2|6149.2|6145.2|6148.1|6144.1|0
1617347100000|2021-04-02 07:05:00|6149.1|6145.1|6149.5|6145.5|6149.5|6145.5|6148.4|6144.4|0
1617347400000|2021-04-02 07:10:00|6149.3|6145.3|6149.4|6145.4|6149.4|6145.4|6148.7|6144.7|0
1617347700000|2021-04-02 07:15:00|6149.1|6145.1|6149.8|6145.8|6149.8|6145.8|6148.7|6144.7|0
1617348000000|2021-04-02 07:20:00|6149.6|6145.6|6149|6145|6149.8|6145.8|6149|6145|0
1617348300000|2021-04-02 07:25:00|6148.7|6144.7|6149|6145|6149|6145|6148.6|6144.6|0
1617348600000|2021-04-02 07:30:00|6149.3|6145.3|6149.3|6145.3|6149.7|6145.7|6149.3|6145.3|0
1617348900000|2021-04-02 07:35:00|6149.1|6145.1|6149.2|6145.2|6149.6|6145.6|6148.5|6144.5|0
1617349200000|2021-04-02 07:40:00|6149.4|6145.4|6149.2|6145.2|6149.6|6145.6|6148.9|6144.9|0
1617349500000|2021-04-02 07:45:00|6149|6145|6148.8|6144.8|6149.2|6145.2|6148.8|6144.8|0
1617349800000|2021-04-02 07:50:00|6148.5|6144.5|6148.8|6144.8|6148.8|6144.8|6148.5|6144.5|0
1617350100000|2021-04-02 07:55:00|6148.9|6144.9|6148.5|6144.5|6148.9|6144.9|6148.5|6144.5|0
1617350400000|2021-04-02 08:00:00|6148.7|6144.7|6148.9|6144.9|6148.9|6144.9|6148.5|6144.5|0
1617350700000|2021-04-02 08:05:00|6148.7|6144.7|6148.9|6144.9|6148.9|6144.9|6148.5|6144.5|0
1617351000000|2021-04-02 08:10:00|6148.5|6144.5|6148.3|6144.3|6148.6|6144.6|6147.9|6143.9|0
1617351300000|2021-04-02 08:15:00|6148.4|6144.4|6147|6143|6148.4|6144.4|6147|6143|0
1617351600000|2021-04-02 08:20:00|6146.7|6142.7|6148.1|6144.1|6148.2|6144.2|6146.3|6142.3|0
1617351900000|2021-04-02 08:25:00|6148.4|6144.4|6147.9|6143.9|6148.7|6144.7|6147.9|6143.9|0
1617352200000|2021-04-02 08:30:00|6148|6144|6148.3|6144.3|6148.3|6144.3|6148|6144|0
1617352500000|2021-04-02 08:35:00|6148.5|6144.5|6148.6|6144.6|6148.6|6144.6|6148.3|6144.3|0
1617352800000|2021-04-02 08:40:00|6148.7|6144.7|6148.7|6144.7|6148.7|6144.7|6148.7|6144.7|0
1617353100000|2021-04-02 08:45:00|6148.6|6144.6|6148.6|6144.6|6149|6145|6148.3|6144.3|0
1617353400000|2021-04-02 08:50:00|6148.3|6144.3|6149|6145|6149|6145|6148.3|6144.3|0
1617353700000|2021-04-02 08:55:00|6149.3|6145.3|6151.8|6147.8|6151.9|6147.9|6149.3|6145.3|0
1617354000000|2021-04-02 09:00:00|6151.1|6147.1|6150.8|6146.8|6151.1|6147.1|6150.5|6146.5|0
1617354300000|2021-04-02 09:05:00|6150.5|6146.5|6150.1|6146.1|6150.5|6146.5|6150.1|6146.1|0
1617354600000|2021-04-02 09:10:00|6150.5|6146.5|6150.1|6146.1|6150.5|6146.5|6150.1|6146.1|0
1617354900000|2021-04-02 09:15:00|6150.3|6146.3|6149.8|6145.8|6150.3|6146.3|6149.8|6145.8|0
1617355200000|2021-04-02 09:20:00|6149.6|6145.6|6149.8|6145.8|6149.8|6145.8|6149.4|6145.4|0
1617355500000|2021-04-02 09:25:00|6149.4|6145.4|6149.5|6145.5|6149.8|6145.8|6149.4|6145.4|0
1617355800000|2021-04-02 09:30:00|6149.3|6145.3|6148.8|6144.8|6149.5|6145.5|6148.4|6144.4|0
1617356100000|2021-04-02 09:35:00|6148.9|6144.9|6149.8|6145.8|6149.8|6145.8|6148.8|6144.8|0
1617356400000|2021-04-02 09:40:00|6149.5|6145.5|6149.5|6145.5|6149.5|6145.5|6149.1|6145.1|0
1617356700000|2021-04-02 09:45:00|6149.1|6145.1|6149.8|6145.8|6149.8|6145.8|6149.1|6145.1|0
1617357000000|2021-04-02 09:50:00|6149.5|6145.5|6149.8|6145.8|6149.8|6145.8|6149.5|6145.5|0
1617357300000|2021-04-02 09:55:00|6150|6146|6150.5|6146.5|6150.5|6146.5|6149.8|6145.8|0
1617357600000|2021-04-02 10:00:00|6150.7|6146.7|6150.5|6146.5|6150.8|6146.8|6150.5|6146.5|0
1617357900000|2021-04-02 10:05:00|6150.2|6146.2|6150.1|6146.1|6150.2|6146.2|6149.8|6145.8|0
1617358200000|2021-04-02 10:10:00|6149.8|6145.8|6149.8|6145.8|6149.8|6145.8|6149.8|6145.8|0
1617358500000|2021-04-02 10:15:00|6149.4|6145.4|6149.4|6145.4|6149.8|6145.8|6149.4|6145.4|0
1617358800000|2021-04-02 10:20:00|6149.3|6145.3|6149.4|6145.4|6149.4|6145.4|6149.1|6145.1|0
1617359100000|2021-04-02 10:25:00|6149.1|6145.1|6148.7|6144.7|6149.4|6145.4|6148.4|6144.4|0
1617359400000|2021-04-02 10:30:00|6148.9|6144.9|6148.4|6144.4|6149.1|6145.1|6148.4|6144.4|0
1617359700000|2021-04-02 10:35:00|6148.1|6144.1|6147.6|6143.6|6149|6145|6147.3|6143.3|0
1617360000000|2021-04-02 10:40:00|6148|6144|6148.3|6144.3|6148.3|6144.3|6147.6|6143.6|0
1617360300000|2021-04-02 10:45:00|6148.6|6144.6|6150.4|6146.4|6150.4|6146.4|6148.6|6144.6|0
1617360600000|2021-04-02 10:50:00|6150.6|6146.6|6149.4|6145.4|6150.7|6146.7|6149.4|6145.4|0
1617360900000|2021-04-02 10:55:00|6149.3|6145.3|6151.4|6147.4|6151.4|6147.4|6149.3|6145.3|0
1617361200000|2021-04-02 11:00:00|6151.1|6147.1|6150.7|6146.7|6151.8|6147.8|6150.6|6146.6|0
1617361500000|2021-04-02 11:05:00|6150.4|6146.4|6150|6146|6150.4|6146.4|6150|6146|0
1617361800000|2021-04-02 11:10:00|6150.1|6146.1|6150.1|6146.1|6150.8|6146.8|6150.1|6146.1|0
1617362100000|2021-04-02 11:15:00|6149.7|6145.7|6149.7|6145.7|6150.1|6146.1|6149.7|6145.7|0
1617362400000|2021-04-02 11:20:00|6150.1|6146.1|6150.8|6146.8|6150.8|6146.8|6149.7|6145.7|0
1617363000000|2021-04-02 11:30:00|6151.1|6147.1|6151.2|6147.2|6151.6|6147.6|6151.1|6147.1|0
1617363300000|2021-04-02 11:35:00|6151.6|6147.6|6151.6|6147.6|6151.7|6147.7|6151.2|6147.2|0
1617363600000|2021-04-02 11:40:00|6151.2|6147.2|6151.4|6147.4|6151.6|6147.6|6151.2|6147.2|0
1617363900000|2021-04-02 11:45:00|6151.6|6147.6|6151.6|6147.6|6151.9|6147.9|6151.2|6147.2|0
1617364200000|2021-04-02 11:50:00|6151.9|6147.9|6151.9|6147.9|6151.9|6147.9|6151.2|6147.2|0
1617364500000|2021-04-02 11:55:00|6151.8|6147.8|6152.6|6148.6|6152.6|6148.6|6151.6|6147.6|0
1617364800000|2021-04-02 12:00:00|6153.3|6149.3|6152.9|6148.9|6153.9|6149.9|6152.6|6148.6|0
1617365100000|2021-04-02 12:05:00|6153.1|6149.1|6152.5|6148.5|6154.3|6150.3|6152.5|6148.5|0
1617365400000|2021-04-02 12:10:00|6152.7|6148.7|6151.4|6147.4|6152.9|6148.9|6150.7|6146.7|0
1617365700000|2021-04-02 12:15:00|6151.2|6147.2|6151.2|6147.2|6152.4|6148.4|6151.1|6147.1|0
1617366000000|2021-04-02 12:20:00|6151.1|6147.1|6153.8|6149.8|6154.5|6150.5|6151.1|6147.1|0
1617366300000|2021-04-02 12:25:00|6154.2|6150.2|6153.1|6149.1|6154.8|6150.8|6151.5|6147.5|0
1617366600000|2021-04-02 12:30:00|6153|6149|6160.1|6156.1|6169|6165|6150.7|6146.7|0
1617366900000|2021-04-02 12:35:00|6160.5|6156.5|6162.5|6158.5|6167.5|6163.5|6159.8|6155.8|0
1617367200000|2021-04-02 12:40:00|6160.1|6156.1|6166.7|6162.7|6166.7|6162.7|6159|6155|0
1617367500000|2021-04-02 12:45:00|6167.1|6163.1|6167|6163|6172.4|6168.4|6165.7|6161.7|0
1617367800000|2021-04-02 12:50:00|6166.6|6162.6|6166.5|6162.5|6167.7|6163.7|6165.5|6161.5|0
1617368100000|2021-04-02 12:55:00|6167.1|6163.1|6163.9|6159.9|6167.6|6163.6|6162.2|6158.2|0
1617368400000|2021-04-02 13:00:00|6163.7|6159.7|6161.1|6157.1|6164.1|6160.1|6160.9|6156.9|0
1617368700000|2021-04-02 13:05:00|6161.5|6157.5|6156.9|6152.9|6162.2|6158.2|6155|6151|0
1617369000000|2021-04-02 13:10:00|6157.1|6153.1|6155.6|6151.6|6157.8|6153.8|6153.8|6149.8|0
1617573600000|2021-04-04 22:00:00|6152.5|6148.5|6152.5|6148.5|6153.9|6149.9|6149.7|6145.7|0
1617573900000|2021-04-04 22:05:00|6152.4|6148.4|6152.1|6148.1|6152.7|6148.7|6150.8|6146.8|0
1617574200000|2021-04-04 22:10:00|6152.4|6148.4|6151|6147|6152.7|6148.7|6149.3|6145.3|0
1617574500000|2021-04-04 22:15:00|6151.1|6147.1|6154|6150|6154|6150|6151.1|6147.1|0
1617574800000|2021-04-04 22:20:00|6154.1|6150.1|6153.1|6149.1|6154.4|6150.4|6152.7|6148.7|0
1617575100000|2021-04-04 22:25:00|6153.2|6149.2|6152.4|6148.4|6154.1|6150.1|6151.2|6147.2|0
1617575400000|2021-04-04 22:30:00|6152.1|6148.1|6149|6145|6152.4|6148.4|6148.7|6144.7|0
1617575700000|2021-04-04 22:35:00|6148.7|6144.7|6151|6147|6151|6147|6148.7|6144.7|0
1617576000000|2021-04-04 22:40:00|6150.7|6146.7|6150.4|6146.4|6152.4|6148.4|6149|6145|0
1617576300000|2021-04-04 22:45:00|6150.7|6146.7|6150.8|6146.8|6151.5|6147.5|6150.1|6146.1|0
1617576600000|2021-04-04 22:50:00|6150.7|6146.7|6149.5|6145.5|6150.7|6146.7|6149|6145|0
1617576900000|2021-04-04 22:55:00|6149.4|6145.4|6151.4|6147.4|6153.8|6149.8|6149.4|6145.4|0
1617577200000|2021-04-04 23:00:00|6151.5|6147.5|6152|6148|6153.4|6149.4|6151.4|6147.4|0
1617577500000|2021-04-04 23:05:00|6151.9|6147.9|6151.7|6147.7|6152.6|6148.6|6151.4|6147.4|0
1617577800000|2021-04-04 23:10:00|6151.6|6147.6|6153.1|6149.1|6153.4|6149.4|6150.9|6146.9|0
1617578100000|2021-04-04 23:15:00|6153.4|6149.4|6154.9|6151.9|6154.9|6151.9|6151.5|6148.5|0
1617578400000|2021-04-04 23:20:00|6154.7|6151.7|6156.1|6153.1|6156.9|6153.9|6154.6|6151.6|0
1617578700000|2021-04-04 23:25:00|6156|6153|6156.7|6153.7|6158|6155|6155.7|6152.7|0
1617579000000|2021-04-04 23:30:00|6156.8|6153.8|6157.3|6154.3|6159|6156|6156.8|6153.8|0
1617579300000|2021-04-04 23:35:00|6157.4|6154.4|6160.2|6157.2|6160.2|6157.2|6157|6154|0
1617579600000|2021-04-04 23:40:00|6160.1|6157.1|6160.5|6157.5|6160.5|6157.5|6159.4|6156.4|0
1617579900000|2021-04-04 23:45:00|6160.2|6157.2|6160.1|6157.1|6160.7|6157.7|6159.3|6156.3|0
1617580200000|2021-04-04 23:50:00|6160.2|6157.2|6162.1|6159.1|6162.8|6159.8|6160.1|6157.1|0
1617580500000|2021-04-04 23:55:00|6161.8|6158.8|6161.4|6158.4|6162.8|6159.8|6161.1|6158.1|0
1617580800000|2021-04-05 00:00:00|6161.5|6158.5|6160.7|6157.7|6161.7|6158.7|6158.7|6155.7|0
1617581100000|2021-04-05 00:05:00|6160.6|6157.6|6159.3|6156.3|6161.7|6158.7|6159.3|6156.3|0
1617581400000|2021-04-05 00:10:00|6159.7|6156.7|6157.2|6154.2|6159.7|6156.7|6156.9|6153.9|0
1617581700000|2021-04-05 00:15:00|6157.1|6154.1|6157.2|6154.2|6158|6155|6156.6|6153.6|0
1617582000000|2021-04-05 00:20:00|6156.9|6153.9|6157.2|6154.2|6157.5|6154.5|6156.6|6153.6|0
1617582300000|2021-04-05 00:25:00|6156.9|6153.9|6158.3|6155.3|6158.3|6155.3|6156.3|6153.3|0
1617582600000|2021-04-05 00:30:00|6158.4|6155.4|6161|6158|6161|6158|6158|6155|0
1617582900000|2021-04-05 00:35:00|6161.4|6158.4|6160.3|6157.3|6161.7|6158.7|6160.2|6157.2|0
1617583200000|2021-04-05 00:40:00|6160|6157|6160.7|6157.7|6161|6158|6159|6156|0
1617583500000|2021-04-05 00:45:00|6160.6|6157.6|6160|6157|6160.7|6157.7|6159.7|6156.7|0
1617583800000|2021-04-05 00:50:00|6160.1|6157.1|6160.3|6157.3|6161|6158|6159.3|6156.3|0
1617584100000|2021-04-05 00:55:00|6160|6157|6159.7|6156.7|6160.3|6157.3|6159.3|6156.3|0
1617584400000|2021-04-05 01:00:00|6159.8|6156.8|6159|6156|6160|6157|6158.6|6155.6|0
1617584700000|2021-04-05 01:05:00|6158.9|6155.9|6159|6156|6159.3|6156.3|6158.6|6155.6|0
1617585000000|2021-04-05 01:10:00|6159.3|6156.3|6158.6|6155.6|6159.3|6156.3|6158.6|6155.6|0
1617585300000|2021-04-05 01:15:00|6158.3|6155.3|6158|6155|6159|6156|6158|6155|0
1617585600000|2021-04-05 01:20:00|6157.6|6154.6|6158.6|6155.6|6158.6|6155.6|6157.6|6154.6|0
1617585900000|2021-04-05 01:25:00|6158.7|6155.7|6157.2|6154.2|6158.9|6155.9|6157.2|6154.2|0
1617586200000|2021-04-05 01:30:00|6156.9|6153.9|6156.9|6153.9|6157.6|6154.6|6156.9|6153.9|0
1617586500000|2021-04-05 01:35:00|6157|6154|6157.2|6154.2|6157.6|6154.6|6156.9|6153.9|0
1617586800000|2021-04-05 01:40:00|6157.1|6154.1|6156.6|6153.6|6157.2|6154.2|6156.6|6153.6|0
1617587100000|2021-04-05 01:45:00|6156.3|6153.3|6158.3|6155.3|6158.3|6155.3|6156.3|6153.3|0
1617587400000|2021-04-05 01:50:00|6158|6155|6157.6|6154.6|6158.3|6155.3|6157.2|6154.2|0
1617587700000|2021-04-05 01:55:00|6158|6155|6158|6155|6158.3|6155.3|6157.6|6154.6|0
1617588000000|2021-04-05 02:00:00|6157.9|6154.9|6158.9|6155.9|6158.9|6155.9|6157.6|6154.6|0
1617588300000|2021-04-05 02:05:00|6158.6|6155.6|6158.3|6155.3|6158.6|6155.6|6158|6155|0
1617588600000|2021-04-05 02:10:00|6158|6155|6156.6|6153.6|6158|6155|6156.6|6153.6|0
1617588900000|2021-04-05 02:15:00|6156.3|6153.3|6155.2|6152.2|6156.9|6153.9|6154.9|6151.9|0
1617589200000|2021-04-05 02:20:00|6154.9|6151.9|6156.9|6153.9|6156.9|6153.9|6154.6|6151.6|0
1617589500000|2021-04-05 02:25:00|6156.8|6153.8|6155.7|6152.7|6157.2|6154.2|6155.5|6152.5|0
1617589800000|2021-04-05 02:30:00|6155.6|6152.6|6154.9|6151.9|6155.8|6152.8|6154.6|6151.6|0
1617590100000|2021-04-05 02:35:00|6155.2|6152.2|6155.5|6152.5|6155.5|6152.5|6154.6|6151.6|0
1617590400000|2021-04-05 02:40:00|6155.2|6152.2|6154.6|6151.6|6155.5|6152.5|6154.2|6151.2|0
1617590700000|2021-04-05 02:45:00|6154.9|6151.9|6154.5|6151.5|6155.2|6152.2|6154.5|6151.5|0
1617591000000|2021-04-05 02:50:00|6154.2|6151.2|6153.1|6150.1|6154.5|6151.5|6153.1|6150.1|0
1617591300000|2021-04-05 02:55:00|6153.2|6150.2|6152.8|6149.8|6153.8|6150.8|6152.8|6149.8|0
1617591600000|2021-04-05 03:00:00|6152.9|6149.9|6153.8|6150.8|6154.2|6151.2|6152.9|6149.9|0
1617591900000|2021-04-05 03:05:00|6153.7|6150.7|6154.2|6151.2|6154.2|6151.2|6153.5|6150.5|0
1617592200000|2021-04-05 03:10:00|6153.8|6150.8|6153.5|6150.5|6153.8|6150.8|6153.5|6150.5|0
1617592500000|2021-04-05 03:15:00|6153.8|6150.8|6153.8|6150.8|6153.8|6150.8|6153.5|6150.5|0
1617592800000|2021-04-05 03:20:00|6154.2|6151.2|6154.4|6151.4|6154.8|6151.8|6153.8|6150.8|0
1617593100000|2021-04-05 03:25:00|6154.1|6151.1|6154.8|6151.8|6154.8|6151.8|6153.7|6150.7|0
1617593400000|2021-04-05 03:30:00|6154.7|6151.7|6153.7|6150.7|6154.8|6151.8|6153.7|6150.7|0
1617593700000|2021-04-05 03:35:00|6154.1|6151.1|6153.4|6150.4|6154.1|6151.1|6153.4|6150.4|0
1617594000000|2021-04-05 03:40:00|6153.7|6150.7|6153.7|6150.7|6154.1|6151.1|6153.7|6150.7|0
1617594300000|2021-04-05 03:45:00|6153.6|6150.6|6154.4|6151.4|6154.4|6151.4|6153.4|6150.4|0
1617594600000|2021-04-05 03:50:00|6154.1|6151.1|6154.4|6151.4|6154.7|6151.7|6154.1|6151.1|0
1617594900000|2021-04-05 03:55:00|6154.5|6151.5|6154.7|6151.7|6155.1|6152.1|6154.4|6151.4|0
1617595200000|2021-04-05 04:00:00|6154.8|6151.8|6155.1|6152.1|6156|6153|6154.8|6151.8|0
1617595500000|2021-04-05 04:05:00|6155|6152|6155.4|6152.4|6155.7|6152.7|6154.4|6151.4|0
1617595800000|2021-04-05 04:10:00|6155.7|6152.7|6155.4|6152.4|6155.7|6152.7|6155.1|6152.1|0
1617596100000|2021-04-05 04:15:00|6155.3|6152.3|6154.4|6151.4|6155.4|6152.4|6154.4|6151.4|0
1617596400000|2021-04-05 04:20:00|6154.5|6151.5|6154.4|6151.4|6155.4|6152.4|6154.4|6151.4|0
1617596700000|2021-04-05 04:25:00|6154.1|6151.1|6154.4|6151.4|6154.7|6151.7|6154.1|6151.1|0
1617597000000|2021-04-05 04:30:00|6154.1|6151.1|6153.7|6150.7|6154.4|6151.4|6153.7|6150.7|0
1617597300000|2021-04-05 04:35:00|6154.1|6151.1|6154.1|6151.1|6154.1|6151.1|6154.1|6151.1|0
1617597600000|2021-04-05 04:40:00|6154|6151|6153.6|6150.6|6154.4|6151.4|6153.6|6150.6|0
1617597900000|2021-04-05 04:45:00|6153.7|6150.7|6154.1|6151.1|6154.4|6151.4|6153.7|6150.7|0
1617598200000|2021-04-05 04:50:00|6154|6151|6153.2|6150.2|6154.4|6151.4|6153.2|6150.2|0
1617598500000|2021-04-05 04:55:00|6153.3|6150.3|6153.2|6150.2|6154|6151|6153.2|6150.2|0
1617598800000|2021-04-05 05:00:00|6153.5|6150.5|6153.5|6150.5|6153.9|6150.9|6153.5|6150.5|0
1617599100000|2021-04-05 05:05:00|6153.4|6150.4|6153.1|6150.1|6153.5|6150.5|6152.8|6149.8|0
1617599400000|2021-04-05 05:10:00|6153.2|6150.2|6153|6150|6153.5|6150.5|6152.7|6149.7|0
1617599700000|2021-04-05 05:15:00|6152.7|6149.7|6152.3|6149.3|6153|6150|6152.3|6149.3|0
1617600000000|2021-04-05 05:20:00|6152|6149|6152.6|6149.6|6152.6|6149.6|6152|6149|0
1617600300000|2021-04-05 05:25:00|6152.3|6149.3|6153|6150|6153.3|6150.3|6152.3|6149.3|0
1617600600000|2021-04-05 05:30:00|6152.9|6149.9|6153.3|6150.3|6153.3|6150.3|6152.7|6149.7|0
1617600900000|2021-04-05 05:35:00|6153.2|6150.2|6153.7|6150.7|6154.1|6151.1|6153|6150|0
1617601200000|2021-04-05 05:40:00|6153.8|6150.8|6153.7|6150.7|6154|6151|6153.3|6150.3|0
1617601500000|2021-04-05 05:45:00|6153.8|6150.8|6153.3|6150.3|6154.1|6151.1|6153|6150|0
1617601800000|2021-04-05 05:50:00|6153.2|6150.2|6152.5|6149.5|6153.2|6150.2|6152.5|6149.5|0
1617602100000|2021-04-05 05:55:00|6152.2|6149.2|6150.3|6147.3|6152.5|6149.5|6149.8|6146.8|0
1617602400000|2021-04-05 06:00:00|6150.1|6147.1|6147.1|6143.1|6150.6|6147.5|6145.7|6141.7|0
1617602700000|2021-04-05 06:05:00|6146.7|6142.7|6146.6|6142.6|6147|6143|6146.1|6142.1|0
1617603000000|2021-04-05 06:10:00|6146.3|6142.3|6147.3|6143.3|6147.3|6143.3|6145.6|6141.6|0
1617603300000|2021-04-05 06:15:00|6147.7|6143.7|6148|6144|6148.5|6144.5|6147.3|6143.3|0
1617603600000|2021-04-05 06:20:00|6148.4|6144.4|6148|6144|6148.7|6144.7|6147.3|6143.3|0
1617603900000|2021-04-05 06:25:00|6148.2|6144.2|6149.5|6145.5|6149.7|6145.7|6148|6144|0
1617604200000|2021-04-05 06:30:00|6149.4|6145.4|6149.7|6145.7|6150.1|6146.1|6149.4|6145.4|0
1617604500000|2021-04-05 06:35:00|6149.5|6145.5|6149.4|6145.4|6149.7|6145.7|6149|6145|0
1617604800000|2021-04-05 06:40:00|6149.7|6145.7|6150.1|6146.1|6150.4|6146.4|6149|6145|0
1617605100000|2021-04-05 06:45:00|6149.9|6145.9|6149.8|6145.8|6150.2|6146.2|6149.4|6145.4|0
1617605400000|2021-04-05 06:50:00|6149.6|6145.6|6150.1|6146.1|6150.5|6146.5|6149.6|6145.6|0
1617605700000|2021-04-05 06:55:00|6149.4|6145.4|6150|6146|6150.4|6146.4|6149.4|6145.4|0
1617606000000|2021-04-05 07:00:00|6149.9|6145.9|6148.7|6144.7|6150.4|6146.4|6148.6|6144.6|0
1617606300000|2021-04-05 07:05:00|6148.4|6144.4|6150.8|6146.8|6151.1|6147.1|6148.4|6144.4|0
1617606600000|2021-04-05 07:10:00|6151.1|6147.1|6150.4|6146.4|6151.5|6147.5|6150.4|6146.4|0
1617606900000|2021-04-05 07:15:00|6150.8|6146.8|6149.4|6145.4|6150.8|6146.8|6149.4|6145.4|0
1617607200000|2021-04-05 07:20:00|6149.2|6145.2|6149.7|6145.7|6150.1|6146.1|6149|6145|0
1617607500000|2021-04-05 07:25:00|6149.9|6145.9|6150.4|6146.4|6150.4|6146.4|6149.4|6145.4|0
1617607800000|2021-04-05 07:30:00|6150.6|6146.6|6150.4|6146.4|6150.8|6146.8|6150.1|6146.1|0
1617608100000|2021-04-05 07:35:00|6151.1|6147.1|6150.8|6146.8|6151.1|6147.1|6149.7|6145.7|0
1617608400000|2021-04-05 07:40:00|6150.4|6146.4|6149.4|6145.4|6150.4|6146.4|6149|6145|0
1617608700000|2021-04-05 07:45:00|6149.2|6145.2|6149.4|6145.4|6149.4|6145.4|6149|6145|0
1617609000000|2021-04-05 07:50:00|6149|6145|6150.8|6146.8|6151.1|6147.1|6149|6145|0
1617609300000|2021-04-05 07:55:00|6150.9|6146.9|6151.8|6147.8|6152.2|6148.2|6150.8|6146.8|0
1617609600000|2021-04-05 08:00:00|6152.2|6148.2|6151.8|6147.8|6152.6|6148.6|6151.2|6147.2|0
1617609900000|2021-04-05 08:05:00|6151.7|6147.7|6151.4|6147.4|6151.8|6147.8|6151|6147|0
1617610200000|2021-04-05 08:10:00|6151.2|6147.2|6153.8|6149.8|6154.1|6150.1|6151|6147|0
1617610500000|2021-04-05 08:15:00|6153.5|6149.5|6154.8|6150.8|6154.9|6150.9|6153.5|6149.5|0
1617610800000|2021-04-05 08:20:00|6155.2|6151.2|6155.5|6151.5|6155.5|6151.5|6154.8|6150.8|0
1617611100000|2021-04-05 08:25:00|6155.3|6151.3|6154.5|6150.5|6155.6|6151.6|6154.2|6150.2|0
1617611400000|2021-04-05 08:30:00|6154.6|6150.6|6156.7|6152.7|6156.7|6152.7|6154.5|6150.5|0
1617611700000|2021-04-05 08:35:00|6156.4|6152.4|6155.6|6151.6|6157.4|6153.4|6155.6|6151.6|0
1617612000000|2021-04-05 08:40:00|6155.5|6151.5|6156.3|6152.3|6156.3|6152.3|6155.5|6151.5|0
1617612300000|2021-04-05 08:45:00|6156|6152|6156|6152|6156|6152|6155.7|6151.7|0
1617612600000|2021-04-05 08:50:00|6155.7|6151.7|6155.7|6151.7|6156|6152|6155.7|6151.7|0
1617612900000|2021-04-05 08:55:00|6155.3|6151.3|6155.3|6151.3|6155.7|6151.7|6155|6151|0
1617613200000|2021-04-05 09:00:00|6155.2|6151.2|6155.7|6151.7|6155.7|6151.7|6153.8|6149.8|0
1617613500000|2021-04-05 09:05:00|6156|6152|6156.7|6152.7|6156.7|6152.7|6156|6152|0
1617613800000|2021-04-05 09:10:00|6156.4|6152.4|6156.7|6152.7|6156.7|6152.7|6155.7|6151.7|0
1617614100000|2021-04-05 09:15:00|6156.5|6152.5|6156.2|6152.2|6156.5|6152.5|6155.7|6151.7|0
1617614400000|2021-04-05 09:20:00|6156.5|6152.5|6156.5|6152.5|6157.2|6153.2|6156.5|6152.5|0
1617614700000|2021-04-05 09:25:00|6156.6|6152.6|6158.7|6154.7|6158.7|6154.7|6156.6|6152.6|0
1617615000000|2021-04-05 09:30:00|6158.6|6154.6|6159.4|6155.4|6159.9|6155.9|6158.6|6154.6|0
1617615300000|2021-04-05 09:35:00|6159.7|6155.7|6159.7|6155.7|6160.1|6156.1|6159.4|6155.4|0
1617615600000|2021-04-05 09:40:00|6160.1|6156.1|6160.1|6156.1|6160.8|6156.8|6159.9|6155.9|0
1617615900000|2021-04-05 09:45:00|6160.3|6156.3|6159.7|6155.7|6160.4|6156.4|6159.7|6155.7|0
1617616200000|2021-04-05 09:50:00|6159.4|6155.4|6159.9|6155.9|6159.9|6155.9|6159|6155|0
1617616500000|2021-04-05 09:55:00|6159.7|6155.7|6159.6|6155.6|6159.9|6155.9|6159.2|6155.2|0
1617616800000|2021-04-05 10:00:00|6160.1|6156.1|6158.4|6154.4|6160.1|6156.1|6158.4|6154.4|0
1617617100000|2021-04-05 10:05:00|6158.7|6154.7|6158.3|6154.3|6158.9|6154.9|6158.3|6154.3|0
1617617400000|2021-04-05 10:10:00|6158|6154|6158.5|6154.5|6158.6|6154.6|6158|6154|0
1617617700000|2021-04-05 10:15:00|6158.9|6154.9|6160.6|6156.6|6161|6157|6158.9|6154.9|0
1617618000000|2021-04-05 10:20:00|6160.3|6156.3|6161|6157|6161.4|6157.4|6159.9|6155.9|0
1617618300000|2021-04-05 10:25:00|6161.4|6157.4|6161.7|6157.7|6162.4|6158.4|6161.3|6157.3|0
1617618600000|2021-04-05 10:30:00|6161.6|6157.6|6162.2|6158.2|6162.5|6158.5|6161.3|6157.3|0
1617618900000|2021-04-05 10:35:00|6162|6158|6161.5|6157.5|6162.2|6158.2|6161.1|6157.1|0
1617619200000|2021-04-05 10:40:00|6161.8|6157.8|6161.5|6157.5|6162.2|6158.2|6161.1|6157.1|0
1617619500000|2021-04-05 10:45:00|6162|6158|6160.6|6156.6|6162|6158|6160.6|6156.6|0
1617619800000|2021-04-05 10:50:00|6160.3|6156.3|6161|6157|6161|6157|6159.9|6155.9|0
1617620100000|2021-04-05 10:55:00|6160.8|6156.8|6161.3|6157.3|6161.3|6157.3|6160.6|6156.6|0
1617620400000|2021-04-05 11:00:00|6161.1|6157.1|6161.3|6157.3|6161.3|6157.3|6159.9|6155.9|0
1617620700000|2021-04-05 11:05:00|6161.7|6157.7|6162.4|6158.4|6162.7|6158.7|6161.7|6157.7|0
1617621000000|2021-04-05 11:10:00|6162|6158|6163.8|6159.8|6163.8|6159.8|6161.7|6157.7|0
1617621300000|2021-04-05 11:15:00|6163.7|6159.7|6163|6159|6163.7|6159.7|6162.4|6158.4|0
1617621600000|2021-04-05 11:20:00|6163.2|6159.2|6163.4|6159.4|6164|6160|6163|6159|0
1617621900000|2021-04-05 11:25:00|6163.7|6159.7|6163.3|6159.3|6163.7|6159.7|6162.9|6158.9|0
1617622200000|2021-04-05 11:30:00|6162.9|6158.9|6162.6|6158.6|6162.9|6158.9|6161.9|6157.9|0
1617622500000|2021-04-05 11:35:00|6162.8|6158.8|6162.2|6158.2|6162.9|6158.9|6162.2|6158.2|0
1617622800000|2021-04-05 11:40:00|6162.6|6158.6|6160.9|6156.9|6162.9|6158.9|6160.5|6156.5|0
1617623100000|2021-04-05 11:45:00|6160.7|6156.7|6160.9|6156.9|6161.2|6157.2|6160.2|6156.2|0
1617623400000|2021-04-05 11:50:00|6161.2|6157.2|6160.9|6156.9|6161.5|6157.5|6159.8|6155.8|0
1617623700000|2021-04-05 11:55:00|6161.2|6157.2|6161.5|6157.5|6161.5|6157.5|6160.9|6156.9|0
1617624000000|2021-04-05 12:00:00|6161.8|6157.8|6162.3|6158.3|6162.3|6158.3|6160.9|6156.9|0
1617624300000|2021-04-05 12:05:00|6162.4|6158.4|6161.2|6157.2|6162.6|6158.6|6160.5|6156.5|0
1617624600000|2021-04-05 12:10:00|6161.4|6157.4|6160.2|6156.2|6161.4|6157.4|6160.2|6156.2|0
1617624900000|2021-04-05 12:15:00|6160.5|6156.5|6160.9|6156.9|6161.2|6157.2|6160.2|6156.2|0
1617625200000|2021-04-05 12:20:00|6160.5|6156.5|6161.9|6157.9|6161.9|6157.9|6160.2|6156.2|0
1617625500000|2021-04-05 12:25:00|6161.6|6157.6|6162.6|6158.6|6163.6|6159.6|6161.6|6157.6|0
1617625800000|2021-04-05 12:30:00|6162.3|6158.3|6163.3|6159.3|6163.3|6159.3|6162.3|6158.3|0
1617626100000|2021-04-05 12:35:00|6163|6159|6167.7|6163.7|6168.1|6164.1|6163|6159|0
1617626400000|2021-04-05 12:40:00|6168.1|6164.1|6167.7|6163.7|6168.7|6164.7|6166.7|6162.7|0
1617626700000|2021-04-05 12:45:00|6167.5|6163.5|6168.7|6164.7|6168.7|6164.7|6167.4|6163.4|0
1617627000000|2021-04-05 12:50:00|6168.9|6164.9|6168.3|6164.3|6169.1|6165.1|6168|6164|0
1617627300000|2021-04-05 12:55:00|6168|6164|6167.9|6163.9|6169|6165|6167.9|6163.9|0
1617627600000|2021-04-05 13:00:00|6168.2|6164.2|6166.9|6162.9|6168.6|6164.6|6166.9|6162.9|0
1617627900000|2021-04-05 13:05:00|6166.7|6162.7|6167.9|6163.9|6167.9|6163.9|6166.5|6162.5|0
1617628200000|2021-04-05 13:10:00|6168.2|6164.2|6168.2|6164.2|6168.2|6164.2|6167.9|6163.9|0
1617628500000|2021-04-05 13:15:00|6167.9|6163.9|6168.5|6164.5|6168.5|6164.5|6167.2|6163.2|0
1617628800000|2021-04-05 13:20:00|6168.2|6164.2|6168.2|6164.2|6168.5|6164.5|6167.8|6163.8|0
1617629100000|2021-04-05 13:25:00|6167.8|6163.8|6169.4|6165.4|6170.4|6166.4|6167.8|6163.8|0
1617629400000|2021-04-05 13:30:00|6169.7|6165.7|6179.5|6175.5|6181.2|6177.2|6168|6164|0
1617629700000|2021-04-05 13:35:00|6179.9|6175.9|6176.7|6172.7|6181.3|6177.3|6176.2|6172.2|0
1617630000000|2021-04-05 13:40:00|6177|6173|6175.8|6171.8|6178.7|6174.7|6175.1|6171.1|0
1617630300000|2021-04-05 13:45:00|6176.1|6172.1|6180.9|6176.9|6181.8|6177.8|6176.1|6172.1|0
1617630600000|2021-04-05 13:50:00|6180.6|6176.6|6180.4|6176.4|6181.9|6177.9|6178.6|6174.6|0
1617630900000|2021-04-05 13:55:00|6180.8|6176.8|6182.1|6178.1|6182.8|6178.8|6180.4|6176.4|0
1617631200000|2021-04-05 14:00:00|6182.8|6178.8|6182.3|6178.3|6184.2|6180.2|6177.5|6173.5|0
1617631500000|2021-04-05 14:05:00|6181.9|6177.9|6185|6181|6185.6|6181.6|6180.5|6176.5|0
1617631800000|2021-04-05 14:10:00|6184.7|6180.7|6186|6182|6186.6|6182.6|6183.6|6179.6|0
1617632100000|2021-04-05 14:15:00|6186.2|6182.2|6193.7|6189.7|6193.8|6189.8|6186.2|6182.2|0
1617632400000|2021-04-05 14:20:00|6193.4|6189.4|6193.4|6189.4|6195|6191|6192|6188|0
1617632700000|2021-04-05 14:25:00|6193.7|6189.7|6190.4|6186.4|6194.2|6190.2|6189.9|6185.9|0
1617633000000|2021-04-05 14:30:00|6190.7|6186.7|6194.4|6190.4|6194.4|6190.4|6190.4|6186.4|0
1617633300000|2021-04-05 14:35:00|6194.8|6190.8|6195.7|6191.7|6195.7|6191.7|6194.1|6190.1|0
1617633600000|2021-04-05 14:40:00|6196|6192|6198.7|6194.7|6199.4|6195.4|6196|6192|0
1617633900000|2021-04-05 14:45:00|6199|6195|6199.5|6195.5|6200.2|6196.2|6198.7|6194.7|0
1617634200000|2021-04-05 14:50:00|6199.9|6195.9|6195.3|6191.3|6199.9|6195.9|6195.3|6191.3|0
1617634500000|2021-04-05 14:55:00|6195.6|6191.6|6194.5|6190.5|6197.5|6193.5|6194.2|6190.2|0
1617634800000|2021-04-05 15:00:00|6194.9|6190.9|6195.2|6191.2|6195.2|6191.2|6192.4|6188.4|0
1617635100000|2021-04-05 15:05:00|6195.6|6191.6|6196.9|6192.9|6196.9|6192.9|6194.9|6190.9|0
1617635400000|2021-04-05 15:10:00|6197.2|6193.2|6196.9|6192.9|6198.9|6194.9|6196.4|6192.4|0
1617635700000|2021-04-05 15:15:00|6196.8|6192.8|6195.2|6191.2|6197.8|6193.8|6195.2|6191.2|0
1617636000000|2021-04-05 15:20:00|6195.5|6191.5|6195.2|6191.2|6195.5|6191.5|6193.8|6189.8|0
1617636300000|2021-04-05 15:25:00|6195.5|6191.5|6192.7|6188.7|6195.5|6191.5|6192.7|6188.7|0
1617636600000|2021-04-05 15:30:00|6192.9|6188.9|6197.2|6193.2|6197.5|6193.5|6192.7|6188.7|0
1617636900000|2021-04-05 15:35:00|6197.5|6193.5|6199.1|6195.1|6202.5|6198.5|6196.8|6192.8|0
1617637200000|2021-04-05 15:40:00|6199|6195|6196.5|6192.5|6199.9|6195.9|6195.9|6191.9|0
1617637500000|2021-04-05 15:45:00|6196.2|6192.2|6195.5|6191.5|6196.8|6192.8|6194.8|6190.8|0
1617637800000|2021-04-05 15:50:00|6195.8|6191.8|6194.3|6190.3|6195.8|6191.8|6193.6|6189.6|0
1617638100000|2021-04-05 15:55:00|6194.7|6190.7|6194|6190|6196.4|6192.4|6193.3|6189.3|0
1617638400000|2021-04-05 16:00:00|6193.6|6189.6|6193.2|6189.2|6196.4|6192.4|6193|6189|0
1617638700000|2021-04-05 16:05:00|6192.8|6188.8|6192.5|6188.5|6193.2|6189.2|6191.1|6187.1|0
1617639000000|2021-04-05 16:10:00|6192.8|6188.8|6193.3|6189.3|6194.4|6190.4|6191.8|6187.8|0
1617639300000|2021-04-05 16:15:00|6193.7|6189.7|6193.7|6189.7|6193.7|6189.7|6192.6|6188.6|0
1617639600000|2021-04-05 16:20:00|6193.5|6189.5|6195.1|6191.1|6195.1|6191.1|6193.3|6189.3|0
1617639900000|2021-04-05 16:25:00|6195.5|6191.5|6197.2|6193.2|6198.3|6194.3|6195.5|6191.5|0
1617640200000|2021-04-05 16:30:00|6197.5|6193.5|6199.9|6195.9|6200.7|6196.7|6196.8|6192.8|0
1617640500000|2021-04-05 16:35:00|6199.6|6195.6|6200.2|6196.2|6201.6|6197.6|6199.6|6195.6|0
1617640800000|2021-04-05 16:40:00|6199.8|6195.8|6196.9|6192.9|6200.5|6196.5|6196.3|6192.3|0
1617641100000|2021-04-05 16:45:00|6197.3|6193.3|6195.9|6191.9|6197.6|6193.6|6195.9|6191.9|0
1617641400000|2021-04-05 16:50:00|6195.6|6191.6|6190.7|6186.7|6195.9|6191.9|6190.7|6186.7|0
1617641700000|2021-04-05 16:55:00|6190.8|6186.8|6192|6188|6192.4|6188.4|6189.3|6185.3|0
1617642000000|2021-04-05 17:00:00|6192.1|6188.1|6194.1|6190.1|6194.4|6190.4|6191.4|6187.4|0
1617642300000|2021-04-05 17:05:00|6194.4|6190.4|6194.1|6190.1|6195.5|6191.5|6193.1|6189.1|0
1617642600000|2021-04-05 17:10:00|6194.4|6190.4|6192|6188|6194.4|6190.4|6191.7|6187.7|0
1617642900000|2021-04-05 17:15:00|6191.3|6187.3|6192|6188|6192.3|6188.3|6189.9|6185.9|0
1617643200000|2021-04-05 17:20:00|6191.6|6187.6|6191|6187|6192.7|6188.7|6191|6187|0
1617643500000|2021-04-05 17:25:00|6190.9|6186.9|6190.4|6186.4|6191.5|6187.5|6189.5|6185.5|0
1617643800000|2021-04-05 17:30:00|6190.8|6186.8|6192.5|6188.5|6193.2|6189.2|6190.4|6186.4|0
1617644100000|2021-04-05 17:35:00|6192.8|6188.8|6189.7|6185.7|6192.8|6188.8|6188.7|6184.7|0
1617644400000|2021-04-05 17:40:00|6189.4|6185.4|6188.3|6184.3|6189.7|6185.7|6188.3|6184.3|0
1617644700000|2021-04-05 17:45:00|6188.6|6184.6|6190.4|6186.4|6190.7|6186.7|6188.6|6184.6|0
1617645000000|2021-04-05 17:50:00|6190|6186|6191.7|6187.7|6192.1|6188.1|6189.9|6185.9|0
1617645300000|2021-04-05 17:55:00|6192.1|6188.1|6191.8|6187.8|6194.4|6190.4|6190.7|6186.7|0
1617645600000|2021-04-05 18:00:00|6191.4|6187.4|6188.6|6184.6|6191.8|6187.8|6188.6|6184.6|0
1617645900000|2021-04-05 18:05:00|6188.9|6184.9|6190.3|6186.3|6191.4|6187.4|6188.9|6184.9|0
1617646200000|2021-04-05 18:10:00|6190.7|6186.7|6190.4|6186.4|6191.1|6187.1|6189.7|6185.7|0
1617646500000|2021-04-05 18:15:00|6190.7|6186.7|6190|6186|6190.7|6186.7|6189.7|6185.7|0
1617646800000|2021-04-05 18:20:00|6190.4|6186.4|6188.9|6184.9|6190.4|6186.4|6188.2|6184.2|0
1617647100000|2021-04-05 18:25:00|6189.2|6185.2|6188.8|6184.8|6189.5|6185.5|6188.2|6184.2|0
1617647400000|2021-04-05 18:30:00|6189.2|6185.2|6190.6|6186.6|6191.3|6187.3|6189.2|6185.2|0
1617647700000|2021-04-05 18:35:00|6190.2|6186.2|6192.6|6188.6|6192.6|6188.6|6189.5|6185.5|0
1617648000000|2021-04-05 18:40:00|6193|6189|6191.2|6187.2|6194.7|6190.7|6189.9|6185.9|0
1617648300000|2021-04-05 18:45:00|6190.9|6186.9|6189.2|6185.2|6191.2|6187.2|6188.5|6184.5|0
1617648600000|2021-04-05 18:50:00|6189.5|6185.5|6186.4|6182.4|6190.2|6186.2|6185.7|6181.7|0
1617648900000|2021-04-05 18:55:00|6186.8|6182.8|6185|6181|6188.5|6184.5|6185|6181|0
1617649200000|2021-04-05 19:00:00|6185.4|6181.4|6180.8|6176.8|6186.1|6182.1|6180.5|6176.5|0
1617649500000|2021-04-05 19:05:00|6180.5|6176.5|6182.9|6178.9|6183.6|6179.6|6180.1|6176.1|0
1617649800000|2021-04-05 19:10:00|6183.2|6179.2|6183.6|6179.6|6184|6180|6182.9|6178.9|0
1617650100000|2021-04-05 19:15:00|6183.2|6179.2|6189.4|6185.4|6189.4|6185.4|6182.5|6178.5|0
1617650400000|2021-04-05 19:20:00|6189.1|6185.1|6186.2|6182.2|6189.4|6185.4|6186.2|6182.2|0
1617650700000|2021-04-05 19:25:00|6186.6|6182.6|6183.5|6179.5|6186.6|6182.6|6180.7|6176.7|0
1617651000000|2021-04-05 19:30:00|6183.9|6179.9|6181.5|6177.5|6183.9|6179.9|6181.1|6177.1|0
1617651300000|2021-04-05 19:35:00|6181.8|6177.8|6187|6183|6188|6184|6181.8|6177.8|0
1617651600000|2021-04-05 19:40:00|6187.3|6183.3|6187.7|6183.7|6188.4|6184.4|6182.1|6178.1|0
1617651900000|2021-04-05 19:45:00|6187.3|6183.3|6189.4|6185.4|6193.5|6189.5|6186.2|6182.2|0
1617652200000|2021-04-05 19:50:00|6189.1|6185.1|6193.2|6189.2|6194.2|6190.2|6184.9|6180.9|0
1617652500000|2021-04-05 19:55:00|6192.9|6188.9|6187.4|6183.4|6194.6|6190.6|6186.3|6182.3|0
1617652800000|2021-04-05 20:00:00|6187.3|6183.3|6188|6184|6188.7|6184.7|6185.1|6181.1|0
1617653100000|2021-04-05 20:05:00|6187.9|6183.9|6189.3|6185.3|6189.3|6185.3|6186.3|6182.3|0
1617653400000|2021-04-05 20:10:00|6189.4|6185.4|6189.1|6185.1|6190.7|6186.7|6188.9|6184.9|0
1617653700000|2021-04-05 20:15:00|6189|6185|6189.7|6185.7|6190|6186|6189|6185|0
1617654000000|2021-04-05 20:20:00|6189.8|6185.8|6188.6|6184.6|6189.8|6185.8|6188.2|6184.2|0
1617654300000|2021-04-05 20:25:00|6188.5|6184.5|6188.3|6184.3|6188.5|6184.5|6188|6184|0
1617654600000|2021-04-05 20:30:00|6188.4|6184.4|6190.1|6186.1|6190.4|6186.4|6188.4|6184.4|0
1617654900000|2021-04-05 20:35:00|6190.2|6186.2|6190.9|6186.9|6191.5|6187.5|6190.2|6186.2|0
1617655200000|2021-04-05 20:40:00|6191.2|6187.2|6191.2|6187.2|6191.5|6187.5|6190.4|6186.4|0
1617655500000|2021-04-05 20:45:00|6191.5|6187.5|6191.5|6187.5|6191.5|6187.5|6190.4|6186.4|0
1617655800000|2021-04-05 20:50:00|6191.4|6187.4|6191.2|6187.2|6191.8|6187.8|6190.4|6186.4|0
1617656100000|2021-04-05 20:55:00|6191.1|6187.1|6190.7|6186.7|6191.6|6187.6|6190.4|6186.4|0
1617656400000|2021-04-05 21:00:00|6190.8|6186.8|6190|6186|6190.8|6186.8|6189.6|6185.6|0
1617656700000|2021-04-05 21:05:00|6189.9|6185.9|6188.9|6184.9|6190|6186|6188.9|6184.9|0
1617657000000|2021-04-05 21:10:00|6188.7|6184.7|6189.4|6185.4|6189.4|6185.4|6188.6|6184.6|0
1617657300000|2021-04-05 21:15:00|6189.5|6185.5|6189.3|6185.3|6189.5|6185.5|6189.3|6185.3|0
1617657600000|2021-04-05 21:20:00|6189.1|6185.1|6189.5|6185.5|6189.5|6185.5|6189.1|6185.1|0
1617657900000|2021-04-05 21:25:00|6189.6|6185.6|6189.2|6185.2|6190|6186|6189.2|6185.2|0
1617658200000|2021-04-05 21:30:00|6189.3|6185.3|6189.1|6185.1|6189.3|6185.3|6188.8|6184.8|0
1617658500000|2021-04-05 21:35:00|6188.8|6184.8|6188.8|6184.8|6189.1|6185.1|6188.8|6184.8|0
1617658800000|2021-04-05 21:40:00|6188.6|6184.6|6188.3|6184.3|6188.6|6184.6|6188.3|6184.3|0
1617659100000|2021-04-05 21:45:00|6188.4|6184.4|6188.5|6184.5|6188.5|6184.5|6188.4|6184.4|0
1617659400000|2021-04-05 21:50:00|6188.4|6184.4|6188.1|6184.1|6188.5|6184.5|6188.1|6184.1|0
1617659700000|2021-04-05 21:55:00|6188|6184|6189|6185|6189.2|6185.2|6188|6184|0
1617660000000|2021-04-05 22:00:00|6188.9|6184.9|6188.4|6184.4|6190.3|6186.3|6188.1|6184.1|0
1617660300000|2021-04-05 22:05:00|6188.6|6184.6|6188.4|6184.4|6189|6185|6187.6|6183.6|0
1617660600000|2021-04-05 22:10:00|6188.7|6184.7|6189|6185|6189.5|6185.5|6188.5|6184.5|0
1617660900000|2021-04-05 22:15:00|6189.1|6185.1|6188.7|6184.7|6189.3|6185.3|6188.7|6184.7|0
1617661200000|2021-04-05 22:20:00|6188.6|6184.6|6189|6185|6189|6185|6188|6184|0
1617661500000|2021-04-05 22:25:00|6188.9|6184.9|6188.6|6184.6|6189|6185|6188.3|6184.3|0
1617661800000|2021-04-05 22:30:00|6188.3|6184.3|6188.5|6184.5|6188.5|6184.5|6187.6|6183.6|0
1617662100000|2021-04-05 22:35:00|6188.6|6184.6|6189.6|6185.6|6190.2|6186.2|6188.6|6184.6|0
1617662400000|2021-04-05 22:40:00|6189.7|6185.7|6191.6|6187.6|6192|6188|6189.6|6185.6|0
1617662700000|2021-04-05 22:45:00|6191.7|6187.7|6193.7|6189.7|6195.1|6191.1|6191.7|6187.7|0
1617663000000|2021-04-05 22:50:00|6193.8|6189.8|6192.8|6188.8|6193.8|6189.8|6192|6188|0
1617663300000|2021-04-05 22:55:00|6192.9|6188.9|6194.2|6190.2|6194.2|6190.2|6192.9|6188.9|0
1617663600000|2021-04-05 23:00:00|6194.1|6190.1|6194.5|6190.5|6195.6|6191.6|6193.6|6189.6|0
1617663900000|2021-04-05 23:05:00|6194.4|6190.4|6194.2|6190.2|6194.8|6190.8|6193.9|6189.9|0
1617664200000|2021-04-05 23:10:00|6194.5|6190.5|6193.6|6189.6|6194.5|6190.5|6193.1|6189.1|0
1617664500000|2021-04-05 23:15:00|6193.5|6189.5|6193.4|6190.4|6194|6191|6192.6|6189.1|0
1617664800000|2021-04-05 23:20:00|6193.7|6190.7|6193.4|6190.4|6193.7|6190.7|6193.1|6190.1|0
1617665100000|2021-04-05 23:25:00|6193.7|6190.7|6193.7|6190.7|6194|6191|6193.7|6190.7|0
1617665400000|2021-04-05 23:30:00|6193.6|6190.6|6193|6190|6193.6|6190.6|6192.6|6189.6|0
1617665700000|2021-04-05 23:35:00|6192.6|6189.6|6192.2|6189.2|6192.6|6189.6|6192|6189|0
1617666000000|2021-04-05 23:40:00|6192.3|6189.3|6192|6189|6192.3|6189.3|6191.9|6188.9|0
1617666300000|2021-04-05 23:45:00|6191.7|6188.7|6191.4|6188.4|6192.3|6189.3|6191.1|6188.1|0
1617666600000|2021-04-05 23:50:00|6191.7|6188.7|6191.7|6188.7|6192|6189|6190.6|6187.6|0
1617666900000|2021-04-05 23:55:00|6191.6|6188.6|6190.6|6187.6|6191.7|6188.7|6190|6187|0
1617667200000|2021-04-06 00:00:00|6190.7|6187.7|6189|6186|6191.4|6188.4|6187.6|6184.6|0
1617667500000|2021-04-06 00:05:00|6189.3|6186.3|6186.8|6183.8|6189.3|6186.3|6186.8|6183.8|0
1617667800000|2021-04-06 00:10:00|6186.9|6183.9|6183.3|6180.3|6187.6|6184.6|6183.3|6180.3|0
1617668100000|2021-04-06 00:15:00|6183.4|6180.4|6178.8|6175.8|6183.6|6180.6|6160.6|6157.6|0
1617668400000|2021-04-06 00:20:00|6178.7|6175.7|6172.9|6169.9|6178.8|6175.8|6172.9|6169.9|0
1617668700000|2021-04-06 00:25:00|6173|6170|6171.6|6168.6|6174.5|6171.5|6171.5|6168.5|0
1617669000000|2021-04-06 00:30:00|6171.3|6168.3|6169.9|6166.9|6171.4|6168.4|6168.3|6165.3|0
1617669300000|2021-04-06 00:35:00|6169.8|6166.8|6172.7|6169.7|6172.8|6169.8|6168.4|6165.4|0
1617669600000|2021-04-06 00:40:00|6172.2|6169.2|6175.4|6172.4|6175.4|6172.4|6171.2|6168.2|0
1617669900000|2021-04-06 00:45:00|6175.4|6172.4|6177.1|6174.1|6177.2|6174.2|6175|6172|0
1617670200000|2021-04-06 00:50:00|6177.2|6174.2|6177.3|6174.3|6177.3|6174.3|6175.7|6172.7|0
1617670500000|2021-04-06 00:55:00|6177.2|6174.2|6177.2|6174.2|6177.3|6174.3|6175.8|6172.8|0
1617670800000|2021-04-06 01:00:00|6177.3|6174.3|6175.9|6172.9|6177.4|6174.4|6175.9|6172.9|0
1617671100000|2021-04-06 01:05:00|6176.4|6173.4|6174.1|6171.1|6177.3|6174.3|6172.6|6169.6|0
1617671400000|2021-04-06 01:10:00|6174.2|6171.2|6172.7|6169.7|6174.2|6171.2|6172.7|6169.7|0
1617671700000|2021-04-06 01:15:00|6172.8|6169.8|6171.2|6168.2|6172.8|6169.8|6171.2|6168.2|0
1617672000000|2021-04-06 01:20:00|6171.3|6168.3|6171.2|6168.2|6171.4|6168.4|6171.2|6168.2|0
1617672300000|2021-04-06 01:25:00|6171.3|6168.3|6169.8|6166.8|6171.3|6168.3|6169.8|6166.8|0
1617672600000|2021-04-06 01:30:00|6169.9|6166.9|6168.5|6165.5|6170|6167|6168.5|6165.5|0
1617672900000|2021-04-06 01:35:00|6168.4|6165.4|6168.4|6165.4|6170|6167|6168.3|6165.3|0
1617673200000|2021-04-06 01:40:00|6168.3|6165.3|6167.1|6164.1|6168.5|6165.5|6166.9|6163.9|0
1617673500000|2021-04-06 01:45:00|6167.2|6164.2|6167|6164|6167.2|6164.2|6167|6164|0
1617673800000|2021-04-06 01:50:00|6167.1|6164.1|6164|6161|6167.1|6164.1|6164|6161|0
1617674100000|2021-04-06 01:55:00|6164.1|6161.1|6164|6161|6164.1|6161.1|6161.1|6158.1|0
1617674400000|2021-04-06 02:00:00|6164.1|6161.1|6164|6161|6164.1|6161.1|6163.2|6160.2|0
1617674700000|2021-04-06 02:05:00|6163.9|6160.9|6161|6158|6164|6161|6161|6158|0
1617675000000|2021-04-06 02:10:00|6161.1|6158.1|6162.5|6159.5|6162.5|6159.5|6161|6158|0
1617675300000|2021-04-06 02:15:00|6162.3|6159.3|6164.1|6161.1|6164.1|6161.1|6161.1|6158.1|0
1617675600000|2021-04-06 02:20:00|6163.5|6160.5|6162.6|6159.6|6163.5|6160.5|6162.5|6159.5|0
1617675900000|2021-04-06 02:25:00|6162.7|6159.7|6162.6|6159.6|6162.7|6159.7|6161.1|6158.1|0
1617676200000|2021-04-06 02:30:00|6162.4|6159.4|6162.7|6159.7|6162.7|6159.7|6161.1|6158.1|0
1617676500000|2021-04-06 02:35:00|6162.6|6159.6|6162|6159|6162.7|6159.7|6161.2|6158.2|0
1617676800000|2021-04-06 02:40:00|6161.8|6158.8|6162.7|6159.7|6162.7|6159.7|6159.8|6156.8|0
1617677100000|2021-04-06 02:45:00|6162.4|6159.4|6162.9|6159.9|6162.9|6159.9|6161.4|6158.4|0
1617677400000|2021-04-06 02:50:00|6162.8|6159.8|6162.9|6159.9|6163|6160|6161.4|6158.4|0
1617677700000|2021-04-06 02:55:00|6162.7|6159.7|6163|6160|6163|6160|6161.5|6158.5|0
1617678000000|2021-04-06 03:00:00|6163.1|6160.1|6161.6|6158.6|6163.1|6160.1|6161.6|6158.6|0
1617678300000|2021-04-06 03:05:00|6161.5|6158.5|6160.2|6157.2|6161.6|6158.6|6160.1|6157.1|0
1617678600000|2021-04-06 03:10:00|6160.7|6157.7|6160.1|6157.1|6161.6|6158.6|6160.1|6157.1|0
1617678900000|2021-04-06 03:15:00|6160|6157|6159.9|6156.9|6160|6157|6158.4|6155.4|0
1617679200000|2021-04-06 03:20:00|6159.2|6156.2|6158.7|6155.7|6159.9|6156.9|6158.5|6155.5|0
1617679500000|2021-04-06 03:25:00|6158.8|6155.8|6157.3|6154.3|6158.9|6155.9|6157.2|6154.2|0
1617679800000|2021-04-06 03:30:00|6157|6154|6153.2|6150.2|6157.3|6154.3|6151.6|6148.6|0
1617680100000|2021-04-06 03:35:00|6153.3|6150.3|6151.9|6148.9|6153.3|6150.3|6151.8|6148.8|0
1617680400000|2021-04-06 03:40:00|6151.6|6148.6|6153.4|6150.4|6153.4|6150.4|6150.4|6147.4|0
1617680700000|2021-04-06 03:45:00|6153.1|6150.1|6153.6|6150.6|6153.6|6150.6|6152|6149|0
1617681000000|2021-04-06 03:50:00|6153.5|6150.5|6153.6|6150.6|6153.6|6150.6|6152.1|6149.1|0
1617681300000|2021-04-06 03:55:00|6153.9|6150.9|6153.7|6150.7|6155.1|6152.1|6153.6|6150.6|0
1617681600000|2021-04-06 04:00:00|6154.2|6151.2|6152.4|6149.4|6155.2|6152.2|6152.4|6149.4|0
1617681900000|2021-04-06 04:05:00|6152.3|6149.3|6152.5|6149.5|6152.5|6149.5|6151|6148|0
1617682200000|2021-04-06 04:10:00|6152.6|6149.6|6152.6|6149.6|6152.6|6149.6|6151.1|6148.1|0
1617682500000|2021-04-06 04:15:00|6152.5|6149.5|6152.4|6149.4|6152.5|6149.5|6151|6148|0
1617682800000|2021-04-06 04:20:00|6152.1|6149.1|6152.5|6149.5|6152.6|6149.6|6151.7|6148.7|0
1617683100000|2021-04-06 04:25:00|6152.6|6149.6|6152.6|6149.6|6152.6|6149.6|6152.5|6149.5|0
1617683400000|2021-04-06 04:30:00|6152.3|6149.3|6153.8|6150.8|6153.9|6150.9|6152.3|6149.3|0
1617683700000|2021-04-06 04:35:00|6153.9|6150.9|6153.8|6150.8|6153.9|6150.9|6153.8|6150.8|0
1617684000000|2021-04-06 04:40:00|6153.7|6150.7|6150.8|6147.8|6153.8|6150.8|6149.3|6146.3|0
1617684300000|2021-04-06 04:45:00|6150.7|6147.7|6149.4|6146.4|6150.7|6147.7|6149.2|6146.2|0
1617684600000|2021-04-06 04:50:00|6149.3|6146.3|6149.4|6146.4|6149.4|6146.4|6149.3|6146.3|0
1617684900000|2021-04-06 04:55:00|6149.1|6146.1|6149.5|6146.5|6149.5|6146.5|6147.9|6144.9|0
1617685200000|2021-04-06 05:00:00|6149.2|6146.2|6148.1|6145.1|6149.2|6146.2|6147.4|6144.4|0
1617685500000|2021-04-06 05:05:00|6148|6145|6146.7|6143.7|6148.1|6145.1|6146.6|6143.6|0
1617685800000|2021-04-06 05:10:00|6147.4|6144.4|6147.1|6144.1|6148.5|6145.5|6146.7|6143.7|0
1617686100000|2021-04-06 05:15:00|6147.4|6144.4|6146.3|6143.3|6147.5|6144.5|6145.9|6142.9|0
1617686400000|2021-04-06 05:20:00|6146.2|6143.2|6146.6|6143.6|6147.7|6144.7|6146.2|6143.2|0
1617686700000|2021-04-06 05:25:00|6146.5|6143.5|6145.1|6142.1|6146.6|6143.6|6145.1|6142.1|0
1617687000000|2021-04-06 05:30:00|6145.7|6142.7|6145.8|6142.8|6148.1|6145.1|6145.1|6142.1|0
1617687300000|2021-04-06 05:35:00|6146.3|6143.3|6147.1|6144.1|6147.2|6144.2|6145.7|6142.7|0
1617687600000|2021-04-06 05:40:00|6146.6|6143.6|6144.4|6141.4|6146.6|6143.6|6144.2|6141.2|0
1617687900000|2021-04-06 05:45:00|6144.3|6141.3|6147.6|6144.6|6147.6|6144.6|6144.3|6141.3|0
1617688200000|2021-04-06 05:50:00|6147.7|6144.7|6161|6158|6161|6158|6146.2|6143.2|0
1617688500000|2021-04-06 05:55:00|6162|6159|6150.7|6147.7|6166.8|6163.8|6150.7|6147.7|0
1617688800000|2021-04-06 06:00:00|6149.9|6146.9|6152.5|6150.5|6156|6154|6143.8|6141.8|1324
1617689100000|2021-04-06 06:05:00|6152.8|6150.8|6153.5|6151.5|6154.3|6152.3|6150.5|6148.5|191
1617689400000|2021-04-06 06:10:00|6153.8|6151.8|6149.3|6147.3|6154.3|6152.3|6149|6147|189
1617689700000|2021-04-06 06:15:00|6149|6147|6151.5|6149.5|6152|6150|6148|6146|150
1617690000000|2021-04-06 06:20:00|6151.8|6149.8|6151|6149|6152.5|6150.5|6149.8|6147.8|68
1617690300000|2021-04-06 06:25:00|6151.3|6149.3|6154.5|6152.5|6154.8|6152.8|6150|6148|93
1617690600000|2021-04-06 06:30:00|6154.3|6152.3|6154.8|6152.8|6154.8|6152.8|6151|6149|204
1617690900000|2021-04-06 06:35:00|6155|6153|6156.5|6154.5|6157.5|6155.5|6153.8|6151.8|102
1617691200000|2021-04-06 06:40:00|6156.8|6154.8|6158.5|6156.5|6158.8|6156.8|6156.5|6154.5|71
1617691500000|2021-04-06 06:45:00|6158.8|6156.8|6162|6160|6162.3|6160.3|6158.3|6156.3|136
1617691800000|2021-04-06 06:50:00|6162.3|6160.3|6165.8|6163.8|6166.3|6164.3|6162.3|6160.3|170
1617692100000|2021-04-06 06:55:00|6166|6164|6159.8|6157.8|6167.3|6165.3|6157.8|6155.8|588
1617692400000|2021-04-06 07:00:00|6159|6158|6153.8|6152.8|6164|6163|6152.3|6151.3|3436
1617692700000|2021-04-06 07:05:00|6154.5|6153.5|6141|6140|6154.5|6153.5|6136.8|6135.8|3280
1617693000000|2021-04-06 07:10:00|6140.8|6139.8|6128.3|6127.3|6140.8|6139.8|6127.3|6126.3|2206
1617693300000|2021-04-06 07:15:00|6129.5|6128.5|6127.8|6126.8|6134|6133|6127.8|6126.8|1174
1617693600000|2021-04-06 07:20:00|6128.3|6127.3|6140|6139|6142.3|6141.3|6127.3|6126.3|1103
1617693900000|2021-04-06 07:25:00|6140.3|6139.3|6143|6142|6147.3|6146.3|6138|6137|840
1617694200000|2021-04-06 07:30:00|6143.3|6142.3|6142|6141|6144.8|6143.8|6138.5|6137.5|938
1617694500000|2021-04-06 07:35:00|6142.3|6141.3|6152.5|6151.5|6153|6152|6140.8|6139.8|768
1617694800000|2021-04-06 07:40:00|6152.8|6151.8|6157|6156|6157.8|6156.8|6149.8|6148.8|770
1617695100000|2021-04-06 07:45:00|6156.8|6155.8|6145.3|6144.3|6157.8|6156.8|6145.3|6144.3|790
1617695400000|2021-04-06 07:50:00|6145.5|6144.5|6145.8|6144.8|6146.8|6145.8|6143|6142|607
1617695700000|2021-04-06 07:55:00|6146|6145|6138.8|6137.8|6147.3|6146.3|6135.5|6134.5|590
1617696000000|2021-04-06 08:00:00|6139|6138|6141|6140|6142.5|6141.5|6136.8|6135.8|393
1617696300000|2021-04-06 08:05:00|6140.8|6139.8|6146.3|6145.3|6146.3|6145.3|6139.8|6138.8|386
1617696600000|2021-04-06 08:10:00|6145.8|6144.8|6141.5|6140.5|6145.8|6144.8|6140.5|6139.5|2406
1617696900000|2021-04-06 08:15:00|6141.3|6140.3|6134.8|6133.8|6141.3|6140.3|6133.8|6132.8|559
1617697200000|2021-04-06 08:20:00|6135|6134|6134.3|6133.3|6135.3|6134.3|6132.8|6131.8|773
1617697500000|2021-04-06 08:25:00|6134.5|6133.5|6134.3|6133.3|6134.8|6133.8|6129.3|6128.3|499
1617697800000|2021-04-06 08:30:00|6134.8|6133.8|6145.3|6144.3|6146.3|6145.3|6134.5|6133.5|686
1617698100000|2021-04-06 08:35:00|6145|6144|6153.3|6152.3|6153.5|6152.5|6144.3|6143.3|795
1617698400000|2021-04-06 08:40:00|6153.5|6152.5|6155.3|6154.3|6158.8|6157.8|6153.5|6152.5|775
1617698700000|2021-04-06 08:45:00|6155|6154|6151|6150|6158|6157|6150.8|6149.8|516
1617699000000|2021-04-06 08:50:00|6150.8|6149.8|6148.5|6147.5|6151|6150|6147.3|6146.3|464
1617699300000|2021-04-06 08:55:00|6148.8|6147.8|6144.8|6143.8|6150.3|6149.3|6143.5|6142.5|383
1617699600000|2021-04-06 09:00:00|6144.5|6143.5|6140.8|6139.8|6145.3|6144.3|6139.5|6138.5|432
1617699900000|2021-04-06 09:05:00|6141|6140|6138.5|6137.5|6143.3|6142.3|6138.3|6137.3|435
1617700200000|2021-04-06 09:10:00|6138.8|6137.8|6137|6136|6139.8|6138.8|6136.5|6135.5|485
1617700500000|2021-04-06 09:15:00|6137.3|6136.3|6137.3|6136.3|6138.3|6137.3|6135|6134|297
1617700800000|2021-04-06 09:20:00|6137.5|6136.5|6139|6138|6139.8|6138.8|6135.3|6134.3|318
1617701100000|2021-04-06 09:25:00|6138.8|6137.8|6137.3|6136.3|6140.3|6139.3|6137.3|6136.3|306
1617701400000|2021-04-06 09:30:00|6137|6136|6137.8|6136.8|6138.3|6137.3|6134.3|6133.3|304
1617701700000|2021-04-06 09:35:00|6138.3|6137.3|6140.3|6139.3|6140.8|6139.8|6137|6136|3841
1617702000000|2021-04-06 09:40:00|6140.5|6139.5|6138.8|6137.8|6141.3|6140.3|6138.3|6137.3|385
1617702300000|2021-04-06 09:45:00|6139|6138|6143|6142|6144.8|6143.8|6138.8|6137.8|478
1617702600000|2021-04-06 09:50:00|6143.3|6142.3|6136|6135|6143.8|6142.8|6135.8|6134.8|234
1617702900000|2021-04-06 09:55:00|6135.8|6134.8|6139.3|6138.3|6139.3|6138.3|6135.8|6134.8|178
1617703200000|2021-04-06 10:00:00|6139.5|6138.5|6142.5|6141.5|6145.3|6144.3|6139|6138|647
1617703500000|2021-04-06 10:05:00|6142.3|6141.3|6142.3|6141.3|6142.5|6141.5|6139.8|6138.8|179
1617703800000|2021-04-06 10:10:00|6142|6141|6140.3|6139.3|6142.3|6141.3|6140.3|6139.3|186
1617704100000|2021-04-06 10:15:00|6140|6139|6136.3|6135.3|6140|6139|6134.8|6133.8|291
1617704400000|2021-04-06 10:20:00|6136|6135|6136.8|6135.8|6137.8|6136.8|6134.8|6133.8|230
1617704700000|2021-04-06 10:25:00|6137|6136|6136|6135|6137|6136|6134.5|6133.5|247
1617705000000|2021-04-06 10:30:00|6136.3|6135.3|6139.3|6138.3|6140.3|6139.3|6133.8|6132.8|343
1617705300000|2021-04-06 10:35:00|6139|6138|6141.5|6140.5|6142|6141|6139|6138|264
1617705600000|2021-04-06 10:40:00|6141.3|6140.3|6138.8|6137.8|6141.8|6140.8|6138|6137|114
1617705900000|2021-04-06 10:45:00|6138.5|6137.5|6141.5|6140.5|6141.8|6140.8|6138|6137|121
1617706200000|2021-04-06 10:50:00|6141.3|6140.3|6141.8|6140.8|6142.8|6141.8|6139.8|6138.8|175
1617706500000|2021-04-06 10:55:00|6141.5|6140.5|6140.8|6139.8|6143|6142|6140|6139|186
1617706800000|2021-04-06 11:00:00|6141|6140|6139.8|6138.8|6142.5|6141.5|6139.3|6138.3|167
1617707100000|2021-04-06 11:05:00|6140|6139|6140.8|6139.8|6142.8|6141.8|6139.8|6138.8|110
1617707400000|2021-04-06 11:10:00|6140.5|6139.5|6139.5|6138.5|6142.3|6141.3|6139|6138|218
1617707700000|2021-04-06 11:15:00|6139.8|6138.8|6142.3|6141.3|6142.8|6141.8|6139|6138|270
1617708000000|2021-04-06 11:20:00|6142.5|6141.5|6143|6142|6144.3|6143.3|6141.3|6140.3|179
1617708300000|2021-04-06 11:25:00|6142.8|6141.8|6141.8|6140.8|6143|6142|6140.3|6139.3|152
1617708600000|2021-04-06 11:30:00|6142|6141|6141.3|6140.3|6142.3|6141.3|6140.5|6139.5|110
1617708900000|2021-04-06 11:35:00|6141.5|6140.5|6142.3|6141.3|6142.8|6141.8|6140.3|6139.3|89
1617709200000|2021-04-06 11:40:00|6142.1|6141.1|6141.6|6140.6|6142.1|6141.1|6140.1|6139.1|187
1617709500000|2021-04-06 11:45:00|6141.1|6140.1|6141.1|6140.1|6142.1|6141.1|6140.1|6139.1|179
1617709800000|2021-04-06 11:50:00|6141.3|6140.3|6138.6|6137.6|6141.6|6140.6|6137.8|6136.8|527
1617710100000|2021-04-06 11:55:00|6138.8|6137.8|6137.1|6136.1|6138.8|6137.8|6137.1|6136.1|149
1617710400000|2021-04-06 12:00:00|6136.6|6135.6|6135.6|6134.6|6136.8|6135.8|6135.1|6134.1|262
1617710700000|2021-04-06 12:05:00|6135.3|6134.3|6136.6|6135.6|6137.1|6136.1|6135.1|6134.1|239
1617711000000|2021-04-06 12:10:00|6136.8|6135.8|6135.6|6134.6|6137.6|6136.6|6135.1|6134.1|225
1617711300000|2021-04-06 12:15:00|6135.3|6134.3|6134.6|6133.6|6135.6|6134.6|6133.1|6132.1|148
1617711600000|2021-04-06 12:20:00|6134.1|6133.1|6133.6|6132.6|6134.6|6133.6|6131.8|6130.8|238
1617711900000|2021-04-06 12:25:00|6133.1|6132.1|6133.1|6132.1|6133.6|6132.6|6132.1|6131.1|241
1617712200000|2021-04-06 12:30:00|6132.8|6131.8|6136.8|6135.8|6137.1|6136.1|6132.6|6131.6|335
1617712500000|2021-04-06 12:35:00|6136.6|6135.6|6132.6|6131.6|6136.6|6135.6|6132.1|6131.1|257
1617712800000|2021-04-06 12:40:00|6132.3|6131.3|6131.1|6130.1|6133.1|6132.1|6130.6|6129.6|306
1617713100000|2021-04-06 12:45:00|6130.8|6129.8|6130.1|6129.1|6132.1|6131.1|6129.6|6128.6|331
1617713400000|2021-04-06 12:50:00|6129.1|6128.1|6127.1|6126.1|6129.3|6128.3|6126.6|6125.6|395
1617713700000|2021-04-06 12:55:00|6126.8|6125.8|6128.1|6127.1|6128.1|6127.1|6126.1|6125.1|297
1617714000000|2021-04-06 13:00:00|6128.6|6127.6|6130.1|6129.1|6130.3|6129.3|6126.1|6125.1|428
1617714300000|2021-04-06 13:05:00|6130.3|6129.3|6133.6|6132.6|6134.1|6133.1|6130.3|6129.3|604
1617714600000|2021-04-06 13:10:00|6133.3|6132.3|6133.1|6132.1|6133.6|6132.6|6131.8|6130.8|126
1617714900000|2021-04-06 13:15:00|6132.8|6131.8|6131.1|6130.1|6133.3|6132.3|6131.1|6130.1|190
1617715200000|2021-04-06 13:20:00|6130.8|6129.8|6128.3|6127.3|6132.6|6131.6|6128.3|6127.3|249
1617715500000|2021-04-06 13:25:00|6128.1|6127.1|6128.1|6127.1|6130.6|6129.6|6127.6|6126.6|340
1617715800000|2021-04-06 13:30:00|6128.6|6127.6|6132.1|6131.1|6132.8|6131.8|6128.6|6127.6|674
1617716100000|2021-04-06 13:35:00|6132.3|6131.3|6132.1|6131.1|6135.1|6134.1|6132.1|6131.1|698
1617716400000|2021-04-06 13:40:00|6131.6|6130.6|6131.6|6130.6|6132.6|6131.6|6128.1|6127.1|572
1617716700000|2021-04-06 13:45:00|6131.8|6130.8|6137.8|6136.8|6137.8|6136.8|6130.8|6129.8|330
1617717000000|2021-04-06 13:50:00|6137.6|6136.6|6137.1|6136.1|6138.6|6137.6|6135.6|6134.6|331
1617717300000|2021-04-06 13:55:00|6137.3|6136.3|6137.6|6136.6|6137.6|6136.6|6134.1|6133.1|496
1617717600000|2021-04-06 14:00:00|6137.8|6136.8|6136.1|6135.1|6139.6|6138.6|6136.1|6135.1|491
1617717900000|2021-04-06 14:05:00|6135.8|6134.8|6133.6|6132.6|6137.1|6136.1|6129.8|6128.8|486
1617718200000|2021-04-06 14:10:00|6134.4|6133.4|6136.4|6135.4|6137.9|6136.9|6132.4|6131.4|465
1617718500000|2021-04-06 14:15:00|6136.6|6135.6|6134.4|6133.4|6137.1|6136.1|6132.4|6131.4|389
1617718800000|2021-04-06 14:20:00|6134.6|6133.6|6134.9|6133.9|6137.4|6136.4|6134.1|6133.1|295
1617719100000|2021-04-06 14:25:00|6135.4|6134.4|6131.9|6130.9|6137.6|6136.6|6131.9|6130.9|460
1617719400000|2021-04-06 14:30:00|6132.1|6131.1|6134.9|6133.9|6135.9|6134.9|6130.4|6129.4|525
1617719700000|2021-04-06 14:35:00|6134.6|6133.6|6135.9|6134.9|6136.4|6135.4|6132.4|6131.4|298
1617720000000|2021-04-06 14:40:00|6136.1|6135.1|6133.6|6132.6|6136.9|6135.9|6132.6|6131.6|344
1617720300000|2021-04-06 14:45:00|6133.9|6132.9|6134.1|6133.1|6136.4|6135.4|6131.9|6130.9|400
1617720600000|2021-04-06 14:50:00|6133.9|6132.9|6136.4|6135.4|6138.1|6137.1|6133.4|6132.4|440
1617720900000|2021-04-06 14:55:00|6136.6|6135.6|6138.4|6137.4|6139.1|6138.1|6136.6|6135.6|412
1617721200000|2021-04-06 15:00:00|6137.9|6136.9|6135.9|6134.9|6138.1|6137.1|6135.4|6134.4|687
1617721500000|2021-04-06 15:05:00|6135.6|6134.6|6132.9|6131.9|6135.9|6134.9|6131.9|6130.9|419
1617721800000|2021-04-06 15:10:00|6132.6|6131.6|6133.4|6132.4|6136.4|6135.4|6132.6|6131.6|571
1617722100000|2021-04-06 15:15:00|6133.6|6132.6|6133.4|6132.4|6135.4|6134.4|6132.4|6131.4|712
1617722400000|2021-04-06 15:20:00|6133.6|6132.6|6131.9|6130.9|6133.9|6132.9|6131.4|6130.4|569
1617722700000|2021-04-06 15:25:00|6132.4|6131.4|6134.9|6133.9|6134.9|6133.9|6130.4|6129.4|1526
1617723000000|2021-04-06 15:30:00|6135.4|6133.4|6132.1|6130.1|6135.6|6133.6|6128.4|6126.4|3047
1617723300000|2021-04-06 15:35:00|6132.9|6130.9|6138.4|6136.4|6139.4|6137.4|6130.9|6128.9|1266
1617723600000|2021-04-06 15:40:00|6138.9|6136.9|6137.4|6135.4|6139.1|6137.1|6136.9|6134.9|319
1617723900000|2021-04-06 15:45:00|6137.9|6135.9|6139.4|6137.4|6139.9|6137.9|6137.4|6135.4|1341
1617724200000|2021-04-06 15:50:00|6138.9|6136.9|6138.4|6136.4|6139.6|6137.6|6138.4|6136.4|82
1617724500000|2021-04-06 15:55:00|6138.6|6136.6|6140.4|6138.4|6140.4|6138.4|6137.9|6135.9|96
1617724800000|2021-04-06 16:00:00|6140.1|6138.1|6140.9|6138.9|6140.9|6138.9|6139.4|6137.4|146
1617725100000|2021-04-06 16:05:00|6141.1|6139.1|6139.9|6137.9|6141.9|6139.9|6138.9|6136.9|188
1617725400000|2021-04-06 16:10:00|6139.6|6137.6|6138.9|6136.9|6140.9|6138.9|6138.9|6136.9|119
1617725700000|2021-04-06 16:15:00|6138.6|6136.6|6139.4|6137.4|6140.6|6138.6|6138.4|6136.4|112
1617726000000|2021-04-06 16:20:00|6139.6|6137.6|6139.4|6137.4|6139.6|6137.6|6138.4|6136.4|78
1617726300000|2021-04-06 16:25:00|6139.9|6137.9|6138.9|6136.9|6139.9|6137.9|6138.1|6136.1|85
1617726600000|2021-04-06 16:30:00|6138.6|6136.6|6138.1|6136.1|6139.1|6137.1|6136.1|6134.1|139
1617726900000|2021-04-06 16:35:00|6137.9|6135.9|6136.1|6134.1|6138.1|6136.1|6135.6|6133.6|37
1617727200000|2021-04-06 16:40:00|6135.9|6133.9|6135.4|6133.4|6137.6|6135.6|6135.4|6133.4|30
1617727500000|2021-04-06 16:45:00|6135.1|6133.1|6133.4|6131.4|6135.1|6133.1|6132.4|6130.4|35
1617727800000|2021-04-06 16:50:00|6133.6|6131.6|6135.9|6133.9|6135.9|6133.9|6133.6|6131.6|48
1617728100000|2021-04-06 16:55:00|6135.6|6133.6|6135.4|6133.4|6135.9|6133.9|6133.4|6131.4|39
1617728400000|2021-04-06 17:00:00|6135.1|6133.1|6133.6|6131.6|6136.4|6134.4|6133.4|6131.4|80
1617728700000|2021-04-06 17:05:00|6133.4|6131.4|6126.9|6124.9|6133.9|6131.9|6126.9|6124.9|169
1617729000000|2021-04-06 17:10:00|6126.6|6124.6|6127.6|6125.6|6129.4|6127.4|6124.9|6122.9|419
1617729300000|2021-04-06 17:15:00|6127.4|6125.4|6126.6|6124.6|6128.6|6126.6|6125.6|6123.6|91
1617729600000|2021-04-06 17:20:00|6126.4|6124.4|6123.9|6121.9|6126.9|6124.9|6123.4|6121.4|270
1617729900000|2021-04-06 17:25:00|6124.1|6122.1|6122.1|6120.1|6124.6|6122.6|6120.9|6118.9|101
1617730200000|2021-04-06 17:30:00|6122.4|6120.4|6124.1|6122.1|6125.9|6123.9|6120.4|6118.4|84
1617730500000|2021-04-06 17:35:00|6124.4|6122.4|6126.4|6124.4|6126.4|6124.4|6123.9|6121.9|49
1617730800000|2021-04-06 17:40:00|6126.6|6124.6|6126.4|6124.4|6127.9|6125.9|6126.1|6124.1|44
1617731100000|2021-04-06 17:45:00|6126.6|6124.6|6125.9|6123.9|6128.1|6126.1|6125.6|6123.6|45
1617731400000|2021-04-06 17:50:00|6126.1|6124.1|6126.6|6124.6|6126.9|6124.9|6125.4|6123.4|69
1617731700000|2021-04-06 17:55:00|6126.4|6124.4|6123.1|6121.1|6126.9|6124.9|6122.9|6120.9|61
1617732000000|2021-04-06 18:00:00|6123.4|6121.4|6128.6|6126.6|6128.9|6126.9|6123.4|6121.4|51
1617732300000|2021-04-06 18:05:00|6128.4|6126.4|6127.4|6125.4|6129.1|6127.1|6126.6|6124.6|75
1617732600000|2021-04-06 18:10:00|6127.6|6125.6|6126.9|6124.9|6128.6|6126.6|6126.6|6124.6|17
1617732900000|2021-04-06 18:15:00|6126.6|6124.6|6123.9|6121.9|6126.6|6124.6|6123.9|6121.9|14
1617733200000|2021-04-06 18:20:00|6123.6|6121.6|6125.1|6123.1|6125.1|6123.1|6122.1|6120.1|61
1617733500000|2021-04-06 18:25:00|6125.4|6123.4|6124.9|6122.9|6125.4|6123.4|6123.9|6121.9|14
1617733800000|2021-04-06 18:30:00|6124.6|6122.6|6123.4|6121.4|6124.9|6122.9|6123.4|6121.4|20
1617734100000|2021-04-06 18:35:00|6122.9|6120.9|6121.6|6119.6|6123.4|6121.4|6120.9|6118.9|68
1617734400000|2021-04-06 18:40:00|6121.9|6119.9|6122.4|6120.4|6123.4|6121.4|6121.6|6119.6|22
1617734700000|2021-04-06 18:45:00|6122.1|6120.1|6124.9|6122.9|6125.1|6123.1|6121.6|6119.6|28
1617735000000|2021-04-06 18:50:00|6124.6|6122.6|6121.6|6119.6|6124.6|6122.6|6120.9|6118.9|25
1617735300000|2021-04-06 18:55:00|6121.9|6119.9|6121.4|6119.4|6123.6|6121.6|6120.6|6118.6|35
1617735600000|2021-04-06 19:00:00|6121.1|6119.1|6117.4|6115.4|6121.9|6119.9|6116.4|6114.4|123
1617735900000|2021-04-06 19:05:00|6117.6|6115.6|6116.4|6114.4|6119.4|6117.4|6116.1|6114.1|48
1617736200000|2021-04-06 19:10:00|6116.6|6114.6|6118.1|6116.1|6118.9|6116.9|6116.4|6114.4|116
1617736500000|2021-04-06 19:15:00|6118.4|6116.4|6121.1|6119.1|6121.4|6119.4|6117.4|6115.4|70
1617736800000|2021-04-06 19:20:00|6120.9|6118.9|6122.1|6120.1|6122.9|6120.9|6120.9|6118.9|39
1617737100000|2021-04-06 19:25:00|6121.9|6119.9|6121.1|6119.1|6122.9|6120.9|6120.9|6118.9|54
1617737400000|2021-04-06 19:30:00|6121.4|6119.4|6122.6|6120.6|6123.6|6121.6|6119.6|6117.6|39
1617737700000|2021-04-06 19:35:00|6122.9|6120.9|6123.1|6121.1|6125.9|6123.9|6122.6|6120.6|45
1617738000000|2021-04-06 19:40:00|6123.4|6121.4|6122.6|6120.6|6124.6|6122.6|6122.4|6120.4|39
1617738300000|2021-04-06 19:45:00|6122.9|6120.9|6123.6|6121.6|6123.9|6121.9|6121.9|6119.9|22
1617738600000|2021-04-06 19:50:00|6123.4|6121.4|6121.1|6119.1|6123.9|6121.9|6120.9|6118.9|105
1617738900000|2021-04-06 19:55:00|6121.6|6119.6|6127.1|6125.1|6128.4|6126.4|6121.6|6119.6|188
1617739200000|2021-04-06 20:00:00|6125.6|6123.6|6127.2|6123.2|6128.3|6124.3|6125.2|6121.2|0
1617739500000|2021-04-06 20:05:00|6127.3|6123.3|6126.9|6122.9|6127.5|6123.5|6126.6|6122.6|0
1617739800000|2021-04-06 20:10:00|6126.8|6122.8|6126.7|6122.7|6127.1|6123.1|6125.8|6121.8|0
1617740100000|2021-04-06 20:15:00|6126.9|6122.9|6127|6123|6127.1|6123.1|6126.9|6122.9|0
1617740400000|2021-04-06 20:20:00|6127.1|6123.1|6125.6|6121.6|6127.1|6123.1|6125.2|6121.2|0
1617740700000|2021-04-06 20:25:00|6125.5|6121.5|6125|6121|6125.6|6121.6|6124.8|6120.8|0
1617741000000|2021-04-06 20:30:00|6125.3|6121.3|6125.1|6121.1|6125.5|6121.5|6123.8|6119.8|0
1617741300000|2021-04-06 20:35:00|6125|6121|6125.8|6121.8|6125.8|6121.8|6124.5|6120.5|0
1617741600000|2021-04-06 20:40:00|6125.7|6121.7|6126.6|6122.6|6126.6|6122.6|6125.4|6121.4|0
1617741900000|2021-04-06 20:45:00|6126.5|6122.5|6127.4|6123.4|6128|6124|6126.3|6122.3|0
1617742200000|2021-04-06 20:50:00|6127.7|6123.7|6127.5|6123.5|6128.3|6124.3|6127.4|6123.4|0
1617742500000|2021-04-06 20:55:00|6127.1|6123.1|6128.6|6124.6|6128.9|6124.9|6126.8|6122.8|0
1617742800000|2021-04-06 21:00:00|6128.5|6124.5|6128.1|6124.1|6128.5|6124.5|6128|6124|0
1617743100000|2021-04-06 21:05:00|6128|6124|6127.9|6123.9|6128.1|6124.1|6127.8|6123.8|0
1617743400000|2021-04-06 21:10:00|6127.7|6123.7|6127.7|6123.7|6127.7|6123.7|6127.7|6123.7|0
1617743700000|2021-04-06 21:15:00|6127.9|6123.9|6128|6124|6128|6124|6127.9|6123.9|0
1617744000000|2021-04-06 21:20:00|6127.9|6123.9|6128|6124|6128.4|6124.4|6127.9|6123.9|0
1617744300000|2021-04-06 21:25:00|6128.1|6124.1|6127.2|6123.2|6128.2|6124.2|6127|6123|0
1617744600000|2021-04-06 21:30:00|6127.6|6123.6|6128.1|6124.1|6128.1|6124.1|6127.5|6123.5|0
1617744900000|2021-04-06 21:35:00|6127.9|6123.9|6127.9|6123.9|6128|6124|6127.9|6123.9|0
1617745200000|2021-04-06 21:40:00|6128|6124|6128.3|6124.3|6128.4|6124.4|6127.9|6123.9|0
1617745800000|2021-04-06 21:50:00|6128.5|6124.5|6128.2|6124.2|6128.5|6124.5|6128.2|6124.2|0
1617746100000|2021-04-06 21:55:00|6128.1|6124.1|6128.3|6124.3|6128.4|6124.4|6127.8|6123.8|0
1617746400000|2021-04-06 22:00:00|6128.1|6124.1|6126.8|6122.8|6128.8|6124.8|6126.2|6122.2|0
1617746700000|2021-04-06 22:05:00|6127.2|6123.2|6126.7|6122.7|6127.4|6123.4|6126.4|6122.4|0
1617747000000|2021-04-06 22:10:00|6127|6123|6127|6123|6127.5|6123.5|6126.4|6122.4|0
1617747300000|2021-04-06 22:15:00|6126.9|6122.9|6127.8|6123.8|6127.8|6123.8|6126.9|6122.9|0
1617747600000|2021-04-06 22:20:00|6127.7|6123.7|6126.9|6122.9|6127.8|6123.8|6126.7|6122.7|0
1617747900000|2021-04-06 22:25:00|6126.8|6122.8|6126.7|6122.7|6127|6123|6126.7|6122.7|0
1617748200000|2021-04-06 22:30:00|6126.8|6122.8|6129|6125|6129.5|6125.5|6126.8|6122.8|0
1617748500000|2021-04-06 22:35:00|6129.1|6125.1|6130.7|6126.7|6131.1|6127.1|6129|6125|0
1617748800000|2021-04-06 22:40:00|6130.8|6126.8|6131.7|6127.7|6132.3|6128.3|6130.8|6126.8|0
1617749100000|2021-04-06 22:45:00|6131.9|6127.9|6131.3|6127.3|6132|6128|6131.3|6127.3|0
1617749400000|2021-04-06 22:50:00|6131.7|6127.7|6132.3|6128.3|6133.3|6129.3|6131.3|6127.3|0
1617749700000|2021-04-06 22:55:00|6132.2|6128.2|6131.3|6127.3|6132.4|6128.4|6131.3|6127.3|0
1617750000000|2021-04-06 23:00:00|6131.2|6127.2|6131|6127|6132.1|6128.1|6131|6127|0
1617750300000|2021-04-06 23:05:00|6131.3|6127.3|6131|6127|6131.3|6127.3|6131|6127|0
1617750600000|2021-04-06 23:10:00|6131.3|6127.3|6131.3|6127.3|6131.3|6127.3|6131|6127|0
1617750900000|2021-04-06 23:15:00|6130.8|6127.8|6130.1|6127.1|6130.8|6127.8|6129.8|6126.8|0
1617751200000|2021-04-06 23:20:00|6130.2|6127.2|6130.4|6127.4|6130.8|6127.8|6130.1|6127.1|0
1617751500000|2021-04-06 23:25:00|6130.5|6127.5|6131.5|6128.5|6131.5|6128.5|6130.5|6127.5|0
1617751800000|2021-04-06 23:30:00|6131.6|6128.6|6131.2|6128.2|6131.8|6128.8|6131.2|6128.2|0
1617752100000|2021-04-06 23:35:00|6131.1|6128.1|6131.5|6128.5|6131.8|6128.8|6130.8|6127.8|0
1617752400000|2021-04-06 23:40:00|6131.2|6128.2|6130.8|6127.8|6131.2|6128.2|6130.4|6127.4|0
1617752700000|2021-04-06 23:45:00|6131.2|6128.2|6132.1|6129.1|6132.5|6129.5|6131|6128|0
1617753000000|2021-04-06 23:50:00|6131.8|6128.8|6133.5|6130.5|6133.8|6130.8|6131.8|6128.8|0
1617753300000|2021-04-06 23:55:00|6133.2|6130.2|6134.2|6131.2|6134.5|6131.5|6133.2|6130.2|0
1617753600000|2021-04-07 00:00:00|6134.1|6131.1|6132.5|6129.5|6134.2|6131.2|6131.2|6128.2|0
1617753900000|2021-04-07 00:05:00|6132.4|6129.4|6130.3|6127.3|6132.8|6129.8|6129.7|6126.7|0
1617754200000|2021-04-07 00:10:00|6130.4|6127.4|6131|6128|6131.7|6128.7|6130.3|6127.3|0
1617754500000|2021-04-07 00:15:00|6130.7|6127.7|6129.2|6126.2|6132.7|6129.7|6129.2|6126.2|0
1617754800000|2021-04-07 00:20:00|6129.3|6126.3|6131.9|6128.9|6132.1|6129.1|6129.2|6126.2|0
1617755100000|2021-04-07 00:25:00|6132|6129|6132|6129|6132|6129|6130.5|6127.5|0
1617755400000|2021-04-07 00:30:00|6131.5|6128.5|6132.1|6129.1|6133.6|6130.6|6130.6|6127.6|0
1617755700000|2021-04-07 00:35:00|6132|6129|6134.9|6131.9|6136.5|6133.5|6132|6129|0
1617756000000|2021-04-07 00:40:00|6135|6132|6136.4|6133.4|6136.5|6133.5|6135|6132|0
1617756300000|2021-04-07 00:45:00|6135|6132|6136.4|6133.4|6136.5|6133.5|6134.5|6131.5|0
1617756600000|2021-04-07 00:50:00|6136.2|6133.2|6135.1|6132.1|6136.5|6133.5|6135|6132|0
1617756900000|2021-04-07 00:55:00|6135.6|6132.6|6135.1|6132.1|6136.5|6133.5|6135.1|6132.1|0
1617757200000|2021-04-07 01:00:00|6135.2|6132.2|6135|6132|6135.2|6132.2|6133.5|6130.5|0
1617757500000|2021-04-07 01:05:00|6134.9|6131.9|6135|6132|6135|6132|6134.9|6131.9|0
1617757800000|2021-04-07 01:10:00|6135.1|6132.1|6136.4|6133.4|6136.5|6133.5|6135|6132|0
1617758100000|2021-04-07 01:15:00|6135.9|6132.9|6133.6|6130.6|6135.9|6132.9|6133.6|6130.6|0
1617758400000|2021-04-07 01:20:00|6133.5|6130.5|6132.1|6129.1|6133.6|6130.6|6132.1|6129.1|0
1617758700000|2021-04-07 01:25:00|6132|6129|6133.4|6130.4|6133.4|6130.4|6130.7|6127.7|0
1617759000000|2021-04-07 01:30:00|6133.3|6130.3|6130.3|6127.3|6133.4|6130.4|6130.3|6127.3|0
1617759300000|2021-04-07 01:35:00|6130.2|6127.2|6131.2|6128.2|6131.2|6128.2|6128.8|6125.8|0
1617759600000|2021-04-07 01:40:00|6131.1|6128.1|6126.7|6123.7|6131.1|6128.1|6126.7|6123.7|0
1617759900000|2021-04-07 01:45:00|6126.1|6123.1|6125.3|6122.3|6126.7|6123.7|6123.8|6120.8|0
1617760200000|2021-04-07 01:50:00|6124.8|6121.8|6125.3|6122.3|6125.3|6122.3|6122.4|6119.4|0
1617760500000|2021-04-07 01:55:00|6125.1|6122.1|6123.9|6120.9|6125.4|6122.4|6123.8|6120.8|0
1617760800000|2021-04-07 02:00:00|6123.8|6120.8|6128.4|6125.4|6129.1|6126.1|6123.8|6120.8|0
1617761100000|2021-04-07 02:05:00|6128.5|6125.5|6128.4|6125.4|6129.9|6126.9|6126.9|6123.9|0
1617761400000|2021-04-07 02:10:00|6128.5|6125.5|6128.1|6125.1|6129.8|6126.8|6126.8|6123.8|0
1617761700000|2021-04-07 02:15:00|6128|6125|6128.1|6125.1|6129.5|6126.5|6126.6|6123.6|0
1617762000000|2021-04-07 02:20:00|6128|6125|6126.4|6123.4|6128|6125|6126.4|6123.4|0
1617762300000|2021-04-07 02:25:00|6127|6124|6126.4|6123.4|6127.9|6124.9|6126.3|6123.3|0
1617762600000|2021-04-07 02:30:00|6126.3|6123.3|6127.9|6124.9|6127.9|6124.9|6126.3|6123.3|0
1617762900000|2021-04-07 02:35:00|6127.3|6124.3|6128|6125|6129.4|6126.4|6126.5|6123.5|0
1617763200000|2021-04-07 02:40:00|6127.9|6124.9|6127.9|6124.9|6128.7|6125.7|6127.2|6124.2|0
1617763500000|2021-04-07 02:45:00|6127.8|6124.8|6127.8|6124.8|6127.9|6124.9|6127.1|6124.1|0
1617763800000|2021-04-07 02:50:00|6127.9|6124.9|6126.4|6123.4|6127.9|6124.9|6126.4|6123.4|0
1617764100000|2021-04-07 02:55:00|6126.3|6123.3|6123.5|6120.5|6126.3|6123.3|6123.4|6120.4|0
1617764400000|2021-04-07 03:00:00|6124|6121|6125|6122|6125|6122|6124|6121|0
1617764700000|2021-04-07 03:05:00|6124.9|6121.9|6126.4|6123.4|6126.5|6123.5|6124.9|6121.9|0
1617765000000|2021-04-07 03:10:00|6126.5|6123.5|6129.3|6126.3|6129.3|6126.3|6126.4|6123.4|0
1617765300000|2021-04-07 03:15:00|6129.2|6126.2|6127.9|6124.9|6129.3|6126.3|6127.8|6124.8|0
1617765600000|2021-04-07 03:20:00|6129.3|6126.3|6126.5|6123.5|6129.4|6126.4|6126.5|6123.5|0
1617765900000|2021-04-07 03:25:00|6126.4|6123.4|6127.2|6124.2|6127.9|6124.9|6126.4|6123.4|0
1617766200000|2021-04-07 03:30:00|6127.5|6124.5|6130.9|6127.9|6130.9|6127.9|6127.3|6124.3|0
1617766500000|2021-04-07 03:35:00|6131.4|6128.4|6130.8|6127.8|6132.3|6129.3|6130.8|6127.8|0
1617766800000|2021-04-07 03:40:00|6130.2|6127.2|6129.4|6126.4|6130.2|6127.2|6129.4|6126.4|0
1617767100000|2021-04-07 03:45:00|6129.3|6126.3|6129.4|6126.4|6129.4|6126.4|6129.3|6126.3|0
1617767400000|2021-04-07 03:50:00|6129.5|6126.5|6130.8|6127.8|6130.9|6127.9|6129.5|6126.5|0
1617767700000|2021-04-07 03:55:00|6130.9|6127.9|6130.8|6127.8|6130.9|6127.9|6130.7|6127.7|0
1617768000000|2021-04-07 04:00:00|6132.2|6129.2|6132.2|6129.2|6133.7|6130.7|6132.2|6129.2|0
1617768600000|2021-04-07 04:10:00|6132.3|6129.3|6132.2|6129.2|6132.3|6129.3|6132.2|6129.2|0
1617768900000|2021-04-07 04:15:00|6130.8|6127.8|6130.8|6127.8|6130.8|6127.8|6130.8|6127.8|0
1617769500000|2021-04-07 04:25:00|6131.3|6128.3|6130.8|6127.8|6132.2|6129.2|6130.8|6127.8|0
1617770400000|2021-04-07 04:40:00|6131.4|6128.4|6132.2|6129.2|6132.2|6129.2|6131.4|6128.4|0
1617771000000|2021-04-07 04:50:00|6132.1|6129.1|6130.9|6127.9|6132.3|6129.3|6130.8|6127.8|0
1617771300000|2021-04-07 04:55:00|6130.8|6127.8|6130.9|6127.9|6130.9|6127.9|6130.8|6127.8|0
1617771600000|2021-04-07 05:00:00|6130.8|6127.8|6128|6125|6130.9|6127.9|6128|6125|0
1617771900000|2021-04-07 05:05:00|6128.1|6125.1|6128.1|6125.1|6129.5|6126.5|6128|6125|0
1617772200000|2021-04-07 05:10:00|6128.2|6125.2|6128.1|6125.1|6129.5|6126.5|6128.1|6125.1|0
1617772500000|2021-04-07 05:15:00|6128.6|6125.6|6125.2|6122.2|6129.5|6126.5|6125.2|6122.2|0
1617772800000|2021-04-07 05:20:00|6125.3|6122.3|6126.8|6123.8|6126.8|6123.8|6125.2|6122.2|0
1617773100000|2021-04-07 05:25:00|6127.1|6124.1|6126.8|6123.8|6128.2|6125.2|6126.8|6123.8|0
1617773400000|2021-04-07 05:30:00|6127.3|6124.3|6128.2|6125.2|6128.2|6125.2|6126.7|6123.7|0
1617773700000|2021-04-07 05:35:00|6128.1|6125.1|6126.7|6123.7|6128.2|6125.2|6126.7|6123.7|0
1617774000000|2021-04-07 05:40:00|6126.6|6123.6|6127.7|6124.7|6128.4|6125.4|6125.3|6122.3|0
1617774300000|2021-04-07 05:45:00|6128|6125|6128.4|6125.4|6128.4|6125.4|6127|6124|0
1617774900000|2021-04-07 05:55:00|6128.5|6125.5|6131|6128|6131|6128|6127.1|6124.1|0
1617775200000|2021-04-07 06:00:00|6130.9|6127.9|6140.9|6138.9|6140.9|6138.9|6129.1|6127.1|548
1617775500000|2021-04-07 06:05:00|6140.6|6138.6|6138.9|6136.9|6140.6|6138.6|6137.4|6135.4|147
1617775800000|2021-04-07 06:10:00|6138.6|6136.6|6139.6|6137.6|6139.9|6137.9|6136.9|6134.9|187
1617776100000|2021-04-07 06:15:00|6139.4|6137.4|6138.4|6136.4|6139.6|6137.6|6138.1|6136.1|38
1617776400000|2021-04-07 06:20:00|6138.1|6136.1|6138.6|6136.6|6139.6|6137.6|6138.1|6136.1|46
1617776700000|2021-04-07 06:25:00|6138.9|6136.9|6139.4|6137.4|6140.6|6138.6|6138.6|6136.6|60
1617777000000|2021-04-07 06:30:00|6139.1|6137.1|6138.9|6136.9|6139.9|6137.9|6137.9|6135.9|119
1617777300000|2021-04-07 06:35:00|6139.4|6137.4|6140.9|6138.9|6141.1|6139.1|6139.4|6137.4|107
1617777600000|2021-04-07 06:40:00|6141.1|6139.1|6143.9|6141.9|6143.9|6141.9|6141.1|6139.1|74
1617777900000|2021-04-07 06:45:00|6143.6|6141.6|6140.4|6138.4|6143.6|6141.6|6140.4|6138.4|60
1617778200000|2021-04-07 06:50:00|6139.6|6137.6|6138.4|6136.4|6140.9|6138.9|6138.4|6136.4|78
1617778500000|2021-04-07 06:55:00|6138.6|6136.6|6140.4|6138.4|6143.4|6141.4|6138.6|6136.6|269
1617778800000|2021-04-07 07:00:00|6139.9|6138.9|6128.4|6127.4|6140.9|6139.9|6126.4|6125.4|1773
1617779100000|2021-04-07 07:05:00|6128.6|6127.6|6134.9|6133.9|6136.9|6135.9|6128.6|6127.6|883
1617779400000|2021-04-07 07:10:00|6135.4|6134.4|6141.4|6140.4|6141.6|6140.6|6131.9|6130.9|622
1617779700000|2021-04-07 07:15:00|6141.6|6140.6|6146.9|6145.9|6147.9|6146.9|6141.4|6140.4|617
1617780000000|2021-04-07 07:20:00|6147.1|6146.1|6141.9|6140.9|6149.1|6148.1|6141.4|6140.4|561
1617780300000|2021-04-07 07:25:00|6142.1|6141.1|6145.9|6144.9|6148.9|6147.9|6142.1|6141.1|499
1617780600000|2021-04-07 07:30:00|6146.4|6145.4|6144.4|6143.4|6148.4|6147.4|6139.9|6138.9|564
1617780900000|2021-04-07 07:35:00|6144.9|6143.9|6149.9|6148.9|6150.4|6149.4|6144.6|6143.6|282
1617781200000|2021-04-07 07:40:00|6149.2|6148.2|6148.2|6147.2|6150.2|6149.2|6146.4|6145.4|383
1617781500000|2021-04-07 07:45:00|6147.7|6146.7|6149.4|6148.4|6152.2|6151.2|6146.9|6145.9|369
1617781800000|2021-04-07 07:50:00|6149.2|6148.2|6149.7|6148.7|6149.7|6148.7|6146.4|6145.4|229
1617782100000|2021-04-07 07:55:00|6149.9|6148.9|6151.7|6150.7|6152.7|6151.7|6147.9|6146.9|449
1617782400000|2021-04-07 08:00:00|6151.9|6150.9|6154.7|6153.7|6154.7|6153.7|6150.2|6149.2|322
1617782700000|2021-04-07 08:05:00|6154.2|6153.2|6153.4|6152.4|6155.4|6154.4|6151.7|6150.7|379
1617783000000|2021-04-07 08:10:00|6153.2|6152.2|6148.9|6147.9|6153.2|6152.2|6146.7|6145.7|427
1617783300000|2021-04-07 08:15:00|6148.7|6147.7|6144.2|6143.2|6149.4|6148.4|6144.2|6143.2|250
1617783600000|2021-04-07 08:20:00|6144.4|6143.4|6144.7|6143.7|6148.2|6147.2|6143.7|6142.7|299
1617783900000|2021-04-07 08:25:00|6144.2|6143.2|6146.7|6145.7|6146.7|6145.7|6143.9|6142.9|258
1617784200000|2021-04-07 08:30:00|6147.2|6146.2|6147.7|6146.7|6148.4|6147.4|6145.2|6144.2|230
1617784500000|2021-04-07 08:35:00|6147.9|6146.9|6148.2|6147.2|6149.4|6148.4|6146.9|6145.9|216
1617784800000|2021-04-07 08:40:00|6148.4|6147.4|6146.4|6145.4|6149.2|6148.2|6145.7|6144.7|178
1617785100000|2021-04-07 08:45:00|6146.2|6145.2|6148.2|6147.2|6148.2|6147.2|6145.9|6144.9|102
1617785400000|2021-04-07 08:50:00|6147.9|6146.9|6146.4|6145.4|6148.2|6147.2|6145.7|6144.7|184
1617785700000|2021-04-07 08:55:00|6146.7|6145.7|6146.7|6145.7|6146.7|6145.7|6144.7|6143.7|171
1617786000000|2021-04-07 09:00:00|6146.9|6145.9|6150.2|6149.2|6150.4|6149.4|6146.9|6145.9|160
1617786300000|2021-04-07 09:05:00|6149.9|6148.9|6150.7|6149.7|6152.2|6151.2|6149.7|6148.7|133
1617786600000|2021-04-07 09:10:00|6150.4|6149.4|6146.7|6145.7|6150.7|6149.7|6146.4|6145.4|262
1617786900000|2021-04-07 09:15:00|6146.4|6145.4|6143.2|6142.2|6146.4|6145.4|6142.2|6141.2|239
1617787200000|2021-04-07 09:20:00|6143.4|6142.4|6144.7|6143.7|6145.2|6144.2|6142.7|6141.7|155
1617787500000|2021-04-07 09:25:00|6144.4|6143.4|6142.2|6141.2|6144.9|6143.9|6142.2|6141.2|217
1617787800000|2021-04-07 09:30:00|6142.7|6141.7|6135.4|6134.4|6142.7|6141.7|6135.4|6134.4|318
1617788100000|2021-04-07 09:35:00|6135.2|6134.2|6139.2|6138.2|6139.2|6138.2|6135.2|6134.2|450
1617788400000|2021-04-07 09:40:00|6139.4|6138.4|6139.7|6138.7|6139.9|6138.9|6138.2|6137.2|210
1617788700000|2021-04-07 09:45:00|6139.4|6138.4|6139.7|6138.7|6140.9|6139.9|6138.7|6137.7|105
1617789000000|2021-04-07 09:50:00|6140.2|6139.2|6136.9|6135.9|6140.2|6139.2|6136.2|6135.2|147
1617789300000|2021-04-07 09:55:00|6136.7|6135.7|6134.2|6133.2|6136.9|6135.9|6133.2|6132.2|197
1617789600000|2021-04-07 10:00:00|6134.7|6133.7|6133.9|6132.9|6135.2|6134.2|6132.7|6131.7|333
1617789900000|2021-04-07 10:05:00|6134.2|6133.2|6134.7|6133.7|6136.2|6135.2|6134.2|6133.2|144
1617790200000|2021-04-07 10:10:00|6134.9|6133.9|6137.2|6136.2|6137.7|6136.7|6134.7|6133.7|134
1617790500000|2021-04-07 10:15:00|6137.7|6136.7|6138.7|6137.7|6138.7|6137.7|6136.7|6135.7|135
1617790800000|2021-04-07 10:20:00|6138.9|6137.9|6138.2|6137.2|6139.2|6138.2|6137.7|6136.7|99
1617791100000|2021-04-07 10:25:00|6137.9|6136.9|6137.4|6136.4|6138.7|6137.7|6136.7|6135.7|192
1617791400000|2021-04-07 10:30:00|6137.7|6136.7|6139.7|6138.7|6140.2|6139.2|6136.7|6135.7|284
1617791700000|2021-04-07 10:35:00|6139.4|6138.4|6142.2|6141.2|6143.2|6142.2|6139.2|6138.2|190
1617792000000|2021-04-07 10:40:00|6141.9|6140.9|6139.9|6138.9|6141.9|6140.9|6139.2|6138.2|217
1617792300000|2021-04-07 10:45:00|6139.7|6138.7|6136.7|6135.7|6140.2|6139.2|6136.2|6135.2|183
1617792600000|2021-04-07 10:50:00|6136.9|6135.9|6137.2|6136.2|6137.7|6136.7|6136.2|6135.2|232
1617792900000|2021-04-07 10:55:00|6137.4|6136.4|6135.9|6134.9|6137.7|6136.7|6134.4|6133.4|284
1617793200000|2021-04-07 11:00:00|6135.2|6134.2|6136.9|6135.9|6138.2|6137.2|6133.9|6132.9|290
1617793500000|2021-04-07 11:05:00|6137.2|6136.2|6137.4|6136.4|6137.7|6136.7|6134.9|6133.9|116
1617793800000|2021-04-07 11:10:00|6137.7|6136.7|6137.2|6136.2|6137.7|6136.7|6136.2|6135.2|77
1617794100000|2021-04-07 11:15:00|6137.7|6136.7|6139.2|6138.2|6139.4|6138.4|6137.2|6136.2|220
1617794400000|2021-04-07 11:20:00|6138.9|6137.9|6137.7|6136.7|6139.7|6138.7|6137.4|6136.4|131
1617794700000|2021-04-07 11:25:00|6137.9|6136.9|6136.2|6135.2|6137.9|6136.9|6135.9|6134.9|55
1617795000000|2021-04-07 11:30:00|6136.4|6135.4|6136.9|6135.9|6137.7|6136.7|6135.7|6134.7|103
1617795300000|2021-04-07 11:35:00|6137.2|6136.2|6134.9|6133.9|6137.7|6136.7|6134.7|6133.7|125
1617795600000|2021-04-07 11:40:00|6135.6|6134.6|6132.6|6131.6|6135.9|6134.9|6132.4|6131.4|166
1617795900000|2021-04-07 11:45:00|6132.9|6131.9|6131.9|6130.9|6133.9|6132.9|6131.9|6130.9|171
1617796200000|2021-04-07 11:50:00|6132.1|6131.1|6130.6|6129.6|6132.1|6131.1|6129.9|6128.9|96
1617796500000|2021-04-07 11:55:00|6130.4|6129.4|6128.4|6127.4|6131.1|6130.1|6128.4|6127.4|144
1617796800000|2021-04-07 12:00:00|6128.6|6127.6|6130.4|6129.4|6131.4|6130.4|6127.9|6126.9|236
1617797100000|2021-04-07 12:05:00|6130.6|6129.6|6133.6|6132.6|6133.9|6132.9|6130.1|6129.1|183
1617797400000|2021-04-07 12:10:00|6133.9|6132.9|6132.1|6131.1|6134.9|6133.9|6132.1|6131.1|94
1617797700000|2021-04-07 12:15:00|6132.4|6131.4|6128.6|6127.6|6132.4|6131.4|6128.4|6127.4|184
1617798000000|2021-04-07 12:20:00|6128.9|6127.9|6126.9|6125.9|6128.9|6127.9|6125.4|6124.4|328
1617798300000|2021-04-07 12:25:00|6126.6|6125.6|6124.1|6123.1|6127.4|6126.4|6122.9|6121.9|428
1617798600000|2021-04-07 12:30:00|6124.4|6123.4|6122.1|6121.1|6124.9|6123.9|6121.9|6120.9|241
1617798900000|2021-04-07 12:35:00|6122.4|6121.4|6121.9|6120.9|6123.4|6122.4|6120.6|6119.6|192
1617799200000|2021-04-07 12:40:00|6122.1|6121.1|6123.4|6122.4|6124.4|6123.4|6121.6|6120.6|150
1617799500000|2021-04-07 12:45:00|6123.1|6122.1|6121.4|6120.4|6123.1|6122.1|6120.4|6119.4|133
1617799800000|2021-04-07 12:50:00|6121.1|6120.1|6120.9|6119.9|6121.4|6120.4|6119.4|6118.4|168
1617800100000|2021-04-07 12:55:00|6120.6|6119.6|6121.4|6120.4|6121.6|6120.6|6120.4|6119.4|183
1617800400000|2021-04-07 13:00:00|6121.9|6120.9|6124.9|6123.9|6125.9|6124.9|6121.9|6120.9|225
1617800700000|2021-04-07 13:05:00|6125.1|6124.1|6127.9|6126.9|6127.9|6126.9|6124.9|6123.9|225
1617801000000|2021-04-07 13:10:00|6127.6|6126.6|6129.4|6128.4|6129.9|6128.9|6127.6|6126.6|137
1617801300000|2021-04-07 13:15:00|6129.6|6128.6|6131.4|6130.4|6131.9|6130.9|6129.6|6128.6|188
1617801600000|2021-04-07 13:20:00|6131.9|6130.9|6132.9|6131.9|6132.9|6131.9|6130.9|6129.9|5167
1617801900000|2021-04-07 13:25:00|6133.1|6132.1|6133.6|6132.6|6133.9|6132.9|6131.9|6130.9|312
1617802200000|2021-04-07 13:30:00|6133.4|6132.4|6137.9|6136.9|6138.9|6137.9|6132.9|6131.9|1905
1617802500000|2021-04-07 13:35:00|6138.4|6137.4|6140.4|6139.4|6140.9|6139.9|6137.9|6136.9|442
1617802800000|2021-04-07 13:40:00|6140.6|6139.6|6137.4|6136.4|6140.9|6139.9|6136.4|6135.4|3406
1617803100000|2021-04-07 13:45:00|6137.9|6136.9|6141.1|6140.1|6141.9|6140.9|6136.4|6135.4|515
1617803400000|2021-04-07 13:50:00|6141.4|6140.4|6133.9|6132.9|6141.4|6140.4|6133.9|6132.9|373
1617803700000|2021-04-07 13:55:00|6134.1|6133.1|6133.9|6132.9|6135.4|6134.4|6132.4|6131.4|400
1617804000000|2021-04-07 14:00:00|6133.6|6132.6|6135.9|6134.9|6136.9|6135.9|6131.4|6130.4|310
1617804300000|2021-04-07 14:05:00|6136.1|6135.1|6139.4|6138.4|6139.6|6138.6|6135.6|6134.6|351
1617804600000|2021-04-07 14:10:00|6138.8|6137.8|6141|6140|6141.3|6140.3|6138.8|6137.8|521
1617804900000|2021-04-07 14:15:00|6140.8|6139.8|6140.8|6139.8|6141.8|6140.8|6139.3|6138.3|744
1617805200000|2021-04-07 14:20:00|6141|6140|6141|6140|6141.5|6140.5|6139.8|6138.8|328
1617805500000|2021-04-07 14:25:00|6140.8|6139.8|6143.3|6142.3|6143.5|6142.5|6138.8|6137.8|370
1617805800000|2021-04-07 14:30:00|6143.8|6142.8|6142.8|6141.8|6144.8|6143.8|6142|6141|353
1617806100000|2021-04-07 14:35:00|6143.3|6142.3|6140.8|6139.8|6143.3|6142.3|6139.8|6138.8|359
1617806400000|2021-04-07 14:40:00|6141.3|6140.3|6143.3|6142.3|6144.3|6143.3|6141.3|6140.3|257
1617806700000|2021-04-07 14:45:00|6143.5|6142.5|6142.8|6141.8|6144.3|6143.3|6141.5|6140.5|263
1617807000000|2021-04-07 14:50:00|6142.5|6141.5|6141.8|6140.8|6143.3|6142.3|6141.8|6140.8|668
1617807300000|2021-04-07 14:55:00|6142|6141|6139.3|6138.3|6142.3|6141.3|6138.3|6137.3|389
1617807600000|2021-04-07 15:00:00|6138.8|6137.8|6137.8|6136.8|6139.8|6138.8|6136.8|6135.8|260
1617807900000|2021-04-07 15:05:00|6137|6136|6138.3|6137.3|6139.3|6138.3|6136.3|6135.3|338
1617808200000|2021-04-07 15:10:00|6138.5|6137.5|6138.3|6137.3|6140|6139|6137.8|6136.8|237
1617808500000|2021-04-07 15:15:00|6138|6137|6136.8|6135.8|6138.8|6137.8|6136|6135|314
1617808800000|2021-04-07 15:20:00|6136.5|6135.5|6135.8|6134.8|6136.8|6135.8|6135.3|6134.3|358
1617809100000|2021-04-07 15:25:00|6135.3|6134.3|6134.8|6133.8|6135.3|6134.3|6131.3|6130.3|1318
1617809400000|2021-04-07 15:30:00|6135.3|6133.3|6130.8|6128.8|6137.8|6135.8|6128.3|6126.3|1426
1617809700000|2021-04-07 15:35:00|6130.3|6128.3|6125.8|6123.8|6131.3|6129.3|6125.3|6123.3|808
1617810000000|2021-04-07 15:40:00|6125.5|6123.5|6125.5|6123.5|6126.3|6124.3|6123.3|6121.3|435
1617810300000|2021-04-07 15:45:00|6125.3|6123.3|6129.5|6127.5|6130.5|6128.5|6125|6123|247
1617810600000|2021-04-07 15:50:00|6129.8|6127.8|6129.8|6127.8|6130.8|6128.8|6128.8|6126.8|226
1617810900000|2021-04-07 15:55:00|6129.5|6127.5|6131.3|6129.3|6131.3|6129.3|6127.3|6125.3|125
1617811200000|2021-04-07 16:00:00|6131.5|6129.5|6132.3|6130.3|6133.5|6131.5|6130.8|6128.8|82
1617811500000|2021-04-07 16:05:00|6132.5|6130.5|6133.8|6131.8|6134.3|6132.3|6132.3|6130.3|165
1617811800000|2021-04-07 16:10:00|6134|6132|6132.8|6130.8|6134.3|6132.3|6131.8|6129.8|308
1617812100000|2021-04-07 16:15:00|6133.3|6131.3|6129|6127|6133.3|6131.3|6127.8|6125.8|95
1617812400000|2021-04-07 16:20:00|6128.8|6126.8|6132.8|6130.8|6132.8|6130.8|6128.3|6126.3|84
1617812700000|2021-04-07 16:25:00|6133|6131|6130.3|6128.3|6133|6131|6129.5|6127.5|117
1617813000000|2021-04-07 16:30:00|6130|6128|6133.5|6131.5|6133.5|6131.5|6128.8|6126.8|94
1617813300000|2021-04-07 16:35:00|6133.3|6131.3|6136.5|6134.5|6137|6135|6133|6131|38
1617813600000|2021-04-07 16:40:00|6136.3|6134.3|6136.8|6134.8|6137.8|6135.8|6135.8|6133.8|58
1617813900000|2021-04-07 16:45:00|6137|6135|6137.5|6135.5|6138.8|6136.8|6136.3|6134.3|58
1617814200000|2021-04-07 16:50:00|6137.3|6135.3|6137.8|6135.8|6139.3|6137.3|6137.3|6135.3|139
1617814500000|2021-04-07 16:55:00|6138|6136|6137.8|6135.8|6139.3|6137.3|6137.3|6135.3|176
1617814800000|2021-04-07 17:00:00|6137.5|6135.5|6139.8|6137.8|6140.3|6138.3|6137.3|6135.3|56
1617815100000|2021-04-07 17:05:00|6140|6138|6139.8|6137.8|6142.5|6140.5|6139.5|6137.5|75
1617815400000|2021-04-07 17:10:00|6140|6138|6141.5|6139.5|6142.3|6140.3|6139.5|6137.5|28
1617815700000|2021-04-07 17:15:00|6141.3|6139.3|6139.8|6137.8|6141.8|6139.8|6139.3|6137.3|23
1617816000000|2021-04-07 17:20:00|6139.5|6137.5|6136.3|6134.3|6140.5|6138.5|6136.3|6134.3|16
1617816300000|2021-04-07 17:25:00|6136.8|6134.8|6137.5|6135.5|6139|6137|6136.5|6134.5|36
1617816600000|2021-04-07 17:30:00|6137.3|6135.3|6139.8|6137.8|6140|6138|6136|6134|21
1617816900000|2021-04-07 17:35:00|6139.5|6137.5|6141|6139|6141.3|6139.3|6138.5|6136.5|26
1617817200000|2021-04-07 17:40:00|6140.3|6138.3|6141.5|6139.5|6141.8|6139.8|6140|6138|23
1617817500000|2021-04-07 17:45:00|6141.3|6139.3|6142.3|6140.3|6143|6141|6141.3|6139.3|22
1617817800000|2021-04-07 17:50:00|6142|6140|6141.5|6139.5|6142.3|6140.3|6140.8|6138.8|36
1617818100000|2021-04-07 17:55:00|6141.8|6139.8|6142.5|6140.5|6143|6141|6140.8|6138.8|43
1617818400000|2021-04-07 18:00:00|6142|6140|6144|6142|6144.8|6142.8|6142|6140|27
1617818700000|2021-04-07 18:05:00|6143.8|6141.8|6144.3|6142.3|6145.8|6143.8|6143.3|6141.3|36
1617819000000|2021-04-07 18:10:00|6144.5|6142.5|6145.8|6143.8|6147|6145|6144.3|6142.3|34
1617819300000|2021-04-07 18:15:00|6146|6144|6144.3|6142.3|6146.3|6144.3|6143.8|6141.8|34
1617819600000|2021-04-07 18:20:00|6144|6142|6145.3|6143.3|6146.5|6144.5|6143.3|6141.3|37
1617819900000|2021-04-07 18:25:00|6144.8|6142.8|6145.5|6143.5|6146|6144|6143.5|6141.5|25
1617820200000|2021-04-07 18:30:00|6145.3|6143.3|6146|6144|6146.8|6144.8|6145.3|6143.3|19
1617820500000|2021-04-07 18:35:00|6146.3|6144.3|6146.8|6144.8|6146.8|6144.8|6144.8|6142.8|14
1617820800000|2021-04-07 18:40:00|6146.5|6144.5|6145|6143|6146.8|6144.8|6144.5|6142.5|92
1617821100000|2021-04-07 18:45:00|6144.8|6142.8|6146.3|6144.3|6146.3|6144.3|6144.8|6142.8|28
1617821400000|2021-04-07 18:50:00|6147.3|6145.3|6146.3|6144.3|6147.8|6145.8|6145|6143|48
1617821700000|2021-04-07 18:55:00|6146|6144|6143.8|6141.8|6146.3|6144.3|6143.3|6141.3|38
1617822000000|2021-04-07 19:00:00|6144|6142|6145.5|6143.5|6146.3|6144.3|6143.3|6141.3|94
1617822300000|2021-04-07 19:05:00|6145.8|6143.8|6144.3|6142.3|6145.8|6143.8|6143.8|6141.8|33
1617822600000|2021-04-07 19:10:00|6144.5|6142.5|6142.8|6140.8|6145|6143|6142.3|6140.3|19
1617822900000|2021-04-07 19:15:00|6142.5|6140.5|6142.8|6140.8|6143.3|6141.3|6141.3|6139.3|14
1617823200000|2021-04-07 19:20:00|6142.5|6140.5|6143|6141|6144.8|6142.8|6142.3|6140.3|41
1617823500000|2021-04-07 19:25:00|6143.3|6141.3|6142|6140|6143.5|6141.5|6141|6139|55
1617823800000|2021-04-07 19:30:00|6141.8|6139.8|6140.3|6138.3|6142.5|6140.5|6139.8|6137.8|23
1617824100000|2021-04-07 19:35:00|6140|6138|6143.5|6141.5|6143.8|6141.8|6139.3|6137.3|40
1617824400000|2021-04-07 19:40:00|6143.3|6141.3|6147.5|6145.5|6147.5|6145.5|6142.8|6140.8|135
1617824700000|2021-04-07 19:45:00|6147.8|6145.8|6148.5|6146.5|6149.8|6147.8|6147.3|6145.3|69
1617825000000|2021-04-07 19:50:00|6148.8|6146.8|6147|6145|6149|6147|6145.8|6143.8|44
1617825300000|2021-04-07 19:55:00|6146.8|6144.8|6151.5|6149.5|6152.5|6150.5|6146.8|6144.8|206
1617825600000|2021-04-07 20:00:00|6144|6142|6156.3|6152.3|6157|6153|6144|6142|0
1617825900000|2021-04-07 20:05:00|6156.6|6152.6|6157.2|6153.2|6157.5|6153.5|6155.8|6151.8|0
1617826200000|2021-04-07 20:10:00|6157.5|6153.5|6156.9|6152.9|6157.5|6153.5|6156.6|6152.6|0
1617826500000|2021-04-07 20:15:00|6156.7|6152.7|6156.1|6152.1|6156.9|6152.9|6155.9|6151.9|0
1617826800000|2021-04-07 20:20:00|6155.9|6151.9|6156|6152|6156.1|6152.1|6155.8|6151.8|0
1617827100000|2021-04-07 20:25:00|6155.7|6151.7|6155.7|6151.7|6156|6152|6155.5|6151.5|0
1617827400000|2021-04-07 20:30:00|6155.6|6151.6|6156|6152|6156.2|6152.2|6155.2|6151.2|0
1617827700000|2021-04-07 20:35:00|6156.3|6152.3|6157.5|6153.5|6158.6|6154.6|6156.3|6152.3|0
1617828000000|2021-04-07 20:40:00|6157.2|6153.2|6157.4|6153.4|6157.5|6153.5|6156.8|6152.8|0
1617828300000|2021-04-07 20:45:00|6157.5|6153.5|6158|6154|6158.1|6154.1|6157.1|6153.1|0
1617828600000|2021-04-07 20:50:00|6157.9|6153.9|6157.3|6153.3|6158|6154|6157.3|6153.3|0
1617828900000|2021-04-07 20:55:00|6157.4|6153.4|6157.4|6153.4|6158|6154|6157.3|6153.3|0
1617829200000|2021-04-07 21:00:00|6157.6|6153.6|6157.5|6153.5|6157.6|6153.6|6157.5|6153.5|0
1617829500000|2021-04-07 21:05:00|6157.6|6153.6|6157.5|6153.5|6157.6|6153.6|6157.5|6153.5|0
1617829800000|2021-04-07 21:10:00|6157.4|6153.4|6157.1|6153.1|6157.4|6153.4|6157.1|6153.1|0
1617830100000|2021-04-07 21:15:00|6157.2|6153.2|6156.9|6152.9|6157.2|6153.2|6156.8|6152.8|0
1617830400000|2021-04-07 21:20:00|6156.8|6152.8|6156.8|6152.8|6156.9|6152.9|6156.8|6152.8|0
1617830700000|2021-04-07 21:25:00|6156.9|6152.9|6156.8|6152.8|6157|6153|6156.8|6152.8|0
1617831000000|2021-04-07 21:30:00|6156.7|6152.7|6156.8|6152.8|6156.8|6152.8|6156.7|6152.7|0
1617831600000|2021-04-07 21:40:00|6157|6153|6157.1|6153.1|6157.2|6153.2|6157|6153|0
1617831900000|2021-04-07 21:45:00|6157|6153|6157|6153|6157|6153|6157|6153|0
1617832200000|2021-04-07 21:50:00|6156.8|6152.8|6156.9|6152.9|6157|6153|6156.8|6152.8|0
1617832500000|2021-04-07 21:55:00|6157.2|6153.2|6157.3|6153.3|6157.6|6153.6|6157.1|6153.1|0
1617832800000|2021-04-07 22:00:00|6157.1|6153.1|6155.9|6151.9|6158.3|6154.3|6155.8|6151.8|0
1617833100000|2021-04-07 22:05:00|6156|6152|6156.7|6152.7|6156.7|6152.7|6155.3|6151.3|0
1617833400000|2021-04-07 22:10:00|6157|6153|6155.6|6151.6|6157|6153|6155.3|6151.3|0
1617833700000|2021-04-07 22:15:00|6155.7|6151.7|6155.3|6151.3|6156|6152|6155.3|6151.3|0
1617834000000|2021-04-07 22:20:00|6155.4|6151.4|6155.6|6151.6|6156|6152|6155.3|6151.3|0
1617834300000|2021-04-07 22:25:00|6155.3|6151.3|6156|6152|6156|6152|6155.3|6151.3|0
1617834600000|2021-04-07 22:30:00|6156.4|6152.4|6156.4|6152.4|6156.7|6152.7|6156.4|6152.4|0
1617834900000|2021-04-07 22:35:00|6156.6|6152.6|6156.7|6152.7|6156.7|6152.7|6156.4|6152.4|0
1617835200000|2021-04-07 22:40:00|6157|6153|6157|6153|6157|6153|6156.7|6152.7|0
1617835500000|2021-04-07 22:45:00|6156.9|6152.9|6156.4|6152.4|6156.9|6152.9|6155.6|6151.6|0
1617835800000|2021-04-07 22:50:00|6156.3|6152.3|6155.6|6151.6|6156.4|6152.4|6155.3|6151.3|0
1617836100000|2021-04-07 22:55:00|6155.8|6151.8|6155.6|6151.6|6155.9|6151.9|6155.6|6151.6|0
1617836400000|2021-04-07 23:00:00|6155.3|6151.3|6155.6|6151.6|6155.9|6151.9|6155|6151|0
1617836700000|2021-04-07 23:05:00|6155.7|6151.7|6155.3|6151.3|6155.9|6151.9|6155.3|6151.3|0
1617837000000|2021-04-07 23:10:00|6155.5|6151.5|6154.7|6150.7|6155.6|6151.6|6154.4|6150.4|0
1617837300000|2021-04-07 23:15:00|6155|6151|6153.9|6150.9|6155|6151.5|6153.9|6150.7|0
1617837600000|2021-04-07 23:20:00|6154.2|6151.2|6153.9|6150.9|6154.2|6151.2|6153.9|6150.9|0
1617837900000|2021-04-07 23:25:00|6153.8|6150.8|6154.8|6151.8|6154.8|6151.8|6153.4|6150.4|0
1617838200000|2021-04-07 23:30:00|6154.9|6151.9|6162.6|6159.6|6162.6|6159.6|6154.9|6151.9|0
1617838500000|2021-04-07 23:35:00|6162.9|6159.9|6164.9|6161.9|6166.3|6163.3|6162.6|6159.6|0
1617838800000|2021-04-07 23:40:00|6164.8|6161.8|6164.5|6161.5|6167|6164|6164.5|6161.5|0
1617839100000|2021-04-07 23:45:00|6164.6|6161.6|6164.5|6161.5|6165.9|6162.9|6163.6|6160.6|0
1617839400000|2021-04-07 23:50:00|6164.4|6161.4|6164|6161|6164.5|6161.5|6163.9|6160.9|0
1617839700000|2021-04-07 23:55:00|6164.1|6161.1|6162.8|6159.8|6164.5|6161.5|6162.5|6159.5|0
1617840000000|2021-04-08 00:00:00|6163.1|6160.1|6160.8|6157.8|6163.1|6160.1|6159.5|6156.5|0
1617840300000|2021-04-08 00:05:00|6160.6|6157.6|6162.9|6159.9|6162.9|6159.9|6159.8|6156.8|0
1617840600000|2021-04-08 00:10:00|6162.6|6159.6|6160|6157|6162.9|6159.9|6159.1|6156.1|0
1617840900000|2021-04-08 00:15:00|6159.7|6156.7|6150.6|6147.6|6160|6157|6150.5|6147.5|0
1617841200000|2021-04-08 00:20:00|6150.7|6147.7|6152.3|6149.3|6153.7|6150.7|6150.6|6147.6|0
1617841500000|2021-04-08 00:25:00|6151.3|6148.3|6150|6147|6151.3|6148.3|6149.8|6146.8|0
1617841800000|2021-04-08 00:30:00|6149.9|6146.9|6151.6|6148.6|6151.6|6148.6|6146.9|6143.9|0
1617842100000|2021-04-08 00:35:00|6151.3|6148.3|6148.7|6145.7|6151.6|6148.6|6148.6|6145.6|0
1617842400000|2021-04-08 00:40:00|6149|6146|6150.1|6147.1|6150.1|6147.1|6148.6|6145.6|0
1617842700000|2021-04-08 00:45:00|6149.8|6146.8|6148.8|6145.8|6150.2|6147.2|6148.7|6145.7|0
1617843000000|2021-04-08 00:50:00|6148.9|6145.9|6150.4|6147.4|6151.9|6148.9|6148.9|6145.9|0
1617843300000|2021-04-08 00:55:00|6150.3|6147.3|6147.5|6144.5|6150.3|6147.3|6147.4|6144.4|0
1617843600000|2021-04-08 01:00:00|6147.8|6144.8|6147.4|6144.4|6148.9|6145.9|6147.4|6144.4|0
1617843900000|2021-04-08 01:05:00|6147.3|6144.3|6148.8|6145.8|6148.9|6145.9|6147.3|6144.3|0
1617844200000|2021-04-08 01:10:00|6148.9|6145.9|6148.8|6145.8|6148.9|6145.9|6147.3|6144.3|0
1617844500000|2021-04-08 01:15:00|6148.7|6145.7|6150.2|6147.2|6150.3|6147.3|6147.3|6144.3|0
1617844800000|2021-04-08 01:20:00|6150.3|6147.3|6151.9|6148.9|6151.9|6148.9|6148.8|6145.8|0
1617845100000|2021-04-08 01:25:00|6152.4|6149.4|6153.3|6150.3|6153.3|6150.3|6151.8|6148.8|0
1617845400000|2021-04-08 01:30:00|6153.1|6150.1|6157.8|6154.8|6157.8|6154.8|6151.8|6148.8|0
1617845700000|2021-04-08 01:35:00|6157.9|6154.9|6160.8|6157.8|6160.9|6157.9|6157.8|6154.8|0
1617846000000|2021-04-08 01:40:00|6160.9|6157.9|6160.6|6157.6|6161.3|6158.3|6160.6|6157.6|0
1617846300000|2021-04-08 01:45:00|6160.7|6157.7|6157.7|6154.7|6163.6|6160.6|6157.7|6154.7|0
1617846600000|2021-04-08 01:50:00|6157.8|6154.8|6156.3|6153.3|6159.2|6156.2|6156.2|6153.2|0
1617846900000|2021-04-08 01:55:00|6156.8|6153.8|6156.2|6153.2|6157.7|6154.7|6156.2|6153.2|0
1617847200000|2021-04-08 02:00:00|6156.3|6153.3|6154.7|6151.7|6156.3|6153.3|6154.7|6151.7|0
1617847500000|2021-04-08 02:05:00|6154.8|6151.8|6156.2|6153.2|6156.3|6153.3|6154.8|6151.8|0
1617847800000|2021-04-08 02:10:00|6156.1|6153.1|6157.8|6154.8|6157.8|6154.8|6154.8|6151.8|0
1617848100000|2021-04-08 02:15:00|6157.7|6154.7|6154.8|6151.8|6157.8|6154.8|6154.8|6151.8|0
1617848400000|2021-04-08 02:20:00|6154.9|6151.9|6156.4|6153.4|6156.4|6153.4|6154.8|6151.8|0
1617848700000|2021-04-08 02:25:00|6156.9|6153.9|6159.3|6156.3|6159.3|6156.3|6156.9|6153.9|0
1617849000000|2021-04-08 02:30:00|6159.4|6156.4|6159.2|6156.2|6159.4|6156.4|6157.8|6154.8|0
1617849300000|2021-04-08 02:35:00|6159.3|6156.3|6159.4|6156.4|6160.8|6157.8|6159.2|6156.2|0
1617849600000|2021-04-08 02:40:00|6159.5|6156.5|6160.9|6157.9|6161|6158|6159.5|6156.5|0
1617849900000|2021-04-08 02:45:00|6160.8|6157.8|6158.6|6155.6|6160.9|6157.9|6157.9|6154.9|0
1617850200000|2021-04-08 02:50:00|6159.3|6156.3|6159.5|6156.5|6159.5|6156.5|6157.9|6154.9|0
1617850500000|2021-04-08 02:55:00|6159.4|6156.4|6160.9|6157.9|6161|6158|6159.4|6156.4|0
1617850800000|2021-04-08 03:00:00|6161|6158|6160.9|6157.9|6162.4|6159.4|6160.9|6157.9|0
1617851100000|2021-04-08 03:05:00|6160.4|6157.4|6159.5|6156.5|6161|6158|6159.5|6156.5|0
1617851400000|2021-04-08 03:10:00|6159.6|6156.6|6161|6158|6161|6158|6159.5|6156.5|0
1617851700000|2021-04-08 03:15:00|6161.1|6158.1|6161|6158|6161.1|6158.1|6161|6158|0
1617852000000|2021-04-08 03:20:00|6161.1|6158.1|6161|6158|6161.1|6158.1|6161|6158|0
1617852300000|2021-04-08 03:25:00|6161.1|6158.1|6159.5|6156.5|6161.1|6158.1|6159.5|6156.5|0
1617852600000|2021-04-08 03:30:00|6159.4|6156.4|6158|6155|6159.5|6156.5|6158|6155|0
1617852900000|2021-04-08 03:35:00|6158.1|6155.1|6158.1|6155.1|6158.1|6155.1|6158|6155|0
1617853200000|2021-04-08 03:40:00|6158|6155|6158|6155|6158|6155|6156.6|6153.6|0
1617853500000|2021-04-08 03:45:00|6158.1|6155.1|6161.1|6158.1|6161.2|6158.2|6158.1|6155.1|0
1617853800000|2021-04-08 03:50:00|6161|6158|6159.6|6156.6|6161|6158|6159.6|6156.6|0
1617854100000|2021-04-08 03:55:00|6159.7|6156.7|6159.7|6156.7|6159.7|6156.7|6159.6|6156.6|0
1617854700000|2021-04-08 04:05:00|6160.3|6157.3|6159.7|6156.7|6161.1|6158.1|6159.7|6156.7|0
1617855600000|2021-04-08 04:20:00|6159.8|6156.8|6159.8|6156.8|6161.2|6158.2|6159.7|6156.7|0
1617855900000|2021-04-08 04:25:00|6159.7|6156.7|6159.7|6156.7|6159.7|6156.7|6159.7|6156.7|0
1617856200000|2021-04-08 04:30:00|6159.4|6156.4|6159.7|6156.7|6159.7|6156.7|6158.2|6155.2|0
1617856500000|2021-04-08 04:35:00|6159.4|6156.4|6158.2|6155.2|6159.4|6156.4|6158.2|6155.2|0
1617856800000|2021-04-08 04:40:00|6158.3|6155.3|6158.2|6155.2|6158.3|6155.3|6158.2|6155.2|0
1617857100000|2021-04-08 04:45:00|6158.3|6155.3|6158.3|6155.3|6158.3|6155.3|6158.3|6155.3|0
1617857400000|2021-04-08 04:50:00|6158.4|6155.4|6158.3|6155.3|6158.4|6155.4|6158.2|6155.2|0
1617857700000|2021-04-08 04:55:00|6158.2|6155.2|6158.2|6155.2|6158.3|6155.3|6158.2|6155.2|0
1617858000000|2021-04-08 05:00:00|6158.3|6155.3|6159.7|6156.7|6159.7|6156.7|6158.1|6155.1|0
1617858300000|2021-04-08 05:05:00|6159.6|6156.6|6158.2|6155.2|6159.6|6156.6|6158.2|6155.2|0
1617858600000|2021-04-08 05:10:00|6158.3|6155.3|6159.7|6156.7|6159.7|6156.7|6158.2|6155.2|0
1617858900000|2021-04-08 05:15:00|6159.8|6156.8|6159.7|6156.7|6159.8|6156.8|6158.3|6155.3|0
1617859200000|2021-04-08 05:20:00|6159.8|6156.8|6159.9|6156.9|6159.9|6156.9|6159.8|6156.8|0
1617859500000|2021-04-08 05:25:00|6160|6157|6161.4|6158.4|6161.4|6158.4|6159.9|6156.9|0
1617859800000|2021-04-08 05:30:00|6162|6159|6161.5|6158.5|6162.8|6159.8|6161.4|6158.4|0
1617860100000|2021-04-08 05:35:00|6161.4|6158.4|6162.9|6159.9|6163|6160|6161.4|6158.4|0
1617860400000|2021-04-08 05:40:00|6163|6160|6161.4|6158.4|6163|6160|6161.4|6158.4|0
1617860700000|2021-04-08 05:45:00|6161.5|6158.5|6161.5|6158.5|6163|6160|6161.4|6158.4|0
1617861000000|2021-04-08 05:50:00|6161.6|6158.6|6163|6160|6164.5|6161.5|6161.5|6158.5|0
1617861300000|2021-04-08 05:55:00|6163.1|6160.1|6164|6161|6164.4|6161.4|6161.9|6158.9|0
1617861600000|2021-04-08 06:00:00|6163.9|6160.9|6160.5|6158.5|6164.2|6160.9|6157.8|6155.8|367
1617861900000|2021-04-08 06:05:00|6160.8|6158.8|6160.8|6158.8|6162.3|6160.3|6160.5|6158.5|171
1617862200000|2021-04-08 06:10:00|6161|6159|6158.8|6156.8|6161.3|6159.3|6158.8|6156.8|155
1617862500000|2021-04-08 06:15:00|6159|6157|6156.8|6154.8|6159.3|6157.3|6155.3|6153.3|137
1617862800000|2021-04-08 06:20:00|6156.5|6154.5|6153.8|6151.8|6156.5|6154.5|6153.8|6151.8|147
1617863100000|2021-04-08 06:25:00|6153.5|6151.5|6152|6150|6153.8|6151.8|6151.5|6149.5|168
1617863400000|2021-04-08 06:30:00|6151.8|6149.8|6151.3|6149.3|6152.8|6150.8|6151|6149|117
1617863700000|2021-04-08 06:35:00|6151.5|6149.5|6150.8|6148.8|6151.8|6149.8|6150.5|6148.5|94
1617864000000|2021-04-08 06:40:00|6151|6149|6154.3|6152.3|6154.8|6152.8|6151|6149|133
1617864300000|2021-04-08 06:45:00|6154.5|6152.5|6153.8|6151.8|6154.8|6152.8|6153.3|6151.3|99
1617864600000|2021-04-08 06:50:00|6154|6152|6153.8|6151.8|6154.3|6152.3|6153.3|6151.3|24
1617864900000|2021-04-08 06:55:00|6153.5|6151.5|6150.8|6148.8|6153.5|6151.5|6150.3|6148.3|257
1617865200000|2021-04-08 07:00:00|6150.3|6149.3|6155.8|6154.8|6159.8|6158.8|6150|6149|1508
1617865500000|2021-04-08 07:05:00|6156|6155|6159.3|6158.3|6160.3|6159.3|6155|6154|801
1617865800000|2021-04-08 07:10:00|6159.5|6158.5|6166.3|6165.3|6168.8|6167.8|6159.5|6158.5|1178
1617866100000|2021-04-08 07:15:00|6165.8|6164.8|6169.8|6168.8|6171.3|6170.3|6165.8|6164.8|472
1617866400000|2021-04-08 07:20:00|6170|6169|6166.3|6165.3|6172.3|6171.3|6166|6165|580
1617866700000|2021-04-08 07:25:00|6166.5|6165.5|6167.5|6166.5|6168|6167|6163.5|6162.5|461
1617867000000|2021-04-08 07:30:00|6167.3|6166.3|6162.3|6161.3|6167.5|6166.5|6159.8|6158.8|601
1617867300000|2021-04-08 07:35:00|6162.8|6161.8|6163.3|6162.3|6166.8|6165.8|6162.3|6161.3|603
1617867600000|2021-04-08 07:40:00|6162.9|6161.9|6163.9|6162.9|6164.1|6163.1|6159.9|6158.9|395
1617867900000|2021-04-08 07:45:00|6163.6|6162.6|6164.1|6163.1|6166.1|6165.1|6163.4|6162.4|315
1617868200000|2021-04-08 07:50:00|6164.4|6163.4|6158.1|6157.1|6164.4|6163.4|6156.9|6155.9|338
1617868500000|2021-04-08 07:55:00|6157.9|6156.9|6156.6|6155.6|6159.9|6158.9|6156.4|6155.4|298
1617868800000|2021-04-08 08:00:00|6156.4|6155.4|6157.6|6156.6|6160.1|6159.1|6155.9|6154.9|226
1617869100000|2021-04-08 08:05:00|6157.4|6156.4|6158.6|6157.6|6159.9|6158.9|6156.9|6155.9|233
1617869400000|2021-04-08 08:10:00|6158.4|6157.4|6156.4|6155.4|6161.4|6160.4|6156.1|6155.1|141
1617869700000|2021-04-08 08:15:00|6156.1|6155.1|6159.4|6158.4|6159.4|6158.4|6154.9|6153.9|205
1617870000000|2021-04-08 08:20:00|6159.6|6158.6|6160.6|6159.6|6161.4|6160.4|6157.9|6156.9|252
1617870300000|2021-04-08 08:25:00|6160.9|6159.9|6153.6|6152.6|6161.4|6160.4|6153.4|6152.4|208
1617870600000|2021-04-08 08:30:00|6152.9|6151.9|6153.4|6152.4|6155.9|6154.9|6152.4|6151.4|293
1617870900000|2021-04-08 08:35:00|6153.1|6152.1|6155.1|6154.1|6155.4|6154.4|6151.9|6150.9|218
1617871200000|2021-04-08 08:40:00|6155.4|6154.4|6156.9|6155.9|6157.4|6156.4|6155.1|6154.1|157
1617871500000|2021-04-08 08:45:00|6156.6|6155.6|6159.1|6158.1|6159.4|6158.4|6155.4|6154.4|152
1617871800000|2021-04-08 08:50:00|6159.4|6158.4|6162.4|6161.4|6162.9|6161.9|6158.4|6157.4|300
1617872100000|2021-04-08 08:55:00|6162.1|6161.1|6160.9|6159.9|6164.4|6163.4|6160.6|6159.6|146
1617872400000|2021-04-08 09:00:00|6161.4|6160.4|6166.4|6165.4|6166.6|6165.6|6160.9|6159.9|207
1617872700000|2021-04-08 09:05:00|6166.9|6165.9|6164.4|6163.4|6166.9|6165.9|6163.9|6162.9|123
1617873000000|2021-04-08 09:10:00|6164.1|6163.1|6163.4|6162.4|6164.9|6163.9|6162.6|6161.6|142
1617873300000|2021-04-08 09:15:00|6163.1|6162.1|6163.9|6162.9|6164.9|6163.9|6162.9|6161.9|137
1617873600000|2021-04-08 09:20:00|6164.1|6163.1|6162.1|6161.1|6164.1|6163.1|6161.9|6160.9|138
1617873900000|2021-04-08 09:25:00|6162.4|6161.4|6156.1|6155.1|6162.6|6161.6|6155.6|6154.6|195
1617874200000|2021-04-08 09:30:00|6156.4|6155.4|6156.4|6155.4|6156.4|6155.4|6152.9|6151.9|195
1617874500000|2021-04-08 09:35:00|6156.1|6155.1|6155.9|6154.9|6158.1|6157.1|6155.6|6154.6|200
1617874800000|2021-04-08 09:40:00|6155.4|6154.4|6153.4|6152.4|6156.9|6155.9|6153.4|6152.4|123
1617875100000|2021-04-08 09:45:00|6153.6|6152.6|6158.1|6157.1|6158.4|6157.4|6152.9|6151.9|105
1617875400000|2021-04-08 09:50:00|6157.9|6156.9|6156.9|6155.9|6158.1|6157.1|6155.4|6154.4|176
1617875700000|2021-04-08 09:55:00|6156.6|6155.6|6157.9|6156.9|6159.1|6158.1|6156.4|6155.4|102
1617876000000|2021-04-08 10:00:00|6157.6|6156.6|6159.6|6158.6|6160.9|6159.9|6157.6|6156.6|131
1617876300000|2021-04-08 10:05:00|6159.9|6158.9|6156.4|6155.4|6159.9|6158.9|6156.4|6155.4|116
1617876600000|2021-04-08 10:10:00|6156.6|6155.6|6156.9|6155.9|6156.9|6155.9|6154.6|6153.6|104
1617876900000|2021-04-08 10:15:00|6157.1|6156.1|6153.6|6152.6|6157.4|6156.4|6152.9|6151.9|489
1617877200000|2021-04-08 10:20:00|6153.4|6152.4|6155.4|6154.4|6155.4|6154.4|6153.1|6152.1|99
1617877500000|2021-04-08 10:25:00|6155.6|6154.6|6157.9|6156.9|6157.9|6156.9|6155.4|6154.4|82
1617877800000|2021-04-08 10:30:00|6158.1|6157.1|6160.4|6159.4|6160.9|6159.9|6157.9|6156.9|172
1617878100000|2021-04-08 10:35:00|6160.1|6159.1|6159.4|6158.4|6160.4|6159.4|6158.4|6157.4|154
1617878400000|2021-04-08 10:40:00|6159.6|6158.6|6156.6|6155.6|6160.1|6159.1|6155.6|6154.6|95
1617878700000|2021-04-08 10:45:00|6156.9|6155.9|6153.1|6152.1|6157.4|6156.4|6152.9|6151.9|122
1617879000000|2021-04-08 10:50:00|6153.4|6152.4|6153.6|6152.6|6155.4|6154.4|6153.1|6152.1|100
1617879300000|2021-04-08 10:55:00|6153.4|6152.4|6153.6|6152.6|6154.9|6153.9|6152.9|6151.9|104
1617879600000|2021-04-08 11:00:00|6152.9|6151.9|6154.4|6153.4|6155.9|6154.9|6152.9|6151.9|161
1617879900000|2021-04-08 11:05:00|6154.6|6153.6|6155.9|6154.9|6156.1|6155.1|6154.4|6153.4|104
1617880200000|2021-04-08 11:10:00|6156.1|6155.1|6157.6|6156.6|6157.6|6156.6|6154.6|6153.6|146
1617880500000|2021-04-08 11:15:00|6157.9|6156.9|6157.6|6156.6|6158.6|6157.6|6156.9|6155.9|116
1617880800000|2021-04-08 11:20:00|6157.9|6156.9|6156.1|6155.1|6158.1|6157.1|6155.9|6154.9|104
1617881100000|2021-04-08 11:25:00|6156.4|6155.4|6154.1|6153.1|6156.4|6155.4|6153.6|6152.6|123
1617881400000|2021-04-08 11:30:00|6153.9|6152.9|6155.4|6154.4|6155.4|6154.4|6153.9|6152.9|80
1617881700000|2021-04-08 11:35:00|6155.1|6154.1|6156.9|6155.9|6157.4|6156.4|6154.9|6153.9|2085
1617882000000|2021-04-08 11:40:00|6157|6156|6155.2|6154.2|6157.5|6156.5|6155|6154|128
1617882300000|2021-04-08 11:45:00|6155|6154|6153|6152|6155.5|6154.5|6151.5|6150.5|164
1617882600000|2021-04-08 11:50:00|6153.2|6152.2|6154.7|6153.7|6155|6154|6152|6151|131
1617882900000|2021-04-08 11:55:00|6155|6154|6156.7|6155.7|6157|6156|6154.5|6153.5|108
1617883200000|2021-04-08 12:00:00|6157|6156|6159|6158|6159|6158|6156.5|6155.5|83
1617883500000|2021-04-08 12:05:00|6158.7|6157.7|6157|6156|6159|6158|6156.2|6155.2|144
1617883800000|2021-04-08 12:10:00|6156.7|6155.7|6157|6156|6158|6157|6156.5|6155.5|82
1617884100000|2021-04-08 12:15:00|6156.7|6155.7|6158.5|6157.5|6159|6158|6156.2|6155.2|84
1617884400000|2021-04-08 12:20:00|6158.7|6157.7|6156.5|6155.5|6159.7|6158.7|6156|6155|110
1617884700000|2021-04-08 12:25:00|6156.2|6155.2|6157|6156|6158.5|6157.5|6156|6155|209
1617885000000|2021-04-08 12:30:00|6157.2|6156.2|6154.5|6153.5|6158|6157|6154.5|6153.5|259
1617885300000|2021-04-08 12:35:00|6154.7|6153.7|6153.7|6152.7|6156.5|6155.5|6153.5|6152.5|153
1617885600000|2021-04-08 12:40:00|6153.5|6152.5|6152.5|6151.5|6154|6153|6152|6151|141
1617885900000|2021-04-08 12:45:00|6152.2|6151.2|6151.5|6150.5|6154.5|6153.5|6150.5|6149.5|275
1617886200000|2021-04-08 12:50:00|6151.2|6150.2|6149.5|6148.5|6151.7|6150.7|6149|6148|175
1617886500000|2021-04-08 12:55:00|6149.2|6148.2|6150.7|6149.7|6152|6151|6148.7|6147.7|210
1617886800000|2021-04-08 13:00:00|6151|6150|6150.2|6149.2|6151.2|6150.2|6148.2|6147.2|158
1617887100000|2021-04-08 13:05:00|6150.5|6149.5|6149.5|6148.5|6151|6150|6149.5|6148.5|117
1617887400000|2021-04-08 13:10:00|6149.2|6148.2|6150.5|6149.5|6151.5|6150.5|6148|6147|610
1617887700000|2021-04-08 13:15:00|6150.7|6149.7|6152.7|6151.7|6153.5|6152.5|6150.7|6149.7|184
1617888000000|2021-04-08 13:20:00|6153|6152|6158.5|6157.5|6158.5|6157.5|6153|6152|1248
1617888300000|2021-04-08 13:25:00|6159|6158|6161|6160|6161.5|6160.5|6158.2|6157.2|500
1617888600000|2021-04-08 13:30:00|6161.5|6160.5|6154.5|6153.5|6161.5|6160.5|6153.2|6152.2|580
1617888900000|2021-04-08 13:35:00|6154.7|6153.7|6154.5|6153.5|6155|6154|6150.5|6149.5|386
1617889200000|2021-04-08 13:40:00|6154|6153|6153|6152|6157.2|6156.2|6151.7|6150.7|286
1617889500000|2021-04-08 13:45:00|6152.7|6151.7|6147.5|6146.5|6152.7|6151.7|6146|6145|468
1617889800000|2021-04-08 13:50:00|6147.2|6146.2|6155|6154|6156.5|6155.5|6147|6146|411
1617890100000|2021-04-08 13:55:00|6154.7|6153.7|6157.7|6156.7|6158.5|6157.5|6152|6151|376
1617890400000|2021-04-08 14:00:00|6158|6157|6157.5|6156.5|6160|6159|6157|6156|347
1617890700000|2021-04-08 14:05:00|6157.2|6156.2|6157|6156|6159|6158|6154.7|6153.7|487
1617891000000|2021-04-08 14:10:00|6157.2|6156.2|6155.4|6154.4|6157.2|6156.2|6152.9|6151.9|245
1617891300000|2021-04-08 14:15:00|6155.2|6154.2|6156.2|6155.2|6159.2|6158.2|6154.7|6153.7|1196
1617891600000|2021-04-08 14:20:00|6156.4|6155.4|6155.4|6154.4|6157.7|6156.7|6154.7|6153.7|177
1617891900000|2021-04-08 14:25:00|6155.7|6154.7|6156.7|6155.7|6157.7|6156.7|6152.4|6151.4|360
1617892200000|2021-04-08 14:30:00|6156.9|6155.9|6155.2|6154.2|6157.9|6156.9|6153.7|6152.7|223
1617892500000|2021-04-08 14:35:00|6155.4|6154.4|6159.4|6158.4|6159.7|6158.7|6155.2|6154.2|269
1617892800000|2021-04-08 14:40:00|6159.2|6158.2|6160.4|6159.4|6161.2|6160.2|6157.7|6156.7|252
1617893100000|2021-04-08 14:45:00|6160.7|6159.7|6160.7|6159.7|6162.7|6161.7|6160.2|6159.2|446
1617893400000|2021-04-08 14:50:00|6160.9|6159.9|6160.2|6159.2|6161.2|6160.2|6159.4|6158.4|311
1617893700000|2021-04-08 14:55:00|6160.4|6159.4|6162.2|6161.2|6162.7|6161.7|6160.2|6159.2|187
1617894000000|2021-04-08 15:00:00|6161.9|6160.9|6163.2|6162.2|6164.2|6163.2|6161.9|6160.9|375
1617894300000|2021-04-08 15:05:00|6163.4|6162.4|6160.7|6159.7|6164.2|6163.2|6160.7|6159.7|345
1617894600000|2021-04-08 15:10:00|6160.4|6159.4|6160.7|6159.7|6162.4|6161.4|6159.7|6158.7|389
1617894900000|2021-04-08 15:15:00|6160.9|6159.9|6162.2|6161.2|6163.2|6162.2|6160.7|6159.7|469
1617895200000|2021-04-08 15:20:00|6162.7|6161.7|6162.9|6161.9|6163.9|6162.9|6162.2|6161.2|383
1617895500000|2021-04-08 15:25:00|6163.2|6162.2|6167.2|6166.2|6167.7|6166.7|6162.7|6161.7|678
1617895800000|2021-04-08 15:30:00|6167.7|6165.7|6168.2|6166.2|6173.2|6171.2|6167.2|6165.2|2631
1617896100000|2021-04-08 15:35:00|6167.9|6165.9|6167.2|6165.2|6170.4|6168.4|6166.7|6164.7|1233
1617896400000|2021-04-08 15:40:00|6166.9|6164.9|6164.7|6162.7|6168.2|6166.2|6164.4|6162.4|1562
1617896700000|2021-04-08 15:45:00|6164.2|6162.2|6165.7|6163.7|6166.2|6164.2|6162.9|6160.9|477
1617897000000|2021-04-08 15:50:00|6165.9|6163.9|6166.7|6164.7|6167.2|6165.2|6165.9|6163.9|140
1617897300000|2021-04-08 15:55:00|6166.9|6164.9|6164.9|6162.9|6166.9|6164.9|6163.9|6161.9|194
1617897600000|2021-04-08 16:00:00|6164.7|6162.7|6164.7|6162.7|6165.9|6163.9|6164.7|6162.7|119
1617897900000|2021-04-08 16:05:00|6164.9|6162.9|6164.2|6162.2|6165.2|6163.2|6163.7|6161.7|205
1617898200000|2021-04-08 16:10:00|6164.7|6162.7|6165.2|6163.2|6165.7|6163.7|6163.2|6161.2|174
1617898500000|2021-04-08 16:15:00|6165.4|6163.4|6167.2|6165.2|6167.7|6165.7|6165.4|6163.4|106
1617898800000|2021-04-08 16:20:00|6166.7|6164.7|6165.7|6163.7|6167.2|6165.2|6163.7|6161.7|117
1617899100000|2021-04-08 16:25:00|6165.4|6163.4|6164.7|6162.7|6165.7|6163.7|6163.4|6161.4|212
1617899400000|2021-04-08 16:30:00|6164.9|6162.9|6166.9|6164.9|6167.4|6165.4|6164.7|6162.7|67
1617899700000|2021-04-08 16:35:00|6166.7|6164.7|6165.2|6163.2|6167.2|6165.2|6164.9|6162.9|43
1617900000000|2021-04-08 16:40:00|6164.9|6162.9|6165.7|6163.7|6165.9|6163.9|6164.7|6162.7|47
1617900300000|2021-04-08 16:45:00|6165.9|6163.9|6164.9|6162.9|6166.2|6164.2|6164.7|6162.7|29
1617900600000|2021-04-08 16:50:00|6164.7|6162.7|6164.7|6162.7|6165.7|6163.7|6164.7|6162.7|21
1617900900000|2021-04-08 16:55:00|6164.4|6162.4|6164.7|6162.7|6165.2|6163.2|6164.2|6162.2|58
1617901200000|2021-04-08 17:00:00|6164.4|6162.4|6164.2|6162.2|6165.2|6163.2|6163.7|6161.7|44
1617901500000|2021-04-08 17:05:00|6163.9|6161.9|6165.2|6163.2|6165.2|6163.2|6162.9|6160.9|44
1617901800000|2021-04-08 17:10:00|6164.7|6162.7|6164.7|6162.7|6165.2|6163.2|6164.2|6162.2|25
1617902100000|2021-04-08 17:15:00|6164.9|6162.9|6166.2|6164.2|6166.7|6164.7|6164.7|6162.7|34
1617902400000|2021-04-08 17:20:00|6166.7|6164.7|6165.4|6163.4|6166.7|6164.7|6165.2|6163.2|96
1617902700000|2021-04-08 17:25:00|6165.2|6163.2|6164.7|6162.7|6165.4|6163.4|6163.2|6161.2|84
1617903000000|2021-04-08 17:30:00|6164.9|6162.9|6165.7|6163.7|6167.4|6165.4|6164.7|6162.7|40
1617903300000|2021-04-08 17:35:00|6165.4|6163.4|6163.7|6161.7|6165.7|6163.7|6163.4|6161.4|20
1617903600000|2021-04-08 17:40:00|6163.9|6161.9|6162.7|6160.7|6164.2|6162.2|6162.7|6160.7|37
1617903900000|2021-04-08 17:45:00|6162.9|6160.9|6163.7|6161.7|6164.2|6162.2|6162.9|6160.9|25
1617904200000|2021-04-08 17:50:00|6163.4|6161.4|6163.7|6161.7|6163.9|6161.9|6163.2|6161.2|8
1617904500000|2021-04-08 17:55:00|6163.9|6161.9|6164.7|6162.7|6165.2|6163.2|6163.7|6161.7|12
1617904800000|2021-04-08 18:00:00|6164.4|6162.4|6165.7|6163.7|6165.7|6163.7|6163.7|6161.7|17
1617905100000|2021-04-08 18:05:00|6165.4|6163.4|6165.7|6163.7|6166.2|6164.2|6164.7|6162.7|36
1617905400000|2021-04-08 18:10:00|6165.4|6163.4|6166.7|6164.7|6166.9|6164.9|6165.4|6163.4|55
1617905700000|2021-04-08 18:15:00|6166.9|6164.9|6166.2|6164.2|6166.9|6164.9|6165.7|6163.7|19
1617906000000|2021-04-08 18:20:00|6165.9|6163.9|6165.9|6163.9|6166.2|6164.2|6165.7|6163.7|4
1617906300000|2021-04-08 18:25:00|6165.7|6163.7|6167.7|6165.7|6168.9|6166.9|6165.7|6163.7|74
1617906600000|2021-04-08 18:30:00|6167.9|6165.9|6167.7|6165.7|6168.9|6166.9|6167.2|6165.2|21
1617906900000|2021-04-08 18:35:00|6168.2|6166.2|6167.9|6165.9|6168.9|6166.9|6167.7|6165.7|33
1617907200000|2021-04-08 18:40:00|6168.2|6166.2|6168.4|6166.4|6168.7|6166.7|6167.7|6165.7|12
1617907500000|2021-04-08 18:45:00|6168.7|6166.7|6168.4|6166.4|6168.7|6166.7|6167.2|6165.2|35
1617907800000|2021-04-08 18:50:00|6168.2|6166.2|6166.9|6164.9|6168.2|6166.2|6166.2|6164.2|73
1617908100000|2021-04-08 18:55:00|6166.7|6164.7|6167.4|6165.4|6167.7|6165.7|6166.7|6164.7|57
1617908400000|2021-04-08 19:00:00|6167.2|6165.2|6168.2|6166.2|6169.2|6167.2|6166.9|6164.9|78
1617908700000|2021-04-08 19:05:00|6167.7|6165.7|6169.4|6167.4|6169.7|6167.7|6167.2|6165.2|67
1617909000000|2021-04-08 19:10:00|6169.7|6167.7|6168.7|6166.7|6169.7|6167.7|6167.2|6165.2|33
1617909300000|2021-04-08 19:15:00|6168.9|6166.9|6168.9|6166.9|6169.9|6167.9|6168.7|6166.7|14
1617909600000|2021-04-08 19:20:00|6169.2|6167.2|6168.2|6166.2|6169.4|6167.4|6167.4|6165.4|47
1617909900000|2021-04-08 19:25:00|6168.4|6166.4|6168.4|6166.4|6168.9|6166.9|6167.7|6165.7|21
1617910200000|2021-04-08 19:30:00|6168.7|6166.7|6168.2|6166.2|6170.7|6168.7|6167.7|6165.7|58
1617910500000|2021-04-08 19:35:00|6168.4|6166.4|6166.9|6164.9|6168.4|6166.4|6165.7|6163.7|71
1617910800000|2021-04-08 19:40:00|6167.2|6165.2|6165.9|6163.9|6167.2|6165.2|6165.2|6163.2|155
1617911100000|2021-04-08 19:45:00|6166.2|6164.2|6164.4|6162.4|6166.2|6164.2|6162.4|6160.4|269
1617911400000|2021-04-08 19:50:00|6164.2|6162.2|6164.4|6162.4|6164.7|6162.7|6163.2|6161.2|86
1617911700000|2021-04-08 19:55:00|6164.2|6162.2|6165.2|6163.2|6165.2|6163.2|6161.7|6159.7|229
1617912000000|2021-04-08 20:00:00|6163.2|6161.2|6170.3|6166.3|6172.8|6168.8|6163.2|6160.5|0
1617912300000|2021-04-08 20:05:00|6170.2|6166.2|6171.2|6167.2|6172|6168|6170|6166|0
1617912600000|2021-04-08 20:10:00|6171.3|6167.3|6172.2|6168.2|6173.9|6169.9|6171.3|6167.3|0
1617912900000|2021-04-08 20:15:00|6172.3|6168.3|6171.5|6167.5|6172.4|6168.4|6171.5|6167.5|0
1617913200000|2021-04-08 20:20:00|6171.1|6167.1|6171.2|6167.2|6171.3|6167.3|6171.1|6167.1|0
1617913500000|2021-04-08 20:25:00|6171.6|6167.6|6172.1|6168.1|6172.4|6168.4|6171.6|6167.6|0
1617913800000|2021-04-08 20:30:00|6172.2|6168.2|6173.2|6169.2|6173.6|6169.6|6171.8|6167.8|0
1617914100000|2021-04-08 20:35:00|6173.3|6169.3|6173.6|6169.6|6173.6|6169.6|6173.2|6169.2|0
1617914400000|2021-04-08 20:40:00|6173.5|6169.5|6176.2|6172.2|6176.6|6172.6|6173.3|6169.3|0
1617914700000|2021-04-08 20:45:00|6175.9|6171.9|6176.6|6172.6|6176.6|6172.6|6175.3|6171.3|0
1617915000000|2021-04-08 20:50:00|6176.5|6172.5|6177.5|6173.5|6177.9|6173.9|6176.2|6172.2|0
1617915300000|2021-04-08 20:55:00|6177.2|6173.2|6177|6173|6177.9|6173.9|6177|6173|0
1617915600000|2021-04-08 21:00:00|6176.6|6172.6|6176.4|6172.4|6176.7|6172.7|6176.3|6172.3|0
1617915900000|2021-04-08 21:05:00|6176.2|6172.2|6176.3|6172.3|6176.7|6172.7|6176.2|6172.2|0
1617916500000|2021-04-08 21:15:00|6176.4|6172.4|6176.8|6172.8|6176.8|6172.8|6176.4|6172.4|0
1617917100000|2021-04-08 21:25:00|6177.2|6173.2|6177.2|6173.2|6177.4|6173.4|6177|6173|0
1617917400000|2021-04-08 21:30:00|6177.3|6173.3|6177.3|6173.3|6177.7|6173.7|6177.2|6173.2|0
1617917700000|2021-04-08 21:35:00|6177.4|6173.4|6176.9|6172.9|6177.4|6173.4|6176.9|6172.9|0
1617918000000|2021-04-08 21:40:00|6177|6173|6177.4|6173.4|6177.4|6173.4|6177|6173|0
1617918300000|2021-04-08 21:45:00|6177.3|6173.3|6177.2|6173.2|6177.3|6173.3|6177.2|6173.2|0
1617918600000|2021-04-08 21:50:00|6177|6173|6177.2|6173.2|6177.2|6173.2|6176.9|6172.9|0
1617918900000|2021-04-08 21:55:00|6177|6173|6177|6173|6177.1|6173.1|6176.9|6172.9|0
1617919200000|2021-04-08 22:00:00|6177.3|6173.3|6175.2|6171.2|6177.3|6173.3|6174.4|6170.4|0
1617919500000|2021-04-08 22:05:00|6175.1|6171.1|6174.4|6170.4|6175.1|6171.1|6174.1|6170.1|0
1617919800000|2021-04-08 22:10:00|6174.8|6170.8|6174.1|6170.1|6174.8|6170.8|6174.1|6170.1|0
1617920100000|2021-04-08 22:15:00|6174|6170|6173.7|6169.7|6174.1|6170.1|6173.4|6169.4|0
1617920400000|2021-04-08 22:20:00|6173.6|6169.6|6173.1|6169.1|6173.7|6169.7|6173.1|6169.1|0
1617920700000|2021-04-08 22:25:00|6173.2|6169.2|6175.1|6171.1|6176|6172|6173.1|6169.1|0
1617921000000|2021-04-08 22:30:00|6175.4|6171.4|6174.6|6170.6|6175.7|6171.7|6174.4|6170.4|0
1617921300000|2021-04-08 22:35:00|6174.5|6170.5|6173.2|6169.2|6174.9|6170.9|6173.2|6169.2|0
1617921600000|2021-04-08 22:40:00|6173.5|6169.5|6172.9|6168.9|6173.8|6169.8|6172.9|6168.9|0
1617921900000|2021-04-08 22:45:00|6173.2|6169.2|6172.9|6168.9|6173.2|6169.2|6172.9|6168.9|0
1617922200000|2021-04-08 22:50:00|6173.2|6169.2|6174.6|6170.6|6174.6|6170.6|6173.2|6169.2|0
1617922500000|2021-04-08 22:55:00|6174.9|6170.9|6175.5|6171.5|6175.8|6171.8|6174.9|6170.9|0
1617922800000|2021-04-08 23:00:00|6175.4|6171.4|6174.9|6170.9|6175.8|6171.8|6174.9|6170.9|0
1617923100000|2021-04-08 23:05:00|6175.2|6171.2|6174.4|6170.4|6175.2|6171.2|6174.4|6170.4|0
1617923400000|2021-04-08 23:10:00|6174.1|6170.1|6173.4|6169.4|6174.4|6170.4|6173.4|6169.4|0
1617923700000|2021-04-08 23:15:00|6172.9|6169.9|6174.3|6171.3|6174.6|6171.6|6172.9|6169.9|0
1617924000000|2021-04-08 23:20:00|6174.4|6171.4|6173.6|6170.6|6174.6|6171.6|6173.6|6170.6|0
1617924300000|2021-04-08 23:25:00|6173.7|6170.7|6176|6173|6176.6|6173.6|6173.7|6170.7|0
1617924600000|2021-04-08 23:30:00|6175.9|6172.9|6174.9|6171.9|6175.9|6172.9|6174.6|6171.6|0
1617924900000|2021-04-08 23:35:00|6175.3|6172.3|6176|6173|6176.3|6173.3|6174.9|6171.9|0
1617925200000|2021-04-08 23:40:00|6176.1|6173.1|6176|6173|6176.9|6173.9|6175.6|6172.6|0
1617925500000|2021-04-08 23:45:00|6176.1|6173.1|6176.3|6173.3|6177|6174|6176|6173|0
1617925800000|2021-04-08 23:50:00|6176|6173|6176.3|6173.3|6176.6|6173.6|6176|6173|0
1617926100000|2021-04-08 23:55:00|6176.4|6173.4|6178|6175|6178|6175|6176.4|6173.4|0
1617926400000|2021-04-09 00:00:00|6177.9|6174.9|6178|6175|6178|6175|6176|6173|0
1617926700000|2021-04-09 00:05:00|6178.3|6175.3|6178.4|6175.4|6178.4|6175.4|6177.7|6174.7|0
1617927000000|2021-04-09 00:10:00|6178.5|6175.5|6178.4|6175.4|6178.7|6175.7|6177.8|6174.8|0
1617927300000|2021-04-09 00:15:00|6178|6175|6178.7|6175.7|6180.6|6177.6|6177.1|6174.1|0
1617927600000|2021-04-09 00:20:00|6178.6|6175.6|6175.7|6172.7|6178.6|6175.6|6175.7|6172.7|0
1617927900000|2021-04-09 00:25:00|6175.8|6172.8|6174.4|6171.4|6177.2|6174.2|6174.3|6171.3|0
1617928200000|2021-04-09 00:30:00|6174.7|6171.7|6179.3|6176.3|6179.4|6176.4|6174.2|6171.2|0
1617928500000|2021-04-09 00:35:00|6179.2|6176.2|6179.8|6176.8|6179.9|6176.9|6176.9|6173.9|0
1617928800000|2021-04-09 00:40:00|6179.9|6176.9|6178.4|6175.4|6180|6177|6178.4|6175.4|0
1617929100000|2021-04-09 00:45:00|6178.7|6175.7|6177.7|6174.7|6179.8|6176.8|6175.4|6172.4|0
1617929400000|2021-04-09 00:50:00|6177.4|6174.4|6177.7|6174.7|6177.7|6174.7|6176.3|6173.3|0
1617929700000|2021-04-09 00:55:00|6177.8|6174.8|6178.4|6175.4|6179.3|6176.3|6177.7|6174.7|0
1617930000000|2021-04-09 01:00:00|6178.5|6175.5|6176.4|6173.4|6179.9|6176.9|6175.5|6172.5|0
1617930300000|2021-04-09 01:05:00|6176.7|6173.7|6176.4|6173.4|6177.8|6174.8|6174.9|6171.9|0
1617930600000|2021-04-09 01:10:00|6176.1|6173.1|6177.3|6174.3|6178|6175|6175.7|6172.7|0
1617930900000|2021-04-09 01:15:00|6177|6174|6175.6|6172.6|6178|6175|6175.1|6172.1|0
1617931200000|2021-04-09 01:20:00|6175.5|6172.5|6175.6|6172.6|6175.6|6172.6|6175.5|6172.5|0
1617931500000|2021-04-09 01:25:00|6175.5|6172.5|6177|6174|6177|6174|6174.1|6171.1|0
1617931800000|2021-04-09 01:30:00|6176.8|6173.8|6175.5|6172.5|6177|6174|6174.1|6171.1|0
1617932100000|2021-04-09 01:35:00|6175.4|6172.4|6172.4|6169.4|6175.5|6172.5|6172.4|6169.4|0
1617932400000|2021-04-09 01:40:00|6172.5|6169.5|6171|6168|6173.8|6170.8|6171|6168|0
1617932700000|2021-04-09 01:45:00|6170.9|6167.9|6171|6168|6171|6168|6169.5|6166.5|0
1617933000000|2021-04-09 01:50:00|6171.1|6168.1|6171.2|6168.2|6171.2|6168.2|6169.7|6166.7|0
1617933300000|2021-04-09 01:55:00|6171.1|6168.1|6169.6|6166.6|6171.2|6168.2|6169.6|6166.6|0
1617933600000|2021-04-09 02:00:00|6169.5|6166.5|6169.5|6166.5|6169.5|6166.5|6167.9|6164.9|0
1617933900000|2021-04-09 02:05:00|6169.4|6166.4|6168.7|6165.7|6169.8|6166.8|6168|6165|0
1617934200000|2021-04-09 02:10:00|6168.3|6165.3|6166.6|6163.6|6168.3|6165.3|6165.2|6162.2|0
1617934500000|2021-04-09 02:15:00|6166.1|6163.1|6165.2|6162.2|6166.1|6163.1|6165.1|6162.1|0
1617934800000|2021-04-09 02:20:00|6165.5|6162.5|6166.7|6163.7|6168.1|6165.1|6165.2|6162.2|0
1617935100000|2021-04-09 02:25:00|6167|6164|6166.6|6163.6|6168.1|6165.1|6166.6|6163.6|0
1617935400000|2021-04-09 02:30:00|6166.7|6163.7|6167.4|6164.4|6168.2|6165.2|6165.2|6162.2|0
1617935700000|2021-04-09 02:35:00|6167.7|6164.7|6166.8|6163.8|6168.3|6165.3|6166.8|6163.8|0
1617936000000|2021-04-09 02:40:00|6166.7|6163.7|6166.8|6163.8|6166.8|6163.8|6166.7|6163.7|0
1617936300000|2021-04-09 02:45:00|6166.7|6163.7|6166.9|6163.9|6168.2|6165.2|6166.7|6163.7|0
1617936600000|2021-04-09 02:50:00|6166.8|6163.8|6165.3|6162.3|6166.9|6163.9|6165.3|6162.3|0
1617936900000|2021-04-09 02:55:00|6165.2|6162.2|6165.3|6162.3|6166|6163|6165.2|6162.2|0
1617937200000|2021-04-09 03:00:00|6165.2|6162.2|6164.1|6161.1|6165.5|6162.5|6163.7|6160.7|0
1617937500000|2021-04-09 03:05:00|6164|6161|6165.6|6162.6|6165.6|6162.6|6164|6161|0
1617937800000|2021-04-09 03:10:00|6165.9|6162.9|6165.6|6162.6|6167|6164|6165.6|6162.6|0
1617938100000|2021-04-09 03:15:00|6166.2|6163.2|6167.1|6164.1|6167.1|6164.1|6165.6|6162.6|0
1617938700000|2021-04-09 03:25:00|6167.2|6164.2|6168.6|6165.6|6168.6|6165.6|6167.2|6164.2|0
1617939000000|2021-04-09 03:30:00|6168.3|6165.3|6167.1|6164.1|6168.6|6165.6|6167.1|6164.1|0
1617939300000|2021-04-09 03:35:00|6167.2|6164.2|6168.5|6165.5|6168.6|6165.6|6167.1|6164.1|0
1617939600000|2021-04-09 03:40:00|6168.6|6165.6|6168.6|6165.6|6170.1|6167.1|6168.6|6165.6|0
1617940200000|2021-04-09 03:50:00|6168|6165|6167.2|6164.2|6168.6|6165.6|6167.1|6164.1|0
1617940500000|2021-04-09 03:55:00|6167.3|6164.3|6168.6|6165.6|6168.7|6165.7|6167.3|6164.3|0
1617940800000|2021-04-09 04:00:00|6168.7|6165.7|6167.2|6164.2|6168.7|6165.7|6167.2|6164.2|0
1617941100000|2021-04-09 04:05:00|6167.1|6164.1|6167.2|6164.2|6167.2|6164.2|6167.1|6164.1|0
1617941400000|2021-04-09 04:10:00|6167.1|6164.1|6167.2|6164.2|6167.2|6164.2|6167.1|6164.1|0
1617941700000|2021-04-09 04:15:00|6167.5|6164.5|6167.3|6164.3|6168.7|6165.7|6167.2|6164.2|0
1617942000000|2021-04-09 04:20:00|6167.2|6164.2|6167.3|6164.3|6167.3|6164.3|6167.2|6164.2|0
1617942300000|2021-04-09 04:25:00|6167.2|6164.2|6167.3|6164.3|6167.3|6164.3|6167.2|6164.2|0
1617942600000|2021-04-09 04:30:00|6167.6|6164.6|6170.1|6167.1|6170.2|6167.2|6167.6|6164.6|0
1617942900000|2021-04-09 04:35:00|6170.4|6167.4|6171.5|6168.5|6171.6|6168.6|6170.4|6167.4|0
1617943200000|2021-04-09 04:40:00|6171.4|6168.4|6172.8|6169.8|6172.9|6169.9|6171.4|6168.4|0
1617943800000|2021-04-09 04:50:00|6172.9|6169.9|6172.8|6169.8|6172.9|6169.9|6172.8|6169.8|0
1617944100000|2021-04-09 04:55:00|6172.7|6169.7|6171.3|6168.3|6172.7|6169.7|6171.2|6168.2|0
1617944400000|2021-04-09 05:00:00|6171.4|6168.4|6169.9|6166.9|6172.8|6169.8|6169.9|6166.9|0
1617944700000|2021-04-09 05:05:00|6170.1|6167.1|6168.2|6165.2|6171.2|6168.2|6168.2|6165.2|0
1617945000000|2021-04-09 05:10:00|6168.1|6165.1|6168|6165|6168.1|6165.1|6168|6165|0
1617945300000|2021-04-09 05:15:00|6167.9|6164.9|6166.6|6163.6|6167.9|6164.9|6166.5|6163.5|0
1617945600000|2021-04-09 05:20:00|6166.5|6163.5|6167.8|6164.8|6168|6165|6166.5|6163.5|0
1617945900000|2021-04-09 05:25:00|6167.7|6164.7|6167.7|6164.7|6167.8|6164.8|6166.2|6163.2|0
1617946200000|2021-04-09 05:30:00|6167.8|6164.8|6167.6|6164.6|6167.8|6164.8|6166.2|6163.2|0
1617946500000|2021-04-09 05:35:00|6167.1|6164.1|6165.9|6162.9|6167.1|6164.1|6165.9|6162.9|0
1617946800000|2021-04-09 05:40:00|6166|6163|6164.4|6161.4|6166|6163|6164.4|6161.4|0
1617947100000|2021-04-09 05:45:00|6164.3|6161.3|6162.7|6159.7|6164.4|6161.4|6162.7|6159.7|0
1617947400000|2021-04-09 05:50:00|6162.8|6159.8|6164.9|6161.9|6165.8|6162.8|6162.7|6159.7|0
1617947700000|2021-04-09 05:55:00|6164.8|6161.8|6165.8|6162.8|6165.8|6162.8|6163.4|6160.4|0
1617948000000|2021-04-09 06:00:00|6165.7|6162.7|6167.4|6165.4|6169.4|6167.4|6164.2|6161|337
1617948300000|2021-04-09 06:05:00|6167.7|6165.7|6170.7|6168.7|6171.7|6169.7|6166.4|6164.4|166
1617948600000|2021-04-09 06:10:00|6169.9|6167.9|6169.9|6167.9|6171.4|6169.4|6169.4|6167.4|66
1617948900000|2021-04-09 06:15:00|6169.4|6167.4|6168.9|6166.9|6169.9|6167.9|6167.9|6165.9|45
1617949200000|2021-04-09 06:20:00|6169.2|6167.2|6169.7|6167.7|6170.4|6168.4|6168.7|6166.7|39
1617949500000|2021-04-09 06:25:00|6169.9|6167.9|6168.7|6166.7|6170.4|6168.4|6168.7|6166.7|48
1617949800000|2021-04-09 06:30:00|6169.2|6167.2|6167.9|6165.9|6169.2|6167.2|6166.2|6164.2|98
1617950100000|2021-04-09 06:35:00|6167.7|6165.7|6166.9|6164.9|6168.4|6166.4|6166.2|6164.2|57
1617950400000|2021-04-09 06:40:00|6167.2|6165.2|6168.4|6166.4|6168.9|6166.9|6166.9|6164.9|46
1617950700000|2021-04-09 06:45:00|6168.7|6166.7|6167.7|6165.7|6168.9|6166.9|6167.2|6165.2|18
1617951000000|2021-04-09 06:50:00|6167.4|6165.4|6168.7|6166.7|6169.4|6167.4|6167.4|6165.4|24
1617951300000|2021-04-09 06:55:00|6168.9|6166.9|6171.9|6169.9|6172.7|6170.7|6168.7|6166.7|223
1617951600000|2021-04-09 07:00:00|6171.4|6170.4|6168.4|6167.4|6174.2|6173.2|6163.7|6162.7|1316
1617951900000|2021-04-09 07:05:00|6168.7|6167.7|6164.7|6163.7|6169.7|6168.7|6163.2|6162.2|795
1617952200000|2021-04-09 07:10:00|6164.4|6163.4|6163.9|6162.9|6166.2|6165.2|6161.7|6160.7|537
1617952500000|2021-04-09 07:15:00|6164.2|6163.2|6163.9|6162.9|6168.7|6167.7|6163.4|6162.4|356
1617952800000|2021-04-09 07:20:00|6164.2|6163.2|6162.4|6161.4|6165.2|6164.2|6160.9|6159.9|424
1617953100000|2021-04-09 07:25:00|6162.7|6161.7|6166.7|6165.7|6170.4|6169.4|6162.2|6161.2|2472
1617953400000|2021-04-09 07:30:00|6166.9|6165.9|6165.9|6164.9|6167.2|6166.2|6163.2|6162.2|312
1617953700000|2021-04-09 07:35:00|6165.7|6164.7|6169.7|6168.7|6170.7|6169.7|6163.9|6162.9|221
1617954000000|2021-04-09 07:40:00|6169.8|6168.8|6170|6169|6171.8|6170.8|6168.3|6167.3|216
1617954300000|2021-04-09 07:45:00|6170.3|6169.3|6166.3|6165.3|6170.3|6169.3|6165.8|6164.8|241
1617954600000|2021-04-09 07:50:00|6166.5|6165.5|6174.3|6173.3|6174.8|6173.8|6166.5|6165.5|293
1617954900000|2021-04-09 07:55:00|6174|6173|6177.3|6176.3|6178.3|6177.3|6172.8|6171.8|370
1617955200000|2021-04-09 08:00:00|6177|6176|6174.3|6173.3|6177.3|6176.3|6174.3|6173.3|246
1617955500000|2021-04-09 08:05:00|6174|6173|6171|6170|6174.3|6173.3|6170.8|6169.8|227
1617955800000|2021-04-09 08:10:00|6171.3|6170.3|6168.3|6167.3|6171.3|6170.3|6168|6167|1387
1617956100000|2021-04-09 08:15:00|6168|6167|6170.3|6169.3|6171|6170|6167.3|6166.3|200
1617956400000|2021-04-09 08:20:00|6170|6169|6174|6173|6174.8|6173.8|6169.8|6168.8|389
1617956700000|2021-04-09 08:25:00|6174.3|6173.3|6174.3|6173.3|6175|6174|6172.3|6171.3|397
1617957000000|2021-04-09 08:30:00|6174|6173|6175.8|6174.8|6177|6176|6174|6173|185
1617957300000|2021-04-09 08:35:00|6175.5|6174.5|6177.3|6176.3|6180.3|6179.3|6175.3|6174.3|212
1617957600000|2021-04-09 08:40:00|6177.8|6176.8|6179|6178|6180.5|6179.5|6177.5|6176.5|420
1617957900000|2021-04-09 08:45:00|6179.3|6178.3|6181.8|6180.8|6182.3|6181.3|6179|6178|2100
1617958200000|2021-04-09 08:50:00|6182|6181|6180.3|6179.3|6182|6181|6179.8|6178.8|189
1617958500000|2021-04-09 08:55:00|6180.5|6179.5|6182.5|6181.5|6185.5|6184.5|6179.8|6178.8|300
1617958800000|2021-04-09 09:00:00|6182.3|6181.3|6179.5|6178.5|6182.3|6181.3|6178.8|6177.8|166
1617959100000|2021-04-09 09:05:00|6179.8|6178.8|6176.3|6175.3|6180|6179|6176.3|6175.3|311
1617959400000|2021-04-09 09:10:00|6176.5|6175.5|6176.3|6175.3|6177.3|6176.3|6174.3|6173.3|230
1617959700000|2021-04-09 09:15:00|6176|6175|6173.3|6172.3|6176.3|6175.3|6172|6171|1954
1617960000000|2021-04-09 09:20:00|6173.5|6172.5|6174.5|6173.5|6176.8|6175.8|6172.8|6171.8|181
1617960300000|2021-04-09 09:25:00|6174.8|6173.8|6176.5|6175.5|6177.3|6176.3|6174.8|6173.8|123
1617960600000|2021-04-09 09:30:00|6176.8|6175.8|6179.8|6178.8|6180.3|6179.3|6176.8|6175.8|194
1617960900000|2021-04-09 09:35:00|6179.5|6178.5|6178.3|6177.3|6180.8|6179.8|6176.8|6175.8|134
1617961200000|2021-04-09 09:40:00|6178.5|6177.5|6180.8|6179.8|6180.8|6179.8|6177.3|6176.3|100
1617961500000|2021-04-09 09:45:00|6180.5|6179.5|6182.8|6181.8|6183.3|6182.3|6180.5|6179.5|157
1617961800000|2021-04-09 09:50:00|6183|6182|6184.8|6183.8|6184.8|6183.8|6181.3|6180.3|1188
1617962100000|2021-04-09 09:55:00|6185|6184|6188|6187|6188|6187|6184.5|6183.5|859
1617962400000|2021-04-09 10:00:00|6187.8|6186.8|6189|6188|6189.3|6188.3|6186.3|6185.3|248
1617962700000|2021-04-09 10:05:00|6189.3|6188.3|6187|6186|6189.3|6188.3|6186.8|6185.8|251
1617963000000|2021-04-09 10:10:00|6187.3|6186.3|6183.5|6182.5|6187.8|6186.8|6183.3|6182.3|254
1617963300000|2021-04-09 10:15:00|6183.3|6182.3|6183.5|6182.5|6184.3|6183.3|6181.8|6180.8|179
1617963600000|2021-04-09 10:20:00|6183.8|6182.8|6182.3|6181.3|6184.3|6183.3|6182.3|6181.3|143
1617963900000|2021-04-09 10:25:00|6182.5|6181.5|6180.5|6179.5|6182.8|6181.8|6180.3|6179.3|94
1617964200000|2021-04-09 10:30:00|6180.8|6179.8|6183.3|6182.3|6183.8|6182.8|6180.5|6179.5|110
1617964500000|2021-04-09 10:35:00|6183|6182|6186|6185|6186.3|6185.3|6182.3|6181.3|104
1617964800000|2021-04-09 10:40:00|6186.3|6185.3|6183.3|6182.3|6186.3|6185.3|6182.8|6181.8|145
1617965100000|2021-04-09 10:45:00|6183|6182|6181.8|6180.8|6184|6183|6181|6180|110
1617965400000|2021-04-09 10:50:00|6182|6181|6182|6181|6182.3|6181.3|6181.3|6180.3|84
1617965700000|2021-04-09 10:55:00|6181.8|6180.8|6181.3|6180.3|6183.3|6182.3|6181.3|6180.3|123
1617966000000|2021-04-09 11:00:00|6181|6180|6183|6182|6183.3|6182.3|6180|6179|2230
1617966300000|2021-04-09 11:05:00|6183.3|6182.3|6181.8|6180.8|6183.3|6182.3|6181.3|6180.3|100
1617966600000|2021-04-09 11:10:00|6182|6181|6182|6181|6182.8|6181.8|6181.8|6180.8|346
1617966900000|2021-04-09 11:15:00|6182.3|6181.3|6183|6182|6184.3|6183.3|6181.8|6180.8|131
1617967200000|2021-04-09 11:20:00|6183.3|6182.3|6184.3|6183.3|6185.8|6184.8|6183.3|6182.3|179
1617967500000|2021-04-09 11:25:00|6184.5|6183.5|6185.5|6184.5|6185.8|6184.8|6184|6183|89
1617967800000|2021-04-09 11:30:00|6185.3|6184.3|6184.3|6183.3|6185.8|6184.8|6183.8|6182.8|68
1617968100000|2021-04-09 11:35:00|6184.5|6183.5|6183.8|6182.8|6185.3|6184.3|6183.8|6182.8|85
1617968400000|2021-04-09 11:40:00|6183.4|6182.4|6183.4|6182.4|6183.9|6182.9|6182.4|6181.4|597
1617968700000|2021-04-09 11:45:00|6183.6|6182.6|6183.4|6182.4|6183.9|6182.9|6182.9|6181.9|74
1617969000000|2021-04-09 11:50:00|6183.1|6182.1|6184.4|6183.4|6184.6|6183.6|6181.9|6180.9|103
1617969300000|2021-04-09 11:55:00|6184.6|6183.6|6181.9|6180.9|6184.9|6183.9|6181.4|6180.4|539
1617969600000|2021-04-09 12:00:00|6182.1|6181.1|6180.1|6179.1|6182.4|6181.4|6179.4|6178.4|215
1617969900000|2021-04-09 12:05:00|6179.9|6178.9|6176.4|6175.4|6180.6|6179.6|6176.4|6175.4|302
1617970200000|2021-04-09 12:10:00|6176.6|6175.6|6174.4|6173.4|6177.1|6176.1|6173.9|6172.9|1200
1617970500000|2021-04-09 12:15:00|6174.1|6173.1|6177.4|6176.4|6177.6|6176.6|6173.9|6172.9|254
1617970800000|2021-04-09 12:20:00|6177.6|6176.6|6179.6|6178.6|6179.9|6178.9|6176.9|6175.9|172
1617971100000|2021-04-09 12:25:00|6179.9|6178.9|6181.1|6180.1|6181.4|6180.4|6178.9|6177.9|63
1617971400000|2021-04-09 12:30:00|6181.4|6180.4|6183.9|6182.9|6184.6|6183.6|6180.9|6179.9|187
1617971700000|2021-04-09 12:35:00|6184.1|6183.1|6183.4|6182.4|6184.4|6183.4|6182.4|6181.4|148
1617972000000|2021-04-09 12:40:00|6183.1|6182.1|6182.9|6181.9|6183.9|6182.9|6181.9|6180.9|133
1617972300000|2021-04-09 12:45:00|6183.1|6182.1|6177.1|6176.1|6183.4|6182.4|6176.6|6175.6|343
1617972600000|2021-04-09 12:50:00|6176.9|6175.9|6179.4|6178.4|6180.4|6179.4|6176.9|6175.9|289
1617972900000|2021-04-09 12:55:00|6179.9|6178.9|6181.9|6180.9|6182.4|6181.4|6179.4|6178.4|128
1617973200000|2021-04-09 13:00:00|6180.9|6179.9|6177.4|6176.4|6181.4|6180.4|6176.9|6175.9|153
1617973500000|2021-04-09 13:05:00|6177.6|6176.6|6174.9|6173.9|6177.9|6176.9|6173.4|6172.4|259
1617973800000|2021-04-09 13:10:00|6175.1|6174.1|6177.9|6176.9|6178.1|6177.1|6174.9|6173.9|94
1617974100000|2021-04-09 13:15:00|6178.1|6177.1|6178.9|6177.9|6179.4|6178.4|6177.4|6176.4|114
1617974400000|2021-04-09 13:20:00|6178.4|6177.4|6175.4|6174.4|6178.4|6177.4|6175.4|6174.4|381
1617974700000|2021-04-09 13:25:00|6175.6|6174.6|6172.6|6171.6|6176.4|6175.4|6172.4|6171.4|386
1617975000000|2021-04-09 13:30:00|6172.9|6171.9|6173.6|6172.6|6174.9|6173.9|6172.4|6171.4|670
1617975300000|2021-04-09 13:35:00|6173.4|6172.4|6170.9|6169.9|6173.9|6172.9|6170.9|6169.9|663
1617975600000|2021-04-09 13:40:00|6170.4|6169.4|6167.4|6166.4|6172.9|6171.9|6166.9|6165.9|532
1617975900000|2021-04-09 13:45:00|6167.6|6166.6|6168.9|6167.9|6169.4|6168.4|6166.9|6165.9|338
1617976200000|2021-04-09 13:50:00|6169.4|6168.4|6167.9|6166.9|6169.9|6168.9|6167.4|6166.4|316
1617976500000|2021-04-09 13:55:00|6168.1|6167.1|6168.6|6167.6|6168.9|6167.9|6166.4|6165.4|308
1617976800000|2021-04-09 14:00:00|6168.9|6167.9|6167.6|6166.6|6168.9|6167.9|6166.9|6165.9|222
1617977100000|2021-04-09 14:05:00|6167.4|6166.4|6165.9|6164.9|6167.9|6166.9|6164.9|6163.9|908
1617977400000|2021-04-09 14:10:00|6166.4|6165.4|6165.1|6164.1|6168.4|6167.4|6164.9|6163.9|353
1617977700000|2021-04-09 14:15:00|6165.4|6164.4|6162.9|6161.9|6165.4|6164.4|6162.9|6161.9|308
1617978000000|2021-04-09 14:20:00|6163.1|6162.1|6163.9|6162.9|6164.4|6163.4|6162.9|6161.9|222
1617978300000|2021-04-09 14:25:00|6163.6|6162.6|6163.4|6162.4|6164.4|6163.4|6162.4|6161.4|289
1617978600000|2021-04-09 14:30:00|6163.1|6162.1|6167.9|6166.9|6168.1|6167.1|6162.4|6161.4|312
1617978900000|2021-04-09 14:35:00|6168.1|6167.1|6167.9|6166.9|6168.9|6167.9|6167.4|6166.4|795
1617979200000|2021-04-09 14:40:00|6167.6|6166.6|6167.4|6166.4|6167.6|6166.6|6165.4|6164.4|209
1617979500000|2021-04-09 14:45:00|6166.9|6165.9|6165.4|6164.4|6167.6|6166.6|6164.9|6163.9|152
1617979800000|2021-04-09 14:50:00|6165.1|6164.1|6165.6|6164.6|6167.6|6166.6|6164.9|6163.9|310
1617980100000|2021-04-09 14:55:00|6165.9|6164.9|6165.1|6164.1|6166.9|6165.9|6164.9|6163.9|3237
1617980400000|2021-04-09 15:00:00|6164.9|6163.9|6164.9|6163.9|6165.9|6164.9|6163.9|6162.9|204
1617980700000|2021-04-09 15:05:00|6165.1|6164.1|6163.9|6162.9|6165.6|6164.6|6163.9|6162.9|174
1617981000000|2021-04-09 15:10:00|6163.6|6162.6|6164.9|6163.9|6166.1|6165.1|6162.9|6161.9|203
1617981300000|2021-04-09 15:15:00|6164.6|6163.6|6168.4|6167.4|6168.9|6167.9|6163.9|6162.9|447
1617981600000|2021-04-09 15:20:00|6168.6|6167.6|6169.9|6168.9|6170.9|6169.9|6168.4|6167.4|472
1617981900000|2021-04-09 15:25:00|6170.1|6169.1|6169.4|6168.4|6171.9|6170.9|6168.9|6167.9|1007
1617982200000|2021-04-09 15:30:00|6169.9|6167.9|6171.9|6169.9|6173.4|6171.4|6169.9|6167.9|2166
1617982500000|2021-04-09 15:35:00|6171.4|6169.4|6173.4|6171.4|6174.9|6172.9|6169.4|6167.4|682
1617982800000|2021-04-09 15:40:00|6173.1|6171.1|6171.9|6169.9|6173.4|6171.4|6170.9|6168.9|237
1617983100000|2021-04-09 15:45:00|6171.6|6169.6|6169.9|6167.9|6171.9|6169.9|6169.9|6167.9|166
1617983400000|2021-04-09 15:50:00|6170.1|6168.1|6172.6|6170.6|6172.9|6170.9|6168.9|6166.9|193
1617983700000|2021-04-09 15:55:00|6172.4|6170.4|6172.1|6170.1|6173.1|6171.1|6171.1|6169.1|73
1617984000000|2021-04-09 16:00:00|6171.9|6169.9|6171.9|6169.9|6173.4|6171.4|6170.9|6168.9|86
1617984300000|2021-04-09 16:05:00|6172.1|6170.1|6169.9|6167.9|6172.1|6170.1|6169.1|6167.1|87
1617984600000|2021-04-09 16:10:00|6169.6|6167.6|6170.4|6168.4|6170.4|6168.4|6169.4|6167.4|40
1617984900000|2021-04-09 16:15:00|6170.6|6168.6|6172.6|6170.6|6172.9|6170.9|6169.6|6167.6|64
1617985200000|2021-04-09 16:20:00|6172.4|6170.4|6174.9|6172.9|6174.9|6172.9|6172.1|6170.1|97
1617985500000|2021-04-09 16:25:00|6174.6|6172.6|6172.9|6170.9|6174.9|6172.9|6172.9|6170.9|79
1617985800000|2021-04-09 16:30:00|6173.1|6171.1|6173.9|6171.9|6174.4|6172.4|6173.1|6171.1|6
1617986100000|2021-04-09 16:35:00|6173.6|6171.6|6175.1|6173.1|6176.4|6174.4|6173.6|6171.6|69
1617986400000|2021-04-09 16:40:00|6175.4|6173.4|6175.1|6173.1|6175.9|6173.9|6174.9|6172.9|20
1617986700000|2021-04-09 16:45:00|6175.4|6173.4|6175.4|6173.4|6176.9|6174.9|6174.9|6172.9|100
1617987000000|2021-04-09 16:50:00|6175.6|6173.6|6174.6|6172.6|6176.4|6174.4|6174.6|6172.6|63
1617987300000|2021-04-09 16:55:00|6174.9|6172.9|6176.4|6174.4|6176.4|6174.4|6174.6|6172.6|27
1617987600000|2021-04-09 17:00:00|6176.1|6174.1|6175.4|6173.4|6176.4|6174.4|6175.1|6173.1|21
1617987900000|2021-04-09 17:05:00|6175.1|6173.1|6174.4|6172.4|6175.4|6173.4|6173.9|6171.9|23
1617988200000|2021-04-09 17:10:00|6174.6|6172.6|6174.4|6172.4|6176.4|6174.4|6174.1|6172.1|82
1617988500000|2021-04-09 17:15:00|6174.6|6172.6|6175.4|6173.4|6175.4|6173.4|6173.6|6171.6|24
1617988800000|2021-04-09 17:20:00|6175.1|6173.1|6173.6|6171.6|6176.4|6174.4|6172.9|6170.9|59
1617989100000|2021-04-09 17:25:00|6173.4|6171.4|6174.4|6172.4|6174.6|6172.6|6173.4|6171.4|17
1617989400000|2021-04-09 17:30:00|6174.1|6172.1|6176.4|6174.4|6176.6|6174.6|6173.9|6171.9|33
1617989700000|2021-04-09 17:35:00|6176.6|6174.6|6177.4|6175.4|6179.4|6177.4|6176.4|6174.4|100
1617990000000|2021-04-09 17:40:00|6177.9|6175.9|6178.6|6176.6|6178.9|6176.9|6177.1|6175.1|59
1617990300000|2021-04-09 17:45:00|6178.4|6176.4|6179.4|6177.4|6180.9|6178.9|6178.4|6176.4|73
1617990600000|2021-04-09 17:50:00|6179.1|6177.1|6177.4|6175.4|6180.9|6178.9|6177.1|6175.1|90
1617990900000|2021-04-09 17:55:00|6177.6|6175.6|6178.6|6176.6|6178.6|6176.6|6177.4|6175.4|20
1617991200000|2021-04-09 18:00:00|6178.4|6176.4|6178.1|6176.1|6179.4|6177.4|6177.6|6175.6|15
1617991500000|2021-04-09 18:05:00|6177.9|6175.9|6177.9|6175.9|6178.4|6176.4|6177.4|6175.4|7
1617991800000|2021-04-09 18:10:00|6177.6|6175.6|6178.9|6176.9|6178.9|6176.9|6176.9|6174.9|25
1617992100000|2021-04-09 18:15:00|6179.1|6177.1|6180.6|6178.6|6180.9|6178.9|6179.1|6177.1|23
1617992400000|2021-04-09 18:20:00|6180.9|6178.9|6179.4|6177.4|6180.9|6178.9|6178.9|6176.9|33
1617992700000|2021-04-09 18:25:00|6179.6|6177.6|6178.4|6176.4|6180.4|6178.4|6177.9|6175.9|93
1617993000000|2021-04-09 18:30:00|6178.1|6176.1|6179.9|6177.9|6180.4|6178.4|6177.9|6175.9|30
1617993300000|2021-04-09 18:35:00|6179.6|6177.6|6181.4|6179.4|6181.4|6179.4|6178.9|6176.9|49
1617993600000|2021-04-09 18:40:00|6180.9|6178.9|6181.4|6179.4|6181.9|6179.9|6180.9|6178.9|31
1617993900000|2021-04-09 18:45:00|6181.1|6179.1|6181.9|6179.9|6182.4|6180.4|6181.1|6179.1|33
1617994200000|2021-04-09 18:50:00|6182.1|6180.1|6181.9|6179.9|6182.9|6180.9|6181.1|6179.1|46
1617994500000|2021-04-09 18:55:00|6182.4|6180.4|6180.9|6178.9|6182.4|6180.4|6180.4|6178.4|51
1617994800000|2021-04-09 19:00:00|6180.6|6178.6|6179.6|6177.6|6181.1|6179.1|6179.4|6177.4|73
1617995100000|2021-04-09 19:05:00|6179.4|6177.4|6179.4|6177.4|6179.9|6177.9|6178.1|6176.1|61
1617995400000|2021-04-09 19:10:00|6179.6|6177.6|6177.9|6175.9|6179.6|6177.6|6177.4|6175.4|29
1617995700000|2021-04-09 19:15:00|6178.6|6176.6|6181.1|6179.1|6181.4|6179.4|6178.4|6176.4|105
1617996000000|2021-04-09 19:20:00|6180.9|6178.9|6184.9|6182.9|6184.9|6182.9|6180.6|6178.6|87
1617996300000|2021-04-09 19:25:00|6184.6|6182.6|6186.1|6184.1|6186.6|6184.6|6184.4|6182.4|120
1617996600000|2021-04-09 19:30:00|6186.4|6184.4|6185.4|6183.4|6187.4|6185.4|6185.1|6183.1|79
1617996900000|2021-04-09 19:35:00|6185.1|6183.1|6184.9|6182.9|6186.1|6184.1|6184.4|6182.4|33
1617997200000|2021-04-09 19:40:00|6184.6|6182.6|6184.1|6182.1|6185.1|6183.1|6183.9|6181.9|20
1617997500000|2021-04-09 19:45:00|6184.4|6182.4|6185.6|6183.6|6185.6|6183.6|6183.9|6181.9|41
1617997800000|2021-04-09 19:50:00|6185.9|6183.9|6188.1|6186.1|6188.4|6186.4|6185.9|6183.9|97
1617998100000|2021-04-09 19:55:00|6188.4|6186.4|6187.9|6185.9|6192.9|6190.9|6187.1|6185.1|232
1617998400000|2021-04-09 20:00:00|6192.5|6188.5|6187.4|6183.4|6194.6|6190.6|6186.3|6182.3|0
1617998700000|2021-04-09 20:05:00|6187.1|6183.1|6183.6|6179.6|6187.4|6183.4|6183.6|6179.6|0
1617999000000|2021-04-09 20:10:00|6183.5|6179.5|6184.3|6180.3|6184.7|6180.7|6181.6|6177.6|0
1617999300000|2021-04-09 20:15:00|6184.4|6180.4|6184.8|6180.8|6185.5|6181.5|6184.4|6180.4|0
1617999600000|2021-04-09 20:20:00|6184.7|6180.7|6184.8|6180.8|6185|6181|6184.7|6180.7|0
1617999900000|2021-04-09 20:25:00|6184.9|6180.9|6184.6|6180.6|6185|6181|6184.6|6180.6|0
1618000200000|2021-04-09 20:30:00|6184.5|6180.5|6184.5|6180.5|6184.9|6180.9|6183.1|6179.1|0
1618000500000|2021-04-09 20:35:00|6184.6|6180.6|6183.8|6179.8|6184.9|6180.9|6183.2|6179.2|0
1618000800000|2021-04-09 20:40:00|6183.5|6179.5|6183.5|6179.5|6183.8|6179.8|6183.2|6179.2|0
1618001100000|2021-04-09 20:45:00|6183.4|6179.4|6186.9|6182.9|6186.9|6182.9|6183.2|6179.2|0
1618001400000|2021-04-09 20:50:00|6186.5|6182.5|6186.5|6182.5|6186.9|6182.9|6185.2|6181.2|0
1618001700000|2021-04-09 20:55:00|6186.4|6182.4|6185.6|6181.6|6187.4|6183.4|6185.3|6181.3|0
1618178400000|2021-04-11 22:00:00|6191.7|6187.7|6189.9|6185.9|6192.3|6188.3|6189.4|6185.4|0
1618178700000|2021-04-11 22:05:00|6190|6186|6192.3|6188.3|6192.7|6188.7|6190|6186|0
1618179000000|2021-04-11 22:10:00|6192.2|6188.2|6195.5|6191.5|6195.5|6191.5|6191.4|6187.4|0
1618179300000|2021-04-11 22:15:00|6195.6|6191.6|6193.9|6189.9|6196.5|6192.5|6193.9|6189.9|0
1618179600000|2021-04-11 22:20:00|6193.8|6189.8|6193.9|6189.9|6194.2|6190.2|6193.8|6189.8|0
1618179900000|2021-04-11 22:25:00|6194.2|6190.2|6194.2|6190.2|6194.5|6190.5|6193.9|6189.9|0
1618180200000|2021-04-11 22:30:00|6193.9|6189.9|6194.5|6190.5|6194.5|6190.5|6193.1|6189.1|0
1618180500000|2021-04-11 22:35:00|6194.3|6190.3|6195.7|6191.7|6196.1|6192.1|6194|6190|0
1618180800000|2021-04-11 22:40:00|6195.8|6191.8|6193.9|6189.9|6196|6192|6193.9|6189.9|0
1618181100000|2021-04-11 22:45:00|6194|6190|6193.6|6189.6|6194.9|6190.9|6193.6|6189.6|0
1618181400000|2021-04-11 22:50:00|6193.7|6189.7|6194.2|6190.2|6194.6|6190.6|6193.6|6189.6|0
1618181700000|2021-04-11 22:55:00|6194.3|6190.3|6192.2|6188.2|6194.6|6190.6|6188.8|6184.8|0
1618182000000|2021-04-11 23:00:00|6191.9|6187.9|6190.2|6186.2|6191.9|6187.9|6188.8|6184.8|0
1618182300000|2021-04-11 23:05:00|6190.4|6186.4|6190.5|6186.5|6190.5|6186.5|6189.6|6185.6|0
1618182600000|2021-04-11 23:10:00|6190.6|6186.6|6190.5|6186.5|6190.8|6186.8|6189.9|6185.9|0
1618182900000|2021-04-11 23:15:00|6190.6|6186.6|6191.4|6188.4|6191.4|6188.4|6190|6186.6|0
1618183200000|2021-04-11 23:20:00|6191.5|6188.5|6192.4|6189.4|6192.7|6189.7|6191.4|6188.4|0
1618183500000|2021-04-11 23:25:00|6192.1|6189.1|6189.8|6186.8|6192.1|6189.1|6189.8|6186.8|0
1618183800000|2021-04-11 23:30:00|6190.1|6187.1|6188.8|6185.8|6190.4|6187.4|6188.8|6185.8|0
1618184100000|2021-04-11 23:35:00|6188.7|6185.7|6187.4|6184.4|6188.7|6185.7|6186|6183|0
1618184400000|2021-04-11 23:40:00|6187.7|6184.7|6187.4|6184.4|6188.3|6185.3|6187.2|6184.2|0
1618184700000|2021-04-11 23:45:00|6187.2|6184.2|6187.4|6184.4|6188.3|6185.3|6186|6183|0
1618185000000|2021-04-11 23:50:00|6187.3|6184.3|6187.4|6184.4|6187.7|6184.7|6186.4|6183.4|0
1618185300000|2021-04-11 23:55:00|6187.5|6184.5|6186|6183|6187.7|6184.7|6186|6183|0
1618185600000|2021-04-12 00:00:00|6186.1|6183.1|6183.8|6180.8|6187.1|6184.1|6182.8|6179.8|0
1618185900000|2021-04-12 00:05:00|6183.7|6180.7|6183.8|6180.8|6185.2|6182.2|6182.5|6179.5|0
1618186200000|2021-04-12 00:10:00|6184.1|6181.1|6181|6178|6184.5|6181.5|6180.2|6177.2|0
1618186500000|2021-04-12 00:15:00|6180.8|6177.8|6176.3|6173.3|6181|6178|6173|6170|0
1618186800000|2021-04-12 00:20:00|6176.2|6173.2|6174.9|6171.9|6176.3|6173.3|6174.8|6171.8|0
1618187100000|2021-04-12 00:25:00|6175|6172|6176.5|6173.5|6177.9|6174.9|6175|6172|0
1618187400000|2021-04-12 00:30:00|6176.4|6173.4|6183.6|6180.6|6183.6|6180.6|6176.4|6173.4|0
1618187700000|2021-04-12 00:35:00|6183.3|6180.3|6182.4|6179.4|6183.3|6180.3|6180.8|6177.8|0
1618188000000|2021-04-12 00:40:00|6182.3|6179.3|6184.1|6181.1|6185.4|6182.4|6182.3|6179.3|0
1618188300000|2021-04-12 00:45:00|6183.8|6180.8|6180.9|6177.9|6183.8|6180.8|6180.9|6177.9|0
1618188600000|2021-04-12 00:50:00|6181|6178|6182.3|6179.3|6182.4|6179.4|6181|6178|0
1618188900000|2021-04-12 00:55:00|6182.4|6179.4|6182.5|6179.5|6184|6181|6181|6178|0
1618189200000|2021-04-12 01:00:00|6182.7|6179.7|6181|6178|6182.7|6179.7|6181|6178|0
1618189500000|2021-04-12 01:05:00|6181.1|6178.1|6181.2|6178.2|6183.4|6180.4|6181.1|6178.1|0
1618189800000|2021-04-12 01:10:00|6181.3|6178.3|6181.2|6178.2|6182.7|6179.7|6181.2|6178.2|0
1618190100000|2021-04-12 01:15:00|6181.8|6178.8|6182.5|6179.5|6183.5|6180.5|6181.1|6178.1|0
1618190400000|2021-04-12 01:20:00|6182.6|6179.6|6181.1|6178.1|6184.1|6181.1|6181.1|6178.1|0
1618190700000|2021-04-12 01:25:00|6181.7|6178.7|6179.7|6176.7|6182.5|6179.5|6179.6|6176.6|0
1618191000000|2021-04-12 01:30:00|6179.6|6176.6|6173.7|6170.7|6179.7|6176.7|6173.7|6170.7|0
1618191300000|2021-04-12 01:35:00|6173.6|6170.6|6175.3|6172.3|6175.4|6172.4|6172.2|6169.2|0
1618191600000|2021-04-12 01:40:00|6175.2|6172.2|6176.9|6173.9|6176.9|6173.9|6173.8|6170.8|0
1618191900000|2021-04-12 01:45:00|6176.8|6173.8|6175.4|6172.4|6178.5|6175.5|6175.4|6172.4|0
1618192200000|2021-04-12 01:50:00|6175.3|6172.3|6172.4|6169.4|6175.4|6172.4|6171|6168|0
1618192500000|2021-04-12 01:55:00|6171.9|6168.9|6172.4|6169.4|6174|6171|6170.9|6167.9|0
1618192800000|2021-04-12 02:00:00|6172.7|6169.7|6170.9|6167.9|6173.4|6170.4|6169.3|6166.3|0
1618193100000|2021-04-12 02:05:00|6170.8|6167.8|6169.4|6166.4|6170.9|6167.9|6169.2|6166.2|0
1618193400000|2021-04-12 02:10:00|6170|6167|6170.9|6167.9|6170.9|6167.9|6170|6167|0
1618193700000|2021-04-12 02:15:00|6170.8|6167.8|6169.4|6166.4|6170.8|6167.8|6169.3|6166.3|0
1618194000000|2021-04-12 02:20:00|6169.3|6166.3|6170.7|6167.7|6170.8|6167.8|6169.2|6166.2|0
1618194300000|2021-04-12 02:25:00|6170.6|6167.6|6170.9|6167.9|6172.3|6169.3|6169.2|6166.2|0
1618194600000|2021-04-12 02:30:00|6170.8|6167.8|6170.8|6167.8|6172.4|6169.4|6170.8|6167.8|0
1618194900000|2021-04-12 02:35:00|6170.7|6167.7|6170.9|6167.9|6172.4|6169.4|6169.3|6166.3|0
1618195200000|2021-04-12 02:40:00|6170.8|6167.8|6169.4|6166.4|6170.9|6167.9|6169.3|6166.3|0
1618195500000|2021-04-12 02:45:00|6169.3|6166.3|6170.8|6167.8|6170.9|6167.9|6169.2|6166.2|0
1618195800000|2021-04-12 02:50:00|6170.3|6167.3|6169.4|6166.4|6170.3|6167.3|6169.4|6166.4|0
1618196100000|2021-04-12 02:55:00|6169.5|6166.5|6169.4|6166.4|6170.9|6167.9|6169.3|6166.3|0
1618196400000|2021-04-12 03:00:00|6169.7|6166.7|6170.9|6167.9|6170.9|6167.9|6169.3|6166.3|0
1618196700000|2021-04-12 03:05:00|6170.8|6167.8|6172.3|6169.3|6172.4|6169.4|6170.8|6167.8|0
1618197000000|2021-04-12 03:10:00|6172.4|6169.4|6172.2|6169.2|6173.8|6170.8|6172.2|6169.2|0
1618197300000|2021-04-12 03:15:00|6172.3|6169.3|6172.3|6169.3|6173.7|6170.7|6172.2|6169.2|0
1618197600000|2021-04-12 03:20:00|6172.2|6169.2|6172.4|6169.4|6173.8|6170.8|6172.2|6169.2|0
1618197900000|2021-04-12 03:25:00|6172.3|6169.3|6170.9|6167.9|6172.3|6169.3|6170.8|6167.8|0
1618198200000|2021-04-12 03:30:00|6170.8|6167.8|6170.8|6167.8|6170.9|6167.9|6169.4|6166.4|0
1618198500000|2021-04-12 03:35:00|6170.9|6167.9|6169.3|6166.3|6170.9|6167.9|6169.3|6166.3|0
1618198800000|2021-04-12 03:40:00|6169.4|6166.4|6169.4|6166.4|6169.5|6166.5|6167.9|6164.9|0
1618199100000|2021-04-12 03:45:00|6169.5|6166.5|6171|6168|6171|6168|6169.5|6166.5|0
1618199400000|2021-04-12 03:50:00|6170.9|6167.9|6169.5|6166.5|6170.9|6167.9|6169.4|6166.4|0
1618199700000|2021-04-12 03:55:00|6169.6|6166.6|6169.5|6166.5|6169.6|6166.6|6169.5|6166.5|0
1618200000000|2021-04-12 04:00:00|6169.6|6166.6|6169.5|6166.5|6169.6|6166.6|6168.1|6165.1|0
1618200300000|2021-04-12 04:05:00|6169.4|6166.4|6169.5|6166.5|6169.5|6166.5|6169.4|6166.4|0
1618200900000|2021-04-12 04:15:00|6169.4|6166.4|6169.5|6166.5|6169.5|6166.5|6169.4|6166.4|0
1618201200000|2021-04-12 04:20:00|6170|6167|6169.5|6166.5|6171|6168|6169.5|6166.5|0
1618201500000|2021-04-12 04:25:00|6169.8|6166.8|6172.5|6169.5|6172.5|6169.5|6169.8|6166.8|0
1618201800000|2021-04-12 04:30:00|6171.9|6168.9|6172.3|6169.3|6172.5|6169.5|6171|6168|0
1618202100000|2021-04-12 04:35:00|6172.4|6169.4|6170.9|6167.9|6172.4|6169.4|6170.8|6167.8|0
1618202400000|2021-04-12 04:40:00|6170.8|6167.8|6170.8|6167.8|6171|6168|6170.8|6167.8|0
1618202700000|2021-04-12 04:45:00|6170.7|6167.7|6170.8|6167.8|6170.8|6167.8|6170.7|6167.7|0
1618203000000|2021-04-12 04:50:00|6171.4|6168.4|6171.1|6168.1|6172.3|6169.3|6170.7|6167.7|0
1618203300000|2021-04-12 04:55:00|6171|6168|6171|6168|6171.1|6168.1|6169.6|6166.6|0
1618203600000|2021-04-12 05:00:00|6170.9|6167.9|6169.6|6166.6|6171.1|6168.1|6169.5|6166.5|0
1618203900000|2021-04-12 05:05:00|6169.9|6166.9|6169.7|6166.7|6171|6168|6169.6|6166.6|0
1618204200000|2021-04-12 05:10:00|6169.6|6166.6|6167.8|6164.8|6169.6|6166.6|6167.8|6164.8|0
1618204500000|2021-04-12 05:15:00|6167.9|6164.9|6171|6168|6171|6168|6167.8|6164.8|0
1618204800000|2021-04-12 05:20:00|6171.1|6168.1|6171|6168|6171.1|6168.1|6171|6168|0
1618205100000|2021-04-12 05:25:00|6171.1|6168.1|6171|6168|6171.1|6168.1|6171|6168|0
1618205400000|2021-04-12 05:30:00|6170.8|6167.8|6171|6168|6171.1|6168.1|6170.8|6167.8|0
1618205700000|2021-04-12 05:35:00|6170.9|6167.9|6168.1|6165.1|6171|6168|6168|6165|0
1618206000000|2021-04-12 05:40:00|6168|6165|6168|6165|6168.1|6165.1|6167.9|6164.9|0
1618206300000|2021-04-12 05:45:00|6168.2|6165.2|6168.2|6165.2|6168.2|6165.2|6168.1|6165.1|0
1618206600000|2021-04-12 05:50:00|6168.1|6165.1|6168.3|6165.3|6169.7|6166.7|6168.1|6165.1|0
1618206900000|2021-04-12 05:55:00|6168.2|6165.2|6171.3|6168.3|6171.3|6168.3|6168.2|6165.2|0
1618207200000|2021-04-12 06:00:00|6171.4|6168.4|6165.6|6163.6|6171.9|6168.4|6164.4|6162.4|316
1618207500000|2021-04-12 06:05:00|6165.4|6163.4|6166.9|6164.9|6167.9|6165.9|6164.4|6162.4|339
1618207800000|2021-04-12 06:10:00|6166.6|6164.6|6163.4|6161.4|6167.1|6165.1|6162.6|6160.6|211
1618208100000|2021-04-12 06:15:00|6163.1|6161.1|6163.6|6161.6|6164.9|6162.9|6160.6|6158.6|237
1618208400000|2021-04-12 06:20:00|6163.4|6161.4|6164.9|6162.9|6165.4|6163.4|6160.9|6158.9|197
1618208700000|2021-04-12 06:25:00|6165.1|6163.1|6171.4|6169.4|6171.6|6169.6|6165.1|6163.1|267
1618209000000|2021-04-12 06:30:00|6171.1|6169.1|6171.6|6169.6|6172.9|6170.9|6169.9|6167.9|204
1618209300000|2021-04-12 06:35:00|6171.9|6169.9|6171.4|6169.4|6173.4|6171.4|6171.4|6169.4|193
1618209600000|2021-04-12 06:40:00|6171.1|6169.1|6173.4|6171.4|6174.1|6172.1|6170.4|6168.4|159
1618209900000|2021-04-12 06:45:00|6173.1|6171.1|6175.1|6173.1|6175.6|6173.6|6171.9|6169.9|169
1618210200000|2021-04-12 06:50:00|6175.4|6173.4|6176.6|6174.6|6177.4|6175.4|6174.4|6172.4|189
1618210500000|2021-04-12 06:55:00|6176.4|6174.4|6174.1|6172.1|6179.4|6177.4|6173.4|6171.4|375
1618210800000|2021-04-12 07:00:00|6173.6|6172.6|6157.6|6156.6|6175.1|6174.1|6156.9|6155.9|1455
1618211100000|2021-04-12 07:05:00|6157.1|6156.1|6168.4|6167.4|6168.9|6167.9|6153.4|6152.4|1221
1618211400000|2021-04-12 07:10:00|6168.1|6167.1|6171.4|6170.4|6174.4|6173.4|6167.4|6166.4|724
1618211700000|2021-04-12 07:15:00|6171.6|6170.6|6167.1|6166.1|6173.6|6172.6|6167.1|6166.1|511
1618212000000|2021-04-12 07:20:00|6167.4|6166.4|6163.4|6162.4|6169.1|6168.1|6160.6|6159.6|496
1618212300000|2021-04-12 07:25:00|6163.6|6162.6|6165.6|6164.6|6165.9|6164.9|6158.9|6157.9|674
1618212600000|2021-04-12 07:30:00|6165.4|6164.4|6168.1|6167.1|6169.4|6168.4|6163.4|6162.4|391
1618212900000|2021-04-12 07:35:00|6167.9|6166.9|6165.1|6164.1|6172.9|6171.9|6163.9|6162.9|381
1618213200000|2021-04-12 07:40:00|6165|6164|6161.3|6160.3|6165|6164|6160.8|6159.8|416
1618213500000|2021-04-12 07:45:00|6161|6160|6163.3|6162.3|6163.3|6162.3|6158.3|6157.3|373
1618213800000|2021-04-12 07:50:00|6163.5|6162.5|6161.5|6160.5|6165.3|6164.3|6160.3|6159.3|2102
1618214100000|2021-04-12 07:55:00|6161.3|6160.3|6159.8|6158.8|6163.3|6162.3|6157.5|6156.5|607
1618214400000|2021-04-12 08:00:00|6160|6159|6158|6157|6162.3|6161.3|6156.3|6155.3|273
1618214700000|2021-04-12 08:05:00|6158.3|6157.3|6155.3|6154.3|6158.8|6157.8|6154.3|6153.3|377
1618215000000|2021-04-12 08:10:00|6155.5|6154.5|6159.3|6158.3|6161.5|6160.5|6155.3|6154.3|665
1618215300000|2021-04-12 08:15:00|6159.5|6158.5|6153.8|6152.8|6160.3|6159.3|6153.3|6152.3|312
1618215600000|2021-04-12 08:20:00|6154|6153|6153.3|6152.3|6154.8|6153.8|6152.3|6151.3|5075
1618215900000|2021-04-12 08:25:00|6153.5|6152.5|6154|6153|6155.3|6154.3|6153.3|6152.3|1775
1618216200000|2021-04-12 08:30:00|6154.3|6153.3|6155|6154|6156.3|6155.3|6153.8|6152.8|361
1618216500000|2021-04-12 08:35:00|6155.3|6154.3|6158.5|6157.5|6159.8|6158.8|6154.3|6153.3|291
1618216800000|2021-04-12 08:40:00|6158.8|6157.8|6160.5|6159.5|6160.8|6159.8|6158.3|6157.3|883
1618217100000|2021-04-12 08:45:00|6160.8|6159.8|6160.8|6159.8|6162.8|6161.8|6159.8|6158.8|320
1618217400000|2021-04-12 08:50:00|6161|6160|6162.8|6161.8|6164.3|6163.3|6160.8|6159.8|794
1618217700000|2021-04-12 08:55:00|6163|6162|6164|6163|6164.8|6163.8|6162.8|6161.8|980
1618218000000|2021-04-12 09:00:00|6164.3|6163.3|6166.5|6165.5|6167.3|6166.3|6164.3|6163.3|280
1618218300000|2021-04-12 09:05:00|6166.8|6165.8|6167.8|6166.8|6169|6168|6166.3|6165.3|279
1618218600000|2021-04-12 09:10:00|6167.5|6166.5|6168|6167|6169.8|6168.8|6166.3|6165.3|309
1618218900000|2021-04-12 09:15:00|6168.3|6167.3|6170|6169|6170.3|6169.3|6167.3|6166.3|204
1618219200000|2021-04-12 09:20:00|6170.3|6169.3|6171.8|6170.8|6172.5|6171.5|6169.3|6168.3|357
1618219500000|2021-04-12 09:25:00|6172|6171|6173.8|6172.8|6175.8|6174.8|6163.3|6162.3|1065
1618219800000|2021-04-12 09:30:00|6174|6173|6170|6169|6175|6174|6168.8|6167.8|861
1618220100000|2021-04-12 09:35:00|6170.3|6169.3|6171.5|6170.5|6172.8|6171.8|6169.5|6168.5|3135
1618220400000|2021-04-12 09:40:00|6171.8|6170.8|6170.8|6169.8|6173.5|6172.5|6170.3|6169.3|3135
1618220700000|2021-04-12 09:45:00|6171|6170|6171|6170|6172.3|6171.3|6169.5|6168.5|113
1618221000000|2021-04-12 09:50:00|6171.3|6170.3|6172.5|6171.5|6173.5|6172.5|6170.3|6169.3|3130
1618221300000|2021-04-12 09:55:00|6172.8|6171.8|6174.5|6173.5|6174.8|6173.8|6172.3|6171.3|146
1618221600000|2021-04-12 10:00:00|6174.8|6173.8|6173.3|6172.3|6175.3|6174.3|6171.5|6170.5|255
1618221900000|2021-04-12 10:05:00|6173.8|6172.8|6175.5|6174.5|6175.8|6174.8|6172.3|6171.3|235
1618222200000|2021-04-12 10:10:00|6175.8|6174.8|6177.8|6176.8|6178.3|6177.3|6175.8|6174.8|168
1618222500000|2021-04-12 10:15:00|6178|6177|6175.8|6174.8|6178.5|6177.5|6175.8|6174.8|2769
1618222800000|2021-04-12 10:20:00|6175.5|6174.5|6173.8|6172.8|6176.3|6175.3|6173.8|6172.8|217
1618223100000|2021-04-12 10:25:00|6174|6173|6175.5|6174.5|6176.3|6175.3|6173.8|6172.8|113
1618223400000|2021-04-12 10:30:00|6175.3|6174.3|6173.5|6172.5|6176.3|6175.3|6173.3|6172.3|3306
1618223700000|2021-04-12 10:35:00|6173.8|6172.8|6174.3|6173.3|6175.3|6174.3|6172.8|6171.8|2196
1618224000000|2021-04-12 10:40:00|6174|6173|6172.8|6171.8|6174.3|6173.3|6172.5|6171.5|606
1618224300000|2021-04-12 10:45:00|6173|6172|6174.8|6173.8|6175.3|6174.3|6172.8|6171.8|1672
1618224600000|2021-04-12 10:50:00|6175|6174|6174|6173|6175.8|6174.8|6173.8|6172.8|8860
1618224900000|2021-04-12 10:55:00|6174.3|6173.3|6174|6173|6175|6174|6173.5|6172.5|5179
1618225200000|2021-04-12 11:00:00|6174.3|6173.3|6174.3|6173.3|6175|6174|6173|6172|4643
1618225500000|2021-04-12 11:05:00|6174.5|6173.5|6175.5|6174.5|6176|6175|6174.5|6173.5|1087
1618225800000|2021-04-12 11:10:00|6175.8|6174.8|6175|6174|6178.3|6177.3|6174.8|6173.8|99
1618226100000|2021-04-12 11:15:00|6175.3|6174.3|6178.3|6177.3|6179|6178|6175|6174|220
1618226400000|2021-04-12 11:20:00|6178.5|6177.5|6180.5|6179.5|6180.8|6179.8|6178.5|6177.5|17489
1618226700000|2021-04-12 11:25:00|6180.3|6179.3|6179.8|6178.8|6181.3|6180.3|6179.3|6178.3|5530
1618227000000|2021-04-12 11:30:00|6180|6179|6180|6179|6180.8|6179.8|6179.8|6178.8|156
1618227300000|2021-04-12 11:35:00|6179.8|6178.8|6178|6177|6180.3|6179.3|6177.8|6176.8|2331
1618227600000|2021-04-12 11:40:00|6177.7|6176.7|6177.7|6176.7|6178.7|6177.7|6177|6176|595
1618227900000|2021-04-12 11:45:00|6178|6177|6175.5|6174.5|6178.2|6177.2|6174|6173|193
1618228200000|2021-04-12 11:50:00|6175.7|6174.7|6175.5|6174.5|6176.5|6175.5|6175|6174|124
1618228500000|2021-04-12 11:55:00|6175.7|6174.7|6175|6174|6176|6175|6174|6173|423
1618228800000|2021-04-12 12:00:00|6175.2|6174.2|6173.5|6172.5|6176|6175|6173.5|6172.5|160
1618229100000|2021-04-12 12:05:00|6173.7|6172.7|6176.2|6175.2|6176.5|6175.5|6173.7|6172.7|173
1618229400000|2021-04-12 12:10:00|6176|6175|6174.5|6173.5|6176.2|6175.2|6174.2|6173.2|116
1618229700000|2021-04-12 12:15:00|6174.7|6173.7|6175|6174|6176.2|6175.2|6174.5|6173.5|144
1618230000000|2021-04-12 12:20:00|6175.2|6174.2|6176.5|6175.5|6177|6176|6175.2|6174.2|147
1618230300000|2021-04-12 12:25:00|6176.7|6175.7|6177.5|6176.5|6177.5|6176.5|6175|6174|155
1618230600000|2021-04-12 12:30:00|6177.7|6176.7|6178.7|6177.7|6179|6178|6177.2|6176.2|8978
1618230900000|2021-04-12 12:35:00|6179|6178|6181.2|6180.2|6181.5|6180.5|6178.7|6177.7|1182
1618231200000|2021-04-12 12:40:00|6181|6180|6179.5|6178.5|6182|6181|6179|6178|328
1618231500000|2021-04-12 12:45:00|6179.2|6178.2|6180.7|6179.7|6181|6180|6179.2|6178.2|197
1618231800000|2021-04-12 12:50:00|6181|6180|6177.2|6176.2|6181|6180|6176.5|6175.5|176
1618232100000|2021-04-12 12:55:00|6177.5|6176.5|6179.5|6178.5|6179.5|6178.5|6176.5|6175.5|149
1618232400000|2021-04-12 13:00:00|6180|6179|6182|6181|6184|6183|6180|6179|1435
1618232700000|2021-04-12 13:05:00|6181.5|6180.5|6180.7|6179.7|6182.2|6181.2|6180.7|6179.7|167
1618233000000|2021-04-12 13:10:00|6180.5|6179.5|6179.5|6178.5|6181.7|6180.7|6178.7|6177.7|245
1618233300000|2021-04-12 13:15:00|6180|6179|6178.5|6177.5|6180|6179|6177.2|6176.2|171
1618233600000|2021-04-12 13:20:00|6179|6178|6176.5|6175.5|6179|6178|6176.5|6175.5|210
1618233900000|2021-04-12 13:25:00|6176.2|6175.2|6175|6174|6178|6177|6175|6174|245
1618234200000|2021-04-12 13:30:00|6175.2|6174.2|6178.5|6177.5|6178.5|6177.5|6175.2|6174.2|398
1618234500000|2021-04-12 13:35:00|6178.7|6177.7|6182.5|6181.5|6183|6182|6178.5|6177.5|547
1618234800000|2021-04-12 13:40:00|6182.2|6181.2|6183.2|6182.2|6184.2|6183.2|6180|6179|285
1618235100000|2021-04-12 13:45:00|6183.5|6182.5|6179|6178|6184|6183|6178.5|6177.5|498
1618235400000|2021-04-12 13:50:00|6178.7|6177.7|6180|6179|6181|6180|6176.5|6175.5|700
1618235700000|2021-04-12 13:55:00|6179.7|6178.7|6178|6177|6180.5|6179.5|6177|6176|7530
1618236000000|2021-04-12 14:00:00|6177.7|6176.7|6173.5|6172.5|6179.7|6178.7|6173|6172|10766
1618236300000|2021-04-12 14:05:00|6173.2|6172.2|6173.5|6172.5|6174.5|6173.5|6170.5|6169.5|7421
1618236600000|2021-04-12 14:10:00|6173.1|6172.1|6175.1|6174.1|6175.3|6174.3|6171.1|6170.1|445
1618236900000|2021-04-12 14:15:00|6175.3|6174.3|6177.1|6176.1|6178.1|6177.1|6174.8|6173.8|329
1618237200000|2021-04-12 14:20:00|6177.3|6176.3|6177.6|6176.6|6178.6|6177.6|6176.6|6175.6|446
1618237500000|2021-04-12 14:25:00|6177.8|6176.8|6176.6|6175.6|6179.6|6178.6|6176.1|6175.1|278
1618237800000|2021-04-12 14:30:00|6176.8|6175.8|6178.6|6177.6|6178.8|6177.8|6176.1|6175.1|2755
1618238100000|2021-04-12 14:35:00|6178.8|6177.8|6178.3|6177.3|6180.1|6179.1|6176.6|6175.6|417
1618238400000|2021-04-12 14:40:00|6178.6|6177.6|6175.6|6174.6|6178.6|6177.6|6174.6|6173.6|229
1618238700000|2021-04-12 14:45:00|6175.3|6174.3|6174.1|6173.1|6176.6|6175.6|6174.1|6173.1|492
1618239000000|2021-04-12 14:50:00|6174.6|6173.6|6175.1|6174.1|6176.6|6175.6|6173.1|6172.1|341
1618239300000|2021-04-12 14:55:00|6174.6|6173.6|6175.6|6174.6|6176.6|6175.6|6174.6|6173.6|210
1618239600000|2021-04-12 15:00:00|6175.3|6174.3|6172.6|6171.6|6176.1|6175.1|6172.6|6171.6|233
1618239900000|2021-04-12 15:05:00|6172.8|6171.8|6170.3|6169.3|6173.3|6172.3|6170.1|6169.1|332
1618240200000|2021-04-12 15:10:00|6170.6|6169.6|6169.3|6168.3|6170.6|6169.6|6168.1|6167.1|3489
1618240500000|2021-04-12 15:15:00|6169.1|6168.1|6171.6|6170.6|6172.6|6171.6|6167.6|6166.6|1003
1618240800000|2021-04-12 15:20:00|6172.1|6171.1|6170.6|6169.6|6172.3|6171.3|6169.1|6168.1|401
1618241100000|2021-04-12 15:25:00|6170.3|6169.3|6172.1|6171.1|6172.1|6171.1|6170.1|6169.1|879
1618241400000|2021-04-12 15:30:00|6172.6|6170.6|6163.8|6161.8|6173.3|6171.3|6163.1|6161.1|2744
1618241700000|2021-04-12 15:35:00|6164.6|6162.6|6165.6|6163.6|6166.6|6164.6|6161.1|6159.1|2639
1618242000000|2021-04-12 15:40:00|6165.1|6163.1|6168.1|6166.1|6168.3|6166.3|6164.8|6162.8|483
1618242300000|2021-04-12 15:45:00|6167.8|6165.8|6170.1|6168.1|6170.1|6168.1|6167.1|6165.1|273
1618242600000|2021-04-12 15:50:00|6170.6|6168.6|6173.3|6171.3|6173.6|6171.6|6168.6|6166.6|358
1618242900000|2021-04-12 15:55:00|6173.6|6171.6|6174.1|6172.1|6175.1|6173.1|6173.3|6171.3|221
1618243200000|2021-04-12 16:00:00|6174.3|6172.3|6174.1|6172.1|6174.6|6172.6|6173.1|6171.1|117
1618243500000|2021-04-12 16:05:00|6173.8|6171.8|6171.1|6169.1|6173.8|6171.8|6170.6|6168.6|191
1618243800000|2021-04-12 16:10:00|6170.8|6168.8|6171.8|6169.8|6172.8|6170.8|6170.8|6168.8|138
1618244100000|2021-04-12 16:15:00|6171.6|6169.6|6171.6|6169.6|6173.1|6171.1|6169.6|6167.6|100
1618244400000|2021-04-12 16:20:00|6171.8|6169.8|6170.6|6168.6|6171.8|6169.8|6169.8|6167.8|74
1618244700000|2021-04-12 16:25:00|6170.8|6168.8|6170.3|6168.3|6172.6|6170.6|6169.6|6167.6|166
1618245000000|2021-04-12 16:30:00|6170.6|6168.6|6175.3|6173.3|6175.6|6173.6|6170.1|6168.1|216
1618245300000|2021-04-12 16:35:00|6175.1|6173.1|6173.3|6171.3|6175.3|6173.3|6172.6|6170.6|64
1618245600000|2021-04-12 16:40:00|6173.1|6171.1|6174.3|6172.3|6174.6|6172.6|6173.1|6171.1|47
1618245900000|2021-04-12 16:45:00|6174.1|6172.1|6174.3|6172.3|6175.6|6173.6|6174.1|6172.1|61
1618246200000|2021-04-12 16:50:00|6174.6|6172.6|6173.6|6171.6|6174.6|6172.6|6173.1|6171.1|21
1618246500000|2021-04-12 16:55:00|6173.8|6171.8|6173.1|6171.1|6174.6|6172.6|6173.1|6171.1|113
1618246800000|2021-04-12 17:00:00|6172.6|6170.6|6173.8|6171.8|6175.1|6173.1|6172.6|6170.6|213
1618247100000|2021-04-12 17:05:00|6174.1|6172.1|6172.6|6170.6|6174.1|6172.1|6172.6|6170.6|26
1618247400000|2021-04-12 17:10:00|6171.6|6169.6|6172.1|6170.1|6172.1|6170.1|6170.6|6168.6|37
1618247700000|2021-04-12 17:15:00|6171.8|6169.8|6170.3|6168.3|6172.1|6170.1|6169.6|6167.6|81
1618248000000|2021-04-12 17:20:00|6170.6|6168.6|6167.6|6165.6|6170.6|6168.6|6167.6|6165.6|52
1618248300000|2021-04-12 17:25:00|6167.8|6165.8|6168.1|6166.1|6169.1|6167.1|6167.6|6165.6|62
1618248600000|2021-04-12 17:30:00|6167.6|6165.6|6167.3|6165.3|6167.8|6165.8|6165.6|6163.6|67
1618248900000|2021-04-12 17:35:00|6167.1|6165.1|6166.1|6164.1|6167.3|6165.3|6165.6|6163.6|25
1618249200000|2021-04-12 17:40:00|6165.8|6163.8|6164.1|6162.1|6166.3|6164.3|6164.1|6162.1|47
1618249500000|2021-04-12 17:45:00|6164.3|6162.3|6165.8|6163.8|6165.8|6163.8|6164.3|6162.3|47
1618249800000|2021-04-12 17:50:00|6166.1|6164.1|6164.3|6162.3|6166.6|6164.6|6163.6|6161.6|75
1618250100000|2021-04-12 17:55:00|6164.6|6162.6|6162.6|6160.6|6164.6|6162.6|6162.3|6160.3|101
1618250400000|2021-04-12 18:00:00|6163.1|6161.1|6162.1|6160.1|6164.8|6162.8|6161.6|6159.6|110
1618250700000|2021-04-12 18:05:00|6161.8|6159.8|6161.8|6159.8|6162.3|6160.3|6160.6|6158.6|86
1618251000000|2021-04-12 18:10:00|6162.1|6160.1|6163.8|6161.8|6163.8|6161.8|6161.6|6159.6|12
1618251300000|2021-04-12 18:15:00|6163.6|6161.6|6166.6|6164.6|6166.6|6164.6|6163.6|6161.6|38
1618251600000|2021-04-12 18:20:00|6166.3|6164.3|6166.1|6164.1|6166.6|6164.6|6165.6|6163.6|22
1618251900000|2021-04-12 18:25:00|6166.3|6164.3|6166.6|6164.6|6166.6|6164.6|6164.1|6162.1|35
1618252200000|2021-04-12 18:30:00|6166.3|6164.3|6165.1|6163.1|6166.8|6164.8|6164.6|6162.6|40
1618252500000|2021-04-12 18:35:00|6164.8|6162.8|6165.6|6163.6|6166.3|6164.3|6164.8|6162.8|10
1618252800000|2021-04-12 18:40:00|6165.8|6163.8|6164.6|6162.6|6165.8|6163.8|6163.8|6161.8|21
1618253100000|2021-04-12 18:45:00|6164.1|6162.1|6164.6|6162.6|6165.1|6163.1|6163.8|6161.8|22
1618253400000|2021-04-12 18:50:00|6164.3|6162.3|6164.1|6162.1|6165.1|6163.1|6163.1|6161.1|15
1618253700000|2021-04-12 18:55:00|6164.3|6162.3|6164.6|6162.6|6164.8|6162.8|6163.3|6161.3|17
1618254000000|2021-04-12 19:00:00|6164.8|6162.8|6163.3|6161.3|6164.8|6162.8|6163.1|6161.1|27
1618254300000|2021-04-12 19:05:00|6163.6|6161.6|6165.6|6163.6|6165.8|6163.8|6163.6|6161.6|9
1618254600000|2021-04-12 19:10:00|6165.8|6163.8|6163.8|6161.8|6165.8|6163.8|6163.8|6161.8|12
1618254900000|2021-04-12 19:15:00|6164.1|6162.1|6163.8|6161.8|6164.6|6162.6|6163.1|6161.1|93
1618255200000|2021-04-12 19:20:00|6164.1|6162.1|6166.6|6164.6|6167.1|6165.1|6163.8|6161.8|25
1618255500000|2021-04-12 19:25:00|6166.8|6164.8|6166.6|6164.6|6167.1|6165.1|6166.1|6164.1|12
1618255800000|2021-04-12 19:30:00|6166.3|6164.3|6165.8|6163.8|6167.1|6165.1|6165.3|6163.3|15
1618256100000|2021-04-12 19:35:00|6165.6|6163.6|6168.1|6166.1|6168.1|6166.1|6165.3|6163.3|44
1618256400000|2021-04-12 19:40:00|6167.8|6165.8|6169.8|6167.8|6170.1|6168.1|6167.6|6165.6|59
1618256700000|2021-04-12 19:45:00|6169.6|6167.6|6170.6|6168.6|6172.1|6170.1|6169.6|6167.6|88
1618257000000|2021-04-12 19:50:00|6170.8|6168.8|6173.8|6171.8|6174.3|6172.3|6170.1|6168.1|139
1618257300000|2021-04-12 19:55:00|6173.6|6171.6|6174.1|6172.1|6174.3|6172.3|6168.6|6166.6|238
1618257600000|2021-04-12 20:00:00|6174.2|6170.2|6173.7|6169.7|6179.1|6175.1|6173.7|6169.7|0
1618257900000|2021-04-12 20:05:00|6173.6|6169.6|6175.3|6171.3|6175.8|6171.8|6173.6|6169.6|0
1618258200000|2021-04-12 20:10:00|6174.9|6170.9|6175.4|6171.4|6175.5|6171.5|6173.6|6169.6|0
1618258500000|2021-04-12 20:15:00|6175.5|6171.5|6175|6171|6175.5|6171.5|6175|6171|0
1618258800000|2021-04-12 20:20:00|6174.8|6170.8|6174.9|6170.9|6175|6171|6174.8|6170.8|0
1618259100000|2021-04-12 20:25:00|6175|6171|6175.3|6171.3|6175.4|6171.4|6174.9|6170.9|0
1618259400000|2021-04-12 20:30:00|6175.2|6171.2|6175|6171|6176.1|6172.1|6174.4|6170.4|0
1618259700000|2021-04-12 20:35:00|6175.4|6171.4|6176.4|6172.4|6176.4|6172.4|6175|6171|0
1618260000000|2021-04-12 20:40:00|6176.1|6172.1|6176.4|6172.4|6176.7|6172.7|6174.7|6170.7|0
1618260300000|2021-04-12 20:45:00|6176.5|6172.5|6176.1|6172.1|6177|6173|6176.1|6172.1|0
1618260600000|2021-04-12 20:50:00|6176.2|6172.2|6176.9|6172.9|6177.8|6173.8|6175.9|6171.9|0
1618260900000|2021-04-12 20:55:00|6176.8|6172.8|6175.5|6171.5|6176.9|6172.9|6175.4|6171.4|0
1618261200000|2021-04-12 21:00:00|6175.1|6171.1|6175.2|6171.2|6175.2|6171.2|6175.1|6171.1|0
1618261500000|2021-04-12 21:05:00|6175|6171|6174.9|6170.9|6175|6171|6174.8|6170.8|0
1618261800000|2021-04-12 21:10:00|6175|6171|6174.8|6170.8|6175|6171|6174.8|6170.8|0
1618262100000|2021-04-12 21:15:00|6174.7|6170.7|6174.7|6170.7|6174.7|6170.7|6174.7|6170.7|0
1618262400000|2021-04-12 21:20:00|6174.8|6170.8|6174.9|6170.9|6175.2|6171.2|6174.7|6170.7|0
1618262700000|2021-04-12 21:25:00|6174.8|6170.8|6174.9|6170.9|6174.9|6170.9|6174.8|6170.8|0
1618263000000|2021-04-12 21:30:00|6175|6171|6174.9|6170.9|6175|6171|6174.9|6170.9|0
1618263300000|2021-04-12 21:35:00|6174.8|6170.8|6174.9|6170.9|6175|6171|6174.7|6170.7|0
1618263600000|2021-04-12 21:40:00|6175|6171|6175|6171|6175|6171|6174.7|6170.7|0
1618263900000|2021-04-12 21:45:00|6175.4|6171.4|6175.1|6171.1|6175.4|6171.4|6175.1|6171.1|0
1618264200000|2021-04-12 21:50:00|6175|6171|6175.1|6171.1|6175.2|6171.2|6175|6171|0
1618264500000|2021-04-12 21:55:00|6174.8|6170.8|6175.1|6171.1|6175.2|6171.2|6174.8|6170.8|0
1618264800000|2021-04-12 22:00:00|6175|6171|6176.1|6172.1|6176.5|6172.5|6174.5|6170.5|0
1618265100000|2021-04-12 22:05:00|6176|6172|6174.2|6170.2|6176|6172|6173.4|6169.4|0
1618265400000|2021-04-12 22:10:00|6174.1|6170.1|6173.1|6169.1|6174.1|6170.1|6172.8|6168.8|0
1618265700000|2021-04-12 22:15:00|6173.3|6169.3|6174.2|6170.2|6174.2|6170.2|6173.1|6169.1|0
1618266000000|2021-04-12 22:20:00|6174.5|6170.5|6173.4|6169.4|6174.5|6170.5|6173.3|6169.3|0
1618266300000|2021-04-12 22:25:00|6173.1|6169.1|6173.4|6169.4|6173.7|6169.7|6173.1|6169.1|0
1618266600000|2021-04-12 22:30:00|6173.1|6169.1|6173.4|6169.4|6173.4|6169.4|6173.1|6169.1|0
1618266900000|2021-04-12 22:35:00|6173.3|6169.3|6173.4|6169.4|6173.4|6169.4|6173.1|6169.1|0
1618267200000|2021-04-12 22:40:00|6173.6|6169.6|6173.4|6169.4|6174.2|6170.2|6173.4|6169.4|0
1618267500000|2021-04-12 22:45:00|6173.1|6169.1|6173.7|6169.7|6174.2|6170.2|6173.1|6169.1|0
1618267800000|2021-04-12 22:50:00|6173.8|6169.8|6173.4|6169.4|6174.2|6170.2|6173.4|6169.4|0
1618268100000|2021-04-12 22:55:00|6173.3|6169.3|6173.4|6169.4|6173.4|6169.4|6173.1|6169.1|0
1618268400000|2021-04-12 23:00:00|6173.1|6169.1|6172.3|6168.3|6173.1|6169.1|6171.8|6167.8|0
1618268700000|2021-04-12 23:05:00|6172.2|6168.2|6172.2|6168.2|6173.1|6169.1|6171.9|6167.9|0
1618269000000|2021-04-12 23:10:00|6172|6168|6171.9|6167.9|6172.2|6168.2|6171.6|6167.6|0
1618269300000|2021-04-12 23:15:00|6171.4|6168.4|6171.8|6168.8|6172|6169|6171.4|6168.4|0
1618269600000|2021-04-12 23:20:00|6171.6|6168.6|6171.8|6168.8|6171.8|6168.8|6171.5|6168.5|0
1618269900000|2021-04-12 23:25:00|6171.7|6168.7|6172.1|6169.1|6172.1|6169.1|6171.2|6168.2|0
1618270200000|2021-04-12 23:30:00|6172.2|6169.2|6173.8|6170.8|6174.8|6171.8|6172.1|6169.1|0
1618270500000|2021-04-12 23:35:00|6173.9|6170.9|6173.8|6170.8|6174.5|6171.5|6173.8|6170.8|0
1618270800000|2021-04-12 23:40:00|6173.9|6170.9|6174.8|6171.8|6174.9|6171.9|6173.9|6170.9|0
1618271100000|2021-04-12 23:45:00|6175.1|6172.1|6176.1|6173.1|6176.5|6173.5|6175.1|6172.1|0
1618271400000|2021-04-12 23:50:00|6175.8|6172.8|6174.3|6171.3|6175.8|6172.8|6174.3|6171.3|0
1618271700000|2021-04-12 23:55:00|6174.4|6171.4|6173.7|6170.7|6174.7|6171.7|6173.4|6170.4|0
1618272000000|2021-04-13 00:00:00|6173.4|6170.4|6172|6169|6174.7|6171.7|6171.7|6168.7|0
1618272300000|2021-04-13 00:05:00|6171.7|6168.7|6173.4|6170.4|6173.4|6170.4|6171.4|6168.4|0
1618272600000|2021-04-13 00:10:00|6173.5|6170.5|6175|6172|6175.3|6172.3|6173.4|6170.4|0
1618272900000|2021-04-13 00:15:00|6174.8|6171.8|6170.9|6167.9|6175.2|6172.2|6170.9|6167.9|0
1618273200000|2021-04-13 00:20:00|6171.4|6168.4|6171|6168|6172.4|6169.4|6170.8|6167.8|0
1618273500000|2021-04-13 00:25:00|6170.9|6167.9|6172.5|6169.5|6172.6|6169.6|6169.5|6166.5|0
1618273800000|2021-04-13 00:30:00|6172.6|6169.6|6172.5|6169.5|6172.6|6169.6|6172.5|6169.5|0
1618274100000|2021-04-13 00:35:00|6172.6|6169.6|6172.3|6169.3|6174|6171|6172.3|6169.3|0
1618274400000|2021-04-13 00:40:00|6172.9|6169.9|6173.7|6170.7|6173.8|6170.8|6172.9|6169.9|0
1618274700000|2021-04-13 00:45:00|6174.2|6171.2|6172.2|6169.2|6175.1|6172.1|6172.2|6169.2|0
1618275000000|2021-04-13 00:50:00|6172.8|6169.8|6173.5|6170.5|6173.6|6170.6|6172.1|6169.1|0
1618275300000|2021-04-13 00:55:00|6173.6|6170.6|6173.7|6170.7|6173.7|6170.7|6172.2|6169.2|0
1618275600000|2021-04-13 01:00:00|6173.8|6170.8|6173.7|6170.7|6175.2|6172.2|6173.7|6170.7|0
1618275900000|2021-04-13 01:05:00|6173.6|6170.6|6173.6|6170.6|6173.6|6170.6|6173.5|6170.5|0
1618276200000|2021-04-13 01:10:00|6173.7|6170.7|6172.2|6169.2|6173.7|6170.7|6172.2|6169.2|0
1618276500000|2021-04-13 01:15:00|6172.7|6169.7|6172.1|6169.1|6173.7|6170.7|6172.1|6169.1|0
1618276800000|2021-04-13 01:20:00|6172.2|6169.2|6172.1|6169.1|6173.6|6170.6|6172.1|6169.1|0
1618277100000|2021-04-13 01:25:00|6172.2|6169.2|6175.2|6172.2|6175.2|6172.2|6172.1|6169.1|0
1618277400000|2021-04-13 01:30:00|6175.1|6172.1|6175|6172|6176.7|6173.7|6173.6|6170.6|0
1618277700000|2021-04-13 01:35:00|6175.1|6172.1|6175|6172|6176.5|6173.5|6173.5|6170.5|0
1618278000000|2021-04-13 01:40:00|6175.1|6172.1|6175|6172|6176.6|6173.6|6175|6172|0
1618278300000|2021-04-13 01:45:00|6175.1|6172.1|6176.5|6173.5|6176.5|6173.5|6175|6172|0
1618278600000|2021-04-13 01:50:00|6177.1|6174.1|6176.5|6173.5|6177.9|6174.9|6175.1|6172.1|0
1618278900000|2021-04-13 01:55:00|6176.4|6173.4|6174.9|6171.9|6176.5|6173.5|6174.9|6171.9|0
1618279200000|2021-04-13 02:00:00|6175|6172|6176.4|6173.4|6176.5|6173.5|6174.9|6171.9|0
1618279500000|2021-04-13 02:05:00|6176.5|6173.5|6177.9|6174.9|6177.9|6174.9|6176.4|6173.4|0
1618279800000|2021-04-13 02:10:00|6177.8|6174.8|6177.8|6174.8|6177.9|6174.9|6176.3|6173.3|0
1618280100000|2021-04-13 02:15:00|6177.9|6174.9|6177.9|6174.9|6177.9|6174.9|6177.8|6174.8|0
1618280400000|2021-04-13 02:20:00|6178.4|6175.4|6177.9|6174.9|6179.4|6176.4|6177.9|6174.9|0
1618280700000|2021-04-13 02:25:00|6178|6175|6178|6175|6178|6175|6177.9|6174.9|0
1618281000000|2021-04-13 02:30:00|6178.5|6175.5|6179.4|6176.4|6179.4|6176.4|6178.5|6175.5|0
1618281300000|2021-04-13 02:35:00|6179.3|6176.3|6176.4|6173.4|6179.3|6176.3|6176.4|6173.4|0
1618281600000|2021-04-13 02:40:00|6176.5|6173.5|6176.4|6173.4|6177.9|6174.9|6176.4|6173.4|0
1618281900000|2021-04-13 02:45:00|6177.1|6174.1|6177.9|6174.9|6177.9|6174.9|6177.1|6174.1|0
1618282200000|2021-04-13 02:50:00|6178.2|6175.2|6177.8|6174.8|6178.6|6175.6|6177.8|6174.8|0
1618282500000|2021-04-13 02:55:00|6177.9|6174.9|6177.9|6174.9|6177.9|6174.9|6177.8|6174.8|0
1618282800000|2021-04-13 03:00:00|6178|6175|6179.4|6176.4|6179.5|6176.5|6178|6175|0
1618283100000|2021-04-13 03:05:00|6179.5|6176.5|6179.4|6176.4|6179.5|6176.5|6179.4|6176.4|0
1618283400000|2021-04-13 03:10:00|6179.5|6176.5|6179.4|6176.4|6179.5|6176.5|6179.4|6176.4|0
1618283700000|2021-04-13 03:15:00|6179.5|6176.5|6179.4|6176.4|6179.5|6176.5|6179.4|6176.4|0
1618284000000|2021-04-13 03:20:00|6179.5|6176.5|6176.6|6173.6|6179.5|6176.5|6176.6|6173.6|0
1618284300000|2021-04-13 03:25:00|6177.2|6174.2|6176.6|6173.6|6178|6175|6176.5|6173.5|0
1618284600000|2021-04-13 03:30:00|6177.1|6174.1|6179.5|6176.5|6179.5|6176.5|6177.1|6174.1|0
1618284900000|2021-04-13 03:35:00|6179.4|6176.4|6178.1|6175.1|6179.5|6176.5|6178.1|6175.1|0
1618285200000|2021-04-13 03:40:00|6178|6175|6178.1|6175.1|6178.1|6175.1|6178|6175|0
1618285500000|2021-04-13 03:45:00|6178|6175|6178|6175|6178.1|6175.1|6178|6175|0
1618285800000|2021-04-13 03:50:00|6177.7|6174.7|6176.2|6173.2|6177.7|6174.7|6176.2|6173.2|0
1618286100000|2021-04-13 03:55:00|6175.7|6172.7|6176.2|6173.2|6176.3|6173.3|6174.8|6171.8|0
1618286400000|2021-04-13 04:00:00|6176.1|6173.1|6176.1|6173.1|6176.2|6173.2|6174.6|6171.6|0
1618286700000|2021-04-13 04:05:00|6176|6173|6174.6|6171.6|6176|6173|6174.6|6171.6|0
1618287000000|2021-04-13 04:10:00|6175.1|6172.1|6176.1|6173.1|6176.8|6173.8|6175.1|6172.1|0
1618287300000|2021-04-13 04:15:00|6176|6173|6176.1|6173.1|6176.1|6173.1|6176|6173|0
1618287600000|2021-04-13 04:20:00|6176.2|6173.2|6176.1|6173.1|6176.2|6173.2|6176.1|6173.1|0
1618287900000|2021-04-13 04:25:00|6176|6173|6176|6173|6176.1|6173.1|6174.7|6171.7|0
1618288200000|2021-04-13 04:30:00|6175.9|6172.9|6174.4|6171.4|6175.9|6172.9|6174.4|6171.4|0
1618288500000|2021-04-13 04:35:00|6174.5|6171.5|6174.5|6171.5|6175.9|6172.9|6174.4|6171.4|0
1618288800000|2021-04-13 04:40:00|6174.8|6171.8|6174.5|6171.5|6175.2|6172.2|6174.5|6171.5|0
1618289100000|2021-04-13 04:45:00|6174.4|6171.4|6172.9|6169.9|6174.4|6171.4|6172.9|6169.9|0
1618289400000|2021-04-13 04:50:00|6172.8|6169.8|6172.9|6169.9|6172.9|6169.9|6171.3|6168.3|0
1618289700000|2021-04-13 04:55:00|6173.2|6170.2|6174.3|6171.3|6174.4|6171.4|6172.9|6169.9|0
1618290000000|2021-04-13 05:00:00|6173.8|6170.8|6171.4|6168.4|6173.8|6170.8|6171.3|6168.3|0
1618290300000|2021-04-13 05:05:00|6171.3|6168.3|6169.9|6166.9|6171.4|6168.4|6168.5|6165.5|0
1618290600000|2021-04-13 05:10:00|6169.8|6166.8|6169.9|6166.9|6171.5|6168.5|6169.8|6166.8|0
1618290900000|2021-04-13 05:15:00|6170|6167|6168.5|6165.5|6170|6167|6168.4|6165.4|0
1618291200000|2021-04-13 05:20:00|6168.4|6165.4|6168.5|6165.5|6168.5|6165.5|6166.8|6163.8|0
1618291500000|2021-04-13 05:25:00|6168.4|6165.4|6170|6167|6170|6167|6168.4|6165.4|0
1618291800000|2021-04-13 05:30:00|6170.3|6167.3|6170|6167|6171.5|6168.5|6170|6167|0
1618292100000|2021-04-13 05:35:00|6169.9|6166.9|6170|6167|6170|6167|6168.4|6165.4|0
1618292400000|2021-04-13 05:40:00|6170.1|6167.1|6170.9|6167.9|6171.6|6168.6|6170.1|6167.1|0
1618292700000|2021-04-13 05:45:00|6170.2|6167.2|6171.6|6168.6|6171.6|6168.6|6170.1|6167.1|0
1618293000000|2021-04-13 05:50:00|6171.1|6168.1|6170.1|6167.1|6171.1|6168.1|6170.1|6167.1|0
1618293300000|2021-04-13 05:55:00|6170.4|6167.4|6170.1|6167.1|6171.6|6168.6|6170.1|6167.1|0
1618293600000|2021-04-13 06:00:00|6170.2|6167.2|6169.6|6167.6|6173.1|6171.1|6169.1|6166.7|229
1618293900000|2021-04-13 06:05:00|6169.8|6167.8|6168.3|6166.3|6171.1|6169.1|6167.6|6165.6|109
1618294200000|2021-04-13 06:10:00|6168.6|6166.6|6170.8|6168.8|6170.8|6168.8|6167.6|6165.6|72
1618294500000|2021-04-13 06:15:00|6171.1|6169.1|6172.1|6170.1|6173.1|6171.1|6170.1|6168.1|955
1618294800000|2021-04-13 06:20:00|6172.3|6170.3|6170.6|6168.6|6173.3|6171.3|6170.1|6168.1|195
1618295100000|2021-04-13 06:25:00|6170.1|6168.1|6171.1|6169.1|6171.3|6169.3|6169.6|6167.6|83
1618295400000|2021-04-13 06:30:00|6170.8|6168.8|6176.1|6174.1|6176.1|6174.1|6170.6|6168.6|353
1618295700000|2021-04-13 06:35:00|6175.8|6173.8|6174.3|6172.3|6175.8|6173.8|6174.1|6172.1|90
1618296000000|2021-04-13 06:40:00|6174.1|6172.1|6175.1|6173.1|6175.3|6173.3|6173.6|6171.6|63
1618296300000|2021-04-13 06:45:00|6175.3|6173.3|6175.3|6173.3|6175.8|6173.8|6173.3|6171.3|124
1618296600000|2021-04-13 06:50:00|6175.6|6173.6|6175.6|6173.6|6177.1|6175.1|6175.1|6173.1|278
1618296900000|2021-04-13 06:55:00|6176.1|6174.1|6172.3|6170.3|6177.3|6175.3|6171.6|6169.6|425
1618297200000|2021-04-13 07:00:00|6171.8|6170.8|6174.1|6173.1|6175.8|6174.8|6171.6|6170.6|1053
1618297500000|2021-04-13 07:05:00|6174.3|6173.3|6177.8|6176.8|6178.6|6177.6|6174.3|6173.3|1805
1618297800000|2021-04-13 07:10:00|6178.1|6177.1|6178.3|6177.3|6179.6|6178.6|6175.1|6174.1|855
1618298100000|2021-04-13 07:15:00|6178.1|6177.1|6179.1|6178.1|6179.6|6178.6|6176.1|6175.1|458
1618298400000|2021-04-13 07:20:00|6178.8|6177.8|6180.1|6179.1|6180.6|6179.6|6176.6|6175.6|557
1618298700000|2021-04-13 07:25:00|6180.3|6179.3|6179.1|6178.1|6182.6|6181.6|6178.6|6177.6|3533
1618299000000|2021-04-13 07:30:00|6178.6|6177.6|6175.6|6174.6|6179.3|6178.3|6175.6|6174.6|802
1618299300000|2021-04-13 07:35:00|6175.8|6174.8|6179.8|6178.8|6180.1|6179.1|6174.6|6173.6|527
1618299600000|2021-04-13 07:40:00|6179.9|6178.9|6179.2|6178.2|6180.2|6179.2|6178.2|6177.2|4156
1618299900000|2021-04-13 07:45:00|6178.7|6177.7|6173.9|6172.9|6179.2|6178.2|6173.9|6172.9|477
1618300200000|2021-04-13 07:50:00|6173.7|6172.7|6179.7|6178.7|6179.9|6178.9|6173.4|6172.4|1468
1618300500000|2021-04-13 07:55:00|6179.9|6178.9|6185.9|6184.9|6185.9|6184.9|6179.7|6178.7|646
1618300800000|2021-04-13 08:00:00|6186.2|6185.2|6184.9|6183.9|6187.7|6186.7|6182.9|6181.9|3328
1618301100000|2021-04-13 08:05:00|6184.7|6183.7|6187.4|6186.4|6188.7|6187.7|6184.7|6183.7|623
1618301400000|2021-04-13 08:10:00|6187.7|6186.7|6185.2|6184.2|6188.2|6187.2|6184.7|6183.7|7475
1618301700000|2021-04-13 08:15:00|6184.9|6183.9|6184.4|6183.4|6186.7|6185.7|6183.7|6182.7|747
1618302000000|2021-04-13 08:20:00|6184.7|6183.7|6185.7|6184.7|6186.2|6185.2|6183.7|6182.7|7069
1618302300000|2021-04-13 08:25:00|6185.9|6184.9|6188.2|6187.2|6188.2|6187.2|6185.7|6184.7|2892
1618302600000|2021-04-13 08:30:00|6188.7|6187.7|6184.7|6183.7|6188.7|6187.7|6184.4|6183.4|1107
1618302900000|2021-04-13 08:35:00|6184.2|6183.2|6181.7|6180.7|6184.2|6183.2|6181.7|6180.7|522
1618303200000|2021-04-13 08:40:00|6181.9|6180.9|6180.2|6179.2|6182.4|6181.4|6180.2|6179.2|4600
1618303500000|2021-04-13 08:45:00|6180.4|6179.4|6179.4|6178.4|6181.2|6180.2|6178.7|6177.7|3507
1618303800000|2021-04-13 08:50:00|6179.7|6178.7|6178.2|6177.2|6180.2|6179.2|6177.9|6176.9|8609
1618304100000|2021-04-13 08:55:00|6177.9|6176.9|6178.2|6177.2|6178.2|6177.2|6175.7|6174.7|19418
1618304400000|2021-04-13 09:00:00|6177.9|6176.9|6179.7|6178.7|6179.9|6178.9|6177.9|6176.9|6088
1618304700000|2021-04-13 09:05:00|6179.9|6178.9|6180.7|6179.7|6181.4|6180.4|6177.7|6176.7|682
1618305000000|2021-04-13 09:10:00|6181.2|6180.2|6179.9|6178.9|6182.4|6181.4|6179.7|6178.7|559
1618305300000|2021-04-13 09:15:00|6180.2|6179.2|6182.7|6181.7|6184.7|6183.7|6179.7|6178.7|649
1618305600000|2021-04-13 09:20:00|6182.9|6181.9|6182.2|6181.2|6183.2|6182.2|6180.2|6179.2|2854
1618305900000|2021-04-13 09:25:00|6181.9|6180.9|6181.7|6180.7|6182.2|6181.2|6180.4|6179.4|2737
1618306200000|2021-04-13 09:30:00|6181.4|6180.4|6181.2|6180.2|6182.2|6181.2|6180.2|6179.2|1201
1618306500000|2021-04-13 09:35:00|6181.4|6180.4|6184.7|6183.7|6184.9|6183.9|6180.4|6179.4|7950
1618306800000|2021-04-13 09:40:00|6184.4|6183.4|6184.7|6183.7|6185.9|6184.9|6183.2|6182.2|1608
1618307100000|2021-04-13 09:45:00|6184.4|6183.4|6185.4|6184.4|6185.7|6184.7|6183.2|6182.2|1505
1618307400000|2021-04-13 09:50:00|6185.7|6184.7|6189.2|6188.2|6189.7|6188.7|6184.4|6183.4|640
1618307700000|2021-04-13 09:55:00|6188.9|6187.9|6192.4|6191.4|6194.7|6193.7|6188.7|6187.7|937
1618308000000|2021-04-13 10:00:00|6192.7|6191.7|6191.9|6190.9|6193.7|6192.7|6190.7|6189.7|730
1618308300000|2021-04-13 10:05:00|6192.2|6191.2|6189.2|6188.2|6192.7|6191.7|6188.2|6187.2|298
1618308600000|2021-04-13 10:10:00|6189.7|6188.7|6183.2|6182.2|6189.7|6188.7|6183.2|6182.2|404
1618308900000|2021-04-13 10:15:00|6183.4|6182.4|6183.4|6182.4|6184.2|6183.2|6182.2|6181.2|256
1618309200000|2021-04-13 10:20:00|6183.2|6182.2|6182.9|6181.9|6183.9|6182.9|6181.7|6180.7|531
1618309500000|2021-04-13 10:25:00|6182.7|6181.7|6183.7|6182.7|6183.9|6182.9|6181.7|6180.7|157
1618309800000|2021-04-13 10:30:00|6183.9|6182.9|6181.4|6180.4|6185.2|6184.2|6181.4|6180.4|1371
1618310100000|2021-04-13 10:35:00|6181.2|6180.2|6181.2|6180.2|6181.9|6180.9|6179.9|6178.9|195
1618310400000|2021-04-13 10:40:00|6181.4|6180.4|6178.2|6177.2|6181.7|6180.7|6177.9|6176.9|1252
1618310700000|2021-04-13 10:45:00|6177.9|6176.9|6178.7|6177.7|6179.7|6178.7|6177.4|6176.4|311
1618311000000|2021-04-13 10:50:00|6178.4|6177.4|6179.4|6178.4|6180.7|6179.7|6177.9|6176.9|237
1618311300000|2021-04-13 10:55:00|6179.2|6178.2|6175.9|6174.9|6181.2|6180.2|6174.2|6173.2|499
1618311600000|2021-04-13 11:00:00|6176.2|6175.2|6157.9|6156.9|6176.7|6175.7|6156.7|6155.7|1587
1618311900000|2021-04-13 11:05:00|6157.7|6156.7|6178.2|6177.2|6178.4|6177.4|6157.4|6156.4|1345
1618312200000|2021-04-13 11:10:00|6177.9|6176.9|6177.9|6176.9|6181.7|6180.7|6175.4|6174.4|873
1618312500000|2021-04-13 11:15:00|6178.2|6177.2|6176.9|6175.9|6179.9|6178.9|6175.2|6174.2|559
1618312800000|2021-04-13 11:20:00|6177.2|6176.2|6177.2|6176.2|6179.2|6178.2|6176.2|6175.2|221
1618313100000|2021-04-13 11:25:00|6176.9|6175.9|6174.2|6173.2|6176.9|6175.9|6172.7|6171.7|334
1618313400000|2021-04-13 11:30:00|6174.4|6173.4|6178.9|6177.9|6178.9|6177.9|6173.4|6172.4|268
1618313700000|2021-04-13 11:35:00|6178.7|6177.7|6180.7|6179.7|6182.9|6181.9|6178.7|6177.7|485
1618314000000|2021-04-13 11:40:00|6180.4|6179.4|6176.6|6175.6|6181.6|6180.6|6176.1|6175.1|398
1618314300000|2021-04-13 11:45:00|6176.9|6175.9|6173.6|6172.6|6177.1|6176.1|6170.1|6169.1|350
1618314600000|2021-04-13 11:50:00|6173.9|6172.9|6171.4|6170.4|6174.4|6173.4|6170.4|6169.4|603
1618314900000|2021-04-13 11:55:00|6171.1|6170.1|6170.1|6169.1|6172.4|6171.4|6169.9|6168.9|789
1618315200000|2021-04-13 12:00:00|6169.9|6168.9|6174.1|6173.1|6174.1|6173.1|6169.4|6168.4|8987
1618315500000|2021-04-13 12:05:00|6173.9|6172.9|6174.9|6173.9|6176.1|6175.1|6172.9|6171.9|2987
1618315800000|2021-04-13 12:10:00|6175.1|6174.1|6175.9|6174.9|6177.9|6176.9|6173.6|6172.6|205
1618316100000|2021-04-13 12:15:00|6176.4|6175.4|6176.9|6175.9|6176.9|6175.9|6173.4|6172.4|279
1618316400000|2021-04-13 12:20:00|6177.1|6176.1|6178.4|6177.4|6178.6|6177.6|6175.9|6174.9|2420
1618316700000|2021-04-13 12:25:00|6178.6|6177.6|6179.1|6178.1|6179.9|6178.9|6177.9|6176.9|264
1618317000000|2021-04-13 12:30:00|6178.4|6177.4|6181.9|6180.9|6183.4|6182.4|6175.9|6174.9|586
1618317300000|2021-04-13 12:35:00|6181.6|6180.6|6182.4|6181.4|6183.9|6182.9|6180.9|6179.9|1100
1618317600000|2021-04-13 12:40:00|6181.9|6180.9|6180.1|6179.1|6183.6|6182.6|6179.9|6178.9|467
1618317900000|2021-04-13 12:45:00|6179.9|6178.9|6180.9|6179.9|6181.6|6180.6|6178.9|6177.9|787
1618318200000|2021-04-13 12:50:00|6180.6|6179.6|6182.9|6181.9|6183.1|6182.1|6180.4|6179.4|235
1618318500000|2021-04-13 12:55:00|6182.6|6181.6|6184.9|6183.9|6185.1|6184.1|6182.4|6181.4|342
1618318800000|2021-04-13 13:00:00|6184.6|6183.6|6183.4|6182.4|6184.9|6183.9|6182.4|6181.4|364
1618319100000|2021-04-13 13:05:00|6183.1|6182.1|6182.4|6181.4|6183.1|6182.1|6180.9|6179.9|421
1618319400000|2021-04-13 13:10:00|6182.1|6181.1|6181.4|6180.4|6183.1|6182.1|6181.4|6180.4|874
1618319700000|2021-04-13 13:15:00|6181.6|6180.6|6180.9|6179.9|6181.6|6180.6|6179.4|6178.4|189
1618320000000|2021-04-13 13:20:00|6181.1|6180.1|6177.4|6176.4|6181.9|6180.9|6177.1|6176.1|405
1618320300000|2021-04-13 13:25:00|6177.6|6176.6|6178.9|6177.9|6179.1|6178.1|6176.9|6175.9|360
1618320600000|2021-04-13 13:30:00|6178.6|6177.6|6175.9|6174.9|6178.6|6177.6|6174.9|6173.9|677
1618320900000|2021-04-13 13:35:00|6176.1|6175.1|6172.4|6171.4|6179.9|6178.9|6171.9|6170.9|620
1618321200000|2021-04-13 13:40:00|6171.9|6170.9|6170.4|6169.4|6173.9|6172.9|6169.9|6168.9|728
1618321500000|2021-04-13 13:45:00|6170.6|6169.6|6169.4|6168.4|6171.4|6170.4|6168.4|6167.4|636
1618321800000|2021-04-13 13:50:00|6168.9|6167.9|6173.4|6172.4|6174.4|6173.4|6168.9|6167.9|632
1618322100000|2021-04-13 13:55:00|6173.6|6172.6|6177.9|6176.9|6180.1|6179.1|6173.4|6172.4|950
1618322400000|2021-04-13 14:00:00|6178.1|6177.1|6181.9|6180.9|6183.9|6182.9|6177.1|6176.1|505
1618322700000|2021-04-13 14:05:00|6181.4|6180.4|6181.9|6180.9|6182.4|6181.4|6179.4|6178.4|4325
1618323000000|2021-04-13 14:10:00|6181.2|6180.2|6184.7|6183.7|6184.9|6183.9|6180.2|6179.2|547
1618323300000|2021-04-13 14:15:00|6184.4|6183.4|6185.7|6184.7|6185.9|6184.9|6182.7|6181.7|2497
1618323600000|2021-04-13 14:20:00|6185.9|6184.9|6186.4|6185.4|6187.9|6186.9|6185.4|6184.4|11874
1618323900000|2021-04-13 14:25:00|6186.2|6185.2|6188.4|6187.4|6188.4|6187.4|6184.2|6183.2|535
1618324200000|2021-04-13 14:30:00|6188.7|6187.7|6187.4|6186.4|6188.7|6187.7|6185.7|6184.7|434
1618324500000|2021-04-13 14:35:00|6187.7|6186.7|6186.7|6185.7|6190.2|6189.2|6186.7|6185.7|1577
1618324800000|2021-04-13 14:40:00|6186.4|6185.4|6191.4|6190.4|6191.7|6190.7|6186.2|6185.2|442
1618325100000|2021-04-13 14:45:00|6191.2|6190.2|6188.2|6187.2|6192.7|6191.7|6188.2|6187.2|427
1618325400000|2021-04-13 14:50:00|6188.4|6187.4|6186.2|6185.2|6188.9|6187.9|6185.2|6184.2|673
1618325700000|2021-04-13 14:55:00|6185.7|6184.7|6184.7|6183.7|6186.7|6185.7|6182.2|6181.2|602
1618326000000|2021-04-13 15:00:00|6184.9|6183.9|6183.2|6182.2|6187.7|6186.7|6183.2|6182.2|2587
1618326300000|2021-04-13 15:05:00|6183.4|6182.4|6185.7|6184.7|6185.7|6184.7|6183.2|6182.2|2642
1618326600000|2021-04-13 15:10:00|6185.9|6184.9|6183.7|6182.7|6186.4|6185.4|6182.4|6181.4|762
1618326900000|2021-04-13 15:15:00|6183.9|6182.9|6184.2|6183.2|6184.7|6183.7|6182.4|6181.4|5189
1618327200000|2021-04-13 15:20:00|6183.9|6182.9|6183.2|6182.2|6184.9|6183.9|6182.7|6181.7|934
1618327500000|2021-04-13 15:25:00|6183.4|6182.4|6188.4|6187.4|6188.7|6187.7|6183.2|6182.2|4956
1618327800000|2021-04-13 15:30:00|6188.9|6186.9|6184.7|6182.7|6189.4|6187.4|6182.2|6180.2|6382
1618328100000|2021-04-13 15:35:00|6184.2|6182.2|6181.9|6179.9|6186.2|6184.2|6181.4|6179.4|974
1618328400000|2021-04-13 15:40:00|6182.2|6180.2|6181.9|6179.9|6182.7|6180.7|6179.9|6177.9|3294
1618328700000|2021-04-13 15:45:00|6182.2|6180.2|6199.7|6197.7|6200.7|6198.7|6181.9|6179.9|8389
1618329000000|2021-04-13 15:50:00|6199.4|6197.4|6202.7|6200.7|6203.4|6201.4|6198.9|6196.9|966
1618329300000|2021-04-13 15:55:00|6202.4|6200.4|6204.4|6202.4|6205.2|6203.2|6202.2|6200.2|475
1618329600000|2021-04-13 16:00:00|6204.7|6202.7|6199.2|6197.2|6205.2|6203.2|6198.2|6196.2|581
1618329900000|2021-04-13 16:05:00|6198.7|6196.7|6200.2|6198.2|6201.2|6199.2|6197.2|6195.2|376
1618330200000|2021-04-13 16:10:00|6199.9|6197.9|6202.2|6200.2|6204.2|6202.2|6199.9|6197.9|401
1618330500000|2021-04-13 16:15:00|6202.4|6200.4|6204.2|6202.2|6204.7|6202.7|6201.2|6199.2|255
1618330800000|2021-04-13 16:20:00|6203.9|6201.9|6200.7|6198.7|6204.7|6202.7|6199.9|6197.9|159
1618331100000|2021-04-13 16:25:00|6200.4|6198.4|6205.4|6203.4|6205.9|6203.9|6200.2|6198.2|223
1618331400000|2021-04-13 16:30:00|6205.7|6203.7|6204.7|6202.7|6206.9|6204.9|6203.7|6201.7|203
1618331700000|2021-04-13 16:35:00|6204.4|6202.4|6204.2|6202.2|6204.7|6202.7|6203.4|6201.4|102
1618332000000|2021-04-13 16:40:00|6203.9|6201.9|6203.9|6201.9|6203.9|6201.9|6202.4|6200.4|114
1618332300000|2021-04-13 16:45:00|6203.7|6201.7|6202.2|6200.2|6203.9|6201.9|6200.9|6198.9|322
1618332600000|2021-04-13 16:50:00|6201.7|6199.7|6202.2|6200.2|6202.2|6200.2|6200.7|6198.7|96
1618332900000|2021-04-13 16:55:00|6201.9|6199.9|6200.7|6198.7|6201.9|6199.9|6200.2|6198.2|98
1618333200000|2021-04-13 17:00:00|6200.9|6198.9|6201.4|6199.4|6203.2|6201.2|6200.2|6198.2|110
1618333500000|2021-04-13 17:05:00|6201.7|6199.7|6201.2|6199.2|6202.2|6200.2|6198.7|6196.7|129
1618333800000|2021-04-13 17:10:00|6201.4|6199.4|6202.7|6200.7|6202.7|6200.7|6199.7|6197.7|49
1618334100000|2021-04-13 17:15:00|6202.4|6200.4|6203.7|6201.7|6203.7|6201.7|6201.7|6199.7|25
1618334400000|2021-04-13 17:20:00|6203.9|6201.9|6204.7|6202.7|6204.7|6202.7|6203.2|6201.2|69
1618334700000|2021-04-13 17:25:00|6204.4|6202.4|6207.9|6205.9|6207.9|6205.9|6204.2|6202.2|109
1618335000000|2021-04-13 17:30:00|6208.2|6206.2|6208.7|6206.7|6209.2|6207.2|6208.2|6206.2|69
1618335300000|2021-04-13 17:35:00|6208.4|6206.4|6209.2|6207.2|6209.2|6207.2|6207.7|6205.7|49
1618335600000|2021-04-13 17:40:00|6209.4|6207.4|6209.7|6207.7|6211.4|6209.4|6209.2|6207.2|78
1618335900000|2021-04-13 17:45:00|6209.4|6207.4|6209.7|6207.7|6210.2|6208.2|6207.7|6205.7|95
1618336200000|2021-04-13 17:50:00|6209.4|6207.4|6208.7|6206.7|6210.2|6208.2|6208.7|6206.7|35
1618336500000|2021-04-13 17:55:00|6208.9|6206.9|6209.4|6207.4|6209.9|6207.9|6208.7|6206.7|86
1618336800000|2021-04-13 18:00:00|6209.7|6207.7|6210.7|6208.7|6211.4|6209.4|6209.2|6207.2|145
1618337100000|2021-04-13 18:05:00|6210.9|6208.9|6209.4|6207.4|6212.2|6210.2|6208.2|6206.2|43
1618337400000|2021-04-13 18:10:00|6209.7|6207.7|6211.4|6209.4|6211.7|6209.7|6209.4|6207.4|47
1618337700000|2021-04-13 18:15:00|6211.2|6209.2|6211.7|6209.7|6212.2|6210.2|6209.4|6207.4|92
1618338000000|2021-04-13 18:20:00|6211.2|6209.2|6211.7|6209.7|6212.7|6210.7|6211.2|6209.2|50
1618338300000|2021-04-13 18:25:00|6211.4|6209.4|6211.2|6209.2|6211.7|6209.7|6210.2|6208.2|65
1618338600000|2021-04-13 18:30:00|6211.4|6209.4|6211.9|6209.9|6213.2|6211.2|6211.2|6209.2|88
1618338900000|2021-04-13 18:35:00|6212.2|6210.2|6211.2|6209.2|6212.7|6210.7|6211.2|6209.2|37
1618339200000|2021-04-13 18:40:00|6210.9|6208.9|6212.2|6210.2|6212.9|6210.9|6210.9|6208.9|53
1618339500000|2021-04-13 18:45:00|6212.4|6210.4|6213.9|6211.9|6214.4|6212.4|6211.9|6209.9|61
1618339800000|2021-04-13 18:50:00|6214.2|6212.2|6214.2|6212.2|6215.2|6213.2|6213.2|6211.2|15
1618340100000|2021-04-13 18:55:00|6213.9|6211.9|6213.7|6211.7|6215.2|6213.2|6213.4|6211.4|21
1618340400000|2021-04-13 19:00:00|6213.4|6211.4|6214.9|6212.9|6216.2|6214.2|6213.2|6211.2|69
1618340700000|2021-04-13 19:05:00|6214.7|6212.7|6215.4|6213.4|6216.2|6214.2|6214.2|6212.2|62
1618341000000|2021-04-13 19:10:00|6215.7|6213.7|6215.4|6213.4|6216.2|6214.2|6214.7|6212.7|68
1618341300000|2021-04-13 19:15:00|6215.2|6213.2|6214.9|6212.9|6216.2|6214.2|6214.4|6212.4|37
1618341600000|2021-04-13 19:20:00|6215.2|6213.2|6214.4|6212.4|6215.9|6213.9|6214.2|6212.2|34
1618341900000|2021-04-13 19:25:00|6214.7|6212.7|6215.4|6213.4|6215.7|6213.7|6214.4|6212.4|22
1618342200000|2021-04-13 19:30:00|6215.7|6213.7|6214.9|6212.9|6216.4|6214.4|6214.2|6212.2|95
1618342500000|2021-04-13 19:35:00|6214.7|6212.7|6213.4|6211.4|6214.7|6212.7|6213.2|6211.2|259
1618342800000|2021-04-13 19:40:00|6213.7|6211.7|6214.4|6212.4|6214.9|6212.9|6213.2|6211.2|52
1618343100000|2021-04-13 19:45:00|6214.7|6212.7|6214.9|6212.9|6215.7|6213.7|6214.2|6212.2|46
1618343400000|2021-04-13 19:50:00|6215.2|6213.2|6211.4|6209.4|6215.2|6213.2|6209.7|6207.7|115
1618343700000|2021-04-13 19:55:00|6211.2|6209.2|6213.4|6211.4|6215.7|6213.7|6210.7|6208.7|180
1618344000000|2021-04-13 20:00:00|6215.1|6211.1|6215.8|6211.8|6216.6|6212.6|6214.9|6210.9|0
1618344300000|2021-04-13 20:05:00|6216.2|6212.2|6218.7|6214.7|6218.7|6214.7|6215.1|6211.1|0
1618344600000|2021-04-13 20:10:00|6219.1|6215.1|6220|6216|6220.5|6216.5|6218.4|6214.4|0
1618344900000|2021-04-13 20:15:00|6219.8|6215.8|6219.6|6215.6|6220|6216|6219.6|6215.6|0
1618345200000|2021-04-13 20:20:00|6219.7|6215.7|6219.4|6215.4|6219.9|6215.9|6219.4|6215.4|0
1618345500000|2021-04-13 20:25:00|6219.5|6215.5|6219|6215|6219.8|6215.8|6219|6215|0
1618345800000|2021-04-13 20:30:00|6219.5|6215.5|6220.6|6216.6|6220.7|6216.7|6219|6215|0
1618346100000|2021-04-13 20:35:00|6220.5|6216.5|6219.2|6215.2|6220.9|6216.9|6218.9|6214.9|0
1618346400000|2021-04-13 20:40:00|6218.9|6214.9|6219.5|6215.5|6219.5|6215.5|6218.9|6214.9|0
1618346700000|2021-04-13 20:45:00|6219.4|6215.4|6218.5|6214.5|6219.5|6215.5|6218.2|6214.2|0
1618347000000|2021-04-13 20:50:00|6218.2|6214.2|6219.2|6215.2|6219.5|6215.5|6218.2|6214.2|0
1618347300000|2021-04-13 20:55:00|6219.5|6215.5|6219|6215|6219.5|6215.5|6217.4|6213.4|0
1618347600000|2021-04-13 21:00:00|6218.8|6214.8|6218.8|6214.8|6219.1|6215.1|6218.7|6214.7|0
1618348200000|2021-04-13 21:10:00|6218.7|6214.7|6218.6|6214.6|6218.8|6214.8|6218.5|6214.5|0
1618348500000|2021-04-13 21:15:00|6218.5|6214.5|6218.4|6214.4|6218.6|6214.6|6218.1|6214.1|0
1618348800000|2021-04-13 21:20:00|6218.5|6214.5|6218.5|6214.5|6218.5|6214.5|6218.1|6214.1|0
1618349100000|2021-04-13 21:25:00|6218.6|6214.6|6218.5|6214.5|6218.6|6214.6|6218.2|6214.2|0
1618349400000|2021-04-13 21:30:00|6218.2|6214.2|6218.1|6214.1|6218.2|6214.2|6218|6214|0
1618349700000|2021-04-13 21:35:00|6218.4|6214.4|6218.7|6214.7|6218.7|6214.7|6218.1|6214.1|0
1618350000000|2021-04-13 21:40:00|6218.5|6214.5|6218.3|6214.3|6218.5|6214.5|6218.2|6214.2|0
1618350300000|2021-04-13 21:45:00|6218.2|6214.2|6218.3|6214.3|6218.4|6214.4|6218.2|6214.2|0
1618350600000|2021-04-13 21:50:00|6218.5|6214.5|6218.3|6214.3|6218.5|6214.5|6218.3|6214.3|0
1618350900000|2021-04-13 21:55:00|6218.5|6214.5|6218.5|6214.5|6218.9|6214.9|6218.3|6214.3|0
1618351200000|2021-04-13 22:00:00|6218.4|6214.4|6218.3|6214.3|6219.3|6215.3|6218|6214|0
1618351500000|2021-04-13 22:05:00|6218.2|6214.2|6217.1|6213.1|6218.3|6214.3|6216.8|6212.8|0
1618351800000|2021-04-13 22:10:00|6217|6213|6216.4|6212.4|6217.5|6213.5|6216.4|6212.4|0
1618352100000|2021-04-13 22:15:00|6216.7|6212.7|6217|6213|6217.4|6213.4|6216.4|6212.4|0
1618352400000|2021-04-13 22:20:00|6217.1|6213.1|6216.4|6212.4|6217.4|6213.4|6216.4|6212.4|0
1618352700000|2021-04-13 22:25:00|6216.3|6212.3|6216.7|6212.7|6216.7|6212.7|6215.7|6211.7|0
1618353000000|2021-04-13 22:30:00|6217|6213|6216.3|6212.3|6217.4|6213.4|6215.7|6211.7|0
1618353300000|2021-04-13 22:35:00|6216.4|6212.4|6215.7|6211.7|6216.7|6212.7|6215.7|6211.7|0
1618353600000|2021-04-13 22:40:00|6216|6212|6214.9|6210.9|6216|6212|6214.8|6210.8|0
1618353900000|2021-04-13 22:45:00|6215.1|6211.1|6215.2|6211.2|6215.4|6211.4|6214.9|6210.9|0
1618354200000|2021-04-13 22:50:00|6215.3|6211.3|6215.2|6211.2|6215.4|6211.4|6214.9|6210.9|0
1618354500000|2021-04-13 22:55:00|6215.3|6211.3|6215.5|6211.5|6215.5|6211.5|6215.2|6211.2|0
1618354800000|2021-04-13 23:00:00|6215.6|6211.6|6215.2|6211.2|6215.9|6211.9|6214.6|6210.6|0
1618355100000|2021-04-13 23:05:00|6215.1|6211.1|6214.1|6210.1|6215.1|6211.1|6213.8|6209.8|0
1618355400000|2021-04-13 23:10:00|6214|6210|6213.2|6209.2|6214.1|6210.1|6213.2|6209.2|0
1618355700000|2021-04-13 23:15:00|6212.9|6208.9|6213.4|6210.4|6213.4|6210.4|6212|6208.5|0
1618356000000|2021-04-13 23:20:00|6213|6210|6213|6210|6213.7|6210.7|6213|6210|0
1618356300000|2021-04-13 23:25:00|6213.1|6210.1|6213.4|6210.4|6213.4|6210.4|6212.3|6209.3|0
1618356600000|2021-04-13 23:30:00|6213|6210|6213.7|6210.7|6214.4|6211.4|6213|6210|0
1618356900000|2021-04-13 23:35:00|6213.8|6210.8|6214|6211|6214.4|6211.4|6213.8|6210.8|0
1618357200000|2021-04-13 23:40:00|6213.7|6210.7|6213.5|6210.5|6214|6211|6213.4|6210.4|0
1618357500000|2021-04-13 23:45:00|6213.4|6210.4|6212.3|6209.3|6213.4|6210.4|6212|6209|0
1618357800000|2021-04-13 23:50:00|6212.4|6209.4|6212.9|6209.9|6213.4|6210.4|6212|6209|0
1618358100000|2021-04-13 23:55:00|6212.7|6209.7|6212.3|6209.3|6212.9|6209.9|6212.3|6209.3|0
1618358400000|2021-04-14 00:00:00|6212.6|6209.6|6212|6209|6213.4|6210.4|6211.6|6208.6|0
1618358700000|2021-04-14 00:05:00|6212.1|6209.1|6212.3|6209.3|6212.7|6209.7|6212|6209|0
1618359000000|2021-04-14 00:10:00|6212|6209|6212|6209|6212.7|6209.7|6211.7|6208.7|0
1618359300000|2021-04-14 00:15:00|6210.1|6207.1|6206.3|6203.3|6210.1|6207.1|6205.4|6202.4|0
1618359600000|2021-04-14 00:20:00|6205.7|6202.7|6206.4|6203.4|6206.4|6203.4|6204.7|6201.7|0
1618359900000|2021-04-14 00:25:00|6206.3|6203.3|6209.3|6206.3|6209.3|6206.3|6206.3|6203.3|0
1618360200000|2021-04-14 00:30:00|6209.6|6206.6|6207.8|6204.8|6210.7|6207.7|6207.8|6204.8|0
1618360500000|2021-04-14 00:35:00|6208.1|6205.1|6209.4|6206.4|6209.4|6206.4|6207.8|6204.8|0
1618360800000|2021-04-14 00:40:00|6209.9|6206.9|6210.9|6207.9|6212.4|6209.4|6209.9|6206.9|0
1618361100000|2021-04-14 00:45:00|6211|6208|6210.9|6207.9|6212.4|6209.4|6210.9|6207.9|0
1618361400000|2021-04-14 00:50:00|6211|6208|6207.9|6204.9|6211|6208|6207.9|6204.9|0
1618361700000|2021-04-14 00:55:00|6207.8|6204.8|6206.5|6203.5|6207.8|6204.8|6205|6202|0
1618362000000|2021-04-14 01:00:00|6206.4|6203.4|6207.9|6204.9|6209.3|6206.3|6206.4|6203.4|0
1618362300000|2021-04-14 01:05:00|6207.8|6204.8|6208|6205|6208|6205|6207.2|6204.2|0
1618362600000|2021-04-14 01:10:00|6207.9|6204.9|6209.4|6206.4|6209.4|6206.4|6207.9|6204.9|0
1618362900000|2021-04-14 01:15:00|6209.5|6206.5|6213.9|6210.9|6214.6|6211.6|6209.4|6206.4|0
1618363200000|2021-04-14 01:20:00|6213.3|6210.3|6212.4|6209.4|6213.3|6210.3|6211|6208|0
1618363500000|2021-04-14 01:25:00|6212.3|6209.3|6210.9|6207.9|6212.4|6209.4|6210.9|6207.9|0
1618363800000|2021-04-14 01:30:00|6210.8|6207.8|6208.7|6205.7|6210.8|6207.8|6208.7|6205.7|0
1618364100000|2021-04-14 01:35:00|6207.8|6204.8|6209.3|6206.3|6209.3|6206.3|6207.7|6204.7|0
1618364400000|2021-04-14 01:40:00|6209.4|6206.4|6210.7|6207.7|6212.3|6209.3|6209.3|6206.3|0
1618364700000|2021-04-14 01:45:00|6210.8|6207.8|6212.4|6209.4|6212.4|6209.4|6210.7|6207.7|0
1618365000000|2021-04-14 01:50:00|6213|6210|6215.4|6212.4|6215.4|6212.4|6212.3|6209.3|0
1618365300000|2021-04-14 01:55:00|6215.3|6212.3|6212.4|6209.4|6215.3|6212.3|6212.4|6209.4|0
1618365600000|2021-04-14 02:00:00|6213|6210|6212.3|6209.3|6213.9|6210.9|6212.2|6209.2|0
1618365900000|2021-04-14 02:05:00|6212.6|6209.6|6212.2|6209.2|6213.7|6210.7|6212.2|6209.2|0
1618366200000|2021-04-14 02:10:00|6212.1|6209.1|6210.8|6207.8|6212.2|6209.2|6210.7|6207.7|0
1618366500000|2021-04-14 02:15:00|6210.7|6207.7|6212.3|6209.3|6212.3|6209.3|6210.7|6207.7|0
1618366800000|2021-04-14 02:20:00|6212.8|6209.8|6212.2|6209.2|6213.7|6210.7|6212.2|6209.2|0
1618367100000|2021-04-14 02:25:00|6212.3|6209.3|6212.1|6209.1|6213.7|6210.7|6212.1|6209.1|0
1618367400000|2021-04-14 02:30:00|6212.2|6209.2|6213.7|6210.7|6213.7|6210.7|6212.1|6209.1|0
1618367700000|2021-04-14 02:35:00|6213.8|6210.8|6213.6|6210.6|6213.8|6210.8|6213.6|6210.6|0
1618368000000|2021-04-14 02:40:00|6213.7|6210.7|6212.1|6209.1|6213.7|6210.7|6212.1|6209.1|0
1618368300000|2021-04-14 02:45:00|6212|6209|6212.1|6209.1|6212.1|6209.1|6210.6|6207.6|0
1618368600000|2021-04-14 02:50:00|6212.2|6209.2|6210.6|6207.6|6212.2|6209.2|6210.6|6207.6|0
1618368900000|2021-04-14 02:55:00|6210.5|6207.5|6210.6|6207.6|6212.1|6209.1|6209.1|6206.1|0
1618369200000|2021-04-14 03:00:00|6210.9|6207.9|6209.2|6206.2|6211.1|6208.1|6209.2|6206.2|0
1618369500000|2021-04-14 03:05:00|6208.6|6205.6|6209.2|6206.2|6209.3|6206.3|6207.7|6204.7|0
1618369800000|2021-04-14 03:10:00|6208.6|6205.6|6209.3|6206.3|6209.3|6206.3|6207.8|6204.8|0
1618370100000|2021-04-14 03:15:00|6209.2|6206.2|6210.8|6207.8|6210.8|6207.8|6207.8|6204.8|0
1618370400000|2021-04-14 03:20:00|6210.7|6207.7|6209.3|6206.3|6210.8|6207.8|6209.3|6206.3|0
1618370700000|2021-04-14 03:25:00|6209.4|6206.4|6209.3|6206.3|6209.4|6206.4|6209.2|6206.2|0
1618371000000|2021-04-14 03:30:00|6209.4|6206.4|6210.9|6207.9|6210.9|6207.9|6209.3|6206.3|0
1618371300000|2021-04-14 03:35:00|6210.8|6207.8|6210.7|6207.7|6210.9|6207.9|6210.7|6207.7|0
1618371600000|2021-04-14 03:40:00|6210.8|6207.8|6210.1|6207.1|6210.8|6207.8|6209.3|6206.3|0
1618371900000|2021-04-14 03:45:00|6210.3|6207.3|6209.4|6206.4|6210.8|6207.8|6209.3|6206.3|0
1618372200000|2021-04-14 03:50:00|6210.1|6207.1|6210.8|6207.8|6210.8|6207.8|6209.3|6206.3|0
1618372500000|2021-04-14 03:55:00|6210.9|6207.9|6210.8|6207.8|6211.6|6208.6|6210.8|6207.8|0
1618372800000|2021-04-14 04:00:00|6210.9|6207.9|6210.9|6207.9|6212.3|6209.3|6210.8|6207.8|0
1618373100000|2021-04-14 04:05:00|6210.8|6207.8|6210.9|6207.9|6212.3|6209.3|6210.8|6207.8|0
1618373400000|2021-04-14 04:10:00|6211|6208|6212.3|6209.3|6212.4|6209.4|6210.9|6207.9|0
1618373700000|2021-04-14 04:15:00|6212.4|6209.4|6212.4|6209.4|6213.9|6210.9|6212.4|6209.4|0
1618374000000|2021-04-14 04:20:00|6212.3|6209.3|6212.4|6209.4|6212.5|6209.5|6210.9|6207.9|0
1618374300000|2021-04-14 04:25:00|6213|6210|6213.8|6210.8|6213.8|6210.8|6213|6210|0
1618374600000|2021-04-14 04:30:00|6213.9|6210.9|6213.9|6210.9|6214.6|6211.6|6213.9|6210.9|0
1618374900000|2021-04-14 04:35:00|6214.4|6211.4|6215.4|6212.4|6216.8|6213.8|6214.4|6211.4|0
1618375200000|2021-04-14 04:40:00|6215.7|6212.7|6216.8|6213.8|6217.6|6214.6|6215.7|6212.7|0
1618375500000|2021-04-14 04:45:00|6217.4|6214.4|6218.2|6215.2|6218.3|6215.3|6217.4|6214.4|0
1618375800000|2021-04-14 04:50:00|6218.8|6215.8|6220.2|6217.2|6221.6|6218.6|6218.8|6215.8|0
1618376100000|2021-04-14 04:55:00|6220.1|6217.1|6220.1|6217.1|6220.2|6217.2|6220.1|6217.1|0
1618376400000|2021-04-14 05:00:00|6220.2|6217.2|6218.6|6215.6|6221.6|6218.6|6218.6|6215.6|0
1618376700000|2021-04-14 05:05:00|6218.7|6215.7|6221.4|6218.4|6221.4|6218.4|6218.4|6215.4|0
1618377000000|2021-04-14 05:10:00|6221.5|6218.5|6219.9|6216.9|6221.6|6218.6|6219.9|6216.9|0
1618377300000|2021-04-14 05:15:00|6220|6217|6218.4|6215.4|6220|6217|6218.3|6215.3|0
1618377600000|2021-04-14 05:20:00|6218.5|6215.5|6219.9|6216.9|6219.9|6216.9|6218.4|6215.4|0
1618377900000|2021-04-14 05:25:00|6219.8|6216.8|6218.3|6215.3|6219.8|6216.8|6218.3|6215.3|0
1618378200000|2021-04-14 05:30:00|6218.4|6215.4|6219.7|6216.7|6219.9|6216.9|6218.3|6215.3|0
1618378500000|2021-04-14 05:35:00|6219.8|6216.8|6218.3|6215.3|6219.8|6216.8|6218.2|6215.2|0
1618378800000|2021-04-14 05:40:00|6218.2|6215.2|6219.6|6216.6|6222.5|6219.5|6218.2|6215.2|0
1618379100000|2021-04-14 05:45:00|6219.7|6216.7|6221.4|6218.4|6221.4|6218.4|6219.6|6216.6|0
1618379400000|2021-04-14 05:50:00|6220.8|6217.8|6220|6217|6220.8|6217.8|6219.9|6216.9|0
1618379700000|2021-04-14 05:55:00|6220.5|6217.5|6221.5|6218.5|6222.9|6219.9|6220|6217|0
1618380000000|2021-04-14 06:00:00|6221.6|6218.6|6216.4|6214.4|6221.7|6219.2|6216.2|6214.2|810
1618380300000|2021-04-14 06:05:00|6216.2|6214.2|6213.4|6211.4|6216.2|6214.2|6213.2|6211.2|165
1618380600000|2021-04-14 06:10:00|6213.9|6211.9|6212.9|6210.9|6214.7|6212.7|6211.7|6209.7|124
1618380900000|2021-04-14 06:15:00|6213.2|6211.2|6215.7|6213.7|6215.7|6213.7|6212.7|6210.7|92
1618381200000|2021-04-14 06:20:00|6215.4|6213.4|6211.7|6209.7|6215.4|6213.4|6210.7|6208.7|203
1618381500000|2021-04-14 06:25:00|6211.2|6209.2|6211.2|6209.2|6212.4|6210.4|6210.9|6208.9|71
1618381800000|2021-04-14 06:30:00|6210.7|6208.7|6211.9|6209.9|6211.9|6209.9|6210.2|6208.2|113
1618382100000|2021-04-14 06:35:00|6212.2|6210.2|6214.4|6212.4|6215.7|6213.7|6211.9|6209.9|102
1618382400000|2021-04-14 06:40:00|6214.9|6212.9|6215.2|6213.2|6217.4|6215.4|6214.9|6212.9|98
1618382700000|2021-04-14 06:45:00|6214.9|6212.9|6213.4|6211.4|6215.9|6213.9|6213.2|6211.2|63
1618383000000|2021-04-14 06:50:00|6213.2|6211.2|6212.7|6210.7|6213.4|6211.4|6211.7|6209.7|88
1618383300000|2021-04-14 06:55:00|6213.2|6211.2|6215.9|6213.9|6215.9|6213.9|6211.2|6209.2|273
1618383600000|2021-04-14 07:00:00|6215.4|6214.4|6210.4|6209.4|6218.7|6217.7|6208.9|6207.9|3327
1618383900000|2021-04-14 07:05:00|6210.2|6209.2|6210.2|6209.2|6213.2|6212.2|6207.7|6206.7|5891
1618384200000|2021-04-14 07:10:00|6209.9|6208.9|6205.7|6204.7|6209.9|6208.9|6204.2|6203.2|3757
1618384500000|2021-04-14 07:15:00|6205.4|6204.4|6205.4|6204.4|6210.9|6209.9|6202.7|6201.7|936
1618384800000|2021-04-14 07:20:00|6205.7|6204.7|6208.7|6207.7|6208.7|6207.7|6201.9|6200.9|528
1618385100000|2021-04-14 07:25:00|6208.4|6207.4|6199.4|6198.4|6209.7|6208.7|6198.4|6197.4|1775
1618385400000|2021-04-14 07:30:00|6199.2|6198.2|6203.4|6202.4|6205.7|6204.7|6197.4|6196.4|4450
1618385700000|2021-04-14 07:35:00|6203.7|6202.7|6203.4|6202.4|6204.4|6203.4|6199.7|6198.7|748
1618386000000|2021-04-14 07:40:00|6203.9|6202.9|6199.4|6198.4|6204.2|6203.2|6198.2|6197.2|1507
1618386300000|2021-04-14 07:45:00|6199.2|6198.2|6197.2|6196.2|6203.2|6202.2|6196.7|6195.7|1490
1618386600000|2021-04-14 07:50:00|6196.9|6195.9|6197.2|6196.2|6198.2|6197.2|6196.2|6195.2|295
1618386900000|2021-04-14 07:55:00|6197.7|6196.7|6198.7|6197.7|6202.2|6201.2|6197.4|6196.4|634
1618387200000|2021-04-14 08:00:00|6198.4|6197.4|6204.2|6203.2|6204.2|6203.2|6198.2|6197.2|4277
1618387500000|2021-04-14 08:05:00|6203.9|6202.9|6205.7|6204.7|6207.4|6206.4|6203.4|6202.4|2502
1618387800000|2021-04-14 08:10:00|6205.4|6204.4|6206.9|6205.9|6207.7|6206.7|6205.2|6204.2|234
1618388100000|2021-04-14 08:15:00|6207.2|6206.2|6211.2|6210.2|6211.9|6210.9|6205.7|6204.7|2442
1618388400000|2021-04-14 08:20:00|6210.9|6209.9|6208.2|6207.2|6212.7|6211.7|6207.4|6206.4|1187
1618388700000|2021-04-14 08:25:00|6208.4|6207.4|6206.2|6205.2|6208.7|6207.7|6206.2|6205.2|244
1618389000000|2021-04-14 08:30:00|6206.4|6205.4|6208.7|6207.7|6209.7|6208.7|6206.2|6205.2|166
1618389300000|2021-04-14 08:35:00|6208.9|6207.9|6213.4|6212.4|6213.7|6212.7|6208.2|6207.2|533
1618389600000|2021-04-14 08:40:00|6213.7|6212.7|6211.7|6210.7|6214.2|6213.2|6210.7|6209.7|215
1618389900000|2021-04-14 08:45:00|6211.4|6210.4|6211.2|6210.2|6211.7|6210.7|6209.9|6208.9|190
1618390200000|2021-04-14 08:50:00|6211.7|6210.7|6211.7|6210.7|6213.2|6212.2|6211.2|6210.2|1311
1618390500000|2021-04-14 08:55:00|6211.9|6210.9|6213.9|6212.9|6214.7|6213.7|6211.7|6210.7|742
1618390800000|2021-04-14 09:00:00|6214.2|6213.2|6214.9|6213.9|6215.2|6214.2|6213.7|6212.7|201
1618391100000|2021-04-14 09:05:00|6215.2|6214.2|6214.2|6213.2|6215.7|6214.7|6212.7|6211.7|748
1618391400000|2021-04-14 09:10:00|6213.9|6212.9|6209.9|6208.9|6214.2|6213.2|6209.2|6208.2|2271
1618391700000|2021-04-14 09:15:00|6210.2|6209.2|6209.9|6208.9|6210.7|6209.7|6208.2|6207.2|2662
1618392000000|2021-04-14 09:20:00|6210.2|6209.2|6210.2|6209.2|6211.7|6210.7|6208.7|6207.7|161
1618392300000|2021-04-14 09:25:00|6209.9|6208.9|6209.2|6208.2|6212.9|6211.9|6208.9|6207.9|172
1618392600000|2021-04-14 09:30:00|6208.9|6207.9|6209.7|6208.7|6211.2|6210.2|6208.7|6207.7|259
1618392900000|2021-04-14 09:35:00|6209.4|6208.4|6210.2|6209.2|6210.7|6209.7|6208.7|6207.7|2578
1618393200000|2021-04-14 09:40:00|6209.9|6208.9|6210.2|6209.2|6211.2|6210.2|6209.7|6208.7|164
1618393500000|2021-04-14 09:45:00|6209.9|6208.9|6209.2|6208.2|6210.2|6209.2|6208.2|6207.2|307
1618393800000|2021-04-14 09:50:00|6208.9|6207.9|6211.2|6210.2|6212.2|6211.2|6208.2|6207.2|1767
1618394100000|2021-04-14 09:55:00|6211.7|6210.7|6212.4|6211.4|6213.2|6212.2|6211.2|6210.2|3384
1618394400000|2021-04-14 10:00:00|6212.2|6211.2|6209.2|6208.2|6212.2|6211.2|6207.7|6206.7|498
1618394700000|2021-04-14 10:05:00|6208.9|6207.9|6205.4|6204.4|6208.9|6207.9|6204.4|6203.4|229
1618395000000|2021-04-14 10:10:00|6205.7|6204.7|6202.9|6201.9|6205.7|6204.7|6202.2|6201.2|2379
1618395300000|2021-04-14 10:15:00|6202.7|6201.7|6203.7|6202.7|6204.2|6203.2|6202.2|6201.2|3275
1618395600000|2021-04-14 10:20:00|6203.9|6202.9|6206.4|6205.4|6207.7|6206.7|6203.9|6202.9|1867
1618395900000|2021-04-14 10:25:00|6206.7|6205.7|6208.4|6207.4|6208.7|6207.7|6205.2|6204.2|656
1618396200000|2021-04-14 10:30:00|6208.7|6207.7|6210.2|6209.2|6210.7|6209.7|6207.9|6206.9|230
1618396500000|2021-04-14 10:35:00|6210.4|6209.4|6211.9|6210.9|6212.2|6211.2|6210.4|6209.4|177
1618396800000|2021-04-14 10:40:00|6211.7|6210.7|6211.2|6210.2|6212.2|6211.2|6210.9|6209.9|531
1618397100000|2021-04-14 10:45:00|6211.4|6210.4|6209.2|6208.2|6211.7|6210.7|6208.2|6207.2|339
1618397400000|2021-04-14 10:50:00|6209.4|6208.4|6208.7|6207.7|6209.9|6208.9|6207.7|6206.7|6017
1618397700000|2021-04-14 10:55:00|6208.9|6207.9|6209.2|6208.2|6209.9|6208.9|6207.2|6206.2|3814
1618398000000|2021-04-14 11:00:00|6209.4|6208.4|6209.2|6208.2|6210.7|6209.7|6208.7|6207.7|3518
1618398300000|2021-04-14 11:05:00|6208.9|6207.9|6209.9|6208.9|6210.9|6209.9|6208.7|6207.7|314
1618398600000|2021-04-14 11:10:00|6209.7|6208.7|6208.9|6207.9|6210.2|6209.2|6208.4|6207.4|132
1618398900000|2021-04-14 11:15:00|6208.7|6207.7|6210.9|6209.9|6210.9|6209.9|6207.7|6206.7|310
1618399200000|2021-04-14 11:20:00|6210.7|6209.7|6213.9|6212.9|6214.7|6213.7|6210.7|6209.7|708
1618399500000|2021-04-14 11:25:00|6214.2|6213.2|6215.7|6214.7|6216.2|6215.2|6213.7|6212.7|341
1618399800000|2021-04-14 11:30:00|6215.9|6214.9|6217.7|6216.7|6218.2|6217.2|6215.2|6214.2|292
1618400100000|2021-04-14 11:35:00|6217.4|6216.4|6217.2|6216.2|6217.9|6216.9|6216.7|6215.7|526
1618400400000|2021-04-14 11:40:00|6216.6|6215.6|6217.6|6216.6|6217.6|6216.6|6216.1|6215.1|490
1618400700000|2021-04-14 11:45:00|6217.1|6216.1|6213.1|6212.1|6218.1|6217.1|6212.6|6211.6|2331
1618401000000|2021-04-14 11:50:00|6212.8|6211.8|6215.1|6214.1|6216.6|6215.6|6212.1|6211.1|829
1618401300000|2021-04-14 11:55:00|6214.8|6213.8|6213.8|6212.8|6215.1|6214.1|6213.1|6212.1|277
1618401600000|2021-04-14 12:00:00|6213.6|6212.6|6213.6|6212.6|6214.1|6213.1|6212.1|6211.1|249
1618401900000|2021-04-14 12:05:00|6213.3|6212.3|6212.8|6211.8|6213.6|6212.6|6211.1|6210.1|2193
1618402200000|2021-04-14 12:10:00|6212.6|6211.6|6212.3|6211.3|6213.6|6212.6|6212.1|6211.1|792
1618402500000|2021-04-14 12:15:00|6212.1|6211.1|6206.6|6205.6|6212.3|6211.3|6206.6|6205.6|355
1618402800000|2021-04-14 12:20:00|6206.3|6205.3|6204.6|6203.6|6206.8|6205.8|6204.3|6203.3|226
1618403100000|2021-04-14 12:25:00|6204.3|6203.3|6202.3|6201.3|6204.6|6203.6|6202.1|6201.1|642
1618403400000|2021-04-14 12:30:00|6202.1|6201.1|6201.8|6200.8|6202.8|6201.8|6200.6|6199.6|481
1618403700000|2021-04-14 12:35:00|6201.6|6200.6|6202.6|6201.6|6204.3|6203.3|6201.6|6200.6|717
1618404000000|2021-04-14 12:40:00|6202.3|6201.3|6200.6|6199.6|6203.8|6202.8|6200.6|6199.6|681
1618404300000|2021-04-14 12:45:00|6200.8|6199.8|6196.6|6195.6|6200.8|6199.8|6195.8|6194.8|849
1618404600000|2021-04-14 12:50:00|6196.3|6195.3|6198.3|6197.3|6199.1|6198.1|6196.3|6195.3|378
1618404900000|2021-04-14 12:55:00|6197.8|6196.8|6198.3|6197.3|6201.6|6200.6|6195.3|6194.3|965
1618405200000|2021-04-14 13:00:00|6198.1|6197.1|6200.6|6199.6|6201.1|6200.1|6197.8|6196.8|410
1618405500000|2021-04-14 13:05:00|6200.8|6199.8|6197.1|6196.1|6201.6|6200.6|6196.6|6195.6|347
1618405800000|2021-04-14 13:10:00|6197.6|6196.6|6195.8|6194.8|6197.6|6196.6|6194.6|6193.6|296
1618406100000|2021-04-14 13:15:00|6196.1|6195.1|6196.3|6195.3|6196.6|6195.6|6194.6|6193.6|343
1618406400000|2021-04-14 13:20:00|6196.6|6195.6|6199.6|6198.6|6199.6|6198.6|6196.3|6195.3|731
1618406700000|2021-04-14 13:25:00|6199.8|6198.8|6203.1|6202.1|6203.3|6202.3|6199.6|6198.6|594
1618407000000|2021-04-14 13:30:00|6202.8|6201.8|6205.8|6204.8|6209.1|6208.1|6202.3|6201.3|1451
1618407300000|2021-04-14 13:35:00|6205.6|6204.6|6208.1|6207.1|6209.3|6208.3|6205.1|6204.1|899
1618407600000|2021-04-14 13:40:00|6208.3|6207.3|6209.6|6208.6|6211.6|6210.6|6207.3|6206.3|601
1618407900000|2021-04-14 13:45:00|6209.3|6208.3|6210.1|6209.1|6211.6|6210.6|6209.1|6208.1|622
1618408200000|2021-04-14 13:50:00|6210.3|6209.3|6210.6|6209.6|6212.3|6211.3|6210.1|6209.1|481
1618408500000|2021-04-14 13:55:00|6210.8|6209.8|6212.3|6211.3|6213.1|6212.1|6209.8|6208.8|1493
1618408800000|2021-04-14 14:00:00|6212.6|6211.6|6209.8|6208.8|6212.6|6211.6|6206.8|6205.8|845
1618409100000|2021-04-14 14:05:00|6209.6|6208.6|6208.3|6207.3|6211.6|6210.6|6208.3|6207.3|702
1618409400000|2021-04-14 14:10:00|6208.4|6207.4|6210.7|6209.7|6211.2|6210.2|6207.7|6206.7|578
1618409700000|2021-04-14 14:15:00|6210.2|6209.2|6209.9|6208.9|6210.7|6209.7|6207.2|6206.2|993
1618410000000|2021-04-14 14:20:00|6210.2|6209.2|6206.7|6205.7|6211.2|6210.2|6204.7|6203.7|549
1618410300000|2021-04-14 14:25:00|6206.9|6205.9|6208.2|6207.2|6208.7|6207.7|6206.2|6205.2|2550
1618410600000|2021-04-14 14:30:00|6209.2|6208.2|6209.9|6208.9|6211.9|6210.9|6209.2|6208.2|732
1618410900000|2021-04-14 14:35:00|6209.7|6208.7|6210.7|6209.7|6212.2|6211.2|6208.4|6207.4|803
1618411200000|2021-04-14 14:40:00|6210.4|6209.4|6210.7|6209.7|6212.4|6211.4|6209.9|6208.9|516
1618411500000|2021-04-14 14:45:00|6210.9|6209.9|6211.4|6210.4|6211.9|6210.9|6209.2|6208.2|433
1618411800000|2021-04-14 14:50:00|6211.2|6210.2|6207.9|6206.9|6211.7|6210.7|6207.9|6206.9|446
1618412100000|2021-04-14 14:55:00|6208.2|6207.2|6208.4|6207.4|6209.7|6208.7|6207.7|6206.7|500
1618412400000|2021-04-14 15:00:00|6208.2|6207.2|6209.4|6208.4|6210.2|6209.2|6206.9|6205.9|1022
1618412700000|2021-04-14 15:05:00|6209.7|6208.7|6209.2|6208.2|6210.2|6209.2|6208.2|6207.2|1662
1618413000000|2021-04-14 15:10:00|6209.7|6208.7|6208.9|6207.9|6209.7|6208.7|6207.7|6206.7|438
1618413300000|2021-04-14 15:15:00|6209.2|6208.2|6209.2|6208.2|6210.2|6209.2|6208.4|6207.4|500
1618413600000|2021-04-14 15:20:00|6209.4|6208.4|6209.4|6208.4|6210.7|6209.7|6208.7|6207.7|489
1618413900000|2021-04-14 15:25:00|6209.2|6208.2|6212.2|6211.2|6213.2|6212.2|6208.9|6207.9|1665
1618414200000|2021-04-14 15:30:00|6212.9|6210.9|6210.9|6208.9|6216.7|6214.7|6210.9|6208.9|4685
1618414500000|2021-04-14 15:35:00|6210.7|6208.7|6210.2|6208.2|6212.7|6210.7|6209.2|6207.2|1900
1618414800000|2021-04-14 15:40:00|6209.9|6207.9|6212.7|6210.7|6213.9|6211.9|6209.2|6207.2|6180
1618415100000|2021-04-14 15:45:00|6212.9|6210.9|6213.2|6211.2|6214.2|6212.2|6212.4|6210.4|7304
1618415400000|2021-04-14 15:50:00|6213.4|6211.4|6210.7|6208.7|6213.7|6211.7|6210.7|6208.7|5240
1618415700000|2021-04-14 15:55:00|6210.9|6208.9|6211.7|6209.7|6212.2|6210.2|6210.9|6208.9|2090
1618416000000|2021-04-14 16:00:00|6211.9|6209.9|6208.2|6206.2|6212.2|6210.2|6207.7|6205.7|476
1618416300000|2021-04-14 16:05:00|6208.4|6206.4|6208.4|6206.4|6209.9|6207.9|6207.2|6205.2|145
1618416600000|2021-04-14 16:10:00|6208.2|6206.2|6207.2|6205.2|6208.7|6206.7|6207.2|6205.2|87
1618416900000|2021-04-14 16:15:00|6207.4|6205.4|6210.7|6208.7|6210.7|6208.7|6207.2|6205.2|46
1618417200000|2021-04-14 16:20:00|6210.4|6208.4|6209.7|6207.7|6210.4|6208.4|6208.9|6206.9|36
1618417500000|2021-04-14 16:25:00|6209.9|6207.9|6209.2|6207.2|6212.9|6210.9|6208.7|6206.7|89
1618417800000|2021-04-14 16:30:00|6209.4|6207.4|6209.4|6207.4|6210.7|6208.7|6208.7|6206.7|32
1618418100000|2021-04-14 16:35:00|6209.7|6207.7|6210.2|6208.2|6211.7|6209.7|6209.2|6207.2|581
1618418400000|2021-04-14 16:40:00|6210.7|6208.7|6213.2|6211.2|6213.7|6211.7|6210.7|6208.7|829
1618418700000|2021-04-14 16:45:00|6212.9|6210.9|6214.4|6212.4|6214.7|6212.7|6212.7|6210.7|24
1618419000000|2021-04-14 16:50:00|6214.7|6212.7|6214.2|6212.2|6214.7|6212.7|6213.7|6211.7|22
1618419300000|2021-04-14 16:55:00|6213.9|6211.9|6212.7|6210.7|6215.7|6213.7|6212.7|6210.7|121
1618419600000|2021-04-14 17:00:00|6212.9|6210.9|6209.4|6207.4|6213.4|6211.4|6209.4|6207.4|191
1618419900000|2021-04-14 17:05:00|6209.7|6207.7|6208.9|6206.9|6210.7|6208.7|6208.7|6206.7|19
1618420200000|2021-04-14 17:10:00|6208.7|6206.7|6209.2|6207.2|6209.4|6207.4|6208.7|6206.7|5
1618420500000|2021-04-14 17:15:00|6209.4|6207.4|6210.4|6208.4|6211.4|6209.4|6209.2|6207.2|24
1618420800000|2021-04-14 17:20:00|6210.7|6208.7|6212.2|6210.2|6213.2|6211.2|6209.9|6207.9|14
1618421100000|2021-04-14 17:25:00|6211.9|6209.9|6211.4|6209.4|6212.4|6210.4|6211.4|6209.4|43
1618421400000|2021-04-14 17:30:00|6211.2|6209.2|6209.2|6207.2|6211.4|6209.4|6208.7|6206.7|14
1618421700000|2021-04-14 17:35:00|6208.9|6206.9|6209.2|6207.2|6209.7|6207.7|6208.2|6206.2|25
1618422000000|2021-04-14 17:40:00|6208.9|6206.9|6209.2|6207.2|6209.4|6207.4|6208.2|6206.2|1
1618422300000|2021-04-14 17:45:00|6209.4|6207.4|6210.2|6208.2|6211.2|6209.2|6208.9|6206.9|7
1618422600000|2021-04-14 17:50:00|6210.7|6208.7|6209.7|6207.7|6210.9|6208.9|6208.7|6206.7|23
1618422900000|2021-04-14 17:55:00|6209.9|6207.9|6203.7|6201.7|6210.7|6208.7|6202.7|6200.7|103
1618423200000|2021-04-14 18:00:00|6204.4|6202.4|6203.9|6201.9|6204.7|6202.7|6200.2|6198.2|103
1618423500000|2021-04-14 18:05:00|6203.7|6201.7|6197.4|6195.4|6203.9|6201.9|6196.7|6194.7|94
1618423800000|2021-04-14 18:10:00|6197.7|6195.7|6200.9|6198.9|6201.4|6199.4|6196.7|6194.7|27
1618424100000|2021-04-14 18:15:00|6201.2|6199.2|6201.4|6199.4|6201.9|6199.9|6198.9|6196.9|62
1618424400000|2021-04-14 18:20:00|6201.7|6199.7|6204.7|6202.7|6204.7|6202.7|6200.7|6198.7|19
1618424700000|2021-04-14 18:25:00|6204.9|6202.9|6207.2|6205.2|6207.2|6205.2|6204.2|6202.2|61
1618425000000|2021-04-14 18:30:00|6207.4|6205.4|6203.4|6201.4|6208.2|6206.2|6203.2|6201.2|50
1618425300000|2021-04-14 18:35:00|6203.7|6201.7|6203.9|6201.9|6205.4|6203.4|6202.9|6200.9|35
1618425600000|2021-04-14 18:40:00|6204.2|6202.2|6205.2|6203.2|6206.4|6204.4|6203.9|6201.9|14
1618425900000|2021-04-14 18:45:00|6204.9|6202.9|6201.4|6199.4|6205.2|6203.2|6201.2|6199.2|47
1618426200000|2021-04-14 18:50:00|6201.7|6199.7|6198.9|6196.9|6201.7|6199.7|6197.9|6195.9|35
1618426500000|2021-04-14 18:55:00|6198.7|6196.7|6198.2|6196.2|6200.9|6198.9|6197.2|6195.2|30
1618426800000|2021-04-14 19:00:00|6197.9|6195.9|6199.2|6197.2|6199.7|6197.7|6195.2|6193.2|94
1618427100000|2021-04-14 19:05:00|6198.9|6196.9|6196.7|6194.7|6200.4|6198.4|6195.4|6193.4|21
1618427400000|2021-04-14 19:10:00|6196.9|6194.9|6200.9|6198.9|6200.9|6198.9|6195.7|6193.7|36
1618427700000|2021-04-14 19:15:00|6200.7|6198.7|6201.9|6199.9|6203.2|6201.2|6200.4|6198.4|27
1618428000000|2021-04-14 19:20:00|6201.7|6199.7|6203.2|6201.2|6203.4|6201.4|6199.7|6197.7|21
1618428300000|2021-04-14 19:25:00|6203.4|6201.4|6203.9|6201.9|6204.2|6202.2|6202.7|6200.7|7
1618428600000|2021-04-14 19:30:00|6204.2|6202.2|6202.9|6200.9|6205.2|6203.2|6202.7|6200.7|70
1618428900000|2021-04-14 19:35:00|6203.2|6201.2|6199.9|6197.9|6203.7|6201.7|6198.9|6196.9|67
1618429200000|2021-04-14 19:40:00|6200.2|6198.2|6200.2|6198.2|6200.7|6198.7|6197.9|6195.9|26
1618429500000|2021-04-14 19:45:00|6200.4|6198.4|6199.4|6197.4|6200.9|6198.9|6198.2|6196.2|45
1618429800000|2021-04-14 19:50:00|6199.2|6197.2|6197.9|6195.9|6201.9|6199.9|6197.9|6195.9|71
1618430100000|2021-04-14 19:55:00|6198.2|6196.2|6199.7|6197.7|6200.4|6198.4|6196.7|6194.7|125
1618430400000|2021-04-14 20:00:00|6200.7|6196.7|6204|6200|6205.8|6201.8|6200.7|6196.7|0
1618430700000|2021-04-14 20:05:00|6204.1|6200.1|6205.3|6201.3|6206.3|6202.3|6204.1|6200.1|0
1618431000000|2021-04-14 20:10:00|6205.4|6201.4|6204.5|6200.5|6205.6|6201.6|6203.8|6199.8|0
1618431300000|2021-04-14 20:15:00|6204.7|6200.7|6204.2|6200.2|6204.7|6200.7|6203.9|6199.9|0
1618431600000|2021-04-14 20:20:00|6204.3|6200.3|6203.7|6199.7|6204.5|6200.5|6203.6|6199.6|0
1618431900000|2021-04-14 20:25:00|6203.9|6199.9|6204.3|6200.3|6204.3|6200.3|6203.6|6199.6|0
1618432200000|2021-04-14 20:30:00|6204.2|6200.2|6205.6|6201.6|6206.3|6202.3|6203.3|6199.3|0
1618432500000|2021-04-14 20:35:00|6205.7|6201.7|6206.7|6202.7|6206.7|6202.7|6205.6|6201.6|0
1618432800000|2021-04-14 20:40:00|6206.6|6202.6|6205|6201|6206.6|6202.6|6204.3|6200.3|0
1618433100000|2021-04-14 20:45:00|6205.3|6201.3|6204.7|6200.7|6205.3|6201.3|6204.3|6200.3|0
1618433400000|2021-04-14 20:50:00|6204.6|6200.6|6204.2|6200.2|6204.9|6200.9|6203.9|6199.9|0
1618433700000|2021-04-14 20:55:00|6203.9|6199.9|6204.5|6200.5|6205.2|6201.2|6203.9|6199.9|0
1618434000000|2021-04-14 21:00:00|6204.4|6200.4|6204.4|6200.4|6204.4|6200.4|6204.3|6200.3|0
1618434300000|2021-04-14 21:05:00|6205|6201|6204.6|6200.6|6205|6201|6204.6|6200.6|0
1618434600000|2021-04-14 21:10:00|6204.7|6200.7|6204.8|6200.8|6205|6201|6204.7|6200.7|0
1618434900000|2021-04-14 21:15:00|6204.9|6200.9|6204.4|6200.4|6204.9|6200.9|6204.4|6200.4|0
1618435200000|2021-04-14 21:20:00|6204.5|6200.5|6203.4|6199.4|6204.5|6200.5|6203.4|6199.4|0
1618435500000|2021-04-14 21:25:00|6203.8|6199.8|6203.8|6199.8|6203.9|6199.9|6203.8|6199.8|0
1618435800000|2021-04-14 21:30:00|6203.7|6199.7|6203.6|6199.6|6203.7|6199.7|6203.6|6199.6|0
1618436100000|2021-04-14 21:35:00|6203.5|6199.5|6203.5|6199.5|6203.5|6199.5|6203.5|6199.5|0
1618436400000|2021-04-14 21:40:00|6203.3|6199.3|6203.7|6199.7|6203.7|6199.7|6203.3|6199.3|0
1618436700000|2021-04-14 21:45:00|6203.9|6199.9|6204.1|6200.1|6204.1|6200.1|6203.9|6199.9|0
1618437000000|2021-04-14 21:50:00|6203.9|6199.9|6203.8|6199.8|6203.9|6199.9|6203.7|6199.7|0
1618437300000|2021-04-14 21:55:00|6203.9|6199.9|6204.5|6200.5|6204.7|6200.7|6203.9|6199.9|0
1618437600000|2021-04-14 22:00:00|6204.6|6200.6|6205.4|6201.4|6206|6202|6202.7|6198.7|0
1618437900000|2021-04-14 22:05:00|6205.7|6201.7|6206.3|6202.3|6207.3|6203.3|6205.4|6201.4|0
1618438200000|2021-04-14 22:10:00|6206.6|6202.6|6207.3|6203.3|6207.7|6203.7|6206.6|6202.6|0
1618438500000|2021-04-14 22:15:00|6207.8|6203.8|6207.7|6203.7|6208.1|6204.1|6207.3|6203.3|0
1618438800000|2021-04-14 22:20:00|6207.8|6203.8|6207.7|6203.7|6208.1|6204.1|6207|6203|0
1618439100000|2021-04-14 22:25:00|6207.8|6203.8|6208.1|6204.1|6208.1|6204.1|6207.7|6203.7|0
1618439400000|2021-04-14 22:30:00|6207.8|6203.8|6208.1|6204.1|6208.1|6204.1|6207.7|6203.7|0
1618439700000|2021-04-14 22:35:00|6208|6204|6207.3|6203.3|6208.1|6204.1|6207.3|6203.3|0
1618440000000|2021-04-14 22:40:00|6207.5|6203.5|6206.7|6202.7|6207.7|6203.7|6205.7|6201.7|0
1618440300000|2021-04-14 22:45:00|6206.6|6202.6|6206|6202|6206.7|6202.7|6206|6202|0
1618440600000|2021-04-14 22:50:00|6205.7|6201.7|6205.1|6201.1|6206|6202|6203.9|6199.9|0
1618440900000|2021-04-14 22:55:00|6204.8|6200.8|6205.9|6201.9|6205.9|6201.9|6204.8|6200.8|0
1618441200000|2021-04-14 23:00:00|6206|6202|6206.2|6202.2|6206.5|6202.5|6205.1|6201.1|0
1618441500000|2021-04-14 23:05:00|6205.9|6201.9|6205.9|6201.9|6206.5|6202.5|6205.9|6201.9|0
1618441800000|2021-04-14 23:10:00|6206.1|6202.1|6205.9|6201.9|6206.2|6202.2|6205.6|6201.6|0
1618442100000|2021-04-14 23:15:00|6205.4|6202.4|6205.1|6202.1|6205.4|6202.4|6205.1|6202.1|0
1618442400000|2021-04-14 23:20:00|6205|6202|6204.3|6201.3|6205.1|6202.1|6204.3|6201.3|0
1618442700000|2021-04-14 23:25:00|6204|6201|6205|6202|6205.4|6202.4|6204|6201|0
1618443000000|2021-04-14 23:30:00|6204.9|6201.9|6203.6|6200.6|6205|6202|6203.6|6200.6|0
1618443300000|2021-04-14 23:35:00|6203.7|6200.7|6202.4|6199.4|6204|6201|6201.9|6198.9|0
1618443600000|2021-04-14 23:40:00|6202.7|6199.7|6202.3|6199.3|6202.7|6199.7|6201.7|6198.7|0
1618443900000|2021-04-14 23:45:00|6202|6199|6200.9|6197.9|6202.3|6199.3|6200.6|6197.6|0
1618444200000|2021-04-14 23:50:00|6201|6198|6202|6199|6202.3|6199.3|6200.6|6197.6|0
1618444500000|2021-04-14 23:55:00|6201.7|6198.7|6202.7|6199.7|6202.7|6199.7|6201.7|6198.7|0
1618444800000|2021-04-15 00:00:00|6203|6200|6203.9|6200.9|6206|6203|6202.3|6199.3|0
1618445100000|2021-04-15 00:05:00|6204|6201|6206|6203|6206|6203|6203.6|6200.6|0
1618445400000|2021-04-15 00:10:00|6206.3|6203.3|6205.3|6202.3|6206.3|6203.3|6204.7|6201.7|0
1618445700000|2021-04-15 00:15:00|6205.4|6202.4|6201.5|6198.5|6208.8|6205.8|6201.5|6198.5|0
1618446000000|2021-04-15 00:20:00|6201.6|6198.6|6200|6197|6201.6|6198.6|6200|6197|0
1618446300000|2021-04-15 00:25:00|6200.1|6197.1|6200|6197|6201.5|6198.5|6200|6197|0
1618446600000|2021-04-15 00:30:00|6200.3|6197.3|6201.7|6198.7|6202.5|6199.5|6200|6197|0
1618446900000|2021-04-15 00:35:00|6201.5|6198.5|6204|6201|6204.1|6201.1|6201|6198|0
1618447200000|2021-04-15 00:40:00|6204.1|6201.1|6204|6201|6204.1|6201.1|6202.5|6199.5|0
1618447500000|2021-04-15 00:45:00|6204|6201|6206.9|6203.9|6206.9|6203.9|6203.8|6200.8|0
1618447800000|2021-04-15 00:50:00|6207|6204|6205.4|6202.4|6210|6207|6205.3|6202.3|0
1618448100000|2021-04-15 00:55:00|6205.3|6202.3|6206.8|6203.8|6206.8|6203.8|6205.3|6202.3|0
1618448400000|2021-04-15 01:00:00|6205.4|6202.4|6205.4|6202.4|6206.8|6203.8|6205.3|6202.3|0
1618448700000|2021-04-15 01:05:00|6205.5|6202.5|6203.8|6200.8|6206.9|6203.9|6203.7|6200.7|0
1618449000000|2021-04-15 01:10:00|6203.9|6200.9|6206.9|6203.9|6206.9|6203.9|6203.9|6200.9|0
1618449300000|2021-04-15 01:15:00|6206.7|6203.7|6206.8|6203.8|6209.8|6206.8|6205.3|6202.3|0
1618449600000|2021-04-15 01:20:00|6206.7|6203.7|6205.3|6202.3|6206.9|6203.9|6205.3|6202.3|0
1618449900000|2021-04-15 01:25:00|6205.4|6202.4|6205.3|6202.3|6206.7|6203.7|6205.3|6202.3|0
1618450200000|2021-04-15 01:30:00|6205.9|6202.9|6206.8|6203.8|6206.8|6203.8|6205.1|6202.1|0
1618450500000|2021-04-15 01:35:00|6207.3|6204.3|6203.6|6200.6|6209.7|6206.7|6203.6|6200.6|0
1618450800000|2021-04-15 01:40:00|6203.7|6200.7|6200.8|6197.8|6203.7|6200.7|6200.5|6197.5|0
1618451100000|2021-04-15 01:45:00|6200.6|6197.6|6203.5|6200.5|6205|6202|6200.5|6197.5|0
1618451400000|2021-04-15 01:50:00|6203.6|6200.6|6203.5|6200.5|6203.6|6200.6|6202.1|6199.1|0
1618451700000|2021-04-15 01:55:00|6203.6|6200.6|6206.5|6203.5|6206.5|6203.5|6203.5|6200.5|0
1618452000000|2021-04-15 02:00:00|6206.2|6203.2|6205.1|6202.1|6206.7|6203.7|6203.5|6200.5|0
1618452300000|2021-04-15 02:05:00|6205|6202|6203.7|6200.7|6205.1|6202.1|6202.1|6199.1|0
1618452600000|2021-04-15 02:10:00|6203.6|6200.6|6203.7|6200.7|6203.8|6200.8|6202.1|6199.1|0
1618452900000|2021-04-15 02:15:00|6203.6|6200.6|6202.1|6199.1|6205.1|6202.1|6202|6199|0
1618453200000|2021-04-15 02:20:00|6202.2|6199.2|6203.7|6200.7|6203.7|6200.7|6202.1|6199.1|0
1618453500000|2021-04-15 02:25:00|6203.6|6200.6|6203.6|6200.6|6203.7|6200.7|6202.2|6199.2|0
1618453800000|2021-04-15 02:30:00|6203.5|6200.5|6203.7|6200.7|6204.4|6201.4|6202.1|6199.1|0
1618454100000|2021-04-15 02:35:00|6203.6|6200.6|6204.3|6201.3|6205.1|6202.1|6203.6|6200.6|0
1618454400000|2021-04-15 02:40:00|6204.1|6201.1|6203.7|6200.7|6204.1|6201.1|6202.2|6199.2|0
1618454700000|2021-04-15 02:45:00|6203.6|6200.6|6203.7|6200.7|6205.1|6202.1|6203.6|6200.6|0
1618455000000|2021-04-15 02:50:00|6204.4|6201.4|6204.5|6201.5|6205.2|6202.2|6203.7|6200.7|0
1618455300000|2021-04-15 02:55:00|6203.8|6200.8|6199.9|6196.9|6205.2|6202.2|6199.2|6196.2|0
1618455600000|2021-04-15 03:00:00|6200.2|6197.2|6200.7|6197.7|6200.8|6197.8|6199.2|6196.2|0
1618455900000|2021-04-15 03:05:00|6200.8|6197.8|6202.1|6199.1|6202.2|6199.2|6200.7|6197.7|0
1618456200000|2021-04-15 03:10:00|6202.2|6199.2|6202.2|6199.2|6202.2|6199.2|6200.7|6197.7|0
1618456500000|2021-04-15 03:15:00|6202.1|6199.1|6202.3|6199.3|6202.3|6199.3|6200.5|6197.5|0
1618456800000|2021-04-15 03:20:00|6202.4|6199.4|6203.7|6200.7|6203.8|6200.8|6202.4|6199.4|0
1618457100000|2021-04-15 03:25:00|6203.8|6200.8|6203.8|6200.8|6203.8|6200.8|6203.7|6200.7|0
1618457400000|2021-04-15 03:30:00|6203.8|6200.8|6203.8|6200.8|6203.9|6200.9|6203.7|6200.7|0
1618457700000|2021-04-15 03:35:00|6203.7|6200.7|6203.7|6200.7|6203.8|6200.8|6202.2|6199.2|0
1618458000000|2021-04-15 03:40:00|6203.2|6200.2|6202.3|6199.3|6203.2|6200.2|6202.2|6199.2|0
1618458300000|2021-04-15 03:45:00|6202.1|6199.1|6202.3|6199.3|6203.7|6200.7|6202.1|6199.1|0
1618458600000|2021-04-15 03:50:00|6202.4|6199.4|6203.7|6200.7|6203.8|6200.8|6202.2|6199.2|0
1618458900000|2021-04-15 03:55:00|6203.8|6200.8|6205.2|6202.2|6205.2|6202.2|6203.7|6200.7|0
1618459200000|2021-04-15 04:00:00|6205.3|6202.3|6206.7|6203.7|6206.8|6203.8|6205.3|6202.3|0
1618459500000|2021-04-15 04:05:00|6206.2|6203.2|6205.3|6202.3|6206.8|6203.8|6205.3|6202.3|0
1618459800000|2021-04-15 04:10:00|6205.4|6202.4|6206.7|6203.7|6206.8|6203.8|6205.3|6202.3|0
1618460100000|2021-04-15 04:15:00|6205.3|6202.3|6205.3|6202.3|6205.3|6202.3|6205.3|6202.3|0
1618460400000|2021-04-15 04:20:00|6205.4|6202.4|6205.3|6202.3|6205.4|6202.4|6205.3|6202.3|0
1618460700000|2021-04-15 04:25:00|6205.4|6202.4|6206.9|6203.9|6206.9|6203.9|6205.4|6202.4|0
1618461000000|2021-04-15 04:30:00|6207|6204|6207|6204|6207|6204|6206.9|6203.9|0
1618461300000|2021-04-15 04:35:00|6206.9|6203.9|6205.5|6202.5|6206.9|6203.9|6205.5|6202.5|0
1618461600000|2021-04-15 04:40:00|6206|6203|6205.5|6202.5|6206.9|6203.9|6205.5|6202.5|0
1618461900000|2021-04-15 04:45:00|6206|6203|6205.4|6202.4|6206.9|6203.9|6205.4|6202.4|0
1618462200000|2021-04-15 04:50:00|6205.5|6202.5|6205.4|6202.4|6205.5|6202.5|6205.4|6202.4|0
1618462500000|2021-04-15 04:55:00|6206|6203|6205.4|6202.4|6206.9|6203.9|6205.4|6202.4|0
1618462800000|2021-04-15 05:00:00|6206|6203|6205.4|6202.4|6206.8|6203.8|6203.9|6200.9|0
1618463100000|2021-04-15 05:05:00|6205.5|6202.5|6207.1|6204.1|6208.5|6205.5|6205.4|6202.4|0
1618463400000|2021-04-15 05:10:00|6207.2|6204.2|6207.4|6204.4|6208.9|6205.9|6207.2|6204.2|0
1618463700000|2021-04-15 05:15:00|6207.5|6204.5|6205.8|6202.8|6207.5|6204.5|6205.8|6202.8|0
1618464300000|2021-04-15 05:25:00|6205.6|6202.6|6205.6|6202.6|6205.7|6202.7|6205.5|6202.5|0
1618464600000|2021-04-15 05:30:00|6205.7|6202.7|6205.6|6202.6|6207.1|6204.1|6205.6|6202.6|0
1618464900000|2021-04-15 05:35:00|6205.5|6202.5|6207.1|6204.1|6207.2|6204.2|6205.5|6202.5|0
1618465200000|2021-04-15 05:40:00|6206.8|6203.8|6205.6|6202.6|6207.2|6204.2|6205.6|6202.6|0
1618465500000|2021-04-15 05:45:00|6205.7|6202.7|6207.1|6204.1|6207.2|6204.2|6205.6|6202.6|0
1618465800000|2021-04-15 05:50:00|6207.2|6204.2|6208.6|6205.6|6210.1|6207.1|6207.2|6204.2|0
1618466100000|2021-04-15 05:55:00|6208.3|6205.3|6208.6|6205.6|6208.6|6205.6|6207.1|6204.1|0
1618466400000|2021-04-15 06:00:00|6208.4|6205.4|6213.2|6211.2|6213.4|6211.4|6207.1|6204.1|253
1618466700000|2021-04-15 06:05:00|6213.7|6211.7|6213.7|6211.7|6214.4|6212.4|6211.9|6209.9|99
1618467000000|2021-04-15 06:10:00|6213.9|6211.9|6213.9|6211.9|6214.7|6212.7|6212.7|6210.7|65
1618467300000|2021-04-15 06:15:00|6214.2|6212.2|6216.7|6214.7|6217.2|6215.2|6213.9|6211.9|385
1618467600000|2021-04-15 06:20:00|6216.4|6214.4|6216.9|6214.9|6218.4|6216.4|6216.4|6214.4|93
1618467900000|2021-04-15 06:25:00|6217.2|6215.2|6216.4|6214.4|6217.9|6215.9|6216.4|6214.4|38
1618468200000|2021-04-15 06:30:00|6216.2|6214.2|6216.4|6214.4|6216.7|6214.7|6214.9|6212.9|25
1618468500000|2021-04-15 06:35:00|6216.2|6214.2|6217.4|6215.4|6217.7|6215.7|6214.9|6212.9|45
1618468800000|2021-04-15 06:40:00|6217.7|6215.7|6218.4|6216.4|6218.9|6216.9|6216.7|6214.7|125
1618469100000|2021-04-15 06:45:00|6218.7|6216.7|6218.9|6216.9|6219.9|6217.9|6218.7|6216.7|33
1618469400000|2021-04-15 06:50:00|6219.2|6217.2|6218.9|6216.9|6220.4|6218.4|6218.9|6216.9|93
1618469700000|2021-04-15 06:55:00|6219.2|6217.2|6221.4|6219.4|6221.4|6219.4|6218.2|6216.2|167
1618470000000|2021-04-15 07:00:00|6220.9|6219.9|6218.9|6217.9|6221.4|6220.4|6215.9|6214.9|1051
1618470300000|2021-04-15 07:05:00|6219.4|6218.4|6218.2|6217.2|6221.7|6220.7|6215.2|6214.2|766
1618470600000|2021-04-15 07:10:00|6217.9|6216.9|6212.9|6211.9|6218.2|6217.2|6210.7|6209.7|787
1618470900000|2021-04-15 07:15:00|6212.7|6211.7|6212.9|6211.9|6214.9|6213.9|6211.7|6210.7|409
1618471200000|2021-04-15 07:20:00|6212.7|6211.7|6211.2|6210.2|6214.4|6213.4|6209.4|6208.4|592
1618471500000|2021-04-15 07:25:00|6211.4|6210.4|6214.4|6213.4|6214.9|6213.9|6210.2|6209.2|326
1618471800000|2021-04-15 07:30:00|6214.7|6213.7|6214.2|6213.2|6217.7|6216.7|6213.7|6212.7|370
1618472100000|2021-04-15 07:35:00|6214.4|6213.4|6215.9|6214.9|6216.9|6215.9|6211.4|6210.4|510
1618472400000|2021-04-15 07:40:00|6216.1|6215.1|6217.6|6216.6|6218.9|6217.9|6215.9|6214.9|250
1618472700000|2021-04-15 07:45:00|6217.9|6216.9|6220.1|6219.1|6220.1|6219.1|6217.9|6216.9|274
1618473000000|2021-04-15 07:50:00|6220.4|6219.4|6217.9|6216.9|6220.9|6219.9|6217.9|6216.9|272
1618473300000|2021-04-15 07:55:00|6218.1|6217.1|6219.9|6218.9|6222.4|6221.4|6218.1|6217.1|2899
1618473600000|2021-04-15 08:00:00|6220.1|6219.1|6220.1|6219.1|6222.9|6221.9|6218.9|6217.9|303
1618473900000|2021-04-15 08:05:00|6220.4|6219.4|6218.4|6217.4|6220.4|6219.4|6216.4|6215.4|2233
1618474200000|2021-04-15 08:10:00|6218.6|6217.6|6218.9|6217.9|6219.4|6218.4|6217.4|6216.4|862
1618474500000|2021-04-15 08:15:00|6219.1|6218.1|6222.9|6221.9|6223.6|6222.6|6218.4|6217.4|125
1618474800000|2021-04-15 08:20:00|6222.6|6221.6|6222.9|6221.9|6223.1|6222.1|6221.4|6220.4|243
1618475100000|2021-04-15 08:25:00|6223.1|6222.1|6220.9|6219.9|6223.4|6222.4|6220.1|6219.1|227
1618475400000|2021-04-15 08:30:00|6221.4|6220.4|6228.6|6227.6|6228.6|6227.6|6220.9|6219.9|782
1618475700000|2021-04-15 08:35:00|6228.9|6227.9|6228.9|6227.9|6229.4|6228.4|6227.1|6226.1|162
1618476000000|2021-04-15 08:40:00|6228.4|6227.4|6227.1|6226.1|6229.4|6228.4|6226.9|6225.9|1188
1618476300000|2021-04-15 08:45:00|6227.6|6226.6|6226.6|6225.6|6228.1|6227.1|6226.1|6225.1|99
1618476600000|2021-04-15 08:50:00|6226.9|6225.9|6225.4|6224.4|6227.4|6226.4|6224.4|6223.4|306
1618476900000|2021-04-15 08:55:00|6225.1|6224.1|6226.6|6225.6|6227.9|6226.9|6224.6|6223.6|666
1618477200000|2021-04-15 09:00:00|6226.9|6225.9|6226.4|6225.4|6226.9|6225.9|6224.9|6223.9|107
1618477500000|2021-04-15 09:05:00|6226.6|6225.6|6227.4|6226.4|6229.1|6228.1|6226.6|6225.6|369
1618477800000|2021-04-15 09:10:00|6227.1|6226.1|6228.9|6227.9|6228.9|6227.9|6227.1|6226.1|737
1618478100000|2021-04-15 09:15:00|6229.1|6228.1|6225.1|6224.1|6229.9|6228.9|6224.9|6223.9|437
1618478400000|2021-04-15 09:20:00|6225.4|6224.4|6227.9|6226.9|6227.9|6226.9|6223.6|6222.6|2305
1618478700000|2021-04-15 09:25:00|6227.6|6226.6|6227.1|6226.1|6227.9|6226.9|6225.9|6224.9|117
1618479000000|2021-04-15 09:30:00|6226.9|6225.9|6227.9|6226.9|6228.4|6227.4|6226.4|6225.4|274
1618479300000|2021-04-15 09:35:00|6227.6|6226.6|6225.6|6224.6|6227.6|6226.6|6225.4|6224.4|110
1618479600000|2021-04-15 09:40:00|6225.4|6224.4|6225.1|6224.1|6226.4|6225.4|6224.1|6223.1|141
1618479900000|2021-04-15 09:45:00|6225.4|6224.4|6222.4|6221.4|6225.9|6224.9|6221.6|6220.6|2426
1618480200000|2021-04-15 09:50:00|6222.1|6221.1|6222.1|6221.1|6223.1|6222.1|6220.1|6219.1|197
1618480500000|2021-04-15 09:55:00|6221.6|6220.6|6223.6|6222.6|6225.4|6224.4|6221.6|6220.6|87
1618480800000|2021-04-15 10:00:00|6223.4|6222.4|6223.9|6222.9|6224.4|6223.4|6222.4|6221.4|124
1618481100000|2021-04-15 10:05:00|6224.1|6223.1|6224.1|6223.1|6224.6|6223.6|6223.4|6222.4|305
1618481400000|2021-04-15 10:10:00|6223.9|6222.9|6222.9|6221.9|6224.6|6223.6|6222.6|6221.6|1379
1618481700000|2021-04-15 10:15:00|6223.1|6222.1|6222.4|6221.4|6223.4|6222.4|6222.1|6221.1|96
1618482000000|2021-04-15 10:20:00|6222.6|6221.6|6223.4|6222.4|6223.4|6222.4|6221.6|6220.6|123
1618482300000|2021-04-15 10:25:00|6223.6|6222.6|6224.1|6223.1|6224.4|6223.4|6222.9|6221.9|92
1618482600000|2021-04-15 10:30:00|6223.9|6222.9|6224.6|6223.6|6225.6|6224.6|6223.9|6222.9|101
1618482900000|2021-04-15 10:35:00|6224.4|6223.4|6223.4|6222.4|6225.4|6224.4|6221.9|6220.9|218
1618483200000|2021-04-15 10:40:00|6223.6|6222.6|6222.4|6221.4|6223.6|6222.6|6222.1|6221.1|256
1618483500000|2021-04-15 10:45:00|6222.6|6221.6|6224.4|6223.4|6224.4|6223.4|6221.9|6220.9|461
1618483800000|2021-04-15 10:50:00|6224.1|6223.1|6226.1|6225.1|6226.4|6225.4|6223.4|6222.4|146
1618484100000|2021-04-15 10:55:00|6226.4|6225.4|6228.6|6227.6|6228.9|6227.9|6226.1|6225.1|183
1618484400000|2021-04-15 11:00:00|6228.9|6227.9|6228.6|6227.6|6229.4|6228.4|6227.9|6226.9|87
1618484700000|2021-04-15 11:05:00|6228.4|6227.4|6225.9|6224.9|6228.9|6227.9|6225.6|6224.6|399
1618485000000|2021-04-15 11:10:00|6225.6|6224.6|6223.6|6222.6|6225.6|6224.6|6223.4|6222.4|611
1618485300000|2021-04-15 11:15:00|6223.4|6222.4|6225.1|6224.1|6225.4|6224.4|6221.4|6220.4|98
1618485600000|2021-04-15 11:20:00|6224.9|6223.9|6223.1|6222.1|6225.4|6224.4|6222.9|6221.9|1086
1618485900000|2021-04-15 11:25:00|6222.9|6221.9|6222.9|6221.9|6223.1|6222.1|6221.4|6220.4|85
1618486200000|2021-04-15 11:30:00|6222.6|6221.6|6221.6|6220.6|6222.9|6221.9|6221.4|6220.4|39
1618486500000|2021-04-15 11:35:00|6221.4|6220.4|6223.1|6222.1|6223.6|6222.6|6221.1|6220.1|169
1618486800000|2021-04-15 11:40:00|6223.5|6222.5|6226.5|6225.5|6226.5|6225.5|6223.3|6222.3|663
1618487100000|2021-04-15 11:45:00|6226.8|6225.8|6227.5|6226.5|6228.3|6227.3|6226|6225|700
1618487400000|2021-04-15 11:50:00|6227.8|6226.8|6229.8|6228.8|6229.8|6228.8|6227.8|6226.8|87
1618487700000|2021-04-15 11:55:00|6230.3|6229.3|6230.3|6229.3|6230.3|6229.3|6229.5|6228.5|59
1618488000000|2021-04-15 12:00:00|6230|6229|6230|6229|6231.3|6230.3|6229.8|6228.8|114
1618488300000|2021-04-15 12:05:00|6230.3|6229.3|6232.3|6231.3|6232.5|6231.5|6230.3|6229.3|331
1618488600000|2021-04-15 12:10:00|6232|6231|6229.8|6228.8|6232|6231|6229.3|6228.3|172
1618488900000|2021-04-15 12:15:00|6229.5|6228.5|6233.3|6232.3|6233.5|6232.5|6229.5|6228.5|606
1618489200000|2021-04-15 12:20:00|6233.5|6232.5|6235|6234|6235.8|6234.8|6232.3|6231.3|3611
1618489500000|2021-04-15 12:25:00|6235.3|6234.3|6237.8|6236.8|6237.8|6236.8|6234.8|6233.8|342
1618489800000|2021-04-15 12:30:00|6238|6237|6236.8|6235.8|6240.5|6239.5|6236.3|6235.3|1503
1618490100000|2021-04-15 12:35:00|6236.3|6235.3|6235.3|6234.3|6236.8|6235.8|6233.8|6232.8|150
1618490400000|2021-04-15 12:40:00|6235.8|6234.8|6237.3|6236.3|6237.8|6236.8|6235.3|6234.3|151
1618490700000|2021-04-15 12:45:00|6237|6236|6237|6236|6238.8|6237.8|6235.5|6234.5|326
1618491000000|2021-04-15 12:50:00|6236.8|6235.8|6237.5|6236.5|6238.3|6237.3|6236.3|6235.3|70
1618491300000|2021-04-15 12:55:00|6237.8|6236.8|6241.3|6240.3|6241.8|6240.8|6237.5|6236.5|184
1618491600000|2021-04-15 13:00:00|6240.8|6239.8|6238.3|6237.3|6241.5|6240.5|6237.8|6236.8|303
1618491900000|2021-04-15 13:05:00|6237.8|6236.8|6237.5|6236.5|6238.8|6237.8|6236.3|6235.3|192
1618492200000|2021-04-15 13:10:00|6237.3|6236.3|6239.5|6238.5|6240.3|6239.3|6236.8|6235.8|208
1618492500000|2021-04-15 13:15:00|6239.3|6238.3|6239|6238|6240.5|6239.5|6238.8|6237.8|146
1618492800000|2021-04-15 13:20:00|6239.3|6238.3|6236.3|6235.3|6239.3|6238.3|6235.5|6234.5|187
1618493100000|2021-04-15 13:25:00|6235.8|6234.8|6236.3|6235.3|6236.8|6235.8|6235.3|6234.3|208
1618493400000|2021-04-15 13:30:00|6235.8|6234.8|6232.3|6231.3|6236.3|6235.3|6231.3|6230.3|646
1618493700000|2021-04-15 13:35:00|6232|6231|6232.8|6231.8|6233.8|6232.8|6232|6231|271
1618494000000|2021-04-15 13:40:00|6233|6232|6231|6230|6234.3|6233.3|6230.8|6229.8|357
1618494300000|2021-04-15 13:45:00|6230.8|6229.8|6230|6229|6231.8|6230.8|6229.3|6228.3|559
1618494600000|2021-04-15 13:50:00|6230.3|6229.3|6232.3|6231.3|6232.3|6231.3|6229.8|6228.8|444
1618494900000|2021-04-15 13:55:00|6232|6231|6234.3|6233.3|6234.8|6233.8|6231.8|6230.8|336
1618495200000|2021-04-15 14:00:00|6235.3|6234.3|6230.3|6229.3|6235.8|6234.8|6230.3|6229.3|293
1618495500000|2021-04-15 14:05:00|6230.5|6229.5|6232.8|6231.8|6233|6232|6229.3|6228.3|296
1618495800000|2021-04-15 14:10:00|6233|6232|6231.8|6230.8|6233.3|6232.3|6230|6229|375
1618496100000|2021-04-15 14:15:00|6232.3|6231.3|6231|6230|6233.8|6232.8|6230.1|6229.1|365
1618496400000|2021-04-15 14:20:00|6231.3|6230.3|6233.3|6232.3|6235.3|6234.3|6230.5|6229.5|1449
1618496700000|2021-04-15 14:25:00|6233.5|6232.5|6239.3|6238.3|6239.3|6238.3|6232.8|6231.8|1033
1618497000000|2021-04-15 14:30:00|6239|6238|6238.5|6237.5|6240.5|6239.5|6237.8|6236.8|341
1618497300000|2021-04-15 14:35:00|6238.3|6237.3|6238.3|6237.3|6239.3|6238.3|6237.5|6236.5|493
1618497600000|2021-04-15 14:40:00|6238.5|6237.5|6240.8|6239.8|6240.8|6239.8|6237.3|6236.3|383
1618497900000|2021-04-15 14:45:00|6241.3|6240.3|6241|6240|6241.8|6240.8|6239.3|6238.3|1491
1618498200000|2021-04-15 14:50:00|6240.8|6239.8|6243.8|6242.8|6243.8|6242.8|6240.8|6239.8|968
1618498500000|2021-04-15 14:55:00|6244|6243|6244.3|6243.3|6244.8|6243.8|6241.8|6240.8|615
1618498800000|2021-04-15 15:00:00|6244.5|6243.5|6241.8|6240.8|6245.8|6244.8|6241.3|6240.3|603
1618499100000|2021-04-15 15:05:00|6241.5|6240.5|6240.8|6239.8|6242|6241|6240.3|6239.3|193
1618499400000|2021-04-15 15:10:00|6240.5|6239.5|6238.5|6237.5|6240.8|6239.8|6238.3|6237.3|233
1618499700000|2021-04-15 15:15:00|6238.3|6237.3|6237.8|6236.8|6238.5|6237.5|6236.8|6235.8|266
1618500000000|2021-04-15 15:20:00|6238|6237|6237.8|6236.8|6239.3|6238.3|6237.3|6236.3|325
1618500300000|2021-04-15 15:25:00|6237.3|6236.3|6236.8|6235.8|6238.3|6237.3|6233.8|6232.8|1288
1618500600000|2021-04-15 15:30:00|6237.3|6235.3|6237.5|6235.5|6238.8|6236.8|6232.8|6230.8|2278
1618500900000|2021-04-15 15:35:00|6237.3|6235.3|6237.8|6235.8|6239|6237|6234.8|6232.8|1280
1618501200000|2021-04-15 15:40:00|6237.3|6235.3|6239|6237|6239.3|6237.3|6236.5|6234.5|1555
1618501500000|2021-04-15 15:45:00|6239.3|6237.3|6240|6238|6240.3|6238.3|6238.8|6236.8|163
1618501800000|2021-04-15 15:50:00|6240.3|6238.3|6240.8|6238.8|6240.8|6238.8|6239.5|6237.5|277
1618502100000|2021-04-15 15:55:00|6240.5|6238.5|6240.8|6238.8|6240.8|6238.8|6239.3|6237.3|213
1618502400000|2021-04-15 16:00:00|6240.5|6238.5|6234.8|6232.8|6241.3|6239.3|6234.3|6232.3|654
1618502700000|2021-04-15 16:05:00|6235|6233|6237.3|6235.3|6237.8|6235.8|6233.8|6231.8|165
1618503000000|2021-04-15 16:10:00|6237.5|6235.5|6237.8|6235.8|6238.8|6236.8|6235.8|6233.8|68
1618503300000|2021-04-15 16:15:00|6238|6236|6239|6237|6239.8|6237.8|6238|6236|126
1618503600000|2021-04-15 16:20:00|6238.8|6236.8|6239.8|6237.8|6240.3|6238.3|6238.3|6236.3|101
1618503900000|2021-04-15 16:25:00|6239.5|6237.5|6238.8|6236.8|6239.8|6237.8|6238|6236|76
1618504200000|2021-04-15 16:30:00|6238.5|6236.5|6237.5|6235.5|6238.8|6236.8|6237.3|6235.3|210
1618504500000|2021-04-15 16:35:00|6237.8|6235.8|6236.8|6234.8|6237.8|6235.8|6236.3|6234.3|129
1618504800000|2021-04-15 16:40:00|6236.5|6234.5|6236.5|6234.5|6237|6235|6235.8|6233.8|68
1618505100000|2021-04-15 16:45:00|6236.3|6234.3|6235.5|6233.5|6236.8|6234.8|6235.3|6233.3|33
1618505400000|2021-04-15 16:50:00|6235.8|6233.8|6237|6235|6237.8|6235.8|6235.3|6233.3|36
1618505700000|2021-04-15 16:55:00|6236.8|6234.8|6237.3|6235.3|6238.5|6236.5|6236.8|6234.8|30
1618506000000|2021-04-15 17:00:00|6237.8|6235.8|6237|6235|6238.3|6236.3|6235|6233|490
1618506300000|2021-04-15 17:05:00|6236.8|6234.8|6233.5|6231.5|6237.5|6235.5|6232.5|6230.5|34
1618506600000|2021-04-15 17:10:00|6233.3|6231.3|6233|6231|6234.8|6232.8|6232.8|6230.8|11
1618506900000|2021-04-15 17:15:00|6232.8|6230.8|6234.3|6232.3|6235.5|6233.5|6232.8|6230.8|18
1618507200000|2021-04-15 17:20:00|6234.5|6232.5|6235.8|6233.8|6236.3|6234.3|6233.3|6231.3|10
1618507500000|2021-04-15 17:25:00|6236|6234|6235|6233|6236.3|6234.3|6234.5|6232.5|23
1618507800000|2021-04-15 17:30:00|6235.3|6233.3|6235.5|6233.5|6236|6234|6234.8|6232.8|22
1618508100000|2021-04-15 17:35:00|6235.3|6233.3|6235.8|6233.8|6235.8|6233.8|6234.5|6232.5|18
1618508400000|2021-04-15 17:40:00|6236|6234|6236.8|6234.8|6236.8|6234.8|6235.3|6233.3|29
1618508700000|2021-04-15 17:45:00|6236.5|6234.5|6234.8|6232.8|6236.8|6234.8|6234.5|6232.5|15
1618509000000|2021-04-15 17:50:00|6234.5|6232.5|6235|6233|6235|6233|6232.8|6230.8|23
1618509300000|2021-04-15 17:55:00|6234.8|6232.8|6235|6233|6235.8|6233.8|6233.8|6231.8|13
1618509600000|2021-04-15 18:00:00|6234.8|6232.8|6236.5|6234.5|6236.8|6234.8|6234|6232|16
1618509900000|2021-04-15 18:05:00|6236.8|6234.8|6235|6233|6237.8|6235.8|6234.3|6232.3|20
1618510200000|2021-04-15 18:10:00|6235.3|6233.3|6234.5|6232.5|6235.8|6233.8|6234.3|6232.3|8
1618510500000|2021-04-15 18:15:00|6234.8|6232.8|6235|6233|6237|6235|6234.5|6232.5|67
1618510800000|2021-04-15 18:20:00|6235.3|6233.3|6236.5|6234.5|6236.8|6234.8|6235|6233|5
1618511100000|2021-04-15 18:25:00|6236.8|6234.8|6237|6235|6237.8|6235.8|6236.3|6234.3|14
1618511400000|2021-04-15 18:30:00|6237.3|6235.3|6237.3|6235.3|6238|6236|6236.3|6234.3|16
1618511700000|2021-04-15 18:35:00|6237|6235|6237.3|6235.3|6237.8|6235.8|6236.5|6234.5|2
1618512000000|2021-04-15 18:40:00|6237|6235|6236.3|6234.3|6237.3|6235.3|6236|6234|6
1618512300000|2021-04-15 18:45:00|6236.8|6234.8|6235.3|6233.3|6236.8|6234.8|6234.8|6232.8|12
1618512600000|2021-04-15 18:50:00|6235.8|6233.8|6235.8|6233.8|6236.3|6234.3|6235.3|6233.3|11
1618512900000|2021-04-15 18:55:00|6235.3|6233.3|6235.5|6233.5|6235.8|6233.8|6234.5|6232.5|31
1618513200000|2021-04-15 19:00:00|6235.3|6233.3|6236.3|6234.3|6236.3|6234.3|6234.3|6232.3|156
1618513500000|2021-04-15 19:05:00|6235.8|6233.8|6235|6233|6235.8|6233.8|6234.5|6232.5|8
1618513800000|2021-04-15 19:10:00|6234.8|6232.8|6233.8|6231.8|6234.8|6232.8|6232.3|6230.3|12
1618514100000|2021-04-15 19:15:00|6234|6232|6234|6232|6234.5|6232.5|6232.8|6230.8|19
1618514400000|2021-04-15 19:20:00|6234.3|6232.3|6234.5|6232.5|6234.8|6232.8|6233|6231|27
1618514700000|2021-04-15 19:25:00|6234.3|6232.3|6234|6232|6234.8|6232.8|6233.3|6231.3|19
1618515000000|2021-04-15 19:30:00|6234.3|6232.3|6235.8|6233.8|6236.3|6234.3|6234|6232|41
1618515300000|2021-04-15 19:35:00|6235.5|6233.5|6236.3|6234.3|6237|6235|6235.3|6233.3|15
1618515600000|2021-04-15 19:40:00|6236.5|6234.5|6238.8|6236.8|6238.8|6236.8|6236.3|6234.3|27
1618515900000|2021-04-15 19:45:00|6238.3|6236.3|6240.8|6238.8|6241.5|6239.5|6237.5|6235.5|61
1618516200000|2021-04-15 19:50:00|6240.3|6238.3|6237.5|6235.5|6241.8|6239.8|6237.5|6235.5|203
1618516500000|2021-04-15 19:55:00|6237.8|6235.8|6242.5|6240.5|6242.5|6240.5|6237.8|6235.8|204
1618516800000|2021-04-15 20:00:00|6244|6240|6243.5|6239.5|6244.2|6240.2|6241.9|6237.9|0
1618517100000|2021-04-15 20:05:00|6243.4|6239.4|6243.1|6239.1|6243.4|6239.4|6242.8|6238.8|0
1618517400000|2021-04-15 20:10:00|6242.8|6238.8|6239.8|6235.8|6243.1|6239.1|6239.2|6235.2|0
1618517700000|2021-04-15 20:15:00|6239.9|6235.9|6240.8|6236.8|6241.1|6237.1|6239.8|6235.8|0
1618518000000|2021-04-15 20:20:00|6240.7|6236.7|6240.3|6236.3|6240.8|6236.8|6240.2|6236.2|0
1618518300000|2021-04-15 20:25:00|6240.4|6236.4|6240.3|6236.3|6240.4|6236.4|6239.9|6235.9|0
1618518600000|2021-04-15 20:30:00|6240.1|6236.1|6240.3|6236.3|6240.7|6236.7|6239.5|6235.5|0
1618518900000|2021-04-15 20:35:00|6240.4|6236.4|6242.3|6238.3|6242.3|6238.3|6240.3|6236.3|0
1618519200000|2021-04-15 20:40:00|6242.4|6238.4|6240|6236|6243.1|6239.1|6240|6236|0
1618519500000|2021-04-15 20:45:00|6240.1|6236.1|6242.1|6238.1|6242.1|6238.1|6239.7|6235.7|0
1618519800000|2021-04-15 20:50:00|6242|6238|6240|6236|6242|6238|6239.1|6235.1|0
1618520100000|2021-04-15 20:55:00|6239.7|6235.7|6241.6|6237.6|6242.1|6238.1|6239.7|6235.7|0
1618520400000|2021-04-15 21:00:00|6241.4|6237.4|6241.8|6237.8|6242|6238|6241.3|6237.3|0
1618520700000|2021-04-15 21:05:00|6243.1|6239.1|6242.5|6238.5|6243.1|6239.1|6242.5|6238.5|0
1618521000000|2021-04-15 21:10:00|6242.8|6238.8|6242.8|6238.8|6242.8|6238.8|6242.4|6238.4|0
1618521300000|2021-04-15 21:15:00|6242.7|6238.7|6242.4|6238.4|6242.7|6238.7|6242.4|6238.4|0
1618521600000|2021-04-15 21:20:00|6242.3|6238.3|6242.4|6238.4|6242.7|6238.7|6242.3|6238.3|0
1618521900000|2021-04-15 21:25:00|6242.3|6238.3|6242.3|6238.3|6242.4|6238.4|6242.3|6238.3|0
1618522200000|2021-04-15 21:30:00|6242.1|6238.1|6242.3|6238.3|6242.3|6238.3|6242.1|6238.1|0
1618522500000|2021-04-15 21:35:00|6242.1|6238.1|6242.5|6238.5|6242.5|6238.5|6242.1|6238.1|0
1618522800000|2021-04-15 21:40:00|6242.4|6238.4|6242.4|6238.4|6242.4|6238.4|6242.4|6238.4|0
1618523100000|2021-04-15 21:45:00|6242.5|6238.5|6242.4|6238.4|6242.5|6238.5|6242.3|6238.3|0
1618523700000|2021-04-15 21:55:00|6242.5|6238.5|6242.2|6238.2|6242.5|6238.5|6242.2|6238.2|0
1618524000000|2021-04-15 22:00:00|6241.6|6237.6|6240.2|6236.2|6241.6|6237.6|6238.9|6234.9|0
1618524300000|2021-04-15 22:05:00|6240.5|6236.5|6240.8|6236.8|6241.2|6237.2|6239.9|6235.9|0
1618524600000|2021-04-15 22:10:00|6240.7|6236.7|6242.2|6238.2|6242.8|6238.8|6240.5|6236.5|0
1618524900000|2021-04-15 22:15:00|6242.3|6238.3|6242.6|6238.6|6242.8|6238.8|6242.3|6238.3|0
1618525200000|2021-04-15 22:20:00|6242.9|6238.9|6242|6238|6242.9|6238.9|6241.6|6237.6|0
1618525500000|2021-04-15 22:25:00|6241.9|6237.9|6242.4|6238.4|6242.4|6238.4|6241.6|6237.6|0
1618525800000|2021-04-15 22:30:00|6242.3|6238.3|6241.8|6237.8|6242.4|6238.4|6241.4|6237.4|0
1618526100000|2021-04-15 22:35:00|6241.7|6237.7|6241.4|6237.4|6241.8|6237.8|6241|6237|0
1618526400000|2021-04-15 22:40:00|6241.5|6237.5|6241.4|6237.4|6241.8|6237.8|6241.4|6237.4|0
1618526700000|2021-04-15 22:45:00|6241.5|6237.5|6242.1|6238.1|6242.1|6238.1|6241.4|6237.4|0
1618527000000|2021-04-15 22:50:00|6242.4|6238.4|6242.4|6238.4|6242.4|6238.4|6242.1|6238.1|0
1618527300000|2021-04-15 22:55:00|6242.3|6238.3|6241.8|6237.8|6242.3|6238.3|6241.8|6237.8|0
1618527600000|2021-04-15 23:00:00|6242.1|6238.1|6242.1|6238.1|6242.4|6238.4|6242.1|6238.1|0
1618527900000|2021-04-15 23:05:00|6242|6238|6242.1|6238.1|6242.2|6238.2|6241.8|6237.8|0
1618528200000|2021-04-15 23:10:00|6242.4|6238.4|6242.1|6238.1|6242.4|6238.4|6242.1|6238.1|0
1618528500000|2021-04-15 23:15:00|6241.6|6238.6|6241.9|6238.9|6242.2|6239.2|6241.6|6238.6|0
1618528800000|2021-04-15 23:20:00|6242.2|6239.2|6242.2|6239.2|6242.5|6239.5|6242|6239|0
1618529100000|2021-04-15 23:25:00|6242.1|6239.1|6242|6239|6242.1|6239.1|6241.6|6238.6|0
1618529400000|2021-04-15 23:30:00|6241.9|6238.9|6242.4|6239.4|6242.4|6239.4|6241.7|6238.7|0
1618529700000|2021-04-15 23:35:00|6242.5|6239.5|6241.8|6238.8|6242.7|6239.7|6241.8|6238.8|0
1618530000000|2021-04-15 23:40:00|6241.7|6238.7|6241.8|6238.8|6242.1|6239.1|6241.7|6238.7|0
1618530300000|2021-04-15 23:45:00|6241.7|6238.7|6242.7|6239.7|6242.7|6239.7|6241.5|6238.5|0
1618530600000|2021-04-15 23:50:00|6242.4|6239.4|6241.8|6238.8|6243.2|6240.2|6241.8|6238.8|0
1618530900000|2021-04-15 23:55:00|6242|6239|6241.5|6238.5|6242.1|6239.1|6241.2|6238.2|0
1618531200000|2021-04-16 00:00:00|6241.4|6238.4|6240.1|6237.1|6241.5|6238.5|6238.5|6235.5|0
1618531500000|2021-04-16 00:05:00|6239.8|6236.8|6238.6|6235.6|6240.1|6237.1|6238.6|6235.6|0
1618531800000|2021-04-16 00:10:00|6238.9|6235.9|6236.9|6233.9|6238.9|6235.9|6236.9|6233.9|0
1618532100000|2021-04-16 00:15:00|6237|6234|6240.8|6237.8|6240.8|6237.8|6236.3|6233.3|0
1618532400000|2021-04-16 00:20:00|6240.2|6237.2|6239.7|6236.7|6240.8|6237.8|6239.2|6236.2|0
1618532700000|2021-04-16 00:25:00|6239.6|6236.6|6235.4|6232.4|6239.7|6236.7|6235.2|6232.2|0
1618533000000|2021-04-16 00:30:00|6235.7|6232.7|6236.9|6233.9|6238.5|6235.5|6235.7|6232.7|0
1618533300000|2021-04-16 00:35:00|6237|6234|6236.9|6233.9|6238.5|6235.5|6236.9|6233.9|0
1618533600000|2021-04-16 00:40:00|6237|6234|6238.3|6235.3|6238.4|6235.4|6235.4|6232.4|0
1618533900000|2021-04-16 00:45:00|6238.4|6235.4|6233.9|6230.9|6238.4|6235.4|6233.9|6230.9|0
1618534200000|2021-04-16 00:50:00|6234.4|6231.4|6235.4|6232.4|6235.4|6232.4|6233.9|6230.9|0
1618534500000|2021-04-16 00:55:00|6235.3|6232.3|6235.4|6232.4|6235.4|6232.4|6233.8|6230.8|0
1618534800000|2021-04-16 01:00:00|6235.3|6232.3|6235.4|6232.4|6235.4|6232.4|6233.9|6230.9|0
1618535100000|2021-04-16 01:05:00|6235.3|6232.3|6235.3|6232.3|6235.3|6232.3|6233.8|6230.8|0
1618535400000|2021-04-16 01:10:00|6235.4|6232.4|6234|6231|6235.4|6232.4|6234|6231|0
1618535700000|2021-04-16 01:15:00|6235.4|6232.4|6233.8|6230.8|6235.4|6232.4|6233.8|6230.8|0
1618536000000|2021-04-16 01:20:00|6233.9|6230.9|6233.8|6230.8|6234|6231|6233.8|6230.8|0
1618536300000|2021-04-16 01:25:00|6233.9|6230.9|6233.8|6230.8|6233.9|6230.9|6232.3|6229.3|0
1618536600000|2021-04-16 01:30:00|6233.2|6230.2|6233.9|6230.9|6233.9|6230.9|6232.3|6229.3|0
1618536900000|2021-04-16 01:35:00|6233.4|6230.4|6235.5|6232.5|6235.5|6232.5|6232.5|6229.5|0
1618537200000|2021-04-16 01:40:00|6235.4|6232.4|6232.4|6229.4|6235.5|6232.5|6232.4|6229.4|0
1618537500000|2021-04-16 01:45:00|6232.1|6229.1|6234|6231|6234.1|6231.1|6231|6228|0
1618537800000|2021-04-16 01:50:00|6234.1|6231.1|6234|6231|6235.5|6232.5|6232.5|6229.5|0
1618538100000|2021-04-16 01:55:00|6234.3|6231.3|6235.4|6232.4|6235.5|6232.5|6234|6231|0
1618538400000|2021-04-16 02:00:00|6235.5|6232.5|6233.2|6230.2|6235.5|6232.5|6232.4|6229.4|0
1618538700000|2021-04-16 02:05:00|6233|6230|6232.2|6229.2|6233.8|6230.8|6232.2|6229.2|0
1618539000000|2021-04-16 02:10:00|6232.3|6229.3|6235.1|6232.1|6235.1|6232.1|6232.2|6229.2|0
1618539300000|2021-04-16 02:15:00|6234.6|6231.6|6235.2|6232.2|6236.7|6233.7|6233.7|6230.7|0
1618539600000|2021-04-16 02:20:00|6235.8|6232.8|6236.6|6233.6|6236.7|6233.7|6235.2|6232.2|0
1618539900000|2021-04-16 02:25:00|6236.5|6233.5|6236.5|6233.5|6236.6|6233.6|6235.1|6232.1|0
1618540200000|2021-04-16 02:30:00|6236.6|6233.6|6236.6|6233.6|6236.6|6233.6|6235|6232|0
1618540500000|2021-04-16 02:35:00|6236.5|6233.5|6236.6|6233.6|6238.1|6235.1|6235.8|6232.8|0
1618540800000|2021-04-16 02:40:00|6236.5|6233.5|6235.1|6232.1|6236.5|6233.5|6235|6232|0
1618541100000|2021-04-16 02:45:00|6235.6|6232.6|6236.5|6233.5|6236.6|6233.6|6235.6|6232.6|0
1618541400000|2021-04-16 02:50:00|6236.4|6233.4|6236.4|6233.4|6236.5|6233.5|6235|6232|0
1618541700000|2021-04-16 02:55:00|6236.5|6233.5|6236.5|6233.5|6236.5|6233.5|6236.5|6233.5|0
1618542000000|2021-04-16 03:00:00|6237|6234|6238|6235|6238|6235|6237|6234|0
1618542300000|2021-04-16 03:05:00|6237.9|6234.9|6237.9|6234.9|6238|6235|6237.9|6234.9|0
1618542600000|2021-04-16 03:10:00|6238|6235|6236.6|6233.6|6238|6235|6236.5|6233.5|0
1618542900000|2021-04-16 03:15:00|6236.5|6233.5|6238|6235|6238|6235|6236.5|6233.5|0
1618543200000|2021-04-16 03:20:00|6238.1|6235.1|6238.2|6235.2|6238.2|6235.2|6238|6235|0
1618543500000|2021-04-16 03:25:00|6238.7|6235.7|6238.1|6235.1|6239.6|6236.6|6238.1|6235.1|0
1618543800000|2021-04-16 03:30:00|6238.6|6235.6|6240.9|6237.9|6240.9|6237.9|6238.6|6235.6|0
1618544100000|2021-04-16 03:35:00|6240.3|6237.3|6239.4|6236.4|6240.9|6237.9|6239.4|6236.4|0
1618544400000|2021-04-16 03:40:00|6239.7|6236.7|6239.4|6236.4|6240.8|6237.8|6239.3|6236.3|0
1618544700000|2021-04-16 03:45:00|6239.3|6236.3|6237.9|6234.9|6239.3|6236.3|6237.9|6234.9|0
1618545300000|2021-04-16 03:55:00|6238|6235|6237.9|6234.9|6238|6235|6237.9|6234.9|0
1618545600000|2021-04-16 04:00:00|6237.3|6234.3|6237.9|6234.9|6237.9|6234.9|6236.4|6233.4|0
1618545900000|2021-04-16 04:05:00|6238|6235|6237.9|6234.9|6238|6235|6236.5|6233.5|0
1618546200000|2021-04-16 04:10:00|6237.4|6234.4|6237.9|6234.9|6237.9|6234.9|6236.5|6233.5|0
1618546500000|2021-04-16 04:15:00|6237.6|6234.6|6237.9|6234.9|6237.9|6234.9|6236.5|6233.5|0
1618546800000|2021-04-16 04:20:00|6238|6235|6237.9|6234.9|6238|6235|6237.9|6234.9|0
1618547100000|2021-04-16 04:25:00|6238|6235|6238|6235|6238|6235|6237.9|6234.9|0
1618547400000|2021-04-16 04:30:00|6238.1|6235.1|6238.2|6235.2|6238.2|6235.2|6238|6235|0
1618547700000|2021-04-16 04:35:00|6238.3|6235.3|6235.3|6232.3|6238.3|6235.3|6235.2|6232.2|0
1618548000000|2021-04-16 04:40:00|6235.8|6232.8|6236.6|6233.6|6236.7|6233.7|6235.8|6232.8|0
1618548300000|2021-04-16 04:45:00|6236.7|6233.7|6236.7|6233.7|6236.7|6233.7|6236.6|6233.6|0
1618548600000|2021-04-16 04:50:00|6236.8|6233.8|6238.2|6235.2|6238.2|6235.2|6236.8|6233.8|0
1618548900000|2021-04-16 04:55:00|6238.1|6235.1|6239.8|6236.8|6239.8|6236.8|6238.1|6235.1|0
1618549200000|2021-04-16 05:00:00|6239.7|6236.7|6239.8|6236.8|6239.8|6236.8|6239.7|6236.7|0
1618549500000|2021-04-16 05:05:00|6239.9|6236.9|6239.7|6236.7|6241.3|6238.3|6239.7|6236.7|0
1618549800000|2021-04-16 05:10:00|6239.6|6236.6|6239.6|6236.6|6239.7|6236.7|6238.2|6235.2|0
1618550100000|2021-04-16 05:15:00|6239.7|6236.7|6239.6|6236.6|6239.7|6236.7|6239.5|6236.5|0
1618550400000|2021-04-16 05:20:00|6240.1|6237.1|6241|6238|6241|6238|6239.6|6236.6|0
1618550700000|2021-04-16 05:25:00|6240.4|6237.4|6239.5|6236.5|6240.4|6237.4|6239.5|6236.5|0
1618551000000|2021-04-16 05:30:00|6239.4|6236.4|6239.5|6236.5|6239.5|6236.5|6239.4|6236.4|0
1618551300000|2021-04-16 05:35:00|6240.1|6237.1|6242.6|6239.6|6242.6|6239.6|6240.1|6237.1|0
1618551600000|2021-04-16 05:40:00|6242.5|6239.5|6244|6241|6244|6241|6242.5|6239.5|0
1618551900000|2021-04-16 05:45:00|6244.1|6241.1|6242.5|6239.5|6244.1|6241.1|6242.5|6239.5|0
1618552200000|2021-04-16 05:50:00|6242.4|6239.4|6245.4|6242.4|6245.4|6242.4|6242.4|6239.4|0
1618552500000|2021-04-16 05:55:00|6246|6243|6245.3|6242.3|6246.9|6243.9|6245.3|6242.3|0
1618552800000|2021-04-16 06:00:00|6244.9|6241.9|6239|6237|6244.9|6241.9|6236.3|6234.3|242
1618553100000|2021-04-16 06:05:00|6238.8|6236.8|6237.8|6235.8|6239.8|6237.8|6237|6235|161
1618553400000|2021-04-16 06:10:00|6237.5|6235.5|6237.5|6235.5|6239|6237|6237.3|6235.3|129
1618553700000|2021-04-16 06:15:00|6237.3|6235.3|6235.8|6233.8|6237.3|6235.3|6234.8|6232.8|82
1618554000000|2021-04-16 06:20:00|6236.3|6234.3|6232.8|6230.8|6236.3|6234.3|6232.3|6230.3|230
1618554300000|2021-04-16 06:25:00|6233|6231|6232.5|6230.5|6234|6232|6231.5|6229.5|118
1618554600000|2021-04-16 06:30:00|6232.3|6230.3|6233.8|6231.8|6234|6232|6231.3|6229.3|133
1618554900000|2021-04-16 06:35:00|6234|6232|6233.8|6231.8|6235.8|6233.8|6233|6231|81
1618555200000|2021-04-16 06:40:00|6233.5|6231.5|6233.3|6231.3|6234.5|6232.5|6233|6231|39
1618555500000|2021-04-16 06:45:00|6234|6232|6234.3|6232.3|6235|6233|6233.3|6231.3|48
1618555800000|2021-04-16 06:50:00|6234.5|6232.5|6235.8|6233.8|6236.8|6234.8|6234.3|6232.3|117
1618556100000|2021-04-16 06:55:00|6235.5|6233.5|6235.8|6233.8|6235.8|6233.8|6231.8|6229.8|128
1618556400000|2021-04-16 07:00:00|6236|6234|6240.5|6239.5|6241.3|6240.3|6227.8|6226.8|1855
1618556700000|2021-04-16 07:05:00|6241|6240|6247|6246|6247|6246|6240.3|6239.3|617
1618557000000|2021-04-16 07:10:00|6246.8|6245.8|6246.5|6245.5|6250.3|6249.3|6245|6244|756
1618557300000|2021-04-16 07:15:00|6246.8|6245.8|6247.5|6246.5|6250.8|6249.8|6244|6243|697
1618557600000|2021-04-16 07:20:00|6247.3|6246.3|6251.3|6250.3|6253|6252|6246.5|6245.5|574
1618557900000|2021-04-16 07:25:00|6251.5|6250.5|6248.8|6247.8|6254.3|6253.3|6248.8|6247.8|644
1618558200000|2021-04-16 07:30:00|6249|6248|6248.8|6247.8|6250.5|6249.5|6245.5|6244.5|535
1618558500000|2021-04-16 07:35:00|6249|6248|6249.8|6248.8|6252.3|6251.3|6248.8|6247.8|276
1618558800000|2021-04-16 07:40:00|6250|6249|6248|6247|6252|6251|6248|6247|327
1618559100000|2021-04-16 07:45:00|6248.2|6247.2|6252|6251|6252.5|6251.5|6246.2|6245.2|225
1618559400000|2021-04-16 07:50:00|6252.2|6251.2|6251|6250|6253.5|6252.5|6250.2|6249.2|361
1618559700000|2021-04-16 07:55:00|6250.7|6249.7|6247|6246|6251.5|6250.5|6245.2|6244.2|296
1618560000000|2021-04-16 08:00:00|6246.7|6245.7|6243|6242|6248.5|6247.5|6243|6242|350
1618560300000|2021-04-16 08:05:00|6243.2|6242.2|6247.5|6246.5|6248|6247|6243|6242|235
1618560600000|2021-04-16 08:10:00|6247.7|6246.7|6248.2|6247.2|6250|6249|6247.5|6246.5|173
1618560900000|2021-04-16 08:15:00|6248|6247|6246|6245|6249|6248|6246|6245|240
1618561200000|2021-04-16 08:20:00|6245.5|6244.5|6249.5|6248.5|6251|6250|6244.5|6243.5|404
1618561500000|2021-04-16 08:25:00|6249.2|6248.2|6248.5|6247.5|6249.2|6248.2|6244.5|6243.5|755
1618561800000|2021-04-16 08:30:00|6248.7|6247.7|6248.7|6247.7|6249.5|6248.5|6247.5|6246.5|251
1618562100000|2021-04-16 08:35:00|6248.5|6247.5|6250.5|6249.5|6250.5|6249.5|6247.2|6246.2|239
1618562400000|2021-04-16 08:40:00|6250.2|6249.2|6250.5|6249.5|6253.7|6252.7|6249.5|6248.5|433
1618562700000|2021-04-16 08:45:00|6250.2|6249.2|6251.7|6250.7|6252.5|6251.5|6249.7|6248.7|124
1618563000000|2021-04-16 08:50:00|6252|6251|6252|6251|6253|6252|6251|6250|212
1618563300000|2021-04-16 08:55:00|6251.7|6250.7|6252.5|6251.5|6252.5|6251.5|6250.5|6249.5|521
1618563600000|2021-04-16 09:00:00|6252.2|6251.2|6253|6252|6254|6253|6250.2|6249.2|595
1618563900000|2021-04-16 09:05:00|6253.2|6252.2|6255.2|6254.2|6255.7|6254.7|6252.5|6251.5|189
1618564200000|2021-04-16 09:10:00|6255|6254|6260.5|6259.5|6260.5|6259.5|6252.7|6251.7|701
1618564500000|2021-04-16 09:15:00|6261.5|6260.5|6255.5|6254.5|6263.5|6262.5|6254.5|6253.5|544
1618564800000|2021-04-16 09:20:00|6255.2|6254.2|6259|6258|6259.2|6258.2|6254|6253|275
1618565100000|2021-04-16 09:25:00|6258.5|6257.5|6265|6264|6265|6264|6258.5|6257.5|865
1618565400000|2021-04-16 09:30:00|6264.5|6263.5|6265.7|6264.7|6268.2|6267.2|6264.5|6263.5|515
1618565700000|2021-04-16 09:35:00|6266|6265|6271.5|6270.5|6272|6271|6265.5|6264.5|653
1618566000000|2021-04-16 09:40:00|6271.2|6270.2|6275.5|6274.5|6277.7|6276.7|6270|6269|737
1618566300000|2021-04-16 09:45:00|6275.2|6274.2|6279|6278|6280|6279|6274|6273|813
1618566600000|2021-04-16 09:50:00|6278|6277|6268.5|6267.5|6280.5|6279.5|6267.5|6266.5|1337
1618566900000|2021-04-16 09:55:00|6268.2|6267.2|6266|6265|6271|6270|6264|6263|1092
1618567200000|2021-04-16 10:00:00|6266.2|6265.2|6260|6259|6266.5|6265.5|6259.7|6258.7|607
1618567500000|2021-04-16 10:05:00|6260.2|6259.2|6260|6259|6265.2|6264.2|6259.5|6258.5|358
1618567800000|2021-04-16 10:10:00|6259.7|6258.7|6259|6258|6260.5|6259.5|6259|6258|1177
1618568100000|2021-04-16 10:15:00|6259.2|6258.2|6258.5|6257.5|6259.5|6258.5|6258|6257|421
1618568400000|2021-04-16 10:20:00|6258.2|6257.2|6258.7|6257.7|6260.5|6259.5|6257.2|6256.2|420
1618568700000|2021-04-16 10:25:00|6258.5|6257.5|6259.7|6258.7|6260|6259|6258.2|6257.2|412
1618569000000|2021-04-16 10:30:00|6259.5|6258.5|6255.5|6254.5|6260.5|6259.5|6255|6254|461
1618569300000|2021-04-16 10:35:00|6255.2|6254.2|6254|6253|6256|6255|6253.5|6252.5|183
1618569600000|2021-04-16 10:40:00|6254.2|6253.2|6252.2|6251.2|6254.2|6253.2|6251.2|6250.2|309
1618569900000|2021-04-16 10:45:00|6252|6251|6254.5|6253.5|6256.7|6255.7|6251.7|6250.7|409
1618570200000|2021-04-16 10:50:00|6254.2|6253.2|6254.2|6253.2|6254.5|6253.5|6252|6251|229
1618570500000|2021-04-16 10:55:00|6254.5|6253.5|6252.7|6251.7|6254.5|6253.5|6252.5|6251.5|132
1618570800000|2021-04-16 11:00:00|6252.2|6251.2|6251.5|6250.5|6253.2|6252.2|6250.5|6249.5|452
1618571100000|2021-04-16 11:05:00|6251.2|6250.2|6253.7|6252.7|6253.7|6252.7|6248.5|6247.5|277
1618571400000|2021-04-16 11:10:00|6254|6253|6254|6253|6254.2|6253.2|6252.5|6251.5|73
1618571700000|2021-04-16 11:15:00|6253.7|6252.7|6257|6256|6257.5|6256.5|6253.5|6252.5|219
1618572000000|2021-04-16 11:20:00|6257.2|6256.2|6256|6255|6257.5|6256.5|6255.5|6254.5|550
1618572300000|2021-04-16 11:25:00|6255.7|6254.7|6256.5|6255.5|6257|6256|6255.5|6254.5|79
1618572600000|2021-04-16 11:30:00|6256.7|6255.7|6259|6258|6259|6258|6256.5|6255.5|184
1618572900000|2021-04-16 11:35:00|6258.7|6257.7|6261|6260|6262|6261|6257.5|6256.5|254
1618573200000|2021-04-16 11:40:00|6261.2|6260.2|6262.4|6261.4|6263.4|6262.4|6259.7|6258.7|298
1618573500000|2021-04-16 11:45:00|6262.2|6261.2|6263.7|6262.7|6264.2|6263.2|6261.2|6260.2|177
1618573800000|2021-04-16 11:50:00|6263.9|6262.9|6260.7|6259.7|6264.4|6263.4|6260.7|6259.7|199
1618574100000|2021-04-16 11:55:00|6260.4|6259.4|6260.7|6259.7|6260.7|6259.7|6259.2|6258.2|132
1618574400000|2021-04-16 12:00:00|6260.4|6259.4|6261.2|6260.2|6262.7|6261.7|6259.9|6258.9|160
1618574700000|2021-04-16 12:05:00|6260.9|6259.9|6261.7|6260.7|6262.7|6261.7|6260.2|6259.2|109
1618575000000|2021-04-16 12:10:00|6261.9|6260.9|6264.4|6263.4|6264.7|6263.7|6261.9|6260.9|124
1618575300000|2021-04-16 12:15:00|6264.7|6263.7|6261.7|6260.7|6265.2|6264.2|6261.2|6260.2|145
1618575600000|2021-04-16 12:20:00|6261.9|6260.9|6263.2|6262.2|6263.4|6262.4|6261.2|6260.2|162
1618575900000|2021-04-16 12:25:00|6262.9|6261.9|6266.7|6265.7|6266.7|6265.7|6262.7|6261.7|162
1618576200000|2021-04-16 12:30:00|6266.4|6265.4|6267.2|6266.2|6267.2|6266.2|6265.2|6264.2|120
1618576500000|2021-04-16 12:35:00|6267.4|6266.4|6268.2|6267.2|6269.2|6268.2|6265.7|6264.7|201
1618576800000|2021-04-16 12:40:00|6268.4|6267.4|6267.7|6266.7|6268.4|6267.4|6266.7|6265.7|110
1618577100000|2021-04-16 12:45:00|6267.9|6266.9|6268.9|6267.9|6269.7|6268.7|6267.2|6266.2|350
1618577400000|2021-04-16 12:50:00|6268.7|6267.7|6269.7|6268.7|6269.9|6268.9|6268.2|6267.2|154
1618577700000|2021-04-16 12:55:00|6269.4|6268.4|6270.7|6269.7|6270.7|6269.7|6267.4|6266.4|391
1618578000000|2021-04-16 13:00:00|6270.2|6269.2|6269.7|6268.7|6271.2|6270.2|6268.7|6267.7|174
1618578300000|2021-04-16 13:05:00|6269.9|6268.9|6271.2|6270.2|6271.2|6270.2|6269.2|6268.2|196
1618578600000|2021-04-16 13:10:00|6271.4|6270.4|6269.9|6268.9|6271.7|6270.7|6269.2|6268.2|325
1618578900000|2021-04-16 13:15:00|6270.2|6269.2|6270.7|6269.7|6270.7|6269.7|6269.7|6268.7|152
1618579200000|2021-04-16 13:20:00|6269.9|6268.9|6270.9|6269.9|6270.9|6269.9|6268.2|6267.2|277
1618579500000|2021-04-16 13:25:00|6270.7|6269.7|6273.2|6272.2|6273.2|6272.2|6270.4|6269.4|302
1618579800000|2021-04-16 13:30:00|6273.7|6272.7|6275.2|6274.2|6276.2|6275.2|6273.7|6272.7|600
1618580100000|2021-04-16 13:35:00|6274.9|6273.9|6274.2|6273.2|6275.7|6274.7|6272.7|6271.7|1015
1618580400000|2021-04-16 13:40:00|6274.4|6273.4|6279.7|6278.7|6280.2|6279.2|6273.9|6272.9|530
1618580700000|2021-04-16 13:45:00|6279.2|6278.2|6279.4|6278.4|6282.4|6281.4|6277.7|6276.7|955
1618581000000|2021-04-16 13:50:00|6279.2|6278.2|6280.2|6279.2|6282.7|6281.7|6279.2|6278.2|895
1618581300000|2021-04-16 13:55:00|6280.4|6279.4|6281.7|6280.7|6284.2|6283.2|6279.7|6278.7|1106
1618581600000|2021-04-16 14:00:00|6281.4|6280.4|6286.2|6285.2|6286.7|6285.7|6279.4|6278.4|619
1618581900000|2021-04-16 14:05:00|6286.4|6285.4|6292.7|6291.7|6293.2|6292.2|6286.2|6285.2|604
1618582200000|2021-04-16 14:10:00|6291.9|6290.9|6288.6|6287.6|6294.4|6293.4|6287.9|6286.9|772
1618582500000|2021-04-16 14:15:00|6288.9|6287.9|6289.4|6288.4|6289.4|6288.4|6286.4|6285.4|328
1618582800000|2021-04-16 14:20:00|6289.1|6288.1|6295.9|6294.9|6296.4|6295.4|6288.9|6287.9|788
1618583100000|2021-04-16 14:25:00|6296.1|6295.1|6295.9|6294.9|6299.6|6298.6|6294.9|6293.9|554
1618583400000|2021-04-16 14:30:00|6296.1|6295.1|6292.4|6291.4|6300.4|6299.4|6292.1|6291.1|709
1618583700000|2021-04-16 14:35:00|6292.1|6291.1|6288.6|6287.6|6292.9|6291.9|6288.1|6287.1|509
1618584000000|2021-04-16 14:40:00|6288.9|6287.9|6287.9|6286.9|6289.4|6288.4|6286.9|6285.9|361
1618584300000|2021-04-16 14:45:00|6287.6|6286.6|6290.4|6289.4|6291.4|6290.4|6285.4|6284.4|2550
1618584600000|2021-04-16 14:50:00|6290.1|6289.1|6287.9|6286.9|6290.4|6289.4|6286.9|6285.9|198
1618584900000|2021-04-16 14:55:00|6288.1|6287.1|6288.4|6287.4|6290.4|6289.4|6287.9|6286.9|274
1618585200000|2021-04-16 15:00:00|6288.6|6287.6|6293.4|6292.4|6295.9|6294.9|6288.4|6287.4|705
1618585500000|2021-04-16 15:05:00|6293.6|6292.6|6292.9|6291.9|6293.9|6292.9|6291.9|6290.9|249
1618585800000|2021-04-16 15:10:00|6293.1|6292.1|6291.4|6290.4|6293.4|6292.4|6290.4|6289.4|1226
1618586100000|2021-04-16 15:15:00|6291.6|6290.6|6291.4|6290.4|6293.4|6292.4|6290.9|6289.9|463
1618586400000|2021-04-16 15:20:00|6291.1|6290.1|6290.9|6289.9|6292.4|6291.4|6289.4|6288.4|764
1618586700000|2021-04-16 15:25:00|6290.6|6289.6|6292.1|6291.1|6292.4|6291.4|6288.1|6287.1|1332
1618587000000|2021-04-16 15:30:00|6292.6|6290.6|6289.9|6287.9|6298.9|6296.9|6287.9|6285.9|4644
1618587300000|2021-04-16 15:35:00|6288.9|6286.9|6291.9|6289.9|6292.6|6290.6|6287.9|6285.9|1505
1618587600000|2021-04-16 15:40:00|6291.6|6289.6|6290.4|6288.4|6291.6|6289.6|6289.4|6287.4|397
1618587900000|2021-04-16 15:45:00|6290.6|6288.6|6291.9|6289.9|6292.4|6290.4|6289.4|6287.4|201
1618588200000|2021-04-16 15:50:00|6292.4|6290.4|6292.9|6290.9|6293.6|6291.6|6291.9|6289.9|244
1618588500000|2021-04-16 15:55:00|6292.4|6290.4|6292.4|6290.4|6293.9|6291.9|6291.9|6289.9|223
1618588800000|2021-04-16 16:00:00|6292.6|6290.6|6294.4|6292.4|6294.9|6292.9|6292.6|6290.6|76
1618589100000|2021-04-16 16:05:00|6294.1|6292.1|6291.9|6289.9|6294.4|6292.4|6291.4|6289.4|123
1618589400000|2021-04-16 16:10:00|6291.6|6289.6|6293.4|6291.4|6293.4|6291.4|6291.6|6289.6|60
1618589700000|2021-04-16 16:15:00|6293.9|6291.9|6293.4|6291.4|6293.9|6291.9|6292.9|6290.9|68
1618590000000|2021-04-16 16:20:00|6293.1|6291.1|6295.9|6293.9|6296.4|6294.4|6292.6|6290.6|77
1618590300000|2021-04-16 16:25:00|6295.6|6293.6|6296.4|6294.4|6296.9|6294.9|6295.4|6293.4|131
1618590600000|2021-04-16 16:30:00|6296.6|6294.6|6296.1|6294.1|6296.6|6294.6|6295.4|6293.4|47
1618590900000|2021-04-16 16:35:00|6296.4|6294.4|6295.6|6293.6|6296.9|6294.9|6294.9|6292.9|114
1618591200000|2021-04-16 16:40:00|6295.4|6293.4|6295.6|6293.6|6295.9|6293.9|6294.9|6292.9|41
1618591500000|2021-04-16 16:45:00|6295.4|6293.4|6296.1|6294.1|6296.9|6294.9|6294.4|6292.4|75
1618591800000|2021-04-16 16:50:00|6295.9|6293.9|6294.4|6292.4|6295.9|6293.9|6292.9|6290.9|84
1618592100000|2021-04-16 16:55:00|6294.6|6292.6|6295.1|6293.1|6295.9|6293.9|6293.9|6291.9|36
1618592400000|2021-04-16 17:00:00|6294.9|6292.9|6294.4|6292.4|6295.4|6293.4|6294.4|6292.4|29
1618592700000|2021-04-16 17:05:00|6294.6|6292.6|6295.1|6293.1|6295.9|6293.9|6294.4|6292.4|35
1618593000000|2021-04-16 17:10:00|6294.9|6292.9|6294.4|6292.4|6295.4|6293.4|6294.1|6292.1|16
1618593300000|2021-04-16 17:15:00|6294.1|6292.1|6294.9|6292.9|6295.4|6293.4|6293.9|6291.9|25
1618593600000|2021-04-16 17:20:00|6294.6|6292.6|6294.9|6292.9|6295.4|6293.4|6294.1|6292.1|43
1618593900000|2021-04-16 17:25:00|6294.6|6292.6|6296.1|6294.1|6296.9|6294.9|6294.4|6292.4|28
1618594200000|2021-04-16 17:30:00|6295.9|6293.9|6296.4|6294.4|6296.4|6294.4|6295.9|6293.9|9
1618594500000|2021-04-16 17:35:00|6296.6|6294.6|6298.1|6296.1|6298.9|6296.9|6296.1|6294.1|68
1618594800000|2021-04-16 17:40:00|6297.9|6295.9|6298.1|6296.1|6298.4|6296.4|6297.6|6295.6|20
1618595100000|2021-04-16 17:45:00|6298.4|6296.4|6298.9|6296.9|6299.1|6297.1|6297.9|6295.9|17
1618595400000|2021-04-16 17:50:00|6299.1|6297.1|6298.4|6296.4|6299.4|6297.4|6298.1|6296.1|15
1618595700000|2021-04-16 17:55:00|6298.1|6296.1|6297.4|6295.4|6298.4|6296.4|6297.4|6295.4|42
1618596000000|2021-04-16 18:00:00|6297.1|6295.1|6298.6|6296.6|6299.4|6297.4|6296.9|6294.9|90
1618596300000|2021-04-16 18:05:00|6298.4|6296.4|6299.4|6297.4|6300.1|6298.1|6298.4|6296.4|11
1618596600000|2021-04-16 18:10:00|6299.6|6297.6|6301.9|6299.9|6302.6|6300.6|6299.4|6297.4|98
1618596900000|2021-04-16 18:15:00|6302.1|6300.1|6301.4|6299.4|6302.6|6300.6|6301.4|6299.4|22
1618597200000|2021-04-16 18:20:00|6301.6|6299.6|6302.6|6300.6|6303.1|6301.1|6300.9|6298.9|49
1618597500000|2021-04-16 18:25:00|6302.9|6300.9|6302.1|6300.1|6303.1|6301.1|6301.9|6299.9|11
1618597800000|2021-04-16 18:30:00|6301.9|6299.9|6305.4|6303.4|6305.4|6303.4|6301.9|6299.9|63
1618598100000|2021-04-16 18:35:00|6305.6|6303.6|6304.9|6302.9|6305.6|6303.6|6304.4|6302.4|28
1618598400000|2021-04-16 18:40:00|6305.4|6303.4|6307.1|6305.1|6307.4|6305.4|6305.1|6303.1|111
1618598700000|2021-04-16 18:45:00|6306.9|6304.9|6306.6|6304.6|6307.1|6305.1|6305.9|6303.9|43
1618599000000|2021-04-16 18:50:00|6306.9|6304.9|6308.6|6306.6|6309.9|6307.9|6306.9|6304.9|74
1618599300000|2021-04-16 18:55:00|6308.9|6306.9|6308.9|6306.9|6309.4|6307.4|6308.4|6306.4|9
1618599600000|2021-04-16 19:00:00|6308.6|6306.6|6307.9|6305.9|6309.4|6307.4|6307.9|6305.9|40
1618599900000|2021-04-16 19:05:00|6308.1|6306.1|6308.1|6306.1|6308.6|6306.6|6307.6|6305.6|50
1618600200000|2021-04-16 19:10:00|6308.4|6306.4|6310.1|6308.1|6310.4|6308.4|6307.9|6305.9|92
1618600500000|2021-04-16 19:15:00|6309.9|6307.9|6309.4|6307.4|6310.4|6308.4|6308.4|6306.4|65
1618600800000|2021-04-16 19:20:00|6309.6|6307.6|6309.9|6307.9|6310.4|6308.4|6308.4|6306.4|28
1618601100000|2021-04-16 19:25:00|6309.6|6307.6|6310.9|6308.9|6311.1|6309.1|6309.6|6307.6|78
1618601400000|2021-04-16 19:30:00|6310.4|6308.4|6311.1|6309.1|6311.9|6309.9|6309.4|6307.4|76
1618601700000|2021-04-16 19:35:00|6310.9|6308.9|6312.9|6310.9|6313.4|6311.4|6310.9|6308.9|43
1618602000000|2021-04-16 19:40:00|6313.1|6311.1|6313.4|6311.4|6314.1|6312.1|6311.9|6309.9|101
1618602300000|2021-04-16 19:45:00|6313.1|6311.1|6314.1|6312.1|6315.4|6313.4|6311.9|6309.9|120
1618602600000|2021-04-16 19:50:00|6314.4|6312.4|6313.1|6311.1|6316.4|6314.4|6311.9|6309.9|132
1618602900000|2021-04-16 19:55:00|6313.4|6311.4|6315.6|6313.6|6317.4|6315.4|6312.4|6310.4|272
1618603200000|2021-04-16 20:00:00|6318.7|6314.7|6316.3|6312.3|6320.1|6316.1|6314.7|6310.7|0
1618603500000|2021-04-16 20:05:00|6316|6312|6313.6|6309.6|6316|6312|6313.6|6309.6|0
1618603800000|2021-04-16 20:10:00|6313.7|6309.7|6311.8|6307.8|6314.6|6310.6|6311|6307|0
1618604100000|2021-04-16 20:15:00|6312|6308|6311.5|6307.5|6312.2|6308.2|6311|6307|0
1618604400000|2021-04-16 20:20:00|6311.4|6307.4|6311.8|6307.8|6311.8|6307.8|6311.1|6307.1|0
1618604700000|2021-04-16 20:25:00|6312|6308|6312.4|6308.4|6312.5|6308.5|6312|6308|0
1618605000000|2021-04-16 20:30:00|6311.9|6307.9|6313|6309|6313.3|6309.3|6311.9|6307.9|0
1618605300000|2021-04-16 20:35:00|6312.9|6308.9|6312.5|6308.5|6313.4|6309.4|6312|6308|0
1618605600000|2021-04-16 20:40:00|6312.4|6308.4|6312.6|6308.6|6313.2|6309.2|6311.4|6307.4|0
1618605900000|2021-04-16 20:45:00|6312.7|6308.7|6312|6308|6312.9|6308.9|6311.3|6307.3|0
1618606200000|2021-04-16 20:50:00|6311.9|6307.9|6311|6307|6312|6308|6311|6307|0
1618606500000|2021-04-16 20:55:00|6311.1|6307.1|6311.6|6307.6|6312.7|6308.7|6310.7|6306.7|0
1618783200000|2021-04-18 22:00:00|6301.9|6297.9|6305.5|6301.5|6305.9|6301.9|6301.2|6297.2|0
1618783500000|2021-04-18 22:05:00|6305.6|6301.6|6304.7|6300.7|6305.6|6301.6|6303.6|6299.6|0
1618783800000|2021-04-18 22:10:00|6304.8|6300.8|6304.1|6300.1|6304.8|6300.8|6303.7|6299.7|0
1618784100000|2021-04-18 22:15:00|6304|6300|6304|6300|6304|6300|6303.6|6299.6|0
1618784400000|2021-04-18 22:20:00|6304.1|6300.1|6304.2|6300.2|6305|6301|6303.9|6299.9|0
1618784700000|2021-04-18 22:25:00|6304.3|6300.3|6304.9|6300.9|6305|6301|6304.3|6300.3|0
1618785000000|2021-04-18 22:30:00|6305|6301|6304.9|6300.9|6305.2|6301.2|6304.9|6300.9|0
1618785300000|2021-04-18 22:35:00|6305|6301|6305.5|6301.5|6305.5|6301.5|6304.9|6300.9|0
1618785600000|2021-04-18 22:40:00|6305.6|6301.6|6305.9|6301.9|6305.9|6301.9|6305.6|6301.6|0
1618785900000|2021-04-18 22:45:00|6305.8|6301.8|6305.9|6301.9|6306|6302|6305.6|6301.6|0
1618786200000|2021-04-18 22:50:00|6305.8|6301.8|6306.6|6302.6|6306.6|6302.6|6305.7|6301.7|0
1618786500000|2021-04-18 22:55:00|6306.8|6302.8|6306.9|6302.9|6307.6|6303.6|6306.6|6302.6|0
1618786800000|2021-04-18 23:00:00|6306.6|6302.6|6306.2|6302.2|6306.9|6302.9|6305.9|6301.9|0
1618787100000|2021-04-18 23:05:00|6306.6|6302.6|6307.2|6303.2|6307.6|6303.6|6306.6|6302.6|0
1618787400000|2021-04-18 23:10:00|6306.9|6302.9|6306.9|6302.9|6307.2|6303.2|6306.9|6302.9|0
1618787700000|2021-04-18 23:15:00|6306.4|6303.4|6305.7|6302.7|6306.7|6303.7|6305.4|6302.4|0
1618788000000|2021-04-18 23:20:00|6306.1|6303.1|6306.1|6303.1|6306.4|6303.4|6305.6|6302.6|0
1618788300000|2021-04-18 23:25:00|6306|6303|6305.3|6302.3|6306.1|6303.1|6305.3|6302.3|0
1618788600000|2021-04-18 23:30:00|6305.2|6302.2|6305.6|6302.6|6305.6|6302.6|6304.7|6301.7|0
1618788900000|2021-04-18 23:35:00|6305.5|6302.5|6304.8|6301.8|6305.6|6302.6|6304.8|6301.8|0
1618789200000|2021-04-18 23:40:00|6304.7|6301.7|6303.8|6300.8|6304.7|6301.7|6303.4|6300.4|0
1618789500000|2021-04-18 23:45:00|6303.9|6300.9|6304.2|6301.2|6304.8|6301.8|6303.9|6300.9|0
1618789800000|2021-04-18 23:50:00|6304.3|6301.3|6302.8|6299.8|6304.5|6301.5|6302.8|6299.8|0
1618790100000|2021-04-18 23:55:00|6302.5|6299.5|6301.1|6298.1|6302.5|6299.5|6301.1|6298.1|0
1618790400000|2021-04-19 00:00:00|6301.5|6298.5|6300.8|6297.8|6302.1|6299.1|6299.8|6296.8|0
1618790700000|2021-04-19 00:05:00|6300.5|6297.5|6298.2|6295.2|6300.5|6297.5|6296.5|6293.5|0
1618791000000|2021-04-19 00:10:00|6298.3|6295.3|6300.1|6297.1|6300.7|6297.7|6298.2|6295.2|0
1618791300000|2021-04-19 00:15:00|6299.9|6296.9|6300.6|6297.6|6302|6299|6297.9|6294.9|0
1618791600000|2021-04-19 00:20:00|6300.5|6297.5|6299|6296|6300.6|6297.6|6297.6|6294.6|0
1618791900000|2021-04-19 00:25:00|6299.1|6296.1|6299.1|6296.1|6300.6|6297.6|6299.1|6296.1|0
1618792200000|2021-04-19 00:30:00|6298.8|6295.8|6302|6299|6303.5|6300.5|6297.6|6294.6|0
1618792500000|2021-04-19 00:35:00|6301.9|6298.9|6303.5|6300.5|6303.5|6300.5|6300.5|6297.5|0
1618792800000|2021-04-19 00:40:00|6303.4|6300.4|6302|6299|6303.5|6300.5|6302|6299|0
1618793100000|2021-04-19 00:45:00|6302.1|6299.1|6305|6302|6305|6302|6302.1|6299.1|0
1618793400000|2021-04-19 00:50:00|6305.1|6302.1|6305.1|6302.1|6306.5|6303.5|6303.6|6300.6|0
1618793700000|2021-04-19 00:55:00|6305|6302|6303.6|6300.6|6305|6302|6302.2|6299.2|0
1618794000000|2021-04-19 01:00:00|6303.4|6300.4|6302.1|6299.1|6303.8|6300.8|6302.1|6299.1|0
1618794300000|2021-04-19 01:05:00|6302|6299|6303.5|6300.5|6303.6|6300.6|6302|6299|0
1618794600000|2021-04-19 01:10:00|6303|6300|6305|6302|6305|6302|6302|6299|0
1618794900000|2021-04-19 01:15:00|6304.9|6301.9|6304.8|6301.8|6306.4|6303.4|6303.4|6300.4|0
1618795200000|2021-04-19 01:20:00|6304.3|6301.3|6300.5|6297.5|6304.8|6301.8|6300.5|6297.5|0
1618795500000|2021-04-19 01:25:00|6301.1|6298.1|6302|6299|6302|6299|6300.5|6297.5|0
1618795800000|2021-04-19 01:30:00|6301.9|6298.9|6300|6297|6301.9|6298.9|6298.5|6295.5|0
1618796100000|2021-04-19 01:35:00|6299.9|6296.9|6302.9|6299.9|6302.9|6299.9|6298.5|6295.5|0
1618796400000|2021-04-19 01:40:00|6303|6300|6304.6|6301.6|6304.6|6301.6|6302.9|6299.9|0
1618796700000|2021-04-19 01:45:00|6304.5|6301.5|6306.1|6303.1|6306.1|6303.1|6303.1|6300.1|0
1618797000000|2021-04-19 01:50:00|6306.2|6303.2|6307.5|6304.5|6307.6|6304.6|6306.1|6303.1|0
1618797300000|2021-04-19 01:55:00|6307.6|6304.6|6306.1|6303.1|6307.6|6304.6|6306.1|6303.1|0
1618797600000|2021-04-19 02:00:00|6306.2|6303.2|6307.7|6304.7|6307.8|6304.8|6304.6|6301.6|0
1618797900000|2021-04-19 02:05:00|6308.3|6305.3|6307.5|6304.5|6309.1|6306.1|6307.4|6304.4|0
1618798200000|2021-04-19 02:10:00|6307.6|6304.6|6309|6306|6309|6306|6307.5|6304.5|0
1618798500000|2021-04-19 02:15:00|6309.1|6306.1|6309|6306|6309.1|6306.1|6309|6306|0
1618798800000|2021-04-19 02:20:00|6308.5|6305.5|6310.5|6307.5|6310.5|6307.5|6307.6|6304.6|0
1618799100000|2021-04-19 02:25:00|6310|6307|6309|6306|6310.5|6307.5|6308.9|6305.9|0
1618799400000|2021-04-19 02:30:00|6308.9|6305.9|6308.9|6305.9|6309|6306|6308.9|6305.9|0
1618799700000|2021-04-19 02:35:00|6308.3|6305.3|6307.5|6304.5|6308.3|6305.3|6307.5|6304.5|0
1618800000000|2021-04-19 02:40:00|6307.6|6304.6|6307.5|6304.5|6307.6|6304.6|6307.5|6304.5|0
1618800300000|2021-04-19 02:45:00|6307.6|6304.6|6306.2|6303.2|6307.6|6304.6|6306.1|6303.1|0
1618800600000|2021-04-19 02:50:00|6306.8|6303.8|6307.6|6304.6|6307.6|6304.6|6306.2|6303.2|0
1618800900000|2021-04-19 02:55:00|6307.5|6304.5|6306.1|6303.1|6307.6|6304.6|6304.6|6301.6|0
1618801200000|2021-04-19 03:00:00|6306.2|6303.2|6307.5|6304.5|6307.6|6304.6|6306.1|6303.1|0
1618801800000|2021-04-19 03:10:00|6307.6|6304.6|6309.1|6306.1|6309.1|6306.1|6307.6|6304.6|0
1618802100000|2021-04-19 03:15:00|6309.7|6306.7|6311.3|6308.3|6312|6309|6309.7|6306.7|0
1618802400000|2021-04-19 03:20:00|6312|6309|6312.5|6309.5|6312.5|6309.5|6310.6|6307.6|0
1618802700000|2021-04-19 03:25:00|6312.4|6309.4|6310.9|6307.9|6312.5|6309.5|6310.9|6307.9|0
1618803000000|2021-04-19 03:30:00|6310.8|6307.8|6310.9|6307.9|6310.9|6307.9|6309.4|6306.4|0
1618803300000|2021-04-19 03:35:00|6310.4|6307.4|6310.9|6307.9|6312.4|6309.4|6309.5|6306.5|0
1618803600000|2021-04-19 03:40:00|6310.4|6307.4|6309.5|6306.5|6310.4|6307.4|6309.5|6306.5|0
1618803900000|2021-04-19 03:45:00|6309.4|6306.4|6309.5|6306.5|6309.5|6306.5|6308|6305|0
1618804200000|2021-04-19 03:50:00|6309.4|6306.4|6308|6305|6309.4|6306.4|6308|6305|0
1618804500000|2021-04-19 03:55:00|6308.1|6305.1|6308|6305|6308.1|6305.1|6308|6305|0
1618804800000|2021-04-19 04:00:00|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|6308|6305|0
1618805100000|2021-04-19 04:05:00|6308|6305|6308.1|6305.1|6308.2|6305.2|6308|6305|0
1618805700000|2021-04-19 04:15:00|6308.2|6305.2|6308.1|6305.1|6308.2|6305.2|6308.1|6305.1|0
1618806000000|2021-04-19 04:20:00|6308.6|6305.6|6308.1|6305.1|6309.5|6306.5|6308.1|6305.1|0
1618806300000|2021-04-19 04:25:00|6308.7|6305.7|6309.5|6306.5|6309.5|6306.5|6308.7|6305.7|0
1618806600000|2021-04-19 04:30:00|6309.6|6306.6|6311|6308|6311.1|6308.1|6309.6|6306.6|0
1618806900000|2021-04-19 04:35:00|6310.5|6307.5|6309.5|6306.5|6311|6308|6308.9|6305.9|0
1618807200000|2021-04-19 04:40:00|6309.4|6306.4|6309.5|6306.5|6309.5|6306.5|6309.4|6306.4|0
1618807500000|2021-04-19 04:45:00|6309.4|6306.4|6309.5|6306.5|6309.5|6306.5|6309.4|6306.4|0
1618808100000|2021-04-19 04:55:00|6309.4|6306.4|6309.5|6306.5|6309.5|6306.5|6308|6305|0
1618808400000|2021-04-19 05:00:00|6309.4|6306.4|6309.7|6306.7|6311.1|6308.1|6308.1|6305.1|0
1618808700000|2021-04-19 05:05:00|6309.6|6306.6|6305.2|6302.2|6309.6|6306.6|6305.2|6302.2|0
1618809000000|2021-04-19 05:10:00|6305.1|6302.1|6303.4|6300.4|6305.2|6302.2|6303.3|6300.3|0
1618809300000|2021-04-19 05:15:00|6303.5|6300.5|6303.3|6300.3|6303.5|6300.5|6303.3|6300.3|0
1618809600000|2021-04-19 05:20:00|6303.4|6300.4|6302|6299|6303.4|6300.4|6302|6299|0
1618809900000|2021-04-19 05:25:00|6302.3|6299.3|6304.9|6301.9|6304.9|6301.9|6302.3|6299.3|0
1618810200000|2021-04-19 05:30:00|6304.8|6301.8|6303.5|6300.5|6305|6302|6303.5|6300.5|0
1618810500000|2021-04-19 05:35:00|6304|6301|6305.1|6302.1|6305.1|6302.1|6303.4|6300.4|0
1618810800000|2021-04-19 05:40:00|6305.2|6302.2|6306.6|6303.6|6306.6|6303.6|6305.2|6302.2|0
1618811100000|2021-04-19 05:45:00|6306.5|6303.5|6305.3|6302.3|6306.6|6303.6|6305.1|6302.1|0
1618811400000|2021-04-19 05:50:00|6305.2|6302.2|6303.9|6300.9|6305.3|6302.3|6303.8|6300.8|0
1618811700000|2021-04-19 05:55:00|6304.4|6301.4|6303.9|6300.9|6305.3|6302.3|6303.8|6300.8|0
1618812000000|2021-04-19 06:00:00|6304.2|6301.2|6297.6|6295.6|6304.2|6301.4|6297.1|6295.1|381
1618812300000|2021-04-19 06:05:00|6297.4|6295.4|6296.4|6294.4|6297.4|6295.4|6294.6|6292.6|175
1618812600000|2021-04-19 06:10:00|6296.1|6294.1|6297.9|6295.9|6298.9|6296.9|6296.1|6294.1|96
1618812900000|2021-04-19 06:15:00|6298.1|6296.1|6299.4|6297.4|6299.9|6297.9|6297.4|6295.4|80
1618813200000|2021-04-19 06:20:00|6299.6|6297.6|6297.9|6295.9|6299.6|6297.6|6296.9|6294.9|100
1618813500000|2021-04-19 06:25:00|6298.4|6296.4|6297.1|6295.1|6298.4|6296.4|6296.4|6294.4|77
1618813800000|2021-04-19 06:30:00|6296.9|6294.9|6292.4|6290.4|6296.9|6294.9|6291.9|6289.9|177
1618814100000|2021-04-19 06:35:00|6292.1|6290.1|6293.1|6291.1|6293.6|6291.6|6290.9|6288.9|124
1618814400000|2021-04-19 06:40:00|6292.9|6290.9|6290.9|6288.9|6293.1|6291.1|6290.4|6288.4|91
1618814700000|2021-04-19 06:45:00|6290.6|6288.6|6290.6|6288.6|6293.9|6291.9|6290.4|6288.4|118
1618815000000|2021-04-19 06:50:00|6290.9|6288.9|6289.9|6287.9|6290.9|6288.9|6289.6|6287.6|141
1618815300000|2021-04-19 06:55:00|6289.6|6287.6|6294.4|6292.4|6294.4|6292.4|6287.4|6285.4|497
1618815600000|2021-04-19 07:00:00|6293.9|6292.9|6296.4|6295.4|6300.4|6299.4|6292.9|6291.9|1826
1618815900000|2021-04-19 07:05:00|6296.6|6295.6|6296.9|6295.9|6299.9|6298.9|6292.9|6291.9|1010
1618816200000|2021-04-19 07:10:00|6297.1|6296.1|6301.9|6300.9|6302.4|6301.4|6295.4|6294.4|640
1618816500000|2021-04-19 07:15:00|6302.1|6301.1|6298.9|6297.9|6303.4|6302.4|6297.4|6296.4|727
1618816800000|2021-04-19 07:20:00|6299.1|6298.1|6299.9|6298.9|6300.6|6299.6|6293.4|6292.4|1132
1618817100000|2021-04-19 07:25:00|6300.4|6299.4|6301.6|6300.6|6303.9|6302.9|6298.4|6297.4|715
1618817400000|2021-04-19 07:30:00|6301.4|6300.4|6304.6|6303.6|6305.4|6304.4|6299.6|6298.6|523
1618817700000|2021-04-19 07:35:00|6304.4|6303.4|6299.9|6298.9|6304.9|6303.9|6298.9|6297.9|534
1618818000000|2021-04-19 07:40:00|6300.5|6299.5|6300.5|6299.5|6302|6301|6298.5|6297.5|436
1618818300000|2021-04-19 07:45:00|6300.2|6299.2|6305|6304|6305.5|6304.5|6299.5|6298.5|410
1618818600000|2021-04-19 07:50:00|6304.7|6303.7|6301.5|6300.5|6305|6304|6300.2|6299.2|424
1618818900000|2021-04-19 07:55:00|6301|6300|6295|6294|6301.5|6300.5|6295|6294|460
1618819200000|2021-04-19 08:00:00|6295.2|6294.2|6297.5|6296.5|6298|6297|6293.7|6292.7|486
1618819500000|2021-04-19 08:05:00|6297.7|6296.7|6299.2|6298.2|6301.5|6300.5|6297.2|6296.2|381
1618819800000|2021-04-19 08:10:00|6299|6298|6298.2|6297.2|6300.5|6299.5|6297|6296|435
1618820100000|2021-04-19 08:15:00|6298.5|6297.5|6301.5|6300.5|6302.5|6301.5|6296|6295|399
1618820400000|2021-04-19 08:20:00|6301.7|6300.7|6303|6302|6303|6302|6299.5|6298.5|306
1618820700000|2021-04-19 08:25:00|6302.7|6301.7|6303.5|6302.5|6304.5|6303.5|6302.5|6301.5|218
1618821000000|2021-04-19 08:30:00|6303.2|6302.2|6303|6302|6304|6303|6300.5|6299.5|355
1618821300000|2021-04-19 08:35:00|6302.7|6301.7|6304.5|6303.5|6304.5|6303.5|6301.5|6300.5|438
1618821600000|2021-04-19 08:40:00|6304.2|6303.2|6304.5|6303.5|6306.7|6305.7|6304.2|6303.2|266
1618821900000|2021-04-19 08:45:00|6305|6304|6307.5|6306.5|6307.5|6306.5|6304|6303|244
1618822200000|2021-04-19 08:50:00|6307.2|6306.2|6307.5|6306.5|6308.7|6307.7|6305.5|6304.5|276
1618822500000|2021-04-19 08:55:00|6307.7|6306.7|6305.7|6304.7|6308.5|6307.5|6304.7|6303.7|229
1618822800000|2021-04-19 09:00:00|6306|6305|6301.7|6300.7|6306|6305|6301.7|6300.7|230
1618823100000|2021-04-19 09:05:00|6301.5|6300.5|6301.5|6300.5|6302|6301|6299|6298|253
1618823400000|2021-04-19 09:10:00|6301.2|6300.2|6302.5|6301.5|6303.7|6302.7|6301|6300|197
1618823700000|2021-04-19 09:15:00|6302|6301|6301.7|6300.7|6302.7|6301.7|6301|6300|189
1618824000000|2021-04-19 09:20:00|6302|6301|6301.5|6300.5|6302|6301|6299.5|6298.5|179
1618824300000|2021-04-19 09:25:00|6301.7|6300.7|6301.7|6300.7|6303|6302|6300|6299|215
1618824600000|2021-04-19 09:30:00|6301.5|6300.5|6302|6301|6304|6303|6301.5|6300.5|183
1618824900000|2021-04-19 09:35:00|6301.7|6300.7|6299.7|6298.7|6301.7|6300.7|6298.2|6297.2|218
1618825200000|2021-04-19 09:40:00|6299.5|6298.5|6300.5|6299.5|6300.7|6299.7|6298.7|6297.7|192
1618825500000|2021-04-19 09:45:00|6300.2|6299.2|6302.2|6301.2|6302.7|6301.7|6299|6298|272
1618825800000|2021-04-19 09:50:00|6302|6301|6304|6303|6304.5|6303.5|6302|6301|170
1618826100000|2021-04-19 09:55:00|6303.7|6302.7|6305|6304|6305.5|6304.5|6302.2|6301.2|288
1618826400000|2021-04-19 10:00:00|6304.7|6303.7|6305.5|6304.5|6306.2|6305.2|6304|6303|153
1618826700000|2021-04-19 10:05:00|6305.2|6304.2|6309|6308|6309|6308|6305|6304|170
1618827000000|2021-04-19 10:10:00|6309.5|6308.5|6310.2|6309.2|6310.5|6309.5|6309.2|6308.2|203
1618827300000|2021-04-19 10:15:00|6310.5|6309.5|6311.5|6310.5|6311.5|6310.5|6309.5|6308.5|225
1618827600000|2021-04-19 10:20:00|6311.7|6310.7|6310.7|6309.7|6312|6311|6310|6309|175
1618827900000|2021-04-19 10:25:00|6310.5|6309.5|6312.5|6311.5|6312.5|6311.5|6309.7|6308.7|226
1618828200000|2021-04-19 10:30:00|6312.7|6311.7|6313|6312|6313.5|6312.5|6312|6311|207
1618828500000|2021-04-19 10:35:00|6312.7|6311.7|6309|6308|6312.7|6311.7|6308|6307|190
1618828800000|2021-04-19 10:40:00|6308.7|6307.7|6303.5|6302.5|6309|6308|6303|6302|248
1618829100000|2021-04-19 10:45:00|6303.2|6302.2|6305.2|6304.2|6306|6305|6303.2|6302.2|178
1618829400000|2021-04-19 10:50:00|6305.5|6304.5|6305.5|6304.5|6307|6306|6304.5|6303.5|121
1618829700000|2021-04-19 10:55:00|6305.2|6304.2|6306|6305|6306.7|6305.7|6304.5|6303.5|182
1618830000000|2021-04-19 11:00:00|6306.2|6305.2|6307|6306|6307.2|6306.2|6303.2|6302.2|276
1618830300000|2021-04-19 11:05:00|6306.7|6305.7|6311|6310|6311|6310|6306.5|6305.5|197
1618830600000|2021-04-19 11:10:00|6311.2|6310.2|6316.5|6315.5|6317|6316|6309.7|6308.7|318
1618830900000|2021-04-19 11:15:00|6316.7|6315.7|6314|6313|6317|6316|6314|6313|288
1618831200000|2021-04-19 11:20:00|6314.2|6313.2|6314|6313|6316.5|6315.5|6313.5|6312.5|193
1618831500000|2021-04-19 11:25:00|6313.7|6312.7|6312|6311|6313.7|6312.7|6311|6310|179
1618831800000|2021-04-19 11:30:00|6311.7|6310.7|6312|6311|6314.5|6313.5|6311.2|6310.2|166
1618832100000|2021-04-19 11:35:00|6311.7|6310.7|6310|6309|6312.5|6311.5|6310|6309|176
1618832400000|2021-04-19 11:40:00|6309.9|6308.9|6305.9|6304.9|6310.1|6309.1|6305.9|6304.9|240
1618832700000|2021-04-19 11:45:00|6306.1|6305.1|6306.4|6305.4|6307.1|6306.1|6304.6|6303.6|191
1618833000000|2021-04-19 11:50:00|6306.6|6305.6|6305.9|6304.9|6306.6|6305.6|6304.9|6303.9|159
1618833300000|2021-04-19 11:55:00|6305.4|6304.4|6306.9|6305.9|6308.4|6307.4|6305.4|6304.4|2175
1618833600000|2021-04-19 12:00:00|6307.1|6306.1|6308.6|6307.6|6309.4|6308.4|6306.1|6305.1|180
1618833900000|2021-04-19 12:05:00|6308.9|6307.9|6308.6|6307.6|6310.1|6309.1|6308.1|6307.1|162
1618834200000|2021-04-19 12:10:00|6308.4|6307.4|6308.9|6307.9|6309.4|6308.4|6307.9|6306.9|136
1618834500000|2021-04-19 12:15:00|6308.6|6307.6|6309.9|6308.9|6310.4|6309.4|6306.9|6305.9|948
1618834800000|2021-04-19 12:20:00|6309.6|6308.6|6309.9|6308.9|6310.9|6309.9|6307.9|6306.9|187
1618835100000|2021-04-19 12:25:00|6310.1|6309.1|6307.9|6306.9|6311.4|6310.4|6307.4|6306.4|199
1618835400000|2021-04-19 12:30:00|6308.1|6307.1|6310.9|6309.9|6310.9|6309.9|6306.9|6305.9|179
1618835700000|2021-04-19 12:35:00|6310.6|6309.6|6311.4|6310.4|6312.9|6311.9|6309.9|6308.9|188
1618836000000|2021-04-19 12:40:00|6311.1|6310.1|6313.4|6312.4|6315.4|6314.4|6310.9|6309.9|239
1618836300000|2021-04-19 12:45:00|6312.9|6311.9|6312.9|6311.9|6314.4|6313.4|6312.4|6311.4|181
1618836600000|2021-04-19 12:50:00|6312.4|6311.4|6313.4|6312.4|6313.9|6312.9|6312.4|6311.4|180
1618836900000|2021-04-19 12:55:00|6313.1|6312.1|6314.4|6313.4|6314.4|6313.4|6312.6|6311.6|186
1618837200000|2021-04-19 13:00:00|6314.1|6313.1|6312.4|6311.4|6314.9|6313.9|6311.4|6310.4|217
1618837500000|2021-04-19 13:05:00|6312.6|6311.6|6311.9|6310.9|6312.9|6311.9|6310.9|6309.9|229
1618837800000|2021-04-19 13:10:00|6312.1|6311.1|6313.9|6312.9|6314.4|6313.4|6310.4|6309.4|339
1618838100000|2021-04-19 13:15:00|6313.4|6312.4|6315.4|6314.4|6315.6|6314.6|6312.9|6311.9|353
1618838400000|2021-04-19 13:20:00|6315.1|6314.1|6316.4|6315.4|6317.4|6316.4|6314.9|6313.9|257
1618838700000|2021-04-19 13:25:00|6316.1|6315.1|6318.1|6317.1|6318.9|6317.9|6316.1|6315.1|320
1618839000000|2021-04-19 13:30:00|6317.9|6316.9|6315.4|6314.4|6320.4|6319.4|6314.4|6313.4|802
1618839300000|2021-04-19 13:35:00|6315.6|6314.6|6316.9|6315.9|6318.9|6317.9|6314.4|6313.4|605
1618839600000|2021-04-19 13:40:00|6316.6|6315.6|6314.4|6313.4|6318.1|6317.1|6313.9|6312.9|458
1618839900000|2021-04-19 13:45:00|6314.1|6313.1|6317.9|6316.9|6318.4|6317.4|6313.4|6312.4|444
1618840200000|2021-04-19 13:50:00|6317.6|6316.6|6314.6|6313.6|6317.9|6316.9|6313.9|6312.9|333
1618840500000|2021-04-19 13:55:00|6314.4|6313.4|6312.9|6311.9|6316.4|6315.4|6312.9|6311.9|294
1618840800000|2021-04-19 14:00:00|6312.1|6311.1|6304.4|6303.4|6312.6|6311.6|6304.1|6303.1|695
1618841100000|2021-04-19 14:05:00|6303.9|6302.9|6302.9|6301.9|6304.4|6303.4|6299.4|6298.4|831
1618841400000|2021-04-19 14:10:00|6302.5|6301.5|6302|6301|6302.5|6301.5|6297.5|6296.5|828
1618841700000|2021-04-19 14:15:00|6302.5|6301.5|6303.5|6302.5|6304.7|6303.7|6300.5|6299.5|755
1618842000000|2021-04-19 14:20:00|6303.2|6302.2|6304.2|6303.2|6305.5|6304.5|6302.5|6301.5|521
1618842300000|2021-04-19 14:25:00|6304.5|6303.5|6305.5|6304.5|6306.5|6305.5|6303|6302|416
1618842600000|2021-04-19 14:30:00|6306|6305|6306|6305|6307.2|6306.2|6305.5|6304.5|303
1618842900000|2021-04-19 14:35:00|6305.7|6304.7|6307|6306|6309.5|6308.5|6305.2|6304.2|493
1618843200000|2021-04-19 14:40:00|6306.7|6305.7|6304|6303|6307.5|6306.5|6303.2|6302.2|354
1618843500000|2021-04-19 14:45:00|6303.7|6302.7|6300|6299|6304|6303|6295.5|6294.5|718
1618843800000|2021-04-19 14:50:00|6299.7|6298.7|6302|6301|6302.7|6301.7|6298.5|6297.5|380
1618844100000|2021-04-19 14:55:00|6301.7|6300.7|6299|6298|6302.7|6301.7|6299|6298|351
1618844400000|2021-04-19 15:00:00|6299.2|6298.2|6300|6299|6302.2|6301.2|6298.5|6297.5|343
1618844700000|2021-04-19 15:05:00|6300.2|6299.2|6300.2|6299.2|6302|6301|6297.5|6296.5|405
1618845000000|2021-04-19 15:10:00|6300|6299|6300.5|6299.5|6301|6300|6298|6297|375
1618845300000|2021-04-19 15:15:00|6300.7|6299.7|6305|6304|6305|6304|6299|6298|526
1618845600000|2021-04-19 15:20:00|6305.2|6304.2|6303|6302|6305.7|6304.7|6301.2|6300.2|595
1618845900000|2021-04-19 15:25:00|6302.7|6301.7|6307.5|6306.5|6308|6307|6302.2|6301.2|2545
1618846200000|2021-04-19 15:30:00|6298.4|6297.4|6289.4|6287.4|6299.4|6297.4|6289.4|6287.4|2670
1618846500000|2021-04-19 15:35:00|6288.9|6286.9|6284.4|6282.4|6291.4|6289.4|6284.1|6282.1|2058
1618846800000|2021-04-19 15:40:00|6284.6|6282.6|6279.4|6277.4|6284.9|6282.9|6278.9|6276.9|3553
1618847100000|2021-04-19 15:45:00|6279.6|6277.6|6284.9|6282.9|6285.4|6283.4|6276.9|6274.9|441
1618847400000|2021-04-19 15:50:00|6285.1|6283.1|6289.6|6287.6|6289.9|6287.9|6284.9|6282.9|190
1618847700000|2021-04-19 15:55:00|6289.4|6287.4|6287.1|6285.1|6289.9|6287.9|6284.4|6282.4|317
1618848000000|2021-04-19 16:00:00|6286.9|6284.9|6285.1|6283.1|6290.4|6288.4|6283.4|6281.4|287
1618848300000|2021-04-19 16:05:00|6284.9|6282.9|6289.1|6287.1|6289.1|6287.1|6281.1|6279.1|2320
1618848600000|2021-04-19 16:10:00|6288.9|6286.9|6291.9|6289.9|6292.4|6290.4|6288.9|6286.9|384
1618848900000|2021-04-19 16:15:00|6292.1|6290.1|6296.9|6294.9|6297.9|6295.9|6291.9|6289.9|246
1618849200000|2021-04-19 16:20:00|6296.6|6294.6|6295.9|6293.9|6298.4|6296.4|6295.9|6293.9|116
1618849500000|2021-04-19 16:25:00|6295.6|6293.6|6293.1|6291.1|6295.9|6293.9|6288.9|6286.9|339
1618849800000|2021-04-19 16:30:00|6293.4|6291.4|6289.1|6287.1|6293.9|6291.9|6287.9|6285.9|351
1618850100000|2021-04-19 16:35:00|6288.9|6286.9|6287.1|6285.1|6291.1|6289.1|6286.9|6284.9|85
1618850400000|2021-04-19 16:40:00|6286.9|6284.9|6283.1|6281.1|6287.1|6285.1|6282.6|6280.6|124
1618850700000|2021-04-19 16:45:00|6282.9|6280.9|6284.9|6282.9|6285.4|6283.4|6280.1|6278.1|326
1618851000000|2021-04-19 16:50:00|6284.6|6282.6|6284.1|6282.1|6286.9|6284.9|6283.4|6281.4|166
1618851300000|2021-04-19 16:55:00|6284.4|6282.4|6284.1|6282.1|6284.9|6282.9|6283.1|6281.1|103
1618851600000|2021-04-19 17:00:00|6284.4|6282.4|6286.4|6284.4|6287.4|6285.4|6282.9|6280.9|57
1618851900000|2021-04-19 17:05:00|6286.6|6284.6|6285.1|6283.1|6287.9|6285.9|6285.1|6283.1|66
1618852200000|2021-04-19 17:10:00|6284.9|6282.9|6288.9|6286.9|6289.1|6287.1|6284.9|6282.9|35
1618852500000|2021-04-19 17:15:00|6289.1|6287.1|6287.4|6285.4|6289.4|6287.4|6287.4|6285.4|40
1618852800000|2021-04-19 17:20:00|6287.9|6285.9|6286.4|6284.4|6288.1|6286.1|6285.9|6283.9|46
1618853100000|2021-04-19 17:25:00|6286.1|6284.1|6286.4|6284.4|6287.1|6285.1|6284.9|6282.9|16
1618853400000|2021-04-19 17:30:00|6286.6|6284.6|6287.6|6285.6|6288.6|6286.6|6284.4|6282.4|29
1618853700000|2021-04-19 17:35:00|6287.9|6285.9|6289.4|6287.4|6290.6|6288.6|6287.1|6285.1|50
1618854000000|2021-04-19 17:40:00|6289.1|6287.1|6288.1|6286.1|6289.9|6287.9|6287.6|6285.6|32
1618854300000|2021-04-19 17:45:00|6288.4|6286.4|6287.1|6285.1|6288.9|6286.9|6285.9|6283.9|37
1618854600000|2021-04-19 17:50:00|6287.4|6285.4|6285.1|6283.1|6288.4|6286.4|6283.9|6281.9|88
1618854900000|2021-04-19 17:55:00|6285.4|6283.4|6285.9|6283.9|6287.4|6285.4|6284.6|6282.6|29
1618855200000|2021-04-19 18:00:00|6285.6|6283.6|6285.9|6283.9|6286.6|6284.6|6284.6|6282.6|34
1618855500000|2021-04-19 18:05:00|6286.1|6284.1|6284.1|6282.1|6287.4|6285.4|6283.6|6281.6|48
1618855800000|2021-04-19 18:10:00|6284.4|6282.4|6285.1|6283.1|6285.9|6283.9|6284.4|6282.4|19
1618856100000|2021-04-19 18:15:00|6285.4|6283.4|6286.1|6284.1|6287.4|6285.4|6285.4|6283.4|48
1618856400000|2021-04-19 18:20:00|6286.4|6284.4|6288.4|6286.4|6288.4|6286.4|6285.4|6283.4|20
1618856700000|2021-04-19 18:25:00|6288.1|6286.1|6288.4|6286.4|6288.4|6286.4|6287.4|6285.4|36
1618857000000|2021-04-19 18:30:00|6288.6|6286.6|6288.6|6286.6|6289.6|6287.6|6287.4|6285.4|103
1618857300000|2021-04-19 18:35:00|6288.9|6286.9|6286.4|6284.4|6288.9|6286.9|6284.4|6282.4|87
1618857600000|2021-04-19 18:40:00|6286.1|6284.1|6288.9|6286.9|6289.9|6287.9|6285.9|6283.9|103
1618857900000|2021-04-19 18:45:00|6288.6|6286.6|6290.6|6288.6|6290.9|6288.9|6287.4|6285.4|34
1618858200000|2021-04-19 18:50:00|6290.4|6288.4|6290.1|6288.1|6291.9|6289.9|6289.9|6287.9|39
1618858500000|2021-04-19 18:55:00|6290.4|6288.4|6290.9|6288.9|6291.9|6289.9|6290.1|6288.1|48
1618858800000|2021-04-19 19:00:00|6290.6|6288.6|6289.4|6287.4|6291.4|6289.4|6288.6|6286.6|35
1618859100000|2021-04-19 19:05:00|6289.1|6287.1|6289.4|6287.4|6291.4|6289.4|6289.1|6287.1|64
1618859400000|2021-04-19 19:10:00|6289.6|6287.6|6288.6|6286.6|6291.4|6289.4|6287.6|6285.6|67
1618859700000|2021-04-19 19:15:00|6288.9|6286.9|6286.1|6284.1|6289.9|6287.9|6285.6|6283.6|110
1618860000000|2021-04-19 19:20:00|6286.4|6284.4|6287.1|6285.1|6288.9|6286.9|6285.1|6283.1|33
1618860300000|2021-04-19 19:25:00|6286.9|6284.9|6286.9|6284.9|6288.4|6286.4|6285.6|6283.6|57
1618860600000|2021-04-19 19:30:00|6286.4|6284.4|6286.4|6284.4|6287.4|6285.4|6284.4|6282.4|103
1618860900000|2021-04-19 19:35:00|6285.9|6283.9|6288.4|6286.4|6288.9|6286.9|6285.4|6283.4|36
1618861200000|2021-04-19 19:40:00|6288.1|6286.1|6291.9|6289.9|6291.9|6289.9|6287.9|6285.9|70
1618861500000|2021-04-19 19:45:00|6292.1|6290.1|6290.6|6288.6|6292.4|6290.4|6290.1|6288.1|90
1618861800000|2021-04-19 19:50:00|6290.4|6288.4|6291.6|6289.6|6292.4|6290.4|6290.1|6288.1|55
1618862100000|2021-04-19 19:55:00|6291.9|6289.9|6292.4|6290.4|6293.9|6291.9|6291.4|6289.4|167
1618862400000|2021-04-19 20:00:00|6294|6290|6295.3|6291.3|6298.3|6294.3|6294|6290|0
1618862700000|2021-04-19 20:05:00|6295.6|6291.6|6296.2|6292.2|6297|6293|6294.7|6290.7|0
1618863000000|2021-04-19 20:10:00|6296.6|6292.6|6297.4|6293.4|6297.8|6293.8|6296.1|6292.1|0
1618863300000|2021-04-19 20:15:00|6297.3|6293.3|6297.7|6293.7|6297.8|6293.8|6296.9|6292.9|0
1618863600000|2021-04-19 20:20:00|6297.5|6293.5|6296.7|6292.7|6297.8|6293.8|6296.7|6292.7|0
1618863900000|2021-04-19 20:25:00|6296.9|6292.9|6296.7|6292.7|6297|6293|6296.7|6292.7|0
1618864200000|2021-04-19 20:30:00|6296.5|6292.5|6295.1|6291.1|6296.8|6292.8|6294.3|6290.3|0
1618864500000|2021-04-19 20:35:00|6295.4|6291.4|6297.4|6293.4|6297.4|6293.4|6294.7|6290.7|0
1618864800000|2021-04-19 20:40:00|6297.3|6293.3|6296.6|6292.6|6297.7|6293.7|6296.6|6292.6|0
1618865100000|2021-04-19 20:45:00|6296.5|6292.5|6295.8|6291.8|6296.6|6292.6|6295.5|6291.5|0
1618865400000|2021-04-19 20:50:00|6295.9|6291.9|6295.8|6291.8|6296.1|6292.1|6295.1|6291.1|0
1618865700000|2021-04-19 20:55:00|6296.1|6292.1|6295.3|6291.3|6296.1|6292.1|6293.7|6289.7|0
1618866000000|2021-04-19 21:00:00|6296|6292|6295.4|6291.4|6296|6292|6295.4|6291.4|0
1618866300000|2021-04-19 21:05:00|6295.5|6291.5|6295.5|6291.5|6295.5|6291.5|6295.4|6291.4|0
1618866900000|2021-04-19 21:15:00|6295.4|6291.4|6295.2|6291.2|6295.4|6291.4|6295|6291|0
1618867200000|2021-04-19 21:20:00|6295.1|6291.1|6295.4|6291.4|6295.4|6291.4|6295.1|6291.1|0
1618867500000|2021-04-19 21:25:00|6295.3|6291.3|6295.2|6291.2|6295.3|6291.3|6295.1|6291.1|0
1618867800000|2021-04-19 21:30:00|6295.3|6291.3|6295.1|6291.1|6295.3|6291.3|6295.1|6291.1|0
1618868100000|2021-04-19 21:35:00|6294.9|6290.9|6294.9|6290.9|6294.9|6290.9|6294.9|6290.9|0
1618868400000|2021-04-19 21:40:00|6295.1|6291.1|6295.1|6291.1|6295.1|6291.1|6295.1|6291.1|0
1618868700000|2021-04-19 21:45:00|6294.9|6290.9|6295.1|6291.1|6295.2|6291.2|6294.9|6290.9|0
1618869000000|2021-04-19 21:50:00|6295.2|6291.2|6295.1|6291.1|6295.2|6291.2|6295.1|6291.1|0
1618869300000|2021-04-19 21:55:00|6295.3|6291.3|6294.8|6290.8|6295.4|6291.4|6294.8|6290.8|0
1618869600000|2021-04-19 22:00:00|6294.9|6290.9|6295.5|6291.5|6296.6|6292.6|6294.7|6290.7|0
1618869900000|2021-04-19 22:05:00|6295.2|6291.2|6294.6|6290.6|6295.2|6291.2|6294.3|6290.3|0
1618870200000|2021-04-19 22:10:00|6294.7|6290.7|6295.5|6291.5|6295.8|6291.8|6294.6|6290.6|0
1618870500000|2021-04-19 22:15:00|6295.6|6291.6|6296.4|6292.4|6296.6|6292.6|6295.6|6291.6|0
1618870800000|2021-04-19 22:20:00|6296.5|6292.5|6297|6293|6297|6293|6296.4|6292.4|0
1618871100000|2021-04-19 22:25:00|6297.3|6293.3|6297.6|6293.6|6297.6|6293.6|6297|6293|0
1618871400000|2021-04-19 22:30:00|6297.7|6293.7|6299.3|6295.3|6299.3|6295.3|6297.7|6293.7|0
1618871700000|2021-04-19 22:35:00|6299.4|6295.4|6298.4|6294.4|6299.4|6295.4|6298.4|6294.4|0
1618872000000|2021-04-19 22:40:00|6298.5|6294.5|6299.5|6295.5|6299.5|6295.5|6298.5|6294.5|0
1618872300000|2021-04-19 22:45:00|6299.6|6295.6|6299.4|6295.4|6299.8|6295.8|6299.1|6295.1|0
1618872600000|2021-04-19 22:50:00|6299.1|6295.1|6298.8|6294.8|6299.1|6295.1|6298.8|6294.8|0
1618872900000|2021-04-19 22:55:00|6298.7|6294.7|6299.1|6295.1|6299.4|6295.4|6298.3|6294.3|0
1618873200000|2021-04-19 23:00:00|6299.2|6295.2|6299.1|6295.1|6299.4|6295.4|6299.1|6295.1|0
1618873500000|2021-04-19 23:05:00|6299.2|6295.2|6298.8|6294.8|6299.4|6295.4|6298.8|6294.8|0
1618873800000|2021-04-19 23:10:00|6298.9|6294.9|6298.8|6294.8|6299.1|6295.1|6298.8|6294.8|0
1618874100000|2021-04-19 23:15:00|6298.9|6294.9|6297.6|6294.6|6299.1|6295.5|6297.2|6294.2|0
1618874400000|2021-04-19 23:20:00|6297.7|6294.7|6297.6|6294.6|6297.9|6294.9|6297.6|6294.6|0
1618874700000|2021-04-19 23:25:00|6297.7|6294.7|6297.9|6294.9|6297.9|6294.9|6297.6|6294.6|0
1618875000000|2021-04-19 23:30:00|6297.6|6294.6|6296|6293|6297.9|6294.9|6295.6|6292.6|0
1618875300000|2021-04-19 23:35:00|6295.6|6292.6|6297.9|6294.9|6297.9|6294.9|6295.6|6292.6|0
1618875600000|2021-04-19 23:40:00|6298|6295|6299.6|6296.6|6299.6|6296.6|6298|6295|0
1618875900000|2021-04-19 23:45:00|6299.3|6296.3|6302.5|6299.5|6302.5|6299.5|6299.3|6296.3|0
1618876200000|2021-04-19 23:50:00|6302.9|6299.9|6302.1|6299.1|6303.3|6300.3|6301.5|6298.5|0
1618876500000|2021-04-19 23:55:00|6302.2|6299.2|6302.5|6299.5|6302.8|6299.8|6302|6299|0
1618876800000|2021-04-20 00:00:00|6302.6|6299.6|6303.4|6300.4|6304.2|6301.2|6301.7|6298.7|0
1618877100000|2021-04-20 00:05:00|6303.6|6300.6|6303.8|6300.8|6304.3|6301.3|6303.1|6300.1|0
1618877400000|2021-04-20 00:10:00|6304|6301|6303.8|6300.8|6304.7|6301.7|6302.8|6299.8|0
1618877700000|2021-04-20 00:15:00|6303.9|6300.9|6297.9|6294.9|6304.1|6301.1|6297.1|6294.1|0
1618878000000|2021-04-20 00:20:00|6297.6|6294.6|6295.8|6292.8|6298.5|6295.5|6294.2|6291.2|0
1618878300000|2021-04-20 00:25:00|6296.1|6293.1|6295.8|6292.8|6297.2|6294.2|6295.7|6292.7|0
1618878600000|2021-04-20 00:30:00|6295.7|6292.7|6300.1|6297.1|6300.2|6297.2|6295.7|6292.7|0
1618878900000|2021-04-20 00:35:00|6300.2|6297.2|6297.4|6294.4|6300.2|6297.2|6295.8|6292.8|0
1618879200000|2021-04-20 00:40:00|6296.8|6293.8|6297.3|6294.3|6297.4|6294.4|6295.9|6292.9|0
1618879500000|2021-04-20 00:45:00|6296.8|6293.8|6295.9|6292.9|6297.3|6294.3|6295.9|6292.9|0
1618879800000|2021-04-20 00:50:00|6295.8|6292.8|6294.3|6291.3|6295.9|6292.9|6294.3|6291.3|0
1618880100000|2021-04-20 00:55:00|6294.4|6291.4|6294.3|6291.3|6295.7|6292.7|6292.8|6289.8|0
1618880400000|2021-04-20 01:00:00|6294.2|6291.2|6294.3|6291.3|6295.7|6292.7|6294.2|6291.2|0
1618880700000|2021-04-20 01:05:00|6294.4|6291.4|6292.8|6289.8|6295.8|6292.8|6291.4|6288.4|0
1618881000000|2021-04-20 01:10:00|6292.9|6289.9|6294.4|6291.4|6295.8|6292.8|6292.8|6289.8|0
1618881300000|2021-04-20 01:15:00|6294.5|6291.5|6295.8|6292.8|6298.9|6295.9|6294.5|6291.5|0
1618881600000|2021-04-20 01:20:00|6296.4|6293.4|6295.8|6292.8|6298.8|6295.8|6294.4|6291.4|0
1618881900000|2021-04-20 01:25:00|6295.9|6292.9|6297.4|6294.4|6298.8|6295.8|6295.8|6292.8|0
1618882200000|2021-04-20 01:30:00|6297.3|6294.3|6296|6293|6299.1|6296.1|6296|6293|0
1618882500000|2021-04-20 01:35:00|6296.3|6293.3|6294.5|6291.5|6297.5|6294.5|6294.5|6291.5|0
1618882800000|2021-04-20 01:40:00|6294.7|6291.7|6293|6290|6295.2|6292.2|6292.9|6289.9|0
1618883100000|2021-04-20 01:45:00|6292.9|6289.9|6297.4|6294.4|6297.4|6294.4|6292.9|6289.9|0
1618883400000|2021-04-20 01:50:00|6297.5|6294.5|6300.4|6297.4|6300.5|6297.5|6297.4|6294.4|0
1618883700000|2021-04-20 01:55:00|6300.3|6297.3|6298.9|6295.9|6300.5|6297.5|6298.8|6295.8|0
1618884000000|2021-04-20 02:00:00|6298.8|6295.8|6297.4|6294.4|6298.9|6295.9|6297.3|6294.3|0
1618884300000|2021-04-20 02:05:00|6297.3|6294.3|6297.5|6294.5|6297.5|6294.5|6294.5|6291.5|0
1618884600000|2021-04-20 02:10:00|6297.4|6294.4|6297.5|6294.5|6297.6|6294.6|6296.1|6293.1|0
1618884900000|2021-04-20 02:15:00|6297.6|6294.6|6296.1|6293.1|6297.6|6294.6|6296.1|6293.1|0
1618885200000|2021-04-20 02:20:00|6296.4|6293.4|6299|6296|6299|6296|6296.1|6293.1|0
1618885500000|2021-04-20 02:25:00|6298.9|6295.9|6297.6|6294.6|6299|6296|6297.5|6294.5|0
1618885800000|2021-04-20 02:30:00|6297.5|6294.5|6295.9|6292.9|6297.6|6294.6|6295.9|6292.9|0
1618886100000|2021-04-20 02:35:00|6296|6293|6295.9|6292.9|6297.5|6294.5|6295.9|6292.9|0
1618886400000|2021-04-20 02:40:00|6296|6293|6296.1|6293.1|6296.1|6293.1|6294.5|6291.5|0
1618886700000|2021-04-20 02:45:00|6296|6293|6297.5|6294.5|6297.5|6294.5|6296|6293|0
1618887000000|2021-04-20 02:50:00|6297|6294|6296|6293|6297.5|6294.5|6296|6293|0
1618887300000|2021-04-20 02:55:00|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|6296|6293|0
1618887600000|2021-04-20 03:00:00|6296|6293|6297.6|6294.6|6297.6|6294.6|6296|6293|0
1618887900000|2021-04-20 03:05:00|6297.5|6294.5|6298.3|6295.3|6299|6296|6297.5|6294.5|0
1618888200000|2021-04-20 03:10:00|6299|6296|6299.1|6296.1|6300.7|6297.7|6298.3|6295.3|0
1618888500000|2021-04-20 03:15:00|6299.2|6296.2|6299.1|6296.1|6299.2|6296.2|6297.7|6294.7|0
1618888800000|2021-04-20 03:20:00|6299.2|6296.2|6299.2|6296.2|6299.3|6296.3|6299.1|6296.1|0
1618889100000|2021-04-20 03:25:00|6299.5|6296.5|6300.7|6297.7|6300.7|6297.7|6299.5|6296.5|0
1618889400000|2021-04-20 03:30:00|6300.6|6297.6|6300.6|6297.6|6300.7|6297.7|6299.2|6296.2|0
1618889700000|2021-04-20 03:35:00|6300.3|6297.3|6299.2|6296.2|6300.7|6297.7|6299.2|6296.2|0
1618890000000|2021-04-20 03:40:00|6298.6|6295.6|6297.7|6294.7|6299.2|6296.2|6297.7|6294.7|0
1618890300000|2021-04-20 03:45:00|6297.2|6294.2|6297.9|6294.9|6297.9|6294.9|6296.3|6293.3|0
1618890600000|2021-04-20 03:50:00|6298|6295|6298|6295|6299.4|6296.4|6297.9|6294.9|0
1618890900000|2021-04-20 03:55:00|6297.9|6294.9|6296.4|6293.4|6298|6295|6295|6292|0
1618891200000|2021-04-20 04:00:00|6296.1|6293.1|6294.9|6291.9|6296.4|6293.4|6294.9|6291.9|0
1618891500000|2021-04-20 04:05:00|6295|6292|6294.9|6291.9|6295|6292|6294.9|6291.9|0
1618891800000|2021-04-20 04:10:00|6295|6292|6293.5|6290.5|6295|6292|6293.4|6290.4|0
1618892100000|2021-04-20 04:15:00|6293.4|6290.4|6295|6292|6295|6292|6293.4|6290.4|0
1618892400000|2021-04-20 04:20:00|6294.7|6291.7|6294.9|6291.9|6295|6292|6293.5|6290.5|0
1618892700000|2021-04-20 04:25:00|6294.7|6291.7|6293.5|6290.5|6294.9|6291.9|6292|6289|0
1618893000000|2021-04-20 04:30:00|6294.1|6291.1|6295|6292|6295|6292|6294.1|6291.1|0
1618893300000|2021-04-20 04:35:00|6294.9|6291.9|6294.9|6291.9|6295|6292|6293.5|6290.5|0
1618893600000|2021-04-20 04:40:00|6295|6292|6294.9|6291.9|6295|6292|6294.2|6291.2|0
1618893900000|2021-04-20 04:45:00|6294.2|6291.2|6294.9|6291.9|6295|6292|6293.5|6290.5|0
1618894200000|2021-04-20 04:50:00|6295|6292|6295|6292|6295|6292|6293.5|6290.5|0
1618894500000|2021-04-20 04:55:00|6295.1|6292.1|6293.6|6290.6|6295.1|6292.1|6293.6|6290.6|0
1618894800000|2021-04-20 05:00:00|6293.7|6290.7|6296.9|6293.9|6296.9|6293.9|6293.6|6290.6|0
1618895100000|2021-04-20 05:05:00|6297.1|6294.1|6296|6293|6298.2|6295.2|6296|6293|0
1618895400000|2021-04-20 05:10:00|6295.5|6292.5|6293.2|6290.2|6296.1|6293.1|6293.1|6290.1|0
1618895700000|2021-04-20 05:15:00|6293.4|6290.4|6297.2|6294.2|6297.2|6294.2|6293|6290|0
1618896000000|2021-04-20 05:20:00|6297.3|6294.3|6297.1|6294.1|6298.7|6295.7|6297.1|6294.1|0
1618896300000|2021-04-20 05:25:00|6297|6294|6298.6|6295.6|6298.6|6295.6|6297|6294|0
1618896600000|2021-04-20 05:30:00|6298.3|6295.3|6298.4|6295.4|6299.8|6296.8|6296.9|6293.9|0
1618896900000|2021-04-20 05:35:00|6298.3|6295.3|6298.3|6295.3|6298.4|6295.4|6296.8|6293.8|0
1618897200000|2021-04-20 05:40:00|6298.4|6295.4|6298.3|6295.3|6299.8|6296.8|6298.3|6295.3|0
1618897500000|2021-04-20 05:45:00|6298.2|6295.2|6296.9|6293.9|6298.3|6295.3|6296.8|6293.8|0
1618897800000|2021-04-20 05:50:00|6296.8|6293.8|6295.4|6292.4|6296.9|6293.9|6295.4|6292.4|0
1618898100000|2021-04-20 05:55:00|6295.5|6292.5|6302.9|6299.9|6302.9|6299.9|6295.4|6292.4|0
1618898400000|2021-04-20 06:00:00|6302.8|6299.8|6299.1|6297.1|6303.3|6299.8|6296.4|6294.4|341
1618898700000|2021-04-20 06:05:00|6299.4|6297.4|6297.1|6295.1|6300.6|6298.6|6296.4|6294.4|165
1618899000000|2021-04-20 06:10:00|6296.9|6294.9|6298.6|6296.6|6299.1|6297.1|6296.9|6294.9|79
1618899300000|2021-04-20 06:15:00|6298.4|6296.4|6298.4|6296.4|6299.1|6297.1|6296.9|6294.9|54
1618899600000|2021-04-20 06:20:00|6298.6|6296.6|6296.4|6294.4|6299.6|6297.6|6296.4|6294.4|88
1618899900000|2021-04-20 06:25:00|6296.9|6294.9|6297.4|6295.4|6297.6|6295.6|6296.4|6294.4|41
1618900200000|2021-04-20 06:30:00|6297.6|6295.6|6295.6|6293.6|6297.6|6295.6|6295.6|6293.6|50
1618900500000|2021-04-20 06:35:00|6295.9|6293.9|6295.6|6293.6|6297.1|6295.1|6295.6|6293.6|14
1618900800000|2021-04-20 06:40:00|6295.9|6293.9|6295.1|6293.1|6295.9|6293.9|6294.9|6292.9|38
1618901100000|2021-04-20 06:45:00|6294.9|6292.9|6293.4|6291.4|6295.1|6293.1|6292.9|6290.9|80
1618901400000|2021-04-20 06:50:00|6293.6|6291.6|6292.4|6290.4|6293.9|6291.9|6292.4|6290.4|74
1618901700000|2021-04-20 06:55:00|6291.4|6289.4|6286.9|6284.9|6292.9|6290.9|6286.6|6284.6|344
1618902000000|2021-04-20 07:00:00|6286.1|6285.1|6278.4|6277.4|6286.1|6285.1|6277.1|6276.1|2143
1618902300000|2021-04-20 07:05:00|6278.1|6277.1|6283.9|6282.9|6284.6|6283.6|6275.9|6274.9|1431
1618902600000|2021-04-20 07:10:00|6284.1|6283.1|6273.9|6272.9|6285.9|6284.9|6273.9|6272.9|874
1618902900000|2021-04-20 07:15:00|6273.4|6272.4|6272.9|6271.9|6276.9|6275.9|6270.4|6269.4|616
1618903200000|2021-04-20 07:20:00|6272.6|6271.6|6280.4|6279.4|6280.4|6279.4|6271.9|6270.9|629
1618903500000|2021-04-20 07:25:00|6279.9|6278.9|6273.9|6272.9|6280.4|6279.4|6272.4|6271.4|605
1618903800000|2021-04-20 07:30:00|6274.6|6273.6|6273.1|6272.1|6274.9|6273.9|6268.9|6267.9|492
1618904100000|2021-04-20 07:35:00|6272.9|6271.9|6268.9|6267.9|6273.1|6272.1|6268.9|6267.9|322
1618904400000|2021-04-20 07:40:00|6269.1|6268.1|6262.1|6261.1|6269.3|6268.3|6261.6|6260.6|503
1618904700000|2021-04-20 07:45:00|6262.6|6261.6|6263.3|6262.3|6264.8|6263.8|6259.6|6258.6|528
1618905000000|2021-04-20 07:50:00|6263.1|6262.1|6265.1|6264.1|6265.6|6264.6|6260.3|6259.3|514
1618905300000|2021-04-20 07:55:00|6264.8|6263.8|6258.1|6257.1|6264.8|6263.8|6258.1|6257.1|418
1618905600000|2021-04-20 08:00:00|6257.6|6256.6|6256.6|6255.6|6260.6|6259.6|6256.1|6255.1|436
1618905900000|2021-04-20 08:05:00|6256.3|6255.3|6254.6|6253.6|6260.1|6259.1|6254.3|6253.3|682
1618906200000|2021-04-20 08:10:00|6254.3|6253.3|6255.1|6254.1|6255.3|6254.3|6248.6|6247.6|579
1618906500000|2021-04-20 08:15:00|6255.3|6254.3|6256.6|6255.6|6257.1|6256.1|6250.3|6249.3|713
1618906800000|2021-04-20 08:20:00|6256.3|6255.3|6257.6|6256.6|6258.1|6257.1|6251.1|6250.1|474
1618907100000|2021-04-20 08:25:00|6257.8|6256.8|6249.6|6248.6|6257.8|6256.8|6249.1|6248.1|383
1618907400000|2021-04-20 08:30:00|6249.3|6248.3|6245.8|6244.8|6249.6|6248.6|6243.3|6242.3|538
1618907700000|2021-04-20 08:35:00|6246.1|6245.1|6241.1|6240.1|6247.6|6246.6|6241.1|6240.1|331
1618908000000|2021-04-20 08:40:00|6240.8|6239.8|6237.1|6236.1|6245.3|6244.3|6236.8|6235.8|476
1618908300000|2021-04-20 08:45:00|6237.3|6236.3|6242.8|6241.8|6244.6|6243.6|6236.6|6235.6|597
1618908600000|2021-04-20 08:50:00|6243.1|6242.1|6239.3|6238.3|6245.1|6244.1|6239.1|6238.1|472
1618908900000|2021-04-20 08:55:00|6239.6|6238.6|6240.6|6239.6|6242.3|6241.3|6237.6|6236.6|441
1618909200000|2021-04-20 09:00:00|6240.8|6239.8|6238.6|6237.6|6240.8|6239.8|6236.8|6235.8|381
1618909500000|2021-04-20 09:05:00|6238.3|6237.3|6234.1|6233.1|6238.3|6237.3|6233.6|6232.6|416
1618909800000|2021-04-20 09:10:00|6233.8|6232.8|6233.1|6232.1|6235.6|6234.6|6232.6|6231.6|425
1618910100000|2021-04-20 09:15:00|6232.8|6231.8|6232.6|6231.6|6237.6|6236.6|6232.1|6231.1|907
1618910400000|2021-04-20 09:20:00|6232.3|6231.3|6230.6|6229.6|6236.8|6235.8|6227.1|6226.1|576
1618910700000|2021-04-20 09:25:00|6230.1|6229.1|6225.1|6224.1|6230.6|6229.6|6222.1|6221.1|764
1618911000000|2021-04-20 09:30:00|6224.8|6223.8|6220.6|6219.6|6225.3|6224.3|6216.8|6215.8|870
1618911300000|2021-04-20 09:35:00|6220.3|6219.3|6223.3|6222.3|6223.3|6222.3|6218.1|6217.1|585
1618911600000|2021-04-20 09:40:00|6223.1|6222.1|6220.1|6219.1|6223.6|6222.6|6215.6|6214.6|495
1618911900000|2021-04-20 09:45:00|6219.8|6218.8|6214.6|6213.6|6219.8|6218.8|6213.6|6212.6|657
1618912200000|2021-04-20 09:50:00|6214.3|6213.3|6220.1|6219.1|6221.1|6220.1|6214.3|6213.3|315
1618912500000|2021-04-20 09:55:00|6220.3|6219.3|6214.6|6213.6|6220.6|6219.6|6212.6|6211.6|2457
1618912800000|2021-04-20 10:00:00|6215.1|6214.1|6214.1|6213.1|6216.6|6215.6|6211.1|6210.1|399
1618913100000|2021-04-20 10:05:00|6213.8|6212.8|6214.1|6213.1|6215.3|6214.3|6209.1|6208.1|359
1618913400000|2021-04-20 10:10:00|6213.8|6212.8|6214.1|6213.1|6214.6|6213.6|6209.8|6208.8|249
1618913700000|2021-04-20 10:15:00|6214.3|6213.3|6211.6|6210.6|6215.1|6214.1|6211.6|6210.6|250
1618914000000|2021-04-20 10:20:00|6211.8|6210.8|6213.1|6212.1|6213.6|6212.6|6210.3|6209.3|595
1618914300000|2021-04-20 10:25:00|6213.3|6212.3|6220.1|6219.1|6220.1|6219.1|6213.1|6212.1|458
1618914600000|2021-04-20 10:30:00|6220.3|6219.3|6218.1|6217.1|6222.3|6221.3|6218.1|6217.1|505
1618914900000|2021-04-20 10:35:00|6218.3|6217.3|6215.3|6214.3|6220.1|6219.1|6214.6|6213.6|395
1618915200000|2021-04-20 10:40:00|6215.1|6214.1|6211.1|6210.1|6216.6|6215.6|6208.6|6207.6|683
1618915500000|2021-04-20 10:45:00|6210.8|6209.8|6214.6|6213.6|6214.8|6213.8|6210.6|6209.6|270
1618915800000|2021-04-20 10:50:00|6214.8|6213.8|6218.1|6217.1|6218.1|6217.1|6213.1|6212.1|428
1618916100000|2021-04-20 10:55:00|6217.8|6216.8|6218.1|6217.1|6220.1|6219.1|6217.3|6216.3|236
1618916400000|2021-04-20 11:00:00|6218.3|6217.3|6212.1|6211.1|6218.8|6217.8|6211.8|6210.8|310
1618916700000|2021-04-20 11:05:00|6211.8|6210.8|6210.3|6209.3|6212.1|6211.1|6208.6|6207.6|1464
1618917000000|2021-04-20 11:10:00|6210.6|6209.6|6206.6|6205.6|6211.6|6210.6|6205.8|6204.8|378
1618917300000|2021-04-20 11:15:00|6206.8|6205.8|6202.3|6201.3|6207.6|6206.6|6200.6|6199.6|377
1618917600000|2021-04-20 11:20:00|6202.6|6201.6|6202.1|6201.1|6204.3|6203.3|6200.6|6199.6|309
1618917900000|2021-04-20 11:25:00|6201.8|6200.8|6202.1|6201.1|6204.3|6203.3|6201.1|6200.1|518
1618918200000|2021-04-20 11:30:00|6201.8|6200.8|6205.8|6204.8|6206.6|6205.6|6201.3|6200.3|242
1618918500000|2021-04-20 11:35:00|6206.1|6205.1|6208.1|6207.1|6210.1|6209.1|6205.6|6204.6|199
1618918800000|2021-04-20 11:40:00|6208.4|6207.4|6205.1|6204.1|6209.4|6208.4|6204.9|6203.9|173
1618919100000|2021-04-20 11:45:00|6205.4|6204.4|6204.4|6203.4|6205.6|6204.6|6202.9|6201.9|212
1618919400000|2021-04-20 11:50:00|6204.9|6203.9|6203.6|6202.6|6205.6|6204.6|6202.9|6201.9|301
1618919700000|2021-04-20 11:55:00|6203.4|6202.4|6203.4|6202.4|6204.4|6203.4|6202.9|6201.9|177
1618920000000|2021-04-20 12:00:00|6203.6|6202.6|6204.4|6203.4|6205.9|6204.9|6202.9|6201.9|227
1618920300000|2021-04-20 12:05:00|6204.1|6203.1|6202.6|6201.6|6204.4|6203.4|6200.9|6199.9|260
1618920600000|2021-04-20 12:10:00|6202.9|6201.9|6203.4|6202.4|6204.4|6203.4|6201.4|6200.4|227
1618920900000|2021-04-20 12:15:00|6203.6|6202.6|6204.9|6203.9|6205.9|6204.9|6203.1|6202.1|238
1618921200000|2021-04-20 12:20:00|6205.1|6204.1|6198.4|6197.4|6205.1|6204.1|6197.9|6196.9|291
1618921500000|2021-04-20 12:25:00|6198.1|6197.1|6197.9|6196.9|6200.1|6199.1|6196.4|6195.4|278
1618921800000|2021-04-20 12:30:00|6197.4|6196.4|6201.1|6200.1|6201.6|6200.6|6197.1|6196.1|2708
1618922100000|2021-04-20 12:35:00|6200.9|6199.9|6200.4|6199.4|6200.9|6199.9|6199.4|6198.4|116
1618922400000|2021-04-20 12:40:00|6200.1|6199.1|6203.4|6202.4|6204.1|6203.1|6200.1|6199.1|266
1618922700000|2021-04-20 12:45:00|6203.1|6202.1|6202.9|6201.9|6205.6|6204.6|6202.6|6201.6|304
1618923000000|2021-04-20 12:50:00|6203.1|6202.1|6206.9|6205.9|6207.1|6206.1|6202.9|6201.9|214
1618923300000|2021-04-20 12:55:00|6207.1|6206.1|6206.4|6205.4|6207.9|6206.9|6205.4|6204.4|259
1618923600000|2021-04-20 13:00:00|6206.6|6205.6|6206.9|6205.9|6207.4|6206.4|6205.6|6204.6|233
1618923900000|2021-04-20 13:05:00|6207.1|6206.1|6210.1|6209.1|6210.4|6209.4|6205.9|6204.9|447
1618924200000|2021-04-20 13:10:00|6209.9|6208.9|6213.4|6212.4|6214.9|6213.9|6209.9|6208.9|459
1618924500000|2021-04-20 13:15:00|6213.1|6212.1|6212.9|6211.9|6214.4|6213.4|6212.4|6211.4|304
1618924800000|2021-04-20 13:20:00|6212.6|6211.6|6212.9|6211.9|6213.6|6212.6|6211.9|6210.9|312
1618925100000|2021-04-20 13:25:00|6213.1|6212.1|6210.4|6209.4|6213.4|6212.4|6209.9|6208.9|188
1618925400000|2021-04-20 13:30:00|6210.1|6209.1|6209.4|6208.4|6214.9|6213.9|6209.1|6208.1|739
1618925700000|2021-04-20 13:35:00|6209.9|6208.9|6206.9|6205.9|6214.9|6213.9|6206.9|6205.9|752
1618926000000|2021-04-20 13:40:00|6207.1|6206.1|6199.4|6198.4|6207.1|6206.1|6198.9|6197.9|600
1618926300000|2021-04-20 13:45:00|6199.1|6198.1|6198.9|6197.9|6202.4|6201.4|6196.9|6195.9|560
1618926600000|2021-04-20 13:50:00|6199.1|6198.1|6200.4|6199.4|6200.4|6199.4|6193.6|6192.6|749
1618926900000|2021-04-20 13:55:00|6200.6|6199.6|6196.4|6195.4|6201.4|6200.4|6193.6|6192.6|500
1618927200000|2021-04-20 14:00:00|6195.4|6194.4|6190.9|6189.9|6199.1|6198.1|6189.9|6188.9|525
1618927500000|2021-04-20 14:05:00|6190.4|6189.4|6188.4|6187.4|6192.9|6191.9|6186.9|6185.9|677
1618927800000|2021-04-20 14:10:00|6188.9|6187.9|6187.4|6186.4|6189.6|6188.6|6185.9|6184.9|809
1618928100000|2021-04-20 14:15:00|6186.9|6185.9|6189.4|6188.4|6191.9|6190.9|6186.4|6185.4|1000
1618928400000|2021-04-20 14:20:00|6189.1|6188.1|6187.4|6186.4|6189.6|6188.6|6185.9|6184.9|713
1618928700000|2021-04-20 14:25:00|6188.1|6187.1|6188.4|6187.4|6190.9|6189.9|6186.9|6185.9|807
1618929000000|2021-04-20 14:30:00|6188.1|6187.1|6180.4|6179.4|6188.4|6187.4|6179.9|6178.9|796
1618929300000|2021-04-20 14:35:00|6179.9|6178.9|6174.9|6173.9|6181.1|6180.1|6173.9|6172.9|3774
1618929600000|2021-04-20 14:40:00|6174.4|6173.4|6171.6|6170.6|6174.4|6173.4|6170.9|6169.9|2514
1618929900000|2021-04-20 14:45:00|6171.9|6170.9|6165.9|6164.9|6172.4|6171.4|6165.9|6164.9|1330
1618930200000|2021-04-20 14:50:00|6165.4|6164.4|6154.9|6153.9|6165.9|6164.9|6153.9|6152.9|1464
1618930500000|2021-04-20 14:55:00|6155.1|6154.1|6165.4|6164.4|6166.9|6165.9|6153.6|6152.6|1413
1618930800000|2021-04-20 15:00:00|6165.1|6164.1|6163.4|6162.4|6168.4|6167.4|6157.9|6156.9|956
1618931100000|2021-04-20 15:05:00|6163.1|6162.1|6168.1|6167.1|6172.4|6171.4|6162.4|6161.4|1252
1618931400000|2021-04-20 15:10:00|6168.4|6167.4|6163.4|6162.4|6168.4|6167.4|6162.9|6161.9|1051
1618931700000|2021-04-20 15:15:00|6163.1|6162.1|6156.9|6155.9|6165.6|6164.6|6155.9|6154.9|1261
1618932000000|2021-04-20 15:20:00|6157.4|6156.4|6154.4|6153.4|6159.1|6158.1|6153.9|6152.9|1327
1618932300000|2021-04-20 15:25:00|6154.6|6153.6|6160.1|6159.1|6160.4|6159.4|6154.6|6153.6|2038
1618932600000|2021-04-20 15:30:00|6160.9|6158.9|6161.1|6159.1|6161.9|6159.9|6155.4|6153.4|3164
1618932900000|2021-04-20 15:35:00|6161.4|6159.4|6159.4|6157.4|6165.1|6163.1|6155.9|6153.9|3815
1618933200000|2021-04-20 15:40:00|6158.9|6156.9|6161.4|6159.4|6161.6|6159.6|6156.9|6154.9|1447
1618933500000|2021-04-20 15:45:00|6161.1|6159.1|6161.6|6159.6|6164.1|6162.1|6158.4|6156.4|1690
1618933800000|2021-04-20 15:50:00|6161.1|6159.1|6161.9|6159.9|6162.9|6160.9|6157.4|6155.4|677
1618934100000|2021-04-20 15:55:00|6161.6|6159.6|6160.9|6158.9|6163.1|6161.1|6160.4|6158.4|1962
1618934400000|2021-04-20 16:00:00|6161.1|6159.1|6159.4|6157.4|6161.9|6159.9|6158.1|6156.1|750
1618934700000|2021-04-20 16:05:00|6158.9|6156.9|6160.9|6158.9|6161.4|6159.4|6158.4|6156.4|282
1618935000000|2021-04-20 16:10:00|6160.6|6158.6|6162.9|6160.9|6163.4|6161.4|6160.4|6158.4|749
1618935300000|2021-04-20 16:15:00|6163.1|6161.1|6166.6|6164.6|6167.4|6165.4|6162.9|6160.9|530
1618935600000|2021-04-20 16:20:00|6166.4|6164.4|6168.4|6166.4|6168.9|6166.9|6166.4|6164.4|165
1618935900000|2021-04-20 16:25:00|6168.1|6166.1|6164.9|6162.9|6169.4|6167.4|6164.6|6162.6|191
1618936200000|2021-04-20 16:30:00|6164.6|6162.6|6163.1|6161.1|6166.1|6164.1|6162.9|6160.9|133
1618936500000|2021-04-20 16:35:00|6162.9|6160.9|6163.6|6161.6|6165.4|6163.4|6162.4|6160.4|70
1618936800000|2021-04-20 16:40:00|6163.4|6161.4|6161.4|6159.4|6164.1|6162.1|6161.4|6159.4|88
1618937100000|2021-04-20 16:45:00|6161.6|6159.6|6160.4|6158.4|6162.1|6160.1|6159.4|6157.4|115
1618937400000|2021-04-20 16:50:00|6160.1|6158.1|6158.9|6156.9|6162.9|6160.9|6158.6|6156.6|146
1618937700000|2021-04-20 16:55:00|6158.6|6156.6|6164.4|6162.4|6164.9|6162.9|6158.6|6156.6|76
1618938000000|2021-04-20 17:00:00|6163.6|6161.6|6162.1|6160.1|6163.9|6161.9|6160.9|6158.9|51
1618938300000|2021-04-20 17:05:00|6161.9|6159.9|6161.4|6159.4|6162.9|6160.9|6160.9|6158.9|28
1618938600000|2021-04-20 17:10:00|6161.6|6159.6|6160.9|6158.9|6161.9|6159.9|6159.9|6157.9|54
1618938900000|2021-04-20 17:15:00|6161.1|6159.1|6165.1|6163.1|6165.4|6163.4|6160.4|6158.4|35
1618939200000|2021-04-20 17:20:00|6165.4|6163.4|6158.9|6156.9|6165.9|6163.9|6158.4|6156.4|132
1618939500000|2021-04-20 17:25:00|6158.6|6156.6|6156.9|6154.9|6159.1|6157.1|6156.9|6154.9|165
1618939800000|2021-04-20 17:30:00|6157.1|6155.1|6156.4|6154.4|6158.9|6156.9|6155.9|6153.9|118
1618940100000|2021-04-20 17:35:00|6156.6|6154.6|6158.1|6156.1|6158.4|6156.4|6155.9|6153.9|41
1618940400000|2021-04-20 17:40:00|6157.9|6155.9|6159.4|6157.4|6160.1|6158.1|6156.6|6154.6|39
1618940700000|2021-04-20 17:45:00|6159.1|6157.1|6159.1|6157.1|6161.6|6159.6|6158.4|6156.4|48
1618941000000|2021-04-20 17:50:00|6158.9|6156.9|6159.9|6157.9|6161.9|6159.9|6158.9|6156.9|72
1618941300000|2021-04-20 17:55:00|6160.1|6158.1|6161.4|6159.4|6162.4|6160.4|6159.4|6157.4|47
1618941600000|2021-04-20 18:00:00|6161.1|6159.1|6162.9|6160.9|6162.9|6160.9|6160.9|6158.9|20
1618941900000|2021-04-20 18:05:00|6163.1|6161.1|6164.4|6162.4|6164.4|6162.4|6161.4|6159.4|34
1618942200000|2021-04-20 18:10:00|6164.1|6162.1|6162.1|6160.1|6164.4|6162.4|6162.1|6160.1|44
1618942500000|2021-04-20 18:15:00|6161.9|6159.9|6162.1|6160.1|6162.4|6160.4|6160.9|6158.9|41
1618942800000|2021-04-20 18:20:00|6162.4|6160.4|6160.9|6158.9|6163.1|6161.1|6160.9|6158.9|44
1618943100000|2021-04-20 18:25:00|6161.4|6159.4|6159.1|6157.1|6161.4|6159.4|6158.4|6156.4|95
1618943400000|2021-04-20 18:30:00|6158.9|6156.9|6154.4|6152.4|6158.9|6156.9|6154.4|6152.4|190
1618943700000|2021-04-20 18:35:00|6153.9|6151.9|6154.9|6152.9|6155.9|6153.9|6153.9|6151.9|120
1618944000000|2021-04-20 18:40:00|6155.1|6153.1|6154.9|6152.9|6155.4|6153.4|6153.4|6151.4|92
1618944300000|2021-04-20 18:45:00|6154.6|6152.6|6156.4|6154.4|6156.4|6154.4|6152.9|6150.9|143
1618944600000|2021-04-20 18:50:00|6155.6|6153.6|6155.1|6153.1|6158.1|6156.1|6154.9|6152.9|120
1618944900000|2021-04-20 18:55:00|6155.4|6153.4|6151.9|6149.9|6155.4|6153.4|6150.9|6148.9|134
1618945200000|2021-04-20 19:00:00|6152.1|6150.1|6157.9|6155.9|6158.4|6156.4|6151.9|6149.9|76
1618945500000|2021-04-20 19:05:00|6157.1|6155.1|6160.9|6158.9|6161.4|6159.4|6157.1|6155.1|62
1618945800000|2021-04-20 19:10:00|6161.4|6159.4|6163.4|6161.4|6163.4|6161.4|6159.9|6157.9|110
1618946100000|2021-04-20 19:15:00|6163.6|6161.6|6163.9|6161.9|6165.4|6163.4|6162.6|6160.6|128
1618946400000|2021-04-20 19:20:00|6163.6|6161.6|6164.9|6162.9|6165.6|6163.6|6163.4|6161.4|49
1618946700000|2021-04-20 19:25:00|6164.6|6162.6|6164.9|6162.9|6165.4|6163.4|6163.1|6161.1|49
1618947000000|2021-04-20 19:30:00|6165.1|6163.1|6165.9|6163.9|6166.1|6164.1|6163.4|6161.4|76
1618947300000|2021-04-20 19:35:00|6166.1|6164.1|6168.1|6166.1|6168.1|6166.1|6165.4|6163.4|136
1618947600000|2021-04-20 19:40:00|6168.4|6166.4|6172.9|6170.9|6173.4|6171.4|6168.1|6166.1|360
1618947900000|2021-04-20 19:45:00|6172.6|6170.6|6174.4|6172.4|6174.4|6172.4|6172.4|6170.4|81
1618948200000|2021-04-20 19:50:00|6174.6|6172.6|6174.1|6172.1|6175.4|6173.4|6173.4|6171.4|113
1618948500000|2021-04-20 19:55:00|6174.4|6172.4|6167.4|6165.4|6174.4|6172.4|6164.9|6162.9|431
1618948800000|2021-04-20 20:00:00|6167.3|6163.3|6162|6158|6169.5|6165.5|6161.1|6157.1|0
1618949100000|2021-04-20 20:05:00|6161.7|6157.7|6160.8|6156.8|6163.4|6159.4|6160.8|6156.8|0
1618949400000|2021-04-20 20:10:00|6160.9|6156.9|6161.4|6157.4|6162.8|6158.8|6159.8|6155.8|0
1618949700000|2021-04-20 20:15:00|6161.6|6157.6|6161.5|6157.5|6161.6|6157.6|6160.6|6156.6|0
1618950000000|2021-04-20 20:20:00|6161.3|6157.3|6161.3|6157.3|6161.5|6157.5|6161.3|6157.3|0
1618950300000|2021-04-20 20:25:00|6161.5|6157.5|6161.2|6157.2|6161.5|6157.5|6160.9|6156.9|0
1618950600000|2021-04-20 20:30:00|6161.1|6157.1|6161.2|6157.2|6161.9|6157.9|6160.2|6156.2|0
1618950900000|2021-04-20 20:35:00|6160.9|6156.9|6159.4|6155.4|6161.2|6157.2|6159.4|6155.4|0
1618951200000|2021-04-20 20:40:00|6159.5|6155.5|6160|6156|6161.1|6157.1|6159.4|6155.4|0
1618951500000|2021-04-20 20:45:00|6160.1|6156.1|6159.7|6155.7|6160.3|6156.3|6159.1|6155.1|0
1618951800000|2021-04-20 20:50:00|6159.6|6155.6|6158.8|6154.8|6160|6156|6158.8|6154.8|0
1618952100000|2021-04-20 20:55:00|6158.9|6154.9|6159.9|6155.9|6160.1|6156.1|6158.9|6154.9|0
1618952400000|2021-04-20 21:00:00|6160|6156|6160.1|6156.1|6160.3|6156.3|6159.7|6155.7|0
1618952700000|2021-04-20 21:05:00|6159.9|6155.9|6162.2|6158.2|6162.9|6158.9|6159.9|6155.9|0
1618953000000|2021-04-20 21:10:00|6162|6158|6162|6158|6162.2|6158.2|6162|6158|0
1618953300000|2021-04-20 21:15:00|6162.2|6158.2|6162|6158|6162.2|6158.2|6162|6158|0
1618953600000|2021-04-20 21:20:00|6162.1|6158.1|6162|6158|6162.1|6158.1|6162|6158|0
1618953900000|2021-04-20 21:25:00|6162.1|6158.1|6162.1|6158.1|6162.4|6158.4|6162.1|6158.1|0
1618954200000|2021-04-20 21:30:00|6162|6158|6162|6158|6162|6158|6162|6158|0
1618954800000|2021-04-20 21:40:00|6161.9|6157.9|6162|6158|6162|6158|6161.9|6157.9|0
1618955100000|2021-04-20 21:45:00|6161.9|6157.9|6161.9|6157.9|6162|6158|6161.9|6157.9|0
1618955700000|2021-04-20 21:55:00|6161.7|6157.7|6161.2|6157.2|6161.7|6157.7|6161|6157|0
1618956000000|2021-04-20 22:00:00|6161.5|6157.5|6161.8|6157.8|6163.1|6159.1|6160.3|6156.3|0
1618956300000|2021-04-20 22:05:00|6161.7|6157.7|6162.1|6158.1|6162.9|6158.9|6161.5|6157.5|0
1618956600000|2021-04-20 22:10:00|6162.2|6158.2|6162.5|6158.5|6162.9|6158.9|6162.1|6158.1|0
1618956900000|2021-04-20 22:15:00|6162.9|6158.9|6162.9|6158.9|6162.9|6158.9|6162.5|6158.5|0
1618957200000|2021-04-20 22:20:00|6163|6159|6162.2|6158.2|6163.6|6159.6|6162.2|6158.2|0
1618957500000|2021-04-20 22:25:00|6162.1|6158.1|6163.3|6159.3|6163.6|6159.6|6161.9|6157.9|0
1618957800000|2021-04-20 22:30:00|6163.6|6159.6|6162.9|6158.9|6163.9|6159.9|6161.8|6157.8|0
1618958100000|2021-04-20 22:35:00|6162.8|6158.8|6163.2|6159.2|6163.5|6159.5|6162.5|6158.5|0
1618958400000|2021-04-20 22:40:00|6163.3|6159.3|6164.2|6160.2|6164.2|6160.2|6163.2|6159.2|0
1618958700000|2021-04-20 22:45:00|6163.9|6159.9|6164.5|6160.5|6164.9|6160.9|6163.9|6159.9|0
1618959000000|2021-04-20 22:50:00|6164.6|6160.6|6164.9|6160.9|6164.9|6160.9|6164.6|6160.6|0
1618959300000|2021-04-20 22:55:00|6165.2|6161.2|6164.2|6160.2|6165.6|6161.6|6163.9|6159.9|0
1618959600000|2021-04-20 23:00:00|6164.3|6160.3|6163.4|6159.4|6164.6|6160.6|6162.4|6158.4|0
1618959900000|2021-04-20 23:05:00|6163.5|6159.5|6162.1|6158.1|6164.1|6160.1|6161.7|6157.7|0
1618960200000|2021-04-20 23:10:00|6162.4|6158.4|6162.8|6158.8|6163.1|6159.1|6161.4|6157.4|0
1618960500000|2021-04-20 23:15:00|6162.3|6159.3|6162.3|6159.3|6162.5|6159.5|6161|6158|0
1618960800000|2021-04-20 23:20:00|6161.9|6158.9|6162.3|6159.3|6162.6|6159.6|6161.6|6158.6|0
1618961100000|2021-04-20 23:25:00|6162.2|6159.2|6162.6|6159.6|6163|6160|6161.6|6158.6|0
1618961400000|2021-04-20 23:30:00|6162.3|6159.3|6159.7|6156.7|6162.7|6159.7|6159.3|6156.3|0
1618961700000|2021-04-20 23:35:00|6159.8|6156.8|6160.3|6157.3|6160.6|6157.6|6159.7|6156.7|0
1618962000000|2021-04-20 23:40:00|6160|6157|6163|6160|6163.3|6160.3|6160|6157|0
1618962300000|2021-04-20 23:45:00|6162.9|6159.9|6163.6|6160.6|6164.3|6161.3|6162.7|6159.7|0
1618962600000|2021-04-20 23:50:00|6163.7|6160.7|6161.6|6158.6|6164|6161|6161|6158|0
1618962900000|2021-04-20 23:55:00|6161.7|6158.7|6161.6|6158.6|6162|6159|6161|6158|0
1618963200000|2021-04-21 00:00:00|6161.7|6158.7|6160.7|6157.7|6163|6160|6159|6156|0
1618963500000|2021-04-21 00:05:00|6160.6|6157.6|6160.8|6157.8|6161.7|6158.7|6158|6155|0
1618963800000|2021-04-21 00:10:00|6160.7|6157.7|6162.8|6159.8|6162.8|6159.8|6160.5|6157.5|0
1618964100000|2021-04-21 00:15:00|6162.7|6159.7|6166.3|6163.3|6173.5|6170.5|6162.5|6159.5|0
1618964400000|2021-04-21 00:20:00|6166.9|6163.9|6169.1|6166.1|6170.6|6167.6|6166.9|6163.9|0
1618964700000|2021-04-21 00:25:00|6170.5|6167.5|6170.4|6167.4|6171.1|6168.1|6169.1|6166.1|0
1618965000000|2021-04-21 00:30:00|6170.5|6167.5|6174.7|6171.7|6174.8|6171.8|6170.4|6167.4|0
1618965300000|2021-04-21 00:35:00|6174.8|6171.8|6173.3|6170.3|6176.3|6173.3|6173.3|6170.3|0
1618965600000|2021-04-21 00:40:00|6173.4|6170.4|6172|6169|6174.9|6171.9|6172|6169|0
1618965900000|2021-04-21 00:45:00|6171.9|6168.9|6171.4|6168.4|6173|6170|6168.7|6165.7|0
1618966200000|2021-04-21 00:50:00|6171.5|6168.5|6170.1|6167.1|6173|6170|6170.1|6167.1|0
1618966500000|2021-04-21 00:55:00|6170.7|6167.7|6170|6167|6171.6|6168.6|6168.6|6165.6|0
1618966800000|2021-04-21 01:00:00|6170.1|6167.1|6167.1|6164.1|6171.5|6168.5|6165.6|6162.6|0
1618967100000|2021-04-21 01:05:00|6167|6164|6168.4|6165.4|6168.5|6165.5|6167|6164|0
1618967400000|2021-04-21 01:10:00|6167.9|6164.9|6165.6|6162.6|6167.9|6164.9|6164|6161|0
1618967700000|2021-04-21 01:15:00|6165.5|6162.5|6161.2|6158.2|6165.5|6162.5|6161.2|6158.2|0
1618968000000|2021-04-21 01:20:00|6161.8|6158.8|6164.1|6161.1|6164.1|6161.1|6161.8|6158.8|0
1618968300000|2021-04-21 01:25:00|6164|6161|6162.6|6159.6|6164.1|6161.1|6161.2|6158.2|0
1618968600000|2021-04-21 01:30:00|6162.5|6159.5|6166.9|6163.9|6167|6164|6161.8|6158.8|0
1618968900000|2021-04-21 01:35:00|6167|6164|6168.4|6165.4|6169.9|6166.9|6166.9|6163.9|0
1618969200000|2021-04-21 01:40:00|6168.7|6165.7|6164.1|6161.1|6169.9|6166.9|6162.6|6159.6|0
1618969500000|2021-04-21 01:45:00|6164|6161|6164.2|6161.2|6165.6|6162.6|6162.6|6159.6|0
1618969800000|2021-04-21 01:50:00|6164.3|6161.3|6162.7|6159.7|6165.6|6162.6|6161.2|6158.2|0
1618970100000|2021-04-21 01:55:00|6162.6|6159.6|6159.6|6156.6|6162.6|6159.6|6159.6|6156.6|0
1618970400000|2021-04-21 02:00:00|6159.5|6156.5|6153.6|6150.6|6159.5|6156.5|6153.3|6150.3|0
1618970700000|2021-04-21 02:05:00|6154.1|6151.1|6153.8|6150.8|6155|6152|6152.2|6149.2|0
1618971000000|2021-04-21 02:10:00|6153.7|6150.7|6156.6|6153.6|6156.6|6153.6|6152.3|6149.3|0
1618971300000|2021-04-21 02:15:00|6156|6153|6156.5|6153.5|6156.6|6153.6|6153.6|6150.6|0
1618971600000|2021-04-21 02:20:00|6155.9|6152.9|6154.9|6151.9|6156.5|6153.5|6154.9|6151.9|0
1618971900000|2021-04-21 02:25:00|6154.3|6151.3|6154.7|6151.7|6156.4|6153.4|6153.5|6150.5|0
1618972200000|2021-04-21 02:30:00|6154.8|6151.8|6156.3|6153.3|6156.3|6153.3|6154.7|6151.7|0
1618972500000|2021-04-21 02:35:00|6154.9|6151.9|6157.7|6154.7|6157.8|6154.8|6154.9|6151.9|0
1618972800000|2021-04-21 02:40:00|6157.6|6154.6|6155.3|6152.3|6158.2|6155.2|6153.9|6150.9|0
1618973100000|2021-04-21 02:45:00|6155.2|6152.2|6156.7|6153.7|6158.1|6155.1|6155.2|6152.2|0
1618973400000|2021-04-21 02:50:00|6156.8|6153.8|6161.2|6158.2|6161.2|6158.2|6156.7|6153.7|0
1618973700000|2021-04-21 02:55:00|6161.1|6158.1|6161.2|6158.2|6162.6|6159.6|6159.7|6156.7|0
1618974000000|2021-04-21 03:00:00|6161.5|6158.5|6164.1|6161.1|6164.1|6161.1|6161.1|6158.1|0
1618974300000|2021-04-21 03:05:00|6163.5|6160.5|6162.8|6159.8|6164.3|6161.3|6162.6|6159.6|0
1618974600000|2021-04-21 03:10:00|6162.9|6159.9|6165.6|6162.6|6167.1|6164.1|6162.8|6159.8|0
1618974900000|2021-04-21 03:15:00|6165.7|6162.7|6162.5|6159.5|6165.7|6162.7|6162.5|6159.5|0
1618975200000|2021-04-21 03:20:00|6162.6|6159.6|6161.4|6158.4|6162.8|6159.8|6161.3|6158.3|0
1618975500000|2021-04-21 03:25:00|6161.3|6158.3|6162.9|6159.9|6162.9|6159.9|6161.3|6158.3|0
1618975800000|2021-04-21 03:30:00|6163.4|6160.4|6161.9|6158.9|6164.3|6161.3|6160.5|6157.5|0
1618976100000|2021-04-21 03:35:00|6162|6159|6158.9|6155.9|6162|6159|6157.6|6154.6|0
1618976400000|2021-04-21 03:40:00|6159|6156|6157.5|6154.5|6159|6156|6154.6|6151.6|0
1618976700000|2021-04-21 03:45:00|6158|6155|6157.5|6154.5|6158.9|6155.9|6157.4|6154.4|0
1618977000000|2021-04-21 03:50:00|6157.8|6154.8|6162|6159|6162|6159|6157.5|6154.5|0
1618977300000|2021-04-21 03:55:00|6161.1|6158.1|6160.3|6157.3|6162.6|6159.6|6160.3|6157.3|0
1618977600000|2021-04-21 04:00:00|6160.4|6157.4|6161.8|6158.8|6161.8|6158.8|6160.3|6157.3|0
1618977900000|2021-04-21 04:05:00|6161.9|6158.9|6163.3|6160.3|6164.7|6161.7|6161.8|6158.8|0
1618978200000|2021-04-21 04:10:00|6163.2|6160.2|6161.9|6158.9|6163.3|6160.3|6161.9|6158.9|0
1618978500000|2021-04-21 04:15:00|6162.5|6159.5|6161.8|6158.8|6163.3|6160.3|6161.7|6158.7|0
1618978800000|2021-04-21 04:20:00|6161.7|6158.7|6161.7|6158.7|6163.2|6160.2|6160.3|6157.3|0
1618979100000|2021-04-21 04:25:00|6161.8|6158.8|6158.9|6155.9|6162.5|6159.5|6158.9|6155.9|0
1618979400000|2021-04-21 04:30:00|6159|6156|6160.4|6157.4|6161.9|6158.9|6159|6156|0
1618979700000|2021-04-21 04:35:00|6160.9|6157.9|6160.3|6157.3|6161.8|6158.8|6160.3|6157.3|0
1618980000000|2021-04-21 04:40:00|6160|6157|6161.7|6158.7|6163.2|6160.2|6158.8|6155.8|0
1618980300000|2021-04-21 04:45:00|6161.8|6158.8|6163.2|6160.2|6164.7|6161.7|6161.8|6158.8|0
1618980600000|2021-04-21 04:50:00|6163.3|6160.3|6164.7|6161.7|6164.7|6161.7|6163.2|6160.2|0
1618981200000|2021-04-21 05:00:00|6165.2|6162.2|6164.5|6161.5|6166.2|6163.2|6163.1|6160.1|0
1618981500000|2021-04-21 05:05:00|6164.4|6161.4|6163|6160|6164.5|6161.5|6161.6|6158.6|0
1618981800000|2021-04-21 05:10:00|6162.9|6159.9|6161.3|6158.3|6162.9|6159.9|6161.3|6158.3|0
1618982100000|2021-04-21 05:15:00|6161.4|6158.4|6164.3|6161.3|6164.3|6161.3|6159.9|6156.9|0
1618982400000|2021-04-21 05:20:00|6164.4|6161.4|6165.4|6162.4|6165.9|6162.9|6164|6161|0
1618982700000|2021-04-21 05:25:00|6165.1|6162.1|6166.8|6163.8|6166.9|6163.9|6164|6161|0
1618983000000|2021-04-21 05:30:00|6166.9|6163.9|6168.1|6165.1|6169.5|6166.5|6165.2|6162.2|0
1618983300000|2021-04-21 05:35:00|6168|6165|6169.6|6166.6|6169.7|6166.7|6166.6|6163.6|0
1618983600000|2021-04-21 05:40:00|6169.1|6166.1|6167.2|6164.2|6169.7|6166.7|6165.7|6162.7|0
1618983900000|2021-04-21 05:45:00|6167.3|6164.3|6167.8|6164.8|6169.3|6166.3|6167.1|6164.1|0
1618984200000|2021-04-21 05:50:00|6167.7|6164.7|6167.8|6164.8|6169.3|6166.3|6167.7|6164.7|0
1618984500000|2021-04-21 05:55:00|6167.9|6164.9|6166.4|6163.4|6169.4|6166.4|6166.4|6163.4|0
1618984800000|2021-04-21 06:00:00|6166.6|6163.6|6164.4|6162.4|6167.1|6163.6|6155.1|6153.1|631
1618985100000|2021-04-21 06:05:00|6164.6|6162.6|6159.1|6157.1|6165.6|6163.6|6159.1|6157.1|320
1618985400000|2021-04-21 06:10:00|6159.9|6157.9|6163.1|6161.1|6163.6|6161.6|6157.6|6155.6|301
1618985700000|2021-04-21 06:15:00|6162.9|6160.9|6169.9|6167.9|6170.9|6168.9|6162.1|6160.1|201
1618986000000|2021-04-21 06:20:00|6169.6|6167.6|6167.9|6165.9|6169.6|6167.6|6167.6|6165.6|107
1618986300000|2021-04-21 06:25:00|6168.1|6166.1|6172.4|6170.4|6172.4|6170.4|6167.6|6165.6|141
1618986600000|2021-04-21 06:30:00|6172.6|6170.6|6173.9|6171.9|6175.4|6173.4|6170.9|6168.9|153
1618986900000|2021-04-21 06:35:00|6173.6|6171.6|6176.1|6174.1|6176.1|6174.1|6173.1|6171.1|101
1618987200000|2021-04-21 06:40:00|6176.4|6174.4|6178.6|6176.6|6179.1|6177.1|6176.1|6174.1|142
1618987500000|2021-04-21 06:45:00|6178.9|6176.9|6175.9|6173.9|6179.1|6177.1|6175.6|6173.6|100
1618987800000|2021-04-21 06:50:00|6175.6|6173.6|6172.9|6170.9|6175.6|6173.6|6172.4|6170.4|125
1618988100000|2021-04-21 06:55:00|6172.6|6170.6|6176.9|6174.9|6176.9|6174.9|6172.6|6170.6|219
1618988400000|2021-04-21 07:00:00|6176.4|6175.4|6189.4|6188.4|6191.4|6190.4|6173.1|6172.1|2397
1618988700000|2021-04-21 07:05:00|6189.6|6188.6|6190.9|6189.9|6196.9|6195.9|6187.4|6186.4|1273
1618989000000|2021-04-21 07:10:00|6191.1|6190.1|6195.6|6194.6|6197.4|6196.4|6188.9|6187.9|1453
1618989300000|2021-04-21 07:15:00|6195.4|6194.4|6193.9|6192.9|6201.4|6200.4|6192.9|6191.9|1039
1618989600000|2021-04-21 07:20:00|6194.1|6193.1|6197.4|6196.4|6201.9|6200.9|6193.6|6192.6|806
1618989900000|2021-04-21 07:25:00|6197.1|6196.1|6191.6|6190.6|6197.9|6196.9|6189.4|6188.4|789
1618990200000|2021-04-21 07:30:00|6191.4|6190.4|6190.9|6189.9|6194.6|6193.6|6189.4|6188.4|769
1618990500000|2021-04-21 07:35:00|6191.1|6190.1|6198.6|6197.6|6199.1|6198.1|6190.1|6189.1|442
1618990800000|2021-04-21 07:40:00|6199.4|6198.4|6203.4|6202.4|6203.4|6202.4|6197.7|6196.7|577
1618991100000|2021-04-21 07:45:00|6203.2|6202.2|6201.2|6200.2|6205.4|6204.4|6200.4|6199.4|669
1618991400000|2021-04-21 07:50:00|6200.7|6199.7|6205.2|6204.2|6207.7|6206.7|6199.7|6198.7|530
1618991700000|2021-04-21 07:55:00|6205.7|6204.7|6204.2|6203.2|6208.7|6207.7|6203.7|6202.7|457
1618992000000|2021-04-21 08:00:00|6203.9|6202.9|6209.7|6208.7|6210.7|6209.7|6203.7|6202.7|514
1618992300000|2021-04-21 08:05:00|6209.2|6208.2|6204.2|6203.2|6210.2|6209.2|6204.2|6203.2|473
1618992600000|2021-04-21 08:10:00|6203.9|6202.9|6203.2|6202.2|6205.2|6204.2|6202.2|6201.2|433
1618992900000|2021-04-21 08:15:00|6203.4|6202.4|6198.2|6197.2|6206.7|6205.7|6197.7|6196.7|581
1618993200000|2021-04-21 08:20:00|6198.4|6197.4|6195.9|6194.9|6200.7|6199.7|6194.7|6193.7|492
1618993500000|2021-04-21 08:25:00|6195.7|6194.7|6194.9|6193.9|6199.7|6198.7|6194.4|6193.4|348
1618993800000|2021-04-21 08:30:00|6194.7|6193.7|6190.7|6189.7|6195.4|6194.4|6190.7|6189.7|518
1618994100000|2021-04-21 08:35:00|6190.9|6189.9|6198.2|6197.2|6198.2|6197.2|6190.9|6189.9|735
1618994400000|2021-04-21 08:40:00|6198.4|6197.4|6192.2|6191.2|6201.2|6200.2|6191.4|6190.4|465
1618994700000|2021-04-21 08:45:00|6191.9|6190.9|6197.7|6196.7|6199.2|6198.2|6191.7|6190.7|542
1618995000000|2021-04-21 08:50:00|6197.9|6196.9|6189.9|6188.9|6203.7|6202.7|6189.2|6188.2|640
1618995300000|2021-04-21 08:55:00|6189.7|6188.7|6191.9|6190.9|6193.2|6192.2|6187.9|6186.9|371
1618995600000|2021-04-21 09:00:00|6192.2|6191.2|6190.2|6189.2|6197.2|6196.2|6189.9|6188.9|409
1618995900000|2021-04-21 09:05:00|6189.9|6188.9|6193.4|6192.4|6194.7|6193.7|6187.9|6186.9|395
1618996200000|2021-04-21 09:10:00|6193.7|6192.7|6191.7|6190.7|6195.4|6194.4|6190.4|6189.4|295
1618996500000|2021-04-21 09:15:00|6191.4|6190.4|6190.9|6189.9|6192.7|6191.7|6188.4|6187.4|286
1618996800000|2021-04-21 09:20:00|6191.2|6190.2|6193.2|6192.2|6195.2|6194.2|6190.2|6189.2|251
1618997100000|2021-04-21 09:25:00|6192.9|6191.9|6193.4|6192.4|6195.7|6194.7|6192.2|6191.2|224
1618997400000|2021-04-21 09:30:00|6193.2|6192.2|6194.2|6193.2|6194.7|6193.7|6189.9|6188.9|272
1618997700000|2021-04-21 09:35:00|6193.9|6192.9|6187.4|6186.4|6193.9|6192.9|6185.7|6184.7|404
1618998000000|2021-04-21 09:40:00|6187.7|6186.7|6189.9|6188.9|6194.7|6193.7|6183.7|6182.7|331
1618998300000|2021-04-21 09:45:00|6188.9|6187.9|6190.2|6189.2|6190.7|6189.7|6186.7|6185.7|334
1618998600000|2021-04-21 09:50:00|6190.4|6189.4|6189.4|6188.4|6194.2|6193.2|6189.2|6188.2|280
1618998900000|2021-04-21 09:55:00|6189.7|6188.7|6187.7|6186.7|6191.7|6190.7|6187.4|6186.4|220
1618999200000|2021-04-21 10:00:00|6187.4|6186.4|6185.2|6184.2|6188.9|6187.9|6184.2|6183.2|257
1618999500000|2021-04-21 10:05:00|6184.9|6183.9|6188.2|6187.2|6190.7|6189.7|6183.7|6182.7|206
1618999800000|2021-04-21 10:10:00|6188.4|6187.4|6187.7|6186.7|6189.9|6188.9|6185.4|6184.4|175
1619000100000|2021-04-21 10:15:00|6187.4|6186.4|6180.9|6179.9|6195.2|6194.2|6180.4|6179.4|544
1619000400000|2021-04-21 10:20:00|6181.2|6180.2|6181.4|6180.4|6183.7|6182.7|6180.7|6179.7|236
1619000700000|2021-04-21 10:25:00|6181.2|6180.2|6187.2|6186.2|6187.7|6186.7|6181.2|6180.2|220
1619001000000|2021-04-21 10:30:00|6187.4|6186.4|6193.4|6192.4|6194.7|6193.7|6187.2|6186.2|221
1619001300000|2021-04-21 10:35:00|6193.7|6192.7|6198.9|6197.9|6199.2|6198.2|6192.9|6191.9|234
1619001600000|2021-04-21 10:40:00|6199.2|6198.2|6201.7|6200.7|6201.9|6200.9|6198.7|6197.7|232
1619001900000|2021-04-21 10:45:00|6201.9|6200.9|6205.2|6204.2|6205.7|6204.7|6201.2|6200.2|246
1619002200000|2021-04-21 10:50:00|6204.9|6203.9|6206.9|6205.9|6209.7|6208.7|6204.9|6203.9|279
1619002500000|2021-04-21 10:55:00|6207.2|6206.2|6214.7|6213.7|6214.7|6213.7|6206.7|6205.7|296
1619002800000|2021-04-21 11:00:00|6213.7|6212.7|6211.2|6210.2|6215.7|6214.7|6209.4|6208.4|340
1619003100000|2021-04-21 11:05:00|6210.9|6209.9|6208.9|6207.9|6212.2|6211.2|6208.4|6207.4|201
1619003400000|2021-04-21 11:10:00|6209.2|6208.2|6209.2|6208.2|6210.2|6209.2|6207.7|6206.7|240
1619003700000|2021-04-21 11:15:00|6208.9|6207.9|6208.4|6207.4|6210.2|6209.2|6207.2|6206.2|148
1619004000000|2021-04-21 11:20:00|6208.7|6207.7|6204.9|6203.9|6208.7|6207.7|6203.7|6202.7|270
1619004300000|2021-04-21 11:25:00|6205.2|6204.2|6202.2|6201.2|6206.4|6205.4|6201.7|6200.7|214
1619004600000|2021-04-21 11:30:00|6201.9|6200.9|6203.2|6202.2|6204.2|6203.2|6201.7|6200.7|131
1619004900000|2021-04-21 11:35:00|6203.4|6202.4|6202.2|6201.2|6203.9|6202.9|6201.4|6200.4|129
1619005200000|2021-04-21 11:40:00|6202.1|6201.1|6201.1|6200.1|6203.6|6202.6|6200.6|6199.6|196
1619005500000|2021-04-21 11:45:00|6200.8|6199.8|6198.1|6197.1|6201.6|6200.6|6198.1|6197.1|203
1619005800000|2021-04-21 11:50:00|6197.8|6196.8|6198.6|6197.6|6199.8|6198.8|6197.6|6196.6|267
1619006100000|2021-04-21 11:55:00|6198.8|6197.8|6199.6|6198.6|6200.6|6199.6|6198.8|6197.8|109
1619006400000|2021-04-21 12:00:00|6199.8|6198.8|6197.1|6196.1|6200.1|6199.1|6195.6|6194.6|200
1619006700000|2021-04-21 12:05:00|6197.3|6196.3|6197.6|6196.6|6198.1|6197.1|6196.3|6195.3|175
1619007000000|2021-04-21 12:10:00|6197.3|6196.3|6199.1|6198.1|6199.6|6198.6|6197.1|6196.1|222
1619007300000|2021-04-21 12:15:00|6199.6|6198.6|6197.1|6196.1|6199.6|6198.6|6196.6|6195.6|203
1619007600000|2021-04-21 12:20:00|6196.8|6195.8|6194.6|6193.6|6197.1|6196.1|6193.3|6192.3|316
1619007900000|2021-04-21 12:25:00|6194.3|6193.3|6192.6|6191.6|6195.6|6194.6|6192.6|6191.6|161
1619008200000|2021-04-21 12:30:00|6192.8|6191.8|6188.6|6187.6|6193.6|6192.6|6186.1|6185.1|341
1619008500000|2021-04-21 12:35:00|6188.3|6187.3|6182.6|6181.6|6189.3|6188.3|6181.6|6180.6|366
1619008800000|2021-04-21 12:40:00|6182.8|6181.8|6184.3|6183.3|6185.1|6184.1|6181.1|6180.1|238
1619009100000|2021-04-21 12:45:00|6184.1|6183.1|6187.6|6186.6|6188.1|6187.1|6183.1|6182.1|163
1619009400000|2021-04-21 12:50:00|6187.3|6186.3|6185.6|6184.6|6187.6|6186.6|6185.3|6184.3|210
1619009700000|2021-04-21 12:55:00|6185.8|6184.8|6183.1|6182.1|6186.6|6185.6|6183.1|6182.1|352
1619010000000|2021-04-21 13:00:00|6183.6|6182.6|6185.3|6184.3|6187.8|6186.8|6183.1|6182.1|246
1619010300000|2021-04-21 13:05:00|6185.6|6184.6|6189.6|6188.6|6190.1|6189.1|6183.6|6182.6|219
1619010600000|2021-04-21 13:10:00|6189.8|6188.8|6186.6|6185.6|6189.8|6188.8|6186.1|6185.1|249
1619010900000|2021-04-21 13:15:00|6186.8|6185.8|6184.1|6183.1|6188.6|6187.6|6183.8|6182.8|230
1619011200000|2021-04-21 13:20:00|6184.3|6183.3|6181.3|6180.3|6185.1|6184.1|6179.6|6178.6|383
1619011500000|2021-04-21 13:25:00|6181.1|6180.1|6187.8|6186.8|6187.8|6186.8|6180.1|6179.1|356
1619011800000|2021-04-21 13:30:00|6187.6|6186.6|6194.1|6193.1|6194.3|6193.3|6186.3|6185.3|682
1619012100000|2021-04-21 13:35:00|6194.3|6193.3|6196.6|6195.6|6198.6|6197.6|6192.6|6191.6|612
1619012400000|2021-04-21 13:40:00|6196.3|6195.3|6205.1|6204.1|6205.6|6204.6|6195.3|6194.3|788
1619012700000|2021-04-21 13:45:00|6204.8|6203.8|6213.3|6212.3|6214.6|6213.6|6204.3|6203.3|812
1619013000000|2021-04-21 13:50:00|6213.6|6212.6|6216.6|6215.6|6217.6|6216.6|6211.1|6210.1|735
1619013300000|2021-04-21 13:55:00|6216.8|6215.8|6218.6|6217.6|6219.1|6218.1|6213.1|6212.1|563
1619013600000|2021-04-21 14:00:00|6219.1|6218.1|6222.6|6221.6|6225.6|6224.6|6218.3|6217.3|935
1619013900000|2021-04-21 14:05:00|6222.3|6221.3|6221.3|6220.3|6226.1|6225.1|6220.8|6219.8|630
1619014200000|2021-04-21 14:10:00|6220.6|6219.6|6220.4|6219.4|6222.9|6221.9|6219.1|6218.1|480
1619014500000|2021-04-21 14:15:00|6219.9|6218.9|6223.9|6222.9|6224.9|6223.9|6216.9|6215.9|490
1619014800000|2021-04-21 14:20:00|6223.6|6222.6|6224.9|6223.9|6225.9|6224.9|6221.9|6220.9|444
1619015100000|2021-04-21 14:25:00|6225.1|6224.1|6220.4|6219.4|6227.9|6226.9|6219.9|6218.9|525
1619015400000|2021-04-21 14:30:00|6220.1|6219.1|6216.9|6215.9|6221.9|6220.9|6214.9|6213.9|1528
1619015700000|2021-04-21 14:35:00|6216.6|6215.6|6215.4|6214.4|6219.9|6218.9|6215.1|6214.1|358
1619016000000|2021-04-21 14:40:00|6215.6|6214.6|6219.9|6218.9|6220.1|6219.1|6215.6|6214.6|273
1619016300000|2021-04-21 14:45:00|6219.6|6218.6|6218.6|6217.6|6221.9|6220.9|6218.6|6217.6|386
1619016600000|2021-04-21 14:50:00|6218.4|6217.4|6215.9|6214.9|6219.9|6218.9|6215.4|6214.4|323
1619016900000|2021-04-21 14:55:00|6215.6|6214.6|6217.9|6216.9|6218.4|6217.4|6215.6|6214.6|324
1619017200000|2021-04-21 15:00:00|6218.4|6217.4|6222.6|6221.6|6224.4|6223.4|6216.6|6215.6|419
1619017500000|2021-04-21 15:05:00|6222.9|6221.9|6218.4|6217.4|6223.4|6222.4|6217.4|6216.4|366
1619017800000|2021-04-21 15:10:00|6218.1|6217.1|6216.1|6215.1|6218.9|6217.9|6215.4|6214.4|432
1619018100000|2021-04-21 15:15:00|6215.9|6214.9|6216.4|6215.4|6217.6|6216.6|6214.4|6213.4|432
1619018400000|2021-04-21 15:20:00|6216.1|6215.1|6210.4|6209.4|6216.4|6215.4|6209.4|6208.4|731
1619018700000|2021-04-21 15:25:00|6210.6|6209.6|6214.9|6213.9|6217.1|6216.1|6208.9|6207.9|927
1619019000000|2021-04-21 15:30:00|6215.9|6214.4|6213.1|6211.1|6216.4|6214.4|6210.9|6208.9|2718
1619019300000|2021-04-21 15:35:00|6212.9|6210.9|6218.4|6216.4|6219.4|6217.4|6211.4|6209.4|1735
1619019600000|2021-04-21 15:40:00|6218.6|6216.6|6218.1|6216.1|6219.4|6217.4|6217.4|6215.4|180
1619019900000|2021-04-21 15:45:00|6218.4|6216.4|6220.4|6218.4|6220.9|6218.9|6217.9|6215.9|99
1619020200000|2021-04-21 15:50:00|6220.1|6218.1|6222.4|6220.4|6222.9|6220.9|6220.1|6218.1|111
1619020500000|2021-04-21 15:55:00|6222.6|6220.6|6226.1|6224.1|6226.4|6224.4|6222.4|6220.4|106
1619020800000|2021-04-21 16:00:00|6225.9|6223.9|6226.9|6224.9|6226.9|6224.9|6224.4|6222.4|105
1619021100000|2021-04-21 16:05:00|6226.6|6224.6|6227.4|6225.4|6227.4|6225.4|6224.6|6222.6|376
1619021400000|2021-04-21 16:10:00|6227.1|6225.1|6227.9|6225.9|6228.4|6226.4|6226.9|6224.9|171
1619021700000|2021-04-21 16:15:00|6228.1|6226.1|6229.9|6227.9|6230.4|6228.4|6228.1|6226.1|262
1619022000000|2021-04-21 16:20:00|6229.6|6227.6|6228.6|6226.6|6230.4|6228.4|6228.4|6226.4|102
1619022300000|2021-04-21 16:25:00|6228.9|6226.9|6226.9|6224.9|6229.4|6227.4|6226.9|6224.9|95
1619022600000|2021-04-21 16:30:00|6227.4|6225.4|6227.6|6225.6|6227.9|6225.9|6226.9|6224.9|156
1619022900000|2021-04-21 16:35:00|6227.4|6225.4|6227.4|6225.4|6227.9|6225.9|6227.1|6225.1|25
1619023200000|2021-04-21 16:40:00|6227.6|6225.6|6226.6|6224.6|6227.9|6225.9|6226.6|6224.6|117
1619023500000|2021-04-21 16:45:00|6226.4|6224.4|6225.4|6223.4|6226.9|6224.9|6224.4|6222.4|252
1619023800000|2021-04-21 16:50:00|6225.9|6223.9|6225.4|6223.4|6225.9|6223.9|6224.4|6222.4|61
1619024100000|2021-04-21 16:55:00|6225.1|6223.1|6225.9|6223.9|6225.9|6223.9|6223.9|6221.9|44
1619024400000|2021-04-21 17:00:00|6225.6|6223.6|6228.4|6226.4|6228.4|6226.4|6224.6|6222.6|287
1619024700000|2021-04-21 17:05:00|6228.1|6226.1|6228.9|6226.9|6229.9|6227.9|6225.4|6223.4|308
1619025000000|2021-04-21 17:10:00|6228.6|6226.6|6227.9|6225.9|6229.4|6227.4|6226.9|6224.9|91
1619025300000|2021-04-21 17:15:00|6227.6|6225.6|6227.4|6225.4|6227.9|6225.9|6225.9|6223.9|135
1619025600000|2021-04-21 17:20:00|6227.1|6225.1|6227.9|6225.9|6228.6|6226.6|6226.4|6224.4|70
1619025900000|2021-04-21 17:25:00|6227.4|6225.4|6226.9|6224.9|6228.4|6226.4|6226.4|6224.4|87
1619026200000|2021-04-21 17:30:00|6227.1|6225.1|6226.4|6224.4|6227.9|6225.9|6225.9|6223.9|191
1619026500000|2021-04-21 17:35:00|6226.1|6224.1|6228.9|6226.9|6228.9|6226.9|6225.4|6223.4|100
1619026800000|2021-04-21 17:40:00|6228.4|6226.4|6227.9|6225.9|6229.1|6227.1|6227.6|6225.6|21
1619027100000|2021-04-21 17:45:00|6227.6|6225.6|6228.4|6226.4|6229.4|6227.4|6227.6|6225.6|84
1619027400000|2021-04-21 17:50:00|6228.1|6226.1|6229.9|6227.9|6230.4|6228.4|6228.1|6226.1|55
1619027700000|2021-04-21 17:55:00|6230.4|6228.4|6230.4|6228.4|6230.9|6228.9|6229.4|6227.4|48
1619028000000|2021-04-21 18:00:00|6230.6|6228.6|6232.4|6230.4|6233.4|6231.4|6230.4|6228.4|79
1619028300000|2021-04-21 18:05:00|6232.6|6230.6|6232.9|6230.9|6233.9|6231.9|6232.6|6230.6|26
1619028600000|2021-04-21 18:10:00|6232.6|6230.6|6232.9|6230.9|6234.4|6232.4|6231.4|6229.4|96
1619028900000|2021-04-21 18:15:00|6232.6|6230.6|6233.4|6231.4|6234.4|6232.4|6232.6|6230.6|30
1619029200000|2021-04-21 18:20:00|6233.6|6231.6|6232.1|6230.1|6234.4|6232.4|6231.9|6229.9|23
1619029500000|2021-04-21 18:25:00|6231.9|6229.9|6231.4|6229.4|6233.9|6231.9|6231.4|6229.4|52
1619029800000|2021-04-21 18:30:00|6231.6|6229.6|6233.4|6231.4|6233.6|6231.6|6231.6|6229.6|37
1619030100000|2021-04-21 18:35:00|6233.1|6231.1|6233.4|6231.4|6234.1|6232.1|6232.9|6230.9|29
1619030400000|2021-04-21 18:40:00|6233.1|6231.1|6230.9|6228.9|6233.6|6231.6|6230.9|6228.9|80
1619030700000|2021-04-21 18:45:00|6231.1|6229.1|6231.4|6229.4|6232.6|6230.6|6230.9|6228.9|32
1619031000000|2021-04-21 18:50:00|6231.6|6229.6|6234.1|6232.1|6234.1|6232.1|6231.6|6229.6|67
1619031300000|2021-04-21 18:55:00|6234.4|6232.4|6234.4|6232.4|6235.1|6233.1|6233.4|6231.4|21
1619031600000|2021-04-21 19:00:00|6234.1|6232.1|6233.6|6231.6|6235.9|6233.9|6232.6|6230.6|116
1619031900000|2021-04-21 19:05:00|6233.4|6231.4|6234.4|6232.4|6235.6|6233.6|6232.9|6230.9|31
1619032200000|2021-04-21 19:10:00|6234.6|6232.6|6236.1|6234.1|6236.9|6234.9|6234.4|6232.4|12
1619032500000|2021-04-21 19:15:00|6235.9|6233.9|6236.4|6234.4|6236.9|6234.9|6234.9|6232.9|31
1619032800000|2021-04-21 19:20:00|6236.1|6234.1|6236.6|6234.6|6236.9|6234.9|6235.6|6233.6|28
1619033100000|2021-04-21 19:25:00|6236.9|6234.9|6236.1|6234.1|6237.4|6235.4|6236.1|6234.1|21
1619033400000|2021-04-21 19:30:00|6236.4|6234.4|6240.9|6238.9|6240.9|6238.9|6236.4|6234.4|95
1619033700000|2021-04-21 19:35:00|6240.6|6238.6|6240.6|6238.6|6241.4|6239.4|6239.9|6237.9|70
1619034000000|2021-04-21 19:40:00|6240.9|6238.9|6243.9|6241.9|6244.1|6242.1|6240.4|6238.4|119
1619034300000|2021-04-21 19:45:00|6243.4|6241.4|6245.6|6243.6|6246.1|6244.1|6243.4|6241.4|75
1619034600000|2021-04-21 19:50:00|6245.9|6243.9|6240.6|6238.6|6246.4|6244.4|6239.9|6237.9|428
1619034900000|2021-04-21 19:55:00|6240.4|6238.4|6242.6|6240.6|6242.9|6240.9|6238.4|6236.4|416
1619035200000|2021-04-21 20:00:00|6241.9|6239.9|6235.7|6231.7|6243.4|6239.9|6234.5|6230.5|0
1619035500000|2021-04-21 20:05:00|6235.6|6231.6|6234.1|6230.1|6236.6|6232.6|6233.8|6229.8|0
1619035800000|2021-04-21 20:10:00|6233.8|6229.8|6234.3|6230.3|6235.2|6231.2|6233.4|6229.4|0
1619036100000|2021-04-21 20:15:00|6234.2|6230.2|6233.8|6229.8|6234.5|6230.5|6233.7|6229.7|0
1619036400000|2021-04-21 20:20:00|6233.9|6229.9|6234.2|6230.2|6234.2|6230.2|6233.9|6229.9|0
1619036700000|2021-04-21 20:25:00|6234.1|6230.1|6234.1|6230.1|6234.4|6230.4|6234.1|6230.1|0
1619037000000|2021-04-21 20:30:00|6234.3|6230.3|6233.3|6229.3|6235.3|6231.3|6232.5|6228.5|0
1619037300000|2021-04-21 20:35:00|6233.4|6229.4|6232.8|6228.8|6234.2|6230.2|6232.8|6228.8|0
1619037600000|2021-04-21 20:40:00|6232.9|6228.9|6233.2|6229.2|6233.5|6229.5|6232.8|6228.8|0
1619037900000|2021-04-21 20:45:00|6233.1|6229.1|6231.8|6227.8|6233.5|6229.5|6231.2|6227.2|0
1619038200000|2021-04-21 20:50:00|6231.5|6227.5|6232.8|6228.8|6233.1|6229.1|6231.4|6227.4|0
1619038500000|2021-04-21 20:55:00|6232.7|6228.7|6231.7|6227.7|6233.1|6229.1|6231.4|6227.4|0
1619038800000|2021-04-21 21:00:00|6231.9|6227.9|6232.5|6228.5|6232.5|6228.5|6231.9|6227.9|0
1619039100000|2021-04-21 21:05:00|6232.4|6228.4|6232.4|6228.4|6232.4|6228.4|6231.8|6227.8|0
1619039400000|2021-04-21 21:10:00|6231.8|6227.8|6232.3|6228.3|6232.4|6228.4|6231.8|6227.8|0
1619039700000|2021-04-21 21:15:00|6232.5|6228.5|6232.7|6228.7|6232.7|6228.7|6232.3|6228.3|0
1619040000000|2021-04-21 21:20:00|6232.5|6228.5|6232.2|6228.2|6232.9|6228.9|6232.2|6228.2|0
1619040300000|2021-04-21 21:25:00|6232.5|6228.5|6232.1|6228.1|6232.5|6228.5|6231.3|6227.3|0
1619040600000|2021-04-21 21:30:00|6231.9|6227.9|6231.9|6227.9|6231.9|6227.9|6231.9|6227.9|0
1619040900000|2021-04-21 21:35:00|6232.5|6228.5|6232.3|6228.3|6232.5|6228.5|6232.1|6228.1|0
1619041200000|2021-04-21 21:40:00|6232.2|6228.2|6232.3|6228.3|6232.3|6228.3|6232.2|6228.2|0
1619042100000|2021-04-21 21:55:00|6232.4|6228.4|6232.4|6228.4|6233|6229|6232.2|6228.2|0
1619042400000|2021-04-21 22:00:00|6232.7|6228.7|6234.8|6230.8|6235.1|6231.1|6232.5|6228.5|0
1619042700000|2021-04-21 22:05:00|6234.7|6230.7|6233.9|6229.9|6234.8|6230.8|6233.2|6229.2|0
1619043000000|2021-04-21 22:10:00|6234.2|6230.2|6233.9|6229.9|6234.5|6230.5|6233.9|6229.9|0
1619043300000|2021-04-21 22:15:00|6233.8|6229.8|6233.6|6229.6|6234.2|6230.2|6233.6|6229.6|0
1619043600000|2021-04-21 22:20:00|6233.9|6229.9|6233.3|6229.3|6233.9|6229.9|6232.8|6228.8|0
1619043900000|2021-04-21 22:25:00|6233.6|6229.6|6232.8|6228.8|6233.9|6229.9|6232.8|6228.8|0
1619044200000|2021-04-21 22:30:00|6232.5|6228.5|6232.8|6228.8|6232.8|6228.8|6232.2|6228.2|0
1619044500000|2021-04-21 22:35:00|6232.5|6228.5|6231.6|6227.6|6232.8|6228.8|6231.3|6227.3|0
1619044800000|2021-04-21 22:40:00|6231.5|6227.5|6230.4|6226.4|6231.5|6227.5|6230.1|6226.1|0
1619045100000|2021-04-21 22:45:00|6230.5|6226.5|6230|6226|6231.2|6227.2|6230|6226|0
1619045400000|2021-04-21 22:50:00|6230.1|6226.1|6230.3|6226.3|6230.8|6226.8|6229.7|6225.7|0
1619045700000|2021-04-21 22:55:00|6230|6226|6231.1|6227.1|6231.4|6227.4|6230|6226|0
1619046000000|2021-04-21 23:00:00|6231.4|6227.4|6230.7|6226.7|6231.4|6227.4|6230.7|6226.7|0
1619046300000|2021-04-21 23:05:00|6230.8|6226.8|6231.1|6227.1|6231.5|6227.5|6230.1|6226.1|0
1619046600000|2021-04-21 23:10:00|6231.2|6227.2|6232.4|6228.4|6232.7|6228.7|6231.2|6227.2|0
1619046900000|2021-04-21 23:15:00|6231.9|6228.9|6231.9|6228.9|6233|6230|6231.6|6228.6|0
1619047200000|2021-04-21 23:20:00|6231.8|6228.8|6231.3|6228.3|6232.2|6229.2|6231.3|6228.3|0
1619047500000|2021-04-21 23:25:00|6231.2|6228.2|6230.4|6227.4|6231.3|6228.3|6229.6|6226.6|0
1619047800000|2021-04-21 23:30:00|6230.7|6227.7|6230.7|6227.7|6230.7|6227.7|6229.6|6226.6|0
1619048100000|2021-04-21 23:35:00|6230.6|6227.6|6229.9|6226.9|6230.6|6227.6|6229.6|6226.6|0
1619048400000|2021-04-21 23:40:00|6229.8|6226.8|6229|6226|6229.8|6226.8|6228.3|6225.3|0
1619048700000|2021-04-21 23:45:00|6229.3|6226.3|6229|6226|6229.6|6226.6|6228.9|6225.9|0
1619049000000|2021-04-21 23:50:00|6229.1|6226.1|6229.7|6226.7|6230.7|6227.7|6229.1|6226.1|0
1619049300000|2021-04-21 23:55:00|6229.8|6226.8|6229.3|6226.3|6230|6227|6229|6226|0
1619049600000|2021-04-22 00:00:00|6229|6226|6228.7|6225.7|6230|6227|6228.4|6225.4|0
1619049900000|2021-04-22 00:05:00|6228.4|6225.4|6228.7|6225.7|6230|6227|6227.3|6224.3|0
1619050200000|2021-04-22 00:10:00|6228.5|6225.5|6228.7|6225.7|6229.3|6226.3|6228.1|6225.1|0
1619050500000|2021-04-22 00:15:00|6228.8|6225.8|6230.9|6227.9|6232.3|6229.3|6228.7|6225.7|0
1619050800000|2021-04-22 00:20:00|6230.8|6227.8|6235.1|6232.1|6235.2|6232.2|6230.8|6227.8|0
1619051100000|2021-04-22 00:25:00|6235.2|6232.2|6235.1|6232.1|6235.2|6232.2|6233.7|6230.7|0
1619051400000|2021-04-22 00:30:00|6235.2|6232.2|6233.7|6230.7|6236.6|6233.6|6233.7|6230.7|0
1619051700000|2021-04-22 00:35:00|6234.2|6231.2|6235.1|6232.1|6236.6|6233.6|6233.7|6230.7|0
1619052000000|2021-04-22 00:40:00|6235|6232|6235|6232|6235.1|6232.1|6235|6232|0
1619052300000|2021-04-22 00:45:00|6235.1|6232.1|6238|6235|6239.4|6236.4|6235|6232|0
1619052600000|2021-04-22 00:50:00|6237.9|6234.9|6236.4|6233.4|6238|6235|6236.4|6233.4|0
1619052900000|2021-04-22 00:55:00|6237.8|6234.8|6237.8|6234.8|6237.8|6234.8|6237.8|6234.8|0
1619053200000|2021-04-22 01:00:00|6237.3|6234.3|6235|6232|6237.9|6234.9|6234.9|6231.9|0
1619053500000|2021-04-22 01:05:00|6235.5|6232.5|6241|6238|6241|6238|6235.5|6232.5|0
1619053800000|2021-04-22 01:10:00|6241.1|6238.1|6242.3|6239.3|6244|6241|6240.9|6237.9|0
1619054100000|2021-04-22 01:15:00|6242.4|6239.4|6234.8|6231.8|6242.4|6239.4|6234.8|6231.8|0
1619054400000|2021-04-22 01:20:00|6234.9|6231.9|6237.7|6234.7|6239.2|6236.2|6234.8|6231.8|0
1619054700000|2021-04-22 01:25:00|6238|6235|6239.2|6236.2|6239.2|6236.2|6236.2|6233.2|0
1619055000000|2021-04-22 01:30:00|6239.1|6236.1|6239.2|6236.2|6240.7|6237.7|6237.7|6234.7|0
1619055300000|2021-04-22 01:35:00|6238.9|6235.9|6239.3|6236.3|6240.7|6237.7|6237.7|6234.7|0
1619055600000|2021-04-22 01:40:00|6239.8|6236.8|6242|6239|6242|6239|6237.7|6234.7|0
1619055900000|2021-04-22 01:45:00|6241.5|6238.5|6243.5|6240.5|6243.6|6240.6|6240.5|6237.5|0
1619056200000|2021-04-22 01:50:00|6243|6240|6240.5|6237.5|6243.5|6240.5|6240.5|6237.5|0
1619056500000|2021-04-22 01:55:00|6240.6|6237.6|6239.1|6236.1|6240.6|6237.6|6236.1|6233.1|0
1619056800000|2021-04-22 02:00:00|6239|6236|6237.9|6234.9|6240.6|6237.6|6237.7|6234.7|0
1619057100000|2021-04-22 02:05:00|6237.8|6234.8|6240.7|6237.7|6240.8|6237.8|6237.8|6234.8|0
1619057400000|2021-04-22 02:10:00|6240.2|6237.2|6243.6|6240.6|6245.1|6242.1|6239.3|6236.3|0
1619057700000|2021-04-22 02:15:00|6243.5|6240.5|6245|6242|6245.1|6242.1|6242.2|6239.2|0
1619058000000|2021-04-22 02:20:00|6245.1|6242.1|6245.1|6242.1|6245.1|6242.1|6245|6242|0
1619058300000|2021-04-22 02:25:00|6245|6242|6246.7|6243.7|6246.7|6243.7|6245|6242|0
1619058600000|2021-04-22 02:30:00|6246.8|6243.8|6246.7|6243.7|6249.7|6246.7|6246.6|6243.6|0
1619058900000|2021-04-22 02:35:00|6246.6|6243.6|6243.7|6240.7|6246.7|6243.7|6243.7|6240.7|0
1619059200000|2021-04-22 02:40:00|6243.8|6240.8|6243.8|6240.8|6245.2|6242.2|6243.7|6240.7|0
1619059500000|2021-04-22 02:45:00|6243.7|6240.7|6245.2|6242.2|6245.2|6242.2|6243.7|6240.7|0
1619059800000|2021-04-22 02:50:00|6245.1|6242.1|6243.7|6240.7|6245.2|6242.2|6243.7|6240.7|0
1619060100000|2021-04-22 02:55:00|6243.6|6240.6|6245.2|6242.2|6245.2|6242.2|6243.6|6240.6|0
1619060400000|2021-04-22 03:00:00|6245.1|6242.1|6246.7|6243.7|6246.7|6243.7|6245.1|6242.1|0
1619060700000|2021-04-22 03:05:00|6246.6|6243.6|6246.5|6243.5|6246.7|6243.7|6245.2|6242.2|0
1619061000000|2021-04-22 03:10:00|6246.6|6243.6|6245.1|6242.1|6246.6|6243.6|6245.1|6242.1|0
1619061300000|2021-04-22 03:15:00|6245.4|6242.4|6246.5|6243.5|6246.6|6243.6|6245.1|6242.1|0
1619061600000|2021-04-22 03:20:00|6246|6243|6243.7|6240.7|6246|6243|6243.6|6240.6|0
1619061900000|2021-04-22 03:25:00|6243.6|6240.6|6243.6|6240.6|6243.7|6240.7|6243.5|6240.5|0
1619062200000|2021-04-22 03:30:00|6243.5|6240.5|6242|6239|6243.5|6240.5|6240.6|6237.6|0
1619062500000|2021-04-22 03:35:00|6241.1|6238.1|6244.1|6241.1|6244.3|6241.3|6241.1|6238.1|0
1619062800000|2021-04-22 03:40:00|6243.6|6240.6|6242.6|6239.6|6244.2|6241.2|6242.5|6239.5|0
1619063100000|2021-04-22 03:45:00|6242.5|6239.5|6241.1|6238.1|6242.5|6239.5|6241|6238|0
1619063400000|2021-04-22 03:50:00|6241.3|6238.3|6242.5|6239.5|6242.6|6239.6|6241.1|6238.1|0
1619063700000|2021-04-22 03:55:00|6242.4|6239.4|6242.5|6239.5|6242.5|6239.5|6241|6238|0
1619064000000|2021-04-22 04:00:00|6242.6|6239.6|6243.4|6240.4|6244.9|6241.9|6242.6|6239.6|0
1619064300000|2021-04-22 04:05:00|6243.3|6240.3|6243.4|6240.4|6243.4|6240.4|6241.9|6238.9|0
1619064600000|2021-04-22 04:10:00|6243.3|6240.3|6241.8|6238.8|6243.4|6240.4|6241.8|6238.8|0
1619064900000|2021-04-22 04:15:00|6241.7|6238.7|6241.8|6238.8|6241.9|6238.9|6241.7|6238.7|0
1619065200000|2021-04-22 04:20:00|6241.9|6238.9|6243.3|6240.3|6243.3|6240.3|6241.8|6238.8|0
1619065500000|2021-04-22 04:25:00|6243|6240|6241.9|6238.9|6243.4|6240.4|6241.8|6238.8|0
1619065800000|2021-04-22 04:30:00|6241.8|6238.8|6240.5|6237.5|6243.3|6240.3|6240.5|6237.5|0
1619066100000|2021-04-22 04:35:00|6240.8|6237.8|6239|6236|6241.9|6238.9|6239|6236|0
1619066400000|2021-04-22 04:40:00|6238.1|6235.1|6240.7|6237.7|6240.7|6237.7|6237.7|6234.7|0
1619066700000|2021-04-22 04:45:00|6241.3|6238.3|6240.7|6237.7|6242.2|6239.2|6240.6|6237.6|0
1619067000000|2021-04-22 04:50:00|6242.1|6239.1|6242.2|6239.2|6243.7|6240.7|6242.1|6239.1|0
1619067300000|2021-04-22 04:55:00|6242.5|6239.5|6243.7|6240.7|6245.1|6242.1|6242.2|6239.2|0
1619067600000|2021-04-22 05:00:00|6243.8|6240.8|6242.1|6239.1|6243.8|6240.8|6240.6|6237.6|0
1619067900000|2021-04-22 05:05:00|6240.7|6237.7|6240.8|6237.8|6242.2|6239.2|6240.6|6237.6|0
1619068200000|2021-04-22 05:10:00|6240.7|6237.7|6239.3|6236.3|6240.8|6237.8|6239.2|6236.2|0
1619068500000|2021-04-22 05:15:00|6239.2|6236.2|6242.2|6239.2|6242.3|6239.3|6239.2|6236.2|0
1619068800000|2021-04-22 05:20:00|6241.9|6238.9|6240.9|6237.9|6242.4|6239.4|6240.8|6237.8|0
1619069100000|2021-04-22 05:25:00|6240.8|6237.8|6242.4|6239.4|6242.4|6239.4|6240.8|6237.8|0
1619069400000|2021-04-22 05:30:00|6242.3|6239.3|6240.9|6237.9|6242.4|6239.4|6240.8|6237.8|0
1619069700000|2021-04-22 05:35:00|6240.8|6237.8|6241.1|6238.1|6241.1|6238.1|6239.4|6236.4|0
1619070000000|2021-04-22 05:40:00|6241.2|6238.2|6241.2|6238.2|6241.2|6238.2|6241.1|6238.1|0
1619070300000|2021-04-22 05:45:00|6241.1|6238.1|6242.6|6239.6|6242.6|6239.6|6241|6238|0
1619070600000|2021-04-22 05:50:00|6242.5|6239.5|6244.1|6241.1|6245.6|6242.6|6242.5|6239.5|0
1619070900000|2021-04-22 05:55:00|6244.2|6241.2|6244.2|6241.2|6245.6|6242.6|6242.7|6239.7|0
1619071200000|2021-04-22 06:00:00|6244.4|6241.4|6246.6|6244.6|6248.4|6246.4|6242.9|6240.9|833
1619071500000|2021-04-22 06:05:00|6246.4|6244.4|6246.1|6244.1|6246.9|6244.9|6244.9|6242.9|97
1619071800000|2021-04-22 06:10:00|6245.9|6243.9|6243.1|6241.1|6246.4|6244.4|6242.4|6240.4|82
1619072100000|2021-04-22 06:15:00|6243.4|6241.4|6247.4|6245.4|6248.1|6246.1|6242.4|6240.4|119
1619072400000|2021-04-22 06:20:00|6247.6|6245.6|6248.1|6246.1|6252.4|6250.4|6247.6|6245.6|150
1619072700000|2021-04-22 06:25:00|6247.9|6245.9|6248.1|6246.1|6248.1|6246.1|6245.6|6243.6|89
1619073000000|2021-04-22 06:30:00|6248.4|6246.4|6248.4|6246.4|6249.6|6247.6|6247.4|6245.4|157
1619073300000|2021-04-22 06:35:00|6248.1|6246.1|6243.4|6241.4|6248.9|6246.9|6243.4|6241.4|179
1619073600000|2021-04-22 06:40:00|6243.6|6241.6|6240.1|6238.1|6243.6|6241.6|6239.1|6237.1|155
1619073900000|2021-04-22 06:45:00|6240.4|6238.4|6238.6|6236.6|6241.4|6239.4|6238.4|6236.4|82
1619074200000|2021-04-22 06:50:00|6238.9|6236.9|6239.1|6237.1|6240.1|6238.1|6238.4|6236.4|64
1619074500000|2021-04-22 06:55:00|6238.6|6236.6|6232.6|6230.6|6240.6|6238.6|6231.4|6229.4|494
1619074800000|2021-04-22 07:00:00|6232.4|6231.4|6232.4|6231.4|6235.6|6234.6|6224.9|6223.9|1866
1619075100000|2021-04-22 07:05:00|6233.1|6232.1|6244.6|6243.6|6245.9|6244.9|6232.9|6231.9|857
1619075400000|2021-04-22 07:10:00|6244.9|6243.9|6244.9|6243.9|6249.1|6248.1|6241.6|6240.6|535
1619075700000|2021-04-22 07:15:00|6244.6|6243.6|6248.1|6247.1|6253.4|6252.4|6242.9|6241.9|711
1619076000000|2021-04-22 07:20:00|6248.4|6247.4|6253.9|6252.9|6253.9|6252.9|6246.9|6245.9|508
1619076300000|2021-04-22 07:25:00|6254.1|6253.1|6254.9|6253.9|6256.9|6255.9|6253.1|6252.1|642
1619076600000|2021-04-22 07:30:00|6254.6|6253.6|6244.4|6243.4|6256.4|6255.4|6242.9|6241.9|662
1619076900000|2021-04-22 07:35:00|6244.6|6243.6|6243.9|6242.9|6246.9|6245.9|6240.9|6239.9|493
1619077200000|2021-04-22 07:40:00|6244.4|6243.4|6241.9|6240.9|6244.4|6243.4|6239.1|6238.1|454
1619077500000|2021-04-22 07:45:00|6241.6|6240.6|6241.6|6240.6|6244.4|6243.4|6240.4|6239.4|442
1619077800000|2021-04-22 07:50:00|6241.9|6240.9|6249.4|6248.4|6249.9|6248.9|6241.6|6240.6|463
1619078100000|2021-04-22 07:55:00|6249.6|6248.6|6245.9|6244.9|6252.9|6251.9|6245.9|6244.9|363
1619078400000|2021-04-22 08:00:00|6246.1|6245.1|6248.4|6247.4|6250.6|6249.6|6245.6|6244.6|465
1619078700000|2021-04-22 08:05:00|6248.1|6247.1|6255.6|6254.6|6256.6|6255.6|6247.6|6246.6|414
1619079000000|2021-04-22 08:10:00|6255.4|6254.4|6259.9|6258.9|6259.9|6258.9|6253.9|6252.9|474
1619079300000|2021-04-22 08:15:00|6259.6|6258.6|6256.4|6255.4|6259.6|6258.6|6255.9|6254.9|301
1619079600000|2021-04-22 08:20:00|6256.6|6255.6|6259.1|6258.1|6259.9|6258.9|6255.9|6254.9|296
1619079900000|2021-04-22 08:25:00|6259.4|6258.4|6258.1|6257.1|6260.1|6259.1|6256.4|6255.4|233
1619080200000|2021-04-22 08:30:00|6257.9|6256.9|6262.9|6261.9|6266.4|6265.4|6257.9|6256.9|681
1619080500000|2021-04-22 08:35:00|6263.1|6262.1|6264.9|6263.9|6264.9|6263.9|6261.4|6260.4|411
1619080800000|2021-04-22 08:40:00|6265.1|6264.1|6263.1|6262.1|6268.4|6267.4|6262.9|6261.9|509
1619081100000|2021-04-22 08:45:00|6263.4|6262.4|6259.4|6258.4|6263.4|6262.4|6258.4|6257.4|430
1619081400000|2021-04-22 08:50:00|6259.1|6258.1|6253.4|6252.4|6259.1|6258.1|6252.4|6251.4|432
1619081700000|2021-04-22 08:55:00|6253.1|6252.1|6254.1|6253.1|6256.4|6255.4|6252.9|6251.9|326
1619082000000|2021-04-22 09:00:00|6254.4|6253.4|6253.4|6252.4|6255.6|6254.6|6252.9|6251.9|212
1619082300000|2021-04-22 09:05:00|6253.6|6252.6|6254.4|6253.4|6256.9|6255.9|6253.4|6252.4|262
1619082600000|2021-04-22 09:10:00|6254.6|6253.6|6257.9|6256.9|6257.9|6256.9|6252.9|6251.9|199
1619082900000|2021-04-22 09:15:00|6258.4|6257.4|6257.4|6256.4|6259.4|6258.4|6256.4|6255.4|225
1619083200000|2021-04-22 09:20:00|6257.6|6256.6|6262.4|6261.4|6262.4|6261.4|6255.4|6254.4|288
1619083500000|2021-04-22 09:25:00|6262.6|6261.6|6266.1|6265.1|6266.4|6265.4|6262.1|6261.1|243
1619083800000|2021-04-22 09:30:00|6266.4|6265.4|6263.9|6262.9|6266.4|6265.4|6262.9|6261.9|227
1619084100000|2021-04-22 09:35:00|6264.1|6263.1|6259.9|6258.9|6264.4|6263.4|6259.4|6258.4|180
1619084400000|2021-04-22 09:40:00|6260.1|6259.1|6260.9|6259.9|6261.9|6260.9|6257.9|6256.9|161
1619084700000|2021-04-22 09:45:00|6261.1|6260.1|6262.9|6261.9|6263.9|6262.9|6260.9|6259.9|168
1619085000000|2021-04-22 09:50:00|6262.6|6261.6|6262.9|6261.9|6264.9|6263.9|6261.4|6260.4|168
1619085300000|2021-04-22 09:55:00|6263.1|6262.1|6265.1|6264.1|6266.1|6265.1|6262.6|6261.6|167
1619085600000|2021-04-22 10:00:00|6264.9|6263.9|6261.4|6260.4|6266.4|6265.4|6260.9|6259.9|235
1619085900000|2021-04-22 10:05:00|6261.6|6260.6|6260.4|6259.4|6263.4|6262.4|6259.9|6258.9|137
1619086200000|2021-04-22 10:10:00|6260.1|6259.1|6257.6|6256.6|6262.1|6261.1|6257.6|6256.6|206
1619086500000|2021-04-22 10:15:00|6257.9|6256.9|6256.4|6255.4|6258.9|6257.9|6256.1|6255.1|186
1619086800000|2021-04-22 10:20:00|6256.1|6255.1|6253.4|6252.4|6256.9|6255.9|6253.4|6252.4|205
1619087100000|2021-04-22 10:25:00|6253.6|6252.6|6253.1|6252.1|6254.1|6253.1|6251.4|6250.4|139
1619087400000|2021-04-22 10:30:00|6252.9|6251.9|6253.4|6252.4|6254.4|6253.4|6251.1|6250.1|217
1619087700000|2021-04-22 10:35:00|6253.6|6252.6|6253.1|6252.1|6254.1|6253.1|6252.6|6251.6|1115
1619088000000|2021-04-22 10:40:00|6253.4|6252.4|6254.6|6253.6|6255.4|6254.4|6252.4|6251.4|162
1619088300000|2021-04-22 10:45:00|6254.9|6253.9|6253.4|6252.4|6255.4|6254.4|6252.9|6251.9|145
1619088600000|2021-04-22 10:50:00|6253.6|6252.6|6248.6|6247.6|6253.6|6252.6|6247.4|6246.4|282
1619088900000|2021-04-22 10:55:00|6248.4|6247.4|6250.9|6249.9|6251.4|6250.4|6245.4|6244.4|234
1619089200000|2021-04-22 11:00:00|6250.4|6249.4|6249.9|6248.9|6252.4|6251.4|6249.1|6248.1|235
1619089500000|2021-04-22 11:05:00|6250.1|6249.1|6252.4|6251.4|6252.6|6251.6|6248.6|6247.6|122
1619089800000|2021-04-22 11:10:00|6252.1|6251.1|6256.6|6255.6|6256.9|6255.9|6252.1|6251.1|137
1619090100000|2021-04-22 11:15:00|6256.9|6255.9|6258.6|6257.6|6258.9|6257.9|6256.1|6255.1|179
1619090400000|2021-04-22 11:20:00|6258.9|6257.9|6259.4|6258.4|6259.4|6258.4|6257.1|6256.1|114
1619090700000|2021-04-22 11:25:00|6259.1|6258.1|6255.1|6254.1|6259.4|6258.4|6254.9|6253.9|227
1619091000000|2021-04-22 11:30:00|6255.4|6254.4|6254.4|6253.4|6255.4|6254.4|6253.1|6252.1|135
1619091300000|2021-04-22 11:35:00|6254.6|6253.6|6252.9|6251.9|6255.1|6254.1|6252.4|6251.4|126
1619091600000|2021-04-22 11:40:00|6252.6|6251.6|6250.6|6249.6|6253.4|6252.4|6250.4|6249.4|210
1619091900000|2021-04-22 11:45:00|6250.9|6249.9|6249.6|6248.6|6252.6|6251.6|6248.6|6247.6|288
1619092200000|2021-04-22 11:50:00|6249.4|6248.4|6250.6|6249.6|6251.4|6250.4|6247.9|6246.9|134
1619092500000|2021-04-22 11:55:00|6250.9|6249.9|6251.4|6250.4|6252.1|6251.1|6249.6|6248.6|131
1619092800000|2021-04-22 12:00:00|6251.1|6250.1|6251.9|6250.9|6253.4|6252.4|6250.9|6249.9|155
1619093100000|2021-04-22 12:05:00|6251.6|6250.6|6253.6|6252.6|6255.9|6254.9|6250.9|6249.9|205
1619093400000|2021-04-22 12:10:00|6253.9|6252.9|6252.9|6251.9|6254.4|6253.4|6251.9|6250.9|160
1619093700000|2021-04-22 12:15:00|6253.1|6252.1|6254.1|6253.1|6254.4|6253.4|6252.4|6251.4|122
1619094000000|2021-04-22 12:20:00|6254.4|6253.4|6255.9|6254.9|6256.4|6255.4|6254.4|6253.4|187
1619094300000|2021-04-22 12:25:00|6256.1|6255.1|6255.4|6254.4|6256.4|6255.4|6254.6|6253.6|118
1619094600000|2021-04-22 12:30:00|6255.1|6254.1|6260.4|6259.4|6260.4|6259.4|6254.9|6253.9|185
1619094900000|2021-04-22 12:35:00|6260.6|6259.6|6260.9|6259.9|6262.4|6261.4|6259.6|6258.6|149
1619095200000|2021-04-22 12:40:00|6261.1|6260.1|6255.4|6254.4|6261.4|6260.4|6255.4|6254.4|291
1619095500000|2021-04-22 12:45:00|6254.9|6253.9|6251.6|6250.6|6255.4|6254.4|6251.4|6250.4|197
1619095800000|2021-04-22 12:50:00|6251.9|6250.9|6249.4|6248.4|6252.6|6251.6|6248.6|6247.6|218
1619096100000|2021-04-22 12:55:00|6249.6|6248.6|6245.9|6244.9|6249.9|6248.9|6245.6|6244.6|248
1619096400000|2021-04-22 13:00:00|6245.4|6244.4|6248.9|6247.9|6249.1|6248.1|6245.1|6244.1|254
1619096700000|2021-04-22 13:05:00|6248.6|6247.6|6251.6|6250.6|6252.4|6251.4|6247.6|6246.6|411
1619097000000|2021-04-22 13:10:00|6251.9|6250.9|6254.9|6253.9|6255.6|6254.6|6251.6|6250.6|223
1619097300000|2021-04-22 13:15:00|6254.6|6253.6|6252.9|6251.9|6254.6|6253.6|6252.1|6251.1|142
1619097600000|2021-04-22 13:20:00|6253.1|6252.1|6255.9|6254.9|6255.9|6254.9|6252.9|6251.9|225
1619097900000|2021-04-22 13:25:00|6255.6|6254.6|6258.4|6257.4|6258.9|6257.9|6255.4|6254.4|205
1619098200000|2021-04-22 13:30:00|6257.9|6256.9|6252.9|6251.9|6259.9|6258.9|6251.6|6250.6|1343
1619098500000|2021-04-22 13:35:00|6252.4|6251.4|6254.6|6253.6|6256.6|6255.6|6251.9|6250.9|595
1619098800000|2021-04-22 13:40:00|6254.4|6253.4|6256.9|6255.9|6257.9|6256.9|6252.4|6251.4|427
1619099100000|2021-04-22 13:45:00|6257.1|6256.1|6255.6|6254.6|6257.6|6256.6|6252.9|6251.9|411
1619099400000|2021-04-22 13:50:00|6256.1|6255.1|6258.4|6257.4|6261.4|6260.4|6255.9|6254.9|474
1619099700000|2021-04-22 13:55:00|6258.6|6257.6|6265.6|6264.6|6265.9|6264.9|6257.4|6256.4|318
1619100000000|2021-04-22 14:00:00|6265.4|6264.4|6256.4|6255.4|6265.6|6264.6|6254.1|6253.1|530
1619100300000|2021-04-22 14:05:00|6256.6|6255.6|6258.6|6257.6|6259.4|6258.4|6256.1|6255.1|351
1619100600000|2021-04-22 14:10:00|6258.1|6257.1|6262.4|6261.4|6262.9|6261.9|6257.4|6256.4|248
1619100900000|2021-04-22 14:15:00|6262.6|6261.6|6260.4|6259.4|6263.9|6262.9|6258.9|6257.9|310
1619101200000|2021-04-22 14:20:00|6260.6|6259.6|6263.6|6262.6|6263.9|6262.9|6258.6|6257.6|255
1619101500000|2021-04-22 14:25:00|6263.9|6262.9|6266.9|6265.9|6268.6|6267.6|6263.9|6262.9|399
1619101800000|2021-04-22 14:30:00|6266.4|6265.4|6272.9|6271.9|6273.9|6272.9|6266.4|6265.4|498
1619102100000|2021-04-22 14:35:00|6273.1|6272.1|6269.9|6268.9|6274.9|6273.9|6269.4|6268.4|500
1619102400000|2021-04-22 14:40:00|6269.6|6268.6|6269.4|6268.4|6271.9|6270.9|6268.9|6267.9|264
1619102700000|2021-04-22 14:45:00|6269.1|6268.1|6271.9|6270.9|6272.6|6271.6|6268.4|6267.4|283
1619103000000|2021-04-22 14:50:00|6272.1|6271.1|6269.4|6268.4|6272.9|6271.9|6268.4|6267.4|233
1619103300000|2021-04-22 14:55:00|6269.6|6268.6|6264.4|6263.4|6269.9|6268.9|6263.9|6262.9|710
1619103600000|2021-04-22 15:00:00|6264.6|6263.6|6266.9|6265.9|6266.9|6265.9|6264.4|6263.4|274
1619103900000|2021-04-22 15:05:00|6266.6|6265.6|6269.4|6268.4|6270.1|6269.1|6266.6|6265.6|269
1619104200000|2021-04-22 15:10:00|6269.9|6268.9|6272.4|6271.4|6272.9|6271.9|6267.4|6266.4|277
1619104500000|2021-04-22 15:15:00|6272.6|6271.6|6272.4|6271.4|6272.9|6271.9|6269.9|6268.9|477
1619104800000|2021-04-22 15:20:00|6272.9|6271.9|6272.6|6271.6|6273.6|6272.6|6271.9|6270.9|1482
1619105100000|2021-04-22 15:25:00|6272.9|6271.9|6269.9|6268.9|6272.9|6271.9|6268.6|6267.6|1082
1619105400000|2021-04-22 15:30:00|6270.4|6268.4|6268.4|6266.4|6272.4|6270.4|6265.9|6263.9|2212
1619105700000|2021-04-22 15:35:00|6267.9|6265.9|6270.4|6268.4|6270.4|6268.4|6267.6|6265.6|1236
1619106000000|2021-04-22 15:40:00|6269.9|6267.9|6271.4|6269.4|6271.6|6269.6|6269.1|6267.1|507
1619106300000|2021-04-22 15:45:00|6271.1|6269.1|6270.9|6268.9|6271.4|6269.4|6269.9|6267.9|289
1619106600000|2021-04-22 15:50:00|6271.4|6269.4|6271.4|6269.4|6271.9|6269.9|6270.9|6268.9|155
1619106900000|2021-04-22 15:55:00|6271.6|6269.6|6271.1|6269.1|6272.9|6270.9|6270.4|6268.4|288
1619107200000|2021-04-22 16:00:00|6270.9|6268.9|6270.9|6268.9|6271.9|6269.9|6270.4|6268.4|135
1619107500000|2021-04-22 16:05:00|6271.1|6269.1|6271.9|6269.9|6271.9|6269.9|6270.4|6268.4|179
1619107800000|2021-04-22 16:10:00|6271.6|6269.6|6271.9|6269.9|6271.9|6269.9|6270.4|6268.4|114
1619108100000|2021-04-22 16:15:00|6272.1|6270.1|6272.9|6270.9|6273.4|6271.4|6271.4|6269.4|94
1619108400000|2021-04-22 16:20:00|6273.1|6271.1|6274.1|6272.1|6274.6|6272.6|6272.9|6270.9|83
1619108700000|2021-04-22 16:25:00|6274.4|6272.4|6274.4|6272.4|6274.9|6272.9|6273.4|6271.4|62
1619109000000|2021-04-22 16:30:00|6274.6|6272.6|6276.9|6274.9|6277.4|6275.4|6274.1|6272.1|51
1619109300000|2021-04-22 16:35:00|6277.1|6275.1|6276.9|6274.9|6278.1|6276.1|6276.9|6274.9|58
1619109600000|2021-04-22 16:40:00|6277.1|6275.1|6276.9|6274.9|6277.6|6275.6|6276.9|6274.9|55
1619109900000|2021-04-22 16:45:00|6276.6|6274.6|6277.9|6275.9|6278.4|6276.4|6275.9|6273.9|49
1619110200000|2021-04-22 16:50:00|6278.1|6276.1|6278.4|6276.4|6279.9|6277.9|6277.9|6275.9|89
1619110500000|2021-04-22 16:55:00|6277.9|6275.9|6279.1|6277.1|6279.6|6277.6|6277.6|6275.6|62
1619110800000|2021-04-22 17:00:00|6278.9|6276.9|6278.1|6276.1|6279.4|6277.4|6277.4|6275.4|34
1619111100000|2021-04-22 17:05:00|6278.4|6276.4|6263.9|6261.9|6278.4|6276.4|6261.9|6259.9|593
1619111400000|2021-04-22 17:10:00|6263.6|6261.6|6260.1|6258.1|6263.6|6261.6|6252.1|6250.1|375
1619111700000|2021-04-22 17:15:00|6259.9|6257.9|6250.1|6248.1|6260.4|6258.4|6249.6|6247.6|165
1619112000000|2021-04-22 17:20:00|6249.9|6247.9|6256.4|6254.4|6259.6|6257.6|6249.4|6247.4|219
1619112300000|2021-04-22 17:25:00|6256.1|6254.1|6261.9|6259.9|6262.9|6260.9|6253.9|6251.9|67
1619112600000|2021-04-22 17:30:00|6261.6|6259.6|6261.6|6259.6|6262.1|6260.1|6256.9|6254.9|139
1619112900000|2021-04-22 17:35:00|6261.1|6259.1|6258.1|6256.1|6261.1|6259.1|6254.9|6252.9|67
1619113200000|2021-04-22 17:40:00|6257.9|6255.9|6247.1|6245.1|6258.1|6256.1|6246.9|6244.9|157
1619113500000|2021-04-22 17:45:00|6247.4|6245.4|6245.9|6243.9|6251.4|6249.4|6244.6|6242.6|189
1619113800000|2021-04-22 17:50:00|6245.6|6243.6|6239.9|6237.9|6246.4|6244.4|6239.6|6237.6|195
1619114100000|2021-04-22 17:55:00|6239.6|6237.6|6238.9|6236.9|6241.1|6239.1|6235.9|6233.9|199
1619114400000|2021-04-22 18:00:00|6238.6|6236.6|6237.9|6235.9|6239.1|6237.1|6233.9|6231.9|147
1619114700000|2021-04-22 18:05:00|6237.6|6235.6|6244.9|6242.9|6245.9|6243.9|6234.9|6232.9|213
1619115000000|2021-04-22 18:10:00|6244.6|6242.6|6247.6|6245.6|6247.9|6245.9|6241.9|6239.9|88
1619115300000|2021-04-22 18:15:00|6247.4|6245.4|6247.9|6245.9|6248.1|6246.1|6245.4|6243.4|38
1619115600000|2021-04-22 18:20:00|6248.1|6246.1|6246.4|6244.4|6248.1|6246.1|6244.1|6242.1|30
1619115900000|2021-04-22 18:25:00|6246.1|6244.1|6252.6|6250.6|6252.9|6250.9|6243.9|6241.9|88
1619116200000|2021-04-22 18:30:00|6252.9|6250.9|6251.9|6249.9|6253.6|6251.6|6250.6|6248.6|57
1619116500000|2021-04-22 18:35:00|6252.1|6250.1|6253.4|6251.4|6253.9|6251.9|6250.4|6248.4|50
1619116800000|2021-04-22 18:40:00|6253.1|6251.1|6256.9|6254.9|6257.1|6255.1|6252.4|6250.4|97
1619117100000|2021-04-22 18:45:00|6257.1|6255.1|6254.9|6252.9|6257.1|6255.1|6253.6|6251.6|15
1619117400000|2021-04-22 18:50:00|6254.6|6252.6|6255.1|6253.1|6256.4|6254.4|6252.4|6250.4|28
1619117700000|2021-04-22 18:55:00|6255.4|6253.4|6254.6|6252.6|6257.9|6255.9|6254.4|6252.4|33
1619118000000|2021-04-22 19:00:00|6254.9|6252.9|6257.4|6255.4|6258.4|6256.4|6254.1|6252.1|80
1619118300000|2021-04-22 19:05:00|6257.1|6255.1|6250.4|6248.4|6258.1|6256.1|6249.6|6247.6|80
1619118600000|2021-04-22 19:10:00|6250.6|6248.6|6251.1|6249.1|6252.6|6250.6|6249.9|6247.9|27
1619118900000|2021-04-22 19:15:00|6251.4|6249.4|6248.1|6246.1|6251.6|6249.6|6246.9|6244.9|61
1619119200000|2021-04-22 19:20:00|6248.4|6246.4|6244.6|6242.6|6249.1|6247.1|6243.9|6241.9|23
1619119500000|2021-04-22 19:25:00|6244.4|6242.4|6248.4|6246.4|6248.4|6246.4|6243.9|6241.9|33
1619119800000|2021-04-22 19:30:00|6248.1|6246.1|6252.6|6250.6|6253.4|6251.4|6247.1|6245.1|62
1619120100000|2021-04-22 19:35:00|6252.4|6250.4|6251.1|6249.1|6256.1|6254.1|6249.9|6247.9|12
1619120400000|2021-04-22 19:40:00|6251.4|6249.4|6250.1|6248.1|6253.9|6251.9|6250.1|6248.1|22
1619120700000|2021-04-22 19:45:00|6250.4|6248.4|6249.1|6247.1|6256.1|6254.1|6247.6|6245.6|135
1619121000000|2021-04-22 19:50:00|6249.6|6247.6|6245.1|6243.1|6251.4|6249.4|6244.9|6242.9|155
1619121300000|2021-04-22 19:55:00|6245.4|6243.4|6245.1|6243.1|6249.9|6247.9|6244.1|6242.1|183
1619121600000|2021-04-22 20:00:00|6246.6|6242.6|6243.7|6239.7|6248.9|6244.9|6242.3|6238.3|0
1619121900000|2021-04-22 20:05:00|6243.6|6239.6|6247.3|6243.3|6247.3|6243.3|6242|6238|0
1619122200000|2021-04-22 20:10:00|6247.2|6243.2|6249.6|6245.6|6250.1|6246.1|6246|6242|0
1619122500000|2021-04-22 20:15:00|6249.4|6245.4|6248.8|6244.8|6249.4|6245.4|6248.5|6244.5|0
1619122800000|2021-04-22 20:20:00|6248.6|6244.6|6248.3|6244.3|6248.9|6244.9|6248.3|6244.3|0
1619123100000|2021-04-22 20:25:00|6248.2|6244.2|6247.1|6243.1|6248.2|6244.2|6247|6243|0
1619123400000|2021-04-22 20:30:00|6246.9|6242.9|6247.8|6243.8|6249.5|6245.5|6246.5|6242.5|0
1619123700000|2021-04-22 20:35:00|6247.7|6243.7|6249.7|6245.7|6250|6246|6247.2|6243.2|0
1619124000000|2021-04-22 20:40:00|6249.6|6245.6|6250.3|6246.3|6250.6|6246.6|6249.3|6245.3|0
1619124300000|2021-04-22 20:45:00|6250.6|6246.6|6250.2|6246.2|6250.6|6246.6|6249|6245|0
1619124600000|2021-04-22 20:50:00|6249.9|6245.9|6249.9|6245.9|6250.5|6246.5|6249.9|6245.9|0
1619124900000|2021-04-22 20:55:00|6250|6246|6250.3|6246.3|6251|6247|6249.9|6245.9|0
1619125200000|2021-04-22 21:00:00|6249.9|6245.9|6250.1|6246.1|6250.3|6246.3|6249.7|6245.7|0
1619125500000|2021-04-22 21:05:00|6250.3|6246.3|6250.3|6246.3|6250.3|6246.3|6249.6|6245.6|0
1619125800000|2021-04-22 21:10:00|6250|6246|6249.8|6245.8|6250|6246|6249.5|6245.5|0
1619126100000|2021-04-22 21:15:00|6249.9|6245.9|6249.8|6245.8|6249.9|6245.9|6249.8|6245.8|0
1619126400000|2021-04-22 21:20:00|6249.9|6245.9|6249.7|6245.7|6250.1|6246.1|6249.7|6245.7|0
1619126700000|2021-04-22 21:25:00|6249.9|6245.9|6249.5|6245.5|6249.9|6245.9|6249.5|6245.5|0
1619127000000|2021-04-22 21:30:00|6249.7|6245.7|6249.7|6245.7|6249.7|6245.7|6249.7|6245.7|0
1619127300000|2021-04-22 21:35:00|6249.5|6245.5|6249.5|6245.5|6249.7|6245.7|6248.6|6244.6|0
1619127600000|2021-04-22 21:40:00|6249.4|6245.4|6250.5|6246.5|6250.5|6246.5|6249.1|6245.1|0
1619127900000|2021-04-22 21:45:00|6250.7|6246.7|6249.6|6245.6|6250.7|6246.7|6249.4|6245.4|0
1619128200000|2021-04-22 21:50:00|6249.5|6245.5|6249.4|6245.4|6249.5|6245.5|6249.2|6245.2|0
1619128500000|2021-04-22 21:55:00|6249.6|6245.6|6249.5|6245.5|6249.6|6245.6|6249.3|6245.3|0
1619128800000|2021-04-22 22:00:00|6249.2|6245.2|6250.5|6246.5|6250.5|6246.5|6248.8|6244.8|0
1619129100000|2021-04-22 22:05:00|6250.2|6246.2|6250.1|6246.1|6250.8|6246.8|6250.1|6246.1|0
1619129400000|2021-04-22 22:10:00|6250.5|6246.5|6251.7|6247.7|6251.7|6247.7|6250.5|6246.5|0
1619129700000|2021-04-22 22:15:00|6251.8|6247.8|6253.6|6249.6|6253.6|6249.6|6251.7|6247.7|0
1619130000000|2021-04-22 22:20:00|6253.5|6249.5|6251.9|6247.9|6253.6|6249.6|6251.9|6247.9|0
1619130300000|2021-04-22 22:25:00|6251.8|6247.8|6249.2|6245.2|6251.8|6247.8|6248.9|6244.9|0
1619130600000|2021-04-22 22:30:00|6249.3|6245.3|6249.9|6245.9|6250.2|6246.2|6248.9|6244.9|0
1619130900000|2021-04-22 22:35:00|6250.1|6246.1|6251.9|6247.9|6252.2|6248.2|6249.9|6245.9|0
1619131200000|2021-04-22 22:40:00|6251.6|6247.6|6251.6|6247.6|6251.6|6247.6|6251|6247|0
1619131500000|2021-04-22 22:45:00|6251.7|6247.7|6252.5|6248.5|6253|6249|6251.6|6247.6|0
1619131800000|2021-04-22 22:50:00|6252.6|6248.6|6253.4|6249.4|6253.7|6249.7|6252.2|6248.2|0
1619132100000|2021-04-22 22:55:00|6253.7|6249.7|6252.6|6248.6|6253.7|6249.7|6252.6|6248.6|0
1619132400000|2021-04-22 23:00:00|6252.7|6248.7|6253.1|6249.1|6253.7|6249.7|6252.6|6248.6|0
1619132700000|2021-04-22 23:05:00|6253|6249|6252.3|6248.3|6253.4|6249.4|6252.3|6248.3|0
1619133000000|2021-04-22 23:10:00|6252.2|6248.2|6253.4|6249.4|6253.4|6249.4|6251.7|6247.7|0
1619133300000|2021-04-22 23:15:00|6252.9|6249.9|6251.8|6248.8|6252.9|6249.9|6251.5|6248.5|0
1619133600000|2021-04-22 23:20:00|6251.7|6248.7|6251.8|6248.8|6251.8|6248.8|6251.3|6248.3|0
1619133900000|2021-04-22 23:25:00|6251.7|6248.7|6252.6|6249.6|6252.6|6249.6|6250.9|6247.9|0
1619134200000|2021-04-22 23:30:00|6252.5|6249.5|6251.1|6248.1|6252.6|6249.6|6250.6|6247.6|0
1619134500000|2021-04-22 23:35:00|6250.8|6247.8|6252.2|6249.2|6252.5|6249.5|6250.8|6247.8|0
1619134800000|2021-04-22 23:40:00|6251.9|6248.9|6251.9|6248.9|6253|6250|6251.5|6248.5|0
1619135100000|2021-04-22 23:45:00|6251.8|6248.8|6248.3|6245.3|6251.8|6248.8|6247.5|6244.5|0
1619135400000|2021-04-22 23:50:00|6248.2|6245.2|6250.6|6247.6|6251.2|6248.2|6247.8|6244.8|0
1619135700000|2021-04-22 23:55:00|6250.5|6247.5|6249.8|6246.8|6250.6|6247.6|6249.8|6246.8|0
1619136000000|2021-04-23 00:00:00|6249.9|6246.9|6248.5|6245.5|6250.6|6247.6|6247.1|6244.1|0
1619136300000|2021-04-23 00:05:00|6248.4|6245.4|6250.2|6247.2|6251.3|6248.3|6247.7|6244.7|0
1619136600000|2021-04-23 00:10:00|6249.9|6246.9|6252.8|6249.8|6252.8|6249.8|6249.4|6246.4|0
1619136900000|2021-04-23 00:15:00|6255.5|6252.5|6255.6|6252.6|6259.4|6256.4|6252.7|6249.7|0
1619137200000|2021-04-23 00:20:00|6255.1|6252.1|6257.1|6254.1|6257.1|6254.1|6254.2|6251.2|0
1619137500000|2021-04-23 00:25:00|6256.6|6253.6|6257.1|6254.1|6257.1|6254.1|6255.7|6252.7|0
1619137800000|2021-04-23 00:30:00|6256.6|6253.6|6254.2|6251.2|6256.6|6253.6|6254.2|6251.2|0
1619138100000|2021-04-23 00:35:00|6254.5|6251.5|6255.5|6252.5|6255.6|6252.6|6254.1|6251.1|0
1619138400000|2021-04-23 00:40:00|6255|6252|6253.9|6250.9|6255.5|6252.5|6253.9|6250.9|0
1619138700000|2021-04-23 00:45:00|6253.6|6250.6|6252.6|6249.6|6254.1|6251.1|6252.5|6249.5|0
1619139000000|2021-04-23 00:50:00|6252.9|6249.9|6255.5|6252.5|6255.5|6252.5|6252.6|6249.6|0
1619139300000|2021-04-23 00:55:00|6255.4|6252.4|6257|6254|6257|6254|6254.1|6251.1|0
1619139600000|2021-04-23 01:00:00|6256.4|6253.4|6254.1|6251.1|6257|6254|6254.1|6251.1|0
1619139900000|2021-04-23 01:05:00|6254.2|6251.2|6255.6|6252.6|6257|6254|6254.2|6251.2|0
1619140200000|2021-04-23 01:10:00|6255.7|6252.7|6255.8|6252.8|6257.3|6254.3|6255.6|6252.6|0
1619140500000|2021-04-23 01:15:00|6255.9|6252.9|6257.2|6254.2|6258.7|6255.7|6255.7|6252.7|0
1619140800000|2021-04-23 01:20:00|6257.1|6254.1|6257.2|6254.2|6258.7|6255.7|6255.8|6252.8|0
1619141100000|2021-04-23 01:25:00|6257.8|6254.8|6257.1|6254.1|6258.6|6255.6|6257.1|6254.1|0
1619141400000|2021-04-23 01:30:00|6256.6|6253.6|6258.7|6255.7|6260.1|6257.1|6254|6251|0
1619141700000|2021-04-23 01:35:00|6258.9|6255.9|6261.5|6258.5|6261.6|6258.6|6258.5|6255.5|0
1619142000000|2021-04-23 01:40:00|6261.6|6258.6|6264.5|6261.5|6264.5|6261.5|6261.6|6258.6|0
1619142300000|2021-04-23 01:45:00|6264.4|6261.4|6264.5|6261.5|6264.5|6261.5|6263|6260|0
1619142600000|2021-04-23 01:50:00|6263.9|6260.9|6263|6260|6264.5|6261.5|6263|6260|0
1619142900000|2021-04-23 01:55:00|6263.1|6260.1|6261.5|6258.5|6264.5|6261.5|6261.5|6258.5|0
1619143200000|2021-04-23 02:00:00|6260.9|6257.9|6261.5|6258.5|6261.6|6258.6|6260.1|6257.1|0
1619143500000|2021-04-23 02:05:00|6261.8|6258.8|6260.1|6257.1|6263|6260|6260.1|6257.1|0
1619143800000|2021-04-23 02:10:00|6260|6257|6258.6|6255.6|6261.5|6258.5|6258.6|6255.6|0
1619144100000|2021-04-23 02:15:00|6258.7|6255.7|6258.7|6255.7|6260.2|6257.2|6258.6|6255.6|0
1619144400000|2021-04-23 02:20:00|6259|6256|6261.5|6258.5|6261.7|6258.7|6258.7|6255.7|0
1619144700000|2021-04-23 02:25:00|6261.6|6258.6|6259.7|6256.7|6261.6|6258.6|6259.7|6256.7|0
1619145000000|2021-04-23 02:30:00|6259.6|6256.6|6259.7|6256.7|6261.1|6258.1|6259.6|6256.6|0
1619145300000|2021-04-23 02:35:00|6259.6|6256.6|6261.1|6258.1|6261.2|6258.2|6259.6|6256.6|0
1619145600000|2021-04-23 02:40:00|6261.2|6258.2|6261.1|6258.1|6261.2|6258.2|6259.7|6256.7|0
1619145900000|2021-04-23 02:45:00|6261.2|6258.2|6261.1|6258.1|6261.2|6258.2|6259.6|6256.6|0
1619146200000|2021-04-23 02:50:00|6261|6258|6256.8|6253.8|6261|6258|6256.7|6253.7|0
1619146500000|2021-04-23 02:55:00|6257.3|6254.3|6259.7|6256.7|6259.7|6256.7|6256.7|6253.7|0
1619146800000|2021-04-23 03:00:00|6259.8|6256.8|6261.2|6258.2|6261.3|6258.3|6259.8|6256.8|0
1619147100000|2021-04-23 03:05:00|6261.3|6258.3|6262.8|6259.8|6262.8|6259.8|6261.2|6258.2|0
1619147400000|2021-04-23 03:10:00|6262.2|6259.2|6261.4|6258.4|6262.8|6259.8|6261.3|6258.3|0
1619147700000|2021-04-23 03:15:00|6261.6|6258.6|6261.5|6258.5|6262.8|6259.8|6261.4|6258.4|0
1619148000000|2021-04-23 03:20:00|6261.4|6258.4|6261.4|6258.4|6261.5|6258.5|6260|6257|0
1619148300000|2021-04-23 03:25:00|6260.9|6257.9|6260|6257|6260.9|6257.9|6260|6257|0
1619148600000|2021-04-23 03:30:00|6260.1|6257.1|6258.5|6255.5|6261.5|6258.5|6258.5|6255.5|0
1619148900000|2021-04-23 03:35:00|6258.8|6255.8|6260|6257|6260|6257|6258.5|6255.5|0
1619149200000|2021-04-23 03:40:00|6259.9|6256.9|6258.5|6255.5|6260|6257|6258.4|6255.4|0
1619149500000|2021-04-23 03:45:00|6259|6256|6258.5|6255.5|6259.9|6256.9|6258.5|6255.5|0
1619149800000|2021-04-23 03:50:00|6258.4|6255.4|6258.3|6255.3|6258.5|6255.5|6256.9|6253.9|0
1619150100000|2021-04-23 03:55:00|6258.1|6255.1|6257|6254|6258.1|6255.1|6256.9|6253.9|0
1619150400000|2021-04-23 04:00:00|6257.5|6254.5|6258.4|6255.4|6258.4|6255.4|6256.9|6253.9|0
1619150700000|2021-04-23 04:05:00|6258.9|6255.9|6259.8|6256.8|6259.8|6256.8|6258.9|6255.9|0
1619151000000|2021-04-23 04:10:00|6259.5|6256.5|6259.8|6256.8|6259.8|6256.8|6258.4|6255.4|0
1619151300000|2021-04-23 04:15:00|6259.9|6256.9|6259.8|6256.8|6259.9|6256.9|6259.8|6256.8|0
1619151600000|2021-04-23 04:20:00|6259.9|6256.9|6259.8|6256.8|6259.9|6256.9|6258.4|6255.4|0
1619151900000|2021-04-23 04:25:00|6259.5|6256.5|6259.9|6256.9|6259.9|6256.9|6258.4|6255.4|0
1619152200000|2021-04-23 04:30:00|6259.8|6256.8|6258.4|6255.4|6259.9|6256.9|6258.3|6255.3|0
1619152500000|2021-04-23 04:35:00|6258.9|6255.9|6258.3|6255.3|6259.8|6256.8|6258.3|6255.3|0
1619152800000|2021-04-23 04:40:00|6258.9|6255.9|6256.8|6253.8|6259.8|6256.8|6256.8|6253.8|0
1619153100000|2021-04-23 04:45:00|6256.9|6253.9|6258.3|6255.3|6258.3|6255.3|6256.8|6253.8|0
1619153400000|2021-04-23 04:50:00|6258.8|6255.8|6259.7|6256.7|6259.8|6256.8|6258.3|6255.3|0
1619153700000|2021-04-23 04:55:00|6259.8|6256.8|6259.7|6256.7|6259.8|6256.8|6259.7|6256.7|0
1619154000000|2021-04-23 05:00:00|6259.8|6256.8|6261.1|6258.1|6261.2|6258.2|6259.7|6256.7|0
1619154300000|2021-04-23 05:05:00|6261.2|6258.2|6259.6|6256.6|6261.2|6258.2|6259.5|6256.5|0
1619154600000|2021-04-23 05:10:00|6259.7|6256.7|6258.2|6255.2|6259.7|6256.7|6256.7|6253.7|0
1619154900000|2021-04-23 05:15:00|6258.1|6255.1|6259.6|6256.6|6259.6|6256.6|6258.1|6255.1|0
1619155200000|2021-04-23 05:20:00|6259.5|6256.5|6259.6|6256.6|6259.6|6256.6|6259.5|6256.5|0
1619155500000|2021-04-23 05:25:00|6259.5|6256.5|6258|6255|6259.5|6256.5|6258|6255|0
1619155800000|2021-04-23 05:30:00|6257.9|6254.9|6257.9|6254.9|6257.9|6254.9|6256.3|6253.3|0
1619156100000|2021-04-23 05:35:00|6258|6255|6256.4|6253.4|6258.1|6255.1|6256.4|6253.4|0
1619156400000|2021-04-23 05:40:00|6256.5|6253.5|6256.4|6253.4|6256.5|6253.5|6256.4|6253.4|0
1619156700000|2021-04-23 05:45:00|6256.3|6253.3|6259.7|6256.7|6259.7|6256.7|6256.3|6253.3|0
1619157000000|2021-04-23 05:50:00|6259.6|6256.6|6261|6258|6261.1|6258.1|6259.5|6256.5|0
1619157300000|2021-04-23 05:55:00|6260.4|6257.4|6261|6258|6261|6258|6259.5|6256.5|0
1619157600000|2021-04-23 06:00:00|6260.7|6257.7|6257.9|6255.9|6263.6|6261.6|6257.1|6255.1|353
1619157900000|2021-04-23 06:05:00|6257.6|6255.6|6260.6|6258.6|6261.1|6259.1|6257.4|6255.4|88
1619158200000|2021-04-23 06:10:00|6260.9|6258.9|6255.1|6253.1|6260.9|6258.9|6255.1|6253.1|129
1619158500000|2021-04-23 06:15:00|6255.4|6253.4|6253.9|6251.9|6257.1|6255.1|6253.1|6251.1|77
1619158800000|2021-04-23 06:20:00|6253.6|6251.6|6255.9|6253.9|6256.9|6254.9|6253.6|6251.6|89
1619159100000|2021-04-23 06:25:00|6256.1|6254.1|6253.9|6251.9|6258.1|6256.1|6253.6|6251.6|112
1619159400000|2021-04-23 06:30:00|6254.6|6252.6|6255.4|6253.4|6255.6|6253.6|6253.9|6251.9|58
1619159700000|2021-04-23 06:35:00|6255.6|6253.6|6255.4|6253.4|6256.4|6254.4|6253.9|6251.9|73
1619160000000|2021-04-23 06:40:00|6255.1|6253.1|6258.4|6256.4|6258.9|6256.9|6254.4|6252.4|141
1619160300000|2021-04-23 06:45:00|6258.1|6256.1|6258.9|6256.9|6261.1|6259.1|6257.6|6255.6|86
1619160600000|2021-04-23 06:50:00|6258.6|6256.6|6259.9|6257.9|6260.9|6258.9|6258.4|6256.4|66
1619160900000|2021-04-23 06:55:00|6260.1|6258.1|6256.1|6254.1|6260.9|6258.9|6252.9|6250.9|269
1619161200000|2021-04-23 07:00:00|6256.9|6255.9|6262.1|6261.1|6262.4|6261.4|6256.1|6255.1|1280
1619161500000|2021-04-23 07:05:00|6261.9|6260.9|6253.9|6252.9|6263.4|6262.4|6253.4|6252.4|873
1619161800000|2021-04-23 07:10:00|6253.6|6252.6|6259.9|6258.9|6260.4|6259.4|6251.6|6250.6|717
1619162100000|2021-04-23 07:15:00|6260.6|6259.6|6276.4|6275.4|6276.9|6275.9|6260.6|6259.6|1123
1619162400000|2021-04-23 07:20:00|6276.1|6275.1|6274.1|6273.1|6279.9|6278.9|6273.1|6272.1|783
1619162700000|2021-04-23 07:25:00|6273.9|6272.9|6275.6|6274.6|6282.4|6281.4|6273.1|6272.1|599
1619163000000|2021-04-23 07:30:00|6275.9|6274.9|6263.6|6262.6|6276.1|6275.1|6262.6|6261.6|458
1619163300000|2021-04-23 07:35:00|6263.4|6262.4|6262.1|6261.1|6264.6|6263.6|6261.4|6260.4|291
1619163600000|2021-04-23 07:40:00|6261.7|6260.7|6270.5|6269.5|6272|6271|6261.5|6260.5|231
1619163900000|2021-04-23 07:45:00|6270.2|6269.2|6266|6265|6270.2|6269.2|6262.7|6261.7|284
1619164200000|2021-04-23 07:50:00|6266.2|6265.2|6272.7|6271.7|6273|6272|6265.5|6264.5|327
1619164500000|2021-04-23 07:55:00|6273|6272|6273.5|6272.5|6275.5|6274.5|6271.7|6270.7|220
1619164800000|2021-04-23 08:00:00|6273.2|6272.2|6272.7|6271.7|6274|6273|6270.2|6269.2|227
1619165100000|2021-04-23 08:05:00|6272.5|6271.5|6268.5|6267.5|6272.5|6271.5|6264.5|6263.5|178
1619165400000|2021-04-23 08:10:00|6268.2|6267.2|6272.5|6271.5|6272.7|6271.7|6268|6267|125
1619165700000|2021-04-23 08:15:00|6272|6271|6265|6264|6272.5|6271.5|6263.5|6262.5|182
1619166000000|2021-04-23 08:20:00|6264.7|6263.7|6265|6264|6265.5|6264.5|6260.5|6259.5|260
1619166300000|2021-04-23 08:25:00|6264.7|6263.7|6259.5|6258.5|6264.7|6263.7|6259.5|6258.5|205
1619166600000|2021-04-23 08:30:00|6260|6259|6264.2|6263.2|6264.2|6263.2|6258.7|6257.7|303
1619166900000|2021-04-23 08:35:00|6264|6263|6265.7|6264.7|6266|6265|6263|6262|131
1619167200000|2021-04-23 08:40:00|6265.5|6264.5|6267.5|6266.5|6267.7|6266.7|6263.5|6262.5|98
1619167500000|2021-04-23 08:45:00|6267.7|6266.7|6266.2|6265.2|6268.5|6267.5|6264.2|6263.2|131
1619167800000|2021-04-23 08:50:00|6266|6265|6266.5|6265.5|6268|6267|6265.2|6264.2|90
1619168100000|2021-04-23 08:55:00|6266.7|6265.7|6263.7|6262.7|6268|6267|6263.5|6262.5|95
1619168400000|2021-04-23 09:00:00|6263.5|6262.5|6260|6259|6264|6263|6260|6259|142
1619168700000|2021-04-23 09:05:00|6260.2|6259.2|6257.5|6256.5|6260.5|6259.5|6257.2|6256.2|130
1619169000000|2021-04-23 09:10:00|6257.7|6256.7|6253.5|6252.5|6257.7|6256.7|6253.5|6252.5|241
1619169300000|2021-04-23 09:15:00|6253.7|6252.7|6254.5|6253.5|6256|6255|6253|6252|169
1619169600000|2021-04-23 09:20:00|6254.2|6253.2|6253|6252|6256|6255|6253|6252|110
1619169900000|2021-04-23 09:25:00|6253.2|6252.2|6258.7|6257.7|6259.5|6258.5|6247.7|6246.7|990
1619170200000|2021-04-23 09:30:00|6259|6258|6258|6257|6260|6259|6257|6256|210
1619170500000|2021-04-23 09:35:00|6258.2|6257.2|6261.2|6260.2|6262|6261|6257.5|6256.5|162
1619170800000|2021-04-23 09:40:00|6261.5|6260.5|6263.5|6262.5|6263.5|6262.5|6259|6258|195
1619171100000|2021-04-23 09:45:00|6264|6263|6256.7|6255.7|6264|6263|6256.7|6255.7|125
1619171400000|2021-04-23 09:50:00|6256.5|6255.5|6255|6254|6256.7|6255.7|6253|6252|216
1619171700000|2021-04-23 09:55:00|6255.2|6254.2|6253.7|6252.7|6257|6256|6252.5|6251.5|244
1619172000000|2021-04-23 10:00:00|6253.5|6252.5|6254.5|6253.5|6256.2|6255.2|6251.2|6250.2|156
1619172300000|2021-04-23 10:05:00|6254.2|6253.2|6254.2|6253.2|6257.2|6256.2|6253|6252|120
1619172600000|2021-04-23 10:10:00|6254.5|6253.5|6254|6253|6255.2|6254.2|6251|6250|321
1619172900000|2021-04-23 10:15:00|6254.5|6253.5|6251.2|6250.2|6254.5|6253.5|6251|6250|238
1619173200000|2021-04-23 10:20:00|6251.5|6250.5|6254.5|6253.5|6255.7|6254.7|6251|6250|143
1619173500000|2021-04-23 10:25:00|6254.2|6253.2|6255.5|6254.5|6255.5|6254.5|6253|6252|111
1619173800000|2021-04-23 10:30:00|6255.7|6254.7|6253.5|6252.5|6256.7|6255.7|6253|6252|159
1619174100000|2021-04-23 10:35:00|6253.2|6252.2|6249|6248|6253.2|6252.2|6248|6247|158
1619174400000|2021-04-23 10:40:00|6249.2|6248.2|6251.7|6250.7|6252.5|6251.5|6249|6248|154
1619174700000|2021-04-23 10:45:00|6252|6251|6255.2|6254.2|6255.2|6254.2|6251.5|6250.5|120
1619175000000|2021-04-23 10:50:00|6255|6254|6254.7|6253.7|6255.5|6254.5|6253|6252|54
1619175300000|2021-04-23 10:55:00|6254.5|6253.5|6252.2|6251.2|6254.7|6253.7|6250|6249|149
1619175600000|2021-04-23 11:00:00|6252.5|6251.5|6251.7|6250.7|6253.5|6252.5|6250.5|6249.5|121
1619175900000|2021-04-23 11:05:00|6252|6251|6249.7|6248.7|6253|6252|6249.7|6248.7|91
1619176200000|2021-04-23 11:10:00|6249.5|6248.5|6251.2|6250.2|6252.2|6251.2|6248.7|6247.7|176
1619176500000|2021-04-23 11:15:00|6251.5|6250.5|6251.5|6250.5|6252|6251|6250.2|6249.2|71
1619176800000|2021-04-23 11:20:00|6251.2|6250.2|6250|6249|6251.2|6250.2|6249.5|6248.5|96
1619177100000|2021-04-23 11:25:00|6249.7|6248.7|6249.2|6248.2|6250.5|6249.5|6249|6248|63
1619177400000|2021-04-23 11:30:00|6249.5|6248.5|6250.2|6249.2|6251.2|6250.2|6248.5|6247.5|87
1619177700000|2021-04-23 11:35:00|6250.5|6249.5|6249.5|6248.5|6251.5|6250.5|6249|6248|69
1619178000000|2021-04-23 11:40:00|6250.1|6249.1|6247.8|6246.8|6250.1|6249.1|6247.1|6246.1|136
1619178300000|2021-04-23 11:45:00|6248.1|6247.1|6247.1|6246.1|6248.1|6247.1|6246.1|6245.1|91
1619178600000|2021-04-23 11:50:00|6246.8|6245.8|6246.8|6245.8|6247.6|6246.6|6246.1|6245.1|73
1619178900000|2021-04-23 11:55:00|6247.1|6246.1|6245.3|6244.3|6249.6|6248.6|6245.1|6244.1|217
1619179200000|2021-04-23 12:00:00|6245.6|6244.6|6247.3|6246.3|6249.1|6248.1|6245.6|6244.6|126
1619179500000|2021-04-23 12:05:00|6247.6|6246.6|6242.8|6241.8|6249.6|6248.6|6241.1|6240.1|182
1619179800000|2021-04-23 12:10:00|6242.6|6241.6|6240.8|6239.8|6243.1|6242.1|6239.6|6238.6|127
1619180100000|2021-04-23 12:15:00|6241.1|6240.1|6236.3|6235.3|6242.3|6241.3|6236.1|6235.1|350
1619180400000|2021-04-23 12:20:00|6236.6|6235.6|6232.1|6231.1|6236.6|6235.6|6227.8|6226.8|483
1619180700000|2021-04-23 12:25:00|6231.6|6230.6|6231.8|6230.8|6233.3|6232.3|6228.6|6227.6|181
1619181000000|2021-04-23 12:30:00|6232.1|6231.1|6228.8|6227.8|6234.6|6233.6|6228.1|6227.1|352
1619181300000|2021-04-23 12:35:00|6228.6|6227.6|6233.8|6232.8|6235.1|6234.1|6228.6|6227.6|152
1619181600000|2021-04-23 12:40:00|6234.1|6233.1|6230.8|6229.8|6235.1|6234.1|6230.6|6229.6|124
1619181900000|2021-04-23 12:45:00|6230.6|6229.6|6232.8|6231.8|6233.1|6232.1|6230.3|6229.3|103
1619182200000|2021-04-23 12:50:00|6232.6|6231.6|6231.1|6230.1|6233.6|6232.6|6227.6|6226.6|130
1619182500000|2021-04-23 12:55:00|6230.8|6229.8|6230.3|6229.3|6232.8|6231.8|6229.6|6228.6|111
1619182800000|2021-04-23 13:00:00|6230.6|6229.6|6233.1|6232.1|6233.6|6232.6|6230.6|6229.6|140
1619183100000|2021-04-23 13:05:00|6233.3|6232.3|6233.8|6232.8|6234.1|6233.1|6230.6|6229.6|160
1619183400000|2021-04-23 13:10:00|6233.6|6232.6|6239.3|6238.3|6240.6|6239.6|6231.3|6230.3|253
1619183700000|2021-04-23 13:15:00|6239.1|6238.1|6236.3|6235.3|6239.6|6238.6|6236.1|6235.1|164
1619184000000|2021-04-23 13:20:00|6236.1|6235.1|6234.3|6233.3|6236.6|6235.6|6232.8|6231.8|478
1619184300000|2021-04-23 13:25:00|6234.6|6233.6|6233.1|6232.1|6234.6|6233.6|6231.8|6230.8|178
1619184600000|2021-04-23 13:30:00|6233.3|6232.3|6235.3|6234.3|6237.8|6236.8|6228.6|6227.6|671
1619184900000|2021-04-23 13:35:00|6235.1|6234.1|6236.8|6235.8|6239.1|6238.1|6233.8|6232.8|446
1619185200000|2021-04-23 13:40:00|6237.1|6236.1|6237.1|6236.1|6238.3|6237.3|6234.6|6233.6|184
1619185500000|2021-04-23 13:45:00|6237.3|6236.3|6236.1|6235.1|6237.6|6236.6|6230.1|6229.1|421
1619185800000|2021-04-23 13:50:00|6235.8|6234.8|6236.1|6235.1|6236.8|6235.8|6232.3|6231.3|456
1619186100000|2021-04-23 13:55:00|6236.3|6235.3|6240.6|6239.6|6240.8|6239.8|6235.8|6234.8|452
1619186400000|2021-04-23 14:00:00|6240.8|6239.8|6240.8|6239.8|6243.6|6242.6|6239.6|6238.6|504
1619186700000|2021-04-23 14:05:00|6240.6|6239.6|6241.1|6240.1|6244.3|6243.3|6240.3|6239.3|453
1619187000000|2021-04-23 14:10:00|6240.8|6239.8|6242.3|6241.3|6243.8|6242.8|6240.3|6239.3|331
1619187300000|2021-04-23 14:15:00|6242|6241|6243.3|6242.3|6245.8|6244.8|6241.3|6240.3|359
1619187600000|2021-04-23 14:20:00|6243|6242|6243.5|6242.5|6244.8|6243.8|6241.5|6240.5|334
1619187900000|2021-04-23 14:25:00|6243.8|6242.8|6247.8|6246.8|6247.8|6246.8|6243.8|6242.8|269
1619188200000|2021-04-23 14:30:00|6248|6247|6251.3|6250.3|6254|6253|6246.3|6245.3|397
1619188500000|2021-04-23 14:35:00|6251|6250|6252.8|6251.8|6253.3|6252.3|6250.3|6249.3|372
1619188800000|2021-04-23 14:40:00|6252.5|6251.5|6252.8|6251.8|6254.8|6253.8|6252.5|6251.5|331
1619189100000|2021-04-23 14:45:00|6252.3|6251.3|6253.3|6252.3|6254.8|6253.8|6251.8|6250.8|269
1619189400000|2021-04-23 14:50:00|6253|6252|6253.3|6252.3|6254.8|6253.8|6252.5|6251.5|290
1619189700000|2021-04-23 14:55:00|6253.8|6252.8|6251.8|6250.8|6254.8|6253.8|6250.8|6249.8|273
1619190000000|2021-04-23 15:00:00|6252.3|6251.3|6256.3|6255.3|6256.8|6255.8|6250.8|6249.8|334
1619190300000|2021-04-23 15:05:00|6256.5|6255.5|6256.3|6255.3|6258.8|6257.8|6255.8|6254.8|305
1619190600000|2021-04-23 15:10:00|6256.8|6255.8|6255.8|6254.8|6257.3|6256.3|6255.3|6254.3|190
1619190900000|2021-04-23 15:15:00|6256|6255|6260.3|6259.3|6260.3|6259.3|6255.8|6254.8|398
1619191200000|2021-04-23 15:20:00|6260|6259|6256.8|6255.8|6260.8|6259.8|6255.8|6254.8|494
1619191500000|2021-04-23 15:25:00|6257|6256|6257.8|6256.8|6259|6258|6255.8|6254.8|968
1619191800000|2021-04-23 15:30:00|6258.3|6256.3|6260|6258|6261|6259|6257.5|6255.5|1376
1619192100000|2021-04-23 15:35:00|6258.8|6256.8|6258.3|6256.3|6260.3|6258.3|6258.3|6256.3|1139
1619192400000|2021-04-23 15:40:00|6258.8|6256.8|6256|6254|6258.8|6256.8|6254.8|6252.8|274
1619192700000|2021-04-23 15:45:00|6255.8|6253.8|6257.8|6255.8|6257.8|6255.8|6255.3|6253.3|83
1619193000000|2021-04-23 15:50:00|6257.5|6255.5|6258.3|6256.3|6258.8|6256.8|6257.3|6255.3|112
1619193300000|2021-04-23 15:55:00|6258|6256|6256|6254|6258.8|6256.8|6256|6254|69
1619193600000|2021-04-23 16:00:00|6255.8|6253.8|6255.5|6253.5|6257.3|6255.3|6252.5|6250.5|335
1619193900000|2021-04-23 16:05:00|6255.8|6253.8|6257.3|6255.3|6258|6256|6255.5|6253.5|72
1619194200000|2021-04-23 16:10:00|6257.5|6255.5|6257|6255|6258|6256|6257|6255|119
1619194500000|2021-04-23 16:15:00|6257.3|6255.3|6254.8|6252.8|6258|6256|6254.3|6252.3|93
1619194800000|2021-04-23 16:20:00|6255.3|6253.3|6254.3|6252.3|6255.8|6253.8|6253.3|6251.3|97
1619195100000|2021-04-23 16:25:00|6254|6252|6253.8|6251.8|6254.3|6252.3|6252.8|6250.8|93
1619195400000|2021-04-23 16:30:00|6254|6252|6256.8|6254.8|6257|6255|6253.3|6251.3|56
1619195700000|2021-04-23 16:35:00|6256.3|6254.3|6255.5|6253.5|6257.3|6255.3|6255.3|6253.3|34
1619196000000|2021-04-23 16:40:00|6255.8|6253.8|6257.3|6255.3|6257.8|6255.8|6255.5|6253.5|23
1619196300000|2021-04-23 16:45:00|6257.5|6255.5|6259.8|6257.8|6260.3|6258.3|6256.5|6254.5|84
1619196600000|2021-04-23 16:50:00|6260|6258|6259.8|6257.8|6260.8|6258.8|6259.5|6257.5|33
1619196900000|2021-04-23 16:55:00|6259.5|6257.5|6259.3|6257.3|6259.8|6257.8|6258.8|6256.8|62
1619197200000|2021-04-23 17:00:00|6259.5|6257.5|6257.3|6255.3|6260|6258|6256.8|6254.8|51
1619197500000|2021-04-23 17:05:00|6257.5|6255.5|6258|6256|6259.3|6257.3|6257|6255|22
1619197800000|2021-04-23 17:10:00|6258.3|6256.3|6256.5|6254.5|6258.3|6256.3|6256|6254|36
1619198100000|2021-04-23 17:15:00|6256.3|6254.3|6256|6254|6256.8|6254.8|6255.5|6253.5|28
1619198400000|2021-04-23 17:20:00|6256.3|6254.3|6256.8|6254.8|6257|6255|6255.8|6253.8|8
1619198700000|2021-04-23 17:25:00|6256.5|6254.5|6256.5|6254.5|6256.8|6254.8|6255.5|6253.5|10
1619199000000|2021-04-23 17:30:00|6256.3|6254.3|6257.8|6255.8|6258.3|6256.3|6256.3|6254.3|49
1619199300000|2021-04-23 17:35:00|6258|6256|6258.8|6256.8|6259.3|6257.3|6257.8|6255.8|24
1619199600000|2021-04-23 17:40:00|6259|6257|6259.8|6257.8|6260.5|6258.5|6258.8|6256.8|37
1619199900000|2021-04-23 17:45:00|6259.5|6257.5|6258.3|6256.3|6260.3|6258.3|6258.3|6256.3|25
1619200200000|2021-04-23 17:50:00|6258.5|6256.5|6257.8|6255.8|6258.8|6256.8|6257.8|6255.8|21
1619200500000|2021-04-23 17:55:00|6257.5|6255.5|6257.3|6255.3|6257.8|6255.8|6257|6255|17
1619200800000|2021-04-23 18:00:00|6257.5|6255.5|6257.8|6255.8|6258.8|6256.8|6257.5|6255.5|26
1619201100000|2021-04-23 18:05:00|6257.5|6255.5|6258.5|6256.5|6259.8|6257.8|6257.5|6255.5|28
1619201400000|2021-04-23 18:10:00|6258.8|6256.8|6259.3|6257.3|6259.8|6257.8|6258.8|6256.8|17
1619201700000|2021-04-23 18:15:00|6259|6257|6257.8|6255.8|6259|6257|6257.3|6255.3|39
1619202000000|2021-04-23 18:20:00|6258|6256|6256.8|6254.8|6258.5|6256.5|6256.5|6254.5|11
1619202300000|2021-04-23 18:25:00|6257|6255|6256.5|6254.5|6257|6255|6255.3|6253.3|43
1619202600000|2021-04-23 18:30:00|6256.3|6254.3|6256.5|6254.5|6256.8|6254.8|6256|6254|13
1619202900000|2021-04-23 18:35:00|6256.8|6254.8|6256.8|6254.8|6257|6255|6255.8|6253.8|13
1619203200000|2021-04-23 18:40:00|6257|6255|6258.3|6256.3|6258.8|6256.8|6256.8|6254.8|19
1619203500000|2021-04-23 18:45:00|6258|6256|6258.3|6256.3|6258.8|6256.8|6257.8|6255.8|10
1619203800000|2021-04-23 18:50:00|6257.8|6255.8|6260.3|6258.3|6260.8|6258.8|6257.8|6255.8|41
1619204100000|2021-04-23 18:55:00|6260.5|6258.5|6260.5|6258.5|6262.3|6260.3|6260|6258|97
1619204400000|2021-04-23 19:00:00|6260.3|6258.3|6261.5|6259.5|6262.5|6260.5|6260.3|6258.3|75
1619204700000|2021-04-23 19:05:00|6261.8|6259.8|6262.8|6260.8|6263.8|6261.8|6261.5|6259.5|30
1619205000000|2021-04-23 19:10:00|6262.5|6260.5|6264.3|6262.3|6264.3|6262.3|6262.5|6260.5|32
1619205300000|2021-04-23 19:15:00|6264|6262|6265|6263|6265|6263|6263.8|6261.8|64
1619205600000|2021-04-23 19:20:00|6264.8|6262.8|6266|6264|6266.3|6264.3|6264.5|6262.5|75
1619205900000|2021-04-23 19:25:00|6265.8|6263.8|6266.3|6264.3|6267.8|6265.8|6265.3|6263.3|68
1619206200000|2021-04-23 19:30:00|6266|6264|6268.3|6266.3|6268.8|6266.8|6266|6264|48
1619206500000|2021-04-23 19:35:00|6268.5|6266.5|6268|6266|6269.3|6267.3|6267.3|6265.3|64
1619206800000|2021-04-23 19:40:00|6268.3|6266.3|6264|6262|6268.3|6266.3|6264|6262|47
1619207100000|2021-04-23 19:45:00|6263.8|6261.8|6261|6259|6263.8|6261.8|6260.8|6258.8|89
1619207400000|2021-04-23 19:50:00|6261.3|6259.3|6257.5|6255.5|6261.3|6259.3|6255.3|6253.3|84
1619207700000|2021-04-23 19:55:00|6257.3|6255.3|6257.5|6255.5|6258.8|6256.8|6254.8|6252.8|238
1619208000000|2021-04-23 20:00:00|6257|6255|6254.8|6250.8|6258.4|6255|6254.2|6250.2|0
1619208300000|2021-04-23 20:05:00|6255.1|6251.1|6252.6|6248.6|6255.4|6251.4|6252.2|6248.2|0
1619208600000|2021-04-23 20:10:00|6252.9|6248.9|6252.2|6248.2|6253.7|6249.7|6251.4|6247.4|0
1619208900000|2021-04-23 20:15:00|6252.3|6248.3|6252.8|6248.8|6252.9|6248.9|6252.3|6248.3|0
1619209200000|2021-04-23 20:20:00|6252.7|6248.7|6252.4|6248.4|6253|6249|6252.2|6248.2|0
1619209500000|2021-04-23 20:25:00|6252.6|6248.6|6252.3|6248.3|6252.7|6248.7|6252.2|6248.2|0
1619209800000|2021-04-23 20:30:00|6252.2|6248.2|6253.2|6249.2|6254|6250|6252|6248|0
1619210100000|2021-04-23 20:35:00|6253.3|6249.3|6252.9|6248.9|6254.3|6250.3|6252.6|6248.6|0
1619210400000|2021-04-23 20:40:00|6252.6|6248.6|6252.6|6248.6|6253.3|6249.3|6252.6|6248.6|0
1619210700000|2021-04-23 20:45:00|6252.7|6248.7|6251.4|6247.4|6252.9|6248.9|6251.4|6247.4|0
1619211000000|2021-04-23 20:50:00|6251.7|6247.7|6249.7|6245.7|6253|6249|6249.7|6245.7|0
1619211300000|2021-04-23 20:55:00|6250|6246|6250|6246|6251.1|6247.1|6249|6245|0
1619388000000|2021-04-25 22:00:00|6255.7|6251.7|6260.7|6256.7|6260.7|6256.7|6255.4|6251.4|0
1619388300000|2021-04-25 22:05:00|6260.5|6256.5|6258.4|6254.4|6260.7|6256.7|6258.4|6254.4|0
1619388600000|2021-04-25 22:10:00|6258.3|6254.3|6257.9|6253.9|6258.7|6254.7|6257.3|6253.3|0
1619388900000|2021-04-25 22:15:00|6258|6254|6259.6|6255.6|6259.9|6255.9|6258|6254|0
1619389200000|2021-04-25 22:20:00|6259.9|6255.9|6260.5|6256.5|6260.8|6256.8|6259.9|6255.9|0
1619389500000|2021-04-25 22:25:00|6260.7|6256.7|6260.7|6256.7|6261|6257|6260.4|6256.4|0
1619389800000|2021-04-25 22:30:00|6260.8|6256.8|6262.1|6258.1|6263|6259|6260.7|6256.7|0
1619390100000|2021-04-25 22:35:00|6262|6258|6262.4|6258.4|6262.4|6258.4|6261.6|6257.6|0
1619390400000|2021-04-25 22:40:00|6262.3|6258.3|6261|6257|6262.4|6258.4|6261|6257|0
1619390700000|2021-04-25 22:45:00|6261.1|6257.1|6261.7|6257.7|6262.4|6258.4|6261|6257|0
1619391000000|2021-04-25 22:50:00|6261.8|6257.8|6261|6257|6261.8|6257.8|6261|6257|0
1619391300000|2021-04-25 22:55:00|6260.7|6256.7|6259.8|6255.8|6260.7|6256.7|6259.8|6255.8|0
1619391600000|2021-04-25 23:00:00|6260.1|6256.1|6260.4|6256.4|6260.4|6256.4|6258.4|6254.4|0
1619391900000|2021-04-25 23:05:00|6260.5|6256.5|6260.4|6256.4|6261.3|6257.3|6260.4|6256.4|0
1619392200000|2021-04-25 23:10:00|6260.3|6256.3|6259.3|6255.3|6260.3|6256.3|6258.7|6254.7|0
1619392500000|2021-04-25 23:15:00|6258.8|6255.8|6259.6|6256.6|6259.9|6256.9|6258.8|6255.8|0
1619392800000|2021-04-25 23:20:00|6259.7|6256.7|6258.8|6255.8|6259.9|6256.9|6258.8|6255.8|0
1619393100000|2021-04-25 23:25:00|6258.5|6255.5|6258.2|6255.2|6258.8|6255.8|6257.3|6254.3|0
1619393400000|2021-04-25 23:30:00|6258.3|6255.3|6257.6|6254.6|6258.8|6255.8|6256.2|6253.2|0
1619393700000|2021-04-25 23:35:00|6257.9|6254.9|6256.2|6253.2|6257.9|6254.9|6255.9|6252.9|0
1619394000000|2021-04-25 23:40:00|6256.3|6253.3|6257.6|6254.6|6257.9|6254.9|6255.9|6252.9|0
1619394300000|2021-04-25 23:45:00|6257.5|6254.5|6254.9|6251.9|6257.6|6254.6|6254.9|6251.9|0
1619394600000|2021-04-25 23:50:00|6255|6252|6254.6|6251.6|6255.2|6252.2|6253.6|6250.6|0
1619394900000|2021-04-25 23:55:00|6254.9|6251.9|6253.3|6250.3|6255.7|6252.7|6252.5|6249.5|0
1619395200000|2021-04-26 00:00:00|6253.6|6250.6|6256.8|6253.8|6257.1|6254.1|6250.7|6247.7|0
1619395500000|2021-04-26 00:05:00|6256.9|6253.9|6257.8|6254.8|6257.8|6254.8|6256.2|6253.2|0
1619395800000|2021-04-26 00:10:00|6256.5|6253.5|6256.9|6253.9|6257.2|6254.2|6255.5|6252.5|0
1619396100000|2021-04-26 00:15:00|6257|6254|6250.5|6247.5|6257.2|6254.2|6250.5|6247.5|0
1619396400000|2021-04-26 00:20:00|6250.6|6247.6|6252|6249|6252|6249|6250.5|6247.5|0
1619396700000|2021-04-26 00:25:00|6252.6|6249.6|6253.6|6250.6|6255.1|6252.1|6252|6249|0
1619397000000|2021-04-26 00:30:00|6253.1|6250.1|6253.7|6250.7|6253.7|6250.7|6252.2|6249.2|0
1619397300000|2021-04-26 00:35:00|6253.2|6250.2|6252.3|6249.3|6253.7|6250.7|6252.2|6249.2|0
1619397600000|2021-04-26 00:40:00|6252.2|6249.2|6249.4|6246.4|6252.2|6249.2|6249.4|6246.4|0
1619397900000|2021-04-26 00:45:00|6249.9|6246.9|6250.8|6247.8|6250.8|6247.8|6249.3|6246.3|0
1619398200000|2021-04-26 00:50:00|6251.1|6248.1|6252.3|6249.3|6252.3|6249.3|6250.8|6247.8|0
1619398500000|2021-04-26 00:55:00|6252.2|6249.2|6250.8|6247.8|6252.2|6249.2|6250.7|6247.7|0
1619398800000|2021-04-26 01:00:00|6250.9|6247.9|6249.4|6246.4|6252.3|6249.3|6249.2|6246.2|0
1619399100000|2021-04-26 01:05:00|6249.7|6246.7|6250.8|6247.8|6250.8|6247.8|6249.3|6246.3|0
1619399400000|2021-04-26 01:10:00|6251.3|6248.3|6250.7|6247.7|6253.9|6250.9|6250.7|6247.7|0
1619399700000|2021-04-26 01:15:00|6250.6|6247.6|6250.7|6247.7|6252.1|6249.1|6249.1|6246.1|0
1619400000000|2021-04-26 01:20:00|6250.8|6247.8|6254.3|6251.3|6255.1|6252.1|6250.7|6247.7|0
1619400300000|2021-04-26 01:25:00|6255|6252|6255.1|6252.1|6255.1|6252.1|6253.6|6250.6|0
1619400600000|2021-04-26 01:30:00|6255.7|6252.7|6253.8|6250.8|6256.7|6253.7|6253.8|6250.8|0
1619400900000|2021-04-26 01:35:00|6253.9|6250.9|6252.5|6249.5|6255.4|6252.4|6252.5|6249.5|0
1619401200000|2021-04-26 01:40:00|6252.4|6249.4|6255.4|6252.4|6256.9|6253.9|6252.4|6249.4|0
1619401500000|2021-04-26 01:45:00|6256|6253|6259.8|6256.8|6260.1|6257.1|6255.4|6252.4|0
1619401800000|2021-04-26 01:50:00|6259.9|6256.9|6259.9|6256.9|6259.9|6256.9|6258.4|6255.4|0
1619402100000|2021-04-26 01:55:00|6260|6257|6258.5|6255.5|6261.3|6258.3|6258.5|6255.5|0
1619402400000|2021-04-26 02:00:00|6258.6|6255.6|6257.1|6254.1|6260|6257|6257.1|6254.1|0
1619402700000|2021-04-26 02:05:00|6256.5|6253.5|6258.5|6255.5|6258.5|6255.5|6255.6|6252.6|0
1619403000000|2021-04-26 02:10:00|6259|6256|6257.1|6254.1|6259.9|6256.9|6256.3|6253.3|0
1619403300000|2021-04-26 02:15:00|6257.4|6254.4|6254.2|6251.2|6258.5|6255.5|6254.1|6251.1|0
1619403600000|2021-04-26 02:20:00|6254.4|6251.4|6255.7|6252.7|6257.1|6254.1|6254.1|6251.1|0
1619403900000|2021-04-26 02:25:00|6255.9|6252.9|6258.6|6255.6|6258.6|6255.6|6255.7|6252.7|0
1619404200000|2021-04-26 02:30:00|6258.5|6255.5|6257.2|6254.2|6258.6|6255.6|6255.6|6252.6|0
1619404500000|2021-04-26 02:35:00|6257.1|6254.1|6257.8|6254.8|6258.5|6255.5|6256.4|6253.4|0
1619404800000|2021-04-26 02:40:00|6257.5|6254.5|6258.5|6255.5|6258.6|6255.6|6257.1|6254.1|0
1619405100000|2021-04-26 02:45:00|6258.6|6255.6|6258.5|6255.5|6260|6257|6258.5|6255.5|0
1619405400000|2021-04-26 02:50:00|6258.8|6255.8|6260|6257|6261.4|6258.4|6258.6|6255.6|0
1619405700000|2021-04-26 02:55:00|6260.1|6257.1|6259.3|6256.3|6260.1|6257.1|6258.5|6255.5|0
1619406000000|2021-04-26 03:00:00|6259|6256|6258.5|6255.5|6260|6257|6258.5|6255.5|0
1619406300000|2021-04-26 03:05:00|6258.4|6255.4|6260|6257|6260|6257|6258.4|6255.4|0
1619406600000|2021-04-26 03:10:00|6259.9|6256.9|6260|6257|6260|6257|6259.9|6256.9|0
1619406900000|2021-04-26 03:15:00|6260.3|6257.3|6260|6257|6261.5|6258.5|6259.9|6256.9|0
1619407200000|2021-04-26 03:20:00|6259.9|6256.9|6258.6|6255.6|6260|6257|6258.5|6255.5|0
1619407500000|2021-04-26 03:25:00|6258.5|6255.5|6258.5|6255.5|6258.6|6255.6|6257.1|6254.1|0
1619407800000|2021-04-26 03:30:00|6258.4|6255.4|6258.6|6255.6|6258.6|6255.6|6257.1|6254.1|0
1619408100000|2021-04-26 03:35:00|6258.5|6255.5|6258.5|6255.5|6258.6|6255.6|6257.1|6254.1|0
1619408400000|2021-04-26 03:40:00|6258.6|6255.6|6258.5|6255.5|6258.6|6255.6|6258.5|6255.5|0
1619408700000|2021-04-26 03:45:00|6258.6|6255.6|6258.5|6255.5|6259.9|6256.9|6258.5|6255.5|0
1619409000000|2021-04-26 03:50:00|6259|6256|6259.9|6256.9|6259.9|6256.9|6258.5|6255.5|0
1619409300000|2021-04-26 03:55:00|6261.3|6258.3|6259.9|6256.9|6261.3|6258.3|6259.8|6256.8|0
1619409600000|2021-04-26 04:00:00|6260.5|6257.5|6262.9|6259.9|6263|6260|6260.5|6257.5|0
1619409900000|2021-04-26 04:05:00|6263.2|6260.2|6262.9|6259.9|6264.4|6261.4|6262.9|6259.9|0
1619410200000|2021-04-26 04:10:00|6262.8|6259.8|6262.9|6259.9|6262.9|6259.9|6261.4|6258.4|0
1619410500000|2021-04-26 04:15:00|6262.6|6259.6|6261.5|6258.5|6262.9|6259.9|6261.5|6258.5|0
1619410800000|2021-04-26 04:20:00|6261.4|6258.4|6260.1|6257.1|6261.4|6258.4|6260|6257|0
1619411100000|2021-04-26 04:25:00|6260.3|6257.3|6260.7|6257.7|6261.4|6258.4|6260|6257|0
1619411400000|2021-04-26 04:30:00|6261|6258|6261.4|6258.4|6261.5|6258.5|6260|6257|0
1619411700000|2021-04-26 04:35:00|6261.1|6258.1|6261.4|6258.4|6261.4|6258.4|6260|6257|0
1619412000000|2021-04-26 04:40:00|6261.5|6258.5|6261.4|6258.4|6262.8|6259.8|6261.4|6258.4|0
1619412300000|2021-04-26 04:45:00|6261.3|6258.3|6262.1|6259.1|6262.8|6259.8|6261.3|6258.3|0
1619412600000|2021-04-26 04:50:00|6262.8|6259.8|6264.1|6261.1|6264.1|6261.1|6261.3|6258.3|0
1619413200000|2021-04-26 05:00:00|6263.6|6260.6|6264.1|6261.1|6264.2|6261.2|6262.6|6259.6|0
1619413500000|2021-04-26 05:05:00|6263.6|6260.6|6262.6|6259.6|6263.6|6260.6|6261.1|6258.1|0
1619413800000|2021-04-26 05:10:00|6262.5|6259.5|6261.1|6258.1|6262.5|6259.5|6261.1|6258.1|0
1619414100000|2021-04-26 05:15:00|6261.4|6258.4|6262.5|6259.5|6262.5|6259.5|6261.1|6258.1|0
1619414400000|2021-04-26 05:20:00|6262.6|6259.6|6261.1|6258.1|6262.6|6259.6|6261|6258|0
1619414700000|2021-04-26 05:25:00|6261|6258|6261.1|6258.1|6261.2|6258.2|6261|6258|0
1619415000000|2021-04-26 05:30:00|6261.2|6258.2|6263.4|6260.4|6264.1|6261.1|6261.2|6258.2|0
1619415300000|2021-04-26 05:35:00|6263.1|6260.1|6262.6|6259.6|6263.1|6260.1|6262.5|6259.5|0
1619415600000|2021-04-26 05:40:00|6262.5|6259.5|6261.1|6258.1|6262.5|6259.5|6259.6|6256.6|0
1619415900000|2021-04-26 05:45:00|6261|6258|6259.5|6256.5|6261.1|6258.1|6259.5|6256.5|0
1619416200000|2021-04-26 05:50:00|6259.6|6256.6|6260.6|6257.6|6261|6258|6259.5|6256.5|0
1619416500000|2021-04-26 05:55:00|6260.5|6257.5|6260.5|6257.5|6262|6259|6260.5|6257.5|0
1619416800000|2021-04-26 06:00:00|6260.6|6257.6|6260|6258|6262.3|6259.8|6255.3|6253.3|246
1619417100000|2021-04-26 06:05:00|6260.3|6258.3|6256.3|6254.3|6260.8|6258.8|6256.3|6254.3|89
1619417400000|2021-04-26 06:10:00|6256|6254|6258|6256|6258.3|6256.3|6255.5|6253.5|84
1619417700000|2021-04-26 06:15:00|6257.8|6255.8|6259|6257|6259|6257|6256.3|6254.3|85
1619418000000|2021-04-26 06:20:00|6258.8|6256.8|6256.5|6254.5|6258.8|6256.8|6255.8|6253.8|54
1619418300000|2021-04-26 06:25:00|6256.8|6254.8|6258.8|6256.8|6259.3|6257.3|6256.8|6254.8|36
1619418600000|2021-04-26 06:30:00|6259|6257|6259.8|6257.8|6260.5|6258.5|6259|6257|47
1619418900000|2021-04-26 06:35:00|6260|6258|6259|6257|6260|6258|6258.3|6256.3|48
1619419200000|2021-04-26 06:40:00|6259.3|6257.3|6257.3|6255.3|6259.8|6257.8|6257.3|6255.3|71
1619419500000|2021-04-26 06:45:00|6257.5|6255.5|6254.8|6252.8|6257.8|6255.8|6254.8|6252.8|72
1619419800000|2021-04-26 06:50:00|6255|6253|6254.8|6252.8|6255.5|6253.5|6254.3|6252.3|54
1619420100000|2021-04-26 06:55:00|6255|6253|6254.5|6252.5|6255.8|6253.8|6252.3|6250.3|187
1619420400000|2021-04-26 07:00:00|6254|6253|6248.5|6247.5|6257.3|6256.3|6247.5|6246.5|1072
1619420700000|2021-04-26 07:05:00|6248.3|6247.3|6253.8|6252.8|6255.3|6254.3|6246.3|6245.3|757
1619421000000|2021-04-26 07:10:00|6253.3|6252.3|6246.3|6245.3|6254.3|6253.3|6241.5|6240.5|636
1619421300000|2021-04-26 07:15:00|6246.5|6245.5|6241.3|6240.3|6246.5|6245.5|6240.3|6239.3|415
1619421600000|2021-04-26 07:20:00|6241|6240|6250|6249|6250.3|6249.3|6240.3|6239.3|410
1619421900000|2021-04-26 07:25:00|6249.8|6248.8|6252|6251|6256.3|6255.3|6248.5|6247.5|449
1619422200000|2021-04-26 07:30:00|6251.8|6250.8|6257.3|6256.3|6257.3|6256.3|6249.3|6248.3|358
1619422500000|2021-04-26 07:35:00|6257.8|6256.8|6260|6259|6260.3|6259.3|6253.3|6252.3|347
1619422800000|2021-04-26 07:40:00|6260.5|6259.5|6266|6265|6266|6265|6260.3|6259.3|273
1619423100000|2021-04-26 07:45:00|6265.8|6264.8|6271.3|6270.3|6271.8|6270.8|6265.8|6264.8|553
1619423400000|2021-04-26 07:50:00|6271|6270|6264.3|6263.3|6272|6271|6264.3|6263.3|371
1619423700000|2021-04-26 07:55:00|6264.5|6263.5|6269.5|6268.5|6271.8|6270.8|6264.3|6263.3|297
1619424000000|2021-04-26 08:00:00|6269.8|6268.8|6276.3|6275.3|6277.3|6276.3|6269.3|6268.3|415
1619424300000|2021-04-26 08:05:00|6276.5|6275.5|6266.8|6265.8|6276.5|6275.5|6265.5|6264.5|283
1619424600000|2021-04-26 08:10:00|6267|6266|6268.8|6267.8|6268.8|6267.8|6262.8|6261.8|277
1619424900000|2021-04-26 08:15:00|6268.5|6267.5|6268.5|6267.5|6268.8|6267.8|6265.8|6264.8|210
1619425200000|2021-04-26 08:20:00|6268.3|6267.3|6262.3|6261.3|6268.8|6267.8|6257.8|6256.8|344
1619425500000|2021-04-26 08:25:00|6262|6261|6263.8|6262.8|6264.3|6263.3|6258|6257|209
1619425800000|2021-04-26 08:30:00|6263.5|6262.5|6260.8|6259.8|6264.8|6263.8|6259|6258|259
1619426100000|2021-04-26 08:35:00|6261|6260|6258|6257|6262.3|6261.3|6256.8|6255.8|240
1619426400000|2021-04-26 08:40:00|6258.3|6257.3|6262.5|6261.5|6264.8|6263.8|6256.3|6255.3|223
1619426700000|2021-04-26 08:45:00|6262.8|6261.8|6267|6266|6267|6266|6260.8|6259.8|232
1619427000000|2021-04-26 08:50:00|6267.3|6266.3|6265.3|6264.3|6267.8|6266.8|6264.8|6263.8|172
1619427300000|2021-04-26 08:55:00|6265|6264|6265|6264|6267.5|6266.5|6262.5|6261.5|361
1619427600000|2021-04-26 09:00:00|6264.8|6263.8|6263.8|6262.8|6265.3|6264.3|6262|6261|160
1619427900000|2021-04-26 09:05:00|6263.5|6262.5|6267|6266|6267.8|6266.8|6261.8|6260.8|254
1619428200000|2021-04-26 09:10:00|6266.8|6265.8|6267.8|6266.8|6268.3|6267.3|6264.8|6263.8|111
1619428500000|2021-04-26 09:15:00|6267.5|6266.5|6270|6269|6271|6270|6267.3|6266.3|207
1619428800000|2021-04-26 09:20:00|6270.3|6269.3|6275.5|6274.5|6276|6275|6270|6269|238
1619429100000|2021-04-26 09:25:00|6275.3|6274.3|6271.8|6270.8|6275.3|6274.3|6271|6270|237
1619429400000|2021-04-26 09:30:00|6272|6271|6267.3|6266.3|6272|6271|6266.8|6265.8|239
1619429700000|2021-04-26 09:35:00|6267.5|6266.5|6264.8|6263.8|6268.3|6267.3|6263.8|6262.8|148
1619430000000|2021-04-26 09:40:00|6264.5|6263.5|6264|6263|6264.8|6263.8|6262.8|6261.8|92
1619430300000|2021-04-26 09:45:00|6263.8|6262.8|6266.8|6265.8|6266.8|6265.8|6263.8|6262.8|170
1619430600000|2021-04-26 09:50:00|6267|6266|6263.8|6262.8|6267.3|6266.3|6263.3|6262.3|168
1619430900000|2021-04-26 09:55:00|6263.5|6262.5|6262.8|6261.8|6263.8|6262.8|6260.3|6259.3|232
1619431200000|2021-04-26 10:00:00|6262.3|6261.3|6258.8|6257.8|6262.3|6261.3|6255.8|6254.8|332
1619431500000|2021-04-26 10:05:00|6259|6258|6263.8|6262.8|6264.3|6263.3|6258.8|6257.8|134
1619431800000|2021-04-26 10:10:00|6263.5|6262.5|6265.8|6264.8|6267.8|6266.8|6262.3|6261.3|147
1619432100000|2021-04-26 10:15:00|6266|6265|6260.8|6259.8|6266.3|6265.3|6260.8|6259.8|108
1619432400000|2021-04-26 10:20:00|6260.5|6259.5|6264.3|6263.3|6264.8|6263.8|6260.5|6259.5|163
1619432700000|2021-04-26 10:25:00|6263.8|6262.8|6261.5|6260.5|6264.8|6263.8|6258.8|6257.8|220
1619433000000|2021-04-26 10:30:00|6261.3|6260.3|6261.5|6260.5|6262.5|6261.5|6259.8|6258.8|181
1619433300000|2021-04-26 10:35:00|6261.3|6260.3|6259|6258|6261.8|6260.8|6257.3|6256.3|165
1619433600000|2021-04-26 10:40:00|6258.8|6257.8|6257.3|6256.3|6259|6258|6256.8|6255.8|132
1619433900000|2021-04-26 10:45:00|6257.8|6256.8|6257|6256|6257.8|6256.8|6256|6255|117
1619434200000|2021-04-26 10:50:00|6256.8|6255.8|6257.8|6256.8|6258.8|6257.8|6256.3|6255.3|143
1619434500000|2021-04-26 10:55:00|6257.5|6256.5|6253.8|6252.8|6261.3|6260.3|6253.8|6252.8|259
1619434800000|2021-04-26 11:00:00|6254|6253|6257.5|6256.5|6261|6260|6253.8|6252.8|275
1619435100000|2021-04-26 11:05:00|6257.8|6256.8|6266|6265|6266.3|6265.3|6257.8|6256.8|218
1619435400000|2021-04-26 11:10:00|6265.8|6264.8|6270.3|6269.3|6270.8|6269.8|6264.5|6263.5|125
1619435700000|2021-04-26 11:15:00|6270.5|6269.5|6270|6269|6273.3|6272.3|6269.5|6268.5|274
1619436000000|2021-04-26 11:20:00|6270.3|6269.3|6268.5|6267.5|6270.3|6269.3|6268.3|6267.3|74
1619436300000|2021-04-26 11:25:00|6268.3|6267.3|6266.3|6265.3|6268.5|6267.5|6265.5|6264.5|115
1619436600000|2021-04-26 11:30:00|6266|6265|6266|6265|6268.8|6267.8|6265.3|6264.3|117
1619436900000|2021-04-26 11:35:00|6266.3|6265.3|6266.8|6265.8|6268.3|6267.3|6266|6265|97
1619437200000|2021-04-26 11:40:00|6266.5|6265.5|6270.5|6269.5|6270.5|6269.5|6266|6265|131
1619437500000|2021-04-26 11:45:00|6271|6270|6272.2|6271.2|6272.7|6271.7|6269.5|6268.5|112
1619437800000|2021-04-26 11:50:00|6272|6271|6274.5|6273.5|6274.5|6273.5|6272|6271|144
1619438100000|2021-04-26 11:55:00|6275|6274|6275.5|6274.5|6276.2|6275.2|6274.5|6273.5|132
1619438400000|2021-04-26 12:00:00|6275.7|6274.7|6275|6274|6276.5|6275.5|6274.5|6273.5|216
1619438700000|2021-04-26 12:05:00|6274.7|6273.7|6274.5|6273.5|6275.5|6274.5|6273.5|6272.5|113
1619439000000|2021-04-26 12:10:00|6274.2|6273.2|6274.5|6273.5|6275|6274|6273|6272|82
1619439300000|2021-04-26 12:15:00|6274.7|6273.7|6275.2|6274.2|6277.5|6276.5|6274|6273|137
1619439600000|2021-04-26 12:20:00|6275.5|6274.5|6275|6274|6276|6275|6273.7|6272.7|241
1619439900000|2021-04-26 12:25:00|6274.5|6273.5|6275.7|6274.7|6276|6275|6272.5|6271.5|137
1619440200000|2021-04-26 12:30:00|6276|6275|6277.5|6276.5|6277.5|6276.5|6274|6273|156
1619440500000|2021-04-26 12:35:00|6277.2|6276.2|6278.5|6277.5|6279.5|6278.5|6276.5|6275.5|221
1619440800000|2021-04-26 12:40:00|6278.2|6277.2|6277|6276|6280.5|6279.5|6277|6276|164
1619441100000|2021-04-26 12:45:00|6276.7|6275.7|6277|6276|6277.5|6276.5|6276|6275|163
1619441400000|2021-04-26 12:50:00|6277.2|6276.2|6279|6278|6280|6279|6276.5|6275.5|158
1619441700000|2021-04-26 12:55:00|6278.5|6277.5|6274|6273|6278.7|6277.7|6274|6273|131
1619442000000|2021-04-26 13:00:00|6273.7|6272.7|6275.5|6274.5|6277|6276|6273.5|6272.5|139
1619442300000|2021-04-26 13:05:00|6275.2|6274.2|6277|6276|6277.5|6276.5|6274.7|6273.7|155
1619442600000|2021-04-26 13:10:00|6276.7|6275.7|6278|6277|6279.5|6278.5|6276.5|6275.5|166
1619442900000|2021-04-26 13:15:00|6277.7|6276.7|6279.5|6278.5|6279.7|6278.7|6277.5|6276.5|70
1619443200000|2021-04-26 13:20:00|6279.7|6278.7|6278.5|6277.5|6280|6279|6277.5|6276.5|99
1619443500000|2021-04-26 13:25:00|6278.2|6277.2|6277|6276|6278.5|6277.5|6277|6276|74
1619443800000|2021-04-26 13:30:00|6277.2|6276.2|6279.2|6278.2|6280|6279|6275.5|6274.5|686
1619444100000|2021-04-26 13:35:00|6279.5|6278.5|6281.5|6280.5|6283|6282|6279.2|6278.2|333
1619444400000|2021-04-26 13:40:00|6282|6281|6285.5|6284.5|6286|6285|6280.2|6279.2|349
1619444700000|2021-04-26 13:45:00|6285.2|6284.2|6288|6287|6288|6287|6285.2|6284.2|359
1619445000000|2021-04-26 13:50:00|6287.7|6286.7|6282.5|6281.5|6288|6287|6277|6276|636
1619445300000|2021-04-26 13:55:00|6282.7|6281.7|6281.5|6280.5|6283.5|6282.5|6279.5|6278.5|265
1619445600000|2021-04-26 14:00:00|6282|6281|6281|6280|6282.5|6281.5|6279.2|6278.2|221
1619445900000|2021-04-26 14:05:00|6280.7|6279.7|6283.5|6282.5|6284|6283|6280.7|6279.7|201
1619446200000|2021-04-26 14:10:00|6283.7|6282.7|6287.2|6286.2|6287.2|6286.2|6282.2|6281.2|208
1619446500000|2021-04-26 14:15:00|6286.9|6285.9|6285.7|6284.7|6287.7|6286.7|6282.4|6281.4|601
1619446800000|2021-04-26 14:20:00|6285.9|6284.9|6286.7|6285.7|6288.7|6287.7|6285.4|6284.4|277
1619447100000|2021-04-26 14:25:00|6286.9|6285.9|6288.4|6287.4|6289.7|6288.7|6286.7|6285.7|295
1619447400000|2021-04-26 14:30:00|6288.7|6287.7|6285.9|6284.9|6288.7|6287.7|6285.7|6284.7|268
1619447700000|2021-04-26 14:35:00|6286.2|6285.2|6285.2|6284.2|6286.9|6285.9|6284.4|6283.4|281
1619448000000|2021-04-26 14:40:00|6284.9|6283.9|6280.9|6279.9|6285.2|6284.2|6280.7|6279.7|354
1619448300000|2021-04-26 14:45:00|6281.2|6280.2|6278.2|6277.2|6281.7|6280.7|6278.2|6277.2|337
1619448600000|2021-04-26 14:50:00|6278.4|6277.4|6277.2|6276.2|6279.2|6278.2|6277.2|6276.2|324
1619448900000|2021-04-26 14:55:00|6277.4|6276.4|6280.2|6279.2|6280.2|6279.2|6276.4|6275.4|306
1619449200000|2021-04-26 15:00:00|6279.9|6278.9|6283.2|6282.2|6283.2|6282.2|6278.4|6277.4|277
1619449500000|2021-04-26 15:05:00|6283.4|6282.4|6284.2|6283.2|6284.9|6283.9|6283.2|6282.2|212
1619449800000|2021-04-26 15:10:00|6284.7|6283.7|6283.7|6282.7|6284.7|6283.7|6282.7|6281.7|217
1619450100000|2021-04-26 15:15:00|6284.2|6283.2|6284.2|6283.2|6284.7|6283.7|6280.7|6279.7|373
1619450400000|2021-04-26 15:20:00|6284.4|6283.4|6286.2|6285.2|6287.2|6286.2|6283.9|6282.9|624
1619450700000|2021-04-26 15:25:00|6285.7|6284.7|6282.9|6281.9|6285.7|6284.7|6281.2|6280.2|903
1619451000000|2021-04-26 15:30:00|6278.4|6276.4|6273.2|6271.2|6278.7|6276.7|6273.2|6271.2|2335
1619451300000|2021-04-26 15:35:00|6271.7|6269.7|6271.2|6269.2|6274.4|6272.4|6269.2|6267.2|1382
1619451600000|2021-04-26 15:40:00|6270.7|6268.7|6269.2|6267.2|6270.7|6268.7|6268.7|6266.7|215
1619451900000|2021-04-26 15:45:00|6269.7|6267.7|6269.7|6267.7|6270.7|6268.7|6268.7|6266.7|117
1619452200000|2021-04-26 15:50:00|6269.4|6267.4|6270.7|6268.7|6271.4|6269.4|6269.2|6267.2|162
1619452500000|2021-04-26 15:55:00|6270.9|6268.9|6270.7|6268.7|6272.2|6270.2|6270.2|6268.2|114
1619452800000|2021-04-26 16:00:00|6270.9|6268.9|6271.2|6269.2|6271.7|6269.7|6270.2|6268.2|81
1619453100000|2021-04-26 16:05:00|6270.9|6268.9|6269.2|6267.2|6271.2|6269.2|6268.7|6266.7|69
1619453400000|2021-04-26 16:10:00|6269.4|6267.4|6268.7|6266.7|6269.7|6267.7|6267.7|6265.7|96
1619453700000|2021-04-26 16:15:00|6268.4|6266.4|6268.2|6266.2|6268.4|6266.4|6267.7|6265.7|56
1619454000000|2021-04-26 16:20:00|6268.4|6266.4|6269.7|6267.7|6269.7|6267.7|6268.2|6266.2|57
1619454300000|2021-04-26 16:25:00|6269.4|6267.4|6267.7|6265.7|6269.4|6267.4|6267.7|6265.7|165
1619454600000|2021-04-26 16:30:00|6267.4|6265.4|6267.7|6265.7|6268.2|6266.2|6266.7|6264.7|30
1619454900000|2021-04-26 16:35:00|6268.2|6266.2|6268.4|6266.4|6269.2|6267.2|6267.7|6265.7|38
1619455200000|2021-04-26 16:40:00|6268.2|6266.2|6270.4|6268.4|6270.7|6268.7|6268.2|6266.2|57
1619455500000|2021-04-26 16:45:00|6270.7|6268.7|6269.9|6267.9|6270.9|6268.9|6269.7|6267.7|11
1619455800000|2021-04-26 16:50:00|6269.7|6267.7|6270.2|6268.2|6270.7|6268.7|6269.2|6267.2|30
1619456100000|2021-04-26 16:55:00|6270.4|6268.4|6267.9|6265.9|6270.4|6268.4|6267.2|6265.2|26
1619456400000|2021-04-26 17:00:00|6268.2|6266.2|6268.2|6266.2|6268.7|6266.7|6267.9|6265.9|36
1619456700000|2021-04-26 17:05:00|6268.4|6266.4|6267.2|6265.2|6268.7|6266.7|6267.2|6265.2|19
1619457000000|2021-04-26 17:10:00|6266.9|6264.9|6268.2|6266.2|6268.9|6266.9|6266.9|6264.9|17
1619457300000|2021-04-26 17:15:00|6267.9|6265.9|6268.2|6266.2|6268.7|6266.7|6267.2|6265.2|28
1619457600000|2021-04-26 17:20:00|6267.9|6265.9|6266.4|6264.4|6268.2|6266.2|6265.7|6263.7|26
1619457900000|2021-04-26 17:25:00|6266.7|6264.7|6266.7|6264.7|6267.9|6265.9|6265.9|6263.9|35
1619458200000|2021-04-26 17:30:00|6266.9|6264.9|6266.4|6264.4|6267.9|6265.9|6265.7|6263.7|26
1619458500000|2021-04-26 17:35:00|6266.2|6264.2|6267.4|6265.4|6268.2|6266.2|6266.2|6264.2|70
1619458800000|2021-04-26 17:40:00|6267.2|6265.2|6267.4|6265.4|6267.9|6265.9|6266.7|6264.7|26
1619459100000|2021-04-26 17:45:00|6267.7|6265.7|6268.9|6266.9|6269.7|6267.7|6267.7|6265.7|22
1619459400000|2021-04-26 17:50:00|6269.2|6267.2|6269.2|6267.2|6269.4|6267.4|6267.9|6265.9|8
1619459700000|2021-04-26 17:55:00|6268.7|6266.7|6269.4|6267.4|6269.7|6267.7|6268.7|6266.7|35
1619460000000|2021-04-26 18:00:00|6269.7|6267.7|6269.7|6267.7|6271.2|6269.2|6269.7|6267.7|50
1619460300000|2021-04-26 18:05:00|6269.9|6267.9|6269.2|6267.2|6270.2|6268.2|6269.2|6267.2|8
1619460600000|2021-04-26 18:10:00|6268.9|6266.9|6267.9|6265.9|6268.9|6266.9|6267.7|6265.7|25
1619460900000|2021-04-26 18:15:00|6268.2|6266.2|6269.2|6267.2|6269.7|6267.7|6267.7|6265.7|14
1619461200000|2021-04-26 18:20:00|6268.9|6266.9|6270.2|6268.2|6270.2|6268.2|6268.7|6266.7|12
1619461500000|2021-04-26 18:25:00|6269.9|6267.9|6270.2|6268.2|6270.4|6268.4|6269.2|6267.2|23
1619461800000|2021-04-26 18:30:00|6270.7|6268.7|6271.2|6269.2|6271.7|6269.7|6270.2|6268.2|29
1619462100000|2021-04-26 18:35:00|6270.7|6268.7|6269.2|6267.2|6270.7|6268.7|6269.2|6267.2|38
1619462400000|2021-04-26 18:40:00|6269.7|6267.7|6271.2|6269.2|6271.2|6269.2|6269.2|6267.2|27
1619462700000|2021-04-26 18:45:00|6270.9|6268.9|6271.7|6269.7|6271.7|6269.7|6270.2|6268.2|20
1619463000000|2021-04-26 18:50:00|6271.9|6269.9|6272.2|6270.2|6272.7|6270.7|6271.4|6269.4|23
1619463300000|2021-04-26 18:55:00|6272.4|6270.4|6272.4|6270.4|6272.7|6270.7|6271.9|6269.9|12
1619463600000|2021-04-26 19:00:00|6272.7|6270.7|6271.7|6269.7|6273.2|6271.2|6270.7|6268.7|53
1619463900000|2021-04-26 19:05:00|6271.4|6269.4|6272.9|6270.9|6272.9|6270.9|6271.4|6269.4|2
1619464200000|2021-04-26 19:10:00|6272.7|6270.7|6272.2|6270.2|6272.9|6270.9|6272.2|6270.2|5
1619464500000|2021-04-26 19:15:00|6272.4|6270.4|6272.9|6270.9|6272.9|6270.9|6272.2|6270.2|1
1619464800000|2021-04-26 19:20:00|6273.2|6271.2|6272.9|6270.9|6274.2|6272.2|6272.4|6270.4|13
1619465100000|2021-04-26 19:25:00|6273.2|6271.2|6264.9|6262.9|6273.4|6271.4|6263.7|6261.7|98
1619465400000|2021-04-26 19:30:00|6264.2|6262.2|6267.4|6265.4|6267.7|6265.7|6261.7|6259.7|132
1619465700000|2021-04-26 19:35:00|6267.7|6265.7|6270.9|6268.9|6272.2|6270.2|6267.4|6265.4|39
1619466000000|2021-04-26 19:40:00|6271.2|6269.2|6271.9|6269.9|6273.2|6271.2|6270.7|6268.7|38
1619466300000|2021-04-26 19:45:00|6271.7|6269.7|6266.9|6264.9|6272.2|6270.2|6266.7|6264.7|111
1619466600000|2021-04-26 19:50:00|6266.7|6264.7|6271.9|6269.9|6271.9|6269.9|6266.4|6264.4|60
1619466900000|2021-04-26 19:55:00|6271.7|6269.7|6270.4|6268.4|6271.7|6269.7|6268.2|6266.2|70
1619467200000|2021-04-26 20:00:00|6271.2|6267.2|6274.7|6270.7|6277.3|6273.3|6271.2|6267.2|0
1619467500000|2021-04-26 20:05:00|6275|6271|6271.6|6267.6|6276.3|6272.3|6268.6|6264.6|0
1619467800000|2021-04-26 20:10:00|6272|6268|6270.3|6266.3|6272.3|6268.3|6269.3|6265.3|0
1619468100000|2021-04-26 20:15:00|6271|6267|6270.5|6266.5|6271|6267|6270.1|6266.1|0
1619468400000|2021-04-26 20:20:00|6270.3|6266.3|6269.2|6265.2|6270.7|6266.7|6269.2|6265.2|0
1619468700000|2021-04-26 20:25:00|6269.6|6265.6|6269.8|6265.8|6270.2|6266.2|6269.6|6265.6|0
1619469000000|2021-04-26 20:30:00|6269.9|6265.9|6272.4|6268.4|6272.7|6268.7|6269.6|6265.6|0
1619469300000|2021-04-26 20:35:00|6272.3|6268.3|6272.7|6268.7|6272.7|6268.7|6271.6|6267.6|0
1619469600000|2021-04-26 20:40:00|6272.4|6268.4|6273.6|6269.6|6274.3|6270.3|6272.4|6268.4|0
1619469900000|2021-04-26 20:45:00|6273.3|6269.3|6274|6270|6274|6270|6271.3|6267.3|0
1619470200000|2021-04-26 20:50:00|6273.9|6269.9|6274.7|6270.7|6275|6271|6273.3|6269.3|0
1619470500000|2021-04-26 20:55:00|6274.3|6270.3|6275.3|6271.3|6275.7|6271.7|6274|6270|0
1619470800000|2021-04-26 21:00:00|6275.2|6271.2|6275.2|6271.2|6275.3|6271.3|6275|6271|0
1619471100000|2021-04-26 21:05:00|6275.5|6271.5|6275.2|6271.2|6275.5|6271.5|6275.2|6271.2|0
1619471400000|2021-04-26 21:10:00|6275.1|6271.1|6275.2|6271.2|6275.2|6271.2|6275.1|6271.1|0
1619471700000|2021-04-26 21:15:00|6275.5|6271.5|6275.1|6271.1|6275.5|6271.5|6275.1|6271.1|0
1619472000000|2021-04-26 21:20:00|6275|6271|6275.1|6271.1|6275.1|6271.1|6275|6271|0
1619472300000|2021-04-26 21:25:00|6275.2|6271.2|6275.1|6271.1|6275.4|6271.4|6275.1|6271.1|0
1619472600000|2021-04-26 21:30:00|6275.2|6271.2|6275.3|6271.3|6275.3|6271.3|6275|6271|0
1619472900000|2021-04-26 21:35:00|6275.2|6271.2|6275.1|6271.1|6275.3|6271.3|6275|6271|0
1619473200000|2021-04-26 21:40:00|6275|6271|6275|6271|6275|6271|6275|6271|0
1619473500000|2021-04-26 21:45:00|6274.8|6270.8|6274.7|6270.7|6275|6271|6274.7|6270.7|0
1619474100000|2021-04-26 21:55:00|6275.1|6271.1|6275|6271|6275.2|6271.2|6275|6271|0
1619474400000|2021-04-26 22:00:00|6275.1|6271.1|6274.1|6270.1|6275.6|6271.6|6273.7|6269.7|0
1619474700000|2021-04-26 22:05:00|6274|6270|6274.8|6270.8|6274.8|6270.8|6272.8|6268.8|0
1619475000000|2021-04-26 22:10:00|6274.9|6270.9|6275.1|6271.1|6275.5|6271.5|6274.8|6270.8|0
1619475300000|2021-04-26 22:15:00|6275.2|6271.2|6276.1|6272.1|6276.1|6272.1|6275.1|6271.1|0
1619475600000|2021-04-26 22:20:00|6276.2|6272.2|6275.8|6271.8|6276.4|6272.4|6274.8|6270.8|0
1619475900000|2021-04-26 22:25:00|6275.7|6271.7|6275.7|6271.7|6275.8|6271.8|6275.5|6271.5|0
1619476200000|2021-04-26 22:30:00|6275.8|6271.8|6274.5|6270.5|6276.1|6272.1|6274.5|6270.5|0
1619476500000|2021-04-26 22:35:00|6274.6|6270.6|6274.9|6270.9|6275.5|6271.5|6274.6|6270.6|0
1619476800000|2021-04-26 22:40:00|6274.8|6270.8|6274.3|6270.3|6274.8|6270.8|6273.6|6269.6|0
1619477100000|2021-04-26 22:45:00|6274.4|6270.4|6274.4|6270.4|6274.7|6270.7|6273.9|6269.9|0
1619477400000|2021-04-26 22:50:00|6274.3|6270.3|6273.6|6269.6|6274.4|6270.4|6273.3|6269.3|0
1619477700000|2021-04-26 22:55:00|6273.5|6269.5|6273.6|6269.6|6273.6|6269.6|6273.3|6269.3|0
1619478000000|2021-04-26 23:00:00|6273.9|6269.9|6273.9|6269.9|6274.6|6270.6|6273.6|6269.6|0
1619478300000|2021-04-26 23:05:00|6274.3|6270.3|6274.6|6270.6|6275|6271|6273.9|6269.9|0
1619478600000|2021-04-26 23:10:00|6274.7|6270.7|6274.3|6270.3|6275.3|6271.3|6274.3|6270.3|0
1619478900000|2021-04-26 23:15:00|6273.9|6269.9|6272.1|6269.1|6274.3|6270.8|6272.1|6269.1|0
1619479200000|2021-04-26 23:20:00|6272.2|6269.2|6272.4|6269.4|6273|6270|6271.7|6268.7|0
1619479500000|2021-04-26 23:25:00|6272.7|6269.7|6272.7|6269.7|6273.3|6270.3|6272|6269|0
1619479800000|2021-04-26 23:30:00|6273|6270|6275|6272|6275.3|6272.3|6272.7|6269.7|0
1619480100000|2021-04-26 23:35:00|6274.7|6271.7|6276.3|6273.3|6277.2|6274.2|6274.4|6271.4|0
1619480400000|2021-04-26 23:40:00|6276.4|6273.4|6277.6|6274.6|6277.6|6274.6|6276.4|6273.4|0
1619480700000|2021-04-26 23:45:00|6277.5|6274.5|6278.5|6275.5|6279|6276|6276.9|6273.9|0
1619481000000|2021-04-26 23:50:00|6278.2|6275.2|6277.2|6274.2|6278.4|6275.4|6276.9|6273.9|0
1619481300000|2021-04-26 23:55:00|6277.1|6274.1|6277.2|6274.2|6277.5|6274.5|6276.6|6273.6|0
1619481600000|2021-04-27 00:00:00|6277.1|6274.1|6274.7|6271.7|6277.1|6274.1|6273.9|6270.9|0
1619481900000|2021-04-27 00:05:00|6274.8|6271.8|6274.5|6271.5|6275.1|6272.1|6273.9|6270.9|0
1619482200000|2021-04-27 00:10:00|6274.8|6271.8|6272.5|6269.5|6275.1|6272.1|6272.1|6269.1|0
1619482500000|2021-04-27 00:15:00|6272.6|6269.6|6265.2|6262.2|6272.9|6269.9|6265.2|6262.2|0
1619482800000|2021-04-27 00:20:00|6265.3|6262.3|6265|6262|6266.7|6263.7|6265|6262|0
1619483100000|2021-04-27 00:25:00|6265.1|6262.1|6266.5|6263.5|6266.5|6263.5|6265|6262|0
1619483400000|2021-04-27 00:30:00|6266.4|6263.4|6264.9|6261.9|6266.5|6263.5|6264.9|6261.9|0
1619483700000|2021-04-27 00:35:00|6264.8|6261.8|6267.8|6264.8|6267.9|6264.9|6264.1|6261.1|0
1619484000000|2021-04-27 00:40:00|6267.9|6264.9|6266.4|6263.4|6269.3|6266.3|6266.4|6263.4|0
1619484300000|2021-04-27 00:45:00|6266.5|6263.5|6266.6|6263.6|6267.9|6264.9|6266.5|6263.5|0
1619484600000|2021-04-27 00:50:00|6266.9|6263.9|6266.6|6263.6|6267.3|6264.3|6266.6|6263.6|0
1619484900000|2021-04-27 00:55:00|6266.5|6263.5|6268|6265|6268.1|6265.1|6266.5|6263.5|0
1619485200000|2021-04-27 01:00:00|6268.1|6265.1|6268.1|6265.1|6268.1|6265.1|6266.7|6263.7|0
1619485500000|2021-04-27 01:05:00|6268|6265|6266.6|6263.6|6268|6265|6265.1|6262.1|0
1619485800000|2021-04-27 01:10:00|6266.5|6263.5|6266.6|6263.6|6266.6|6263.6|6266.5|6263.5|0
1619486100000|2021-04-27 01:15:00|6266|6263|6268.4|6265.4|6269.1|6266.1|6265.1|6262.1|0
1619486400000|2021-04-27 01:20:00|6268.7|6265.7|6268.4|6265.4|6269.9|6266.9|6268.4|6265.4|0
1619486700000|2021-04-27 01:25:00|6268.5|6265.5|6268.5|6265.5|6269.2|6266.2|6268.4|6265.4|0
1619487000000|2021-04-27 01:30:00|6269|6266|6268.5|6265.5|6269.9|6266.9|6266.9|6263.9|0
1619487300000|2021-04-27 01:35:00|6268.4|6265.4|6265.6|6262.6|6268.4|6265.4|6264|6261|0
1619487600000|2021-04-27 01:40:00|6265.5|6262.5|6265.6|6262.6|6267.1|6264.1|6265.5|6262.5|0
1619487900000|2021-04-27 01:45:00|6265.5|6262.5|6265.4|6262.4|6267|6264|6264|6261|0
1619488200000|2021-04-27 01:50:00|6265.3|6262.3|6267|6264|6267|6264|6264|6261|0
1619488500000|2021-04-27 01:55:00|6266.9|6263.9|6267|6264|6267.1|6264.1|6265.5|6262.5|0
1619488800000|2021-04-27 02:00:00|6266.7|6263.7|6268.4|6265.4|6268.5|6265.5|6265.6|6262.6|0
1619489400000|2021-04-27 02:10:00|6268.5|6265.5|6268.5|6265.5|6268.5|6265.5|6268.4|6265.4|0
1619489700000|2021-04-27 02:15:00|6268.4|6265.4|6268.4|6265.4|6269.9|6266.9|6267|6264|0
1619490000000|2021-04-27 02:20:00|6267.9|6264.9|6266.9|6263.9|6268.4|6265.4|6266.9|6263.9|0
1619490300000|2021-04-27 02:25:00|6267|6264|6264.8|6261.8|6267|6264|6264.1|6261.1|0
1619490600000|2021-04-27 02:30:00|6264.5|6261.5|6264.7|6261.7|6265.5|6262.5|6264|6261|0
1619490900000|2021-04-27 02:35:00|6264.5|6261.5|6265.4|6262.4|6265.5|6262.5|6264|6261|0
1619491200000|2021-04-27 02:40:00|6265.5|6262.5|6265.4|6262.4|6265.5|6262.5|6265.4|6262.4|0
1619491500000|2021-04-27 02:45:00|6265.5|6262.5|6265.4|6262.4|6265.5|6262.5|6264.7|6261.7|0
1619491800000|2021-04-27 02:50:00|6265.1|6262.1|6265.5|6262.5|6266.9|6263.9|6264.7|6261.7|0
1619492100000|2021-04-27 02:55:00|6265.4|6262.4|6265.5|6262.5|6265.5|6262.5|6265.4|6262.4|0
1619492400000|2021-04-27 03:00:00|6265.4|6262.4|6263.9|6260.9|6265.5|6262.5|6263.9|6260.9|0
1619492700000|2021-04-27 03:05:00|6264.2|6261.2|6265.4|6262.4|6265.5|6262.5|6263.9|6260.9|0
1619493000000|2021-04-27 03:10:00|6265.3|6262.3|6265.4|6262.4|6265.5|6262.5|6265.3|6262.3|0
1619493300000|2021-04-27 03:15:00|6265.5|6262.5|6267|6264|6267|6264|6265.4|6262.4|0
1619493600000|2021-04-27 03:20:00|6266.9|6263.9|6266.9|6263.9|6267|6264|6266.9|6263.9|0
1619493900000|2021-04-27 03:25:00|6267|6264|6267|6264|6267|6264|6266.9|6263.9|0
1619494200000|2021-04-27 03:30:00|6266.9|6263.9|6268.4|6265.4|6269.9|6266.9|6266.9|6263.9|0
1619494500000|2021-04-27 03:35:00|6268.5|6265.5|6269.9|6266.9|6269.9|6266.9|6268.4|6265.4|0
1619494800000|2021-04-27 03:40:00|6269.4|6266.4|6269.9|6266.9|6269.9|6266.9|6268.5|6265.5|0
1619495400000|2021-04-27 03:50:00|6269.8|6266.8|6268.4|6265.4|6269.9|6266.9|6268.4|6265.4|0
1619495700000|2021-04-27 03:55:00|6268.5|6265.5|6268.4|6265.4|6269.9|6266.9|6268.4|6265.4|0
1619496000000|2021-04-27 04:00:00|6268.5|6265.5|6268.4|6265.4|6268.5|6265.5|6268.4|6265.4|0
1619496300000|2021-04-27 04:05:00|6268.5|6265.5|6268.4|6265.4|6268.5|6265.5|6268.4|6265.4|0
1619496600000|2021-04-27 04:10:00|6268.5|6265.5|6268.5|6265.5|6268.5|6265.5|6268.4|6265.4|0
1619497500000|2021-04-27 04:25:00|6268.6|6265.6|6270|6267|6270|6267|6268.5|6265.5|0
1619497800000|2021-04-27 04:30:00|6269.9|6266.9|6271.4|6268.4|6271.4|6268.4|6269.9|6266.9|0
1619498100000|2021-04-27 04:35:00|6271.3|6268.3|6269.9|6266.9|6271.3|6268.3|6269.9|6266.9|0
1619498400000|2021-04-27 04:40:00|6270.2|6267.2|6269.9|6266.9|6270.6|6267.6|6269.9|6266.9|0
1619498700000|2021-04-27 04:45:00|6270.2|6267.2|6270|6267|6270.7|6267.7|6269.9|6266.9|0
1619499000000|2021-04-27 04:50:00|6270.2|6267.2|6270.1|6267.1|6271.4|6268.4|6270|6267|0
1619499300000|2021-04-27 04:55:00|6270.3|6267.3|6270|6267|6271.4|6268.4|6270|6267|0
1619499600000|2021-04-27 05:00:00|6270.1|6267.1|6272.9|6269.9|6272.9|6269.9|6270|6267|0
1619499900000|2021-04-27 05:05:00|6272.6|6269.6|6273|6270|6273.1|6270.1|6272.2|6269.2|0
1619500200000|2021-04-27 05:10:00|6272.9|6269.9|6273|6270|6273|6270|6272.9|6269.9|0
1619500500000|2021-04-27 05:15:00|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|0
1619500800000|2021-04-27 05:20:00|6273|6270|6272.9|6269.9|6273.1|6270.1|6271.6|6268.6|0
1619501100000|2021-04-27 05:25:00|6273|6270|6274.4|6271.4|6274.5|6271.5|6273|6270|0
1619501400000|2021-04-27 05:30:00|6274.5|6271.5|6279.1|6276.1|6279.1|6276.1|6274.5|6271.5|0
1619501700000|2021-04-27 05:35:00|6279.3|6276.3|6277.5|6274.5|6280.4|6277.4|6277.5|6274.5|0
1619502000000|2021-04-27 05:40:00|6277.6|6274.6|6278.9|6275.9|6278.9|6275.9|6277.5|6274.5|0
1619502300000|2021-04-27 05:45:00|6279|6276|6278.6|6275.6|6279|6276|6277.2|6274.2|0
1619502600000|2021-04-27 05:50:00|6278.7|6275.7|6281.5|6278.5|6281.7|6278.7|6278.7|6275.7|0
1619502900000|2021-04-27 05:55:00|6281.4|6278.4|6277.6|6274.6|6282.9|6279.9|6277.6|6274.6|0
1619503200000|2021-04-27 06:00:00|6277.7|6274.7|6279.2|6277.2|6284.2|6282.2|6277.7|6274.7|372
1619503500000|2021-04-27 06:05:00|6278.9|6276.9|6279.9|6277.9|6280.2|6278.2|6277.2|6275.2|234
1619503800000|2021-04-27 06:10:00|6279.7|6277.7|6279.2|6277.2|6281.2|6279.2|6277.9|6275.9|180
1619504100000|2021-04-27 06:15:00|6278.9|6276.9|6276.2|6274.2|6279.7|6277.7|6276.2|6274.2|101
1619504400000|2021-04-27 06:20:00|6276.4|6274.4|6276.4|6274.4|6277.2|6275.2|6275.7|6273.7|44
1619504700000|2021-04-27 06:25:00|6276.2|6274.2|6277.9|6275.9|6278.7|6276.7|6276.2|6274.2|58
1619505000000|2021-04-27 06:30:00|6278.2|6276.2|6278.7|6276.7|6279.7|6277.7|6277.7|6275.7|57
1619505300000|2021-04-27 06:35:00|6278.4|6276.4|6277.7|6275.7|6278.9|6276.9|6277.2|6275.2|60
1619505600000|2021-04-27 06:40:00|6277.4|6275.4|6273.9|6271.9|6277.4|6275.4|6273.2|6271.2|107
1619505900000|2021-04-27 06:45:00|6274.2|6272.2|6272.2|6270.2|6275.2|6273.2|6272.2|6270.2|80
1619506200000|2021-04-27 06:50:00|6272.7|6270.7|6271.2|6269.2|6272.7|6270.7|6271.2|6269.2|130
1619506500000|2021-04-27 06:55:00|6270.9|6268.9|6276.7|6274.7|6276.9|6274.9|6269.2|6267.2|273
1619506800000|2021-04-27 07:00:00|6276.4|6274.4|6273.4|6272.4|6277.4|6276.4|6268.7|6267.7|1114
1619507100000|2021-04-27 07:05:00|6273.2|6272.2|6274.4|6273.4|6275.2|6274.2|6267.7|6266.7|677
1619507400000|2021-04-27 07:10:00|6274.2|6273.2|6267.7|6266.7|6274.7|6273.7|6267.2|6266.2|455
1619507700000|2021-04-27 07:15:00|6268.2|6267.2|6272.9|6271.9|6274.4|6273.4|6267.4|6266.4|365
1619508000000|2021-04-27 07:20:00|6273.2|6272.2|6270.4|6269.4|6276.2|6275.2|6269.2|6268.2|430
1619508300000|2021-04-27 07:25:00|6270.2|6269.2|6273.2|6272.2|6276.7|6275.7|6270.2|6269.2|448
1619508600000|2021-04-27 07:30:00|6273.7|6272.7|6277.9|6276.9|6278.2|6277.2|6270.2|6269.2|389
1619508900000|2021-04-27 07:35:00|6278.2|6277.2|6274.4|6273.4|6279.2|6278.2|6273.7|6272.7|338
1619509200000|2021-04-27 07:40:00|6274.7|6273.7|6276|6275|6278|6277|6274|6273|371
1619509500000|2021-04-27 07:45:00|6275.7|6274.7|6274.7|6273.7|6278|6277|6274|6273|388
1619509800000|2021-04-27 07:50:00|6275|6274|6278|6277|6280.2|6279.2|6274.5|6273.5|231
1619510100000|2021-04-27 07:55:00|6277.5|6276.5|6277|6276|6279.2|6278.2|6276.5|6275.5|239
1619510400000|2021-04-27 08:00:00|6277.2|6276.2|6280.2|6279.2|6280.2|6279.2|6276.2|6275.2|234
1619510700000|2021-04-27 08:05:00|6280.5|6279.5|6273.5|6272.5|6283.5|6282.5|6273.5|6272.5|256
1619511000000|2021-04-27 08:10:00|6273.2|6272.2|6278.5|6277.5|6278.5|6277.5|6272|6271|398
1619511300000|2021-04-27 08:15:00|6278.2|6277.2|6277.5|6276.5|6282.5|6281.5|6277|6276|318
1619511600000|2021-04-27 08:20:00|6277.7|6276.7|6280|6279|6282|6281|6275.5|6274.5|547
1619511900000|2021-04-27 08:25:00|6280.2|6279.2|6282.2|6281.2|6283.2|6282.2|6276.2|6275.2|340
1619512200000|2021-04-27 08:30:00|6282|6281|6282|6281|6283.5|6282.5|6280.5|6279.5|132
1619512500000|2021-04-27 08:35:00|6282.2|6281.2|6278.2|6277.2|6284|6283|6277.5|6276.5|222
1619512800000|2021-04-27 08:40:00|6278|6277|6270.2|6269.2|6278|6277|6270|6269|325
1619513100000|2021-04-27 08:45:00|6270|6269|6272.2|6271.2|6272.5|6271.5|6269.2|6268.2|276
1619513400000|2021-04-27 08:50:00|6272.5|6271.5|6273|6272|6276|6275|6272.5|6271.5|165
1619513700000|2021-04-27 08:55:00|6273.2|6272.2|6276|6275|6276.7|6275.7|6272.2|6271.2|138
1619514000000|2021-04-27 09:00:00|6275.7|6274.7|6276.5|6275.5|6277.5|6276.5|6274|6273|143
1619514300000|2021-04-27 09:05:00|6276.7|6275.7|6279.5|6278.5|6279.5|6278.5|6276|6275|111
1619514600000|2021-04-27 09:10:00|6279.2|6278.2|6273|6272|6279.5|6278.5|6273|6272|239
1619514900000|2021-04-27 09:15:00|6272.7|6271.7|6277.2|6276.2|6277.7|6276.7|6272.2|6271.2|125
1619515200000|2021-04-27 09:20:00|6277|6276|6270|6269|6278.5|6277.5|6270|6269|147
1619515500000|2021-04-27 09:25:00|6269.5|6268.5|6270.5|6269.5|6270.5|6269.5|6268|6267|187
1619515800000|2021-04-27 09:30:00|6270.2|6269.2|6268.2|6267.2|6270.5|6269.5|6265.2|6264.2|354
1619516100000|2021-04-27 09:35:00|6268.5|6267.5|6267.5|6266.5|6268.5|6267.5|6266.5|6265.5|92
1619516400000|2021-04-27 09:40:00|6267.2|6266.2|6265.2|6264.2|6269.5|6268.5|6265|6264|142
1619516700000|2021-04-27 09:45:00|6265.5|6264.5|6265.7|6264.7|6266|6265|6261|6260|303
1619517000000|2021-04-27 09:50:00|6265.5|6264.5|6262|6261|6265.5|6264.5|6255|6254|397
1619517300000|2021-04-27 09:55:00|6262.2|6261.2|6264|6263|6265.5|6264.5|6261.5|6260.5|259
1619517600000|2021-04-27 10:00:00|6263.7|6262.7|6261.7|6260.7|6265|6264|6259.2|6258.2|273
1619517900000|2021-04-27 10:05:00|6262|6261|6269.2|6268.2|6269.2|6268.2|6261.2|6260.2|226
1619518200000|2021-04-27 10:10:00|6269|6268|6272.7|6271.7|6273.5|6272.5|6268|6267|281
1619518500000|2021-04-27 10:15:00|6272.5|6271.5|6271.7|6270.7|6274.5|6273.5|6271|6270|147
1619518800000|2021-04-27 10:20:00|6272|6271|6271.5|6270.5|6274|6273|6271|6270|64
1619519100000|2021-04-27 10:25:00|6271.7|6270.7|6267.2|6266.2|6272.2|6271.2|6267|6266|132
1619519400000|2021-04-27 10:30:00|6267|6266|6266|6265|6268.2|6267.2|6265.2|6264.2|274
1619519700000|2021-04-27 10:35:00|6265.7|6264.7|6266|6265|6266.2|6265.2|6264|6263|175
1619520000000|2021-04-27 10:40:00|6266.2|6265.2|6265|6264|6266.5|6265.5|6264.2|6263.2|1184
1619520300000|2021-04-27 10:45:00|6265.2|6264.2|6265.5|6264.5|6268.2|6267.2|6264.7|6263.7|148
1619520600000|2021-04-27 10:50:00|6265.7|6264.7|6264.5|6263.5|6266|6265|6263.2|6262.2|129
1619520900000|2021-04-27 10:55:00|6264.2|6263.2|6266|6265|6266.5|6265.5|6263.2|6262.2|168
1619521200000|2021-04-27 11:00:00|6266.5|6265.5|6267.2|6266.2|6269.5|6268.5|6266.2|6265.2|142
1619521500000|2021-04-27 11:05:00|6267.5|6266.5|6265|6264|6267.5|6266.5|6265|6264|118
1619521800000|2021-04-27 11:10:00|6265.2|6264.2|6268|6267|6269|6268|6265.2|6264.2|124
1619522100000|2021-04-27 11:15:00|6267.7|6266.7|6269.5|6268.5|6270.5|6269.5|6267.5|6266.5|133
1619522400000|2021-04-27 11:20:00|6269|6268|6265.5|6264.5|6269.5|6268.5|6265.5|6264.5|98
1619522700000|2021-04-27 11:25:00|6265.7|6264.7|6267.2|6266.2|6268|6267|6265.5|6264.5|55
1619523000000|2021-04-27 11:30:00|6267.5|6266.5|6270.5|6269.5|6271.5|6270.5|6267|6266|102
1619523300000|2021-04-27 11:35:00|6270.2|6269.2|6269|6268|6270.5|6269.5|6268.5|6267.5|78
1619523600000|2021-04-27 11:40:00|6268.7|6267.7|6263.2|6262.2|6268.7|6267.7|6263.2|6262.2|136
1619523900000|2021-04-27 11:45:00|6263.4|6262.4|6263.7|6262.7|6263.9|6262.9|6261.7|6260.7|171
1619524200000|2021-04-27 11:50:00|6263.9|6262.9|6263.4|6262.4|6264.7|6263.7|6261.7|6260.7|153
1619524500000|2021-04-27 11:55:00|6263.2|6262.2|6264.2|6263.2|6265.2|6264.2|6262.9|6261.9|182
1619524800000|2021-04-27 12:00:00|6263.9|6262.9|6265.4|6264.4|6265.7|6264.7|6263.4|6262.4|52
1619525100000|2021-04-27 12:05:00|6265.2|6264.2|6269.2|6268.2|6269.2|6268.2|6265.2|6264.2|129
1619525400000|2021-04-27 12:10:00|6268.9|6267.9|6271.4|6270.4|6271.7|6270.7|6268.2|6267.2|635
1619525700000|2021-04-27 12:15:00|6271.7|6270.7|6271.7|6270.7|6273.4|6272.4|6271.2|6270.2|186
1619526000000|2021-04-27 12:20:00|6271.9|6270.9|6271.2|6270.2|6273.2|6272.2|6270.7|6269.7|129
1619526300000|2021-04-27 12:25:00|6271.4|6270.4|6269.2|6268.2|6271.4|6270.4|6268.4|6267.4|244
1619526600000|2021-04-27 12:30:00|6269.4|6268.4|6269.2|6268.2|6270.4|6269.4|6267.7|6266.7|260
1619526900000|2021-04-27 12:35:00|6269.4|6268.4|6270.2|6269.2|6270.7|6269.7|6269.2|6268.2|77
1619527200000|2021-04-27 12:40:00|6270.4|6269.4|6267.7|6266.7|6270.7|6269.7|6267.7|6266.7|137
1619527500000|2021-04-27 12:45:00|6267.9|6266.9|6265.2|6264.2|6268.2|6267.2|6265.2|6264.2|114
1619527800000|2021-04-27 12:50:00|6265.4|6264.4|6264.2|6263.2|6266.2|6265.2|6264.2|6263.2|205
1619528100000|2021-04-27 12:55:00|6264.4|6263.4|6263.2|6262.2|6264.7|6263.7|6262.7|6261.7|173
1619528400000|2021-04-27 13:00:00|6262.9|6261.9|6265.2|6264.2|6265.2|6264.2|6262.2|6261.2|204
1619528700000|2021-04-27 13:05:00|6265.4|6264.4|6263.7|6262.7|6265.7|6264.7|6262.7|6261.7|187
1619529000000|2021-04-27 13:10:00|6263.9|6262.9|6262.7|6261.7|6264.7|6263.7|6262.7|6261.7|157
1619529300000|2021-04-27 13:15:00|6262.9|6261.9|6262.7|6261.7|6264.2|6263.2|6262.7|6261.7|113
1619529600000|2021-04-27 13:20:00|6262.9|6261.9|6265.7|6264.7|6266.4|6265.4|6262.2|6261.2|167
1619529900000|2021-04-27 13:25:00|6265.9|6264.9|6265.2|6264.2|6266.7|6265.7|6265.2|6264.2|170
1619530200000|2021-04-27 13:30:00|6265.4|6264.4|6268.2|6267.2|6269.7|6268.7|6265.4|6264.4|493
1619530500000|2021-04-27 13:35:00|6268.4|6267.4|6262.9|6261.9|6268.9|6267.9|6260.7|6259.7|720
1619530800000|2021-04-27 13:40:00|6263.2|6262.2|6261.7|6260.7|6263.7|6262.7|6259.7|6258.7|354
1619531100000|2021-04-27 13:45:00|6261.9|6260.9|6265.7|6264.7|6265.7|6264.7|6260.9|6259.9|347
1619531400000|2021-04-27 13:50:00|6265.4|6264.4|6269.7|6268.7|6271.7|6270.7|6264.7|6263.7|311
1619531700000|2021-04-27 13:55:00|6269.9|6268.9|6272.2|6271.2|6272.2|6271.2|6269.7|6268.7|284
1619532000000|2021-04-27 14:00:00|6271.9|6270.9|6269.9|6268.9|6273.2|6272.2|6268.7|6267.7|453
1619532300000|2021-04-27 14:05:00|6269.7|6268.7|6272.4|6271.4|6272.7|6271.7|6269.4|6268.4|244
1619532600000|2021-04-27 14:10:00|6272.3|6271.3|6268.6|6267.6|6273.1|6272.1|6268.6|6267.6|333
1619532900000|2021-04-27 14:15:00|6268.3|6267.3|6270.3|6269.3|6270.3|6269.3|6263.6|6262.6|418
1619533200000|2021-04-27 14:20:00|6270.1|6269.1|6269.3|6268.3|6270.6|6269.6|6267.3|6266.3|224
1619533500000|2021-04-27 14:25:00|6269.1|6268.1|6271.8|6270.8|6272.1|6271.1|6268.6|6267.6|209
1619533800000|2021-04-27 14:30:00|6272.1|6271.1|6271.1|6270.1|6272.3|6271.3|6270.6|6269.6|348
1619534100000|2021-04-27 14:35:00|6271.3|6270.3|6266.3|6265.3|6271.6|6270.6|6265.6|6264.6|328
1619534400000|2021-04-27 14:40:00|6266.1|6265.1|6268.6|6267.6|6268.6|6267.6|6264.1|6263.1|350
1619534700000|2021-04-27 14:45:00|6268.3|6267.3|6268.6|6267.6|6270.6|6269.6|6268.3|6267.3|256
1619535000000|2021-04-27 14:50:00|6268.8|6267.8|6270.6|6269.6|6270.6|6269.6|6268.1|6267.1|243
1619535300000|2021-04-27 14:55:00|6270.3|6269.3|6271.3|6270.3|6271.6|6270.6|6268.3|6267.3|234
1619535600000|2021-04-27 15:00:00|6271.1|6270.1|6268.1|6267.1|6271.3|6270.3|6266.8|6265.8|531
1619535900000|2021-04-27 15:05:00|6268.3|6267.3|6270.1|6269.1|6270.6|6269.6|6267.6|6266.6|232
1619536200000|2021-04-27 15:10:00|6270.3|6269.3|6271.6|6270.6|6272.6|6271.6|6269.8|6268.8|239
1619536500000|2021-04-27 15:15:00|6271.8|6270.8|6273.6|6272.6|6273.6|6272.6|6271.6|6270.6|1891
1619536800000|2021-04-27 15:20:00|6273.3|6272.3|6274.1|6273.1|6275.1|6274.1|6273.3|6272.3|560
1619537100000|2021-04-27 15:25:00|6273.8|6272.8|6264.6|6263.6|6274.1|6273.1|6263.6|6262.6|1470
1619537400000|2021-04-27 15:30:00|6266.1|6264.1|6273.6|6271.6|6273.6|6271.6|6265.8|6263.8|2029
1619537700000|2021-04-27 15:35:00|6273.3|6271.3|6273.3|6271.3|6275.6|6273.6|6270.8|6268.8|1005
1619538000000|2021-04-27 15:40:00|6273.6|6271.6|6275.1|6273.1|6275.6|6273.6|6273.6|6271.6|175
1619538300000|2021-04-27 15:45:00|6275.3|6273.3|6275.6|6273.6|6276.1|6274.1|6274.6|6272.6|100
1619538600000|2021-04-27 15:50:00|6275.3|6273.3|6276.6|6274.6|6276.6|6274.6|6274.6|6272.6|148
1619538900000|2021-04-27 15:55:00|6276.8|6274.8|6277.6|6275.6|6278.6|6276.6|6276.8|6274.8|51
1619539200000|2021-04-27 16:00:00|6277.8|6275.8|6279.6|6277.6|6280.1|6278.1|6277.8|6275.8|53
1619539500000|2021-04-27 16:05:00|6279.3|6277.3|6277.3|6275.3|6279.6|6277.6|6276.1|6274.1|134
1619539800000|2021-04-27 16:10:00|6277.6|6275.6|6280.1|6278.1|6280.1|6278.1|6277.1|6275.1|154
1619540100000|2021-04-27 16:15:00|6279.8|6277.8|6278.8|6276.8|6280.1|6278.1|6278.1|6276.1|46
1619540400000|2021-04-27 16:20:00|6279.1|6277.1|6278.6|6276.6|6279.6|6277.6|6278.1|6276.1|63
1619540700000|2021-04-27 16:25:00|6278.8|6276.8|6280.3|6278.3|6281.1|6279.1|6278.8|6276.8|66
1619541000000|2021-04-27 16:30:00|6280.1|6278.1|6280.3|6278.3|6281.1|6279.1|6279.6|6277.6|25
1619541300000|2021-04-27 16:35:00|6280.1|6278.1|6279.6|6277.6|6280.6|6278.6|6278.3|6276.3|32
1619541600000|2021-04-27 16:40:00|6280.1|6278.1|6277.6|6275.6|6280.1|6278.1|6276.3|6274.3|146
1619541900000|2021-04-27 16:45:00|6277.3|6275.3|6277.1|6275.1|6278.1|6276.1|6276.6|6274.6|31
1619542200000|2021-04-27 16:50:00|6276.8|6274.8|6275.8|6273.8|6277.3|6275.3|6274.1|6272.1|58
1619542500000|2021-04-27 16:55:00|6276.1|6274.1|6276.3|6274.3|6276.6|6274.6|6275.1|6273.1|23
1619542800000|2021-04-27 17:00:00|6276.1|6274.1|6276.8|6274.8|6277.1|6275.1|6274.6|6272.6|27
1619543100000|2021-04-27 17:05:00|6277.1|6275.1|6277.8|6275.8|6278.1|6276.1|6275.6|6273.6|43
1619543400000|2021-04-27 17:10:00|6277.6|6275.6|6277.1|6275.1|6278.8|6276.8|6276.6|6274.6|19
1619543700000|2021-04-27 17:15:00|6277.3|6275.3|6276.6|6274.6|6277.6|6275.6|6276.3|6274.3|3
1619544000000|2021-04-27 17:20:00|6276.8|6274.8|6277.1|6275.1|6277.8|6275.8|6276.6|6274.6|3
1619544300000|2021-04-27 17:25:00|6276.8|6274.8|6276.6|6274.6|6276.8|6274.8|6276.1|6274.1|5
1619544600000|2021-04-27 17:30:00|6276.3|6274.3|6276.3|6274.3|6277.1|6275.1|6275.3|6273.3|32
1619544900000|2021-04-27 17:35:00|6276.6|6274.6|6278.1|6276.1|6278.6|6276.6|6276.1|6274.1|17
1619545200000|2021-04-27 17:40:00|6277.8|6275.8|6279.1|6277.1|6280.1|6278.1|6277.8|6275.8|11
1619545500000|2021-04-27 17:45:00|6278.8|6276.8|6277.8|6275.8|6279.6|6277.6|6276.8|6274.8|35
1619545800000|2021-04-27 17:50:00|6277.6|6275.6|6278.6|6276.6|6278.6|6276.6|6277.6|6275.6|21
1619546100000|2021-04-27 17:55:00|6278.8|6276.8|6279.1|6277.1|6279.1|6277.1|6278.6|6276.6|7
1619546400000|2021-04-27 18:00:00|6279.3|6277.3|6274.3|6272.3|6279.6|6277.6|6274.3|6272.3|45
1619546700000|2021-04-27 18:05:00|6274.6|6272.6|6276.3|6274.3|6277.6|6275.6|6274.6|6272.6|20
1619547000000|2021-04-27 18:10:00|6276.6|6274.6|6277.1|6275.1|6277.6|6275.6|6276.6|6274.6|20
1619547300000|2021-04-27 18:15:00|6277.3|6275.3|6277.6|6275.6|6278.1|6276.1|6277.1|6275.1|11
1619547600000|2021-04-27 18:20:00|6277.8|6275.8|6279.1|6277.1|6279.6|6277.6|6277.1|6275.1|53
1619547900000|2021-04-27 18:25:00|6278.6|6276.6|6278.6|6276.6|6279.6|6277.6|6278.3|6276.3|11
1619548200000|2021-04-27 18:30:00|6278.8|6276.8|6281.1|6279.1|6281.6|6279.6|6278.6|6276.6|76
1619548500000|2021-04-27 18:35:00|6280.6|6278.6|6280.1|6278.1|6280.6|6278.6|6279.6|6277.6|27
1619548800000|2021-04-27 18:40:00|6280.3|6278.3|6279.3|6277.3|6280.3|6278.3|6279.1|6277.1|26
1619549100000|2021-04-27 18:45:00|6279.6|6277.6|6279.1|6277.1|6279.6|6277.6|6278.8|6276.8|26
1619549400000|2021-04-27 18:50:00|6278.8|6276.8|6278.3|6276.3|6279.1|6277.1|6278.1|6276.1|43
1619549700000|2021-04-27 18:55:00|6278.6|6276.6|6278.3|6276.3|6279.1|6277.1|6277.6|6275.6|31
1619550000000|2021-04-27 19:00:00|6278.1|6276.1|6278.1|6276.1|6278.8|6276.8|6277.1|6275.1|20
1619550300000|2021-04-27 19:05:00|6278.3|6276.3|6277.1|6275.1|6278.6|6276.6|6275.6|6273.6|32
1619550600000|2021-04-27 19:10:00|6276.8|6274.8|6279.3|6277.3|6279.6|6277.6|6276.3|6274.3|15
1619550900000|2021-04-27 19:15:00|6279.1|6277.1|6280.1|6278.1|6280.6|6278.6|6278.3|6276.3|29
1619551200000|2021-04-27 19:20:00|6279.8|6277.8|6280.6|6278.6|6281.6|6279.6|6279.8|6277.8|34
1619551500000|2021-04-27 19:25:00|6280.8|6278.8|6281.6|6279.6|6281.6|6279.6|6280.1|6278.1|42
1619551800000|2021-04-27 19:30:00|6281.1|6279.1|6281.6|6279.6|6282.1|6280.1|6280.6|6278.6|17
1619552100000|2021-04-27 19:35:00|6281.3|6279.3|6283.6|6281.6|6284.1|6282.1|6281.1|6279.1|59
1619552400000|2021-04-27 19:40:00|6283.3|6281.3|6282.8|6280.8|6283.6|6281.6|6281.8|6279.8|30
1619552700000|2021-04-27 19:45:00|6282.6|6280.6|6282.6|6280.6|6283.1|6281.1|6281.6|6279.6|43
1619553000000|2021-04-27 19:50:00|6282.3|6280.3|6282.8|6280.8|6283.8|6281.8|6281.8|6279.8|83
1619553300000|2021-04-27 19:55:00|6282.6|6280.6|6282.3|6280.3|6283.6|6281.6|6280.6|6278.6|133
1619553600000|2021-04-27 20:00:00|6283.4|6279.4|6284.7|6280.7|6289.1|6285.1|6283.4|6279.4|0
1619553900000|2021-04-27 20:05:00|6284.5|6280.5|6284.5|6280.5|6286.7|6282.7|6283.4|6279.4|0
1619554200000|2021-04-27 20:10:00|6284.6|6280.6|6283.6|6279.6|6285.9|6281.9|6282.6|6278.6|0
1619554500000|2021-04-27 20:15:00|6283.5|6279.5|6283|6279|6283.5|6279.5|6282.8|6278.8|0
1619554800000|2021-04-27 20:20:00|6283.1|6279.1|6283.2|6279.2|6283.5|6279.5|6282.6|6278.6|0
1619555100000|2021-04-27 20:25:00|6283.1|6279.1|6283.7|6279.7|6283.7|6279.7|6283.1|6279.1|0
1619555400000|2021-04-27 20:30:00|6283.8|6279.8|6283.8|6279.8|6284.8|6280.8|6283.6|6279.6|0
1619555700000|2021-04-27 20:35:00|6283.9|6279.9|6283.2|6279.2|6284.3|6280.3|6283.2|6279.2|0
1619556000000|2021-04-27 20:40:00|6283.1|6279.1|6283.5|6279.5|6284|6280|6282.9|6278.9|0
1619556300000|2021-04-27 20:45:00|6283.2|6279.2|6283.9|6279.9|6283.9|6279.9|6282.7|6278.7|0
1619556600000|2021-04-27 20:50:00|6284|6280|6285|6281|6285.5|6281.5|6284|6280|0
1619556900000|2021-04-27 20:55:00|6285.1|6281.1|6286.2|6282.2|6286.3|6282.3|6285|6281|0
1619557200000|2021-04-27 21:00:00|6286.1|6282.1|6285.1|6281.1|6286.1|6282.1|6285|6281|0
1619557500000|2021-04-27 21:05:00|6285|6281|6285.3|6281.3|6285.4|6281.4|6284.8|6280.8|0
1619557800000|2021-04-27 21:10:00|6285.5|6281.5|6285.4|6281.4|6285.5|6281.5|6285.4|6281.4|0
1619558100000|2021-04-27 21:15:00|6285.3|6281.3|6285.3|6281.3|6285.8|6281.8|6285.3|6281.3|0
1619558400000|2021-04-27 21:20:00|6285.6|6281.6|6285.3|6281.3|6285.6|6281.6|6285.3|6281.3|0
1619558700000|2021-04-27 21:25:00|6284.9|6280.9|6285.7|6281.7|6285.8|6281.8|6284.9|6280.9|0
1619559000000|2021-04-27 21:30:00|6285.6|6281.6|6285.6|6281.6|6285.6|6281.6|6285.6|6281.6|0
1619559300000|2021-04-27 21:35:00|6285.3|6281.3|6285.3|6281.3|6285.3|6281.3|6285.3|6281.3|0
1619559600000|2021-04-27 21:40:00|6285.2|6281.2|6285|6281|6285.2|6281.2|6285|6281|0
1619559900000|2021-04-27 21:45:00|6285.1|6281.1|6284.9|6280.9|6285.3|6281.3|6284.9|6280.9|0
1619560200000|2021-04-27 21:50:00|6285.3|6281.3|6285.3|6281.3|6285.3|6281.3|6285.1|6281.1|0
1619560500000|2021-04-27 21:55:00|6285.1|6281.1|6285.3|6281.3|6285.6|6281.6|6284.9|6280.9|0
1619560800000|2021-04-27 22:00:00|6285.4|6281.4|6286.8|6282.8|6288.2|6284.2|6285.4|6281.4|0
1619561100000|2021-04-27 22:05:00|6286.9|6282.9|6286.8|6282.8|6287.4|6283.4|6286.5|6282.5|0
1619561400000|2021-04-27 22:10:00|6286.9|6282.9|6286.9|6282.9|6287.1|6283.1|6286.2|6282.2|0
1619561700000|2021-04-27 22:15:00|6287.2|6283.2|6287.5|6283.5|6288.3|6284.3|6286.9|6282.9|0
1619562000000|2021-04-27 22:20:00|6287.2|6283.2|6287.5|6283.5|6287.8|6283.8|6287.2|6283.2|0
1619562300000|2021-04-27 22:25:00|6287.8|6283.8|6287.2|6283.2|6287.8|6283.8|6287.2|6283.2|0
1619562600000|2021-04-27 22:30:00|6287.3|6283.3|6286.2|6282.2|6287.3|6283.3|6286.2|6282.2|0
1619562900000|2021-04-27 22:35:00|6286.1|6282.1|6286.2|6282.2|6286.5|6282.5|6285.9|6281.9|0
1619563200000|2021-04-27 22:40:00|6286.3|6282.3|6286.5|6282.5|6286.8|6282.8|6286.2|6282.2|0
1619563500000|2021-04-27 22:45:00|6286.8|6282.8|6286.8|6282.8|6287.1|6283.1|6286.5|6282.5|0
1619563800000|2021-04-27 22:50:00|6286.5|6282.5|6286.8|6282.8|6286.8|6282.8|6286.5|6282.5|0
1619564100000|2021-04-27 22:55:00|6286.5|6282.5|6286.8|6282.8|6286.8|6282.8|6286.5|6282.5|0
1619564400000|2021-04-27 23:00:00|6286.9|6282.9|6288.5|6284.5|6288.5|6284.5|6286.8|6282.8|0
1619564700000|2021-04-27 23:05:00|6288.6|6284.6|6289.1|6285.1|6289.4|6285.4|6288.6|6284.6|0
1619565000000|2021-04-27 23:10:00|6289|6285|6288.5|6284.5|6289.1|6285.1|6288.5|6284.5|0
1619565300000|2021-04-27 23:15:00|6288.8|6284.8|6288|6285|6288.8|6285.3|6287.7|6284.5|0
1619565600000|2021-04-27 23:20:00|6288.3|6285.3|6288|6285|6288.3|6285.3|6288|6285|0
1619565900000|2021-04-27 23:25:00|6287.8|6284.8|6287.8|6284.8|6287.9|6284.9|6287.6|6284.6|0
1619566200000|2021-04-27 23:30:00|6287.7|6284.7|6287.1|6284.1|6287.7|6284.7|6287.1|6284.1|0
1619566500000|2021-04-27 23:35:00|6287.5|6284.5|6287.5|6284.5|6287.8|6284.8|6287.5|6284.5|0
1619566800000|2021-04-27 23:40:00|6287.1|6284.1|6285.5|6282.5|6287.1|6284.1|6285.5|6282.5|0
1619567100000|2021-04-27 23:45:00|6285.2|6282.2|6284.9|6281.9|6286.1|6283.1|6284.9|6281.9|0
1619567400000|2021-04-27 23:50:00|6284.8|6281.8|6284|6281|6285.4|6282.4|6284|6281|0
1619567700000|2021-04-27 23:55:00|6284.4|6281.4|6284|6281|6284.7|6281.7|6284|6281|0
1619568000000|2021-04-28 00:00:00|6284.4|6281.4|6283.1|6280.1|6284.4|6281.4|6280.8|6277.8|0
1619568300000|2021-04-28 00:05:00|6282.4|6279.4|6282.7|6279.7|6283|6280|6282|6279|0
1619568600000|2021-04-28 00:10:00|6282.6|6279.6|6282.6|6279.6|6283|6280|6282.3|6279.3|0
1619568900000|2021-04-28 00:15:00|6282.7|6279.7|6275.6|6272.6|6283|6280|6274.1|6271.1|0
1619569200000|2021-04-28 00:20:00|6275|6272|6276.2|6273.2|6276.3|6273.3|6274.1|6271.1|0
1619569500000|2021-04-28 00:25:00|6275.9|6272.9|6274.7|6271.7|6276.2|6273.2|6273.3|6270.3|0
1619569800000|2021-04-28 00:30:00|6274.5|6271.5|6271.9|6268.9|6274.7|6271.7|6270.5|6267.5|0
1619570100000|2021-04-28 00:35:00|6271.7|6268.7|6274.8|6271.8|6274.9|6271.9|6271.2|6268.2|0
1619570400000|2021-04-28 00:40:00|6274.9|6271.9|6274.9|6271.9|6276.3|6273.3|6274.9|6271.9|0
1619570700000|2021-04-28 00:45:00|6274.8|6271.8|6273.5|6270.5|6274.9|6271.9|6272|6269|0
1619571000000|2021-04-28 00:50:00|6273.4|6270.4|6273.5|6270.5|6273.5|6270.5|6273.4|6270.4|0
1619571300000|2021-04-28 00:55:00|6273.4|6270.4|6273.5|6270.5|6273.5|6270.5|6273.4|6270.4|0
1619571600000|2021-04-28 01:00:00|6273.4|6270.4|6273.5|6270.5|6273.6|6270.6|6271.9|6268.9|0
1619571900000|2021-04-28 01:05:00|6273.6|6270.6|6276.5|6273.5|6277.9|6274.9|6273.6|6270.6|0
1619572200000|2021-04-28 01:10:00|6277|6274|6276.5|6273.5|6277.9|6274.9|6276.5|6273.5|0
1619572500000|2021-04-28 01:15:00|6275.9|6272.9|6276.6|6273.6|6277.2|6274.2|6275|6272|0
1619572800000|2021-04-28 01:20:00|6276.1|6273.1|6277.3|6274.3|6278.2|6275.2|6275.2|6272.2|0
1619573100000|2021-04-28 01:25:00|6277.6|6274.6|6276.6|6273.6|6278.1|6275.1|6276.6|6273.6|0
1619573400000|2021-04-28 01:30:00|6276|6273|6276.7|6273.7|6278.2|6275.2|6275.1|6272.1|0
1619573700000|2021-04-28 01:35:00|6277.3|6274.3|6276.7|6273.7|6278.2|6275.2|6276.7|6273.7|0
1619574000000|2021-04-28 01:40:00|6277|6274|6277.4|6274.4|6278.1|6275.1|6276.7|6273.7|0
1619574300000|2021-04-28 01:45:00|6277.7|6274.7|6279.6|6276.6|6281.1|6278.1|6276.7|6273.7|0
1619574600000|2021-04-28 01:50:00|6279.7|6276.7|6281.1|6278.1|6281.1|6278.1|6279.6|6276.6|0
1619574900000|2021-04-28 01:55:00|6280.8|6277.8|6279.7|6276.7|6281|6278|6278.2|6275.2|0
1619575200000|2021-04-28 02:00:00|6279.4|6276.4|6278.3|6275.3|6279.8|6276.8|6278.2|6275.2|0
1619575500000|2021-04-28 02:05:00|6277.8|6274.8|6276.9|6273.9|6277.8|6274.8|6275.5|6272.5|0
1619575800000|2021-04-28 02:10:00|6276.6|6273.6|6276.9|6273.9|6276.9|6273.9|6275.5|6272.5|0
1619576100000|2021-04-28 02:15:00|6277|6274|6278.4|6275.4|6278.4|6275.4|6276.9|6273.9|0
1619576400000|2021-04-28 02:20:00|6278.5|6275.5|6278.5|6275.5|6278.6|6275.6|6278.5|6275.5|0
1619576700000|2021-04-28 02:25:00|6278.6|6275.6|6279.2|6276.2|6280|6277|6278.5|6275.5|0
1619577000000|2021-04-28 02:30:00|6279|6276|6277.1|6274.1|6280|6277|6277.1|6274.1|0
1619577300000|2021-04-28 02:35:00|6277|6274|6277.1|6274.1|6277.2|6274.2|6275.6|6272.6|0
1619577600000|2021-04-28 02:40:00|6277.2|6274.2|6277.1|6274.1|6278.6|6275.6|6277.1|6274.1|0
1619577900000|2021-04-28 02:45:00|6276.6|6273.6|6275.7|6272.7|6276.6|6273.6|6275.7|6272.7|0
1619578200000|2021-04-28 02:50:00|6275.8|6272.8|6275.7|6272.7|6275.8|6272.8|6275.7|6272.7|0
1619578500000|2021-04-28 02:55:00|6275.2|6272.2|6274.4|6271.4|6275.8|6272.8|6274.3|6271.3|0
1619578800000|2021-04-28 03:00:00|6274.3|6271.3|6275.8|6272.8|6275.8|6272.8|6274.3|6271.3|0
1619579100000|2021-04-28 03:05:00|6276.3|6273.3|6275.8|6272.8|6278.6|6275.6|6275.8|6272.8|0
1619579400000|2021-04-28 03:10:00|6275.7|6272.7|6274.4|6271.4|6275.8|6272.8|6274.3|6271.3|0
1619579700000|2021-04-28 03:15:00|6274.9|6271.9|6274.4|6271.4|6275.8|6272.8|6274.4|6271.4|0
1619580000000|2021-04-28 03:20:00|6274.9|6271.9|6275.8|6272.8|6275.8|6272.8|6274.4|6271.4|0
1619580300000|2021-04-28 03:25:00|6275.9|6272.9|6277.3|6274.3|6277.3|6274.3|6275.9|6272.9|0
1619580600000|2021-04-28 03:30:00|6277.2|6274.2|6280.1|6277.1|6280.1|6277.1|6277.2|6274.2|0
1619580900000|2021-04-28 03:35:00|6279.6|6276.6|6279.4|6276.4|6280.1|6277.1|6278.6|6275.6|0
1619581200000|2021-04-28 03:40:00|6279.1|6276.1|6278.6|6275.6|6280.1|6277.1|6278.6|6275.6|0
1619581500000|2021-04-28 03:45:00|6278.7|6275.7|6280|6277|6280.1|6277.1|6278.7|6275.7|0
1619581800000|2021-04-28 03:50:00|6279.9|6276.9|6280|6277|6280|6277|6279.9|6276.9|0
1619582100000|2021-04-28 03:55:00|6279.9|6276.9|6280|6277|6280|6277|6279.9|6276.9|0
1619582400000|2021-04-28 04:00:00|6279.9|6276.9|6279.9|6276.9|6279.9|6276.9|6279.9|6276.9|0
1619583300000|2021-04-28 04:15:00|6280|6277|6280|6277|6280|6277|6279.9|6276.9|0
1619583600000|2021-04-28 04:20:00|6280.3|6277.3|6280.7|6277.7|6280.7|6277.7|6280.3|6277.3|0
1619583900000|2021-04-28 04:25:00|6281|6278|6280|6277|6281.4|6278.4|6279.9|6276.9|0
1619584200000|2021-04-28 04:30:00|6280.2|6277.2|6281.4|6278.4|6281.4|6278.4|6280|6277|0
1619585100000|2021-04-28 04:45:00|6281.3|6278.3|6281.4|6278.4|6281.4|6278.4|6281.3|6278.3|0
1619585400000|2021-04-28 04:50:00|6281.3|6278.3|6280|6277|6282.7|6279.7|6280|6277|0
1619585700000|2021-04-28 04:55:00|6280.5|6277.5|6281.3|6278.3|6281.3|6278.3|6280.5|6277.5|0
1619586000000|2021-04-28 05:00:00|6281.4|6278.4|6282.7|6279.7|6282.8|6279.8|6281.3|6278.3|0
1619586300000|2021-04-28 05:05:00|6282.8|6279.8|6282.9|6279.9|6282.9|6279.9|6282.8|6279.8|0
1619586600000|2021-04-28 05:10:00|6283|6280|6283|6280|6283|6280|6282.9|6279.9|0
1619586900000|2021-04-28 05:15:00|6283.2|6280.2|6283.1|6280.1|6283.2|6280.2|6283.1|6280.1|0
1619587200000|2021-04-28 05:20:00|6283.2|6280.2|6283.2|6280.2|6283.2|6280.2|6283.1|6280.1|0
1619587500000|2021-04-28 05:25:00|6283.5|6280.5|6283.2|6280.2|6284.6|6281.6|6283.2|6280.2|0
1619587800000|2021-04-28 05:30:00|6283.7|6280.7|6284.6|6281.6|6284.6|6281.6|6283.2|6280.2|0
1619588100000|2021-04-28 05:35:00|6284.5|6281.5|6284.5|6281.5|6284.5|6281.5|6284.4|6281.4|0
1619588400000|2021-04-28 05:40:00|6284.4|6281.4|6282.8|6279.8|6284.4|6281.4|6282.8|6279.8|0
1619588700000|2021-04-28 05:45:00|6282.7|6279.7|6283.2|6280.2|6284.2|6281.2|6282.7|6279.7|0
1619589000000|2021-04-28 05:50:00|6282.8|6279.8|6284.2|6281.2|6284.2|6281.2|6282.7|6279.7|0
1619589300000|2021-04-28 05:55:00|6282.8|6279.8|6282|6279|6282.8|6279.8|6281.3|6278.3|0
1619589600000|2021-04-28 06:00:00|6282.1|6279.1|6280.6|6278.6|6282.8|6280.1|6279.1|6277.1|236
1619589900000|2021-04-28 06:05:00|6280.3|6278.3|6281.1|6279.1|6282.1|6280.1|6280.1|6278.1|61
1619590200000|2021-04-28 06:10:00|6280.6|6278.6|6281.8|6279.8|6281.8|6279.8|6280.1|6278.1|52
1619590500000|2021-04-28 06:15:00|6281.6|6279.6|6283.6|6281.6|6284.1|6282.1|6281.6|6279.6|62
1619590800000|2021-04-28 06:20:00|6284.1|6282.1|6284.6|6282.6|6285.1|6283.1|6283.1|6281.1|111
1619591100000|2021-04-28 06:25:00|6284.8|6282.8|6285.1|6283.1|6285.6|6283.6|6284.6|6282.6|96
1619591400000|2021-04-28 06:30:00|6285.3|6283.3|6288.6|6286.6|6288.6|6286.6|6285.1|6283.1|122
1619591700000|2021-04-28 06:35:00|6289.1|6287.1|6289.1|6287.1|6289.8|6287.8|6288.3|6286.3|75
1619592000000|2021-04-28 06:40:00|6289.6|6287.6|6289.8|6287.8|6290.6|6288.6|6288.8|6286.8|100
1619592300000|2021-04-28 06:45:00|6289.6|6287.6|6291.6|6289.6|6291.6|6289.6|6289.3|6287.3|34
1619592600000|2021-04-28 06:50:00|6291.8|6289.8|6291.6|6289.6|6293.6|6291.6|6291.1|6289.1|93
1619592900000|2021-04-28 06:55:00|6291.8|6289.8|6292.8|6290.8|6294.1|6292.1|6290.8|6288.8|204
1619593200000|2021-04-28 07:00:00|6292.3|6291.3|6295.1|6294.1|6302.6|6301.6|6291.1|6290.1|1846
1619593500000|2021-04-28 07:05:00|6295.3|6294.3|6290.6|6289.6|6298.1|6297.1|6290.1|6289.1|985
1619593800000|2021-04-28 07:10:00|6291.1|6290.1|6287.6|6286.6|6294.3|6293.3|6287.1|6286.1|807
1619594100000|2021-04-28 07:15:00|6287.1|6286.1|6294.6|6293.6|6294.6|6293.6|6285.6|6284.6|925
1619594400000|2021-04-28 07:20:00|6294.8|6293.8|6291.8|6290.8|6295.8|6294.8|6288.1|6287.1|717
1619594700000|2021-04-28 07:25:00|6291.6|6290.6|6289.6|6288.6|6293.6|6292.6|6289.3|6288.3|705
1619595000000|2021-04-28 07:30:00|6289.8|6288.8|6294.6|6293.6|6297.1|6296.1|6289.6|6288.6|464
1619595300000|2021-04-28 07:35:00|6294.8|6293.8|6297.8|6296.8|6299.6|6298.6|6294.6|6293.6|488
1619595600000|2021-04-28 07:40:00|6297.6|6296.6|6289.9|6288.9|6298.9|6297.9|6289.9|6288.9|483
1619595900000|2021-04-28 07:45:00|6290.1|6289.1|6285.4|6284.4|6290.4|6289.4|6285.4|6284.4|494
1619596200000|2021-04-28 07:50:00|6285.6|6284.6|6285.6|6284.6|6288.6|6287.6|6283.9|6282.9|613
1619596500000|2021-04-28 07:55:00|6285.4|6284.4|6286.6|6285.6|6290.4|6289.4|6284.6|6283.6|306
1619596800000|2021-04-28 08:00:00|6286.9|6285.9|6284.9|6283.9|6286.9|6285.9|6283.9|6282.9|308
1619597100000|2021-04-28 08:05:00|6285.1|6284.1|6287.4|6286.4|6287.6|6286.6|6283.4|6282.4|403
1619597400000|2021-04-28 08:10:00|6287.1|6286.1|6285.4|6284.4|6287.4|6286.4|6283.6|6282.6|285
1619597700000|2021-04-28 08:15:00|6284.9|6283.9|6283.9|6282.9|6286.9|6285.9|6283.1|6282.1|286
1619598000000|2021-04-28 08:20:00|6284.1|6283.1|6287.4|6286.4|6287.4|6286.4|6283.6|6282.6|291
1619598300000|2021-04-28 08:25:00|6288.9|6287.9|6291.4|6290.4|6291.4|6290.4|6284.4|6283.4|650
1619598600000|2021-04-28 08:30:00|6291.1|6290.1|6291.4|6290.4|6293.9|6292.9|6290.9|6289.9|281
1619598900000|2021-04-28 08:35:00|6291.1|6290.1|6293.9|6292.9|6294.9|6293.9|6289.9|6288.9|302
1619599200000|2021-04-28 08:40:00|6293.6|6292.6|6292.4|6291.4|6296.1|6295.1|6292.4|6291.4|231
1619599500000|2021-04-28 08:45:00|6292.6|6291.6|6295.4|6294.4|6295.9|6294.9|6292.1|6291.1|235
1619599800000|2021-04-28 08:50:00|6294.1|6293.1|6298.4|6297.4|6298.4|6297.4|6293.9|6292.9|389
1619600100000|2021-04-28 08:55:00|6298.6|6297.6|6299.9|6298.9|6299.9|6298.9|6298.1|6297.1|202
1619600400000|2021-04-28 09:00:00|6299.6|6298.6|6298.4|6297.4|6301.9|6300.9|6298.1|6297.1|492
1619600700000|2021-04-28 09:05:00|6298.6|6297.6|6297.9|6296.9|6298.6|6297.6|6296.4|6295.4|173
1619601000000|2021-04-28 09:10:00|6298.4|6297.4|6299.9|6298.9|6300.9|6299.9|6297.4|6296.4|272
1619601300000|2021-04-28 09:15:00|6299.6|6298.6|6297.9|6296.9|6300.9|6299.9|6297.9|6296.9|135
1619601600000|2021-04-28 09:20:00|6298.1|6297.1|6296.4|6295.4|6298.9|6297.9|6295.9|6294.9|162
1619601900000|2021-04-28 09:25:00|6296.9|6295.9|6299.6|6298.6|6300.4|6299.4|6296.6|6295.6|282
1619602200000|2021-04-28 09:30:00|6299.4|6298.4|6298.6|6297.6|6299.4|6298.4|6296.1|6295.1|229
1619602500000|2021-04-28 09:35:00|6298.4|6297.4|6298.4|6297.4|6299.4|6298.4|6296.1|6295.1|190
1619602800000|2021-04-28 09:40:00|6298.1|6297.1|6301.6|6300.6|6302.4|6301.4|6297.6|6296.6|373
1619603100000|2021-04-28 09:45:00|6301.4|6300.4|6302.4|6301.4|6304.4|6303.4|6301.1|6300.1|275
1619603400000|2021-04-28 09:50:00|6302.6|6301.6|6306.6|6305.6|6306.9|6305.9|6302.1|6301.1|239
1619603700000|2021-04-28 09:55:00|6306.9|6305.9|6305.9|6304.9|6310.4|6309.4|6305.9|6304.9|524
1619604000000|2021-04-28 10:00:00|6306.1|6305.1|6304.4|6303.4|6306.4|6305.4|6302.9|6301.9|296
1619604300000|2021-04-28 10:05:00|6304.6|6303.6|6303.9|6302.9|6304.9|6303.9|6302.6|6301.6|121
1619604600000|2021-04-28 10:10:00|6303.6|6302.6|6303.4|6302.4|6304.6|6303.6|6302.9|6301.9|95
1619604900000|2021-04-28 10:15:00|6303.1|6302.1|6305.9|6304.9|6305.9|6304.9|6302.6|6301.6|134
1619605200000|2021-04-28 10:20:00|6306.4|6305.4|6307.9|6306.9|6308.9|6307.9|6305.9|6304.9|211
1619605500000|2021-04-28 10:25:00|6307.4|6306.4|6305.1|6304.1|6307.9|6306.9|6304.4|6303.4|169
1619605800000|2021-04-28 10:30:00|6305.4|6304.4|6304.4|6303.4|6305.4|6304.4|6303.4|6302.4|107
1619606100000|2021-04-28 10:35:00|6303.9|6302.9|6305.9|6304.9|6306.4|6305.4|6303.1|6302.1|154
1619606400000|2021-04-28 10:40:00|6306.4|6305.4|6308.6|6307.6|6308.9|6307.9|6305.9|6304.9|236
1619606700000|2021-04-28 10:45:00|6308.9|6307.9|6310.4|6309.4|6311.4|6310.4|6307.9|6306.9|257
1619607000000|2021-04-28 10:50:00|6310.9|6309.9|6313.4|6312.4|6313.4|6312.4|6310.4|6309.4|275
1619607300000|2021-04-28 10:55:00|6313.6|6312.6|6313.4|6312.4|6316.4|6315.4|6312.9|6311.9|359
1619607600000|2021-04-28 11:00:00|6313.6|6312.6|6312.9|6311.9|6313.9|6312.9|6312.4|6311.4|198
1619607900000|2021-04-28 11:05:00|6313.1|6312.1|6313.9|6312.9|6314.9|6313.9|6313.1|6312.1|257
1619608200000|2021-04-28 11:10:00|6313.6|6312.6|6310.4|6309.4|6314.6|6313.6|6310.1|6309.1|180
1619608500000|2021-04-28 11:15:00|6309.9|6308.9|6311.4|6310.4|6311.4|6310.4|6308.9|6307.9|141
1619608800000|2021-04-28 11:20:00|6310.9|6309.9|6313.1|6312.1|6314.1|6313.1|6310.9|6309.9|211
1619609100000|2021-04-28 11:25:00|6313.4|6312.4|6312.4|6311.4|6313.9|6312.9|6311.6|6310.6|85
1619609400000|2021-04-28 11:30:00|6311.9|6310.9|6309.4|6308.4|6311.9|6310.9|6304.9|6303.9|440
1619609700000|2021-04-28 11:35:00|6309.1|6308.1|6306.6|6305.6|6309.4|6308.4|6306.4|6305.4|125
1619610000000|2021-04-28 11:40:00|6307.3|6306.3|6307.6|6306.6|6309.1|6308.1|6307.3|6306.3|158
1619610300000|2021-04-28 11:45:00|6307.3|6306.3|6310.3|6309.3|6311.1|6310.1|6306.1|6305.1|171
1619610600000|2021-04-28 11:50:00|6310.1|6309.1|6310.1|6309.1|6311.6|6310.6|6309.6|6308.6|101
1619610900000|2021-04-28 11:55:00|6310.6|6309.6|6311.1|6310.1|6311.6|6310.6|6310.1|6309.1|115
1619611200000|2021-04-28 12:00:00|6310.8|6309.8|6311.1|6310.1|6311.6|6310.6|6309.6|6308.6|116
1619611500000|2021-04-28 12:05:00|6311.3|6310.3|6314.6|6313.6|6315.1|6314.1|6311.3|6310.3|95
1619611800000|2021-04-28 12:10:00|6314.8|6313.8|6313.8|6312.8|6315.1|6314.1|6313.1|6312.1|137
1619612100000|2021-04-28 12:15:00|6314.1|6313.1|6316.6|6315.6|6316.6|6315.6|6313.1|6312.1|143
1619612400000|2021-04-28 12:20:00|6316.8|6315.8|6313.8|6312.8|6317.1|6316.1|6313.6|6312.6|176
1619612700000|2021-04-28 12:25:00|6314.1|6313.1|6310.6|6309.6|6314.1|6313.1|6310.1|6309.1|180
1619613000000|2021-04-28 12:30:00|6310.8|6309.8|6311.3|6310.3|6312.1|6311.1|6310.3|6309.3|116
1619613300000|2021-04-28 12:35:00|6311.1|6310.1|6311.1|6310.1|6312.6|6311.6|6310.6|6309.6|117
1619613600000|2021-04-28 12:40:00|6311.3|6310.3|6311.3|6310.3|6312.1|6311.1|6309.6|6308.6|139
1619613900000|2021-04-28 12:45:00|6311.1|6310.1|6311.1|6310.1|6311.6|6310.6|6309.1|6308.1|140
1619614200000|2021-04-28 12:50:00|6311.3|6310.3|6312.6|6311.6|6313.1|6312.1|6310.8|6309.8|87
1619614500000|2021-04-28 12:55:00|6313.1|6312.1|6315.1|6314.1|6315.1|6314.1|6312.8|6311.8|118
1619614800000|2021-04-28 13:00:00|6315.3|6314.3|6311.6|6310.6|6316.1|6315.1|6311.6|6310.6|290
1619615100000|2021-04-28 13:05:00|6311.8|6310.8|6309.1|6308.1|6312.6|6311.6|6309.1|6308.1|161
1619615400000|2021-04-28 13:10:00|6309.3|6308.3|6310.6|6309.6|6312.1|6311.1|6309.1|6308.1|187
1619615700000|2021-04-28 13:15:00|6310.8|6309.8|6314.1|6313.1|6314.1|6313.1|6310.6|6309.6|99
1619616000000|2021-04-28 13:20:00|6313.8|6312.8|6312.8|6311.8|6314.6|6313.6|6312.1|6311.1|1668
1619616300000|2021-04-28 13:25:00|6312.6|6311.6|6310.6|6309.6|6313.6|6312.6|6309.6|6308.6|341
1619616600000|2021-04-28 13:30:00|6311.6|6310.6|6312.6|6311.6|6313.1|6312.1|6310.3|6309.3|599
1619616900000|2021-04-28 13:35:00|6312.8|6311.8|6311.3|6310.3|6314.6|6313.6|6310.6|6309.6|411
1619617200000|2021-04-28 13:40:00|6311.6|6310.6|6314.1|6313.1|6314.6|6313.6|6311.6|6310.6|473
1619617500000|2021-04-28 13:45:00|6314.3|6313.3|6314.1|6313.1|6314.3|6313.3|6313.1|6312.1|236
1619617800000|2021-04-28 13:50:00|6314.3|6313.3|6311.6|6310.6|6314.6|6313.6|6311.6|6310.6|574
1619618100000|2021-04-28 13:55:00|6312.1|6311.1|6313.6|6312.6|6314.1|6313.1|6311.6|6310.6|399
1619618400000|2021-04-28 14:00:00|6314.1|6313.1|6313.8|6312.8|6315.6|6314.6|6313.1|6312.1|462
1619618700000|2021-04-28 14:05:00|6314.1|6313.1|6321.1|6320.1|6321.6|6320.6|6313.1|6312.1|775
1619619000000|2021-04-28 14:10:00|6320.6|6319.6|6316.8|6315.8|6320.6|6319.6|6316.6|6315.6|480
1619619300000|2021-04-28 14:15:00|6317.1|6316.1|6318.6|6317.6|6319.1|6318.1|6316.1|6315.1|234
1619619600000|2021-04-28 14:20:00|6318.8|6317.8|6313.6|6312.6|6319.1|6318.1|6313.1|6312.1|276
1619619900000|2021-04-28 14:25:00|6313.3|6312.3|6313.3|6312.3|6313.6|6312.6|6310.8|6309.8|695
1619620200000|2021-04-28 14:30:00|6313.6|6312.6|6315.3|6314.3|6316.6|6315.6|6313.6|6312.6|459
1619620500000|2021-04-28 14:35:00|6315.1|6314.1|6313.1|6312.1|6315.6|6314.6|6312.6|6311.6|386
1619620800000|2021-04-28 14:40:00|6312.8|6311.8|6311.6|6310.6|6313.6|6312.6|6311.1|6310.1|352
1619621100000|2021-04-28 14:45:00|6311.8|6310.8|6313.6|6312.6|6314.6|6313.6|6311.1|6310.1|433
1619621400000|2021-04-28 14:50:00|6313.3|6312.3|6312.6|6311.6|6315.1|6314.1|6312.6|6311.6|431
1619621700000|2021-04-28 14:55:00|6312.8|6311.8|6313.6|6312.6|6315.3|6314.3|6312.6|6311.6|362
1619622000000|2021-04-28 15:00:00|6312.8|6311.8|6313.6|6312.6|6315.1|6314.1|6312.1|6311.1|384
1619622300000|2021-04-28 15:05:00|6313.3|6312.3|6312.6|6311.6|6314.1|6313.1|6312.1|6311.1|310
1619622600000|2021-04-28 15:10:00|6312.1|6311.1|6309.1|6308.1|6312.6|6311.6|6308.8|6307.8|860
1619622900000|2021-04-28 15:15:00|6309.3|6308.3|6314.8|6313.8|6315.1|6314.1|6308.3|6307.3|844
1619623200000|2021-04-28 15:20:00|6315.1|6314.1|6313.1|6312.1|6317.1|6316.1|6311.6|6310.6|859
1619623500000|2021-04-28 15:25:00|6313.3|6312.3|6311.1|6310.1|6314.1|6313.1|6308.1|6307.1|1301
1619623800000|2021-04-28 15:30:00|6311.6|6309.6|6306.6|6304.6|6311.6|6309.6|6302.6|6300.6|3532
1619624100000|2021-04-28 15:35:00|6307.1|6305.1|6306.6|6304.6|6309.1|6307.1|6305.6|6303.6|1328
1619624400000|2021-04-28 15:40:00|6306.1|6304.1|6304.1|6302.1|6307.1|6305.1|6303.8|6301.8|313
1619624700000|2021-04-28 15:45:00|6303.6|6301.6|6301.6|6299.6|6304.6|6302.6|6301.6|6299.6|309
1619625000000|2021-04-28 15:50:00|6301.1|6299.1|6300.6|6298.6|6302.1|6300.1|6300.3|6298.3|188
1619625300000|2021-04-28 15:55:00|6301.1|6299.1|6301.3|6299.3|6301.6|6299.6|6300.6|6298.6|85
1619625600000|2021-04-28 16:00:00|6301.6|6299.6|6302.8|6300.8|6303.1|6301.1|6300.8|6298.8|174
1619625900000|2021-04-28 16:05:00|6303.1|6301.1|6306.1|6304.1|6306.1|6304.1|6303.1|6301.1|68
1619626200000|2021-04-28 16:10:00|6305.8|6303.8|6306.1|6304.1|6307.1|6305.1|6305.1|6303.1|35
1619626500000|2021-04-28 16:15:00|6306.3|6304.3|6306.6|6304.6|6307.6|6305.6|6305.3|6303.3|169
1619626800000|2021-04-28 16:20:00|6306.8|6304.8|6306.8|6304.8|6307.6|6305.6|6305.8|6303.8|36
1619627100000|2021-04-28 16:25:00|6307.1|6305.1|6307.3|6305.3|6307.6|6305.6|6305.8|6303.8|114
1619627400000|2021-04-28 16:30:00|6307.6|6305.6|6307.1|6305.1|6308.1|6306.1|6306.6|6304.6|23
1619627700000|2021-04-28 16:35:00|6307.6|6305.6|6309.1|6307.1|6309.3|6307.3|6307.1|6305.1|37
1619628000000|2021-04-28 16:40:00|6309.3|6307.3|6307.8|6305.8|6309.6|6307.6|6307.6|6305.6|45
1619628300000|2021-04-28 16:45:00|6308.1|6306.1|6308.6|6306.6|6309.3|6307.3|6307.6|6305.6|42
1619628600000|2021-04-28 16:50:00|6309.1|6307.1|6308.6|6306.6|6310.1|6308.1|6308.1|6306.1|49
1619628900000|2021-04-28 16:55:00|6309.1|6307.1|6308.6|6306.6|6309.1|6307.1|6308.1|6306.1|23
1619629200000|2021-04-28 17:00:00|6308.8|6306.8|6309.3|6307.3|6309.6|6307.6|6308.8|6306.8|21
1619629500000|2021-04-28 17:05:00|6309.1|6307.1|6309.1|6307.1|6309.6|6307.6|6308.6|6306.6|11
1619629800000|2021-04-28 17:10:00|6309.3|6307.3|6308.6|6306.6|6309.6|6307.6|6308.1|6306.1|56
1619630100000|2021-04-28 17:15:00|6308.8|6306.8|6310.1|6308.1|6310.1|6308.1|6308.6|6306.6|24
1619630400000|2021-04-28 17:20:00|6309.6|6307.6|6309.6|6307.6|6310.1|6308.1|6309.6|6307.6|36
1619630700000|2021-04-28 17:25:00|6309.8|6307.8|6310.6|6308.6|6310.6|6308.6|6309.6|6307.6|35
1619631000000|2021-04-28 17:30:00|6310.3|6308.3|6310.6|6308.6|6310.6|6308.6|6309.6|6307.6|41
1619631300000|2021-04-28 17:35:00|6310.1|6308.1|6309.6|6307.6|6310.6|6308.6|6309.6|6307.6|59
1619631600000|2021-04-28 17:40:00|6309.8|6307.8|6308.8|6306.8|6310.1|6308.1|6308.6|6306.6|26
1619631900000|2021-04-28 17:45:00|6308.6|6306.6|6306.1|6304.1|6309.1|6307.1|6305.1|6303.1|201
1619632200000|2021-04-28 17:50:00|6306.6|6304.6|6305.1|6303.1|6306.6|6304.6|6304.6|6302.6|49
1619632500000|2021-04-28 17:55:00|6304.8|6302.8|6302.8|6300.8|6306.3|6304.3|6301.8|6299.8|82
1619632800000|2021-04-28 18:00:00|6303.1|6301.1|6306.6|6304.6|6312.1|6310.1|6301.1|6299.1|222
1619633100000|2021-04-28 18:05:00|6306.8|6304.8|6304.8|6302.8|6308.3|6306.3|6303.8|6301.8|71
1619633400000|2021-04-28 18:10:00|6304.6|6302.6|6307.6|6305.6|6307.6|6305.6|6303.3|6301.3|48
1619633700000|2021-04-28 18:15:00|6307.3|6305.3|6308.1|6306.1|6309.1|6307.1|6306.3|6304.3|57
1619634000000|2021-04-28 18:20:00|6307.8|6305.8|6308.1|6306.1|6308.6|6306.6|6306.6|6304.6|42
1619634300000|2021-04-28 18:25:00|6307.8|6305.8|6307.6|6305.6|6308.1|6306.1|6306.3|6304.3|40
1619634600000|2021-04-28 18:30:00|6307.3|6305.3|6307.1|6305.1|6307.3|6305.3|6303.1|6301.1|49
1619634900000|2021-04-28 18:35:00|6306.8|6304.8|6311.6|6309.6|6312.6|6310.6|6306.6|6304.6|232
1619635200000|2021-04-28 18:40:00|6311.8|6309.8|6314.1|6312.1|6314.3|6312.3|6310.8|6308.8|205
1619635500000|2021-04-28 18:45:00|6313.8|6311.8|6312.1|6310.1|6315.6|6313.6|6310.8|6308.8|157
1619635800000|2021-04-28 18:50:00|6311.8|6309.8|6314.1|6312.1|6315.1|6313.1|6311.6|6309.6|72
1619636100000|2021-04-28 18:55:00|6314.3|6312.3|6313.3|6311.3|6314.6|6312.6|6311.8|6309.8|58
1619636400000|2021-04-28 19:00:00|6313.1|6311.1|6313.8|6311.8|6315.6|6313.6|6312.8|6310.8|96
1619636700000|2021-04-28 19:05:00|6314.1|6312.1|6313.8|6311.8|6314.6|6312.6|6311.1|6309.1|37
1619637000000|2021-04-28 19:10:00|6313.6|6311.6|6307.3|6305.3|6313.6|6311.6|6300.8|6298.8|160
1619637300000|2021-04-28 19:15:00|6307.1|6305.1|6307.3|6305.3|6309.3|6307.3|6305.6|6303.6|25
1619637600000|2021-04-28 19:20:00|6307.1|6305.1|6308.3|6306.3|6309.6|6307.6|6306.6|6304.6|14
1619637900000|2021-04-28 19:25:00|6308.1|6306.1|6309.6|6307.6|6310.3|6308.3|6307.6|6305.6|17
1619638200000|2021-04-28 19:30:00|6309.3|6307.3|6305.8|6303.8|6309.3|6307.3|6305.6|6303.6|72
1619638500000|2021-04-28 19:35:00|6306.1|6304.1|6307.1|6305.1|6309.8|6307.8|6306.1|6304.1|49
1619638800000|2021-04-28 19:40:00|6307.3|6305.3|6307.3|6305.3|6308.6|6306.6|6306.6|6304.6|47
1619639100000|2021-04-28 19:45:00|6307.6|6305.6|6304.8|6302.8|6308.6|6306.6|6303.6|6301.6|36
1619639400000|2021-04-28 19:50:00|6305.1|6303.1|6300.8|6298.8|6305.3|6303.3|6300.1|6298.1|107
1619639700000|2021-04-28 19:55:00|6301.1|6299.1|6305.1|6303.1|6306.1|6304.1|6300.8|6298.8|156
1619640000000|2021-04-28 20:00:00|6307.4|6303.4|6310.7|6306.7|6311.9|6307.9|6307.4|6303.4|0
1619640300000|2021-04-28 20:05:00|6310.8|6306.8|6311.4|6307.4|6316.2|6312.2|6310.2|6306.2|0
1619640600000|2021-04-28 20:10:00|6311.1|6307.1|6309.6|6305.6|6312.2|6308.2|6308.9|6304.9|0
1619640900000|2021-04-28 20:15:00|6309.8|6305.8|6308.3|6304.3|6310.5|6306.5|6307.8|6303.8|0
1619641200000|2021-04-28 20:20:00|6308.2|6304.2|6308.7|6304.7|6309.1|6305.1|6307.9|6303.9|0
1619641500000|2021-04-28 20:25:00|6308.6|6304.6|6308.7|6304.7|6309.1|6305.1|6308.3|6304.3|0
1619641800000|2021-04-28 20:30:00|6308.5|6304.5|6316.1|6312.1|6320.2|6316.2|6308.5|6304.5|0
1619642100000|2021-04-28 20:35:00|6316|6312|6318.2|6314.2|6320|6316|6315.3|6311.3|0
1619642400000|2021-04-28 20:40:00|6318.1|6314.1|6314.9|6310.9|6318.1|6314.1|6314.9|6310.9|0
1619642700000|2021-04-28 20:45:00|6315|6311|6316.9|6312.9|6317.3|6313.3|6315|6311|0
1619643000000|2021-04-28 20:50:00|6316.6|6312.6|6316.6|6312.6|6317.2|6313.2|6315.8|6311.8|0
1619643300000|2021-04-28 20:55:00|6316.5|6312.5|6316.2|6312.2|6316.9|6312.9|6314.3|6310.3|0
1619643600000|2021-04-28 21:00:00|6316.1|6312.1|6315.6|6311.6|6316.1|6312.1|6315.5|6311.5|0
1619643900000|2021-04-28 21:05:00|6315.2|6311.2|6315.5|6311.5|6315.6|6311.6|6315.1|6311.1|0
1619644200000|2021-04-28 21:10:00|6315.6|6311.6|6315.2|6311.2|6315.6|6311.6|6315.1|6311.1|0
1619644500000|2021-04-28 21:15:00|6315|6311|6314.2|6310.2|6315|6311|6313.8|6309.8|0
1619644800000|2021-04-28 21:20:00|6314|6310|6315.1|6311.1|6315.3|6311.3|6314|6310|0
1619645100000|2021-04-28 21:25:00|6314.8|6310.8|6314.3|6310.3|6315.3|6311.3|6314|6310|0
1619645400000|2021-04-28 21:30:00|6314.2|6310.2|6314.2|6310.2|6314.8|6310.8|6314|6310|0
1619645700000|2021-04-28 21:35:00|6314.4|6310.4|6313.9|6309.9|6314.6|6310.6|6313.9|6309.9|0
1619646000000|2021-04-28 21:40:00|6314.1|6310.1|6314.2|6310.2|6314.6|6310.6|6313.8|6309.8|0
1619646300000|2021-04-28 21:45:00|6314.1|6310.1|6314.6|6310.6|6314.6|6310.6|6314.1|6310.1|0
1619646600000|2021-04-28 21:50:00|6314.5|6310.5|6313.9|6309.9|6315.2|6311.2|6313.9|6309.9|0
1619646900000|2021-04-28 21:55:00|6314|6310|6314.7|6310.7|6314.7|6310.7|6314|6310|0
1619647200000|2021-04-28 22:00:00|6314.8|6310.8|6315.1|6311.1|6315.8|6311.8|6313.7|6309.7|0
1619647500000|2021-04-28 22:05:00|6315.4|6311.4|6314.6|6310.6|6315.4|6311.4|6314.3|6310.3|0
1619647800000|2021-04-28 22:10:00|6314.7|6310.7|6317|6313|6317|6313|6314.7|6310.7|0
1619648100000|2021-04-28 22:15:00|6317.1|6313.1|6317.8|6313.8|6318.1|6314.1|6317|6313|0
1619648400000|2021-04-28 22:20:00|6318.1|6314.1|6316.9|6312.9|6318.1|6314.1|6316.9|6312.9|0
1619648700000|2021-04-28 22:25:00|6317|6313|6317.4|6313.4|6317.4|6313.4|6316.9|6312.9|0
1619649000000|2021-04-28 22:30:00|6317.7|6313.7|6316.9|6312.9|6317.7|6313.7|6316.9|6312.9|0
1619649300000|2021-04-28 22:35:00|6316.8|6312.8|6316.5|6312.5|6316.9|6312.9|6316.5|6312.5|0
1619649600000|2021-04-28 22:40:00|6316.4|6312.4|6316.2|6312.2|6316.5|6312.5|6315.3|6311.3|0
1619649900000|2021-04-28 22:45:00|6315.9|6311.9|6315.9|6311.9|6316.5|6312.5|6315.9|6311.9|0
1619650200000|2021-04-28 22:50:00|6316|6312|6316.5|6312.5|6316.5|6312.5|6316|6312|0
1619650500000|2021-04-28 22:55:00|6316.8|6312.8|6317.5|6313.5|6317.5|6313.5|6316.8|6312.8|0
1619650800000|2021-04-28 23:00:00|6317.4|6313.4|6317.5|6313.5|6318.5|6314.5|6317.4|6313.4|0
1619651100000|2021-04-28 23:05:00|6317.2|6313.2|6316.8|6312.8|6317.2|6313.2|6316.8|6312.8|0
1619651400000|2021-04-28 23:10:00|6316.7|6312.7|6316.5|6312.5|6316.8|6312.8|6316.1|6312.1|0
1619651700000|2021-04-28 23:15:00|6316|6313|6312.2|6309.2|6316|6313|6312.1|6309.1|0
1619652300000|2021-04-28 23:25:00|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|6312.2|6309.2|0
1619652600000|2021-04-28 23:30:00|6312.9|6309.9|6312.9|6309.9|6312.9|6309.9|6312.2|6309.2|0
1619652900000|2021-04-28 23:35:00|6313|6310|6313.6|6310.6|6313.6|6310.6|6313|6310|0
1619653200000|2021-04-28 23:40:00|6313.5|6310.5|6313.7|6310.7|6313.9|6310.9|6313.2|6310.2|0
1619653500000|2021-04-28 23:45:00|6313.4|6310.4|6313.4|6310.4|6314|6311|6313.4|6310.4|0
1619653800000|2021-04-28 23:50:00|6313.5|6310.5|6314.6|6311.6|6314.6|6311.6|6313.5|6310.5|0
1619654100000|2021-04-28 23:55:00|6314.7|6311.7|6315.7|6312.7|6316.4|6313.4|6314.7|6311.7|0
1619654400000|2021-04-29 00:00:00|6315.4|6312.4|6314.8|6311.8|6316.1|6313.1|6313.7|6310.7|0
1619654700000|2021-04-29 00:05:00|6315.1|6312.1|6315.2|6312.2|6315.8|6312.8|6313.5|6310.5|0
1619655000000|2021-04-29 00:10:00|6315.3|6312.3|6315.5|6312.5|6317.5|6314.5|6315.2|6312.2|0
1619655300000|2021-04-29 00:15:00|6310.3|6307.3|6310.1|6307.1|6312.3|6309.3|6310.1|6307.1|0
1619655600000|2021-04-29 00:20:00|6310.2|6307.2|6311.7|6308.7|6311.7|6308.7|6310.2|6307.2|0
1619655900000|2021-04-29 00:25:00|6311.6|6308.6|6310.9|6307.9|6311.7|6308.7|6310.2|6307.2|0
1619656200000|2021-04-29 00:30:00|6311.2|6308.2|6312.1|6309.1|6312.3|6309.3|6310.9|6307.9|0
1619656500000|2021-04-29 00:35:00|6312.2|6309.2|6312.2|6309.2|6312.2|6309.2|6312.1|6309.1|0
1619656800000|2021-04-29 00:40:00|6312.1|6309.1|6310.7|6307.7|6312.1|6309.1|6310.7|6307.7|0
1619657100000|2021-04-29 00:45:00|6310.8|6307.8|6310.8|6307.8|6310.8|6307.8|6310.7|6307.7|0
1619657400000|2021-04-29 00:50:00|6311.4|6308.4|6312.5|6309.5|6314|6311|6311.4|6308.4|0
1619657700000|2021-04-29 00:55:00|6312.6|6309.6|6312.6|6309.6|6314.2|6311.2|6312.5|6309.5|0
1619658000000|2021-04-29 01:00:00|6312.7|6309.7|6312.6|6309.6|6314.2|6311.2|6311.1|6308.1|0
1619658300000|2021-04-29 01:05:00|6312.3|6309.3|6312.7|6309.7|6312.7|6309.7|6311.1|6308.1|0
1619658600000|2021-04-29 01:10:00|6312.8|6309.8|6309.8|6306.8|6312.8|6309.8|6309.8|6306.8|0
1619658900000|2021-04-29 01:15:00|6310.4|6307.4|6314.3|6311.3|6315.8|6312.8|6310.4|6307.4|0
1619659200000|2021-04-29 01:20:00|6314.4|6311.4|6312.8|6309.8|6315.1|6312.1|6312.8|6309.8|0
1619659500000|2021-04-29 01:25:00|6313.1|6310.1|6312.8|6309.8|6314.2|6311.2|6312.8|6309.8|0
1619659800000|2021-04-29 01:30:00|6312.9|6309.9|6314.3|6311.3|6314.4|6311.4|6312.8|6309.8|0
1619660100000|2021-04-29 01:35:00|6314.4|6311.4|6314.4|6311.4|6315.9|6312.9|6312.9|6309.9|0
1619660400000|2021-04-29 01:40:00|6315|6312|6317.2|6314.2|6317.4|6314.4|6315|6312|0
1619660700000|2021-04-29 01:45:00|6317.3|6314.3|6317.4|6314.4|6318.8|6315.8|6317.2|6314.2|0
1619661000000|2021-04-29 01:50:00|6317.9|6314.9|6317.5|6314.5|6318.8|6315.8|6317.4|6314.4|0
1619661300000|2021-04-29 01:55:00|6317.6|6314.6|6317.9|6314.9|6320.9|6317.9|6317.5|6314.5|0
1619661600000|2021-04-29 02:00:00|6318|6315|6317.8|6314.8|6319.4|6316.4|6317.8|6314.8|0
1619661900000|2021-04-29 02:05:00|6318.4|6315.4|6319.3|6316.3|6319.3|6316.3|6317.8|6314.8|0
1619662200000|2021-04-29 02:10:00|6319.4|6316.4|6319.3|6316.3|6320.8|6317.8|6319.3|6316.3|0
1619662500000|2021-04-29 02:15:00|6319.4|6316.4|6317.8|6314.8|6320.8|6317.8|6317.8|6314.8|0
1619662800000|2021-04-29 02:20:00|6318.1|6315.1|6320.6|6317.6|6320.6|6317.6|6318.1|6315.1|0
1619663100000|2021-04-29 02:25:00|6320.5|6317.5|6321.9|6318.9|6321.9|6318.9|6319.1|6316.1|0
1619663400000|2021-04-29 02:30:00|6322|6319|6323.6|6320.6|6324.3|6321.3|6321.9|6318.9|0
1619663700000|2021-04-29 02:35:00|6323.7|6320.7|6323.5|6320.5|6324.4|6321.4|6323.5|6320.5|0
1619664000000|2021-04-29 02:40:00|6323.4|6320.4|6323.3|6320.3|6323.4|6320.4|6323.3|6320.3|0
1619664300000|2021-04-29 02:45:00|6323.2|6320.2|6321.8|6318.8|6323.2|6320.2|6321.7|6318.7|0
1619664600000|2021-04-29 02:50:00|6321.7|6318.7|6320.3|6317.3|6321.8|6318.8|6320.2|6317.2|0
1619664900000|2021-04-29 02:55:00|6320.9|6317.9|6321.7|6318.7|6321.7|6318.7|6320.3|6317.3|0
1619665200000|2021-04-29 03:00:00|6321.2|6318.2|6320.2|6317.2|6321.2|6318.2|6318.7|6315.7|0
1619665500000|2021-04-29 03:05:00|6319.9|6316.9|6320.1|6317.1|6320.2|6317.2|6318.7|6315.7|0
1619665800000|2021-04-29 03:10:00|6319.9|6316.9|6319.4|6316.4|6320.1|6317.1|6318.7|6315.7|0
1619666100000|2021-04-29 03:15:00|6319.7|6316.7|6320.1|6317.1|6320.2|6317.2|6318.7|6315.7|0
1619666400000|2021-04-29 03:20:00|6320.2|6317.2|6318.8|6315.8|6320.2|6317.2|6318.7|6315.7|0
1619667000000|2021-04-29 03:30:00|6318.9|6315.9|6318.9|6315.9|6320.3|6317.3|6318.9|6315.9|0
1619667300000|2021-04-29 03:35:00|6319.1|6316.1|6320.3|6317.3|6320.3|6317.3|6318.8|6315.8|0
1619667600000|2021-04-29 03:40:00|6320.2|6317.2|6320.2|6317.2|6320.3|6317.3|6318.8|6315.8|0
1619667900000|2021-04-29 03:45:00|6319.9|6316.9|6320.2|6317.2|6320.2|6317.2|6318.8|6315.8|0
1619668200000|2021-04-29 03:50:00|6320.1|6317.1|6320|6317|6320.1|6317.1|6318.6|6315.6|0
1619668500000|2021-04-29 03:55:00|6319.8|6316.8|6319.3|6316.3|6320|6317|6318.6|6315.6|0
1619668800000|2021-04-29 04:00:00|6319.1|6316.1|6320.1|6317.1|6320.1|6317.1|6318.6|6315.6|0
1619669100000|2021-04-29 04:05:00|6320|6317|6320.1|6317.1|6320.1|6317.1|6318.6|6315.6|0
1619669400000|2021-04-29 04:10:00|6320.2|6317.2|6320.3|6317.3|6320.3|6317.3|6320.2|6317.2|0
1619669700000|2021-04-29 04:15:00|6320.9|6317.9|6321.7|6318.7|6321.8|6318.8|6320.9|6317.9|0
1619670000000|2021-04-29 04:20:00|6321.6|6318.6|6320.2|6317.2|6321.7|6318.7|6320.2|6317.2|0
1619670300000|2021-04-29 04:25:00|6320.3|6317.3|6318.9|6315.9|6321.7|6318.7|6318.8|6315.8|0
1619670600000|2021-04-29 04:30:00|6319.1|6316.1|6318.6|6315.6|6319.6|6316.6|6318.6|6315.6|0
1619670900000|2021-04-29 04:35:00|6318|6315|6317.2|6314.2|6318|6315|6317.1|6314.1|0
1619671200000|2021-04-29 04:40:00|6317.1|6314.1|6317.2|6314.2|6317.2|6314.2|6317.1|6314.1|0
1619671500000|2021-04-29 04:45:00|6317.3|6314.3|6317.2|6314.2|6317.3|6314.3|6317.2|6314.2|0
1619671800000|2021-04-29 04:50:00|6317.3|6314.3|6317.4|6314.4|6317.4|6314.4|6315.8|6312.8|0
1619672100000|2021-04-29 04:55:00|6317.3|6314.3|6316.6|6313.6|6317.3|6314.3|6315.8|6312.8|0
1619672400000|2021-04-29 05:00:00|6316.3|6313.3|6318|6315|6318.7|6315.7|6315.8|6312.8|0
1619672700000|2021-04-29 05:05:00|6317.7|6314.7|6321.5|6318.5|6321.6|6318.6|6317.2|6314.2|0
1619673000000|2021-04-29 05:10:00|6322.2|6319.2|6320|6317|6322.2|6319.2|6319.9|6316.9|0
1619673300000|2021-04-29 05:15:00|6319.9|6316.9|6318.5|6315.5|6320|6317|6318.5|6315.5|0
1619673600000|2021-04-29 05:20:00|6318.6|6315.6|6318.6|6315.6|6318.6|6315.6|6317.1|6314.1|0
1619673900000|2021-04-29 05:25:00|6318.5|6315.5|6318.6|6315.6|6318.7|6315.7|6317.1|6314.1|0
1619674200000|2021-04-29 05:30:00|6318.7|6315.7|6320.1|6317.1|6320.1|6317.1|6318.6|6315.6|0
1619674500000|2021-04-29 05:35:00|6319.8|6316.8|6318.6|6315.6|6320.1|6317.1|6318.6|6315.6|0
1619674800000|2021-04-29 05:40:00|6318.7|6315.7|6319.4|6316.4|6320.1|6317.1|6318.6|6315.6|0
1619675100000|2021-04-29 05:45:00|6319.6|6316.6|6321.7|6318.7|6321.7|6318.7|6319.6|6316.6|0
1619675400000|2021-04-29 05:50:00|6321.6|6318.6|6323.2|6320.2|6323.2|6320.2|6321.6|6318.6|0
1619675700000|2021-04-29 05:55:00|6323.1|6320.1|6320.3|6317.3|6323.2|6320.2|6320.2|6317.2|0
1619676000000|2021-04-29 06:00:00|6320.4|6317.4|6336.8|6334.8|6337.1|6335.1|6320.4|6317|743
1619676300000|2021-04-29 06:05:00|6337.6|6335.6|6331.1|6329.1|6338.8|6336.8|6331.1|6329.1|216
1619676600000|2021-04-29 06:10:00|6331.3|6329.3|6331.3|6329.3|6331.6|6329.6|6329.1|6327.1|154
1619676900000|2021-04-29 06:15:00|6331.6|6329.6|6333.8|6331.8|6334.1|6332.1|6330.6|6328.6|167
1619677200000|2021-04-29 06:20:00|6333.6|6331.6|6330.1|6328.1|6333.6|6331.6|6329.1|6327.1|145
1619677500000|2021-04-29 06:25:00|6330.6|6328.6|6331.3|6329.3|6332.1|6330.1|6329.6|6327.6|166
1619677800000|2021-04-29 06:30:00|6331.6|6329.6|6332.8|6330.8|6332.8|6330.8|6330.3|6328.3|96
1619678100000|2021-04-29 06:35:00|6332.6|6330.6|6333.3|6331.3|6333.8|6331.8|6331.6|6329.6|69
1619678400000|2021-04-29 06:40:00|6333.6|6331.6|6334.1|6332.1|6334.3|6332.3|6332.3|6330.3|57
1619678700000|2021-04-29 06:45:00|6333.6|6331.6|6335.1|6333.1|6335.6|6333.6|6333.6|6331.6|52
1619679000000|2021-04-29 06:50:00|6334.8|6332.8|6335.1|6333.1|6336.3|6334.3|6334.3|6332.3|96
1619679300000|2021-04-29 06:55:00|6334.8|6332.8|6341.6|6339.6|6341.6|6339.6|6332.6|6330.6|381
1619679600000|2021-04-29 07:00:00|6342.6|6340.6|6336.3|6335.3|6344.1|6343.1|6333.1|6332.1|2485
1619679900000|2021-04-29 07:05:00|6336.1|6335.1|6332.6|6331.6|6343.6|6342.6|6332.1|6331.1|1046
1619680200000|2021-04-29 07:10:00|6333.1|6332.1|6332.1|6331.1|6334.1|6333.1|6330.6|6329.6|924
1619680500000|2021-04-29 07:15:00|6331.8|6330.8|6339.1|6338.1|6339.1|6338.1|6330.6|6329.6|790
1619680800000|2021-04-29 07:20:00|6338.8|6337.8|6343.6|6342.6|6344.3|6343.3|6337.6|6336.6|604
1619681100000|2021-04-29 07:25:00|6343.8|6342.8|6340.3|6339.3|6344.6|6343.6|6339.1|6338.1|659
1619681400000|2021-04-29 07:30:00|6340.1|6339.1|6348.3|6347.3|6348.6|6347.6|6335.6|6334.6|660
1619681700000|2021-04-29 07:35:00|6348.6|6347.6|6347.6|6346.6|6352.8|6351.8|6346.6|6345.6|612
1619682000000|2021-04-29 07:40:00|6347.9|6346.9|6345.9|6344.9|6348.6|6347.6|6342.1|6341.1|327
1619682300000|2021-04-29 07:45:00|6346.1|6345.1|6346.6|6345.6|6348.4|6347.4|6344.4|6343.4|353
1619682600000|2021-04-29 07:50:00|6346.4|6345.4|6350.4|6349.4|6350.4|6349.4|6346.4|6345.4|330
1619682900000|2021-04-29 07:55:00|6350.6|6349.6|6347.9|6346.9|6351.4|6350.4|6347.4|6346.4|350
1619683200000|2021-04-29 08:00:00|6348.1|6347.1|6350.9|6349.9|6353.4|6352.4|6347.9|6346.9|403
1619683500000|2021-04-29 08:05:00|6351.1|6350.1|6345.4|6344.4|6351.9|6350.9|6343.9|6342.9|674
1619683800000|2021-04-29 08:10:00|6345.9|6344.9|6345.9|6344.9|6348.6|6347.6|6344.9|6343.9|329
1619684100000|2021-04-29 08:15:00|6346.4|6345.4|6344.4|6343.4|6346.6|6345.6|6342.4|6341.4|282
1619684400000|2021-04-29 08:20:00|6344.1|6343.1|6344.6|6343.6|6345.9|6344.9|6341.9|6340.9|269
1619684700000|2021-04-29 08:25:00|6344.9|6343.9|6344.1|6343.1|6344.9|6343.9|6341.9|6340.9|247
1619685000000|2021-04-29 08:30:00|6343.9|6342.9|6346.1|6345.1|6346.1|6345.1|6343.1|6342.1|281
1619685300000|2021-04-29 08:35:00|6345.9|6344.9|6343.4|6342.4|6346.1|6345.1|6341.9|6340.9|174
1619685600000|2021-04-29 08:40:00|6343.1|6342.1|6341.4|6340.4|6343.6|6342.6|6340.9|6339.9|166
1619685900000|2021-04-29 08:45:00|6341.6|6340.6|6340.9|6339.9|6342.9|6341.9|6339.9|6338.9|198
1619686200000|2021-04-29 08:50:00|6341.1|6340.1|6341.1|6340.1|6341.4|6340.4|6337.6|6336.6|220
1619686500000|2021-04-29 08:55:00|6341.4|6340.4|6342.1|6341.1|6342.4|6341.4|6339.6|6338.6|132
1619686800000|2021-04-29 09:00:00|6342.4|6341.4|6339.9|6338.9|6342.9|6341.9|6339.9|6338.9|95
1619687100000|2021-04-29 09:05:00|6340.1|6339.1|6336.4|6335.4|6340.9|6339.9|6334.4|6333.4|440
1619687400000|2021-04-29 09:10:00|6336.1|6335.1|6332.9|6331.9|6336.4|6335.4|6331.9|6330.9|506
1619687700000|2021-04-29 09:15:00|6332.4|6331.4|6333.4|6332.4|6334.6|6333.6|6332.4|6331.4|646
1619688000000|2021-04-29 09:20:00|6333.6|6332.6|6334.4|6333.4|6336.4|6335.4|6332.6|6331.6|211
1619688300000|2021-04-29 09:25:00|6334.1|6333.1|6338.9|6337.9|6339.4|6338.4|6333.9|6332.9|142
1619688600000|2021-04-29 09:30:00|6338.6|6337.6|6339.9|6338.9|6339.9|6338.9|6335.6|6334.6|149
1619688900000|2021-04-29 09:35:00|6339.6|6338.6|6338.6|6337.6|6340.4|6339.4|6337.4|6336.4|160
1619689200000|2021-04-29 09:40:00|6338.4|6337.4|6339.4|6338.4|6339.4|6338.4|6337.4|6336.4|753
1619689500000|2021-04-29 09:45:00|6339.1|6338.1|6338.9|6337.9|6339.4|6338.4|6337.4|6336.4|136
1619689800000|2021-04-29 09:50:00|6338.4|6337.4|6340.1|6339.1|6340.6|6339.6|6337.4|6336.4|165
1619690100000|2021-04-29 09:55:00|6340.4|6339.4|6338.4|6337.4|6341.1|6340.1|6337.9|6336.9|211
1619690400000|2021-04-29 10:00:00|6337.9|6336.9|6336.6|6335.6|6338.4|6337.4|6335.9|6334.9|204
1619690700000|2021-04-29 10:05:00|6336.4|6335.4|6338.9|6337.9|6339.6|6338.6|6335.4|6334.4|162
1619691000000|2021-04-29 10:10:00|6339.1|6338.1|6341.1|6340.1|6341.9|6340.9|6339.1|6338.1|96
1619691300000|2021-04-29 10:15:00|6340.9|6339.9|6340.1|6339.1|6342.1|6341.1|6338.9|6337.9|165
1619691600000|2021-04-29 10:20:00|6340.4|6339.4|6336.9|6335.9|6340.4|6339.4|6335.9|6334.9|172
1619691900000|2021-04-29 10:25:00|6337.1|6336.1|6339.9|6338.9|6341.4|6340.4|6336.9|6335.9|140
1619692200000|2021-04-29 10:30:00|6340.1|6339.1|6339.4|6338.4|6341.9|6340.9|6338.1|6337.1|219
1619692500000|2021-04-29 10:35:00|6338.9|6337.9|6340.9|6339.9|6340.9|6339.9|6338.4|6337.4|115
1619692800000|2021-04-29 10:40:00|6341.1|6340.1|6339.9|6338.9|6341.4|6340.4|6339.4|6338.4|110
1619693100000|2021-04-29 10:45:00|6340.1|6339.1|6340.9|6339.9|6341.4|6340.4|6339.4|6338.4|148
1619693400000|2021-04-29 10:50:00|6340.6|6339.6|6339.1|6338.1|6342.6|6341.6|6339.1|6338.1|162
1619693700000|2021-04-29 10:55:00|6339.4|6338.4|6335.6|6334.6|6339.4|6338.4|6334.4|6333.4|152
1619694000000|2021-04-29 11:00:00|6335.9|6334.9|6335.4|6334.4|6336.9|6335.9|6334.1|6333.1|267
1619694300000|2021-04-29 11:05:00|6335.1|6334.1|6334.4|6333.4|6336.1|6335.1|6334.4|6333.4|91
1619694600000|2021-04-29 11:10:00|6334.1|6333.1|6336.4|6335.4|6336.6|6335.6|6333.9|6332.9|111
1619694900000|2021-04-29 11:15:00|6336.6|6335.6|6335.9|6334.9|6336.9|6335.9|6334.9|6333.9|140
1619695200000|2021-04-29 11:20:00|6335.6|6334.6|6333.4|6332.4|6335.9|6334.9|6332.9|6331.9|234
1619695500000|2021-04-29 11:25:00|6333.6|6332.6|6333.4|6332.4|6334.4|6333.4|6332.4|6331.4|132
1619695800000|2021-04-29 11:30:00|6333.1|6332.1|6333.9|6332.9|6333.9|6332.9|6332.4|6331.4|148
1619696100000|2021-04-29 11:35:00|6333.6|6332.6|6333.4|6332.4|6334.6|6333.6|6332.9|6331.9|111
1619696400000|2021-04-29 11:40:00|6333.5|6332.5|6332.5|6331.5|6334.2|6333.2|6332|6331|96
1619696700000|2021-04-29 11:45:00|6332.2|6331.2|6335|6334|6335.5|6334.5|6332|6331|137
1619697000000|2021-04-29 11:50:00|6334.7|6333.7|6333.5|6332.5|6335|6334|6333.2|6332.2|118
1619697300000|2021-04-29 11:55:00|6333.2|6332.2|6333.5|6332.5|6334|6333|6333|6332|73
1619697600000|2021-04-29 12:00:00|6333.7|6332.7|6333.2|6332.2|6333.7|6332.7|6332.5|6331.5|163
1619697900000|2021-04-29 12:05:00|6333.5|6332.5|6333.7|6332.7|6334|6333|6333|6332|79
1619698200000|2021-04-29 12:10:00|6333.5|6332.5|6336.7|6335.7|6337.5|6336.5|6333.5|6332.5|165
1619698500000|2021-04-29 12:15:00|6337|6336|6338.5|6337.5|6338.5|6337.5|6336.7|6335.7|100
1619698800000|2021-04-29 12:20:00|6338.7|6337.7|6337|6336|6339|6338|6337|6336|94
1619699100000|2021-04-29 12:25:00|6337.2|6336.2|6337.2|6336.2|6337.7|6336.7|6336.5|6335.5|98
1619699400000|2021-04-29 12:30:00|6337.5|6336.5|6336|6335|6337.7|6336.7|6335.2|6334.2|146
1619699700000|2021-04-29 12:35:00|6336.2|6335.2|6335.7|6334.7|6337.2|6336.2|6329|6328|474
1619700000000|2021-04-29 12:40:00|6336|6335|6333|6332|6336.7|6335.7|6328.5|6327.5|201
1619700300000|2021-04-29 12:45:00|6333.5|6332.5|6332.2|6331.2|6333.5|6332.5|6331|6330|107
1619700600000|2021-04-29 12:50:00|6332.5|6331.5|6329.5|6328.5|6333.2|6332.2|6328.5|6327.5|153
1619700900000|2021-04-29 12:55:00|6329.2|6328.2|6333.2|6332.2|6334|6333|6329|6328|142
1619701200000|2021-04-29 13:00:00|6333.5|6332.5|6332.7|6331.7|6336.5|6335.5|6332.5|6331.5|347
1619701500000|2021-04-29 13:05:00|6332.5|6331.5|6334.7|6333.7|6335.2|6334.2|6331.2|6330.2|194
1619701800000|2021-04-29 13:10:00|6335|6334|6333.5|6332.5|6335|6334|6332.5|6331.5|107
1619702100000|2021-04-29 13:15:00|6333.7|6332.7|6336.2|6335.2|6336.5|6335.5|6333.5|6332.5|156
1619702400000|2021-04-29 13:20:00|6336|6335|6337.5|6336.5|6338.5|6337.5|6335.7|6334.7|138
1619702700000|2021-04-29 13:25:00|6337.7|6336.7|6339.2|6338.2|6340|6339|6337|6336|245
1619703000000|2021-04-29 13:30:00|6339|6338|6335|6334|6339.7|6338.7|6334|6333|641
1619703300000|2021-04-29 13:35:00|6334.7|6333.7|6331.5|6330.5|6335.5|6334.5|6330.7|6329.7|411
1619703600000|2021-04-29 13:40:00|6331.7|6330.7|6328.7|6327.7|6332|6331|6327|6326|346
1619703900000|2021-04-29 13:45:00|6329|6328|6327|6326|6331|6330|6326.2|6325.2|577
1619704200000|2021-04-29 13:50:00|6327.2|6326.2|6320|6319|6327.5|6326.5|6319.5|6318.5|680
1619704500000|2021-04-29 13:55:00|6319.7|6318.7|6316.2|6315.2|6320.7|6319.7|6316|6315|564
1619704800000|2021-04-29 14:00:00|6316.5|6315.5|6315.7|6314.7|6318|6317|6313.2|6312.2|496
1619705100000|2021-04-29 14:05:00|6315.5|6314.5|6316|6315|6319.5|6318.5|6314|6313|570
1619705400000|2021-04-29 14:10:00|6315.7|6314.7|6305.9|6304.9|6315.7|6314.7|6304.2|6303.2|603
1619705700000|2021-04-29 14:15:00|6306.2|6305.2|6301.2|6300.2|6306.2|6305.2|6299.7|6298.7|783
1619706000000|2021-04-29 14:20:00|6301.4|6300.4|6303.9|6302.9|6305.4|6304.4|6299.7|6298.7|523
1619706300000|2021-04-29 14:25:00|6304.2|6303.2|6304.7|6303.7|6305.7|6304.7|6301.4|6300.4|406
1619706600000|2021-04-29 14:30:00|6304.4|6303.4|6300.4|6299.4|6304.7|6303.7|6297.7|6296.7|768
1619706900000|2021-04-29 14:35:00|6300.9|6299.9|6295.2|6294.2|6300.9|6299.9|6293.9|6292.9|385
1619707200000|2021-04-29 14:40:00|6295.4|6294.4|6297.7|6296.7|6300.7|6299.7|6294.7|6293.7|250
1619707500000|2021-04-29 14:45:00|6297.4|6296.4|6289.7|6288.7|6297.7|6296.7|6289.4|6288.4|619
1619707800000|2021-04-29 14:50:00|6289.9|6288.9|6290.7|6289.7|6294.7|6293.7|6287.4|6286.4|827
1619708100000|2021-04-29 14:55:00|6290.2|6289.2|6295.2|6294.2|6296.2|6295.2|6288.9|6287.9|434
1619708400000|2021-04-29 15:00:00|6294.9|6293.9|6301.2|6300.2|6301.2|6300.2|6293.2|6292.2|548
1619708700000|2021-04-29 15:05:00|6301.4|6300.4|6304.7|6303.7|6305.7|6304.7|6301.2|6300.2|925
1619709000000|2021-04-29 15:10:00|6304.9|6303.9|6307.7|6306.7|6308.7|6307.7|6303.4|6302.4|491
1619709300000|2021-04-29 15:15:00|6307.4|6306.4|6300.2|6299.2|6307.7|6306.7|6299.7|6298.7|725
1619709600000|2021-04-29 15:20:00|6300.9|6299.9|6301.9|6300.9|6303.2|6302.2|6299.2|6298.2|487
1619709900000|2021-04-29 15:25:00|6301.7|6300.7|6301.7|6300.7|6304.2|6303.2|6300.2|6299.2|933
1619710200000|2021-04-29 15:30:00|6302.2|6300.2|6301.7|6299.7|6303.9|6301.9|6295.7|6293.7|3670
1619710500000|2021-04-29 15:35:00|6302.7|6300.7|6303.2|6301.2|6304.7|6302.7|6300.4|6298.4|962
1619710800000|2021-04-29 15:40:00|6303.9|6301.9|6303.2|6301.2|6303.9|6301.9|6301.4|6299.4|336
1619711100000|2021-04-29 15:45:00|6302.9|6300.9|6304.7|6302.7|6305.7|6303.7|6301.9|6299.9|170
1619711400000|2021-04-29 15:50:00|6304.4|6302.4|6302.9|6300.9|6305.9|6303.9|6302.2|6300.2|984
1619711700000|2021-04-29 15:55:00|6302.7|6300.7|6299.4|6297.4|6303.4|6301.4|6299.2|6297.2|195
1619712000000|2021-04-29 16:00:00|6299.7|6297.7|6295.4|6293.4|6299.7|6297.7|6294.7|6292.7|144
1619712300000|2021-04-29 16:05:00|6295.7|6293.7|6287.7|6285.7|6295.7|6293.7|6286.7|6284.7|334
1619712600000|2021-04-29 16:10:00|6287.9|6285.9|6292.2|6290.2|6292.2|6290.2|6287.2|6285.2|122
1619712900000|2021-04-29 16:15:00|6291.9|6289.9|6291.7|6289.7|6292.2|6290.2|6288.2|6286.2|153
1619713200000|2021-04-29 16:20:00|6291.4|6289.4|6287.9|6285.9|6292.7|6290.7|6287.7|6285.7|163
1619713500000|2021-04-29 16:25:00|6288.2|6286.2|6287.7|6285.7|6289.7|6287.7|6283.2|6281.2|338
1619713800000|2021-04-29 16:30:00|6287.4|6285.4|6290.7|6288.7|6291.9|6289.9|6285.2|6283.2|92
1619714100000|2021-04-29 16:35:00|6290.9|6288.9|6292.7|6290.7|6293.2|6291.2|6290.7|6288.7|103
1619714400000|2021-04-29 16:40:00|6292.9|6290.9|6296.9|6294.9|6297.2|6295.2|6292.4|6290.4|83
1619714700000|2021-04-29 16:45:00|6296.7|6294.7|6299.2|6297.2|6299.7|6297.7|6295.7|6293.7|59
1619715000000|2021-04-29 16:50:00|6299.4|6297.4|6301.2|6299.2|6302.2|6300.2|6299.4|6297.4|60
1619715300000|2021-04-29 16:55:00|6301.4|6299.4|6299.7|6297.7|6301.4|6299.4|6298.9|6296.9|68
1619715600000|2021-04-29 17:00:00|6299.9|6297.9|6295.7|6293.7|6300.2|6298.2|6295.7|6293.7|228
1619715900000|2021-04-29 17:05:00|6295.9|6293.9|6297.7|6295.7|6299.4|6297.4|6295.7|6293.7|35
1619716200000|2021-04-29 17:10:00|6297.9|6295.9|6299.7|6297.7|6301.2|6299.2|6297.7|6295.7|42
1619716500000|2021-04-29 17:15:00|6299.4|6297.4|6300.9|6298.9|6301.9|6299.9|6299.2|6297.2|37
1619716800000|2021-04-29 17:20:00|6301.2|6299.2|6300.7|6298.7|6301.2|6299.2|6299.7|6297.7|22
1619717100000|2021-04-29 17:25:00|6300.9|6298.9|6302.2|6300.2|6302.7|6300.7|6298.7|6296.7|98
1619717400000|2021-04-29 17:30:00|6302.4|6300.4|6301.7|6299.7|6303.2|6301.2|6300.7|6298.7|64
1619717700000|2021-04-29 17:35:00|6301.9|6299.9|6299.9|6297.9|6302.7|6300.7|6299.7|6297.7|108
1619718000000|2021-04-29 17:40:00|6300.2|6298.2|6302.7|6300.7|6303.7|6301.7|6299.7|6297.7|60
1619718300000|2021-04-29 17:45:00|6302.4|6300.4|6302.4|6300.4|6303.4|6301.4|6302.2|6300.2|23
1619718600000|2021-04-29 17:50:00|6302.7|6300.7|6303.2|6301.2|6303.7|6301.7|6302.7|6300.7|26
1619718900000|2021-04-29 17:55:00|6303.4|6301.4|6302.2|6300.2|6304.2|6302.2|6301.7|6299.7|103
1619719200000|2021-04-29 18:00:00|6302.4|6300.4|6303.7|6301.7|6304.2|6302.2|6302.2|6300.2|41
1619719500000|2021-04-29 18:05:00|6303.9|6301.9|6305.2|6303.2|6305.7|6303.7|6303.7|6301.7|38
1619719800000|2021-04-29 18:10:00|6304.9|6302.9|6306.2|6304.2|6306.7|6304.7|6304.9|6302.9|54
1619720100000|2021-04-29 18:15:00|6306.4|6304.4|6310.4|6308.4|6310.7|6308.7|6306.4|6304.4|114
1619720400000|2021-04-29 18:20:00|6310.7|6308.7|6310.4|6308.4|6311.7|6309.7|6309.4|6307.4|106
1619720700000|2021-04-29 18:25:00|6310.7|6308.7|6312.2|6310.2|6312.2|6310.2|6310.2|6308.2|72
1619721000000|2021-04-29 18:30:00|6311.9|6309.9|6313.9|6311.9|6314.7|6312.7|6311.7|6309.7|149
1619721300000|2021-04-29 18:35:00|6313.7|6311.7|6314.7|6312.7|6315.2|6313.2|6313.7|6311.7|52
1619721600000|2021-04-29 18:40:00|6314.4|6312.4|6317.7|6315.7|6317.7|6315.7|6314.2|6312.2|61
1619721900000|2021-04-29 18:45:00|6317.9|6315.9|6317.7|6315.7|6320.7|6318.7|6316.2|6314.2|244
1619722200000|2021-04-29 18:50:00|6317.4|6315.4|6317.2|6315.2|6317.7|6315.7|6315.4|6313.4|37
1619722500000|2021-04-29 18:55:00|6316.9|6314.9|6317.7|6315.7|6317.7|6315.7|6315.9|6313.9|34
1619722800000|2021-04-29 19:00:00|6317.9|6315.9|6318.4|6316.4|6320.9|6318.9|6317.9|6315.9|105
1619723100000|2021-04-29 19:05:00|6318.7|6316.7|6318.4|6316.4|6320.2|6318.2|6317.7|6315.7|48
1619723400000|2021-04-29 19:10:00|6318.7|6316.7|6319.2|6317.2|6319.9|6317.9|6318.4|6316.4|19
1619723700000|2021-04-29 19:15:00|6318.9|6316.9|6315.9|6313.9|6318.9|6316.9|6315.4|6313.4|49
1619724000000|2021-04-29 19:20:00|6316.2|6314.2|6314.7|6312.7|6317.7|6315.7|6314.2|6312.2|45
1619724300000|2021-04-29 19:25:00|6314.4|6312.4|6314.2|6312.2|6315.7|6313.7|6313.7|6311.7|11
1619724600000|2021-04-29 19:30:00|6313.9|6311.9|6315.9|6313.9|6316.4|6314.4|6313.7|6311.7|51
1619724900000|2021-04-29 19:35:00|6315.7|6313.7|6315.4|6313.4|6316.2|6314.2|6314.4|6312.4|19
1619725200000|2021-04-29 19:40:00|6315.2|6313.2|6315.9|6313.9|6316.4|6314.4|6314.4|6312.4|13
1619725500000|2021-04-29 19:45:00|6315.7|6313.7|6318.4|6316.4|6319.9|6317.9|6315.7|6313.7|74
1619725800000|2021-04-29 19:50:00|6318.2|6316.2|6319.4|6317.4|6320.4|6318.4|6316.7|6314.7|88
1619726100000|2021-04-29 19:55:00|6319.7|6317.7|6321.7|6319.7|6321.7|6319.7|6318.2|6316.2|183
1619726400000|2021-04-29 20:00:00|6321.8|6317.8|6322.6|6318.6|6324.4|6320.4|6319|6315|0
1619726700000|2021-04-29 20:05:00|6322.7|6318.7|6321|6317|6322.9|6318.9|6319.9|6315.9|0
1619727000000|2021-04-29 20:10:00|6321.1|6317.1|6316.2|6312.2|6321.3|6317.3|6316.2|6312.2|0
1619727300000|2021-04-29 20:15:00|6316.3|6312.3|6316|6312|6316.3|6312.3|6315.6|6311.6|0
1619727600000|2021-04-29 20:20:00|6315.8|6311.8|6315.9|6311.9|6316.1|6312.1|6315.6|6311.6|0
1619727900000|2021-04-29 20:25:00|6315.7|6311.7|6315.7|6311.7|6315.9|6311.9|6315.7|6311.7|0
1619728200000|2021-04-29 20:30:00|6315.5|6311.5|6316.9|6312.9|6317.2|6313.2|6315.1|6311.1|0
1619728500000|2021-04-29 20:35:00|6317|6313|6315.4|6311.4|6317.5|6313.5|6315.4|6311.4|0
1619728800000|2021-04-29 20:40:00|6315.5|6311.5|6315|6311|6315.8|6311.8|6315|6311|0
1619729100000|2021-04-29 20:45:00|6315.1|6311.1|6316.1|6312.1|6317.4|6313.4|6315|6311|0
1619729400000|2021-04-29 20:50:00|6315.9|6311.9|6316.5|6312.5|6316.8|6312.8|6315.6|6311.6|0
1619729700000|2021-04-29 20:55:00|6316.4|6312.4|6315.6|6311.6|6316.5|6312.5|6315.4|6311.4|0
1619730000000|2021-04-29 21:00:00|6315.9|6311.9|6315.4|6311.4|6316|6312|6315.4|6311.4|0
1619730300000|2021-04-29 21:05:00|6315.3|6311.3|6315.6|6311.6|6315.7|6311.7|6315.3|6311.3|0
1619730600000|2021-04-29 21:10:00|6315.2|6311.2|6315.4|6311.4|6315.7|6311.7|6315.2|6311.2|0
1619730900000|2021-04-29 21:15:00|6315.2|6311.2|6315.8|6311.8|6315.9|6311.9|6315.2|6311.2|0
1619731200000|2021-04-29 21:20:00|6315.4|6311.4|6315.6|6311.6|6315.8|6311.8|6315.4|6311.4|0
1619731500000|2021-04-29 21:25:00|6315.5|6311.5|6315.7|6311.7|6315.7|6311.7|6315.1|6311.1|0
1619731800000|2021-04-29 21:30:00|6315.8|6311.8|6316.2|6312.2|6316.2|6312.2|6315.7|6311.7|0
1619732100000|2021-04-29 21:35:00|6315.9|6311.9|6315.8|6311.8|6315.9|6311.9|6315.8|6311.8|0
1619732700000|2021-04-29 21:45:00|6315.7|6311.7|6315.7|6311.7|6315.7|6311.7|6315.7|6311.7|0
1619733000000|2021-04-29 21:50:00|6315.5|6311.5|6315.7|6311.7|6315.8|6311.8|6315.5|6311.5|0
1619733300000|2021-04-29 21:55:00|6315.8|6311.8|6315.8|6311.8|6315.9|6311.9|6315.5|6311.5|0
1619733600000|2021-04-29 22:00:00|6315.9|6311.9|6316.8|6312.8|6317.2|6313.2|6315.3|6311.3|0
1619733900000|2021-04-29 22:05:00|6317.1|6313.1|6313.4|6309.4|6317.1|6313.1|6313|6309|0
1619734200000|2021-04-29 22:10:00|6313.5|6309.5|6312.6|6308.6|6314.7|6310.7|6312.3|6308.3|0
1619734500000|2021-04-29 22:15:00|6312.7|6308.7|6313.7|6309.7|6314|6310|6312.7|6308.7|0
1619734800000|2021-04-29 22:20:00|6313.8|6309.8|6314.7|6310.7|6315.3|6311.3|6313.7|6309.7|0
1619735100000|2021-04-29 22:25:00|6315|6311|6314.7|6310.7|6315.3|6311.3|6314.7|6310.7|0
1619735700000|2021-04-29 22:35:00|6314.6|6310.6|6313|6309|6314.6|6310.6|6313|6309|0
1619736000000|2021-04-29 22:40:00|6313.4|6309.4|6313.5|6309.5|6313.7|6309.7|6312.7|6308.7|0
1619736300000|2021-04-29 22:45:00|6313.4|6309.4|6312.4|6308.4|6313.4|6309.4|6312.4|6308.4|0
1619736600000|2021-04-29 22:50:00|6312.7|6308.7|6314.1|6310.1|6314.1|6310.1|6312.4|6308.4|0
1619736900000|2021-04-29 22:55:00|6314|6310|6314.1|6310.1|6314.4|6310.4|6313.8|6309.8|0
1619737200000|2021-04-29 23:00:00|6314.4|6310.4|6313.8|6309.8|6314.4|6310.4|6313.8|6309.8|0
1619737500000|2021-04-29 23:05:00|6313.7|6309.7|6313.5|6309.5|6313.8|6309.8|6313.2|6309.2|0
1619737800000|2021-04-29 23:10:00|6313.6|6309.6|6313.8|6309.8|6314.1|6310.1|6313|6309|0
1619738100000|2021-04-29 23:15:00|6313.3|6310.3|6313.3|6310.3|6313.6|6310.6|6312.9|6309.9|0
1619738400000|2021-04-29 23:20:00|6313.6|6310.6|6313.9|6310.9|6313.9|6310.9|6313.3|6310.3|0
1619738700000|2021-04-29 23:25:00|6314|6311|6314.2|6311.2|6315.6|6312.6|6314|6311|0
1619739000000|2021-04-29 23:30:00|6314.4|6311.4|6312.9|6309.9|6314.5|6311.5|6312.5|6309.5|0
1619739300000|2021-04-29 23:35:00|6312.5|6309.5|6309.9|6306.9|6312.5|6309.5|6309.6|6306.6|0
1619739600000|2021-04-29 23:40:00|6309.6|6306.6|6308|6305|6309.6|6306.6|6307.3|6304.3|0
1619739900000|2021-04-29 23:45:00|6307.7|6304.7|6311|6308|6311.9|6308.9|6307.7|6304.7|0
1619740200000|2021-04-29 23:50:00|6310.9|6307.9|6309.9|6306.9|6311|6308|6308.9|6305.9|0
1619740500000|2021-04-29 23:55:00|6310.3|6307.3|6310.9|6307.9|6311.6|6308.6|6310.3|6307.3|0
1619740800000|2021-04-30 00:00:00|6311.2|6308.2|6310.4|6307.4|6313.2|6310.2|6310.2|6307.2|0
1619741100000|2021-04-30 00:05:00|6310.3|6307.3|6309|6306|6310.5|6307.5|6307.9|6304.9|0
1619741400000|2021-04-30 00:10:00|6309.1|6306.1|6308.9|6305.9|6309.3|6306.3|6306.7|6303.7|0
1619741700000|2021-04-30 00:15:00|6308.8|6305.8|6311.1|6308.1|6311.1|6308.1|6308.1|6305.1|0
1619742000000|2021-04-30 00:20:00|6311|6308|6311.8|6308.8|6312.5|6309.5|6309.6|6306.6|0
1619742300000|2021-04-30 00:25:00|6312.6|6309.6|6312.8|6309.8|6312.8|6309.8|6308.3|6305.3|0
1619742600000|2021-04-30 00:30:00|6312.7|6309.7|6311.4|6308.4|6312.8|6309.8|6309.9|6306.9|0
1619742900000|2021-04-30 00:35:00|6311.3|6308.3|6312.7|6309.7|6312.8|6309.8|6309.8|6306.8|0
1619743200000|2021-04-30 00:40:00|6312.1|6309.1|6312.7|6309.7|6314.1|6311.1|6311.2|6308.2|0
1619743500000|2021-04-30 00:45:00|6313.2|6310.2|6314|6311|6314.1|6311.1|6312.6|6309.6|0
1619743800000|2021-04-30 00:50:00|6313.4|6310.4|6312.5|6309.5|6314|6311|6312.5|6309.5|0
1619744100000|2021-04-30 00:55:00|6312.6|6309.6|6311|6308|6312.6|6309.6|6310.9|6307.9|0
1619744400000|2021-04-30 01:00:00|6311.1|6308.1|6310.9|6307.9|6312.5|6309.5|6309.3|6306.3|0
1619744700000|2021-04-30 01:05:00|6311|6308|6311|6308|6312.5|6309.5|6311|6308|0
1619745000000|2021-04-30 01:10:00|6311.3|6308.3|6311|6308|6312.5|6309.5|6310.9|6307.9|0
1619745300000|2021-04-30 01:15:00|6310.7|6307.7|6309.6|6306.6|6311|6308|6308|6305|0
1619745600000|2021-04-30 01:20:00|6310.1|6307.1|6309.6|6306.6|6311|6308|6309.5|6306.5|0
1619745900000|2021-04-30 01:25:00|6309.5|6306.5|6309.6|6306.6|6309.6|6306.6|6308|6305|0
1619746200000|2021-04-30 01:30:00|6309.5|6306.5|6308.1|6305.1|6311.1|6308.1|6308.1|6305.1|0
1619746500000|2021-04-30 01:35:00|6308.2|6305.2|6308.2|6305.2|6309.7|6306.7|6308.1|6305.1|0
1619746800000|2021-04-30 01:40:00|6308.1|6305.1|6305.2|6302.2|6308.2|6305.2|6305.2|6302.2|0
1619747100000|2021-04-30 01:45:00|6305.3|6302.3|6306.6|6303.6|6306.7|6303.7|6305.2|6302.2|0
1619747400000|2021-04-30 01:50:00|6306.3|6303.3|6306.6|6303.6|6308.1|6305.1|6305|6302|0
1619747700000|2021-04-30 01:55:00|6306.5|6303.5|6306.6|6303.6|6306.6|6303.6|6305.8|6302.8|0
1619748000000|2021-04-30 02:00:00|6306.5|6303.5|6303.7|6300.7|6306.5|6303.5|6303.7|6300.7|0
1619748300000|2021-04-30 02:05:00|6304.3|6301.3|6303.7|6300.7|6305.2|6302.2|6303.6|6300.6|0
1619748600000|2021-04-30 02:10:00|6303.6|6300.6|6302.2|6299.2|6303.7|6300.7|6302.1|6299.1|0
1619748900000|2021-04-30 02:15:00|6302.1|6299.1|6300.3|6297.3|6302.2|6299.2|6300.3|6297.3|0
1619749200000|2021-04-30 02:20:00|6299.6|6296.6|6298.8|6295.8|6300.4|6297.4|6298.7|6295.7|0
1619749500000|2021-04-30 02:25:00|6298.7|6295.7|6298.8|6295.8|6300.2|6297.2|6298.7|6295.7|0
1619749800000|2021-04-30 02:30:00|6298.9|6295.9|6300.6|6297.6|6302|6299|6298.8|6295.8|0
1619750100000|2021-04-30 02:35:00|6301.1|6298.1|6302|6299|6302.1|6299.1|6300.6|6297.6|0
1619750400000|2021-04-30 02:40:00|6302.1|6299.1|6300.6|6297.6|6302.1|6299.1|6300.5|6297.5|0
1619750700000|2021-04-30 02:45:00|6300.7|6297.7|6300.5|6297.5|6300.7|6297.7|6299.1|6296.1|0
1619751000000|2021-04-30 02:50:00|6300|6297|6299.1|6296.1|6300.5|6297.5|6299.1|6296.1|0
1619751300000|2021-04-30 02:55:00|6299|6296|6299.1|6296.1|6299.1|6296.1|6299|6296|0
1619751600000|2021-04-30 03:00:00|6298.6|6295.6|6297.7|6294.7|6299.1|6296.1|6297.6|6294.6|0
1619751900000|2021-04-30 03:05:00|6297.6|6294.6|6297.7|6294.7|6297.7|6294.7|6297.6|6294.6|0
1619752200000|2021-04-30 03:10:00|6297.6|6294.6|6297.6|6294.6|6297.6|6294.6|6297.6|6294.6|0
1619752500000|2021-04-30 03:15:00|6297.5|6294.5|6297.6|6294.6|6297.7|6294.7|6297.5|6294.5|0
1619752800000|2021-04-30 03:20:00|6297.5|6294.5|6296.1|6293.1|6297.5|6294.5|6296|6293|0
1619753100000|2021-04-30 03:25:00|6296.2|6293.2|6297.6|6294.6|6297.6|6294.6|6296.1|6293.1|0
1619753400000|2021-04-30 03:30:00|6297.1|6294.1|6297.6|6294.6|6297.6|6294.6|6296.2|6293.2|0
1619753700000|2021-04-30 03:35:00|6297.4|6294.4|6297.7|6294.7|6297.7|6294.7|6296.2|6293.2|0
1619754000000|2021-04-30 03:40:00|6298|6295|6297.7|6294.7|6299.3|6296.3|6297.7|6294.7|0
1619754300000|2021-04-30 03:45:00|6297.8|6294.8|6300.6|6297.6|6300.6|6297.6|6297.7|6294.7|0
1619754600000|2021-04-30 03:50:00|6300|6297|6300.7|6297.7|6300.7|6297.7|6299.2|6296.2|0
1619754900000|2021-04-30 03:55:00|6300.9|6297.9|6300.7|6297.7|6300.9|6297.9|6300.7|6297.7|0
1619755200000|2021-04-30 04:00:00|6300.8|6297.8|6303.8|6300.8|6303.8|6300.8|6300.8|6297.8|0
1619755500000|2021-04-30 04:05:00|6303.5|6300.5|6302.4|6299.4|6303.8|6300.8|6302.4|6299.4|0
1619755800000|2021-04-30 04:10:00|6302.3|6299.3|6299.4|6296.4|6302.3|6299.3|6299.4|6296.4|0
1619756100000|2021-04-30 04:15:00|6299.5|6296.5|6297.8|6294.8|6299.5|6296.5|6297.8|6294.8|0
1619756400000|2021-04-30 04:20:00|6297.9|6294.9|6296.4|6293.4|6298|6295|6296.4|6293.4|0
1619756700000|2021-04-30 04:25:00|6296.7|6293.7|6296.7|6293.7|6296.7|6293.7|6296.6|6293.6|0
1619757000000|2021-04-30 04:30:00|6296.6|6293.6|6298.1|6295.1|6298.2|6295.2|6296.6|6293.6|0
1619757300000|2021-04-30 04:35:00|6298|6295|6298|6295|6298.1|6295.1|6298|6295|0
1619757600000|2021-04-30 04:40:00|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|6298|6295|0
1619757900000|2021-04-30 04:45:00|6298.2|6295.2|6298.1|6295.1|6298.2|6295.2|6298.1|6295.1|0
1619758200000|2021-04-30 04:50:00|6298.2|6295.2|6298.2|6295.2|6298.2|6295.2|6298.1|6295.1|0
1619758500000|2021-04-30 04:55:00|6298.1|6295.1|6298|6295|6298.1|6295.1|6296.5|6293.5|0
1619758800000|2021-04-30 05:00:00|6298.1|6295.1|6299.5|6296.5|6299.6|6296.6|6298|6295|0
1619759100000|2021-04-30 05:05:00|6299.2|6296.2|6299.5|6296.5|6299.6|6296.6|6298.1|6295.1|0
1619759400000|2021-04-30 05:10:00|6299|6296|6296.5|6293.5|6299.5|6296.5|6296.5|6293.5|0
1619759700000|2021-04-30 05:15:00|6296.4|6293.4|6296.6|6293.6|6298|6295|6296.4|6293.4|0
1619760000000|2021-04-30 05:20:00|6296.5|6293.5|6295.1|6292.1|6296.7|6293.7|6295.1|6292.1|0
1619760300000|2021-04-30 05:25:00|6295.4|6292.4|6292|6289|6296.6|6293.6|6291.8|6288.8|0
1619760600000|2021-04-30 05:30:00|6291.9|6288.9|6292|6289|6292.1|6289.1|6290.5|6287.5|0
1619760900000|2021-04-30 05:35:00|6291.9|6288.9|6292.4|6289.4|6292.4|6289.4|6290.6|6287.6|0
1619761200000|2021-04-30 05:40:00|6292.5|6289.5|6291.1|6288.1|6292.6|6289.6|6291|6288|0
1619761500000|2021-04-30 05:45:00|6291|6288|6291.2|6288.2|6291.8|6288.8|6289.6|6286.6|0
1619761800000|2021-04-30 05:50:00|6291.3|6288.3|6295.2|6292.2|6296.7|6293.7|6291.2|6288.2|0
1619762100000|2021-04-30 05:55:00|6295.3|6292.3|6297.4|6294.4|6301.4|6298.4|6295.2|6292.2|0
1619762400000|2021-04-30 06:00:00|6296.9|6293.9|6304.7|6302.7|6305.7|6303.7|6295.6|6292.6|521
1619762700000|2021-04-30 06:05:00|6305.2|6303.2|6303.7|6301.7|6305.2|6303.2|6302.2|6300.2|143
1619763000000|2021-04-30 06:10:00|6303.4|6301.4|6304.2|6302.2|6304.7|6302.7|6301.7|6299.7|131
1619763300000|2021-04-30 06:15:00|6303.9|6301.9|6308.4|6306.4|6309.4|6307.4|6303.7|6301.7|129
1619763600000|2021-04-30 06:20:00|6308.7|6306.7|6308.9|6306.9|6310.4|6308.4|6307.9|6305.9|100
1619763900000|2021-04-30 06:25:00|6308.7|6306.7|6308.7|6306.7|6309.2|6307.2|6307.9|6305.9|31
1619764200000|2021-04-30 06:30:00|6308.4|6306.4|6307.9|6305.9|6308.7|6306.7|6305.9|6303.9|70
1619764500000|2021-04-30 06:35:00|6308.2|6306.2|6306.7|6304.7|6308.7|6306.7|6306.2|6304.2|53
1619764800000|2021-04-30 06:40:00|6306.9|6304.9|6305.9|6303.9|6307.7|6305.7|6305.9|6303.9|61
1619765100000|2021-04-30 06:45:00|6306.2|6304.2|6309.4|6307.4|6309.7|6307.7|6305.9|6303.9|68
1619765400000|2021-04-30 06:50:00|6309.2|6307.2|6310.7|6308.7|6310.7|6308.7|6308.9|6306.9|76
1619765700000|2021-04-30 06:55:00|6310.9|6308.9|6315.9|6313.9|6316.2|6314.2|6310.7|6308.7|282
1619766000000|2021-04-30 07:00:00|6315.4|6314.4|6315.2|6314.2|6320.7|6319.7|6313.4|6312.4|2127
1619766300000|2021-04-30 07:05:00|6316.2|6315.2|6316.7|6315.7|6319.4|6318.4|6313.7|6312.7|881
1619766600000|2021-04-30 07:10:00|6316.9|6315.9|6321.9|6320.9|6322.2|6321.2|6315.4|6314.4|652
1619766900000|2021-04-30 07:15:00|6322.2|6321.2|6317.9|6316.9|6322.7|6321.7|6316.2|6315.2|441
1619767200000|2021-04-30 07:20:00|6317.7|6316.7|6317.4|6316.4|6318.7|6317.7|6314.7|6313.7|511
1619767500000|2021-04-30 07:25:00|6317.2|6316.2|6311.4|6310.4|6319.2|6318.2|6311.4|6310.4|548
1619767800000|2021-04-30 07:30:00|6311.7|6310.7|6315.7|6314.7|6317.4|6316.4|6311.2|6310.2|374
1619768100000|2021-04-30 07:35:00|6316.2|6315.2|6311.2|6310.2|6316.2|6315.2|6310.2|6309.2|409
1619768400000|2021-04-30 07:40:00|6310.7|6309.7|6311.9|6310.9|6315.9|6314.9|6310.4|6309.4|429
1619768700000|2021-04-30 07:45:00|6311.7|6310.7|6312.2|6311.2|6313.7|6312.7|6310.9|6309.9|384
1619769000000|2021-04-30 07:50:00|6312.4|6311.4|6311.7|6310.7|6312.7|6311.7|6308.7|6307.7|315
1619769300000|2021-04-30 07:55:00|6311.4|6310.4|6310.2|6309.2|6313.2|6312.2|6309.2|6308.2|461
1619769600000|2021-04-30 08:00:00|6309.9|6308.9|6307.2|6306.2|6310.2|6309.2|6307.2|6306.2|292
1619769900000|2021-04-30 08:05:00|6306.9|6305.9|6304.2|6303.2|6308.2|6307.2|6304.2|6303.2|272
1619770200000|2021-04-30 08:10:00|6303.7|6302.7|6304.7|6303.7|6305.2|6304.2|6302.7|6301.7|359
1619770500000|2021-04-30 08:15:00|6304.2|6303.2|6304.7|6303.7|6305.2|6304.2|6302.2|6301.2|316
1619770800000|2021-04-30 08:20:00|6304.9|6303.9|6308.2|6307.2|6308.7|6307.7|6304.7|6303.7|313
1619771100000|2021-04-30 08:25:00|6308.4|6307.4|6309.4|6308.4|6309.7|6308.7|6306.2|6305.2|258
1619771400000|2021-04-30 08:30:00|6309.7|6308.7|6310.9|6309.9|6311.7|6310.7|6309.2|6308.2|284
1619771700000|2021-04-30 08:35:00|6311.2|6310.2|6305.7|6304.7|6311.4|6310.4|6305.4|6304.4|1182
1619772000000|2021-04-30 08:40:00|6305.4|6304.4|6307.2|6306.2|6307.7|6306.7|6304.7|6303.7|254
1619772300000|2021-04-30 08:45:00|6307.4|6306.4|6306.2|6305.2|6308.7|6307.7|6305.7|6304.7|200
1619772600000|2021-04-30 08:50:00|6305.9|6304.9|6304.2|6303.2|6307.2|6306.2|6304.2|6303.2|186
1619772900000|2021-04-30 08:55:00|6304.4|6303.4|6300.7|6299.7|6305.2|6304.2|6299.7|6298.7|343
1619773200000|2021-04-30 09:00:00|6300.9|6299.9|6305.2|6304.2|6305.2|6304.2|6299.7|6298.7|235
1619773500000|2021-04-30 09:05:00|6304.9|6303.9|6307.2|6306.2|6307.9|6306.9|6303.2|6302.2|228
1619773800000|2021-04-30 09:10:00|6307.4|6306.4|6306.7|6305.7|6308.2|6307.2|6306.4|6305.4|187
1619774100000|2021-04-30 09:15:00|6306.9|6305.9|6306.7|6305.7|6309.7|6308.7|6306.7|6305.7|251
1619774400000|2021-04-30 09:20:00|6306.9|6305.9|6306.4|6305.4|6308.7|6307.7|6305.2|6304.2|168
1619774700000|2021-04-30 09:25:00|6306.7|6305.7|6304.2|6303.2|6307.2|6306.2|6303.7|6302.7|145
1619775000000|2021-04-30 09:30:00|6303.9|6302.9|6305.7|6304.7|6306.2|6305.2|6303.7|6302.7|180
1619775300000|2021-04-30 09:35:00|6305.4|6304.4|6299.9|6298.9|6307.2|6306.2|6299.7|6298.7|270
1619775600000|2021-04-30 09:40:00|6300.2|6299.2|6303.7|6302.7|6303.9|6302.9|6296.2|6295.2|445
1619775900000|2021-04-30 09:45:00|6303.9|6302.9|6307.7|6306.7|6307.7|6306.7|6302.7|6301.7|243
1619776200000|2021-04-30 09:50:00|6307.9|6306.9|6299.9|6298.9|6308.4|6307.4|6298.2|6297.2|470
1619776500000|2021-04-30 09:55:00|6300.2|6299.2|6299.7|6298.7|6301.2|6300.2|6298.2|6297.2|205
1619776800000|2021-04-30 10:00:00|6299.4|6298.4|6295.2|6294.2|6299.4|6298.4|6295.2|6294.2|218
1619777100000|2021-04-30 10:05:00|6294.7|6293.7|6294.2|6293.2|6295.9|6294.9|6292.7|6291.7|283
1619777400000|2021-04-30 10:10:00|6293.7|6292.7|6295.4|6294.4|6296.7|6295.7|6293.7|6292.7|165
1619777700000|2021-04-30 10:15:00|6295.7|6294.7|6292.7|6291.7|6295.7|6294.7|6290.2|6289.2|228
1619778000000|2021-04-30 10:20:00|6292.9|6291.9|6291.2|6290.2|6293.4|6292.4|6289.2|6288.2|190
1619778300000|2021-04-30 10:25:00|6290.9|6289.9|6292.7|6291.7|6293.2|6292.2|6290.4|6289.4|287
1619778600000|2021-04-30 10:30:00|6293.2|6292.2|6295.2|6294.2|6295.2|6294.2|6292.4|6291.4|135
1619778900000|2021-04-30 10:35:00|6294.7|6293.7|6290.7|6289.7|6295.7|6294.7|6288.2|6287.2|190
1619779200000|2021-04-30 10:40:00|6290.9|6289.9|6288.2|6287.2|6291.7|6290.7|6288.2|6287.2|209
1619779500000|2021-04-30 10:45:00|6288.7|6287.7|6283.2|6282.2|6289.2|6288.2|6282.2|6281.2|418
1619779800000|2021-04-30 10:50:00|6282.9|6281.9|6279.7|6278.7|6282.9|6281.9|6275.7|6274.7|342
1619780100000|2021-04-30 10:55:00|6279.4|6278.4|6280.7|6279.7|6282.2|6281.2|6278.2|6277.2|370
1619780400000|2021-04-30 11:00:00|6280.4|6279.4|6282.4|6281.4|6283.7|6282.7|6280.4|6279.4|275
1619780700000|2021-04-30 11:05:00|6282.2|6281.2|6282.2|6281.2|6283.2|6282.2|6279.4|6278.4|147
1619781000000|2021-04-30 11:10:00|6281.9|6280.9|6283.2|6282.2|6283.2|6282.2|6280.2|6279.2|145
1619781300000|2021-04-30 11:15:00|6283.7|6282.7|6281.2|6280.2|6284.9|6283.9|6280.2|6279.2|239
1619781600000|2021-04-30 11:20:00|6280.9|6279.9|6280.2|6279.2|6281.7|6280.7|6279.4|6278.4|160
1619781900000|2021-04-30 11:25:00|6279.9|6278.9|6282.7|6281.7|6283.2|6282.2|6279.4|6278.4|172
1619782200000|2021-04-30 11:30:00|6282.9|6281.9|6289.2|6288.2|6289.2|6288.2|6282.7|6281.7|261
1619782500000|2021-04-30 11:35:00|6289.7|6288.7|6290.2|6289.2|6291.2|6290.2|6288.2|6287.2|291
1619782800000|2021-04-30 11:40:00|6290.3|6289.3|6292.5|6291.5|6292.8|6291.8|6289.8|6288.8|200
1619783100000|2021-04-30 11:45:00|6292.8|6291.8|6293.8|6292.8|6295.3|6294.3|6292.5|6291.5|357
1619783400000|2021-04-30 11:50:00|6294|6293|6294.3|6293.3|6294.5|6293.5|6291.8|6290.8|317
1619783700000|2021-04-30 11:55:00|6294.5|6293.5|6294.3|6293.3|6295.3|6294.3|6292.8|6291.8|272
1619784000000|2021-04-30 12:00:00|6294.5|6293.5|6294|6293|6295.8|6294.8|6293.8|6292.8|301
1619784300000|2021-04-30 12:05:00|6294.3|6293.3|6293.3|6292.3|6294.3|6293.3|6291.8|6290.8|439
1619784600000|2021-04-30 12:10:00|6293.5|6292.5|6293.8|6292.8|6295|6294|6293.3|6292.3|666
1619784900000|2021-04-30 12:15:00|6294|6293|6293.8|6292.8|6295.3|6294.3|6293.3|6292.3|172
1619785200000|2021-04-30 12:20:00|6294|6293|6296.8|6295.8|6296.8|6295.8|6293.8|6292.8|224
1619785500000|2021-04-30 12:25:00|6297.3|6296.3|6299.8|6298.8|6300.3|6299.3|6297|6296|244
1619785800000|2021-04-30 12:30:00|6299.5|6298.5|6300.8|6299.8|6301.8|6300.8|6299|6298|696
1619786100000|2021-04-30 12:35:00|6300.5|6299.5|6299.8|6298.8|6301.8|6300.8|6298.3|6297.3|408
1619786400000|2021-04-30 12:40:00|6300|6299|6302|6301|6302|6301|6299.8|6298.8|331
1619786700000|2021-04-30 12:45:00|6301.8|6300.8|6303.5|6302.5|6305.3|6304.3|6301.8|6300.8|244
1619787000000|2021-04-30 12:50:00|6303.3|6302.3|6304.8|6303.8|6305.3|6304.3|6303.3|6302.3|133
1619787300000|2021-04-30 12:55:00|6305|6304|6304.3|6303.3|6305.8|6304.8|6304|6303|165
1619787600000|2021-04-30 13:00:00|6304.5|6303.5|6300.3|6299.3|6304.5|6303.5|6298.8|6297.8|425
1619787900000|2021-04-30 13:05:00|6299.8|6298.8|6295.5|6294.5|6299.8|6298.8|6295.5|6294.5|275
1619788200000|2021-04-30 13:10:00|6295.3|6294.3|6296.8|6295.8|6297.3|6296.3|6295|6294|100
1619788500000|2021-04-30 13:15:00|6297|6296|6297.5|6296.5|6298.8|6297.8|6296.8|6295.8|190
1619788800000|2021-04-30 13:20:00|6297.3|6296.3|6299.8|6298.8|6299.8|6298.8|6296.3|6295.3|172
1619789100000|2021-04-30 13:25:00|6299.5|6298.5|6298.3|6297.3|6300|6299|6297.8|6296.8|154
1619789400000|2021-04-30 13:30:00|6297|6296|6302.8|6301.8|6303.3|6302.3|6295.5|6294.5|708
1619789700000|2021-04-30 13:35:00|6303|6302|6300.8|6299.8|6303.3|6302.3|6300.3|6299.3|392
1619790000000|2021-04-30 13:40:00|6301|6300|6303.8|6302.8|6304.3|6303.3|6301|6300|348
1619790300000|2021-04-30 13:45:00|6304|6303|6306.8|6305.8|6308.3|6307.3|6303.8|6302.8|450
1619790600000|2021-04-30 13:50:00|6307.3|6306.3|6309.8|6308.8|6311|6310|6306.3|6305.3|480
1619790900000|2021-04-30 13:55:00|6310|6309|6312.5|6311.5|6312.8|6311.8|6308.8|6307.8|331
1619791200000|2021-04-30 14:00:00|6312.8|6311.8|6311|6310|6313|6312|6309.3|6308.3|357
1619791500000|2021-04-30 14:05:00|6311.3|6310.3|6308.8|6307.8|6311.8|6310.8|6307.8|6306.8|424
1619791800000|2021-04-30 14:10:00|6308.6|6307.6|6300.1|6299.1|6309.1|6308.1|6299.3|6298.3|416
1619792100000|2021-04-30 14:15:00|6300.3|6299.3|6297.8|6296.8|6301.1|6300.1|6297.1|6296.1|431
1619792400000|2021-04-30 14:20:00|6298.1|6297.1|6299.8|6298.8|6301.1|6300.1|6296.6|6295.6|343
1619792700000|2021-04-30 14:25:00|6300.1|6299.1|6301.3|6300.3|6302.6|6301.6|6297.6|6296.6|315
1619793000000|2021-04-30 14:30:00|6301.6|6300.6|6297.8|6296.8|6302.6|6301.6|6297.6|6296.6|368
1619793300000|2021-04-30 14:35:00|6298.1|6297.1|6292.6|6291.6|6299.1|6298.1|6288.8|6287.8|619
1619793600000|2021-04-30 14:40:00|6292.1|6291.1|6287.6|6286.6|6294.3|6293.3|6286.1|6285.1|510
1619793900000|2021-04-30 14:45:00|6287.3|6286.3|6283.8|6282.8|6287.6|6286.6|6283.8|6282.8|351
1619794200000|2021-04-30 14:50:00|6283.6|6282.6|6286.1|6285.1|6287.1|6286.1|6283.6|6282.6|513
1619794500000|2021-04-30 14:55:00|6285.6|6284.6|6288.1|6287.1|6289.6|6288.6|6285.6|6284.6|431
1619794800000|2021-04-30 15:00:00|6287.6|6286.6|6281.6|6280.6|6289.1|6288.1|6281.3|6280.3|861
1619795100000|2021-04-30 15:05:00|6281.3|6280.3|6275.6|6274.6|6282.3|6281.3|6275.1|6274.1|710
1619795400000|2021-04-30 15:10:00|6275.1|6274.1|6275.3|6274.3|6278.1|6277.1|6274.1|6273.1|731
1619795700000|2021-04-30 15:15:00|6275.1|6274.1|6273.6|6272.6|6275.6|6274.6|6272.6|6271.6|740
1619796000000|2021-04-30 15:20:00|6273.3|6272.3|6278.6|6277.6|6280.6|6279.6|6272.1|6271.1|945
1619796300000|2021-04-30 15:25:00|6278.1|6277.1|6272.1|6271.1|6279.1|6278.1|6268.6|6267.6|1927
1619796600000|2021-04-30 15:30:00|6271.6|6270.6|6269.1|6267.1|6273.6|6271.6|6264.1|6262.1|5713
1619796900000|2021-04-30 15:35:00|6268.6|6266.6|6274.1|6272.1|6274.8|6272.8|6268.1|6266.1|3362
1619797200000|2021-04-30 15:40:00|6273.6|6271.6|6273.3|6271.3|6277.1|6275.1|6273.1|6271.1|581
1619797500000|2021-04-30 15:45:00|6273.6|6271.6|6277.1|6275.1|6277.6|6275.6|6271.6|6269.6|265
1619797800000|2021-04-30 15:50:00|6277.3|6275.3|6276.8|6274.8|6277.3|6275.3|6273.6|6271.6|274
1619798100000|2021-04-30 15:55:00|6276.6|6274.6|6275.6|6273.6|6279.3|6277.3|6275.1|6273.1|209
1619798400000|2021-04-30 16:00:00|6275.3|6273.3|6272.8|6270.8|6276.3|6274.3|6272.3|6270.3|164
1619798700000|2021-04-30 16:05:00|6273.1|6271.1|6273.3|6271.3|6276.1|6274.1|6272.6|6270.6|123
1619799000000|2021-04-30 16:10:00|6273.1|6271.1|6274.3|6272.3|6276.6|6274.6|6273.1|6271.1|87
1619799300000|2021-04-30 16:15:00|6274.6|6272.6|6272.6|6270.6|6274.8|6272.8|6271.3|6269.3|149
1619799600000|2021-04-30 16:20:00|6273.1|6271.1|6273.1|6271.1|6275.6|6273.6|6272.1|6270.1|97
1619799900000|2021-04-30 16:25:00|6273.3|6271.3|6273.8|6271.8|6274.6|6272.6|6272.6|6270.6|281
1619800200000|2021-04-30 16:30:00|6273.6|6271.6|6274.8|6272.8|6274.8|6272.8|6271.6|6269.6|102
1619800500000|2021-04-30 16:35:00|6274.6|6272.6|6274.8|6272.8|6275.1|6273.1|6273.1|6271.1|61
1619800800000|2021-04-30 16:40:00|6274.6|6272.6|6271.6|6269.6|6274.6|6272.6|6270.6|6268.6|242
1619801100000|2021-04-30 16:45:00|6271.8|6269.8|6272.1|6270.1|6272.6|6270.6|6270.1|6268.1|41
1619801400000|2021-04-30 16:50:00|6272.3|6270.3|6270.1|6268.1|6273.3|6271.3|6270.1|6268.1|43
1619801700000|2021-04-30 16:55:00|6269.6|6267.6|6272.3|6270.3|6272.6|6270.6|6268.6|6266.6|133
1619802000000|2021-04-30 17:00:00|6272.1|6270.1|6271.8|6269.8|6272.6|6270.6|6271.1|6269.1|36
1619802300000|2021-04-30 17:05:00|6272.1|6270.1|6273.8|6271.8|6274.3|6272.3|6271.1|6269.1|52
1619802600000|2021-04-30 17:10:00|6274.1|6272.1|6270.8|6268.8|6274.1|6272.1|6269.6|6267.6|64
1619802900000|2021-04-30 17:15:00|6271.1|6269.1|6270.3|6268.3|6272.1|6270.1|6269.6|6267.6|29
1619803200000|2021-04-30 17:20:00|6270.1|6268.1|6272.6|6270.6|6272.6|6270.6|6270.1|6268.1|22
1619803500000|2021-04-30 17:25:00|6272.3|6270.3|6273.6|6271.6|6273.6|6271.6|6271.6|6269.6|32
1619803800000|2021-04-30 17:30:00|6273.8|6271.8|6274.1|6272.1|6275.3|6273.3|6272.6|6270.6|37
1619804100000|2021-04-30 17:35:00|6274.3|6272.3|6273.6|6271.6|6274.3|6272.3|6272.1|6270.1|26
1619804400000|2021-04-30 17:40:00|6273.8|6271.8|6271.1|6269.1|6273.8|6271.8|6270.6|6268.6|53
1619804700000|2021-04-30 17:45:00|6270.8|6268.8|6265.3|6263.3|6271.1|6269.1|6264.1|6262.1|181
1619805000000|2021-04-30 17:50:00|6265.1|6263.1|6258.3|6256.3|6265.1|6263.1|6258.1|6256.1|177
1619805300000|2021-04-30 17:55:00|6258.1|6256.1|6256.8|6254.8|6258.1|6256.1|6253.6|6251.6|185
1619805600000|2021-04-30 18:00:00|6256.6|6254.6|6255.8|6253.8|6259.6|6257.6|6255.6|6253.6|50
1619805900000|2021-04-30 18:05:00|6256.1|6254.1|6259.1|6257.1|6259.6|6257.6|6255.8|6253.8|37
1619806200000|2021-04-30 18:10:00|6258.8|6256.8|6262.6|6260.6|6262.6|6260.6|6257.8|6255.8|141
1619806500000|2021-04-30 18:15:00|6262.8|6260.8|6264.1|6262.1|6264.8|6262.8|6261.8|6259.8|53
1619806800000|2021-04-30 18:20:00|6264.3|6262.3|6262.8|6260.8|6265.6|6263.6|6262.1|6260.1|117
1619807100000|2021-04-30 18:25:00|6263.1|6261.1|6263.8|6261.8|6264.1|6262.1|6261.1|6259.1|85
1619807400000|2021-04-30 18:30:00|6264.1|6262.1|6263.1|6261.1|6264.1|6262.1|6262.3|6260.3|54
1619807700000|2021-04-30 18:35:00|6263.3|6261.3|6261.8|6259.8|6263.6|6261.6|6261.6|6259.6|59
1619808000000|2021-04-30 18:40:00|6261.6|6259.6|6265.1|6263.1|6265.1|6263.1|6261.6|6259.6|26
1619808300000|2021-04-30 18:45:00|6264.8|6262.8|6262.3|6260.3|6264.8|6262.8|6262.1|6260.1|23
1619808600000|2021-04-30 18:50:00|6262.6|6260.6|6262.1|6260.1|6263.1|6261.1|6260.8|6258.8|50
1619808900000|2021-04-30 18:55:00|6261.8|6259.8|6258.3|6256.3|6263.1|6261.1|6258.3|6256.3|68
1619809200000|2021-04-30 19:00:00|6258.6|6256.6|6256.8|6254.8|6262.8|6260.8|6256.3|6254.3|131
1619809500000|2021-04-30 19:05:00|6256.6|6254.6|6252.8|6250.8|6257.6|6255.6|6252.1|6250.1|115
1619809800000|2021-04-30 19:10:00|6252.6|6250.6|6250.3|6248.3|6253.8|6251.8|6250.3|6248.3|112
1619810100000|2021-04-30 19:15:00|6250.6|6248.6|6251.3|6249.3|6252.1|6250.1|6249.6|6247.6|47
1619810400000|2021-04-30 19:20:00|6251.1|6249.1|6257.8|6255.8|6258.6|6256.6|6251.1|6249.1|43
1619810700000|2021-04-30 19:25:00|6258.1|6256.1|6259.8|6257.8|6260.8|6258.8|6258.1|6256.1|95
1619811000000|2021-04-30 19:30:00|6260.1|6258.1|6255.8|6253.8|6260.3|6258.3|6253.8|6251.8|87
1619811300000|2021-04-30 19:35:00|6255.6|6253.6|6257.1|6255.1|6260.1|6258.1|6255.6|6253.6|18
1619811600000|2021-04-30 19:40:00|6256.8|6254.8|6252.8|6250.8|6256.8|6254.8|6252.8|6250.8|67
1619811900000|2021-04-30 19:45:00|6252.6|6250.6|6257.1|6255.1|6257.6|6255.6|6250.1|6248.1|163
1619812200000|2021-04-30 19:50:00|6256.8|6254.8|6256.3|6254.3|6257.3|6255.3|6255.1|6253.1|59
1619812500000|2021-04-30 19:55:00|6256.6|6254.6|6271.6|6269.6|6271.6|6269.6|6256.6|6254.6|442
1619812800000|2021-04-30 20:00:00|6272.7|6268.7|6275.8|6271.8|6277.8|6273.8|6271.8|6267.8|0
1619813100000|2021-04-30 20:05:00|6275.9|6271.9|6275.2|6271.2|6276.2|6272.2|6274.9|6270.9|0
1619813400000|2021-04-30 20:10:00|6275.5|6271.5|6276.3|6272.3|6277.2|6273.2|6275.5|6271.5|0
1619813700000|2021-04-30 20:15:00|6275.9|6271.9|6275.9|6271.9|6276.3|6272.3|6275.9|6271.9|0
1619814000000|2021-04-30 20:20:00|6275.6|6271.6|6276.1|6272.1|6276.5|6272.5|6275.6|6271.6|0
1619814300000|2021-04-30 20:25:00|6276|6272|6276.2|6272.2|6276.7|6272.7|6275.9|6271.9|0
1619814600000|2021-04-30 20:30:00|6276|6272|6276.2|6272.2|6276.6|6272.6|6274.9|6270.9|0
1619814900000|2021-04-30 20:35:00|6276.3|6272.3|6275.7|6271.7|6277.3|6273.3|6275.2|6271.2|0
1619815200000|2021-04-30 20:40:00|6275.8|6271.8|6276.8|6272.8|6277.1|6273.1|6275|6271|0
1619815500000|2021-04-30 20:45:00|6276.9|6272.9|6276.2|6272.2|6277.1|6273.1|6275.8|6271.8|0
1619815800000|2021-04-30 20:50:00|6276.1|6272.1|6274.9|6270.9|6276.5|6272.5|6274.9|6270.9|0
1619816100000|2021-04-30 20:55:00|6275.3|6271.3|6273.5|6269.5|6275.3|6271.3|6271.7|6267.7|0
1619816400000|2021-04-30 21:00:00|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|0
1619992800000|2021-05-02 22:00:00|6280.9|6276.9|6280.6|6276.6|6282.2|6278.2|6280.5|6276.5|0
1619993100000|2021-05-02 22:05:00|6280.7|6276.7|6278.7|6274.7|6281.3|6277.3|6277.3|6273.3|0
1619993400000|2021-05-02 22:10:00|6278.6|6274.6|6276.9|6272.9|6279.6|6275.6|6276.6|6272.6|0
1619993700000|2021-05-02 22:15:00|6276.8|6272.8|6277.9|6273.9|6278.3|6274.3|6276.6|6272.6|0
1619994000000|2021-05-02 22:20:00|6278.3|6274.3|6279|6275|6279.3|6275.3|6277.9|6273.9|0
1619994300000|2021-05-02 22:25:00|6278.9|6274.9|6281|6277|6281.3|6277.3|6278.3|6274.3|0
1619994600000|2021-05-02 22:30:00|6281.1|6277.1|6281.6|6277.6|6281.6|6277.6|6281|6277|0
1619994900000|2021-05-02 22:35:00|6281.7|6277.7|6278|6274|6282.3|6278.3|6277.9|6273.9|0
1619995200000|2021-05-02 22:40:00|6278.1|6274.1|6278.3|6274.3|6279.9|6275.9|6277.9|6273.9|0
1619995500000|2021-05-02 22:45:00|6278.4|6274.4|6277.6|6273.6|6278.7|6274.7|6277.3|6273.3|0
1619995800000|2021-05-02 22:50:00|6277.9|6273.9|6277.6|6273.6|6277.9|6273.9|6276.6|6272.6|0
1619996100000|2021-05-02 22:55:00|6277.9|6273.9|6278.3|6274.3|6278.3|6274.3|6277.6|6273.6|0
1619996400000|2021-05-02 23:00:00|6278.4|6274.4|6278.3|6274.3|6278.6|6274.6|6278.3|6274.3|0
1619996700000|2021-05-02 23:05:00|6278.4|6274.4|6278.6|6274.6|6278.6|6274.6|6277.9|6273.9|0
1619997000000|2021-05-02 23:10:00|6278.7|6274.7|6279|6275|6279.6|6275.6|6278.6|6274.6|0
1619997300000|2021-05-02 23:15:00|6278.9|6274.9|6278.2|6275.2|6279.5|6276.5|6277.9|6274.6|0
1619997600000|2021-05-02 23:20:00|6278.3|6275.3|6278.9|6275.9|6279.1|6276.1|6278.2|6275.2|0
1619997900000|2021-05-02 23:25:00|6279|6276|6277.9|6274.9|6279|6276|6277.9|6274.9|0
1619998200000|2021-05-02 23:30:00|6278|6275|6279.1|6276.1|6279.1|6276.1|6277.9|6274.9|0
1619998500000|2021-05-02 23:35:00|6279|6276|6278.8|6275.8|6279|6276|6278.2|6275.2|0
1619998800000|2021-05-02 23:40:00|6279|6276|6279.1|6276.1|6279.1|6276.1|6278.8|6275.8|0
1619999100000|2021-05-02 23:45:00|6279.2|6276.2|6279.8|6276.8|6280.1|6277.1|6279.1|6276.1|0
1619999400000|2021-05-02 23:50:00|6279.9|6276.9|6279.1|6276.1|6280.1|6277.1|6279.1|6276.1|0
1619999700000|2021-05-02 23:55:00|6279.2|6276.2|6279.4|6276.4|6279.6|6276.6|6278.8|6275.8|0
1620000000000|2021-05-03 00:00:00|6279.5|6276.5|6279.8|6276.8|6280.1|6277.1|6278.8|6275.8|0
1620000300000|2021-05-03 00:05:00|6279.9|6276.9|6280.1|6277.1|6280.4|6277.4|6279.4|6276.4|0
1620000600000|2021-05-03 00:10:00|6279.9|6276.9|6284|6281|6284|6281|6279.9|6276.9|0
1620000900000|2021-05-03 00:15:00|6283.9|6280.9|6290.4|6287.4|6290.4|6287.4|6283.7|6280.7|0
1620001200000|2021-05-03 00:20:00|6290.5|6287.5|6289.1|6286.1|6290.6|6287.6|6289|6286|0
1620001500000|2021-05-03 00:25:00|6289.6|6286.6|6290.3|6287.3|6291.9|6288.9|6289.1|6286.1|0
1620001800000|2021-05-03 00:30:00|6290.8|6287.8|6293|6290|6293.7|6290.7|6290.8|6287.8|0
1620002100000|2021-05-03 00:35:00|6293.3|6290.3|6294.5|6291.5|6294.5|6291.5|6292.9|6289.9|0
1620002400000|2021-05-03 00:40:00|6294.4|6291.4|6295.9|6292.9|6295.9|6292.9|6293|6290|0
1620002700000|2021-05-03 00:45:00|6296|6293|6295.9|6292.9|6296|6293|6294.4|6291.4|0
1620003000000|2021-05-03 00:50:00|6295.7|6292.7|6296|6293|6296|6293|6294.5|6291.5|0
1620003300000|2021-05-03 00:55:00|6296.1|6293.1|6295.9|6292.9|6296.1|6293.1|6295.9|6292.9|0
1620003600000|2021-05-03 01:00:00|6296|6293|6294.4|6291.4|6296|6293|6294.3|6291.3|0
1620003900000|2021-05-03 01:05:00|6294.3|6291.3|6292.9|6289.9|6294.3|6291.3|6292.9|6289.9|0
1620004200000|2021-05-03 01:10:00|6293|6290|6293|6290|6294.4|6291.4|6292.9|6289.9|0
1620004500000|2021-05-03 01:15:00|6293.3|6290.3|6294.6|6291.6|6296.1|6293.1|6293|6290|0
1620004800000|2021-05-03 01:20:00|6294.8|6291.8|6294.5|6291.5|6296|6293|6292.9|6289.9|0
1620005100000|2021-05-03 01:25:00|6294.4|6291.4|6291.5|6288.5|6294.4|6291.4|6291.4|6288.4|0
1620005400000|2021-05-03 01:30:00|6290.9|6287.9|6286.4|6283.4|6290.9|6287.9|6286.4|6283.4|0
1620005700000|2021-05-03 01:35:00|6286.5|6283.5|6288|6285|6288|6285|6285|6282|0
1620006000000|2021-05-03 01:40:00|6287.7|6284.7|6285.2|6282.2|6287.7|6284.7|6285|6282|0
1620006300000|2021-05-03 01:45:00|6285.7|6282.7|6282.8|6279.8|6285.7|6282.7|6281.2|6278.2|0
1620006600000|2021-05-03 01:50:00|6282.7|6279.7|6282.8|6279.8|6282.9|6279.9|6281.3|6278.3|0
1620006900000|2021-05-03 01:55:00|6282.7|6279.7|6281.3|6278.3|6282.7|6279.7|6281.2|6278.2|0
1620007200000|2021-05-03 02:00:00|6281.2|6278.2|6279.7|6276.7|6281.3|6278.3|6278.1|6275.1|0
1620007500000|2021-05-03 02:05:00|6279.6|6276.6|6278.1|6275.1|6279.6|6276.6|6276.6|6273.6|0
1620007800000|2021-05-03 02:10:00|6278|6275|6278|6275|6278.1|6275.1|6276.5|6273.5|0
1620008100000|2021-05-03 02:15:00|6277.3|6274.3|6278|6275|6278.1|6275.1|6276.5|6273.5|0
1620008400000|2021-05-03 02:20:00|6278.1|6275.1|6281|6278|6281|6278|6278|6275|0
1620008700000|2021-05-03 02:25:00|6280.9|6277.9|6280.9|6277.9|6280.9|6277.9|6279.4|6276.4|0
1620009000000|2021-05-03 02:30:00|6281|6278|6280.9|6277.9|6282.4|6279.4|6280.9|6277.9|0
1620009300000|2021-05-03 02:35:00|6280.8|6277.8|6280.8|6277.8|6280.9|6277.9|6280.8|6277.8|0
1620009600000|2021-05-03 02:40:00|6280.9|6277.9|6279.4|6276.4|6280.9|6277.9|6279.4|6276.4|0
1620009900000|2021-05-03 02:45:00|6279.5|6276.5|6279.4|6276.4|6279.5|6276.5|6279.4|6276.4|0
1620010200000|2021-05-03 02:50:00|6278.7|6275.7|6278.1|6275.1|6279.6|6276.6|6278|6275|0
1620010500000|2021-05-03 02:55:00|6278.7|6275.7|6279.5|6276.5|6279.5|6276.5|6278.1|6275.1|0
1620010800000|2021-05-03 03:00:00|6279|6276|6283.4|6280.4|6283.5|6280.5|6279|6276|0
1620011100000|2021-05-03 03:05:00|6282|6279|6282|6279|6282.7|6279.7|6281.8|6278.8|0
1620011400000|2021-05-03 03:10:00|6281.9|6278.9|6283.4|6280.4|6283.4|6280.4|6281.9|6278.9|0
1620011700000|2021-05-03 03:15:00|6284|6281|6282.7|6279.7|6284.1|6281.1|6282.6|6279.6|0
1620012000000|2021-05-03 03:20:00|6283.2|6280.2|6281.1|6278.1|6284.1|6281.1|6281.1|6278.1|0
1620012300000|2021-05-03 03:25:00|6281.4|6278.4|6282.5|6279.5|6282.6|6279.6|6281.4|6278.4|0
1620012600000|2021-05-03 03:30:00|6282|6279|6282.6|6279.6|6282.6|6279.6|6281.1|6278.1|0
1620012900000|2021-05-03 03:35:00|6282.5|6279.5|6281.2|6278.2|6282.6|6279.6|6281.1|6278.1|0
1620013200000|2021-05-03 03:40:00|6281.1|6278.1|6282.7|6279.7|6282.7|6279.7|6281.1|6278.1|0
1620013500000|2021-05-03 03:45:00|6282.6|6279.6|6282.7|6279.7|6282.7|6279.7|6281.2|6278.2|0
1620013800000|2021-05-03 03:50:00|6282.6|6279.6|6284.1|6281.1|6284.1|6281.1|6281.9|6278.9|0
1620014100000|2021-05-03 03:55:00|6283.9|6280.9|6283.4|6280.4|6284.1|6281.1|6282.6|6279.6|0
1620014400000|2021-05-03 04:00:00|6283.7|6280.7|6282.6|6279.6|6284.1|6281.1|6282.5|6279.5|0
1620014700000|2021-05-03 04:05:00|6282.5|6279.5|6281.8|6278.8|6282.5|6279.5|6281|6278|0
1620015000000|2021-05-03 04:10:00|6282|6279|6279.7|6276.7|6282.5|6279.5|6279.6|6276.6|0
1620015600000|2021-05-03 04:20:00|6279.6|6276.6|6281.6|6278.6|6281.6|6278.6|6279.6|6276.6|0
1620015900000|2021-05-03 04:25:00|6281.5|6278.5|6281.5|6278.5|6281.7|6278.7|6280.9|6277.9|0
1620016200000|2021-05-03 04:30:00|6280.9|6277.9|6280.1|6277.1|6280.9|6277.9|6280.1|6277.1|0
1620016500000|2021-05-03 04:35:00|6280.2|6277.2|6280.1|6277.1|6280.2|6277.2|6280.1|6277.1|0
1620016800000|2021-05-03 04:40:00|6280.2|6277.2|6281.6|6278.6|6281.6|6278.6|6280.1|6277.1|0
1620017100000|2021-05-03 04:45:00|6281.5|6278.5|6281.8|6278.8|6281.8|6278.8|6281.5|6278.5|0
1620017400000|2021-05-03 04:50:00|6282.1|6279.1|6284.7|6281.7|6284.7|6281.7|6282.1|6279.1|0
1620017700000|2021-05-03 04:55:00|6284.8|6281.8|6286.3|6283.3|6286.3|6283.3|6284.8|6281.8|0
1620018000000|2021-05-03 05:00:00|6286.2|6283.2|6284.7|6281.7|6286.3|6283.3|6284.7|6281.7|0
1620018300000|2021-05-03 05:05:00|6284.1|6281.1|6284.7|6281.7|6284.7|6281.7|6283.3|6280.3|0
1620018600000|2021-05-03 05:10:00|6284.6|6281.6|6284.6|6281.6|6284.6|6281.6|6283.2|6280.2|0
1620018900000|2021-05-03 05:15:00|6284.7|6281.7|6284.6|6281.6|6284.7|6281.7|6284.6|6281.6|0
1620019200000|2021-05-03 05:20:00|6284.7|6281.7|6285.3|6282.3|6286.1|6283.1|6284.6|6281.6|0
1620019500000|2021-05-03 05:25:00|6285.6|6282.6|6286|6283|6286.1|6283.1|6284.6|6281.6|0
1620019800000|2021-05-03 05:30:00|6285.5|6282.5|6283.1|6280.1|6285.5|6282.5|6283|6280|0
1620020100000|2021-05-03 05:35:00|6283|6280|6281.5|6278.5|6283.1|6280.1|6281.5|6278.5|0
1620020400000|2021-05-03 05:40:00|6281.6|6278.6|6281.6|6278.6|6283|6280|6281.5|6278.5|0
1620020700000|2021-05-03 05:45:00|6281.7|6278.7|6283.2|6280.2|6283.2|6280.2|6281.6|6278.6|0
1620021000000|2021-05-03 05:50:00|6283.1|6280.1|6281.7|6278.7|6283.1|6280.1|6281.7|6278.7|0
1620021300000|2021-05-03 05:55:00|6281.8|6278.8|6280.3|6277.3|6281.8|6278.8|6280.3|6277.3|0
1620021600000|2021-05-03 06:00:00|6280.6|6277.6|6271.6|6269.6|6281.2|6277.7|6271.3|6269.3|330
1620021900000|2021-05-03 06:05:00|6272.1|6270.1|6276.3|6274.3|6276.6|6274.6|6271.6|6269.6|163
1620022200000|2021-05-03 06:10:00|6276.6|6274.6|6273.3|6271.3|6276.6|6274.6|6273.1|6271.1|88
1620022500000|2021-05-03 06:15:00|6273.6|6271.6|6272.1|6270.1|6273.6|6271.6|6270.8|6268.8|94
1620022800000|2021-05-03 06:20:00|6272.3|6270.3|6275.6|6273.6|6275.6|6273.6|6272.3|6270.3|112
1620023100000|2021-05-03 06:25:00|6275.1|6273.1|6277.8|6275.8|6277.8|6275.8|6275.1|6273.1|75
1620023400000|2021-05-03 06:30:00|6277.6|6275.6|6277.1|6275.1|6278.1|6276.1|6276.3|6274.3|52
1620023700000|2021-05-03 06:35:00|6276.8|6274.8|6274.3|6272.3|6277.1|6275.1|6274.3|6272.3|47
1620024000000|2021-05-03 06:40:00|6274.1|6272.1|6278.3|6276.3|6278.6|6276.6|6274.1|6272.1|50
1620024300000|2021-05-03 06:45:00|6278.6|6276.6|6280.3|6278.3|6281.6|6279.6|6278.6|6276.6|71
1620024600000|2021-05-03 06:50:00|6280.6|6278.6|6281.6|6279.6|6281.6|6279.6|6280.1|6278.1|81
1620024900000|2021-05-03 06:55:00|6282.1|6280.1|6283.6|6281.6|6283.6|6281.6|6280.1|6278.1|303
1620025200000|2021-05-03 07:00:00|6283.3|6281.3|6283.8|6282.8|6288.6|6287.6|6282.1|6281.1|1202
1620025500000|2021-05-03 07:05:00|6283.3|6282.3|6291.1|6290.1|6292.3|6291.3|6280.6|6279.6|583
1620025800000|2021-05-03 07:10:00|6290.6|6289.6|6286.3|6285.3|6291.8|6290.8|6283.1|6282.1|807
1620026100000|2021-05-03 07:15:00|6286.1|6285.1|6292.3|6291.3|6292.6|6291.6|6285.6|6284.6|442
1620026400000|2021-05-03 07:20:00|6292.6|6291.6|6309.3|6308.3|6309.6|6308.6|6290.6|6289.6|1021
1620026700000|2021-05-03 07:25:00|6309.6|6308.6|6308.6|6307.6|6312.3|6311.3|6304.6|6303.6|1202
1620027000000|2021-05-03 07:30:00|6309.1|6308.1|6307.8|6306.8|6315.1|6314.1|6307.3|6306.3|699
1620027300000|2021-05-03 07:35:00|6308.1|6307.1|6306.3|6305.3|6309.8|6308.8|6306.1|6305.1|462
1620027600000|2021-05-03 07:40:00|6305.7|6304.7|6303.7|6302.7|6308.5|6307.5|6303.5|6302.5|408
1620027900000|2021-05-03 07:45:00|6303.5|6302.5|6311|6310|6312.5|6311.5|6303.5|6302.5|417
1620028200000|2021-05-03 07:50:00|6311.2|6310.2|6312.7|6311.7|6313|6312|6306.7|6305.7|377
1620028500000|2021-05-03 07:55:00|6312.5|6311.5|6310.5|6309.5|6313.5|6312.5|6310.2|6309.2|275
1620028800000|2021-05-03 08:00:00|6310.7|6309.7|6304.7|6303.7|6312|6311|6304.5|6303.5|283
1620029100000|2021-05-03 08:05:00|6305|6304|6305.5|6304.5|6307.7|6306.7|6304.5|6303.5|151
1620029400000|2021-05-03 08:10:00|6306|6305|6304.5|6303.5|6308.5|6307.5|6302.7|6301.7|229
1620029700000|2021-05-03 08:15:00|6304.7|6303.7|6305|6304|6306.2|6305.2|6304|6303|140
1620030000000|2021-05-03 08:20:00|6305.2|6304.2|6302|6301|6305.2|6304.2|6301|6300|151
1620030300000|2021-05-03 08:25:00|6301.7|6300.7|6301.2|6300.2|6302.5|6301.5|6300|6299|158
1620030600000|2021-05-03 08:30:00|6301|6300|6298.7|6297.7|6301.7|6300.7|6298.7|6297.7|148
1620030900000|2021-05-03 08:35:00|6298.5|6297.5|6294.2|6293.2|6299|6298|6294.2|6293.2|132
1620031200000|2021-05-03 08:40:00|6294|6293|6291.2|6290.2|6294|6293|6289.7|6288.7|219
1620031500000|2021-05-03 08:45:00|6291.5|6290.5|6293.5|6292.5|6295.5|6294.5|6290.5|6289.5|233
1620031800000|2021-05-03 08:50:00|6293.2|6292.2|6291|6290|6293.5|6292.5|6289|6288|212
1620032100000|2021-05-03 08:55:00|6291.2|6290.2|6290.5|6289.5|6291.7|6290.7|6289.2|6288.2|159
1620032400000|2021-05-03 09:00:00|6290.7|6289.7|6288.5|6287.5|6291|6290|6287.5|6286.5|197
1620032700000|2021-05-03 09:05:00|6288.2|6287.2|6283.5|6282.5|6288.2|6287.2|6280.5|6279.5|454
1620033000000|2021-05-03 09:10:00|6283.2|6282.2|6278.7|6277.7|6283.5|6282.5|6278|6277|309
1620033300000|2021-05-03 09:15:00|6279|6278|6276.7|6275.7|6279|6278|6274.7|6273.7|373
1620033600000|2021-05-03 09:20:00|6277|6276|6273.2|6272.2|6278.5|6277.5|6271.5|6270.5|253
1620033900000|2021-05-03 09:25:00|6273.5|6272.5|6266|6265|6273.7|6272.7|6265|6264|281
1620034200000|2021-05-03 09:30:00|6265.5|6264.5|6256.2|6255.2|6265.5|6264.5|6254|6253|552
1620034500000|2021-05-03 09:35:00|6256|6255|6256.5|6255.5|6260.5|6259.5|6255|6254|430
1620034800000|2021-05-03 09:40:00|6256.7|6255.7|6253.2|6252.2|6257|6256|6252|6251|289
1620035100000|2021-05-03 09:45:00|6253.5|6252.5|6260.2|6259.2|6261|6260|6253|6252|368
1620035400000|2021-05-03 09:50:00|6260|6259|6264.7|6263.7|6264.7|6263.7|6258.2|6257.2|315
1620035700000|2021-05-03 09:55:00|6265|6264|6272|6271|6272|6271|6264.7|6263.7|325
1620036000000|2021-05-03 10:00:00|6271.7|6270.7|6269|6268|6272|6271|6268.7|6267.7|247
1620036300000|2021-05-03 10:05:00|6269.2|6268.2|6267|6266|6270.7|6269.7|6267|6266|282
1620036600000|2021-05-03 10:10:00|6267.2|6266.2|6270.7|6269.7|6271|6270|6267.2|6266.2|166
1620036900000|2021-05-03 10:15:00|6271|6270|6274.5|6273.5|6275.2|6274.2|6270.5|6269.5|196
1620037200000|2021-05-03 10:20:00|6274.2|6273.2|6278|6277|6278.2|6277.2|6274|6273|198
1620037500000|2021-05-03 10:25:00|6278.2|6277.2|6277.2|6276.2|6278.2|6277.2|6276.7|6275.7|93
1620037800000|2021-05-03 10:30:00|6277.5|6276.5|6284.2|6283.2|6285.5|6284.5|6277.2|6276.2|349
1620038100000|2021-05-03 10:35:00|6284.5|6283.5|6291.5|6290.5|6291.5|6290.5|6284|6283|404
1620038400000|2021-05-03 10:40:00|6291.2|6290.2|6297.5|6296.5|6298|6297|6291.2|6290.2|313
1620038700000|2021-05-03 10:45:00|6297.7|6296.7|6298.5|6297.5|6299|6298|6295.7|6294.7|321
1620039000000|2021-05-03 10:50:00|6298.7|6297.7|6297.2|6296.2|6299|6298|6296.7|6295.7|195
1620039300000|2021-05-03 10:55:00|6297|6296|6296.2|6295.2|6297.5|6296.5|6295.5|6294.5|175
1620039600000|2021-05-03 11:00:00|6296.5|6295.5|6299.5|6298.5|6300.5|6299.5|6296.2|6295.2|203
1620039900000|2021-05-03 11:05:00|6299.7|6298.7|6299.7|6298.7|6300.7|6299.7|6297.5|6296.5|162
1620040200000|2021-05-03 11:10:00|6300|6299|6301|6300|6301|6300|6299.5|6298.5|106
1620040500000|2021-05-03 11:15:00|6300.7|6299.7|6303.5|6302.5|6304.2|6303.2|6299.5|6298.5|209
1620040800000|2021-05-03 11:20:00|6303.7|6302.7|6306.5|6305.5|6306.5|6305.5|6303|6302|173
1620041100000|2021-05-03 11:25:00|6306.2|6305.2|6311.5|6310.5|6314|6313|6305|6304|442
1620041400000|2021-05-03 11:30:00|6311.7|6310.7|6312.2|6311.2|6315.2|6314.2|6311.7|6310.7|327
1620041700000|2021-05-03 11:35:00|6312.5|6311.5|6310.5|6309.5|6313.7|6312.7|6310.5|6309.5|204
1620042000000|2021-05-03 11:40:00|6311|6310|6304.5|6303.5|6311|6310|6304|6303|291
1620042300000|2021-05-03 11:45:00|6305|6304|6307|6306|6308.5|6307.5|6304|6303|109
1620042600000|2021-05-03 11:50:00|6307.2|6306.2|6311.5|6310.5|6312.5|6311.5|6306.5|6305.5|168
1620042900000|2021-05-03 11:55:00|6311.2|6310.2|6308.7|6307.7|6312|6311|6308.7|6307.7|159
1620043200000|2021-05-03 12:00:00|6308.5|6307.5|6310|6309|6310|6309|6307.7|6306.7|85
1620043500000|2021-05-03 12:05:00|6309.7|6308.7|6308.7|6307.7|6311.5|6310.5|6308.5|6307.5|204
1620043800000|2021-05-03 12:10:00|6309|6308|6308.5|6307.5|6310.2|6309.2|6308.5|6307.5|107
1620044100000|2021-05-03 12:15:00|6308.2|6307.2|6309|6308|6309.5|6308.5|6307.5|6306.5|186
1620044400000|2021-05-03 12:20:00|6309.2|6308.2|6308|6307|6312|6311|6307.5|6306.5|113
1620044700000|2021-05-03 12:25:00|6307.7|6306.7|6305|6304|6308.7|6307.7|6304.7|6303.7|146
1620045000000|2021-05-03 12:30:00|6305.2|6304.2|6302|6301|6305.2|6304.2|6301|6300|156
1620045300000|2021-05-03 12:35:00|6301.7|6300.7|6301.7|6300.7|6302|6301|6298.5|6297.5|230
1620045600000|2021-05-03 12:40:00|6302|6301|6303|6302|6303.2|6302.2|6300|6299|121
1620045900000|2021-05-03 12:45:00|6302.7|6301.7|6301.2|6300.2|6303|6302|6301|6300|113
1620046200000|2021-05-03 12:50:00|6301.5|6300.5|6300.2|6299.2|6304.5|6303.5|6299.7|6298.7|196
1620046500000|2021-05-03 12:55:00|6300|6299|6299.7|6298.7|6300.7|6299.7|6298|6297|84
1620046800000|2021-05-03 13:00:00|6299.5|6298.5|6302.2|6301.2|6304|6303|6299.5|6298.5|127
1620047100000|2021-05-03 13:05:00|6302|6301|6298|6297|6302|6301|6298|6297|154
1620047400000|2021-05-03 13:10:00|6298.2|6297.2|6300.2|6299.2|6300.5|6299.5|6298.2|6297.2|99
1620047700000|2021-05-03 13:15:00|6300|6299|6302|6301|6303.2|6302.2|6300|6299|140
1620048000000|2021-05-03 13:20:00|6301.7|6300.7|6302.5|6301.5|6303|6302|6301.2|6300.2|92
1620048300000|2021-05-03 13:25:00|6302.7|6301.7|6304.2|6303.2|6304.5|6303.5|6301.5|6300.5|202
1620048600000|2021-05-03 13:30:00|6304|6303|6301.5|6300.5|6306.5|6305.5|6298.7|6297.7|428
1620048900000|2021-05-03 13:35:00|6301.2|6300.2|6300.7|6299.7|6303.5|6302.5|6300.2|6299.2|286
1620049200000|2021-05-03 13:40:00|6301|6300|6301.7|6300.7|6304.5|6303.5|6300.5|6299.5|174
1620049500000|2021-05-03 13:45:00|6302|6301|6306.7|6305.7|6306.7|6305.7|6300|6299|256
1620049800000|2021-05-03 13:50:00|6307|6306|6306|6305|6308.2|6307.2|6304|6303|168
1620050100000|2021-05-03 13:55:00|6305.7|6304.7|6306|6305|6308.2|6307.2|6305.7|6304.7|220
1620050400000|2021-05-03 14:00:00|6305.7|6304.7|6300.7|6299.7|6305.7|6304.7|6298.7|6297.7|545
1620050700000|2021-05-03 14:05:00|6300.5|6299.5|6303.2|6302.2|6306.5|6305.5|6299|6298|309
1620051000000|2021-05-03 14:10:00|6303.1|6302.1|6298.6|6297.6|6303.9|6302.9|6298.4|6297.4|366
1620051300000|2021-05-03 14:15:00|6298.9|6297.9|6299.9|6298.9|6303.1|6302.1|6298.9|6297.9|361
1620051600000|2021-05-03 14:20:00|6300.4|6299.4|6296.4|6295.4|6300.9|6299.9|6296.4|6295.4|361
1620051900000|2021-05-03 14:25:00|6296.1|6295.1|6294.1|6293.1|6298.9|6297.9|6292.6|6291.6|572
1620052200000|2021-05-03 14:30:00|6294.4|6293.4|6298.4|6297.4|6298.9|6297.9|6293.4|6292.4|188
1620052500000|2021-05-03 14:35:00|6298.6|6297.6|6299.1|6298.1|6302.6|6301.6|6297.6|6296.6|407
1620052800000|2021-05-03 14:40:00|6298.9|6297.9|6302.4|6301.4|6303.9|6302.9|6298.9|6297.9|237
1620053100000|2021-05-03 14:45:00|6302.1|6301.1|6303.4|6302.4|6305.1|6304.1|6301.9|6300.9|185
1620053400000|2021-05-03 14:50:00|6303.1|6302.1|6299.9|6298.9|6304.4|6303.4|6297.9|6296.9|282
1620053700000|2021-05-03 14:55:00|6300.1|6299.1|6300.1|6299.1|6300.6|6299.6|6298.4|6297.4|128
1620054000000|2021-05-03 15:00:00|6299.9|6298.9|6297.1|6296.1|6300.6|6299.6|6296.9|6295.9|176
1620054300000|2021-05-03 15:05:00|6297.4|6296.4|6301.6|6300.6|6301.6|6300.6|6295.9|6294.9|183
1620054600000|2021-05-03 15:10:00|6301.4|6300.4|6301.4|6300.4|6301.9|6300.9|6298.4|6297.4|262
1620054900000|2021-05-03 15:15:00|6301.1|6300.1|6301.4|6300.4|6302.4|6301.4|6300.4|6299.4|206
1620055200000|2021-05-03 15:20:00|6301.6|6300.6|6302.6|6301.6|6303.4|6302.4|6300.9|6299.9|396
1620055500000|2021-05-03 15:25:00|6302.9|6301.9|6299.9|6298.9|6302.9|6301.9|6298.4|6297.4|939
1620055800000|2021-05-03 15:30:00|6296.9|6294.9|6302.6|6300.6|6303.4|6301.4|6295.9|6293.9|1196
1620056100000|2021-05-03 15:35:00|6303.1|6301.1|6308.4|6306.4|6308.9|6306.9|6303.1|6301.1|760
1620056400000|2021-05-03 15:40:00|6308.6|6306.6|6309.9|6307.9|6309.9|6307.9|6307.6|6305.6|2473
1620056700000|2021-05-03 15:45:00|6309.6|6307.6|6308.1|6306.1|6309.9|6307.9|6307.9|6305.9|69
1620057000000|2021-05-03 15:50:00|6308.4|6306.4|6306.4|6304.4|6308.4|6306.4|6306.1|6304.1|126
1620057300000|2021-05-03 15:55:00|6306.1|6304.1|6308.4|6306.4|6308.9|6306.9|6306.1|6304.1|93
1620057600000|2021-05-03 16:00:00|6308.1|6306.1|6308.4|6306.4|6308.6|6306.6|6307.6|6305.6|44
1620057900000|2021-05-03 16:05:00|6307.9|6305.9|6307.9|6305.9|6308.4|6306.4|6307.4|6305.4|38
1620058200000|2021-05-03 16:10:00|6307.6|6305.6|6308.1|6306.1|6308.4|6306.4|6306.6|6304.6|53
1620058500000|2021-05-03 16:15:00|6307.9|6305.9|6309.9|6307.9|6310.9|6308.9|6307.9|6305.9|107
1620058800000|2021-05-03 16:20:00|6309.6|6307.6|6309.9|6307.9|6310.4|6308.4|6308.4|6306.4|37
1620059100000|2021-05-03 16:25:00|6309.6|6307.6|6311.1|6309.1|6311.4|6309.4|6309.1|6307.1|118
1620059400000|2021-05-03 16:30:00|6310.9|6308.9|6308.9|6306.9|6311.1|6309.1|6307.4|6305.4|46
1620059700000|2021-05-03 16:35:00|6308.6|6306.6|6308.6|6306.6|6309.4|6307.4|6307.6|6305.6|49
1620060000000|2021-05-03 16:40:00|6308.9|6306.9|6308.1|6306.1|6309.4|6307.4|6307.9|6305.9|34
1620060300000|2021-05-03 16:45:00|6307.9|6305.9|6308.9|6306.9|6309.4|6307.4|6307.9|6305.9|53
1620060600000|2021-05-03 16:50:00|6309.4|6307.4|6310.9|6308.9|6310.9|6308.9|6308.1|6306.1|39
1620060900000|2021-05-03 16:55:00|6310.6|6308.6|6309.6|6307.6|6311.9|6309.9|6309.6|6307.6|38
1620061200000|2021-05-03 17:00:00|6309.4|6307.4|6309.9|6307.9|6311.1|6309.1|6309.4|6307.4|19
1620061500000|2021-05-03 17:05:00|6310.1|6308.1|6310.4|6308.4|6311.4|6309.4|6309.9|6307.9|37
1620061800000|2021-05-03 17:10:00|6310.1|6308.1|6311.1|6309.1|6311.4|6309.4|6309.6|6307.6|26
1620062100000|2021-05-03 17:15:00|6310.9|6308.9|6311.4|6309.4|6311.9|6309.9|6310.1|6308.1|16
1620062400000|2021-05-03 17:20:00|6311.6|6309.6|6308.9|6306.9|6312.4|6310.4|6308.9|6306.9|36
1620062700000|2021-05-03 17:25:00|6308.6|6306.6|6309.1|6307.1|6309.9|6307.9|6308.4|6306.4|27
1620063000000|2021-05-03 17:30:00|6308.9|6306.9|6308.9|6306.9|6309.4|6307.4|6307.9|6305.9|22
1620063300000|2021-05-03 17:35:00|6309.1|6307.1|6309.1|6307.1|6309.4|6307.4|6308.4|6306.4|13
1620063600000|2021-05-03 17:40:00|6309.4|6307.4|6308.4|6306.4|6309.9|6307.9|6308.4|6306.4|44
1620063900000|2021-05-03 17:45:00|6308.6|6306.6|6307.6|6305.6|6309.1|6307.1|6307.6|6305.6|21
1620064200000|2021-05-03 17:50:00|6307.4|6305.4|6308.4|6306.4|6308.4|6306.4|6307.4|6305.4|6
1620064500000|2021-05-03 17:55:00|6308.6|6306.6|6309.4|6307.4|6309.4|6307.4|6308.4|6306.4|9
1620064800000|2021-05-03 18:00:00|6309.6|6307.6|6309.4|6307.4|6309.9|6307.9|6309.1|6307.1|10
1620065100000|2021-05-03 18:05:00|6309.9|6307.9|6310.4|6308.4|6310.6|6308.6|6309.4|6307.4|85
1620065400000|2021-05-03 18:10:00|6309.9|6307.9|6310.9|6308.9|6310.9|6308.9|6309.9|6307.9|16
1620065700000|2021-05-03 18:15:00|6310.6|6308.6|6311.6|6309.6|6311.9|6309.9|6310.1|6308.1|27
1620066000000|2021-05-03 18:20:00|6311.9|6309.9|6312.1|6310.1|6312.4|6310.4|6310.9|6308.9|45
1620066300000|2021-05-03 18:25:00|6312.4|6310.4|6313.4|6311.4|6314.4|6312.4|6312.4|6310.4|20
1620066600000|2021-05-03 18:30:00|6313.6|6311.6|6314.9|6312.9|6315.9|6313.9|6313.6|6311.6|43
1620066900000|2021-05-03 18:35:00|6315.1|6313.1|6313.4|6311.4|6315.1|6313.1|6313.4|6311.4|16
1620067200000|2021-05-03 18:40:00|6313.6|6311.6|6314.9|6312.9|6314.9|6312.9|6313.4|6311.4|15
1620067500000|2021-05-03 18:45:00|6315.4|6313.4|6316.4|6314.4|6316.6|6314.6|6315.1|6313.1|30
1620067800000|2021-05-03 18:50:00|6316.6|6314.6|6318.4|6316.4|6318.9|6316.9|6316.6|6314.6|52
1620068100000|2021-05-03 18:55:00|6318.6|6316.6|6318.4|6316.4|6318.9|6316.9|6317.4|6315.4|29
1620068400000|2021-05-03 19:00:00|6318.1|6316.1|6316.4|6314.4|6318.1|6316.1|6315.6|6313.6|43
1620068700000|2021-05-03 19:05:00|6316.6|6314.6|6316.4|6314.4|6317.1|6315.1|6314.9|6312.9|43
1620069000000|2021-05-03 19:10:00|6316.1|6314.1|6315.4|6313.4|6316.4|6314.4|6315.1|6313.1|32
1620069300000|2021-05-03 19:15:00|6315.1|6313.1|6313.4|6311.4|6315.1|6313.1|6312.9|6310.9|64
1620069600000|2021-05-03 19:20:00|6313.1|6311.1|6313.1|6311.1|6313.9|6311.9|6312.9|6310.9|19
1620069900000|2021-05-03 19:25:00|6313.4|6311.4|6313.4|6311.4|6313.9|6311.9|6312.9|6310.9|10
1620070200000|2021-05-03 19:30:00|6313.6|6311.6|6312.1|6310.1|6313.9|6311.9|6310.9|6308.9|86
1620070500000|2021-05-03 19:35:00|6312.4|6310.4|6311.6|6309.6|6312.6|6310.6|6311.4|6309.4|11
1620070800000|2021-05-03 19:40:00|6311.9|6309.9|6312.1|6310.1|6312.6|6310.6|6311.9|6309.9|12
1620071100000|2021-05-03 19:45:00|6312.4|6310.4|6312.9|6310.9|6312.9|6310.9|6312.4|6310.4|23
1620071400000|2021-05-03 19:50:00|6312.6|6310.6|6309.6|6307.6|6312.9|6310.9|6308.9|6306.9|125
1620071700000|2021-05-03 19:55:00|6309.9|6307.9|6315.6|6313.6|6315.9|6313.9|6308.9|6306.9|168
1620072000000|2021-05-03 20:00:00|6316.4|6312.4|6316.6|6312.6|6317|6313|6315.4|6311.4|0
1620072300000|2021-05-03 20:05:00|6316.3|6312.3|6314.9|6310.9|6316.3|6312.3|6314.9|6310.9|0
1620072600000|2021-05-03 20:10:00|6314.7|6310.7|6311.8|6307.8|6314.7|6310.7|6311.1|6307.1|0
1620072900000|2021-05-03 20:15:00|6311.9|6307.9|6312.4|6308.4|6312.4|6308.4|6311.8|6307.8|0
1620073200000|2021-05-03 20:20:00|6312.3|6308.3|6312.1|6308.1|6312.5|6308.5|6312|6308|0
1620073500000|2021-05-03 20:25:00|6312.2|6308.2|6312|6308|6312.2|6308.2|6311.8|6307.8|0
1620073800000|2021-05-03 20:30:00|6311.8|6307.8|6312.5|6308.5|6313.5|6309.5|6311.3|6307.3|0
1620074100000|2021-05-03 20:35:00|6312.9|6308.9|6312.5|6308.5|6313.3|6309.3|6312.2|6308.2|0
1620074400000|2021-05-03 20:40:00|6312.6|6308.6|6313.3|6309.3|6313.3|6309.3|6312.5|6308.5|0
1620074700000|2021-05-03 20:45:00|6313.4|6309.4|6313.9|6309.9|6313.9|6309.9|6313.3|6309.3|0
1620075000000|2021-05-03 20:50:00|6313.6|6309.6|6313.5|6309.5|6313.9|6309.9|6312.9|6308.9|0
1620075300000|2021-05-03 20:55:00|6313.2|6309.2|6313.2|6309.2|6314.2|6310.2|6312.1|6308.1|0
1620075600000|2021-05-03 21:00:00|6313.1|6309.1|6312.2|6308.2|6313.3|6309.3|6312.2|6308.2|0
1620075900000|2021-05-03 21:05:00|6312.9|6308.9|6312.6|6308.6|6312.9|6308.9|6311.3|6307.3|0
1620076200000|2021-05-03 21:10:00|6312.5|6308.5|6312.5|6308.5|6312.8|6308.8|6312.5|6308.5|0
1620076500000|2021-05-03 21:15:00|6312.7|6308.7|6312.5|6308.5|6312.8|6308.8|6312.5|6308.5|0
1620076800000|2021-05-03 21:20:00|6312.7|6308.7|6312.7|6308.7|6312.9|6308.9|6312.4|6308.4|0
1620077100000|2021-05-03 21:25:00|6312.8|6308.8|6312.6|6308.6|6312.9|6308.9|6312.5|6308.5|0
1620077700000|2021-05-03 21:35:00|6312.4|6308.4|6312.3|6308.3|6312.4|6308.4|6312.3|6308.3|0
1620078000000|2021-05-03 21:40:00|6312.6|6308.6|6312.6|6308.6|6312.6|6308.6|6312.6|6308.6|0
1620078300000|2021-05-03 21:45:00|6312.3|6308.3|6312.2|6308.2|6312.3|6308.3|6312|6308|0
1620078600000|2021-05-03 21:50:00|6312.3|6308.3|6312.4|6308.4|6312.4|6308.4|6312.3|6308.3|0
1620078900000|2021-05-03 21:55:00|6312.5|6308.5|6312.5|6308.5|6312.5|6308.5|6312.4|6308.4|0
1620079200000|2021-05-03 22:00:00|6312.7|6308.7|6312.7|6308.7|6315.3|6311.3|6312|6308|0
1620079500000|2021-05-03 22:05:00|6312.8|6308.8|6313|6309|6314|6310|6312.7|6308.7|0
1620079800000|2021-05-03 22:10:00|6312.7|6308.7|6313|6309|6313.4|6309.4|6312|6308|0
1620080100000|2021-05-03 22:15:00|6312.7|6308.7|6313.1|6309.1|6313.4|6309.4|6312|6308|0
1620080400000|2021-05-03 22:20:00|6313.2|6309.2|6312.7|6308.7|6313.4|6309.4|6312.7|6308.7|0
1620080700000|2021-05-03 22:25:00|6312.6|6308.6|6312.7|6308.7|6313.1|6309.1|6312.4|6308.4|0
1620081000000|2021-05-03 22:30:00|6312.8|6308.8|6313.4|6309.4|6313.7|6309.7|6312.7|6308.7|0
1620081300000|2021-05-03 22:35:00|6313.3|6309.3|6312.4|6308.4|6313.3|6309.3|6312|6308|0
1620081600000|2021-05-03 22:40:00|6312.5|6308.5|6312.7|6308.7|6312.7|6308.7|6312.4|6308.4|0
1620081900000|2021-05-03 22:45:00|6312.8|6308.8|6313|6309|6313|6309|6312.7|6308.7|0
1620082200000|2021-05-03 22:50:00|6312.9|6308.9|6313.4|6309.4|6313.7|6309.7|6312.7|6308.7|0
1620082500000|2021-05-03 22:55:00|6313.3|6309.3|6312.7|6308.7|6313.3|6309.3|6312.6|6308.6|0
1620082800000|2021-05-03 23:00:00|6312.8|6308.8|6312.7|6308.7|6312.9|6308.9|6312.7|6308.7|0
1620083100000|2021-05-03 23:05:00|6312.4|6308.4|6311|6307|6312.4|6308.4|6310.1|6306.1|0
1620083400000|2021-05-03 23:10:00|6311.2|6307.2|6307.5|6303.5|6311.3|6307.3|6307.2|6303.2|0
1620083700000|2021-05-03 23:15:00|6307|6304|6306.4|6303.4|6307|6304|6304.7|6301.7|0
1620084000000|2021-05-03 23:20:00|6306.1|6303.1|6303.5|6300.5|6306.1|6303.1|6302.5|6299.5|0
1620084300000|2021-05-03 23:25:00|6303.9|6300.9|6304.3|6301.3|6304.6|6301.6|6302.8|6299.8|0
1620084600000|2021-05-03 23:30:00|6304.2|6301.2|6304|6301|6304.2|6301.2|6302.6|6299.6|0
1620084900000|2021-05-03 23:35:00|6303.9|6300.9|6305|6302|6305|6302|6303.7|6300.7|0
1620085200000|2021-05-03 23:40:00|6304.9|6301.9|6304.4|6301.4|6304.9|6301.9|6304.3|6301.3|0
1620085500000|2021-05-03 23:45:00|6304.3|6301.3|6304|6301|6304.7|6301.7|6304|6301|0
1620085800000|2021-05-03 23:50:00|6304.1|6301.1|6303|6300|6304.3|6301.3|6303|6300|0
1620086100000|2021-05-03 23:55:00|6302.9|6299.9|6303.7|6300.7|6303.9|6300.9|6302.8|6299.8|0
1620086400000|2021-05-04 00:00:00|6303.6|6300.6|6305|6302|6306.1|6303.1|6303|6300|0
1620086700000|2021-05-04 00:05:00|6304.7|6301.7|6301.8|6298.8|6305|6302|6300.7|6297.7|0
1620087000000|2021-05-04 00:10:00|6301.9|6298.9|6303.7|6300.7|6304.3|6301.3|6301.8|6298.8|0
1620087300000|2021-05-04 00:15:00|6303.6|6300.6|6302.2|6299.2|6305.7|6302.7|6301.5|6298.5|0
1620087600000|2021-05-04 00:20:00|6302.5|6299.5|6300|6297|6302.9|6299.9|6299.9|6296.9|0
1620087900000|2021-05-04 00:25:00|6300.3|6297.3|6296.8|6293.8|6301.5|6298.5|6296.6|6293.6|0
1620088200000|2021-05-04 00:30:00|6296.9|6293.9|6296.8|6293.8|6298.3|6295.3|6296.8|6293.8|0
1620088500000|2021-05-04 00:35:00|6296.9|6293.9|6299.8|6296.8|6299.9|6296.9|6296.8|6293.8|0
1620088800000|2021-05-04 00:40:00|6299.9|6296.9|6299.8|6296.8|6299.9|6296.9|6299.8|6296.8|0
1620089100000|2021-05-04 00:45:00|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|6298.4|6295.4|0
1620089400000|2021-05-04 00:50:00|6299.8|6296.8|6298.5|6295.5|6299.9|6296.9|6298.4|6295.4|0
1620089700000|2021-05-04 00:55:00|6298.7|6295.7|6298.5|6295.5|6299.9|6296.9|6298.4|6295.4|0
1620090000000|2021-05-04 01:00:00|6298.4|6295.4|6298.4|6295.4|6298.5|6295.5|6296.9|6293.9|0
1620090300000|2021-05-04 01:05:00|6298.6|6295.6|6297.1|6294.1|6298.7|6295.7|6297.1|6294.1|0
1620090600000|2021-05-04 01:10:00|6297.2|6294.2|6297.1|6294.1|6298.6|6295.6|6295.6|6292.6|0
1620090900000|2021-05-04 01:15:00|6296.8|6293.8|6295.5|6292.5|6297.1|6294.1|6295.5|6292.5|0
1620091200000|2021-05-04 01:20:00|6295|6292|6291.1|6288.1|6295|6292|6291.1|6288.1|0
1620091500000|2021-05-04 01:25:00|6291|6288|6291.9|6288.9|6292.6|6289.6|6289.6|6286.6|0
1620091800000|2021-05-04 01:30:00|6291.6|6288.6|6295.6|6292.6|6295.6|6292.6|6291.1|6288.1|0
1620092100000|2021-05-04 01:35:00|6295.3|6292.3|6292.7|6289.7|6295.3|6292.3|6292.7|6289.7|0
1620092400000|2021-05-04 01:40:00|6293|6290|6291.2|6288.2|6293.4|6290.4|6290.4|6287.4|0
1620092700000|2021-05-04 01:45:00|6290.9|6287.9|6292.3|6289.3|6292.7|6289.7|6289.7|6286.7|0
1620093000000|2021-05-04 01:50:00|6291.9|6288.9|6291.5|6288.5|6292.6|6289.6|6291.2|6288.2|0
1620093300000|2021-05-04 01:55:00|6291.4|6288.4|6291.4|6288.4|6291.5|6288.5|6290|6287|0
1620093600000|2021-05-04 02:00:00|6290.9|6287.9|6292.2|6289.2|6292.9|6289.9|6289.9|6286.9|0
1620093900000|2021-05-04 02:05:00|6291.9|6288.9|6291.5|6288.5|6293|6290|6291.4|6288.4|0
1620094200000|2021-05-04 02:10:00|6291.6|6288.6|6291.5|6288.5|6291.6|6288.6|6291.5|6288.5|0
1620094500000|2021-05-04 02:15:00|6291.2|6288.2|6290.3|6287.3|6291.2|6288.2|6290|6287|0
1620094800000|2021-05-04 02:20:00|6290.9|6287.9|6290.2|6287.2|6291.7|6288.7|6288.6|6285.6|0
1620095100000|2021-05-04 02:25:00|6290.3|6287.3|6291.9|6288.9|6291.9|6288.9|6290.2|6287.2|0
1620095400000|2021-05-04 02:30:00|6291.8|6288.8|6292|6289|6292|6289|6290.4|6287.4|0
1620095700000|2021-05-04 02:35:00|6292.3|6289.3|6291|6288|6292.3|6289.3|6290.8|6287.8|0
1620096000000|2021-05-04 02:40:00|6291.1|6288.1|6291.4|6288.4|6292.5|6289.5|6289.5|6286.5|0
1620096300000|2021-05-04 02:45:00|6291.2|6288.2|6292.9|6289.9|6292.9|6289.9|6290|6287|0
1620096600000|2021-05-04 02:50:00|6293|6290|6292.9|6289.9|6293|6290|6292.9|6289.9|0
1620096900000|2021-05-04 02:55:00|6293|6290|6294.5|6291.5|6294.5|6291.5|6293|6290|0
1620097200000|2021-05-04 03:00:00|6294.4|6291.4|6294.4|6291.4|6294.5|6291.5|6293.6|6290.6|0
1620097500000|2021-05-04 03:05:00|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1620097800000|2021-05-04 03:10:00|6294.2|6291.2|6293|6290|6294.5|6291.5|6293|6290|0
1620098100000|2021-05-04 03:15:00|6292.9|6289.9|6291.4|6288.4|6292.9|6289.9|6291.4|6288.4|0
1620098400000|2021-05-04 03:20:00|6290.8|6287.8|6291.4|6288.4|6291.5|6288.5|6289.9|6286.9|0
1620098700000|2021-05-04 03:25:00|6291.5|6288.5|6294.4|6291.4|6294.5|6291.5|6291.4|6288.4|0
1620099000000|2021-05-04 03:30:00|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6293.7|6290.7|0
1620099300000|2021-05-04 03:35:00|6295|6292|6295.9|6292.9|6295.9|6292.9|6295|6292|0
1620099600000|2021-05-04 03:40:00|6296|6293|6297.4|6294.4|6297.4|6294.4|6296|6293|0
1620099900000|2021-05-04 03:45:00|6297.5|6294.5|6295.9|6292.9|6297.5|6294.5|6295.9|6292.9|0
1620100200000|2021-05-04 03:50:00|6295.8|6292.8|6296|6293|6297.4|6294.4|6295.8|6292.8|0
1620100800000|2021-05-04 04:00:00|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|6296|6293|0
1620101100000|2021-05-04 04:05:00|6296|6293|6296.1|6293.1|6296.1|6293.1|6294.5|6291.5|0
1620101400000|2021-05-04 04:10:00|6296.2|6293.2|6296.1|6293.1|6297.6|6294.6|6296.1|6293.1|0
1620101700000|2021-05-04 04:15:00|6295.8|6292.8|6296.1|6293.1|6296.1|6293.1|6295.4|6292.4|0
1620102000000|2021-05-04 04:20:00|6296.2|6293.2|6297.3|6294.3|6297.3|6294.3|6296.2|6293.2|0
1620102300000|2021-05-04 04:25:00|6296.6|6293.6|6295.8|6292.8|6297.2|6294.2|6295.8|6292.8|0
1620102600000|2021-05-04 04:30:00|6296.4|6293.4|6297.3|6294.3|6298|6295|6296.4|6293.4|0
1620102900000|2021-05-04 04:35:00|6297.2|6294.2|6295.8|6292.8|6297.3|6294.3|6295.8|6292.8|0
1620103200000|2021-05-04 04:40:00|6295.9|6292.9|6297.4|6294.4|6297.4|6294.4|6295.8|6292.8|0
1620103500000|2021-05-04 04:45:00|6297.1|6294.1|6297.5|6294.5|6297.5|6294.5|6295.9|6292.9|0
1620103800000|2021-05-04 04:50:00|6296.9|6293.9|6296|6293|6296.9|6293.9|6296|6293|0
1620104100000|2021-05-04 04:55:00|6296.3|6293.3|6297.4|6294.4|6297.5|6294.5|6296|6293|0
1620104400000|2021-05-04 05:00:00|6297.2|6294.2|6297.6|6294.6|6297.6|6294.6|6296|6293|0
1620104700000|2021-05-04 05:05:00|6297.7|6294.7|6297.7|6294.7|6299.1|6296.1|6297.6|6294.6|0
1620105000000|2021-05-04 05:10:00|6297.6|6294.6|6293.9|6290.9|6297.6|6294.6|6293.8|6290.8|0
1620105300000|2021-05-04 05:15:00|6295.3|6292.3|6295.4|6292.4|6295.4|6292.4|6293.9|6290.9|0
1620105600000|2021-05-04 05:20:00|6295.3|6292.3|6295.3|6292.3|6295.4|6292.4|6295.3|6292.3|0
1620105900000|2021-05-04 05:25:00|6294.8|6291.8|6295.5|6292.5|6295.5|6292.5|6293.8|6290.8|0
1620106200000|2021-05-04 05:30:00|6295.7|6292.7|6294.2|6291.2|6296.2|6293.2|6294.2|6291.2|0
1620106500000|2021-05-04 05:35:00|6294.5|6291.5|6294.7|6291.7|6295.7|6292.7|6294.2|6291.2|0
1620106800000|2021-05-04 05:40:00|6294.8|6291.8|6299.7|6296.7|6299.8|6296.8|6294.8|6291.8|0
1620107100000|2021-05-04 05:45:00|6299|6296|6299.9|6296.9|6299.9|6296.9|6298.3|6295.3|0
1620107400000|2021-05-04 05:50:00|6299.8|6296.8|6302.6|6299.6|6302.7|6299.7|6299.8|6296.8|0
1620107700000|2021-05-04 05:55:00|6302.7|6299.7|6304|6301|6304.1|6301.1|6302.6|6299.6|0
1620108000000|2021-05-04 06:00:00|6303.3|6300.3|6308.9|6306.9|6308.9|6306.9|6301.3|6297.3|246
1620108300000|2021-05-04 06:05:00|6310.1|6308.1|6312.4|6310.4|6313.1|6311.1|6309.4|6307.4|116
1620108600000|2021-05-04 06:10:00|6312.1|6310.1|6310.4|6308.4|6313.1|6311.1|6309.4|6307.4|85
1620108900000|2021-05-04 06:15:00|6310.6|6308.6|6307.9|6305.9|6310.6|6308.6|6307.9|6305.9|65
1620109200000|2021-05-04 06:20:00|6307.4|6305.4|6305.6|6303.6|6307.9|6305.9|6304.9|6302.9|94
1620109500000|2021-05-04 06:25:00|6305.4|6303.4|6306.1|6304.1|6307.9|6305.9|6305.1|6303.1|36
1620109800000|2021-05-04 06:30:00|6306.4|6304.4|6304.9|6302.9|6306.4|6304.4|6304.4|6302.4|61
1620110100000|2021-05-04 06:35:00|6305.1|6303.1|6305.4|6303.4|6305.9|6303.9|6304.9|6302.9|37
1620110400000|2021-05-04 06:40:00|6305.1|6303.1|6304.6|6302.6|6305.4|6303.4|6302.9|6300.9|79
1620110700000|2021-05-04 06:45:00|6304.9|6302.9|6303.9|6301.9|6305.6|6303.6|6303.4|6301.4|55
1620111000000|2021-05-04 06:50:00|6304.1|6302.1|6304.1|6302.1|6304.6|6302.6|6303.4|6301.4|29
1620111300000|2021-05-04 06:55:00|6303.9|6301.9|6312.4|6310.4|6312.4|6310.4|6303.9|6301.9|320
1620111600000|2021-05-04 07:00:00|6311.9|6310.9|6318.4|6317.4|6326.9|6325.9|6310.4|6309.4|2317
1620111900000|2021-05-04 07:05:00|6318.1|6317.1|6331.9|6330.9|6332.4|6331.4|6314.6|6313.6|1141
1620112200000|2021-05-04 07:10:00|6332.1|6331.1|6341.4|6340.4|6341.9|6340.9|6329.9|6328.9|1094
1620112500000|2021-05-04 07:15:00|6341.1|6340.1|6338.4|6337.4|6345.4|6344.4|6337.1|6336.1|1300
1620112800000|2021-05-04 07:20:00|6338.6|6337.6|6331.9|6330.9|6341.9|6340.9|6329.9|6328.9|791
1620113100000|2021-05-04 07:25:00|6331.6|6330.6|6335.4|6334.4|6335.6|6334.6|6325.9|6324.9|792
1620113400000|2021-05-04 07:30:00|6335.1|6334.1|6326.1|6325.1|6335.4|6334.4|6326.1|6325.1|978
1620113700000|2021-05-04 07:35:00|6325.9|6324.9|6319.1|6318.1|6327.4|6326.4|6317.9|6316.9|966
1620114000000|2021-05-04 07:40:00|6319.4|6318.4|6316.4|6315.4|6319.7|6318.7|6313.7|6312.7|873
1620114300000|2021-05-04 07:45:00|6316.2|6315.2|6315.9|6314.9|6316.2|6315.2|6312.2|6311.2|697
1620114600000|2021-05-04 07:50:00|6316.2|6315.2|6319.2|6318.2|6320.2|6319.2|6312.7|6311.7|534
1620114900000|2021-05-04 07:55:00|6318.9|6317.9|6321.7|6320.7|6322.7|6321.7|6317.9|6316.9|348
1620115200000|2021-05-04 08:00:00|6321.9|6320.9|6319.4|6318.4|6322.4|6321.4|6314.4|6313.4|469
1620115500000|2021-05-04 08:05:00|6319.2|6318.2|6319.2|6318.2|6322.7|6321.7|6317.7|6316.7|316
1620115800000|2021-05-04 08:10:00|6319.4|6318.4|6314.2|6313.2|6320.4|6319.4|6313.9|6312.9|231
1620116100000|2021-05-04 08:15:00|6314.4|6313.4|6316.7|6315.7|6317.4|6316.4|6311.9|6310.9|292
1620116400000|2021-05-04 08:20:00|6316.4|6315.4|6322.9|6321.9|6323.2|6322.2|6315.7|6314.7|288
1620116700000|2021-05-04 08:25:00|6322.7|6321.7|6321.4|6320.4|6322.9|6321.9|6320.7|6319.7|266
1620117000000|2021-05-04 08:30:00|6321.2|6320.2|6317.7|6316.7|6322.7|6321.7|6317.7|6316.7|747
1620117300000|2021-05-04 08:35:00|6317.9|6316.9|6315.2|6314.2|6320.2|6319.2|6313.2|6312.2|337
1620117600000|2021-05-04 08:40:00|6315.4|6314.4|6314.9|6313.9|6317.2|6316.2|6311.9|6310.9|317
1620117900000|2021-05-04 08:45:00|6315.2|6314.2|6317.7|6316.7|6319.7|6318.7|6315.2|6314.2|220
1620118200000|2021-05-04 08:50:00|6317.9|6316.9|6322.4|6321.4|6323.2|6322.2|6317.9|6316.9|278
1620118500000|2021-05-04 08:55:00|6322.7|6321.7|6325.2|6324.2|6326.7|6325.7|6322.7|6321.7|390
1620118800000|2021-05-04 09:00:00|6324.2|6323.2|6319.4|6318.4|6326.2|6325.2|6319.2|6318.2|207
1620119100000|2021-05-04 09:05:00|6319.7|6318.7|6319.9|6318.9|6322.4|6321.4|6318.2|6317.2|210
1620119400000|2021-05-04 09:10:00|6319.7|6318.7|6322.7|6321.7|6323.7|6322.7|6317.7|6316.7|219
1620119700000|2021-05-04 09:15:00|6322.4|6321.4|6317.9|6316.9|6322.4|6321.4|6314.9|6313.9|312
1620120000000|2021-05-04 09:20:00|6318.2|6317.2|6318.2|6317.2|6319.2|6318.2|6315.2|6314.2|272
1620120300000|2021-05-04 09:25:00|6318.4|6317.4|6317.4|6316.4|6319.2|6318.2|6315.9|6314.9|159
1620120600000|2021-05-04 09:30:00|6317.7|6316.7|6320.9|6319.9|6321.7|6320.7|6317.2|6316.2|273
1620120900000|2021-05-04 09:35:00|6321.2|6320.2|6326.2|6325.2|6326.7|6325.7|6321.2|6320.2|196
1620121200000|2021-05-04 09:40:00|6325.9|6324.9|6327.9|6326.9|6330.4|6329.4|6325.7|6324.7|252
1620121500000|2021-05-04 09:45:00|6327.7|6326.7|6328.4|6327.4|6329.7|6328.7|6325.7|6324.7|110
1620121800000|2021-05-04 09:50:00|6328.7|6327.7|6332.2|6331.2|6333.7|6332.7|6328.7|6327.7|249
1620122100000|2021-05-04 09:55:00|6332.4|6331.4|6333.4|6332.4|6334.7|6333.7|6332.4|6331.4|180
1620122400000|2021-05-04 10:00:00|6333.2|6332.2|6335.9|6334.9|6337.2|6336.2|6333.2|6332.2|314
1620122700000|2021-05-04 10:05:00|6336.2|6335.2|6337.2|6336.2|6339.7|6338.7|6335.7|6334.7|298
1620123000000|2021-05-04 10:10:00|6337.4|6336.4|6340.7|6339.7|6340.7|6339.7|6336.4|6335.4|212
1620123300000|2021-05-04 10:15:00|6340.9|6339.9|6339.7|6338.7|6344.2|6343.2|6338.7|6337.7|384
1620123600000|2021-05-04 10:20:00|6339.9|6338.9|6341.2|6340.2|6342.7|6341.7|6339.7|6338.7|387
1620123900000|2021-05-04 10:25:00|6341.4|6340.4|6343.2|6342.2|6344.2|6343.2|6340.7|6339.7|203
1620124200000|2021-05-04 10:30:00|6343.4|6342.4|6345.4|6344.4|6346.4|6345.4|6342.7|6341.7|499
1620124500000|2021-05-04 10:35:00|6345.7|6344.7|6343.7|6342.7|6347.2|6346.2|6343.7|6342.7|307
1620124800000|2021-05-04 10:40:00|6343.9|6342.9|6340.2|6339.2|6344.2|6343.2|6339.7|6338.7|218
1620125100000|2021-05-04 10:45:00|6340.4|6339.4|6340.2|6339.2|6341.2|6340.2|6338.2|6337.2|128
1620125400000|2021-05-04 10:50:00|6340.4|6339.4|6345.7|6344.7|6346.9|6345.9|6340.4|6339.4|167
1620125700000|2021-05-04 10:55:00|6345.9|6344.9|6354.2|6353.2|6354.9|6353.9|6345.9|6344.9|747
1620126000000|2021-05-04 11:00:00|6354.4|6353.4|6355.9|6354.9|6357.7|6356.7|6353.4|6352.4|409
1620126300000|2021-05-04 11:05:00|6356.2|6355.2|6354.9|6353.9|6356.7|6355.7|6354.2|6353.2|191
1620126600000|2021-05-04 11:10:00|6355.2|6354.2|6355.2|6354.2|6356.9|6355.9|6354.7|6353.7|238
1620126900000|2021-05-04 11:15:00|6354.9|6353.9|6353.9|6352.9|6355.2|6354.2|6353.2|6352.2|233
1620127200000|2021-05-04 11:20:00|6353.7|6352.7|6351.9|6350.9|6356.4|6355.4|6351.4|6350.4|290
1620127500000|2021-05-04 11:25:00|6352.2|6351.2|6353.7|6352.7|6355.2|6354.2|6352.2|6351.2|174
1620127800000|2021-05-04 11:30:00|6353.9|6352.9|6344.4|6343.4|6353.9|6352.9|6344.2|6343.2|554
1620128100000|2021-05-04 11:35:00|6344.2|6343.2|6334.2|6333.2|6344.7|6343.7|6334.2|6333.2|599
1620128400000|2021-05-04 11:40:00|6333.9|6332.9|6315.7|6314.7|6333.9|6332.9|6304.9|6303.9|3759
1620128700000|2021-05-04 11:45:00|6314.9|6313.9|6308.2|6307.2|6315.9|6314.9|6302.7|6301.7|1093
1620129000000|2021-05-04 11:50:00|6307.7|6306.7|6315.2|6314.2|6317.9|6316.9|6304.9|6303.9|846
1620129300000|2021-05-04 11:55:00|6314.9|6313.9|6306.9|6305.9|6314.9|6313.9|6306.7|6305.7|362
1620129600000|2021-05-04 12:00:00|6306.7|6305.7|6306.4|6305.4|6308.7|6307.7|6303.2|6302.2|363
1620129900000|2021-05-04 12:05:00|6306.2|6305.2|6299.2|6298.2|6306.7|6305.7|6298.2|6297.2|449
1620130200000|2021-05-04 12:10:00|6299.4|6298.4|6290.7|6289.7|6299.9|6298.9|6289.2|6288.2|1132
1620130500000|2021-05-04 12:15:00|6289.4|6288.4|6287.7|6286.7|6292.7|6291.7|6285.7|6284.7|848
1620130800000|2021-05-04 12:20:00|6287.4|6286.4|6283.9|6282.9|6287.9|6286.9|6280.9|6279.9|555
1620131100000|2021-05-04 12:25:00|6283.7|6282.7|6283.9|6282.9|6284.2|6283.2|6277.4|6276.4|638
1620131400000|2021-05-04 12:30:00|6283.2|6282.2|6293.2|6292.2|6293.7|6292.7|6281.9|6280.9|768
1620131700000|2021-05-04 12:35:00|6292.9|6291.9|6289.2|6288.2|6293.4|6292.4|6285.2|6284.2|499
1620132000000|2021-05-04 12:40:00|6289.4|6288.4|6282.4|6281.4|6289.4|6288.4|6281.7|6280.7|404
1620132300000|2021-05-04 12:45:00|6282.7|6281.7|6283.7|6282.7|6284.2|6283.2|6278.2|6277.2|510
1620132600000|2021-05-04 12:50:00|6283.4|6282.4|6280.4|6279.4|6283.7|6282.7|6279.2|6278.2|439
1620132900000|2021-05-04 12:55:00|6280.2|6279.2|6276.7|6275.7|6280.7|6279.7|6276.7|6275.7|385
1620133200000|2021-05-04 13:00:00|6276.4|6275.4|6273.2|6272.2|6278.2|6277.2|6272.2|6271.2|502
1620133500000|2021-05-04 13:05:00|6273.4|6272.4|6269.7|6268.7|6273.7|6272.7|6265.2|6264.2|670
1620133800000|2021-05-04 13:10:00|6269.9|6268.9|6275.4|6274.4|6275.7|6274.7|6269.4|6268.4|359
1620134100000|2021-05-04 13:15:00|6275.2|6274.2|6272.2|6271.2|6276.4|6275.4|6271.2|6270.2|383
1620134400000|2021-05-04 13:20:00|6271.9|6270.9|6269.7|6268.7|6274.2|6273.2|6268.7|6267.7|512
1620134700000|2021-05-04 13:25:00|6269.9|6268.9|6284.2|6283.2|6284.2|6283.2|6269.7|6268.7|497
1620135000000|2021-05-04 13:30:00|6283.9|6282.9|6297.4|6296.4|6298.2|6297.2|6283.7|6282.7|1588
1620135300000|2021-05-04 13:35:00|6296.9|6295.9|6300.2|6299.2|6302.2|6301.2|6296.4|6295.4|977
1620135600000|2021-05-04 13:40:00|6299.7|6298.7|6284.4|6283.4|6301.2|6300.2|6284.4|6283.4|1251
1620135900000|2021-05-04 13:45:00|6284.2|6283.2|6268.2|6267.2|6284.7|6283.7|6267.2|6266.2|1082
1620136200000|2021-05-04 13:50:00|6268.4|6267.4|6263.9|6262.9|6268.7|6267.7|6260.4|6259.4|1043
1620136500000|2021-05-04 13:55:00|6263.7|6262.7|6264.9|6263.9|6268.2|6267.2|6258.7|6257.7|858
1620136800000|2021-05-04 14:00:00|6264.4|6263.4|6258.7|6257.7|6264.7|6263.7|6256.4|6255.4|1232
1620137100000|2021-05-04 14:05:00|6258.9|6257.9|6261.4|6260.4|6264.9|6263.9|6253.2|6252.2|1477
1620137400000|2021-05-04 14:10:00|6261.2|6260.2|6253.7|6252.7|6261.2|6260.2|6249.9|6248.9|902
1620137700000|2021-05-04 14:15:00|6253.4|6252.4|6269.9|6268.9|6270.7|6269.7|6247.7|6246.7|1082
1620138000000|2021-05-04 14:20:00|6269.7|6268.7|6266.4|6265.4|6270.2|6269.2|6263.9|6262.9|816
1620138300000|2021-05-04 14:25:00|6266.2|6265.2|6265.4|6264.4|6271.4|6270.4|6264.9|6263.9|773
1620138600000|2021-05-04 14:30:00|6265.7|6264.7|6256.9|6255.9|6266.4|6265.4|6256.7|6255.7|639
1620138900000|2021-05-04 14:35:00|6257.2|6256.2|6272.2|6271.2|6272.2|6271.2|6256.4|6255.4|571
1620139200000|2021-05-04 14:40:00|6272.4|6271.4|6269.9|6268.9|6274.7|6273.7|6269.2|6268.2|609
1620139500000|2021-05-04 14:45:00|6270.2|6269.2|6264.2|6263.2|6271.4|6270.4|6259.9|6258.9|520
1620139800000|2021-05-04 14:50:00|6263.9|6262.9|6258.4|6257.4|6263.9|6262.9|6256.2|6255.2|674
1620140100000|2021-05-04 14:55:00|6258.2|6257.2|6256.2|6255.2|6260.7|6259.7|6255.7|6254.7|436
1620140400000|2021-05-04 15:00:00|6255.9|6254.9|6261.4|6260.4|6264.4|6263.4|6251.7|6250.7|1012
1620140700000|2021-05-04 15:05:00|6261.7|6260.7|6263.4|6262.4|6264.4|6263.4|6253.9|6252.9|631
1620141000000|2021-05-04 15:10:00|6263.2|6262.2|6248.4|6247.4|6263.7|6262.7|6248.4|6247.4|1054
1620141300000|2021-05-04 15:15:00|6248.2|6247.2|6255.2|6254.2|6255.2|6254.2|6246.7|6245.7|917
1620141600000|2021-05-04 15:20:00|6254.9|6253.9|6247.7|6246.7|6255.2|6254.2|6247.7|6246.7|1612
1620141900000|2021-05-04 15:25:00|6247.4|6246.4|6240.2|6239.2|6247.7|6246.7|6238.4|6237.4|2183
1620142200000|2021-05-04 15:30:00|6224.5|6223.5|6234|6232|6236.5|6234.5|6224.5|6223|3264
1620142500000|2021-05-04 15:35:00|6234.5|6232.5|6237.5|6235.5|6237.5|6235.5|6233|6231|1734
1620142800000|2021-05-04 15:40:00|6237|6235|6232.7|6230.7|6237.5|6235.5|6232.5|6230.5|473
1620143100000|2021-05-04 15:45:00|6233|6231|6227.2|6225.2|6233.2|6231.2|6225|6223|226
1620143400000|2021-05-04 15:50:00|6227.5|6225.5|6226.2|6224.2|6229|6227|6224.2|6222.2|279
1620143700000|2021-05-04 15:55:00|6226.5|6224.5|6228.2|6226.2|6229.5|6227.5|6225|6223|1228
1620144000000|2021-05-04 16:00:00|6228|6226|6234|6232|6235.7|6233.7|6227.5|6225.5|264
1620144300000|2021-05-04 16:05:00|6234.2|6232.2|6238|6236|6238|6236|6231.7|6229.7|175
1620144600000|2021-05-04 16:10:00|6238.5|6236.5|6241.5|6239.5|6243|6241|6238.5|6236.5|143
1620144900000|2021-05-04 16:15:00|6241.2|6239.2|6243.5|6241.5|6243.7|6241.7|6240|6238|119
1620145200000|2021-05-04 16:20:00|6243.2|6241.2|6238|6236|6244.5|6242.5|6237.5|6235.5|207
1620145500000|2021-05-04 16:25:00|6237.7|6235.7|6237|6235|6241|6239|6236.2|6234.2|291
1620145800000|2021-05-04 16:30:00|6236.7|6234.7|6234|6232|6239.2|6237.2|6233.7|6231.7|216
1620146100000|2021-05-04 16:35:00|6233.7|6231.7|6235.7|6233.7|6239.2|6237.2|6233.7|6231.7|115
1620146400000|2021-05-04 16:40:00|6236|6234|6231.7|6229.7|6236|6234|6231.2|6229.2|81
1620146700000|2021-05-04 16:45:00|6232|6230|6233.7|6231.7|6235|6233|6230|6228|120
1620147000000|2021-05-04 16:50:00|6233.5|6231.5|6235.7|6233.7|6238|6236|6233|6231|78
1620147300000|2021-05-04 16:55:00|6235.5|6233.5|6233|6231|6236.2|6234.2|6232.7|6230.7|112
1620147600000|2021-05-04 17:00:00|6232.7|6230.7|6237.7|6235.7|6239|6237|6230.5|6228.5|105
1620147900000|2021-05-04 17:05:00|6237.5|6235.5|6237.7|6235.7|6240.2|6238.2|6234.7|6232.7|55
1620148200000|2021-05-04 17:10:00|6237.5|6235.5|6242.2|6240.2|6242.2|6240.2|6237|6235|129
1620148500000|2021-05-04 17:15:00|6242|6240|6240.2|6238.2|6244|6242|6238|6236|117
1620148800000|2021-05-04 17:20:00|6240.5|6238.5|6242.5|6240.5|6244.5|6242.5|6240.2|6238.2|86
1620149100000|2021-05-04 17:25:00|6242.7|6240.7|6246|6244|6246.5|6244.5|6241.7|6239.7|148
1620149400000|2021-05-04 17:30:00|6246.2|6244.2|6245.5|6243.5|6246.5|6244.5|6242.2|6240.2|79
1620149700000|2021-05-04 17:35:00|6245.7|6243.7|6246.7|6244.7|6247.7|6245.7|6245.5|6243.5|68
1620150000000|2021-05-04 17:40:00|6247|6245|6243.7|6241.7|6247|6245|6242.7|6240.7|55
1620150300000|2021-05-04 17:45:00|6243.5|6241.5|6242.5|6240.5|6246|6244|6240.7|6238.7|255
1620150600000|2021-05-04 17:50:00|6242.2|6240.2|6239.2|6237.2|6242.7|6240.7|6238.2|6236.2|37
1620150900000|2021-05-04 17:55:00|6239|6237|6241|6239|6243|6241|6238.7|6236.7|91
1620151200000|2021-05-04 18:00:00|6241.2|6239.2|6242.7|6240.7|6242.7|6240.7|6239.2|6237.2|88
1620151500000|2021-05-04 18:05:00|6242.5|6240.5|6245.2|6243.2|6245.5|6243.5|6241.2|6239.2|91
1620151800000|2021-05-04 18:10:00|6245.5|6243.5|6249.5|6247.5|6249.5|6247.5|6245|6243|66
1620152100000|2021-05-04 18:15:00|6249.7|6247.7|6246.5|6244.5|6250.7|6248.7|6246.5|6244.5|139
1620152400000|2021-05-04 18:20:00|6246.7|6244.7|6246.2|6244.2|6247.5|6245.5|6244|6242|164
1620152700000|2021-05-04 18:25:00|6246|6244|6244.7|6242.7|6246.5|6244.5|6242.2|6240.2|57
1620153000000|2021-05-04 18:30:00|6244.5|6242.5|6248|6246|6248.5|6246.5|6244|6242|40
1620153300000|2021-05-04 18:35:00|6248.2|6246.2|6248.7|6246.7|6250.7|6248.7|6247.5|6245.5|72
1620153600000|2021-05-04 18:40:00|6248|6246|6249.5|6247.5|6250.2|6248.2|6246.5|6244.5|76
1620153900000|2021-05-04 18:45:00|6249.2|6247.2|6249.7|6247.7|6251.2|6249.2|6249|6247|65
1620154200000|2021-05-04 18:50:00|6250|6248|6249.5|6247.5|6251|6249|6249.2|6247.2|105
1620154500000|2021-05-04 18:55:00|6249.7|6247.7|6248.5|6246.5|6251.5|6249.5|6248|6246|63
1620154800000|2021-05-04 19:00:00|6248.2|6246.2|6248.7|6246.7|6250.2|6248.2|6243.2|6241.2|93
1620155100000|2021-05-04 19:05:00|6249|6247|6247.7|6245.7|6249.5|6247.5|6245.7|6243.7|47
1620155400000|2021-05-04 19:10:00|6248|6246|6248.2|6246.2|6250.7|6248.7|6247.2|6245.2|28
1620155700000|2021-05-04 19:15:00|6248|6246|6247.2|6245.2|6249.7|6247.7|6246.5|6244.5|41
1620156000000|2021-05-04 19:20:00|6247|6245|6246|6244|6247.2|6245.2|6244.7|6242.7|56
1620156300000|2021-05-04 19:25:00|6245.7|6243.7|6248.5|6246.5|6249.2|6247.2|6244.5|6242.5|57
1620156600000|2021-05-04 19:30:00|6248.2|6246.2|6251.2|6249.2|6251.5|6249.5|6246.2|6244.2|122
1620156900000|2021-05-04 19:35:00|6251.5|6249.5|6252.2|6250.2|6254|6252|6250|6248|108
1620157200000|2021-05-04 19:40:00|6252|6250|6248.5|6246.5|6252.2|6250.2|6248.2|6246.2|64
1620157500000|2021-05-04 19:45:00|6248.2|6246.2|6248.2|6246.2|6249.5|6247.5|6246|6244|78
1620157800000|2021-05-04 19:50:00|6248.5|6246.5|6252.5|6250.5|6255|6253|6248.5|6246.5|212
1620158100000|2021-05-04 19:55:00|6252.7|6250.7|6256.2|6254.2|6256.7|6254.7|6251.5|6249.5|203
1620158400000|2021-05-04 20:00:00|6256|6252|6255|6251|6259.6|6255.6|6252.8|6248.8|0
1620158700000|2021-05-04 20:05:00|6255.1|6251.1|6251.4|6247.4|6255.4|6251.4|6251.4|6247.4|0
1620159000000|2021-05-04 20:10:00|6251.3|6247.3|6251.7|6247.7|6252.8|6248.8|6251.1|6247.1|0
1620159300000|2021-05-04 20:15:00|6251.9|6247.9|6251.4|6247.4|6251.9|6247.9|6251.2|6247.2|0
1620159600000|2021-05-04 20:20:00|6251.5|6247.5|6251.8|6247.8|6251.8|6247.8|6251.4|6247.4|0
1620159900000|2021-05-04 20:25:00|6251.9|6247.9|6252|6248|6252|6248|6251.8|6247.8|0
1620160200000|2021-05-04 20:30:00|6252.1|6248.1|6251.9|6247.9|6253|6249|6249.3|6245.3|0
1620160500000|2021-05-04 20:35:00|6252|6248|6253|6249|6253|6249|6251.6|6247.6|0
1620160800000|2021-05-04 20:40:00|6252.7|6248.7|6253|6249|6253.7|6249.7|6252.7|6248.7|0
1620161100000|2021-05-04 20:45:00|6252.9|6248.9|6253|6249|6253.3|6249.3|6252.7|6248.7|0
1620161400000|2021-05-04 20:50:00|6252.9|6248.9|6253.7|6249.7|6253.7|6249.7|6252.7|6248.7|0
1620161700000|2021-05-04 20:55:00|6254|6250|6254.6|6250.6|6254.6|6250.6|6253.4|6249.4|0
1620162000000|2021-05-04 21:00:00|6254.5|6250.5|6254.6|6250.6|6255.6|6251.6|6254.5|6250.5|0
1620162300000|2021-05-04 21:05:00|6254.5|6250.5|6254.7|6250.7|6254.8|6250.8|6254.5|6250.5|0
1620162600000|2021-05-04 21:10:00|6254.8|6250.8|6254.6|6250.6|6254.8|6250.8|6254.6|6250.6|0
1620162900000|2021-05-04 21:15:00|6254.3|6250.3|6254.3|6250.3|6254.5|6250.5|6254.3|6250.3|0
1620163200000|2021-05-04 21:20:00|6254.1|6250.1|6254.1|6250.1|6254.1|6250.1|6254.1|6250.1|0
1620163500000|2021-05-04 21:25:00|6254.3|6250.3|6254.1|6250.1|6254.3|6250.3|6254.1|6250.1|0
1620163800000|2021-05-04 21:30:00|6254.4|6250.4|6254.4|6250.4|6254.7|6250.7|6254.4|6250.4|0
1620164100000|2021-05-04 21:35:00|6254.3|6250.3|6255.3|6251.3|6255.3|6251.3|6254.2|6250.2|0
1620164400000|2021-05-04 21:40:00|6254.9|6250.9|6254.4|6250.4|6255.1|6251.1|6253.8|6249.8|0
1620164700000|2021-05-04 21:45:00|6254.5|6250.5|6254.7|6250.7|6254.8|6250.8|6254.5|6250.5|0
1620165000000|2021-05-04 21:50:00|6254.8|6250.8|6254.7|6250.7|6254.8|6250.8|6254.4|6250.4|0
1620165300000|2021-05-04 21:55:00|6254.8|6250.8|6254.8|6250.8|6254.8|6250.8|6254.3|6250.3|0
1620165600000|2021-05-04 22:00:00|6254.9|6250.9|6252.2|6248.2|6255.7|6251.7|6251.3|6247.3|0
1620165900000|2021-05-04 22:05:00|6252.1|6248.1|6250.8|6246.8|6252.4|6248.4|6249.5|6245.5|0
1620166200000|2021-05-04 22:10:00|6250.9|6246.9|6251.3|6247.3|6251.9|6247.9|6250.8|6246.8|0
1620166500000|2021-05-04 22:15:00|6251.2|6247.2|6252.2|6248.2|6252.5|6248.5|6250.8|6246.8|0
1620166800000|2021-05-04 22:20:00|6252.4|6248.4|6251.2|6247.2|6252.5|6248.5|6251.2|6247.2|0
1620167100000|2021-05-04 22:25:00|6251.5|6247.5|6251.5|6247.5|6251.5|6247.5|6250.7|6246.7|0
1620167400000|2021-05-04 22:30:00|6251.4|6247.4|6250.1|6246.1|6251.5|6247.5|6250.1|6246.1|0
1620167700000|2021-05-04 22:35:00|6250.4|6246.4|6251.5|6247.5|6251.5|6247.5|6249.4|6245.4|0
1620168000000|2021-05-04 22:40:00|6251.4|6247.4|6253.4|6249.4|6253.7|6249.7|6250.7|6246.7|0
1620168300000|2021-05-04 22:45:00|6253.7|6249.7|6252.7|6248.7|6254.2|6250.2|6252.7|6248.7|0
1620168600000|2021-05-04 22:50:00|6252.8|6248.8|6253.3|6249.3|6253.3|6249.3|6252.4|6248.4|0
1620168900000|2021-05-04 22:55:00|6253.6|6249.6|6252.3|6248.3|6253.6|6249.6|6251.7|6247.7|0
1620169200000|2021-05-04 23:00:00|6252.4|6248.4|6251|6247|6253|6249|6251|6247|0
1620169500000|2021-05-04 23:05:00|6251.1|6247.1|6253|6249|6253|6249|6251|6247|0
1620169800000|2021-05-04 23:10:00|6252.8|6248.8|6252.6|6248.6|6253.6|6249.6|6252|6248|0
1620170100000|2021-05-04 23:15:00|6252.7|6248.7|6251.8|6248.8|6253|6249.8|6251.5|6248.3|0
1620170400000|2021-05-04 23:20:00|6251.7|6248.7|6252.1|6249.1|6252.5|6249.5|6251.5|6248.5|0
1620170700000|2021-05-04 23:25:00|6251.8|6248.8|6250.5|6247.5|6251.8|6248.8|6250.5|6247.5|0
1620171000000|2021-05-04 23:30:00|6250.6|6247.6|6251.5|6248.5|6251.8|6248.8|6250.6|6247.6|0
1620171300000|2021-05-04 23:35:00|6251.4|6248.4|6250.6|6247.6|6251.4|6248.4|6250.5|6247.5|0
1620171600000|2021-05-04 23:40:00|6250.7|6247.7|6252.1|6249.1|6252.5|6249.5|6250.5|6247.5|0
1620171900000|2021-05-04 23:45:00|6252.2|6249.2|6252.1|6249.1|6252.5|6249.5|6251.8|6248.8|0
1620172200000|2021-05-04 23:50:00|6251.8|6248.8|6252.1|6249.1|6253.1|6250.1|6251.8|6248.8|0
1620172500000|2021-05-04 23:55:00|6252.2|6249.2|6254.5|6251.5|6254.5|6251.5|6252.2|6249.2|0
1620172800000|2021-05-05 00:00:00|6254.6|6251.6|6258.1|6255.1|6259.1|6256.1|6253.9|6250.9|0
1620173100000|2021-05-05 00:05:00|6258.2|6255.2|6258.1|6255.1|6259.2|6256.2|6257.3|6254.3|0
1620173400000|2021-05-05 00:10:00|6258.2|6255.2|6258.9|6255.9|6260.5|6257.5|6258.2|6255.2|0
1620173700000|2021-05-05 00:15:00|6259.2|6256.2|6262.3|6259.3|6266.4|6263.4|6258.1|6255.1|0
1620174000000|2021-05-05 00:20:00|6262.2|6259.2|6263.6|6260.6|6263.6|6260.6|6260.7|6257.7|0
1620174300000|2021-05-05 00:25:00|6263.7|6260.7|6263.9|6260.9|6264|6261|6263.7|6260.7|0
1620174600000|2021-05-05 00:30:00|6264.5|6261.5|6264|6261|6266.8|6263.8|6263.9|6260.9|0
1620174900000|2021-05-05 00:35:00|6264.1|6261.1|6265.5|6262.5|6267|6264|6264.1|6261.1|0
1620175200000|2021-05-05 00:40:00|6266|6263|6265.5|6262.5|6267|6264|6265.3|6262.3|0
1620175500000|2021-05-05 00:45:00|6265.6|6262.6|6268.4|6265.4|6268.4|6265.4|6265.6|6262.6|0
1620175800000|2021-05-05 00:50:00|6267.9|6264.9|6271.6|6268.6|6271.6|6268.6|6267|6264|0
1620176100000|2021-05-05 00:55:00|6271.9|6268.9|6268|6265|6273|6270|6267.9|6264.9|0
1620176400000|2021-05-05 01:00:00|6268.7|6265.7|6269.6|6266.6|6269.6|6266.6|6268|6265|0
1620176700000|2021-05-05 01:05:00|6269.3|6266.3|6271.1|6268.1|6271.2|6268.2|6268.9|6265.9|0
1620177000000|2021-05-05 01:10:00|6271.2|6268.2|6271.3|6268.3|6272.6|6269.6|6271.1|6268.1|0
1620177300000|2021-05-05 01:15:00|6271.4|6268.4|6272.8|6269.8|6272.8|6269.8|6271.3|6268.3|0
1620177600000|2021-05-05 01:20:00|6272.7|6269.7|6271.5|6268.5|6272.9|6269.9|6271.3|6268.3|0
1620177900000|2021-05-05 01:25:00|6271.8|6268.8|6271.4|6268.4|6272.9|6269.9|6271.3|6268.3|0
1620178200000|2021-05-05 01:30:00|6271.3|6268.3|6271.3|6268.3|6271.4|6268.4|6271.2|6268.2|0
1620178500000|2021-05-05 01:35:00|6271.1|6268.1|6268.3|6265.3|6271.4|6268.4|6268.3|6265.3|0
1620178800000|2021-05-05 01:40:00|6268.8|6265.8|6272.8|6269.8|6272.8|6269.8|6268.8|6265.8|0
1620179100000|2021-05-05 01:45:00|6272.9|6269.9|6271.4|6268.4|6273|6270|6271.4|6268.4|0
1620179400000|2021-05-05 01:50:00|6271.5|6268.5|6276.7|6273.7|6276.9|6273.9|6271.5|6268.5|0
1620179700000|2021-05-05 01:55:00|6276.2|6273.2|6276.1|6273.1|6277.7|6274.7|6276.1|6273.1|0
1620180000000|2021-05-05 02:00:00|6276.2|6273.2|6277.5|6274.5|6279.1|6276.1|6276.2|6273.2|0
1620180300000|2021-05-05 02:05:00|6277.6|6274.6|6277.5|6274.5|6278.3|6275.3|6277.5|6274.5|0
1620180600000|2021-05-05 02:10:00|6277.8|6274.8|6278.9|6275.9|6278.9|6275.9|6277.5|6274.5|0
1620180900000|2021-05-05 02:15:00|6279|6276|6277.5|6274.5|6279.1|6276.1|6277.4|6274.4|0
1620181200000|2021-05-05 02:20:00|6277.4|6274.4|6277.3|6274.3|6277.5|6274.5|6277.3|6274.3|0
1620181500000|2021-05-05 02:25:00|6277.4|6274.4|6274.4|6271.4|6277.4|6274.4|6274.4|6271.4|0
1620181800000|2021-05-05 02:30:00|6274.5|6271.5|6274.5|6271.5|6276|6273|6274.5|6271.5|0
1620182100000|2021-05-05 02:35:00|6274.6|6271.6|6271.6|6268.6|6276|6273|6271.6|6268.6|0
1620182400000|2021-05-05 02:40:00|6271.7|6268.7|6270.1|6267.1|6273.1|6270.1|6270.1|6267.1|0
1620182700000|2021-05-05 02:45:00|6270.2|6267.2|6270.1|6267.1|6271.6|6268.6|6270.1|6267.1|0
1620183000000|2021-05-05 02:50:00|6270.2|6267.2|6274.7|6271.7|6274.7|6271.7|6270.2|6267.2|0
1620183300000|2021-05-05 02:55:00|6274.6|6271.6|6274.6|6271.6|6274.7|6271.7|6273.2|6270.2|0
1620183600000|2021-05-05 03:00:00|6274.7|6271.7|6274.6|6271.6|6276.1|6273.1|6274.5|6271.5|0
1620183900000|2021-05-05 03:05:00|6274.5|6271.5|6273.1|6270.1|6274.7|6271.7|6273.1|6270.1|0
1620184200000|2021-05-05 03:10:00|6273.2|6270.2|6271.7|6268.7|6273.9|6270.9|6271.7|6268.7|0
1620184800000|2021-05-05 03:20:00|6271.8|6268.8|6273.2|6270.2|6273.2|6270.2|6271.7|6268.7|0
1620185100000|2021-05-05 03:25:00|6273.8|6270.8|6273.1|6270.1|6274.7|6271.7|6273.1|6270.1|0
1620185400000|2021-05-05 03:30:00|6273.2|6270.2|6273.1|6270.1|6273.9|6270.9|6273.1|6270.1|0
1620185700000|2021-05-05 03:35:00|6273.2|6270.2|6273.2|6270.2|6273.9|6270.9|6273.1|6270.1|0
1620186000000|2021-05-05 03:40:00|6273.5|6270.5|6273.2|6270.2|6274.7|6271.7|6273.2|6270.2|0
1620186300000|2021-05-05 03:45:00|6273.1|6270.1|6273.1|6270.1|6274.6|6271.6|6273.1|6270.1|0
1620186600000|2021-05-05 03:50:00|6273|6270|6273|6270|6273|6270|6273|6270|0
1620186900000|2021-05-05 03:55:00|6272.5|6269.5|6273|6270|6273|6270|6271.5|6268.5|0
1620187200000|2021-05-05 04:00:00|6272.5|6269.5|6271.4|6268.4|6272.5|6269.5|6271.4|6268.4|0
1620187500000|2021-05-05 04:05:00|6271.5|6268.5|6271.5|6268.5|6271.5|6268.5|6271.5|6268.5|0
1620187800000|2021-05-05 04:10:00|6271.4|6268.4|6272.9|6269.9|6272.9|6269.9|6271.4|6268.4|0
1620188100000|2021-05-05 04:15:00|6272.8|6269.8|6271.6|6268.6|6272.9|6269.9|6271.4|6268.4|0
1620188400000|2021-05-05 04:20:00|6271.5|6268.5|6270.1|6267.1|6271.5|6268.5|6270|6267|0
1620188700000|2021-05-05 04:25:00|6270|6267|6271.5|6268.5|6271.5|6268.5|6270|6267|0
1620189000000|2021-05-05 04:30:00|6272.9|6269.9|6272.9|6269.9|6273|6270|6271.5|6268.5|0
1620189300000|2021-05-05 04:35:00|6273|6270|6274.5|6271.5|6274.5|6271.5|6272.9|6269.9|0
1620189600000|2021-05-05 04:40:00|6274.4|6271.4|6274.5|6271.5|6276|6273|6274.4|6271.4|0
1620189900000|2021-05-05 04:45:00|6275.2|6272.2|6273|6270|6276|6273|6273|6270|0
1620190200000|2021-05-05 04:50:00|6273.1|6270.1|6274.5|6271.5|6275.9|6272.9|6273.1|6270.1|0
1620190500000|2021-05-05 04:55:00|6274.4|6271.4|6274.5|6271.5|6275.9|6272.9|6274.4|6271.4|0
1620190800000|2021-05-05 05:00:00|6275|6272|6275.9|6272.9|6277.4|6274.4|6275|6272|0
1620191100000|2021-05-05 05:05:00|6275.8|6272.8|6271.1|6268.1|6275.9|6272.9|6269.8|6266.8|0
1620191400000|2021-05-05 05:10:00|6271.2|6268.2|6267.1|6264.1|6272.7|6269.7|6267.1|6264.1|0
1620191700000|2021-05-05 05:15:00|6267.2|6264.2|6262.1|6259.1|6267.2|6264.2|6262.1|6259.1|0
1620192000000|2021-05-05 05:20:00|6262|6259|6260.7|6257.7|6262.2|6259.2|6260.5|6257.5|0
1620192300000|2021-05-05 05:25:00|6260.8|6257.8|6260.9|6257.9|6262.4|6259.4|6259.2|6256.2|0
1620192600000|2021-05-05 05:30:00|6260.8|6257.8|6265.6|6262.6|6266.8|6263.8|6260.8|6257.8|0
1620192900000|2021-05-05 05:35:00|6265.7|6262.7|6267.2|6264.2|6267.2|6264.2|6265.6|6262.6|0
1620193200000|2021-05-05 05:40:00|6267.1|6264.1|6265.9|6262.9|6267.1|6264.1|6265.6|6262.6|0
1620193500000|2021-05-05 05:45:00|6266|6263|6267.4|6264.4|6267.4|6264.4|6266|6263|0
1620193800000|2021-05-05 05:50:00|6267.3|6264.3|6270.2|6267.2|6270.3|6267.3|6267.3|6264.3|0
1620194100000|2021-05-05 05:55:00|6269.6|6266.6|6271.9|6268.9|6271.9|6268.9|6268.8|6265.8|0
1620194400000|2021-05-05 06:00:00|6271.6|6268.6|6280.2|6278.2|6282.2|6280.2|6271|6267|667
1620194700000|2021-05-05 06:05:00|6280|6278|6276.7|6274.7|6280.7|6278.7|6276.7|6274.7|191
1620195000000|2021-05-05 06:10:00|6276.5|6274.5|6275|6273|6277.5|6275.5|6274|6272|183
1620195300000|2021-05-05 06:15:00|6275.2|6273.2|6276.7|6274.7|6279|6277|6274.7|6272.7|181
1620195600000|2021-05-05 06:20:00|6276.5|6274.5|6277.7|6275.7|6278|6276|6275.5|6273.5|103
1620195900000|2021-05-05 06:25:00|6278|6276|6274.5|6272.5|6278.5|6276.5|6274.2|6272.2|131
1620196200000|2021-05-05 06:30:00|6274.7|6272.7|6277.2|6275.2|6277.5|6275.5|6272.5|6270.5|118
1620196500000|2021-05-05 06:35:00|6277|6275|6277.7|6275.7|6278.2|6276.2|6274.5|6272.5|115
1620196800000|2021-05-05 06:40:00|6278|6276|6277.5|6275.5|6278.5|6276.5|6275.5|6273.5|119
1620197100000|2021-05-05 06:45:00|6277.2|6275.2|6276|6274|6280|6278|6275.2|6273.2|166
1620197400000|2021-05-05 06:50:00|6276.5|6274.5|6278.5|6276.5|6279.2|6277.2|6276|6274|139
1620197700000|2021-05-05 06:55:00|6278.7|6276.7|6275.7|6273.7|6282.5|6280.5|6270.7|6268.7|435
1620198000000|2021-05-05 07:00:00|6275|6274|6279.5|6278.5|6285.7|6284.7|6275|6274|2676
1620198300000|2021-05-05 07:05:00|6279.7|6278.7|6283.7|6282.7|6285|6284|6273.5|6272.5|1032
1620198600000|2021-05-05 07:10:00|6284|6283|6285.5|6284.5|6290.5|6289.5|6281.5|6280.5|876
1620198900000|2021-05-05 07:15:00|6285.7|6284.7|6280.7|6279.7|6287.5|6286.5|6277.5|6276.5|961
1620199200000|2021-05-05 07:20:00|6281|6280|6288.5|6287.5|6288.7|6287.7|6279.7|6278.7|668
1620199500000|2021-05-05 07:25:00|6288.2|6287.2|6293.2|6292.2|6294|6293|6286.5|6285.5|741
1620199800000|2021-05-05 07:30:00|6293|6292|6296.5|6295.5|6298.5|6297.5|6293|6292|675
1620200100000|2021-05-05 07:35:00|6296.7|6295.7|6303.7|6302.7|6304.5|6303.5|6296.5|6295.5|757
1620200400000|2021-05-05 07:40:00|6304|6303|6306.3|6305.3|6311.8|6310.8|6303|6302|705
1620200700000|2021-05-05 07:45:00|6306.5|6305.5|6305.5|6304.5|6309.3|6308.3|6304.3|6303.3|587
1620201000000|2021-05-05 07:50:00|6305.8|6304.8|6310.3|6309.3|6313.8|6312.8|6305.5|6304.5|657
1620201300000|2021-05-05 07:55:00|6310|6309|6306.5|6305.5|6311.8|6310.8|6304.3|6303.3|543
1620201600000|2021-05-05 08:00:00|6306.8|6305.8|6302.3|6301.3|6309.8|6308.8|6301.8|6300.8|799
1620201900000|2021-05-05 08:05:00|6301.8|6300.8|6299.3|6298.3|6303.8|6302.8|6299|6298|573
1620202200000|2021-05-05 08:10:00|6299.5|6298.5|6305.5|6304.5|6305.8|6304.8|6299.3|6298.3|471
1620202500000|2021-05-05 08:15:00|6305.8|6304.8|6308|6307|6308.3|6307.3|6305.8|6304.8|363
1620202800000|2021-05-05 08:20:00|6307.8|6306.8|6310.5|6309.5|6311.8|6310.8|6307.8|6306.8|468
1620203100000|2021-05-05 08:25:00|6310.8|6309.8|6311.3|6310.3|6313|6312|6310.3|6309.3|563
1620203400000|2021-05-05 08:30:00|6311.8|6310.8|6313.8|6312.8|6315.3|6314.3|6309.3|6308.3|471
1620203700000|2021-05-05 08:35:00|6314|6313|6313.8|6312.8|6316.8|6315.8|6313.3|6312.3|492
1620204000000|2021-05-05 08:40:00|6314|6313|6311.3|6310.3|6314.3|6313.3|6310.3|6309.3|487
1620204300000|2021-05-05 08:45:00|6311.5|6310.5|6317.5|6316.5|6318|6317|6311.5|6310.5|665
1620204600000|2021-05-05 08:50:00|6317.8|6316.8|6315.3|6314.3|6320|6319|6314.3|6313.3|382
1620204900000|2021-05-05 08:55:00|6315|6314|6312.3|6311.3|6317|6316|6312.3|6311.3|287
1620205200000|2021-05-05 09:00:00|6312.5|6311.5|6312.5|6311.5|6312.8|6311.8|6309.3|6308.3|256
1620205500000|2021-05-05 09:05:00|6312.8|6311.8|6314.5|6313.5|6315.5|6314.5|6311.3|6310.3|219
1620205800000|2021-05-05 09:10:00|6314.8|6313.8|6314|6313|6315.3|6314.3|6311.8|6310.8|208
1620206100000|2021-05-05 09:15:00|6314.3|6313.3|6316.8|6315.8|6317.8|6316.8|6314.3|6313.3|310
1620206400000|2021-05-05 09:20:00|6316.5|6315.5|6318.5|6317.5|6318.8|6317.8|6314.8|6313.8|311
1620206700000|2021-05-05 09:25:00|6318.3|6317.3|6313.5|6312.5|6318.8|6317.8|6313.3|6312.3|4289
1620207000000|2021-05-05 09:30:00|6313.8|6312.8|6313.5|6312.5|6316.3|6315.3|6313.5|6312.5|249
1620207300000|2021-05-05 09:35:00|6313.3|6312.3|6312.3|6311.3|6313.5|6312.5|6310.5|6309.5|1295
1620207600000|2021-05-05 09:40:00|6312|6311|6311.8|6310.8|6313.3|6312.3|6309.8|6308.8|358
1620207900000|2021-05-05 09:45:00|6312.3|6311.3|6311.3|6310.3|6313.3|6312.3|6310.3|6309.3|176
1620208200000|2021-05-05 09:50:00|6311|6310|6310.3|6309.3|6312.8|6311.8|6308.5|6307.5|267
1620208500000|2021-05-05 09:55:00|6310.5|6309.5|6307.8|6306.8|6311.8|6310.8|6307.3|6306.3|518
1620208800000|2021-05-05 10:00:00|6308|6307|6304.8|6303.8|6309|6308|6304.3|6303.3|299
1620209100000|2021-05-05 10:05:00|6305|6304|6302|6301|6305.3|6304.3|6301.3|6300.3|322
1620209400000|2021-05-05 10:10:00|6301.8|6300.8|6302.8|6301.8|6303|6302|6300.8|6299.8|244
1620209700000|2021-05-05 10:15:00|6303|6302|6304.8|6303.8|6305.3|6304.3|6302.8|6301.8|136
1620210000000|2021-05-05 10:20:00|6305.3|6304.3|6309.5|6308.5|6309.8|6308.8|6304.8|6303.8|1210
1620210300000|2021-05-05 10:25:00|6309.8|6308.8|6308.3|6307.3|6309.8|6308.8|6306.3|6305.3|212
1620210600000|2021-05-05 10:30:00|6308.8|6307.8|6311.3|6310.3|6311.3|6310.3|6307.3|6306.3|224
1620210900000|2021-05-05 10:35:00|6311|6310|6306.8|6305.8|6311.8|6310.8|6306.3|6305.3|1220
1620211200000|2021-05-05 10:40:00|6306.5|6305.5|6303.3|6302.3|6307.3|6306.3|6302.8|6301.8|2353
1620211500000|2021-05-05 10:45:00|6303.5|6302.5|6303.5|6302.5|6304.3|6303.3|6302.3|6301.3|141
1620211800000|2021-05-05 10:50:00|6303.8|6302.8|6301.8|6300.8|6303.8|6302.8|6298.8|6297.8|266
1620212100000|2021-05-05 10:55:00|6302.3|6301.3|6299.5|6298.5|6302.8|6301.8|6298.8|6297.8|231
1620212400000|2021-05-05 11:00:00|6299.8|6298.8|6304|6303|6304|6303|6299.3|6298.3|231
1620212700000|2021-05-05 11:05:00|6304.3|6303.3|6301.8|6300.8|6306.3|6305.3|6300.3|6299.3|440
1620213000000|2021-05-05 11:10:00|6301.5|6300.5|6300.5|6299.5|6301.8|6300.8|6299.5|6298.5|189
1620213300000|2021-05-05 11:15:00|6300.8|6299.8|6300|6299|6300.8|6299.8|6298.8|6297.8|140
1620213600000|2021-05-05 11:20:00|6299.8|6298.8|6300.3|6299.3|6300.3|6299.3|6297.5|6296.5|155
1620213900000|2021-05-05 11:25:00|6300|6299|6303.3|6302.3|6303.3|6302.3|6299.8|6298.8|178
1620214200000|2021-05-05 11:30:00|6303|6302|6306.3|6305.3|6306.8|6305.8|6302.8|6301.8|233
1620214500000|2021-05-05 11:35:00|6305.8|6304.8|6307|6306|6307.8|6306.8|6305.5|6304.5|186
1620214800000|2021-05-05 11:40:00|6307.5|6306.5|6308.3|6307.3|6309.3|6308.3|6306.8|6305.8|201
1620215100000|2021-05-05 11:45:00|6308.5|6307.5|6308|6307|6309.5|6308.5|6307.8|6306.8|140
1620215400000|2021-05-05 11:50:00|6307.8|6306.8|6307.3|6306.3|6308.5|6307.5|6306|6305|219
1620215700000|2021-05-05 11:55:00|6307|6306|6308.8|6307.8|6310.3|6309.3|6307|6306|212
1620216000000|2021-05-05 12:00:00|6309.3|6308.3|6310.8|6309.8|6311|6310|6308.3|6307.3|213
1620216300000|2021-05-05 12:05:00|6311|6310|6312.5|6311.5|6313.3|6312.3|6310.3|6309.3|176
1620216600000|2021-05-05 12:10:00|6312.3|6311.3|6312.8|6311.8|6313.8|6312.8|6311.8|6310.8|119
1620216900000|2021-05-05 12:15:00|6313|6312|6314.3|6313.3|6316.5|6315.5|6311.8|6310.8|297
1620217200000|2021-05-05 12:20:00|6314|6313|6315.3|6314.3|6316.3|6315.3|6314|6313|214
1620217500000|2021-05-05 12:25:00|6315.5|6314.5|6316.3|6315.3|6318|6317|6315|6314|361
1620217800000|2021-05-05 12:30:00|6316.5|6315.5|6315|6314|6317.5|6316.5|6314.8|6313.8|255
1620218100000|2021-05-05 12:35:00|6314.8|6313.8|6317.3|6316.3|6318|6317|6314.3|6313.3|229
1620218400000|2021-05-05 12:40:00|6317|6316|6319.8|6318.8|6319.8|6318.8|6316.3|6315.3|209
1620218700000|2021-05-05 12:45:00|6319.3|6318.3|6315.8|6314.8|6320.3|6319.3|6315|6314|309
1620219000000|2021-05-05 12:50:00|6315.3|6314.3|6316.3|6315.3|6316.8|6315.8|6313.8|6312.8|308
1620219300000|2021-05-05 12:55:00|6316.8|6315.8|6318.8|6317.8|6319.3|6318.3|6316.3|6315.3|202
1620219600000|2021-05-05 13:00:00|6319.3|6318.3|6321.8|6320.8|6322|6321|6317.3|6316.3|440
1620219900000|2021-05-05 13:05:00|6322|6321|6322.8|6321.8|6326.3|6325.3|6322|6321|374
1620220200000|2021-05-05 13:10:00|6323|6322|6325|6324|6327.3|6326.3|6323|6322|264
1620220500000|2021-05-05 13:15:00|6325.3|6324.3|6324.8|6323.8|6326.5|6325.5|6324.3|6323.3|336
1620220800000|2021-05-05 13:20:00|6324.5|6323.5|6328.8|6327.8|6330|6329|6323.3|6322.3|361
1620221100000|2021-05-05 13:25:00|6328.5|6327.5|6332.5|6331.5|6333.3|6332.3|6328.5|6327.5|456
1620221400000|2021-05-05 13:30:00|6332.3|6331.3|6330.5|6329.5|6333.3|6332.3|6330|6329|1050
1620221700000|2021-05-05 13:35:00|6330.3|6329.3|6327.5|6326.5|6332.3|6331.3|6325.3|6324.3|903
1620222000000|2021-05-05 13:40:00|6327.8|6326.8|6330.5|6329.5|6331.3|6330.3|6325.8|6324.8|580
1620222300000|2021-05-05 13:45:00|6330.8|6329.8|6331.8|6330.8|6335.8|6334.8|6330.5|6329.5|784
1620222600000|2021-05-05 13:50:00|6332|6331|6332.3|6331.3|6334.3|6333.3|6329.3|6328.3|637
1620222900000|2021-05-05 13:55:00|6332.5|6331.5|6331.8|6330.8|6333.3|6332.3|6328.8|6327.8|396
1620223200000|2021-05-05 14:00:00|6332|6331|6326.8|6325.8|6334.8|6333.8|6325|6324|1126
1620223500000|2021-05-05 14:05:00|6327|6326|6322.8|6321.8|6327|6326|6317.5|6316.5|970
1620223800000|2021-05-05 14:10:00|6323|6322|6325|6324|6326.2|6325.2|6320|6319|652
1620224100000|2021-05-05 14:15:00|6325.5|6324.5|6323|6322|6326|6325|6322|6321|614
1620224400000|2021-05-05 14:20:00|6322.5|6321.5|6319.5|6318.5|6323.7|6322.7|6316.7|6315.7|583
1620224700000|2021-05-05 14:25:00|6320.5|6319.5|6325.7|6324.7|6326|6325|6319.5|6318.5|575
1620225000000|2021-05-05 14:30:00|6326|6325|6325.7|6324.7|6327.7|6326.7|6324|6323|657
1620225300000|2021-05-05 14:35:00|6325.5|6324.5|6326.5|6325.5|6327|6326|6324|6323|376
1620225600000|2021-05-05 14:40:00|6326.7|6325.7|6328.2|6327.2|6330.5|6329.5|6326.7|6325.7|562
1620225900000|2021-05-05 14:45:00|6328.5|6327.5|6325.5|6324.5|6329|6328|6324.5|6323.5|450
1620226200000|2021-05-05 14:50:00|6325.7|6324.7|6322|6321|6326|6325|6320.5|6319.5|730
1620226500000|2021-05-05 14:55:00|6322.5|6321.5|6321.7|6320.7|6324.7|6323.7|6321.7|6320.7|709
1620226800000|2021-05-05 15:00:00|6322|6321|6321|6320|6323|6322|6318.7|6317.7|681
1620227100000|2021-05-05 15:05:00|6321.5|6320.5|6328|6327|6328|6327|6320.5|6319.5|549
1620227400000|2021-05-05 15:10:00|6328.2|6327.2|6334.7|6333.7|6337|6336|6328|6327|901
1620227700000|2021-05-05 15:15:00|6335|6334|6336|6335|6337.5|6336.5|6333.7|6332.7|694
1620228000000|2021-05-05 15:20:00|6336.2|6335.2|6333|6332|6336.5|6335.5|6332.5|6331.5|877
1620228300000|2021-05-05 15:25:00|6332.5|6331.5|6337|6336|6337.5|6336.5|6332.2|6331.2|1339
1620228600000|2021-05-05 15:30:00|6337.1|6335.1|6342.1|6340.1|6343.6|6341.6|6333.6|6331.6|4293
1620228900000|2021-05-05 15:35:00|6343.1|6341.1|6342.6|6340.6|6343.6|6341.6|6339.1|6337.1|3618
1620229200000|2021-05-05 15:40:00|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|6339.8|6337.8|322
1620229500000|2021-05-05 15:45:00|6343.3|6341.3|6345.1|6343.1|6346.6|6344.6|6342.1|6340.1|307
1620229800000|2021-05-05 15:50:00|6345.6|6343.6|6343.1|6341.1|6346.1|6344.1|6343.1|6341.1|204
1620230100000|2021-05-05 15:55:00|6343.3|6341.3|6345.3|6343.3|6346.1|6344.1|6343.3|6341.3|157
1620230400000|2021-05-05 16:00:00|6345.6|6343.6|6347.6|6345.6|6348.1|6346.1|6345.6|6343.6|311
1620230700000|2021-05-05 16:05:00|6347.3|6345.3|6347.6|6345.6|6348.1|6346.1|6347.1|6345.1|52
1620231000000|2021-05-05 16:10:00|6347.3|6345.3|6343.6|6341.6|6347.6|6345.6|6343.3|6341.3|429
1620231300000|2021-05-05 16:15:00|6343.3|6341.3|6344.8|6342.8|6346.3|6344.3|6343.3|6341.3|143
1620231600000|2021-05-05 16:20:00|6345.1|6343.1|6345.1|6343.1|6345.8|6343.8|6344.1|6342.1|164
1620231900000|2021-05-05 16:25:00|6344.8|6342.8|6344.1|6342.1|6345.3|6343.3|6343.8|6341.8|187
1620232200000|2021-05-05 16:30:00|6343.8|6341.8|6343.6|6341.6|6345.1|6343.1|6343.6|6341.6|42
1620232500000|2021-05-05 16:35:00|6343.8|6341.8|6342.3|6340.3|6343.8|6341.8|6342.3|6340.3|27
1620232800000|2021-05-05 16:40:00|6342.6|6340.6|6340.8|6338.8|6343.1|6341.1|6340.1|6338.1|95
1620233100000|2021-05-05 16:45:00|6341.1|6339.1|6343.1|6341.1|6343.6|6341.6|6340.8|6338.8|34
1620233400000|2021-05-05 16:50:00|6342.8|6340.8|6343.6|6341.6|6343.8|6341.8|6341.3|6339.3|87
1620233700000|2021-05-05 16:55:00|6344.1|6342.1|6340.8|6338.8|6344.6|6342.6|6340.3|6338.3|59
1620234000000|2021-05-05 17:00:00|6341.1|6339.1|6339.6|6337.6|6343.1|6341.1|6339.1|6337.1|134
1620234300000|2021-05-05 17:05:00|6339.8|6337.8|6342.1|6340.1|6342.8|6340.8|6339.8|6337.8|47
1620234600000|2021-05-05 17:10:00|6341.8|6339.8|6341.8|6339.8|6342.1|6340.1|6340.6|6338.6|20
1620234900000|2021-05-05 17:15:00|6341.6|6339.6|6343.3|6341.3|6343.8|6341.8|6341.6|6339.6|25
1620235200000|2021-05-05 17:20:00|6343.1|6341.1|6344.6|6342.6|6344.8|6342.8|6343.1|6341.1|6
1620235500000|2021-05-05 17:25:00|6344.3|6342.3|6345.1|6343.1|6345.1|6343.1|6343.3|6341.3|49
1620235800000|2021-05-05 17:30:00|6344.8|6342.8|6344.6|6342.6|6346.1|6344.1|6344.3|6342.3|63
1620236100000|2021-05-05 17:35:00|6344.3|6342.3|6344.1|6342.1|6344.6|6342.6|6343.1|6341.1|39
1620236400000|2021-05-05 17:40:00|6344.3|6342.3|6344.6|6342.6|6345.6|6343.6|6344.1|6342.1|69
1620236700000|2021-05-05 17:45:00|6344.3|6342.3|6344.6|6342.6|6345.1|6343.1|6344.1|6342.1|13
1620237000000|2021-05-05 17:50:00|6344.8|6342.8|6345.3|6343.3|6346.1|6344.1|6344.3|6342.3|26
1620237300000|2021-05-05 17:55:00|6345.6|6343.6|6345.3|6343.3|6345.8|6343.8|6343.3|6341.3|44
1620237600000|2021-05-05 18:00:00|6345.6|6343.6|6342.8|6340.8|6346.1|6344.1|6342.8|6340.8|90
1620237900000|2021-05-05 18:05:00|6343.1|6341.1|6342.6|6340.6|6344.1|6342.1|6342.6|6340.6|150
1620238200000|2021-05-05 18:10:00|6342.8|6340.8|6346.6|6344.6|6347.1|6345.1|6342.6|6340.6|46
1620238500000|2021-05-05 18:15:00|6346.3|6344.3|6347.1|6345.1|6347.6|6345.6|6344.1|6342.1|98
1620238800000|2021-05-05 18:20:00|6346.8|6344.8|6346.3|6344.3|6347.3|6345.3|6346.1|6344.1|11
1620239100000|2021-05-05 18:25:00|6346.6|6344.6|6347.1|6345.1|6348.1|6346.1|6345.1|6343.1|41
1620239400000|2021-05-05 18:30:00|6347.6|6345.6|6347.6|6345.6|6348.1|6346.1|6345.8|6343.8|59
1620239700000|2021-05-05 18:35:00|6347.3|6345.3|6346.8|6344.8|6348.1|6346.1|6346.6|6344.6|23
1620240000000|2021-05-05 18:40:00|6347.1|6345.1|6345.8|6343.8|6347.8|6345.8|6345.8|6343.8|49
1620240300000|2021-05-05 18:45:00|6346.1|6344.1|6349.1|6347.1|6349.6|6347.6|6345.6|6343.6|61
1620240600000|2021-05-05 18:50:00|6349.3|6347.3|6347.6|6345.6|6349.3|6347.3|6347.1|6345.1|19
1620240900000|2021-05-05 18:55:00|6347.8|6345.8|6346.1|6344.1|6348.6|6346.6|6345.6|6343.6|59
1620241200000|2021-05-05 19:00:00|6345.8|6343.8|6341.3|6339.3|6346.1|6344.1|6340.3|6338.3|128
1620241500000|2021-05-05 19:05:00|6341.1|6339.1|6340.6|6338.6|6344.1|6342.1|6340.3|6338.3|73
1620241800000|2021-05-05 19:10:00|6340.8|6338.8|6339.6|6337.6|6342.1|6340.1|6339.6|6337.6|83
1620242100000|2021-05-05 19:15:00|6339.3|6337.3|6336.8|6334.8|6339.6|6337.6|6336.1|6334.1|129
1620242400000|2021-05-05 19:20:00|6336.6|6334.6|6335.1|6333.1|6337.6|6335.6|6334.1|6332.1|141
1620242700000|2021-05-05 19:25:00|6334.8|6332.8|6333.8|6331.8|6335.1|6333.1|6332.1|6330.1|195
1620243000000|2021-05-05 19:30:00|6334.1|6332.1|6336.8|6334.8|6337.3|6335.3|6332.8|6330.8|74
1620243300000|2021-05-05 19:35:00|6337.1|6335.1|6338.8|6336.8|6339.8|6337.8|6336.8|6334.8|37
1620243600000|2021-05-05 19:40:00|6338.6|6336.6|6339.6|6337.6|6340.3|6338.3|6337.1|6335.1|56
1620243900000|2021-05-05 19:45:00|6339.8|6337.8|6336.8|6334.8|6342.1|6340.1|6336.6|6334.6|130
1620244200000|2021-05-05 19:50:00|6336.3|6334.3|6340.1|6338.1|6340.3|6338.3|6334.8|6332.8|126
1620244500000|2021-05-05 19:55:00|6340.3|6338.3|6343.6|6341.6|6344.1|6342.1|6339.8|6337.8|197
1620244800000|2021-05-05 20:00:00|6345.2|6341.2|6343.6|6339.6|6349.1|6345.1|6340.1|6336.1|0
1620245100000|2021-05-05 20:05:00|6343.3|6339.3|6346.9|6342.9|6348.3|6344.3|6343.3|6339.3|0
1620245400000|2021-05-05 20:10:00|6347.2|6343.2|6346.2|6342.2|6348.3|6344.3|6345.2|6341.2|0
1620245700000|2021-05-05 20:15:00|6346.5|6342.5|6346.2|6342.2|6346.6|6342.6|6346.1|6342.1|0
1620246000000|2021-05-05 20:20:00|6346.3|6342.3|6346.2|6342.2|6346.5|6342.5|6345.8|6341.8|0
1620246300000|2021-05-05 20:25:00|6346.5|6342.5|6346.5|6342.5|6346.6|6342.6|6346.2|6342.2|0
1620246600000|2021-05-05 20:30:00|6346.6|6342.6|6343.3|6339.3|6346.8|6342.8|6343.3|6339.3|0
1620246900000|2021-05-05 20:35:00|6343.4|6339.4|6342.7|6338.7|6345.1|6341.1|6342.7|6338.7|0
1620247200000|2021-05-05 20:40:00|6343|6339|6344.1|6340.1|6344.4|6340.4|6342.7|6338.7|0
1620247500000|2021-05-05 20:45:00|6344|6340|6344.1|6340.1|6344.1|6340.1|6343|6339|0
1620247800000|2021-05-05 20:50:00|6344|6340|6342|6338|6344.1|6340.1|6342|6338|0
1620248100000|2021-05-05 20:55:00|6342.1|6338.1|6341.7|6337.7|6343|6339|6340.7|6336.7|0
1620248400000|2021-05-05 21:00:00|6342|6338|6340.4|6336.4|6342|6338|6340.4|6336.4|0
1620248700000|2021-05-05 21:05:00|6340.5|6336.5|6340.4|6336.4|6340.5|6336.5|6340|6336|0
1620249000000|2021-05-05 21:10:00|6339.9|6335.9|6340.1|6336.1|6340.3|6336.3|6339.5|6335.5|0
1620249300000|2021-05-05 21:15:00|6340|6336|6340.6|6336.6|6340.6|6336.6|6339.3|6335.3|0
1620249600000|2021-05-05 21:20:00|6340.5|6336.5|6340.6|6336.6|6340.6|6336.6|6340.3|6336.3|0
1620249900000|2021-05-05 21:25:00|6340.5|6336.5|6341|6337|6341|6337|6340.5|6336.5|0
1620250200000|2021-05-05 21:30:00|6340.9|6336.9|6341.1|6337.1|6341.5|6337.5|6340.9|6336.9|0
1620250500000|2021-05-05 21:35:00|6341.5|6337.5|6341.2|6337.2|6341.5|6337.5|6340.9|6336.9|0
1620250800000|2021-05-05 21:40:00|6341|6337|6341.1|6337.1|6341.1|6337.1|6341|6337|0
1620251100000|2021-05-05 21:45:00|6341|6337|6341.1|6337.1|6341.1|6337.1|6340.9|6336.9|0
1620251400000|2021-05-05 21:50:00|6341.3|6337.3|6341.3|6337.3|6341.5|6337.5|6341.3|6337.3|0
1620251700000|2021-05-05 21:55:00|6341.4|6337.4|6341.5|6337.5|6341.8|6337.8|6340.9|6336.9|0
1620252000000|2021-05-05 22:00:00|6341.6|6337.6|6343.4|6339.4|6345|6341|6341.6|6337.6|0
1620252300000|2021-05-05 22:05:00|6343.7|6339.7|6341|6337|6344.6|6340.6|6340.2|6336.2|0
1620252600000|2021-05-05 22:10:00|6340.9|6336.9|6341.6|6337.6|6341.9|6337.9|6339.5|6335.5|0
1620252900000|2021-05-05 22:15:00|6341.7|6337.7|6340.1|6336.1|6341.9|6337.9|6339.8|6335.8|0
1620253200000|2021-05-05 22:20:00|6339.8|6335.8|6339.5|6335.5|6340.1|6336.1|6337.4|6333.4|0
1620253500000|2021-05-05 22:25:00|6339.4|6335.4|6339.8|6335.8|6339.8|6335.8|6338.9|6334.9|0
1620253800000|2021-05-05 22:30:00|6339.9|6335.9|6339.8|6335.8|6342.3|6338.3|6339.8|6335.8|0
1620254100000|2021-05-05 22:35:00|6340|6336|6339.5|6335.5|6340.1|6336.1|6338.5|6334.5|0
1620254400000|2021-05-05 22:40:00|6339.3|6335.3|6337.9|6333.9|6339.3|6335.3|6337.6|6333.6|0
1620254700000|2021-05-05 22:45:00|6338|6334|6338.3|6334.3|6338.4|6334.4|6337.8|6333.8|0
1620255000000|2021-05-05 22:50:00|6338.2|6334.2|6338.3|6334.3|6338.9|6334.9|6337.5|6333.5|0
1620255300000|2021-05-05 22:55:00|6338.2|6334.2|6337.8|6333.8|6340|6336|6337.8|6333.8|0
1620255600000|2021-05-05 23:00:00|6337.9|6333.9|6338.6|6334.6|6338.9|6334.9|6337.8|6333.8|0
1620255900000|2021-05-05 23:05:00|6338.3|6334.3|6341.6|6337.6|6341.9|6337.9|6337.8|6333.8|0
1620256200000|2021-05-05 23:10:00|6341.3|6337.3|6341.3|6337.3|6343|6339|6340.2|6336.2|0
1620256500000|2021-05-05 23:15:00|6341.4|6337.4|6340.2|6337.2|6341.6|6337.8|6340.2|6337.2|0
1620256800000|2021-05-05 23:20:00|6340.5|6337.5|6338.8|6335.8|6340.5|6337.5|6338.8|6335.8|0
1620257100000|2021-05-05 23:25:00|6339.1|6336.1|6340.5|6337.5|6340.8|6337.8|6339.1|6336.1|0
1620257400000|2021-05-05 23:30:00|6340.6|6337.6|6338.6|6335.6|6341|6338|6338|6335|0
1620257700000|2021-05-05 23:35:00|6338.3|6335.3|6338.6|6335.6|6339.3|6336.3|6338.3|6335.3|0
1620258000000|2021-05-05 23:40:00|6338.7|6335.7|6339.9|6336.9|6340.7|6337.7|6338.7|6335.7|0
1620258300000|2021-05-05 23:45:00|6340|6337|6340.4|6337.4|6341|6338|6339.3|6336.3|0
1620258600000|2021-05-05 23:50:00|6340.5|6337.5|6344.3|6341.3|6345.1|6342.1|6340.5|6337.5|0
1620258900000|2021-05-05 23:55:00|6344.4|6341.4|6344.3|6341.3|6345.1|6342.1|6343.4|6340.4|0
1620259200000|2021-05-06 00:00:00|6344|6341|6344.6|6341.6|6346.4|6343.4|6343.2|6340.2|0
1620259500000|2021-05-06 00:05:00|6344.9|6341.9|6341.9|6338.9|6344.9|6341.9|6341.1|6338.1|0
1620259800000|2021-05-06 00:10:00|6341.8|6338.8|6341.5|6338.5|6343.4|6340.4|6341.1|6338.1|0
1620260100000|2021-05-06 00:15:00|6341.7|6338.7|6341.9|6338.9|6344.7|6341.7|6339|6336|0
1620260400000|2021-05-06 00:20:00|6341.8|6338.8|6340.4|6337.4|6341.9|6338.9|6339|6336|0
1620260700000|2021-05-06 00:25:00|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|6340.4|6337.4|0
1620261000000|2021-05-06 00:30:00|6340.4|6337.4|6340.5|6337.5|6342|6339|6340.4|6337.4|0
1620261300000|2021-05-06 00:35:00|6340.4|6337.4|6343.5|6340.5|6343.5|6340.5|6340.4|6337.4|0
1620261600000|2021-05-06 00:40:00|6343.4|6340.4|6346.3|6343.3|6346.5|6343.5|6343.4|6340.4|0
1620261900000|2021-05-06 00:45:00|6346.4|6343.4|6348.1|6345.1|6348.1|6345.1|6346.4|6343.4|0
1620262200000|2021-05-06 00:50:00|6348|6345|6347.9|6344.9|6348.2|6345.2|6347.9|6344.9|0
1620262500000|2021-05-06 00:55:00|6348|6345|6346.4|6343.4|6348|6345|6346.4|6343.4|0
1620262800000|2021-05-06 01:00:00|6346.9|6343.9|6347.8|6344.8|6349.3|6346.3|6346.3|6343.3|0
1620263100000|2021-05-06 01:05:00|6348.4|6345.4|6349.3|6346.3|6349.4|6346.4|6348.4|6345.4|0
1620263400000|2021-05-06 01:10:00|6349.4|6346.4|6347.8|6344.8|6349.4|6346.4|6347.7|6344.7|0
1620263700000|2021-05-06 01:15:00|6347.7|6344.7|6350.8|6347.8|6350.9|6347.9|6347.7|6344.7|0
1620264000000|2021-05-06 01:20:00|6350.9|6347.9|6352.5|6349.5|6352.5|6349.5|6349.5|6346.5|0
1620264300000|2021-05-06 01:25:00|6352.6|6349.6|6353.9|6350.9|6354|6351|6352.4|6349.4|0
1620264600000|2021-05-06 01:30:00|6353.8|6350.8|6350.7|6347.7|6353.8|6350.8|6350.7|6347.7|0
1620264900000|2021-05-06 01:35:00|6350.8|6347.8|6352.3|6349.3|6353.7|6350.7|6350.8|6347.8|0
1620265200000|2021-05-06 01:40:00|6352.2|6349.2|6352.1|6349.1|6352.3|6349.3|6350.7|6347.7|0
1620265500000|2021-05-06 01:45:00|6352.2|6349.2|6352.3|6349.3|6353.6|6350.6|6350.7|6347.7|0
1620265800000|2021-05-06 01:50:00|6352.2|6349.2|6352.1|6349.1|6352.3|6349.3|6350.8|6347.8|0
1620266100000|2021-05-06 01:55:00|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|6350.6|6347.6|0
1620266400000|2021-05-06 02:00:00|6352.7|6349.7|6350.6|6347.6|6353.6|6350.6|6350.6|6347.6|0
1620266700000|2021-05-06 02:05:00|6350.5|6347.5|6347.6|6344.6|6350.5|6347.5|6347.5|6344.5|0
1620267000000|2021-05-06 02:10:00|6348.2|6345.2|6349|6346|6349.1|6346.1|6347.6|6344.6|0
1620267300000|2021-05-06 02:15:00|6348.9|6345.9|6348.8|6345.8|6349|6346|6347.4|6344.4|0
1620267600000|2021-05-06 02:20:00|6348.6|6345.6|6344.4|6341.4|6348.9|6345.9|6344.3|6341.3|0
1620267900000|2021-05-06 02:25:00|6344.9|6341.9|6347.3|6344.3|6347.4|6344.4|6344.9|6341.9|0
1620268200000|2021-05-06 02:30:00|6347|6344|6345.9|6342.9|6347.4|6344.4|6345.9|6342.9|0
1620268500000|2021-05-06 02:35:00|6347.3|6344.3|6344.4|6341.4|6347.4|6344.4|6344.4|6341.4|0
1620268800000|2021-05-06 02:40:00|6344.3|6341.3|6341.3|6338.3|6345.8|6342.8|6341.2|6338.2|0
1620269100000|2021-05-06 02:45:00|6341.2|6338.2|6339.5|6336.5|6341.3|6338.3|6338|6335|0
1620269400000|2021-05-06 02:50:00|6338.1|6335.1|6336.4|6333.4|6338.1|6335.1|6333.3|6330.3|0
1620269700000|2021-05-06 02:55:00|6336.3|6333.3|6335.1|6332.1|6337.9|6334.9|6333.4|6330.4|0
1620270000000|2021-05-06 03:00:00|6335.2|6332.2|6333.6|6330.6|6335.2|6332.2|6333.6|6330.6|0
1620270300000|2021-05-06 03:05:00|6333.7|6330.7|6335.4|6332.4|6335.4|6332.4|6333.7|6330.7|0
1620270600000|2021-05-06 03:10:00|6335.5|6332.5|6338.6|6335.6|6338.6|6335.6|6335.4|6332.4|0
1620270900000|2021-05-06 03:15:00|6338.5|6335.5|6337.1|6334.1|6338.5|6335.5|6335.5|6332.5|0
1620271200000|2021-05-06 03:20:00|6337|6334|6336.9|6333.9|6337.1|6334.1|6335.3|6332.3|0
1620271500000|2021-05-06 03:25:00|6337|6334|6337|6334|6338.5|6335.5|6336.9|6333.9|0
1620271800000|2021-05-06 03:30:00|6336.9|6333.9|6338.5|6335.5|6338.5|6335.5|6335.5|6332.5|0
1620272100000|2021-05-06 03:35:00|6338.2|6335.2|6338.5|6335.5|6339.9|6336.9|6337|6334|0
1620272400000|2021-05-06 03:40:00|6338.4|6335.4|6338.5|6335.5|6338.6|6335.6|6337|6334|0
1620272700000|2021-05-06 03:45:00|6338.6|6335.6|6337|6334|6338.7|6335.7|6337|6334|0
1620273000000|2021-05-06 03:50:00|6337.6|6334.6|6338.1|6335.1|6338.5|6335.5|6337|6334|0
1620273300000|2021-05-06 03:55:00|6337.6|6334.6|6336.3|6333.3|6338.1|6335.1|6334.8|6331.8|0
1620273600000|2021-05-06 04:00:00|6336.4|6333.4|6333.4|6330.4|6337.8|6334.8|6333.3|6330.3|0
1620273900000|2021-05-06 04:05:00|6333.9|6330.9|6334.7|6331.7|6334.8|6331.8|6333.2|6330.2|0
1620274200000|2021-05-06 04:10:00|6334.6|6331.6|6333.2|6330.2|6334.7|6331.7|6332.7|6329.7|0
1620274500000|2021-05-06 04:15:00|6333.7|6330.7|6334.4|6331.4|6334.6|6331.6|6332.4|6329.4|0
1620274800000|2021-05-06 04:20:00|6334.5|6331.5|6332.9|6329.9|6334.5|6331.5|6331.4|6328.4|0
1620275100000|2021-05-06 04:25:00|6333|6330|6336.5|6333.5|6336.5|6333.5|6332.9|6329.9|0
1620275400000|2021-05-06 04:30:00|6336.6|6333.6|6336.6|6333.6|6337.3|6334.3|6335.1|6332.1|0
1620275700000|2021-05-06 04:35:00|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|6335.1|6332.1|0
1620276000000|2021-05-06 04:40:00|6336.6|6333.6|6337.9|6334.9|6338|6335|6336.6|6333.6|0
1620276300000|2021-05-06 04:45:00|6338|6335|6333.5|6330.5|6338|6335|6333.5|6330.5|0
1620276600000|2021-05-06 04:50:00|6334|6331|6338.9|6335.9|6338.9|6335.9|6333.4|6330.4|0
1620276900000|2021-05-06 04:55:00|6339|6336|6336.1|6333.1|6339|6336|6336.1|6333.1|0
1620277200000|2021-05-06 05:00:00|6336.6|6333.6|6342.6|6339.6|6342.6|6339.6|6336.6|6333.6|0
1620277500000|2021-05-06 05:05:00|6342.5|6339.5|6342.8|6339.8|6345.7|6342.7|6342.5|6339.5|0
1620277800000|2021-05-06 05:10:00|6342.7|6339.7|6341.2|6338.2|6342.8|6339.8|6341.1|6338.1|0
1620278100000|2021-05-06 05:15:00|6341.8|6338.8|6341.3|6338.3|6342.8|6339.8|6341.2|6338.2|0
1620278400000|2021-05-06 05:20:00|6341.2|6338.2|6341.3|6338.3|6342.8|6339.8|6339.8|6336.8|0
1620278700000|2021-05-06 05:25:00|6341.2|6338.2|6344.3|6341.3|6345.8|6342.8|6341.2|6338.2|0
1620279000000|2021-05-06 05:30:00|6344.4|6341.4|6346.6|6343.6|6347.3|6344.3|6344.3|6341.3|0
1620279300000|2021-05-06 05:35:00|6346.3|6343.3|6345.9|6342.9|6346.6|6343.6|6344.3|6341.3|0
1620279600000|2021-05-06 05:40:00|6346|6343|6345.9|6342.9|6347.4|6344.4|6345.9|6342.9|0
1620279900000|2021-05-06 05:45:00|6346.2|6343.2|6347.3|6344.3|6347.4|6344.4|6345.8|6342.8|0
1620280200000|2021-05-06 05:50:00|6347.2|6344.2|6345.8|6342.8|6347.3|6344.3|6345.7|6342.7|0
1620280500000|2021-05-06 05:55:00|6345.7|6342.7|6352.7|6349.7|6354.1|6351.1|6345|6342|0
1620280800000|2021-05-06 06:00:00|6352.3|6349.3|6347.8|6345.8|6353.6|6351.6|6344.8|6342.8|465
1620281100000|2021-05-06 06:05:00|6347.6|6345.6|6345.3|6343.3|6348.8|6346.8|6345.1|6343.1|133
1620281400000|2021-05-06 06:10:00|6345.1|6343.1|6341.6|6339.6|6345.3|6343.3|6340.1|6338.1|169
1620281700000|2021-05-06 06:15:00|6341.3|6339.3|6342.6|6340.6|6345.1|6343.1|6340.6|6338.6|173
1620282000000|2021-05-06 06:20:00|6342.3|6340.3|6344.1|6342.1|6345.1|6343.1|6342.3|6340.3|83
1620282300000|2021-05-06 06:25:00|6343.8|6341.8|6344.3|6342.3|6344.6|6342.6|6342.8|6340.8|63
1620282600000|2021-05-06 06:30:00|6344.1|6342.1|6346.1|6344.1|6346.6|6344.6|6343.1|6341.1|64
1620282900000|2021-05-06 06:35:00|6346.3|6344.3|6343.6|6341.6|6347.6|6345.6|6343.6|6341.6|68
1620283200000|2021-05-06 06:40:00|6343.3|6341.3|6344.6|6342.6|6344.6|6342.6|6341.6|6339.6|80
1620283500000|2021-05-06 06:45:00|6344.3|6342.3|6347.1|6345.1|6348.6|6346.6|6343.6|6341.6|97
1620283800000|2021-05-06 06:50:00|6346.8|6344.8|6345.8|6343.8|6348.1|6346.1|6344.6|6342.6|87
1620284100000|2021-05-06 06:55:00|6345.6|6343.6|6350.1|6348.1|6350.6|6348.6|6345.6|6343.6|174
1620284400000|2021-05-06 07:00:00|6349.6|6348.6|6366.3|6365.3|6366.8|6365.8|6345.8|6344.8|2058
1620284700000|2021-05-06 07:05:00|6366.6|6365.6|6369.6|6368.6|6374.6|6373.6|6363.6|6362.6|1688
1620285000000|2021-05-06 07:10:00|6369.3|6368.3|6372.1|6371.1|6372.8|6371.8|6364.6|6363.6|958
1620285300000|2021-05-06 07:15:00|6371.1|6370.1|6367.8|6366.8|6372.1|6371.1|6365.6|6364.6|1023
1620285600000|2021-05-06 07:20:00|6367.6|6366.6|6360.8|6359.8|6368.1|6367.1|6360.6|6359.6|921
1620285900000|2021-05-06 07:25:00|6361.1|6360.1|6376.3|6375.3|6380.3|6379.3|6359.8|6358.8|1035
1620286200000|2021-05-06 07:30:00|6376.1|6375.1|6373.8|6372.8|6377.6|6376.6|6372.6|6371.6|943
1620286500000|2021-05-06 07:35:00|6374.1|6373.1|6365.8|6364.8|6375.6|6374.6|6365.1|6364.1|508
1620286800000|2021-05-06 07:40:00|6365.6|6364.6|6367.8|6366.8|6370.6|6369.6|6365.3|6364.3|475
1620287100000|2021-05-06 07:45:00|6368.1|6367.1|6370.6|6369.6|6371.1|6370.1|6365.6|6364.6|549
1620287400000|2021-05-06 07:50:00|6370.3|6369.3|6364.6|6363.6|6371.8|6370.8|6364.1|6363.1|501
1620287700000|2021-05-06 07:55:00|6363.1|6362.1|6355.1|6354.1|6364.1|6363.1|6353.6|6352.6|1606
1620288000000|2021-05-06 08:00:00|6355.3|6354.3|6352.1|6351.1|6358.3|6357.3|6349.1|6348.1|857
1620288300000|2021-05-06 08:05:00|6352.6|6351.6|6359.8|6358.8|6360.6|6359.6|6350.6|6349.6|654
1620288600000|2021-05-06 08:10:00|6359.6|6358.6|6362.6|6361.6|6363.6|6362.6|6359.1|6358.1|326
1620288900000|2021-05-06 08:15:00|6362.1|6361.1|6361.3|6360.3|6364.1|6363.1|6360.1|6359.1|881
1620289200000|2021-05-06 08:20:00|6360.8|6359.8|6366.6|6365.6|6367.6|6366.6|6358.6|6357.6|477
1620289500000|2021-05-06 08:25:00|6366.8|6365.8|6366.6|6365.6|6367.3|6366.3|6361.1|6360.1|355
1620289800000|2021-05-06 08:30:00|6366.8|6365.8|6367.1|6366.1|6368.1|6367.1|6363.8|6362.8|356
1620290100000|2021-05-06 08:35:00|6366.8|6365.8|6363.1|6362.1|6370.1|6369.1|6362.6|6361.6|475
1620290400000|2021-05-06 08:40:00|6362.8|6361.8|6357.1|6356.1|6363.6|6362.6|6355.6|6354.6|360
1620290700000|2021-05-06 08:45:00|6357.3|6356.3|6348.1|6347.1|6358.1|6357.1|6347.6|6346.6|687
1620291000000|2021-05-06 08:50:00|6347.8|6346.8|6342.6|6341.6|6347.8|6346.8|6341.3|6340.3|626
1620291300000|2021-05-06 08:55:00|6342.3|6341.3|6342.6|6341.6|6342.6|6341.6|6339.6|6338.6|434
1620291600000|2021-05-06 09:00:00|6342.3|6341.3|6347.1|6346.1|6347.3|6346.3|6342.3|6341.3|329
1620291900000|2021-05-06 09:05:00|6346.6|6345.6|6348.6|6347.6|6350.8|6349.8|6346.1|6345.1|335
1620292200000|2021-05-06 09:10:00|6348.8|6347.8|6340.1|6339.1|6349.1|6348.1|6339.8|6338.8|258
1620292500000|2021-05-06 09:15:00|6339.8|6338.8|6328.8|6327.8|6341.1|6340.1|6327.3|6326.3|956
1620292800000|2021-05-06 09:20:00|6328.6|6327.6|6333.8|6332.8|6334.1|6333.1|6325.6|6324.6|668
1620293100000|2021-05-06 09:25:00|6333.6|6332.6|6332.6|6331.6|6335.6|6334.6|6330.3|6329.3|385
1620293400000|2021-05-06 09:30:00|6332.3|6331.3|6324.6|6323.6|6332.3|6331.3|6321.1|6320.1|705
1620293700000|2021-05-06 09:35:00|6324.3|6323.3|6326.1|6325.1|6326.1|6325.1|6320.8|6319.8|340
1620294000000|2021-05-06 09:40:00|6325.8|6324.8|6324.1|6323.1|6326.3|6325.3|6320.6|6319.6|421
1620294300000|2021-05-06 09:45:00|6323.6|6322.6|6329.8|6328.8|6331.6|6330.6|6323.6|6322.6|387
1620294600000|2021-05-06 09:50:00|6330.1|6329.1|6331.3|6330.3|6331.8|6330.8|6328.6|6327.6|182
1620294900000|2021-05-06 09:55:00|6331.6|6330.6|6333.3|6332.3|6335.6|6334.6|6331.1|6330.1|624
1620295200000|2021-05-06 10:00:00|6333.1|6332.1|6335.6|6334.6|6336.3|6335.3|6329.6|6328.6|739
1620295500000|2021-05-06 10:05:00|6335.8|6334.8|6343.8|6342.8|6345.1|6344.1|6334.8|6333.8|573
1620295800000|2021-05-06 10:10:00|6343.6|6342.6|6340.8|6339.8|6345.1|6344.1|6339.1|6338.1|313
1620296100000|2021-05-06 10:15:00|6340.3|6339.3|6340.8|6339.8|6341.6|6340.6|6337.3|6336.3|220
1620296400000|2021-05-06 10:20:00|6340.6|6339.6|6338.8|6337.8|6342.1|6341.1|6337.6|6336.6|165
1620296700000|2021-05-06 10:25:00|6339.1|6338.1|6336.6|6335.6|6340.1|6339.1|6335.6|6334.6|206
1620297000000|2021-05-06 10:30:00|6336.1|6335.1|6339.8|6338.8|6341.1|6340.1|6333.6|6332.6|219
1620297300000|2021-05-06 10:35:00|6340.1|6339.1|6341.1|6340.1|6344.1|6343.1|6340.1|6339.1|258
1620297600000|2021-05-06 10:40:00|6341.3|6340.3|6342.1|6341.1|6344.1|6343.1|6340.6|6339.6|175
1620297900000|2021-05-06 10:45:00|6341.6|6340.6|6337.1|6336.1|6342.1|6341.1|6337.1|6336.1|699
1620298200000|2021-05-06 10:50:00|6336.8|6335.8|6334.8|6333.8|6337.1|6336.1|6334.1|6333.1|222
1620298500000|2021-05-06 10:55:00|6335.1|6334.1|6335.1|6334.1|6337.3|6336.3|6333.1|6332.1|251
1620298800000|2021-05-06 11:00:00|6334.1|6333.1|6343.6|6342.6|6344.1|6343.1|6333.3|6332.3|584
1620299100000|2021-05-06 11:05:00|6343.3|6342.3|6342.6|6341.6|6343.3|6342.3|6339.8|6338.8|218
1620299400000|2021-05-06 11:10:00|6342.8|6341.8|6342.3|6341.3|6344.8|6343.8|6342.1|6341.1|359
1620299700000|2021-05-06 11:15:00|6342.6|6341.6|6337.1|6336.1|6344.6|6343.6|6336.6|6335.6|207
1620300000000|2021-05-06 11:20:00|6337.3|6336.3|6335.1|6334.1|6337.6|6336.6|6333.1|6332.1|138
1620300300000|2021-05-06 11:25:00|6334.6|6333.6|6336.6|6335.6|6337.1|6336.1|6331.6|6330.6|147
1620300600000|2021-05-06 11:30:00|6336.3|6335.3|6334.6|6333.6|6337.1|6336.1|6334.6|6333.6|103
1620300900000|2021-05-06 11:35:00|6334.8|6333.8|6333.1|6332.1|6335.3|6334.3|6332.1|6331.1|163
1620301200000|2021-05-06 11:40:00|6334|6333|6335|6334|6335.2|6334.2|6332.7|6331.7|130
1620301500000|2021-05-06 11:45:00|6334.7|6333.7|6337.5|6336.5|6337.7|6336.7|6334|6333|156
1620301800000|2021-05-06 11:50:00|6337.7|6336.7|6340.2|6339.2|6340.5|6339.5|6337.5|6336.5|159
1620302100000|2021-05-06 11:55:00|6340|6339|6339.2|6338.2|6341|6340|6339|6338|116
1620302400000|2021-05-06 12:00:00|6339.5|6338.5|6339|6338|6341.5|6340.5|6338.5|6337.5|128
1620302700000|2021-05-06 12:05:00|6338.7|6337.7|6335|6334|6339.5|6338.5|6333.5|6332.5|201
1620303000000|2021-05-06 12:10:00|6334.7|6333.7|6331|6330|6335|6334|6331|6330|210
1620303300000|2021-05-06 12:15:00|6330.5|6329.5|6329.2|6328.2|6332.5|6331.5|6328.7|6327.7|255
1620303600000|2021-05-06 12:20:00|6329|6328|6332|6331|6332|6331|6326.7|6325.7|199
1620303900000|2021-05-06 12:25:00|6332.2|6331.2|6331.5|6330.5|6334|6333|6331.5|6330.5|223
1620304200000|2021-05-06 12:30:00|6331.7|6330.7|6338.7|6337.7|6339|6338|6331.2|6330.2|484
1620304500000|2021-05-06 12:35:00|6338.5|6337.5|6340.5|6339.5|6341.5|6340.5|6338|6337|377
1620304800000|2021-05-06 12:40:00|6341|6340|6342.5|6341.5|6344.5|6343.5|6339.5|6338.5|303
1620305100000|2021-05-06 12:45:00|6342|6341|6344|6343|6344|6343|6340.5|6339.5|414
1620305400000|2021-05-06 12:50:00|6343|6342|6340.7|6339.7|6344.5|6343.5|6340.7|6339.7|440
1620305700000|2021-05-06 12:55:00|6341|6340|6335.5|6334.5|6341.5|6340.5|6334.5|6333.5|489
1620306000000|2021-05-06 13:00:00|6335|6334|6337.7|6336.7|6338.2|6337.2|6334.7|6333.7|409
1620306300000|2021-05-06 13:05:00|6338|6337|6338|6337|6338.5|6337.5|6336.2|6335.2|168
1620306600000|2021-05-06 13:10:00|6338.5|6337.5|6341.5|6340.5|6342|6341|6338.2|6337.2|275
1620306900000|2021-05-06 13:15:00|6341.7|6340.7|6341|6340|6342|6341|6338|6337|228
1620307200000|2021-05-06 13:20:00|6340.7|6339.7|6341|6340|6342.2|6341.2|6340|6339|222
1620307500000|2021-05-06 13:25:00|6340.7|6339.7|6343.7|6342.7|6344.5|6343.5|6340.5|6339.5|242
1620307800000|2021-05-06 13:30:00|6344|6343|6333.7|6332.7|6344|6343|6331.5|6330.5|930
1620308100000|2021-05-06 13:35:00|6333|6332|6343|6342|6347.5|6346.5|6333|6332|854
1620308400000|2021-05-06 13:40:00|6342.7|6341.7|6331.7|6330.7|6343|6342|6331.7|6330.7|585
1620308700000|2021-05-06 13:45:00|6331.5|6330.5|6333.5|6332.5|6338.5|6337.5|6330.7|6329.7|404
1620309000000|2021-05-06 13:50:00|6333|6332|6336.2|6335.2|6340|6339|6331.7|6330.7|454
1620309300000|2021-05-06 13:55:00|6336|6335|6330|6329|6336.5|6335.5|6329.7|6328.7|517
1620309600000|2021-05-06 14:00:00|6329|6328|6328.5|6327.5|6330|6329|6321.5|6320.5|1105
1620309900000|2021-05-06 14:05:00|6328.2|6327.2|6324.7|6323.7|6329.5|6328.5|6324|6323|535
1620310200000|2021-05-06 14:10:00|6325.2|6324.2|6329.2|6328.2|6333.5|6332.5|6324.2|6323.2|597
1620310500000|2021-05-06 14:15:00|6329|6328|6325.5|6324.5|6333.5|6332.5|6324.7|6323.7|481
1620310800000|2021-05-06 14:20:00|6325.2|6324.2|6329.2|6328.2|6330.2|6329.2|6324|6323|556
1620311100000|2021-05-06 14:25:00|6329|6328|6333|6332|6336.2|6335.2|6327|6326|491
1620311400000|2021-05-06 14:30:00|6332.5|6331.5|6340.2|6339.2|6340.5|6339.5|6331.5|6330.5|385
1620311700000|2021-05-06 14:35:00|6340|6339|6343.7|6342.7|6345.5|6344.5|6340|6339|429
1620312000000|2021-05-06 14:40:00|6344|6343|6338|6337|6345.5|6344.5|6337|6336|594
1620312300000|2021-05-06 14:45:00|6338.2|6337.2|6335.2|6334.2|6339.2|6338.2|6335|6334|315
1620312600000|2021-05-06 14:50:00|6335.5|6334.5|6339|6338|6339.5|6338.5|6333.2|6332.2|901
1620312900000|2021-05-06 14:55:00|6339.2|6338.2|6340.7|6339.7|6341|6340|6336.7|6335.7|2340
1620313200000|2021-05-06 15:00:00|6341|6340|6340.2|6339.2|6341.5|6340.5|6337.5|6336.5|2309
1620313500000|2021-05-06 15:05:00|6340.5|6339.5|6337.2|6336.2|6342.2|6341.2|6335.7|6334.7|407
1620313800000|2021-05-06 15:10:00|6337|6336|6339|6338|6339.5|6338.5|6336.5|6335.5|476
1620314100000|2021-05-06 15:15:00|6338.7|6337.7|6341|6340|6341.5|6340.5|6337.5|6336.5|1019
1620314400000|2021-05-06 15:20:00|6340.7|6339.7|6343.5|6342.5|6343.5|6342.5|6340|6339|974
1620314700000|2021-05-06 15:25:00|6344|6343|6350.5|6349.5|6350.5|6349.5|6343.5|6342.5|1568
1620315000000|2021-05-06 15:30:00|6339.3|6337.3|6346.8|6344.8|6347.1|6345.1|6338.6|6336.6|4454
1620315300000|2021-05-06 15:35:00|6347.6|6345.6|6348.1|6346.1|6349.1|6347.1|6345.6|6343.6|4022
1620315600000|2021-05-06 15:40:00|6348.6|6346.6|6352.1|6350.1|6355.1|6353.1|6347.8|6345.8|306
1620315900000|2021-05-06 15:45:00|6351.8|6349.8|6352.3|6350.3|6352.6|6350.6|6350.1|6348.1|971
1620316200000|2021-05-06 15:50:00|6352.6|6350.6|6351.8|6349.8|6356.1|6354.1|6351.8|6349.8|346
1620316500000|2021-05-06 15:55:00|6351.6|6349.6|6352.3|6350.3|6353.8|6351.8|6351.3|6349.3|153
1620316800000|2021-05-06 16:00:00|6352.6|6350.6|6352.3|6350.3|6353.6|6351.6|6350.3|6348.3|126
1620317100000|2021-05-06 16:05:00|6352.1|6350.1|6347.1|6345.1|6352.6|6350.6|6347.1|6345.1|130
1620317400000|2021-05-06 16:10:00|6347.3|6345.3|6346.1|6344.1|6348.1|6346.1|6345.6|6343.6|162
1620317700000|2021-05-06 16:15:00|6345.8|6343.8|6348.6|6346.6|6350.6|6348.6|6345.8|6343.8|142
1620318000000|2021-05-06 16:20:00|6348.3|6346.3|6351.1|6349.1|6351.3|6349.3|6347.8|6345.8|101
1620318300000|2021-05-06 16:25:00|6351.3|6349.3|6357.6|6355.6|6357.8|6355.8|6351.3|6349.3|286
1620318600000|2021-05-06 16:30:00|6357.8|6355.8|6354.6|6352.6|6358.8|6356.8|6354.3|6352.3|195
1620318900000|2021-05-06 16:35:00|6354.8|6352.8|6354.1|6352.1|6355.1|6353.1|6350.8|6348.8|228
1620319200000|2021-05-06 16:40:00|6354.3|6352.3|6355.6|6353.6|6356.6|6354.6|6353.6|6351.6|79
1620319500000|2021-05-06 16:45:00|6355.3|6353.3|6353.6|6351.6|6356.1|6354.1|6352.8|6350.8|53
1620319800000|2021-05-06 16:50:00|6353.8|6351.8|6355.8|6353.8|6357.6|6355.6|6353.8|6351.8|115
1620320100000|2021-05-06 16:55:00|6355.6|6353.6|6354.8|6352.8|6356.6|6354.6|6353.8|6351.8|47
1620320400000|2021-05-06 17:00:00|6354.3|6352.3|6354.6|6352.6|6357.6|6355.6|6353.6|6351.6|94
1620320700000|2021-05-06 17:05:00|6354.3|6352.3|6353.6|6351.6|6355.1|6353.1|6351.1|6349.1|94
1620321000000|2021-05-06 17:10:00|6353.8|6351.8|6351.1|6349.1|6354.8|6352.8|6351.1|6349.1|168
1620321300000|2021-05-06 17:15:00|6351.3|6349.3|6349.6|6347.6|6353.1|6351.1|6348.8|6346.8|158
1620321600000|2021-05-06 17:20:00|6349.8|6347.8|6350.3|6348.3|6351.8|6349.8|6348.3|6346.3|82
1620321900000|2021-05-06 17:25:00|6350.1|6348.1|6352.6|6350.6|6353.6|6351.6|6350.1|6348.1|31
1620322200000|2021-05-06 17:30:00|6352.3|6350.3|6353.6|6351.6|6354.3|6352.3|6351.8|6349.8|60
1620322500000|2021-05-06 17:35:00|6353.8|6351.8|6352.8|6350.8|6355.1|6353.1|6352.1|6350.1|43
1620322800000|2021-05-06 17:40:00|6353.1|6351.1|6353.8|6351.8|6355.1|6353.1|6351.3|6349.3|44
1620323100000|2021-05-06 17:45:00|6353.6|6351.6|6353.3|6351.3|6354.3|6352.3|6351.8|6349.8|61
1620323400000|2021-05-06 17:50:00|6353.1|6351.1|6350.8|6348.8|6353.8|6351.8|6350.1|6348.1|53
1620323700000|2021-05-06 17:55:00|6351.1|6349.1|6349.6|6347.6|6351.8|6349.8|6349.1|6347.1|25
1620324000000|2021-05-06 18:00:00|6349.8|6347.8|6350.8|6348.8|6351.6|6349.6|6349.6|6347.6|45
1620324300000|2021-05-06 18:05:00|6351.1|6349.1|6351.6|6349.6|6352.6|6350.6|6350.1|6348.1|58
1620324600000|2021-05-06 18:10:00|6351.3|6349.3|6351.8|6349.8|6354.6|6352.6|6344.8|6342.8|200
1620324900000|2021-05-06 18:15:00|6352.1|6350.1|6352.3|6350.3|6353.1|6351.1|6350.3|6348.3|66
1620325200000|2021-05-06 18:20:00|6352.1|6350.1|6353.1|6351.1|6353.3|6351.3|6348.6|6346.6|86
1620325500000|2021-05-06 18:25:00|6353.3|6351.3|6348.1|6346.1|6353.8|6351.8|6346.3|6344.3|110
1620325800000|2021-05-06 18:30:00|6348.3|6346.3|6348.1|6346.1|6349.6|6347.6|6346.3|6344.3|71
1620326100000|2021-05-06 18:35:00|6347.8|6345.8|6348.8|6346.8|6350.3|6348.3|6347.1|6345.1|81
1620326400000|2021-05-06 18:40:00|6349.1|6347.1|6348.1|6346.1|6351.1|6349.1|6347.1|6345.1|60
1620326700000|2021-05-06 18:45:00|6348.3|6346.3|6352.1|6350.1|6353.1|6351.1|6348.1|6346.1|41
1620327000000|2021-05-06 18:50:00|6352.3|6350.3|6354.6|6352.6|6355.6|6353.6|6351.1|6349.1|26
1620327300000|2021-05-06 18:55:00|6354.3|6352.3|6354.1|6352.1|6356.3|6354.3|6353.8|6351.8|113
1620327600000|2021-05-06 19:00:00|6354.3|6352.3|6353.3|6351.3|6355.6|6353.6|6349.1|6347.1|198
1620327900000|2021-05-06 19:05:00|6353.1|6351.1|6354.1|6352.1|6354.8|6352.8|6352.3|6350.3|46
1620328200000|2021-05-06 19:10:00|6354.3|6352.3|6355.3|6353.3|6356.8|6354.8|6353.6|6351.6|123
1620328500000|2021-05-06 19:15:00|6355.6|6353.6|6354.8|6352.8|6355.8|6353.8|6353.6|6351.6|41
1620328800000|2021-05-06 19:20:00|6354.6|6352.6|6355.6|6353.6|6356.1|6354.1|6353.8|6351.8|13
1620329100000|2021-05-06 19:25:00|6355.3|6353.3|6357.8|6355.8|6359.6|6357.6|6354.6|6352.6|94
1620329400000|2021-05-06 19:30:00|6358.1|6356.1|6359.1|6357.1|6360.8|6358.8|6357.1|6355.1|138
1620329700000|2021-05-06 19:35:00|6359.3|6357.3|6362.1|6360.1|6362.6|6360.6|6358.3|6356.3|66
1620330000000|2021-05-06 19:40:00|6362.3|6360.3|6364.1|6362.1|6364.1|6362.1|6362.3|6360.3|93
1620330300000|2021-05-06 19:45:00|6364.3|6362.3|6369.1|6367.1|6369.1|6367.1|6364.3|6362.3|281
1620330600000|2021-05-06 19:50:00|6369.8|6367.8|6370.6|6368.6|6373.1|6371.1|6368.1|6366.1|295
1620330900000|2021-05-06 19:55:00|6370.3|6368.3|6375.3|6373.3|6376.8|6374.8|6368.8|6366.8|357
1620331200000|2021-05-06 20:00:00|6376.2|6372.2|6376.4|6372.4|6377.9|6373.9|6373|6369|0
1620331500000|2021-05-06 20:05:00|6376.3|6372.3|6374.3|6370.3|6377|6373|6374.2|6370.2|0
1620331800000|2021-05-06 20:10:00|6374.4|6370.4|6374.5|6370.5|6374.9|6370.9|6372.7|6368.7|0
1620332100000|2021-05-06 20:15:00|6374.4|6370.4|6374.7|6370.7|6374.7|6370.7|6374.1|6370.1|0
1620332400000|2021-05-06 20:20:00|6374.2|6370.2|6374.1|6370.1|6374.7|6370.7|6374.1|6370.1|0
1620332700000|2021-05-06 20:25:00|6374|6370|6373.3|6369.3|6374|6370|6373.3|6369.3|0
1620333000000|2021-05-06 20:30:00|6373|6369|6372.1|6368.1|6373.5|6369.5|6371.8|6367.8|0
1620333300000|2021-05-06 20:35:00|6372.2|6368.2|6373.7|6369.7|6374.2|6370.2|6371.8|6367.8|0
1620333600000|2021-05-06 20:40:00|6373.8|6369.8|6373.9|6369.9|6374.8|6370.8|6373.4|6369.4|0
1620333900000|2021-05-06 20:45:00|6373.5|6369.5|6374.2|6370.2|6374.6|6370.6|6373.5|6369.5|0
1620334200000|2021-05-06 20:50:00|6374.1|6370.1|6376.5|6372.5|6376.5|6372.5|6373.4|6369.4|0
1620334500000|2021-05-06 20:55:00|6376.2|6372.2|6375.8|6371.8|6376.9|6372.9|6375.1|6371.1|0
1620334800000|2021-05-06 21:00:00|6375.7|6371.7|6375.7|6371.7|6375.8|6371.8|6375.2|6371.2|0
1620335100000|2021-05-06 21:05:00|6375.5|6371.5|6375.6|6371.6|6375.6|6371.6|6375.2|6371.2|0
1620335400000|2021-05-06 21:10:00|6375.5|6371.5|6375.1|6371.1|6375.8|6371.8|6375|6371|0
1620335700000|2021-05-06 21:15:00|6375.2|6371.2|6375|6371|6375.2|6371.2|6374.5|6370.5|0
1620336000000|2021-05-06 21:20:00|6375.3|6371.3|6375.2|6371.2|6375.4|6371.4|6374.9|6370.9|0
1620336300000|2021-05-06 21:25:00|6375.1|6371.1|6375.1|6371.1|6375.2|6371.2|6375.1|6371.1|0
1620336600000|2021-05-06 21:30:00|6375|6371|6375|6371|6375.1|6371.1|6374.9|6370.9|0
1620336900000|2021-05-06 21:35:00|6375.3|6371.3|6375.5|6371.5|6375.5|6371.5|6375.2|6371.2|0
1620337200000|2021-05-06 21:40:00|6375.4|6371.4|6375.1|6371.1|6375.4|6371.4|6374.9|6370.9|0
1620337500000|2021-05-06 21:45:00|6375|6371|6375.3|6371.3|6375.3|6371.3|6375|6371|0
1620337800000|2021-05-06 21:50:00|6375.4|6371.4|6375.3|6371.3|6375.5|6371.5|6375.1|6371.1|0
1620338100000|2021-05-06 21:55:00|6375.2|6371.2|6375.7|6371.7|6375.9|6371.9|6375.2|6371.2|0
1620338400000|2021-05-06 22:00:00|6376|6372|6374.7|6370.7|6378.4|6374.4|6374.7|6370.7|0
1620338700000|2021-05-06 22:05:00|6374.8|6370.8|6373.4|6369.4|6375.4|6371.4|6373.4|6369.4|0
1620339000000|2021-05-06 22:10:00|6373.7|6369.7|6373.4|6369.4|6373.7|6369.7|6373.1|6369.1|0
1620339300000|2021-05-06 22:15:00|6373.7|6369.7|6374.4|6370.4|6374.4|6370.4|6372.4|6368.4|0
1620339600000|2021-05-06 22:20:00|6374.3|6370.3|6373.3|6369.3|6374.3|6370.3|6373|6369|0
1620339900000|2021-05-06 22:25:00|6373|6369|6373|6369|6373.3|6369.3|6372.9|6368.9|0
1620340200000|2021-05-06 22:30:00|6373.1|6369.1|6372.4|6368.4|6373.3|6369.3|6372.4|6368.4|0
1620340500000|2021-05-06 22:35:00|6372.3|6368.3|6372.4|6368.4|6372.4|6368.4|6372.1|6368.1|0
1620340800000|2021-05-06 22:40:00|6372.3|6368.3|6372.4|6368.4|6372.7|6368.7|6372.1|6368.1|0
1620341100000|2021-05-06 22:45:00|6372.3|6368.3|6372|6368|6372.3|6368.3|6372|6368|0
1620341400000|2021-05-06 22:50:00|6371.6|6367.6|6372.1|6368.1|6372.4|6368.4|6371.6|6367.6|0
1620341700000|2021-05-06 22:55:00|6372.4|6368.4|6372.1|6368.1|6372.4|6368.4|6371.8|6367.8|0
1620342000000|2021-05-06 23:00:00|6372.4|6368.4|6373.3|6369.3|6373.3|6369.3|6372.1|6368.1|0
1620342300000|2021-05-06 23:05:00|6373.4|6369.4|6371.3|6367.3|6373.7|6369.7|6371.3|6367.3|0
1620342600000|2021-05-06 23:10:00|6371.2|6367.2|6371.3|6367.3|6371.3|6367.3|6370.6|6366.6|0
1620342900000|2021-05-06 23:15:00|6370.8|6367.8|6371.1|6368.1|6371.9|6368.9|6370.8|6367.8|0
1620343200000|2021-05-06 23:20:00|6371|6368|6370.6|6367.6|6371.1|6368.1|6369.8|6366.8|0
1620343500000|2021-05-06 23:25:00|6370.7|6367.7|6370.1|6367.1|6371.1|6368.1|6370.1|6367.1|0
1620343800000|2021-05-06 23:30:00|6369.8|6366.8|6370.5|6367.5|6370.5|6367.5|6369.5|6366.5|0
1620344100000|2021-05-06 23:35:00|6370.4|6367.4|6370.5|6367.5|6370.8|6367.8|6370.1|6367.1|0
1620344400000|2021-05-06 23:40:00|6370.8|6367.8|6370.1|6367.1|6370.8|6367.8|6369.8|6366.8|0
1620344700000|2021-05-06 23:45:00|6369.8|6366.8|6370.1|6367.1|6370.5|6367.5|6369.5|6366.5|0
1620345000000|2021-05-06 23:50:00|6369.8|6366.8|6370.8|6367.8|6371.1|6368.1|6369.5|6366.5|0
1620345300000|2021-05-06 23:55:00|6371.1|6368.1|6371.1|6368.1|6371.6|6368.6|6370.8|6367.8|0
1620345600000|2021-05-07 00:00:00|6370.8|6367.8|6368.4|6365.4|6371.1|6368.1|6368.1|6365.1|0
1620345900000|2021-05-07 00:05:00|6368.1|6365.1|6369.2|6366.2|6369.5|6366.5|6367.8|6364.8|0
1620346200000|2021-05-07 00:10:00|6369.1|6366.1|6369.8|6366.8|6369.8|6366.8|6367.8|6364.8|0
1620346500000|2021-05-07 00:15:00|6368.5|6365.5|6362.6|6359.6|6368.5|6365.5|6362.6|6359.6|0
1620346800000|2021-05-07 00:20:00|6362.5|6359.5|6365.5|6362.5|6365.5|6362.5|6362.5|6359.5|0
1620347100000|2021-05-07 00:25:00|6365.6|6362.6|6370|6367|6370.1|6367.1|6365.5|6362.5|0
1620347400000|2021-05-07 00:30:00|6370.1|6367.1|6371.7|6368.7|6373.2|6370.2|6370|6367|0
1620347700000|2021-05-07 00:35:00|6371.6|6368.6|6370.2|6367.2|6371.7|6368.7|6370.2|6367.2|0
1620348000000|2021-05-07 00:40:00|6370.3|6367.3|6370.2|6367.2|6371.6|6368.6|6370.1|6367.1|0
1620348300000|2021-05-07 00:45:00|6370.4|6367.4|6373.2|6370.2|6374.7|6371.7|6370.4|6367.4|0
1620348600000|2021-05-07 00:50:00|6373.1|6370.1|6374.5|6371.5|6374.6|6371.6|6373.1|6370.1|0
1620348900000|2021-05-07 00:55:00|6374.2|6371.2|6376.1|6373.1|6376.1|6373.1|6373.8|6370.8|0
1620349200000|2021-05-07 01:00:00|6376.6|6373.6|6377.6|6374.6|6379.2|6376.2|6374.6|6371.6|0
1620349500000|2021-05-07 01:05:00|6377.5|6374.5|6379.4|6376.4|6380.8|6377.8|6377.5|6374.5|0
1620349800000|2021-05-07 01:10:00|6379.9|6376.9|6380.9|6377.9|6380.9|6377.9|6379.3|6376.3|0
1620350100000|2021-05-07 01:15:00|6381|6378|6380.9|6377.9|6382.5|6379.5|6380.8|6377.8|0
1620350400000|2021-05-07 01:20:00|6381|6378|6380.9|6377.9|6381|6378|6379.4|6376.4|0
1620350700000|2021-05-07 01:25:00|6382.3|6379.3|6380.9|6377.9|6382.4|6379.4|6380.8|6377.8|0
1620351000000|2021-05-07 01:30:00|6380.8|6377.8|6379.3|6376.3|6380.9|6377.9|6379.3|6376.3|0
1620351300000|2021-05-07 01:35:00|6379.4|6376.4|6379.3|6376.3|6380.9|6377.9|6379.3|6376.3|0
1620351600000|2021-05-07 01:40:00|6379.4|6376.4|6380.9|6377.9|6382.4|6379.4|6379.4|6376.4|0
1620351900000|2021-05-07 01:45:00|6381|6378|6381|6378|6382.5|6379.5|6380.9|6377.9|0
1620352200000|2021-05-07 01:50:00|6381.2|6378.2|6380.9|6377.9|6382.5|6379.5|6380.9|6377.9|0
1620352500000|2021-05-07 01:55:00|6381|6378|6380.9|6377.9|6381|6378|6380.9|6377.9|0
1620352800000|2021-05-07 02:00:00|6381|6378|6383.7|6380.7|6383.9|6380.9|6380.9|6377.9|0
1620353100000|2021-05-07 02:05:00|6383.1|6380.1|6382.1|6379.1|6383.1|6380.1|6380.6|6377.6|0
1620353400000|2021-05-07 02:10:00|6382|6379|6380.5|6377.5|6382.1|6379.1|6380.5|6377.5|0
1620353700000|2021-05-07 02:15:00|6380.4|6377.4|6379|6376|6380.4|6377.4|6378.8|6375.8|0
1620354000000|2021-05-07 02:20:00|6378.9|6375.9|6381.8|6378.8|6381.9|6378.9|6378.9|6375.9|0
1620354300000|2021-05-07 02:25:00|6381.7|6378.7|6381.7|6378.7|6381.9|6378.9|6381.7|6378.7|0
1620354600000|2021-05-07 02:30:00|6381.8|6378.8|6381.8|6378.8|6381.8|6378.8|6380.3|6377.3|0
1620354900000|2021-05-07 02:35:00|6381.7|6378.7|6381.8|6378.8|6381.9|6378.9|6381.7|6378.7|0
1620355200000|2021-05-07 02:40:00|6381.2|6378.2|6380.3|6377.3|6381.2|6378.2|6380.3|6377.3|0
1620355500000|2021-05-07 02:45:00|6380.2|6377.2|6378.7|6375.7|6381.7|6378.7|6378.7|6375.7|0
1620355800000|2021-05-07 02:50:00|6378.6|6375.6|6378.6|6375.6|6378.7|6375.7|6377.1|6374.1|0
1620356100000|2021-05-07 02:55:00|6378.7|6375.7|6378.7|6375.7|6380.1|6377.1|6377.2|6374.2|0
1620356400000|2021-05-07 03:00:00|6378.8|6375.8|6378.6|6375.6|6380.2|6377.2|6378.6|6375.6|0
1620356700000|2021-05-07 03:05:00|6378.5|6375.5|6378.7|6375.7|6380.1|6377.1|6377.2|6374.2|0
1620357000000|2021-05-07 03:10:00|6379.2|6376.2|6377.1|6374.1|6380.1|6377.1|6377.1|6374.1|0
1620357300000|2021-05-07 03:15:00|6377.2|6374.2|6378.7|6375.7|6378.7|6375.7|6377.1|6374.1|0
1620357600000|2021-05-07 03:20:00|6379.3|6376.3|6378.8|6375.8|6380.2|6377.2|6378.7|6375.7|0
1620357900000|2021-05-07 03:25:00|6378.7|6375.7|6378.8|6375.8|6378.8|6375.8|6377.2|6374.2|0
1620358200000|2021-05-07 03:30:00|6378.2|6375.2|6378.8|6375.8|6378.8|6375.8|6377.3|6374.3|0
1620358500000|2021-05-07 03:35:00|6378.7|6375.7|6377.3|6374.3|6378.7|6375.7|6377.2|6374.2|0
1620358800000|2021-05-07 03:40:00|6377.8|6374.8|6378.7|6375.7|6378.8|6375.8|6377.3|6374.3|0
1620359100000|2021-05-07 03:45:00|6378.6|6375.6|6378.6|6375.6|6378.7|6375.7|6377.1|6374.1|0
1620359400000|2021-05-07 03:50:00|6378.7|6375.7|6378.6|6375.6|6378.7|6375.7|6378.6|6375.6|0
1620359700000|2021-05-07 03:55:00|6378.1|6375.1|6378.7|6375.7|6378.8|6375.8|6377.2|6374.2|0
1620360000000|2021-05-07 04:00:00|6378.1|6375.1|6378.7|6375.7|6378.7|6375.7|6377.2|6374.2|0
1620360300000|2021-05-07 04:05:00|6377.3|6374.3|6377.2|6374.2|6377.3|6374.3|6377.1|6374.1|0
1620360600000|2021-05-07 04:10:00|6377.3|6374.3|6377.3|6374.3|6377.3|6374.3|6377.3|6374.3|0
1620360900000|2021-05-07 04:15:00|6377.9|6374.9|6377.3|6374.3|6378.7|6375.7|6377.3|6374.3|0
1620361200000|2021-05-07 04:20:00|6377.6|6374.6|6377.2|6374.2|6378.7|6375.7|6377.2|6374.2|0
1620361500000|2021-05-07 04:25:00|6377.7|6374.7|6378.6|6375.6|6378.7|6375.7|6377.7|6374.7|0
1620361800000|2021-05-07 04:30:00|6379.2|6376.2|6380.1|6377.1|6380.1|6377.1|6378.6|6375.6|0
1620362100000|2021-05-07 04:35:00|6380|6377|6380.1|6377.1|6380.1|6377.1|6378.6|6375.6|0
1620362400000|2021-05-07 04:40:00|6379.6|6376.6|6380|6377|6380.2|6377.2|6378.7|6375.7|0
1620362700000|2021-05-07 04:45:00|6380.1|6377.1|6380|6377|6380.1|6377.1|6380|6377|0
1620363000000|2021-05-07 04:50:00|6379.5|6376.5|6380.1|6377.1|6380.1|6377.1|6378.6|6375.6|0
1620363300000|2021-05-07 04:55:00|6380.2|6377.2|6381.5|6378.5|6381.6|6378.6|6380.1|6377.1|0
1620363600000|2021-05-07 05:00:00|6381|6378|6378.5|6375.5|6381.4|6378.4|6378.5|6375.5|0
1620363900000|2021-05-07 05:05:00|6378.4|6375.4|6378.3|6375.3|6381.3|6378.3|6378.3|6375.3|0
1620364200000|2021-05-07 05:10:00|6378.4|6375.4|6378.2|6375.2|6379.8|6376.8|6378.2|6375.2|0
1620364500000|2021-05-07 05:15:00|6378.1|6375.1|6380.3|6377.3|6381.1|6378.1|6378.1|6375.1|0
1620364800000|2021-05-07 05:20:00|6379.8|6376.8|6377.4|6374.4|6380.3|6377.3|6377.4|6374.4|0
1620365100000|2021-05-07 05:25:00|6377.5|6374.5|6377.3|6374.3|6377.5|6374.5|6375.9|6372.9|0
1620365400000|2021-05-07 05:30:00|6377.4|6374.4|6378.5|6375.5|6380.2|6377.2|6375.8|6372.8|0
1620365700000|2021-05-07 05:35:00|6378|6375|6377.2|6374.2|6378.6|6375.6|6377.1|6374.1|0
1620366000000|2021-05-07 05:40:00|6376.7|6373.7|6375.7|6372.7|6377.2|6374.2|6375.7|6372.7|0
1620366300000|2021-05-07 05:45:00|6375.8|6372.8|6375.7|6372.7|6375.8|6372.8|6375.7|6372.7|0
1620366600000|2021-05-07 05:50:00|6375.6|6372.6|6377.1|6374.1|6377.2|6374.2|6375.6|6372.6|0
1620366900000|2021-05-07 05:55:00|6377.2|6374.2|6380.2|6377.2|6380.6|6377.6|6377.1|6374.1|0
1620367200000|2021-05-07 06:00:00|6380.1|6377.1|6376.1|6374.1|6383.8|6381.8|6374.8|6372.8|479
1620367500000|2021-05-07 06:05:00|6375.8|6373.8|6381.6|6379.6|6381.6|6379.6|6375.6|6373.6|97
1620367800000|2021-05-07 06:10:00|6381.8|6379.8|6380.3|6378.3|6382.3|6380.3|6378.3|6376.3|110
1620368100000|2021-05-07 06:15:00|6380.6|6378.6|6379.8|6377.8|6382.1|6380.1|6378.8|6376.8|109
1620368400000|2021-05-07 06:20:00|6380.1|6378.1|6381.1|6379.1|6382.1|6380.1|6379.6|6377.6|102
1620368700000|2021-05-07 06:25:00|6380.8|6378.8|6380.1|6378.1|6381.6|6379.6|6379.3|6377.3|125
1620369000000|2021-05-07 06:30:00|6380.3|6378.3|6382.1|6380.1|6382.6|6380.6|6380.1|6378.1|75
1620369300000|2021-05-07 06:35:00|6381.8|6379.8|6381.1|6379.1|6384.1|6382.1|6381.1|6379.1|78
1620369600000|2021-05-07 06:40:00|6380.8|6378.8|6383.3|6381.3|6383.6|6381.6|6380.3|6378.3|51
1620369900000|2021-05-07 06:45:00|6383.1|6381.1|6381.1|6379.1|6383.3|6381.3|6381.1|6379.1|85
1620370200000|2021-05-07 06:50:00|6380.8|6378.8|6379.6|6377.6|6382.1|6380.1|6378.6|6376.6|152
1620370500000|2021-05-07 06:55:00|6379.8|6377.8|6389.6|6387.6|6389.6|6387.6|6379.8|6377.8|584
1620370800000|2021-05-07 07:00:00|6388.1|6387.1|6381.8|6380.8|6391.8|6390.8|6380.8|6379.8|2124
1620371100000|2021-05-07 07:05:00|6382.1|6381.1|6375.8|6374.8|6385.1|6384.1|6375.1|6374.1|1041
1620371400000|2021-05-07 07:10:00|6376.1|6375.1|6369.1|6368.1|6377.1|6376.1|6369.1|6368.1|997
1620371700000|2021-05-07 07:15:00|6369.3|6368.3|6366.3|6365.3|6370.1|6369.1|6361.8|6360.8|1012
1620372000000|2021-05-07 07:20:00|6366.1|6365.1|6363.3|6362.3|6368.1|6367.1|6359.6|6358.6|761
1620372300000|2021-05-07 07:25:00|6363.6|6362.6|6366.1|6365.1|6367.6|6366.6|6361.6|6360.6|658
1620372600000|2021-05-07 07:30:00|6366.3|6365.3|6366.1|6365.1|6368.3|6367.3|6359.6|6358.6|626
1620372900000|2021-05-07 07:35:00|6365.8|6364.8|6365.8|6364.8|6366.3|6365.3|6359.6|6358.6|926
1620373200000|2021-05-07 07:40:00|6365.9|6364.9|6359.7|6358.7|6367.2|6366.2|6358.9|6357.9|499
1620373500000|2021-05-07 07:45:00|6359.9|6358.9|6356.2|6355.2|6361.4|6360.4|6355.2|6354.2|372
1620373800000|2021-05-07 07:50:00|6355.9|6354.9|6360.7|6359.7|6362.2|6361.2|6355.4|6354.4|308
1620374100000|2021-05-07 07:55:00|6360.9|6359.9|6355.2|6354.2|6364.2|6363.2|6355.2|6354.2|505
1620374400000|2021-05-07 08:00:00|6355.4|6354.4|6355.2|6354.2|6356.9|6355.9|6353.2|6352.2|290
1620374700000|2021-05-07 08:05:00|6355.4|6354.4|6359.4|6358.4|6360.2|6359.2|6355.2|6354.2|275
1620375000000|2021-05-07 08:10:00|6359.2|6358.2|6354.7|6353.7|6359.2|6358.2|6353.2|6352.2|230
1620375300000|2021-05-07 08:15:00|6354.9|6353.9|6350.2|6349.2|6355.2|6354.2|6350.2|6349.2|419
1620375600000|2021-05-07 08:20:00|6350.4|6349.4|6355.9|6354.9|6357.7|6356.7|6350.2|6349.2|349
1620375900000|2021-05-07 08:25:00|6356.2|6355.2|6356.2|6355.2|6356.7|6355.7|6352.2|6351.2|392
1620376200000|2021-05-07 08:30:00|6355.7|6354.7|6356.4|6355.4|6358.7|6357.7|6354.7|6353.7|340
1620376500000|2021-05-07 08:35:00|6356.7|6355.7|6356.7|6355.7|6357.7|6356.7|6355.7|6354.7|178
1620376800000|2021-05-07 08:40:00|6356.9|6355.9|6358.4|6357.4|6358.9|6357.9|6356.2|6355.2|136
1620377100000|2021-05-07 08:45:00|6358.2|6357.2|6358.2|6357.2|6359.2|6358.2|6354.4|6353.4|218
1620377400000|2021-05-07 08:50:00|6358.4|6357.4|6358.7|6357.7|6358.7|6357.7|6356.4|6355.4|161
1620377700000|2021-05-07 08:55:00|6357.4|6356.4|6360.7|6359.7|6360.7|6359.7|6356.7|6355.7|242
1620378000000|2021-05-07 09:00:00|6361.2|6360.2|6363.2|6362.2|6364.4|6363.4|6361.2|6360.2|331
1620378300000|2021-05-07 09:05:00|6363.4|6362.4|6366.7|6365.7|6367.2|6366.2|6363.2|6362.2|416
1620378600000|2021-05-07 09:10:00|6367.2|6366.2|6364.2|6363.2|6367.2|6366.2|6364.2|6363.2|152
1620378900000|2021-05-07 09:15:00|6364.7|6363.7|6366.2|6365.2|6366.7|6365.7|6363.7|6362.7|162
1620379200000|2021-05-07 09:20:00|6366.4|6365.4|6363.9|6362.9|6366.7|6365.7|6363.7|6362.7|129
1620379500000|2021-05-07 09:25:00|6363.7|6362.7|6360.7|6359.7|6363.7|6362.7|6360.2|6359.2|326
1620379800000|2021-05-07 09:30:00|6360.4|6359.4|6360.7|6359.7|6362.7|6361.7|6360.2|6359.2|389
1620380100000|2021-05-07 09:35:00|6360.4|6359.4|6363.2|6362.2|6363.7|6362.7|6359.7|6358.7|164
1620380400000|2021-05-07 09:40:00|6363.4|6362.4|6361.9|6360.9|6364.2|6363.2|6361.7|6360.7|174
1620380700000|2021-05-07 09:45:00|6361.7|6360.7|6362.2|6361.2|6364.4|6363.4|6360.7|6359.7|331
1620381000000|2021-05-07 09:50:00|6362.4|6361.4|6357.7|6356.7|6362.7|6361.7|6356.7|6355.7|751
1620381300000|2021-05-07 09:55:00|6357.4|6356.4|6362.7|6361.7|6363.2|6362.2|6355.9|6354.9|549
1620381600000|2021-05-07 10:00:00|6363.2|6362.2|6363.7|6362.7|6369.2|6368.2|6362.7|6361.7|425
1620381900000|2021-05-07 10:05:00|6363.9|6362.9|6367.7|6366.7|6368.2|6367.2|6363.4|6362.4|214
1620382200000|2021-05-07 10:10:00|6367.4|6366.4|6369.7|6368.7|6371.4|6370.4|6366.7|6365.7|235
1620382500000|2021-05-07 10:15:00|6369.4|6368.4|6371.2|6370.2|6373.4|6372.4|6368.7|6367.7|245
1620382800000|2021-05-07 10:20:00|6371.4|6370.4|6374.2|6373.2|6374.2|6373.2|6371.4|6370.4|245
1620383100000|2021-05-07 10:25:00|6374.7|6373.7|6373.7|6372.7|6374.7|6373.7|6372.7|6371.7|229
1620383400000|2021-05-07 10:30:00|6373.9|6372.9|6373.9|6372.9|6375.9|6374.9|6373.7|6372.7|223
1620383700000|2021-05-07 10:35:00|6374.2|6373.2|6376.9|6375.9|6377.7|6376.7|6373.7|6372.7|220
1620384000000|2021-05-07 10:40:00|6376.7|6375.7|6377.7|6376.7|6380.2|6379.2|6376.4|6375.4|177
1620384300000|2021-05-07 10:45:00|6377.9|6376.9|6377.9|6376.9|6378.7|6377.7|6376.9|6375.9|225
1620384600000|2021-05-07 10:50:00|6377.7|6376.7|6376.2|6375.2|6378.2|6377.2|6375.7|6374.7|334
1620384900000|2021-05-07 10:55:00|6375.9|6374.9|6374.2|6373.2|6376.2|6375.2|6373.2|6372.2|291
1620385200000|2021-05-07 11:00:00|6373.9|6372.9|6374.7|6373.7|6376.2|6375.2|6371.9|6370.9|339
1620385500000|2021-05-07 11:05:00|6374.9|6373.9|6372.4|6371.4|6375.2|6374.2|6372.2|6371.2|142
1620385800000|2021-05-07 11:10:00|6372.7|6371.7|6369.9|6368.9|6372.7|6371.7|6369.2|6368.2|156
1620386100000|2021-05-07 11:15:00|6369.7|6368.7|6370.4|6369.4|6370.4|6369.4|6369.2|6368.2|232
1620386400000|2021-05-07 11:20:00|6370.2|6369.2|6368.9|6367.9|6370.4|6369.4|6367.7|6366.7|88
1620386700000|2021-05-07 11:25:00|6368.7|6367.7|6370.2|6369.2|6370.2|6369.2|6368.2|6367.2|77
1620387000000|2021-05-07 11:30:00|6369.9|6368.9|6370.9|6369.9|6371.2|6370.2|6369.2|6368.2|119
1620387300000|2021-05-07 11:35:00|6371.2|6370.2|6370.7|6369.7|6373.2|6372.2|6370.2|6369.2|139
1620387600000|2021-05-07 11:40:00|6370.9|6369.9|6371.2|6370.2|6371.7|6370.7|6370.2|6369.2|116
1620387900000|2021-05-07 11:45:00|6371.4|6370.4|6371.7|6370.7|6372.2|6371.2|6371.2|6370.2|101
1620388200000|2021-05-07 11:50:00|6371.9|6370.9|6370.7|6369.7|6372.2|6371.2|6370.7|6369.7|185
1620388500000|2021-05-07 11:55:00|6370.2|6369.2|6371.7|6370.7|6372.7|6371.7|6370.2|6369.2|247
1620388800000|2021-05-07 12:00:00|6371.2|6370.2|6370.2|6369.2|6371.9|6370.9|6369.9|6368.9|150
1620389100000|2021-05-07 12:05:00|6369.9|6368.9|6368.7|6367.7|6369.9|6368.9|6367.7|6366.7|238
1620389400000|2021-05-07 12:10:00|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6367.7|6366.7|121
1620389700000|2021-05-07 12:15:00|6368.4|6367.4|6367.7|6366.7|6369.7|6368.7|6367.4|6366.4|161
1620390000000|2021-05-07 12:20:00|6367.9|6366.9|6367.2|6366.2|6368.2|6367.2|6365.7|6364.7|195
1620390300000|2021-05-07 12:25:00|6366.9|6365.9|6372.9|6371.9|6373.4|6372.4|6366.4|6365.4|234
1620390600000|2021-05-07 12:30:00|6372.4|6371.4|6345.9|6344.9|6372.4|6371.4|6344.4|6343.4|2432
1620390900000|2021-05-07 12:35:00|6346.2|6345.2|6358.2|6357.2|6369.9|6368.9|6344.7|6343.7|1313
1620391200000|2021-05-07 12:40:00|6358.4|6357.4|6347.2|6346.2|6358.9|6357.9|6343.7|6342.7|874
1620391500000|2021-05-07 12:45:00|6347.4|6346.4|6351.4|6350.4|6352.7|6351.7|6342.2|6341.2|619
1620391800000|2021-05-07 12:50:00|6351.7|6350.7|6355.2|6354.2|6356.2|6355.2|6350.2|6349.2|644
1620392100000|2021-05-07 12:55:00|6355.4|6354.4|6358.2|6357.2|6358.7|6357.7|6353.4|6352.4|594
1620392400000|2021-05-07 13:00:00|6357.9|6356.9|6360.2|6359.2|6360.7|6359.7|6357.2|6356.2|354
1620392700000|2021-05-07 13:05:00|6359.9|6358.9|6354.7|6353.7|6360.7|6359.7|6353.9|6352.9|586
1620393000000|2021-05-07 13:10:00|6354.9|6353.9|6359.2|6358.2|6359.7|6358.7|6354.4|6353.4|367
1620393300000|2021-05-07 13:15:00|6358.9|6357.9|6359.2|6358.2|6361.2|6360.2|6357.4|6356.4|295
1620393600000|2021-05-07 13:20:00|6358.9|6357.9|6357.7|6356.7|6359.7|6358.7|6355.9|6354.9|314
1620393900000|2021-05-07 13:25:00|6357.9|6356.9|6351.2|6350.2|6358.7|6357.7|6351.2|6350.2|383
1620394200000|2021-05-07 13:30:00|6350.9|6349.9|6349.4|6348.4|6352.2|6351.2|6346.4|6345.4|1229
1620394500000|2021-05-07 13:35:00|6349.7|6348.7|6367.2|6366.2|6367.2|6366.2|6348.4|6347.4|1186
1620394800000|2021-05-07 13:40:00|6367.7|6366.7|6366.4|6365.4|6370.7|6369.7|6365.4|6364.4|642
1620395100000|2021-05-07 13:45:00|6366.7|6365.7|6370.2|6369.2|6370.7|6369.7|6364.9|6363.9|871
1620395400000|2021-05-07 13:50:00|6370.4|6369.4|6372.2|6371.2|6373.4|6372.4|6369.2|6368.2|492
1620395700000|2021-05-07 13:55:00|6372.4|6371.4|6373.9|6372.9|6373.9|6372.9|6371.2|6370.2|321
1620396000000|2021-05-07 14:00:00|6373.7|6372.7|6376.7|6375.7|6379.2|6378.2|6373.7|6372.7|806
1620396300000|2021-05-07 14:05:00|6376.9|6375.9|6379.7|6378.7|6380.4|6379.4|6373.7|6372.7|588
1620396600000|2021-05-07 14:10:00|6379.4|6378.4|6376.7|6375.7|6380.2|6379.2|6376.2|6375.2|470
1620396900000|2021-05-07 14:15:00|6377.2|6376.2|6374.2|6373.2|6378.9|6377.9|6373.4|6372.4|676
1620397200000|2021-05-07 14:20:00|6373.9|6372.9|6371.2|6370.2|6374.7|6373.7|6369.9|6368.9|515
1620397500000|2021-05-07 14:25:00|6371.4|6370.4|6369.2|6368.2|6373.2|6372.2|6368.2|6367.2|397
1620397800000|2021-05-07 14:30:00|6369.4|6368.4|6368.7|6367.7|6371.7|6370.7|6366.4|6365.4|621
1620398100000|2021-05-07 14:35:00|6368.9|6367.9|6370.7|6369.7|6371.4|6370.4|6367.2|6366.2|411
1620398400000|2021-05-07 14:40:00|6370.9|6369.9|6376.7|6375.7|6376.7|6375.7|6370.7|6369.7|589
1620398700000|2021-05-07 14:45:00|6377.2|6376.2|6375.9|6374.9|6377.7|6376.7|6373.2|6372.2|290
1620399000000|2021-05-07 14:50:00|6376.2|6375.2|6379.7|6378.7|6380.2|6379.2|6375.7|6374.7|347
1620399300000|2021-05-07 14:55:00|6379.9|6378.9|6378.9|6377.9|6380.9|6379.9|6376.2|6375.2|366
1620399600000|2021-05-07 15:00:00|6378.7|6377.7|6373.4|6372.4|6378.9|6377.9|6372.2|6371.2|3371
1620399900000|2021-05-07 15:05:00|6373.2|6372.2|6372.4|6371.4|6375.2|6374.2|6372.2|6371.2|306
1620400200000|2021-05-07 15:10:00|6372.7|6371.7|6375.2|6374.2|6375.4|6374.4|6372.2|6371.2|228
1620400500000|2021-05-07 15:15:00|6374.9|6373.9|6373.7|6372.7|6376.7|6375.7|6373.7|6372.7|1396
1620400800000|2021-05-07 15:20:00|6374.2|6373.2|6373.9|6372.9|6374.7|6373.7|6372.2|6371.2|609
1620401100000|2021-05-07 15:25:00|6374.2|6373.2|6377.4|6376.4|6377.7|6376.7|6373.7|6372.7|1265
1620401400000|2021-05-07 15:30:00|6364.7|6362.7|6373.7|6371.7|6375.5|6373.5|6363.5|6361.5|4089
1620401700000|2021-05-07 15:35:00|6373.5|6371.5|6373.2|6371.2|6376|6374|6372.7|6370.7|1342
1620402000000|2021-05-07 15:40:00|6373.5|6371.5|6377.7|6375.7|6378|6376|6373|6371|393
1620402300000|2021-05-07 15:45:00|6378|6376|6374|6372|6378|6376|6373.5|6371.5|250
1620402600000|2021-05-07 15:50:00|6373.7|6371.7|6372.5|6370.5|6374.2|6372.2|6371.5|6369.5|174
1620402900000|2021-05-07 15:55:00|6372.7|6370.7|6372.2|6370.2|6374|6372|6371.7|6369.7|149
1620403200000|2021-05-07 16:00:00|6372.5|6370.5|6372|6370|6373|6371|6371.5|6369.5|147
1620403500000|2021-05-07 16:05:00|6371.7|6369.7|6372.7|6370.7|6373|6371|6371.2|6369.2|201
1620403800000|2021-05-07 16:10:00|6373|6371|6368.5|6366.5|6373|6371|6368|6366|299
1620404100000|2021-05-07 16:15:00|6369|6367|6369|6367|6370|6368|6368.5|6366.5|72
1620404400000|2021-05-07 16:20:00|6369.2|6367.2|6369|6367|6370|6368|6369|6367|119
1620404700000|2021-05-07 16:25:00|6369.2|6367.2|6368.2|6366.2|6369.5|6367.5|6367.5|6365.5|190
1620405000000|2021-05-07 16:30:00|6368.5|6366.5|6366.5|6364.5|6368.5|6366.5|6366.2|6364.2|77
1620405300000|2021-05-07 16:35:00|6366.7|6364.7|6368.5|6366.5|6369|6367|6366|6364|151
1620405600000|2021-05-07 16:40:00|6368.7|6366.7|6370.5|6368.5|6370.5|6368.5|6367.2|6365.2|58
1620405900000|2021-05-07 16:45:00|6370.7|6368.7|6370.5|6368.5|6372|6370|6370|6368|71
1620406200000|2021-05-07 16:50:00|6370.7|6368.7|6371.5|6369.5|6371.7|6369.7|6369.7|6367.7|25
1620406500000|2021-05-07 16:55:00|6371.7|6369.7|6372.5|6370.5|6374.5|6372.5|6371.5|6369.5|53
1620406800000|2021-05-07 17:00:00|6372.7|6370.7|6373|6371|6373.5|6371.5|6371.7|6369.7|22
1620407100000|2021-05-07 17:05:00|6372.5|6370.5|6370|6368|6372.5|6370.5|6369|6367|70
1620407400000|2021-05-07 17:10:00|6369.7|6367.7|6369.2|6367.2|6371|6369|6369|6367|56
1620407700000|2021-05-07 17:15:00|6369.5|6367.5|6369|6367|6370|6368|6368|6366|63
1620408000000|2021-05-07 17:20:00|6368.7|6366.7|6370|6368|6370.5|6368.5|6368.2|6366.2|39
1620408300000|2021-05-07 17:25:00|6369.7|6367.7|6368.5|6366.5|6370|6368|6368|6366|29
1620408600000|2021-05-07 17:30:00|6368.7|6366.7|6372|6370|6372.5|6370.5|6368|6366|35
1620408900000|2021-05-07 17:35:00|6372.2|6370.2|6372|6370|6373|6371|6370.5|6368.5|44
1620409200000|2021-05-07 17:40:00|6371.7|6369.7|6371.5|6369.5|6372|6370|6370.5|6368.5|66
1620409500000|2021-05-07 17:45:00|6371.2|6369.2|6370.5|6368.5|6372|6370|6370|6368|30
1620409800000|2021-05-07 17:50:00|6370.2|6368.2|6371.2|6369.2|6372|6370|6370|6368|61
1620410100000|2021-05-07 17:55:00|6371.5|6369.5|6371|6369|6372.2|6370.2|6371|6369|52
1620410400000|2021-05-07 18:00:00|6370.7|6368.7|6370.5|6368.5|6372.7|6370.7|6367.5|6365.5|155
1620410700000|2021-05-07 18:05:00|6370.7|6368.7|6373.7|6371.7|6374|6372|6370.5|6368.5|50
1620411000000|2021-05-07 18:10:00|6374|6372|6371.5|6369.5|6374.2|6372.2|6371.5|6369.5|62
1620411300000|2021-05-07 18:15:00|6371.7|6369.7|6373.2|6371.2|6373.5|6371.5|6371|6369|19
1620411600000|2021-05-07 18:20:00|6373|6371|6373|6371|6373.5|6371.5|6372.2|6370.2|77
1620411900000|2021-05-07 18:25:00|6373.2|6371.2|6374.5|6372.5|6374.5|6372.5|6373.2|6371.2|122
1620412200000|2021-05-07 18:30:00|6374.2|6372.2|6374|6372|6374.5|6372.5|6373.5|6371.5|24
1620412500000|2021-05-07 18:35:00|6373.7|6371.7|6374.5|6372.5|6375|6373|6371.7|6369.7|91
1620412800000|2021-05-07 18:40:00|6374.2|6372.2|6374|6372|6374.2|6372.2|6372|6370|63
1620413100000|2021-05-07 18:45:00|6373.7|6371.7|6374|6372|6375.2|6373.2|6371.7|6369.7|61
1620413400000|2021-05-07 18:50:00|6373.7|6371.7|6373.7|6371.7|6375.5|6373.5|6373.2|6371.2|41
1620413700000|2021-05-07 18:55:00|6374|6372|6373.5|6371.5|6375|6373|6373.5|6371.5|25
1620414000000|2021-05-07 19:00:00|6373|6371|6374.7|6372.7|6375.5|6373.5|6372.5|6370.5|75
1620414300000|2021-05-07 19:05:00|6375|6373|6379.5|6377.5|6380|6378|6374.7|6372.7|104
1620414600000|2021-05-07 19:10:00|6379.2|6377.2|6379|6377|6379.5|6377.5|6378|6376|78
1620414900000|2021-05-07 19:15:00|6379.2|6377.2|6378|6376|6380.5|6378.5|6378|6376|46
1620415200000|2021-05-07 19:20:00|6378.2|6376.2|6377.7|6375.7|6379.5|6377.5|6377|6375|115
1620415500000|2021-05-07 19:25:00|6378|6376|6378.2|6376.2|6378.7|6376.7|6376.7|6374.7|28
1620415800000|2021-05-07 19:30:00|6378.5|6376.5|6378|6376|6380.5|6378.5|6377.5|6375.5|74
1620416100000|2021-05-07 19:35:00|6378.2|6376.2|6378|6376|6379|6377|6377.2|6375.2|46
1620416400000|2021-05-07 19:40:00|6378.2|6376.2|6377|6375|6378.2|6376.2|6375.5|6373.5|86
1620416700000|2021-05-07 19:45:00|6376.7|6374.7|6377.2|6375.2|6378|6376|6374|6372|173
1620417000000|2021-05-07 19:50:00|6377|6375|6375.7|6373.7|6378|6376|6374.5|6372.5|47
1620417300000|2021-05-07 19:55:00|6376|6374|6381|6379|6381|6379|6372|6370|259
1620417600000|2021-05-07 20:00:00|6381.2|6377.2|6382.1|6378.1|6383.2|6379.2|6379.4|6375.4|3
1620417900000|2021-05-07 20:05:00|6382|6378|6386.4|6382.4|6386.4|6382.4|6382|6378|0
1620418200000|2021-05-07 20:10:00|6386.3|6382.3|6383.9|6379.9|6386.3|6382.3|6383.2|6379.2|0
1620418500000|2021-05-07 20:15:00|6383.4|6379.4|6383.6|6379.6|6383.7|6379.7|6383.2|6379.2|0
1620418800000|2021-05-07 20:20:00|6383.4|6379.4|6383.4|6379.4|6383.7|6379.7|6383.1|6379.1|0
1620419100000|2021-05-07 20:25:00|6383.3|6379.3|6383.3|6379.3|6383.4|6379.4|6383.2|6379.2|0
1620419400000|2021-05-07 20:30:00|6383.2|6379.2|6383.2|6379.2|6383.9|6379.9|6382.6|6378.6|0
1620419700000|2021-05-07 20:35:00|6382.9|6378.9|6383.9|6379.9|6384.3|6380.3|6382.6|6378.6|0
1620420000000|2021-05-07 20:40:00|6383.6|6379.6|6382.9|6378.9|6384.3|6380.3|6382.2|6378.2|0
1620420300000|2021-05-07 20:45:00|6383.2|6379.2|6383.6|6379.6|6384|6380|6382.6|6378.6|0
1620420600000|2021-05-07 20:50:00|6383.5|6379.5|6383.4|6379.4|6384|6380|6382.6|6378.6|0
1620420900000|2021-05-07 20:55:00|6383.7|6379.7|6382.2|6378.2|6384|6380|6381.4|6377.4|0
1620597600000|2021-05-09 22:00:00|6383.6|6379.6|6384.6|6380.6|6385.1|6381.1|6382.8|6378.8|0
1620597900000|2021-05-09 22:05:00|6384.7|6380.7|6386.9|6382.9|6387.5|6383.5|6383.9|6379.9|0
1620598200000|2021-05-09 22:10:00|6387.2|6383.2|6384.1|6380.1|6387.2|6383.2|6384.1|6380.1|0
1620598500000|2021-05-09 22:15:00|6384.2|6380.2|6384.5|6380.5|6385.2|6381.2|6383.7|6379.7|0
1620598800000|2021-05-09 22:20:00|6384.7|6380.7|6384.6|6380.6|6385.2|6381.2|6384.1|6380.1|0
1620599100000|2021-05-09 22:25:00|6384.5|6380.5|6383.1|6379.1|6384.5|6380.5|6381.7|6377.7|0
1620599400000|2021-05-09 22:30:00|6382.8|6378.8|6384.4|6380.4|6384.8|6380.8|6382.8|6378.8|0
1620599700000|2021-05-09 22:35:00|6384.5|6380.5|6382.7|6378.7|6384.8|6380.8|6382.4|6378.4|0
1620600000000|2021-05-09 22:40:00|6382.9|6378.9|6383|6379|6384|6380|6382.7|6378.7|0
1620600300000|2021-05-09 22:45:00|6383.1|6379.1|6383.4|6379.4|6383.4|6379.4|6383|6379|0
1620600600000|2021-05-09 22:50:00|6383.7|6379.7|6383.3|6379.3|6383.7|6379.7|6383|6379|0
1620600900000|2021-05-09 22:55:00|6383|6379|6383.3|6379.3|6383.7|6379.7|6382.7|6378.7|0
1620601200000|2021-05-09 23:00:00|6383.2|6379.2|6383|6379|6383.5|6379.5|6382.7|6378.7|0
1620601500000|2021-05-09 23:05:00|6382.9|6378.9|6383.7|6379.7|6384|6380|6382.7|6378.7|0
1620601800000|2021-05-09 23:10:00|6383.6|6379.6|6386.4|6382.4|6387.1|6383.1|6383.3|6379.3|0
1620602100000|2021-05-09 23:15:00|6386.8|6382.8|6385.2|6382.2|6386.8|6383.3|6385.2|6382.2|0
1620602400000|2021-05-09 23:20:00|6385.3|6382.3|6385.9|6382.9|6386.6|6383.6|6385.3|6382.3|0
1620602700000|2021-05-09 23:25:00|6385.8|6382.8|6385.2|6382.2|6385.8|6382.8|6384.9|6381.9|0
1620603000000|2021-05-09 23:30:00|6385.1|6382.1|6385.2|6382.2|6385.5|6382.5|6384.6|6381.6|0
1620603300000|2021-05-09 23:35:00|6385.1|6382.1|6384.6|6381.6|6385.1|6382.1|6384.6|6381.6|0
1620603600000|2021-05-09 23:40:00|6384.7|6381.7|6385.2|6382.2|6385.4|6382.4|6384.6|6381.6|0
1620603900000|2021-05-09 23:45:00|6384.9|6381.9|6385.5|6382.5|6385.5|6382.5|6384.9|6381.9|0
1620604200000|2021-05-09 23:50:00|6385.6|6382.6|6387.7|6384.7|6388.5|6385.5|6385.6|6382.6|0
1620604500000|2021-05-09 23:55:00|6387.4|6384.4|6386.7|6383.7|6387.7|6384.7|6386.7|6383.7|0
1620604800000|2021-05-10 00:00:00|6386.8|6383.8|6387.7|6384.7|6387.7|6384.7|6385|6382|0
1620605100000|2021-05-10 00:05:00|6388|6385|6391.2|6388.2|6391.5|6388.5|6387.3|6384.3|0
1620605400000|2021-05-10 00:10:00|6391.3|6388.3|6390.2|6387.2|6392.2|6389.2|6388.3|6385.3|0
1620605700000|2021-05-10 00:15:00|6390.3|6387.3|6393.4|6390.4|6394.8|6391.8|6389.9|6386.9|0
1620606000000|2021-05-10 00:20:00|6393.5|6390.5|6393.3|6390.3|6394.8|6391.8|6391.9|6388.9|0
1620606300000|2021-05-10 00:25:00|6393.2|6390.2|6394.6|6391.6|6394.7|6391.7|6393.2|6390.2|0
1620606600000|2021-05-10 00:30:00|6394.7|6391.7|6394.6|6391.6|6396.2|6393.2|6393.2|6390.2|0
1620606900000|2021-05-10 00:35:00|6394.3|6391.3|6394.6|6391.6|6394.6|6391.6|6393.2|6390.2|0
1620607200000|2021-05-10 00:40:00|6394.5|6391.5|6394.6|6391.6|6394.7|6391.7|6393.1|6390.1|0
1620607500000|2021-05-10 00:45:00|6394.7|6391.7|6393.2|6390.2|6394.7|6391.7|6393.2|6390.2|0
1620607800000|2021-05-10 00:50:00|6393.3|6390.3|6391.9|6388.9|6393.3|6390.3|6391.8|6388.8|0
1620608100000|2021-05-10 00:55:00|6392|6389|6393.2|6390.2|6394.8|6391.8|6392|6389|0
1620608400000|2021-05-10 01:00:00|6393.1|6390.1|6393.3|6390.3|6393.3|6390.3|6391.6|6388.6|0
1620608700000|2021-05-10 01:05:00|6393.2|6390.2|6394.7|6391.7|6394.7|6391.7|6393.2|6390.2|0
1620609000000|2021-05-10 01:10:00|6394.6|6391.6|6396.1|6393.1|6397.5|6394.5|6394.6|6391.6|0
1620609300000|2021-05-10 01:15:00|6396.7|6393.7|6399|6396|6400.5|6397.5|6396.1|6393.1|0
1620609600000|2021-05-10 01:20:00|6399.1|6396.1|6399.1|6396.1|6400.6|6397.6|6397.6|6394.6|0
1620609900000|2021-05-10 01:25:00|6399|6396|6398.9|6395.9|6399.1|6396.1|6397.5|6394.5|0
1620610200000|2021-05-10 01:30:00|6399|6396|6399.2|6396.2|6399.3|6396.3|6397.5|6394.5|0
1620610500000|2021-05-10 01:35:00|6398.9|6395.9|6398.2|6395.2|6399.6|6396.6|6397.7|6394.7|0
1620610800000|2021-05-10 01:40:00|6398.8|6395.8|6400.6|6397.6|6401.2|6398.2|6398.2|6395.2|0
1620611100000|2021-05-10 01:45:00|6400.5|6397.5|6399|6396|6400.6|6397.6|6399|6396|0
1620611400000|2021-05-10 01:50:00|6398.9|6395.9|6399|6396|6399.7|6396.7|6398.2|6395.2|0
1620611700000|2021-05-10 01:55:00|6399.1|6396.1|6397.5|6394.5|6400.5|6397.5|6397.5|6394.5|0
1620612000000|2021-05-10 02:00:00|6397.6|6394.6|6397.5|6394.5|6399|6396|6397.5|6394.5|0
1620612300000|2021-05-10 02:05:00|6397.6|6394.6|6397.5|6394.5|6397.6|6394.6|6397.5|6394.5|0
1620612600000|2021-05-10 02:10:00|6397.6|6394.6|6396|6393|6397.6|6394.6|6396|6393|0
1620612900000|2021-05-10 02:15:00|6396.1|6393.1|6394.6|6391.6|6397.5|6394.5|6394.6|6391.6|0
1620613200000|2021-05-10 02:20:00|6394.5|6391.5|6393.2|6390.2|6394.7|6391.7|6393.1|6390.1|0
1620613500000|2021-05-10 02:25:00|6391.8|6388.8|6393.4|6390.4|6393.5|6390.5|6391.8|6388.8|0
1620613800000|2021-05-10 02:30:00|6392.9|6389.9|6392|6389|6393.5|6390.5|6392|6389|0
1620614100000|2021-05-10 02:35:00|6392.1|6389.1|6392.9|6389.9|6393.6|6390.6|6392|6389|0
1620614400000|2021-05-10 02:40:00|6393.1|6390.1|6392.2|6389.2|6393.6|6390.6|6392.1|6389.1|0
1620614700000|2021-05-10 02:45:00|6392.1|6389.1|6392.2|6389.2|6392.2|6389.2|6390.7|6387.7|0
1620615000000|2021-05-10 02:50:00|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|0
1620615300000|2021-05-10 02:55:00|6392.2|6389.2|6392.1|6389.1|6393.6|6390.6|6390.7|6387.7|0
1620615600000|2021-05-10 03:00:00|6392.2|6389.2|6392.4|6389.4|6393.6|6390.6|6392.1|6389.1|0
1620615900000|2021-05-10 03:05:00|6392.1|6389.1|6390.9|6387.9|6392.4|6389.4|6389.4|6386.4|0
1620616200000|2021-05-10 03:10:00|6390.8|6387.8|6390.8|6387.8|6390.9|6387.9|6389.4|6386.4|0
1620616500000|2021-05-10 03:15:00|6390.7|6387.7|6390.5|6387.5|6390.8|6387.8|6390|6387|0
1620616800000|2021-05-10 03:20:00|6390.2|6387.2|6389.3|6386.3|6390.8|6387.8|6389|6386|0
1620617100000|2021-05-10 03:25:00|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|0
1620617400000|2021-05-10 03:30:00|6389.3|6386.3|6389.3|6386.3|6389.4|6386.4|6387.9|6384.9|0
1620617700000|2021-05-10 03:35:00|6389.4|6386.4|6387.8|6384.8|6389.4|6386.4|6387.8|6384.8|0
1620618000000|2021-05-10 03:40:00|6387.9|6384.9|6387.9|6384.9|6389.4|6386.4|6387.9|6384.9|0
1620618300000|2021-05-10 03:45:00|6387.8|6384.8|6388|6385|6388|6385|6387.8|6384.8|0
1620618600000|2021-05-10 03:50:00|6387.9|6384.9|6388|6385|6389.4|6386.4|6387.9|6384.9|0
1620618900000|2021-05-10 03:55:00|6388.5|6385.5|6388|6385|6389.4|6386.4|6386.6|6383.6|0
1620619200000|2021-05-10 04:00:00|6386.6|6383.6|6387.9|6384.9|6388|6385|6386.6|6383.6|0
1620619500000|2021-05-10 04:05:00|6388|6385|6387.9|6384.9|6388|6385|6387.9|6384.9|0
1620619800000|2021-05-10 04:10:00|6388|6385|6386.8|6383.8|6388.1|6385.1|6386.8|6383.8|0
1620620100000|2021-05-10 04:15:00|6386.9|6383.9|6386.8|6383.8|6387|6384|6386.8|6383.8|0
1620620400000|2021-05-10 04:20:00|6386.9|6383.9|6388.4|6385.4|6388.4|6385.4|6386.8|6383.8|0
1620620700000|2021-05-10 04:25:00|6387.8|6384.8|6387|6384|6387.8|6384.8|6386.9|6383.9|0
1620621000000|2021-05-10 04:30:00|6386.9|6383.9|6387|6384|6387|6384|6386.9|6383.9|0
1620621600000|2021-05-10 04:40:00|6386.9|6383.9|6387|6384|6387|6384|6386.9|6383.9|0
1620621900000|2021-05-10 04:45:00|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|0
1620622200000|2021-05-10 04:50:00|6386.8|6383.8|6385.3|6382.3|6386.9|6383.9|6385.3|6382.3|0
1620622500000|2021-05-10 04:55:00|6385.4|6382.4|6385.4|6382.4|6385.4|6382.4|6385.3|6382.3|0
1620622800000|2021-05-10 05:00:00|6385.3|6382.3|6385.2|6382.2|6385.4|6382.4|6385.2|6382.2|0
1620623100000|2021-05-10 05:05:00|6385.1|6382.1|6386.3|6383.3|6386.3|6383.3|6384.9|6381.9|0
1620623400000|2021-05-10 05:10:00|6386.2|6383.2|6386.4|6383.4|6386.4|6383.4|6386.2|6383.2|0
1620623700000|2021-05-10 05:15:00|6386.5|6383.5|6386.5|6383.5|6386.5|6383.5|6386.4|6383.4|0
1620624000000|2021-05-10 05:20:00|6386.6|6383.6|6388|6385|6388.1|6385.1|6386.6|6383.6|0
1620624300000|2021-05-10 05:25:00|6388.6|6385.6|6388.1|6385.1|6389.4|6386.4|6388|6385|0
1620624600000|2021-05-10 05:30:00|6388|6385|6388.3|6385.3|6389.6|6386.6|6386.6|6383.6|0
1620624900000|2021-05-10 05:35:00|6388.2|6385.2|6388.2|6385.2|6389.8|6386.8|6388.2|6385.2|0
1620625200000|2021-05-10 05:40:00|6388.3|6385.3|6386.9|6383.9|6388.3|6385.3|6385.3|6382.3|0
1620625500000|2021-05-10 05:45:00|6386.8|6383.8|6388.3|6385.3|6388.4|6385.4|6386.8|6383.8|0
1620625800000|2021-05-10 05:50:00|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.8|6383.8|0
1620626100000|2021-05-10 05:55:00|6386.8|6383.8|6393.8|6390.8|6393.8|6390.8|6386.8|6383.8|0
1620626400000|2021-05-10 06:00:00|6392.6|6389.6|6396.2|6394.2|6400|6398|6392.6|6389.1|591
1620626700000|2021-05-10 06:05:00|6396.5|6394.5|6395.5|6393.5|6396.7|6394.7|6394.5|6392.5|175
1620627000000|2021-05-10 06:10:00|6396|6394|6395|6393|6396.2|6394.2|6393.5|6391.5|172
1620627300000|2021-05-10 06:15:00|6394.5|6392.5|6390.5|6388.5|6394.7|6392.7|6387.5|6385.5|157
1620627600000|2021-05-10 06:20:00|6390.2|6388.2|6391|6389|6391|6389|6388.7|6386.7|78
1620627900000|2021-05-10 06:25:00|6390.7|6388.7|6392.5|6390.5|6392.5|6390.5|6388.2|6386.2|70
1620628200000|2021-05-10 06:30:00|6392|6390|6391.7|6389.7|6392.5|6390.5|6390.5|6388.5|134
1620628500000|2021-05-10 06:35:00|6391.5|6389.5|6392|6390|6392.7|6390.7|6390|6388|130
1620628800000|2021-05-10 06:40:00|6392.2|6390.2|6389|6387|6392.7|6390.7|6388.2|6386.2|106
1620629100000|2021-05-10 06:45:00|6389.7|6387.7|6389.5|6387.5|6390.5|6388.5|6386.2|6384.2|138
1620629400000|2021-05-10 06:50:00|6389|6387|6395.5|6393.5|6396|6394|6389|6387|194
1620629700000|2021-05-10 06:55:00|6395.2|6393.2|6400|6398|6400.5|6398.5|6393|6391|329
1620630000000|2021-05-10 07:00:00|6399.5|6398.5|6389.5|6388.5|6399.5|6398.5|6388|6387|1331
1620630300000|2021-05-10 07:05:00|6389.2|6388.2|6382|6381|6389.2|6388.2|6378.7|6377.7|1214
1620630600000|2021-05-10 07:10:00|6382.2|6381.2|6377|6376|6383.5|6382.5|6375|6374|1138
1620630900000|2021-05-10 07:15:00|6376.7|6375.7|6374.7|6373.7|6378.5|6377.5|6370.7|6369.7|1270
1620631200000|2021-05-10 07:20:00|6374.5|6373.5|6372|6371|6374.5|6373.5|6369.2|6368.2|867
1620631500000|2021-05-10 07:25:00|6371.7|6370.7|6373.2|6372.2|6373.5|6372.5|6365.5|6364.5|754
1620631800000|2021-05-10 07:30:00|6373|6372|6381|6380|6381.2|6380.2|6371.5|6370.5|850
1620632100000|2021-05-10 07:35:00|6381.2|6380.2|6382.5|6381.5|6382.7|6381.7|6375.5|6374.5|469
1620632400000|2021-05-10 07:40:00|6382.2|6381.2|6378.2|6377.2|6383.2|6382.2|6375.5|6374.5|353
1620632700000|2021-05-10 07:45:00|6378|6377|6377.8|6376.8|6380.6|6379.6|6375.1|6374.1|331
1620633000000|2021-05-10 07:50:00|6377.6|6376.6|6379.8|6378.8|6380.3|6379.3|6375.6|6374.6|302
1620633300000|2021-05-10 07:55:00|6380.1|6379.1|6375.3|6374.3|6380.1|6379.1|6373.6|6372.6|304
1620633600000|2021-05-10 08:00:00|6375.1|6374.1|6376.8|6375.8|6379.3|6378.3|6373.6|6372.6|315
1620633900000|2021-05-10 08:05:00|6376.6|6375.6|6380.8|6379.8|6382.1|6381.1|6376.6|6375.6|252
1620634200000|2021-05-10 08:10:00|6381.1|6380.1|6376.1|6375.1|6381.3|6380.3|6375.1|6374.1|267
1620634500000|2021-05-10 08:15:00|6376.3|6375.3|6382.6|6381.6|6382.8|6381.8|6375.3|6374.3|346
1620634800000|2021-05-10 08:20:00|6382.8|6381.8|6378.3|6377.3|6382.8|6381.8|6377.1|6376.1|329
1620635100000|2021-05-10 08:25:00|6378.1|6377.1|6375.1|6374.1|6378.1|6377.1|6374.1|6373.1|283
1620635400000|2021-05-10 08:30:00|6375.3|6374.3|6377.6|6376.6|6377.8|6376.8|6372.6|6371.6|346
1620635700000|2021-05-10 08:35:00|6377.8|6376.8|6379.6|6378.6|6380.8|6379.8|6375.6|6374.6|302
1620636000000|2021-05-10 08:40:00|6379.8|6378.8|6376.3|6375.3|6379.8|6378.8|6373.6|6372.6|275
1620636300000|2021-05-10 08:45:00|6376.1|6375.1|6374.1|6373.1|6376.1|6375.1|6372.6|6371.6|280
1620636600000|2021-05-10 08:50:00|6373.8|6372.8|6373.3|6372.3|6374.1|6373.1|6370.1|6369.1|253
1620636900000|2021-05-10 08:55:00|6373.1|6372.1|6371.8|6370.8|6375.1|6374.1|6371.1|6370.1|350
1620637200000|2021-05-10 09:00:00|6372.1|6371.1|6372.6|6371.6|6373.1|6372.1|6370.6|6369.6|285
1620637500000|2021-05-10 09:05:00|6372.3|6371.3|6377.1|6376.1|6377.6|6376.6|6372.3|6371.3|297
1620637800000|2021-05-10 09:10:00|6377.3|6376.3|6376.8|6375.8|6377.8|6376.8|6374.8|6373.8|1244
1620638100000|2021-05-10 09:15:00|6376.6|6375.6|6376.3|6375.3|6377.8|6376.8|6374.6|6373.6|2057
1620638400000|2021-05-10 09:20:00|6376.6|6375.6|6374.8|6373.8|6377.6|6376.6|6374.6|6373.6|210
1620638700000|2021-05-10 09:25:00|6374.6|6373.6|6371.3|6370.3|6375.1|6374.1|6370.6|6369.6|286
1620639000000|2021-05-10 09:30:00|6371.1|6370.1|6371.6|6370.6|6372.1|6371.1|6370.1|6369.1|270
1620639300000|2021-05-10 09:35:00|6371.8|6370.8|6371.3|6370.3|6373.1|6372.1|6369.6|6368.6|469
1620639600000|2021-05-10 09:40:00|6371.1|6370.1|6369.1|6368.1|6371.6|6370.6|6367.8|6366.8|290
1620639900000|2021-05-10 09:45:00|6368.8|6367.8|6369.6|6368.6|6370.3|6369.3|6367.6|6366.6|213
1620640200000|2021-05-10 09:50:00|6369.8|6368.8|6370.3|6369.3|6371.3|6370.3|6369.1|6368.1|476
1620640500000|2021-05-10 09:55:00|6370.6|6369.6|6369.1|6368.1|6371.1|6370.1|6368.3|6367.3|344
1620640800000|2021-05-10 10:00:00|6368.8|6367.8|6376.6|6375.6|6376.6|6375.6|6367.6|6366.6|373
1620641100000|2021-05-10 10:05:00|6376.3|6375.3|6375.6|6374.6|6376.3|6375.3|6373.6|6372.6|336
1620641400000|2021-05-10 10:10:00|6375.3|6374.3|6375.1|6374.1|6376.1|6375.1|6374.1|6373.1|173
1620641700000|2021-05-10 10:15:00|6374.6|6373.6|6370.8|6369.8|6375.1|6374.1|6370.6|6369.6|1085
1620642000000|2021-05-10 10:20:00|6370.6|6369.6|6370.1|6369.1|6371.1|6370.1|6368.6|6367.6|213
1620642300000|2021-05-10 10:25:00|6370.3|6369.3|6372.6|6371.6|6373.1|6372.1|6369.3|6368.3|340
1620642600000|2021-05-10 10:30:00|6372.3|6371.3|6370.6|6369.6|6373.1|6372.1|6369.6|6368.6|256
1620642900000|2021-05-10 10:35:00|6370.1|6369.1|6372.3|6371.3|6373.1|6372.1|6369.1|6368.1|1337
1620643200000|2021-05-10 10:40:00|6372.1|6371.1|6374.8|6373.8|6375.1|6374.1|6371.6|6370.6|281
1620643500000|2021-05-10 10:45:00|6374.6|6373.6|6371.6|6370.6|6375.1|6374.1|6371.6|6370.6|693
1620643800000|2021-05-10 10:50:00|6371.8|6370.8|6370.1|6369.1|6372.1|6371.1|6369.1|6368.1|204
1620644100000|2021-05-10 10:55:00|6369.8|6368.8|6370.1|6369.1|6371.8|6370.8|6369.1|6368.1|283
1620644400000|2021-05-10 11:00:00|6369.8|6368.8|6370.1|6369.1|6371.1|6370.1|6368.1|6367.1|244
1620644700000|2021-05-10 11:05:00|6369.6|6368.6|6370.6|6369.6|6370.6|6369.6|6368.6|6367.6|187
1620645000000|2021-05-10 11:10:00|6370.3|6369.3|6370.1|6369.1|6371.1|6370.1|6369.1|6368.1|200
1620645300000|2021-05-10 11:15:00|6369.8|6368.8|6370.8|6369.8|6371.3|6370.3|6368.8|6367.8|176
1620645600000|2021-05-10 11:20:00|6370.6|6369.6|6368.8|6367.8|6370.8|6369.8|6368.6|6367.6|423
1620645900000|2021-05-10 11:25:00|6369.1|6368.1|6371.6|6370.6|6372.1|6371.1|6368.1|6367.1|400
1620646200000|2021-05-10 11:30:00|6371.3|6370.3|6371.8|6370.8|6373.1|6372.1|6371.1|6370.1|217
1620646500000|2021-05-10 11:35:00|6371.6|6370.6|6373.1|6372.1|6374.6|6373.6|6371.6|6370.6|189
1620646800000|2021-05-10 11:40:00|6373.7|6372.7|6371.2|6370.2|6374.2|6373.2|6369.7|6368.7|174
1620647100000|2021-05-10 11:45:00|6370.9|6369.9|6371.2|6370.2|6372.2|6371.2|6369.7|6368.7|210
1620647400000|2021-05-10 11:50:00|6370.9|6369.9|6370.7|6369.7|6372.7|6371.7|6370.7|6369.7|109
1620647700000|2021-05-10 11:55:00|6370.4|6369.4|6370.4|6369.4|6371.2|6370.2|6369.7|6368.7|121
1620648000000|2021-05-10 12:00:00|6370.2|6369.2|6369.2|6368.2|6370.7|6369.7|6369.2|6368.2|154
1620648300000|2021-05-10 12:05:00|6369.4|6368.4|6377.2|6376.2|6377.7|6376.7|6369.2|6368.2|455
1620648600000|2021-05-10 12:10:00|6376.9|6375.9|6378.7|6377.7|6379.4|6378.4|6376.7|6375.7|254
1620648900000|2021-05-10 12:15:00|6378.4|6377.4|6379.2|6378.2|6380.7|6379.7|6378.2|6377.2|396
1620649200000|2021-05-10 12:20:00|6379.7|6378.7|6378.7|6377.7|6379.7|6378.7|6375.7|6374.7|462
1620649500000|2021-05-10 12:25:00|6378.4|6377.4|6378.9|6377.9|6378.9|6377.9|6375.9|6374.9|160
1620649800000|2021-05-10 12:30:00|6378.7|6377.7|6381.4|6380.4|6382.4|6381.4|6378.2|6377.2|1289
1620650100000|2021-05-10 12:35:00|6381.7|6380.7|6380.7|6379.7|6383.7|6382.7|6380.7|6379.7|331
1620650400000|2021-05-10 12:40:00|6381.2|6380.2|6379.2|6378.2|6381.7|6380.7|6378.2|6377.2|116
1620650700000|2021-05-10 12:45:00|6379.7|6378.7|6378.9|6377.9|6379.7|6378.7|6378.2|6377.2|115
1620651000000|2021-05-10 12:50:00|6379.2|6378.2|6377.2|6376.2|6380.2|6379.2|6376.7|6375.7|263
1620651300000|2021-05-10 12:55:00|6377.4|6376.4|6377.2|6376.2|6377.7|6376.7|6375.2|6374.2|430
1620651600000|2021-05-10 13:00:00|6377.7|6376.7|6373.7|6372.7|6378.2|6377.2|6372.9|6371.9|346
1620651900000|2021-05-10 13:05:00|6373.4|6372.4|6375.2|6374.2|6376.9|6375.9|6373.4|6372.4|281
1620652200000|2021-05-10 13:10:00|6374.9|6373.9|6378.2|6377.2|6378.2|6377.2|6374.7|6373.7|154
1620652500000|2021-05-10 13:15:00|6378.7|6377.7|6380.2|6379.2|6380.4|6379.4|6377.7|6376.7|175
1620652800000|2021-05-10 13:20:00|6380.4|6379.4|6380.9|6379.9|6381.7|6380.7|6379.7|6378.7|150
1620653100000|2021-05-10 13:25:00|6380.7|6379.7|6380.7|6379.7|6381.9|6380.9|6380.2|6379.2|308
1620653400000|2021-05-10 13:30:00|6380.9|6379.9|6377.2|6376.2|6384.2|6383.2|6375.9|6374.9|971
1620653700000|2021-05-10 13:35:00|6377.4|6376.4|6379.7|6378.7|6379.7|6378.7|6373.9|6372.9|581
1620654000000|2021-05-10 13:40:00|6379.4|6378.4|6376.2|6375.2|6380.2|6379.2|6373.7|6372.7|1383
1620654300000|2021-05-10 13:45:00|6376.4|6375.4|6377.4|6376.4|6380.2|6379.2|6375.4|6374.4|469
1620654600000|2021-05-10 13:50:00|6377.7|6376.7|6376.9|6375.9|6378.4|6377.4|6373.4|6372.4|261
1620654900000|2021-05-10 13:55:00|6377.2|6376.2|6379.7|6378.7|6381.7|6380.7|6375.7|6374.7|328
1620655200000|2021-05-10 14:00:00|6378.9|6377.9|6375.7|6374.7|6378.9|6377.9|6372.7|6371.7|704
1620655500000|2021-05-10 14:05:00|6374.9|6373.9|6377.2|6376.2|6378.4|6377.4|6373.2|6372.2|377
1620655800000|2021-05-10 14:10:00|6376.6|6375.6|6377.8|6376.8|6380.3|6379.3|6375.8|6374.8|384
1620656100000|2021-05-10 14:15:00|6378.1|6377.1|6376.1|6375.1|6379.1|6378.1|6374.6|6373.6|371
1620656400000|2021-05-10 14:20:00|6375.6|6374.6|6378.3|6377.3|6379.8|6378.8|6375.1|6374.1|375
1620656700000|2021-05-10 14:25:00|6378.6|6377.6|6374.3|6373.3|6378.6|6377.6|6373.6|6372.6|285
1620657000000|2021-05-10 14:30:00|6374.1|6373.1|6371.3|6370.3|6375.8|6374.8|6370.8|6369.8|352
1620657300000|2021-05-10 14:35:00|6371.6|6370.6|6375.1|6374.1|6375.1|6374.1|6370.1|6369.1|216
1620657600000|2021-05-10 14:40:00|6375.3|6374.3|6376.6|6375.6|6377.6|6376.6|6375.1|6374.1|211
1620657900000|2021-05-10 14:45:00|6376.3|6375.3|6373.6|6372.6|6377.1|6376.1|6373.6|6372.6|305
1620658200000|2021-05-10 14:50:00|6373.3|6372.3|6369.8|6368.8|6373.6|6372.6|6369.6|6368.6|382
1620658500000|2021-05-10 14:55:00|6369.6|6368.6|6375.8|6374.8|6375.8|6374.8|6369.1|6368.1|467
1620658800000|2021-05-10 15:00:00|6375.6|6374.6|6376.1|6375.1|6376.8|6375.8|6374.1|6373.1|374
1620659100000|2021-05-10 15:05:00|6376.3|6375.3|6377.8|6376.8|6378.1|6377.1|6375.8|6374.8|255
1620659400000|2021-05-10 15:10:00|6377.6|6376.6|6379.6|6378.6|6379.6|6378.6|6376.6|6375.6|217
1620659700000|2021-05-10 15:15:00|6379.1|6378.1|6381.6|6380.6|6381.6|6380.6|6377.6|6376.6|440
1620660000000|2021-05-10 15:20:00|6381.8|6380.8|6385.1|6384.1|6386.1|6385.1|6381.8|6380.8|637
1620660300000|2021-05-10 15:25:00|6384.8|6383.8|6386.1|6385.1|6387.1|6386.1|6384.6|6383.6|896
1620660600000|2021-05-10 15:30:00|6386.6|6384.6|6385.1|6383.1|6388.6|6386.6|6383.6|6381.6|1510
1620660900000|2021-05-10 15:35:00|6385.8|6383.8|6382.3|6380.3|6387.1|6385.1|6380.3|6378.3|1316
1620661200000|2021-05-10 15:40:00|6382.1|6380.1|6381.6|6379.6|6382.6|6380.6|6379.8|6377.8|296
1620661500000|2021-05-10 15:45:00|6381.3|6379.3|6379.1|6377.1|6381.6|6379.6|6378.6|6376.6|252
1620661800000|2021-05-10 15:50:00|6379.3|6377.3|6381.6|6379.6|6381.6|6379.6|6378.1|6376.1|189
1620662100000|2021-05-10 15:55:00|6381.8|6379.8|6382.1|6380.1|6383.1|6381.1|6381.3|6379.3|139
1620662400000|2021-05-10 16:00:00|6382.6|6380.6|6381.1|6379.1|6382.8|6380.8|6380.8|6378.8|60
1620662700000|2021-05-10 16:05:00|6380.8|6378.8|6381.6|6379.6|6381.6|6379.6|6380.3|6378.3|31
1620663000000|2021-05-10 16:10:00|6382.1|6380.1|6382.8|6380.8|6383.3|6381.3|6381.1|6379.1|279
1620663300000|2021-05-10 16:15:00|6383.1|6381.1|6382.8|6380.8|6383.6|6381.6|6382.6|6380.6|35
1620663600000|2021-05-10 16:20:00|6382.6|6380.6|6383.6|6381.6|6383.6|6381.6|6382.1|6380.1|34
1620663900000|2021-05-10 16:25:00|6383.3|6381.3|6381.8|6379.8|6385.1|6383.1|6381.6|6379.6|252
1620664200000|2021-05-10 16:30:00|6381.6|6379.6|6382.3|6380.3|6384.1|6382.1|6381.3|6379.3|178
1620664500000|2021-05-10 16:35:00|6382.6|6380.6|6381.1|6379.1|6383.6|6381.6|6380.3|6378.3|86
1620664800000|2021-05-10 16:40:00|6381.3|6379.3|6381.1|6379.1|6382.3|6380.3|6379.6|6377.6|149
1620665100000|2021-05-10 16:45:00|6380.8|6378.8|6380.6|6378.6|6381.6|6379.6|6379.1|6377.1|112
1620665400000|2021-05-10 16:50:00|6380.3|6378.3|6379.6|6377.6|6381.6|6379.6|6379.6|6377.6|27
1620665700000|2021-05-10 16:55:00|6380.1|6378.1|6378.6|6376.6|6381.1|6379.1|6378.1|6376.1|121
1620666000000|2021-05-10 17:00:00|6378.8|6376.8|6378.1|6376.1|6379.6|6377.6|6377.1|6375.1|64
1620666300000|2021-05-10 17:05:00|6377.8|6375.8|6377.6|6375.6|6378.1|6376.1|6376.1|6374.1|49
1620666600000|2021-05-10 17:10:00|6377.1|6375.1|6378.6|6376.6|6379.1|6377.1|6376.8|6374.8|68
1620666900000|2021-05-10 17:15:00|6378.3|6376.3|6377.8|6375.8|6379.1|6377.1|6376.1|6374.1|69
1620667200000|2021-05-10 17:20:00|6378.1|6376.1|6379.1|6377.1|6379.6|6377.6|6378.1|6376.1|23
1620667500000|2021-05-10 17:25:00|6379.3|6377.3|6377.1|6375.1|6379.6|6377.6|6377.1|6375.1|28
1620667800000|2021-05-10 17:30:00|6376.8|6374.8|6376.8|6374.8|6378.3|6376.3|6376.1|6374.1|15
1620668100000|2021-05-10 17:35:00|6376.6|6374.6|6377.1|6375.1|6377.6|6375.6|6376.1|6374.1|63
1620668400000|2021-05-10 17:40:00|6376.8|6374.8|6376.3|6374.3|6377.1|6375.1|6375.1|6373.1|85
1620668700000|2021-05-10 17:45:00|6376.1|6374.1|6377.1|6375.1|6377.8|6375.8|6376.1|6374.1|24
1620669000000|2021-05-10 17:50:00|6376.8|6374.8|6376.6|6374.6|6378.1|6376.1|6376.1|6374.1|42
1620669300000|2021-05-10 17:55:00|6376.8|6374.8|6374.8|6372.8|6377.6|6375.6|6374.6|6372.6|38
1620669600000|2021-05-10 18:00:00|6375.1|6373.1|6372.6|6370.6|6375.6|6373.6|6372.1|6370.1|155
1620669900000|2021-05-10 18:05:00|6372.8|6370.8|6372.6|6370.6|6373.3|6371.3|6371.1|6369.1|23
1620670200000|2021-05-10 18:10:00|6372.8|6370.8|6371.1|6369.1|6373.1|6371.1|6371.1|6369.1|70
1620670500000|2021-05-10 18:15:00|6371.3|6369.3|6361.6|6359.6|6371.3|6369.3|6360.6|6358.6|688
1620670800000|2021-05-10 18:20:00|6361.8|6359.8|6361.6|6359.6|6362.1|6360.1|6357.6|6355.6|215
1620671100000|2021-05-10 18:25:00|6361.3|6359.3|6358.6|6356.6|6362.6|6360.6|6357.1|6355.1|148
1620671400000|2021-05-10 18:30:00|6357.6|6355.6|6360.3|6358.3|6360.6|6358.6|6354.8|6352.8|155
1620671700000|2021-05-10 18:35:00|6360.6|6358.6|6360.1|6358.1|6362.1|6360.1|6355.6|6353.6|116
1620672000000|2021-05-10 18:40:00|6359.8|6357.8|6357.8|6355.8|6360.3|6358.3|6356.8|6354.8|113
1620672300000|2021-05-10 18:45:00|6357.6|6355.6|6355.6|6353.6|6358.3|6356.3|6354.6|6352.6|86
1620672600000|2021-05-10 18:50:00|6355.8|6353.8|6353.1|6351.1|6356.1|6354.1|6352.1|6350.1|95
1620672900000|2021-05-10 18:55:00|6353.3|6351.3|6355.8|6353.8|6355.8|6353.8|6351.1|6349.1|130
1620673200000|2021-05-10 19:00:00|6355.6|6353.6|6355.3|6353.3|6358.1|6356.1|6354.8|6352.8|66
1620673500000|2021-05-10 19:05:00|6355.1|6353.1|6355.3|6353.3|6356.3|6354.3|6352.6|6350.6|88
1620673800000|2021-05-10 19:10:00|6355.6|6353.6|6356.1|6354.1|6358.3|6356.3|6354.1|6352.1|83
1620674100000|2021-05-10 19:15:00|6355.8|6353.8|6353.8|6351.8|6357.1|6355.1|6352.8|6350.8|28
1620674400000|2021-05-10 19:20:00|6353.6|6351.6|6352.8|6350.8|6354.6|6352.6|6351.1|6349.1|50
1620674700000|2021-05-10 19:25:00|6352.6|6350.6|6356.3|6354.3|6357.3|6355.3|6352.1|6350.1|60
1620675000000|2021-05-10 19:30:00|6356.1|6354.1|6356.8|6354.8|6356.8|6354.8|6353.1|6351.1|87
1620675300000|2021-05-10 19:35:00|6356.6|6354.6|6355.8|6353.8|6356.6|6354.6|6353.3|6351.3|48
1620675600000|2021-05-10 19:40:00|6355.6|6353.6|6355.8|6353.8|6356.3|6354.3|6354.1|6352.1|25
1620675900000|2021-05-10 19:45:00|6355.6|6353.6|6352.8|6350.8|6358.8|6356.8|6351.1|6349.1|102
1620676200000|2021-05-10 19:50:00|6352.6|6350.6|6349.1|6347.1|6353.8|6351.8|6348.8|6346.8|156
1620676500000|2021-05-10 19:55:00|6349.8|6347.8|6349.6|6347.6|6351.8|6349.8|6345.1|6343.1|326
1620676800000|2021-05-10 20:00:00|6350.4|6346.4|6346.2|6342.2|6353.8|6349.8|6344.4|6340.4|0
1620677100000|2021-05-10 20:05:00|6346.3|6342.3|6351.4|6347.4|6351.7|6347.7|6346.3|6342.3|0
1620677400000|2021-05-10 20:10:00|6351.3|6347.3|6349|6345|6352|6348|6344.4|6340.4|0
1620677700000|2021-05-10 20:15:00|6349.2|6345.2|6348.5|6344.5|6349.3|6345.3|6348.3|6344.3|0
1620678000000|2021-05-10 20:20:00|6348.4|6344.4|6348.3|6344.3|6348.5|6344.5|6348.2|6344.2|0
1620678300000|2021-05-10 20:25:00|6348.4|6344.4|6347.5|6343.5|6348.8|6344.8|6347.2|6343.2|0
1620678600000|2021-05-10 20:30:00|6347.4|6343.4|6348.7|6344.7|6350.1|6346.1|6346.4|6342.4|0
1620678900000|2021-05-10 20:35:00|6348.8|6344.8|6347.1|6343.1|6349.1|6345.1|6346.5|6342.5|0
1620679200000|2021-05-10 20:40:00|6346.8|6342.8|6345.8|6341.8|6347.1|6343.1|6345.2|6341.2|0
1620679500000|2021-05-10 20:45:00|6345.9|6341.9|6343.2|6339.2|6346.8|6342.8|6342.4|6338.4|0
1620679800000|2021-05-10 20:50:00|6343.1|6339.1|6337|6333|6343.2|6339.2|6334.8|6330.8|0
1620680100000|2021-05-10 20:55:00|6337.3|6333.3|6339.7|6335.7|6339.8|6335.8|6336.7|6332.7|0
1620680400000|2021-05-10 21:00:00|6339.6|6335.6|6345.4|6341.4|6345.4|6341.4|6339.5|6335.5|0
1620680700000|2021-05-10 21:05:00|6345.5|6341.5|6346.7|6342.7|6346.7|6342.7|6345.5|6341.5|0
1620681000000|2021-05-10 21:10:00|6346.4|6342.4|6348.4|6344.4|6348.4|6344.4|6346.4|6342.4|0
1620681300000|2021-05-10 21:15:00|6348.5|6344.5|6349.4|6345.4|6349.7|6345.7|6348.4|6344.4|0
1620681600000|2021-05-10 21:20:00|6349.6|6345.6|6349.6|6345.6|6350|6346|6349.6|6345.6|0
1620681900000|2021-05-10 21:25:00|6349.9|6345.9|6349.9|6345.9|6350.5|6346.5|6349.5|6345.5|0
1620682200000|2021-05-10 21:30:00|6350.4|6346.4|6352.9|6348.9|6353.1|6349.1|6350.2|6346.2|0
1620682500000|2021-05-10 21:35:00|6353.2|6349.2|6353.4|6349.4|6353.4|6349.4|6353.1|6349.1|0
1620682800000|2021-05-10 21:40:00|6353.3|6349.3|6353.4|6349.4|6353.4|6349.4|6353.3|6349.3|0
1620683100000|2021-05-10 21:45:00|6354.7|6350.7|6356.9|6352.9|6356.9|6352.9|6354.6|6350.6|0
1620683400000|2021-05-10 21:50:00|6357.1|6353.1|6357.5|6353.5|6357.5|6353.5|6357.1|6353.1|0
1620683700000|2021-05-10 21:55:00|6357.4|6353.4|6355.9|6351.9|6357.9|6353.9|6355.9|6351.9|0
1620684000000|2021-05-10 22:00:00|6356.1|6352.1|6359|6355|6360.3|6356.3|6355.1|6351.1|0
1620684300000|2021-05-10 22:05:00|6358.9|6354.9|6358.4|6354.4|6359.1|6355.1|6355.8|6351.8|0
1620684600000|2021-05-10 22:10:00|6358.1|6354.1|6356|6352|6359.4|6355.4|6355.6|6351.6|0
1620684900000|2021-05-10 22:15:00|6355.9|6351.9|6353.3|6349.3|6357.1|6353.1|6353.3|6349.3|0
1620685200000|2021-05-10 22:20:00|6353.4|6349.4|6352|6348|6354.3|6350.3|6351.7|6347.7|0
1620685500000|2021-05-10 22:25:00|6352.3|6348.3|6352.9|6348.9|6353.6|6349.6|6350.2|6346.2|0
1620685800000|2021-05-10 22:30:00|6353|6349|6355.1|6351.1|6355.4|6351.4|6353|6349|0
1620686100000|2021-05-10 22:35:00|6355.4|6351.4|6355.7|6351.7|6355.7|6351.7|6354.7|6350.7|0
1620686400000|2021-05-10 22:40:00|6355.6|6351.6|6356.8|6352.8|6357.1|6353.1|6355.4|6351.4|0
1620686700000|2021-05-10 22:45:00|6356.5|6352.5|6356.8|6352.8|6357.1|6353.1|6356.2|6352.2|0
1620687000000|2021-05-10 22:50:00|6356.9|6352.9|6358.6|6354.6|6358.6|6354.6|6356.9|6352.9|0
1620687300000|2021-05-10 22:55:00|6358.9|6354.9|6359.6|6355.6|6359.9|6355.9|6358.6|6354.6|0
1620687600000|2021-05-10 23:00:00|6359.7|6355.7|6359.9|6355.9|6359.9|6355.9|6358.9|6354.9|0
1620687900000|2021-05-10 23:05:00|6358.5|6354.5|6356.7|6352.7|6358.5|6354.5|6355.4|6351.4|0
1620688200000|2021-05-10 23:10:00|6356.8|6352.8|6353.7|6349.7|6357.5|6353.5|6353.7|6349.7|0
1620688500000|2021-05-10 23:15:00|6353.8|6349.8|6351.9|6348.9|6354.4|6351.3|6351.9|6348.9|0
1620688800000|2021-05-10 23:20:00|6351.5|6348.5|6353.5|6350.5|6354.3|6351.3|6350.8|6347.8|0
1620689100000|2021-05-10 23:25:00|6353.2|6350.2|6352.3|6349.3|6353.4|6350.4|6350.8|6347.8|0
1620689400000|2021-05-10 23:30:00|6352.2|6349.2|6351.5|6348.5|6352.9|6349.9|6351.2|6348.2|0
1620689700000|2021-05-10 23:35:00|6351.9|6348.9|6352.3|6349.3|6352.3|6349.3|6350.8|6347.8|0
1620690000000|2021-05-10 23:40:00|6352.2|6349.2|6351.4|6348.4|6352.3|6349.3|6351.1|6348.1|0
1620690300000|2021-05-10 23:45:00|6351.5|6348.5|6352.5|6349.5|6353.2|6350.2|6351.5|6348.5|0
1620690600000|2021-05-10 23:50:00|6352.4|6349.4|6351.2|6348.2|6352.8|6349.8|6351.2|6348.2|0
1620690900000|2021-05-10 23:55:00|6351.5|6348.5|6352.5|6349.5|6352.5|6349.5|6351.5|6348.5|0
1620604800000|2021-05-10 00:00:00|6386.8|6383.8|6387.7|6384.7|6387.7|6384.7|6385|6382|0
1620605100000|2021-05-10 00:05:00|6388|6385|6391.2|6388.2|6391.5|6388.5|6387.3|6384.3|0
1620605400000|2021-05-10 00:10:00|6391.3|6388.3|6390.2|6387.2|6392.2|6389.2|6388.3|6385.3|0
1620605700000|2021-05-10 00:15:00|6390.3|6387.3|6393.4|6390.4|6394.8|6391.8|6389.9|6386.9|0
1620606000000|2021-05-10 00:20:00|6393.5|6390.5|6393.3|6390.3|6394.8|6391.8|6391.9|6388.9|0
1620606300000|2021-05-10 00:25:00|6393.2|6390.2|6394.6|6391.6|6394.7|6391.7|6393.2|6390.2|0
1620606600000|2021-05-10 00:30:00|6394.7|6391.7|6394.6|6391.6|6396.2|6393.2|6393.2|6390.2|0
1620606900000|2021-05-10 00:35:00|6394.3|6391.3|6394.6|6391.6|6394.6|6391.6|6393.2|6390.2|0
1620607200000|2021-05-10 00:40:00|6394.5|6391.5|6394.6|6391.6|6394.7|6391.7|6393.1|6390.1|0
1620607500000|2021-05-10 00:45:00|6394.7|6391.7|6393.2|6390.2|6394.7|6391.7|6393.2|6390.2|0
1620607800000|2021-05-10 00:50:00|6393.3|6390.3|6391.9|6388.9|6393.3|6390.3|6391.8|6388.8|0
1620608100000|2021-05-10 00:55:00|6392|6389|6393.2|6390.2|6394.8|6391.8|6392|6389|0
1620608400000|2021-05-10 01:00:00|6393.1|6390.1|6393.3|6390.3|6393.3|6390.3|6391.6|6388.6|0
1620608700000|2021-05-10 01:05:00|6393.2|6390.2|6394.7|6391.7|6394.7|6391.7|6393.2|6390.2|0
1620609000000|2021-05-10 01:10:00|6394.6|6391.6|6396.1|6393.1|6397.5|6394.5|6394.6|6391.6|0
1620609300000|2021-05-10 01:15:00|6396.7|6393.7|6399|6396|6400.5|6397.5|6396.1|6393.1|0
1620609600000|2021-05-10 01:20:00|6399.1|6396.1|6399.1|6396.1|6400.6|6397.6|6397.6|6394.6|0
1620609900000|2021-05-10 01:25:00|6399|6396|6398.9|6395.9|6399.1|6396.1|6397.5|6394.5|0
1620610200000|2021-05-10 01:30:00|6399|6396|6399.2|6396.2|6399.3|6396.3|6397.5|6394.5|0
1620610500000|2021-05-10 01:35:00|6398.9|6395.9|6398.2|6395.2|6399.6|6396.6|6397.7|6394.7|0
1620610800000|2021-05-10 01:40:00|6398.8|6395.8|6400.6|6397.6|6401.2|6398.2|6398.2|6395.2|0
1620611100000|2021-05-10 01:45:00|6400.5|6397.5|6399|6396|6400.6|6397.6|6399|6396|0
1620611400000|2021-05-10 01:50:00|6398.9|6395.9|6399|6396|6399.7|6396.7|6398.2|6395.2|0
1620611700000|2021-05-10 01:55:00|6399.1|6396.1|6397.5|6394.5|6400.5|6397.5|6397.5|6394.5|0
1620612000000|2021-05-10 02:00:00|6397.6|6394.6|6397.5|6394.5|6399|6396|6397.5|6394.5|0
1620612300000|2021-05-10 02:05:00|6397.6|6394.6|6397.5|6394.5|6397.6|6394.6|6397.5|6394.5|0
1620612600000|2021-05-10 02:10:00|6397.6|6394.6|6396|6393|6397.6|6394.6|6396|6393|0
1620612900000|2021-05-10 02:15:00|6396.1|6393.1|6394.6|6391.6|6397.5|6394.5|6394.6|6391.6|0
1620613200000|2021-05-10 02:20:00|6394.5|6391.5|6393.2|6390.2|6394.7|6391.7|6393.1|6390.1|0
1620613500000|2021-05-10 02:25:00|6391.8|6388.8|6393.4|6390.4|6393.5|6390.5|6391.8|6388.8|0
1620613800000|2021-05-10 02:30:00|6392.9|6389.9|6392|6389|6393.5|6390.5|6392|6389|0
1620614100000|2021-05-10 02:35:00|6392.1|6389.1|6392.9|6389.9|6393.6|6390.6|6392|6389|0
1620614400000|2021-05-10 02:40:00|6393.1|6390.1|6392.2|6389.2|6393.6|6390.6|6392.1|6389.1|0
1620614700000|2021-05-10 02:45:00|6392.1|6389.1|6392.2|6389.2|6392.2|6389.2|6390.7|6387.7|0
1620615000000|2021-05-10 02:50:00|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|0
1620615300000|2021-05-10 02:55:00|6392.2|6389.2|6392.1|6389.1|6393.6|6390.6|6390.7|6387.7|0
1620615600000|2021-05-10 03:00:00|6392.2|6389.2|6392.4|6389.4|6393.6|6390.6|6392.1|6389.1|0
1620615900000|2021-05-10 03:05:00|6392.1|6389.1|6390.9|6387.9|6392.4|6389.4|6389.4|6386.4|0
1620616200000|2021-05-10 03:10:00|6390.8|6387.8|6390.8|6387.8|6390.9|6387.9|6389.4|6386.4|0
1620616500000|2021-05-10 03:15:00|6390.7|6387.7|6390.5|6387.5|6390.8|6387.8|6390|6387|0
1620616800000|2021-05-10 03:20:00|6390.2|6387.2|6389.3|6386.3|6390.8|6387.8|6389|6386|0
1620617100000|2021-05-10 03:25:00|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|0
1620617400000|2021-05-10 03:30:00|6389.3|6386.3|6389.3|6386.3|6389.4|6386.4|6387.9|6384.9|0
1620617700000|2021-05-10 03:35:00|6389.4|6386.4|6387.8|6384.8|6389.4|6386.4|6387.8|6384.8|0
1620618000000|2021-05-10 03:40:00|6387.9|6384.9|6387.9|6384.9|6389.4|6386.4|6387.9|6384.9|0
1620618300000|2021-05-10 03:45:00|6387.8|6384.8|6388|6385|6388|6385|6387.8|6384.8|0
1620618600000|2021-05-10 03:50:00|6387.9|6384.9|6388|6385|6389.4|6386.4|6387.9|6384.9|0
1620618900000|2021-05-10 03:55:00|6388.5|6385.5|6388|6385|6389.4|6386.4|6386.6|6383.6|0
1620619200000|2021-05-10 04:00:00|6386.6|6383.6|6387.9|6384.9|6388|6385|6386.6|6383.6|0
1620619500000|2021-05-10 04:05:00|6388|6385|6387.9|6384.9|6388|6385|6387.9|6384.9|0
1620619800000|2021-05-10 04:10:00|6388|6385|6386.8|6383.8|6388.1|6385.1|6386.8|6383.8|0
1620620100000|2021-05-10 04:15:00|6386.9|6383.9|6386.8|6383.8|6387|6384|6386.8|6383.8|0
1620620400000|2021-05-10 04:20:00|6386.9|6383.9|6388.4|6385.4|6388.4|6385.4|6386.8|6383.8|0
1620620700000|2021-05-10 04:25:00|6387.8|6384.8|6387|6384|6387.8|6384.8|6386.9|6383.9|0
1620621000000|2021-05-10 04:30:00|6386.9|6383.9|6387|6384|6387|6384|6386.9|6383.9|0
1620621600000|2021-05-10 04:40:00|6386.9|6383.9|6387|6384|6387|6384|6386.9|6383.9|0
1620621900000|2021-05-10 04:45:00|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|0
1620622200000|2021-05-10 04:50:00|6386.8|6383.8|6385.3|6382.3|6386.9|6383.9|6385.3|6382.3|0
1620622500000|2021-05-10 04:55:00|6385.4|6382.4|6385.4|6382.4|6385.4|6382.4|6385.3|6382.3|0
1620622800000|2021-05-10 05:00:00|6385.3|6382.3|6385.2|6382.2|6385.4|6382.4|6385.2|6382.2|0
1620623100000|2021-05-10 05:05:00|6385.1|6382.1|6386.3|6383.3|6386.3|6383.3|6384.9|6381.9|0
1620623400000|2021-05-10 05:10:00|6386.2|6383.2|6386.4|6383.4|6386.4|6383.4|6386.2|6383.2|0
1620623700000|2021-05-10 05:15:00|6386.5|6383.5|6386.5|6383.5|6386.5|6383.5|6386.4|6383.4|0
1620624000000|2021-05-10 05:20:00|6386.6|6383.6|6388|6385|6388.1|6385.1|6386.6|6383.6|0
1620624300000|2021-05-10 05:25:00|6388.6|6385.6|6388.1|6385.1|6389.4|6386.4|6388|6385|0
1620624600000|2021-05-10 05:30:00|6388|6385|6388.3|6385.3|6389.6|6386.6|6386.6|6383.6|0
1620624900000|2021-05-10 05:35:00|6388.2|6385.2|6388.2|6385.2|6389.8|6386.8|6388.2|6385.2|0
1620625200000|2021-05-10 05:40:00|6388.3|6385.3|6386.9|6383.9|6388.3|6385.3|6385.3|6382.3|0
1620625500000|2021-05-10 05:45:00|6386.8|6383.8|6388.3|6385.3|6388.4|6385.4|6386.8|6383.8|0
1620625800000|2021-05-10 05:50:00|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.8|6383.8|0
1620626100000|2021-05-10 05:55:00|6386.8|6383.8|6393.8|6390.8|6393.8|6390.8|6386.8|6383.8|0
1620626400000|2021-05-10 06:00:00|6392.6|6389.6|6396.2|6394.2|6400|6398|6392.6|6389.1|591
1620626700000|2021-05-10 06:05:00|6396.5|6394.5|6395.5|6393.5|6396.7|6394.7|6394.5|6392.5|175
1620627000000|2021-05-10 06:10:00|6396|6394|6395|6393|6396.2|6394.2|6393.5|6391.5|172
1620627300000|2021-05-10 06:15:00|6394.5|6392.5|6390.5|6388.5|6394.7|6392.7|6387.5|6385.5|157
1620627600000|2021-05-10 06:20:00|6390.2|6388.2|6391|6389|6391|6389|6388.7|6386.7|78
1620627900000|2021-05-10 06:25:00|6390.7|6388.7|6392.5|6390.5|6392.5|6390.5|6388.2|6386.2|70
1620628200000|2021-05-10 06:30:00|6392|6390|6391.7|6389.7|6392.5|6390.5|6390.5|6388.5|134
1620628500000|2021-05-10 06:35:00|6391.5|6389.5|6392|6390|6392.7|6390.7|6390|6388|130
1620628800000|2021-05-10 06:40:00|6392.2|6390.2|6389|6387|6392.7|6390.7|6388.2|6386.2|106
1620629100000|2021-05-10 06:45:00|6389.7|6387.7|6389.5|6387.5|6390.5|6388.5|6386.2|6384.2|138
1620629400000|2021-05-10 06:50:00|6389|6387|6395.5|6393.5|6396|6394|6389|6387|194
1620629700000|2021-05-10 06:55:00|6395.2|6393.2|6400|6398|6400.5|6398.5|6393|6391|329
1620630000000|2021-05-10 07:00:00|6399.5|6398.5|6389.5|6388.5|6399.5|6398.5|6388|6387|1331
1620630300000|2021-05-10 07:05:00|6389.2|6388.2|6382|6381|6389.2|6388.2|6378.7|6377.7|1214
1620630600000|2021-05-10 07:10:00|6382.2|6381.2|6377|6376|6383.5|6382.5|6375|6374|1138
1620630900000|2021-05-10 07:15:00|6376.7|6375.7|6374.7|6373.7|6378.5|6377.5|6370.7|6369.7|1270
1620631200000|2021-05-10 07:20:00|6374.5|6373.5|6372|6371|6374.5|6373.5|6369.2|6368.2|867
1620631500000|2021-05-10 07:25:00|6371.7|6370.7|6373.2|6372.2|6373.5|6372.5|6365.5|6364.5|754
1620631800000|2021-05-10 07:30:00|6373|6372|6381|6380|6381.2|6380.2|6371.5|6370.5|850
1620632100000|2021-05-10 07:35:00|6381.2|6380.2|6382.5|6381.5|6382.7|6381.7|6375.5|6374.5|469
1620632400000|2021-05-10 07:40:00|6382.2|6381.2|6378.2|6377.2|6383.2|6382.2|6375.5|6374.5|353
1620632700000|2021-05-10 07:45:00|6378|6377|6377.8|6376.8|6380.6|6379.6|6375.1|6374.1|331
1620633000000|2021-05-10 07:50:00|6377.6|6376.6|6379.8|6378.8|6380.3|6379.3|6375.6|6374.6|302
1620633300000|2021-05-10 07:55:00|6380.1|6379.1|6375.3|6374.3|6380.1|6379.1|6373.6|6372.6|304
1620633600000|2021-05-10 08:00:00|6375.1|6374.1|6376.8|6375.8|6379.3|6378.3|6373.6|6372.6|315
1620633900000|2021-05-10 08:05:00|6376.6|6375.6|6380.8|6379.8|6382.1|6381.1|6376.6|6375.6|252
1620634200000|2021-05-10 08:10:00|6381.1|6380.1|6376.1|6375.1|6381.3|6380.3|6375.1|6374.1|267
1620634500000|2021-05-10 08:15:00|6376.3|6375.3|6382.6|6381.6|6382.8|6381.8|6375.3|6374.3|346
1620634800000|2021-05-10 08:20:00|6382.8|6381.8|6378.3|6377.3|6382.8|6381.8|6377.1|6376.1|329
1620635100000|2021-05-10 08:25:00|6378.1|6377.1|6375.1|6374.1|6378.1|6377.1|6374.1|6373.1|283
1620635400000|2021-05-10 08:30:00|6375.3|6374.3|6377.6|6376.6|6377.8|6376.8|6372.6|6371.6|346
1620635700000|2021-05-10 08:35:00|6377.8|6376.8|6379.6|6378.6|6380.8|6379.8|6375.6|6374.6|302
1620636000000|2021-05-10 08:40:00|6379.8|6378.8|6376.3|6375.3|6379.8|6378.8|6373.6|6372.6|275
1620636300000|2021-05-10 08:45:00|6376.1|6375.1|6374.1|6373.1|6376.1|6375.1|6372.6|6371.6|280
1620636600000|2021-05-10 08:50:00|6373.8|6372.8|6373.3|6372.3|6374.1|6373.1|6370.1|6369.1|253
1620636900000|2021-05-10 08:55:00|6373.1|6372.1|6371.8|6370.8|6375.1|6374.1|6371.1|6370.1|350
1620637200000|2021-05-10 09:00:00|6372.1|6371.1|6372.6|6371.6|6373.1|6372.1|6370.6|6369.6|285
1620637500000|2021-05-10 09:05:00|6372.3|6371.3|6377.1|6376.1|6377.6|6376.6|6372.3|6371.3|297
1620637800000|2021-05-10 09:10:00|6377.3|6376.3|6376.8|6375.8|6377.8|6376.8|6374.8|6373.8|1244
1620638100000|2021-05-10 09:15:00|6376.6|6375.6|6376.3|6375.3|6377.8|6376.8|6374.6|6373.6|2057
1620638400000|2021-05-10 09:20:00|6376.6|6375.6|6374.8|6373.8|6377.6|6376.6|6374.6|6373.6|210
1620638700000|2021-05-10 09:25:00|6374.6|6373.6|6371.3|6370.3|6375.1|6374.1|6370.6|6369.6|286
1620639000000|2021-05-10 09:30:00|6371.1|6370.1|6371.6|6370.6|6372.1|6371.1|6370.1|6369.1|270
1620639300000|2021-05-10 09:35:00|6371.8|6370.8|6371.3|6370.3|6373.1|6372.1|6369.6|6368.6|469
1620639600000|2021-05-10 09:40:00|6371.1|6370.1|6369.1|6368.1|6371.6|6370.6|6367.8|6366.8|290
1620639900000|2021-05-10 09:45:00|6368.8|6367.8|6369.6|6368.6|6370.3|6369.3|6367.6|6366.6|213
1620640200000|2021-05-10 09:50:00|6369.8|6368.8|6370.3|6369.3|6371.3|6370.3|6369.1|6368.1|476
1620640500000|2021-05-10 09:55:00|6370.6|6369.6|6369.1|6368.1|6371.1|6370.1|6368.3|6367.3|344
1620640800000|2021-05-10 10:00:00|6368.8|6367.8|6376.6|6375.6|6376.6|6375.6|6367.6|6366.6|373
1620641100000|2021-05-10 10:05:00|6376.3|6375.3|6375.6|6374.6|6376.3|6375.3|6373.6|6372.6|336
1620641400000|2021-05-10 10:10:00|6375.3|6374.3|6375.1|6374.1|6376.1|6375.1|6374.1|6373.1|173
1620641700000|2021-05-10 10:15:00|6374.6|6373.6|6370.8|6369.8|6375.1|6374.1|6370.6|6369.6|1085
1620642000000|2021-05-10 10:20:00|6370.6|6369.6|6370.1|6369.1|6371.1|6370.1|6368.6|6367.6|213
1620642300000|2021-05-10 10:25:00|6370.3|6369.3|6372.6|6371.6|6373.1|6372.1|6369.3|6368.3|340
1620642600000|2021-05-10 10:30:00|6372.3|6371.3|6370.6|6369.6|6373.1|6372.1|6369.6|6368.6|256
1620642900000|2021-05-10 10:35:00|6370.1|6369.1|6372.3|6371.3|6373.1|6372.1|6369.1|6368.1|1337
1620643200000|2021-05-10 10:40:00|6372.1|6371.1|6374.8|6373.8|6375.1|6374.1|6371.6|6370.6|281
1620643500000|2021-05-10 10:45:00|6374.6|6373.6|6371.6|6370.6|6375.1|6374.1|6371.6|6370.6|693
1620643800000|2021-05-10 10:50:00|6371.8|6370.8|6370.1|6369.1|6372.1|6371.1|6369.1|6368.1|204
1620644100000|2021-05-10 10:55:00|6369.8|6368.8|6370.1|6369.1|6371.8|6370.8|6369.1|6368.1|283
1620644400000|2021-05-10 11:00:00|6369.8|6368.8|6370.1|6369.1|6371.1|6370.1|6368.1|6367.1|244
1620644700000|2021-05-10 11:05:00|6369.6|6368.6|6370.6|6369.6|6370.6|6369.6|6368.6|6367.6|187
1620645000000|2021-05-10 11:10:00|6370.3|6369.3|6370.1|6369.1|6371.1|6370.1|6369.1|6368.1|200
1620645300000|2021-05-10 11:15:00|6369.8|6368.8|6370.8|6369.8|6371.3|6370.3|6368.8|6367.8|176
1620645600000|2021-05-10 11:20:00|6370.6|6369.6|6368.8|6367.8|6370.8|6369.8|6368.6|6367.6|423
1620645900000|2021-05-10 11:25:00|6369.1|6368.1|6371.6|6370.6|6372.1|6371.1|6368.1|6367.1|400
1620646200000|2021-05-10 11:30:00|6371.3|6370.3|6371.8|6370.8|6373.1|6372.1|6371.1|6370.1|217
1620646500000|2021-05-10 11:35:00|6371.6|6370.6|6373.1|6372.1|6374.6|6373.6|6371.6|6370.6|189
1620646800000|2021-05-10 11:40:00|6373.7|6372.7|6371.2|6370.2|6374.2|6373.2|6369.7|6368.7|174
1620647100000|2021-05-10 11:45:00|6370.9|6369.9|6371.2|6370.2|6372.2|6371.2|6369.7|6368.7|210
1620647400000|2021-05-10 11:50:00|6370.9|6369.9|6370.7|6369.7|6372.7|6371.7|6370.7|6369.7|109
1620647700000|2021-05-10 11:55:00|6370.4|6369.4|6370.4|6369.4|6371.2|6370.2|6369.7|6368.7|121
1620648000000|2021-05-10 12:00:00|6370.2|6369.2|6369.2|6368.2|6370.7|6369.7|6369.2|6368.2|154
1620648300000|2021-05-10 12:05:00|6369.4|6368.4|6377.2|6376.2|6377.7|6376.7|6369.2|6368.2|455
1620648600000|2021-05-10 12:10:00|6376.9|6375.9|6378.7|6377.7|6379.4|6378.4|6376.7|6375.7|254
1620648900000|2021-05-10 12:15:00|6378.4|6377.4|6379.2|6378.2|6380.7|6379.7|6378.2|6377.2|396
1620649200000|2021-05-10 12:20:00|6379.7|6378.7|6378.7|6377.7|6379.7|6378.7|6375.7|6374.7|462
1620649500000|2021-05-10 12:25:00|6378.4|6377.4|6378.9|6377.9|6378.9|6377.9|6375.9|6374.9|160
1620649800000|2021-05-10 12:30:00|6378.7|6377.7|6381.4|6380.4|6382.4|6381.4|6378.2|6377.2|1289
1620650100000|2021-05-10 12:35:00|6381.7|6380.7|6380.7|6379.7|6383.7|6382.7|6380.7|6379.7|331
1620650400000|2021-05-10 12:40:00|6381.2|6380.2|6379.2|6378.2|6381.7|6380.7|6378.2|6377.2|116
1620650700000|2021-05-10 12:45:00|6379.7|6378.7|6378.9|6377.9|6379.7|6378.7|6378.2|6377.2|115
1620651000000|2021-05-10 12:50:00|6379.2|6378.2|6377.2|6376.2|6380.2|6379.2|6376.7|6375.7|263
1620651300000|2021-05-10 12:55:00|6377.4|6376.4|6377.2|6376.2|6377.7|6376.7|6375.2|6374.2|430
1620651600000|2021-05-10 13:00:00|6377.7|6376.7|6373.7|6372.7|6378.2|6377.2|6372.9|6371.9|346
1620651900000|2021-05-10 13:05:00|6373.4|6372.4|6375.2|6374.2|6376.9|6375.9|6373.4|6372.4|281
1620652200000|2021-05-10 13:10:00|6374.9|6373.9|6378.2|6377.2|6378.2|6377.2|6374.7|6373.7|154
1620652500000|2021-05-10 13:15:00|6378.7|6377.7|6380.2|6379.2|6380.4|6379.4|6377.7|6376.7|175
1620652800000|2021-05-10 13:20:00|6380.4|6379.4|6380.9|6379.9|6381.7|6380.7|6379.7|6378.7|150
1620653100000|2021-05-10 13:25:00|6380.7|6379.7|6380.7|6379.7|6381.9|6380.9|6380.2|6379.2|308
1620653400000|2021-05-10 13:30:00|6380.9|6379.9|6377.2|6376.2|6384.2|6383.2|6375.9|6374.9|971
1620653700000|2021-05-10 13:35:00|6377.4|6376.4|6379.7|6378.7|6379.7|6378.7|6373.9|6372.9|581
1620654000000|2021-05-10 13:40:00|6379.4|6378.4|6376.2|6375.2|6380.2|6379.2|6373.7|6372.7|1383
1620654300000|2021-05-10 13:45:00|6376.4|6375.4|6377.4|6376.4|6380.2|6379.2|6375.4|6374.4|469
1620654600000|2021-05-10 13:50:00|6377.7|6376.7|6376.9|6375.9|6378.4|6377.4|6373.4|6372.4|261
1620654900000|2021-05-10 13:55:00|6377.2|6376.2|6379.7|6378.7|6381.7|6380.7|6375.7|6374.7|328
1620655200000|2021-05-10 14:00:00|6378.9|6377.9|6375.7|6374.7|6378.9|6377.9|6372.7|6371.7|704
1620655500000|2021-05-10 14:05:00|6374.9|6373.9|6377.2|6376.2|6378.4|6377.4|6373.2|6372.2|377
1620655800000|2021-05-10 14:10:00|6376.6|6375.6|6377.8|6376.8|6380.3|6379.3|6375.8|6374.8|384
1620656100000|2021-05-10 14:15:00|6378.1|6377.1|6376.1|6375.1|6379.1|6378.1|6374.6|6373.6|371
1620656400000|2021-05-10 14:20:00|6375.6|6374.6|6378.3|6377.3|6379.8|6378.8|6375.1|6374.1|375
1620656700000|2021-05-10 14:25:00|6378.6|6377.6|6374.3|6373.3|6378.6|6377.6|6373.6|6372.6|285
1620657000000|2021-05-10 14:30:00|6374.1|6373.1|6371.3|6370.3|6375.8|6374.8|6370.8|6369.8|352
1620657300000|2021-05-10 14:35:00|6371.6|6370.6|6375.1|6374.1|6375.1|6374.1|6370.1|6369.1|216
1620657600000|2021-05-10 14:40:00|6375.3|6374.3|6376.6|6375.6|6377.6|6376.6|6375.1|6374.1|211
1620657900000|2021-05-10 14:45:00|6376.3|6375.3|6373.6|6372.6|6377.1|6376.1|6373.6|6372.6|305
1620658200000|2021-05-10 14:50:00|6373.3|6372.3|6369.8|6368.8|6373.6|6372.6|6369.6|6368.6|382
1620658500000|2021-05-10 14:55:00|6369.6|6368.6|6375.8|6374.8|6375.8|6374.8|6369.1|6368.1|467
1620658800000|2021-05-10 15:00:00|6375.6|6374.6|6376.1|6375.1|6376.8|6375.8|6374.1|6373.1|374
1620659100000|2021-05-10 15:05:00|6376.3|6375.3|6377.8|6376.8|6378.1|6377.1|6375.8|6374.8|255
1620659400000|2021-05-10 15:10:00|6377.6|6376.6|6379.6|6378.6|6379.6|6378.6|6376.6|6375.6|217
1620659700000|2021-05-10 15:15:00|6379.1|6378.1|6381.6|6380.6|6381.6|6380.6|6377.6|6376.6|440
1620660000000|2021-05-10 15:20:00|6381.8|6380.8|6385.1|6384.1|6386.1|6385.1|6381.8|6380.8|637
1620660300000|2021-05-10 15:25:00|6384.8|6383.8|6386.1|6385.1|6387.1|6386.1|6384.6|6383.6|896
1620660600000|2021-05-10 15:30:00|6386.6|6384.6|6385.1|6383.1|6388.6|6386.6|6383.6|6381.6|1510
1620660900000|2021-05-10 15:35:00|6385.8|6383.8|6382.3|6380.3|6387.1|6385.1|6380.3|6378.3|1316
1620661200000|2021-05-10 15:40:00|6382.1|6380.1|6381.6|6379.6|6382.6|6380.6|6379.8|6377.8|296
1620661500000|2021-05-10 15:45:00|6381.3|6379.3|6379.1|6377.1|6381.6|6379.6|6378.6|6376.6|252
1620661800000|2021-05-10 15:50:00|6379.3|6377.3|6381.6|6379.6|6381.6|6379.6|6378.1|6376.1|189
1620662100000|2021-05-10 15:55:00|6381.8|6379.8|6382.1|6380.1|6383.1|6381.1|6381.3|6379.3|139
1620662400000|2021-05-10 16:00:00|6382.6|6380.6|6381.1|6379.1|6382.8|6380.8|6380.8|6378.8|60
1620662700000|2021-05-10 16:05:00|6380.8|6378.8|6381.6|6379.6|6381.6|6379.6|6380.3|6378.3|31
1620663000000|2021-05-10 16:10:00|6382.1|6380.1|6382.8|6380.8|6383.3|6381.3|6381.1|6379.1|279
1620663300000|2021-05-10 16:15:00|6383.1|6381.1|6382.8|6380.8|6383.6|6381.6|6382.6|6380.6|35
1620663600000|2021-05-10 16:20:00|6382.6|6380.6|6383.6|6381.6|6383.6|6381.6|6382.1|6380.1|34
1620663900000|2021-05-10 16:25:00|6383.3|6381.3|6381.8|6379.8|6385.1|6383.1|6381.6|6379.6|252
1620664200000|2021-05-10 16:30:00|6381.6|6379.6|6382.3|6380.3|6384.1|6382.1|6381.3|6379.3|178
1620664500000|2021-05-10 16:35:00|6382.6|6380.6|6381.1|6379.1|6383.6|6381.6|6380.3|6378.3|86
1620664800000|2021-05-10 16:40:00|6381.3|6379.3|6381.1|6379.1|6382.3|6380.3|6379.6|6377.6|149
1620665100000|2021-05-10 16:45:00|6380.8|6378.8|6380.6|6378.6|6381.6|6379.6|6379.1|6377.1|112
1620665400000|2021-05-10 16:50:00|6380.3|6378.3|6379.6|6377.6|6381.6|6379.6|6379.6|6377.6|27
1620665700000|2021-05-10 16:55:00|6380.1|6378.1|6378.6|6376.6|6381.1|6379.1|6378.1|6376.1|121
1620666000000|2021-05-10 17:00:00|6378.8|6376.8|6378.1|6376.1|6379.6|6377.6|6377.1|6375.1|64
1620666300000|2021-05-10 17:05:00|6377.8|6375.8|6377.6|6375.6|6378.1|6376.1|6376.1|6374.1|49
1620666600000|2021-05-10 17:10:00|6377.1|6375.1|6378.6|6376.6|6379.1|6377.1|6376.8|6374.8|68
1620666900000|2021-05-10 17:15:00|6378.3|6376.3|6377.8|6375.8|6379.1|6377.1|6376.1|6374.1|69
1620667200000|2021-05-10 17:20:00|6378.1|6376.1|6379.1|6377.1|6379.6|6377.6|6378.1|6376.1|23
1620667500000|2021-05-10 17:25:00|6379.3|6377.3|6377.1|6375.1|6379.6|6377.6|6377.1|6375.1|28
1620667800000|2021-05-10 17:30:00|6376.8|6374.8|6376.8|6374.8|6378.3|6376.3|6376.1|6374.1|15
1620668100000|2021-05-10 17:35:00|6376.6|6374.6|6377.1|6375.1|6377.6|6375.6|6376.1|6374.1|63
1620668400000|2021-05-10 17:40:00|6376.8|6374.8|6376.3|6374.3|6377.1|6375.1|6375.1|6373.1|85
1620668700000|2021-05-10 17:45:00|6376.1|6374.1|6377.1|6375.1|6377.8|6375.8|6376.1|6374.1|24
1620669000000|2021-05-10 17:50:00|6376.8|6374.8|6376.6|6374.6|6378.1|6376.1|6376.1|6374.1|42
1620669300000|2021-05-10 17:55:00|6376.8|6374.8|6374.8|6372.8|6377.6|6375.6|6374.6|6372.6|38
1620669600000|2021-05-10 18:00:00|6375.1|6373.1|6372.6|6370.6|6375.6|6373.6|6372.1|6370.1|155
1620669900000|2021-05-10 18:05:00|6372.8|6370.8|6372.6|6370.6|6373.3|6371.3|6371.1|6369.1|23
1620670200000|2021-05-10 18:10:00|6372.8|6370.8|6371.1|6369.1|6373.1|6371.1|6371.1|6369.1|70
1620670500000|2021-05-10 18:15:00|6371.3|6369.3|6361.6|6359.6|6371.3|6369.3|6360.6|6358.6|688
1620670800000|2021-05-10 18:20:00|6361.8|6359.8|6361.6|6359.6|6362.1|6360.1|6357.6|6355.6|215
1620671100000|2021-05-10 18:25:00|6361.3|6359.3|6358.6|6356.6|6362.6|6360.6|6357.1|6355.1|148
1620671400000|2021-05-10 18:30:00|6357.6|6355.6|6360.3|6358.3|6360.6|6358.6|6354.8|6352.8|155
1620671700000|2021-05-10 18:35:00|6360.6|6358.6|6360.1|6358.1|6362.1|6360.1|6355.6|6353.6|116
1620672000000|2021-05-10 18:40:00|6359.8|6357.8|6357.8|6355.8|6360.3|6358.3|6356.8|6354.8|113
1620672300000|2021-05-10 18:45:00|6357.6|6355.6|6355.6|6353.6|6358.3|6356.3|6354.6|6352.6|86
1620672600000|2021-05-10 18:50:00|6355.8|6353.8|6353.1|6351.1|6356.1|6354.1|6352.1|6350.1|95
1620672900000|2021-05-10 18:55:00|6353.3|6351.3|6355.8|6353.8|6355.8|6353.8|6351.1|6349.1|130
1620673200000|2021-05-10 19:00:00|6355.6|6353.6|6355.3|6353.3|6358.1|6356.1|6354.8|6352.8|66
1620673500000|2021-05-10 19:05:00|6355.1|6353.1|6355.3|6353.3|6356.3|6354.3|6352.6|6350.6|88
1620673800000|2021-05-10 19:10:00|6355.6|6353.6|6356.1|6354.1|6358.3|6356.3|6354.1|6352.1|83
1620674100000|2021-05-10 19:15:00|6355.8|6353.8|6353.8|6351.8|6357.1|6355.1|6352.8|6350.8|28
1620674400000|2021-05-10 19:20:00|6353.6|6351.6|6352.8|6350.8|6354.6|6352.6|6351.1|6349.1|50
1620674700000|2021-05-10 19:25:00|6352.6|6350.6|6356.3|6354.3|6357.3|6355.3|6352.1|6350.1|60
1620675000000|2021-05-10 19:30:00|6356.1|6354.1|6356.8|6354.8|6356.8|6354.8|6353.1|6351.1|87
1620675300000|2021-05-10 19:35:00|6356.6|6354.6|6355.8|6353.8|6356.6|6354.6|6353.3|6351.3|48
1620675600000|2021-05-10 19:40:00|6355.6|6353.6|6355.8|6353.8|6356.3|6354.3|6354.1|6352.1|25
1620675900000|2021-05-10 19:45:00|6355.6|6353.6|6352.8|6350.8|6358.8|6356.8|6351.1|6349.1|102
1620676200000|2021-05-10 19:50:00|6352.6|6350.6|6349.1|6347.1|6353.8|6351.8|6348.8|6346.8|156
1620676500000|2021-05-10 19:55:00|6349.8|6347.8|6349.6|6347.6|6351.8|6349.8|6345.1|6343.1|326
1620676800000|2021-05-10 20:00:00|6350.4|6346.4|6346.2|6342.2|6353.8|6349.8|6344.4|6340.4|0
1620677100000|2021-05-10 20:05:00|6346.3|6342.3|6351.4|6347.4|6351.7|6347.7|6346.3|6342.3|0
1620677400000|2021-05-10 20:10:00|6351.3|6347.3|6349|6345|6352|6348|6344.4|6340.4|0
1620677700000|2021-05-10 20:15:00|6349.2|6345.2|6348.5|6344.5|6349.3|6345.3|6348.3|6344.3|0
1620678000000|2021-05-10 20:20:00|6348.4|6344.4|6348.3|6344.3|6348.5|6344.5|6348.2|6344.2|0
1620678300000|2021-05-10 20:25:00|6348.4|6344.4|6347.5|6343.5|6348.8|6344.8|6347.2|6343.2|0
1620678600000|2021-05-10 20:30:00|6347.4|6343.4|6348.7|6344.7|6350.1|6346.1|6346.4|6342.4|0
1620678900000|2021-05-10 20:35:00|6348.8|6344.8|6347.1|6343.1|6349.1|6345.1|6346.5|6342.5|0
1620679200000|2021-05-10 20:40:00|6346.8|6342.8|6345.8|6341.8|6347.1|6343.1|6345.2|6341.2|0
1620679500000|2021-05-10 20:45:00|6345.9|6341.9|6343.2|6339.2|6346.8|6342.8|6342.4|6338.4|0
1620679800000|2021-05-10 20:50:00|6343.1|6339.1|6337|6333|6343.2|6339.2|6334.8|6330.8|0
1620680100000|2021-05-10 20:55:00|6337.3|6333.3|6339.7|6335.7|6339.8|6335.8|6336.7|6332.7|0
1620680400000|2021-05-10 21:00:00|6339.6|6335.6|6345.4|6341.4|6345.4|6341.4|6339.5|6335.5|0
1620680700000|2021-05-10 21:05:00|6345.5|6341.5|6346.7|6342.7|6346.7|6342.7|6345.5|6341.5|0
1620681000000|2021-05-10 21:10:00|6346.4|6342.4|6348.4|6344.4|6348.4|6344.4|6346.4|6342.4|0
1620681300000|2021-05-10 21:15:00|6348.5|6344.5|6349.4|6345.4|6349.7|6345.7|6348.4|6344.4|0
1620681600000|2021-05-10 21:20:00|6349.6|6345.6|6349.6|6345.6|6350|6346|6349.6|6345.6|0
1620681900000|2021-05-10 21:25:00|6349.9|6345.9|6349.9|6345.9|6350.5|6346.5|6349.5|6345.5|0
1620682200000|2021-05-10 21:30:00|6350.4|6346.4|6352.9|6348.9|6353.1|6349.1|6350.2|6346.2|0
1620682500000|2021-05-10 21:35:00|6353.2|6349.2|6353.4|6349.4|6353.4|6349.4|6353.1|6349.1|0
1620682800000|2021-05-10 21:40:00|6353.3|6349.3|6353.4|6349.4|6353.4|6349.4|6353.3|6349.3|0
1620683100000|2021-05-10 21:45:00|6354.7|6350.7|6356.9|6352.9|6356.9|6352.9|6354.6|6350.6|0
1620683400000|2021-05-10 21:50:00|6357.1|6353.1|6357.5|6353.5|6357.5|6353.5|6357.1|6353.1|0
1620683700000|2021-05-10 21:55:00|6357.4|6353.4|6355.9|6351.9|6357.9|6353.9|6355.9|6351.9|0
1620684000000|2021-05-10 22:00:00|6356.1|6352.1|6359|6355|6360.3|6356.3|6355.1|6351.1|0
1620684300000|2021-05-10 22:05:00|6358.9|6354.9|6358.4|6354.4|6359.1|6355.1|6355.8|6351.8|0
1620684600000|2021-05-10 22:10:00|6358.1|6354.1|6356|6352|6359.4|6355.4|6355.6|6351.6|0
1620684900000|2021-05-10 22:15:00|6355.9|6351.9|6353.3|6349.3|6357.1|6353.1|6353.3|6349.3|0
1620685200000|2021-05-10 22:20:00|6353.4|6349.4|6352|6348|6354.3|6350.3|6351.7|6347.7|0
1620685500000|2021-05-10 22:25:00|6352.3|6348.3|6352.9|6348.9|6353.6|6349.6|6350.2|6346.2|0
1620685800000|2021-05-10 22:30:00|6353|6349|6355.1|6351.1|6355.4|6351.4|6353|6349|0
1620686100000|2021-05-10 22:35:00|6355.4|6351.4|6355.7|6351.7|6355.7|6351.7|6354.7|6350.7|0
1620686400000|2021-05-10 22:40:00|6355.6|6351.6|6356.8|6352.8|6357.1|6353.1|6355.4|6351.4|0
1620686700000|2021-05-10 22:45:00|6356.5|6352.5|6356.8|6352.8|6357.1|6353.1|6356.2|6352.2|0
1620687000000|2021-05-10 22:50:00|6356.9|6352.9|6358.6|6354.6|6358.6|6354.6|6356.9|6352.9|0
1620687300000|2021-05-10 22:55:00|6358.9|6354.9|6359.6|6355.6|6359.9|6355.9|6358.6|6354.6|0
1620687600000|2021-05-10 23:00:00|6359.7|6355.7|6359.9|6355.9|6359.9|6355.9|6358.9|6354.9|0
1620687900000|2021-05-10 23:05:00|6358.5|6354.5|6356.7|6352.7|6358.5|6354.5|6355.4|6351.4|0
1620688200000|2021-05-10 23:10:00|6356.8|6352.8|6353.7|6349.7|6357.5|6353.5|6353.7|6349.7|0
1620688500000|2021-05-10 23:15:00|6353.8|6349.8|6351.9|6348.9|6354.4|6351.3|6351.9|6348.9|0
1620688800000|2021-05-10 23:20:00|6351.5|6348.5|6353.5|6350.5|6354.3|6351.3|6350.8|6347.8|0
1620689100000|2021-05-10 23:25:00|6353.2|6350.2|6352.3|6349.3|6353.4|6350.4|6350.8|6347.8|0
1620689400000|2021-05-10 23:30:00|6352.2|6349.2|6351.5|6348.5|6352.9|6349.9|6351.2|6348.2|0
1620689700000|2021-05-10 23:35:00|6351.9|6348.9|6352.3|6349.3|6352.3|6349.3|6350.8|6347.8|0
1620690000000|2021-05-10 23:40:00|6352.2|6349.2|6351.4|6348.4|6352.3|6349.3|6351.1|6348.1|0
1620690300000|2021-05-10 23:45:00|6351.5|6348.5|6352.5|6349.5|6353.2|6350.2|6351.5|6348.5|0
1620690600000|2021-05-10 23:50:00|6352.4|6349.4|6351.2|6348.2|6352.8|6349.8|6351.2|6348.2|0
1620690900000|2021-05-10 23:55:00|6351.5|6348.5|6352.5|6349.5|6352.5|6349.5|6351.5|6348.5|0
1620691200000|2021-05-11 00:00:00|6352.4|6349.4|6349.3|6346.3|6353.6|6350.6|6349.3|6346.3|0
1620691500000|2021-05-11 00:05:00|6349.2|6346.2|6351.6|6348.6|6351.6|6348.6|6346.9|6343.9|0
1620691800000|2021-05-11 00:10:00|6351.7|6348.7|6352.4|6349.4|6353|6350|6351.2|6348.2|0
1620692100000|2021-05-11 00:15:00|6352.3|6349.3|6335.8|6332.8|6352.3|6349.3|6335.8|6332.8|0
1620692400000|2021-05-11 00:20:00|6335.3|6332.3|6338.8|6335.8|6338.9|6335.9|6334.3|6331.3|0
1620692700000|2021-05-11 00:25:00|6338.5|6335.5|6340.9|6337.9|6342.3|6339.3|6337.3|6334.3|0
1620693000000|2021-05-11 00:30:00|6341|6338|6339.6|6336.6|6341.1|6338.1|6338.1|6335.1|0
1620693300000|2021-05-11 00:35:00|6339.5|6336.5|6336.8|6333.8|6339.6|6336.6|6335.2|6332.2|0
1620693600000|2021-05-11 00:40:00|6336.7|6333.7|6326.3|6323.3|6336.7|6333.7|6326.2|6323.2|0
1620693900000|2021-05-11 00:45:00|6326.8|6323.8|6326.4|6323.4|6329.4|6326.4|6326.2|6323.2|0
1620694200000|2021-05-11 00:50:00|6326.9|6323.9|6320|6317|6327.8|6324.8|6317.3|6314.3|0
1620694500000|2021-05-11 00:55:00|6319.8|6316.8|6315.7|6312.7|6322.6|6319.6|6311.9|6308.9|0
1620694800000|2021-05-11 01:00:00|6315.6|6312.6|6314.3|6311.3|6316|6313|6309.5|6306.5|0
1620695100000|2021-05-11 01:05:00|6314.4|6311.4|6318.6|6315.6|6318.6|6315.6|6312.4|6309.4|0
1620695400000|2021-05-11 01:10:00|6318.5|6315.5|6318.8|6315.8|6318.9|6315.9|6315.5|6312.5|0
1620695700000|2021-05-11 01:15:00|6318.9|6315.9|6326.6|6323.6|6326.7|6323.7|6318.9|6315.9|0
1620696000000|2021-05-11 01:20:00|6326.4|6323.4|6325.2|6322.2|6328.1|6325.1|6325.1|6322.1|0
1620696300000|2021-05-11 01:25:00|6325.1|6322.1|6320.6|6317.6|6325.1|6322.1|6320.5|6317.5|0
1620696600000|2021-05-11 01:30:00|6320.1|6317.1|6316.1|6313.1|6320.7|6317.7|6316.1|6313.1|0
1620696900000|2021-05-11 01:35:00|6314.7|6311.7|6314.8|6311.8|6316.3|6313.3|6313.2|6310.2|0
1620697200000|2021-05-11 01:40:00|6314.7|6311.7|6310.1|6307.1|6314.7|6311.7|6306.8|6303.8|0
1620697500000|2021-05-11 01:45:00|6310.4|6307.4|6313|6310|6313.1|6310.1|6310.1|6307.1|0
1620697800000|2021-05-11 01:50:00|6312.4|6309.4|6314.5|6311.5|6316.1|6313.1|6310.8|6307.8|0
1620698100000|2021-05-11 01:55:00|6314.2|6311.2|6313.2|6310.2|6314.7|6311.7|6311.5|6308.5|0
1620698400000|2021-05-11 02:00:00|6313.3|6310.3|6306.7|6303.7|6314.7|6311.7|6305.9|6302.9|0
1620698700000|2021-05-11 02:05:00|6306.8|6303.8|6310.1|6307.1|6310.1|6307.1|6305.1|6302.1|0
1620699000000|2021-05-11 02:10:00|6309.4|6306.4|6307.1|6304.1|6310.2|6307.2|6307.1|6304.1|0
1620699300000|2021-05-11 02:15:00|6307.2|6304.2|6311.7|6308.7|6311.8|6308.8|6306.2|6303.2|0
1620699600000|2021-05-11 02:20:00|6311.8|6308.8|6310.8|6307.8|6313.3|6310.3|6309.4|6306.4|0
1620699900000|2021-05-11 02:25:00|6311.6|6308.6|6311.8|6308.8|6311.8|6308.8|6310.2|6307.2|0
1620700200000|2021-05-11 02:30:00|6311.9|6308.9|6310.8|6307.8|6313.3|6310.3|6308.8|6305.8|0
1620700500000|2021-05-11 02:35:00|6310.7|6307.7|6315.3|6312.3|6315.3|6312.3|6309.3|6306.3|0
1620700800000|2021-05-11 02:40:00|6315.4|6312.4|6313.7|6310.7|6316.9|6313.9|6312.2|6309.2|0
1620701100000|2021-05-11 02:45:00|6313.8|6310.8|6312.1|6309.1|6315.2|6312.2|6312.1|6309.1|0
1620701400000|2021-05-11 02:50:00|6312.2|6309.2|6309|6306|6313.7|6310.7|6309|6306|0
1620701700000|2021-05-11 02:55:00|6309.1|6306.1|6310.8|6307.8|6312.2|6309.2|6308.3|6305.3|0
1620702000000|2021-05-11 03:00:00|6311.1|6308.1|6309.3|6306.3|6312.2|6309.2|6309.2|6306.2|0
1620702300000|2021-05-11 03:05:00|6309.4|6306.4|6307.8|6304.8|6309.4|6306.4|6307.7|6304.7|0
1620702600000|2021-05-11 03:10:00|6308.1|6305.1|6307.9|6304.9|6309.3|6306.3|6307.8|6304.8|0
1620702900000|2021-05-11 03:15:00|6307.8|6304.8|6308.2|6305.2|6309.8|6306.8|6307|6304|0
1620703200000|2021-05-11 03:20:00|6308.3|6305.3|6311.2|6308.2|6312.7|6309.7|6308.2|6305.2|0
1620703500000|2021-05-11 03:25:00|6311.3|6308.3|6313.1|6310.1|6313.1|6310.1|6311.2|6308.2|0
1620703800000|2021-05-11 03:30:00|6313.6|6310.6|6314.8|6311.8|6316|6313|6311.6|6308.6|0
1620704100000|2021-05-11 03:35:00|6314.7|6311.7|6320.9|6317.9|6322.4|6319.4|6314.7|6311.7|0
1620704400000|2021-05-11 03:40:00|6320.4|6317.4|6319.4|6316.4|6320.4|6317.4|6318.7|6315.7|0
1620704700000|2021-05-11 03:45:00|6319.3|6316.3|6316.5|6313.5|6319.5|6316.5|6315|6312|0
1620705000000|2021-05-11 03:50:00|6316.4|6313.4|6316.4|6313.4|6316.4|6313.4|6314.8|6311.8|0
1620705300000|2021-05-11 03:55:00|6315.8|6312.8|6315.1|6312.1|6316.5|6313.5|6314.9|6311.9|0
1620705600000|2021-05-11 04:00:00|6315.6|6312.6|6316.7|6313.7|6318.2|6315.2|6315.1|6312.1|0
1620705900000|2021-05-11 04:05:00|6316.1|6313.1|6315.3|6312.3|6316.1|6313.1|6315.2|6312.2|0
1620706200000|2021-05-11 04:10:00|6315.2|6312.2|6315.1|6312.1|6316.6|6313.6|6315|6312|0
1620706500000|2021-05-11 04:15:00|6315|6312|6313.9|6310.9|6315.3|6312.3|6313.5|6310.5|0
1620706800000|2021-05-11 04:20:00|6314|6311|6315.7|6312.7|6315.7|6312.7|6314|6311|0
1620707100000|2021-05-11 04:25:00|6315.6|6312.6|6318.7|6315.7|6318.7|6315.7|6314.1|6311.1|0
1620707400000|2021-05-11 04:30:00|6318.6|6315.6|6315.9|6312.9|6318.7|6315.7|6315.8|6312.8|0
1620707700000|2021-05-11 04:35:00|6316|6313|6314.7|6311.7|6316.2|6313.2|6314.6|6311.6|0
1620708000000|2021-05-11 04:40:00|6314.6|6311.6|6313|6310|6314.7|6311.7|6311.6|6308.6|0
1620708300000|2021-05-11 04:45:00|6312.9|6309.9|6308.6|6305.6|6313|6310|6308.6|6305.6|0
1620708600000|2021-05-11 04:50:00|6308.5|6305.5|6311.7|6308.7|6311.8|6308.8|6308.5|6305.5|0
1620708900000|2021-05-11 04:55:00|6311.8|6308.8|6310.3|6307.3|6311.8|6308.8|6310.2|6307.2|0
1620709200000|2021-05-11 05:00:00|6310.9|6307.9|6312|6309|6312|6309|6310.3|6307.3|0
1620709500000|2021-05-11 05:05:00|6311.9|6308.9|6312.5|6309.5|6313.9|6310.9|6310.8|6307.8|0
1620709800000|2021-05-11 05:10:00|6312.4|6309.4|6319|6316|6319|6316|6312.4|6309.4|0
1620710100000|2021-05-11 05:15:00|6318.7|6315.7|6317.6|6314.6|6320.5|6317.5|6317.5|6314.5|0
1620710400000|2021-05-11 05:20:00|6317.7|6314.7|6317.6|6314.6|6319.3|6316.3|6317.5|6314.5|0
1620710700000|2021-05-11 05:25:00|6318.1|6315.1|6317.5|6314.5|6319.1|6316.1|6317.4|6314.4|0
1620711000000|2021-05-11 05:30:00|6317|6314|6318.9|6315.9|6319.1|6316.1|6316.1|6313.1|0
1620711300000|2021-05-11 05:35:00|6319|6316|6317.2|6314.2|6319|6316|6316.8|6313.8|0
1620711600000|2021-05-11 05:40:00|6317.3|6314.3|6322.3|6319.3|6323.4|6320.4|6317.3|6314.3|0
1620711900000|2021-05-11 05:45:00|6322.4|6319.4|6325.1|6322.1|6325.1|6322.1|6320.9|6317.9|0
1620712200000|2021-05-11 05:50:00|6325|6322|6323.7|6320.7|6325|6322|6323.6|6320.6|0
1620712500000|2021-05-11 05:55:00|6324|6321|6317.7|6314.7|6326.8|6323.8|6317.7|6314.7|0
1620712800000|2021-05-11 06:00:00|6317.6|6314.6|6316.3|6314.3|6322.6|6320.6|6312.1|6310.1|997
1620713100000|2021-05-11 06:05:00|6316.6|6314.6|6315.6|6313.6|6317.8|6315.8|6314.1|6312.1|265
1620713400000|2021-05-11 06:10:00|6315.3|6313.3|6312.1|6310.1|6315.3|6313.3|6310.8|6308.8|261
1620713700000|2021-05-11 06:15:00|6311.8|6309.8|6312.1|6310.1|6312.6|6310.6|6309.3|6307.3|231
1620714000000|2021-05-11 06:20:00|6312.3|6310.3|6311.8|6309.8|6313.1|6311.1|6310.1|6308.1|152
1620714300000|2021-05-11 06:25:00|6311.6|6309.6|6305.1|6303.1|6311.8|6309.8|6305.1|6303.1|183
1620714600000|2021-05-11 06:30:00|6304.8|6302.8|6303.6|6301.6|6306.1|6304.1|6301.1|6299.1|298
1620714900000|2021-05-11 06:35:00|6303.3|6301.3|6305.3|6303.3|6308.8|6306.8|6303.1|6301.1|155
1620715200000|2021-05-11 06:40:00|6305.6|6303.6|6308.6|6306.6|6310.6|6308.6|6305.1|6303.1|101
1620715500000|2021-05-11 06:45:00|6308.3|6306.3|6312.1|6310.1|6312.1|6310.1|6307.1|6305.1|108
1620715800000|2021-05-11 06:50:00|6312.3|6310.3|6315.3|6313.3|6318.1|6316.1|6310.1|6308.1|199
1620716100000|2021-05-11 06:55:00|6315.1|6313.1|6314.1|6312.1|6315.6|6313.6|6310.6|6308.6|282
1620716400000|2021-05-11 07:00:00|6313.6|6312.6|6320.8|6319.8|6325.1|6324.1|6311.8|6310.8|2223
1620716700000|2021-05-11 07:05:00|6319.8|6318.8|6299.1|6298.1|6320.3|6319.3|6298.1|6297.1|1589
1620717000000|2021-05-11 07:10:00|6298.8|6297.8|6288.6|6287.6|6299.1|6298.1|6283.8|6282.8|2561
1620717300000|2021-05-11 07:15:00|6288.1|6287.1|6288.1|6287.1|6290.8|6289.8|6278.1|6277.1|1838
1620717600000|2021-05-11 07:20:00|6287.8|6286.8|6283.3|6282.3|6291.6|6290.6|6280.6|6279.6|1355
1620717900000|2021-05-11 07:25:00|6283.1|6282.1|6279.6|6278.6|6283.1|6282.1|6274.6|6273.6|1283
1620718200000|2021-05-11 07:30:00|6279.3|6278.3|6272.3|6271.3|6280.6|6279.6|6271.6|6270.6|1262
1620718500000|2021-05-11 07:35:00|6272.1|6271.1|6274.3|6273.3|6278.3|6277.3|6271.1|6270.1|681
1620718800000|2021-05-11 07:40:00|6274.6|6273.6|6266.1|6265.1|6274.9|6273.9|6264.9|6263.9|894
1620719100000|2021-05-11 07:45:00|6266.4|6265.4|6265.9|6264.9|6267.4|6266.4|6260.9|6259.9|964
1620719400000|2021-05-11 07:50:00|6266.1|6265.1|6267.1|6266.1|6270.9|6269.9|6262.9|6261.9|782
1620719700000|2021-05-11 07:55:00|6267.4|6266.4|6283.4|6282.4|6284.9|6283.9|6265.4|6264.4|1059
1620720000000|2021-05-11 08:00:00|6283.9|6282.9|6264.4|6263.4|6284.9|6283.9|6263.9|6262.9|1022
1620720300000|2021-05-11 08:05:00|6264.1|6263.1|6271.9|6270.9|6271.9|6270.9|6260.4|6259.4|771
1620720600000|2021-05-11 08:10:00|6272.6|6271.6|6263.6|6262.6|6273.4|6272.4|6260.9|6259.9|688
1620720900000|2021-05-11 08:15:00|6263.4|6262.4|6262.6|6261.6|6266.4|6265.4|6258.9|6257.9|764
1620721200000|2021-05-11 08:20:00|6262.9|6261.9|6262.9|6261.9|6267.9|6266.9|6260.4|6259.4|532
1620721500000|2021-05-11 08:25:00|6263.1|6262.1|6265.6|6264.6|6268.4|6267.4|6259.6|6258.6|441
1620721800000|2021-05-11 08:30:00|6265.9|6264.9|6260.9|6259.9|6269.9|6268.9|6259.1|6258.1|675
1620722100000|2021-05-11 08:35:00|6260.6|6259.6|6263.9|6262.9|6267.4|6266.4|6259.6|6258.6|583
1620722400000|2021-05-11 08:40:00|6264.1|6263.1|6269.4|6268.4|6271.1|6270.1|6262.6|6261.6|455
1620722700000|2021-05-11 08:45:00|6269.1|6268.1|6268.4|6267.4|6271.6|6270.6|6265.9|6264.9|256
1620723000000|2021-05-11 08:50:00|6268.1|6267.1|6264.4|6263.4|6268.1|6267.1|6262.9|6261.9|421
1620723300000|2021-05-11 08:55:00|6263.9|6262.9|6259.6|6258.6|6265.4|6264.4|6259.4|6258.4|361
1620723600000|2021-05-11 09:00:00|6259.4|6258.4|6272.9|6271.9|6272.9|6271.9|6259.4|6258.4|872
1620723900000|2021-05-11 09:05:00|6272.6|6271.6|6270.6|6269.6|6273.9|6272.9|6268.6|6267.6|344
1620724200000|2021-05-11 09:10:00|6270.4|6269.4|6270.1|6269.1|6273.4|6272.4|6267.9|6266.9|200
1620724500000|2021-05-11 09:15:00|6270.4|6269.4|6277.4|6276.4|6277.4|6276.4|6269.4|6268.4|416
1620724800000|2021-05-11 09:20:00|6277.1|6276.1|6268.6|6267.6|6277.4|6276.4|6268.4|6267.4|252
1620725100000|2021-05-11 09:25:00|6268.9|6267.9|6263.4|6262.4|6269.4|6268.4|6262.6|6261.6|266
1620725400000|2021-05-11 09:30:00|6263.1|6262.1|6265.4|6264.4|6268.4|6267.4|6262.4|6261.4|328
1620725700000|2021-05-11 09:35:00|6265.1|6264.1|6264.6|6263.6|6269.4|6268.4|6263.6|6262.6|204
1620726000000|2021-05-11 09:40:00|6264.4|6263.4|6266.4|6265.4|6267.1|6266.1|6261.4|6260.4|354
1620726300000|2021-05-11 09:45:00|6266.6|6265.6|6261.1|6260.1|6266.9|6265.9|6260.4|6259.4|467
1620726600000|2021-05-11 09:50:00|6260.9|6259.9|6265.9|6264.9|6265.9|6264.9|6260.1|6259.1|761
1620726900000|2021-05-11 09:55:00|6265.6|6264.6|6265.4|6264.4|6266.6|6265.6|6263.1|6262.1|479
1620727200000|2021-05-11 10:00:00|6265.6|6264.6|6258.6|6257.6|6268.4|6267.4|6258.4|6257.4|390
1620727500000|2021-05-11 10:05:00|6259.1|6258.1|6254.1|6253.1|6260.1|6259.1|6252.4|6251.4|413
1620727800000|2021-05-11 10:10:00|6253.9|6252.9|6254.6|6253.6|6254.6|6253.6|6249.4|6248.4|448
1620728100000|2021-05-11 10:15:00|6254.9|6253.9|6261.6|6260.6|6262.4|6261.4|6254.4|6253.4|387
1620728400000|2021-05-11 10:20:00|6261.4|6260.4|6255.9|6254.9|6261.4|6260.4|6254.9|6253.9|290
1620728700000|2021-05-11 10:25:00|6255.4|6254.4|6250.9|6249.9|6256.4|6255.4|6250.6|6249.6|3276
1620729000000|2021-05-11 10:30:00|6250.6|6249.6|6244.6|6243.6|6252.4|6251.4|6244.6|6243.6|413
1620729300000|2021-05-11 10:35:00|6244.4|6243.4|6248.4|6247.4|6250.4|6249.4|6244.4|6243.4|425
1620729600000|2021-05-11 10:40:00|6248.1|6247.1|6244.4|6243.4|6248.1|6247.1|6242.4|6241.4|386
1620729900000|2021-05-11 10:45:00|6244.6|6243.6|6242.9|6241.9|6247.9|6246.9|6242.9|6241.9|224
1620730200000|2021-05-11 10:50:00|6242.6|6241.6|6250.9|6249.9|6250.9|6249.9|6242.6|6241.6|327
1620730500000|2021-05-11 10:55:00|6250.6|6249.6|6250.4|6249.4|6251.6|6250.6|6247.6|6246.6|294
1620730800000|2021-05-11 11:00:00|6250.1|6249.1|6252.1|6251.1|6255.1|6254.1|6250.1|6249.1|327
1620731100000|2021-05-11 11:05:00|6251.9|6250.9|6251.1|6250.1|6253.4|6252.4|6249.4|6248.4|258
1620731400000|2021-05-11 11:10:00|6251.4|6250.4|6257.9|6256.9|6258.4|6257.4|6249.4|6248.4|764
1620731700000|2021-05-11 11:15:00|6258.1|6257.1|6255.1|6254.1|6258.1|6257.1|6254.4|6253.4|251
1620732000000|2021-05-11 11:20:00|6255.4|6254.4|6253.1|6252.1|6255.4|6254.4|6251.9|6250.9|272
1620732300000|2021-05-11 11:25:00|6252.9|6251.9|6255.6|6254.6|6256.4|6255.4|6250.4|6249.4|212
1620732600000|2021-05-11 11:30:00|6255.4|6254.4|6251.6|6250.6|6257.4|6256.4|6250.9|6249.9|261
1620732900000|2021-05-11 11:35:00|6251.4|6250.4|6253.4|6252.4|6255.1|6254.1|6248.9|6247.9|209
1620733200000|2021-05-11 11:40:00|6253.2|6252.2|6260.9|6259.9|6261.2|6260.2|6252.4|6251.4|422
1620733500000|2021-05-11 11:45:00|6260.7|6259.7|6261.4|6260.4|6263.4|6262.4|6260.7|6259.7|298
1620733800000|2021-05-11 11:50:00|6261.2|6260.2|6263.2|6262.2|6263.2|6262.2|6260.2|6259.2|242
1620734100000|2021-05-11 11:55:00|6262.9|6261.9|6254.9|6253.9|6263.7|6262.7|6253.2|6252.2|292
1620734400000|2021-05-11 12:00:00|6255.2|6254.2|6256.9|6255.9|6258.2|6257.2|6254.2|6253.2|272
1620734700000|2021-05-11 12:05:00|6257.2|6256.2|6249.7|6248.7|6258.4|6257.4|6247.4|6246.4|354
1620735000000|2021-05-11 12:10:00|6249.4|6248.4|6245.7|6244.7|6250.2|6249.2|6245.7|6244.7|698
1620735300000|2021-05-11 12:15:00|6245.9|6244.9|6241.2|6240.2|6246.4|6245.4|6240.9|6239.9|737
1620735600000|2021-05-11 12:20:00|6240.9|6239.9|6239.9|6238.9|6243.7|6242.7|6238.7|6237.7|578
1620735900000|2021-05-11 12:25:00|6239.7|6238.7|6238.7|6237.7|6242.9|6241.9|6237.7|6236.7|519
1620736200000|2021-05-11 12:30:00|6238.9|6237.9|6243.7|6242.7|6245.7|6244.7|6236.4|6235.4|680
1620736500000|2021-05-11 12:35:00|6243.4|6242.4|6248.2|6247.2|6248.7|6247.7|6242.4|6241.4|433
1620736800000|2021-05-11 12:40:00|6247.9|6246.9|6246.7|6245.7|6249.2|6248.2|6243.2|6242.2|343
1620737100000|2021-05-11 12:45:00|6246.9|6245.9|6245.4|6244.4|6249.7|6248.7|6244.4|6243.4|258
1620737400000|2021-05-11 12:50:00|6245.2|6244.2|6243.7|6242.7|6246.2|6245.2|6242.7|6241.7|332
1620737700000|2021-05-11 12:55:00|6243.9|6242.9|6240.2|6239.2|6244.7|6243.7|6238.9|6237.9|660
1620738000000|2021-05-11 13:00:00|6240.4|6239.4|6235.9|6234.9|6240.4|6239.4|6235.2|6234.2|443
1620738300000|2021-05-11 13:05:00|6236.2|6235.2|6238.2|6237.2|6238.9|6237.9|6234.7|6233.7|477
1620738600000|2021-05-11 13:10:00|6238.4|6237.4|6237.7|6236.7|6239.9|6238.9|6235.4|6234.4|556
1620738900000|2021-05-11 13:15:00|6237.2|6236.2|6239.9|6238.9|6243.2|6242.2|6236.7|6235.7|562
1620739200000|2021-05-11 13:20:00|6240.2|6239.2|6243.9|6242.9|6246.2|6245.2|6239.4|6238.4|376
1620739500000|2021-05-11 13:25:00|6244.2|6243.2|6249.7|6248.7|6250.4|6249.4|6243.2|6242.2|626
1620739800000|2021-05-11 13:30:00|6249.4|6248.4|6248.4|6247.4|6254.2|6253.2|6245.2|6244.2|1300
1620740100000|2021-05-11 13:35:00|6248.7|6247.7|6251.4|6250.4|6254.7|6253.7|6247.2|6246.2|864
1620740400000|2021-05-11 13:40:00|6251.2|6250.2|6263.2|6262.2|6266.2|6265.2|6250.4|6249.4|998
1620740700000|2021-05-11 13:45:00|6263.4|6262.4|6260.7|6259.7|6265.7|6264.7|6259.2|6258.2|677
1620741000000|2021-05-11 13:50:00|6260.9|6259.9|6265.7|6264.7|6265.7|6264.7|6260.4|6259.4|963
1620741300000|2021-05-11 13:55:00|6265.4|6264.4|6273.2|6272.2|6273.2|6272.2|6263.7|6262.7|1029
1620741600000|2021-05-11 14:00:00|6273.4|6272.4|6273.7|6272.7|6275.2|6274.2|6268.2|6267.2|1133
1620741900000|2021-05-11 14:05:00|6273.9|6272.9|6264.7|6263.7|6275.7|6274.7|6264.2|6263.2|1152
1620742200000|2021-05-11 14:10:00|6264.4|6263.4|6262.4|6261.4|6268.4|6267.4|6260.9|6259.9|739
1620742500000|2021-05-11 14:15:00|6262.1|6261.1|6258.9|6257.9|6262.9|6261.9|6254.1|6253.1|894
1620742800000|2021-05-11 14:20:00|6259.1|6258.1|6259.1|6258.1|6266.9|6265.9|6258.9|6257.9|496
1620743100000|2021-05-11 14:25:00|6258.9|6257.9|6245.1|6244.1|6259.4|6258.4|6245.1|6244.1|1365
1620743400000|2021-05-11 14:30:00|6245.4|6244.4|6236.9|6235.9|6245.4|6244.4|6235.6|6234.6|838
1620743700000|2021-05-11 14:35:00|6236.6|6235.6|6230.4|6229.4|6236.6|6235.6|6225.9|6224.9|887
1620744000000|2021-05-11 14:40:00|6230.1|6229.1|6236.4|6235.4|6237.4|6236.4|6226.6|6225.6|761
1620744300000|2021-05-11 14:45:00|6236.1|6235.1|6238.9|6237.9|6239.9|6238.9|6228.9|6227.9|1267
1620744600000|2021-05-11 14:50:00|6239.6|6238.6|6240.1|6239.1|6242.4|6241.4|6235.6|6234.6|1009
1620744900000|2021-05-11 14:55:00|6239.9|6238.9|6239.9|6238.9|6244.6|6243.6|6236.6|6235.6|598
1620745200000|2021-05-11 15:00:00|6239.6|6238.6|6232.4|6231.4|6241.4|6240.4|6231.9|6230.9|619
1620745500000|2021-05-11 15:05:00|6232.1|6231.1|6237.4|6236.4|6242.9|6241.9|6230.4|6229.4|1820
1620745800000|2021-05-11 15:10:00|6237.1|6236.1|6240.9|6239.9|6240.9|6239.9|6233.6|6232.6|1164
1620746100000|2021-05-11 15:15:00|6240.6|6239.6|6246.4|6245.4|6246.9|6245.9|6237.6|6236.6|1233
1620746400000|2021-05-11 15:20:00|6246.9|6245.9|6251.4|6250.4|6253.4|6252.4|6246.4|6245.4|950
1620746700000|2021-05-11 15:25:00|6251.9|6250.9|6251.9|6250.9|6253.4|6252.4|6245.9|6244.9|1595
1620747000000|2021-05-11 15:30:00|6252.4|6250.4|6263.4|6261.4|6263.4|6261.4|6251.9|6249.9|3801
1620747300000|2021-05-11 15:35:00|6263.9|6261.9|6257.6|6255.6|6264.9|6262.9|6257.4|6255.4|2126
1620747600000|2021-05-11 15:40:00|6257.9|6255.9|6251.9|6249.9|6259.1|6257.1|6251.4|6249.4|1691
1620747900000|2021-05-11 15:45:00|6252.4|6250.4|6255.6|6253.6|6260.4|6258.4|6252.4|6250.4|326
1620748200000|2021-05-11 15:50:00|6255.9|6253.9|6265.1|6263.1|6265.6|6263.6|6254.9|6252.9|279
1620748500000|2021-05-11 15:55:00|6264.9|6262.9|6263.9|6261.9|6266.4|6264.4|6263.1|6261.1|233
1620748800000|2021-05-11 16:00:00|6263.6|6261.6|6260.9|6258.9|6265.9|6263.9|6259.6|6257.6|168
1620749100000|2021-05-11 16:05:00|6260.6|6258.6|6260.6|6258.6|6263.6|6261.6|6259.4|6257.4|115
1620749400000|2021-05-11 16:10:00|6260.9|6258.9|6263.1|6261.1|6264.1|6262.1|6259.9|6257.9|102
1620749700000|2021-05-11 16:15:00|6263.4|6261.4|6263.6|6261.6|6266.4|6264.4|6259.4|6257.4|120
1620750000000|2021-05-11 16:20:00|6263.4|6261.4|6262.6|6260.6|6264.4|6262.4|6258.9|6256.9|51
1620750300000|2021-05-11 16:25:00|6262.4|6260.4|6255.1|6253.1|6262.9|6260.9|6255.1|6253.1|136
1620750600000|2021-05-11 16:30:00|6254.9|6252.9|6253.6|6251.6|6256.1|6254.1|6251.9|6249.9|85
1620750900000|2021-05-11 16:35:00|6253.9|6251.9|6257.4|6255.4|6259.6|6257.6|6252.6|6250.6|55
1620751200000|2021-05-11 16:40:00|6257.1|6255.1|6252.1|6250.1|6258.1|6256.1|6251.4|6249.4|60
1620751500000|2021-05-11 16:45:00|6252.4|6250.4|6250.4|6248.4|6253.4|6251.4|6249.1|6247.1|101
1620751800000|2021-05-11 16:50:00|6250.6|6248.6|6245.9|6243.9|6250.9|6248.9|6243.9|6241.9|120
1620752100000|2021-05-11 16:55:00|6245.6|6243.6|6249.4|6247.4|6249.6|6247.6|6245.1|6243.1|46
1620752400000|2021-05-11 17:00:00|6249.6|6247.6|6257.4|6255.4|6257.4|6255.4|6248.4|6246.4|115
1620752700000|2021-05-11 17:05:00|6257.1|6255.1|6256.6|6254.6|6257.4|6255.4|6252.4|6250.4|204
1620753000000|2021-05-11 17:10:00|6256.4|6254.4|6253.9|6251.9|6258.1|6256.1|6252.4|6250.4|103
1620753300000|2021-05-11 17:15:00|6254.1|6252.1|6258.1|6256.1|6259.9|6257.9|6251.9|6249.9|39
1620753600000|2021-05-11 17:20:00|6257.9|6255.9|6261.6|6259.6|6262.1|6260.1|6257.6|6255.6|45
1620753900000|2021-05-11 17:25:00|6261.9|6259.9|6266.6|6264.6|6266.6|6264.6|6260.6|6258.6|91
1620754200000|2021-05-11 17:30:00|6266.4|6264.4|6266.9|6264.9|6267.4|6265.4|6264.9|6262.9|41
1620754500000|2021-05-11 17:35:00|6267.1|6265.1|6269.9|6267.9|6270.1|6268.1|6266.4|6264.4|78
1620754800000|2021-05-11 17:40:00|6270.1|6268.1|6270.6|6268.6|6271.4|6269.4|6269.1|6267.1|57
1620755100000|2021-05-11 17:45:00|6270.9|6268.9|6269.9|6267.9|6272.4|6270.4|6268.4|6266.4|154
1620755400000|2021-05-11 17:50:00|6270.1|6268.1|6261.1|6259.1|6270.6|6268.6|6260.9|6258.9|126
1620755700000|2021-05-11 17:55:00|6261.4|6259.4|6268.9|6266.9|6268.9|6266.9|6261.1|6259.1|41
1620756000000|2021-05-11 18:00:00|6268.6|6266.6|6270.9|6268.9|6272.1|6270.1|6267.1|6265.1|53
1620756300000|2021-05-11 18:05:00|6271.1|6269.1|6266.1|6264.1|6272.4|6270.4|6264.6|6262.6|39
1620756600000|2021-05-11 18:10:00|6266.4|6264.4|6261.1|6259.1|6267.6|6265.6|6260.9|6258.9|60
1620756900000|2021-05-11 18:15:00|6261.4|6259.4|6265.1|6263.1|6265.1|6263.1|6260.4|6258.4|88
1620757200000|2021-05-11 18:20:00|6265.4|6263.4|6268.1|6266.1|6268.1|6266.1|6264.1|6262.1|36
1620757500000|2021-05-11 18:25:00|6267.9|6265.9|6273.6|6271.6|6274.4|6272.4|6266.4|6264.4|106
1620757800000|2021-05-11 18:30:00|6273.4|6271.4|6267.6|6265.6|6273.4|6271.4|6263.4|6261.4|86
1620758100000|2021-05-11 18:35:00|6267.9|6265.9|6263.1|6261.1|6269.4|6267.4|6261.6|6259.6|76
1620758400000|2021-05-11 18:40:00|6262.9|6260.9|6264.6|6262.6|6265.9|6263.9|6259.6|6257.6|35
1620758700000|2021-05-11 18:45:00|6264.9|6262.9|6270.1|6268.1|6270.1|6268.1|6263.6|6261.6|32
1620759000000|2021-05-11 18:50:00|6269.9|6267.9|6268.6|6266.6|6271.1|6269.1|6265.1|6263.1|29
1620759300000|2021-05-11 18:55:00|6268.9|6266.9|6268.9|6266.9|6271.1|6269.1|6266.6|6264.6|27
1620759600000|2021-05-11 19:00:00|6268.6|6266.6|6269.9|6267.9|6272.6|6270.6|6268.4|6266.4|55
1620759900000|2021-05-11 19:05:00|6269.6|6267.6|6267.6|6265.6|6271.4|6269.4|6266.6|6264.6|35
1620760200000|2021-05-11 19:10:00|6268.1|6266.1|6263.1|6261.1|6268.9|6266.9|6262.6|6260.6|105
1620760500000|2021-05-11 19:15:00|6263.4|6261.4|6272.6|6270.6|6272.6|6270.6|6261.9|6259.9|121
1620760800000|2021-05-11 19:20:00|6272.9|6270.9|6271.9|6269.9|6273.6|6271.6|6269.9|6267.9|28
1620761100000|2021-05-11 19:25:00|6272.1|6270.1|6271.6|6269.6|6275.6|6273.6|6271.4|6269.4|85
1620761400000|2021-05-11 19:30:00|6271.9|6269.9|6262.9|6260.9|6273.1|6271.1|6262.4|6260.4|127
1620761700000|2021-05-11 19:35:00|6262.6|6260.6|6260.6|6258.6|6264.4|6262.4|6257.9|6255.9|103
1620762000000|2021-05-11 19:40:00|6260.4|6258.4|6263.6|6261.6|6264.4|6262.4|6260.1|6258.1|63
1620762300000|2021-05-11 19:45:00|6263.4|6261.4|6268.6|6266.6|6269.1|6267.1|6262.6|6260.6|94
1620762600000|2021-05-11 19:50:00|6268.9|6266.9|6265.1|6263.1|6270.9|6268.9|6264.9|6262.9|83
1620762900000|2021-05-11 19:55:00|6264.6|6262.6|6266.1|6264.1|6266.6|6264.6|6260.4|6258.4|215
1620763200000|2021-05-11 20:00:00|6270.2|6266.2|6265.6|6261.6|6273.1|6269.1|6265.3|6261.3|0
1620763500000|2021-05-11 20:05:00|6265.7|6261.7|6265.6|6261.6|6267.3|6263.3|6263.2|6259.2|0
1620763800000|2021-05-11 20:10:00|6265.3|6261.3|6259.4|6255.4|6266.7|6262.7|6258.3|6254.3|0
1620764100000|2021-05-11 20:15:00|6259.5|6255.5|6258.5|6254.5|6259.9|6255.9|6258.3|6254.3|0
1620764400000|2021-05-11 20:20:00|6258.3|6254.3|6258.4|6254.4|6258.6|6254.6|6258.2|6254.2|0
1620764700000|2021-05-11 20:25:00|6258.3|6254.3|6258.4|6254.4|6258.6|6254.6|6258.3|6254.3|0
1620765000000|2021-05-11 20:30:00|6258.2|6254.2|6255.9|6251.9|6258.2|6254.2|6255.6|6251.6|0
1620765300000|2021-05-11 20:35:00|6255.6|6251.6|6254.8|6250.8|6256.2|6252.2|6254.8|6250.8|0
1620765600000|2021-05-11 20:40:00|6254.9|6250.9|6255.6|6251.6|6257.9|6253.9|6254.8|6250.8|0
1620765900000|2021-05-11 20:45:00|6255.5|6251.5|6257.2|6253.2|6258.3|6254.3|6254.8|6250.8|0
1620766200000|2021-05-11 20:50:00|6257.5|6253.5|6257.2|6253.2|6258.3|6254.3|6256.9|6252.9|0
1620766500000|2021-05-11 20:55:00|6257.3|6253.3|6258.6|6254.6|6259.3|6255.3|6256.9|6252.9|0
1620766800000|2021-05-11 21:00:00|6258.4|6254.4|6258.7|6254.7|6259|6255|6258.4|6254.4|0
1620767100000|2021-05-11 21:05:00|6258.6|6254.6|6258.6|6254.6|6258.7|6254.7|6258.6|6254.6|0
1620767400000|2021-05-11 21:10:00|6258.7|6254.7|6258.6|6254.6|6258.7|6254.7|6258.6|6254.6|0
1620767700000|2021-05-11 21:15:00|6258.7|6254.7|6258.7|6254.7|6258.7|6254.7|6258.7|6254.7|0
1620768000000|2021-05-11 21:20:00|6258.8|6254.8|6258.6|6254.6|6259|6255|6258.6|6254.6|0
1620768300000|2021-05-11 21:25:00|6258|6254|6257.7|6253.7|6258.4|6254.4|6257|6253|0
1620768600000|2021-05-11 21:30:00|6257.8|6253.8|6258|6254|6258|6254|6257.7|6253.7|0
1620768900000|2021-05-11 21:35:00|6257.8|6253.8|6257.7|6253.7|6258|6254|6257.3|6253.3|0
1620769200000|2021-05-11 21:40:00|6257.8|6253.8|6258|6254|6258|6254|6257.8|6253.8|0
1620769500000|2021-05-11 21:45:00|6257.8|6253.8|6257.6|6253.6|6258|6254|6257.3|6253.3|0
1620769800000|2021-05-11 21:50:00|6257.4|6253.4|6258|6254|6258.1|6254.1|6257.4|6253.4|0
1620770100000|2021-05-11 21:55:00|6258.1|6254.1|6258.1|6254.1|6258.4|6254.4|6258.1|6254.1|0
1620770400000|2021-05-11 22:00:00|6258.2|6254.2|6257.8|6253.8|6260.1|6256.1|6256.5|6252.5|0
1620770700000|2021-05-11 22:05:00|6257.9|6253.9|6259.5|6255.5|6259.8|6255.8|6257.9|6253.9|0
1620771000000|2021-05-11 22:10:00|6259.6|6255.6|6260.2|6256.2|6260.2|6256.2|6259.2|6255.2|0
1620771300000|2021-05-11 22:15:00|6260.3|6256.3|6261.6|6257.6|6261.6|6257.6|6260.3|6256.3|0
1620771600000|2021-05-11 22:20:00|6261.5|6257.5|6261.1|6257.1|6261.5|6257.5|6260.7|6256.7|0
1620771900000|2021-05-11 22:25:00|6261.2|6257.2|6261.8|6257.8|6261.8|6257.8|6260.7|6256.7|0
1620772200000|2021-05-11 22:30:00|6262.1|6258.1|6259.7|6255.7|6262.7|6258.7|6257.7|6253.7|0
1620772500000|2021-05-11 22:35:00|6259.8|6255.8|6260.7|6256.7|6261.5|6257.5|6259.8|6255.8|0
1620772800000|2021-05-11 22:40:00|6261|6257|6261.5|6257.5|6261.8|6257.8|6260.7|6256.7|0
1620773100000|2021-05-11 22:45:00|6261.6|6257.6|6261.8|6257.8|6262.1|6258.1|6260.7|6256.7|0
1620773400000|2021-05-11 22:50:00|6261.7|6257.7|6261.2|6257.2|6261.8|6257.8|6261.2|6257.2|0
1620773700000|2021-05-11 22:55:00|6261.3|6257.3|6260.4|6256.4|6261.5|6257.5|6259.4|6255.4|0
1620774000000|2021-05-11 23:00:00|6260.6|6256.6|6257.7|6253.7|6260.7|6256.7|6256.1|6252.1|0
1620774300000|2021-05-11 23:05:00|6257.9|6253.9|6255.4|6251.4|6258.5|6254.5|6254.7|6250.7|0
1620774600000|2021-05-11 23:10:00|6255.7|6251.7|6257.8|6253.8|6257.8|6253.8|6255.4|6251.4|0
1620774900000|2021-05-11 23:15:00|6257.7|6253.7|6257.6|6254.6|6258.4|6255.4|6256.3|6253.3|0
1620775200000|2021-05-11 23:20:00|6258|6255|6258.4|6255.4|6259.3|6256.3|6257.6|6254.6|0
1620775500000|2021-05-11 23:25:00|6258.5|6255.5|6259.4|6256.4|6260|6257|6258.4|6255.4|0
1620775800000|2021-05-11 23:30:00|6259.5|6256.5|6259.7|6256.7|6259.7|6256.7|6258.7|6255.7|0
1620776100000|2021-05-11 23:35:00|6259.6|6256.6|6261.1|6258.1|6262.4|6259.4|6258.4|6255.4|0
1620776400000|2021-05-11 23:40:00|6260.9|6257.9|6262.4|6259.4|6262.4|6259.4|6260.8|6257.8|0
1620776700000|2021-05-11 23:45:00|6262.7|6259.7|6263.1|6260.1|6263.5|6260.5|6260.3|6257.3|0
1620777000000|2021-05-11 23:50:00|6262.7|6259.7|6265.1|6262.1|6265.4|6262.4|6261.7|6258.7|0
1620777300000|2021-05-11 23:55:00|6265.2|6262.2|6266.8|6263.8|6266.8|6263.8|6264.8|6261.8|0
1620777600000|2021-05-12 00:00:00|6266.9|6263.9|6267.8|6264.8|6268.6|6265.6|6266.2|6263.2|0
1620777900000|2021-05-12 00:05:00|6268.2|6265.2|6269.5|6266.5|6272.2|6269.2|6267.8|6264.8|0
1620778200000|2021-05-12 00:10:00|6269.7|6266.7|6273.6|6270.6|6273.9|6270.9|6269.5|6266.5|0
1620778500000|2021-05-12 00:15:00|6273.7|6270.7|6279.2|6276.2|6280.8|6277.8|6273.4|6270.4|0
1620778800000|2021-05-12 00:20:00|6279.3|6276.3|6274.9|6271.9|6279.3|6276.3|6274.9|6271.9|0
1620779100000|2021-05-12 00:25:00|6275.2|6272.2|6269|6266|6276.3|6273.3|6269|6266|0
1620779400000|2021-05-12 00:30:00|6268.9|6265.9|6264.2|6261.2|6269|6266|6262.7|6259.7|0
1620779700000|2021-05-12 00:35:00|6264.5|6261.5|6257.9|6254.9|6265.8|6262.8|6257.3|6254.3|0
1620780000000|2021-05-12 00:40:00|6258.2|6255.2|6239.5|6236.5|6259.4|6256.4|6239.4|6236.4|0
1620780300000|2021-05-12 00:45:00|6239.4|6236.4|6240.9|6237.9|6247|6244|6234.8|6231.8|0
1620780600000|2021-05-12 00:50:00|6240.8|6237.8|6244|6241|6245.3|6242.3|6239.3|6236.3|0
1620780900000|2021-05-12 00:55:00|6243.7|6240.7|6241.3|6238.3|6244.1|6241.1|6235.9|6232.9|0
1620781200000|2021-05-12 01:00:00|6241.2|6238.2|6238.4|6235.4|6241.3|6238.3|6235.3|6232.3|0
1620781500000|2021-05-12 01:05:00|6238.3|6235.3|6248.9|6245.9|6250.4|6247.4|6236.8|6233.8|0
1620781800000|2021-05-12 01:10:00|6249|6246|6245.1|6242.1|6249|6246|6244.4|6241.4|0
1620782100000|2021-05-12 01:15:00|6245.4|6242.4|6252.2|6249.2|6252.2|6249.2|6244.4|6241.4|0
1620782400000|2021-05-12 01:20:00|6252.3|6249.3|6252.2|6249.2|6252.3|6249.3|6249.1|6246.1|0
1620782700000|2021-05-12 01:25:00|6252.1|6249.1|6249.1|6246.1|6252.2|6249.2|6249.1|6246.1|0
1620783000000|2021-05-12 01:30:00|6249.2|6246.2|6246.1|6243.1|6253.9|6250.9|6244.6|6241.6|0
1620783300000|2021-05-12 01:35:00|6246|6243|6246.1|6243.1|6246.2|6243.2|6241.5|6238.5|0
1620783600000|2021-05-12 01:40:00|6246.2|6243.2|6248.3|6245.3|6252.4|6249.4|6243.1|6240.1|0
1620783900000|2021-05-12 01:45:00|6248.2|6245.2|6246.8|6243.8|6248.3|6245.3|6245.2|6242.2|0
1620784200000|2021-05-12 01:50:00|6246.9|6243.9|6240.6|6237.6|6248.4|6245.4|6239|6236|0
1620784500000|2021-05-12 01:55:00|6240.3|6237.3|6242.2|6239.2|6245.1|6242.1|6239.8|6236.8|0
1620784800000|2021-05-12 02:00:00|6242.1|6239.1|6248.6|6245.6|6250.1|6247.1|6240.7|6237.7|0
1620785100000|2021-05-12 02:05:00|6248.5|6245.5|6251.3|6248.3|6252.8|6249.8|6246.9|6243.9|0
1620785400000|2021-05-12 02:10:00|6251.4|6248.4|6252.8|6249.8|6254.4|6251.4|6251.3|6248.3|0
1620785700000|2021-05-12 02:15:00|6252.3|6249.3|6249.9|6246.9|6253|6250|6248.3|6245.3|0
1620786000000|2021-05-12 02:20:00|6250|6247|6251.4|6248.4|6251.5|6248.5|6248.3|6245.3|0
1620786300000|2021-05-12 02:25:00|6251.5|6248.5|6251.4|6248.4|6256|6253|6251.4|6248.4|0
1620786600000|2021-05-12 02:30:00|6251.5|6248.5|6248.3|6245.3|6253.1|6250.1|6246.8|6243.8|0
1620786900000|2021-05-12 02:35:00|6248.4|6245.4|6249.8|6246.8|6251.4|6248.4|6246.8|6243.8|0
1620787200000|2021-05-12 02:40:00|6249.7|6246.7|6248.4|6245.4|6249.7|6246.7|6246.7|6243.7|0
1620787500000|2021-05-12 02:45:00|6248.3|6245.3|6248.3|6245.3|6249.9|6246.9|6246.8|6243.8|0
1620787800000|2021-05-12 02:50:00|6248.4|6245.4|6250.3|6247.3|6251.9|6248.9|6248.3|6245.3|0
1620788100000|2021-05-12 02:55:00|6249.7|6246.7|6248.6|6245.6|6250.3|6247.3|6248.6|6245.6|0
1620788400000|2021-05-12 03:00:00|6248.7|6245.7|6250.3|6247.3|6250.3|6247.3|6245.6|6242.6|0
1620788700000|2021-05-12 03:05:00|6249.6|6246.6|6252|6249|6252|6249|6245.8|6242.8|0
1620789000000|2021-05-12 03:10:00|6251.7|6248.7|6247.4|6244.4|6252|6249|6247.4|6244.4|0
1620789300000|2021-05-12 03:15:00|6247.5|6244.5|6245.8|6242.8|6249|6246|6245.7|6242.7|0
1620789600000|2021-05-12 03:20:00|6245.9|6242.9|6241|6238|6247.3|6244.3|6238|6235|0
1620789900000|2021-05-12 03:25:00|6240.9|6237.9|6244.1|6241.1|6245.7|6242.7|6240.9|6237.9|0
1620790200000|2021-05-12 03:30:00|6244|6241|6243.8|6240.8|6247.2|6244.2|6241.2|6238.2|0
1620790500000|2021-05-12 03:35:00|6243.7|6240.7|6232.8|6229.8|6243.8|6240.8|6231.1|6228.1|0
1620790800000|2021-05-12 03:40:00|6233.3|6230.3|6232.6|6229.6|6235.8|6232.8|6230.4|6227.4|0
1620791100000|2021-05-12 03:45:00|6232.5|6229.5|6225.7|6222.7|6232.5|6229.5|6222.6|6219.6|0
1620791400000|2021-05-12 03:50:00|6225.8|6222.8|6227.4|6224.4|6227.5|6224.5|6224.2|6221.2|0
1620791700000|2021-05-12 03:55:00|6227.5|6224.5|6218.6|6215.6|6227.5|6224.5|6216.8|6213.8|0
1620792000000|2021-05-12 04:00:00|6218.7|6215.7|6219.9|6216.9|6221.6|6218.6|6218.4|6215.4|0
1620792300000|2021-05-12 04:05:00|6219.3|6216.3|6215.4|6212.4|6220.1|6217.1|6215.3|6212.3|0
1620792600000|2021-05-12 04:10:00|6215.5|6212.5|6216.6|6213.6|6216.9|6213.9|6213.6|6210.6|0
1620792900000|2021-05-12 04:15:00|6216.5|6213.5|6213.4|6210.4|6218.1|6215.1|6213.3|6210.3|0
1620793200000|2021-05-12 04:20:00|6214|6211|6213.4|6210.4|6214.9|6211.9|6211.6|6208.6|0
1620793500000|2021-05-12 04:25:00|6213.5|6210.5|6215.1|6212.1|6216.5|6213.5|6213.5|6210.5|0
1620793800000|2021-05-12 04:30:00|6215.2|6212.2|6223.2|6220.2|6223.3|6220.3|6215.2|6212.2|0
1620794100000|2021-05-12 04:35:00|6223.3|6220.3|6219.6|6216.6|6223.3|6220.3|6218.7|6215.7|0
1620794400000|2021-05-12 04:40:00|6219.9|6216.9|6217.4|6214.4|6220.4|6217.4|6214.4|6211.4|0
1620794700000|2021-05-12 04:45:00|6216|6213|6218.9|6215.9|6219|6216|6214.3|6211.3|0
1620795000000|2021-05-12 04:50:00|6219|6216|6224.1|6221.1|6224.1|6221.1|6218.9|6215.9|0
1620795300000|2021-05-12 04:55:00|6224.2|6221.2|6227.3|6224.3|6227.3|6224.3|6224.2|6221.2|0
1620795600000|2021-05-12 05:00:00|6227.2|6224.2|6233.7|6230.7|6233.7|6230.7|6227.2|6224.2|0
1620795900000|2021-05-12 05:05:00|6234.2|6231.2|6242.8|6239.8|6242.8|6239.8|6233.5|6230.5|0
1620796200000|2021-05-12 05:10:00|6243.4|6240.4|6240.6|6237.6|6244.3|6241.3|6239|6236|0
1620796500000|2021-05-12 05:15:00|6240.7|6237.7|6240.9|6237.9|6242.7|6239.7|6239.5|6236.5|0
1620796800000|2021-05-12 05:20:00|6241|6238|6240.5|6237.5|6242.4|6239.4|6239.1|6236.1|0
1620797100000|2021-05-12 05:25:00|6240.6|6237.6|6245.2|6242.2|6245.3|6242.3|6240.5|6237.5|0
1620797400000|2021-05-12 05:30:00|6244.7|6241.7|6242.2|6239.2|6245.2|6242.2|6242.1|6239.1|0
1620797700000|2021-05-12 05:35:00|6242.3|6239.3|6244|6241|6245.6|6242.6|6242.3|6239.3|0
1620798000000|2021-05-12 05:40:00|6244.1|6241.1|6239.1|6236.1|6244.1|6241.1|6237.5|6234.5|0
1620798300000|2021-05-12 05:45:00|6239.2|6236.2|6236.1|6233.1|6242.1|6239.1|6235.9|6232.9|0
1620798600000|2021-05-12 05:50:00|6236|6233|6234.5|6231.5|6237.6|6234.6|6232.9|6229.9|0
1620798900000|2021-05-12 05:55:00|6234.4|6231.4|6227.1|6224.1|6234.4|6231.4|6227.1|6224.1|0
1620799200000|2021-05-12 06:00:00|6227.8|6224.8|6228.1|6226.1|6229.6|6226.1|6216.4|6214.4|807
1620799500000|2021-05-12 06:05:00|6228.4|6226.4|6229.9|6227.9|6235.6|6233.6|6228.4|6226.4|322
1620799800000|2021-05-12 06:10:00|6229.1|6227.1|6230.6|6228.6|6233.4|6231.4|6228.6|6226.6|151
1620800100000|2021-05-12 06:15:00|6230.4|6228.4|6235.4|6233.4|6235.4|6233.4|6230.4|6228.4|135
1620800400000|2021-05-12 06:20:00|6235.1|6233.1|6235.6|6233.6|6237.6|6235.6|6232.6|6230.6|171
1620800700000|2021-05-12 06:25:00|6235.4|6233.4|6237.1|6235.1|6237.4|6235.4|6234.4|6232.4|80
1620801000000|2021-05-12 06:30:00|6236.9|6234.9|6234.6|6232.6|6237.6|6235.6|6234.1|6232.1|103
1620801300000|2021-05-12 06:35:00|6234.4|6232.4|6238.9|6236.9|6238.9|6236.9|6234.4|6232.4|74
1620801600000|2021-05-12 06:40:00|6238.6|6236.6|6235.6|6233.6|6239.6|6237.6|6234.9|6232.9|134
1620801900000|2021-05-12 06:45:00|6235.9|6233.9|6234.6|6232.6|6237.6|6235.6|6233.9|6231.9|113
1620802200000|2021-05-12 06:50:00|6235.1|6233.1|6243.9|6241.9|6243.9|6241.9|6234.9|6232.9|206
1620802500000|2021-05-12 06:55:00|6244.1|6242.1|6255.6|6253.6|6255.6|6253.6|6244.1|6242.1|531
1620802800000|2021-05-12 07:00:00|6255.1|6254.1|6266.4|6265.4|6271.6|6270.6|6253.1|6252.1|2680
1620803100000|2021-05-12 07:05:00|6266.1|6265.1|6266.9|6265.9|6273.6|6272.6|6265.4|6264.4|1179
1620803400000|2021-05-12 07:10:00|6266.6|6265.6|6253.1|6252.1|6271.1|6270.1|6252.9|6251.9|908
1620803700000|2021-05-12 07:15:00|6252.9|6251.9|6264.9|6263.9|6267.4|6266.4|6252.4|6251.4|653
1620804000000|2021-05-12 07:20:00|6265.9|6264.9|6268.9|6267.9|6271.4|6270.4|6265.9|6264.9|535
1620804300000|2021-05-12 07:25:00|6268.6|6267.6|6272.9|6271.9|6273.1|6272.1|6265.9|6264.9|714
1620804600000|2021-05-12 07:30:00|6273.1|6272.1|6270.4|6269.4|6274.6|6273.6|6269.4|6268.4|545
1620804900000|2021-05-12 07:35:00|6270.6|6269.6|6272.4|6271.4|6277.9|6276.9|6270.4|6269.4|695
1620805200000|2021-05-12 07:40:00|6272.6|6271.6|6277.1|6276.1|6278.8|6277.8|6270.8|6269.8|676
1620805500000|2021-05-12 07:45:00|6276.8|6275.8|6285.6|6284.6|6285.6|6284.6|6275.6|6274.6|772
1620805800000|2021-05-12 07:50:00|6285.3|6284.3|6281.6|6280.6|6289.1|6288.1|6279.8|6278.8|681
1620806100000|2021-05-12 07:55:00|6281.3|6280.3|6278.1|6277.1|6286.1|6285.1|6276.6|6275.6|490
1620806400000|2021-05-12 08:00:00|6277.6|6276.6|6276.6|6275.6|6284.3|6283.3|6276.6|6275.6|469
1620806700000|2021-05-12 08:05:00|6276.3|6275.3|6271.6|6270.6|6278.8|6277.8|6271.6|6270.6|455
1620807000000|2021-05-12 08:10:00|6271.8|6270.8|6269.1|6268.1|6276.8|6275.8|6268.1|6267.1|449
1620807300000|2021-05-12 08:15:00|6269.3|6268.3|6267.3|6266.3|6271.6|6270.6|6265.3|6264.3|407
1620807600000|2021-05-12 08:20:00|6267.1|6266.1|6269.8|6268.8|6270.1|6269.1|6265.1|6264.1|265
1620807900000|2021-05-12 08:25:00|6269.6|6268.6|6264.6|6263.6|6269.6|6268.6|6264.1|6263.1|364
1620808200000|2021-05-12 08:30:00|6264.8|6263.8|6265.8|6264.8|6267.1|6266.1|6260.1|6259.1|511
1620808500000|2021-05-12 08:35:00|6265.6|6264.6|6268.3|6267.3|6269.8|6268.8|6264.6|6263.6|395
1620808800000|2021-05-12 08:40:00|6268.1|6267.1|6261.3|6260.3|6268.8|6267.8|6256.6|6255.6|561
1620809100000|2021-05-12 08:45:00|6261.6|6260.6|6263.6|6262.6|6267.1|6266.1|6261.1|6260.1|332
1620809400000|2021-05-12 08:50:00|6263.8|6262.8|6262.3|6261.3|6268.1|6267.1|6261.6|6260.6|257
1620809700000|2021-05-12 08:55:00|6262.6|6261.6|6267.1|6266.1|6268.1|6267.1|6261.3|6260.3|298
1620810000000|2021-05-12 09:00:00|6267.6|6266.6|6270.3|6269.3|6271.6|6270.6|6267.1|6266.1|321
1620810300000|2021-05-12 09:05:00|6270.1|6269.1|6269.1|6268.1|6272.1|6271.1|6265.8|6264.8|212
1620810600000|2021-05-12 09:10:00|6268.6|6267.6|6277.1|6276.1|6277.6|6276.6|6268.1|6267.1|511
1620810900000|2021-05-12 09:15:00|6277.6|6276.6|6276.6|6275.6|6280.1|6279.1|6275.6|6274.6|549
1620811200000|2021-05-12 09:20:00|6276.8|6275.8|6277.1|6276.1|6279.3|6278.3|6273.6|6272.6|284
1620811500000|2021-05-12 09:25:00|6276.8|6275.8|6274.3|6273.3|6279.8|6278.8|6274.1|6273.1|235
1620811800000|2021-05-12 09:30:00|6274.6|6273.6|6264.6|6263.6|6275.6|6274.6|6264.6|6263.6|220
1620812100000|2021-05-12 09:35:00|6264.8|6263.8|6262.3|6261.3|6267.1|6266.1|6260.6|6259.6|316
1620812400000|2021-05-12 09:40:00|6262.1|6261.1|6262.6|6261.6|6263.3|6262.3|6260.1|6259.1|350
1620812700000|2021-05-12 09:45:00|6262.3|6261.3|6263.3|6262.3|6264.1|6263.1|6258.3|6257.3|357
1620813000000|2021-05-12 09:50:00|6263.6|6262.6|6264.8|6263.8|6265.6|6264.6|6259.8|6258.8|222
1620813300000|2021-05-12 09:55:00|6265.1|6264.1|6266.6|6265.6|6268.1|6267.1|6264.3|6263.3|248
1620813600000|2021-05-12 10:00:00|6266.8|6265.8|6266.6|6265.6|6267.3|6266.3|6263.1|6262.1|232
1620813900000|2021-05-12 10:05:00|6266.8|6265.8|6275.8|6274.8|6275.8|6274.8|6266.6|6265.6|414
1620814200000|2021-05-12 10:10:00|6275.6|6274.6|6276.1|6275.1|6278.8|6277.8|6273.6|6272.6|331
1620814500000|2021-05-12 10:15:00|6276.6|6275.6|6277.6|6276.6|6279.1|6278.1|6275.6|6274.6|168
1620814800000|2021-05-12 10:20:00|6277.8|6276.8|6275.3|6274.3|6278.3|6277.3|6274.6|6273.6|349
1620815100000|2021-05-12 10:25:00|6275.1|6274.1|6277.6|6276.6|6277.6|6276.6|6273.8|6272.8|306
1620815400000|2021-05-12 10:30:00|6276.8|6275.8|6279.6|6278.6|6280.8|6279.8|6275.8|6274.8|219
1620815700000|2021-05-12 10:35:00|6280.1|6279.1|6281.6|6280.6|6283.6|6282.6|6279.6|6278.6|196
1620816000000|2021-05-12 10:40:00|6281.8|6280.8|6277.1|6276.1|6282.8|6281.8|6277.1|6276.1|183
1620816300000|2021-05-12 10:45:00|6276.8|6275.8|6273.8|6272.8|6278.1|6277.1|6269.8|6268.8|408
1620816600000|2021-05-12 10:50:00|6273.6|6272.6|6265.8|6264.8|6273.6|6272.6|6265.1|6264.1|445
1620816900000|2021-05-12 10:55:00|6266.1|6265.1|6259.3|6258.3|6266.6|6265.6|6258.3|6257.3|365
1620817200000|2021-05-12 11:00:00|6259.8|6258.8|6261.8|6260.8|6264.1|6263.1|6258.1|6257.1|372
1620817500000|2021-05-12 11:05:00|6261.6|6260.6|6263.1|6262.1|6264.1|6263.1|6260.1|6259.1|314
1620817800000|2021-05-12 11:10:00|6263.3|6262.3|6263.6|6262.6|6266.1|6265.1|6262.8|6261.8|317
1620818100000|2021-05-12 11:15:00|6263.8|6262.8|6264.6|6263.6|6267.8|6266.8|6259.3|6258.3|411
1620818400000|2021-05-12 11:20:00|6264.3|6263.3|6260.8|6259.8|6268.6|6267.6|6259.3|6258.3|595
1620818700000|2021-05-12 11:25:00|6261.1|6260.1|6261.1|6260.1|6262.6|6261.6|6260.1|6259.1|166
1620819000000|2021-05-12 11:30:00|6260.8|6259.8|6265.6|6264.6|6266.6|6265.6|6260.6|6259.6|163
1620819300000|2021-05-12 11:35:00|6265.3|6264.3|6264.6|6263.6|6267.1|6266.1|6264.6|6263.6|200
1620819600000|2021-05-12 11:40:00|6264.9|6263.9|6267.9|6266.9|6268.1|6267.1|6264.9|6263.9|211
1620819900000|2021-05-12 11:45:00|6268.1|6267.1|6267.4|6266.4|6268.6|6267.6|6265.9|6264.9|217
1620820200000|2021-05-12 11:50:00|6266.9|6265.9|6265.1|6264.1|6267.9|6266.9|6264.4|6263.4|246
1620820500000|2021-05-12 11:55:00|6264.9|6263.9|6264.9|6263.9|6266.6|6265.6|6263.9|6262.9|278
1620820800000|2021-05-12 12:00:00|6264.4|6263.4|6264.9|6263.9|6266.1|6265.1|6263.9|6262.9|213
1620821100000|2021-05-12 12:05:00|6265.1|6264.1|6263.9|6262.9|6265.9|6264.9|6263.9|6262.9|166
1620821400000|2021-05-12 12:10:00|6263.4|6262.4|6268.6|6267.6|6268.9|6267.9|6263.4|6262.4|225
1620821700000|2021-05-12 12:15:00|6268.4|6267.4|6267.9|6266.9|6270.9|6269.9|6267.9|6266.9|235
1620822000000|2021-05-12 12:20:00|6268.1|6267.1|6268.4|6267.4|6271.9|6270.9|6268.1|6267.1|263
1620822300000|2021-05-12 12:25:00|6268.6|6267.6|6269.9|6268.9|6271.4|6270.4|6268.4|6267.4|176
1620822600000|2021-05-12 12:30:00|6269.4|6268.4|6247.6|6246.6|6269.6|6268.6|6227.1|6226.1|3166
1620822900000|2021-05-12 12:35:00|6248.1|6247.1|6253.6|6252.6|6257.9|6256.9|6245.9|6244.9|1000
1620823200000|2021-05-12 12:40:00|6253.9|6252.9|6269.9|6268.9|6269.9|6268.9|6250.4|6249.4|664
1620823500000|2021-05-12 12:45:00|6269.6|6268.6|6263.1|6262.1|6270.9|6269.9|6263.1|6262.1|736
1620823800000|2021-05-12 12:50:00|6262.9|6261.9|6266.4|6265.4|6270.6|6269.6|6262.9|6261.9|638
1620824100000|2021-05-12 12:55:00|6266.1|6265.1|6269.9|6268.9|6270.4|6269.4|6258.9|6257.9|678
1620824400000|2021-05-12 13:00:00|6270.4|6269.4|6273.6|6272.6|6274.4|6273.4|6265.1|6264.1|546
1620824700000|2021-05-12 13:05:00|6273.4|6272.4|6272.6|6271.6|6276.9|6275.9|6271.6|6270.6|285
1620825000000|2021-05-12 13:10:00|6272.4|6271.4|6267.9|6266.9|6273.4|6272.4|6267.6|6266.6|328
1620825300000|2021-05-12 13:15:00|6268.1|6267.1|6260.6|6259.6|6269.6|6268.6|6259.6|6258.6|599
1620825600000|2021-05-12 13:20:00|6260.9|6259.9|6259.6|6258.6|6262.9|6261.9|6258.1|6257.1|383
1620825900000|2021-05-12 13:25:00|6259.4|6258.4|6263.1|6262.1|6263.9|6262.9|6257.4|6256.4|336
1620826200000|2021-05-12 13:30:00|6262.9|6261.9|6279.6|6278.6|6279.6|6278.6|6261.9|6260.9|949
1620826500000|2021-05-12 13:35:00|6279.9|6278.9|6286.9|6285.9|6290.6|6289.6|6279.1|6278.1|1122
1620826800000|2021-05-12 13:40:00|6287.1|6286.1|6285.4|6284.4|6287.9|6286.9|6280.6|6279.6|754
1620827100000|2021-05-12 13:45:00|6285.6|6284.6|6284.4|6283.4|6292.9|6291.9|6282.4|6281.4|3361
1620827400000|2021-05-12 13:50:00|6284.1|6283.1|6279.4|6278.4|6287.4|6286.4|6278.9|6277.9|1097
1620827700000|2021-05-12 13:55:00|6279.9|6278.9|6279.6|6278.6|6285.6|6284.6|6277.9|6276.9|373
1620828000000|2021-05-12 14:00:00|6279.4|6278.4|6277.4|6276.4|6281.1|6280.1|6273.4|6272.4|895
1620828300000|2021-05-12 14:05:00|6277.6|6276.6|6287.6|6286.6|6288.6|6287.6|6277.4|6276.4|645
1620828600000|2021-05-12 14:10:00|6286.9|6285.9|6283.9|6282.9|6287.4|6286.4|6280.1|6279.1|655
1620828900000|2021-05-12 14:15:00|6284.1|6283.1|6292.9|6291.9|6293.1|6292.1|6283.4|6282.4|599
1620829200000|2021-05-12 14:20:00|6292.6|6291.6|6297.9|6296.9|6300.4|6299.4|6291.9|6290.9|755
1620829500000|2021-05-12 14:25:00|6297.6|6296.6|6289.1|6288.1|6298.4|6297.4|6289.1|6288.1|630
1620829800000|2021-05-12 14:30:00|6289.4|6288.4|6288.4|6287.4|6292.9|6291.9|6284.9|6283.9|787
1620830100000|2021-05-12 14:35:00|6288.6|6287.6|6294.1|6293.1|6297.9|6296.9|6288.1|6287.1|664
1620830400000|2021-05-12 14:40:00|6293.9|6292.9|6291.6|6290.6|6294.9|6293.9|6289.6|6288.6|638
1620830700000|2021-05-12 14:45:00|6291.9|6290.9|6286.6|6285.6|6294.1|6293.1|6286.1|6285.1|446
1620831000000|2021-05-12 14:50:00|6286.4|6285.4|6287.4|6286.4|6290.6|6289.6|6285.6|6284.6|458
1620831300000|2021-05-12 14:55:00|6287.6|6286.6|6288.4|6287.4|6288.4|6287.4|6282.6|6281.6|765
1620831600000|2021-05-12 15:00:00|6288.1|6287.1|6294.4|6293.4|6294.9|6293.9|6287.4|6286.4|501
1620831900000|2021-05-12 15:05:00|6294.6|6293.6|6293.4|6292.4|6294.9|6293.9|6286.9|6285.9|459
1620832200000|2021-05-12 15:10:00|6293.1|6292.1|6289.1|6288.1|6293.1|6292.1|6287.4|6286.4|361
1620832500000|2021-05-12 15:15:00|6289.4|6288.4|6292.9|6291.9|6293.4|6292.4|6288.9|6287.9|433
1620832800000|2021-05-12 15:20:00|6292.6|6291.6|6285.9|6284.9|6292.9|6291.9|6284.9|6283.9|3798
1620833100000|2021-05-12 15:25:00|6285.6|6284.6|6285.1|6284.1|6288.4|6287.4|6282.1|6281.1|1195
1620833400000|2021-05-12 15:30:00|6285.9|6283.9|6281.4|6279.4|6288.1|6286.1|6280.6|6278.6|2551
1620833700000|2021-05-12 15:35:00|6280.9|6278.9|6278.4|6276.4|6280.9|6278.9|6274.9|6272.9|1000
1620834000000|2021-05-12 15:40:00|6278.1|6276.1|6285.4|6283.4|6285.4|6283.4|6276.9|6274.9|514
1620834300000|2021-05-12 15:45:00|6285.1|6283.1|6282.4|6280.4|6286.4|6284.4|6281.9|6279.9|5756
1620834600000|2021-05-12 15:50:00|6282.1|6280.1|6272.6|6270.6|6282.1|6280.1|6272.4|6270.4|433
1620834900000|2021-05-12 15:55:00|6272.4|6270.4|6265.6|6263.6|6272.4|6270.4|6264.4|6262.4|514
1620835200000|2021-05-12 16:00:00|6265.1|6263.1|6266.9|6264.9|6270.9|6268.9|6263.4|6261.4|1150
1620835500000|2021-05-12 16:05:00|6266.4|6264.4|6267.1|6265.1|6270.9|6268.9|6266.4|6264.4|247
1620835800000|2021-05-12 16:10:00|6266.9|6264.9|6259.9|6257.9|6268.1|6266.1|6259.9|6257.9|276
1620836100000|2021-05-12 16:15:00|6259.4|6257.4|6260.6|6258.6|6260.6|6258.6|6254.4|6252.4|357
1620836400000|2021-05-12 16:20:00|6260.4|6258.4|6266.1|6264.1|6268.1|6266.1|6258.1|6256.1|218
1620836700000|2021-05-12 16:25:00|6265.9|6263.9|6266.4|6264.4|6268.9|6266.9|6265.4|6263.4|177
1620837000000|2021-05-12 16:30:00|6266.1|6264.1|6266.4|6264.4|6268.9|6266.9|6263.1|6261.1|108
1620837300000|2021-05-12 16:35:00|6266.1|6264.1|6263.6|6261.6|6268.9|6266.9|6262.1|6260.1|62
1620837600000|2021-05-12 16:40:00|6263.4|6261.4|6261.6|6259.6|6264.1|6262.1|6257.4|6255.4|184
1620837900000|2021-05-12 16:45:00|6261.1|6259.1|6262.1|6260.1|6264.9|6262.9|6258.4|6256.4|90
1620838200000|2021-05-12 16:50:00|6262.4|6260.4|6262.1|6260.1|6265.6|6263.6|6261.9|6259.9|98
1620838500000|2021-05-12 16:55:00|6261.9|6259.9|6263.4|6261.4|6264.4|6262.4|6258.9|6256.9|28
1620838800000|2021-05-12 17:00:00|6263.1|6261.1|6269.9|6267.9|6270.4|6268.4|6260.4|6258.4|262
1620839100000|2021-05-12 17:05:00|6270.1|6268.1|6267.1|6265.1|6271.4|6269.4|6265.9|6263.9|84
1620839400000|2021-05-12 17:10:00|6267.4|6265.4|6269.9|6267.9|6272.1|6270.1|6266.1|6264.1|174
1620839700000|2021-05-12 17:15:00|6270.1|6268.1|6266.6|6264.6|6270.9|6268.9|6266.4|6264.4|140
1620840000000|2021-05-12 17:20:00|6266.4|6264.4|6264.9|6262.9|6266.6|6264.6|6263.1|6261.1|102
1620840300000|2021-05-12 17:25:00|6264.6|6262.6|6261.4|6259.4|6266.4|6264.4|6259.4|6257.4|54
1620840600000|2021-05-12 17:30:00|6261.1|6259.1|6258.1|6256.1|6263.1|6261.1|6257.9|6255.9|68
1620840900000|2021-05-12 17:35:00|6258.4|6256.4|6265.1|6263.1|6267.4|6265.4|6258.1|6256.1|67
1620841200000|2021-05-12 17:40:00|6265.4|6263.4|6260.6|6258.6|6265.4|6263.4|6259.4|6257.4|82
1620841500000|2021-05-12 17:45:00|6260.4|6258.4|6259.4|6257.4|6261.1|6259.1|6257.4|6255.4|127
1620841800000|2021-05-12 17:50:00|6259.1|6257.1|6263.6|6261.6|6264.6|6262.6|6257.6|6255.6|78
1620842100000|2021-05-12 17:55:00|6263.9|6261.9|6264.1|6262.1|6266.4|6264.4|6262.6|6260.6|75
1620842400000|2021-05-12 18:00:00|6263.9|6261.9|6263.1|6261.1|6267.1|6265.1|6262.4|6260.4|102
1620842700000|2021-05-12 18:05:00|6262.9|6260.9|6260.4|6258.4|6264.4|6262.4|6260.4|6258.4|49
1620843000000|2021-05-12 18:10:00|6260.1|6258.1|6256.6|6254.6|6260.9|6258.9|6253.9|6251.9|203
1620843300000|2021-05-12 18:15:00|6256.4|6254.4|6258.9|6256.9|6259.1|6257.1|6254.6|6252.6|69
1620843600000|2021-05-12 18:20:00|6259.1|6257.1|6255.9|6253.9|6261.1|6259.1|6255.1|6253.1|103
1620843900000|2021-05-12 18:25:00|6256.1|6254.1|6255.9|6253.9|6258.9|6256.9|6254.9|6252.9|76
1620844200000|2021-05-12 18:30:00|6255.6|6253.6|6258.1|6256.1|6259.9|6257.9|6251.9|6249.9|166
1620844500000|2021-05-12 18:35:00|6257.9|6255.9|6257.6|6255.6|6260.9|6258.9|6254.4|6252.4|101
1620844800000|2021-05-12 18:40:00|6257.1|6255.1|6258.6|6256.6|6260.4|6258.4|6256.1|6254.1|30
1620845100000|2021-05-12 18:45:00|6258.4|6256.4|6265.4|6263.4|6265.4|6263.4|6256.4|6254.4|114
1620845400000|2021-05-12 18:50:00|6265.1|6263.1|6264.6|6262.6|6268.4|6266.4|6263.4|6261.4|83
1620845700000|2021-05-12 18:55:00|6264.9|6262.9|6261.6|6259.6|6265.6|6263.6|6261.1|6259.1|84
1620846000000|2021-05-12 19:00:00|6261.4|6259.4|6253.6|6251.6|6261.6|6259.6|6252.9|6250.9|159
1620846300000|2021-05-12 19:05:00|6253.9|6251.9|6255.6|6253.6|6256.4|6254.4|6251.4|6249.4|156
1620846600000|2021-05-12 19:10:00|6255.4|6253.4|6248.6|6246.6|6256.1|6254.1|6247.6|6245.6|172
1620846900000|2021-05-12 19:15:00|6248.9|6246.9|6246.6|6244.6|6252.1|6250.1|6246.4|6244.4|80
1620847200000|2021-05-12 19:20:00|6246.9|6244.9|6242.9|6240.9|6249.1|6247.1|6241.6|6239.6|151
1620847500000|2021-05-12 19:25:00|6242.1|6240.1|6240.6|6238.6|6243.9|6241.9|6239.6|6237.6|103
1620847800000|2021-05-12 19:30:00|6240.4|6238.4|6241.6|6239.6|6243.6|6241.6|6237.1|6235.1|133
1620848100000|2021-05-12 19:35:00|6241.4|6239.4|6238.6|6236.6|6241.6|6239.6|6236.4|6234.4|124
1620848400000|2021-05-12 19:40:00|6238.9|6236.9|6246.4|6244.4|6248.6|6246.6|6237.9|6235.9|222
1620848700000|2021-05-12 19:45:00|6246.1|6244.1|6246.1|6244.1|6250.4|6248.4|6242.4|6240.4|141
1620849000000|2021-05-12 19:50:00|6245.9|6243.9|6239.1|6237.1|6246.6|6244.6|6238.4|6236.4|125
1620849300000|2021-05-12 19:55:00|6238.9|6236.9|6249.1|6247.1|6252.9|6250.9|6238.9|6236.9|343
1620849600000|2021-05-12 20:00:00|6249.6|6245.6|6247.6|6243.6|6258.5|6254.5|6245.9|6241.9|0
1620849900000|2021-05-12 20:05:00|6247.7|6243.7|6244.2|6240.2|6251.4|6247.4|6243.5|6239.5|0
1620850200000|2021-05-12 20:10:00|6244.3|6240.3|6248.2|6244.2|6249|6245|6243.9|6239.9|0
1620850500000|2021-05-12 20:15:00|6248|6244|6248.1|6244.1|6248.8|6244.8|6247.4|6243.4|0
1620850800000|2021-05-12 20:20:00|6248.2|6244.2|6247.4|6243.4|6248.6|6244.6|6247.4|6243.4|0
1620851100000|2021-05-12 20:25:00|6247.2|6243.2|6247.8|6243.8|6248.1|6244.1|6246.7|6242.7|0
1620851400000|2021-05-12 20:30:00|6247.6|6243.6|6243.9|6239.9|6249.6|6245.6|6242.5|6238.5|0
1620851700000|2021-05-12 20:35:00|6244|6240|6241.9|6237.9|6245.7|6241.7|6241.9|6237.9|0
1620852000000|2021-05-12 20:40:00|6242|6238|6241.4|6237.4|6242.5|6238.5|6240.1|6236.1|0
1620852300000|2021-05-12 20:45:00|6241.7|6237.7|6241.6|6237.6|6241.7|6237.7|6240.2|6236.2|0
1620852600000|2021-05-12 20:50:00|6241.3|6237.3|6241|6237|6241.6|6237.6|6239.5|6235.5|0
1620852900000|2021-05-12 20:55:00|6240.7|6236.7|6241|6237|6242|6238|6240.2|6236.2|0
1620853200000|2021-05-12 21:00:00|6241.4|6237.4|6241.5|6237.5|6241.5|6237.5|6240.7|6236.7|0
1620853500000|2021-05-12 21:05:00|6241.4|6237.4|6240.3|6236.3|6241.4|6237.4|6240.3|6236.3|0
1620853800000|2021-05-12 21:10:00|6240.2|6236.2|6240.3|6236.3|6240.6|6236.6|6239.9|6235.9|0
1620854100000|2021-05-12 21:15:00|6240.4|6236.4|6240.3|6236.3|6240.6|6236.6|6240.2|6236.2|0
1620854400000|2021-05-12 21:20:00|6240.4|6236.4|6241.1|6237.1|6241.3|6237.3|6240.4|6236.4|0
1620854700000|2021-05-12 21:25:00|6241.2|6237.2|6241.1|6237.1|6241.9|6237.9|6240.8|6236.8|0
1620855000000|2021-05-12 21:30:00|6241.4|6237.4|6240.7|6236.7|6241.6|6237.6|6240.7|6236.7|0
1620855300000|2021-05-12 21:35:00|6240.8|6236.8|6240.5|6236.5|6240.8|6236.8|6239.9|6235.9|0
1620855600000|2021-05-12 21:40:00|6240.3|6236.3|6240.4|6236.4|6241|6237|6240.3|6236.3|0
1620855900000|2021-05-12 21:45:00|6240.5|6236.5|6242|6238|6242|6238|6240.5|6236.5|0
1620856200000|2021-05-12 21:50:00|6242.1|6238.1|6242.5|6238.5|6242.9|6238.9|6241.9|6237.9|0
1620856500000|2021-05-12 21:55:00|6242.4|6238.4|6244.3|6240.3|6245|6241|6242.4|6238.4|0
1620856800000|2021-05-12 22:00:00|6244.7|6240.7|6250.5|6246.5|6251.2|6247.2|6244.2|6240.2|0
1620857100000|2021-05-12 22:05:00|6250|6246|6253.2|6249.2|6254.8|6250.8|6250|6246|0
1620857400000|2021-05-12 22:10:00|6253.3|6249.3|6257.1|6253.1|6257.4|6253.4|6253.3|6249.3|0
1620857700000|2021-05-12 22:15:00|6257|6253|6258.5|6254.5|6262.1|6258.1|6256.9|6252.9|0
1620858000000|2021-05-12 22:20:00|6258.6|6254.6|6254.5|6250.5|6259|6255|6254.2|6250.2|0
1620858300000|2021-05-12 22:25:00|6254.4|6250.4|6256.9|6252.9|6258.2|6254.2|6254.2|6250.2|0
1620858600000|2021-05-12 22:30:00|6257|6253|6256.3|6252.3|6257.6|6253.6|6254.9|6250.9|0
1620858900000|2021-05-12 22:35:00|6256.4|6252.4|6255.6|6251.6|6257.3|6253.3|6255.6|6251.6|0
1620859200000|2021-05-12 22:40:00|6255.5|6251.5|6257.4|6253.4|6257.7|6253.7|6255.2|6251.2|0
1620859500000|2021-05-12 22:45:00|6257.5|6253.5|6258.2|6254.2|6258.5|6254.5|6257.3|6253.3|0
1620859800000|2021-05-12 22:50:00|6257.8|6253.8|6256.5|6252.5|6258.2|6254.2|6254.6|6250.6|0
1620860100000|2021-05-12 22:55:00|6256.4|6252.4|6257.5|6253.5|6258.2|6254.2|6256.2|6252.2|0
1620860400000|2021-05-12 23:00:00|6257.4|6253.4|6257.5|6253.5|6257.8|6253.8|6255.1|6251.1|0
1620860700000|2021-05-12 23:05:00|6257.6|6253.6|6261|6257|6261.3|6257.3|6257.5|6253.5|0
1620861000000|2021-05-12 23:10:00|6260.9|6256.9|6260.5|6256.5|6261.6|6257.6|6259.5|6255.5|0
1620861300000|2021-05-12 23:15:00|6260.3|6256.3|6258.4|6255.4|6261|6257.5|6258.1|6255.1|0
1620861600000|2021-05-12 23:20:00|6258.3|6255.3|6258.4|6255.4|6258.4|6255.4|6256.7|6253.7|0
1620861900000|2021-05-12 23:25:00|6258.5|6255.5|6257.8|6254.8|6259.9|6256.9|6257.2|6254.2|0
1620862200000|2021-05-12 23:30:00|6257.5|6254.5|6257.8|6254.8|6257.8|6254.8|6254.6|6251.6|0
1620862500000|2021-05-12 23:35:00|6257.5|6254.5|6256.7|6253.7|6257.8|6254.8|6256.4|6253.4|0
1620862800000|2021-05-12 23:40:00|6256.9|6253.9|6257.3|6254.3|6257.8|6254.8|6254.3|6251.3|0
1620863100000|2021-05-12 23:45:00|6257.4|6254.4|6256.2|6253.2|6258.4|6255.4|6255.7|6252.7|0
1620863400000|2021-05-12 23:50:00|6256.3|6253.3|6259.1|6256.1|6259.9|6256.9|6256.1|6253.1|0
1620863700000|2021-05-12 23:55:00|6259.4|6256.4|6259.9|6256.9|6259.9|6256.9|6259.1|6256.1|0
1620864000000|2021-05-13 00:00:00|6259.7|6256.7|6260.3|6257.3|6262.7|6259.7|6259.3|6256.3|0
1620864300000|2021-05-13 00:05:00|6260|6257|6251.1|6248.1|6260.2|6257.2|6251.1|6248.1|0
1620864600000|2021-05-13 00:10:00|6251.2|6248.2|6250.4|6247.4|6252.4|6249.4|6245.5|6242.5|0
1620864900000|2021-05-13 00:15:00|6250.3|6247.3|6250.9|6247.9|6252.4|6249.4|6241.6|6238.6|0
1620865200000|2021-05-13 00:20:00|6251|6248|6251.4|6248.4|6255.7|6252.7|6251|6248|0
1620865500000|2021-05-13 00:25:00|6251.5|6248.5|6251.3|6248.3|6252.9|6249.9|6249.8|6246.8|0
1620865800000|2021-05-13 00:30:00|6252.1|6249.1|6252.9|6249.9|6253|6250|6246.8|6243.8|0
1620866100000|2021-05-13 00:35:00|6252.2|6249.2|6251.4|6248.4|6254.5|6251.5|6248.4|6245.4|0
1620866400000|2021-05-13 00:40:00|6252.9|6249.9|6256.2|6253.2|6256.2|6253.2|6249.9|6246.9|0
1620866700000|2021-05-13 00:45:00|6254.8|6251.8|6254.7|6251.7|6257.7|6254.7|6254.7|6251.7|0
1620867000000|2021-05-13 00:50:00|6254.8|6251.8|6253.1|6250.1|6256.3|6253.3|6251.6|6248.6|0
1620867300000|2021-05-13 00:55:00|6253.2|6250.2|6253.1|6250.1|6254.6|6251.6|6250|6247|0
1620867600000|2021-05-13 01:00:00|6251.7|6248.7|6245.5|6242.5|6251.7|6248.7|6245.4|6242.4|0
1620867900000|2021-05-13 01:05:00|6246|6243|6246.9|6243.9|6249.9|6246.9|6245.4|6242.4|0
1620868200000|2021-05-13 01:10:00|6246.8|6243.8|6248.5|6245.5|6250.2|6247.2|6245.4|6242.4|0
1620868500000|2021-05-13 01:15:00|6248.4|6245.4|6251.8|6248.8|6254.9|6251.9|6246.9|6243.9|0
1620868800000|2021-05-13 01:20:00|6251.7|6248.7|6251.9|6248.9|6253.3|6250.3|6250.2|6247.2|0
1620869100000|2021-05-13 01:25:00|6252|6249|6253.5|6250.5|6254.9|6251.9|6250.4|6247.4|0
1620869400000|2021-05-13 01:30:00|6254.1|6251.1|6256.8|6253.8|6257.6|6254.6|6251.9|6248.9|0
1620869700000|2021-05-13 01:35:00|6256.7|6253.7|6255.1|6252.1|6257.5|6254.5|6253.5|6250.5|0
1620870000000|2021-05-13 01:40:00|6255.2|6252.2|6259.9|6256.9|6259.9|6256.9|6255.1|6252.1|0
1620870300000|2021-05-13 01:45:00|6259.8|6256.8|6256.7|6253.7|6259.9|6256.9|6255.2|6252.2|0
1620870600000|2021-05-13 01:50:00|6256.6|6253.6|6256.7|6253.7|6256.8|6253.8|6252.1|6249.1|0
1620870900000|2021-05-13 01:55:00|6256.6|6253.6|6258.2|6255.2|6258.3|6255.3|6253.7|6250.7|0
1620871200000|2021-05-13 02:00:00|6257.7|6254.7|6250.8|6247.8|6257.7|6254.7|6250.7|6247.7|0
1620871500000|2021-05-13 02:05:00|6251|6248|6252.2|6249.2|6255.3|6252.3|6249.2|6246.2|0
1620871800000|2021-05-13 02:10:00|6252.1|6249.1|6253.5|6250.5|6256.8|6253.8|6250.4|6247.4|0
1620872100000|2021-05-13 02:15:00|6253.2|6250.2|6253.5|6250.5|6255.8|6252.8|6252|6249|0
1620872400000|2021-05-13 02:20:00|6254.1|6251.1|6252.3|6249.3|6255|6252|6252|6249|0
1620872700000|2021-05-13 02:25:00|6252.9|6249.9|6252.3|6249.3|6255.2|6252.2|6252.2|6249.2|0
1620873000000|2021-05-13 02:30:00|6252.9|6249.9|6250.6|6247.6|6253.9|6250.9|6249.1|6246.1|0
1620873300000|2021-05-13 02:35:00|6250.5|6247.5|6252.2|6249.2|6253.7|6250.7|6249|6246|0
1620873600000|2021-05-13 02:40:00|6252.3|6249.3|6256.8|6253.8|6258.3|6255.3|6252.1|6249.1|0
1620873900000|2021-05-13 02:45:00|6257.4|6254.4|6255.5|6252.5|6258.3|6255.3|6253.7|6250.7|0
1620874200000|2021-05-13 02:50:00|6255.4|6252.4|6257.1|6254.1|6258.5|6255.5|6255.4|6252.4|0
1620874500000|2021-05-13 02:55:00|6257|6254|6255.5|6252.5|6257.1|6254.1|6254|6251|0
1620874800000|2021-05-13 03:00:00|6255.6|6252.6|6258.8|6255.8|6258.8|6255.8|6254.1|6251.1|0
1620875100000|2021-05-13 03:05:00|6258.7|6255.7|6258.5|6255.5|6260.2|6257.2|6257.2|6254.2|0
1620875400000|2021-05-13 03:10:00|6258|6255|6258.7|6255.7|6260.2|6257.2|6255.6|6252.6|0
1620875700000|2021-05-13 03:15:00|6258.6|6255.6|6255.4|6252.4|6258.8|6255.8|6255.4|6252.4|0
1620876000000|2021-05-13 03:20:00|6255.5|6252.5|6254|6251|6255.6|6252.6|6252.5|6249.5|0
1620876300000|2021-05-13 03:25:00|6253.5|6250.5|6254.1|6251.1|6255.6|6252.6|6252.5|6249.5|0
1620876600000|2021-05-13 03:30:00|6254.7|6251.7|6256.3|6253.3|6258.6|6255.6|6252.6|6249.6|0
1620876900000|2021-05-13 03:35:00|6256.1|6253.1|6252.6|6249.6|6257|6254|6252.5|6249.5|0
1620877200000|2021-05-13 03:40:00|6252.5|6249.5|6251|6248|6254|6251|6249.5|6246.5|0
1620877500000|2021-05-13 03:45:00|6250.9|6247.9|6249.4|6246.4|6251.7|6248.7|6249.4|6246.4|0
1620877800000|2021-05-13 03:50:00|6249.3|6246.3|6249.3|6246.3|6252.4|6249.4|6247.9|6244.9|0
1620878100000|2021-05-13 03:55:00|6248.8|6245.8|6250.9|6247.9|6251|6248|6247.9|6244.9|0
1620878400000|2021-05-13 04:00:00|6250.6|6247.6|6252.4|6249.4|6254|6251|6249.4|6246.4|0
1620878700000|2021-05-13 04:05:00|6252.5|6249.5|6252.5|6249.5|6254|6251|6252.4|6249.4|0
1620879000000|2021-05-13 04:10:00|6252.6|6249.6|6251|6248|6252.6|6249.6|6249.4|6246.4|0
1620879300000|2021-05-13 04:15:00|6251.1|6248.1|6251.2|6248.2|6252.6|6249.6|6249.6|6246.6|0
1620879600000|2021-05-13 04:20:00|6251.1|6248.1|6248.2|6245.2|6251.2|6248.2|6248.1|6245.1|0
1620879900000|2021-05-13 04:25:00|6248.1|6245.1|6251.2|6248.2|6251.3|6248.3|6248.1|6245.1|0
1620880200000|2021-05-13 04:30:00|6251.3|6248.3|6251.5|6248.5|6251.5|6248.5|6249.7|6246.7|0
1620880500000|2021-05-13 04:35:00|6251.4|6248.4|6248.4|6245.4|6251.5|6248.5|6248.4|6245.4|0
1620880800000|2021-05-13 04:40:00|6247.9|6244.9|6245.4|6242.4|6247.9|6244.9|6245.4|6242.4|0
1620881100000|2021-05-13 04:45:00|6245.5|6242.5|6245.4|6242.4|6248.5|6245.5|6243.9|6240.9|0
1620881400000|2021-05-13 04:50:00|6246|6243|6248.5|6245.5|6248.5|6245.5|6245.4|6242.4|0
1620881700000|2021-05-13 04:55:00|6248.4|6245.4|6248.6|6245.6|6248.6|6245.6|6247|6244|0
1620882000000|2021-05-13 05:00:00|6247.1|6244.1|6248.2|6245.2|6249.7|6246.7|6246.6|6243.6|0
1620882300000|2021-05-13 05:05:00|6248.1|6245.1|6245.3|6242.3|6248.2|6245.2|6243.7|6240.7|0
1620882600000|2021-05-13 05:10:00|6245.2|6242.2|6243.5|6240.5|6245.3|6242.3|6243.5|6240.5|0
1620882900000|2021-05-13 05:15:00|6243.4|6240.4|6241.7|6238.7|6244.9|6241.9|6240.1|6237.1|0
1620883200000|2021-05-13 05:20:00|6241.2|6238.2|6234.3|6231.3|6241.7|6238.7|6234.2|6231.2|0
1620883500000|2021-05-13 05:25:00|6234.2|6231.2|6232.8|6229.8|6235.8|6232.8|6231|6228|0
1620883800000|2021-05-13 05:30:00|6233.3|6230.3|6241.3|6238.3|6242.9|6239.9|6233.3|6230.3|0
1620884100000|2021-05-13 05:35:00|6241.2|6238.2|6244.4|6241.4|6244.5|6241.5|6239.8|6236.8|0
1620884400000|2021-05-13 05:40:00|6244.1|6241.1|6238.1|6235.1|6244.5|6241.5|6236.7|6233.7|0
1620884700000|2021-05-13 05:45:00|6237.8|6234.8|6229.5|6226.5|6238.2|6235.2|6227.8|6224.8|0
1620885000000|2021-05-13 05:50:00|6229.9|6226.9|6228.9|6225.9|6230.7|6227.7|6225.9|6222.9|0
1620885300000|2021-05-13 05:55:00|6228.4|6225.4|6230.3|6227.3|6231.2|6228.2|6227.3|6224.3|0
1620885600000|2021-05-13 06:00:00|6229.7|6226.7|6227.6|6225.6|6238.1|6236.1|6226.1|6224.1|1001
1620885900000|2021-05-13 06:05:00|6227.9|6225.9|6234.6|6232.6|6235.9|6233.9|6225.9|6223.9|135
1620886200000|2021-05-13 06:10:00|6234.4|6232.4|6236.6|6234.6|6237.9|6235.9|6233.4|6231.4|118
1620886500000|2021-05-13 06:15:00|6236.4|6234.4|6230.1|6228.1|6236.4|6234.4|6230.1|6228.1|174
1620886800000|2021-05-13 06:20:00|6229.9|6227.9|6230.4|6228.4|6234.6|6232.6|6229.1|6227.1|66
1620887100000|2021-05-13 06:25:00|6230.6|6228.6|6228.6|6226.6|6231.1|6229.1|6227.6|6225.6|97
1620887400000|2021-05-13 06:30:00|6228.4|6226.4|6230.1|6228.1|6232.9|6230.9|6227.6|6225.6|192
1620887700000|2021-05-13 06:35:00|6229.6|6227.6|6229.1|6227.1|6230.4|6228.4|6226.4|6224.4|76
1620888000000|2021-05-13 06:40:00|6229.4|6227.4|6227.9|6225.9|6231.1|6229.1|6227.1|6225.1|74
1620888300000|2021-05-13 06:45:00|6227.6|6225.6|6229.6|6227.6|6230.9|6228.9|6227.4|6225.4|90
1620888600000|2021-05-13 06:50:00|6229.9|6227.9|6228.6|6226.6|6230.6|6228.6|6227.6|6225.6|86
1620888900000|2021-05-13 06:55:00|6228.4|6226.4|6226.4|6224.4|6229.9|6227.9|6221.4|6219.4|166
1620889200000|2021-05-13 07:00:00|6224.1|6223.1|6206.4|6205.4|6226.1|6225.1|6204.1|6203.1|2174
1620889500000|2021-05-13 07:05:00|6206.6|6205.6|6205.9|6204.9|6211.1|6210.1|6203.4|6202.4|1376
1620889800000|2021-05-13 07:10:00|6205.6|6204.6|6206.9|6205.9|6211.6|6210.6|6201.9|6200.9|989
1620890100000|2021-05-13 07:15:00|6206.6|6205.6|6206.9|6205.9|6207.6|6206.6|6198.6|6197.6|873
1620890400000|2021-05-13 07:20:00|6206.6|6205.6|6195.9|6194.9|6209.1|6208.1|6193.9|6192.9|1440
1620890700000|2021-05-13 07:25:00|6195.6|6194.6|6193.6|6192.6|6197.9|6196.9|6191.4|6190.4|711
1620891000000|2021-05-13 07:30:00|6193.4|6192.4|6200.9|6199.9|6202.9|6201.9|6183.9|6182.9|1019
1620891300000|2021-05-13 07:35:00|6200.6|6199.6|6193.9|6192.9|6202.4|6201.4|6192.6|6191.6|846
1620891600000|2021-05-13 07:40:00|6194.1|6193.1|6185.9|6184.9|6194.4|6193.4|6184.4|6183.4|703
1620891900000|2021-05-13 07:45:00|6185.6|6184.6|6181.4|6180.4|6191.9|6190.9|6179.4|6178.4|1027
1620892200000|2021-05-13 07:50:00|6181.1|6180.1|6172.9|6171.9|6181.1|6180.1|6168.6|6167.6|1340
1620892500000|2021-05-13 07:55:00|6173.1|6172.1|6174.1|6173.1|6179.4|6178.4|6171.1|6170.1|702
1620892800000|2021-05-13 08:00:00|6173.6|6172.6|6168.1|6167.1|6174.1|6173.1|6158.4|6157.4|1253
1620893100000|2021-05-13 08:05:00|6167.9|6166.9|6164.4|6163.4|6175.9|6174.9|6164.1|6163.1|723
1620893400000|2021-05-13 08:10:00|6163.9|6162.9|6160.9|6159.9|6167.1|6166.1|6157.9|6156.9|794
1620893700000|2021-05-13 08:15:00|6161.1|6160.1|6161.9|6160.9|6168.4|6167.4|6159.6|6158.6|1141
1620894000000|2021-05-13 08:20:00|6161.4|6160.4|6169.1|6168.1|6170.4|6169.4|6158.9|6157.9|638
1620894300000|2021-05-13 08:25:00|6169.4|6168.4|6162.4|6161.4|6169.4|6168.4|6158.6|6157.6|691
1620894600000|2021-05-13 08:30:00|6162.6|6161.6|6154.9|6153.9|6162.6|6161.6|6151.6|6150.6|923
1620894900000|2021-05-13 08:35:00|6154.6|6153.6|6161.4|6160.4|6162.4|6161.4|6152.4|6151.4|387
1620895200000|2021-05-13 08:40:00|6161.1|6160.1|6163.1|6162.1|6164.6|6163.6|6155.9|6154.9|648
1620895500000|2021-05-13 08:45:00|6162.6|6161.6|6152.4|6151.4|6163.6|6162.6|6150.9|6149.9|785
1620895800000|2021-05-13 08:50:00|6152.6|6151.6|6160.9|6159.9|6161.4|6160.4|6150.4|6149.4|503
1620896100000|2021-05-13 08:55:00|6161.1|6160.1|6173.4|6172.4|6174.4|6173.4|6159.9|6158.9|785
1620896400000|2021-05-13 09:00:00|6173.6|6172.6|6194.6|6193.6|6196.6|6195.6|6173.6|6172.6|998
1620896700000|2021-05-13 09:05:00|6194.4|6193.4|6185.1|6184.1|6194.6|6193.6|6181.6|6180.6|639
1620897000000|2021-05-13 09:10:00|6185.4|6184.4|6183.9|6182.9|6189.6|6188.6|6183.6|6182.6|1236
1620897300000|2021-05-13 09:15:00|6184.1|6183.1|6186.1|6185.1|6186.4|6185.4|6177.6|6176.6|791
1620897600000|2021-05-13 09:20:00|6186.4|6185.4|6190.4|6189.4|6193.4|6192.4|6184.1|6183.1|466
1620897900000|2021-05-13 09:25:00|6190.1|6189.1|6190.4|6189.4|6193.6|6192.6|6188.9|6187.9|1915
1620898200000|2021-05-13 09:30:00|6190.6|6189.6|6186.6|6185.6|6192.4|6191.4|6185.4|6184.4|252
1620898500000|2021-05-13 09:35:00|6186.9|6185.9|6188.4|6187.4|6188.9|6187.9|6184.4|6183.4|169
1620898800000|2021-05-13 09:40:00|6188.6|6187.6|6191.1|6190.1|6192.9|6191.9|6188.6|6187.6|333
1620899100000|2021-05-13 09:45:00|6191.4|6190.4|6190.1|6189.1|6193.9|6192.9|6189.1|6188.1|397
1620899400000|2021-05-13 09:50:00|6189.9|6188.9|6201.4|6200.4|6201.9|6200.9|6189.9|6188.9|535
1620899700000|2021-05-13 09:55:00|6201.1|6200.1|6197.4|6196.4|6202.9|6201.9|6195.9|6194.9|434
1620900000000|2021-05-13 10:00:00|6198.1|6197.1|6192.6|6191.6|6200.4|6199.4|6192.4|6191.4|400
1620900300000|2021-05-13 10:05:00|6192.4|6191.4|6193.9|6192.9|6194.9|6193.9|6185.6|6184.6|351
1620900600000|2021-05-13 10:10:00|6193.6|6192.6|6203.1|6202.1|6203.6|6202.6|6191.4|6190.4|570
1620900900000|2021-05-13 10:15:00|6203.4|6202.4|6206.6|6205.6|6207.1|6206.1|6201.9|6200.9|349
1620901200000|2021-05-13 10:20:00|6206.9|6205.9|6206.6|6205.6|6207.4|6206.4|6204.4|6203.4|322
1620901500000|2021-05-13 10:25:00|6206.4|6205.4|6209.1|6208.1|6211.4|6210.4|6203.4|6202.4|566
1620901800000|2021-05-13 10:30:00|6209.4|6208.4|6207.1|6206.1|6213.1|6212.1|6207.1|6206.1|382
1620902100000|2021-05-13 10:35:00|6207.4|6206.4|6210.9|6209.9|6211.9|6210.9|6205.6|6204.6|325
1620902400000|2021-05-13 10:40:00|6211.1|6210.1|6210.4|6209.4|6211.9|6210.9|6206.9|6205.9|164
1620902700000|2021-05-13 10:45:00|6210.1|6209.1|6206.9|6205.9|6211.9|6210.9|6206.9|6205.9|265
1620903000000|2021-05-13 10:50:00|6207.1|6206.1|6210.4|6209.4|6210.9|6209.9|6203.9|6202.9|266
1620903300000|2021-05-13 10:55:00|6210.1|6209.1|6214.1|6213.1|6215.9|6214.9|6209.9|6208.9|223
1620903600000|2021-05-13 11:00:00|6213.6|6212.6|6214.9|6213.9|6217.4|6216.4|6212.1|6211.1|335
1620903900000|2021-05-13 11:05:00|6214.6|6213.6|6214.6|6213.6|6216.4|6215.4|6213.9|6212.9|198
1620904200000|2021-05-13 11:10:00|6214.9|6213.9|6214.9|6213.9|6216.6|6215.6|6213.4|6212.4|164
1620904500000|2021-05-13 11:15:00|6215.1|6214.1|6214.6|6213.6|6216.9|6215.9|6212.6|6211.6|338
1620904800000|2021-05-13 11:20:00|6214.4|6213.4|6218.1|6217.1|6219.6|6218.6|6212.9|6211.9|377
1620905100000|2021-05-13 11:25:00|6218.4|6217.4|6223.6|6222.6|6223.9|6222.9|6218.1|6217.1|248
1620905400000|2021-05-13 11:30:00|6223.9|6222.9|6228.4|6227.4|6228.4|6227.4|6221.4|6220.4|375
1620905700000|2021-05-13 11:35:00|6228.1|6227.1|6226.9|6225.9|6230.1|6229.1|6224.9|6223.9|438
1620906000000|2021-05-13 11:40:00|6226.3|6225.3|6231.3|6230.3|6231.3|6230.3|6226.3|6225.3|306
1620906300000|2021-05-13 11:45:00|6231|6230|6228.5|6227.5|6232.5|6231.5|6226.5|6225.5|235
1620906600000|2021-05-13 11:50:00|6228.3|6227.3|6231.8|6230.8|6231.8|6230.8|6227.8|6226.8|402
1620906900000|2021-05-13 11:55:00|6231.5|6230.5|6230.3|6229.3|6233.3|6232.3|6229.5|6228.5|6378
1620907200000|2021-05-13 12:00:00|6230.5|6229.5|6237.3|6236.3|6238|6237|6229.3|6228.3|474
1620907500000|2021-05-13 12:05:00|6237|6236|6242.8|6241.8|6243|6242|6235.3|6234.3|542
1620907800000|2021-05-13 12:10:00|6243.3|6242.3|6245|6244|6246.3|6245.3|6241.8|6240.8|463
1620908100000|2021-05-13 12:15:00|6245.3|6244.3|6245.5|6244.5|6249.3|6248.3|6243.8|6242.8|2480
1620908400000|2021-05-13 12:20:00|6245.8|6244.8|6253.3|6252.3|6256|6255|6245.5|6244.5|465
1620908700000|2021-05-13 12:25:00|6253.5|6252.5|6252|6251|6256|6255|6252|6251|271
1620909000000|2021-05-13 12:30:00|6252.3|6251.3|6250|6249|6261.8|6260.8|6248.3|6247.3|1022
1620909300000|2021-05-13 12:35:00|6250.3|6249.3|6252.8|6251.8|6258|6257|6249.8|6248.8|399
1620909600000|2021-05-13 12:40:00|6252.5|6251.5|6255.8|6254.8|6257.3|6256.3|6252.5|6251.5|287
1620909900000|2021-05-13 12:45:00|6256|6255|6257.3|6256.3|6258.5|6257.5|6255.8|6254.8|243
1620910200000|2021-05-13 12:50:00|6257|6256|6254.8|6253.8|6259.5|6258.5|6254.5|6253.5|478
1620910500000|2021-05-13 12:55:00|6255|6254|6258.3|6257.3|6258.3|6257.3|6255|6254|243
1620910800000|2021-05-13 13:00:00|6258.5|6257.5|6257.8|6256.8|6262.3|6261.3|6257.3|6256.3|594
1620911100000|2021-05-13 13:05:00|6258|6257|6266.5|6265.5|6267.8|6266.8|6257.3|6256.3|433
1620911400000|2021-05-13 13:10:00|6266.8|6265.8|6261.3|6260.3|6267|6266|6260.8|6259.8|2446
1620911700000|2021-05-13 13:15:00|6261|6260|6259.5|6258.5|6263|6262|6259.5|6258.5|313
1620912000000|2021-05-13 13:20:00|6259.8|6258.8|6267|6266|6267.5|6266.5|6259.3|6258.3|364
1620912300000|2021-05-13 13:25:00|6267.3|6266.3|6270.5|6269.5|6273.3|6272.3|6266.3|6265.3|714
1620912600000|2021-05-13 13:30:00|6270.8|6269.8|6281|6280|6281.3|6280.3|6267|6266|905
1620912900000|2021-05-13 13:35:00|6281.3|6280.3|6276.8|6275.8|6283.3|6282.3|6276.3|6275.3|926
1620913200000|2021-05-13 13:40:00|6277|6276|6278.8|6277.8|6283.3|6282.3|6277|6276|750
1620913500000|2021-05-13 13:45:00|6278.5|6277.5|6274.8|6273.8|6285.8|6284.8|6274.3|6273.3|745
1620913800000|2021-05-13 13:50:00|6274.5|6273.5|6285.3|6284.3|6286.3|6285.3|6274.3|6273.3|3735
1620914100000|2021-05-13 13:55:00|6285|6284|6283.5|6282.5|6288.5|6287.5|6282.3|6281.3|806
1620914400000|2021-05-13 14:00:00|6284|6283|6287.8|6286.8|6288.8|6287.8|6283.8|6282.8|1616
1620914700000|2021-05-13 14:05:00|6288|6287|6282.8|6281.8|6291.3|6290.3|6282.3|6281.3|678
1620915000000|2021-05-13 14:10:00|6282.6|6281.6|6287.8|6286.8|6290.1|6289.1|6282.3|6281.3|589
1620915300000|2021-05-13 14:15:00|6288.1|6287.1|6284.6|6283.6|6294.1|6293.1|6284.3|6283.3|740
1620915600000|2021-05-13 14:20:00|6284.3|6283.3|6293.3|6292.3|6296.6|6295.6|6283.6|6282.6|768
1620915900000|2021-05-13 14:25:00|6293.1|6292.1|6293.8|6292.8|6294.6|6293.6|6287.8|6286.8|515
1620916200000|2021-05-13 14:30:00|6293.6|6292.6|6292.3|6291.3|6297.1|6296.1|6292.3|6291.3|526
1620916500000|2021-05-13 14:35:00|6292.6|6291.6|6294.6|6293.6|6295.6|6294.6|6292.1|6291.1|404
1620916800000|2021-05-13 14:40:00|6295.1|6294.1|6297.1|6296.1|6299.1|6298.1|6293.6|6292.6|616
1620917100000|2021-05-13 14:45:00|6297.3|6296.3|6293.8|6292.8|6298.8|6297.8|6293.1|6292.1|600
1620917400000|2021-05-13 14:50:00|6293.6|6292.6|6299.1|6298.1|6299.6|6298.6|6292.6|6291.6|522
1620917700000|2021-05-13 14:55:00|6298.8|6297.8|6299.3|6298.3|6303.6|6302.6|6298.8|6297.8|892
1620918000000|2021-05-13 15:00:00|6300.1|6299.1|6298.1|6297.1|6301.6|6300.6|6298.1|6297.1|487
1620918300000|2021-05-13 15:05:00|6298.3|6297.3|6293.1|6292.1|6298.6|6297.6|6293.1|6292.1|511
1620918600000|2021-05-13 15:10:00|6292.8|6291.8|6296.1|6295.1|6297.3|6296.3|6292.3|6291.3|475
1620918900000|2021-05-13 15:15:00|6295.8|6294.8|6301.6|6300.6|6304.6|6303.6|6295.1|6294.1|1061
1620919200000|2021-05-13 15:20:00|6301.3|6300.3|6301.3|6300.3|6302.6|6301.6|6298.1|6297.1|698
1620919500000|2021-05-13 15:25:00|6301.1|6300.1|6288.6|6287.6|6301.6|6300.6|6287.1|6286.1|3308
1620919800000|2021-05-13 15:30:00|6288.7|6286.7|6290.7|6288.7|6292.4|6290.4|6285.2|6283.2|1466
1620920100000|2021-05-13 15:35:00|6290.2|6288.2|6301.7|6299.7|6302.7|6300.7|6288.7|6286.7|4190
1620920400000|2021-05-13 15:40:00|6301.4|6299.4|6287.4|6285.4|6301.7|6299.7|6287.4|6285.4|341
1620920700000|2021-05-13 15:45:00|6287.7|6285.7|6290.7|6288.7|6291.4|6289.4|6285.7|6283.7|208
1620921000000|2021-05-13 15:50:00|6290.4|6288.4|6292.7|6290.7|6293.2|6291.2|6289.4|6287.4|868
1620921300000|2021-05-13 15:55:00|6292.9|6290.9|6289.4|6287.4|6293.9|6291.9|6287.4|6285.4|177
1620921600000|2021-05-13 16:00:00|6290.2|6288.2|6290.4|6288.4|6295.4|6293.4|6288.2|6286.2|158
1620921900000|2021-05-13 16:05:00|6290.7|6288.7|6295.7|6293.7|6295.9|6293.9|6290.2|6288.2|185
1620922200000|2021-05-13 16:10:00|6295.9|6293.9|6297.7|6295.7|6298.7|6296.7|6295.9|6293.9|207
1620922500000|2021-05-13 16:15:00|6297.9|6295.9|6294.7|6292.7|6300.7|6298.7|6294.7|6292.7|146
1620922800000|2021-05-13 16:20:00|6294.9|6292.9|6291.2|6289.2|6295.9|6293.9|6291.2|6289.2|151
1620923100000|2021-05-13 16:25:00|6291.4|6289.4|6296.7|6294.7|6297.7|6295.7|6290.7|6288.7|134
1620923400000|2021-05-13 16:30:00|6296.9|6294.9|6301.2|6299.2|6301.2|6299.2|6296.9|6294.9|70
1620923700000|2021-05-13 16:35:00|6301.4|6299.4|6296.9|6294.9|6301.9|6299.9|6295.9|6293.9|105
1620924000000|2021-05-13 16:40:00|6297.2|6295.2|6298.4|6296.4|6300.7|6298.7|6294.7|6292.7|77
1620924300000|2021-05-13 16:45:00|6298.7|6296.7|6302.7|6300.7|6302.9|6300.9|6298.4|6296.4|90
1620924600000|2021-05-13 16:50:00|6302.9|6300.9|6302.2|6300.2|6303.7|6301.7|6299.2|6297.2|354
1620924900000|2021-05-13 16:55:00|6302.4|6300.4|6295.2|6293.2|6302.4|6300.4|6291.7|6289.7|205
1620925200000|2021-05-13 17:00:00|6295.4|6293.4|6295.9|6293.9|6296.4|6294.4|6289.9|6287.9|222
1620925500000|2021-05-13 17:05:00|6296.4|6294.4|6297.7|6295.7|6299.4|6297.4|6293.4|6291.4|61
1620925800000|2021-05-13 17:10:00|6297.4|6295.4|6299.4|6297.4|6301.7|6299.7|6297.2|6295.2|77
1620926100000|2021-05-13 17:15:00|6299.2|6297.2|6293.7|6291.7|6301.7|6299.7|6293.7|6291.7|107
1620926400000|2021-05-13 17:20:00|6293.9|6291.9|6287.4|6285.4|6294.9|6292.9|6286.9|6284.9|116
1620926700000|2021-05-13 17:25:00|6287.7|6285.7|6290.4|6288.4|6292.2|6290.2|6285.7|6283.7|150
1620927000000|2021-05-13 17:30:00|6290.2|6288.2|6283.2|6281.2|6292.4|6290.4|6282.7|6280.7|241
1620927300000|2021-05-13 17:35:00|6282.9|6280.9|6282.7|6280.7|6284.9|6282.9|6279.7|6277.7|208
1620927600000|2021-05-13 17:40:00|6282.9|6280.9|6286.2|6284.2|6286.4|6284.4|6281.2|6279.2|84
1620927900000|2021-05-13 17:45:00|6285.9|6283.9|6280.7|6278.7|6286.2|6284.2|6279.2|6277.2|174
1620928200000|2021-05-13 17:50:00|6280.9|6278.9|6287.2|6285.2|6287.9|6285.9|6280.2|6278.2|133
1620928500000|2021-05-13 17:55:00|6287.4|6285.4|6288.2|6286.2|6289.4|6287.4|6286.7|6284.7|69
1620928800000|2021-05-13 18:00:00|6287.9|6285.9|6297.2|6295.2|6298.7|6296.7|6287.7|6285.7|161
1620929100000|2021-05-13 18:05:00|6296.9|6294.9|6297.9|6295.9|6303.2|6301.2|6295.7|6293.7|220
1620929400000|2021-05-13 18:10:00|6298.2|6296.2|6300.4|6298.4|6303.4|6301.4|6297.7|6295.7|134
1620929700000|2021-05-13 18:15:00|6300.7|6298.7|6298.4|6296.4|6301.9|6299.9|6297.7|6295.7|39
1620930000000|2021-05-13 18:20:00|6298.7|6296.7|6303.4|6301.4|6306.2|6304.2|6298.7|6296.7|112
1620930300000|2021-05-13 18:25:00|6303.2|6301.2|6305.9|6303.9|6306.7|6304.7|6301.2|6299.2|43
1620930600000|2021-05-13 18:30:00|6306.2|6304.2|6307.4|6305.4|6307.7|6305.7|6303.2|6301.2|67
1620930900000|2021-05-13 18:35:00|6307.7|6305.7|6309.4|6307.4|6311.4|6309.4|6306.2|6304.2|207
1620931200000|2021-05-13 18:40:00|6309.2|6307.2|6311.9|6309.9|6312.9|6310.9|6307.4|6305.4|124
1620931500000|2021-05-13 18:45:00|6311.7|6309.7|6308.9|6306.9|6312.7|6310.7|6306.7|6304.7|84
1620931800000|2021-05-13 18:50:00|6308.7|6306.7|6309.4|6307.4|6309.9|6307.9|6305.4|6303.4|67
1620932100000|2021-05-13 18:55:00|6309.7|6307.7|6306.4|6304.4|6309.9|6307.9|6306.4|6304.4|45
1620932400000|2021-05-13 19:00:00|6306.9|6304.9|6309.4|6307.4|6315.7|6313.7|6306.2|6304.2|148
1620932700000|2021-05-13 19:05:00|6310.2|6308.2|6315.7|6313.7|6315.7|6313.7|6309.7|6307.7|83
1620933000000|2021-05-13 19:10:00|6315.9|6313.9|6311.2|6309.2|6315.9|6313.9|6308.4|6306.4|97
1620933300000|2021-05-13 19:15:00|6311.4|6309.4|6309.4|6307.4|6314.4|6312.4|6308.7|6306.7|71
1620933600000|2021-05-13 19:20:00|6309.7|6307.7|6310.9|6308.9|6311.4|6309.4|6306.2|6304.2|134
1620933900000|2021-05-13 19:25:00|6311.2|6309.2|6312.2|6310.2|6314.7|6312.7|6309.9|6307.9|97
1620934200000|2021-05-13 19:30:00|6312.4|6310.4|6313.4|6311.4|6315.9|6313.9|6312.4|6310.4|131
1620934500000|2021-05-13 19:35:00|6313.2|6311.2|6315.2|6313.2|6317.2|6315.2|6311.4|6309.4|72
1620934800000|2021-05-13 19:40:00|6314.9|6312.9|6318.4|6316.4|6318.7|6316.7|6314.7|6312.7|132
1620935100000|2021-05-13 19:45:00|6318.2|6316.2|6318.9|6316.9|6319.9|6317.9|6316.9|6314.9|150
1620935400000|2021-05-13 19:50:00|6318.7|6316.7|6315.4|6313.4|6318.9|6316.9|6314.7|6312.7|178
1620935700000|2021-05-13 19:55:00|6315.2|6313.2|6309.4|6307.4|6315.4|6313.4|6308.4|6306.4|244
1620936000000|2021-05-13 20:00:00|6310.5|6306.5|6307.4|6303.4|6310.9|6306.9|6304.9|6300.9|0
1620936300000|2021-05-13 20:05:00|6307.3|6303.3|6306.2|6302.2|6309.9|6305.9|6303.7|6299.7|0
1620936600000|2021-05-13 20:10:00|6306.4|6302.4|6307|6303|6310|6306|6305.9|6301.9|0
1620936900000|2021-05-13 20:15:00|6307.6|6303.6|6306.7|6302.7|6308.1|6304.1|6306.4|6302.4|0
1620937200000|2021-05-13 20:20:00|6306.8|6302.8|6307.2|6303.2|6307.2|6303.2|6306.7|6302.7|0
1620937500000|2021-05-13 20:25:00|6307|6303|6307.5|6303.5|6307.5|6303.5|6306.2|6302.2|0
1620937800000|2021-05-13 20:30:00|6307.3|6303.3|6310.5|6306.5|6310.5|6306.5|6306.9|6302.9|0
1620938100000|2021-05-13 20:35:00|6310.4|6306.4|6309.3|6305.3|6310.4|6306.4|6308.4|6304.4|0
1620938400000|2021-05-13 20:40:00|6309.4|6305.4|6311.7|6307.7|6311.7|6307.7|6309.4|6305.4|0
1620938700000|2021-05-13 20:45:00|6311.6|6307.6|6313.5|6309.5|6314.6|6310.6|6311.1|6307.1|0
1620939000000|2021-05-13 20:50:00|6313.2|6309.2|6313.5|6309.5|6314.6|6310.6|6312.9|6308.9|0
1620939300000|2021-05-13 20:55:00|6313.8|6309.8|6316.1|6312.1|6317|6313|6313.2|6309.2|0
1620939600000|2021-05-13 21:00:00|6315.7|6311.7|6316.7|6312.7|6316.9|6312.9|6315.7|6311.7|0
1620939900000|2021-05-13 21:05:00|6316.6|6312.6|6316.8|6312.8|6317|6313|6316.6|6312.6|0
1620940200000|2021-05-13 21:10:00|6316.7|6312.7|6316.4|6312.4|6316.7|6312.7|6316.2|6312.2|0
1620940500000|2021-05-13 21:15:00|6316.5|6312.5|6317|6313|6317.3|6313.3|6316.3|6312.3|0
1620940800000|2021-05-13 21:20:00|6316.7|6312.7|6316.9|6312.9|6317.4|6313.4|6316.4|6312.4|0
1620941100000|2021-05-13 21:25:00|6316.8|6312.8|6315.1|6311.1|6317|6313|6315.1|6311.1|0
1620941400000|2021-05-13 21:30:00|6315|6311|6315.1|6311.1|6315.4|6311.4|6314.8|6310.8|0
1620941700000|2021-05-13 21:35:00|6315.2|6311.2|6315.4|6311.4|6315.5|6311.5|6314.6|6310.6|0
1620942000000|2021-05-13 21:40:00|6315.3|6311.3|6315|6311|6316.1|6312.1|6314.6|6310.6|0
1620942300000|2021-05-13 21:45:00|6315.1|6311.1|6315.1|6311.1|6315.3|6311.3|6314.8|6310.8|0
1620942600000|2021-05-13 21:50:00|6314.7|6310.7|6315.2|6311.2|6315.2|6311.2|6314.7|6310.7|0
1620942900000|2021-05-13 21:55:00|6315.3|6311.3|6316.3|6312.3|6316.6|6312.6|6315.2|6311.2|0
1620943200000|2021-05-13 22:00:00|6316.7|6312.7|6317|6313|6318|6314|6314|6310|0
1620943500000|2021-05-13 22:05:00|6317.1|6313.1|6317.3|6313.3|6317.4|6313.4|6316.4|6312.4|0
1620943800000|2021-05-13 22:10:00|6317.1|6313.1|6316|6312|6317.1|6313.1|6315.2|6311.2|0
1620944100000|2021-05-13 22:15:00|6316.1|6312.1|6316.3|6312.3|6317.3|6313.3|6316.1|6312.1|0
1620944400000|2021-05-13 22:20:00|6316.2|6312.2|6313.4|6309.4|6316.3|6312.3|6313.4|6309.4|0
1620944700000|2021-05-13 22:25:00|6313.3|6309.3|6312.7|6308.7|6313.4|6309.4|6312.1|6308.1|0
1620945000000|2021-05-13 22:30:00|6312.8|6308.8|6313.7|6309.7|6314.2|6310.2|6312.4|6308.4|0
1620945300000|2021-05-13 22:35:00|6313.6|6309.6|6313.1|6309.1|6313.7|6309.7|6312.7|6308.7|0
1620945600000|2021-05-13 22:40:00|6313|6309|6314.5|6310.5|6314.5|6310.5|6312.7|6308.7|0
1620945900000|2021-05-13 22:45:00|6314.6|6310.6|6314.8|6310.8|6315.1|6311.1|6314.5|6310.5|0
1620946200000|2021-05-13 22:50:00|6314.7|6310.7|6316.9|6312.9|6316.9|6312.9|6314.2|6310.2|0
1620946500000|2021-05-13 22:55:00|6316.7|6312.7|6314.5|6310.5|6316.7|6312.7|6314.1|6310.1|0
1620946800000|2021-05-13 23:00:00|6314.6|6310.6|6313.7|6309.7|6314.8|6310.8|6313.7|6309.7|0
1620947100000|2021-05-13 23:05:00|6313.8|6309.8|6313.5|6309.5|6314.5|6310.5|6313.4|6309.4|0
1620947400000|2021-05-13 23:10:00|6313.6|6309.6|6312.4|6308.4|6314.1|6310.1|6312.4|6308.4|0
1620947700000|2021-05-13 23:15:00|6312.5|6308.5|6314.9|6311.9|6314.9|6311.9|6312.2|6308.5|0
1620948000000|2021-05-13 23:20:00|6315|6312|6319.4|6316.4|6319.4|6316.4|6314.9|6311.9|0
1620948300000|2021-05-13 23:25:00|6319.7|6316.7|6317|6314|6320.6|6317.6|6317|6314|0
1620948600000|2021-05-13 23:30:00|6317.1|6314.1|6319.9|6316.9|6321.8|6318.8|6317.1|6314.1|0
1620948900000|2021-05-13 23:35:00|6319.8|6316.8|6312.5|6309.5|6320.3|6317.3|6308.7|6305.7|0
1620949200000|2021-05-13 23:40:00|6312.4|6309.4|6318.6|6315.6|6319|6316|6312.2|6309.2|0
1620949500000|2021-05-13 23:45:00|6318.5|6315.5|6319.2|6316.2|6321.8|6318.8|6317|6314|0
1620949800000|2021-05-13 23:50:00|6319.4|6316.4|6320.5|6317.5|6320.8|6317.8|6317.9|6314.9|0
1620950100000|2021-05-13 23:55:00|6320.4|6317.4|6320|6317|6321.4|6318.4|6319.7|6316.7|0
1620950400000|2021-05-14 00:00:00|6319.8|6316.8|6321.4|6318.4|6321.8|6318.8|6317.3|6314.3|0
1620950700000|2021-05-14 00:05:00|6321.5|6318.5|6320.4|6317.4|6323.2|6320.2|6319.7|6316.7|0
1620951000000|2021-05-14 00:10:00|6320.5|6317.5|6320.7|6317.7|6321.4|6318.4|6319.3|6316.3|0
1620951300000|2021-05-14 00:15:00|6320.8|6317.8|6319.3|6316.3|6322.8|6319.8|6317.8|6314.8|0
1620951600000|2021-05-14 00:20:00|6319.4|6316.4|6316.3|6313.3|6320.9|6317.9|6314.8|6311.8|0
1620951900000|2021-05-14 00:25:00|6316.4|6313.4|6314.9|6311.9|6317.9|6314.9|6311.7|6308.7|0
1620952200000|2021-05-14 00:30:00|6314.8|6311.8|6317.8|6314.8|6317.9|6314.9|6311.8|6308.8|0
1620952500000|2021-05-14 00:35:00|6317.9|6314.9|6317.9|6314.9|6321|6318|6317.9|6314.9|0
1620952800000|2021-05-14 00:40:00|6316.5|6313.5|6322.3|6319.3|6322.3|6319.3|6316.5|6313.5|0
1620953100000|2021-05-14 00:45:00|6322.4|6319.4|6322.4|6319.4|6324|6321|6320.9|6317.9|0
1620953400000|2021-05-14 00:50:00|6322.5|6319.5|6325.7|6322.7|6325.7|6322.7|6322.4|6319.4|0
1620953700000|2021-05-14 00:55:00|6325.6|6322.6|6325.7|6322.7|6327.2|6324.2|6325.6|6322.6|0
1620954000000|2021-05-14 01:00:00|6326.5|6323.5|6326.6|6323.6|6329.6|6326.6|6325.1|6322.1|0
1620954300000|2021-05-14 01:05:00|6326.7|6323.7|6323.5|6320.5|6326.7|6323.7|6322.1|6319.1|0
1620954600000|2021-05-14 01:10:00|6322.1|6319.1|6324.9|6321.9|6325.1|6322.1|6322.1|6319.1|0
1620954900000|2021-05-14 01:15:00|6325|6322|6325.2|6322.2|6325.8|6322.8|6323.3|6320.3|0
1620955200000|2021-05-14 01:20:00|6325.5|6322.5|6323.6|6320.6|6326.8|6323.8|6322.8|6319.8|0
1620955500000|2021-05-14 01:25:00|6323.5|6320.5|6326.5|6323.5|6326.7|6323.7|6323.5|6320.5|0
1620955800000|2021-05-14 01:30:00|6326.6|6323.6|6323.4|6320.4|6326.6|6323.6|6321.9|6318.9|0
1620956100000|2021-05-14 01:35:00|6322.8|6319.8|6315.1|6312.1|6322.8|6319.8|6315.1|6312.1|0
1620956400000|2021-05-14 01:40:00|6315.4|6312.4|6313.5|6310.5|6319.6|6316.6|6313.5|6310.5|0
1620956700000|2021-05-14 01:45:00|6313.4|6310.4|6309.5|6306.5|6313.5|6310.5|6309.5|6306.5|0
1620957000000|2021-05-14 01:50:00|6309.6|6306.6|6312.7|6309.7|6312.7|6309.7|6308.1|6305.1|0
1620957300000|2021-05-14 01:55:00|6312|6309|6316|6313|6316|6313|6311.9|6308.9|0
1620957600000|2021-05-14 02:00:00|6315.9|6312.9|6314.4|6311.4|6317.6|6314.6|6313|6310|0
1620957900000|2021-05-14 02:05:00|6314.3|6311.3|6311.5|6308.5|6316|6313|6309.9|6306.9|0
1620958200000|2021-05-14 02:10:00|6312|6309|6319|6316|6319|6316|6312|6309|0
1620958500000|2021-05-14 02:15:00|6318.9|6315.9|6315.8|6312.8|6319|6316|6315.8|6312.8|0
1620958800000|2021-05-14 02:20:00|6315.9|6312.9|6318.8|6315.8|6318.9|6315.9|6315.9|6312.9|0
1620959100000|2021-05-14 02:25:00|6318.9|6315.9|6318.7|6315.7|6320.4|6317.4|6317.3|6314.3|0
1620959400000|2021-05-14 02:30:00|6318.8|6315.8|6318.7|6315.7|6321.8|6318.8|6318.7|6315.7|0
1620959700000|2021-05-14 02:35:00|6318.8|6315.8|6315.2|6312.2|6320.2|6317.2|6313.7|6310.7|0
1620960000000|2021-05-14 02:40:00|6315.1|6312.1|6318.3|6315.3|6318.4|6315.4|6313.9|6310.9|0
1620960300000|2021-05-14 02:45:00|6318.2|6315.2|6321.2|6318.2|6321.3|6318.3|6316.7|6313.7|0
1620960600000|2021-05-14 02:50:00|6321.3|6318.3|6321.3|6318.3|6321.4|6318.4|6319.7|6316.7|0
1620960900000|2021-05-14 02:55:00|6321.4|6318.4|6321.3|6318.3|6321.4|6318.4|6318.3|6315.3|0
1620961200000|2021-05-14 03:00:00|6321.4|6318.4|6327.8|6324.8|6329.4|6326.4|6321.4|6318.4|0
1620961500000|2021-05-14 03:05:00|6327.5|6324.5|6327.6|6324.6|6327.8|6324.8|6324.8|6321.8|0
1620961800000|2021-05-14 03:10:00|6327.7|6324.7|6333.8|6330.8|6333.9|6330.9|6327.7|6324.7|0
1620962100000|2021-05-14 03:15:00|6333.9|6330.9|6334.6|6331.6|6335.4|6332.4|6333.8|6330.8|0
1620962400000|2021-05-14 03:20:00|6334.9|6331.9|6336.9|6333.9|6337.1|6334.1|6334|6331|0
1620962700000|2021-05-14 03:25:00|6336.7|6333.7|6333.5|6330.5|6336.7|6333.7|6333.5|6330.5|0
1620963000000|2021-05-14 03:30:00|6333.6|6330.6|6335.2|6332.2|6336.6|6333.6|6333.5|6330.5|0
1620963300000|2021-05-14 03:35:00|6335.1|6332.1|6332.1|6329.1|6335.2|6332.2|6330.6|6327.6|0
1620963600000|2021-05-14 03:40:00|6332.9|6329.9|6335.1|6332.1|6335.1|6332.1|6332|6329|0
1620963900000|2021-05-14 03:45:00|6335.7|6332.7|6332.2|6329.2|6336.6|6333.6|6332.2|6329.2|0
1620964200000|2021-05-14 03:50:00|6332.5|6329.5|6330.6|6327.6|6333.6|6330.6|6329.1|6326.1|0
1620964500000|2021-05-14 03:55:00|6329.2|6326.2|6332|6329|6332.1|6329.1|6329|6326|0
1620964800000|2021-05-14 04:00:00|6332.1|6329.1|6332|6329|6333.7|6330.7|6332|6329|0
1620965100000|2021-05-14 04:05:00|6332.6|6329.6|6334.9|6331.9|6335|6332|6332.6|6329.6|0
1620965400000|2021-05-14 04:10:00|6335|6332|6335|6332|6337.9|6334.9|6334.9|6331.9|0
1620965700000|2021-05-14 04:15:00|6335.1|6332.1|6334.7|6331.7|6336.5|6333.5|6334.7|6331.7|0
1620966000000|2021-05-14 04:20:00|6335|6332|6336.1|6333.1|6336.2|6333.2|6334.6|6331.6|0
1620966300000|2021-05-14 04:25:00|6336|6333|6334.5|6331.5|6336.1|6333.1|6333|6330|0
1620966600000|2021-05-14 04:30:00|6334.4|6331.4|6333.1|6330.1|6336.1|6333.1|6333|6330|0
1620966900000|2021-05-14 04:35:00|6333.6|6330.6|6334.4|6331.4|6334.5|6331.5|6332.9|6329.9|0
1620967200000|2021-05-14 04:40:00|6334.5|6331.5|6331.4|6328.4|6334.5|6331.5|6330.7|6327.7|0
1620967500000|2021-05-14 04:45:00|6330.8|6327.8|6328.1|6325.1|6331.5|6328.5|6326.6|6323.6|0
1620967800000|2021-05-14 04:50:00|6328.2|6325.2|6329.3|6326.3|6331|6328|6328.2|6325.2|0
1620968100000|2021-05-14 04:55:00|6329.4|6326.4|6329.3|6326.3|6330.9|6327.9|6329.3|6326.3|0
1620968400000|2021-05-14 05:00:00|6329.4|6326.4|6332.4|6329.4|6332.4|6329.4|6329.3|6326.3|0
1620968700000|2021-05-14 05:05:00|6332.3|6329.3|6333.6|6330.6|6333.8|6330.8|6330.9|6327.9|0
1620969000000|2021-05-14 05:10:00|6332.1|6329.1|6335.5|6332.5|6335.5|6332.5|6332.1|6329.1|0
1620969300000|2021-05-14 05:15:00|6335.6|6332.6|6331.4|6328.4|6337.2|6334.2|6331.4|6328.4|0
1620969600000|2021-05-14 05:20:00|6331.3|6328.3|6329.8|6326.8|6331.4|6328.4|6329.8|6326.8|0
1620969900000|2021-05-14 05:25:00|6329.9|6326.9|6331.4|6328.4|6334.5|6331.5|6329.8|6326.8|0
1620970200000|2021-05-14 05:30:00|6332|6329|6328.4|6325.4|6333|6330|6328.3|6325.3|0
1620970500000|2021-05-14 05:35:00|6328.3|6325.3|6327.6|6324.6|6328.8|6325.8|6326.2|6323.2|0
1620970800000|2021-05-14 05:40:00|6327.7|6324.7|6327.6|6324.6|6329.2|6326.2|6326|6323|0
1620971100000|2021-05-14 05:45:00|6327.7|6324.7|6329.4|6326.4|6329.4|6326.4|6327.5|6324.5|0
1620971400000|2021-05-14 05:50:00|6329.3|6326.3|6329.4|6326.4|6329.5|6326.5|6327.9|6324.9|0
1620971700000|2021-05-14 05:55:00|6329.3|6326.3|6332.9|6329.9|6333|6330|6329.2|6326.2|0
1620972000000|2021-05-14 06:00:00|6331.7|6328.7|6325.7|6323.7|6332.2|6329.2|6325.2|6323.2|533
1620972300000|2021-05-14 06:05:00|6325.4|6323.4|6328.4|6326.4|6329.7|6327.7|6324.7|6322.7|363
1620972600000|2021-05-14 06:10:00|6328.2|6326.2|6329.9|6327.9|6330.2|6328.2|6326.2|6324.2|110
1620972900000|2021-05-14 06:15:00|6329.7|6327.7|6330.4|6328.4|6330.7|6328.7|6328.9|6326.9|68
1620973200000|2021-05-14 06:20:00|6330.2|6328.2|6324.9|6322.9|6330.4|6328.4|6324.9|6322.9|152
1620973500000|2021-05-14 06:25:00|6324.7|6322.7|6324.2|6322.2|6325.4|6323.4|6322.2|6320.2|105
1620973800000|2021-05-14 06:30:00|6323.9|6321.9|6327.9|6325.9|6328.4|6326.4|6323.2|6321.2|92
1620974100000|2021-05-14 06:35:00|6327.7|6325.7|6332.4|6330.4|6334.2|6332.2|6326.7|6324.7|191
1620974400000|2021-05-14 06:40:00|6332.7|6330.7|6331.4|6329.4|6333.7|6331.7|6328.9|6326.9|107
1620974700000|2021-05-14 06:45:00|6331.2|6329.2|6334.2|6332.2|6334.9|6332.9|6331.2|6329.2|168
1620975000000|2021-05-14 06:50:00|6334.4|6332.4|6334.4|6332.4|6336.7|6334.7|6333.2|6331.2|188
1620975300000|2021-05-14 06:55:00|6334.7|6332.7|6340.2|6338.2|6342.7|6340.7|6334.7|6332.7|611
1620975600000|2021-05-14 07:00:00|6340.4|6338.4|6323.4|6322.4|6340.4|6338.9|6322.7|6321.7|2199
1620975900000|2021-05-14 07:05:00|6323.2|6322.2|6321.9|6320.9|6327.4|6326.4|6320.7|6319.7|846
1620976200000|2021-05-14 07:10:00|6321.7|6320.7|6324.2|6323.2|6328.4|6327.4|6319.7|6318.7|896
1620976500000|2021-05-14 07:15:00|6324.4|6323.4|6323.2|6322.2|6326.9|6325.9|6317.2|6316.2|599
1620976800000|2021-05-14 07:20:00|6322.9|6321.9|6320.9|6319.9|6327.7|6326.7|6319.2|6318.2|840
1620977100000|2021-05-14 07:25:00|6321.2|6320.2|6314.9|6313.9|6322.7|6321.7|6309.7|6308.7|913
1620977400000|2021-05-14 07:30:00|6314.7|6313.7|6309.2|6308.2|6314.7|6313.7|6307.2|6306.2|464
1620977700000|2021-05-14 07:35:00|6308.9|6307.9|6312.7|6311.7|6313.2|6312.2|6305.2|6304.2|426
1620978000000|2021-05-14 07:40:00|6312.8|6311.8|6303|6302|6313.8|6312.8|6302.8|6301.8|971
1620978300000|2021-05-14 07:45:00|6302.8|6301.8|6307.5|6306.5|6310.3|6309.3|6301.3|6300.3|449
1620978600000|2021-05-14 07:50:00|6307.8|6306.8|6302.8|6301.8|6308|6307|6301|6300|468
1620978900000|2021-05-14 07:55:00|6302.5|6301.5|6306.5|6305.5|6308.3|6307.3|6301.3|6300.3|290
1620979200000|2021-05-14 08:00:00|6306.8|6305.8|6315.3|6314.3|6315.3|6314.3|6304.5|6303.5|470
1620979500000|2021-05-14 08:05:00|6315|6314|6308.8|6307.8|6316.8|6315.8|6308.3|6307.3|263
1620979800000|2021-05-14 08:10:00|6308.5|6307.5|6312.5|6311.5|6314|6313|6308.3|6307.3|250
1620980100000|2021-05-14 08:15:00|6311.8|6310.8|6317.5|6316.5|6317.8|6316.8|6311.5|6310.5|212
1620980400000|2021-05-14 08:20:00|6317.3|6316.3|6316.5|6315.5|6318.8|6317.8|6313.8|6312.8|320
1620980700000|2021-05-14 08:25:00|6316.8|6315.8|6316.3|6315.3|6317.5|6316.5|6313|6312|212
1620981000000|2021-05-14 08:30:00|6316|6315|6319.3|6318.3|6320|6319|6314.8|6313.8|219
1620981300000|2021-05-14 08:35:00|6319|6318|6325|6324|6325.3|6324.3|6319|6318|257
1620981600000|2021-05-14 08:40:00|6324.8|6323.8|6322.5|6321.5|6325.3|6324.3|6321.8|6320.8|187
1620981900000|2021-05-14 08:45:00|6322.8|6321.8|6324.3|6323.3|6326|6325|6321.3|6320.3|199
1620982200000|2021-05-14 08:50:00|6324.5|6323.5|6321.8|6320.8|6327|6326|6321.3|6320.3|215
1620982500000|2021-05-14 08:55:00|6321.5|6320.5|6321.3|6320.3|6323.3|6322.3|6320.5|6319.5|207
1620982800000|2021-05-14 09:00:00|6320.8|6319.8|6324|6323|6326.3|6325.3|6320.8|6319.8|234
1620983100000|2021-05-14 09:05:00|6323.8|6322.8|6325.3|6324.3|6326.8|6325.8|6323.3|6322.3|216
1620983400000|2021-05-14 09:10:00|6325.5|6324.5|6326.8|6325.8|6329|6328|6325.3|6324.3|191
1620983700000|2021-05-14 09:15:00|6327|6326|6332|6331|6333|6332|6326.5|6325.5|402
1620984000000|2021-05-14 09:20:00|6331.8|6330.8|6328|6327|6332.8|6331.8|6327.3|6326.3|228
1620984300000|2021-05-14 09:25:00|6327.8|6326.8|6328.3|6327.3|6330.8|6329.8|6327.8|6326.8|2153
1620984600000|2021-05-14 09:30:00|6328.5|6327.5|6329.5|6328.5|6331.3|6330.3|6327.8|6326.8|254
1620984900000|2021-05-14 09:35:00|6329.3|6328.3|6332|6331|6332.8|6331.8|6327.8|6326.8|254
1620985200000|2021-05-14 09:40:00|6331.8|6330.8|6334.3|6333.3|6334.3|6333.3|6330.8|6329.8|162
1620985500000|2021-05-14 09:45:00|6334.5|6333.5|6335.8|6334.8|6336.8|6335.8|6333.5|6332.5|306
1620985800000|2021-05-14 09:50:00|6336|6335|6334.8|6333.8|6336|6335|6331.8|6330.8|663
1620986100000|2021-05-14 09:55:00|6334.5|6333.5|6334|6333|6336.3|6335.3|6330.8|6329.8|362
1620986400000|2021-05-14 10:00:00|6334.3|6333.3|6336.8|6335.8|6336.8|6335.8|6332.5|6331.5|216
1620986700000|2021-05-14 10:05:00|6334.3|6333.3|6330.3|6329.3|6334.3|6333.3|6330.3|6329.3|245
1620987000000|2021-05-14 10:10:00|6330.5|6329.5|6328.3|6327.3|6331.3|6330.3|6327.3|6326.3|230
1620987300000|2021-05-14 10:15:00|6327.8|6326.8|6332|6331|6332.8|6331.8|6327.3|6326.3|96
1620987600000|2021-05-14 10:20:00|6332.3|6331.3|6333.5|6332.5|6336.3|6335.3|6331.8|6330.8|175
1620987900000|2021-05-14 10:25:00|6333.3|6332.3|6336|6335|6336.5|6335.5|6333.3|6332.3|190
1620988200000|2021-05-14 10:30:00|6335.8|6334.8|6337.8|6336.8|6338.5|6337.5|6335.8|6334.8|289
1620988500000|2021-05-14 10:35:00|6338|6337|6335.3|6334.3|6338.3|6337.3|6333.8|6332.8|225
1620988800000|2021-05-14 10:40:00|6335|6334|6335.3|6334.3|6339.8|6338.8|6335|6334|255
1620989100000|2021-05-14 10:45:00|6335|6334|6339.3|6338.3|6339.3|6338.3|6334.8|6333.8|243
1620989400000|2021-05-14 10:50:00|6339.5|6338.5|6340|6339|6340.8|6339.8|6338|6337|269
1620989700000|2021-05-14 10:55:00|6340.3|6339.3|6334.5|6333.5|6341.3|6340.3|6333.8|6332.8|400
1620990000000|2021-05-14 11:00:00|6334.3|6333.3|6338|6337|6338.3|6337.3|6333|6332|176
1620990300000|2021-05-14 11:05:00|6337.8|6336.8|6337.8|6336.8|6339.3|6338.3|6334.8|6333.8|162
1620990600000|2021-05-14 11:10:00|6338|6337|6335.3|6334.3|6338|6337|6334.8|6333.8|130
1620990900000|2021-05-14 11:15:00|6335|6334|6339|6338|6339.3|6338.3|6334.8|6333.8|93
1620991200000|2021-05-14 11:20:00|6339.3|6338.3|6340.3|6339.3|6342.8|6341.8|6339|6338|169
1620991500000|2021-05-14 11:25:00|6340.8|6339.8|6342.3|6341.3|6342.8|6341.8|6340.5|6339.5|233
1620991800000|2021-05-14 11:30:00|6342.5|6341.5|6344.3|6343.3|6346|6345|6342|6341|203
1620992100000|2021-05-14 11:35:00|6344.5|6343.5|6342.8|6341.8|6345.3|6344.3|6342.8|6341.8|149
1620992400000|2021-05-14 11:40:00|6342.7|6341.7|6344.9|6343.9|6346.4|6345.4|6342.7|6341.7|320
1620992700000|2021-05-14 11:45:00|6344.7|6343.7|6342.2|6341.2|6346.4|6345.4|6342.2|6341.2|213
1620993000000|2021-05-14 11:50:00|6342.4|6341.4|6345.4|6344.4|6345.7|6344.7|6342.4|6341.4|178
1620993300000|2021-05-14 11:55:00|6345.7|6344.7|6347.9|6346.9|6348.7|6347.7|6344.9|6343.9|275
1620993600000|2021-05-14 12:00:00|6347.7|6346.7|6348.7|6347.7|6351.4|6350.4|6347.7|6346.7|269
1620993900000|2021-05-14 12:05:00|6348.9|6347.9|6349.4|6348.4|6350.2|6349.2|6347.4|6346.4|219
1620994200000|2021-05-14 12:10:00|6349.7|6348.7|6349.4|6348.4|6350.7|6349.7|6347.9|6346.9|245
1620994500000|2021-05-14 12:15:00|6349.7|6348.7|6351.7|6350.7|6353.2|6352.2|6349.7|6348.7|224
1620994800000|2021-05-14 12:20:00|6351.4|6350.4|6351.7|6350.7|6353.7|6352.7|6351.2|6350.2|287
1620995100000|2021-05-14 12:25:00|6351.4|6350.4|6349.4|6348.4|6351.7|6350.7|6349.4|6348.4|216
1620995400000|2021-05-14 12:30:00|6349.2|6348.2|6347.9|6346.9|6349.7|6348.7|6345.4|6344.4|714
1620995700000|2021-05-14 12:35:00|6348.2|6347.2|6348.7|6347.7|6349.4|6348.4|6346.7|6345.7|190
1620996000000|2021-05-14 12:40:00|6348.9|6347.9|6352.4|6351.4|6352.4|6351.4|6348.4|6347.4|316
1620996300000|2021-05-14 12:45:00|6352.2|6351.2|6354.4|6353.4|6355.2|6354.2|6351.9|6350.9|266
1620996600000|2021-05-14 12:50:00|6354.2|6353.2|6355.7|6354.7|6357.2|6356.2|6353.7|6352.7|270
1620996900000|2021-05-14 12:55:00|6356.2|6355.2|6357.7|6356.7|6360.2|6359.2|6355.7|6354.7|293
1620997200000|2021-05-14 13:00:00|6357.9|6356.9|6357.2|6356.2|6359.2|6358.2|6355.9|6354.9|386
1620997500000|2021-05-14 13:05:00|6357.4|6356.4|6359.7|6358.7|6359.9|6358.9|6356.7|6355.7|350
1620997800000|2021-05-14 13:10:00|6359.4|6358.4|6360.2|6359.2|6360.7|6359.7|6357.7|6356.7|252
1620998100000|2021-05-14 13:15:00|6360.4|6359.4|6358.7|6357.7|6361.2|6360.2|6358.4|6357.4|270
1620998400000|2021-05-14 13:20:00|6358.9|6357.9|6362.9|6361.9|6363.7|6362.7|6358.9|6357.9|350
1620998700000|2021-05-14 13:25:00|6362.7|6361.7|6363.4|6362.4|6364.7|6363.7|6362.4|6361.4|146
1620999000000|2021-05-14 13:30:00|6363.7|6362.7|6361.2|6360.2|6367.7|6366.7|6360.4|6359.4|1128
1620999300000|2021-05-14 13:35:00|6361.4|6360.4|6360.9|6359.9|6363.7|6362.7|6358.9|6357.9|563
1620999600000|2021-05-14 13:40:00|6361.4|6360.4|6366.2|6365.2|6366.9|6365.9|6360.7|6359.7|579
1620999900000|2021-05-14 13:45:00|6366.7|6365.7|6364.2|6363.2|6369.2|6368.2|6363.9|6362.9|554
1621000200000|2021-05-14 13:50:00|6364.7|6363.7|6369.9|6368.9|6372.2|6371.2|6364.7|6363.7|435
1621000500000|2021-05-14 13:55:00|6369.7|6368.7|6369.7|6368.7|6370.4|6369.4|6367.7|6366.7|522
1621000800000|2021-05-14 14:00:00|6369.9|6368.9|6362.7|6361.7|6370.7|6369.7|6362.2|6361.2|734
1621001100000|2021-05-14 14:05:00|6362.4|6361.4|6361.2|6360.2|6365.2|6364.2|6360.2|6359.2|679
1621001400000|2021-05-14 14:10:00|6361.4|6360.4|6367.2|6366.2|6368.7|6367.7|6361.4|6360.4|526
1621001700000|2021-05-14 14:15:00|6367.4|6366.4|6359.9|6358.9|6367.7|6366.7|6358.7|6357.7|724
1621002000000|2021-05-14 14:20:00|6360.2|6359.2|6364.2|6363.2|6365.2|6364.2|6359.9|6358.9|469
1621002300000|2021-05-14 14:25:00|6364.4|6363.4|6361.9|6360.9|6370.2|6369.2|6361.9|6360.9|663
1621002600000|2021-05-14 14:30:00|6362.2|6361.2|6371.2|6370.2|6371.7|6370.7|6361.9|6360.9|774
1621002900000|2021-05-14 14:35:00|6370.9|6369.9|6368.4|6367.4|6373.2|6372.2|6367.2|6366.2|484
1621003200000|2021-05-14 14:40:00|6368.7|6367.7|6367.4|6366.4|6370.7|6369.7|6365.4|6364.4|344
1621003500000|2021-05-14 14:45:00|6367.7|6366.7|6372.2|6371.2|6372.7|6371.7|6367.2|6366.2|301
1621003800000|2021-05-14 14:50:00|6371.9|6370.9|6372.9|6371.9|6373.7|6372.7|6371.7|6370.7|217
1621004100000|2021-05-14 14:55:00|6373.2|6372.2|6373.4|6372.4|6374.2|6373.2|6370.9|6369.9|369
1621004400000|2021-05-14 15:00:00|6373.2|6372.2|6368.7|6367.7|6373.7|6372.7|6368.7|6367.7|477
1621004700000|2021-05-14 15:05:00|6368.9|6367.9|6368.7|6367.7|6372.7|6371.7|6368.4|6367.4|391
1621005000000|2021-05-14 15:10:00|6368.9|6367.9|6374.7|6373.7|6374.7|6373.7|6368.7|6367.7|356
1621005300000|2021-05-14 15:15:00|6374.9|6373.9|6377.7|6376.7|6378.7|6377.7|6374.7|6373.7|955
1621005600000|2021-05-14 15:20:00|6378.2|6377.2|6380.7|6379.7|6381.2|6380.2|6377.9|6376.9|701
1621005900000|2021-05-14 15:25:00|6380.9|6379.9|6384.2|6383.2|6385.2|6384.2|6380.4|6379.4|1848
1621006200000|2021-05-14 15:30:00|6379|6377|6380.2|6378.2|6383|6381|6375.5|6373.5|3783
1621006500000|2021-05-14 15:35:00|6380.5|6378.5|6382.5|6380.5|6384.5|6382.5|6380.2|6378.2|1411
1621006800000|2021-05-14 15:40:00|6382.7|6380.7|6385|6383|6386.5|6384.5|6382.5|6380.5|489
1621007100000|2021-05-14 15:45:00|6385.2|6383.2|6383.5|6381.5|6387|6385|6383|6381|357
1621007400000|2021-05-14 15:50:00|6383.7|6381.7|6379.5|6377.5|6384|6382|6379.2|6377.2|295
1621007700000|2021-05-14 15:55:00|6379.7|6377.7|6380.7|6378.7|6382.5|6380.5|6379.5|6377.5|1700
1621008000000|2021-05-14 16:00:00|6381|6379|6380.5|6378.5|6382|6380|6380|6378|226
1621008300000|2021-05-14 16:05:00|6380.2|6378.2|6381.5|6379.5|6381.5|6379.5|6380|6378|161
1621008600000|2021-05-14 16:10:00|6381.7|6379.7|6385.2|6383.2|6385.5|6383.5|6381.7|6379.7|192
1621008900000|2021-05-14 16:15:00|6385.5|6383.5|6388|6386|6388.2|6386.2|6384.5|6382.5|233
1621009200000|2021-05-14 16:20:00|6387.7|6385.7|6387.2|6385.2|6388.5|6386.5|6386.5|6384.5|196
1621009500000|2021-05-14 16:25:00|6387.5|6385.5|6384.5|6382.5|6388|6386|6384.5|6382.5|178
1621009800000|2021-05-14 16:30:00|6384.7|6382.7|6384.2|6382.2|6386|6384|6384|6382|109
1621010100000|2021-05-14 16:35:00|6384.5|6382.5|6383|6381|6384.5|6382.5|6381|6379|247
1621010400000|2021-05-14 16:40:00|6383.2|6381.2|6384.7|6382.7|6386.2|6384.2|6383.2|6381.2|92
1621010700000|2021-05-14 16:45:00|6385|6383|6389.5|6387.5|6389.5|6387.5|6383.5|6381.5|217
1621011000000|2021-05-14 16:50:00|6389.2|6387.2|6389.7|6387.7|6391.7|6389.7|6389|6387|100
1621011300000|2021-05-14 16:55:00|6390|6388|6392|6390|6393|6391|6389|6387|178
1621011600000|2021-05-14 17:00:00|6391.5|6389.5|6391|6389|6393|6391|6390.7|6388.7|2170
1621011900000|2021-05-14 17:05:00|6391.2|6389.2|6392|6390|6392|6390|6390|6388|57
1621012200000|2021-05-14 17:10:00|6391.7|6389.7|6391|6389|6392|6390|6390.7|6388.7|49
1621012500000|2021-05-14 17:15:00|6391.5|6389.5|6390.5|6388.5|6392|6390|6389.5|6387.5|178
1621012800000|2021-05-14 17:20:00|6390.7|6388.7|6392.2|6390.2|6393|6391|6390.5|6388.5|70
1621013100000|2021-05-14 17:25:00|6392.5|6390.5|6395|6393|6395.5|6393.5|6392.2|6390.2|152
1621013400000|2021-05-14 17:30:00|6395.2|6393.2|6393.5|6391.5|6397|6395|6392|6390|130
1621013700000|2021-05-14 17:35:00|6393.7|6391.7|6393.5|6391.5|6394.7|6392.7|6393|6391|47
1621014000000|2021-05-14 17:40:00|6393.2|6391.2|6395.5|6393.5|6396.5|6394.5|6393.2|6391.2|72
1621014300000|2021-05-14 17:45:00|6395.2|6393.2|6395.5|6393.5|6396|6394|6393.7|6391.7|29
1621014600000|2021-05-14 17:50:00|6395.7|6393.7|6394.5|6392.5|6396|6394|6394.2|6392.2|24
1621014900000|2021-05-14 17:55:00|6394.7|6392.7|6395|6393|6396.2|6394.2|6394.5|6392.5|52
1621015200000|2021-05-14 18:00:00|6395.2|6393.2|6396.5|6394.5|6396.7|6394.7|6394.2|6392.2|76
1621015500000|2021-05-14 18:05:00|6396.7|6394.7|6398.5|6396.5|6398.5|6396.5|6396.5|6394.5|53
1621015800000|2021-05-14 18:10:00|6398.2|6396.2|6401|6399|6401.5|6399.5|6398|6396|196
1621016100000|2021-05-14 18:15:00|6400.7|6398.7|6400.7|6398.7|6401|6399|6399.5|6397.5|43
1621016400000|2021-05-14 18:20:00|6400.5|6398.5|6400.5|6398.5|6401|6399|6399.5|6397.5|48
1621016700000|2021-05-14 18:25:00|6400.2|6398.2|6401|6399|6402.5|6400.5|6400|6398|60
1621017000000|2021-05-14 18:30:00|6401.2|6399.2|6403.5|6401.5|6404|6402|6401.2|6399.2|55
1621017300000|2021-05-14 18:35:00|6403.2|6401.2|6403.5|6401.5|6404.2|6402.2|6402.5|6400.5|27
1621017600000|2021-05-14 18:40:00|6403.7|6401.7|6404.2|6402.2|6405.5|6403.5|6403.7|6401.7|90
1621017900000|2021-05-14 18:45:00|6404|6402|6406.7|6404.7|6406.7|6404.7|6403.5|6401.5|137
1621018200000|2021-05-14 18:50:00|6407|6405|6409.7|6407.7|6410.2|6408.2|6406.2|6404.2|86
1621018500000|2021-05-14 18:55:00|6410|6408|6408.5|6406.5|6410.2|6408.2|6406|6404|104
1621018800000|2021-05-14 19:00:00|6408.7|6406.7|6406|6404|6408.7|6406.7|6403.5|6401.5|93
1621019100000|2021-05-14 19:05:00|6406.2|6404.2|6407.7|6405.7|6408|6406|6405|6403|65
1621019400000|2021-05-14 19:10:00|6407.5|6405.5|6408.7|6406.7|6410|6408|6407|6405|147
1621019700000|2021-05-14 19:15:00|6409|6407|6410|6408|6412.7|6410.7|6409|6407|123
1621020000000|2021-05-14 19:20:00|6409.7|6407.7|6407.7|6405.7|6411.5|6409.5|6407.5|6405.5|92
1621020300000|2021-05-14 19:25:00|6407.5|6405.5|6413.5|6411.5|6413.5|6411.5|6407.5|6405.5|169
1621020600000|2021-05-14 19:30:00|6413.7|6411.7|6413.7|6411.7|6414.5|6412.5|6409.2|6407.2|221
1621020900000|2021-05-14 19:35:00|6414|6412|6414|6412|6416|6414|6412.7|6410.7|191
1621021200000|2021-05-14 19:40:00|6413.7|6411.7|6414.7|6412.7|6415.5|6413.5|6411.5|6409.5|220
1621021500000|2021-05-14 19:45:00|6414.5|6412.5|6416.2|6414.2|6417|6415|6413.5|6411.5|116
1621021800000|2021-05-14 19:50:00|6416|6414|6419.7|6417.7|6419.7|6417.7|6415|6413|97
1621022100000|2021-05-14 19:55:00|6419.5|6417.5|6416.7|6414.7|6420.5|6418.5|6416.5|6414.5|278
1621022400000|2021-05-14 20:00:00|6417.4|6413.4|6425.8|6421.8|6426.4|6422.4|6417.3|6413.3|0
1621022700000|2021-05-14 20:05:00|6425.7|6421.7|6426|6422|6428|6424|6425.4|6421.4|0
1621023000000|2021-05-14 20:10:00|6426.1|6422.1|6424.2|6420.2|6426.8|6422.8|6423.1|6419.1|0
1621023300000|2021-05-14 20:15:00|6424.1|6420.1|6423.5|6419.5|6424.2|6420.2|6423.1|6419.1|0
1621023600000|2021-05-14 20:20:00|6423.4|6419.4|6423.6|6419.6|6423.8|6419.8|6423.1|6419.1|0
1621023900000|2021-05-14 20:25:00|6423.8|6419.8|6423.1|6419.1|6423.8|6419.8|6423|6419|0
1621024200000|2021-05-14 20:30:00|6423.4|6419.4|6422.2|6418.2|6424.2|6420.2|6420.4|6416.4|0
1621024500000|2021-05-14 20:35:00|6422.5|6418.5|6421.5|6417.5|6423.5|6419.5|6421.2|6417.2|0
1621024800000|2021-05-14 20:40:00|6421.2|6417.2|6420.5|6416.5|6421.5|6417.5|6420.1|6416.1|0
1621025100000|2021-05-14 20:45:00|6420.8|6416.8|6419.9|6415.9|6420.8|6416.8|6419.1|6415.1|0
1621025400000|2021-05-14 20:50:00|6419.8|6415.8|6420.5|6416.5|6420.5|6416.5|6418.8|6414.8|0
1621025700000|2021-05-14 20:55:00|6420.1|6416.1|6419.9|6415.9|6420.5|6416.5|6419|6415|0
1621202400000|2021-05-16 22:00:00|6416.8|6412.8|6418.3|6414.3|6418.3|6414.3|6415.2|6411.2|0
1621202700000|2021-05-16 22:05:00|6418|6414|6422.8|6418.8|6422.8|6418.8|6417.8|6413.8|0
1621203000000|2021-05-16 22:10:00|6422.7|6418.7|6424.1|6420.1|6424.1|6420.1|6419.7|6415.7|0
1621203300000|2021-05-16 22:15:00|6423.8|6419.8|6421.9|6417.9|6425.7|6421.7|6420.9|6416.9|0
1621203600000|2021-05-16 22:20:00|6422|6418|6420.7|6416.7|6423.3|6419.3|6419.8|6415.8|0
1621203900000|2021-05-16 22:25:00|6420.6|6416.6|6420.4|6416.4|6420.8|6416.8|6419.6|6415.6|0
1621204200000|2021-05-16 22:30:00|6420.5|6416.5|6417.8|6413.8|6420.9|6416.9|6417.1|6413.1|0
1621204500000|2021-05-16 22:35:00|6417.7|6413.7|6415.9|6411.9|6419.3|6415.3|6415.9|6411.9|0
1621204800000|2021-05-16 22:40:00|6416|6412|6417.3|6413.3|6417.7|6413.7|6415.6|6411.6|0
1621205100000|2021-05-16 22:45:00|6417.2|6413.2|6416.6|6412.6|6417.7|6413.7|6416.2|6412.2|0
1621205400000|2021-05-16 22:50:00|6416.5|6412.5|6416.6|6412.6|6416.6|6412.6|6415.6|6411.6|0
1621205700000|2021-05-16 22:55:00|6416.7|6412.7|6414.2|6410.2|6417|6413|6413.9|6409.9|0
1621206000000|2021-05-16 23:00:00|6414.3|6410.3|6415.7|6411.7|6416|6412|6412.1|6408.1|0
1621206300000|2021-05-16 23:05:00|6415.6|6411.6|6416.3|6412.3|6417.7|6413.7|6415.4|6411.4|0
1621206600000|2021-05-16 23:10:00|6416.4|6412.4|6416.3|6412.3|6417.8|6413.8|6416.3|6412.3|0
1621206900000|2021-05-16 23:15:00|6415.8|6412.8|6412.2|6409.2|6415.8|6412.8|6411|6408|0
1621207200000|2021-05-16 23:20:00|6412.5|6409.5|6412.3|6409.3|6413.7|6410.7|6410.8|6407.8|0
1621207500000|2021-05-16 23:25:00|6412.1|6409.1|6411.9|6408.9|6413.4|6410.4|6411.3|6408.3|0
1621207800000|2021-05-16 23:30:00|6412|6409|6410.2|6407.2|6412.7|6409.7|6409.6|6406.6|0
1621208100000|2021-05-16 23:35:00|6409.9|6406.9|6412|6409|6412|6409|6409.6|6406.6|0
1621208400000|2021-05-16 23:40:00|6411.9|6408.9|6412.1|6409.1|6413.7|6410.7|6411.5|6408.5|0
1621208700000|2021-05-16 23:45:00|6412.3|6409.3|6410.2|6407.2|6412.3|6409.3|6409.5|6406.5|0
1621209000000|2021-05-16 23:50:00|6410.3|6407.3|6411.9|6408.9|6413.7|6410.7|6409.5|6406.5|0
1621209300000|2021-05-16 23:55:00|6412|6409|6409.6|6406.6|6412.2|6409.2|6408.2|6405.2|0
1621209600000|2021-05-17 00:00:00|6409.7|6406.7|6404.8|6401.8|6410.9|6407.9|6404.1|6401.1|0
1621209900000|2021-05-17 00:05:00|6404.7|6401.7|6406|6403|6406.5|6403.5|6404.3|6401.3|0
1621210200000|2021-05-17 00:10:00|6405.9|6402.9|6401.7|6398.7|6405.9|6402.9|6400.1|6397.1|0
1621210500000|2021-05-17 00:15:00|6401.5|6398.5|6399.1|6396.1|6402.6|6399.6|6393.2|6390.2|0
1621210800000|2021-05-17 00:20:00|6398.5|6395.5|6394.8|6391.8|6399.1|6396.1|6394.6|6391.6|0
1621211100000|2021-05-17 00:25:00|6394.9|6391.9|6389|6386|6394.9|6391.9|6387.6|6384.6|0
1621211400000|2021-05-17 00:30:00|6389.1|6386.1|6390.7|6387.7|6392.3|6389.3|6387.5|6384.5|0
1621211700000|2021-05-17 00:35:00|6390.6|6387.6|6387.6|6384.6|6392.2|6389.2|6386.1|6383.1|0
1621212000000|2021-05-17 00:40:00|6387.7|6384.7|6387.7|6384.7|6389.1|6386.1|6384.6|6381.6|0
1621212300000|2021-05-17 00:45:00|6387.1|6384.1|6392.2|6389.2|6392.2|6389.2|6386.2|6383.2|0
1621212600000|2021-05-17 00:50:00|6392.1|6389.1|6390.8|6387.8|6393.8|6390.8|6390.7|6387.7|0
1621212900000|2021-05-17 00:55:00|6390.7|6387.7|6390.8|6387.8|6393.8|6390.8|6390.7|6387.7|0
1621213200000|2021-05-17 01:00:00|6391.4|6388.4|6396.7|6393.7|6396.8|6393.8|6389.1|6386.1|0
1621213500000|2021-05-17 01:05:00|6396.2|6393.2|6399.8|6396.8|6399.8|6396.8|6395.3|6392.3|0
1621213800000|2021-05-17 01:10:00|6399.9|6396.9|6401.3|6398.3|6401.4|6398.4|6398.4|6395.4|0
1621214100000|2021-05-17 01:15:00|6400.8|6397.8|6397|6394|6400.8|6397.8|6393.9|6390.9|0
1621214400000|2021-05-17 01:20:00|6396.9|6393.9|6397|6394|6398.6|6395.6|6395.5|6392.5|0
1621214700000|2021-05-17 01:25:00|6397.6|6394.6|6400|6397|6400.1|6397.1|6397.6|6394.6|0
1621215000000|2021-05-17 01:30:00|6400.6|6397.6|6401.7|6398.7|6403.1|6400.1|6398.5|6395.5|0
1621215300000|2021-05-17 01:35:00|6401.1|6398.1|6403.4|6400.4|6403.4|6400.4|6398.7|6395.7|0
1621215600000|2021-05-17 01:40:00|6402.8|6399.8|6398.8|6395.8|6402.8|6399.8|6397.3|6394.3|0
1621215900000|2021-05-17 01:45:00|6398.1|6395.1|6398.9|6395.9|6400.4|6397.4|6397.3|6394.3|0
1621216200000|2021-05-17 01:50:00|6398.8|6395.8|6400.3|6397.3|6400.4|6397.4|6397.3|6394.3|0
1621216500000|2021-05-17 01:55:00|6400.2|6397.2|6394.1|6391.1|6400.2|6397.2|6394.1|6391.1|0
1621216800000|2021-05-17 02:00:00|6394.2|6391.2|6395.5|6392.5|6395.6|6392.6|6389.5|6386.5|0
1621217100000|2021-05-17 02:05:00|6395.4|6392.4|6397|6394|6398.5|6395.5|6395.4|6392.4|0
1621217400000|2021-05-17 02:10:00|6397.1|6394.1|6396.9|6393.9|6400.4|6397.4|6396.9|6393.9|0
1621217700000|2021-05-17 02:15:00|6396.8|6393.8|6392.4|6389.4|6396.9|6393.9|6390.8|6387.8|0
1621218000000|2021-05-17 02:20:00|6392.3|6389.3|6390.7|6387.7|6392.4|6389.4|6389.3|6386.3|0
1621218300000|2021-05-17 02:25:00|6390.6|6387.6|6388.7|6385.7|6392.2|6389.2|6387.3|6384.3|0
1621218600000|2021-05-17 02:30:00|6388.4|6385.4|6388.9|6385.9|6389|6386|6385.9|6382.9|0
1621218900000|2021-05-17 02:35:00|6389|6386|6392|6389|6393.6|6390.6|6388.9|6385.9|0
1621219200000|2021-05-17 02:40:00|6392.1|6389.1|6393.5|6390.5|6393.6|6390.6|6392|6389|0
1621219500000|2021-05-17 02:45:00|6393.6|6390.6|6392.1|6389.1|6393.7|6390.7|6392.1|6389.1|0
1621219800000|2021-05-17 02:50:00|6392.7|6389.7|6392|6389|6395.1|6392.1|6392|6389|0
1621220100000|2021-05-17 02:55:00|6392.1|6389.1|6396.7|6393.7|6396.7|6393.7|6391.9|6388.9|0
1621220400000|2021-05-17 03:00:00|6396.9|6393.9|6396.8|6393.8|6398.3|6395.3|6395.2|6392.2|0
1621220700000|2021-05-17 03:05:00|6396.9|6393.9|6393.8|6390.8|6398.4|6395.4|6393.7|6390.7|0
1621221000000|2021-05-17 03:10:00|6393.9|6390.9|6390|6387|6395.3|6392.3|6389.1|6386.1|0
1621221300000|2021-05-17 03:15:00|6388.9|6385.9|6391.7|6388.7|6393.2|6390.2|6388.8|6385.8|0
1621221600000|2021-05-17 03:20:00|6391.8|6388.8|6388.3|6385.3|6391.8|6388.8|6388.3|6385.3|0
1621221900000|2021-05-17 03:25:00|6388.4|6385.4|6388.5|6385.5|6391.5|6388.5|6386.8|6383.8|0
1621222200000|2021-05-17 03:30:00|6388.4|6385.4|6390|6387|6390|6387|6385.4|6382.4|0
1621222500000|2021-05-17 03:35:00|6391.4|6388.4|6391.5|6388.5|6391.6|6388.6|6390|6387|0
1621222800000|2021-05-17 03:40:00|6391.4|6388.4|6394.4|6391.4|6394.4|6391.4|6389.9|6386.9|0
1621223100000|2021-05-17 03:45:00|6394.5|6391.5|6393.1|6390.1|6394.6|6391.6|6390.1|6387.1|0
1621223400000|2021-05-17 03:50:00|6393.2|6390.2|6391.7|6388.7|6393.2|6390.2|6391.6|6388.6|0
1621223700000|2021-05-17 03:55:00|6391.6|6388.6|6390.1|6387.1|6391.7|6388.7|6390|6387|0
1621224000000|2021-05-17 04:00:00|6390.4|6387.4|6388.5|6385.5|6391.5|6388.5|6388.5|6385.5|0
1621224300000|2021-05-17 04:05:00|6388.6|6385.6|6390.1|6387.1|6391.6|6388.6|6388.6|6385.6|0
1621224600000|2021-05-17 04:10:00|6390|6387|6391.6|6388.6|6393.1|6390.1|6388.6|6385.6|0
1621224900000|2021-05-17 04:15:00|6392.2|6389.2|6394.7|6391.7|6394.8|6391.8|6392.2|6389.2|0
1621225200000|2021-05-17 04:20:00|6394.8|6391.8|6393.3|6390.3|6394.8|6391.8|6393.2|6390.2|0
1621225500000|2021-05-17 04:25:00|6394.7|6391.7|6393.2|6390.2|6394.7|6391.7|6393.1|6390.1|0
1621225800000|2021-05-17 04:30:00|6393.1|6390.1|6396.2|6393.2|6396.2|6393.2|6391.7|6388.7|0
1621226100000|2021-05-17 04:35:00|6396.7|6393.7|6399.1|6396.1|6400.6|6397.6|6396.7|6393.7|0
1621226400000|2021-05-17 04:40:00|6399.2|6396.2|6400.7|6397.7|6402.4|6399.4|6399.2|6396.2|0
1621226700000|2021-05-17 04:45:00|6400.8|6397.8|6397.1|6394.1|6400.8|6397.8|6396.2|6393.2|0
1621227000000|2021-05-17 04:50:00|6396.2|6393.2|6397.8|6394.8|6399.4|6396.4|6396.2|6393.2|0
1621227300000|2021-05-17 04:55:00|6397.7|6394.7|6399.2|6396.2|6399.3|6396.3|6396.3|6393.3|0
1621227600000|2021-05-17 05:00:00|6399.1|6396.1|6399.3|6396.3|6400.8|6397.8|6397.5|6394.5|0
1621227900000|2021-05-17 05:05:00|6399.4|6396.4|6402.8|6399.8|6402.8|6399.8|6399.3|6396.3|0
1621228200000|2021-05-17 05:10:00|6402.7|6399.7|6401.5|6398.5|6405.9|6402.9|6401.5|6398.5|0
1621228500000|2021-05-17 05:15:00|6401.6|6398.6|6399.8|6396.8|6403|6400|6398.4|6395.4|0
1621228800000|2021-05-17 05:20:00|6399.9|6396.9|6401.8|6398.8|6404.9|6401.9|6399.8|6396.8|0
1621229100000|2021-05-17 05:25:00|6401.9|6398.9|6400.3|6397.3|6401.9|6398.9|6400.2|6397.2|0
1621229400000|2021-05-17 05:30:00|6400.9|6397.9|6398.7|6395.7|6401.9|6398.9|6397.3|6394.3|0
1621229700000|2021-05-17 05:35:00|6398.8|6395.8|6400.3|6397.3|6401.8|6398.8|6398.8|6395.8|0
1621230000000|2021-05-17 05:40:00|6400.4|6397.4|6402.8|6399.8|6403.4|6400.4|6400.3|6397.3|0
1621230300000|2021-05-17 05:45:00|6402.2|6399.2|6398.6|6395.6|6402.2|6399.2|6398.6|6395.6|0
1621230600000|2021-05-17 05:50:00|6398.1|6395.1|6398.8|6395.8|6399|6396|6397.2|6394.2|0
1621230900000|2021-05-17 05:55:00|6399.8|6396.8|6397.5|6394.5|6401.8|6398.8|6397.5|6394.5|0
1621231200000|2021-05-17 06:00:00|6396.4|6393.4|6405|6403|6407.7|6405.7|6396.2|6393.2|501
1621231500000|2021-05-17 06:05:00|6404.7|6402.7|6406.2|6404.2|6408|6406|6404.7|6402.7|170
1621231800000|2021-05-17 06:10:00|6406|6404|6406.7|6404.7|6407.7|6405.7|6404.7|6402.7|169
1621232100000|2021-05-17 06:15:00|6406.5|6404.5|6403|6401|6407.5|6405.5|6402|6400|213
1621232400000|2021-05-17 06:20:00|6403.2|6401.2|6406.7|6404.7|6407.2|6405.2|6403.2|6401.2|94
1621232700000|2021-05-17 06:25:00|6407|6405|6399.7|6397.7|6407|6405|6399.7|6397.7|246
1621233000000|2021-05-17 06:30:00|6400|6398|6397.2|6395.2|6404.5|6402.5|6397.2|6395.2|139
1621233300000|2021-05-17 06:35:00|6397.5|6395.5|6397.2|6395.2|6401.5|6399.5|6396.5|6394.5|87
1621233600000|2021-05-17 06:40:00|6397|6395|6397.7|6395.7|6399.2|6397.2|6396.2|6394.2|123
1621233900000|2021-05-17 06:45:00|6397.5|6395.5|6394.7|6392.7|6397.7|6395.7|6392.7|6390.7|158
1621234200000|2021-05-17 06:50:00|6394.5|6392.5|6398.2|6396.2|6400|6398|6393.7|6391.7|114
1621234500000|2021-05-17 06:55:00|6398.5|6396.5|6402.7|6400.7|6407|6405|6398.5|6396.5|333
1621234800000|2021-05-17 07:00:00|6402|6401|6401.7|6400.7|6402.7|6401.7|6394.2|6393.2|2112
1621235100000|2021-05-17 07:05:00|6400|6399|6403.2|6402.2|6405.5|6404.5|6398.7|6397.7|1023
1621235400000|2021-05-17 07:10:00|6403|6402|6405.2|6404.2|6412|6411|6403|6402|866
1621235700000|2021-05-17 07:15:00|6405|6404|6386.2|6385.2|6405|6404|6385.5|6384.5|1229
1621236000000|2021-05-17 07:20:00|6386.5|6385.5|6380.7|6379.7|6387.7|6386.7|6380.5|6379.5|946
1621236300000|2021-05-17 07:25:00|6380.5|6379.5|6379.7|6378.7|6382|6381|6376|6375|924
1621236600000|2021-05-17 07:30:00|6379.5|6378.5|6373.2|6372.2|6383.5|6382.5|6373|6372|873
1621236900000|2021-05-17 07:35:00|6373.5|6372.5|6376.7|6375.7|6380.7|6379.7|6373.5|6372.5|704
1621237200000|2021-05-17 07:40:00|6377|6376|6370.5|6369.5|6377.8|6376.8|6367|6366|625
1621237500000|2021-05-17 07:45:00|6370.3|6369.3|6372.8|6371.8|6374.8|6373.8|6366.5|6365.5|625
1621237800000|2021-05-17 07:50:00|6373.3|6372.3|6374.8|6373.8|6378.5|6377.5|6372.3|6371.3|441
1621238100000|2021-05-17 07:55:00|6374.5|6373.5|6375.3|6374.3|6380.5|6379.5|6373.3|6372.3|507
1621238400000|2021-05-17 08:00:00|6375.5|6374.5|6382.3|6381.3|6384|6383|6373.3|6372.3|6783
1621238700000|2021-05-17 08:05:00|6382.8|6381.8|6378|6377|6384|6383|6375.8|6374.8|541
1621239000000|2021-05-17 08:10:00|6378.3|6377.3|6375.5|6374.5|6380.3|6379.3|6373.3|6372.3|286
1621239300000|2021-05-17 08:15:00|6375.8|6374.8|6375|6374|6376.5|6375.5|6372.8|6371.8|9036
1621239600000|2021-05-17 08:20:00|6375.3|6374.3|6381.3|6380.3|6382|6381|6374.5|6373.5|479
1621239900000|2021-05-17 08:25:00|6381|6380|6378.5|6377.5|6382.3|6381.3|6378.3|6377.3|196
1621240200000|2021-05-17 08:30:00|6378.3|6377.3|6381.8|6380.8|6382.8|6381.8|6378.3|6377.3|301
1621240500000|2021-05-17 08:35:00|6382|6381|6380.8|6379.8|6384.5|6383.5|6380|6379|217
1621240800000|2021-05-17 08:40:00|6381|6380|6380.3|6379.3|6381.8|6380.8|6378.3|6377.3|437
1621241100000|2021-05-17 08:45:00|6380.5|6379.5|6377.5|6376.5|6380.5|6379.5|6376.8|6375.8|205
1621241400000|2021-05-17 08:50:00|6377.8|6376.8|6378|6377|6380.3|6379.3|6377|6376|237
1621241700000|2021-05-17 08:55:00|6377.8|6376.8|6378|6377|6378.8|6377.8|6376.5|6375.5|265
1621242000000|2021-05-17 09:00:00|6377.8|6376.8|6377|6376|6378.5|6377.5|6375.3|6374.3|7633
1621242300000|2021-05-17 09:05:00|6376.8|6375.8|6376|6375|6378.3|6377.3|6373.8|6372.8|167
1621242600000|2021-05-17 09:10:00|6376.3|6375.3|6373.5|6372.5|6377.3|6376.3|6373.5|6372.5|195
1621242900000|2021-05-17 09:15:00|6373.3|6372.3|6370.3|6369.3|6375.3|6374.3|6369.8|6368.8|218
1621243200000|2021-05-17 09:20:00|6370|6369|6372.8|6371.8|6373.3|6372.3|6368.5|6367.5|256
1621243500000|2021-05-17 09:25:00|6373|6372|6375.3|6374.3|6375.3|6374.3|6371.5|6370.5|396
1621243800000|2021-05-17 09:30:00|6375|6374|6375.3|6374.3|6376.8|6375.8|6371.5|6370.5|2379
1621244100000|2021-05-17 09:35:00|6375|6374|6371.8|6370.8|6375.8|6374.8|6371.5|6370.5|2208
1621244400000|2021-05-17 09:40:00|6372|6371|6371.3|6370.3|6373.3|6372.3|6368.8|6367.8|354
1621244700000|2021-05-17 09:45:00|6370.8|6369.8|6371.8|6370.8|6373.8|6372.8|6370|6369|934
1621245000000|2021-05-17 09:50:00|6371.5|6370.5|6366.8|6365.8|6371.8|6370.8|6366.8|6365.8|284
1621245300000|2021-05-17 09:55:00|6366.5|6365.5|6368|6367|6369.3|6368.3|6366.5|6365.5|2500
1621245600000|2021-05-17 10:00:00|6367.8|6366.8|6364.5|6363.5|6368.5|6367.5|6362.5|6361.5|4685
1621245900000|2021-05-17 10:05:00|6364.8|6363.8|6364.3|6363.3|6365.5|6364.5|6362.8|6361.8|643
1621246200000|2021-05-17 10:10:00|6364|6363|6366|6365|6368.8|6367.8|6363.3|6362.3|464
1621246500000|2021-05-17 10:15:00|6365.8|6364.8|6362.8|6361.8|6365.8|6364.8|6360.8|6359.8|266
1621246800000|2021-05-17 10:20:00|6363|6362|6358|6357|6364|6363|6357.5|6356.5|317
1621247100000|2021-05-17 10:25:00|6357.8|6356.8|6359|6358|6360.5|6359.5|6356.5|6355.5|340
1621247400000|2021-05-17 10:30:00|6358.8|6357.8|6359.3|6358.3|6361.3|6360.3|6357.3|6356.3|335
1621247700000|2021-05-17 10:35:00|6359|6358|6359.3|6358.3|6359.8|6358.8|6356|6355|4215
1621248000000|2021-05-17 10:40:00|6359.5|6358.5|6362|6361|6362|6361|6358.5|6357.5|157
1621248300000|2021-05-17 10:45:00|6361.8|6360.8|6361.8|6360.8|6362.8|6361.8|6360.3|6359.3|139
1621248600000|2021-05-17 10:50:00|6361.5|6360.5|6359|6358|6361.5|6360.5|6357.3|6356.3|201
1621248900000|2021-05-17 10:55:00|6358.8|6357.8|6356.5|6355.5|6359.5|6358.5|6355.8|6354.8|200
1621249200000|2021-05-17 11:00:00|6356.8|6355.8|6356.8|6355.8|6358.3|6357.3|6355.8|6354.8|199
1621249500000|2021-05-17 11:05:00|6356.5|6355.5|6361|6360|6361|6360|6355.3|6354.3|208
1621249800000|2021-05-17 11:10:00|6361.3|6360.3|6361|6360|6362.5|6361.5|6359.3|6358.3|121
1621250100000|2021-05-17 11:15:00|6360.5|6359.5|6363|6362|6364.8|6363.8|6360|6359|237
1621250400000|2021-05-17 11:20:00|6362.8|6361.8|6356.5|6355.5|6363.3|6362.3|6356.5|6355.5|377
1621250700000|2021-05-17 11:25:00|6356.3|6355.3|6354.5|6353.5|6356.8|6355.8|6351.8|6350.8|437
1621251000000|2021-05-17 11:30:00|6354.8|6353.8|6356.5|6355.5|6357|6356|6353|6352|204
1621251300000|2021-05-17 11:35:00|6356.8|6355.8|6355.3|6354.3|6358.5|6357.5|6355.3|6354.3|2194
1621251600000|2021-05-17 11:40:00|6355.7|6354.7|6351.7|6350.7|6355.7|6354.7|6349.9|6348.9|5330
1621251900000|2021-05-17 11:45:00|6351.4|6350.4|6351.4|6350.4|6353.2|6352.2|6349.4|6348.4|204
1621252200000|2021-05-17 11:50:00|6351.2|6350.2|6351.2|6350.2|6353.4|6352.4|6349.4|6348.4|2194
1621252500000|2021-05-17 11:55:00|6351.4|6350.4|6353.9|6352.9|6354.9|6353.9|6350.9|6349.9|168
1621252800000|2021-05-17 12:00:00|6353.7|6352.7|6357.7|6356.7|6358.4|6357.4|6351.7|6350.7|306
1621253100000|2021-05-17 12:05:00|6357.4|6356.4|6357.7|6356.7|6358.9|6357.9|6356.7|6355.7|119
1621253400000|2021-05-17 12:10:00|6357.4|6356.4|6354.9|6353.9|6358.2|6357.2|6353.7|6352.7|1747
1621253700000|2021-05-17 12:15:00|6354.7|6353.7|6354.7|6353.7|6356.2|6355.2|6352.2|6351.2|150
1621254000000|2021-05-17 12:20:00|6354.9|6353.9|6357.9|6356.9|6358.9|6357.9|6354.9|6353.9|1891
1621254300000|2021-05-17 12:25:00|6358.2|6357.2|6358.2|6357.2|6358.7|6357.7|6356.2|6355.2|175
1621254600000|2021-05-17 12:30:00|6357.7|6356.7|6363.4|6362.4|6363.7|6362.7|6356.9|6355.9|363
1621254900000|2021-05-17 12:35:00|6363.7|6362.7|6365.9|6364.9|6367.2|6366.2|6363.7|6362.7|388
1621255200000|2021-05-17 12:40:00|6365.7|6364.7|6365.9|6364.9|6367.4|6366.4|6364.4|6363.4|207
1621255500000|2021-05-17 12:45:00|6365.7|6364.7|6363.7|6362.7|6365.7|6364.7|6362.7|6361.7|332
1621255800000|2021-05-17 12:50:00|6363.9|6362.9|6366.7|6365.7|6366.9|6365.9|6362.9|6361.9|157
1621256100000|2021-05-17 12:55:00|6366.4|6365.4|6365.9|6364.9|6366.9|6365.9|6363.7|6362.7|1142
1621256400000|2021-05-17 13:00:00|6365.7|6364.7|6368.4|6367.4|6368.7|6367.7|6364.9|6363.9|359
1621256700000|2021-05-17 13:05:00|6368.2|6367.2|6369.7|6368.7|6370.2|6369.2|6366.7|6365.7|242
1621257000000|2021-05-17 13:10:00|6369.4|6368.4|6369.7|6368.7|6370.7|6369.7|6367.2|6366.2|239
1621257300000|2021-05-17 13:15:00|6369.9|6368.9|6369.9|6368.9|6370.2|6369.2|6367.9|6366.9|310
1621257600000|2021-05-17 13:20:00|6369.7|6368.7|6370.9|6369.9|6371.9|6370.9|6367.7|6366.7|1494
1621257900000|2021-05-17 13:25:00|6370.7|6369.7|6370.4|6369.4|6371.7|6370.7|6369.2|6368.2|834
1621258200000|2021-05-17 13:30:00|6370.7|6369.7|6375.7|6374.7|6376.7|6375.7|6370.7|6369.7|917
1621258500000|2021-05-17 13:35:00|6376.2|6375.2|6377.7|6376.7|6378.2|6377.2|6374.4|6373.4|640
1621258800000|2021-05-17 13:40:00|6377.4|6376.4|6371.4|6370.4|6378.4|6377.4|6371.2|6370.2|653
1621259100000|2021-05-17 13:45:00|6371.2|6370.2|6366.7|6365.7|6375.4|6374.4|6366.7|6365.7|520
1621259400000|2021-05-17 13:50:00|6366.4|6365.4|6365.9|6364.9|6366.9|6365.9|6359.9|6358.9|637
1621259700000|2021-05-17 13:55:00|6365.7|6364.7|6366.2|6365.2|6368.9|6367.9|6363.4|6362.4|263
1621260000000|2021-05-17 14:00:00|6364.9|6363.9|6367.4|6366.4|6368.4|6367.4|6361.7|6360.7|624
1621260300000|2021-05-17 14:05:00|6367.7|6366.7|6372.4|6371.4|6374.7|6373.7|6366.9|6365.9|640
1621260600000|2021-05-17 14:10:00|6371.8|6370.8|6374.3|6373.3|6376.6|6375.6|6368.1|6367.1|959
1621260900000|2021-05-17 14:15:00|6374.6|6373.6|6377.8|6376.8|6378.3|6377.3|6371.6|6370.6|5081
1621261200000|2021-05-17 14:20:00|6377.6|6376.6|6377.6|6376.6|6378.8|6377.8|6375.8|6374.8|299
1621261500000|2021-05-17 14:25:00|6377.3|6376.3|6367.6|6366.6|6379.3|6378.3|6367.6|6366.6|539
1621261800000|2021-05-17 14:30:00|6368.1|6367.1|6366.8|6365.8|6372.8|6371.8|6365.6|6364.6|531
1621262100000|2021-05-17 14:35:00|6366.3|6365.3|6373.6|6372.6|6374.6|6373.6|6365.3|6364.3|935
1621262400000|2021-05-17 14:40:00|6373.8|6372.8|6368.6|6367.6|6374.1|6373.1|6367.8|6366.8|514
1621262700000|2021-05-17 14:45:00|6368.8|6367.8|6375.1|6374.1|6375.1|6374.1|6366.1|6365.1|591
1621263000000|2021-05-17 14:50:00|6375.6|6374.6|6373.8|6372.8|6376.6|6375.6|6372.6|6371.6|8213
1621263300000|2021-05-17 14:55:00|6373.3|6372.3|6374.1|6373.1|6374.8|6373.8|6371.1|6370.1|5483
1621263600000|2021-05-17 15:00:00|6373.6|6372.6|6370.8|6369.8|6374.6|6373.6|6367.1|6366.1|518
1621263900000|2021-05-17 15:05:00|6370.6|6369.6|6366.8|6365.8|6371.6|6370.6|6365.3|6364.3|809
1621264200000|2021-05-17 15:10:00|6366.6|6365.6|6370.1|6369.1|6370.6|6369.6|6364.1|6363.1|3856
1621264500000|2021-05-17 15:15:00|6369.6|6368.6|6367.1|6366.1|6371.1|6370.1|6366.6|6365.6|586
1621264800000|2021-05-17 15:20:00|6367.3|6366.3|6370.3|6369.3|6372.8|6371.8|6367.1|6366.1|849
1621265100000|2021-05-17 15:25:00|6370.6|6369.6|6371.1|6370.1|6371.3|6370.3|6367.8|6366.8|3180
1621265400000|2021-05-17 15:30:00|6366.5|6365.5|6364.2|6362.2|6368.5|6366.5|6357.7|6355.7|6202
1621265700000|2021-05-17 15:35:00|6364.5|6362.5|6361.5|6359.5|6365|6363|6360.7|6358.7|1154
1621266000000|2021-05-17 15:40:00|6361.2|6359.2|6363.5|6361.5|6364.5|6362.5|6360.5|6358.5|471
1621266300000|2021-05-17 15:45:00|6363.2|6361.2|6362.2|6360.2|6367.2|6365.2|6362|6360|198
1621266600000|2021-05-17 15:50:00|6362.5|6360.5|6361|6359|6363.2|6361.2|6357.5|6355.5|205
1621266900000|2021-05-17 15:55:00|6360.7|6358.7|6361|6359|6362.7|6360.7|6358.7|6356.7|89
1621267200000|2021-05-17 16:00:00|6360.7|6358.7|6361.7|6359.7|6363.2|6361.2|6359.5|6357.5|85
1621267500000|2021-05-17 16:05:00|6362|6360|6361.5|6359.5|6363.2|6361.2|6360.5|6358.5|62
1621267800000|2021-05-17 16:10:00|6361.2|6359.2|6363.5|6361.5|6365|6363|6361.2|6359.2|231
1621268100000|2021-05-17 16:15:00|6363.2|6361.2|6366.7|6364.7|6368.5|6366.5|6361.5|6359.5|203
1621268400000|2021-05-17 16:20:00|6366.5|6364.5|6368.5|6366.5|6368.5|6366.5|6365.2|6363.2|89
1621268700000|2021-05-17 16:25:00|6368.2|6366.2|6367.2|6365.2|6369|6367|6366|6364|144
1621269000000|2021-05-17 16:30:00|6367|6365|6365.2|6363.2|6367|6365|6362.5|6360.5|56
1621269300000|2021-05-17 16:35:00|6365|6363|6369.7|6367.7|6370.5|6368.5|6365|6363|42
1621269600000|2021-05-17 16:40:00|6370|6368|6370.7|6368.7|6371.2|6369.2|6369.2|6367.2|47
1621269900000|2021-05-17 16:45:00|6371|6369|6368|6366|6371.2|6369.2|6367.7|6365.7|36
1621270200000|2021-05-17 16:50:00|6367.7|6365.7|6367|6365|6369|6367|6365.5|6363.5|31
1621270500000|2021-05-17 16:55:00|6366.7|6364.7|6366.2|6364.2|6367|6365|6364.5|6362.5|35
1621270800000|2021-05-17 17:00:00|6366|6364|6369|6367|6370|6368|6366|6364|31
1621271100000|2021-05-17 17:05:00|6368.7|6366.7|6367.2|6365.2|6369.5|6367.5|6366.7|6364.7|32
1621271400000|2021-05-17 17:10:00|6367|6365|6367.2|6365.2|6368.2|6366.2|6365.5|6363.5|36
1621271700000|2021-05-17 17:15:00|6367.5|6365.5|6363.5|6361.5|6367.5|6365.5|6362.7|6360.7|53
1621272000000|2021-05-17 17:20:00|6363.2|6361.2|6364|6362|6364.7|6362.7|6360|6358|74
1621272300000|2021-05-17 17:25:00|6363.7|6361.7|6363.7|6361.7|6365.2|6363.2|6362.2|6360.2|31
1621272600000|2021-05-17 17:30:00|6364|6362|6362.5|6360.5|6364|6362|6360.2|6358.2|51
1621272900000|2021-05-17 17:35:00|6362.2|6360.2|6363.7|6361.7|6366.7|6364.7|6362.2|6360.2|29
1621273200000|2021-05-17 17:40:00|6364|6362|6361.5|6359.5|6364|6362|6357.7|6355.7|103
1621273500000|2021-05-17 17:45:00|6361.2|6359.2|6365.5|6363.5|6366.2|6364.2|6360.2|6358.2|24
1621273800000|2021-05-17 17:50:00|6365.2|6363.2|6362.5|6360.5|6366|6364|6362|6360|21
1621274100000|2021-05-17 17:55:00|6362.2|6360.2|6363|6361|6364.7|6362.7|6361|6359|51
1621274400000|2021-05-17 18:00:00|6363.2|6361.2|6365.2|6363.2|6366|6364|6361.7|6359.7|17
1621274700000|2021-05-17 18:05:00|6365|6363|6367.5|6365.5|6368.5|6366.5|6364.2|6362.2|17
1621275000000|2021-05-17 18:10:00|6367.7|6365.7|6366.7|6364.7|6368.5|6366.5|6365.7|6363.7|9
1621275300000|2021-05-17 18:15:00|6367|6365|6366.2|6364.2|6367.7|6365.7|6365.5|6363.5|7
1621275600000|2021-05-17 18:20:00|6366|6364|6367.2|6365.2|6369.2|6367.2|6365.7|6363.7|21
1621275900000|2021-05-17 18:25:00|6367.5|6365.5|6369.7|6367.7|6370.2|6368.2|6367.5|6365.5|7
1621276200000|2021-05-17 18:30:00|6370|6368|6370.5|6368.5|6372|6370|6369.5|6367.5|34
1621276500000|2021-05-17 18:35:00|6370.2|6368.2|6366.7|6364.7|6370.7|6368.7|6366|6364|26
1621276800000|2021-05-17 18:40:00|6366.5|6364.5|6368.5|6366.5|6369.2|6367.2|6366.5|6364.5|25
1621277100000|2021-05-17 18:45:00|6368.7|6366.7|6369.7|6367.7|6370|6368|6367|6365|25
1621277400000|2021-05-17 18:50:00|6369.5|6367.5|6375.2|6373.2|6375.5|6373.5|6369.2|6367.2|149
1621277700000|2021-05-17 18:55:00|6375|6373|6376.5|6374.5|6377|6375|6374|6372|52
1621278000000|2021-05-17 19:00:00|6377|6375|6378.2|6376.2|6378.5|6376.5|6376|6374|114
1621278300000|2021-05-17 19:05:00|6378.5|6376.5|6379.5|6377.5|6380.5|6378.5|6378|6376|71
1621278600000|2021-05-17 19:10:00|6379.7|6377.7|6379|6377|6381|6379|6378.7|6376.7|88
1621278900000|2021-05-17 19:15:00|6379.2|6377.2|6377.5|6375.5|6380|6378|6376|6374|105
1621279200000|2021-05-17 19:20:00|6377.7|6375.7|6376.5|6374.5|6377.7|6375.7|6375.7|6373.7|64
1621279500000|2021-05-17 19:25:00|6376.2|6374.2|6377|6375|6377.2|6375.2|6374.2|6372.2|134
1621279800000|2021-05-17 19:30:00|6377.2|6375.2|6380.5|6378.5|6381|6379|6376|6374|96
1621280100000|2021-05-17 19:35:00|6380.7|6378.7|6378.2|6376.2|6380.7|6378.7|6377.5|6375.5|114
1621280400000|2021-05-17 19:40:00|6378.5|6376.5|6381.7|6379.7|6383.2|6381.2|6378.5|6376.5|93
1621280700000|2021-05-17 19:45:00|6381.5|6379.5|6381.7|6379.7|6384.7|6382.7|6381|6379|93
1621281000000|2021-05-17 19:50:00|6382|6380|6380.7|6378.7|6383|6381|6379.5|6377.5|118
1621281300000|2021-05-17 19:55:00|6379.7|6377.7|6381.5|6379.5|6382.7|6380.7|6377.5|6375.5|249
1621281600000|2021-05-17 20:00:00|6383|6379|6386.6|6382.6|6388|6384|6380.3|6376.3|0
1621281900000|2021-05-17 20:05:00|6386.7|6382.7|6387.1|6383.1|6388.6|6384.6|6386.6|6382.6|0
1621282200000|2021-05-17 20:10:00|6387.2|6383.2|6385.3|6381.3|6387.8|6383.8|6385|6381|0
1621282500000|2021-05-17 20:15:00|6385.5|6381.5|6385.6|6381.6|6385.9|6381.9|6384.7|6380.7|0
1621282800000|2021-05-17 20:20:00|6385.8|6381.8|6385.5|6381.5|6385.8|6381.8|6384.7|6380.7|0
1621283100000|2021-05-17 20:25:00|6385.4|6381.4|6385.4|6381.4|6385.5|6381.5|6385.1|6381.1|0
1621283400000|2021-05-17 20:30:00|6385.3|6381.3|6384.9|6380.9|6386|6382|6384.6|6380.6|0
1621283700000|2021-05-17 20:35:00|6384.8|6380.8|6385.7|6381.7|6386.3|6382.3|6384.6|6380.6|0
1621284000000|2021-05-17 20:40:00|6385.6|6381.6|6385.7|6381.7|6386|6382|6385.4|6381.4|0
1621284300000|2021-05-17 20:45:00|6385.8|6381.8|6386.3|6382.3|6387|6383|6385.4|6381.4|0
1621284600000|2021-05-17 20:50:00|6386|6382|6386.9|6382.9|6387.7|6383.7|6386|6382|0
1621284900000|2021-05-17 20:55:00|6386.6|6382.6|6386.2|6382.2|6386.9|6382.9|6385.9|6381.9|0
1621285200000|2021-05-17 21:00:00|6386.1|6382.1|6386.9|6382.9|6386.9|6382.9|6386.1|6382.1|0
1621285500000|2021-05-17 21:05:00|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|6386.2|6382.2|0
1621285800000|2021-05-17 21:10:00|6386.2|6382.2|6386.9|6382.9|6386.9|6382.9|6386.2|6382.2|0
1621286100000|2021-05-17 21:15:00|6386.8|6382.8|6386.4|6382.4|6386.8|6382.8|6386.4|6382.4|0
1621286400000|2021-05-17 21:20:00|6386.5|6382.5|6386.7|6382.7|6386.7|6382.7|6386.5|6382.5|0
1621286700000|2021-05-17 21:25:00|6386.6|6382.6|6386.7|6382.7|6386.7|6382.7|6386.6|6382.6|0
1621287000000|2021-05-17 21:30:00|6386.4|6382.4|6386.7|6382.7|6386.8|6382.8|6386.4|6382.4|0
1621287300000|2021-05-17 21:35:00|6386.6|6382.6|6386.3|6382.3|6386.6|6382.6|6386.3|6382.3|0
1621287600000|2021-05-17 21:40:00|6386.2|6382.2|6385.7|6381.7|6386.3|6382.3|6385.7|6381.7|0
1621287900000|2021-05-17 21:45:00|6385.8|6381.8|6385.4|6381.4|6385.8|6381.8|6385.3|6381.3|0
1621288200000|2021-05-17 21:50:00|6385.3|6381.3|6385.3|6381.3|6385.3|6381.3|6385.2|6381.2|0
1621288500000|2021-05-17 21:55:00|6385.4|6381.4|6385.8|6381.8|6385.8|6381.8|6385.1|6381.1|0
1621288800000|2021-05-17 22:00:00|6385.6|6381.6|6386.9|6382.9|6387.3|6383.3|6383.6|6379.6|0
1621289100000|2021-05-17 22:05:00|6387|6383|6386|6382|6387.3|6383.3|6386|6382|0
1621289400000|2021-05-17 22:10:00|6386.3|6382.3|6387.1|6383.1|6387.1|6383.1|6386.1|6382.1|0
1621289700000|2021-05-17 22:15:00|6387.2|6383.2|6385.6|6381.6|6387.4|6383.4|6385.6|6381.6|0
1621290000000|2021-05-17 22:20:00|6385.7|6381.7|6386.7|6382.7|6387.4|6383.4|6385.7|6381.7|0
1621290300000|2021-05-17 22:25:00|6386.4|6382.4|6385.9|6381.9|6386.7|6382.7|6385.9|6381.9|0
1621290600000|2021-05-17 22:30:00|6385.6|6381.6|6387.5|6383.5|6387.5|6383.5|6385.3|6381.3|0
1621290900000|2021-05-17 22:35:00|6387.8|6383.8|6385.4|6381.4|6387.8|6383.8|6385|6381|0
1621291200000|2021-05-17 22:40:00|6385.3|6381.3|6384.4|6380.4|6385.7|6381.7|6383.6|6379.6|0
1621291500000|2021-05-17 22:45:00|6384.7|6380.7|6383.3|6379.3|6384.7|6380.7|6383|6379|0
1621291800000|2021-05-17 22:50:00|6383.4|6379.4|6382.6|6378.6|6384.4|6380.4|6382.5|6378.5|0
1621292100000|2021-05-17 22:55:00|6382.7|6378.7|6381.5|6377.5|6383.3|6379.3|6381.5|6377.5|0
1621292400000|2021-05-17 23:00:00|6381.6|6377.6|6381.9|6377.9|6383|6379|6381.5|6377.5|0
1621292700000|2021-05-17 23:05:00|6382|6378|6383.6|6379.6|6384.4|6380.4|6382|6378|0
1621293000000|2021-05-17 23:10:00|6383.7|6379.7|6384.4|6380.4|6384.4|6380.4|6383|6379|0
1621293300000|2021-05-17 23:15:00|6384.3|6380.3|6383.1|6380.1|6384.3|6381|6383.1|6379.9|0
1621293600000|2021-05-17 23:20:00|6383.3|6380.3|6384.2|6381.2|6384.2|6381.2|6383.1|6380.1|0
1621293900000|2021-05-17 23:25:00|6384|6381|6386.9|6383.9|6387.2|6384.2|6383.9|6380.9|0
1621294200000|2021-05-17 23:30:00|6386.7|6383.7|6386.9|6383.9|6387.6|6384.6|6386|6383|0
1621294500000|2021-05-17 23:35:00|6386.6|6383.6|6386.6|6383.6|6387.3|6384.3|6386.3|6383.3|0
1621294800000|2021-05-17 23:40:00|6386.8|6383.8|6391|6388|6391.7|6388.7|6386.8|6383.8|0
1621295100000|2021-05-17 23:45:00|6391.1|6388.1|6393.1|6390.1|6393.1|6390.1|6390.7|6387.7|0
1621295400000|2021-05-17 23:50:00|6393|6390|6391.9|6388.9|6393.1|6390.1|6391.2|6388.2|0
1621295700000|2021-05-17 23:55:00|6392|6389|6392.9|6389.9|6393.6|6390.6|6391.9|6388.9|0
1621296000000|2021-05-18 00:00:00|6392.6|6389.6|6390.1|6387.1|6394|6391|6389.6|6386.6|0
1621296300000|2021-05-18 00:05:00|6390.2|6387.2|6390.1|6387.1|6390.7|6387.7|6388.6|6385.6|0
1621296600000|2021-05-18 00:10:00|6390|6387|6387.8|6384.8|6390.1|6387.1|6387.2|6384.2|0
1621296900000|2021-05-18 00:15:00|6388|6385|6399.8|6396.8|6401.2|6398.2|6387.8|6384.8|0
1621297200000|2021-05-18 00:20:00|6399.7|6396.7|6398.4|6395.4|6401.2|6398.2|6396.9|6393.9|0
1621297500000|2021-05-18 00:25:00|6398.7|6395.7|6398.4|6395.4|6399.8|6396.8|6396.9|6393.9|0
1621297800000|2021-05-18 00:30:00|6397.8|6394.8|6396.8|6393.8|6398.4|6395.4|6396.8|6393.8|0
1621298100000|2021-05-18 00:35:00|6396.7|6393.7|6396.5|6393.5|6399.8|6396.8|6396.5|6393.5|0
1621298400000|2021-05-18 00:40:00|6396|6393|6395.2|6392.2|6396|6393|6395|6392|0
1621298700000|2021-05-18 00:45:00|6395.3|6392.3|6397|6394|6400|6397|6395.3|6392.3|0
1621299000000|2021-05-18 00:50:00|6398.4|6395.4|6398.5|6395.5|6400|6397|6397|6394|0
1621299300000|2021-05-18 00:55:00|6398.4|6395.4|6400|6397|6401.4|6398.4|6397|6394|0
1621299600000|2021-05-18 01:00:00|6400.5|6397.5|6399.8|6396.8|6401.5|6398.5|6399.8|6396.8|0
1621299900000|2021-05-18 01:05:00|6399.7|6396.7|6401.4|6398.4|6401.4|6398.4|6398.3|6395.3|0
1621300200000|2021-05-18 01:10:00|6401.3|6398.3|6401.4|6398.4|6402.1|6399.1|6399.9|6396.9|0
1621300500000|2021-05-18 01:15:00|6401.5|6398.5|6402.8|6399.8|6402.9|6399.9|6401.1|6398.1|0
1621300800000|2021-05-18 01:20:00|6402.9|6399.9|6404.1|6401.1|6405.6|6402.6|6402.7|6399.7|0
1621301100000|2021-05-18 01:25:00|6404.2|6401.2|6405.5|6402.5|6407|6404|6404.1|6401.1|0
1621301400000|2021-05-18 01:30:00|6405.4|6402.4|6408.4|6405.4|6408.4|6405.4|6404|6401|0
1621301700000|2021-05-18 01:35:00|6409|6406|6408.2|6405.2|6409.9|6406.9|6406.7|6403.7|0
1621302000000|2021-05-18 01:40:00|6408.3|6405.3|6408.5|6405.5|6409.9|6406.9|6408.2|6405.2|0
1621302300000|2021-05-18 01:45:00|6408.4|6405.4|6408.5|6405.5|6410|6407|6408.4|6405.4|0
1621302600000|2021-05-18 01:50:00|6408.8|6405.8|6408.5|6405.5|6410|6407|6408.4|6405.4|0
1621302900000|2021-05-18 01:55:00|6408.6|6405.6|6408.5|6405.5|6410|6407|6407|6404|0
1621303200000|2021-05-18 02:00:00|6408.4|6405.4|6410|6407|6410|6407|6407|6404|0
1621303500000|2021-05-18 02:05:00|6409.9|6406.9|6408.5|6405.5|6410|6407|6408.4|6405.4|0
1621303800000|2021-05-18 02:10:00|6409.1|6406.1|6407|6404|6410|6407|6407|6404|0
1621304100000|2021-05-18 02:15:00|6407.1|6404.1|6406.9|6403.9|6408.5|6405.5|6406.9|6403.9|0
1621304400000|2021-05-18 02:20:00|6407|6404|6405.2|6402.2|6407|6404|6405.1|6402.1|0
1621304700000|2021-05-18 02:25:00|6405.7|6402.7|6405.2|6402.2|6406.7|6403.7|6403.6|6400.6|0
1621305000000|2021-05-18 02:30:00|6405|6402|6405|6402|6406.6|6403.6|6405|6402|0
1621305300000|2021-05-18 02:35:00|6404.9|6401.9|6405.1|6402.1|6405.1|6402.1|6403.4|6400.4|0
1621305600000|2021-05-18 02:40:00|6405|6402|6406.6|6403.6|6406.7|6403.7|6405|6402|0
1621305900000|2021-05-18 02:45:00|6406.6|6403.6|6406.7|6403.7|6406.7|6403.7|6405.2|6402.2|0
1621306200000|2021-05-18 02:50:00|6406.6|6403.6|6406.5|6403.5|6406.7|6403.7|6406.5|6403.5|0
1621306500000|2021-05-18 02:55:00|6406.6|6403.6|6406.6|6403.6|6406.7|6403.7|6405.1|6402.1|0
1621306800000|2021-05-18 03:00:00|6406.7|6403.7|6406.6|6403.6|6408|6405|6406.5|6403.5|0
1621307100000|2021-05-18 03:05:00|6408|6405|6408.1|6405.1|6408.1|6405.1|6406.6|6403.6|0
1621307400000|2021-05-18 03:10:00|6408|6405|6408.1|6405.1|6408.1|6405.1|6406.6|6403.6|0
1621307700000|2021-05-18 03:15:00|6408.2|6405.2|6408.2|6405.2|6408.2|6405.2|6408.1|6405.1|0
1621308000000|2021-05-18 03:20:00|6408.4|6405.4|6408.1|6405.1|6408.9|6405.9|6408.1|6405.1|0
1621308300000|2021-05-18 03:25:00|6408|6405|6408|6405|6408.1|6405.1|6408|6405|0
1621308600000|2021-05-18 03:30:00|6407.9|6404.9|6408|6405|6408|6405|6407.9|6404.9|0
1621308900000|2021-05-18 03:35:00|6408.6|6405.6|6409.5|6406.5|6409.5|6406.5|6408.6|6405.6|0
1621309200000|2021-05-18 03:40:00|6409.4|6406.4|6409.4|6406.4|6409.5|6406.5|6409.4|6406.4|0
1621309500000|2021-05-18 03:45:00|6409.5|6406.5|6409.4|6406.4|6409.5|6406.5|6409.4|6406.4|0
1621309800000|2021-05-18 03:50:00|6409.5|6406.5|6409.3|6406.3|6409.5|6406.5|6409.3|6406.3|0
1621310100000|2021-05-18 03:55:00|6409.9|6406.9|6409.3|6406.3|6410.7|6407.7|6409.2|6406.2|0
1621310400000|2021-05-18 04:00:00|6409.2|6406.2|6408.7|6405.7|6410.5|6407.5|6408.7|6405.7|0
1621310700000|2021-05-18 04:05:00|6408.6|6405.6|6407.1|6404.1|6408.7|6405.7|6405.7|6402.7|0
1621311000000|2021-05-18 04:10:00|6406.8|6403.8|6407.2|6404.2|6407.3|6404.3|6405.7|6402.7|0
1621311300000|2021-05-18 04:15:00|6406.6|6403.6|6405.6|6402.6|6407.1|6404.1|6405.6|6402.6|0
1621311600000|2021-05-18 04:20:00|6405.5|6402.5|6404|6401|6405.5|6402.5|6404|6401|0
1621311900000|2021-05-18 04:25:00|6404.1|6401.1|6405.6|6402.6|6407.2|6404.2|6404|6401|0
1621312200000|2021-05-18 04:30:00|6405.6|6402.6|6407.1|6404.1|6407.1|6404.1|6405.5|6402.5|0
1621312500000|2021-05-18 04:35:00|6407|6404|6408.6|6405.6|6408.7|6405.7|6407|6404|0
1621312800000|2021-05-18 04:40:00|6408.3|6405.3|6407.1|6404.1|6408.7|6405.7|6407.1|6404.1|0
1621313100000|2021-05-18 04:45:00|6407.1|6404.1|6407.2|6404.2|6407.2|6404.2|6405.7|6402.7|0
1621313400000|2021-05-18 04:50:00|6405.7|6402.7|6405.7|6402.7|6407.2|6404.2|6405.7|6402.7|0
1621313700000|2021-05-18 04:55:00|6406.2|6403.2|6407.2|6404.2|6407.2|6404.2|6406.2|6403.2|0
1621314000000|2021-05-18 05:00:00|6407.1|6404.1|6405.7|6402.7|6407.1|6404.1|6404.1|6401.1|0
1621314300000|2021-05-18 05:05:00|6405.8|6402.8|6404.1|6401.1|6405.8|6402.8|6404|6401|0
1621314600000|2021-05-18 05:10:00|6404.2|6401.2|6405.6|6402.6|6405.7|6402.7|6404.2|6401.2|0
1621314900000|2021-05-18 05:15:00|6405.7|6402.7|6405.7|6402.7|6407.1|6404.1|6405.6|6402.6|0
1621315200000|2021-05-18 05:20:00|6407.1|6404.1|6405.8|6402.8|6407.3|6404.3|6405.7|6402.7|0
1621315500000|2021-05-18 05:25:00|6405.9|6402.9|6407.3|6404.3|6407.3|6404.3|6405.8|6402.8|0
1621315800000|2021-05-18 05:30:00|6406.6|6403.6|6405.8|6402.8|6407.2|6404.2|6404.3|6401.3|0
1621316100000|2021-05-18 05:35:00|6405.7|6402.7|6407.2|6404.2|6407.2|6404.2|6405.7|6402.7|0
1621316400000|2021-05-18 05:40:00|6407.1|6404.1|6407.2|6404.2|6407.2|6404.2|6407.1|6404.1|0
1621316700000|2021-05-18 05:45:00|6407.2|6404.2|6407.2|6404.2|6408.7|6405.7|6407.2|6404.2|0
1621317000000|2021-05-18 05:50:00|6407.1|6404.1|6408.7|6405.7|6408.7|6405.7|6407.1|6404.1|0
1621317300000|2021-05-18 05:55:00|6408.6|6405.6|6410.7|6407.7|6410.7|6407.7|6407.2|6404.2|0
1621317600000|2021-05-18 06:00:00|6410.4|6407.4|6412|6410|6414|6412|6408|6406|492
1621317900000|2021-05-18 06:05:00|6411.7|6409.7|6414.2|6412.2|6414.5|6412.5|6411|6409|1254
1621318200000|2021-05-18 06:10:00|6414.5|6412.5|6411.2|6409.2|6414.5|6412.5|6411|6409|135
1621318500000|2021-05-18 06:15:00|6411.5|6409.5|6412.7|6410.7|6415|6413|6411|6409|245
1621318800000|2021-05-18 06:20:00|6412.2|6410.2|6412.2|6410.2|6412.7|6410.7|6410.5|6408.5|138
1621319100000|2021-05-18 06:25:00|6412.5|6410.5|6413.5|6411.5|6413.5|6411.5|6411.5|6409.5|137
1621319400000|2021-05-18 06:30:00|6413.7|6411.7|6413.5|6411.5|6414.5|6412.5|6412.2|6410.2|186
1621319700000|2021-05-18 06:35:00|6413.7|6411.7|6416.5|6414.5|6416.5|6414.5|6413.7|6411.7|308
1621320000000|2021-05-18 06:40:00|6416.2|6414.2|6417.5|6415.5|6417.5|6415.5|6416|6414|105
1621320300000|2021-05-18 06:45:00|6417.7|6415.7|6418.2|6416.2|6418.7|6416.7|6416.5|6414.5|279
1621320600000|2021-05-18 06:50:00|6418.5|6416.5|6414.7|6412.7|6420.2|6418.2|6413.5|6411.5|143
1621320900000|2021-05-18 06:55:00|6415|6413|6407.2|6405.2|6415.5|6413.5|6405.5|6403.5|579
1621321200000|2021-05-18 07:00:00|6406.7|6405.7|6406.7|6405.7|6413|6412|6404.2|6403.2|1495
1621321500000|2021-05-18 07:05:00|6407|6406|6405.7|6404.7|6413.7|6412.7|6405.7|6404.7|787
1621321800000|2021-05-18 07:10:00|6406|6405|6401.2|6400.2|6407.2|6406.2|6400.5|6399.5|694
1621322100000|2021-05-18 07:15:00|6401|6400|6409|6408|6409.5|6408.5|6399.7|6398.7|1947
1621322400000|2021-05-18 07:20:00|6408.7|6407.7|6405.7|6404.7|6412.7|6411.7|6405|6404|3927
1621322700000|2021-05-18 07:25:00|6406|6405|6402.5|6401.5|6406|6405|6402.2|6401.2|572
1621323000000|2021-05-18 07:30:00|6402.2|6401.2|6404|6403|6407.5|6406.5|6397.2|6396.2|1963
1621323300000|2021-05-18 07:35:00|6403.7|6402.7|6397|6396|6404.5|6403.5|6396|6395|748
1621323600000|2021-05-18 07:40:00|6397.2|6396.2|6398.7|6397.7|6400.2|6399.2|6395.2|6394.2|5148
1621323900000|2021-05-18 07:45:00|6399.2|6398.2|6394.2|6393.2|6399.2|6398.2|6393.2|6392.2|837
1621324200000|2021-05-18 07:50:00|6394.7|6393.7|6395.2|6394.2|6396.4|6395.4|6392.4|6391.4|5774
1621324500000|2021-05-18 07:55:00|6394.4|6393.4|6397.7|6396.7|6398.2|6397.2|6393.2|6392.2|1311
1621324800000|2021-05-18 08:00:00|6398.4|6397.4|6395.9|6394.9|6398.7|6397.7|6395.2|6394.2|4342
1621325100000|2021-05-18 08:05:00|6395.7|6394.7|6392.2|6391.2|6395.7|6394.7|6390.7|6389.7|10183
1621325400000|2021-05-18 08:10:00|6391.9|6390.9|6395.2|6394.2|6395.7|6394.7|6390.2|6389.2|5981
1621325700000|2021-05-18 08:15:00|6395.4|6394.4|6395.9|6394.9|6397.2|6396.2|6394.2|6393.2|10974
1621326000000|2021-05-18 08:20:00|6395.7|6394.7|6393.7|6392.7|6396.7|6395.7|6391.2|6390.2|5259
1621326300000|2021-05-18 08:25:00|6393.9|6392.9|6389.2|6388.2|6393.9|6392.9|6388.9|6387.9|6217
1621326600000|2021-05-18 08:30:00|6389.4|6388.4|6389.2|6388.2|6389.7|6388.7|6386.4|6385.4|1047
1621326900000|2021-05-18 08:35:00|6388.9|6387.9|6390.9|6389.9|6391.4|6390.4|6387.9|6386.9|2337
1621327200000|2021-05-18 08:40:00|6390.7|6389.7|6387.7|6386.7|6390.9|6389.9|6385.9|6384.9|1700
1621327500000|2021-05-18 08:45:00|6387.4|6386.4|6387.9|6386.9|6387.9|6386.9|6384.7|6383.7|990
1621327800000|2021-05-18 08:50:00|6388.2|6387.2|6382.9|6381.9|6388.2|6387.2|6382.2|6381.2|4947
1621328100000|2021-05-18 08:55:00|6382.7|6381.7|6382.9|6381.9|6384.2|6383.2|6382.2|6381.2|618
1621328400000|2021-05-18 09:00:00|6383.2|6382.2|6386.7|6385.7|6386.9|6385.9|6382.4|6381.4|590
1621328700000|2021-05-18 09:05:00|6387.2|6386.2|6380.9|6379.9|6387.2|6386.2|6380.9|6379.9|568
1621329000000|2021-05-18 09:10:00|6381.2|6380.2|6382.9|6381.9|6384.7|6383.7|6380.9|6379.9|8228
1621329300000|2021-05-18 09:15:00|6382.7|6381.7|6387.2|6386.2|6388.2|6387.2|6381.2|6380.2|679
1621329600000|2021-05-18 09:20:00|6386.9|6385.9|6388.9|6387.9|6389.2|6388.2|6385.7|6384.7|1011
1621329900000|2021-05-18 09:25:00|6388.7|6387.7|6383.7|6382.7|6388.9|6387.9|6381.9|6380.9|676
1621330200000|2021-05-18 09:30:00|6383.2|6382.2|6380.4|6379.4|6383.7|6382.7|6378.7|6377.7|1087
1621330500000|2021-05-18 09:35:00|6380.2|6379.2|6381.2|6380.2|6382.9|6381.9|6378.2|6377.2|872
1621330800000|2021-05-18 09:40:00|6380.9|6379.9|6376.4|6375.4|6382.2|6381.2|6376.4|6375.4|1221
1621331100000|2021-05-18 09:45:00|6376.2|6375.2|6379.9|6378.9|6382.2|6381.2|6375.7|6374.7|730
1621331400000|2021-05-18 09:50:00|6379.7|6378.7|6380.4|6379.4|6381.7|6380.7|6379.2|6378.2|1853
1621331700000|2021-05-18 09:55:00|6380.2|6379.2|6378.2|6377.2|6380.7|6379.7|6376.2|6375.2|1366
1621332000000|2021-05-18 10:00:00|6377.9|6376.9|6384.7|6383.7|6385.2|6384.2|6377.2|6376.2|493
1621332300000|2021-05-18 10:05:00|6384.9|6383.9|6384.7|6383.7|6386.9|6385.9|6383.9|6382.9|411
1621332600000|2021-05-18 10:10:00|6384.4|6383.4|6382.4|6381.4|6385.2|6384.2|6381.4|6380.4|390
1621332900000|2021-05-18 10:15:00|6382.2|6381.2|6382.9|6381.9|6383.2|6382.2|6379.7|6378.7|723
1621333200000|2021-05-18 10:20:00|6382.7|6381.7|6381.7|6380.7|6383.7|6382.7|6379.4|6378.4|513
1621333500000|2021-05-18 10:25:00|6381.4|6380.4|6381.9|6380.9|6383.2|6382.2|6376.9|6375.9|906
1621333800000|2021-05-18 10:30:00|6381.7|6380.7|6383.4|6382.4|6385.7|6384.7|6381.7|6380.7|555
1621334100000|2021-05-18 10:35:00|6383.7|6382.7|6383.4|6382.4|6385.2|6384.2|6382.7|6381.7|381
1621334400000|2021-05-18 10:40:00|6383.7|6382.7|6380.4|6379.4|6384.4|6383.4|6379.7|6378.7|437
1621334700000|2021-05-18 10:45:00|6380.2|6379.2|6380.7|6379.7|6381.9|6380.9|6379.4|6378.4|414
1621335000000|2021-05-18 10:50:00|6380.4|6379.4|6382.7|6381.7|6383.7|6382.7|6378.4|6377.4|452
1621335300000|2021-05-18 10:55:00|6382.9|6381.9|6383.4|6382.4|6383.9|6382.9|6382.7|6381.7|710
1621335600000|2021-05-18 11:00:00|6383.2|6382.2|6383.7|6382.7|6385.7|6384.7|6381.7|6380.7|433
1621335900000|2021-05-18 11:05:00|6383.4|6382.4|6383.7|6382.7|6386.7|6385.7|6383.4|6382.4|451
1621336200000|2021-05-18 11:10:00|6383.4|6382.4|6382.4|6381.4|6384.9|6383.9|6381.7|6380.7|1682
1621336500000|2021-05-18 11:15:00|6382.2|6381.2|6381.9|6380.9|6383.4|6382.4|6380.7|6379.7|369
1621336800000|2021-05-18 11:20:00|6381.7|6380.7|6377.9|6376.9|6381.9|6380.9|6377.9|6376.9|3768
1621337100000|2021-05-18 11:25:00|6377.7|6376.7|6375.7|6374.7|6377.9|6376.9|6369.2|6368.2|772
1621337400000|2021-05-18 11:30:00|6375.9|6374.9|6375.4|6374.4|6377.4|6376.4|6373.7|6372.7|454
1621337700000|2021-05-18 11:35:00|6375.2|6374.2|6373.9|6372.9|6377.9|6376.9|6373.7|6372.7|447
1621338000000|2021-05-18 11:40:00|6373.7|6372.7|6372.7|6371.7|6375.7|6374.7|6371.7|6370.7|565
1621338300000|2021-05-18 11:45:00|6372.5|6371.5|6375|6374|6376.7|6375.7|6371.7|6370.7|2962
1621338600000|2021-05-18 11:50:00|6375.2|6374.2|6374.2|6373.2|6376.7|6375.7|6373.5|6372.5|2614
1621338900000|2021-05-18 11:55:00|6374|6373|6370.2|6369.2|6375|6374|6370.2|6369.2|3144
1621339200000|2021-05-18 12:00:00|6370|6369|6371|6370|6371.2|6370.2|6367.7|6366.7|3344
1621339500000|2021-05-18 12:05:00|6371.2|6370.2|6372|6371|6373|6372|6369.2|6368.2|352
1621339800000|2021-05-18 12:10:00|6372.2|6371.2|6375.2|6374.2|6375.2|6374.2|6371.2|6370.2|285
1621340100000|2021-05-18 12:15:00|6375|6374|6374.5|6373.5|6376|6375|6374|6373|362
1621340400000|2021-05-18 12:20:00|6374.7|6373.7|6370.5|6369.5|6374.7|6373.7|6370.5|6369.5|2941
1621340700000|2021-05-18 12:25:00|6370.2|6369.2|6370.5|6369.5|6371.2|6370.2|6368.5|6367.5|396
1621341000000|2021-05-18 12:30:00|6370|6369|6371.7|6370.7|6372.5|6371.5|6369.2|6368.2|589
1621341300000|2021-05-18 12:35:00|6372|6371|6369.5|6368.5|6373.7|6372.7|6368.7|6367.7|975
1621341600000|2021-05-18 12:40:00|6369|6368|6366.2|6365.2|6369.5|6368.5|6365|6364|376
1621341900000|2021-05-18 12:45:00|6366|6365|6363.5|6362.5|6367.7|6366.7|6363.2|6362.2|430
1621342200000|2021-05-18 12:50:00|6363.2|6362.2|6364.7|6363.7|6366.7|6365.7|6363|6362|741
1621342500000|2021-05-18 12:55:00|6365|6364|6365.7|6364.7|6366|6365|6363.7|6362.7|281
1621342800000|2021-05-18 13:00:00|6365.5|6364.5|6362|6361|6366|6365|6362|6361|1513
1621343100000|2021-05-18 13:05:00|6362.2|6361.2|6359|6358|6362.5|6361.5|6358|6357|424
1621343400000|2021-05-18 13:10:00|6358.7|6357.7|6358|6357|6360|6359|6357.5|6356.5|521
1621343700000|2021-05-18 13:15:00|6357.7|6356.7|6359.5|6358.5|6360|6359|6357|6356|1523
1621344000000|2021-05-18 13:20:00|6359.7|6358.7|6364|6363|6364|6363|6359|6358|294
1621344300000|2021-05-18 13:25:00|6364.2|6363.2|6363.5|6362.5|6364.7|6363.7|6362.2|6361.2|2213
1621344600000|2021-05-18 13:30:00|6363.7|6362.7|6355.5|6354.5|6365.7|6364.7|6355.5|6354.5|814
1621344900000|2021-05-18 13:35:00|6355.2|6354.2|6365.7|6364.7|6365.7|6364.7|6355|6354|993
1621345200000|2021-05-18 13:40:00|6365.5|6364.5|6359.7|6358.7|6366|6365|6357.5|6356.5|488
1621345500000|2021-05-18 13:45:00|6360.2|6359.2|6359.5|6358.5|6361.7|6360.7|6354.2|6353.2|528
1621345800000|2021-05-18 13:50:00|6359|6358|6358.5|6357.5|6359.7|6358.7|6356.2|6355.2|686
1621346100000|2021-05-18 13:55:00|6358.7|6357.7|6352.2|6351.2|6360.5|6359.5|6350.7|6349.7|641
1621346400000|2021-05-18 14:00:00|6351.7|6350.7|6348.2|6347.2|6352.5|6351.5|6342.5|6341.5|2290
1621346700000|2021-05-18 14:05:00|6348|6347|6349.7|6348.7|6353.2|6352.2|6346|6345|552
1621347000000|2021-05-18 14:10:00|6350.3|6349.3|6352.3|6351.3|6352.3|6351.3|6347.1|6346.1|402
1621347300000|2021-05-18 14:15:00|6352.1|6351.1|6352.6|6351.6|6355.8|6354.8|6350.6|6349.6|616
1621347600000|2021-05-18 14:20:00|6352.8|6351.8|6358.8|6357.8|6358.8|6357.8|6352.6|6351.6|11528
1621347900000|2021-05-18 14:25:00|6358.6|6357.6|6362.1|6361.1|6362.6|6361.6|6357.8|6356.8|500
1621348200000|2021-05-18 14:30:00|6361.8|6360.8|6364.1|6363.1|6365.1|6364.1|6361.3|6360.3|759
1621348500000|2021-05-18 14:35:00|6363.8|6362.8|6362.8|6361.8|6366.6|6365.6|6362.1|6361.1|354
1621348800000|2021-05-18 14:40:00|6363.1|6362.1|6359.1|6358.1|6364.8|6363.8|6358.3|6357.3|471
1621349100000|2021-05-18 14:45:00|6359.3|6358.3|6365.3|6364.3|6366.1|6365.1|6359.1|6358.1|361
1621349400000|2021-05-18 14:50:00|6365.6|6364.6|6359.1|6358.1|6367.6|6366.6|6358.3|6357.3|475
1621349700000|2021-05-18 14:55:00|6358.8|6357.8|6362.1|6361.1|6362.8|6361.8|6358.8|6357.8|2375
1621350000000|2021-05-18 15:00:00|6361.8|6360.8|6359.6|6358.6|6362.1|6361.1|6358.3|6357.3|597
1621350300000|2021-05-18 15:05:00|6359.3|6358.3|6358.8|6357.8|6360.6|6359.6|6358.3|6357.3|1329
1621350600000|2021-05-18 15:10:00|6358.6|6357.6|6363.1|6362.1|6364.1|6363.1|6358.6|6357.6|1274
1621350900000|2021-05-18 15:15:00|6362.8|6361.8|6364.1|6363.1|6364.6|6363.6|6361.8|6360.8|1279
1621351200000|2021-05-18 15:20:00|6363.8|6362.8|6369.1|6368.1|6369.1|6368.1|6363.6|6362.6|769
1621351500000|2021-05-18 15:25:00|6368.8|6367.8|6370.1|6369.1|6372.6|6371.6|6368.6|6367.6|1524
1621351800000|2021-05-18 15:30:00|6370.6|6368.6|6358.1|6356.1|6372.1|6370.1|6358.1|6356.1|4988
1621352100000|2021-05-18 15:35:00|6357.8|6355.8|6359.6|6357.6|6360.3|6358.3|6355.6|6353.6|4246
1621352400000|2021-05-18 15:40:00|6359.8|6357.8|6356.6|6354.6|6360.1|6358.1|6352.8|6350.8|3449
1621352700000|2021-05-18 15:45:00|6356.8|6354.8|6357.8|6355.8|6358.6|6356.6|6353.8|6351.8|348
1621353000000|2021-05-18 15:50:00|6357.6|6355.6|6353.8|6351.8|6358.1|6356.1|6353.1|6351.1|6024
1621353300000|2021-05-18 15:55:00|6354.6|6352.6|6354.8|6352.8|6356.6|6354.6|6353.8|6351.8|147
1621353600000|2021-05-18 16:00:00|6354.6|6352.6|6353.6|6351.6|6355.6|6353.6|6352.3|6350.3|324
1621353900000|2021-05-18 16:05:00|6353.3|6351.3|6351.6|6349.6|6353.6|6351.6|6351.1|6349.1|100
1621354200000|2021-05-18 16:10:00|6351.3|6349.3|6352.6|6350.6|6354.1|6352.1|6351.1|6349.1|83
1621354500000|2021-05-18 16:15:00|6352.3|6350.3|6350.1|6348.1|6352.3|6350.3|6349.6|6347.6|97
1621354800000|2021-05-18 16:20:00|6350.6|6348.6|6354.6|6352.6|6354.6|6352.6|6349.6|6347.6|109
1621355100000|2021-05-18 16:25:00|6354.3|6352.3|6355.3|6353.3|6355.6|6353.6|6352.6|6350.6|168
1621355400000|2021-05-18 16:30:00|6355.1|6353.1|6354.6|6352.6|6355.3|6353.3|6352.6|6350.6|60
1621355700000|2021-05-18 16:35:00|6354.8|6352.8|6354.6|6352.6|6354.8|6352.8|6353.3|6351.3|39
1621356000000|2021-05-18 16:40:00|6354.8|6352.8|6356.6|6354.6|6357.3|6355.3|6354.6|6352.6|59
1621356300000|2021-05-18 16:45:00|6356.3|6354.3|6356.6|6354.6|6357.1|6355.1|6356.1|6354.1|39
1621356600000|2021-05-18 16:50:00|6356.1|6354.1|6357.6|6355.6|6358.1|6356.1|6356.1|6354.1|41
1621356900000|2021-05-18 16:55:00|6357.8|6355.8|6353.8|6351.8|6357.8|6355.8|6353.1|6351.1|66
1621357200000|2021-05-18 17:00:00|6354.1|6352.1|6353.6|6351.6|6355.6|6353.6|6353.3|6351.3|34
1621357500000|2021-05-18 17:05:00|6353.3|6351.3|6353.3|6351.3|6353.6|6351.6|6350.3|6348.3|47
1621357800000|2021-05-18 17:10:00|6353.1|6351.1|6354.1|6352.1|6355.3|6353.3|6352.1|6350.1|22
1621358100000|2021-05-18 17:15:00|6353.8|6351.8|6354.8|6352.8|6355.1|6353.1|6352.6|6350.6|19
1621358400000|2021-05-18 17:20:00|6355.1|6353.1|6357.6|6355.6|6358.1|6356.1|6354.8|6352.8|29
1621358700000|2021-05-18 17:25:00|6357.3|6355.3|6360.3|6358.3|6360.3|6358.3|6357.1|6355.1|55
1621359000000|2021-05-18 17:30:00|6360.6|6358.6|6359.3|6357.3|6360.6|6358.6|6357.8|6355.8|40
1621359300000|2021-05-18 17:35:00|6359.1|6357.1|6358.1|6356.1|6359.6|6357.6|6357.1|6355.1|31
1621359600000|2021-05-18 17:40:00|6358.3|6356.3|6355.6|6353.6|6358.3|6356.3|6354.6|6352.6|17
1621359900000|2021-05-18 17:45:00|6355.8|6353.8|6354.6|6352.6|6358.1|6356.1|6354.3|6352.3|40
1621360200000|2021-05-18 17:50:00|6354.3|6352.3|6352.1|6350.1|6355.1|6353.1|6352.1|6350.1|1026
1621360500000|2021-05-18 17:55:00|6351.8|6349.8|6351.6|6349.6|6353.6|6351.6|6351.3|6349.3|16
1621360800000|2021-05-18 18:00:00|6351.8|6349.8|6350.8|6348.8|6352.6|6350.6|6349.6|6347.6|22
1621361100000|2021-05-18 18:05:00|6351.1|6349.1|6350.6|6348.6|6353.1|6351.1|6350.6|6348.6|15
1621361400000|2021-05-18 18:10:00|6350.3|6348.3|6352.8|6350.8|6353.1|6351.1|6350.1|6348.1|14
1621361700000|2021-05-18 18:15:00|6352.6|6350.6|6351.6|6349.6|6354.1|6352.1|6351.3|6349.3|12
1621362000000|2021-05-18 18:20:00|6351.8|6349.8|6348.6|6346.6|6353.1|6351.1|6347.8|6345.8|50
1621362300000|2021-05-18 18:25:00|6348.3|6346.3|6347.8|6345.8|6349.3|6347.3|6346.8|6344.8|27
1621362600000|2021-05-18 18:30:00|6347.6|6345.6|6342.8|6340.8|6348.3|6346.3|6342.6|6340.6|164
1621362900000|2021-05-18 18:35:00|6342.6|6340.6|6341.1|6339.1|6344.3|6342.3|6340.1|6338.1|136
1621363200000|2021-05-18 18:40:00|6341.3|6339.3|6339.8|6337.8|6342.8|6340.8|6338.1|6336.1|75
1621363500000|2021-05-18 18:45:00|6340.1|6338.1|6339.6|6337.6|6340.1|6338.1|6336.1|6334.1|104
1621363800000|2021-05-18 18:50:00|6339.3|6337.3|6341.1|6339.1|6342.1|6340.1|6338.6|6336.6|43
1621364100000|2021-05-18 18:55:00|6340.8|6338.8|6344.1|6342.1|6344.1|6342.1|6339.3|6337.3|78
1621364400000|2021-05-18 19:00:00|6343.8|6341.8|6345.1|6343.1|6345.1|6343.1|6341.6|6339.6|43
1621364700000|2021-05-18 19:05:00|6344.8|6342.8|6346.8|6344.8|6346.8|6344.8|6343.3|6341.3|46
1621365000000|2021-05-18 19:10:00|6347.1|6345.1|6344.3|6342.3|6347.8|6345.8|6343.6|6341.6|109
1621365300000|2021-05-18 19:15:00|6344.6|6342.6|6346.1|6344.1|6346.6|6344.6|6343.6|6341.6|28
1621365600000|2021-05-18 19:20:00|6346.3|6344.3|6345.3|6343.3|6347.1|6345.1|6344.8|6342.8|26
1621365900000|2021-05-18 19:25:00|6345.6|6343.6|6349.8|6347.8|6350.6|6348.6|6345.6|6343.6|241
1621366200000|2021-05-18 19:30:00|6350.1|6348.1|6351.8|6349.8|6352.1|6350.1|6348.8|6346.8|26
1621366500000|2021-05-18 19:35:00|6351.6|6349.6|6349.8|6347.8|6352.1|6350.1|6348.6|6346.6|33
1621366800000|2021-05-18 19:40:00|6350.1|6348.1|6352.1|6350.1|6352.3|6350.3|6348.8|6346.8|138
1621367100000|2021-05-18 19:45:00|6352.3|6350.3|6340.6|6338.6|6353.1|6351.1|6340.1|6338.1|232
1621367400000|2021-05-18 19:50:00|6340.8|6338.8|6330.8|6328.8|6340.8|6338.8|6329.8|6327.8|481
1621367700000|2021-05-18 19:55:00|6330.3|6328.3|6330.1|6328.1|6334.1|6332.1|6327.8|6325.8|480
1621368000000|2021-05-18 20:00:00|6332.1|6328|6333.5|6329.5|6334.4|6330.4|6329.1|6325.1|0
1621368300000|2021-05-18 20:05:00|6333.2|6329.2|6336.6|6332.6|6336.9|6332.9|6329.7|6325.7|0
1621368600000|2021-05-18 20:10:00|6336.7|6332.7|6333.1|6329.1|6337.3|6333.3|6332.4|6328.4|0
1621368900000|2021-05-18 20:15:00|6333.9|6329.9|6332.6|6328.6|6333.9|6329.9|6332.6|6328.6|0
1621369200000|2021-05-18 20:20:00|6332.8|6328.8|6332.2|6328.2|6333|6329|6331.8|6327.8|0
1621369500000|2021-05-18 20:25:00|6332.1|6328.1|6332.2|6328.2|6332.3|6328.3|6331.9|6327.9|0
1621369800000|2021-05-18 20:30:00|6332|6328|6326.6|6322.6|6333|6329|6325.5|6321.5|0
1621370100000|2021-05-18 20:35:00|6327|6323|6319.4|6315.4|6328|6324|6317.6|6313.6|0
1621370400000|2021-05-18 20:40:00|6319.1|6315.1|6322.8|6318.8|6323.4|6319.4|6318.8|6314.8|0
1621370700000|2021-05-18 20:45:00|6323.1|6319.1|6320.6|6316.6|6323.4|6319.4|6319.4|6315.4|0
1621371000000|2021-05-18 20:50:00|6320.9|6316.9|6320.4|6316.4|6322.7|6318.7|6319.2|6315.2|0
1621371300000|2021-05-18 20:55:00|6320.7|6316.7|6320.9|6316.9|6322.4|6318.4|6320.3|6316.3|0
1621371600000|2021-05-18 21:00:00|6321|6317|6321.6|6317.6|6321.6|6317.6|6320.9|6316.9|0
1621371900000|2021-05-18 21:05:00|6321.5|6317.5|6321.3|6317.3|6321.8|6317.8|6321.3|6317.3|0
1621372200000|2021-05-18 21:10:00|6321.2|6317.2|6321.4|6317.4|6321.6|6317.6|6321.2|6317.2|0
1621372500000|2021-05-18 21:15:00|6321.5|6317.5|6320.8|6316.8|6321.7|6317.7|6320.8|6316.8|0
1621372800000|2021-05-18 21:20:00|6321.2|6317.2|6321.1|6317.1|6321.5|6317.5|6320.8|6316.8|0
1621373100000|2021-05-18 21:25:00|6321.2|6317.2|6320.7|6316.7|6321.2|6317.2|6320.1|6316.1|0
1621373400000|2021-05-18 21:30:00|6320.4|6316.4|6320.4|6316.4|6320.6|6316.6|6319.8|6315.8|0
1621373700000|2021-05-18 21:35:00|6320.3|6316.3|6320.6|6316.6|6320.7|6316.7|6320.2|6316.2|0
1621374000000|2021-05-18 21:40:00|6320.7|6316.7|6320.8|6316.8|6321.1|6317.1|6320.7|6316.7|0
1621374300000|2021-05-18 21:45:00|6320.9|6316.9|6321.6|6317.6|6321.6|6317.6|6320.7|6316.7|0
1621374600000|2021-05-18 21:50:00|6321.7|6317.7|6321.4|6317.4|6321.9|6317.9|6321.4|6317.4|0
1621374900000|2021-05-18 21:55:00|6321.7|6317.7|6321.1|6317.1|6321.7|6317.7|6320.9|6316.9|0
1621375200000|2021-05-18 22:00:00|6320.9|6316.9|6325.5|6321.5|6325.5|6321.5|6320.5|6316.5|0
1621375500000|2021-05-18 22:05:00|6325.6|6321.6|6329.2|6325.2|6329.2|6325.2|6325.5|6321.5|0
1621375800000|2021-05-18 22:10:00|6329.5|6325.5|6329.3|6325.3|6331.7|6327.7|6328.9|6324.9|0
1621376100000|2021-05-18 22:15:00|6329.2|6325.2|6328.6|6324.6|6329.3|6325.3|6327.8|6323.8|0
1621376400000|2021-05-18 22:20:00|6328.7|6324.7|6329.4|6325.4|6330.1|6326.1|6327.4|6323.4|0
1621376700000|2021-05-18 22:25:00|6329.3|6325.3|6329.2|6325.2|6330|6326|6328.3|6324.3|0
1621377000000|2021-05-18 22:30:00|6329.3|6325.3|6331.5|6327.5|6331.9|6327.9|6329.3|6325.3|0
1621377300000|2021-05-18 22:35:00|6331.2|6327.2|6331.9|6327.9|6332.7|6328.7|6331.2|6327.2|0
1621377600000|2021-05-18 22:40:00|6332|6328|6332.8|6328.8|6333.3|6329.3|6331.6|6327.6|0
1621377900000|2021-05-18 22:45:00|6332.9|6328.9|6331.5|6327.5|6333.6|6329.6|6330.7|6326.7|0
1621378200000|2021-05-18 22:50:00|6331.4|6327.4|6330.4|6326.4|6331.5|6327.5|6329.7|6325.7|0
1621378500000|2021-05-18 22:55:00|6330.5|6326.5|6328.3|6324.3|6330.7|6326.7|6328|6324|0
1621378800000|2021-05-18 23:00:00|6328.5|6324.5|6330.7|6326.7|6330.7|6326.7|6328.3|6324.3|0
1621379100000|2021-05-18 23:05:00|6330.6|6326.6|6334.2|6330.2|6334.6|6330.6|6330.4|6326.4|0
1621379400000|2021-05-18 23:10:00|6334.3|6330.3|6334|6330|6335.8|6331.8|6333.5|6329.5|0
1621379700000|2021-05-18 23:15:00|6333.5|6330.5|6332.7|6329.7|6333.5|6330.5|6332.7|6329.7|0
1621380000000|2021-05-18 23:20:00|6332.6|6329.6|6334|6331|6334|6331|6332.6|6329.6|0
1621380300000|2021-05-18 23:25:00|6333.7|6330.7|6333|6330|6333.7|6330.7|6332|6329|0
1621380600000|2021-05-18 23:30:00|6333.2|6330.2|6330.5|6327.5|6333.2|6330.2|6330.5|6327.5|0
1621380900000|2021-05-18 23:35:00|6330.3|6327.3|6326.8|6323.8|6330.3|6327.3|6325.7|6322.7|0
1621381200000|2021-05-18 23:40:00|6327|6324|6324.3|6321.3|6328.1|6325.1|6324|6321|0
1621381500000|2021-05-18 23:45:00|6324.4|6321.4|6321.6|6318.6|6325.2|6322.2|6321.3|6318.3|0
1621381800000|2021-05-18 23:50:00|6321.8|6318.8|6322|6319|6322.2|6319.2|6320.2|6317.2|0
1621382100000|2021-05-18 23:55:00|6321.9|6318.9|6316.1|6313.1|6321.9|6318.9|6316.1|6313.1|0
1621382400000|2021-05-19 00:00:00|6316.2|6313.2|6313.6|6310.6|6319.2|6316.2|6313.3|6310.3|0
1621382700000|2021-05-19 00:05:00|6313.4|6310.4|6315.3|6312.3|6315.7|6312.7|6310.1|6307.1|0
1621383000000|2021-05-19 00:10:00|6315.4|6312.4|6320.1|6317.1|6320.8|6317.8|6315.3|6312.3|0
1621383300000|2021-05-19 00:15:00|6319.8|6316.8|6315.2|6312.2|6319.8|6316.8|6311|6308|0
1621383600000|2021-05-19 00:20:00|6315.3|6312.3|6321.3|6318.3|6324.3|6321.3|6315|6312|0
1621383900000|2021-05-19 00:25:00|6321.4|6318.4|6327.3|6324.3|6327.3|6324.3|6321.4|6318.4|0
1621384200000|2021-05-19 00:30:00|6327.4|6324.4|6324.6|6321.6|6328.2|6325.2|6323.1|6320.1|0
1621384500000|2021-05-19 00:35:00|6324.5|6321.5|6323|6320|6324.5|6321.5|6318.6|6315.6|0
1621384800000|2021-05-19 00:40:00|6323.1|6320.1|6327.4|6324.4|6327.5|6324.5|6323|6320|0
1621385100000|2021-05-19 00:45:00|6326.9|6323.9|6329.3|6326.3|6330.7|6327.7|6326|6323|0
1621385400000|2021-05-19 00:50:00|6329.4|6326.4|6329.2|6326.2|6330.8|6327.8|6329.2|6326.2|0
1621385700000|2021-05-19 00:55:00|6330.6|6327.6|6326.2|6323.2|6330.6|6327.6|6324.6|6321.6|0
1621386000000|2021-05-19 01:00:00|6326.1|6323.1|6330.9|6327.9|6332.3|6329.3|6321.6|6318.6|0
1621386300000|2021-05-19 01:05:00|6331.4|6328.4|6337.3|6334.3|6338.5|6335.5|6330.8|6327.8|0
1621386600000|2021-05-19 01:10:00|6337.8|6334.8|6334|6331|6337.8|6334.8|6334|6331|0
1621386900000|2021-05-19 01:15:00|6334.1|6331.1|6329.5|6326.5|6334.1|6331.1|6329.5|6326.5|0
1621387200000|2021-05-19 01:20:00|6329.6|6326.6|6324.8|6321.8|6329.6|6326.6|6323.1|6320.1|0
1621387500000|2021-05-19 01:25:00|6324.2|6321.2|6325.2|6322.2|6326.7|6323.7|6323.4|6320.4|0
1621387800000|2021-05-19 01:30:00|6325.1|6322.1|6323.6|6320.6|6326.8|6323.8|6323.6|6320.6|0
1621388100000|2021-05-19 01:35:00|6323.7|6320.7|6322.2|6319.2|6325.2|6322.2|6320.6|6317.6|0
1621388400000|2021-05-19 01:40:00|6321.6|6318.6|6320.7|6317.7|6323.7|6320.7|6319.2|6316.2|0
1621388700000|2021-05-19 01:45:00|6320.6|6317.6|6322|6319|6322|6319|6317.5|6314.5|0
1621389000000|2021-05-19 01:50:00|6321.9|6318.9|6318.9|6315.9|6321.9|6318.9|6317.4|6314.4|0
1621389300000|2021-05-19 01:55:00|6319|6316|6320.6|6317.6|6322.1|6319.1|6318.9|6315.9|0
1621389600000|2021-05-19 02:00:00|6320.5|6317.5|6314.2|6311.2|6320.5|6317.5|6314.1|6311.1|0
1621389900000|2021-05-19 02:05:00|6314.1|6311.1|6314.2|6311.2|6315.8|6312.8|6312.7|6309.7|0
1621390200000|2021-05-19 02:10:00|6313.6|6310.6|6312.5|6309.5|6314.1|6311.1|6312.5|6309.5|0
1621390500000|2021-05-19 02:15:00|6312.6|6309.6|6311.3|6308.3|6312.8|6309.8|6311.1|6308.1|0
1621390800000|2021-05-19 02:20:00|6311.8|6308.8|6315.7|6312.7|6315.8|6312.8|6311.8|6308.8|0
1621391100000|2021-05-19 02:25:00|6315.6|6312.6|6315.8|6312.8|6317.2|6314.2|6314.2|6311.2|0
1621391400000|2021-05-19 02:30:00|6317.2|6314.2|6315.8|6312.8|6317.3|6314.3|6314.2|6311.2|0
1621391700000|2021-05-19 02:35:00|6315.9|6312.9|6315.9|6312.9|6317.4|6314.4|6315.9|6312.9|0
1621392000000|2021-05-19 02:40:00|6315.8|6312.8|6316|6313|6316|6313|6314.3|6311.3|0
1621392300000|2021-05-19 02:45:00|6316.1|6313.1|6312.7|6309.7|6317.5|6314.5|6312.6|6309.6|0
1621392600000|2021-05-19 02:50:00|6312.8|6309.8|6309.3|6306.3|6312.8|6309.8|6307.6|6304.6|0
1621392900000|2021-05-19 02:55:00|6309.2|6306.2|6309.4|6306.4|6311|6308|6309.2|6306.2|0
1621393200000|2021-05-19 03:00:00|6309.2|6306.2|6309.5|6306.5|6311|6308|6307.8|6304.8|0
1621393500000|2021-05-19 03:05:00|6309.4|6306.4|6311.9|6308.9|6311.9|6308.9|6309.4|6306.4|0
1621393800000|2021-05-19 03:10:00|6312.5|6309.5|6309.8|6306.8|6313.3|6310.3|6309.8|6306.8|0
1621394100000|2021-05-19 03:15:00|6309.2|6306.2|6311.3|6308.3|6311.3|6308.3|6308.1|6305.1|0
1621394400000|2021-05-19 03:20:00|6311.4|6308.4|6311.5|6308.5|6313.2|6310.2|6309.8|6306.8|0
1621394700000|2021-05-19 03:25:00|6311.6|6308.6|6311.5|6308.5|6313.1|6310.1|6310.8|6307.8|0
1621395000000|2021-05-19 03:30:00|6311.6|6308.6|6314.4|6311.4|6314.4|6311.4|6311.5|6308.5|0
1621395300000|2021-05-19 03:35:00|6314.3|6311.3|6314.4|6311.4|6314.5|6311.5|6312.9|6309.9|0
1621395600000|2021-05-19 03:40:00|6314.3|6311.3|6311.5|6308.5|6314.4|6311.4|6311.4|6308.4|0
1621395900000|2021-05-19 03:45:00|6311.6|6308.6|6313|6310|6314.5|6311.5|6311.6|6308.6|0
1621396200000|2021-05-19 03:50:00|6313.1|6310.1|6314.6|6311.6|6314.6|6311.6|6313|6310|0
1621396500000|2021-05-19 03:55:00|6314.5|6311.5|6313.1|6310.1|6315.4|6312.4|6313.1|6310.1|0
1621396800000|2021-05-19 04:00:00|6313|6310|6314.7|6311.7|6316.2|6313.2|6311.6|6308.6|0
1621397100000|2021-05-19 04:05:00|6314.6|6311.6|6315|6312|6315|6312|6313.2|6310.2|0
1621397400000|2021-05-19 04:10:00|6314.9|6311.9|6315|6312|6315|6312|6313.5|6310.5|0
1621397700000|2021-05-19 04:15:00|6314.9|6311.9|6311.9|6308.9|6315.1|6312.1|6311.9|6308.9|0
1621398000000|2021-05-19 04:20:00|6311.8|6308.8|6311.9|6308.9|6313.4|6310.4|6311.8|6308.8|0
1621398300000|2021-05-19 04:25:00|6311.8|6308.8|6312.5|6309.5|6312.5|6309.5|6311.8|6308.8|0
1621398600000|2021-05-19 04:30:00|6313.4|6310.4|6311.9|6308.9|6313.4|6310.4|6311.8|6308.8|0
1621398900000|2021-05-19 04:35:00|6312|6309|6310.1|6307.1|6313.3|6310.3|6310.1|6307.1|0
1621399200000|2021-05-19 04:40:00|6310|6307|6306.5|6303.5|6310|6307|6305|6302|0
1621399500000|2021-05-19 04:45:00|6306.6|6303.6|6303.3|6300.3|6306.6|6303.6|6303.1|6300.1|0
1621399800000|2021-05-19 04:50:00|6303.2|6300.2|6304.9|6301.9|6304.9|6301.9|6301.7|6298.7|0
1621400100000|2021-05-19 04:55:00|6305|6302|6306.7|6303.7|6306.7|6303.7|6304.9|6301.9|0
1621400400000|2021-05-19 05:00:00|6306.6|6303.6|6308.2|6305.2|6309.7|6306.7|6306.6|6303.6|0
1621400700000|2021-05-19 05:05:00|6308.1|6305.1|6308.2|6305.2|6308.3|6305.3|6308|6305|0
1621401000000|2021-05-19 05:10:00|6308.3|6305.3|6305|6302|6308.3|6305.3|6304.9|6301.9|0
1621401300000|2021-05-19 05:15:00|6304.9|6301.9|6308.2|6305.2|6308.2|6305.2|6304.9|6301.9|0
1621401600000|2021-05-19 05:20:00|6308.3|6305.3|6308.5|6305.5|6310|6307|6308.2|6305.2|0
1621401900000|2021-05-19 05:25:00|6308.4|6305.4|6305.5|6302.5|6308.5|6305.5|6305.5|6302.5|0
1621402200000|2021-05-19 05:30:00|6305.4|6302.4|6305.8|6302.8|6307.2|6304.2|6304.3|6301.3|0
1621402500000|2021-05-19 05:35:00|6305.7|6302.7|6309.1|6306.1|6309.1|6306.1|6304.3|6301.3|0
1621402800000|2021-05-19 05:40:00|6309|6306|6307.8|6304.8|6310.6|6307.6|6306.1|6303.1|0
1621403100000|2021-05-19 05:45:00|6307.9|6304.9|6306.5|6303.5|6309.4|6306.4|6306.3|6303.3|0
1621403400000|2021-05-19 05:50:00|6306.4|6303.4|6306|6303|6307|6304|6305|6302|0
1621403700000|2021-05-19 05:55:00|6306.1|6303.1|6306.6|6303.6|6308.5|6305.5|6304.2|6301.2|0
1621404000000|2021-05-19 06:00:00|6306.5|6303.5|6307.8|6305.8|6314.8|6312.8|6303.1|6301.1|597
1621404300000|2021-05-19 06:05:00|6307.6|6305.6|6303.8|6301.8|6308.3|6306.3|6300.8|6298.8|205
1621404600000|2021-05-19 06:10:00|6303.6|6301.6|6299.8|6297.8|6303.6|6301.6|6298.1|6296.1|112
1621404900000|2021-05-19 06:15:00|6300.1|6298.1|6301.3|6299.3|6302.1|6300.1|6299.1|6297.1|68
1621405200000|2021-05-19 06:20:00|6301.8|6299.8|6305.8|6303.8|6306.8|6304.8|6300.6|6298.6|161
1621405500000|2021-05-19 06:25:00|6305.6|6303.6|6300.8|6298.8|6305.6|6303.6|6300.6|6298.6|108
1621405800000|2021-05-19 06:30:00|6301.3|6299.3|6302.8|6300.8|6304.6|6302.6|6301.1|6299.1|71
1621406100000|2021-05-19 06:35:00|6302.6|6300.6|6302.3|6300.3|6303.1|6301.1|6298.1|6296.1|121
1621406400000|2021-05-19 06:40:00|6302.6|6300.6|6315.6|6313.6|6316.8|6314.8|6301.6|6299.6|236
1621406700000|2021-05-19 06:45:00|6315.8|6313.8|6319.8|6317.8|6320.8|6318.8|6314.3|6312.3|237
1621407000000|2021-05-19 06:50:00|6320.1|6318.1|6317.6|6315.6|6320.3|6318.3|6316.1|6314.1|152
1621407300000|2021-05-19 06:55:00|6317.8|6315.8|6307.1|6305.1|6317.8|6315.8|6304.3|6302.3|608
1621407600000|2021-05-19 07:00:00|6306.6|6305.6|6285.6|6284.6|6306.6|6305.6|6284.8|6283.8|3005
1621407900000|2021-05-19 07:05:00|6286.1|6285.1|6286.8|6285.8|6291.3|6290.3|6272.6|6271.6|1766
1621408200000|2021-05-19 07:10:00|6286.6|6285.6|6297.3|6296.3|6300.1|6299.1|6283.3|6282.3|11412
1621408500000|2021-05-19 07:15:00|6297.6|6296.6|6308.8|6307.8|6309.8|6308.8|6284.1|6283.1|1618
1621408800000|2021-05-19 07:20:00|6308.3|6307.3|6297.8|6296.8|6308.3|6307.3|6291.3|6290.3|1973
1621409100000|2021-05-19 07:25:00|6298.3|6297.3|6294.8|6293.8|6298.8|6297.8|6290.3|6289.3|982
1621409400000|2021-05-19 07:30:00|6294.6|6293.6|6293.8|6292.8|6296.3|6295.3|6289.6|6288.6|1465
1621409700000|2021-05-19 07:35:00|6294.1|6293.1|6298.3|6297.3|6301.1|6300.1|6289.8|6288.8|3751
1621410000000|2021-05-19 07:40:00|6297.5|6296.5|6303.5|6302.5|6303.5|6302.5|6291.5|6290.5|607
1621410300000|2021-05-19 07:45:00|6304|6303|6304|6303|6305|6304|6298|6297|974
1621410600000|2021-05-19 07:50:00|6304.3|6303.3|6288.5|6287.5|6305.3|6304.3|6286.8|6285.8|573
1621410900000|2021-05-19 07:55:00|6288.8|6287.8|6293|6292|6293|6292|6285.3|6284.3|668
1621411200000|2021-05-19 08:00:00|6293.3|6292.3|6297.3|6296.3|6298|6297|6286.3|6285.3|3624
1621411500000|2021-05-19 08:05:00|6297.5|6296.5|6294.5|6293.5|6302.5|6301.5|6293|6292|562
1621411800000|2021-05-19 08:10:00|6294.3|6293.3|6285.5|6284.5|6299.8|6298.8|6284|6283|1406
1621412100000|2021-05-19 08:15:00|6285.3|6284.3|6281.5|6280.5|6286.8|6285.8|6279.5|6278.5|4422
1621412400000|2021-05-19 08:20:00|6281.3|6280.3|6279|6278|6283|6282|6276.8|6275.8|1023
1621412700000|2021-05-19 08:25:00|6279.3|6278.3|6278|6277|6280.5|6279.5|6274.8|6273.8|3184
1621413000000|2021-05-19 08:30:00|6277.8|6276.8|6277.3|6276.3|6280.5|6279.5|6275.8|6274.8|534
1621413300000|2021-05-19 08:35:00|6277|6276|6282|6281|6282.5|6281.5|6274.8|6273.8|384
1621413600000|2021-05-19 08:40:00|6281.8|6280.8|6279.8|6278.8|6284.3|6283.3|6278.8|6277.8|445
1621413900000|2021-05-19 08:45:00|6279.5|6278.5|6277|6276|6281|6280|6273.5|6272.5|3729
1621414200000|2021-05-19 08:50:00|6276.8|6275.8|6274.3|6273.3|6277.3|6276.3|6268.5|6267.5|733
1621414500000|2021-05-19 08:55:00|6273.5|6272.5|6275.8|6274.8|6277.8|6276.8|6273.3|6272.3|423
1621414800000|2021-05-19 09:00:00|6276.3|6275.3|6290.3|6289.3|6291|6290|6275.8|6274.8|1118
1621415100000|2021-05-19 09:05:00|6289.8|6288.8|6287.8|6286.8|6291|6290|6287.3|6286.3|405
1621415400000|2021-05-19 09:10:00|6288|6287|6292|6291|6292|6291|6287.8|6286.8|414
1621415700000|2021-05-19 09:15:00|6292.3|6291.3|6299.5|6298.5|6299.8|6298.8|6290.3|6289.3|504
1621416000000|2021-05-19 09:20:00|6299.3|6298.3|6302.3|6301.3|6306.8|6305.8|6298.3|6297.3|2121
1621416300000|2021-05-19 09:25:00|6302.5|6301.5|6302|6301|6307.5|6306.5|6301.3|6300.3|683
1621416600000|2021-05-19 09:30:00|6301.8|6300.8|6301.3|6300.3|6304.5|6303.5|6299.8|6298.8|225
1621416900000|2021-05-19 09:35:00|6301.5|6300.5|6310|6309|6310.8|6309.8|6300.8|6299.8|496
1621417200000|2021-05-19 09:40:00|6310.3|6309.3|6302.3|6301.3|6311.5|6310.5|6301.8|6300.8|610
1621417500000|2021-05-19 09:45:00|6302|6301|6297.3|6296.3|6303.5|6302.5|6293.3|6292.3|752
1621417800000|2021-05-19 09:50:00|6297.5|6296.5|6295.3|6294.3|6299.8|6298.8|6295.3|6294.3|1050
1621418100000|2021-05-19 09:55:00|6295|6294|6291.3|6290.3|6296|6295|6290.5|6289.5|287
1621418400000|2021-05-19 10:00:00|6291.5|6290.5|6294|6293|6295.5|6294.5|6290.3|6289.3|215
1621418700000|2021-05-19 10:05:00|6293.8|6292.8|6288.8|6287.8|6294.5|6293.5|6288|6287|241
1621419000000|2021-05-19 10:10:00|6289|6288|6287.8|6286.8|6291|6290|6287.5|6286.5|411
1621419300000|2021-05-19 10:15:00|6287.5|6286.5|6289.3|6288.3|6291|6290|6286.3|6285.3|254
1621419600000|2021-05-19 10:20:00|6289.5|6288.5|6291.3|6290.3|6291.3|6290.3|6287.5|6286.5|263
1621419900000|2021-05-19 10:25:00|6291|6290|6288|6287|6291|6290|6286.3|6285.3|312
1621420200000|2021-05-19 10:30:00|6287.8|6286.8|6282.8|6281.8|6288|6287|6282.8|6281.8|335
1621420500000|2021-05-19 10:35:00|6283|6282|6284.3|6283.3|6286.3|6285.3|6282.8|6281.8|286
1621420800000|2021-05-19 10:40:00|6284.8|6283.8|6285.5|6284.5|6286.3|6285.3|6283|6282|137
1621421100000|2021-05-19 10:45:00|6285.3|6284.3|6286.5|6285.5|6288.3|6287.3|6284.8|6283.8|264
1621421400000|2021-05-19 10:50:00|6286.8|6285.8|6289.8|6288.8|6290.3|6289.3|6286.3|6285.3|393
1621421700000|2021-05-19 10:55:00|6289.5|6288.5|6290.3|6289.3|6291|6290|6287.8|6286.8|141
1621422000000|2021-05-19 11:00:00|6289.5|6288.5|6284.8|6283.8|6289.8|6288.8|6284.5|6283.5|450
1621422300000|2021-05-19 11:05:00|6285|6284|6282.3|6281.3|6286.3|6285.3|6280|6279|1758
1621422600000|2021-05-19 11:10:00|6282.5|6281.5|6283.5|6282.5|6284|6283|6280.8|6279.8|1690
1621422900000|2021-05-19 11:15:00|6283.3|6282.3|6271.5|6270.5|6283.5|6282.5|6271|6270|395
1621423200000|2021-05-19 11:20:00|6271.8|6270.8|6271.5|6270.5|6273.8|6272.8|6270.8|6269.8|259
1621423500000|2021-05-19 11:25:00|6271.8|6270.8|6270.3|6269.3|6273.5|6272.5|6266.3|6265.3|331
1621423800000|2021-05-19 11:30:00|6269.8|6268.8|6260.5|6259.5|6270|6269|6259.8|6258.8|3809
1621424100000|2021-05-19 11:35:00|6260.8|6259.8|6259.5|6258.5|6261|6260|6257.8|6256.8|595
1621424400000|2021-05-19 11:40:00|6260.5|6259.5|6253.8|6252.8|6260.8|6259.8|6253.8|6252.8|593
1621424700000|2021-05-19 11:45:00|6253.5|6252.5|6260|6259|6260.5|6259.5|6252.8|6251.8|907
1621425000000|2021-05-19 11:50:00|6260.3|6259.3|6250.8|6249.8|6260.3|6259.3|6249.3|6248.3|426
1621425300000|2021-05-19 11:55:00|6251|6250|6249.5|6248.5|6252.5|6251.5|6248.3|6247.3|281
1621425600000|2021-05-19 12:00:00|6249.3|6248.3|6255.5|6254.5|6256.5|6255.5|6247.8|6246.8|1276
1621425900000|2021-05-19 12:05:00|6255.3|6254.3|6260.5|6259.5|6261.8|6260.8|6254.3|6253.3|883
1621426200000|2021-05-19 12:10:00|6260.3|6259.3|6256|6255|6260.3|6259.3|6255.3|6254.3|575
1621426500000|2021-05-19 12:15:00|6255.8|6254.8|6260.3|6259.3|6261.3|6260.3|6255.3|6254.3|7506
1621426800000|2021-05-19 12:20:00|6260.5|6259.5|6256.3|6255.3|6261.5|6260.5|6256|6255|624
1621427100000|2021-05-19 12:25:00|6256.5|6255.5|6256.5|6255.5|6259|6258|6255.5|6254.5|271
1621427400000|2021-05-19 12:30:00|6256.8|6255.8|6249.5|6248.5|6258|6257|6248.8|6247.8|467
1621427700000|2021-05-19 12:35:00|6249.8|6248.8|6247.3|6246.3|6251.8|6250.8|6245.8|6244.8|845
1621428000000|2021-05-19 12:40:00|6247.5|6246.5|6242.5|6241.5|6248.8|6247.8|6242.3|6241.3|472
1621428300000|2021-05-19 12:45:00|6242.8|6241.8|6243|6242|6245|6244|6241.3|6240.3|422
1621428600000|2021-05-19 12:50:00|6242.8|6241.8|6236|6235|6243.5|6242.5|6235.8|6234.8|702
1621428900000|2021-05-19 12:55:00|6236.3|6235.3|6227.8|6226.8|6236.5|6235.5|6226.8|6225.8|916
1621429200000|2021-05-19 13:00:00|6227.3|6226.3|6227.8|6226.8|6229.3|6228.3|6226|6225|911
1621429500000|2021-05-19 13:05:00|6228|6227|6232|6231|6234.3|6233.3|6227.8|6226.8|1115
1621429800000|2021-05-19 13:10:00|6231.8|6230.8|6226.5|6225.5|6231.8|6230.8|6224.5|6223.5|552
1621430100000|2021-05-19 13:15:00|6226.8|6225.8|6231.5|6230.5|6234|6233|6225.5|6224.5|779
1621430400000|2021-05-19 13:20:00|6231.8|6230.8|6233|6232|6233|6232|6228.5|6227.5|1346
1621430700000|2021-05-19 13:25:00|6232.8|6231.8|6231.3|6230.3|6234.3|6233.3|6229.8|6228.8|699
1621431000000|2021-05-19 13:30:00|6231.5|6230.5|6238.5|6237.5|6238.8|6237.8|6223.5|6222.5|1375
1621431300000|2021-05-19 13:35:00|6239|6238|6224.3|6223.3|6239|6238|6221|6220|1154
1621431600000|2021-05-19 13:40:00|6224|6223|6226.8|6225.8|6227.5|6226.5|6215.5|6214.5|4416
1621431900000|2021-05-19 13:45:00|6226.5|6225.5|6222.8|6221.8|6229|6228|6216.3|6215.3|741
1621432200000|2021-05-19 13:50:00|6222.5|6221.5|6228|6227|6230.5|6229.5|6219.8|6218.8|2111
1621432500000|2021-05-19 13:55:00|6227.5|6226.5|6227.5|6226.5|6233|6232|6222.5|6221.5|1334
1621432800000|2021-05-19 14:00:00|6226.8|6225.8|6209|6208|6228.3|6227.3|6206.8|6205.8|1494
1621433100000|2021-05-19 14:05:00|6208.5|6207.5|6208.8|6207.8|6215|6214|6207.3|6206.3|1374
1621433400000|2021-05-19 14:10:00|6209|6208|6204.8|6203.8|6209.8|6208.8|6201.8|6200.8|1334
1621433700000|2021-05-19 14:15:00|6204.5|6203.5|6209.8|6208.8|6212.8|6211.8|6192.5|6191.5|2378
1621434000000|2021-05-19 14:20:00|6210|6209|6214|6213|6220.3|6219.3|6206.3|6205.3|2682
1621434300000|2021-05-19 14:25:00|6213.8|6212.8|6238.3|6237.3|6238.8|6237.8|6213.3|6212.3|1745
1621434600000|2021-05-19 14:30:00|6238|6237|6237|6236|6238.5|6237.5|6229.3|6228.3|1288
1621434900000|2021-05-19 14:35:00|6236.8|6235.8|6225.5|6224.5|6240.8|6239.8|6225.3|6224.3|1905
1621435200000|2021-05-19 14:40:00|6225.3|6224.3|6237.8|6236.8|6239|6238|6219.5|6218.5|1122
1621435500000|2021-05-19 14:45:00|6238|6237|6238|6237|6239|6238|6232.5|6231.5|762
1621435800000|2021-05-19 14:50:00|6237.8|6236.8|6247|6246|6247.8|6246.8|6236.8|6235.8|863
1621436100000|2021-05-19 14:55:00|6247.3|6246.3|6250|6249|6254|6253|6245.8|6244.8|1710
1621436400000|2021-05-19 15:00:00|6250.3|6249.3|6251|6250|6255|6254|6248.8|6247.8|719
1621436700000|2021-05-19 15:05:00|6251.3|6250.3|6264|6263|6265.8|6264.8|6251|6250|1271
1621437000000|2021-05-19 15:10:00|6263.8|6262.8|6267.5|6266.5|6269.3|6268.3|6261.8|6260.8|772
1621437300000|2021-05-19 15:15:00|6267.3|6266.3|6262|6261|6270.3|6269.3|6261.8|6260.8|891
1621437600000|2021-05-19 15:20:00|6262.8|6261.8|6269.5|6268.5|6272|6271|6261.5|6260.5|1517
1621437900000|2021-05-19 15:25:00|6269.3|6268.3|6261.5|6260.5|6270.8|6269.8|6261.3|6260.3|3301
1621438200000|2021-05-19 15:30:00|6261.3|6259.3|6261|6259|6266.3|6264.3|6255.5|6253.5|3759
1621438500000|2021-05-19 15:35:00|6261.8|6259.8|6262.8|6260.8|6263.8|6261.8|6258.3|6256.3|2950
1621438800000|2021-05-19 15:40:00|6263|6261|6257.3|6255.3|6264.3|6262.3|6254.3|6252.3|843
1621439100000|2021-05-19 15:45:00|6257.5|6255.5|6260|6258|6260|6258|6255|6253|590
1621439400000|2021-05-19 15:50:00|6260.5|6258.5|6262|6260|6266.3|6264.3|6257.5|6255.5|234
1621439700000|2021-05-19 15:55:00|6262.3|6260.3|6271|6269|6271|6269|6262.3|6260.3|2063
1621440000000|2021-05-19 16:00:00|6270.8|6268.8|6267.8|6265.8|6270.8|6268.8|6264.5|6262.5|4980
1621440300000|2021-05-19 16:05:00|6268|6266|6268.3|6266.3|6272|6270|6266.8|6264.8|202
1621440600000|2021-05-19 16:10:00|6268|6266|6271.5|6269.5|6272|6270|6268|6266|108
1621440900000|2021-05-19 16:15:00|6271.3|6269.3|6275.3|6273.3|6275.5|6273.5|6270.8|6268.8|121
1621441200000|2021-05-19 16:20:00|6275|6273|6276.8|6274.8|6277.8|6275.8|6270.8|6268.8|844
1621441500000|2021-05-19 16:25:00|6277|6275|6275|6273|6277|6275|6274.3|6272.3|136
1621441800000|2021-05-19 16:30:00|6275.3|6273.3|6274.3|6272.3|6276.8|6274.8|6274|6272|116
1621442100000|2021-05-19 16:35:00|6274.5|6272.5|6275.3|6273.3|6276.8|6274.8|6272.3|6270.3|685
1621442400000|2021-05-19 16:40:00|6275.5|6273.5|6275.5|6273.5|6278.8|6276.8|6274.3|6272.3|142
1621442700000|2021-05-19 16:45:00|6275.3|6273.3|6274.5|6272.5|6277.3|6275.3|6273.5|6271.5|98
1621443000000|2021-05-19 16:50:00|6274.8|6272.8|6276.3|6274.3|6277|6275|6273.5|6271.5|1491
1621443300000|2021-05-19 16:55:00|6276.5|6274.5|6277.8|6275.8|6279|6277|6276|6274|58
1621443600000|2021-05-19 17:00:00|6278|6276|6281|6279|6281.5|6279.5|6277.5|6275.5|103
1621443900000|2021-05-19 17:05:00|6280.8|6278.8|6285.5|6283.5|6287.3|6285.3|6279.8|6277.8|178
1621444200000|2021-05-19 17:10:00|6285.3|6283.3|6288.3|6286.3|6289.3|6287.3|6285|6283|123
1621444500000|2021-05-19 17:15:00|6288.5|6286.5|6288.8|6286.8|6289.8|6287.8|6287|6285|131
1621444800000|2021-05-19 17:20:00|6289|6287|6283.3|6281.3|6289.3|6287.3|6283.3|6281.3|92
1621445100000|2021-05-19 17:25:00|6283|6281|6282.5|6280.5|6283.8|6281.8|6279.8|6277.8|828
1621445400000|2021-05-19 17:30:00|6282.8|6280.8|6278|6276|6283.3|6281.3|6277.8|6275.8|66
1621445700000|2021-05-19 17:35:00|6277.8|6275.8|6276|6274|6278.3|6276.3|6271.8|6269.8|156
1621446000000|2021-05-19 17:40:00|6276.3|6274.3|6275.3|6273.3|6276.3|6274.3|6273.5|6271.5|30
1621446300000|2021-05-19 17:45:00|6275|6273|6279.8|6277.8|6279.8|6277.8|6274.5|6272.5|75
1621446600000|2021-05-19 17:50:00|6279.5|6277.5|6281|6279|6281.3|6279.3|6278.3|6276.3|97
1621446900000|2021-05-19 17:55:00|6280.8|6278.8|6277|6275|6282.3|6280.3|6276.8|6274.8|89
1621447200000|2021-05-19 18:00:00|6277.3|6275.3|6272|6270|6285|6283|6268.3|6266.3|309
1621447500000|2021-05-19 18:05:00|6272.5|6270.5|6271.8|6269.8|6273.3|6271.3|6263.8|6261.8|267
1621447800000|2021-05-19 18:10:00|6271|6269|6266.5|6264.5|6273.3|6271.3|6265.5|6263.5|119
1621448100000|2021-05-19 18:15:00|6266.3|6264.3|6265.3|6263.3|6266.8|6264.8|6260.5|6258.5|191
1621448400000|2021-05-19 18:20:00|6265.5|6263.5|6283.5|6281.5|6286.5|6284.5|6265.3|6263.3|343
1621448700000|2021-05-19 18:25:00|6283.3|6281.3|6283.5|6281.5|6284.5|6282.5|6279|6277|156
1621449000000|2021-05-19 18:30:00|6283.3|6281.3|6279|6277|6287.5|6285.5|6277.8|6275.8|260
1621449300000|2021-05-19 18:35:00|6279.3|6277.3|6270.3|6268.3|6280.8|6278.8|6269.8|6267.8|154
1621449600000|2021-05-19 18:40:00|6270.5|6268.5|6265.5|6263.5|6271.5|6269.5|6264|6262|114
1621449900000|2021-05-19 18:45:00|6265.3|6263.3|6264|6262|6267|6265|6261|6259|108
1621450200000|2021-05-19 18:50:00|6263.8|6261.8|6264|6262|6264.8|6262.8|6260.5|6258.5|91
1621450500000|2021-05-19 18:55:00|6264.3|6262.3|6263.5|6261.5|6270.3|6268.3|6261.5|6259.5|166
1621450800000|2021-05-19 19:00:00|6263.8|6261.8|6262.5|6260.5|6264.3|6262.3|6258.5|6256.5|189
1621451100000|2021-05-19 19:05:00|6262.8|6260.8|6267.5|6265.5|6268.3|6266.3|6261.5|6259.5|144
1621451400000|2021-05-19 19:10:00|6267.3|6265.3|6269|6267|6273|6271|6266.3|6264.3|106
1621451700000|2021-05-19 19:15:00|6268.8|6266.8|6272|6270|6272.5|6270.5|6268.5|6266.5|73
1621452000000|2021-05-19 19:20:00|6271.8|6269.8|6275.3|6273.3|6277.5|6275.5|6269|6267|79
1621452300000|2021-05-19 19:25:00|6275|6273|6278.8|6276.8|6279.8|6277.8|6273|6271|97
1621452600000|2021-05-19 19:30:00|6279|6277|6275.8|6273.8|6279.3|6277.3|6272.5|6270.5|87
1621452900000|2021-05-19 19:35:00|6276|6274|6279.8|6277.8|6280|6278|6274.5|6272.5|172
1621453200000|2021-05-19 19:40:00|6279.5|6277.5|6281|6279|6283.8|6281.8|6277.8|6275.8|356
1621453500000|2021-05-19 19:45:00|6281.3|6279.3|6276.5|6274.5|6282.3|6280.3|6274.5|6272.5|153
1621453800000|2021-05-19 19:50:00|6276.8|6274.8|6279.5|6277.5|6282|6280|6276|6274|266
1621454100000|2021-05-19 19:55:00|6279.3|6277.3|6278.3|6276.3|6284.3|6282.3|6275.8|6273.8|576
1621454400000|2021-05-19 20:00:00|6279.2|6275.2|6278.4|6274.4|6283.7|6279.7|6277.4|6273.4|0
1621454700000|2021-05-19 20:05:00|6278.7|6274.7|6276.1|6272.1|6280.1|6276.1|6275.9|6271.9|0
1621455000000|2021-05-19 20:10:00|6275.9|6271.9|6274.7|6270.7|6275.9|6271.9|6272.5|6268.5|0
1621455300000|2021-05-19 20:15:00|6274.5|6270.5|6274.7|6270.7|6274.7|6270.7|6274|6270|0
1621455600000|2021-05-19 20:20:00|6274.5|6270.5|6274.8|6270.8|6274.9|6270.9|6274.5|6270.5|0
1621455900000|2021-05-19 20:25:00|6274.5|6270.5|6274.5|6270.5|6274.6|6270.6|6274.5|6270.5|0
1621456200000|2021-05-19 20:30:00|6274.4|6270.4|6272.4|6268.4|6274.9|6270.9|6271.8|6267.8|0
1621456500000|2021-05-19 20:35:00|6272.5|6268.5|6271.8|6267.8|6275.3|6271.3|6271.8|6267.8|0
1621456800000|2021-05-19 20:40:00|6272.1|6268.1|6273.8|6269.8|6274.1|6270.1|6270.3|6266.3|0
1621457100000|2021-05-19 20:45:00|6273.9|6269.9|6274.5|6270.5|6274.5|6270.5|6272.9|6268.9|0
1621457400000|2021-05-19 20:50:00|6274.4|6270.4|6274.5|6270.5|6275.3|6271.3|6272.4|6268.4|0
1621457700000|2021-05-19 20:55:00|6274.8|6270.8|6274.4|6270.4|6275.3|6271.3|6273.6|6269.6|0
1621458000000|2021-05-19 21:00:00|6274.5|6270.5|6274.8|6270.8|6274.9|6270.9|6274.4|6270.4|0
1621458300000|2021-05-19 21:05:00|6274.6|6270.6|6274.5|6270.5|6274.6|6270.6|6274.5|6270.5|0
1621458600000|2021-05-19 21:10:00|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|6274.5|6270.5|0
1621458900000|2021-05-19 21:15:00|6275|6271|6275|6271|6275|6271|6274.8|6270.8|0
1621459200000|2021-05-19 21:20:00|6274.8|6270.8|6274.4|6270.4|6274.9|6270.9|6274.4|6270.4|0
1621459500000|2021-05-19 21:25:00|6274.8|6270.8|6274.6|6270.6|6274.8|6270.8|6274.3|6270.3|0
1621459800000|2021-05-19 21:30:00|6274.7|6270.7|6275|6271|6275|6271|6274.7|6270.7|0
1621460100000|2021-05-19 21:35:00|6275.1|6271.1|6275.1|6271.1|6275.1|6271.1|6274.9|6270.9|0
1621460400000|2021-05-19 21:40:00|6275|6271|6275.3|6271.3|6275.5|6271.5|6275|6271|0
1621460700000|2021-05-19 21:45:00|6275.1|6271.1|6275.5|6271.5|6275.6|6271.6|6274.8|6270.8|0
1621461300000|2021-05-19 21:55:00|6274.9|6270.9|6275.6|6271.6|6275.7|6271.7|6274.9|6270.9|0
1621461600000|2021-05-19 22:00:00|6275.5|6271.5|6275.2|6271.2|6276.6|6272.6|6273.6|6269.6|0
1621461900000|2021-05-19 22:05:00|6275.1|6271.1|6273.1|6269.1|6275.1|6271.1|6269.3|6265.3|0
1621462200000|2021-05-19 22:10:00|6273.4|6269.4|6271.7|6267.7|6273.7|6269.7|6270.4|6266.4|0
1621462500000|2021-05-19 22:15:00|6271.6|6267.6|6271.3|6267.3|6271.7|6267.7|6270.5|6266.5|0
1621462800000|2021-05-19 22:20:00|6271.4|6267.4|6270.4|6266.4|6273.4|6269.4|6270.4|6266.4|0
1621463100000|2021-05-19 22:25:00|6270.7|6266.7|6270|6266|6271|6267|6269.6|6265.6|0
1621463400000|2021-05-19 22:30:00|6270.1|6266.1|6271|6267|6271.6|6267.6|6270.1|6266.1|0
1621463700000|2021-05-19 22:35:00|6270.9|6266.9|6271.1|6267.1|6271.1|6267.1|6269.7|6265.7|0
1621464000000|2021-05-19 22:40:00|6271|6267|6270.4|6266.4|6271.3|6267.3|6269.6|6265.6|0
1621464300000|2021-05-19 22:45:00|6270.3|6266.3|6267.9|6263.9|6270.3|6266.3|6267.2|6263.2|0
1621464600000|2021-05-19 22:50:00|6267.5|6263.5|6264.4|6260.4|6267.5|6263.5|6264.1|6260.1|0
1621464900000|2021-05-19 22:55:00|6264.5|6260.5|6264.1|6260.1|6266.6|6262.6|6263.8|6259.8|0
1621465200000|2021-05-19 23:00:00|6264|6260|6264.7|6260.7|6265.4|6261.4|6263.8|6259.8|0
1621465500000|2021-05-19 23:05:00|6264.4|6260.4|6265.8|6261.8|6266.8|6262.8|6264.4|6260.4|0
1621465800000|2021-05-19 23:10:00|6265.7|6261.7|6264.1|6260.1|6265.7|6261.7|6263.8|6259.8|0
1621466100000|2021-05-19 23:15:00|6263.6|6260.6|6266|6263|6266|6263|6263.3|6260.3|0
1621466400000|2021-05-19 23:20:00|6266.1|6263.1|6263.6|6260.6|6266.6|6263.6|6263.3|6260.3|0
1621466700000|2021-05-19 23:25:00|6263.3|6260.3|6263.7|6260.7|6264.4|6261.4|6263.3|6260.3|0
1621467000000|2021-05-19 23:30:00|6263.8|6260.8|6264.1|6261.1|6265.5|6262.5|6262.6|6259.6|0
1621467300000|2021-05-19 23:35:00|6264|6261|6263.1|6260.1|6264.1|6261.1|6262.6|6259.6|0
1621467600000|2021-05-19 23:40:00|6263|6260|6262.6|6259.6|6263.1|6260.1|6262.6|6259.6|0
1621467900000|2021-05-19 23:45:00|6262.7|6259.7|6264.7|6261.7|6264.7|6261.7|6262.6|6259.6|0
1621468200000|2021-05-19 23:50:00|6264.6|6261.6|6263.4|6260.4|6265|6262|6262.6|6259.6|0
1621468500000|2021-05-19 23:55:00|6263.7|6260.7|6264|6261|6265.4|6262.4|6263.4|6260.4|0
1621468800000|2021-05-20 00:00:00|6264.1|6261.1|6264.3|6261.3|6265.4|6262.4|6262.6|6259.6|0
1621469100000|2021-05-20 00:05:00|6264.4|6261.4|6269.6|6266.6|6270.9|6267.9|6264.4|6261.4|0
1621469400000|2021-05-20 00:10:00|6269.7|6266.7|6272.3|6269.3|6272.3|6269.3|6267.6|6264.6|0
1621469700000|2021-05-20 00:15:00|6272.6|6269.6|6282.2|6279.2|6283.7|6280.7|6271.8|6268.8|0
1621470000000|2021-05-20 00:20:00|6282.5|6279.5|6282.1|6279.1|6283.7|6280.7|6280.7|6277.7|0
1621470300000|2021-05-20 00:25:00|6282.2|6279.2|6285.2|6282.2|6285.3|6282.3|6282.1|6279.1|0
1621470600000|2021-05-20 00:30:00|6285.3|6282.3|6291.5|6288.5|6291.5|6288.5|6285.2|6282.2|0
1621470900000|2021-05-20 00:35:00|6291.6|6288.6|6288.6|6285.6|6291.6|6288.6|6288.6|6285.6|0
1621471200000|2021-05-20 00:40:00|6288.7|6285.7|6288.6|6285.6|6290.1|6287.1|6288.6|6285.6|0
1621471500000|2021-05-20 00:45:00|6288.7|6285.7|6285.4|6282.4|6290.1|6287.1|6285.4|6282.4|0
1621471800000|2021-05-20 00:50:00|6285.1|6282.1|6285.4|6282.4|6285.5|6282.5|6282.4|6279.4|0
1621472100000|2021-05-20 00:55:00|6284.9|6281.9|6283.9|6280.9|6285.4|6282.4|6282.3|6279.3|0
1621472400000|2021-05-20 01:00:00|6284.5|6281.5|6283.9|6280.9|6287|6284|6282.4|6279.4|0
1621472700000|2021-05-20 01:05:00|6284.4|6281.4|6279.1|6276.1|6286.9|6283.9|6279|6276|0
1621473000000|2021-05-20 01:10:00|6279.2|6276.2|6277.5|6274.5|6280.6|6277.6|6276|6273|0
1621473300000|2021-05-20 01:15:00|6277.2|6274.2|6273|6270|6277.5|6274.5|6272.8|6269.8|0
1621473600000|2021-05-20 01:20:00|6272.9|6269.9|6276.1|6273.1|6276.1|6273.1|6271.4|6268.4|0
1621473900000|2021-05-20 01:25:00|6276|6273|6276|6273|6277.5|6274.5|6274.4|6271.4|0
1621474200000|2021-05-20 01:30:00|6275.9|6272.9|6277|6274|6277|6274|6271.3|6268.3|0
1621474500000|2021-05-20 01:35:00|6277.1|6274.1|6283.1|6280.1|6283.2|6280.2|6277.1|6274.1|0
1621474800000|2021-05-20 01:40:00|6282.9|6279.9|6283.1|6280.1|6283.2|6280.2|6281.5|6278.5|0
1621475100000|2021-05-20 01:45:00|6283|6280|6286.2|6283.2|6286.3|6283.3|6282.3|6279.3|0
1621475400000|2021-05-20 01:50:00|6286.3|6283.3|6287.7|6284.7|6287.7|6284.7|6286.1|6283.1|0
1621475700000|2021-05-20 01:55:00|6287.5|6284.5|6286.1|6283.1|6287.9|6284.9|6286.1|6283.1|0
1621476000000|2021-05-20 02:00:00|6286.2|6283.2|6286.4|6283.4|6287.6|6284.6|6284.6|6281.6|0
1621476300000|2021-05-20 02:05:00|6286.3|6283.3|6284.9|6281.9|6288|6285|6284.8|6281.8|0
1621476600000|2021-05-20 02:10:00|6284.8|6281.8|6283.2|6280.2|6286.4|6283.4|6283.2|6280.2|0
1621476900000|2021-05-20 02:15:00|6283.3|6280.3|6284.7|6281.7|6284.9|6281.9|6283.2|6280.2|0
1621477200000|2021-05-20 02:20:00|6284.6|6281.6|6286.4|6283.4|6286.5|6283.5|6283.2|6280.2|0
1621477500000|2021-05-20 02:25:00|6285.9|6282.9|6280.3|6277.3|6285.9|6282.9|6280.2|6277.2|0
1621477800000|2021-05-20 02:30:00|6280.2|6277.2|6281.8|6278.8|6283.3|6280.3|6278.7|6275.7|0
1621478100000|2021-05-20 02:35:00|6281.7|6278.7|6283.4|6280.4|6284.1|6281.1|6281.7|6278.7|0
1621478400000|2021-05-20 02:40:00|6283.3|6280.3|6283.6|6280.6|6283.6|6280.6|6280.4|6277.4|0
1621478700000|2021-05-20 02:45:00|6283.5|6280.5|6285.1|6282.1|6285.2|6282.2|6283.5|6280.5|0
1621479000000|2021-05-20 02:50:00|6285.2|6282.2|6283.4|6280.4|6286.4|6283.4|6283.3|6280.3|0
1621479300000|2021-05-20 02:55:00|6284|6281|6281.7|6278.7|6286.4|6283.4|6281.6|6278.6|0
1621479600000|2021-05-20 03:00:00|6281.8|6278.8|6281.7|6278.7|6283.3|6280.3|6280.1|6277.1|0
1621479900000|2021-05-20 03:05:00|6282|6279|6283.9|6280.9|6284.7|6281.7|6281.7|6278.7|0
1621480200000|2021-05-20 03:10:00|6284.2|6281.2|6284.8|6281.8|6286.3|6283.3|6283.2|6280.2|0
1621480500000|2021-05-20 03:15:00|6285.1|6282.1|6286.3|6283.3|6286.4|6283.4|6284.8|6281.8|0
1621480800000|2021-05-20 03:20:00|6286|6283|6287.9|6284.9|6289.4|6286.4|6284.8|6281.8|0
1621481100000|2021-05-20 03:25:00|6288|6285|6289.4|6286.4|6289.4|6286.4|6287.8|6284.8|0
1621481400000|2021-05-20 03:30:00|6289.3|6286.3|6289.5|6286.5|6291|6288|6287.8|6284.8|0
1621481700000|2021-05-20 03:35:00|6289.6|6286.6|6288|6285|6289.6|6286.6|6287.9|6284.9|0
1621482000000|2021-05-20 03:40:00|6288.1|6285.1|6289.5|6286.5|6289.5|6286.5|6287.9|6284.9|0
1621482300000|2021-05-20 03:45:00|6288.9|6285.9|6286.5|6283.5|6289.5|6286.5|6286.4|6283.4|0
1621482600000|2021-05-20 03:50:00|6287|6284|6288|6285|6288|6285|6286.4|6283.4|0
1621482900000|2021-05-20 03:55:00|6287.9|6284.9|6287|6284|6288|6285|6286.2|6283.2|0
1621483200000|2021-05-20 04:00:00|6287.2|6284.2|6287.6|6284.6|6289.2|6286.2|6286.2|6283.2|0
1621483500000|2021-05-20 04:05:00|6287.5|6284.5|6287.7|6284.7|6287.7|6284.7|6286.1|6283.1|0
1621483800000|2021-05-20 04:10:00|6287.8|6284.8|6289.2|6286.2|6289.3|6286.3|6287.7|6284.7|0
1621484100000|2021-05-20 04:15:00|6289.3|6286.3|6289.2|6286.2|6290.8|6287.8|6289.1|6286.1|0
1621484400000|2021-05-20 04:20:00|6289.5|6286.5|6290.9|6287.9|6290.9|6287.9|6289.2|6286.2|0
1621484700000|2021-05-20 04:25:00|6291.2|6288.2|6292.3|6289.3|6292.4|6289.4|6290.8|6287.8|0
1621485000000|2021-05-20 04:30:00|6292.4|6289.4|6293.1|6290.1|6293.8|6290.8|6292.3|6289.3|0
1621485300000|2021-05-20 04:35:00|6293.4|6290.4|6294.3|6291.3|6294.3|6291.3|6292.4|6289.4|0
1621485600000|2021-05-20 04:40:00|6293.7|6290.7|6292.7|6289.7|6293.7|6290.7|6292.6|6289.6|0
1621485900000|2021-05-20 04:45:00|6292.6|6289.6|6294.5|6291.5|6294.5|6291.5|6292.6|6289.6|0
1621486200000|2021-05-20 04:50:00|6294.4|6291.4|6294.6|6291.6|6294.6|6291.6|6294.4|6291.4|0
1621486500000|2021-05-20 04:55:00|6294.5|6291.5|6294.7|6291.7|6294.7|6291.7|6294.5|6291.5|0
1621486800000|2021-05-20 05:00:00|6294.6|6291.6|6293.2|6290.2|6294.8|6291.8|6293.1|6290.1|0
1621487100000|2021-05-20 05:05:00|6293.1|6290.1|6293.2|6290.2|6293.2|6290.2|6293.1|6290.1|0
1621487400000|2021-05-20 05:10:00|6293.7|6290.7|6293.4|6290.4|6295.8|6292.8|6293.3|6290.3|0
1621487700000|2021-05-20 05:15:00|6293.9|6290.9|6293.4|6290.4|6294.8|6291.8|6293.3|6290.3|0
1621488000000|2021-05-20 05:20:00|6293.3|6290.3|6294.9|6291.9|6294.9|6291.9|6293.3|6290.3|0
1621488300000|2021-05-20 05:25:00|6295.5|6292.5|6296.3|6293.3|6296.4|6293.4|6295|6292|0
1621488600000|2021-05-20 05:30:00|6296.4|6293.4|6296.5|6293.5|6298|6295|6296.4|6293.4|0
1621488900000|2021-05-20 05:35:00|6296.8|6293.8|6294.9|6291.9|6299.3|6296.3|6294.9|6291.9|0
1621489200000|2021-05-20 05:40:00|6294.8|6291.8|6296.4|6293.4|6296.4|6293.4|6294.8|6291.8|0
1621489500000|2021-05-20 05:45:00|6296.3|6293.3|6293.5|6290.5|6296.3|6293.3|6293.3|6290.3|0
1621489800000|2021-05-20 05:50:00|6293.4|6290.4|6292|6289|6293.5|6290.5|6290.6|6287.6|0
1621490100000|2021-05-20 05:55:00|6292.6|6289.6|6299.3|6296.3|6299.3|6296.3|6292.6|6289.6|0
1621490400000|2021-05-20 06:00:00|6298.8|6295.8|6297.3|6295.3|6302.3|6300.3|6293.8|6291.8|330
1621490700000|2021-05-20 06:05:00|6297.5|6295.5|6300.5|6298.5|6301|6299|6295.3|6293.3|137
1621491000000|2021-05-20 06:10:00|6300.8|6298.8|6304.5|6302.5|6304.8|6302.8|6300.5|6298.5|80
1621491300000|2021-05-20 06:15:00|6304.3|6302.3|6305.3|6303.3|6307|6305|6303.8|6301.8|152
1621491600000|2021-05-20 06:20:00|6305|6303|6301|6299|6306|6304|6300.5|6298.5|91
1621491900000|2021-05-20 06:25:00|6301.3|6299.3|6298.5|6296.5|6302.3|6300.3|6298.5|6296.5|68
1621492200000|2021-05-20 06:30:00|6298.8|6296.8|6297.5|6295.5|6298.8|6296.8|6295|6293|71
1621492500000|2021-05-20 06:35:00|6297.8|6295.8|6300.5|6298.5|6300.8|6298.8|6295|6293|47
1621492800000|2021-05-20 06:40:00|6300.3|6298.3|6297.5|6295.5|6300.5|6298.5|6297.3|6295.3|56
1621493100000|2021-05-20 06:45:00|6297.8|6295.8|6296.8|6294.8|6298.3|6296.3|6295.5|6293.5|37
1621493400000|2021-05-20 06:50:00|6297|6295|6293.8|6291.8|6297.8|6295.8|6293.5|6291.5|58
1621493700000|2021-05-20 06:55:00|6293.5|6291.5|6293|6291|6295|6293|6290|6288|219
1621494000000|2021-05-20 07:00:00|6292.8|6290.8|6300.5|6299.5|6302.8|6301.8|6292.3|6290.8|1163
1621494300000|2021-05-20 07:05:00|6300.8|6299.8|6296|6295|6309.5|6308.5|6295.5|6294.5|929
1621494600000|2021-05-20 07:10:00|6295.5|6294.5|6303|6302|6307.8|6306.8|6295.5|6294.5|492
1621494900000|2021-05-20 07:15:00|6303.3|6302.3|6309|6308|6312.8|6311.8|6303|6302|566
1621495200000|2021-05-20 07:20:00|6309.3|6308.3|6307|6306|6315.8|6314.8|6305.3|6304.3|623
1621495500000|2021-05-20 07:25:00|6307.3|6306.3|6306.5|6305.5|6310|6309|6301.5|6300.5|603
1621495800000|2021-05-20 07:30:00|6306.3|6305.3|6306|6305|6308.3|6307.3|6302.5|6301.5|554
1621496100000|2021-05-20 07:35:00|6305.8|6304.8|6307.5|6306.5|6310.5|6309.5|6304|6303|331
1621496400000|2021-05-20 07:40:00|6307|6306|6300.3|6299.3|6308.8|6307.8|6299.8|6298.8|398
1621496700000|2021-05-20 07:45:00|6300.5|6299.5|6301.5|6300.5|6306.3|6305.3|6300|6299|691
1621497000000|2021-05-20 07:50:00|6301.8|6300.8|6302|6301|6305|6304|6296.8|6295.8|202
1621497300000|2021-05-20 07:55:00|6301.8|6300.8|6304|6303|6305.3|6304.3|6300.3|6299.3|268
1621497600000|2021-05-20 08:00:00|6303.8|6302.8|6304|6303|6305.5|6304.5|6301.8|6300.8|3170
1621497900000|2021-05-20 08:05:00|6303.8|6302.8|6302.5|6301.5|6308.3|6307.3|6300.5|6299.5|302
1621498200000|2021-05-20 08:10:00|6302.3|6301.3|6302.3|6301.3|6304.8|6303.8|6300|6299|155
1621498500000|2021-05-20 08:15:00|6302.5|6301.5|6303.5|6302.5|6305.8|6304.8|6302|6301|359
1621498800000|2021-05-20 08:20:00|6303.3|6302.3|6297|6296|6303.3|6302.3|6294.8|6293.8|419
1621499100000|2021-05-20 08:25:00|6297.3|6296.3|6290.5|6289.5|6297.8|6296.8|6290.5|6289.5|640
1621499400000|2021-05-20 08:30:00|6290.3|6289.3|6290.5|6289.5|6294.5|6293.5|6289|6288|1112
1621499700000|2021-05-20 08:35:00|6290.3|6289.3|6285|6284|6291.8|6290.8|6280.3|6279.3|2117
1621500000000|2021-05-20 08:40:00|6285.3|6284.3|6283.5|6282.5|6289.8|6288.8|6282.5|6281.5|645
1621500300000|2021-05-20 08:45:00|6283.3|6282.3|6282.5|6281.5|6286.8|6285.8|6281.3|6280.3|547
1621500600000|2021-05-20 08:50:00|6282.3|6281.3|6279.8|6278.8|6283|6282|6277.8|6276.8|865
1621500900000|2021-05-20 08:55:00|6279.5|6278.5|6281.5|6280.5|6282.5|6281.5|6275|6274|6399
1621501200000|2021-05-20 09:00:00|6281.8|6280.8|6280|6279|6281.8|6280.8|6276.3|6275.3|659
1621501500000|2021-05-20 09:05:00|6279.8|6278.8|6284.5|6283.5|6285.3|6284.3|6279.5|6278.5|690
1621501800000|2021-05-20 09:10:00|6284.8|6283.8|6286|6285|6286.3|6285.3|6283.8|6282.8|259
1621502100000|2021-05-20 09:15:00|6286.3|6285.3|6282|6281|6286.5|6285.5|6279.5|6278.5|567
1621502400000|2021-05-20 09:20:00|6281.8|6280.8|6269.8|6268.8|6283.3|6282.3|6269.5|6268.5|255
1621502700000|2021-05-20 09:25:00|6269.5|6268.5|6270.5|6269.5|6272.3|6271.3|6267.8|6266.8|175
1621503000000|2021-05-20 09:30:00|6270.3|6269.3|6272.3|6271.3|6273.5|6272.5|6268.3|6267.3|1605
1621503300000|2021-05-20 09:35:00|6272.5|6271.5|6272.8|6271.8|6275.8|6274.8|6271.5|6270.5|368
1621503600000|2021-05-20 09:40:00|6272.5|6271.5|6276.5|6275.5|6278|6277|6272.3|6271.3|95
1621503900000|2021-05-20 09:45:00|6276.3|6275.3|6286.5|6285.5|6286.8|6285.8|6275|6274|565
1621504200000|2021-05-20 09:50:00|6286.8|6285.8|6287.5|6286.5|6287.8|6286.8|6283.8|6282.8|1089
1621504500000|2021-05-20 09:55:00|6287.3|6286.3|6288|6287|6288|6287|6283.3|6282.3|1590
1621504800000|2021-05-20 10:00:00|6287.8|6286.8|6287|6286|6290.5|6289.5|6284.5|6283.5|201
1621505100000|2021-05-20 10:05:00|6287.3|6286.3|6294.3|6293.3|6294.3|6293.3|6287.3|6286.3|439
1621505400000|2021-05-20 10:10:00|6294.5|6293.5|6293|6292|6295.5|6294.5|6291|6290|1436
1621505700000|2021-05-20 10:15:00|6292.8|6291.8|6290.5|6289.5|6292.8|6291.8|6287.8|6286.8|1213
1621506000000|2021-05-20 10:20:00|6290.3|6289.3|6296|6295|6296|6295|6289.8|6288.8|140
1621506300000|2021-05-20 10:25:00|6296.3|6295.3|6297.8|6296.8|6298.3|6297.3|6294.8|6293.8|144
1621506600000|2021-05-20 10:30:00|6297.5|6296.5|6298.8|6297.8|6299.8|6298.8|6296.8|6295.8|558
1621506900000|2021-05-20 10:35:00|6299|6298|6294.5|6293.5|6299|6298|6293.5|6292.5|359
1621507200000|2021-05-20 10:40:00|6294.8|6293.8|6297.8|6296.8|6300.5|6299.5|6294.5|6293.5|156
1621507500000|2021-05-20 10:45:00|6297.5|6296.5|6297.5|6296.5|6299.8|6298.8|6296.8|6295.8|120
1621507800000|2021-05-20 10:50:00|6297.8|6296.8|6300.5|6299.5|6300.8|6299.8|6296|6295|70
1621508100000|2021-05-20 10:55:00|6300.8|6299.8|6302.8|6301.8|6302.8|6301.8|6299.8|6298.8|84
1621508400000|2021-05-20 11:00:00|6302.5|6301.5|6305.3|6304.3|6306.8|6305.8|6301.8|6300.8|418
1621508700000|2021-05-20 11:05:00|6305|6304|6300.5|6299.5|6306.8|6305.8|6300.5|6299.5|196
1621509000000|2021-05-20 11:10:00|6300.3|6299.3|6298.8|6297.8|6301.5|6300.5|6297.3|6296.3|181
1621509300000|2021-05-20 11:15:00|6298.5|6297.5|6305.5|6304.5|6307|6306|6298.5|6297.5|513
1621509600000|2021-05-20 11:20:00|6305.8|6304.8|6305.5|6304.5|6306.3|6305.3|6303.3|6302.3|194
1621509900000|2021-05-20 11:25:00|6305.8|6304.8|6308.3|6307.3|6308.5|6307.5|6304.3|6303.3|482
1621510200000|2021-05-20 11:30:00|6308|6307|6310|6309|6310.8|6309.8|6307.3|6306.3|218
1621510500000|2021-05-20 11:35:00|6310.3|6309.3|6307.8|6306.8|6311.5|6310.5|6305.8|6304.8|166
1621510800000|2021-05-20 11:40:00|6307.6|6306.6|6307.8|6306.8|6309.3|6308.3|6306.1|6305.1|87
1621511100000|2021-05-20 11:45:00|6308.1|6307.1|6308.8|6307.8|6309.3|6308.3|6306.8|6305.8|1516
1621511400000|2021-05-20 11:50:00|6308.6|6307.6|6312.1|6311.1|6312.6|6311.6|6308.1|6307.1|242
1621511700000|2021-05-20 11:55:00|6312.3|6311.3|6312.3|6311.3|6313.6|6312.6|6311.3|6310.3|130
1621512000000|2021-05-20 12:00:00|6312.6|6311.6|6312.6|6311.6|6314.6|6313.6|6311.8|6310.8|120
1621512300000|2021-05-20 12:05:00|6312.3|6311.3|6313.1|6312.1|6313.3|6312.3|6311.6|6310.6|115
1621512600000|2021-05-20 12:10:00|6313.3|6312.3|6314.3|6313.3|6314.6|6313.6|6310.8|6309.8|152
1621512900000|2021-05-20 12:15:00|6314.6|6313.6|6311.6|6310.6|6314.6|6313.6|6311.6|6310.6|153
1621513200000|2021-05-20 12:20:00|6311.8|6310.8|6310.6|6309.6|6312.6|6311.6|6310.6|6309.6|330
1621513500000|2021-05-20 12:25:00|6310.3|6309.3|6311.8|6310.8|6312.1|6311.1|6309.8|6308.8|120
1621513800000|2021-05-20 12:30:00|6312.1|6311.1|6312.3|6311.3|6314.1|6313.1|6310.1|6309.1|269
1621514100000|2021-05-20 12:35:00|6312.1|6311.1|6315.8|6314.8|6316.3|6315.3|6310.6|6309.6|185
1621514400000|2021-05-20 12:40:00|6315.6|6314.6|6316.3|6315.3|6319.1|6318.1|6314.3|6313.3|399
1621514700000|2021-05-20 12:45:00|6316.6|6315.6|6317.3|6316.3|6318.6|6317.6|6315.1|6314.1|235
1621515000000|2021-05-20 12:50:00|6317.6|6316.6|6318.8|6317.8|6320.8|6319.8|6316.3|6315.3|291
1621515300000|2021-05-20 12:55:00|6318.6|6317.6|6316.1|6315.1|6319.6|6318.6|6315.6|6314.6|153
1621515600000|2021-05-20 13:00:00|6316.3|6315.3|6314.6|6313.6|6318.8|6317.8|6312.8|6311.8|366
1621515900000|2021-05-20 13:05:00|6314.8|6313.8|6313.1|6312.1|6317.1|6316.1|6312.6|6311.6|196
1621516200000|2021-05-20 13:10:00|6312.8|6311.8|6317.8|6316.8|6318.6|6317.6|6312.6|6311.6|581
1621516500000|2021-05-20 13:15:00|6318.1|6317.1|6314.8|6313.8|6318.1|6317.1|6314.6|6313.6|177
1621516800000|2021-05-20 13:20:00|6315.1|6314.1|6313.6|6312.6|6315.1|6314.1|6312.1|6311.1|218
1621517100000|2021-05-20 13:25:00|6313.8|6312.8|6313.8|6312.8|6315.1|6314.1|6312.8|6311.8|154
1621517400000|2021-05-20 13:30:00|6314.1|6313.1|6309.8|6308.8|6315.8|6314.8|6309.8|6308.8|601
1621517700000|2021-05-20 13:35:00|6309.6|6308.6|6308.6|6307.6|6314.1|6313.1|6308.3|6307.3|387
1621518000000|2021-05-20 13:40:00|6308.8|6307.8|6312.6|6311.6|6313.3|6312.3|6307.6|6306.6|675
1621518300000|2021-05-20 13:45:00|6312.8|6311.8|6317.6|6316.6|6321.6|6320.6|6312.8|6311.8|533
1621518600000|2021-05-20 13:50:00|6317.8|6316.8|6316.8|6315.8|6318.3|6317.3|6311.8|6310.8|496
1621518900000|2021-05-20 13:55:00|6317.1|6316.1|6325.1|6324.1|6326.3|6325.3|6316.8|6315.8|466
1621519200000|2021-05-20 14:00:00|6325.3|6324.3|6324.8|6323.8|6327.1|6326.1|6320.3|6319.3|333
1621519500000|2021-05-20 14:05:00|6324.6|6323.6|6319.1|6318.1|6326.6|6325.6|6318.6|6317.6|363
1621519800000|2021-05-20 14:10:00|6318.8|6317.8|6316.3|6315.3|6321.8|6320.8|6314.6|6313.6|354
1621520100000|2021-05-20 14:15:00|6316.6|6315.6|6318.3|6317.3|6320.6|6319.6|6316.3|6315.3|413
1621520400000|2021-05-20 14:20:00|6318.6|6317.6|6321.8|6320.8|6323.1|6322.1|6317.8|6316.8|321
1621520700000|2021-05-20 14:25:00|6322.1|6321.1|6323.3|6322.3|6323.6|6322.6|6319.3|6318.3|537
1621521000000|2021-05-20 14:30:00|6323.6|6322.6|6323.3|6322.3|6326.1|6325.1|6322.8|6321.8|299
1621521300000|2021-05-20 14:35:00|6323.1|6322.1|6322.3|6321.3|6323.3|6322.3|6318.1|6317.1|267
1621521600000|2021-05-20 14:40:00|6322.6|6321.6|6323.8|6322.8|6324.6|6323.6|6319.8|6318.8|400
1621521900000|2021-05-20 14:45:00|6324.1|6323.1|6321.8|6320.8|6327.1|6326.1|6321.3|6320.3|2325
1621522200000|2021-05-20 14:50:00|6321.6|6320.6|6320.1|6319.1|6323.1|6322.1|6319.6|6318.6|1826
1621522500000|2021-05-20 14:55:00|6320.3|6319.3|6322.6|6321.6|6324.3|6323.3|6320.3|6319.3|515
1621522800000|2021-05-20 15:00:00|6323.1|6322.1|6322.6|6321.6|6325.1|6324.1|6322.1|6321.1|509
1621523100000|2021-05-20 15:05:00|6322.1|6321.1|6322.6|6321.6|6323.6|6322.6|6321.1|6320.1|264
1621523400000|2021-05-20 15:10:00|6322.8|6321.8|6321.3|6320.3|6324.6|6323.6|6320.8|6319.8|915
1621523700000|2021-05-20 15:15:00|6321.6|6320.6|6324.3|6323.3|6324.6|6323.6|6321.6|6320.6|367
1621524000000|2021-05-20 15:20:00|6324.6|6323.6|6328.6|6327.6|6330.1|6329.1|6324.1|6323.1|734
1621524300000|2021-05-20 15:25:00|6329.1|6328.1|6338.8|6337.8|6340.1|6339.1|6329.1|6328.1|763
1621524600000|2021-05-20 15:30:00|6338.6|6337.6|6346.1|6344.1|6347.1|6345.1|6338.6|6336.6|2315
1621524900000|2021-05-20 15:35:00|6345.6|6343.6|6349.8|6347.8|6350.1|6348.1|6345.1|6343.1|1124
1621525200000|2021-05-20 15:40:00|6350.1|6348.1|6352.1|6350.1|6352.6|6350.6|6347.6|6345.6|520
1621525500000|2021-05-20 15:45:00|6352.3|6350.3|6353.6|6351.6|6354.3|6352.3|6351.8|6349.8|233
1621525800000|2021-05-20 15:50:00|6353.8|6351.8|6349.8|6347.8|6354.6|6352.6|6348.6|6346.6|608
1621526100000|2021-05-20 15:55:00|6350.1|6348.1|6348.1|6346.1|6350.8|6348.8|6347.6|6345.6|541
1621526400000|2021-05-20 16:00:00|6348.3|6346.3|6343.3|6341.3|6348.6|6346.6|6342.1|6340.1|1296
1621526700000|2021-05-20 16:05:00|6343.1|6341.1|6342.8|6340.8|6344.3|6342.3|6342.1|6340.1|142
1621527000000|2021-05-20 16:10:00|6342.6|6340.6|6343.8|6341.8|6345.3|6343.3|6342.6|6340.6|163
1621527300000|2021-05-20 16:15:00|6344.1|6342.1|6343.6|6341.6|6345.1|6343.1|6343.6|6341.6|181
1621527600000|2021-05-20 16:20:00|6344.1|6342.1|6342.8|6340.8|6344.6|6342.6|6341.1|6339.1|134
1621527900000|2021-05-20 16:25:00|6342.6|6340.6|6340.3|6338.3|6343.6|6341.6|6340.1|6338.1|78
1621528200000|2021-05-20 16:30:00|6340.6|6338.6|6342.8|6340.8|6343.6|6341.6|6340.3|6338.3|51
1621528500000|2021-05-20 16:35:00|6342.6|6340.6|6338.8|6336.8|6342.6|6340.6|6336.1|6334.1|112
1621528800000|2021-05-20 16:40:00|6339.1|6337.1|6337.8|6335.8|6340.6|6338.6|6336.6|6334.6|148
1621529100000|2021-05-20 16:45:00|6338.1|6336.1|6341.1|6339.1|6342.1|6340.1|6338.1|6336.1|94
1621529400000|2021-05-20 16:50:00|6341.3|6339.3|6342.8|6340.8|6343.8|6341.8|6340.6|6338.6|42
1621529700000|2021-05-20 16:55:00|6342.6|6340.6|6343.1|6341.1|6343.8|6341.8|6342.1|6340.1|34
1621530000000|2021-05-20 17:00:00|6343.3|6341.3|6342.6|6340.6|6343.6|6341.6|6342.1|6340.1|33
1621530300000|2021-05-20 17:05:00|6342.8|6340.8|6343.8|6341.8|6345.1|6343.1|6342.6|6340.6|32
1621530600000|2021-05-20 17:10:00|6344.1|6342.1|6345.6|6343.6|6346.6|6344.6|6343.8|6341.8|39
1621530900000|2021-05-20 17:15:00|6345.8|6343.8|6346.6|6344.6|6347.1|6345.1|6345.6|6343.6|15
1621531200000|2021-05-20 17:20:00|6346.8|6344.8|6346.8|6344.8|6347.8|6345.8|6345.6|6343.6|40
1621531500000|2021-05-20 17:25:00|6346.6|6344.6|6348.3|6346.3|6348.6|6346.6|6345.6|6343.6|13
1621531800000|2021-05-20 17:30:00|6348.1|6346.1|6347.6|6345.6|6348.6|6346.6|6346.8|6344.8|16
1621532100000|2021-05-20 17:35:00|6348.1|6346.1|6348.1|6346.1|6348.6|6346.6|6347.1|6345.1|9
1621532400000|2021-05-20 17:40:00|6347.8|6345.8|6348.1|6346.1|6349.1|6347.1|6347.6|6345.6|32
1621532700000|2021-05-20 17:45:00|6347.6|6345.6|6348.3|6346.3|6348.6|6346.6|6346.8|6344.8|63
1621533000000|2021-05-20 17:50:00|6348.1|6346.1|6343.6|6341.6|6348.6|6346.6|6341.8|6339.8|153
1621533300000|2021-05-20 17:55:00|6343.8|6341.8|6347.1|6345.1|6347.8|6345.8|6342.6|6340.6|20
1621533600000|2021-05-20 18:00:00|6347.3|6345.3|6347.3|6345.3|6349.8|6347.8|6346.3|6344.3|44
1621533900000|2021-05-20 18:05:00|6347.6|6345.6|6348.6|6346.6|6349.8|6347.8|6347.3|6345.3|10
1621534200000|2021-05-20 18:10:00|6348.8|6346.8|6349.3|6347.3|6350.1|6348.1|6347.3|6345.3|9
1621534500000|2021-05-20 18:15:00|6349.6|6347.6|6349.8|6347.8|6350.8|6348.8|6347.1|6345.1|19
1621534800000|2021-05-20 18:20:00|6349.6|6347.6|6350.8|6348.8|6351.3|6349.3|6348.8|6346.8|34
1621535100000|2021-05-20 18:25:00|6351.1|6349.1|6353.3|6351.3|6353.8|6351.8|6349.1|6347.1|80
1621535400000|2021-05-20 18:30:00|6353.8|6351.8|6351.3|6349.3|6353.8|6351.8|6350.8|6348.8|52
1621535700000|2021-05-20 18:35:00|6351.1|6349.1|6352.8|6350.8|6353.6|6351.6|6350.8|6348.8|41
1621536000000|2021-05-20 18:40:00|6352.6|6350.6|6353.3|6351.3|6354.6|6352.6|6352.6|6350.6|23
1621536300000|2021-05-20 18:45:00|6353.6|6351.6|6353.6|6351.6|6354.3|6352.3|6351.6|6349.6|62
1621536600000|2021-05-20 18:50:00|6353.8|6351.8|6356.6|6354.6|6357.1|6355.1|6352.8|6350.8|47
1621536900000|2021-05-20 18:55:00|6356.3|6354.3|6355.6|6353.6|6356.8|6354.8|6354.3|6352.3|54
1621537200000|2021-05-20 19:00:00|6355.1|6353.1|6357.1|6355.1|6357.6|6355.6|6352.3|6350.3|116
1621537500000|2021-05-20 19:05:00|6356.6|6354.6|6357.1|6355.1|6357.6|6355.6|6355.8|6353.8|106
1621537800000|2021-05-20 19:10:00|6357.3|6355.3|6358.8|6356.8|6359.6|6357.6|6357.1|6355.1|87
1621538100000|2021-05-20 19:15:00|6359.1|6357.1|6361.6|6359.6|6362.1|6360.1|6358.6|6356.6|62
1621538400000|2021-05-20 19:20:00|6361.3|6359.3|6365.6|6363.6|6366.1|6364.1|6360.6|6358.6|43
1621538700000|2021-05-20 19:25:00|6365.8|6363.8|6366.6|6364.6|6367.3|6365.3|6365.1|6363.1|121
1621539000000|2021-05-20 19:30:00|6366.3|6364.3|6362.3|6360.3|6366.6|6364.6|6362.1|6360.1|230
1621539300000|2021-05-20 19:35:00|6362.6|6360.6|6360.1|6358.1|6363.8|6361.8|6359.8|6357.8|121
1621539600000|2021-05-20 19:40:00|6360.3|6358.3|6359.8|6357.8|6361.1|6359.1|6357.8|6355.8|118
1621539900000|2021-05-20 19:45:00|6360.1|6358.1|6357.1|6355.1|6361.8|6359.8|6357.1|6355.1|307
1621540200000|2021-05-20 19:50:00|6356.8|6354.8|6357.1|6355.1|6357.6|6355.6|6353.8|6351.8|386
1621540500000|2021-05-20 19:55:00|6356.6|6354.6|6354.1|6352.1|6357.3|6355.3|6351.8|6349.8|181
1621540800000|2021-05-20 20:00:00|6355.3|6351.3|6353.3|6349.3|6356.9|6352.9|6350.6|6346.6|0
1621541100000|2021-05-20 20:05:00|6354|6350|6355.7|6351.7|6356.7|6352.7|6352.9|6348.9|0
1621541400000|2021-05-20 20:10:00|6355.6|6351.6|6353.8|6349.8|6359|6355|6352.8|6348.8|0
1621541700000|2021-05-20 20:15:00|6354|6350|6353.7|6349.7|6354.7|6350.7|6353|6349|0
1621542000000|2021-05-20 20:20:00|6353.6|6349.6|6354.3|6350.3|6354.4|6350.4|6353.6|6349.6|0
1621542300000|2021-05-20 20:25:00|6354.1|6350.1|6354.1|6350.1|6354.4|6350.4|6354|6350|0
1621542600000|2021-05-20 20:30:00|6354|6350|6353.9|6349.9|6354.7|6350.7|6352.7|6348.7|0
1621542900000|2021-05-20 20:35:00|6354|6350|6355.4|6351.4|6357.1|6353.1|6353.9|6349.9|0
1621543200000|2021-05-20 20:40:00|6355.7|6351.7|6356.4|6352.4|6357.4|6353.4|6355.7|6351.7|0
1621543500000|2021-05-20 20:45:00|6356|6352|6355|6351|6356.7|6352.7|6353.9|6349.9|0
1621543800000|2021-05-20 20:50:00|6354.9|6350.9|6355.3|6351.3|6355.6|6351.6|6353.3|6349.3|0
1621544100000|2021-05-20 20:55:00|6355|6351|6352.9|6348.9|6355.3|6351.3|6352.6|6348.6|0
1621544400000|2021-05-20 21:00:00|6352.8|6348.8|6352.6|6348.6|6352.8|6348.8|6352.1|6348.1|0
1621544700000|2021-05-20 21:05:00|6352.9|6348.9|6352.3|6348.3|6352.9|6348.9|6352.2|6348.2|0
1621545000000|2021-05-20 21:10:00|6352.5|6348.5|6352.1|6348.1|6352.5|6348.5|6351.8|6347.8|0
1621545300000|2021-05-20 21:15:00|6352.2|6348.2|6352.6|6348.6|6352.9|6348.9|6352.2|6348.2|0
1621545600000|2021-05-20 21:20:00|6352.5|6348.5|6352.3|6348.3|6352.5|6348.5|6352.3|6348.3|0
1621545900000|2021-05-20 21:25:00|6352.5|6348.5|6352.3|6348.3|6352.5|6348.5|6352.3|6348.3|0
1621546200000|2021-05-20 21:30:00|6352.2|6348.2|6352.1|6348.1|6352.2|6348.2|6352.1|6348.1|0
1621546500000|2021-05-20 21:35:00|6352.2|6348.2|6352.2|6348.2|6352.2|6348.2|6351.9|6347.9|0
1621546800000|2021-05-20 21:40:00|6352.1|6348.1|6352.2|6348.2|6352.2|6348.2|6352.1|6348.1|0
1621547400000|2021-05-20 21:50:00|6352.1|6348.1|6351.8|6347.8|6352.1|6348.1|6351.8|6347.8|0
1621547700000|2021-05-20 21:55:00|6351.7|6347.7|6352.1|6348.1|6352.2|6348.2|6351.7|6347.7|0
1621548000000|2021-05-20 22:00:00|6352.2|6348.2|6353.1|6349.1|6355.5|6351.5|6352.2|6348.2|0
1621548300000|2021-05-20 22:05:00|6353.2|6349.2|6352.3|6348.3|6353.9|6349.9|6351.4|6347.4|0
1621548600000|2021-05-20 22:10:00|6352.4|6348.4|6354.5|6350.5|6354.5|6350.5|6352.4|6348.4|0
1621548900000|2021-05-20 22:15:00|6354.6|6350.6|6354.2|6350.2|6354.8|6350.8|6354.2|6350.2|0
1621549200000|2021-05-20 22:20:00|6354|6350|6354.8|6350.8|6354.8|6350.8|6353.1|6349.1|0
1621549500000|2021-05-20 22:25:00|6354.9|6350.9|6356.3|6352.3|6357|6353|6354.8|6350.8|0
1621549800000|2021-05-20 22:30:00|6356.4|6352.4|6357.9|6353.9|6357.9|6353.9|6356.3|6352.3|0
1621550100000|2021-05-20 22:35:00|6358|6354|6358.7|6354.7|6359|6355|6357.6|6353.6|0
1621550400000|2021-05-20 22:40:00|6359|6355|6356.8|6352.8|6359|6355|6356.3|6352.3|0
1621550700000|2021-05-20 22:45:00|6356.9|6352.9|6356.6|6352.6|6357.3|6353.3|6356.6|6352.6|0
1621551000000|2021-05-20 22:50:00|6356.7|6352.7|6358.4|6354.4|6358.4|6354.4|6356.7|6352.7|0
1621551300000|2021-05-20 22:55:00|6358.3|6354.3|6357.3|6353.3|6358.3|6354.3|6357.1|6353.1|0
1621551600000|2021-05-20 23:00:00|6357.6|6353.6|6356.6|6352.6|6357.9|6353.9|6356.3|6352.3|0
1621551900000|2021-05-20 23:05:00|6356.5|6352.5|6357.2|6353.2|6357.2|6353.2|6356.3|6352.3|0
1621552200000|2021-05-20 23:10:00|6357.3|6353.3|6357.5|6353.5|6357.9|6353.9|6356.9|6352.9|0
1621552500000|2021-05-20 23:15:00|6357.4|6353.4|6356.4|6353.4|6357.5|6354.4|6356.1|6353.1|0
1621552800000|2021-05-20 23:20:00|6356.5|6353.5|6358.5|6355.5|6359.1|6356.1|6356.4|6353.4|0
1621553100000|2021-05-20 23:25:00|6358.4|6355.4|6358.5|6355.5|6358.8|6355.8|6357|6354|0
1621553400000|2021-05-20 23:30:00|6358.6|6355.6|6360.6|6357.6|6360.9|6357.9|6358.6|6355.6|0
1621553700000|2021-05-20 23:35:00|6360.7|6357.7|6361.2|6358.2|6362|6359|6360.2|6357.2|0
1621554000000|2021-05-20 23:40:00|6361.3|6358.3|6362|6359|6362|6359|6360.6|6357.6|0
1621554300000|2021-05-20 23:45:00|6361.7|6358.7|6363.6|6360.6|6365.1|6362.1|6360.9|6357.9|0
1621554600000|2021-05-20 23:50:00|6363.7|6360.7|6362.6|6359.6|6364.1|6361.1|6362|6359|0
1621554900000|2021-05-20 23:55:00|6362.5|6359.5|6364.1|6361.1|6364.3|6361.3|6362.3|6359.3|0
1621555200000|2021-05-21 00:00:00|6364.3|6361.3|6362.8|6359.8|6365.2|6362.2|6360.8|6357.8|0
1621555500000|2021-05-21 00:05:00|6363|6360|6367.6|6364.6|6367.6|6364.6|6362.8|6359.8|0
1621555800000|2021-05-21 00:10:00|6367.9|6364.9|6368.6|6365.6|6369.2|6366.2|6367.5|6364.5|0
1621556100000|2021-05-21 00:15:00|6368.7|6365.7|6362.7|6359.7|6370.1|6367.1|6361.2|6358.2|0
1621556400000|2021-05-21 00:20:00|6362.6|6359.6|6364.2|6361.2|6364.2|6361.2|6359.7|6356.7|0
1621556700000|2021-05-21 00:25:00|6364.1|6361.1|6365.6|6362.6|6365.6|6362.6|6362.7|6359.7|0
1621557000000|2021-05-21 00:30:00|6365.5|6362.5|6367|6364|6367|6364|6364|6361|0
1621557300000|2021-05-21 00:35:00|6366.9|6363.9|6367.1|6364.1|6370.1|6367.1|6366.9|6363.9|0
1621557600000|2021-05-21 00:40:00|6367.2|6364.2|6368.6|6365.6|6370.1|6367.1|6367.1|6364.1|0
1621557900000|2021-05-21 00:45:00|6369.1|6366.1|6371.2|6368.2|6372.9|6369.9|6369.1|6366.1|0
1621558200000|2021-05-21 00:50:00|6370.7|6367.7|6369.8|6366.8|6370.7|6367.7|6368.3|6365.3|0
1621558500000|2021-05-21 00:55:00|6369.9|6366.9|6369.6|6366.6|6371.3|6368.3|6368.3|6365.3|0
1621558800000|2021-05-21 01:00:00|6369.7|6366.7|6366.7|6363.7|6369.7|6366.7|6366.7|6363.7|0
1621559100000|2021-05-21 01:05:00|6366.8|6363.8|6369.5|6366.5|6369.6|6366.6|6366.8|6363.8|0
1621559400000|2021-05-21 01:10:00|6369.6|6366.6|6371.2|6368.2|6371.3|6368.3|6369.5|6366.5|0
1621559700000|2021-05-21 01:15:00|6371.3|6368.3|6371.2|6368.2|6371.3|6368.3|6369.7|6366.7|0
1621560000000|2021-05-21 01:20:00|6371.1|6368.1|6367|6364|6371.1|6368.1|6366.4|6363.4|0
1621560300000|2021-05-21 01:25:00|6367.9|6364.9|6365.2|6362.2|6368|6365|6365.1|6362.1|0
1621560600000|2021-05-21 01:30:00|6365.7|6362.7|6368.1|6365.1|6368.3|6365.3|6365.1|6362.1|0
1621560900000|2021-05-21 01:35:00|6368.2|6365.2|6366.6|6363.6|6368.2|6365.2|6363.7|6360.7|0
1621561200000|2021-05-21 01:40:00|6366.5|6363.5|6362.1|6359.1|6366.5|6363.5|6362.1|6359.1|0
1621561500000|2021-05-21 01:45:00|6362.2|6359.2|6365.1|6362.1|6368.1|6365.1|6362.1|6359.1|0
1621561800000|2021-05-21 01:50:00|6365|6362|6363.5|6360.5|6365|6362|6362|6359|0
1621562100000|2021-05-21 01:55:00|6363.4|6360.4|6357.4|6354.4|6363.4|6360.4|6357.4|6354.4|0
1621562400000|2021-05-21 02:00:00|6357.5|6354.5|6356.7|6353.7|6359.8|6356.8|6355.2|6352.2|0
1621562700000|2021-05-21 02:05:00|6356.8|6353.8|6356.7|6353.7|6358.2|6355.2|6355.1|6352.1|0
1621563000000|2021-05-21 02:10:00|6356.6|6353.6|6356.3|6353.3|6358.2|6355.2|6355|6352|0
1621563300000|2021-05-21 02:15:00|6355.8|6352.8|6353.3|6350.3|6355.8|6352.8|6351.9|6348.9|0
1621563600000|2021-05-21 02:20:00|6352.8|6349.8|6354.9|6351.9|6354.9|6351.9|6351.8|6348.8|0
1621563900000|2021-05-21 02:25:00|6355|6352|6356.3|6353.3|6357.8|6354.8|6355|6352|0
1621564200000|2021-05-21 02:30:00|6356.2|6353.2|6354.9|6351.9|6357.8|6354.8|6353.3|6350.3|0
1621564500000|2021-05-21 02:35:00|6355.1|6352.1|6356.3|6353.3|6356.4|6353.4|6354.9|6351.9|0
1621564800000|2021-05-21 02:40:00|6355.8|6352.8|6356.3|6353.3|6356.4|6353.4|6354|6351|0
1621565100000|2021-05-21 02:45:00|6356.4|6353.4|6356.5|6353.5|6357.9|6354.9|6356.4|6353.4|0
1621565400000|2021-05-21 02:50:00|6356.4|6353.4|6358.1|6355.1|6358.1|6355.1|6356.4|6353.4|0
1621565700000|2021-05-21 02:55:00|6358|6355|6358.2|6355.2|6359.6|6356.6|6358|6355|0
1621566000000|2021-05-21 03:00:00|6359.6|6356.6|6359.7|6356.7|6361.3|6358.3|6358.2|6355.2|0
1621566300000|2021-05-21 03:05:00|6359.8|6356.8|6358.1|6355.1|6361.1|6358.1|6358.1|6355.1|0
1621566600000|2021-05-21 03:10:00|6357.5|6354.5|6355|6352|6358.2|6355.2|6355|6352|0
1621566900000|2021-05-21 03:15:00|6354.5|6351.5|6359.6|6356.6|6359.6|6356.6|6353.6|6350.6|0
1621567200000|2021-05-21 03:20:00|6358.2|6355.2|6357.4|6354.4|6359.7|6356.7|6356.6|6353.6|0
1621567500000|2021-05-21 03:25:00|6356.7|6353.7|6358.1|6355.1|6358.1|6355.1|6356.6|6353.6|0
1621567800000|2021-05-21 03:30:00|6357.5|6354.5|6358.1|6355.1|6361.2|6358.2|6356.7|6353.7|0
1621568100000|2021-05-21 03:35:00|6358|6355|6359.5|6356.5|6359.5|6356.5|6357.2|6354.2|0
1621568400000|2021-05-21 03:40:00|6359.6|6356.6|6359.5|6356.5|6361.1|6358.1|6359.5|6356.5|0
1621568700000|2021-05-21 03:45:00|6360.1|6357.1|6360.8|6357.8|6361|6358|6359.4|6356.4|0
1621569000000|2021-05-21 03:50:00|6360.5|6357.5|6356.3|6353.3|6360.8|6357.8|6356.3|6353.3|0
1621569300000|2021-05-21 03:55:00|6356.4|6353.4|6357.9|6354.9|6358|6355|6356.3|6353.3|0
1621569600000|2021-05-21 04:00:00|6357.8|6354.8|6357.8|6354.8|6359.4|6356.4|6356.3|6353.3|0
1621569900000|2021-05-21 04:05:00|6357.2|6354.2|6357.8|6354.8|6359.3|6356.3|6356.3|6353.3|0
1621570200000|2021-05-21 04:10:00|6358.3|6355.3|6359.5|6356.5|6359.5|6356.5|6357.9|6354.9|0
1621570800000|2021-05-21 04:20:00|6359.6|6356.6|6362.6|6359.6|6364.1|6361.1|6359.6|6356.6|0
1621571100000|2021-05-21 04:25:00|6362.7|6359.7|6364.2|6361.2|6364.3|6361.3|6362.7|6359.7|0
1621571400000|2021-05-21 04:30:00|6364.1|6361.1|6362.8|6359.8|6364.4|6361.4|6362.8|6359.8|0
1621571700000|2021-05-21 04:35:00|6362.7|6359.7|6362.7|6359.7|6362.8|6359.8|6361.3|6358.3|0
1621572000000|2021-05-21 04:40:00|6362.8|6359.8|6364.1|6361.1|6364.2|6361.2|6362.6|6359.6|0
1621572300000|2021-05-21 04:45:00|6364|6361|6365.6|6362.6|6365.6|6362.6|6364|6361|0
1621572600000|2021-05-21 04:50:00|6365.7|6362.7|6364.8|6361.8|6365.7|6362.7|6363.9|6360.9|0
1621572900000|2021-05-21 04:55:00|6365.1|6362.1|6365.5|6362.5|6365.6|6362.6|6364.1|6361.1|0
1621573200000|2021-05-21 05:00:00|6365.6|6362.6|6368.6|6365.6|6368.6|6365.6|6365.6|6362.6|0
1621573500000|2021-05-21 05:05:00|6368.5|6365.5|6368.8|6365.8|6368.8|6365.8|6367.1|6364.1|0
1621573800000|2021-05-21 05:10:00|6368.7|6365.7|6367.3|6364.3|6368.7|6365.7|6366.5|6363.5|0
1621574100000|2021-05-21 05:15:00|6367.4|6364.4|6367.4|6364.4|6368.8|6365.8|6367.3|6364.3|0
1621574400000|2021-05-21 05:20:00|6367.3|6364.3|6367.1|6364.1|6368.8|6365.8|6367|6364|0
1621574700000|2021-05-21 05:25:00|6367.2|6364.2|6367.1|6364.1|6368.7|6365.7|6365.8|6362.8|0
1621575000000|2021-05-21 05:30:00|6367.2|6364.2|6367.2|6364.2|6368.7|6365.7|6367.1|6364.1|0
1621575300000|2021-05-21 05:35:00|6367.3|6364.3|6364|6361|6367.3|6364.3|6363.9|6360.9|0
1621575600000|2021-05-21 05:40:00|6364.1|6361.1|6360.9|6357.9|6365.5|6362.5|6360.9|6357.9|0
1621575900000|2021-05-21 05:45:00|6361|6358|6362.2|6359.2|6362.4|6359.4|6359.5|6356.5|0
1621576200000|2021-05-21 05:50:00|6362.1|6359.1|6360.6|6357.6|6362.1|6359.1|6359.1|6356.1|0
1621576500000|2021-05-21 05:55:00|6360.5|6357.5|6359.2|6356.2|6363.6|6360.6|6359.2|6356.2|0
1621576800000|2021-05-21 06:00:00|6359.1|6356.1|6363.6|6361.6|6365.3|6363.3|6356.1|6354.1|345
1621577100000|2021-05-21 06:05:00|6363.8|6361.8|6361.3|6359.3|6366.1|6364.1|6361.1|6359.1|98
1621577400000|2021-05-21 06:10:00|6361.6|6359.6|6359.3|6357.3|6361.6|6359.6|6357.6|6355.6|65
1621577700000|2021-05-21 06:15:00|6359.1|6357.1|6358.6|6356.6|6362.6|6360.6|6358.1|6356.1|53
1621578000000|2021-05-21 06:20:00|6358.8|6356.8|6356.3|6354.3|6359.3|6357.3|6356.3|6354.3|55
1621578300000|2021-05-21 06:25:00|6356.6|6354.6|6357.6|6355.6|6357.8|6355.8|6356.1|6354.1|39
1621578600000|2021-05-21 06:30:00|6357.1|6355.1|6358.8|6356.8|6360.6|6358.6|6357.1|6355.1|69
1621578900000|2021-05-21 06:35:00|6359.1|6357.1|6358.8|6356.8|6359.3|6357.3|6357.8|6355.8|28
1621579200000|2021-05-21 06:40:00|6358.6|6356.6|6358.8|6356.8|6360.3|6358.3|6357.6|6355.6|67
1621579500000|2021-05-21 06:45:00|6359.1|6357.1|6364.1|6362.1|6364.1|6362.1|6358.6|6356.6|158
1621579800000|2021-05-21 06:50:00|6363.8|6361.8|6364.3|6362.3|6366.1|6364.1|6363.6|6361.6|104
1621580100000|2021-05-21 06:55:00|6364.6|6362.6|6361.3|6359.3|6366.8|6364.8|6360.8|6358.8|296
1621580400000|2021-05-21 07:00:00|6360.8|6359.8|6363.8|6362.8|6371.3|6370.3|6360.3|6359.3|1704
1621580700000|2021-05-21 07:05:00|6363.6|6362.6|6365.8|6364.8|6368.8|6367.8|6357.8|6356.8|971
1621581000000|2021-05-21 07:10:00|6366.1|6365.1|6372.3|6371.3|6374.1|6373.1|6365.1|6364.1|1099
1621581300000|2021-05-21 07:15:00|6372.8|6371.8|6377.3|6376.3|6382.1|6381.1|6372.8|6371.8|743
1621581600000|2021-05-21 07:20:00|6377.6|6376.6|6381.1|6380.1|6383.6|6382.6|6377.3|6376.3|730
1621581900000|2021-05-21 07:25:00|6381.3|6380.3|6381.8|6380.8|6387.1|6386.1|6380.1|6379.1|795
1621582200000|2021-05-21 07:30:00|6379.8|6378.8|6377.6|6376.6|6384.6|6383.6|6375.3|6374.3|772
1621582500000|2021-05-21 07:35:00|6377.3|6376.3|6379.1|6378.1|6380.8|6379.8|6374.8|6373.8|935
1621582800000|2021-05-21 07:40:00|6378.3|6377.3|6375|6374|6381.3|6380.3|6370.3|6369.3|645
1621583100000|2021-05-21 07:45:00|6375.3|6374.3|6369|6368|6377|6376|6369|6368|1811
1621583400000|2021-05-21 07:50:00|6368.8|6367.8|6370.3|6369.3|6370.8|6369.8|6365.8|6364.8|631
1621583700000|2021-05-21 07:55:00|6370|6369|6364.8|6363.8|6370.3|6369.3|6363.8|6362.8|358
1621584000000|2021-05-21 08:00:00|6364.3|6363.3|6365|6364|6370.5|6369.5|6363.8|6362.8|516
1621584300000|2021-05-21 08:05:00|6365.3|6364.3|6363.5|6362.5|6365.3|6364.3|6359.3|6358.3|795
1621584600000|2021-05-21 08:10:00|6363.8|6362.8|6362.8|6361.8|6363.8|6362.8|6360|6359|239
1621584900000|2021-05-21 08:15:00|6362.5|6361.5|6363|6362|6364|6363|6357.5|6356.5|294
1621585200000|2021-05-21 08:20:00|6362.8|6361.8|6355.8|6354.8|6363|6362|6352.3|6351.3|966
1621585500000|2021-05-21 08:25:00|6356|6355|6358.5|6357.5|6362|6361|6355.5|6354.5|867
1621585800000|2021-05-21 08:30:00|6358.3|6357.3|6356.5|6355.5|6362.3|6361.3|6356|6355|304
1621586100000|2021-05-21 08:35:00|6356.8|6355.8|6354|6353|6358|6357|6352.8|6351.8|229
1621586400000|2021-05-21 08:40:00|6354.3|6353.3|6357.8|6356.8|6359.3|6358.3|6354|6353|170
1621586700000|2021-05-21 08:45:00|6358|6357|6359.8|6358.8|6361.3|6360.3|6358|6357|191
1621587000000|2021-05-21 08:50:00|6359.5|6358.5|6359|6358|6360.3|6359.3|6357.8|6356.8|243
1621587300000|2021-05-21 08:55:00|6359.3|6358.3|6364.3|6363.3|6364.3|6363.3|6358.8|6357.8|190
1621587600000|2021-05-21 09:00:00|6364.5|6363.5|6367.3|6366.3|6368.8|6367.8|6364.5|6363.5|358
1621587900000|2021-05-21 09:05:00|6367.5|6366.5|6364.5|6363.5|6369.8|6368.8|6364.5|6363.5|241
1621588200000|2021-05-21 09:10:00|6364.8|6363.8|6367.8|6366.8|6369.8|6368.8|6364.5|6363.5|218
1621588500000|2021-05-21 09:15:00|6368|6367|6365.3|6364.3|6370.5|6369.5|6363.5|6362.5|309
1621588800000|2021-05-21 09:20:00|6365|6364|6363.5|6362.5|6367.8|6366.8|6362.8|6361.8|280
1621589100000|2021-05-21 09:25:00|6363.8|6362.8|6367.3|6366.3|6367.3|6366.3|6360.8|6359.8|254
1621589400000|2021-05-21 09:30:00|6367|6366|6360.8|6359.8|6367.3|6366.3|6360.8|6359.8|170
1621589700000|2021-05-21 09:35:00|6361|6360|6365.3|6364.3|6366.3|6365.3|6360.8|6359.8|417
1621590000000|2021-05-21 09:40:00|6365.5|6364.5|6368.5|6367.5|6371|6370|6364.5|6363.5|164
1621590300000|2021-05-21 09:45:00|6368.8|6367.8|6370.5|6369.5|6371|6370|6366.3|6365.3|454
1621590600000|2021-05-21 09:50:00|6370.8|6369.8|6374.5|6373.5|6382.8|6381.8|6369.8|6368.8|1242
1621590900000|2021-05-21 09:55:00|6374.8|6373.8|6374.3|6373.3|6376.8|6375.8|6371.8|6370.8|830
1621591200000|2021-05-21 10:00:00|6374.5|6373.5|6374.5|6373.5|6377.5|6376.5|6367|6366|376
1621591500000|2021-05-21 10:05:00|6374.3|6373.3|6370.8|6369.8|6378|6377|6370.3|6369.3|224
1621591800000|2021-05-21 10:10:00|6371|6370|6374.5|6373.5|6375.3|6374.3|6370.3|6369.3|204
1621592100000|2021-05-21 10:15:00|6374.3|6373.3|6377|6376|6377|6376|6372.5|6371.5|2179
1621592400000|2021-05-21 10:20:00|6377.3|6376.3|6377.8|6376.8|6381.3|6380.3|6376.3|6375.3|995
1621592700000|2021-05-21 10:25:00|6377.5|6376.5|6378.5|6377.5|6381.8|6380.8|6377.3|6376.3|366
1621593000000|2021-05-21 10:30:00|6378.8|6377.8|6377.8|6376.8|6379.8|6378.8|6375.8|6374.8|340
1621593300000|2021-05-21 10:35:00|6377.5|6376.5|6375.5|6374.5|6378|6377|6374.3|6373.3|112
1621593600000|2021-05-21 10:40:00|6375.3|6374.3|6373.3|6372.3|6375.8|6374.8|6372.5|6371.5|100
1621593900000|2021-05-21 10:45:00|6373.5|6372.5|6374.3|6373.3|6374.8|6373.8|6371.8|6370.8|103
1621594200000|2021-05-21 10:50:00|6374|6373|6374.3|6373.3|6375.5|6374.5|6373|6372|85
1621594500000|2021-05-21 10:55:00|6374|6373|6369.5|6368.5|6374.8|6373.8|6369.5|6368.5|194
1621594800000|2021-05-21 11:00:00|6369.8|6368.8|6375.3|6374.3|6375.5|6374.5|6369.8|6368.8|175
1621595100000|2021-05-21 11:05:00|6375.5|6374.5|6379|6378|6379.8|6378.8|6375.3|6374.3|265
1621595400000|2021-05-21 11:10:00|6379.3|6378.3|6375.8|6374.8|6379.8|6378.8|6375|6374|186
1621595700000|2021-05-21 11:15:00|6376|6375|6373.8|6372.8|6378|6377|6373.8|6372.8|159
1621596000000|2021-05-21 11:20:00|6374|6373|6375.5|6374.5|6376|6375|6372.3|6371.3|78
1621596300000|2021-05-21 11:25:00|6375.8|6374.8|6380.5|6379.5|6381.3|6380.3|6375.8|6374.8|165
1621596600000|2021-05-21 11:30:00|6380.8|6379.8|6379.5|6378.5|6382.3|6381.3|6379.3|6378.3|323
1621596900000|2021-05-21 11:35:00|6379.8|6378.8|6381.5|6380.5|6383.5|6382.5|6379.8|6378.8|242
1621597200000|2021-05-21 11:40:00|6381.8|6380.8|6384.6|6383.6|6385.1|6384.1|6380.1|6379.1|293
1621597500000|2021-05-21 11:45:00|6384.8|6383.8|6382.3|6381.3|6385.8|6384.8|6381.6|6380.6|161
1621597800000|2021-05-21 11:50:00|6382.6|6381.6|6385.8|6384.8|6386.1|6385.1|6381.8|6380.8|187
1621598100000|2021-05-21 11:55:00|6385.6|6384.6|6387.6|6386.6|6388.6|6387.6|6385.1|6384.1|304
1621598400000|2021-05-21 12:00:00|6387.8|6386.8|6385.1|6384.1|6388.3|6387.3|6384.3|6383.3|144
1621598700000|2021-05-21 12:05:00|6384.8|6383.8|6387.1|6386.1|6387.8|6386.8|6384.1|6383.1|233
1621599000000|2021-05-21 12:10:00|6387.3|6386.3|6384.8|6383.8|6388.1|6387.1|6384.6|6383.6|228
1621599300000|2021-05-21 12:15:00|6385.1|6384.1|6385.6|6384.6|6387.1|6386.1|6383.6|6382.6|297
1621599600000|2021-05-21 12:20:00|6385.8|6384.8|6382.8|6381.8|6387.6|6386.6|6382.6|6381.6|287
1621599900000|2021-05-21 12:25:00|6383.1|6382.1|6379.8|6378.8|6383.6|6382.6|6379.6|6378.6|171
1621600200000|2021-05-21 12:30:00|6379.6|6378.6|6377.6|6376.6|6380.6|6379.6|6377.1|6376.1|309
1621600500000|2021-05-21 12:35:00|6377.3|6376.3|6375.1|6374.1|6378.1|6377.1|6375.1|6374.1|272
1621600800000|2021-05-21 12:40:00|6375.3|6374.3|6379.6|6378.6|6379.6|6378.6|6375.1|6374.1|139
1621601100000|2021-05-21 12:45:00|6379.8|6378.8|6381.1|6380.1|6382.6|6381.6|6378.6|6377.6|204
1621601400000|2021-05-21 12:50:00|6381.3|6380.3|6381.8|6380.8|6382.6|6381.6|6380.1|6379.1|166
1621601700000|2021-05-21 12:55:00|6381.6|6380.6|6383.8|6382.8|6383.8|6382.8|6381.6|6380.6|233
1621602000000|2021-05-21 13:00:00|6383.6|6382.6|6380.6|6379.6|6383.8|6382.8|6380.3|6379.3|92
1621602300000|2021-05-21 13:05:00|6381.1|6380.1|6379.3|6378.3|6381.6|6380.6|6377.6|6376.6|88
1621602600000|2021-05-21 13:10:00|6379.6|6378.6|6380.1|6379.1|6380.8|6379.8|6378.1|6377.1|111
1621602900000|2021-05-21 13:15:00|6379.6|6378.6|6378.1|6377.1|6381.1|6380.1|6377.6|6376.6|92
1621603200000|2021-05-21 13:20:00|6378.3|6377.3|6380.8|6379.8|6381.1|6380.1|6378.1|6377.1|98
1621603500000|2021-05-21 13:25:00|6381.1|6380.1|6380.8|6379.8|6382.1|6381.1|6380.1|6379.1|196
1621603800000|2021-05-21 13:30:00|6381.1|6380.1|6384.6|6383.6|6385.6|6384.6|6380.6|6379.6|455
1621604100000|2021-05-21 13:35:00|6384.3|6383.3|6387.6|6386.6|6388.3|6387.3|6383.8|6382.8|457
1621604400000|2021-05-21 13:40:00|6388.1|6387.1|6393.8|6392.8|6395.1|6394.1|6388.1|6387.1|676
1621604700000|2021-05-21 13:45:00|6394.1|6393.1|6393.3|6392.3|6394.6|6393.6|6390.6|6389.6|683
1621605000000|2021-05-21 13:50:00|6393.6|6392.6|6396.3|6395.3|6398.6|6397.6|6390.1|6389.1|925
1621605300000|2021-05-21 13:55:00|6396.6|6395.6|6400.1|6399.1|6401.6|6400.6|6396.1|6395.1|916
1621605600000|2021-05-21 14:00:00|6399.8|6398.8|6391.1|6390.1|6400.8|6399.8|6390.1|6389.1|797
1621605900000|2021-05-21 14:05:00|6391.6|6390.6|6392.1|6391.1|6394.6|6393.6|6389.3|6388.3|537
1621606200000|2021-05-21 14:10:00|6392.9|6391.9|6391.1|6390.1|6395.9|6394.9|6390.9|6389.9|349
1621606500000|2021-05-21 14:15:00|6390.9|6389.9|6393.1|6392.1|6396.4|6395.4|6390.4|6389.4|571
1621606800000|2021-05-21 14:20:00|6392.9|6391.9|6389.9|6388.9|6394.1|6393.1|6388.4|6387.4|456
1621607100000|2021-05-21 14:25:00|6390.4|6389.4|6388.9|6387.9|6394.1|6393.1|6388.6|6387.6|403
1621607400000|2021-05-21 14:30:00|6388.4|6387.4|6396.4|6395.4|6397.1|6396.1|6388.4|6387.4|449
1621607700000|2021-05-21 14:35:00|6396.1|6395.1|6391.6|6390.6|6396.4|6395.4|6388.9|6387.9|467
1621608000000|2021-05-21 14:40:00|6391.4|6390.4|6390.6|6389.6|6392.1|6391.1|6389.4|6388.4|234
1621608300000|2021-05-21 14:45:00|6390.4|6389.4|6393.4|6392.4|6393.4|6392.4|6389.1|6388.1|360
1621608600000|2021-05-21 14:50:00|6393.1|6392.1|6393.4|6392.4|6395.9|6394.9|6392.9|6391.9|536
1621608900000|2021-05-21 14:55:00|6393.6|6392.6|6393.9|6392.9|6394.6|6393.6|6391.9|6390.9|317
1621609200000|2021-05-21 15:00:00|6393.4|6392.4|6392.6|6391.6|6394.9|6393.9|6392.4|6391.4|330
1621609500000|2021-05-21 15:05:00|6392.9|6391.9|6390.6|6389.6|6394.1|6393.1|6389.9|6388.9|597
1621609800000|2021-05-21 15:10:00|6390.9|6389.9|6389.4|6388.4|6392.9|6391.9|6389.1|6388.1|597
1621610100000|2021-05-21 15:15:00|6389.1|6388.1|6393.4|6392.4|6393.4|6392.4|6389.1|6388.1|554
1621610400000|2021-05-21 15:20:00|6393.6|6392.6|6391.6|6390.6|6393.6|6392.6|6391.4|6390.4|576
1621610700000|2021-05-21 15:25:00|6391.4|6390.4|6391.1|6390.1|6393.9|6392.9|6388.4|6387.4|1109
1621611000000|2021-05-21 15:30:00|6382|6380|6380|6378|6382.8|6380.8|6377.8|6375.8|3039
1621611300000|2021-05-21 15:35:00|6380.3|6378.3|6377.8|6375.8|6381.3|6379.3|6376.3|6374.3|1253
1621611600000|2021-05-21 15:40:00|6378|6376|6379.8|6377.8|6381.3|6379.3|6377.8|6375.8|324
1621611900000|2021-05-21 15:45:00|6380|6378|6378.8|6376.8|6382.3|6380.3|6378.8|6376.8|306
1621612200000|2021-05-21 15:50:00|6379|6377|6377.3|6375.3|6380.8|6378.8|6376.3|6374.3|146
1621612500000|2021-05-21 15:55:00|6377.5|6375.5|6377.5|6375.5|6378|6376|6375.8|6373.8|138
1621612800000|2021-05-21 16:00:00|6377.3|6375.3|6379|6377|6380.3|6378.3|6376.8|6374.8|231
1621613100000|2021-05-21 16:05:00|6379.3|6377.3|6374|6372|6380.8|6378.8|6373.8|6371.8|282
1621613400000|2021-05-21 16:10:00|6374.3|6372.3|6376.3|6374.3|6377.8|6375.8|6373.3|6371.3|243
1621613700000|2021-05-21 16:15:00|6376|6374|6377.8|6375.8|6378|6376|6375.8|6373.8|82
1621614000000|2021-05-21 16:20:00|6377.5|6375.5|6377.8|6375.8|6379.5|6377.5|6376.8|6374.8|71
1621614300000|2021-05-21 16:25:00|6378|6376|6378.3|6376.3|6379|6377|6376.3|6374.3|97
1621614600000|2021-05-21 16:30:00|6378|6376|6380.3|6378.3|6380.8|6378.8|6377.5|6375.5|50
1621614900000|2021-05-21 16:35:00|6380.5|6378.5|6380.3|6378.3|6381.3|6379.3|6379.3|6377.3|56
1621615200000|2021-05-21 16:40:00|6380.5|6378.5|6381.8|6379.8|6383|6381|6380.3|6378.3|70
1621615500000|2021-05-21 16:45:00|6382.3|6380.3|6380.3|6378.3|6382.5|6380.5|6379|6377|272
1621615800000|2021-05-21 16:50:00|6380.5|6378.5|6377.3|6375.3|6380.8|6378.8|6377.3|6375.3|216
1621616100000|2021-05-21 16:55:00|6377.5|6375.5|6378.5|6376.5|6379.8|6377.8|6374.3|6372.3|211
1621616400000|2021-05-21 17:00:00|6378.8|6376.8|6380.3|6378.3|6380.3|6378.3|6377.5|6375.5|50
1621616700000|2021-05-21 17:05:00|6380|6378|6379.3|6377.3|6380.8|6378.8|6378.3|6376.3|124
1621617000000|2021-05-21 17:10:00|6379|6377|6377|6375|6379.8|6377.8|6376.3|6374.3|101
1621617300000|2021-05-21 17:15:00|6376.8|6374.8|6377.3|6375.3|6378.8|6376.8|6376.5|6374.5|38
1621617600000|2021-05-21 17:20:00|6377.5|6375.5|6379|6377|6380.8|6378.8|6377.3|6375.3|22
1621617900000|2021-05-21 17:25:00|6378.8|6376.8|6380.3|6378.3|6381.3|6379.3|6378.8|6376.8|29
1621618200000|2021-05-21 17:30:00|6380.5|6378.5|6384.3|6382.3|6384.3|6382.3|6380.3|6378.3|60
1621618500000|2021-05-21 17:35:00|6383.8|6381.8|6384.8|6382.8|6385.5|6383.5|6383.3|6381.3|63
1621618800000|2021-05-21 17:40:00|6384.3|6382.3|6383|6381|6384.8|6382.8|6381.8|6379.8|68
1621619100000|2021-05-21 17:45:00|6383.3|6381.3|6384.3|6382.3|6384.8|6382.8|6382.3|6380.3|24
1621619400000|2021-05-21 17:50:00|6384.5|6382.5|6384|6382|6384.8|6382.8|6383|6381|37
1621619700000|2021-05-21 17:55:00|6383.8|6381.8|6384.3|6382.3|6384.8|6382.8|6382.8|6380.8|42
1621620000000|2021-05-21 18:00:00|6384.5|6382.5|6384.3|6382.3|6385|6383|6382.3|6380.3|50
1621620300000|2021-05-21 18:05:00|6384.5|6382.5|6388.3|6386.3|6388.5|6386.5|6383.8|6381.8|78
1621620600000|2021-05-21 18:10:00|6387.8|6385.8|6390.3|6388.3|6390.8|6388.8|6387.3|6385.3|76
1621620900000|2021-05-21 18:15:00|6390|6388|6388.8|6386.8|6390.8|6388.8|6388.3|6386.3|50
1621621200000|2021-05-21 18:20:00|6388.5|6386.5|6387.5|6385.5|6388.5|6386.5|6386.3|6384.3|63
1621621500000|2021-05-21 18:25:00|6387.8|6385.8|6386|6384|6388.5|6386.5|6384.8|6382.8|38
1621621800000|2021-05-21 18:30:00|6385.8|6383.8|6387.8|6385.8|6389.3|6387.3|6385.8|6383.8|30
1621622100000|2021-05-21 18:35:00|6387.5|6385.5|6386.3|6384.3|6388.8|6386.8|6383.8|6381.8|122
1621622400000|2021-05-21 18:40:00|6386.5|6384.5|6388.8|6386.8|6388.8|6386.8|6386.3|6384.3|97
1621622700000|2021-05-21 18:45:00|6388.5|6386.5|6389.8|6387.8|6390.8|6388.8|6388.5|6386.5|68
1621623000000|2021-05-21 18:50:00|6390.3|6388.3|6391.5|6389.5|6391.8|6389.8|6390.3|6388.3|49
1621623300000|2021-05-21 18:55:00|6391.8|6389.8|6391|6389|6392.3|6390.3|6390.3|6388.3|89
1621623600000|2021-05-21 19:00:00|6390.8|6388.8|6390.5|6388.5|6390.8|6388.8|6388.3|6386.3|41
1621623900000|2021-05-21 19:05:00|6390.8|6388.8|6391.5|6389.5|6392.3|6390.3|6389.8|6387.8|45
1621624200000|2021-05-21 19:10:00|6391.3|6389.3|6392.8|6390.8|6394|6392|6391.3|6389.3|87
1621624500000|2021-05-21 19:15:00|6392.3|6390.3|6393.5|6391.5|6395|6393|6392|6390|133
1621624800000|2021-05-21 19:20:00|6393.3|6391.3|6395.3|6393.3|6395.5|6393.5|6392.8|6390.8|19
1621625100000|2021-05-21 19:25:00|6395|6393|6395.5|6393.5|6395.8|6393.8|6393.8|6391.8|91
1621625400000|2021-05-21 19:30:00|6395.3|6393.3|6393.5|6391.5|6395.5|6393.5|6393|6391|60
1621625700000|2021-05-21 19:35:00|6393.8|6391.8|6394.3|6392.3|6396.3|6394.3|6393.5|6391.5|100
1621626000000|2021-05-21 19:40:00|6394|6392|6388.8|6386.8|6394.5|6392.5|6388.8|6386.8|57
1621626300000|2021-05-21 19:45:00|6389|6387|6388.8|6386.8|6389.5|6387.5|6385.8|6383.8|83
1621626600000|2021-05-21 19:50:00|6388.5|6386.5|6388.5|6386.5|6390|6388|6387|6385|92
1621626900000|2021-05-21 19:55:00|6388.3|6386.3|6384.8|6382.8|6389|6387|6382|6380|345
1621627200000|2021-05-21 20:00:00|6385.8|6381.8|6390.4|6386.4|6392|6388|6385.6|6381.6|0
1621627500000|2021-05-21 20:05:00|6390.5|6386.5|6392.5|6388.5|6393.1|6389.1|6389.5|6385.5|0
1621627800000|2021-05-21 20:10:00|6392.6|6388.6|6393.3|6389.3|6393.4|6389.4|6391.4|6387.4|0
1621628100000|2021-05-21 20:15:00|6393.2|6389.2|6391.6|6387.6|6393.2|6389.2|6391.5|6387.5|0
1621628400000|2021-05-21 20:20:00|6391.9|6387.9|6391.6|6387.6|6392.1|6388.1|6391.4|6387.4|0
1621628700000|2021-05-21 20:25:00|6391.7|6387.7|6390.8|6386.8|6391.9|6387.9|6390.6|6386.6|0
1621629000000|2021-05-21 20:30:00|6390.7|6386.7|6392.7|6388.7|6393.3|6389.3|6390.7|6386.7|0
1621629300000|2021-05-21 20:35:00|6393|6389|6392.7|6388.7|6393.3|6389.3|6392.7|6388.7|0
1621629600000|2021-05-21 20:40:00|6392.6|6388.6|6392.6|6388.6|6392.6|6388.6|6391.9|6387.9|0
1621629900000|2021-05-21 20:45:00|6392.7|6388.7|6392.4|6388.4|6393|6389|6392.4|6388.4|0
1621630200000|2021-05-21 20:50:00|6392.3|6388.3|6393|6389|6393.4|6389.4|6392.3|6388.3|0
1621630500000|2021-05-21 20:55:00|6393.1|6389.1|6393.8|6389.8|6394|6390|6393|6389|0
1621807200000|2021-05-23 22:00:00|6381.3|6377.3|6381.3|6377.3|6382.9|6378.9|6380.4|6376.4|0
1621807500000|2021-05-23 22:05:00|6381.2|6377.2|6377|6373|6381.2|6377.2|6373.6|6369.6|0
1621807800000|2021-05-23 22:10:00|6377.1|6373.1|6379.5|6375.5|6379.8|6375.8|6377|6373|0
1621808100000|2021-05-23 22:15:00|6379.6|6375.6|6379.7|6375.7|6380.2|6376.2|6377.2|6373.2|0
1621808400000|2021-05-23 22:20:00|6379.8|6375.8|6382.9|6378.9|6383.3|6379.3|6379.4|6375.4|0
1621808700000|2021-05-23 22:25:00|6383|6379|6382.2|6378.2|6383.3|6379.3|6381.5|6377.5|0
1621809000000|2021-05-23 22:30:00|6382.5|6378.5|6378.4|6374.4|6382.9|6378.9|6378.4|6374.4|0
1621809300000|2021-05-23 22:35:00|6378.5|6374.5|6381.2|6377.2|6382.3|6378.3|6378.5|6374.5|0
1621809600000|2021-05-23 22:40:00|6381.4|6377.4|6381.8|6377.8|6383.9|6379.9|6380.7|6376.7|0
1621809900000|2021-05-23 22:45:00|6381.9|6377.9|6382.9|6378.9|6383.9|6379.9|6381.9|6377.9|0
1621810200000|2021-05-23 22:50:00|6383|6379|6380.7|6376.7|6383.3|6379.3|6380.1|6376.1|0
1621810500000|2021-05-23 22:55:00|6380.8|6376.8|6382.9|6378.9|6383.2|6379.2|6380.7|6376.7|0
1621810800000|2021-05-23 23:00:00|6383|6379|6383.9|6379.9|6383.9|6379.9|6382.9|6378.9|0
1621811100000|2021-05-23 23:05:00|6384.2|6380.2|6387.7|6383.7|6389.4|6385.4|6384.2|6380.2|0
1621811400000|2021-05-23 23:10:00|6387.6|6383.6|6388|6384|6388.4|6384.4|6387|6383|0
1621811700000|2021-05-23 23:15:00|6388.3|6384.3|6388.9|6385.9|6390.2|6387.2|6388.1|6384.3|0
1621812000000|2021-05-23 23:20:00|6389|6386|6388.8|6385.8|6390.1|6387.1|6388.5|6385.5|0
1621812300000|2021-05-23 23:25:00|6388.7|6385.7|6388.5|6385.5|6389.1|6386.1|6387.4|6384.4|0
1621812600000|2021-05-23 23:30:00|6388.7|6385.7|6386.8|6383.8|6388.7|6385.7|6386.3|6383.3|0
1621812900000|2021-05-23 23:35:00|6386.9|6383.9|6389.8|6386.8|6389.8|6386.8|6386.8|6383.8|0
1621813200000|2021-05-23 23:40:00|6390.1|6387.1|6388|6385|6391.2|6388.2|6388|6385|0
1621813500000|2021-05-23 23:45:00|6387.8|6384.8|6387.3|6384.3|6387.8|6384.8|6384.8|6381.8|0
1621813800000|2021-05-23 23:50:00|6387.1|6384.1|6383.5|6380.5|6387.1|6384.1|6383.5|6380.5|0
1621814100000|2021-05-23 23:55:00|6383.2|6380.2|6383.2|6380.2|6384.9|6381.9|6383.2|6380.2|0
1621814400000|2021-05-24 00:00:00|6383.3|6380.3|6389.1|6386.1|6391.1|6388.1|6383.2|6380.2|0
1621814700000|2021-05-24 00:05:00|6389.4|6386.4|6394.9|6391.9|6395.9|6392.9|6389.1|6386.1|0
1621815000000|2021-05-24 00:10:00|6395|6392|6396.3|6393.3|6397.3|6394.3|6394.9|6391.9|0
1621815300000|2021-05-24 00:15:00|6396.5|6393.5|6395.3|6392.3|6396.9|6393.9|6392.1|6389.1|0
1621815600000|2021-05-24 00:20:00|6395.6|6392.6|6395.1|6392.1|6396.7|6393.7|6393.7|6390.7|0
1621815900000|2021-05-24 00:25:00|6394.8|6391.8|6392.2|6389.2|6396.6|6393.6|6392.2|6389.2|0
1621816200000|2021-05-24 00:30:00|6392.5|6389.5|6387.8|6384.8|6395.2|6392.2|6387.7|6384.7|0
1621816500000|2021-05-24 00:35:00|6388.3|6385.3|6390.8|6387.8|6390.9|6387.9|6386.3|6383.3|0
1621816800000|2021-05-24 00:40:00|6390.9|6387.9|6390.8|6387.8|6390.9|6387.9|6389.3|6386.3|0
1621817100000|2021-05-24 00:45:00|6389.4|6386.4|6393.9|6390.9|6393.9|6390.9|6389.4|6386.4|0
1621817400000|2021-05-24 00:50:00|6394|6391|6396.8|6393.8|6396.8|6393.8|6393.8|6390.8|0
1621817700000|2021-05-24 00:55:00|6396.6|6393.6|6395|6392|6396.7|6393.7|6395|6392|0
1621818000000|2021-05-24 01:00:00|6395.1|6392.1|6396.7|6393.7|6398.4|6395.4|6395.1|6392.1|0
1621818300000|2021-05-24 01:05:00|6396.8|6393.8|6396.8|6393.8|6398.4|6395.4|6395.4|6392.4|0
1621818600000|2021-05-24 01:10:00|6396.9|6393.9|6396.8|6393.8|6398.3|6395.3|6395.2|6392.2|0
1621818900000|2021-05-24 01:15:00|6396.9|6393.9|6396.8|6393.8|6398.3|6395.3|6393.8|6390.8|0
1621819200000|2021-05-24 01:20:00|6396.9|6393.9|6393.7|6390.7|6396.9|6393.9|6392.2|6389.2|0
1621819500000|2021-05-24 01:25:00|6393.2|6390.2|6393.9|6390.9|6395.3|6392.3|6392.2|6389.2|0
1621819800000|2021-05-24 01:30:00|6393.8|6390.8|6397.8|6394.8|6400.1|6397.1|6393.8|6390.8|0
1621820100000|2021-05-24 01:35:00|6396.9|6393.9|6396.9|6393.9|6398.5|6395.5|6395.4|6392.4|0
1621820400000|2021-05-24 01:40:00|6396.8|6393.8|6398.5|6395.5|6398.5|6395.5|6395.3|6392.3|0
1621820700000|2021-05-24 01:45:00|6398.4|6395.4|6398.2|6395.2|6400|6397|6396.9|6393.9|0
1621821000000|2021-05-24 01:50:00|6398.3|6395.3|6398.4|6395.4|6399.8|6396.8|6396.8|6393.8|0
1621821300000|2021-05-24 01:55:00|6398.3|6395.3|6398.3|6395.3|6399.8|6396.8|6396.8|6393.8|0
1621821600000|2021-05-24 02:00:00|6398.4|6395.4|6395.3|6392.3|6399.8|6396.8|6395.3|6392.3|0
1621821900000|2021-05-24 02:05:00|6395.4|6392.4|6392.3|6389.3|6396.8|6393.8|6392.3|6389.3|0
1621822200000|2021-05-24 02:10:00|6392.4|6389.4|6387.6|6384.6|6392.4|6389.4|6386.2|6383.2|0
1621822500000|2021-05-24 02:15:00|6386.9|6383.9|6387.9|6384.9|6389.8|6386.8|6386.1|6383.1|0
1621822800000|2021-05-24 02:20:00|6387.8|6384.8|6389.3|6386.3|6389.4|6386.4|6387.8|6384.8|0
1621823100000|2021-05-24 02:25:00|6389.2|6386.2|6388|6385|6389.4|6386.4|6386.2|6383.2|0
1621823400000|2021-05-24 02:30:00|6387.9|6384.9|6389.5|6386.5|6389.5|6386.5|6386.4|6383.4|0
1621823700000|2021-05-24 02:35:00|6389.4|6386.4|6388|6385|6389.5|6386.5|6387.9|6384.9|0
1621824000000|2021-05-24 02:40:00|6388.5|6385.5|6386.3|6383.3|6389.4|6386.4|6386.2|6383.2|0
1621824300000|2021-05-24 02:45:00|6386.2|6383.2|6386.1|6383.1|6386.3|6383.3|6384.7|6381.7|0
1621824600000|2021-05-24 02:50:00|6385.9|6382.9|6386.2|6383.2|6387.7|6384.7|6385.4|6382.4|0
1621824900000|2021-05-24 02:55:00|6386.3|6383.3|6390.8|6387.8|6390.8|6387.8|6386.2|6383.2|0
1621825200000|2021-05-24 03:00:00|6390.9|6387.9|6391.1|6388.1|6392.6|6389.6|6389.4|6386.4|0
1621825500000|2021-05-24 03:05:00|6391.2|6388.2|6391|6388|6392.6|6389.6|6389.6|6386.6|0
1621825800000|2021-05-24 03:10:00|6391.1|6388.1|6394.2|6391.2|6395.7|6392.7|6391|6388|0
1621826100000|2021-05-24 03:15:00|6394.3|6391.3|6394.2|6391.2|6395.7|6392.7|6394.2|6391.2|0
1621826400000|2021-05-24 03:20:00|6394.3|6391.3|6394.2|6391.2|6395.7|6392.7|6392.7|6389.7|0
1621826700000|2021-05-24 03:25:00|6395.6|6392.6|6394.2|6391.2|6395.7|6392.7|6394.1|6391.1|0
1621827000000|2021-05-24 03:30:00|6395.6|6392.6|6398.5|6395.5|6398.6|6395.6|6395.6|6392.6|0
1621827300000|2021-05-24 03:35:00|6398.6|6395.6|6397|6394|6398.6|6395.6|6397|6394|0
1621827600000|2021-05-24 03:40:00|6397.5|6394.5|6398.3|6395.3|6398.4|6395.4|6396.8|6393.8|0
1621827900000|2021-05-24 03:45:00|6398.2|6395.2|6396.7|6393.7|6398.3|6395.3|6396.7|6393.7|0
1621828200000|2021-05-24 03:50:00|6396.8|6393.8|6396.8|6393.8|6398.3|6395.3|6396.7|6393.7|0
1621828500000|2021-05-24 03:55:00|6396.7|6393.7|6396.8|6393.8|6398.3|6395.3|6395.4|6392.4|0
1621828800000|2021-05-24 04:00:00|6396.9|6393.9|6395.4|6392.4|6396.9|6393.9|6395.4|6392.4|0
1621829100000|2021-05-24 04:05:00|6395.3|6392.3|6395.3|6392.3|6396.7|6393.7|6393.7|6390.7|0
1621829400000|2021-05-24 04:10:00|6395.8|6392.8|6395.3|6392.3|6396.7|6393.7|6395.2|6392.2|0
1621829700000|2021-05-24 04:15:00|6395.2|6392.2|6395.6|6392.6|6396.8|6393.8|6395.2|6392.2|0
1621830000000|2021-05-24 04:20:00|6395.5|6392.5|6395.6|6392.6|6395.6|6392.6|6394.1|6391.1|0
1621830300000|2021-05-24 04:25:00|6395.5|6392.5|6394.1|6391.1|6395.7|6392.7|6394.1|6391.1|0
1621830600000|2021-05-24 04:30:00|6394|6391|6392.4|6389.4|6394.1|6391.1|6390.9|6387.9|0
1621830900000|2021-05-24 04:35:00|6392.3|6389.3|6393.8|6390.8|6394|6391|6392.3|6389.3|0
1621831200000|2021-05-24 04:40:00|6392.4|6389.4|6395.5|6392.5|6395.5|6392.5|6392.4|6389.4|0
1621831500000|2021-05-24 04:45:00|6394.9|6391.9|6395.5|6392.5|6395.5|6392.5|6394|6391|0
1621831800000|2021-05-24 04:50:00|6395.6|6392.6|6395.5|6392.5|6397.1|6394.1|6395.5|6392.5|0
1621832100000|2021-05-24 04:55:00|6395.6|6392.6|6394.1|6391.1|6395.6|6392.6|6394|6391|0
1621832400000|2021-05-24 05:00:00|6394|6391|6395.8|6392.8|6395.8|6392.8|6394|6391|0
1621832700000|2021-05-24 05:05:00|6395.9|6392.9|6394.5|6391.5|6396|6393|6394.4|6391.4|0
1621833000000|2021-05-24 05:10:00|6394.6|6391.6|6394.4|6391.4|6396|6393|6394.4|6391.4|0
1621833300000|2021-05-24 05:15:00|6394.5|6391.5|6394.3|6391.3|6394.5|6391.5|6392.8|6389.8|0
1621833600000|2021-05-24 05:20:00|6393.8|6390.8|6395.6|6392.6|6395.6|6392.6|6392.8|6389.8|0
1621833900000|2021-05-24 05:25:00|6395.7|6392.7|6395.9|6392.9|6397.3|6394.3|6395.7|6392.7|0
1621834200000|2021-05-24 05:30:00|6396|6393|6395.7|6392.7|6396|6393|6394.2|6391.2|0
1621834500000|2021-05-24 05:35:00|6395.8|6392.8|6394.2|6391.2|6395.8|6392.8|6394.2|6391.2|0
1621834800000|2021-05-24 05:40:00|6394.1|6391.1|6392.7|6389.7|6394.1|6391.1|6391.9|6388.9|0
1621835100000|2021-05-24 05:45:00|6392.8|6389.8|6391.1|6388.1|6394.3|6391.3|6391.1|6388.1|0
1621835400000|2021-05-24 05:50:00|6391.2|6388.2|6391|6388|6392.5|6389.5|6391|6388|0
1621835700000|2021-05-24 05:55:00|6391.1|6388.1|6391.1|6388.1|6391.8|6388.8|6389.5|6386.5|0
1621836000000|2021-05-24 06:00:00|6391.6|6387.6|6393.8|6391.8|6394.5|6392.5|6386.3|6384.3|171
1621836300000|2021-05-24 06:05:00|6393.5|6391.5|6394.8|6392.8|6395.5|6393.5|6390.8|6388.8|111
1621836600000|2021-05-24 06:10:00|6394.5|6392.5|6399|6397|6399.5|6397.5|6394|6392|124
1621836900000|2021-05-24 06:15:00|6399.3|6397.3|6394.8|6392.8|6399.5|6397.5|6394.5|6392.5|92
1621837200000|2021-05-24 06:20:00|6394.5|6392.5|6397|6395|6397.3|6395.3|6394.5|6392.5|49
1621837500000|2021-05-24 06:25:00|6397.3|6395.3|6397|6395|6398.3|6396.3|6396.5|6394.5|32
1621837800000|2021-05-24 06:30:00|6397.3|6395.3|6395|6393|6399.3|6397.3|6394.5|6392.5|82
1621838100000|2021-05-24 06:35:00|6395.3|6393.3|6393.5|6391.5|6395.8|6393.8|6393.3|6391.3|73
1621838400000|2021-05-24 06:40:00|6393.8|6391.8|6395|6393|6395.8|6393.8|6391.8|6389.8|49
1621838700000|2021-05-24 06:45:00|6395.3|6393.3|6399|6397|6399.3|6397.3|6394.8|6392.8|50
1621839000000|2021-05-24 06:50:00|6398.8|6396.8|6398.8|6396.8|6401.8|6399.8|6397.8|6395.8|90
1621839300000|2021-05-24 06:55:00|6398.5|6396.5|6396.5|6394.5|6402|6400|6396.5|6394.5|224
1621839600000|2021-05-24 07:00:00|6396|6395|6397|6396|6402.8|6401.8|6393.3|6392.3|1295
1621839900000|2021-05-24 07:05:00|6397.3|6396.3|6392.8|6391.8|6398.3|6397.3|6391.8|6390.8|887
1621840200000|2021-05-24 07:10:00|6393.5|6392.5|6394.3|6393.3|6394.8|6393.8|6390.3|6389.3|539
1621840500000|2021-05-24 07:15:00|6394.5|6393.5|6397.3|6396.3|6400.3|6399.3|6393.3|6392.3|459
1621840800000|2021-05-24 07:20:00|6397.5|6396.5|6396.5|6395.5|6398.5|6397.5|6393.8|6392.8|509
1621841100000|2021-05-24 07:25:00|6396.8|6395.8|6405.8|6404.8|6405.8|6404.8|6396.5|6395.5|486
1621841400000|2021-05-24 07:30:00|6405.5|6404.5|6406.8|6405.8|6409.8|6408.8|6399.8|6398.8|646
1621841700000|2021-05-24 07:35:00|6407|6406|6403.3|6402.3|6407.3|6406.3|6403.3|6402.3|233
1621842000000|2021-05-24 07:40:00|6402.5|6401.5|6404.2|6403.2|6406|6405|6402|6401|243
1621842300000|2021-05-24 07:45:00|6404|6403|6400.5|6399.5|6404.2|6403.2|6399.2|6398.2|269
1621842600000|2021-05-24 07:50:00|6399.7|6398.7|6399.5|6398.5|6401|6400|6397|6396|281
1621842900000|2021-05-24 07:55:00|6399.7|6398.7|6400|6399|6403.5|6402.5|6398.7|6397.7|281
1621843200000|2021-05-24 08:00:00|6399.5|6398.5|6395.5|6394.5|6399.7|6398.7|6395.5|6394.5|257
1621843500000|2021-05-24 08:05:00|6395.2|6394.2|6400.7|6399.7|6400.7|6399.7|6394.7|6393.7|285
1621843800000|2021-05-24 08:10:00|6400.5|6399.5|6398.5|6397.5|6401.5|6400.5|6396|6395|224
1621844100000|2021-05-24 08:15:00|6398.2|6397.2|6391.2|6390.2|6398.5|6397.5|6390.5|6389.5|234
1621844400000|2021-05-24 08:20:00|6391.5|6390.5|6392|6391|6393|6392|6388.2|6387.2|269
1621844700000|2021-05-24 08:25:00|6391.7|6390.7|6392.7|6391.7|6394.5|6393.5|6390|6389|213
1621845000000|2021-05-24 08:30:00|6393|6392|6392.2|6391.2|6393.5|6392.5|6388.7|6387.7|167
1621845300000|2021-05-24 08:35:00|6392.5|6391.5|6389.7|6388.7|6392.5|6391.5|6387|6386|276
1621845600000|2021-05-24 08:40:00|6390|6389|6393|6392|6393.5|6392.5|6389.5|6388.5|182
1621845900000|2021-05-24 08:45:00|6392.7|6391.7|6391|6390|6395.5|6394.5|6388.7|6387.7|171
1621846200000|2021-05-24 08:50:00|6391.2|6390.2|6390.5|6389.5|6391.7|6390.7|6389|6388|112
1621846500000|2021-05-24 08:55:00|6390.7|6389.7|6388.2|6387.2|6392.5|6391.5|6388|6387|253
1621846800000|2021-05-24 09:00:00|6388|6387|6389.7|6388.7|6391.2|6390.2|6388|6387|205
1621847100000|2021-05-24 09:05:00|6389.5|6388.5|6395.7|6394.7|6396.2|6395.2|6387.5|6386.5|288
1621847400000|2021-05-24 09:10:00|6396|6395|6396|6395|6397.5|6396.5|6394.5|6393.5|285
1621847700000|2021-05-24 09:15:00|6395.7|6394.7|6395.2|6394.2|6398.5|6397.5|6395|6394|288
1621848000000|2021-05-24 09:20:00|6395.5|6394.5|6398|6397|6399.5|6398.5|6395|6394|504
1621848300000|2021-05-24 09:25:00|6398.2|6397.2|6395.7|6394.7|6398.5|6397.5|6395|6394|218
1621848600000|2021-05-24 09:30:00|6395.5|6394.5|6393.2|6392.2|6396.7|6395.7|6392.7|6391.7|343
1621848900000|2021-05-24 09:35:00|6393|6392|6393|6392|6394.5|6393.5|6392.5|6391.5|136
1621849200000|2021-05-24 09:40:00|6393.2|6392.2|6391.5|6390.5|6394|6393|6391.2|6390.2|160
1621849500000|2021-05-24 09:45:00|6391.7|6390.7|6395|6394|6395.5|6394.5|6391.7|6390.7|123
1621849800000|2021-05-24 09:50:00|6394.2|6393.2|6395|6394|6395.5|6394.5|6393.5|6392.5|124
1621850100000|2021-05-24 09:55:00|6395.2|6394.2|6398|6397|6398.2|6397.2|6395|6394|172
1621850400000|2021-05-24 10:00:00|6397.7|6396.7|6398.5|6397.5|6398.7|6397.7|6396.5|6395.5|104
1621850700000|2021-05-24 10:05:00|6398.2|6397.2|6396.5|6395.5|6398.2|6397.2|6396.5|6395.5|129
1621851000000|2021-05-24 10:10:00|6396.7|6395.7|6395.5|6394.5|6398|6397|6395.5|6394.5|157
1621851300000|2021-05-24 10:15:00|6395.7|6394.7|6395.5|6394.5|6396|6395|6394|6393|114
1621851600000|2021-05-24 10:20:00|6395.7|6394.7|6396.5|6395.5|6397|6396|6395|6394|114
1621851900000|2021-05-24 10:25:00|6396.7|6395.7|6397|6396|6397|6396|6396.2|6395.2|33
1621852200000|2021-05-24 10:30:00|6396.7|6395.7|6396.2|6395.2|6397|6396|6394.7|6393.7|99
1621852500000|2021-05-24 10:35:00|6396|6395|6395.5|6394.5|6396|6395|6394.5|6393.5|48
1621852800000|2021-05-24 10:40:00|6395.7|6394.7|6396|6395|6397|6396|6395|6394|73
1621853100000|2021-05-24 10:45:00|6395.7|6394.7|6392.7|6391.7|6395.7|6394.7|6392.7|6391.7|59
1621853400000|2021-05-24 10:50:00|6393|6392|6391|6390|6393|6392|6390|6389|112
1621853700000|2021-05-24 10:55:00|6390.7|6389.7|6390|6389|6392.2|6391.2|6390|6389|111
1621854000000|2021-05-24 11:00:00|6389.5|6388.5|6390|6389|6391.5|6390.5|6389.5|6388.5|209
1621854300000|2021-05-24 11:05:00|6390.2|6389.2|6389|6388|6390.2|6389.2|6388.7|6387.7|138
1621854600000|2021-05-24 11:10:00|6389.5|6388.5|6389|6388|6390|6389|6388.5|6387.5|82
1621854900000|2021-05-24 11:15:00|6388.7|6387.7|6387.5|6386.5|6389|6388|6386.5|6385.5|173
1621855200000|2021-05-24 11:20:00|6387.2|6386.2|6388.5|6387.5|6389|6388|6386.5|6385.5|156
1621855500000|2021-05-24 11:25:00|6388.7|6387.7|6387.5|6386.5|6389|6388|6387|6386|90
1621855800000|2021-05-24 11:30:00|6387.2|6386.2|6386.5|6385.5|6388|6387|6385.5|6384.5|300
1621856100000|2021-05-24 11:35:00|6387|6386|6384.7|6383.7|6387|6386|6384.5|6383.5|139
1621856400000|2021-05-24 11:40:00|6385.7|6384.7|6385.5|6384.5|6386.5|6385.5|6385.5|6384.5|169
1621856700000|2021-05-24 11:45:00|6385|6384|6387|6386|6387.5|6386.5|6385|6384|133
1621857000000|2021-05-24 11:50:00|6387.2|6386.2|6386.5|6385.5|6389.5|6388.5|6386|6385|258
1621857300000|2021-05-24 11:55:00|6387|6386|6386.7|6385.7|6387|6386|6385|6384|157
1621857600000|2021-05-24 12:00:00|6386.5|6385.5|6388.5|6387.5|6388.5|6387.5|6386|6385|193
1621857900000|2021-05-24 12:05:00|6389|6388|6387|6386|6389|6388|6387|6386|115
1621858200000|2021-05-24 12:10:00|6387.2|6386.2|6385|6384|6387.5|6386.5|6385|6384|209
1621858500000|2021-05-24 12:15:00|6384.7|6383.7|6385.7|6384.7|6386|6385|6383.5|6382.5|240
1621858800000|2021-05-24 12:20:00|6385.5|6384.5|6387.5|6386.5|6387.5|6386.5|6385|6384|187
1621859100000|2021-05-24 12:25:00|6387|6386|6386|6385|6387.5|6386.5|6385|6384|294
1621859400000|2021-05-24 12:30:00|6385.5|6384.5|6389.5|6388.5|6390|6389|6385|6384|255
1621859700000|2021-05-24 12:35:00|6389.7|6388.7|6388|6387|6390|6389|6387|6386|256
1621860000000|2021-05-24 12:40:00|6388.2|6387.2|6388.5|6387.5|6389|6388|6387.2|6386.2|242
1621860300000|2021-05-24 12:45:00|6388.2|6387.2|6387.2|6386.2|6388.2|6387.2|6386.5|6385.5|115
1621860600000|2021-05-24 12:50:00|6387|6386|6387.5|6386.5|6389|6388|6386.5|6385.5|121
1621860900000|2021-05-24 12:55:00|6387.7|6386.7|6390|6389|6390.2|6389.2|6387.5|6386.5|124
1621861200000|2021-05-24 13:00:00|6389.7|6388.7|6391.5|6390.5|6391.7|6390.7|6388.7|6387.7|163
1621861500000|2021-05-24 13:05:00|6391.2|6390.2|6389.7|6388.7|6391.5|6390.5|6389.5|6388.5|106
1621861800000|2021-05-24 13:10:00|6390|6389|6389.5|6388.5|6390.5|6389.5|6388.5|6387.5|124
1621862100000|2021-05-24 13:15:00|6389.2|6388.2|6387.2|6386.2|6390|6389|6386.5|6385.5|125
1621862400000|2021-05-24 13:20:00|6387|6386|6389|6388|6389.5|6388.5|6386.7|6385.7|138
1621862700000|2021-05-24 13:25:00|6389.2|6388.2|6388.2|6387.2|6389.5|6388.5|6387|6386|151
1621863000000|2021-05-24 13:30:00|6388|6387|6387|6386|6389.5|6388.5|6385.7|6384.7|625
1621863300000|2021-05-24 13:35:00|6386.7|6385.7|6383.7|6382.7|6387.5|6386.5|6383.5|6382.5|383
1621863600000|2021-05-24 13:40:00|6384|6383|6389.5|6388.5|6391.5|6390.5|6382.7|6381.7|556
1621863900000|2021-05-24 13:45:00|6390|6389|6389.5|6388.5|6391.2|6390.2|6388.7|6387.7|370
1621864200000|2021-05-24 13:50:00|6389.7|6388.7|6395.7|6394.7|6395.7|6394.7|6389.5|6388.5|347
1621864500000|2021-05-24 13:55:00|6395.5|6394.5|6390.5|6389.5|6395.7|6394.7|6389.2|6388.2|247
1621864800000|2021-05-24 14:00:00|6391|6390|6391.2|6390.2|6393.2|6392.2|6389.5|6388.5|677
1621865100000|2021-05-24 14:05:00|6391.5|6390.5|6394|6393|6394.5|6393.5|6388.2|6387.2|447
1621865400000|2021-05-24 14:10:00|6393.8|6392.8|6394.8|6393.8|6395.3|6394.3|6392|6391|201
1621865700000|2021-05-24 14:15:00|6395|6394|6396.8|6395.8|6397.8|6396.8|6393.8|6392.8|486
1621866000000|2021-05-24 14:20:00|6397|6396|6397|6396|6399.8|6398.8|6395.8|6394.8|248
1621866300000|2021-05-24 14:25:00|6397.3|6396.3|6398.8|6397.8|6398.8|6397.8|6396.8|6395.8|181
1621866600000|2021-05-24 14:30:00|6399|6398|6399.3|6398.3|6400.8|6399.8|6396.3|6395.3|294
1621866900000|2021-05-24 14:35:00|6399|6398|6400.8|6399.8|6401.3|6400.3|6398.8|6397.8|194
1621867200000|2021-05-24 14:40:00|6401|6400|6401|6400|6402.8|6401.8|6400|6399|288
1621867500000|2021-05-24 14:45:00|6401.3|6400.3|6402.3|6401.3|6402.3|6401.3|6400.8|6399.8|178
1621867800000|2021-05-24 14:50:00|6402.8|6401.8|6403|6402|6403.8|6402.8|6402.8|6401.8|190
1621868100000|2021-05-24 14:55:00|6403.3|6402.3|6402.3|6401.3|6403.8|6402.8|6400.8|6399.8|340
1621868400000|2021-05-24 15:00:00|6402.8|6401.8|6402|6401|6404.8|6403.8|6401.8|6400.8|324
1621868700000|2021-05-24 15:05:00|6402.3|6401.3|6403.3|6402.3|6403.8|6402.8|6401|6400|180
1621869000000|2021-05-24 15:10:00|6403|6402|6402.3|6401.3|6403.8|6402.8|6401.8|6400.8|424
1621869300000|2021-05-24 15:15:00|6402.5|6401.5|6403.8|6402.8|6403.8|6402.8|6402.3|6401.3|298
1621869600000|2021-05-24 15:20:00|6403.3|6402.3|6405.3|6404.3|6405.8|6404.8|6403|6402|635
1621869900000|2021-05-24 15:25:00|6405.8|6404.8|6409.3|6408.3|6409.8|6408.8|6405.8|6404.8|812
1621870200000|2021-05-24 15:30:00|6406.1|6404.1|6406.6|6404.6|6410.3|6408.3|6405.6|6403.6|1118
1621870500000|2021-05-24 15:35:00|6407.1|6405.1|6405.8|6403.8|6408.6|6406.6|6405.6|6403.6|671
1621870800000|2021-05-24 15:40:00|6406.1|6404.1|6406.8|6404.8|6408.3|6406.3|6406.1|6404.1|267
1621871100000|2021-05-24 15:45:00|6407.1|6405.1|6406.8|6404.8|6407.6|6405.6|6406.6|6404.6|48
1621871400000|2021-05-24 15:50:00|6406.6|6404.6|6405.1|6403.1|6406.8|6404.8|6404.8|6402.8|145
1621871700000|2021-05-24 15:55:00|6404.8|6402.8|6404.3|6402.3|6406.6|6404.6|6404.3|6402.3|62
1621872000000|2021-05-24 16:00:00|6405.1|6403.1|6405.6|6403.6|6406.1|6404.1|6404.3|6402.3|78
1621872300000|2021-05-24 16:05:00|6405.3|6403.3|6403.1|6401.1|6405.6|6403.6|6403.1|6401.1|67
1621872600000|2021-05-24 16:10:00|6403.3|6401.3|6404.6|6402.6|6405.1|6403.1|6403.1|6401.1|106
1621872900000|2021-05-24 16:15:00|6404.8|6402.8|6407.1|6405.1|6407.6|6405.6|6404.8|6402.8|72
1621873200000|2021-05-24 16:20:00|6407.6|6405.6|6407.3|6405.3|6408.6|6406.6|6407.1|6405.1|184
1621873500000|2021-05-24 16:25:00|6407.6|6405.6|6405.1|6403.1|6408.1|6406.1|6404.1|6402.1|141
1621873800000|2021-05-24 16:30:00|6405.3|6403.3|6406.6|6404.6|6407.3|6405.3|6405.3|6403.3|39
1621874100000|2021-05-24 16:35:00|6406.8|6404.8|6406.6|6404.6|6407.1|6405.1|6405.6|6403.6|188
1621874400000|2021-05-24 16:40:00|6406.8|6404.8|6405.1|6403.1|6407.1|6405.1|6404.3|6402.3|91
1621874700000|2021-05-24 16:45:00|6404.8|6402.8|6404.6|6402.6|6405.3|6403.3|6404.1|6402.1|169
1621875000000|2021-05-24 16:50:00|6404.1|6402.1|6403.3|6401.3|6404.8|6402.8|6402.1|6400.1|114
1621875300000|2021-05-24 16:55:00|6403.1|6401.1|6403.1|6401.1|6404.3|6402.3|6402.6|6400.6|29
1621875600000|2021-05-24 17:00:00|6403.3|6401.3|6406.1|6404.1|6406.1|6404.1|6403.3|6401.3|40
1621875900000|2021-05-24 17:05:00|6405.8|6403.8|6403.1|6401.1|6406.1|6404.1|6402.6|6400.6|87
1621876200000|2021-05-24 17:10:00|6403.3|6401.3|6404.1|6402.1|6404.6|6402.6|6403.1|6401.1|52
1621876500000|2021-05-24 17:15:00|6404.3|6402.3|6403.8|6401.8|6404.6|6402.6|6403.1|6401.1|55
1621876800000|2021-05-24 17:20:00|6404.1|6402.1|6403.8|6401.8|6404.1|6402.1|6403.1|6401.1|14
1621877100000|2021-05-24 17:25:00|6404.1|6402.1|6406.3|6404.3|6406.6|6404.6|6403.6|6401.6|55
1621877400000|2021-05-24 17:30:00|6406.6|6404.6|6407.8|6405.8|6407.8|6405.8|6405.6|6403.6|51
1621877700000|2021-05-24 17:35:00|6407.6|6405.6|6406.6|6404.6|6407.6|6405.6|6405.6|6403.6|27
1621878000000|2021-05-24 17:40:00|6406.3|6404.3|6407.3|6405.3|6407.3|6405.3|6405.6|6403.6|9
1621878300000|2021-05-24 17:45:00|6407.1|6405.1|6406.6|6404.6|6407.6|6405.6|6406.1|6404.1|13
1621878600000|2021-05-24 17:50:00|6406.3|6404.3|6406.6|6404.6|6407.3|6405.3|6405.8|6403.8|25
1621878900000|2021-05-24 17:55:00|6406.3|6404.3|6407.6|6405.6|6408.1|6406.1|6406.1|6404.1|7
1621879200000|2021-05-24 18:00:00|6407.8|6405.8|6409.1|6407.1|6409.6|6407.6|6407.8|6405.8|25
1621879500000|2021-05-24 18:05:00|6408.8|6406.8|6409.6|6407.6|6409.6|6407.6|6408.6|6406.6|8
1621879800000|2021-05-24 18:10:00|6410.6|6408.6|6412.1|6410.1|6412.1|6410.1|6410.6|6408.6|25
1621880100000|2021-05-24 18:15:00|6411.6|6409.6|6413.6|6411.6|6413.6|6411.6|6411.6|6409.6|33
1621880400000|2021-05-24 18:20:00|6413.3|6411.3|6413.3|6411.3|6414.1|6412.1|6412.8|6410.8|17
1621880700000|2021-05-24 18:25:00|6413.6|6411.6|6412.6|6410.6|6413.6|6411.6|6412.6|6410.6|14
1621881000000|2021-05-24 18:30:00|6412.8|6410.8|6413.6|6411.6|6414.1|6412.1|6412.6|6410.6|19
1621881300000|2021-05-24 18:35:00|6413.8|6411.8|6414.6|6412.6|6414.6|6412.6|6413.1|6411.1|17
1621881600000|2021-05-24 18:40:00|6414.8|6412.8|6415.6|6413.6|6416.1|6414.1|6414.6|6412.6|32
1621881900000|2021-05-24 18:45:00|6415.8|6413.8|6416.1|6414.1|6417.1|6415.1|6415.3|6413.3|68
1621882200000|2021-05-24 18:50:00|6415.8|6413.8|6415.1|6413.1|6415.8|6413.8|6415.1|6413.1|31
1621882500000|2021-05-24 18:55:00|6415.3|6413.3|6415.1|6413.1|6416.1|6414.1|6415.1|6413.1|26
1621882800000|2021-05-24 19:00:00|6415.3|6413.3|6413.6|6411.6|6415.8|6413.8|6413.3|6411.3|65
1621883100000|2021-05-24 19:05:00|6413.3|6411.3|6413.3|6411.3|6414.8|6412.8|6413.1|6411.1|34
1621883400000|2021-05-24 19:10:00|6413.1|6411.1|6411.8|6409.8|6413.8|6411.8|6411.6|6409.6|61
1621883700000|2021-05-24 19:15:00|6412.1|6410.1|6410.1|6408.1|6412.1|6410.1|6410.1|6408.1|14
1621884000000|2021-05-24 19:20:00|6409.8|6407.8|6411.6|6409.6|6411.8|6409.8|6409.8|6407.8|41
1621884300000|2021-05-24 19:25:00|6412.1|6410.1|6411.6|6409.6|6412.3|6410.3|6410.8|6408.8|28
1621884600000|2021-05-24 19:30:00|6411.3|6409.3|6409.8|6407.8|6411.8|6409.8|6408.6|6406.6|56
1621884900000|2021-05-24 19:35:00|6409.6|6407.6|6408.8|6406.8|6410.6|6408.6|6408.3|6406.3|30
1621885200000|2021-05-24 19:40:00|6408.6|6406.6|6410.3|6408.3|6410.6|6408.6|6408.1|6406.1|44
1621885500000|2021-05-24 19:45:00|6410.6|6408.6|6410.1|6408.1|6410.6|6408.6|6409.1|6407.1|27
1621885800000|2021-05-24 19:50:00|6409.8|6407.8|6408.1|6406.1|6410.1|6408.1|6407.6|6405.6|83
1621886100000|2021-05-24 19:55:00|6407.8|6405.8|6405.3|6403.3|6407.8|6405.8|6403.1|6401.1|129
1621886400000|2021-05-24 20:00:00|6407.8|6405.8|6407.4|6403.4|6409.1|6405.8|6406.6|6402.6|0
1621886700000|2021-05-24 20:05:00|6407.7|6403.7|6411.8|6407.8|6411.8|6407.8|6407.7|6403.7|0
1621887000000|2021-05-24 20:10:00|6411.7|6407.7|6411.5|6407.5|6412|6408|6411.3|6407.3|0
1621887300000|2021-05-24 20:15:00|6411.6|6407.6|6411.7|6407.7|6411.7|6407.7|6411.5|6407.5|0
1621887600000|2021-05-24 20:20:00|6411.6|6407.6|6411.6|6407.6|6411.7|6407.7|6411.4|6407.4|0
1621887900000|2021-05-24 20:25:00|6411.4|6407.4|6411.6|6407.6|6411.7|6407.7|6411.4|6407.4|0
1621888200000|2021-05-24 20:30:00|6412.3|6408.3|6411.6|6407.6|6412.6|6408.6|6411.3|6407.3|0
1621888500000|2021-05-24 20:35:00|6411.7|6407.7|6413.6|6409.6|6413.9|6409.9|6411.6|6407.6|0
1621888800000|2021-05-24 20:40:00|6413.7|6409.7|6413.7|6409.7|6414|6410|6413.3|6409.3|0
1621889100000|2021-05-24 20:45:00|6414|6410|6413.4|6409.4|6414|6410|6413.4|6409.4|0
1621889400000|2021-05-24 20:50:00|6413.7|6409.7|6413.4|6409.4|6414|6410|6413.4|6409.4|0
1621889700000|2021-05-24 20:55:00|6413.7|6409.7|6413.3|6409.3|6413.7|6409.7|6413.3|6409.3|0
1621890000000|2021-05-24 21:00:00|6413.2|6409.2|6413.2|6409.2|6413.3|6409.3|6413.2|6409.2|0
1621890300000|2021-05-24 21:05:00|6413.1|6409.1|6413.2|6409.2|6413.2|6409.2|6412.7|6408.7|0
1621890600000|2021-05-24 21:10:00|6413|6409|6413|6409|6413|6409|6412.9|6408.9|0
1621890900000|2021-05-24 21:15:00|6413.2|6409.2|6412.6|6408.6|6413.2|6409.2|6412.6|6408.6|0
1621891200000|2021-05-24 21:20:00|6412.5|6408.5|6412.5|6408.5|6412.5|6408.5|6412.5|6408.5|0
1621891800000|2021-05-24 21:30:00|6412.6|6408.6|6412.5|6408.5|6412.6|6408.6|6412.5|6408.5|0
1621892100000|2021-05-24 21:35:00|6412.4|6408.4|6412.5|6408.5|6412.6|6408.6|6412.2|6408.2|0
1621892400000|2021-05-24 21:40:00|6412.6|6408.6|6413.3|6409.3|6413.4|6409.4|6412.6|6408.6|0
1621892700000|2021-05-24 21:45:00|6412.9|6408.9|6413|6409|6413.3|6409.3|6412.9|6408.9|0
1621893000000|2021-05-24 21:50:00|6412.9|6408.9|6412.7|6408.7|6412.9|6408.9|6412.7|6408.7|0
1621893300000|2021-05-24 21:55:00|6412.6|6408.6|6413.4|6409.4|6413.4|6409.4|6412.5|6408.5|0
1621893600000|2021-05-24 22:00:00|6413.2|6409.2|6412.9|6408.9|6415.7|6411.7|6411.6|6407.6|0
1621893900000|2021-05-24 22:05:00|6412.8|6408.8|6412.1|6408.1|6414.1|6410.1|6411.8|6407.8|0
1621894200000|2021-05-24 22:10:00|6412.4|6408.4|6411.4|6407.4|6412.9|6408.9|6410.8|6406.8|0
1621894500000|2021-05-24 22:15:00|6411.5|6407.5|6412.9|6408.9|6412.9|6408.9|6411.5|6407.5|0
1621894800000|2021-05-24 22:20:00|6413.2|6409.2|6415.2|6411.2|6415.2|6411.2|6412.4|6408.4|0
1621895100000|2021-05-24 22:25:00|6415.4|6411.4|6415.6|6411.6|6416.2|6412.2|6415.3|6411.3|0
1621895400000|2021-05-24 22:30:00|6415.8|6411.8|6415.9|6411.9|6416.2|6412.2|6415.3|6411.3|0
1621895700000|2021-05-24 22:35:00|6415.7|6411.7|6418.3|6414.3|6418.4|6414.4|6415.6|6411.6|0
1621896000000|2021-05-24 22:40:00|6418.2|6414.2|6417.6|6413.6|6418.2|6414.2|6417.3|6413.3|0
1621896300000|2021-05-24 22:45:00|6417.7|6413.7|6417.3|6413.3|6417.9|6413.9|6416.5|6412.5|0
1621896600000|2021-05-24 22:50:00|6417.5|6413.5|6416.6|6412.6|6418.1|6414.1|6416.6|6412.6|0
1621896900000|2021-05-24 22:55:00|6416.5|6412.5|6418.6|6414.6|6418.8|6414.8|6416.4|6412.4|0
1621897200000|2021-05-24 23:00:00|6418.7|6414.7|6418.3|6414.3|6418.9|6414.9|6418|6414|0
1621897500000|2021-05-24 23:05:00|6418.1|6414.1|6418.3|6414.3|6418.6|6414.6|6418|6414|0
1621897800000|2021-05-24 23:10:00|6418.1|6414.1|6415.9|6411.9|6418.3|6414.3|6415.9|6411.9|0
1621898100000|2021-05-24 23:15:00|6415.7|6411.7|6416|6413|6417.5|6414.5|6415.1|6411.6|0
1621898400000|2021-05-24 23:20:00|6416.1|6413.1|6415.7|6412.7|6416.2|6413.2|6415.3|6412.3|0
1621898700000|2021-05-24 23:25:00|6415.6|6412.6|6415.6|6412.6|6415.7|6412.7|6415.3|6412.3|0
1621899000000|2021-05-24 23:30:00|6415.5|6412.5|6414.7|6411.7|6416.4|6413.4|6414.7|6411.7|0
1621899300000|2021-05-24 23:35:00|6414.8|6411.8|6415.3|6412.3|6415.6|6412.6|6414.8|6411.8|0
1621899600000|2021-05-24 23:40:00|6415|6412|6414.8|6411.8|6415.3|6412.3|6414.4|6411.4|0
1621899900000|2021-05-24 23:45:00|6414.7|6411.7|6415|6412|6416|6413|6414.7|6411.7|0
1621900200000|2021-05-24 23:50:00|6414.9|6411.9|6418.2|6415.2|6418.5|6415.5|6414.7|6411.7|0
1621900500000|2021-05-24 23:55:00|6418.5|6415.5|6415.6|6412.6|6418.5|6415.5|6415.3|6412.3|0
1621900800000|2021-05-25 00:00:00|6415.3|6412.3|6411.2|6408.2|6415.3|6412.3|6410.2|6407.2|0
1621901100000|2021-05-25 00:05:00|6411.5|6408.5|6411.2|6408.2|6413.2|6410.2|6409.4|6406.4|0
1621901400000|2021-05-25 00:10:00|6411.1|6408.1|6410.6|6407.6|6411.2|6408.2|6409.6|6406.6|0
1621901700000|2021-05-25 00:15:00|6410.5|6407.5|6407.3|6404.3|6410.5|6407.5|6405.8|6402.8|0
1621902000000|2021-05-25 00:20:00|6407.4|6404.4|6405.9|6402.9|6408.9|6405.9|6405.9|6402.9|0
1621902300000|2021-05-25 00:25:00|6406|6403|6400.6|6397.6|6406|6403|6399.1|6396.1|0
1621902600000|2021-05-25 00:30:00|6400.7|6397.7|6399.1|6396.1|6403.6|6400.6|6399.1|6396.1|0
1621902900000|2021-05-25 00:35:00|6399.2|6396.2|6403.7|6400.7|6403.7|6400.7|6399.2|6396.2|0
1621903200000|2021-05-25 00:40:00|6403.8|6400.8|6406.9|6403.9|6406.9|6403.9|6403.8|6400.8|0
1621903500000|2021-05-25 00:45:00|6407.4|6404.4|6403.9|6400.9|6409.9|6406.9|6403.9|6400.9|0
1621903800000|2021-05-25 00:50:00|6404|6401|6406.9|6403.9|6407|6404|6403.9|6400.9|0
1621904100000|2021-05-25 00:55:00|6406.8|6403.8|6409.8|6406.8|6409.8|6406.8|6405.3|6402.3|0
1621904400000|2021-05-25 01:00:00|6409.7|6406.7|6414.2|6411.2|6414.3|6411.3|6408.3|6405.3|0
1621904700000|2021-05-25 01:05:00|6413.5|6410.5|6414.1|6411.1|6414.3|6411.3|6412.6|6409.6|0
1621905000000|2021-05-25 01:10:00|6413.8|6410.8|6416.8|6413.8|6417|6414|6412.7|6409.7|0
1621905300000|2021-05-25 01:15:00|6416.9|6413.9|6412.2|6409.2|6416.9|6413.9|6412.2|6409.2|0
1621905600000|2021-05-25 01:20:00|6412.1|6409.1|6410.4|6407.4|6412.1|6409.1|6407.4|6404.4|0
1621905900000|2021-05-25 01:25:00|6410.5|6407.5|6413.1|6410.1|6414.9|6411.9|6410.4|6407.4|0
1621906200000|2021-05-25 01:30:00|6411.7|6408.7|6413.3|6410.3|6413.3|6410.3|6410.2|6407.2|0
1621906500000|2021-05-25 01:35:00|6413.2|6410.2|6416.1|6413.1|6417.6|6414.6|6413.1|6410.1|0
1621906800000|2021-05-25 01:40:00|6416.2|6413.2|6414.7|6411.7|6417.6|6414.6|6413.2|6410.2|0
1621907100000|2021-05-25 01:45:00|6414.8|6411.8|6416.2|6413.2|6416.3|6413.3|6413.1|6410.1|0
1621907400000|2021-05-25 01:50:00|6416.3|6413.3|6416.2|6413.2|6416.4|6413.4|6414.8|6411.8|0
1621907700000|2021-05-25 01:55:00|6416.3|6413.3|6414.8|6411.8|6416.4|6413.4|6413.4|6410.4|0
1621908000000|2021-05-25 02:00:00|6414.9|6411.9|6415|6412|6415|6412|6414.8|6411.8|0
1621908300000|2021-05-25 02:05:00|6415.1|6412.1|6413.5|6410.5|6415.1|6412.1|6413.5|6410.5|0
1621908600000|2021-05-25 02:10:00|6413.6|6410.6|6413.5|6410.5|6415|6412|6413.5|6410.5|0
1621908900000|2021-05-25 02:15:00|6413.4|6410.4|6414.8|6411.8|6414.9|6411.9|6411.8|6408.8|0
1621909200000|2021-05-25 02:20:00|6414.9|6411.9|6414.8|6411.8|6416.3|6413.3|6413.3|6410.3|0
1621909500000|2021-05-25 02:25:00|6414.9|6411.9|6414.8|6411.8|6414.9|6411.9|6414.8|6411.8|0
1621909800000|2021-05-25 02:30:00|6414.9|6411.9|6413.4|6410.4|6414.9|6411.9|6411.9|6408.9|0
1621910100000|2021-05-25 02:35:00|6413.3|6410.3|6413.6|6410.6|6413.6|6410.6|6413.3|6410.3|0
1621910400000|2021-05-25 02:40:00|6413.7|6410.7|6415|6412|6415.1|6412.1|6413.6|6410.6|0
1621910700000|2021-05-25 02:45:00|6415.1|6412.1|6415|6412|6415.1|6412.1|6413.6|6410.6|0
1621911000000|2021-05-25 02:50:00|6415.1|6412.1|6415.2|6412.2|6416.6|6413.6|6415.1|6412.1|0
1621911300000|2021-05-25 02:55:00|6416.6|6413.6|6416.6|6413.6|6416.7|6413.7|6416.6|6413.6|0
1621911600000|2021-05-25 03:00:00|6416.7|6413.7|6416.6|6413.6|6416.7|6413.7|6415.2|6412.2|0
1621911900000|2021-05-25 03:05:00|6416.7|6413.7|6415.2|6412.2|6416.7|6413.7|6415.2|6412.2|0
1621912200000|2021-05-25 03:10:00|6415.3|6412.3|6416.7|6413.7|6416.7|6413.7|6415.2|6412.2|0
1621912500000|2021-05-25 03:15:00|6416.8|6413.8|6416.8|6413.8|6418.3|6415.3|6416.7|6413.7|0
1621912800000|2021-05-25 03:20:00|6416.7|6413.7|6416.8|6413.8|6416.9|6413.9|6416.7|6413.7|0
1621913100000|2021-05-25 03:25:00|6417.1|6414.1|6416.8|6413.8|6418.3|6415.3|6416.8|6413.8|0
1621913400000|2021-05-25 03:30:00|6416.9|6413.9|6416.8|6413.8|6416.9|6413.9|6416.8|6413.8|0
1621913700000|2021-05-25 03:35:00|6416.9|6413.9|6416.8|6413.8|6418.3|6415.3|6416.8|6413.8|0
1621914000000|2021-05-25 03:40:00|6416.9|6413.9|6416.8|6413.8|6416.9|6413.9|6416.8|6413.8|0
1621914300000|2021-05-25 03:45:00|6416.7|6413.7|6416.7|6413.7|6416.8|6413.8|6416.7|6413.7|0
1621914600000|2021-05-25 03:50:00|6416.8|6413.8|6416.7|6413.7|6416.8|6413.8|6416.7|6413.7|0
1621914900000|2021-05-25 03:55:00|6416.8|6413.8|6415.3|6412.3|6416.8|6413.8|6415.3|6412.3|0
1621915200000|2021-05-25 04:00:00|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|6413.7|6410.7|0
1621915500000|2021-05-25 04:05:00|6415.1|6412.1|6415.1|6412.1|6415.2|6412.2|6415.1|6412.1|0
1621915800000|2021-05-25 04:10:00|6413.7|6410.7|6413.7|6410.7|6414.4|6411.4|6413.7|6410.7|0
1621916100000|2021-05-25 04:15:00|6413.8|6410.8|6413.8|6410.8|6413.8|6410.8|6413.7|6410.7|0
1621916400000|2021-05-25 04:20:00|6413.7|6410.7|6413.7|6410.7|6413.7|6410.7|6413.7|6410.7|0
1621916700000|2021-05-25 04:25:00|6413.6|6410.6|6413.6|6410.6|6413.7|6410.7|6412.1|6409.1|0
1621917000000|2021-05-25 04:30:00|6415|6412|6415|6412|6415.1|6412.1|6414.9|6411.9|0
1621917300000|2021-05-25 04:35:00|6414.5|6411.5|6413.4|6410.4|6414.5|6411.5|6413.4|6410.4|0
1621917600000|2021-05-25 04:40:00|6414|6411|6416.3|6413.3|6416.3|6413.3|6414|6411|0
1621917900000|2021-05-25 04:45:00|6416|6413|6414.8|6411.8|6416.3|6413.3|6414.8|6411.8|0
1621918200000|2021-05-25 04:50:00|6416.2|6413.2|6414.8|6411.8|6416.2|6413.2|6414.8|6411.8|0
1621918500000|2021-05-25 04:55:00|6414.7|6411.7|6415.8|6412.8|6416.2|6413.2|6414.7|6411.7|0
1621918800000|2021-05-25 05:00:00|6415.2|6412.2|6415.9|6412.9|6415.9|6412.9|6414.3|6411.3|0
1621919100000|2021-05-25 05:05:00|6416|6413|6416|6413|6417.5|6414.5|6415.9|6412.9|0
1621919400000|2021-05-25 05:10:00|6415.9|6412.9|6415.8|6412.8|6416|6413|6414.4|6411.4|0
1621919700000|2021-05-25 05:15:00|6415.3|6412.3|6414.4|6411.4|6415.8|6412.8|6412.9|6409.9|0
1621920000000|2021-05-25 05:20:00|6414.5|6411.5|6420.2|6417.2|6420.3|6417.3|6414.4|6411.4|0
1621920300000|2021-05-25 05:25:00|6420.1|6417.1|6418.7|6415.7|6420.2|6417.2|6418.6|6415.6|0
1621920600000|2021-05-25 05:30:00|6418.8|6415.8|6421.7|6418.7|6421.8|6418.8|6418.7|6415.7|0
1621920900000|2021-05-25 05:35:00|6421.2|6418.2|6421.8|6418.8|6421.9|6418.9|6420.2|6417.2|0
1621921200000|2021-05-25 05:40:00|6421.3|6418.3|6421.8|6418.8|6421.9|6418.9|6420.2|6417.2|0
1621921500000|2021-05-25 05:45:00|6421.7|6418.7|6422.7|6419.7|6422.8|6419.8|6421.4|6418.4|0
1621921800000|2021-05-25 05:50:00|6422.6|6419.6|6421.3|6418.3|6422.8|6419.8|6421.3|6418.3|0
1621922100000|2021-05-25 05:55:00|6421.8|6418.8|6418.7|6415.7|6422.8|6419.8|6417.3|6414.3|0
1621922400000|2021-05-25 06:00:00|6418.8|6415.8|6423.8|6421.8|6426.6|6424.6|6417.7|6414.7|432
1621922700000|2021-05-25 06:05:00|6423.6|6421.6|6425.6|6423.6|6427.1|6425.1|6423.6|6421.6|149
1621923000000|2021-05-25 06:10:00|6425.8|6423.8|6428.6|6426.6|6428.6|6426.6|6425.1|6423.1|161
1621923300000|2021-05-25 06:15:00|6428.8|6426.8|6429.3|6427.3|6430.1|6428.1|6427.3|6425.3|130
1621923600000|2021-05-25 06:20:00|6429.1|6427.1|6427.3|6425.3|6429.3|6427.3|6425.6|6423.6|134
1621923900000|2021-05-25 06:25:00|6427.1|6425.1|6426.8|6424.8|6427.3|6425.3|6425.6|6423.6|55
1621924200000|2021-05-25 06:30:00|6426.6|6424.6|6423.6|6421.6|6427.3|6425.3|6423.6|6421.6|128
1621924500000|2021-05-25 06:35:00|6423.8|6421.8|6427.3|6425.3|6427.6|6425.6|6421.6|6419.6|136
1621924800000|2021-05-25 06:40:00|6427.6|6425.6|6421.1|6419.1|6428.6|6426.6|6421.1|6419.1|152
1621925100000|2021-05-25 06:45:00|6420.8|6418.8|6424.8|6422.8|6424.8|6422.8|6420.6|6418.6|125
1621925400000|2021-05-25 06:50:00|6424.6|6422.6|6422.8|6420.8|6425.3|6423.3|6421.8|6419.8|52
1621925700000|2021-05-25 06:55:00|6422.6|6420.6|6417.1|6415.1|6424.3|6422.3|6417.1|6415.1|257
1621926000000|2021-05-25 07:00:00|6417.8|6416.8|6414.3|6413.3|6419.3|6418.3|6411.1|6410.1|1443
1621926300000|2021-05-25 07:05:00|6414.6|6413.6|6414.1|6413.1|6418.6|6417.6|6410.6|6409.6|692
1621926600000|2021-05-25 07:10:00|6413.6|6412.6|6416.8|6415.8|6417.6|6416.6|6411.6|6410.6|722
1621926900000|2021-05-25 07:15:00|6417.1|6416.1|6416.6|6415.6|6420.1|6419.1|6415.6|6414.6|699
1621927200000|2021-05-25 07:20:00|6416.8|6415.8|6416.1|6415.1|6422.8|6421.8|6416.1|6415.1|974
1621927500000|2021-05-25 07:25:00|6415.8|6414.8|6412.6|6411.6|6418.1|6417.1|6412.1|6411.1|500
1621927800000|2021-05-25 07:30:00|6413.1|6412.1|6411.1|6410.1|6415.3|6414.3|6410.6|6409.6|495
1621928100000|2021-05-25 07:35:00|6410.8|6409.8|6411.6|6410.6|6411.6|6410.6|6407.3|6406.3|407
1621928400000|2021-05-25 07:40:00|6412|6411|6408.7|6407.7|6413|6412|6408|6407|346
1621928700000|2021-05-25 07:45:00|6409|6408|6410.5|6409.5|6412.5|6411.5|6407.5|6406.5|257
1621929000000|2021-05-25 07:50:00|6410|6409|6407.7|6406.7|6411.2|6410.2|6405|6404|335
1621929300000|2021-05-25 07:55:00|6408|6407|6410|6409|6410.5|6409.5|6406.2|6405.2|220
1621929600000|2021-05-25 08:00:00|6410.2|6409.2|6412.5|6411.5|6415.2|6414.2|6409.5|6408.5|426
1621929900000|2021-05-25 08:05:00|6411.7|6410.7|6415.5|6414.5|6415.5|6414.5|6408.2|6407.2|298
1621930200000|2021-05-25 08:10:00|6415.2|6414.2|6414|6413|6415.5|6414.5|6409.7|6408.7|297
1621930500000|2021-05-25 08:15:00|6414.2|6413.2|6405|6404|6414.5|6413.5|6404.5|6403.5|375
1621930800000|2021-05-25 08:20:00|6405.2|6404.2|6408.2|6407.2|6408.2|6407.2|6405.2|6404.2|227
1621931100000|2021-05-25 08:25:00|6408|6407|6412.7|6411.7|6413.2|6412.2|6407.7|6406.7|233
1621931400000|2021-05-25 08:30:00|6413|6412|6416.2|6415.2|6417.2|6416.2|6413|6412|209
1621931700000|2021-05-25 08:35:00|6416|6415|6417|6416|6418|6417|6412.5|6411.5|405
1621932000000|2021-05-25 08:40:00|6417.5|6416.5|6410.7|6409.7|6417.5|6416.5|6410|6409|315
1621932300000|2021-05-25 08:45:00|6410.5|6409.5|6413.2|6412.2|6414|6413|6410.5|6409.5|233
1621932600000|2021-05-25 08:50:00|6412|6411|6414.5|6413.5|6416|6415|6410|6409|335
1621932900000|2021-05-25 08:55:00|6414.2|6413.2|6415.5|6414.5|6415.5|6414.5|6413|6412|166
1621933200000|2021-05-25 09:00:00|6415.7|6414.7|6412.5|6411.5|6416|6415|6409.5|6408.5|576
1621933500000|2021-05-25 09:05:00|6412.7|6411.7|6411.5|6410.5|6413|6412|6408.2|6407.2|238
1621933800000|2021-05-25 09:10:00|6411.2|6410.2|6412.5|6411.5|6413.2|6412.2|6409.7|6408.7|165
1621934100000|2021-05-25 09:15:00|6412.2|6411.2|6412.2|6411.2|6413.5|6412.5|6411|6410|161
1621934400000|2021-05-25 09:20:00|6412.5|6411.5|6411.5|6410.5|6412.5|6411.5|6409.7|6408.7|160
1621934700000|2021-05-25 09:25:00|6411.7|6410.7|6411|6410|6412.5|6411.5|6410.5|6409.5|140
1621935000000|2021-05-25 09:30:00|6410.7|6409.7|6413.7|6412.7|6415|6414|6410.5|6409.5|281
1621935300000|2021-05-25 09:35:00|6414|6413|6414.7|6413.7|6415|6414|6413.2|6412.2|109
1621935600000|2021-05-25 09:40:00|6414.5|6413.5|6414.2|6413.2|6416|6415|6413.7|6412.7|137
1621935900000|2021-05-25 09:45:00|6414|6413|6413|6412|6414.7|6413.7|6411.5|6410.5|260
1621936200000|2021-05-25 09:50:00|6412.7|6411.7|6415|6414|6415.5|6414.5|6412.2|6411.2|394
1621936500000|2021-05-25 09:55:00|6415.2|6414.2|6417.2|6416.2|6417.5|6416.5|6415|6414|159
1621936800000|2021-05-25 10:00:00|6417|6416|6418.5|6417.5|6420|6419|6416.7|6415.7|260
1621937100000|2021-05-25 10:05:00|6418.7|6417.7|6417|6416|6419.2|6418.2|6417|6416|70
1621937400000|2021-05-25 10:10:00|6417.2|6416.2|6413.5|6412.5|6417.2|6416.2|6413|6412|93
1621937700000|2021-05-25 10:15:00|6413|6412|6412.5|6411.5|6413.7|6412.7|6410|6409|238
1621938000000|2021-05-25 10:20:00|6412.2|6411.2|6415.7|6414.7|6416|6415|6412|6411|95
1621938300000|2021-05-25 10:25:00|6415.5|6414.5|6414.7|6413.7|6416.2|6415.2|6414|6413|110
1621938600000|2021-05-25 10:30:00|6414.5|6413.5|6413.7|6412.7|6415.2|6414.2|6413|6412|91
1621938900000|2021-05-25 10:35:00|6413.5|6412.5|6418.5|6417.5|6418.5|6417.5|6413.2|6412.2|189
1621939200000|2021-05-25 10:40:00|6418.7|6417.7|6418.5|6417.5|6419|6418|6416.5|6415.5|209
1621939500000|2021-05-25 10:45:00|6418|6417|6418.5|6417.5|6419|6418|6417.5|6416.5|111
1621939800000|2021-05-25 10:50:00|6418.2|6417.2|6418.5|6417.5|6419|6418|6417.5|6416.5|87
1621940100000|2021-05-25 10:55:00|6418.2|6417.2|6415|6414|6418.5|6417.5|6415|6414|233
1621940400000|2021-05-25 11:00:00|6414.5|6413.5|6419|6418|6419|6418|6414.5|6413.5|203
1621940700000|2021-05-25 11:05:00|6419.2|6418.2|6422|6421|6423|6422|6418|6417|298
1621941000000|2021-05-25 11:10:00|6421.2|6420.2|6421.2|6420.2|6422|6421|6420.5|6419.5|118
1621941300000|2021-05-25 11:15:00|6421|6420|6422.5|6421.5|6422.7|6421.7|6420.5|6419.5|231
1621941600000|2021-05-25 11:20:00|6422.7|6421.7|6422|6421|6422.7|6421.7|6421.5|6420.5|63
1621941900000|2021-05-25 11:25:00|6422.2|6421.2|6419.7|6418.7|6422.5|6421.5|6418.7|6417.7|232
1621942200000|2021-05-25 11:30:00|6419.5|6418.5|6417.7|6416.7|6421|6420|6417.5|6416.5|166
1621942500000|2021-05-25 11:35:00|6418|6417|6415.2|6414.2|6418.2|6417.2|6415|6414|106
1621942800000|2021-05-25 11:40:00|6414.7|6413.7|6415.7|6414.7|6416.5|6415.5|6413|6412|164
1621943100000|2021-05-25 11:45:00|6415.5|6414.5|6415.2|6414.2|6418.2|6417.2|6415.2|6414.2|162
1621943400000|2021-05-25 11:50:00|6415.5|6414.5|6417|6416|6417.5|6416.5|6415.5|6414.5|106
1621943700000|2021-05-25 11:55:00|6416.7|6415.7|6415.2|6414.2|6416.7|6415.7|6414|6413|195
1621944000000|2021-05-25 12:00:00|6415|6414|6414.2|6413.2|6416|6415|6414|6413|127
1621944300000|2021-05-25 12:05:00|6414.5|6413.5|6416.5|6415.5|6417|6416|6414.2|6413.2|89
1621944600000|2021-05-25 12:10:00|6416.7|6415.7|6416|6415|6416.7|6415.7|6414.7|6413.7|123
1621944900000|2021-05-25 12:15:00|6416.2|6415.2|6416|6415|6417.5|6416.5|6415.5|6414.5|128
1621945200000|2021-05-25 12:20:00|6416.2|6415.2|6415.5|6414.5|6416.7|6415.7|6415|6414|151
1621945500000|2021-05-25 12:25:00|6416|6415|6414.2|6413.2|6416.5|6415.5|6413.5|6412.5|259
1621945800000|2021-05-25 12:30:00|6414|6413|6414|6413|6415|6414|6413|6412|155
1621946100000|2021-05-25 12:35:00|6413.7|6412.7|6415.7|6414.7|6416.5|6415.5|6413.5|6412.5|102
1621946400000|2021-05-25 12:40:00|6415.5|6414.5|6415|6414|6416|6415|6414.5|6413.5|68
1621946700000|2021-05-25 12:45:00|6415.2|6414.2|6415.7|6414.7|6416|6415|6414.5|6413.5|223
1621947000000|2021-05-25 12:50:00|6415.5|6414.5|6413.5|6412.5|6415.7|6414.7|6413.2|6412.2|175
1621947300000|2021-05-25 12:55:00|6413.7|6412.7|6412.5|6411.5|6414|6413|6411.5|6410.5|259
1621947600000|2021-05-25 13:00:00|6413|6412|6412.7|6411.7|6415|6414|6412.2|6411.2|285
1621947900000|2021-05-25 13:05:00|6413|6412|6410.5|6409.5|6413|6412|6410.5|6409.5|149
1621948200000|2021-05-25 13:10:00|6410.7|6409.7|6412.5|6411.5|6413.2|6412.2|6410.5|6409.5|220
1621948500000|2021-05-25 13:15:00|6412.7|6411.7|6413|6412|6413.2|6412.2|6410.5|6409.5|253
1621948800000|2021-05-25 13:20:00|6412.7|6411.7|6417|6416|6417|6416|6412.7|6411.7|313
1621949100000|2021-05-25 13:25:00|6416.5|6415.5|6416|6415|6416.7|6415.7|6415|6414|220
1621949400000|2021-05-25 13:30:00|6415.5|6414.5|6415.5|6414.5|6416.5|6415.5|6412.5|6411.5|600
1621949700000|2021-05-25 13:35:00|6415.2|6414.2|6417.5|6416.5|6418|6417|6414.5|6413.5|516
1621950000000|2021-05-25 13:40:00|6417.2|6416.2|6417.7|6416.7|6420.5|6419.5|6417.2|6416.2|321
1621950300000|2021-05-25 13:45:00|6417.5|6416.5|6413.5|6412.5|6418|6417|6412.5|6411.5|411
1621950600000|2021-05-25 13:50:00|6413.2|6412.2|6407.2|6406.2|6413.5|6412.5|6404.5|6403.5|782
1621950900000|2021-05-25 13:55:00|6407.5|6406.5|6411.5|6410.5|6411.5|6410.5|6407|6406|582
1621951200000|2021-05-25 14:00:00|6411.2|6410.2|6410|6409|6413|6412|6408|6407|465
1621951500000|2021-05-25 14:05:00|6410.2|6409.2|6409.5|6408.5|6411|6410|6406.2|6405.2|231
1621951800000|2021-05-25 14:10:00|6409.6|6408.6|6404.8|6403.8|6410.1|6409.1|6400.8|6399.8|1246
1621952100000|2021-05-25 14:15:00|6404.6|6403.6|6408.3|6407.3|6410.6|6409.6|6404.6|6403.6|293
1621952400000|2021-05-25 14:20:00|6408.6|6407.6|6411.1|6410.1|6413.1|6412.1|6408.1|6407.1|240
1621952700000|2021-05-25 14:25:00|6411.3|6410.3|6410.1|6409.1|6412.6|6411.6|6409.3|6408.3|206
1621953000000|2021-05-25 14:30:00|6409.6|6408.6|6408.1|6407.1|6412.6|6411.6|6407.6|6406.6|327
1621953300000|2021-05-25 14:35:00|6408.3|6407.3|6411.1|6410.1|6411.3|6410.3|6405.8|6404.8|394
1621953600000|2021-05-25 14:40:00|6411.3|6410.3|6411.3|6410.3|6412.1|6411.1|6409.1|6408.1|149
1621953900000|2021-05-25 14:45:00|6411.6|6410.6|6409.1|6408.1|6412.6|6411.6|6408.6|6407.6|177
1621954200000|2021-05-25 14:50:00|6408.8|6407.8|6407.1|6406.1|6409.6|6408.6|6406.6|6405.6|282
1621954500000|2021-05-25 14:55:00|6407.3|6406.3|6407.6|6406.6|6410.1|6409.1|6407.3|6406.3|296
1621954800000|2021-05-25 15:00:00|6407.8|6406.8|6403.1|6402.1|6408.6|6407.6|6402.1|6401.1|331
1621955100000|2021-05-25 15:05:00|6402.6|6401.6|6404.8|6403.8|6404.8|6403.8|6401.1|6400.1|267
1621955400000|2021-05-25 15:10:00|6404.6|6403.6|6408.1|6407.1|6409.1|6408.1|6404.1|6403.1|364
1621955700000|2021-05-25 15:15:00|6407.8|6406.8|6404.3|6403.3|6408.6|6407.6|6403.6|6402.6|418
1621956000000|2021-05-25 15:20:00|6404.6|6403.6|6404.8|6403.8|6407.3|6406.3|6403.8|6402.8|629
1621956300000|2021-05-25 15:25:00|6404.6|6403.6|6401.1|6400.1|6405.8|6404.8|6397.6|6396.6|1242
1621956600000|2021-05-25 15:30:00|6400.4|6398.4|6390.9|6388.9|6403.1|6401.1|6389.9|6387.9|3771
1621956900000|2021-05-25 15:35:00|6390.4|6388.4|6390.6|6388.6|6393.6|6391.6|6390.4|6388.4|854
1621957200000|2021-05-25 15:40:00|6390.9|6388.9|6393.4|6391.4|6393.4|6391.4|6389.9|6387.9|1313
1621957500000|2021-05-25 15:45:00|6393.6|6391.6|6395.6|6393.6|6396.4|6394.4|6392.4|6390.4|1002
1621957800000|2021-05-25 15:50:00|6395.9|6393.9|6396.6|6394.6|6396.9|6394.9|6393.6|6391.6|120
1621958100000|2021-05-25 15:55:00|6396.9|6394.9|6400.9|6398.9|6401.4|6399.4|6396.9|6394.9|148
1621958400000|2021-05-25 16:00:00|6400.6|6398.6|6400.9|6398.9|6401.4|6399.4|6399.6|6397.6|132
1621958700000|2021-05-25 16:05:00|6401.1|6399.1|6403.1|6401.1|6403.4|6401.4|6400.4|6398.4|123
1621959000000|2021-05-25 16:10:00|6403.4|6401.4|6404.4|6402.4|6404.9|6402.9|6403.1|6401.1|86
1621959300000|2021-05-25 16:15:00|6404.1|6402.1|6404.9|6402.9|6405.1|6403.1|6403.4|6401.4|76
1621959600000|2021-05-25 16:20:00|6405.1|6403.1|6404.1|6402.1|6405.4|6403.4|6403.9|6401.9|79
1621959900000|2021-05-25 16:25:00|6403.9|6401.9|6404.4|6402.4|6405.4|6403.4|6403.4|6401.4|69
1621960200000|2021-05-25 16:30:00|6404.6|6402.6|6406.1|6404.1|6406.4|6404.4|6404.4|6402.4|76
1621960500000|2021-05-25 16:35:00|6405.9|6403.9|6404.9|6402.9|6406.1|6404.1|6404.4|6402.4|60
1621960800000|2021-05-25 16:40:00|6404.6|6402.6|6404.9|6402.9|6405.9|6403.9|6403.9|6401.9|48
1621961100000|2021-05-25 16:45:00|6405.1|6403.1|6404.4|6402.4|6406.4|6404.4|6404.4|6402.4|88
1621961400000|2021-05-25 16:50:00|6404.1|6402.1|6405.9|6403.9|6405.9|6403.9|6403.1|6401.1|78
1621961700000|2021-05-25 16:55:00|6405.6|6403.6|6404.1|6402.1|6405.9|6403.9|6404.1|6402.1|34
1621962000000|2021-05-25 17:00:00|6403.9|6401.9|6398.4|6396.4|6404.1|6402.1|6398.4|6396.4|156
1621962300000|2021-05-25 17:05:00|6398.6|6396.6|6399.9|6397.9|6399.9|6397.9|6396.1|6394.1|36
1621962600000|2021-05-25 17:10:00|6399.6|6397.6|6401.9|6399.9|6401.9|6399.9|6398.9|6396.9|55
1621962900000|2021-05-25 17:15:00|6402.1|6400.1|6401.9|6399.9|6403.4|6401.4|6400.9|6398.9|25
1621963200000|2021-05-25 17:20:00|6402.1|6400.1|6403.9|6401.9|6404.1|6402.1|6401.6|6399.6|10
1621963500000|2021-05-25 17:25:00|6403.6|6401.6|6403.4|6401.4|6403.9|6401.9|6401.9|6399.9|30
1621963800000|2021-05-25 17:30:00|6403.1|6401.1|6402.9|6400.9|6403.9|6401.9|6401.9|6399.9|41
1621964100000|2021-05-25 17:35:00|6402.4|6400.4|6402.9|6400.9|6403.4|6401.4|6400.9|6398.9|40
1621964400000|2021-05-25 17:40:00|6402.6|6400.6|6400.9|6398.9|6402.9|6400.9|6399.4|6397.4|71
1621964700000|2021-05-25 17:45:00|6400.6|6398.6|6401.6|6399.6|6402.4|6400.4|6400.1|6398.1|47
1621965000000|2021-05-25 17:50:00|6401.4|6399.4|6400.9|6398.9|6402.4|6400.4|6400.1|6398.1|36
1621965300000|2021-05-25 17:55:00|6401.1|6399.1|6400.9|6398.9|6401.9|6399.9|6400.4|6398.4|36
1621965600000|2021-05-25 18:00:00|6401.4|6399.4|6398.9|6396.9|6401.4|6399.4|6396.4|6394.4|74
1621965900000|2021-05-25 18:05:00|6398.6|6396.6|6398.9|6396.9|6399.4|6397.4|6397.4|6395.4|43
1621966200000|2021-05-25 18:10:00|6398.6|6396.6|6398.1|6396.1|6398.9|6396.9|6396.9|6394.9|31
1621966500000|2021-05-25 18:15:00|6397.9|6395.9|6395.9|6393.9|6398.9|6396.9|6395.9|6393.9|37
1621966800000|2021-05-25 18:20:00|6395.6|6393.6|6394.4|6392.4|6395.9|6393.9|6393.9|6391.9|64
1621967100000|2021-05-25 18:25:00|6394.1|6392.1|6393.9|6391.9|6394.9|6392.9|6393.4|6391.4|43
1621967400000|2021-05-25 18:30:00|6393.6|6391.6|6393.6|6391.6|6394.9|6392.9|6391.9|6389.9|38
1621967700000|2021-05-25 18:35:00|6393.4|6391.4|6396.4|6394.4|6396.4|6394.4|6393.1|6391.1|36
1621968000000|2021-05-25 18:40:00|6396.6|6394.6|6396.9|6394.9|6397.6|6395.6|6396.4|6394.4|75
1621968300000|2021-05-25 18:45:00|6396.6|6394.6|6396.4|6394.4|6396.9|6394.9|6394.9|6392.9|46
1621968600000|2021-05-25 18:50:00|6396.6|6394.6|6395.4|6393.4|6397.4|6395.4|6394.4|6392.4|57
1621968900000|2021-05-25 18:55:00|6395.1|6393.1|6394.4|6392.4|6396.4|6394.4|6393.6|6391.6|32
1621969200000|2021-05-25 19:00:00|6393.6|6391.6|6389.9|6387.9|6393.6|6391.6|6389.9|6387.9|59
1621969500000|2021-05-25 19:05:00|6390.1|6388.1|6390.4|6388.4|6392.4|6390.4|6389.4|6387.4|85
1621969800000|2021-05-25 19:10:00|6390.6|6388.6|6390.4|6388.4|6391.6|6389.6|6389.9|6387.9|87
1621970100000|2021-05-25 19:15:00|6390.1|6388.1|6392.4|6390.4|6392.9|6390.9|6389.6|6387.6|133
1621970400000|2021-05-25 19:20:00|6392.1|6390.1|6395.9|6393.9|6395.9|6393.9|6391.4|6389.4|56
1621970700000|2021-05-25 19:25:00|6396.1|6394.1|6395.4|6393.4|6397.4|6395.4|6395.1|6393.1|43
1621971000000|2021-05-25 19:30:00|6395.1|6393.1|6391.9|6389.9|6395.1|6393.1|6390.9|6388.9|75
1621971300000|2021-05-25 19:35:00|6392.1|6390.1|6394.6|6392.6|6395.6|6393.6|6390.9|6388.9|47
1621971600000|2021-05-25 19:40:00|6394.4|6392.4|6395.6|6393.6|6396.4|6394.4|6393.4|6391.4|68
1621971900000|2021-05-25 19:45:00|6395.4|6393.4|6393.9|6391.9|6396.9|6394.9|6393.4|6391.4|91
1621972200000|2021-05-25 19:50:00|6393.6|6391.6|6392.9|6390.9|6394.6|6392.6|6390.4|6388.4|162
1621972500000|2021-05-25 19:55:00|6392.6|6390.6|6401.6|6399.6|6402.6|6400.6|6392.4|6390.4|235
1621972800000|2021-05-25 20:00:00|6403|6399|6402.3|6398.3|6403.5|6399.5|6401.2|6397.2|0
1621973100000|2021-05-25 20:05:00|6402.5|6398.5|6403.3|6399.3|6403.3|6399.3|6401.5|6397.5|0
1621973400000|2021-05-25 20:10:00|6403.4|6399.4|6401.7|6397.7|6403.7|6399.7|6401.4|6397.4|0
1621973700000|2021-05-25 20:15:00|6401.6|6397.6|6402|6398|6402.3|6398.3|6401.4|6397.4|0
1621974000000|2021-05-25 20:20:00|6401.8|6397.8|6402.3|6398.3|6402.3|6398.3|6401.8|6397.8|0
1621974300000|2021-05-25 20:25:00|6402.1|6398.1|6402.6|6398.6|6402.6|6398.6|6402.1|6398.1|0
1621974600000|2021-05-25 20:30:00|6402.8|6398.8|6403.5|6399.5|6403.8|6399.8|6402.2|6398.2|0
1621974900000|2021-05-25 20:35:00|6403.6|6399.6|6403.9|6399.9|6405.3|6401.3|6403.5|6399.5|0
1621975200000|2021-05-25 20:40:00|6404.3|6400.3|6403.8|6399.8|6404.3|6400.3|6403.5|6399.5|0
1621975500000|2021-05-25 20:45:00|6403.7|6399.7|6403.5|6399.5|6403.8|6399.8|6403.5|6399.5|0
1621975800000|2021-05-25 20:50:00|6403.8|6399.8|6404.2|6400.2|6404.6|6400.6|6403.5|6399.5|0
1621976100000|2021-05-25 20:55:00|6403.8|6399.8|6406.5|6402.5|6406.8|6402.8|6403.5|6399.5|0
1621976400000|2021-05-25 21:00:00|6406.4|6402.4|6406|6402|6406.6|6402.6|6406|6402|0
1621977000000|2021-05-25 21:10:00|6405.7|6401.7|6405.8|6401.8|6406|6402|6405.7|6401.7|0
1621977900000|2021-05-25 21:25:00|6405.6|6401.6|6405.6|6401.6|6405.8|6401.8|6405.6|6401.6|0
1621978200000|2021-05-25 21:30:00|6405.7|6401.7|6405.8|6401.8|6406.1|6402.1|6405.1|6401.1|0
1621978500000|2021-05-25 21:35:00|6405.9|6401.9|6405.9|6401.9|6406.1|6402.1|6405.9|6401.9|0
1621978800000|2021-05-25 21:40:00|6405.7|6401.7|6405.7|6401.7|6406|6402|6405.7|6401.7|0
1621979100000|2021-05-25 21:45:00|6405.6|6401.6|6405.3|6401.3|6405.8|6401.8|6405.2|6401.2|0
1621979400000|2021-05-25 21:50:00|6405.2|6401.2|6405.5|6401.5|6405.5|6401.5|6405.2|6401.2|0
1621979700000|2021-05-25 21:55:00|6405.4|6401.4|6405.8|6401.8|6406.3|6402.3|6405.4|6401.4|0
1621980000000|2021-05-25 22:00:00|6405.7|6401.7|6407.6|6403.6|6408.7|6404.7|6405.1|6401.1|0
1621980300000|2021-05-25 22:05:00|6407.8|6403.8|6407.2|6403.2|6407.9|6403.9|6405.9|6401.9|0
1621980600000|2021-05-25 22:10:00|6407.1|6403.1|6406.5|6402.5|6408.3|6404.3|6406.5|6402.5|0
1621980900000|2021-05-25 22:15:00|6406.2|6402.2|6407.2|6403.2|6407.2|6403.2|6406.2|6402.2|0
1621981200000|2021-05-25 22:20:00|6407.3|6403.3|6408.7|6404.7|6409.8|6405.8|6407.3|6403.3|0
1621981500000|2021-05-25 22:25:00|6408.8|6404.8|6409.2|6405.2|6409.5|6405.5|6408.7|6404.7|0
1621981800000|2021-05-25 22:30:00|6409.3|6405.3|6410.6|6406.6|6410.8|6406.8|6409.2|6405.2|0
1621982100000|2021-05-25 22:35:00|6410.8|6406.8|6412.2|6408.2|6413.2|6409.2|6410.6|6406.6|0
1621982400000|2021-05-25 22:40:00|6412.4|6408.4|6413|6409|6413.3|6409.3|6412.1|6408.1|0
1621982700000|2021-05-25 22:45:00|6413.3|6409.3|6413.3|6409.3|6413.6|6409.6|6412.7|6408.7|0
1621983000000|2021-05-25 22:50:00|6413.1|6409.1|6413.3|6409.3|6413.6|6409.6|6413|6409|0
1621983300000|2021-05-25 22:55:00|6413.1|6409.1|6414.6|6410.6|6415.4|6411.4|6412.7|6408.7|0
1621983600000|2021-05-25 23:00:00|6414.7|6410.7|6413|6409|6415.1|6411.1|6413|6409|0
1621983900000|2021-05-25 23:05:00|6413.1|6409.1|6413.6|6409.6|6414.3|6410.3|6413|6409|0
1621984200000|2021-05-25 23:10:00|6413.7|6409.7|6413.6|6409.6|6413.9|6409.9|6413|6409|0
1621984500000|2021-05-25 23:15:00|6413.1|6410.1|6412|6409|6413.1|6410.1|6411.7|6408.7|0
1621984800000|2021-05-25 23:20:00|6412.3|6409.3|6412|6409|6412.5|6409.5|6412|6409|0
1621985100000|2021-05-25 23:25:00|6412.3|6409.3|6411.7|6408.7|6412.5|6409.5|6411.7|6408.7|0
1621985400000|2021-05-25 23:30:00|6411.4|6408.4|6413.1|6410.1|6413.5|6410.5|6411.4|6408.4|0
1621985700000|2021-05-25 23:35:00|6413.2|6410.2|6413.1|6410.1|6413.6|6410.6|6412.5|6409.5|0
1621986000000|2021-05-25 23:40:00|6413|6410|6412.6|6409.6|6413.3|6410.3|6412.3|6409.3|0
1621986300000|2021-05-25 23:45:00|6412.7|6409.7|6411.5|6408.5|6413|6410|6410.9|6407.9|0
1621986600000|2021-05-25 23:50:00|6411.2|6408.2|6412.3|6409.3|6412.6|6409.6|6411.2|6408.2|0
1621986900000|2021-05-25 23:55:00|6412.5|6409.5|6413.3|6410.3|6413.3|6410.3|6412.3|6409.3|0
1621987200000|2021-05-26 00:00:00|6413.2|6410.2|6415.4|6412.4|6415.8|6412.8|6411.2|6408.2|0
1621987500000|2021-05-26 00:05:00|6415.3|6412.3|6418.1|6415.1|6418.4|6415.4|6414.7|6411.7|0
1621987800000|2021-05-26 00:10:00|6418.2|6415.2|6415.2|6412.2|6418.4|6415.4|6415.2|6412.2|0
1621988100000|2021-05-26 00:15:00|6415.1|6412.1|6416.5|6413.5|6419.4|6416.4|6414.7|6411.7|0
1621988400000|2021-05-26 00:20:00|6416.4|6413.4|6416.6|6413.6|6418.2|6415.2|6415|6412|0
1621988700000|2021-05-26 00:25:00|6416.7|6413.7|6416.7|6413.7|6418.1|6415.1|6415.1|6412.1|0
1621989000000|2021-05-26 00:30:00|6416.6|6413.6|6416.6|6413.6|6416.7|6413.7|6415.1|6412.1|0
1621989300000|2021-05-26 00:35:00|6416.7|6413.7|6416.6|6413.6|6416.7|6413.7|6416.6|6413.6|0
1621989600000|2021-05-26 00:40:00|6417.2|6414.2|6419.7|6416.7|6422.6|6419.6|6417.2|6414.2|0
1621989900000|2021-05-26 00:45:00|6420.3|6417.3|6421.1|6418.1|6422.6|6419.6|6419.7|6416.7|0
1621990200000|2021-05-26 00:50:00|6421|6418|6421.7|6418.7|6422.5|6419.5|6420.8|6417.8|0
1621990500000|2021-05-26 00:55:00|6422|6419|6421|6418|6422.5|6419.5|6421|6418|0
1621990800000|2021-05-26 01:00:00|6421.6|6418.6|6421|6418|6422.4|6419.4|6419.5|6416.5|0
1621991100000|2021-05-26 01:05:00|6420.9|6417.9|6419.4|6416.4|6421|6418|6417.9|6414.9|0
1621991400000|2021-05-26 01:10:00|6419.1|6416.1|6419.3|6416.3|6419.4|6416.4|6417.9|6414.9|0
1621991700000|2021-05-26 01:15:00|6418.6|6415.6|6417.9|6414.9|6419.4|6416.4|6417.8|6414.8|0
1621992000000|2021-05-26 01:20:00|6417.8|6414.8|6419.5|6416.5|6419.6|6416.6|6417.8|6414.8|0
1621992300000|2021-05-26 01:25:00|6418.1|6415.1|6419.5|6416.5|6421|6418|6418.1|6415.1|0
1621992600000|2021-05-26 01:30:00|6420.1|6417.1|6419.4|6416.4|6421|6418|6417.9|6414.9|0
1621992900000|2021-05-26 01:35:00|6419.5|6416.5|6422.4|6419.4|6422.5|6419.5|6419.4|6416.4|0
1621993200000|2021-05-26 01:40:00|6421.9|6418.9|6424.9|6421.9|6425|6422|6419.4|6416.4|0
1621993500000|2021-05-26 01:45:00|6425|6422|6421.7|6418.7|6425|6422|6421.7|6418.7|0
1621993800000|2021-05-26 01:50:00|6421.6|6418.6|6421.8|6418.8|6423.3|6420.3|6420.2|6417.2|0
1621994100000|2021-05-26 01:55:00|6421.7|6418.7|6420.2|6417.2|6421.8|6418.8|6420.1|6417.1|0
1621994400000|2021-05-26 02:00:00|6420.1|6417.1|6420.2|6417.2|6421.7|6418.7|6418.7|6415.7|0
1621994700000|2021-05-26 02:05:00|6419.9|6416.9|6420.4|6417.4|6420.4|6417.4|6418.7|6415.7|0
1621995000000|2021-05-26 02:10:00|6420.3|6417.3|6418.8|6415.8|6421.8|6418.8|6418.8|6415.8|0
1621995300000|2021-05-26 02:15:00|6418.9|6415.9|6420.3|6417.3|6420.3|6417.3|6418.8|6415.8|0
1621995600000|2021-05-26 02:20:00|6420.2|6417.2|6420.3|6417.3|6420.3|6417.3|6418.7|6415.7|0
1621995900000|2021-05-26 02:25:00|6420.2|6417.2|6418.8|6415.8|6421.7|6418.7|6418.8|6415.8|0
1621996200000|2021-05-26 02:30:00|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|6418.8|6415.8|0
1621996500000|2021-05-26 02:35:00|6419|6416|6419|6416|6420.5|6417.5|6418.9|6415.9|0
1621996800000|2021-05-26 02:40:00|6419.6|6416.6|6420.5|6417.5|6420.6|6417.6|6419.6|6416.6|0
1621997100000|2021-05-26 02:45:00|6420.4|6417.4|6418.9|6415.9|6420.5|6417.5|6418.9|6415.9|0
1621997400000|2021-05-26 02:50:00|6418.8|6415.8|6418.9|6415.9|6418.9|6415.9|6418.8|6415.8|0
1621997700000|2021-05-26 02:55:00|6419.4|6416.4|6420.4|6417.4|6420.4|6417.4|6418.9|6415.9|0
1621998000000|2021-05-26 03:00:00|6420.5|6417.5|6419|6416|6420.5|6417.5|6419|6416|0
1621998300000|2021-05-26 03:05:00|6420.4|6417.4|6420.4|6417.4|6420.5|6417.5|6418.9|6415.9|0
1621998600000|2021-05-26 03:10:00|6420.5|6417.5|6420.4|6417.4|6420.5|6417.5|6418.9|6415.9|0
1621998900000|2021-05-26 03:15:00|6420.5|6417.5|6422|6419|6422.1|6419.1|6419|6416|0
1621999200000|2021-05-26 03:20:00|6422.1|6419.1|6422|6419|6422.1|6419.1|6422|6419|0
1621999500000|2021-05-26 03:25:00|6423.4|6420.4|6421.9|6418.9|6423.4|6420.4|6421.9|6418.9|0
1621999800000|2021-05-26 03:30:00|6422|6419|6421.9|6418.9|6422|6419|6421.9|6418.9|0
1622000100000|2021-05-26 03:35:00|6422|6419|6421.9|6418.9|6422|6419|6420.5|6417.5|0
1622000400000|2021-05-26 03:40:00|6420.5|6417.5|6421.8|6418.8|6421.9|6418.9|6420.5|6417.5|0
1622000700000|2021-05-26 03:45:00|6422.3|6419.3|6423.2|6420.2|6423.3|6420.3|6421.8|6418.8|0
1622001000000|2021-05-26 03:50:00|6422.7|6419.7|6421.8|6418.8|6422.7|6419.7|6421.7|6418.7|0
1622001300000|2021-05-26 03:55:00|6421.7|6418.7|6421.7|6418.7|6421.8|6418.8|6420.3|6417.3|0
1622001600000|2021-05-26 04:00:00|6420.3|6417.3|6420.2|6417.2|6420.3|6417.3|6420.2|6417.2|0
1622001900000|2021-05-26 04:05:00|6420.3|6417.3|6420.2|6417.2|6420.3|6417.3|6419.5|6416.5|0
1622002200000|2021-05-26 04:10:00|6420.1|6417.1|6420.2|6417.2|6420.2|6417.2|6418.7|6415.7|0
1622002500000|2021-05-26 04:15:00|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|0
1622002800000|2021-05-26 04:20:00|6420.2|6417.2|6421.5|6418.5|6421.6|6418.6|6420.2|6417.2|0
1622003100000|2021-05-26 04:25:00|6421.7|6418.7|6421.8|6418.8|6421.8|6418.8|6420.3|6417.3|0
1622003400000|2021-05-26 04:30:00|6420.3|6417.3|6418.8|6415.8|6420.3|6417.3|6418.8|6415.8|0
1622003700000|2021-05-26 04:35:00|6418.7|6415.7|6418.9|6415.9|6418.9|6415.9|6418.7|6415.7|0
1622004000000|2021-05-26 04:40:00|6418.8|6415.8|6418.5|6415.5|6420|6417|6418.5|6415.5|0
1622004300000|2021-05-26 04:45:00|6419.9|6416.9|6419.9|6416.9|6420|6417|6418.5|6415.5|0
1622004600000|2021-05-26 04:50:00|6420|6417|6420|6417|6420|6417|6419.9|6416.9|0
1622004900000|2021-05-26 04:55:00|6419.9|6416.9|6419.7|6416.7|6419.9|6416.9|6419.7|6416.7|0
1622005200000|2021-05-26 05:00:00|6419.6|6416.6|6419.7|6416.7|6419.8|6416.8|6418.2|6415.2|0
1622005500000|2021-05-26 05:05:00|6419.4|6416.4|6421.3|6418.3|6421.3|6418.3|6419|6416|0
1622005800000|2021-05-26 05:10:00|6421.2|6418.2|6421.2|6418.2|6421.3|6418.3|6421.2|6418.2|0
1622006100000|2021-05-26 05:15:00|6421.3|6418.3|6420.6|6417.6|6422.1|6419.1|6420.6|6417.6|0
1622006400000|2021-05-26 05:20:00|6420.7|6417.7|6419.2|6416.2|6420.7|6417.7|6419.2|6416.2|0
1622006700000|2021-05-26 05:25:00|6419.7|6416.7|6420.6|6417.6|6420.6|6417.6|6419.1|6416.1|0
1622007000000|2021-05-26 05:30:00|6421.1|6418.1|6420.4|6417.4|6422|6419|6420.4|6417.4|0
1622007300000|2021-05-26 05:35:00|6420.3|6417.3|6420.4|6417.4|6420.4|6417.4|6420.3|6417.3|0
1622007600000|2021-05-26 05:40:00|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|0
1622007900000|2021-05-26 05:45:00|6420.4|6417.4|6418.7|6415.7|6420.5|6417.5|6418.6|6415.6|0
1622008500000|2021-05-26 05:55:00|6417.3|6414.3|6418.6|6415.6|6418.7|6415.7|6417.2|6414.2|0
1622008800000|2021-05-26 06:00:00|6418.8|6415.8|6410.6|6408.6|6419.3|6415.9|6410.6|6408.6|225
1622009100000|2021-05-26 06:05:00|6410.4|6408.4|6413.4|6411.4|6413.4|6411.4|6409.9|6407.9|122
1622009400000|2021-05-26 06:10:00|6413.1|6411.1|6413.9|6411.9|6415.1|6413.1|6412.4|6410.4|135
1622009700000|2021-05-26 06:15:00|6413.6|6411.6|6414.6|6412.6|6415.4|6413.4|6412.9|6410.9|91
1622010000000|2021-05-26 06:20:00|6414.4|6412.4|6412.1|6410.1|6414.6|6412.6|6411.9|6409.9|70
1622010300000|2021-05-26 06:25:00|6411.9|6409.9|6413.9|6411.9|6414.6|6412.6|6411.9|6409.9|73
1622010600000|2021-05-26 06:30:00|6414.1|6412.1|6414.6|6412.6|6415.9|6413.9|6413.9|6411.9|76
1622010900000|2021-05-26 06:35:00|6414.9|6412.9|6415.9|6413.9|6416.9|6414.9|6414.4|6412.4|110
1622011200000|2021-05-26 06:40:00|6416.1|6414.1|6420.1|6418.1|6420.4|6418.4|6416.1|6414.1|158
1622011500000|2021-05-26 06:45:00|6420.4|6418.4|6421.6|6419.6|6422.6|6420.6|6420.1|6418.1|126
1622011800000|2021-05-26 06:50:00|6421.4|6419.4|6419.1|6417.1|6421.6|6419.6|6418.6|6416.6|105
1622012100000|2021-05-26 06:55:00|6418.9|6416.9|6413.9|6411.9|6421.4|6419.4|6413.9|6411.9|370
1622012400000|2021-05-26 07:00:00|6413.1|6412.1|6410.1|6409.1|6413.1|6412.1|6397.9|6396.9|1654
1622012700000|2021-05-26 07:05:00|6410.4|6409.4|6411.4|6410.4|6415.1|6414.1|6409.6|6408.6|638
1622013000000|2021-05-26 07:10:00|6412.1|6411.1|6407.1|6406.1|6413.1|6412.1|6406.9|6405.9|521
1622013300000|2021-05-26 07:15:00|6407.4|6406.4|6404.9|6403.9|6409.6|6408.6|6402.4|6401.4|400
1622013600000|2021-05-26 07:20:00|6404.6|6403.6|6407.9|6406.9|6408.4|6407.4|6397.1|6396.1|527
1622013900000|2021-05-26 07:25:00|6408.1|6407.1|6404.9|6403.9|6408.1|6407.1|6402.1|6401.1|379
1622014200000|2021-05-26 07:30:00|6405.1|6404.1|6409.4|6408.4|6410.4|6409.4|6404.9|6403.9|484
1622014500000|2021-05-26 07:35:00|6409.6|6408.6|6407.9|6406.9|6409.9|6408.9|6404.4|6403.4|235
1622014800000|2021-05-26 07:40:00|6408|6407|6404.2|6403.2|6409.5|6408.5|6404|6403|399
1622015100000|2021-05-26 07:45:00|6404|6403|6404|6403|6406.5|6405.5|6400.2|6399.2|227
1622015400000|2021-05-26 07:50:00|6404.2|6403.2|6405.2|6404.2|6405.2|6404.2|6399.5|6398.5|266
1622015700000|2021-05-26 07:55:00|6405|6404|6407.5|6406.5|6407.7|6406.7|6405|6404|264
1622016000000|2021-05-26 08:00:00|6407.2|6406.2|6403.5|6402.5|6408.7|6407.7|6401|6400|221
1622016300000|2021-05-26 08:05:00|6403.7|6402.7|6407.5|6406.5|6409|6408|6403.5|6402.5|310
1622016600000|2021-05-26 08:10:00|6407.2|6406.2|6407.5|6406.5|6407.7|6406.7|6403.5|6402.5|211
1622016900000|2021-05-26 08:15:00|6408|6407|6405|6404|6408|6407|6402|6401|105
1622017200000|2021-05-26 08:20:00|6405.2|6404.2|6409.5|6408.5|6410.2|6409.2|6404|6403|314
1622017500000|2021-05-26 08:25:00|6409.7|6408.7|6407.7|6406.7|6410.2|6409.2|6407|6406|241
1622017800000|2021-05-26 08:30:00|6408|6407|6403.5|6402.5|6409|6408|6402|6401|380
1622018100000|2021-05-26 08:35:00|6403.7|6402.7|6404|6403|6404.7|6403.7|6402.2|6401.2|211
1622018400000|2021-05-26 08:40:00|6404.2|6403.2|6401|6400|6404.7|6403.7|6399.7|6398.7|333
1622018700000|2021-05-26 08:45:00|6400.5|6399.5|6400|6399|6403|6402|6397.2|6396.2|206
1622019000000|2021-05-26 08:50:00|6399.7|6398.7|6400.2|6399.2|6401.7|6400.7|6398.2|6397.2|188
1622019300000|2021-05-26 08:55:00|6400|6399|6403.7|6402.7|6405|6404|6399.7|6398.7|206
1622019600000|2021-05-26 09:00:00|6403.5|6402.5|6408|6407|6409.2|6408.2|6402.5|6401.5|306
1622019900000|2021-05-26 09:05:00|6408.2|6407.2|6409.7|6408.7|6410.7|6409.7|6405.7|6404.7|394
1622020200000|2021-05-26 09:10:00|6409.5|6408.5|6411|6410|6411|6410|6408|6407|254
1622020500000|2021-05-26 09:15:00|6410.7|6409.7|6406.7|6405.7|6410.7|6409.7|6406.5|6405.5|267
1622020800000|2021-05-26 09:20:00|6406.5|6405.5|6410.7|6409.7|6411.2|6410.2|6406.5|6405.5|198
1622021100000|2021-05-26 09:25:00|6410.5|6409.5|6409.7|6408.7|6411.5|6410.5|6407.5|6406.5|194
1622021400000|2021-05-26 09:30:00|6410|6409|6408.2|6407.2|6412.5|6411.5|6408|6407|272
1622021700000|2021-05-26 09:35:00|6408.5|6407.5|6406.2|6405.2|6408.5|6407.5|6405.5|6404.5|151
1622022000000|2021-05-26 09:40:00|6406|6405|6405|6404|6406.5|6405.5|6403|6402|165
1622022300000|2021-05-26 09:45:00|6404.7|6403.7|6398.5|6397.5|6405|6404|6396.5|6395.5|457
1622022600000|2021-05-26 09:50:00|6398.2|6397.2|6398|6397|6401|6400|6396.2|6395.2|192
1622022900000|2021-05-26 09:55:00|6397.7|6396.7|6394.7|6393.7|6399.2|6398.2|6394.2|6393.2|307
1622023200000|2021-05-26 10:00:00|6395|6394|6397.5|6396.5|6398|6397|6393.7|6392.7|213
1622023500000|2021-05-26 10:05:00|6397.7|6396.7|6397|6396|6399.7|6398.7|6396|6395|245
1622023800000|2021-05-26 10:10:00|6397.2|6396.2|6395|6394|6398.2|6397.2|6395|6394|155
1622024100000|2021-05-26 10:15:00|6394.5|6393.5|6392|6391|6395.5|6394.5|6392|6391|212
1622024400000|2021-05-26 10:20:00|6392.2|6391.2|6393.2|6392.2|6394|6393|6391|6390|322
1622024700000|2021-05-26 10:25:00|6393|6392|6397|6396|6398|6397|6393|6392|133
1622025000000|2021-05-26 10:30:00|6396.5|6395.5|6396.5|6395.5|6399|6398|6396.5|6395.5|121
1622025300000|2021-05-26 10:35:00|6396.2|6395.2|6394.7|6393.7|6397.5|6396.5|6394.5|6393.5|100
1622025600000|2021-05-26 10:40:00|6395|6394|6395.2|6394.2|6396|6395|6393.5|6392.5|104
1622025900000|2021-05-26 10:45:00|6395|6394|6394.7|6393.7|6395.2|6394.2|6391.5|6390.5|132
1622026200000|2021-05-26 10:50:00|6394.5|6393.5|6395|6394|6395|6394|6392.5|6391.5|97
1622026500000|2021-05-26 10:55:00|6394.7|6393.7|6390|6389|6395|6394|6389.5|6388.5|164
1622026800000|2021-05-26 11:00:00|6389.5|6388.5|6392.5|6391.5|6393|6392|6389|6388|192
1622027100000|2021-05-26 11:05:00|6392.2|6391.2|6390.2|6389.2|6392.7|6391.7|6389.5|6388.5|175
1622027400000|2021-05-26 11:10:00|6390|6389|6391.2|6390.2|6391.5|6390.5|6388.5|6387.5|172
1622027700000|2021-05-26 11:15:00|6391|6390|6392.7|6391.7|6393.7|6392.7|6391|6390|186
1622028000000|2021-05-26 11:20:00|6392.5|6391.5|6394.2|6393.2|6394.5|6393.5|6392|6391|188
1622028300000|2021-05-26 11:25:00|6394|6393|6388.7|6387.7|6394.5|6393.5|6388.7|6387.7|336
1622028600000|2021-05-26 11:30:00|6388.5|6387.5|6385|6384|6388.5|6387.5|6383.5|6382.5|503
1622028900000|2021-05-26 11:35:00|6384.7|6383.7|6384.5|6383.5|6387|6386|6384|6383|137
1622029200000|2021-05-26 11:40:00|6384.7|6383.7|6382.2|6381.2|6385|6384|6380.7|6379.7|221
1622029500000|2021-05-26 11:45:00|6382|6381|6381|6380|6383.5|6382.5|6380.5|6379.5|193
1622029800000|2021-05-26 11:50:00|6380.7|6379.7|6380|6379|6381|6380|6379.5|6378.5|195
1622030100000|2021-05-26 11:55:00|6380.2|6379.2|6376.2|6375.2|6380.2|6379.2|6376|6375|715
1622030400000|2021-05-26 12:00:00|6376|6375|6381.5|6380.5|6381.7|6380.7|6375.5|6374.5|361
1622030700000|2021-05-26 12:05:00|6381.2|6380.2|6383.5|6382.5|6384|6383|6380.7|6379.7|191
1622031000000|2021-05-26 12:10:00|6383.7|6382.7|6383.5|6382.5|6385.2|6384.2|6382.7|6381.7|151
1622031300000|2021-05-26 12:15:00|6383|6382|6388|6387|6388.5|6387.5|6383|6382|188
1622031600000|2021-05-26 12:20:00|6388.2|6387.2|6389.7|6388.7|6390.5|6389.5|6388|6387|244
1622031900000|2021-05-26 12:25:00|6389.5|6388.5|6391.5|6390.5|6395|6394|6389.5|6388.5|353
1622032200000|2021-05-26 12:30:00|6391.7|6390.7|6389.5|6388.5|6392|6391|6387|6386|276
1622032500000|2021-05-26 12:35:00|6389.2|6388.2|6389.7|6388.7|6390.5|6389.5|6388.5|6387.5|192
1622032800000|2021-05-26 12:40:00|6389.5|6388.5|6389.2|6388.2|6391.5|6390.5|6388.5|6387.5|120
1622033100000|2021-05-26 12:45:00|6389.5|6388.5|6388.7|6387.7|6390|6389|6388|6387|164
1622033400000|2021-05-26 12:50:00|6388.5|6387.5|6388.5|6387.5|6391|6390|6387.5|6386.5|153
1622033700000|2021-05-26 12:55:00|6388.2|6387.2|6388|6387|6390.5|6389.5|6386.5|6385.5|248
1622034000000|2021-05-26 13:00:00|6388.2|6387.2|6388.5|6387.5|6389.7|6388.7|6387.5|6386.5|195
1622034300000|2021-05-26 13:05:00|6388.7|6387.7|6386|6385|6389|6388|6386|6385|216
1622034600000|2021-05-26 13:10:00|6385.5|6384.5|6386.5|6385.5|6386.5|6385.5|6385|6384|117
1622034900000|2021-05-26 13:15:00|6386.2|6385.2|6386.7|6385.7|6387|6386|6385.5|6384.5|142
1622035200000|2021-05-26 13:20:00|6387|6386|6388.7|6387.7|6390.5|6389.5|6386.5|6385.5|202
1622035500000|2021-05-26 13:25:00|6389|6388|6388|6387|6390.5|6389.5|6386.2|6385.2|229
1622035800000|2021-05-26 13:30:00|6387.7|6386.7|6390.7|6389.7|6393.5|6392.5|6387.5|6386.5|541
1622036100000|2021-05-26 13:35:00|6391|6390|6386.5|6385.5|6391.5|6390.5|6384.2|6383.2|467
1622036400000|2021-05-26 13:40:00|6386.2|6385.2|6387|6386|6389|6388|6384.7|6383.7|421
1622036700000|2021-05-26 13:45:00|6386.7|6385.7|6377.5|6376.5|6388.7|6387.7|6377|6376|451
1622037000000|2021-05-26 13:50:00|6377|6376|6382.7|6381.7|6384|6383|6376|6375|330
1622037300000|2021-05-26 13:55:00|6382.5|6381.5|6386|6385|6386|6385|6379.5|6378.5|655
1622037600000|2021-05-26 14:00:00|6385.5|6384.5|6392.5|6391.5|6393|6392|6384.7|6383.7|797
1622037900000|2021-05-26 14:05:00|6392|6391|6390.5|6389.5|6393|6392|6386.2|6385.2|501
1622038200000|2021-05-26 14:10:00|6390.7|6389.7|6394.7|6393.7|6395.2|6394.2|6390.7|6389.7|256
1622038500000|2021-05-26 14:15:00|6394.4|6393.4|6395.7|6394.7|6396.2|6395.2|6393.7|6392.7|291
1622038800000|2021-05-26 14:20:00|6395.2|6394.2|6394.4|6393.4|6395.2|6394.2|6393.2|6392.2|249
1622039100000|2021-05-26 14:25:00|6394.7|6393.7|6389.7|6388.7|6394.9|6393.9|6388.7|6387.7|424
1622039400000|2021-05-26 14:30:00|6389.9|6388.9|6390.9|6389.9|6393.4|6392.4|6389.7|6388.7|330
1622039700000|2021-05-26 14:35:00|6390.7|6389.7|6389.2|6388.2|6391.2|6390.2|6387.7|6386.7|301
1622040000000|2021-05-26 14:40:00|6389.4|6388.4|6386.2|6385.2|6390.2|6389.2|6384.2|6383.2|295
1622040300000|2021-05-26 14:45:00|6385.9|6384.9|6387.9|6386.9|6388.7|6387.7|6385.9|6384.9|458
1622040600000|2021-05-26 14:50:00|6388.2|6387.2|6388.2|6387.2|6389.9|6388.9|6386.7|6385.7|311
1622040900000|2021-05-26 14:55:00|6388.4|6387.4|6393.7|6392.7|6393.7|6392.7|6388.4|6387.4|459
1622041200000|2021-05-26 15:00:00|6393.9|6392.9|6392.2|6391.2|6395.9|6394.9|6391.4|6390.4|423
1622041500000|2021-05-26 15:05:00|6392.4|6391.4|6393.7|6392.7|6395.2|6394.2|6392.2|6391.2|273
1622041800000|2021-05-26 15:10:00|6393.9|6392.9|6392.7|6391.7|6394.2|6393.2|6391.4|6390.4|402
1622042100000|2021-05-26 15:15:00|6393.2|6392.2|6393.2|6392.2|6394.2|6393.2|6391.2|6390.2|300
1622042400000|2021-05-26 15:20:00|6393.7|6392.7|6392.2|6391.2|6394.4|6393.4|6390.7|6389.7|506
1622042700000|2021-05-26 15:25:00|6391.9|6390.9|6391.9|6390.9|6393.2|6392.2|6389.4|6388.4|830
1622043000000|2021-05-26 15:30:00|6392.4|6390.4|6391.7|6389.7|6392.7|6390.7|6387.2|6385.2|2649
1622043300000|2021-05-26 15:35:00|6391.9|6389.9|6393.7|6391.7|6395.7|6393.7|6390.7|6388.7|683
1622043600000|2021-05-26 15:40:00|6393.4|6391.4|6393.2|6391.2|6393.7|6391.7|6392.7|6390.7|140
1622043900000|2021-05-26 15:45:00|6393.4|6391.4|6395.9|6393.9|6395.9|6393.9|6392.7|6390.7|891
1622044200000|2021-05-26 15:50:00|6396.2|6394.2|6398.2|6396.2|6398.7|6396.7|6395.9|6393.9|203
1622044500000|2021-05-26 15:55:00|6398.4|6396.4|6397.2|6395.2|6398.7|6396.7|6397.2|6395.2|101
1622044800000|2021-05-26 16:00:00|6397.7|6395.7|6399.2|6397.2|6400.2|6398.2|6397.2|6395.2|99
1622045100000|2021-05-26 16:05:00|6399.4|6397.4|6401.2|6399.2|6401.2|6399.2|6398.7|6396.7|179
1622045400000|2021-05-26 16:10:00|6400.9|6398.9|6401.2|6399.2|6402.2|6400.2|6400.7|6398.7|261
1622045700000|2021-05-26 16:15:00|6400.9|6398.9|6397.7|6395.7|6401.2|6399.2|6397.7|6395.7|184
1622046000000|2021-05-26 16:20:00|6397.4|6395.4|6395.2|6393.2|6398.2|6396.2|6395.2|6393.2|200
1622046300000|2021-05-26 16:25:00|6394.7|6392.7|6399.2|6397.2|6399.2|6397.2|6394.7|6392.7|148
1622046600000|2021-05-26 16:30:00|6399.4|6397.4|6399.7|6397.7|6400.2|6398.2|6398.7|6396.7|54
1622046900000|2021-05-26 16:35:00|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6398.2|6396.2|48
1622047200000|2021-05-26 16:40:00|6399.4|6397.4|6399.2|6397.2|6399.7|6397.7|6398.2|6396.2|91
1622047500000|2021-05-26 16:45:00|6398.7|6396.7|6399.7|6397.7|6399.9|6397.9|6398.7|6396.7|26
1622047800000|2021-05-26 16:50:00|6399.4|6397.4|6398.2|6396.2|6399.7|6397.7|6397.9|6395.9|35
1622048100000|2021-05-26 16:55:00|6397.7|6395.7|6398.2|6396.2|6399.2|6397.2|6397.7|6395.7|108
1622048400000|2021-05-26 17:00:00|6398.7|6396.7|6400.7|6398.7|6401.2|6399.2|6398.7|6396.7|102
1622048700000|2021-05-26 17:05:00|6400.9|6398.9|6398.7|6396.7|6401.7|6399.7|6396.9|6394.9|144
1622049000000|2021-05-26 17:10:00|6398.9|6396.9|6398.9|6396.9|6399.9|6397.9|6398.2|6396.2|41
1622049300000|2021-05-26 17:15:00|6399.2|6397.2|6399.2|6397.2|6399.9|6397.9|6397.7|6395.7|62
1622049600000|2021-05-26 17:20:00|6399.4|6397.4|6402.2|6400.2|6402.4|6400.4|6399.4|6397.4|67
1622049900000|2021-05-26 17:25:00|6401.9|6399.9|6402.2|6400.2|6402.9|6400.9|6401.7|6399.7|51
1622050200000|2021-05-26 17:30:00|6401.9|6399.9|6401.2|6399.2|6402.4|6400.4|6400.2|6398.2|14
1622050500000|2021-05-26 17:35:00|6401.4|6399.4|6400.9|6398.9|6401.4|6399.4|6398.9|6396.9|15
1622050800000|2021-05-26 17:40:00|6400.7|6398.7|6398.2|6396.2|6401.2|6399.2|6397.7|6395.7|43
1622051100000|2021-05-26 17:45:00|6398.4|6396.4|6397.4|6395.4|6398.7|6396.7|6396.2|6394.2|79
1622051400000|2021-05-26 17:50:00|6397.7|6395.7|6396.2|6394.2|6397.9|6395.9|6395.2|6393.2|28
1622051700000|2021-05-26 17:55:00|6396.7|6394.7|6393.7|6391.7|6397.2|6395.2|6393.7|6391.7|52
1622052000000|2021-05-26 18:00:00|6393.9|6391.9|6394.9|6392.9|6396.2|6394.2|6393.9|6391.9|27
1622052300000|2021-05-26 18:05:00|6395.2|6393.2|6396.2|6394.2|6396.4|6394.4|6394.4|6392.4|31
1622052600000|2021-05-26 18:10:00|6395.9|6393.9|6397.7|6395.7|6397.7|6395.7|6395.7|6393.7|28
1622052900000|2021-05-26 18:15:00|6397.9|6395.9|6399.7|6397.7|6399.7|6397.7|6397.2|6395.2|31
1622053200000|2021-05-26 18:20:00|6399.9|6397.9|6398.7|6396.7|6400.2|6398.2|6398.2|6396.2|51
1622053500000|2021-05-26 18:25:00|6398.9|6396.9|6400.2|6398.2|6400.2|6398.2|6398.2|6396.2|36
1622053800000|2021-05-26 18:30:00|6399.9|6397.9|6399.2|6397.2|6399.9|6397.9|6398.7|6396.7|38
1622054100000|2021-05-26 18:35:00|6398.9|6396.9|6399.2|6397.2|6399.7|6397.7|6398.7|6396.7|29
1622054400000|2021-05-26 18:40:00|6399.7|6397.7|6400.2|6398.2|6400.2|6398.2|6399.7|6397.7|25
1622054700000|2021-05-26 18:45:00|6399.9|6397.9|6400.7|6398.7|6400.7|6398.7|6399.9|6397.9|31
1622055000000|2021-05-26 18:50:00|6401.2|6399.2|6399.4|6397.4|6401.2|6399.2|6398.7|6396.7|48
1622055300000|2021-05-26 18:55:00|6399.2|6397.2|6398.7|6396.7|6399.4|6397.4|6397.7|6395.7|34
1622055600000|2021-05-26 19:00:00|6398.2|6396.2|6398.7|6396.7|6399.2|6397.2|6398.2|6396.2|31
1622055900000|2021-05-26 19:05:00|6398.9|6396.9|6397.9|6395.9|6399.7|6397.7|6397.4|6395.4|44
1622056200000|2021-05-26 19:10:00|6397.7|6395.7|6399.2|6397.2|6399.7|6397.7|6397.2|6395.2|31
1622056500000|2021-05-26 19:15:00|6398.9|6396.9|6399.7|6397.7|6399.7|6397.7|6398.7|6396.7|15
1622056800000|2021-05-26 19:20:00|6399.4|6397.4|6400.4|6398.4|6401.7|6399.7|6399.4|6397.4|30
1622057100000|2021-05-26 19:25:00|6400.7|6398.7|6401.9|6399.9|6402.2|6400.2|6399.7|6397.7|33
1622057400000|2021-05-26 19:30:00|6402.2|6400.2|6401.9|6399.9|6402.7|6400.7|6401.2|6399.2|50
1622057700000|2021-05-26 19:35:00|6401.7|6399.7|6402.2|6400.2|6402.9|6400.9|6401.7|6399.7|48
1622058000000|2021-05-26 19:40:00|6402.4|6400.4|6401.9|6399.9|6403.7|6401.7|6401.7|6399.7|81
1622058300000|2021-05-26 19:45:00|6402.2|6400.2|6401.2|6399.2|6403.2|6401.2|6400.7|6398.7|67
1622058600000|2021-05-26 19:50:00|6400.2|6398.2|6397.2|6395.2|6400.4|6398.4|6396.7|6394.7|100
1622058900000|2021-05-26 19:55:00|6397.4|6395.4|6398.2|6396.2|6398.4|6396.4|6393.4|6391.4|177
1622059200000|2021-05-26 20:00:00|6395.7|6393.7|6397.7|6393.7|6400.4|6396.4|6395.7|6393.2|0
1622059500000|2021-05-26 20:05:00|6397.8|6393.8|6398.8|6394.8|6399.1|6395.1|6397.4|6393.4|0
1622059800000|2021-05-26 20:10:00|6398.7|6394.7|6398.6|6394.6|6399|6395|6398.3|6394.3|0
1622060100000|2021-05-26 20:15:00|6398.7|6394.7|6399.1|6395.1|6399.1|6395.1|6398.7|6394.7|0
1622060400000|2021-05-26 20:20:00|6399|6395|6399.3|6395.3|6399.4|6395.4|6398.6|6394.6|0
1622060700000|2021-05-26 20:25:00|6399.2|6395.2|6399|6395|6399.2|6395.2|6398.9|6394.9|0
1622061000000|2021-05-26 20:30:00|6398.9|6394.9|6398.9|6394.9|6399.5|6395.5|6398.2|6394.2|0
1622061300000|2021-05-26 20:35:00|6398.8|6394.8|6398.5|6394.5|6399.2|6395.2|6398.5|6394.5|0
1622061600000|2021-05-26 20:40:00|6398.6|6394.6|6398.9|6394.9|6399.2|6395.2|6398.5|6394.5|0
1622061900000|2021-05-26 20:45:00|6398.8|6394.8|6398.5|6394.5|6399.2|6395.2|6398.5|6394.5|0
1622062200000|2021-05-26 20:50:00|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622062500000|2021-05-26 20:55:00|6398.8|6394.8|6398.6|6394.6|6399.2|6395.2|6398.5|6394.5|0
1622062800000|2021-05-26 21:00:00|6398.7|6394.7|6398.7|6394.7|6398.9|6394.9|6398.6|6394.6|0
1622063100000|2021-05-26 21:05:00|6398.6|6394.6|6398.7|6394.7|6398.7|6394.7|6398.6|6394.6|0
1622063700000|2021-05-26 21:15:00|6398.6|6394.6|6398.2|6394.2|6398.6|6394.6|6398.2|6394.2|0
1622064000000|2021-05-26 21:20:00|6398.1|6394.1|6398.4|6394.4|6398.5|6394.5|6398.1|6394.1|0
1622064600000|2021-05-26 21:30:00|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|0
1622064900000|2021-05-26 21:35:00|6398.4|6394.4|6398.5|6394.5|6398.5|6394.5|6398.4|6394.4|0
1622065200000|2021-05-26 21:40:00|6398.4|6394.4|6398.4|6394.4|6398.5|6394.5|6398.2|6394.2|0
1622065500000|2021-05-26 21:45:00|6398.2|6394.2|6398.4|6394.4|6398.5|6394.5|6398.2|6394.2|0
1622066100000|2021-05-26 21:55:00|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|0
1622066400000|2021-05-26 22:00:00|6398.3|6394.3|6401.8|6397.8|6402.5|6398.5|6398.2|6394.2|0
1622066700000|2021-05-26 22:05:00|6401.7|6397.7|6400.1|6396.1|6401.7|6397.7|6400.1|6396.1|0
1622067000000|2021-05-26 22:10:00|6400.4|6396.4|6401.2|6397.2|6401.8|6397.8|6400.4|6396.4|0
1622067300000|2021-05-26 22:15:00|6401.3|6397.3|6402.2|6398.2|6402.2|6398.2|6400.5|6396.5|0
1622067600000|2021-05-26 22:20:00|6402.5|6398.5|6402.2|6398.2|6402.6|6398.6|6401.8|6397.8|0
1622067900000|2021-05-26 22:25:00|6402.1|6398.1|6401.9|6397.9|6402.9|6398.9|6401.8|6397.8|0
1622068200000|2021-05-26 22:30:00|6401.8|6397.8|6400.1|6396.1|6401.8|6397.8|6399.8|6395.8|0
1622068500000|2021-05-26 22:35:00|6400.2|6396.2|6398.8|6394.8|6400.6|6396.6|6398.8|6394.8|0
1622068800000|2021-05-26 22:40:00|6398.7|6394.7|6399.1|6395.1|6399.4|6395.4|6398.2|6394.2|0
1622069100000|2021-05-26 22:45:00|6399|6395|6398.5|6394.5|6399.4|6395.4|6398.5|6394.5|0
1622069400000|2021-05-26 22:50:00|6398.6|6394.6|6398.5|6394.5|6398.8|6394.8|6398.2|6394.2|0
1622069700000|2021-05-26 22:55:00|6398.8|6394.8|6397.7|6393.7|6398.8|6394.8|6397.4|6393.4|0
1622070000000|2021-05-26 23:00:00|6397.4|6393.4|6396.8|6392.8|6397.9|6393.9|6396.4|6392.4|0
1622070300000|2021-05-26 23:05:00|6397.1|6393.1|6395.7|6391.7|6397.1|6393.1|6395.7|6391.7|0
1622070600000|2021-05-26 23:10:00|6395.6|6391.6|6396.4|6392.4|6397.1|6393.1|6395|6391|0
1622070900000|2021-05-26 23:15:00|6395.9|6392.9|6395.1|6392.1|6396.3|6393.3|6394.8|6391.8|0
1622071200000|2021-05-26 23:20:00|6394.8|6391.8|6396.1|6393.1|6396.6|6393.6|6394.3|6391.3|0
1622071500000|2021-05-26 23:25:00|6395.9|6392.9|6396.6|6393.6|6396.6|6393.6|6395.6|6392.6|0
1622071800000|2021-05-26 23:30:00|6396.5|6393.5|6396.2|6393.2|6396.6|6393.6|6395.9|6392.9|0
1622072100000|2021-05-26 23:35:00|6396.4|6393.4|6395.9|6392.9|6396.5|6393.5|6395.6|6392.6|0
1622072400000|2021-05-26 23:40:00|6395.8|6392.8|6395.1|6392.1|6395.9|6392.9|6395.1|6392.1|0
1622072700000|2021-05-26 23:45:00|6395.3|6392.3|6394.5|6391.5|6395.6|6392.6|6394|6391|0
1622073000000|2021-05-26 23:50:00|6394.4|6391.4|6396.2|6393.2|6396.5|6393.5|6393.8|6390.8|0
1622073300000|2021-05-26 23:55:00|6396.4|6393.4|6397.2|6394.2|6397.2|6394.2|6395.9|6392.9|0
1622073600000|2021-05-27 00:00:00|6397.1|6394.1|6397.6|6394.6|6398.9|6395.9|6395.9|6392.9|0
1622073900000|2021-05-27 00:05:00|6397.3|6394.3|6396.2|6393.2|6397.9|6394.9|6396.2|6393.2|0
1622074200000|2021-05-27 00:10:00|6396|6393|6396.8|6393.8|6397.9|6394.9|6395.6|6392.6|0
1622074500000|2021-05-27 00:15:00|6396.7|6393.7|6395.4|6392.4|6398.5|6395.5|6394.2|6391.2|0
1622074800000|2021-05-27 00:20:00|6395.5|6392.5|6398.4|6395.4|6398.4|6395.4|6395.4|6392.4|0
1622075100000|2021-05-27 00:25:00|6397.9|6394.9|6397|6394|6398.5|6395.5|6397|6394|0
1622075400000|2021-05-27 00:30:00|6397.3|6394.3|6398.4|6395.4|6398.4|6395.4|6397|6394|0
1622075700000|2021-05-27 00:35:00|6398.3|6395.3|6398.3|6395.3|6398.4|6395.4|6396.8|6393.8|0
1622076000000|2021-05-27 00:40:00|6397.7|6394.7|6395|6392|6397.7|6394.7|6392|6389|0
1622076300000|2021-05-27 00:45:00|6394.4|6391.4|6395.1|6392.1|6395.1|6392.1|6392.1|6389.1|0
1622076600000|2021-05-27 00:50:00|6394.5|6391.5|6395.2|6392.2|6395.2|6392.2|6392.1|6389.1|0
1622076900000|2021-05-27 00:55:00|6394.9|6391.9|6396.7|6393.7|6396.7|6393.7|6393.7|6390.7|0
1622077200000|2021-05-27 01:00:00|6396.6|6393.6|6396.6|6393.6|6398.1|6395.1|6395.1|6392.1|0
1622077500000|2021-05-27 01:05:00|6396.9|6393.9|6392|6389|6398.1|6395.1|6390.4|6387.4|0
1622077800000|2021-05-27 01:10:00|6391.9|6388.9|6390.4|6387.4|6392|6389|6388.9|6385.9|0
1622078100000|2021-05-27 01:15:00|6390.5|6387.5|6390.3|6387.3|6391.9|6388.9|6388.9|6385.9|0
1622078400000|2021-05-27 01:20:00|6390.2|6387.2|6390.1|6387.1|6390.2|6387.2|6388.5|6385.5|0
1622078700000|2021-05-27 01:25:00|6389.5|6386.5|6393|6390|6393|6390|6388.6|6385.6|0
1622079000000|2021-05-27 01:30:00|6392.9|6389.9|6391.4|6388.4|6393|6390|6389.9|6386.9|0
1622079300000|2021-05-27 01:35:00|6390|6387|6386.8|6383.8|6390|6387|6386.7|6383.7|0
1622079600000|2021-05-27 01:40:00|6387.1|6384.1|6386.9|6383.9|6389.9|6386.9|6386.8|6383.8|0
1622079900000|2021-05-27 01:45:00|6387.5|6384.5|6388.4|6385.4|6388.4|6385.4|6385.4|6382.4|0
1622080200000|2021-05-27 01:50:00|6388.3|6385.3|6389.5|6386.5|6389.6|6386.6|6386.6|6383.6|0
1622080500000|2021-05-27 01:55:00|6389|6386|6391.3|6388.3|6391.3|6388.3|6388.1|6385.1|0
1622080800000|2021-05-27 02:00:00|6390.7|6387.7|6389.8|6386.8|6391.2|6388.2|6389.8|6386.8|0
1622081100000|2021-05-27 02:05:00|6389.9|6386.9|6392.8|6389.8|6392.9|6389.9|6389.9|6386.9|0
1622081400000|2021-05-27 02:10:00|6392.9|6389.9|6393|6390|6394.5|6391.5|6392.8|6389.8|0
1622081700000|2021-05-27 02:15:00|6392.4|6389.4|6392.9|6389.9|6393|6390|6391.5|6388.5|0
1622082000000|2021-05-27 02:20:00|6392.2|6389.2|6391.5|6388.5|6393|6390|6391.4|6388.4|0
1622082300000|2021-05-27 02:25:00|6391.4|6388.4|6392.9|6389.9|6392.9|6389.9|6391.4|6388.4|0
1622082600000|2021-05-27 02:30:00|6392.6|6389.6|6389.9|6386.9|6392.9|6389.9|6389.8|6386.8|0
1622082900000|2021-05-27 02:35:00|6390.6|6387.6|6392.9|6389.9|6392.9|6389.9|6389.9|6386.9|0
1622083200000|2021-05-27 02:40:00|6392.8|6389.8|6391.4|6388.4|6392.9|6389.9|6390|6387|0
1622083500000|2021-05-27 02:45:00|6391.5|6388.5|6394.5|6391.5|6394.5|6391.5|6391.5|6388.5|0
1622083800000|2021-05-27 02:50:00|6395.9|6392.9|6396|6393|6397.5|6394.5|6394.5|6391.5|0
1622084100000|2021-05-27 02:55:00|6395.9|6392.9|6395.9|6392.9|6396|6393|6394.4|6391.4|0
1622084400000|2021-05-27 03:00:00|6396|6393|6394.4|6391.4|6396|6393|6394.4|6391.4|0
1622084700000|2021-05-27 03:05:00|6394.5|6391.5|6394.3|6391.3|6394.5|6391.5|6392.8|6389.8|0
1622085000000|2021-05-27 03:10:00|6393.8|6390.8|6394.4|6391.4|6394.5|6391.5|6392.9|6389.9|0
1622085300000|2021-05-27 03:15:00|6394.5|6391.5|6395.9|6392.9|6395.9|6392.9|6394.4|6391.4|0
1622085600000|2021-05-27 03:20:00|6395.4|6392.4|6394.4|6391.4|6395.4|6392.4|6394.4|6391.4|0
1622085900000|2021-05-27 03:25:00|6394.5|6391.5|6394.5|6391.5|6394.5|6391.5|6393|6390|0
1622086200000|2021-05-27 03:30:00|6395|6392|6395.9|6392.9|6397.4|6394.4|6395|6392|0
1622086500000|2021-05-27 03:35:00|6396|6393|6397.5|6394.5|6399|6396|6395.9|6392.9|0
1622086800000|2021-05-27 03:40:00|6398.1|6395.1|6399|6396|6399|6396|6397.5|6394.5|0
1622087100000|2021-05-27 03:45:00|6398.7|6395.7|6398.8|6395.8|6399|6396|6397.5|6394.5|0
1622087400000|2021-05-27 03:50:00|6398.9|6395.9|6398.8|6395.8|6398.9|6395.9|6398.8|6395.8|0
1622087700000|2021-05-27 03:55:00|6398.9|6395.9|6398.7|6395.7|6400.3|6397.3|6398.7|6395.7|0
1622088000000|2021-05-27 04:00:00|6398.8|6395.8|6395.7|6392.7|6398.8|6395.8|6395.7|6392.7|0
1622088300000|2021-05-27 04:05:00|6396.2|6393.2|6392.8|6389.8|6397.1|6394.1|6392.7|6389.7|0
1622088600000|2021-05-27 04:10:00|6392.7|6389.7|6391.3|6388.3|6392.8|6389.8|6391.3|6388.3|0
1622088900000|2021-05-27 04:15:00|6391.2|6388.2|6392.8|6389.8|6392.8|6389.8|6391.2|6388.2|0
1622089200000|2021-05-27 04:20:00|6393.3|6390.3|6394.3|6391.3|6394.3|6391.3|6393.3|6390.3|0
1622089500000|2021-05-27 04:25:00|6394.2|6391.2|6394.2|6391.2|6394.3|6391.3|6392.8|6389.8|0
1622089800000|2021-05-27 04:30:00|6393.7|6390.7|6392.7|6389.7|6393.7|6390.7|6392.6|6389.6|0
1622090100000|2021-05-27 04:35:00|6392.6|6389.6|6394|6391|6394.1|6391.1|6392.6|6389.6|0
1622090400000|2021-05-27 04:40:00|6393.4|6390.4|6394|6391|6394|6391|6392.6|6389.6|0
1622090700000|2021-05-27 04:45:00|6393.5|6390.5|6394|6391|6394.1|6391.1|6392.6|6389.6|0
1622091000000|2021-05-27 04:50:00|6392.6|6389.6|6394.2|6391.2|6397.1|6394.1|6392.6|6389.6|0
1622091300000|2021-05-27 04:55:00|6394.1|6391.1|6395.6|6392.6|6395.6|6392.6|6394.1|6391.1|0
1622091600000|2021-05-27 05:00:00|6395.5|6392.5|6394.1|6391.1|6395.6|6392.6|6394.1|6391.1|0
1622091900000|2021-05-27 05:05:00|6394|6391|6391|6388|6394.1|6391.1|6391|6388|0
1622092200000|2021-05-27 05:10:00|6390.9|6387.9|6391|6388|6391|6388|6389.4|6386.4|0
1622092500000|2021-05-27 05:15:00|6390.9|6387.9|6391|6388|6391|6388|6389.5|6386.5|0
1622092800000|2021-05-27 05:20:00|6390.9|6387.9|6390.7|6387.7|6390.9|6387.9|6390.7|6387.7|0
1622093100000|2021-05-27 05:25:00|6390.8|6387.8|6392.2|6389.2|6392.3|6389.3|6390.7|6387.7|0
1622093400000|2021-05-27 05:30:00|6392.1|6389.1|6389.1|6386.1|6392.2|6389.2|6388.8|6385.8|0
1622093700000|2021-05-27 05:35:00|6388.6|6385.6|6386.3|6383.3|6389.1|6386.1|6386.3|6383.3|0
1622094000000|2021-05-27 05:40:00|6386.4|6383.4|6390.4|6387.4|6391.1|6388.1|6386.3|6383.3|0
1622094300000|2021-05-27 05:45:00|6390.6|6387.6|6391.8|6388.8|6391.9|6388.9|6390.3|6387.3|0
1622094600000|2021-05-27 05:50:00|6391.9|6388.9|6393.5|6390.5|6395|6392|6390.4|6387.4|0
1622094900000|2021-05-27 05:55:00|6394|6391|6394.9|6391.9|6394.9|6391.9|6393.4|6390.4|0
1622095200000|2021-05-27 06:00:00|6394.7|6391.7|6397.7|6395.7|6400.9|6398.9|6393.5|6390.2|239
1622095500000|2021-05-27 06:05:00|6398.2|6396.2|6394.7|6392.7|6398.4|6396.4|6393.4|6391.4|94
1622095800000|2021-05-27 06:10:00|6394.4|6392.4|6394.4|6392.4|6395.9|6393.9|6392.9|6390.9|79
1622096100000|2021-05-27 06:15:00|6394.7|6392.7|6396.7|6394.7|6397.7|6395.7|6394.2|6392.2|80
1622096400000|2021-05-27 06:20:00|6396.4|6394.4|6396.4|6394.4|6398.4|6396.4|6395.9|6393.9|54
1622096700000|2021-05-27 06:25:00|6396.7|6394.7|6395.4|6393.4|6396.9|6394.9|6393.2|6391.2|45
1622097000000|2021-05-27 06:30:00|6395.7|6393.7|6394.7|6392.7|6395.9|6393.9|6392.7|6390.7|100
1622097300000|2021-05-27 06:35:00|6394.4|6392.4|6394.4|6392.4|6395.2|6393.2|6393.2|6391.2|133
1622097600000|2021-05-27 06:40:00|6394.2|6392.2|6391.9|6389.9|6394.9|6392.9|6390.7|6388.7|105
1622097900000|2021-05-27 06:45:00|6392.2|6390.2|6391.2|6389.2|6392.7|6390.7|6386.2|6384.2|203
1622098200000|2021-05-27 06:50:00|6390.9|6388.9|6387.7|6385.7|6391.7|6389.7|6386.9|6384.9|112
1622098500000|2021-05-27 06:55:00|6387.9|6385.9|6392.2|6390.2|6393.2|6391.2|6385.9|6383.9|224
1622098800000|2021-05-27 07:00:00|6390.9|6391.2|6393.7|6392.7|6393.9|6392.9|6378.7|6377.7|1652
1622099100000|2021-05-27 07:05:00|6393.4|6392.4|6393.4|6392.4|6400.2|6399.2|6392.9|6391.9|689
1622099400000|2021-05-27 07:10:00|6394.2|6393.2|6396.9|6395.9|6398.2|6397.2|6393.7|6392.7|541
1622099700000|2021-05-27 07:15:00|6397.2|6396.2|6393.9|6392.9|6398.7|6397.7|6389.7|6388.7|566
1622100000000|2021-05-27 07:20:00|6393.7|6392.7|6399.9|6398.9|6403.2|6402.2|6393.4|6392.4|575
1622100300000|2021-05-27 07:25:00|6400.2|6399.2|6402.2|6401.2|6402.2|6401.2|6398.2|6397.2|513
1622100600000|2021-05-27 07:30:00|6402.4|6401.4|6398.2|6397.2|6405.2|6404.2|6396.4|6395.4|517
1622100900000|2021-05-27 07:35:00|6397.7|6396.7|6394.2|6393.2|6401.2|6400.2|6392.2|6391.2|354
1622101200000|2021-05-27 07:40:00|6393.9|6392.9|6395.4|6394.4|6397.1|6396.1|6390.6|6389.6|323
1622101500000|2021-05-27 07:45:00|6394.9|6393.9|6396.6|6395.6|6397.6|6396.6|6393.9|6392.9|203
1622101800000|2021-05-27 07:50:00|6396.9|6395.9|6396.6|6395.6|6401.4|6400.4|6392.9|6391.9|313
1622102100000|2021-05-27 07:55:00|6396.4|6395.4|6402.9|6401.9|6403.4|6402.4|6394.1|6393.1|144
1622102400000|2021-05-27 08:00:00|6403.1|6402.1|6407.6|6406.6|6408.9|6407.9|6403.1|6402.1|613
1622102700000|2021-05-27 08:05:00|6407.9|6406.9|6410.4|6409.4|6412.4|6411.4|6406.6|6405.6|435
1622103000000|2021-05-27 08:10:00|6410.9|6409.9|6414.9|6413.9|6416.1|6415.1|6410.1|6409.1|470
1622103300000|2021-05-27 08:15:00|6415.1|6414.1|6410.9|6409.9|6415.9|6414.9|6410.4|6409.4|334
1622103600000|2021-05-27 08:20:00|6410.6|6409.6|6416.4|6415.4|6417.4|6416.4|6410.4|6409.4|238
1622103900000|2021-05-27 08:25:00|6416.6|6415.6|6416.9|6415.9|6416.9|6415.9|6414.4|6413.4|289
1622104200000|2021-05-27 08:30:00|6417.4|6416.4|6415.9|6414.9|6417.4|6416.4|6414.1|6413.1|310
1622104500000|2021-05-27 08:35:00|6415.6|6414.6|6412.9|6411.9|6415.6|6414.6|6411.4|6410.4|255
1622104800000|2021-05-27 08:40:00|6412.6|6411.6|6414.1|6413.1|6417.1|6416.1|6412.4|6411.4|239
1622105100000|2021-05-27 08:45:00|6414.4|6413.4|6413.6|6412.6|6414.4|6413.4|6410.6|6409.6|253
1622105400000|2021-05-27 08:50:00|6413.9|6412.9|6410.9|6409.9|6415.9|6414.9|6410.4|6409.4|161
1622105700000|2021-05-27 08:55:00|6410.6|6409.6|6414.6|6413.6|6416.1|6415.1|6409.1|6408.1|207
1622106000000|2021-05-27 09:00:00|6414.9|6413.9|6416.9|6415.9|6417.1|6416.1|6413.6|6412.6|177
1622106300000|2021-05-27 09:05:00|6417.1|6416.1|6415.9|6414.9|6417.9|6416.9|6415.4|6414.4|177
1622106600000|2021-05-27 09:10:00|6416.1|6415.1|6416.9|6415.9|6416.9|6415.9|6414.6|6413.6|207
1622106900000|2021-05-27 09:15:00|6417.4|6416.4|6414.4|6413.4|6417.4|6416.4|6412.4|6411.4|185
1622107200000|2021-05-27 09:20:00|6414.6|6413.6|6414.4|6413.4|6416.4|6415.4|6413.6|6412.6|158
1622107500000|2021-05-27 09:25:00|6414.1|6413.1|6413.4|6412.4|6415.9|6414.9|6410.9|6409.9|189
1622107800000|2021-05-27 09:30:00|6413.1|6412.1|6417.1|6416.1|6417.9|6416.9|6412.9|6411.9|181
1622108100000|2021-05-27 09:35:00|6416.9|6415.9|6416.1|6415.1|6417.4|6416.4|6415.4|6414.4|159
1622108400000|2021-05-27 09:40:00|6416.4|6415.4|6414.4|6413.4|6417.9|6416.9|6413.9|6412.9|266
1622108700000|2021-05-27 09:45:00|6414.6|6413.6|6419.1|6418.1|6419.6|6418.6|6414.4|6413.4|289
1622109000000|2021-05-27 09:50:00|6418.9|6417.9|6418.4|6417.4|6421.4|6420.4|6418.4|6417.4|399
1622109300000|2021-05-27 09:55:00|6418.6|6417.6|6417.6|6416.6|6419.9|6418.9|6416.9|6415.9|191
1622109600000|2021-05-27 10:00:00|6417.9|6416.9|6419.4|6418.4|6419.6|6418.6|6414.9|6413.9|191
1622109900000|2021-05-27 10:05:00|6419.1|6418.1|6419.6|6418.6|6421.4|6420.4|6418.9|6417.9|250
1622110200000|2021-05-27 10:10:00|6419.9|6418.9|6420.6|6419.6|6422.1|6421.1|6419.6|6418.6|236
1622110500000|2021-05-27 10:15:00|6420.9|6419.9|6421.9|6420.9|6422.9|6421.9|6418.6|6417.6|249
1622110800000|2021-05-27 10:20:00|6421.6|6420.6|6418.9|6417.9|6422.4|6421.4|6418.1|6417.1|172
1622111100000|2021-05-27 10:25:00|6419.1|6418.1|6418.4|6417.4|6419.6|6418.6|6416.9|6415.9|109
1622111400000|2021-05-27 10:30:00|6418.6|6417.6|6420.9|6419.9|6421.4|6420.4|6417.9|6416.9|162
1622111700000|2021-05-27 10:35:00|6420.4|6419.4|6423.1|6422.1|6424.4|6423.4|6420.4|6419.4|251
1622112000000|2021-05-27 10:40:00|6422.9|6421.9|6423.6|6422.6|6424.9|6423.9|6421.4|6420.4|194
1622112300000|2021-05-27 10:45:00|6423.9|6422.9|6423.1|6422.1|6425.9|6424.9|6423.1|6422.1|204
1622112600000|2021-05-27 10:50:00|6422.9|6421.9|6423.1|6422.1|6424.4|6423.4|6420.9|6419.9|167
1622112900000|2021-05-27 10:55:00|6422.9|6421.9|6421.9|6420.9|6423.9|6422.9|6421.4|6420.4|141
1622113200000|2021-05-27 11:00:00|6421.4|6420.4|6425.9|6424.9|6426.9|6425.9|6421.4|6420.4|267
1622113500000|2021-05-27 11:05:00|6425.4|6424.4|6427.9|6426.9|6428.1|6427.1|6425.4|6424.4|230
1622113800000|2021-05-27 11:10:00|6427.6|6426.6|6427.9|6426.9|6428.6|6427.6|6426.1|6425.1|230
1622114100000|2021-05-27 11:15:00|6428.1|6427.1|6427.4|6426.4|6429.4|6428.4|6426.9|6425.9|216
1622114400000|2021-05-27 11:20:00|6427.6|6426.6|6427.6|6426.6|6430.1|6429.1|6427.4|6426.4|100
1622114700000|2021-05-27 11:25:00|6427.9|6426.9|6427.4|6426.4|6428.4|6427.4|6426.6|6425.6|101
1622115000000|2021-05-27 11:30:00|6427.1|6426.1|6426.6|6425.6|6428.1|6427.1|6425.4|6424.4|205
1622115300000|2021-05-27 11:35:00|6426.9|6425.9|6428.1|6427.1|6430.4|6429.4|6426.9|6425.9|168
1622115600000|2021-05-27 11:40:00|6427.9|6426.9|6432.4|6431.4|6432.9|6431.9|6427.4|6426.4|237
1622115900000|2021-05-27 11:45:00|6432.6|6431.6|6434.9|6433.9|6435.4|6434.4|6432.6|6431.6|192
1622116200000|2021-05-27 11:50:00|6435.1|6434.1|6438.4|6437.4|6438.9|6437.9|6434.9|6433.9|355
1622116500000|2021-05-27 11:55:00|6438.1|6437.1|6441.4|6440.4|6441.4|6440.4|6437.9|6436.9|249
1622116800000|2021-05-27 12:00:00|6441.6|6440.6|6440.9|6439.9|6453.1|6452.1|6440.9|6439.9|1097
1622117100000|2021-05-27 12:05:00|6440.6|6439.6|6438.1|6437.1|6442.4|6441.4|6437.9|6436.9|340
1622117400000|2021-05-27 12:10:00|6438.4|6437.4|6440.6|6439.6|6441.1|6440.1|6436.4|6435.4|277
1622117700000|2021-05-27 12:15:00|6440.9|6439.9|6438.9|6437.9|6441.1|6440.1|6438.4|6437.4|133
1622118000000|2021-05-27 12:20:00|6438.6|6437.6|6437.4|6436.4|6440.6|6439.6|6436.4|6435.4|273
1622118300000|2021-05-27 12:25:00|6437.1|6436.1|6438.1|6437.1|6439.4|6438.4|6436.9|6435.9|118
1622118600000|2021-05-27 12:30:00|6438.4|6437.4|6444.4|6443.4|6444.4|6443.4|6435.9|6434.9|417
1622118900000|2021-05-27 12:35:00|6444.1|6443.1|6441.6|6440.6|6444.4|6443.4|6439.4|6438.4|183
1622119200000|2021-05-27 12:40:00|6441.9|6440.9|6438.6|6437.6|6441.9|6440.9|6437.4|6436.4|113
1622119500000|2021-05-27 12:45:00|6438.9|6437.9|6439.9|6438.9|6441.6|6440.6|6438.4|6437.4|168
1622119800000|2021-05-27 12:50:00|6440.1|6439.1|6441.9|6440.9|6442.9|6441.9|6439.9|6438.9|178
1622120100000|2021-05-27 12:55:00|6441.6|6440.6|6447.9|6446.9|6447.9|6446.9|6441.4|6440.4|186
1622120400000|2021-05-27 13:00:00|6447.4|6446.4|6450.9|6449.9|6452.4|6451.4|6447.4|6446.4|499
1622120700000|2021-05-27 13:05:00|6451.1|6450.1|6448.6|6447.6|6452.6|6451.6|6448.4|6447.4|210
1622121000000|2021-05-27 13:10:00|6448.4|6447.4|6450.6|6449.6|6451.4|6450.4|6448.4|6447.4|176
1622121300000|2021-05-27 13:15:00|6450.9|6449.9|6453.9|6452.9|6454.1|6453.1|6448.9|6447.9|359
1622121600000|2021-05-27 13:20:00|6453.6|6452.6|6451.1|6450.1|6455.4|6454.4|6450.6|6449.6|434
1622121900000|2021-05-27 13:25:00|6451.4|6450.4|6454.4|6453.4|6455.9|6454.9|6450.9|6449.9|431
1622122200000|2021-05-27 13:30:00|6454.1|6453.1|6459.9|6458.9|6461.6|6460.6|6453.4|6452.4|1046
1622122500000|2021-05-27 13:35:00|6460.1|6459.1|6459.9|6458.9|6463.1|6462.1|6459.4|6458.4|937
1622122800000|2021-05-27 13:40:00|6460.1|6459.1|6464.9|6463.9|6466.4|6465.4|6459.9|6458.9|1432
1622123100000|2021-05-27 13:45:00|6465.4|6464.4|6464.9|6463.9|6465.9|6464.9|6460.9|6459.9|906
1622123400000|2021-05-27 13:50:00|6465.1|6464.1|6465.1|6464.1|6468.4|6467.4|6464.4|6463.4|741
1622123700000|2021-05-27 13:55:00|6464.9|6463.9|6463.6|6462.6|6466.1|6465.1|6462.9|6461.9|943
1622124000000|2021-05-27 14:00:00|6463.9|6462.9|6462.1|6461.1|6464.4|6463.4|6458.4|6457.4|1025
1622124300000|2021-05-27 14:05:00|6462.4|6461.4|6456.4|6455.4|6463.4|6462.4|6454.9|6453.9|714
1622124600000|2021-05-27 14:10:00|6456.6|6455.6|6457.3|6456.3|6459.1|6458.1|6454.1|6453.1|593
1622124900000|2021-05-27 14:15:00|6457.6|6456.6|6455.1|6454.1|6458.6|6457.6|6454.1|6453.1|561
1622125200000|2021-05-27 14:20:00|6454.8|6453.8|6451.6|6450.6|6454.8|6453.8|6450.1|6449.1|713
1622125500000|2021-05-27 14:25:00|6451.8|6450.8|6452.3|6451.3|6453.1|6452.1|6449.6|6448.6|676
1622125800000|2021-05-27 14:30:00|6453.1|6452.1|6455.1|6454.1|6455.6|6454.6|6452.6|6451.6|816
1622126100000|2021-05-27 14:35:00|6455.3|6454.3|6455.6|6454.6|6458.1|6457.1|6454.6|6453.6|427
1622126400000|2021-05-27 14:40:00|6455.3|6454.3|6457.6|6456.6|6457.6|6456.6|6454.3|6453.3|426
1622126700000|2021-05-27 14:45:00|6457.3|6456.3|6453.1|6452.1|6458.1|6457.1|6452.6|6451.6|449
1622127000000|2021-05-27 14:50:00|6453.3|6452.3|6452.6|6451.6|6453.3|6452.3|6443.6|6442.6|785
1622127300000|2021-05-27 14:55:00|6452.8|6451.8|6448.1|6447.1|6453.6|6452.6|6448.1|6447.1|280
1622127600000|2021-05-27 15:00:00|6447.8|6446.8|6446.1|6445.1|6450.1|6449.1|6445.3|6444.3|368
1622127900000|2021-05-27 15:05:00|6446.3|6445.3|6446.6|6445.6|6447.8|6446.8|6444.6|6443.6|366
1622128200000|2021-05-27 15:10:00|6446.8|6445.8|6444.6|6443.6|6446.8|6445.8|6442.8|6441.8|289
1622128500000|2021-05-27 15:15:00|6444.8|6443.8|6444.8|6443.8|6446.6|6445.6|6444.1|6443.1|901
1622128800000|2021-05-27 15:20:00|6444.6|6443.6|6442.1|6441.1|6445.6|6444.6|6441.1|6440.1|711
1622129100000|2021-05-27 15:25:00|6441.6|6440.6|6430.1|6429.1|6443.1|6442.1|6430.1|6429.1|1595
1622129400000|2021-05-27 15:30:00|6426.7|6425.7|6428.9|6426.9|6435.7|6433.7|6421.2|6419.2|5795
1622129700000|2021-05-27 15:35:00|6429.4|6427.4|6432.4|6430.4|6433.4|6431.4|6427.9|6425.9|3155
1622130000000|2021-05-27 15:40:00|6432.2|6430.2|6433.2|6431.2|6435.7|6433.7|6431.7|6429.7|484
1622130300000|2021-05-27 15:45:00|6433.4|6431.4|6434.2|6432.2|6435.2|6433.2|6433.2|6431.2|1058
1622130600000|2021-05-27 15:50:00|6434.4|6432.4|6436.2|6434.2|6437.2|6435.2|6434.4|6432.4|312
1622130900000|2021-05-27 15:55:00|6436.7|6434.7|6436.7|6434.7|6437.2|6435.2|6434.7|6432.7|192
1622131200000|2021-05-27 16:00:00|6436.4|6434.4|6438.4|6436.4|6439.2|6437.2|6435.9|6433.9|162
1622131500000|2021-05-27 16:05:00|6438.7|6436.7|6438.7|6436.7|6438.9|6436.9|6437.7|6435.7|178
1622131800000|2021-05-27 16:10:00|6439.2|6437.2|6439.2|6437.2|6440.2|6438.2|6438.7|6436.7|122
1622132100000|2021-05-27 16:15:00|6439.4|6437.4|6438.7|6436.7|6439.7|6437.7|6438.2|6436.2|137
1622132400000|2021-05-27 16:20:00|6438.4|6436.4|6438.7|6436.7|6440.4|6438.4|6438.2|6436.2|160
1622132700000|2021-05-27 16:25:00|6438.9|6436.9|6436.7|6434.7|6439.2|6437.2|6436.7|6434.7|135
1622133000000|2021-05-27 16:30:00|6436.9|6434.9|6438.7|6436.7|6439.7|6437.7|6436.9|6434.9|156
1622133300000|2021-05-27 16:35:00|6438.9|6436.9|6435.7|6433.7|6439.2|6437.2|6435.2|6433.2|126
1622133600000|2021-05-27 16:40:00|6436.2|6434.2|6435.7|6433.7|6436.4|6434.4|6434.2|6432.2|79
1622133900000|2021-05-27 16:45:00|6436.2|6434.2|6434.7|6432.7|6436.2|6434.2|6434.2|6432.2|83
1622134200000|2021-05-27 16:50:00|6434.9|6432.9|6435.7|6433.7|6435.7|6433.7|6434.4|6432.4|41
1622134500000|2021-05-27 16:55:00|6435.2|6433.2|6435.2|6433.2|6437.7|6435.7|6434.9|6432.9|68
1622134800000|2021-05-27 17:00:00|6434.7|6432.7|6433.2|6431.2|6435.2|6433.2|6433.2|6431.2|39
1622135100000|2021-05-27 17:05:00|6433.4|6431.4|6435.7|6433.7|6435.9|6433.9|6433.4|6431.4|32
1622135400000|2021-05-27 17:10:00|6435.9|6433.9|6436.2|6434.2|6436.7|6434.7|6434.9|6432.9|31
1622135700000|2021-05-27 17:15:00|6435.9|6433.9|6435.7|6433.7|6436.4|6434.4|6434.4|6432.4|32
1622136000000|2021-05-27 17:20:00|6435.4|6433.4|6435.2|6433.2|6436.2|6434.2|6434.9|6432.9|15
1622136300000|2021-05-27 17:25:00|6435.4|6433.4|6434.2|6432.2|6435.7|6433.7|6433.7|6431.7|26
1622136600000|2021-05-27 17:30:00|6433.9|6431.9|6434.2|6432.2|6434.7|6432.7|6433.4|6431.4|18
1622136900000|2021-05-27 17:35:00|6434.4|6432.4|6432.7|6430.7|6434.7|6432.7|6429.2|6427.2|152
1622137200000|2021-05-27 17:40:00|6432.9|6430.9|6431.2|6429.2|6433.2|6431.2|6430.7|6428.7|39
1622137500000|2021-05-27 17:45:00|6431.4|6429.4|6433.9|6431.9|6434.2|6432.2|6430.7|6428.7|133
1622137800000|2021-05-27 17:50:00|6433.7|6431.7|6434.2|6432.2|6434.9|6432.9|6433.4|6431.4|51
1622138100000|2021-05-27 17:55:00|6434.4|6432.4|6434.7|6432.7|6435.2|6433.2|6433.2|6431.2|47
1622138400000|2021-05-27 18:00:00|6434.4|6432.4|6432.2|6430.2|6434.7|6432.7|6431.9|6429.9|34
1622138700000|2021-05-27 18:05:00|6432.4|6430.4|6430.7|6428.7|6432.7|6430.7|6430.2|6428.2|40
1622139000000|2021-05-27 18:10:00|6430.4|6428.4|6429.2|6427.2|6431.2|6429.2|6428.9|6426.9|30
1622139300000|2021-05-27 18:15:00|6428.9|6426.9|6429.7|6427.7|6430.2|6428.2|6428.4|6426.4|54
1622139600000|2021-05-27 18:20:00|6429.4|6427.4|6429.2|6427.2|6431.2|6429.2|6429.2|6427.2|70
1622139900000|2021-05-27 18:25:00|6429.4|6427.4|6431.7|6429.7|6431.7|6429.7|6429.2|6427.2|56
1622140200000|2021-05-27 18:30:00|6431.4|6429.4|6432.2|6430.2|6432.2|6430.2|6430.7|6428.7|48
1622140500000|2021-05-27 18:35:00|6431.9|6429.9|6430.7|6428.7|6432.2|6430.2|6429.7|6427.7|66
1622140800000|2021-05-27 18:40:00|6430.9|6428.9|6430.7|6428.7|6431.2|6429.2|6429.7|6427.7|64
1622141100000|2021-05-27 18:45:00|6430.4|6428.4|6430.9|6428.9|6431.7|6429.7|6429.7|6427.7|36
1622141400000|2021-05-27 18:50:00|6430.7|6428.7|6432.2|6430.2|6432.2|6430.2|6429.9|6427.9|51
1622141700000|2021-05-27 18:55:00|6431.7|6429.7|6433.2|6431.2|6434.2|6432.2|6431.7|6429.7|39
1622142000000|2021-05-27 19:00:00|6432.9|6430.9|6429.7|6427.7|6432.9|6430.9|6428.2|6426.2|72
1622142300000|2021-05-27 19:05:00|6429.4|6427.4|6429.4|6427.4|6429.7|6427.7|6427.7|6425.7|40
1622142600000|2021-05-27 19:10:00|6429.7|6427.7|6431.2|6429.2|6431.9|6429.9|6429.2|6427.2|20
1622142900000|2021-05-27 19:15:00|6430.9|6428.9|6431.7|6429.7|6432.7|6430.7|6430.7|6428.7|46
1622143200000|2021-05-27 19:20:00|6431.4|6429.4|6431.2|6429.2|6431.7|6429.7|6429.7|6427.7|25
1622143500000|2021-05-27 19:25:00|6430.9|6428.9|6430.7|6428.7|6431.7|6429.7|6430.4|6428.4|20
1622143800000|2021-05-27 19:30:00|6430.9|6428.9|6432.2|6430.2|6432.2|6430.2|6430.7|6428.7|25
1622144100000|2021-05-27 19:35:00|6431.9|6429.9|6434.9|6432.9|6435.9|6433.9|6431.7|6429.7|95
1622144400000|2021-05-27 19:40:00|6434.7|6432.7|6434.7|6432.7|6436.2|6434.2|6433.7|6431.7|48
1622144700000|2021-05-27 19:45:00|6434.9|6432.9|6435.2|6433.2|6436.2|6434.2|6434.2|6432.2|53
1622145000000|2021-05-27 19:50:00|6435.4|6433.4|6438.2|6436.2|6438.4|6436.4|6434.2|6432.2|108
1622145300000|2021-05-27 19:55:00|6437.9|6435.9|6437.2|6435.2|6443.7|6441.7|6436.9|6434.9|170
1622145600000|2021-05-27 20:00:00|6436.9|6434.9|6443.3|6439.3|6443.3|6439.3|6432.5|6428.5|2
1622145900000|2021-05-27 20:05:00|6443|6439|6448.8|6444.8|6449.2|6445.2|6443|6439|0
1622146200000|2021-05-27 20:10:00|6448.5|6444.5|6450.7|6446.7|6452.2|6448.2|6448.4|6444.4|0
1622146500000|2021-05-27 20:15:00|6450.8|6446.8|6451|6447|6451.1|6447.1|6450.2|6446.2|0
1622146800000|2021-05-27 20:20:00|6450.8|6446.8|6450.8|6446.8|6451.1|6447.1|6450.5|6446.5|0
1622147100000|2021-05-27 20:25:00|6451|6447|6450.6|6446.6|6451|6447|6450.5|6446.5|0
1622147400000|2021-05-27 20:30:00|6450.5|6446.5|6451.9|6447.9|6452.4|6448.4|6450.1|6446.1|0
1622147700000|2021-05-27 20:35:00|6452|6448|6452.6|6448.6|6454|6450|6451.9|6447.9|0
1622148000000|2021-05-27 20:40:00|6452.9|6448.9|6452.6|6448.6|6453.2|6449.2|6451.5|6447.5|0
1622148300000|2021-05-27 20:45:00|6452.9|6448.9|6450.8|6446.8|6453.5|6449.5|6450.8|6446.8|0
1622148600000|2021-05-27 20:50:00|6450.9|6446.9|6451.7|6447.7|6453.2|6449.2|6450.8|6446.8|0
1622148900000|2021-05-27 20:55:00|6452.1|6448.1|6452.7|6448.7|6453.7|6449.7|6451.7|6447.7|0
1622149200000|2021-05-27 21:00:00|6452.6|6448.6|6452.2|6448.2|6452.6|6448.6|6452|6448|0
1622149500000|2021-05-27 21:05:00|6452.4|6448.4|6452|6448|6452.4|6448.4|6452|6448|0
1622149800000|2021-05-27 21:10:00|6452.1|6448.1|6452.3|6448.3|6452.7|6448.7|6452|6448|0
1622150100000|2021-05-27 21:15:00|6452.2|6448.2|6451.9|6447.9|6452.7|6448.7|6451.2|6447.2|0
1622150400000|2021-05-27 21:20:00|6451.4|6447.4|6451.4|6447.4|6451.8|6447.8|6451.2|6447.2|0
1622150700000|2021-05-27 21:25:00|6451.1|6447.1|6450.9|6446.9|6451.1|6447.1|6450.9|6446.9|0
1622151000000|2021-05-27 21:30:00|6451.5|6447.5|6448|6444|6451.5|6447.5|6448|6444|0
1622151300000|2021-05-27 21:35:00|6447.9|6443.9|6447.7|6443.7|6448|6444|6447.5|6443.5|0
1622151600000|2021-05-27 21:40:00|6447.8|6443.8|6447.5|6443.5|6447.8|6443.8|6447.4|6443.4|0
1622151900000|2021-05-27 21:45:00|6447.4|6443.4|6447.4|6443.4|6447.6|6443.6|6447.3|6443.3|0
1622152200000|2021-05-27 21:50:00|6447.6|6443.6|6447.4|6443.4|6447.8|6443.8|6447.3|6443.3|0
1622152500000|2021-05-27 21:55:00|6447.7|6443.7|6450|6446|6450.1|6446.1|6447.4|6443.4|0
1622152800000|2021-05-27 22:00:00|6449.9|6445.9|6451.5|6447.5|6452.9|6448.9|6449.9|6445.9|0
1622153100000|2021-05-27 22:05:00|6451.8|6447.8|6452.5|6448.5|6452.5|6448.5|6450.8|6446.8|0
1622153400000|2021-05-27 22:10:00|6452.7|6448.7|6453|6449|6453.5|6449.5|6452.7|6448.7|0
1622153700000|2021-05-27 22:15:00|6453.1|6449.1|6453.5|6449.5|6453.8|6449.8|6452.1|6448.1|0
1622154000000|2021-05-27 22:20:00|6453.8|6449.8|6453.8|6449.8|6454.1|6450.1|6453.6|6449.6|0
1622154300000|2021-05-27 22:25:00|6453.6|6449.6|6453.5|6449.5|6453.8|6449.8|6452.7|6448.7|0
1622154600000|2021-05-27 22:30:00|6453.4|6449.4|6452.8|6448.8|6453.4|6449.4|6452.6|6448.6|0
1622154900000|2021-05-27 22:35:00|6452.6|6448.6|6453|6449|6453|6449|6452.6|6448.6|0
1622155200000|2021-05-27 22:40:00|6452.9|6448.9|6453.2|6449.2|6454.2|6450.2|6452.9|6448.9|0
1622155500000|2021-05-27 22:45:00|6453.6|6449.6|6454.1|6450.1|6454.2|6450.2|6453.2|6449.2|0
1622155800000|2021-05-27 22:50:00|6454.2|6450.2|6453.9|6449.9|6454.2|6450.2|6453.6|6449.6|0
1622156100000|2021-05-27 22:55:00|6454|6450|6454.4|6450.4|6454.6|6450.6|6454|6450|0
1622156400000|2021-05-27 23:00:00|6454.6|6450.6|6453.9|6449.9|6454.6|6450.6|6453.9|6449.9|0
1622156700000|2021-05-27 23:05:00|6453.8|6449.8|6453.2|6449.2|6453.9|6449.9|6453.2|6449.2|0
1622157000000|2021-05-27 23:10:00|6453.3|6449.3|6453.2|6449.2|6453.6|6449.6|6452.8|6448.8|0
1622157300000|2021-05-27 23:15:00|6453.1|6449.1|6452|6449|6453.2|6449.3|6451.7|6448.7|0
1622157600000|2021-05-27 23:20:00|6452.2|6449.2|6451.7|6448.7|6452.7|6449.7|6451.7|6448.7|0
1622157900000|2021-05-27 23:25:00|6451.9|6448.9|6453.6|6450.6|6453.8|6450.8|6451.4|6448.4|0
1622158200000|2021-05-27 23:30:00|6453.8|6450.8|6458.1|6455.1|6458.8|6455.8|6453.8|6450.8|0
1622158500000|2021-05-27 23:35:00|6458.2|6455.2|6459.2|6456.2|6460.7|6457.7|6457.5|6454.5|0
1622158800000|2021-05-27 23:40:00|6459.3|6456.3|6459.9|6456.9|6459.9|6456.9|6458.4|6455.4|0
1622159100000|2021-05-27 23:45:00|6459.8|6456.8|6460.6|6457.6|6461.3|6458.3|6458.8|6455.8|0
1622159400000|2021-05-27 23:50:00|6460.4|6457.4|6460.3|6457.3|6460.9|6457.9|6459.3|6456.3|0
1622159700000|2021-05-27 23:55:00|6460.2|6457.2|6458.9|6455.9|6460.3|6457.3|6458.6|6455.6|0
1622160000000|2021-05-28 00:00:00|6459|6456|6458.6|6455.6|6462.1|6459.1|6458.6|6455.6|0
1622160300000|2021-05-28 00:05:00|6458.8|6455.8|6459.7|6456.7|6459.8|6456.8|6457.5|6454.5|0
1622160600000|2021-05-28 00:10:00|6459.8|6456.8|6458.1|6455.1|6460.2|6457.2|6456.8|6453.8|0
1622160900000|2021-05-28 00:15:00|6458.2|6455.2|6455.7|6452.7|6460.7|6457.7|6452.7|6449.7|0
1622161200000|2021-05-28 00:20:00|6455.5|6452.5|6457.2|6454.2|6458.7|6455.7|6455|6452|0
1622161500000|2021-05-28 00:25:00|6457.5|6454.5|6457.2|6454.2|6459.4|6456.4|6455.7|6452.7|0
1622161800000|2021-05-28 00:30:00|6457.3|6454.3|6458.8|6455.8|6458.8|6455.8|6455.8|6452.8|0
1622162100000|2021-05-28 00:35:00|6458.7|6455.7|6457.3|6454.3|6458.8|6455.8|6457.2|6454.2|0
1622162400000|2021-05-28 00:40:00|6456.7|6453.7|6454.3|6451.3|6456.7|6453.7|6454.3|6451.3|0
1622162700000|2021-05-28 00:45:00|6454.4|6451.4|6457.2|6454.2|6457.2|6454.2|6454.4|6451.4|0
1622163000000|2021-05-28 00:50:00|6458.6|6455.6|6455.7|6452.7|6458.6|6455.6|6455.7|6452.7|0
1622163300000|2021-05-28 00:55:00|6456.2|6453.2|6455.6|6452.6|6457.1|6454.1|6455.6|6452.6|0
1622163600000|2021-05-28 01:00:00|6455.7|6452.7|6457|6454|6457.2|6454.2|6455.6|6452.6|0
1622163900000|2021-05-28 01:05:00|6455.6|6452.6|6457|6454|6458.5|6455.5|6455.6|6452.6|0
1622164200000|2021-05-28 01:10:00|6457.1|6454.1|6456.9|6453.9|6458.5|6455.5|6455.4|6452.4|0
1622164500000|2021-05-28 01:15:00|6456.6|6453.6|6455.4|6452.4|6456.9|6453.9|6455.4|6452.4|0
1622164800000|2021-05-28 01:20:00|6455.3|6452.3|6455.4|6452.4|6455.4|6452.4|6453.8|6450.8|0
1622165100000|2021-05-28 01:25:00|6456|6453|6458.3|6455.3|6458.3|6455.3|6456|6453|0
1622165400000|2021-05-28 01:30:00|6458.2|6455.2|6458.3|6455.3|6459.8|6456.8|6456.8|6453.8|0
1622165700000|2021-05-28 01:35:00|6458|6455|6458.2|6455.2|6458.3|6455.3|6456.8|6453.8|0
1622166000000|2021-05-28 01:40:00|6458.3|6455.3|6458.3|6455.3|6459|6456|6456.9|6453.9|0
1622166300000|2021-05-28 01:45:00|6458.4|6455.4|6458.3|6455.3|6459.8|6456.8|6458.3|6455.3|0
1622166600000|2021-05-28 01:50:00|6458.4|6455.4|6458.2|6455.2|6458.4|6455.4|6458.2|6455.2|0
1622166900000|2021-05-28 01:55:00|6458.3|6455.3|6456.7|6453.7|6458.3|6455.3|6455.1|6452.1|0
1622167200000|2021-05-28 02:00:00|6456.6|6453.6|6456.7|6453.7|6458.1|6455.1|6455.2|6452.2|0
1622167500000|2021-05-28 02:05:00|6456.6|6453.6|6456.6|6453.6|6458.1|6455.1|6456.6|6453.6|0
1622167800000|2021-05-28 02:10:00|6456.7|6453.7|6456.6|6453.6|6456.7|6453.7|6456.6|6453.6|0
1622168100000|2021-05-28 02:15:00|6456.8|6453.8|6456.7|6453.7|6456.8|6453.8|6456.7|6453.7|0
1622168400000|2021-05-28 02:20:00|6455.3|6452.3|6453.9|6450.9|6456.8|6453.8|6453.9|6450.9|0
1622168700000|2021-05-28 02:25:00|6454|6451|6452.3|6449.3|6455.5|6452.5|6452.3|6449.3|0
1622169000000|2021-05-28 02:30:00|6452.4|6449.4|6453.8|6450.8|6453.9|6450.9|6452.3|6449.3|0
1622169300000|2021-05-28 02:35:00|6453.9|6450.9|6452.5|6449.5|6453.9|6450.9|6452.4|6449.4|0
1622169600000|2021-05-28 02:40:00|6453|6450|6452.5|6449.5|6453.9|6450.9|6452.5|6449.5|0
1622169900000|2021-05-28 02:45:00|6453|6450|6454|6451|6454.1|6451.1|6452.5|6449.5|0
1622170200000|2021-05-28 02:50:00|6454.1|6451.1|6454|6451|6454.1|6451.1|6452.5|6449.5|0
1622170500000|2021-05-28 02:55:00|6454.1|6451.1|6455.5|6452.5|6455.5|6452.5|6454.1|6451.1|0
1622170800000|2021-05-28 03:00:00|6455.6|6452.6|6455.7|6452.7|6457.2|6454.2|6455.6|6452.6|0
1622171100000|2021-05-28 03:05:00|6455.6|6452.6|6455.8|6452.8|6457.2|6454.2|6455.6|6452.6|0
1622171400000|2021-05-28 03:10:00|6455.7|6452.7|6455.8|6452.8|6455.8|6452.8|6455.7|6452.7|0
1622171700000|2021-05-28 03:15:00|6455.7|6452.7|6455.8|6452.8|6457.2|6454.2|6455.7|6452.7|0
1622172000000|2021-05-28 03:20:00|6456.3|6453.3|6455.8|6452.8|6457.2|6454.2|6455.7|6452.7|0
1622172300000|2021-05-28 03:25:00|6455.7|6452.7|6455.9|6452.9|6455.9|6452.9|6455.7|6452.7|0
1622172600000|2021-05-28 03:30:00|6455.8|6452.8|6457.3|6454.3|6457.3|6454.3|6454.4|6451.4|0
1622172900000|2021-05-28 03:35:00|6456.7|6453.7|6455.9|6452.9|6457.3|6454.3|6454.4|6451.4|0
1622173200000|2021-05-28 03:40:00|6455.8|6452.8|6455.8|6452.8|6455.9|6452.9|6455.8|6452.8|0
1622173500000|2021-05-28 03:45:00|6455.9|6452.9|6457.4|6454.4|6457.4|6454.4|6455.8|6452.8|0
1622173800000|2021-05-28 03:50:00|6457.5|6454.5|6457.4|6454.4|6457.5|6454.5|6457.4|6454.4|0
1622174100000|2021-05-28 03:55:00|6457.5|6454.5|6457.4|6454.4|6457.5|6454.5|6457.4|6454.4|0
1622174400000|2021-05-28 04:00:00|6456|6453|6456|6453|6456|6453|6456|6453|0
1622174700000|2021-05-28 04:05:00|6455.9|6452.9|6456|6453|6456|6453|6455.9|6452.9|0
1622175000000|2021-05-28 04:10:00|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|0
1622175300000|2021-05-28 04:15:00|6456|6453|6455.9|6452.9|6457.4|6454.4|6455.9|6452.9|0
1622175600000|2021-05-28 04:20:00|6456|6453|6455.9|6452.9|6456|6453|6455.8|6452.8|0
1622175900000|2021-05-28 04:25:00|6455.8|6452.8|6454.4|6451.4|6455.9|6452.9|6454.3|6451.3|0
1622176200000|2021-05-28 04:30:00|6454.5|6451.5|6454.5|6451.5|6455.9|6452.9|6454.5|6451.5|0
1622176500000|2021-05-28 04:35:00|6454.4|6451.4|6454.3|6451.3|6454.5|6451.5|6454.3|6451.3|0
1622177100000|2021-05-28 04:45:00|6454.4|6451.4|6455.9|6452.9|6455.9|6452.9|6454.4|6451.4|0
1622177400000|2021-05-28 04:50:00|6455.8|6452.8|6457.4|6454.4|6457.4|6454.4|6455.8|6452.8|0
1622177700000|2021-05-28 04:55:00|6458.2|6455.2|6458.3|6455.3|6458.3|6455.3|6458.2|6455.2|0
1622178000000|2021-05-28 05:00:00|6458.9|6455.9|6458.4|6455.4|6459.8|6456.8|6458.3|6455.3|0
1622178300000|2021-05-28 05:05:00|6458.3|6455.3|6458.4|6455.4|6458.5|6455.5|6456.9|6453.9|0
1622178600000|2021-05-28 05:10:00|6458.5|6455.5|6458.4|6455.4|6458.5|6455.5|6458.4|6455.4|0
1622178900000|2021-05-28 05:15:00|6458.3|6455.3|6456.7|6453.7|6458.3|6455.3|6456.7|6453.7|0
1622179200000|2021-05-28 05:20:00|6457.3|6454.3|6456.7|6453.7|6458.2|6455.2|6456.7|6453.7|0
1622179500000|2021-05-28 05:25:00|6457.2|6454.2|6456.5|6453.5|6458.1|6455.1|6456.5|6453.5|0
1622179800000|2021-05-28 05:30:00|6456.4|6453.4|6455|6452|6456.4|6453.4|6453.4|6450.4|0
1622180100000|2021-05-28 05:35:00|6454.8|6451.8|6454.9|6451.9|6455.1|6452.1|6453.5|6450.5|0
1622180400000|2021-05-28 05:40:00|6455|6452|6455|6452|6456.5|6453.5|6454.9|6451.9|0
1622180700000|2021-05-28 05:45:00|6454.9|6451.9|6455|6452|6455.1|6452.1|6453.5|6450.5|0
1622181000000|2021-05-28 05:50:00|6455.7|6452.7|6455.1|6452.1|6456.6|6453.6|6455|6452|0
1622181300000|2021-05-28 05:55:00|6455|6452|6456.5|6453.5|6456.5|6453.5|6453.6|6450.6|0
1622181600000|2021-05-28 06:00:00|6456.3|6453.3|6453.2|6451.2|6456.3|6453.3|6450.4|6448.4|298
1622181900000|2021-05-28 06:05:00|6452.9|6450.9|6451.4|6449.4|6453.7|6451.7|6450.9|6448.9|61
1622182200000|2021-05-28 06:10:00|6451.7|6449.7|6449.2|6447.2|6451.7|6449.7|6448.2|6446.2|114
1622182500000|2021-05-28 06:15:00|6448.7|6446.7|6448.9|6446.9|6449.9|6447.9|6447.4|6445.4|105
1622182800000|2021-05-28 06:20:00|6448.7|6446.7|6446.4|6444.4|6448.7|6446.7|6446.4|6444.4|70
1622183100000|2021-05-28 06:25:00|6446.2|6444.2|6448.9|6446.9|6450.7|6448.7|6446.2|6444.2|78
1622183400000|2021-05-28 06:30:00|6448.7|6446.7|6448.2|6446.2|6449.2|6447.2|6446.4|6444.4|70
1622183700000|2021-05-28 06:35:00|6447.9|6445.9|6451.7|6449.7|6451.7|6449.7|6447.7|6445.7|87
1622184000000|2021-05-28 06:40:00|6451.9|6449.9|6450.4|6448.4|6451.9|6449.9|6449.2|6447.2|40
1622184300000|2021-05-28 06:45:00|6450.2|6448.2|6452.7|6450.7|6452.7|6450.7|6450.2|6448.2|98
1622184600000|2021-05-28 06:50:00|6453.2|6451.2|6453.9|6451.9|6454.7|6452.7|6453.2|6451.2|99
1622184900000|2021-05-28 06:55:00|6454.2|6452.2|6454.4|6452.4|6457.7|6455.7|6452.9|6450.9|254
1622185200000|2021-05-28 07:00:00|6453.9|6452.9|6450.2|6449.2|6458.2|6457.2|6447.7|6446.7|1660
1622185500000|2021-05-28 07:05:00|6449.9|6448.9|6453.4|6452.4|6455.4|6454.4|6448.7|6447.7|703
1622185800000|2021-05-28 07:10:00|6453.2|6452.2|6455.2|6454.2|6456.9|6455.9|6449.9|6448.9|487
1622186100000|2021-05-28 07:15:00|6455.4|6454.4|6454.7|6453.7|6457.9|6456.9|6451.2|6450.2|618
1622186400000|2021-05-28 07:20:00|6454.9|6453.9|6458.7|6457.7|6460.7|6459.7|6451.4|6450.4|524
1622186700000|2021-05-28 07:25:00|6458.9|6457.9|6454.7|6453.7|6459.2|6458.2|6452.4|6451.4|335
1622187000000|2021-05-28 07:30:00|6454.4|6453.4|6455.7|6454.7|6455.9|6454.9|6450.4|6449.4|506
1622187300000|2021-05-28 07:35:00|6455.4|6454.4|6453.9|6452.9|6457.9|6456.9|6453.7|6452.7|345
1622187600000|2021-05-28 07:40:00|6454.4|6453.4|6459.4|6458.4|6460.9|6459.9|6454.4|6453.4|429
1622187900000|2021-05-28 07:45:00|6459.7|6458.7|6457.7|6456.7|6461.7|6460.7|6457.7|6456.7|201
1622188200000|2021-05-28 07:50:00|6457.9|6456.9|6461.2|6460.2|6461.4|6460.4|6456.2|6455.2|204
1622188500000|2021-05-28 07:55:00|6460.9|6459.9|6460.2|6459.2|6461.2|6460.2|6459.2|6458.2|216
1622188800000|2021-05-28 08:00:00|6460.4|6459.4|6460.7|6459.7|6463.2|6462.2|6459.7|6458.7|305
1622189100000|2021-05-28 08:05:00|6460.9|6459.9|6463.4|6462.4|6466.2|6465.2|6460.2|6459.2|334
1622189400000|2021-05-28 08:10:00|6463.2|6462.2|6462.2|6461.2|6463.7|6462.7|6459.7|6458.7|184
1622189700000|2021-05-28 08:15:00|6461.9|6460.9|6462.4|6461.4|6464.2|6463.2|6460.4|6459.4|252
1622190000000|2021-05-28 08:20:00|6462.7|6461.7|6459.7|6458.7|6462.9|6461.9|6459.2|6458.2|136
1622190300000|2021-05-28 08:25:00|6459.9|6458.9|6461.4|6460.4|6461.7|6460.7|6459.2|6458.2|191
1622190600000|2021-05-28 08:30:00|6461.7|6460.7|6463.9|6462.9|6463.9|6462.9|6460.2|6459.2|192
1622190900000|2021-05-28 08:35:00|6464.2|6463.2|6466.4|6465.4|6466.7|6465.7|6463.4|6462.4|300
1622191200000|2021-05-28 08:40:00|6466.7|6465.7|6462.2|6461.2|6466.7|6465.7|6461.9|6460.9|151
1622191500000|2021-05-28 08:45:00|6462.4|6461.4|6462.7|6461.7|6464.2|6463.2|6461.7|6460.7|159
1622191800000|2021-05-28 08:50:00|6462.4|6461.4|6463.9|6462.9|6464.4|6463.4|6461.7|6460.7|128
1622192100000|2021-05-28 08:55:00|6464.2|6463.2|6467.2|6466.2|6467.2|6466.2|6462.7|6461.7|214
1622192400000|2021-05-28 09:00:00|6467.4|6466.4|6465.4|6464.4|6467.7|6466.7|6464.2|6463.2|227
1622192700000|2021-05-28 09:05:00|6465.2|6464.2|6463.4|6462.4|6465.2|6464.2|6461.7|6460.7|217
1622193000000|2021-05-28 09:10:00|6463.7|6462.7|6465.7|6464.7|6466.2|6465.2|6462.4|6461.4|105
1622193300000|2021-05-28 09:15:00|6465.9|6464.9|6466.7|6465.7|6466.7|6465.7|6464.2|6463.2|150
1622193600000|2021-05-28 09:20:00|6466.4|6465.4|6466.4|6465.4|6467.2|6466.2|6465.2|6464.2|148
1622193900000|2021-05-28 09:25:00|6466.2|6465.2|6467.4|6466.4|6468.4|6467.4|6466.2|6465.2|147
1622194200000|2021-05-28 09:30:00|6467.7|6466.7|6466.4|6465.4|6468.7|6467.7|6464.7|6463.7|340
1622194500000|2021-05-28 09:35:00|6466.7|6465.7|6468.2|6467.2|6468.4|6467.4|6465.4|6464.4|131
1622194800000|2021-05-28 09:40:00|6468.4|6467.4|6472.7|6471.7|6472.7|6471.7|6467.7|6466.7|519
1622195100000|2021-05-28 09:45:00|6473.2|6472.2|6471.4|6470.4|6473.7|6472.7|6471.4|6470.4|239
1622195400000|2021-05-28 09:50:00|6471.7|6470.7|6466.7|6465.7|6471.7|6470.7|6462.9|6461.9|1112
1622195700000|2021-05-28 09:55:00|6466.4|6465.4|6469.2|6468.2|6469.7|6468.7|6464.7|6463.7|283
1622196000000|2021-05-28 10:00:00|6469.7|6468.7|6470.9|6469.9|6473.2|6472.2|6469.4|6468.4|278
1622196300000|2021-05-28 10:05:00|6471.2|6470.2|6462.7|6461.7|6471.2|6470.2|6462.7|6461.7|459
1622196600000|2021-05-28 10:10:00|6462.9|6461.9|6467.4|6466.4|6467.7|6466.7|6460.4|6459.4|320
1622196900000|2021-05-28 10:15:00|6467.7|6466.7|6467.2|6466.2|6469.2|6468.2|6466.7|6465.7|144
1622197200000|2021-05-28 10:20:00|6467.4|6466.4|6469.9|6468.9|6470.7|6469.7|6467.4|6466.4|147
1622197500000|2021-05-28 10:25:00|6470.2|6469.2|6470.7|6469.7|6471.9|6470.9|6468.2|6467.2|227
1622197800000|2021-05-28 10:30:00|6470.9|6469.9|6473.2|6472.2|6473.7|6472.7|6470.2|6469.2|123
1622198100000|2021-05-28 10:35:00|6472.9|6471.9|6475.7|6474.7|6475.9|6474.9|6472.4|6471.4|213
1622198400000|2021-05-28 10:40:00|6475.9|6474.9|6474.7|6473.7|6475.9|6474.9|6473.7|6472.7|206
1622198700000|2021-05-28 10:45:00|6474.9|6473.9|6474.4|6473.4|6475.9|6474.9|6474.2|6473.2|190
1622199000000|2021-05-28 10:50:00|6474.7|6473.7|6479.4|6478.4|6480.2|6479.2|6474.2|6473.2|318
1622199300000|2021-05-28 10:55:00|6479.7|6478.7|6480.4|6479.4|6480.7|6479.7|6478.4|6477.4|240
1622199600000|2021-05-28 11:00:00|6480.7|6479.7|6480.2|6479.2|6481.2|6480.2|6478.2|6477.2|277
1622199900000|2021-05-28 11:05:00|6479.9|6478.9|6479.4|6478.4|6481.2|6480.2|6478.2|6477.2|103
1622200200000|2021-05-28 11:10:00|6479.7|6478.7|6478.9|6477.9|6480.7|6479.7|6478.2|6477.2|90
1622200500000|2021-05-28 11:15:00|6478.7|6477.7|6479.9|6478.9|6481.2|6480.2|6477.4|6476.4|179
1622200800000|2021-05-28 11:20:00|6480.2|6479.2|6479.4|6478.4|6480.2|6479.2|6478.2|6477.2|121
1622201100000|2021-05-28 11:25:00|6479.7|6478.7|6480.2|6479.2|6480.9|6479.9|6478.7|6477.7|134
1622201400000|2021-05-28 11:30:00|6479.9|6478.9|6480.7|6479.7|6481.2|6480.2|6479.2|6478.2|224
1622201700000|2021-05-28 11:35:00|6480.4|6479.4|6478.2|6477.2|6480.9|6479.9|6477.7|6476.7|171
1622202000000|2021-05-28 11:40:00|6478.1|6477.1|6478.1|6477.1|6480.3|6479.3|6477.6|6476.6|218
1622202300000|2021-05-28 11:45:00|6478.3|6477.3|6478.1|6477.1|6479.1|6478.1|6477.6|6476.6|129
1622202600000|2021-05-28 11:50:00|6477.8|6476.8|6478.3|6477.3|6478.8|6477.8|6477.6|6476.6|158
1622202900000|2021-05-28 11:55:00|6478.1|6477.1|6479.1|6478.1|6480.1|6479.1|6477.8|6476.8|260
1622203200000|2021-05-28 12:00:00|6478.8|6477.8|6480.1|6479.1|6480.6|6479.6|6478.6|6477.6|211
1622203500000|2021-05-28 12:05:00|6480.3|6479.3|6478.6|6477.6|6481.1|6480.1|6478.1|6477.1|404
1622203800000|2021-05-28 12:10:00|6478.3|6477.3|6476.6|6475.6|6479.1|6478.1|6476.6|6475.6|361
1622204100000|2021-05-28 12:15:00|6476.8|6475.8|6478.6|6477.6|6479.1|6478.1|6476.6|6475.6|267
1622204400000|2021-05-28 12:20:00|6478.8|6477.8|6480.1|6479.1|6480.8|6479.8|6478.8|6477.8|462
1622204700000|2021-05-28 12:25:00|6480.3|6479.3|6479.6|6478.6|6480.3|6479.3|6478.6|6477.6|243
1622205000000|2021-05-28 12:30:00|6479.8|6478.8|6476.6|6475.6|6482.1|6481.1|6476.3|6475.3|680
1622205300000|2021-05-28 12:35:00|6476.3|6475.3|6479.1|6478.1|6479.1|6478.1|6475.1|6474.1|390
1622205600000|2021-05-28 12:40:00|6478.6|6477.6|6482.1|6481.1|6482.6|6481.6|6478.6|6477.6|264
1622205900000|2021-05-28 12:45:00|6482.3|6481.3|6482.6|6481.6|6484.1|6483.1|6481.6|6480.6|439
1622206200000|2021-05-28 12:50:00|6483.1|6482.1|6486.6|6485.6|6488.1|6487.1|6483.1|6482.1|623
1622206500000|2021-05-28 12:55:00|6486.3|6485.3|6486.6|6485.6|6487.3|6486.3|6485.1|6484.1|270
1622206800000|2021-05-28 13:00:00|6487.1|6486.1|6483.8|6482.8|6487.3|6486.3|6483.6|6482.6|332
1622207100000|2021-05-28 13:05:00|6484.1|6483.1|6485.6|6484.6|6486.1|6485.1|6483.1|6482.1|146
1622207400000|2021-05-28 13:10:00|6485.1|6484.1|6483.3|6482.3|6485.6|6484.6|6482.3|6481.3|207
1622207700000|2021-05-28 13:15:00|6483.6|6482.6|6487.1|6486.1|6487.3|6486.3|6483.3|6482.3|184
1622208000000|2021-05-28 13:20:00|6486.8|6485.8|6487.3|6486.3|6489.3|6488.3|6486.8|6485.8|321
1622208300000|2021-05-28 13:25:00|6487.6|6486.6|6484.1|6483.1|6487.6|6486.6|6482.6|6481.6|431
1622208600000|2021-05-28 13:30:00|6482.6|6481.6|6484.8|6483.8|6485.3|6484.3|6480.1|6479.1|834
1622208900000|2021-05-28 13:35:00|6485.3|6484.3|6485.1|6484.1|6486.8|6485.8|6481.6|6480.6|456
1622209200000|2021-05-28 13:40:00|6484.8|6483.8|6483.8|6482.8|6485.3|6484.3|6480.1|6479.1|399
1622209500000|2021-05-28 13:45:00|6484.1|6483.1|6489.8|6488.8|6492.6|6491.6|6484.1|6483.1|1066
1622209800000|2021-05-28 13:50:00|6489.6|6488.6|6491.8|6490.8|6495.1|6494.1|6488.3|6487.3|504
1622210100000|2021-05-28 13:55:00|6492.1|6491.1|6491.8|6490.8|6493.3|6492.3|6490.1|6489.1|287
1622210400000|2021-05-28 14:00:00|6492.1|6491.1|6490.8|6489.8|6494.1|6493.1|6489.3|6488.3|405
1622210700000|2021-05-28 14:05:00|6491.1|6490.1|6485.3|6484.3|6491.3|6490.3|6484.8|6483.8|436
1622211000000|2021-05-28 14:10:00|6485.6|6484.6|6483.9|6482.9|6487.4|6486.4|6481.9|6480.9|532
1622211300000|2021-05-28 14:15:00|6483.4|6482.4|6481.4|6480.4|6484.4|6483.4|6480.4|6479.4|450
1622211600000|2021-05-28 14:20:00|6481.6|6480.6|6480.4|6479.4|6481.9|6480.9|6479.4|6478.4|270
1622211900000|2021-05-28 14:25:00|6480.1|6479.1|6482.6|6481.6|6482.6|6481.6|6478.9|6477.9|350
1622212200000|2021-05-28 14:30:00|6482.4|6481.4|6483.9|6482.9|6485.9|6484.9|6482.4|6481.4|326
1622212500000|2021-05-28 14:35:00|6484.1|6483.1|6482.9|6481.9|6485.4|6484.4|6481.6|6480.6|355
1622212800000|2021-05-28 14:40:00|6482.6|6481.6|6485.9|6484.9|6485.9|6484.9|6482.6|6481.6|320
1622213100000|2021-05-28 14:45:00|6485.4|6484.4|6485.9|6484.9|6486.9|6485.9|6484.4|6483.4|467
1622213400000|2021-05-28 14:50:00|6486.1|6485.1|6484.9|6483.9|6486.1|6485.1|6482.9|6481.9|510
1622213700000|2021-05-28 14:55:00|6485.1|6484.1|6485.9|6484.9|6487.4|6486.4|6484.9|6483.9|259
1622214000000|2021-05-28 15:00:00|6485.6|6484.6|6481.9|6480.9|6486.1|6485.1|6480.9|6479.9|700
1622214300000|2021-05-28 15:05:00|6482.1|6481.1|6485.4|6484.4|6485.4|6484.4|6481.4|6480.4|608
1622214600000|2021-05-28 15:10:00|6485.6|6484.6|6483.4|6482.4|6486.4|6485.4|6483.4|6482.4|360
1622214900000|2021-05-28 15:15:00|6483.1|6482.1|6485.4|6484.4|6485.9|6484.9|6481.9|6480.9|547
1622215200000|2021-05-28 15:20:00|6485.6|6484.6|6489.4|6488.4|6489.4|6488.4|6484.4|6483.4|717
1622215500000|2021-05-28 15:25:00|6489.1|6488.1|6485.4|6484.4|6489.1|6488.1|6482.9|6481.9|1477
1622215800000|2021-05-28 15:30:00|6485.3|6483.3|6486.8|6484.8|6487.8|6485.8|6482.8|6480.8|3193
1622216100000|2021-05-28 15:35:00|6487.3|6485.3|6486.8|6484.8|6488.5|6486.5|6485.5|6483.5|808
1622216400000|2021-05-28 15:40:00|6487.3|6485.3|6490.3|6488.3|6491.3|6489.3|6486.8|6484.8|227
1622216700000|2021-05-28 15:45:00|6490|6488|6486|6484|6490.3|6488.3|6485.8|6483.8|133
1622217000000|2021-05-28 15:50:00|6485.8|6483.8|6487.3|6485.3|6487.3|6485.3|6485.3|6483.3|105
1622217300000|2021-05-28 15:55:00|6486.8|6484.8|6489.3|6487.3|6489.3|6487.3|6486.8|6484.8|241
1622217600000|2021-05-28 16:00:00|6488.8|6486.8|6489.3|6487.3|6489.3|6487.3|6487.5|6485.5|273
1622217900000|2021-05-28 16:05:00|6489.5|6487.5|6489.3|6487.3|6489.8|6487.8|6489.3|6487.3|76
1622218200000|2021-05-28 16:10:00|6489.5|6487.5|6489.3|6487.3|6489.5|6487.5|6488.3|6486.3|88
1622218500000|2021-05-28 16:15:00|6489.8|6487.8|6490.3|6488.3|6491.8|6489.8|6489.3|6487.3|106
1622218800000|2021-05-28 16:20:00|6490.5|6488.5|6489.8|6487.8|6491.5|6489.5|6489.8|6487.8|97
1622219100000|2021-05-28 16:25:00|6489.3|6487.3|6489|6487|6489.3|6487.3|6488|6486|104
1622219400000|2021-05-28 16:30:00|6489.3|6487.3|6490|6488|6490.5|6488.5|6488.5|6486.5|84
1622219700000|2021-05-28 16:35:00|6489.8|6487.8|6490.3|6488.3|6490.5|6488.5|6489|6487|74
1622220000000|2021-05-28 16:40:00|6490.5|6488.5|6490.3|6488.3|6491.3|6489.3|6489.8|6487.8|130
1622220300000|2021-05-28 16:45:00|6490|6488|6486.8|6484.8|6490.3|6488.3|6486.8|6484.8|188
1622220600000|2021-05-28 16:50:00|6487.3|6485.3|6486.3|6484.3|6487.3|6485.3|6485.3|6483.3|120
1622220900000|2021-05-28 16:55:00|6486.5|6484.5|6487|6485|6488|6486|6486.3|6484.3|86
1622221200000|2021-05-28 17:00:00|6487.3|6485.3|6488.8|6486.8|6489.3|6487.3|6487|6485|37
1622221500000|2021-05-28 17:05:00|6488.5|6486.5|6486.8|6484.8|6488.5|6486.5|6486.8|6484.8|36
1622221800000|2021-05-28 17:10:00|6487|6485|6484.5|6482.5|6487.8|6485.8|6484.3|6482.3|115
1622222100000|2021-05-28 17:15:00|6484.8|6482.8|6485.5|6483.5|6485.5|6483.5|6484.3|6482.3|36
1622222400000|2021-05-28 17:20:00|6485.3|6483.3|6485.8|6483.8|6486|6484|6483.3|6481.3|111
1622222700000|2021-05-28 17:25:00|6485.5|6483.5|6485.8|6483.8|6486.3|6484.3|6485.3|6483.3|39
1622223000000|2021-05-28 17:30:00|6485.5|6483.5|6487.3|6485.3|6488.3|6486.3|6485.5|6483.5|31
1622223300000|2021-05-28 17:35:00|6487.5|6485.5|6485.8|6483.8|6488|6486|6485.3|6483.3|22
1622223600000|2021-05-28 17:40:00|6486|6484|6486.3|6484.3|6486.3|6484.3|6484.8|6482.8|19
1622223900000|2021-05-28 17:45:00|6486|6484|6487.8|6485.8|6487.8|6485.8|6485.3|6483.3|33
1622224200000|2021-05-28 17:50:00|6487.5|6485.5|6487.5|6485.5|6487.8|6485.8|6487|6485|24
1622224500000|2021-05-28 17:55:00|6487.3|6485.3|6487.3|6485.3|6487.8|6485.8|6486.8|6484.8|47
1622224800000|2021-05-28 18:00:00|6487.8|6485.8|6488.8|6486.8|6488.8|6486.8|6487.8|6485.8|40
1622225100000|2021-05-28 18:05:00|6488.5|6486.5|6487.8|6485.8|6488.8|6486.8|6487.5|6485.5|39
1622225400000|2021-05-28 18:10:00|6487.5|6485.5|6486.8|6484.8|6487.8|6485.8|6486.3|6484.3|62
1622225700000|2021-05-28 18:15:00|6486.5|6484.5|6486.3|6484.3|6486.8|6484.8|6485.3|6483.3|93
1622226000000|2021-05-28 18:20:00|6486|6484|6485.8|6483.8|6486.8|6484.8|6485.3|6483.3|64
1622226300000|2021-05-28 18:25:00|6485.5|6483.5|6486.3|6484.3|6486.3|6484.3|6485.3|6483.3|80
1622226600000|2021-05-28 18:30:00|6486|6484|6484.8|6482.8|6486.3|6484.3|6484.3|6482.3|84
1622226900000|2021-05-28 18:35:00|6485.3|6483.3|6484.3|6482.3|6485.3|6483.3|6483.8|6481.8|83
1622227200000|2021-05-28 18:40:00|6483.8|6481.8|6485.3|6483.3|6485.8|6483.8|6483.8|6481.8|117
1622227500000|2021-05-28 18:45:00|6485|6483|6484.8|6482.8|6485|6483|6483.8|6481.8|34
1622227800000|2021-05-28 18:50:00|6485|6483|6485.8|6483.8|6485.8|6483.8|6484.3|6482.3|11
1622228100000|2021-05-28 18:55:00|6486.3|6484.3|6484.8|6482.8|6486.8|6484.8|6484.8|6482.8|27
1622228400000|2021-05-28 19:00:00|6484.3|6482.3|6484.8|6482.8|6485.8|6483.8|6483.8|6481.8|40
1622228700000|2021-05-28 19:05:00|6484.5|6482.5|6484.5|6482.5|6485.3|6483.3|6484.3|6482.3|19
1622229000000|2021-05-28 19:10:00|6484.3|6482.3|6481.8|6479.8|6484.3|6482.3|6480.8|6478.8|54
1622229300000|2021-05-28 19:15:00|6481.5|6479.5|6483.3|6481.3|6483.8|6481.8|6481.3|6479.3|31
1622229600000|2021-05-28 19:20:00|6483.5|6481.5|6483.3|6481.3|6483.8|6481.8|6480.8|6478.8|56
1622229900000|2021-05-28 19:25:00|6482.8|6480.8|6478.3|6476.3|6482.8|6480.8|6478.3|6476.3|188
1622230200000|2021-05-28 19:30:00|6478|6476|6477.3|6475.3|6479.8|6477.8|6476.8|6474.8|147
1622230500000|2021-05-28 19:35:00|6477.5|6475.5|6480.8|6478.8|6481.3|6479.3|6477.5|6475.5|46
1622230800000|2021-05-28 19:40:00|6480.3|6478.3|6478.3|6476.3|6480.3|6478.3|6477.3|6475.3|149
1622231100000|2021-05-28 19:45:00|6478.5|6476.5|6479.3|6477.3|6480.3|6478.3|6477.3|6475.3|100
1622231400000|2021-05-28 19:50:00|6479.5|6477.5|6476.5|6474.5|6480.8|6478.8|6475.8|6473.8|273
1622231700000|2021-05-28 19:55:00|6476.3|6474.3|6472.5|6470.5|6482.5|6480.5|6471.8|6469.8|388
1622232000000|2021-05-28 20:00:00|6474.5|6472.5|6476.1|6472.1|6480.4|6476.4|6474.2|6470.2|0
1622232300000|2021-05-28 20:05:00|6476.2|6472.2|6477|6473|6477.6|6473.6|6476.1|6472.1|0
1622232600000|2021-05-28 20:10:00|6477.3|6473.3|6477|6473|6477.5|6473.5|6476.2|6472.2|0
1622232900000|2021-05-28 20:15:00|6476.6|6472.6|6476.9|6472.9|6477.3|6473.3|6476.6|6472.6|0
1622233200000|2021-05-28 20:20:00|6476.8|6472.8|6477.2|6473.2|6477.6|6473.6|6476.8|6472.8|0
1622233500000|2021-05-28 20:25:00|6477.3|6473.3|6477.4|6473.4|6477.6|6473.6|6477.2|6473.2|0
1622233800000|2021-05-28 20:30:00|6477.5|6473.5|6476.9|6472.9|6477.7|6473.7|6475.9|6471.9|0
1622234100000|2021-05-28 20:35:00|6477|6473|6477.3|6473.3|6477.7|6473.7|6476.2|6472.2|0
1622234400000|2021-05-28 20:40:00|6476.9|6472.9|6475.9|6471.9|6477.7|6473.7|6475.5|6471.5|0
1622234700000|2021-05-28 20:45:00|6476.2|6472.2|6477.4|6473.4|6477.7|6473.7|6475.9|6471.9|0
1622235000000|2021-05-28 20:50:00|6477.7|6473.7|6476.7|6472.7|6477.7|6473.7|6476.3|6472.3|0
1622235300000|2021-05-28 20:55:00|6476.8|6472.8|6476.8|6472.8|6477.8|6473.8|6476.6|6472.6|0
1622412000000|2021-05-30 22:00:00|6479.3|6475.3|6480.8|6476.8|6481.6|6477.6|6479.3|6475.3|0
1622412300000|2021-05-30 22:05:00|6480.5|6476.5|6482|6478|6482.4|6478.4|6480.5|6476.5|0
1622412600000|2021-05-30 22:10:00|6482.1|6478.1|6481.3|6477.3|6483.4|6479.4|6480.9|6476.9|0
1622412900000|2021-05-30 22:15:00|6481.7|6477.7|6482.7|6478.7|6482.7|6478.7|6480.6|6476.6|0
1622413200000|2021-05-30 22:20:00|6482.8|6478.8|6483.3|6479.3|6483.3|6479.3|6482.7|6478.7|0
1622413500000|2021-05-30 22:25:00|6483.2|6479.2|6484.3|6480.3|6484.3|6480.3|6482|6478|0
1622413800000|2021-05-30 22:30:00|6484.2|6480.2|6483.8|6479.8|6484.6|6480.6|6483.5|6479.5|0
1622414100000|2021-05-30 22:35:00|6483.9|6479.9|6483.5|6479.5|6484.2|6480.2|6483.1|6479.1|0
1622414400000|2021-05-30 22:40:00|6483.4|6479.4|6483.5|6479.5|6484.2|6480.2|6483.1|6479.1|0
1622414700000|2021-05-30 22:45:00|6483.8|6479.8|6484.2|6480.2|6485.5|6481.5|6483.8|6479.8|0
1622415000000|2021-05-30 22:50:00|6484.3|6480.3|6484.2|6480.2|6484.8|6480.8|6484.2|6480.2|0
1622415300000|2021-05-30 22:55:00|6484.5|6480.5|6484.5|6480.5|6484.8|6480.8|6484.2|6480.2|0
1622415600000|2021-05-30 23:00:00|6484.8|6480.8|6485.3|6481.3|6485.3|6481.3|6484.3|6480.3|0
1622415900000|2021-05-30 23:05:00|6485.2|6481.2|6484.9|6480.9|6485.7|6481.7|6484.6|6480.6|0
1622416200000|2021-05-30 23:10:00|6485|6481|6484.6|6480.6|6485.3|6481.3|6484.3|6480.3|0
1622416500000|2021-05-30 23:15:00|6484.1|6481.1|6485.2|6482.2|6485.8|6482.8|6484.1|6481.1|0
1622416800000|2021-05-30 23:20:00|6485.5|6482.5|6485.5|6482.5|6486.1|6483.1|6484.7|6481.7|0
1622417100000|2021-05-30 23:25:00|6485.3|6482.3|6485.5|6482.5|6486.1|6483.1|6485.2|6482.2|0
1622417400000|2021-05-30 23:30:00|6485.7|6482.7|6485.2|6482.2|6485.8|6482.8|6484.7|6481.7|0
1622417700000|2021-05-30 23:35:00|6485.5|6482.5|6484.7|6481.7|6485.5|6482.5|6484.7|6481.7|0
1622418000000|2021-05-30 23:40:00|6484.6|6481.6|6481.4|6478.4|6484.6|6481.6|6481.1|6478.1|0
1622418300000|2021-05-30 23:45:00|6481.3|6478.3|6480.8|6477.8|6481.8|6478.8|6479.7|6476.7|0
1622418600000|2021-05-30 23:50:00|6480.5|6477.5|6482.1|6479.1|6482.4|6479.4|6479.4|6476.4|0
1622418900000|2021-05-30 23:55:00|6482.3|6479.3|6481.9|6478.9|6483|6480|6481.8|6478.8|0
1622419200000|2021-05-31 00:00:00|6482|6479|6482.9|6479.9|6483.2|6480.2|6479.4|6476.4|0
1622419500000|2021-05-31 00:05:00|6482.8|6479.8|6484|6481|6485.4|6482.4|6482.4|6479.4|0
1622419800000|2021-05-31 00:10:00|6483.9|6480.9|6485.5|6482.5|6485.9|6482.9|6482.4|6479.4|0
1622420100000|2021-05-31 00:15:00|6485.6|6482.6|6484.3|6481.3|6492.9|6489.9|6484.3|6481.3|0
1622420400000|2021-05-31 00:20:00|6484.6|6481.6|6484.3|6481.3|6485.8|6482.8|6484.1|6481.1|0
1622420700000|2021-05-31 00:25:00|6484.8|6481.8|6485.1|6482.1|6485.8|6482.8|6484.3|6481.3|0
1622421000000|2021-05-31 00:30:00|6485.4|6482.4|6485.9|6482.9|6487.4|6484.4|6485.4|6482.4|0
1622421300000|2021-05-31 00:35:00|6486.5|6483.5|6485.9|6482.9|6487.4|6484.4|6484.3|6481.3|0
1622421600000|2021-05-31 00:40:00|6485.6|6482.6|6485.9|6482.9|6485.9|6482.9|6484.4|6481.4|0
1622421900000|2021-05-31 00:45:00|6485.8|6482.8|6485.8|6482.8|6485.9|6482.9|6484.3|6481.3|0
1622422200000|2021-05-31 00:50:00|6485.5|6482.5|6485.5|6482.5|6485.9|6482.9|6484.4|6481.4|0
1622422500000|2021-05-31 00:55:00|6485.1|6482.1|6485.7|6482.7|6485.9|6482.9|6484.3|6481.3|0
1622422800000|2021-05-31 01:00:00|6485.8|6482.8|6485.8|6482.8|6487.3|6484.3|6484.3|6481.3|0
1622423100000|2021-05-31 01:05:00|6485.5|6482.5|6485.7|6482.7|6485.8|6482.8|6484.2|6481.2|0
1622423400000|2021-05-31 01:10:00|6485.1|6482.1|6485.7|6482.7|6485.7|6482.7|6484.2|6481.2|0
1622423700000|2021-05-31 01:15:00|6485|6482|6484.3|6481.3|6485.8|6482.8|6482.8|6479.8|0
1622424000000|2021-05-31 01:20:00|6484.2|6481.2|6482.8|6479.8|6484.3|6481.3|6482.7|6479.7|0
1622424300000|2021-05-31 01:25:00|6482.7|6479.7|6482.7|6479.7|6484.2|6481.2|6481.3|6478.3|0
1622424600000|2021-05-31 01:30:00|6482.2|6479.2|6478.2|6475.2|6482.8|6479.8|6478.2|6475.2|0
1622424900000|2021-05-31 01:35:00|6477.6|6474.6|6477|6474|6478.3|6475.3|6476.7|6473.7|0
1622425200000|2021-05-31 01:40:00|6476.9|6473.9|6477|6474|6477.7|6474.7|6476.9|6473.9|0
1622425500000|2021-05-31 01:45:00|6476.5|6473.5|6477.6|6474.6|6478.6|6475.6|6475.5|6472.5|0
1622425800000|2021-05-31 01:50:00|6477.5|6474.5|6479.2|6476.2|6479.2|6476.2|6477.5|6474.5|0
1622426100000|2021-05-31 01:55:00|6479.1|6476.1|6479.1|6476.1|6479.2|6476.2|6477.6|6474.6|0
1622426400000|2021-05-31 02:00:00|6479|6476|6477.7|6474.7|6479.1|6476.1|6477.6|6474.6|0
1622426700000|2021-05-31 02:05:00|6478.2|6475.2|6480.6|6477.6|6482|6479|6477.6|6474.6|0
1622427000000|2021-05-31 02:10:00|6481.1|6478.1|6477.6|6474.6|6482.1|6479.1|6477.5|6474.5|0
1622427300000|2021-05-31 02:15:00|6477.7|6474.7|6477.7|6474.7|6479.1|6476.1|6476.1|6473.1|0
1622427600000|2021-05-31 02:20:00|6477.6|6474.6|6477.6|6474.6|6479.1|6476.1|6477.6|6474.6|0
1622427900000|2021-05-31 02:25:00|6477.1|6474.1|6477.7|6474.7|6479.1|6476.1|6476.2|6473.2|0
1622428200000|2021-05-31 02:30:00|6477.4|6474.4|6476|6473|6477.5|6474.5|6475.9|6472.9|0
1622428500000|2021-05-31 02:35:00|6475.9|6472.9|6475.9|6472.9|6476|6473|6475.8|6472.8|0
1622428800000|2021-05-31 02:40:00|6477.3|6474.3|6475.9|6472.9|6477.4|6474.4|6475.9|6472.9|0
1622429100000|2021-05-31 02:45:00|6476.4|6473.4|6477.6|6474.6|6477.6|6474.6|6476.1|6473.1|0
1622429400000|2021-05-31 02:50:00|6477.3|6474.3|6476.1|6473.1|6477.6|6474.6|6476.1|6473.1|0
1622429700000|2021-05-31 02:55:00|6476.2|6473.2|6476.2|6473.2|6476.2|6473.2|6476.1|6473.1|0
1622430000000|2021-05-31 03:00:00|6476.1|6473.1|6474.6|6471.6|6476.2|6473.2|6474.6|6471.6|0
1622430300000|2021-05-31 03:05:00|6474.7|6471.7|6476.1|6473.1|6476.1|6473.1|6474.6|6471.6|0
1622430600000|2021-05-31 03:10:00|6476.2|6473.2|6476.1|6473.1|6477.6|6474.6|6476.1|6473.1|0
1622430900000|2021-05-31 03:15:00|6476.2|6473.2|6476.1|6473.1|6476.2|6473.2|6476.1|6473.1|0
1622431200000|2021-05-31 03:20:00|6476|6473|6474.7|6471.7|6476.1|6473.1|6474.6|6471.6|0
1622431500000|2021-05-31 03:25:00|6475|6472|6474.6|6471.6|6476.1|6473.1|6473.1|6470.1|0
1622431800000|2021-05-31 03:30:00|6474.5|6471.5|6473.1|6470.1|6476|6473|6473.1|6470.1|0
1622432100000|2021-05-31 03:35:00|6473.4|6470.4|6474.6|6471.6|6474.7|6471.7|6473.1|6470.1|0
1622432400000|2021-05-31 03:40:00|6474.5|6471.5|6474.6|6471.6|6474.6|6471.6|6473.2|6470.2|0
1622432700000|2021-05-31 03:45:00|6474.4|6471.4|6473.2|6470.2|6474.7|6471.7|6473.2|6470.2|0
1622433000000|2021-05-31 03:50:00|6473.8|6470.8|6474.7|6471.7|6474.7|6471.7|6473.2|6470.2|0
1622433300000|2021-05-31 03:55:00|6474.1|6471.1|6474.7|6471.7|6474.7|6471.7|6473.2|6470.2|0
1622433600000|2021-05-31 04:00:00|6474.4|6471.4|6474.7|6471.7|6474.7|6471.7|6473.2|6470.2|0
1622433900000|2021-05-31 04:05:00|6474.8|6471.8|6473.3|6470.3|6474.8|6471.8|6473.3|6470.3|0
1622434500000|2021-05-31 04:15:00|6473.2|6470.2|6473.2|6470.2|6473.2|6470.2|6473.2|6470.2|0
1622434800000|2021-05-31 04:20:00|6473.1|6470.1|6473.2|6470.2|6473.2|6470.2|6471.7|6468.7|0
1622435100000|2021-05-31 04:25:00|6473.1|6470.1|6473.1|6470.1|6473.2|6470.2|6471.7|6468.7|0
1622435400000|2021-05-31 04:30:00|6473.2|6470.2|6473.1|6470.1|6473.2|6470.2|6473.1|6470.1|0
1622435700000|2021-05-31 04:35:00|6472.8|6469.8|6473.1|6470.1|6473.2|6470.2|6471.7|6468.7|0
1622436000000|2021-05-31 04:40:00|6472.6|6469.6|6473.3|6470.3|6473.3|6470.3|6471.7|6468.7|0
1622436300000|2021-05-31 04:45:00|6473|6470|6471.8|6468.8|6473|6470|6471.8|6468.8|0
1622436900000|2021-05-31 04:55:00|6471.3|6468.3|6470.4|6467.4|6471.3|6468.3|6468.9|6465.9|0
1622437200000|2021-05-31 05:00:00|6469.9|6466.9|6470.4|6467.4|6470.5|6467.5|6468.9|6465.9|0
1622437500000|2021-05-31 05:05:00|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|6469|6466|0
1622437800000|2021-05-31 05:10:00|6470.4|6467.4|6469|6466|6470.5|6467.5|6467.5|6464.5|0
1622438100000|2021-05-31 05:15:00|6468.7|6465.7|6470.5|6467.5|6470.5|6467.5|6467.5|6464.5|0
1622438400000|2021-05-31 05:20:00|6470.2|6467.2|6470.5|6467.5|6470.5|6467.5|6469|6466|0
1622438700000|2021-05-31 05:25:00|6470.3|6467.3|6470.4|6467.4|6471.9|6468.9|6469.8|6466.8|0
1622439300000|2021-05-31 05:35:00|6470.5|6467.5|6471.9|6468.9|6471.9|6468.9|6470.4|6467.4|0
1622439600000|2021-05-31 05:40:00|6471.8|6468.8|6471.9|6468.9|6472|6469|6470.5|6467.5|0
1622439900000|2021-05-31 05:45:00|6471.2|6468.2|6469|6466|6471.9|6468.9|6469|6466|0
1622440200000|2021-05-31 05:50:00|6470.4|6467.4|6468.9|6465.9|6470.4|6467.4|6467.5|6464.5|0
1622440500000|2021-05-31 05:55:00|6469|6466|6470.4|6467.4|6470.4|6467.4|6468.8|6465.8|0
1622440800000|2021-05-31 06:00:00|6469.4|6466.4|6472.3|6470.3|6477|6475|6469.3|6466.4|217
1622441100000|2021-05-31 06:05:00|6472.8|6470.8|6473.5|6471.5|6475.8|6473.8|6472.5|6470.5|106
1622441400000|2021-05-31 06:10:00|6473.3|6471.3|6475|6473|6475.3|6473.3|6471.5|6469.5|96
1622441700000|2021-05-31 06:15:00|6474.8|6472.8|6476|6474|6476.3|6474.3|6474.8|6472.8|81
1622442000000|2021-05-31 06:20:00|6475.8|6473.8|6473.5|6471.5|6475.8|6473.8|6473.5|6471.5|42
1622442300000|2021-05-31 06:25:00|6473.3|6471.3|6473.3|6471.3|6473.8|6471.8|6472.3|6470.3|49
1622442600000|2021-05-31 06:30:00|6473|6471|6473.8|6471.8|6474.3|6472.3|6472.3|6470.3|62
1622442900000|2021-05-31 06:35:00|6474|6472|6475.3|6473.3|6476.5|6474.5|6473.3|6471.3|86
1622443200000|2021-05-31 06:40:00|6474.5|6472.5|6474|6472|6474.8|6472.8|6472.3|6470.3|70
1622443500000|2021-05-31 06:45:00|6473.8|6471.8|6475|6473|6476|6474|6472.8|6470.8|106
1622443800000|2021-05-31 06:50:00|6474.8|6472.8|6477.5|6475.5|6477.8|6475.8|6474.3|6472.3|92
1622444100000|2021-05-31 06:55:00|6477.3|6475.3|6482.5|6480.5|6482.8|6480.8|6476.8|6474.8|323
1622444400000|2021-05-31 07:00:00|6482.8|6481.8|6485.8|6484.8|6486|6485|6481|6480|1049
1622444700000|2021-05-31 07:05:00|6485.5|6484.5|6484.8|6483.8|6487.3|6486.3|6480.3|6479.3|693
1622445000000|2021-05-31 07:10:00|6485.3|6484.3|6489.5|6488.5|6489.8|6488.8|6482.8|6481.8|669
1622445300000|2021-05-31 07:15:00|6489.3|6488.3|6491|6490|6492.5|6491.5|6488.8|6487.8|526
1622445600000|2021-05-31 07:20:00|6491.3|6490.3|6494.8|6493.8|6496|6495|6490.8|6489.8|642
1622445900000|2021-05-31 07:25:00|6495|6494|6490.3|6489.3|6495.8|6494.8|6487.3|6486.3|617
1622446200000|2021-05-31 07:30:00|6489.5|6488.5|6492.3|6491.3|6492.3|6491.3|6485.3|6484.3|339
1622446500000|2021-05-31 07:35:00|6492|6491|6491.5|6490.5|6493.8|6492.8|6490.8|6489.8|491
1622446800000|2021-05-31 07:40:00|6491.1|6490.1|6495.6|6494.6|6495.6|6494.6|6490.4|6489.4|245
1622447100000|2021-05-31 07:45:00|6495.9|6494.9|6495.4|6494.4|6497.1|6496.1|6493.4|6492.4|218
1622447400000|2021-05-31 07:50:00|6495.6|6494.6|6491.6|6490.6|6496.4|6495.4|6491.1|6490.1|263
1622447700000|2021-05-31 07:55:00|6491.9|6490.9|6494.6|6493.6|6496.4|6495.4|6491.1|6490.1|164
1622448000000|2021-05-31 08:00:00|6494.9|6493.9|6493.4|6492.4|6494.9|6493.9|6491.1|6490.1|144
1622448300000|2021-05-31 08:05:00|6493.9|6492.9|6491.1|6490.1|6494.1|6493.1|6489.9|6488.9|190
1622448600000|2021-05-31 08:10:00|6490.9|6489.9|6494.6|6493.6|6494.6|6493.6|6489.1|6488.1|264
1622448900000|2021-05-31 08:15:00|6494.4|6493.4|6496.4|6495.4|6496.9|6495.9|6494.4|6493.4|157
1622449200000|2021-05-31 08:20:00|6496.6|6495.6|6493.6|6492.6|6496.9|6495.9|6493.6|6492.6|128
1622449500000|2021-05-31 08:25:00|6493.9|6492.9|6494.4|6493.4|6494.9|6493.9|6491.4|6490.4|272
1622449800000|2021-05-31 08:30:00|6494.1|6493.1|6493.1|6492.1|6494.4|6493.4|6492.4|6491.4|111
1622450100000|2021-05-31 08:35:00|6492.9|6491.9|6489.9|6488.9|6492.9|6491.9|6488.9|6487.9|195
1622450400000|2021-05-31 08:40:00|6490.1|6489.1|6488.9|6487.9|6490.9|6489.9|6487.9|6486.9|220
1622450700000|2021-05-31 08:45:00|6489.1|6488.1|6487.9|6486.9|6490.4|6489.4|6487.4|6486.4|93
1622451000000|2021-05-31 08:50:00|6488.1|6487.1|6489.9|6488.9|6490.4|6489.4|6488.1|6487.1|70
1622451300000|2021-05-31 08:55:00|6490.1|6489.1|6490.1|6489.1|6490.4|6489.4|6488.4|6487.4|185
1622451600000|2021-05-31 09:00:00|6489.9|6488.9|6491.9|6490.9|6492.9|6491.9|6489.9|6488.9|215
1622451900000|2021-05-31 09:05:00|6491.6|6490.6|6494.1|6493.1|6494.9|6493.9|6491.6|6490.6|132
1622452200000|2021-05-31 09:10:00|6493.9|6492.9|6489.9|6488.9|6494.6|6493.6|6489.9|6488.9|139
1622452500000|2021-05-31 09:15:00|6489.6|6488.6|6490.1|6489.1|6490.6|6489.6|6489.4|6488.4|75
1622452800000|2021-05-31 09:20:00|6490.4|6489.4|6489.9|6488.9|6491.1|6490.1|6487.6|6486.6|92
1622453100000|2021-05-31 09:25:00|6489.6|6488.6|6490.4|6489.4|6491.1|6490.1|6488.6|6487.6|149
1622453400000|2021-05-31 09:30:00|6490.1|6489.1|6487.6|6486.6|6490.1|6489.1|6487.1|6486.1|143
1622453700000|2021-05-31 09:35:00|6487.9|6486.9|6486.6|6485.6|6488.4|6487.4|6486.6|6485.6|93
1622454000000|2021-05-31 09:40:00|6486.4|6485.4|6488.1|6487.1|6489.4|6488.4|6486.4|6485.4|286
1622454300000|2021-05-31 09:45:00|6487.9|6486.9|6484.6|6483.6|6488.1|6487.1|6483.4|6482.4|209
1622454600000|2021-05-31 09:50:00|6484.4|6483.4|6476.4|6475.4|6484.9|6483.9|6475.4|6474.4|773
1622454900000|2021-05-31 09:55:00|6476.6|6475.6|6477.1|6476.1|6478.1|6477.1|6471.4|6470.4|612
1622455200000|2021-05-31 10:00:00|6476.9|6475.9|6481.6|6480.6|6483.1|6482.1|6476.4|6475.4|161
1622455500000|2021-05-31 10:05:00|6481.4|6480.4|6483.4|6482.4|6483.4|6482.4|6479.4|6478.4|180
1622455800000|2021-05-31 10:10:00|6483.1|6482.1|6481.6|6480.6|6483.6|6482.6|6480.6|6479.6|132
1622456100000|2021-05-31 10:15:00|6481.4|6480.4|6485.4|6484.4|6485.9|6484.9|6481.1|6480.1|251
1622456400000|2021-05-31 10:20:00|6485.1|6484.1|6485.1|6484.1|6485.6|6484.6|6483.9|6482.9|90
1622456700000|2021-05-31 10:25:00|6485.4|6484.4|6483.6|6482.6|6485.9|6484.9|6482.6|6481.6|141
1622457000000|2021-05-31 10:30:00|6483.4|6482.4|6481.6|6480.6|6483.4|6482.4|6478.4|6477.4|251
1622457300000|2021-05-31 10:35:00|6481.4|6480.4|6481.1|6480.1|6481.6|6480.6|6480.4|6479.4|63
1622457600000|2021-05-31 10:40:00|6480.9|6479.9|6485.1|6484.1|6485.9|6484.9|6480.4|6479.4|129
1622457900000|2021-05-31 10:45:00|6484.9|6483.9|6485.4|6484.4|6486.4|6485.4|6484.4|6483.4|45
1622458200000|2021-05-31 10:50:00|6485.1|6484.1|6483.4|6482.4|6485.1|6484.1|6483.4|6482.4|49
1622458500000|2021-05-31 10:55:00|6483.6|6482.6|6484.9|6483.9|6485.4|6484.4|6483.6|6482.6|64
1622458800000|2021-05-31 11:00:00|6484.6|6483.6|6484.4|6483.4|6485.1|6484.1|6483.4|6482.4|66
1622459100000|2021-05-31 11:05:00|6484.1|6483.1|6483.4|6482.4|6484.4|6483.4|6483.4|6482.4|66
1622459400000|2021-05-31 11:10:00|6483.6|6482.6|6482.4|6481.4|6483.9|6482.9|6482.4|6481.4|57
1622459700000|2021-05-31 11:15:00|6482.6|6481.6|6482.9|6481.9|6483.4|6482.4|6481.6|6480.6|102
1622460000000|2021-05-31 11:20:00|6483.1|6482.1|6483.9|6482.9|6483.9|6482.9|6482.6|6481.6|55
1622460300000|2021-05-31 11:25:00|6484.1|6483.1|6482.6|6481.6|6484.4|6483.4|6482.4|6481.4|59
1622460600000|2021-05-31 11:30:00|6482.4|6481.4|6481.9|6480.9|6483.4|6482.4|6481.6|6480.6|89
1622460900000|2021-05-31 11:35:00|6482.1|6481.1|6483.9|6482.9|6483.9|6482.9|6481.9|6480.9|71
1622461200000|2021-05-31 11:40:00|6483.7|6482.7|6482.4|6481.4|6484.2|6483.2|6482.2|6481.2|98
1622461500000|2021-05-31 11:45:00|6482.2|6481.2|6480.2|6479.2|6482.2|6481.2|6479.9|6478.9|101
1622461800000|2021-05-31 11:50:00|6479.9|6478.9|6478.4|6477.4|6480.4|6479.4|6478.4|6477.4|72
1622462100000|2021-05-31 11:55:00|6478.2|6477.2|6478.2|6477.2|6480.2|6479.2|6477.4|6476.4|161
1622462400000|2021-05-31 12:00:00|6478.4|6477.4|6476.7|6475.7|6478.7|6477.7|6476.2|6475.2|99
1622462700000|2021-05-31 12:05:00|6476.2|6475.2|6478.2|6477.2|6478.2|6477.2|6476.2|6475.2|76
1622463000000|2021-05-31 12:10:00|6477.9|6476.9|6481.2|6480.2|6481.7|6480.7|6477.7|6476.7|475
1622463300000|2021-05-31 12:15:00|6480.9|6479.9|6479.9|6478.9|6481.2|6480.2|6479.9|6478.9|97
1622463600000|2021-05-31 12:20:00|6480.2|6479.2|6480.2|6479.2|6480.7|6479.7|6479.4|6478.4|46
1622463900000|2021-05-31 12:25:00|6480.7|6479.7|6481.2|6480.2|6481.7|6480.7|6480.2|6479.2|125
1622464200000|2021-05-31 12:30:00|6481.4|6480.4|6482.4|6481.4|6482.7|6481.7|6480.7|6479.7|119
1622464500000|2021-05-31 12:35:00|6482.7|6481.7|6481.2|6480.2|6482.7|6481.7|6480.2|6479.2|120
1622464800000|2021-05-31 12:40:00|6480.9|6479.9|6482.2|6481.2|6482.7|6481.7|6480.9|6479.9|55
1622465100000|2021-05-31 12:45:00|6482.4|6481.4|6481.7|6480.7|6482.4|6481.4|6480.9|6479.9|124
1622465400000|2021-05-31 12:50:00|6481.9|6480.9|6481.7|6480.7|6482.2|6481.2|6481.2|6480.2|106
1622465700000|2021-05-31 12:55:00|6481.2|6480.2|6480.9|6479.9|6482.4|6481.4|6480.7|6479.7|76
1622466000000|2021-05-31 13:00:00|6480.7|6479.7|6479.2|6478.2|6480.9|6479.9|6479.2|6478.2|87
1622466300000|2021-05-31 13:05:00|6478.7|6477.7|6477.7|6476.7|6479.4|6478.4|6477.7|6476.7|223
1622466600000|2021-05-31 13:10:00|6477.9|6476.9|6475.7|6474.7|6478.2|6477.2|6475.7|6474.7|127
1622466900000|2021-05-31 13:15:00|6475.4|6474.4|6476.2|6475.2|6477.2|6476.2|6475.2|6474.2|189
1622467200000|2021-05-31 13:20:00|6476.4|6475.4|6476.7|6475.7|6478.2|6477.2|6476.2|6475.2|133
1622467500000|2021-05-31 13:25:00|6476.9|6475.9|6477.2|6476.2|6477.4|6476.4|6475.7|6474.7|133
1622467800000|2021-05-31 13:30:00|6476.9|6475.9|6477.9|6476.9|6478.9|6477.9|6476.9|6475.9|176
1622468100000|2021-05-31 13:35:00|6477.7|6476.7|6476.7|6475.7|6479.2|6478.2|6476.7|6475.7|151
1622468400000|2021-05-31 13:40:00|6476.4|6475.4|6474.9|6473.9|6476.7|6475.7|6474.7|6473.7|136
1622468700000|2021-05-31 13:45:00|6474.7|6473.7|6474.2|6473.2|6475.4|6474.4|6473.7|6472.7|310
1622469000000|2021-05-31 13:50:00|6473.7|6472.7|6473.4|6472.4|6475.9|6474.9|6473.2|6472.2|176
1622469300000|2021-05-31 13:55:00|6473.2|6472.2|6472.4|6471.4|6473.7|6472.7|6471.9|6470.9|825
1622469600000|2021-05-31 14:00:00|6472.2|6471.2|6471.2|6470.2|6472.7|6471.7|6470.4|6469.4|313
1622469900000|2021-05-31 14:05:00|6471.4|6470.4|6472.7|6471.7|6472.7|6471.7|6470.7|6469.7|150
1622470200000|2021-05-31 14:10:00|6472.8|6471.8|6473.3|6472.3|6473.8|6472.8|6472.3|6471.3|183
1622470500000|2021-05-31 14:15:00|6472.8|6471.8|6471.8|6470.8|6473.3|6472.3|6471.3|6470.3|108
1622470800000|2021-05-31 14:20:00|6471.5|6470.5|6470.8|6469.8|6471.8|6470.8|6469.3|6468.3|244
1622471100000|2021-05-31 14:25:00|6471|6470|6472.3|6471.3|6472.3|6471.3|6469.3|6468.3|173
1622471400000|2021-05-31 14:30:00|6471.8|6470.8|6471.3|6470.3|6472.3|6471.3|6471.3|6470.3|83
1622471700000|2021-05-31 14:35:00|6471.5|6470.5|6469.3|6468.3|6471.5|6470.5|6468.8|6467.8|165
1622472000000|2021-05-31 14:40:00|6469.5|6468.5|6468|6467|6470.3|6469.3|6467.8|6466.8|401
1622472300000|2021-05-31 14:45:00|6467.8|6466.8|6470|6469|6470|6469|6467.8|6466.8|192
1622472600000|2021-05-31 14:50:00|6469.8|6468.8|6467.3|6466.3|6471.3|6470.3|6467.3|6466.3|260
1622472900000|2021-05-31 14:55:00|6468.3|6467.3|6461.8|6460.8|6468.3|6467.3|6461.8|6460.8|762
1622473200000|2021-05-31 15:00:00|6462|6461|6461.5|6460.5|6463|6462|6460.5|6459.5|341
1622473500000|2021-05-31 15:05:00|6461.3|6460.3|6461|6460|6463|6462|6460.3|6459.3|261
1622473800000|2021-05-31 15:10:00|6460.8|6459.8|6455.8|6454.8|6461|6460|6454.8|6453.8|472
1622474100000|2021-05-31 15:15:00|6456|6455|6458.3|6457.3|6458.3|6457.3|6455.8|6454.8|355
1622474400000|2021-05-31 15:20:00|6458.8|6457.8|6457.3|6456.3|6459.3|6458.3|6456.5|6455.5|521
1622474700000|2021-05-31 15:25:00|6457|6456|6443|6442|6457|6456|6442.8|6441.8|1823
1622475000000|2021-05-31 15:30:00|6443.5|6441.5|6446.3|6444.3|6447.8|6445.8|6442.3|6440.3|2724
1622475300000|2021-05-31 15:35:00|6447|6445|6447.8|6445.8|6452.3|6450.3|6446|6444|1616
1622475600000|2021-05-31 15:40:00|6448|6446|6446.3|6444.3|6448.5|6446.5|6445.8|6443.8|160
1622475900000|2021-05-31 15:45:00|6446|6444|6444.8|6442.8|6447.8|6445.8|6444.5|6442.5|105
1622476200000|2021-05-31 15:50:00|6444.5|6442.5|6444.3|6442.3|6445.3|6443.3|6442.3|6440.3|249
1622476500000|2021-05-31 15:55:00|6443.8|6441.8|6446|6444|6446.5|6444.5|6443.8|6441.8|65
1622476800000|2021-05-31 16:00:00|6445.8|6443.8|6451.3|6449.3|6452|6450|6445.8|6443.8|156
1622477100000|2021-05-31 16:05:00|6451.5|6449.5|6451.3|6449.3|6453.3|6451.3|6451|6449|147
1622477400000|2021-05-31 16:10:00|6451|6449|6451.8|6449.8|6451.8|6449.8|6450.8|6448.8|45
1622477700000|2021-05-31 16:15:00|6452|6450|6452.3|6450.3|6452.8|6450.8|6451.8|6449.8|59
1622478000000|2021-05-31 16:20:00|6451.8|6449.8|6447.8|6445.8|6451.8|6449.8|6447|6445|206
1622478300000|2021-05-31 16:25:00|6447.3|6445.3|6448.8|6446.8|6450.8|6448.8|6447.3|6445.3|127
1622478600000|2021-05-31 16:30:00|6449|6447|6449.5|6447.5|6449.5|6447.5|6448|6446|26
1622478900000|2021-05-31 16:35:00|6449.8|6447.8|6450.5|6448.5|6451|6449|6449.3|6447.3|27
1622479200000|2021-05-31 16:40:00|6450.3|6448.3|6451|6449|6451.3|6449.3|6450|6448|15
1622479500000|2021-05-31 16:45:00|6451.3|6449.3|6451.5|6449.5|6451.5|6449.5|6450.3|6448.3|44
1622479800000|2021-05-31 16:50:00|6451.3|6449.3|6450.8|6448.8|6451.5|6449.5|6450.8|6448.8|8
1622480100000|2021-05-31 16:55:00|6451|6449|6450.3|6448.3|6451.5|6449.5|6450.3|6448.3|27
1622480400000|2021-05-31 17:00:00|6450.8|6448.8|6449.5|6447.5|6450.8|6448.8|6449.3|6447.3|21
1622480700000|2021-05-31 17:05:00|6449.3|6447.3|6449.5|6447.5|6449.5|6447.5|6448.8|6446.8|29
1622481000000|2021-05-31 17:10:00|6449.3|6447.3|6449.3|6447.3|6449.5|6447.5|6448.8|6446.8|10
1622481300000|2021-05-31 17:15:00|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|6449.5|6447.5|14
1622481600000|2021-05-31 17:20:00|6449.5|6447.5|6448.8|6446.8|6449.5|6447.5|6448.5|6446.5|4
1622481900000|2021-05-31 17:25:00|6448.3|6446.3|6449|6447|6449|6447|6448.3|6446.3|6
1622482500000|2021-05-31 17:35:00|6448.8|6446.8|6449|6447|6449|6447|6448.8|6446.8|1
1622483100000|2021-05-31 17:45:00|6448.8|6446.8|6448|6446|6448.8|6446.8|6448|6446|1
1622483400000|2021-05-31 17:50:00|6448.3|6446.3|6448.5|6446.5|6448.5|6446.5|6448|6446|1
1622483700000|2021-05-31 17:55:00|6448.8|6446.8|6449|6447|6449|6447|6448.8|6446.8|3
1622484000000|2021-05-31 18:00:00|6448.8|6446.8|6448.5|6446.5|6449|6447|6448.5|6446.5|2
1622484300000|2021-05-31 18:05:00|6448.8|6446.8|6449|6447|6449.3|6447.3|6448.5|6446.5|3
1622484600000|2021-05-31 18:10:00|6449.3|6447.3|6449.5|6447.5|6449.8|6447.8|6449|6447|3
1622484900000|2021-05-31 18:15:00|6449.3|6447.3|6449.8|6447.8|6451|6449|6449|6447|19
1622485200000|2021-05-31 18:20:00|6449.5|6447.5|6449.3|6447.3|6449.8|6447.8|6449.3|6447.3|0
1622485800000|2021-05-31 18:30:00|6449|6447|6449.3|6447.3|6449.8|6447.8|6448.8|6446.8|11
1622486100000|2021-05-31 18:35:00|6449|6447|6449.3|6447.3|6449.3|6447.3|6449|6447|1
1622486400000|2021-05-31 18:40:00|6449|6447|6449|6447|6449|6447|6449|6447|6
1622486700000|2021-05-31 18:45:00|6448.3|6446.3|6448.3|6446.3|6448.3|6446.3|6448.3|6446.3|19
1622487000000|2021-05-31 18:50:00|6448|6446|6448.3|6446.3|6448.3|6446.3|6447.8|6445.8|4
1622487300000|2021-05-31 18:55:00|6448.5|6446.5|6450|6448|6450|6448|6448.5|6446.5|12
1622487600000|2021-05-31 19:00:00|6449.8|6447.8|6452|6450|6452.3|6450.3|6449.8|6447.8|2
1622487900000|2021-05-31 19:05:00|6452.3|6450.3|6450.8|6448.8|6452.3|6450.3|6450.8|6448.8|9
1622488200000|2021-05-31 19:10:00|6450.5|6448.5|6450.3|6448.3|6450.8|6448.8|6450.3|6448.3|0
1622488500000|2021-05-31 19:15:00|6450|6448|6449.3|6447.3|6450|6448|6449.3|6447.3|1
1622488800000|2021-05-31 19:20:00|6449|6447|6449|6447|6449.3|6447.3|6448.8|6446.8|19
1622489100000|2021-05-31 19:25:00|6449.3|6447.3|6450.3|6448.3|6450.3|6448.3|6449.3|6447.3|2
1622489400000|2021-05-31 19:30:00|6450|6448|6449.3|6447.3|6450|6448|6449.3|6447.3|8
1622489700000|2021-05-31 19:35:00|6449.5|6447.5|6450.3|6448.3|6450.3|6448.3|6449.3|6447.3|5
1622490000000|2021-05-31 19:40:00|6450|6448|6450.3|6448.3|6450.3|6448.3|6450|6448|0
1622490300000|2021-05-31 19:45:00|6450.5|6448.5|6450.5|6448.5|6452|6450|6450.3|6448.3|36
1622490600000|2021-05-31 19:50:00|6450.8|6448.8|6450.5|6448.5|6451.3|6449.3|6450.3|6448.3|17
1622490900000|2021-05-31 19:55:00|6450.3|6448.3|6450|6448|6450.8|6448.8|6448.8|6446.8|50
1622491200000|2021-05-31 20:00:00|6451|6447|6450.9|6446.9|6451|6447|6450.9|6446.9|0
1622491500000|2021-05-31 20:05:00|6451|6447|6451.1|6447.1|6451.1|6447.1|6451|6447|0
1622491800000|2021-05-31 20:10:00|6451.2|6447.2|6451.2|6447.2|6451.2|6447.2|6451.2|6447.2|0
1622497800000|2021-05-31 21:50:00|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|0
1622498400000|2021-05-31 22:00:00|6452.4|6448.4|6458.9|6454.9|6460.3|6456.3|6452.4|6448.4|0
1622498700000|2021-05-31 22:05:00|6458.6|6454.6|6459.6|6455.6|6460.3|6456.3|6458.6|6454.6|0
1622499000000|2021-05-31 22:10:00|6459.7|6455.7|6459.2|6455.2|6460.6|6456.6|6459.2|6455.2|0
1622499300000|2021-05-31 22:15:00|6458.9|6454.9|6459.4|6455.4|6460.2|6456.2|6458.8|6454.8|0
1622499600000|2021-05-31 22:20:00|6459.6|6455.6|6462.9|6458.9|6462.9|6458.9|6459.6|6455.6|0
1622499900000|2021-05-31 22:25:00|6462.8|6458.8|6463.1|6459.1|6463.7|6459.7|6462.6|6458.6|0
1622500200000|2021-05-31 22:30:00|6463|6459|6463.2|6459.2|6464|6460|6462.3|6458.3|0
1622500500000|2021-05-31 22:35:00|6463.3|6459.3|6463.6|6459.6|6463.9|6459.9|6463.2|6459.2|0
1622500800000|2021-05-31 22:40:00|6463.7|6459.7|6464.2|6460.2|6464.2|6460.2|6463.7|6459.7|0
1622501100000|2021-05-31 22:45:00|6464.5|6460.5|6464.2|6460.2|6464.5|6460.5|6463.8|6459.8|0
1622501400000|2021-05-31 22:50:00|6464.5|6460.5|6463.5|6459.5|6464.9|6460.9|6463.2|6459.2|0
1622501700000|2021-05-31 22:55:00|6463.7|6459.7|6464.1|6460.1|6464.2|6460.2|6463.5|6459.5|0
1622502000000|2021-05-31 23:00:00|6463.8|6459.8|6463.2|6459.2|6463.8|6459.8|6462.4|6458.4|0
1622502300000|2021-05-31 23:05:00|6463.1|6459.1|6463|6459|6463.2|6459.2|6462.2|6458.2|0
1622502600000|2021-05-31 23:10:00|6463.2|6459.2|6463.3|6459.3|6464|6460|6463.2|6459.2|0
1622502900000|2021-05-31 23:15:00|6462.8|6459.8|6463.5|6460.5|6463.5|6460.5|6462.8|6459.8|0
1622503200000|2021-05-31 23:20:00|6463.6|6460.6|6463.1|6460.1|6463.6|6460.6|6462.5|6459.5|0
1622503500000|2021-05-31 23:25:00|6463.2|6460.2|6464.9|6461.9|6464.9|6461.9|6462.5|6459.5|0
1622503800000|2021-05-31 23:30:00|6464.8|6461.8|6463.4|6460.4|6464.8|6461.8|6463.1|6460.1|0
1622504100000|2021-05-31 23:35:00|6463.1|6460.1|6464.1|6461.1|6464.1|6461.1|6463.1|6460.1|0
1622504400000|2021-05-31 23:40:00|6464.2|6461.2|6466.8|6463.8|6466.8|6463.8|6464.2|6461.2|0
1622504700000|2021-05-31 23:45:00|6466.7|6463.7|6466|6463|6466.8|6463.8|6465.7|6462.7|0
1622505000000|2021-05-31 23:50:00|6466.1|6463.1|6466.1|6463.1|6466.8|6463.8|6465.7|6462.7|0
1622505300000|2021-05-31 23:55:00|6466|6463|6466.5|6463.5|6467.2|6464.2|6465.7|6462.7|0
1622505600000|2021-06-01 00:00:00|6466.1|6463.1|6465.7|6462.7|6467.8|6464.8|6465.4|6462.4|0
1622505900000|2021-06-01 00:05:00|6465.8|6462.8|6464.7|6461.7|6466.1|6463.1|6464|6461|0
1622506200000|2021-06-01 00:10:00|6464.8|6461.8|6462|6459|6465|6462|6461.5|6458.5|0
1622506500000|2021-06-01 00:15:00|6461.9|6458.9|6459.3|6456.3|6465.3|6462.3|6456.3|6453.3|0
1622506800000|2021-06-01 00:20:00|6459.2|6456.2|6462.3|6459.3|6463.8|6460.8|6459.2|6456.2|0
1622507100000|2021-06-01 00:25:00|6462.4|6459.4|6463.9|6460.9|6463.9|6460.9|6460.8|6457.8|0
1622507400000|2021-06-01 00:30:00|6464.2|6461.2|6465|6462|6467|6464|6463.8|6460.8|0
1622507700000|2021-06-01 00:35:00|6465.3|6462.3|6465.7|6462.7|6467.3|6464.3|6464.3|6461.3|0
1622508000000|2021-06-01 00:40:00|6465.8|6462.8|6465.7|6462.7|6465.8|6462.8|6464.3|6461.3|0
1622508300000|2021-06-01 00:45:00|6465.8|6462.8|6465.7|6462.7|6467.3|6464.3|6465.7|6462.7|0
1622508600000|2021-06-01 00:50:00|6465.8|6462.8|6464.2|6461.2|6465.8|6462.8|6464.2|6461.2|0
1622508900000|2021-06-01 00:55:00|6464.3|6461.3|6464.2|6461.2|6465.7|6462.7|6464.2|6461.2|0
1622509200000|2021-06-01 01:00:00|6464.1|6461.1|6467.2|6464.2|6467.2|6464.2|6464.1|6461.1|0
1622509500000|2021-06-01 01:05:00|6467.1|6464.1|6467.1|6464.1|6467.2|6464.2|6465.7|6462.7|0
1622509800000|2021-06-01 01:10:00|6466.6|6463.6|6465.7|6462.7|6466.6|6463.6|6465.7|6462.7|0
1622510100000|2021-06-01 01:15:00|6467.2|6464.2|6464.3|6461.3|6467.2|6464.2|6464.2|6461.2|0
1622510400000|2021-06-01 01:20:00|6464.9|6461.9|6465.8|6462.8|6465.8|6462.8|6464.3|6461.3|0
1622510700000|2021-06-01 01:25:00|6465.7|6462.7|6459.8|6456.8|6465.7|6462.7|6458.3|6455.3|0
1622511000000|2021-06-01 01:30:00|6459.7|6456.7|6455.2|6452.2|6459.7|6456.7|6452.2|6449.2|0
1622511300000|2021-06-01 01:35:00|6455.1|6452.1|6458|6455|6458.1|6455.1|6455.1|6452.1|0
1622511600000|2021-06-01 01:40:00|6457.5|6454.5|6459|6456|6459.8|6456.8|6456.6|6453.6|0
1622511900000|2021-06-01 01:45:00|6459.3|6456.3|6458.3|6455.3|6461.3|6458.3|6458.3|6455.3|0
1622512200000|2021-06-01 01:50:00|6459.1|6456.1|6459.9|6456.9|6461.4|6458.4|6458.3|6455.3|0
1622512500000|2021-06-01 01:55:00|6459.8|6456.8|6458.4|6455.4|6459.9|6456.9|6458.3|6455.3|0
1622512800000|2021-06-01 02:00:00|6458.6|6455.6|6459.9|6456.9|6461.4|6458.4|6456.9|6453.9|0
1622513100000|2021-06-01 02:05:00|6460|6457|6458.4|6455.4|6461.4|6458.4|6458.4|6455.4|0
1622513400000|2021-06-01 02:10:00|6458.3|6455.3|6461.3|6458.3|6461.4|6458.4|6456.8|6453.8|0
1622513700000|2021-06-01 02:15:00|6461.2|6458.2|6458.3|6455.3|6461.2|6458.2|6456.8|6453.8|0
1622514000000|2021-06-01 02:20:00|6458.2|6455.2|6455.2|6452.2|6458.2|6455.2|6455.2|6452.2|0
1622514300000|2021-06-01 02:25:00|6454.9|6451.9|6456.7|6453.7|6456.7|6453.7|6454.4|6451.4|0
1622514600000|2021-06-01 02:30:00|6456.2|6453.2|6455.1|6452.1|6456.2|6453.2|6453.5|6450.5|0
1622514900000|2021-06-01 02:35:00|6454.8|6451.8|6455.1|6452.1|6455.1|6452.1|6453.6|6450.6|0
1622515200000|2021-06-01 02:40:00|6455|6452|6455.1|6452.1|6456.6|6453.6|6455|6452|0
1622515500000|2021-06-01 02:45:00|6455.2|6452.2|6456.6|6453.6|6456.6|6453.6|6455.1|6452.1|0
1622515800000|2021-06-01 02:50:00|6456.5|6453.5|6456.6|6453.6|6458.1|6455.1|6455.1|6452.1|0
1622516100000|2021-06-01 02:55:00|6456.1|6453.1|6456.6|6453.6|6456.6|6453.6|6455.1|6452.1|0
1622516400000|2021-06-01 03:00:00|6456.5|6453.5|6459.5|6456.5|6459.6|6456.6|6456.5|6453.5|0
1622516700000|2021-06-01 03:05:00|6459.6|6456.6|6459.6|6456.6|6461|6458|6459.5|6456.5|0
1622517000000|2021-06-01 03:10:00|6459.5|6456.5|6459.6|6456.6|6459.6|6456.6|6459.5|6456.5|0
1622517300000|2021-06-01 03:15:00|6459.7|6456.7|6461.2|6458.2|6461.2|6458.2|6459.7|6456.7|0
1622517600000|2021-06-01 03:20:00|6461.3|6458.3|6461.3|6458.3|6461.4|6458.4|6459.8|6456.8|0
1622517900000|2021-06-01 03:25:00|6461.4|6458.4|6461.4|6458.4|6462.8|6459.8|6461.3|6458.3|0
1622518200000|2021-06-01 03:30:00|6461.3|6458.3|6463|6460|6463|6460|6461.3|6458.3|0
1622518500000|2021-06-01 03:35:00|6462.7|6459.7|6461.5|6458.5|6463|6460|6461.5|6458.5|0
1622518800000|2021-06-01 03:40:00|6461.2|6458.2|6461.4|6458.4|6461.5|6458.5|6460|6457|0
1622519100000|2021-06-01 03:45:00|6461.5|6458.5|6461.5|6458.5|6462.9|6459.9|6460|6457|0
1622519400000|2021-06-01 03:50:00|6461.2|6458.2|6461.4|6458.4|6461.5|6458.5|6460|6457|0
1622519700000|2021-06-01 03:55:00|6461.2|6458.2|6459.9|6456.9|6461.4|6458.4|6459.9|6456.9|0
1622520000000|2021-06-01 04:00:00|6460|6457|6460|6457|6461.4|6458.4|6459.9|6456.9|0
1622520300000|2021-06-01 04:05:00|6460.5|6457.5|6461.6|6458.6|6461.6|6458.6|6460.5|6457.5|0
1622520600000|2021-06-01 04:10:00|6461.3|6458.3|6460.2|6457.2|6461.6|6458.6|6460.1|6457.1|0
1622520900000|2021-06-01 04:15:00|6460.1|6457.1|6460.1|6457.1|6460.1|6457.1|6460|6457|0
1622521200000|2021-06-01 04:20:00|6460|6457|6460|6457|6460.1|6457.1|6459.9|6456.9|0
1622521800000|2021-06-01 04:30:00|6460.5|6457.5|6460|6457|6461.5|6458.5|6459.9|6456.9|0
1622522100000|2021-06-01 04:35:00|6460.1|6457.1|6460.1|6457.1|6460.1|6457.1|6460|6457|0
1622522400000|2021-06-01 04:40:00|6460|6457|6461.4|6458.4|6461.5|6458.5|6460|6457|0
1622522700000|2021-06-01 04:45:00|6462|6459|6469|6466|6469|6466|6462|6459|0
1622523000000|2021-06-01 04:50:00|6468.9|6465.9|6467.4|6464.4|6468.9|6465.9|6465.9|6462.9|0
1622523300000|2021-06-01 04:55:00|6467.5|6464.5|6467.4|6464.4|6469|6466|6467.4|6464.4|0
1622523600000|2021-06-01 05:00:00|6466.9|6463.9|6468.8|6465.8|6468.8|6465.8|6466|6463|0
1622523900000|2021-06-01 05:05:00|6468.7|6465.7|6467.3|6464.3|6468.7|6465.7|6467.2|6464.2|0
1622524200000|2021-06-01 05:10:00|6467.4|6464.4|6467.3|6464.3|6468.8|6465.8|6467.3|6464.3|0
1622524500000|2021-06-01 05:15:00|6467.2|6464.2|6465.7|6462.7|6467.2|6464.2|6465.7|6462.7|0
1622524800000|2021-06-01 05:20:00|6465.8|6462.8|6467.2|6464.2|6467.2|6464.2|6465.7|6462.7|0
1622525100000|2021-06-01 05:25:00|6467.3|6464.3|6465.5|6462.5|6467.3|6464.3|6465.5|6462.5|0
1622525400000|2021-06-01 05:30:00|6465.6|6462.6|6468.7|6465.7|6468.7|6465.7|6465.6|6462.6|0
1622525700000|2021-06-01 05:35:00|6468.6|6465.6|6469.4|6466.4|6470.1|6467.1|6468.6|6465.6|0
1622526000000|2021-06-01 05:40:00|6469.1|6466.1|6470.3|6467.3|6470.3|6467.3|6468.7|6465.7|0
1622526300000|2021-06-01 05:45:00|6470.4|6467.4|6470.3|6467.3|6470.5|6467.5|6468.9|6465.9|0
1622526600000|2021-06-01 05:50:00|6470.4|6467.4|6470.1|6467.1|6470.4|6467.4|6470.1|6467.1|0
1622526900000|2021-06-01 05:55:00|6470.2|6467.2|6468.6|6465.6|6471.6|6468.6|6468.6|6465.6|0
1622527200000|2021-06-01 06:00:00|6468.2|6465.2|6470.3|6468.3|6471.8|6469.8|6465.3|6463.3|261
1622527500000|2021-06-01 06:05:00|6469.8|6467.8|6465.5|6463.5|6469.8|6467.8|6464.3|6462.3|116
1622527800000|2021-06-01 06:10:00|6465.3|6463.3|6465.3|6463.3|6465.5|6463.5|6461.5|6459.5|171
1622528100000|2021-06-01 06:15:00|6465.5|6463.5|6462.5|6460.5|6466|6464|6461.8|6459.8|114
1622528400000|2021-06-01 06:20:00|6462.8|6460.8|6462.3|6460.3|6464.8|6462.8|6461.5|6459.5|65
1622528700000|2021-06-01 06:25:00|6462.5|6460.5|6460.3|6458.3|6462.5|6460.5|6459.8|6457.8|151
1622529000000|2021-06-01 06:30:00|6460.5|6458.5|6462.5|6460.5|6463.3|6461.3|6458.3|6456.3|193
1622529300000|2021-06-01 06:35:00|6462.3|6460.3|6466.8|6464.8|6467|6465|6462.3|6460.3|108
1622529600000|2021-06-01 06:40:00|6466.5|6464.5|6466.3|6464.3|6467|6465|6464.8|6462.8|77
1622529900000|2021-06-01 06:45:00|6467|6465|6470.8|6468.8|6470.8|6468.8|6467|6465|153
1622530200000|2021-06-01 06:50:00|6470.5|6468.5|6472|6470|6472.3|6470.3|6469.3|6467.3|84
1622530500000|2021-06-01 06:55:00|6472.3|6470.3|6471.5|6469.5|6473.5|6471.5|6469.3|6467.3|273
1622530800000|2021-06-01 07:00:00|6472|6471|6478.5|6477.5|6480.8|6479.8|6468.5|6467.5|2240
1622531100000|2021-06-01 07:05:00|6478.3|6477.3|6474.5|6473.5|6480.3|6479.3|6471.5|6470.5|666
1622531400000|2021-06-01 07:10:00|6475.3|6474.3|6470.8|6469.8|6476.3|6475.3|6469.8|6468.8|692
1622531700000|2021-06-01 07:15:00|6471|6470|6467.8|6466.8|6472.3|6471.3|6465.5|6464.5|605
1622532000000|2021-06-01 07:20:00|6468|6467|6465.5|6464.5|6470.3|6469.3|6465.3|6464.3|402
1622532300000|2021-06-01 07:25:00|6465.3|6464.3|6468|6467|6470.3|6469.3|6465.3|6464.3|510
1622532600000|2021-06-01 07:30:00|6468.3|6467.3|6471.8|6470.8|6472.8|6471.8|6465.8|6464.8|771
1622532900000|2021-06-01 07:35:00|6471.5|6470.5|6475|6474|6475.5|6474.5|6471.3|6470.3|518
1622533200000|2021-06-01 07:40:00|6474.4|6473.4|6479.7|6478.7|6480.4|6479.4|6474.2|6473.2|645
1622533500000|2021-06-01 07:45:00|6479.9|6478.9|6480.7|6479.7|6483.7|6482.7|6477.9|6476.9|541
1622533800000|2021-06-01 07:50:00|6480.9|6479.9|6483.7|6482.7|6484.2|6483.2|6480.4|6479.4|345
1622534100000|2021-06-01 07:55:00|6483.9|6482.9|6489.2|6488.2|6489.9|6488.9|6483.2|6482.2|411
1622534400000|2021-06-01 08:00:00|6489.7|6488.7|6491.9|6490.9|6495.4|6494.4|6489.2|6488.2|675
1622534700000|2021-06-01 08:05:00|6492.2|6491.2|6490.7|6489.7|6497.2|6496.2|6489.9|6488.9|513
1622535000000|2021-06-01 08:10:00|6490.4|6489.4|6487.9|6486.9|6493.4|6492.4|6486.4|6485.4|517
1622535300000|2021-06-01 08:15:00|6487.7|6486.7|6491.7|6490.7|6492.7|6491.7|6487.7|6486.7|455
1622535600000|2021-06-01 08:20:00|6491.4|6490.4|6492.7|6491.7|6495.4|6494.4|6490.7|6489.7|313
1622535900000|2021-06-01 08:25:00|6492.9|6491.9|6488.9|6487.9|6493.2|6492.2|6486.4|6485.4|362
1622536200000|2021-06-01 08:30:00|6489.2|6488.2|6490.7|6489.7|6492.7|6491.7|6487.2|6486.2|458
1622536500000|2021-06-01 08:35:00|6490.9|6489.9|6489.7|6488.7|6493.2|6492.2|6489.4|6488.4|382
1622536800000|2021-06-01 08:40:00|6489.9|6488.9|6490.7|6489.7|6493.2|6492.2|6488.4|6487.4|425
1622537100000|2021-06-01 08:45:00|6490.9|6489.9|6491.2|6490.2|6492.4|6491.4|6488.7|6487.7|448
1622537400000|2021-06-01 08:50:00|6491.4|6490.4|6501.2|6500.2|6501.2|6500.2|6491.2|6490.2|1001
1622537700000|2021-06-01 08:55:00|6500.9|6499.9|6499.2|6498.2|6503.7|6502.7|6497.7|6496.7|619
1622538000000|2021-06-01 09:00:00|6499.4|6498.4|6498.4|6497.4|6501.4|6500.4|6497.2|6496.2|237
1622538300000|2021-06-01 09:05:00|6498.2|6497.2|6496.7|6495.7|6498.7|6497.7|6495.2|6494.2|4544
1622538600000|2021-06-01 09:10:00|6496.4|6495.4|6495.2|6494.2|6497.2|6496.2|6493.9|6492.9|234
1622538900000|2021-06-01 09:15:00|6495.4|6494.4|6495.7|6494.7|6498.2|6497.2|6494.7|6493.7|241
1622539200000|2021-06-01 09:20:00|6495.9|6494.9|6496.9|6495.9|6499.2|6498.2|6495.4|6494.4|330
1622539500000|2021-06-01 09:25:00|6497.2|6496.2|6498.2|6497.2|6500.2|6499.2|6496.2|6495.2|406
1622539800000|2021-06-01 09:30:00|6498.4|6497.4|6499.4|6498.4|6502.2|6501.2|6498.2|6497.2|365
1622540100000|2021-06-01 09:35:00|6499.7|6498.7|6498.7|6497.7|6499.7|6498.7|6496.9|6495.9|284
1622540400000|2021-06-01 09:40:00|6498.4|6497.4|6502.2|6501.2|6502.2|6501.2|6497.2|6496.2|188
1622540700000|2021-06-01 09:45:00|6501.9|6500.9|6497.9|6496.9|6502.7|6501.7|6497.4|6496.4|489
1622541000000|2021-06-01 09:50:00|6498.2|6497.2|6499.4|6498.4|6499.7|6498.7|6496.4|6495.4|230
1622541300000|2021-06-01 09:55:00|6499.2|6498.2|6499.4|6498.4|6501.2|6500.2|6496.7|6495.7|233
1622541600000|2021-06-01 10:00:00|6499.9|6498.9|6499.2|6498.2|6501.7|6500.7|6498.2|6497.2|207
1622541900000|2021-06-01 10:05:00|6499.7|6498.7|6503.7|6502.7|6503.7|6502.7|6499.4|6498.4|367
1622542200000|2021-06-01 10:10:00|6503.4|6502.4|6501.4|6500.4|6504.4|6503.4|6499.9|6498.9|460
1622542500000|2021-06-01 10:15:00|6501.7|6500.7|6501.7|6500.7|6503.2|6502.2|6499.7|6498.7|235
1622542800000|2021-06-01 10:20:00|6502.2|6501.2|6501.9|6500.9|6503.7|6502.7|6501.7|6500.7|231
1622543100000|2021-06-01 10:25:00|6501.7|6500.7|6502.4|6501.4|6502.4|6501.4|6500.4|6499.4|75
1622543400000|2021-06-01 10:30:00|6502.7|6501.7|6498.7|6497.7|6502.9|6501.9|6498.7|6497.7|224
1622543700000|2021-06-01 10:35:00|6498.9|6497.9|6500.7|6499.7|6500.7|6499.7|6496.7|6495.7|173
1622544000000|2021-06-01 10:40:00|6500.4|6499.4|6500.4|6499.4|6501.7|6500.7|6498.2|6497.2|414
1622544300000|2021-06-01 10:45:00|6500.7|6499.7|6498.7|6497.7|6501.2|6500.2|6497.4|6496.4|152
1622544600000|2021-06-01 10:50:00|6498.9|6497.9|6500.2|6499.2|6500.7|6499.7|6498.7|6497.7|96
1622544900000|2021-06-01 10:55:00|6499.9|6498.9|6501.9|6500.9|6503.9|6502.9|6499.2|6498.2|105
1622545200000|2021-06-01 11:00:00|6502.2|6501.2|6502.2|6501.2|6504.2|6503.2|6500.7|6499.7|262
1622545500000|2021-06-01 11:05:00|6501.9|6500.9|6504.7|6503.7|6504.7|6503.7|6500.7|6499.7|137
1622545800000|2021-06-01 11:10:00|6504.4|6503.4|6509.2|6508.2|6509.2|6508.2|6503.2|6502.2|242
1622546100000|2021-06-01 11:15:00|6508.9|6507.9|6511.2|6510.2|6511.7|6510.7|6508.9|6507.9|433
1622546400000|2021-06-01 11:20:00|6510.9|6509.9|6512.2|6511.2|6513.2|6512.2|6509.7|6508.7|246
1622546700000|2021-06-01 11:25:00|6512.4|6511.4|6510.9|6509.9|6515.7|6514.7|6510.4|6509.4|623
1622547000000|2021-06-01 11:30:00|6511.2|6510.2|6510.4|6509.4|6511.2|6510.2|6509.2|6508.2|213
1622547300000|2021-06-01 11:35:00|6510.7|6509.7|6514.4|6513.4|6514.7|6513.7|6509.7|6508.7|563
1622547600000|2021-06-01 11:40:00|6514.9|6513.9|6517.9|6516.9|6517.9|6516.9|6514.7|6513.7|292
1622547900000|2021-06-01 11:45:00|6518.2|6517.2|6515.4|6514.4|6518.7|6517.7|6514.7|6513.7|204
1622548200000|2021-06-01 11:50:00|6515.2|6514.2|6520.7|6519.7|6521.2|6520.2|6514.9|6513.9|475
1622548500000|2021-06-01 11:55:00|6520.4|6519.4|6522.4|6521.4|6522.7|6521.7|6519.4|6518.4|230
1622548800000|2021-06-01 12:00:00|6522.2|6521.2|6521.4|6520.4|6522.2|6521.2|6519.9|6518.9|484
1622549100000|2021-06-01 12:05:00|6521.2|6520.2|6520.4|6519.4|6521.2|6520.2|6519.2|6518.2|320
1622549400000|2021-06-01 12:10:00|6520.2|6519.2|6516.9|6515.9|6521.2|6520.2|6516.4|6515.4|255
1622549700000|2021-06-01 12:15:00|6516.7|6515.7|6517.9|6516.9|6520.2|6519.2|6516.4|6515.4|442
1622550000000|2021-06-01 12:20:00|6518.2|6517.2|6520.7|6519.7|6520.7|6519.7|6517.7|6516.7|498
1622550300000|2021-06-01 12:25:00|6520.9|6519.9|6517.7|6516.7|6520.9|6519.9|6517.2|6516.2|176
1622550600000|2021-06-01 12:30:00|6517.9|6516.9|6518.2|6517.2|6519.4|6518.4|6517.2|6516.2|155
1622550900000|2021-06-01 12:35:00|6518.7|6517.7|6514.7|6513.7|6518.7|6517.7|6514.7|6513.7|312
1622551200000|2021-06-01 12:40:00|6514.4|6513.4|6512.2|6511.2|6515.2|6514.2|6511.2|6510.2|377
1622551500000|2021-06-01 12:45:00|6512.4|6511.4|6514.7|6513.7|6515.2|6514.2|6511.7|6510.7|204
1622551800000|2021-06-01 12:50:00|6514.9|6513.9|6513.7|6512.7|6516.2|6515.2|6513.2|6512.2|282
1622552100000|2021-06-01 12:55:00|6513.9|6512.9|6515.9|6514.9|6516.4|6515.4|6513.2|6512.2|187
1622552400000|2021-06-01 13:00:00|6516.2|6515.2|6513.7|6512.7|6516.7|6515.7|6513.7|6512.7|581
1622552700000|2021-06-01 13:05:00|6513.9|6512.9|6512.4|6511.4|6513.9|6512.9|6511.7|6510.7|231
1622553000000|2021-06-01 13:10:00|6512.2|6511.2|6513.7|6512.7|6515.7|6514.7|6512.2|6511.2|176
1622553300000|2021-06-01 13:15:00|6513.4|6512.4|6514.2|6513.2|6514.7|6513.7|6511.9|6510.9|229
1622553600000|2021-06-01 13:20:00|6514.7|6513.7|6512.2|6511.2|6514.7|6513.7|6511.7|6510.7|524
1622553900000|2021-06-01 13:25:00|6511.9|6510.9|6514.7|6513.7|6514.7|6513.7|6511.4|6510.4|253
1622554200000|2021-06-01 13:30:00|6514.4|6513.4|6512.2|6511.2|6516.4|6515.4|6511.7|6510.7|627
1622554500000|2021-06-01 13:35:00|6511.7|6510.7|6508.2|6507.2|6512.2|6511.2|6507.7|6506.7|563
1622554800000|2021-06-01 13:40:00|6507.9|6506.9|6508.2|6507.2|6509.7|6508.7|6506.2|6505.2|710
1622555100000|2021-06-01 13:45:00|6508.4|6507.4|6507.7|6506.7|6509.7|6508.7|6504.4|6503.4|623
1622555400000|2021-06-01 13:50:00|6507.4|6506.4|6505.4|6504.4|6508.2|6507.2|6504.2|6503.2|374
1622555700000|2021-06-01 13:55:00|6505.2|6504.2|6510.4|6509.4|6511.7|6510.7|6504.7|6503.7|428
1622556000000|2021-06-01 14:00:00|6508.9|6507.9|6505.4|6504.4|6512.9|6511.9|6505.2|6504.2|624
1622556300000|2021-06-01 14:05:00|6505.7|6504.7|6506.2|6505.2|6508.4|6507.4|6503.4|6502.4|314
1622556600000|2021-06-01 14:10:00|6506.6|6505.6|6506.1|6505.1|6507.6|6506.6|6504.1|6503.1|486
1622556900000|2021-06-01 14:15:00|6506.3|6505.3|6504.1|6503.1|6506.3|6505.3|6501.1|6500.1|628
1622557200000|2021-06-01 14:20:00|6504.3|6503.3|6504.6|6503.6|6504.8|6503.8|6499.6|6498.6|501
1622557500000|2021-06-01 14:25:00|6504.3|6503.3|6510.8|6509.8|6510.8|6509.8|6503.3|6502.3|382
1622557800000|2021-06-01 14:30:00|6511.1|6510.1|6511.8|6510.8|6515.1|6514.1|6509.6|6508.6|675
1622558100000|2021-06-01 14:35:00|6512.1|6511.1|6500.1|6499.1|6512.1|6511.1|6500.1|6499.1|679
1622558400000|2021-06-01 14:40:00|6500.6|6499.6|6503.6|6502.6|6506.6|6505.6|6500.1|6499.1|338
1622558700000|2021-06-01 14:45:00|6503.1|6502.1|6498.8|6497.8|6504.1|6503.1|6498.1|6497.1|421
1622559000000|2021-06-01 14:50:00|6499.1|6498.1|6502.1|6501.1|6502.3|6501.3|6496.6|6495.6|444
1622559300000|2021-06-01 14:55:00|6501.6|6500.6|6502.6|6501.6|6503.6|6502.6|6500.1|6499.1|332
1622559600000|2021-06-01 15:00:00|6502.1|6501.1|6499.6|6498.6|6503.6|6502.6|6498.6|6497.6|476
1622559900000|2021-06-01 15:05:00|6499.8|6498.8|6499.1|6498.1|6500.6|6499.6|6498.1|6497.1|312
1622560200000|2021-06-01 15:10:00|6499.3|6498.3|6499.1|6498.1|6499.8|6498.8|6497.1|6496.1|400
1622560500000|2021-06-01 15:15:00|6498.8|6497.8|6496.1|6495.1|6500.1|6499.1|6495.1|6494.1|529
1622560800000|2021-06-01 15:20:00|6496.6|6495.6|6492.8|6491.8|6498.3|6497.3|6492.3|6491.3|822
1622561100000|2021-06-01 15:25:00|6493.1|6492.1|6491.6|6490.6|6493.3|6492.3|6488.1|6487.1|1287
1622561400000|2021-06-01 15:30:00|6490.7|6488.7|6488.2|6486.2|6494.2|6492.2|6486.7|6484.7|3374
1622561700000|2021-06-01 15:35:00|6487.9|6485.9|6495.7|6493.7|6495.7|6493.7|6487.7|6485.7|1273
1622562000000|2021-06-01 15:40:00|6495.9|6493.9|6492.7|6490.7|6495.9|6493.9|6492.2|6490.2|283
1622562300000|2021-06-01 15:45:00|6493.2|6491.2|6490.2|6488.2|6493.2|6491.2|6487.2|6485.2|370
1622562600000|2021-06-01 15:50:00|6489.9|6487.9|6491.4|6489.4|6491.9|6489.9|6488.9|6486.9|429
1622562900000|2021-06-01 15:55:00|6491.7|6489.7|6493.2|6491.2|6493.7|6491.7|6490.9|6488.9|178
1622563200000|2021-06-01 16:00:00|6493.7|6491.7|6491.2|6489.2|6493.9|6491.9|6490.4|6488.4|149
1622563500000|2021-06-01 16:05:00|6491.7|6489.7|6489.7|6487.7|6493.7|6491.7|6489.7|6487.7|306
1622563800000|2021-06-01 16:10:00|6489.9|6487.9|6488.4|6486.4|6490.2|6488.2|6487.9|6485.9|293
1622564100000|2021-06-01 16:15:00|6488.2|6486.2|6487.7|6485.7|6489.2|6487.2|6486.2|6484.2|193
1622564400000|2021-06-01 16:20:00|6488.2|6486.2|6492.7|6490.7|6493.7|6491.7|6487.2|6485.2|175
1622564700000|2021-06-01 16:25:00|6492.9|6490.9|6492.4|6490.4|6494.2|6492.2|6491.7|6489.7|164
1622565000000|2021-06-01 16:30:00|6492.7|6490.7|6491.9|6489.9|6492.7|6490.7|6490.7|6488.7|45
1622565300000|2021-06-01 16:35:00|6492.2|6490.2|6492.7|6490.7|6493.4|6491.4|6491.7|6489.7|49
1622565600000|2021-06-01 16:40:00|6492.4|6490.4|6492.7|6490.7|6494.7|6492.7|6492.2|6490.2|57
1622565900000|2021-06-01 16:45:00|6492.9|6490.9|6492.7|6490.7|6493.7|6491.7|6492.2|6490.2|61
1622566200000|2021-06-01 16:50:00|6492.4|6490.4|6490.9|6488.9|6492.4|6490.4|6489.9|6487.9|58
1622566500000|2021-06-01 16:55:00|6490.7|6488.7|6491.2|6489.2|6491.2|6489.2|6489.2|6487.2|45
1622566800000|2021-06-01 17:00:00|6490.9|6488.9|6487.7|6485.7|6491.4|6489.4|6487.7|6485.7|77
1622567100000|2021-06-01 17:05:00|6487.4|6485.4|6489.7|6487.7|6490.2|6488.2|6485.7|6483.7|187
1622567400000|2021-06-01 17:10:00|6489.4|6487.4|6489.9|6487.9|6490.2|6488.2|6488.7|6486.7|43
1622567700000|2021-06-01 17:15:00|6490.2|6488.2|6486.4|6484.4|6491.2|6489.2|6485.2|6483.2|435
1622568000000|2021-06-01 17:20:00|6486.7|6484.7|6485.4|6483.4|6486.7|6484.7|6483.7|6481.7|323
1622568300000|2021-06-01 17:25:00|6485.7|6483.7|6484.7|6482.7|6486.4|6484.4|6484.7|6482.7|69
1622568600000|2021-06-01 17:30:00|6484.4|6482.4|6486.2|6484.2|6486.2|6484.2|6484.2|6482.2|41
1622568900000|2021-06-01 17:35:00|6485.9|6483.9|6485.9|6483.9|6486.2|6484.2|6484.4|6482.4|84
1622569200000|2021-06-01 17:40:00|6485.7|6483.7|6484.7|6482.7|6485.7|6483.7|6483.9|6481.9|22
1622569500000|2021-06-01 17:45:00|6484.4|6482.4|6486.2|6484.2|6486.7|6484.7|6483.7|6481.7|43
1622569800000|2021-06-01 17:50:00|6486.4|6484.4|6487.9|6485.9|6488.2|6486.2|6486.4|6484.4|59
1622570100000|2021-06-01 17:55:00|6488.2|6486.2|6493.2|6491.2|6493.2|6491.2|6487.4|6485.4|358
1622570400000|2021-06-01 18:00:00|6492.7|6490.7|6494.9|6492.9|6495.2|6493.2|6490.9|6488.9|82
1622570700000|2021-06-01 18:05:00|6494.7|6492.7|6494.7|6492.7|6497.2|6495.2|6494.7|6492.7|63
1622571000000|2021-06-01 18:10:00|6494.4|6492.4|6494.7|6492.7|6495.7|6493.7|6494.2|6492.2|42
1622571300000|2021-06-01 18:15:00|6494.4|6492.4|6495.7|6493.7|6495.7|6493.7|6493.9|6491.9|13
1622571600000|2021-06-01 18:20:00|6495.4|6493.4|6496.7|6494.7|6496.9|6494.9|6494.9|6492.9|45
1622571900000|2021-06-01 18:25:00|6496.4|6494.4|6497.9|6495.9|6497.9|6495.9|6495.9|6493.9|31
1622572200000|2021-06-01 18:30:00|6497.7|6495.7|6498.7|6496.7|6499.2|6497.2|6496.7|6494.7|76
1622572500000|2021-06-01 18:35:00|6498.9|6496.9|6501.7|6499.7|6502.7|6500.7|6498.2|6496.2|233
1622572800000|2021-06-01 18:40:00|6501.9|6499.9|6502.4|6500.4|6503.2|6501.2|6501.2|6499.2|187
1622573100000|2021-06-01 18:45:00|6502.2|6500.2|6502.2|6500.2|6503.2|6501.2|6501.7|6499.7|34
1622573400000|2021-06-01 18:50:00|6502.4|6500.4|6502.2|6500.2|6503.2|6501.2|6500.9|6498.9|22
1622573700000|2021-06-01 18:55:00|6502.4|6500.4|6502.4|6500.4|6502.7|6500.7|6501.9|6499.9|23
1622574000000|2021-06-01 19:00:00|6502.2|6500.2|6503.4|6501.4|6503.9|6501.9|6501.7|6499.7|72
1622574300000|2021-06-01 19:05:00|6503.7|6501.7|6500.2|6498.2|6503.7|6501.7|6500.2|6498.2|112
1622574600000|2021-06-01 19:10:00|6500.4|6498.4|6498.7|6496.7|6500.7|6498.7|6497.9|6495.9|77
1622574900000|2021-06-01 19:15:00|6498.4|6496.4|6496.9|6494.9|6498.4|6496.4|6496.2|6494.2|34
1622575200000|2021-06-01 19:20:00|6497.2|6495.2|6500.7|6498.7|6501.2|6499.2|6496.7|6494.7|49
1622575500000|2021-06-01 19:25:00|6500.9|6498.9|6497.7|6495.7|6501.4|6499.4|6497.4|6495.4|80
1622575800000|2021-06-01 19:30:00|6497.2|6495.2|6492.9|6490.9|6497.2|6495.2|6491.2|6489.2|204
1622576100000|2021-06-01 19:35:00|6492.7|6490.7|6493.4|6491.4|6496.7|6494.7|6492.4|6490.4|163
1622576400000|2021-06-01 19:40:00|6493.2|6491.2|6493.2|6491.2|6494.7|6492.7|6492.7|6490.7|78
1622576700000|2021-06-01 19:45:00|6493.4|6491.4|6497.4|6495.4|6497.7|6495.7|6493.2|6491.2|90
1622577000000|2021-06-01 19:50:00|6497.2|6495.2|6496.2|6494.2|6497.4|6495.4|6494.7|6492.7|65
1622577300000|2021-06-01 19:55:00|6495.9|6493.9|6493.4|6491.4|6496.2|6494.2|6488.7|6486.7|240
1622577600000|2021-06-01 20:00:00|6494.6|6490.6|6493.8|6489.8|6494.6|6490.6|6491.7|6487.7|0
1622577900000|2021-06-01 20:05:00|6493.7|6489.7|6497.3|6493.3|6497.3|6493.3|6493.5|6489.5|0
1622578200000|2021-06-01 20:10:00|6497.4|6493.4|6495.2|6491.2|6498.1|6494.1|6494.7|6490.7|0
1622578500000|2021-06-01 20:15:00|6495.1|6491.1|6495.3|6491.3|6495.6|6491.6|6494.8|6490.8|0
1622578800000|2021-06-01 20:20:00|6495.5|6491.5|6495.2|6491.2|6496|6492|6495|6491|0
1622579100000|2021-06-01 20:25:00|6495.4|6491.4|6495.2|6491.2|6495.4|6491.4|6495|6491|0
1622579400000|2021-06-01 20:30:00|6495.1|6491.1|6494.4|6490.4|6495.1|6491.1|6493.9|6489.9|0
1622579700000|2021-06-01 20:35:00|6494.3|6490.3|6494.7|6490.7|6495.4|6491.4|6493.9|6489.9|0
1622580000000|2021-06-01 20:40:00|6494.6|6490.6|6493.9|6489.9|6495|6491|6493.6|6489.6|0
1622580300000|2021-06-01 20:45:00|6494|6490|6492.4|6488.4|6494.7|6490.7|6492.4|6488.4|0
1622580600000|2021-06-01 20:50:00|6492.5|6488.5|6492.8|6488.8|6493|6489|6491.6|6487.6|0
1622580900000|2021-06-01 20:55:00|6492.5|6488.5|6493.2|6489.2|6493.5|6489.5|6492.5|6488.5|0
1622581200000|2021-06-01 21:00:00|6493.3|6489.3|6493.3|6489.3|6493.5|6489.5|6493.3|6489.3|0
1622581500000|2021-06-01 21:05:00|6493.1|6489.1|6493.2|6489.2|6493.2|6489.2|6493.1|6489.1|0
1622582100000|2021-06-01 21:15:00|6493.3|6489.3|6493.3|6489.3|6493.3|6489.3|6493.3|6489.3|4
1622582400000|2021-06-01 21:20:00|6493.5|6489.5|6493.1|6489.1|6493.5|6489.5|6493.1|6489.1|0
1622582700000|2021-06-01 21:25:00|6493.5|6489.5|6493.7|6489.7|6493.7|6489.7|6493.3|6489.3|0
1622583000000|2021-06-01 21:30:00|6493.5|6489.5|6493.7|6489.7|6494.2|6490.2|6493.5|6489.5|0
1622583300000|2021-06-01 21:35:00|6493.5|6489.5|6493.3|6489.3|6493.5|6489.5|6493.3|6489.3|0
1622583600000|2021-06-01 21:40:00|6493.5|6489.5|6492.9|6488.9|6493.5|6489.5|6492.9|6488.9|0
1622583900000|2021-06-01 21:45:00|6492.5|6488.5|6492.5|6488.5|6492.9|6488.9|6492.3|6488.3|0
1622584200000|2021-06-01 21:50:00|6492.7|6488.7|6492.7|6488.7|6492.7|6488.7|6492.7|6488.7|0
1622584500000|2021-06-01 21:55:00|6492.9|6488.9|6492.9|6488.9|6492.9|6488.9|6492.7|6488.7|0
1622584800000|2021-06-01 22:00:00|6492.7|6488.7|6480.8|6476.8|6493.6|6489.6|6480.4|6476.4|0
1622585100000|2021-06-01 22:05:00|6480.9|6476.9|6479.7|6475.7|6481.8|6477.8|6476.1|6472.1|0
1622585400000|2021-06-01 22:10:00|6479.8|6475.8|6479.4|6475.4|6480.5|6476.5|6479.3|6475.3|0
1622585700000|2021-06-01 22:15:00|6479.5|6475.5|6480.8|6476.8|6482.2|6478.2|6479.3|6475.3|0
1622586000000|2021-06-01 22:20:00|6480.9|6476.9|6480.8|6476.8|6482.2|6478.2|6480.5|6476.5|0
1622586300000|2021-06-01 22:25:00|6480.9|6476.9|6480.5|6476.5|6481.6|6477.6|6480.2|6476.2|0
1622586600000|2021-06-01 22:30:00|6480.4|6476.4|6480.9|6476.9|6481.3|6477.3|6479.5|6475.5|0
1622586900000|2021-06-01 22:35:00|6480.8|6476.8|6477.8|6473.8|6480.8|6476.8|6477.8|6473.8|0
1622587200000|2021-06-01 22:40:00|6477.5|6473.5|6478.2|6474.2|6478.5|6474.5|6476.1|6472.1|0
1622587500000|2021-06-01 22:45:00|6478.1|6474.1|6476.7|6472.7|6478.2|6474.2|6476.7|6472.7|0
1622587800000|2021-06-01 22:50:00|6476.9|6472.9|6477.8|6473.8|6477.8|6473.8|6476.7|6472.7|0
1622588100000|2021-06-01 22:55:00|6477.5|6473.5|6476.4|6472.4|6477.5|6473.5|6475.8|6471.8|0
1622588400000|2021-06-01 23:00:00|6476.3|6472.3|6478.5|6474.5|6478.5|6474.5|6475|6471|0
1622588700000|2021-06-01 23:05:00|6478.4|6474.4|6477.7|6473.7|6478.4|6474.4|6476.1|6472.1|0
1622589000000|2021-06-01 23:10:00|6477.9|6473.9|6477.1|6473.1|6478.7|6474.7|6477.1|6473.1|0
1622589300000|2021-06-01 23:15:00|6476.9|6472.9|6476.9|6473.9|6477.7|6474.7|6475.9|6472.8|0
1622589600000|2021-06-01 23:20:00|6476.6|6473.6|6477.1|6474.1|6477.1|6474.1|6476|6473|0
1622589900000|2021-06-01 23:25:00|6477.2|6474.2|6478.1|6475.1|6478.4|6475.4|6477|6474|0
1622590200000|2021-06-01 23:30:00|6478|6475|6479.5|6476.5|6479.5|6476.5|6477.7|6474.7|0
1622590500000|2021-06-01 23:35:00|6479.6|6476.6|6479.8|6476.8|6481.1|6478.1|6479.5|6476.5|0
1622590800000|2021-06-01 23:40:00|6480|6477|6479.8|6476.8|6480.3|6477.3|6479.2|6476.2|0
1622591100000|2021-06-01 23:45:00|6479.9|6476.9|6479|6476|6480.2|6477.2|6478.1|6475.1|0
1622591400000|2021-06-01 23:50:00|6478.8|6475.8|6480.1|6477.1|6480.1|6477.1|6478.4|6475.4|0
1622591700000|2021-06-01 23:55:00|6480.2|6477.2|6481.5|6478.5|6481.5|6478.5|6479.8|6476.8|0
1622592000000|2021-06-02 00:00:00|6481.2|6478.2|6482.1|6479.1|6483.3|6480.3|6479.8|6476.8|0
1622592300000|2021-06-02 00:05:00|6482|6479|6481.1|6478.1|6482.1|6479.1|6478.2|6475.2|0
1622592600000|2021-06-02 00:10:00|6481.3|6478.3|6483.8|6480.8|6483.8|6480.8|6479.7|6476.7|0
1622592900000|2021-06-02 00:15:00|6484|6481|6490.8|6487.8|6490.9|6487.9|6483.5|6480.5|0
1622593200000|2021-06-02 00:20:00|6490.1|6487.1|6488|6485|6491|6488|6487.9|6484.9|0
1622593500000|2021-06-02 00:25:00|6488.5|6485.5|6489.5|6486.5|6489.5|6486.5|6487.9|6484.9|0
1622593800000|2021-06-02 00:30:00|6489.4|6486.4|6489.3|6486.3|6491|6488|6487.8|6484.8|0
1622594100000|2021-06-02 00:35:00|6489.5|6486.5|6489.4|6486.4|6490.9|6487.9|6489.3|6486.3|0
1622594400000|2021-06-02 00:40:00|6489.7|6486.7|6489.4|6486.4|6490.9|6487.9|6487.9|6484.9|0
1622594700000|2021-06-02 00:45:00|6489.1|6486.1|6489.4|6486.4|6489.4|6486.4|6487.8|6484.8|0
1622595000000|2021-06-02 00:50:00|6489.9|6486.9|6493.9|6490.9|6494|6491|6489.4|6486.4|0
1622595300000|2021-06-02 00:55:00|6494|6491|6493.9|6490.9|6495.4|6492.4|6493.8|6490.8|0
1622595600000|2021-06-02 01:00:00|6493.8|6490.8|6493.9|6490.9|6493.9|6490.9|6492.4|6489.4|0
1622595900000|2021-06-02 01:05:00|6493.8|6490.8|6492.3|6489.3|6493.8|6490.8|6492.3|6489.3|0
1622596200000|2021-06-02 01:10:00|6492.4|6489.4|6495.3|6492.3|6495.4|6492.4|6492.4|6489.4|0
1622596500000|2021-06-02 01:15:00|6495.4|6492.4|6495.3|6492.3|6495.4|6492.4|6492.3|6489.3|0
1622596800000|2021-06-02 01:20:00|6495.4|6492.4|6495.3|6492.3|6495.4|6492.4|6493.8|6490.8|0
1622597100000|2021-06-02 01:25:00|6494.8|6491.8|6492.1|6489.1|6495.2|6492.2|6492.1|6489.1|0
1622597400000|2021-06-02 01:30:00|6492.2|6489.2|6492.1|6489.1|6495.1|6492.1|6490.5|6487.5|0
1622597700000|2021-06-02 01:35:00|6492|6489|6493.4|6490.4|6493.6|6490.6|6490.6|6487.6|0
1622598000000|2021-06-02 01:40:00|6493.5|6490.5|6495.7|6492.7|6496.4|6493.4|6493.4|6490.4|0
1622598300000|2021-06-02 01:45:00|6495.4|6492.4|6494.9|6491.9|6496.5|6493.5|6493.4|6490.4|0
1622598600000|2021-06-02 01:50:00|6495|6492|6494.2|6491.2|6496.5|6493.5|6493.3|6490.3|0
1622598900000|2021-06-02 01:55:00|6494.5|6491.5|6493.3|6490.3|6495|6492|6493.3|6490.3|0
1622599200000|2021-06-02 02:00:00|6493.4|6490.4|6491.7|6488.7|6494.8|6491.8|6490.9|6487.9|0
1622599500000|2021-06-02 02:05:00|6491.6|6488.6|6491.7|6488.7|6491.7|6488.7|6490.1|6487.1|0
1622599800000|2021-06-02 02:10:00|6491.8|6488.8|6491.8|6488.8|6491.8|6488.8|6491.7|6488.7|0
1622600100000|2021-06-02 02:15:00|6491.7|6488.7|6491.8|6488.8|6493.2|6490.2|6491.7|6488.7|0
1622600400000|2021-06-02 02:20:00|6492.3|6489.3|6494.9|6491.9|6494.9|6491.9|6492.3|6489.3|0
1622600700000|2021-06-02 02:25:00|6494.8|6491.8|6495|6492|6495.1|6492.1|6494.1|6491.1|0
1622601000000|2021-06-02 02:30:00|6494.9|6491.9|6495|6492|6495|6492|6493.5|6490.5|0
1622601300000|2021-06-02 02:35:00|6494.9|6491.9|6495.1|6492.1|6495.1|6492.1|6493.5|6490.5|0
1622601600000|2021-06-02 02:40:00|6495|6492|6494.3|6491.3|6495.1|6492.1|6493.5|6490.5|0
1622601900000|2021-06-02 02:45:00|6493.5|6490.5|6493.5|6490.5|6495|6492|6493.5|6490.5|0
1622602200000|2021-06-02 02:50:00|6492.8|6489.8|6492|6489|6493.5|6490.5|6491.9|6488.9|0
1622602500000|2021-06-02 02:55:00|6491.9|6488.9|6488.9|6485.9|6492|6489|6488.9|6485.9|0
1622602800000|2021-06-02 03:00:00|6489|6486|6489|6486|6490.5|6487.5|6489|6486|0
1622603100000|2021-06-02 03:05:00|6488.9|6485.9|6491.9|6488.9|6492|6489|6488.9|6485.9|0
1622603400000|2021-06-02 03:10:00|6492|6489|6493.6|6490.6|6495|6492|6491.9|6488.9|0
1622603700000|2021-06-02 03:15:00|6493.7|6490.7|6493.7|6490.7|6495.2|6492.2|6493.6|6490.6|0
1622604000000|2021-06-02 03:20:00|6493.6|6490.6|6493.7|6490.7|6495.2|6492.2|6492.3|6489.3|0
1622604300000|2021-06-02 03:25:00|6494|6491|6492.1|6489.1|6495.2|6492.2|6492.1|6489.1|0
1622604600000|2021-06-02 03:30:00|6492|6489|6492|6489|6492.1|6489.1|6490.5|6487.5|0
1622604900000|2021-06-02 03:35:00|6491.5|6488.5|6490.6|6487.6|6492.9|6489.9|6490.6|6487.6|0
1622605200000|2021-06-02 03:40:00|6490.7|6487.7|6490.8|6487.8|6490.8|6487.8|6490.6|6487.6|0
1622605500000|2021-06-02 03:45:00|6491.4|6488.4|6492.3|6489.3|6492.4|6489.4|6490.8|6487.8|0
1622605800000|2021-06-02 03:50:00|6492.4|6489.4|6492.3|6489.3|6492.4|6489.4|6491.5|6488.5|0
1622606100000|2021-06-02 03:55:00|6492.1|6489.1|6492.3|6489.3|6492.3|6489.3|6491.5|6488.5|0
1622606400000|2021-06-02 04:00:00|6492.2|6489.2|6490.8|6487.8|6492.3|6489.3|6490.7|6487.7|0
1622606700000|2021-06-02 04:05:00|6490.7|6487.7|6489.4|6486.4|6490.9|6487.9|6489.3|6486.3|0
1622607000000|2021-06-02 04:10:00|6489.9|6486.9|6490.8|6487.8|6490.9|6487.9|6489.3|6486.3|0
1622607300000|2021-06-02 04:15:00|6490.9|6487.9|6491|6488|6491.1|6488.1|6489.5|6486.5|0
1622607600000|2021-06-02 04:20:00|6491.6|6488.6|6490.3|6487.3|6492.4|6489.4|6490.3|6487.3|0
1622607900000|2021-06-02 04:25:00|6490.9|6487.9|6490.4|6487.4|6491.9|6488.9|6490.3|6487.3|0
1622608200000|2021-06-02 04:30:00|6491|6488|6490.4|6487.4|6491.9|6488.9|6490.4|6487.4|0
1622608500000|2021-06-02 04:35:00|6490.3|6487.3|6490.3|6487.3|6490.4|6487.4|6490.3|6487.3|0
1622608800000|2021-06-02 04:40:00|6490.4|6487.4|6493.4|6490.4|6493.5|6490.5|6490.4|6487.4|0
1622609100000|2021-06-02 04:45:00|6493.1|6490.1|6491.9|6488.9|6493.4|6490.4|6491.9|6488.9|0
1622609400000|2021-06-02 04:50:00|6491.8|6488.8|6491.9|6488.9|6491.9|6488.9|6490.4|6487.4|0
1622609700000|2021-06-02 04:55:00|6492|6489|6491.9|6488.9|6492|6489|6491.9|6488.9|0
1622610000000|2021-06-02 05:00:00|6492|6489|6490.6|6487.6|6492|6489|6490.4|6487.4|0
1622610300000|2021-06-02 05:05:00|6491.2|6488.2|6495.3|6492.3|6495.3|6492.3|6491.2|6488.2|0
1622610600000|2021-06-02 05:10:00|6494.8|6491.8|6493.8|6490.8|6495.3|6492.3|6493.8|6490.8|0
1622610900000|2021-06-02 05:15:00|6493.9|6490.9|6493.4|6490.4|6495.4|6492.4|6493.4|6490.4|0
1622611200000|2021-06-02 05:20:00|6493.5|6490.5|6492|6489|6493.5|6490.5|6491.9|6488.9|0
1622611500000|2021-06-02 05:25:00|6491.9|6488.9|6492.1|6489.1|6492.2|6489.2|6491.9|6488.9|0
1622611800000|2021-06-02 05:30:00|6492.2|6489.2|6493.6|6490.6|6493.7|6490.7|6492.1|6489.1|0
1622612100000|2021-06-02 05:35:00|6493.7|6490.7|6495.2|6492.2|6495.2|6492.2|6493.7|6490.7|0
1622612400000|2021-06-02 05:40:00|6495.3|6492.3|6495.3|6492.3|6495.4|6492.4|6493.8|6490.8|0
1622612700000|2021-06-02 05:45:00|6495.4|6492.4|6495.4|6492.4|6495.4|6492.4|6495.3|6492.3|0
1622613000000|2021-06-02 05:50:00|6495.3|6492.3|6493.9|6490.9|6495.4|6492.4|6493.9|6490.9|0
1622613300000|2021-06-02 05:55:00|6495.3|6492.3|6498.7|6495.7|6498.7|6495.7|6493.8|6490.8|0
1622613600000|2021-06-02 06:00:00|6498.6|6495.6|6495.7|6493.7|6501.4|6499.4|6494.7|6492.7|307
1622613900000|2021-06-02 06:05:00|6495.9|6493.9|6493.7|6491.7|6496.2|6494.2|6493.7|6491.7|124
1622614200000|2021-06-02 06:10:00|6493.2|6491.2|6492.4|6490.4|6493.9|6491.9|6491.2|6489.2|138
1622614500000|2021-06-02 06:15:00|6492.2|6490.2|6491.2|6489.2|6492.4|6490.4|6490.2|6488.2|128
1622614800000|2021-06-02 06:20:00|6490.7|6488.7|6491.4|6489.4|6492.4|6490.4|6490.2|6488.2|42
1622615100000|2021-06-02 06:25:00|6491.2|6489.2|6490.2|6488.2|6492.9|6490.9|6488.9|6486.9|58
1622615400000|2021-06-02 06:30:00|6489.9|6487.9|6491.7|6489.7|6491.7|6489.7|6488.9|6486.9|81
1622615700000|2021-06-02 06:35:00|6491.4|6489.4|6491.4|6489.4|6492.7|6490.7|6490.9|6488.9|46
1622616000000|2021-06-02 06:40:00|6491.7|6489.7|6491.4|6489.4|6492.2|6490.2|6491.2|6489.2|24
1622616300000|2021-06-02 06:45:00|6491.2|6489.2|6492.7|6490.7|6492.9|6490.9|6490.7|6488.7|35
1622616600000|2021-06-02 06:50:00|6492.9|6490.9|6495.4|6493.4|6495.4|6493.4|6492.7|6490.7|96
1622616900000|2021-06-02 06:55:00|6495.2|6493.2|6499.4|6497.4|6499.7|6497.7|6494.2|6492.2|191
1622617200000|2021-06-02 07:00:00|6498.9|6497.9|6505.4|6504.4|6508.2|6507.2|6489.7|6488.7|1427
1622617500000|2021-06-02 07:05:00|6505.7|6504.7|6516.9|6515.9|6519.7|6518.7|6505.7|6504.7|1142
1622617800000|2021-06-02 07:10:00|6517.2|6516.2|6511.7|6510.7|6517.7|6516.7|6511.2|6510.2|731
1622618100000|2021-06-02 07:15:00|6511.4|6510.4|6497.7|6496.7|6511.4|6510.4|6497.7|6496.7|667
1622618400000|2021-06-02 07:20:00|6497.9|6496.9|6497.2|6496.2|6501.2|6500.2|6494.2|6493.2|633
1622618700000|2021-06-02 07:25:00|6497.4|6496.4|6486.2|6485.2|6497.4|6496.4|6484.7|6483.7|715
1622619000000|2021-06-02 07:30:00|6485.9|6484.9|6488.2|6487.2|6490.4|6489.4|6481.9|6480.9|941
1622619300000|2021-06-02 07:35:00|6487.9|6486.9|6488.7|6487.7|6489.7|6488.7|6484.9|6483.9|306
1622619600000|2021-06-02 07:40:00|6488.9|6487.9|6488.4|6487.4|6489.7|6488.7|6485.7|6484.7|353
1622619900000|2021-06-02 07:45:00|6488.2|6487.2|6489.4|6488.4|6490.2|6489.2|6482.7|6481.7|367
1622620200000|2021-06-02 07:50:00|6489.2|6488.2|6490.7|6489.7|6491.2|6490.2|6486.2|6485.2|317
1622620500000|2021-06-02 07:55:00|6490.9|6489.9|6487.7|6486.7|6491.2|6490.2|6487.7|6486.7|269
1622620800000|2021-06-02 08:00:00|6487.4|6486.4|6490.4|6489.4|6492.2|6491.2|6485.2|6484.2|285
1622621100000|2021-06-02 08:05:00|6490.7|6489.7|6497.7|6496.7|6497.7|6496.7|6490.7|6489.7|304
1622621400000|2021-06-02 08:10:00|6497.9|6496.9|6498.7|6497.7|6499.7|6498.7|6494.2|6493.2|397
1622621700000|2021-06-02 08:15:00|6499.2|6498.2|6494.7|6493.7|6499.2|6498.2|6494.7|6493.7|292
1622622000000|2021-06-02 08:20:00|6494.9|6493.9|6496.7|6495.7|6498.7|6497.7|6492.7|6491.7|256
1622622300000|2021-06-02 08:25:00|6496.9|6495.9|6496.4|6495.4|6499.2|6498.2|6495.7|6494.7|238
1622622600000|2021-06-02 08:30:00|6496.2|6495.2|6497.4|6496.4|6498.7|6497.7|6495.4|6494.4|244
1622622900000|2021-06-02 08:35:00|6497.2|6496.2|6497.7|6496.7|6498.7|6497.7|6495.7|6494.7|269
1622623200000|2021-06-02 08:40:00|6497.9|6496.9|6493.7|6492.7|6498.4|6497.4|6493.4|6492.4|215
1622623500000|2021-06-02 08:45:00|6493.9|6492.9|6494.9|6493.9|6495.7|6494.7|6491.7|6490.7|682
1622623800000|2021-06-02 08:50:00|6494.7|6493.7|6496.4|6495.4|6498.2|6497.2|6493.9|6492.9|232
1622624100000|2021-06-02 08:55:00|6496.2|6495.2|6493.2|6492.2|6496.7|6495.7|6490.4|6489.4|268
1622624400000|2021-06-02 09:00:00|6493.4|6492.4|6498.4|6497.4|6498.7|6497.7|6493.4|6492.4|115
1622624700000|2021-06-02 09:05:00|6498.2|6497.2|6501.2|6500.2|6501.4|6500.4|6498.2|6497.2|216
1622625000000|2021-06-02 09:10:00|6501.4|6500.4|6502.4|6501.4|6503.7|6502.7|6501.2|6500.2|232
1622625300000|2021-06-02 09:15:00|6502.2|6501.2|6502.2|6501.2|6503.4|6502.4|6500.4|6499.4|148
1622625600000|2021-06-02 09:20:00|6501.9|6500.9|6499.7|6498.7|6503.7|6502.7|6499.7|6498.7|102
1622625900000|2021-06-02 09:25:00|6499.4|6498.4|6500.4|6499.4|6500.7|6499.7|6498.7|6497.7|151
1622626200000|2021-06-02 09:30:00|6500.7|6499.7|6501.7|6500.7|6503.2|6502.2|6500.2|6499.2|308
1622626500000|2021-06-02 09:35:00|6501.9|6500.9|6501.9|6500.9|6504.7|6503.7|6501.7|6500.7|170
1622626800000|2021-06-02 09:40:00|6501.7|6500.7|6500.2|6499.2|6503.2|6502.2|6499.9|6498.9|245
1622627100000|2021-06-02 09:45:00|6499.9|6498.9|6498.9|6497.9|6500.9|6499.9|6497.7|6496.7|165
1622627400000|2021-06-02 09:50:00|6498.7|6497.7|6500.7|6499.7|6501.7|6500.7|6498.7|6497.7|73
1622627700000|2021-06-02 09:55:00|6500.4|6499.4|6499.7|6498.7|6500.9|6499.9|6498.7|6497.7|137
1622628000000|2021-06-02 10:00:00|6499.4|6498.4|6498.2|6497.2|6500.2|6499.2|6496.9|6495.9|150
1622628300000|2021-06-02 10:05:00|6497.9|6496.9|6499.4|6498.4|6501.4|6500.4|6496.2|6495.2|175
1622628600000|2021-06-02 10:10:00|6499.7|6498.7|6499.2|6498.2|6501.7|6500.7|6499.2|6498.2|128
1622628900000|2021-06-02 10:15:00|6499.7|6498.7|6498.2|6497.2|6501.9|6500.9|6497.4|6496.4|193
1622629200000|2021-06-02 10:20:00|6498.4|6497.4|6498.7|6497.7|6499.7|6498.7|6498.2|6497.2|114
1622629500000|2021-06-02 10:25:00|6498.9|6497.9|6502.7|6501.7|6502.7|6501.7|6497.4|6496.4|264
1622629800000|2021-06-02 10:30:00|6502.4|6501.4|6508.7|6507.7|6508.7|6507.7|6501.9|6500.9|252
1622630100000|2021-06-02 10:35:00|6508.9|6507.9|6507.2|6506.2|6509.2|6508.2|6506.2|6505.2|385
1622630400000|2021-06-02 10:40:00|6506.9|6505.9|6508.2|6507.2|6508.7|6507.7|6506.4|6505.4|162
1622630700000|2021-06-02 10:45:00|6508.4|6507.4|6508.2|6507.2|6510.2|6509.2|6507.9|6506.9|142
1622631000000|2021-06-02 10:50:00|6508.4|6507.4|6508.7|6507.7|6509.2|6508.2|6507.2|6506.2|101
1622631300000|2021-06-02 10:55:00|6508.4|6507.4|6510.4|6509.4|6510.7|6509.7|6508.2|6507.2|105
1622631600000|2021-06-02 11:00:00|6510.7|6509.7|6511.7|6510.7|6512.7|6511.7|6510.4|6509.4|114
1622631900000|2021-06-02 11:05:00|6511.4|6510.4|6511.2|6510.2|6512.2|6511.2|6509.2|6508.2|421
1622632200000|2021-06-02 11:10:00|6510.9|6509.9|6510.4|6509.4|6511.2|6510.2|6509.7|6508.7|154
1622632500000|2021-06-02 11:15:00|6510.7|6509.7|6503.9|6502.9|6511.7|6510.7|6503.9|6502.9|428
1622632800000|2021-06-02 11:20:00|6503.7|6502.7|6504.4|6503.4|6505.2|6504.2|6500.2|6499.2|422
1622633100000|2021-06-02 11:25:00|6504.2|6503.2|6505.2|6504.2|6505.4|6504.4|6503.7|6502.7|68
1622633400000|2021-06-02 11:30:00|6505.4|6504.4|6503.7|6502.7|6505.9|6504.9|6503.7|6502.7|77
1622633700000|2021-06-02 11:35:00|6503.9|6502.9|6503.4|6502.4|6504.4|6503.4|6502.2|6501.2|95
1622634000000|2021-06-02 11:40:00|6503.7|6502.7|6503.7|6502.7|6504.9|6503.9|6503.2|6502.2|85
1622634300000|2021-06-02 11:45:00|6504.2|6503.2|6505.2|6504.2|6506.7|6505.7|6503.7|6502.7|147
1622634600000|2021-06-02 11:50:00|6505.4|6504.4|6501.9|6500.9|6506.2|6505.2|6500.9|6499.9|188
1622634900000|2021-06-02 11:55:00|6501.7|6500.7|6502.2|6501.2|6503.7|6502.7|6500.7|6499.7|132
1622635200000|2021-06-02 12:00:00|6502.4|6501.4|6503.2|6502.2|6504.2|6503.2|6500.4|6499.4|179
1622635500000|2021-06-02 12:05:00|6502.9|6501.9|6503.7|6502.7|6504.2|6503.2|6501.7|6500.7|90
1622635800000|2021-06-02 12:10:00|6504.2|6503.2|6503.7|6502.7|6505.2|6504.2|6502.4|6501.4|190
1622636100000|2021-06-02 12:15:00|6503.9|6502.9|6503.7|6502.7|6506.7|6505.7|6503.4|6502.4|136
1622636400000|2021-06-02 12:20:00|6504.2|6503.2|6507.7|6506.7|6508.2|6507.2|6503.2|6502.2|214
1622636700000|2021-06-02 12:25:00|6507.4|6506.4|6508.4|6507.4|6510.9|6509.9|6506.4|6505.4|597
1622637000000|2021-06-02 12:30:00|6508.7|6507.7|6506.2|6505.2|6509.7|6508.7|6505.7|6504.7|222
1622637300000|2021-06-02 12:35:00|6505.9|6504.9|6503.9|6502.9|6506.2|6505.2|6502.9|6501.9|161
1622637600000|2021-06-02 12:40:00|6503.7|6502.7|6507.2|6506.2|6507.7|6506.7|6503.7|6502.7|189
1622637900000|2021-06-02 12:45:00|6507.7|6506.7|6508.7|6507.7|6509.2|6508.2|6507.2|6506.2|243
1622638200000|2021-06-02 12:50:00|6508.4|6507.4|6507.7|6506.7|6508.7|6507.7|6506.9|6505.9|107
1622638500000|2021-06-02 12:55:00|6507.4|6506.4|6508.2|6507.2|6508.9|6507.9|6506.7|6505.7|162
1622638800000|2021-06-02 13:00:00|6508.4|6507.4|6510.7|6509.7|6511.2|6510.2|6508.2|6507.2|191
1622639100000|2021-06-02 13:05:00|6510.4|6509.4|6512.2|6511.2|6512.2|6511.2|6508.9|6507.9|368
1622639400000|2021-06-02 13:10:00|6511.7|6510.7|6509.2|6508.2|6512.4|6511.4|6508.2|6507.2|143
1622639700000|2021-06-02 13:15:00|6509.4|6508.4|6510.7|6509.7|6511.7|6510.7|6508.7|6507.7|203
1622640000000|2021-06-02 13:20:00|6510.9|6509.9|6515.2|6514.2|6515.4|6514.4|6510.7|6509.7|284
1622640300000|2021-06-02 13:25:00|6515.4|6514.4|6515.9|6514.9|6516.7|6515.7|6515.2|6514.2|373
1622640600000|2021-06-02 13:30:00|6515.7|6514.7|6506.2|6505.2|6515.9|6514.9|6503.2|6502.2|1331
1622640900000|2021-06-02 13:35:00|6505.9|6504.9|6501.7|6500.7|6506.7|6505.7|6500.9|6499.9|986
1622641200000|2021-06-02 13:40:00|6501.2|6500.2|6505.2|6504.2|6506.2|6505.2|6499.2|6498.2|583
1622641500000|2021-06-02 13:45:00|6505.4|6504.4|6509.9|6508.9|6510.2|6509.2|6505.2|6504.2|530
1622641800000|2021-06-02 13:50:00|6509.7|6508.7|6506.4|6505.4|6509.7|6508.7|6506.2|6505.2|208
1622642100000|2021-06-02 13:55:00|6506.2|6505.2|6507.7|6506.7|6508.9|6507.9|6505.4|6504.4|509
1622642400000|2021-06-02 14:00:00|6508.2|6507.2|6506.7|6505.7|6508.9|6507.9|6506.7|6505.7|408
1622642700000|2021-06-02 14:05:00|6506.9|6505.9|6505.7|6504.7|6509.2|6508.2|6505.7|6504.7|309
1622643000000|2021-06-02 14:10:00|6504.9|6503.9|6507.4|6506.4|6507.9|6506.9|6504.4|6503.4|345
1622643300000|2021-06-02 14:15:00|6507.1|6506.1|6510.4|6509.4|6510.6|6509.6|6503.9|6502.9|335
1622643600000|2021-06-02 14:20:00|6510.1|6509.1|6510.9|6509.9|6511.4|6510.4|6508.1|6507.1|235
1622643900000|2021-06-02 14:25:00|6510.6|6509.6|6512.9|6511.9|6512.9|6511.9|6510.4|6509.4|413
1622644200000|2021-06-02 14:30:00|6513.1|6512.1|6513.9|6512.9|6516.4|6515.4|6512.9|6511.9|397
1622644500000|2021-06-02 14:35:00|6513.6|6512.6|6512.4|6511.4|6513.6|6512.6|6510.4|6509.4|426
1622644800000|2021-06-02 14:40:00|6512.9|6511.9|6514.1|6513.1|6515.4|6514.4|6512.9|6511.9|236
1622645100000|2021-06-02 14:45:00|6514.4|6513.4|6512.1|6511.1|6515.4|6514.4|6511.6|6510.6|215
1622645400000|2021-06-02 14:50:00|6511.9|6510.9|6513.4|6512.4|6513.6|6512.6|6511.4|6510.4|272
1622645700000|2021-06-02 14:55:00|6513.1|6512.1|6515.6|6514.6|6515.9|6514.9|6512.4|6511.4|276
1622646000000|2021-06-02 15:00:00|6515.1|6514.1|6515.6|6514.6|6518.1|6517.1|6514.6|6513.6|892
1622646300000|2021-06-02 15:05:00|6515.9|6514.9|6519.4|6518.4|6519.9|6518.9|6515.6|6514.6|461
1622646600000|2021-06-02 15:10:00|6519.1|6518.1|6519.6|6518.6|6522.4|6521.4|6518.9|6517.9|607
1622646900000|2021-06-02 15:15:00|6519.9|6518.9|6518.9|6517.9|6522.4|6521.4|6518.4|6517.4|393
1622647200000|2021-06-02 15:20:00|6518.6|6517.6|6518.9|6517.9|6519.9|6518.9|6518.6|6517.6|655
1622647500000|2021-06-02 15:25:00|6518.6|6517.6|6518.1|6517.1|6518.9|6517.9|6516.9|6515.9|823
1622647800000|2021-06-02 15:30:00|6518.6|6516.6|6521.6|6519.6|6522.9|6520.9|6516.1|6514.1|2380
1622648100000|2021-06-02 15:35:00|6521.9|6519.9|6519.4|6517.4|6525.4|6523.4|6519.4|6517.4|997
1622648400000|2021-06-02 15:40:00|6519.6|6517.6|6518.4|6516.4|6519.9|6517.9|6517.4|6515.4|262
1622648700000|2021-06-02 15:45:00|6518.9|6516.9|6518.6|6516.6|6519.4|6517.4|6517.9|6515.9|848
1622649000000|2021-06-02 15:50:00|6518.9|6516.9|6520.9|6518.9|6521.4|6519.4|6518.4|6516.4|103
1622649300000|2021-06-02 15:55:00|6520.6|6518.6|6517.9|6515.9|6520.9|6518.9|6517.6|6515.6|255
1622649600000|2021-06-02 16:00:00|6518.4|6516.4|6514.9|6512.9|6518.9|6516.9|6514.4|6512.4|453
1622649900000|2021-06-02 16:05:00|6515.1|6513.1|6515.9|6513.9|6516.4|6514.4|6514.6|6512.6|56
1622650200000|2021-06-02 16:10:00|6515.6|6513.6|6516.9|6514.9|6516.9|6514.9|6514.4|6512.4|79
1622650500000|2021-06-02 16:15:00|6517.4|6515.4|6515.4|6513.4|6518.1|6516.1|6514.9|6512.9|138
1622650800000|2021-06-02 16:20:00|6515.1|6513.1|6514.4|6512.4|6515.4|6513.4|6513.9|6511.9|87
1622651100000|2021-06-02 16:25:00|6514.6|6512.6|6513.9|6511.9|6514.9|6512.9|6512.9|6510.9|99
1622651400000|2021-06-02 16:30:00|6514.1|6512.1|6513.9|6511.9|6514.4|6512.4|6511.4|6509.4|109
1622651700000|2021-06-02 16:35:00|6513.4|6511.4|6512.9|6510.9|6513.9|6511.9|6512.4|6510.4|72
1622652000000|2021-06-02 16:40:00|6512.6|6510.6|6512.9|6510.9|6513.1|6511.1|6511.4|6509.4|36
1622652300000|2021-06-02 16:45:00|6513.4|6511.4|6513.9|6511.9|6513.9|6511.9|6512.4|6510.4|40
1622652600000|2021-06-02 16:50:00|6514.4|6512.4|6515.4|6513.4|6515.4|6513.4|6513.9|6511.9|30
1622652900000|2021-06-02 16:55:00|6515.1|6513.1|6514.6|6512.6|6515.4|6513.4|6513.9|6511.9|37
1622653200000|2021-06-02 17:00:00|6514.9|6512.9|6515.4|6513.4|6516.6|6514.6|6514.9|6512.9|40
1622653500000|2021-06-02 17:05:00|6515.6|6513.6|6515.9|6513.9|6516.4|6514.4|6515.4|6513.4|36
1622653800000|2021-06-02 17:10:00|6516.4|6514.4|6514.4|6512.4|6516.4|6514.4|6513.4|6511.4|68
1622654100000|2021-06-02 17:15:00|6514.6|6512.6|6513.4|6511.4|6515.6|6513.6|6512.4|6510.4|357
1622654400000|2021-06-02 17:20:00|6513.1|6511.1|6509.4|6507.4|6513.9|6511.9|6509.1|6507.1|93
1622654700000|2021-06-02 17:25:00|6509.1|6507.1|6509.4|6507.4|6510.4|6508.4|6507.9|6505.9|93
1622655000000|2021-06-02 17:30:00|6508.9|6506.9|6511.9|6509.9|6511.9|6509.9|6508.6|6506.6|97
1622655300000|2021-06-02 17:35:00|6512.1|6510.1|6512.9|6510.9|6513.4|6511.4|6511.9|6509.9|41
1622655600000|2021-06-02 17:40:00|6512.6|6510.6|6511.4|6509.4|6512.9|6510.9|6510.6|6508.6|92
1622655900000|2021-06-02 17:45:00|6511.6|6509.6|6510.6|6508.6|6512.9|6510.9|6509.4|6507.4|16
1622656200000|2021-06-02 17:50:00|6510.4|6508.4|6512.1|6510.1|6512.6|6510.6|6510.4|6508.4|8
1622656500000|2021-06-02 17:55:00|6511.9|6509.9|6511.4|6509.4|6512.4|6510.4|6510.6|6508.6|20
1622656800000|2021-06-02 18:00:00|6511.6|6509.6|6512.9|6510.9|6513.6|6511.6|6511.4|6509.4|32
1622657100000|2021-06-02 18:05:00|6512.6|6510.6|6510.4|6508.4|6513.4|6511.4|6510.4|6508.4|60
1622657400000|2021-06-02 18:10:00|6510.6|6508.6|6510.4|6508.4|6511.1|6509.1|6508.9|6506.9|86
1622657700000|2021-06-02 18:15:00|6509.9|6507.9|6512.9|6510.9|6513.4|6511.4|6509.9|6507.9|62
1622658000000|2021-06-02 18:20:00|6512.6|6510.6|6513.9|6511.9|6514.1|6512.1|6512.6|6510.6|36
1622658300000|2021-06-02 18:25:00|6513.6|6511.6|6513.9|6511.9|6514.9|6512.9|6513.6|6511.6|16
1622658600000|2021-06-02 18:30:00|6514.1|6512.1|6513.6|6511.6|6514.4|6512.4|6512.9|6510.9|66
1622658900000|2021-06-02 18:35:00|6513.4|6511.4|6514.9|6512.9|6514.9|6512.9|6512.9|6510.9|31
1622659200000|2021-06-02 18:40:00|6514.6|6512.6|6514.9|6512.9|6515.4|6513.4|6513.9|6511.9|20
1622659500000|2021-06-02 18:45:00|6515.1|6513.1|6516.4|6514.4|6517.1|6515.1|6514.9|6512.9|30
1622659800000|2021-06-02 18:50:00|6516.1|6514.1|6516.1|6514.1|6516.9|6514.9|6515.1|6513.1|22
1622660100000|2021-06-02 18:55:00|6516.4|6514.4|6516.4|6514.4|6516.6|6514.6|6515.1|6513.1|19
1622660400000|2021-06-02 19:00:00|6516.6|6514.6|6515.6|6513.6|6517.4|6515.4|6514.9|6512.9|56
1622660700000|2021-06-02 19:05:00|6515.9|6513.9|6516.6|6514.6|6517.9|6515.9|6515.4|6513.4|22
1622661000000|2021-06-02 19:10:00|6516.4|6514.4|6517.9|6515.9|6518.4|6516.4|6516.1|6514.1|51
1622661300000|2021-06-02 19:15:00|6518.1|6516.1|6517.4|6515.4|6518.4|6516.4|6517.4|6515.4|20
1622661600000|2021-06-02 19:20:00|6517.1|6515.1|6516.4|6514.4|6517.9|6515.9|6516.4|6514.4|19
1622661900000|2021-06-02 19:25:00|6516.6|6514.6|6515.9|6513.9|6517.4|6515.4|6515.6|6513.6|20
1622662200000|2021-06-02 19:30:00|6515.6|6513.6|6515.6|6513.6|6517.4|6515.4|6515.4|6513.4|60
1622662500000|2021-06-02 19:35:00|6515.4|6513.4|6515.1|6513.1|6515.9|6513.9|6514.1|6512.1|37
1622662800000|2021-06-02 19:40:00|6515.6|6513.6|6516.9|6514.9|6516.9|6514.9|6514.9|6512.9|23
1622663100000|2021-06-02 19:45:00|6516.6|6514.6|6517.6|6515.6|6518.4|6516.4|6515.9|6513.9|55
1622663400000|2021-06-02 19:50:00|6517.9|6515.9|6516.6|6514.6|6519.4|6517.4|6515.4|6513.4|125
1622663700000|2021-06-02 19:55:00|6516.4|6514.4|6517.9|6515.9|6518.9|6516.9|6516.4|6514.4|219
1622664000000|2021-06-02 20:00:00|6518.9|6514.9|6516|6512|6518.9|6514.9|6515.7|6511.7|0
1622664300000|2021-06-02 20:05:00|6516.1|6512.1|6516.4|6512.4|6516.4|6512.4|6514.9|6510.9|0
1622664600000|2021-06-02 20:10:00|6516.5|6512.5|6515.6|6511.6|6516.7|6512.7|6515.3|6511.3|0
1622664900000|2021-06-02 20:15:00|6515.5|6511.5|6515.2|6511.2|6515.6|6511.6|6515.1|6511.1|0
1622665200000|2021-06-02 20:20:00|6515.8|6511.8|6515.5|6511.5|6516|6512|6515.4|6511.4|0
1622665500000|2021-06-02 20:25:00|6515.6|6511.6|6515.6|6511.6|6515.8|6511.8|6515.4|6511.4|0
1622665800000|2021-06-02 20:30:00|6515.7|6511.7|6513.6|6509.6|6516.4|6512.4|6510.9|6506.9|0
1622666100000|2021-06-02 20:35:00|6513.9|6509.9|6514.3|6510.3|6514.4|6510.4|6512.6|6508.6|0
1622666400000|2021-06-02 20:40:00|6513.9|6509.9|6515.6|6511.6|6516.1|6512.1|6513.9|6509.9|0
1622666700000|2021-06-02 20:45:00|6515.3|6511.3|6515.6|6511.6|6515.6|6511.6|6515|6511|0
1622667000000|2021-06-02 20:50:00|6515.3|6511.3|6516.1|6512.1|6516.1|6512.1|6515.3|6511.3|0
1622667300000|2021-06-02 20:55:00|6516|6512|6519.7|6515.7|6520.1|6516.1|6515.3|6511.3|0
1622667600000|2021-06-02 21:00:00|6519.6|6515.6|6519.2|6515.2|6519.7|6515.7|6519|6515|0
1622667900000|2021-06-02 21:05:00|6519|6515|6519|6515|6519.2|6515.2|6518.9|6514.9|0
1622668500000|2021-06-02 21:15:00|6519.5|6515.5|6519.6|6515.6|6519.6|6515.6|6519.2|6515.2|0
1622668800000|2021-06-02 21:20:00|6519.7|6515.7|6519.7|6515.7|6519.7|6515.7|6519.7|6515.7|0
1622669100000|2021-06-02 21:25:00|6519.6|6515.6|6519.4|6515.4|6519.6|6515.6|6519.2|6515.2|0
1622669700000|2021-06-02 21:35:00|6519.5|6515.5|6519.5|6515.5|6519.9|6515.9|6519.5|6515.5|0
1622670000000|2021-06-02 21:40:00|6519.4|6515.4|6519.5|6515.5|6519.5|6515.5|6519.4|6515.4|0
1622670300000|2021-06-02 21:45:00|6519.6|6515.6|6519.8|6515.8|6519.8|6515.8|6519.5|6515.5|0
1622670600000|2021-06-02 21:50:00|6519.9|6515.9|6520.2|6516.2|6520.2|6516.2|6519.9|6515.9|0
1622670900000|2021-06-02 21:55:00|6520.1|6516.1|6520.1|6516.1|6520.2|6516.2|6519.8|6515.8|0
1622671200000|2021-06-02 22:00:00|6520.3|6516.3|6520.8|6516.8|6522.2|6518.2|6519.5|6515.5|0
1622671500000|2021-06-02 22:05:00|6520.7|6516.7|6519.8|6515.8|6520.8|6516.8|6519.8|6515.8|0
1622671800000|2021-06-02 22:10:00|6519.9|6515.9|6519.1|6515.1|6520.5|6516.5|6518.9|6514.9|0
1622672100000|2021-06-02 22:15:00|6519.2|6515.2|6519.8|6515.8|6520.3|6516.3|6519.2|6515.2|0
1622672400000|2021-06-02 22:20:00|6519.9|6515.9|6520.6|6516.6|6520.8|6516.8|6519.5|6515.5|0
1622672700000|2021-06-02 22:25:00|6520.7|6516.7|6520.8|6516.8|6520.8|6516.8|6520.2|6516.2|0
1622673000000|2021-06-02 22:30:00|6520.9|6516.9|6520.1|6516.1|6521.3|6517.3|6520.1|6516.1|0
1622673300000|2021-06-02 22:35:00|6520|6516|6519.5|6515.5|6520.4|6516.4|6519.5|6515.5|0
1622673600000|2021-06-02 22:40:00|6519.6|6515.6|6519.5|6515.5|6519.8|6515.8|6519|6515|0
1622673900000|2021-06-02 22:45:00|6519.4|6515.4|6519|6515|6519.5|6515.5|6518.7|6514.7|0
1622674200000|2021-06-02 22:50:00|6519.1|6515.1|6519.5|6515.5|6519.7|6515.7|6519|6515|0
1622674500000|2021-06-02 22:55:00|6519.7|6515.7|6519.8|6515.8|6519.8|6515.8|6519.5|6515.5|0
1622674800000|2021-06-02 23:00:00|6519.5|6515.5|6518.8|6514.8|6520.2|6516.2|6518.8|6514.8|0
1622675100000|2021-06-02 23:05:00|6518.9|6514.9|6519.2|6515.2|6520.3|6516.3|6518.8|6514.8|0
1622675400000|2021-06-02 23:10:00|6519.3|6515.3|6519.2|6515.2|6519.6|6515.6|6518.9|6514.9|0
1622675700000|2021-06-02 23:15:00|6519.3|6515.3|6518.4|6515.4|6519.6|6516.1|6518.4|6515.3|0
1622676000000|2021-06-02 23:20:00|6518.5|6515.5|6518.7|6515.7|6519.5|6516.5|6518.4|6515.4|0
1622676300000|2021-06-02 23:25:00|6519.1|6516.1|6519.1|6516.1|6519.5|6516.5|6518.7|6515.7|0
1622676600000|2021-06-02 23:30:00|6519.2|6516.2|6520.1|6517.1|6520.1|6517.1|6519.1|6516.1|0
1622676900000|2021-06-02 23:35:00|6520|6517|6519.8|6516.8|6520.1|6517.1|6519.8|6516.8|0
1622677200000|2021-06-02 23:40:00|6520|6517|6520.1|6517.1|6520.3|6517.3|6519.8|6516.8|0
1622677500000|2021-06-02 23:45:00|6520.2|6517.2|6521.2|6518.2|6521.2|6518.2|6519.8|6516.8|0
1622677800000|2021-06-02 23:50:00|6521.1|6518.1|6520.9|6517.9|6521.5|6518.5|6520.4|6517.4|0
1622678100000|2021-06-02 23:55:00|6521|6518|6521.7|6518.7|6522.6|6519.6|6520.5|6517.5|0
1622678400000|2021-06-03 00:00:00|6522|6519|6523.7|6520.7|6525.2|6522.2|6520.6|6517.6|0
1622678700000|2021-06-03 00:05:00|6523.9|6520.9|6524.9|6521.9|6525.9|6522.9|6523.9|6520.9|0
1622679000000|2021-06-03 00:10:00|6525|6522|6524.9|6521.9|6525.6|6522.6|6524.6|6521.6|0
1622679300000|2021-06-03 00:15:00|6525|6522|6526.8|6523.8|6529.6|6526.6|6525|6522|0
1622679600000|2021-06-03 00:20:00|6527.4|6524.4|6526.7|6523.7|6528.3|6525.3|6525.2|6522.2|0
1622679900000|2021-06-03 00:25:00|6526.8|6523.8|6529.7|6526.7|6529.7|6526.7|6526.7|6523.7|0
1622680200000|2021-06-03 00:30:00|6529.8|6526.8|6529.8|6526.8|6531.2|6528.2|6529.7|6526.7|0
1622680500000|2021-06-03 00:35:00|6530.3|6527.3|6531.3|6528.3|6532.8|6529.8|6529.7|6526.7|0
1622680800000|2021-06-03 00:40:00|6531.8|6528.8|6531.2|6528.2|6532.7|6529.7|6531.2|6528.2|0
1622681100000|2021-06-03 00:45:00|6531.1|6528.1|6531.2|6528.2|6531.2|6528.2|6531.1|6528.1|0
1622681400000|2021-06-03 00:50:00|6531.3|6528.3|6532.7|6529.7|6532.7|6529.7|6531.3|6528.3|0
1622681700000|2021-06-03 00:55:00|6532.8|6529.8|6533.8|6530.8|6534.2|6531.2|6532.7|6529.7|0
1622682000000|2021-06-03 01:00:00|6533.9|6530.9|6532.2|6529.2|6533.9|6530.9|6530.8|6527.8|0
1622682300000|2021-06-03 01:05:00|6532.3|6529.3|6530.7|6527.7|6532.3|6529.3|6530.6|6527.6|0
1622682600000|2021-06-03 01:10:00|6530.6|6527.6|6530.7|6527.7|6530.7|6527.7|6530.6|6527.6|0
1622682900000|2021-06-03 01:15:00|6530.6|6527.6|6527.6|6524.6|6530.7|6527.7|6527.6|6524.6|0
1622683200000|2021-06-03 01:20:00|6528.2|6525.2|6529.1|6526.1|6530.6|6527.6|6528.2|6525.2|0
1622683500000|2021-06-03 01:25:00|6529.7|6526.7|6531.5|6528.5|6532.2|6529.2|6529.7|6526.7|0
1622683800000|2021-06-03 01:30:00|6531.4|6528.4|6532.3|6529.3|6535.2|6532.2|6530.6|6527.6|0
1622684100000|2021-06-03 01:35:00|6532.9|6529.9|6533.6|6530.6|6535.3|6532.3|6532.9|6529.9|0
1622684400000|2021-06-03 01:40:00|6533.1|6530.1|6533.5|6530.5|6533.6|6530.6|6532|6529|0
1622684700000|2021-06-03 01:45:00|6533.3|6530.3|6530.2|6527.2|6533.3|6530.3|6530.2|6527.2|0
1622685000000|2021-06-03 01:50:00|6530.3|6527.3|6528.9|6525.9|6530.3|6527.3|6525.9|6522.9|0
1622685300000|2021-06-03 01:55:00|6528.8|6525.8|6527.5|6524.5|6528.9|6525.9|6527.4|6524.4|0
1622685600000|2021-06-03 02:00:00|6528.1|6525.1|6527.6|6524.6|6529.1|6526.1|6527.5|6524.5|0
1622685900000|2021-06-03 02:05:00|6527.9|6524.9|6527.6|6524.6|6528.3|6525.3|6527.5|6524.5|0
1622686200000|2021-06-03 02:10:00|6527.7|6524.7|6527.6|6524.6|6527.7|6524.7|6527.6|6524.6|0
1622686500000|2021-06-03 02:15:00|6527.5|6524.5|6528.3|6525.3|6529|6526|6526.1|6523.1|0
1622686800000|2021-06-03 02:20:00|6528|6525|6527.5|6524.5|6529.1|6526.1|6527.5|6524.5|0
1622687100000|2021-06-03 02:25:00|6527.6|6524.6|6527.5|6524.5|6527.6|6524.6|6526|6523|0
1622687400000|2021-06-03 02:30:00|6527.4|6524.4|6523.4|6520.4|6527.5|6524.5|6523.4|6520.4|0
1622687700000|2021-06-03 02:35:00|6523.3|6520.3|6523.1|6520.1|6524.9|6521.9|6521.7|6518.7|0
1622688000000|2021-06-03 02:40:00|6523.2|6520.2|6523.3|6520.3|6524.6|6521.6|6523.2|6520.2|0
1622688300000|2021-06-03 02:45:00|6523.8|6520.8|6523.3|6520.3|6524.8|6521.8|6523.3|6520.3|0
1622688600000|2021-06-03 02:50:00|6523.4|6520.4|6524.8|6521.8|6524.9|6521.9|6523.3|6520.3|0
1622688900000|2021-06-03 02:55:00|6524.9|6521.9|6524.9|6521.9|6526.3|6523.3|6524.8|6521.8|0
1622689200000|2021-06-03 03:00:00|6524.8|6521.8|6524.9|6521.9|6524.9|6521.9|6524.8|6521.8|0
1622689500000|2021-06-03 03:05:00|6524.8|6521.8|6523.4|6520.4|6524.8|6521.8|6523.4|6520.4|0
1622689800000|2021-06-03 03:10:00|6524.1|6521.1|6524.9|6521.9|6524.9|6521.9|6523.4|6520.4|0
1622690100000|2021-06-03 03:15:00|6524.8|6521.8|6524.9|6521.9|6524.9|6521.9|6524.8|6521.8|0
1622690400000|2021-06-03 03:20:00|6524.3|6521.3|6523.3|6520.3|6524.3|6521.3|6523.3|6520.3|0
1622690700000|2021-06-03 03:25:00|6523.4|6520.4|6521.8|6518.8|6523.4|6520.4|6521.8|6518.8|0
1622691000000|2021-06-03 03:30:00|6521.9|6518.9|6524.6|6521.6|6526.1|6523.1|6521.9|6518.9|0
1622691300000|2021-06-03 03:35:00|6525.1|6522.1|6526.2|6523.2|6526.2|6523.2|6524.6|6521.6|0
1622691600000|2021-06-03 03:40:00|6526.1|6523.1|6526.2|6523.2|6526.2|6523.2|6526.1|6523.1|0
1622691900000|2021-06-03 03:45:00|6526.1|6523.1|6526.1|6523.1|6526.1|6523.1|6524.6|6521.6|0
1622692500000|2021-06-03 03:55:00|6526.6|6523.6|6527.5|6524.5|6527.6|6524.6|6526.6|6523.6|0
1622692800000|2021-06-03 04:00:00|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|6527.5|6524.5|0
1622694000000|2021-06-03 04:20:00|6527.7|6524.7|6529.1|6526.1|6529.1|6526.1|6527.6|6524.6|0
1622694300000|2021-06-03 04:25:00|6528.5|6525.5|6527.6|6524.6|6529.1|6526.1|6527.6|6524.6|0
1622694600000|2021-06-03 04:30:00|6527.5|6524.5|6527.5|6524.5|6527.6|6524.6|6527.5|6524.5|0
1622694900000|2021-06-03 04:35:00|6527.6|6524.6|6528.8|6525.8|6529|6526|6527.5|6524.5|0
1622695200000|2021-06-03 04:40:00|6528.2|6525.2|6527.4|6524.4|6528.2|6525.2|6527.4|6524.4|0
1622695500000|2021-06-03 04:45:00|6527.3|6524.3|6527.3|6524.3|6527.3|6524.3|6527.3|6524.3|0
1622695800000|2021-06-03 04:50:00|6527.4|6524.4|6528.7|6525.7|6528.8|6525.8|6527.4|6524.4|0
1622696100000|2021-06-03 04:55:00|6528.2|6525.2|6527.2|6524.2|6528.8|6525.8|6527.2|6524.2|0
1622696400000|2021-06-03 05:00:00|6526.5|6523.5|6528.7|6525.7|6528.8|6525.8|6525.7|6522.7|0
1622696700000|2021-06-03 05:05:00|6528.2|6525.2|6525.7|6522.7|6528.2|6525.2|6525.6|6522.6|0
1622697000000|2021-06-03 05:10:00|6526.3|6523.3|6527.2|6524.2|6527.2|6524.2|6526.3|6523.3|0
1622697300000|2021-06-03 05:15:00|6527.1|6524.1|6528.7|6525.7|6528.7|6525.7|6527.1|6524.1|0
1622697600000|2021-06-03 05:20:00|6528.6|6525.6|6528.5|6525.5|6528.6|6525.6|6527|6524|0
1622697900000|2021-06-03 05:25:00|6527.9|6524.9|6527|6524|6527.9|6524.9|6526.2|6523.2|0
1622698200000|2021-06-03 05:30:00|6526.9|6523.9|6525.5|6522.5|6527|6524|6525.3|6522.3|0
1622698500000|2021-06-03 05:35:00|6525.4|6522.4|6525.4|6522.4|6526.9|6523.9|6525.4|6522.4|0
1622698800000|2021-06-03 05:40:00|6525.3|6522.3|6526.8|6523.8|6526.8|6523.8|6523.9|6520.9|0
1622699100000|2021-06-03 05:45:00|6526.7|6523.7|6526.8|6523.8|6526.8|6523.8|6525.3|6522.3|0
1622699400000|2021-06-03 05:50:00|6526.9|6523.9|6526.8|6523.8|6526.9|6523.9|6526.8|6523.8|0
1622699700000|2021-06-03 05:55:00|6526.9|6523.9|6529.3|6526.3|6529.3|6526.3|6526.8|6523.8|0
1622700000000|2021-06-03 06:00:00|6529.2|6526.2|6523.9|6521.9|6529.2|6526.2|6523.4|6521.4|277
1622700300000|2021-06-03 06:05:00|6524.4|6522.4|6521.9|6519.9|6524.9|6522.9|6521.1|6519.1|136
1622700600000|2021-06-03 06:10:00|6522.1|6520.1|6522.1|6520.1|6522.9|6520.9|6521.9|6519.9|85
1622700900000|2021-06-03 06:15:00|6521.9|6519.9|6520.1|6518.1|6522.1|6520.1|6519.1|6517.1|117
1622701200000|2021-06-03 06:20:00|6520.4|6518.4|6520.1|6518.1|6520.9|6518.9|6519.9|6517.9|24
1622701500000|2021-06-03 06:25:00|6519.9|6517.9|6521.4|6519.4|6521.6|6519.6|6519.9|6517.9|31
1622701800000|2021-06-03 06:30:00|6520.9|6518.9|6521.4|6519.4|6522.9|6520.9|6520.6|6518.6|71
1622702100000|2021-06-03 06:35:00|6521.6|6519.6|6518.1|6516.1|6521.6|6519.6|6517.1|6515.1|95
1622702400000|2021-06-03 06:40:00|6517.9|6515.9|6516.4|6514.4|6517.9|6515.9|6514.4|6512.4|91
1622702700000|2021-06-03 06:45:00|6516.1|6514.1|6515.1|6513.1|6516.9|6514.9|6513.4|6511.4|70
1622703000000|2021-06-03 06:50:00|6515.4|6513.4|6516.4|6514.4|6518.4|6516.4|6515.1|6513.1|69
1622703300000|2021-06-03 06:55:00|6516.6|6514.6|6519.1|6517.1|6519.1|6517.1|6516.4|6514.4|193
1622703600000|2021-06-03 07:00:00|6519.6|6517.6|6518.9|6517.9|6523.6|6522.6|6515.6|6514.6|1155
1622703900000|2021-06-03 07:05:00|6519.4|6518.4|6516.4|6515.4|6520.1|6519.1|6514.9|6513.9|510
1622704200000|2021-06-03 07:10:00|6516.1|6515.1|6522.6|6521.6|6522.9|6521.9|6515.4|6514.4|691
1622704500000|2021-06-03 07:15:00|6522.9|6521.9|6520.1|6519.1|6522.9|6521.9|6517.4|6516.4|363
1622704800000|2021-06-03 07:20:00|6519.9|6518.9|6517.6|6516.6|6521.1|6520.1|6517.1|6516.1|279
1622705100000|2021-06-03 07:25:00|6517.9|6516.9|6517.4|6516.4|6520.1|6519.1|6516.6|6515.6|284
1622705400000|2021-06-03 07:30:00|6516.9|6515.9|6517.4|6516.4|6519.4|6518.4|6515.9|6514.9|294
1622705700000|2021-06-03 07:35:00|6517.6|6516.6|6518.9|6517.9|6519.4|6518.4|6516.9|6515.9|237
1622706000000|2021-06-03 07:40:00|6518.7|6517.7|6514.9|6513.9|6518.7|6517.7|6514.2|6513.2|314
1622706300000|2021-06-03 07:45:00|6514.7|6513.7|6515.2|6514.2|6518.4|6517.4|6514.2|6513.2|465
1622706600000|2021-06-03 07:50:00|6515.4|6514.4|6513.4|6512.4|6516.2|6515.2|6512.2|6511.2|377
1622706900000|2021-06-03 07:55:00|6513.7|6512.7|6511.9|6510.9|6514.9|6513.9|6511.7|6510.7|313
1622707200000|2021-06-03 08:00:00|6511.7|6510.7|6510.4|6509.4|6513.2|6512.2|6509.4|6508.4|406
1622707500000|2021-06-03 08:05:00|6510.7|6509.7|6512.4|6511.4|6512.7|6511.7|6507.2|6506.2|575
1622707800000|2021-06-03 08:10:00|6512.2|6511.2|6512.7|6511.7|6513.2|6512.2|6510.9|6509.9|203
1622708100000|2021-06-03 08:15:00|6512.4|6511.4|6514.2|6513.2|6514.7|6513.7|6510.2|6509.2|218
1622708400000|2021-06-03 08:20:00|6513.9|6512.9|6513.7|6512.7|6514.4|6513.4|6511.9|6510.9|182
1622708700000|2021-06-03 08:25:00|6513.4|6512.4|6514.2|6513.2|6514.7|6513.7|6511.7|6510.7|198
1622709000000|2021-06-03 08:30:00|6513.9|6512.9|6516.9|6515.9|6517.2|6516.2|6512.2|6511.2|268
1622709300000|2021-06-03 08:35:00|6517.2|6516.2|6518.7|6517.7|6519.9|6518.9|6516.4|6515.4|243
1622709600000|2021-06-03 08:40:00|6518.9|6517.9|6517.2|6516.2|6519.2|6518.2|6516.4|6515.4|191
1622709900000|2021-06-03 08:45:00|6516.9|6515.9|6516.9|6515.9|6517.7|6516.7|6515.2|6514.2|168
1622710200000|2021-06-03 08:50:00|6516.7|6515.7|6519.2|6518.2|6520.2|6519.2|6515.9|6514.9|185
1622710500000|2021-06-03 08:55:00|6519.4|6518.4|6517.7|6516.7|6519.7|6518.7|6516.4|6515.4|140
1622710800000|2021-06-03 09:00:00|6517.4|6516.4|6514.4|6513.4|6517.7|6516.7|6513.2|6512.2|147
1622711100000|2021-06-03 09:05:00|6514.2|6513.2|6512.2|6511.2|6514.7|6513.7|6511.9|6510.9|110
1622711400000|2021-06-03 09:10:00|6511.9|6510.9|6509.9|6508.9|6512.7|6511.7|6509.7|6508.7|130
1622711700000|2021-06-03 09:15:00|6509.7|6508.7|6509.7|6508.7|6513.2|6512.2|6509.2|6508.2|109
1622712000000|2021-06-03 09:20:00|6509.4|6508.4|6512.2|6511.2|6512.2|6511.2|6509.2|6508.2|100
1622712300000|2021-06-03 09:25:00|6511.9|6510.9|6513.4|6512.4|6513.7|6512.7|6511.2|6510.2|142
1622712600000|2021-06-03 09:30:00|6513.2|6512.2|6512.4|6511.4|6513.9|6512.9|6512.2|6511.2|81
1622712900000|2021-06-03 09:35:00|6512.7|6511.7|6514.7|6513.7|6514.7|6513.7|6512.4|6511.4|97
1622713200000|2021-06-03 09:40:00|6514.4|6513.4|6516.2|6515.2|6517.7|6516.7|6514.4|6513.4|84
1622713500000|2021-06-03 09:45:00|6515.7|6514.7|6515.9|6514.9|6516.7|6515.7|6514.7|6513.7|105
1622713800000|2021-06-03 09:50:00|6515.7|6514.7|6514.7|6513.7|6516.7|6515.7|6514.2|6513.2|68
1622714100000|2021-06-03 09:55:00|6514.9|6513.9|6514.2|6513.2|6514.9|6513.9|6513.2|6512.2|135
1622714400000|2021-06-03 10:00:00|6513.9|6512.9|6509.9|6508.9|6514.2|6513.2|6509.7|6508.7|335
1622714700000|2021-06-03 10:05:00|6510.2|6509.2|6500.9|6499.9|6510.2|6509.2|6499.2|6498.2|762
1622715000000|2021-06-03 10:10:00|6500.7|6499.7|6500.4|6499.4|6502.2|6501.2|6497.9|6496.9|259
1622715300000|2021-06-03 10:15:00|6500.2|6499.2|6505.4|6504.4|6505.7|6504.7|6499.7|6498.7|388
1622715600000|2021-06-03 10:20:00|6505.7|6504.7|6504.9|6503.9|6506.2|6505.2|6503.9|6502.9|237
1622715900000|2021-06-03 10:25:00|6504.7|6503.7|6504.4|6503.4|6505.7|6504.7|6504.2|6503.2|68
1622716200000|2021-06-03 10:30:00|6504.7|6503.7|6499.7|6498.7|6504.9|6503.9|6499.2|6498.2|166
1622716500000|2021-06-03 10:35:00|6500.2|6499.2|6495.9|6494.9|6500.7|6499.7|6494.2|6493.2|329
1622716800000|2021-06-03 10:40:00|6495.7|6494.7|6495.7|6494.7|6497.2|6496.2|6494.4|6493.4|296
1622717100000|2021-06-03 10:45:00|6495.9|6494.9|6495.9|6494.9|6498.4|6497.4|6495.9|6494.9|221
1622717400000|2021-06-03 10:50:00|6496.2|6495.2|6495.9|6494.9|6496.2|6495.2|6492.7|6491.7|226
1622717700000|2021-06-03 10:55:00|6495.7|6494.7|6492.4|6491.4|6496.4|6495.4|6490.7|6489.7|242
1622718000000|2021-06-03 11:00:00|6492.2|6491.2|6485.2|6484.2|6492.7|6491.7|6484.7|6483.7|436
1622718300000|2021-06-03 11:05:00|6485.7|6484.7|6486.7|6485.7|6489.4|6488.4|6485.7|6484.7|218
1622718600000|2021-06-03 11:10:00|6486.9|6485.9|6489.2|6488.2|6490.4|6489.4|6485.9|6484.9|251
1622718900000|2021-06-03 11:15:00|6488.7|6487.7|6487.7|6486.7|6491.2|6490.2|6487.7|6486.7|172
1622719200000|2021-06-03 11:20:00|6488.2|6487.2|6486.7|6485.7|6488.2|6487.2|6483.7|6482.7|221
1622719500000|2021-06-03 11:25:00|6486.9|6485.9|6486.2|6485.2|6488.7|6487.7|6486.2|6485.2|223
1622719800000|2021-06-03 11:30:00|6485.9|6484.9|6483.7|6482.7|6486.2|6485.2|6482.2|6481.2|333
1622720100000|2021-06-03 11:35:00|6483.9|6482.9|6485.7|6484.7|6488.2|6487.2|6482.7|6481.7|233
1622720400000|2021-06-03 11:40:00|6486|6485|6485|6484|6487|6486|6484.5|6483.5|93
1622720700000|2021-06-03 11:45:00|6484.7|6483.7|6479|6478|6484.7|6483.7|6479|6478|423
1622721000000|2021-06-03 11:50:00|6478.7|6477.7|6480.5|6479.5|6480.5|6479.5|6477.5|6476.5|289
1622721300000|2021-06-03 11:55:00|6480.7|6479.7|6480.5|6479.5|6482.2|6481.2|6478.7|6477.7|254
1622721600000|2021-06-03 12:00:00|6480|6479|6477|6476|6481.5|6480.5|6475.2|6474.2|409
1622721900000|2021-06-03 12:05:00|6477.2|6476.2|6475.5|6474.5|6477.5|6476.5|6475|6474|272
1622722200000|2021-06-03 12:10:00|6476|6475|6475.5|6474.5|6476|6475|6474|6473|253
1622722500000|2021-06-03 12:15:00|6475|6474|6484|6483|6484|6483|6474.5|6473.5|450
1622722800000|2021-06-03 12:20:00|6484.2|6483.2|6487|6486|6487|6486|6482.7|6481.7|317
1622723100000|2021-06-03 12:25:00|6486.7|6485.7|6487.2|6486.2|6490.5|6489.5|6486.5|6485.5|343
1622723400000|2021-06-03 12:30:00|6487|6486|6490.5|6489.5|6491|6490|6487|6486|295
1622723700000|2021-06-03 12:35:00|6490.7|6489.7|6494.5|6493.5|6495.2|6494.2|6489.2|6488.2|296
1622724000000|2021-06-03 12:40:00|6494.7|6493.7|6497.5|6496.5|6498.5|6497.5|6494|6493|247
1622724300000|2021-06-03 12:45:00|6497|6496|6495|6494|6499|6498|6494.5|6493.5|291
1622724600000|2021-06-03 12:50:00|6495.2|6494.2|6493.7|6492.7|6497|6496|6493.5|6492.5|262
1622724900000|2021-06-03 12:55:00|6494|6493|6492|6491|6495|6494|6492|6491|319
1622725200000|2021-06-03 13:00:00|6492.7|6491.7|6494.7|6493.7|6496|6495|6492|6491|281
1622725500000|2021-06-03 13:05:00|6495|6494|6497|6496|6497.5|6496.5|6494.5|6493.5|225
1622725800000|2021-06-03 13:10:00|6496.7|6495.7|6498.7|6497.7|6500.5|6499.5|6496.7|6495.7|310
1622726100000|2021-06-03 13:15:00|6498.5|6497.5|6501.5|6500.5|6502|6501|6498|6497|215
1622726400000|2021-06-03 13:20:00|6501.7|6500.7|6503.2|6502.2|6503.5|6502.5|6501.5|6500.5|192
1622726700000|2021-06-03 13:25:00|6503|6502|6502|6501|6504.2|6503.2|6501.2|6500.2|332
1622727000000|2021-06-03 13:30:00|6502.2|6501.2|6505|6504|6505.2|6504.2|6499|6498|1041
1622727300000|2021-06-03 13:35:00|6505.2|6504.2|6502|6501|6507|6506|6501|6500|594
1622727600000|2021-06-03 13:40:00|6502.5|6501.5|6496.2|6495.2|6503.7|6502.7|6495.2|6494.2|528
1622727900000|2021-06-03 13:45:00|6496|6495|6495|6494|6500.2|6499.2|6494|6493|462
1622728200000|2021-06-03 13:50:00|6495.2|6494.2|6497.5|6496.5|6499|6498|6495.2|6494.2|490
1622728500000|2021-06-03 13:55:00|6497.2|6496.2|6501.2|6500.2|6503|6502|6496|6495|558
1622728800000|2021-06-03 14:00:00|6501|6500|6504.5|6503.5|6506|6505|6500.2|6499.2|536
1622729100000|2021-06-03 14:05:00|6504.7|6503.7|6507.2|6506.2|6509.7|6508.7|6503.5|6502.5|624
1622729400000|2021-06-03 14:10:00|6506.4|6505.4|6507.2|6506.2|6509.4|6508.4|6506.2|6505.2|453
1622729700000|2021-06-03 14:15:00|6507.4|6506.4|6506.7|6505.7|6508.7|6507.7|6504.4|6503.4|608
1622730000000|2021-06-03 14:20:00|6506.9|6505.9|6505.7|6504.7|6507.9|6506.9|6504.2|6503.2|330
1622730300000|2021-06-03 14:25:00|6505.9|6504.9|6501.7|6500.7|6506.2|6505.2|6500.7|6499.7|370
1622730600000|2021-06-03 14:30:00|6501.2|6500.2|6502.4|6501.4|6506.7|6505.7|6500.9|6499.9|282
1622730900000|2021-06-03 14:35:00|6502.2|6501.2|6499.4|6498.4|6504.9|6503.9|6499.4|6498.4|368
1622731200000|2021-06-03 14:40:00|6499.2|6498.2|6499.7|6498.7|6500.2|6499.2|6498.7|6497.7|414
1622731500000|2021-06-03 14:45:00|6500.2|6499.2|6507.4|6506.4|6510.7|6509.7|6498.7|6497.7|947
1622731800000|2021-06-03 14:50:00|6507.2|6506.2|6508.2|6507.2|6509.7|6508.7|6505.9|6504.9|406
1622732100000|2021-06-03 14:55:00|6508.4|6507.4|6513.7|6512.7|6513.7|6512.7|6508.2|6507.2|423
1622732400000|2021-06-03 15:00:00|6513.4|6512.4|6513.7|6512.7|6514.2|6513.2|6510.7|6509.7|419
1622732700000|2021-06-03 15:05:00|6514.2|6513.2|6515.9|6514.9|6516.4|6515.4|6513.7|6512.7|395
1622733000000|2021-06-03 15:10:00|6515.7|6514.7|6516.4|6515.4|6516.7|6515.7|6514.2|6513.2|406
1622733300000|2021-06-03 15:15:00|6516.2|6515.2|6513.9|6512.9|6517.7|6516.7|6512.2|6511.2|491
1622733600000|2021-06-03 15:20:00|6513.7|6512.7|6517.7|6516.7|6518.7|6517.7|6512.2|6511.2|700
1622733900000|2021-06-03 15:25:00|6517.4|6516.4|6520.2|6519.2|6520.7|6519.7|6515.7|6514.7|1177
1622734200000|2021-06-03 15:30:00|6520.7|6518.2|6508.2|6506.2|6520.7|6518.7|6507.7|6505.7|2129
1622734500000|2021-06-03 15:35:00|6507.7|6505.7|6508.9|6506.9|6512.2|6510.2|6506.7|6504.7|1144
1622734800000|2021-06-03 15:40:00|6508.7|6506.7|6510.7|6508.7|6510.7|6508.7|6506.2|6504.2|216
1622735100000|2021-06-03 15:45:00|6510.4|6508.4|6505.7|6503.7|6510.7|6508.7|6504.7|6502.7|1216
1622735400000|2021-06-03 15:50:00|6505.4|6503.4|6508.4|6506.4|6509.2|6507.2|6505.2|6503.2|61
1622735700000|2021-06-03 15:55:00|6508.7|6506.7|6509.7|6507.7|6510.2|6508.2|6506.9|6504.9|107
1622736000000|2021-06-03 16:00:00|6510.2|6508.2|6509.9|6507.9|6512.7|6510.7|6509.2|6507.2|273
1622736300000|2021-06-03 16:05:00|6510.2|6508.2|6511.4|6509.4|6512.7|6510.7|6509.9|6507.9|125
1622736600000|2021-06-03 16:10:00|6511.2|6509.2|6510.4|6508.4|6512.2|6510.2|6510.2|6508.2|138
1622736900000|2021-06-03 16:15:00|6510.2|6508.2|6509.2|6507.2|6511.2|6509.2|6508.7|6506.7|115
1622737200000|2021-06-03 16:20:00|6508.9|6506.9|6505.7|6503.7|6509.2|6507.2|6505.2|6503.2|100
1622737500000|2021-06-03 16:25:00|6505.4|6503.4|6509.2|6507.2|6509.4|6507.4|6505.2|6503.2|83
1622737800000|2021-06-03 16:30:00|6508.9|6506.9|6508.2|6506.2|6510.2|6508.2|6507.7|6505.7|79
1622738100000|2021-06-03 16:35:00|6508.4|6506.4|6510.4|6508.4|6510.7|6508.7|6508.2|6506.2|16
1622738400000|2021-06-03 16:40:00|6510.7|6508.7|6512.7|6510.7|6512.9|6510.9|6510.4|6508.4|49
1622738700000|2021-06-03 16:45:00|6512.4|6510.4|6509.7|6507.7|6513.2|6511.2|6509.7|6507.7|24
1622739000000|2021-06-03 16:50:00|6509.9|6507.9|6508.2|6506.2|6510.2|6508.2|6507.7|6505.7|55
1622739300000|2021-06-03 16:55:00|6508.4|6506.4|6510.7|6508.7|6510.7|6508.7|6508.2|6506.2|48
1622739600000|2021-06-03 17:00:00|6510.9|6508.9|6510.4|6508.4|6511.2|6509.2|6509.2|6507.2|30
1622739900000|2021-06-03 17:05:00|6510.2|6508.2|6511.2|6509.2|6511.4|6509.4|6504.2|6502.2|379
1622740200000|2021-06-03 17:10:00|6511.4|6509.4|6509.2|6507.2|6513.7|6511.7|6508.9|6506.9|92
1622740500000|2021-06-03 17:15:00|6509.4|6507.4|6512.9|6510.9|6512.9|6510.9|6508.9|6506.9|30
1622740800000|2021-06-03 17:20:00|6512.7|6510.7|6513.7|6511.7|6514.2|6512.2|6511.7|6509.7|59
1622741100000|2021-06-03 17:25:00|6513.4|6511.4|6514.2|6512.2|6514.7|6512.7|6513.2|6511.2|98
1622741400000|2021-06-03 17:30:00|6513.9|6511.9|6514.2|6512.2|6514.2|6512.2|6513.2|6511.2|42
1622741700000|2021-06-03 17:35:00|6513.9|6511.9|6514.2|6512.2|6514.2|6512.2|6513.2|6511.2|7
1622742000000|2021-06-03 17:40:00|6513.7|6511.7|6512.7|6510.7|6515.2|6513.2|6511.4|6509.4|61
1622742300000|2021-06-03 17:45:00|6512.9|6510.9|6512.2|6510.2|6513.4|6511.4|6511.2|6509.2|18
1622742600000|2021-06-03 17:50:00|6511.9|6509.9|6512.7|6510.7|6513.7|6511.7|6511.9|6509.9|14
1622742900000|2021-06-03 17:55:00|6512.4|6510.4|6512.2|6510.2|6513.7|6511.7|6511.7|6509.7|13
1622743200000|2021-06-03 18:00:00|6512.4|6510.4|6511.7|6509.7|6512.4|6510.4|6510.2|6508.2|21
1622743500000|2021-06-03 18:05:00|6511.9|6509.9|6511.7|6509.7|6512.2|6510.2|6510.7|6508.7|29
1622743800000|2021-06-03 18:10:00|6511.4|6509.4|6511.2|6509.2|6511.7|6509.7|6510.7|6508.7|20
1622744100000|2021-06-03 18:15:00|6510.9|6508.9|6508.7|6506.7|6511.2|6509.2|6507.7|6505.7|117
1622744400000|2021-06-03 18:20:00|6508.9|6506.9|6507.7|6505.7|6509.2|6507.2|6507.7|6505.7|14
1622744700000|2021-06-03 18:25:00|6507.9|6505.9|6507.2|6505.2|6508.2|6506.2|6506.7|6504.7|28
1622745000000|2021-06-03 18:30:00|6506.9|6504.9|6506.9|6504.9|6508.7|6506.7|6506.7|6504.7|26
1622745300000|2021-06-03 18:35:00|6507.2|6505.2|6505.9|6503.9|6507.9|6505.9|6505.2|6503.2|63
1622745600000|2021-06-03 18:40:00|6505.7|6503.7|6506.2|6504.2|6506.7|6504.7|6505.2|6503.2|50
1622745900000|2021-06-03 18:45:00|6506.4|6504.4|6505.7|6503.7|6506.7|6504.7|6504.7|6502.7|30
1622746200000|2021-06-03 18:50:00|6505.4|6503.4|6506.2|6504.2|6506.2|6504.2|6504.7|6502.7|49
1622746500000|2021-06-03 18:55:00|6505.9|6503.9|6504.2|6502.2|6506.2|6504.2|6504.2|6502.2|29
1622746800000|2021-06-03 19:00:00|6504.4|6502.4|6505.4|6503.4|6506.7|6504.7|6504.2|6502.2|42
1622747100000|2021-06-03 19:05:00|6505.2|6503.2|6506.2|6504.2|6506.4|6504.4|6504.7|6502.7|18
1622747400000|2021-06-03 19:10:00|6505.9|6503.9|6507.9|6505.9|6507.9|6505.9|6505.4|6503.4|16
1622747700000|2021-06-03 19:15:00|6508.2|6506.2|6506.7|6504.7|6508.7|6506.7|6506.4|6504.4|60
1622748000000|2021-06-03 19:20:00|6506.4|6504.4|6507.4|6505.4|6507.7|6505.7|6505.2|6503.2|21
1622748300000|2021-06-03 19:25:00|6507.7|6505.7|6507.9|6505.9|6507.9|6505.9|6505.7|6503.7|16
1622748600000|2021-06-03 19:30:00|6508.2|6506.2|6508.4|6506.4|6508.9|6506.9|6507.7|6505.7|48
1622748900000|2021-06-03 19:35:00|6508.2|6506.2|6510.2|6508.2|6510.2|6508.2|6507.7|6505.7|56
1622749200000|2021-06-03 19:40:00|6509.9|6507.9|6509.9|6507.9|6510.2|6508.2|6509.2|6507.2|27
1622749500000|2021-06-03 19:45:00|6509.7|6507.7|6507.2|6505.2|6510.4|6508.4|6506.7|6504.7|52
1622749800000|2021-06-03 19:50:00|6507.4|6505.4|6505.4|6503.4|6508.2|6506.2|6504.7|6502.7|70
1622750100000|2021-06-03 19:55:00|6505.7|6503.7|6508.2|6506.2|6509.7|6507.7|6505.4|6503.4|194
1622750400000|2021-06-03 20:00:00|6506.9|6504.9|6507.8|6503.8|6509.8|6505.8|6505.7|6501.7|0
1622750700000|2021-06-03 20:05:00|6507.7|6503.7|6507.4|6503.4|6507.8|6503.8|6505.7|6501.7|0
1622751000000|2021-06-03 20:10:00|6507.1|6503.1|6506.6|6502.6|6508.9|6504.9|6506|6502|0
1622751300000|2021-06-03 20:15:00|6506.5|6502.5|6506.5|6502.5|6506.8|6502.8|6506.1|6502.1|0
1622751600000|2021-06-03 20:20:00|6506.6|6502.6|6506.2|6502.2|6506.9|6502.9|6506.2|6502.2|0
1622751900000|2021-06-03 20:25:00|6506.1|6502.1|6506.1|6502.1|6506.2|6502.2|6506.1|6502.1|0
1622752200000|2021-06-03 20:30:00|6506.3|6502.3|6508.4|6504.4|6509.1|6505.1|6506.3|6502.3|0
1622752500000|2021-06-03 20:35:00|6508.3|6504.3|6509|6505|6509.4|6505.4|6507.9|6503.9|0
1622752800000|2021-06-03 20:40:00|6509.1|6505.1|6508.8|6504.8|6509.4|6505.4|6508.7|6504.7|0
1622753100000|2021-06-03 20:45:00|6509.1|6505.1|6508.7|6504.7|6509.4|6505.4|6507|6503|0
1622753400000|2021-06-03 20:50:00|6508.5|6504.5|6508.7|6504.7|6509|6505|6507.6|6503.6|0
1622753700000|2021-06-03 20:55:00|6508.8|6504.8|6509.3|6505.3|6509.7|6505.7|6507.6|6503.6|0
1622754000000|2021-06-03 21:00:00|6509|6505|6509.2|6505.2|6509.3|6505.3|6508.9|6504.9|0
1622754300000|2021-06-03 21:05:00|6509.3|6505.3|6509.2|6505.2|6509.7|6505.7|6508.9|6504.9|0
1622754600000|2021-06-03 21:10:00|6509.6|6505.6|6508.9|6504.9|6509.6|6505.6|6508.9|6504.9|0
1622754900000|2021-06-03 21:15:00|6509|6505|6509|6505|6509|6505|6509|6505|0
1622756100000|2021-06-03 21:35:00|6509.1|6505.1|6509.9|6505.9|6510.3|6506.3|6509.1|6505.1|0
1622756400000|2021-06-03 21:40:00|6510|6506|6509.9|6505.9|6510|6506|6509.3|6505.3|0
1622756700000|2021-06-03 21:45:00|6509.7|6505.7|6509.7|6505.7|6509.7|6505.7|6509.7|6505.7|0
1622757000000|2021-06-03 21:50:00|6509.6|6505.6|6509.6|6505.6|6509.7|6505.7|6509.6|6505.6|0
1622757600000|2021-06-03 22:00:00|6509.7|6505.7|6512.1|6508.1|6512.7|6508.7|6509.4|6505.4|0
1622757900000|2021-06-03 22:05:00|6512|6508|6511.7|6507.7|6512.4|6508.4|6510.3|6506.3|0
1622758200000|2021-06-03 22:10:00|6511.8|6507.8|6510.9|6506.9|6512.7|6508.7|6510.9|6506.9|0
1622758500000|2021-06-03 22:15:00|6511|6507|6511.2|6507.2|6511.7|6507.7|6510.6|6506.6|0
1622758800000|2021-06-03 22:20:00|6511.3|6507.3|6510|6506|6511.7|6507.7|6509.5|6505.5|0
1622759100000|2021-06-03 22:25:00|6509.9|6505.9|6508.2|6504.2|6509.9|6505.9|6507.4|6503.4|0
1622759400000|2021-06-03 22:30:00|6508.3|6504.3|6506|6502|6508.5|6504.5|6505.7|6501.7|0
1622759700000|2021-06-03 22:35:00|6505.8|6501.8|6506.8|6502.8|6507.1|6503.1|6505.3|6501.3|0
1622760000000|2021-06-03 22:40:00|6506.9|6502.9|6506|6502|6507.1|6503.1|6505.7|6501.7|0
1622760300000|2021-06-03 22:45:00|6505.9|6501.9|6507.7|6503.7|6507.7|6503.7|6505.7|6501.7|0
1622760600000|2021-06-03 22:50:00|6507.4|6503.4|6508.5|6504.5|6508.5|6504.5|6507.4|6503.4|0
1622760900000|2021-06-03 22:55:00|6508.4|6504.4|6508.9|6504.9|6508.9|6504.9|6508.2|6504.2|0
1622761200000|2021-06-03 23:00:00|6508.8|6504.8|6506.8|6502.8|6510.3|6506.3|6506.5|6502.5|0
1622761500000|2021-06-03 23:05:00|6506.9|6502.9|6506.5|6502.5|6507.7|6503.7|6506.5|6502.5|0
1622761800000|2021-06-03 23:10:00|6506.6|6502.6|6505.7|6501.7|6506.8|6502.8|6503.9|6499.9|0
1622762100000|2021-06-03 23:15:00|6505.8|6501.8|6506.3|6503.3|6506.6|6503.6|6505.2|6501.8|0
1622762400000|2021-06-03 23:20:00|6506.2|6503.2|6504.8|6501.8|6506.3|6503.3|6504.8|6501.8|0
1622762700000|2021-06-03 23:25:00|6504.9|6501.9|6503.9|6500.9|6505.2|6502.2|6503.9|6500.9|0
1622763000000|2021-06-03 23:30:00|6503.8|6500.8|6502.8|6499.8|6504.5|6501.5|6502.5|6499.5|0
1622763300000|2021-06-03 23:35:00|6503.1|6500.1|6502.8|6499.8|6503.6|6500.6|6502.5|6499.5|0
1622763600000|2021-06-03 23:40:00|6502.6|6499.6|6502.7|6499.7|6503|6500|6501.7|6498.7|0
1622763900000|2021-06-03 23:45:00|6502.9|6499.9|6502.4|6499.4|6503.5|6500.5|6501.7|6498.7|0
1622764200000|2021-06-03 23:50:00|6502.3|6499.3|6501.7|6498.7|6502.3|6499.3|6500.6|6497.6|0
1622764500000|2021-06-03 23:55:00|6501.4|6498.4|6501.3|6498.3|6501.7|6498.7|6500.3|6497.3|0
1622764800000|2021-06-04 00:00:00|6501.7|6498.7|6499.3|6496.3|6501.7|6498.7|6498.6|6495.6|0
1622765100000|2021-06-04 00:05:00|6499.4|6496.4|6496.9|6493.9|6501.8|6498.8|6496.9|6493.9|0
1622765400000|2021-06-04 00:10:00|6497|6494|6497.2|6494.2|6497.6|6494.6|6495.1|6492.1|0
1622765700000|2021-06-04 00:15:00|6497.1|6494.1|6486.4|6483.4|6497.2|6494.2|6486.4|6483.4|0
1622766000000|2021-06-04 00:20:00|6486.5|6483.5|6488.2|6485.2|6489.6|6486.6|6486.5|6483.5|0
1622766300000|2021-06-04 00:25:00|6488.7|6485.7|6489.5|6486.5|6489.7|6486.7|6488|6485|0
1622766600000|2021-06-04 00:30:00|6489.4|6486.4|6486.3|6483.3|6489.4|6486.4|6484.8|6481.8|0
1622766900000|2021-06-04 00:35:00|6486.4|6483.4|6491|6488|6492.5|6489.5|6486.3|6483.3|0
1622767200000|2021-06-04 00:40:00|6490.9|6487.9|6491|6488|6491.1|6488.1|6489.4|6486.4|0
1622767500000|2021-06-04 00:45:00|6490.9|6487.9|6494.1|6491.1|6495.7|6492.7|6490.9|6487.9|0
1622767800000|2021-06-04 00:50:00|6494.2|6491.2|6492.8|6489.8|6495.7|6492.7|6492.7|6489.7|0
1622768100000|2021-06-04 00:55:00|6493.1|6490.1|6492.9|6489.9|6494.4|6491.4|6491.4|6488.4|0
1622768400000|2021-06-04 01:00:00|6492.4|6489.4|6493.1|6490.1|6493.1|6490.1|6491.4|6488.4|0
1622768700000|2021-06-04 01:05:00|6492.5|6489.5|6493.1|6490.1|6493.1|6490.1|6491.5|6488.5|0
1622769000000|2021-06-04 01:10:00|6493|6490|6494.7|6491.7|6494.7|6491.7|6493|6490|0
1622769300000|2021-06-04 01:15:00|6494.6|6491.6|6491.8|6488.8|6494.7|6491.7|6491.7|6488.7|0
1622769600000|2021-06-04 01:20:00|6492.5|6489.5|6493.3|6490.3|6494.8|6491.8|6491.8|6488.8|0
1622769900000|2021-06-04 01:25:00|6493.4|6490.4|6494.8|6491.8|6494.8|6491.8|6493.3|6490.3|0
1622770200000|2021-06-04 01:30:00|6494.7|6491.7|6491.9|6488.9|6494.7|6491.7|6491.8|6488.8|0
1622770500000|2021-06-04 01:35:00|6492|6489|6493.5|6490.5|6493.5|6490.5|6490.4|6487.4|0
1622770800000|2021-06-04 01:40:00|6494|6491|6499.7|6496.7|6499.7|6496.7|6493.5|6490.5|0
1622771100000|2021-06-04 01:45:00|6499.8|6496.8|6498.2|6495.2|6499.9|6496.9|6498.2|6495.2|0
1622771400000|2021-06-04 01:50:00|6498.3|6495.3|6495.1|6492.1|6498.3|6495.3|6494.4|6491.4|0
1622771700000|2021-06-04 01:55:00|6495.2|6492.2|6495.3|6492.3|6496.8|6493.8|6495.2|6492.2|0
1622772000000|2021-06-04 02:00:00|6496.7|6493.7|6496.8|6493.8|6496.9|6493.9|6495.3|6492.3|0
1622772300000|2021-06-04 02:05:00|6496.5|6493.5|6495.2|6492.2|6496.5|6493.5|6493.7|6490.7|0
1622772600000|2021-06-04 02:10:00|6494.9|6491.9|6496.7|6493.7|6496.8|6493.8|6493.8|6490.8|0
1622772900000|2021-06-04 02:15:00|6496|6493|6496.7|6493.7|6496.8|6493.8|6495.3|6492.3|0
1622773200000|2021-06-04 02:20:00|6496.8|6493.8|6499.9|6496.9|6499.9|6496.9|6496.8|6493.8|0
1622773500000|2021-06-04 02:25:00|6500.4|6497.4|6499.9|6496.9|6501.3|6498.3|6498.4|6495.4|0
1622773800000|2021-06-04 02:30:00|6500|6497|6500|6497|6501.5|6498.5|6498.5|6495.5|0
1622774100000|2021-06-04 02:35:00|6499.9|6496.9|6500|6497|6501.5|6498.5|6499.9|6496.9|0
1622774400000|2021-06-04 02:40:00|6500.3|6497.3|6499.9|6496.9|6501.4|6498.4|6499.2|6496.2|0
1622774700000|2021-06-04 02:45:00|6500|6497|6501.4|6498.4|6501.5|6498.5|6499.9|6496.9|0
1622775000000|2021-06-04 02:50:00|6501.5|6498.5|6499.9|6496.9|6501.5|6498.5|6499.9|6496.9|0
1622775300000|2021-06-04 02:55:00|6499.4|6496.4|6499.9|6496.9|6500|6497|6498.4|6495.4|0
1622775600000|2021-06-04 03:00:00|6500|6497|6500|6497|6501.5|6498.5|6499.9|6496.9|0
1622775900000|2021-06-04 03:05:00|6499.9|6496.9|6501.5|6498.5|6501.5|6498.5|6499.9|6496.9|0
1622776200000|2021-06-04 03:10:00|6502.1|6499.1|6501.7|6498.7|6503|6500|6501.5|6498.5|0
1622776500000|2021-06-04 03:15:00|6502.5|6499.5|6500.2|6497.2|6503.3|6500.3|6500.2|6497.2|0
1622776800000|2021-06-04 03:20:00|6500.7|6497.7|6501.7|6498.7|6501.7|6498.7|6500.1|6497.1|0
1622777100000|2021-06-04 03:25:00|6501.4|6498.4|6506.2|6503.2|6506.3|6503.3|6500.2|6497.2|0
1622777400000|2021-06-04 03:30:00|6505.6|6502.6|6507.5|6504.5|6507.7|6504.7|6504.8|6501.8|0
1622777700000|2021-06-04 03:35:00|6507.6|6504.6|6507.5|6504.5|6507.6|6504.6|6506|6503|0
1622778000000|2021-06-04 03:40:00|6507.6|6504.6|6507.5|6504.5|6509.1|6506.1|6507.5|6504.5|0
1622778300000|2021-06-04 03:45:00|6507.6|6504.6|6507.7|6504.7|6509.1|6506.1|6507.6|6504.6|0
1622778600000|2021-06-04 03:50:00|6507.6|6504.6|6509.2|6506.2|6510.7|6507.7|6507.6|6504.6|0
1622778900000|2021-06-04 03:55:00|6509.3|6506.3|6509.1|6506.1|6509.3|6506.3|6507.7|6504.7|0
1622779500000|2021-06-04 04:05:00|6509|6506|6509.1|6506.1|6509.1|6506.1|6509|6506|0
1622779800000|2021-06-04 04:10:00|6509|6506|6509|6506|6509.1|6506.1|6509|6506|0
1622780100000|2021-06-04 04:15:00|6509.1|6506.1|6509|6506|6509.1|6506.1|6509|6506|0
1622780400000|2021-06-04 04:20:00|6509.1|6506.1|6509.1|6506.1|6510.6|6507.6|6509|6506|0
1622780700000|2021-06-04 04:25:00|6509|6506|6509.3|6506.3|6509.3|6506.3|6509|6506|0
1622781000000|2021-06-04 04:30:00|6509.8|6506.8|6510.8|6507.8|6510.8|6507.8|6509.2|6506.2|0
1622781300000|2021-06-04 04:35:00|6511.4|6508.4|6511.9|6508.9|6512.3|6509.3|6510.5|6507.5|0
1622781600000|2021-06-04 04:40:00|6511.8|6508.8|6510.3|6507.3|6511.9|6508.9|6510.2|6507.2|0
1622781900000|2021-06-04 04:45:00|6510.4|6507.4|6510.3|6507.3|6511.8|6508.8|6510.2|6507.2|0
1622782200000|2021-06-04 04:50:00|6510.4|6507.4|6510.2|6507.2|6511.7|6508.7|6510.2|6507.2|0
1622782500000|2021-06-04 04:55:00|6510.3|6507.3|6510.2|6507.2|6511.7|6508.7|6510.1|6507.1|0
1622782800000|2021-06-04 05:00:00|6510.1|6507.1|6506.9|6503.9|6510.2|6507.2|6506.9|6503.9|0
1622783100000|2021-06-04 05:05:00|6507|6504|6500.5|6497.5|6507|6504|6500.5|6497.5|0
1622783400000|2021-06-04 05:10:00|6500.6|6497.6|6505.7|6502.7|6505.7|6502.7|6500.5|6497.5|0
1622783700000|2021-06-04 05:15:00|6506.3|6503.3|6509.1|6506.1|6510.6|6507.6|6506.3|6503.3|0
1622784000000|2021-06-04 05:20:00|6509.7|6506.7|6509|6506|6510.6|6507.6|6509|6506|0
1622784300000|2021-06-04 05:25:00|6509.1|6506.1|6508.9|6505.9|6509.1|6506.1|6507.4|6504.4|0
1622784600000|2021-06-04 05:30:00|6509|6506|6508.8|6505.8|6510.8|6507.8|6508.8|6505.8|0
1622784900000|2021-06-04 05:35:00|6509.1|6506.1|6507.2|6504.2|6510.3|6507.3|6507.2|6504.2|0
1622785200000|2021-06-04 05:40:00|6507.3|6504.3|6504.1|6501.1|6507.4|6504.4|6504.1|6501.1|0
1622785500000|2021-06-04 05:45:00|6504.6|6501.6|6504|6501|6505.6|6502.6|6503.9|6500.9|0
1622785800000|2021-06-04 05:50:00|6503.9|6500.9|6500.9|6497.9|6504|6501|6500.9|6497.9|0
1622786100000|2021-06-04 05:55:00|6501|6498|6500.9|6497.9|6502.4|6499.4|6500.9|6497.9|0
1622786400000|2021-06-04 06:00:00|6501|6498|6504.9|6502.9|6507.2|6505.2|6500.9|6498|222
1622786700000|2021-06-04 06:05:00|6505.2|6503.2|6504.4|6502.4|6507.7|6505.7|6504.4|6502.4|140
1622787000000|2021-06-04 06:10:00|6504.7|6502.7|6508.9|6506.9|6509.9|6507.9|6503.9|6501.9|136
1622787300000|2021-06-04 06:15:00|6509.2|6507.2|6508.7|6506.7|6511.2|6509.2|6507.7|6505.7|130
1622787600000|2021-06-04 06:20:00|6508.4|6506.4|6507.4|6505.4|6509.2|6507.2|6505.9|6503.9|120
1622787900000|2021-06-04 06:25:00|6507.7|6505.7|6509.4|6507.4|6510.2|6508.2|6507.2|6505.2|107
1622788200000|2021-06-04 06:30:00|6509.7|6507.7|6512.2|6510.2|6512.2|6510.2|6509.7|6507.7|147
1622788500000|2021-06-04 06:35:00|6512.4|6510.4|6515.4|6513.4|6515.9|6513.9|6511.9|6509.9|136
1622788800000|2021-06-04 06:40:00|6515.7|6513.7|6515.7|6513.7|6516.7|6514.7|6514.4|6512.4|67
1622789100000|2021-06-04 06:45:00|6515.9|6513.9|6517.4|6515.4|6519.7|6517.7|6515.9|6513.9|125
1622789400000|2021-06-04 06:50:00|6517.7|6515.7|6518.2|6516.2|6519.7|6517.7|6517.2|6515.2|93
1622789700000|2021-06-04 06:55:00|6517.9|6515.9|6516.9|6514.9|6520.4|6518.4|6515.7|6513.7|167
1622790000000|2021-06-04 07:00:00|6516.4|6515.4|6513.2|6512.2|6518.2|6517.2|6508.7|6507.7|1310
1622790300000|2021-06-04 07:05:00|6513.4|6512.4|6515.7|6514.7|6518.9|6517.9|6511.2|6510.2|815
1622790600000|2021-06-04 07:10:00|6515.4|6514.4|6515.2|6514.2|6518.4|6517.4|6514.2|6513.2|454
1622790900000|2021-06-04 07:15:00|6515.7|6514.7|6511.7|6510.7|6516.7|6515.7|6511.4|6510.4|400
1622791200000|2021-06-04 07:20:00|6511.4|6510.4|6509.9|6508.9|6512.7|6511.7|6507.7|6506.7|565
1622791500000|2021-06-04 07:25:00|6509.7|6508.7|6510.7|6509.7|6512.7|6511.7|6508.7|6507.7|355
1622791800000|2021-06-04 07:30:00|6511.2|6510.2|6508.7|6507.7|6512.7|6511.7|6507.2|6506.2|481
1622792100000|2021-06-04 07:35:00|6508.9|6507.9|6506.2|6505.2|6509.7|6508.7|6505.7|6504.7|208
1622792400000|2021-06-04 07:40:00|6506.5|6505.5|6505.7|6504.7|6511.5|6510.5|6505.5|6504.5|184
1622792700000|2021-06-04 07:45:00|6506|6505|6504.7|6503.7|6508|6507|6504.2|6503.2|264
1622793000000|2021-06-04 07:50:00|6504.5|6503.5|6504.5|6503.5|6507.2|6506.2|6503.2|6502.2|176
1622793300000|2021-06-04 07:55:00|6504.7|6503.7|6506.7|6505.7|6507|6506|6504.2|6503.2|173
1622793600000|2021-06-04 08:00:00|6507|6506|6503.7|6502.7|6507.5|6506.5|6503.5|6502.5|154
1622793900000|2021-06-04 08:05:00|6503.5|6502.5|6504.7|6503.7|6506.2|6505.2|6503|6502|175
1622794200000|2021-06-04 08:10:00|6504.5|6503.5|6504.7|6503.7|6506|6505|6503.5|6502.5|135
1622794500000|2021-06-04 08:15:00|6505|6504|6505.5|6504.5|6509|6508|6504.5|6503.5|251
1622794800000|2021-06-04 08:20:00|6505.7|6504.7|6504.5|6503.5|6506.5|6505.5|6503.7|6502.7|115
1622795100000|2021-06-04 08:25:00|6504.2|6503.2|6503.2|6502.2|6505|6504|6501.5|6500.5|233
1622795400000|2021-06-04 08:30:00|6503|6502|6504|6503|6506|6505|6501.5|6500.5|244
1622795700000|2021-06-04 08:35:00|6504.2|6503.2|6503.5|6502.5|6505.2|6504.2|6502.7|6501.7|221
1622796000000|2021-06-04 08:40:00|6503.2|6502.2|6501|6500|6503.5|6502.5|6501|6500|167
1622796300000|2021-06-04 08:45:00|6501.2|6500.2|6501|6500|6504|6503|6500.5|6499.5|252
1622796600000|2021-06-04 08:50:00|6501.2|6500.2|6500.7|6499.7|6503.2|6502.2|6499.2|6498.2|164
1622796900000|2021-06-04 08:55:00|6500.5|6499.5|6500|6499|6500.7|6499.7|6498.5|6497.5|149
1622797200000|2021-06-04 09:00:00|6500.5|6499.5|6502.5|6501.5|6504|6503|6500.5|6499.5|205
1622797500000|2021-06-04 09:05:00|6503|6502|6501.5|6500.5|6503.2|6502.2|6499.5|6498.5|152
1622797800000|2021-06-04 09:10:00|6501.2|6500.2|6502.7|6501.7|6504|6503|6501|6500|232
1622798100000|2021-06-04 09:15:00|6502.5|6501.5|6498.5|6497.5|6502.7|6501.7|6498|6497|203
1622798400000|2021-06-04 09:20:00|6498.2|6497.2|6502.2|6501.2|6502.2|6501.2|6497.2|6496.2|149
1622798700000|2021-06-04 09:25:00|6502|6501|6502.5|6501.5|6503|6502|6499.7|6498.7|118
1622799000000|2021-06-04 09:30:00|6502|6501|6501.2|6500.2|6504|6503|6501|6500|156
1622799300000|2021-06-04 09:35:00|6501|6500|6502.5|6501.5|6503.5|6502.5|6499.5|6498.5|2121
1622799600000|2021-06-04 09:40:00|6502|6501|6499|6498|6503.5|6502.5|6498.7|6497.7|132
1622799900000|2021-06-04 09:45:00|6498.7|6497.7|6500.2|6499.2|6500.5|6499.5|6497.2|6496.2|250
1622800200000|2021-06-04 09:50:00|6500.5|6499.5|6502.7|6501.7|6504.5|6503.5|6500.5|6499.5|281
1622800500000|2021-06-04 09:55:00|6502.5|6501.5|6503.5|6502.5|6505.2|6504.2|6501.5|6500.5|306
1622800800000|2021-06-04 10:00:00|6503|6502|6504.7|6503.7|6505.5|6504.5|6502.2|6501.2|205
1622801100000|2021-06-04 10:05:00|6504.5|6503.5|6503.7|6502.7|6505|6504|6502.2|6501.2|169
1622801400000|2021-06-04 10:10:00|6503.5|6502.5|6506.7|6505.7|6507.7|6506.7|6502.5|6501.5|187
1622801700000|2021-06-04 10:15:00|6506.5|6505.5|6505.7|6504.7|6506.5|6505.5|6501|6500|110
1622802000000|2021-06-04 10:20:00|6506|6505|6507|6506|6509|6508|6505.7|6504.7|230
1622802300000|2021-06-04 10:25:00|6507.5|6506.5|6505.7|6504.7|6507.7|6506.7|6505|6504|139
1622802600000|2021-06-04 10:30:00|6505.5|6504.5|6501|6500|6505.5|6504.5|6498.2|6497.2|426
1622802900000|2021-06-04 10:35:00|6500.7|6499.7|6505.5|6504.5|6505.5|6504.5|6500.5|6499.5|83
1622803200000|2021-06-04 10:40:00|6506|6505|6507|6506|6507|6506|6504|6503|108
1622803500000|2021-06-04 10:45:00|6506.7|6505.7|6507.7|6506.7|6508.5|6507.5|6505.7|6504.7|61
1622803800000|2021-06-04 10:50:00|6508|6507|6509|6508|6509|6508|6507|6506|72
1622804100000|2021-06-04 10:55:00|6508.7|6507.7|6509|6508|6509.5|6508.5|6507|6506|119
1622804400000|2021-06-04 11:00:00|6509.2|6508.2|6510.7|6509.7|6512|6511|6508.5|6507.5|276
1622804700000|2021-06-04 11:05:00|6510.5|6509.5|6511.2|6510.2|6512.5|6511.5|6510|6509|88
1622805000000|2021-06-04 11:10:00|6511|6510|6510.7|6509.7|6512|6511|6509.2|6508.2|63
1622805300000|2021-06-04 11:15:00|6510.5|6509.5|6510|6509|6511.7|6510.7|6509.5|6508.5|106
1622805600000|2021-06-04 11:20:00|6509.7|6508.7|6510.5|6509.5|6512.5|6511.5|6509.5|6508.5|95
1622805900000|2021-06-04 11:25:00|6510.2|6509.2|6510|6509|6511.7|6510.7|6510|6509|66
1622806200000|2021-06-04 11:30:00|6509.7|6508.7|6509|6508|6511|6510|6508.2|6507.2|56
1622806500000|2021-06-04 11:35:00|6509.2|6508.2|6509.7|6508.7|6512|6511|6509|6508|92
1622806800000|2021-06-04 11:40:00|6509.9|6508.9|6509.7|6508.7|6510.9|6509.9|6509.2|6508.2|184
1622807100000|2021-06-04 11:45:00|6509.9|6508.9|6507.7|6506.7|6510.2|6509.2|6507.2|6506.2|71
1622807400000|2021-06-04 11:50:00|6507.4|6506.4|6508.7|6507.7|6508.7|6507.7|6507.4|6506.4|86
1622807700000|2021-06-04 11:55:00|6508.4|6507.4|6507.7|6506.7|6508.4|6507.4|6506.2|6505.2|114
1622808000000|2021-06-04 12:00:00|6507.4|6506.4|6508.4|6507.4|6509.7|6508.7|6506.7|6505.7|136
1622808300000|2021-06-04 12:05:00|6508.7|6507.7|6507.2|6506.2|6510.2|6509.2|6506.9|6505.9|128
1622808600000|2021-06-04 12:10:00|6506.9|6505.9|6506.4|6505.4|6507.2|6506.2|6504.9|6503.9|56
1622808900000|2021-06-04 12:15:00|6506.2|6505.2|6505.7|6504.7|6507.4|6506.4|6505.7|6504.7|98
1622809200000|2021-06-04 12:20:00|6505.9|6504.9|6504.2|6503.2|6505.9|6504.9|6502.7|6501.7|221
1622809500000|2021-06-04 12:25:00|6503.7|6502.7|6506.2|6505.2|6506.2|6505.2|6502.7|6501.7|111
1622809800000|2021-06-04 12:30:00|6505.9|6504.9|6514.2|6513.2|6516.7|6515.7|6503.7|6502.7|1367
1622810100000|2021-06-04 12:35:00|6514.4|6513.4|6510.2|6509.2|6514.7|6513.7|6509.2|6508.2|336
1622810400000|2021-06-04 12:40:00|6510.4|6509.4|6515.2|6514.2|6515.4|6514.4|6509.4|6508.4|251
1622810700000|2021-06-04 12:45:00|6515.4|6514.4|6513.2|6512.2|6516.2|6515.2|6511.2|6510.2|238
1622811000000|2021-06-04 12:50:00|6513.4|6512.4|6511.7|6510.7|6514.2|6513.2|6511.2|6510.2|164
1622811300000|2021-06-04 12:55:00|6511.9|6510.9|6512.2|6511.2|6514.2|6513.2|6511.2|6510.2|155
1622811600000|2021-06-04 13:00:00|6512.7|6511.7|6515.2|6514.2|6516.7|6515.7|6512.7|6511.7|190
1622811900000|2021-06-04 13:05:00|6515.7|6514.7|6514.4|6513.4|6515.7|6514.7|6513.7|6512.7|209
1622812200000|2021-06-04 13:10:00|6514.7|6513.7|6514.2|6513.2|6514.7|6513.7|6513.2|6512.2|172
1622812500000|2021-06-04 13:15:00|6514.7|6513.7|6512.2|6511.2|6514.7|6513.7|6511.9|6510.9|169
1622812800000|2021-06-04 13:20:00|6511.9|6510.9|6513.2|6512.2|6513.7|6512.7|6511.7|6510.7|143
1622813100000|2021-06-04 13:25:00|6513.4|6512.4|6514.2|6513.2|6514.2|6513.2|6511.7|6510.7|255
1622813400000|2021-06-04 13:30:00|6514.4|6513.4|6506.2|6505.2|6514.4|6513.4|6506.2|6505.2|1020
1622813700000|2021-06-04 13:35:00|6505.9|6504.9|6502.7|6501.7|6506.2|6505.2|6501.2|6500.2|584
1622814000000|2021-06-04 13:40:00|6502.4|6501.4|6504.2|6503.2|6505.7|6504.7|6500.7|6499.7|355
1622814300000|2021-06-04 13:45:00|6504.4|6503.4|6503.2|6502.2|6504.9|6503.9|6502.2|6501.2|455
1622814600000|2021-06-04 13:50:00|6503.7|6502.7|6502.2|6501.2|6504.2|6503.2|6501.7|6500.7|284
1622814900000|2021-06-04 13:55:00|6502.4|6501.4|6503.2|6502.2|6504.2|6503.2|6501.7|6500.7|409
1622815200000|2021-06-04 14:00:00|6503.7|6502.7|6505.2|6504.2|6505.7|6504.7|6502.2|6501.2|384
1622815500000|2021-06-04 14:05:00|6504.9|6503.9|6508.7|6507.7|6509.2|6508.2|6504.4|6503.4|374
1622815800000|2021-06-04 14:10:00|6508.8|6507.8|6510.3|6509.3|6511|6510|6507.8|6506.8|506
1622816100000|2021-06-04 14:15:00|6510.5|6509.5|6509.3|6508.3|6510.8|6509.8|6507.8|6506.8|339
1622816400000|2021-06-04 14:20:00|6509.5|6508.5|6511.5|6510.5|6511.8|6510.8|6509|6508|257
1622816700000|2021-06-04 14:25:00|6511.3|6510.3|6514.3|6513.3|6514.3|6513.3|6511.3|6510.3|384
1622817000000|2021-06-04 14:30:00|6513.8|6512.8|6513|6512|6514.3|6513.3|6511.8|6510.8|360
1622817300000|2021-06-04 14:35:00|6513.3|6512.3|6514.3|6513.3|6515.3|6514.3|6512.8|6511.8|221
1622817600000|2021-06-04 14:40:00|6514.5|6513.5|6515.3|6514.3|6518.8|6517.8|6514.5|6513.5|448
1622817900000|2021-06-04 14:45:00|6515.8|6514.8|6517.3|6516.3|6518|6517|6514.3|6513.3|285
1622818200000|2021-06-04 14:50:00|6517.5|6516.5|6516.3|6515.3|6518.5|6517.5|6515.8|6514.8|277
1622818500000|2021-06-04 14:55:00|6516.5|6515.5|6516.5|6515.5|6517.8|6516.8|6516.3|6515.3|240
1622818800000|2021-06-04 15:00:00|6516.8|6515.8|6515.8|6514.8|6517.8|6516.8|6514.5|6513.5|276
1622819100000|2021-06-04 15:05:00|6515.5|6514.5|6516.3|6515.3|6517.5|6516.5|6515.3|6514.3|315
1622819400000|2021-06-04 15:10:00|6516.5|6515.5|6516.5|6515.5|6517.8|6516.8|6516.3|6515.3|246
1622819700000|2021-06-04 15:15:00|6516.8|6515.8|6514.8|6513.8|6518|6517|6514.5|6513.5|280
1622820000000|2021-06-04 15:20:00|6515.3|6514.3|6517.8|6516.8|6518.3|6517.3|6515.3|6514.3|622
1622820300000|2021-06-04 15:25:00|6517.5|6516.5|6517|6516|6518.3|6517.3|6514.3|6513.3|1031
1622820600000|2021-06-04 15:30:00|6514.2|6513.2|6513.5|6511.5|6516.7|6514.7|6513.5|6511.5|1552
1622820900000|2021-06-04 15:35:00|6514.5|6512.5|6517.7|6515.7|6518.2|6516.2|6514.5|6512.5|1081
1622821200000|2021-06-04 15:40:00|6518|6516|6518.2|6516.2|6518.5|6516.5|6517|6515|328
1622821500000|2021-06-04 15:45:00|6518.5|6516.5|6515.7|6513.7|6518.5|6516.5|6514.7|6512.7|414
1622821800000|2021-06-04 15:50:00|6515.5|6513.5|6516.2|6514.2|6517.2|6515.2|6515.5|6513.5|112
1622822100000|2021-06-04 15:55:00|6516.5|6514.5|6516.2|6514.2|6516.5|6514.5|6515|6513|125
1622822400000|2021-06-04 16:00:00|6516.5|6514.5|6517|6515|6518|6516|6516.5|6514.5|98
1622822700000|2021-06-04 16:05:00|6516.7|6514.7|6517.5|6515.5|6517.5|6515.5|6515.5|6513.5|31
1622823000000|2021-06-04 16:10:00|6517.7|6515.7|6518.5|6516.5|6518.5|6516.5|6517|6515|79
1622823300000|2021-06-04 16:15:00|6519|6517|6518|6516|6519|6517|6517.7|6515.7|140
1622823600000|2021-06-04 16:20:00|6517.7|6515.7|6518.5|6516.5|6518.5|6516.5|6517.5|6515.5|100
1622823900000|2021-06-04 16:25:00|6518.7|6516.7|6518|6516|6519|6517|6518|6516|87
1622824200000|2021-06-04 16:30:00|6518.2|6516.2|6520|6518|6520.5|6518.5|6518|6516|134
1622824500000|2021-06-04 16:35:00|6520.2|6518.2|6520.5|6518.5|6520.5|6518.5|6520|6518|49
1622824800000|2021-06-04 16:40:00|6521|6519|6518.5|6516.5|6521|6519|6518.5|6516.5|137
1622825100000|2021-06-04 16:45:00|6518.7|6516.7|6519.5|6517.5|6519.5|6517.5|6517.5|6515.5|106
1622825400000|2021-06-04 16:50:00|6519.7|6517.7|6520|6518|6520.2|6518.2|6519|6517|20
1622825700000|2021-06-04 16:55:00|6520.2|6518.2|6520|6518|6520.5|6518.5|6519.5|6517.5|87
1622826000000|2021-06-04 17:00:00|6520.5|6518.5|6520|6518|6521.2|6519.2|6519.5|6517.5|68
1622826300000|2021-06-04 17:05:00|6520.2|6518.2|6521|6519|6521|6519|6519.5|6517.5|19
1622826600000|2021-06-04 17:10:00|6520.7|6518.7|6520.5|6518.5|6521.5|6519.5|6520.5|6518.5|36
1622826900000|2021-06-04 17:15:00|6520.7|6518.7|6521.5|6519.5|6522|6520|6520.7|6518.7|40
1622827200000|2021-06-04 17:20:00|6521.7|6519.7|6519|6517|6521.7|6519.7|6518.5|6516.5|50
1622827500000|2021-06-04 17:25:00|6518.7|6516.7|6520|6518|6521|6519|6518.7|6516.7|90
1622827800000|2021-06-04 17:30:00|6520.5|6518.5|6522|6520|6522|6520|6520.5|6518.5|18
1622828100000|2021-06-04 17:35:00|6521.7|6519.7|6522.2|6520.2|6522.5|6520.5|6521|6519|26
1622828400000|2021-06-04 17:40:00|6522.5|6520.5|6523.5|6521.5|6524|6522|6522.2|6520.2|80
1622828700000|2021-06-04 17:45:00|6524|6522|6523.5|6521.5|6524.2|6522.2|6523.2|6521.2|41
1622829000000|2021-06-04 17:50:00|6523.2|6521.2|6524|6522|6524|6522|6523|6521|4
1622829300000|2021-06-04 17:55:00|6524.5|6522.5|6523|6521|6525|6523|6523|6521|53
1622829600000|2021-06-04 18:00:00|6523.2|6521.2|6524|6522|6524.2|6522.2|6522.5|6520.5|46
1622829900000|2021-06-04 18:05:00|6524.2|6522.2|6525|6523|6525.5|6523.5|6524.2|6522.2|26
1622830200000|2021-06-04 18:10:00|6524.7|6522.7|6524.5|6522.5|6525.2|6523.2|6524|6522|7
1622830500000|2021-06-04 18:15:00|6524.7|6522.7|6524|6522|6525.2|6523.2|6523.2|6521.2|25
1622830800000|2021-06-04 18:20:00|6524.2|6522.2|6524.5|6522.5|6525|6523|6524|6522|21
1622831100000|2021-06-04 18:25:00|6524.7|6522.7|6525|6523|6525.5|6523.5|6524.7|6522.7|16
1622831400000|2021-06-04 18:30:00|6525.2|6523.2|6525.5|6523.5|6526.2|6524.2|6525|6523|20
1622831700000|2021-06-04 18:35:00|6525.2|6523.2|6526.5|6524.5|6526.5|6524.5|6525|6523|14
1622832000000|2021-06-04 18:40:00|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526|6524|26
1622832300000|2021-06-04 18:45:00|6527|6525|6527|6525|6527|6525|6526.2|6524.2|101
1622832600000|2021-06-04 18:50:00|6526.7|6524.7|6526.5|6524.5|6527|6525|6526|6524|41
1622832900000|2021-06-04 18:55:00|6526.2|6524.2|6526.5|6524.5|6527|6525|6526|6524|27
1622833200000|2021-06-04 19:00:00|6526|6524|6526|6524|6527|6525|6525.7|6523.7|44
1622833500000|2021-06-04 19:05:00|6525.7|6523.7|6524.5|6522.5|6526|6524|6524.5|6522.5|26
1622833800000|2021-06-04 19:10:00|6524.7|6522.7|6526|6524|6526|6524|6524.7|6522.7|29
1622834100000|2021-06-04 19:15:00|6526.2|6524.2|6526.7|6524.7|6527|6525|6525.5|6523.5|56
1622834400000|2021-06-04 19:20:00|6526.5|6524.5|6526.5|6524.5|6527|6525|6526|6524|38
1622834700000|2021-06-04 19:25:00|6526.2|6524.2|6526.5|6524.5|6526.7|6524.7|6525.5|6523.5|42
1622835000000|2021-06-04 19:30:00|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6525|6523|76
1622835300000|2021-06-04 19:35:00|6526.2|6524.2|6524.5|6522.5|6526.2|6524.2|6524.5|6522.5|89
1622835600000|2021-06-04 19:40:00|6524.7|6522.7|6525|6523|6525|6523|6523.5|6521.5|69
1622835900000|2021-06-04 19:45:00|6524.7|6522.7|6523.5|6521.5|6525|6523|6523.5|6521.5|45
1622836200000|2021-06-04 19:50:00|6523.7|6521.7|6522.5|6520.5|6524.5|6522.5|6522|6520|92
1622836500000|2021-06-04 19:55:00|6522.2|6520.2|6525.7|6523.7|6526.5|6524.5|6521.7|6519.7|97
1622836800000|2021-06-04 20:00:00|6525.9|6521.9|6523|6519|6525.9|6521.9|6522.2|6518.2|0
1622837100000|2021-06-04 20:05:00|6522.9|6518.9|6522.5|6518.5|6523.6|6519.6|6520.4|6516.4|0
1622837400000|2021-06-04 20:10:00|6522.4|6518.4|6521.7|6517.7|6522.9|6518.9|6521.1|6517.1|0
1622837700000|2021-06-04 20:15:00|6521.6|6517.6|6521.9|6517.9|6522.1|6518.1|6521.4|6517.4|0
1622838000000|2021-06-04 20:20:00|6522|6518|6522.4|6518.4|6522.5|6518.5|6522|6518|0
1622838300000|2021-06-04 20:25:00|6522.5|6518.5|6522.4|6518.4|6522.7|6518.7|6522.4|6518.4|0
1622838600000|2021-06-04 20:30:00|6522.2|6518.2|6523.5|6519.5|6523.8|6519.8|6522.2|6518.2|0
1622838900000|2021-06-04 20:35:00|6523.4|6519.4|6523|6519|6523.8|6519.8|6523|6519|0
1622839200000|2021-06-04 20:40:00|6523.1|6519.1|6523|6519|6523.5|6519.5|6523|6519|0
1622839500000|2021-06-04 20:45:00|6523.1|6519.1|6523.2|6519.2|6523.8|6519.8|6523|6519|0
1622839800000|2021-06-04 20:50:00|6522.8|6518.8|6523.5|6519.5|6523.6|6519.6|6522.8|6518.8|0
1622840100000|2021-06-04 20:55:00|6523.2|6519.2|6524.5|6520.5|6525.3|6521.3|6523.2|6519.2|0
1623016800000|2021-06-06 22:00:00|6529.2|6525.2|6525|6521|6529.2|6525.2|6524|6520|0
1623017100000|2021-06-06 22:05:00|6524.8|6520.8|6524.9|6520.9|6527.4|6523.4|6524.7|6520.7|0
1623017400000|2021-06-06 22:10:00|6525|6521|6526.3|6522.3|6526.3|6522.3|6525|6521|0
1623017700000|2021-06-06 22:15:00|6526.6|6522.6|6526.3|6522.3|6526.9|6522.9|6526|6522|0
1623018000000|2021-06-06 22:20:00|6526.4|6522.4|6528.2|6524.2|6528.8|6524.8|6526.1|6522.1|0
1623018300000|2021-06-06 22:25:00|6528|6524|6526.8|6522.8|6528|6524|6526.4|6522.4|0
1623018600000|2021-06-06 22:30:00|6526.7|6522.7|6526.4|6522.4|6526.8|6522.8|6526.1|6522.1|0
1623018900000|2021-06-06 22:35:00|6526.1|6522.1|6524.7|6520.7|6526.1|6522.1|6524.4|6520.4|0
1623019200000|2021-06-06 22:40:00|6525|6521|6524.7|6520.7|6525.3|6521.3|6524|6520|0
1623019500000|2021-06-06 22:45:00|6525|6521|6525.3|6521.3|6526.1|6522.1|6524.7|6520.7|0
1623019800000|2021-06-06 22:50:00|6525.5|6521.5|6525.8|6521.8|6526.1|6522.1|6525.3|6521.3|0
1623020100000|2021-06-06 22:55:00|6526.1|6522.1|6525.8|6521.8|6526.1|6522.1|6525.8|6521.8|0
1623020400000|2021-06-06 23:00:00|6525.9|6521.9|6525.4|6521.4|6526.1|6522.1|6524.6|6520.6|0
1623020700000|2021-06-06 23:05:00|6525.3|6521.3|6525.8|6521.8|6526|6522|6525.1|6521.1|0
1623021000000|2021-06-06 23:10:00|6525.9|6521.9|6524.7|6520.7|6527.1|6523.1|6524.4|6520.4|0
1623021300000|2021-06-06 23:15:00|6524.8|6520.8|6526.9|6523.9|6526.9|6523.9|6524.2|6520.7|0
1623021600000|2021-06-06 23:20:00|6526.8|6523.8|6526.3|6523.3|6527.4|6524.4|6526.3|6523.3|0
1623021900000|2021-06-06 23:25:00|6526.5|6523.5|6526.6|6523.6|6527.4|6524.4|6526.3|6523.3|0
1623022200000|2021-06-06 23:30:00|6526.7|6523.7|6526.6|6523.6|6526.9|6523.9|6526|6523|0
1623022500000|2021-06-06 23:35:00|6526.7|6523.7|6526.3|6523.3|6526.9|6523.9|6526.3|6523.3|0
1623022800000|2021-06-06 23:40:00|6526.6|6523.6|6526|6523|6526.9|6523.9|6526|6523|0
1623023100000|2021-06-06 23:45:00|6525.9|6522.9|6525.8|6522.8|6526|6523|6524.9|6521.9|0
1623023400000|2021-06-06 23:50:00|6525.7|6522.7|6526.4|6523.4|6527.4|6524.4|6525.6|6522.6|0
1623023700000|2021-06-06 23:55:00|6526.5|6523.5|6525.9|6522.9|6527.4|6524.4|6525.8|6522.8|0
1623024000000|2021-06-07 00:00:00|6525.8|6522.8|6520.7|6517.7|6526.6|6523.6|6518.3|6515.3|0
1623024300000|2021-06-07 00:05:00|6520.4|6517.4|6524.2|6521.2|6524.7|6521.7|6520.4|6517.4|0
1623024600000|2021-06-07 00:10:00|6524.1|6521.1|6521.4|6518.4|6524.2|6521.2|6521|6518|0
1623024900000|2021-06-07 00:15:00|6521.5|6518.5|6516|6513|6522|6519|6515.9|6512.9|0
1623025200000|2021-06-07 00:20:00|6515.9|6512.9|6514.5|6511.5|6516|6513|6512.9|6509.9|0
1623025500000|2021-06-07 00:25:00|6514.4|6511.4|6514.5|6511.5|6516|6513|6512.9|6509.9|0
1623025800000|2021-06-07 00:30:00|6514.8|6511.8|6517.5|6514.5|6517.5|6514.5|6514.4|6511.4|0
1623026100000|2021-06-07 00:35:00|6517.4|6514.4|6516|6513|6517.5|6514.5|6514.5|6511.5|0
1623026400000|2021-06-07 00:40:00|6515.9|6512.9|6514.7|6511.7|6516.2|6513.2|6514.5|6511.5|0
1623026700000|2021-06-07 00:45:00|6516.2|6513.2|6513.2|6510.2|6516.2|6513.2|6513.1|6510.1|0
1623027000000|2021-06-07 00:50:00|6513.1|6510.1|6513.1|6510.1|6513.2|6510.2|6511.7|6508.7|0
1623027300000|2021-06-07 00:55:00|6512.8|6509.8|6507.8|6504.8|6513.1|6510.1|6503.2|6500.2|0
1623027600000|2021-06-07 01:00:00|6507.7|6504.7|6506.3|6503.3|6507.8|6504.8|6504.8|6501.8|0
1623027900000|2021-06-07 01:05:00|6506.9|6503.9|6504.7|6501.7|6507.8|6504.8|6503.2|6500.2|0
1623028200000|2021-06-07 01:10:00|6504.8|6501.8|6505.5|6502.5|6506.3|6503.3|6504.7|6501.7|0
1623028500000|2021-06-07 01:15:00|6504.8|6501.8|6506.5|6503.5|6508|6505|6504.8|6501.8|0
1623028800000|2021-06-07 01:20:00|6506.6|6503.6|6509.5|6506.5|6509.6|6506.6|6506.5|6503.5|0
1623029100000|2021-06-07 01:25:00|6509.6|6506.6|6509.5|6506.5|6509.6|6506.6|6508.1|6505.1|0
1623029400000|2021-06-07 01:30:00|6509.4|6506.4|6505|6502|6509.5|6506.5|6503.6|6500.6|0
1623029700000|2021-06-07 01:35:00|6503.6|6500.6|6503.5|6500.5|6505|6502|6502.1|6499.1|0
1623030000000|2021-06-07 01:40:00|6503.4|6500.4|6503.4|6500.4|6503.5|6500.5|6501.9|6498.9|0
1623030300000|2021-06-07 01:45:00|6502.9|6499.9|6503.5|6500.5|6503.5|6500.5|6501.8|6498.8|0
1623030600000|2021-06-07 01:50:00|6504.1|6501.1|6503.5|6500.5|6505|6502|6502|6499|0
1623030900000|2021-06-07 01:55:00|6503.2|6500.2|6502|6499|6503.5|6500.5|6500.5|6497.5|0
1623031200000|2021-06-07 02:00:00|6501.4|6498.4|6500.5|6497.5|6502|6499|6500.5|6497.5|0
1623031500000|2021-06-07 02:05:00|6500.4|6497.4|6502|6499|6502|6499|6500.4|6497.4|0
1623031800000|2021-06-07 02:10:00|6502.1|6499.1|6503.6|6500.6|6503.6|6500.6|6502|6499|0
1623032100000|2021-06-07 02:15:00|6503.5|6500.5|6503.5|6500.5|6503.6|6500.6|6502.1|6499.1|0
1623032400000|2021-06-07 02:20:00|6503.6|6500.6|6503.6|6500.6|6503.6|6500.6|6503.5|6500.5|0
1623032700000|2021-06-07 02:25:00|6503.5|6500.5|6503.9|6500.9|6505.2|6502.2|6503.5|6500.5|0
1623033000000|2021-06-07 02:30:00|6503.8|6500.8|6502.5|6499.5|6504|6501|6501|6498|0
1623033300000|2021-06-07 02:35:00|6503|6500|6505.4|6502.4|6505.5|6502.5|6502.5|6499.5|0
1623033600000|2021-06-07 02:40:00|6505.5|6502.5|6506.9|6503.9|6506.9|6503.9|6505.4|6502.4|0
1623033900000|2021-06-07 02:45:00|6505.4|6502.4|6503.8|6500.8|6506.8|6503.8|6503.8|6500.8|0
1623034200000|2021-06-07 02:50:00|6503.7|6500.7|6502.3|6499.3|6503.8|6500.8|6502.2|6499.2|0
1623034500000|2021-06-07 02:55:00|6502.2|6499.2|6503.9|6500.9|6503.9|6500.9|6502.2|6499.2|0
1623034800000|2021-06-07 03:00:00|6503.7|6500.7|6504.1|6501.1|6504.2|6501.2|6502.5|6499.5|0
1623035100000|2021-06-07 03:05:00|6504.6|6501.6|6504.1|6501.1|6505.6|6502.6|6502.6|6499.6|0
1623035400000|2021-06-07 03:10:00|6504|6501|6504.1|6501.1|6504.1|6501.1|6504|6501|0
1623035700000|2021-06-07 03:15:00|6504.2|6501.2|6505.8|6502.8|6508|6505|6504.2|6501.2|0
1623036000000|2021-06-07 03:20:00|6506.4|6503.4|6504.2|6501.2|6507.3|6504.3|6504.2|6501.2|0
1623036300000|2021-06-07 03:25:00|6504.1|6501.1|6505.7|6502.7|6505.7|6502.7|6504.1|6501.1|0
1623036600000|2021-06-07 03:30:00|6505.6|6502.6|6505.7|6502.7|6505.7|6502.7|6504.2|6501.2|0
1623036900000|2021-06-07 03:35:00|6505.6|6502.6|6505.7|6502.7|6505.7|6502.7|6504.2|6501.2|0
1623037200000|2021-06-07 03:40:00|6505.6|6502.6|6505.6|6502.6|6505.7|6502.7|6505.6|6502.6|0
1623037500000|2021-06-07 03:45:00|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|6504.2|6501.2|0
1623037800000|2021-06-07 03:50:00|6505.6|6502.6|6505.7|6502.7|6505.7|6502.7|6504.2|6501.2|0
1623038100000|2021-06-07 03:55:00|6505.6|6502.6|6505.6|6502.6|6505.7|6502.7|6505.6|6502.6|0
1623038400000|2021-06-07 04:00:00|6504.2|6501.2|6504.1|6501.1|6504.2|6501.2|6504|6501|0
1623038700000|2021-06-07 04:05:00|6504|6501|6504.1|6501.1|6504.1|6501.1|6504|6501|0
1623039000000|2021-06-07 04:10:00|6504.6|6501.6|6505.5|6502.5|6505.5|6502.5|6504.6|6501.6|0
1623039300000|2021-06-07 04:15:00|6505.6|6502.6|6507.1|6504.1|6507.1|6504.1|6505.6|6502.6|0
1623039600000|2021-06-07 04:20:00|6507.2|6504.2|6507.3|6504.3|6508.8|6505.8|6506.4|6503.4|0
1623039900000|2021-06-07 04:25:00|6507.2|6504.2|6507.2|6504.2|6507.2|6504.2|6507.2|6504.2|0
1623040200000|2021-06-07 04:30:00|6506.9|6503.9|6507.2|6504.2|6507.2|6504.2|6505.7|6502.7|0
1623040500000|2021-06-07 04:35:00|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|0
1623041100000|2021-06-07 04:45:00|6507.4|6504.4|6507.3|6504.3|6507.4|6504.4|6507.3|6504.3|0
1623041400000|2021-06-07 04:50:00|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|6505.9|6502.9|0
1623041700000|2021-06-07 04:55:00|6507.3|6504.3|6505.8|6502.8|6507.3|6504.3|6505.8|6502.8|0
1623042000000|2021-06-07 05:00:00|6505.9|6502.9|6506|6503|6507.4|6504.4|6505.9|6502.9|0
1623042300000|2021-06-07 05:05:00|6505.9|6502.9|6506|6503|6506|6503|6504.4|6501.4|0
1623042600000|2021-06-07 05:10:00|6505.7|6502.7|6503.2|6500.2|6506|6503|6503.2|6500.2|0
1623042900000|2021-06-07 05:15:00|6503.8|6500.8|6504.8|6501.8|6504.8|6501.8|6503.8|6500.8|0
1623043200000|2021-06-07 05:20:00|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|6504.8|6501.8|0
1623043500000|2021-06-07 05:25:00|6504.8|6501.8|6505|6502|6505.1|6502.1|6504.8|6501.8|0
1623043800000|2021-06-07 05:30:00|6504.9|6501.9|6506.4|6503.4|6507.9|6504.9|6504.9|6501.9|0
1623044100000|2021-06-07 05:35:00|6506.3|6503.3|6506.4|6503.4|6506.4|6503.4|6504.8|6501.8|0
1623044400000|2021-06-07 05:40:00|6506.3|6503.3|6506.3|6503.3|6506.4|6503.4|6504.8|6501.8|0
1623044700000|2021-06-07 05:45:00|6506.2|6503.2|6504.6|6501.6|6506.2|6503.2|6504.6|6501.6|0
1623045000000|2021-06-07 05:50:00|6504|6501|6504.6|6501.6|6504.7|6501.7|6503.1|6500.1|0
1623045300000|2021-06-07 05:55:00|6504.3|6501.3|6504.6|6501.6|6504.7|6501.7|6503.2|6500.2|0
1623045600000|2021-06-07 06:00:00|6504.7|6501.7|6509.5|6507.5|6511.2|6509.2|6504.7|6501.1|264
1623045900000|2021-06-07 06:05:00|6509.2|6507.2|6508.7|6506.7|6510.5|6508.5|6506.7|6504.7|214
1623046200000|2021-06-07 06:10:00|6508.5|6506.5|6511.2|6509.2|6511.7|6509.7|6508|6506|112
1623046500000|2021-06-07 06:15:00|6511|6509|6505.5|6503.5|6512.5|6510.5|6505.5|6503.5|323
1623046800000|2021-06-07 06:20:00|6505.7|6503.7|6510|6508|6510|6508|6505.7|6503.7|73
1623047100000|2021-06-07 06:25:00|6509.5|6507.5|6509.5|6507.5|6510|6508|6507.7|6505.7|64
1623047400000|2021-06-07 06:30:00|6509.2|6507.2|6509.2|6507.2|6510|6508|6508.5|6506.5|54
1623047700000|2021-06-07 06:35:00|6509.5|6507.5|6507|6505|6509.5|6507.5|6507|6505|77
1623048000000|2021-06-07 06:40:00|6507.2|6505.2|6506|6504|6507.2|6505.2|6505|6503|88
1623048300000|2021-06-07 06:45:00|6505.5|6503.5|6506|6504|6506.5|6504.5|6504.7|6502.7|67
1623048600000|2021-06-07 06:50:00|6505.7|6503.7|6508.7|6506.7|6510.7|6508.7|6505.5|6503.5|72
1623048900000|2021-06-07 06:55:00|6509|6507|6513.2|6511.2|6513.5|6511.5|6509|6507|159
1623049200000|2021-06-07 07:00:00|6512.7|6511.7|6504.5|6503.5|6514.5|6513.5|6504|6503|1179
1623049500000|2021-06-07 07:05:00|6504|6503|6497.7|6496.7|6505.5|6504.5|6495.2|6494.2|868
1623049800000|2021-06-07 07:10:00|6497.5|6496.5|6486.5|6485.5|6497.7|6496.7|6485.5|6484.5|978
1623050100000|2021-06-07 07:15:00|6486.2|6485.2|6492.2|6491.2|6493.5|6492.5|6485|6484|822
1623050400000|2021-06-07 07:20:00|6492|6491|6499.5|6498.5|6500.7|6499.7|6491|6490|810
1623050700000|2021-06-07 07:25:00|6499.2|6498.2|6508.5|6507.5|6510.2|6509.2|6496.7|6495.7|986
1623051000000|2021-06-07 07:30:00|6508.2|6507.2|6509.5|6508.5|6510.5|6509.5|6506|6505|657
1623051300000|2021-06-07 07:35:00|6509.2|6508.2|6511|6510|6511.5|6510.5|6506.5|6505.5|489
1623051600000|2021-06-07 07:40:00|6510.9|6509.9|6514.4|6513.4|6514.9|6513.9|6508.9|6507.9|887
1623051900000|2021-06-07 07:45:00|6514.6|6513.6|6514.1|6513.1|6516.9|6515.9|6511.4|6510.4|434
1623052200000|2021-06-07 07:50:00|6513.9|6512.9|6512.1|6511.1|6515.4|6514.4|6509.1|6508.1|346
1623052500000|2021-06-07 07:55:00|6511.9|6510.9|6509.4|6508.4|6512.4|6511.4|6508.9|6507.9|148
1623052800000|2021-06-07 08:00:00|6508.9|6507.9|6507.1|6506.1|6509.6|6508.6|6505.9|6504.9|203
1623053100000|2021-06-07 08:05:00|6506.9|6505.9|6512.9|6511.9|6513.4|6512.4|6504.4|6503.4|225
1623053400000|2021-06-07 08:10:00|6512.6|6511.6|6513.6|6512.6|6515.9|6514.9|6511.9|6510.9|147
1623053700000|2021-06-07 08:15:00|6513.9|6512.9|6512.1|6511.1|6514.4|6513.4|6510.9|6509.9|117
1623054000000|2021-06-07 08:20:00|6512.4|6511.4|6511.1|6510.1|6512.6|6511.6|6508.4|6507.4|152
1623054300000|2021-06-07 08:25:00|6510.9|6509.9|6513.9|6512.9|6514.4|6513.4|6509.9|6508.9|100
1623054600000|2021-06-07 08:30:00|6513.6|6512.6|6514.4|6513.4|6515.4|6514.4|6512.4|6511.4|173
1623054900000|2021-06-07 08:35:00|6514.6|6513.6|6512.1|6511.1|6514.9|6513.9|6510.1|6509.1|327
1623055200000|2021-06-07 08:40:00|6511.9|6510.9|6512.9|6511.9|6514.1|6513.1|6511.1|6510.1|60
1623055500000|2021-06-07 08:45:00|6512.6|6511.6|6515.9|6514.9|6515.9|6514.9|6510.1|6509.1|646
1623055800000|2021-06-07 08:50:00|6515.6|6514.6|6515.9|6514.9|6516.4|6515.4|6514.6|6513.6|110
1623056100000|2021-06-07 08:55:00|6515.6|6514.6|6517.6|6516.6|6517.9|6516.9|6515.1|6514.1|168
1623056400000|2021-06-07 09:00:00|6517.4|6516.4|6518.6|6517.6|6519.4|6518.4|6516.4|6515.4|154
1623056700000|2021-06-07 09:05:00|6518.9|6517.9|6511.4|6510.4|6518.9|6517.9|6510.1|6509.1|759
1623057000000|2021-06-07 09:10:00|6511.6|6510.6|6512.4|6511.4|6513.4|6512.4|6508.4|6507.4|229
1623057300000|2021-06-07 09:15:00|6512.6|6511.6|6511.4|6510.4|6513.4|6512.4|6510.1|6509.1|155
1623057600000|2021-06-07 09:20:00|6511.9|6510.9|6513.4|6512.4|6514.4|6513.4|6511.1|6510.1|130
1623057900000|2021-06-07 09:25:00|6513.1|6512.1|6511.4|6510.4|6514.6|6513.6|6511.4|6510.4|153
1623058200000|2021-06-07 09:30:00|6511.1|6510.1|6516.4|6515.4|6516.9|6515.9|6510.9|6509.9|201
1623058500000|2021-06-07 09:35:00|6516.1|6515.1|6516.6|6515.6|6517.4|6516.4|6514.9|6513.9|137
1623058800000|2021-06-07 09:40:00|6516.9|6515.9|6515.1|6514.1|6517.1|6516.1|6514.6|6513.6|156
1623059100000|2021-06-07 09:45:00|6514.9|6513.9|6514.9|6513.9|6515.4|6514.4|6510.6|6509.6|284
1623059400000|2021-06-07 09:50:00|6515.1|6514.1|6515.6|6514.6|6516.1|6515.1|6513.9|6512.9|181
1623059700000|2021-06-07 09:55:00|6515.9|6514.9|6514.4|6513.4|6517.9|6516.9|6513.1|6512.1|123
1623060000000|2021-06-07 10:00:00|6514.1|6513.1|6518.9|6517.9|6519.4|6518.4|6513.4|6512.4|216
1623060300000|2021-06-07 10:05:00|6519.1|6518.1|6522.9|6521.9|6522.9|6521.9|6518.4|6517.4|540
1623060600000|2021-06-07 10:10:00|6523.4|6522.4|6522.4|6521.4|6523.4|6522.4|6521.1|6520.1|280
1623060900000|2021-06-07 10:15:00|6521.9|6520.9|6521.9|6520.9|6522.4|6521.4|6520.4|6519.4|134
1623061200000|2021-06-07 10:20:00|6521.6|6520.6|6524.9|6523.9|6525.4|6524.4|6521.6|6520.6|247
1623061500000|2021-06-07 10:25:00|6525.1|6524.1|6528.6|6527.6|6528.9|6527.9|6524.1|6523.1|346
1623061800000|2021-06-07 10:30:00|6528.9|6527.9|6529.4|6528.4|6529.9|6528.9|6527.9|6526.9|367
1623062100000|2021-06-07 10:35:00|6529.6|6528.6|6533.9|6532.9|6534.4|6533.4|6528.1|6527.1|309
1623062400000|2021-06-07 10:40:00|6533.4|6532.4|6534.9|6533.9|6537.1|6536.1|6533.4|6532.4|351
1623062700000|2021-06-07 10:45:00|6535.4|6534.4|6535.9|6534.9|6536.1|6535.1|6533.1|6532.1|301
1623063000000|2021-06-07 10:50:00|6535.6|6534.6|6534.9|6533.9|6536.9|6535.9|6533.6|6532.6|174
1623063300000|2021-06-07 10:55:00|6535.1|6534.1|6535.4|6534.4|6537.4|6536.4|6533.9|6532.9|153
1623063600000|2021-06-07 11:00:00|6535.1|6534.1|6538.4|6537.4|6539.6|6538.6|6534.9|6533.9|231
1623063900000|2021-06-07 11:05:00|6538.6|6537.6|6536.6|6535.6|6539.4|6538.4|6536.4|6535.4|247
1623064200000|2021-06-07 11:10:00|6536.4|6535.4|6536.9|6535.9|6537.1|6536.1|6535.1|6534.1|110
1623064500000|2021-06-07 11:15:00|6537.1|6536.1|6538.6|6537.6|6538.9|6537.9|6536.9|6535.9|212
1623064800000|2021-06-07 11:20:00|6538.4|6537.4|6538.4|6537.4|6539.9|6538.9|6537.4|6536.4|192
1623065100000|2021-06-07 11:25:00|6538.6|6537.6|6536.9|6535.9|6538.9|6537.9|6536.4|6535.4|122
1623065400000|2021-06-07 11:30:00|6537.1|6536.1|6532.9|6531.9|6537.4|6536.4|6532.1|6531.1|273
1623065700000|2021-06-07 11:35:00|6533.4|6532.4|6533.4|6532.4|6533.9|6532.9|6530.9|6529.9|180
1623066000000|2021-06-07 11:40:00|6533.8|6532.8|6537.3|6536.3|6538.3|6537.3|6533.8|6532.8|317
1623066300000|2021-06-07 11:45:00|6537.5|6536.5|6537.3|6536.3|6538.5|6537.5|6536.5|6535.5|194
1623066600000|2021-06-07 11:50:00|6537.5|6536.5|6538.8|6537.8|6540.8|6539.8|6537.5|6536.5|234
1623066900000|2021-06-07 11:55:00|6539|6538|6539.8|6538.8|6539.8|6538.8|6537.8|6536.8|123
1623067200000|2021-06-07 12:00:00|6540.3|6539.3|6539.5|6538.5|6540.8|6539.8|6538.5|6537.5|162
1623067500000|2021-06-07 12:05:00|6539.3|6538.3|6538.8|6537.8|6539.5|6538.5|6537.3|6536.3|97
1623067800000|2021-06-07 12:10:00|6538.5|6537.5|6537.3|6536.3|6538.8|6537.8|6535.8|6534.8|139
1623068100000|2021-06-07 12:15:00|6537.5|6536.5|6538|6537|6538.5|6537.5|6536.8|6535.8|123
1623068400000|2021-06-07 12:20:00|6537.8|6536.8|6535.3|6534.3|6538|6537|6535.3|6534.3|145
1623068700000|2021-06-07 12:25:00|6535|6534|6536.3|6535.3|6537.8|6536.8|6534.8|6533.8|136
1623069000000|2021-06-07 12:30:00|6536|6535|6540.3|6539.3|6540.3|6539.3|6536|6535|176
1623069300000|2021-06-07 12:35:00|6540|6539|6541.3|6540.3|6541.3|6540.3|6539.3|6538.3|119
1623069600000|2021-06-07 12:40:00|6541|6540|6542|6541|6542.3|6541.3|6540.3|6539.3|163
1623069900000|2021-06-07 12:45:00|6541.8|6540.8|6543.3|6542.3|6543.3|6542.3|6540.8|6539.8|154
1623070200000|2021-06-07 12:50:00|6543.5|6542.5|6541|6540|6544|6543|6540.8|6539.8|4207
1623070500000|2021-06-07 12:55:00|6541.3|6540.3|6543.8|6542.8|6543.8|6542.8|6540.5|6539.5|410
1623070800000|2021-06-07 13:00:00|6544|6543|6544.3|6543.3|6545.3|6544.3|6543.3|6542.3|206
1623071100000|2021-06-07 13:05:00|6543.8|6542.8|6545.8|6544.8|6546.5|6545.5|6543.8|6542.8|294
1623071400000|2021-06-07 13:10:00|6546|6545|6540|6539|6546|6545|6540|6539|438
1623071700000|2021-06-07 13:15:00|6540.3|6539.3|6542.3|6541.3|6542.3|6541.3|6540|6539|148
1623072000000|2021-06-07 13:20:00|6542.5|6541.5|6544.8|6543.8|6544.8|6543.8|6541.8|6540.8|200
1623072300000|2021-06-07 13:25:00|6544.5|6543.5|6544.5|6543.5|6546.3|6545.3|6544|6543|218
1623072600000|2021-06-07 13:30:00|6544.8|6543.8|6548.8|6547.8|6549.5|6548.5|6543|6542|960
1623072900000|2021-06-07 13:35:00|6548.5|6547.5|6551.8|6550.8|6551.8|6550.8|6545.3|6544.3|612
1623073200000|2021-06-07 13:40:00|6552|6551|6555.8|6554.8|6557.3|6556.3|6551.8|6550.8|590
1623073500000|2021-06-07 13:45:00|6555.5|6554.5|6558.3|6557.3|6558.3|6557.3|6553.8|6552.8|710
1623073800000|2021-06-07 13:50:00|6558|6557|6557.3|6556.3|6560|6559|6554.3|6553.3|802
1623074100000|2021-06-07 13:55:00|6557|6556|6560.8|6559.8|6561.8|6560.8|6556.8|6555.8|381
1623074400000|2021-06-07 14:00:00|6561|6560|6557.8|6556.8|6561.3|6560.3|6556.3|6555.3|527
1623074700000|2021-06-07 14:05:00|6557.5|6556.5|6557.3|6556.3|6559.8|6558.8|6555.5|6554.5|603
1623075000000|2021-06-07 14:10:00|6557|6556|6554.2|6553.2|6558.2|6557.2|6554|6553|326
1623075300000|2021-06-07 14:15:00|6554.5|6553.5|6555|6554|6557.5|6556.5|6554|6553|367
1623075600000|2021-06-07 14:20:00|6554.7|6553.7|6554.5|6553.5|6556.7|6555.7|6553.5|6552.5|532
1623075900000|2021-06-07 14:25:00|6554.7|6553.7|6552.5|6551.5|6556|6555|6552.5|6551.5|429
1623076200000|2021-06-07 14:30:00|6552.7|6551.7|6552|6551|6553.5|6552.5|6550.5|6549.5|305
1623076500000|2021-06-07 14:35:00|6552.2|6551.2|6555.5|6554.5|6556|6555|6552|6551|294
1623076800000|2021-06-07 14:40:00|6555.7|6554.7|6554.2|6553.2|6556|6555|6552.7|6551.7|194
1623077100000|2021-06-07 14:45:00|6554|6553|6551.5|6550.5|6554.7|6553.7|6550.5|6549.5|650
1623077400000|2021-06-07 14:50:00|6551.2|6550.2|6550.5|6549.5|6553.2|6552.2|6550.2|6549.2|548
1623077700000|2021-06-07 14:55:00|6550.7|6549.7|6554|6553|6555|6554|6550.5|6549.5|2467
1623078000000|2021-06-07 15:00:00|6553.7|6552.7|6553.2|6552.2|6555|6554|6551.5|6550.5|237
1623078300000|2021-06-07 15:05:00|6553|6552|6548.2|6547.2|6555|6554|6548|6547|859
1623078600000|2021-06-07 15:10:00|6548.5|6547.5|6552.5|6551.5|6552.7|6551.7|6547.5|6546.5|304
1623078900000|2021-06-07 15:15:00|6553|6552|6556|6555|6556.5|6555.5|6552.5|6551.5|432
1623079200000|2021-06-07 15:20:00|6555.7|6554.7|6551.5|6550.5|6556|6555|6551|6550|666
1623079500000|2021-06-07 15:25:00|6551.2|6550.2|6549.5|6548.5|6551.5|6550.5|6549|6548|1009
1623079800000|2021-06-07 15:30:00|6550|6548|6546|6544|6551.5|6549.5|6546|6544|3357
1623080100000|2021-06-07 15:35:00|6545.7|6543.7|6545|6543|6547.2|6545.2|6544.5|6542.5|978
1623080400000|2021-06-07 15:40:00|6544.5|6542.5|6541.5|6539.5|6544.5|6542.5|6541|6539|413
1623080700000|2021-06-07 15:45:00|6541.7|6539.7|6539.5|6537.5|6542|6540|6539.5|6537.5|221
1623081000000|2021-06-07 15:50:00|6539.7|6537.7|6540.7|6538.7|6541|6539|6538|6536|434
1623081300000|2021-06-07 15:55:00|6541|6539|6543.2|6541.2|6543.5|6541.5|6540.7|6538.7|169
1623081600000|2021-06-07 16:00:00|6543.5|6541.5|6544.5|6542.5|6544.7|6542.7|6543|6541|77
1623081900000|2021-06-07 16:05:00|6544.7|6542.7|6545|6543|6546|6544|6544.2|6542.2|125
1623082200000|2021-06-07 16:10:00|6545.2|6543.2|6546|6544|6546.5|6544.5|6545.2|6543.2|75
1623082500000|2021-06-07 16:15:00|6546.5|6544.5|6545|6543|6546.5|6544.5|6545|6543|82
1623082800000|2021-06-07 16:20:00|6544.7|6542.7|6544|6542|6545.5|6543.5|6544|6542|121
1623083100000|2021-06-07 16:25:00|6544.2|6542.2|6544.5|6542.5|6545|6543|6543.5|6541.5|63
1623083400000|2021-06-07 16:30:00|6545|6543|6545.5|6543.5|6545.5|6543.5|6544|6542|37
1623083700000|2021-06-07 16:35:00|6545|6543|6547.7|6545.7|6547.7|6545.7|6545|6543|48
1623084000000|2021-06-07 16:40:00|6548|6546|6550|6548|6550.5|6548.5|6547.7|6545.7|116
1623084300000|2021-06-07 16:45:00|6549.7|6547.7|6549.5|6547.5|6550.5|6548.5|6549|6547|38
1623084600000|2021-06-07 16:50:00|6549.2|6547.2|6550.7|6548.7|6551.2|6549.2|6549.2|6547.2|65
1623084900000|2021-06-07 16:55:00|6551|6549|6551.5|6549.5|6552.5|6550.5|6550.7|6548.7|192
1623085200000|2021-06-07 17:00:00|6551.2|6549.2|6552|6550|6552.5|6550.5|6551|6549|34
1623085500000|2021-06-07 17:05:00|6551.7|6549.7|6550.5|6548.5|6552|6550|6549.7|6547.7|45
1623085800000|2021-06-07 17:10:00|6550.2|6548.2|6550.5|6548.5|6550.7|6548.7|6549|6547|54
1623086100000|2021-06-07 17:15:00|6550.7|6548.7|6550.7|6548.7|6551.5|6549.5|6549.5|6547.5|59
1623086400000|2021-06-07 17:20:00|6550.5|6548.5|6550.2|6548.2|6551.5|6549.5|6550.2|6548.2|47
1623086700000|2021-06-07 17:25:00|6550.5|6548.5|6549.5|6547.5|6551|6549|6549|6547|78
1623087000000|2021-06-07 17:30:00|6549.7|6547.7|6551.2|6549.2|6551.5|6549.5|6549.2|6547.2|56
1623087300000|2021-06-07 17:35:00|6551.5|6549.5|6549|6547|6551.5|6549.5|6549|6547|145
1623087600000|2021-06-07 17:40:00|6549.2|6547.2|6547.5|6545.5|6549.2|6547.2|6547|6545|23
1623087900000|2021-06-07 17:45:00|6547|6545|6546.5|6544.5|6547.5|6545.5|6545|6543|36
1623088200000|2021-06-07 17:50:00|6546.7|6544.7|6547.5|6545.5|6547.7|6545.7|6546.2|6544.2|40
1623088500000|2021-06-07 17:55:00|6547.2|6545.2|6545.5|6543.5|6547.5|6545.5|6545.5|6543.5|30
1623088800000|2021-06-07 18:00:00|6545.7|6543.7|6545.2|6543.2|6546|6544|6544.5|6542.5|70
1623089100000|2021-06-07 18:05:00|6545|6543|6547.2|6545.2|6548|6546|6544.7|6542.7|60
1623089400000|2021-06-07 18:10:00|6547.5|6545.5|6548.2|6546.2|6548.5|6546.5|6547|6545|105
1623089700000|2021-06-07 18:15:00|6548|6546|6546.5|6544.5|6548.5|6546.5|6546.2|6544.2|31
1623090000000|2021-06-07 18:20:00|6546.7|6544.7|6545.5|6543.5|6547.5|6545.5|6545.2|6543.2|16
1623090300000|2021-06-07 18:25:00|6545|6543|6547|6545|6547|6545|6545|6543|9
1623090600000|2021-06-07 18:30:00|6546.7|6544.7|6546.7|6544.7|6547.5|6545.5|6546|6544|26
1623090900000|2021-06-07 18:35:00|6546.5|6544.5|6547.7|6545.7|6547.7|6545.7|6546.5|6544.5|26
1623091200000|2021-06-07 18:40:00|6548|6546|6548.5|6546.5|6548.5|6546.5|6547.2|6545.2|40
1623091500000|2021-06-07 18:45:00|6548.7|6546.7|6549.5|6547.5|6549.5|6547.5|6548|6546|67
1623091800000|2021-06-07 18:50:00|6549.7|6547.7|6550|6548|6550|6548|6549|6547|22
1623092100000|2021-06-07 18:55:00|6549.7|6547.7|6551.5|6549.5|6553|6551|6549.5|6547.5|367
1623092400000|2021-06-07 19:00:00|6551.7|6549.7|6554.2|6552.2|6554.5|6552.5|6551.5|6549.5|112
1623092700000|2021-06-07 19:05:00|6554.5|6552.5|6555.7|6553.7|6556|6554|6554.2|6552.2|57
1623093000000|2021-06-07 19:10:00|6555.5|6553.5|6556.2|6554.2|6556.5|6554.5|6555|6553|26
1623093300000|2021-06-07 19:15:00|6556.5|6554.5|6556|6554|6556.5|6554.5|6555.7|6553.7|45
1623093600000|2021-06-07 19:20:00|6556.2|6554.2|6556.5|6554.5|6557|6555|6556|6554|32
1623093900000|2021-06-07 19:25:00|6556.7|6554.7|6553.7|6551.7|6557|6555|6553.5|6551.5|291
1623094200000|2021-06-07 19:30:00|6554|6552|6552.5|6550.5|6554.5|6552.5|6552.5|6550.5|34
1623094500000|2021-06-07 19:35:00|6553|6551|6551|6549|6553.5|6551.5|6550.7|6548.7|45
1623094800000|2021-06-07 19:40:00|6550.7|6548.7|6550.7|6548.7|6551.5|6549.5|6550.2|6548.2|46
1623095100000|2021-06-07 19:45:00|6550.2|6548.2|6549.7|6547.7|6551.2|6549.2|6549.2|6547.2|27
1623095400000|2021-06-07 19:50:00|6550|6548|6551|6549|6551|6549|6549.7|6547.7|78
1623095700000|2021-06-07 19:55:00|6550.7|6548.7|6553.5|6551.5|6555.5|6553.5|6549.5|6547.5|128
1623096000000|2021-06-07 20:00:00|6554.9|6550.9|6555.2|6551.2|6556|6552|6554.6|6550.6|0
1623096300000|2021-06-07 20:05:00|6555.1|6551.1|6556.1|6552.1|6556.5|6552.5|6554.7|6550.7|0
1623096600000|2021-06-07 20:10:00|6555.8|6551.8|6555.4|6551.4|6555.8|6551.8|6554.9|6550.9|0
1623096900000|2021-06-07 20:15:00|6555.3|6551.3|6557|6553|6557|6553|6555|6551|0
1623097200000|2021-06-07 20:20:00|6557.1|6553.1|6561.9|6557.9|6562.5|6558.5|6557.1|6553.1|0
1623097500000|2021-06-07 20:25:00|6562.1|6558.1|6563.7|6559.7|6563.8|6559.8|6561.6|6557.6|0
1623097800000|2021-06-07 20:30:00|6563.6|6559.6|6570.2|6566.2|6571.2|6567.2|6562|6558|0
1623098100000|2021-06-07 20:35:00|6570.5|6566.5|6569|6565|6570.5|6566.5|6568.7|6564.7|0
1623098400000|2021-06-07 20:40:00|6568.7|6564.7|6568.9|6564.9|6569.7|6565.7|6568.7|6564.7|0
1623098700000|2021-06-07 20:45:00|6569|6565|6568.4|6564.4|6569.7|6565.7|6568.4|6564.4|0
1623099000000|2021-06-07 20:50:00|6568.5|6564.5|6567.9|6563.9|6569.2|6565.2|6567.9|6563.9|0
1623099300000|2021-06-07 20:55:00|6568|6564|6569|6565|6569.4|6565.4|6567.7|6563.7|0
1623099600000|2021-06-07 21:00:00|6568.6|6564.6|6568.7|6564.7|6569|6565|6568.6|6564.6|0
1623099900000|2021-06-07 21:05:00|6568.9|6564.9|6569.6|6565.6|6569.9|6565.9|6568.9|6564.9|0
1623100200000|2021-06-07 21:10:00|6569.7|6565.7|6569.2|6565.2|6569.7|6565.7|6569.2|6565.2|0
1623100500000|2021-06-07 21:15:00|6569.1|6565.1|6569|6565|6569.1|6565.1|6569|6565|0
1623100800000|2021-06-07 21:20:00|6569.1|6565.1|6568.6|6564.6|6569.1|6565.1|6568.3|6564.3|0
1623101100000|2021-06-07 21:25:00|6568.7|6564.7|6568.8|6564.8|6568.8|6564.8|6568.7|6564.7|0
1623101400000|2021-06-07 21:30:00|6569|6565|6568.7|6564.7|6569|6565|6568.6|6564.6|0
1623101700000|2021-06-07 21:35:00|6568.5|6564.5|6568.4|6564.4|6568.5|6564.5|6568.4|6564.4|0
1623102000000|2021-06-07 21:40:00|6568.6|6564.6|6568.6|6564.6|6568.8|6564.8|6568.6|6564.6|0
1623102300000|2021-06-07 21:45:00|6568.2|6564.2|6568.2|6564.2|6568.2|6564.2|6568.2|6564.2|0
1623102600000|2021-06-07 21:50:00|6568.1|6564.1|6568.1|6564.1|6568.1|6564.1|6567.9|6563.9|0
1623102900000|2021-06-07 21:55:00|6568.2|6564.2|6568.2|6564.2|6568.2|6564.2|6568.2|6564.2|0
1623103200000|2021-06-07 22:00:00|6568.3|6564.3|6567.3|6563.3|6569|6565|6566.9|6562.9|0
1623103500000|2021-06-07 22:05:00|6567.6|6563.6|6566.1|6562.1|6567.6|6563.6|6565.8|6561.8|0
1623103800000|2021-06-07 22:10:00|6566.3|6562.3|6566.4|6562.4|6566.9|6562.9|6566.1|6562.1|0
1623104100000|2021-06-07 22:15:00|6566.3|6562.3|6565.9|6561.9|6567|6563|6565.6|6561.6|0
1623104400000|2021-06-07 22:20:00|6566.1|6562.1|6566.7|6562.7|6566.7|6562.7|6566.1|6562.1|0
1623104700000|2021-06-07 22:25:00|6566.5|6562.5|6566.4|6562.4|6566.7|6562.7|6565.9|6561.9|0
1623105000000|2021-06-07 22:30:00|6566.7|6562.7|6566.4|6562.4|6567|6563|6565.9|6561.9|0
1623105300000|2021-06-07 22:35:00|6566.3|6562.3|6566.3|6562.3|6566.6|6562.6|6565.3|6561.3|0
1623105600000|2021-06-07 22:40:00|6566|6562|6565.5|6561.5|6566.3|6562.3|6565.5|6561.5|0
1623105900000|2021-06-07 22:45:00|6565.7|6561.7|6564.9|6560.9|6565.8|6561.8|6564.9|6560.9|0
1623106200000|2021-06-07 22:50:00|6565.2|6561.2|6565.2|6561.2|6565.2|6561.2|6565.2|6561.2|0
1623106500000|2021-06-07 22:55:00|6565|6561|6564.9|6560.9|6565.2|6561.2|6564.9|6560.9|0
1623106800000|2021-06-07 23:00:00|6565.2|6561.2|6566.3|6562.3|6566.6|6562.6|6565|6561|0
1623107100000|2021-06-07 23:05:00|6566|6562|6565.2|6561.2|6566.3|6562.3|6564.9|6560.9|0
1623107400000|2021-06-07 23:10:00|6565.5|6561.5|6566.9|6562.9|6566.9|6562.9|6565.2|6561.2|0
1623107700000|2021-06-07 23:15:00|6566.8|6562.8|6566.7|6563.7|6567.1|6564.1|6565.3|6562.3|0
1623108000000|2021-06-07 23:20:00|6566.9|6563.9|6569.6|6566.6|6569.9|6566.9|6566.9|6563.9|0
1623108300000|2021-06-07 23:25:00|6569.3|6566.3|6568.1|6565.1|6569.6|6566.6|6567.8|6564.8|0
1623108600000|2021-06-07 23:30:00|6567.8|6564.8|6566.6|6563.6|6568.4|6565.4|6566.4|6563.4|0
1623108900000|2021-06-07 23:35:00|6566.8|6563.8|6566.6|6563.6|6567.3|6564.3|6566.3|6563.3|0
1623109200000|2021-06-07 23:40:00|6566.7|6563.7|6565.1|6562.1|6566.9|6563.9|6565.1|6562.1|0
1623109500000|2021-06-07 23:45:00|6565.2|6562.2|6565.6|6562.6|6565.9|6562.9|6564.8|6561.8|0
1623109800000|2021-06-07 23:50:00|6565.5|6562.5|6564.8|6561.8|6566.5|6563.5|6564.1|6561.1|0
1623110100000|2021-06-07 23:55:00|6564.9|6561.9|6565.1|6562.1|6565.1|6562.1|6564.3|6561.3|0
1623110400000|2021-06-08 00:00:00|6565|6562|6565.6|6562.6|6565.6|6562.6|6564.1|6561.1|0
1623110700000|2021-06-08 00:05:00|6565.3|6562.3|6568.3|6565.3|6568.6|6565.6|6565.1|6562.1|0
1623111000000|2021-06-08 00:10:00|6568.4|6565.4|6571.1|6568.1|6572.5|6569.5|6568|6565|0
1623111300000|2021-06-08 00:15:00|6571.2|6568.2|6565.6|6562.6|6571.6|6568.6|6565.5|6562.5|0
1623111600000|2021-06-08 00:20:00|6565.5|6562.5|6562.5|6559.5|6565.5|6562.5|6562.5|6559.5|0
1623111900000|2021-06-08 00:25:00|6562.8|6559.8|6561.6|6558.6|6563.9|6560.9|6559.6|6556.6|0
1623112200000|2021-06-08 00:30:00|6562.5|6559.5|6562.5|6559.5|6564.1|6561.1|6561.1|6558.1|0
1623112500000|2021-06-08 00:35:00|6562.6|6559.6|6564|6561|6565.5|6562.5|6562.6|6559.6|0
1623112800000|2021-06-08 00:40:00|6563.4|6560.4|6564|6561|6564.1|6561.1|6562.6|6559.6|0
1623113100000|2021-06-08 00:45:00|6564.1|6561.1|6565.5|6562.5|6565.5|6562.5|6564|6561|0
1623113400000|2021-06-08 00:50:00|6565.6|6562.6|6566.9|6563.9|6568.6|6565.6|6565.6|6562.6|0
1623113700000|2021-06-08 00:55:00|6566.3|6563.3|6567|6564|6568.5|6565.5|6565.4|6562.4|0
1623114000000|2021-06-08 01:00:00|6567.1|6564.1|6568.5|6565.5|6568.6|6565.6|6567|6564|0
1623114300000|2021-06-08 01:05:00|6568.6|6565.6|6570.1|6567.1|6570.1|6567.1|6568.5|6565.5|0
1623114600000|2021-06-08 01:10:00|6570|6567|6571.5|6568.5|6573|6570|6570|6567|0
1623114900000|2021-06-08 01:15:00|6571.6|6568.6|6571.5|6568.5|6573.1|6570.1|6571.4|6568.4|0
1623115200000|2021-06-08 01:20:00|6571.4|6568.4|6570|6567|6571.5|6568.5|6569.9|6566.9|0
1623115500000|2021-06-08 01:25:00|6569.9|6566.9|6567|6564|6569.9|6566.9|6567|6564|0
1623115800000|2021-06-08 01:30:00|6567.1|6564.1|6563.7|6560.7|6568.5|6565.5|6563.7|6560.7|0
1623116100000|2021-06-08 01:35:00|6563.8|6560.8|6565.2|6562.2|6565.3|6562.3|6563.7|6560.7|0
1623116400000|2021-06-08 01:40:00|6565.3|6562.3|6566.8|6563.8|6566.8|6563.8|6565.2|6562.2|0
1623116700000|2021-06-08 01:45:00|6567.3|6564.3|6566.8|6563.8|6568.3|6565.3|6566.7|6563.7|0
1623117000000|2021-06-08 01:50:00|6566.9|6563.9|6566.4|6563.4|6568.3|6565.3|6566.4|6563.4|0
1623117300000|2021-06-08 01:55:00|6565.9|6562.9|6565|6562|6565.9|6562.9|6563.5|6560.5|0
1623117600000|2021-06-08 02:00:00|6565.1|6562.1|6560.6|6557.6|6565.1|6562.1|6560.6|6557.6|0
1623117900000|2021-06-08 02:05:00|6560.7|6557.7|6562.1|6559.1|6563.7|6560.7|6560.6|6557.6|0
1623118200000|2021-06-08 02:10:00|6562.6|6559.6|6560.5|6557.5|6563.6|6560.6|6560.5|6557.5|0
1623118500000|2021-06-08 02:15:00|6560.6|6557.6|6560.5|6557.5|6560.6|6557.6|6559|6556|0
1623118800000|2021-06-08 02:20:00|6560.4|6557.4|6557.5|6554.5|6560.5|6557.5|6557.4|6554.4|0
1623119100000|2021-06-08 02:25:00|6557.4|6554.4|6554.6|6551.6|6557.5|6554.5|6554.6|6551.6|0
1623119400000|2021-06-08 02:30:00|6555.2|6552.2|6554.6|6551.6|6556|6553|6554.5|6551.5|0
1623119700000|2021-06-08 02:35:00|6554.5|6551.5|6553.1|6550.1|6554.6|6551.6|6553|6550|0
1623120000000|2021-06-08 02:40:00|6553.2|6550.2|6553.2|6550.2|6554.7|6551.7|6553.2|6550.2|0
1623120300000|2021-06-08 02:45:00|6553.1|6550.1|6553.4|6550.4|6553.4|6550.4|6551.7|6548.7|0
1623120600000|2021-06-08 02:50:00|6553.9|6550.9|6550.4|6547.4|6554.8|6551.8|6550.4|6547.4|0
1623120900000|2021-06-08 02:55:00|6550.3|6547.3|6547.8|6544.8|6550.6|6547.6|6547.7|6544.7|0
1623121200000|2021-06-08 03:00:00|6547.7|6544.7|6549.3|6546.3|6549.3|6546.3|6547.7|6544.7|0
1623121500000|2021-06-08 03:05:00|6549.6|6546.6|6550.9|6547.9|6550.9|6547.9|6549.3|6546.3|0
1623121800000|2021-06-08 03:10:00|6551|6548|6552.5|6549.5|6552.5|6549.5|6549.5|6546.5|0
1623122100000|2021-06-08 03:15:00|6552.4|6549.4|6550.9|6547.9|6552.5|6549.5|6550.9|6547.9|0
1623122400000|2021-06-08 03:20:00|6551|6548|6552.4|6549.4|6552.5|6549.5|6551|6548|0
1623122700000|2021-06-08 03:25:00|6552.1|6549.1|6552.6|6549.6|6554|6551|6551|6548|0
1623123000000|2021-06-08 03:30:00|6552.5|6549.5|6552.5|6549.5|6553.9|6550.9|6551.1|6548.1|0
1623123300000|2021-06-08 03:35:00|6552.8|6549.8|6552.6|6549.6|6553.3|6550.3|6552.5|6549.5|0
1623123600000|2021-06-08 03:40:00|6552.5|6549.5|6551|6548|6552.5|6549.5|6551|6548|0
1623123900000|2021-06-08 03:45:00|6550.9|6547.9|6548.2|6545.2|6550.9|6547.9|6546.7|6543.7|0
1623124200000|2021-06-08 03:50:00|6548.3|6545.3|6549.9|6546.9|6549.9|6546.9|6548.2|6545.2|0
1623124500000|2021-06-08 03:55:00|6549.8|6546.8|6549.9|6546.9|6549.9|6546.9|6549.8|6546.8|0
1623124800000|2021-06-08 04:00:00|6549.8|6546.8|6549.8|6546.8|6549.9|6546.9|6549.8|6546.8|0
1623125100000|2021-06-08 04:05:00|6549.9|6546.9|6551.3|6548.3|6551.3|6548.3|6549.8|6546.8|0
1623125400000|2021-06-08 04:10:00|6551.2|6548.2|6551.2|6548.2|6551.2|6548.2|6551.2|6548.2|0
1623125700000|2021-06-08 04:15:00|6552.7|6549.7|6554.2|6551.2|6555.7|6552.7|6552.7|6549.7|0
1623126000000|2021-06-08 04:20:00|6554.3|6551.3|6554.3|6551.3|6555.7|6552.7|6554.2|6551.2|0
1623126300000|2021-06-08 04:25:00|6554.8|6551.8|6554.3|6551.3|6555.8|6552.8|6554.3|6551.3|0
1623126600000|2021-06-08 04:30:00|6554.4|6551.4|6555.9|6552.9|6555.9|6552.9|6554.3|6551.3|0
1623126900000|2021-06-08 04:35:00|6555.8|6552.8|6554.3|6551.3|6555.9|6552.9|6554.3|6551.3|0
1623127200000|2021-06-08 04:40:00|6554.4|6551.4|6555.8|6552.8|6555.9|6552.9|6554.3|6551.3|0
1623127500000|2021-06-08 04:45:00|6555.3|6552.3|6554.5|6551.5|6555.9|6552.9|6554.4|6551.4|0
1623127800000|2021-06-08 04:50:00|6554.7|6551.7|6556|6553|6556|6553|6554.5|6551.5|0
1623128100000|2021-06-08 04:55:00|6554.6|6551.6|6556.1|6553.1|6556.2|6553.2|6554.6|6551.6|0
1623128400000|2021-06-08 05:00:00|6556.2|6553.2|6553.2|6550.2|6556.2|6553.2|6553.2|6550.2|0
1623128700000|2021-06-08 05:05:00|6553.1|6550.1|6556.1|6553.1|6556.1|6553.1|6553.1|6550.1|0
1623129000000|2021-06-08 05:10:00|6555.9|6552.9|6556.1|6553.1|6556.1|6553.1|6554.7|6551.7|0
1623129300000|2021-06-08 05:15:00|6556.2|6553.2|6554.7|6551.7|6556.2|6553.2|6554.7|6551.7|0
1623129600000|2021-06-08 05:20:00|6554.6|6551.6|6553.8|6550.8|6554.7|6551.7|6553.8|6550.8|0
1623129900000|2021-06-08 05:25:00|6553.7|6550.7|6552.4|6549.4|6553.9|6550.9|6552.3|6549.3|0
1623130200000|2021-06-08 05:30:00|6552.3|6549.3|6552.4|6549.4|6552.4|6549.4|6552.3|6549.3|0
1623130500000|2021-06-08 05:35:00|6552.3|6549.3|6553.9|6550.9|6554|6551|6552.3|6549.3|0
1623130800000|2021-06-08 05:40:00|6554|6551|6552.3|6549.3|6554|6551|6552.2|6549.2|0
1623131100000|2021-06-08 05:45:00|6552.2|6549.2|6549.3|6546.3|6552.2|6549.2|6549.2|6546.2|0
1623131400000|2021-06-08 05:50:00|6549.2|6546.2|6547.3|6544.3|6550.8|6547.8|6547.3|6544.3|0
1623131700000|2021-06-08 05:55:00|6547.8|6544.8|6544.7|6541.7|6548.7|6545.7|6544.2|6541.2|0
1623132000000|2021-06-08 06:00:00|6544.5|6541.5|6548|6546|6549|6547|6541|6539|404
1623132300000|2021-06-08 06:05:00|6547.7|6545.7|6547|6545|6548.2|6546.2|6546|6544|58
1623132600000|2021-06-08 06:10:00|6547.2|6545.2|6548.2|6546.2|6548.5|6546.5|6545.5|6543.5|60
1623132900000|2021-06-08 06:15:00|6548|6546|6545.7|6543.7|6548|6546|6545.5|6543.5|80
1623133200000|2021-06-08 06:20:00|6545.5|6543.5|6546|6544|6547.5|6545.5|6545|6543|59
1623133500000|2021-06-08 06:25:00|6545.7|6543.7|6547.5|6545.5|6547.5|6545.5|6545|6543|40
1623133800000|2021-06-08 06:30:00|6547.2|6545.2|6545|6543|6547.2|6545.2|6544.7|6542.7|55
1623134100000|2021-06-08 06:35:00|6544.7|6542.7|6546.5|6544.5|6546.7|6544.7|6544.5|6542.5|54
1623134400000|2021-06-08 06:40:00|6546.2|6544.2|6544|6542|6547|6545|6543|6541|217
1623134700000|2021-06-08 06:45:00|6543.7|6541.7|6543|6541|6543.7|6541.7|6539.7|6537.7|314
1623135000000|2021-06-08 06:50:00|6542.7|6540.7|6541.2|6539.2|6543.2|6541.2|6541.2|6539.2|104
1623135300000|2021-06-08 06:55:00|6541.5|6539.5|6547|6545|6547|6545|6540.7|6538.7|244
1623135600000|2021-06-08 07:00:00|6546.5|6544.5|6550|6549|6553.2|6552.2|6545|6544|1492
1623135900000|2021-06-08 07:05:00|6550.5|6549.5|6556|6555|6556|6555|6547.2|6546.2|609
1623136200000|2021-06-08 07:10:00|6555.7|6554.7|6553.7|6552.7|6557|6556|6550|6549|690
1623136500000|2021-06-08 07:15:00|6553.5|6552.5|6553.5|6552.5|6556.7|6555.7|6551|6550|555
1623136800000|2021-06-08 07:20:00|6554|6553|6555.7|6554.7|6557.5|6556.5|6553.5|6552.5|450
1623137100000|2021-06-08 07:25:00|6555.5|6554.5|6557.5|6556.5|6558|6557|6553|6552|428
1623137400000|2021-06-08 07:30:00|6557.7|6556.7|6558.2|6557.2|6559.2|6558.2|6554.7|6553.7|337
1623137700000|2021-06-08 07:35:00|6558.5|6557.5|6555.5|6554.5|6559.5|6558.5|6554.2|6553.2|232
1623138000000|2021-06-08 07:40:00|6555|6554|6554|6553|6556.2|6555.2|6552.5|6551.5|164
1623138300000|2021-06-08 07:45:00|6553.7|6552.7|6554.5|6553.5|6558|6557|6553|6552|217
1623138600000|2021-06-08 07:50:00|6554.2|6553.2|6554.5|6553.5|6556|6555|6552|6551|382
1623138900000|2021-06-08 07:55:00|6554.7|6553.7|6556.2|6555.2|6557|6556|6553.7|6552.7|193
1623139200000|2021-06-08 08:00:00|6556|6555|6553.2|6552.2|6556.5|6555.5|6552|6551|243
1623139500000|2021-06-08 08:05:00|6553.5|6552.5|6549.2|6548.2|6554|6553|6549|6548|288
1623139800000|2021-06-08 08:10:00|6549.5|6548.5|6547|6546|6550.2|6549.2|6545.5|6544.5|301
1623140100000|2021-06-08 08:15:00|6546.7|6545.7|6546.7|6545.7|6548.2|6547.2|6545|6544|353
1623140400000|2021-06-08 08:20:00|6547|6546|6545.2|6544.2|6547.2|6546.2|6543|6542|352
1623140700000|2021-06-08 08:25:00|6545|6544|6546.2|6545.2|6547.5|6546.5|6543|6542|260
1623141000000|2021-06-08 08:30:00|6546|6545|6548.2|6547.2|6548.7|6547.7|6545|6544|138
1623141300000|2021-06-08 08:35:00|6548.5|6547.5|6548.7|6547.7|6550|6549|6546.7|6545.7|129
1623141600000|2021-06-08 08:40:00|6549|6548|6548|6547|6550.5|6549.5|6547|6546|113
1623141900000|2021-06-08 08:45:00|6547.5|6546.5|6550|6549|6552|6551|6546.5|6545.5|172
1623142200000|2021-06-08 08:50:00|6549.7|6548.7|6552.5|6551.5|6553|6552|6548.5|6547.5|878
1623142500000|2021-06-08 08:55:00|6552.7|6551.7|6555.2|6554.2|6555.5|6554.5|6552|6551|282
1623142800000|2021-06-08 09:00:00|6555.5|6554.5|6557.2|6556.2|6557.2|6556.2|6553.5|6552.5|169
1623143100000|2021-06-08 09:05:00|6557|6556|6562.2|6561.2|6562.2|6561.2|6557|6556|290
1623143400000|2021-06-08 09:10:00|6562.5|6561.5|6563.5|6562.5|6563.7|6562.7|6560.5|6559.5|3200
1623143700000|2021-06-08 09:15:00|6563.7|6562.7|6565.5|6564.5|6568|6567|6563.5|6562.5|4613
1623144000000|2021-06-08 09:20:00|6565.7|6564.7|6573|6572|6573.5|6572.5|6565|6564|678
1623144300000|2021-06-08 09:25:00|6573.2|6572.2|6570.2|6569.2|6575.7|6574.7|6567.7|6566.7|749
1623144600000|2021-06-08 09:30:00|6570|6569|6569.2|6568.2|6571.5|6570.5|6567.5|6566.5|236
1623144900000|2021-06-08 09:35:00|6569|6568|6567|6566|6569.5|6568.5|6566.5|6565.5|203
1623145200000|2021-06-08 09:40:00|6566.5|6565.5|6564.2|6563.2|6567.5|6566.5|6563.5|6562.5|212
1623145500000|2021-06-08 09:45:00|6564.5|6563.5|6564.5|6563.5|6567|6566|6564|6563|173
1623145800000|2021-06-08 09:50:00|6564.2|6563.2|6564.2|6563.2|6566.2|6565.2|6563.5|6562.5|254
1623146100000|2021-06-08 09:55:00|6564|6563|6563.7|6562.7|6565|6564|6562|6561|128
1623146400000|2021-06-08 10:00:00|6564|6563|6560.2|6559.2|6564|6563|6559.7|6558.7|321
1623146700000|2021-06-08 10:05:00|6560.5|6559.5|6557|6556|6560.7|6559.7|6556.7|6555.7|287
1623147000000|2021-06-08 10:10:00|6557.2|6556.2|6557.5|6556.5|6559.5|6558.5|6556.5|6555.5|167
1623147300000|2021-06-08 10:15:00|6557.2|6556.2|6547|6546|6557.2|6556.2|6545.5|6544.5|1800
1623147600000|2021-06-08 10:20:00|6546.7|6545.7|6546.7|6545.7|6550.7|6549.7|6544.7|6543.7|333
1623147900000|2021-06-08 10:25:00|6546.5|6545.5|6542.5|6541.5|6548|6547|6540.5|6539.5|452
1623148200000|2021-06-08 10:30:00|6542.2|6541.2|6545.5|6544.5|6545.5|6544.5|6540.5|6539.5|308
1623148500000|2021-06-08 10:35:00|6545.2|6544.2|6553.7|6552.7|6554.7|6553.7|6544.5|6543.5|439
1623148800000|2021-06-08 10:40:00|6553.5|6552.5|6554.2|6553.2|6555.5|6554.5|6552|6551|143
1623149100000|2021-06-08 10:45:00|6554|6553|6554|6553|6555.5|6554.5|6552.5|6551.5|97
1623149400000|2021-06-08 10:50:00|6554.7|6553.7|6554.7|6553.7|6555.5|6554.5|6553|6552|74
1623149700000|2021-06-08 10:55:00|6555|6554|6556.2|6555.2|6558|6557|6554.7|6553.7|167
1623150000000|2021-06-08 11:00:00|6556|6555|6556.5|6555.5|6557|6556|6554.7|6553.7|155
1623150300000|2021-06-08 11:05:00|6556.7|6555.7|6558.2|6557.2|6559|6558|6556|6555|123
1623150600000|2021-06-08 11:10:00|6558|6557|6558.7|6557.7|6560|6559|6557|6556|164
1623150900000|2021-06-08 11:15:00|6558.5|6557.5|6560.7|6559.7|6561|6560|6557.7|6556.7|146
1623151200000|2021-06-08 11:20:00|6561|6560|6563|6562|6563|6562|6560|6559|114
1623151500000|2021-06-08 11:25:00|6562.7|6561.7|6564|6563|6564.2|6563.2|6561.7|6560.7|120
1623151800000|2021-06-08 11:30:00|6563.7|6562.7|6561.5|6560.5|6564|6563|6561.5|6560.5|208
1623152100000|2021-06-08 11:35:00|6561.7|6560.7|6563.2|6562.2|6563.7|6562.7|6561.5|6560.5|80
1623152400000|2021-06-08 11:40:00|6563.1|6562.1|6563.9|6562.9|6564.1|6563.1|6562.6|6561.6|94
1623152700000|2021-06-08 11:45:00|6564.1|6563.1|6562.9|6561.9|6565.4|6564.4|6561.9|6560.9|161
1623153000000|2021-06-08 11:50:00|6563.1|6562.1|6562.4|6561.4|6563.1|6562.1|6560.9|6559.9|125
1623153300000|2021-06-08 11:55:00|6562.6|6561.6|6566.6|6565.6|6566.9|6565.9|6561.9|6560.9|200
1623153600000|2021-06-08 12:00:00|6566.9|6565.9|6565.4|6564.4|6567.4|6566.4|6564.9|6563.9|159
1623153900000|2021-06-08 12:05:00|6565.6|6564.6|6564.9|6563.9|6566.1|6565.1|6563.1|6562.1|134
1623154200000|2021-06-08 12:10:00|6565.1|6564.1|6564.4|6563.4|6565.6|6564.6|6563.9|6562.9|131
1623154500000|2021-06-08 12:15:00|6564.1|6563.1|6565.4|6564.4|6565.4|6564.4|6562.1|6561.1|455
1623154800000|2021-06-08 12:20:00|6565.1|6564.1|6566.6|6565.6|6567.4|6566.4|6564.4|6563.4|201
1623155100000|2021-06-08 12:25:00|6566.4|6565.4|6565.6|6564.6|6567.9|6566.9|6565.4|6564.4|183
1623155400000|2021-06-08 12:30:00|6565.9|6564.9|6564.1|6563.1|6567.1|6566.1|6563.4|6562.4|244
1623155700000|2021-06-08 12:35:00|6563.9|6562.9|6564.9|6563.9|6564.9|6563.9|6562.6|6561.6|105
1623156000000|2021-06-08 12:40:00|6564.6|6563.6|6567.6|6566.6|6567.6|6566.6|6562.9|6561.9|163
1623156300000|2021-06-08 12:45:00|6567.4|6566.4|6565.9|6564.9|6567.9|6566.9|6565.1|6564.1|123
1623156600000|2021-06-08 12:50:00|6565.6|6564.6|6567.6|6566.6|6567.6|6566.6|6564.4|6563.4|145
1623156900000|2021-06-08 12:55:00|6567.4|6566.4|6568.9|6567.9|6570.1|6569.1|6566.1|6565.1|581
1623157200000|2021-06-08 13:00:00|6569.4|6568.4|6569.9|6568.9|6570.9|6569.9|6568.9|6567.9|164
1623157500000|2021-06-08 13:05:00|6570.1|6569.1|6570.6|6569.6|6570.9|6569.9|6568.4|6567.4|141
1623157800000|2021-06-08 13:10:00|6570.4|6569.4|6571.1|6570.1|6572.4|6571.4|6569.4|6568.4|183
1623158100000|2021-06-08 13:15:00|6571.4|6570.4|6572.4|6571.4|6573.9|6572.9|6571.1|6570.1|263
1623158400000|2021-06-08 13:20:00|6572.1|6571.1|6571.4|6570.4|6573.4|6572.4|6569.9|6568.9|337
1623158700000|2021-06-08 13:25:00|6571.1|6570.1|6570.4|6569.4|6571.9|6570.9|6570.1|6569.1|222
1623159000000|2021-06-08 13:30:00|6569.9|6568.9|6569.4|6568.4|6573.9|6572.9|6567.1|6566.1|774
1623159300000|2021-06-08 13:35:00|6569.1|6568.1|6567.9|6566.9|6570.4|6569.4|6567.1|6566.1|411
1623159600000|2021-06-08 13:40:00|6567.6|6566.6|6565.9|6564.9|6567.9|6566.9|6563.9|6562.9|476
1623159900000|2021-06-08 13:45:00|6566.1|6565.1|6564.9|6563.9|6568.1|6567.1|6563.4|6562.4|412
1623160200000|2021-06-08 13:50:00|6564.6|6563.6|6563.4|6562.4|6565.4|6564.4|6560.4|6559.4|965
1623160500000|2021-06-08 13:55:00|6563.1|6562.1|6562.9|6561.9|6564.9|6563.9|6560.1|6559.1|247
1623160800000|2021-06-08 14:00:00|6562.6|6561.6|6567.1|6566.1|6569.9|6568.9|6562.4|6561.4|667
1623161100000|2021-06-08 14:05:00|6566.9|6565.9|6567.4|6566.4|6568.4|6567.4|6565.4|6564.4|359
1623161400000|2021-06-08 14:10:00|6567.1|6566.1|6565.4|6564.4|6567.9|6566.9|6563.6|6562.6|217
1623161700000|2021-06-08 14:15:00|6564.9|6563.9|6564.6|6563.6|6565.6|6564.6|6562.9|6561.9|272
1623162000000|2021-06-08 14:20:00|6564.9|6563.9|6561.1|6560.1|6565.6|6564.6|6560.4|6559.4|233
1623162300000|2021-06-08 14:25:00|6561.4|6560.4|6567.6|6566.6|6567.6|6566.6|6561.4|6560.4|307
1623162600000|2021-06-08 14:30:00|6567.9|6566.9|6565.4|6564.4|6567.9|6566.9|6564.4|6563.4|189
1623162900000|2021-06-08 14:35:00|6565.6|6564.6|6566.1|6565.1|6567.6|6566.6|6563.9|6562.9|212
1623163200000|2021-06-08 14:40:00|6566.4|6565.4|6566.6|6565.6|6568.4|6567.4|6565.9|6564.9|252
1623163500000|2021-06-08 14:45:00|6566.9|6565.9|6567.4|6566.4|6568.1|6567.1|6565.9|6564.9|168
1623163800000|2021-06-08 14:50:00|6567.6|6566.6|6566.4|6565.4|6568.4|6567.4|6565.6|6564.6|274
1623164100000|2021-06-08 14:55:00|6566.6|6565.6|6563.6|6562.6|6568.4|6567.4|6563.1|6562.1|275
1623164400000|2021-06-08 15:00:00|6564.4|6563.4|6565.9|6564.9|6568.1|6567.1|6563.9|6562.9|306
1623164700000|2021-06-08 15:05:00|6566.1|6565.1|6568.9|6567.9|6568.9|6567.9|6565.9|6564.9|268
1623165000000|2021-06-08 15:10:00|6568.6|6567.6|6562.1|6561.1|6568.6|6567.6|6561.9|6560.9|491
1623165300000|2021-06-08 15:15:00|6562.4|6561.4|6557.9|6556.9|6564.4|6563.4|6557.4|6556.4|832
1623165600000|2021-06-08 15:20:00|6558.1|6557.1|6556.4|6555.4|6559.6|6558.6|6554.4|6553.4|1670
1623165900000|2021-06-08 15:25:00|6556.6|6555.6|6558.9|6557.9|6559.9|6558.9|6554.9|6553.9|1075
1623166200000|2021-06-08 15:30:00|6559.4|6557.4|6552.6|6550.6|6561.1|6559.1|6552.6|6550.6|2393
1623166500000|2021-06-08 15:35:00|6552.9|6550.9|6554.4|6552.4|6555.4|6553.4|6552.1|6550.1|882
1623166800000|2021-06-08 15:40:00|6554.6|6552.6|6559.1|6557.1|6559.4|6557.4|6552.9|6550.9|411
1623167100000|2021-06-08 15:45:00|6559.4|6557.4|6559.4|6557.4|6560.9|6558.9|6558.4|6556.4|1063
1623167400000|2021-06-08 15:50:00|6559.6|6557.6|6559.6|6557.6|6560.4|6558.4|6558.1|6556.1|196
1623167700000|2021-06-08 15:55:00|6559.1|6557.1|6561.4|6559.4|6561.9|6559.9|6559.1|6557.1|96
1623168000000|2021-06-08 16:00:00|6561.1|6559.1|6560.4|6558.4|6562.1|6560.1|6560.4|6558.4|115
1623168300000|2021-06-08 16:05:00|6560.6|6558.6|6562.9|6560.9|6563.4|6561.4|6560.6|6558.6|96
1623168600000|2021-06-08 16:10:00|6562.6|6560.6|6563.6|6561.6|6564.4|6562.4|6560.9|6558.9|83
1623168900000|2021-06-08 16:15:00|6563.9|6561.9|6563.9|6561.9|6564.4|6562.4|6562.9|6560.9|102
1623169200000|2021-06-08 16:20:00|6564.1|6562.1|6562.1|6560.1|6564.4|6562.4|6561.9|6559.9|60
1623169500000|2021-06-08 16:25:00|6561.9|6559.9|6563.4|6561.4|6565.4|6563.4|6560.4|6558.4|87
1623169800000|2021-06-08 16:30:00|6563.1|6561.1|6564.6|6562.6|6565.4|6563.4|6562.9|6560.9|76
1623170100000|2021-06-08 16:35:00|6564.9|6562.9|6564.4|6562.4|6565.4|6563.4|6564.4|6562.4|36
1623170400000|2021-06-08 16:40:00|6564.6|6562.6|6564.4|6562.4|6565.6|6563.6|6563.1|6561.1|45
1623170700000|2021-06-08 16:45:00|6564.1|6562.1|6563.6|6561.6|6564.4|6562.4|6561.9|6559.9|37
1623171000000|2021-06-08 16:50:00|6563.9|6561.9|6562.4|6560.4|6564.6|6562.6|6561.9|6559.9|10
1623171300000|2021-06-08 16:55:00|6562.1|6560.1|6563.9|6561.9|6564.4|6562.4|6562.1|6560.1|89
1623171600000|2021-06-08 17:00:00|6563.6|6561.6|6564.9|6562.9|6564.9|6562.9|6563.1|6561.1|28
1623171900000|2021-06-08 17:05:00|6564.6|6562.6|6567.6|6565.6|6567.9|6565.9|6563.9|6561.9|77
1623172200000|2021-06-08 17:10:00|6567.4|6565.4|6566.9|6564.9|6569.4|6567.4|6566.9|6564.9|225
1623172500000|2021-06-08 17:15:00|6567.4|6565.4|6567.4|6565.4|6567.9|6565.9|6566.4|6564.4|124
1623172800000|2021-06-08 17:20:00|6567.6|6565.6|6566.4|6564.4|6568.1|6566.1|6566.4|6564.4|19
1623173100000|2021-06-08 17:25:00|6566.6|6564.6|6567.1|6565.1|6568.9|6566.9|6566.6|6564.6|210
1623173400000|2021-06-08 17:30:00|6567.4|6565.4|6567.4|6565.4|6568.4|6566.4|6566.4|6564.4|26
1623173700000|2021-06-08 17:35:00|6567.1|6565.1|6568.9|6566.9|6569.4|6567.4|6566.9|6564.9|12
1623174000000|2021-06-08 17:40:00|6568.6|6566.6|6570.4|6568.4|6570.6|6568.6|6568.1|6566.1|24
1623174300000|2021-06-08 17:45:00|6569.9|6567.9|6568.4|6566.4|6570.1|6568.1|6567.9|6565.9|23
1623174600000|2021-06-08 17:50:00|6568.1|6566.1|6567.1|6565.1|6568.4|6566.4|6566.6|6564.6|28
1623174900000|2021-06-08 17:55:00|6566.9|6564.9|6566.4|6564.4|6567.4|6565.4|6565.9|6563.9|13
1623175200000|2021-06-08 18:00:00|6566.6|6564.6|6567.9|6565.9|6567.9|6565.9|6565.6|6563.6|53
1623175500000|2021-06-08 18:05:00|6568.1|6566.1|6568.6|6566.6|6569.4|6567.4|6567.9|6565.9|21
1623175800000|2021-06-08 18:10:00|6568.4|6566.4|6568.4|6566.4|6569.4|6567.4|6567.9|6565.9|28
1623176100000|2021-06-08 18:15:00|6568.6|6566.6|6568.6|6566.6|6569.4|6567.4|6567.9|6565.9|19
1623176400000|2021-06-08 18:20:00|6568.9|6566.9|6569.1|6567.1|6569.4|6567.4|6567.9|6565.9|5
1623176700000|2021-06-08 18:25:00|6569.4|6567.4|6570.4|6568.4|6570.4|6568.4|6568.9|6566.9|32
1623177000000|2021-06-08 18:30:00|6570.9|6568.9|6569.9|6567.9|6571.4|6569.4|6569.4|6567.4|37
1623177300000|2021-06-08 18:35:00|6569.6|6567.6|6569.9|6567.9|6569.9|6567.9|6568.9|6566.9|11
1623177600000|2021-06-08 18:40:00|6569.6|6567.6|6569.4|6567.4|6570.4|6568.4|6568.9|6566.9|17
1623177900000|2021-06-08 18:45:00|6568.9|6566.9|6570.4|6568.4|6570.6|6568.6|6568.9|6566.9|43
1623178200000|2021-06-08 18:50:00|6569.9|6567.9|6570.4|6568.4|6570.9|6568.9|6569.6|6567.6|26
1623178500000|2021-06-08 18:55:00|6570.6|6568.6|6572.4|6570.4|6572.4|6570.4|6570.1|6568.1|25
1623178800000|2021-06-08 19:00:00|6572.1|6570.1|6574.4|6572.4|6574.4|6572.4|6571.9|6569.9|31
1623179100000|2021-06-08 19:05:00|6574.1|6572.1|6574.4|6572.4|6574.4|6572.4|6572.9|6570.9|31
1623179400000|2021-06-08 19:10:00|6574.6|6572.6|6574.4|6572.4|6574.6|6572.6|6573.9|6571.9|19
1623179700000|2021-06-08 19:15:00|6574.1|6572.1|6574.9|6572.9|6575.4|6573.4|6573.9|6571.9|55
1623180000000|2021-06-08 19:20:00|6575.1|6573.1|6573.9|6571.9|6575.6|6573.6|6573.4|6571.4|65
1623180300000|2021-06-08 19:25:00|6573.6|6571.6|6573.9|6571.9|6574.9|6572.9|6573.4|6571.4|12
1623180600000|2021-06-08 19:30:00|6573.6|6571.6|6573.6|6571.6|6574.6|6572.6|6573.1|6571.1|24
1623180900000|2021-06-08 19:35:00|6573.4|6571.4|6573.1|6571.1|6574.4|6572.4|6572.9|6570.9|33
1623181200000|2021-06-08 19:40:00|6572.9|6570.9|6572.1|6570.1|6572.9|6570.9|6570.9|6568.9|78
1623181500000|2021-06-08 19:45:00|6571.9|6569.9|6571.6|6569.6|6572.9|6570.9|6571.4|6569.4|49
1623181800000|2021-06-08 19:50:00|6571.9|6569.9|6571.4|6569.4|6572.9|6570.9|6570.9|6568.9|59
1623182100000|2021-06-08 19:55:00|6571.1|6569.1|6570.1|6568.1|6571.1|6569.1|6568.6|6566.6|101
1623182400000|2021-06-08 20:00:00|6571.2|6567.2|6569|6565|6571.4|6567.4|6568.6|6564.6|0
1623182700000|2021-06-08 20:05:00|6568.9|6564.9|6569.4|6565.4|6569.5|6565.5|6568.6|6564.6|0
1623183000000|2021-06-08 20:10:00|6569|6565|6569.6|6565.6|6570.7|6566.7|6568.7|6564.7|0
1623183300000|2021-06-08 20:15:00|6569.5|6565.5|6569.8|6565.8|6570.1|6566.1|6569.3|6565.3|0
1623183600000|2021-06-08 20:20:00|6569.9|6565.9|6570.3|6566.3|6570.3|6566.3|6569.9|6565.9|0
1623183900000|2021-06-08 20:25:00|6570.4|6566.4|6570.2|6566.2|6570.4|6566.4|6569.8|6565.8|0
1623184200000|2021-06-08 20:30:00|6570.3|6566.3|6568.3|6564.3|6570.3|6566.3|6568|6564|0
1623184500000|2021-06-08 20:35:00|6568.6|6564.6|6568.4|6564.4|6568.9|6564.9|6567.7|6563.7|0
1623184800000|2021-06-08 20:40:00|6568.6|6564.6|6567.7|6563.7|6568.6|6564.6|6566.7|6562.7|0
1623185100000|2021-06-08 20:45:00|6567.6|6563.6|6567|6563|6567.7|6563.7|6567|6563|0
1623185400000|2021-06-08 20:50:00|6566.9|6562.9|6566.9|6562.9|6567.2|6563.2|6566.6|6562.6|0
1623185700000|2021-06-08 20:55:00|6567|6563|6569.9|6565.9|6570.6|6566.6|6566.9|6562.9|0
1623186000000|2021-06-08 21:00:00|6569.7|6565.7|6569.9|6565.9|6570|6566|6569.7|6565.7|0
1623186300000|2021-06-08 21:05:00|6569.7|6565.7|6569.9|6565.9|6570|6566|6569.7|6565.7|0
1623186600000|2021-06-08 21:10:00|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|0
1623187200000|2021-06-08 21:20:00|6569.8|6565.8|6569.7|6565.7|6569.8|6565.8|6569.7|6565.7|0
1623187500000|2021-06-08 21:25:00|6569.8|6565.8|6569.7|6565.7|6569.8|6565.8|6569.7|6565.7|0
1623187800000|2021-06-08 21:30:00|6569.8|6565.8|6569.7|6565.7|6569.8|6565.8|6569.7|6565.7|0
1623188100000|2021-06-08 21:35:00|6569.6|6565.6|6569.6|6565.6|6569.8|6565.8|6569.6|6565.6|0
1623188700000|2021-06-08 21:45:00|6570.1|6566.1|6570.1|6566.1|6570.1|6566.1|6570.1|6566.1|0
1623189000000|2021-06-08 21:50:00|6569.9|6565.9|6569.7|6565.7|6569.9|6565.9|6569.5|6565.5|0
1623189300000|2021-06-08 21:55:00|6569.9|6565.9|6569.9|6565.9|6569.9|6565.9|6569.7|6565.7|0
1623189600000|2021-06-08 22:00:00|6570|6566|6567.5|6563.5|6571|6567|6567.1|6563.1|0
1623189900000|2021-06-08 22:05:00|6567.6|6563.6|6566.8|6562.8|6568.6|6564.6|6566.3|6562.3|0
1623190200000|2021-06-08 22:10:00|6567|6563|6568.9|6564.9|6568.9|6564.9|6566.8|6562.8|0
1623190500000|2021-06-08 22:15:00|6569|6565|6568.9|6564.9|6569.8|6565.8|6568.5|6564.5|0
1623190800000|2021-06-08 22:20:00|6569.2|6565.2|6570.6|6566.6|6570.6|6566.6|6569.2|6565.2|0
1623191100000|2021-06-08 22:25:00|6570.5|6566.5|6570.9|6566.9|6571.2|6567.2|6570.1|6566.1|0
1623191400000|2021-06-08 22:30:00|6571|6567|6570.9|6566.9|6571.6|6567.6|6570.6|6566.6|0
1623191700000|2021-06-08 22:35:00|6570.6|6566.6|6570.6|6566.6|6571.3|6567.3|6570.6|6566.6|0
1623192000000|2021-06-08 22:40:00|6570.3|6566.3|6569.8|6565.8|6570.9|6566.9|6569.8|6565.8|0
1623192300000|2021-06-08 22:45:00|6569.9|6565.9|6570.9|6566.9|6571.4|6567.4|6569.8|6565.8|0
1623192600000|2021-06-08 22:50:00|6571|6567|6571.6|6567.6|6571.9|6567.9|6571|6567|0
1623192900000|2021-06-08 22:55:00|6571.8|6567.8|6571.9|6567.9|6571.9|6567.9|6571.6|6567.6|0
1623193200000|2021-06-08 23:00:00|6572|6568|6571.8|6567.8|6572.4|6568.4|6571.5|6567.5|0
1623193500000|2021-06-08 23:05:00|6571.5|6567.5|6571.8|6567.8|6572.3|6568.3|6571.5|6567.5|0
1623193800000|2021-06-08 23:10:00|6571.7|6567.7|6571.8|6567.8|6572.3|6568.3|6571.5|6567.5|0
1623194100000|2021-06-08 23:15:00|6571.3|6568.3|6572.5|6569.5|6572.8|6569.8|6570.7|6567.7|0
1623194400000|2021-06-08 23:20:00|6572.4|6569.4|6571.8|6568.8|6572.5|6569.5|6571.3|6568.3|0
1623194700000|2021-06-08 23:25:00|6571.5|6568.5|6569.6|6566.6|6572.1|6569.1|6569.3|6566.3|0
1623195000000|2021-06-08 23:30:00|6570|6567|6571.8|6568.8|6571.8|6568.8|6569.6|6566.6|0
1623195300000|2021-06-08 23:35:00|6571.7|6568.7|6572.1|6569.1|6572.8|6569.8|6571|6568|0
1623195600000|2021-06-08 23:40:00|6572.2|6569.2|6570.5|6567.5|6573|6570|6570.2|6567.2|0
1623195900000|2021-06-08 23:45:00|6570.6|6567.6|6572.3|6569.3|6572.6|6569.6|6570.5|6567.5|0
1623196200000|2021-06-08 23:50:00|6572.2|6569.2|6571.5|6568.5|6572.3|6569.3|6570.5|6567.5|0
1623196500000|2021-06-08 23:55:00|6571.7|6568.7|6570.5|6567.5|6572|6569|6570.5|6567.5|0
1623196800000|2021-06-09 00:00:00|6570.4|6567.4|6569.1|6566.1|6572.6|6569.6|6568.1|6565.1|0
1623197100000|2021-06-09 00:05:00|6568.9|6565.9|6569.4|6566.4|6570.2|6567.2|6568.1|6565.1|0
1623197400000|2021-06-09 00:10:00|6569.3|6566.3|6571.2|6568.2|6571.7|6568.7|6568.8|6565.8|0
1623197700000|2021-06-09 00:15:00|6571.3|6568.3|6570.7|6567.7|6571.5|6568.5|6567.7|6564.7|0
1623198000000|2021-06-09 00:20:00|6570.8|6567.8|6576.3|6573.3|6576.8|6573.8|6570.8|6567.8|0
1623198300000|2021-06-09 00:25:00|6576.4|6573.4|6576.4|6573.4|6576.5|6573.5|6574.8|6571.8|0
1623198600000|2021-06-09 00:30:00|6576.1|6573.1|6577.4|6574.4|6579|6576|6574.9|6571.9|0
1623198900000|2021-06-09 00:35:00|6577.3|6574.3|6574.2|6571.2|6577.3|6574.3|6574.2|6571.2|0
1623199200000|2021-06-09 00:40:00|6573.6|6570.6|6572.8|6569.8|6574.2|6571.2|6571.3|6568.3|0
1623199500000|2021-06-09 00:45:00|6572.7|6569.7|6572.8|6569.8|6574.3|6571.3|6571.3|6568.3|0
1623199800000|2021-06-09 00:50:00|6572.9|6569.9|6574.3|6571.3|6575.8|6572.8|6572.9|6569.9|0
1623200100000|2021-06-09 00:55:00|6574.2|6571.2|6574.3|6571.3|6575|6572|6572.8|6569.8|0
1623200400000|2021-06-09 01:00:00|6574.6|6571.6|6572.8|6569.8|6575|6572|6572.7|6569.7|0
1623200700000|2021-06-09 01:05:00|6572.7|6569.7|6571.3|6568.3|6572.8|6569.8|6571.1|6568.1|0
1623201000000|2021-06-09 01:10:00|6571.2|6568.2|6571.3|6568.3|6571.3|6568.3|6569.8|6566.8|0
1623201300000|2021-06-09 01:15:00|6571.2|6568.2|6569.8|6566.8|6571.3|6568.3|6569.8|6566.8|0
1623201600000|2021-06-09 01:20:00|6569.7|6566.7|6569.6|6566.6|6569.7|6566.7|6568|6565|0
1623201900000|2021-06-09 01:25:00|6568.2|6565.2|6568.1|6565.1|6569.6|6566.6|6568.1|6565.1|0
1623202200000|2021-06-09 01:30:00|6568.2|6565.2|6569.7|6566.7|6569.7|6566.7|6566.4|6563.4|0
1623202500000|2021-06-09 01:35:00|6569.1|6566.1|6569.7|6566.7|6571.2|6568.2|6568.1|6565.1|0
1623202800000|2021-06-09 01:40:00|6569.6|6566.6|6569.9|6566.9|6571.2|6568.2|6568.1|6565.1|0
1623203100000|2021-06-09 01:45:00|6569.8|6566.8|6571.3|6568.3|6572.9|6569.9|6569.8|6566.8|0
1623203400000|2021-06-09 01:50:00|6571.2|6568.2|6569.8|6566.8|6571.3|6568.3|6569.7|6566.7|0
1623203700000|2021-06-09 01:55:00|6569.9|6566.9|6571.4|6568.4|6572.8|6569.8|6569.8|6566.8|0
1623204000000|2021-06-09 02:00:00|6571.3|6568.3|6569.9|6566.9|6571.4|6568.4|6569.8|6566.8|0
1623204300000|2021-06-09 02:05:00|6569.8|6566.8|6568.4|6565.4|6571.4|6568.4|6568.4|6565.4|0
1623204600000|2021-06-09 02:10:00|6569.1|6566.1|6568.2|6565.2|6569.9|6566.9|6568.2|6565.2|0
1623204900000|2021-06-09 02:15:00|6568.8|6565.8|6568.2|6565.2|6569.7|6566.7|6568.1|6565.1|0
1623205200000|2021-06-09 02:20:00|6567.7|6564.7|6568.2|6565.2|6568.3|6565.3|6566.7|6563.7|0
1623205500000|2021-06-09 02:25:00|6568.1|6565.1|6568.3|6565.3|6568.3|6565.3|6566.7|6563.7|0
1623205800000|2021-06-09 02:30:00|6568.8|6565.8|6568.1|6565.1|6569.8|6566.8|6568.1|6565.1|0
1623206100000|2021-06-09 02:35:00|6568.2|6565.2|6569.7|6566.7|6569.7|6566.7|6568.1|6565.1|0
1623206400000|2021-06-09 02:40:00|6569.1|6566.1|6569.7|6566.7|6569.8|6566.8|6568.3|6565.3|0
1623206700000|2021-06-09 02:45:00|6569.8|6566.8|6569.8|6566.8|6571.3|6568.3|6569.8|6566.8|0
1623207000000|2021-06-09 02:50:00|6569.7|6566.7|6569.9|6566.9|6569.9|6566.9|6569.7|6566.7|0
1623207300000|2021-06-09 02:55:00|6570.4|6567.4|6571.4|6568.4|6571.4|6568.4|6569.9|6566.9|0
1623207600000|2021-06-09 03:00:00|6571.5|6568.5|6570|6567|6572.9|6569.9|6569.9|6566.9|0
1623207900000|2021-06-09 03:05:00|6569.9|6566.9|6571.4|6568.4|6571.5|6568.5|6569.9|6566.9|0
1623208200000|2021-06-09 03:10:00|6571.5|6568.5|6570.1|6567.1|6573|6570|6570|6567|0
1623208500000|2021-06-09 03:15:00|6570|6567|6568.5|6565.5|6570|6567|6568.5|6565.5|0
1623208800000|2021-06-09 03:20:00|6568.4|6565.4|6568.4|6565.4|6568.5|6565.5|6566.9|6563.9|0
1623209100000|2021-06-09 03:25:00|6568.5|6565.5|6568.4|6565.4|6568.5|6565.5|6568.4|6565.4|0
1623209700000|2021-06-09 03:35:00|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|6568.4|6565.4|0
1623210000000|2021-06-09 03:40:00|6568.6|6565.6|6568.5|6565.5|6570.1|6567.1|6568.5|6565.5|0
1623210300000|2021-06-09 03:45:00|6568.6|6565.6|6568.4|6565.4|6568.6|6565.6|6568.4|6565.4|0
1623210600000|2021-06-09 03:50:00|6567.9|6564.9|6568.5|6565.5|6568.5|6565.5|6566.9|6563.9|0
1623210900000|2021-06-09 03:55:00|6568.4|6565.4|6568.4|6565.4|6568.5|6565.5|6568.4|6565.4|0
1623211200000|2021-06-09 04:00:00|6566.9|6563.9|6568.5|6565.5|6568.5|6565.5|6566.9|6563.9|0
1623211500000|2021-06-09 04:05:00|6568.4|6565.4|6568.4|6565.4|6568.5|6565.5|6567.7|6564.7|0
1623211800000|2021-06-09 04:10:00|6568.1|6565.1|6568.4|6565.4|6568.5|6565.5|6566.9|6563.9|0
1623212100000|2021-06-09 04:15:00|6567.9|6564.9|6566.8|6563.8|6567.9|6564.9|6566.8|6563.8|0
1623212400000|2021-06-09 04:20:00|6566.9|6563.9|6566.8|6563.8|6566.9|6563.9|6566.7|6563.7|0
1623213000000|2021-06-09 04:30:00|6567.4|6564.4|6568.3|6565.3|6568.3|6565.3|6566.8|6563.8|0
1623213300000|2021-06-09 04:35:00|6568.2|6565.2|6566.7|6563.7|6568.3|6565.3|6566.6|6563.6|0
1623213600000|2021-06-09 04:40:00|6566.6|6563.6|6566.6|6563.6|6566.7|6563.7|6566.6|6563.6|0
1623213900000|2021-06-09 04:45:00|6566.5|6563.5|6566.6|6563.6|6566.6|6563.6|6566.5|6563.5|0
1623214200000|2021-06-09 04:50:00|6566.5|6563.5|6567.9|6564.9|6567.9|6564.9|6566.4|6563.4|0
1623214500000|2021-06-09 04:55:00|6568|6565|6567.9|6564.9|6568|6565|6567.9|6564.9|0
1623214800000|2021-06-09 05:00:00|6567.8|6564.8|6566.4|6563.4|6567.9|6564.9|6566.4|6563.4|0
1623215100000|2021-06-09 05:05:00|6566.5|6563.5|6567.9|6564.9|6567.9|6564.9|6566.5|6563.5|0
1623215400000|2021-06-09 05:10:00|6567.6|6564.6|6568|6565|6568|6565|6567.2|6564.2|0
1623215700000|2021-06-09 05:15:00|6568.1|6565.1|6569.5|6566.5|6569.6|6566.6|6568.1|6565.1|0
1623216000000|2021-06-09 05:20:00|6569.6|6566.6|6569.7|6566.7|6571.2|6568.2|6569.5|6566.5|0
1623216300000|2021-06-09 05:25:00|6569.6|6566.6|6569.8|6566.8|6571.1|6568.1|6569.6|6566.6|0
1623216600000|2021-06-09 05:30:00|6569.7|6566.7|6569.6|6566.6|6569.8|6566.8|6569.6|6566.6|0
1623216900000|2021-06-09 05:35:00|6569|6566|6568|6565|6569|6566|6568|6565|0
1623217200000|2021-06-09 05:40:00|6567.9|6564.9|6567.6|6564.6|6569|6566|6567.5|6564.5|0
1623217500000|2021-06-09 05:45:00|6567.5|6564.5|6566|6563|6567.6|6564.6|6566|6563|0
1623217800000|2021-06-09 05:50:00|6565.5|6562.5|6566.1|6563.1|6567.6|6564.6|6564.6|6561.6|0
1623218100000|2021-06-09 05:55:00|6566.7|6563.7|6565.1|6562.1|6567.6|6564.6|6565.1|6562.1|0
1623218400000|2021-06-09 06:00:00|6565.2|6562.2|6563.4|6561.4|6565.8|6563.6|6561.9|6559.9|216
1623218700000|2021-06-09 06:05:00|6563.6|6561.6|6560.4|6558.4|6563.9|6561.9|6558.9|6556.9|236
1623219000000|2021-06-09 06:10:00|6560.6|6558.6|6559.4|6557.4|6560.9|6558.9|6559.1|6557.1|60
1623219300000|2021-06-09 06:15:00|6559.1|6557.1|6558.6|6556.6|6559.9|6557.9|6558.1|6556.1|54
1623219600000|2021-06-09 06:20:00|6558.4|6556.4|6561.9|6559.9|6562.4|6560.4|6557.9|6555.9|59
1623219900000|2021-06-09 06:25:00|6561.6|6559.6|6559.9|6557.9|6561.9|6559.9|6559.6|6557.6|33
1623220200000|2021-06-09 06:30:00|6560.1|6558.1|6562.1|6560.1|6562.1|6560.1|6559.9|6557.9|41
1623220500000|2021-06-09 06:35:00|6561.9|6559.9|6562.9|6560.9|6562.9|6560.9|6559.9|6557.9|73
1623220800000|2021-06-09 06:40:00|6562.6|6560.6|6563.6|6561.6|6564.6|6562.6|6560.6|6558.6|125
1623221100000|2021-06-09 06:45:00|6563.4|6561.4|6562.6|6560.6|6565.4|6563.4|6561.9|6559.9|169
1623221400000|2021-06-09 06:50:00|6562.4|6560.4|6560.9|6558.9|6563.6|6561.6|6560.9|6558.9|150
1623221700000|2021-06-09 06:55:00|6560.6|6558.6|6566.6|6564.6|6567.1|6565.1|6560.4|6558.4|178
1623222000000|2021-06-09 07:00:00|6566.1|6565.1|6559.9|6558.9|6568.9|6567.9|6554.4|6553.4|1499
1623222300000|2021-06-09 07:05:00|6559.6|6558.6|6564.4|6563.4|6564.6|6563.6|6559.1|6558.1|380
1623222600000|2021-06-09 07:10:00|6564.1|6563.1|6558.4|6557.4|6564.1|6563.1|6557.9|6556.9|357
1623222900000|2021-06-09 07:15:00|6557.9|6556.9|6558.4|6557.4|6559.1|6558.1|6555.4|6554.4|527
1623223200000|2021-06-09 07:20:00|6558.6|6557.6|6561.4|6560.4|6561.9|6560.9|6558.6|6557.6|383
1623223500000|2021-06-09 07:25:00|6561.6|6560.6|6560.4|6559.4|6563.4|6562.4|6559.9|6558.9|483
1623223800000|2021-06-09 07:30:00|6560.9|6559.9|6563.6|6562.6|6564.4|6563.4|6558.6|6557.6|399
1623224100000|2021-06-09 07:35:00|6563.9|6562.9|6558.4|6557.4|6563.9|6562.9|6557.6|6556.6|379
1623224400000|2021-06-09 07:40:00|6558.5|6557.5|6557|6556|6559.7|6558.7|6556|6555|256
1623224700000|2021-06-09 07:45:00|6557.2|6556.2|6557|6556|6559.5|6558.5|6556|6555|234
1623225000000|2021-06-09 07:50:00|6556.7|6555.7|6554.5|6553.5|6557|6556|6554|6553|261
1623225300000|2021-06-09 07:55:00|6554.2|6553.2|6552|6551|6555|6554|6551.5|6550.5|462
1623225600000|2021-06-09 08:00:00|6552.2|6551.2|6553|6552|6554|6553|6550.5|6549.5|243
1623225900000|2021-06-09 08:05:00|6553.2|6552.2|6553|6552|6553.5|6552.5|6549.7|6548.7|194
1623226200000|2021-06-09 08:10:00|6553.2|6552.2|6553.5|6552.5|6555.5|6554.5|6551.2|6550.2|179
1623226500000|2021-06-09 08:15:00|6553.2|6552.2|6552.2|6551.2|6553.5|6552.5|6550|6549|190
1623226800000|2021-06-09 08:20:00|6552.5|6551.5|6553|6552|6554.5|6553.5|6551.7|6550.7|158
1623227100000|2021-06-09 08:25:00|6552.7|6551.7|6552.2|6551.2|6553.5|6552.5|6549.7|6548.7|189
1623227400000|2021-06-09 08:30:00|6552|6551|6554.5|6553.5|6555.5|6554.5|6551|6550|218
1623227700000|2021-06-09 08:35:00|6554.7|6553.7|6559|6558|6560.7|6559.7|6553.7|6552.7|390
1623228000000|2021-06-09 08:40:00|6558.7|6557.7|6558|6557|6559.2|6558.2|6555.5|6554.5|131
1623228300000|2021-06-09 08:45:00|6557.7|6556.7|6558.5|6557.5|6559.5|6558.5|6556.2|6555.2|132
1623228600000|2021-06-09 08:50:00|6558.2|6557.2|6558.7|6557.7|6560.5|6559.5|6558|6557|3144
1623228900000|2021-06-09 08:55:00|6558.5|6557.5|6556.2|6555.2|6560|6559|6556.2|6555.2|173
1623229200000|2021-06-09 09:00:00|6556.5|6555.5|6558|6557|6558.2|6557.2|6556.5|6555.5|151
1623229500000|2021-06-09 09:05:00|6557.5|6556.5|6545.2|6544.2|6557.5|6556.5|6544.5|6543.5|517
1623229800000|2021-06-09 09:10:00|6545.5|6544.5|6540.2|6539.2|6546.5|6545.5|6540|6539|537
1623230100000|2021-06-09 09:15:00|6540|6539|6544.5|6543.5|6546|6545|6538|6537|437
1623230400000|2021-06-09 09:20:00|6544.2|6543.2|6550.5|6549.5|6551|6550|6544|6543|173
1623230700000|2021-06-09 09:25:00|6550.2|6549.2|6550.7|6549.7|6552.2|6551.2|6549|6548|148
1623231000000|2021-06-09 09:30:00|6550.5|6549.5|6553|6552|6553.2|6552.2|6549.5|6548.5|147
1623231300000|2021-06-09 09:35:00|6553.5|6552.5|6555.5|6554.5|6556.5|6555.5|6552.7|6551.7|301
1623231600000|2021-06-09 09:40:00|6555|6554|6548.7|6547.7|6555.5|6554.5|6548.5|6547.5|355
1623231900000|2021-06-09 09:45:00|6548.5|6547.5|6549.5|6548.5|6550.2|6549.2|6545.5|6544.5|351
1623232200000|2021-06-09 09:50:00|6549|6548|6550|6549|6551.5|6550.5|6548.2|6547.2|110
1623232500000|2021-06-09 09:55:00|6549.2|6548.2|6550.7|6549.7|6551.5|6550.5|6549|6548|59
1623232800000|2021-06-09 10:00:00|6551|6550|6554.5|6553.5|6556|6555|6549.7|6548.7|226
1623233100000|2021-06-09 10:05:00|6554.2|6553.2|6552.7|6551.7|6555.5|6554.5|6551.7|6550.7|141
1623233400000|2021-06-09 10:10:00|6552.5|6551.5|6551|6550|6553.5|6552.5|6550.2|6549.2|79
1623233700000|2021-06-09 10:15:00|6550.7|6549.7|6549.5|6548.5|6551.7|6550.7|6549|6548|153
1623234000000|2021-06-09 10:20:00|6549.7|6548.7|6550|6549|6550.5|6549.5|6547.7|6546.7|116
1623234300000|2021-06-09 10:25:00|6549.7|6548.7|6549|6548|6551.7|6550.7|6548.2|6547.2|317
1623234600000|2021-06-09 10:30:00|6548.7|6547.7|6550.5|6549.5|6551|6550|6548.5|6547.5|97
1623234900000|2021-06-09 10:35:00|6550.2|6549.2|6549.2|6548.2|6551.5|6550.5|6549|6548|142
1623235200000|2021-06-09 10:40:00|6549.5|6548.5|6551.7|6550.7|6552|6551|6549|6548|135
1623235500000|2021-06-09 10:45:00|6551.5|6550.5|6552.2|6551.2|6554.2|6553.2|6551.2|6550.2|128
1623235800000|2021-06-09 10:50:00|6552|6551|6548.5|6547.5|6552.2|6551.2|6548|6547|82
1623236100000|2021-06-09 10:55:00|6548.2|6547.2|6550.2|6549.2|6550.5|6549.5|6546.7|6545.7|127
1623236400000|2021-06-09 11:00:00|6550|6549|6548|6547|6550.2|6549.2|6547.7|6546.7|146
1623236700000|2021-06-09 11:05:00|6547.7|6546.7|6548.7|6547.7|6549.7|6548.7|6547.7|6546.7|124
1623237000000|2021-06-09 11:10:00|6548.5|6547.5|6547.5|6546.5|6549.5|6548.5|6546.7|6545.7|87
1623237300000|2021-06-09 11:15:00|6547|6546|6545.7|6544.7|6549|6548|6545.5|6544.5|125
1623237600000|2021-06-09 11:20:00|6545.5|6544.5|6548|6547|6548.7|6547.7|6545.5|6544.5|142
1623237900000|2021-06-09 11:25:00|6547.5|6546.5|6541.5|6540.5|6547.7|6546.7|6541.5|6540.5|2584
1623238200000|2021-06-09 11:30:00|6541.2|6540.2|6536|6535|6541.2|6540.2|6533.5|6532.5|589
1623238500000|2021-06-09 11:35:00|6535.7|6534.7|6540|6539|6540.2|6539.2|6534.7|6533.7|299
1623238800000|2021-06-09 11:40:00|6539.8|6538.8|6543.3|6542.3|6543.3|6542.3|6539.5|6538.5|173
1623239100000|2021-06-09 11:45:00|6542.3|6541.3|6543.8|6542.8|6544.8|6543.8|6541.8|6540.8|157
1623239400000|2021-06-09 11:50:00|6543.5|6542.5|6548.5|6547.5|6548.8|6547.8|6543.3|6542.3|225
1623239700000|2021-06-09 11:55:00|6548.3|6547.3|6549.8|6548.8|6550.3|6549.3|6548.3|6547.3|112
1623240000000|2021-06-09 12:00:00|6550|6549|6552|6551|6552.8|6551.8|6549.3|6548.3|346
1623240300000|2021-06-09 12:05:00|6552.3|6551.3|6552.8|6551.8|6553.5|6552.5|6551.8|6550.8|129
1623240600000|2021-06-09 12:10:00|6552.5|6551.5|6557.3|6556.3|6557.8|6556.8|6552|6551|394
1623240900000|2021-06-09 12:15:00|6557|6556|6554.8|6553.8|6559.3|6558.3|6554.8|6553.8|371
1623241200000|2021-06-09 12:20:00|6555|6554|6554.5|6553.5|6556|6555|6553.8|6552.8|183
1623241500000|2021-06-09 12:25:00|6554.3|6553.3|6556.8|6555.8|6556.8|6555.8|6553.3|6552.3|197
1623241800000|2021-06-09 12:30:00|6556.3|6555.3|6558.3|6557.3|6558.8|6557.8|6556|6555|188
1623242100000|2021-06-09 12:35:00|6558|6557|6556|6555|6558.8|6557.8|6555.5|6554.5|156
1623242400000|2021-06-09 12:40:00|6555.8|6554.8|6557.8|6556.8|6558.3|6557.3|6555.3|6554.3|108
1623242700000|2021-06-09 12:45:00|6557.3|6556.3|6556.8|6555.8|6558|6557|6556.5|6555.5|102
1623243000000|2021-06-09 12:50:00|6556.5|6555.5|6557.3|6556.3|6558.3|6557.3|6556.3|6555.3|175
1623243300000|2021-06-09 12:55:00|6557|6556|6555|6554|6558.8|6557.8|6554.8|6553.8|112
1623243600000|2021-06-09 13:00:00|6554.8|6553.8|6562|6561|6562|6561|6554.8|6553.8|450
1623243900000|2021-06-09 13:05:00|6562.3|6561.3|6562.8|6561.8|6563.5|6562.5|6561.5|6560.5|238
1623244200000|2021-06-09 13:10:00|6563.3|6562.3|6561.3|6560.3|6563.3|6562.3|6561|6560|146
1623244500000|2021-06-09 13:15:00|6561|6560|6562.3|6561.3|6563.3|6562.3|6560.5|6559.5|166
1623244800000|2021-06-09 13:20:00|6562.5|6561.5|6564.5|6563.5|6565.3|6564.3|6561.8|6560.8|250
1623245100000|2021-06-09 13:25:00|6564.3|6563.3|6564.3|6563.3|6564.8|6563.8|6562|6561|258
1623245400000|2021-06-09 13:30:00|6564|6563|6562.3|6561.3|6564.3|6563.3|6558.5|6557.5|814
1623245700000|2021-06-09 13:35:00|6562|6561|6553.5|6552.5|6562.3|6561.3|6552.5|6551.5|847
1623246000000|2021-06-09 13:40:00|6553.8|6552.8|6551.3|6550.3|6554.3|6553.3|6548|6547|547
1623246300000|2021-06-09 13:45:00|6551.8|6550.8|6554.3|6553.3|6557.3|6556.3|6551.8|6550.8|875
1623246600000|2021-06-09 13:50:00|6554|6553|6558.3|6557.3|6559|6558|6552|6551|606
1623246900000|2021-06-09 13:55:00|6558.5|6557.5|6558|6557|6562.8|6561.8|6558|6557|430
1623247200000|2021-06-09 14:00:00|6558.5|6557.5|6556.3|6555.3|6558.8|6557.8|6555.8|6554.8|686
1623247500000|2021-06-09 14:05:00|6556.5|6555.5|6559|6558|6559.3|6558.3|6555.5|6554.5|734
1623247800000|2021-06-09 14:10:00|6558.8|6557.8|6557.6|6556.6|6560.1|6559.1|6556.6|6555.6|322
1623248100000|2021-06-09 14:15:00|6557.3|6556.3|6556.1|6555.1|6557.6|6556.6|6554.8|6553.8|180
1623248400000|2021-06-09 14:20:00|6555.8|6554.8|6552.6|6551.6|6557.6|6556.6|6552.3|6551.3|448
1623248700000|2021-06-09 14:25:00|6552.3|6551.3|6554.8|6553.8|6555.8|6554.8|6552.1|6551.1|250
1623249000000|2021-06-09 14:30:00|6554.6|6553.6|6553.6|6552.6|6555.6|6554.6|6551.1|6550.1|1008
1623249300000|2021-06-09 14:35:00|6553.8|6552.8|6559.1|6558.1|6559.1|6558.1|6553.8|6552.8|197
1623249600000|2021-06-09 14:40:00|6559.3|6558.3|6560.6|6559.6|6561.6|6560.6|6558.6|6557.6|406
1623249900000|2021-06-09 14:45:00|6561.1|6560.1|6562.1|6561.1|6562.8|6561.8|6560.6|6559.6|411
1623250200000|2021-06-09 14:50:00|6562.3|6561.3|6563.1|6562.1|6564.1|6563.1|6562.1|6561.1|402
1623250500000|2021-06-09 14:55:00|6562.6|6561.6|6564.6|6563.6|6566.6|6565.6|6562.6|6561.6|759
1623250800000|2021-06-09 15:00:00|6565.1|6564.1|6566.1|6565.1|6566.3|6565.3|6564.6|6563.6|403
1623251100000|2021-06-09 15:05:00|6566.3|6565.3|6566.1|6565.1|6566.6|6565.6|6565.1|6564.1|548
1623251400000|2021-06-09 15:10:00|6566.3|6565.3|6566.1|6565.1|6566.6|6565.6|6565.8|6564.8|613
1623251700000|2021-06-09 15:15:00|6566.3|6565.3|6568.1|6567.1|6568.6|6567.6|6566.1|6565.1|422
1623252000000|2021-06-09 15:20:00|6568.3|6567.3|6571.6|6570.6|6571.6|6570.6|6568.1|6567.1|633
1623252300000|2021-06-09 15:25:00|6571.8|6570.8|6569.1|6568.1|6572.1|6571.1|6566.6|6565.6|1181
1623252600000|2021-06-09 15:30:00|6568.5|6567.5|6564|6562|6569|6567.5|6560.7|6558.7|2015
1623252900000|2021-06-09 15:35:00|6563.5|6561.5|6567.5|6565.5|6568|6566|6563.2|6561.2|1196
1623253200000|2021-06-09 15:40:00|6567.2|6565.2|6566|6564|6568|6566|6565.5|6563.5|348
1623253500000|2021-06-09 15:45:00|6566.5|6564.5|6566.5|6564.5|6567.5|6565.5|6565.5|6563.5|213
1623253800000|2021-06-09 15:50:00|6566.7|6564.7|6565.5|6563.5|6568|6566|6565.5|6563.5|120
1623254100000|2021-06-09 15:55:00|6565.2|6563.2|6565|6563|6565.7|6563.7|6562|6560|225
1623254400000|2021-06-09 16:00:00|6564.7|6562.7|6563|6561|6565|6563|6563|6561|163
1623254700000|2021-06-09 16:05:00|6563.2|6561.2|6564|6562|6564.2|6562.2|6562.5|6560.5|148
1623255000000|2021-06-09 16:10:00|6563.5|6561.5|6563|6561|6563.7|6561.7|6562|6560|87
1623255300000|2021-06-09 16:15:00|6562.5|6560.5|6562.5|6560.5|6563|6561|6560.5|6558.5|76
1623255600000|2021-06-09 16:20:00|6562.7|6560.7|6563.5|6561.5|6563.5|6561.5|6562.2|6560.2|43
1623255900000|2021-06-09 16:25:00|6563|6561|6565.5|6563.5|6566.5|6564.5|6563|6561|238
1623256200000|2021-06-09 16:30:00|6565.2|6563.2|6565|6563|6566|6564|6564.2|6562.2|72
1623256500000|2021-06-09 16:35:00|6564.7|6562.7|6567|6565|6567.2|6565.2|6564.7|6562.7|80
1623256800000|2021-06-09 16:40:00|6567.2|6565.2|6567|6565|6567.5|6565.5|6567|6565|38
1623257100000|2021-06-09 16:45:00|6567.2|6565.2|6567.5|6565.5|6567.5|6565.5|6567|6565|20
1623257400000|2021-06-09 16:50:00|6567.7|6565.7|6567.2|6565.2|6568.7|6566.7|6567|6565|38
1623257700000|2021-06-09 16:55:00|6567|6565|6567|6565|6567.5|6565.5|6566|6564|63
1623258000000|2021-06-09 17:00:00|6567.5|6565.5|6568.5|6566.5|6570.2|6568.2|6567|6565|356
1623258300000|2021-06-09 17:05:00|6568.2|6566.2|6567.5|6565.5|6568.5|6566.5|6566.7|6564.7|21
1623258600000|2021-06-09 17:10:00|6567.2|6565.2|6566|6564|6567.2|6565.2|6566|6564|20
1623258900000|2021-06-09 17:15:00|6565.7|6563.7|6568|6566|6569|6567|6565.5|6563.5|32
1623259200000|2021-06-09 17:20:00|6568.2|6566.2|6567.5|6565.5|6569|6567|6567.2|6565.2|89
1623259500000|2021-06-09 17:25:00|6567.2|6565.2|6566.5|6564.5|6567.5|6565.5|6566.5|6564.5|71
1623259800000|2021-06-09 17:30:00|6566.7|6564.7|6566|6564|6567|6565|6565.5|6563.5|25
1623260100000|2021-06-09 17:35:00|6565.7|6563.7|6565|6563|6566.5|6564.5|6564|6562|38
1623260400000|2021-06-09 17:40:00|6564.7|6562.7|6565|6563|6565|6563|6563.5|6561.5|26
1623260700000|2021-06-09 17:45:00|6565.2|6563.2|6565.5|6563.5|6566|6564|6565|6563|20
1623261000000|2021-06-09 17:50:00|6565.7|6563.7|6565.5|6563.5|6566|6564|6565|6563|19
1623261300000|2021-06-09 17:55:00|6565.2|6563.2|6564.5|6562.5|6565.5|6563.5|6564.2|6562.2|16
1623261600000|2021-06-09 18:00:00|6565|6563|6564.7|6562.7|6566|6564|6564.5|6562.5|84
1623261900000|2021-06-09 18:05:00|6565|6563|6563.5|6561.5|6565.5|6563.5|6563.5|6561.5|35
1623262200000|2021-06-09 18:10:00|6563.7|6561.7|6565.5|6563.5|6565.5|6563.5|6563.7|6561.7|39
1623262500000|2021-06-09 18:15:00|6565.2|6563.2|6565.5|6563.5|6566|6564|6564.5|6562.5|47
1623262800000|2021-06-09 18:20:00|6565.2|6563.2|6566.5|6564.5|6568|6566|6564.5|6562.5|42
1623263100000|2021-06-09 18:25:00|6566|6564|6569|6567|6570|6568|6566|6564|87
1623263400000|2021-06-09 18:30:00|6568.7|6566.7|6568.7|6566.7|6568.7|6566.7|6568.5|6566.5|4
1623263700000|2021-06-09 18:35:00|6569|6567|6569.5|6567.5|6569.5|6567.5|6569|6567|45
1623264000000|2021-06-09 18:40:00|6570|6568|6568.5|6566.5|6570|6568|6568.5|6566.5|71
1623264300000|2021-06-09 18:45:00|6568.7|6566.7|6568.5|6566.5|6569.5|6567.5|6568.2|6566.2|46
1623264600000|2021-06-09 18:50:00|6568.7|6566.7|6569|6567|6569.5|6567.5|6567.2|6565.2|66
1623264900000|2021-06-09 18:55:00|6568.5|6566.5|6569|6567|6570|6568|6568.5|6566.5|29
1623265200000|2021-06-09 19:00:00|6568.5|6566.5|6567.2|6565.2|6569|6567|6567.2|6565.2|30
1623265500000|2021-06-09 19:05:00|6567|6565|6567|6565|6568|6566|6566.7|6564.7|9
1623265800000|2021-06-09 19:10:00|6567.2|6565.2|6567.5|6565.5|6568.7|6566.7|6567|6565|48
1623266100000|2021-06-09 19:15:00|6567.7|6565.7|6567.5|6565.5|6569|6567|6567|6565|21
1623266400000|2021-06-09 19:20:00|6568|6566|6566.5|6564.5|6568|6566|6566.5|6564.5|37
1623266700000|2021-06-09 19:25:00|6566.7|6564.7|6563.5|6561.5|6567.2|6565.2|6563.5|6561.5|45
1623267000000|2021-06-09 19:30:00|6563|6561|6565|6563|6566|6564|6561.2|6559.2|81
1623267300000|2021-06-09 19:35:00|6565.2|6563.2|6564|6562|6565.5|6563.5|6563.5|6561.5|49
1623267600000|2021-06-09 19:40:00|6564.5|6562.5|6562|6560|6564.7|6562.7|6562|6560|32
1623267900000|2021-06-09 19:45:00|6562.2|6560.2|6563|6561|6564.5|6562.5|6562.2|6560.2|31
1623268200000|2021-06-09 19:50:00|6562.5|6560.5|6562.5|6560.5|6565|6563|6562.2|6560.2|79
1623268500000|2021-06-09 19:55:00|6562.7|6560.7|6566|6564|6566.5|6564.5|6561.5|6559.5|144
1623268800000|2021-06-09 20:00:00|6567.5|6563.5|6571.6|6567.6|6572.3|6568.3|6567.5|6563.5|0
1623269100000|2021-06-09 20:05:00|6571.9|6567.9|6571.6|6567.6|6571.9|6567.9|6570.1|6566.1|0
1623269400000|2021-06-09 20:10:00|6571.9|6567.9|6572.9|6568.9|6573.8|6569.8|6571.8|6567.8|0
1623269700000|2021-06-09 20:15:00|6572.8|6568.8|6573|6569|6573.3|6569.3|6572.6|6568.6|0
1623270000000|2021-06-09 20:20:00|6572.9|6568.9|6573.3|6569.3|6573.9|6569.9|6572.9|6568.9|0
1623270300000|2021-06-09 20:25:00|6573.1|6569.1|6572.8|6568.8|6573.3|6569.3|6572.8|6568.8|0
1623270600000|2021-06-09 20:30:00|6572.9|6568.9|6572.3|6568.3|6573.4|6569.4|6572.2|6568.2|0
1623270900000|2021-06-09 20:35:00|6572.4|6568.4|6572.3|6568.3|6573.4|6569.4|6572.3|6568.3|0
1623271200000|2021-06-09 20:40:00|6572.4|6568.4|6572.8|6568.8|6573.4|6569.4|6572.3|6568.3|0
1623271500000|2021-06-09 20:45:00|6572.9|6568.9|6572.3|6568.3|6573.1|6569.1|6572|6568|0
1623271800000|2021-06-09 20:50:00|6572.2|6568.2|6572.3|6568.3|6572.8|6568.8|6571.9|6567.9|0
1623272100000|2021-06-09 20:55:00|6572.7|6568.7|6572.9|6568.9|6573.3|6569.3|6571.9|6567.9|0
1623272400000|2021-06-09 21:00:00|6572.7|6568.7|6572.4|6568.4|6572.9|6568.9|6572.4|6568.4|0
1623272700000|2021-06-09 21:05:00|6572.5|6568.5|6572.5|6568.5|6572.7|6568.7|6572.5|6568.5|0
1623273000000|2021-06-09 21:10:00|6572.4|6568.4|6572.8|6568.8|6572.8|6568.8|6572.4|6568.4|0
1623273300000|2021-06-09 21:15:00|6572.9|6568.9|6572.2|6568.2|6572.9|6568.9|6572|6568|0
1623273600000|2021-06-09 21:20:00|6572|6568|6572.1|6568.1|6572.5|6568.5|6572|6568|0
1623273900000|2021-06-09 21:25:00|6572.2|6568.2|6572.4|6568.4|6572.4|6568.4|6571.8|6567.8|0
1623274200000|2021-06-09 21:30:00|6571.8|6567.8|6572|6568|6572.2|6568.2|6571.8|6567.8|0
1623274500000|2021-06-09 21:35:00|6572.1|6568.1|6572|6568|6572.2|6568.2|6571.8|6567.8|0
1623274800000|2021-06-09 21:40:00|6571.9|6567.9|6572.2|6568.2|6572.3|6568.3|6571.9|6567.9|0
1623275100000|2021-06-09 21:45:00|6572.5|6568.5|6572.5|6568.5|6572.6|6568.6|6572.3|6568.3|0
1623275700000|2021-06-09 21:55:00|6572.6|6568.6|6572.3|6568.3|6572.6|6568.6|6572.3|6568.3|0
1623276000000|2021-06-09 22:00:00|6572.2|6568.2|6574.3|6570.3|6574.8|6570.8|6572|6568|0
1623276300000|2021-06-09 22:05:00|6573.9|6569.9|6572.7|6568.7|6574.3|6570.3|6572.1|6568.1|0
1623276600000|2021-06-09 22:10:00|6572.8|6568.8|6573.4|6569.4|6573.7|6569.7|6572.8|6568.8|0
1623276900000|2021-06-09 22:15:00|6573.7|6569.7|6574.1|6570.1|6574.1|6570.1|6573.2|6569.2|0
1623277200000|2021-06-09 22:20:00|6574|6570|6574|6570|6574.4|6570.4|6573.6|6569.6|0
1623277500000|2021-06-09 22:25:00|6574.2|6570.2|6572.6|6568.6|6574.4|6570.4|6572.6|6568.6|0
1623277800000|2021-06-09 22:30:00|6572.9|6568.9|6573.2|6569.2|6573.6|6569.6|6572.3|6568.3|0
1623278100000|2021-06-09 22:35:00|6573.4|6569.4|6573.2|6569.2|6573.5|6569.5|6573.2|6569.2|0
1623278400000|2021-06-09 22:40:00|6573.3|6569.3|6573.4|6569.4|6573.9|6569.9|6573.3|6569.3|0
1623278700000|2021-06-09 22:45:00|6573.1|6569.1|6573.1|6569.1|6573.9|6569.9|6572.8|6568.8|0
1623279000000|2021-06-09 22:50:00|6572.9|6568.9|6572.4|6568.4|6573.1|6569.1|6572.1|6568.1|0
1623279300000|2021-06-09 22:55:00|6572.5|6568.5|6573.1|6569.1|6573.1|6569.1|6572.5|6568.5|0
1623279600000|2021-06-09 23:00:00|6573|6569|6572.1|6568.1|6573.1|6569.1|6572.1|6568.1|0
1623279900000|2021-06-09 23:05:00|6572|6568|6572.8|6568.8|6572.8|6568.8|6570.7|6566.7|0
1623280200000|2021-06-09 23:10:00|6572.7|6568.7|6572.4|6568.4|6573.1|6569.1|6572.1|6568.1|0
1623280500000|2021-06-09 23:15:00|6571.9|6568.9|6572.3|6569.3|6572.3|6569.3|6571.6|6568.6|0
1623280800000|2021-06-09 23:20:00|6572.2|6569.2|6572.6|6569.6|6572.9|6569.9|6571.9|6568.9|0
1623281100000|2021-06-09 23:25:00|6572.9|6569.9|6573.4|6570.4|6573.4|6570.4|6572.3|6569.3|0
1623281400000|2021-06-09 23:30:00|6573.7|6570.7|6574.4|6571.4|6574.4|6571.4|6573.4|6570.4|0
1623281700000|2021-06-09 23:35:00|6574.3|6571.3|6572.6|6569.6|6574.3|6571.3|6572.4|6569.4|0
1623282000000|2021-06-09 23:40:00|6572.5|6569.5|6572.6|6569.6|6572.9|6569.9|6571.9|6568.9|0
1623282300000|2021-06-09 23:45:00|6572.2|6569.2|6571.2|6568.2|6572.2|6569.2|6570.3|6567.3|0
1623282600000|2021-06-09 23:50:00|6570.9|6567.9|6570.4|6567.4|6571.2|6568.2|6570.1|6567.1|0
1623282900000|2021-06-09 23:55:00|6570.2|6567.2|6570.7|6567.7|6570.8|6567.8|6569.4|6566.4|0
1623283200000|2021-06-10 00:00:00|6570.6|6567.6|6571.8|6568.8|6572.3|6569.3|6570.3|6567.3|0
1623283500000|2021-06-10 00:05:00|6572.1|6569.1|6568.7|6565.7|6572.4|6569.4|6568.4|6565.4|0
1623283800000|2021-06-10 00:10:00|6568.4|6565.4|6567|6564|6568.8|6565.8|6566.7|6563.7|0
1623284100000|2021-06-10 00:15:00|6567.2|6564.2|6565.4|6562.4|6568.3|6565.3|6563.9|6560.9|0
1623284400000|2021-06-10 00:20:00|6565.5|6562.5|6568.7|6565.7|6568.7|6565.7|6564|6561|0
1623284700000|2021-06-10 00:25:00|6569.2|6566.2|6570.1|6567.1|6571.6|6568.6|6569.2|6566.2|0
1623285000000|2021-06-10 00:30:00|6570.3|6567.3|6571.4|6568.4|6571.5|6568.5|6570|6567|0
1623285300000|2021-06-10 00:35:00|6570.7|6567.7|6569.9|6566.9|6571.4|6568.4|6569.9|6566.9|0
1623285600000|2021-06-10 00:40:00|6570|6567|6571.4|6568.4|6571.4|6568.4|6569.9|6566.9|0
1623285900000|2021-06-10 00:45:00|6571.9|6568.9|6572.8|6569.8|6572.9|6569.9|6571.9|6568.9|0
1623286200000|2021-06-10 00:50:00|6572.9|6569.9|6572.9|6569.9|6572.9|6569.9|6572.9|6569.9|0
1623286500000|2021-06-10 00:55:00|6572.3|6569.3|6572.7|6569.7|6572.8|6569.8|6571.3|6568.3|0
1623286800000|2021-06-10 01:00:00|6572.1|6569.1|6574.2|6571.2|6574.2|6571.2|6571.2|6568.2|0
1623287100000|2021-06-10 01:05:00|6574.3|6571.3|6573.8|6570.8|6575.9|6572.9|6573.8|6570.8|0
1623287400000|2021-06-10 01:10:00|6573.7|6570.7|6573.8|6570.8|6575.3|6572.3|6572.3|6569.3|0
1623287700000|2021-06-10 01:15:00|6574.4|6571.4|6572.3|6569.3|6575.3|6572.3|6570.8|6567.8|0
1623288000000|2021-06-10 01:20:00|6572.9|6569.9|6572.2|6569.2|6573.8|6570.8|6572.1|6569.1|0
1623288300000|2021-06-10 01:25:00|6572.8|6569.8|6573.6|6570.6|6573.7|6570.7|6572.2|6569.2|0
1623288600000|2021-06-10 01:30:00|6573|6570|6576.5|6573.5|6576.7|6573.7|6572.1|6569.1|0
1623288900000|2021-06-10 01:35:00|6577.1|6574.1|6577.9|6574.9|6579.4|6576.4|6576.4|6573.4|0
1623289200000|2021-06-10 01:40:00|6577.3|6574.3|6576.5|6573.5|6577.9|6574.9|6576.4|6573.4|0
1623289500000|2021-06-10 01:45:00|6577|6574|6577.9|6574.9|6578|6575|6576.4|6573.4|0
1623289800000|2021-06-10 01:50:00|6577.8|6574.8|6574.8|6571.8|6577.8|6574.8|6574.8|6571.8|0
1623290100000|2021-06-10 01:55:00|6575.4|6572.4|6576.3|6573.3|6576.3|6573.3|6574.8|6571.8|0
1623290400000|2021-06-10 02:00:00|6576.9|6573.9|6577.7|6574.7|6577.8|6574.8|6576.2|6573.2|0
1623290700000|2021-06-10 02:05:00|6577.8|6574.8|6576.2|6573.2|6577.8|6574.8|6576.2|6573.2|0
1623291000000|2021-06-10 02:10:00|6576.3|6573.3|6576.1|6573.1|6577.7|6574.7|6576.1|6573.1|0
1623291300000|2021-06-10 02:15:00|6576|6573|6576.1|6573.1|6576.1|6573.1|6576|6573|0
1623291600000|2021-06-10 02:20:00|6576|6573|6576.1|6573.1|6576.1|6573.1|6576|6573|0
1623291900000|2021-06-10 02:25:00|6576.6|6573.6|6576.2|6573.2|6577.6|6574.6|6576.1|6573.1|0
1623292200000|2021-06-10 02:30:00|6576.4|6573.4|6577.6|6574.6|6579.1|6576.1|6576.4|6573.4|0
1623292500000|2021-06-10 02:35:00|6577.5|6574.5|6576.1|6573.1|6577.6|6574.6|6576.1|6573.1|0
1623292800000|2021-06-10 02:40:00|6576.2|6573.2|6574.6|6571.6|6576.2|6573.2|6574.6|6571.6|0
1623293100000|2021-06-10 02:45:00|6575.1|6572.1|6574.5|6571.5|6576|6573|6574.5|6571.5|0
1623293400000|2021-06-10 02:50:00|6574.6|6571.6|6574.6|6571.6|6574.6|6571.6|6574.5|6571.5|0
1623293700000|2021-06-10 02:55:00|6575.1|6572.1|6574.5|6571.5|6576|6573|6574.5|6571.5|0
1623294000000|2021-06-10 03:00:00|6574.6|6571.6|6576|6573|6576|6573|6574.5|6571.5|0
1623294300000|2021-06-10 03:05:00|6575.4|6572.4|6576|6573|6576.1|6573.1|6574.6|6571.6|0
1623294600000|2021-06-10 03:10:00|6576.1|6573.1|6574.6|6571.6|6576.1|6573.1|6574.6|6571.6|0
1623295200000|2021-06-10 03:20:00|6574.5|6571.5|6573.1|6570.1|6574.5|6571.5|6573.1|6570.1|0
1623295500000|2021-06-10 03:25:00|6573.6|6570.6|6574.5|6571.5|6574.6|6571.6|6573.1|6570.1|0
1623295800000|2021-06-10 03:30:00|6574.6|6571.6|6574.6|6571.6|6574.6|6571.6|6574.6|6571.6|0
1623296400000|2021-06-10 03:40:00|6574.7|6571.7|6574.6|6571.6|6574.7|6571.7|6574.6|6571.6|0
1623296700000|2021-06-10 03:45:00|6574.7|6571.7|6574.7|6571.7|6574.7|6571.7|6574.6|6571.6|0
1623297300000|2021-06-10 03:55:00|6574.8|6571.8|6574.8|6571.8|6576.2|6573.2|6574.7|6571.7|0
1623297600000|2021-06-10 04:00:00|6575.3|6572.3|6576.2|6573.2|6576.3|6573.3|6574.8|6571.8|0
1623298500000|2021-06-10 04:15:00|6576.7|6573.7|6577.4|6574.4|6577.6|6574.6|6576.1|6573.1|0
1623298800000|2021-06-10 04:20:00|6577.5|6574.5|6577.4|6574.4|6577.5|6574.5|6575.9|6572.9|0
1623299100000|2021-06-10 04:25:00|6577.3|6574.3|6575.9|6572.9|6577.4|6574.4|6575.9|6572.9|0
1623299400000|2021-06-10 04:30:00|6575.8|6572.8|6575.8|6572.8|6575.8|6572.8|6575.8|6572.8|0
1623300000000|2021-06-10 04:40:00|6577.3|6574.3|6577.3|6574.3|6577.3|6574.3|6575.8|6572.8|0
1623300300000|2021-06-10 04:45:00|6577.2|6574.2|6578.7|6575.7|6578.7|6575.7|6577.2|6574.2|0
1623300600000|2021-06-10 04:50:00|6578.2|6575.2|6577.2|6574.2|6578.2|6575.2|6577.2|6574.2|0
1623300900000|2021-06-10 04:55:00|6576.6|6573.6|6575.7|6572.7|6576.6|6573.6|6575.7|6572.7|0
1623301200000|2021-06-10 05:00:00|6575.1|6572.1|6575.7|6572.7|6575.7|6572.7|6574.2|6571.2|0
1623301500000|2021-06-10 05:05:00|6575.6|6572.6|6574.2|6571.2|6575.7|6572.7|6572.7|6569.7|0
1623301800000|2021-06-10 05:10:00|6574.3|6571.3|6572.8|6569.8|6574.3|6571.3|6572.8|6569.8|0
1623302100000|2021-06-10 05:15:00|6572.7|6569.7|6572.7|6569.7|6572.8|6569.8|6572.7|6569.7|0
1623302400000|2021-06-10 05:20:00|6572.8|6569.8|6572.8|6569.8|6572.8|6569.8|6572.7|6569.7|0
1623302700000|2021-06-10 05:25:00|6572.7|6569.7|6572.8|6569.8|6572.8|6569.8|6572.7|6569.7|0
1623303000000|2021-06-10 05:30:00|6572.7|6569.7|6572.7|6569.7|6574.2|6571.2|6572.7|6569.7|0
1623303300000|2021-06-10 05:35:00|6572.8|6569.8|6572.6|6569.6|6572.8|6569.8|6572.6|6569.6|0
1623303600000|2021-06-10 05:40:00|6571.2|6568.2|6571.4|6568.4|6571.9|6568.9|6569.7|6566.7|0
1623303900000|2021-06-10 05:45:00|6571.5|6568.5|6572.9|6569.9|6573|6570|6571.5|6568.5|0
1623304200000|2021-06-10 05:50:00|6572.3|6569.3|6572.8|6569.8|6572.9|6569.9|6571.4|6568.4|0
1623304500000|2021-06-10 05:55:00|6572.3|6569.3|6575.3|6572.3|6575.3|6572.3|6571.4|6568.4|0
1623304800000|2021-06-10 06:00:00|6575|6572|6575.5|6573.5|6580.5|6578.5|6574.8|6571.3|397
1623305100000|2021-06-10 06:05:00|6575|6573|6572.5|6570.5|6576.7|6574.7|6572.5|6570.5|90
1623305400000|2021-06-10 06:10:00|6572.7|6570.7|6572.5|6570.5|6573.5|6571.5|6571|6569|118
1623305700000|2021-06-10 06:15:00|6572.7|6570.7|6575|6573|6576|6574|6572.7|6570.7|92
1623306000000|2021-06-10 06:20:00|6574.7|6572.7|6572|6570|6575.5|6573.5|6571.5|6569.5|52
1623306300000|2021-06-10 06:25:00|6572.2|6570.2|6573.7|6571.7|6574|6572|6572|6570|47
1623306600000|2021-06-10 06:30:00|6574|6572|6573.5|6571.5|6576.2|6574.2|6573.5|6571.5|64
1623306900000|2021-06-10 06:35:00|6573.2|6571.2|6572.5|6570.5|6573.2|6571.2|6571|6569|76
1623307200000|2021-06-10 06:40:00|6572.2|6570.2|6572.7|6570.7|6573|6571|6570.5|6568.5|64
1623307500000|2021-06-10 06:45:00|6573|6571|6570.5|6568.5|6573.5|6571.5|6570|6568|66
1623307800000|2021-06-10 06:50:00|6570.2|6568.2|6571|6569|6571.2|6569.2|6569.5|6567.5|88
1623308100000|2021-06-10 06:55:00|6571.2|6569.2|6574|6572|6576.2|6574.2|6571|6569|391
1623308400000|2021-06-10 07:00:00|6573.5|6572.5|6566|6565|6577.5|6576.5|6566|6565|1325
1623308700000|2021-06-10 07:05:00|6566.2|6565.2|6562.7|6561.7|6569|6568|6562.7|6561.7|1136
1623309000000|2021-06-10 07:10:00|6562|6561|6550|6549|6563|6562|6548.7|6547.7|954
1623309300000|2021-06-10 07:15:00|6550.2|6549.2|6556.5|6555.5|6557.5|6556.5|6549.5|6548.5|749
1623309600000|2021-06-10 07:20:00|6556.2|6555.2|6553.5|6552.5|6559|6558|6553.5|6552.5|454
1623309900000|2021-06-10 07:25:00|6553.7|6552.7|6550.5|6549.5|6557.7|6556.7|6550.2|6549.2|537
1623310200000|2021-06-10 07:30:00|6550.7|6549.7|6552.5|6551.5|6555.5|6554.5|6549|6548|403
1623310500000|2021-06-10 07:35:00|6552.2|6551.2|6552.5|6551.5|6553.2|6552.2|6549|6548|353
1623310800000|2021-06-10 07:40:00|6551.9|6550.9|6551.6|6550.6|6556.1|6555.1|6550.1|6549.1|423
1623311100000|2021-06-10 07:45:00|6551.4|6550.4|6554.9|6553.9|6555.1|6554.1|6550.4|6549.4|227
1623311400000|2021-06-10 07:50:00|6555.1|6554.1|6550.9|6549.9|6556.1|6555.1|6549.9|6548.9|263
1623311700000|2021-06-10 07:55:00|6551.1|6550.1|6553.9|6552.9|6553.9|6552.9|6549.1|6548.1|310
1623312000000|2021-06-10 08:00:00|6553.6|6552.6|6550.9|6549.9|6555.4|6554.4|6548.4|6547.4|371
1623312300000|2021-06-10 08:05:00|6550.6|6549.6|6548.4|6547.4|6550.9|6549.9|6547.4|6546.4|257
1623312600000|2021-06-10 08:10:00|6548.6|6547.6|6552.1|6551.1|6552.6|6551.6|6548.1|6547.1|357
1623312900000|2021-06-10 08:15:00|6551.9|6550.9|6551.9|6550.9|6554.4|6553.4|6550.9|6549.9|235
1623313200000|2021-06-10 08:20:00|6551.6|6550.6|6549.4|6548.4|6552.1|6551.1|6548.4|6547.4|197
1623313500000|2021-06-10 08:25:00|6548.9|6547.9|6546.1|6545.1|6551.1|6550.1|6545.4|6544.4|2185
1623313800000|2021-06-10 08:30:00|6546.4|6545.4|6548.4|6547.4|6549.4|6548.4|6544.9|6543.9|331
1623314100000|2021-06-10 08:35:00|6548.6|6547.6|6546.1|6545.1|6551.6|6550.6|6545.6|6544.6|337
1623314400000|2021-06-10 08:40:00|6545.9|6544.9|6546.1|6545.1|6548.9|6547.9|6545.6|6544.6|172
1623314700000|2021-06-10 08:45:00|6545.9|6544.9|6545.4|6544.4|6546.9|6545.9|6543.9|6542.9|230
1623315000000|2021-06-10 08:50:00|6545.1|6544.1|6550.4|6549.4|6552.4|6551.4|6544.9|6543.9|225
1623315300000|2021-06-10 08:55:00|6550.9|6549.9|6550.9|6549.9|6552.9|6551.9|6549.4|6548.4|354
1623315600000|2021-06-10 09:00:00|6551.1|6550.1|6553.4|6552.4|6554.4|6553.4|6551.1|6550.1|1062
1623315900000|2021-06-10 09:05:00|6553.1|6552.1|6547.9|6546.9|6553.6|6552.6|6547.9|6546.9|203
1623316200000|2021-06-10 09:10:00|6547.6|6546.6|6547.6|6546.6|6549.1|6548.1|6546.9|6545.9|165
1623316500000|2021-06-10 09:15:00|6547.4|6546.4|6548.9|6547.9|6549.9|6548.9|6547.4|6546.4|198
1623316800000|2021-06-10 09:20:00|6549.1|6548.1|6544.9|6543.9|6550.1|6549.1|6544.9|6543.9|215
1623317100000|2021-06-10 09:25:00|6545.1|6544.1|6547.4|6546.4|6548.4|6547.4|6545.1|6544.1|152
1623317400000|2021-06-10 09:30:00|6547.1|6546.1|6550.9|6549.9|6551.9|6550.9|6544.9|6543.9|2745
1623317700000|2021-06-10 09:35:00|6551.1|6550.1|6552.4|6551.4|6552.4|6551.4|6548.9|6547.9|177
1623318000000|2021-06-10 09:40:00|6552.1|6551.1|6551.6|6550.6|6554.1|6553.1|6550.9|6549.9|191
1623318300000|2021-06-10 09:45:00|6551.4|6550.4|6546.6|6545.6|6551.4|6550.4|6546.4|6545.4|202
1623318600000|2021-06-10 09:50:00|6546.9|6545.9|6549.6|6548.6|6549.6|6548.6|6546.1|6545.1|199
1623318900000|2021-06-10 09:55:00|6549.4|6548.4|6553.4|6552.4|6553.9|6552.9|6549.4|6548.4|171
1623319200000|2021-06-10 10:00:00|6553.1|6552.1|6556.1|6555.1|6556.9|6555.9|6553.1|6552.1|318
1623319500000|2021-06-10 10:05:00|6555.9|6554.9|6560.6|6559.6|6561.1|6560.1|6555.9|6554.9|221
1623319800000|2021-06-10 10:10:00|6560.9|6559.9|6560.1|6559.1|6563.4|6562.4|6559.6|6558.6|297
1623320100000|2021-06-10 10:15:00|6559.9|6558.9|6559.6|6558.6|6561.9|6560.9|6559.1|6558.1|177
1623320400000|2021-06-10 10:20:00|6559.9|6558.9|6557.9|6556.9|6560.9|6559.9|6557.6|6556.6|188
1623320700000|2021-06-10 10:25:00|6558.1|6557.1|6555.4|6554.4|6558.6|6557.6|6555.4|6554.4|151
1623321000000|2021-06-10 10:30:00|6555.1|6554.1|6557.9|6556.9|6558.1|6557.1|6555.1|6554.1|161
1623321300000|2021-06-10 10:35:00|6558.1|6557.1|6556.1|6555.1|6558.1|6557.1|6554.9|6553.9|1326
1623321600000|2021-06-10 10:40:00|6556.4|6555.4|6555.4|6554.4|6558.9|6557.9|6554.9|6553.9|148
1623321900000|2021-06-10 10:45:00|6554.9|6553.9|6551.6|6550.6|6555.6|6554.6|6551.4|6550.4|216
1623322200000|2021-06-10 10:50:00|6551.9|6550.9|6552.9|6551.9|6554.4|6553.4|6551.9|6550.9|120
1623322500000|2021-06-10 10:55:00|6553.1|6552.1|6549.9|6548.9|6554.1|6553.1|6549.9|6548.9|178
1623322800000|2021-06-10 11:00:00|6549.4|6548.4|6547.9|6546.9|6550.6|6549.6|6547.4|6546.4|245
1623323100000|2021-06-10 11:05:00|6548.1|6547.1|6550.1|6549.1|6550.4|6549.4|6546.9|6545.9|266
1623323400000|2021-06-10 11:10:00|6550.4|6549.4|6549.9|6548.9|6552.4|6551.4|6549.9|6548.9|133
1623323700000|2021-06-10 11:15:00|6549.6|6548.6|6544.9|6543.9|6549.9|6548.9|6544.9|6543.9|314
1623324000000|2021-06-10 11:20:00|6545.1|6544.1|6540.9|6539.9|6545.4|6544.4|6540.4|6539.4|386
1623324300000|2021-06-10 11:25:00|6540.6|6539.6|6535.9|6534.9|6541.1|6540.1|6535.6|6534.6|308
1623324600000|2021-06-10 11:30:00|6535.4|6534.4|6528.1|6527.1|6535.9|6534.9|6527.6|6526.6|523
1623324900000|2021-06-10 11:35:00|6528.4|6527.4|6529.6|6528.6|6530.1|6529.1|6525.9|6524.9|5542
1623325200000|2021-06-10 11:40:00|6529.9|6528.9|6536.4|6535.4|6537.2|6536.2|6529.7|6528.7|273
1623325500000|2021-06-10 11:45:00|6536.2|6535.2|6543.7|6542.7|6555.9|6554.9|6534.9|6533.9|1420
1623325800000|2021-06-10 11:50:00|6543.9|6542.9|6539.9|6538.9|6543.9|6542.9|6535.2|6534.2|6406
1623326100000|2021-06-10 11:55:00|6540.2|6539.2|6537.9|6536.9|6541.4|6540.4|6537.7|6536.7|240
1623326400000|2021-06-10 12:00:00|6538.2|6537.2|6540.7|6539.7|6541.4|6540.4|6537.2|6536.2|302
1623326700000|2021-06-10 12:05:00|6540.9|6539.9|6540.2|6539.2|6543.2|6542.2|6539.7|6538.7|4259
1623327000000|2021-06-10 12:10:00|6540.4|6539.4|6541.7|6540.7|6543.2|6542.2|6539.7|6538.7|219
1623327300000|2021-06-10 12:15:00|6541.9|6540.9|6543.9|6542.9|6545.2|6544.2|6541.7|6540.7|186
1623327600000|2021-06-10 12:20:00|6543.7|6542.7|6546.2|6545.2|6547.9|6546.9|6543.7|6542.7|162
1623327900000|2021-06-10 12:25:00|6545.7|6544.7|6542.4|6541.4|6545.7|6544.7|6542.2|6541.2|170
1623328200000|2021-06-10 12:30:00|6542.2|6541.2|6547.7|6546.7|6549.9|6548.9|6534.2|6533.2|1521
1623328500000|2021-06-10 12:35:00|6547.9|6546.9|6550.2|6549.2|6551.9|6550.9|6545.7|6544.7|481
1623328800000|2021-06-10 12:40:00|6550.4|6549.4|6551.9|6550.9|6556.9|6555.9|6550.2|6549.2|7940
1623329100000|2021-06-10 12:45:00|6551.7|6550.7|6554.9|6553.9|6555.7|6554.7|6549.7|6548.7|372
1623329400000|2021-06-10 12:50:00|6554.7|6553.7|6549.7|6548.7|6556.2|6555.2|6549.4|6548.4|319
1623329700000|2021-06-10 12:55:00|6549.9|6548.9|6553.2|6552.2|6555.2|6554.2|6549.2|6548.2|392
1623330000000|2021-06-10 13:00:00|6553.4|6552.4|6552.2|6551.2|6553.9|6552.9|6550.7|6549.7|366
1623330300000|2021-06-10 13:05:00|6552.4|6551.4|6553.2|6552.2|6554.4|6553.4|6552.2|6551.2|1180
1623330600000|2021-06-10 13:10:00|6553.4|6552.4|6555.7|6554.7|6557.2|6556.2|6552.2|6551.2|333
1623330900000|2021-06-10 13:15:00|6555.2|6554.2|6559.2|6558.2|6559.7|6558.7|6554.7|6553.7|194
1623331200000|2021-06-10 13:20:00|6558.9|6557.9|6558.7|6557.7|6559.7|6558.7|6556.9|6555.9|236
1623331500000|2021-06-10 13:25:00|6558.4|6557.4|6561.2|6560.2|6561.2|6560.2|6556.9|6555.9|2303
1623331800000|2021-06-10 13:30:00|6561.4|6560.4|6567.7|6566.7|6570.2|6569.2|6560.4|6559.4|1272
1623332100000|2021-06-10 13:35:00|6567.4|6566.4|6565.7|6564.7|6571.2|6570.2|6565.2|6564.2|2502
1623332400000|2021-06-10 13:40:00|6566.2|6565.2|6564.2|6563.2|6567.9|6566.9|6561.9|6560.9|697
1623332700000|2021-06-10 13:45:00|6564.7|6563.7|6558.7|6557.7|6565.7|6564.7|6557.4|6556.4|961
1623333000000|2021-06-10 13:50:00|6558.9|6557.9|6561.7|6560.7|6564.2|6563.2|6556.7|6555.7|543
1623333300000|2021-06-10 13:55:00|6561.4|6560.4|6558.7|6557.7|6561.7|6560.7|6556.7|6555.7|496
1623333600000|2021-06-10 14:00:00|6559.2|6558.2|6559.2|6558.2|6560.2|6559.2|6555.7|6554.7|518
1623333900000|2021-06-10 14:05:00|6559.7|6558.7|6555.2|6554.2|6560.2|6559.2|6554.2|6553.2|491
1623334200000|2021-06-10 14:10:00|6554.9|6553.9|6554.4|6553.4|6556.4|6555.4|6551.9|6550.9|572
1623334500000|2021-06-10 14:15:00|6554.6|6553.6|6553.4|6552.4|6555.6|6554.6|6551.4|6550.4|502
1623334800000|2021-06-10 14:20:00|6553.6|6552.6|6553.9|6552.9|6554.4|6553.4|6550.9|6549.9|723
1623335100000|2021-06-10 14:25:00|6553.6|6552.6|6553.4|6552.4|6555.6|6554.6|6552.6|6551.6|1286
1623335400000|2021-06-10 14:30:00|6553.9|6552.9|6549.4|6548.4|6554.4|6553.4|6548.9|6547.9|8414
1623335700000|2021-06-10 14:35:00|6549.6|6548.6|6547.4|6546.4|6550.9|6549.9|6546.4|6545.4|328
1623336000000|2021-06-10 14:40:00|6547.6|6546.6|6542.9|6541.9|6547.6|6546.6|6542.4|6541.4|531
1623336300000|2021-06-10 14:45:00|6542.6|6541.6|6544.9|6543.9|6546.4|6545.4|6540.4|6539.4|904
1623336600000|2021-06-10 14:50:00|6544.6|6543.6|6541.4|6540.4|6546.6|6545.6|6540.9|6539.9|520
1623336900000|2021-06-10 14:55:00|6541.1|6540.1|6545.9|6544.9|6546.9|6545.9|6539.9|6538.9|632
1623337200000|2021-06-10 15:00:00|6545.6|6544.6|6544.4|6543.4|6546.6|6545.6|6542.9|6541.9|509
1623337500000|2021-06-10 15:05:00|6543.9|6542.9|6546.9|6545.9|6547.9|6546.9|6542.4|6541.4|492
1623337800000|2021-06-10 15:10:00|6546.6|6545.6|6545.4|6544.4|6546.9|6545.9|6543.9|6542.9|545
1623338100000|2021-06-10 15:15:00|6545.6|6544.6|6549.4|6548.4|6549.9|6548.9|6545.4|6544.4|723
1623338400000|2021-06-10 15:20:00|6549.1|6548.1|6547.4|6546.4|6549.6|6548.6|6546.9|6545.9|1419
1623338700000|2021-06-10 15:25:00|6547.1|6546.1|6547.9|6546.9|6548.4|6547.4|6543.9|6542.9|1498
1623339000000|2021-06-10 15:30:00|6548.4|6546.4|6543.6|6541.6|6549.4|6547.4|6541.1|6539.1|3626
1623339300000|2021-06-10 15:35:00|6544.4|6542.4|6546.9|6544.9|6548.4|6546.4|6544.4|6542.4|1311
1623339600000|2021-06-10 15:40:00|6547.4|6545.4|6545.9|6543.9|6547.6|6545.6|6540.4|6538.4|1049
1623339900000|2021-06-10 15:45:00|6545.6|6543.6|6547.9|6545.9|6548.9|6546.9|6544.6|6542.6|253
1623340200000|2021-06-10 15:50:00|6547.6|6545.6|6547.4|6545.4|6547.9|6545.9|6545.4|6543.4|840
1623340500000|2021-06-10 15:55:00|6547.6|6545.6|6549.4|6547.4|6549.4|6547.4|6546.9|6544.9|117
1623340800000|2021-06-10 16:00:00|6549.6|6547.6|6549.6|6547.6|6550.4|6548.4|6548.4|6546.4|139
1623341100000|2021-06-10 16:05:00|6549.9|6547.9|6546.1|6544.1|6550.4|6548.4|6543.9|6541.9|127
1623341400000|2021-06-10 16:10:00|6546.4|6544.4|6545.9|6543.9|6547.6|6545.6|6544.4|6542.4|98
1623341700000|2021-06-10 16:15:00|6546.4|6544.4|6548.6|6546.6|6549.4|6547.4|6545.9|6543.9|32
1623342000000|2021-06-10 16:20:00|6548.4|6546.4|6545.9|6543.9|6549.6|6547.6|6545.4|6543.4|104
1623342300000|2021-06-10 16:25:00|6546.4|6544.4|6547.4|6545.4|6547.9|6545.9|6546.1|6544.1|46
1623342600000|2021-06-10 16:30:00|6547.6|6545.6|6549.4|6547.4|6550.4|6548.4|6546.9|6544.9|67
1623342900000|2021-06-10 16:35:00|6549.1|6547.1|6550.4|6548.4|6551.4|6549.4|6548.6|6546.6|111
1623343200000|2021-06-10 16:40:00|6549.9|6547.9|6551.9|6549.9|6551.9|6549.9|6549.9|6547.9|72
1623343500000|2021-06-10 16:45:00|6551.6|6549.6|6552.4|6550.4|6552.9|6550.9|6550.4|6548.4|76
1623343800000|2021-06-10 16:50:00|6552.1|6550.1|6552.9|6550.9|6553.1|6551.1|6551.9|6549.9|64
1623344100000|2021-06-10 16:55:00|6552.6|6550.6|6553.4|6551.4|6553.4|6551.4|6551.9|6549.9|36
1623344400000|2021-06-10 17:00:00|6553.1|6551.1|6552.9|6550.9|6553.4|6551.4|6552.1|6550.1|22
1623344700000|2021-06-10 17:05:00|6553.1|6551.1|6553.4|6551.4|6554.4|6552.4|6552.9|6550.9|18
1623345000000|2021-06-10 17:10:00|6553.6|6551.6|6552.9|6550.9|6553.9|6551.9|6552.9|6550.9|18
1623345300000|2021-06-10 17:15:00|6553.1|6551.1|6553.9|6551.9|6554.4|6552.4|6552.9|6550.9|81
1623345600000|2021-06-10 17:20:00|6553.6|6551.6|6552.9|6550.9|6554.1|6552.1|6551.9|6549.9|102
1623345900000|2021-06-10 17:25:00|6552.6|6550.6|6551.9|6549.9|6553.1|6551.1|6551.4|6549.4|48
1623346200000|2021-06-10 17:30:00|6552.1|6550.1|6552.4|6550.4|6552.6|6550.6|6550.4|6548.4|54
1623346500000|2021-06-10 17:35:00|6552.1|6550.1|6553.9|6551.9|6553.9|6551.9|6551.6|6549.6|18
1623346800000|2021-06-10 17:40:00|6554.1|6552.1|6554.9|6552.9|6554.9|6552.9|6554.1|6552.1|14
1623347100000|2021-06-10 17:45:00|6555.1|6553.1|6555.1|6553.1|6555.4|6553.4|6554.4|6552.4|27
1623347400000|2021-06-10 17:50:00|6555.4|6553.4|6556.9|6554.9|6556.9|6554.9|6555.1|6553.1|76
1623347700000|2021-06-10 17:55:00|6556.6|6554.6|6556.9|6554.9|6557.1|6555.1|6556.4|6554.4|42
1623348000000|2021-06-10 18:00:00|6557.1|6555.1|6557.9|6555.9|6557.9|6555.9|6556.4|6554.4|53
1623348300000|2021-06-10 18:05:00|6558.1|6556.1|6558.4|6556.4|6558.4|6556.4|6557.9|6555.9|49
1623348600000|2021-06-10 18:10:00|6558.1|6556.1|6557.4|6555.4|6558.4|6556.4|6556.9|6554.9|61
1623348900000|2021-06-10 18:15:00|6557.6|6555.6|6557.4|6555.4|6557.9|6555.9|6556.9|6554.9|56
1623349200000|2021-06-10 18:20:00|6557.9|6555.9|6557.1|6555.1|6558.1|6556.1|6556.9|6554.9|95
1623349500000|2021-06-10 18:25:00|6557.4|6555.4|6557.9|6555.9|6558.6|6556.6|6557.4|6555.4|31
1623349800000|2021-06-10 18:30:00|6558.4|6556.4|6557.9|6555.9|6558.9|6556.9|6557.4|6555.4|21
1623350100000|2021-06-10 18:35:00|6557.6|6555.6|6557.9|6555.9|6558.4|6556.4|6557.4|6555.4|9
1623350400000|2021-06-10 18:40:00|6558.4|6556.4|6558.4|6556.4|6558.9|6556.9|6557.9|6555.9|54
1623350700000|2021-06-10 18:45:00|6558.1|6556.1|6558.9|6556.9|6558.9|6556.9|6556.9|6554.9|31
1623351000000|2021-06-10 18:50:00|6559.4|6557.4|6560.4|6558.4|6560.4|6558.4|6559.1|6557.1|26
1623351300000|2021-06-10 18:55:00|6560.9|6558.9|6560.4|6558.4|6560.9|6558.9|6560.4|6558.4|27
1623351600000|2021-06-10 19:00:00|6560.1|6558.1|6557.4|6555.4|6560.1|6558.1|6557.1|6555.1|119
1623351900000|2021-06-10 19:05:00|6557.6|6555.6|6558.1|6556.1|6558.4|6556.4|6556.6|6554.6|73
1623352200000|2021-06-10 19:10:00|6558.4|6556.4|6555.4|6553.4|6558.4|6556.4|6554.9|6552.9|141
1623352500000|2021-06-10 19:15:00|6555.1|6553.1|6554.9|6552.9|6555.9|6553.9|6554.4|6552.4|47
1623352800000|2021-06-10 19:20:00|6554.6|6552.6|6554.4|6552.4|6555.4|6553.4|6553.4|6551.4|126
1623353100000|2021-06-10 19:25:00|6554.6|6552.6|6552.6|6550.6|6554.6|6552.6|6550.6|6548.6|194
1623353400000|2021-06-10 19:30:00|6552.9|6550.9|6552.4|6550.4|6554.6|6552.6|6551.4|6549.4|98
1623353700000|2021-06-10 19:35:00|6552.6|6550.6|6551.9|6549.9|6552.9|6550.9|6550.9|6548.9|64
1623354000000|2021-06-10 19:40:00|6551.6|6549.6|6550.9|6548.9|6552.6|6550.6|6550.6|6548.6|42
1623354300000|2021-06-10 19:45:00|6551.1|6549.1|6549.9|6547.9|6551.9|6549.9|6548.9|6546.9|180
1623354600000|2021-06-10 19:50:00|6551.4|6549.4|6549.4|6547.4|6552.9|6550.9|6549.4|6547.4|190
1623354900000|2021-06-10 19:55:00|6549.6|6547.6|6551.1|6549.1|6553.4|6551.4|6548.4|6546.4|398
1623355200000|2021-06-10 20:00:00|6553.2|6549.2|6554.3|6550.3|6555.8|6551.8|6553|6549|0
1623355500000|2021-06-10 20:05:00|6554.4|6550.4|6554|6550|6554.8|6550.8|6553.4|6549.4|0
1623355800000|2021-06-10 20:10:00|6553.8|6549.8|6551.6|6547.6|6554|6550|6550.5|6546.5|0
1623356100000|2021-06-10 20:15:00|6551.7|6547.7|6551.7|6547.7|6552.2|6548.2|6551.2|6547.2|0
1623356400000|2021-06-10 20:20:00|6551.8|6547.8|6551.7|6547.7|6551.8|6547.8|6551.2|6547.2|0
1623356700000|2021-06-10 20:25:00|6551.8|6547.8|6552|6548|6552.5|6548.5|6551.8|6547.8|0
1623357000000|2021-06-10 20:30:00|6551.9|6547.9|6553.7|6549.7|6554|6550|6551.6|6547.6|0
1623357300000|2021-06-10 20:35:00|6553.8|6549.8|6554.4|6550.4|6554.7|6550.7|6553.7|6549.7|0
1623357600000|2021-06-10 20:40:00|6554.7|6550.7|6554.4|6550.4|6554.7|6550.7|6554|6550|0
1623357900000|2021-06-10 20:45:00|6554.3|6550.3|6554.7|6550.7|6554.7|6550.7|6554|6550|0
1623358200000|2021-06-10 20:50:00|6554.6|6550.6|6554.3|6550.3|6554.7|6550.7|6554.3|6550.3|0
1623358500000|2021-06-10 20:55:00|6554|6550|6554.1|6550.1|6554.7|6550.7|6553.6|6549.6|0
1623358800000|2021-06-10 21:00:00|6553.6|6549.6|6553.4|6549.4|6553.6|6549.6|6553.4|6549.4|0
1623359100000|2021-06-10 21:05:00|6553.5|6549.5|6553.1|6549.1|6553.5|6549.5|6553.1|6549.1|0
1623359400000|2021-06-10 21:10:00|6553.2|6549.2|6553.2|6549.2|6553.5|6549.5|6552.8|6548.8|0
1623359700000|2021-06-10 21:15:00|6553.4|6549.4|6553.9|6549.9|6553.9|6549.9|6553.4|6549.4|0
1623361500000|2021-06-10 21:45:00|6553.7|6549.7|6553.7|6549.7|6553.7|6549.7|6553.7|6549.7|0
1623361800000|2021-06-10 21:50:00|6553.9|6549.9|6554|6550|6554.1|6550.1|6553.9|6549.9|0
1623362100000|2021-06-10 21:55:00|6554.1|6550.1|6554.1|6550.1|6554.1|6550.1|6554|6550|0
1623362400000|2021-06-10 22:00:00|6554.4|6550.4|6553.9|6549.9|6554.5|6550.5|6553.2|6549.2|0
1623362700000|2021-06-10 22:05:00|6554.3|6550.3|6554.8|6550.8|6554.8|6550.8|6553.9|6549.9|0
1623363000000|2021-06-10 22:10:00|6554.7|6550.7|6553.6|6549.6|6554.7|6550.7|6553.6|6549.6|0
1623363300000|2021-06-10 22:15:00|6553.7|6549.7|6552.8|6548.8|6553.7|6549.7|6552.8|6548.8|0
1623363600000|2021-06-10 22:20:00|6553.1|6549.1|6554.1|6550.1|6554.1|6550.1|6553.1|6549.1|0
1623363900000|2021-06-10 22:25:00|6554|6550|6553.7|6549.7|6554|6550|6553.1|6549.1|0
1623364200000|2021-06-10 22:30:00|6553.8|6549.8|6553.4|6549.4|6554.1|6550.1|6553.1|6549.1|0
1623364500000|2021-06-10 22:35:00|6553.3|6549.3|6553.4|6549.4|6553.7|6549.7|6553.1|6549.1|0
1623364800000|2021-06-10 22:40:00|6553.3|6549.3|6552.8|6548.8|6553.3|6549.3|6552.6|6548.6|0
1623365100000|2021-06-10 22:45:00|6552.7|6548.7|6553.2|6549.2|6553.4|6549.4|6552.4|6548.4|0
1623365400000|2021-06-10 22:50:00|6553.1|6549.1|6553.4|6549.4|6553.4|6549.4|6553.1|6549.1|0
1623365700000|2021-06-10 22:55:00|6553.3|6549.3|6553.1|6549.1|6553.3|6549.3|6553.1|6549.1|0
1623366000000|2021-06-10 23:00:00|6553.4|6549.4|6553.1|6549.1|6553.4|6549.4|6552.8|6548.8|0
1623366300000|2021-06-10 23:05:00|6553.2|6549.2|6553.4|6549.4|6553.4|6549.4|6553.1|6549.1|0
1623366600000|2021-06-10 23:10:00|6553.3|6549.3|6552|6548|6553.4|6549.4|6552|6548|0
1623366900000|2021-06-10 23:15:00|6552.4|6548.4|6552.6|6549.6|6552.6|6549.6|6551.9|6548.4|0
1623367200000|2021-06-10 23:20:00|6552.4|6549.4|6551.5|6548.5|6552.4|6549.4|6551.2|6548.2|0
1623367500000|2021-06-10 23:25:00|6551.9|6548.9|6553.2|6550.2|6553.2|6550.2|6551.6|6548.6|0
1623367800000|2021-06-10 23:30:00|6553.1|6550.1|6553.6|6550.6|6553.6|6550.6|6552.9|6549.9|0
1623368100000|2021-06-10 23:35:00|6553.5|6550.5|6553.2|6550.2|6553.6|6550.6|6552.9|6549.9|0
1623368400000|2021-06-10 23:40:00|6553.1|6550.1|6551.9|6548.9|6553.1|6550.1|6551.5|6548.5|0
1623368700000|2021-06-10 23:45:00|6552|6549|6552.9|6549.9|6553.6|6550.6|6551.9|6548.9|0
1623369000000|2021-06-10 23:50:00|6552.7|6549.7|6551.2|6548.2|6553.2|6550.2|6550.5|6547.5|0
1623369300000|2021-06-10 23:55:00|6551.1|6548.1|6551.5|6548.5|6551.5|6548.5|6550.5|6547.5|0
1623369600000|2021-06-11 00:00:00|6551.6|6548.6|6551.2|6548.2|6552.1|6549.1|6549.7|6546.7|0
1623369900000|2021-06-11 00:05:00|6551.1|6548.1|6554.4|6551.4|6554.7|6551.7|6550.8|6547.8|0
1623370200000|2021-06-11 00:10:00|6554.5|6551.5|6554.4|6551.4|6554.7|6551.7|6553.6|6550.6|0
1623370500000|2021-06-11 00:15:00|6554.5|6551.5|6554.3|6551.3|6555|6552|6551.5|6548.5|0
1623370800000|2021-06-11 00:20:00|6554.8|6551.8|6551.2|6548.2|6555.7|6552.7|6551.2|6548.2|0
1623371100000|2021-06-11 00:25:00|6550.7|6547.7|6549.3|6546.3|6552.6|6549.6|6547.9|6544.9|0
1623371400000|2021-06-11 00:30:00|6547.9|6544.9|6549.1|6546.1|6550.9|6547.9|6547.8|6544.8|0
1623371700000|2021-06-11 00:35:00|6548.7|6545.7|6548.1|6545.1|6549.5|6546.5|6546.4|6543.4|0
1623372000000|2021-06-11 00:40:00|6548.2|6545.2|6551|6548|6551.1|6548.1|6548.2|6545.2|0
1623372300000|2021-06-11 00:45:00|6551.1|6548.1|6551.1|6548.1|6551.1|6548.1|6549.6|6546.6|0
1623372900000|2021-06-11 00:55:00|6551.2|6548.2|6554.3|6551.3|6554.3|6551.3|6551.1|6548.1|0
1623373200000|2021-06-11 01:00:00|6555.7|6552.7|6554.2|6551.2|6555.7|6552.7|6554.1|6551.1|0
1623373500000|2021-06-11 01:05:00|6553.7|6550.7|6554.3|6551.3|6554.3|6551.3|6552.7|6549.7|0
1623373800000|2021-06-11 01:10:00|6554.2|6551.2|6554.3|6551.3|6554.3|6551.3|6554.2|6551.2|0
1623374100000|2021-06-11 01:15:00|6554.2|6551.2|6557.2|6554.2|6557.2|6554.2|6554.2|6551.2|0
1623374400000|2021-06-11 01:20:00|6556.7|6553.7|6555.7|6552.7|6557.2|6554.2|6554.2|6551.2|0
1623374700000|2021-06-11 01:25:00|6555.6|6552.6|6555.8|6552.8|6557.2|6554.2|6555.6|6552.6|0
1623375000000|2021-06-11 01:30:00|6556.1|6553.1|6555.7|6552.7|6557.2|6554.2|6554.2|6551.2|0
1623375300000|2021-06-11 01:35:00|6555.8|6552.8|6557.2|6554.2|6557.3|6554.3|6555.7|6552.7|0
1623375600000|2021-06-11 01:40:00|6557.3|6554.3|6556|6553|6557.4|6554.4|6556|6553|0
1623375900000|2021-06-11 01:45:00|6555.9|6552.9|6556|6553|6557.4|6554.4|6555.9|6552.9|0
1623376500000|2021-06-11 01:55:00|6555.9|6552.9|6555.9|6552.9|6556|6553|6555.9|6552.9|0
1623376800000|2021-06-11 02:00:00|6555.8|6552.8|6552.8|6549.8|6555.8|6552.8|6552.8|6549.8|0
1623377100000|2021-06-11 02:05:00|6552.2|6549.2|6549.7|6546.7|6552.2|6549.2|6549.7|6546.7|0
1623377400000|2021-06-11 02:10:00|6549.8|6546.8|6551.2|6548.2|6551.3|6548.3|6549.8|6546.8|0
1623377700000|2021-06-11 02:15:00|6551.3|6548.3|6552.8|6549.8|6552.8|6549.8|6551.3|6548.3|0
1623378000000|2021-06-11 02:20:00|6552.7|6549.7|6552.8|6549.8|6552.8|6549.8|6552.7|6549.7|0
1623378300000|2021-06-11 02:25:00|6553.3|6550.3|6552.7|6549.7|6554.2|6551.2|6552.7|6549.7|0
1623378600000|2021-06-11 02:30:00|6552.8|6549.8|6552.8|6549.8|6552.8|6549.8|6551.3|6548.3|0
1623378900000|2021-06-11 02:35:00|6552.2|6549.2|6551.4|6548.4|6552.8|6549.8|6551.4|6548.4|0
1623379200000|2021-06-11 02:40:00|6551.9|6548.9|6551.4|6548.4|6552.8|6549.8|6551.4|6548.4|0
1623379500000|2021-06-11 02:45:00|6551.9|6548.9|6552.8|6549.8|6552.8|6549.8|6551.9|6548.9|0
1623380400000|2021-06-11 03:00:00|6552.9|6549.9|6554.3|6551.3|6554.3|6551.3|6552.9|6549.9|0
1623380700000|2021-06-11 03:05:00|6554.2|6551.2|6552.8|6549.8|6554.3|6551.3|6552.8|6549.8|0
1623381000000|2021-06-11 03:10:00|6552.9|6549.9|6552.9|6549.9|6552.9|6549.9|6552.8|6549.8|0
1623381300000|2021-06-11 03:15:00|6552.8|6549.8|6552.9|6549.9|6552.9|6549.9|6552.8|6549.8|0
1623381600000|2021-06-11 03:20:00|6553.4|6550.4|6554.4|6551.4|6554.4|6551.4|6553.4|6550.4|0
1623381900000|2021-06-11 03:25:00|6554.3|6551.3|6554.4|6551.4|6554.4|6551.4|6554.3|6551.3|0
1623382200000|2021-06-11 03:30:00|6554.3|6551.3|6554.4|6551.4|6554.4|6551.4|6554.3|6551.3|0
1623382800000|2021-06-11 03:40:00|6554.5|6551.5|6554.5|6551.5|6554.6|6551.6|6554.4|6551.4|0
1623383100000|2021-06-11 03:45:00|6555.1|6552.1|6555.9|6552.9|6555.9|6552.9|6555.1|6552.1|0
1623384000000|2021-06-11 04:00:00|6555.4|6552.4|6554.5|6551.5|6555.4|6552.4|6554.5|6551.5|0
1623384300000|2021-06-11 04:05:00|6555.1|6552.1|6555.9|6552.9|6555.9|6552.9|6555.1|6552.1|0
1623384600000|2021-06-11 04:10:00|6556.1|6553.1|6554.6|6551.6|6556.1|6553.1|6554.6|6551.6|0
1623384900000|2021-06-11 04:15:00|6554.7|6551.7|6556.2|6553.2|6556.2|6553.2|6554.6|6551.6|0
1623385200000|2021-06-11 04:20:00|6556.1|6553.1|6556.1|6553.1|6556.2|6553.2|6556.1|6553.1|0
1623385500000|2021-06-11 04:25:00|6556.2|6553.2|6556.2|6553.2|6556.2|6553.2|6554.7|6551.7|0
1623386400000|2021-06-11 04:40:00|6556.3|6553.3|6556.3|6553.3|6556.3|6553.3|6556.2|6553.2|0
1623386700000|2021-06-11 04:45:00|6556.2|6553.2|6556.2|6553.2|6556.3|6553.3|6556.2|6553.2|0
1623387000000|2021-06-11 04:50:00|6556.1|6553.1|6554.6|6551.6|6556.1|6553.1|6554.6|6551.6|0
1623387300000|2021-06-11 04:55:00|6554.7|6551.7|6556.1|6553.1|6556.1|6553.1|6554.7|6551.7|0
1623387600000|2021-06-11 05:00:00|6556|6553|6556.1|6553.1|6556.1|6553.1|6554.6|6551.6|0
1623387900000|2021-06-11 05:05:00|6556|6553|6556|6553|6556|6553|6556|6553|0
1623388200000|2021-06-11 05:10:00|6555.9|6552.9|6555.9|6552.9|6555.9|6552.9|6555.9|6552.9|0
1623388500000|2021-06-11 05:15:00|6555.4|6552.4|6554.5|6551.5|6556|6553|6554.5|6551.5|0
1623388800000|2021-06-11 05:20:00|6554.6|6551.6|6554.6|6551.6|6554.6|6551.6|6554.6|6551.6|0
1623389100000|2021-06-11 05:25:00|6554.5|6551.5|6554.5|6551.5|6554.5|6551.5|6554.5|6551.5|0
1623389700000|2021-06-11 05:35:00|6554.6|6551.6|6556|6553|6556.1|6553.1|6554.5|6551.5|0
1623390000000|2021-06-11 05:40:00|6556.1|6553.1|6555.9|6552.9|6556.1|6553.1|6555.9|6552.9|0
1623390300000|2021-06-11 05:45:00|6556|6553|6556|6553|6556|6553|6555.9|6552.9|0
1623390900000|2021-06-11 05:55:00|6556.6|6553.6|6556|6553|6557.4|6554.4|6556|6553|0
1623391200000|2021-06-11 06:00:00|6555.9|6552.9|6550.1|6548.1|6558.6|6556.6|6549.9|6547.9|127
1623391500000|2021-06-11 06:05:00|6550.4|6548.4|6551.6|6549.6|6552.6|6550.6|6549.9|6547.9|134
1623391800000|2021-06-11 06:10:00|6551.9|6549.9|6545.6|6543.6|6551.9|6549.9|6544.9|6542.9|192
1623392100000|2021-06-11 06:15:00|6545.9|6543.9|6545.9|6543.9|6548.9|6546.9|6545.4|6543.4|95
1623392400000|2021-06-11 06:20:00|6546.1|6544.1|6543.9|6541.9|6546.9|6544.9|6543.4|6541.4|84
1623392700000|2021-06-11 06:25:00|6544.1|6542.1|6549.9|6547.9|6549.9|6547.9|6544.1|6542.1|153
1623393000000|2021-06-11 06:30:00|6549.6|6547.6|6551.1|6549.1|6552.9|6550.9|6549.4|6547.4|233
1623393300000|2021-06-11 06:35:00|6551.4|6549.4|6552.4|6550.4|6553.6|6551.6|6550.4|6548.4|168
1623393600000|2021-06-11 06:40:00|6552.1|6550.1|6548.1|6546.1|6552.1|6550.1|6547.4|6545.4|112
1623393900000|2021-06-11 06:45:00|6548.4|6546.4|6548.4|6546.4|6549.9|6547.9|6548.1|6546.1|48
1623394200000|2021-06-11 06:50:00|6548.6|6546.6|6549.1|6547.1|6550.4|6548.4|6547.9|6545.9|71
1623394500000|2021-06-11 06:55:00|6549.4|6547.4|6553.9|6551.9|6554.1|6552.1|6548.6|6546.6|242
1623394800000|2021-06-11 07:00:00|6553.4|6552.4|6552.1|6551.1|6553.4|6552.4|6548.4|6547.4|1261
1623395100000|2021-06-11 07:05:00|6551.9|6550.9|6552.9|6551.9|6554.4|6553.4|6549.9|6548.9|583
1623395400000|2021-06-11 07:10:00|6553.1|6552.1|6555.9|6554.9|6558.9|6557.9|6553.1|6552.1|681
1623395700000|2021-06-11 07:15:00|6555.6|6554.6|6557.9|6556.9|6560.4|6559.4|6553.9|6552.9|690
1623396000000|2021-06-11 07:20:00|6557.6|6556.6|6560.9|6559.9|6562.6|6561.6|6557.1|6556.1|559
1623396300000|2021-06-11 07:25:00|6560.6|6559.6|6564.4|6563.4|6566.9|6565.9|6559.9|6558.9|514
1623396600000|2021-06-11 07:30:00|6564.6|6563.6|6567.1|6566.1|6567.9|6566.9|6564.6|6563.6|545
1623396900000|2021-06-11 07:35:00|6567.4|6566.4|6566.6|6565.6|6570.1|6569.1|6564.4|6563.4|619
1623397200000|2021-06-11 07:40:00|6567.3|6566.3|6571.3|6570.3|6572.1|6571.1|6565.8|6564.8|477
1623397500000|2021-06-11 07:45:00|6571.1|6570.1|6571.3|6570.3|6574.3|6573.3|6570.6|6569.6|515
1623397800000|2021-06-11 07:50:00|6571.1|6570.1|6567.3|6566.3|6572.1|6571.1|6566.6|6565.6|348
1623398100000|2021-06-11 07:55:00|6567.6|6566.6|6565.1|6564.1|6567.6|6566.6|6564.1|6563.1|245
1623398400000|2021-06-11 08:00:00|6564.8|6563.8|6568.3|6567.3|6569.1|6568.1|6564.6|6563.6|366
1623398700000|2021-06-11 08:05:00|6568.1|6567.1|6571.6|6570.6|6571.8|6570.8|6567.8|6566.8|245
1623399000000|2021-06-11 08:10:00|6571.1|6570.1|6571.6|6570.6|6574.1|6573.1|6571.1|6570.1|274
1623399300000|2021-06-11 08:15:00|6571.8|6570.8|6574.3|6573.3|6575.1|6574.1|6571.6|6570.6|389
1623399600000|2021-06-11 08:20:00|6574.6|6573.6|6570.6|6569.6|6574.6|6573.6|6570.6|6569.6|462
1623399900000|2021-06-11 08:25:00|6570.8|6569.8|6572.6|6571.6|6573.1|6572.1|6570.6|6569.6|182
1623400200000|2021-06-11 08:30:00|6572.8|6571.8|6572.1|6571.1|6573.8|6572.8|6570.6|6569.6|219
1623400500000|2021-06-11 08:35:00|6572.3|6571.3|6576.6|6575.6|6576.6|6575.6|6572.3|6571.3|281
1623400800000|2021-06-11 08:40:00|6576.1|6575.1|6576.1|6575.1|6579.1|6578.1|6575.1|6574.1|438
1623401100000|2021-06-11 08:45:00|6576.3|6575.3|6576.1|6575.1|6577.1|6576.1|6574.6|6573.6|200
1623401400000|2021-06-11 08:50:00|6575.8|6574.8|6574.1|6573.1|6576.6|6575.6|6572.6|6571.6|293
1623401700000|2021-06-11 08:55:00|6574.6|6573.6|6575.6|6574.6|6578.1|6577.1|6574.1|6573.1|185
1623402000000|2021-06-11 09:00:00|6576.1|6575.1|6578.6|6577.6|6579.1|6578.1|6576.1|6575.1|177
1623402300000|2021-06-11 09:05:00|6578.3|6577.3|6576.6|6575.6|6579.1|6578.1|6576.1|6575.1|117
1623402600000|2021-06-11 09:10:00|6576.3|6575.3|6576.1|6575.1|6577.1|6576.1|6575.3|6574.3|928
1623402900000|2021-06-11 09:15:00|6576.3|6575.3|6576.1|6575.1|6578.1|6577.1|6575.1|6574.1|219
1623403200000|2021-06-11 09:20:00|6576.3|6575.3|6579.6|6578.6|6579.6|6578.6|6575.3|6574.3|210
1623403500000|2021-06-11 09:25:00|6579.1|6578.1|6580.3|6579.3|6581.6|6580.6|6578.8|6577.8|328
1623403800000|2021-06-11 09:30:00|6580.1|6579.1|6578.1|6577.1|6581.1|6580.1|6577.6|6576.6|222
1623404100000|2021-06-11 09:35:00|6578.3|6577.3|6581.6|6580.6|6581.6|6580.6|6578.3|6577.3|144
1623404400000|2021-06-11 09:40:00|6581.8|6580.8|6583.6|6582.6|6584.6|6583.6|6581.1|6580.1|384
1623404700000|2021-06-11 09:45:00|6583.8|6582.8|6582.1|6581.1|6584.6|6583.6|6581.3|6580.3|311
1623405000000|2021-06-11 09:50:00|6581.8|6580.8|6580.8|6579.8|6582.6|6581.6|6579.1|6578.1|430
1623405300000|2021-06-11 09:55:00|6581.1|6580.1|6581.1|6580.1|6584.3|6583.3|6581.1|6580.1|388
1623405600000|2021-06-11 10:00:00|6581.3|6580.3|6582.1|6581.1|6583.6|6582.6|6580.1|6579.1|239
1623405900000|2021-06-11 10:05:00|6581.8|6580.8|6583.3|6582.3|6584.1|6583.1|6580.6|6579.6|183
1623406200000|2021-06-11 10:10:00|6583.6|6582.6|6582.3|6581.3|6584.1|6583.1|6582.1|6581.1|134
1623406500000|2021-06-11 10:15:00|6582.6|6581.6|6585.6|6584.6|6586.1|6585.1|6582.6|6581.6|188
1623406800000|2021-06-11 10:20:00|6585.8|6584.8|6586.6|6585.6|6587.6|6586.6|6585.8|6584.8|184
1623407100000|2021-06-11 10:25:00|6586.8|6585.8|6586.1|6585.1|6587.1|6586.1|6585.6|6584.6|159
1623407400000|2021-06-11 10:30:00|6586.3|6585.3|6588.1|6587.1|6588.6|6587.6|6586.1|6585.1|258
1623407700000|2021-06-11 10:35:00|6587.6|6586.6|6589.6|6588.6|6590.6|6589.6|6587.6|6586.6|509
1623408000000|2021-06-11 10:40:00|6589.8|6588.8|6592.1|6591.1|6592.6|6591.6|6589.1|6588.1|250
1623408300000|2021-06-11 10:45:00|6592.3|6591.3|6593.8|6592.8|6594.6|6593.6|6592.3|6591.3|216
1623408600000|2021-06-11 10:50:00|6593.6|6592.6|6596.1|6595.1|6596.6|6595.6|6593.6|6592.6|180
1623408900000|2021-06-11 10:55:00|6596.6|6595.6|6600.3|6599.3|6603.1|6602.1|6595.6|6594.6|730
1623409200000|2021-06-11 11:00:00|6600.1|6599.1|6600.6|6599.6|6600.6|6599.6|6598.6|6597.6|343
1623409500000|2021-06-11 11:05:00|6600.8|6599.8|6600.1|6599.1|6604.1|6603.1|6600.1|6599.1|369
1623409800000|2021-06-11 11:10:00|6600.3|6599.3|6598.6|6597.6|6601.6|6600.6|6596.6|6595.6|269
1623410100000|2021-06-11 11:15:00|6599.1|6598.1|6596.8|6595.8|6599.6|6598.6|6596.6|6595.6|254
1623410400000|2021-06-11 11:20:00|6596.6|6595.6|6593.3|6592.3|6597.8|6596.8|6593.3|6592.3|290
1623410700000|2021-06-11 11:25:00|6593.6|6592.6|6591.6|6590.6|6593.6|6592.6|6590.1|6589.1|548
1623411000000|2021-06-11 11:30:00|6591.3|6590.3|6592.1|6591.1|6593.6|6592.6|6590.6|6589.6|516
1623411300000|2021-06-11 11:35:00|6592.3|6591.3|6591.1|6590.1|6593.1|6592.1|6590.8|6589.8|268
1623411600000|2021-06-11 11:40:00|6590.8|6589.8|6592.8|6591.8|6593.3|6592.3|6590.8|6589.8|234
1623411900000|2021-06-11 11:45:00|6593.3|6592.3|6589.8|6588.8|6593.3|6592.3|6589.8|6588.8|186
1623412200000|2021-06-11 11:50:00|6589.3|6588.3|6586.8|6585.8|6589.3|6588.3|6585.8|6584.8|217
1623412500000|2021-06-11 11:55:00|6587|6586|6589.8|6588.8|6590.3|6589.3|6586|6585|174
1623412800000|2021-06-11 12:00:00|6590|6589|6592.8|6591.8|6592.8|6591.8|6589.8|6588.8|241
1623413100000|2021-06-11 12:05:00|6593|6592|6594.3|6593.3|6594.8|6593.8|6592.5|6591.5|83
1623413400000|2021-06-11 12:10:00|6594.5|6593.5|6594.5|6593.5|6595.8|6594.8|6593.5|6592.5|238
1623413700000|2021-06-11 12:15:00|6594.3|6593.3|6593.8|6592.8|6594.8|6593.8|6593.5|6592.5|137
1623414000000|2021-06-11 12:20:00|6594|6593|6595.5|6594.5|6595.8|6594.8|6593.8|6592.8|757
1623414300000|2021-06-11 12:25:00|6595.3|6594.3|6597.8|6596.8|6598.8|6597.8|6595.3|6594.3|266
1623414600000|2021-06-11 12:30:00|6598|6597|6597.8|6596.8|6598.8|6597.8|6597|6596|216
1623414900000|2021-06-11 12:35:00|6597.5|6596.5|6597.3|6596.3|6598.8|6597.8|6597.3|6596.3|131
1623415200000|2021-06-11 12:40:00|6597.5|6596.5|6596.8|6595.8|6599|6598|6596.5|6595.5|177
1623415500000|2021-06-11 12:45:00|6597|6596|6595.5|6594.5|6597.3|6596.3|6594|6593|153
1623415800000|2021-06-11 12:50:00|6595.3|6594.3|6595.3|6594.3|6596.5|6595.5|6594.8|6593.8|223
1623416100000|2021-06-11 12:55:00|6595|6594|6599.8|6598.8|6599.8|6598.8|6594.3|6593.3|170
1623416400000|2021-06-11 13:00:00|6599.5|6598.5|6602|6601|6602.8|6601.8|6598.5|6597.5|405
1623416700000|2021-06-11 13:05:00|6601.8|6600.8|6603.8|6602.8|6604.3|6603.3|6600.8|6599.8|268
1623417000000|2021-06-11 13:10:00|6604|6603|6602.8|6601.8|6604.3|6603.3|6601.8|6600.8|328
1623417300000|2021-06-11 13:15:00|6602.5|6601.5|6600.8|6599.8|6603|6602|6600.3|6599.3|3212
1623417600000|2021-06-11 13:20:00|6600.3|6599.3|6600.3|6599.3|6601|6600|6599.3|6598.3|179
1623417900000|2021-06-11 13:25:00|6600.5|6599.5|6601.3|6600.3|6601.8|6600.8|6598.8|6597.8|197
1623418200000|2021-06-11 13:30:00|6601|6600|6602|6601|6603.3|6602.3|6598.5|6597.5|802
1623418500000|2021-06-11 13:35:00|6601.8|6600.8|6604|6603|6605.3|6604.3|6601.8|6600.8|379
1623418800000|2021-06-11 13:40:00|6604.3|6603.3|6603.8|6602.8|6608.3|6607.3|6602.8|6601.8|1701
1623419100000|2021-06-11 13:45:00|6603.3|6602.3|6602.8|6601.8|6605.3|6604.3|6601.3|6600.3|529
1623419400000|2021-06-11 13:50:00|6602.3|6601.3|6603.8|6602.8|6607.3|6606.3|6602|6601|664
1623419700000|2021-06-11 13:55:00|6603.5|6602.5|6604|6603|6605.5|6604.5|6600.8|6599.8|513
1623420000000|2021-06-11 14:00:00|6603.8|6602.8|6605.8|6604.8|6607.5|6606.5|6603.8|6602.8|436
1623420300000|2021-06-11 14:05:00|6605.5|6604.5|6604.5|6603.5|6605.5|6604.5|6603.3|6602.3|354
1623420600000|2021-06-11 14:10:00|6604.2|6603.2|6602|6601|6605|6604|6601|6600|231
1623420900000|2021-06-11 14:15:00|6601.5|6600.5|6601.5|6600.5|6603.2|6602.2|6600.5|6599.5|234
1623421200000|2021-06-11 14:20:00|6601|6600|6600.5|6599.5|6601|6600|6597.5|6596.5|264
1623421500000|2021-06-11 14:25:00|6600|6599|6605.5|6604.5|6605.5|6604.5|6598.5|6597.5|361
1623421800000|2021-06-11 14:30:00|6605.2|6604.2|6604.5|6603.5|6605.5|6604.5|6603.2|6602.2|390
1623422100000|2021-06-11 14:35:00|6604.2|6603.2|6605.5|6604.5|6605.7|6604.7|6602.5|6601.5|400
1623422400000|2021-06-11 14:40:00|6605.7|6604.7|6606|6605|6608.2|6607.2|6604.7|6603.7|357
1623422700000|2021-06-11 14:45:00|6605.7|6604.7|6602.5|6601.5|6607|6606|6601.7|6600.7|446
1623423000000|2021-06-11 14:50:00|6602.7|6601.7|6598.5|6597.5|6602.7|6601.7|6597|6596|702
1623423300000|2021-06-11 14:55:00|6598.7|6597.7|6594|6593|6598.7|6597.7|6593.5|6592.5|9418
1623423600000|2021-06-11 15:00:00|6594.2|6593.2|6591.5|6590.5|6594.7|6593.7|6590|6589|446
1623423900000|2021-06-11 15:05:00|6591.7|6590.7|6595.5|6594.5|6597|6596|6591.5|6590.5|316
1623424200000|2021-06-11 15:10:00|6595.7|6594.7|6597.5|6596.5|6598|6597|6595|6594|210
1623424500000|2021-06-11 15:15:00|6597.2|6596.2|6601.5|6600.5|6603.5|6602.5|6597|6596|828
1623424800000|2021-06-11 15:20:00|6601.2|6600.2|6602|6601|6604|6603|6601|6600|725
1623425100000|2021-06-11 15:25:00|6601.7|6600.7|6602|6601|6604|6603|6600.5|6599.5|1046
1623425400000|2021-06-11 15:30:00|6602.5|6600.5|6602|6600|6608.7|6606.7|6601|6599|3031
1623425700000|2021-06-11 15:35:00|6602.5|6600.5|6606.5|6604.5|6606.7|6604.7|6600|6598|827
1623426000000|2021-06-11 15:40:00|6606.2|6604.2|6608.5|6606.5|6608.5|6606.5|6606|6604|241
1623426300000|2021-06-11 15:45:00|6609|6607|6610.5|6608.5|6610.5|6608.5|6608.5|6606.5|192
1623426600000|2021-06-11 15:50:00|6610.2|6608.2|6609|6607|6610.5|6608.5|6608.5|6606.5|180
1623426900000|2021-06-11 15:55:00|6608.7|6606.7|6608.7|6606.7|6609|6607|6608|6606|78
1623427200000|2021-06-11 16:00:00|6608.5|6606.5|6610|6608|6610|6608|6608.5|6606.5|85
1623427500000|2021-06-11 16:05:00|6610.2|6608.2|6608|6606|6610.5|6608.5|6607.7|6605.7|103
1623427800000|2021-06-11 16:10:00|6607.7|6605.7|6608|6606|6608|6606|6607|6605|91
1623428100000|2021-06-11 16:15:00|6608.5|6606.5|6605.5|6603.5|6608.7|6606.7|6605.5|6603.5|129
1623428400000|2021-06-11 16:20:00|6605.7|6603.7|6604|6602|6606|6604|6604|6602|102
1623428700000|2021-06-11 16:25:00|6603.7|6601.7|6604|6602|6604.5|6602.5|6603.5|6601.5|55
1623429000000|2021-06-11 16:30:00|6603.7|6601.7|6605.5|6603.5|6605.7|6603.7|6603.7|6601.7|37
1623429300000|2021-06-11 16:35:00|6605.2|6603.2|6603.5|6601.5|6605.2|6603.2|6603.5|6601.5|48
1623429600000|2021-06-11 16:40:00|6603.7|6601.7|6604.2|6602.2|6604.5|6602.5|6602.5|6600.5|42
1623429900000|2021-06-11 16:45:00|6604.5|6602.5|6606.5|6604.5|6606.7|6604.7|6604.5|6602.5|65
1623430200000|2021-06-11 16:50:00|6606.2|6604.2|6609|6607|6609|6607|6606.2|6604.2|41
1623430500000|2021-06-11 16:55:00|6608.5|6606.5|6609.5|6607.5|6609.5|6607.5|6608|6606|36
1623430800000|2021-06-11 17:00:00|6609.7|6607.7|6608|6606|6609.7|6607.7|6607.5|6605.5|70
1623431100000|2021-06-11 17:05:00|6608.2|6606.2|6609|6607|6609.5|6607.5|6608|6606|23
1623431400000|2021-06-11 17:10:00|6609.2|6607.2|6608.5|6606.5|6609.2|6607.2|6608.2|6606.2|24
1623431700000|2021-06-11 17:15:00|6608.2|6606.2|6608.5|6606.5|6609|6607|6608|6606|24
1623432000000|2021-06-11 17:20:00|6608.2|6606.2|6608.2|6606.2|6608.5|6606.5|6608|6606|35
1623432300000|2021-06-11 17:25:00|6608|6606|6608.5|6606.5|6608.7|6606.7|6607.5|6605.5|124
1623432600000|2021-06-11 17:30:00|6608|6606|6608.5|6606.5|6609.5|6607.5|6608|6606|67
1623432900000|2021-06-11 17:35:00|6608.2|6606.2|6608|6606|6608.5|6606.5|6608|6606|17
1623433200000|2021-06-11 17:40:00|6608.2|6606.2|6608.5|6606.5|6608.5|6606.5|6608|6606|11
1623433500000|2021-06-11 17:45:00|6609.5|6607.5|6610.5|6608.5|6611|6609|6609|6607|52
1623433800000|2021-06-11 17:50:00|6610.7|6608.7|6611|6609|6611.5|6609.5|6610.7|6608.7|23
1623434100000|2021-06-11 17:55:00|6610.5|6608.5|6609.5|6607.5|6611|6609|6609.5|6607.5|57
1623434400000|2021-06-11 18:00:00|6610|6608|6609.5|6607.5|6610.5|6608.5|6609.5|6607.5|36
1623434700000|2021-06-11 18:05:00|6610|6608|6610.5|6608.5|6611|6609|6609.5|6607.5|45
1623435000000|2021-06-11 18:10:00|6610.2|6608.2|6610.5|6608.5|6610.5|6608.5|6610|6608|27
1623435300000|2021-06-11 18:15:00|6610|6608|6610.2|6608.2|6610.7|6608.7|6610|6608|76
1623435600000|2021-06-11 18:20:00|6610.5|6608.5|6610|6608|6610.5|6608.5|6609.7|6607.7|8
1623435900000|2021-06-11 18:25:00|6610.5|6608.5|6611|6609|6611.5|6609.5|6610|6608|32
1623436200000|2021-06-11 18:30:00|6611.2|6609.2|6613|6611|6613.5|6611.5|6611.2|6609.2|89
1623436500000|2021-06-11 18:35:00|6612.7|6610.7|6613.5|6611.5|6613.5|6611.5|6612.5|6610.5|21
1623436800000|2021-06-11 18:40:00|6613.7|6611.7|6613.5|6611.5|6613.7|6611.7|6613.5|6611.5|29
1623437100000|2021-06-11 18:45:00|6613.7|6611.7|6614|6612|6614|6612|6613.5|6611.5|48
1623437400000|2021-06-11 18:50:00|6613.7|6611.7|6613|6611|6613.7|6611.7|6613|6611|60
1623437700000|2021-06-11 18:55:00|6613.5|6611.5|6613.5|6611.5|6614|6612|6613|6611|20
1623438000000|2021-06-11 19:00:00|6613|6611|6612|6610|6613|6611|6612|6610|87
1623438300000|2021-06-11 19:05:00|6611.7|6609.7|6612|6610|6612.5|6610.5|6611.5|6609.5|10
1623438600000|2021-06-11 19:10:00|6612.2|6610.2|6611.5|6609.5|6612.7|6610.7|6611.5|6609.5|32
1623438900000|2021-06-11 19:15:00|6611.7|6609.7|6611.7|6609.7|6612.2|6610.2|6611.5|6609.5|33
1623439200000|2021-06-11 19:20:00|6611.5|6609.5|6613.2|6611.2|6613.5|6611.5|6611.5|6609.5|58
1623439500000|2021-06-11 19:25:00|6613.5|6611.5|6613|6611|6613.5|6611.5|6612.5|6610.5|49
1623439800000|2021-06-11 19:30:00|6612.7|6610.7|6613.7|6611.7|6614|6612|6612.5|6610.5|73
1623440100000|2021-06-11 19:35:00|6613.5|6611.5|6613|6611|6614|6612|6612.5|6610.5|121
1623440400000|2021-06-11 19:40:00|6613.2|6611.2|6612.7|6610.7|6613.2|6611.2|6611.5|6609.5|73
1623440700000|2021-06-11 19:45:00|6612.5|6610.5|6613.5|6611.5|6614|6612|6612|6610|110
1623441000000|2021-06-11 19:50:00|6613.7|6611.7|6616.5|6614.5|6616.5|6614.5|6613.5|6611.5|103
1623441300000|2021-06-11 19:55:00|6616|6614|6626.7|6624.7|6627.7|6625.7|6616|6614|474
1623441600000|2021-06-11 20:00:00|6626.8|6622.8|6624.5|6620.5|6627.5|6623.5|6623.7|6619.7|0
1623441900000|2021-06-11 20:05:00|6624.6|6620.6|6624.4|6620.4|6624.8|6620.8|6624.4|6620.4|0
1623442200000|2021-06-11 20:10:00|6624.2|6620.2|6624.1|6620.1|6624.4|6620.4|6624|6620|0
1623442500000|2021-06-11 20:15:00|6624.2|6620.2|6623.7|6619.7|6624.3|6620.3|6623.7|6619.7|0
1623442800000|2021-06-11 20:20:00|6623.8|6619.8|6624.5|6620.5|6624.7|6620.7|6623.5|6619.5|0
1623443100000|2021-06-11 20:25:00|6624.3|6620.3|6624.5|6620.5|6624.5|6620.5|6623.9|6619.9|0
1623443400000|2021-06-11 20:30:00|6624.4|6620.4|6624.2|6620.2|6624.5|6620.5|6623.9|6619.9|0
1623443700000|2021-06-11 20:35:00|6624.1|6620.1|6624.2|6620.2|6624.2|6620.2|6623.9|6619.9|0
1623444000000|2021-06-11 20:40:00|6623.9|6619.9|6623.9|6619.9|6624.2|6620.2|6623.9|6619.9|0
1623444300000|2021-06-11 20:45:00|6624.2|6620.2|6624.3|6620.3|6624.3|6620.3|6623.9|6619.9|0
1623444600000|2021-06-11 20:50:00|6624|6620|6624|6620|6624.3|6620.3|6623.7|6619.7|0
1623444900000|2021-06-11 20:55:00|6623.9|6619.9|6623.8|6619.8|6624.3|6620.3|6623.6|6619.6|0
1623445200000|2021-06-11 21:00:00|6623.9|6619.9|6623.9|6619.9|6623.9|6619.9|6623.9|6619.9|0
1623621600000|2021-06-13 22:00:00|6631.7|6627.7|6630.3|6626.3|6632.5|6628.5|6629.6|6625.6|0
1623621900000|2021-06-13 22:05:00|6630.5|6626.5|6629.5|6625.5|6630.9|6626.9|6628.8|6624.8|0
1623622200000|2021-06-13 22:10:00|6629.4|6625.4|6629|6625|6629.5|6625.5|6628.3|6624.3|0
1623622500000|2021-06-13 22:15:00|6629.3|6625.3|6629.5|6625.5|6631.1|6627.1|6629.2|6625.2|0
1623622800000|2021-06-13 22:20:00|6629.4|6625.4|6629.4|6625.4|6629.7|6625.7|6628.7|6624.7|0
1623623100000|2021-06-13 22:25:00|6629.3|6625.3|6628.7|6624.7|6629.4|6625.4|6628.3|6624.3|0
1623623400000|2021-06-13 22:30:00|6628.8|6624.8|6628.3|6624.3|6629.4|6625.4|6628.3|6624.3|0
1623623700000|2021-06-13 22:35:00|6628.2|6624.2|6628.2|6624.2|6628.5|6624.5|6628.2|6624.2|0
1623624000000|2021-06-13 22:40:00|6628.5|6624.5|6628.2|6624.2|6628.7|6624.7|6628.2|6624.2|0
1623624300000|2021-06-13 22:45:00|6628.6|6624.6|6628.6|6624.6|6628.6|6624.6|6628.2|6624.2|0
1623624600000|2021-06-13 22:50:00|6628.2|6624.2|6628.6|6624.6|6628.6|6624.6|6628.1|6624.1|0
1623624900000|2021-06-13 22:55:00|6628.4|6624.4|6628.1|6624.1|6628.6|6624.6|6628.1|6624.1|0
1623625200000|2021-06-13 23:00:00|6628|6624|6627.5|6623.5|6628.1|6624.1|6627.5|6623.5|0
1623625500000|2021-06-13 23:05:00|6627.6|6623.6|6626.8|6622.8|6627.8|6623.8|6626.8|6622.8|0
1623625800000|2021-06-13 23:10:00|6626.5|6622.5|6626.8|6622.8|6626.8|6622.8|6626|6622|0
1623626100000|2021-06-13 23:15:00|6626.3|6623.3|6627|6624|6627|6624|6626.3|6623.3|0
1623626400000|2021-06-13 23:20:00|6627.1|6624.1|6628.1|6625.1|6628.1|6625.1|6627.1|6624.1|0
1623626700000|2021-06-13 23:25:00|6627.9|6624.9|6627|6624|6628.1|6625.1|6627|6624|0
1623627000000|2021-06-13 23:30:00|6627.3|6624.3|6628.1|6625.1|6628.1|6625.1|6626.7|6623.7|0
1623627300000|2021-06-13 23:35:00|6627.9|6624.9|6629.1|6626.1|6629.1|6626.1|6627.9|6624.9|0
1623627600000|2021-06-13 23:40:00|6629.2|6626.2|6629.4|6626.4|6629.8|6626.8|6629.1|6626.1|0
1623627900000|2021-06-13 23:45:00|6629.3|6626.3|6628.4|6625.4|6629.3|6626.3|6628.2|6625.2|0
1623628200000|2021-06-13 23:50:00|6628.2|6625.2|6627.9|6624.9|6628.7|6625.7|6627.9|6624.9|0
1623628500000|2021-06-13 23:55:00|6628|6625|6628.4|6625.4|6629|6626|6627.9|6624.9|0
1623628800000|2021-06-14 00:00:00|6628.5|6625.5|6627|6624|6632.2|6629.2|6626.3|6623.3|0
1623629100000|2021-06-14 00:05:00|6627.3|6624.3|6625.4|6622.4|6627.6|6624.6|6625.2|6622.2|0
1623629400000|2021-06-14 00:10:00|6625.1|6622.1|6625.4|6622.4|6625.9|6622.9|6625.1|6622.1|0
1623629700000|2021-06-14 00:15:00|6625.3|6622.3|6619.8|6616.8|6625.4|6622.4|6617.1|6614.1|0
1623630000000|2021-06-14 00:20:00|6619.7|6616.7|6618.3|6615.3|6619.7|6616.7|6618.2|6615.2|0
1623630300000|2021-06-14 00:25:00|6618.8|6615.8|6622.8|6619.8|6622.8|6619.8|6618.3|6615.3|0
1623630600000|2021-06-14 00:30:00|6622.2|6619.2|6622.9|6619.9|6622.9|6619.9|6621.3|6618.3|0
1623630900000|2021-06-14 00:35:00|6623|6620|6623|6620|6624.4|6621.4|6622.9|6619.9|0
1623631200000|2021-06-14 00:40:00|6623.6|6620.6|6623|6620|6624.5|6621.5|6623|6620|0
1623631800000|2021-06-14 00:50:00|6622.4|6619.4|6621.5|6618.5|6622.4|6619.4|6621.5|6618.5|0
1623632100000|2021-06-14 00:55:00|6621.4|6618.4|6621.5|6618.5|6622.9|6619.9|6619.9|6616.9|0
1623632400000|2021-06-14 01:00:00|6621.4|6618.4|6619.9|6616.9|6623|6620|6619.8|6616.8|0
1623632700000|2021-06-14 01:05:00|6619.8|6616.8|6619.8|6616.8|6619.9|6616.9|6619.8|6616.8|0
1623633000000|2021-06-14 01:10:00|6619.7|6616.7|6621.3|6618.3|6621.3|6618.3|6619.7|6616.7|0
1623633300000|2021-06-14 01:15:00|6621.4|6618.4|6621.4|6618.4|6622.8|6619.8|6621.3|6618.3|0
1623633600000|2021-06-14 01:20:00|6621.3|6618.3|6622.9|6619.9|6622.9|6619.9|6621.3|6618.3|0
1623633900000|2021-06-14 01:25:00|6622.3|6619.3|6622.9|6619.9|6622.9|6619.9|6621.4|6618.4|0
1623634200000|2021-06-14 01:30:00|6622.3|6619.3|6621.4|6618.4|6622.3|6619.3|6621.4|6618.4|0
1623634500000|2021-06-14 01:35:00|6622|6619|6622.9|6619.9|6622.9|6619.9|6622|6619|0
1623634800000|2021-06-14 01:40:00|6623|6620|6623|6620|6623|6620|6622.9|6619.9|0
1623635100000|2021-06-14 01:45:00|6622.9|6619.9|6623|6620|6623|6620|6622.9|6619.9|0
1623635400000|2021-06-14 01:50:00|6622.9|6619.9|6623|6620|6623|6620|6621.4|6618.4|0
1623635700000|2021-06-14 01:55:00|6623.1|6620.1|6623.1|6620.1|6623.1|6620.1|6623|6620|0
1623636000000|2021-06-14 02:00:00|6623|6620|6623|6620|6623|6620|6623|6620|0
1623636300000|2021-06-14 02:05:00|6623.1|6620.1|6623|6620|6623.1|6620.1|6623|6620|0
1623636600000|2021-06-14 02:10:00|6623.1|6620.1|6623|6620|6623.1|6620.1|6623|6620|0
1623636900000|2021-06-14 02:15:00|6623.1|6620.1|6624.6|6621.6|6624.6|6621.6|6623.1|6620.1|0
1623637200000|2021-06-14 02:20:00|6624.7|6621.7|6626.3|6623.3|6626.3|6623.3|6624.7|6621.7|0
1623637500000|2021-06-14 02:25:00|6626.2|6623.2|6626.2|6623.2|6626.3|6623.3|6626.1|6623.1|0
1623637800000|2021-06-14 02:30:00|6626.1|6623.1|6624.7|6621.7|6626.2|6623.2|6624.6|6621.6|0
1623638100000|2021-06-14 02:35:00|6626.1|6623.1|6624.6|6621.6|6626.1|6623.1|6624.6|6621.6|0
1623638400000|2021-06-14 02:40:00|6624.7|6621.7|6623.3|6620.3|6624.7|6621.7|6623.2|6620.2|0
1623638700000|2021-06-14 02:45:00|6623.2|6620.2|6624.7|6621.7|6624.7|6621.7|6623.2|6620.2|0
1623639000000|2021-06-14 02:50:00|6624.8|6621.8|6626.3|6623.3|6626.3|6623.3|6624.7|6621.7|0
1623639600000|2021-06-14 03:00:00|6626.2|6623.2|6626.3|6623.3|6626.3|6623.3|6626.2|6623.2|0
1623639900000|2021-06-14 03:05:00|6626.2|6623.2|6624.8|6621.8|6626.2|6623.2|6624.7|6621.7|0
1623640200000|2021-06-14 03:10:00|6624.7|6621.7|6624.7|6621.7|6624.7|6621.7|6624.7|6621.7|0
1623640800000|2021-06-14 03:20:00|6624.8|6621.8|6624.8|6621.8|6624.8|6621.8|6624.8|6621.8|0
1623641100000|2021-06-14 03:25:00|6624.7|6621.7|6624.7|6621.7|6624.8|6621.8|6624.7|6621.7|0
1623641400000|2021-06-14 03:30:00|6624.2|6621.2|6623.2|6620.2|6624.2|6621.2|6623.2|6620.2|0
1623641700000|2021-06-14 03:35:00|6623.3|6620.3|6624.7|6621.7|6624.7|6621.7|6623.2|6620.2|0
1623642000000|2021-06-14 03:40:00|6624.2|6621.2|6623.2|6620.2|6624.2|6621.2|6623.2|6620.2|0
1623642300000|2021-06-14 03:45:00|6623.3|6620.3|6623.3|6620.3|6623.3|6620.3|6623.2|6620.2|0
1623642600000|2021-06-14 03:50:00|6623.2|6620.2|6623.1|6620.1|6623.3|6620.3|6623.1|6620.1|0
1623643200000|2021-06-14 04:00:00|6623.2|6620.2|6623.2|6620.2|6623.3|6620.3|6623.1|6620.1|0
1623643500000|2021-06-14 04:05:00|6623.3|6620.3|6623.2|6620.2|6623.3|6620.3|6623.2|6620.2|0
1623643800000|2021-06-14 04:10:00|6623.3|6620.3|6624.7|6621.7|6624.7|6621.7|6623.2|6620.2|0
1623644100000|2021-06-14 04:15:00|6624.6|6621.6|6623.2|6620.2|6624.7|6621.7|6623.1|6620.1|0
1623644400000|2021-06-14 04:20:00|6623.1|6620.1|6623.2|6620.2|6623.2|6620.2|6623.1|6620.1|0
1623644700000|2021-06-14 04:25:00|6623.3|6620.3|6623.3|6620.3|6623.3|6620.3|6623.3|6620.3|0
1623645000000|2021-06-14 04:30:00|6623.2|6620.2|6623.2|6620.2|6623.3|6620.3|6623.2|6620.2|0
1623645300000|2021-06-14 04:35:00|6623.1|6620.1|6623.2|6620.2|6623.2|6620.2|6623.1|6620.1|0
1623645600000|2021-06-14 04:40:00|6623.1|6620.1|6623.2|6620.2|6623.2|6620.2|6623.1|6620.1|0
1623645900000|2021-06-14 04:45:00|6623.1|6620.1|6623.1|6620.1|6623.1|6620.1|6623.1|6620.1|0
1623646200000|2021-06-14 04:50:00|6621.6|6618.6|6621.6|6618.6|6623.1|6620.1|6621.6|6618.6|0
1623646800000|2021-06-14 05:00:00|6622.2|6619.2|6621.6|6618.6|6623.1|6620.1|6621.6|6618.6|0
1623647100000|2021-06-14 05:05:00|6621|6618|6620.2|6617.2|6621|6618|6620.1|6617.1|0
1623647400000|2021-06-14 05:10:00|6620.1|6617.1|6620.3|6617.3|6620.3|6617.3|6620.1|6617.1|0
1623648000000|2021-06-14 05:20:00|6619.8|6616.8|6619|6616|6619.8|6616.8|6618.8|6615.8|0
1623648300000|2021-06-14 05:25:00|6619.1|6616.1|6620.5|6617.5|6620.6|6617.6|6619.1|6616.1|0
1623648600000|2021-06-14 05:30:00|6620.6|6617.6|6619|6616|6620.6|6617.6|6619|6616|0
1623648900000|2021-06-14 05:35:00|6619.1|6616.1|6618.8|6615.8|6619.1|6616.1|6618.8|6615.8|0
1623649200000|2021-06-14 05:40:00|6618.9|6615.9|6620.3|6617.3|6620.3|6617.3|6618.8|6615.8|0
1623649500000|2021-06-14 05:45:00|6620.4|6617.4|6618.9|6615.9|6620.4|6617.4|6618.9|6615.9|0
1623649800000|2021-06-14 05:50:00|6619.4|6616.4|6620.3|6617.3|6620.3|6617.3|6619.4|6616.4|0
1623650100000|2021-06-14 05:55:00|6622.3|6619.3|6623.2|6620.2|6624.7|6621.7|6622.3|6619.3|0
1623650400000|2021-06-14 06:00:00|6622.9|6619.9|6617|6615|6625.5|6623.5|6617|6615|306
1623650700000|2021-06-14 06:05:00|6616.7|6614.7|6618|6616|6619.5|6617.5|6616|6614|222
1623651000000|2021-06-14 06:10:00|6618.2|6616.2|6615|6613|6618.5|6616.5|6615|6613|154
1623651300000|2021-06-14 06:15:00|6614.7|6612.7|6613.7|6611.7|6614.7|6612.7|6612.2|6610.2|235
1623651600000|2021-06-14 06:20:00|6613.5|6611.5|6613.7|6611.7|6614.5|6612.5|6612|6610|102
1623651900000|2021-06-14 06:25:00|6613.5|6611.5|6612.7|6610.7|6613.5|6611.5|6611.5|6609.5|139
1623652200000|2021-06-14 06:30:00|6612.5|6610.5|6611.7|6609.7|6612.5|6610.5|6611|6609|90
1623652500000|2021-06-14 06:35:00|6612|6610|6612|6610|6612.2|6610.2|6610.5|6608.5|109
1623652800000|2021-06-14 06:40:00|6612.2|6610.2|6614|6612|6615|6613|6611.5|6609.5|194
1623653100000|2021-06-14 06:45:00|6613.7|6611.7|6616.5|6614.5|6617.2|6615.2|6612|6610|200
1623653400000|2021-06-14 06:50:00|6616.2|6614.2|6618.2|6616.2|6618.5|6616.5|6615|6613|121
1623653700000|2021-06-14 06:55:00|6618|6616|6624.5|6622.5|6625.5|6623.5|6617|6615|340
1623654000000|2021-06-14 07:00:00|6624.2|6623.2|6637.7|6636.7|6638.5|6637.5|6620.5|6619.5|1699
1623654300000|2021-06-14 07:05:00|6637.5|6636.5|6641|6640|6642|6641|6632.2|6631.2|1472
1623654600000|2021-06-14 07:10:00|6641.5|6640.5|6639.2|6638.2|6641.7|6640.7|6634.5|6633.5|1057
1623654900000|2021-06-14 07:15:00|6639|6638|6646|6645|6649.5|6648.5|6638.5|6637.5|1319
1623655200000|2021-06-14 07:20:00|6645.7|6644.7|6645.5|6644.5|6651.5|6650.5|6644|6643|1600
1623655500000|2021-06-14 07:25:00|6645.2|6644.2|6639.7|6638.7|6646.2|6645.2|6639.5|6638.5|775
1623655800000|2021-06-14 07:30:00|6639.5|6638.5|6639|6638|6642|6641|6635.5|6634.5|611
1623656100000|2021-06-14 07:35:00|6639.2|6638.2|6638.5|6637.5|6639.5|6638.5|6636|6635|640
1623656400000|2021-06-14 07:40:00|6637.6|6636.6|6637.6|6636.6|6638.1|6637.1|6634.1|6633.1|561
1623656700000|2021-06-14 07:45:00|6637.8|6636.8|6637.1|6636.1|6639.1|6638.1|6635.6|6634.6|2167
1623657000000|2021-06-14 07:50:00|6637.3|6636.3|6637.6|6636.6|6638.6|6637.6|6634.1|6633.1|388
1623657300000|2021-06-14 07:55:00|6637.8|6636.8|6636.1|6635.1|6639.6|6638.6|6636.1|6635.1|1909
1623657600000|2021-06-14 08:00:00|6636.3|6635.3|6631.8|6630.8|6636.3|6635.3|6630.6|6629.6|722
1623657900000|2021-06-14 08:05:00|6632.1|6631.1|6630.3|6629.3|6633.1|6632.1|6630.1|6629.1|296
1623658200000|2021-06-14 08:10:00|6630.1|6629.1|6631.8|6630.8|6632.1|6631.1|6629.1|6628.1|324
1623658500000|2021-06-14 08:15:00|6631.6|6630.6|6630.6|6629.6|6632.6|6631.6|6629.8|6628.8|2120
1623658800000|2021-06-14 08:20:00|6631.1|6630.1|6630.1|6629.1|6632.3|6631.3|6629.6|6628.6|412
1623659100000|2021-06-14 08:25:00|6629.8|6628.8|6628.1|6627.1|6631.1|6630.1|6627.1|6626.1|466
1623659400000|2021-06-14 08:30:00|6628.3|6627.3|6626.8|6625.8|6630.6|6629.6|6625.6|6624.6|4537
1623659700000|2021-06-14 08:35:00|6626.6|6625.6|6625.6|6624.6|6627.8|6626.8|6624.6|6623.6|783
1623660000000|2021-06-14 08:40:00|6625.3|6624.3|6623.8|6622.8|6627.1|6626.1|6623.8|6622.8|357
1623660300000|2021-06-14 08:45:00|6624.1|6623.1|6624.6|6623.6|6624.8|6623.8|6620.6|6619.6|6298
1623660600000|2021-06-14 08:50:00|6624.3|6623.3|6624.3|6623.3|6624.6|6623.6|6621.1|6620.1|2036
1623660900000|2021-06-14 08:55:00|6624.6|6623.6|6622.6|6621.6|6624.6|6623.6|6621.8|6620.8|4321
1623661200000|2021-06-14 09:00:00|6623.1|6622.1|6625.1|6624.1|6625.3|6624.3|6622.6|6621.6|3355
1623661500000|2021-06-14 09:05:00|6624.6|6623.6|6626.6|6625.6|6627.3|6626.3|6623.3|6622.3|724
1623661800000|2021-06-14 09:10:00|6625.8|6624.8|6618.6|6617.6|6626.8|6625.8|6618.1|6617.1|820
1623662100000|2021-06-14 09:15:00|6618.3|6617.3|6619.1|6618.1|6620.6|6619.6|6616.6|6615.6|580
1623662400000|2021-06-14 09:20:00|6618.1|6617.1|6616.1|6615.1|6619.1|6618.1|6613.1|6612.1|525
1623662700000|2021-06-14 09:25:00|6616.3|6615.3|6618.6|6617.6|6618.8|6617.8|6615.1|6614.1|1049
1623663000000|2021-06-14 09:30:00|6618.1|6617.1|6615.3|6614.3|6618.3|6617.3|6615.1|6614.1|395
1623663300000|2021-06-14 09:35:00|6615.1|6614.1|6618.1|6617.1|6618.1|6617.1|6614.3|6613.3|368
1623663600000|2021-06-14 09:40:00|6617.8|6616.8|6621.6|6620.6|6621.6|6620.6|6616.6|6615.6|297
1623663900000|2021-06-14 09:45:00|6621.3|6620.3|6622.1|6621.1|6622.1|6621.1|6620.1|6619.1|249
1623664200000|2021-06-14 09:50:00|6622.3|6621.3|6622.1|6621.1|6622.6|6621.6|6621.1|6620.1|258
1623664500000|2021-06-14 09:55:00|6622.3|6621.3|6622.3|6621.3|6624.8|6623.8|6621.1|6620.1|574
1623664800000|2021-06-14 10:00:00|6622.1|6621.1|6624.6|6623.6|6625.1|6624.1|6621.6|6620.6|453
1623665100000|2021-06-14 10:05:00|6624.8|6623.8|6623.8|6622.8|6624.8|6623.8|6622.6|6621.6|253
1623665400000|2021-06-14 10:10:00|6623.6|6622.6|6622.6|6621.6|6624.6|6623.6|6621.6|6620.6|266
1623665700000|2021-06-14 10:15:00|6622.8|6621.8|6623.6|6622.6|6624.1|6623.1|6621.8|6620.8|324
1623666000000|2021-06-14 10:20:00|6623.8|6622.8|6620.6|6619.6|6624.1|6623.1|6619.8|6618.8|4634
1623666300000|2021-06-14 10:25:00|6620.8|6619.8|6617.1|6616.1|6621.1|6620.1|6617.1|6616.1|3267
1623666600000|2021-06-14 10:30:00|6617.3|6616.3|6616.1|6615.1|6619.3|6618.3|6616.1|6615.1|748
1623666900000|2021-06-14 10:35:00|6615.8|6614.8|6615.1|6614.1|6615.8|6614.8|6613.8|6612.8|311
1623667200000|2021-06-14 10:40:00|6614.6|6613.6|6614.6|6613.6|6615.1|6614.1|6613.1|6612.1|346
1623667500000|2021-06-14 10:45:00|6614.3|6613.3|6612.3|6611.3|6614.6|6613.6|6611.1|6610.1|283
1623667800000|2021-06-14 10:50:00|6612.6|6611.6|6613.8|6612.8|6614.1|6613.1|6610.3|6609.3|1913
1623668100000|2021-06-14 10:55:00|6614.1|6613.1|6611.1|6610.1|6614.6|6613.6|6610.1|6609.1|322
1623668400000|2021-06-14 11:00:00|6611.3|6610.3|6614.1|6613.1|6614.6|6613.6|6611.1|6610.1|266
1623668700000|2021-06-14 11:05:00|6613.8|6612.8|6613.8|6612.8|6614.6|6613.6|6612.6|6611.6|180
1623669000000|2021-06-14 11:10:00|6614.1|6613.1|6609.1|6608.1|6614.1|6613.1|6608.6|6607.6|2263
1623669300000|2021-06-14 11:15:00|6609.3|6608.3|6607.6|6606.6|6610.1|6609.1|6607.6|6606.6|334
1623669600000|2021-06-14 11:20:00|6607.3|6606.3|6606.6|6605.6|6607.6|6606.6|6605.6|6604.6|719
1623669900000|2021-06-14 11:25:00|6607.1|6606.1|6603.8|6602.8|6607.1|6606.1|6602.6|6601.6|858
1623670200000|2021-06-14 11:30:00|6604.1|6603.1|6605.1|6604.1|6606.1|6605.1|6603.1|6602.1|309
1623670500000|2021-06-14 11:35:00|6604.8|6603.8|6603.8|6602.8|6606.1|6605.1|6603.6|6602.6|198
1623670800000|2021-06-14 11:40:00|6604.3|6603.3|6603.6|6602.6|6604.6|6603.6|6603.1|6602.1|663
1623671100000|2021-06-14 11:45:00|6603.8|6602.8|6600.1|6599.1|6604.6|6603.6|6599.6|6598.6|332
1623671400000|2021-06-14 11:50:00|6599.8|6598.8|6602.6|6601.6|6603.1|6602.1|6599.6|6598.6|301
1623671700000|2021-06-14 11:55:00|6603.1|6602.1|6604.3|6603.3|6604.8|6603.8|6602.1|6601.1|297
1623672000000|2021-06-14 12:00:00|6604.1|6603.1|6605.8|6604.8|6606.6|6605.6|6604.1|6603.1|135
1623672300000|2021-06-14 12:05:00|6605.6|6604.6|6606.8|6605.8|6607.1|6606.1|6604.3|6603.3|2098
1623672600000|2021-06-14 12:10:00|6607.1|6606.1|6606.1|6605.1|6607.6|6606.6|6606.1|6605.1|1426
1623672900000|2021-06-14 12:15:00|6605.8|6604.8|6607.1|6606.1|6607.6|6606.6|6605.6|6604.6|7758
1623673200000|2021-06-14 12:20:00|6606.8|6605.8|6607.1|6606.1|6608.6|6607.6|6606.6|6605.6|269
1623673500000|2021-06-14 12:25:00|6606.8|6605.8|6606.1|6605.1|6607.1|6606.1|6604.8|6603.8|551
1623673800000|2021-06-14 12:30:00|6605.8|6604.8|6605.1|6604.1|6606.6|6605.6|6604.6|6603.6|1760
1623674100000|2021-06-14 12:35:00|6605.6|6604.6|6606.1|6605.1|6607.3|6606.3|6604.1|6603.1|309
1623674400000|2021-06-14 12:40:00|6606.6|6605.6|6609.1|6608.1|6609.1|6608.1|6606.1|6605.1|256
1623674700000|2021-06-14 12:45:00|6608.6|6607.6|6606.6|6605.6|6608.6|6607.6|6606.1|6605.1|324
1623675000000|2021-06-14 12:50:00|6606.3|6605.3|6605.1|6604.1|6606.6|6605.6|6604.1|6603.1|221
1623675300000|2021-06-14 12:55:00|6604.8|6603.8|6609.1|6608.1|6609.1|6608.1|6604.6|6603.6|4330
1623675600000|2021-06-14 13:00:00|6608.6|6607.6|6605.8|6604.8|6608.8|6607.8|6605.3|6604.3|3432
1623675900000|2021-06-14 13:05:00|6605.6|6604.6|6608.1|6607.1|6608.1|6607.1|6605.1|6604.1|438
1623676200000|2021-06-14 13:10:00|6608.3|6607.3|6607.6|6606.6|6609.1|6608.1|6606.1|6605.1|324
1623676500000|2021-06-14 13:15:00|6607.3|6606.3|6607.1|6606.1|6608.6|6607.6|6606.1|6605.1|370
1623676800000|2021-06-14 13:20:00|6607.3|6606.3|6607.1|6606.1|6607.8|6606.8|6606.1|6605.1|462
1623677100000|2021-06-14 13:25:00|6606.8|6605.8|6607.6|6606.6|6608.6|6607.6|6605.8|6604.8|245
1623677400000|2021-06-14 13:30:00|6607.1|6606.1|6605.6|6604.6|6608.3|6607.3|6604.1|6603.1|779
1623677700000|2021-06-14 13:35:00|6605.3|6604.3|6609.8|6608.8|6609.8|6608.8|6605.1|6604.1|545
1623678000000|2021-06-14 13:40:00|6610.1|6609.1|6615.1|6614.1|6615.1|6614.1|6610.1|6609.1|490
1623678300000|2021-06-14 13:45:00|6614.8|6613.8|6612.1|6611.1|6616.1|6615.1|6612.1|6611.1|6866
1623678600000|2021-06-14 13:50:00|6611.6|6610.6|6611.6|6610.6|6612.8|6611.8|6609.6|6608.6|1496
1623678900000|2021-06-14 13:55:00|6611.3|6610.3|6611.6|6610.6|6613.1|6612.1|6610.6|6609.6|4560
1623679200000|2021-06-14 14:00:00|6611.8|6610.8|6614.1|6613.1|6614.1|6613.1|6610.3|6609.3|880
1623679500000|2021-06-14 14:05:00|6614.3|6613.3|6615.3|6614.3|6617.1|6616.1|6612.8|6611.8|434
1623679800000|2021-06-14 14:10:00|6614.9|6613.9|6614.7|6613.7|6615.2|6614.2|6612.9|6611.9|371
1623680100000|2021-06-14 14:15:00|6614.9|6613.9|6617.2|6616.2|6617.2|6616.2|6614.7|6613.7|20697
1623680400000|2021-06-14 14:20:00|6617.7|6616.7|6618.9|6617.9|6620.2|6619.2|6617.2|6616.2|420
1623680700000|2021-06-14 14:25:00|6618.7|6617.7|6617.7|6616.7|6619.2|6618.2|6616.7|6615.7|312
1623681000000|2021-06-14 14:30:00|6617.2|6616.2|6618.7|6617.7|6620.9|6619.9|6615.7|6614.7|3461
1623681300000|2021-06-14 14:35:00|6618.4|6617.4|6620.7|6619.7|6621.2|6620.2|6617.7|6616.7|354
1623681600000|2021-06-14 14:40:00|6620.4|6619.4|6622.7|6621.7|6623.9|6622.9|6618.7|6617.7|687
1623681900000|2021-06-14 14:45:00|6622.9|6621.9|6623.2|6622.2|6623.2|6622.2|6620.9|6619.9|2919
1623682200000|2021-06-14 14:50:00|6623.4|6622.4|6626.2|6625.2|6626.2|6625.2|6622.7|6621.7|464
1623682500000|2021-06-14 14:55:00|6625.9|6624.9|6628.2|6627.2|6628.2|6627.2|6625.2|6624.2|264
1623682800000|2021-06-14 15:00:00|6627.9|6626.9|6628.7|6627.7|6629.7|6628.7|6626.9|6625.9|495
1623683100000|2021-06-14 15:05:00|6628.9|6627.9|6627.2|6626.2|6629.2|6628.2|6625.7|6624.7|419
1623683400000|2021-06-14 15:10:00|6626.9|6625.9|6626.2|6625.2|6627.4|6626.4|6625.7|6624.7|372
1623683700000|2021-06-14 15:15:00|6625.7|6624.7|6623.9|6622.9|6626.7|6625.7|6623.7|6622.7|561
1623684000000|2021-06-14 15:20:00|6624.2|6623.2|6622.7|6621.7|6624.9|6623.9|6621.2|6620.2|877
1623684300000|2021-06-14 15:25:00|6622.2|6621.2|6621.7|6620.7|6623.7|6622.7|6619.2|6618.2|1416
1623684600000|2021-06-14 15:30:00|6616.6|6614.6|6610.8|6608.8|6617.1|6615.1|6607.1|6605.1|16728
1623684900000|2021-06-14 15:35:00|6610.6|6608.6|6609.1|6607.1|6613.3|6611.3|6608.1|6606.1|3170
1623685200000|2021-06-14 15:40:00|6608.8|6606.8|6609.6|6607.6|6610.6|6608.6|6608.6|6606.6|340
1623685500000|2021-06-14 15:45:00|6609.3|6607.3|6608.6|6606.6|6610.1|6608.1|6608.1|6606.1|3778
1623685800000|2021-06-14 15:50:00|6608.8|6606.8|6610.1|6608.1|6611.1|6609.1|6608.1|6606.1|195
1623686100000|2021-06-14 15:55:00|6609.8|6607.8|6608.6|6606.6|6609.8|6607.8|6608.1|6606.1|95
1623686400000|2021-06-14 16:00:00|6609.1|6607.1|6609.1|6607.1|6609.3|6607.3|6608.1|6606.1|159
1623686700000|2021-06-14 16:05:00|6608.8|6606.8|6611.8|6609.8|6612.1|6610.1|6608.6|6606.6|289
1623687000000|2021-06-14 16:10:00|6612.1|6610.1|6613.3|6611.3|6613.6|6611.6|6611.6|6609.6|202
1623687300000|2021-06-14 16:15:00|6613.1|6611.1|6613.6|6611.6|6613.6|6611.6|6610.1|6608.1|165
1623687600000|2021-06-14 16:20:00|6614.1|6612.1|6612.1|6610.1|6614.1|6612.1|6612.1|6610.1|162
1623687900000|2021-06-14 16:25:00|6611.8|6609.8|6612.1|6610.1|6613.1|6611.1|6611.1|6609.1|110
1623688200000|2021-06-14 16:30:00|6611.8|6609.8|6609.1|6607.1|6612.1|6610.1|6608.6|6606.6|77
1623688500000|2021-06-14 16:35:00|6608.8|6606.8|6609.1|6607.1|6610.6|6608.6|6608.8|6606.8|29
1623688800000|2021-06-14 16:40:00|6608.8|6606.8|6607.8|6605.8|6610.1|6608.1|6607.6|6605.6|353
1623689100000|2021-06-14 16:45:00|6607.6|6605.6|6608.1|6606.1|6608.6|6606.6|6607.6|6605.6|433
1623689400000|2021-06-14 16:50:00|6608.6|6606.6|6607.8|6605.8|6608.6|6606.6|6607.6|6605.6|26
1623689700000|2021-06-14 16:55:00|6608.1|6606.1|6608.6|6606.6|6609.1|6607.1|6607.8|6605.8|247
1623690000000|2021-06-14 17:00:00|6608.3|6606.3|6609.1|6607.1|6609.6|6607.6|6608.1|6606.1|87
1623690300000|2021-06-14 17:05:00|6608.8|6606.8|6609.8|6607.8|6610.1|6608.1|6608.6|6606.6|26
1623690600000|2021-06-14 17:10:00|6610.1|6608.1|6610.6|6608.6|6610.6|6608.6|6609.6|6607.6|14
1623690900000|2021-06-14 17:15:00|6610.3|6608.3|6609.6|6607.6|6610.3|6608.3|6609.6|6607.6|33
1623691200000|2021-06-14 17:20:00|6609.8|6607.8|6611.1|6609.1|6611.6|6609.6|6609.8|6607.8|40
1623691500000|2021-06-14 17:25:00|6611.3|6609.3|6609.6|6607.6|6612.1|6610.1|6609.6|6607.6|87
1623691800000|2021-06-14 17:30:00|6610.1|6608.1|6611.1|6609.1|6611.3|6609.3|6609.6|6607.6|60
1623692100000|2021-06-14 17:35:00|6611.3|6609.3|6610.6|6608.6|6611.3|6609.3|6610.1|6608.1|31
1623692400000|2021-06-14 17:40:00|6610.3|6608.3|6610.3|6608.3|6611.1|6609.1|6610.1|6608.1|20
1623692700000|2021-06-14 17:45:00|6610.6|6608.6|6612.1|6610.1|6612.6|6610.6|6610.3|6608.3|56
1623693000000|2021-06-14 17:50:00|6612.6|6610.6|6612.1|6610.1|6612.6|6610.6|6611.8|6609.8|11
1623693300000|2021-06-14 17:55:00|6611.8|6609.8|6610.1|6608.1|6612.1|6610.1|6609.6|6607.6|42
1623693600000|2021-06-14 18:00:00|6609.8|6607.8|6609.6|6607.6|6610.3|6608.3|6609.1|6607.1|49
1623693900000|2021-06-14 18:05:00|6609.3|6607.3|6610.6|6608.6|6611.1|6609.1|6609.3|6607.3|40
1623694200000|2021-06-14 18:10:00|6610.3|6608.3|6610.6|6608.6|6611.1|6609.1|6610.1|6608.1|73
1623694500000|2021-06-14 18:15:00|6610.8|6608.8|6610.6|6608.6|6611.1|6609.1|6610.3|6608.3|34
1623694800000|2021-06-14 18:20:00|6610.3|6608.3|6610.6|6608.6|6611.1|6609.1|6610.1|6608.1|23
1623695100000|2021-06-14 18:25:00|6610.3|6608.3|6609.6|6607.6|6610.6|6608.6|6609.3|6607.3|17
1623695400000|2021-06-14 18:30:00|6609.1|6607.1|6609.1|6607.1|6610.1|6608.1|6608.8|6606.8|20
1623695700000|2021-06-14 18:35:00|6609.3|6607.3|6609.1|6607.1|6609.3|6607.3|6608.6|6606.6|25
1623696000000|2021-06-14 18:40:00|6609.6|6607.6|6611.6|6609.6|6612.1|6610.1|6609.6|6607.6|82
1623696300000|2021-06-14 18:45:00|6612.1|6610.1|6613.3|6611.3|6613.6|6611.6|6611.3|6609.3|57
1623696600000|2021-06-14 18:50:00|6613.1|6611.1|6613.3|6611.3|6613.6|6611.6|6612.6|6610.6|43
1623696900000|2021-06-14 18:55:00|6613.6|6611.6|6613.6|6611.6|6613.6|6611.6|6613.1|6611.1|55
1623697200000|2021-06-14 19:00:00|6613.3|6611.3|6614.8|6612.8|6615.1|6613.1|6613.1|6611.1|49
1623697500000|2021-06-14 19:05:00|6614.6|6612.6|6613.6|6611.6|6614.6|6612.6|6613.1|6611.1|36
1623697800000|2021-06-14 19:10:00|6613.3|6611.3|6613.6|6611.6|6614.8|6612.8|6612.6|6610.6|56
1623698100000|2021-06-14 19:15:00|6614.1|6612.1|6613.8|6611.8|6614.6|6612.6|6613.1|6611.1|78
1623698400000|2021-06-14 19:20:00|6613.6|6611.6|6615.8|6613.8|6615.8|6613.8|6613.1|6611.1|32
1623698700000|2021-06-14 19:25:00|6615.6|6613.6|6616.3|6614.3|6616.3|6614.3|6614.6|6612.6|31
1623699000000|2021-06-14 19:30:00|6616.6|6614.6|6615.1|6613.1|6616.6|6614.6|6615.1|6613.1|37
1623699300000|2021-06-14 19:35:00|6615.3|6613.3|6616.6|6614.6|6617.1|6615.1|6615.3|6613.3|28
1623699600000|2021-06-14 19:40:00|6616.8|6614.8|6618.1|6616.1|6618.6|6616.6|6616.8|6614.8|57
1623699900000|2021-06-14 19:45:00|6617.8|6615.8|6620.8|6618.8|6620.8|6618.8|6617.8|6615.8|141
1623700200000|2021-06-14 19:50:00|6621.1|6619.1|6622.8|6620.8|6622.8|6620.8|6620.1|6618.1|93
1623700500000|2021-06-14 19:55:00|6623.1|6621.1|6625.1|6623.1|6626.1|6624.1|6622.6|6620.6|238
1623700800000|2021-06-14 20:00:00|6626.6|6622.6|6628.1|6624.1|6629.9|6625.9|6626.6|6622.6|0
1623701100000|2021-06-14 20:05:00|6627.9|6623.9|6625.3|6621.3|6627.9|6623.9|6624.5|6620.5|0
1623701400000|2021-06-14 20:10:00|6625.6|6621.6|6626.2|6622.2|6626.9|6622.9|6624.7|6620.7|0
1623701700000|2021-06-14 20:15:00|6626.3|6622.3|6626.2|6622.2|6626.4|6622.4|6625.9|6621.9|0
1623702000000|2021-06-14 20:20:00|6626.3|6622.3|6626.7|6622.7|6626.8|6622.8|6626.3|6622.3|0
1623702300000|2021-06-14 20:25:00|6626.6|6622.6|6627|6623|6627|6623|6626.6|6622.6|0
1623702600000|2021-06-14 20:30:00|6626.9|6622.9|6625.3|6621.3|6626.9|6622.9|6624.8|6620.8|0
1623702900000|2021-06-14 20:35:00|6625.2|6621.2|6625.5|6621.5|6625.9|6621.9|6624.8|6620.8|0
1623703200000|2021-06-14 20:40:00|6625.6|6621.6|6625.2|6621.2|6625.9|6621.9|6624.1|6620.1|0
1623703500000|2021-06-14 20:45:00|6625.3|6621.3|6625.2|6621.2|6625.5|6621.5|6624.4|6620.4|0
1623703800000|2021-06-14 20:50:00|6624.8|6620.8|6625.5|6621.5|6626.2|6622.2|6624.8|6620.8|0
1623704100000|2021-06-14 20:55:00|6625.6|6621.6|6626.2|6622.2|6626.2|6622.2|6624.5|6620.5|0
1623704400000|2021-06-14 21:00:00|6626|6622|6626.1|6622.1|6626.2|6622.2|6625.9|6621.9|0
1623704700000|2021-06-14 21:05:00|6625.9|6621.9|6625.8|6621.8|6626.1|6622.1|6625.8|6621.8|0
1623705000000|2021-06-14 21:10:00|6625.9|6621.9|6626.1|6622.1|6626.4|6622.4|6625.9|6621.9|0
1623705300000|2021-06-14 21:15:00|6626.3|6622.3|6626.3|6622.3|6626.4|6622.4|6626.3|6622.3|0
1623705600000|2021-06-14 21:20:00|6626.1|6622.1|6626.3|6622.3|6626.3|6622.3|6626.1|6622.1|0
1623705900000|2021-06-14 21:25:00|6626.1|6622.1|6626.7|6622.7|6626.7|6622.7|6626.1|6622.1|0
1623706200000|2021-06-14 21:30:00|6626.5|6622.5|6626.5|6622.5|6626.5|6622.5|6626.4|6622.4|0
1623706500000|2021-06-14 21:35:00|6626.7|6622.7|6626.1|6622.1|6626.9|6622.9|6626.1|6622.1|0
1623706800000|2021-06-14 21:40:00|6626|6622|6626.3|6622.3|6626.3|6622.3|6626|6622|0
1623707100000|2021-06-14 21:45:00|6626.1|6622.1|6626|6622|6626.1|6622.1|6625.9|6621.9|0
1623707400000|2021-06-14 21:50:00|6626.3|6622.3|6626.1|6622.1|6626.4|6622.4|6626|6622|0
1623707700000|2021-06-14 21:55:00|6626|6622|6626.1|6622.1|6626.1|6622.1|6626|6622|0
1623708000000|2021-06-14 22:00:00|6626.2|6622.2|6622.8|6618.8|6627|6623|6622.8|6618.8|0
1623708300000|2021-06-14 22:05:00|6622.5|6618.5|6622.8|6618.8|6622.8|6618.8|6622.2|6618.2|0
1623708600000|2021-06-14 22:10:00|6622.9|6618.9|6622.9|6618.9|6623.8|6619.8|6622.5|6618.5|0
1623708900000|2021-06-14 22:15:00|6622.8|6618.8|6623.6|6619.6|6623.6|6619.6|6622.5|6618.5|0
1623709200000|2021-06-14 22:20:00|6623.3|6619.3|6622.8|6618.8|6623.3|6619.3|6622.7|6618.7|0
1623709500000|2021-06-14 22:25:00|6622.9|6618.9|6624|6620|6624|6620|6622.8|6618.8|0
1623709800000|2021-06-14 22:30:00|6623.9|6619.9|6624.3|6620.3|6624.4|6620.4|6623.6|6619.6|0
1623710100000|2021-06-14 22:35:00|6624.4|6620.4|6623.6|6619.6|6624.6|6620.6|6623.6|6619.6|0
1623710400000|2021-06-14 22:40:00|6623.5|6619.5|6624.3|6620.3|6624.3|6620.3|6623.5|6619.5|0
1623710700000|2021-06-14 22:45:00|6624.6|6620.6|6624|6620|6624.6|6620.6|6624|6620|0
1623711000000|2021-06-14 22:50:00|6623.9|6619.9|6623.6|6619.6|6623.9|6619.9|6623.3|6619.3|0
1623711300000|2021-06-14 22:55:00|6623.7|6619.7|6623.9|6619.9|6623.9|6619.9|6623.6|6619.6|0
1623711600000|2021-06-14 23:00:00|6623.7|6619.7|6625.7|6621.7|6626|6622|6623.7|6619.7|0
1623711900000|2021-06-14 23:05:00|6625.6|6621.6|6625.5|6621.5|6625.6|6621.6|6624.5|6620.5|0
1623712200000|2021-06-14 23:10:00|6625.4|6621.4|6625|6621|6625.5|6621.5|6625|6621|0
1623712500000|2021-06-14 23:15:00|6624.9|6620.9|6624.8|6621.8|6624.9|6621.8|6624|6620.5|0
1623712800000|2021-06-14 23:20:00|6624.7|6621.7|6624|6621|6624.8|6621.8|6624|6621|0
1623713100000|2021-06-14 23:25:00|6624.1|6621.1|6624.5|6621.5|6624.7|6621.7|6624.1|6621.1|0
1623713400000|2021-06-14 23:30:00|6624.8|6621.8|6624.8|6621.8|6624.8|6621.8|6624.8|6621.8|0
1623713700000|2021-06-14 23:35:00|6624.9|6621.9|6625.4|6622.4|6625.4|6622.4|6624.8|6621.8|0
1623714000000|2021-06-14 23:40:00|6625.1|6622.1|6625.1|6622.1|6625.4|6622.4|6625.1|6622.1|0
1623714300000|2021-06-14 23:45:00|6625.3|6622.3|6625.4|6622.4|6626.2|6623.2|6625.1|6622.1|0
1623714600000|2021-06-14 23:50:00|6625.5|6622.5|6623.7|6620.7|6625.8|6622.8|6623.7|6620.7|0
1623714900000|2021-06-14 23:55:00|6623.5|6620.5|6623|6620|6623.7|6620.7|6622.7|6619.7|0
1623715200000|2021-06-15 00:00:00|6623.1|6620.1|6625.5|6622.5|6626.6|6623.6|6622.7|6619.7|0
1623715500000|2021-06-15 00:05:00|6625.6|6622.6|6628.7|6625.7|6628.7|6625.7|6624.8|6621.8|0
1623715800000|2021-06-15 00:10:00|6628.6|6625.6|6628.7|6625.7|6629.3|6626.3|6628|6625|0
1623716100000|2021-06-15 00:15:00|6629|6626|6627|6624|6629.8|6626.8|6625.8|6622.8|0
1623716400000|2021-06-15 00:20:00|6627.1|6624.1|6625.6|6622.6|6627.1|6624.1|6625.5|6622.5|0
1623716700000|2021-06-15 00:25:00|6627|6624|6628.8|6625.8|6630.3|6627.3|6627|6624|0
1623717000000|2021-06-15 00:30:00|6629.1|6626.1|6631.3|6628.3|6631.7|6628.7|6629.1|6626.1|0
1623717300000|2021-06-15 00:35:00|6631.2|6628.2|6631.7|6628.7|6633.2|6630.2|6629.8|6626.8|0
1623717600000|2021-06-15 00:40:00|6631.4|6628.4|6633.1|6630.1|6633.3|6630.3|6630.2|6627.2|0
1623717900000|2021-06-15 00:45:00|6633|6630|6631.6|6628.6|6633|6630|6631.6|6628.6|0
1623718200000|2021-06-15 00:50:00|6631.5|6628.5|6631.6|6628.6|6631.6|6628.6|6630|6627|0
1623718500000|2021-06-15 00:55:00|6632.1|6629.1|6634.3|6631.3|6634.4|6631.4|6631.5|6628.5|0
1623718800000|2021-06-15 01:00:00|6634.4|6631.4|6635.9|6632.9|6636|6633|6634.3|6631.3|0
1623719100000|2021-06-15 01:05:00|6636|6633|6635.9|6632.9|6636.7|6633.7|6635.6|6632.6|0
1623719400000|2021-06-15 01:10:00|6636.4|6633.4|6637.4|6634.4|6637.4|6634.4|6635.8|6632.8|0
1623719700000|2021-06-15 01:15:00|6637.5|6634.5|6638.9|6635.9|6639|6636|6637.3|6634.3|0
1623720000000|2021-06-15 01:20:00|6638.8|6635.8|6637.3|6634.3|6638.9|6635.9|6637.3|6634.3|0
1623720300000|2021-06-15 01:25:00|6637.4|6634.4|6637.1|6634.1|6637.4|6634.4|6635.8|6632.8|0
1623720600000|2021-06-15 01:30:00|6637.2|6634.2|6634.1|6631.1|6637.3|6634.3|6634.1|6631.1|0
1623720900000|2021-06-15 01:35:00|6634.2|6631.2|6635.5|6632.5|6635.6|6632.6|6634|6631|0
1623721200000|2021-06-15 01:40:00|6634.9|6631.9|6634|6631|6635.5|6632.5|6633.9|6630.9|0
1623721500000|2021-06-15 01:45:00|6633.9|6630.9|6633.9|6630.9|6635.4|6632.4|6633.8|6630.8|0
1623721800000|2021-06-15 01:50:00|6633.8|6630.8|6633.8|6630.8|6633.9|6630.9|6633.8|6630.8|0
1623722100000|2021-06-15 01:55:00|6633.2|6630.2|6632.5|6629.5|6633.9|6630.9|6632.4|6629.4|0
1623722400000|2021-06-15 02:00:00|6632.4|6629.4|6629.3|6626.3|6632.5|6629.5|6627.8|6624.8|0
1623722700000|2021-06-15 02:05:00|6629.4|6626.4|6630.9|6627.9|6630.9|6627.9|6629.3|6626.3|0
1623723000000|2021-06-15 02:10:00|6631|6628|6631.7|6628.7|6632.4|6629.4|6630.8|6627.8|0
1623723300000|2021-06-15 02:15:00|6631.4|6628.4|6630.9|6627.9|6632.4|6629.4|6630.8|6627.8|0
1623723600000|2021-06-15 02:20:00|6630.8|6627.8|6632.4|6629.4|6632.4|6629.4|6630.1|6627.1|0
1623723900000|2021-06-15 02:25:00|6631.8|6628.8|6632.4|6629.4|6632.5|6629.5|6630.9|6627.9|0
1623724200000|2021-06-15 02:30:00|6632.5|6629.5|6632.5|6629.5|6634|6631|6632.4|6629.4|0
1623724500000|2021-06-15 02:35:00|6632.6|6629.6|6634.1|6631.1|6634.1|6631.1|6632.5|6629.5|0
1623724800000|2021-06-15 02:40:00|6634|6631|6634.1|6631.1|6634.1|6631.1|6633.3|6630.3|0
1623725100000|2021-06-15 02:45:00|6634.7|6631.7|6635.6|6632.6|6635.6|6632.6|6634.7|6631.7|0
1623725400000|2021-06-15 02:50:00|6635.5|6632.5|6634.1|6631.1|6635.6|6632.6|6634.1|6631.1|0
1623725700000|2021-06-15 02:55:00|6634|6631|6633.9|6630.9|6634.1|6631.1|6633.9|6630.9|0
1623726000000|2021-06-15 03:00:00|6633.4|6630.4|6633.9|6630.9|6633.9|6630.9|6632.4|6629.4|0
1623726300000|2021-06-15 03:05:00|6633.4|6630.4|6633.9|6630.9|6633.9|6630.9|6632.4|6629.4|0
1623726600000|2021-06-15 03:10:00|6633.2|6630.2|6633.9|6630.9|6634|6631|6632.4|6629.4|0
1623726900000|2021-06-15 03:15:00|6634|6631|6634|6631|6634|6631|6633.9|6630.9|0
1623727200000|2021-06-15 03:20:00|6633.9|6630.9|6633.7|6630.7|6634|6631|6633.7|6630.7|0
1623727500000|2021-06-15 03:25:00|6633.8|6630.8|6633.8|6630.8|6635.3|6632.3|6633.7|6630.7|0
1623727800000|2021-06-15 03:30:00|6633.7|6630.7|6636.8|6633.8|6636.8|6633.8|6633.7|6630.7|0
1623728100000|2021-06-15 03:35:00|6636.9|6633.9|6638.3|6635.3|6638.4|6635.4|6636.8|6633.8|0
1623728400000|2021-06-15 03:40:00|6637.8|6634.8|6638.2|6635.2|6638.3|6635.3|6636.9|6633.9|0
1623728700000|2021-06-15 03:45:00|6638.3|6635.3|6639.7|6636.7|6641.2|6638.2|6638.3|6635.3|0
1623729000000|2021-06-15 03:50:00|6639.6|6636.6|6641.1|6638.1|6641.2|6638.2|6639.6|6636.6|0
1623729300000|2021-06-15 03:55:00|6641.2|6638.2|6637.9|6634.9|6641.2|6638.2|6637.9|6634.9|0
1623729600000|2021-06-15 04:00:00|6638|6635|6637.8|6634.8|6639.4|6636.4|6637.8|6634.8|0
1623729900000|2021-06-15 04:05:00|6637.9|6634.9|6637.9|6634.9|6639.3|6636.3|6637.8|6634.8|0
1623730200000|2021-06-15 04:10:00|6638.5|6635.5|6639.4|6636.4|6639.4|6636.4|6638.5|6635.5|0
1623730500000|2021-06-15 04:15:00|6639.3|6636.3|6638|6635|6639.4|6636.4|6637.9|6634.9|0
1623731100000|2021-06-15 04:25:00|6637.9|6634.9|6637.9|6634.9|6638|6635|6637.9|6634.9|0
1623731400000|2021-06-15 04:30:00|6638|6635|6637.9|6634.9|6638|6635|6637.8|6634.8|0
1623731700000|2021-06-15 04:35:00|6637.8|6634.8|6637.7|6634.7|6637.9|6634.9|6637.6|6634.6|0
1623732000000|2021-06-15 04:40:00|6637.6|6634.6|6639|6636|6639|6636|6637.6|6634.6|0
1623732300000|2021-06-15 04:45:00|6638.8|6635.8|6637.8|6634.8|6639.2|6636.2|6637.6|6634.6|0
1623732600000|2021-06-15 04:50:00|6637.7|6634.7|6639.1|6636.1|6639.1|6636.1|6637.7|6634.7|0
1623732900000|2021-06-15 04:55:00|6638.6|6635.6|6639.1|6636.1|6639.1|6636.1|6637.7|6634.7|0
1623733200000|2021-06-15 05:00:00|6638.6|6635.6|6639.1|6636.1|6639.2|6636.2|6637.7|6634.7|0
1623733500000|2021-06-15 05:05:00|6639.2|6636.2|6636|6633|6639.2|6636.2|6635.9|6632.9|0
1623733800000|2021-06-15 05:10:00|6635.8|6632.8|6635.8|6632.8|6637.3|6634.3|6635.7|6632.7|0
1623734100000|2021-06-15 05:15:00|6636.3|6633.3|6635.7|6632.7|6637.2|6634.2|6635.7|6632.7|0
1623734400000|2021-06-15 05:20:00|6635.6|6632.6|6635.7|6632.7|6635.7|6632.7|6635.6|6632.6|0
1623734700000|2021-06-15 05:25:00|6635.6|6632.6|6635.6|6632.6|6635.7|6632.7|6635.6|6632.6|0
1623735000000|2021-06-15 05:30:00|6636.1|6633.1|6636.6|6633.6|6637.1|6634.1|6635.1|6632.1|0
1623735300000|2021-06-15 05:35:00|6636.5|6633.5|6635.1|6632.1|6636.6|6633.6|6635.1|6632.1|0
1623735600000|2021-06-15 05:40:00|6635|6632|6635.2|6632.2|6635.2|6632.2|6635|6632|0
1623735900000|2021-06-15 05:45:00|6635.1|6632.1|6633.8|6630.8|6635.2|6632.2|6633.6|6630.6|0
1623736200000|2021-06-15 05:50:00|6634.3|6631.3|6635.3|6632.3|6635.3|6632.3|6634.3|6631.3|0
1623736500000|2021-06-15 05:55:00|6635.4|6632.4|6636.9|6633.9|6636.9|6633.9|6635.3|6632.3|0
1623736800000|2021-06-15 06:00:00|6635.6|6632.6|6631.8|6629.8|6636.3|6634.3|6631.3|6629.3|348
1623737100000|2021-06-15 06:05:00|6632.1|6630.1|6632.6|6630.6|6634.1|6632.1|6631.8|6629.8|115
1623737400000|2021-06-15 06:10:00|6632.3|6630.3|6632.1|6630.1|6633.3|6631.3|6630.6|6628.6|107
1623737700000|2021-06-15 06:15:00|6631.8|6629.8|6633.8|6631.8|6634.1|6632.1|6631.8|6629.8|82
1623738000000|2021-06-15 06:20:00|6633.6|6631.6|6636.8|6634.8|6636.8|6634.8|6633.3|6631.3|987
1623738300000|2021-06-15 06:25:00|6636.6|6634.6|6638.1|6636.1|6638.3|6636.3|6635.8|6633.8|683
1623738600000|2021-06-15 06:30:00|6638.6|6636.6|6637.6|6635.6|6638.6|6636.6|6636.6|6634.6|198
1623738900000|2021-06-15 06:35:00|6638.1|6636.1|6638.6|6636.6|6639.1|6637.1|6637.6|6635.6|135
1623739200000|2021-06-15 06:40:00|6638.8|6636.8|6638.8|6636.8|6639.3|6637.3|6637.6|6635.6|69
1623739500000|2021-06-15 06:45:00|6639.1|6637.1|6639.3|6637.3|6640.6|6638.6|6638.6|6636.6|215
1623739800000|2021-06-15 06:50:00|6639.6|6637.6|6641.8|6639.8|6642.8|6640.8|6639.3|6637.3|413
1623740100000|2021-06-15 06:55:00|6641.6|6639.6|6641.8|6639.8|6643.8|6641.8|6640.3|6638.3|310
1623740400000|2021-06-15 07:00:00|6641.3|6640.3|6637.6|6636.6|6643.1|6642.1|6632.6|6631.6|3225
1623740700000|2021-06-15 07:05:00|6637.8|6636.8|6640.3|6639.3|6641.1|6640.1|6636.1|6635.1|916
1623741000000|2021-06-15 07:10:00|6640.1|6639.1|6636.1|6635.1|6643.1|6642.1|6635.6|6634.6|951
1623741300000|2021-06-15 07:15:00|6635.8|6634.8|6643.6|6642.6|6643.6|6642.6|6634.1|6633.1|733
1623741600000|2021-06-15 07:20:00|6643.3|6642.3|6645.1|6644.1|6645.6|6644.6|6643.1|6642.1|2387
1623741900000|2021-06-15 07:25:00|6644.8|6643.8|6645.1|6644.1|6646.1|6645.1|6643.6|6642.6|7528
1623742200000|2021-06-15 07:30:00|6645.3|6644.3|6644.6|6643.6|6646.1|6645.1|6643.1|6642.1|2502
1623742500000|2021-06-15 07:35:00|6644.3|6643.3|6643.1|6642.1|6644.6|6643.6|6642.6|6641.6|2368
1623742800000|2021-06-15 07:40:00|6643.3|6642.3|6641.6|6640.6|6645.1|6644.1|6641.1|6640.1|6044
1623743100000|2021-06-15 07:45:00|6641.8|6640.8|6644.1|6643.1|6646.1|6645.1|6641.3|6640.3|587
1623743400000|2021-06-15 07:50:00|6643.8|6642.8|6645.1|6644.1|6645.6|6644.6|6642.6|6641.6|738
1623743700000|2021-06-15 07:55:00|6644.6|6643.6|6643.8|6642.8|6646.1|6645.1|6642.8|6641.8|4566
1623744000000|2021-06-15 08:00:00|6643.6|6642.6|6645.6|6644.6|6647.6|6646.6|6643.3|6642.3|3511
1623744300000|2021-06-15 08:05:00|6645.3|6644.3|6642.8|6641.8|6645.3|6644.3|6642.3|6641.3|3661
1623744600000|2021-06-15 08:10:00|6643.1|6642.1|6645.6|6644.6|6645.6|6644.6|6642.1|6641.1|1568
1623744900000|2021-06-15 08:15:00|6645.8|6644.8|6643.8|6642.8|6646.3|6645.3|6643.6|6642.6|2350
1623745200000|2021-06-15 08:20:00|6643.6|6642.6|6641.6|6640.6|6643.6|6642.6|6639.6|6638.6|707
1623745500000|2021-06-15 08:25:00|6642.1|6641.1|6644.1|6643.1|6644.8|6643.8|6640.6|6639.6|491
1623745800000|2021-06-15 08:30:00|6643.1|6642.1|6642.1|6641.1|6644.1|6643.1|6642.1|6641.1|466
1623746100000|2021-06-15 08:35:00|6642.6|6641.6|6644.6|6643.6|6645.8|6644.8|6642.3|6641.3|412
1623746400000|2021-06-15 08:40:00|6644.3|6643.3|6645.3|6644.3|6646.1|6645.1|6642.6|6641.6|399
1623746700000|2021-06-15 08:45:00|6645.6|6644.6|6648.1|6647.1|6648.8|6647.8|6645.1|6644.1|453
1623747000000|2021-06-15 08:50:00|6648.3|6647.3|6652.1|6651.1|6652.3|6651.3|6647.1|6646.1|665
1623747300000|2021-06-15 08:55:00|6652.3|6651.3|6650.1|6649.1|6653.3|6652.3|6650.1|6649.1|1542
1623747600000|2021-06-15 09:00:00|6650.3|6649.3|6651.6|6650.6|6652.1|6651.1|6650.1|6649.1|448
1623747900000|2021-06-15 09:05:00|6651.8|6650.8|6650.6|6649.6|6652.6|6651.6|6649.3|6648.3|516
1623748200000|2021-06-15 09:10:00|6650.8|6649.8|6651.1|6650.1|6652.6|6651.6|6650.6|6649.6|473
1623748500000|2021-06-15 09:15:00|6650.8|6649.8|6651.1|6650.1|6651.3|6650.3|6648.3|6647.3|514
1623748800000|2021-06-15 09:20:00|6650.6|6649.6|6650.6|6649.6|6651.6|6650.6|6648.8|6647.8|2867
1623749100000|2021-06-15 09:25:00|6650.3|6649.3|6655.1|6654.1|6655.1|6654.1|6650.1|6649.1|8884
1623749400000|2021-06-15 09:30:00|6654.3|6653.3|6653.1|6652.1|6655.1|6654.1|6653.1|6652.1|640
1623749700000|2021-06-15 09:35:00|6653.3|6652.3|6652.6|6651.6|6653.3|6652.3|6650.3|6649.3|4239
1623750000000|2021-06-15 09:40:00|6652.8|6651.8|6652.1|6651.1|6656.1|6655.1|6651.6|6650.6|1642
1623750300000|2021-06-15 09:45:00|6652.3|6651.3|6650.1|6649.1|6653.1|6652.1|6650.1|6649.1|248
1623750600000|2021-06-15 09:50:00|6650.3|6649.3|6648.3|6647.3|6650.3|6649.3|6646.1|6645.1|732
1623750900000|2021-06-15 09:55:00|6648.6|6647.6|6646.6|6645.6|6649.3|6648.3|6645.8|6644.8|523
1623751200000|2021-06-15 10:00:00|6646.3|6645.3|6645.1|6644.1|6648.1|6647.1|6644.6|6643.6|6474
1623751500000|2021-06-15 10:05:00|6644.8|6643.8|6640.6|6639.6|6644.8|6643.8|6640.1|6639.1|2453
1623751800000|2021-06-15 10:10:00|6640.3|6639.3|6639.1|6638.1|6642.1|6641.1|6638.6|6637.6|465
1623752100000|2021-06-15 10:15:00|6639.3|6638.3|6641.6|6640.6|6641.8|6640.8|6639.1|6638.1|2628
1623752400000|2021-06-15 10:20:00|6641.3|6640.3|6640.1|6639.1|6641.8|6640.8|6639.1|6638.1|2355
1623752700000|2021-06-15 10:25:00|6640.8|6639.8|6640.8|6639.8|6641.6|6640.6|6639.8|6638.8|1562
1623753000000|2021-06-15 10:30:00|6640.6|6639.6|6639.8|6638.8|6640.8|6639.8|6638.6|6637.6|6077
1623753300000|2021-06-15 10:35:00|6640.1|6639.1|6641.6|6640.6|6641.6|6640.6|6638.8|6637.8|289
1623753600000|2021-06-15 10:40:00|6641.3|6640.3|6643.6|6642.6|6644.3|6643.3|6641.3|6640.3|479
1623753900000|2021-06-15 10:45:00|6643.3|6642.3|6643.6|6642.6|6644.1|6643.1|6642.6|6641.6|870
1623754200000|2021-06-15 10:50:00|6643.3|6642.3|6643.3|6642.3|6644.6|6643.6|6642.6|6641.6|24565
1623754500000|2021-06-15 10:55:00|6643.6|6642.6|6647.1|6646.1|6647.6|6646.6|6643.3|6642.3|412
1623754800000|2021-06-15 11:00:00|6647.3|6646.3|6644.6|6643.6|6647.6|6646.6|6643.8|6642.8|348
1623755100000|2021-06-15 11:05:00|6644.8|6643.8|6646.8|6645.8|6646.8|6645.8|6644.6|6643.6|460
1623755400000|2021-06-15 11:10:00|6646.6|6645.6|6644.8|6643.8|6648.1|6647.1|6644.6|6643.6|410
1623755700000|2021-06-15 11:15:00|6645.1|6644.1|6648.1|6647.1|6648.1|6647.1|6645.1|6644.1|275
1623756000000|2021-06-15 11:20:00|6647.8|6646.8|6647.6|6646.6|6649.1|6648.1|6647.1|6646.1|2756
1623756300000|2021-06-15 11:25:00|6647.3|6646.3|6648.3|6647.3|6649.6|6648.6|6647.3|6646.3|595
1623756600000|2021-06-15 11:30:00|6648.6|6647.6|6649.6|6648.6|6650.1|6649.1|6648.1|6647.1|712
1623756900000|2021-06-15 11:35:00|6649.1|6648.1|6647.3|6646.3|6649.1|6648.1|6647.1|6646.1|434
1623757200000|2021-06-15 11:40:00|6647|6646|6646.8|6645.8|6648.3|6647.3|6645.3|6644.3|502
1623757500000|2021-06-15 11:45:00|6647|6646|6650.8|6649.8|6651|6650|6646.8|6645.8|488
1623757800000|2021-06-15 11:50:00|6651|6650|6652.8|6651.8|6653|6652|6647.8|6646.8|469
1623758100000|2021-06-15 11:55:00|6653|6652|6652|6651|6653.3|6652.3|6650.8|6649.8|266
1623758400000|2021-06-15 12:00:00|6651.8|6650.8|6647.8|6646.8|6652.5|6651.5|6647.8|6646.8|2517
1623758700000|2021-06-15 12:05:00|6647.5|6646.5|6648.8|6647.8|6650.3|6649.3|6647|6646|414
1623759000000|2021-06-15 12:10:00|6649|6648|6650|6649|6651.8|6650.8|6648.8|6647.8|5822
1623759300000|2021-06-15 12:15:00|6649.8|6648.8|6650.3|6649.3|6650.8|6649.8|6649.3|6648.3|314
1623759600000|2021-06-15 12:20:00|6649.8|6648.8|6653.3|6652.3|6653.3|6652.3|6649.8|6648.8|321
1623759900000|2021-06-15 12:25:00|6653|6652|6652.5|6651.5|6654.3|6653.3|6651.8|6650.8|686
1623760200000|2021-06-15 12:30:00|6652.3|6651.3|6654|6653|6654.8|6653.8|6649|6648|371
1623760500000|2021-06-15 12:35:00|6654.3|6653.3|6655.8|6654.8|6656.3|6655.3|6654.3|6653.3|445
1623760800000|2021-06-15 12:40:00|6656|6655|6656.3|6655.3|6656.8|6655.8|6654.8|6653.8|359
1623761100000|2021-06-15 12:45:00|6656|6655|6653.8|6652.8|6656.3|6655.3|6653.3|6652.3|347
1623761400000|2021-06-15 12:50:00|6654|6653|6649.8|6648.8|6654|6653|6649.8|6648.8|837
1623761700000|2021-06-15 12:55:00|6649.5|6648.5|6648.3|6647.3|6650|6649|6647.3|6646.3|796
1623762000000|2021-06-15 13:00:00|6648.8|6647.8|6647.8|6646.8|6649.5|6648.5|6646.8|6645.8|5793
1623762300000|2021-06-15 13:05:00|6648|6647|6648.8|6647.8|6651.8|6650.8|6647.5|6646.5|3106
1623762600000|2021-06-15 13:10:00|6648.5|6647.5|6647|6646|6649.5|6648.5|6647|6646|541
1623762900000|2021-06-15 13:15:00|6646.8|6645.8|6646.8|6645.8|6648.3|6647.3|6645.8|6644.8|3502
1623763200000|2021-06-15 13:20:00|6646.5|6645.5|6648.3|6647.3|6649.3|6648.3|6645.8|6644.8|321
1623763500000|2021-06-15 13:25:00|6647.8|6646.8|6645|6644|6648.3|6647.3|6643.8|6642.8|2475
1623763800000|2021-06-15 13:30:00|6644.8|6643.8|6649.3|6648.3|6649.8|6648.8|6644.8|6643.8|2776
1623764100000|2021-06-15 13:35:00|6649|6648|6647.5|6646.5|6651|6650|6646.8|6645.8|3889
1623764400000|2021-06-15 13:40:00|6647.8|6646.8|6649.8|6648.8|6650.3|6649.3|6646.8|6645.8|685
1623764700000|2021-06-15 13:45:00|6650|6649|6648.3|6647.3|6651.3|6650.3|6646.8|6645.8|6649
1623765000000|2021-06-15 13:50:00|6648|6647|6650.3|6649.3|6650.8|6649.8|6648|6647|3307
1623765300000|2021-06-15 13:55:00|6650|6649|6649|6648|6650.8|6649.8|6646.8|6645.8|3513
1623765600000|2021-06-15 14:00:00|6649.8|6648.8|6646.5|6645.5|6650.8|6649.8|6644.8|6643.8|681
1623765900000|2021-06-15 14:05:00|6646.3|6645.3|6645.3|6644.3|6647.8|6646.8|6643.3|6642.3|583
1623766200000|2021-06-15 14:10:00|6645.6|6644.6|6643.6|6642.6|6647.3|6646.3|6643.1|6642.1|395
1623766500000|2021-06-15 14:15:00|6644.1|6643.1|6646.6|6645.6|6647.6|6646.6|6643.1|6642.1|1982
1623766800000|2021-06-15 14:20:00|6646.3|6645.3|6647.6|6646.6|6648.6|6647.6|6645.6|6644.6|443
1623767100000|2021-06-15 14:25:00|6647.8|6646.8|6644.1|6643.1|6648.1|6647.1|6641.6|6640.6|1664
1623767400000|2021-06-15 14:30:00|6644.3|6643.3|6645.6|6644.6|6646.1|6645.1|6642.6|6641.6|2834
1623767700000|2021-06-15 14:35:00|6645.3|6644.3|6646.1|6645.1|6646.1|6645.1|6642.8|6641.8|614
1623768000000|2021-06-15 14:40:00|6645.6|6644.6|6644.1|6643.1|6646.1|6645.1|6642.8|6641.8|494
1623768300000|2021-06-15 14:45:00|6643.8|6642.8|6643.1|6642.1|6643.8|6642.8|6640.1|6639.1|420
1623768600000|2021-06-15 14:50:00|6643.3|6642.3|6642.6|6641.6|6643.6|6642.6|6641.3|6640.3|323
1623768900000|2021-06-15 14:55:00|6642.8|6641.8|6643.1|6642.1|6644.1|6643.1|6641.3|6640.3|439
1623769200000|2021-06-15 15:00:00|6642.8|6641.8|6639.6|6638.6|6643.1|6642.1|6638.8|6637.8|5735
1623769500000|2021-06-15 15:05:00|6639.3|6638.3|6641.6|6640.6|6641.6|6640.6|6639.1|6638.1|12145
1623769800000|2021-06-15 15:10:00|6641.3|6640.3|6641.1|6640.1|6641.6|6640.6|6640.1|6639.1|678
1623770100000|2021-06-15 15:15:00|6641.3|6640.3|6645.1|6644.1|6645.1|6644.1|6641.1|6640.1|932
1623770400000|2021-06-15 15:20:00|6644.8|6643.8|6645.3|6644.3|6646.1|6645.1|6644.3|6643.3|1207
1623770700000|2021-06-15 15:25:00|6645.6|6644.6|6643.6|6642.6|6645.6|6644.6|6640.1|6639.1|1678
1623771000000|2021-06-15 15:30:00|6644.1|6642.1|6640.6|6638.6|6644.6|6642.6|6637.1|6635.1|3622
1623771300000|2021-06-15 15:35:00|6640.3|6638.3|6638.6|6636.6|6641.6|6639.6|6637.6|6635.6|1476
1623771600000|2021-06-15 15:40:00|6638.8|6636.8|6642.6|6640.6|6642.6|6640.6|6638.6|6636.6|308
1623771900000|2021-06-15 15:45:00|6642.1|6640.1|6642.6|6640.6|6642.8|6640.8|6641.3|6639.3|5932
1623772200000|2021-06-15 15:50:00|6642.3|6640.3|6641.1|6639.1|6643.1|6641.1|6640.8|6638.8|1737
1623772500000|2021-06-15 15:55:00|6641.3|6639.3|6643.1|6641.1|6643.1|6641.1|6641.1|6639.1|251
1623772800000|2021-06-15 16:00:00|6642.8|6640.8|6644.6|6642.6|6645.3|6643.3|6642.8|6640.8|498
1623773100000|2021-06-15 16:05:00|6644.3|6642.3|6645.1|6643.1|6645.3|6643.3|6644.1|6642.1|121
1623773400000|2021-06-15 16:10:00|6645.3|6643.3|6645.1|6643.1|6646.1|6644.1|6645.1|6643.1|776
1623773700000|2021-06-15 16:15:00|6645.6|6643.6|6647.6|6645.6|6648.1|6646.1|6645.6|6643.6|109
1623774000000|2021-06-15 16:20:00|6647.8|6645.8|6650.1|6648.1|6650.1|6648.1|6647.1|6645.1|174
1623774300000|2021-06-15 16:25:00|6649.8|6647.8|6649.8|6647.8|6650.6|6648.6|6649.6|6647.6|114
1623774600000|2021-06-15 16:30:00|6649.6|6647.6|6650.3|6648.3|6650.6|6648.6|6649.6|6647.6|76
1623774900000|2021-06-15 16:35:00|6650.1|6648.1|6650.1|6648.1|6651.3|6649.3|6650.1|6648.1|105
1623775200000|2021-06-15 16:40:00|6650.6|6648.6|6648.1|6646.1|6650.6|6648.6|6648.1|6646.1|158
1623775500000|2021-06-15 16:45:00|6648.3|6646.3|6649.1|6647.1|6649.8|6647.8|6648.3|6646.3|95
1623775800000|2021-06-15 16:50:00|6649.6|6647.6|6647.1|6645.1|6649.6|6647.6|6647.1|6645.1|159
1623776100000|2021-06-15 16:55:00|6647.3|6645.3|6647.6|6645.6|6647.6|6645.6|6645.6|6643.6|156
1623776400000|2021-06-15 17:00:00|6647.8|6645.8|6646.6|6644.6|6648.1|6646.1|6646.1|6644.1|144
1623776700000|2021-06-15 17:05:00|6646.3|6644.3|6647.6|6645.6|6649.3|6647.3|6646.1|6644.1|51
1623777000000|2021-06-15 17:10:00|6647.8|6645.8|6647.6|6645.6|6648.1|6646.1|6646.1|6644.1|62
1623777300000|2021-06-15 17:15:00|6647.1|6645.1|6646.6|6644.6|6647.3|6645.3|6644.3|6642.3|108
1623777600000|2021-06-15 17:20:00|6646.3|6644.3|6646.6|6644.6|6647.1|6645.1|6646.1|6644.1|32
1623777900000|2021-06-15 17:25:00|6646.8|6644.8|6646.1|6644.1|6647.1|6645.1|6645.6|6643.6|110
1623778200000|2021-06-15 17:30:00|6645.6|6643.6|6648.1|6646.1|6648.6|6646.6|6645.6|6643.6|60
1623778500000|2021-06-15 17:35:00|6648.3|6646.3|6647.3|6645.3|6648.8|6646.8|6646.8|6644.8|75
1623778800000|2021-06-15 17:40:00|6647.6|6645.6|6646.1|6644.1|6647.6|6645.6|6645.8|6643.8|49
1623779100000|2021-06-15 17:45:00|6646.3|6644.3|6647.1|6645.1|6647.8|6645.8|6645.6|6643.6|57
1623779400000|2021-06-15 17:50:00|6647.3|6645.3|6648.6|6646.6|6648.6|6646.6|6647.1|6645.1|57
1623779700000|2021-06-15 17:55:00|6648.3|6646.3|6648.8|6646.8|6649.6|6647.6|6648.1|6646.1|60
1623780000000|2021-06-15 18:00:00|6648.6|6646.6|6650.6|6648.6|6651.8|6649.8|6648.6|6646.6|129
1623780300000|2021-06-15 18:05:00|6650.3|6648.3|6650.1|6648.1|6651.6|6649.6|6650.1|6648.1|29
1623780600000|2021-06-15 18:10:00|6649.8|6647.8|6648.6|6646.6|6650.1|6648.1|6648.6|6646.6|52
1623780900000|2021-06-15 18:15:00|6648.8|6646.8|6649.6|6647.6|6650.1|6648.1|6648.6|6646.6|50
1623781200000|2021-06-15 18:20:00|6649.8|6647.8|6650.6|6648.6|6650.6|6648.6|6648.6|6646.6|19
1623781500000|2021-06-15 18:25:00|6650.8|6648.8|6650.6|6648.6|6650.8|6648.8|6649.6|6647.6|9
1623781800000|2021-06-15 18:30:00|6650.3|6648.3|6648.6|6646.6|6650.6|6648.6|6648.1|6646.1|37
1623782100000|2021-06-15 18:35:00|6649.1|6647.1|6649.1|6647.1|6649.6|6647.6|6648.1|6646.1|32
1623782400000|2021-06-15 18:40:00|6648.8|6646.8|6649.1|6647.1|6649.6|6647.6|6648.6|6646.6|20
1623782700000|2021-06-15 18:45:00|6649.6|6647.6|6650.1|6648.1|6650.6|6648.6|6649.1|6647.1|29
1623783000000|2021-06-15 18:50:00|6650.3|6648.3|6652.1|6650.1|6652.1|6650.1|6650.1|6648.1|73
1623783300000|2021-06-15 18:55:00|6652.6|6650.6|6652.1|6650.1|6653.6|6651.6|6651.6|6649.6|91
1623783600000|2021-06-15 19:00:00|6651.6|6649.6|6647.8|6645.8|6651.6|6649.6|6647.8|6645.8|42
1623783900000|2021-06-15 19:05:00|6648.1|6646.1|6649.1|6647.1|6649.6|6647.6|6647.8|6645.8|61
1623784200000|2021-06-15 19:10:00|6649.3|6647.3|6649.6|6647.6|6650.1|6648.1|6648.6|6646.6|41
1623784500000|2021-06-15 19:15:00|6649.3|6647.3|6650.1|6648.1|6650.6|6648.6|6649.3|6647.3|32
1623784800000|2021-06-15 19:20:00|6650.3|6648.3|6649.8|6647.8|6651.1|6649.1|6649.6|6647.6|49
1623785100000|2021-06-15 19:25:00|6650.1|6648.1|6648.1|6646.1|6650.6|6648.6|6646.6|6644.6|96
1623785400000|2021-06-15 19:30:00|6648.3|6646.3|6646.6|6644.6|6648.6|6646.6|6645.6|6643.6|23
1623785700000|2021-06-15 19:35:00|6646.8|6644.8|6646.8|6644.8|6647.1|6645.1|6645.1|6643.1|27
1623786000000|2021-06-15 19:40:00|6647.1|6645.1|6648.8|6646.8|6649.6|6647.6|6646.8|6644.8|50
1623786300000|2021-06-15 19:45:00|6649.1|6647.1|6652.3|6650.3|6652.3|6650.3|6649.1|6647.1|51
1623786600000|2021-06-15 19:50:00|6652.6|6650.6|6649.3|6647.3|6652.6|6650.6|6648.6|6646.6|111
1623786900000|2021-06-15 19:55:00|6649.6|6647.6|6653.8|6651.8|6654.6|6652.6|6649.3|6647.3|267
1623787200000|2021-06-15 20:00:00|6648.1|6646.1|6657.4|6653.4|6660.9|6656.9|6648.1|6646.1|0
1623787500000|2021-06-15 20:05:00|6657.5|6653.5|6658.2|6654.2|6658.6|6654.6|6657.5|6653.5|0
1623787800000|2021-06-15 20:10:00|6658.1|6654.1|6658.2|6654.2|6659.1|6655.1|6657.7|6653.7|0
1623788100000|2021-06-15 20:15:00|6658.3|6654.3|6657.7|6653.7|6658.6|6654.6|6657.4|6653.4|0
1623788400000|2021-06-15 20:20:00|6657.6|6653.6|6656.7|6652.7|6657.8|6653.8|6656.7|6652.7|0
1623788700000|2021-06-15 20:25:00|6656.9|6652.9|6657|6653|6657.1|6653.1|6656.9|6652.9|0
1623789000000|2021-06-15 20:30:00|6656.8|6652.8|6658.2|6654.2|6658.2|6654.2|6656.5|6652.5|0
1623789300000|2021-06-15 20:35:00|6657.9|6653.9|6659.6|6655.6|6659.6|6655.6|6657.9|6653.9|0
1623789600000|2021-06-15 20:40:00|6659.5|6655.5|6658.7|6654.7|6659.8|6655.8|6658.7|6654.7|0
1623789900000|2021-06-15 20:45:00|6658.8|6654.8|6659|6655|6659.8|6655.8|6658.7|6654.7|0
1623790200000|2021-06-15 20:50:00|6659.1|6655.1|6659.7|6655.7|6660|6656|6659|6655|0
1623790500000|2021-06-15 20:55:00|6659.8|6655.8|6657.7|6653.7|6660|6656|6657.6|6653.6|0
1623790800000|2021-06-15 21:00:00|6658.1|6654.1|6658.1|6654.1|6658.1|6654.1|6657.6|6653.6|0
1623791100000|2021-06-15 21:05:00|6658|6654|6658.2|6654.2|6658.4|6654.4|6658|6654|0
1623791400000|2021-06-15 21:10:00|6657.4|6653.4|6657.9|6653.9|6657.9|6653.9|6657.4|6653.4|0
1623791700000|2021-06-15 21:15:00|6657.6|6653.6|6656.2|6652.2|6657.6|6653.6|6656.2|6652.2|0
1623792300000|2021-06-15 21:25:00|6656.5|6652.5|6656.1|6652.1|6656.5|6652.5|6656.1|6652.1|0
1623792600000|2021-06-15 21:30:00|6655.9|6651.9|6656.1|6652.1|6656.5|6652.5|6655.8|6651.8|0
1623792900000|2021-06-15 21:35:00|6656.2|6652.2|6656|6652|6656.3|6652.3|6656|6652|0
1623793200000|2021-06-15 21:40:00|6656.1|6652.1|6656.2|6652.2|6656.2|6652.2|6656|6652|0
1623793800000|2021-06-15 21:50:00|6656.1|6652.1|6655.9|6651.9|6656.3|6652.3|6655.9|6651.9|0
1623794100000|2021-06-15 21:55:00|6655.8|6651.8|6656.3|6652.3|6656.3|6652.3|6655.4|6651.4|0
1623794400000|2021-06-15 22:00:00|6656.5|6652.5|6658.6|6654.6|6658.9|6654.9|6656.1|6652.1|0
1623794700000|2021-06-15 22:05:00|6658.9|6654.9|6658.6|6654.6|6658.9|6654.9|6658.3|6654.3|0
1623795000000|2021-06-15 22:10:00|6658.5|6654.5|6657.9|6653.9|6658.6|6654.6|6657.9|6653.9|0
1623795300000|2021-06-15 22:15:00|6658|6654|6658.2|6654.2|6658.5|6654.5|6657.9|6653.9|0
1623795600000|2021-06-15 22:20:00|6658.4|6654.4|6658.5|6654.5|6658.5|6654.5|6658.2|6654.2|0
1623795900000|2021-06-15 22:25:00|6658.2|6654.2|6657.6|6653.6|6658.2|6654.2|6657.6|6653.6|0
1623796200000|2021-06-15 22:30:00|6657.7|6653.7|6657.1|6653.1|6657.9|6653.9|6657.1|6653.1|0
1623796500000|2021-06-15 22:35:00|6657.4|6653.4|6655.8|6651.8|6657.5|6653.5|6655.8|6651.8|0
1623796800000|2021-06-15 22:40:00|6655.9|6651.9|6656.7|6652.7|6656.7|6652.7|6655.3|6651.3|0
1623797100000|2021-06-15 22:45:00|6656.6|6652.6|6655.8|6651.8|6656.7|6652.7|6655.3|6651.3|0
1623797400000|2021-06-15 22:50:00|6655.7|6651.7|6655.3|6651.3|6655.7|6651.7|6655|6651|0
1623797700000|2021-06-15 22:55:00|6655.7|6651.7|6655.7|6651.7|6655.7|6651.7|6655.7|6651.7|0
1623798000000|2021-06-15 23:00:00|6655.3|6651.3|6655.7|6651.7|6655.7|6651.7|6654.3|6650.3|0
1623798300000|2021-06-15 23:05:00|6655.6|6651.6|6655.7|6651.7|6656|6652|6654.9|6650.9|0
1623798600000|2021-06-15 23:10:00|6655.6|6651.6|6655.2|6651.2|6656|6652|6654.9|6650.9|0
1623798900000|2021-06-15 23:15:00|6655.1|6651.1|6654.3|6651.3|6655.1|6651.8|6653.9|6650.8|0
1623799200000|2021-06-15 23:20:00|6654.1|6651.1|6653|6650|6654.1|6651.1|6652.2|6649.2|0
1623799500000|2021-06-15 23:25:00|6653.1|6650.1|6652.6|6649.6|6653.4|6650.4|6652.6|6649.6|0
1623799800000|2021-06-15 23:30:00|6652.5|6649.5|6652.2|6649.2|6652.5|6649.5|6651.5|6648.5|0
1623800100000|2021-06-15 23:35:00|6652.1|6649.1|6652.8|6649.8|6653.2|6650.2|6651.5|6648.5|0
1623800400000|2021-06-15 23:40:00|6653|6650|6653|6650|6653.1|6650.1|6652.8|6649.8|0
1623800700000|2021-06-15 23:45:00|6653.1|6650.1|6654.6|6651.6|6654.6|6651.6|6652|6649|0
1623801000000|2021-06-15 23:50:00|6654.7|6651.7|6655.2|6652.2|6655.9|6652.9|6654.6|6651.6|0
1623801300000|2021-06-15 23:55:00|6655.3|6652.3|6653.8|6650.8|6655.6|6652.6|6653.1|6650.1|0
1623801600000|2021-06-16 00:00:00|6653.9|6650.9|6654.9|6651.9|6655.6|6652.6|6653.5|6650.5|0
1623801900000|2021-06-16 00:05:00|6655|6652|6655.6|6652.6|6656.7|6653.7|6655|6652|0
1623802200000|2021-06-16 00:10:00|6655.7|6652.7|6655.6|6652.6|6656.2|6653.2|6655.3|6652.3|0
1623802500000|2021-06-16 00:15:00|6655.7|6652.7|6650.8|6647.8|6655.9|6652.9|6649.3|6646.3|0
1623802800000|2021-06-16 00:20:00|6650.9|6647.9|6650.8|6647.8|6650.9|6647.9|6649.3|6646.3|0
1623803100000|2021-06-16 00:25:00|6650.9|6647.9|6650.9|6647.9|6650.9|6647.9|6650.8|6647.8|0
1623803400000|2021-06-16 00:30:00|6650.8|6647.8|6650.8|6647.8|6652.4|6649.4|6650.8|6647.8|0
1623803700000|2021-06-16 00:35:00|6650.9|6647.9|6652.4|6649.4|6652.5|6649.5|6650.9|6647.9|0
1623804000000|2021-06-16 00:40:00|6653|6650|6652.3|6649.3|6653.9|6650.9|6652.3|6649.3|0
1623804300000|2021-06-16 00:45:00|6652.2|6649.2|6652.3|6649.3|6652.3|6649.3|6652.2|6649.2|0
1623804600000|2021-06-16 00:50:00|6652.2|6649.2|6652.2|6649.2|6652.3|6649.3|6652.2|6649.2|0
1623804900000|2021-06-16 00:55:00|6652.1|6649.1|6653.6|6650.6|6653.6|6650.6|6652.1|6649.1|0
1623805200000|2021-06-16 01:00:00|6653|6650|6653.6|6650.6|6653.6|6650.6|6652|6649|0
1623805500000|2021-06-16 01:05:00|6653.7|6650.7|6653.7|6650.7|6653.7|6650.7|6653.7|6650.7|0
1623805800000|2021-06-16 01:10:00|6653.6|6650.6|6653.7|6650.7|6653.8|6650.8|6653.6|6650.6|0
1623806100000|2021-06-16 01:15:00|6653.8|6650.8|6653.8|6650.8|6653.8|6650.8|6652.3|6649.3|0
1623807000000|2021-06-16 01:30:00|6652.3|6649.3|6652.3|6649.3|6653.8|6650.8|6652.3|6649.3|0
1623807300000|2021-06-16 01:35:00|6652.4|6649.4|6652.3|6649.3|6653.8|6650.8|6652.3|6649.3|0
1623807600000|2021-06-16 01:40:00|6652.6|6649.6|6652.3|6649.3|6653.8|6650.8|6652.2|6649.2|0
1623807900000|2021-06-16 01:45:00|6652.2|6649.2|6652.1|6649.1|6652.3|6649.3|6650.7|6647.7|0
1623808200000|2021-06-16 01:50:00|6652|6649|6652.2|6649.2|6652.2|6649.2|6650.6|6647.6|0
1623808500000|2021-06-16 01:55:00|6652.3|6649.3|6652.2|6649.2|6652.3|6649.3|6652.2|6649.2|0
1623808800000|2021-06-16 02:00:00|6652.3|6649.3|6653.7|6650.7|6653.7|6650.7|6652.3|6649.3|0
1623809100000|2021-06-16 02:05:00|6653.6|6650.6|6653.6|6650.6|6653.6|6650.6|6653.6|6650.6|0
1623809400000|2021-06-16 02:10:00|6653|6650|6652.1|6649.1|6653.6|6650.6|6652.1|6649.1|0
1623809700000|2021-06-16 02:15:00|6652.2|6649.2|6652.1|6649.1|6653.6|6650.6|6652.1|6649.1|0
1623810000000|2021-06-16 02:20:00|6652|6649|6652|6649|6652.1|6649.1|6652|6649|0
1623810300000|2021-06-16 02:25:00|6652.1|6649.1|6652|6649|6652.1|6649.1|6652|6649|0
1623810600000|2021-06-16 02:30:00|6651.4|6648.4|6650.6|6647.6|6651.4|6648.4|6650.5|6647.5|0
1623810900000|2021-06-16 02:35:00|6650.7|6647.7|6650.7|6647.7|6652.1|6649.1|6650.7|6647.7|0
1623811200000|2021-06-16 02:40:00|6652.2|6649.2|6652.3|6649.3|6652.3|6649.3|6651.4|6648.4|0
1623811500000|2021-06-16 02:45:00|6652.2|6649.2|6652.2|6649.2|6652.2|6649.2|6650.7|6647.7|0
1623811800000|2021-06-16 02:50:00|6651.6|6648.6|6650.7|6647.7|6651.6|6648.6|6650.7|6647.7|0
1623812100000|2021-06-16 02:55:00|6650.6|6647.6|6650.7|6647.7|6650.8|6647.8|6650.6|6647.6|0
1623812400000|2021-06-16 03:00:00|6650.8|6647.8|6650.7|6647.7|6650.8|6647.8|6650.7|6647.7|0
1623812700000|2021-06-16 03:05:00|6650.6|6647.6|6649.2|6646.2|6650.7|6647.7|6649.2|6646.2|0
1623813000000|2021-06-16 03:10:00|6649.4|6646.4|6649.1|6646.1|6650.6|6647.6|6649.1|6646.1|0
1623813300000|2021-06-16 03:15:00|6649.2|6646.2|6649.3|6646.3|6649.3|6646.3|6649.2|6646.2|0
1623813600000|2021-06-16 03:20:00|6649.2|6646.2|6650.9|6647.9|6650.9|6647.9|6649.2|6646.2|0
1623813900000|2021-06-16 03:25:00|6650.4|6647.4|6649.7|6646.7|6651.1|6648.1|6649.5|6646.5|0
1623814200000|2021-06-16 03:30:00|6650.3|6647.3|6651.3|6648.3|6651.3|6648.3|6649.7|6646.7|0
1623814500000|2021-06-16 03:35:00|6650.7|6647.7|6649.8|6646.8|6650.7|6647.7|6649.8|6646.8|0
1623814800000|2021-06-16 03:40:00|6650.4|6647.4|6651.3|6648.3|6651.3|6648.3|6650.4|6647.4|0
1623815400000|2021-06-16 03:50:00|6651.4|6648.4|6651.4|6648.4|6651.4|6648.4|6651.3|6648.3|0
1623815700000|2021-06-16 03:55:00|6650.8|6647.8|6651.4|6648.4|6651.4|6648.4|6649.9|6646.9|0
1623816600000|2021-06-16 04:10:00|6651.3|6648.3|6649.8|6646.8|6651.4|6648.4|6649.8|6646.8|0
1623816900000|2021-06-16 04:15:00|6649.9|6646.9|6649.8|6646.8|6651.3|6648.3|6649.8|6646.8|0
1623817200000|2021-06-16 04:20:00|6649.9|6646.9|6650.1|6647.1|6650.1|6647.1|6649.9|6646.9|0
1623817500000|2021-06-16 04:25:00|6650.2|6647.2|6650.2|6647.2|6651.6|6648.6|6650.1|6647.1|0
1623817800000|2021-06-16 04:30:00|6650.7|6647.7|6650.1|6647.1|6651.6|6648.6|6650.1|6647.1|0
1623818100000|2021-06-16 04:35:00|6650.6|6647.6|6650.1|6647.1|6651.5|6648.5|6650.1|6647.1|0
1623818400000|2021-06-16 04:40:00|6650|6647|6648.6|6645.6|6650.1|6647.1|6648.6|6645.6|0
1623818700000|2021-06-16 04:45:00|6648.7|6645.7|6648.6|6645.6|6648.7|6645.7|6647.1|6644.1|0
1623819000000|2021-06-16 04:50:00|6648.7|6645.7|6648.7|6645.7|6648.7|6645.7|6648.6|6645.6|0
1623819600000|2021-06-16 05:00:00|6649.2|6646.2|6650.1|6647.1|6651.7|6648.7|6649.2|6646.2|0
1623819900000|2021-06-16 05:05:00|6650.2|6647.2|6650.2|6647.2|6650.2|6647.2|6650.1|6647.1|0
1623820200000|2021-06-16 05:10:00|6650.1|6647.1|6650.1|6647.1|6650.2|6647.2|6650.1|6647.1|0
1623820500000|2021-06-16 05:15:00|6650.2|6647.2|6650.2|6647.2|6651.7|6648.7|6650.2|6647.2|0
1623820800000|2021-06-16 05:20:00|6650.1|6647.1|6650.1|6647.1|6650.2|6647.2|6650.1|6647.1|0
1623821100000|2021-06-16 05:25:00|6650|6647|6650|6647|6650.1|6647.1|6650|6647|0
1623821400000|2021-06-16 05:30:00|6650.1|6647.1|6650|6647|6650.1|6647.1|6649.9|6646.9|0
1623821700000|2021-06-16 05:35:00|6650.1|6647.1|6650.2|6647.2|6651.7|6648.7|6650.1|6647.1|0
1623822000000|2021-06-16 05:40:00|6650.9|6647.9|6651.6|6648.6|6651.6|6648.6|6650.9|6647.9|0
1623822600000|2021-06-16 05:50:00|6651.7|6648.7|6651.6|6648.6|6653.2|6650.2|6651.6|6648.6|0
1623822900000|2021-06-16 05:55:00|6651.9|6648.9|6652.9|6649.9|6653|6650|6651.5|6648.5|0
1623823200000|2021-06-16 06:00:00|6652.5|6649.5|6653.3|6651.3|6654.3|6652.3|6650.6|6648.6|409
1623823500000|2021-06-16 06:05:00|6653.6|6651.6|6653.3|6651.3|6654.8|6652.8|6652.1|6650.1|101
1623823800000|2021-06-16 06:10:00|6653.1|6651.1|6652.3|6650.3|6654.1|6652.1|6652.3|6650.3|46
1623824100000|2021-06-16 06:15:00|6652.6|6650.6|6655.1|6653.1|6655.1|6653.1|6652.3|6650.3|60
1623824400000|2021-06-16 06:20:00|6655.3|6653.3|6658.6|6656.6|6658.8|6656.8|6654.8|6652.8|197
1623824700000|2021-06-16 06:25:00|6658.3|6656.3|6656.6|6654.6|6658.3|6656.3|6656.6|6654.6|840
1623825000000|2021-06-16 06:30:00|6656.8|6654.8|6657.3|6655.3|6657.6|6655.6|6655.8|6653.8|130
1623825300000|2021-06-16 06:35:00|6657.6|6655.6|6657.8|6655.8|6660.1|6658.1|6657.6|6655.6|134
1623825600000|2021-06-16 06:40:00|6658.1|6656.1|6657.8|6655.8|6658.3|6656.3|6657.3|6655.3|49
1623825900000|2021-06-16 06:45:00|6657.6|6655.6|6659.3|6657.3|6659.3|6657.3|6657.6|6655.6|86
1623826200000|2021-06-16 06:50:00|6659.1|6657.1|6661.3|6659.3|6661.3|6659.3|6659.1|6657.1|88
1623826500000|2021-06-16 06:55:00|6661.6|6659.6|6657.1|6655.1|6662.1|6660.1|6654.6|6652.6|366
1623826800000|2021-06-16 07:00:00|6656.6|6655.6|6660.1|6659.1|6660.8|6659.8|6655.1|6654.1|1415
1623827100000|2021-06-16 07:05:00|6659.8|6658.8|6656.1|6655.1|6661.1|6660.1|6655.8|6654.8|1195
1623827400000|2021-06-16 07:10:00|6656.3|6655.3|6653.6|6652.6|6657.3|6656.3|6653.3|6652.3|846
1623827700000|2021-06-16 07:15:00|6654.1|6653.1|6647.8|6646.8|6656.1|6655.1|6646.6|6645.6|630
1623828000000|2021-06-16 07:20:00|6647.6|6646.6|6647.6|6646.6|6650.1|6649.1|6646.3|6645.3|632
1623828300000|2021-06-16 07:25:00|6647.1|6646.1|6648.3|6647.3|6649.6|6648.6|6646.6|6645.6|462
1623828600000|2021-06-16 07:30:00|6648.1|6647.1|6647.3|6646.3|6651.6|6650.6|6646.3|6645.3|402
1623828900000|2021-06-16 07:35:00|6647.1|6646.1|6649.8|6648.8|6650.1|6649.1|6646.3|6645.3|440
1623829200000|2021-06-16 07:40:00|6649.4|6648.4|6649.2|6648.2|6651.2|6650.2|6647.9|6646.9|317
1623829500000|2021-06-16 07:45:00|6648.9|6647.9|6649.7|6648.7|6652.2|6651.2|6648.7|6647.7|475
1623829800000|2021-06-16 07:50:00|6649.9|6648.9|6648.2|6647.2|6650.2|6649.2|6645.2|6644.2|706
1623830100000|2021-06-16 07:55:00|6647.9|6646.9|6644.7|6643.7|6648.9|6647.9|6644.7|6643.7|342
1623830400000|2021-06-16 08:00:00|6644.9|6643.9|6643.9|6642.9|6645.9|6644.9|6641.7|6640.7|595
1623830700000|2021-06-16 08:05:00|6643.7|6642.7|6643.2|6642.2|6645.2|6644.2|6642.2|6641.2|199
1623831000000|2021-06-16 08:10:00|6643.4|6642.4|6643.4|6642.4|6645.2|6644.2|6642.2|6641.2|2645
1623831300000|2021-06-16 08:15:00|6643.7|6642.7|6644.2|6643.2|6645.2|6644.2|6642.7|6641.7|10470
1623831600000|2021-06-16 08:20:00|6644.4|6643.4|6643.2|6642.2|6644.7|6643.7|6640.7|6639.7|593
1623831900000|2021-06-16 08:25:00|6643.4|6642.4|6639.4|6638.4|6643.9|6642.9|6639.2|6638.2|800
1623832200000|2021-06-16 08:30:00|6639.2|6638.2|6641.9|6640.9|6642.2|6641.2|6638.2|6637.2|677
1623832500000|2021-06-16 08:35:00|6641.7|6640.7|6644.2|6643.2|6644.4|6643.4|6641.7|6640.7|3700
1623832800000|2021-06-16 08:40:00|6643.9|6642.9|6642.2|6641.2|6645.2|6644.2|6641.4|6640.4|331
1623833100000|2021-06-16 08:45:00|6642.4|6641.4|6643.9|6642.9|6644.7|6643.7|6642.4|6641.4|3071
1623833400000|2021-06-16 08:50:00|6644.2|6643.2|6644.7|6643.7|6645.7|6644.7|6643.7|6642.7|2489
1623833700000|2021-06-16 08:55:00|6644.4|6643.4|6645.9|6644.9|6646.2|6645.2|6644.2|6643.2|588
1623834000000|2021-06-16 09:00:00|6646.2|6645.2|6647.7|6646.7|6649.2|6648.2|6646.2|6645.2|366
1623834300000|2021-06-16 09:05:00|6647.4|6646.4|6644.2|6643.2|6647.7|6646.7|6643.7|6642.7|1203
1623834600000|2021-06-16 09:10:00|6644.7|6643.7|6642.4|6641.4|6646.4|6645.4|6642.2|6641.2|5758
1623834900000|2021-06-16 09:15:00|6642.7|6641.7|6641.2|6640.2|6642.7|6641.7|6640.9|6639.9|1754
1623835200000|2021-06-16 09:20:00|6641.4|6640.4|6638.2|6637.2|6642.2|6641.2|6638.2|6637.2|446
1623835500000|2021-06-16 09:25:00|6638.7|6637.7|6633.2|6632.2|6638.7|6637.7|6633.2|6632.2|2340
1623835800000|2021-06-16 09:30:00|6633.4|6632.4|6638.2|6637.2|6638.4|6637.4|6633.2|6632.2|651
1623836100000|2021-06-16 09:35:00|6638.4|6637.4|6639.2|6638.2|6640.4|6639.4|6638.2|6637.2|374
1623836400000|2021-06-16 09:40:00|6639.4|6638.4|6638.7|6637.7|6639.9|6638.9|6637.9|6636.9|219
1623836700000|2021-06-16 09:45:00|6639.2|6638.2|6639.7|6638.7|6640.7|6639.7|6638.7|6637.7|3215
1623837000000|2021-06-16 09:50:00|6639.9|6638.9|6640.7|6639.7|6642.2|6641.2|6639.9|6638.9|182
1623837300000|2021-06-16 09:55:00|6640.9|6639.9|6641.7|6640.7|6641.7|6640.7|6638.9|6637.9|5090
1623837600000|2021-06-16 10:00:00|6641.9|6640.9|6645.7|6644.7|6646.4|6645.4|6641.7|6640.7|462
1623837900000|2021-06-16 10:05:00|6645.4|6644.4|6646.2|6645.2|6647.7|6646.7|6644.7|6643.7|387
1623838200000|2021-06-16 10:10:00|6645.9|6644.9|6644.7|6643.7|6646.2|6645.2|6644.7|6643.7|815
1623838500000|2021-06-16 10:15:00|6645.2|6644.2|6649.7|6648.7|6649.7|6648.7|6644.7|6643.7|2890
1623838800000|2021-06-16 10:20:00|6649.9|6648.9|6650.4|6649.4|6650.4|6649.4|6648.7|6647.7|241
1623839100000|2021-06-16 10:25:00|6650.7|6649.7|6653.7|6652.7|6654.2|6653.2|6650.4|6649.4|344
1623839400000|2021-06-16 10:30:00|6653.9|6652.9|6657.2|6656.2|6658.7|6657.7|6653.7|6652.7|567
1623839700000|2021-06-16 10:35:00|6657.7|6656.7|6656.2|6655.2|6658.7|6657.7|6655.7|6654.7|376
1623840000000|2021-06-16 10:40:00|6656.7|6655.7|6654.7|6653.7|6656.7|6655.7|6653.9|6652.9|1160
1623840300000|2021-06-16 10:45:00|6654.4|6653.4|6653.7|6652.7|6655.7|6654.7|6653.4|6652.4|2293
1623840600000|2021-06-16 10:50:00|6653.4|6652.4|6653.7|6652.7|6655.2|6654.2|6653.2|6652.2|156
1623840900000|2021-06-16 10:55:00|6653.4|6652.4|6649.4|6648.4|6653.4|6652.4|6649.2|6648.2|368
1623841200000|2021-06-16 11:00:00|6649.7|6648.7|6650.4|6649.4|6651.4|6650.4|6649.2|6648.2|196
1623841500000|2021-06-16 11:05:00|6650.2|6649.2|6649.9|6648.9|6651.2|6650.2|6648.9|6647.9|198
1623841800000|2021-06-16 11:10:00|6650.2|6649.2|6646.4|6645.4|6650.2|6649.2|6646.2|6645.2|245
1623842100000|2021-06-16 11:15:00|6646.2|6645.2|6645.7|6644.7|6647.2|6646.2|6644.9|6643.9|196
1623842400000|2021-06-16 11:20:00|6645.9|6644.9|6647.4|6646.4|6647.7|6646.7|6645.4|6644.4|648
1623842700000|2021-06-16 11:25:00|6647.2|6646.2|6644.4|6643.4|6647.9|6646.9|6643.7|6642.7|586
1623843000000|2021-06-16 11:30:00|6644.7|6643.7|6642.4|6641.4|6645.7|6644.7|6642.2|6641.2|180
1623843300000|2021-06-16 11:35:00|6642.2|6641.2|6644.2|6643.2|6644.7|6643.7|6641.7|6640.7|806
1623843600000|2021-06-16 11:40:00|6644.4|6643.4|6643.4|6642.4|6645.4|6644.4|6643.1|6642.1|263
1623843900000|2021-06-16 11:45:00|6643.1|6642.1|6644.1|6643.1|6645.4|6644.4|6642.9|6641.9|194
1623844200000|2021-06-16 11:50:00|6643.9|6642.9|6643.4|6642.4|6644.1|6643.1|6642.6|6641.6|186
1623844500000|2021-06-16 11:55:00|6642.9|6641.9|6644.4|6643.4|6645.1|6644.1|6642.6|6641.6|252
1623844800000|2021-06-16 12:00:00|6644.1|6643.1|6641.4|6640.4|6644.6|6643.6|6641.4|6640.4|422
1623845100000|2021-06-16 12:05:00|6641.6|6640.6|6640.4|6639.4|6642.1|6641.1|6639.4|6638.4|202
1623845400000|2021-06-16 12:10:00|6640.6|6639.6|6642.6|6641.6|6642.9|6641.9|6640.1|6639.1|444
1623845700000|2021-06-16 12:15:00|6642.9|6641.9|6642.1|6641.1|6643.6|6642.6|6641.9|6640.9|337
1623846000000|2021-06-16 12:20:00|6642.4|6641.4|6641.6|6640.6|6642.9|6641.9|6640.4|6639.4|254
1623846300000|2021-06-16 12:25:00|6641.4|6640.4|6642.4|6641.4|6642.4|6641.4|6640.1|6639.1|5686
1623846600000|2021-06-16 12:30:00|6642.1|6641.1|6645.4|6644.4|6645.9|6644.9|6642.1|6641.1|397
1623846900000|2021-06-16 12:35:00|6645.1|6644.1|6646.1|6645.1|6647.4|6646.4|6643.9|6642.9|863
1623847200000|2021-06-16 12:40:00|6645.9|6644.9|6644.6|6643.6|6646.1|6645.1|6643.4|6642.4|313
1623847500000|2021-06-16 12:45:00|6644.9|6643.9|6643.6|6642.6|6644.9|6643.9|6642.9|6641.9|234
1623847800000|2021-06-16 12:50:00|6643.4|6642.4|6641.6|6640.6|6643.9|6642.9|6641.1|6640.1|1276
1623848100000|2021-06-16 12:55:00|6641.4|6640.4|6641.6|6640.6|6642.6|6641.6|6640.4|6639.4|2361
1623848400000|2021-06-16 13:00:00|6641.9|6640.9|6644.4|6643.4|6644.9|6643.9|6641.4|6640.4|293
1623848700000|2021-06-16 13:05:00|6644.1|6643.1|6642.4|6641.4|6645.4|6644.4|6641.9|6640.9|229
1623849000000|2021-06-16 13:10:00|6642.1|6641.1|6644.4|6643.4|6644.9|6643.9|6642.1|6641.1|300
1623849300000|2021-06-16 13:15:00|6644.6|6643.6|6649.6|6648.6|6649.6|6648.6|6644.4|6643.4|295
1623849600000|2021-06-16 13:20:00|6649.9|6648.9|6651.4|6650.4|6651.4|6650.4|6648.4|6647.4|332
1623849900000|2021-06-16 13:25:00|6651.1|6650.1|6653.9|6652.9|6653.9|6652.9|6651.1|6650.1|486
1623850200000|2021-06-16 13:30:00|6653.6|6652.6|6653.9|6652.9|6655.4|6654.4|6650.4|6649.4|760
1623850500000|2021-06-16 13:35:00|6654.1|6653.1|6651.9|6650.9|6654.9|6653.9|6651.1|6650.1|533
1623850800000|2021-06-16 13:40:00|6651.6|6650.6|6652.9|6651.9|6653.4|6652.4|6650.6|6649.6|968
1623851100000|2021-06-16 13:45:00|6652.6|6651.6|6647.9|6646.9|6652.6|6651.6|6647.4|6646.4|516
1623851400000|2021-06-16 13:50:00|6648.1|6647.1|6647.9|6646.9|6648.4|6647.4|6645.4|6644.4|646
1623851700000|2021-06-16 13:55:00|6648.4|6647.4|6652.6|6651.6|6652.6|6651.6|6646.9|6645.9|451
1623852000000|2021-06-16 14:00:00|6652.9|6651.9|6648.1|6647.1|6653.1|6652.1|6647.4|6646.4|550
1623852300000|2021-06-16 14:05:00|6647.9|6646.9|6647.9|6646.9|6649.9|6648.9|6646.9|6645.9|479
1623852600000|2021-06-16 14:10:00|6647.5|6646.5|6646.2|6645.2|6647.7|6646.7|6645.2|6644.2|373
1623852900000|2021-06-16 14:15:00|6646.5|6645.5|6644.7|6643.7|6647.2|6646.2|6644.5|6643.5|811
1623853200000|2021-06-16 14:20:00|6644.5|6643.5|6644.7|6643.7|6645.7|6644.7|6644|6643|360
1623853500000|2021-06-16 14:25:00|6645|6644|6645|6644|6646|6645|6643.2|6642.2|323
1623853800000|2021-06-16 14:30:00|6645.2|6644.2|6648|6647|6648.5|6647.5|6645|6644|395
1623854100000|2021-06-16 14:35:00|6647.7|6646.7|6648.7|6647.7|6649.2|6648.2|6647|6646|477
1623854400000|2021-06-16 14:40:00|6649|6648|6652.2|6651.2|6652.2|6651.2|6648.5|6647.5|737
1623854700000|2021-06-16 14:45:00|6652|6651|6652.7|6651.7|6653.5|6652.5|6651.7|6650.7|396
1623855000000|2021-06-16 14:50:00|6652.5|6651.5|6652.5|6651.5|6654|6653|6651.2|6650.2|451
1623855300000|2021-06-16 14:55:00|6652.7|6651.7|6654|6653|6654.5|6653.5|6651.2|6650.2|393
1623855600000|2021-06-16 15:00:00|6654.2|6653.2|6653.2|6652.2|6654.5|6653.5|6653|6652|263
1623855900000|2021-06-16 15:05:00|6653|6652|6652|6651|6654.5|6653.5|6651.5|6650.5|2733
1623856200000|2021-06-16 15:10:00|6652.2|6651.2|6654.7|6653.7|6655|6654|6652|6651|821
1623856500000|2021-06-16 15:15:00|6654.5|6653.5|6658.5|6657.5|6658.5|6657.5|6654.5|6653.5|601
1623856800000|2021-06-16 15:20:00|6658|6657|6654.5|6653.5|6658.5|6657.5|6654|6653|672
1623857100000|2021-06-16 15:25:00|6654.7|6653.7|6652|6651|6655|6654|6651|6650|2175
1623857400000|2021-06-16 15:30:00|6652.5|6650.5|6652|6650|6655.5|6653.5|6649.5|6647.5|2560
1623857700000|2021-06-16 15:35:00|6651.7|6649.7|6653|6651|6654.5|6652.5|6650.7|6648.7|2020
1623858000000|2021-06-16 15:40:00|6652.7|6650.7|6656|6654|6656|6654|6652.5|6650.5|3829
1623858300000|2021-06-16 15:45:00|6656.2|6654.2|6655.5|6653.5|6656.7|6654.7|6655.5|6653.5|805
1623858600000|2021-06-16 15:50:00|6655.7|6653.7|6655.5|6653.5|6656.7|6654.7|6655|6653|1448
1623858900000|2021-06-16 15:55:00|6655.7|6653.7|6656|6654|6656.5|6654.5|6655.5|6653.5|82
1623859200000|2021-06-16 16:00:00|6656.5|6654.5|6656|6654|6657|6655|6656|6654|181
1623859500000|2021-06-16 16:05:00|6656.2|6654.2|6655.5|6653.5|6656.5|6654.5|6655.5|6653.5|106
1623859800000|2021-06-16 16:10:00|6655|6653|6653.7|6651.7|6655.2|6653.2|6653.5|6651.5|139
1623860100000|2021-06-16 16:15:00|6653.5|6651.5|6652.5|6650.5|6654.5|6652.5|6652.5|6650.5|610
1623860400000|2021-06-16 16:20:00|6652.2|6650.2|6650|6648|6652.2|6650.2|6650|6648|234
1623860700000|2021-06-16 16:25:00|6650.2|6648.2|6651.2|6649.2|6652|6650|6649.5|6647.5|919
1623861000000|2021-06-16 16:30:00|6651.5|6649.5|6652|6650|6652.5|6650.5|6651.2|6649.2|2094
1623861300000|2021-06-16 16:35:00|6652.2|6650.2|6649.5|6647.5|6652.2|6650.2|6649.5|6647.5|54
1623861600000|2021-06-16 16:40:00|6649.7|6647.7|6651.2|6649.2|6651.7|6649.7|6649|6647|90
1623861900000|2021-06-16 16:45:00|6651|6649|6650.5|6648.5|6651.5|6649.5|6650|6648|592
1623862200000|2021-06-16 16:50:00|6650.7|6648.7|6650|6648|6651|6649|6650|6648|48
1623862500000|2021-06-16 16:55:00|6650.2|6648.2|6652.5|6650.5|6653|6651|6650|6648|135
1623862800000|2021-06-16 17:00:00|6652.7|6650.7|6651.5|6649.5|6652.7|6650.7|6651.2|6649.2|36
1623863100000|2021-06-16 17:05:00|6651.7|6649.7|6651.7|6649.7|6652.2|6650.2|6651|6649|23
1623863400000|2021-06-16 17:10:00|6652|6650|6653.5|6651.5|6653.5|6651.5|6651.5|6649.5|34
1623863700000|2021-06-16 17:15:00|6653|6651|6650.5|6648.5|6653.2|6651.2|6650.5|6648.5|57
1623864000000|2021-06-16 17:20:00|6650.7|6648.7|6649.2|6647.2|6651|6649|6649|6647|76
1623864300000|2021-06-16 17:25:00|6649|6647|6646|6644|6649.5|6647.5|6645.5|6643.5|146
1623864600000|2021-06-16 17:30:00|6646.2|6644.2|6649.5|6647.5|6650|6648|6646|6644|29
1623864900000|2021-06-16 17:35:00|6649.7|6647.7|6650.5|6648.5|6650.5|6648.5|6648.7|6646.7|25
1623865200000|2021-06-16 17:40:00|6650.7|6648.7|6648.5|6646.5|6650.7|6648.7|6648.5|6646.5|23
1623865500000|2021-06-16 17:45:00|6648.7|6646.7|6647|6645|6648.7|6646.7|6646.5|6644.5|89
1623865800000|2021-06-16 17:50:00|6646.7|6644.7|6650.5|6648.5|6650.5|6648.5|6645|6643|43
1623866100000|2021-06-16 17:55:00|6651|6649|6651.7|6649.7|6655|6653|6650.5|6648.5|87
1623866400000|2021-06-16 18:00:00|6648|6646|6645.5|6643.5|6651.7|6649.7|6636.7|6634.7|971
1623866700000|2021-06-16 18:05:00|6645.7|6643.7|6650.2|6648.2|6653.2|6651.2|6645|6643|300
1623867000000|2021-06-16 18:10:00|6650|6648|6648|6646|6652.2|6650.2|6647|6645|133
1623867300000|2021-06-16 18:15:00|6647.7|6645.7|6638|6636|6647.7|6645.7|6637|6635|337
1623867600000|2021-06-16 18:20:00|6637.7|6635.7|6641.2|6639.2|6643|6641|6635.7|6633.7|204
1623867900000|2021-06-16 18:25:00|6641|6639|6646.2|6644.2|6648.2|6646.2|6641|6639|154
1623868200000|2021-06-16 18:30:00|6646|6644|6644|6642|6647.7|6645.7|6640.5|6638.5|199
1623868500000|2021-06-16 18:35:00|6644.2|6642.2|6641.5|6639.5|6646|6644|6639.5|6637.5|310
1623868800000|2021-06-16 18:40:00|6641.7|6639.7|6632|6630|6642.5|6640.5|6632|6630|396
1623869100000|2021-06-16 18:45:00|6632.2|6630.2|6634.7|6632.7|6638.5|6636.5|6631.5|6629.5|299
1623869400000|2021-06-16 18:50:00|6634.5|6632.5|6641|6639|6642.5|6640.5|6633.7|6631.7|110
1623869700000|2021-06-16 18:55:00|6640.7|6638.7|6646.7|6644.7|6647.5|6645.5|6639.2|6637.2|88
1623870000000|2021-06-16 19:00:00|6646.5|6644.5|6647.7|6645.7|6648.2|6646.2|6643.7|6641.7|104
1623870300000|2021-06-16 19:05:00|6647.5|6645.5|6651|6649|6652|6650|6647.2|6645.2|83
1623870600000|2021-06-16 19:10:00|6650.7|6648.7|6657.2|6655.2|6657.5|6655.5|6650.7|6648.7|162
1623870900000|2021-06-16 19:15:00|6657.5|6655.5|6661.2|6659.2|6661.2|6659.2|6657.5|6655.5|91
1623871200000|2021-06-16 19:20:00|6661|6659|6663.5|6661.5|6664.2|6662.2|6660.5|6658.5|66
1623871500000|2021-06-16 19:25:00|6663.2|6661.2|6660.7|6658.7|6667|6665|6660.5|6658.5|177
1623871800000|2021-06-16 19:30:00|6661|6659|6658|6656|6663.2|6661.2|6657|6655|222
1623872100000|2021-06-16 19:35:00|6657.7|6655.7|6660|6658|6660|6658|6656.7|6654.7|125
1623872400000|2021-06-16 19:40:00|6660.5|6658.5|6659.7|6657.7|6664.2|6662.2|6658.2|6656.2|162
1623872700000|2021-06-16 19:45:00|6660|6658|6656.5|6654.5|6660.2|6658.2|6655.7|6653.7|243
1623873000000|2021-06-16 19:50:00|6656|6654|6654.5|6652.5|6657.5|6655.5|6654|6652|185
1623873300000|2021-06-16 19:55:00|6654.7|6652.7|6652.2|6650.2|6655.7|6653.7|6650.2|6648.2|123
1623873600000|2021-06-16 20:00:00|6652.5|6650.5|6658.6|6654.6|6661.1|6657.1|6652.5|6650.2|0
1623873900000|2021-06-16 20:05:00|6658.7|6654.7|6656.5|6652.5|6658.9|6654.9|6656|6652|0
1623874200000|2021-06-16 20:10:00|6656.4|6652.4|6656.4|6652.4|6657|6653|6655.3|6651.3|0
1623874500000|2021-06-16 20:15:00|6656.2|6652.2|6656.4|6652.4|6656.4|6652.4|6655.9|6651.9|0
1623874800000|2021-06-16 20:20:00|6656.3|6652.3|6655.9|6651.9|6656.4|6652.4|6655.8|6651.8|0
1623875100000|2021-06-16 20:25:00|6655.8|6651.8|6655.9|6651.9|6656.3|6652.3|6655.8|6651.8|0
1623875400000|2021-06-16 20:30:00|6655.8|6651.8|6649.5|6645.5|6655.8|6651.8|6648.4|6644.4|0
1623875700000|2021-06-16 20:35:00|6649.8|6645.8|6647.1|6643.1|6650.7|6646.7|6646|6642|0
1623876000000|2021-06-16 20:40:00|6647|6643|6647.5|6643.5|6648.7|6644.7|6646.6|6642.6|0
1623876300000|2021-06-16 20:45:00|6647.6|6643.6|6645.7|6641.7|6647.8|6643.8|6645.4|6641.4|0
1623876600000|2021-06-16 20:50:00|6645.8|6641.8|6642.6|6638.6|6646.5|6642.5|6641.6|6637.6|0
1623876900000|2021-06-16 20:55:00|6643|6639|6641.9|6637.9|6643.4|6639.4|6640.3|6636.3|0
1623877200000|2021-06-16 21:00:00|6642|6638|6642.3|6638.3|6642.7|6638.7|6641.9|6637.9|0
1623877500000|2021-06-16 21:05:00|6642|6638|6642.1|6638.1|6642.3|6638.3|6642|6638|0
1623877800000|2021-06-16 21:10:00|6642.3|6638.3|6642|6638|6642.4|6638.4|6641.8|6637.8|0
1623878100000|2021-06-16 21:15:00|6642.1|6638.1|6642.5|6638.5|6642.5|6638.5|6642|6638|0
1623878400000|2021-06-16 21:20:00|6642.2|6638.2|6641.7|6637.7|6642.2|6638.2|6641.7|6637.7|0
1623878700000|2021-06-16 21:25:00|6641.8|6637.8|6642.5|6638.5|6642.5|6638.5|6641.8|6637.8|0
1623879000000|2021-06-16 21:30:00|6642.3|6638.3|6642.4|6638.4|6642.5|6638.5|6642.2|6638.2|0
1623879300000|2021-06-16 21:35:00|6642.1|6638.1|6642.2|6638.2|6642.2|6638.2|6642.1|6638.1|0
1623879600000|2021-06-16 21:40:00|6642.3|6638.3|6642.3|6638.3|6642.3|6638.3|6642.3|6638.3|0
1623879900000|2021-06-16 21:45:00|6642.4|6638.4|6642.4|6638.4|6642.4|6638.4|6642.4|6638.4|0
1623880200000|2021-06-16 21:50:00|6642.3|6638.3|6643.2|6639.2|6643.5|6639.5|6642.3|6638.3|0
1623880500000|2021-06-16 21:55:00|6643.3|6639.3|6644|6640|6644.1|6640.1|6642.8|6638.8|0
1623880800000|2021-06-16 22:00:00|6644.3|6640.3|6642.7|6638.7|6645.4|6641.4|6641.4|6637.4|0
1623881100000|2021-06-16 22:05:00|6643|6639|6641.8|6637.8|6643|6639|6641.2|6637.2|0
1623881400000|2021-06-16 22:10:00|6642.1|6638.1|6642.1|6638.1|6642.6|6638.6|6639.7|6635.7|0
1623881700000|2021-06-16 22:15:00|6642.2|6638.2|6643.2|6639.2|6643.8|6639.8|6641.1|6637.1|0
1623882000000|2021-06-16 22:20:00|6643.1|6639.1|6642.5|6638.5|6643.8|6639.8|6642.5|6638.5|0
1623882300000|2021-06-16 22:25:00|6642.6|6638.6|6643.5|6639.5|6643.5|6639.5|6642.5|6638.5|0
1623882600000|2021-06-16 22:30:00|6643.6|6639.6|6646.1|6642.1|6646.4|6642.4|6643.6|6639.6|0
1623882900000|2021-06-16 22:35:00|6646.4|6642.4|6646|6642|6646.7|6642.7|6644.9|6640.9|0
1623883200000|2021-06-16 22:40:00|6646.2|6642.2|6645.2|6641.2|6646.3|6642.3|6644.6|6640.6|0
1623883500000|2021-06-16 22:45:00|6645.3|6641.3|6645.7|6641.7|6646|6642|6643.8|6639.8|0
1623883800000|2021-06-16 22:50:00|6645.6|6641.6|6643.4|6639.4|6645.6|6641.6|6641|6637|0
1623884100000|2021-06-16 22:55:00|6643.7|6639.7|6643.2|6639.2|6644.6|6640.6|6643.2|6639.2|0
1623884400000|2021-06-16 23:00:00|6643.1|6639.1|6643.4|6639.4|6643.8|6639.8|6641.7|6637.7|0
1623884700000|2021-06-16 23:05:00|6643.1|6639.1|6641.4|6637.4|6643.4|6639.4|6639.6|6635.6|0
1623885000000|2021-06-16 23:10:00|6641.2|6637.2|6643|6639|6643.3|6639.3|6640.6|6636.6|0
1623885300000|2021-06-16 23:15:00|6642.7|6638.7|6642.9|6639.9|6643|6639.9|6642.1|6638.7|0
1623885600000|2021-06-16 23:20:00|6642.7|6639.7|6641.4|6638.4|6642.9|6639.9|6641.4|6638.4|0
1623885900000|2021-06-16 23:25:00|6641.1|6638.1|6639.7|6636.7|6641.3|6638.3|6639.4|6636.4|0
1623886200000|2021-06-16 23:30:00|6639.6|6636.6|6639.4|6636.4|6640.4|6637.4|6637.6|6634.6|0
1623886500000|2021-06-16 23:35:00|6639.2|6636.2|6639.4|6636.4|6639.7|6636.7|6638.3|6635.3|0
1623886800000|2021-06-16 23:40:00|6639.3|6636.3|6638.8|6635.8|6639.3|6636.3|6637.9|6634.9|0
1623887100000|2021-06-16 23:45:00|6638.9|6635.9|6640|6637|6640.3|6637.3|6638.8|6635.8|0
1623887400000|2021-06-16 23:50:00|6639.9|6636.9|6636.4|6633.4|6640|6637|6636.1|6633.1|0
1623887700000|2021-06-16 23:55:00|6636.3|6633.3|6633.1|6630.1|6636.4|6633.4|6632.7|6629.7|0
1623888000000|2021-06-17 00:00:00|6633.3|6630.3|6631.9|6628.9|6633.3|6630.3|6631.4|6628.4|0
1623888300000|2021-06-17 00:05:00|6631.8|6628.8|6626.9|6623.9|6632.3|6629.3|6626.1|6623.1|0
1623888600000|2021-06-17 00:10:00|6626.5|6623.5|6621.3|6618.3|6626.9|6623.9|6619.2|6616.2|0
1623888900000|2021-06-17 00:15:00|6621.2|6618.2|6619.9|6616.9|6633.1|6630.1|6619.7|6616.7|0
1623889200000|2021-06-17 00:20:00|6620|6617|6615|6612|6623.2|6620.2|6614.7|6611.7|0
1623889500000|2021-06-17 00:25:00|6615.3|6612.3|6618.6|6615.6|6619.2|6616.2|6614.5|6611.5|0
1623889800000|2021-06-17 00:30:00|6618.5|6615.5|6623.1|6620.1|6624.7|6621.7|6617|6614|0
1623890100000|2021-06-17 00:35:00|6622.5|6619.5|6624.7|6621.7|6624.7|6621.7|6621.5|6618.5|0
1623890400000|2021-06-17 00:40:00|6624.6|6621.6|6620|6617|6624.6|6621.6|6620|6617|0
1623890700000|2021-06-17 00:45:00|6619.9|6616.9|6623.1|6620.1|6623.1|6620.1|6616.8|6613.8|0
1623891000000|2021-06-17 00:50:00|6621.6|6618.6|6621.7|6618.7|6622.4|6619.4|6620|6617|0
1623891300000|2021-06-17 00:55:00|6622|6619|6623.3|6620.3|6623.3|6620.3|6621.7|6618.7|0
1623891600000|2021-06-17 01:00:00|6623.2|6620.2|6626.5|6623.5|6626.5|6623.5|6621.7|6618.7|0
1623891900000|2021-06-17 01:05:00|6625.8|6622.8|6620.3|6617.3|6625.8|6622.8|6620.2|6617.2|0
1623892200000|2021-06-17 01:10:00|6620.2|6617.2|6623.5|6620.5|6623.5|6620.5|6620.2|6617.2|0
1623892500000|2021-06-17 01:15:00|6623.2|6620.2|6623.6|6620.6|6623.6|6620.6|6621.8|6618.8|0
1623892800000|2021-06-17 01:20:00|6623.7|6620.7|6627.4|6624.4|6628.3|6625.3|6623.6|6620.6|0
1623893100000|2021-06-17 01:25:00|6627.7|6624.7|6628.3|6625.3|6628.3|6625.3|6626.7|6623.7|0
1623893400000|2021-06-17 01:30:00|6628.4|6625.4|6628.7|6625.7|6630.1|6627.1|6628.3|6625.3|0
1623893700000|2021-06-17 01:35:00|6628.6|6625.6|6626.9|6623.9|6628.7|6625.7|6626.9|6623.9|0
1623894000000|2021-06-17 01:40:00|6627|6624|6625.4|6622.4|6628.5|6625.5|6625.4|6622.4|0
1623894300000|2021-06-17 01:45:00|6625.5|6622.5|6627.1|6624.1|6628.7|6625.7|6625.5|6622.5|0
1623894600000|2021-06-17 01:50:00|6627.2|6624.2|6628.6|6625.6|6628.6|6625.6|6625.4|6622.4|0
1623894900000|2021-06-17 01:55:00|6628.5|6625.5|6631|6628|6632.5|6629.5|6628.5|6625.5|0
1623895200000|2021-06-17 02:00:00|6631.1|6628.1|6630.6|6627.6|6632|6629|6630.5|6627.5|0
1623895500000|2021-06-17 02:05:00|6630.9|6627.9|6630.6|6627.6|6632|6629|6628.9|6625.9|0
1623895800000|2021-06-17 02:10:00|6630.5|6627.5|6630.2|6627.2|6632.2|6629.2|6629.3|6626.3|0
1623896100000|2021-06-17 02:15:00|6629.9|6626.9|6629.5|6626.5|6631|6628|6627.9|6624.9|0
1623896400000|2021-06-17 02:20:00|6630|6627|6629.3|6626.3|6632.4|6629.4|6629.3|6626.3|0
1623896700000|2021-06-17 02:25:00|6628.7|6625.7|6629.3|6626.3|6629.3|6626.3|6626.2|6623.2|0
1623897000000|2021-06-17 02:30:00|6629.2|6626.2|6626.2|6623.2|6629.3|6626.3|6626.2|6623.2|0
1623897300000|2021-06-17 02:35:00|6626.3|6623.3|6624.6|6621.6|6627.7|6624.7|6624.6|6621.6|0
1623897600000|2021-06-17 02:40:00|6624.7|6621.7|6627.7|6624.7|6627.8|6624.8|6624.6|6621.6|0
1623897900000|2021-06-17 02:45:00|6627|6624|6629.4|6626.4|6629.4|6626.4|6626.3|6623.3|0
1623898200000|2021-06-17 02:50:00|6629.3|6626.3|6629.4|6626.4|6629.4|6626.4|6627.9|6624.9|0
1623898500000|2021-06-17 02:55:00|6629.3|6626.3|6629.4|6626.4|6630.9|6627.9|6627.8|6624.8|0
1623898800000|2021-06-17 03:00:00|6629.5|6626.5|6627.7|6624.7|6631|6628|6627.7|6624.7|0
1623899100000|2021-06-17 03:05:00|6628|6625|6630.8|6627.8|6632.3|6629.3|6627.7|6624.7|0
1623899400000|2021-06-17 03:10:00|6631.5|6628.5|6632.4|6629.4|6633.9|6630.9|6630.8|6627.8|0
1623899700000|2021-06-17 03:15:00|6633.9|6630.9|6632.4|6629.4|6633.9|6630.9|6632.3|6629.3|0
1623900000000|2021-06-17 03:20:00|6632.7|6629.7|6637.1|6634.1|6638.7|6635.7|6632.4|6629.4|0
1623900300000|2021-06-17 03:25:00|6637|6634|6637|6634|6637.1|6634.1|6635.5|6632.5|0
1623900600000|2021-06-17 03:30:00|6637.1|6634.1|6638.9|6635.9|6638.9|6635.9|6637|6634|0
1623900900000|2021-06-17 03:35:00|6638.8|6635.8|6637.3|6634.3|6638.9|6635.9|6637.3|6634.3|0
1623901500000|2021-06-17 03:45:00|6637.4|6634.4|6638.8|6635.8|6638.8|6635.8|6637.4|6634.4|0
1623901800000|2021-06-17 03:50:00|6638.1|6635.1|6639.1|6636.1|6639.2|6636.2|6637.3|6634.3|0
1623902100000|2021-06-17 03:55:00|6639.2|6636.2|6637.6|6634.6|6639.2|6636.2|6637.6|6634.6|0
1623902400000|2021-06-17 04:00:00|6637.5|6634.5|6639.1|6636.1|6639.1|6636.1|6637.5|6634.5|0
1623902700000|2021-06-17 04:05:00|6639|6636|6638.1|6635.1|6639.1|6636.1|6637.4|6634.4|0
1623903000000|2021-06-17 04:10:00|6637.9|6634.9|6636.9|6633.9|6638.8|6635.8|6636.9|6633.9|0
1623903300000|2021-06-17 04:15:00|6637.2|6634.2|6637.6|6634.6|6638.4|6635.4|6636.9|6633.9|0
1623903600000|2021-06-17 04:20:00|6637.3|6634.3|6638.3|6635.3|6638.3|6635.3|6636.8|6633.8|0
1623903900000|2021-06-17 04:25:00|6638|6635|6638.4|6635.4|6638.4|6635.4|6636.9|6633.9|0
1623904200000|2021-06-17 04:30:00|6638.5|6635.5|6638.4|6635.4|6638.5|6635.5|6638.4|6635.4|0
1623904500000|2021-06-17 04:35:00|6638.3|6635.3|6638.3|6635.3|6638.3|6635.3|6636.7|6633.7|0
1623904800000|2021-06-17 04:40:00|6638.4|6635.4|6638.5|6635.5|6638.5|6635.5|6638.3|6635.3|0
1623905100000|2021-06-17 04:45:00|6638.6|6635.6|6640|6637|6640|6637|6638.5|6635.5|0
1623905400000|2021-06-17 04:50:00|6638.6|6635.6|6640.1|6637.1|6640.1|6637.1|6638.5|6635.5|0
1623905700000|2021-06-17 04:55:00|6640|6637|6641.6|6638.6|6641.7|6638.7|6640|6637|0
1623906000000|2021-06-17 05:00:00|6641.5|6638.5|6641.5|6638.5|6641.6|6638.6|6639.8|6636.8|0
1623906300000|2021-06-17 05:05:00|6641.6|6638.6|6639.9|6636.9|6641.6|6638.6|6639.9|6636.9|0
1623906600000|2021-06-17 05:10:00|6640|6637|6638.8|6635.8|6640|6637|6638.8|6635.8|0
1623906900000|2021-06-17 05:15:00|6638.7|6635.7|6640.3|6637.3|6640.4|6637.4|6638.7|6635.7|0
1623907200000|2021-06-17 05:20:00|6639.8|6636.8|6638.5|6635.5|6640.3|6637.3|6638.3|6635.3|0
1623907500000|2021-06-17 05:25:00|6638.4|6635.4|6638.4|6635.4|6638.5|6635.5|6638.2|6635.2|0
1623907800000|2021-06-17 05:30:00|6639.8|6636.8|6638.5|6635.5|6640|6637|6636.9|6633.9|0
1623908100000|2021-06-17 05:35:00|6638.6|6635.6|6637.2|6634.2|6640.3|6637.3|6637.2|6634.2|0
1623908400000|2021-06-17 05:40:00|6637.3|6634.3|6637.1|6634.1|6638.8|6635.8|6637.1|6634.1|0
1623908700000|2021-06-17 05:45:00|6637|6634|6637|6634|6638.5|6635.5|6637|6634|0
1623909000000|2021-06-17 05:50:00|6637.1|6634.1|6635.6|6632.6|6637.1|6634.1|6635.6|6632.6|0
1623909300000|2021-06-17 05:55:00|6635.7|6632.7|6635.5|6632.5|6637.2|6634.2|6635.5|6632.5|0
1623909600000|2021-06-17 06:00:00|6635.9|6632.9|6630.7|6628.7|6637.9|6635.7|6629|6627|313
1623909900000|2021-06-17 06:05:00|6630.5|6628.5|6628.7|6626.7|6630.7|6628.7|6626.7|6624.7|179
1623910200000|2021-06-17 06:10:00|6628.5|6626.5|6628|6626|6629.7|6627.7|6626.5|6624.5|111
1623910500000|2021-06-17 06:15:00|6627.7|6625.7|6625.7|6623.7|6628.5|6626.5|6625.5|6623.5|102
1623910800000|2021-06-17 06:20:00|6625.5|6623.5|6625.7|6623.7|6628|6626|6625.2|6623.2|56
1623911100000|2021-06-17 06:25:00|6626|6624|6628.5|6626.5|6630|6628|6625.5|6623.5|79
1623911400000|2021-06-17 06:30:00|6628.2|6626.2|6624.7|6622.7|6628.2|6626.2|6624.5|6622.5|81
1623911700000|2021-06-17 06:35:00|6625|6623|6623.5|6621.5|6625.7|6623.7|6623|6621|90
1623912000000|2021-06-17 06:40:00|6623.7|6621.7|6622.7|6620.7|6624.2|6622.2|6620.2|6618.2|102
1623912300000|2021-06-17 06:45:00|6622.5|6620.5|6625.2|6623.2|6625.2|6623.2|6619.7|6617.7|141
1623912600000|2021-06-17 06:50:00|6625.7|6623.7|6625|6623|6627.7|6625.7|6625|6623|114
1623912900000|2021-06-17 06:55:00|6624.7|6622.7|6625.2|6623.2|6627|6625|6624|6622|107
1623913200000|2021-06-17 07:00:00|6624.7|6623.7|6624.7|6623.7|6624.7|6623.7|6624.7|6623.7|0
1623914100000|2021-06-17 07:15:00|6627.7|6623.6|6627.7|6623.7|6627.7|6623.7|6626.2|6622.2|0
1623914400000|2021-06-17 07:20:00|6627.6|6623.6|6633.2|6629.2|6633.5|6629.5|6627.4|6623.4|0
1623914700000|2021-06-17 07:25:00|6632.6|6628.6|6635.7|6631.7|6637.5|6633.5|6631.9|6627.9|0
1623915000000|2021-06-17 07:30:00|6635.6|6631.6|6638.3|6634.3|6638.4|6634.4|6635.2|6631.2|0
1623915300000|2021-06-17 07:35:00|6638.4|6634.4|6636.1|6632.1|6639.3|6635.3|6636|6632|0
1623915600000|2021-06-17 07:40:00|6636.2|6632.2|6635.7|6631.7|6637.3|6633.3|6635.6|6631.6|0
1623915900000|2021-06-17 07:45:00|6635.8|6631.8|6635.6|6631.6|6638.7|6634.7|6635.5|6631.5|0
1623916200000|2021-06-17 07:50:00|6635.5|6631.5|6632.3|6628.3|6636.9|6632.9|6632.1|6628.1|0
1623916500000|2021-06-17 07:55:00|6632.2|6628.2|6630|6626|6634|6630|6630|6626|0
1623916800000|2021-06-17 08:00:00|6630.1|6626.1|6635.7|6631.7|6637|6633|6630.1|6626.1|0
1623917100000|2021-06-17 08:05:00|6635.6|6631.6|6636.2|6632.2|6638.2|6634.2|6635|6631|0
1623917400000|2021-06-17 08:10:00|6636.1|6632.1|6635.3|6631.3|6636.8|6632.8|6633.3|6629.3|0
1623917700000|2021-06-17 08:15:00|6635.4|6631.4|6632.2|6628.2|6635.4|6631.4|6632.1|6628.1|0
1623918000000|2021-06-17 08:20:00|6632.3|6628.3|6634.9|6630.9|6634.9|6630.9|6631.2|6627.2|0
1623918300000|2021-06-17 08:25:00|6636.1|6632.1|6638.1|6634.1|6638.2|6634.2|6634.7|6630.7|0
1623918600000|2021-06-17 08:30:00|6638.2|6634.2|6639|6635|6640.5|6636.5|6638|6634|0
1623918900000|2021-06-17 08:35:00|6638.9|6634.9|6633.1|6629.1|6638.9|6634.9|6631.7|6627.7|0
1623919200000|2021-06-17 08:40:00|6633.2|6629.2|6634.5|6630.5|6635.9|6631.9|6631.1|6627.1|0
1623919500000|2021-06-17 08:45:00|6634.4|6630.4|6636.2|6632.2|6637.2|6633.2|6633.9|6629.9|0
1623919800000|2021-06-17 08:50:00|6635.8|6631.8|6636.4|6632.4|6636.4|6632.4|6634.6|6630.6|0
1623920100000|2021-06-17 08:55:00|6636.3|6632.3|6638.7|6634.7|6638.7|6634.7|6636.3|6632.3|0
1623920400000|2021-06-17 09:00:00|6638.6|6634.6|6641.3|6637.3|6642|6638|6638.6|6634.6|0
1623920700000|2021-06-17 09:05:00|6641.4|6637.4|6643.1|6639.1|6643.1|6639.1|6640.2|6636.2|0
1623921000000|2021-06-17 09:10:00|6643.3|6639.3|6643.3|6639.3|6643.3|6639.3|6642|6638|0
1623921300000|2021-06-17 09:15:00|6643.1|6639.1|6649.6|6645.6|6649.6|6645.6|6643.1|6639.1|0
1623921600000|2021-06-17 09:20:00|6647.9|6643.9|6648.4|6644.4|6648.4|6644.4|6646.7|6642.7|0
1623921900000|2021-06-17 09:25:00|6648.7|6644.7|6648.5|6644.5|6649.9|6645.9|6647.7|6643.7|0
1623922200000|2021-06-17 09:30:00|6649|6645|6648|6644|6650.4|6646.4|6647.9|6643.9|0
1623922500000|2021-06-17 09:35:00|6648.1|6644.1|6648.1|6644.1|6649.8|6645.8|6648.1|6644.1|0
1623922800000|2021-06-17 09:40:00|6648|6644|6646|6642|6648|6644|6645.5|6641.5|0
1623923100000|2021-06-17 09:45:00|6645.8|6641.8|6646.4|6642.4|6646.8|6642.8|6645.5|6641.5|0
1623923400000|2021-06-17 09:50:00|6645.8|6641.8|6645.1|6641.1|6646.2|6642.2|6644.7|6640.7|0
1623923700000|2021-06-17 09:55:00|6645.5|6641.5|6644.3|6640.3|6645.7|6641.7|6644.2|6640.2|0
1623924000000|2021-06-17 10:00:00|6644.2|6640.2|6643.6|6639.6|6644.8|6640.8|6643|6639|0
1623924300000|2021-06-17 10:05:00|6643.7|6639.7|6642.5|6638.5|6644|6640|6642.5|6638.5|0
1623924600000|2021-06-17 10:10:00|6642.7|6638.7|6644.1|6640.1|6644.9|6640.9|6642.5|6638.5|0
1623924900000|2021-06-17 10:15:00|6644.2|6640.2|6644.1|6640.1|6645.4|6641.4|6644.1|6640.1|0
1623925200000|2021-06-17 10:20:00|6644.2|6640.2|6645.7|6641.7|6646|6642|6644|6640|0
1623925500000|2021-06-17 10:25:00|6645.8|6641.8|6645.6|6641.6|6647.2|6643.2|6645.6|6641.6|0
1623925800000|2021-06-17 10:30:00|6646.1|6642.1|6645.5|6641.5|6647|6643|6645.5|6641.5|0
1623926100000|2021-06-17 10:35:00|6645.4|6641.4|6642.8|6638.8|6645.4|6641.4|6642.6|6638.6|0
1623926400000|2021-06-17 10:40:00|6642.7|6638.7|6641.5|6637.5|6643.1|6639.1|6641.5|6637.5|0
1623926700000|2021-06-17 10:45:00|6641.1|6637.1|6640.1|6636.1|6641.2|6637.2|6640.1|6636.1|0
1623927000000|2021-06-17 10:50:00|6640.2|6636.2|6638.2|6634.2|6640.3|6636.3|6638.2|6634.2|0
1623927300000|2021-06-17 10:55:00|6638.5|6634.5|6638.9|6634.9|6639|6635|6638.4|6634.4|0
1623927600000|2021-06-17 11:00:00|6638.6|6634.6|6638.8|6634.8|6639.4|6635.4|6638.2|6634.2|0
1623927900000|2021-06-17 11:05:00|6639.3|6635.3|6642.7|6638.7|6643|6639|6639|6635|0
1623928200000|2021-06-17 11:10:00|6642.9|6638.9|6644.9|6640.9|6645.3|6641.3|6642.8|6638.8|0
1623928500000|2021-06-17 11:15:00|6645|6641|6647|6646|6647|6646|6639.3|6635.3|4078
1623928800000|2021-06-17 11:20:00|6646.7|6645.7|6652.5|6651.5|6652.7|6651.7|6646.7|6645.7|1223
1623929100000|2021-06-17 11:25:00|6652.7|6651.7|6658.2|6657.2|6660.5|6659.5|6652.2|6651.2|1253
1623929400000|2021-06-17 11:30:00|6658|6657|6656.7|6655.7|6658.2|6657.2|6654.7|6653.7|1369
1623929700000|2021-06-17 11:35:00|6656.5|6655.5|6660.5|6659.5|6661|6660|6649.2|6648.2|1402
1623930000000|2021-06-17 11:40:00|6660|6659|6658|6657|6661.5|6660.5|6657.5|6656.5|1168
1623930300000|2021-06-17 11:45:00|6658.5|6657.5|6656.5|6655.5|6658.5|6657.5|6656|6655|475
1623930600000|2021-06-17 11:50:00|6656.2|6655.2|6655.7|6654.7|6656.5|6655.5|6654|6653|422
1623930900000|2021-06-17 11:55:00|6655.5|6654.5|6648|6647|6655.5|6654.5|6648|6647|521
1623931200000|2021-06-17 12:00:00|6648.2|6647.2|6652.2|6651.2|6653|6652|6648.2|6647.2|175
1623931500000|2021-06-17 12:05:00|6652|6651|6652.5|6651.5|6653.7|6652.7|6652|6651|227
1623931800000|2021-06-17 12:10:00|6652.2|6651.2|6651|6650|6653|6652|6650|6649|317
1623932100000|2021-06-17 12:15:00|6651.5|6650.5|6649|6648|6652|6651|6649|6648|199
1623932400000|2021-06-17 12:20:00|6649.2|6648.2|6647|6646|6650.5|6649.5|6647|6646|314
1623932700000|2021-06-17 12:25:00|6647.2|6646.2|6646.2|6645.2|6649|6648|6645.5|6644.5|188
1623933000000|2021-06-17 12:30:00|6646.7|6645.7|6648.7|6647.7|6649.5|6648.5|6646.2|6645.2|170
1623933300000|2021-06-17 12:35:00|6649|6648|6646.2|6645.2|6650.5|6649.5|6646|6645|198
1623933600000|2021-06-17 12:40:00|6646.5|6645.5|6646|6645|6647|6646|6643|6642|283
1623933900000|2021-06-17 12:45:00|6645.7|6644.7|6650|6649|6650.5|6649.5|6645.5|6644.5|280
1623934200000|2021-06-17 12:50:00|6650.2|6649.2|6648.2|6647.2|6650.2|6649.2|6648|6647|165
1623934500000|2021-06-17 12:55:00|6648.5|6647.5|6648.5|6647.5|6648.5|6647.5|6646|6645|181
1623934800000|2021-06-17 13:00:00|6648.2|6647.2|6651.7|6650.7|6653.2|6652.2|6648|6647|259
1623935100000|2021-06-17 13:05:00|6651.5|6650.5|6653.5|6652.5|6654|6653|6651|6650|161
1623935400000|2021-06-17 13:10:00|6653.2|6652.2|6654|6653|6655.7|6654.7|6653.2|6652.2|146
1623935700000|2021-06-17 13:15:00|6653.7|6652.7|6654.2|6653.2|6655|6654|6652|6651|298
1623936000000|2021-06-17 13:20:00|6654.5|6653.5|6655|6654|6656|6655|6654|6653|265
1623936300000|2021-06-17 13:25:00|6655.2|6654.2|6655.5|6654.5|6656|6655|6654.5|6653.5|338
1623936600000|2021-06-17 13:30:00|6656.2|6655.2|6661|6660|6662.5|6661.5|6656.2|6655.2|1557
1623936900000|2021-06-17 13:35:00|6660.7|6659.7|6661.5|6660.5|6662.5|6661.5|6659.2|6658.2|2893
1623937200000|2021-06-17 13:40:00|6661|6660|6655.5|6654.5|6661.5|6660.5|6654.7|6653.7|643
1623937500000|2021-06-17 13:45:00|6656|6655|6652|6651|6657|6656|6652|6651|665
1623937800000|2021-06-17 13:50:00|6651.7|6650.7|6656.5|6655.5|6657|6656|6651.5|6650.5|430
1623938100000|2021-06-17 13:55:00|6656.7|6655.7|6659.2|6658.2|6660.2|6659.2|6654.5|6653.5|1196
1623938400000|2021-06-17 14:00:00|6659|6658|6660|6659|6664.7|6663.7|6658.2|6657.2|1157
1623938700000|2021-06-17 14:05:00|6660.2|6659.2|6659.5|6658.5|6661|6660|6656.2|6655.2|580
1623939000000|2021-06-17 14:10:00|6660.1|6659.1|6661.1|6660.1|6661.8|6660.8|6657.3|6656.3|572
1623939300000|2021-06-17 14:15:00|6660.8|6659.8|6665.3|6664.3|6665.3|6664.3|6659.6|6658.6|1295
1623939600000|2021-06-17 14:20:00|6665.6|6664.6|6664.6|6663.6|6665.6|6664.6|6659.8|6658.8|360
1623939900000|2021-06-17 14:25:00|6664.3|6663.3|6665.6|6664.6|6667.1|6666.1|6664.1|6663.1|913
1623940200000|2021-06-17 14:30:00|6665.3|6664.3|6667.1|6666.1|6667.1|6666.1|6663.6|6662.6|1588
1623940500000|2021-06-17 14:35:00|6667.3|6666.3|6671.3|6670.3|6671.6|6670.6|6666.1|6665.1|502
1623940800000|2021-06-17 14:40:00|6672.1|6671.1|6673.1|6672.1|6675.3|6674.3|6671.6|6670.6|448
1623941100000|2021-06-17 14:45:00|6673.3|6672.3|6674.8|6673.8|6675.8|6674.8|6672.1|6671.1|707
1623941400000|2021-06-17 14:50:00|6675.1|6674.1|6670.6|6669.6|6675.6|6674.6|6670.1|6669.1|396
1623941700000|2021-06-17 14:55:00|6670.8|6669.8|6669.1|6668.1|6671.1|6670.1|6668.3|6667.3|323
1623942000000|2021-06-17 15:00:00|6669.3|6668.3|6666.6|6665.6|6670.6|6669.6|6665.8|6664.8|724
1623942300000|2021-06-17 15:05:00|6666.8|6665.8|6663.6|6662.6|6667.3|6666.3|6663.3|6662.3|447
1623942600000|2021-06-17 15:10:00|6663.8|6662.8|6661.1|6660.1|6665.6|6664.6|6660.1|6659.1|241
1623942900000|2021-06-17 15:15:00|6661.6|6660.6|6664.3|6663.3|6666.1|6665.1|6661.6|6660.6|539
1623943200000|2021-06-17 15:20:00|6664.6|6663.6|6661.1|6660.1|6664.6|6663.6|6660.1|6659.1|1257
1623943500000|2021-06-17 15:25:00|6660.8|6659.8|6666.3|6665.3|6666.6|6665.6|6659.6|6658.6|523
1623943800000|2021-06-17 15:30:00|6666.8|6664.8|6667.6|6665.6|6672.3|6670.3|6665.1|6663.1|2637
1623944100000|2021-06-17 15:35:00|6668.3|6666.3|6674.1|6672.1|6674.1|6672.1|6667.6|6665.6|858
1623944400000|2021-06-17 15:40:00|6673.8|6671.8|6670.3|6668.3|6673.8|6671.8|6669.6|6667.6|396
1623944700000|2021-06-17 15:45:00|6670.1|6668.1|6674.6|6672.6|6675.1|6673.1|6670.1|6668.1|165
1623945000000|2021-06-17 15:50:00|6674.3|6672.3|6670.1|6668.1|6674.3|6672.3|6667.3|6665.3|705
1623945300000|2021-06-17 15:55:00|6670.3|6668.3|6664.3|6662.3|6670.3|6668.3|6663.6|6661.6|300
1623945600000|2021-06-17 16:00:00|6663.8|6661.8|6666.6|6664.6|6667.6|6665.6|6662.6|6660.6|382
1623945900000|2021-06-17 16:05:00|6666.3|6664.3|6663.8|6661.8|6666.6|6664.6|6662.1|6660.1|277
1623946200000|2021-06-17 16:10:00|6664.1|6662.1|6661.8|6659.8|6664.1|6662.1|6660.1|6658.1|139
1623946500000|2021-06-17 16:15:00|6661.6|6659.6|6655.1|6653.1|6661.6|6659.6|6654.8|6652.8|707
1623946800000|2021-06-17 16:20:00|6654.8|6652.8|6649.6|6647.6|6655.1|6653.1|6647.8|6645.8|445
1623947100000|2021-06-17 16:25:00|6649.8|6647.8|6649.8|6647.8|6652.3|6650.3|6648.3|6646.3|292
1623947400000|2021-06-17 16:30:00|6648.8|6646.8|6653.1|6651.1|6653.1|6651.1|6647.1|6645.1|169
1623947700000|2021-06-17 16:35:00|6652.8|6650.8|6656.3|6654.3|6656.6|6654.6|6652.6|6650.6|178
1623948000000|2021-06-17 16:40:00|6656.6|6654.6|6655.8|6653.8|6657.8|6655.8|6655.6|6653.6|60
1623948300000|2021-06-17 16:45:00|6656.1|6654.1|6659.1|6657.1|6659.6|6657.6|6655.6|6653.6|118
1623948600000|2021-06-17 16:50:00|6659.6|6657.6|6660.6|6658.6|6662.6|6660.6|6657.1|6655.1|229
1623948900000|2021-06-17 16:55:00|6660.8|6658.8|6661.1|6659.1|6662.3|6660.3|6659.6|6657.6|96
1623949200000|2021-06-17 17:00:00|6660.8|6658.8|6664.8|6662.8|6665.1|6663.1|6660.8|6658.8|112
1623949500000|2021-06-17 17:05:00|6664.6|6662.6|6667.3|6665.3|6668.6|6666.6|6664.1|6662.1|109
1623949800000|2021-06-17 17:10:00|6667.1|6665.1|6666.8|6664.8|6668.3|6666.3|6665.1|6663.1|57
1623950100000|2021-06-17 17:15:00|6667.1|6665.1|6667.3|6665.3|6667.6|6665.6|6665.6|6663.6|143
1623950400000|2021-06-17 17:20:00|6667.6|6665.6|6668.1|6666.1|6669.8|6667.8|6666.6|6664.6|67
1623950700000|2021-06-17 17:25:00|6667.8|6665.8|6672.1|6670.1|6672.8|6670.8|6667.8|6665.8|63
1623951000000|2021-06-17 17:30:00|6672.3|6670.3|6672.6|6670.6|6673.3|6671.3|6670.3|6668.3|23
1623951300000|2021-06-17 17:35:00|6672.8|6670.8|6672.6|6670.6|6673.6|6671.6|6671.8|6669.8|39
1623951600000|2021-06-17 17:40:00|6672.8|6670.8|6674.3|6672.3|6674.6|6672.6|6672.3|6670.3|54
1623951900000|2021-06-17 17:45:00|6674.6|6672.6|6675.3|6673.3|6676.3|6674.3|6673.3|6671.3|122
1623952200000|2021-06-17 17:50:00|6675.6|6673.6|6672.1|6670.1|6676.1|6674.1|6671.6|6669.6|87
1623952500000|2021-06-17 17:55:00|6672.3|6670.3|6671.6|6669.6|6672.6|6670.6|6670.3|6668.3|65
1623952800000|2021-06-17 18:00:00|6672.1|6670.1|6671.3|6669.3|6672.8|6670.8|6669.3|6667.3|30
1623953100000|2021-06-17 18:05:00|6671.1|6669.1|6668.8|6666.8|6672.8|6670.8|6668.8|6666.8|47
1623953400000|2021-06-17 18:10:00|6669.1|6667.1|6672.1|6670.1|6672.8|6670.8|6669.1|6667.1|44
1623953700000|2021-06-17 18:15:00|6672.3|6670.3|6670.8|6668.8|6672.8|6670.8|6670.3|6668.3|645
1623954000000|2021-06-17 18:20:00|6671.1|6669.1|6670.3|6668.3|6671.3|6669.3|6668.8|6666.8|62
1623954300000|2021-06-17 18:25:00|6670.1|6668.1|6669.8|6667.8|6671.1|6669.1|6668.6|6666.6|98
1623954600000|2021-06-17 18:30:00|6670.1|6668.1|6667.6|6665.6|6670.1|6668.1|6666.6|6664.6|122
1623954900000|2021-06-17 18:35:00|6667.8|6665.8|6666.1|6664.1|6668.3|6666.3|6665.8|6663.8|19
1623955200000|2021-06-17 18:40:00|6666.3|6664.3|6667.8|6665.8|6668.6|6666.6|6665.6|6663.6|34
1623955500000|2021-06-17 18:45:00|6668.1|6666.1|6666.6|6664.6|6670.1|6668.1|6666.3|6664.3|48
1623955800000|2021-06-17 18:50:00|6667.3|6665.3|6667.8|6665.8|6668.6|6666.6|6666.1|6664.1|13
1623956100000|2021-06-17 18:55:00|6667.6|6665.6|6668.1|6666.1|6670.1|6668.1|6667.1|6665.1|18
1623956400000|2021-06-17 19:00:00|6668.6|6666.6|6670.6|6668.6|6671.1|6669.1|6665.8|6663.8|21
1623956700000|2021-06-17 19:05:00|6670.3|6668.3|6672.1|6670.1|6672.3|6670.3|6669.3|6667.3|11
1623957000000|2021-06-17 19:10:00|6671.8|6669.8|6675.3|6673.3|6675.3|6673.3|6671.6|6669.6|27
1623957300000|2021-06-17 19:15:00|6675.1|6673.1|6673.6|6671.6|6675.3|6673.3|6672.8|6670.8|10
1623957600000|2021-06-17 19:20:00|6673.8|6671.8|6671.3|6669.3|6674.1|6672.1|6671.3|6669.3|37
1623957900000|2021-06-17 19:25:00|6671.6|6669.6|6674.3|6672.3|6674.3|6672.3|6671.6|6669.6|8
1623958200000|2021-06-17 19:30:00|6674.6|6672.6|6676.3|6674.3|6676.8|6674.8|6673.6|6671.6|42
1623958500000|2021-06-17 19:35:00|6676.6|6674.6|6679.8|6677.8|6681.1|6679.1|6675.8|6673.8|110
1623958800000|2021-06-17 19:40:00|6679.6|6677.6|6682.3|6680.3|6683.6|6681.6|6679.6|6677.6|74
1623959100000|2021-06-17 19:45:00|6682.1|6680.1|6681.6|6679.6|6683.8|6681.8|6680.3|6678.3|83
1623959400000|2021-06-17 19:50:00|6681.8|6679.8|6675.8|6673.8|6682.8|6680.8|6675.3|6673.3|166
1623959700000|2021-06-17 19:55:00|6675.6|6673.6|6674.1|6672.1|6677.6|6675.6|6673.6|6671.6|98
1623960000000|2021-06-17 20:00:00|6676.2|6672.2|6676.8|6672.8|6679.7|6675.7|6675.1|6671.1|0
1623960300000|2021-06-17 20:05:00|6676.5|6672.5|6676.8|6672.8|6678.6|6674.6|6676.1|6672.1|0
1623960600000|2021-06-17 20:10:00|6677|6673|6677|6673|6677.9|6673.9|6676.3|6672.3|0
1623961500000|2021-06-17 20:25:00|6676.9|6672.9|6676.9|6672.9|6676.9|6672.9|6676.9|6672.9|0
1623961800000|2021-06-17 20:30:00|6676.2|6672.2|6678.7|6674.7|6678.7|6674.7|6675.8|6671.8|0
1623962100000|2021-06-17 20:35:00|6678.3|6674.3|6679.3|6675.3|6679.7|6675.7|6677.9|6673.9|0
1623962400000|2021-06-17 20:40:00|6679.7|6675.7|6679.3|6675.3|6681.1|6677.1|6679.3|6675.3|0
1623962700000|2021-06-17 20:45:00|6679.7|6675.7|6677.9|6673.9|6679.7|6675.7|6677.9|6673.9|0
1623963000000|2021-06-17 20:50:00|6677.5|6673.5|6678.6|6674.6|6678.6|6674.6|6676.1|6672.1|0
1623963300000|2021-06-17 20:55:00|6678.2|6674.2|6680|6676|6680|6676|6677.5|6673.5|0
1623963600000|2021-06-17 21:00:00|6680.4|6676.4|6680.9|6676.9|6680.9|6676.9|6680.4|6676.4|0
1623966300000|2021-06-17 21:45:00|6680.8|6676.8|6680.8|6676.8|6680.8|6676.8|6680.8|6676.8|0
1623966600000|2021-06-17 21:50:00|6680.9|6676.9|6680.9|6676.9|6680.9|6676.9|6680.9|6676.9|0
1623967200000|2021-06-17 22:00:00|6680.1|6676.1|6681.4|6677.4|6682.3|6678.3|6679.3|6675.3|0
1623967500000|2021-06-17 22:05:00|6681.7|6677.7|6681.7|6677.7|6682.5|6678.5|6680.3|6676.3|0
1623967800000|2021-06-17 22:10:00|6682.1|6678.1|6680.7|6676.7|6682.3|6678.3|6680.7|6676.7|0
1623968100000|2021-06-17 22:15:00|6680.9|6676.9|6681.8|6677.8|6681.8|6677.8|6680.7|6676.7|0
1623968400000|2021-06-17 22:20:00|6681.9|6677.9|6681.9|6677.9|6682.5|6678.5|6681.7|6677.7|0
1623968700000|2021-06-17 22:25:00|6682.2|6678.2|6682.4|6678.4|6682.9|6678.9|6682.2|6678.2|0
1623969000000|2021-06-17 22:30:00|6682.2|6678.2|6682.6|6678.6|6683.3|6679.3|6681.9|6677.9|0
1623969300000|2021-06-17 22:35:00|6682.8|6678.8|6683.7|6679.7|6684|6680|6682.6|6678.6|0
1623969600000|2021-06-17 22:40:00|6684|6680|6683.7|6679.7|6684|6680|6682.2|6678.2|0
1623969900000|2021-06-17 22:45:00|6683.8|6679.8|6684.8|6680.8|6684.8|6680.8|6683.7|6679.7|0
1623970200000|2021-06-17 22:50:00|6684.9|6680.9|6685.7|6681.7|6686.4|6682.4|6684.9|6680.9|0
1623970500000|2021-06-17 22:55:00|6685.9|6681.9|6685.9|6681.9|6686|6682|6685.2|6681.2|0
1623970800000|2021-06-17 23:00:00|6685.7|6681.7|6683.9|6679.9|6685.7|6681.7|6683.5|6679.5|0
1623971100000|2021-06-17 23:05:00|6683.7|6679.7|6684.9|6680.9|6684.9|6680.9|6683.5|6679.5|0
1623971400000|2021-06-17 23:10:00|6685.1|6681.1|6685.2|6681.2|6685.4|6681.4|6683.8|6679.8|0
1623971700000|2021-06-17 23:15:00|6684.9|6680.9|6683.7|6680.7|6684.9|6681.4|6683.3|6680.3|0
1623972000000|2021-06-17 23:20:00|6683.5|6680.5|6683|6680|6683.5|6680.5|6682.6|6679.6|0
1623972300000|2021-06-17 23:25:00|6682.8|6679.8|6683.3|6680.3|6683.3|6680.3|6682.6|6679.6|0
1623972600000|2021-06-17 23:30:00|6683.1|6680.1|6681.5|6678.5|6683.1|6680.1|6681.5|6678.5|0
1623972900000|2021-06-17 23:35:00|6681.4|6678.4|6684.4|6681.4|6684.7|6681.7|6681.2|6678.2|0
1623973200000|2021-06-17 23:40:00|6684|6681|6682.9|6679.9|6685.1|6682.1|6682.9|6679.9|0
1623973500000|2021-06-17 23:45:00|6682.6|6679.6|6681.9|6678.9|6683.3|6680.3|6681.5|6678.5|0
1623973800000|2021-06-17 23:50:00|6681.5|6678.5|6679.8|6676.8|6681.5|6678.5|6679|6676|0
1623974100000|2021-06-17 23:55:00|6680.2|6677.2|6680.1|6677.1|6681.6|6678.6|6679.1|6676.1|0
1623974400000|2021-06-18 00:00:00|6680.5|6677.5|6677.2|6674.2|6680.5|6677.5|6675.5|6672.5|0
1623974700000|2021-06-18 00:05:00|6677|6674|6677.1|6674.1|6677.1|6674.1|6675.3|6672.3|0
1623975000000|2021-06-18 00:10:00|6676.7|6673.7|6678.5|6675.5|6678.5|6675.5|6676|6673|0
1623975300000|2021-06-18 00:15:00|6678.3|6675.3|6678.1|6675.1|6678.8|6675.8|6676.4|6673.4|0
1623975600000|2021-06-18 00:20:00|6677.8|6674.8|6681.7|6678.7|6681.7|6678.7|6677.4|6674.4|0
1623975900000|2021-06-18 00:25:00|6681.4|6678.4|6680.6|6677.6|6682.4|6679.4|6679.6|6676.6|0
1623976200000|2021-06-18 00:30:00|6680.8|6677.8|6679.4|6676.4|6681.3|6678.3|6679.1|6676.1|0
1623976500000|2021-06-18 00:35:00|6679.8|6676.8|6680.5|6677.5|6680.5|6677.5|6679.1|6676.1|0
1623976800000|2021-06-18 00:40:00|6680.3|6677.3|6682.6|6679.6|6683|6680|6680.1|6677.1|0
1623977100000|2021-06-18 00:45:00|6682.8|6679.8|6682.3|6679.3|6683.3|6680.3|6681.9|6678.9|0
1623977400000|2021-06-18 00:50:00|6682.1|6679.1|6681.2|6678.2|6682.6|6679.6|6680.9|6677.9|0
1623977700000|2021-06-18 00:55:00|6681|6678|6681.6|6678.6|6681.9|6678.9|6680.5|6677.5|0
1623978000000|2021-06-18 01:00:00|6681.9|6678.9|6681.2|6678.2|6682.3|6679.3|6681.2|6678.2|0
1623978300000|2021-06-18 01:05:00|6680.9|6677.9|6682.8|6679.8|6683.2|6680.2|6680.9|6677.9|0
1623978600000|2021-06-18 01:10:00|6683|6680|6681.6|6678.6|6683.3|6680.3|6681.6|6678.6|0
1623978900000|2021-06-18 01:15:00|6681.2|6678.2|6680.5|6677.5|6682.3|6679.3|6680.3|6677.3|0
1623979200000|2021-06-18 01:20:00|6679.8|6676.8|6680.2|6677.2|6680.5|6677.5|6679.4|6676.4|0
1623979500000|2021-06-18 01:25:00|6680.3|6677.3|6680.5|6677.5|6681.2|6678.2|6680.2|6677.2|0
1623979800000|2021-06-18 01:30:00|6680.2|6677.2|6682.3|6679.3|6682.6|6679.6|6679.4|6676.4|0
1623980100000|2021-06-18 01:35:00|6682.6|6679.6|6684|6681|6684.4|6681.4|6682.3|6679.3|0
1623980400000|2021-06-18 01:40:00|6684.2|6681.2|6685.1|6682.1|6685.5|6682.5|6683.7|6680.7|0
1623980700000|2021-06-18 01:45:00|6685.3|6682.3|6684.1|6681.1|6686.2|6683.2|6684.1|6681.1|0
1623981000000|2021-06-18 01:50:00|6684.4|6681.4|6684.1|6681.1|6684.8|6681.8|6684.1|6681.1|0
1623981300000|2021-06-18 01:55:00|6684.2|6681.2|6683.7|6680.7|6684.8|6681.8|6683.3|6680.3|0
1623981600000|2021-06-18 02:00:00|6683.5|6680.5|6683.7|6680.7|6684.8|6681.8|6683.3|6680.3|0
1623981900000|2021-06-18 02:05:00|6684.1|6681.1|6684.4|6681.4|6684.4|6681.4|6683.7|6680.7|0
1623982200000|2021-06-18 02:10:00|6684.8|6681.8|6683|6680|6684.8|6681.8|6683|6680|0
1623982500000|2021-06-18 02:15:00|6682.6|6679.6|6684.1|6681.1|6684.1|6681.1|6682.6|6679.6|0
1623982800000|2021-06-18 02:20:00|6684.4|6681.4|6684.4|6681.4|6684.8|6681.8|6684.1|6681.1|0
1623983100000|2021-06-18 02:25:00|6684.8|6681.8|6684.8|6681.8|6685.1|6682.1|6684.1|6681.1|0
1623983400000|2021-06-18 02:30:00|6684.4|6681.4|6684.7|6681.7|6684.7|6681.7|6683.6|6680.6|0
1623983700000|2021-06-18 02:35:00|6684.5|6681.5|6684|6681|6684.5|6681.5|6683.6|6680.6|0
1623984000000|2021-06-18 02:40:00|6683.8|6680.8|6683|6680|6684|6681|6681.9|6678.9|0
1623984300000|2021-06-18 02:45:00|6683.1|6680.1|6683|6680|6683.3|6680.3|6682.8|6679.8|0
1623984600000|2021-06-18 02:50:00|6683.3|6680.3|6683.7|6680.7|6683.7|6680.7|6682.6|6679.6|0
1623984900000|2021-06-18 02:55:00|6683.8|6680.8|6683.5|6680.5|6684.2|6681.2|6683.5|6680.5|0
1623985200000|2021-06-18 03:00:00|6683.8|6680.8|6683.5|6680.5|6684.2|6681.2|6683.1|6680.1|0
1623985500000|2021-06-18 03:05:00|6683.3|6680.3|6683.7|6680.7|6683.8|6680.8|6683.1|6680.1|0
1623985800000|2021-06-18 03:10:00|6683.8|6680.8|6685|6682|6685|6682|6683.5|6680.5|0
1623986100000|2021-06-18 03:15:00|6684.7|6681.7|6683.7|6680.7|6684.7|6681.7|6683.7|6680.7|0
1623986400000|2021-06-18 03:20:00|6683.9|6680.9|6683.7|6680.7|6684.4|6681.4|6683.4|6680.4|0
1623986700000|2021-06-18 03:25:00|6683.6|6680.6|6683.4|6680.4|6683.7|6680.7|6683|6680|0
1623987000000|2021-06-18 03:30:00|6683.7|6680.7|6683.4|6680.4|6683.7|6680.7|6682.7|6679.7|0
1623987300000|2021-06-18 03:35:00|6683.6|6680.6|6683.8|6680.8|6683.8|6680.8|6683.1|6680.1|0
1623987600000|2021-06-18 03:40:00|6683.4|6680.4|6684.1|6681.1|6684.5|6681.5|6683.4|6680.4|0
1623987900000|2021-06-18 03:45:00|6683.8|6680.8|6683.7|6680.7|6684.1|6681.1|6683.7|6680.7|0
1623988200000|2021-06-18 03:50:00|6683.9|6680.9|6683.3|6680.3|6684|6681|6683|6680|0
1623988500000|2021-06-18 03:55:00|6683.1|6680.1|6681.9|6678.9|6683.3|6680.3|6681.9|6678.9|0
1623988800000|2021-06-18 04:00:00|6681.7|6678.7|6677.3|6674.3|6681.7|6678.7|6677|6674|0
1623989100000|2021-06-18 04:05:00|6677.2|6674.2|6676.7|6673.7|6677.8|6674.8|6676.7|6673.7|0
1623989400000|2021-06-18 04:10:00|6676.4|6673.4|6676.6|6673.6|6677.1|6674.1|6676.3|6673.3|0
1623989700000|2021-06-18 04:15:00|6676.4|6673.4|6676.2|6673.2|6676.6|6673.6|6675.5|6672.5|0
1623990000000|2021-06-18 04:20:00|6676.6|6673.6|6676.2|6673.2|6676.6|6673.6|6675.9|6672.9|0
1623990300000|2021-06-18 04:25:00|6676.6|6673.6|6676.2|6673.2|6676.6|6673.6|6675.5|6672.5|0
1623990600000|2021-06-18 04:30:00|6675.9|6672.9|6676.3|6673.3|6676.3|6673.3|6675.7|6672.7|0
1623990900000|2021-06-18 04:35:00|6675.9|6672.9|6676.9|6673.9|6676.9|6673.9|6675.9|6672.9|0
1623991200000|2021-06-18 04:40:00|6677|6674|6678.4|6675.4|6678.7|6675.7|6677|6674|0
1623991500000|2021-06-18 04:45:00|6678.3|6675.3|6678.6|6675.6|6678.6|6675.6|6678.3|6675.3|0
1623991800000|2021-06-18 04:50:00|6678.3|6675.3|6678.6|6675.6|6679|6676|6678.3|6675.3|0
1623992100000|2021-06-18 04:55:00|6678.7|6675.7|6677.7|6674.7|6678.8|6675.8|6677.7|6674.7|0
1623992400000|2021-06-18 05:00:00|6678.1|6675.1|6677.4|6674.4|6678.1|6675.1|6677|6674|0
1623992700000|2021-06-18 05:05:00|6677.2|6674.2|6677.4|6674.4|6677.6|6674.6|6677|6674|0
1623993000000|2021-06-18 05:10:00|6677.6|6674.6|6677|6674|6678.1|6675.1|6677|6674|0
1623993300000|2021-06-18 05:15:00|6677.4|6674.4|6677.4|6674.4|6677.4|6674.4|6677|6674|0
1623993600000|2021-06-18 05:20:00|6677.8|6674.8|6677.4|6674.4|6677.8|6674.8|6677.4|6674.4|0
1623993900000|2021-06-18 05:25:00|6677.8|6674.8|6677.7|6674.7|6677.8|6674.8|6677.4|6674.4|0
1623994200000|2021-06-18 05:30:00|6677.3|6674.3|6673.5|6670.5|6677.5|6674.5|6673.5|6670.5|0
1623994500000|2021-06-18 05:35:00|6673.9|6670.9|6674|6671|6674|6671|6673.2|6670.2|0
1623994800000|2021-06-18 05:40:00|6673.8|6670.8|6675.9|6672.9|6675.9|6672.9|6673.8|6670.8|0
1623995100000|2021-06-18 05:45:00|6675.5|6672.5|6675.7|6672.7|6676.4|6673.4|6674.9|6671.9|0
1623995400000|2021-06-18 05:50:00|6676.1|6673.1|6675.7|6672.7|6676.4|6673.4|6675.7|6672.7|0
1623995700000|2021-06-18 05:55:00|6675.5|6672.5|6673.4|6670.4|6676.8|6673.8|6673.4|6670.4|0
1623996000000|2021-06-18 06:00:00|6673.9|6669.9|6669.8|6667.8|6673.9|6669.9|6662.8|6660.8|394
1623996300000|2021-06-18 06:05:00|6669.6|6667.6|6664.3|6662.3|6670.1|6668.1|6663.6|6661.6|176
1623996600000|2021-06-18 06:10:00|6664.1|6662.1|6663.1|6661.1|6665.3|6663.3|6661.8|6659.8|159
1623996900000|2021-06-18 06:15:00|6662.8|6660.8|6666.6|6664.6|6666.8|6664.8|6662.1|6660.1|100
1623997200000|2021-06-18 06:20:00|6667.3|6665.3|6669.8|6667.8|6669.8|6667.8|6664.3|6662.3|189
1623997500000|2021-06-18 06:25:00|6670.1|6668.1|6672.8|6670.8|6672.8|6670.8|6669.6|6667.6|159
1623997800000|2021-06-18 06:30:00|6673.1|6671.1|6666.8|6664.8|6673.1|6671.1|6665.6|6663.6|170
1623998100000|2021-06-18 06:35:00|6667.1|6665.1|6664.6|6662.6|6667.3|6665.3|6664.6|6662.6|99
1623998400000|2021-06-18 06:40:00|6664.8|6662.8|6663.3|6661.3|6665.1|6663.1|6662.1|6660.1|160
1623998700000|2021-06-18 06:45:00|6663.1|6661.1|6665.3|6663.3|6667.6|6665.6|6663.1|6661.1|92
1623999000000|2021-06-18 06:50:00|6665.1|6663.1|6666.6|6664.6|6668.6|6666.6|6664.1|6662.1|143
1623999300000|2021-06-18 06:55:00|6666.1|6664.1|6663.3|6661.3|6666.1|6664.1|6660.8|6658.8|403
1623999600000|2021-06-18 07:00:00|6664.1|6663.1|6662.6|6661.6|6665.6|6664.6|6655.1|6654.1|1634
1623999900000|2021-06-18 07:05:00|6662.8|6661.8|6669.6|6668.6|6670.6|6669.6|6661.8|6660.8|1051
1624000200000|2021-06-18 07:10:00|6669.1|6668.1|6668.1|6667.1|6671.8|6670.8|6666.1|6665.1|822
1624000500000|2021-06-18 07:15:00|6668.3|6667.3|6671.8|6670.8|6673.3|6672.3|6664.6|6663.6|640
1624000800000|2021-06-18 07:20:00|6671.6|6670.6|6673.3|6672.3|6675.1|6674.1|6668.8|6667.8|522
1624001100000|2021-06-18 07:25:00|6673.6|6672.6|6670.1|6669.1|6674.8|6673.8|6669.6|6668.6|952
1624001400000|2021-06-18 07:30:00|6670.3|6669.3|6665.8|6664.8|6670.6|6669.6|6665.3|6664.3|627
1624001700000|2021-06-18 07:35:00|6666.1|6665.1|6666.1|6665.1|6669.6|6668.6|6664.6|6663.6|358
1624002000000|2021-06-18 07:40:00|6665.8|6664.8|6662.5|6661.5|6666.5|6665.5|6661.8|6660.8|376
1624002300000|2021-06-18 07:45:00|6662.3|6661.3|6657.3|6656.3|6662.8|6661.8|6656.3|6655.3|383
1624002600000|2021-06-18 07:50:00|6657.5|6656.5|6665|6664|6665.3|6664.3|6657|6656|377
1624002900000|2021-06-18 07:55:00|6664.8|6663.8|6665|6664|6667.8|6666.8|6662.5|6661.5|536
1624003200000|2021-06-18 08:00:00|6664.8|6663.8|6663.3|6662.3|6668.8|6667.8|6662.5|6661.5|399
1624003500000|2021-06-18 08:05:00|6663|6662|6667.3|6666.3|6667.8|6666.8|6659.5|6658.5|485
1624003800000|2021-06-18 08:10:00|6667.5|6666.5|6668.3|6667.3|6669.8|6668.8|6665.5|6664.5|462
1624004100000|2021-06-18 08:15:00|6668|6667|6668.8|6667.8|6669|6668|6663.8|6662.8|456
1624004400000|2021-06-18 08:20:00|6669|6668|6669.8|6668.8|6670.3|6669.3|6667.3|6666.3|1198
1624004700000|2021-06-18 08:25:00|6669.5|6668.5|6672.3|6671.3|6672.8|6671.8|6668.5|6667.5|1655
1624005000000|2021-06-18 08:30:00|6672|6671|6675.3|6674.3|6675.5|6674.5|6670.3|6669.3|417
1624005300000|2021-06-18 08:35:00|6675|6674|6674.3|6673.3|6675.8|6674.8|6672.3|6671.3|372
1624005600000|2021-06-18 08:40:00|6674.5|6673.5|6678|6677|6679.5|6678.5|6674.3|6673.3|359
1624005900000|2021-06-18 08:45:00|6678.3|6677.3|6677.8|6676.8|6679.3|6678.3|6677.3|6676.3|306
1624006200000|2021-06-18 08:50:00|6677.3|6676.3|6674|6673|6679.8|6678.8|6673|6672|391
1624006500000|2021-06-18 08:55:00|6673.8|6672.8|6673|6672|6678|6677|6671.8|6670.8|433
1624006800000|2021-06-18 09:00:00|6673.3|6672.3|6670.8|6669.8|6675.3|6674.3|6669.8|6668.8|404
1624007100000|2021-06-18 09:05:00|6670.5|6669.5|6675.5|6674.5|6675.8|6674.8|6668.8|6667.8|432
1624007400000|2021-06-18 09:10:00|6675.3|6674.3|6677.3|6676.3|6678.3|6677.3|6674.3|6673.3|442
1624007700000|2021-06-18 09:15:00|6677.8|6676.8|6677.8|6676.8|6679.5|6678.5|6675.5|6674.5|435
1624008000000|2021-06-18 09:20:00|6678|6677|6681.8|6680.8|6681.8|6680.8|6676.8|6675.8|386
1624008300000|2021-06-18 09:25:00|6681.5|6680.5|6680.5|6679.5|6683.3|6682.3|6679.8|6678.8|815
1624008600000|2021-06-18 09:30:00|6680.8|6679.8|6679.8|6678.8|6682.3|6681.3|6677.8|6676.8|493
1624008900000|2021-06-18 09:35:00|6680|6679|6684.3|6683.3|6685|6684|6678.8|6677.8|444
1624009200000|2021-06-18 09:40:00|6685.8|6684.8|6685.3|6684.3|6688.3|6687.3|6682.3|6681.3|583
1624009500000|2021-06-18 09:45:00|6685.5|6684.5|6685.8|6684.8|6686.8|6685.8|6682.3|6681.3|414
1624009800000|2021-06-18 09:50:00|6685.3|6684.3|6673.3|6672.3|6685.8|6684.8|6663.3|6662.3|2048
1624010100000|2021-06-18 09:55:00|6674|6673|6675.8|6674.8|6675.8|6674.8|6670|6669|1016
1624010400000|2021-06-18 10:00:00|6675.3|6674.3|6660.5|6659.5|6676.3|6675.3|6659.8|6658.8|819
1624010700000|2021-06-18 10:05:00|6660.8|6659.8|6655.8|6654.8|6661.8|6660.8|6654.3|6653.3|658
1624011000000|2021-06-18 10:10:00|6655.5|6654.5|6652.5|6651.5|6657.8|6656.8|6650.8|6649.8|498
1624011300000|2021-06-18 10:15:00|6652.3|6651.3|6654.3|6653.3|6654.5|6653.5|6648.8|6647.8|617
1624011600000|2021-06-18 10:20:00|6654.5|6653.5|6654.8|6653.8|6656.3|6655.3|6647|6646|752
1624011900000|2021-06-18 10:25:00|6654.5|6653.5|6655.3|6654.3|6655.8|6654.8|6651|6650|451
1624012200000|2021-06-18 10:30:00|6655.5|6654.5|6651.8|6650.8|6655.5|6654.5|6649.3|6648.3|403
1624012500000|2021-06-18 10:35:00|6652.8|6651.8|6659.3|6658.3|6659.5|6658.5|6652.3|6651.3|331
1624012800000|2021-06-18 10:40:00|6659.5|6658.5|6657.3|6656.3|6660.3|6659.3|6655.3|6654.3|227
1624013100000|2021-06-18 10:45:00|6657|6656|6654.3|6653.3|6657.5|6656.5|6652|6651|314
1624013400000|2021-06-18 10:50:00|6654.5|6653.5|6645.8|6644.8|6654.8|6653.8|6645.5|6644.5|422
1624013700000|2021-06-18 10:55:00|6645.3|6644.3|6646.8|6645.8|6648.3|6647.3|6644.3|6643.3|328
1624014000000|2021-06-18 11:00:00|6646.3|6645.3|6640.8|6639.8|6647.8|6646.8|6638.5|6637.5|731
1624014300000|2021-06-18 11:05:00|6641|6640|6633|6632|6642.3|6641.3|6633|6632|595
1624014600000|2021-06-18 11:10:00|6633.3|6632.3|6632.8|6631.8|6633.5|6632.5|6630|6629|652
1624014900000|2021-06-18 11:15:00|6632.3|6631.3|6626.8|6625.8|6632.3|6631.3|6625.8|6624.8|597
1624015200000|2021-06-18 11:20:00|6627|6626|6630|6629|6631.8|6630.8|6623.8|6622.8|714
1624015500000|2021-06-18 11:25:00|6630.3|6629.3|6632.5|6631.5|6633|6632|6627.5|6626.5|366
1624015800000|2021-06-18 11:30:00|6632.8|6631.8|6630|6629|6632.8|6631.8|6629.3|6628.3|302
1624016100000|2021-06-18 11:35:00|6629.8|6628.8|6625.3|6624.3|6629.8|6628.8|6623.8|6622.8|362
1624016400000|2021-06-18 11:40:00|6625.7|6624.7|6623.7|6622.7|6628.9|6627.9|6621.9|6620.9|585
1624016700000|2021-06-18 11:45:00|6624.2|6623.2|6622.7|6621.7|6627.9|6626.9|6622.4|6621.4|388
1624017000000|2021-06-18 11:50:00|6622.4|6621.4|6624.4|6623.4|6624.9|6623.9|6618.4|6617.4|506
1624017300000|2021-06-18 11:55:00|6624.2|6623.2|6625.4|6624.4|6627.7|6626.7|6624.2|6623.2|373
1624017600000|2021-06-18 12:00:00|6625.7|6624.7|6611.9|6610.9|6625.7|6624.7|6610.9|6609.9|554
1624017900000|2021-06-18 12:05:00|6612.2|6611.2|6609.7|6608.7|6613.9|6612.9|6608.9|6607.9|508
1624018200000|2021-06-18 12:10:00|6609.4|6608.4|6603.2|6602.2|6610.9|6609.9|6602.7|6601.7|764
1624018500000|2021-06-18 12:15:00|6602.9|6601.9|6599.7|6598.7|6603.4|6602.4|6594.2|6593.2|999
1624018800000|2021-06-18 12:20:00|6599.9|6598.9|6597.9|6596.9|6600.7|6599.7|6591.9|6590.9|868
1624019100000|2021-06-18 12:25:00|6597.7|6596.7|6600.9|6599.9|6603.7|6602.7|6592.7|6591.7|945
1624019400000|2021-06-18 12:30:00|6601.2|6600.2|6598.2|6597.2|6601.4|6600.4|6595.4|6594.4|1430
1624019700000|2021-06-18 12:35:00|6597.9|6596.9|6587.7|6586.7|6598.7|6597.7|6586.9|6585.9|1201
1624020000000|2021-06-18 12:40:00|6588.2|6587.2|6586.4|6585.4|6590.2|6589.2|6584.7|6583.7|504
1624020300000|2021-06-18 12:45:00|6586.7|6585.7|6590.9|6589.9|6595.7|6594.7|6586.7|6585.7|1093
1624020600000|2021-06-18 12:50:00|6590.7|6589.7|6592.4|6591.4|6592.7|6591.7|6586.9|6585.9|528
1624020900000|2021-06-18 12:55:00|6592.7|6591.7|6590.4|6589.4|6594.4|6593.4|6587.9|6586.9|529
1624021200000|2021-06-18 13:00:00|6590.7|6589.7|6584.9|6583.9|6592.7|6591.7|6583.7|6582.7|432
1624021500000|2021-06-18 13:05:00|6584.7|6583.7|6583.7|6582.7|6585.2|6584.2|6580.7|6579.7|404
1624021800000|2021-06-18 13:10:00|6583.4|6582.4|6581.7|6580.7|6583.9|6582.9|6579.2|6578.2|568
1624022100000|2021-06-18 13:15:00|6581.9|6580.9|6582.7|6581.7|6586.2|6585.2|6581.9|6580.9|360
1624022400000|2021-06-18 13:20:00|6582.9|6581.9|6579.4|6578.4|6585.2|6584.2|6578.2|6577.2|439
1624022700000|2021-06-18 13:25:00|6579.2|6578.2|6572.2|6571.2|6581.2|6580.2|6571.7|6570.7|877
1624023000000|2021-06-18 13:30:00|6573.2|6572.2|6578.4|6577.4|6590.7|6589.7|6568.7|6567.7|1987
1624023300000|2021-06-18 13:35:00|6578.2|6577.2|6578.7|6577.7|6581.7|6580.7|6571.2|6570.2|1208
1624023600000|2021-06-18 13:40:00|6579.2|6578.2|6585.2|6584.2|6586.9|6585.9|6575.4|6574.4|1127
1624023900000|2021-06-18 13:45:00|6584.9|6583.9|6589.9|6588.9|6590.9|6589.9|6578.2|6577.2|1192
1624024200000|2021-06-18 13:50:00|6590.2|6589.2|6581.2|6580.2|6590.2|6589.2|6579.2|6578.2|1378
1624024500000|2021-06-18 13:55:00|6581.4|6580.4|6587.7|6586.7|6589.2|6588.2|6580.2|6579.2|1171
1624024800000|2021-06-18 14:00:00|6587.2|6586.2|6580.2|6579.2|6593.7|6592.7|6579.9|6578.9|1514
1624025100000|2021-06-18 14:05:00|6580.4|6579.4|6579.4|6578.4|6582.2|6581.2|6576.9|6575.9|887
1624025400000|2021-06-18 14:10:00|6579.9|6578.9|6570.9|6569.9|6580.7|6579.7|6570.4|6569.4|921
1624025700000|2021-06-18 14:15:00|6570.7|6569.7|6563.4|6562.4|6572.7|6571.7|6563.2|6562.2|885
1624026000000|2021-06-18 14:20:00|6562.9|6561.9|6565.9|6564.9|6569.7|6568.7|6559.9|6558.9|1085
1624026300000|2021-06-18 14:25:00|6566.2|6565.2|6567.7|6566.7|6571.4|6570.4|6562.2|6561.2|729
1624026600000|2021-06-18 14:30:00|6567.9|6566.9|6571.7|6570.7|6572.2|6571.2|6561.2|6560.2|781
1624026900000|2021-06-18 14:35:00|6571.2|6570.2|6571.7|6570.7|6573.2|6572.2|6566.7|6565.7|808
1624027200000|2021-06-18 14:40:00|6571.9|6570.9|6571.7|6570.7|6572.4|6571.4|6565.7|6564.7|586
1624027500000|2021-06-18 14:45:00|6571.9|6570.9|6576.4|6575.4|6577.2|6576.2|6570.4|6569.4|709
1624027800000|2021-06-18 14:50:00|6576.2|6575.2|6576.9|6575.9|6578.4|6577.4|6575.2|6574.2|429
1624028100000|2021-06-18 14:55:00|6577.2|6576.2|6578.7|6577.7|6582.2|6581.2|6576.7|6575.7|582
1624028400000|2021-06-18 15:00:00|6578.4|6577.4|6579.7|6578.7|6583.2|6582.2|6576.7|6575.7|875
1624028700000|2021-06-18 15:05:00|6580.2|6579.2|6582.7|6581.7|6583.7|6582.7|6579.2|6578.2|529
1624029000000|2021-06-18 15:10:00|6582.9|6581.9|6578.4|6577.4|6586.4|6585.4|6577.7|6576.7|758
1624029300000|2021-06-18 15:15:00|6578.2|6577.2|6580.7|6579.7|6583.4|6582.4|6576.2|6575.2|958
1624029600000|2021-06-18 15:20:00|6580.9|6579.9|6573.2|6572.2|6582.2|6581.2|6572.2|6571.2|1057
1624029900000|2021-06-18 15:25:00|6572.7|6571.7|6564.9|6563.9|6573.2|6572.2|6564.7|6563.7|2658
1624030200000|2021-06-18 15:30:00|6565.6|6563.6|6569.6|6567.6|6570.6|6568.6|6560.6|6558.6|5389
1624030500000|2021-06-18 15:35:00|6569.1|6567.1|6573.8|6571.8|6576.1|6574.1|6567.6|6565.6|1926
1624030800000|2021-06-18 15:40:00|6573.6|6571.6|6575.3|6573.3|6576.8|6574.8|6572.6|6570.6|365
1624031100000|2021-06-18 15:45:00|6575.1|6573.1|6577.1|6575.1|6577.6|6575.6|6574.3|6572.3|264
1624031400000|2021-06-18 15:50:00|6577.3|6575.3|6576.1|6574.1|6578.1|6576.1|6575.1|6573.1|120
1624031700000|2021-06-18 15:55:00|6575.8|6573.8|6579.6|6577.6|6579.6|6577.6|6574.8|6572.8|227
1624032000000|2021-06-18 16:00:00|6579.1|6577.1|6580.6|6578.6|6580.6|6578.6|6577.1|6575.1|305
1624032300000|2021-06-18 16:05:00|6580.3|6578.3|6583.1|6581.1|6583.3|6581.3|6580.1|6578.1|183
1624032600000|2021-06-18 16:10:00|6582.8|6580.8|6581.1|6579.1|6582.8|6580.8|6580.1|6578.1|253
1624032900000|2021-06-18 16:15:00|6580.8|6578.8|6581.6|6579.6|6582.1|6580.1|6580.6|6578.6|132
1624033200000|2021-06-18 16:20:00|6581.8|6579.8|6581.6|6579.6|6582.6|6580.6|6580.6|6578.6|164
1624033500000|2021-06-18 16:25:00|6581.3|6579.3|6582.6|6580.6|6582.6|6580.6|6580.6|6578.6|150
1624033800000|2021-06-18 16:30:00|6582.3|6580.3|6585.1|6583.1|6585.6|6583.6|6582.3|6580.3|207
1624034100000|2021-06-18 16:35:00|6584.8|6582.8|6582.6|6580.6|6585.1|6583.1|6582.6|6580.6|84
1624034400000|2021-06-18 16:40:00|6582.3|6580.3|6580.1|6578.1|6582.6|6580.6|6579.6|6577.6|105
1624034700000|2021-06-18 16:45:00|6580.3|6578.3|6577.8|6575.8|6580.3|6578.3|6575.8|6573.8|148
1624035000000|2021-06-18 16:50:00|6577.6|6575.6|6580.1|6578.1|6581.1|6579.1|6576.6|6574.6|74
1624035300000|2021-06-18 16:55:00|6579.8|6577.8|6579.3|6577.3|6581.1|6579.1|6578.1|6576.1|81
1624035600000|2021-06-18 17:00:00|6579.1|6577.1|6579.1|6577.1|6579.6|6577.6|6577.6|6575.6|38
1624035900000|2021-06-18 17:05:00|6578.8|6576.8|6579.1|6577.1|6580.1|6578.1|6577.6|6575.6|67
1624036200000|2021-06-18 17:10:00|6578.8|6576.8|6580.6|6578.6|6580.8|6578.8|6578.3|6576.3|14
1624036500000|2021-06-18 17:15:00|6580.8|6578.8|6578.8|6576.8|6581.1|6579.1|6578.6|6576.6|34
1624036800000|2021-06-18 17:20:00|6578.6|6576.6|6576.1|6574.1|6578.6|6576.6|6574.1|6572.1|68
1624037100000|2021-06-18 17:25:00|6576.3|6574.3|6575.6|6573.6|6576.6|6574.6|6573.6|6571.6|105
1624037400000|2021-06-18 17:30:00|6575.1|6573.1|6580.6|6578.6|6580.6|6578.6|6575.1|6573.1|72
1624037700000|2021-06-18 17:35:00|6580.8|6578.8|6578.8|6576.8|6581.6|6579.6|6578.8|6576.8|44
1624038000000|2021-06-18 17:40:00|6579.1|6577.1|6579.1|6577.1|6581.1|6579.1|6579.1|6577.1|21
1624038300000|2021-06-18 17:45:00|6579.3|6577.3|6574.8|6572.8|6579.6|6577.6|6574.6|6572.6|42
1624038600000|2021-06-18 17:50:00|6575.1|6573.1|6577.6|6575.6|6577.6|6575.6|6573.1|6571.1|78
1624038900000|2021-06-18 17:55:00|6577.3|6575.3|6577.6|6575.6|6578.6|6576.6|6576.3|6574.3|49
1624039200000|2021-06-18 18:00:00|6577.1|6575.1|6580.3|6578.3|6583.1|6581.1|6576.3|6574.3|55
1624039500000|2021-06-18 18:05:00|6580.6|6578.6|6580.6|6578.6|6582.1|6580.1|6579.6|6577.6|48
1624039800000|2021-06-18 18:10:00|6580.8|6578.8|6580.8|6578.8|6581.6|6579.6|6578.1|6576.1|31
1624040100000|2021-06-18 18:15:00|6581.1|6579.1|6580.6|6578.6|6581.6|6579.6|6579.6|6577.6|36
1624040400000|2021-06-18 18:20:00|6580.8|6578.8|6581.6|6579.6|6583.3|6581.3|6580.8|6578.8|43
1624040700000|2021-06-18 18:25:00|6581.8|6579.8|6582.6|6580.6|6582.6|6580.6|6579.3|6577.3|33
1624041000000|2021-06-18 18:30:00|6582.3|6580.3|6580.6|6578.6|6582.8|6580.8|6580.1|6578.1|41
1624041300000|2021-06-18 18:35:00|6580.3|6578.3|6579.6|6577.6|6581.1|6579.1|6577.6|6575.6|57
1624041600000|2021-06-18 18:40:00|6579.8|6577.8|6576.1|6574.1|6580.1|6578.1|6575.6|6573.6|102
1624041900000|2021-06-18 18:45:00|6576.3|6574.3|6576.1|6574.1|6577.1|6575.1|6575.6|6573.6|48
1624042200000|2021-06-18 18:50:00|6575.8|6573.8|6575.6|6573.6|6578.1|6576.1|6574.8|6572.8|43
1624042500000|2021-06-18 18:55:00|6575.3|6573.3|6574.1|6572.1|6575.6|6573.6|6572.3|6570.3|98
1624042800000|2021-06-18 19:00:00|6573.8|6571.8|6575.3|6573.3|6578.1|6576.1|6572.1|6570.1|96
1624043100000|2021-06-18 19:05:00|6575.1|6573.1|6573.8|6571.8|6576.1|6574.1|6573.1|6571.1|24
1624043400000|2021-06-18 19:10:00|6573.6|6571.6|6577.6|6575.6|6578.6|6576.6|6572.6|6570.6|53
1624043700000|2021-06-18 19:15:00|6577.3|6575.3|6581.6|6579.6|6582.1|6580.1|6576.1|6574.1|61
1624044000000|2021-06-18 19:20:00|6581.3|6579.3|6586.3|6584.3|6586.6|6584.6|6581.3|6579.3|132
1624044300000|2021-06-18 19:25:00|6586.1|6584.1|6583.3|6581.3|6586.6|6584.6|6582.8|6580.8|88
1624044600000|2021-06-18 19:30:00|6583.6|6581.6|6582.6|6580.6|6584.6|6582.6|6581.1|6579.1|60
1624044900000|2021-06-18 19:35:00|6582.3|6580.3|6584.1|6582.1|6585.1|6583.1|6581.6|6579.6|109
1624045200000|2021-06-18 19:40:00|6583.8|6581.8|6585.1|6583.1|6586.1|6584.1|6581.6|6579.6|68
1624045500000|2021-06-18 19:45:00|6585.3|6583.3|6576.6|6574.6|6585.6|6583.6|6576.6|6574.6|325
1624045800000|2021-06-18 19:50:00|6576.3|6574.3|6577.6|6575.6|6580.1|6578.1|6576.3|6574.3|188
1624046100000|2021-06-18 19:55:00|6577.3|6575.3|6572.1|6570.1|6577.3|6575.3|6569.8|6567.8|509
1624046400000|2021-06-18 20:00:00|6574.9|6570.9|6570.3|6566.3|6575.2|6571.2|6564.9|6560.9|0
1624046700000|2021-06-18 20:05:00|6570.7|6566.7|6566.5|6562.5|6572.5|6568.5|6565.8|6561.8|0
1624047000000|2021-06-18 20:10:00|6567.2|6563.2|6567.2|6563.2|6569.8|6565.8|6566.6|6562.6|0
1624047900000|2021-06-18 20:25:00|6567.1|6563.1|6567.1|6563.1|6567.1|6563.1|6567|6563|0
1624048200000|2021-06-18 20:30:00|6567.4|6563.4|6562.5|6558.5|6568.5|6564.5|6562.5|6558.5|0
1624048500000|2021-06-18 20:35:00|6562.8|6558.8|6559.3|6555.3|6562.8|6558.8|6559|6555|0
1624048800000|2021-06-18 20:40:00|6559|6555|6555.8|6551.8|6559.4|6555.4|6555.4|6551.4|0
1624049100000|2021-06-18 20:45:00|6556.2|6552.2|6556.2|6552.2|6557.3|6553.3|6555.8|6551.8|0
1624049400000|2021-06-18 20:50:00|6556.6|6552.6|6554.3|6550.3|6556.6|6552.6|6553.9|6549.9|0
1624049700000|2021-06-18 20:55:00|6554.7|6550.7|6553.7|6549.7|6554.7|6550.7|6552.6|6548.6|0
1624226400000|2021-06-20 22:00:00|6562.4|6558.4|6556.9|6552.9|6562.4|6558.4|6555.7|6551.7|0
1624226700000|2021-06-20 22:05:00|6556.7|6552.7|6559.8|6555.8|6560.7|6556.7|6555.8|6551.8|0
1624227000000|2021-06-20 22:10:00|6560|6556|6557.9|6553.9|6560|6556|6557.2|6553.2|0
1624227300000|2021-06-20 22:15:00|6558.1|6554.1|6557.2|6553.2|6558.6|6554.6|6555.7|6551.7|0
1624227600000|2021-06-20 22:20:00|6557|6553|6557.9|6553.9|6559|6555|6557|6553|0
1624227900000|2021-06-20 22:25:00|6558.3|6554.3|6558.6|6554.6|6559|6555|6558.3|6554.3|0
1624228200000|2021-06-20 22:30:00|6559|6555|6564.2|6560.2|6564.2|6560.2|6559|6555|0
1624228500000|2021-06-20 22:35:00|6564.6|6560.6|6566.7|6562.7|6567.4|6563.4|6564.6|6560.6|0
1624228800000|2021-06-20 22:40:00|6567|6563|6564.6|6560.6|6567.4|6563.4|6563.5|6559.5|0
1624229100000|2021-06-20 22:45:00|6564.7|6560.7|6565.1|6561.1|6566.3|6562.3|6564.7|6560.7|0
1624229400000|2021-06-20 22:50:00|6565.3|6561.3|6568.1|6564.1|6568.5|6564.5|6563.9|6559.9|0
1624229700000|2021-06-20 22:55:00|6568.3|6564.3|6568.2|6564.2|6569.2|6565.2|6567.5|6563.5|0
1624230000000|2021-06-20 23:00:00|6568.5|6564.5|6566.1|6562.1|6568.9|6564.9|6565.7|6561.7|0
1624230300000|2021-06-20 23:05:00|6566.2|6562.2|6563.9|6559.9|6566.8|6562.8|6562.5|6558.5|0
1624230600000|2021-06-20 23:10:00|6564.1|6560.1|6566.4|6562.4|6567.5|6563.5|6563.9|6559.9|0
1624230900000|2021-06-20 23:15:00|6566.1|6562.1|6566.6|6563.6|6567.4|6564.4|6565.9|6562.1|0
1624231200000|2021-06-20 23:20:00|6566.8|6563.8|6566.6|6563.6|6567|6564|6565.6|6562.6|0
1624231500000|2021-06-20 23:25:00|6566.5|6563.5|6568.1|6565.1|6568.5|6565.5|6566.3|6563.3|0
1624231800000|2021-06-20 23:30:00|6567.4|6564.4|6566.7|6563.7|6567.8|6564.8|6565.6|6562.6|0
1624232100000|2021-06-20 23:35:00|6567|6564|6563.5|6560.5|6567.4|6564.4|6562.4|6559.4|0
1624232400000|2021-06-20 23:40:00|6563.1|6560.1|6566.7|6563.7|6566.7|6563.7|6562.1|6559.1|0
1624232700000|2021-06-20 23:45:00|6567.1|6564.1|6563.7|6560.7|6567.1|6564.1|6562.4|6559.4|0
1624233000000|2021-06-20 23:50:00|6563.9|6560.9|6565.6|6562.6|6566.7|6563.7|6563.1|6560.1|0
1624233300000|2021-06-20 23:55:00|6566|6563|6565.3|6562.3|6566.7|6563.7|6564.6|6561.6|0
1624233600000|2021-06-21 00:00:00|6564.9|6561.9|6563.1|6560.1|6566.3|6563.3|6562.4|6559.4|0
1624233900000|2021-06-21 00:05:00|6563.3|6560.3|6563|6560|6564.2|6561.2|6562.1|6559.1|0
1624234200000|2021-06-21 00:10:00|6562.8|6559.8|6566.2|6563.2|6566.6|6563.6|6562.4|6559.4|0
1624234500000|2021-06-21 00:15:00|6565.9|6562.9|6568|6565|6569.1|6566.1|6565.9|6562.9|0
1624234800000|2021-06-21 00:20:00|6568.2|6565.2|6565.5|6562.5|6569.1|6566.1|6565.1|6562.1|0
1624235100000|2021-06-21 00:25:00|6565.8|6562.8|6560.3|6557.3|6565.8|6562.8|6559.7|6556.7|0
1624235400000|2021-06-21 00:30:00|6560.5|6557.5|6557.4|6554.4|6560.5|6557.5|6556.7|6553.7|0
1624235700000|2021-06-21 00:35:00|6557.2|6554.2|6558.3|6555.3|6559|6556|6556.9|6553.9|0
1624236000000|2021-06-21 00:40:00|6558.1|6555.1|6557.2|6554.2|6558.6|6555.6|6556.1|6553.1|0
1624236300000|2021-06-21 00:45:00|6557|6554|6557.5|6554.5|6557.5|6554.5|6556.1|6553.1|0
1624236600000|2021-06-21 00:50:00|6557.7|6554.7|6558.2|6555.2|6559.6|6556.6|6557.5|6554.5|0
1624236900000|2021-06-21 00:55:00|6558.5|6555.5|6561.3|6558.3|6561.3|6558.3|6558.5|6555.5|0
1624237200000|2021-06-21 01:00:00|6561.7|6558.7|6560.3|6557.3|6562.1|6559.1|6560.3|6557.3|0
1624237500000|2021-06-21 01:05:00|6560.4|6557.4|6558.1|6555.1|6560.6|6557.6|6557.4|6554.4|0
1624237800000|2021-06-21 01:10:00|6558|6555|6558.4|6555.4|6559.6|6556.6|6557.4|6554.4|0
1624238100000|2021-06-21 01:15:00|6558.1|6555.1|6555.2|6552.2|6558.1|6555.1|6554.9|6551.9|0
1624238400000|2021-06-21 01:20:00|6555.6|6552.6|6558.4|6555.4|6558.4|6555.4|6555.2|6552.2|0
1624238700000|2021-06-21 01:25:00|6558.2|6555.2|6555.9|6552.9|6558.8|6555.8|6555.2|6552.2|0
1624239000000|2021-06-21 01:30:00|6555.6|6552.6|6553.3|6550.3|6555.9|6552.9|6552.2|6549.2|0
1624239300000|2021-06-21 01:35:00|6553.2|6550.2|6553.7|6550.7|6554.4|6551.4|6552.6|6549.6|0
1624239600000|2021-06-21 01:40:00|6553.5|6550.5|6550.9|6547.9|6553.8|6550.8|6550.9|6547.9|0
1624239900000|2021-06-21 01:45:00|6550.1|6547.1|6551.9|6548.9|6552.3|6549.3|6550.1|6547.1|0
1624240200000|2021-06-21 01:50:00|6551.7|6548.7|6547.2|6544.2|6551.9|6548.9|6547.2|6544.2|0
1624240500000|2021-06-21 01:55:00|6547.5|6544.5|6544.5|6541.5|6547.6|6544.6|6544.5|6541.5|0
1624240800000|2021-06-21 02:00:00|6544.9|6541.9|6541.6|6538.6|6545.6|6542.6|6541.6|6538.6|0
1624241100000|2021-06-21 02:05:00|6541.9|6538.9|6542.3|6539.3|6543|6540|6539.8|6536.8|0
1624241400000|2021-06-21 02:10:00|6541.9|6538.9|6542.6|6539.6|6545.1|6542.1|6541.2|6538.2|0
1624241700000|2021-06-21 02:15:00|6542.9|6539.9|6540.5|6537.5|6543.3|6540.3|6540.3|6537.3|0
1624242000000|2021-06-21 02:20:00|6540.7|6537.7|6544.6|6541.6|6545.3|6542.3|6540.7|6537.7|0
1624242300000|2021-06-21 02:25:00|6545|6542|6544.2|6541.2|6545|6542|6543.5|6540.5|0
1624242600000|2021-06-21 02:30:00|6544.4|6541.4|6542.1|6539.1|6545|6542|6541.8|6538.8|0
1624242900000|2021-06-21 02:35:00|6541.8|6538.8|6536.1|6533.1|6541.8|6538.8|6535.9|6532.9|0
1624243200000|2021-06-21 02:40:00|6535.9|6532.9|6536.8|6533.8|6537.1|6534.1|6533.2|6530.2|0
1624243500000|2021-06-21 02:45:00|6536.5|6533.5|6533.2|6530.2|6536.8|6533.8|6533.2|6530.2|0
1624243800000|2021-06-21 02:50:00|6533.5|6530.5|6536.3|6533.3|6536.7|6533.7|6533.2|6530.2|0
1624244100000|2021-06-21 02:55:00|6536.7|6533.7|6537.8|6534.8|6538.8|6535.8|6536.3|6533.3|0
1624244400000|2021-06-21 03:00:00|6538.1|6535.1|6534.2|6531.2|6538.1|6535.1|6533.1|6530.1|0
1624244700000|2021-06-21 03:05:00|6533.9|6530.9|6531|6528|6533.9|6530.9|6530.3|6527.3|0
1624245000000|2021-06-21 03:10:00|6530.7|6527.7|6531.1|6528.1|6532.5|6529.5|6529.7|6526.7|0
1624245300000|2021-06-21 03:15:00|6530.9|6527.9|6530|6527|6531.1|6528.1|6528.2|6525.2|0
1624245600000|2021-06-21 03:20:00|6529.6|6526.6|6532.5|6529.5|6532.5|6529.5|6529.6|6526.6|0
1624245900000|2021-06-21 03:25:00|6532.7|6529.7|6534.3|6531.3|6534.3|6531.3|6530.4|6527.4|0
1624246200000|2021-06-21 03:30:00|6534.6|6531.6|6531.7|6528.7|6534.6|6531.6|6530.4|6527.4|0
1624246500000|2021-06-21 03:35:00|6532.4|6529.4|6530.6|6527.6|6532.8|6529.8|6528.1|6525.1|0
1624246800000|2021-06-21 03:40:00|6530.3|6527.3|6531.1|6528.1|6531.7|6528.7|6529.6|6526.6|0
1624247100000|2021-06-21 03:45:00|6530.4|6527.4|6531.5|6528.5|6532.2|6529.2|6530.1|6527.1|0
1624247400000|2021-06-21 03:50:00|6531.3|6528.3|6533.6|6530.6|6534|6531|6531.3|6528.3|0
1624247700000|2021-06-21 03:55:00|6534|6531|6534.3|6531.3|6535.8|6532.8|6533.6|6530.6|0
1624248000000|2021-06-21 04:00:00|6534.7|6531.7|6535|6532|6535.4|6532.4|6532.2|6529.2|0
1624248300000|2021-06-21 04:05:00|6534.8|6531.8|6539.7|6536.7|6540.4|6537.4|6534.3|6531.3|0
1624248600000|2021-06-21 04:10:00|6539.8|6536.8|6537.8|6534.8|6540.7|6537.7|6537.6|6534.6|0
1624248900000|2021-06-21 04:15:00|6537.9|6534.9|6535.6|6532.6|6537.9|6534.9|6535.2|6532.2|0
1624249200000|2021-06-21 04:20:00|6535.4|6532.4|6535.2|6532.2|6536.3|6533.3|6534.5|6531.5|0
1624249500000|2021-06-21 04:25:00|6534.8|6531.8|6534.9|6531.9|6534.9|6531.9|6533|6530|0
1624249800000|2021-06-21 04:30:00|6534.5|6531.5|6538.1|6535.1|6539.5|6536.5|6534.2|6531.2|0
1624250100000|2021-06-21 04:35:00|6537.7|6534.7|6536|6533|6537.9|6534.9|6534.9|6531.9|0
1624250400000|2021-06-21 04:40:00|6536.1|6533.1|6539.3|6536.3|6540.7|6537.7|6536|6533|0
1624250700000|2021-06-21 04:45:00|6538.9|6535.9|6538.2|6535.2|6539.7|6536.7|6537.5|6534.5|0
1624251000000|2021-06-21 04:50:00|6538.6|6535.6|6538.1|6535.1|6539|6536|6537.2|6534.2|0
1624251300000|2021-06-21 04:55:00|6537.9|6534.9|6540.6|6537.6|6540.6|6537.6|6537.5|6534.5|0
1624251600000|2021-06-21 05:00:00|6540.2|6537.2|6539.9|6536.9|6540.9|6537.9|6539.1|6536.1|0
1624251900000|2021-06-21 05:05:00|6540.2|6537.2|6538.7|6535.7|6540.6|6537.6|6538.4|6535.4|0
1624252200000|2021-06-21 05:10:00|6538.9|6535.9|6539.4|6536.4|6540.5|6537.5|6538|6535|0
1624252500000|2021-06-21 05:15:00|6539.2|6536.2|6538.3|6535.3|6539.4|6536.4|6537.9|6534.9|0
1624252800000|2021-06-21 05:20:00|6537.9|6534.9|6539.9|6536.9|6540.3|6537.3|6537.9|6534.9|0
1624253100000|2021-06-21 05:25:00|6540.1|6537.1|6539.6|6536.6|6542.1|6539.1|6539.6|6536.6|0
1624253400000|2021-06-21 05:30:00|6539.9|6536.9|6539.6|6536.6|6541.7|6538.7|6538.9|6535.9|0
1624253700000|2021-06-21 05:35:00|6539.9|6536.9|6539.1|6536.1|6541.6|6538.6|6539.1|6536.1|0
1624254000000|2021-06-21 05:40:00|6538.8|6535.8|6540.2|6537.2|6540.2|6537.2|6538.8|6535.8|0
1624254300000|2021-06-21 05:45:00|6539.8|6536.8|6540.9|6537.9|6542|6539|6539.8|6536.8|0
1624254600000|2021-06-21 05:50:00|6541.3|6538.3|6543.9|6540.9|6545.3|6542.3|6540.9|6537.9|0
1624254900000|2021-06-21 05:55:00|6540.9|6537.9|6520.3|6517.3|6540.9|6537.9|6520|6517|0
1624255200000|2021-06-21 06:00:00|6520|6517|6500.8|6498.8|6520.3|6517.3|6499.6|6497.6|1130
1624255500000|2021-06-21 06:05:00|6500.6|6498.6|6505.1|6503.1|6507.8|6505.8|6499.8|6497.8|318
1624255800000|2021-06-21 06:10:00|6504.8|6502.8|6511.8|6509.8|6512.3|6510.3|6504.8|6502.8|287
1624256100000|2021-06-21 06:15:00|6512.1|6510.1|6514.1|6512.1|6516.1|6514.1|6511.1|6509.1|235
1624256400000|2021-06-21 06:20:00|6513.8|6511.8|6516.6|6514.6|6519.6|6517.6|6513.8|6511.8|278
1624256700000|2021-06-21 06:25:00|6516.8|6514.8|6519.8|6517.8|6521.6|6519.6|6516.6|6514.6|234
1624257000000|2021-06-21 06:30:00|6519.6|6517.6|6528.8|6526.8|6530.6|6528.6|6519.6|6517.6|436
1624257300000|2021-06-21 06:35:00|6528.6|6526.6|6524.6|6522.6|6528.8|6526.8|6521.8|6519.8|291
1624257600000|2021-06-21 06:40:00|6524.3|6522.3|6520.3|6518.3|6524.6|6522.6|6520.3|6518.3|136
1624257900000|2021-06-21 06:45:00|6520.6|6518.6|6523.8|6521.8|6524.8|6522.8|6520.1|6518.1|237
1624258200000|2021-06-21 06:50:00|6523.6|6521.6|6529.1|6527.1|6529.1|6527.1|6523.6|6521.6|143
1624258500000|2021-06-21 06:55:00|6529.6|6527.6|6530.8|6528.8|6532.8|6530.8|6523.8|6521.8|560
1624258800000|2021-06-21 07:00:00|6530.3|6529.3|6524.1|6523.1|6541.8|6540.8|6522.6|6521.6|2962
1624259100000|2021-06-21 07:05:00|6524.6|6523.6|6518.1|6517.1|6537.6|6536.6|6517.8|6516.8|2150
1624259400000|2021-06-21 07:10:00|6517.8|6516.8|6513.6|6512.6|6526.1|6525.1|6513.1|6512.1|1495
1624259700000|2021-06-21 07:15:00|6514.1|6513.1|6518.6|6517.6|6522.6|6521.6|6513.3|6512.3|1662
1624260000000|2021-06-21 07:20:00|6519.1|6518.1|6524.1|6523.1|6526.1|6525.1|6512.6|6511.6|1629
1624260300000|2021-06-21 07:25:00|6523.8|6522.8|6513.8|6512.8|6525.6|6524.6|6513.1|6512.1|1105
1624260600000|2021-06-21 07:30:00|6514.1|6513.1|6524.8|6523.8|6526.1|6525.1|6513.6|6512.6|1169
1624260900000|2021-06-21 07:35:00|6525.1|6524.1|6534.3|6533.3|6536.1|6535.1|6521.8|6520.8|1054
1624261200000|2021-06-21 07:40:00|6534.6|6533.6|6543.1|6542.1|6544.1|6543.1|6533.6|6532.6|877
1624261500000|2021-06-21 07:45:00|6542.6|6541.6|6555.6|6554.6|6556.8|6555.8|6541.1|6540.1|931
1624261800000|2021-06-21 07:50:00|6555.3|6554.3|6566.3|6565.3|6568.1|6567.1|6554.8|6553.8|1156
1624262100000|2021-06-21 07:55:00|6566.1|6565.1|6559|6558|6566.3|6565.3|6558.2|6557.2|717
1624262400000|2021-06-21 08:00:00|6558.2|6557.2|6548.2|6547.2|6561.5|6560.5|6548.2|6547.2|870
1624262700000|2021-06-21 08:05:00|6548.5|6547.5|6543.7|6542.7|6552.7|6551.7|6543.7|6542.7|621
1624263000000|2021-06-21 08:10:00|6543.5|6542.5|6545.5|6544.5|6552|6551|6543.5|6542.5|447
1624263300000|2021-06-21 08:15:00|6545.2|6544.2|6549.2|6548.2|6552.2|6551.2|6543.5|6542.5|588
1624263600000|2021-06-21 08:20:00|6549|6548|6556.7|6555.7|6563.2|6562.2|6547.5|6546.5|521
1624263900000|2021-06-21 08:25:00|6556.5|6555.5|6549.5|6548.5|6559.2|6558.2|6549.5|6548.5|536
1624264200000|2021-06-21 08:30:00|6549.7|6548.7|6553.5|6552.5|6557.2|6556.2|6549.7|6548.7|686
1624264500000|2021-06-21 08:35:00|6553.2|6552.2|6559|6558|6560.5|6559.5|6550|6549|446
1624264800000|2021-06-21 08:40:00|6559.2|6558.2|6557|6556|6563.5|6562.5|6557|6556|603
1624265100000|2021-06-21 08:45:00|6556.7|6555.7|6565|6564|6565|6564|6555|6554|432
1624265400000|2021-06-21 08:50:00|6564.7|6563.7|6562.7|6561.7|6567|6566|6560.2|6559.2|270
1624265700000|2021-06-21 08:55:00|6563|6562|6570|6569|6570.5|6569.5|6563|6562|869
1624266000000|2021-06-21 09:00:00|6569.2|6568.2|6575|6574|6576|6575|6565.7|6564.7|646
1624266300000|2021-06-21 09:05:00|6574.7|6573.7|6573|6572|6577.5|6576.5|6571.5|6570.5|473
1624266600000|2021-06-21 09:10:00|6573.5|6572.5|6580|6579|6581.7|6580.7|6573.5|6572.5|484
1624266900000|2021-06-21 09:15:00|6580.2|6579.2|6580.7|6579.7|6584|6583|6577.7|6576.7|449
1624267200000|2021-06-21 09:20:00|6581|6580|6585.5|6584.5|6590.5|6589.5|6580.5|6579.5|619
1624267500000|2021-06-21 09:25:00|6585.2|6584.2|6588.5|6587.5|6591.5|6590.5|6585|6584|547
1624267800000|2021-06-21 09:30:00|6587.5|6586.5|6586.2|6585.2|6592.5|6591.5|6585.5|6584.5|576
1624268100000|2021-06-21 09:35:00|6586|6585|6584.2|6583.2|6589|6588|6583.7|6582.7|554
1624268400000|2021-06-21 09:40:00|6584.5|6583.5|6587.5|6586.5|6588.7|6587.7|6582.5|6581.5|458
1624268700000|2021-06-21 09:45:00|6587.7|6586.7|6590.2|6589.2|6592.7|6591.7|6587|6586|427
1624269000000|2021-06-21 09:50:00|6590.5|6589.5|6594.7|6593.7|6597.7|6596.7|6590.5|6589.5|418
1624269300000|2021-06-21 09:55:00|6595|6594|6594|6593|6597.5|6596.5|6593.2|6592.2|409
1624269600000|2021-06-21 10:00:00|6593.7|6592.7|6592.5|6591.5|6597.2|6596.2|6592|6591|325
1624269900000|2021-06-21 10:05:00|6592.2|6591.2|6589.7|6588.7|6594.7|6593.7|6589.7|6588.7|342
1624270200000|2021-06-21 10:10:00|6590|6589|6587|6586|6593|6592|6585.5|6584.5|317
1624270500000|2021-06-21 10:15:00|6586.7|6585.7|6586.5|6585.5|6591.2|6590.2|6586.5|6585.5|425
1624270800000|2021-06-21 10:20:00|6586.7|6585.7|6590.5|6589.5|6591.7|6590.7|6586|6585|404
1624271100000|2021-06-21 10:25:00|6590.7|6589.7|6584.5|6583.5|6593|6592|6584.5|6583.5|308
1624271400000|2021-06-21 10:30:00|6584.7|6583.7|6587|6586|6592.7|6591.7|6584.5|6583.5|367
1624271700000|2021-06-21 10:35:00|6586.7|6585.7|6588|6587|6590.5|6589.5|6585.5|6584.5|308
1624272000000|2021-06-21 10:40:00|6587.7|6586.7|6589|6588|6592.5|6591.5|6586.5|6585.5|327
1624272300000|2021-06-21 10:45:00|6588.5|6587.5|6586.5|6585.5|6590.2|6589.2|6583.7|6582.7|336
1624272600000|2021-06-21 10:50:00|6586.7|6585.7|6586.2|6585.2|6590|6589|6586.2|6585.2|198
1624272900000|2021-06-21 10:55:00|6586|6585|6584.5|6583.5|6589.2|6588.2|6584|6583|215
1624273200000|2021-06-21 11:00:00|6583.7|6582.7|6589|6588|6589.2|6588.2|6582.5|6581.5|256
1624273500000|2021-06-21 11:05:00|6589.2|6588.2|6584|6583|6593.2|6592.2|6583|6582|324
1624273800000|2021-06-21 11:10:00|6583.7|6582.7|6578.7|6577.7|6583.7|6582.7|6578|6577|357
1624274100000|2021-06-21 11:15:00|6579|6578|6574.5|6573.5|6581.5|6580.5|6574.5|6573.5|361
1624274400000|2021-06-21 11:20:00|6574.7|6573.7|6573.2|6572.2|6576.7|6575.7|6568.5|6567.5|583
1624274700000|2021-06-21 11:25:00|6573|6572|6573|6572|6575|6574|6570.5|6569.5|362
1624275000000|2021-06-21 11:30:00|6573.2|6572.2|6573.2|6572.2|6575.7|6574.7|6572.5|6571.5|293
1624275300000|2021-06-21 11:35:00|6573.5|6572.5|6578.5|6577.5|6579.2|6578.2|6573.5|6572.5|375
1624275600000|2021-06-21 11:40:00|6578.2|6577.2|6574.2|6573.2|6578.9|6577.9|6573.7|6572.7|298
1624275900000|2021-06-21 11:45:00|6574.4|6573.4|6577.2|6576.2|6579.7|6578.7|6574.2|6573.2|298
1624276200000|2021-06-21 11:50:00|6576.9|6575.9|6581.2|6580.2|6582.7|6581.7|6575.2|6574.2|295
1624276500000|2021-06-21 11:55:00|6580.7|6579.7|6582.7|6581.7|6586.2|6585.2|6580.7|6579.7|506
1624276800000|2021-06-21 12:00:00|6583.2|6582.2|6586.7|6585.7|6587.2|6586.2|6581.2|6580.2|328
1624277100000|2021-06-21 12:05:00|6586.4|6585.4|6588.7|6587.7|6589.7|6588.7|6586.2|6585.2|329
1624277400000|2021-06-21 12:10:00|6588.4|6587.4|6584.7|6583.7|6590.2|6589.2|6584.2|6583.2|393
1624277700000|2021-06-21 12:15:00|6584.9|6583.9|6585.7|6584.7|6589.4|6588.4|6584.2|6583.2|460
1624278000000|2021-06-21 12:20:00|6585.9|6584.9|6584.7|6583.7|6588.2|6587.2|6583.2|6582.2|404
1624278300000|2021-06-21 12:25:00|6584.9|6583.9|6583.7|6582.7|6587.7|6586.7|6583.4|6582.4|287
1624278600000|2021-06-21 12:30:00|6583.9|6582.9|6584.2|6583.2|6586.4|6585.4|6582.7|6581.7|351
1624278900000|2021-06-21 12:35:00|6583.7|6582.7|6585.7|6584.7|6587.9|6586.9|6583.7|6582.7|190
1624279200000|2021-06-21 12:40:00|6585.2|6584.2|6585.2|6584.2|6586.2|6585.2|6583.2|6582.2|216
1624279500000|2021-06-21 12:45:00|6584.9|6583.9|6583.9|6582.9|6585.7|6584.7|6581.7|6580.7|275
1624279800000|2021-06-21 12:50:00|6584.2|6583.2|6589.9|6588.9|6591.2|6590.2|6583.2|6582.2|399
1624280100000|2021-06-21 12:55:00|6589.7|6588.7|6591.2|6590.2|6593.7|6592.7|6589.2|6588.2|375
1624280400000|2021-06-21 13:00:00|6591.4|6590.4|6591.2|6590.2|6592.2|6591.2|6588.7|6587.7|377
1624280700000|2021-06-21 13:05:00|6590.9|6589.9|6590.7|6589.7|6593.2|6592.2|6589.7|6588.7|511
1624281000000|2021-06-21 13:10:00|6590.2|6589.2|6592.9|6591.9|6593.2|6592.2|6590.2|6589.2|252
1624281300000|2021-06-21 13:15:00|6592.7|6591.7|6590.7|6589.7|6593.7|6592.7|6588.9|6587.9|269
1624281600000|2021-06-21 13:20:00|6590.2|6589.2|6586.2|6585.2|6591.7|6590.7|6586.2|6585.2|272
1624281900000|2021-06-21 13:25:00|6585.9|6584.9|6589.2|6588.2|6590.2|6589.2|6585.2|6584.2|245
1624282200000|2021-06-21 13:30:00|6588.9|6587.9|6585.4|6584.4|6593.2|6592.2|6584.7|6583.7|711
1624282500000|2021-06-21 13:35:00|6585.2|6584.2|6591.7|6590.7|6592.9|6591.9|6584.7|6583.7|472
1624282800000|2021-06-21 13:40:00|6591.4|6590.4|6590.4|6589.4|6593.7|6592.7|6590.2|6589.2|408
1624283100000|2021-06-21 13:45:00|6590.7|6589.7|6591.2|6590.2|6592.7|6591.7|6584.7|6583.7|433
1624283400000|2021-06-21 13:50:00|6590.9|6589.9|6589.9|6588.9|6591.2|6590.2|6586.2|6585.2|478
1624283700000|2021-06-21 13:55:00|6590.7|6589.7|6582.7|6581.7|6591.7|6590.7|6582.4|6581.4|440
1624284000000|2021-06-21 14:00:00|6583.7|6582.7|6588.7|6587.7|6589.4|6588.4|6583.2|6582.2|668
1624284300000|2021-06-21 14:05:00|6588.9|6587.9|6598.7|6597.7|6598.9|6597.9|6588.9|6587.9|595
1624284600000|2021-06-21 14:10:00|6598.5|6597.5|6598.5|6597.5|6599|6598|6595.2|6594.2|396
1624284900000|2021-06-21 14:15:00|6599|6598|6597.5|6596.5|6602.5|6601.5|6597|6596|500
1624285200000|2021-06-21 14:20:00|6597.7|6596.7|6598.5|6597.5|6601|6600|6597.2|6596.2|424
1624285500000|2021-06-21 14:25:00|6598.7|6597.7|6602.5|6601.5|6605|6604|6598.5|6597.5|429
1624285800000|2021-06-21 14:30:00|6602.7|6601.7|6603.5|6602.5|6605|6604|6602.5|6601.5|463
1624286100000|2021-06-21 14:35:00|6603.2|6602.2|6604.7|6603.7|6605.2|6604.2|6603|6602|434
1624286400000|2021-06-21 14:40:00|6605|6604|6605.7|6604.7|6609.2|6608.2|6605|6604|611
1624286700000|2021-06-21 14:45:00|6606|6605|6605.7|6604.7|6608|6607|6605.2|6604.2|476
1624287000000|2021-06-21 14:50:00|6606|6605|6605|6604|6608|6607|6605|6604|401
1624287300000|2021-06-21 14:55:00|6605.2|6604.2|6608|6607|6609|6608|6605|6604|343
1624287600000|2021-06-21 15:00:00|6607.5|6606.5|6602.5|6601.5|6608|6607|6602|6601|514
1624287900000|2021-06-21 15:05:00|6602.7|6601.7|6601.5|6600.5|6605.2|6604.2|6600.5|6599.5|400
1624288200000|2021-06-21 15:10:00|6601.7|6600.7|6599|6598|6602|6601|6597.5|6596.5|381
1624288500000|2021-06-21 15:15:00|6599.2|6598.2|6600|6599|6601|6600|6597|6596|536
1624288800000|2021-06-21 15:20:00|6600.2|6599.2|6603.5|6602.5|6604|6603|6599.7|6598.7|2132
1624289100000|2021-06-21 15:25:00|6603|6602|6603.7|6602.7|6607|6606|6602.5|6601.5|1136
1624289400000|2021-06-21 15:30:00|6605|6603|6604|6602|6611|6609|6603.5|6601.5|2792
1624289700000|2021-06-21 15:35:00|6603.5|6601.5|6607.5|6605.5|6608.2|6606.2|6603|6601|983
1624290000000|2021-06-21 15:40:00|6607.7|6605.7|6607.7|6605.7|6609|6607|6605.5|6603.5|502
1624290300000|2021-06-21 15:45:00|6608|6606|6608.5|6606.5|6609|6607|6606.2|6604.2|3577
1624290600000|2021-06-21 15:50:00|6608.7|6606.7|6610.5|6608.5|6611|6609|6608.5|6606.5|170
1624290900000|2021-06-21 15:55:00|6610|6608|6611.5|6609.5|6612|6610|6608.5|6606.5|218
1624291200000|2021-06-21 16:00:00|6611.7|6609.7|6614|6612|6614.5|6612.5|6611.5|6609.5|186
1624291500000|2021-06-21 16:05:00|6613.7|6611.7|6614.5|6612.5|6615|6613|6613.2|6611.2|244
1624291800000|2021-06-21 16:10:00|6615|6613|6616|6614|6616.2|6614.2|6613.7|6611.7|156
1624292100000|2021-06-21 16:15:00|6615.7|6613.7|6617|6615|6617.5|6615.5|6615.7|6613.7|61
1624292400000|2021-06-21 16:20:00|6616.7|6614.7|6614.2|6612.2|6617|6615|6614|6612|160
1624292700000|2021-06-21 16:25:00|6614.5|6612.5|6616.7|6614.7|6617|6615|6614.2|6612.2|113
1624293000000|2021-06-21 16:30:00|6617|6615|6615.5|6613.5|6617.2|6615.2|6615|6613|46
1624293300000|2021-06-21 16:35:00|6615.7|6613.7|6614.5|6612.5|6616.5|6614.5|6614.5|6612.5|100
1624293600000|2021-06-21 16:40:00|6614.2|6612.2|6614.7|6612.7|6615|6613|6613|6611|42
1624293900000|2021-06-21 16:45:00|6614.5|6612.5|6614|6612|6615.7|6613.7|6613.7|6611.7|81
1624294200000|2021-06-21 16:50:00|6613.7|6611.7|6612.2|6610.2|6614.5|6612.5|6612|6610|125
1624294500000|2021-06-21 16:55:00|6612|6610|6613|6611|6613|6611|6611.5|6609.5|125
1624294800000|2021-06-21 17:00:00|6613.2|6611.2|6614.5|6612.5|6614.5|6612.5|6613.2|6611.2|57
1624295100000|2021-06-21 17:05:00|6614.2|6612.2|6613.5|6611.5|6615|6613|6613.5|6611.5|70
1624295400000|2021-06-21 17:10:00|6613.2|6611.2|6614.5|6612.5|6615|6613|6612.5|6610.5|54
1624295700000|2021-06-21 17:15:00|6615|6613|6614.5|6612.5|6616|6614|6614.5|6612.5|93
1624296000000|2021-06-21 17:20:00|6614|6612|6614.5|6612.5|6615|6613|6614|6612|21
1624296300000|2021-06-21 17:25:00|6614.7|6612.7|6616.5|6614.5|6617|6615|6614.5|6612.5|139
1624296600000|2021-06-21 17:30:00|6616.7|6614.7|6618|6616|6618|6616|6616.5|6614.5|92
1624296900000|2021-06-21 17:35:00|6618.2|6616.2|6619|6617|6619|6617|6617.5|6615.5|72
1624297200000|2021-06-21 17:40:00|6619.2|6617.2|6623.5|6621.5|6623.5|6621.5|6619.2|6617.2|159
1624297500000|2021-06-21 17:45:00|6623.7|6621.7|6624.2|6622.2|6625|6623|6623.5|6621.5|72
1624297800000|2021-06-21 17:50:00|6624|6622|6625.7|6623.7|6626.2|6624.2|6624|6622|67
1624298100000|2021-06-21 17:55:00|6626|6624|6625|6623|6626.2|6624.2|6624.7|6622.7|47
1624298400000|2021-06-21 18:00:00|6625.2|6623.2|6622.5|6620.5|6626|6624|6622|6620|129
1624298700000|2021-06-21 18:05:00|6622.7|6620.7|6623|6621|6624|6622|6622.5|6620.5|36
1624299000000|2021-06-21 18:10:00|6622.5|6620.5|6623|6621|6623.5|6621.5|6622.2|6620.2|18
1624299300000|2021-06-21 18:15:00|6623.2|6621.2|6625|6623|6625.5|6623.5|6623.2|6621.2|31
1624299600000|2021-06-21 18:20:00|6624.7|6622.7|6624.5|6622.5|6625.5|6623.5|6624|6622|31
1624299900000|2021-06-21 18:25:00|6624.2|6622.2|6624|6622|6624.7|6622.7|6624|6622|18
1624300200000|2021-06-21 18:30:00|6623.7|6621.7|6623.5|6621.5|6624.5|6622.5|6622.5|6620.5|30
1624300500000|2021-06-21 18:35:00|6623.2|6621.2|6622.5|6620.5|6624.5|6622.5|6622.5|6620.5|22
1624300800000|2021-06-21 18:40:00|6622.7|6620.7|6623.5|6621.5|6623.7|6621.7|6622.7|6620.7|23
1624301100000|2021-06-21 18:45:00|6623.2|6621.2|6621|6619|6623.5|6621.5|6621|6619|79
1624301400000|2021-06-21 18:50:00|6621.2|6619.2|6624.5|6622.5|6625|6623|6621|6619|46
1624301700000|2021-06-21 18:55:00|6624.2|6622.2|6625.7|6623.7|6626.2|6624.2|6624|6622|17
1624302000000|2021-06-21 19:00:00|6625.5|6623.5|6626.5|6624.5|6626.5|6624.5|6624.5|6622.5|26
1624302300000|2021-06-21 19:05:00|6626.2|6624.2|6628.7|6626.7|6629|6627|6626|6624|30
1624302600000|2021-06-21 19:10:00|6628.5|6626.5|6625|6623|6628.7|6626.7|6625|6623|29
1624302900000|2021-06-21 19:15:00|6625.2|6623.2|6625|6623|6625.5|6623.5|6624|6622|28
1624303200000|2021-06-21 19:20:00|6624.7|6622.7|6621.5|6619.5|6625|6623|6621.5|6619.5|86
1624303500000|2021-06-21 19:25:00|6621.7|6619.7|6623.5|6621.5|6624|6622|6621|6619|66
1624303800000|2021-06-21 19:30:00|6623.2|6621.2|6625.7|6623.7|6626|6624|6623|6621|36
1624304100000|2021-06-21 19:35:00|6625.5|6623.5|6624.5|6622.5|6625.7|6623.7|6623.5|6621.5|36
1624304400000|2021-06-21 19:40:00|6624.7|6622.7|6622.7|6620.7|6625.2|6623.2|6622.5|6620.5|12
1624304700000|2021-06-21 19:45:00|6623|6621|6623.5|6621.5|6623.5|6621.5|6621.5|6619.5|21
1624305000000|2021-06-21 19:50:00|6624|6622|6623.5|6621.5|6624.7|6622.7|6622|6620|36
1624305300000|2021-06-21 19:55:00|6623|6621|6627.2|6625.2|6629|6627|6621|6619|165
1624305600000|2021-06-21 20:00:00|6627.8|6623.8|6633|6629|6633.4|6629.4|6626.8|6622.8|0
1624305900000|2021-06-21 20:05:00|6633.1|6629.1|6632.9|6628.9|6634.8|6630.8|6632.2|6628.2|0
1624306200000|2021-06-21 20:10:00|6632.8|6628.8|6634.7|6630.7|6634.8|6630.8|6632.2|6628.2|0
1624306500000|2021-06-21 20:15:00|6634.8|6630.8|6635|6631|6635.5|6631.5|6634.7|6630.7|0
1624306800000|2021-06-21 20:20:00|6634.8|6630.8|6634.8|6630.8|6635.3|6631.3|6634.6|6630.6|0
1624307100000|2021-06-21 20:25:00|6634.6|6630.6|6634.8|6630.8|6634.8|6630.8|6634.5|6630.5|0
1624307400000|2021-06-21 20:30:00|6634.7|6630.7|6632.9|6628.9|6634.9|6630.9|6632.6|6628.6|0
1624307700000|2021-06-21 20:35:00|6633|6629|6633.8|6629.8|6634.1|6630.1|6632.3|6628.3|0
1624308000000|2021-06-21 20:40:00|6633.9|6629.9|6634|6630|6634.1|6630.1|6632.9|6628.9|0
1624308300000|2021-06-21 20:45:00|6633.7|6629.7|6634.3|6630.3|6635.1|6631.1|6633.7|6629.7|0
1624308600000|2021-06-21 20:50:00|6634.4|6630.4|6635.1|6631.1|6635.5|6631.5|6633.7|6629.7|0
1624308900000|2021-06-21 20:55:00|6634.7|6630.7|6633.6|6629.6|6635.1|6631.1|6632.9|6628.9|0
1624309200000|2021-06-21 21:00:00|6633.7|6629.7|6633.3|6629.3|6633.8|6629.8|6633.3|6629.3|0
1624309500000|2021-06-21 21:05:00|6633.4|6629.4|6633.3|6629.3|6633.4|6629.4|6633.1|6629.1|0
1624309800000|2021-06-21 21:10:00|6633.4|6629.4|6633.3|6629.3|6633.6|6629.6|6633.2|6629.2|0
1624310100000|2021-06-21 21:15:00|6633.2|6629.2|6633.6|6629.6|6634|6630|6633.2|6629.2|0
1624310400000|2021-06-21 21:20:00|6633.7|6629.7|6633.5|6629.5|6633.7|6629.7|6633.1|6629.1|0
1624310700000|2021-06-21 21:25:00|6633.7|6629.7|6633.7|6629.7|6633.7|6629.7|6633.7|6629.7|0
1624311000000|2021-06-21 21:30:00|6634.5|6630.5|6634.5|6630.5|6634.5|6630.5|6634.5|6630.5|0
1624311900000|2021-06-21 21:45:00|6634.7|6630.7|6634.7|6630.7|6634.9|6630.9|6634.7|6630.7|0
1624312200000|2021-06-21 21:50:00|6634.8|6630.8|6634.8|6630.8|6634.9|6630.9|6634.4|6630.4|0
1624312500000|2021-06-21 21:55:00|6634.7|6630.7|6634.5|6630.5|6634.8|6630.8|6634.5|6630.5|0
1624312800000|2021-06-21 22:00:00|6634.7|6630.7|6633.9|6629.9|6636.3|6632.3|6633.9|6629.9|0
1624313100000|2021-06-21 22:05:00|6634|6630|6634.8|6630.8|6634.9|6630.9|6634|6630|0
1624313400000|2021-06-21 22:10:00|6635.1|6631.1|6635.1|6631.1|6635.1|6631.1|6634.4|6630.4|0
1624313700000|2021-06-21 22:15:00|6635|6631|6634|6630|6635.1|6631.1|6634|6630|0
1624314000000|2021-06-21 22:20:00|6633.9|6629.9|6634|6630|6634|6630|6633.6|6629.6|0
1624314300000|2021-06-21 22:25:00|6634.4|6630.4|6634|6630|6634.4|6630.4|6633.6|6629.6|0
1624314600000|2021-06-21 22:30:00|6633.9|6629.9|6633.3|6629.3|6634|6630|6633.3|6629.3|0
1624314900000|2021-06-21 22:35:00|6633.2|6629.2|6633.2|6629.2|6633.5|6629.5|6632.9|6628.9|0
1624315200000|2021-06-21 22:40:00|6633.1|6629.1|6632.9|6628.9|6633.5|6629.5|6632.9|6628.9|0
1624315500000|2021-06-21 22:45:00|6633.2|6629.2|6632.9|6628.9|6633.2|6629.2|6632.9|6628.9|0
1624315800000|2021-06-21 22:50:00|6632.8|6628.8|6632.2|6628.2|6632.9|6628.9|6632.2|6628.2|0
1624316100000|2021-06-21 22:55:00|6631.9|6627.9|6632.2|6628.2|6632.2|6628.2|6631.7|6627.7|0
1624316400000|2021-06-21 23:00:00|6632.3|6628.3|6632.5|6628.5|6633.5|6629.5|6631.7|6627.7|0
1624316700000|2021-06-21 23:05:00|6632.4|6628.4|6632.5|6628.5|6632.9|6628.9|6632.2|6628.2|0
1624317000000|2021-06-21 23:10:00|6632.6|6628.6|6633.5|6629.5|6633.5|6629.5|6632.6|6628.6|0
1624317300000|2021-06-21 23:15:00|6633|6630|6634.1|6631.1|6634.8|6631.8|6633|6630|0
1624317600000|2021-06-21 23:20:00|6634.2|6631.2|6635.1|6632.1|6635.1|6632.1|6634.1|6631.1|0
1624317900000|2021-06-21 23:25:00|6634.8|6631.8|6637.9|6634.9|6637.9|6634.9|6634.8|6631.8|0
1624318200000|2021-06-21 23:30:00|6637.8|6634.8|6636.8|6633.8|6637.8|6634.8|6636.5|6633.5|0
1624318500000|2021-06-21 23:35:00|6636.9|6633.9|6637.9|6634.9|6637.9|6634.9|6636.5|6633.5|0
1624318800000|2021-06-21 23:40:00|6637.8|6634.8|6636.5|6633.5|6637.9|6634.9|6636.5|6633.5|0
1624319100000|2021-06-21 23:45:00|6636.4|6633.4|6632|6629|6636.4|6633.4|6631.6|6628.6|0
1624319400000|2021-06-21 23:50:00|6631.9|6628.9|6632.6|6629.6|6633|6630|6631.2|6628.2|0
1624319700000|2021-06-21 23:55:00|6632.3|6629.3|6632.3|6629.3|6632.6|6629.6|6631.6|6628.6|0
1624320000000|2021-06-22 00:00:00|6632.5|6629.5|6632|6629|6633.3|6630.3|6631.2|6628.2|0
1624320300000|2021-06-22 00:05:00|6632.3|6629.3|6631.9|6628.9|6635|6632|6631.9|6628.9|0
1624320600000|2021-06-22 00:10:00|6631.7|6628.7|6631.1|6628.1|6634|6631|6631.1|6628.1|0
1624320900000|2021-06-22 00:15:00|6631.3|6628.3|6625.4|6622.4|6631.6|6628.6|6621.5|6618.5|0
1624321200000|2021-06-22 00:20:00|6625.3|6622.3|6621.2|6618.2|6625.4|6622.4|6620.4|6617.4|0
1624321500000|2021-06-22 00:25:00|6621.3|6618.3|6623.5|6620.5|6624.9|6621.9|6621.1|6618.1|0
1624321800000|2021-06-22 00:30:00|6623.4|6620.4|6627.7|6624.7|6628.2|6625.2|6623.1|6620.1|0
1624322100000|2021-06-22 00:35:00|6627.5|6624.5|6625.8|6622.8|6628|6625|6625.4|6622.4|0
1624322400000|2021-06-22 00:40:00|6625.7|6622.7|6623.1|6620.1|6625.8|6622.8|6622.4|6619.4|0
1624322700000|2021-06-22 00:45:00|6623.3|6620.3|6620|6617|6623.6|6620.6|6619.1|6616.1|0
1624323000000|2021-06-22 00:50:00|6620.2|6617.2|6617.8|6614.8|6620.8|6617.8|6617.7|6614.7|0
1624323300000|2021-06-22 00:55:00|6617.9|6614.9|6616.9|6613.9|6618.5|6615.5|6615.4|6612.4|0
1624323600000|2021-06-22 01:00:00|6616.8|6613.8|6614.7|6611.7|6618.4|6615.4|6614.6|6611.6|0
1624323900000|2021-06-22 01:05:00|6614.9|6611.9|6617.7|6614.7|6618.5|6615.5|6614.3|6611.3|0
1624324200000|2021-06-22 01:10:00|6617.8|6614.8|6617.3|6614.3|6619.2|6616.2|6616.8|6613.8|0
1624324500000|2021-06-22 01:15:00|6617.1|6614.1|6618.1|6615.1|6618.5|6615.5|6616.9|6613.9|0
1624324800000|2021-06-22 01:20:00|6618|6615|6614.6|6611.6|6618.6|6615.6|6614.6|6611.6|0
1624325100000|2021-06-22 01:25:00|6614.9|6611.9|6616.1|6613.1|6616.2|6613.2|6614.9|6611.9|0
1624325400000|2021-06-22 01:30:00|6616|6613|6619.1|6616.1|6619.5|6616.5|6615.7|6612.7|0
1624325700000|2021-06-22 01:35:00|6619.2|6616.2|6618.9|6615.9|6620|6617|6616.9|6613.9|0
1624326000000|2021-06-22 01:40:00|6618.8|6615.8|6621.9|6618.9|6622.3|6619.3|6617.6|6614.6|0
1624326300000|2021-06-22 01:45:00|6621.8|6618.8|6621.8|6618.8|6622.6|6619.6|6621.1|6618.1|0
1624326600000|2021-06-22 01:50:00|6621.7|6618.7|6620.6|6617.6|6621.7|6618.7|6619.5|6616.5|0
1624326900000|2021-06-22 01:55:00|6620.5|6617.5|6621.7|6618.7|6621.8|6618.8|6620.2|6617.2|0
1624327200000|2021-06-22 02:00:00|6621.6|6618.6|6621|6618|6624.8|6621.8|6621|6618|0
1624327500000|2021-06-22 02:05:00|6620.7|6617.7|6621.4|6618.4|6622.5|6619.5|6620.3|6617.3|0
1624327800000|2021-06-22 02:10:00|6621.8|6618.8|6622.7|6619.7|6622.7|6619.7|6621.8|6618.8|0
1624328100000|2021-06-22 02:15:00|6622.6|6619.6|6626.7|6623.7|6627.3|6624.3|6622.6|6619.6|0
1624328400000|2021-06-22 02:20:00|6626.9|6623.9|6627.2|6624.2|6627.8|6624.8|6626.3|6623.3|0
1624328700000|2021-06-22 02:25:00|6627.5|6624.5|6627.9|6624.9|6628.7|6625.7|6627.2|6624.2|0
1624329000000|2021-06-22 02:30:00|6627.6|6624.6|6628.7|6625.7|6629.5|6626.5|6627.2|6624.2|0
1624329300000|2021-06-22 02:35:00|6629|6626|6628.7|6625.7|6629.4|6626.4|6628|6625|0
1624329600000|2021-06-22 02:40:00|6629.4|6626.4|6627.9|6624.9|6629.5|6626.5|6627.9|6624.9|0
1624329900000|2021-06-22 02:45:00|6628.2|6625.2|6628.7|6625.7|6629.4|6626.4|6627.9|6624.9|0
1624330200000|2021-06-22 02:50:00|6628.6|6625.6|6627.2|6624.2|6629.4|6626.4|6627.1|6624.1|0
1624330500000|2021-06-22 02:55:00|6627.1|6624.1|6627.9|6624.9|6628.2|6625.2|6627.1|6624.1|0
1624330800000|2021-06-22 03:00:00|6627.8|6624.8|6628.6|6625.6|6628.6|6625.6|6627.1|6624.1|0
1624331100000|2021-06-22 03:05:00|6628.7|6625.7|6629.4|6626.4|6629.5|6626.5|6628.6|6625.6|0
1624331400000|2021-06-22 03:10:00|6629.2|6626.2|6629.8|6626.8|6630.2|6627.2|6628.7|6625.7|0
1624331700000|2021-06-22 03:15:00|6629.6|6626.6|6629.6|6626.6|6630.3|6627.3|6629.1|6626.1|0
1624332000000|2021-06-22 03:20:00|6629.8|6626.8|6629.6|6626.6|6630.3|6627.3|6629.5|6626.5|0
1624332300000|2021-06-22 03:25:00|6629.5|6626.5|6628.8|6625.8|6629.5|6626.5|6628.8|6625.8|0
1624332600000|2021-06-22 03:30:00|6628.6|6625.6|6626.5|6623.5|6628.6|6625.6|6626.5|6623.5|0
1624332900000|2021-06-22 03:35:00|6626.7|6623.7|6628.8|6625.8|6628.9|6625.9|6626.5|6623.5|0
1624333200000|2021-06-22 03:40:00|6628.9|6625.9|6628.9|6625.9|6629.6|6626.6|6628.8|6625.8|0
1624333500000|2021-06-22 03:45:00|6629|6626|6628.9|6625.9|6630|6627|6628.9|6625.9|0
1624333800000|2021-06-22 03:50:00|6629.7|6626.7|6629.7|6626.7|6629.7|6626.7|6629.6|6626.6|0
1624334100000|2021-06-22 03:55:00|6629.6|6626.6|6627.9|6624.9|6629.8|6626.8|6627.5|6624.5|0
1624334400000|2021-06-22 04:00:00|6627.8|6624.8|6628.3|6625.3|6628.4|6625.4|6627.5|6624.5|0
1624334700000|2021-06-22 04:05:00|6628.4|6625.4|6630.1|6627.1|6630.9|6627.9|6628.4|6625.4|0
1624335000000|2021-06-22 04:10:00|6629.7|6626.7|6628.7|6625.7|6629.7|6626.7|6628.6|6625.6|0
1624335300000|2021-06-22 04:15:00|6628.6|6625.6|6628.6|6625.6|6629.3|6626.3|6628.5|6625.5|0
1624335600000|2021-06-22 04:20:00|6628.9|6625.9|6629.3|6626.3|6629.3|6626.3|6628.5|6625.5|0
1624335900000|2021-06-22 04:25:00|6629.4|6626.4|6629.4|6626.4|6630.2|6627.2|6628.6|6625.6|0
1624336200000|2021-06-22 04:30:00|6629.7|6626.7|6629.3|6626.3|6630.2|6627.2|6629.3|6626.3|0
1624336500000|2021-06-22 04:35:00|6629.4|6626.4|6629.3|6626.3|6629.7|6626.7|6629.3|6626.3|0
1624336800000|2021-06-22 04:40:00|6630.1|6627.1|6631.7|6628.7|6631.8|6628.8|6630.1|6627.1|0
1624337100000|2021-06-22 04:45:00|6632|6629|6635.8|6632.8|6635.8|6632.8|6632|6629|0
1624337400000|2021-06-22 04:50:00|6635.7|6632.7|6635.1|6632.1|6635.7|6632.7|6634.7|6631.7|0
1624337700000|2021-06-22 04:55:00|6635|6632|6634.7|6631.7|6635.1|6632.1|6634.7|6631.7|0
1624338000000|2021-06-22 05:00:00|6634.6|6631.6|6632.3|6629.3|6634.6|6631.6|6630.8|6627.8|0
1624338300000|2021-06-22 05:05:00|6633|6630|6633|6630|6633.1|6630.1|6632.2|6629.2|0
1624338600000|2021-06-22 05:10:00|6632.9|6629.9|6631.8|6628.8|6632.9|6629.9|6630.6|6627.6|0
1624338900000|2021-06-22 05:15:00|6631.9|6628.9|6631.5|6628.5|6632.2|6629.2|6630.5|6627.5|0
1624339200000|2021-06-22 05:20:00|6631.4|6628.4|6631.1|6628.1|6632|6629|6630.5|6627.5|0
1624339500000|2021-06-22 05:25:00|6630.8|6627.8|6631.1|6628.1|6631.1|6628.1|6630.3|6627.3|0
1624339800000|2021-06-22 05:30:00|6631|6628|6631.2|6628.2|6631.9|6628.9|6630.3|6627.3|0
1624340100000|2021-06-22 05:35:00|6631.1|6628.1|6630.7|6627.7|6631.2|6628.2|6629.7|6626.7|0
1624340400000|2021-06-22 05:40:00|6630.6|6627.6|6630.8|6627.8|6631.2|6628.2|6630.4|6627.4|0
1624340700000|2021-06-22 05:45:00|6630.9|6627.9|6633.6|6630.6|6634.3|6631.3|6630.4|6627.4|0
1624341000000|2021-06-22 05:50:00|6633.7|6630.7|6632.8|6629.8|6634.4|6631.4|6632.1|6629.1|0
1624341300000|2021-06-22 05:55:00|6632.7|6629.7|6634.2|6631.2|6634.2|6631.2|6631.8|6628.8|0
1624341600000|2021-06-22 06:00:00|6633.9|6630.9|6631|6629|6636.4|6633.2|6627.5|6625.5|252
1624341900000|2021-06-22 06:05:00|6631.2|6629.2|6628|6626|6631.5|6629.5|6627|6625|147
1624342200000|2021-06-22 06:10:00|6627.7|6625.7|6625.2|6623.2|6628.5|6626.5|6625|6623|138
1624342500000|2021-06-22 06:15:00|6625|6623|6632.7|6630.7|6632.7|6630.7|6624.2|6622.2|209
1624342800000|2021-06-22 06:20:00|6633|6631|6630.5|6628.5|6633.2|6631.2|6629|6627|104
1624343100000|2021-06-22 06:25:00|6630.7|6628.7|6629.2|6627.2|6630.7|6628.7|6628|6626|42
1624343400000|2021-06-22 06:30:00|6629|6627|6624|6622|6629|6627|6623.7|6621.7|122
1624343700000|2021-06-22 06:35:00|6623.7|6621.7|6619.5|6617.5|6624.5|6622.5|6619.5|6617.5|112
1624344000000|2021-06-22 06:40:00|6619.7|6617.7|6616.7|6614.7|6621|6619|6616|6614|180
1624344300000|2021-06-22 06:45:00|6617|6615|6614.2|6612.2|6617|6615|6612.5|6610.5|236
1624344600000|2021-06-22 06:50:00|6614.5|6612.5|6612.7|6610.7|6614.5|6612.5|6611.5|6609.5|135
1624344900000|2021-06-22 06:55:00|6613|6611|6615|6613|6618|6616|6612|6610|314
1624345200000|2021-06-22 07:00:00|6615.5|6614.5|6605.5|6604.5|6619.2|6618.2|6605.5|6604.5|1646
1624345500000|2021-06-22 07:05:00|6605.2|6604.2|6604.5|6603.5|6605.5|6604.5|6599.2|6598.2|839
1624345800000|2021-06-22 07:10:00|6604.2|6603.2|6603.5|6602.5|6606.5|6605.5|6599|6598|747
1624346100000|2021-06-22 07:15:00|6604.5|6603.5|6601.2|6600.2|6604.5|6603.5|6600|6599|1022
1624346400000|2021-06-22 07:20:00|6601|6600|6603.5|6602.5|6604|6603|6596.5|6595.5|756
1624346700000|2021-06-22 07:25:00|6603|6602|6602.5|6601.5|6604.5|6603.5|6598|6597|628
1624347000000|2021-06-22 07:30:00|6602.7|6601.7|6606|6605|6609.2|6608.2|6601|6600|952
1624347300000|2021-06-22 07:35:00|6605.7|6604.7|6603.5|6602.5|6606.7|6605.7|6602.2|6601.2|332
1624347600000|2021-06-22 07:40:00|6604|6603|6603|6602|6605.5|6604.5|6598|6597|441
1624347900000|2021-06-22 07:45:00|6602.5|6601.5|6596.7|6595.7|6604.5|6603.5|6595.5|6594.5|375
1624348200000|2021-06-22 07:50:00|6596.5|6595.5|6588.7|6587.7|6596.5|6595.5|6586|6585|569
1624348500000|2021-06-22 07:55:00|6589|6588|6587|6586|6589|6588|6583.5|6582.5|708
1624348800000|2021-06-22 08:00:00|6586.2|6585.2|6598|6597|6598.2|6597.2|6585|6584|686
1624349100000|2021-06-22 08:05:00|6597.7|6596.7|6598|6597|6602|6601|6595.2|6594.2|468
1624349400000|2021-06-22 08:10:00|6598.2|6597.2|6595.5|6594.5|6599.5|6598.5|6594.5|6593.5|351
1624349700000|2021-06-22 08:15:00|6595.2|6594.2|6596.5|6595.5|6597.5|6596.5|6591.2|6590.2|488
1624350000000|2021-06-22 08:20:00|6596.7|6595.7|6597|6596|6598|6597|6592|6591|357
1624350300000|2021-06-22 08:25:00|6597.5|6596.5|6591.5|6590.5|6597.5|6596.5|6590.5|6589.5|421
1624350600000|2021-06-22 08:30:00|6591.2|6590.2|6590|6589|6593.5|6592.5|6589|6588|421
1624350900000|2021-06-22 08:35:00|6590.2|6589.2|6586.2|6585.2|6591|6590|6585.7|6584.7|366
1624351200000|2021-06-22 08:40:00|6586|6585|6588|6587|6588|6587|6585|6584|212
1624351500000|2021-06-22 08:45:00|6587.7|6586.7|6588.7|6587.7|6590.5|6589.5|6583.5|6582.5|352
1624351800000|2021-06-22 08:50:00|6589|6588|6592|6591|6592.5|6591.5|6587|6586|256
1624352100000|2021-06-22 08:55:00|6592.2|6591.2|6591.5|6590.5|6593|6592|6587.5|6586.5|227
1624352400000|2021-06-22 09:00:00|6592|6591|6596|6595|6598|6597|6592|6591|229
1624352700000|2021-06-22 09:05:00|6595.7|6594.7|6598.2|6597.2|6598.2|6597.2|6593.2|6592.2|167
1624353000000|2021-06-22 09:10:00|6598|6597|6604|6603|6604.5|6603.5|6596|6595|287
1624353300000|2021-06-22 09:15:00|6604.2|6603.2|6598.5|6597.5|6604.5|6603.5|6598|6597|236
1624353600000|2021-06-22 09:20:00|6598.7|6597.7|6599.5|6598.5|6600.5|6599.5|6596.5|6595.5|235
1624353900000|2021-06-22 09:25:00|6599.7|6598.7|6602|6601|6602|6601|6597|6596|208
1624354200000|2021-06-22 09:30:00|6602.2|6601.2|6599.5|6598.5|6603|6602|6595.5|6594.5|487
1624354500000|2021-06-22 09:35:00|6599.2|6598.2|6590.7|6589.7|6599.2|6598.2|6590.5|6589.5|255
1624354800000|2021-06-22 09:40:00|6590.5|6589.5|6591.5|6590.5|6592|6591|6586.5|6585.5|363
1624355100000|2021-06-22 09:45:00|6591.2|6590.2|6593.2|6592.2|6593.5|6592.5|6588|6587|265
1624355400000|2021-06-22 09:50:00|6593.5|6592.5|6594|6593|6596|6595|6592|6591|317
1624355700000|2021-06-22 09:55:00|6594.2|6593.2|6593.7|6592.7|6596|6595|6592|6591|202
1624356000000|2021-06-22 10:00:00|6593.5|6592.5|6604.5|6603.5|6604.5|6603.5|6591.7|6590.7|302
1624356300000|2021-06-22 10:05:00|6604.2|6603.2|6610|6609|6610|6609|6603|6602|321
1624356600000|2021-06-22 10:10:00|6610.2|6609.2|6607|6606|6610.5|6609.5|6606|6605|2306
1624356900000|2021-06-22 10:15:00|6606.7|6605.7|6599.2|6598.2|6607|6606|6598.7|6597.7|385
1624357200000|2021-06-22 10:20:00|6599.5|6598.5|6598.5|6597.5|6601.5|6600.5|6598|6597|297
1624357500000|2021-06-22 10:25:00|6598.7|6597.7|6602.7|6601.7|6603.2|6602.2|6596.5|6595.5|379
1624357800000|2021-06-22 10:30:00|6603|6602|6601.7|6600.7|6604.7|6603.7|6601.5|6600.5|194
1624358100000|2021-06-22 10:35:00|6601.5|6600.5|6606.5|6605.5|6606.5|6605.5|6601.5|6600.5|150
1624358400000|2021-06-22 10:40:00|6606.2|6605.2|6605.2|6604.2|6606.5|6605.5|6603.7|6602.7|174
1624358700000|2021-06-22 10:45:00|6605|6604|6605.5|6604.5|6609|6608|6605|6604|301
1624359000000|2021-06-22 10:50:00|6605.7|6604.7|6604.5|6603.5|6605.7|6604.7|6602|6601|145
1624359300000|2021-06-22 10:55:00|6604.2|6603.2|6609.5|6608.5|6609.5|6608.5|6604|6603|221
1624359600000|2021-06-22 11:00:00|6609.2|6608.2|6610.5|6609.5|6611|6610|6607|6606|189
1624359900000|2021-06-22 11:05:00|6610.2|6609.2|6615|6614|6615.5|6614.5|6610.2|6609.2|191
1624360200000|2021-06-22 11:10:00|6615.2|6614.2|6614|6613|6616.7|6615.7|6611.2|6610.2|297
1624360500000|2021-06-22 11:15:00|6613.5|6612.5|6613.5|6612.5|6614.7|6613.7|6610.2|6609.2|250
1624360800000|2021-06-22 11:20:00|6613|6612|6617|6616|6618.5|6617.5|6611.5|6610.5|383
1624361100000|2021-06-22 11:25:00|6617.5|6616.5|6617.7|6616.7|6619|6618|6615.5|6614.5|246
1624361400000|2021-06-22 11:30:00|6617.5|6616.5|6616|6615|6619.5|6618.5|6615|6614|240
1624361700000|2021-06-22 11:35:00|6615.7|6614.7|6613.7|6612.7|6616.2|6615.2|6613.2|6612.2|164
1624362000000|2021-06-22 11:40:00|6614.1|6613.1|6613.4|6612.4|6614.4|6613.4|6612.9|6611.9|1182
1624362300000|2021-06-22 11:45:00|6613.6|6612.6|6608.1|6607.1|6614.9|6613.9|6607.4|6606.4|246
1624362600000|2021-06-22 11:50:00|6608.4|6607.4|6610.9|6609.9|6611.9|6610.9|6606.9|6605.9|269
1624362900000|2021-06-22 11:55:00|6611.1|6610.1|6611.4|6610.4|6611.9|6610.9|6608.9|6607.9|180
1624363200000|2021-06-22 12:00:00|6611.6|6610.6|6609.9|6608.9|6611.9|6610.9|6608.9|6607.9|191
1624363500000|2021-06-22 12:05:00|6610.4|6609.4|6612.1|6611.1|6613.4|6612.4|6609.9|6608.9|409
1624363800000|2021-06-22 12:10:00|6611.9|6610.9|6614.4|6613.4|6614.4|6613.4|6610.9|6609.9|121
1624364100000|2021-06-22 12:15:00|6614.9|6613.9|6611.9|6610.9|6614.9|6613.9|6610.9|6609.9|134
1624364400000|2021-06-22 12:20:00|6611.6|6610.6|6615.4|6614.4|6616.1|6615.1|6610.9|6609.9|147
1624364700000|2021-06-22 12:25:00|6614.9|6613.9|6611.9|6610.9|6615.4|6614.4|6611.4|6610.4|239
1624365000000|2021-06-22 12:30:00|6612.1|6611.1|6612.4|6611.4|6612.4|6611.4|6610.4|6609.4|153
1624365300000|2021-06-22 12:35:00|6612.1|6611.1|6607.9|6606.9|6612.4|6611.4|6607.9|6606.9|180
1624365600000|2021-06-22 12:40:00|6608.1|6607.1|6607.4|6606.4|6609.6|6608.6|6606.6|6605.6|204
1624365900000|2021-06-22 12:45:00|6607.6|6606.6|6604.1|6603.1|6607.9|6606.9|6603.9|6602.9|183
1624366200000|2021-06-22 12:50:00|6603.9|6602.9|6600.9|6599.9|6603.9|6602.9|6596.9|6595.9|339
1624366500000|2021-06-22 12:55:00|6601.1|6600.1|6603.9|6602.9|6604.4|6603.4|6600.9|6599.9|131
1624366800000|2021-06-22 13:00:00|6603.4|6602.4|6606.9|6605.9|6607.1|6606.1|6601.9|6600.9|225
1624367100000|2021-06-22 13:05:00|6606.6|6605.6|6606.9|6605.9|6610.6|6609.6|6606.4|6605.4|707
1624367400000|2021-06-22 13:10:00|6607.1|6606.1|6605.4|6604.4|6607.4|6606.4|6604.4|6603.4|183
1624367700000|2021-06-22 13:15:00|6605.1|6604.1|6606.9|6605.9|6608.9|6607.9|6604.9|6603.9|128
1624368000000|2021-06-22 13:20:00|6607.1|6606.1|6605.4|6604.4|6607.9|6606.9|6605.4|6604.4|120
1624368300000|2021-06-22 13:25:00|6605.6|6604.6|6601.9|6600.9|6606.4|6605.4|6600.9|6599.9|424
1624368600000|2021-06-22 13:30:00|6602.4|6601.4|6602.4|6601.4|6604.4|6603.4|6598.4|6597.4|807
1624368900000|2021-06-22 13:35:00|6602.1|6601.1|6595.9|6594.9|6602.1|6601.1|6594.1|6593.1|466
1624369200000|2021-06-22 13:40:00|6596.1|6595.1|6597.4|6596.4|6600.4|6599.4|6595.4|6594.4|387
1624369500000|2021-06-22 13:45:00|6597.6|6596.6|6601.4|6600.4|6602.9|6601.9|6596.6|6595.6|473
1624369800000|2021-06-22 13:50:00|6600.9|6599.9|6597.9|6596.9|6602.9|6601.9|6596.6|6595.6|335
1624370100000|2021-06-22 13:55:00|6598.1|6597.1|6598.9|6597.9|6600.9|6599.9|6597.4|6596.4|159
1624370400000|2021-06-22 14:00:00|6599.1|6598.1|6594.9|6593.9|6599.1|6598.1|6593.4|6592.4|532
1624370700000|2021-06-22 14:05:00|6595.1|6594.1|6598.1|6597.1|6600.9|6599.9|6594.9|6593.9|527
1624371000000|2021-06-22 14:10:00|6597.7|6596.7|6598.7|6597.7|6600|6599|6597.5|6596.5|357
1624371300000|2021-06-22 14:15:00|6598.5|6597.5|6599.5|6598.5|6603.5|6602.5|6598.5|6597.5|400
1624371600000|2021-06-22 14:20:00|6599.7|6598.7|6605|6604|6606|6605|6598.5|6597.5|269
1624371900000|2021-06-22 14:25:00|6604.7|6603.7|6605.5|6604.5|6606|6605|6603.5|6602.5|201
1624372200000|2021-06-22 14:30:00|6605.2|6604.2|6605.7|6604.7|6606|6605|6602.5|6601.5|371
1624372500000|2021-06-22 14:35:00|6606|6605|6606|6605|6606|6605|6601.5|6600.5|443
1624372800000|2021-06-22 14:40:00|6605.7|6604.7|6604.7|6603.7|6606.5|6605.5|6603.5|6602.5|484
1624373100000|2021-06-22 14:45:00|6604.5|6603.5|6608|6607|6608.5|6607.5|6604.5|6603.5|461
1624373400000|2021-06-22 14:50:00|6607.7|6606.7|6607.5|6606.5|6608|6607|6606|6605|244
1624373700000|2021-06-22 14:55:00|6607.2|6606.2|6610|6609|6610.5|6609.5|6606.7|6605.7|214
1624374000000|2021-06-22 15:00:00|6609.5|6608.5|6609.2|6608.2|6610|6609|6607.5|6606.5|329
1624374300000|2021-06-22 15:05:00|6609|6608|6613|6612|6613|6612|6608.7|6607.7|236
1624374600000|2021-06-22 15:10:00|6612.7|6611.7|6615.5|6614.5|6616|6615|6612.7|6611.7|430
1624374900000|2021-06-22 15:15:00|6616|6615|6615|6614|6618|6617|6613.5|6612.5|565
1624375200000|2021-06-22 15:20:00|6615.2|6614.2|6620.5|6619.5|6622.2|6621.2|6615|6614|778
1624375500000|2021-06-22 15:25:00|6620|6619|6622|6621|6624|6623|6619.5|6618.5|1434
1624375800000|2021-06-22 15:30:00|6620.5|6618.5|6613|6611|6622.5|6620.5|6613|6611|3528
1624376100000|2021-06-22 15:35:00|6613.2|6611.2|6608|6606|6613.5|6611.5|6607.5|6605.5|1790
1624376400000|2021-06-22 15:40:00|6607.7|6605.7|6605|6603|6609.2|6607.2|6605|6603|360
1624376700000|2021-06-22 15:45:00|6605.2|6603.2|6607|6605|6607.5|6605.5|6605|6603|1478
1624377000000|2021-06-22 15:50:00|6606.7|6604.7|6606.2|6604.2|6608.2|6606.2|6606|6604|145
1624377300000|2021-06-22 15:55:00|6606.5|6604.5|6607.2|6605.2|6607.5|6605.5|6606|6604|114
1624377600000|2021-06-22 16:00:00|6607|6605|6609.7|6607.7|6610|6608|6606.5|6604.5|122
1624377900000|2021-06-22 16:05:00|6609.5|6607.5|6609.2|6607.2|6610|6608|6608.7|6606.7|127
1624378200000|2021-06-22 16:10:00|6609.5|6607.5|6610|6608|6610.2|6608.2|6609|6607|150
1624378500000|2021-06-22 16:15:00|6609.7|6607.7|6607|6605|6610.5|6608.5|6606.7|6604.7|85
1624378800000|2021-06-22 16:20:00|6607.2|6605.2|6606|6604|6607.2|6605.2|6605.5|6603.5|163
1624379100000|2021-06-22 16:25:00|6606.2|6604.2|6608.5|6606.5|6609|6607|6606|6604|112
1624379400000|2021-06-22 16:30:00|6609|6607|6605.5|6603.5|6609|6607|6605.5|6603.5|194
1624379700000|2021-06-22 16:35:00|6605.7|6603.7|6604|6602|6606.5|6604.5|6603.5|6601.5|75
1624380000000|2021-06-22 16:40:00|6603.7|6601.7|6602|6600|6604|6602|6601.5|6599.5|93
1624380300000|2021-06-22 16:45:00|6601.7|6599.7|6604|6602|6604|6602|6601.5|6599.5|53
1624380600000|2021-06-22 16:50:00|6604.2|6602.2|6605|6603|6607.2|6605.2|6604.2|6602.2|55
1624380900000|2021-06-22 16:55:00|6604.7|6602.7|6603.7|6601.7|6605|6603|6603.5|6601.5|31
1624381200000|2021-06-22 17:00:00|6603.5|6601.5|6604|6602|6604.5|6602.5|6603.5|6601.5|12
1624381500000|2021-06-22 17:05:00|6604.2|6602.2|6605.5|6603.5|6605.5|6603.5|6603|6601|28
1624381800000|2021-06-22 17:10:00|6606|6604|6607|6605|6607.5|6605.5|6605.5|6603.5|46
1624382100000|2021-06-22 17:15:00|6606.7|6604.7|6604|6602|6606.7|6604.7|6603|6601|26
1624382400000|2021-06-22 17:20:00|6604.5|6602.5|6606|6604|6606|6604|6604|6602|28
1624382700000|2021-06-22 17:25:00|6605.7|6603.7|6607.5|6605.5|6607.7|6605.7|6605.5|6603.5|81
1624383000000|2021-06-22 17:30:00|6607.2|6605.2|6606.5|6604.5|6607.2|6605.2|6606|6604|26
1624383300000|2021-06-22 17:35:00|6606.2|6604.2|6606|6604|6606.5|6604.5|6605.5|6603.5|16
1624383600000|2021-06-22 17:40:00|6606.2|6604.2|6606.5|6604.5|6606.5|6604.5|6605|6603|10
1624383900000|2021-06-22 17:45:00|6606.2|6604.2|6608|6606|6608|6606|6606|6604|23
1624384200000|2021-06-22 17:50:00|6607.7|6605.7|6608|6606|6608|6606|6607.5|6605.5|7
1624384500000|2021-06-22 17:55:00|6608.2|6606.2|6607|6605|6608.2|6606.2|6606.7|6604.7|32
1624384800000|2021-06-22 18:00:00|6607.2|6605.2|6606.5|6604.5|6607.5|6605.5|6605.5|6603.5|50
1624385100000|2021-06-22 18:05:00|6606|6604|6605|6603|6606.5|6604.5|6605|6603|50
1624385400000|2021-06-22 18:10:00|6605.2|6603.2|6605.5|6603.5|6606|6604|6604.5|6602.5|74
1624385700000|2021-06-22 18:15:00|6605.7|6603.7|6607|6605|6607|6605|6605|6603|21
1624386000000|2021-06-22 18:20:00|6606.7|6604.7|6607.5|6605.5|6607.5|6605.5|6606.5|6604.5|16
1624386300000|2021-06-22 18:25:00|6607|6605|6607.5|6605.5|6608|6606|6606.5|6604.5|45
1624386600000|2021-06-22 18:30:00|6607.2|6605.2|6606.5|6604.5|6607.5|6605.5|6606|6604|45
1624386900000|2021-06-22 18:35:00|6606.2|6604.2|6609|6607|6609|6607|6605.7|6603.7|68
1624387200000|2021-06-22 18:40:00|6608.7|6606.7|6608|6606|6609.5|6607.5|6608|6606|34
1624387500000|2021-06-22 18:45:00|6607.5|6605.5|6606.2|6604.2|6608.2|6606.2|6606.2|6604.2|31
1624387800000|2021-06-22 18:50:00|6606|6604|6609.5|6607.5|6610|6608|6606|6604|31
1624388100000|2021-06-22 18:55:00|6609.7|6607.7|6612|6610|6612.5|6610.5|6609|6607|66
1624388400000|2021-06-22 19:00:00|6611.5|6609.5|6614|6612|6614.5|6612.5|6611.5|6609.5|94
1624388700000|2021-06-22 19:05:00|6613.7|6611.7|6615|6613|6615.5|6613.5|6613|6611|56
1624389000000|2021-06-22 19:10:00|6615.2|6613.2|6615.2|6613.2|6616.7|6614.7|6613.5|6611.5|52
1624389300000|2021-06-22 19:15:00|6615.5|6613.5|6616.5|6614.5|6617|6615|6614|6612|71
1624389600000|2021-06-22 19:20:00|6616.7|6614.7|6616|6614|6617|6615|6614.5|6612.5|61
1624389900000|2021-06-22 19:25:00|6616.2|6614.2|6618|6616|6618.5|6616.5|6616.2|6614.2|71
1624390200000|2021-06-22 19:30:00|6618.2|6616.2|6617.5|6615.5|6619.5|6617.5|6616.7|6614.7|59
1624390500000|2021-06-22 19:35:00|6617.7|6615.7|6616.5|6614.5|6617.7|6615.7|6615.2|6613.2|85
1624390800000|2021-06-22 19:40:00|6616.2|6614.2|6613.5|6611.5|6617.5|6615.5|6613.5|6611.5|165
1624391100000|2021-06-22 19:45:00|6613.7|6611.7|6613|6611|6615|6613|6612.5|6610.5|92
1624391400000|2021-06-22 19:50:00|6612|6610|6611.5|6609.5|6613|6611|6609.5|6607.5|237
1624391700000|2021-06-22 19:55:00|6611.2|6609.2|6606.5|6604.5|6611.2|6609.2|6606.5|6604.5|192
1624392000000|2021-06-22 20:00:00|6608.6|6604.6|6606.3|6602.3|6608.8|6604.8|6606.3|6602.3|0
1624392300000|2021-06-22 20:05:00|6606.6|6602.6|6606.4|6602.4|6607.2|6603.2|6604.1|6600.1|0
1624392600000|2021-06-22 20:10:00|6606.8|6602.8|6607.6|6603.6|6610.3|6606.3|6606.8|6602.8|0
1624392900000|2021-06-22 20:15:00|6607.7|6603.7|6607.9|6603.9|6608|6604|6607.7|6603.7|0
1624393200000|2021-06-22 20:20:00|6607.7|6603.7|6607.6|6603.6|6607.7|6603.7|6607.5|6603.5|0
1624393500000|2021-06-22 20:25:00|6607.7|6603.7|6607.7|6603.7|6607.9|6603.9|6607.5|6603.5|0
1624393800000|2021-06-22 20:30:00|6607.8|6603.8|6612.5|6608.5|6612.9|6608.9|6607.6|6603.6|0
1624394100000|2021-06-22 20:35:00|6612.6|6608.6|6611.7|6607.7|6612.9|6608.9|6611.1|6607.1|0
1624394400000|2021-06-22 20:40:00|6611.8|6607.8|6612.1|6608.1|6612.1|6608.1|6611.4|6607.4|0
1624394700000|2021-06-22 20:45:00|6612.5|6608.5|6611.5|6607.5|6612.5|6608.5|6611.2|6607.2|0
1624395000000|2021-06-22 20:50:00|6611.2|6607.2|6610|6606|6611.2|6607.2|6608.5|6604.5|0
1624395300000|2021-06-22 20:55:00|6609.7|6605.7|6608.4|6604.4|6609.7|6605.7|6608|6604|0
1624395600000|2021-06-22 21:00:00|6608.9|6604.9|6610.4|6606.4|6610.4|6606.4|6608.4|6604.4|0
1624395900000|2021-06-22 21:05:00|6609.6|6605.6|6610.2|6606.2|6610.8|6606.8|6609.6|6605.6|0
1624396200000|2021-06-22 21:10:00|6609.7|6605.7|6609.8|6605.8|6610.1|6606.1|6609.4|6605.4|0
1624396800000|2021-06-22 21:20:00|6609.7|6605.7|6609.7|6605.7|6610.1|6606.1|6609.3|6605.3|0
1624397100000|2021-06-22 21:25:00|6609.8|6605.8|6610|6606|6610.5|6606.5|6609.8|6605.8|0
1624397400000|2021-06-22 21:30:00|6610.1|6606.1|6610.1|6606.1|6610.2|6606.2|6610|6606|0
1624397700000|2021-06-22 21:35:00|6610|6606|6609.8|6605.8|6610|6606|6609.8|6605.8|0
1624398000000|2021-06-22 21:40:00|6610.1|6606.1|6610|6606|6610.4|6606.4|6609.8|6605.8|0
1624398300000|2021-06-22 21:45:00|6610.4|6606.4|6610.1|6606.1|6610.4|6606.4|6610|6606|0
1624398600000|2021-06-22 21:50:00|6610|6606|6610|6606|6610.1|6606.1|6609.9|6605.9|0
1624398900000|2021-06-22 21:55:00|6610.1|6606.1|6610|6606|6610.1|6606.1|6609.9|6605.9|0
1624399200000|2021-06-22 22:00:00|6610.1|6606.1|6608.3|6604.3|6610.1|6606.1|6608.3|6604.3|0
1624399500000|2021-06-22 22:05:00|6608.5|6604.5|6608.3|6604.3|6608.5|6604.5|6607.2|6603.2|0
1624399800000|2021-06-22 22:10:00|6608.2|6604.2|6607.8|6603.8|6608.2|6604.2|6607.8|6603.8|0
1624400100000|2021-06-22 22:15:00|6607.9|6603.9|6608.3|6604.3|6609.3|6605.3|6607.9|6603.9|0
1624400400000|2021-06-22 22:20:00|6608.4|6604.4|6608.6|6604.6|6609.3|6605.3|6608.4|6604.4|0
1624400700000|2021-06-22 22:25:00|6608.3|6604.3|6607.8|6603.8|6608.6|6604.6|6607.8|6603.8|0
1624401000000|2021-06-22 22:30:00|6607.9|6603.9|6607.5|6603.5|6608.3|6604.3|6607.5|6603.5|0
1624401300000|2021-06-22 22:35:00|6607.7|6603.7|6606.5|6602.5|6607.8|6603.8|6606.5|6602.5|0
1624401600000|2021-06-22 22:40:00|6606.6|6602.6|6606.5|6602.5|6607.2|6603.2|6606.5|6602.5|0
1624401900000|2021-06-22 22:45:00|6606.6|6602.6|6607.8|6603.8|6608.3|6604.3|6606.6|6602.6|0
1624402200000|2021-06-22 22:50:00|6607.9|6603.9|6608.3|6604.3|6609.3|6605.3|6607.9|6603.9|0
1624402500000|2021-06-22 22:55:00|6608|6604|6607.8|6603.8|6608|6604|6607.2|6603.2|0
1624402800000|2021-06-22 23:00:00|6607.5|6603.5|6609.6|6605.6|6609.9|6605.9|6607.5|6603.5|0
1624403100000|2021-06-22 23:05:00|6609.4|6605.4|6608.8|6604.8|6609.4|6605.4|6608.6|6604.6|0
1624403400000|2021-06-22 23:10:00|6608.9|6604.9|6609.6|6605.6|6609.6|6605.6|6608.6|6604.6|0
1624403700000|2021-06-22 23:15:00|6609.1|6606.1|6608.8|6605.8|6609.1|6606.1|6608.8|6605.8|0
1624404000000|2021-06-22 23:20:00|6608.7|6605.7|6608.1|6605.1|6608.8|6605.8|6608.1|6605.1|0
1624404300000|2021-06-22 23:25:00|6607.8|6604.8|6608.1|6605.1|6608.4|6605.4|6607.8|6604.8|0
1624404600000|2021-06-22 23:30:00|6608.2|6605.2|6608.8|6605.8|6608.8|6605.8|6607.8|6604.8|0
1624404900000|2021-06-22 23:35:00|6608.9|6605.9|6610.3|6607.3|6610.3|6607.3|6608.9|6605.9|0
1624405200000|2021-06-22 23:40:00|6610.4|6607.4|6608.9|6605.9|6610.6|6607.6|6608.9|6605.9|0
1624405500000|2021-06-22 23:45:00|6608.8|6605.8|6610.3|6607.3|6610.6|6607.6|6608.5|6605.5|0
1624405800000|2021-06-22 23:50:00|6610.5|6607.5|6610.3|6607.3|6610.5|6607.5|6608.9|6605.9|0
1624406100000|2021-06-22 23:55:00|6610.2|6607.2|6608.9|6605.9|6610.2|6607.2|6608.5|6605.5|0
1624406400000|2021-06-23 00:00:00|6609.1|6606.1|6608|6605|6609.2|6606.2|6606.8|6603.8|0
1624406700000|2021-06-23 00:05:00|6607.9|6604.9|6610.1|6607.1|6610.7|6607.7|6607.5|6604.5|0
1624407000000|2021-06-23 00:10:00|6610.4|6607.4|6612.8|6609.8|6612.8|6609.8|6610.4|6607.4|0
1624407300000|2021-06-23 00:15:00|6612.9|6609.9|6611.3|6608.3|6617.5|6614.5|6611|6608|0
1624407600000|2021-06-23 00:20:00|6611.5|6608.5|6613.2|6610.2|6613.2|6610.2|6610.2|6607.2|0
1624407900000|2021-06-23 00:25:00|6612.9|6609.9|6613.1|6610.1|6613.2|6610.2|6611.7|6608.7|0
1624408200000|2021-06-23 00:30:00|6613.2|6610.2|6607.6|6604.6|6613.2|6610.2|6603.9|6600.9|0
1624408500000|2021-06-23 00:35:00|6607.8|6604.8|6608.1|6605.1|6608.4|6605.4|6605|6602|0
1624408800000|2021-06-23 00:40:00|6608.2|6605.2|6608.8|6605.8|6609.5|6606.5|6607.3|6604.3|0
1624409100000|2021-06-23 00:45:00|6608.9|6605.9|6610.4|6607.4|6610.4|6607.4|6608.9|6605.9|0
1624409400000|2021-06-23 00:50:00|6610.7|6607.7|6610.4|6607.4|6611.2|6608.2|6610|6607|0
1624409700000|2021-06-23 00:55:00|6610.7|6607.7|6609.3|6606.3|6610.7|6607.7|6606.6|6603.6|0
1624410000000|2021-06-23 01:00:00|6609.4|6606.4|6612.3|6609.3|6612.7|6609.7|6609.4|6606.4|0
1624410300000|2021-06-23 01:05:00|6612.2|6609.2|6613|6610|6613.5|6610.5|6611.9|6608.9|0
1624410600000|2021-06-23 01:10:00|6613.1|6610.1|6613.8|6610.8|6614.3|6611.3|6613.1|6610.1|0
1624410900000|2021-06-23 01:15:00|6614.2|6611.2|6613.8|6610.8|6614.3|6611.3|6613.5|6610.5|0
1624411200000|2021-06-23 01:20:00|6614|6611|6615.3|6612.3|6616.5|6613.5|6613.5|6610.5|0
1624411500000|2021-06-23 01:25:00|6615|6612|6614.2|6611.2|6615.3|6612.3|6613.5|6610.5|0
1624411800000|2021-06-23 01:30:00|6614.1|6611.1|6613.5|6610.5|6615|6612|6612.7|6609.7|0
1624412100000|2021-06-23 01:35:00|6613.2|6610.2|6609.8|6606.8|6613.2|6610.2|6609|6606|0
1624412400000|2021-06-23 01:40:00|6610.1|6607.1|6610.2|6607.2|6610.6|6607.6|6607.6|6604.6|0
1624412700000|2021-06-23 01:45:00|6610.6|6607.6|6610.6|6607.6|6612.1|6609.1|6609.8|6606.8|0
1624413000000|2021-06-23 01:50:00|6610.5|6607.5|6611.6|6608.6|6612.1|6609.1|6609|6606|0
1624413300000|2021-06-23 01:55:00|6611.7|6608.7|6611.7|6608.7|6612.9|6609.9|6611.3|6608.3|0
1624413600000|2021-06-23 02:00:00|6611.8|6608.8|6613.6|6610.6|6613.6|6610.6|6611.3|6608.3|0
1624413900000|2021-06-23 02:05:00|6613.5|6610.5|6614.4|6611.4|6615.1|6612.1|6613.5|6610.5|0
1624414200000|2021-06-23 02:10:00|6615.1|6612.1|6612.9|6609.9|6615.2|6612.2|6612.9|6609.9|0
1624414500000|2021-06-23 02:15:00|6613|6610|6614.4|6611.4|6615.2|6612.2|6613|6610|0
1624414800000|2021-06-23 02:20:00|6613.7|6610.7|6612.1|6609.1|6614.4|6611.4|6611.4|6608.4|0
1624415100000|2021-06-23 02:25:00|6612.2|6609.2|6612.9|6609.9|6614.4|6611.4|6612.1|6609.1|0
1624415400000|2021-06-23 02:30:00|6613.3|6610.3|6615.4|6612.4|6615.9|6612.9|6613.3|6610.3|0
1624415700000|2021-06-23 02:35:00|6615.6|6612.6|6615.2|6612.2|6615.9|6612.9|6615.2|6612.2|0
1624416000000|2021-06-23 02:40:00|6615.3|6612.3|6616.7|6613.7|6616.7|6613.7|6613.6|6610.6|0
1624416300000|2021-06-23 02:45:00|6616.4|6613.4|6615.3|6612.3|6616.7|6613.7|6615.2|6612.2|0
1624416600000|2021-06-23 02:50:00|6615.2|6612.2|6615.3|6612.3|6616.1|6613.1|6614.5|6611.5|0
1624416900000|2021-06-23 02:55:00|6615.2|6612.2|6616|6613|6616|6613|6615.2|6612.2|0
1624417200000|2021-06-23 03:00:00|6615.9|6612.9|6619.1|6616.1|6619.1|6616.1|6615.9|6612.9|0
1624417500000|2021-06-23 03:05:00|6619.3|6616.3|6618.3|6615.3|6619.5|6616.5|6618.3|6615.3|0
1624417800000|2021-06-23 03:10:00|6618.4|6615.4|6619.1|6616.1|6619.1|6616.1|6618.3|6615.3|0
1624418100000|2021-06-23 03:15:00|6619.2|6616.2|6618.4|6615.4|6619.5|6616.5|6618.4|6615.4|0
1624418400000|2021-06-23 03:20:00|6618.7|6615.7|6619.9|6616.9|6619.9|6616.9|6618.7|6615.7|0
1624418700000|2021-06-23 03:25:00|6619.8|6616.8|6619.8|6616.8|6619.9|6616.9|6619.1|6616.1|0
1624419000000|2021-06-23 03:30:00|6619.5|6616.5|6619|6616|6619.8|6616.8|6618.3|6615.3|0
1624419300000|2021-06-23 03:35:00|6619.1|6616.1|6619.8|6616.8|6619.8|6616.8|6619.1|6616.1|0
1624419600000|2021-06-23 03:40:00|6620|6617|6618.5|6615.5|6620|6617|6617.8|6614.8|0
1624419900000|2021-06-23 03:45:00|6618.3|6615.3|6618.6|6615.6|6618.6|6615.6|6617.8|6614.8|0
1624420200000|2021-06-23 03:50:00|6618.5|6615.5|6616.5|6613.5|6618.5|6615.5|6615.7|6612.7|0
1624420500000|2021-06-23 03:55:00|6616.6|6613.6|6616.8|6613.8|6616.9|6613.9|6616.1|6613.1|0
1624420800000|2021-06-23 04:00:00|6616.6|6613.6|6616|6613|6616.9|6613.9|6616|6613|0
1624421100000|2021-06-23 04:05:00|6615.7|6612.7|6616.1|6613.1|6616.8|6613.8|6614.5|6611.5|0
1624421400000|2021-06-23 04:10:00|6616|6613|6615.3|6612.3|6616.1|6613.1|6615.3|6612.3|0
1624421700000|2021-06-23 04:15:00|6615.4|6612.4|6616.1|6613.1|6616.1|6613.1|6615.4|6612.4|0
1624422000000|2021-06-23 04:20:00|6615.9|6612.9|6616.9|6613.9|6616.9|6613.9|6615.4|6612.4|0
1624422300000|2021-06-23 04:25:00|6616.8|6613.8|6616.8|6613.8|6616.9|6613.9|6616.1|6613.1|0
1624422600000|2021-06-23 04:30:00|6616.1|6613.1|6616.8|6613.8|6617.6|6614.6|6616.1|6613.1|0
1624422900000|2021-06-23 04:35:00|6617.1|6614.1|6617.5|6614.5|6617.5|6614.5|6617.1|6614.1|0
1624423200000|2021-06-23 04:40:00|6617.1|6614.1|6617.4|6614.4|6617.5|6614.5|6616.7|6613.7|0
1624423800000|2021-06-23 04:50:00|6617|6614|6617.5|6614.5|6618.9|6615.9|6617|6614|0
1624424100000|2021-06-23 04:55:00|6617.4|6614.4|6615.8|6612.8|6617.4|6614.4|6615.8|6612.8|0
1624424400000|2021-06-23 05:00:00|6615.9|6612.9|6615.8|6612.8|6617.4|6614.4|6615.8|6612.8|0
1624424700000|2021-06-23 05:05:00|6615.9|6612.9|6616.5|6613.5|6617.3|6614.3|6615.8|6612.8|0
1624425000000|2021-06-23 05:10:00|6616.2|6613.2|6613.5|6610.5|6616.2|6613.2|6613.5|6610.5|0
1624425300000|2021-06-23 05:15:00|6613.6|6610.6|6612.6|6609.6|6613.6|6610.6|6612.6|6609.6|0
1624425600000|2021-06-23 05:20:00|6612.7|6609.7|6614.2|6611.2|6615|6612|6612.6|6609.6|0
1624425900000|2021-06-23 05:25:00|6614.3|6611.3|6613.6|6610.6|6614.3|6611.3|6613.1|6610.1|0
1624426200000|2021-06-23 05:30:00|6612.9|6609.9|6615|6612|6615|6612|6612.9|6609.9|0
1624426500000|2021-06-23 05:35:00|6614.9|6611.9|6614.4|6611.4|6615.6|6612.6|6614.1|6611.1|0
1624426800000|2021-06-23 05:40:00|6614.6|6611.6|6615.9|6612.9|6616.4|6613.4|6614.1|6611.1|0
1624427100000|2021-06-23 05:45:00|6615.8|6612.8|6616.8|6613.8|6616.8|6613.8|6614.1|6611.1|0
1624427400000|2021-06-23 05:50:00|6616.5|6613.5|6616.4|6613.4|6617.2|6614.2|6615.7|6612.7|0
1624427700000|2021-06-23 05:55:00|6616.5|6613.5|6618.8|6615.8|6619|6616|6616.4|6613.4|0
1624428000000|2021-06-23 06:00:00|6618.9|6615.9|6611|6609|6624.5|6622.5|6609.5|6607.5|655
1624428300000|2021-06-23 06:05:00|6610.7|6608.7|6608.2|6606.2|6612|6610|6608.2|6606.2|98
1624428600000|2021-06-23 06:10:00|6608|6606|6609.7|6607.7|6611.7|6609.7|6607.7|6605.7|83
1624428900000|2021-06-23 06:15:00|6610|6608|6611.7|6609.7|6612|6610|6609.5|6607.5|72
1624429200000|2021-06-23 06:20:00|6611.5|6609.5|6615.5|6613.5|6615.5|6613.5|6611.5|6609.5|73
1624429500000|2021-06-23 06:25:00|6615.7|6613.7|6617.7|6615.7|6617.7|6615.7|6614.5|6612.5|55
1624429800000|2021-06-23 06:30:00|6617.5|6615.5|6615|6613|6618|6616|6615|6613|77
1624430100000|2021-06-23 06:35:00|6614.7|6612.7|6619.5|6617.5|6621.2|6619.2|6614.7|6612.7|154
1624430400000|2021-06-23 06:40:00|6619.2|6617.2|6620|6618|6621|6619|6617.7|6615.7|93
1624430700000|2021-06-23 06:45:00|6620.2|6618.2|6617.5|6615.5|6620.2|6618.2|6616|6614|116
1624431000000|2021-06-23 06:50:00|6617.2|6615.2|6618.2|6616.2|6620|6618|6617|6615|163
1624431300000|2021-06-23 06:55:00|6618.5|6616.5|6616.2|6614.2|6620.5|6618.5|6615|6613|294
1624431600000|2021-06-23 07:00:00|6615.7|6614.7|6616|6615|6620.2|6619.2|6613.5|6612.5|1549
1624431900000|2021-06-23 07:05:00|6616.2|6615.2|6612.5|6611.5|6619.2|6618.2|6611.2|6610.2|509
1624432200000|2021-06-23 07:10:00|6612.2|6611.2|6607|6606|6613|6612|6607|6606|723
1624432500000|2021-06-23 07:15:00|6603.2|6602.2|6610|6609|6613.5|6612.5|6601.7|6600.7|1036
1624432800000|2021-06-23 07:20:00|6609.7|6608.7|6610|6609|6614|6613|6608|6607|466
1624433100000|2021-06-23 07:25:00|6609.7|6608.7|6602.7|6601.7|6610.5|6609.5|6600|6599|590
1624433400000|2021-06-23 07:30:00|6603.7|6602.7|6594.5|6593.5|6608.2|6607.2|6594.5|6593.5|933
1624433700000|2021-06-23 07:35:00|6595|6594|6591.7|6590.7|6597.2|6596.2|6589.2|6588.2|631
1624434000000|2021-06-23 07:40:00|6592.8|6591.8|6593.8|6592.8|6594.8|6593.8|6588.3|6587.3|563
1624434300000|2021-06-23 07:45:00|6593.5|6592.5|6595.8|6594.8|6597.3|6596.3|6590.8|6589.8|385
1624434600000|2021-06-23 07:50:00|6596|6595|6591.5|6590.5|6597.3|6596.3|6590.8|6589.8|233
1624434900000|2021-06-23 07:55:00|6591.3|6590.3|6590.8|6589.8|6592|6591|6586.3|6585.3|358
1624435200000|2021-06-23 08:00:00|6591|6590|6587.3|6586.3|6594.3|6593.3|6587.3|6586.3|410
1624435500000|2021-06-23 08:05:00|6587.5|6586.5|6586.3|6585.3|6591.8|6590.8|6585.3|6584.3|335
1624435800000|2021-06-23 08:10:00|6586.5|6585.5|6588.3|6587.3|6589|6588|6583.3|6582.3|321
1624436100000|2021-06-23 08:15:00|6588|6587|6592.3|6591.3|6593.3|6592.3|6586.3|6585.3|235
1624436400000|2021-06-23 08:20:00|6592.5|6591.5|6595|6594|6596|6595|6592|6591|264
1624436700000|2021-06-23 08:25:00|6594.8|6593.8|6590.8|6589.8|6594.8|6593.8|6588.3|6587.3|267
1624437000000|2021-06-23 08:30:00|6591|6590|6588.8|6587.8|6591.5|6590.5|6586.8|6585.8|198
1624437300000|2021-06-23 08:35:00|6589|6588|6594|6593|6594.3|6593.3|6588.5|6587.5|127
1624437600000|2021-06-23 08:40:00|6593.8|6592.8|6589.8|6588.8|6595.3|6594.3|6587.8|6586.8|216
1624437900000|2021-06-23 08:45:00|6589.3|6588.3|6589|6588|6591.8|6590.8|6588|6587|224
1624438200000|2021-06-23 08:50:00|6589.3|6588.3|6588.3|6587.3|6591.8|6590.8|6588.3|6587.3|127
1624438500000|2021-06-23 08:55:00|6588.5|6587.5|6588.3|6587.3|6588.8|6587.8|6585.3|6584.3|204
1624438800000|2021-06-23 09:00:00|6588.8|6587.8|6583.8|6582.8|6590.5|6589.5|6582.3|6581.3|396
1624439100000|2021-06-23 09:05:00|6583.5|6582.5|6579.3|6578.3|6583.5|6582.5|6577.8|6576.8|435
1624439400000|2021-06-23 09:10:00|6579|6578|6577.8|6576.8|6579.3|6578.3|6574.8|6573.8|528
1624439700000|2021-06-23 09:15:00|6577.3|6576.3|6574.8|6573.8|6578.3|6577.3|6574.3|6573.3|295
1624440000000|2021-06-23 09:20:00|6574.5|6573.5|6573.8|6572.8|6574.5|6573.5|6570.8|6569.8|455
1624440300000|2021-06-23 09:25:00|6573.5|6572.5|6578|6577|6578|6577|6570.3|6569.3|414
1624440600000|2021-06-23 09:30:00|6578.3|6577.3|6581.3|6580.3|6581.3|6580.3|6575.8|6574.8|313
1624440900000|2021-06-23 09:35:00|6581|6580|6582.8|6581.8|6584.5|6583.5|6580|6579|227
1624441200000|2021-06-23 09:40:00|6583|6582|6586.3|6585.3|6586.3|6585.3|6581|6580|184
1624441500000|2021-06-23 09:45:00|6586|6585|6586.3|6585.3|6587.3|6586.3|6584.8|6583.8|160
1624441800000|2021-06-23 09:50:00|6586.5|6585.5|6580.5|6579.5|6587|6586|6580.3|6579.3|211
1624442100000|2021-06-23 09:55:00|6580.8|6579.8|6579.5|6578.5|6583.5|6582.5|6579.3|6578.3|172
1624442400000|2021-06-23 10:00:00|6579.8|6578.8|6575.8|6574.8|6580.5|6579.5|6575.3|6574.3|330
1624442700000|2021-06-23 10:05:00|6576|6575|6580.3|6579.3|6580.5|6579.5|6574|6573|262
1624443000000|2021-06-23 10:10:00|6580|6579|6586|6585|6586.8|6585.8|6579.3|6578.3|132
1624443300000|2021-06-23 10:15:00|6586.3|6585.3|6587|6586|6587.5|6586.5|6583.3|6582.3|380
1624443600000|2021-06-23 10:20:00|6587.3|6586.3|6591.3|6590.3|6591.5|6590.5|6585.3|6584.3|301
1624443900000|2021-06-23 10:25:00|6591|6590|6593.5|6592.5|6593.5|6592.5|6589.5|6588.5|208
1624444200000|2021-06-23 10:30:00|6593.3|6592.3|6588.3|6587.3|6593.3|6592.3|6588.3|6587.3|149
1624444500000|2021-06-23 10:35:00|6588.5|6587.5|6586.3|6585.3|6588.5|6587.5|6584.8|6583.8|220
1624444800000|2021-06-23 10:40:00|6586.5|6585.5|6585.8|6584.8|6587.5|6586.5|6584.3|6583.3|152
1624445100000|2021-06-23 10:45:00|6585.5|6584.5|6585|6584|6587.3|6586.3|6584.5|6583.5|152
1624445400000|2021-06-23 10:50:00|6585.3|6584.3|6580.3|6579.3|6585.8|6584.8|6580.3|6579.3|247
1624445700000|2021-06-23 10:55:00|6580|6579|6578.5|6577.5|6581.3|6580.3|6576.8|6575.8|253
1624446000000|2021-06-23 11:00:00|6578.8|6577.8|6573.8|6572.8|6578.8|6577.8|6573.8|6572.8|193
1624446300000|2021-06-23 11:05:00|6573.5|6572.5|6576.5|6575.5|6576.8|6575.8|6572.8|6571.8|205
1624446600000|2021-06-23 11:10:00|6576.8|6575.8|6573.5|6572.5|6576.8|6575.8|6572.8|6571.8|162
1624446900000|2021-06-23 11:15:00|6573.8|6572.8|6572.3|6571.3|6575.8|6574.8|6572|6571|282
1624447200000|2021-06-23 11:20:00|6572.5|6571.5|6564.3|6563.3|6572.8|6571.8|6563.8|6562.8|613
1624447500000|2021-06-23 11:25:00|6564|6563|6564|6563|6564.3|6563.3|6558.3|6557.3|458
1624447800000|2021-06-23 11:30:00|6564.3|6563.3|6568|6567|6569.3|6568.3|6562|6561|347
1624448100000|2021-06-23 11:35:00|6568.3|6567.3|6563.8|6562.8|6568.8|6567.8|6560.3|6559.3|322
1624448400000|2021-06-23 11:40:00|6563.6|6562.6|6568.6|6567.6|6568.6|6567.6|6563.1|6562.1|141
1624448700000|2021-06-23 11:45:00|6568.3|6567.3|6569.1|6568.1|6569.3|6568.3|6565.1|6564.1|245
1624449000000|2021-06-23 11:50:00|6568.8|6567.8|6570.6|6569.6|6571.1|6570.1|6567.8|6566.8|189
1624449300000|2021-06-23 11:55:00|6570.8|6569.8|6574.1|6573.1|6575.1|6574.1|6570.3|6569.3|253
1624449600000|2021-06-23 12:00:00|6574.3|6573.3|6575.6|6574.6|6576.8|6575.8|6573.6|6572.6|281
1624449900000|2021-06-23 12:05:00|6575.8|6574.8|6580.6|6579.6|6580.8|6579.8|6575.6|6574.6|269
1624450200000|2021-06-23 12:10:00|6580.8|6579.8|6585.3|6584.3|6585.6|6584.6|6580.6|6579.6|333
1624450500000|2021-06-23 12:15:00|6585.1|6584.1|6583.6|6582.6|6585.6|6584.6|6582.6|6581.6|337
1624450800000|2021-06-23 12:20:00|6583.3|6582.3|6590.6|6589.6|6591.8|6590.8|6582.6|6581.6|388
1624451100000|2021-06-23 12:25:00|6590.3|6589.3|6587.6|6586.6|6590.3|6589.3|6587.1|6586.1|207
1624451400000|2021-06-23 12:30:00|6588.1|6587.1|6590.3|6589.3|6591.6|6590.6|6588.1|6587.1|297
1624451700000|2021-06-23 12:35:00|6590.6|6589.6|6591.1|6590.1|6592.6|6591.6|6589.1|6588.1|349
1624452000000|2021-06-23 12:40:00|6591.3|6590.3|6590.1|6589.1|6592.1|6591.1|6589.3|6588.3|117
1624452300000|2021-06-23 12:45:00|6589.8|6588.8|6592.1|6591.1|6592.1|6591.1|6589.8|6588.8|180
1624452600000|2021-06-23 12:50:00|6591.8|6590.8|6593.8|6592.8|6594.1|6593.1|6591.1|6590.1|166
1624452900000|2021-06-23 12:55:00|6593.6|6592.6|6594.6|6593.6|6595.6|6594.6|6592.6|6591.6|392
1624453200000|2021-06-23 13:00:00|6594.3|6593.3|6594.8|6593.8|6595.3|6594.3|6592.8|6591.8|488
1624453500000|2021-06-23 13:05:00|6595.1|6594.1|6595.1|6594.1|6596.8|6595.8|6592.3|6591.3|746
1624453800000|2021-06-23 13:10:00|6595.3|6594.3|6595.1|6594.1|6595.6|6594.6|6593.1|6592.1|164
1624454100000|2021-06-23 13:15:00|6594.8|6593.8|6594.1|6593.1|6595.8|6594.8|6593.3|6592.3|128
1624454400000|2021-06-23 13:20:00|6593.8|6592.8|6591.8|6590.8|6594.8|6593.8|6591.6|6590.6|166
1624454700000|2021-06-23 13:25:00|6591.6|6590.6|6586.1|6585.1|6593.6|6592.6|6586.1|6585.1|296
1624455000000|2021-06-23 13:30:00|6587.1|6586.1|6584.3|6583.3|6590.6|6589.6|6583.1|6582.1|767
1624455300000|2021-06-23 13:35:00|6583.8|6582.8|6582.1|6581.1|6587.1|6586.1|6581.1|6580.1|350
1624455600000|2021-06-23 13:40:00|6581.6|6580.6|6587.1|6586.1|6587.3|6586.3|6580.3|6579.3|528
1624455900000|2021-06-23 13:45:00|6586.8|6585.8|6585.8|6584.8|6588.3|6587.3|6583.8|6582.8|435
1624456200000|2021-06-23 13:50:00|6586.1|6585.1|6584.1|6583.1|6587.1|6586.1|6582.1|6581.1|429
1624456500000|2021-06-23 13:55:00|6584.6|6583.6|6582.3|6581.3|6584.6|6583.6|6581.6|6580.6|527
1624456800000|2021-06-23 14:00:00|6582.1|6581.1|6585.1|6584.1|6585.1|6584.1|6580.1|6579.1|482
1624457100000|2021-06-23 14:05:00|6584.6|6583.6|6583.1|6582.1|6584.8|6583.8|6580.3|6579.3|276
1624457400000|2021-06-23 14:10:00|6582.9|6581.9|6585.9|6584.9|6586.4|6585.4|6581.1|6580.1|278
1624457700000|2021-06-23 14:15:00|6585.4|6584.4|6589.1|6588.1|6589.4|6588.4|6585.1|6584.1|666
1624458000000|2021-06-23 14:20:00|6588.9|6587.9|6585.9|6584.9|6588.9|6587.9|6584.6|6583.6|495
1624458300000|2021-06-23 14:25:00|6586.1|6585.1|6583.4|6582.4|6586.1|6585.1|6582.9|6581.9|380
1624458600000|2021-06-23 14:30:00|6583.9|6582.9|6583.4|6582.4|6585.1|6584.1|6581.4|6580.4|191
1624458900000|2021-06-23 14:35:00|6583.6|6582.6|6578.4|6577.4|6583.6|6582.6|6577.6|6576.6|208
1624459200000|2021-06-23 14:40:00|6578.1|6577.1|6580.6|6579.6|6580.6|6579.6|6576.4|6575.4|402
1624459500000|2021-06-23 14:45:00|6580.9|6579.9|6577.4|6576.4|6580.9|6579.9|6575.9|6574.9|302
1624459800000|2021-06-23 14:50:00|6577.1|6576.1|6574.1|6573.1|6577.4|6576.4|6572.9|6571.9|630
1624460100000|2021-06-23 14:55:00|6574.4|6573.4|6570.4|6569.4|6574.4|6573.4|6569.9|6568.9|634
1624460400000|2021-06-23 15:00:00|6570.1|6569.1|6565.4|6564.4|6570.9|6569.9|6564.1|6563.1|622
1624460700000|2021-06-23 15:05:00|6565.1|6564.1|6563.6|6562.6|6566.6|6565.6|6563.4|6562.4|536
1624461000000|2021-06-23 15:10:00|6563.4|6562.4|6558.9|6557.9|6563.9|6562.9|6557.6|6556.6|865
1624461300000|2021-06-23 15:15:00|6558.6|6557.6|6556.9|6555.9|6560.4|6559.4|6556.9|6555.9|609
1624461600000|2021-06-23 15:20:00|6557.1|6556.1|6559.9|6558.9|6561.4|6560.4|6555.1|6554.1|1038
1624461900000|2021-06-23 15:25:00|6560.9|6559.9|6559.4|6558.4|6561.9|6560.9|6557.6|6556.6|1428
1624462200000|2021-06-23 15:30:00|6552.7|6550.7|6544.7|6542.7|6553.2|6551.2|6539.7|6537.7|4444
1624462500000|2021-06-23 15:35:00|6544.9|6542.9|6544.2|6542.2|6545.2|6543.2|6538.7|6536.7|1412
1624462800000|2021-06-23 15:40:00|6543.9|6541.9|6544.2|6542.2|6546.2|6544.2|6543.7|6541.7|501
1624463100000|2021-06-23 15:45:00|6544.4|6542.4|6546.7|6544.7|6546.9|6544.9|6543.2|6541.2|273
1624463400000|2021-06-23 15:50:00|6546.4|6544.4|6550.2|6548.2|6550.7|6548.7|6546.2|6544.2|271
1624463700000|2021-06-23 15:55:00|6550.4|6548.4|6549.9|6547.9|6551.2|6549.2|6549.2|6547.2|162
1624464000000|2021-06-23 16:00:00|6549.7|6547.7|6549.2|6547.2|6550.7|6548.7|6546.7|6544.7|153
1624464300000|2021-06-23 16:05:00|6548.9|6546.9|6550.7|6548.7|6552.2|6550.2|6548.7|6546.7|145
1624464600000|2021-06-23 16:10:00|6550.4|6548.4|6550.9|6548.9|6551.7|6549.7|6549.2|6547.2|121
1624464900000|2021-06-23 16:15:00|6551.2|6549.2|6548.9|6546.9|6551.2|6549.2|6547.7|6545.7|120
1624465200000|2021-06-23 16:20:00|6549.2|6547.2|6546.2|6544.2|6549.7|6547.7|6545.7|6543.7|154
1624465500000|2021-06-23 16:25:00|6546.4|6544.4|6551.2|6549.2|6551.2|6549.2|6546.2|6544.2|93
1624465800000|2021-06-23 16:30:00|6551.4|6549.4|6550.2|6548.2|6551.7|6549.7|6548.2|6546.2|81
1624466100000|2021-06-23 16:35:00|6549.9|6547.9|6543.7|6541.7|6550.2|6548.2|6543.7|6541.7|203
1624466400000|2021-06-23 16:40:00|6543.4|6541.4|6548.2|6546.2|6548.2|6546.2|6542.7|6540.7|117
1624466700000|2021-06-23 16:45:00|6547.7|6545.7|6547.2|6545.2|6547.7|6545.7|6545.2|6543.2|45
1624467000000|2021-06-23 16:50:00|6547.4|6545.4|6547.4|6545.4|6548.9|6546.9|6547.2|6545.2|88
1624467300000|2021-06-23 16:55:00|6547.2|6545.2|6546.7|6544.7|6547.7|6545.7|6545.2|6543.2|52
1624467600000|2021-06-23 17:00:00|6546.9|6544.9|6548.2|6546.2|6548.2|6546.2|6546.2|6544.2|36
1624467900000|2021-06-23 17:05:00|6548.4|6546.4|6548.9|6546.9|6549.7|6547.7|6547.7|6545.7|55
1624468200000|2021-06-23 17:10:00|6548.7|6546.7|6551.7|6549.7|6551.7|6549.7|6548.7|6546.7|27
1624468500000|2021-06-23 17:15:00|6551.4|6549.4|6551.7|6549.7|6551.7|6549.7|6550.4|6548.4|49
1624468800000|2021-06-23 17:20:00|6551.9|6549.9|6554.7|6552.7|6554.7|6552.7|6551.4|6549.4|96
1624469100000|2021-06-23 17:25:00|6554.9|6552.9|6554.7|6552.7|6555.2|6553.2|6553.7|6551.7|72
1624469400000|2021-06-23 17:30:00|6555.2|6553.2|6555.2|6553.2|6555.7|6553.7|6554.7|6552.7|33
1624469700000|2021-06-23 17:35:00|6555.4|6553.4|6554.7|6552.7|6556.2|6554.2|6554.7|6552.7|21
1624470000000|2021-06-23 17:40:00|6554.9|6552.9|6554.7|6552.7|6555.2|6553.2|6554.4|6552.4|18
1624470300000|2021-06-23 17:45:00|6555.2|6553.2|6554.7|6552.7|6555.4|6553.4|6554.2|6552.2|55
1624470600000|2021-06-23 17:50:00|6554.4|6552.4|6555.2|6553.2|6555.2|6553.2|6554.2|6552.2|3
1624470900000|2021-06-23 17:55:00|6554.7|6552.7|6557.7|6555.7|6557.9|6555.9|6554.7|6552.7|53
1624471200000|2021-06-23 18:00:00|6557.2|6555.2|6556.2|6554.2|6557.7|6555.7|6555.7|6553.7|83
1624471500000|2021-06-23 18:05:00|6555.9|6553.9|6556.9|6554.9|6557.2|6555.2|6555.7|6553.7|25
1624471800000|2021-06-23 18:10:00|6557.2|6555.2|6558.7|6556.7|6558.7|6556.7|6556.7|6554.7|25
1624472100000|2021-06-23 18:15:00|6558.4|6556.4|6557.7|6555.7|6558.7|6556.7|6556.9|6554.9|17
1624472400000|2021-06-23 18:20:00|6557.2|6555.2|6556.7|6554.7|6557.2|6555.2|6556.2|6554.2|15
1624472700000|2021-06-23 18:25:00|6556.9|6554.9|6555.9|6553.9|6557.7|6555.7|6555.7|6553.7|33
1624473000000|2021-06-23 18:30:00|6555.7|6553.7|6557.4|6555.4|6557.4|6555.4|6555.2|6553.2|26
1624473300000|2021-06-23 18:35:00|6557.7|6555.7|6557.7|6555.7|6558.2|6556.2|6557.2|6555.2|14
1624473600000|2021-06-23 18:40:00|6557.9|6555.9|6556.7|6554.7|6558.2|6556.2|6555.9|6553.9|16
1624473900000|2021-06-23 18:45:00|6556.9|6554.9|6557.2|6555.2|6557.2|6555.2|6556.9|6554.9|2
1624474200000|2021-06-23 18:50:00|6556.7|6554.7|6557.7|6555.7|6557.7|6555.7|6556.7|6554.7|37
1624474500000|2021-06-23 18:55:00|6557.4|6555.4|6558.7|6556.7|6559.2|6557.2|6557.2|6555.2|15
1624474800000|2021-06-23 19:00:00|6558.9|6556.9|6558.7|6556.7|6559.7|6557.7|6558.4|6556.4|55
1624475100000|2021-06-23 19:05:00|6558.9|6556.9|6558.9|6556.9|6559.4|6557.4|6558.2|6556.2|38
1624475400000|2021-06-23 19:10:00|6559.2|6557.2|6559.2|6557.2|6559.4|6557.4|6558.2|6556.2|18
1624475700000|2021-06-23 19:15:00|6558.9|6556.9|6557.2|6555.2|6559.2|6557.2|6556.7|6554.7|17
1624476000000|2021-06-23 19:20:00|6556.9|6554.9|6557.2|6555.2|6557.7|6555.7|6556.2|6554.2|45
1624476300000|2021-06-23 19:25:00|6557.4|6555.4|6559.2|6557.2|6560.2|6558.2|6556.7|6554.7|35
1624476600000|2021-06-23 19:30:00|6558.7|6556.7|6555.4|6553.4|6559.2|6557.2|6555.4|6553.4|94
1624476900000|2021-06-23 19:35:00|6555.7|6553.7|6553.2|6551.2|6556.2|6554.2|6553.2|6551.2|91
1624477200000|2021-06-23 19:40:00|6552.9|6550.9|6552.2|6550.2|6554.4|6552.4|6552.2|6550.2|40
1624477500000|2021-06-23 19:45:00|6551.7|6549.7|6548.2|6546.2|6551.9|6549.9|6548.2|6546.2|127
1624477800000|2021-06-23 19:50:00|6547.7|6545.7|6548.9|6546.9|6549.9|6547.9|6545.2|6543.2|405
1624478100000|2021-06-23 19:55:00|6549.2|6547.2|6553.7|6551.7|6553.7|6551.7|6548.2|6546.2|366
1624478400000|2021-06-23 20:00:00|6554.7|6550.7|6557.4|6553.4|6558.7|6554.7|6554.6|6550.6|0
1624478700000|2021-06-23 20:05:00|6557.7|6553.7|6557.7|6553.7|6557.7|6553.7|6555.9|6551.9|0
1624479000000|2021-06-23 20:10:00|6557.6|6553.6|6557.4|6553.4|6557.7|6553.7|6557.3|6553.3|0
1624479300000|2021-06-23 20:15:00|6557.3|6553.3|6557.4|6553.4|6557.6|6553.6|6557.3|6553.3|0
1624479600000|2021-06-23 20:20:00|6557.3|6553.3|6557.4|6553.4|6557.4|6553.4|6557.1|6553.1|0
1624479900000|2021-06-23 20:25:00|6557.3|6553.3|6557|6553|6557.3|6553.3|6556.7|6552.7|0
1624480200000|2021-06-23 20:30:00|6556.9|6552.9|6557.3|6553.3|6557.6|6553.6|6555.5|6551.5|0
1624480500000|2021-06-23 20:35:00|6557.2|6553.2|6557.3|6553.3|6557.6|6553.6|6557|6553|0
1624480800000|2021-06-23 20:40:00|6557.4|6553.4|6557.6|6553.6|6557.6|6553.6|6557.3|6553.3|0
1624481100000|2021-06-23 20:45:00|6557.3|6553.3|6556.7|6552.7|6558|6554|6556.7|6552.7|0
1624481400000|2021-06-23 20:50:00|6557|6553|6556.7|6552.7|6557|6553|6555.9|6551.9|0
1624481700000|2021-06-23 20:55:00|6556.6|6552.6|6557.6|6553.6|6557.7|6553.7|6556.4|6552.4|0
1624482000000|2021-06-23 21:00:00|6557.7|6553.7|6557.5|6553.5|6557.7|6553.7|6557.3|6553.3|0
1624482300000|2021-06-23 21:05:00|6557.3|6553.3|6557.1|6553.1|6557.5|6553.5|6557.1|6553.1|0
1624482600000|2021-06-23 21:10:00|6557.2|6553.2|6557.2|6553.2|6557.2|6553.2|6557.2|6553.2|0
1624482900000|2021-06-23 21:15:00|6557.1|6553.1|6557.2|6553.2|6557.6|6553.6|6556.9|6552.9|0
1624483200000|2021-06-23 21:20:00|6557.6|6553.6|6557.7|6553.7|6557.7|6553.7|6557.2|6553.2|0
1624483500000|2021-06-23 21:25:00|6557.6|6553.6|6557.6|6553.6|6557.7|6553.7|6557.5|6553.5|0
1624483800000|2021-06-23 21:30:00|6558.1|6554.1|6557.9|6553.9|6558.1|6554.1|6557.9|6553.9|0
1624484100000|2021-06-23 21:35:00|6557.7|6553.7|6557.7|6553.7|6557.9|6553.9|6557.7|6553.7|0
1624484400000|2021-06-23 21:40:00|6557.6|6553.6|6557.7|6553.7|6557.7|6553.7|6557.6|6553.6|0
1624484700000|2021-06-23 21:45:00|6557.8|6553.8|6557.7|6553.7|6557.8|6553.8|6557.7|6553.7|0
1624485000000|2021-06-23 21:50:00|6557.6|6553.6|6557.6|6553.6|6557.6|6553.6|6557.4|6553.4|0
1624485300000|2021-06-23 21:55:00|6557.7|6553.7|6558.2|6554.2|6558.4|6554.4|6557.6|6553.6|0
1624485600000|2021-06-23 22:00:00|6558.3|6554.3|6559|6555|6559.4|6555.4|6555.5|6551.5|0
1624485900000|2021-06-23 22:05:00|6559.1|6555.1|6559.4|6555.4|6560|6556|6558.9|6554.9|0
1624486200000|2021-06-23 22:10:00|6559.5|6555.5|6559.7|6555.7|6560|6556|6559|6555|0
1624486500000|2021-06-23 22:15:00|6559.6|6555.6|6559.4|6555.4|6559.6|6555.6|6558.8|6554.8|0
1624486800000|2021-06-23 22:20:00|6559.6|6555.6|6560.1|6556.1|6560.1|6556.1|6559.1|6555.1|0
1624487100000|2021-06-23 22:25:00|6560|6556|6559.1|6555.1|6560|6556|6558.8|6554.8|0
1624487400000|2021-06-23 22:30:00|6559.4|6555.4|6559.7|6555.7|6560|6556|6559.4|6555.4|0
1624487700000|2021-06-23 22:35:00|6559.8|6555.8|6559.4|6555.4|6560|6556|6559.4|6555.4|0
1624488000000|2021-06-23 22:40:00|6559.6|6555.6|6560|6556|6560|6556|6559.4|6555.4|0
1624488300000|2021-06-23 22:45:00|6559.9|6555.9|6560.5|6556.5|6560.5|6556.5|6559.4|6555.4|0
1624488600000|2021-06-23 22:50:00|6560.6|6556.6|6560|6556|6560.8|6556.8|6560|6556|0
1624488900000|2021-06-23 22:55:00|6560.1|6556.1|6560.5|6556.5|6560.8|6556.8|6560|6556|0
1624489200000|2021-06-23 23:00:00|6560.4|6556.4|6560.8|6556.8|6561|6557|6560|6556|0
1624489500000|2021-06-23 23:05:00|6560.5|6556.5|6559.7|6555.7|6560.7|6556.7|6559.7|6555.7|0
1624489800000|2021-06-23 23:10:00|6559.8|6555.8|6558.8|6554.8|6560.5|6556.5|6558.8|6554.8|0
1624490100000|2021-06-23 23:15:00|6558.3|6555.3|6560|6557|6560|6557|6558.3|6555.3|0
1624490400000|2021-06-23 23:20:00|6559.9|6556.9|6561|6558|6561|6558|6558.9|6555.9|0
1624490700000|2021-06-23 23:25:00|6560.9|6557.9|6561.2|6558.2|6561.6|6558.6|6560.3|6557.3|0
1624491000000|2021-06-23 23:30:00|6561.3|6558.3|6561.2|6558.2|6562.2|6559.2|6561.2|6558.2|0
1624491300000|2021-06-23 23:35:00|6561.1|6558.1|6560.9|6557.9|6561.1|6558.1|6560.9|6557.9|0
1624491600000|2021-06-23 23:40:00|6561.1|6558.1|6561.6|6558.6|6561.6|6558.6|6561.1|6558.1|0
1624491900000|2021-06-23 23:45:00|6561.5|6558.5|6561.3|6558.3|6561.6|6558.6|6561.3|6558.3|0
1624492200000|2021-06-23 23:50:00|6561.2|6558.2|6560.9|6557.9|6561.3|6558.3|6560.9|6557.9|0
1624492500000|2021-06-23 23:55:00|6560.8|6557.8|6561.6|6558.6|6561.6|6558.6|6560.6|6557.6|0
1624492800000|2021-06-24 00:00:00|6561.5|6558.5|6562.3|6559.3|6562.4|6559.4|6561.3|6558.3|0
1624493100000|2021-06-24 00:05:00|6562|6559|6562.6|6559.6|6562.6|6559.6|6561.9|6558.9|0
1624493400000|2021-06-24 00:10:00|6562.7|6559.7|6563.3|6560.3|6563.3|6560.3|6562.3|6559.3|0
1624493700000|2021-06-24 00:15:00|6561.9|6558.9|6565|6562|6565.4|6562.4|6560.2|6557.2|0
1624494000000|2021-06-24 00:20:00|6565.1|6562.1|6566.9|6563.9|6566.9|6563.9|6565.1|6562.1|0
1624494300000|2021-06-24 00:25:00|6566.6|6563.6|6565.4|6562.4|6566.6|6563.6|6564.6|6561.6|0
1624494600000|2021-06-24 00:30:00|6565.2|6562.2|6563.6|6560.6|6565.9|6562.9|6562.9|6559.9|0
1624494900000|2021-06-24 00:35:00|6563.5|6560.5|6565.9|6562.9|6566.6|6563.6|6563.2|6560.2|0
1624495200000|2021-06-24 00:40:00|6565.8|6562.8|6565.3|6562.3|6566.2|6563.2|6564.4|6561.4|0
1624495500000|2021-06-24 00:45:00|6565.2|6562.2|6565.1|6562.1|6565.9|6562.9|6563.7|6560.7|0
1624495800000|2021-06-24 00:50:00|6565.3|6562.3|6565.6|6562.6|6566|6563|6565.2|6562.2|0
1624496100000|2021-06-24 00:55:00|6565.5|6562.5|6564.8|6561.8|6566|6563|6563.7|6560.7|0
1624496400000|2021-06-24 01:00:00|6564.6|6561.6|6568.2|6565.2|6568.5|6565.5|6564.4|6561.4|0
1624496700000|2021-06-24 01:05:00|6568.5|6565.5|6566.2|6563.2|6568.9|6565.9|6565.9|6562.9|0
1624497000000|2021-06-24 01:10:00|6566.3|6563.3|6566.2|6563.2|6566.7|6563.7|6564.4|6561.4|0
1624497300000|2021-06-24 01:15:00|6566.4|6563.4|6566.3|6563.3|6566.7|6563.7|6565.9|6562.9|0
1624497600000|2021-06-24 01:20:00|6566.4|6563.4|6567.4|6564.4|6568.2|6565.2|6566|6563|0
1624497900000|2021-06-24 01:25:00|6567.6|6564.6|6569.7|6566.7|6569.7|6566.7|6567.5|6564.5|0
1624498200000|2021-06-24 01:30:00|6569.5|6566.5|6569.6|6566.6|6569.7|6566.7|6568.2|6565.2|0
1624498500000|2021-06-24 01:35:00|6569.7|6566.7|6571.7|6568.7|6571.8|6568.8|6569.2|6566.2|0
1624498800000|2021-06-24 01:40:00|6571.4|6568.4|6574.6|6571.6|6574.6|6571.6|6571|6568|0
1624499100000|2021-06-24 01:45:00|6575.2|6572.2|6573.3|6570.3|6576.2|6573.2|6573.3|6570.3|0
1624499400000|2021-06-24 01:50:00|6573|6570|6574|6571|6574.1|6571.1|6571|6568|0
1624499700000|2021-06-24 01:55:00|6574.3|6571.3|6573.2|6570.2|6575.5|6572.5|6573.2|6570.2|0
1624500000000|2021-06-24 02:00:00|6573.4|6570.4|6573.2|6570.2|6574.8|6571.8|6573.2|6570.2|0
1624500300000|2021-06-24 02:05:00|6573.3|6570.3|6575.5|6572.5|6575.5|6572.5|6572.5|6569.5|0
1624500600000|2021-06-24 02:10:00|6575.3|6572.3|6575.9|6572.9|6575.9|6572.9|6574.7|6571.7|0
1624500900000|2021-06-24 02:15:00|6576|6573|6576.2|6573.2|6577|6574|6575.5|6572.5|0
1624501200000|2021-06-24 02:20:00|6576.1|6573.1|6576.4|6573.4|6576.4|6573.4|6574.6|6571.6|0
1624501500000|2021-06-24 02:25:00|6576.3|6573.3|6576.5|6573.5|6576.9|6573.9|6575.3|6572.3|0
1624501800000|2021-06-24 02:30:00|6576.3|6573.3|6574|6571|6576.3|6573.3|6574|6571|0
1624502100000|2021-06-24 02:35:00|6574.3|6571.3|6571.7|6568.7|6575.1|6572.1|6571.7|6568.7|0
1624502400000|2021-06-24 02:40:00|6571.6|6568.6|6569.9|6566.9|6571.6|6568.6|6569.6|6566.6|0
1624502700000|2021-06-24 02:45:00|6569.8|6566.8|6569.6|6566.6|6570.3|6567.3|6569.6|6566.6|0
1624503000000|2021-06-24 02:50:00|6569.5|6566.5|6568.7|6565.7|6570.3|6567.3|6568.7|6565.7|0
1624503300000|2021-06-24 02:55:00|6568.9|6565.9|6571.7|6568.7|6572|6569|6568.9|6565.9|0
1624503600000|2021-06-24 03:00:00|6571.8|6568.8|6572.3|6569.3|6573.1|6570.1|6571.6|6568.6|0
1624503900000|2021-06-24 03:05:00|6571.6|6568.6|6570.8|6567.8|6571.9|6568.9|6570.8|6567.8|0
1624504200000|2021-06-24 03:10:00|6570.9|6567.9|6568.9|6565.9|6570.9|6567.9|6568.6|6565.6|0
1624504500000|2021-06-24 03:15:00|6569|6566|6570|6567|6570|6567|6569|6566|0
1624504800000|2021-06-24 03:20:00|6570.3|6567.3|6570.7|6567.7|6570.7|6567.7|6570|6567|0
1624505100000|2021-06-24 03:25:00|6571|6568|6571.4|6568.4|6571.5|6568.5|6570.7|6567.7|0
1624505400000|2021-06-24 03:30:00|6571.5|6568.5|6572.3|6569.3|6572.9|6569.9|6571.5|6568.5|0
1624505700000|2021-06-24 03:35:00|6572.2|6569.2|6571.6|6568.6|6572.3|6569.3|6571.6|6568.6|0
1624506000000|2021-06-24 03:40:00|6572|6569|6572.3|6569.3|6573.1|6570.1|6572|6569|0
1624506300000|2021-06-24 03:45:00|6572.5|6569.5|6573.1|6570.1|6573.1|6570.1|6572.3|6569.3|0
1624506600000|2021-06-24 03:50:00|6573.2|6570.2|6573.9|6570.9|6573.9|6570.9|6573.1|6570.1|0
1624506900000|2021-06-24 03:55:00|6573.8|6570.8|6574.6|6571.6|6574.6|6571.6|6573.1|6570.1|0
1624507200000|2021-06-24 04:00:00|6574.4|6571.4|6573.6|6570.6|6574.6|6571.6|6572.9|6569.9|0
1624507500000|2021-06-24 04:05:00|6573.5|6570.5|6573.6|6570.6|6574|6571|6572.8|6569.8|0
1624507800000|2021-06-24 04:10:00|6573.7|6570.7|6574.4|6571.4|6574.4|6571.4|6573.2|6570.2|0
1624508100000|2021-06-24 04:15:00|6574.3|6571.3|6574|6571|6574.5|6571.5|6573.7|6570.7|0
1624508400000|2021-06-24 04:20:00|6574.2|6571.2|6574|6571|6574.4|6571.4|6573.7|6570.7|0
1624508700000|2021-06-24 04:25:00|6574.2|6571.2|6574|6571|6575.2|6572.2|6573.7|6570.7|0
1624509000000|2021-06-24 04:30:00|6574.1|6571.1|6573.4|6570.4|6574.4|6571.4|6573.4|6570.4|0
1624509300000|2021-06-24 04:35:00|6573.1|6570.1|6572.6|6569.6|6573.1|6570.1|6572.6|6569.6|0
1624509600000|2021-06-24 04:40:00|6571.9|6568.9|6571.8|6568.8|6572.2|6569.2|6571.8|6568.8|0
1624509900000|2021-06-24 04:45:00|6571.9|6568.9|6573.2|6570.2|6573.3|6570.3|6571.9|6568.9|0
1624510200000|2021-06-24 04:50:00|6573.1|6570.1|6573.2|6570.2|6573.2|6570.2|6572.8|6569.8|0
1624510500000|2021-06-24 04:55:00|6573.1|6570.1|6573.1|6570.1|6573.2|6570.2|6572.8|6569.8|0
1624510800000|2021-06-24 05:00:00|6573.4|6570.4|6573|6570|6573.8|6570.8|6572.2|6569.2|0
1624511100000|2021-06-24 05:05:00|6573.1|6570.1|6573.3|6570.3|6573.7|6570.7|6572.9|6569.9|0
1624511400000|2021-06-24 05:10:00|6573.7|6570.7|6573.3|6570.3|6574|6571|6572.5|6569.5|0
1624511700000|2021-06-24 05:15:00|6573|6570|6569.5|6566.5|6573|6570|6568.8|6565.8|0
1624512000000|2021-06-24 05:20:00|6569.7|6566.7|6568.8|6565.8|6570.3|6567.3|6568.8|6565.8|0
1624512300000|2021-06-24 05:25:00|6569.1|6566.1|6568.7|6565.7|6569.5|6566.5|6568.6|6565.6|0
1624512600000|2021-06-24 05:30:00|6569|6566|6570|6567|6570.4|6567.4|6568.6|6565.6|0
1624512900000|2021-06-24 05:35:00|6570.3|6567.3|6570|6567|6571.8|6568.8|6570|6567|0
1624513200000|2021-06-24 05:40:00|6569.9|6566.9|6569.2|6566.2|6569.9|6566.9|6568.5|6565.5|0
1624513500000|2021-06-24 05:45:00|6569.9|6566.9|6569.6|6566.6|6570|6567|6568.4|6565.4|0
1624513800000|2021-06-24 05:50:00|6569.2|6566.2|6569.3|6566.3|6569.6|6566.6|6568.5|6565.5|0
1624514100000|2021-06-24 05:55:00|6569.6|6566.6|6568.8|6565.8|6570.7|6567.7|6568.5|6565.5|0
1624514400000|2021-06-24 06:00:00|6569|6566|6570.7|6568.7|6572.4|6570.4|6568|6564.4|350
1624514700000|2021-06-24 06:05:00|6571.4|6569.4|6577.4|6575.4|6577.7|6575.7|6570.9|6568.9|261
1624515000000|2021-06-24 06:10:00|6577.2|6575.2|6576.2|6574.2|6578.7|6576.7|6575.4|6573.4|136
1624515300000|2021-06-24 06:15:00|6575.9|6573.9|6577.4|6575.4|6577.7|6575.7|6574.7|6572.7|92
1624515600000|2021-06-24 06:20:00|6577.2|6575.2|6578.4|6576.4|6580.2|6578.2|6576.9|6574.9|172
1624515900000|2021-06-24 06:25:00|6578.2|6576.2|6582.4|6580.4|6582.7|6580.7|6578.2|6576.2|174
1624516200000|2021-06-24 06:30:00|6582.2|6580.2|6583.9|6581.9|6585.7|6583.7|6581.7|6579.7|187
1624516500000|2021-06-24 06:35:00|6583.7|6581.7|6581.9|6579.9|6586.4|6584.4|6580.9|6578.9|129
1624516800000|2021-06-24 06:40:00|6581.7|6579.7|6580.9|6578.9|6581.9|6579.9|6579.2|6577.2|216
1624517100000|2021-06-24 06:45:00|6580.7|6578.7|6581.7|6579.7|6582.7|6580.7|6579.9|6577.9|243
1624517400000|2021-06-24 06:50:00|6581.4|6579.4|6582.2|6580.2|6582.7|6580.7|6579.4|6577.4|139
1624517700000|2021-06-24 06:55:00|6582.4|6580.4|6577.7|6575.7|6582.4|6580.4|6576.7|6574.7|248
1624518000000|2021-06-24 07:00:00|6577.2|6576.2|6581.2|6580.2|6583.2|6582.2|6571.2|6570.2|1473
1624518300000|2021-06-24 07:05:00|6580.9|6579.9|6588.7|6587.7|6590.4|6589.4|6580.2|6579.2|812
1624518600000|2021-06-24 07:10:00|6588.9|6587.9|6587.2|6586.2|6593.4|6592.4|6586.7|6585.7|703
1624518900000|2021-06-24 07:15:00|6587.7|6586.7|6585.7|6584.7|6591.7|6590.7|6584.9|6583.9|535
1624519200000|2021-06-24 07:20:00|6585.9|6584.9|6586.7|6585.7|6588.7|6587.7|6584.2|6583.2|590
1624519500000|2021-06-24 07:25:00|6586.4|6585.4|6581.9|6580.9|6588.2|6587.2|6581.4|6580.4|516
1624519800000|2021-06-24 07:30:00|6582.2|6581.2|6577.7|6576.7|6582.2|6581.2|6573.7|6572.7|499
1624520100000|2021-06-24 07:35:00|6577.4|6576.4|6583.7|6582.7|6584.7|6583.7|6576.2|6575.2|409
1624520400000|2021-06-24 07:40:00|6584.4|6583.4|6582.6|6581.6|6584.6|6583.6|6578.6|6577.6|389
1624520700000|2021-06-24 07:45:00|6582.9|6581.9|6585.9|6584.9|6588.6|6587.6|6582.4|6581.4|314
1624521000000|2021-06-24 07:50:00|6586.4|6585.4|6590.4|6589.4|6590.4|6589.4|6585.1|6584.1|348
1624521300000|2021-06-24 07:55:00|6589.9|6588.9|6585.1|6584.1|6591.9|6590.9|6584.9|6583.9|448
1624521600000|2021-06-24 08:00:00|6585.4|6584.4|6595.6|6594.6|6598.4|6597.4|6583.4|6582.4|433
1624521900000|2021-06-24 08:05:00|6595.9|6594.9|6597.9|6596.9|6599.9|6598.9|6593.9|6592.9|525
1624522200000|2021-06-24 08:10:00|6598.1|6597.1|6597.4|6596.4|6599.4|6598.4|6596.4|6595.4|270
1624522500000|2021-06-24 08:15:00|6597.1|6596.1|6598.1|6597.1|6598.1|6597.1|6594.9|6593.9|215
1624522800000|2021-06-24 08:20:00|6597.9|6596.9|6597.1|6596.1|6601.1|6600.1|6597.1|6596.1|233
1624523100000|2021-06-24 08:25:00|6597.4|6596.4|6597.9|6596.9|6600.9|6599.9|6596.4|6595.4|200
1624523400000|2021-06-24 08:30:00|6598.1|6597.1|6600.4|6599.4|6602.4|6601.4|6597.9|6596.9|305
1624523700000|2021-06-24 08:35:00|6600.6|6599.6|6605.6|6604.6|6605.6|6604.6|6600.4|6599.4|319
1624524000000|2021-06-24 08:40:00|6605.4|6604.4|6607.4|6606.4|6608.4|6607.4|6603.9|6602.9|600
1624524300000|2021-06-24 08:45:00|6607.6|6606.6|6608.4|6607.4|6609.9|6608.9|6605.6|6604.6|496
1624524600000|2021-06-24 08:50:00|6608.1|6607.1|6608.4|6607.4|6610.4|6609.4|6606.6|6605.6|267
1624524900000|2021-06-24 08:55:00|6608.1|6607.1|6611.6|6610.6|6611.9|6610.9|6607.4|6606.4|297
1624525200000|2021-06-24 09:00:00|6611.9|6610.9|6611.6|6610.6|6612.4|6611.4|6610.9|6609.9|225
1624525500000|2021-06-24 09:05:00|6611.9|6610.9|6615.9|6614.9|6615.9|6614.9|6610.9|6609.9|420
1624525800000|2021-06-24 09:10:00|6615.1|6614.1|6618.9|6617.9|6619.4|6618.4|6614.9|6613.9|319
1624526100000|2021-06-24 09:15:00|6619.4|6618.4|6623.9|6622.9|6623.9|6622.9|6618.6|6617.6|473
1624526400000|2021-06-24 09:20:00|6624.1|6623.1|6622.9|6621.9|6626.4|6625.4|6622.9|6621.9|522
1624526700000|2021-06-24 09:25:00|6623.4|6622.4|6617.9|6616.9|6624.4|6623.4|6617.4|6616.4|543
1624527000000|2021-06-24 09:30:00|6617.4|6616.4|6624.1|6623.1|6624.4|6623.4|6617.4|6616.4|273
1624527300000|2021-06-24 09:35:00|6624.4|6623.4|6622.4|6621.4|6624.4|6623.4|6621.6|6620.6|488
1624527600000|2021-06-24 09:40:00|6622.1|6621.1|6619.1|6618.1|6624.1|6623.1|6618.9|6617.9|341
1624527900000|2021-06-24 09:45:00|6619.4|6618.4|6621.4|6620.4|6622.6|6621.6|6619.4|6618.4|246
1624528200000|2021-06-24 09:50:00|6621.6|6620.6|6614.4|6613.4|6621.6|6620.6|6614.4|6613.4|326
1624528500000|2021-06-24 09:55:00|6614.1|6613.1|6615.9|6614.9|6617.6|6616.6|6612.6|6611.6|301
1624528800000|2021-06-24 10:00:00|6616.4|6615.4|6611.9|6610.9|6616.4|6615.4|6611.9|6610.9|143
1624529100000|2021-06-24 10:05:00|6612.1|6611.1|6614.4|6613.4|6615.9|6614.9|6612.1|6611.1|299
1624529400000|2021-06-24 10:10:00|6614.1|6613.1|6613.6|6612.6|6616.4|6615.4|6612.9|6611.9|199
1624529700000|2021-06-24 10:15:00|6613.9|6612.9|6616.9|6615.9|6617.9|6616.9|6613.4|6612.4|238
1624530000000|2021-06-24 10:20:00|6617.4|6616.4|6621.9|6620.9|6621.9|6620.9|6616.6|6615.6|234
1624530300000|2021-06-24 10:25:00|6621.6|6620.6|6620.9|6619.9|6623.6|6622.6|6619.9|6618.9|155
1624530600000|2021-06-24 10:30:00|6620.6|6619.6|6619.9|6618.9|6620.9|6619.9|6617.9|6616.9|139
1624530900000|2021-06-24 10:35:00|6619.6|6618.6|6619.9|6618.9|6620.6|6619.6|6618.4|6617.4|227
1624531200000|2021-06-24 10:40:00|6619.6|6618.6|6619.4|6618.4|6620.6|6619.6|6617.4|6616.4|246
1624531500000|2021-06-24 10:45:00|6619.1|6618.1|6620.4|6619.4|6621.9|6620.9|6618.9|6617.9|132
1624531800000|2021-06-24 10:50:00|6620.6|6619.6|6620.4|6619.4|6623.4|6622.4|6620.1|6619.1|299
1624532100000|2021-06-24 10:55:00|6620.6|6619.6|6617.6|6616.6|6620.6|6619.6|6616.4|6615.4|218
1624532400000|2021-06-24 11:00:00|6617.4|6616.4|6618.9|6617.9|6618.9|6617.9|6615.4|6614.4|340
1624532700000|2021-06-24 11:05:00|6618.6|6617.6|6619.9|6618.9|6621.1|6620.1|6618.1|6617.1|172
1624533000000|2021-06-24 11:10:00|6619.6|6618.6|6616.9|6615.9|6619.9|6618.9|6616.4|6615.4|159
1624533300000|2021-06-24 11:15:00|6617.1|6616.1|6616.9|6615.9|6618.4|6617.4|6616.1|6615.1|104
1624533600000|2021-06-24 11:20:00|6617.1|6616.1|6618.4|6617.4|6619.4|6618.4|6616.9|6615.9|112
1624533900000|2021-06-24 11:25:00|6618.1|6617.1|6618.9|6617.9|6620.1|6619.1|6617.4|6616.4|74
1624534200000|2021-06-24 11:30:00|6618.6|6617.6|6616.4|6615.4|6619.9|6618.9|6615.1|6614.1|140
1624534500000|2021-06-24 11:35:00|6616.6|6615.6|6619.9|6618.9|6619.9|6618.9|6616.4|6615.4|109
1624534800000|2021-06-24 11:40:00|6619.3|6618.3|6618.8|6617.8|6620.3|6619.3|6617.5|6616.5|185
1624535100000|2021-06-24 11:45:00|6619|6618|6618.8|6617.8|6620|6619|6618|6617|71
1624535400000|2021-06-24 11:50:00|6618.5|6617.5|6617.8|6616.8|6619.3|6618.3|6616.8|6615.8|109
1624535700000|2021-06-24 11:55:00|6618|6617|6621.3|6620.3|6621.5|6620.5|6618|6617|105
1624536000000|2021-06-24 12:00:00|6621.5|6620.5|6624.8|6623.8|6624.8|6623.8|6620.8|6619.8|148
1624536300000|2021-06-24 12:05:00|6624.5|6623.5|6624.3|6623.3|6624.8|6623.8|6622.8|6621.8|186
1624536600000|2021-06-24 12:10:00|6624|6623|6619.3|6618.3|6624.3|6623.3|6619.3|6618.3|234
1624536900000|2021-06-24 12:15:00|6619|6618|6617.8|6616.8|6620.3|6619.3|6617.3|6616.3|204
1624537200000|2021-06-24 12:20:00|6617.5|6616.5|6615.3|6614.3|6617.8|6616.8|6615|6614|164
1624537500000|2021-06-24 12:25:00|6615|6614|6616.5|6615.5|6617.8|6616.8|6614.8|6613.8|126
1624537800000|2021-06-24 12:30:00|6616.3|6615.3|6613.3|6612.3|6618|6617|6612.5|6611.5|170
1624538100000|2021-06-24 12:35:00|6613|6612|6612.3|6611.3|6614.8|6613.8|6611.8|6610.8|190
1624538400000|2021-06-24 12:40:00|6612.5|6611.5|6615.3|6614.3|6615.3|6614.3|6612.5|6611.5|166
1624538700000|2021-06-24 12:45:00|6614.8|6613.8|6615.8|6614.8|6615.8|6614.8|6613.3|6612.3|128
1624539000000|2021-06-24 12:50:00|6615.5|6614.5|6611|6610|6616.3|6615.3|6611|6610|162
1624539300000|2021-06-24 12:55:00|6610.8|6609.8|6615.8|6614.8|6615.8|6614.8|6610.8|6609.8|308
1624539600000|2021-06-24 13:00:00|6615.5|6614.5|6613.3|6612.3|6616|6615|6611.5|6610.5|259
1624539900000|2021-06-24 13:05:00|6612.8|6611.8|6616.8|6615.8|6617.5|6616.5|6612.8|6611.8|208
1624540200000|2021-06-24 13:10:00|6616.5|6615.5|6620.5|6619.5|6620.5|6619.5|6615.5|6614.5|150
1624540500000|2021-06-24 13:15:00|6620.8|6619.8|6621.8|6620.8|6623.3|6622.3|6620.8|6619.8|247
1624540800000|2021-06-24 13:20:00|6621.3|6620.3|6620.8|6619.8|6621.8|6620.8|6618.8|6617.8|155
1624541100000|2021-06-24 13:25:00|6620.5|6619.5|6621|6620|6622.3|6621.3|6619.5|6618.5|185
1624541400000|2021-06-24 13:30:00|6621.5|6620.5|6622.5|6621.5|6624.3|6623.3|6620.3|6619.3|606
1624541700000|2021-06-24 13:35:00|6622.3|6621.3|6628.3|6627.3|6629.3|6628.3|6622.3|6621.3|610
1624542000000|2021-06-24 13:40:00|6628.5|6627.5|6630.8|6629.8|6634.8|6633.8|6628.5|6627.5|901
1624542300000|2021-06-24 13:45:00|6631.3|6630.3|6631.3|6630.3|6634.3|6633.3|6630.8|6629.8|579
1624542600000|2021-06-24 13:50:00|6631.5|6630.5|6629.8|6628.8|6633|6632|6628.8|6627.8|791
1624542900000|2021-06-24 13:55:00|6630|6629|6628.5|6627.5|6631.3|6630.3|6627.8|6626.8|275
1624543200000|2021-06-24 14:00:00|6628|6627|6634.5|6633.5|6634.5|6633.5|6627|6626|397
1624543500000|2021-06-24 14:05:00|6634.8|6633.8|6631.3|6630.3|6635.3|6634.3|6629.5|6628.5|512
1624543800000|2021-06-24 14:10:00|6630.6|6629.6|6635.1|6634.1|6635.6|6634.6|6630.1|6629.1|368
1624544100000|2021-06-24 14:15:00|6635.3|6634.3|6635.6|6634.6|6635.8|6634.8|6632.8|6631.8|476
1624544400000|2021-06-24 14:20:00|6635.8|6634.8|6634.6|6633.6|6636.1|6635.1|6632.6|6631.6|493
1624544700000|2021-06-24 14:25:00|6634.3|6633.3|6635.6|6634.6|6635.8|6634.8|6633.6|6632.6|448
1624545000000|2021-06-24 14:30:00|6635.8|6634.8|6635.6|6634.6|6636.1|6635.1|6633.1|6632.1|416
1624545300000|2021-06-24 14:35:00|6635.3|6634.3|6637.6|6636.6|6638.1|6637.1|6634.1|6633.1|213
1624545600000|2021-06-24 14:40:00|6636.3|6635.3|6639.6|6638.6|6640.6|6639.6|6636.3|6635.3|657
1624545900000|2021-06-24 14:45:00|6640.1|6639.1|6636.3|6635.3|6640.1|6639.1|6635.6|6634.6|439
1624546200000|2021-06-24 14:50:00|6636.6|6635.6|6635.1|6634.1|6637.1|6636.1|6633.6|6632.6|565
1624546500000|2021-06-24 14:55:00|6635.3|6634.3|6633.3|6632.3|6635.6|6634.6|6632.6|6631.6|354
1624546800000|2021-06-24 15:00:00|6633.6|6632.6|6633.6|6632.6|6634.6|6633.6|6633.1|6632.1|363
1624547100000|2021-06-24 15:05:00|6633.3|6632.3|6631.8|6630.8|6633.8|6632.8|6631.6|6630.6|221
1624547400000|2021-06-24 15:10:00|6632.1|6631.1|6631.1|6630.1|6632.3|6631.3|6630.6|6629.6|459
1624547700000|2021-06-24 15:15:00|6631.3|6630.3|6630.6|6629.6|6631.6|6630.6|6628.6|6627.6|664
1624548000000|2021-06-24 15:20:00|6630.1|6629.1|6630.1|6629.1|6630.6|6629.6|6627.6|6626.6|824
1624548300000|2021-06-24 15:25:00|6629.8|6628.8|6632.3|6631.3|6633.6|6632.6|6628.6|6627.6|1356
1624548600000|2021-06-24 15:30:00|6633.1|6631.1|6633.1|6631.1|6640.6|6638.6|6631.8|6629.8|3196
1624548900000|2021-06-24 15:35:00|6632.6|6630.6|6634.6|6632.6|6636.6|6634.6|6632.6|6630.6|1232
1624549200000|2021-06-24 15:40:00|6634.3|6632.3|6633.6|6631.6|6635.6|6633.6|6631.1|6629.1|631
1624549500000|2021-06-24 15:45:00|6633.8|6631.8|6633.6|6631.6|6634.1|6632.1|6632.1|6630.1|290
1624549800000|2021-06-24 15:50:00|6633.8|6631.8|6632.6|6630.6|6635.8|6633.8|6632.6|6630.6|192
1624550100000|2021-06-24 15:55:00|6632.8|6630.8|6632.1|6630.1|6633.6|6631.6|6631.1|6629.1|226
1624550400000|2021-06-24 16:00:00|6632.6|6630.6|6632.8|6630.8|6633.6|6631.6|6631.6|6629.6|190
1624550700000|2021-06-24 16:05:00|6632.6|6630.6|6632.6|6630.6|6634.1|6632.1|6632.1|6630.1|68
1624551000000|2021-06-24 16:10:00|6632.8|6630.8|6631.6|6629.6|6633.6|6631.6|6631.6|6629.6|79
1624551300000|2021-06-24 16:15:00|6631.1|6629.1|6632.1|6630.1|6632.1|6630.1|6631.1|6629.1|112
1624551600000|2021-06-24 16:20:00|6631.8|6629.8|6634.6|6632.6|6634.6|6632.6|6631.8|6629.8|133
1624551900000|2021-06-24 16:25:00|6634.3|6632.3|6634.1|6632.1|6634.6|6632.6|6634.1|6632.1|82
1624552200000|2021-06-24 16:30:00|6633.8|6631.8|6633.6|6631.6|6634.1|6632.1|6632.6|6630.6|57
1624552500000|2021-06-24 16:35:00|6633.8|6631.8|6635.3|6633.3|6636.3|6634.3|6633.8|6631.8|99
1624552800000|2021-06-24 16:40:00|6635.1|6633.1|6636.1|6634.1|6637.1|6635.1|6635.1|6633.1|69
1624553100000|2021-06-24 16:45:00|6635.8|6633.8|6636.3|6634.3|6637.6|6635.6|6635.8|6633.8|93
1624553400000|2021-06-24 16:50:00|6636.6|6634.6|6639.6|6637.6|6639.6|6637.6|6636.1|6634.1|117
1624553700000|2021-06-24 16:55:00|6640.1|6638.1|6639.6|6637.6|6640.1|6638.1|6638.6|6636.6|74
1624554000000|2021-06-24 17:00:00|6639.1|6637.1|6640.1|6638.1|6640.1|6638.1|6638.6|6636.6|87
1624554300000|2021-06-24 17:05:00|6640.3|6638.3|6640.6|6638.6|6641.1|6639.1|6640.3|6638.3|12
1624554600000|2021-06-24 17:10:00|6640.3|6638.3|6642.8|6640.8|6643.1|6641.1|6640.1|6638.1|58
1624554900000|2021-06-24 17:15:00|6643.1|6641.1|6639.1|6637.1|6643.1|6641.1|6639.1|6637.1|49
1624555200000|2021-06-24 17:20:00|6638.1|6636.1|6639.8|6637.8|6640.1|6638.1|6638.1|6636.1|41
1624555500000|2021-06-24 17:25:00|6639.6|6637.6|6639.1|6637.1|6640.1|6638.1|6638.3|6636.3|38
1624555800000|2021-06-24 17:30:00|6638.8|6636.8|6640.3|6638.3|6640.3|6638.3|6638.6|6636.6|34
1624556100000|2021-06-24 17:35:00|6640.1|6638.1|6640.1|6638.1|6640.6|6638.6|6639.1|6637.1|28
1624556400000|2021-06-24 17:40:00|6639.6|6637.6|6639.6|6637.6|6640.6|6638.6|6639.1|6637.1|32
1624556700000|2021-06-24 17:45:00|6639.1|6637.1|6639.1|6637.1|6639.6|6637.6|6637.6|6635.6|62
1624557000000|2021-06-24 17:50:00|6638.8|6636.8|6639.1|6637.1|6639.3|6637.3|6637.6|6635.6|44
1624557300000|2021-06-24 17:55:00|6638.8|6636.8|6639.6|6637.6|6639.6|6637.6|6638.3|6636.3|41
1624557600000|2021-06-24 18:00:00|6640.6|6638.6|6640.1|6638.1|6641.1|6639.1|6639.1|6637.1|91
1624557900000|2021-06-24 18:05:00|6640.3|6638.3|6640.6|6638.6|6641.8|6639.8|6639.6|6637.6|47
1624558200000|2021-06-24 18:10:00|6640.3|6638.3|6639.6|6637.6|6641.6|6639.6|6639.6|6637.6|126
1624558500000|2021-06-24 18:15:00|6639.1|6637.1|6639.1|6637.1|6639.6|6637.6|6638.6|6636.6|24
1624558800000|2021-06-24 18:20:00|6639.6|6637.6|6640.1|6638.1|6640.6|6638.6|6639.3|6637.3|34
1624559100000|2021-06-24 18:25:00|6639.8|6637.8|6642.1|6640.1|6642.6|6640.6|6639.8|6637.8|16
1624559400000|2021-06-24 18:30:00|6642.3|6640.3|6641.8|6639.8|6642.6|6640.6|6640.6|6638.6|50
1624559700000|2021-06-24 18:35:00|6642.1|6640.1|6642.1|6640.1|6642.8|6640.8|6641.1|6639.1|28
1624560000000|2021-06-24 18:40:00|6641.8|6639.8|6642.6|6640.6|6643.1|6641.1|6641.3|6639.3|18
1624560300000|2021-06-24 18:45:00|6642.3|6640.3|6640.6|6638.6|6643.1|6641.1|6640.6|6638.6|30
1624560600000|2021-06-24 18:50:00|6640.1|6638.1|6641.1|6639.1|6641.6|6639.6|6640.1|6638.1|23
1624560900000|2021-06-24 18:55:00|6640.8|6638.8|6641.1|6639.1|6641.6|6639.6|6640.6|6638.6|30
1624561200000|2021-06-24 19:00:00|6641.3|6639.3|6638.6|6636.6|6641.3|6639.3|6638.6|6636.6|109
1624561500000|2021-06-24 19:05:00|6638.8|6636.8|6639.8|6637.8|6640.6|6638.6|6638.6|6636.6|47
1624561800000|2021-06-24 19:10:00|6639.6|6637.6|6640.8|6638.8|6641.1|6639.1|6639.3|6637.3|35
1624562100000|2021-06-24 19:15:00|6640.6|6638.6|6640.6|6638.6|6640.6|6638.6|6639.6|6637.6|12
1624562400000|2021-06-24 19:20:00|6640.3|6638.3|6639.1|6637.1|6640.6|6638.6|6638.3|6636.3|61
1624562700000|2021-06-24 19:25:00|6638.8|6636.8|6637.6|6635.6|6639.1|6637.1|6637.1|6635.1|30
1624563000000|2021-06-24 19:30:00|6637.1|6635.1|6637.6|6635.6|6638.1|6636.1|6636.1|6634.1|39
1624563300000|2021-06-24 19:35:00|6638.1|6636.1|6637.3|6635.3|6638.1|6636.1|6636.6|6634.6|39
1624563600000|2021-06-24 19:40:00|6637.6|6635.6|6638.6|6636.6|6639.1|6637.1|6636.6|6634.6|61
1624563900000|2021-06-24 19:45:00|6639.1|6637.1|6636.1|6634.1|6639.6|6637.6|6636.1|6634.1|102
1624564200000|2021-06-24 19:50:00|6635.8|6633.8|6635.1|6633.1|6637.6|6635.6|6634.6|6632.6|133
1624564500000|2021-06-24 19:55:00|6634.8|6632.8|6636.8|6634.8|6639.1|6637.1|6632.1|6630.1|232
1624564800000|2021-06-24 20:00:00|6637.1|6635.1|6638.9|6634.9|6639.2|6635.2|6637.1|6633.1|0
1624565100000|2021-06-24 20:05:00|6639|6635|6641|6637|6641|6637|6638.9|6634.9|0
1624565400000|2021-06-24 20:10:00|6641.1|6637.1|6641.4|6637.4|6641.9|6637.9|6641.1|6637.1|0
1624565700000|2021-06-24 20:15:00|6641.3|6637.3|6641.4|6637.4|6641.6|6637.6|6641.2|6637.2|0
1624566000000|2021-06-24 20:20:00|6641.3|6637.3|6641.7|6637.7|6641.7|6637.7|6641.2|6637.2|0
1624566300000|2021-06-24 20:25:00|6642|6638|6641.9|6637.9|6642.1|6638.1|6641.7|6637.7|0
1624566600000|2021-06-24 20:30:00|6642|6638|6644|6640|6644.3|6640.3|6640.8|6636.8|0
1624566900000|2021-06-24 20:35:00|6643.9|6639.9|6644.6|6640.6|6646.3|6642.3|6643.6|6639.6|0
1624567200000|2021-06-24 20:40:00|6644.5|6640.5|6645.1|6641.1|6645.1|6641.1|6643.8|6639.8|0
1624567500000|2021-06-24 20:45:00|6644.8|6640.8|6645.1|6641.1|6645.6|6641.6|6644.8|6640.8|0
1624567800000|2021-06-24 20:50:00|6645.2|6641.2|6645.6|6641.6|6645.6|6641.6|6645.1|6641.1|0
1624568100000|2021-06-24 20:55:00|6645.7|6641.7|6647|6643|6647.7|6643.7|6645.1|6641.1|0
1624568400000|2021-06-24 21:00:00|6646.9|6642.9|6646.5|6642.5|6647|6643|6646.5|6642.5|0
1624568700000|2021-06-24 21:05:00|6646.6|6642.6|6647.1|6643.1|6647.1|6643.1|6646.6|6642.6|0
1624569000000|2021-06-24 21:10:00|6647.4|6643.4|6647|6643|6647.4|6643.4|6646.8|6642.8|0
1624569300000|2021-06-24 21:15:00|6646.8|6642.8|6646.8|6642.8|6647|6643|6646.8|6642.8|0
1624569600000|2021-06-24 21:20:00|6647.1|6643.1|6646.4|6642.4|6647.1|6643.1|6646.2|6642.2|0
1624569900000|2021-06-24 21:25:00|6646.3|6642.3|6646.6|6642.6|6646.6|6642.6|6646.3|6642.3|0
1624570200000|2021-06-24 21:30:00|6646.3|6642.3|6646.4|6642.4|6646.6|6642.6|6646.3|6642.3|0
1624570500000|2021-06-24 21:35:00|6646.3|6642.3|6646.4|6642.4|6646.4|6642.4|6646.2|6642.2|0
1624570800000|2021-06-24 21:40:00|6646.5|6642.5|6646.3|6642.3|6646.5|6642.5|6646.2|6642.2|0
1624571100000|2021-06-24 21:45:00|6646.5|6642.5|6646.3|6642.3|6646.5|6642.5|6646.2|6642.2|0
1624571400000|2021-06-24 21:50:00|6646.2|6642.2|6646.7|6642.7|6646.7|6642.7|6646.2|6642.2|0
1624571700000|2021-06-24 21:55:00|6646.6|6642.6|6646.6|6642.6|6647|6643|6646.3|6642.3|0
1624572000000|2021-06-24 22:00:00|6646.5|6642.5|6644.1|6640.1|6646.7|6642.7|6643.8|6639.8|0
1624572300000|2021-06-24 22:05:00|6644.2|6640.2|6644.1|6640.1|6645.6|6641.6|6643.5|6639.5|0
1624572600000|2021-06-24 22:10:00|6644|6640|6644.4|6640.4|6644.7|6640.7|6643.4|6639.4|0
1624572900000|2021-06-24 22:15:00|6644.2|6640.2|6644.1|6640.1|6644.4|6640.4|6643.8|6639.8|0
1624573200000|2021-06-24 22:20:00|6644.4|6640.4|6644.1|6640.1|6644.7|6640.7|6643.4|6639.4|0
1624573500000|2021-06-24 22:25:00|6644.4|6640.4|6646.2|6642.2|6646.2|6642.2|6644.4|6640.4|0
1624573800000|2021-06-24 22:30:00|6646.1|6642.1|6645.1|6641.1|6646.2|6642.2|6645.1|6641.1|0
1624574100000|2021-06-24 22:35:00|6645|6641|6644.9|6640.9|6645|6641|6644.6|6640.6|0
1624574400000|2021-06-24 22:40:00|6645|6641|6644.6|6640.6|6645.4|6641.4|6644.3|6640.3|0
1624574700000|2021-06-24 22:45:00|6644.4|6640.4|6644|6640|6644.6|6640.6|6643.8|6639.8|0
1624575000000|2021-06-24 22:50:00|6643.9|6639.9|6644.6|6640.6|6644.9|6640.9|6643.6|6639.6|0
1624575300000|2021-06-24 22:55:00|6644.7|6640.7|6645.7|6641.7|6645.7|6641.7|6644.7|6640.7|0
1624575600000|2021-06-24 23:00:00|6645.8|6641.8|6644|6640|6645.9|6641.9|6644|6640|0
1624575900000|2021-06-24 23:05:00|6644.3|6640.3|6643.3|6639.3|6644.3|6640.3|6642.2|6638.2|0
1624576200000|2021-06-24 23:10:00|6643|6639|6643.6|6639.6|6643.9|6639.9|6642.8|6638.8|0
1624576500000|2021-06-24 23:15:00|6643.5|6639.5|6643.1|6640.1|6643.5|6640.1|6642.2|6638.8|0
1624576800000|2021-06-24 23:20:00|6643.2|6640.2|6642.3|6639.3|6643.4|6640.4|6642.3|6639.3|0
1624577100000|2021-06-24 23:25:00|6642.4|6639.4|6642.3|6639.3|6642.8|6639.8|6642.3|6639.3|0
1624577400000|2021-06-24 23:30:00|6642.1|6639.1|6642.8|6639.8|6643.1|6640.1|6641.7|6638.7|0
1624577700000|2021-06-24 23:35:00|6642.9|6639.9|6643.1|6640.1|6643.4|6640.4|6642.8|6639.8|0
1624578000000|2021-06-24 23:40:00|6642.9|6639.9|6642.3|6639.3|6643.1|6640.1|6642.3|6639.3|0
1624578300000|2021-06-24 23:45:00|6642.5|6639.5|6644|6641|6644.4|6641.4|6642.3|6639.3|0
1624578600000|2021-06-24 23:50:00|6643.7|6640.7|6643.4|6640.4|6644.8|6641.8|6643.1|6640.1|0
1624578900000|2021-06-24 23:55:00|6643.2|6640.2|6642.3|6639.3|6643.7|6640.7|6641.9|6638.9|0
1624579200000|2021-06-25 00:00:00|6642.7|6639.7|6643.1|6640.1|6644.4|6641.4|6642|6639|0
1624579500000|2021-06-25 00:05:00|6643.4|6640.4|6642.4|6639.4|6643.7|6640.7|6642|6639|0
1624579800000|2021-06-25 00:10:00|6642.5|6639.5|6641.8|6638.8|6642.9|6639.9|6641.4|6638.4|0
1624580100000|2021-06-25 00:15:00|6641.9|6638.9|6640.4|6637.4|6644.1|6641.1|6639|6636|0
1624580400000|2021-06-25 00:20:00|6640|6637|6643|6640|6643|6640|6639.7|6636.7|0
1624580700000|2021-06-25 00:25:00|6643.1|6640.1|6642.8|6639.8|6643.4|6640.4|6641.2|6638.2|0
1624581000000|2021-06-25 00:30:00|6642.7|6639.7|6639|6636|6642.8|6639.8|6639|6636|0
1624581300000|2021-06-25 00:35:00|6638.6|6635.6|6639.4|6636.4|6642|6639|6637.5|6634.5|0
1624581600000|2021-06-25 00:40:00|6639.7|6636.7|6640.1|6637.1|6640.2|6637.2|6638.6|6635.6|0
1624581900000|2021-06-25 00:45:00|6640.3|6637.3|6640.8|6637.8|6640.9|6637.9|6638.6|6635.6|0
1624582200000|2021-06-25 00:50:00|6640.9|6637.9|6640.9|6637.9|6641.6|6638.6|6640.8|6637.8|0
1624582500000|2021-06-25 00:55:00|6641.2|6638.2|6641|6638|6641.7|6638.7|6640.9|6637.9|0
1624582800000|2021-06-25 01:00:00|6640.8|6637.8|6641.8|6638.8|6642.5|6639.5|6640.3|6637.3|0
1624583100000|2021-06-25 01:05:00|6642.1|6639.1|6641.8|6638.8|6642.6|6639.6|6641.1|6638.1|0
1624583400000|2021-06-25 01:10:00|6641.1|6638.1|6643.3|6640.3|6644|6641|6641|6638|0
1624583700000|2021-06-25 01:15:00|6643|6640|6642.6|6639.6|6644.1|6641.1|6641.8|6638.8|0
1624584000000|2021-06-25 01:20:00|6642.5|6639.5|6638.6|6635.6|6642.5|6639.5|6638.6|6635.6|0
1624584300000|2021-06-25 01:25:00|6638.7|6635.7|6639.4|6636.4|6640.2|6637.2|6638.6|6635.6|0
1624584600000|2021-06-25 01:30:00|6639.3|6636.3|6640.3|6637.3|6640.3|6637.3|6638.6|6635.6|0
1624584900000|2021-06-25 01:35:00|6640.6|6637.6|6642.4|6639.4|6642.4|6639.4|6640.3|6637.3|0
1624585200000|2021-06-25 01:40:00|6643.1|6640.1|6642.5|6639.5|6644.8|6641.8|6642.4|6639.4|0
1624585500000|2021-06-25 01:45:00|6642.4|6639.4|6641.7|6638.7|6642.5|6639.5|6640.2|6637.2|0
1624585800000|2021-06-25 01:50:00|6641.8|6638.8|6642.8|6639.8|6643.2|6640.2|6641.7|6638.7|0
1624586100000|2021-06-25 01:55:00|6642.6|6639.6|6642.5|6639.5|6643.2|6640.2|6641.6|6638.6|0
1624586400000|2021-06-25 02:00:00|6643.2|6640.2|6643.2|6640.2|6643.9|6640.9|6642.4|6639.4|0
1624586700000|2021-06-25 02:05:00|6643.3|6640.3|6644|6641|6644|6641|6641.7|6638.7|0
1624587000000|2021-06-25 02:10:00|6643.8|6640.8|6644.1|6641.1|6644.9|6641.9|6643.2|6640.2|0
1624587300000|2021-06-25 02:15:00|6644.2|6641.2|6644.2|6641.2|6645|6642|6643.5|6640.5|0
1624587600000|2021-06-25 02:20:00|6645|6642|6645.7|6642.7|6645.7|6642.7|6644.6|6641.6|0
1624587900000|2021-06-25 02:25:00|6645.8|6642.8|6646.5|6643.5|6646.5|6643.5|6645|6642|0
1624588200000|2021-06-25 02:30:00|6646.2|6643.2|6646.5|6643.5|6646.5|6643.5|6645.7|6642.7|0
1624588500000|2021-06-25 02:35:00|6646.3|6643.3|6645.7|6642.7|6646.5|6643.5|6645.7|6642.7|0
1624588800000|2021-06-25 02:40:00|6645.6|6642.6|6644.5|6641.5|6645.7|6642.7|6643.4|6640.4|0
1624589100000|2021-06-25 02:45:00|6644.4|6641.4|6645.5|6642.5|6645.7|6642.7|6644.2|6641.2|0
1624589400000|2021-06-25 02:50:00|6645.4|6642.4|6645.4|6642.4|6645.4|6642.4|6644.7|6641.7|0
1624589700000|2021-06-25 02:55:00|6645.1|6642.1|6646.3|6643.3|6646.3|6643.3|6644.7|6641.7|0
1624590000000|2021-06-25 03:00:00|6646.6|6643.6|6645.7|6642.7|6647|6644|6645.4|6642.4|0
1624590300000|2021-06-25 03:05:00|6645.9|6642.9|6646.2|6643.2|6646.2|6643.2|6645.9|6642.9|0
1624590600000|2021-06-25 03:10:00|6646.1|6643.1|6647.6|6644.6|6647.6|6644.6|6645.7|6642.7|0
1624590900000|2021-06-25 03:15:00|6647.5|6644.5|6648.5|6645.5|6648.5|6645.5|6647.2|6644.2|0
1624591200000|2021-06-25 03:20:00|6648.7|6645.7|6648.3|6645.3|6649.2|6646.2|6648.3|6645.3|0
1624591500000|2021-06-25 03:25:00|6648|6645|6648.3|6645.3|6648.3|6645.3|6647.5|6644.5|0
1624591800000|2021-06-25 03:30:00|6648.4|6645.4|6646.8|6643.8|6649.1|6646.1|6646.8|6643.8|0
1624592100000|2021-06-25 03:35:00|6647.5|6644.5|6649.2|6646.2|6649.2|6646.2|6647.5|6644.5|0
1624592400000|2021-06-25 03:40:00|6649|6646|6649.3|6646.3|6649.3|6646.3|6648.8|6645.8|0
1624592700000|2021-06-25 03:45:00|6648.9|6645.9|6649.3|6646.3|6649.3|6646.3|6648.6|6645.6|0
1624593000000|2021-06-25 03:50:00|6649|6646|6647.8|6644.8|6649|6646|6647.8|6644.8|0
1624593300000|2021-06-25 03:55:00|6648.1|6645.1|6648.2|6645.2|6648.6|6645.6|6647.4|6644.4|0
1624593600000|2021-06-25 04:00:00|6648.3|6645.3|6647.9|6644.9|6648.6|6645.6|6647.8|6644.8|0
1624593900000|2021-06-25 04:05:00|6648.6|6645.6|6647.8|6644.8|6648.6|6645.6|6647|6644|0
1624594200000|2021-06-25 04:10:00|6647.9|6644.9|6647.7|6644.7|6648.1|6645.1|6647|6644|0
1624594500000|2021-06-25 04:15:00|6647.8|6644.8|6647.7|6644.7|6647.8|6644.8|6647|6644|0
1624594800000|2021-06-25 04:20:00|6647.8|6644.8|6647|6644|6647.8|6644.8|6647|6644|0
1624595100000|2021-06-25 04:25:00|6646.2|6643.2|6645.5|6642.5|6646.3|6643.3|6645.5|6642.5|0
1624595400000|2021-06-25 04:30:00|6645.4|6642.4|6643.1|6640.1|6645.4|6642.4|6643.1|6640.1|0
1624595700000|2021-06-25 04:35:00|6642.8|6639.8|6643|6640|6643|6640|6642.3|6639.3|0
1624596000000|2021-06-25 04:40:00|6643.1|6640.1|6644.4|6641.4|6644.5|6641.5|6643|6640|0
1624596300000|2021-06-25 04:45:00|6644.1|6641.1|6644.9|6641.9|6645.6|6642.6|6643.4|6640.4|0
1624596600000|2021-06-25 04:50:00|6645.2|6642.2|6645.6|6642.6|6645.9|6642.9|6644.1|6641.1|0
1624596900000|2021-06-25 04:55:00|6644.9|6641.9|6646.3|6643.3|6646.3|6643.3|6644.9|6641.9|0
1624597200000|2021-06-25 05:00:00|6646.4|6643.4|6646.7|6643.7|6647.2|6644.2|6645.6|6642.6|0
1624597500000|2021-06-25 05:05:00|6646.6|6643.6|6647.2|6644.2|6647.2|6644.2|6646.3|6643.3|0
1624597800000|2021-06-25 05:10:00|6646.9|6643.9|6646.3|6643.3|6646.9|6643.9|6645.6|6642.6|0
1624598100000|2021-06-25 05:15:00|6646.1|6643.1|6645.8|6642.8|6646.1|6643.1|6645.1|6642.1|0
1624598400000|2021-06-25 05:20:00|6645.9|6642.9|6645.1|6642.1|6646.9|6643.9|6643.6|6640.6|0
1624598700000|2021-06-25 05:25:00|6644.9|6641.9|6646.7|6643.7|6646.7|6643.7|6644.3|6641.3|0
1624599000000|2021-06-25 05:30:00|6646.6|6643.6|6647.4|6644.4|6647.5|6644.5|6646.2|6643.2|0
1624599300000|2021-06-25 05:35:00|6647.3|6644.3|6647.3|6644.3|6647.3|6644.3|6646.6|6643.6|0
1624599600000|2021-06-25 05:40:00|6647.4|6644.4|6648.2|6645.2|6648.2|6645.2|6646.7|6643.7|0
1624599900000|2021-06-25 05:45:00|6647.9|6644.9|6649.8|6646.8|6649.8|6646.8|6647.4|6644.4|0
1624600200000|2021-06-25 05:50:00|6649.5|6646.5|6649.8|6646.8|6649.8|6646.8|6648.3|6645.3|0
1624600500000|2021-06-25 05:55:00|6650|6647|6650.5|6647.5|6651.4|6648.4|6648.3|6645.3|0
1624600800000|2021-06-25 06:00:00|6650.4|6647.4|6642.8|6640.8|6651|6647.4|6642.1|6640.1|248
1624601100000|2021-06-25 06:05:00|6642.6|6640.6|6641.1|6639.1|6644.6|6642.6|6641.1|6639.1|87
1624601400000|2021-06-25 06:10:00|6642.3|6640.3|6642.8|6640.8|6643.3|6641.3|6640.6|6638.6|57
1624601700000|2021-06-25 06:15:00|6642.1|6640.1|6637.8|6635.8|6643.3|6641.3|6637.8|6635.8|146
1624602000000|2021-06-25 06:20:00|6638.1|6636.1|6638.8|6636.8|6640.6|6638.6|6638.1|6636.1|31
1624602300000|2021-06-25 06:25:00|6638.6|6636.6|6637.3|6635.3|6639.1|6637.1|6637.1|6635.1|55
1624602600000|2021-06-25 06:30:00|6637.6|6635.6|6636.6|6634.6|6639.1|6637.1|6636.6|6634.6|89
1624602900000|2021-06-25 06:35:00|6636.8|6634.8|6638.1|6636.1|6638.6|6636.6|6635.8|6633.8|61
1624603200000|2021-06-25 06:40:00|6638.3|6636.3|6637.3|6635.3|6639.1|6637.1|6637.1|6635.1|78
1624603500000|2021-06-25 06:45:00|6637.1|6635.1|6638.8|6636.8|6639.3|6637.3|6636.6|6634.6|42
1624603800000|2021-06-25 06:50:00|6639.1|6637.1|6640.6|6638.6|6640.6|6638.6|6638.8|6636.8|61
1624604100000|2021-06-25 06:55:00|6640.3|6638.3|6642.1|6640.1|6642.1|6640.1|6632.6|6630.6|427
1624604400000|2021-06-25 07:00:00|6640.6|6641.1|6635.6|6634.6|6640.6|6641.1|6632.3|6631.3|1458
1624604700000|2021-06-25 07:05:00|6635.8|6634.8|6639.1|6638.1|6642.1|6641.1|6635.3|6634.3|766
1624605000000|2021-06-25 07:10:00|6638.8|6637.8|6635.6|6634.6|6641.3|6640.3|6634.8|6633.8|516
1624605300000|2021-06-25 07:15:00|6635.3|6634.3|6628.1|6627.1|6636.8|6635.8|6628.1|6627.1|589
1624605600000|2021-06-25 07:20:00|6628.3|6627.3|6625.3|6624.3|6631.3|6630.3|6625.1|6624.1|536
1624605900000|2021-06-25 07:25:00|6625.1|6624.1|6629.3|6628.3|6630.8|6629.8|6623.1|6622.1|506
1624606200000|2021-06-25 07:30:00|6629.1|6628.1|6626.1|6625.1|6631.1|6630.1|6626.1|6625.1|490
1624606500000|2021-06-25 07:35:00|6626.3|6625.3|6623.1|6622.1|6626.6|6625.6|6621.6|6620.6|373
1624606800000|2021-06-25 07:40:00|6623.3|6622.3|6624.6|6623.6|6625.3|6624.3|6621.6|6620.6|454
1624607100000|2021-06-25 07:45:00|6624.1|6623.1|6627.3|6626.3|6628.3|6627.3|6623.1|6622.1|311
1624607400000|2021-06-25 07:50:00|6627.1|6626.1|6626.6|6625.6|6627.1|6626.1|6622.6|6621.6|311
1624607700000|2021-06-25 07:55:00|6626.8|6625.8|6623.3|6622.3|6627.1|6626.1|6623.1|6622.1|208
1624608000000|2021-06-25 08:00:00|6623.1|6622.1|6620.3|6619.3|6624.1|6623.1|6620.1|6619.1|338
1624608300000|2021-06-25 08:05:00|6620.6|6619.6|6622.1|6621.1|6622.1|6621.1|6616.6|6615.6|342
1624608600000|2021-06-25 08:10:00|6621.8|6620.8|6620.3|6619.3|6622.1|6621.1|6617.3|6616.3|394
1624608900000|2021-06-25 08:15:00|6620.1|6619.1|6622.6|6621.6|6622.8|6621.8|6615.3|6614.3|411
1624609200000|2021-06-25 08:20:00|6622.3|6621.3|6619.1|6618.1|6622.6|6621.6|6619.1|6618.1|295
1624609500000|2021-06-25 08:25:00|6619.6|6618.6|6616.8|6615.8|6619.6|6618.6|6616.1|6615.1|230
1624609800000|2021-06-25 08:30:00|6617.1|6616.1|6617.8|6616.8|6619.1|6618.1|6615.6|6614.6|337
1624610100000|2021-06-25 08:35:00|6618.1|6617.1|6618.1|6617.1|6621.1|6620.1|6616.6|6615.6|167
1624610400000|2021-06-25 08:40:00|6617.8|6616.8|6618.1|6617.1|6619.1|6618.1|6616.6|6615.6|146
1624610700000|2021-06-25 08:45:00|6617.6|6616.6|6620.1|6619.1|6620.6|6619.6|6617.1|6616.1|149
1624611000000|2021-06-25 08:50:00|6620.3|6619.3|6617.1|6616.1|6620.6|6619.6|6616.6|6615.6|204
1624611300000|2021-06-25 08:55:00|6617.3|6616.3|6617.1|6616.1|6618.6|6617.6|6616.1|6615.1|191
1624611600000|2021-06-25 09:00:00|6616.8|6615.8|6616.6|6615.6|6617.6|6616.6|6614.8|6613.8|282
1624611900000|2021-06-25 09:05:00|6616.3|6615.3|6614.1|6613.1|6616.6|6615.6|6613.1|6612.1|197
1624612200000|2021-06-25 09:10:00|6613.8|6612.8|6614.6|6613.6|6614.6|6613.6|6612.1|6611.1|197
1624612500000|2021-06-25 09:15:00|6614.1|6613.1|6612.1|6611.1|6615.1|6614.1|6612.1|6611.1|213
1624612800000|2021-06-25 09:20:00|6612.6|6611.6|6615.3|6614.3|6616.1|6615.1|6611.1|6610.1|259
1624613100000|2021-06-25 09:25:00|6615.1|6614.1|6615.1|6614.1|6615.6|6614.6|6613.1|6612.1|229
1624613400000|2021-06-25 09:30:00|6614.6|6613.6|6617.6|6616.6|6619.1|6618.1|6614.6|6613.6|215
1624613700000|2021-06-25 09:35:00|6617.8|6616.8|6618.8|6617.8|6619.1|6618.1|6616.6|6615.6|168
1624614000000|2021-06-25 09:40:00|6618.6|6617.6|6619.1|6618.1|6621.3|6620.3|6617.6|6616.6|344
1624614300000|2021-06-25 09:45:00|6618.6|6617.6|6617.8|6616.8|6619.1|6618.1|6615.6|6614.6|207
1624614600000|2021-06-25 09:50:00|6617.6|6616.6|6623.6|6622.6|6625.8|6624.8|6617.3|6616.3|410
1624614900000|2021-06-25 09:55:00|6623.3|6622.3|6622.8|6621.8|6625.1|6624.1|6620.8|6619.8|318
1624615200000|2021-06-25 10:00:00|6623.1|6622.1|6616.8|6615.8|6623.1|6622.1|6616.3|6615.3|271
1624615500000|2021-06-25 10:05:00|6617.1|6616.1|6617.8|6616.8|6618.6|6617.6|6614.1|6613.1|1954
1624615800000|2021-06-25 10:10:00|6618.1|6617.1|6619.8|6618.8|6620.6|6619.6|6617.6|6616.6|180
1624616100000|2021-06-25 10:15:00|6619.6|6618.6|6621.6|6620.6|6622.1|6621.1|6618.3|6617.3|184
1624616400000|2021-06-25 10:20:00|6621.8|6620.8|6623.1|6622.1|6625.6|6624.6|6621.6|6620.6|317
1624616700000|2021-06-25 10:25:00|6623.3|6622.3|6620.1|6619.1|6624.1|6623.1|6617.6|6616.6|650
1624617000000|2021-06-25 10:30:00|6620.3|6619.3|6623.1|6622.1|6623.6|6622.6|6620.3|6619.3|173
1624617300000|2021-06-25 10:35:00|6623.3|6622.3|6626.6|6625.6|6626.6|6625.6|6623.1|6622.1|130
1624617600000|2021-06-25 10:40:00|6626.3|6625.3|6626.6|6625.6|6627.1|6626.1|6624.6|6623.6|171
1624617900000|2021-06-25 10:45:00|6626.3|6625.3|6625.1|6624.1|6626.3|6625.3|6624.1|6623.1|83
1624618200000|2021-06-25 10:50:00|6625.3|6624.3|6624.1|6623.1|6625.6|6624.6|6624.1|6623.1|86
1624618500000|2021-06-25 10:55:00|6624.3|6623.3|6623.3|6622.3|6625.6|6624.6|6622.3|6621.3|131
1624618800000|2021-06-25 11:00:00|6623.8|6622.8|6625.6|6624.6|6626.1|6625.1|6623.1|6622.1|293
1624619100000|2021-06-25 11:05:00|6625.3|6624.3|6626.6|6625.6|6627.6|6626.6|6623.8|6622.8|125
1624619400000|2021-06-25 11:10:00|6626.3|6625.3|6626.6|6625.6|6626.6|6625.6|6623.8|6622.8|128
1624619700000|2021-06-25 11:15:00|6626.3|6625.3|6623.3|6622.3|6626.3|6625.3|6623.1|6622.1|120
1624620000000|2021-06-25 11:20:00|6623.1|6622.1|6623.6|6622.6|6624.3|6623.3|6622.6|6621.6|205
1624620300000|2021-06-25 11:25:00|6623.3|6622.3|6624.6|6623.6|6625.6|6624.6|6622.6|6621.6|194
1624620600000|2021-06-25 11:30:00|6624.8|6623.8|6622.8|6621.8|6625.6|6624.6|6622.1|6621.1|224
1624620900000|2021-06-25 11:35:00|6622.6|6621.6|6625.6|6624.6|6625.6|6624.6|6622.1|6621.1|136
1624621200000|2021-06-25 11:40:00|6626.3|6625.3|6628.8|6627.8|6630.3|6629.3|6626|6625|129
1624621500000|2021-06-25 11:45:00|6629.3|6628.3|6628.3|6627.3|6629.3|6628.3|6626.8|6625.8|67
1624621800000|2021-06-25 11:50:00|6628|6627|6624.8|6623.8|6628.3|6627.3|6624.3|6623.3|104
1624622100000|2021-06-25 11:55:00|6624.5|6623.5|6625.8|6624.8|6627|6626|6622.3|6621.3|196
1624622400000|2021-06-25 12:00:00|6626.3|6625.3|6627.3|6626.3|6627.8|6626.8|6624.3|6623.3|200
1624622700000|2021-06-25 12:05:00|6627|6626|6626.3|6625.3|6629.8|6628.8|6625.5|6624.5|279
1624623000000|2021-06-25 12:10:00|6626.5|6625.5|6622.8|6621.8|6626.8|6625.8|6622|6621|135
1624623300000|2021-06-25 12:15:00|6622.5|6621.5|6621.8|6620.8|6623.3|6622.3|6621.3|6620.3|170
1624623600000|2021-06-25 12:20:00|6621.3|6620.3|6620.8|6619.8|6622.3|6621.3|6620.8|6619.8|155
1624623900000|2021-06-25 12:25:00|6620.3|6619.3|6619.5|6618.5|6620.3|6619.3|6618.8|6617.8|194
1624624200000|2021-06-25 12:30:00|6619.3|6618.3|6624.8|6623.8|6625.3|6624.3|6619.3|6618.3|1156
1624624500000|2021-06-25 12:35:00|6624.5|6623.5|6624.8|6623.8|6627.3|6626.3|6624|6623|213
1624624800000|2021-06-25 12:40:00|6625|6624|6626.3|6625.3|6626.5|6625.5|6624.5|6623.5|113
1624625100000|2021-06-25 12:45:00|6625.8|6624.8|6626|6625|6626|6625|6623.8|6622.8|234
1624625400000|2021-06-25 12:50:00|6625.8|6624.8|6624.8|6623.8|6627.3|6626.3|6624.3|6623.3|206
1624625700000|2021-06-25 12:55:00|6624.5|6623.5|6623|6622|6624.5|6623.5|6622.3|6621.3|142
1624626000000|2021-06-25 13:00:00|6622.8|6621.8|6619.8|6618.8|6622.8|6621.8|6619.8|6618.8|215
1624626300000|2021-06-25 13:05:00|6619.5|6618.5|6619.3|6618.3|6620.3|6619.3|6618.8|6617.8|134
1624626600000|2021-06-25 13:10:00|6619.5|6618.5|6621.3|6620.3|6621.3|6620.3|6619.3|6618.3|114
1624626900000|2021-06-25 13:15:00|6621|6620|6618.3|6617.3|6621.3|6620.3|6618|6617|151
1624627200000|2021-06-25 13:20:00|6618|6617|6616.8|6615.8|6618|6617|6616.3|6615.3|109
1624627500000|2021-06-25 13:25:00|6616.5|6615.5|6617|6616|6618.3|6617.3|6616.3|6615.3|180
1624627800000|2021-06-25 13:30:00|6617.3|6616.3|6613.8|6612.8|6618|6617|6613.3|6612.3|649
1624628100000|2021-06-25 13:35:00|6613.5|6612.5|6614.3|6613.3|6615.5|6614.5|6612.8|6611.8|393
1624628400000|2021-06-25 13:40:00|6614.5|6613.5|6608.3|6607.3|6615.3|6614.3|6608.3|6607.3|859
1624628700000|2021-06-25 13:45:00|6608.5|6607.5|6612.8|6611.8|6613.8|6612.8|6608.3|6607.3|579
1624629000000|2021-06-25 13:50:00|6612.5|6611.5|6611.3|6610.3|6613.8|6612.8|6611.3|6610.3|724
1624629300000|2021-06-25 13:55:00|6611|6610|6608.8|6607.8|6611|6610|6605.3|6604.3|572
1624629600000|2021-06-25 14:00:00|6608.5|6607.5|6614.3|6613.3|6615.5|6614.5|6607.8|6606.8|520
1624629900000|2021-06-25 14:05:00|6614|6613|6615.3|6614.3|6616.3|6615.3|6613.3|6612.3|285
1624630200000|2021-06-25 14:10:00|6615.6|6614.6|6613.1|6612.1|6616.6|6615.6|6611.3|6610.3|580
1624630500000|2021-06-25 14:15:00|6612.6|6611.6|6614.8|6613.8|6615.6|6614.6|6609.8|6608.8|778
1624630800000|2021-06-25 14:20:00|6614.6|6613.6|6614.1|6613.1|6615.1|6614.1|6612.1|6611.1|235
1624631100000|2021-06-25 14:25:00|6613.8|6612.8|6614.1|6613.1|6615.3|6614.3|6613.1|6612.1|257
1624631400000|2021-06-25 14:30:00|6613.6|6612.6|6615.6|6614.6|6615.8|6614.8|6613.6|6612.6|217
1624631700000|2021-06-25 14:35:00|6615.3|6614.3|6617.6|6616.6|6618.1|6617.1|6614.6|6613.6|293
1624632000000|2021-06-25 14:40:00|6618.1|6617.1|6616.1|6615.1|6618.6|6617.6|6614.1|6613.1|425
1624632300000|2021-06-25 14:45:00|6615.8|6614.8|6620.1|6619.1|6620.3|6619.3|6614.6|6613.6|442
1624632600000|2021-06-25 14:50:00|6619.8|6618.8|6618.1|6617.1|6620.1|6619.1|6617.6|6616.6|169
1624632900000|2021-06-25 14:55:00|6617.6|6616.6|6618.1|6617.1|6619.6|6618.6|6617.3|6616.3|213
1624633200000|2021-06-25 15:00:00|6618.3|6617.3|6620.1|6619.1|6620.1|6619.1|6617.6|6616.6|235
1624633500000|2021-06-25 15:05:00|6620.6|6619.6|6622.1|6621.1|6622.6|6621.6|6620.1|6619.1|213
1624633800000|2021-06-25 15:10:00|6622.3|6621.3|6623.1|6622.1|6623.1|6622.1|6622.1|6621.1|195
1624634100000|2021-06-25 15:15:00|6623.3|6622.3|6622.8|6621.8|6624.6|6623.6|6622.6|6621.6|387
1624634400000|2021-06-25 15:20:00|6623.1|6622.1|6626.6|6625.6|6627.6|6626.6|6623.1|6622.1|690
1624634700000|2021-06-25 15:25:00|6626.3|6625.3|6625.8|6624.8|6629.6|6628.6|6625.8|6624.8|1130
1624635000000|2021-06-25 15:30:00|6626.6|6624.6|6624.6|6622.6|6628.6|6626.6|6622.6|6620.6|2486
1624635300000|2021-06-25 15:35:00|6624.3|6622.3|6624.1|6622.1|6625.8|6623.8|6622.8|6620.8|988
1624635600000|2021-06-25 15:40:00|6624.3|6622.3|6621.3|6619.3|6624.6|6622.6|6621.1|6619.1|264
1624635900000|2021-06-25 15:45:00|6621.6|6619.6|6622.3|6620.3|6623.1|6621.1|6621.6|6619.6|105
1624636200000|2021-06-25 15:50:00|6622.1|6620.1|6623.6|6621.6|6623.6|6621.6|6622.1|6620.1|1220
1624636500000|2021-06-25 15:55:00|6624.1|6622.1|6623.1|6621.1|6625.1|6623.1|6623.1|6621.1|83
1624636800000|2021-06-25 16:00:00|6622.3|6620.3|6623.1|6621.1|6623.1|6621.1|6622.1|6620.1|140
1624637100000|2021-06-25 16:05:00|6623.3|6621.3|6623.1|6621.1|6624.1|6622.1|6622.6|6620.6|77
1624637400000|2021-06-25 16:10:00|6623.6|6621.6|6623.6|6621.6|6623.8|6621.8|6622.1|6620.1|56
1624637700000|2021-06-25 16:15:00|6623.8|6621.8|6624.6|6622.6|6625.1|6623.1|6623.1|6621.1|64
1624638000000|2021-06-25 16:20:00|6624.8|6622.8|6623.1|6621.1|6625.1|6623.1|6623.1|6621.1|86
1624638300000|2021-06-25 16:25:00|6622.6|6620.6|6619.6|6617.6|6622.6|6620.6|6619.1|6617.1|179
1624638600000|2021-06-25 16:30:00|6619.8|6617.8|6622.6|6620.6|6622.6|6620.6|6619.8|6617.8|58
1624638900000|2021-06-25 16:35:00|6622.3|6620.3|6621.8|6619.8|6622.6|6620.6|6621.1|6619.1|67
1624639200000|2021-06-25 16:40:00|6622.1|6620.1|6622.1|6620.1|6622.6|6620.6|6621.6|6619.6|24
1624639500000|2021-06-25 16:45:00|6622.3|6620.3|6622.1|6620.1|6622.6|6620.6|6621.6|6619.6|35
1624639800000|2021-06-25 16:50:00|6621.8|6619.8|6622.6|6620.6|6622.6|6620.6|6621.3|6619.3|42
1624640100000|2021-06-25 16:55:00|6622.3|6620.3|6622.6|6620.6|6622.8|6620.8|6622.1|6620.1|18
1624640400000|2021-06-25 17:00:00|6623.1|6621.1|6621.1|6619.1|6623.1|6621.1|6620.6|6618.6|34
1624640700000|2021-06-25 17:05:00|6621.3|6619.3|6621.3|6619.3|6622.1|6620.1|6621.1|6619.1|11
1624641000000|2021-06-25 17:10:00|6621.6|6619.6|6621.1|6619.1|6621.6|6619.6|6621.1|6619.1|31
1624641300000|2021-06-25 17:15:00|6621.3|6619.3|6623.6|6621.6|6623.6|6621.6|6621.1|6619.1|54
1624641600000|2021-06-25 17:20:00|6623.8|6621.8|6625.6|6623.6|6625.6|6623.6|6623.6|6621.6|138
1624641900000|2021-06-25 17:25:00|6625.1|6623.1|6625.1|6623.1|6625.6|6623.6|6624.6|6622.6|109
1624642200000|2021-06-25 17:30:00|6625.3|6623.3|6622.6|6620.6|6625.6|6623.6|6622.6|6620.6|152
1624642500000|2021-06-25 17:35:00|6622.8|6620.8|6623.1|6621.1|6623.6|6621.6|6622.1|6620.1|87
1624642800000|2021-06-25 17:40:00|6623.3|6621.3|6624.1|6622.1|6624.6|6622.6|6623.3|6621.3|86
1624643100000|2021-06-25 17:45:00|6624.6|6622.6|6625.1|6623.1|6625.1|6623.1|6624.1|6622.1|65
1624643400000|2021-06-25 17:50:00|6624.8|6622.8|6625.1|6623.1|6625.6|6623.6|6624.3|6622.3|65
1624643700000|2021-06-25 17:55:00|6625.3|6623.3|6625.6|6623.6|6626.1|6624.1|6624.8|6622.8|66
1624644000000|2021-06-25 18:00:00|6625.3|6623.3|6625.6|6623.6|6625.6|6623.6|6624.6|6622.6|51
1624644300000|2021-06-25 18:05:00|6625.3|6623.3|6626.1|6624.1|6626.1|6624.1|6625.3|6623.3|18
1624644600000|2021-06-25 18:10:00|6625.8|6623.8|6626.6|6624.6|6627.1|6625.1|6625.8|6623.8|25
1624644900000|2021-06-25 18:15:00|6626.8|6624.8|6626.8|6624.8|6627.1|6625.1|6626.6|6624.6|9
1624645200000|2021-06-25 18:20:00|6626.6|6624.6|6626.8|6624.8|6627.3|6625.3|6626.6|6624.6|18
1624645500000|2021-06-25 18:25:00|6626.6|6624.6|6627.6|6625.6|6627.6|6625.6|6626.6|6624.6|26
1624645800000|2021-06-25 18:30:00|6627.3|6625.3|6628.1|6626.1|6628.1|6626.1|6627.1|6625.1|11
1624646100000|2021-06-25 18:35:00|6627.8|6625.8|6627.3|6625.3|6628.1|6626.1|6626.6|6624.6|38
1624646400000|2021-06-25 18:40:00|6627.6|6625.6|6628.1|6626.1|6628.6|6626.6|6626.6|6624.6|22
1624646700000|2021-06-25 18:45:00|6627.8|6625.8|6627.1|6625.1|6627.8|6625.8|6627.1|6625.1|16
1624647000000|2021-06-25 18:50:00|6627.3|6625.3|6627.1|6625.1|6627.6|6625.6|6626.6|6624.6|57
1624647300000|2021-06-25 18:55:00|6627.3|6625.3|6627.6|6625.6|6627.6|6625.6|6627.1|6625.1|54
1624647600000|2021-06-25 19:00:00|6627.8|6625.8|6628.1|6626.1|6629.3|6627.3|6627.8|6625.8|29
1624647900000|2021-06-25 19:05:00|6628.3|6626.3|6628.8|6626.8|6629.1|6627.1|6627.8|6625.8|29
1624648200000|2021-06-25 19:10:00|6628.6|6626.6|6629.1|6627.1|6629.6|6627.6|6628.1|6626.1|50
1624648500000|2021-06-25 19:15:00|6629.6|6627.6|6629.6|6627.6|6630.1|6628.1|6629.1|6627.1|29
1624648800000|2021-06-25 19:20:00|6629.3|6627.3|6629.3|6627.3|6629.8|6627.8|6628.6|6626.6|26
1624649100000|2021-06-25 19:25:00|6629.6|6627.6|6628.1|6626.1|6629.6|6627.6|6628.1|6626.1|7
1624649400000|2021-06-25 19:30:00|6628.3|6626.3|6628.1|6626.1|6628.6|6626.6|6627.1|6625.1|69
1624649700000|2021-06-25 19:35:00|6627.8|6625.8|6630.6|6628.6|6630.6|6628.6|6627.8|6625.8|18
1624650000000|2021-06-25 19:40:00|6630.8|6628.8|6631.1|6629.1|6633.1|6631.1|6630.8|6628.8|123
1624650300000|2021-06-25 19:45:00|6631.6|6629.6|6630.8|6628.8|6632.6|6630.6|6629.6|6627.6|111
1624650600000|2021-06-25 19:50:00|6630.6|6628.6|6630.3|6628.3|6633.6|6631.6|6630.1|6628.1|167
1624650900000|2021-06-25 19:55:00|6630.6|6628.6|6630.1|6628.1|6633.3|6631.3|6628.3|6626.3|235
1624651200000|2021-06-25 20:00:00|6631.7|6627.7|6633.2|6629.2|6635|6631|6631|6627|0
1624651500000|2021-06-25 20:05:00|6633.1|6629.1|6630.1|6626.1|6633.1|6629.1|6630.1|6626.1|0
1624651800000|2021-06-25 20:10:00|6629.8|6625.8|6632.1|6628.1|6632.9|6628.9|6629.5|6625.5|0
1624652100000|2021-06-25 20:15:00|6632|6628|6631.6|6627.6|6632.6|6628.6|6631.2|6627.2|0
1624652400000|2021-06-25 20:20:00|6631.5|6627.5|6631.8|6627.8|6632.3|6628.3|6631.5|6627.5|0
1624652700000|2021-06-25 20:25:00|6631.9|6627.9|6632|6628|6632.3|6628.3|6631.9|6627.9|0
1624653000000|2021-06-25 20:30:00|6632.2|6628.2|6635.2|6631.2|6635.7|6631.7|6632.2|6628.2|0
1624653300000|2021-06-25 20:35:00|6635.3|6631.3|6634.6|6630.6|6635.7|6631.7|6634.3|6630.3|0
1624653600000|2021-06-25 20:40:00|6634.5|6630.5|6635.2|6631.2|6635.6|6631.6|6634.2|6630.2|0
1624653900000|2021-06-25 20:45:00|6635.6|6631.6|6635.5|6631.5|6636|6632|6634.9|6630.9|0
1624654200000|2021-06-25 20:50:00|6635.6|6631.6|6635.6|6631.6|6636.4|6632.4|6635|6631|0
1624654500000|2021-06-25 20:55:00|6635.9|6631.9|6635.9|6631.9|6636.2|6632.2|6635.5|6631.5|0
1624831200000|2021-06-27 22:00:00|6637.6|6633.6|6637.4|6633.4|6638.9|6634.9|6636.8|6632.8|0
1624831500000|2021-06-27 22:05:00|6637.5|6633.5|6638.1|6634.1|6638.4|6634.4|6636.7|6632.7|0
1624831800000|2021-06-27 22:10:00|6638.2|6634.2|6635.4|6631.4|6638.9|6634.9|6635.1|6631.1|0
1624832100000|2021-06-27 22:15:00|6635.5|6631.5|6636.2|6632.2|6636.9|6632.9|6635.5|6631.5|0
1624832400000|2021-06-27 22:20:00|6636.3|6632.3|6637.3|6633.3|6637.9|6633.9|6636.3|6632.3|0
1624832700000|2021-06-27 22:25:00|6637.6|6633.6|6637.9|6633.9|6639|6635|6637.3|6633.3|0
1624833000000|2021-06-27 22:30:00|6638.1|6634.1|6637.9|6633.9|6638.4|6634.4|6637.2|6633.2|0
1624833300000|2021-06-27 22:35:00|6637.8|6633.8|6635.8|6631.8|6637.8|6633.8|6635.8|6631.8|0
1624833600000|2021-06-27 22:40:00|6635.9|6631.9|6633.7|6629.7|6636.6|6632.6|6633.4|6629.4|0
1624833900000|2021-06-27 22:45:00|6633.4|6629.4|6634.1|6630.1|6634.5|6630.5|6633.4|6629.4|0
1624834200000|2021-06-27 22:50:00|6634|6630|6635.6|6631.6|6635.9|6631.9|6633.8|6629.8|0
1624834500000|2021-06-27 22:55:00|6635.9|6631.9|6635.6|6631.6|6635.9|6631.9|6635.6|6631.6|0
1624834800000|2021-06-27 23:00:00|6635.7|6631.7|6634.9|6630.9|6635.9|6631.9|6634.7|6630.7|0
1624835100000|2021-06-27 23:05:00|6634.8|6630.8|6635.1|6631.1|6635.5|6631.5|6634.8|6630.8|0
1624835400000|2021-06-27 23:10:00|6634.8|6630.8|6636.1|6632.1|6636.1|6632.1|6634.8|6630.8|0
1624835700000|2021-06-27 23:15:00|6635.6|6632.6|6635|6632|6635.6|6632.6|6635|6632|0
1624836000000|2021-06-27 23:20:00|6635.1|6632.1|6635.3|6632.3|6635.3|6632.3|6635|6632|0
1624836300000|2021-06-27 23:25:00|6635.1|6632.1|6634.6|6631.6|6635.3|6632.3|6634.6|6631.6|0
1624836600000|2021-06-27 23:30:00|6634.7|6631.7|6632.3|6629.3|6635|6632|6631.8|6628.8|0
1624836900000|2021-06-27 23:35:00|6632.2|6629.2|6630.8|6627.8|6632.3|6629.3|6630.2|6627.2|0
1624837200000|2021-06-27 23:40:00|6631|6628|6631.5|6628.5|6631.8|6628.8|6631|6628|0
1624837500000|2021-06-27 23:45:00|6631.8|6628.8|6632.2|6629.2|6632.6|6629.6|6631.5|6628.5|0
1624837800000|2021-06-27 23:50:00|6632.3|6629.3|6632.2|6629.2|6633.2|6630.2|6631.9|6628.9|0
1624838100000|2021-06-27 23:55:00|6632.3|6629.3|6632.9|6629.9|6633.2|6630.2|6632.3|6629.3|0
1624838400000|2021-06-28 00:00:00|6633.1|6630.1|6630.5|6627.5|6633.6|6630.6|6630.2|6627.2|0
1624838700000|2021-06-28 00:05:00|6630.4|6627.4|6630.2|6627.2|6630.8|6627.8|6629.9|6626.9|0
1624839000000|2021-06-28 00:10:00|6630.3|6627.3|6629.5|6626.5|6630.6|6627.6|6629.1|6626.1|0
1624839300000|2021-06-28 00:15:00|6629.4|6626.4|6625.6|6622.6|6630.4|6627.4|6624.6|6621.6|0
1624839600000|2021-06-28 00:20:00|6625.5|6622.5|6623.6|6620.6|6625.5|6622.5|6623.3|6620.3|0
1624839900000|2021-06-28 00:25:00|6623.5|6620.5|6624|6621|6624.9|6621.9|6623.3|6620.3|0
1624840200000|2021-06-28 00:30:00|6623.3|6620.3|6624.8|6621.8|6624.8|6621.8|6622.9|6619.9|0
1624840500000|2021-06-28 00:35:00|6625.1|6622.1|6627.1|6624.1|6627.8|6624.8|6625.1|6622.1|0
1624840800000|2021-06-28 00:40:00|6627|6624|6622.8|6619.8|6627|6624|6622.5|6619.5|0
1624841100000|2021-06-28 00:45:00|6622.7|6619.7|6622.6|6619.6|6623.3|6620.3|6621.4|6618.4|0
1624841400000|2021-06-28 00:50:00|6622.5|6619.5|6624.2|6621.2|6624.2|6621.2|6621.5|6618.5|0
1624841700000|2021-06-28 00:55:00|6624|6621|6624.3|6621.3|6625|6622|6623.5|6620.5|0
1624842000000|2021-06-28 01:00:00|6624.2|6621.2|6622.8|6619.8|6624.3|6621.3|6622|6619|0
1624842300000|2021-06-28 01:05:00|6622.7|6619.7|6622.7|6619.7|6623.5|6620.5|6622|6619|0
1624842600000|2021-06-28 01:10:00|6622.9|6619.9|6623|6620|6623.5|6620.5|6622.3|6619.3|0
1624842900000|2021-06-28 01:15:00|6623.2|6620.2|6622.2|6619.2|6623.5|6620.5|6622|6619|0
1624843200000|2021-06-28 01:20:00|6622.4|6619.4|6622.2|6619.2|6624.1|6621.1|6621.8|6618.8|0
1624843500000|2021-06-28 01:25:00|6621.8|6618.8|6622.1|6619.1|6623.3|6620.3|6621.8|6618.8|0
1624843800000|2021-06-28 01:30:00|6622.3|6619.3|6622.5|6619.5|6622.5|6619.5|6621.8|6618.8|0
1624844100000|2021-06-28 01:35:00|6622.6|6619.6|6622.8|6619.8|6624.1|6621.1|6622.5|6619.5|0
1624844400000|2021-06-28 01:40:00|6623|6620|6625.6|6622.6|6625.6|6622.6|6623|6620|0
1624844700000|2021-06-28 01:45:00|6625.3|6622.3|6626.3|6623.3|6627.2|6624.2|6624.8|6621.8|0
1624845000000|2021-06-28 01:50:00|6626|6623|6627.2|6624.2|6627.9|6624.9|6625.6|6622.6|0
1624845300000|2021-06-28 01:55:00|6627.3|6624.3|6627.2|6624.2|6627.9|6624.9|6626|6623|0
1624845600000|2021-06-28 02:00:00|6627.1|6624.1|6625.6|6622.6|6627.2|6624.2|6625.6|6622.6|0
1624845900000|2021-06-28 02:05:00|6625.9|6622.9|6624.8|6621.8|6626.2|6623.2|6624.8|6621.8|0
1624846200000|2021-06-28 02:10:00|6624.9|6621.9|6624.7|6621.7|6626.2|6623.2|6624.7|6621.7|0
1624846500000|2021-06-28 02:15:00|6624|6621|6624.6|6621.6|6625.6|6622.6|6623.9|6620.9|0
1624846800000|2021-06-28 02:20:00|6624.5|6621.5|6624.9|6621.9|6625.3|6622.3|6623.9|6620.9|0
1624847100000|2021-06-28 02:25:00|6625.1|6622.1|6624.6|6621.6|6625.4|6622.4|6623.8|6620.8|0
1624847400000|2021-06-28 02:30:00|6624.5|6621.5|6626.9|6623.9|6626.9|6623.9|6623.8|6620.8|0
1624847700000|2021-06-28 02:35:00|6626.8|6623.8|6626.2|6623.2|6627|6624|6626.1|6623.1|0
1624848000000|2021-06-28 02:40:00|6626.3|6623.3|6625.7|6622.7|6626.9|6623.9|6625.4|6622.4|0
1624848300000|2021-06-28 02:45:00|6625.9|6622.9|6626.9|6623.9|6627.6|6624.6|6625.4|6622.4|0
1624848600000|2021-06-28 02:50:00|6627|6624|6627.7|6624.7|6627.7|6624.7|6626.9|6623.9|0
1624848900000|2021-06-28 02:55:00|6627.5|6624.5|6626.9|6623.9|6628.5|6625.5|6626.9|6623.9|0
1624849200000|2021-06-28 03:00:00|6627.2|6624.2|6627.7|6624.7|6627.7|6624.7|6626.9|6623.9|0
1624849500000|2021-06-28 03:05:00|6627.5|6624.5|6628.5|6625.5|6628.5|6625.5|6626.9|6623.9|0
1624849800000|2021-06-28 03:10:00|6628.4|6625.4|6627.8|6624.8|6628.5|6625.5|6627.3|6624.3|0
1624850100000|2021-06-28 03:15:00|6627.6|6624.6|6627|6624|6627.8|6624.8|6627|6624|0
1624850400000|2021-06-28 03:20:00|6627.1|6624.1|6627|6624|6627.7|6624.7|6627|6624|0
1624850700000|2021-06-28 03:25:00|6627.3|6624.3|6626.2|6623.2|6627.7|6624.7|6626.2|6623.2|0
1624851000000|2021-06-28 03:30:00|6625.4|6622.4|6626.2|6623.2|6626.2|6623.2|6625.4|6622.4|0
1624851300000|2021-06-28 03:35:00|6626.3|6623.3|6627.7|6624.7|6627.7|6624.7|6626.3|6623.3|0
1624851600000|2021-06-28 03:40:00|6627.6|6624.6|6628.5|6625.5|6628.5|6625.5|6627.3|6624.3|0
1624851900000|2021-06-28 03:45:00|6628.6|6625.6|6626.2|6623.2|6628.8|6625.8|6625.5|6622.5|0
1624852200000|2021-06-28 03:50:00|6626.1|6623.1|6625.5|6622.5|6626.1|6623.1|6624|6621|0
1624852500000|2021-06-28 03:55:00|6625.4|6622.4|6625.5|6622.5|6626.2|6623.2|6625.4|6622.4|0
1624852800000|2021-06-28 04:00:00|6625.6|6622.6|6625.8|6622.8|6626.3|6623.3|6625.5|6622.5|0
1624853100000|2021-06-28 04:05:00|6625.5|6622.5|6625.8|6622.8|6626.2|6623.2|6625.5|6622.5|0
1624853400000|2021-06-28 04:10:00|6625.5|6622.5|6626.2|6623.2|6626.5|6623.5|6625.4|6622.4|0
1624853700000|2021-06-28 04:15:00|6626.5|6623.5|6626.2|6623.2|6627|6624|6626.2|6623.2|0
1624854000000|2021-06-28 04:20:00|6626.4|6623.4|6626.2|6623.2|6626.9|6623.9|6626.2|6623.2|0
1624854300000|2021-06-28 04:25:00|6626|6623|6625|6622|6626.2|6623.2|6624|6621|0
1624854600000|2021-06-28 04:30:00|6625.1|6622.1|6624.6|6621.6|6625.4|6622.4|6624.6|6621.6|0
1624854900000|2021-06-28 04:35:00|6624.8|6621.8|6624.6|6621.6|6625.4|6622.4|6624.6|6621.6|0
1624855200000|2021-06-28 04:40:00|6624.7|6621.7|6624.9|6621.9|6625.4|6622.4|6624.6|6621.6|0
1624855500000|2021-06-28 04:45:00|6625.1|6622.1|6625.3|6622.3|6626.1|6623.1|6624.6|6621.6|0
1624855800000|2021-06-28 04:50:00|6625.5|6622.5|6626.4|6623.4|6626.8|6623.8|6625.5|6622.5|0
1624856100000|2021-06-28 04:55:00|6626.3|6623.3|6626.5|6623.5|6626.9|6623.9|6626.1|6623.1|0
1624856400000|2021-06-28 05:00:00|6626.6|6623.6|6627|6624|6627.7|6624.7|6626.6|6623.6|0
1624856700000|2021-06-28 05:05:00|6626.8|6623.8|6626.1|6623.1|6627.2|6624.2|6626|6623|0
1624857000000|2021-06-28 05:10:00|6626|6623|6625.3|6622.3|6626.8|6623.8|6624.6|6621.6|0
1624857300000|2021-06-28 05:15:00|6625.5|6622.5|6627.6|6624.6|6627.6|6624.6|6625.3|6622.3|0
1624857600000|2021-06-28 05:20:00|6627.8|6624.8|6629.4|6626.4|6629.9|6626.9|6627.6|6624.6|0
1624857900000|2021-06-28 05:25:00|6629.3|6626.3|6629.8|6626.8|6629.9|6626.9|6628.3|6625.3|0
1624858200000|2021-06-28 05:30:00|6629.9|6626.9|6629.2|6626.2|6630.7|6627.7|6628|6625|0
1624858500000|2021-06-28 05:35:00|6629.3|6626.3|6628.4|6625.4|6629.9|6626.9|6628.4|6625.4|0
1624858800000|2021-06-28 05:40:00|6628.5|6625.5|6629.5|6626.5|6630|6627|6628.4|6625.4|0
1624859100000|2021-06-28 05:45:00|6629.4|6626.4|6627.7|6624.7|6629.9|6626.9|6627.6|6624.6|0
1624859400000|2021-06-28 05:50:00|6628|6625|6628.5|6625.5|6628.5|6625.5|6626.5|6623.5|0
1624859700000|2021-06-28 05:55:00|6628.8|6625.8|6631.2|6628.2|6632.2|6629.2|6628.8|6625.8|0
1624860000000|2021-06-28 06:00:00|6631.3|6628.3|6630.3|6628.3|6632.1|6630.1|6628.1|6626.1|160
1624860300000|2021-06-28 06:05:00|6630.1|6628.1|6628.6|6626.6|6631.6|6629.6|6628.6|6626.6|145
1624860600000|2021-06-28 06:10:00|6628.8|6626.8|6629.1|6627.1|6630.8|6628.8|6628.1|6626.1|94
1624860900000|2021-06-28 06:15:00|6629.3|6627.3|6626.6|6624.6|6630.1|6628.1|6626.6|6624.6|84
1624861200000|2021-06-28 06:20:00|6626.8|6624.8|6626.8|6624.8|6627.6|6625.6|6625.6|6623.6|119
1624861500000|2021-06-28 06:25:00|6626.6|6624.6|6623.8|6621.8|6626.6|6624.6|6623.6|6621.6|61
1624861800000|2021-06-28 06:30:00|6624.1|6622.1|6622.1|6620.1|6625.1|6623.1|6622.1|6620.1|127
1624862100000|2021-06-28 06:35:00|6621.8|6619.8|6624.1|6622.1|6624.3|6622.3|6621.6|6619.6|129
1624862400000|2021-06-28 06:40:00|6624.6|6622.6|6623.1|6621.1|6624.6|6622.6|6622.6|6620.6|64
1624862700000|2021-06-28 06:45:00|6623.3|6621.3|6622.6|6620.6|6624.6|6622.6|6621.6|6619.6|105
1624863000000|2021-06-28 06:50:00|6622.8|6620.8|6620.1|6618.1|6624.1|6622.1|6619.6|6617.6|122
1624863300000|2021-06-28 06:55:00|6619.8|6617.8|6621.6|6619.6|6621.6|6619.6|6619.1|6617.1|228
1624863600000|2021-06-28 07:00:00|6620.8|6619.8|6615.1|6614.1|6620.8|6619.8|6611.3|6610.3|1748
1624863900000|2021-06-28 07:05:00|6614.8|6613.8|6626.1|6625.1|6628.1|6627.1|6613.6|6612.6|1155
1624864200000|2021-06-28 07:10:00|6625.8|6624.8|6629.1|6628.1|6630.6|6629.6|6624.6|6623.6|680
1624864500000|2021-06-28 07:15:00|6629.3|6628.3|6632.1|6631.1|6635.1|6634.1|6629.3|6628.3|938
1624864800000|2021-06-28 07:20:00|6632.3|6631.3|6633.6|6632.6|6634.6|6633.6|6630.6|6629.6|547
1624865100000|2021-06-28 07:25:00|6633.8|6632.8|6629.6|6628.6|6634.6|6633.6|6629.1|6628.1|634
1624865400000|2021-06-28 07:30:00|6629.8|6628.8|6629.6|6628.6|6631.3|6630.3|6626.6|6625.6|540
1624865700000|2021-06-28 07:35:00|6629.3|6628.3|6625.1|6624.1|6629.6|6628.6|6624.3|6623.3|425
1624866000000|2021-06-28 07:40:00|6624.9|6623.9|6619.6|6618.6|6625.4|6624.4|6618.9|6617.9|626
1624866300000|2021-06-28 07:45:00|6619.9|6618.9|6617.9|6616.9|6622.9|6621.9|6617.9|6616.9|403
1624866600000|2021-06-28 07:50:00|6617.4|6616.4|6614.9|6613.9|6619.1|6618.1|6613.6|6612.6|400
1624866900000|2021-06-28 07:55:00|6614.6|6613.6|6614.1|6613.1|6615.9|6614.9|6613.4|6612.4|375
1624867200000|2021-06-28 08:00:00|6613.9|6612.9|6611.9|6610.9|6617.9|6616.9|6611.4|6610.4|541
1624867500000|2021-06-28 08:05:00|6611.6|6610.6|6605.1|6604.1|6611.6|6610.6|6604.6|6603.6|618
1624867800000|2021-06-28 08:10:00|6604.9|6603.9|6606.9|6605.9|6608.4|6607.4|6600.9|6599.9|477
1624868100000|2021-06-28 08:15:00|6606.6|6605.6|6601.4|6600.4|6607.6|6606.6|6601.1|6600.1|514
1624868400000|2021-06-28 08:20:00|6600.9|6599.9|6595.9|6594.9|6602.4|6601.4|6592.9|6591.9|611
1624868700000|2021-06-28 08:25:00|6595.4|6594.4|6593.4|6592.4|6598.4|6597.4|6593.4|6592.4|556
1624869000000|2021-06-28 08:30:00|6592.9|6591.9|6601.4|6600.4|6601.4|6600.4|6592.4|6591.4|593
1624869300000|2021-06-28 08:35:00|6601.1|6600.1|6596.9|6595.9|6601.4|6600.4|6595.4|6594.4|300
1624869600000|2021-06-28 08:40:00|6597.1|6596.1|6596.4|6595.4|6598.9|6597.9|6595.1|6594.1|3278
1624869900000|2021-06-28 08:45:00|6596.1|6595.1|6599.1|6598.1|6599.9|6598.9|6594.1|6593.1|368
1624870200000|2021-06-28 08:50:00|6599.4|6598.4|6599.6|6598.6|6600.4|6599.4|6597.4|6596.4|224
1624870500000|2021-06-28 08:55:00|6599.4|6598.4|6604.4|6603.4|6604.9|6603.9|6599.1|6598.1|258
1624870800000|2021-06-28 09:00:00|6604.1|6603.1|6603.4|6602.4|6605.9|6604.9|6601.4|6600.4|377
1624871100000|2021-06-28 09:05:00|6603.1|6602.1|6599.4|6598.4|6603.9|6602.9|6598.4|6597.4|332
1624871400000|2021-06-28 09:10:00|6599.1|6598.1|6602.9|6601.9|6602.9|6601.9|6597.9|6596.9|217
1624871700000|2021-06-28 09:15:00|6602.4|6601.4|6601.1|6600.1|6602.4|6601.4|6598.4|6597.4|279
1624872000000|2021-06-28 09:20:00|6601.4|6600.4|6603.1|6602.1|6605.4|6604.4|6600.1|6599.1|228
1624872300000|2021-06-28 09:25:00|6602.9|6601.9|6600.6|6599.6|6604.1|6603.1|6600.4|6599.4|224
1624872600000|2021-06-28 09:30:00|6600.4|6599.4|6600.4|6599.4|6601.4|6600.4|6598.4|6597.4|242
1624872900000|2021-06-28 09:35:00|6600.1|6599.1|6599.1|6598.1|6600.4|6599.4|6597.4|6596.4|207
1624873200000|2021-06-28 09:40:00|6598.9|6597.9|6601.9|6600.9|6602.4|6601.4|6598.4|6597.4|167
1624873500000|2021-06-28 09:45:00|6601.6|6600.6|6597.4|6596.4|6602.9|6601.9|6597.4|6596.4|293
1624873800000|2021-06-28 09:50:00|6597.6|6596.6|6596.4|6595.4|6598.9|6597.9|6595.6|6594.6|330
1624874100000|2021-06-28 09:55:00|6596.1|6595.1|6599.9|6598.9|6600.4|6599.4|6596.1|6595.1|271
1624874400000|2021-06-28 10:00:00|6599.6|6598.6|6598.4|6597.4|6600.6|6599.6|6597.9|6596.9|229
1624874700000|2021-06-28 10:05:00|6598.1|6597.1|6595.1|6594.1|6598.1|6597.1|6594.6|6593.6|369
1624875000000|2021-06-28 10:10:00|6595.4|6594.4|6590.6|6589.6|6596.4|6595.4|6589.9|6588.9|289
1624875300000|2021-06-28 10:15:00|6590.9|6589.9|6583.4|6582.4|6590.9|6589.9|6582.4|6581.4|555
1624875600000|2021-06-28 10:20:00|6583.1|6582.1|6582.9|6581.9|6583.4|6582.4|6579.1|6578.1|399
1624875900000|2021-06-28 10:25:00|6582.6|6581.6|6585.9|6584.9|6586.4|6585.4|6581.6|6580.6|284
1624876200000|2021-06-28 10:30:00|6585.4|6584.4|6584.4|6583.4|6585.4|6584.4|6581.1|6580.1|336
1624876500000|2021-06-28 10:35:00|6584.1|6583.1|6584.9|6583.9|6585.6|6584.6|6582.9|6581.9|325
1624876800000|2021-06-28 10:40:00|6585.1|6584.1|6588.9|6587.9|6588.9|6587.9|6583.9|6582.9|346
1624877100000|2021-06-28 10:45:00|6587.9|6586.9|6590.9|6589.9|6592.4|6591.4|6587.9|6586.9|302
1624877400000|2021-06-28 10:50:00|6591.1|6590.1|6591.4|6590.4|6592.1|6591.1|6589.6|6588.6|167
1624877700000|2021-06-28 10:55:00|6591.1|6590.1|6591.4|6590.4|6592.4|6591.4|6589.4|6588.4|248
1624878000000|2021-06-28 11:00:00|6591.6|6590.6|6588.9|6587.9|6591.6|6590.6|6587.9|6586.9|343
1624878300000|2021-06-28 11:05:00|6588.6|6587.6|6588.9|6587.9|6591.9|6590.9|6588.4|6587.4|277
1624878600000|2021-06-28 11:10:00|6589.1|6588.1|6590.4|6589.4|6591.4|6590.4|6587.9|6586.9|243
1624878900000|2021-06-28 11:15:00|6590.9|6589.9|6594.4|6593.4|6594.4|6593.4|6589.9|6588.9|344
1624879200000|2021-06-28 11:20:00|6594.6|6593.6|6598.4|6597.4|6601.4|6600.4|6593.4|6592.4|349
1624879500000|2021-06-28 11:25:00|6598.1|6597.1|6596.4|6595.4|6598.4|6597.4|6595.6|6594.6|189
1624879800000|2021-06-28 11:30:00|6596.6|6595.6|6601.4|6600.4|6602.6|6601.6|6595.4|6594.4|236
1624880100000|2021-06-28 11:35:00|6601.1|6600.1|6606.4|6605.4|6607.1|6606.1|6600.9|6599.9|529
1624880400000|2021-06-28 11:40:00|6605.6|6604.6|6603.1|6602.1|6608.3|6607.3|6602.6|6601.6|362
1624880700000|2021-06-28 11:45:00|6603.3|6602.3|6608.1|6607.1|6608.6|6607.6|6602.8|6601.8|289
1624881000000|2021-06-28 11:50:00|6608.3|6607.3|6607.6|6606.6|6609.1|6608.1|6605.6|6604.6|228
1624881300000|2021-06-28 11:55:00|6607.8|6606.8|6606.6|6605.6|6608.3|6607.3|6604.1|6603.1|310
1624881600000|2021-06-28 12:00:00|6606.8|6605.8|6603.3|6602.3|6607.1|6606.1|6602.6|6601.6|429
1624881900000|2021-06-28 12:05:00|6603.6|6602.6|6600.6|6599.6|6604.1|6603.1|6600.1|6599.1|334
1624882200000|2021-06-28 12:10:00|6600.8|6599.8|6602.6|6601.6|6602.6|6601.6|6599.6|6598.6|232
1624882500000|2021-06-28 12:15:00|6603.1|6602.1|6601.6|6600.6|6604.8|6603.8|6601.6|6600.6|207
1624882800000|2021-06-28 12:20:00|6601.3|6600.3|6604.6|6603.6|6604.6|6603.6|6601.1|6600.1|186
1624883100000|2021-06-28 12:25:00|6604.8|6603.8|6608.6|6607.6|6608.6|6607.6|6602.8|6601.8|262
1624883400000|2021-06-28 12:30:00|6608.1|6607.1|6604.6|6603.6|6608.6|6607.6|6604.3|6603.3|320
1624883700000|2021-06-28 12:35:00|6604.3|6603.3|6606.1|6605.1|6607.1|6606.1|6604.1|6603.1|115
1624884000000|2021-06-28 12:40:00|6606.3|6605.3|6605.6|6604.6|6606.6|6605.6|6604.6|6603.6|100
1624884300000|2021-06-28 12:45:00|6606.1|6605.1|6606.1|6605.1|6607.1|6606.1|6605.3|6604.3|210
1624884600000|2021-06-28 12:50:00|6605.8|6604.8|6605.1|6604.1|6606.1|6605.1|6604.6|6603.6|142
1624884900000|2021-06-28 12:55:00|6605.3|6604.3|6608.3|6607.3|6608.8|6607.8|6605.1|6604.1|152
1624885200000|2021-06-28 13:00:00|6608.6|6607.6|6609.1|6608.1|6611.6|6610.6|6607.3|6606.3|243
1624885500000|2021-06-28 13:05:00|6608.8|6607.8|6608.6|6607.6|6610.6|6609.6|6608.1|6607.1|109
1624885800000|2021-06-28 13:10:00|6608.3|6607.3|6607.3|6606.3|6609.1|6608.1|6606.6|6605.6|154
1624886100000|2021-06-28 13:15:00|6607.6|6606.6|6608.1|6607.1|6609.1|6608.1|6607.1|6606.1|114
1624886400000|2021-06-28 13:20:00|6608.3|6607.3|6605.8|6604.8|6609.1|6608.1|6605.1|6604.1|155
1624886700000|2021-06-28 13:25:00|6605.6|6604.6|6606.1|6605.1|6607.3|6606.3|6605.6|6604.6|151
1624887000000|2021-06-28 13:30:00|6606.3|6605.3|6600.1|6599.1|6607.6|6606.6|6599.1|6598.1|794
1624887300000|2021-06-28 13:35:00|6600.3|6599.3|6596.3|6595.3|6601.1|6600.1|6594.3|6593.3|606
1624887600000|2021-06-28 13:40:00|6596.6|6595.6|6591.6|6590.6|6596.6|6595.6|6588.3|6587.3|507
1624887900000|2021-06-28 13:45:00|6592.1|6591.1|6585.6|6584.6|6592.1|6591.1|6584.3|6583.3|366
1624888200000|2021-06-28 13:50:00|6585.3|6584.3|6589.6|6588.6|6590.3|6589.3|6584.1|6583.1|419
1624888500000|2021-06-28 13:55:00|6590.1|6589.1|6589.6|6588.6|6591.6|6590.6|6587.1|6586.1|533
1624888800000|2021-06-28 14:00:00|6589.1|6588.1|6587.6|6586.6|6591.1|6590.1|6585.1|6584.1|616
1624889100000|2021-06-28 14:05:00|6587.3|6586.3|6583.6|6582.6|6588.1|6587.1|6583.1|6582.1|553
1624889400000|2021-06-28 14:10:00|6584|6583|6583.5|6582.5|6584.7|6583.7|6581.5|6580.5|316
1624889700000|2021-06-28 14:15:00|6583.2|6582.2|6581.5|6580.5|6583.2|6582.2|6580.5|6579.5|338
1624890000000|2021-06-28 14:20:00|6581.2|6580.2|6571|6570|6581.5|6580.5|6570|6569|825
1624890300000|2021-06-28 14:25:00|6570.7|6569.7|6574|6573|6575.5|6574.5|6570.5|6569.5|448
1624890600000|2021-06-28 14:30:00|6573.5|6572.5|6572.7|6571.7|6575|6574|6570|6569|468
1624890900000|2021-06-28 14:35:00|6573|6572|6570.5|6569.5|6573.2|6572.2|6569|6568|477
1624891200000|2021-06-28 14:40:00|6570.2|6569.2|6569.5|6568.5|6571.5|6570.5|6568.5|6567.5|314
1624891500000|2021-06-28 14:45:00|6569|6568|6570|6569|6570|6569|6565.5|6564.5|535
1624891800000|2021-06-28 14:50:00|6570.2|6569.2|6573.2|6572.2|6574.7|6573.7|6570|6569|537
1624892100000|2021-06-28 14:55:00|6573|6572|6573|6572|6575|6574|6572.5|6571.5|226
1624892400000|2021-06-28 15:00:00|6572.7|6571.7|6569.5|6568.5|6572.7|6571.7|6568|6567|501
1624892700000|2021-06-28 15:05:00|6569.7|6568.7|6573.5|6572.5|6574|6573|6569.5|6568.5|416
1624893000000|2021-06-28 15:10:00|6573|6572|6574|6573|6574.5|6573.5|6572|6571|474
1624893300000|2021-06-28 15:15:00|6574.2|6573.2|6564|6563|6574.2|6573.2|6562.5|6561.5|912
1624893600000|2021-06-28 15:20:00|6563.5|6562.5|6563|6562|6566|6565|6563|6562|898
1624893900000|2021-06-28 15:25:00|6563.2|6562.2|6557|6556|6564.5|6563.5|6556.5|6555.5|1516
1624894200000|2021-06-28 15:30:00|6557.5|6555.5|6557.7|6555.7|6558.5|6556.5|6552|6550|7111
1624894500000|2021-06-28 15:35:00|6557|6555|6559.7|6557.7|6560.5|6558.5|6555|6553|1049
1624894800000|2021-06-28 15:40:00|6559.5|6557.5|6559.2|6557.2|6559.5|6557.5|6558|6556|260
1624895100000|2021-06-28 15:45:00|6559|6557|6561|6559|6561|6559|6559|6557|155
1624895400000|2021-06-28 15:50:00|6560.7|6558.7|6562.5|6560.5|6562.5|6560.5|6560|6558|91
1624895700000|2021-06-28 15:55:00|6562.7|6560.7|6564.5|6562.5|6565.5|6563.5|6562|6560|237
1624896000000|2021-06-28 16:00:00|6564.7|6562.7|6566.5|6564.5|6566.5|6564.5|6563.5|6561.5|148
1624896300000|2021-06-28 16:05:00|6566.2|6564.2|6566|6564|6566.5|6564.5|6565|6563|145
1624896600000|2021-06-28 16:10:00|6566.2|6564.2|6565|6563|6567|6565|6564|6562|184
1624896900000|2021-06-28 16:15:00|6565.2|6563.2|6565.5|6563.5|6566.5|6564.5|6564|6562|159
1624897200000|2021-06-28 16:20:00|6565|6563|6565|6563|6565|6563|6563|6561|114
1624897500000|2021-06-28 16:25:00|6565.2|6563.2|6564.5|6562.5|6566.2|6564.2|6563.5|6561.5|207
1624897800000|2021-06-28 16:30:00|6564.7|6562.7|6565.7|6563.7|6566|6564|6563.2|6561.2|62
1624898100000|2021-06-28 16:35:00|6565.5|6563.5|6563.7|6561.7|6566|6564|6563.7|6561.7|39
1624898400000|2021-06-28 16:40:00|6564|6562|6563.5|6561.5|6564.2|6562.2|6563|6561|51
1624898700000|2021-06-28 16:45:00|6563.2|6561.2|6564|6562|6564|6562|6562|6560|42
1624899000000|2021-06-28 16:50:00|6563.7|6561.7|6563|6561|6564.5|6562.5|6563|6561|51
1624899300000|2021-06-28 16:55:00|6562.7|6560.7|6563|6561|6564.5|6562.5|6562.5|6560.5|19
1624899600000|2021-06-28 17:00:00|6563.5|6561.5|6562|6560|6563.5|6561.5|6561|6559|46
1624899900000|2021-06-28 17:05:00|6562.5|6560.5|6561.7|6559.7|6563|6561|6561|6559|18
1624900200000|2021-06-28 17:10:00|6562|6560|6560.2|6558.2|6562|6560|6559.5|6557.5|100
1624900500000|2021-06-28 17:15:00|6560.5|6558.5|6562|6560|6562.2|6560.2|6560|6558|27
1624900800000|2021-06-28 17:20:00|6562.2|6560.2|6562|6560|6564.5|6562.5|6561.5|6559.5|18
1624901100000|2021-06-28 17:25:00|6562.2|6560.2|6559.5|6557.5|6562.2|6560.2|6558.7|6556.7|115
1624901400000|2021-06-28 17:30:00|6559.7|6557.7|6561.5|6559.5|6562.2|6560.2|6559.5|6557.5|14
1624901700000|2021-06-28 17:35:00|6561.2|6559.2|6563.2|6561.2|6564.5|6562.5|6561.2|6559.2|35
1624902000000|2021-06-28 17:40:00|6563.5|6561.5|6564.5|6562.5|6565|6563|6563.2|6561.2|6
1624902300000|2021-06-28 17:45:00|6565|6563|6567|6565|6567.5|6565.5|6565|6563|79
1624902600000|2021-06-28 17:50:00|6567.2|6565.2|6567|6565|6567.7|6565.7|6566.2|6564.2|112
1624902900000|2021-06-28 17:55:00|6566.7|6564.7|6567.5|6565.5|6568|6566|6566|6564|64
1624903200000|2021-06-28 18:00:00|6567|6565|6570|6568|6571|6569|6567|6565|42
1624903500000|2021-06-28 18:05:00|6569.7|6567.7|6570|6568|6571|6569|6568.7|6566.7|42
1624903800000|2021-06-28 18:10:00|6570.2|6568.2|6571|6569|6571|6569|6570|6568|20
1624904100000|2021-06-28 18:15:00|6571.2|6569.2|6571.5|6569.5|6572|6570|6571|6569|18
1624904400000|2021-06-28 18:20:00|6571.2|6569.2|6571|6569|6572|6570|6571|6569|23
1624904700000|2021-06-28 18:25:00|6571.2|6569.2|6570|6568|6571.2|6569.2|6569.7|6567.7|18
1624905000000|2021-06-28 18:30:00|6570.2|6568.2|6570.5|6568.5|6571|6569|6570|6568|25
1624905300000|2021-06-28 18:35:00|6570|6568|6570.5|6568.5|6571|6569|6570|6568|23
1624905600000|2021-06-28 18:40:00|6570.7|6568.7|6570.5|6568.5|6571.5|6569.5|6570|6568|19
1624905900000|2021-06-28 18:45:00|6570.7|6568.7|6570|6568|6571|6569|6569.5|6567.5|22
1624906200000|2021-06-28 18:50:00|6570.2|6568.2|6570.5|6568.5|6571|6569|6569.5|6567.5|27
1624906500000|2021-06-28 18:55:00|6570.2|6568.2|6571|6569|6571.5|6569.5|6570|6568|17
1624906800000|2021-06-28 19:00:00|6571.2|6569.2|6570.5|6568.5|6571.7|6569.7|6570.2|6568.2|45
1624907100000|2021-06-28 19:05:00|6570.2|6568.2|6567.5|6565.5|6570.5|6568.5|6567.5|6565.5|52
1624907400000|2021-06-28 19:10:00|6568|6566|6566.5|6564.5|6568.2|6566.2|6565.5|6563.5|106
1624907700000|2021-06-28 19:15:00|6566.7|6564.7|6566.7|6564.7|6567|6565|6565.5|6563.5|44
1624908000000|2021-06-28 19:20:00|6566.5|6564.5|6566.2|6564.2|6567|6565|6565.5|6563.5|40
1624908300000|2021-06-28 19:25:00|6566.5|6564.5|6567.5|6565.5|6568|6566|6566.2|6564.2|32
1624908600000|2021-06-28 19:30:00|6567.7|6565.7|6568|6566|6568.5|6566.5|6567|6565|33
1624908900000|2021-06-28 19:35:00|6567.7|6565.7|6568|6566|6568.5|6566.5|6567.5|6565.5|31
1624909200000|2021-06-28 19:40:00|6568.2|6566.2|6569|6567|6569.5|6567.5|6568.2|6566.2|33
1624909500000|2021-06-28 19:45:00|6568.7|6566.7|6567.7|6565.7|6569|6567|6567|6565|76
1624909800000|2021-06-28 19:50:00|6567.5|6565.5|6570|6568|6570.5|6568.5|6567.5|6565.5|91
1624910100000|2021-06-28 19:55:00|6569.7|6567.7|6569.7|6567.7|6570|6568|6566.5|6564.5|192
1624910400000|2021-06-28 20:00:00|6568.2|6566.2|6568.2|6564.2|6570|6566.2|6567.9|6563.9|0
1624910700000|2021-06-28 20:05:00|6568.1|6564.1|6568.8|6564.8|6568.8|6564.8|6567.4|6563.4|0
1624911000000|2021-06-28 20:10:00|6568.9|6564.9|6569.6|6565.6|6570.1|6566.1|6568.8|6564.8|0
1624911300000|2021-06-28 20:15:00|6569.7|6565.7|6569.6|6565.6|6570.4|6566.4|6569.3|6565.3|0
1624911600000|2021-06-28 20:20:00|6569.7|6565.7|6570.4|6566.4|6570.4|6566.4|6569.6|6565.6|0
1624911900000|2021-06-28 20:25:00|6570.1|6566.1|6569.6|6565.6|6570.4|6566.4|6569.6|6565.6|0
1624912200000|2021-06-28 20:30:00|6569.7|6565.7|6570.4|6566.4|6570.8|6566.8|6569.6|6565.6|0
1624912500000|2021-06-28 20:35:00|6570.5|6566.5|6571.7|6567.7|6571.7|6567.7|6570.5|6566.5|0
1624912800000|2021-06-28 20:40:00|6571.4|6567.4|6571.4|6567.4|6571.7|6567.7|6570.7|6566.7|0
1624913100000|2021-06-28 20:45:00|6571.5|6567.5|6570.5|6566.5|6571.8|6567.8|6570.5|6566.5|0
1624913400000|2021-06-28 20:50:00|6570.8|6566.8|6570.5|6566.5|6570.8|6566.8|6569.4|6565.4|0
1624913700000|2021-06-28 20:55:00|6570.4|6566.4|6571|6567|6571.4|6567.4|6570.1|6566.1|0
1624914000000|2021-06-28 21:00:00|6571.1|6567.1|6571|6567|6571.1|6567.1|6571|6567|0
1624914300000|2021-06-28 21:05:00|6570.8|6566.8|6570.8|6566.8|6571|6567|6570.8|6566.8|0
1624914600000|2021-06-28 21:10:00|6571|6567|6571.1|6567.1|6571.4|6567.4|6571|6567|0
1624914900000|2021-06-28 21:15:00|6571.2|6567.2|6571.1|6567.1|6571.2|6567.2|6571.1|6567.1|0
1624915500000|2021-06-28 21:25:00|6571.2|6567.2|6571.2|6567.2|6571.2|6567.2|6571.2|6567.2|0
1624915800000|2021-06-28 21:30:00|6571.1|6567.1|6571.2|6567.2|6571.2|6567.2|6571.1|6567.1|0
1624916100000|2021-06-28 21:35:00|6571.1|6567.1|6571.2|6567.2|6571.2|6567.2|6571.1|6567.1|0
1624916400000|2021-06-28 21:40:00|6571.4|6567.4|6571.4|6567.4|6571.5|6567.5|6571.4|6567.4|0
1624916700000|2021-06-28 21:45:00|6571.1|6567.1|6571.2|6567.2|6571.2|6567.2|6571|6567|0
1624917300000|2021-06-28 21:55:00|6571|6567|6571.2|6567.2|6571.2|6567.2|6571|6567|0
1624917600000|2021-06-28 22:00:00|6571|6567|6566.8|6562.8|6571|6567|6565.8|6561.8|0
1624917900000|2021-06-28 22:05:00|6566.9|6562.9|6565.9|6561.9|6567.2|6563.2|6565.9|6561.9|0
1624918200000|2021-06-28 22:10:00|6566|6562|6566.5|6562.5|6566.8|6562.8|6565.9|6561.9|0
1624918500000|2021-06-28 22:15:00|6566.6|6562.6|6566.8|6562.8|6566.8|6562.8|6566.5|6562.5|0
1624918800000|2021-06-28 22:20:00|6566.9|6562.9|6566.1|6562.1|6567.2|6563.2|6566.1|6562.1|0
1624919100000|2021-06-28 22:25:00|6566|6562|6566.1|6562.1|6566.5|6562.5|6566|6562|0
1624919400000|2021-06-28 22:30:00|6566|6562|6566.5|6562.5|6566.5|6562.5|6565.8|6561.8|0
1624919700000|2021-06-28 22:35:00|6566.6|6562.6|6566.5|6562.5|6567.1|6563.1|6566.5|6562.5|0
1624920000000|2021-06-28 22:40:00|6566.6|6562.6|6566.8|6562.8|6566.8|6562.8|6566.6|6562.6|0
1624920300000|2021-06-28 22:45:00|6567|6563|6566.5|6562.5|6567.1|6563.1|6566.5|6562.5|0
1624920600000|2021-06-28 22:50:00|6566.4|6562.4|6565.8|6561.8|6566.5|6562.5|6565.8|6561.8|0
1624920900000|2021-06-28 22:55:00|6566|6562|6566.1|6562.1|6566.1|6562.1|6565.7|6561.7|0
1624921200000|2021-06-28 23:00:00|6566.2|6562.2|6566.3|6562.3|6566.5|6562.5|6565.5|6561.5|0
1624921500000|2021-06-28 23:05:00|6566.1|6562.1|6565.8|6561.8|6566.1|6562.1|6565.5|6561.5|0
1624921800000|2021-06-28 23:10:00|6565.9|6561.9|6566.4|6562.4|6566.8|6562.8|6565.9|6561.9|0
1624922100000|2021-06-28 23:15:00|6565.9|6562.9|6566.5|6563.5|6566.5|6563.5|6565.5|6562.5|0
1624922400000|2021-06-28 23:20:00|6566.8|6563.8|6566.8|6563.8|6567.1|6564.1|6566.4|6563.4|0
1624922700000|2021-06-28 23:25:00|6566.7|6563.7|6565.8|6562.8|6566.8|6563.8|6565.8|6562.8|0
1624923000000|2021-06-28 23:30:00|6565.6|6562.6|6565.8|6562.8|6566.1|6563.1|6565.2|6562.2|0
1624923300000|2021-06-28 23:35:00|6565.6|6562.6|6565.2|6562.2|6565.6|6562.6|6565.2|6562.2|0
1624923600000|2021-06-28 23:40:00|6565.3|6562.3|6565.1|6562.1|6565.8|6562.8|6564.7|6561.7|0
1624923900000|2021-06-28 23:45:00|6564.7|6561.7|6565.9|6562.9|6565.9|6562.9|6564.4|6561.4|0
1624924200000|2021-06-28 23:50:00|6565.8|6562.8|6565.2|6562.2|6565.9|6562.9|6564.8|6561.8|0
1624924500000|2021-06-28 23:55:00|6564.8|6561.8|6565.5|6562.5|6565.5|6562.5|6564.6|6561.6|0
1624924800000|2021-06-29 00:00:00|6565.2|6562.2|6561.9|6558.9|6565.5|6562.5|6561.3|6558.3|0
1624925100000|2021-06-29 00:05:00|6561.8|6558.8|6562.2|6559.2|6563.3|6560.3|6561.3|6558.3|0
1624925400000|2021-06-29 00:10:00|6562.4|6559.4|6563.3|6560.3|6563.3|6560.3|6562.2|6559.2|0
1624925700000|2021-06-29 00:15:00|6563.2|6560.2|6563|6560|6563.5|6560.5|6559.1|6556.1|0
1624926000000|2021-06-29 00:20:00|6562.9|6559.9|6562.7|6559.7|6564.2|6561.2|6562.7|6559.7|0
1624926300000|2021-06-29 00:25:00|6562.5|6559.5|6563.6|6560.6|6563.6|6560.6|6561.2|6558.2|0
1624926600000|2021-06-29 00:30:00|6563.5|6560.5|6566|6563|6566.5|6563.5|6562.1|6559.1|0
1624926900000|2021-06-29 00:35:00|6566.1|6563.1|6563.7|6560.7|6566.4|6563.4|6563.4|6560.4|0
1624927200000|2021-06-29 00:40:00|6563.6|6560.6|6563.7|6560.7|6564.2|6561.2|6562.7|6559.7|0
1624927500000|2021-06-29 00:45:00|6563.6|6560.6|6562|6559|6564.9|6561.9|6562|6559|0
1624927800000|2021-06-29 00:50:00|6562.1|6559.1|6563|6560|6563.4|6560.4|6560.9|6557.9|0
1624928100000|2021-06-29 00:55:00|6563.2|6560.2|6562.3|6559.3|6563.4|6560.4|6560.5|6557.5|0
1624928400000|2021-06-29 01:00:00|6562.1|6559.1|6561.5|6558.5|6562.1|6559.1|6560.5|6557.5|0
1624928700000|2021-06-29 01:05:00|6561.4|6558.4|6560.5|6557.5|6562.3|6559.3|6560.5|6557.5|0
1624929000000|2021-06-29 01:10:00|6560.4|6557.4|6558.1|6555.1|6560.4|6557.4|6558.1|6555.1|0
1624929300000|2021-06-29 01:15:00|6558.2|6555.2|6561.6|6558.6|6562.3|6559.3|6557.4|6554.4|0
1624929600000|2021-06-29 01:20:00|6561.4|6558.4|6560.9|6557.9|6562|6559|6559.8|6556.8|0
1624929900000|2021-06-29 01:25:00|6560.8|6557.8|6561.6|6558.6|6562.8|6559.8|6560.5|6557.5|0
1624930200000|2021-06-29 01:30:00|6561.5|6558.5|6558.9|6555.9|6561.5|6558.5|6558.9|6555.9|0
1624930500000|2021-06-29 01:35:00|6559.1|6556.1|6558.9|6555.9|6559.3|6556.3|6557.3|6554.3|0
1624930800000|2021-06-29 01:40:00|6558.7|6555.7|6559.8|6556.8|6560.6|6557.6|6558|6555|0
1624931100000|2021-06-29 01:45:00|6559.7|6556.7|6555.8|6552.8|6560.3|6557.3|6555.4|6552.4|0
1624931400000|2021-06-29 01:50:00|6555.6|6552.6|6557.3|6554.3|6557.8|6554.8|6554.7|6551.7|0
1624931700000|2021-06-29 01:55:00|6557.4|6554.4|6557.2|6554.2|6557.4|6554.4|6555.6|6552.6|0
1624932000000|2021-06-29 02:00:00|6556.9|6553.9|6556.4|6553.4|6557.9|6554.9|6555.7|6552.7|0
1624932300000|2021-06-29 02:05:00|6556.7|6553.7|6557.1|6554.1|6558.5|6555.5|6555.9|6552.9|0
1624932600000|2021-06-29 02:10:00|6557.2|6554.2|6557.8|6554.8|6557.8|6554.8|6556.3|6553.3|0
1624932900000|2021-06-29 02:15:00|6557.5|6554.5|6557|6554|6557.5|6554.5|6556.2|6553.2|0
1624933200000|2021-06-29 02:20:00|6556.8|6553.8|6557.8|6554.8|6557.8|6554.8|6556.3|6553.3|0
1624933500000|2021-06-29 02:25:00|6557.6|6554.6|6557|6554|6557.8|6554.8|6557|6554|0
1624933800000|2021-06-29 02:30:00|6556.3|6553.3|6556.2|6553.2|6559.3|6556.3|6555.6|6552.6|0
1624934100000|2021-06-29 02:35:00|6556.5|6553.5|6557|6554|6557|6554|6556.2|6553.2|0
1624934400000|2021-06-29 02:40:00|6556.7|6553.7|6557|6554|6558.5|6555.5|6555.6|6552.6|0
1624934700000|2021-06-29 02:45:00|6557.1|6554.1|6558.8|6555.8|6558.8|6555.8|6557|6554|0
1624935000000|2021-06-29 02:50:00|6558.5|6555.5|6558.5|6555.5|6558.8|6555.8|6558.5|6555.5|0
1624935300000|2021-06-29 02:55:00|6558.2|6555.2|6558.5|6555.5|6559.3|6556.3|6557.8|6554.8|0
1624935600000|2021-06-29 03:00:00|6558.6|6555.6|6558.5|6555.5|6559.3|6556.3|6557.8|6554.8|0
1624935900000|2021-06-29 03:05:00|6558.3|6555.3|6557|6554|6558.5|6555.5|6556.2|6553.2|0
1624936200000|2021-06-29 03:10:00|6556.9|6553.9|6558|6555|6558|6555|6556.2|6553.2|0
1624936500000|2021-06-29 03:15:00|6557.8|6554.8|6558.1|6555.1|6558.4|6555.4|6557.4|6554.4|0
1624936800000|2021-06-29 03:20:00|6558.2|6555.2|6557.5|6554.5|6558.9|6555.9|6556.7|6553.7|0
1624937100000|2021-06-29 03:25:00|6557.6|6554.6|6557.5|6554.5|6557.8|6554.8|6556.7|6553.7|0
1624937400000|2021-06-29 03:30:00|6557.6|6554.6|6558.2|6555.2|6558.9|6555.9|6556.7|6553.7|0
1624937700000|2021-06-29 03:35:00|6557.8|6554.8|6555|6552|6558.2|6555.2|6555|6552|0
1624938000000|2021-06-29 03:40:00|6555.1|6552.1|6555.3|6552.3|6555.8|6552.8|6555|6552|0
1624938300000|2021-06-29 03:45:00|6555.4|6552.4|6557.6|6554.6|6558|6555|6555|6552|0
1624938600000|2021-06-29 03:50:00|6557.7|6554.7|6555.8|6552.8|6558|6555|6555.8|6552.8|0
1624938900000|2021-06-29 03:55:00|6555.7|6552.7|6556.9|6553.9|6557.3|6554.3|6555|6552|0
1624939200000|2021-06-29 04:00:00|6557|6554|6559.1|6556.1|6559.1|6556.1|6555.8|6552.8|0
1624939500000|2021-06-29 04:05:00|6558.9|6555.9|6560.2|6557.2|6560.2|6557.2|6558.3|6555.3|0
1624939800000|2021-06-29 04:10:00|6560.1|6557.1|6559.9|6556.9|6560.3|6557.3|6559.1|6556.1|0
1624940100000|2021-06-29 04:15:00|6559.7|6556.7|6563.6|6560.6|6564|6561|6559.6|6556.6|0
1624940400000|2021-06-29 04:20:00|6563.5|6560.5|6561.1|6558.1|6563.6|6560.6|6561.1|6558.1|0
1624940700000|2021-06-29 04:25:00|6561.3|6558.3|6560.3|6557.3|6561.4|6558.4|6560.3|6557.3|0
1624941000000|2021-06-29 04:30:00|6560.2|6557.2|6558.9|6555.9|6560.2|6557.2|6558.8|6555.8|0
1624941300000|2021-06-29 04:35:00|6558.6|6555.6|6559.8|6556.8|6559.8|6556.8|6558.2|6555.2|0
1624941600000|2021-06-29 04:40:00|6560|6557|6560.8|6557.8|6561.1|6558.1|6559.2|6556.2|0
1624941900000|2021-06-29 04:45:00|6560.9|6557.9|6561.1|6558.1|6562.3|6559.3|6560.4|6557.4|0
1624942200000|2021-06-29 04:50:00|6561.2|6558.2|6561.6|6558.6|6562|6559|6561.2|6558.2|0
1624942500000|2021-06-29 04:55:00|6561.7|6558.7|6560.9|6557.9|6561.7|6558.7|6560.1|6557.1|0
1624942800000|2021-06-29 05:00:00|6561.2|6558.2|6561.6|6558.6|6562.4|6559.4|6560.9|6557.9|0
1624943100000|2021-06-29 05:05:00|6561.7|6558.7|6560.9|6557.9|6562.3|6559.3|6560.1|6557.1|0
1624943400000|2021-06-29 05:10:00|6561.2|6558.2|6562.1|6559.1|6563.5|6560.5|6560.9|6557.9|0
1624943700000|2021-06-29 05:15:00|6562.2|6559.2|6562.5|6559.5|6563.5|6560.5|6561.7|6558.7|0
1624944000000|2021-06-29 05:20:00|6562.4|6559.4|6563.7|6560.7|6563.8|6560.8|6560.4|6557.4|0
1624944300000|2021-06-29 05:25:00|6563.6|6560.6|6563.3|6560.3|6564.4|6561.4|6563|6560|0
1624944600000|2021-06-29 05:30:00|6563.5|6560.5|6565.9|6562.9|6567.8|6564.8|6563|6560|0
1624944900000|2021-06-29 05:35:00|6566|6563|6566.7|6563.7|6567.1|6564.1|6564.9|6561.9|0
1624945200000|2021-06-29 05:40:00|6567.1|6564.1|6566.5|6563.5|6567.9|6564.9|6566.4|6563.4|0
1624945500000|2021-06-29 05:45:00|6566.6|6563.6|6564.3|6561.3|6568|6565|6564.3|6561.3|0
1624945800000|2021-06-29 05:50:00|6564.4|6561.4|6565.2|6562.2|6565.9|6562.9|6563.6|6560.6|0
1624946100000|2021-06-29 05:55:00|6565.3|6562.3|6563|6560|6566.7|6563.7|6563|6560|0
1624946400000|2021-06-29 06:00:00|6563.1|6560.1|6562.7|6560.7|6563.7|6561.7|6559.2|6557.2|244
1624946700000|2021-06-29 06:05:00|6563|6561|6564.7|6562.7|6565.7|6563.7|6563|6561|93
1624947000000|2021-06-29 06:10:00|6564.5|6562.5|6562.2|6560.2|6567|6565|6562|6560|125
1624947300000|2021-06-29 06:15:00|6562.5|6560.5|6565|6563|6565.2|6563.2|6561|6559|140
1624947600000|2021-06-29 06:20:00|6564.5|6562.5|6566|6564|6566|6564|6563.7|6561.7|100
1624947900000|2021-06-29 06:25:00|6567|6565|6568.7|6566.7|6569.7|6567.7|6567|6565|145
1624948200000|2021-06-29 06:30:00|6568.5|6566.5|6568|6566|6569|6567|6567.5|6565.5|79
1624948500000|2021-06-29 06:35:00|6568.2|6566.2|6568.5|6566.5|6569.2|6567.2|6568|6566|68
1624948800000|2021-06-29 06:40:00|6568.2|6566.2|6565.7|6563.7|6568.5|6566.5|6565|6563|89
1624949100000|2021-06-29 06:45:00|6566|6564|6565|6563|6568|6566|6564.5|6562.5|88
1624949400000|2021-06-29 06:50:00|6565.2|6563.2|6564|6562|6566.5|6564.5|6564|6562|91
1624949700000|2021-06-29 06:55:00|6563.7|6561.7|6559.7|6557.7|6564|6562|6557.7|6555.7|250
1624950000000|2021-06-29 07:00:00|6559|6558|6577.5|6576.5|6577.5|6576.5|6559|6558|1612
1624950300000|2021-06-29 07:05:00|6577.2|6576.2|6589.7|6588.7|6592|6591|6577|6576|1385
1624950600000|2021-06-29 07:10:00|6590|6589|6587|6586|6592|6591|6584.5|6583.5|812
1624950900000|2021-06-29 07:15:00|6587.5|6586.5|6587.5|6586.5|6592|6591|6587.2|6586.2|642
1624951200000|2021-06-29 07:20:00|6588|6587|6589|6588|6596.2|6595.2|6588|6587|648
1624951500000|2021-06-29 07:25:00|6588.7|6587.7|6584.5|6583.5|6591|6590|6584.5|6583.5|476
1624951800000|2021-06-29 07:30:00|6584.7|6583.7|6584|6583|6589.5|6588.5|6581|6580|677
1624952100000|2021-06-29 07:35:00|6583.7|6582.7|6581.5|6580.5|6585.7|6584.7|6578.7|6577.7|358
1624952400000|2021-06-29 07:40:00|6580.9|6579.9|6580.9|6579.9|6583.4|6582.4|6577.9|6576.9|338
1624952700000|2021-06-29 07:45:00|6580.6|6579.6|6580.4|6579.4|6585.4|6584.4|6579.4|6578.4|324
1624953000000|2021-06-29 07:50:00|6580.1|6579.1|6580.4|6579.4|6581.4|6580.4|6578.4|6577.4|330
1624953300000|2021-06-29 07:55:00|6580.6|6579.6|6583.4|6582.4|6584.1|6583.1|6580.4|6579.4|231
1624953600000|2021-06-29 08:00:00|6584.1|6583.1|6583.1|6582.1|6586.9|6585.9|6579.9|6578.9|325
1624953900000|2021-06-29 08:05:00|6582.9|6581.9|6586.6|6585.6|6588.1|6587.1|6582.6|6581.6|300
1624954200000|2021-06-29 08:10:00|6586.9|6585.9|6586.4|6585.4|6589.6|6588.6|6586.4|6585.4|251
1624954500000|2021-06-29 08:15:00|6586.6|6585.6|6586.4|6585.4|6588.4|6587.4|6582.9|6581.9|319
1624954800000|2021-06-29 08:20:00|6586.9|6585.9|6583.9|6582.9|6590.9|6589.9|6582.9|6581.9|465
1624955100000|2021-06-29 08:25:00|6583.6|6582.6|6577.6|6576.6|6583.9|6582.9|6577.6|6576.6|326
1624955400000|2021-06-29 08:30:00|6577.9|6576.9|6578.1|6577.1|6582.4|6581.4|6576.9|6575.9|271
1624955700000|2021-06-29 08:35:00|6577.9|6576.9|6575.4|6574.4|6579.4|6578.4|6573.4|6572.4|264
1624956000000|2021-06-29 08:40:00|6575.6|6574.6|6572.4|6571.4|6575.9|6574.9|6571.4|6570.4|169
1624956300000|2021-06-29 08:45:00|6572.1|6571.1|6573.1|6572.1|6574.1|6573.1|6570.9|6569.9|229
1624956600000|2021-06-29 08:50:00|6573.4|6572.4|6573.4|6572.4|6574.4|6573.4|6571.4|6570.4|300
1624956900000|2021-06-29 08:55:00|6573.6|6572.6|6572.1|6571.1|6574.4|6573.4|6569.9|6568.9|153
1624957200000|2021-06-29 09:00:00|6572.4|6571.4|6574.9|6573.9|6576.6|6575.6|6572.4|6571.4|193
1624957500000|2021-06-29 09:05:00|6575.1|6574.1|6578.4|6577.4|6579.9|6578.9|6575.1|6574.1|327
1624957800000|2021-06-29 09:10:00|6578.1|6577.1|6578.4|6577.4|6580.1|6579.1|6573.4|6572.4|445
1624958100000|2021-06-29 09:15:00|6578.1|6577.1|6581.9|6580.9|6581.9|6580.9|6576.6|6575.6|160
1624958400000|2021-06-29 09:20:00|6582.4|6581.4|6584.1|6583.1|6586.4|6585.4|6581.4|6580.4|390
1624958700000|2021-06-29 09:25:00|6583.9|6582.9|6579.9|6578.9|6587.1|6586.1|6579.4|6578.4|420
1624959000000|2021-06-29 09:30:00|6579.6|6578.6|6580.6|6579.6|6582.4|6581.4|6579.6|6578.6|316
1624959300000|2021-06-29 09:35:00|6580.9|6579.9|6577.4|6576.4|6582.4|6581.4|6576.9|6575.9|205
1624959600000|2021-06-29 09:40:00|6577.1|6576.1|6579.4|6578.4|6580.9|6579.9|6576.4|6575.4|176
1624959900000|2021-06-29 09:45:00|6579.9|6578.9|6579.4|6578.4|6582.6|6581.6|6578.4|6577.4|199
1624960200000|2021-06-29 09:50:00|6579.1|6578.1|6576.4|6575.4|6579.9|6578.9|6575.1|6574.1|259
1624960500000|2021-06-29 09:55:00|6576.6|6575.6|6579.1|6578.1|6580.4|6579.4|6576.4|6575.4|125
1624960800000|2021-06-29 10:00:00|6579.4|6578.4|6580.6|6579.6|6582.4|6581.4|6579.4|6578.4|228
1624961100000|2021-06-29 10:05:00|6580.9|6579.9|6576.4|6575.4|6581.6|6580.6|6575.9|6574.9|163
1624961400000|2021-06-29 10:10:00|6576.6|6575.6|6581.4|6580.4|6581.4|6580.4|6576.4|6575.4|187
1624961700000|2021-06-29 10:15:00|6581.1|6580.1|6586.4|6585.4|6586.9|6585.9|6580.9|6579.9|339
1624962000000|2021-06-29 10:20:00|6586.1|6585.1|6579.4|6578.4|6587.9|6586.9|6579.1|6578.1|239
1624962300000|2021-06-29 10:25:00|6579.1|6578.1|6583.4|6582.4|6583.9|6582.9|6578.9|6577.9|150
1624962600000|2021-06-29 10:30:00|6583.9|6582.9|6583.1|6582.1|6586.4|6585.4|6582.6|6581.6|124
1624962900000|2021-06-29 10:35:00|6582.9|6581.9|6583.1|6582.1|6583.9|6582.9|6581.4|6580.4|99
1624963200000|2021-06-29 10:40:00|6581.6|6580.6|6584.6|6583.6|6585.1|6584.1|6581.6|6580.6|145
1624963500000|2021-06-29 10:45:00|6584.9|6583.9|6582.4|6581.4|6586.4|6585.4|6581.9|6580.9|87
1624963800000|2021-06-29 10:50:00|6582.1|6581.1|6583.6|6582.6|6584.4|6583.4|6581.4|6580.4|77
1624964100000|2021-06-29 10:55:00|6583.4|6582.4|6585.9|6584.9|6586.1|6585.1|6582.9|6581.9|91
1624964400000|2021-06-29 11:00:00|6586.1|6585.1|6586.1|6585.1|6586.9|6585.9|6583.6|6582.6|129
1624964700000|2021-06-29 11:05:00|6586.4|6585.4|6584.9|6583.9|6586.4|6585.4|6582.9|6581.9|146
1624965000000|2021-06-29 11:10:00|6584.6|6583.6|6585.1|6584.1|6586.1|6585.1|6583.9|6582.9|155
1624965300000|2021-06-29 11:15:00|6585.4|6584.4|6586.6|6585.6|6587.9|6586.9|6585.4|6584.4|125
1624965600000|2021-06-29 11:20:00|6586.9|6585.9|6582.9|6581.9|6587.9|6586.9|6582.6|6581.6|80
1624965900000|2021-06-29 11:25:00|6583.1|6582.1|6582.9|6581.9|6583.9|6582.9|6582.6|6581.6|65
1624966200000|2021-06-29 11:30:00|6582.6|6581.6|6581.4|6580.4|6583.4|6582.4|6579.4|6578.4|93
1624966500000|2021-06-29 11:35:00|6581.1|6580.1|6582.9|6581.9|6583.9|6582.9|6579.9|6578.9|148
1624966800000|2021-06-29 11:40:00|6583.3|6582.3|6580|6579|6583.5|6582.5|6579.5|6578.5|93
1624967100000|2021-06-29 11:45:00|6580.3|6579.3|6580.8|6579.8|6581.8|6580.8|6578.5|6577.5|125
1624967400000|2021-06-29 11:50:00|6581|6580|6581.3|6580.3|6584|6583|6580.3|6579.3|171
1624967700000|2021-06-29 11:55:00|6581|6580|6582.8|6581.8|6583.3|6582.3|6580.8|6579.8|148
1624968000000|2021-06-29 12:00:00|6583.3|6582.3|6584.8|6583.8|6586.3|6585.3|6582.3|6581.3|202
1624968300000|2021-06-29 12:05:00|6585.3|6584.3|6590.8|6589.8|6591.3|6590.3|6584.3|6583.3|282
1624968600000|2021-06-29 12:10:00|6591|6590|6594.3|6593.3|6594.3|6593.3|6591|6590|356
1624968900000|2021-06-29 12:15:00|6594.5|6593.5|6598.3|6597.3|6598.3|6597.3|6593.8|6592.8|744
1624969200000|2021-06-29 12:20:00|6598.5|6597.5|6598|6597|6600.8|6599.8|6597.3|6596.3|581
1624969500000|2021-06-29 12:25:00|6597.8|6596.8|6595.3|6594.3|6599.8|6598.8|6594|6593|457
1624969800000|2021-06-29 12:30:00|6595.5|6594.5|6595.8|6594.8|6597.3|6596.3|6594.3|6593.3|245
1624970100000|2021-06-29 12:35:00|6595.5|6594.5|6596.8|6595.8|6597.3|6596.3|6593.8|6592.8|334
1624970400000|2021-06-29 12:40:00|6597|6596|6597.5|6596.5|6598.3|6597.3|6595.8|6594.8|308
1624970700000|2021-06-29 12:45:00|6597.8|6596.8|6599.8|6598.8|6599.8|6598.8|6596.8|6595.8|144
1624971000000|2021-06-29 12:50:00|6599.5|6598.5|6599|6598|6601.3|6600.3|6598|6597|323
1624971300000|2021-06-29 12:55:00|6599.3|6598.3|6598.8|6597.8|6600.8|6599.8|6598.8|6597.8|187
1624971600000|2021-06-29 13:00:00|6599.3|6598.3|6599|6598|6601.3|6600.3|6598.8|6597.8|242
1624971900000|2021-06-29 13:05:00|6599.3|6598.3|6595.5|6594.5|6599.3|6598.3|6595.3|6594.3|314
1624972200000|2021-06-29 13:10:00|6595.8|6594.8|6597.8|6596.8|6599.8|6598.8|6595.3|6594.3|174
1624972500000|2021-06-29 13:15:00|6598.3|6597.3|6598.8|6597.8|6600.3|6599.3|6597.8|6596.8|226
1624972800000|2021-06-29 13:20:00|6598.3|6597.3|6598.8|6597.8|6599|6598|6597.3|6596.3|202
1624973100000|2021-06-29 13:25:00|6598.3|6597.3|6596.8|6595.8|6598.8|6597.8|6596.3|6595.3|220
1624973400000|2021-06-29 13:30:00|6596.3|6595.3|6596|6595|6600.8|6599.8|6595.3|6594.3|711
1624973700000|2021-06-29 13:35:00|6596.3|6595.3|6590.5|6589.5|6596.3|6595.3|6590.5|6589.5|359
1624974000000|2021-06-29 13:40:00|6590.8|6589.8|6587.3|6586.3|6591.8|6590.8|6587.3|6586.3|499
1624974300000|2021-06-29 13:45:00|6587.5|6586.5|6589|6588|6591.3|6590.3|6587.3|6586.3|254
1624974600000|2021-06-29 13:50:00|6589.3|6588.3|6584.3|6583.3|6590.3|6589.3|6583.5|6582.5|407
1624974900000|2021-06-29 13:55:00|6584.8|6583.8|6584.8|6583.8|6586.3|6585.3|6581.8|6580.8|297
1624975200000|2021-06-29 14:00:00|6585.5|6584.5|6586|6585|6588.8|6587.8|6582.5|6581.5|434
1624975500000|2021-06-29 14:05:00|6585.8|6584.8|6582.3|6581.3|6587.3|6586.3|6582.3|6581.3|347
1624975800000|2021-06-29 14:10:00|6581.8|6580.8|6580.8|6579.8|6583.3|6582.3|6579.3|6578.3|320
1624976100000|2021-06-29 14:15:00|6581|6580|6582.3|6581.3|6584.3|6583.3|6580.8|6579.8|286
1624976400000|2021-06-29 14:20:00|6582|6581|6582.3|6581.3|6584.3|6583.3|6581.3|6580.3|392
1624976700000|2021-06-29 14:25:00|6582.8|6581.8|6586.3|6585.3|6586.3|6585.3|6582.3|6581.3|458
1624977000000|2021-06-29 14:30:00|6585.8|6584.8|6583.8|6582.8|6587.8|6586.8|6583.3|6582.3|243
1624977300000|2021-06-29 14:35:00|6584|6583|6581.3|6580.3|6585.3|6584.3|6580.8|6579.8|239
1624977600000|2021-06-29 14:40:00|6581|6580|6579|6578|6582.3|6581.3|6578.8|6577.8|386
1624977900000|2021-06-29 14:45:00|6578.8|6577.8|6579.3|6578.3|6579.8|6578.8|6577.8|6576.8|207
1624978200000|2021-06-29 14:50:00|6579|6578|6579.8|6578.8|6580.8|6579.8|6578.5|6577.5|294
1624978500000|2021-06-29 14:55:00|6579.5|6578.5|6575.3|6574.3|6579.8|6578.8|6575.3|6574.3|393
1624978800000|2021-06-29 15:00:00|6575.5|6574.5|6571.3|6570.3|6575.8|6574.8|6570.8|6569.8|416
1624979100000|2021-06-29 15:05:00|6571|6570|6572.3|6571.3|6572.8|6571.8|6569.3|6568.3|337
1624979400000|2021-06-29 15:10:00|6572|6571|6572.3|6571.3|6573|6572|6570.3|6569.3|362
1624979700000|2021-06-29 15:15:00|6572|6571|6573.3|6572.3|6574.8|6573.8|6570.3|6569.3|463
1624980000000|2021-06-29 15:20:00|6573.5|6572.5|6573.8|6572.8|6574.5|6573.5|6571.5|6570.5|633
1624980300000|2021-06-29 15:25:00|6574|6573|6575.3|6574.3|6576.8|6575.8|6573.3|6572.3|1191
1624980600000|2021-06-29 15:30:00|6575.8|6573.8|6570.3|6568.3|6577.3|6575.3|6569.8|6567.8|3778
1624980900000|2021-06-29 15:35:00|6569.8|6567.8|6567.3|6565.3|6570.3|6568.3|6566.3|6564.3|1729
1624981200000|2021-06-29 15:40:00|6567.5|6565.5|6564.8|6562.8|6568.3|6566.3|6563.8|6561.8|557
1624981500000|2021-06-29 15:45:00|6565|6563|6566.3|6564.3|6568.3|6566.3|6565|6563|249
1624981800000|2021-06-29 15:50:00|6566.5|6564.5|6565|6563|6566.5|6564.5|6564.8|6562.8|198
1624982100000|2021-06-29 15:55:00|6565.3|6563.3|6568.3|6566.3|6568.8|6566.8|6565.3|6563.3|138
1624982400000|2021-06-29 16:00:00|6568|6566|6566.8|6564.8|6568|6566|6565.3|6563.3|85
1624982700000|2021-06-29 16:05:00|6567|6565|6566.5|6564.5|6567.3|6565.3|6566.3|6564.3|53
1624983000000|2021-06-29 16:10:00|6566.8|6564.8|6566.3|6564.3|6567|6565|6565.8|6563.8|144
1624983300000|2021-06-29 16:15:00|6566.5|6564.5|6565.8|6563.8|6566.8|6564.8|6564.3|6562.3|366
1624983600000|2021-06-29 16:20:00|6566|6564|6566.8|6564.8|6566.8|6564.8|6565.5|6563.5|123
1624983900000|2021-06-29 16:25:00|6567|6565|6567.8|6565.8|6567.8|6565.8|6566.8|6564.8|225
1624984200000|2021-06-29 16:30:00|6567.5|6565.5|6566.8|6564.8|6567.8|6565.8|6566.8|6564.8|174
1624984500000|2021-06-29 16:35:00|6566.5|6564.5|6568.8|6566.8|6568.8|6566.8|6566.3|6564.3|197
1624984800000|2021-06-29 16:40:00|6569|6567|6569.3|6567.3|6569.8|6567.8|6568.8|6566.8|106
1624985100000|2021-06-29 16:45:00|6569|6567|6570.5|6568.5|6570.8|6568.8|6568.8|6566.8|154
1624985400000|2021-06-29 16:50:00|6570.3|6568.3|6570.8|6568.8|6571|6569|6569.8|6567.8|49
1624985700000|2021-06-29 16:55:00|6570.5|6568.5|6571.8|6569.8|6571.8|6569.8|6570.3|6568.3|28
1624986000000|2021-06-29 17:00:00|6572|6570|6571.3|6569.3|6572.3|6570.3|6570.8|6568.8|34
1624986300000|2021-06-29 17:05:00|6571.5|6569.5|6573|6571|6573|6571|6571.3|6569.3|47
1624986600000|2021-06-29 17:10:00|6573.3|6571.3|6572.3|6570.3|6573.3|6571.3|6571.8|6569.8|18
1624986900000|2021-06-29 17:15:00|6571.8|6569.8|6570.3|6568.3|6572.3|6570.3|6569.8|6567.8|24
1624987200000|2021-06-29 17:20:00|6570|6568|6569|6567|6570|6568|6569|6567|19
1624987500000|2021-06-29 17:25:00|6569.3|6567.3|6568|6566|6569.8|6567.8|6567.8|6565.8|65
1624987800000|2021-06-29 17:30:00|6567.8|6565.8|6567.5|6565.5|6568.8|6566.8|6567.3|6565.3|17
1624988100000|2021-06-29 17:35:00|6567.8|6565.8|6567.3|6565.3|6568.3|6566.3|6566.8|6564.8|12
1624988400000|2021-06-29 17:40:00|6567|6565|6566.8|6564.8|6567|6565|6566.3|6564.3|15
1624988700000|2021-06-29 17:45:00|6567.3|6565.3|6567.3|6565.3|6567.8|6565.8|6566.8|6564.8|44
1624989000000|2021-06-29 17:50:00|6566.8|6564.8|6566.5|6564.5|6567|6565|6566|6564|19
1624989300000|2021-06-29 17:55:00|6566.3|6564.3|6568.3|6566.3|6568.3|6566.3|6566.3|6564.3|9
1624989600000|2021-06-29 18:00:00|6568|6566|6566.3|6564.3|6568|6566|6565.5|6563.5|26
1624989900000|2021-06-29 18:05:00|6566.5|6564.5|6568|6566|6568|6566|6566.3|6564.3|13
1624990200000|2021-06-29 18:10:00|6567.8|6565.8|6567.3|6565.3|6568.3|6566.3|6567.3|6565.3|20
1624990500000|2021-06-29 18:15:00|6567|6565|6566.5|6564.5|6568|6566|6566.3|6564.3|20
1624990800000|2021-06-29 18:20:00|6566.8|6564.8|6565.8|6563.8|6567.8|6565.8|6565.3|6563.3|29
1624991100000|2021-06-29 18:25:00|6565.5|6563.5|6563.8|6561.8|6565.8|6563.8|6563.8|6561.8|20
1624991400000|2021-06-29 18:30:00|6564.3|6562.3|6562.8|6560.8|6564.8|6562.8|6562.3|6560.3|34
1624991700000|2021-06-29 18:35:00|6562.5|6560.5|6561.3|6559.3|6563.3|6561.3|6561.3|6559.3|32
1624992000000|2021-06-29 18:40:00|6561|6559|6560.3|6558.3|6561.3|6559.3|6560.3|6558.3|190
1624992300000|2021-06-29 18:45:00|6559.8|6557.8|6559.8|6557.8|6560|6558|6558.8|6556.8|102
1624992600000|2021-06-29 18:50:00|6559.3|6557.3|6560.3|6558.3|6560.3|6558.3|6559|6557|31
1624992900000|2021-06-29 18:55:00|6560|6558|6562.3|6560.3|6562.3|6560.3|6560|6558|43
1624993200000|2021-06-29 19:00:00|6561.8|6559.8|6561|6559|6561.8|6559.8|6560.3|6558.3|52
1624993500000|2021-06-29 19:05:00|6561.3|6559.3|6562.5|6560.5|6562.8|6560.8|6561.3|6559.3|18
1624993800000|2021-06-29 19:10:00|6562.8|6560.8|6565|6563|6565|6563|6562.5|6560.5|9
1624994100000|2021-06-29 19:15:00|6564.8|6562.8|6565.5|6563.5|6565.8|6563.8|6564.3|6562.3|80
1624994400000|2021-06-29 19:20:00|6565.3|6563.3|6566.8|6564.8|6566.8|6564.8|6565.3|6563.3|57
1624994700000|2021-06-29 19:25:00|6566.5|6564.5|6566.5|6564.5|6567|6565|6566.3|6564.3|20
1624995000000|2021-06-29 19:30:00|6566.3|6564.3|6566.3|6564.3|6566.3|6564.3|6564.8|6562.8|48
1624995300000|2021-06-29 19:35:00|6566|6564|6567.3|6565.3|6567.8|6565.8|6565.8|6563.8|61
1624995600000|2021-06-29 19:40:00|6567|6565|6566.8|6564.8|6567.3|6565.3|6565.8|6563.8|58
1624995900000|2021-06-29 19:45:00|6566.5|6564.5|6564.3|6562.3|6566.8|6564.8|6564.3|6562.3|33
1624996200000|2021-06-29 19:50:00|6565.5|6563.5|6566.5|6564.5|6566.8|6564.8|6564.8|6562.8|158
1624996500000|2021-06-29 19:55:00|6566.3|6564.3|6569|6567|6570.3|6568.3|6566.3|6564.3|128
1624996800000|2021-06-29 20:00:00|6569.3|6565.3|6578.2|6574.2|6578.2|6574.2|6569.3|6565.3|0
1624997100000|2021-06-29 20:05:00|6578.3|6574.3|6579.9|6575.9|6579.9|6575.9|6577.8|6573.8|0
1624997400000|2021-06-29 20:10:00|6580|6576|6579.3|6575.3|6580.6|6576.6|6578.3|6574.3|0
1624997700000|2021-06-29 20:15:00|6579.6|6575.6|6579.5|6575.5|6580.2|6576.2|6579|6575|0
1624998000000|2021-06-29 20:20:00|6579.2|6575.2|6579.1|6575.1|6579.5|6575.5|6578.8|6574.8|0
1624998300000|2021-06-29 20:25:00|6579|6575|6579|6575|6579.4|6575.4|6578.8|6574.8|0
1624998600000|2021-06-29 20:30:00|6579.1|6575.1|6576.8|6572.8|6579.4|6575.4|6576.5|6572.5|0
1624998900000|2021-06-29 20:35:00|6576.7|6572.7|6575.7|6571.7|6577.1|6573.1|6575.4|6571.4|0
1624999200000|2021-06-29 20:40:00|6575.6|6571.6|6575.4|6571.4|6575.7|6571.7|6574.7|6570.7|0
1624999500000|2021-06-29 20:45:00|6575.7|6571.7|6576.5|6572.5|6576.8|6572.8|6575.4|6571.4|0
1624999800000|2021-06-29 20:50:00|6576.4|6572.4|6576.8|6572.8|6577.1|6573.1|6575.7|6571.7|0
1625000100000|2021-06-29 20:55:00|6576.7|6572.7|6575.7|6571.7|6577.1|6573.1|6575.7|6571.7|0
1625000400000|2021-06-29 21:00:00|6575.9|6571.9|6575.8|6571.8|6575.9|6571.9|6575.8|6571.8|0
1625000700000|2021-06-29 21:05:00|6575.5|6571.5|6575.8|6571.8|6575.9|6571.9|6575.5|6571.5|0
1625001000000|2021-06-29 21:10:00|6576.1|6572.1|6576|6572|6576.2|6572.2|6575.9|6571.9|0
1625001300000|2021-06-29 21:15:00|6576.2|6572.2|6576|6572|6576.2|6572.2|6576|6572|0
1625001600000|2021-06-29 21:20:00|6575.9|6571.9|6575.9|6571.9|6575.9|6571.9|6575.9|6571.9|0
1625001900000|2021-06-29 21:25:00|6575.8|6571.8|6575.8|6571.8|6576|6572|6575.8|6571.8|0
1625002200000|2021-06-29 21:30:00|6575.9|6571.9|6575.6|6571.6|6575.9|6571.9|6575.6|6571.6|0
1625002500000|2021-06-29 21:35:00|6575.7|6571.7|6575.7|6571.7|6575.7|6571.7|6575.7|6571.7|0
1625003100000|2021-06-29 21:45:00|6575.8|6571.8|6575.9|6571.9|6576.1|6572.1|6575.8|6571.8|0
1625003400000|2021-06-29 21:50:00|6576.1|6572.1|6575.9|6571.9|6576.1|6572.1|6575.8|6571.8|0
1625003700000|2021-06-29 21:55:00|6576.1|6572.1|6575.9|6571.9|6576.1|6572.1|6575.9|6571.9|0
1625004000000|2021-06-29 22:00:00|6576.1|6572.1|6575.2|6571.2|6577.8|6573.8|6574.9|6570.9|0
1625004300000|2021-06-29 22:05:00|6575.4|6571.4|6574.9|6570.9|6575.5|6571.5|6574.9|6570.9|0
1625004600000|2021-06-29 22:10:00|6575.2|6571.2|6575.5|6571.5|6575.5|6571.5|6575.2|6571.2|0
1625004900000|2021-06-29 22:15:00|6575.2|6571.2|6575.5|6571.5|6575.8|6571.8|6575.2|6571.2|0
1625005200000|2021-06-29 22:20:00|6575.7|6571.7|6576.2|6572.2|6576.2|6572.2|6575.5|6571.5|0
1625005500000|2021-06-29 22:25:00|6576.6|6572.6|6576.2|6572.2|6576.6|6572.6|6576.2|6572.2|0
1625005800000|2021-06-29 22:30:00|6576.5|6572.5|6576.2|6572.2|6576.6|6572.6|6575.8|6571.8|0
1625006100000|2021-06-29 22:35:00|6576.1|6572.1|6575.8|6571.8|6576.1|6572.1|6575.2|6571.2|0
1625006400000|2021-06-29 22:40:00|6575.9|6571.9|6576.6|6572.6|6576.6|6572.6|6575.9|6571.9|0
1625006700000|2021-06-29 22:45:00|6576.2|6572.2|6576.6|6572.6|6577.3|6573.3|6576.2|6572.2|0
1625007000000|2021-06-29 22:50:00|6576.7|6572.7|6577.3|6573.3|6577.3|6573.3|6576.6|6572.6|0
1625007300000|2021-06-29 22:55:00|6577.5|6573.5|6577|6573|6577.6|6573.6|6576.6|6572.6|0
1625007600000|2021-06-29 23:00:00|6577.1|6573.1|6577|6573|6577.3|6573.3|6577|6573|0
1625007900000|2021-06-29 23:05:00|6577.3|6573.3|6577.8|6573.8|6577.8|6573.8|6577|6573|0
1625008200000|2021-06-29 23:10:00|6578.1|6574.1|6578.1|6574.1|6578.1|6574.1|6577.8|6573.8|0
1625008500000|2021-06-29 23:15:00|6577.6|6574.6|6577.9|6574.9|6578.1|6575.1|6577.3|6574.3|0
1625008800000|2021-06-29 23:20:00|6578.1|6575.1|6579|6576|6579|6576|6577.9|6574.9|0
1625009100000|2021-06-29 23:25:00|6578.9|6575.9|6579.3|6576.3|6579.8|6576.8|6578.7|6575.7|0
1625009400000|2021-06-29 23:30:00|6579.4|6576.4|6579|6576|6579.7|6576.7|6578.7|6575.7|0
1625009700000|2021-06-29 23:35:00|6578.9|6575.9|6581|6578|6581|6578|6578.7|6575.7|0
1625010000000|2021-06-29 23:40:00|6581.3|6578.3|6581.3|6578.3|6581.6|6578.6|6581|6578|0
1625010300000|2021-06-29 23:45:00|6581.1|6578.1|6581.5|6578.5|6582.4|6579.4|6581|6578|0
1625010600000|2021-06-29 23:50:00|6581.4|6578.4|6581.9|6578.9|6582.2|6579.2|6581.1|6578.1|0
1625010900000|2021-06-29 23:55:00|6581.5|6578.5|6581.5|6578.5|6581.9|6578.9|6581.1|6578.1|0
1625011200000|2021-06-30 00:00:00|6581.6|6578.6|6581.9|6578.9|6582.6|6579.6|6580.9|6577.9|0
1625011500000|2021-06-30 00:05:00|6582|6579|6581.9|6578.9|6582.5|6579.5|6581.6|6578.6|0
1625011800000|2021-06-30 00:10:00|6582|6579|6581|6578|6582.2|6579.2|6581|6578|0
1625012100000|2021-06-30 00:15:00|6581.1|6578.1|6583.1|6580.1|6583.3|6580.3|6579.2|6576.2|0
1625012400000|2021-06-30 00:20:00|6582.5|6579.5|6580.8|6577.8|6582.5|6579.5|6580.8|6577.8|0
1625012700000|2021-06-30 00:25:00|6581.1|6578.1|6580.4|6577.4|6581.6|6578.6|6579.3|6576.3|0
1625013000000|2021-06-30 00:30:00|6580.3|6577.3|6577.1|6574.1|6580.8|6577.8|6576.4|6573.4|0
1625013300000|2021-06-30 00:35:00|6577.4|6574.4|6575.9|6572.9|6578.6|6575.6|6574.8|6571.8|0
1625013600000|2021-06-30 00:40:00|6576|6573|6576.2|6573.2|6577|6574|6575.5|6572.5|0
1625013900000|2021-06-30 00:45:00|6576.5|6573.5|6577.4|6574.4|6577.8|6574.8|6576.3|6573.3|0
1625014200000|2021-06-30 00:50:00|6577.8|6574.8|6574.8|6571.8|6577.8|6574.8|6574.8|6571.8|0
1625014500000|2021-06-30 00:55:00|6574.4|6571.4|6572.6|6569.6|6574.8|6571.8|6572.6|6569.6|0
1625014800000|2021-06-30 01:00:00|6572.5|6569.5|6574.4|6571.4|6574.9|6571.9|6572.2|6569.2|0
1625015100000|2021-06-30 01:05:00|6574.1|6571.1|6577.2|6574.2|6577.7|6574.7|6574.1|6571.1|0
1625015400000|2021-06-30 01:10:00|6577.3|6574.3|6575.9|6572.9|6577.8|6574.8|6575.8|6572.8|0
1625015700000|2021-06-30 01:15:00|6575.7|6572.7|6576.2|6573.2|6578|6575|6575.5|6572.5|0
1625016000000|2021-06-30 01:20:00|6575.9|6572.9|6577.8|6574.8|6577.9|6574.9|6575.4|6572.4|0
1625016300000|2021-06-30 01:25:00|6577.6|6574.6|6576.4|6573.4|6577.8|6574.8|6576.4|6573.4|0
1625016600000|2021-06-30 01:30:00|6577.1|6574.1|6577.4|6574.4|6578.6|6575.6|6577|6574|0
1625016900000|2021-06-30 01:35:00|6577.5|6574.5|6576|6573|6578.2|6575.2|6576|6573|0
1625017200000|2021-06-30 01:40:00|6576.1|6573.1|6575.6|6572.6|6577.2|6574.2|6575.5|6572.5|0
1625017500000|2021-06-30 01:45:00|6575.7|6572.7|6575.3|6572.3|6577.1|6574.1|6574.9|6571.9|0
1625017800000|2021-06-30 01:50:00|6575.4|6572.4|6575.6|6572.6|6576.4|6573.4|6574.9|6571.9|0
1625018100000|2021-06-30 01:55:00|6575.5|6572.5|6572.5|6569.5|6575.6|6572.6|6571.8|6568.8|0
1625018400000|2021-06-30 02:00:00|6571.8|6568.8|6573.2|6570.2|6573.9|6570.9|6571.7|6568.7|0
1625018700000|2021-06-30 02:05:00|6573|6570|6572.8|6569.8|6573.9|6570.9|6571.7|6568.7|0
1625019000000|2021-06-30 02:10:00|6572.9|6569.9|6574.3|6571.3|6574.7|6571.7|6572.8|6569.8|0
1625019300000|2021-06-30 02:15:00|6574.1|6571.1|6574|6571|6575.5|6572.5|6574|6571|0
1625019600000|2021-06-30 02:20:00|6574.1|6571.1|6575.5|6572.5|6575.5|6572.5|6574|6571|0
1625019900000|2021-06-30 02:25:00|6575.4|6572.4|6574.7|6571.7|6575.4|6572.4|6572.5|6569.5|0
1625020200000|2021-06-30 02:30:00|6574.5|6571.5|6572.8|6569.8|6574.5|6571.5|6572.4|6569.4|0
1625020500000|2021-06-30 02:35:00|6573.2|6570.2|6572.4|6569.4|6573.5|6570.5|6571.7|6568.7|0
1625020800000|2021-06-30 02:40:00|6572.6|6569.6|6572|6569|6573.2|6570.2|6572|6569|0
1625021100000|2021-06-30 02:45:00|6571.9|6568.9|6572.5|6569.5|6573.7|6570.7|6571.7|6568.7|0
1625021400000|2021-06-30 02:50:00|6572.2|6569.2|6573.2|6570.2|6573.6|6570.6|6572.1|6569.1|0
1625021700000|2021-06-30 02:55:00|6573.4|6570.4|6574|6571|6574.4|6571.4|6572.9|6569.9|0
1625022000000|2021-06-30 03:00:00|6573.8|6570.8|6573|6570|6575.2|6572.2|6573|6570|0
1625022300000|2021-06-30 03:05:00|6572.7|6569.7|6572.5|6569.5|6573.7|6570.7|6571.4|6568.4|0
1625022600000|2021-06-30 03:10:00|6572.6|6569.6|6572.9|6569.9|6573.6|6570.6|6572.2|6569.2|0
1625022900000|2021-06-30 03:15:00|6572.6|6569.6|6575.5|6572.5|6575.5|6572.5|6572.2|6569.2|0
1625023200000|2021-06-30 03:20:00|6575.4|6572.4|6575.5|6572.5|6575.9|6572.9|6574.4|6571.4|0
1625023500000|2021-06-30 03:25:00|6575.4|6572.4|6575.6|6572.6|6576|6573|6575.1|6572.1|0
1625023800000|2021-06-30 03:30:00|6575.7|6572.7|6576.7|6573.7|6576.7|6573.7|6575.2|6572.2|0
1625024100000|2021-06-30 03:35:00|6576.5|6573.5|6576.3|6573.3|6576.7|6573.7|6575.2|6572.2|0
1625024400000|2021-06-30 03:40:00|6576.2|6573.2|6576.3|6573.3|6576.7|6573.7|6575.2|6572.2|0
1625024700000|2021-06-30 03:45:00|6576|6573|6576|6573|6577.1|6574.1|6576|6573|0
1625025000000|2021-06-30 03:50:00|6575.9|6572.9|6575.3|6572.3|6576.1|6573.1|6575.3|6572.3|0
1625025300000|2021-06-30 03:55:00|6575.4|6572.4|6577.5|6574.5|6577.5|6574.5|6575.3|6572.3|0
1625025600000|2021-06-30 04:00:00|6577.4|6574.4|6576.1|6573.1|6577.5|6574.5|6576|6573|0
1625025900000|2021-06-30 04:05:00|6576.3|6573.3|6577.1|6574.1|6577.1|6574.1|6576.3|6573.3|0
1625026200000|2021-06-30 04:10:00|6577|6574|6576.4|6573.4|6577.1|6574.1|6576.1|6573.1|0
1625026500000|2021-06-30 04:15:00|6576.3|6573.3|6576.1|6573.1|6577.5|6574.5|6576.1|6573.1|0
1625026800000|2021-06-30 04:20:00|6576.4|6573.4|6576.1|6573.1|6576.8|6573.8|6576.1|6573.1|0
1625027100000|2021-06-30 04:25:00|6576|6573|6575.3|6572.3|6576|6573|6574.5|6571.5|0
1625027400000|2021-06-30 04:30:00|6575.2|6572.2|6575.3|6572.3|6576|6573|6575.2|6572.2|0
1625027700000|2021-06-30 04:35:00|6574.9|6571.9|6575.3|6572.3|6575.3|6572.3|6574.5|6571.5|0
1625028000000|2021-06-30 04:40:00|6575.6|6572.6|6576.2|6573.2|6576.9|6573.9|6575.3|6572.3|0
1625028300000|2021-06-30 04:45:00|6576.1|6573.1|6576.1|6573.1|6576.9|6573.9|6576.1|6573.1|0
1625028600000|2021-06-30 04:50:00|6576.8|6573.8|6577.8|6574.8|6578.1|6575.1|6576.8|6573.8|0
1625028900000|2021-06-30 04:55:00|6578.1|6575.1|6577.7|6574.7|6578.5|6575.5|6577.6|6574.6|0
1625029200000|2021-06-30 05:00:00|6577.8|6574.8|6577.8|6574.8|6579.3|6576.3|6577.8|6574.8|0
1625029500000|2021-06-30 05:05:00|6578.1|6575.1|6577|6574|6578.5|6575.5|6577|6574|0
1625029800000|2021-06-30 05:10:00|6577.3|6574.3|6577.4|6574.4|6578.5|6575.5|6577|6574|0
1625030100000|2021-06-30 05:15:00|6577.3|6574.3|6577.1|6574.1|6579.3|6576.3|6577.1|6574.1|0
1625030400000|2021-06-30 05:20:00|6577|6574|6577|6574|6577.1|6574.1|6576.3|6573.3|0
1625030700000|2021-06-30 05:25:00|6576.6|6573.6|6576.6|6573.6|6577|6574|6576.3|6573.3|0
1625031000000|2021-06-30 05:30:00|6576.7|6573.7|6577.8|6574.8|6578.6|6575.6|6576.6|6573.6|0
1625031300000|2021-06-30 05:35:00|6577.9|6574.9|6577.4|6574.4|6578.2|6575.2|6576.4|6573.4|0
1625031600000|2021-06-30 05:40:00|6577.3|6574.3|6576.4|6573.4|6577.9|6574.9|6576.4|6573.4|0
1625031900000|2021-06-30 05:45:00|6576.1|6573.1|6574.9|6571.9|6576.4|6573.4|6574.9|6571.9|0
1625032200000|2021-06-30 05:50:00|6574.6|6571.6|6571.8|6568.8|6574.9|6571.9|6571.4|6568.4|0
1625032500000|2021-06-30 05:55:00|6571.7|6568.7|6565.6|6562.6|6571.9|6568.9|6565.6|6562.6|0
1625032800000|2021-06-30 06:00:00|6566|6563|6560|6558|6566.5|6563|6559.5|6557.5|184
1625033100000|2021-06-30 06:05:00|6559.8|6557.8|6559.3|6557.3|6562.8|6560.8|6559.3|6557.3|129
1625033400000|2021-06-30 06:10:00|6559|6557|6558.3|6556.3|6560|6558|6557.5|6555.5|93
1625033700000|2021-06-30 06:15:00|6558|6556|6560.3|6558.3|6560.5|6558.5|6557.3|6555.3|187
1625034000000|2021-06-30 06:20:00|6560|6558|6560.3|6558.3|6561.3|6559.3|6559|6557|60
1625034300000|2021-06-30 06:25:00|6560.5|6558.5|6560.5|6558.5|6560.5|6558.5|6558.8|6556.8|63
1625034600000|2021-06-30 06:30:00|6560.3|6558.3|6561.3|6559.3|6561.8|6559.8|6558.8|6556.8|46
1625034900000|2021-06-30 06:35:00|6561.5|6559.5|6560.8|6558.8|6562.3|6560.3|6560.5|6558.5|41
1625035200000|2021-06-30 06:40:00|6561|6559|6562.8|6560.8|6562.8|6560.8|6560.3|6558.3|52
1625035500000|2021-06-30 06:45:00|6563|6561|6562.5|6560.5|6564.5|6562.5|6562.3|6560.3|70
1625035800000|2021-06-30 06:50:00|6562.3|6560.3|6563.8|6561.8|6564.5|6562.5|6561.5|6559.5|89
1625036100000|2021-06-30 06:55:00|6563.5|6561.5|6563.3|6561.3|6563.5|6561.5|6559.3|6557.3|239
1625036400000|2021-06-30 07:00:00|6563.5|6561.5|6573.5|6572.5|6576.8|6575.8|6562|6561|1704
1625036700000|2021-06-30 07:05:00|6573.3|6572.3|6566.8|6565.8|6574.3|6573.3|6565.3|6564.3|654
1625037000000|2021-06-30 07:10:00|6566.3|6565.3|6561.8|6560.8|6568.5|6567.5|6560|6559|606
1625037300000|2021-06-30 07:15:00|6561.5|6560.5|6553.8|6552.8|6561.5|6560.5|6551.8|6550.8|687
1625037600000|2021-06-30 07:20:00|6554|6553|6551.3|6550.3|6556|6555|6550.8|6549.8|607
1625037900000|2021-06-30 07:25:00|6551.5|6550.5|6559.3|6558.3|6561|6560|6550.3|6549.3|361
1625038200000|2021-06-30 07:30:00|6559|6558|6558.8|6557.8|6559.8|6558.8|6555.8|6554.8|583
1625038500000|2021-06-30 07:35:00|6558.5|6557.5|6562|6561|6563.5|6562.5|6557.3|6556.3|382
1625038800000|2021-06-30 07:40:00|6562.6|6561.6|6559.1|6558.1|6562.9|6561.9|6558.1|6557.1|245
1625039100000|2021-06-30 07:45:00|6558.9|6557.9|6553.9|6552.9|6558.9|6557.9|6553.4|6552.4|288
1625039400000|2021-06-30 07:50:00|6553.6|6552.6|6555.4|6554.4|6555.6|6554.6|6552.4|6551.4|261
1625039700000|2021-06-30 07:55:00|6554.9|6553.9|6550.9|6549.9|6555.4|6554.4|6550.4|6549.4|289
1625040000000|2021-06-30 08:00:00|6551.4|6550.4|6544.9|6543.9|6552.4|6551.4|6542.9|6541.9|538
1625040300000|2021-06-30 08:05:00|6544.6|6543.6|6537.4|6536.4|6545.1|6544.1|6536.9|6535.9|523
1625040600000|2021-06-30 08:10:00|6537.1|6536.1|6523.4|6522.4|6537.1|6536.1|6522.4|6521.4|629
1625040900000|2021-06-30 08:15:00|6523.1|6522.1|6519.4|6518.4|6523.9|6522.9|6518.4|6517.4|826
1625041200000|2021-06-30 08:20:00|6519.6|6518.6|6513.4|6512.4|6519.6|6518.6|6508.9|6507.9|774
1625041500000|2021-06-30 08:25:00|6512.6|6511.6|6510.9|6509.9|6516.1|6515.1|6509.4|6508.4|672
1625041800000|2021-06-30 08:30:00|6510.4|6509.4|6504.9|6503.9|6510.4|6509.4|6502.1|6501.1|1246
1625042100000|2021-06-30 08:35:00|6504.6|6503.6|6503.4|6502.4|6507.9|6506.9|6500.4|6499.4|863
1625042400000|2021-06-30 08:40:00|6503.1|6502.1|6504.6|6503.6|6507.1|6506.1|6497.9|6496.9|824
1625042700000|2021-06-30 08:45:00|6504.4|6503.4|6496.1|6495.1|6504.9|6503.9|6494.4|6493.4|693
1625043000000|2021-06-30 08:50:00|6496.4|6495.4|6492.6|6491.6|6502.4|6501.4|6488.9|6487.9|744
1625043300000|2021-06-30 08:55:00|6492.9|6491.9|6489.4|6488.4|6493.4|6492.4|6484.6|6483.6|831
1625043600000|2021-06-30 09:00:00|6489.1|6488.1|6477.1|6476.1|6489.1|6488.1|6472.9|6471.9|1240
1625043900000|2021-06-30 09:05:00|6476.9|6475.9|6488.4|6487.4|6488.4|6487.4|6473.9|6472.9|1268
1625044200000|2021-06-30 09:10:00|6488.1|6487.1|6480.6|6479.6|6488.1|6487.1|6478.1|6477.1|630
1625044500000|2021-06-30 09:15:00|6480.9|6479.9|6485.4|6484.4|6486.1|6485.1|6479.9|6478.9|595
1625044800000|2021-06-30 09:20:00|6485.6|6484.6|6484.1|6483.1|6490.4|6489.4|6480.9|6479.9|648
1625045100000|2021-06-30 09:25:00|6484.4|6483.4|6487.9|6486.9|6489.6|6488.6|6482.9|6481.9|777
1625045400000|2021-06-30 09:30:00|6487.6|6486.6|6485.9|6484.9|6488.9|6487.9|6480.6|6479.6|548
1625045700000|2021-06-30 09:35:00|6486.1|6485.1|6489.4|6488.4|6491.1|6490.1|6483.4|6482.4|575
1625046000000|2021-06-30 09:40:00|6489.1|6488.1|6490.1|6489.1|6490.9|6489.9|6484.9|6483.9|366
1625046300000|2021-06-30 09:45:00|6489.9|6488.9|6501.4|6500.4|6503.9|6502.9|6489.9|6488.9|943
1625046600000|2021-06-30 09:50:00|6501.1|6500.1|6494.1|6493.1|6501.4|6500.4|6491.6|6490.6|858
1625046900000|2021-06-30 09:55:00|6493.9|6492.9|6494.1|6493.1|6500.6|6499.6|6490.9|6489.9|554
1625047200000|2021-06-30 10:00:00|6493.9|6492.9|6507.6|6506.6|6508.4|6507.4|6493.9|6492.9|465
1625047500000|2021-06-30 10:05:00|6507.9|6506.9|6517.4|6516.4|6518.6|6517.6|6506.6|6505.6|794
1625047800000|2021-06-30 10:10:00|6517.1|6516.1|6517.6|6516.6|6519.9|6518.9|6516.4|6515.4|424
1625048100000|2021-06-30 10:15:00|6517.4|6516.4|6513.6|6512.6|6521.6|6520.6|6513.4|6512.4|482
1625048400000|2021-06-30 10:20:00|6513.4|6512.4|6514.1|6513.1|6517.4|6516.4|6509.4|6508.4|500
1625048700000|2021-06-30 10:25:00|6513.9|6512.9|6518.9|6517.9|6518.9|6517.9|6510.9|6509.9|255
1625049000000|2021-06-30 10:30:00|6519.1|6518.1|6515.4|6514.4|6519.4|6518.4|6515.1|6514.1|430
1625049300000|2021-06-30 10:35:00|6514.4|6513.4|6516.1|6515.1|6518.1|6517.1|6513.6|6512.6|496
1625049600000|2021-06-30 10:40:00|6515.9|6514.9|6519.4|6518.4|6519.4|6518.4|6513.9|6512.9|214
1625049900000|2021-06-30 10:45:00|6519.6|6518.6|6514.1|6513.1|6520.4|6519.4|6513.9|6512.9|276
1625050200000|2021-06-30 10:50:00|6514.4|6513.4|6515.6|6514.6|6517.1|6516.1|6512.9|6511.9|226
1625050500000|2021-06-30 10:55:00|6515.9|6514.9|6510.6|6509.6|6516.6|6515.6|6510.6|6509.6|235
1625050800000|2021-06-30 11:00:00|6510.9|6509.9|6511.9|6510.9|6515.6|6514.6|6510.9|6509.9|302
1625051100000|2021-06-30 11:05:00|6512.1|6511.1|6513.6|6512.6|6514.6|6513.6|6511.4|6510.4|141
1625051400000|2021-06-30 11:10:00|6513.9|6512.9|6521.1|6520.1|6522.4|6521.4|6513.6|6512.6|211
1625051700000|2021-06-30 11:15:00|6521.4|6520.4|6532.6|6531.6|6534.6|6533.6|6520.9|6519.9|420
1625052000000|2021-06-30 11:20:00|6532.9|6531.9|6532.6|6531.6|6535.1|6534.1|6529.4|6528.4|426
1625052300000|2021-06-30 11:25:00|6532.9|6531.9|6527.9|6526.9|6533.6|6532.6|6526.9|6525.9|408
1625052600000|2021-06-30 11:30:00|6528.1|6527.1|6529.4|6528.4|6532.4|6531.4|6527.6|6526.6|222
1625052900000|2021-06-30 11:35:00|6529.6|6528.6|6530.9|6529.9|6534.1|6533.1|6529.1|6528.1|236
1625053200000|2021-06-30 11:40:00|6529.9|6528.9|6533.4|6532.4|6533.4|6532.4|6528.6|6527.6|249
1625053500000|2021-06-30 11:45:00|6533.6|6532.6|6536.6|6535.6|6536.9|6535.9|6532.6|6531.6|222
1625053800000|2021-06-30 11:50:00|6536.4|6535.4|6533.9|6532.9|6536.9|6535.9|6532.6|6531.6|265
1625054100000|2021-06-30 11:55:00|6533.6|6532.6|6536.6|6535.6|6538.9|6537.9|6532.4|6531.4|336
1625054400000|2021-06-30 12:00:00|6536.9|6535.9|6534.4|6533.4|6537.9|6536.9|6532.4|6531.4|350
1625054700000|2021-06-30 12:05:00|6534.6|6533.6|6535.6|6534.6|6536.6|6535.6|6532.4|6531.4|201
1625055000000|2021-06-30 12:10:00|6535.4|6534.4|6530.6|6529.6|6535.6|6534.6|6530.6|6529.6|176
1625055300000|2021-06-30 12:15:00|6530.9|6529.9|6536.9|6535.9|6538.4|6537.4|6530.9|6529.9|294
1625055600000|2021-06-30 12:20:00|6537.1|6536.1|6536.4|6535.4|6538.9|6537.9|6534.6|6533.6|249
1625055900000|2021-06-30 12:25:00|6536.1|6535.1|6529.9|6528.9|6537.9|6536.9|6529.9|6528.9|200
1625056200000|2021-06-30 12:30:00|6530.1|6529.1|6527.6|6526.6|6532.6|6531.6|6526.9|6525.9|327
1625056500000|2021-06-30 12:35:00|6527.9|6526.9|6525.4|6524.4|6528.9|6527.9|6525.1|6524.1|191
1625056800000|2021-06-30 12:40:00|6525.1|6524.1|6530.9|6529.9|6530.9|6529.9|6524.6|6523.6|210
1625057100000|2021-06-30 12:45:00|6531.4|6530.4|6527.4|6526.4|6531.4|6530.4|6526.9|6525.9|248
1625057400000|2021-06-30 12:50:00|6527.6|6526.6|6526.4|6525.4|6529.1|6528.1|6526.1|6525.1|269
1625057700000|2021-06-30 12:55:00|6526.6|6525.6|6522.6|6521.6|6526.6|6525.6|6521.4|6520.4|320
1625058000000|2021-06-30 13:00:00|6522.4|6521.4|6517.6|6516.6|6522.9|6521.9|6515.4|6514.4|429
1625058300000|2021-06-30 13:05:00|6517.4|6516.4|6517.1|6516.1|6517.9|6516.9|6512.9|6511.9|396
1625058600000|2021-06-30 13:10:00|6516.9|6515.9|6513.9|6512.9|6516.9|6515.9|6512.4|6511.4|329
1625058900000|2021-06-30 13:15:00|6513.6|6512.6|6515.6|6514.6|6515.9|6514.9|6512.9|6511.9|157
1625059200000|2021-06-30 13:20:00|6515.4|6514.4|6513.1|6512.1|6516.6|6515.6|6511.4|6510.4|356
1625059500000|2021-06-30 13:25:00|6512.9|6511.9|6515.9|6514.9|6515.9|6514.9|6512.4|6511.4|313
1625059800000|2021-06-30 13:30:00|6516.4|6515.4|6521.4|6520.4|6522.6|6521.6|6514.9|6513.9|953
1625060100000|2021-06-30 13:35:00|6521.6|6520.6|6531.4|6530.4|6531.6|6530.6|6521.4|6520.4|554
1625060400000|2021-06-30 13:40:00|6531.9|6530.9|6535.1|6534.1|6537.1|6536.1|6531.4|6530.4|739
1625060700000|2021-06-30 13:45:00|6535.4|6534.4|6543.9|6542.9|6545.4|6544.4|6533.4|6532.4|1114
1625061000000|2021-06-30 13:50:00|6544.1|6543.1|6550.6|6549.6|6552.4|6551.4|6544.1|6543.1|1207
1625061300000|2021-06-30 13:55:00|6550.4|6549.4|6548.4|6547.4|6550.6|6549.6|6547.1|6546.1|663
1625061600000|2021-06-30 14:00:00|6548.9|6547.9|6542.6|6541.6|6550.4|6549.4|6542.1|6541.1|631
1625061900000|2021-06-30 14:05:00|6542.9|6541.9|6540.4|6539.4|6544.6|6543.6|6539.9|6538.9|628
1625062200000|2021-06-30 14:10:00|6540.1|6539.1|6542.1|6541.1|6544.8|6543.8|6539.6|6538.6|507
1625062500000|2021-06-30 14:15:00|6542.3|6541.3|6534.1|6533.1|6544.1|6543.1|6534.1|6533.1|524
1625062800000|2021-06-30 14:20:00|6534.3|6533.3|6537.3|6536.3|6539.8|6538.8|6533.1|6532.1|330
1625063100000|2021-06-30 14:25:00|6537.6|6536.6|6537.3|6536.3|6538.1|6537.1|6533.1|6532.1|340
1625063400000|2021-06-30 14:30:00|6537.6|6536.6|6544.8|6543.8|6546.1|6545.1|6535.6|6534.6|506
1625063700000|2021-06-30 14:35:00|6544.6|6543.6|6541.1|6540.1|6545.6|6544.6|6539.6|6538.6|491
1625064000000|2021-06-30 14:40:00|6541.3|6540.3|6530.6|6529.6|6542.1|6541.1|6530.3|6529.3|672
1625064300000|2021-06-30 14:45:00|6530.8|6529.8|6529.1|6528.1|6532.6|6531.6|6526.6|6525.6|587
1625064600000|2021-06-30 14:50:00|6528.8|6527.8|6523.6|6522.6|6529.8|6528.8|6523.1|6522.1|558
1625064900000|2021-06-30 14:55:00|6523.3|6522.3|6517.6|6516.6|6523.3|6522.3|6516.6|6515.6|886
1625065200000|2021-06-30 15:00:00|6517.1|6516.1|6506.1|6505.1|6518.1|6517.1|6506.1|6505.1|705
1625065500000|2021-06-30 15:05:00|6505.8|6504.8|6509.1|6508.1|6510.1|6509.1|6504.6|6503.6|988
1625065800000|2021-06-30 15:10:00|6508.8|6507.8|6506.6|6505.6|6509.1|6508.1|6503.1|6502.1|610
1625066100000|2021-06-30 15:15:00|6506.1|6505.1|6505.1|6504.1|6506.1|6505.1|6501.1|6500.1|974
1625066400000|2021-06-30 15:20:00|6505.3|6504.3|6509.6|6508.6|6510.6|6509.6|6500.6|6499.6|1247
1625066700000|2021-06-30 15:25:00|6509.8|6508.8|6514.3|6513.3|6515.1|6514.1|6508.1|6507.1|2453
1625067000000|2021-06-30 15:30:00|6514.8|6512.8|6508.3|6506.3|6519.3|6517.3|6506.6|6504.6|6534
1625067300000|2021-06-30 15:35:00|6509.1|6507.1|6516.6|6514.6|6517.3|6515.3|6508.1|6506.1|1788
1625067600000|2021-06-30 15:40:00|6516.8|6514.8|6512.1|6510.1|6517.1|6515.1|6509.6|6507.6|660
1625067900000|2021-06-30 15:45:00|6512.3|6510.3|6511.8|6509.8|6513.3|6511.3|6510.6|6508.6|154
1625068200000|2021-06-30 15:50:00|6511.6|6509.6|6511.1|6509.1|6513.6|6511.6|6510.6|6508.6|270
1625068500000|2021-06-30 15:55:00|6510.8|6508.8|6514.3|6512.3|6514.8|6512.8|6510.8|6508.8|137
1625068800000|2021-06-30 16:00:00|6514.1|6512.1|6510.6|6508.6|6514.6|6512.6|6509.6|6507.6|278
1625069100000|2021-06-30 16:05:00|6510.8|6508.8|6508.6|6506.6|6511.1|6509.1|6508.6|6506.6|155
1625069400000|2021-06-30 16:10:00|6508.8|6506.8|6512.6|6510.6|6512.8|6510.8|6508.3|6506.3|91
1625069700000|2021-06-30 16:15:00|6512.8|6510.8|6514.1|6512.1|6515.1|6513.1|6512.6|6510.6|106
1625070000000|2021-06-30 16:20:00|6513.8|6511.8|6510.6|6508.6|6513.8|6511.8|6509.6|6507.6|166
1625070300000|2021-06-30 16:25:00|6511.1|6509.1|6508.3|6506.3|6511.1|6509.1|6507.6|6505.6|502
1625070600000|2021-06-30 16:30:00|6508.6|6506.6|6511.3|6509.3|6511.3|6509.3|6507.1|6505.1|167
1625070900000|2021-06-30 16:35:00|6511.1|6509.1|6513.6|6511.6|6514.1|6512.1|6511.1|6509.1|55
1625071200000|2021-06-30 16:40:00|6513.8|6511.8|6512.6|6510.6|6515.1|6513.1|6512.1|6510.1|74
1625071500000|2021-06-30 16:45:00|6512.3|6510.3|6510.6|6508.6|6512.3|6510.3|6509.6|6507.6|141
1625071800000|2021-06-30 16:50:00|6510.3|6508.3|6513.1|6511.1|6513.3|6511.3|6510.3|6508.3|33
1625072100000|2021-06-30 16:55:00|6513.3|6511.3|6512.6|6510.6|6514.1|6512.1|6511.1|6509.1|53
1625072400000|2021-06-30 17:00:00|6512.8|6510.8|6512.6|6510.6|6513.6|6511.6|6512.1|6510.1|21
1625072700000|2021-06-30 17:05:00|6512.8|6510.8|6514.3|6512.3|6514.8|6512.8|6512.8|6510.8|22
1625073000000|2021-06-30 17:10:00|6514.1|6512.1|6514.1|6512.1|6514.3|6512.3|6513.1|6511.1|54
1625073300000|2021-06-30 17:15:00|6514.3|6512.3|6513.6|6511.6|6514.3|6512.3|6513.1|6511.1|42
1625073600000|2021-06-30 17:20:00|6513.3|6511.3|6517.1|6515.1|6517.6|6515.6|6513.3|6511.3|97
1625073900000|2021-06-30 17:25:00|6516.8|6514.8|6516.6|6514.6|6517.1|6515.1|6515.1|6513.1|91
1625074200000|2021-06-30 17:30:00|6517.1|6515.1|6516.1|6514.1|6517.8|6515.8|6516.1|6514.1|49
1625074500000|2021-06-30 17:35:00|6515.8|6513.8|6516.6|6514.6|6517.1|6515.1|6515.3|6513.3|20
1625074800000|2021-06-30 17:40:00|6516.3|6514.3|6516.6|6514.6|6516.6|6514.6|6516.1|6514.1|13
1625075100000|2021-06-30 17:45:00|6516.3|6514.3|6515.1|6513.1|6516.6|6514.6|6514.1|6512.1|41
1625075400000|2021-06-30 17:50:00|6514.8|6512.8|6513.8|6511.8|6514.8|6512.8|6513.8|6511.8|27
1625075700000|2021-06-30 17:55:00|6514.1|6512.1|6514.1|6512.1|6514.1|6512.1|6512.6|6510.6|38
1625076000000|2021-06-30 18:00:00|6513.8|6511.8|6514.1|6512.1|6514.1|6512.1|6513.1|6511.1|26
1625076300000|2021-06-30 18:05:00|6513.8|6511.8|6511.6|6509.6|6514.6|6512.6|6511.6|6509.6|38
1625076600000|2021-06-30 18:10:00|6512.1|6510.1|6511.8|6509.8|6512.6|6510.6|6511.1|6509.1|60
1625076900000|2021-06-30 18:15:00|6512.1|6510.1|6514.8|6512.8|6516.1|6514.1|6511.6|6509.6|107
1625077200000|2021-06-30 18:20:00|6515.1|6513.1|6514.6|6512.6|6515.3|6513.3|6514.6|6512.6|62
1625077500000|2021-06-30 18:25:00|6514.8|6512.8|6516.6|6514.6|6516.6|6514.6|6514.1|6512.1|61
1625077800000|2021-06-30 18:30:00|6516.8|6514.8|6518.8|6516.8|6519.6|6517.6|6516.8|6514.8|67
1625078100000|2021-06-30 18:35:00|6518.6|6516.6|6520.1|6518.1|6520.6|6518.6|6518.1|6516.1|81
1625078400000|2021-06-30 18:40:00|6520.6|6518.6|6520.6|6518.6|6521.6|6519.6|6520.1|6518.1|82
1625078700000|2021-06-30 18:45:00|6521.1|6519.1|6520.1|6518.1|6521.6|6519.6|6519.8|6517.8|30
1625079000000|2021-06-30 18:50:00|6519.8|6517.8|6516.6|6514.6|6520.1|6518.1|6516.6|6514.6|126
1625079300000|2021-06-30 18:55:00|6516.3|6514.3|6516.6|6514.6|6519.1|6517.1|6516.3|6514.3|114
1625079600000|2021-06-30 19:00:00|6517.1|6515.1|6514.6|6512.6|6517.1|6515.1|6514.6|6512.6|103
1625079900000|2021-06-30 19:05:00|6514.8|6512.8|6514.6|6512.6|6515.3|6513.3|6514.1|6512.1|48
1625080200000|2021-06-30 19:10:00|6514.8|6512.8|6515.8|6513.8|6516.1|6514.1|6514.6|6512.6|19
1625080500000|2021-06-30 19:15:00|6516.1|6514.1|6517.1|6515.1|6517.1|6515.1|6515.8|6513.8|9
1625080800000|2021-06-30 19:20:00|6517.3|6515.3|6520.8|6518.8|6521.3|6519.3|6517.3|6515.3|20
1625081100000|2021-06-30 19:25:00|6520.6|6518.6|6520.6|6518.6|6521.6|6519.6|6520.3|6518.3|21
1625081400000|2021-06-30 19:30:00|6520.1|6518.1|6521.3|6519.3|6521.6|6519.6|6517.6|6515.6|146
1625081700000|2021-06-30 19:35:00|6521.6|6519.6|6521.3|6519.3|6522.6|6520.6|6521.1|6519.1|80
1625082000000|2021-06-30 19:40:00|6521.1|6519.1|6522.1|6520.1|6524.1|6522.1|6520.8|6518.8|123
1625082300000|2021-06-30 19:45:00|6522.6|6520.6|6524.1|6522.1|6525.8|6523.8|6522.6|6520.6|108
1625082600000|2021-06-30 19:50:00|6523.8|6521.8|6526.6|6524.6|6529.1|6527.1|6521.1|6519.1|247
1625082900000|2021-06-30 19:55:00|6526.8|6524.8|6531.3|6529.3|6535.1|6533.1|6526.8|6524.8|599
1625083200000|2021-06-30 20:00:00|6530.4|6526.4|6537.2|6533.2|6537.9|6533.9|6528.2|6524.2|3
1625083500000|2021-06-30 20:05:00|6537.1|6533.1|6536.1|6532.1|6537.5|6533.5|6535.4|6531.4|0
1625083800000|2021-06-30 20:10:00|6536|6532|6535.7|6531.7|6536.5|6532.5|6535.2|6531.2|0
1625084100000|2021-06-30 20:15:00|6535.6|6531.6|6534|6530|6535.7|6531.7|6533.2|6529.2|0
1625084400000|2021-06-30 20:20:00|6534.1|6530.1|6534.9|6530.9|6535.3|6531.3|6534|6530|0
1625084700000|2021-06-30 20:25:00|6534.8|6530.8|6536.2|6532.2|6536.2|6532.2|6534.6|6530.6|0
1625085000000|2021-06-30 20:30:00|6535.9|6531.9|6537|6533|6537|6533|6535.9|6531.9|0
1625085300000|2021-06-30 20:35:00|6536.9|6532.9|6537.5|6533.5|6538.7|6534.7|6536.6|6532.6|0
1625085600000|2021-06-30 20:40:00|6537.6|6533.6|6538.1|6534.1|6538.1|6534.1|6537.4|6533.4|0
1625085900000|2021-06-30 20:45:00|6538|6534|6538.2|6534.2|6538.5|6534.5|6537.7|6533.7|0
1625086200000|2021-06-30 20:50:00|6538.5|6534.5|6538.1|6534.1|6538.8|6534.8|6537.8|6533.8|0
1625086500000|2021-06-30 20:55:00|6537.8|6533.8|6537.5|6533.5|6538.1|6534.1|6537.2|6533.2|0
1625086800000|2021-06-30 21:00:00|6537.2|6533.2|6537.1|6533.1|6537.2|6533.2|6536.9|6532.9|0
1625087100000|2021-06-30 21:05:00|6537.4|6533.4|6537.4|6533.4|6537.4|6533.4|6537.3|6533.3|0
1625087400000|2021-06-30 21:10:00|6537.3|6533.3|6537.4|6533.4|6537.4|6533.4|6537.3|6533.3|0
1625087700000|2021-06-30 21:15:00|6537.5|6533.5|6537.5|6533.5|6537.5|6533.5|6537.4|6533.4|0
1625088000000|2021-06-30 21:20:00|6537.4|6533.4|6537.8|6533.8|6537.8|6533.8|6537.3|6533.3|0
1625088300000|2021-06-30 21:25:00|6537.9|6533.9|6537.3|6533.3|6537.9|6533.9|6537.3|6533.3|0
1625088600000|2021-06-30 21:30:00|6537.4|6533.4|6537.3|6533.3|6537.4|6533.4|6537.3|6533.3|0
1625088900000|2021-06-30 21:35:00|6537.4|6533.4|6537.2|6533.2|6537.4|6533.4|6537.2|6533.2|0
1625089200000|2021-06-30 21:40:00|6537|6533|6537.1|6533.1|6537.4|6533.4|6536.8|6532.8|0
1625089500000|2021-06-30 21:45:00|6537|6533|6536.8|6532.8|6537|6533|6536.8|6532.8|0
1625089800000|2021-06-30 21:50:00|6537|6533|6537|6533|6537.2|6533.2|6537|6533|0
1625090100000|2021-06-30 21:55:00|6536.7|6532.7|6537.2|6533.2|6537.2|6533.2|6536.7|6532.7|0
1625090400000|2021-06-30 22:00:00|6537.4|6533.4|6539.9|6535.9|6540.6|6536.6|6537.4|6533.4|0
1625090700000|2021-06-30 22:05:00|6539.7|6535.7|6538.5|6534.5|6539.9|6535.9|6538.2|6534.2|0
1625091000000|2021-06-30 22:10:00|6538.8|6534.8|6538.8|6534.8|6539|6535|6538.2|6534.2|0
1625091300000|2021-06-30 22:15:00|6538.7|6534.7|6538.2|6534.2|6539.1|6535.1|6537.8|6533.8|0
1625091600000|2021-06-30 22:20:00|6538.5|6534.5|6538.8|6534.8|6538.8|6534.8|6538.1|6534.1|0
1625091900000|2021-06-30 22:25:00|6539.1|6535.1|6539.1|6535.1|6539.6|6535.6|6538.8|6534.8|0
1625092200000|2021-06-30 22:30:00|6539.2|6535.2|6538.8|6534.8|6539.6|6535.6|6538.8|6534.8|0
1625092500000|2021-06-30 22:35:00|6539.1|6535.1|6539.1|6535.1|6539.6|6535.6|6539.1|6535.1|0
1625092800000|2021-06-30 22:40:00|6538.8|6534.8|6539.9|6535.9|6539.9|6535.9|6538.8|6534.8|0
1625093100000|2021-06-30 22:45:00|6539.6|6535.6|6539.6|6535.6|6539.6|6535.6|6539.1|6535.1|0
1625093400000|2021-06-30 22:50:00|6539.7|6535.7|6540.6|6536.6|6540.6|6536.6|6539.7|6535.7|0
1625093700000|2021-06-30 22:55:00|6540.5|6536.5|6540.2|6536.2|6540.6|6536.6|6540.2|6536.2|0
1625094000000|2021-06-30 23:00:00|6539.9|6535.9|6539.1|6535.1|6539.9|6535.9|6539.1|6535.1|0
1625094300000|2021-06-30 23:05:00|6539.2|6535.2|6539.1|6535.1|6539.6|6535.6|6539.1|6535.1|0
1625094600000|2021-06-30 23:10:00|6539.2|6535.2|6539.6|6535.6|6539.9|6535.9|6539.1|6535.1|0
1625094900000|2021-06-30 23:15:00|6539.1|6536.1|6539.1|6536.1|6539.4|6536.4|6539.1|6536.1|0
1625095200000|2021-06-30 23:20:00|6539.4|6536.4|6539|6536|6539.4|6536.4|6539|6536|0
1625095500000|2021-06-30 23:25:00|6539.1|6536.1|6538.6|6535.6|6539.4|6536.4|6538.6|6535.6|0
1625095800000|2021-06-30 23:30:00|6538.5|6535.5|6537.8|6534.8|6538.6|6535.6|6537.8|6534.8|0
1625096100000|2021-06-30 23:35:00|6537.9|6534.9|6537.2|6534.2|6538.2|6535.2|6537.2|6534.2|0
1625096400000|2021-06-30 23:40:00|6537.3|6534.3|6537.8|6534.8|6537.8|6534.8|6537.3|6534.3|0
1625096700000|2021-06-30 23:45:00|6537.9|6534.9|6538.5|6535.5|6538.5|6535.5|6537.9|6534.9|0
1625097000000|2021-06-30 23:50:00|6538.4|6535.4|6537.5|6534.5|6538.5|6535.5|6537.5|6534.5|0
1625097300000|2021-06-30 23:55:00|6537.6|6534.6|6539|6536|6539|6536|6537.5|6534.5|0
1625097600000|2021-07-01 00:00:00|6539.3|6536.3|6537.7|6534.7|6539.3|6536.3|6537.4|6534.4|0
1625097900000|2021-07-01 00:05:00|6537.8|6534.8|6536|6533|6538|6535|6535.6|6532.6|0
1625098200000|2021-07-01 00:10:00|6535.7|6532.7|6537.7|6534.7|6538|6535|6535.6|6532.6|0
1625098500000|2021-07-01 00:15:00|6536.5|6533.5|6539.1|6536.1|6539.9|6536.9|6536.5|6533.5|0
1625098800000|2021-07-01 00:20:00|6539.2|6536.2|6543.9|6540.9|6544.3|6541.3|6539.2|6536.2|0
1625099100000|2021-07-01 00:25:00|6544.1|6541.1|6547.3|6544.3|6547.3|6544.3|6543.9|6540.9|0
1625099400000|2021-07-01 00:30:00|6547.4|6544.4|6547.4|6544.4|6549.5|6546.5|6545.1|6542.1|0
1625099700000|2021-07-01 00:35:00|6547.5|6544.5|6543.6|6540.6|6548.1|6545.1|6543.6|6540.6|0
1625100000000|2021-07-01 00:40:00|6543.9|6540.9|6546.6|6543.6|6546.6|6543.6|6543.6|6540.6|0
1625100300000|2021-07-01 00:45:00|6547.3|6544.3|6547.2|6544.2|6547.3|6544.3|6545.8|6542.8|0
1625100600000|2021-07-01 00:50:00|6547|6544|6542.9|6539.9|6547.3|6544.3|6542.9|6539.9|0
1625100900000|2021-07-01 00:55:00|6543.1|6540.1|6544.7|6541.7|6545.1|6542.1|6543.1|6540.1|0
1625101200000|2021-07-01 01:00:00|6544.9|6541.9|6546.1|6543.1|6547.3|6544.3|6544.3|6541.3|0
1625101500000|2021-07-01 01:05:00|6546.2|6543.2|6545.1|6542.1|6546.2|6543.2|6545.1|6542.1|0
1625101800000|2021-07-01 01:10:00|6544.9|6541.9|6546.6|6543.6|6546.6|6543.6|6543.7|6540.7|0
1625102100000|2021-07-01 01:15:00|6546.5|6543.5|6546.6|6543.6|6546.6|6543.6|6543.6|6540.6|0
1625102400000|2021-07-01 01:20:00|6546.2|6543.2|6545.1|6542.1|6546.2|6543.2|6544.4|6541.4|0
1625102700000|2021-07-01 01:25:00|6545|6542|6544.3|6541.3|6545.1|6542.1|6544.3|6541.3|0
1625103000000|2021-07-01 01:30:00|6544.6|6541.6|6543.6|6540.6|6545.8|6542.8|6543.6|6540.6|0
1625103300000|2021-07-01 01:35:00|6543.3|6540.3|6540.7|6537.7|6543.6|6540.6|6539.9|6536.9|0
1625103600000|2021-07-01 01:40:00|6541|6538|6541.4|6538.4|6542.2|6539.2|6540.7|6537.7|0
1625103900000|2021-07-01 01:45:00|6541.3|6538.3|6539.2|6536.2|6541.4|6538.4|6537.3|6534.3|0
1625104200000|2021-07-01 01:50:00|6539.3|6536.3|6540.1|6537.1|6540.8|6537.8|6539.3|6536.3|0
1625104500000|2021-07-01 01:55:00|6540.2|6537.2|6541.6|6538.6|6541.6|6538.6|6540.2|6537.2|0
1625104800000|2021-07-01 02:00:00|6541.5|6538.5|6541.8|6538.8|6542.3|6539.3|6540.8|6537.8|0
1625105100000|2021-07-01 02:05:00|6541.7|6538.7|6540.7|6537.7|6541.8|6538.8|6540.7|6537.7|0
1625105400000|2021-07-01 02:10:00|6541.1|6538.1|6542.2|6539.2|6542.9|6539.9|6540.7|6537.7|0
1625105700000|2021-07-01 02:15:00|6542.3|6539.3|6541.5|6538.5|6542.5|6539.5|6541.4|6538.4|0
1625106000000|2021-07-01 02:20:00|6541.4|6538.4|6542.2|6539.2|6542.9|6539.9|6541.4|6538.4|0
1625106300000|2021-07-01 02:25:00|6542.3|6539.3|6542.9|6539.9|6542.9|6539.9|6541.4|6538.4|0
1625106600000|2021-07-01 02:30:00|6542.6|6539.6|6542.9|6539.9|6542.9|6539.9|6541.4|6538.4|0
1625106900000|2021-07-01 02:35:00|6542.7|6539.7|6542.9|6539.9|6543.6|6540.6|6542.1|6539.1|0
1625107200000|2021-07-01 02:40:00|6543.2|6540.2|6543.6|6540.6|6543.6|6540.6|6542.9|6539.9|0
1625107500000|2021-07-01 02:45:00|6543.9|6540.9|6544.3|6541.3|6545|6542|6543.6|6540.6|0
1625107800000|2021-07-01 02:50:00|6543.6|6540.6|6543.8|6540.8|6543.8|6540.8|6543.4|6540.4|0
1625108100000|2021-07-01 02:55:00|6543.7|6540.7|6544.2|6541.2|6544.2|6541.2|6543.5|6540.5|0
1625108400000|2021-07-01 03:00:00|6544.3|6541.3|6542.6|6539.6|6544.9|6541.9|6542.6|6539.6|0
1625108700000|2021-07-01 03:05:00|6542.4|6539.4|6542.7|6539.7|6542.7|6539.7|6541.5|6538.5|0
1625109000000|2021-07-01 03:10:00|6542.4|6539.4|6542.3|6539.3|6542.7|6539.7|6541.6|6538.6|0
1625109300000|2021-07-01 03:15:00|6542.7|6539.7|6543.4|6540.4|6544.1|6541.1|6541.9|6538.9|0
1625109600000|2021-07-01 03:20:00|6543.5|6540.5|6544.9|6541.9|6544.9|6541.9|6543.4|6540.4|0
1625109900000|2021-07-01 03:25:00|6544.8|6541.8|6544.1|6541.1|6544.9|6541.9|6544.1|6541.1|0
1625110200000|2021-07-01 03:30:00|6544.3|6541.3|6545.5|6542.5|6547.3|6544.3|6544|6541|0
1625110500000|2021-07-01 03:35:00|6545.4|6542.4|6543.9|6540.9|6545.7|6542.7|6543.8|6540.8|0
1625110800000|2021-07-01 03:40:00|6543.8|6540.8|6545.3|6542.3|6546|6543|6543.4|6540.4|0
1625111100000|2021-07-01 03:45:00|6545.2|6542.2|6546|6543|6546|6543|6544.5|6541.5|0
1625111400000|2021-07-01 03:50:00|6545.2|6542.2|6545.2|6542.2|6546.8|6543.8|6545.2|6542.2|0
1625111700000|2021-07-01 03:55:00|6545.4|6542.4|6546.4|6543.4|6546.8|6543.8|6545.2|6542.2|0
1625112000000|2021-07-01 04:00:00|6546.5|6543.5|6546.8|6543.8|6547.5|6544.5|6546.1|6543.1|0
1625112300000|2021-07-01 04:05:00|6546.6|6543.6|6546.8|6543.8|6547.6|6544.6|6546.4|6543.4|0
1625112600000|2021-07-01 04:10:00|6546.9|6543.9|6546.8|6543.8|6547.6|6544.6|6546.8|6543.8|0
1625112900000|2021-07-01 04:15:00|6546.9|6543.9|6546.8|6543.8|6547.2|6544.2|6546|6543|0
1625113200000|2021-07-01 04:20:00|6546.7|6543.7|6545.9|6542.9|6546.8|6543.8|6545.9|6542.9|0
1625113500000|2021-07-01 04:25:00|6546|6543|6546.8|6543.8|6547.5|6544.5|6546|6543|0
1625113800000|2021-07-01 04:30:00|6546.9|6543.9|6545.3|6542.3|6547.5|6544.5|6544.5|6541.5|0
1625114100000|2021-07-01 04:35:00|6545.4|6542.4|6546.4|6543.4|6546.8|6543.8|6545.3|6542.3|0
1625114400000|2021-07-01 04:40:00|6546.5|6543.5|6547|6544|6547.5|6544.5|6546.4|6543.4|0
1625114700000|2021-07-01 04:45:00|6547.1|6544.1|6546.1|6543.1|6547.3|6544.3|6545.4|6542.4|0
1625115000000|2021-07-01 04:50:00|6546.2|6543.2|6544.6|6541.6|6546.2|6543.2|6544.5|6541.5|0
1625115300000|2021-07-01 04:55:00|6544.1|6541.1|6544.5|6541.5|6544.5|6541.5|6542.3|6539.3|0
1625115600000|2021-07-01 05:00:00|6544.8|6541.8|6547.1|6544.1|6547.5|6544.5|6544.8|6541.8|0
1625115900000|2021-07-01 05:05:00|6547.3|6544.3|6545.3|6542.3|6547.6|6544.6|6545.3|6542.3|0
1625116200000|2021-07-01 05:10:00|6545.4|6542.4|6545.3|6542.3|6546.4|6543.4|6545.3|6542.3|0
1625116500000|2021-07-01 05:15:00|6546|6543|6545.1|6542.1|6546|6543|6544.4|6541.4|0
1625116800000|2021-07-01 05:20:00|6544.8|6541.8|6544.9|6541.9|6544.9|6541.9|6544.2|6541.2|0
1625117100000|2021-07-01 05:25:00|6544.7|6541.7|6545.9|6542.9|6546.4|6543.4|6544.5|6541.5|0
1625117400000|2021-07-01 05:30:00|6546.1|6543.1|6546.4|6543.4|6546.8|6543.8|6545.6|6542.6|0
1625117700000|2021-07-01 05:35:00|6546.5|6543.5|6544.9|6541.9|6546.5|6543.5|6544.2|6541.2|0
1625118000000|2021-07-01 05:40:00|6545|6542|6544.9|6541.9|6545.7|6542.7|6544.9|6541.9|0
1625118300000|2021-07-01 05:45:00|6545.2|6542.2|6547|6544|6547|6544|6544.9|6541.9|0
1625118600000|2021-07-01 05:50:00|6546.8|6543.8|6547|6544|6547|6544|6545.5|6542.5|0
1625118900000|2021-07-01 05:55:00|6546.8|6543.8|6544.8|6541.8|6547|6544|6544.8|6541.8|0
1625119200000|2021-07-01 06:00:00|6545|6542|6543.1|6541.1|6546.5|6544.3|6540.6|6538.6|466
1625119500000|2021-07-01 06:05:00|6542.8|6540.8|6543.8|6541.8|6545.3|6543.3|6542.1|6540.1|227
1625119800000|2021-07-01 06:10:00|6544.1|6542.1|6549.1|6547.1|6551.1|6549.1|6544.1|6542.1|384
1625120100000|2021-07-01 06:15:00|6549.3|6547.3|6549.3|6547.3|6549.6|6547.6|6545.8|6543.8|130
1625120400000|2021-07-01 06:20:00|6549.1|6547.1|6547.3|6545.3|6549.3|6547.3|6546.1|6544.1|101
1625120700000|2021-07-01 06:25:00|6547.1|6545.1|6548.8|6546.8|6549.3|6547.3|6546.6|6544.6|93
1625121000000|2021-07-01 06:30:00|6549.1|6547.1|6547.3|6545.3|6551.1|6549.1|6547.3|6545.3|236
1625121300000|2021-07-01 06:35:00|6547.1|6545.1|6545.6|6543.6|6547.6|6545.6|6545.3|6543.3|121
1625121600000|2021-07-01 06:40:00|6545.3|6543.3|6545.3|6543.3|6546.3|6544.3|6543.6|6541.6|58
1625121900000|2021-07-01 06:45:00|6545.6|6543.6|6545.1|6543.1|6546.1|6544.1|6543.3|6541.3|128
1625122200000|2021-07-01 06:50:00|6545.3|6543.3|6546.3|6544.3|6547.3|6545.3|6545.1|6543.1|85
1625122500000|2021-07-01 06:55:00|6546.1|6544.1|6549.3|6547.3|6549.3|6547.3|6546.1|6544.1|140
1625122800000|2021-07-01 07:00:00|6548.8|6547.8|6564.1|6563.1|6564.8|6563.8|6546.3|6545.3|3325
1625123100000|2021-07-01 07:05:00|6563.3|6562.3|6564.6|6563.6|6566.1|6565.1|6559.1|6558.1|1202
1625123400000|2021-07-01 07:10:00|6565.1|6564.1|6568.8|6567.8|6569.8|6568.8|6562.6|6561.6|923
1625123700000|2021-07-01 07:15:00|6569.6|6568.6|6572.6|6571.6|6579.6|6578.6|6569.3|6568.3|1191
1625124000000|2021-07-01 07:20:00|6572.3|6571.3|6581.8|6580.8|6584.1|6583.1|6572.3|6571.3|1603
1625124300000|2021-07-01 07:25:00|6581.6|6580.6|6581.1|6580.1|6584.8|6583.8|6576.1|6575.1|912
1625124600000|2021-07-01 07:30:00|6581.8|6580.8|6582.6|6581.6|6589.1|6588.1|6581.8|6580.8|1007
1625124900000|2021-07-01 07:35:00|6582.3|6581.3|6585.8|6584.8|6589.8|6588.8|6580.8|6579.8|1151
1625125200000|2021-07-01 07:40:00|6586|6585|6583.3|6582.3|6588.3|6587.3|6583.3|6582.3|948
1625125500000|2021-07-01 07:45:00|6583.8|6582.8|6585.3|6584.3|6589.3|6588.3|6583.8|6582.8|470
1625125800000|2021-07-01 07:50:00|6585.5|6584.5|6580|6579|6591.5|6590.5|6579.8|6578.8|1160
1625126100000|2021-07-01 07:55:00|6579.8|6578.8|6577.3|6576.3|6581.3|6580.3|6576|6575|607
1625126400000|2021-07-01 08:00:00|6577.5|6576.5|6585.3|6584.3|6586.8|6585.8|6577.5|6576.5|1064
1625126700000|2021-07-01 08:05:00|6585|6584|6582.8|6581.8|6587.3|6586.3|6582.5|6581.5|665
1625127000000|2021-07-01 08:10:00|6583|6582|6575.8|6574.8|6585.3|6584.3|6573.3|6572.3|433
1625127300000|2021-07-01 08:15:00|6576|6575|6574.3|6573.3|6579|6578|6573.5|6572.5|391
1625127600000|2021-07-01 08:20:00|6574|6573|6569.8|6568.8|6575.3|6574.3|6566|6565|473
1625127900000|2021-07-01 08:25:00|6570|6569|6569.3|6568.3|6571|6570|6565.3|6564.3|605
1625128200000|2021-07-01 08:30:00|6569.8|6568.8|6569|6568|6571.5|6570.5|6565.8|6564.8|592
1625128500000|2021-07-01 08:35:00|6569.3|6568.3|6570|6569|6570.8|6569.8|6565.5|6564.5|514
1625128800000|2021-07-01 08:40:00|6569.8|6568.8|6570.3|6569.3|6574.3|6573.3|6567.5|6566.5|425
1625129100000|2021-07-01 08:45:00|6570.5|6569.5|6565.8|6564.8|6572|6571|6565.3|6564.3|394
1625129400000|2021-07-01 08:50:00|6566|6565|6563.8|6562.8|6566.5|6565.5|6562.3|6561.3|222
1625129700000|2021-07-01 08:55:00|6563.5|6562.5|6560.8|6559.8|6565|6564|6560.3|6559.3|208
1625130000000|2021-07-01 09:00:00|6561|6560|6560.8|6559.8|6562.8|6561.8|6556.8|6555.8|356
1625130300000|2021-07-01 09:05:00|6560.5|6559.5|6557|6556|6562.3|6561.3|6555.8|6554.8|463
1625130600000|2021-07-01 09:10:00|6556.8|6555.8|6556.3|6555.3|6557.5|6556.5|6552.8|6551.8|469
1625130900000|2021-07-01 09:15:00|6555.8|6554.8|6553.5|6552.5|6556|6555|6552.3|6551.3|298
1625131200000|2021-07-01 09:20:00|6553.3|6552.3|6548.5|6547.5|6554.3|6553.3|6546.8|6545.8|356
1625131500000|2021-07-01 09:25:00|6548.8|6547.8|6553|6552|6553.3|6552.3|6548.8|6547.8|369
1625131800000|2021-07-01 09:30:00|6552.8|6551.8|6553.3|6552.3|6553.3|6552.3|6546.8|6545.8|236
1625132100000|2021-07-01 09:35:00|6553|6552|6549.5|6548.5|6553|6552|6548.8|6547.8|234
1625132400000|2021-07-01 09:40:00|6549.8|6548.8|6543.5|6542.5|6550.3|6549.3|6540.3|6539.3|580
1625132700000|2021-07-01 09:45:00|6543.3|6542.3|6540.3|6539.3|6546|6545|6538.3|6537.3|554
1625133000000|2021-07-01 09:50:00|6540|6539|6542|6541|6543.3|6542.3|6539|6538|427
1625133300000|2021-07-01 09:55:00|6541.5|6540.5|6543.3|6542.3|6545.8|6544.8|6541.5|6540.5|262
1625133600000|2021-07-01 10:00:00|6542.3|6541.3|6539|6538|6543.8|6542.8|6535.5|6534.5|490
1625133900000|2021-07-01 10:05:00|6539.3|6538.3|6541.8|6540.8|6542.8|6541.8|6537.3|6536.3|403
1625134200000|2021-07-01 10:10:00|6542|6541|6546|6545|6547.8|6546.8|6542|6541|254
1625134500000|2021-07-01 10:15:00|6545.8|6544.8|6540.8|6539.8|6547.5|6546.5|6539.3|6538.3|250
1625134800000|2021-07-01 10:20:00|6541.3|6540.3|6530.5|6529.5|6541.3|6540.3|6528|6527|586
1625135100000|2021-07-01 10:25:00|6530.8|6529.8|6526.8|6525.8|6530.8|6529.8|6524.3|6523.3|588
1625135400000|2021-07-01 10:30:00|6526.5|6525.5|6527.3|6526.3|6527.3|6526.3|6521.3|6520.3|505
1625135700000|2021-07-01 10:35:00|6527|6526|6522.5|6521.5|6527.5|6526.5|6522.3|6521.3|505
1625136000000|2021-07-01 10:40:00|6522.3|6521.3|6516|6515|6522.5|6521.5|6513|6512|903
1625136300000|2021-07-01 10:45:00|6515.8|6514.8|6517.8|6516.8|6521.3|6520.3|6511.5|6510.5|549
1625136600000|2021-07-01 10:50:00|6518|6517|6510.5|6509.5|6518|6517|6506.3|6505.3|421
1625136900000|2021-07-01 10:55:00|6510.8|6509.8|6512|6511|6512|6511|6506|6505|427
1625137200000|2021-07-01 11:00:00|6511.8|6510.8|6505.3|6504.3|6512|6511|6503.8|6502.8|669
1625137500000|2021-07-01 11:05:00|6505.5|6504.5|6510|6509|6510.5|6509.5|6502.3|6501.3|322
1625137800000|2021-07-01 11:10:00|6509.8|6508.8|6504|6503|6512.3|6511.3|6502.5|6501.5|394
1625138100000|2021-07-01 11:15:00|6503.8|6502.8|6510.3|6509.3|6512.8|6511.8|6501.8|6500.8|350
1625138400000|2021-07-01 11:20:00|6510.8|6509.8|6504|6503|6512.3|6511.3|6501.8|6500.8|420
1625138700000|2021-07-01 11:25:00|6504.3|6503.3|6516.8|6515.8|6517|6516|6504.3|6503.3|355
1625139000000|2021-07-01 11:30:00|6516.5|6515.5|6520.5|6519.5|6522.3|6521.3|6510.5|6509.5|383
1625139300000|2021-07-01 11:35:00|6520.3|6519.3|6531|6530|6531.3|6530.3|6519.8|6518.8|606
1625139600000|2021-07-01 11:40:00|6531.1|6530.1|6535.9|6534.9|6536.6|6535.6|6529.9|6528.9|358
1625139900000|2021-07-01 11:45:00|6535.6|6534.6|6536.4|6535.4|6537.4|6536.4|6532.6|6531.6|282
1625140200000|2021-07-01 11:50:00|6536.1|6535.1|6539.4|6538.4|6541.9|6540.9|6536.1|6535.1|302
1625140500000|2021-07-01 11:55:00|6539.6|6538.6|6544.6|6543.6|6546.1|6545.1|6539.6|6538.6|342
1625140800000|2021-07-01 12:00:00|6544.9|6543.9|6545.1|6544.1|6547.6|6546.6|6543.9|6542.9|236
1625141100000|2021-07-01 12:05:00|6545.4|6544.4|6543.1|6542.1|6545.9|6544.9|6542.1|6541.1|341
1625141400000|2021-07-01 12:10:00|6543.4|6542.4|6544.6|6543.6|6545.4|6544.4|6542.1|6541.1|221
1625141700000|2021-07-01 12:15:00|6544.9|6543.9|6540.6|6539.6|6545.4|6544.4|6539.9|6538.9|335
1625142000000|2021-07-01 12:20:00|6540.4|6539.4|6540.4|6539.4|6543.1|6542.1|6538.9|6537.9|247
1625142300000|2021-07-01 12:25:00|6539.9|6538.9|6534.1|6533.1|6540.4|6539.4|6533.9|6532.9|190
1625142600000|2021-07-01 12:30:00|6534.4|6533.4|6542.1|6541.1|6542.1|6541.1|6532.4|6531.4|443
1625142900000|2021-07-01 12:35:00|6541.9|6540.9|6538.1|6537.1|6542.1|6541.1|6537.6|6536.6|179
1625143200000|2021-07-01 12:40:00|6537.9|6536.9|6535.4|6534.4|6540.4|6539.4|6535.4|6534.4|95
1625143500000|2021-07-01 12:45:00|6535.1|6534.1|6531.6|6530.6|6536.1|6535.1|6529.6|6528.6|361
1625143800000|2021-07-01 12:50:00|6531.9|6530.9|6535.6|6534.6|6535.9|6534.9|6531.9|6530.9|219
1625144100000|2021-07-01 12:55:00|6535.9|6534.9|6537.6|6536.6|6538.1|6537.1|6534.9|6533.9|182
1625144400000|2021-07-01 13:00:00|6537.9|6536.9|6538.4|6537.4|6540.9|6539.9|6536.4|6535.4|277
1625144700000|2021-07-01 13:05:00|6538.6|6537.6|6542.4|6541.4|6542.4|6541.4|6538.6|6537.6|200
1625145000000|2021-07-01 13:10:00|6542.6|6541.6|6546.4|6545.4|6546.9|6545.9|6541.9|6540.9|179
1625145300000|2021-07-01 13:15:00|6546.1|6545.1|6547.4|6546.4|6548.6|6547.6|6545.6|6544.6|337
1625145600000|2021-07-01 13:20:00|6547.6|6546.6|6547.9|6546.9|6549.4|6548.4|6544.9|6543.9|335
1625145900000|2021-07-01 13:25:00|6548.1|6547.1|6548.6|6547.6|6549.9|6548.9|6547.4|6546.4|394
1625146200000|2021-07-01 13:30:00|6548.9|6547.9|6544.1|6543.1|6554.9|6553.9|6543.6|6542.6|883
1625146500000|2021-07-01 13:35:00|6544.4|6543.4|6547.1|6546.1|6550.4|6549.4|6542.9|6541.9|503
1625146800000|2021-07-01 13:40:00|6547.4|6546.4|6546.4|6545.4|6548.4|6547.4|6544.1|6543.1|275
1625147100000|2021-07-01 13:45:00|6546.6|6545.6|6543.1|6542.1|6548.4|6547.4|6540.9|6539.9|353
1625147400000|2021-07-01 13:50:00|6543.4|6542.4|6541.9|6540.9|6544.6|6543.6|6539.9|6538.9|304
1625147700000|2021-07-01 13:55:00|6541.6|6540.6|6551.1|6550.1|6552.6|6551.6|6541.4|6540.4|538
1625148000000|2021-07-01 14:00:00|6550.9|6549.9|6552.6|6551.6|6556.4|6555.4|6548.9|6547.9|616
1625148300000|2021-07-01 14:05:00|6552.9|6551.9|6561.9|6560.9|6562.4|6561.4|6551.9|6550.9|526
1625148600000|2021-07-01 14:10:00|6562|6561|6566.2|6565.2|6568|6567|6560.7|6559.7|552
1625148900000|2021-07-01 14:15:00|6566|6565|6567.2|6566.2|6570.5|6569.5|6564.5|6563.5|715
1625149200000|2021-07-01 14:20:00|6566.5|6565.5|6565.5|6564.5|6568.7|6567.7|6563.5|6562.5|699
1625149500000|2021-07-01 14:25:00|6564.7|6563.7|6556.5|6555.5|6565.2|6564.2|6555.7|6554.7|905
1625149800000|2021-07-01 14:30:00|6556.2|6555.2|6555.7|6554.7|6558.2|6557.2|6551.7|6550.7|692
1625150100000|2021-07-01 14:35:00|6555|6554|6556|6555|6557|6556|6551.5|6550.5|688
1625150400000|2021-07-01 14:40:00|6555.7|6554.7|6561.2|6560.2|6561.5|6560.5|6554.2|6553.2|528
1625150700000|2021-07-01 14:45:00|6561.5|6560.5|6557|6556|6565.5|6564.5|6557|6556|343
1625151000000|2021-07-01 14:50:00|6556.7|6555.7|6559.2|6558.2|6562|6561|6556.2|6555.2|325
1625151300000|2021-07-01 14:55:00|6559.5|6558.5|6562.5|6561.5|6564.5|6563.5|6558.5|6557.5|350
1625151600000|2021-07-01 15:00:00|6562.2|6561.2|6561.7|6560.7|6563.5|6562.5|6559.2|6558.2|402
1625151900000|2021-07-01 15:05:00|6562|6561|6558.5|6557.5|6564.2|6563.2|6558.5|6557.5|282
1625152200000|2021-07-01 15:10:00|6558.2|6557.2|6554.5|6553.5|6559|6558|6553|6552|355
1625152500000|2021-07-01 15:15:00|6554.7|6553.7|6551.2|6550.2|6556.5|6555.5|6549.5|6548.5|479
1625152800000|2021-07-01 15:20:00|6551|6550|6546|6545|6551.7|6550.7|6544.5|6543.5|1386
1625153100000|2021-07-01 15:25:00|6545.5|6544.5|6553|6552|6554|6553|6543.5|6542.5|2037
1625153400000|2021-07-01 15:30:00|6553.5|6551.5|6556.5|6554.5|6558.2|6556.2|6550.5|6548.5|3350
1625153700000|2021-07-01 15:35:00|6556|6554|6549|6547|6557.2|6555.2|6548.5|6546.5|952
1625154000000|2021-07-01 15:40:00|6548.7|6546.7|6548.7|6546.7|6549.5|6547.5|6547.2|6545.2|2280
1625154300000|2021-07-01 15:45:00|6548.5|6546.5|6548.2|6546.2|6549|6547|6547|6545|170
1625154600000|2021-07-01 15:50:00|6548|6546|6546|6544|6548.5|6546.5|6545|6543|142
1625154900000|2021-07-01 15:55:00|6545.7|6543.7|6545.5|6543.5|6546.5|6544.5|6545|6543|123
1625155200000|2021-07-01 16:00:00|6546|6544|6546|6544|6548.5|6546.5|6545.5|6543.5|295
1625155500000|2021-07-01 16:05:00|6546.5|6544.5|6545|6543|6547.2|6545.2|6545|6543|142
1625155800000|2021-07-01 16:10:00|6545.2|6543.2|6543|6541|6545.5|6543.5|6543|6541|112
1625156100000|2021-07-01 16:15:00|6543.2|6541.2|6543.5|6541.5|6546|6544|6542.5|6540.5|122
1625156400000|2021-07-01 16:20:00|6543.7|6541.7|6543|6541|6544.7|6542.7|6543|6541|119
1625156700000|2021-07-01 16:25:00|6543.5|6541.5|6545.5|6543.5|6545.5|6543.5|6542.5|6540.5|94
1625157000000|2021-07-01 16:30:00|6545.2|6543.2|6547.7|6545.7|6548|6546|6545.2|6543.2|98
1625157300000|2021-07-01 16:35:00|6547.5|6545.5|6546|6544|6548|6546|6545.7|6543.7|43
1625157600000|2021-07-01 16:40:00|6545.7|6543.7|6546.2|6544.2|6546.7|6544.7|6545.5|6543.5|83
1625157900000|2021-07-01 16:45:00|6546|6544|6546|6544|6546.5|6544.5|6545|6543|79
1625158200000|2021-07-01 16:50:00|6545.7|6543.7|6551.2|6549.2|6552|6550|6545.2|6543.2|313
1625158500000|2021-07-01 16:55:00|6551.5|6549.5|6548.5|6546.5|6551.5|6549.5|6548|6546|125
1625158800000|2021-07-01 17:00:00|6548|6546|6547.2|6545.2|6548.2|6546.2|6544.5|6542.5|137
1625159100000|2021-07-01 17:05:00|6547.5|6545.5|6551|6549|6551|6549|6547.2|6545.2|33
1625159400000|2021-07-01 17:10:00|6550.7|6548.7|6551.5|6549.5|6551.7|6549.7|6550|6548|28
1625159700000|2021-07-01 17:15:00|6551.7|6549.7|6553.5|6551.5|6554|6552|6550.7|6548.7|49
1625160000000|2021-07-01 17:20:00|6553|6551|6551.5|6549.5|6553.2|6551.2|6551.5|6549.5|29
1625160300000|2021-07-01 17:25:00|6551.7|6549.7|6551.5|6549.5|6552|6550|6550.2|6548.2|64
1625160600000|2021-07-01 17:30:00|6551.7|6549.7|6554|6552|6554|6552|6551|6549|24
1625160900000|2021-07-01 17:35:00|6554.2|6552.2|6556|6554|6557|6555|6553.7|6551.7|28
1625161200000|2021-07-01 17:40:00|6556.2|6554.2|6556.5|6554.5|6558|6556|6555|6553|81
1625161500000|2021-07-01 17:45:00|6556|6554|6554.2|6552.2|6557.5|6555.5|6554|6552|34
1625161800000|2021-07-01 17:50:00|6554.5|6552.5|6550.2|6548.2|6554.7|6552.7|6548.2|6546.2|39
1625162100000|2021-07-01 17:55:00|6550|6548|6549|6547|6550.2|6548.2|6547.7|6545.7|16
1625162400000|2021-07-01 18:00:00|6548.5|6546.5|6548|6546|6549.5|6547.5|6547|6545|22
1625162700000|2021-07-01 18:05:00|6548.2|6546.2|6548.5|6546.5|6549.7|6547.7|6547|6545|10
1625163000000|2021-07-01 18:10:00|6548.7|6546.7|6548.5|6546.5|6549|6547|6547.5|6545.5|7
1625163300000|2021-07-01 18:15:00|6548.2|6546.2|6549.7|6547.7|6550.2|6548.2|6547.5|6545.5|22
1625163600000|2021-07-01 18:20:00|6549.5|6547.5|6553|6551|6553|6551|6549.5|6547.5|25
1625163900000|2021-07-01 18:25:00|6552.7|6550.7|6556|6554|6556|6554|6552.5|6550.5|32
1625164200000|2021-07-01 18:30:00|6556.2|6554.2|6558.2|6556.2|6559|6557|6556.2|6554.2|66
1625164500000|2021-07-01 18:35:00|6558.5|6556.5|6558.5|6556.5|6559.5|6557.5|6556.5|6554.5|52
1625164800000|2021-07-01 18:40:00|6558.7|6556.7|6561|6559|6561|6559|6558.2|6556.2|52
1625165100000|2021-07-01 18:45:00|6560.7|6558.7|6562.7|6560.7|6563|6561|6560.2|6558.2|72
1625165400000|2021-07-01 18:50:00|6563|6561|6562|6560|6563.2|6561.2|6561|6559|68
1625165700000|2021-07-01 18:55:00|6562.5|6560.5|6565.5|6563.5|6565.5|6563.5|6562|6560|70
1625166000000|2021-07-01 19:00:00|6565.7|6563.7|6565|6563|6566.7|6564.7|6565|6563|96
1625166300000|2021-07-01 19:05:00|6564.7|6562.7|6564|6562|6564.7|6562.7|6562.5|6560.5|27
1625166600000|2021-07-01 19:10:00|6563.7|6561.7|6563.5|6561.5|6564|6562|6562.7|6560.7|23
1625166900000|2021-07-01 19:15:00|6563.2|6561.2|6563.5|6561.5|6563.5|6561.5|6562|6560|16
1625167200000|2021-07-01 19:20:00|6564|6562|6562.5|6560.5|6564|6562|6562|6560|40
1625167500000|2021-07-01 19:25:00|6562.7|6560.7|6565|6563|6565|6563|6562.2|6560.2|170
1625167800000|2021-07-01 19:30:00|6564.7|6562.7|6566.5|6564.5|6567.5|6565.5|6564.7|6562.7|138
1625168100000|2021-07-01 19:35:00|6566.7|6564.7|6564.5|6562.5|6566.7|6564.7|6563|6561|44
1625168400000|2021-07-01 19:40:00|6564.2|6562.2|6562.7|6560.7|6564.7|6562.7|6562.5|6560.5|37
1625168700000|2021-07-01 19:45:00|6563|6561|6564|6562|6564.5|6562.5|6562.7|6560.7|56
1625169000000|2021-07-01 19:50:00|6564.2|6562.2|6561.5|6559.5|6565|6563|6561.2|6559.2|139
1625169300000|2021-07-01 19:55:00|6561.7|6559.7|6573.5|6571.5|6575|6573|6561.5|6559.5|386
1625169600000|2021-07-01 20:00:00|6576.8|6572.8|6576.1|6572.1|6576.8|6572.8|6574.2|6570.2|0
1625169900000|2021-07-01 20:05:00|6575.9|6571.9|6574|6570|6575.9|6571.9|6573.7|6569.7|0
1625170200000|2021-07-01 20:10:00|6574.1|6570.1|6572.9|6568.9|6574.3|6570.3|6572.5|6568.5|0
1625170500000|2021-07-01 20:15:00|6573.2|6569.2|6573.7|6569.7|6573.8|6569.8|6573.2|6569.2|0
1625170800000|2021-07-01 20:20:00|6573.6|6569.6|6573.4|6569.4|6573.7|6569.7|6573.1|6569.1|0
1625171100000|2021-07-01 20:25:00|6573.1|6569.1|6572.5|6568.5|6573.1|6569.1|6572.4|6568.4|0
1625171400000|2021-07-01 20:30:00|6572.6|6568.6|6573.9|6569.9|6573.9|6569.9|6572.6|6568.6|0
1625171700000|2021-07-01 20:35:00|6573.8|6569.8|6573.4|6569.4|6573.8|6569.8|6573.4|6569.4|0
1625172000000|2021-07-01 20:40:00|6573.5|6569.5|6573.4|6569.4|6574.2|6570.2|6573.4|6569.4|0
1625172300000|2021-07-01 20:45:00|6573.5|6569.5|6573.4|6569.4|6574.2|6570.2|6573.4|6569.4|0
1625172600000|2021-07-01 20:50:00|6573.5|6569.5|6574.7|6570.7|6574.7|6570.7|6573.3|6569.3|0
1625172900000|2021-07-01 20:55:00|6574.8|6570.8|6574.6|6570.6|6575.7|6571.7|6573.6|6569.6|0
1625173200000|2021-07-01 21:00:00|6574.5|6570.5|6574.5|6570.5|6574.5|6570.5|6574.5|6570.5|0
1625173500000|2021-07-01 21:05:00|6574.4|6570.4|6574.7|6570.7|6574.7|6570.7|6574.3|6570.3|0
1625173800000|2021-07-01 21:10:00|6574.6|6570.6|6574.7|6570.7|6574.9|6570.9|6574.6|6570.6|0
1625174100000|2021-07-01 21:15:00|6574.6|6570.6|6574.5|6570.5|6574.6|6570.6|6574.5|6570.5|0
1625174400000|2021-07-01 21:20:00|6574.6|6570.6|6574.7|6570.7|6574.7|6570.7|6574.6|6570.6|0
1625174700000|2021-07-01 21:25:00|6574.5|6570.5|6574.1|6570.1|6574.5|6570.5|6573.7|6569.7|0
1625175000000|2021-07-01 21:30:00|6574|6570|6574.2|6570.2|6574.2|6570.2|6574|6570|0
1625175300000|2021-07-01 21:35:00|6574.3|6570.3|6574|6570|6574.3|6570.3|6573.9|6569.9|0
1625175600000|2021-07-01 21:40:00|6573.9|6569.9|6574.2|6570.2|6574.2|6570.2|6573.9|6569.9|0
1625175900000|2021-07-01 21:45:00|6574|6570|6574|6570|6574|6570|6574|6570|0
1625176200000|2021-07-01 21:50:00|6573.8|6569.8|6573.8|6569.8|6574|6570|6573.6|6569.6|0
1625176500000|2021-07-01 21:55:00|6574|6570|6574.1|6570.1|6574.1|6570.1|6574|6570|0
1625176800000|2021-07-01 22:00:00|6574|6570|6573.1|6569.1|6574|6570|6572.4|6568.4|0
1625177100000|2021-07-01 22:05:00|6573|6569|6571.8|6567.8|6573.1|6569.1|6571.8|6567.8|0
1625177400000|2021-07-01 22:10:00|6571.9|6567.9|6572.7|6568.7|6572.7|6568.7|6571.9|6567.9|0
1625177700000|2021-07-01 22:15:00|6572.8|6568.8|6574.1|6570.1|6575.1|6571.1|6572.8|6568.8|0
1625178000000|2021-07-01 22:20:00|6574.2|6570.2|6574.4|6570.4|6574.8|6570.8|6573.8|6569.8|0
1625178300000|2021-07-01 22:25:00|6574.5|6570.5|6574.8|6570.8|6575.1|6571.1|6574.1|6570.1|0
1625178600000|2021-07-01 22:30:00|6574.7|6570.7|6575.1|6571.1|6575.3|6571.3|6574.1|6570.1|0
1625178900000|2021-07-01 22:35:00|6575.2|6571.2|6575.1|6571.1|6575.4|6571.4|6574.8|6570.8|0
1625179200000|2021-07-01 22:40:00|6575|6571|6574.8|6570.8|6575|6571|6574.4|6570.4|0
1625179500000|2021-07-01 22:45:00|6574.7|6570.7|6574.8|6570.8|6574.8|6570.8|6574.4|6570.4|0
1625179800000|2021-07-01 22:50:00|6574.9|6570.9|6574.7|6570.7|6575.1|6571.1|6574.7|6570.7|0
1625180100000|2021-07-01 22:55:00|6574.8|6570.8|6575.1|6571.1|6575.1|6571.1|6574.7|6570.7|0
1625180400000|2021-07-01 23:00:00|6575.2|6571.2|6576.2|6572.2|6576.3|6572.3|6575.1|6571.1|0
1625180700000|2021-07-01 23:05:00|6576.1|6572.1|6576.2|6572.2|6576.2|6572.2|6575.9|6571.9|0
1625181000000|2021-07-01 23:10:00|6576.1|6572.1|6576.3|6572.3|6576.5|6572.5|6575.9|6571.9|0
1625181300000|2021-07-01 23:15:00|6576.4|6572.4|6575.4|6572.4|6576.5|6573|6575.4|6572.4|0
1625181600000|2021-07-01 23:20:00|6575.5|6572.5|6575.7|6572.7|6576|6573|6575.4|6572.4|0
1625181900000|2021-07-01 23:25:00|6575.6|6572.6|6575.8|6572.8|6575.8|6572.8|6575.4|6572.4|0
1625182200000|2021-07-01 23:30:00|6575.7|6572.7|6575.8|6572.8|6575.8|6572.8|6575.5|6572.5|0
1625182500000|2021-07-01 23:35:00|6575.7|6572.7|6575|6572|6575.8|6572.8|6575|6572|0
1625182800000|2021-07-01 23:40:00|6574.8|6571.8|6574.7|6571.7|6575|6572|6574.3|6571.3|0
1625183100000|2021-07-01 23:45:00|6574.6|6571.6|6574.7|6571.7|6575|6572|6574.3|6571.3|0
1625183400000|2021-07-01 23:50:00|6574.6|6571.6|6573.7|6570.7|6574.6|6571.6|6573.7|6570.7|0
1625183700000|2021-07-01 23:55:00|6574|6571|6572.1|6569.1|6574|6571|6571.9|6568.9|0
1625184000000|2021-07-02 00:00:00|6572.2|6569.2|6571.3|6568.3|6572.7|6569.7|6570.9|6567.9|0
1625184300000|2021-07-02 00:05:00|6571.4|6568.4|6574.9|6571.9|6575.1|6572.1|6571.3|6568.3|0
1625184600000|2021-07-02 00:10:00|6575.1|6572.1|6575.4|6572.4|6576.3|6573.3|6575.1|6572.1|0
1625184900000|2021-07-02 00:15:00|6575.5|6572.5|6575.5|6572.5|6576.3|6573.3|6571.5|6568.5|0
1625185200000|2021-07-02 00:20:00|6575.7|6572.7|6575.5|6572.5|6577|6574|6574.8|6571.8|0
1625185500000|2021-07-02 00:25:00|6575.6|6572.6|6574.8|6571.8|6576.3|6573.3|6573.3|6570.3|0
1625185800000|2021-07-02 00:30:00|6574.9|6571.9|6574.8|6571.8|6576.6|6573.6|6573.3|6570.3|0
1625186100000|2021-07-02 00:35:00|6574.6|6571.6|6574.8|6571.8|6575.6|6572.6|6574.1|6571.1|0
1625186400000|2021-07-02 00:40:00|6574.7|6571.7|6575.9|6572.9|6576.4|6573.4|6574.1|6571.1|0
1625186700000|2021-07-02 00:45:00|6575.8|6572.8|6577.8|6574.8|6578.6|6575.6|6575.6|6572.6|0
1625187000000|2021-07-02 00:50:00|6577.9|6574.9|6580|6577|6581.8|6578.8|6577.8|6574.8|0
1625187300000|2021-07-02 00:55:00|6579.9|6576.9|6580.8|6577.8|6581.5|6578.5|6579.2|6576.2|0
1625187600000|2021-07-02 01:00:00|6581.1|6578.1|6578.8|6575.8|6581.5|6578.5|6577.8|6574.8|0
1625187900000|2021-07-02 01:05:00|6579|6576|6578.2|6575.2|6579.2|6576.2|6576.8|6573.8|0
1625188200000|2021-07-02 01:10:00|6578.3|6575.3|6579.8|6576.8|6580.5|6577.5|6578.2|6575.2|0
1625188500000|2021-07-02 01:15:00|6579.9|6576.9|6580.5|6577.5|6581.3|6578.3|6579.8|6576.8|0
1625188800000|2021-07-02 01:20:00|6580.3|6577.3|6577.5|6574.5|6580.5|6577.5|6576.7|6573.7|0
1625189100000|2021-07-02 01:25:00|6577.7|6574.7|6576.7|6573.7|6578.5|6575.5|6576.7|6573.7|0
1625189400000|2021-07-02 01:30:00|6577|6574|6574.6|6571.6|6577.4|6574.4|6574.2|6571.2|0
1625189700000|2021-07-02 01:35:00|6574.4|6571.4|6576.5|6573.5|6576.5|6573.5|6573.5|6570.5|0
1625190000000|2021-07-02 01:40:00|6576.4|6573.4|6574.2|6571.2|6576.5|6573.5|6573.5|6570.5|0
1625190300000|2021-07-02 01:45:00|6574.4|6571.4|6576.7|6573.7|6577.2|6574.2|6574.1|6571.1|0
1625190600000|2021-07-02 01:50:00|6576.6|6573.6|6576.7|6573.7|6577.5|6574.5|6575.6|6572.6|0
1625190900000|2021-07-02 01:55:00|6576.8|6573.8|6574.8|6571.8|6577.9|6574.9|6574.7|6571.7|0
1625191200000|2021-07-02 02:00:00|6575|6572|6575.8|6572.8|6576.2|6573.2|6574.7|6571.7|0
1625191500000|2021-07-02 02:05:00|6575.6|6572.6|6577.8|6574.8|6577.8|6574.8|6575.4|6572.4|0
1625191800000|2021-07-02 02:10:00|6577.9|6574.9|6577.9|6574.9|6579.3|6576.3|6577.2|6574.2|0
1625192100000|2021-07-02 02:15:00|6577.6|6574.6|6577.2|6574.2|6577.9|6574.9|6576.4|6573.4|0
1625192400000|2021-07-02 02:20:00|6577.1|6574.1|6577.9|6574.9|6578|6575|6577.1|6574.1|0
1625192700000|2021-07-02 02:25:00|6577.6|6574.6|6577.1|6574.1|6577.9|6574.9|6576.4|6573.4|0
1625193000000|2021-07-02 02:30:00|6576.8|6573.8|6577.1|6574.1|6577.1|6574.1|6576.3|6573.3|0
1625193300000|2021-07-02 02:35:00|6577.2|6574.2|6578.7|6575.7|6578.7|6575.7|6577.2|6574.2|0
1625193600000|2021-07-02 02:40:00|6578.6|6575.6|6579.4|6576.4|6580.1|6577.1|6577.9|6574.9|0
1625193900000|2021-07-02 02:45:00|6579.5|6576.5|6579.4|6576.4|6580.2|6577.2|6578.6|6575.6|0
1625194200000|2021-07-02 02:50:00|6579.6|6576.6|6578.2|6575.2|6580.2|6577.2|6577.9|6574.9|0
1625194500000|2021-07-02 02:55:00|6578.3|6575.3|6575.6|6572.6|6578.6|6575.6|6575.6|6572.6|0
1625194800000|2021-07-02 03:00:00|6575.8|6572.8|6574.9|6571.9|6576.4|6573.4|6574.1|6571.1|0
1625195100000|2021-07-02 03:05:00|6574.7|6571.7|6575|6572|6576|6573|6574.1|6571.1|0
1625195400000|2021-07-02 03:10:00|6574.9|6571.9|6576.5|6573.5|6576.5|6573.5|6574.9|6571.9|0
1625195700000|2021-07-02 03:15:00|6576.4|6573.4|6578|6575|6578.8|6575.8|6576.4|6573.4|0
1625196000000|2021-07-02 03:20:00|6578.1|6575.1|6575.8|6572.8|6578.1|6575.1|6575.8|6572.8|0
1625196300000|2021-07-02 03:25:00|6576.5|6573.5|6576.5|6573.5|6577.3|6574.3|6576.5|6573.5|0
1625196600000|2021-07-02 03:30:00|6576.8|6573.8|6575.1|6572.1|6577.3|6574.3|6574.3|6571.3|0
1625196900000|2021-07-02 03:35:00|6574.8|6571.8|6575.8|6572.8|6575.8|6572.8|6574.3|6571.3|0
1625197200000|2021-07-02 03:40:00|6575.5|6572.5|6575.1|6572.1|6575.8|6572.8|6574.3|6571.3|0
1625197500000|2021-07-02 03:45:00|6575.3|6572.3|6575.2|6572.2|6576.6|6573.6|6575.2|6572.2|0
1625197800000|2021-07-02 03:50:00|6575.1|6572.1|6573.6|6570.6|6575.2|6572.2|6573.6|6570.6|0
1625198100000|2021-07-02 03:55:00|6573.3|6570.3|6573.6|6570.6|6573.6|6570.6|6572.1|6569.1|0
1625198400000|2021-07-02 04:00:00|6573.7|6570.7|6575.2|6572.2|6575.2|6572.2|6573.7|6570.7|0
1625198700000|2021-07-02 04:05:00|6575.3|6572.3|6574.4|6571.4|6575.5|6572.5|6574.4|6571.4|0
1625199000000|2021-07-02 04:10:00|6574.6|6571.6|6575.2|6572.2|6576|6573|6574.4|6571.4|0
1625199300000|2021-07-02 04:15:00|6575.4|6572.4|6575.9|6572.9|6576.3|6573.3|6575.4|6572.4|0
1625199600000|2021-07-02 04:20:00|6576|6573|6575.1|6572.1|6576|6573|6575.1|6572.1|0
1625199900000|2021-07-02 04:25:00|6575.4|6572.4|6574.7|6571.7|6575.9|6572.9|6574.4|6571.4|0
1625200200000|2021-07-02 04:30:00|6574.8|6571.8|6574.3|6571.3|6575.1|6572.1|6574.3|6571.3|0
1625200500000|2021-07-02 04:35:00|6574.4|6571.4|6575.1|6572.1|6575.1|6572.1|6574.3|6571.3|0
1625200800000|2021-07-02 04:40:00|6575.4|6572.4|6575.1|6572.1|6575.4|6572.4|6575.1|6572.1|0
1625201100000|2021-07-02 04:45:00|6575.2|6572.2|6575.1|6572.1|6575.4|6572.4|6575|6572|0
1625201400000|2021-07-02 04:50:00|6575|6572|6574.3|6571.3|6575|6572|6574.3|6571.3|0
1625201700000|2021-07-02 04:55:00|6574.4|6571.4|6574.8|6571.8|6575.4|6572.4|6574.1|6571.1|0
1625202000000|2021-07-02 05:00:00|6575.1|6572.1|6574.1|6571.1|6575.6|6572.6|6574.1|6571.1|0
1625202300000|2021-07-02 05:05:00|6573.8|6570.8|6572.6|6569.6|6573.8|6570.8|6572.6|6569.6|0
1625202600000|2021-07-02 05:10:00|6572.2|6569.2|6571.8|6568.8|6572.2|6569.2|6570.4|6567.4|0
1625202900000|2021-07-02 05:15:00|6571.5|6568.5|6570.3|6567.3|6572.5|6569.5|6570.2|6567.2|0
1625203200000|2021-07-02 05:20:00|6570.2|6567.2|6570.3|6567.3|6570.3|6567.3|6569.5|6566.5|0
1625203500000|2021-07-02 05:25:00|6570.4|6567.4|6572.5|6569.5|6572.6|6569.6|6570.3|6567.3|0
1625203800000|2021-07-02 05:30:00|6572.6|6569.6|6572.5|6569.5|6573.3|6570.3|6572.5|6569.5|0
1625204100000|2021-07-02 05:35:00|6572.6|6569.6|6571.4|6568.4|6574|6571|6571.1|6568.1|0
1625204400000|2021-07-02 05:40:00|6571.3|6568.3|6571.8|6568.8|6571.8|6568.8|6570.4|6567.4|0
1625204700000|2021-07-02 05:45:00|6572|6569|6572.1|6569.1|6573.3|6570.3|6571.7|6568.7|0
1625205000000|2021-07-02 05:50:00|6572|6569|6570.3|6567.3|6572.5|6569.5|6569.6|6566.6|0
1625205300000|2021-07-02 05:55:00|6570.2|6567.2|6567.3|6564.3|6570.3|6567.3|6567.2|6564.2|0
1625205600000|2021-07-02 06:00:00|6567.7|6564.7|6568|6566|6572.2|6570.2|6566.7|6564.7|198
1625205900000|2021-07-02 06:05:00|6567.7|6565.7|6566.2|6564.2|6568.5|6566.5|6565.5|6563.5|94
1625206200000|2021-07-02 06:10:00|6566.5|6564.5|6566.7|6564.7|6567.2|6565.2|6564.2|6562.2|76
1625206500000|2021-07-02 06:15:00|6566.5|6564.5|6563|6561|6567.5|6565.5|6563|6561|136
1625206800000|2021-07-02 06:20:00|6562.7|6560.7|6563|6561|6564|6562|6560.7|6558.7|58
1625207100000|2021-07-02 06:25:00|6562.7|6560.7|6563|6561|6564.5|6562.5|6562.5|6560.5|62
1625207400000|2021-07-02 06:30:00|6563.2|6561.2|6563.5|6561.5|6563.5|6561.5|6561|6559|71
1625207700000|2021-07-02 06:35:00|6563.7|6561.7|6559|6557|6563.7|6561.7|6559|6557|65
1625208000000|2021-07-02 06:40:00|6559.2|6557.2|6559.5|6557.5|6561.2|6559.2|6559|6557|45
1625208300000|2021-07-02 06:45:00|6559.7|6557.7|6558.2|6556.2|6561|6559|6557.5|6555.5|101
1625208600000|2021-07-02 06:50:00|6558|6556|6561.7|6559.7|6562.5|6560.5|6558|6556|98
1625208900000|2021-07-02 06:55:00|6562|6560|6568.5|6566.5|6570.5|6568.5|6562|6560|297
1625209200000|2021-07-02 07:00:00|6568.2|6566.2|6557.7|6556.7|6579|6578|6556.7|6555.7|2361
1625209500000|2021-07-02 07:05:00|6557.5|6556.5|6559.2|6558.2|6561.5|6560.5|6549|6548|1070
1625209800000|2021-07-02 07:10:00|6559|6558|6558.5|6557.5|6563.2|6562.2|6554.7|6553.7|597
1625210100000|2021-07-02 07:15:00|6558|6557|6564.2|6563.2|6565|6564|6558|6557|559
1625210400000|2021-07-02 07:20:00|6564|6563|6570.2|6569.2|6572.5|6571.5|6564|6563|457
1625210700000|2021-07-02 07:25:00|6571|6570|6580.7|6579.7|6580.7|6579.7|6570|6569|633
1625211000000|2021-07-02 07:30:00|6580.5|6579.5|6582|6581|6584.2|6583.2|6579.5|6578.5|584
1625211300000|2021-07-02 07:35:00|6581.7|6580.7|6578.5|6577.5|6583.2|6582.2|6577.2|6576.2|477
1625211600000|2021-07-02 07:40:00|6577.7|6576.7|6579.2|6578.2|6581.2|6580.2|6577.7|6576.7|440
1625211900000|2021-07-02 07:45:00|6579.4|6578.4|6572.2|6571.2|6580.7|6579.7|6572.2|6571.2|341
1625212200000|2021-07-02 07:50:00|6572.4|6571.4|6572.7|6571.7|6574.9|6573.9|6570.4|6569.4|326
1625212500000|2021-07-02 07:55:00|6572.9|6571.9|6573.4|6572.4|6574.7|6573.7|6570.7|6569.7|355
1625212800000|2021-07-02 08:00:00|6573.9|6572.9|6577.4|6576.4|6579.4|6578.4|6572.7|6571.7|182
1625213100000|2021-07-02 08:05:00|6577.2|6576.2|6570.4|6569.4|6577.9|6576.9|6570.4|6569.4|211
1625213400000|2021-07-02 08:10:00|6570.7|6569.7|6561.9|6560.9|6571.4|6570.4|6561.7|6560.7|280
1625213700000|2021-07-02 08:15:00|6561.7|6560.7|6553.7|6552.7|6561.7|6560.7|6553.2|6552.2|390
1625214000000|2021-07-02 08:20:00|6553.4|6552.4|6552.7|6551.7|6557.4|6556.4|6552.2|6551.2|341
1625214300000|2021-07-02 08:25:00|6552.9|6551.9|6555.7|6554.7|6555.9|6554.9|6551.7|6550.7|250
1625214600000|2021-07-02 08:30:00|6555.4|6554.4|6552.9|6551.9|6557.7|6556.7|6551.7|6550.7|231
1625214900000|2021-07-02 08:35:00|6553.2|6552.2|6552.4|6551.4|6554.9|6553.9|6551.2|6550.2|146
1625215200000|2021-07-02 08:40:00|6552.2|6551.2|6550.9|6549.9|6554.9|6553.9|6550.7|6549.7|168
1625215500000|2021-07-02 08:45:00|6550.7|6549.7|6548.2|6547.2|6551.7|6550.7|6547.9|6546.9|378
1625215800000|2021-07-02 08:50:00|6548.7|6547.7|6550.4|6549.4|6552.7|6551.7|6547.9|6546.9|208
1625216100000|2021-07-02 08:55:00|6550.2|6549.2|6551.7|6550.7|6552.4|6551.4|6547.9|6546.9|112
1625216400000|2021-07-02 09:00:00|6551.2|6550.2|6550.7|6549.7|6552.2|6551.2|6548.2|6547.2|185
1625216700000|2021-07-02 09:05:00|6550.9|6549.9|6549.4|6548.4|6552.7|6551.7|6548.9|6547.9|176
1625217000000|2021-07-02 09:10:00|6549.7|6548.7|6549.4|6548.4|6550.7|6549.7|6547.2|6546.2|224
1625217300000|2021-07-02 09:15:00|6549.2|6548.2|6551.9|6550.9|6553.7|6552.7|6547.7|6546.7|139
1625217600000|2021-07-02 09:20:00|6551.7|6550.7|6551.9|6550.9|6556.2|6555.2|6550.7|6549.7|191
1625217900000|2021-07-02 09:25:00|6552.2|6551.2|6550.2|6549.2|6553.2|6552.2|6547.9|6546.9|147
1625218200000|2021-07-02 09:30:00|6549.7|6548.7|6550.7|6549.7|6552.4|6551.4|6548.7|6547.7|251
1625218500000|2021-07-02 09:35:00|6550.4|6549.4|6553.9|6552.9|6555.7|6554.7|6549.7|6548.7|284
1625218800000|2021-07-02 09:40:00|6553.7|6552.7|6557.9|6556.9|6558.2|6557.2|6553.7|6552.7|193
1625219100000|2021-07-02 09:45:00|6557.7|6556.7|6561.2|6560.2|6561.4|6560.4|6557.2|6556.2|172
1625219400000|2021-07-02 09:50:00|6561.4|6560.4|6560.2|6559.2|6562.7|6561.7|6557.2|6556.2|278
1625219700000|2021-07-02 09:55:00|6560.4|6559.4|6555.7|6554.7|6561.9|6560.9|6555.2|6554.2|263
1625220000000|2021-07-02 10:00:00|6556.4|6555.4|6563.9|6562.9|6564.2|6563.2|6556.4|6555.4|207
1625220300000|2021-07-02 10:05:00|6564.2|6563.2|6567.2|6566.2|6568.2|6567.2|6561.2|6560.2|191
1625220600000|2021-07-02 10:10:00|6567.4|6566.4|6565.7|6564.7|6567.4|6566.4|6563.2|6562.2|207
1625220900000|2021-07-02 10:15:00|6566.2|6565.2|6563.2|6562.2|6567.2|6566.2|6563.2|6562.2|124
1625221200000|2021-07-02 10:20:00|6563.4|6562.4|6560.7|6559.7|6564.2|6563.2|6559.4|6558.4|91
1625221500000|2021-07-02 10:25:00|6560.9|6559.9|6559.2|6558.2|6563.4|6562.4|6558.2|6557.2|182
1625221800000|2021-07-02 10:30:00|6558.9|6557.9|6552.2|6551.2|6559.9|6558.9|6551.2|6550.2|668
1625222100000|2021-07-02 10:35:00|6552.4|6551.4|6554.7|6553.7|6555.4|6554.4|6550.9|6549.9|231
1625222400000|2021-07-02 10:40:00|6554.4|6553.4|6555.4|6554.4|6556.4|6555.4|6553.9|6552.9|90
1625222700000|2021-07-02 10:45:00|6555.2|6554.2|6553.2|6552.2|6555.7|6554.7|6552.9|6551.9|112
1625223000000|2021-07-02 10:50:00|6553.4|6552.4|6555.7|6554.7|6556.2|6555.2|6552.7|6551.7|102
1625223300000|2021-07-02 10:55:00|6555.4|6554.4|6559.2|6558.2|6559.7|6558.7|6554.4|6553.4|105
1625223600000|2021-07-02 11:00:00|6559.4|6558.4|6558.7|6557.7|6559.9|6558.9|6557.4|6556.4|159
1625223900000|2021-07-02 11:05:00|6558.4|6557.4|6558.4|6557.4|6560.7|6559.7|6557.2|6556.2|138
1625224200000|2021-07-02 11:10:00|6558.7|6557.7|6558.7|6557.7|6559.2|6558.2|6555.7|6554.7|58
1625224500000|2021-07-02 11:15:00|6558.4|6557.4|6558.7|6557.7|6560.4|6559.4|6557.2|6556.2|135
1625224800000|2021-07-02 11:20:00|6558.9|6557.9|6558.9|6557.9|6559.4|6558.4|6557.7|6556.7|72
1625225100000|2021-07-02 11:25:00|6559.2|6558.2|6558.2|6557.2|6559.4|6558.4|6557.7|6556.7|39
1625225400000|2021-07-02 11:30:00|6558.4|6557.4|6559.2|6558.2|6559.2|6558.2|6556.9|6555.9|66
1625225700000|2021-07-02 11:35:00|6558.9|6557.9|6557.9|6556.9|6559.2|6558.2|6557.4|6556.4|57
1625226000000|2021-07-02 11:40:00|6558.4|6557.4|6556.2|6555.2|6559.2|6558.2|6555.9|6554.9|117
1625226300000|2021-07-02 11:45:00|6555.9|6554.9|6553.9|6552.9|6556.2|6555.2|6552.7|6551.7|182
1625226600000|2021-07-02 11:50:00|6554.2|6553.2|6554.2|6553.2|6555.2|6554.2|6550.7|6549.7|106
1625226900000|2021-07-02 11:55:00|6553.9|6552.9|6553.9|6552.9|6555.9|6554.9|6552.2|6551.2|50
1625227200000|2021-07-02 12:00:00|6553.2|6552.2|6554.2|6553.2|6556.2|6555.2|6552.9|6551.9|68
1625227500000|2021-07-02 12:05:00|6554.4|6553.4|6552.2|6551.2|6554.4|6553.4|6550.2|6549.2|224
1625227800000|2021-07-02 12:10:00|6552.7|6551.7|6550.7|6549.7|6552.9|6551.9|6549.9|6548.9|74
1625228100000|2021-07-02 12:15:00|6550.4|6549.4|6552.2|6551.2|6553.7|6552.7|6549.7|6548.7|329
1625228400000|2021-07-02 12:20:00|6553.2|6552.2|6551.4|6550.4|6553.2|6552.2|6550.2|6549.2|94
1625228700000|2021-07-02 12:25:00|6551.7|6550.7|6556.4|6555.4|6556.4|6555.4|6551.2|6550.2|245
1625229000000|2021-07-02 12:30:00|6555.9|6554.9|6562.9|6561.9|6568.9|6567.9|6555.4|6554.4|727
1625229300000|2021-07-02 12:35:00|6563.2|6562.2|6564.9|6563.9|6567.2|6566.2|6558.9|6557.9|322
1625229600000|2021-07-02 12:40:00|6564.7|6563.7|6566.9|6565.9|6570.2|6569.2|6564.7|6563.7|249
1625229900000|2021-07-02 12:45:00|6567.2|6566.2|6569.2|6568.2|6569.2|6568.2|6563.2|6562.2|246
1625230200000|2021-07-02 12:50:00|6568.9|6567.9|6566.4|6565.4|6571.2|6570.2|6565.7|6564.7|315
1625230500000|2021-07-02 12:55:00|6566.2|6565.2|6561.2|6560.2|6566.9|6565.9|6561.2|6560.2|291
1625230800000|2021-07-02 13:00:00|6561.4|6560.4|6559.2|6558.2|6562.7|6561.7|6558.2|6557.2|360
1625231100000|2021-07-02 13:05:00|6558.9|6557.9|6555.7|6554.7|6558.9|6557.9|6554.9|6553.9|284
1625231400000|2021-07-02 13:10:00|6555.4|6554.4|6557.2|6556.2|6557.7|6556.7|6554.2|6553.2|298
1625231700000|2021-07-02 13:15:00|6557.7|6556.7|6560.7|6559.7|6561.2|6560.2|6557.2|6556.2|140
1625232000000|2021-07-02 13:20:00|6560.9|6559.9|6557.2|6556.2|6561.4|6560.4|6556.7|6555.7|202
1625232300000|2021-07-02 13:25:00|6556.9|6555.9|6560.2|6559.2|6560.2|6559.2|6555.7|6554.7|262
1625232600000|2021-07-02 13:30:00|6560.7|6559.7|6551.9|6550.9|6561.2|6560.2|6550.7|6549.7|938
1625232900000|2021-07-02 13:35:00|6552.2|6551.2|6551.2|6550.2|6555.7|6554.7|6550.7|6549.7|434
1625233200000|2021-07-02 13:40:00|6551.7|6550.7|6547.4|6546.4|6551.9|6550.9|6543.7|6542.7|545
1625233500000|2021-07-02 13:45:00|6547.2|6546.2|6548.4|6547.4|6549.7|6548.7|6543.7|6542.7|427
1625233800000|2021-07-02 13:50:00|6548.2|6547.2|6544.7|6543.7|6549.2|6548.2|6544.4|6543.4|309
1625234100000|2021-07-02 13:55:00|6544.4|6543.4|6546.9|6545.9|6548.2|6547.2|6543.2|6542.2|291
1625234400000|2021-07-02 14:00:00|6547.2|6546.2|6547.2|6546.2|6549.2|6548.2|6545.2|6544.2|268
1625234700000|2021-07-02 14:05:00|6546.9|6545.9|6542.7|6541.7|6547.7|6546.7|6540.9|6539.9|275
1625235000000|2021-07-02 14:10:00|6543.2|6542.2|6543.2|6542.2|6545.7|6544.7|6540.7|6539.7|712
1625235300000|2021-07-02 14:15:00|6543.4|6542.4|6544.2|6543.2|6545.7|6544.7|6543.2|6542.2|270
1625235600000|2021-07-02 14:20:00|6544.4|6543.4|6546.2|6545.2|6546.2|6545.2|6540.2|6539.2|343
1625235900000|2021-07-02 14:25:00|6546.4|6545.4|6549.4|6548.4|6552.7|6551.7|6546.4|6545.4|597
1625236200000|2021-07-02 14:30:00|6549.2|6548.2|6548.2|6547.2|6549.4|6548.4|6546.7|6545.7|317
1625236500000|2021-07-02 14:35:00|6548.4|6547.4|6548.4|6547.4|6549.2|6548.2|6545.7|6544.7|367
1625236800000|2021-07-02 14:40:00|6548.7|6547.7|6546.4|6545.4|6549.4|6548.4|6546.2|6545.2|198
1625237100000|2021-07-02 14:45:00|6546.7|6545.7|6548.9|6547.9|6549.2|6548.2|6545.9|6544.9|254
1625237400000|2021-07-02 14:50:00|6549.2|6548.2|6552.2|6551.2|6552.7|6551.7|6547.7|6546.7|352
1625237700000|2021-07-02 14:55:00|6552.4|6551.4|6551.2|6550.2|6552.9|6551.9|6549.7|6548.7|312
1625238000000|2021-07-02 15:00:00|6550.9|6549.9|6547.2|6546.2|6551.7|6550.7|6546.9|6545.9|250
1625238300000|2021-07-02 15:05:00|6547.4|6546.4|6549.2|6548.2|6549.7|6548.7|6546.2|6545.2|261
1625238600000|2021-07-02 15:10:00|6549.4|6548.4|6550.9|6549.9|6552.7|6551.7|6549.2|6548.2|292
1625238900000|2021-07-02 15:15:00|6551.2|6550.2|6549.4|6548.4|6552.2|6551.2|6548.4|6547.4|292
1625239200000|2021-07-02 15:20:00|6549.7|6548.7|6546.9|6545.9|6549.9|6548.9|6546.2|6545.2|505
1625239500000|2021-07-02 15:25:00|6546.7|6545.7|6549.4|6548.4|6549.4|6548.4|6542.7|6541.7|1111
1625239800000|2021-07-02 15:30:00|6549.9|6547.9|6554.7|6552.7|6554.9|6552.9|6545.9|6543.9|1542
1625240100000|2021-07-02 15:35:00|6554.9|6552.9|6555.7|6553.7|6556.2|6554.2|6551.4|6549.4|612
1625240400000|2021-07-02 15:40:00|6555.2|6553.2|6554.4|6552.4|6555.7|6553.7|6553.7|6551.7|310
1625240700000|2021-07-02 15:45:00|6554.2|6552.2|6555.4|6553.4|6555.7|6553.7|6553.7|6551.7|823
1625241000000|2021-07-02 15:50:00|6555.7|6553.7|6555.9|6553.9|6556.7|6554.7|6554.7|6552.7|75
1625241300000|2021-07-02 15:55:00|6556.2|6554.2|6557.2|6555.2|6557.9|6555.9|6555.7|6553.7|95
1625241600000|2021-07-02 16:00:00|6556.7|6554.7|6556.2|6554.2|6556.7|6554.7|6553.7|6551.7|91
1625241900000|2021-07-02 16:05:00|6555.7|6553.7|6553.7|6551.7|6556.2|6554.2|6553.7|6551.7|147
1625242200000|2021-07-02 16:10:00|6553.9|6551.9|6553.2|6551.2|6554.2|6552.2|6552.7|6550.7|132
1625242500000|2021-07-02 16:15:00|6552.9|6550.9|6555.2|6553.2|6555.2|6553.2|6552.7|6550.7|164
1625242800000|2021-07-02 16:20:00|6554.9|6552.9|6554.7|6552.7|6555.2|6553.2|6553.7|6551.7|69
1625243100000|2021-07-02 16:25:00|6554.9|6552.9|6554.2|6552.2|6555.2|6553.2|6553.7|6551.7|65
1625243400000|2021-07-02 16:30:00|6554.4|6552.4|6558.2|6556.2|6558.2|6556.2|6553.7|6551.7|94
1625243700000|2021-07-02 16:35:00|6558.4|6556.4|6557.7|6555.7|6558.7|6556.7|6557.2|6555.2|46
1625244000000|2021-07-02 16:40:00|6557.9|6555.9|6559.2|6557.2|6559.2|6557.2|6557.4|6555.4|51
1625244300000|2021-07-02 16:45:00|6558.9|6556.9|6559.2|6557.2|6559.4|6557.4|6557.9|6555.9|42
1625244600000|2021-07-02 16:50:00|6558.9|6556.9|6558.7|6556.7|6559.4|6557.4|6558.2|6556.2|96
1625244900000|2021-07-02 16:55:00|6558.4|6556.4|6558.2|6556.2|6559.2|6557.2|6557.7|6555.7|37
1625245200000|2021-07-02 17:00:00|6557.7|6555.7|6559.7|6557.7|6559.7|6557.7|6557.7|6555.7|35
1625245500000|2021-07-02 17:05:00|6559.2|6557.2|6557.7|6555.7|6559.7|6557.7|6557.7|6555.7|52
1625245800000|2021-07-02 17:10:00|6557.9|6555.9|6557.2|6555.2|6558.7|6556.7|6556.7|6554.7|178
1625246100000|2021-07-02 17:15:00|6556.9|6554.9|6556.9|6554.9|6557.2|6555.2|6556.2|6554.2|145
1625246400000|2021-07-02 17:20:00|6557.2|6555.2|6556.4|6554.4|6557.7|6555.7|6556.2|6554.2|112
1625246700000|2021-07-02 17:25:00|6556.7|6554.7|6554.4|6552.4|6556.7|6554.7|6554.2|6552.2|163
1625247000000|2021-07-02 17:30:00|6554.7|6552.7|6552.9|6550.9|6555.2|6553.2|6552.7|6550.7|30
1625247300000|2021-07-02 17:35:00|6552.7|6550.7|6554.9|6552.9|6555.2|6553.2|6552.7|6550.7|27
1625247600000|2021-07-02 17:40:00|6554.7|6552.7|6555.2|6553.2|6555.2|6553.2|6554.4|6552.4|18
1625247900000|2021-07-02 17:45:00|6554.9|6552.9|6553.7|6551.7|6554.9|6552.9|6552.9|6550.9|37
1625248200000|2021-07-02 17:50:00|6553.9|6551.9|6551.2|6549.2|6553.9|6551.9|6551.2|6549.2|46
1625248500000|2021-07-02 17:55:00|6550.9|6548.9|6551.9|6549.9|6552.2|6550.2|6550.7|6548.7|29
1625248800000|2021-07-02 18:00:00|6551.7|6549.7|6552.4|6550.4|6552.7|6550.7|6551.2|6549.2|56
1625249100000|2021-07-02 18:05:00|6552.7|6550.7|6554.2|6552.2|6555.7|6553.7|6552.4|6550.4|147
1625249400000|2021-07-02 18:10:00|6554.4|6552.4|6555.2|6553.2|6555.2|6553.2|6553.7|6551.7|67
1625249700000|2021-07-02 18:15:00|6554.7|6552.7|6555.7|6553.7|6555.7|6553.7|6554.2|6552.2|29
1625250000000|2021-07-02 18:20:00|6555.9|6553.9|6556.4|6554.4|6557.2|6555.2|6555.7|6553.7|25
1625250300000|2021-07-02 18:25:00|6556.2|6554.2|6555.7|6553.7|6556.4|6554.4|6554.9|6552.9|21
1625250600000|2021-07-02 18:30:00|6555.4|6553.4|6555.2|6553.2|6555.4|6553.4|6554.7|6552.7|12
1625250900000|2021-07-02 18:35:00|6555.7|6553.7|6554.2|6552.2|6555.7|6553.7|6553.9|6551.9|24
1625251200000|2021-07-02 18:40:00|6554.4|6552.4|6553.4|6551.4|6554.7|6552.7|6552.7|6550.7|65
1625251500000|2021-07-02 18:45:00|6553.7|6551.7|6554.7|6552.7|6554.7|6552.7|6552.7|6550.7|63
1625251800000|2021-07-02 18:50:00|6554.4|6552.4|6554.7|6552.7|6554.9|6552.9|6553.7|6551.7|37
1625252100000|2021-07-02 18:55:00|6554.9|6552.9|6553.7|6551.7|6555.2|6553.2|6553.7|6551.7|38
1625252400000|2021-07-02 19:00:00|6554.2|6552.2|6554.4|6552.4|6554.7|6552.7|6553.9|6551.9|29
1625252700000|2021-07-02 19:05:00|6554.7|6552.7|6555.7|6553.7|6555.7|6553.7|6554.7|6552.7|24
1625253000000|2021-07-02 19:10:00|6555.4|6553.4|6555.2|6553.2|6555.9|6553.9|6554.7|6552.7|13
1625253300000|2021-07-02 19:15:00|6555.4|6553.4|6555.7|6553.7|6556.2|6554.2|6555.2|6553.2|24
1625253600000|2021-07-02 19:20:00|6555.9|6553.9|6555.4|6553.4|6556.2|6554.2|6555.2|6553.2|26
1625253900000|2021-07-02 19:25:00|6555.7|6553.7|6556.2|6554.2|6556.2|6554.2|6555.2|6553.2|11
1625254200000|2021-07-02 19:30:00|6555.7|6553.7|6554.7|6552.7|6556.7|6554.7|6554.7|6552.7|66
1625254500000|2021-07-02 19:35:00|6554.4|6552.4|6554.9|6552.9|6555.7|6553.7|6553.2|6551.2|37
1625254800000|2021-07-02 19:40:00|6555.2|6553.2|6554.7|6552.7|6555.2|6553.2|6553.7|6551.7|18
1625255100000|2021-07-02 19:45:00|6555.2|6553.2|6556.9|6554.9|6557.2|6555.2|6554.2|6552.2|67
1625255400000|2021-07-02 19:50:00|6557.2|6555.2|6556.2|6554.2|6558.2|6556.2|6555.9|6553.9|134
1625255700000|2021-07-02 19:55:00|6555.7|6553.7|6557.4|6555.4|6558.7|6556.7|6555.7|6553.7|182
1625256000000|2021-07-02 20:00:00|6558.7|6554.7|6555.4|6551.4|6559.5|6555.5|6555.4|6551.4|0
1625256300000|2021-07-02 20:05:00|6555.5|6551.5|6554.6|6550.6|6556.1|6552.1|6554.6|6550.6|0
1625256600000|2021-07-02 20:10:00|6554.7|6550.7|6555.3|6551.3|6555.6|6551.6|6554.3|6550.3|0
1625256900000|2021-07-02 20:15:00|6555.6|6551.6|6555.9|6551.9|6556.9|6552.9|6555.3|6551.3|0
1625257200000|2021-07-02 20:20:00|6556|6552|6555.7|6551.7|6556.2|6552.2|6555.7|6551.7|0
1625257500000|2021-07-02 20:25:00|6555.9|6551.9|6556|6552|6556|6552|6555.7|6551.7|0
1625257800000|2021-07-02 20:30:00|6555.7|6551.7|6553.6|6549.6|6555.7|6551.7|6553.3|6549.3|0
1625258100000|2021-07-02 20:35:00|6553.7|6549.7|6552.6|6548.6|6553.9|6549.9|6552.3|6548.3|0
1625258400000|2021-07-02 20:40:00|6552.3|6548.3|6553.3|6549.3|6553.6|6549.6|6552.3|6548.3|0
1625258700000|2021-07-02 20:45:00|6553.4|6549.4|6552.6|6548.6|6554|6550|6552.6|6548.6|0
1625259000000|2021-07-02 20:50:00|6552.5|6548.5|6552.7|6548.7|6553|6549|6552.3|6548.3|0
1625259300000|2021-07-02 20:55:00|6552.6|6548.6|6553.9|6549.9|6554.2|6550.2|6552.5|6548.5|0
1625436000000|2021-07-04 22:00:00|6557.1|6553.1|6557|6553|6557.1|6553.1|6556.2|6552.2|0
1625436300000|2021-07-04 22:05:00|6557.2|6553.2|6558.7|6554.7|6558.7|6554.7|6556.2|6552.2|0
1625436600000|2021-07-04 22:10:00|6559.1|6555.1|6558.4|6554.4|6559.5|6555.5|6558|6554|0
1625436900000|2021-07-04 22:15:00|6558.3|6554.3|6558|6554|6558.7|6554.7|6558|6554|0
1625437200000|2021-07-04 22:20:00|6558.1|6554.1|6558|6554|6558.4|6554.4|6557.7|6553.7|0
1625437500000|2021-07-04 22:25:00|6557.7|6553.7|6557.1|6553.1|6558|6554|6557.1|6553.1|0
1625437800000|2021-07-04 22:30:00|6557.2|6553.2|6558.4|6554.4|6558.7|6554.7|6557.1|6553.1|0
1625438100000|2021-07-04 22:35:00|6558.3|6554.3|6557.4|6553.4|6558.4|6554.4|6557.1|6553.1|0
1625438400000|2021-07-04 22:40:00|6557.5|6553.5|6557.4|6553.4|6557.7|6553.7|6557.1|6553.1|0
1625438700000|2021-07-04 22:45:00|6557.7|6553.7|6557.1|6553.1|6558|6554|6556.7|6552.7|0
1625439000000|2021-07-04 22:50:00|6557.4|6553.4|6557.1|6553.1|6557.4|6553.4|6557.1|6553.1|0
1625439300000|2021-07-04 22:55:00|6557|6553|6557.1|6553.1|6557.1|6553.1|6556.7|6552.7|0
1625439600000|2021-07-04 23:00:00|6557|6553|6556.7|6552.7|6557|6553|6556.4|6552.4|0
1625439900000|2021-07-04 23:05:00|6556.8|6552.8|6557.7|6553.7|6557.9|6553.9|6556.7|6552.7|0
1625440200000|2021-07-04 23:10:00|6557.4|6553.4|6556.4|6552.4|6557.5|6553.5|6556.4|6552.4|0
1625440500000|2021-07-04 23:15:00|6555.9|6552.9|6555.1|6552.1|6556.2|6553.2|6554.8|6551.8|0
1625440800000|2021-07-04 23:20:00|6555.2|6552.2|6555.9|6552.9|6555.9|6552.9|6555.1|6552.1|0
1625441100000|2021-07-04 23:25:00|6556.1|6553.1|6556.4|6553.4|6556.9|6553.9|6555.9|6552.9|0
1625441400000|2021-07-04 23:30:00|6556.6|6553.6|6556.1|6553.1|6556.9|6553.9|6555.9|6552.9|0
1625441700000|2021-07-04 23:35:00|6556.2|6553.2|6556.2|6553.2|6556.6|6553.6|6555.9|6552.9|0
1625442000000|2021-07-04 23:40:00|6556.3|6553.3|6555.3|6552.3|6556.9|6553.9|6554.8|6551.8|0
1625442300000|2021-07-04 23:45:00|6555.6|6552.6|6555.9|6552.9|6555.9|6552.9|6554.8|6551.8|0
1625442600000|2021-07-04 23:50:00|6556|6553|6554.8|6551.8|6556.2|6553.2|6554.5|6551.5|0
1625442900000|2021-07-04 23:55:00|6555|6552|6554.2|6551.2|6555.6|6552.6|6553.2|6550.2|0
1625443200000|2021-07-05 00:00:00|6554.3|6551.3|6551.9|6548.9|6554.5|6551.5|6551.4|6548.4|0
1625443500000|2021-07-05 00:05:00|6552.1|6549.1|6549.8|6546.8|6552.1|6549.1|6549.8|6546.8|0
1625443800000|2021-07-05 00:10:00|6549.9|6546.9|6551.5|6548.5|6551.5|6548.5|6548|6545|0
1625444100000|2021-07-05 00:15:00|6551.8|6548.8|6550.9|6547.9|6553.5|6550.5|6545.3|6542.3|0
1625444400000|2021-07-05 00:20:00|6550.8|6547.8|6553.6|6550.6|6554.4|6551.4|6550.8|6547.8|0
1625444700000|2021-07-05 00:25:00|6553.3|6550.3|6554.2|6551.2|6555.8|6552.8|6552.9|6549.9|0
1625445000000|2021-07-05 00:30:00|6554|6551|6551.9|6548.9|6555.3|6552.3|6551.2|6548.2|0
1625445300000|2021-07-05 00:35:00|6551.6|6548.6|6553|6550|6553.4|6550.4|6551.1|6548.1|0
1625445600000|2021-07-05 00:40:00|6552.9|6549.9|6552.2|6549.2|6552.9|6549.9|6551.2|6548.2|0
1625445900000|2021-07-05 00:45:00|6552.3|6549.3|6553|6550|6553.7|6550.7|6551.9|6548.9|0
1625446200000|2021-07-05 00:50:00|6553.1|6550.1|6552.7|6549.7|6553.5|6550.5|6552.7|6549.7|0
1625446500000|2021-07-05 00:55:00|6552.4|6549.4|6552.1|6549.1|6552.4|6549.4|6548.3|6545.3|0
1625446800000|2021-07-05 01:00:00|6552|6549|6552.8|6549.8|6552.9|6549.9|6551.3|6548.3|0
1625447100000|2021-07-05 01:05:00|6552.9|6549.9|6553.9|6550.9|6554.4|6551.4|6552.2|6549.2|0
1625447400000|2021-07-05 01:10:00|6554.1|6551.1|6552.8|6549.8|6555.1|6552.1|6552.8|6549.8|0
1625447700000|2021-07-05 01:15:00|6552.9|6549.9|6552.5|6549.5|6553.6|6550.6|6550.7|6547.7|0
1625448000000|2021-07-05 01:20:00|6552.4|6549.4|6552.9|6549.9|6553.7|6550.7|6552.1|6549.1|0
1625448300000|2021-07-05 01:25:00|6553.1|6550.1|6554.4|6551.4|6555.1|6552.1|6552.9|6549.9|0
1625448600000|2021-07-05 01:30:00|6554.1|6551.1|6552.9|6549.9|6554.4|6551.4|6552.8|6549.8|0
1625448900000|2021-07-05 01:35:00|6553.2|6550.2|6553.6|6550.6|6554.4|6551.4|6552.8|6549.8|0
1625449200000|2021-07-05 01:40:00|6553.5|6550.5|6552.9|6549.9|6553.6|6550.6|6552|6549|0
1625449500000|2021-07-05 01:45:00|6552.7|6549.7|6553.9|6550.9|6554.4|6551.4|6551.3|6548.3|0
1625449800000|2021-07-05 01:50:00|6554.3|6551.3|6553.2|6550.2|6554.4|6551.4|6552.9|6549.9|0
1625450100000|2021-07-05 01:55:00|6553.1|6550.1|6552.8|6549.8|6553.2|6550.2|6550.6|6547.6|0
1625450400000|2021-07-05 02:00:00|6552.7|6549.7|6552.1|6549.1|6552.8|6549.8|6550.6|6547.6|0
1625450700000|2021-07-05 02:05:00|6552.2|6549.2|6551.8|6548.8|6552.6|6549.6|6551.8|6548.8|0
1625451000000|2021-07-05 02:10:00|6551.9|6548.9|6553|6550|6553.4|6550.4|6551.8|6548.8|0
1625451300000|2021-07-05 02:15:00|6552.8|6549.8|6551.8|6548.8|6553.3|6550.3|6551.8|6548.8|0
1625451600000|2021-07-05 02:20:00|6551.9|6548.9|6552.6|6549.6|6552.9|6549.9|6551.8|6548.8|0
1625451900000|2021-07-05 02:25:00|6552.5|6549.5|6552.6|6549.6|6552.6|6549.6|6551.8|6548.8|0
1625452200000|2021-07-05 02:30:00|6552.7|6549.7|6553.4|6550.4|6554.1|6551.1|6552.6|6549.6|0
1625452500000|2021-07-05 02:35:00|6553.3|6550.3|6553.3|6550.3|6553.6|6550.6|6552.5|6549.5|0
1625452800000|2021-07-05 02:40:00|6553.4|6550.4|6553.2|6550.2|6554|6551|6552.4|6549.4|0
1625453100000|2021-07-05 02:45:00|6552.9|6549.9|6552.1|6549.1|6553.2|6550.2|6551.7|6548.7|0
1625453400000|2021-07-05 02:50:00|6551.9|6548.9|6553.6|6550.6|6553.6|6550.6|6551.7|6548.7|0
1625453700000|2021-07-05 02:55:00|6553.7|6550.7|6552.5|6549.5|6554|6551|6552.4|6549.4|0
1625454000000|2021-07-05 03:00:00|6552.6|6549.6|6553.2|6550.2|6554.3|6551.3|6552.6|6549.6|0
1625454300000|2021-07-05 03:05:00|6553.5|6550.5|6554|6551|6554.7|6551.7|6553.5|6550.5|0
1625454600000|2021-07-05 03:10:00|6553.8|6550.8|6553.9|6550.9|6553.9|6550.9|6552.4|6549.4|0
1625454900000|2021-07-05 03:15:00|6553.8|6550.8|6553.2|6550.2|6553.9|6550.9|6552.5|6549.5|0
1625455200000|2021-07-05 03:20:00|6553.6|6550.6|6553.2|6550.2|6553.6|6550.6|6553.2|6550.2|0
1625455500000|2021-07-05 03:25:00|6552.9|6549.9|6552.4|6549.4|6553.8|6550.8|6551.7|6548.7|0
1625455800000|2021-07-05 03:30:00|6552.5|6549.5|6552|6549|6553.8|6550.8|6551.6|6548.6|0
1625456100000|2021-07-05 03:35:00|6551.8|6548.8|6552.4|6549.4|6552.4|6549.4|6551.6|6548.6|0
1625456400000|2021-07-05 03:40:00|6552.7|6549.7|6553.9|6550.9|6554.7|6551.7|6552.7|6549.7|0
1625456700000|2021-07-05 03:45:00|6553.7|6550.7|6554|6551|6554|6551|6553.2|6550.2|0
1625457000000|2021-07-05 03:50:00|6553.7|6550.7|6553.9|6550.9|6554.7|6551.7|6553.3|6550.3|0
1625457300000|2021-07-05 03:55:00|6554.2|6551.2|6553.9|6550.9|6554.7|6551.7|6553.9|6550.9|0
1625457600000|2021-07-05 04:00:00|6554|6551|6553.9|6550.9|6554.7|6551.7|6553.9|6550.9|0
1625457900000|2021-07-05 04:05:00|6554|6551|6554|6551|6554|6551|6553.2|6550.2|0
1625458200000|2021-07-05 04:10:00|6553.7|6550.7|6553.2|6550.2|6553.7|6550.7|6552.9|6549.9|0
1625458500000|2021-07-05 04:15:00|6553.1|6550.1|6553.6|6550.6|6553.6|6550.6|6552.8|6549.8|0
1625458800000|2021-07-05 04:20:00|6553.3|6550.3|6554.3|6551.3|6554.3|6551.3|6552.8|6549.8|0
1625459100000|2021-07-05 04:25:00|6554.4|6551.4|6555.5|6552.5|6555.9|6552.9|6554.3|6551.3|0
1625459400000|2021-07-05 04:30:00|6555.7|6552.7|6555.9|6552.9|6555.9|6552.9|6554.4|6551.4|0
1625459700000|2021-07-05 04:35:00|6555.6|6552.6|6555.2|6552.2|6555.6|6552.6|6555.1|6552.1|0
1625460300000|2021-07-05 04:45:00|6555.3|6552.3|6556.8|6553.8|6556.8|6553.8|6555.3|6552.3|0
1625460600000|2021-07-05 04:50:00|6556.7|6553.7|6556|6553|6556.8|6553.8|6555.2|6552.2|0
1625460900000|2021-07-05 04:55:00|6556.1|6553.1|6555.2|6552.2|6556.7|6553.7|6555.2|6552.2|0
1625461200000|2021-07-05 05:00:00|6554.9|6551.9|6554.5|6551.5|6555.2|6552.2|6553.7|6550.7|0
1625461500000|2021-07-05 05:05:00|6554.4|6551.4|6553.2|6550.2|6555.2|6552.2|6552.9|6549.9|0
1625461800000|2021-07-05 05:10:00|6553.7|6550.7|6552.2|6549.2|6554|6551|6552.2|6549.2|0
1625462100000|2021-07-05 05:15:00|6552.3|6549.3|6552.9|6549.9|6552.9|6549.9|6552.2|6549.2|0
1625462400000|2021-07-05 05:20:00|6553|6550|6551.4|6548.4|6553|6550|6550.6|6547.6|0
1625462700000|2021-07-05 05:25:00|6551.3|6548.3|6551.4|6548.4|6552.9|6549.9|6550.6|6547.6|0
1625463000000|2021-07-05 05:30:00|6551.5|6548.5|6551.9|6548.9|6553.1|6550.1|6550.7|6547.7|0
1625463300000|2021-07-05 05:35:00|6552|6549|6552.4|6549.4|6553.2|6550.2|6551.5|6548.5|0
1625463600000|2021-07-05 05:40:00|6552.3|6549.3|6552.3|6549.3|6552.6|6549.6|6551.5|6548.5|0
1625463900000|2021-07-05 05:45:00|6552.1|6549.1|6552.4|6549.4|6552.4|6549.4|6551.6|6548.6|0
1625464200000|2021-07-05 05:50:00|6552.3|6549.3|6550.9|6547.9|6552.4|6549.4|6550.1|6547.1|0
1625464500000|2021-07-05 05:55:00|6550.6|6547.6|6548|6545|6550.9|6547.9|6547.9|6544.9|0
1625464800000|2021-07-05 06:00:00|6548.5|6545.5|6544.4|6542.4|6548.8|6546.2|6541.9|6539.9|272
1625465100000|2021-07-05 06:05:00|6544.2|6542.2|6539.9|6537.9|6544.4|6542.4|6539.9|6537.9|192
1625465400000|2021-07-05 06:10:00|6539.7|6537.7|6537.9|6535.9|6539.7|6537.7|6537.7|6535.7|104
1625465700000|2021-07-05 06:15:00|6537.7|6535.7|6541.9|6539.9|6541.9|6539.9|6534.2|6532.2|239
1625466000000|2021-07-05 06:20:00|6541.7|6539.7|6543.7|6541.7|6543.7|6541.7|6540.2|6538.2|52
1625466300000|2021-07-05 06:25:00|6543.2|6541.2|6544.4|6542.4|6545.2|6543.2|6542.2|6540.2|124
1625466600000|2021-07-05 06:30:00|6544.2|6542.2|6542.7|6540.7|6544.7|6542.7|6541.7|6539.7|148
1625466900000|2021-07-05 06:35:00|6542.4|6540.4|6542.2|6540.2|6543.7|6541.7|6540.2|6538.2|115
1625467200000|2021-07-05 06:40:00|6541.9|6539.9|6537.9|6535.9|6542.2|6540.2|6536.9|6534.9|76
1625467500000|2021-07-05 06:45:00|6537.7|6535.7|6538.9|6536.9|6538.9|6536.9|6535.2|6533.2|96
1625467800000|2021-07-05 06:50:00|6539.2|6537.2|6538.4|6536.4|6540.2|6538.2|6537.9|6535.9|78
1625468100000|2021-07-05 06:55:00|6538.7|6536.7|6546.7|6544.7|6546.7|6544.7|6536.7|6534.7|361
1625468400000|2021-07-05 07:00:00|6546.2|6545.2|6543.7|6542.7|6557.2|6556.2|6543.2|6542.2|2061
1625468700000|2021-07-05 07:05:00|6543.4|6542.4|6537.2|6536.2|6545.7|6544.7|6534.2|6533.2|728
1625469000000|2021-07-05 07:10:00|6536.9|6535.9|6529.7|6528.7|6538.7|6537.7|6529.7|6528.7|582
1625469300000|2021-07-05 07:15:00|6528.9|6527.9|6535.2|6534.2|6537.7|6536.7|6524.7|6523.7|1095
1625469600000|2021-07-05 07:20:00|6534.9|6533.9|6525.4|6524.4|6535.2|6534.2|6522.7|6521.7|911
1625469900000|2021-07-05 07:25:00|6525.7|6524.7|6526.7|6525.7|6527.9|6526.9|6523.7|6522.7|483
1625470200000|2021-07-05 07:30:00|6526.4|6525.4|6533.7|6532.7|6533.7|6532.7|6520.2|6519.2|742
1625470500000|2021-07-05 07:35:00|6533.4|6532.4|6523.2|6522.2|6533.4|6532.4|6522.4|6521.4|944
1625470800000|2021-07-05 07:40:00|6523.4|6522.4|6524.4|6523.4|6526.6|6525.6|6520.4|6519.4|440
1625471100000|2021-07-05 07:45:00|6524.1|6523.1|6521.6|6520.6|6526.6|6525.6|6521.1|6520.1|258
1625471400000|2021-07-05 07:50:00|6521.4|6520.4|6526.1|6525.1|6527.6|6526.6|6520.9|6519.9|224
1625471700000|2021-07-05 07:55:00|6526.4|6525.4|6527.4|6526.4|6528.4|6527.4|6523.9|6522.9|228
1625472000000|2021-07-05 08:00:00|6527.1|6526.1|6525.4|6524.4|6527.1|6526.1|6521.6|6520.6|291
1625472300000|2021-07-05 08:05:00|6525.1|6524.1|6531.9|6530.9|6533.6|6532.6|6523.4|6522.4|276
1625472600000|2021-07-05 08:10:00|6531.6|6530.6|6540.4|6539.4|6540.9|6539.9|6530.4|6529.4|325
1625472900000|2021-07-05 08:15:00|6540.6|6539.6|6543.4|6542.4|6544.1|6543.1|6539.9|6538.9|320
1625473200000|2021-07-05 08:20:00|6543.6|6542.6|6546.9|6545.9|6547.9|6546.9|6541.9|6540.9|330
1625473500000|2021-07-05 08:25:00|6546.6|6545.6|6549.1|6548.1|6552.6|6551.6|6546.6|6545.6|337
1625473800000|2021-07-05 08:30:00|6548.9|6547.9|6547.1|6546.1|6556.9|6555.9|6545.9|6544.9|633
1625474100000|2021-07-05 08:35:00|6546.9|6545.9|6551.9|6550.9|6552.9|6551.9|6546.4|6545.4|148
1625474400000|2021-07-05 08:40:00|6551.6|6550.6|6552.1|6551.1|6554.1|6553.1|6551.4|6550.4|151
1625474700000|2021-07-05 08:45:00|6552.4|6551.4|6551.9|6550.9|6555.9|6554.9|6551.6|6550.6|205
1625475000000|2021-07-05 08:50:00|6551.6|6550.6|6550.4|6549.4|6552.9|6551.9|6549.4|6548.4|138
1625475300000|2021-07-05 08:55:00|6550.6|6549.6|6547.1|6546.1|6550.9|6549.9|6545.6|6544.6|121
1625475600000|2021-07-05 09:00:00|6547.4|6546.4|6546.6|6545.6|6548.4|6547.4|6545.1|6544.1|144
1625475900000|2021-07-05 09:05:00|6546.4|6545.4|6543.6|6542.6|6546.6|6545.6|6542.4|6541.4|215
1625476200000|2021-07-05 09:10:00|6543.4|6542.4|6549.6|6548.6|6551.4|6550.4|6543.4|6542.4|212
1625476500000|2021-07-05 09:15:00|6549.9|6548.9|6549.6|6548.6|6551.9|6550.9|6547.4|6546.4|130
1625476800000|2021-07-05 09:20:00|6549.4|6548.4|6553.1|6552.1|6553.4|6552.4|6547.4|6546.4|123
1625477100000|2021-07-05 09:25:00|6552.9|6551.9|6548.4|6547.4|6553.1|6552.1|6546.9|6545.9|226
1625477400000|2021-07-05 09:30:00|6548.6|6547.6|6552.1|6551.1|6552.6|6551.6|6547.9|6546.9|118
1625477700000|2021-07-05 09:35:00|6551.9|6550.9|6546.9|6545.9|6552.4|6551.4|6546.9|6545.9|154
1625478000000|2021-07-05 09:40:00|6546.6|6545.6|6551.4|6550.4|6551.4|6550.4|6546.6|6545.6|180
1625478300000|2021-07-05 09:45:00|6551.9|6550.9|6552.4|6551.4|6552.6|6551.6|6548.9|6547.9|164
1625478600000|2021-07-05 09:50:00|6552.6|6551.6|6552.9|6551.9|6554.9|6553.9|6552.1|6551.1|149
1625478900000|2021-07-05 09:55:00|6553.1|6552.1|6551.9|6550.9|6555.1|6554.1|6550.4|6549.4|158
1625479200000|2021-07-05 10:00:00|6552.4|6551.4|6556.4|6555.4|6557.6|6556.6|6550.9|6549.9|281
1625479500000|2021-07-05 10:05:00|6555.9|6554.9|6556.4|6555.4|6557.9|6556.9|6554.4|6553.4|179
1625479800000|2021-07-05 10:10:00|6556.1|6555.1|6555.1|6554.1|6557.4|6556.4|6555.1|6554.1|99
1625480100000|2021-07-05 10:15:00|6555.4|6554.4|6550.4|6549.4|6556.4|6555.4|6549.4|6548.4|375
1625480400000|2021-07-05 10:20:00|6550.6|6549.6|6551.9|6550.9|6553.1|6552.1|6548.4|6547.4|208
1625480700000|2021-07-05 10:25:00|6552.1|6551.1|6551.9|6550.9|6555.1|6554.1|6551.6|6550.6|152
1625481000000|2021-07-05 10:30:00|6552.1|6551.1|6553.9|6552.9|6555.4|6554.4|6551.6|6550.6|128
1625481300000|2021-07-05 10:35:00|6554.1|6553.1|6553.4|6552.4|6555.4|6554.4|6551.9|6550.9|117
1625481600000|2021-07-05 10:40:00|6553.6|6552.6|6554.6|6553.6|6555.6|6554.6|6553.6|6552.6|110
1625481900000|2021-07-05 10:45:00|6554.9|6553.9|6555.4|6554.4|6557.9|6556.9|6553.9|6552.9|230
1625482200000|2021-07-05 10:50:00|6555.1|6554.1|6558.6|6557.6|6558.6|6557.6|6555.1|6554.1|106
1625482500000|2021-07-05 10:55:00|6558.9|6557.9|6560.9|6559.9|6562.6|6561.6|6558.6|6557.6|261
1625482800000|2021-07-05 11:00:00|6560.6|6559.6|6561.9|6560.9|6562.9|6561.9|6560.6|6559.6|166
1625483100000|2021-07-05 11:05:00|6562.4|6561.4|6567.4|6566.4|6567.4|6566.4|6562.4|6561.4|175
1625483400000|2021-07-05 11:10:00|6567.9|6566.9|6570.4|6569.4|6575.1|6574.1|6564.9|6563.9|1098
1625483700000|2021-07-05 11:15:00|6570.6|6569.6|6566.6|6565.6|6571.9|6570.9|6566.4|6565.4|287
1625484000000|2021-07-05 11:20:00|6566.9|6565.9|6570.9|6569.9|6572.4|6571.4|6566.9|6565.9|254
1625484300000|2021-07-05 11:25:00|6570.6|6569.6|6575.6|6574.6|6575.6|6574.6|6570.6|6569.6|176
1625484600000|2021-07-05 11:30:00|6575.9|6574.9|6573.1|6572.1|6576.4|6575.4|6571.9|6570.9|904
1625484900000|2021-07-05 11:35:00|6573.4|6572.4|6569.6|6568.6|6574.9|6573.9|6569.4|6568.4|240
1625485200000|2021-07-05 11:40:00|6569.4|6568.4|6572.1|6571.1|6572.4|6571.4|6569.4|6568.4|129
1625485500000|2021-07-05 11:45:00|6572.4|6571.4|6574.9|6573.9|6574.9|6573.9|6571.4|6570.4|98
1625485800000|2021-07-05 11:50:00|6574.4|6573.4|6572.4|6571.4|6575.4|6574.4|6571.9|6570.9|105
1625486100000|2021-07-05 11:55:00|6572.1|6571.1|6572.4|6571.4|6574.1|6573.1|6571.4|6570.4|103
1625486400000|2021-07-05 12:00:00|6572.9|6571.9|6576.6|6575.6|6576.9|6575.9|6572.9|6571.9|173
1625486700000|2021-07-05 12:05:00|6576.9|6575.9|6576.1|6575.1|6576.9|6575.9|6573.4|6572.4|149
1625487000000|2021-07-05 12:10:00|6576.4|6575.4|6574.9|6573.9|6577.4|6576.4|6573.9|6572.9|126
1625487300000|2021-07-05 12:15:00|6575.4|6574.4|6576.1|6575.1|6578.9|6577.9|6574.9|6573.9|309
1625487600000|2021-07-05 12:20:00|6575.6|6574.6|6577.3|6576.3|6577.8|6576.8|6575.3|6574.3|247
1625487900000|2021-07-05 12:25:00|6577.1|6576.1|6578.3|6577.3|6579.1|6578.1|6576.8|6575.8|195
1625488200000|2021-07-05 12:30:00|6578.6|6577.6|6582.8|6581.8|6583.1|6582.1|6578.6|6577.6|269
1625488500000|2021-07-05 12:35:00|6582.6|6581.6|6579.1|6578.1|6583.8|6582.8|6577.8|6576.8|244
1625488800000|2021-07-05 12:40:00|6578.8|6577.8|6575.6|6574.6|6579.1|6578.1|6575.6|6574.6|237
1625489100000|2021-07-05 12:45:00|6575.8|6574.8|6575.3|6574.3|6576.6|6575.6|6573.3|6572.3|242
1625489400000|2021-07-05 12:50:00|6575.1|6574.1|6577.1|6576.1|6577.8|6576.8|6574.6|6573.6|84
1625489700000|2021-07-05 12:55:00|6577.3|6576.3|6577.1|6576.1|6578.1|6577.1|6576.3|6575.3|111
1625490000000|2021-07-05 13:00:00|6577.3|6576.3|6578.1|6577.1|6578.6|6577.6|6576.6|6575.6|119
1625490300000|2021-07-05 13:05:00|6578.3|6577.3|6579.8|6578.8|6580.6|6579.6|6577.1|6576.1|192
1625490600000|2021-07-05 13:10:00|6580.1|6579.1|6577.1|6576.1|6580.1|6579.1|6576.1|6575.1|181
1625490900000|2021-07-05 13:15:00|6577.3|6576.3|6576.3|6575.3|6578.6|6577.6|6574.8|6573.8|247
1625491200000|2021-07-05 13:20:00|6576.1|6575.1|6575.3|6574.3|6577.8|6576.8|6574.6|6573.6|113
1625491500000|2021-07-05 13:25:00|6575.1|6574.1|6575.3|6574.3|6575.6|6574.6|6573.1|6572.1|102
1625491800000|2021-07-05 13:30:00|6575.1|6574.1|6572.1|6571.1|6576.1|6575.1|6572.1|6571.1|181
1625492100000|2021-07-05 13:35:00|6571.8|6570.8|6570.3|6569.3|6573.1|6572.1|6570.1|6569.1|172
1625492400000|2021-07-05 13:40:00|6570.6|6569.6|6568.6|6567.6|6570.6|6569.6|6568.1|6567.1|192
1625492700000|2021-07-05 13:45:00|6568.8|6567.8|6572.6|6571.6|6572.6|6571.6|6566.8|6565.8|338
1625493000000|2021-07-05 13:50:00|6572.3|6571.3|6574.6|6573.6|6576.1|6575.1|6572.3|6571.3|116
1625493300000|2021-07-05 13:55:00|6574.8|6573.8|6576.3|6575.3|6577.1|6576.1|6574.3|6573.3|64
1625493600000|2021-07-05 14:00:00|6576.6|6575.6|6573.1|6572.1|6576.6|6575.6|6572.6|6571.6|205
1625493900000|2021-07-05 14:05:00|6573.3|6572.3|6572.8|6571.8|6573.6|6572.6|6571.3|6570.3|161
1625494200000|2021-07-05 14:10:00|6573|6572|6574.8|6573.8|6574.8|6573.8|6571.8|6570.8|97
1625494500000|2021-07-05 14:15:00|6575.3|6574.3|6575|6574|6575.8|6574.8|6574.3|6573.3|99
1625494800000|2021-07-05 14:20:00|6574.8|6573.8|6575.8|6574.8|6576.3|6575.3|6574|6573|114
1625495100000|2021-07-05 14:25:00|6576|6575|6577|6576|6577.3|6576.3|6575.3|6574.3|99
1625495400000|2021-07-05 14:30:00|6577.3|6576.3|6577.5|6576.5|6578|6577|6576.3|6575.3|117
1625495700000|2021-07-05 14:35:00|6577.8|6576.8|6574.8|6573.8|6577.8|6576.8|6574.8|6573.8|115
1625496000000|2021-07-05 14:40:00|6574.3|6573.3|6573.8|6572.8|6576|6575|6573.8|6572.8|98
1625496300000|2021-07-05 14:45:00|6574.3|6573.3|6574.3|6573.3|6574.5|6573.5|6572.8|6571.8|102
1625496600000|2021-07-05 14:50:00|6574.5|6573.5|6575.5|6574.5|6575.8|6574.8|6574.3|6573.3|94
1625496900000|2021-07-05 14:55:00|6575.3|6574.3|6575.3|6574.3|6576.3|6575.3|6574.3|6573.3|209
1625497200000|2021-07-05 15:00:00|6575.5|6574.5|6573.5|6572.5|6576.5|6575.5|6573.5|6572.5|204
1625497500000|2021-07-05 15:05:00|6573.8|6572.8|6572.8|6571.8|6573.8|6572.8|6571.8|6570.8|227
1625497800000|2021-07-05 15:10:00|6573|6572|6571.8|6570.8|6573.5|6572.5|6570.3|6569.3|184
1625498100000|2021-07-05 15:15:00|6571.5|6570.5|6571.3|6570.3|6572|6571|6570|6569|184
1625498400000|2021-07-05 15:20:00|6571.5|6570.5|6570|6569|6573.5|6572.5|6569.8|6568.8|293
1625498700000|2021-07-05 15:25:00|6570.3|6569.3|6568|6567|6571.3|6570.3|6567.5|6566.5|732
1625499000000|2021-07-05 15:30:00|6568.5|6566.5|6567.8|6565.8|6571.5|6569.5|6564.3|6562.3|1887
1625499300000|2021-07-05 15:35:00|6568.8|6566.8|6572.8|6570.8|6572.8|6570.8|6566.3|6564.3|1121
1625499600000|2021-07-05 15:40:00|6573.3|6571.3|6572.5|6570.5|6573.8|6571.8|6572.3|6570.3|162
1625499900000|2021-07-05 15:45:00|6572.8|6570.8|6571.8|6569.8|6573.3|6571.3|6571.8|6569.8|122
1625500200000|2021-07-05 15:50:00|6571.5|6569.5|6571|6569|6571.5|6569.5|6570.8|6568.8|39
1625500500000|2021-07-05 15:55:00|6570.8|6568.8|6569.8|6567.8|6570.8|6568.8|6567.3|6565.3|62
1625500800000|2021-07-05 16:00:00|6569.5|6567.5|6567|6565|6570|6568|6566.5|6564.5|79
1625501100000|2021-07-05 16:05:00|6567.3|6565.3|6569.8|6567.8|6569.8|6567.8|6567|6565|29
1625501400000|2021-07-05 16:10:00|6570.3|6568.3|6572|6570|6572.3|6570.3|6569.8|6567.8|47
1625501700000|2021-07-05 16:15:00|6572.3|6570.3|6573.3|6571.3|6573.3|6571.3|6572|6570|51
1625502000000|2021-07-05 16:20:00|6573.8|6571.8|6571.3|6569.3|6574.5|6572.5|6571.3|6569.3|78
1625502300000|2021-07-05 16:25:00|6571.5|6569.5|6571.8|6569.8|6572.5|6570.5|6570.8|6568.8|22
1625502600000|2021-07-05 16:30:00|6572|6570|6570|6568|6572.5|6570.5|6569.8|6567.8|31
1625502900000|2021-07-05 16:35:00|6570.3|6568.3|6571.5|6569.5|6572|6570|6570.3|6568.3|7
1625503200000|2021-07-05 16:40:00|6571.3|6569.3|6571.3|6569.3|6571.8|6569.8|6570.3|6568.3|15
1625503500000|2021-07-05 16:45:00|6571.5|6569.5|6571.5|6569.5|6571.8|6569.8|6570.5|6568.5|24
1625503800000|2021-07-05 16:50:00|6571.8|6569.8|6568|6566|6571.8|6569.8|6568|6566|37
1625504100000|2021-07-05 16:55:00|6567.8|6565.8|6567.8|6565.8|6568|6566|6566.8|6564.8|40
1625504400000|2021-07-05 17:00:00|6567.3|6565.3|6567.5|6565.5|6567.5|6565.5|6566.8|6564.8|4
1625504700000|2021-07-05 17:05:00|6567.8|6565.8|6568.5|6566.5|6568.8|6566.8|6567.5|6565.5|11
1625505000000|2021-07-05 17:10:00|6568.8|6566.8|6568|6566|6568.8|6566.8|6568|6566|10
1625505300000|2021-07-05 17:15:00|6568.3|6566.3|6569|6567|6569|6567|6568|6566|3
1625505600000|2021-07-05 17:20:00|6568.8|6566.8|6568.5|6566.5|6569|6567|6568.5|6566.5|3
1625505900000|2021-07-05 17:25:00|6568.8|6566.8|6569|6567|6569.3|6567.3|6568|6566|4
1625506200000|2021-07-05 17:30:00|6569.3|6567.3|6569|6567|6569.8|6567.8|6568.5|6566.5|0
1625506500000|2021-07-05 17:35:00|6569.3|6567.3|6569.5|6567.5|6569.5|6567.5|6569|6567|2
1625506800000|2021-07-05 17:40:00|6569.8|6567.8|6569.5|6567.5|6570.3|6568.3|6569.3|6567.3|0
1625507100000|2021-07-05 17:45:00|6569.8|6567.8|6569.8|6567.8|6569.8|6567.8|6569.5|6567.5|0
1625507700000|2021-07-05 17:55:00|6570|6568|6570|6568|6570.3|6568.3|6570|6568|1
1625508000000|2021-07-05 18:00:00|6570.3|6568.3|6570.3|6568.3|6570.3|6568.3|6570|6568|0
1625508300000|2021-07-05 18:05:00|6570|6568|6569.5|6567.5|6570.3|6568.3|6569|6567|0
1625508600000|2021-07-05 18:10:00|6569.3|6567.3|6570|6568|6570.3|6568.3|6569|6567|1
1625508900000|2021-07-05 18:15:00|6569.8|6567.8|6569.5|6567.5|6569.8|6567.8|6569.3|6567.3|0
1625509200000|2021-07-05 18:20:00|6569.8|6567.8|6570.3|6568.3|6570.3|6568.3|6569.5|6567.5|0
1625509500000|2021-07-05 18:25:00|6570.5|6568.5|6569.5|6567.5|6570.5|6568.5|6569.3|6567.3|0
1625509800000|2021-07-05 18:30:00|6569.8|6567.8|6569.5|6567.5|6569.8|6567.8|6569.5|6567.5|0
1625510100000|2021-07-05 18:35:00|6569.8|6567.8|6570|6568|6570|6568|6569.8|6567.8|0
1625510400000|2021-07-05 18:40:00|6570.3|6568.3|6570.3|6568.3|6570.5|6568.5|6570.3|6568.3|0
1625510700000|2021-07-05 18:45:00|6570|6568|6569|6567|6570|6568|6569|6567|6
1625511000000|2021-07-05 18:50:00|6569.3|6567.3|6569|6567|6569.3|6567.3|6568.8|6566.8|7
1625511300000|2021-07-05 18:55:00|6568.8|6566.8|6568.3|6566.3|6568.8|6566.8|6568.3|6566.3|6
1625511600000|2021-07-05 19:00:00|6568|6566|6570.5|6568.5|6570.5|6568.5|6568|6566|4
1625511900000|2021-07-05 19:05:00|6570.3|6568.3|6570.3|6568.3|6570.3|6568.3|6570|6568|5
1625512200000|2021-07-05 19:10:00|6570.5|6568.5|6570.8|6568.8|6570.8|6568.8|6570|6568|4
1625512500000|2021-07-05 19:15:00|6571|6569|6571|6569|6571|6569|6571|6569|0
1625512800000|2021-07-05 19:20:00|6570.8|6568.8|6570.8|6568.8|6571|6569|6570.8|6568.8|0
1625513100000|2021-07-05 19:25:00|6570.5|6568.5|6569.8|6567.8|6570.5|6568.5|6569.8|6567.8|0
1625513400000|2021-07-05 19:30:00|6570|6568|6569.8|6567.8|6570.5|6568.5|6569.8|6567.8|2
1625513700000|2021-07-05 19:35:00|6570|6568|6571|6569|6571.3|6569.3|6570|6568|1
1625514000000|2021-07-05 19:40:00|6570.8|6568.8|6571|6569|6571.3|6569.3|6570.5|6568.5|6
1625514300000|2021-07-05 19:45:00|6571.3|6569.3|6571.5|6569.5|6571.5|6569.5|6571.3|6569.3|4
1625514600000|2021-07-05 19:50:00|6571.3|6569.3|6570|6568|6571.3|6569.3|6570|6568|20
1625514900000|2021-07-05 19:55:00|6570.3|6568.3|6571.3|6569.3|6571.3|6569.3|6568|6566|60
1625515200000|2021-07-05 20:00:00|6571.6|6567.6|6571.6|6567.6|6571.6|6567.6|6571.6|6567.6|0
1625516400000|2021-07-05 20:20:00|6571.5|6567.5|6571.5|6567.5|6571.5|6567.5|6571.5|6567.5|0
1625517900000|2021-07-05 20:45:00|6571.6|6567.6|6571.6|6567.6|6571.6|6567.6|6571.6|6567.6|0
1625518500000|2021-07-05 20:55:00|6571.7|6567.7|6572|6568|6572|6568|6571.7|6567.7|0
1625522400000|2021-07-05 22:00:00|6572.2|6568.2|6573.9|6569.9|6574.2|6570.2|6571.3|6567.3|0
1625522700000|2021-07-05 22:05:00|6573.8|6569.8|6574.5|6570.5|6574.5|6570.5|6573.5|6569.5|0
1625523000000|2021-07-05 22:10:00|6574.3|6570.3|6575.8|6571.8|6575.8|6571.8|6574.2|6570.2|0
1625523300000|2021-07-05 22:15:00|6576.1|6572.1|6576.1|6572.1|6576.1|6572.1|6576.1|6572.1|0
1625523600000|2021-07-05 22:20:00|6575.9|6571.9|6576.5|6572.5|6576.5|6572.5|6575.8|6571.8|0
1625523900000|2021-07-05 22:25:00|6576.2|6572.2|6575.9|6571.9|6576.5|6572.5|6575.9|6571.9|0
1625524200000|2021-07-05 22:30:00|6575.8|6571.8|6575.1|6571.1|6575.8|6571.8|6575.1|6571.1|0
1625524500000|2021-07-05 22:35:00|6575.6|6571.6|6576.2|6572.2|6576.2|6572.2|6575.6|6571.6|0
1625524800000|2021-07-05 22:40:00|6576.4|6572.4|6576.5|6572.5|6577|6573|6576.4|6572.4|0
1625525100000|2021-07-05 22:45:00|6576.6|6572.6|6576.8|6572.8|6577.2|6573.2|6576.5|6572.5|0
1625525400000|2021-07-05 22:50:00|6576.9|6572.9|6576.5|6572.5|6577.2|6573.2|6576.5|6572.5|0
1625525700000|2021-07-05 22:55:00|6576.6|6572.6|6576.8|6572.8|6577.2|6573.2|6576.5|6572.5|0
1625526000000|2021-07-05 23:00:00|6576.9|6572.9|6577.4|6573.4|6577.5|6573.5|6576.9|6572.9|0
1625526300000|2021-07-05 23:05:00|6577.6|6573.6|6577.9|6573.9|6577.9|6573.9|6577.2|6573.2|0
1625526600000|2021-07-05 23:10:00|6577.8|6573.8|6577.5|6573.5|6577.8|6573.8|6577.1|6573.1|0
1625526900000|2021-07-05 23:15:00|6577|6574|6577.6|6574.6|6577.6|6574.6|6576.6|6573.6|0
1625527200000|2021-07-05 23:20:00|6577.5|6574.5|6577.6|6574.6|6578|6575|6577.2|6574.2|0
1625527500000|2021-07-05 23:25:00|6577.7|6574.7|6577.6|6574.6|6578.1|6575.1|6577.6|6574.6|0
1625527800000|2021-07-05 23:30:00|6577.7|6574.7|6577.6|6574.6|6577.8|6574.8|6577.6|6574.6|0
1625528100000|2021-07-05 23:35:00|6577.5|6574.5|6576.7|6573.7|6578.1|6575.1|6576.7|6573.7|0
1625528400000|2021-07-05 23:40:00|6576.6|6573.6|6576.7|6573.7|6577|6574|6576.3|6573.3|0
1625528700000|2021-07-05 23:45:00|6576.6|6573.6|6578.1|6575.1|6578.1|6575.1|6576.3|6573.3|0
1625529000000|2021-07-05 23:50:00|6578.4|6575.4|6578.7|6575.7|6579|6576|6578.1|6575.1|0
1625529300000|2021-07-05 23:55:00|6578.5|6575.5|6577.6|6574.6|6578.5|6575.5|6577.6|6574.6|0
1625529600000|2021-07-06 00:00:00|6577.7|6574.7|6578.1|6575.1|6578.7|6575.7|6576.9|6573.9|0
1625529900000|2021-07-06 00:05:00|6578|6575|6577.3|6574.3|6578.1|6575.1|6576.9|6573.9|0
1625530200000|2021-07-06 00:10:00|6577.6|6574.6|6575.3|6572.3|6577.6|6574.6|6575.3|6572.3|0
1625530500000|2021-07-06 00:15:00|6574.6|6571.6|6569.5|6566.5|6574.6|6571.6|6568.1|6565.1|0
1625530800000|2021-07-06 00:20:00|6569.6|6566.6|6574.3|6571.3|6574.3|6571.3|6569.4|6566.4|0
1625531100000|2021-07-06 00:25:00|6574.1|6571.1|6573.5|6570.5|6574.6|6571.6|6573.1|6570.1|0
1625531400000|2021-07-06 00:30:00|6573.6|6570.6|6576|6573|6576.4|6573.4|6573.6|6570.6|0
1625531700000|2021-07-06 00:35:00|6575.8|6572.8|6577.5|6574.5|6577.5|6574.5|6575.3|6572.3|0
1625532000000|2021-07-06 00:40:00|6576.8|6573.8|6579.6|6576.6|6579.7|6576.7|6576.7|6573.7|0
1625532300000|2021-07-06 00:45:00|6579.5|6576.5|6580.3|6577.3|6581.1|6578.1|6578.8|6575.8|0
1625532600000|2021-07-06 00:50:00|6580.1|6577.1|6580.9|6577.9|6581.7|6578.7|6579.5|6576.5|0
1625532900000|2021-07-06 00:55:00|6581.2|6578.2|6583.5|6580.5|6584.7|6581.7|6581.2|6578.2|0
1625533200000|2021-07-06 01:00:00|6583.1|6580.1|6582.3|6579.3|6583.9|6580.9|6582.3|6579.3|0
1625533500000|2021-07-06 01:05:00|6582.1|6579.1|6582.3|6579.3|6582.3|6579.3|6580.9|6577.9|0
1625533800000|2021-07-06 01:10:00|6582.6|6579.6|6583.8|6580.8|6583.8|6580.8|6581.9|6578.9|0
1625534100000|2021-07-06 01:15:00|6583.7|6580.7|6582.1|6579.1|6584.5|6581.5|6581.5|6578.5|0
1625534400000|2021-07-06 01:20:00|6582.4|6579.4|6581.3|6578.3|6582.9|6579.9|6581.3|6578.3|0
1625534700000|2021-07-06 01:25:00|6581.2|6578.2|6579.8|6576.8|6582|6579|6579.8|6576.8|0
1625535000000|2021-07-06 01:30:00|6579.4|6576.4|6577.4|6574.4|6579.4|6576.4|6577.1|6574.1|0
1625535300000|2021-07-06 01:35:00|6577.5|6574.5|6576|6573|6578.3|6575.3|6576|6573|0
1625535600000|2021-07-06 01:40:00|6575.9|6572.9|6575.9|6572.9|6577.4|6574.4|6575.1|6572.1|0
1625535900000|2021-07-06 01:45:00|6576.1|6573.1|6576.6|6573.6|6577.4|6574.4|6575.1|6572.1|0
1625536200000|2021-07-06 01:50:00|6576.5|6573.5|6576.7|6573.7|6577.1|6574.1|6576.3|6573.3|0
1625536500000|2021-07-06 01:55:00|6576.6|6573.6|6577.1|6574.1|6577.1|6574.1|6575.6|6572.6|0
1625536800000|2021-07-06 02:00:00|6577|6574|6578.6|6575.6|6579.3|6576.3|6576.3|6573.3|0
1625537100000|2021-07-06 02:05:00|6578.8|6575.8|6579.3|6576.3|6580.8|6577.8|6578.8|6575.8|0
1625537400000|2021-07-06 02:10:00|6580|6577|6581.6|6578.6|6582.3|6579.3|6580|6577|0
1625537700000|2021-07-06 02:15:00|6581.5|6578.5|6580.7|6577.7|6581.6|6578.6|6580|6577|0
1625538000000|2021-07-06 02:20:00|6581|6578|6582.9|6579.9|6582.9|6579.9|6580.6|6577.6|0
1625538300000|2021-07-06 02:25:00|6583|6580|6580.7|6577.7|6583|6580|6580.7|6577.7|0
1625538600000|2021-07-06 02:30:00|6580.4|6577.4|6579.9|6576.9|6580.7|6577.7|6579.9|6576.9|0
1625538900000|2021-07-06 02:35:00|6579.8|6576.8|6579.1|6576.1|6579.9|6576.9|6579.1|6576.1|0
1625539200000|2021-07-06 02:40:00|6579.2|6576.2|6579.1|6576.1|6579.9|6576.9|6579.1|6576.1|0
1625539500000|2021-07-06 02:45:00|6578.3|6575.3|6580.5|6577.5|6580.6|6577.6|6578.3|6575.3|0
1625539800000|2021-07-06 02:50:00|6580.4|6577.4|6579.8|6576.8|6580.6|6577.6|6578.6|6575.6|0
1625540100000|2021-07-06 02:55:00|6579.6|6576.6|6576.1|6573.1|6579.8|6576.8|6576.1|6573.1|0
1625540400000|2021-07-06 03:00:00|6575.8|6572.8|6575.3|6572.3|6576.8|6573.8|6575.3|6572.3|0
1625540700000|2021-07-06 03:05:00|6575.4|6572.4|6576.8|6573.8|6576.9|6573.9|6575.4|6572.4|0
1625541000000|2021-07-06 03:10:00|6576.7|6573.7|6576.7|6573.7|6576.7|6573.7|6575.2|6572.2|0
1625541300000|2021-07-06 03:15:00|6576.6|6573.6|6576.7|6573.7|6576.8|6573.8|6576|6573|0
1625541600000|2021-07-06 03:20:00|6576.2|6573.2|6574.5|6571.5|6576.2|6573.2|6573.7|6570.7|0
1625541900000|2021-07-06 03:25:00|6574.8|6571.8|6576.7|6573.7|6576.7|6573.7|6574.4|6571.4|0
1625542200000|2021-07-06 03:30:00|6576.4|6573.4|6573.8|6570.8|6576.4|6573.4|6573.8|6570.8|0
1625542500000|2021-07-06 03:35:00|6573.7|6570.7|6572.8|6569.8|6573.7|6570.7|6572.8|6569.8|0
1625542800000|2021-07-06 03:40:00|6572.9|6569.9|6574.3|6571.3|6574.3|6571.3|6572.8|6569.8|0
1625543100000|2021-07-06 03:45:00|6574.6|6571.6|6574.4|6571.4|6575.1|6572.1|6574.3|6571.3|0
1625543400000|2021-07-06 03:50:00|6574.3|6571.3|6574|6571|6574.3|6571.3|6572.8|6569.8|0
1625543700000|2021-07-06 03:55:00|6573.8|6570.8|6573.6|6570.6|6574.4|6571.4|6573.2|6570.2|0
1625544000000|2021-07-06 04:00:00|6573.8|6570.8|6574.4|6571.4|6574.4|6571.4|6572.9|6569.9|0
1625544300000|2021-07-06 04:05:00|6574.2|6571.2|6574.4|6571.4|6574.4|6571.4|6574|6571|0
1625544600000|2021-07-06 04:10:00|6573.6|6570.6|6573.6|6570.6|6573.6|6570.6|6572.9|6569.9|0
1625544900000|2021-07-06 04:15:00|6573.9|6570.9|6575.2|6572.2|6575.9|6572.9|6573.9|6570.9|0
1625545200000|2021-07-06 04:20:00|6575.5|6572.5|6575.9|6572.9|6576.7|6573.7|6575.5|6572.5|0
1625545500000|2021-07-06 04:25:00|6575.6|6572.6|6575.1|6572.1|6575.9|6572.9|6575.1|6572.1|0
1625545800000|2021-07-06 04:30:00|6574.4|6571.4|6575|6572|6575.1|6572.1|6574.3|6571.3|0
1625546100000|2021-07-06 04:35:00|6574.7|6571.7|6574.2|6571.2|6574.9|6571.9|6574.2|6571.2|0
1625546400000|2021-07-06 04:40:00|6574.5|6571.5|6575.7|6572.7|6575.7|6572.7|6574.5|6571.5|0
1625546700000|2021-07-06 04:45:00|6575.8|6572.8|6575.8|6572.8|6577.3|6574.3|6575.8|6572.8|0
1625547000000|2021-07-06 04:50:00|6575.7|6572.7|6574.3|6571.3|6575.7|6572.7|6574.3|6571.3|0
1625547300000|2021-07-06 04:55:00|6574.6|6571.6|6574.3|6571.3|6575.1|6572.1|6573.5|6570.5|0
1625547600000|2021-07-06 05:00:00|6574.6|6571.6|6576.6|6573.6|6576.6|6573.6|6574.6|6571.6|0
1625547900000|2021-07-06 05:05:00|6576.5|6573.5|6576.6|6573.6|6576.6|6573.6|6575.9|6572.9|0
1625548200000|2021-07-06 05:10:00|6576.7|6573.7|6575.4|6572.4|6576.7|6573.7|6575.1|6572.1|0
1625548500000|2021-07-06 05:15:00|6575.3|6572.3|6575.8|6572.8|6576.6|6573.6|6575|6572|0
1625548800000|2021-07-06 05:20:00|6575.7|6572.7|6574.3|6571.3|6575.8|6572.8|6574.3|6571.3|0
1625549100000|2021-07-06 05:25:00|6574.2|6571.2|6569.8|6566.8|6574.2|6571.2|6569.3|6566.3|0
1625549400000|2021-07-06 05:30:00|6569.7|6566.7|6570.4|6567.4|6570.5|6567.5|6569.3|6566.3|0
1625549700000|2021-07-06 05:35:00|6570.3|6567.3|6569.6|6566.6|6570.3|6567.3|6568.8|6565.8|0
1625550000000|2021-07-06 05:40:00|6569.5|6566.5|6568.6|6565.6|6569.6|6566.6|6567.8|6564.8|0
1625550300000|2021-07-06 05:45:00|6568.3|6565.3|6572|6569|6572|6569|6567.9|6564.9|0
1625550600000|2021-07-06 05:50:00|6572.1|6569.1|6572.8|6569.8|6572.8|6569.8|6571.3|6568.3|0
1625550900000|2021-07-06 05:55:00|6572.6|6569.6|6565.5|6562.5|6572.6|6569.6|6565.5|6562.5|0
1625551200000|2021-07-06 06:00:00|6566|6563|6560.5|6558.5|6566.5|6563.8|6560|6558|265
1625551500000|2021-07-06 06:05:00|6560.8|6558.8|6557.8|6555.8|6561.5|6559.5|6557.3|6555.3|160
1625551800000|2021-07-06 06:10:00|6557.5|6555.5|6553|6551|6557.5|6555.5|6551.8|6549.8|169
1625552100000|2021-07-06 06:15:00|6552.8|6550.8|6552.5|6550.5|6553.3|6551.3|6547.3|6545.3|230
1625552400000|2021-07-06 06:20:00|6552.3|6550.3|6553|6551|6554.8|6552.8|6549.8|6547.8|121
1625552700000|2021-07-06 06:25:00|6553.3|6551.3|6554.5|6552.5|6556|6554|6552.3|6550.3|158
1625553000000|2021-07-06 06:30:00|6554.3|6552.3|6555|6553|6555|6553|6553.3|6551.3|140
1625553300000|2021-07-06 06:35:00|6555.3|6553.3|6550.3|6548.3|6555.3|6553.3|6548.3|6546.3|191
1625553600000|2021-07-06 06:40:00|6550|6548|6552.8|6550.8|6553.8|6551.8|6548.3|6546.3|75
1625553900000|2021-07-06 06:45:00|6552.5|6550.5|6550|6548|6552.8|6550.8|6548.8|6546.8|60
1625554200000|2021-07-06 06:50:00|6550.3|6548.3|6553.8|6551.8|6555.8|6553.8|6550.3|6548.3|72
1625554500000|2021-07-06 06:55:00|6553.5|6551.5|6556.8|6554.8|6556.8|6554.8|6551.8|6549.8|184
1625554800000|2021-07-06 07:00:00|6556.3|6555.3|6539.3|6538.3|6558.3|6557.3|6538.3|6537.3|1879
1625555100000|2021-07-06 07:05:00|6539.5|6538.5|6541.5|6540.5|6541.8|6540.8|6531.5|6530.5|921
1625555400000|2021-07-06 07:10:00|6542|6541|6546.8|6545.8|6554.5|6553.5|6539.3|6538.3|807
1625555700000|2021-07-06 07:15:00|6546.5|6545.5|6541.8|6540.8|6551|6550|6541.5|6540.5|523
1625556000000|2021-07-06 07:20:00|6542|6541|6538|6537|6545|6544|6536.5|6535.5|492
1625556300000|2021-07-06 07:25:00|6537.8|6536.8|6553|6552|6553|6552|6535.5|6534.5|447
1625556600000|2021-07-06 07:30:00|6552.8|6551.8|6547|6546|6553|6552|6546.8|6545.8|323
1625556900000|2021-07-06 07:35:00|6547.3|6546.3|6539|6538|6547.5|6546.5|6539|6538|365
1625557200000|2021-07-06 07:40:00|6539.4|6538.4|6533.7|6532.7|6539.7|6538.7|6531.7|6530.7|635
1625557500000|2021-07-06 07:45:00|6532.9|6531.9|6543.4|6542.4|6544.4|6543.4|6531.2|6530.2|620
1625557800000|2021-07-06 07:50:00|6543.2|6542.2|6545.2|6544.2|6548.9|6547.9|6539.2|6538.2|399
1625558100000|2021-07-06 07:55:00|6544.9|6543.9|6540.9|6539.9|6544.9|6543.9|6537.7|6536.7|248
1625558400000|2021-07-06 08:00:00|6541.2|6540.2|6535.9|6534.9|6541.2|6540.2|6531.7|6530.7|677
1625558700000|2021-07-06 08:05:00|6536.2|6535.2|6545.9|6544.9|6546.7|6545.7|6533.4|6532.4|346
1625559000000|2021-07-06 08:10:00|6546.2|6545.2|6545.2|6544.2|6548.7|6547.7|6541.4|6540.4|368
1625559300000|2021-07-06 08:15:00|6545.4|6544.4|6543.4|6542.4|6545.4|6544.4|6537.9|6536.9|453
1625559600000|2021-07-06 08:20:00|6543.7|6542.7|6547.9|6546.9|6548.9|6547.9|6542.7|6541.7|314
1625559900000|2021-07-06 08:25:00|6548.2|6547.2|6543.9|6542.9|6549.7|6548.7|6543.7|6542.7|222
1625560200000|2021-07-06 08:30:00|6543.7|6542.7|6543.7|6542.7|6544.7|6543.7|6537.2|6536.2|405
1625560500000|2021-07-06 08:35:00|6543.4|6542.4|6544.4|6543.4|6546.9|6545.9|6541.7|6540.7|213
1625560800000|2021-07-06 08:40:00|6544.2|6543.2|6544.2|6543.2|6545.7|6544.7|6541.2|6540.2|224
1625561100000|2021-07-06 08:45:00|6543.9|6542.9|6548.2|6547.2|6548.7|6547.7|6540.4|6539.4|175
1625561400000|2021-07-06 08:50:00|6548.4|6547.4|6543.9|6542.9|6548.4|6547.4|6542.2|6541.2|198
1625561700000|2021-07-06 08:55:00|6543.7|6542.7|6546.7|6545.7|6547.2|6546.2|6543.2|6542.2|169
1625562000000|2021-07-06 09:00:00|6546.4|6545.4|6547.4|6546.4|6548.4|6547.4|6543.9|6542.9|226
1625562300000|2021-07-06 09:05:00|6547.7|6546.7|6543.7|6542.7|6547.7|6546.7|6542.9|6541.9|244
1625562600000|2021-07-06 09:10:00|6543.4|6542.4|6540.7|6539.7|6543.4|6542.4|6539.2|6538.2|277
1625562900000|2021-07-06 09:15:00|6540.4|6539.4|6545.2|6544.2|6546.2|6545.2|6538.4|6537.4|326
1625563200000|2021-07-06 09:20:00|6545.4|6544.4|6547.7|6546.7|6548.7|6547.7|6543.4|6542.4|308
1625563500000|2021-07-06 09:25:00|6547.4|6546.4|6545.2|6544.2|6548.2|6547.2|6544.7|6543.7|303
1625563800000|2021-07-06 09:30:00|6544.9|6543.9|6537.2|6536.2|6545.2|6544.2|6535.9|6534.9|419
1625564100000|2021-07-06 09:35:00|6537.7|6536.7|6546.2|6545.2|6546.7|6545.7|6537.2|6536.2|289
1625564400000|2021-07-06 09:40:00|6546.4|6545.4|6550.9|6549.9|6551.7|6550.7|6545.7|6544.7|232
1625564700000|2021-07-06 09:45:00|6551.2|6550.2|6550.4|6549.4|6552.9|6551.9|6548.4|6547.4|220
1625565000000|2021-07-06 09:50:00|6550.7|6549.7|6550.2|6549.2|6553.7|6552.7|6550.2|6549.2|120
1625565300000|2021-07-06 09:55:00|6550.4|6549.4|6550.4|6549.4|6552.2|6551.2|6548.9|6547.9|151
1625565600000|2021-07-06 10:00:00|6550.2|6549.2|6552.7|6551.7|6552.9|6551.9|6548.7|6547.7|130
1625565900000|2021-07-06 10:05:00|6552.4|6551.4|6550.9|6549.9|6554.2|6553.2|6548.7|6547.7|181
1625566200000|2021-07-06 10:10:00|6550.7|6549.7|6551.4|6550.4|6552.2|6551.2|6549.2|6548.2|77
1625566500000|2021-07-06 10:15:00|6551.7|6550.7|6550.4|6549.4|6553.2|6552.2|6548.9|6547.9|165
1625566800000|2021-07-06 10:20:00|6550.2|6549.2|6552.2|6551.2|6553.2|6552.2|6550.2|6549.2|112
1625567100000|2021-07-06 10:25:00|6552.7|6551.7|6549.2|6548.2|6552.9|6551.9|6546.4|6545.4|165
1625567400000|2021-07-06 10:30:00|6548.9|6547.9|6551.2|6550.2|6553.4|6552.4|6547.9|6546.9|109
1625567700000|2021-07-06 10:35:00|6551.7|6550.7|6549.2|6548.2|6551.9|6550.9|6546.7|6545.7|251
1625568000000|2021-07-06 10:40:00|6548.9|6547.9|6555.2|6554.2|6555.2|6554.2|6548.7|6547.7|113
1625568300000|2021-07-06 10:45:00|6555.7|6554.7|6552.2|6551.2|6556.2|6555.2|6551.2|6550.2|197
1625568600000|2021-07-06 10:50:00|6551.9|6550.9|6552.4|6551.4|6554.2|6553.2|6550.9|6549.9|113
1625568900000|2021-07-06 10:55:00|6552.7|6551.7|6552.9|6551.9|6553.4|6552.4|6548.7|6547.7|167
1625569200000|2021-07-06 11:00:00|6553.2|6552.2|6553.4|6552.4|6553.7|6552.7|6551.4|6550.4|93
1625569500000|2021-07-06 11:05:00|6553.2|6552.2|6548.9|6547.9|6553.9|6552.9|6548.7|6547.7|127
1625569800000|2021-07-06 11:10:00|6548.7|6547.7|6547.4|6546.4|6550.7|6549.7|6547.2|6546.2|190
1625570100000|2021-07-06 11:15:00|6547.2|6546.2|6547.4|6546.4|6549.7|6548.7|6546.7|6545.7|74
1625570400000|2021-07-06 11:20:00|6547.2|6546.2|6547.9|6546.9|6549.2|6548.2|6545.9|6544.9|112
1625570700000|2021-07-06 11:25:00|6547.7|6546.7|6550.7|6549.7|6550.9|6549.9|6546.9|6545.9|66
1625571000000|2021-07-06 11:30:00|6550.4|6549.4|6551.2|6550.2|6553.2|6552.2|6549.2|6548.2|215
1625571300000|2021-07-06 11:35:00|6550.9|6549.9|6552.7|6551.7|6552.7|6551.7|6548.2|6547.2|125
1625571600000|2021-07-06 11:40:00|6552.5|6551.5|6549.7|6548.7|6552.5|6551.5|6547.7|6546.7|150
1625571900000|2021-07-06 11:45:00|6549.5|6548.5|6551.5|6550.5|6551.7|6550.7|6549|6548|51
1625572200000|2021-07-06 11:50:00|6551.2|6550.2|6552.5|6551.5|6552.7|6551.7|6549.5|6548.5|143
1625572500000|2021-07-06 11:55:00|6552.2|6551.2|6549|6548|6552.2|6551.2|6548.7|6547.7|91
1625572800000|2021-07-06 12:00:00|6549.2|6548.2|6550.5|6549.5|6551.2|6550.2|6549.2|6548.2|91
1625573100000|2021-07-06 12:05:00|6550.2|6549.2|6550.5|6549.5|6552.5|6551.5|6549.5|6548.5|117
1625573400000|2021-07-06 12:10:00|6550|6549|6548.7|6547.7|6550.5|6549.5|6548|6547|116
1625573700000|2021-07-06 12:15:00|6548.5|6547.5|6549.5|6548.5|6550.5|6549.5|6548.2|6547.2|132
1625574000000|2021-07-06 12:20:00|6549.2|6548.2|6550|6549|6550|6549|6547|6546|132
1625574300000|2021-07-06 12:25:00|6550.5|6549.5|6554|6553|6555|6554|6550.2|6549.2|205
1625574600000|2021-07-06 12:30:00|6554.5|6553.5|6555.7|6554.7|6556.7|6555.7|6554|6553|182
1625574900000|2021-07-06 12:35:00|6556|6555|6561.5|6560.5|6562|6561|6555.5|6554.5|180
1625575200000|2021-07-06 12:40:00|6561.7|6560.7|6559|6558|6562|6561|6558.5|6557.5|206
1625575500000|2021-07-06 12:45:00|6559.2|6558.2|6559.5|6558.5|6560.5|6559.5|6558.2|6557.2|147
1625575800000|2021-07-06 12:50:00|6559.7|6558.7|6560|6559|6560.7|6559.7|6558.5|6557.5|140
1625576100000|2021-07-06 12:55:00|6559.7|6558.7|6561.2|6560.2|6561.2|6560.2|6559.5|6558.5|82
1625576400000|2021-07-06 13:00:00|6561|6560|6559.7|6558.7|6562.2|6561.2|6559|6558|161
1625576700000|2021-07-06 13:05:00|6560|6559|6560.2|6559.2|6562.7|6561.7|6559.2|6558.2|172
1625577000000|2021-07-06 13:10:00|6560|6559|6560|6559|6561|6560|6557|6556|128
1625577300000|2021-07-06 13:15:00|6560.2|6559.2|6560.5|6559.5|6561.5|6560.5|6559.7|6558.7|100
1625577600000|2021-07-06 13:20:00|6560.7|6559.7|6559.5|6558.5|6561|6560|6558|6557|175
1625577900000|2021-07-06 13:25:00|6559.7|6558.7|6558.5|6557.5|6559.7|6558.7|6557|6556|127
1625578200000|2021-07-06 13:30:00|6558.2|6557.2|6550.5|6549.5|6561.5|6560.5|6550.5|6549.5|634
1625578500000|2021-07-06 13:35:00|6550.7|6549.7|6545.5|6544.5|6550.7|6549.7|6544|6543|525
1625578800000|2021-07-06 13:40:00|6545|6544|6544|6543|6546|6545|6543|6542|374
1625579100000|2021-07-06 13:45:00|6544.2|6543.2|6548.2|6547.2|6548.7|6547.7|6544.2|6543.2|449
1625579400000|2021-07-06 13:50:00|6548|6547|6543|6542|6548.7|6547.7|6542.5|6541.5|211
1625579700000|2021-07-06 13:55:00|6542.7|6541.7|6539.7|6538.7|6543|6542|6538.2|6537.2|380
1625580000000|2021-07-06 14:00:00|6539.5|6538.5|6530.5|6529.5|6540.5|6539.5|6529.2|6528.2|933
1625580300000|2021-07-06 14:05:00|6530.2|6529.2|6522.5|6521.5|6530.2|6529.2|6522|6521|1136
1625580600000|2021-07-06 14:10:00|6522.6|6521.6|6520.1|6519.1|6523.1|6522.1|6517.3|6516.3|673
1625580900000|2021-07-06 14:15:00|6519.6|6518.6|6519.3|6518.3|6524.1|6523.1|6515.8|6514.8|933
1625581200000|2021-07-06 14:20:00|6519.6|6518.6|6508.8|6507.8|6519.6|6518.6|6506.1|6505.1|1258
1625581500000|2021-07-06 14:25:00|6508.6|6507.6|6513.1|6512.1|6515.1|6514.1|6506.3|6505.3|767
1625581800000|2021-07-06 14:30:00|6513.3|6512.3|6502.6|6501.6|6513.3|6512.3|6500.8|6499.8|1142
1625582100000|2021-07-06 14:35:00|6502.8|6501.8|6512.6|6511.6|6513.1|6512.1|6500.1|6499.1|5861
1625582400000|2021-07-06 14:40:00|6512.3|6511.3|6509.1|6508.1|6512.6|6511.6|6502.3|6501.3|486
1625582700000|2021-07-06 14:45:00|6508.8|6507.8|6501.1|6500.1|6508.8|6507.8|6500.6|6499.6|519
1625583000000|2021-07-06 14:50:00|6501.3|6500.3|6495.3|6494.3|6501.3|6500.3|6492.8|6491.8|692
1625583300000|2021-07-06 14:55:00|6495.6|6494.6|6489.1|6488.1|6496.1|6495.1|6486.6|6485.6|1028
1625583600000|2021-07-06 15:00:00|6488.3|6487.3|6485.1|6484.1|6488.6|6487.6|6483.1|6482.1|923
1625583900000|2021-07-06 15:05:00|6485.3|6484.3|6498.1|6497.1|6498.8|6497.8|6484.1|6483.1|983
1625584200000|2021-07-06 15:10:00|6497.8|6496.8|6498.1|6497.1|6500.1|6499.1|6494.1|6493.1|598
1625584500000|2021-07-06 15:15:00|6497.6|6496.6|6491.1|6490.1|6499.1|6498.1|6490.6|6489.6|649
1625584800000|2021-07-06 15:20:00|6491.3|6490.3|6486.6|6485.6|6496.1|6495.1|6483.6|6482.6|1094
1625585100000|2021-07-06 15:25:00|6486.8|6485.8|6495.8|6494.8|6497.1|6496.1|6483.6|6482.6|1728
1625585400000|2021-07-06 15:30:00|6494.7|6493.7|6506.5|6504.5|6507|6505|6494.7|6493|3249
1625585700000|2021-07-06 15:35:00|6507|6505|6508|6506|6509.5|6507.5|6506|6504|1550
1625586000000|2021-07-06 15:40:00|6508.2|6506.2|6506.5|6504.5|6509|6507|6506|6504|402
1625586300000|2021-07-06 15:45:00|6506.7|6504.7|6507.7|6505.7|6508.2|6506.2|6504.5|6502.5|191
1625586600000|2021-07-06 15:50:00|6507.5|6505.5|6505.2|6503.2|6508|6506|6505|6503|160
1625586900000|2021-07-06 15:55:00|6505.7|6503.7|6506|6504|6506.7|6504.7|6504.5|6502.5|201
1625587200000|2021-07-06 16:00:00|6506.2|6504.2|6499|6497|6506.2|6504.2|6498.5|6496.5|286
1625587500000|2021-07-06 16:05:00|6499.2|6497.2|6494.7|6492.7|6501.7|6499.7|6494.5|6492.5|149
1625587800000|2021-07-06 16:10:00|6494.5|6492.5|6496.5|6494.5|6498|6496|6493.5|6491.5|227
1625588100000|2021-07-06 16:15:00|6496.7|6494.7|6493|6491|6497|6495|6491.7|6489.7|135
1625588400000|2021-07-06 16:20:00|6492.7|6490.7|6496|6494|6496.5|6494.5|6491|6489|95
1625588700000|2021-07-06 16:25:00|6496.2|6494.2|6496.5|6494.5|6497.2|6495.2|6494|6492|95
1625589000000|2021-07-06 16:30:00|6496.2|6494.2|6492.7|6490.7|6497|6495|6490|6488|176
1625589300000|2021-07-06 16:35:00|6493|6491|6493|6491|6494|6492|6491|6489|75
1625589600000|2021-07-06 16:40:00|6492.7|6490.7|6490|6488|6492.7|6490.7|6489.5|6487.5|83
1625589900000|2021-07-06 16:45:00|6490.2|6488.2|6493.2|6491.2|6493.7|6491.7|6489|6487|72
1625590200000|2021-07-06 16:50:00|6493.5|6491.5|6498|6496|6498|6496|6492.5|6490.5|44
1625590500000|2021-07-06 16:55:00|6498.2|6496.2|6500|6498|6500|6498|6496.5|6494.5|128
1625590800000|2021-07-06 17:00:00|6500.2|6498.2|6503.5|6501.5|6504|6502|6500|6498|100
1625591100000|2021-07-06 17:05:00|6503.7|6501.7|6505|6503|6505|6503|6502.5|6500.5|96
1625591400000|2021-07-06 17:10:00|6504.7|6502.7|6504|6502|6505|6503|6501.5|6499.5|61
1625591700000|2021-07-06 17:15:00|6504.2|6502.2|6505|6503|6505|6503|6503.5|6501.5|38
1625592000000|2021-07-06 17:20:00|6505.2|6503.2|6505.5|6503.5|6507.5|6505.5|6504.5|6502.5|77
1625592300000|2021-07-06 17:25:00|6505.7|6503.7|6505|6503|6506.5|6504.5|6503.5|6501.5|37
1625592600000|2021-07-06 17:30:00|6504.7|6502.7|6505.5|6503.5|6506|6504|6503.7|6501.7|26
1625592900000|2021-07-06 17:35:00|6505.2|6503.2|6504.7|6502.7|6505.5|6503.5|6504|6502|72
1625593200000|2021-07-06 17:40:00|6505|6503|6506|6504|6506.5|6504.5|6503.5|6501.5|68
1625593500000|2021-07-06 17:45:00|6506.2|6504.2|6506|6504|6507|6505|6505.2|6503.2|35
1625593800000|2021-07-06 17:50:00|6506.2|6504.2|6507.5|6505.5|6507.5|6505.5|6506.2|6504.2|24
1625594100000|2021-07-06 17:55:00|6507.2|6505.2|6506.5|6504.5|6508|6506|6506.5|6504.5|31
1625594400000|2021-07-06 18:00:00|6506.7|6504.7|6507.5|6505.5|6508|6506|6506.5|6504.5|37
1625594700000|2021-07-06 18:05:00|6507.7|6505.7|6508.5|6506.5|6509|6507|6507.5|6505.5|81
1625595000000|2021-07-06 18:10:00|6508.2|6506.2|6506.2|6504.2|6508.2|6506.2|6505|6503|9
1625595300000|2021-07-06 18:15:00|6506.5|6504.5|6510|6508|6510|6508|6505.7|6503.7|28
1625595600000|2021-07-06 18:20:00|6510.2|6508.2|6509.5|6507.5|6510.5|6508.5|6509.2|6507.2|28
1625595900000|2021-07-06 18:25:00|6509.2|6507.2|6509.7|6507.7|6510|6508|6508.5|6506.5|47
1625596200000|2021-07-06 18:30:00|6510|6508|6512.5|6510.5|6512.5|6510.5|6510|6508|59
1625596500000|2021-07-06 18:35:00|6512.2|6510.2|6510|6508|6512.7|6510.7|6509|6507|57
1625596800000|2021-07-06 18:40:00|6509.7|6507.7|6508|6506|6509.7|6507.7|6507.5|6505.5|33
1625597100000|2021-07-06 18:45:00|6507.5|6505.5|6508|6506|6508.5|6506.5|6507|6505|26
1625597400000|2021-07-06 18:50:00|6507.7|6505.7|6504.2|6502.2|6508.7|6506.7|6504|6502|51
1625597700000|2021-07-06 18:55:00|6504|6502|6506.5|6504.5|6507.5|6505.5|6504|6502|46
1625598000000|2021-07-06 19:00:00|6506.7|6504.7|6506|6504|6507|6505|6505.7|6503.7|50
1625598300000|2021-07-06 19:05:00|6506.5|6504.5|6507.5|6505.5|6507.5|6505.5|6505.5|6503.5|43
1625598600000|2021-07-06 19:10:00|6508|6506|6508.7|6506.7|6509.7|6507.7|6507|6505|46
1625598900000|2021-07-06 19:15:00|6509|6507|6508|6506|6509.7|6507.7|6508|6506|26
1625599200000|2021-07-06 19:20:00|6508.5|6506.5|6510|6508|6510.5|6508.5|6508|6506|23
1625599500000|2021-07-06 19:25:00|6509.7|6507.7|6512|6510|6512.2|6510.2|6509.5|6507.5|40
1625599800000|2021-07-06 19:30:00|6512.2|6510.2|6508.7|6506.7|6513.7|6511.7|6508.5|6506.5|98
1625600100000|2021-07-06 19:35:00|6508.5|6506.5|6511.5|6509.5|6511.7|6509.7|6508|6506|16
1625600400000|2021-07-06 19:40:00|6511.7|6509.7|6510.7|6508.7|6512.5|6510.5|6510|6508|57
1625600700000|2021-07-06 19:45:00|6511|6509|6510.7|6508.7|6512.5|6510.5|6510|6508|73
1625601000000|2021-07-06 19:50:00|6511.5|6509.5|6506|6504|6512|6510|6505.7|6503.7|199
1625601300000|2021-07-06 19:55:00|6506.2|6504.2|6505.2|6503.2|6506.7|6504.7|6502.7|6500.7|189
1625601600000|2021-07-06 20:00:00|6506.3|6502.3|6502.1|6498.1|6507.3|6503.3|6501.7|6497.7|0
1625601900000|2021-07-06 20:05:00|6502.2|6498.2|6501.4|6497.4|6503.5|6499.5|6501.4|6497.4|0
1625602200000|2021-07-06 20:10:00|6501.5|6497.5|6501.1|6497.1|6502|6498|6501.1|6497.1|0
1625602500000|2021-07-06 20:15:00|6501.2|6497.2|6501.5|6497.5|6501.5|6497.5|6501.2|6497.2|0
1625602800000|2021-07-06 20:20:00|6501.8|6497.8|6501.5|6497.5|6502.1|6498.1|6501.5|6497.5|0
1625603100000|2021-07-06 20:25:00|6501.4|6497.4|6500.9|6496.9|6501.4|6497.4|6499.9|6495.9|0
1625603400000|2021-07-06 20:30:00|6500.8|6496.8|6501.2|6497.2|6501.2|6497.2|6500.2|6496.2|0
1625603700000|2021-07-06 20:35:00|6501.1|6497.1|6501.2|6497.2|6501.2|6497.2|6500.9|6496.9|0
1625604000000|2021-07-06 20:40:00|6501|6497|6500.2|6496.2|6501|6497|6499.9|6495.9|0
1625604300000|2021-07-06 20:45:00|6499.9|6495.9|6497.8|6493.8|6500.2|6496.2|6497.8|6493.8|0
1625604600000|2021-07-06 20:50:00|6497.9|6493.9|6498.5|6494.5|6498.5|6494.5|6497.4|6493.4|0
1625604900000|2021-07-06 20:55:00|6498.3|6494.3|6498.7|6494.7|6499.6|6495.6|6498.1|6494.1|0
1625605200000|2021-07-06 21:00:00|6498.8|6494.8|6499.2|6495.2|6499.3|6495.3|6498.8|6494.8|0
1625605500000|2021-07-06 21:05:00|6499.1|6495.1|6499.2|6495.2|6499.2|6495.2|6499.1|6495.1|0
1625605800000|2021-07-06 21:10:00|6499.3|6495.3|6499|6495|6499.3|6495.3|6498.5|6494.5|0
1625606100000|2021-07-06 21:15:00|6499.2|6495.2|6498.8|6494.8|6499.6|6495.6|6498.8|6494.8|0
1625606400000|2021-07-06 21:20:00|6498.6|6494.6|6496.8|6492.8|6498.6|6494.6|6496.7|6492.7|0
1625606700000|2021-07-06 21:25:00|6496.7|6492.7|6496.7|6492.7|6497|6493|6496.7|6492.7|0
1625607000000|2021-07-06 21:30:00|6496|6492|6496.5|6492.5|6496.7|6492.7|6496|6492|0
1625607300000|2021-07-06 21:35:00|6496.1|6492.1|6495.7|6491.7|6496.7|6492.7|6495.7|6491.7|0
1625607600000|2021-07-06 21:40:00|6496|6492|6496.2|6492.2|6496.2|6492.2|6495.4|6491.4|0
1625607900000|2021-07-06 21:45:00|6496.3|6492.3|6496.4|6492.4|6496.4|6492.4|6496.3|6492.3|0
1625608200000|2021-07-06 21:50:00|6496.6|6492.6|6496.5|6492.5|6496.6|6492.6|6496.3|6492.3|0
1625608500000|2021-07-06 21:55:00|6496.4|6492.4|6496.9|6492.9|6497|6493|6496.4|6492.4|0
1625608800000|2021-07-06 22:00:00|6497.6|6493.6|6497.8|6493.8|6498.1|6494.1|6496.5|6492.5|0
1625609100000|2021-07-06 22:05:00|6497.9|6493.9|6498.8|6494.8|6498.9|6494.9|6497.8|6493.8|0
1625609400000|2021-07-06 22:10:00|6498.9|6494.9|6498.8|6494.8|6499.2|6495.2|6497.7|6493.7|0
1625609700000|2021-07-06 22:15:00|6498.9|6494.9|6500.2|6496.2|6500.2|6496.2|6498.9|6494.9|0
1625610000000|2021-07-06 22:20:00|6500|6496|6499.9|6495.9|6500.2|6496.2|6499.3|6495.3|0
1625610300000|2021-07-06 22:25:00|6499.8|6495.8|6499.9|6495.9|6499.9|6495.9|6499.5|6495.5|0
1625610600000|2021-07-06 22:30:00|6499.8|6495.8|6498.9|6494.9|6499.8|6495.8|6498.9|6494.9|0
1625610900000|2021-07-06 22:35:00|6499.1|6495.1|6499.3|6495.3|6499.8|6495.8|6499.1|6495.1|0
1625611200000|2021-07-06 22:40:00|6499.4|6495.4|6499.8|6495.8|6500.1|6496.1|6499.4|6495.4|0
1625611500000|2021-07-06 22:45:00|6499.5|6495.5|6499.2|6495.2|6500.1|6496.1|6499.2|6495.2|0
1625611800000|2021-07-06 22:50:00|6499.1|6495.1|6499.5|6495.5|6500.1|6496.1|6498.5|6494.5|0
1625612100000|2021-07-06 22:55:00|6499.6|6495.6|6499.2|6495.2|6500.1|6496.1|6499.2|6495.2|0
1625612400000|2021-07-06 23:00:00|6499.1|6495.1|6499.2|6495.2|6499.8|6495.8|6498.5|6494.5|0
1625612700000|2021-07-06 23:05:00|6499.3|6495.3|6498.8|6494.8|6499.3|6495.3|6498.5|6494.5|0
1625613000000|2021-07-06 23:10:00|6498.9|6494.9|6499.8|6495.8|6499.8|6495.8|6498.8|6494.8|0
1625613300000|2021-07-06 23:15:00|6499.3|6496.3|6499.3|6496.3|6499.3|6496.3|6499|6496|0
1625613600000|2021-07-06 23:20:00|6499.4|6496.4|6498.7|6495.7|6499.7|6496.7|6498.7|6495.7|0
1625613900000|2021-07-06 23:25:00|6498.6|6495.6|6498|6495|6498.6|6495.6|6498|6495|0
1625614200000|2021-07-06 23:30:00|6497.9|6494.9|6498|6495|6498|6495|6497.6|6494.6|0
1625614500000|2021-07-06 23:35:00|6497.6|6494.6|6496.9|6493.9|6498.4|6495.4|6496.9|6493.9|0
1625614800000|2021-07-06 23:40:00|6496.6|6493.6|6495.3|6492.3|6496.9|6493.9|6495|6492|0
1625615100000|2021-07-06 23:45:00|6495|6492|6495.3|6492.3|6495.3|6492.3|6494.3|6491.3|0
1625615400000|2021-07-06 23:50:00|6495.1|6492.1|6495.3|6492.3|6495.3|6492.3|6494.3|6491.3|0
1625615700000|2021-07-06 23:55:00|6495.6|6492.6|6496.1|6493.1|6496.9|6493.9|6495.6|6492.6|0
1625616000000|2021-07-07 00:00:00|6496.2|6493.2|6496.7|6493.7|6497.6|6494.6|6492.9|6489.9|0
1625616300000|2021-07-07 00:05:00|6496.8|6493.8|6496.3|6493.3|6497.6|6494.6|6496|6493|0
1625616600000|2021-07-07 00:10:00|6496.4|6493.4|6496.7|6493.7|6497.4|6494.4|6495|6492|0
1625616900000|2021-07-07 00:15:00|6496.6|6493.6|6493|6490|6496.7|6493.7|6491.1|6488.1|0
1625617200000|2021-07-07 00:20:00|6492.8|6489.8|6494.2|6491.2|6495.7|6492.7|6491.5|6488.5|0
1625617500000|2021-07-07 00:25:00|6493.8|6490.8|6497.9|6494.9|6497.9|6494.9|6493.8|6490.8|0
1625617800000|2021-07-07 00:30:00|6498.2|6495.2|6495.7|6492.7|6499.4|6496.4|6493.8|6490.8|0
1625618100000|2021-07-07 00:35:00|6496|6493|6501.1|6498.1|6501.1|6498.1|6496|6493|0
1625618400000|2021-07-07 00:40:00|6501.2|6498.2|6501.1|6498.1|6502.7|6499.7|6500.3|6497.3|0
1625618700000|2021-07-07 00:45:00|6501.4|6498.4|6502.2|6499.2|6503.4|6500.4|6500.4|6497.4|0
1625619000000|2021-07-07 00:50:00|6502.3|6499.3|6502.6|6499.6|6504.1|6501.1|6501.1|6498.1|0
1625619300000|2021-07-07 00:55:00|6502.7|6499.7|6503.4|6500.4|6504.4|6501.4|6501.1|6498.1|0
1625619600000|2021-07-07 01:00:00|6503.2|6500.2|6502.6|6499.6|6505.6|6502.6|6502.5|6499.5|0
1625619900000|2021-07-07 01:05:00|6502.5|6499.5|6503.3|6500.3|6504.4|6501.4|6502.1|6499.1|0
1625620200000|2021-07-07 01:10:00|6503.4|6500.4|6503.6|6500.6|6504.8|6501.8|6503.2|6500.2|0
1625620500000|2021-07-07 01:15:00|6503.7|6500.7|6507|6504|6507.9|6504.9|6502.5|6499.5|0
1625620800000|2021-07-07 01:20:00|6507.1|6504.1|6507.3|6504.3|6508.4|6505.4|6506.1|6503.1|0
1625621100000|2021-07-07 01:25:00|6507.4|6504.4|6509.2|6506.2|6509.9|6506.9|6507.4|6504.4|0
1625621400000|2021-07-07 01:30:00|6508.9|6505.9|6507.7|6504.7|6509.2|6506.2|6506.9|6503.9|0
1625621700000|2021-07-07 01:35:00|6507.9|6504.9|6510|6507|6510.8|6507.8|6507.9|6504.9|0
1625622000000|2021-07-07 01:40:00|6510.1|6507.1|6508.5|6505.5|6511.6|6508.6|6508.5|6505.5|0
1625622300000|2021-07-07 01:45:00|6508.2|6505.2|6507|6504|6508.5|6505.5|6507|6504|0
1625622600000|2021-07-07 01:50:00|6507.3|6504.3|6506.6|6503.6|6508.1|6505.1|6506.2|6503.2|0
1625622900000|2021-07-07 01:55:00|6506.5|6503.5|6508.5|6505.5|6509.3|6506.3|6506.3|6503.3|0
1625623200000|2021-07-07 02:00:00|6508.2|6505.2|6509.2|6506.2|6510.8|6507.8|6507.7|6504.7|0
1625623500000|2021-07-07 02:05:00|6509.3|6506.3|6510|6507|6510.8|6507.8|6509.3|6506.3|0
1625623800000|2021-07-07 02:10:00|6510.1|6507.1|6506.7|6503.7|6510.4|6507.4|6506.3|6503.3|0
1625624100000|2021-07-07 02:15:00|6506.8|6503.8|6504.9|6501.9|6507.4|6504.4|6504.9|6501.9|0
1625624400000|2021-07-07 02:20:00|6504.6|6501.6|6506.7|6503.7|6506.7|6503.7|6504.2|6501.2|0
1625624700000|2021-07-07 02:25:00|6506.9|6503.9|6508.6|6505.6|6509.4|6506.4|6506.4|6503.4|0
1625625000000|2021-07-07 02:30:00|6508.7|6505.7|6508.8|6505.8|6510.2|6507.2|6508.6|6505.6|0
1625625300000|2021-07-07 02:35:00|6508.6|6505.6|6505.8|6502.8|6508.8|6505.8|6505.7|6502.7|0
1625625600000|2021-07-07 02:40:00|6505.7|6502.7|6503.9|6500.9|6506.1|6503.1|6502.8|6499.8|0
1625625900000|2021-07-07 02:45:00|6503.8|6500.8|6505.1|6502.1|6505.1|6502.1|6503.5|6500.5|0
1625626200000|2021-07-07 02:50:00|6505.3|6502.3|6507.7|6504.7|6508.9|6505.9|6505|6502|0
1625626500000|2021-07-07 02:55:00|6507.9|6504.9|6508.9|6505.9|6509.7|6506.7|6507.4|6504.4|0
1625626800000|2021-07-07 03:00:00|6509.2|6506.2|6509|6506|6509.7|6506.7|6507.5|6504.5|0
1625627100000|2021-07-07 03:05:00|6509.3|6506.3|6509.8|6506.8|6509.8|6506.8|6508.3|6505.3|0
1625627400000|2021-07-07 03:10:00|6509.7|6506.7|6513.6|6510.6|6513.6|6510.6|6509.7|6506.7|0
1625627700000|2021-07-07 03:15:00|6513.4|6510.4|6512.7|6509.7|6513.6|6510.6|6511.5|6508.5|0
1625628000000|2021-07-07 03:20:00|6513|6510|6512|6509|6513.4|6510.4|6511.2|6508.2|0
1625628300000|2021-07-07 03:25:00|6512.7|6509.7|6512.8|6509.8|6513.5|6510.5|6512.7|6509.7|0
1625628600000|2021-07-07 03:30:00|6512.6|6509.6|6513.2|6510.2|6513.6|6510.6|6512|6509|0
1625628900000|2021-07-07 03:35:00|6513|6510|6512.8|6509.8|6513.6|6510.6|6512|6509|0
1625629200000|2021-07-07 03:40:00|6512.9|6509.9|6513|6510|6513.8|6510.8|6512.8|6509.8|0
1625629500000|2021-07-07 03:45:00|6512.9|6509.9|6513.7|6510.7|6513.7|6510.7|6511.8|6508.8|0
1625629800000|2021-07-07 03:50:00|6513.6|6510.6|6513.8|6510.8|6514.5|6511.5|6512.3|6509.3|0
1625630100000|2021-07-07 03:55:00|6513.7|6510.7|6511.5|6508.5|6513.8|6510.8|6511.5|6508.5|0
1625630400000|2021-07-07 04:00:00|6510.8|6507.8|6512.3|6509.3|6513|6510|6510.8|6507.8|0
1625630700000|2021-07-07 04:05:00|6512.4|6509.4|6512.2|6509.2|6513|6510|6512.2|6509.2|0
1625631000000|2021-07-07 04:10:00|6512.3|6509.3|6512|6509|6512.8|6509.8|6511.5|6508.5|0
1625631300000|2021-07-07 04:15:00|6512.1|6509.1|6512.1|6509.1|6512.8|6509.8|6511.3|6508.3|0
1625631600000|2021-07-07 04:20:00|6512|6509|6510.7|6507.7|6512.1|6509.1|6510.6|6507.6|0
1625631900000|2021-07-07 04:25:00|6510.9|6507.9|6510.6|6507.6|6511.4|6508.4|6510.2|6507.2|0
1625632200000|2021-07-07 04:30:00|6510.7|6507.7|6508.4|6505.4|6510.7|6507.7|6507.6|6504.6|0
1625632500000|2021-07-07 04:35:00|6508.3|6505.3|6505.4|6502.4|6508.3|6505.3|6505.4|6502.4|0
1625632800000|2021-07-07 04:40:00|6505.5|6502.5|6504.2|6501.2|6506.1|6503.1|6503.9|6500.9|0
1625633100000|2021-07-07 04:45:00|6504.3|6501.3|6503.8|6500.8|6504.6|6501.6|6503.1|6500.1|0
1625633400000|2021-07-07 04:50:00|6503.9|6500.9|6503.1|6500.1|6504.6|6501.6|6503|6500|0
1625633700000|2021-07-07 04:55:00|6503.2|6500.2|6504.5|6501.5|6505.3|6502.3|6503.1|6500.1|0
1625634000000|2021-07-07 05:00:00|6504.2|6501.2|6504.9|6501.9|6506.7|6503.7|6503.8|6500.8|0
1625634300000|2021-07-07 05:05:00|6505|6502|6506.8|6503.8|6506.8|6503.8|6505|6502|0
1625634600000|2021-07-07 05:10:00|6506.7|6503.7|6503.9|6500.9|6506.8|6503.8|6502.4|6499.4|0
1625634900000|2021-07-07 05:15:00|6503.6|6500.6|6503|6500|6503.6|6500.6|6501.6|6498.6|0
1625635200000|2021-07-07 05:20:00|6503.2|6500.2|6503.8|6500.8|6504.1|6501.1|6501.9|6498.9|0
1625635500000|2021-07-07 05:25:00|6504.1|6501.1|6505.2|6502.2|6506|6503|6503.8|6500.8|0
1625635800000|2021-07-07 05:30:00|6505.3|6502.3|6506.8|6503.8|6507.2|6504.2|6505.2|6502.2|0
1625636100000|2021-07-07 05:35:00|6506.9|6503.9|6509.3|6506.3|6509.6|6506.6|6506.4|6503.4|0
1625636400000|2021-07-07 05:40:00|6509|6506|6510.2|6507.2|6510.2|6507.2|6508.1|6505.1|0
1625636700000|2021-07-07 05:45:00|6509.9|6506.9|6510.2|6507.2|6511|6508|6508.7|6505.7|0
1625637000000|2021-07-07 05:50:00|6510.5|6507.5|6509.5|6506.5|6512.5|6509.5|6509.5|6506.5|0
1625637300000|2021-07-07 05:55:00|6509.2|6506.2|6512.4|6509.4|6512.5|6509.5|6508|6505|0
1625637600000|2021-07-07 06:00:00|6512.1|6509.1|6512.2|6510.2|6513.2|6511.2|6507.5|6505.5|266
1625637900000|2021-07-07 06:05:00|6512.5|6510.5|6511.5|6509.5|6513.5|6511.5|6509.5|6507.5|281
1625638200000|2021-07-07 06:10:00|6511.7|6509.7|6513|6511|6514.7|6512.7|6511.5|6509.5|212
1625638500000|2021-07-07 06:15:00|6513.2|6511.2|6511.2|6509.2|6514|6512|6510.5|6508.5|184
1625638800000|2021-07-07 06:20:00|6511.5|6509.5|6513.7|6511.7|6514.7|6512.7|6511.5|6509.5|116
1625639100000|2021-07-07 06:25:00|6514|6512|6513.5|6511.5|6514.5|6512.5|6512.5|6510.5|87
1625639400000|2021-07-07 06:30:00|6513.7|6511.7|6511|6509|6514.5|6512.5|6511|6509|135
1625639700000|2021-07-07 06:35:00|6510.7|6508.7|6510|6508|6511.7|6509.7|6510|6508|101
1625640000000|2021-07-07 06:40:00|6510.7|6508.7|6506.7|6504.7|6510.7|6508.7|6506|6504|110
1625640300000|2021-07-07 06:45:00|6506.5|6504.5|6513|6511|6513|6511|6506.5|6504.5|77
1625640600000|2021-07-07 06:50:00|6512.7|6510.7|6515.2|6513.2|6515.2|6513.2|6512.5|6510.5|93
1625640900000|2021-07-07 06:55:00|6515|6513|6521.7|6519.7|6522.2|6520.2|6515|6513|442
1625641200000|2021-07-07 07:00:00|6521.2|6520.2|6529.5|6528.5|6537.5|6536.5|6520.7|6519.7|2201
1625641500000|2021-07-07 07:05:00|6529|6528|6532.7|6531.7|6539|6538|6529|6528|1263
1625641800000|2021-07-07 07:10:00|6533|6532|6534.5|6533.5|6539|6538|6530|6529|1028
1625642100000|2021-07-07 07:15:00|6534.7|6533.7|6540.5|6539.5|6541.7|6540.7|6534.7|6533.7|1052
1625642400000|2021-07-07 07:20:00|6540.2|6539.2|6542.5|6541.5|6551.5|6550.5|6540.2|6539.2|1487
1625642700000|2021-07-07 07:25:00|6542.7|6541.7|6545|6544|6545.7|6544.7|6541.5|6540.5|783
1625643000000|2021-07-07 07:30:00|6545.5|6544.5|6549|6548|6551|6550|6544.5|6543.5|480
1625643300000|2021-07-07 07:35:00|6548.7|6547.7|6542.7|6541.7|6550.5|6549.5|6542.2|6541.2|550
1625643600000|2021-07-07 07:40:00|6542.1|6541.1|6542.9|6541.9|6547.6|6546.6|6540.4|6539.4|357
1625643900000|2021-07-07 07:45:00|6543.4|6542.4|6545.9|6544.9|6547.9|6546.9|6542.4|6541.4|295
1625644200000|2021-07-07 07:50:00|6546.4|6545.4|6537.6|6536.6|6546.6|6545.6|6536.9|6535.9|456
1625644500000|2021-07-07 07:55:00|6537.9|6536.9|6533.4|6532.4|6538.6|6537.6|6531.4|6530.4|459
1625644800000|2021-07-07 08:00:00|6533.6|6532.6|6538.4|6537.4|6541.9|6540.9|6532.1|6531.1|351
1625645100000|2021-07-07 08:05:00|6538.1|6537.1|6539.4|6538.4|6542.4|6541.4|6537.4|6536.4|237
1625645400000|2021-07-07 08:10:00|6539.1|6538.1|6533.4|6532.4|6539.9|6538.9|6532.6|6531.6|461
1625645700000|2021-07-07 08:15:00|6533.6|6532.6|6536.9|6535.9|6537.4|6536.4|6533.6|6532.6|195
1625646000000|2021-07-07 08:20:00|6537.1|6536.1|6532.6|6531.6|6537.9|6536.9|6532.4|6531.4|206
1625646300000|2021-07-07 08:25:00|6532.4|6531.4|6535.4|6534.4|6536.6|6535.6|6530.9|6529.9|655
1625646600000|2021-07-07 08:30:00|6535.6|6534.6|6532.6|6531.6|6538.9|6537.9|6532.4|6531.4|393
1625646900000|2021-07-07 08:35:00|6532.9|6531.9|6534.1|6533.1|6535.6|6534.6|6528.9|6527.9|516
1625647200000|2021-07-07 08:40:00|6533.9|6532.9|6529.4|6528.4|6534.4|6533.4|6527.4|6526.4|280
1625647500000|2021-07-07 08:45:00|6529.6|6528.6|6525.9|6524.9|6531.4|6530.4|6525.6|6524.6|524
1625647800000|2021-07-07 08:50:00|6526.1|6525.1|6525.9|6524.9|6527.4|6526.4|6524.9|6523.9|407
1625648100000|2021-07-07 08:55:00|6525.6|6524.6|6526.4|6525.4|6527.4|6526.4|6523.4|6522.4|369
1625648400000|2021-07-07 09:00:00|6526.9|6525.9|6529.4|6528.4|6529.9|6528.9|6524.9|6523.9|331
1625648700000|2021-07-07 09:05:00|6529.1|6528.1|6531.9|6530.9|6531.9|6530.9|6528.4|6527.4|318
1625649000000|2021-07-07 09:10:00|6532.1|6531.1|6532.1|6531.1|6534.4|6533.4|6531.4|6530.4|210
1625649300000|2021-07-07 09:15:00|6532.4|6531.4|6530.6|6529.6|6534.9|6533.9|6530.4|6529.4|104
1625649600000|2021-07-07 09:20:00|6530.9|6529.9|6533.1|6532.1|6534.4|6533.4|6530.9|6529.9|163
1625649900000|2021-07-07 09:25:00|6532.9|6531.9|6529.6|6528.6|6534.6|6533.6|6529.6|6528.6|169
1625650200000|2021-07-07 09:30:00|6529.9|6528.9|6531.1|6530.1|6532.1|6531.1|6528.6|6527.6|224
1625650500000|2021-07-07 09:35:00|6531.4|6530.4|6534.6|6533.6|6534.6|6533.6|6530.9|6529.9|188
1625650800000|2021-07-07 09:40:00|6534.4|6533.4|6534.4|6533.4|6536.4|6535.4|6533.9|6532.9|173
1625651100000|2021-07-07 09:45:00|6534.9|6533.9|6532.1|6531.1|6536.9|6535.9|6531.4|6530.4|332
1625651400000|2021-07-07 09:50:00|6532.4|6531.4|6523.4|6522.4|6532.6|6531.6|6522.9|6521.9|224
1625651700000|2021-07-07 09:55:00|6523.6|6522.6|6518.9|6517.9|6524.9|6523.9|6518.9|6517.9|217
1625652000000|2021-07-07 10:00:00|6519.1|6518.1|6514.4|6513.4|6519.1|6518.1|6514.4|6513.4|259
1625652300000|2021-07-07 10:05:00|6514.6|6513.6|6513.9|6512.9|6515.9|6514.9|6513.9|6512.9|302
1625652600000|2021-07-07 10:10:00|6513.4|6512.4|6504.4|6503.4|6513.4|6512.4|6503.9|6502.9|448
1625652900000|2021-07-07 10:15:00|6504.6|6503.6|6503.1|6502.1|6506.1|6505.1|6498.9|6497.9|594
1625653200000|2021-07-07 10:20:00|6502.9|6501.9|6507.1|6506.1|6509.9|6508.9|6502.9|6501.9|688
1625653500000|2021-07-07 10:25:00|6506.9|6505.9|6513.1|6512.1|6513.9|6512.9|6505.9|6504.9|273
1625653800000|2021-07-07 10:30:00|6512.9|6511.9|6509.6|6508.6|6513.9|6512.9|6509.4|6508.4|154
1625654100000|2021-07-07 10:35:00|6509.9|6508.9|6507.9|6506.9|6510.9|6509.9|6502.9|6501.9|2666
1625654400000|2021-07-07 10:40:00|6508.1|6507.1|6515.6|6514.6|6515.9|6514.9|6506.9|6505.9|157
1625654700000|2021-07-07 10:45:00|6515.4|6514.4|6510.4|6509.4|6515.9|6514.9|6510.1|6509.1|134
1625655000000|2021-07-07 10:50:00|6510.1|6509.1|6508.4|6507.4|6510.6|6509.6|6506.9|6505.9|153
1625655300000|2021-07-07 10:55:00|6508.1|6507.1|6513.4|6512.4|6513.4|6512.4|6507.4|6506.4|104
1625655600000|2021-07-07 11:00:00|6513.6|6512.6|6510.6|6509.6|6514.1|6513.1|6509.1|6508.1|171
1625655900000|2021-07-07 11:05:00|6510.9|6509.9|6510.4|6509.4|6512.4|6511.4|6508.4|6507.4|113
1625656200000|2021-07-07 11:10:00|6510.1|6509.1|6508.4|6507.4|6510.4|6509.4|6506.1|6505.1|130
1625656500000|2021-07-07 11:15:00|6508.1|6507.1|6508.9|6507.9|6510.4|6509.4|6506.9|6505.9|135
1625656800000|2021-07-07 11:20:00|6508.6|6507.6|6509.1|6508.1|6509.6|6508.6|6506.9|6505.9|107
1625657100000|2021-07-07 11:25:00|6508.9|6507.9|6510.4|6509.4|6512.4|6511.4|6508.6|6507.6|149
1625657400000|2021-07-07 11:30:00|6509.9|6508.9|6509.6|6508.6|6510.9|6509.9|6507.6|6506.6|164
1625657700000|2021-07-07 11:35:00|6509.4|6508.4|6510.1|6509.1|6512.1|6511.1|6509.4|6508.4|152
1625658000000|2021-07-07 11:40:00|6510.2|6509.2|6507.5|6506.5|6511.5|6510.5|6506.2|6505.2|171
1625658300000|2021-07-07 11:45:00|6507.7|6506.7|6506|6505|6509.5|6508.5|6506|6505|136
1625658600000|2021-07-07 11:50:00|6506.2|6505.2|6507.7|6506.7|6508.7|6507.7|6503.7|6502.7|170
1625658900000|2021-07-07 11:55:00|6507.5|6506.5|6509|6508|6509.7|6508.7|6506.7|6505.7|174
1625659200000|2021-07-07 12:00:00|6509.7|6508.7|6511.2|6510.2|6511.7|6510.7|6509.5|6508.5|167
1625659500000|2021-07-07 12:05:00|6511|6510|6512|6511|6513.5|6512.5|6509.5|6508.5|250
1625659800000|2021-07-07 12:10:00|6511.7|6510.7|6510.5|6509.5|6515|6514|6510|6509|263
1625660100000|2021-07-07 12:15:00|6510.7|6509.7|6501.2|6500.2|6510.7|6509.7|6501|6500|256
1625660400000|2021-07-07 12:20:00|6501|6500|6505.2|6504.2|6508.5|6507.5|6500.7|6499.7|378
1625660700000|2021-07-07 12:25:00|6505.5|6504.5|6501.5|6500.5|6507|6506|6501.5|6500.5|185
1625661000000|2021-07-07 12:30:00|6501.7|6500.7|6502.5|6501.5|6504|6503|6499.2|6498.2|228
1625661300000|2021-07-07 12:35:00|6502.2|6501.2|6502.7|6501.7|6505.5|6504.5|6502.2|6501.2|219
1625661600000|2021-07-07 12:40:00|6502.5|6501.5|6504.5|6503.5|6505.7|6504.7|6502.2|6501.2|89
1625661900000|2021-07-07 12:45:00|6504.7|6503.7|6507.2|6506.2|6509.7|6508.7|6503.5|6502.5|389
1625662200000|2021-07-07 12:50:00|6507|6506|6506.5|6505.5|6508.2|6507.2|6504.5|6503.5|266
1625662500000|2021-07-07 12:55:00|6506.7|6505.7|6504|6503|6507.7|6506.7|6503.5|6502.5|268
1625662800000|2021-07-07 13:00:00|6503.5|6502.5|6503.2|6502.2|6505|6504|6502|6501|236
1625663100000|2021-07-07 13:05:00|6503|6502|6503|6502|6504.2|6503.2|6501.7|6500.7|292
1625663400000|2021-07-07 13:10:00|6503.2|6502.2|6497.5|6496.5|6503.5|6502.5|6497.5|6496.5|496
1625663700000|2021-07-07 13:15:00|6497.7|6496.7|6503|6502|6503.5|6502.5|6497.7|6496.7|170
1625664000000|2021-07-07 13:20:00|6502.5|6501.5|6503.5|6502.5|6506.5|6505.5|6502.5|6501.5|235
1625664300000|2021-07-07 13:25:00|6503.7|6502.7|6506.5|6505.5|6506.5|6505.5|6503|6502|234
1625664600000|2021-07-07 13:30:00|6507|6506|6519.5|6518.5|6519.7|6518.7|6506|6505|885
1625664900000|2021-07-07 13:35:00|6519.2|6518.2|6522.2|6521.2|6525.5|6524.5|6519.2|6518.2|818
1625665200000|2021-07-07 13:40:00|6522|6521|6521|6520|6525|6524|6517.5|6516.5|652
1625665500000|2021-07-07 13:45:00|6521.2|6520.2|6524.5|6523.5|6525.5|6524.5|6520.7|6519.7|482
1625665800000|2021-07-07 13:50:00|6524.7|6523.7|6519|6518|6525.5|6524.5|6518.5|6517.5|621
1625666100000|2021-07-07 13:55:00|6519.5|6518.5|6520|6519|6523|6522|6519|6518|287
1625666400000|2021-07-07 14:00:00|6519.7|6518.7|6517|6516|6522.7|6521.7|6517|6516|580
1625666700000|2021-07-07 14:05:00|6517.2|6516.2|6519.5|6518.5|6522|6521|6517|6516|451
1625667000000|2021-07-07 14:10:00|6518.9|6517.9|6517.9|6516.9|6521.9|6520.9|6517.9|6516.9|397
1625667300000|2021-07-07 14:15:00|6518.1|6517.1|6520.1|6519.1|6520.9|6519.9|6518.1|6517.1|267
1625667600000|2021-07-07 14:20:00|6520.4|6519.4|6517.4|6516.4|6520.4|6519.4|6516.9|6515.9|433
1625667900000|2021-07-07 14:25:00|6517.6|6516.6|6512.9|6511.9|6518.9|6517.9|6511.9|6510.9|365
1625668200000|2021-07-07 14:30:00|6512.6|6511.6|6510.9|6509.9|6514.6|6513.6|6509.4|6508.4|379
1625668500000|2021-07-07 14:35:00|6511.1|6510.1|6508.4|6507.4|6516.4|6515.4|6507.9|6506.9|609
1625668800000|2021-07-07 14:40:00|6508.6|6507.6|6504.1|6503.1|6509.9|6508.9|6502.4|6501.4|403
1625669100000|2021-07-07 14:45:00|6503.9|6502.9|6503.4|6502.4|6506.9|6505.9|6499.9|6498.9|477
1625669400000|2021-07-07 14:50:00|6503.6|6502.6|6501.1|6500.1|6504.4|6503.4|6499.9|6498.9|381
1625669700000|2021-07-07 14:55:00|6501.4|6500.4|6507.4|6506.4|6507.9|6506.9|6500.4|6499.4|333
1625670000000|2021-07-07 15:00:00|6506.9|6505.9|6511.1|6510.1|6511.4|6510.4|6505.6|6504.6|602
1625670300000|2021-07-07 15:05:00|6510.9|6509.9|6514.4|6513.4|6516.9|6515.9|6510.9|6509.9|420
1625670600000|2021-07-07 15:10:00|6514.6|6513.6|6516.4|6515.4|6518.4|6517.4|6513.9|6512.9|245
1625670900000|2021-07-07 15:15:00|6516.6|6515.6|6521.4|6520.4|6521.9|6520.9|6515.9|6514.9|520
1625671200000|2021-07-07 15:20:00|6521.6|6520.6|6524.9|6523.9|6525.1|6524.1|6521.4|6520.4|861
1625671500000|2021-07-07 15:25:00|6525.1|6524.1|6524.9|6523.9|6526.1|6525.1|6520.4|6519.4|1020
1625671800000|2021-07-07 15:30:00|6525.4|6523.4|6528.6|6526.6|6529.9|6527.9|6524.4|6522.4|2466
1625672100000|2021-07-07 15:35:00|6529.4|6527.4|6532.6|6530.6|6535.1|6533.1|6527.1|6525.1|1248
1625672400000|2021-07-07 15:40:00|6532.4|6530.4|6534.4|6532.4|6535.9|6533.9|6532.4|6530.4|282
1625672700000|2021-07-07 15:45:00|6534.1|6532.1|6534.9|6532.9|6535.4|6533.4|6533.1|6531.1|913
1625673000000|2021-07-07 15:50:00|6534.4|6532.4|6533.4|6531.4|6536.6|6534.6|6533.4|6531.4|210
1625673300000|2021-07-07 15:55:00|6533.6|6531.6|6532.9|6530.9|6533.9|6531.9|6531.4|6529.4|199
1625673600000|2021-07-07 16:00:00|6532.4|6530.4|6533.4|6531.4|6534.1|6532.1|6532.4|6530.4|100
1625673900000|2021-07-07 16:05:00|6533.1|6531.1|6532.4|6530.4|6533.6|6531.6|6531.4|6529.4|125
1625674200000|2021-07-07 16:10:00|6532.6|6530.6|6535.9|6533.9|6536.4|6534.4|6532.6|6530.6|78
1625674500000|2021-07-07 16:15:00|6536.1|6534.1|6534.9|6532.9|6536.4|6534.4|6534.4|6532.4|84
1625674800000|2021-07-07 16:20:00|6535.1|6533.1|6534.4|6532.4|6535.9|6533.9|6532.9|6530.9|106
1625675100000|2021-07-07 16:25:00|6534.1|6532.1|6534.6|6532.6|6534.9|6532.9|6533.9|6531.9|278
1625675400000|2021-07-07 16:30:00|6534.9|6532.9|6536.6|6534.6|6536.9|6534.9|6533.4|6531.4|107
1625675700000|2021-07-07 16:35:00|6536.4|6534.4|6533.9|6531.9|6536.4|6534.4|6533.9|6531.9|47
1625676000000|2021-07-07 16:40:00|6533.4|6531.4|6531.9|6529.9|6534.4|6532.4|6531.9|6529.9|51
1625676300000|2021-07-07 16:45:00|6532.9|6530.9|6533.1|6531.1|6533.9|6531.9|6531.9|6529.9|44
1625676600000|2021-07-07 16:50:00|6532.9|6530.9|6534.6|6532.6|6534.6|6532.6|6532.9|6530.9|31
1625676900000|2021-07-07 16:55:00|6534.4|6532.4|6533.9|6531.9|6534.4|6532.4|6532.9|6530.9|47
1625677200000|2021-07-07 17:00:00|6534.1|6532.1|6532.1|6530.1|6534.4|6532.4|6531.9|6529.9|40
1625677500000|2021-07-07 17:05:00|6532.4|6530.4|6530.9|6528.9|6533.4|6531.4|6530.9|6528.9|63
1625677800000|2021-07-07 17:10:00|6530.4|6528.4|6528.4|6526.4|6530.4|6528.4|6527.4|6525.4|113
1625678100000|2021-07-07 17:15:00|6528.1|6526.1|6528.4|6526.4|6529.1|6527.1|6527.1|6525.1|124
1625678400000|2021-07-07 17:20:00|6528.1|6526.1|6526.4|6524.4|6528.9|6526.9|6526.1|6524.1|59
1625678700000|2021-07-07 17:25:00|6526.6|6524.6|6523.9|6521.9|6526.9|6524.9|6523.4|6521.4|187
1625679000000|2021-07-07 17:30:00|6524.1|6522.1|6524.1|6522.1|6524.9|6522.9|6523.4|6521.4|33
1625679300000|2021-07-07 17:35:00|6524.4|6522.4|6525.9|6523.9|6525.9|6523.9|6524.1|6522.1|43
1625679600000|2021-07-07 17:40:00|6525.6|6523.6|6525.4|6523.4|6525.9|6523.9|6524.9|6522.9|11
1625679900000|2021-07-07 17:45:00|6525.6|6523.6|6528.4|6526.4|6528.6|6526.6|6525.4|6523.4|58
1625680200000|2021-07-07 17:50:00|6528.1|6526.1|6527.9|6525.9|6528.6|6526.6|6526.9|6524.9|32
1625680500000|2021-07-07 17:55:00|6528.4|6526.4|6524.1|6522.1|6528.6|6526.6|6523.9|6521.9|93
1625680800000|2021-07-07 18:00:00|6524.4|6522.4|6529.4|6527.4|6530.9|6528.9|6524.1|6522.1|85
1625681100000|2021-07-07 18:05:00|6529.6|6527.6|6530.4|6528.4|6530.4|6528.4|6527.1|6525.1|67
1625681400000|2021-07-07 18:10:00|6530.6|6528.6|6527.9|6525.9|6530.9|6528.9|6527.4|6525.4|67
1625681700000|2021-07-07 18:15:00|6528.1|6526.1|6529.1|6527.1|6529.1|6527.1|6524.9|6522.9|65
1625682000000|2021-07-07 18:20:00|6528.9|6526.9|6527.1|6525.1|6529.1|6527.1|6525.9|6523.9|56
1625682300000|2021-07-07 18:25:00|6527.4|6525.4|6526.1|6524.1|6528.6|6526.6|6526.1|6524.1|15
1625682600000|2021-07-07 18:30:00|6526.4|6524.4|6524.9|6522.9|6527.1|6525.1|6524.9|6522.9|50
1625682900000|2021-07-07 18:35:00|6525.1|6523.1|6522.9|6520.9|6525.9|6523.9|6522.4|6520.4|68
1625683200000|2021-07-07 18:40:00|6523.4|6521.4|6525.1|6523.1|6526.1|6524.1|6522.4|6520.4|104
1625683500000|2021-07-07 18:45:00|6525.4|6523.4|6528.4|6526.4|6529.1|6527.1|6524.1|6522.1|52
1625683800000|2021-07-07 18:50:00|6528.1|6526.1|6527.9|6525.9|6528.9|6526.9|6527.1|6525.1|35
1625684100000|2021-07-07 18:55:00|6528.1|6526.1|6531.4|6529.4|6532.6|6530.6|6528.1|6526.1|53
1625684400000|2021-07-07 19:00:00|6531.1|6529.1|6533.6|6531.6|6533.9|6531.9|6530.4|6528.4|63
1625684700000|2021-07-07 19:05:00|6533.4|6531.4|6536.1|6534.1|6536.9|6534.9|6532.4|6530.4|134
1625685000000|2021-07-07 19:10:00|6536.4|6534.4|6536.1|6534.1|6537.4|6535.4|6535.4|6533.4|49
1625685300000|2021-07-07 19:15:00|6536.4|6534.4|6532.4|6530.4|6536.9|6534.9|6532.1|6530.1|86
1625685600000|2021-07-07 19:20:00|6532.6|6530.6|6533.9|6531.9|6534.9|6532.9|6531.9|6529.9|16
1625685900000|2021-07-07 19:25:00|6534.1|6532.1|6534.1|6532.1|6534.4|6532.4|6532.1|6530.1|20
1625686200000|2021-07-07 19:30:00|6534.4|6532.4|6536.6|6534.6|6536.6|6534.6|6532.9|6530.9|33
1625686500000|2021-07-07 19:35:00|6536.4|6534.4|6535.9|6533.9|6536.4|6534.4|6534.4|6532.4|51
1625686800000|2021-07-07 19:40:00|6536.1|6534.1|6536.6|6534.6|6537.4|6535.4|6535.1|6533.1|94
1625687100000|2021-07-07 19:45:00|6536.4|6534.4|6534.9|6532.9|6537.1|6535.1|6534.9|6532.9|35
1625687400000|2021-07-07 19:50:00|6535.1|6533.1|6534.9|6532.9|6536.4|6534.4|6533.9|6531.9|71
1625687700000|2021-07-07 19:55:00|6535.1|6533.1|6535.9|6533.9|6535.9|6533.9|6529.9|6527.9|189
1625688000000|2021-07-07 20:00:00|6536.8|6532.8|6534.4|6530.4|6537.5|6533.5|6533.4|6529.4|0
1625688300000|2021-07-07 20:05:00|6534.7|6530.7|6534.4|6530.4|6534.7|6530.7|6533.4|6529.4|0
1625688600000|2021-07-07 20:10:00|6534.3|6530.3|6536.2|6532.2|6536.7|6532.7|6534|6530|0
1625688900000|2021-07-07 20:15:00|6536.3|6532.3|6535.7|6531.7|6536.3|6532.3|6535.4|6531.4|0
1625689200000|2021-07-07 20:20:00|6535.5|6531.5|6536|6532|6536|6532|6535.4|6531.4|0
1625689500000|2021-07-07 20:25:00|6536.1|6532.1|6536.3|6532.3|6536.3|6532.3|6536|6532|0
1625689800000|2021-07-07 20:30:00|6536.4|6532.4|6537.3|6533.3|6537.6|6533.6|6536.4|6532.4|0
1625690100000|2021-07-07 20:35:00|6537.4|6533.4|6538.3|6534.3|6538.7|6534.7|6537.3|6533.3|0
1625690400000|2021-07-07 20:40:00|6538.2|6534.2|6537.8|6533.8|6538.6|6534.6|6537.5|6533.5|0
1625690700000|2021-07-07 20:45:00|6537.7|6533.7|6538.9|6534.9|6538.9|6534.9|6537.5|6533.5|0
1625691000000|2021-07-07 20:50:00|6539|6535|6538.7|6534.7|6539.3|6535.3|6538.3|6534.3|0
1625691300000|2021-07-07 20:55:00|6538.6|6534.6|6539.2|6535.2|6539.6|6535.6|6538.5|6534.5|0
1625691600000|2021-07-07 21:00:00|6539.1|6535.1|6538.7|6534.7|6539.1|6535.1|6538.4|6534.4|0
1625691900000|2021-07-07 21:05:00|6538.8|6534.8|6538.7|6534.7|6538.8|6534.8|6538.7|6534.7|0
1625692200000|2021-07-07 21:10:00|6538.5|6534.5|6538.5|6534.5|6538.5|6534.5|6538.5|6534.5|0
1625692500000|2021-07-07 21:15:00|6538.7|6534.7|6538.7|6534.7|6538.7|6534.7|6538.5|6534.5|0
1625692800000|2021-07-07 21:20:00|6538.5|6534.5|6538.7|6534.7|6538.8|6534.8|6538.5|6534.5|0
1625693100000|2021-07-07 21:25:00|6538.5|6534.5|6538.8|6534.8|6538.9|6534.9|6538.5|6534.5|0
1625693400000|2021-07-07 21:30:00|6538.7|6534.7|6538.7|6534.7|6538.7|6534.7|6538.7|6534.7|0
1625694000000|2021-07-07 21:40:00|6538.6|6534.6|6538.6|6534.6|6538.6|6534.6|6538.6|6534.6|0
1625694300000|2021-07-07 21:45:00|6538.5|6534.5|6538.5|6534.5|6538.5|6534.5|6538.5|6534.5|0
1625694600000|2021-07-07 21:50:00|6538.6|6534.6|6538.6|6534.6|6538.8|6534.8|6538.6|6534.6|0
1625694900000|2021-07-07 21:55:00|6538.8|6534.8|6538.8|6534.8|6539.1|6535.1|6538.7|6534.7|0
1625695200000|2021-07-07 22:00:00|6538.9|6534.9|6538.4|6534.4|6539.3|6535.3|6537.8|6533.8|0
1625695500000|2021-07-07 22:05:00|6538.6|6534.6|6538.9|6534.9|6538.9|6534.9|6538.2|6534.2|0
1625695800000|2021-07-07 22:10:00|6539.2|6535.2|6538.3|6534.3|6539.2|6535.2|6538|6534|0
1625696100000|2021-07-07 22:15:00|6538.5|6534.5|6538.6|6534.6|6538.6|6534.6|6538.3|6534.3|0
1625696400000|2021-07-07 22:20:00|6538.4|6534.4|6538|6534|6538.6|6534.6|6538|6534|0
1625696700000|2021-07-07 22:25:00|6537.9|6533.9|6537.5|6533.5|6537.9|6533.9|6537.2|6533.2|0
1625697000000|2021-07-07 22:30:00|6537.6|6533.6|6537.2|6533.2|6538|6534|6537.2|6533.2|0
1625697300000|2021-07-07 22:35:00|6537.3|6533.3|6537.5|6533.5|6537.5|6533.5|6537.2|6533.2|0
1625697600000|2021-07-07 22:40:00|6537.3|6533.3|6537.5|6533.5|6537.5|6533.5|6537.2|6533.2|0
1625697900000|2021-07-07 22:45:00|6537.3|6533.3|6537.2|6533.2|6537.3|6533.3|6537.2|6533.2|0
1625698200000|2021-07-07 22:50:00|6537.1|6533.1|6538|6534|6538|6534|6536.8|6532.8|0
1625698500000|2021-07-07 22:55:00|6537.7|6533.7|6538.4|6534.4|6538.7|6534.7|6537.7|6533.7|0
1625698800000|2021-07-07 23:00:00|6538.3|6534.3|6538.7|6534.7|6538.7|6534.7|6538|6534|0
1625699100000|2021-07-07 23:05:00|6538.6|6534.6|6538.7|6534.7|6538.7|6534.7|6538.4|6534.4|0
1625699400000|2021-07-07 23:10:00|6538.6|6534.6|6538.4|6534.4|6538.6|6534.6|6538|6534|0
1625699700000|2021-07-07 23:15:00|6537.9|6534.9|6537.9|6534.9|6537.9|6534.9|6537.1|6534.1|0
1625700000000|2021-07-07 23:20:00|6537.8|6534.8|6538.2|6535.2|6538.2|6535.2|6537.5|6534.5|0
1625700300000|2021-07-07 23:25:00|6538.1|6535.1|6537.9|6534.9|6538.2|6535.2|6537.9|6534.9|0
1625700600000|2021-07-07 23:30:00|6537.8|6534.8|6537.1|6534.1|6537.9|6534.9|6537.1|6534.1|0
1625700900000|2021-07-07 23:35:00|6537|6534|6537.1|6534.1|6537.1|6534.1|6536.7|6533.7|0
1625701200000|2021-07-07 23:40:00|6537|6534|6536.4|6533.4|6537|6534|6535.8|6532.8|0
1625701500000|2021-07-07 23:45:00|6536.2|6533.2|6535.8|6532.8|6536.2|6533.2|6535.4|6532.4|0
1625701800000|2021-07-07 23:50:00|6536.1|6533.1|6536.6|6533.6|6537.1|6534.1|6535.8|6532.8|0
1625702100000|2021-07-07 23:55:00|6536.7|6533.7|6536.2|6533.2|6536.7|6533.7|6536.1|6533.1|0
1625702400000|2021-07-08 00:00:00|6536.3|6533.3|6535.5|6532.5|6538.5|6535.5|6535.5|6532.5|0
1625702700000|2021-07-08 00:05:00|6535.8|6532.8|6536.7|6533.7|6537.5|6534.5|6535.8|6532.8|0
1625703000000|2021-07-08 00:10:00|6536.6|6533.6|6536.4|6533.4|6536.7|6533.7|6535.8|6532.8|0
1625703300000|2021-07-08 00:15:00|6536.5|6533.5|6531.5|6528.5|6537.1|6534.1|6530|6527|0
1625703600000|2021-07-08 00:20:00|6531.6|6528.6|6530.7|6527.7|6533|6530|6530.3|6527.3|0
1625703900000|2021-07-08 00:25:00|6530.6|6527.6|6529.3|6526.3|6531.5|6528.5|6528.9|6525.9|0
1625704200000|2021-07-08 00:30:00|6530|6527|6531|6528|6531.9|6528.9|6530|6527|0
1625704500000|2021-07-08 00:35:00|6530.8|6527.8|6530.1|6527.1|6531.7|6528.7|6529.4|6526.4|0
1625704800000|2021-07-08 00:40:00|6529.9|6526.9|6528.2|6525.2|6529.9|6526.9|6528.2|6525.2|0
1625705100000|2021-07-08 00:45:00|6528.4|6525.4|6528.5|6525.5|6528.6|6525.6|6527|6524|0
1625705400000|2021-07-08 00:50:00|6527.8|6524.8|6527.1|6524.1|6528.1|6525.1|6525.4|6522.4|0
1625705700000|2021-07-08 00:55:00|6526.9|6523.9|6529.1|6526.1|6529.8|6526.8|6525.4|6522.4|0
1625706000000|2021-07-08 01:00:00|6529.2|6526.2|6529.2|6526.2|6529.8|6526.8|6527.6|6524.6|0
1625706300000|2021-07-08 01:05:00|6529.1|6526.1|6528.5|6525.5|6529.7|6526.7|6526.2|6523.2|0
1625706600000|2021-07-08 01:10:00|6528.3|6525.3|6526.7|6523.7|6528.3|6525.3|6526.6|6523.6|0
1625706900000|2021-07-08 01:15:00|6526.8|6523.8|6527.7|6524.7|6527.7|6524.7|6525.5|6522.5|0
1625707200000|2021-07-08 01:20:00|6527.6|6524.6|6528.4|6525.4|6528.9|6525.9|6526.6|6523.6|0
1625707500000|2021-07-08 01:25:00|6528.5|6525.5|6527.5|6524.5|6529|6526|6526.7|6523.7|0
1625707800000|2021-07-08 01:30:00|6527.6|6524.6|6528.2|6525.2|6528.9|6525.9|6526.6|6523.6|0
1625708100000|2021-07-08 01:35:00|6528.1|6525.1|6530.4|6527.4|6531.1|6528.1|6527.4|6524.4|0
1625708400000|2021-07-08 01:40:00|6530.3|6527.3|6529.7|6526.7|6531.9|6528.9|6529.6|6526.6|0
1625708700000|2021-07-08 01:45:00|6529.6|6526.6|6525|6522|6529.6|6526.6|6524.3|6521.3|0
1625709000000|2021-07-08 01:50:00|6524.8|6521.8|6522.2|6519.2|6525.2|6522.2|6521.8|6518.8|0
1625709300000|2021-07-08 01:55:00|6521.9|6518.9|6520.4|6517.4|6522.6|6519.6|6520.4|6517.4|0
1625709600000|2021-07-08 02:00:00|6520.5|6517.5|6522.2|6519.2|6522.2|6519.2|6519.7|6516.7|0
1625709900000|2021-07-08 02:05:00|6522.1|6519.1|6523.6|6520.6|6523.6|6520.6|6521.4|6518.4|0
1625710200000|2021-07-08 02:10:00|6523.3|6520.3|6522.2|6519.2|6523.7|6520.7|6520.7|6517.7|0
1625710500000|2021-07-08 02:15:00|6521.9|6518.9|6522.2|6519.2|6523|6520|6521.5|6518.5|0
1625710800000|2021-07-08 02:20:00|6522.9|6519.9|6519.8|6516.8|6523.7|6520.7|6519.8|6516.8|0
1625711100000|2021-07-08 02:25:00|6520.6|6517.6|6519.8|6516.8|6521.4|6518.4|6519.8|6516.8|0
1625711400000|2021-07-08 02:30:00|6519.7|6516.7|6516.4|6513.4|6519.8|6516.8|6516.4|6513.4|0
1625711700000|2021-07-08 02:35:00|6516.2|6513.2|6513|6510|6516.2|6513.2|6512.3|6509.3|0
1625712000000|2021-07-08 02:40:00|6512.7|6509.7|6513.1|6510.1|6514.1|6511.1|6511.4|6508.4|0
1625712300000|2021-07-08 02:45:00|6513|6510|6515.3|6512.3|6515.8|6512.8|6512.3|6509.3|0
1625712600000|2021-07-08 02:50:00|6515.4|6512.4|6516.8|6513.8|6517.1|6514.1|6515.3|6512.3|0
1625712900000|2021-07-08 02:55:00|6516.6|6513.6|6517.3|6514.3|6517.8|6514.8|6515.5|6512.5|0
1625713200000|2021-07-08 03:00:00|6517|6514|6515.9|6512.9|6517.1|6514.1|6515.1|6512.1|0
1625713500000|2021-07-08 03:05:00|6515.7|6512.7|6516.7|6513.7|6517.4|6514.4|6515.5|6512.5|0
1625713800000|2021-07-08 03:10:00|6516.6|6513.6|6518.9|6515.9|6518.9|6515.9|6515.9|6512.9|0
1625714100000|2021-07-08 03:15:00|6518.6|6515.6|6516.9|6513.9|6518.6|6515.6|6516.6|6513.6|0
1625714400000|2021-07-08 03:20:00|6516.8|6513.8|6514.2|6511.2|6517.7|6514.7|6514.2|6511.2|0
1625714700000|2021-07-08 03:25:00|6514.4|6511.4|6514.6|6511.6|6514.6|6511.6|6513.5|6510.5|0
1625715000000|2021-07-08 03:30:00|6514.3|6511.3|6516.5|6513.5|6516.8|6513.8|6514.2|6511.2|0
1625715300000|2021-07-08 03:35:00|6516.2|6513.2|6515.1|6512.1|6517.3|6514.3|6515|6512|0
1625715600000|2021-07-08 03:40:00|6515.3|6512.3|6514.3|6511.3|6516.5|6513.5|6514.2|6511.2|0
1625715900000|2021-07-08 03:45:00|6514.1|6511.1|6514.3|6511.3|6514.4|6511.4|6513.5|6510.5|0
1625716200000|2021-07-08 03:50:00|6514.2|6511.2|6515.8|6512.8|6515.8|6512.8|6514.2|6511.2|0
1625716500000|2021-07-08 03:55:00|6515.6|6512.6|6516.6|6513.6|6516.7|6513.7|6515.1|6512.1|0
1625716800000|2021-07-08 04:00:00|6516.3|6513.3|6515.9|6512.9|6517.4|6514.4|6515.1|6512.1|0
1625717100000|2021-07-08 04:05:00|6516|6513|6515.9|6512.9|6516.7|6513.7|6515.9|6512.9|0
1625717400000|2021-07-08 04:10:00|6516|6513|6516.6|6513.6|6517.4|6514.4|6515.8|6512.8|0
1625717700000|2021-07-08 04:15:00|6516.4|6513.4|6515.4|6512.4|6516.6|6513.6|6515|6512|0
1625718000000|2021-07-08 04:20:00|6515.6|6512.6|6516.6|6513.6|6516.9|6513.9|6515.6|6512.6|0
1625718300000|2021-07-08 04:25:00|6517.3|6514.3|6516.6|6513.6|6517.3|6514.3|6515.8|6512.8|0
1625718600000|2021-07-08 04:30:00|6516.3|6513.3|6519.3|6516.3|6519.7|6516.7|6515.9|6512.9|0
1625718900000|2021-07-08 04:35:00|6519.4|6516.4|6518.5|6515.5|6519.7|6516.7|6518.2|6515.2|0
1625719200000|2021-07-08 04:40:00|6518.2|6515.2|6518.1|6515.1|6518.8|6515.8|6517.3|6514.3|0
1625719500000|2021-07-08 04:45:00|6518|6515|6517.3|6514.3|6518.1|6515.1|6516.6|6513.6|0
1625719800000|2021-07-08 04:50:00|6517.5|6514.5|6519.6|6516.6|6520.3|6517.3|6517.3|6514.3|0
1625720100000|2021-07-08 04:55:00|6519.3|6516.3|6521|6518|6521|6518|6518.8|6515.8|0
1625720400000|2021-07-08 05:00:00|6520.3|6517.3|6518.8|6515.8|6520.3|6517.3|6518.8|6515.8|0
1625720700000|2021-07-08 05:05:00|6518.7|6515.7|6516.4|6513.4|6519.5|6516.5|6516.4|6513.4|0
1625721000000|2021-07-08 05:10:00|6516.3|6513.3|6515.5|6512.5|6517.2|6514.2|6515.5|6512.5|0
1625721300000|2021-07-08 05:15:00|6515.6|6512.6|6517.9|6514.9|6518.6|6515.6|6515.6|6512.6|0
1625721600000|2021-07-08 05:20:00|6518.2|6515.2|6518|6515|6519.4|6516.4|6517.9|6514.9|0
1625721900000|2021-07-08 05:25:00|6518.2|6515.2|6521|6518|6521|6518|6518.2|6515.2|0
1625722200000|2021-07-08 05:30:00|6520.9|6517.9|6516.1|6513.1|6520.9|6517.9|6515.7|6512.7|0
1625722500000|2021-07-08 05:35:00|6515.7|6512.7|6515.7|6512.7|6516.5|6513.5|6514.9|6511.9|0
1625722800000|2021-07-08 05:40:00|6515.5|6512.5|6514.2|6511.2|6516|6513|6514.2|6511.2|0
1625723100000|2021-07-08 05:45:00|6514.1|6511.1|6513.9|6510.9|6515.1|6512.1|6513.5|6510.5|0
1625723400000|2021-07-08 05:50:00|6513.8|6510.8|6514.3|6511.3|6514.4|6511.4|6512.1|6509.1|0
1625723700000|2021-07-08 05:55:00|6514|6511|6510.1|6507.1|6515.1|6512.1|6510.1|6507.1|0
1625724000000|2021-07-08 06:00:00|6510.4|6507.4|6514.1|6512.1|6515.1|6513.1|6505.9|6503.9|355
1625724300000|2021-07-08 06:05:00|6513.9|6511.9|6508.6|6506.6|6515.1|6513.1|6507.9|6505.9|231
1625724600000|2021-07-08 06:10:00|6508.4|6506.4|6502.6|6500.6|6508.4|6506.4|6501.9|6499.9|330
1625724900000|2021-07-08 06:15:00|6502.4|6500.4|6503.9|6501.9|6508.6|6506.6|6501.9|6499.9|264
1625725200000|2021-07-08 06:20:00|6504.1|6502.1|6506.4|6504.4|6506.4|6504.4|6501.9|6499.9|146
1625725500000|2021-07-08 06:25:00|6506.9|6504.9|6507.1|6505.1|6508.4|6506.4|6505.4|6503.4|94
1625725800000|2021-07-08 06:30:00|6507.4|6505.4|6506.9|6504.9|6509.6|6507.6|6504.1|6502.1|135
1625726100000|2021-07-08 06:35:00|6507.1|6505.1|6500.1|6498.1|6507.1|6505.1|6497.6|6495.6|172
1625726400000|2021-07-08 06:40:00|6499.9|6497.9|6496.6|6494.6|6502.1|6500.1|6496.1|6494.1|197
1625726700000|2021-07-08 06:45:00|6496.4|6494.4|6493.1|6491.1|6496.6|6494.6|6491.6|6489.6|305
1625727000000|2021-07-08 06:50:00|6492.9|6490.9|6493.4|6491.4|6494.1|6492.1|6491.4|6489.4|249
1625727300000|2021-07-08 06:55:00|6493.6|6491.6|6486.9|6484.9|6494.1|6492.1|6479.4|6477.4|977
1625727600000|2021-07-08 07:00:00|6487.6|6485.6|6463.9|6462.9|6489.4|6488.4|6463.6|6462.6|2661
1625727900000|2021-07-08 07:05:00|6464.4|6463.4|6463.6|6462.6|6465.4|6464.4|6453.6|6452.6|2134
1625728200000|2021-07-08 07:10:00|6463.4|6462.4|6458.1|6457.1|6471.4|6470.4|6453.9|6452.9|1356
1625728500000|2021-07-08 07:15:00|6457.9|6456.9|6451.6|6450.6|6459.4|6458.4|6449.6|6448.6|1110
1625728800000|2021-07-08 07:20:00|6451.4|6450.4|6447.6|6446.6|6452.1|6451.1|6433.1|6432.1|1664
1625729100000|2021-07-08 07:25:00|6447.9|6446.9|6449.1|6448.1|6455.4|6454.4|6439.4|6438.4|1033
1625729400000|2021-07-08 07:30:00|6448.9|6447.9|6442.4|6441.4|6449.1|6448.1|6435.6|6434.6|923
1625729700000|2021-07-08 07:35:00|6442.6|6441.6|6439.1|6438.1|6442.9|6441.9|6434.1|6433.1|802
1625730000000|2021-07-08 07:40:00|6440.1|6439.1|6424.6|6423.6|6440.9|6439.9|6423.6|6422.6|1415
1625730300000|2021-07-08 07:45:00|6424.4|6423.4|6424.4|6423.4|6428.4|6427.4|6411.9|6410.9|1413
1625730600000|2021-07-08 07:50:00|6424.6|6423.6|6420.1|6419.1|6424.9|6423.9|6409.1|6408.1|1411
1625730900000|2021-07-08 07:55:00|6420.4|6419.4|6433.4|6432.4|6434.4|6433.4|6417.4|6416.4|1220
1625731200000|2021-07-08 08:00:00|6433.6|6432.6|6412.4|6411.4|6433.6|6432.6|6412.1|6411.1|968
1625731500000|2021-07-08 08:05:00|6412.6|6411.6|6419.4|6418.4|6423.1|6422.1|6407.6|6406.6|856
1625731800000|2021-07-08 08:10:00|6419.1|6418.1|6427.4|6426.4|6427.4|6426.4|6409.6|6408.6|1048
1625732100000|2021-07-08 08:15:00|6427.9|6426.9|6427.9|6426.9|6433.1|6432.1|6420.1|6419.1|960
1625732400000|2021-07-08 08:20:00|6427.6|6426.6|6409.6|6408.6|6428.1|6427.1|6408.4|6407.4|735
1625732700000|2021-07-08 08:25:00|6409.9|6408.9|6405.6|6404.6|6410.1|6409.1|6400.9|6399.9|1039
1625733000000|2021-07-08 08:30:00|6405.4|6404.4|6405.1|6404.1|6410.1|6409.1|6400.4|6399.4|1204
1625733300000|2021-07-08 08:35:00|6404.9|6403.9|6409.6|6408.6|6410.6|6409.6|6402.4|6401.4|557
1625733600000|2021-07-08 08:40:00|6409.9|6408.9|6411.9|6410.9|6411.9|6410.9|6401.6|6400.6|819
1625733900000|2021-07-08 08:45:00|6411.1|6410.1|6418.6|6417.6|6420.6|6419.6|6406.4|6405.4|830
1625734200000|2021-07-08 08:50:00|6418.4|6417.4|6414.1|6413.1|6420.9|6419.9|6412.4|6411.4|383
1625734500000|2021-07-08 08:55:00|6414.4|6413.4|6415.9|6414.9|6419.1|6418.1|6411.4|6410.4|503
1625734800000|2021-07-08 09:00:00|6415.6|6414.6|6414.9|6413.9|6418.9|6417.9|6411.9|6410.9|327
1625735100000|2021-07-08 09:05:00|6415.1|6414.1|6407.6|6406.6|6416.4|6415.4|6407.4|6406.4|414
1625735400000|2021-07-08 09:10:00|6407.4|6406.4|6413.4|6412.4|6413.9|6412.9|6402.9|6401.9|462
1625735700000|2021-07-08 09:15:00|6413.6|6412.6|6408.6|6407.6|6414.1|6413.1|6405.4|6404.4|297
1625736000000|2021-07-08 09:20:00|6408.4|6407.4|6402.4|6401.4|6408.4|6407.4|6399.9|6398.9|523
1625736300000|2021-07-08 09:25:00|6402.1|6401.1|6411.9|6410.9|6412.4|6411.4|6401.4|6400.4|342
1625736600000|2021-07-08 09:30:00|6411.6|6410.6|6413.4|6412.4|6415.6|6414.6|6410.4|6409.4|411
1625736900000|2021-07-08 09:35:00|6413.6|6412.6|6407.6|6406.6|6414.6|6413.6|6407.4|6406.4|391
1625737200000|2021-07-08 09:40:00|6407.9|6406.9|6417.9|6416.9|6418.9|6417.9|6407.9|6406.9|435
1625737500000|2021-07-08 09:45:00|6417.6|6416.6|6422.1|6421.1|6423.9|6422.9|6413.6|6412.6|489
1625737800000|2021-07-08 09:50:00|6422.4|6421.4|6413.9|6412.9|6422.4|6421.4|6413.1|6412.1|442
1625738100000|2021-07-08 09:55:00|6413.6|6412.6|6405.6|6404.6|6413.9|6412.9|6403.1|6402.1|394
1625738400000|2021-07-08 10:00:00|6405.4|6404.4|6402.6|6401.6|6405.6|6404.6|6395.4|6394.4|880
1625738700000|2021-07-08 10:05:00|6402.4|6401.4|6390.1|6389.1|6402.6|6401.6|6390.1|6389.1|831
1625739000000|2021-07-08 10:10:00|6390.4|6389.4|6387.1|6386.1|6391.6|6390.6|6384.6|6383.6|831
1625739300000|2021-07-08 10:15:00|6387.4|6386.4|6388.6|6387.6|6389.9|6388.9|6382.9|6381.9|567
1625739600000|2021-07-08 10:20:00|6388.4|6387.4|6389.4|6388.4|6390.4|6389.4|6381.6|6380.6|766
1625739900000|2021-07-08 10:25:00|6389.6|6388.6|6380.1|6379.1|6389.6|6388.6|6379.4|6378.4|770
1625740200000|2021-07-08 10:30:00|6380.4|6379.4|6382.1|6381.1|6386.1|6385.1|6375.1|6374.1|1317
1625740500000|2021-07-08 10:35:00|6381.9|6380.9|6384.4|6383.4|6388.6|6387.6|6381.4|6380.4|1223
1625740800000|2021-07-08 10:40:00|6384.6|6383.6|6375.6|6374.6|6384.6|6383.6|6372.9|6371.9|730
1625741100000|2021-07-08 10:45:00|6375.9|6374.9|6378.9|6377.9|6384.4|6383.4|6373.4|6372.4|1003
1625741400000|2021-07-08 10:50:00|6378.6|6377.6|6382.1|6381.1|6385.1|6384.1|6372.6|6371.6|632
1625741700000|2021-07-08 10:55:00|6381.9|6380.9|6389.1|6388.1|6389.9|6388.9|6376.1|6375.1|553
1625742000000|2021-07-08 11:00:00|6389.9|6388.9|6387.9|6386.9|6394.4|6393.4|6387.1|6386.1|774
1625742300000|2021-07-08 11:05:00|6387.6|6386.6|6381.4|6380.4|6388.9|6387.9|6379.1|6378.1|471
1625742600000|2021-07-08 11:10:00|6381.1|6380.1|6375.1|6374.1|6381.9|6380.9|6370.1|6369.1|695
1625742900000|2021-07-08 11:15:00|6375.4|6374.4|6376.6|6375.6|6379.1|6378.1|6371.9|6370.9|360
1625743200000|2021-07-08 11:20:00|6376.9|6375.9|6382.6|6381.6|6382.9|6381.9|6373.6|6372.6|271
1625743500000|2021-07-08 11:25:00|6382.9|6381.9|6375.4|6374.4|6382.9|6381.9|6372.6|6371.6|305
1625743800000|2021-07-08 11:30:00|6375.6|6374.6|6372.6|6371.6|6375.9|6374.9|6365.4|6364.4|541
1625744100000|2021-07-08 11:35:00|6372.4|6371.4|6370.1|6369.1|6373.9|6372.9|6367.1|6366.1|503
1625744400000|2021-07-08 11:40:00|6370.4|6369.4|6372.4|6371.4|6372.4|6371.4|6366.4|6365.4|335
1625744700000|2021-07-08 11:45:00|6372.2|6371.2|6371.9|6370.9|6374.9|6373.9|6366.4|6365.4|436
1625745000000|2021-07-08 11:50:00|6371.7|6370.7|6365.7|6364.7|6372.9|6371.9|6365.4|6364.4|448
1625745300000|2021-07-08 11:55:00|6365.9|6364.9|6365.2|6364.2|6368.9|6367.9|6362.7|6361.7|535
1625745600000|2021-07-08 12:00:00|6365.4|6364.4|6357.9|6356.9|6366.2|6365.2|6356.2|6355.2|683
1625745900000|2021-07-08 12:05:00|6358.2|6357.2|6355.7|6354.7|6358.7|6357.7|6353.7|6352.7|715
1625746200000|2021-07-08 12:10:00|6355.4|6354.4|6358.2|6357.2|6358.2|6357.2|6350.4|6349.4|865
1625746500000|2021-07-08 12:15:00|6357.9|6356.9|6367.2|6366.2|6367.2|6366.2|6355.2|6354.2|633
1625746800000|2021-07-08 12:20:00|6367.4|6366.4|6373.9|6372.9|6374.9|6373.9|6362.2|6361.2|615
1625747100000|2021-07-08 12:25:00|6373.7|6372.7|6381.7|6380.7|6384.2|6383.2|6371.4|6370.4|488
1625747400000|2021-07-08 12:30:00|6381.9|6380.9|6379.4|6378.4|6393.9|6392.9|6379.2|6378.2|859
1625747700000|2021-07-08 12:35:00|6379.2|6378.2|6389.9|6388.9|6390.2|6389.2|6376.9|6375.9|622
1625748000000|2021-07-08 12:40:00|6389.7|6388.7|6387.9|6386.9|6391.2|6390.2|6384.9|6383.9|846
1625748300000|2021-07-08 12:45:00|6388.2|6387.2|6390.7|6389.7|6392.2|6391.2|6385.2|6384.2|621
1625748600000|2021-07-08 12:50:00|6390.4|6389.4|6391.9|6390.9|6393.2|6392.2|6387.7|6386.7|830
1625748900000|2021-07-08 12:55:00|6391.7|6390.7|6380.9|6379.9|6391.7|6390.7|6379.2|6378.2|677
1625749200000|2021-07-08 13:00:00|6380.7|6379.7|6376.7|6375.7|6381.2|6380.2|6372.4|6371.4|644
1625749500000|2021-07-08 13:05:00|6377.2|6376.2|6369.7|6368.7|6377.2|6376.2|6369.7|6368.7|433
1625749800000|2021-07-08 13:10:00|6369.4|6368.4|6367.2|6366.2|6375.9|6374.9|6367.2|6366.2|492
1625750100000|2021-07-08 13:15:00|6367.4|6366.4|6374.2|6373.2|6374.2|6373.2|6366.7|6365.7|333
1625750400000|2021-07-08 13:20:00|6373.9|6372.9|6381.7|6380.7|6381.7|6380.7|6372.9|6371.9|294
1625750700000|2021-07-08 13:25:00|6381.4|6380.4|6383.2|6382.2|6383.2|6382.2|6378.7|6377.7|403
1625751000000|2021-07-08 13:30:00|6382.2|6381.2|6387.2|6386.2|6390.7|6389.7|6382.2|6381.2|1318
1625751300000|2021-07-08 13:35:00|6387.4|6386.4|6383.7|6382.7|6389.2|6388.2|6377.7|6376.7|907
1625751600000|2021-07-08 13:40:00|6384.2|6383.2|6370.4|6369.4|6388.2|6387.2|6368.7|6367.7|685
1625751900000|2021-07-08 13:45:00|6370.2|6369.2|6365.4|6364.4|6370.2|6369.2|6359.7|6358.7|761
1625752200000|2021-07-08 13:50:00|6365.2|6364.2|6382.7|6381.7|6385.2|6384.2|6362.9|6361.9|872
1625752500000|2021-07-08 13:55:00|6382.9|6381.9|6382.2|6381.2|6384.4|6383.4|6369.4|6368.4|2534
1625752800000|2021-07-08 14:00:00|6382.4|6381.4|6372.2|6371.2|6382.4|6381.4|6363.4|6362.4|882
1625753100000|2021-07-08 14:05:00|6372.9|6371.9|6362.9|6361.9|6375.9|6374.9|6362.9|6361.9|728
1625753400000|2021-07-08 14:10:00|6362.3|6361.3|6356.5|6355.5|6365|6364|6355.5|6354.5|797
1625753700000|2021-07-08 14:15:00|6357|6356|6354.5|6353.5|6358.5|6357.5|6348.3|6347.3|1253
1625754000000|2021-07-08 14:20:00|6354.3|6353.3|6354|6353|6357.5|6356.5|6349.3|6348.3|804
1625754300000|2021-07-08 14:25:00|6354.3|6353.3|6373.5|6372.5|6373.5|6372.5|6351.5|6350.5|1035
1625754600000|2021-07-08 14:30:00|6373.3|6372.3|6359.3|6358.3|6377.3|6376.3|6358.3|6357.3|929
1625754900000|2021-07-08 14:35:00|6359.8|6358.8|6354.8|6353.8|6361.8|6360.8|6351.5|6350.5|1698
1625755200000|2021-07-08 14:40:00|6355.3|6354.3|6365.5|6364.5|6367.8|6366.8|6350.8|6349.8|981
1625755500000|2021-07-08 14:45:00|6365.3|6364.3|6356|6355|6365.8|6364.8|6355|6354|701
1625755800000|2021-07-08 14:50:00|6356.3|6355.3|6363.3|6362.3|6368.3|6367.3|6349.5|6348.5|971
1625756100000|2021-07-08 14:55:00|6362.8|6361.8|6358.5|6357.5|6362.8|6361.8|6355.5|6354.5|690
1625756400000|2021-07-08 15:00:00|6359|6358|6372.5|6371.5|6373.3|6372.3|6356.3|6355.3|1023
1625756700000|2021-07-08 15:05:00|6372.8|6371.8|6382.5|6381.5|6384.3|6383.3|6372.5|6371.5|743
1625757000000|2021-07-08 15:10:00|6382.8|6381.8|6382.3|6381.3|6385.5|6384.5|6379.5|6378.5|714
1625757300000|2021-07-08 15:15:00|6381.8|6380.8|6383|6382|6386|6385|6375.3|6374.3|959
1625757600000|2021-07-08 15:20:00|6383.3|6382.3|6389.8|6388.8|6395.8|6394.8|6382.8|6381.8|3304
1625757900000|2021-07-08 15:25:00|6389.5|6388.5|6388.5|6387.5|6393.3|6392.3|6382.8|6381.8|2357
1625758200000|2021-07-08 15:30:00|6389|6387|6394.8|6392.8|6394.8|6392.8|6386.3|6384.3|5122
1625758500000|2021-07-08 15:35:00|6394.3|6392.3|6404.8|6402.8|6405|6403|6391.3|6389.3|2529
1625758800000|2021-07-08 15:40:00|6404.5|6402.5|6407.3|6405.3|6408.3|6406.3|6402.8|6400.8|594
1625759100000|2021-07-08 15:45:00|6407.8|6405.8|6410|6408|6411|6409|6406|6404|1303
1625759400000|2021-07-08 15:50:00|6410.3|6408.3|6410.8|6408.8|6414|6412|6408.3|6406.3|379
1625759700000|2021-07-08 15:55:00|6411|6409|6412.5|6410.5|6413.3|6411.3|6409.8|6407.8|302
1625760000000|2021-07-08 16:00:00|6412.8|6410.8|6412.3|6410.3|6414.3|6412.3|6411.3|6409.3|425
1625760300000|2021-07-08 16:05:00|6412|6410|6415.3|6413.3|6415.8|6413.8|6411.8|6409.8|194
1625760600000|2021-07-08 16:10:00|6415|6413|6408|6406|6415.3|6413.3|6408|6406|165
1625760900000|2021-07-08 16:15:00|6408.3|6406.3|6409|6407|6410.8|6408.8|6407.3|6405.3|121
1625761200000|2021-07-08 16:20:00|6409.3|6407.3|6408.8|6406.8|6412.5|6410.5|6408.3|6406.3|185
1625761500000|2021-07-08 16:25:00|6409|6407|6412.3|6410.3|6413.3|6411.3|6408.8|6406.8|104
1625761800000|2021-07-08 16:30:00|6412.5|6410.5|6413.8|6411.8|6417.3|6415.3|6411.8|6409.8|114
1625762100000|2021-07-08 16:35:00|6413.5|6411.5|6411.3|6409.3|6414|6412|6411.3|6409.3|119
1625762400000|2021-07-08 16:40:00|6411|6409|6408.8|6406.8|6411.3|6409.3|6406.5|6404.5|296
1625762700000|2021-07-08 16:45:00|6409|6407|6409.3|6407.3|6409.3|6407.3|6407.3|6405.3|112
1625763000000|2021-07-08 16:50:00|6409|6407|6410.3|6408.3|6410.8|6408.8|6407.8|6405.8|74
1625763300000|2021-07-08 16:55:00|6410.8|6408.8|6410.8|6408.8|6412|6410|6409|6407|86
1625763600000|2021-07-08 17:00:00|6411|6409|6408.8|6406.8|6411.8|6409.8|6408|6406|78
1625763900000|2021-07-08 17:05:00|6409|6407|6409.8|6407.8|6411.8|6409.8|6408.8|6406.8|81
1625764200000|2021-07-08 17:10:00|6410|6408|6401.8|6399.8|6410.5|6408.5|6401.3|6399.3|162
1625764500000|2021-07-08 17:15:00|6402.3|6400.3|6404|6402|6407.5|6405.5|6401.8|6399.8|95
1625764800000|2021-07-08 17:20:00|6403.8|6401.8|6403.5|6401.5|6405.5|6403.5|6400.8|6398.8|142
1625765100000|2021-07-08 17:25:00|6403.8|6401.8|6409.8|6407.8|6409.8|6407.8|6403.5|6401.5|128
1625765400000|2021-07-08 17:30:00|6410|6408|6408.3|6406.3|6411.8|6409.8|6406.8|6404.8|167
1625765700000|2021-07-08 17:35:00|6408.5|6406.5|6410.3|6408.3|6411.5|6409.5|6407.8|6405.8|76
1625766000000|2021-07-08 17:40:00|6410|6408|6410|6408|6411.3|6409.3|6409|6407|70
1625766300000|2021-07-08 17:45:00|6410.3|6408.3|6406.3|6404.3|6410.8|6408.8|6406.3|6404.3|69
1625766600000|2021-07-08 17:50:00|6406.8|6404.8|6404.3|6402.3|6407.3|6405.3|6403.8|6401.8|40
1625766900000|2021-07-08 17:55:00|6404|6402|6404.5|6402.5|6405|6403|6402.8|6400.8|46
1625767200000|2021-07-08 18:00:00|6404.8|6402.8|6402.8|6400.8|6405.3|6403.3|6401.8|6399.8|52
1625767500000|2021-07-08 18:05:00|6402.5|6400.5|6399.8|6397.8|6403|6401|6398.8|6396.8|44
1625767800000|2021-07-08 18:10:00|6400|6398|6401.8|6399.8|6402.8|6400.8|6398.3|6396.3|57
1625768100000|2021-07-08 18:15:00|6402|6400|6395.8|6393.8|6403.3|6401.3|6394.8|6392.8|104
1625768400000|2021-07-08 18:20:00|6395.5|6393.5|6393.8|6391.8|6397.8|6395.8|6393.8|6391.8|86
1625768700000|2021-07-08 18:25:00|6394|6392|6394.3|6392.3|6395.8|6393.8|6392.8|6390.8|49
1625769000000|2021-07-08 18:30:00|6394|6392|6394|6392|6394.8|6392.8|6391.8|6389.8|94
1625769300000|2021-07-08 18:35:00|6393.8|6391.8|6392.3|6390.3|6394.8|6392.8|6391.3|6389.3|59
1625769600000|2021-07-08 18:40:00|6392|6390|6391.5|6389.5|6393.3|6391.3|6391|6389|47
1625769900000|2021-07-08 18:45:00|6391.8|6389.8|6389.5|6387.5|6392.3|6390.3|6388.8|6386.8|116
1625770200000|2021-07-08 18:50:00|6389.8|6387.8|6388.5|6386.5|6391.3|6389.3|6388|6386|107
1625770500000|2021-07-08 18:55:00|6388.3|6386.3|6393|6391|6394.3|6392.3|6388.3|6386.3|70
1625770800000|2021-07-08 19:00:00|6392.8|6390.8|6394.5|6392.5|6397|6395|6392.5|6390.5|69
1625771100000|2021-07-08 19:05:00|6394.8|6392.8|6392|6390|6395.5|6393.5|6391.3|6389.3|51
1625771400000|2021-07-08 19:10:00|6392.3|6390.3|6389|6387|6393|6391|6388.8|6386.8|37
1625771700000|2021-07-08 19:15:00|6389.3|6387.3|6389|6387|6389.8|6387.8|6386.3|6384.3|50
1625772000000|2021-07-08 19:20:00|6389.3|6387.3|6393.5|6391.5|6395|6393|6387.8|6385.8|48
1625772300000|2021-07-08 19:25:00|6393.8|6391.8|6393.5|6391.5|6395.8|6393.8|6391|6389|45
1625772600000|2021-07-08 19:30:00|6393.8|6391.8|6395.3|6393.3|6397|6395|6392.8|6390.8|29
1625772900000|2021-07-08 19:35:00|6395|6393|6399|6397|6400.5|6398.5|6394.3|6392.3|96
1625773200000|2021-07-08 19:40:00|6399.3|6397.3|6393.5|6391.5|6399.3|6397.3|6392|6390|180
1625773500000|2021-07-08 19:45:00|6393.3|6391.3|6386.5|6384.5|6394|6392|6386.3|6384.3|144
1625773800000|2021-07-08 19:50:00|6386.3|6384.3|6392.8|6390.8|6395|6393|6383|6381|149
1625774100000|2021-07-08 19:55:00|6392.5|6390.5|6403.5|6401.5|6404.3|6402.3|6392.5|6390.5|282
1625774400000|2021-07-08 20:00:00|6403.3|6401.3|6405.5|6401.5|6410.5|6406.5|6403.3|6401.1|0
1625774700000|2021-07-08 20:05:00|6405.8|6401.8|6401.7|6397.7|6406.1|6402.1|6399.5|6395.5|0
1625775000000|2021-07-08 20:10:00|6401.6|6397.6|6401.3|6397.3|6402|6398|6399.3|6395.3|0
1625775300000|2021-07-08 20:15:00|6401.2|6397.2|6400.6|6396.6|6401.3|6397.3|6399.8|6395.8|0
1625775600000|2021-07-08 20:20:00|6400.7|6396.7|6401.9|6397.9|6401.9|6397.9|6400.6|6396.6|0
1625775900000|2021-07-08 20:25:00|6401.8|6397.8|6403.4|6399.4|6403.4|6399.4|6401.6|6397.6|0
1625776200000|2021-07-08 20:30:00|6403.1|6399.1|6403.8|6399.8|6403.8|6399.8|6403.1|6399.1|0
1625776500000|2021-07-08 20:35:00|6403.7|6399.7|6402.8|6398.8|6404.1|6400.1|6402.1|6398.1|0
1625776800000|2021-07-08 20:40:00|6402.9|6398.9|6404.1|6400.1|6404.6|6400.6|6402.9|6398.9|0
1625777100000|2021-07-08 20:45:00|6404.2|6400.2|6403.1|6399.1|6404.6|6400.6|6403.1|6399.1|0
1625777400000|2021-07-08 20:50:00|6403.2|6399.2|6401.9|6397.9|6404.1|6400.1|6401.9|6397.9|0
1625777700000|2021-07-08 20:55:00|6402|6398|6402.5|6398.5|6403.6|6399.6|6402|6398|0
1625778000000|2021-07-08 21:00:00|6402.9|6398.9|6402.4|6398.4|6402.9|6398.9|6402.3|6398.3|0
1625778300000|2021-07-08 21:05:00|6402.5|6398.5|6402.3|6398.3|6402.5|6398.5|6402.2|6398.2|0
1625778600000|2021-07-08 21:10:00|6402.5|6398.5|6402.3|6398.3|6402.6|6398.6|6402.1|6398.1|0
1625778900000|2021-07-08 21:15:00|6402.6|6398.6|6402.6|6398.6|6402.6|6398.6|6402.3|6398.3|0
1625779200000|2021-07-08 21:20:00|6402.7|6398.7|6402.9|6398.9|6402.9|6398.9|6402.7|6398.7|0
1625779500000|2021-07-08 21:25:00|6402.7|6398.7|6402.7|6398.7|6402.7|6398.7|6402.7|6398.7|0
1625779800000|2021-07-08 21:30:00|6402.6|6398.6|6402.4|6398.4|6402.7|6398.7|6402.4|6398.4|0
1625780100000|2021-07-08 21:35:00|6402.5|6398.5|6402.7|6398.7|6402.7|6398.7|6402.5|6398.5|0
1625780400000|2021-07-08 21:40:00|6402.8|6398.8|6402.7|6398.7|6402.8|6398.8|6402.7|6398.7|0
1625780700000|2021-07-08 21:45:00|6402.5|6398.5|6402.4|6398.4|6402.7|6398.7|6402.4|6398.4|0
1625781000000|2021-07-08 21:50:00|6402.7|6398.7|6402.8|6398.8|6402.8|6398.8|6402.7|6398.7|0
1625781300000|2021-07-08 21:55:00|6402.7|6398.7|6402.7|6398.7|6402.9|6398.9|6402.5|6398.5|0
1625781600000|2021-07-08 22:00:00|6402.8|6398.8|6401.6|6397.6|6403.4|6399.4|6401|6397|0
1625781900000|2021-07-08 22:05:00|6401.8|6397.8|6403.2|6399.2|6403.2|6399.2|6401|6397|0
1625782200000|2021-07-08 22:10:00|6403.1|6399.1|6402.6|6398.6|6403.2|6399.2|6402.6|6398.6|0
1625782500000|2021-07-08 22:15:00|6402.7|6398.7|6403.2|6399.2|6403.2|6399.2|6402.7|6398.7|0
1625782800000|2021-07-08 22:20:00|6403.3|6399.3|6405.1|6401.1|6405.1|6401.1|6403.3|6399.3|0
1625783100000|2021-07-08 22:25:00|6405|6401|6405.1|6401.1|6405.1|6401.1|6404.8|6400.8|0
1625783400000|2021-07-08 22:30:00|6404.9|6400.9|6402.7|6398.7|6404.9|6400.9|6402.7|6398.7|0
1625783700000|2021-07-08 22:35:00|6402.6|6398.6|6400.4|6396.4|6402.6|6398.6|6399.8|6395.8|0
1625784000000|2021-07-08 22:40:00|6400.3|6396.3|6399|6395|6400.4|6396.4|6399|6395|0
1625784300000|2021-07-08 22:45:00|6399.1|6395.1|6398.8|6394.8|6400.1|6396.1|6398.7|6394.7|0
1625784600000|2021-07-08 22:50:00|6398.9|6394.9|6400.2|6396.2|6400.2|6396.2|6398.8|6394.8|0
1625784900000|2021-07-08 22:55:00|6400.4|6396.4|6399.9|6395.9|6400.9|6396.9|6399.6|6395.6|0
1625785200000|2021-07-08 23:00:00|6399.8|6395.8|6399.9|6395.9|6399.9|6395.9|6399.1|6395.1|0
1625785500000|2021-07-08 23:05:00|6399.8|6395.8|6400.2|6396.2|6400.2|6396.2|6399.6|6395.6|0
1625785800000|2021-07-08 23:10:00|6399.9|6395.9|6400.2|6396.2|6400.5|6396.5|6399.3|6395.3|0
1625786100000|2021-07-08 23:15:00|6400.3|6396.3|6401|6398|6401|6398|6399.7|6396.3|0
1625786400000|2021-07-08 23:20:00|6400.8|6397.8|6401.6|6398.6|6402.3|6399.3|6400.8|6397.8|0
1625786700000|2021-07-08 23:25:00|6401.5|6398.5|6402.6|6399.6|6403.1|6400.1|6401.3|6398.3|0
1625787000000|2021-07-08 23:30:00|6402.7|6399.7|6401.3|6398.3|6403.1|6400.1|6401|6398|0
1625787300000|2021-07-08 23:35:00|6401.2|6398.2|6404|6401|6404|6401|6401|6398|0
1625787600000|2021-07-08 23:40:00|6403.9|6400.9|6404|6401|6404.2|6401.2|6402|6399|0
1625787900000|2021-07-08 23:45:00|6404.1|6401.1|6403.5|6400.5|6404.7|6401.7|6402.6|6399.6|0
1625788200000|2021-07-08 23:50:00|6403.6|6400.6|6401.2|6398.2|6404.2|6401.2|6400.9|6397.9|0
1625788500000|2021-07-08 23:55:00|6401.1|6398.1|6398.9|6395.9|6401.1|6398.1|6397.8|6394.8|0
1625788800000|2021-07-09 00:00:00|6399|6396|6402.2|6399.2|6403.5|6400.5|6397.1|6394.1|0
1625789100000|2021-07-09 00:05:00|6402.3|6399.3|6407|6404|6407|6404|6402.3|6399.3|0
1625789400000|2021-07-09 00:10:00|6406.9|6403.9|6404.3|6401.3|6407|6404|6404.3|6401.3|0
1625789700000|2021-07-09 00:15:00|6404.2|6401.2|6406.2|6403.2|6409.3|6406.3|6402.6|6399.6|0
1625790000000|2021-07-09 00:20:00|6406.1|6403.1|6399.3|6396.3|6406.2|6403.2|6397.8|6394.8|0
1625790300000|2021-07-09 00:25:00|6399.7|6396.7|6405.3|6402.3|6405.3|6402.3|6398.5|6395.5|0
1625790600000|2021-07-09 00:30:00|6405|6402|6399.9|6396.9|6405|6402|6399.1|6396.1|0
1625790900000|2021-07-09 00:35:00|6399.7|6396.7|6395.3|6392.3|6399.7|6396.7|6393.7|6390.7|0
1625791200000|2021-07-09 00:40:00|6395.4|6392.4|6395.3|6392.3|6396.9|6393.9|6393.8|6390.8|0
1625791500000|2021-07-09 00:45:00|6395.1|6392.1|6391.1|6388.1|6395.3|6392.3|6390.8|6387.8|0
1625791800000|2021-07-09 00:50:00|6391.2|6388.2|6393.1|6390.1|6395.3|6392.3|6390.8|6387.8|0
1625792100000|2021-07-09 00:55:00|6393|6390|6387.7|6384.7|6394.5|6391.5|6387.6|6384.6|0
1625792400000|2021-07-09 01:00:00|6387.3|6384.3|6388.4|6385.4|6389.9|6386.9|6386.1|6383.1|0
1625792700000|2021-07-09 01:05:00|6388.2|6385.2|6388.3|6385.3|6388.3|6385.3|6385.2|6382.2|0
1625793000000|2021-07-09 01:10:00|6388.2|6385.2|6386|6383|6389.4|6386.4|6386|6383|0
1625793300000|2021-07-09 01:15:00|6385.9|6382.9|6383|6380|6386|6383|6380.7|6377.7|0
1625793600000|2021-07-09 01:20:00|6383.1|6380.1|6384.3|6381.3|6384.3|6381.3|6382.1|6379.1|0
1625793900000|2021-07-09 01:25:00|6384.2|6381.2|6388.7|6385.7|6388.8|6385.8|6382.8|6379.8|0
1625794200000|2021-07-09 01:30:00|6388.4|6385.4|6391.1|6388.1|6391.1|6388.1|6386.5|6383.5|0
1625794500000|2021-07-09 01:35:00|6390.9|6387.9|6383.5|6380.5|6390.9|6387.9|6382.7|6379.7|0
1625794800000|2021-07-09 01:40:00|6383.1|6380.1|6380.1|6377.1|6383.5|6380.5|6380.1|6377.1|0
1625795100000|2021-07-09 01:45:00|6380.4|6377.4|6380.8|6377.8|6382.4|6379.4|6380.1|6377.1|0
1625795400000|2021-07-09 01:50:00|6380|6377|6379.8|6376.8|6382.3|6379.3|6379.7|6376.7|0
1625795700000|2021-07-09 01:55:00|6379.7|6376.7|6377.7|6374.7|6380.5|6377.5|6376.7|6373.7|0
1625796000000|2021-07-09 02:00:00|6377.8|6374.8|6371.9|6368.9|6378|6375|6371.9|6368.9|0
1625796300000|2021-07-09 02:05:00|6371.8|6368.8|6370.6|6367.6|6371.9|6368.9|6368.5|6365.5|0
1625796600000|2021-07-09 02:10:00|6370.3|6367.3|6375.1|6372.1|6375.1|6372.1|6368.3|6365.3|0
1625796900000|2021-07-09 02:15:00|6375|6372|6374.7|6371.7|6378.1|6375.1|6373.6|6370.6|0
1625797200000|2021-07-09 02:20:00|6374.6|6371.6|6371.8|6368.8|6374.7|6371.7|6371.4|6368.4|0
1625797500000|2021-07-09 02:25:00|6372.1|6369.1|6370.3|6367.3|6373.3|6370.3|6368.7|6365.7|0
1625797800000|2021-07-09 02:30:00|6370.1|6367.1|6380.1|6377.1|6380.9|6377.9|6369.6|6366.6|0
1625798100000|2021-07-09 02:35:00|6380|6377|6382.5|6379.5|6382.5|6379.5|6379.4|6376.4|0
1625798400000|2021-07-09 02:40:00|6382.6|6379.6|6384.8|6381.8|6385.6|6382.6|6381.8|6378.8|0
1625798700000|2021-07-09 02:45:00|6384.9|6381.9|6385.2|6382.2|6385.7|6382.7|6381.9|6378.9|0
1625799000000|2021-07-09 02:50:00|6385.1|6382.1|6385.6|6382.6|6387.2|6384.2|6384.9|6381.9|0
1625799300000|2021-07-09 02:55:00|6385.7|6382.7|6385.7|6382.7|6386.7|6383.7|6384.2|6381.2|0
1625799600000|2021-07-09 03:00:00|6386|6383|6386.7|6383.7|6387.5|6384.5|6384.6|6381.6|0
1625799900000|2021-07-09 03:05:00|6386.9|6383.9|6394.2|6391.2|6394.3|6391.3|6386.9|6383.9|0
1625800200000|2021-07-09 03:10:00|6394.3|6391.3|6394.5|6391.5|6396.7|6393.7|6392.7|6389.7|0
1625800500000|2021-07-09 03:15:00|6394.6|6391.6|6391.9|6388.9|6394.9|6391.9|6391.9|6388.9|0
1625800800000|2021-07-09 03:20:00|6391.8|6388.8|6392.1|6389.1|6393|6390|6391.2|6388.2|0
1625801100000|2021-07-09 03:25:00|6392.5|6389.5|6393.1|6390.1|6395.8|6392.8|6392|6389|0
1625801400000|2021-07-09 03:30:00|6392.9|6389.9|6394.6|6391.6|6395.4|6392.4|6392|6389|0
1625801700000|2021-07-09 03:35:00|6395|6392|6395.8|6392.8|6397|6394|6392.8|6389.8|0
1625802000000|2021-07-09 03:40:00|6395.7|6392.7|6394.8|6391.8|6396.6|6393.6|6392.1|6389.1|0
1625802300000|2021-07-09 03:45:00|6395.1|6392.1|6392.5|6389.5|6395.2|6392.2|6391.7|6388.7|0
1625802600000|2021-07-09 03:50:00|6392.3|6389.3|6391.3|6388.3|6392.3|6389.3|6389.9|6386.9|0
1625802900000|2021-07-09 03:55:00|6391.2|6388.2|6389.7|6386.7|6392.5|6389.5|6389.7|6386.7|0
1625803200000|2021-07-09 04:00:00|6389.9|6386.9|6391.7|6388.7|6393.3|6390.3|6389.9|6386.9|0
1625803500000|2021-07-09 04:05:00|6391.8|6388.8|6392.4|6389.4|6392.4|6389.4|6390.9|6387.9|0
1625803800000|2021-07-09 04:10:00|6392.3|6389.3|6394.5|6391.5|6396.1|6393.1|6392.3|6389.3|0
1625804100000|2021-07-09 04:15:00|6394.6|6391.6|6389.1|6386.1|6394.6|6391.6|6388.4|6385.4|0
1625804400000|2021-07-09 04:20:00|6389.2|6386.2|6391.3|6388.3|6391.3|6388.3|6388.3|6385.3|0
1625804700000|2021-07-09 04:25:00|6391.1|6388.1|6391.3|6388.3|6391.4|6388.4|6389.7|6386.7|0
1625805000000|2021-07-09 04:30:00|6390.5|6387.5|6390.6|6387.6|6391.4|6388.4|6389.7|6386.7|0
1625805300000|2021-07-09 04:35:00|6390.2|6387.2|6388.5|6385.5|6390.2|6387.2|6387.4|6384.4|0
1625805600000|2021-07-09 04:40:00|6388.6|6385.6|6387.7|6384.7|6389.2|6386.2|6387.7|6384.7|0
1625805900000|2021-07-09 04:45:00|6387.8|6384.8|6388.1|6385.1|6388.4|6385.4|6386.6|6383.6|0
1625806200000|2021-07-09 04:50:00|6388.4|6385.4|6397.1|6394.1|6399.6|6396.6|6388.4|6385.4|0
1625806500000|2021-07-09 04:55:00|6397.2|6394.2|6401.5|6398.5|6403.1|6400.1|6397.2|6394.2|0
1625806800000|2021-07-09 05:00:00|6401.6|6398.6|6406.4|6403.4|6406.8|6403.8|6400.8|6397.8|0
1625807100000|2021-07-09 05:05:00|6406.8|6403.8|6410.5|6407.5|6412.2|6409.2|6406.1|6403.1|0
1625807400000|2021-07-09 05:10:00|6410.8|6407.8|6410|6407|6416.3|6413.3|6410|6407|0
1625807700000|2021-07-09 05:15:00|6410.3|6407.3|6411.4|6408.4|6413.8|6410.8|6409.2|6406.2|0
1625808000000|2021-07-09 05:20:00|6411.5|6408.5|6408.9|6405.9|6414.1|6411.1|6408.5|6405.5|0
1625808300000|2021-07-09 05:25:00|6408.8|6405.8|6406.9|6403.9|6409.7|6406.7|6406.9|6403.9|0
1625808600000|2021-07-09 05:30:00|6406.8|6403.8|6406.8|6403.8|6409.2|6406.2|6403.9|6400.9|0
1625808900000|2021-07-09 05:35:00|6407|6404|6405.8|6402.8|6407.3|6404.3|6404.3|6401.3|0
1625809200000|2021-07-09 05:40:00|6405.6|6402.6|6410.4|6407.4|6410.4|6407.4|6405|6402|0
1625809500000|2021-07-09 05:45:00|6410.5|6407.5|6413|6410|6414.2|6411.2|6408.8|6405.8|0
1625809800000|2021-07-09 05:50:00|6413.1|6410.1|6416.8|6413.8|6416.8|6413.8|6410.6|6407.6|0
1625810100000|2021-07-09 05:55:00|6416.7|6413.7|6417.1|6414.1|6417.7|6414.7|6412.9|6409.9|0
1625810400000|2021-07-09 06:00:00|6417|6414|6420.8|6418.8|6422|6420|6416.4|6412.9|563
1625810700000|2021-07-09 06:05:00|6421|6419|6421.5|6419.5|6427.8|6425.8|6420.8|6418.8|354
1625811000000|2021-07-09 06:10:00|6421.8|6419.8|6425.8|6423.8|6425.8|6423.8|6420.8|6418.8|242
1625811300000|2021-07-09 06:15:00|6425.5|6423.5|6428.5|6426.5|6429.3|6427.3|6424.8|6422.8|230
1625811600000|2021-07-09 06:20:00|6428.3|6426.3|6431.3|6429.3|6433.3|6431.3|6428.3|6426.3|337
1625811900000|2021-07-09 06:25:00|6431|6429|6431|6429|6433.3|6431.3|6429.3|6427.3|223
1625812200000|2021-07-09 06:30:00|6431.3|6429.3|6428.8|6426.8|6431.3|6429.3|6427.3|6425.3|363
1625812500000|2021-07-09 06:35:00|6429|6427|6432.3|6430.3|6434|6432|6429|6427|117
1625812800000|2021-07-09 06:40:00|6432|6430|6432.5|6430.5|6434.8|6432.8|6432|6430|166
1625813100000|2021-07-09 06:45:00|6432.3|6430.3|6429.5|6427.5|6434.3|6432.3|6428.3|6426.3|125
1625813400000|2021-07-09 06:50:00|6429.3|6427.3|6428.8|6426.8|6434.8|6432.8|6428|6426|223
1625813700000|2021-07-09 06:55:00|6428.5|6426.5|6428.3|6426.3|6432|6430|6426.3|6424.3|349
1625814000000|2021-07-09 07:00:00|6427.8|6426.8|6441.3|6440.3|6445.3|6444.3|6427.8|6426.8|2693
1625814300000|2021-07-09 07:05:00|6441.8|6440.8|6453|6452|6453.8|6452.8|6441.3|6440.3|1731
1625814600000|2021-07-09 07:10:00|6453.3|6452.3|6455.8|6454.8|6459.3|6458.3|6451.8|6450.8|1400
1625814900000|2021-07-09 07:15:00|6456|6455|6462.3|6461.3|6466.5|6465.5|6456|6455|1127
1625815200000|2021-07-09 07:20:00|6462|6461|6468.3|6467.3|6477|6476|6460.5|6459.5|2212
1625815500000|2021-07-09 07:25:00|6467.8|6466.8|6449.8|6448.8|6472.8|6471.8|6449.5|6448.5|1580
1625815800000|2021-07-09 07:30:00|6450|6449|6456.8|6455.8|6460.8|6459.8|6449.8|6448.8|1107
1625816100000|2021-07-09 07:35:00|6456.3|6455.3|6467|6466|6468.3|6467.3|6456.3|6455.3|612
1625816400000|2021-07-09 07:40:00|6466.9|6465.9|6466.7|6465.7|6469.7|6468.7|6463.7|6462.7|476
1625816700000|2021-07-09 07:45:00|6467.2|6466.2|6467.7|6466.7|6473.7|6472.7|6465.9|6464.9|544
1625817000000|2021-07-09 07:50:00|6467.4|6466.4|6470.9|6469.9|6477.7|6476.7|6463.2|6462.2|557
1625817300000|2021-07-09 07:55:00|6470.7|6469.7|6468.4|6467.4|6475.9|6474.9|6465.2|6464.2|763
1625817600000|2021-07-09 08:00:00|6468.7|6467.7|6473.2|6472.2|6477.7|6476.7|6468.7|6467.7|563
1625817900000|2021-07-09 08:05:00|6473.4|6472.4|6477.7|6476.7|6481.2|6480.2|6473.4|6472.4|1079
1625818200000|2021-07-09 08:10:00|6477.9|6476.9|6483.9|6482.9|6486.7|6485.7|6477.7|6476.7|576
1625818500000|2021-07-09 08:15:00|6484.2|6483.2|6484.4|6483.4|6486.2|6485.2|6481.9|6480.9|523
1625818800000|2021-07-09 08:20:00|6484.2|6483.2|6486.9|6485.9|6487.7|6486.7|6484.2|6483.2|396
1625819100000|2021-07-09 08:25:00|6487.2|6486.2|6483.7|6482.7|6487.2|6486.2|6482.9|6481.9|429
1625819400000|2021-07-09 08:30:00|6484.2|6483.2|6491.9|6490.9|6493.7|6492.7|6484.2|6483.2|746
1625819700000|2021-07-09 08:35:00|6492.2|6491.2|6493.7|6492.7|6496.2|6495.2|6491.4|6490.4|2642
1625820000000|2021-07-09 08:40:00|6493.4|6492.4|6495.9|6494.9|6499.7|6498.7|6493.4|6492.4|670
1625820300000|2021-07-09 08:45:00|6496.2|6495.2|6498.7|6497.7|6500.2|6499.2|6496.2|6495.2|480
1625820600000|2021-07-09 08:50:00|6498.9|6497.9|6499.2|6498.2|6503.4|6502.4|6496.9|6495.9|778
1625820900000|2021-07-09 08:55:00|6499.7|6498.7|6502.9|6501.9|6503.2|6502.2|6498.4|6497.4|538
1625821200000|2021-07-09 09:00:00|6503.2|6502.2|6516.7|6515.7|6517.2|6516.2|6503.2|6502.2|1076
1625821500000|2021-07-09 09:05:00|6516.4|6515.4|6513.7|6512.7|6518.7|6517.7|6511.7|6510.7|604
1625821800000|2021-07-09 09:10:00|6513.4|6512.4|6514.4|6513.4|6519.7|6518.7|6511.9|6510.9|681
1625822100000|2021-07-09 09:15:00|6514.7|6513.7|6518.2|6517.2|6520.2|6519.2|6514.7|6513.7|613
1625822400000|2021-07-09 09:20:00|6518.7|6517.7|6521.2|6520.2|6521.4|6520.4|6517.7|6516.7|512
1625822700000|2021-07-09 09:25:00|6520.9|6519.9|6515.2|6514.2|6523.7|6522.7|6514.2|6513.2|539
1625823000000|2021-07-09 09:30:00|6515.4|6514.4|6511.7|6510.7|6519.2|6518.2|6511.2|6510.2|694
1625823300000|2021-07-09 09:35:00|6511.9|6510.9|6503.4|6502.4|6512.4|6511.4|6503.4|6502.4|1630
1625823600000|2021-07-09 09:40:00|6503.2|6502.2|6507.4|6506.4|6512.4|6511.4|6503.2|6502.2|618
1625823900000|2021-07-09 09:45:00|6507.7|6506.7|6501.4|6500.4|6508.7|6507.7|6499.7|6498.7|504
1625824200000|2021-07-09 09:50:00|6501.2|6500.2|6497.4|6496.4|6501.7|6500.7|6494.4|6493.4|757
1625824500000|2021-07-09 09:55:00|6497.7|6496.7|6490.4|6489.4|6499.4|6498.4|6490.4|6489.4|643
1625824800000|2021-07-09 10:00:00|6490.2|6489.2|6492.9|6491.9|6496.7|6495.7|6488.9|6487.9|591
1625825100000|2021-07-09 10:05:00|6492.7|6491.7|6495.7|6494.7|6495.7|6494.7|6489.2|6488.2|318
1625825400000|2021-07-09 10:10:00|6495.2|6494.2|6496.7|6495.7|6497.2|6496.2|6491.9|6490.9|260
1625825700000|2021-07-09 10:15:00|6496.9|6495.9|6507.2|6506.2|6508.2|6507.2|6493.2|6492.2|812
1625826000000|2021-07-09 10:20:00|6506.9|6505.9|6508.4|6507.4|6511.2|6510.2|6505.4|6504.4|361
1625826300000|2021-07-09 10:25:00|6508.2|6507.2|6502.2|6501.2|6509.2|6508.2|6502.2|6501.2|276
1625826600000|2021-07-09 10:30:00|6502.4|6501.4|6507.7|6506.7|6510.9|6509.9|6502.2|6501.2|382
1625826900000|2021-07-09 10:35:00|6507.4|6506.4|6504.9|6503.9|6511.2|6510.2|6504.2|6503.2|222
1625827200000|2021-07-09 10:40:00|6505.2|6504.2|6503.7|6502.7|6508.7|6507.7|6503.2|6502.2|259
1625827500000|2021-07-09 10:45:00|6503.9|6502.9|6508.7|6507.7|6508.9|6507.9|6502.7|6501.7|202
1625827800000|2021-07-09 10:50:00|6508.9|6507.9|6506.7|6505.7|6510.4|6509.4|6506.7|6505.7|167
1625828100000|2021-07-09 10:55:00|6506.9|6505.9|6503.7|6502.7|6507.2|6506.2|6502.2|6501.2|327
1625828400000|2021-07-09 11:00:00|6504.2|6503.2|6506.7|6505.7|6507.7|6506.7|6503.7|6502.7|296
1625828700000|2021-07-09 11:05:00|6506.9|6505.9|6505.7|6504.7|6506.9|6505.9|6501.7|6500.7|255
1625829000000|2021-07-09 11:10:00|6505.4|6504.4|6507.7|6506.7|6508.2|6507.2|6504.7|6503.7|269
1625829300000|2021-07-09 11:15:00|6507.2|6506.2|6509.9|6508.9|6510.7|6509.7|6506.2|6505.2|197
1625829600000|2021-07-09 11:20:00|6510.2|6509.2|6512.7|6511.7|6512.7|6511.7|6508.7|6507.7|203
1625829900000|2021-07-09 11:25:00|6512.9|6511.9|6507.7|6506.7|6513.2|6512.2|6507.4|6506.4|241
1625830200000|2021-07-09 11:30:00|6507.4|6506.4|6510.2|6509.2|6513.7|6512.7|6504.2|6503.2|700
1625830500000|2021-07-09 11:35:00|6510.4|6509.4|6506.4|6505.4|6510.7|6509.7|6503.7|6502.7|389
1625830800000|2021-07-09 11:40:00|6505.9|6504.9|6511.9|6510.9|6511.9|6510.9|6503.2|6502.2|304
1625831100000|2021-07-09 11:45:00|6511.7|6510.7|6511.4|6510.4|6512.4|6511.4|6507.7|6506.7|585
1625831400000|2021-07-09 11:50:00|6511.7|6510.7|6513.4|6512.4|6514.2|6513.2|6511.2|6510.2|413
1625831700000|2021-07-09 11:55:00|6513.2|6512.2|6513.2|6512.2|6514.7|6513.7|6511.7|6510.7|150
1625832000000|2021-07-09 12:00:00|6513.4|6512.4|6512.4|6511.4|6515.7|6514.7|6510.2|6509.2|233
1625832300000|2021-07-09 12:05:00|6512.7|6511.7|6511.2|6510.2|6512.7|6511.7|6508.7|6507.7|302
1625832600000|2021-07-09 12:10:00|6511.4|6510.4|6508.7|6507.7|6511.9|6510.9|6507.7|6506.7|187
1625832900000|2021-07-09 12:15:00|6508.2|6507.2|6504.9|6503.9|6509.7|6508.7|6504.2|6503.2|315
1625833200000|2021-07-09 12:20:00|6505.2|6504.2|6505.7|6504.7|6507.7|6506.7|6503.9|6502.9|460
1625833500000|2021-07-09 12:25:00|6505.9|6504.9|6503.9|6502.9|6507.7|6506.7|6503.2|6502.2|291
1625833800000|2021-07-09 12:30:00|6503.7|6502.7|6506.7|6505.7|6507.7|6506.7|6502.2|6501.2|252
1625834100000|2021-07-09 12:35:00|6505.9|6504.9|6505.2|6504.2|6506.2|6505.2|6503.2|6502.2|533
1625834400000|2021-07-09 12:40:00|6505.4|6504.4|6505.2|6504.2|6507.7|6506.7|6504.2|6503.2|187
1625834700000|2021-07-09 12:45:00|6504.9|6503.9|6507.2|6506.2|6507.2|6506.2|6503.2|6502.2|300
1625835000000|2021-07-09 12:50:00|6506.9|6505.9|6501.9|6500.9|6507.4|6506.4|6501.7|6500.7|370
1625835300000|2021-07-09 12:55:00|6502.2|6501.2|6500.7|6499.7|6504.2|6503.2|6498.4|6497.4|346
1625835600000|2021-07-09 13:00:00|6500.9|6499.9|6501.2|6500.2|6503.9|6502.9|6499.2|6498.2|462
1625835900000|2021-07-09 13:05:00|6500.9|6499.9|6501.4|6500.4|6504.2|6503.2|6500.2|6499.2|394
1625836200000|2021-07-09 13:10:00|6501.7|6500.7|6500.7|6499.7|6502.4|6501.4|6498.7|6497.7|388
1625836500000|2021-07-09 13:15:00|6500.4|6499.4|6503.2|6502.2|6503.2|6502.2|6499.9|6498.9|302
1625836800000|2021-07-09 13:20:00|6502.7|6501.7|6502.2|6501.2|6503.7|6502.7|6498.4|6497.4|387
1625837100000|2021-07-09 13:25:00|6501.7|6500.7|6504.2|6503.2|6504.7|6503.7|6501.2|6500.2|418
1625837400000|2021-07-09 13:30:00|6503.7|6502.7|6498.4|6497.4|6506.9|6505.9|6496.7|6495.7|792
1625837700000|2021-07-09 13:35:00|6498.2|6497.2|6503.4|6502.4|6505.2|6504.2|6497.4|6496.4|825
1625838000000|2021-07-09 13:40:00|6503.2|6502.2|6508.2|6507.2|6509.9|6508.9|6503.2|6502.2|544
1625838300000|2021-07-09 13:45:00|6508.4|6507.4|6504.7|6503.7|6508.7|6507.7|6502.2|6501.2|660
1625838600000|2021-07-09 13:50:00|6504.9|6503.9|6514.7|6513.7|6515.7|6514.7|6504.9|6503.9|588
1625838900000|2021-07-09 13:55:00|6514.9|6513.9|6516.9|6515.9|6518.7|6517.7|6514.2|6513.2|712
1625839200000|2021-07-09 14:00:00|6517.2|6516.2|6522.9|6521.9|6525.2|6524.2|6516.9|6515.9|942
1625839500000|2021-07-09 14:05:00|6523.2|6522.2|6526.9|6525.9|6530.4|6529.4|6522.4|6521.4|1063
1625839800000|2021-07-09 14:10:00|6526.8|6525.8|6517.6|6516.6|6527.8|6526.8|6516.1|6515.1|942
1625840100000|2021-07-09 14:15:00|6517.3|6516.3|6520.1|6519.1|6523.1|6522.1|6517.1|6516.1|522
1625840400000|2021-07-09 14:20:00|6520.3|6519.3|6525.1|6524.1|6526.6|6525.6|6520.1|6519.1|469
1625840700000|2021-07-09 14:25:00|6524.8|6523.8|6523.6|6522.6|6525.8|6524.8|6521.1|6520.1|367
1625841000000|2021-07-09 14:30:00|6523.3|6522.3|6520.6|6519.6|6525.6|6524.6|6520.1|6519.1|328
1625841300000|2021-07-09 14:35:00|6520.8|6519.8|6526.1|6525.1|6528.1|6527.1|6520.8|6519.8|422
1625841600000|2021-07-09 14:40:00|6525.1|6524.1|6526.1|6525.1|6527.6|6526.6|6524.6|6523.6|406
1625841900000|2021-07-09 14:45:00|6525.3|6524.3|6527.3|6526.3|6527.8|6526.8|6524.1|6523.1|307
1625842200000|2021-07-09 14:50:00|6527.1|6526.1|6529.8|6528.8|6530.3|6529.3|6524.8|6523.8|437
1625842500000|2021-07-09 14:55:00|6529.6|6528.6|6530.6|6529.6|6532.6|6531.6|6528.1|6527.1|499
1625842800000|2021-07-09 15:00:00|6530.3|6529.3|6528.8|6527.8|6533.3|6532.3|6528.8|6527.8|512
1625843100000|2021-07-09 15:05:00|6529.1|6528.1|6531.1|6530.1|6533.1|6532.1|6528.8|6527.8|506
1625843400000|2021-07-09 15:10:00|6531.3|6530.3|6526.6|6525.6|6532.1|6531.1|6526.1|6525.1|707
1625843700000|2021-07-09 15:15:00|6526.3|6525.3|6523.3|6522.3|6526.6|6525.6|6520.8|6519.8|859
1625844000000|2021-07-09 15:20:00|6523.1|6522.1|6519.6|6518.6|6526.3|6525.3|6519.6|6518.6|719
1625844300000|2021-07-09 15:25:00|6519.3|6518.3|6521.8|6520.8|6524.1|6523.1|6518.6|6517.6|1381
1625844600000|2021-07-09 15:30:00|6522.3|6520.3|6533.1|6531.1|6535.3|6533.3|6521.6|6519.6|3991
1625844900000|2021-07-09 15:35:00|6533.3|6531.3|6534.1|6532.1|6535.1|6533.1|6529.8|6527.8|1788
1625845200000|2021-07-09 15:40:00|6533.8|6531.8|6537.1|6535.1|6537.1|6535.1|6533.6|6531.6|482
1625845500000|2021-07-09 15:45:00|6537.3|6535.3|6535.3|6533.3|6538.6|6536.6|6534.6|6532.6|413
1625845800000|2021-07-09 15:50:00|6535.6|6533.6|6537.8|6535.8|6538.6|6536.6|6535.3|6533.3|1092
1625846100000|2021-07-09 15:55:00|6537.6|6535.6|6536.1|6534.1|6538.6|6536.6|6535.1|6533.1|255
1625846400000|2021-07-09 16:00:00|6535.8|6533.8|6535.6|6533.6|6537.1|6535.1|6535.6|6533.6|116
1625846700000|2021-07-09 16:05:00|6535.8|6533.8|6536.1|6534.1|6536.6|6534.6|6535.6|6533.6|80
1625847000000|2021-07-09 16:10:00|6535.8|6533.8|6536.6|6534.6|6536.6|6534.6|6535.6|6533.6|177
1625847300000|2021-07-09 16:15:00|6536.8|6534.8|6538.1|6536.1|6540.6|6538.6|6536.8|6534.8|221
1625847600000|2021-07-09 16:20:00|6537.8|6535.8|6535.6|6533.6|6538.1|6536.1|6535.6|6533.6|146
1625847900000|2021-07-09 16:25:00|6535.3|6533.3|6534.6|6532.6|6535.6|6533.6|6534.6|6532.6|66
1625848200000|2021-07-09 16:30:00|6534.3|6532.3|6533.6|6531.6|6534.6|6532.6|6533.1|6531.1|45
1625848500000|2021-07-09 16:35:00|6533.3|6531.3|6533.6|6531.6|6534.1|6532.1|6532.6|6530.6|56
1625848800000|2021-07-09 16:40:00|6534.1|6532.1|6536.6|6534.6|6536.6|6534.6|6534.1|6532.1|103
1625849100000|2021-07-09 16:45:00|6536.3|6534.3|6535.6|6533.6|6538.6|6536.6|6535.6|6533.6|129
1625849400000|2021-07-09 16:50:00|6535.3|6533.3|6534.3|6532.3|6536.1|6534.1|6533.1|6531.1|109
1625849700000|2021-07-09 16:55:00|6534.6|6532.6|6533.6|6531.6|6535.1|6533.1|6533.1|6531.1|126
1625850000000|2021-07-09 17:00:00|6533.3|6531.3|6532.8|6530.8|6533.6|6531.6|6532.6|6530.6|52
1625850300000|2021-07-09 17:05:00|6533.1|6531.1|6530.6|6528.6|6533.1|6531.1|6530.6|6528.6|47
1625850600000|2021-07-09 17:10:00|6530.8|6528.8|6531.1|6529.1|6531.6|6529.6|6530.6|6528.6|43
1625850900000|2021-07-09 17:15:00|6531.3|6529.3|6531.6|6529.6|6531.6|6529.6|6530.3|6528.3|47
1625851200000|2021-07-09 17:20:00|6531.3|6529.3|6531.3|6529.3|6531.6|6529.6|6530.6|6528.6|63
1625851500000|2021-07-09 17:25:00|6531.6|6529.6|6531.1|6529.1|6532.3|6530.3|6531.1|6529.1|85
1625851800000|2021-07-09 17:30:00|6531.6|6529.6|6530.6|6528.6|6532.1|6530.1|6530.6|6528.6|20
1625852100000|2021-07-09 17:35:00|6530.3|6528.3|6531.1|6529.1|6531.3|6529.3|6530.1|6528.1|32
1625852400000|2021-07-09 17:40:00|6531.3|6529.3|6532.1|6530.1|6532.6|6530.6|6531.1|6529.1|39
1625852700000|2021-07-09 17:45:00|6532.3|6530.3|6531.6|6529.6|6532.6|6530.6|6531.3|6529.3|12
1625853000000|2021-07-09 17:50:00|6531.8|6529.8|6531.6|6529.6|6532.1|6530.1|6531.6|6529.6|32
1625853300000|2021-07-09 17:55:00|6531.8|6529.8|6531.1|6529.1|6532.1|6530.1|6530.6|6528.6|54
1625853600000|2021-07-09 18:00:00|6531.6|6529.6|6530.6|6528.6|6531.6|6529.6|6530.3|6528.3|40
1625853900000|2021-07-09 18:05:00|6530.8|6528.8|6532.1|6530.1|6532.1|6530.1|6530.8|6528.8|35
1625854200000|2021-07-09 18:10:00|6532.3|6530.3|6532.1|6530.1|6532.6|6530.6|6532.1|6530.1|27
1625854500000|2021-07-09 18:15:00|6532.3|6530.3|6535.1|6533.1|6535.1|6533.1|6532.1|6530.1|40
1625854800000|2021-07-09 18:20:00|6534.8|6532.8|6534.1|6532.1|6535.1|6533.1|6533.6|6531.6|23
1625855100000|2021-07-09 18:25:00|6534.3|6532.3|6534.6|6532.6|6535.1|6533.1|6534.1|6532.1|20
1625855400000|2021-07-09 18:30:00|6534.3|6532.3|6534.1|6532.1|6535.1|6533.1|6533.6|6531.6|14
1625855700000|2021-07-09 18:35:00|6534.3|6532.3|6536.3|6534.3|6536.6|6534.6|6534.3|6532.3|27
1625856000000|2021-07-09 18:40:00|6536.1|6534.1|6536.8|6534.8|6537.1|6535.1|6536.1|6534.1|23
1625856300000|2021-07-09 18:45:00|6536.6|6534.6|6536.8|6534.8|6537.1|6535.1|6536.1|6534.1|15
1625856600000|2021-07-09 18:50:00|6536.6|6534.6|6537.1|6535.1|6538.6|6536.6|6536.6|6534.6|18
1625856900000|2021-07-09 18:55:00|6537.3|6535.3|6538.1|6536.1|6538.6|6536.6|6536.6|6534.6|25
1625857200000|2021-07-09 19:00:00|6537.8|6535.8|6536.1|6534.1|6539.1|6537.1|6536.1|6534.1|67
1625857500000|2021-07-09 19:05:00|6536.3|6534.3|6537.3|6535.3|6537.6|6535.6|6536.1|6534.1|49
1625857800000|2021-07-09 19:10:00|6537.6|6535.6|6536.3|6534.3|6537.8|6535.8|6536.3|6534.3|56
1625858100000|2021-07-09 19:15:00|6536.6|6534.6|6537.1|6535.1|6538.3|6536.3|6536.3|6534.3|29
1625858400000|2021-07-09 19:20:00|6536.8|6534.8|6535.6|6533.6|6537.1|6535.1|6535.3|6533.3|29
1625858700000|2021-07-09 19:25:00|6535.8|6533.8|6535.3|6533.3|6536.6|6534.6|6535.1|6533.1|15
1625859000000|2021-07-09 19:30:00|6535.1|6533.1|6534.1|6532.1|6535.6|6533.6|6533.6|6531.6|56
1625859300000|2021-07-09 19:35:00|6534.3|6532.3|6534.1|6532.1|6535.1|6533.1|6533.6|6531.6|168
1625859600000|2021-07-09 19:40:00|6534.3|6532.3|6532.3|6530.3|6534.8|6532.8|6531.6|6529.6|109
1625859900000|2021-07-09 19:45:00|6532.1|6530.1|6531.6|6529.6|6533.1|6531.1|6531.3|6529.3|125
1625860200000|2021-07-09 19:50:00|6532.6|6530.6|6530.8|6528.8|6532.8|6530.8|6530.1|6528.1|242
1625860500000|2021-07-09 19:55:00|6530.6|6528.6|6533.3|6531.3|6535.1|6533.1|6527.3|6525.3|312
1625860800000|2021-07-09 20:00:00|6533.4|6529.3|6537.1|6533.1|6538.1|6534.1|6533.4|6529.3|0
1625861100000|2021-07-09 20:05:00|6536.7|6532.7|6534.7|6530.7|6536.7|6532.7|6534.4|6530.4|0
1625861400000|2021-07-09 20:10:00|6534.8|6530.8|6536.1|6532.1|6536.1|6532.1|6534.7|6530.7|0
1625861700000|2021-07-09 20:15:00|6536.2|6532.2|6537.1|6533.1|6537.1|6533.1|6536.1|6532.1|0
1625862000000|2021-07-09 20:20:00|6537.4|6533.4|6537.7|6533.7|6538.1|6534.1|6536.9|6532.9|0
1625862300000|2021-07-09 20:25:00|6537.8|6533.8|6538.1|6534.1|6538.1|6534.1|6537.8|6533.8|0
1625862600000|2021-07-09 20:30:00|6538.2|6534.2|6538.1|6534.1|6538.4|6534.4|6536.8|6532.8|0
1625862900000|2021-07-09 20:35:00|6538|6534|6538.9|6534.9|6538.9|6534.9|6537.4|6533.4|0
1625863200000|2021-07-09 20:40:00|6538.6|6534.6|6538.2|6534.2|6538.6|6534.6|6538.1|6534.1|0
1625863500000|2021-07-09 20:45:00|6538.4|6534.4|6537.9|6533.9|6539|6535|6537.5|6533.5|0
1625863800000|2021-07-09 20:50:00|6537.8|6533.8|6538.5|6534.5|6538.5|6534.5|6537.5|6533.5|0
1625864100000|2021-07-09 20:55:00|6538.4|6534.4|6539.9|6535.9|6540.4|6536.4|6538.2|6534.2|0
1625864400000|2021-07-09 21:00:00|6539.8|6535.8|6539.8|6535.8|6539.8|6535.8|6539.8|6535.8|0
1626040800000|2021-07-11 22:00:00|6542.9|6538.9|6543|6539|6543.3|6539.3|6541.4|6537.4|0
1626041100000|2021-07-11 22:05:00|6543.1|6539.1|6542.3|6538.3|6543.4|6539.4|6541.3|6537.3|0
1626041400000|2021-07-11 22:10:00|6542.4|6538.4|6542|6538|6542.8|6538.8|6541.4|6537.4|0
1626041700000|2021-07-11 22:15:00|6542.3|6538.3|6543.7|6539.7|6543.7|6539.7|6542.1|6538.1|0
1626042000000|2021-07-11 22:20:00|6543.8|6539.8|6543.4|6539.4|6544.4|6540.4|6543.4|6539.4|0
1626042300000|2021-07-11 22:25:00|6543.7|6539.7|6542.9|6538.9|6543.7|6539.7|6542.9|6538.9|0
1626042600000|2021-07-11 22:30:00|6542.6|6538.6|6542|6538|6542.6|6538.6|6541.4|6537.4|0
1626042900000|2021-07-11 22:35:00|6542.1|6538.1|6542.8|6538.8|6542.8|6538.8|6541.4|6537.4|0
1626043200000|2021-07-11 22:40:00|6542.7|6538.7|6541.7|6537.7|6542.7|6538.7|6541.7|6537.7|0
1626043500000|2021-07-11 22:45:00|6541.9|6537.9|6541.4|6537.4|6542.5|6538.5|6541.4|6537.4|0
1626043800000|2021-07-11 22:50:00|6541.6|6537.6|6542.1|6538.1|6542.5|6538.5|6541.4|6537.4|0
1626044100000|2021-07-11 22:55:00|6542.2|6538.2|6541.4|6537.4|6542.5|6538.5|6541.1|6537.1|0
1626044400000|2021-07-11 23:00:00|6541.7|6537.7|6536.7|6532.7|6541.7|6537.7|6536.7|6532.7|0
1626044700000|2021-07-11 23:05:00|6536.8|6532.8|6537|6533|6537.7|6533.7|6536.5|6532.5|0
1626045000000|2021-07-11 23:10:00|6536.8|6532.8|6537.3|6533.3|6537.3|6533.3|6536|6532|0
1626045300000|2021-07-11 23:15:00|6537.4|6533.4|6536.2|6533.2|6537.5|6534|6535.2|6532.2|0
1626045600000|2021-07-11 23:20:00|6536.1|6533.1|6535.8|6532.8|6536.1|6533.1|6535.5|6532.5|0
1626045900000|2021-07-11 23:25:00|6536.2|6533.2|6537.5|6534.5|6537.5|6534.5|6535.8|6532.8|0
1626046200000|2021-07-11 23:30:00|6537.6|6534.6|6538.9|6535.9|6539.2|6536.2|6537.5|6534.5|0
1626046500000|2021-07-11 23:35:00|6538.7|6535.7|6538.9|6535.9|6539.2|6536.2|6538.6|6535.6|0
1626046800000|2021-07-11 23:40:00|6539.1|6536.1|6540.3|6537.3|6540.3|6537.3|6538.9|6535.9|0
1626047100000|2021-07-11 23:45:00|6540.4|6537.4|6542|6539|6542|6539|6539.7|6536.7|0
1626047400000|2021-07-11 23:50:00|6541.7|6538.7|6539.8|6536.8|6542|6539|6539.8|6536.8|0
1626047700000|2021-07-11 23:55:00|6540.1|6537.1|6539.8|6536.8|6541.4|6538.4|6539.8|6536.8|0
1626048000000|2021-07-12 00:00:00|6539.7|6536.7|6537.4|6534.4|6540.7|6537.7|6537|6534|0
1626048300000|2021-07-12 00:05:00|6537.7|6534.7|6535.2|6532.2|6538.7|6535.7|6534.6|6531.6|0
1626048600000|2021-07-12 00:10:00|6535.3|6532.3|6536.4|6533.4|6537|6534|6534.8|6531.8|0
1626048900000|2021-07-12 00:15:00|6536.3|6533.3|6529|6526|6536.4|6533.4|6525.1|6522.1|0
1626049200000|2021-07-12 00:20:00|6528.9|6525.9|6528.6|6525.6|6529|6526|6525.5|6522.5|0
1626049500000|2021-07-12 00:25:00|6528.3|6525.3|6529.4|6526.4|6529.4|6526.4|6527.2|6524.2|0
1626049800000|2021-07-12 00:30:00|6529.6|6526.6|6530.8|6527.8|6531.7|6528.7|6529.6|6526.6|0
1626050100000|2021-07-12 00:35:00|6530.9|6527.9|6530.9|6527.9|6533.9|6530.9|6530.5|6527.5|0
1626050400000|2021-07-12 00:40:00|6530.5|6527.5|6530|6527|6531.2|6528.2|6528.1|6525.1|0
1626050700000|2021-07-12 00:45:00|6530.8|6527.8|6533|6530|6533.7|6530.7|6530.8|6527.8|0
1626051000000|2021-07-12 00:50:00|6533.1|6530.1|6534|6531|6534.5|6531.5|6532.9|6529.9|0
1626051300000|2021-07-12 00:55:00|6533.9|6530.9|6536|6533|6536.3|6533.3|6533.7|6530.7|0
1626051600000|2021-07-12 01:00:00|6535.7|6532.7|6533.1|6530.1|6536.8|6533.8|6532.3|6529.3|0
1626051900000|2021-07-12 01:05:00|6533.2|6530.2|6533.8|6530.8|6534.6|6531.6|6533|6530|0
1626052200000|2021-07-12 01:10:00|6533.4|6530.4|6533.7|6530.7|6535.3|6532.3|6532.9|6529.9|0
1626052500000|2021-07-12 01:15:00|6533.6|6530.6|6530.6|6527.6|6533.6|6530.6|6529.1|6526.1|0
1626052800000|2021-07-12 01:20:00|6530.5|6527.5|6530.6|6527.6|6531.4|6528.4|6529.8|6526.8|0
1626053100000|2021-07-12 01:25:00|6529.8|6526.8|6530.1|6527.1|6530.9|6527.9|6528.9|6525.9|0
1626053400000|2021-07-12 01:30:00|6530.2|6527.2|6527.7|6524.7|6530.9|6527.9|6527.7|6524.7|0
1626053700000|2021-07-12 01:35:00|6527.8|6524.8|6530.7|6527.7|6530.7|6527.7|6527.8|6524.8|0
1626054000000|2021-07-12 01:40:00|6530.8|6527.8|6529.1|6526.1|6531.4|6528.4|6529.1|6526.1|0
1626054300000|2021-07-12 01:45:00|6529.6|6526.6|6528.2|6525.2|6529.6|6526.6|6528.2|6525.2|0
1626054600000|2021-07-12 01:50:00|6527.9|6524.9|6528.4|6525.4|6528.4|6525.4|6527.4|6524.4|0
1626054900000|2021-07-12 01:55:00|6528.3|6525.3|6528.3|6525.3|6529.9|6526.9|6527.5|6524.5|0
1626055200000|2021-07-12 02:00:00|6527.9|6524.9|6529.9|6526.9|6529.9|6526.9|6527.9|6524.9|0
1626055500000|2021-07-12 02:05:00|6529.8|6526.8|6531.3|6528.3|6531.4|6528.4|6527.9|6524.9|0
1626055800000|2021-07-12 02:10:00|6531.4|6528.4|6531.4|6528.4|6532.1|6529.1|6530.6|6527.6|0
1626056100000|2021-07-12 02:15:00|6531.3|6528.3|6530.9|6527.9|6532|6529|6530.5|6527.5|0
1626056400000|2021-07-12 02:20:00|6531.3|6528.3|6532|6529|6532|6529|6530.9|6527.9|0
1626056700000|2021-07-12 02:25:00|6532.1|6529.1|6532|6529|6534.3|6531.3|6532|6529|0
1626057000000|2021-07-12 02:30:00|6532.3|6529.3|6532.7|6529.7|6534.3|6531.3|6532|6529|0
1626057300000|2021-07-12 02:35:00|6532.6|6529.6|6529.6|6526.6|6532.6|6529.6|6529.6|6526.6|0
1626057600000|2021-07-12 02:40:00|6529.7|6526.7|6530.4|6527.4|6531.2|6528.2|6529.6|6526.6|0
1626057900000|2021-07-12 02:45:00|6530.6|6527.6|6530.8|6527.8|6531.9|6528.9|6530.5|6527.5|0
1626058200000|2021-07-12 02:50:00|6530.9|6527.9|6530.5|6527.5|6531.5|6528.5|6530|6527|0
1626058500000|2021-07-12 02:55:00|6530.7|6527.7|6531.3|6528.3|6532|6529|6530.1|6527.1|0
1626058800000|2021-07-12 03:00:00|6531.6|6528.6|6532|6529|6532.9|6529.9|6531.6|6528.6|0
1626059100000|2021-07-12 03:05:00|6532.3|6529.3|6531.2|6528.2|6532.8|6529.8|6530.5|6527.5|0
1626059400000|2021-07-12 03:10:00|6531.1|6528.1|6532|6529|6532|6529|6530.8|6527.8|0
1626059700000|2021-07-12 03:15:00|6531.9|6528.9|6529.7|6526.7|6532|6529|6529.7|6526.7|0
1626060000000|2021-07-12 03:20:00|6529.6|6526.6|6527|6524|6529.7|6526.7|6526.7|6523.7|0
1626060300000|2021-07-12 03:25:00|6526.8|6523.8|6526.6|6523.6|6527.4|6524.4|6526.6|6523.6|0
1626060600000|2021-07-12 03:30:00|6526.8|6523.8|6526.7|6523.7|6527.4|6524.4|6526.6|6523.6|0
1626060900000|2021-07-12 03:35:00|6527|6524|6525.9|6522.9|6527.5|6524.5|6525.9|6522.9|0
1626061200000|2021-07-12 03:40:00|6526.2|6523.2|6525.9|6522.9|6526.7|6523.7|6525.8|6522.8|0
1626061500000|2021-07-12 03:45:00|6525.8|6522.8|6525.9|6522.9|6526.2|6523.2|6525.1|6522.1|0
1626061800000|2021-07-12 03:50:00|6525.2|6522.2|6525.2|6522.2|6525.9|6522.9|6525.1|6522.1|0
1626062100000|2021-07-12 03:55:00|6525.5|6522.5|6525.1|6522.1|6525.9|6522.9|6525.1|6522.1|0
1626062400000|2021-07-12 04:00:00|6525.3|6522.3|6525.9|6522.9|6526.6|6523.6|6525|6522|0
1626062700000|2021-07-12 04:05:00|6525.8|6522.8|6525.5|6522.5|6525.9|6522.9|6525.1|6522.1|0
1626063000000|2021-07-12 04:10:00|6525.6|6522.6|6523.6|6520.6|6525.9|6522.9|6523.6|6520.6|0
1626063300000|2021-07-12 04:15:00|6523.5|6520.5|6524.4|6521.4|6524.4|6521.4|6523.5|6520.5|0
1626063600000|2021-07-12 04:20:00|6524.5|6521.5|6524.7|6521.7|6525.1|6522.1|6524.3|6521.3|0
1626063900000|2021-07-12 04:25:00|6524.8|6521.8|6525.9|6522.9|6526.1|6523.1|6524.8|6521.8|0
1626064200000|2021-07-12 04:30:00|6526|6523|6529.2|6526.2|6529.2|6526.2|6525.2|6522.2|0
1626064500000|2021-07-12 04:35:00|6529|6526|6529.3|6526.3|6530|6527|6528.4|6525.4|0
1626064800000|2021-07-12 04:40:00|6529.6|6526.6|6530.3|6527.3|6530.8|6527.8|6529.3|6526.3|0
1626065100000|2021-07-12 04:45:00|6530.2|6527.2|6530|6527|6530.8|6527.8|6529.6|6526.6|0
1626065400000|2021-07-12 04:50:00|6530.1|6527.1|6530.7|6527.7|6530.8|6527.8|6530|6527|0
1626065700000|2021-07-12 04:55:00|6530.4|6527.4|6531.5|6528.5|6531.5|6528.5|6529.9|6526.9|0
1626066000000|2021-07-12 05:00:00|6531.6|6528.6|6530|6527|6531.9|6528.9|6530|6527|0
1626066300000|2021-07-12 05:05:00|6529.9|6526.9|6529.1|6526.1|6529.9|6526.9|6529.1|6526.1|0
1626066600000|2021-07-12 05:10:00|6529.2|6526.2|6529.2|6526.2|6530.7|6527.7|6529.2|6526.2|0
1626066900000|2021-07-12 05:15:00|6529|6526|6527|6524|6529|6526|6526.9|6523.9|0
1626067200000|2021-07-12 05:20:00|6527.2|6524.2|6525.9|6522.9|6528.5|6525.5|6525.6|6522.6|0
1626067500000|2021-07-12 05:25:00|6525.8|6522.8|6525.1|6522.1|6525.8|6522.8|6523.6|6520.6|0
1626067800000|2021-07-12 05:30:00|6524.8|6521.8|6526|6523|6526.9|6523.9|6524.4|6521.4|0
1626068100000|2021-07-12 05:35:00|6525.9|6522.9|6526.1|6523.1|6526.1|6523.1|6524.9|6521.9|0
1626068400000|2021-07-12 05:40:00|6525.9|6522.9|6526.7|6523.7|6526.8|6523.8|6524.5|6521.5|0
1626068700000|2021-07-12 05:45:00|6526.8|6523.8|6526.8|6523.8|6528.2|6525.2|6526.8|6523.8|0
1626069000000|2021-07-12 05:50:00|6527.1|6524.1|6527.2|6524.2|6527.6|6524.6|6526|6523|0
1626069300000|2021-07-12 05:55:00|6527.3|6524.3|6522.9|6519.9|6528.3|6525.3|6522.6|6519.6|0
1626069600000|2021-07-12 06:00:00|6522.6|6519.6|6523.1|6521.1|6524.1|6522.1|6518.6|6516.6|246
1626069900000|2021-07-12 06:05:00|6523.8|6521.8|6521.8|6519.8|6526.1|6524.1|6521.6|6519.6|120
1626070200000|2021-07-12 06:10:00|6521.6|6519.6|6522.1|6520.1|6524.3|6522.3|6521.1|6519.1|143
1626070500000|2021-07-12 06:15:00|6521.8|6519.8|6522.3|6520.3|6522.6|6520.6|6517.8|6515.8|142
1626070800000|2021-07-12 06:20:00|6522.1|6520.1|6525.6|6523.6|6526.1|6524.1|6520.8|6518.8|87
1626071100000|2021-07-12 06:25:00|6525.8|6523.8|6524.8|6522.8|6526.8|6524.8|6523.1|6521.1|59
1626071400000|2021-07-12 06:30:00|6525.1|6523.1|6527.8|6525.8|6528.6|6526.6|6524.3|6522.3|83
1626071700000|2021-07-12 06:35:00|6528.1|6526.1|6532.6|6530.6|6533.3|6531.3|6527.6|6525.6|154
1626072000000|2021-07-12 06:40:00|6532.8|6530.8|6529.3|6527.3|6532.8|6530.8|6527.8|6525.8|121
1626072300000|2021-07-12 06:45:00|6529.6|6527.6|6530.8|6528.8|6531.3|6529.3|6524.8|6522.8|181
1626072600000|2021-07-12 06:50:00|6531.1|6529.1|6528.8|6526.8|6536.1|6534.1|6528.8|6526.8|138
1626072900000|2021-07-12 06:55:00|6529.1|6527.1|6524.8|6522.8|6530.6|6528.6|6522.3|6520.3|351
1626073200000|2021-07-12 07:00:00|6524.3|6523.3|6523.1|6522.1|6526.3|6525.3|6507.8|6506.8|2220
1626073500000|2021-07-12 07:05:00|6522.8|6521.8|6515.6|6514.6|6523.6|6522.6|6513.1|6512.1|1096
1626073800000|2021-07-12 07:10:00|6515.3|6514.3|6518.1|6517.1|6518.6|6517.6|6511.6|6510.6|886
1626074100000|2021-07-12 07:15:00|6518.3|6517.3|6515.1|6514.1|6519.1|6518.1|6513.1|6512.1|694
1626074400000|2021-07-12 07:20:00|6515.3|6514.3|6504.6|6503.6|6516.6|6515.6|6504.1|6503.1|876
1626074700000|2021-07-12 07:25:00|6504.8|6503.8|6499.8|6498.8|6505.6|6504.6|6499.3|6498.3|656
1626075000000|2021-07-12 07:30:00|6499.6|6498.6|6495.6|6494.6|6500.3|6499.3|6494.3|6493.3|759
1626075300000|2021-07-12 07:35:00|6495.8|6494.8|6485.3|6484.3|6499.6|6498.6|6485.3|6484.3|768
1626075600000|2021-07-12 07:40:00|6485.9|6484.9|6487.7|6486.7|6492.2|6491.2|6484.9|6483.9|678
1626075900000|2021-07-12 07:45:00|6487.2|6486.2|6487.2|6486.2|6489.9|6488.9|6483.7|6482.7|488
1626076200000|2021-07-12 07:50:00|6486.9|6485.9|6482.4|6481.4|6486.9|6485.9|6479.2|6478.2|804
1626076500000|2021-07-12 07:55:00|6482.2|6481.2|6484.7|6483.7|6488.4|6487.4|6482.2|6481.2|596
1626076800000|2021-07-12 08:00:00|6483.7|6482.7|6490.4|6489.4|6490.9|6489.9|6481.2|6480.2|563
1626077100000|2021-07-12 08:05:00|6490.7|6489.7|6500.9|6499.9|6501.2|6500.2|6489.4|6488.4|897
1626077400000|2021-07-12 08:10:00|6501.2|6500.2|6502.4|6501.4|6504.7|6503.7|6496.9|6495.9|438
1626077700000|2021-07-12 08:15:00|6502.2|6501.2|6508.2|6507.2|6508.4|6507.4|6499.9|6498.9|507
1626078000000|2021-07-12 08:20:00|6508.4|6507.4|6503.2|6502.2|6509.9|6508.9|6500.4|6499.4|272
1626078300000|2021-07-12 08:25:00|6503.4|6502.4|6500.2|6499.2|6504.7|6503.7|6499.2|6498.2|407
1626078600000|2021-07-12 08:30:00|6500.4|6499.4|6506.9|6505.9|6506.9|6505.9|6499.4|6498.4|408
1626078900000|2021-07-12 08:35:00|6507.2|6506.2|6503.2|6502.2|6508.7|6507.7|6502.2|6501.2|247
1626079200000|2021-07-12 08:40:00|6502.9|6501.9|6506.9|6505.9|6507.2|6506.2|6500.2|6499.2|274
1626079500000|2021-07-12 08:45:00|6506.7|6505.7|6511.9|6510.9|6511.9|6510.9|6503.2|6502.2|215
1626079800000|2021-07-12 08:50:00|6511.4|6510.4|6511.4|6510.4|6512.2|6511.2|6505.7|6504.7|1156
1626080100000|2021-07-12 08:55:00|6511.2|6510.2|6509.4|6508.4|6511.2|6510.2|6507.4|6506.4|473
1626080400000|2021-07-12 09:00:00|6509.7|6508.7|6508.2|6507.2|6510.2|6509.2|6506.2|6505.2|3314
1626080700000|2021-07-12 09:05:00|6508.4|6507.4|6506.4|6505.4|6510.2|6509.2|6504.7|6503.7|366
1626081000000|2021-07-12 09:10:00|6506.2|6505.2|6504.2|6503.2|6507.4|6506.4|6503.2|6502.2|220
1626081300000|2021-07-12 09:15:00|6503.9|6502.9|6500.7|6499.7|6505.2|6504.2|6499.7|6498.7|298
1626081600000|2021-07-12 09:20:00|6500.4|6499.4|6500.2|6499.2|6500.7|6499.7|6496.2|6495.2|379
1626081900000|2021-07-12 09:25:00|6499.9|6498.9|6502.2|6501.2|6502.2|6501.2|6497.2|6496.2|430
1626082200000|2021-07-12 09:30:00|6501.9|6500.9|6506.2|6505.2|6506.9|6505.9|6501.2|6500.2|251
1626082500000|2021-07-12 09:35:00|6506.4|6505.4|6506.7|6505.7|6508.7|6507.7|6505.2|6504.2|1356
1626082800000|2021-07-12 09:40:00|6506.4|6505.4|6501.2|6500.2|6507.2|6506.2|6500.9|6499.9|5239
1626083100000|2021-07-12 09:45:00|6500.9|6499.9|6503.9|6502.9|6503.9|6502.9|6498.9|6497.9|239
1626083400000|2021-07-12 09:50:00|6504.2|6503.2|6509.4|6508.4|6509.4|6508.4|6503.7|6502.7|4245
1626083700000|2021-07-12 09:55:00|6509.2|6508.2|6504.7|6503.7|6509.7|6508.7|6503.2|6502.2|7295
1626084000000|2021-07-12 10:00:00|6504.9|6503.9|6506.7|6505.7|6508.9|6507.9|6501.4|6500.4|223
1626084300000|2021-07-12 10:05:00|6506.4|6505.4|6500.7|6499.7|6506.7|6505.7|6500.2|6499.2|14510
1626084600000|2021-07-12 10:10:00|6500.4|6499.4|6492.2|6491.2|6500.7|6499.7|6491.7|6490.7|249
1626084900000|2021-07-12 10:15:00|6491.9|6490.9|6497.7|6496.7|6499.4|6498.4|6491.2|6490.2|6225
1626085200000|2021-07-12 10:20:00|6497.9|6496.9|6492.7|6491.7|6497.9|6496.9|6490.2|6489.2|12389
1626085500000|2021-07-12 10:25:00|6492.4|6491.4|6498.4|6497.4|6499.7|6498.7|6492.2|6491.2|275
1626085800000|2021-07-12 10:30:00|6498.2|6497.2|6500.9|6499.9|6501.4|6500.4|6492.9|6491.9|3378
1626086100000|2021-07-12 10:35:00|6501.2|6500.2|6502.4|6501.4|6503.9|6502.9|6499.7|6498.7|390
1626086400000|2021-07-12 10:40:00|6502.2|6501.2|6505.7|6504.7|6506.2|6505.2|6501.4|6500.4|215
1626086700000|2021-07-12 10:45:00|6505.9|6504.9|6504.7|6503.7|6506.2|6505.2|6501.4|6500.4|242
1626087000000|2021-07-12 10:50:00|6504.9|6503.9|6508.2|6507.2|6508.2|6507.2|6502.2|6501.2|169
1626087300000|2021-07-12 10:55:00|6507.9|6506.9|6499.9|6498.9|6508.2|6507.2|6499.7|6498.7|294
1626087600000|2021-07-12 11:00:00|6500.2|6499.2|6504.7|6503.7|6505.7|6504.7|6500.2|6499.2|313
1626087900000|2021-07-12 11:05:00|6504.9|6503.9|6509.9|6508.9|6511.2|6510.2|6504.9|6503.9|187
1626088200000|2021-07-12 11:10:00|6509.7|6508.7|6510.7|6509.7|6512.4|6511.4|6508.7|6507.7|826
1626088500000|2021-07-12 11:15:00|6510.9|6509.9|6513.7|6512.7|6514.9|6513.9|6509.7|6508.7|478
1626088800000|2021-07-12 11:20:00|6513.9|6512.9|6516.2|6515.2|6516.7|6515.7|6512.9|6511.9|2112
1626089100000|2021-07-12 11:25:00|6515.9|6514.9|6517.7|6516.7|6518.9|6517.9|6515.2|6514.2|287
1626089400000|2021-07-12 11:30:00|6517.9|6516.9|6519.4|6518.4|6521.2|6520.2|6517.2|6516.2|367
1626089700000|2021-07-12 11:35:00|6519.7|6518.7|6521.2|6520.2|6521.7|6520.7|6518.7|6517.7|178
1626090000000|2021-07-12 11:40:00|6520.6|6519.6|6522.3|6521.3|6525.3|6524.3|6519.1|6518.1|376
1626090300000|2021-07-12 11:45:00|6522.6|6521.6|6524.6|6523.6|6526.1|6525.1|6521.3|6520.3|7887
1626090600000|2021-07-12 11:50:00|6525.1|6524.1|6523.6|6522.6|6526.6|6525.6|6522.6|6521.6|212
1626090900000|2021-07-12 11:55:00|6523.8|6522.8|6522.1|6521.1|6523.8|6522.8|6521.1|6520.1|185
1626091200000|2021-07-12 12:00:00|6522.6|6521.6|6519.6|6518.6|6523.1|6522.1|6518.6|6517.6|354
1626091500000|2021-07-12 12:05:00|6519.3|6518.3|6519.8|6518.8|6521.3|6520.3|6519.1|6518.1|124
1626091800000|2021-07-12 12:10:00|6519.6|6518.6|6518.1|6517.1|6520.8|6519.8|6517.1|6516.1|7908
1626092100000|2021-07-12 12:15:00|6517.8|6516.8|6519.1|6518.1|6519.1|6518.1|6515.6|6514.6|155
1626092400000|2021-07-12 12:20:00|6518.8|6517.8|6518.8|6517.8|6521.6|6520.6|6518.1|6517.1|263
1626092700000|2021-07-12 12:25:00|6519.1|6518.1|6520.6|6519.6|6522.1|6521.1|6517.6|6516.6|207
1626093000000|2021-07-12 12:30:00|6520.8|6519.8|6521.1|6520.1|6521.6|6520.6|6519.3|6518.3|295
1626093300000|2021-07-12 12:35:00|6521.3|6520.3|6522.8|6521.8|6523.8|6522.8|6521.1|6520.1|197
1626093600000|2021-07-12 12:40:00|6522.6|6521.6|6529.8|6528.8|6531.6|6530.6|6522.3|6521.3|323
1626093900000|2021-07-12 12:45:00|6530.1|6529.1|6533.1|6532.1|6534.6|6533.6|6529.1|6528.1|313
1626094200000|2021-07-12 12:50:00|6532.8|6531.8|6532.8|6531.8|6532.8|6531.8|6530.1|6529.1|231
1626094500000|2021-07-12 12:55:00|6533.1|6532.1|6539.1|6538.1|6539.6|6538.6|6532.1|6531.1|342
1626094800000|2021-07-12 13:00:00|6539.3|6538.3|6539.8|6538.8|6542.1|6541.1|6538.6|6537.6|531
1626095100000|2021-07-12 13:05:00|6539.6|6538.6|6537.6|6536.6|6541.3|6540.3|6535.6|6534.6|390
1626095400000|2021-07-12 13:10:00|6537.3|6536.3|6535.8|6534.8|6538.8|6537.8|6534.6|6533.6|338
1626095700000|2021-07-12 13:15:00|6535.6|6534.6|6536.6|6535.6|6538.6|6537.6|6535.6|6534.6|619
1626096000000|2021-07-12 13:20:00|6536.3|6535.3|6536.8|6535.8|6539.1|6538.1|6534.6|6533.6|233
1626096300000|2021-07-12 13:25:00|6537.1|6536.1|6537.1|6536.1|6539.1|6538.1|6535.6|6534.6|213
1626096600000|2021-07-12 13:30:00|6538.1|6537.1|6538.3|6537.3|6540.1|6539.1|6530.6|6529.6|705
1626096900000|2021-07-12 13:35:00|6538.6|6537.6|6543.6|6542.6|6548.1|6547.1|6537.8|6536.8|897
1626097200000|2021-07-12 13:40:00|6544.1|6543.1|6547.1|6546.1|6548.3|6547.3|6540.8|6539.8|581
1626097500000|2021-07-12 13:45:00|6547.3|6546.3|6551.1|6550.1|6552.3|6551.3|6545.6|6544.6|720
1626097800000|2021-07-12 13:50:00|6551.6|6550.6|6555.6|6554.6|6556.8|6555.8|6550.1|6549.1|643
1626098100000|2021-07-12 13:55:00|6555.3|6554.3|6556.3|6555.3|6556.8|6555.8|6553.1|6552.1|458
1626098400000|2021-07-12 14:00:00|6556.1|6555.1|6559.8|6558.8|6561.1|6560.1|6554.3|6553.3|1565
1626098700000|2021-07-12 14:05:00|6560.1|6559.1|6561.8|6560.8|6564.6|6563.6|6558.6|6557.6|852
1626099000000|2021-07-12 14:10:00|6561.4|6560.4|6554.4|6553.4|6561.7|6560.7|6552.9|6551.9|663
1626099300000|2021-07-12 14:15:00|6554.7|6553.7|6559.4|6558.4|6560.9|6559.9|6553.7|6552.7|453
1626099600000|2021-07-12 14:20:00|6559.2|6558.2|6559.9|6558.9|6562.4|6561.4|6553.7|6552.7|298
1626099900000|2021-07-12 14:25:00|6560.2|6559.2|6559.4|6558.4|6563.2|6562.2|6557.2|6556.2|336
1626100200000|2021-07-12 14:30:00|6559.7|6558.7|6563.9|6562.9|6569.2|6568.2|6559.7|6558.7|766
1626100500000|2021-07-12 14:35:00|6564.2|6563.2|6564.9|6563.9|6567.4|6566.4|6562.7|6561.7|319
1626100800000|2021-07-12 14:40:00|6564.7|6563.7|6564.2|6563.2|6566.2|6565.2|6562.2|6561.2|232
1626101100000|2021-07-12 14:45:00|6563.9|6562.9|6560.4|6559.4|6564.2|6563.2|6559.7|6558.7|603
1626101400000|2021-07-12 14:50:00|6560.2|6559.2|6554.7|6553.7|6562.2|6561.2|6552.7|6551.7|466
1626101700000|2021-07-12 14:55:00|6554.9|6553.9|6555.4|6554.4|6555.9|6554.9|6553.2|6552.2|591
1626102000000|2021-07-12 15:00:00|6555.7|6554.7|6557.2|6556.2|6559.2|6558.2|6554.2|6553.2|474
1626102300000|2021-07-12 15:05:00|6557.4|6556.4|6558.7|6557.7|6559.9|6558.9|6557.2|6556.2|411
1626102600000|2021-07-12 15:10:00|6558.4|6557.4|6560.2|6559.2|6561.7|6560.7|6557.2|6556.2|461
1626102900000|2021-07-12 15:15:00|6560.4|6559.4|6561.4|6560.4|6562.2|6561.2|6559.2|6558.2|558
1626103200000|2021-07-12 15:20:00|6561.7|6560.7|6565.2|6564.2|6565.9|6564.9|6560.9|6559.9|836
1626103500000|2021-07-12 15:25:00|6565.7|6564.7|6566.4|6565.4|6568.2|6567.2|6562.7|6561.7|1148
1626103800000|2021-07-12 15:30:00|6566.9|6564.9|6559.2|6557.2|6567.2|6565.2|6556.7|6554.7|2781
1626104100000|2021-07-12 15:35:00|6559.4|6557.4|6561.2|6559.2|6562.7|6560.7|6557.9|6555.9|876
1626104400000|2021-07-12 15:40:00|6560.9|6558.9|6560.7|6558.7|6561.2|6559.2|6558.7|6556.7|326
1626104700000|2021-07-12 15:45:00|6561.2|6559.2|6562.7|6560.7|6564.4|6562.4|6561.2|6559.2|1652
1626105000000|2021-07-12 15:50:00|6563.2|6561.2|6563.7|6561.7|6564.2|6562.2|6562.2|6560.2|95
1626105300000|2021-07-12 15:55:00|6563.9|6561.9|6565.9|6563.9|6565.9|6563.9|6563.9|6561.9|167
1626105600000|2021-07-12 16:00:00|6566.2|6564.2|6568.2|6566.2|6568.2|6566.2|6565.2|6563.2|254
1626105900000|2021-07-12 16:05:00|6567.7|6565.7|6568.7|6566.7|6568.7|6566.7|6567.2|6565.2|179
1626106200000|2021-07-12 16:10:00|6569.2|6567.2|6568.2|6566.2|6569.2|6567.2|6567.2|6565.2|129
1626106500000|2021-07-12 16:15:00|6567.7|6565.7|6568.7|6566.7|6569.2|6567.2|6567.7|6565.7|107
1626106800000|2021-07-12 16:20:00|6568.4|6566.4|6567.2|6565.2|6568.7|6566.7|6566.4|6564.4|99
1626107100000|2021-07-12 16:25:00|6566.9|6564.9|6566.4|6564.4|6567.2|6565.2|6566.2|6564.2|91
1626107400000|2021-07-12 16:30:00|6566.7|6564.7|6567.9|6565.9|6568.4|6566.4|6566.4|6564.4|72
1626107700000|2021-07-12 16:35:00|6568.2|6566.2|6566.7|6564.7|6568.2|6566.2|6566.7|6564.7|85
1626108000000|2021-07-12 16:40:00|6566.2|6564.2|6566.7|6564.7|6567.2|6565.2|6566.2|6564.2|49
1626108300000|2021-07-12 16:45:00|6567.2|6565.2|6566.2|6564.2|6567.2|6565.2|6566.2|6564.2|13
1626108600000|2021-07-12 16:50:00|6565.9|6563.9|6564.7|6562.7|6566.2|6564.2|6564.2|6562.2|103
1626108900000|2021-07-12 16:55:00|6564.9|6562.9|6564.7|6562.7|6565.2|6563.2|6563.4|6561.4|43
1626109200000|2021-07-12 17:00:00|6564.9|6562.9|6566.7|6564.7|6567.2|6565.2|6564.9|6562.9|67
1626109500000|2021-07-12 17:05:00|6566.4|6564.4|6566.2|6564.2|6567.7|6565.7|6565.7|6563.7|27
1626109800000|2021-07-12 17:10:00|6566.4|6564.4|6566.2|6564.2|6566.7|6564.7|6565.7|6563.7|42
1626110100000|2021-07-12 17:15:00|6566.4|6564.4|6565.7|6563.7|6566.7|6564.7|6564.4|6562.4|47
1626110400000|2021-07-12 17:20:00|6565.4|6563.4|6566.7|6564.7|6566.9|6564.9|6565.2|6563.2|16
1626110700000|2021-07-12 17:25:00|6566.4|6564.4|6567.2|6565.2|6567.2|6565.2|6566.2|6564.2|24
1626111000000|2021-07-12 17:30:00|6567.4|6565.4|6566.7|6564.7|6567.7|6565.7|6566.7|6564.7|17
1626111300000|2021-07-12 17:35:00|6566.9|6564.9|6567.7|6565.7|6567.7|6565.7|6566.9|6564.9|14
1626111600000|2021-07-12 17:40:00|6567.4|6565.4|6566.9|6564.9|6568.7|6566.7|6566.9|6564.9|37
1626111900000|2021-07-12 17:45:00|6567.2|6565.2|6564.7|6562.7|6567.2|6565.2|6564.7|6562.7|23
1626112200000|2021-07-12 17:50:00|6564.9|6562.9|6565.7|6563.7|6566.2|6564.2|6564.7|6562.7|24
1626112500000|2021-07-12 17:55:00|6565.4|6563.4|6566.7|6564.7|6566.7|6564.7|6565.2|6563.2|11
1626112800000|2021-07-12 18:00:00|6566.9|6564.9|6566.7|6564.7|6567.7|6565.7|6565.7|6563.7|28
1626113100000|2021-07-12 18:05:00|6566.9|6564.9|6566.9|6564.9|6567.7|6565.7|6566.2|6564.2|20
1626113400000|2021-07-12 18:10:00|6567.2|6565.2|6567.2|6565.2|6567.2|6565.2|6566.2|6564.2|19
1626113700000|2021-07-12 18:15:00|6567.4|6565.4|6567.9|6565.9|6568.2|6566.2|6567.2|6565.2|32
1626114000000|2021-07-12 18:20:00|6567.7|6565.7|6569.2|6567.2|6569.2|6567.2|6567.7|6565.7|16
1626114300000|2021-07-12 18:25:00|6568.7|6566.7|6569.7|6567.7|6569.9|6567.9|6568.7|6566.7|34
1626114600000|2021-07-12 18:30:00|6569.9|6567.9|6570.9|6568.9|6571.7|6569.7|6569.7|6567.7|81
1626114900000|2021-07-12 18:35:00|6570.7|6568.7|6568.2|6566.2|6571.7|6569.7|6568.2|6566.2|30
1626115200000|2021-07-12 18:40:00|6568.4|6566.4|6568.7|6566.7|6569.2|6567.2|6567.7|6565.7|29
1626115500000|2021-07-12 18:45:00|6569.2|6567.2|6566.7|6564.7|6569.2|6567.2|6566.7|6564.7|35
1626115800000|2021-07-12 18:50:00|6566.9|6564.9|6568.2|6566.2|6568.7|6566.7|6566.9|6564.9|25
1626116100000|2021-07-12 18:55:00|6568.4|6566.4|6569.2|6567.2|6570.2|6568.2|6568.4|6566.4|24
1626116400000|2021-07-12 19:00:00|6569.4|6567.4|6568.4|6566.4|6570.2|6568.2|6568.2|6566.2|45
1626116700000|2021-07-12 19:05:00|6568.7|6566.7|6570.4|6568.4|6570.7|6568.7|6568.2|6566.2|20
1626117000000|2021-07-12 19:10:00|6570.7|6568.7|6567.7|6565.7|6571.2|6569.2|6567.7|6565.7|52
1626117300000|2021-07-12 19:15:00|6567.9|6565.9|6569.7|6567.7|6569.7|6567.7|6567.9|6565.9|40
1626117600000|2021-07-12 19:20:00|6569.9|6567.9|6568.9|6566.9|6571.2|6569.2|6568.7|6566.7|61
1626117900000|2021-07-12 19:25:00|6569.2|6567.2|6569.7|6567.7|6570.2|6568.2|6569.2|6567.2|38
1626118200000|2021-07-12 19:30:00|6569.9|6567.9|6570.4|6568.4|6571.2|6569.2|6569.9|6567.9|58
1626118500000|2021-07-12 19:35:00|6570.7|6568.7|6567.9|6565.9|6570.7|6568.7|6567.9|6565.9|87
1626118800000|2021-07-12 19:40:00|6568.2|6566.2|6564.9|6562.9|6568.2|6566.2|6564.7|6562.7|321
1626119100000|2021-07-12 19:45:00|6564.7|6562.7|6564.7|6562.7|6564.9|6562.9|6562.2|6560.2|290
1626119400000|2021-07-12 19:50:00|6564.9|6562.9|6565.7|6563.7|6566.7|6564.7|6563.2|6561.2|206
1626119700000|2021-07-12 19:55:00|6565.2|6563.2|6565.2|6563.2|6565.9|6563.9|6561.9|6559.9|147
1626120000000|2021-07-12 20:00:00|6566.4|6562.4|6567|6563|6568.4|6564.4|6565.2|6561.2|0
1626120300000|2021-07-12 20:05:00|6566.9|6562.9|6567|6563|6567.3|6563.3|6566|6562|0
1626120600000|2021-07-12 20:10:00|6567.1|6563.1|6566.1|6562.1|6568|6564|6566.1|6562.1|0
1626120900000|2021-07-12 20:15:00|6565.8|6561.8|6566.5|6562.5|6567.1|6563.1|6565.8|6561.8|0
1626121200000|2021-07-12 20:20:00|6566.8|6562.8|6566.8|6562.8|6567.4|6563.4|6566.8|6562.8|0
1626121500000|2021-07-12 20:25:00|6566.9|6562.9|6567.1|6563.1|6567.5|6563.5|6566.8|6562.8|0
1626121800000|2021-07-12 20:30:00|6567.2|6563.2|6568.7|6564.7|6568.7|6564.7|6567.2|6563.2|0
1626122100000|2021-07-12 20:35:00|6568.4|6564.4|6568.1|6564.1|6568.7|6564.7|6568.1|6564.1|0
1626122400000|2021-07-12 20:40:00|6568.2|6564.2|6567.5|6563.5|6568.7|6564.7|6567.5|6563.5|0
1626122700000|2021-07-12 20:45:00|6567.6|6563.6|6565.9|6561.9|6567.8|6563.8|6565.9|6561.9|0
1626123000000|2021-07-12 20:50:00|6566|6562|6566|6562|6566.6|6562.6|6565.6|6561.6|0
1626123300000|2021-07-12 20:55:00|6566.1|6562.1|6565.4|6561.4|6566.3|6562.3|6565.1|6561.1|0
1626123600000|2021-07-12 21:00:00|6565.5|6561.5|6565.4|6561.4|6565.7|6561.7|6565.3|6561.3|0
1626123900000|2021-07-12 21:05:00|6565.2|6561.2|6565.4|6561.4|6565.4|6561.4|6565.2|6561.2|0
1626124200000|2021-07-12 21:10:00|6565.5|6561.5|6565.4|6561.4|6565.9|6561.9|6565.4|6561.4|0
1626124500000|2021-07-12 21:15:00|6565.3|6561.3|6565.4|6561.4|6565.8|6561.8|6564.7|6560.7|0
1626124800000|2021-07-12 21:20:00|6565.2|6561.2|6565.4|6561.4|6565.8|6561.8|6565.2|6561.2|0
1626125100000|2021-07-12 21:25:00|6565.8|6561.8|6565.6|6561.6|6565.8|6561.8|6565.2|6561.2|0
1626125400000|2021-07-12 21:30:00|6565.8|6561.8|6565.8|6561.8|6565.8|6561.8|6565.8|6561.8|0
1626125700000|2021-07-12 21:35:00|6565.6|6561.6|6565.6|6561.6|6565.6|6561.6|6565.6|6561.6|0
1626126000000|2021-07-12 21:40:00|6565.8|6561.8|6566|6562|6566.3|6562.3|6565.4|6561.4|0
1626126300000|2021-07-12 21:45:00|6565.9|6561.9|6565.9|6561.9|6565.9|6561.9|6565.5|6561.5|0
1626126600000|2021-07-12 21:50:00|6566.3|6562.3|6566.3|6562.3|6566.3|6562.3|6566|6562|0
1626126900000|2021-07-12 21:55:00|6566|6562|6566.3|6562.3|6566.4|6562.4|6566|6562|0
1626127200000|2021-07-12 22:00:00|6566.5|6562.5|6566.7|6562.7|6567.8|6563.8|6565.6|6561.6|0
1626127500000|2021-07-12 22:05:00|6566.8|6562.8|6565.5|6561.5|6566.8|6562.8|6565.2|6561.2|0
1626127800000|2021-07-12 22:10:00|6565.4|6561.4|6565.5|6561.5|6565.5|6561.5|6565.2|6561.2|0
1626128100000|2021-07-12 22:15:00|6565.8|6561.8|6565.5|6561.5|6566.3|6562.3|6565.5|6561.5|0
1626128400000|2021-07-12 22:20:00|6565.8|6561.8|6565.4|6561.4|6566.3|6562.3|6565.4|6561.4|0
1626128700000|2021-07-12 22:25:00|6565.5|6561.5|6565.8|6561.8|6566.2|6562.2|6565.4|6561.4|0
1626129000000|2021-07-12 22:30:00|6565.7|6561.7|6564.7|6560.7|6565.7|6561.7|6564.3|6560.3|0
1626129300000|2021-07-12 22:35:00|6564.6|6560.6|6564|6560|6564.7|6560.7|6564|6560|0
1626129600000|2021-07-12 22:40:00|6563.7|6559.7|6564.3|6560.3|6564.3|6560.3|6563.7|6559.7|0
1626129900000|2021-07-12 22:45:00|6564.2|6560.2|6564|6560|6564.3|6560.3|6564|6560|0
1626130200000|2021-07-12 22:50:00|6563.8|6559.8|6563.7|6559.7|6563.8|6559.8|6563.7|6559.7|0
1626130500000|2021-07-12 22:55:00|6563.5|6559.5|6563|6559|6563.7|6559.7|6562.6|6558.6|0
1626130800000|2021-07-12 23:00:00|6563.1|6559.1|6564|6560|6564|6560|6562.6|6558.6|0
1626131100000|2021-07-12 23:05:00|6563.9|6559.9|6563.7|6559.7|6564.3|6560.3|6563.7|6559.7|0
1626131400000|2021-07-12 23:10:00|6563.6|6559.6|6563.7|6559.7|6563.7|6559.7|6563.3|6559.3|0
1626131700000|2021-07-12 23:15:00|6563.2|6560.2|6563.8|6560.8|6564.1|6561.1|6563.2|6560.2|0
1626132000000|2021-07-12 23:20:00|6563.6|6560.6|6563.5|6560.5|6563.6|6560.6|6563.5|6560.5|0
1626132300000|2021-07-12 23:25:00|6563.6|6560.6|6563.8|6560.8|6563.8|6560.8|6563.2|6560.2|0
1626132600000|2021-07-12 23:30:00|6563.9|6560.9|6564.8|6561.8|6564.8|6561.8|6563.8|6560.8|0
1626132900000|2021-07-12 23:35:00|6565.1|6562.1|6565.1|6562.1|6565.1|6562.1|6564.4|6561.4|0
1626133200000|2021-07-12 23:40:00|6565|6562|6564.8|6561.8|6565.1|6562.1|6564.8|6561.8|0
1626133500000|2021-07-12 23:45:00|6564.9|6561.9|6565.6|6562.6|6565.9|6562.9|6564.8|6561.8|0
1626133800000|2021-07-12 23:50:00|6565.9|6562.9|6567.5|6564.5|6567.7|6564.7|6565.6|6562.6|0
1626134100000|2021-07-12 23:55:00|6567.7|6564.7|6567.2|6564.2|6567.8|6564.8|6566.9|6563.9|0
1626134400000|2021-07-13 00:00:00|6567.1|6564.1|6565.9|6562.9|6567.8|6564.8|6565.6|6562.6|0
1626134700000|2021-07-13 00:05:00|6566.2|6563.2|6567.5|6564.5|6567.8|6564.8|6565.9|6562.9|0
1626135000000|2021-07-13 00:10:00|6567.8|6564.8|6567.2|6564.2|6567.8|6564.8|6567.2|6564.2|0
1626135300000|2021-07-13 00:15:00|6567.3|6564.3|6567.9|6564.9|6570.2|6567.2|6567.3|6564.3|0
1626135600000|2021-07-13 00:20:00|6567.6|6564.6|6569.3|6566.3|6569.3|6566.3|6567.1|6564.1|0
1626135900000|2021-07-13 00:25:00|6569.2|6566.2|6570.8|6567.8|6570.9|6567.9|6568.9|6565.9|0
1626136200000|2021-07-13 00:30:00|6570.7|6567.7|6572.4|6569.4|6572.7|6569.7|6570.4|6567.4|0
1626136500000|2021-07-13 00:35:00|6572.3|6569.3|6572.2|6569.2|6573.8|6570.8|6572.2|6569.2|0
1626136800000|2021-07-13 00:40:00|6572.3|6569.3|6573|6570|6573.8|6570.8|6572.3|6569.3|0
1626137100000|2021-07-13 00:45:00|6573.1|6570.1|6573.1|6570.1|6574.7|6571.7|6573.1|6570.1|0
1626137400000|2021-07-13 00:50:00|6573.3|6570.3|6574.1|6571.1|6574.1|6571.1|6573.1|6570.1|0
1626137700000|2021-07-13 00:55:00|6574|6571|6573.1|6570.1|6574.6|6571.6|6572.3|6569.3|0
1626138000000|2021-07-13 01:00:00|6572.8|6569.8|6571.1|6568.1|6572.8|6569.8|6570|6567|0
1626138300000|2021-07-13 01:05:00|6571.2|6568.2|6570.9|6567.9|6571.6|6568.6|6570|6567|0
1626138600000|2021-07-13 01:10:00|6570.6|6567.6|6568.6|6565.6|6570.9|6567.9|6568.6|6565.6|0
1626138900000|2021-07-13 01:15:00|6568.9|6565.9|6570.2|6567.2|6570.2|6567.2|6568.9|6565.9|0
1626139200000|2021-07-13 01:20:00|6570.1|6567.1|6569.4|6566.4|6570.2|6567.2|6568.7|6565.7|0
1626139500000|2021-07-13 01:25:00|6569.6|6566.6|6567.8|6564.8|6570.2|6567.2|6567.8|6564.8|0
1626139800000|2021-07-13 01:30:00|6567.1|6564.1|6564.8|6561.8|6567.4|6564.4|6562.8|6559.8|0
1626140100000|2021-07-13 01:35:00|6565.5|6562.5|6568|6565|6568.5|6565.5|6565.5|6562.5|0
1626140400000|2021-07-13 01:40:00|6568.2|6565.2|6566.2|6563.2|6568.4|6565.4|6565.4|6562.4|0
1626140700000|2021-07-13 01:45:00|6566.5|6563.5|6567.2|6564.2|6567.7|6564.7|6565.7|6562.7|0
1626141000000|2021-07-13 01:50:00|6567.6|6564.6|6569.2|6566.2|6569.5|6566.5|6566.2|6563.2|0
1626141300000|2021-07-13 01:55:00|6569.3|6566.3|6572.3|6569.3|6572.6|6569.6|6569.2|6566.2|0
1626141600000|2021-07-13 02:00:00|6572.2|6569.2|6570.7|6567.7|6573.1|6570.1|6570.7|6567.7|0
1626141900000|2021-07-13 02:05:00|6570.9|6567.9|6569.9|6566.9|6572.2|6569.2|6569.2|6566.2|0
1626142200000|2021-07-13 02:10:00|6569.8|6566.8|6570.7|6567.7|6570.7|6567.7|6569.2|6566.2|0
1626142500000|2021-07-13 02:15:00|6570.8|6567.8|6571.5|6568.5|6571.5|6568.5|6570.7|6567.7|0
1626142800000|2021-07-13 02:20:00|6571.8|6568.8|6570.7|6567.7|6572.3|6569.3|6570.7|6567.7|0
1626143100000|2021-07-13 02:25:00|6570.6|6567.6|6569.1|6566.1|6570.6|6567.6|6568.4|6565.4|0
1626143400000|2021-07-13 02:30:00|6568.9|6565.9|6569.3|6566.3|6570|6567|6568.4|6565.4|0
1626143700000|2021-07-13 02:35:00|6569.2|6566.2|6570.1|6567.1|6570.8|6567.8|6569.2|6566.2|0
1626144000000|2021-07-13 02:40:00|6570.3|6567.3|6570|6567|6571.1|6568.1|6570|6567|0
1626144300000|2021-07-13 02:45:00|6569.9|6566.9|6570|6567|6570.3|6567.3|6569.9|6566.9|0
1626144600000|2021-07-13 02:50:00|6570.3|6567.3|6570.7|6567.7|6570.7|6567.7|6570.3|6567.3|0
1626144900000|2021-07-13 02:55:00|6570.5|6567.5|6569.2|6566.2|6570.7|6567.7|6569.2|6566.2|0
1626145200000|2021-07-13 03:00:00|6569.3|6566.3|6570.3|6567.3|6571.5|6568.5|6569.2|6566.2|0
1626145500000|2021-07-13 03:05:00|6570.5|6567.5|6570|6567|6570.8|6567.8|6570|6567|0
1626145800000|2021-07-13 03:10:00|6570.3|6567.3|6570|6567|6570.7|6567.7|6570|6567|0
1626146100000|2021-07-13 03:15:00|6570.1|6567.1|6570.3|6567.3|6571.5|6568.5|6570|6567|0
1626146400000|2021-07-13 03:20:00|6570|6567|6570.8|6567.8|6571.5|6568.5|6570|6567|0
1626146700000|2021-07-13 03:25:00|6571|6568|6570.9|6567.9|6571.5|6568.5|6570.1|6567.1|0
1626147000000|2021-07-13 03:30:00|6570.8|6567.8|6570.1|6567.1|6571.6|6568.6|6569.3|6566.3|0
1626147300000|2021-07-13 03:35:00|6570.2|6567.2|6570|6567|6570.8|6567.8|6569.3|6566.3|0
1626147600000|2021-07-13 03:40:00|6569.9|6566.9|6568.8|6565.8|6570|6567|6568.5|6565.5|0
1626147900000|2021-07-13 03:45:00|6568.9|6565.9|6569.2|6566.2|6569.9|6566.9|6568.4|6565.4|0
1626148200000|2021-07-13 03:50:00|6569.3|6566.3|6569.8|6566.8|6570.6|6567.6|6569.3|6566.3|0
1626148500000|2021-07-13 03:55:00|6569.9|6566.9|6569.8|6566.8|6569.9|6566.9|6569.8|6566.8|0
1626148800000|2021-07-13 04:00:00|6570|6567|6569|6566|6570.1|6567.1|6569|6566|0
1626149100000|2021-07-13 04:05:00|6568.7|6565.7|6569.1|6566.1|6569.1|6566.1|6568.3|6565.3|0
1626149400000|2021-07-13 04:10:00|6569.4|6566.4|6567.6|6564.6|6569.8|6566.8|6567.2|6564.2|0
1626149700000|2021-07-13 04:15:00|6567.9|6564.9|6569.8|6566.8|6569.8|6566.8|6567.2|6564.2|0
1626150000000|2021-07-13 04:20:00|6569.9|6566.9|6569.8|6566.8|6570.6|6567.6|6569.1|6566.1|0
1626150300000|2021-07-13 04:25:00|6569.5|6566.5|6569.1|6566.1|6569.8|6566.8|6569.1|6566.1|0
1626150600000|2021-07-13 04:30:00|6569.3|6566.3|6568.4|6565.4|6569.9|6566.9|6568.4|6565.4|0
1626150900000|2021-07-13 04:35:00|6569.1|6566.1|6569.1|6566.1|6569.1|6566.1|6569.1|6566.1|0
1626151200000|2021-07-13 04:40:00|6568.9|6565.9|6569.8|6566.8|6569.8|6566.8|6568.4|6565.4|0
1626151500000|2021-07-13 04:45:00|6569.6|6566.6|6569.1|6566.1|6569.6|6566.6|6568.7|6565.7|0
1626151800000|2021-07-13 04:50:00|6568.8|6565.8|6569.8|6566.8|6569.8|6566.8|6568.3|6565.3|0
1626152100000|2021-07-13 04:55:00|6569|6566|6569|6566|6569.8|6566.8|6568.3|6565.3|0
1626152400000|2021-07-13 05:00:00|6569.1|6566.1|6568.6|6565.6|6569.8|6566.8|6568.3|6565.3|0
1626152700000|2021-07-13 05:05:00|6568.5|6565.5|6567.5|6564.5|6569|6566|6567.4|6564.4|0
1626153000000|2021-07-13 05:10:00|6567.4|6564.4|6567.5|6564.5|6568.2|6565.2|6566.7|6563.7|0
1626153300000|2021-07-13 05:15:00|6567.4|6564.4|6567.5|6564.5|6568.2|6565.2|6567.4|6564.4|0
1626153600000|2021-07-13 05:20:00|6567.6|6564.6|6566.2|6563.2|6567.9|6564.9|6565.8|6562.8|0
1626153900000|2021-07-13 05:25:00|6566.3|6563.3|6567.2|6564.2|6567.2|6564.2|6565.7|6562.7|0
1626154200000|2021-07-13 05:30:00|6567.3|6564.3|6568|6565|6568.3|6565.3|6567.2|6564.2|0
1626154500000|2021-07-13 05:35:00|6567.9|6564.9|6566.6|6563.6|6567.9|6564.9|6565.9|6562.9|0
1626154800000|2021-07-13 05:40:00|6566.9|6563.9|6567.3|6564.3|6567.3|6564.3|6566.5|6563.5|0
1626155100000|2021-07-13 05:45:00|6566.6|6563.6|6566.5|6563.5|6568|6565|6566.4|6563.4|0
1626155400000|2021-07-13 05:50:00|6566.4|6563.4|6565.8|6562.8|6566.5|6563.5|6565.7|6562.7|0
1626155700000|2021-07-13 05:55:00|6566|6563|6564.3|6561.3|6566.5|6563.5|6563.5|6560.5|0
1626156000000|2021-07-13 06:00:00|6564.5|6561.5|6561.4|6559.4|6565.6|6563.2|6559.4|6557.4|201
1626156300000|2021-07-13 06:05:00|6561.7|6559.7|6561.2|6559.2|6563.2|6561.2|6560.7|6558.7|139
1626156600000|2021-07-13 06:10:00|6560.9|6558.9|6559.4|6557.4|6561.2|6559.2|6557.4|6555.4|214
1626156900000|2021-07-13 06:15:00|6559.2|6557.2|6560.9|6558.9|6561.9|6559.9|6558.4|6556.4|44
1626157200000|2021-07-13 06:20:00|6560.7|6558.7|6563.4|6561.4|6563.7|6561.7|6560.2|6558.2|76
1626157500000|2021-07-13 06:25:00|6563.2|6561.2|6558.4|6556.4|6563.9|6561.9|6557.9|6555.9|97
1626157800000|2021-07-13 06:30:00|6558.2|6556.2|6557.9|6555.9|6559.2|6557.2|6555.9|6553.9|84
1626158100000|2021-07-13 06:35:00|6558.4|6556.4|6557.4|6555.4|6561.7|6559.7|6556.7|6554.7|81
1626158400000|2021-07-13 06:40:00|6556.7|6554.7|6561.9|6559.9|6564.2|6562.2|6556.4|6554.4|106
1626158700000|2021-07-13 06:45:00|6561.7|6559.7|6560.7|6558.7|6561.9|6559.9|6559.7|6557.7|71
1626159000000|2021-07-13 06:50:00|6561.2|6559.2|6559.9|6557.9|6562.2|6560.2|6558.7|6556.7|67
1626159300000|2021-07-13 06:55:00|6560.2|6558.2|6565.9|6563.9|6566.7|6564.7|6557.9|6555.9|235
1626159600000|2021-07-13 07:00:00|6565.4|6564.4|6554.7|6553.7|6571.2|6570.2|6554.7|6553.7|1924
1626159900000|2021-07-13 07:05:00|6554.4|6553.4|6547.9|6546.9|6554.4|6553.4|6545.2|6544.2|987
1626160200000|2021-07-13 07:10:00|6548.2|6547.2|6547.4|6546.4|6549.4|6548.4|6543.7|6542.7|1596
1626160500000|2021-07-13 07:15:00|6547.2|6546.2|6553.2|6552.2|6555.9|6554.9|6546.9|6545.9|1870
1626160800000|2021-07-13 07:20:00|6552.9|6551.9|6549.7|6548.7|6555.7|6554.7|6545.2|6544.2|2260
1626161100000|2021-07-13 07:25:00|6550.2|6549.2|6551.2|6550.2|6553.2|6552.2|6547.7|6546.7|3266
1626161400000|2021-07-13 07:30:00|6551.4|6550.4|6548.2|6547.2|6552.2|6551.2|6546.7|6545.7|4935
1626161700000|2021-07-13 07:35:00|6548.4|6547.4|6556.2|6555.2|6556.4|6555.4|6548.2|6547.2|2822
1626162000000|2021-07-13 07:40:00|6556.8|6555.8|6552.5|6551.5|6558.8|6557.8|6552.5|6551.5|4040
1626162300000|2021-07-13 07:45:00|6552.3|6551.3|6548.5|6547.5|6553.8|6552.8|6546.8|6545.8|497
1626162600000|2021-07-13 07:50:00|6548.3|6547.3|6550|6549|6551.8|6550.8|6544.8|6543.8|6472
1626162900000|2021-07-13 07:55:00|6549.8|6548.8|6547.8|6546.8|6551.5|6550.5|6546.5|6545.5|6104
1626163200000|2021-07-13 08:00:00|6548|6547|6547.3|6546.3|6551.8|6550.8|6546.5|6545.5|426
1626163500000|2021-07-13 08:05:00|6547.8|6546.8|6553.8|6552.8|6554|6553|6546.8|6545.8|523
1626163800000|2021-07-13 08:10:00|6553.5|6552.5|6551|6550|6553.5|6552.5|6547.8|6546.8|6277
1626164100000|2021-07-13 08:15:00|6550.8|6549.8|6555.3|6554.3|6555.8|6554.8|6549|6548|3429
1626164400000|2021-07-13 08:20:00|6555.5|6554.5|6551.8|6550.8|6556.3|6555.3|6549.8|6548.8|483
1626164700000|2021-07-13 08:25:00|6552|6551|6551.5|6550.5|6552.8|6551.8|6549.5|6548.5|7250
1626165000000|2021-07-13 08:30:00|6550.8|6549.8|6550.3|6549.3|6553.5|6552.5|6548.8|6547.8|664
1626165300000|2021-07-13 08:35:00|6550|6549|6548.8|6547.8|6552.5|6551.5|6548.3|6547.3|1671
1626165600000|2021-07-13 08:40:00|6549|6548|6552.8|6551.8|6552.8|6551.8|6548.8|6547.8|3636
1626165900000|2021-07-13 08:45:00|6552.5|6551.5|6553|6552|6553.8|6552.8|6551.3|6550.3|2499
1626166200000|2021-07-13 08:50:00|6552.8|6551.8|6550.3|6549.3|6553.3|6552.3|6548.3|6547.3|3773
1626166500000|2021-07-13 08:55:00|6550|6549|6548.8|6547.8|6552.3|6551.3|6547.8|6546.8|2539
1626166800000|2021-07-13 09:00:00|6548.3|6547.3|6544.3|6543.3|6548.8|6547.8|6544.3|6543.3|591
1626167100000|2021-07-13 09:05:00|6544.5|6543.5|6542.3|6541.3|6545.3|6544.3|6541.3|6540.3|410
1626167400000|2021-07-13 09:10:00|6542.5|6541.5|6543.5|6542.5|6543.8|6542.8|6541.5|6540.5|334
1626167700000|2021-07-13 09:15:00|6543.3|6542.3|6545.3|6544.3|6549.5|6548.5|6543|6542|608
1626168000000|2021-07-13 09:20:00|6545|6544|6542.8|6541.8|6547.3|6546.3|6542.5|6541.5|1138
1626168300000|2021-07-13 09:25:00|6543|6542|6543.3|6542.3|6545.5|6544.5|6542.3|6541.3|420
1626168600000|2021-07-13 09:30:00|6543.5|6542.5|6545.3|6544.3|6547.3|6546.3|6541.8|6540.8|442
1626168900000|2021-07-13 09:35:00|6545.5|6544.5|6544.5|6543.5|6547.5|6546.5|6543.8|6542.8|343
1626169200000|2021-07-13 09:40:00|6544.8|6543.8|6543.8|6542.8|6545.3|6544.3|6542.8|6541.8|923
1626169500000|2021-07-13 09:45:00|6543.5|6542.5|6544.3|6543.3|6544.8|6543.8|6541.5|6540.5|665
1626169800000|2021-07-13 09:50:00|6544|6543|6542.8|6541.8|6545.5|6544.5|6542.8|6541.8|271
1626170100000|2021-07-13 09:55:00|6543|6542|6542.3|6541.3|6543.5|6542.5|6541.5|6540.5|3233
1626170400000|2021-07-13 10:00:00|6542.5|6541.5|6546.5|6545.5|6549.5|6548.5|6542|6541|4360
1626170700000|2021-07-13 10:05:00|6546.8|6545.8|6544.3|6543.3|6547|6546|6543.3|6542.3|1356
1626171000000|2021-07-13 10:10:00|6544|6543|6542|6541|6545|6544|6541.8|6540.8|536
1626171300000|2021-07-13 10:15:00|6541.8|6540.8|6544.3|6543.3|6545|6544|6541.8|6540.8|296
1626171600000|2021-07-13 10:20:00|6544|6543|6542.5|6541.5|6544.5|6543.5|6542.3|6541.3|790
1626171900000|2021-07-13 10:25:00|6542.8|6541.8|6541.8|6540.8|6543.5|6542.5|6541.8|6540.8|299
1626172200000|2021-07-13 10:30:00|6541.5|6540.5|6540.8|6539.8|6543|6542|6540.8|6539.8|325
1626172500000|2021-07-13 10:35:00|6541|6540|6545.3|6544.3|6545.5|6544.5|6540.5|6539.5|322
1626172800000|2021-07-13 10:40:00|6545.5|6544.5|6545.8|6544.8|6547.3|6546.3|6544.3|6543.3|275
1626173100000|2021-07-13 10:45:00|6545.5|6544.5|6542|6541|6546|6545|6542|6541|286
1626173400000|2021-07-13 10:50:00|6541.8|6540.8|6545.3|6544.3|6545.8|6544.8|6540|6539|315
1626173700000|2021-07-13 10:55:00|6544.5|6543.5|6546.5|6545.5|6547.5|6546.5|6544.5|6543.5|358
1626174000000|2021-07-13 11:00:00|6546|6545|6544.3|6543.3|6546.3|6545.3|6541.3|6540.3|3348
1626174300000|2021-07-13 11:05:00|6544.5|6543.5|6548.8|6547.8|6549|6548|6544.3|6543.3|1468
1626174600000|2021-07-13 11:10:00|6548.5|6547.5|6553.5|6552.5|6553.5|6552.5|6548|6547|371
1626174900000|2021-07-13 11:15:00|6553.3|6552.3|6551.8|6550.8|6554|6553|6549.8|6548.8|1732
1626175200000|2021-07-13 11:20:00|6552|6551|6551.3|6550.3|6552.8|6551.8|6550.5|6549.5|212
1626175500000|2021-07-13 11:25:00|6551.5|6550.5|6551.3|6550.3|6551.8|6550.8|6549.8|6548.8|3662
1626175800000|2021-07-13 11:30:00|6551.5|6550.5|6550|6549|6554.3|6553.3|6549.8|6548.8|743
1626176100000|2021-07-13 11:35:00|6550.3|6549.3|6549.8|6548.8|6550.8|6549.8|6548.5|6547.5|357
1626176400000|2021-07-13 11:40:00|6550|6549|6553.8|6552.8|6554.3|6553.3|6549.8|6548.8|707
1626176700000|2021-07-13 11:45:00|6554|6553|6556.3|6555.3|6557|6556|6553.8|6552.8|3705
1626177000000|2021-07-13 11:50:00|6556|6555|6555.3|6554.3|6556.3|6555.3|6553.8|6552.8|337
1626177300000|2021-07-13 11:55:00|6555|6554|6551.3|6550.3|6555.3|6554.3|6550.8|6549.8|320
1626177600000|2021-07-13 12:00:00|6551.5|6550.5|6549|6548|6551.5|6550.5|6548|6547|1837
1626177900000|2021-07-13 12:05:00|6549.3|6548.3|6552|6551|6552|6551|6548.8|6547.8|277
1626178200000|2021-07-13 12:10:00|6551.8|6550.8|6552|6551|6553|6552|6550.3|6549.3|216
1626178500000|2021-07-13 12:15:00|6551.8|6550.8|6552.8|6551.8|6554.5|6553.5|6551.3|6550.3|176
1626178800000|2021-07-13 12:20:00|6553|6552|6550.8|6549.8|6553.3|6552.3|6549.8|6548.8|163
1626179100000|2021-07-13 12:25:00|6551|6550|6553.3|6552.3|6554.5|6553.5|6550.8|6549.8|13573
1626179400000|2021-07-13 12:30:00|6553.5|6552.5|6563.8|6562.8|6564.5|6563.5|6539|6538|1694
1626179700000|2021-07-13 12:35:00|6563.5|6562.5|6557.3|6556.3|6565|6564|6553.8|6552.8|4457
1626180000000|2021-07-13 12:40:00|6557|6556|6556|6555|6557.8|6556.8|6553.5|6552.5|294
1626180300000|2021-07-13 12:45:00|6556.3|6555.3|6555.3|6554.3|6557.5|6556.5|6554.8|6553.8|691
1626180600000|2021-07-13 12:50:00|6555.5|6554.5|6555|6554|6557.8|6556.8|6553|6552|326
1626180900000|2021-07-13 12:55:00|6555.3|6554.3|6551.3|6550.3|6558.5|6557.5|6550.5|6549.5|229
1626181200000|2021-07-13 13:00:00|6551|6550|6555.5|6554.5|6556|6555|6548.8|6547.8|256
1626181500000|2021-07-13 13:05:00|6554.8|6553.8|6557|6556|6559.5|6558.5|6554|6553|2818
1626181800000|2021-07-13 13:10:00|6557.3|6556.3|6557.5|6556.5|6558.5|6557.5|6553.3|6552.3|304
1626182100000|2021-07-13 13:15:00|6557.8|6556.8|6561.3|6560.3|6561.5|6560.5|6557.3|6556.3|174
1626182400000|2021-07-13 13:20:00|6561|6560|6561.8|6560.8|6563.8|6562.8|6560.8|6559.8|5217
1626182700000|2021-07-13 13:25:00|6562|6561|6564.8|6563.8|6565.8|6564.8|6560.5|6559.5|339
1626183000000|2021-07-13 13:30:00|6564.5|6563.5|6561.3|6560.3|6566.5|6565.5|6560.8|6559.8|863
1626183300000|2021-07-13 13:35:00|6561.5|6560.5|6565.8|6564.8|6566|6565|6560.3|6559.3|2880
1626183600000|2021-07-13 13:40:00|6565.5|6564.5|6563.8|6562.8|6567|6566|6563.3|6562.3|375
1626183900000|2021-07-13 13:45:00|6564|6563|6564.3|6563.3|6564.8|6563.8|6561|6560|634
1626184200000|2021-07-13 13:50:00|6564|6563|6562|6561|6564|6563|6560.5|6559.5|355
1626184500000|2021-07-13 13:55:00|6561.8|6560.8|6556.3|6555.3|6562|6561|6556.3|6555.3|632
1626184800000|2021-07-13 14:00:00|6556.5|6555.5|6551.8|6550.8|6557.5|6556.5|6550|6549|1312
1626185100000|2021-07-13 14:05:00|6552|6551|6552.3|6551.3|6554.3|6553.3|6551.3|6550.3|404
1626185400000|2021-07-13 14:10:00|6552.2|6551.2|6550.7|6549.7|6552.2|6551.2|6549.2|6548.2|313
1626185700000|2021-07-13 14:15:00|6550.9|6549.9|6552.9|6551.9|6553.2|6552.2|6549.9|6548.9|592
1626186000000|2021-07-13 14:20:00|6553.2|6552.2|6551.4|6550.4|6553.4|6552.4|6550.7|6549.7|5477
1626186300000|2021-07-13 14:25:00|6551.2|6550.2|6547.7|6546.7|6551.7|6550.7|6546.2|6545.2|1929
1626186600000|2021-07-13 14:30:00|6547.9|6546.9|6547.2|6546.2|6550.7|6549.7|6547.2|6546.2|399
1626186900000|2021-07-13 14:35:00|6547.4|6546.4|6543.9|6542.9|6547.9|6546.9|6543.2|6542.2|389
1626187200000|2021-07-13 14:40:00|6543.7|6542.7|6540.9|6539.9|6544.2|6543.2|6540.2|6539.2|634
1626187500000|2021-07-13 14:45:00|6540.7|6539.7|6541.2|6540.2|6542.9|6541.9|6540.7|6539.7|499
1626187800000|2021-07-13 14:50:00|6540.7|6539.7|6538.2|6537.2|6542.2|6541.2|6537.9|6536.9|3380
1626188100000|2021-07-13 14:55:00|6538.4|6537.4|6538.7|6537.7|6541.2|6540.2|6537.7|6536.7|364
1626188400000|2021-07-13 15:00:00|6538.2|6537.2|6537.7|6536.7|6540.9|6539.9|6537.2|6536.2|359
1626188700000|2021-07-13 15:05:00|6537.4|6536.4|6543.2|6542.2|6543.4|6542.4|6536.7|6535.7|602
1626189000000|2021-07-13 15:10:00|6542.9|6541.9|6544.7|6543.7|6545.2|6544.2|6541.9|6540.9|8156
1626189300000|2021-07-13 15:15:00|6544.4|6543.4|6545.2|6544.2|6545.7|6544.7|6543.7|6542.7|2454
1626189600000|2021-07-13 15:20:00|6544.9|6543.9|6546.7|6545.7|6547.2|6546.2|6543.7|6542.7|1429
1626189900000|2021-07-13 15:25:00|6546.4|6545.4|6546.9|6545.9|6548.7|6547.7|6545.2|6544.2|1274
1626190200000|2021-07-13 15:30:00|6547.4|6545.4|6556.9|6554.9|6556.9|6554.9|6545.9|6543.9|8964
1626190500000|2021-07-13 15:35:00|6556.7|6554.7|6557.7|6555.7|6559.2|6557.2|6555.9|6553.9|3887
1626190800000|2021-07-13 15:40:00|6557.4|6555.4|6555.4|6553.4|6557.7|6555.7|6555.2|6553.2|361
1626191100000|2021-07-13 15:45:00|6555.2|6553.2|6557.2|6555.2|6557.2|6555.2|6555.2|6553.2|6209
1626191400000|2021-07-13 15:50:00|6557.4|6555.4|6556.2|6554.2|6558.7|6556.7|6555.7|6553.7|252
1626191700000|2021-07-13 15:55:00|6556.7|6554.7|6555.9|6553.9|6557.4|6555.4|6554.9|6552.9|2775
1626192000000|2021-07-13 16:00:00|6556.2|6554.2|6556.7|6554.7|6557.4|6555.4|6555.7|6553.7|1588
1626192300000|2021-07-13 16:05:00|6556.2|6554.2|6557.9|6555.9|6558.2|6556.2|6555.7|6553.7|161
1626192600000|2021-07-13 16:10:00|6557.7|6555.7|6558.7|6556.7|6558.7|6556.7|6556.9|6554.9|178
1626192900000|2021-07-13 16:15:00|6558.2|6556.2|6557.7|6555.7|6558.4|6556.4|6556.7|6554.7|66
1626193200000|2021-07-13 16:20:00|6557.4|6555.4|6558.7|6556.7|6558.7|6556.7|6557.2|6555.2|462
1626193500000|2021-07-13 16:25:00|6558.4|6556.4|6559.9|6557.9|6560.2|6558.2|6558.2|6556.2|140
1626193800000|2021-07-13 16:30:00|6559.7|6557.7|6562.7|6560.7|6562.7|6560.7|6559.7|6557.7|121
1626194100000|2021-07-13 16:35:00|6562.4|6560.4|6561.2|6559.2|6562.7|6560.7|6561.2|6559.2|103
1626194400000|2021-07-13 16:40:00|6561.7|6559.7|6560.7|6558.7|6561.7|6559.7|6560.4|6558.4|64
1626194700000|2021-07-13 16:45:00|6560.9|6558.9|6560.2|6558.2|6561.2|6559.2|6559.2|6557.2|35
1626195000000|2021-07-13 16:50:00|6559.9|6557.9|6560.2|6558.2|6560.7|6558.7|6559.7|6557.7|21
1626195300000|2021-07-13 16:55:00|6559.9|6557.9|6559.4|6557.4|6560.2|6558.2|6558.9|6556.9|48
1626195600000|2021-07-13 17:00:00|6559.7|6557.7|6558.2|6556.2|6560.7|6558.7|6557.9|6555.9|60
1626195900000|2021-07-13 17:05:00|6558.4|6556.4|6557.2|6555.2|6558.7|6556.7|6556.2|6554.2|89
1626196200000|2021-07-13 17:10:00|6557.4|6555.4|6554.2|6552.2|6557.9|6555.9|6552.9|6550.9|112
1626196500000|2021-07-13 17:15:00|6554.4|6552.4|6549.9|6547.9|6554.7|6552.7|6549.2|6547.2|84
1626196800000|2021-07-13 17:20:00|6549.7|6547.7|6553.4|6551.4|6554.7|6552.7|6549.7|6547.7|77
1626197100000|2021-07-13 17:25:00|6553.2|6551.2|6552.2|6550.2|6553.4|6551.4|6550.7|6548.7|55
1626197400000|2021-07-13 17:30:00|6551.9|6549.9|6551.7|6549.7|6552.2|6550.2|6550.9|6548.9|35
1626197700000|2021-07-13 17:35:00|6551.9|6549.9|6551.2|6549.2|6552.7|6550.7|6549.2|6547.2|71
1626198000000|2021-07-13 17:40:00|6551.7|6549.7|6551.7|6549.7|6552.9|6550.9|6549.7|6547.7|55
1626198300000|2021-07-13 17:45:00|6551.4|6549.4|6551.7|6549.7|6553.2|6551.2|6550.7|6548.7|78
1626198600000|2021-07-13 17:50:00|6551.4|6549.4|6551.7|6549.7|6552.7|6550.7|6550.7|6548.7|24
1626198900000|2021-07-13 17:55:00|6551.9|6549.9|6553.7|6551.7|6554.7|6552.7|6551.9|6549.9|49
1626199200000|2021-07-13 18:00:00|6553.4|6551.4|6548.4|6546.4|6553.4|6551.4|6548.2|6546.2|169
1626199500000|2021-07-13 18:05:00|6548.7|6546.7|6551.7|6549.7|6552.2|6550.2|6548.2|6546.2|25
1626199800000|2021-07-13 18:10:00|6551.9|6549.9|6553.9|6551.9|6554.4|6552.4|6551.7|6549.7|24
1626200100000|2021-07-13 18:15:00|6553.7|6551.7|6553.7|6551.7|6554.2|6552.2|6550.7|6548.7|17
1626200400000|2021-07-13 18:20:00|6553.4|6551.4|6552.4|6550.4|6553.9|6551.9|6550.7|6548.7|20
1626200700000|2021-07-13 18:25:00|6552.7|6550.7|6553.2|6551.2|6554.9|6552.9|6552.4|6550.4|42
1626201000000|2021-07-13 18:30:00|6552.9|6550.9|6552.2|6550.2|6553.4|6551.4|6551.2|6549.2|112
1626201300000|2021-07-13 18:35:00|6552.4|6550.4|6551.9|6549.9|6553.2|6551.2|6551.4|6549.4|21
1626201600000|2021-07-13 18:40:00|6552.2|6550.2|6548.4|6546.4|6552.4|6550.4|6548.2|6546.2|54
1626201900000|2021-07-13 18:45:00|6548.2|6546.2|6550.2|6548.2|6550.7|6548.7|6547.2|6545.2|36
1626202200000|2021-07-13 18:50:00|6550.4|6548.4|6550.4|6548.4|6550.9|6548.9|6549.2|6547.2|21
1626202500000|2021-07-13 18:55:00|6550.7|6548.7|6553.4|6551.4|6553.7|6551.7|6549.9|6547.9|26
1626202800000|2021-07-13 19:00:00|6553.7|6551.7|6553.2|6551.2|6554.2|6552.2|6551.9|6549.9|67
1626203100000|2021-07-13 19:05:00|6553.4|6551.4|6550.9|6548.9|6554.4|6552.4|6550.2|6548.2|39
1626203400000|2021-07-13 19:10:00|6550.7|6548.7|6550.2|6548.2|6551.4|6549.4|6548.4|6546.4|64
1626203700000|2021-07-13 19:15:00|6550.4|6548.4|6551.2|6549.2|6551.9|6549.9|6548.7|6546.7|18
1626204000000|2021-07-13 19:20:00|6550.7|6548.7|6549.9|6547.9|6551.9|6549.9|6549.7|6547.7|44
1626204300000|2021-07-13 19:25:00|6550.2|6548.2|6550.9|6548.9|6552.4|6550.4|6549.7|6547.7|9
1626204600000|2021-07-13 19:30:00|6551.2|6549.2|6553.4|6551.4|6553.7|6551.7|6549.7|6547.7|26
1626204900000|2021-07-13 19:35:00|6553.2|6551.2|6553.9|6551.9|6554.4|6552.4|6550.9|6548.9|1000
1626205200000|2021-07-13 19:40:00|6553.7|6551.7|6556.4|6554.4|6556.9|6554.9|6552.9|6550.9|56
1626205500000|2021-07-13 19:45:00|6556.2|6554.2|6553.7|6551.7|6556.9|6554.9|6553.4|6551.4|28
1626205800000|2021-07-13 19:50:00|6553.9|6551.9|6552.4|6550.4|6554.2|6552.2|6550.7|6548.7|310
1626206100000|2021-07-13 19:55:00|6552.7|6550.7|6556.9|6554.9|6556.9|6554.9|6550.7|6548.7|251
1626206400000|2021-07-13 20:00:00|6558.1|6554.1|6555.7|6551.7|6559.9|6555.9|6555.1|6551.1|0
1626206700000|2021-07-13 20:05:00|6555.4|6551.4|6559.5|6555.5|6559.8|6555.8|6555.4|6551.4|0
1626207000000|2021-07-13 20:10:00|6559.4|6555.4|6557.5|6553.5|6559.5|6555.5|6556.7|6552.7|0
1626207300000|2021-07-13 20:15:00|6557.4|6553.4|6556.1|6552.1|6557.5|6553.5|6555.8|6551.8|0
1626207600000|2021-07-13 20:20:00|6555.9|6551.9|6555|6551|6555.9|6551.9|6554.8|6550.8|0
1626207900000|2021-07-13 20:25:00|6555.1|6551.1|6555.8|6551.8|6555.8|6551.8|6554.8|6550.8|0
1626208200000|2021-07-13 20:30:00|6555.7|6551.7|6555.1|6551.1|6555.7|6551.7|6554.8|6550.8|0
1626208500000|2021-07-13 20:35:00|6555.3|6551.3|6555.1|6551.1|6556.1|6552.1|6555.1|6551.1|0
1626208800000|2021-07-13 20:40:00|6555.2|6551.2|6555.1|6551.1|6555.5|6551.5|6554.5|6550.5|0
1626209100000|2021-07-13 20:45:00|6554.8|6550.8|6555.1|6551.1|6555.1|6551.1|6554.2|6550.2|0
1626209400000|2021-07-13 20:50:00|6555.2|6551.2|6554.5|6550.5|6555.5|6551.5|6554.5|6550.5|0
1626209700000|2021-07-13 20:55:00|6554.4|6550.4|6555.4|6551.4|6556|6552|6553.7|6549.7|0
1626210000000|2021-07-13 21:00:00|6555.6|6551.6|6555.6|6551.6|6555.6|6551.6|6555.5|6551.5|0
1626210300000|2021-07-13 21:05:00|6555.9|6551.9|6556|6552|6556.2|6552.2|6555.9|6551.9|0
1626210600000|2021-07-13 21:10:00|6555.9|6551.9|6555.4|6551.4|6555.9|6551.9|6555.4|6551.4|0
1626210900000|2021-07-13 21:15:00|6555.2|6551.2|6554.6|6550.6|6555.5|6551.5|6554.6|6550.6|0
1626211200000|2021-07-13 21:20:00|6554.7|6550.7|6554.7|6550.7|6554.7|6550.7|6554.7|6550.7|0
1626211500000|2021-07-13 21:25:00|6554.6|6550.6|6555.1|6551.1|6555.1|6551.1|6554.6|6550.6|0
1626211800000|2021-07-13 21:30:00|6555.2|6551.2|6555.4|6551.4|6555.5|6551.5|6555.1|6551.1|0
1626212100000|2021-07-13 21:35:00|6555.5|6551.5|6555.6|6551.6|6555.6|6551.6|6555.4|6551.4|0
1626213300000|2021-07-13 21:55:00|6555.5|6551.5|6555.6|6551.6|6555.8|6551.8|6555.5|6551.5|0
1626213600000|2021-07-13 22:00:00|6555.7|6551.7|6556.2|6552.2|6556.8|6552.8|6555.2|6551.2|0
1626213900000|2021-07-13 22:05:00|6556.3|6552.3|6557.3|6553.3|6557.6|6553.6|6555.8|6551.8|0
1626214200000|2021-07-13 22:10:00|6557.6|6553.6|6557.3|6553.3|6557.6|6553.6|6556.5|6552.5|0
1626214500000|2021-07-13 22:15:00|6557.2|6553.2|6557.9|6553.9|6557.9|6553.9|6556.8|6552.8|0
1626214800000|2021-07-13 22:20:00|6558.1|6554.1|6557.6|6553.6|6558.2|6554.2|6557.6|6553.6|0
1626215100000|2021-07-13 22:25:00|6557.5|6553.5|6557.9|6553.9|6558.1|6554.1|6557.3|6553.3|0
1626215400000|2021-07-13 22:30:00|6558|6554|6558.9|6554.9|6558.9|6554.9|6557.9|6553.9|0
1626215700000|2021-07-13 22:35:00|6559.2|6555.2|6559.2|6555.2|6559.2|6555.2|6558.6|6554.6|0
1626216000000|2021-07-13 22:40:00|6559.4|6555.4|6559.9|6555.9|6560.6|6556.6|6559.4|6555.4|0
1626216300000|2021-07-13 22:45:00|6560|6556|6559.2|6555.2|6560.6|6556.6|6559.2|6555.2|0
1626216600000|2021-07-13 22:50:00|6559.3|6555.3|6558.9|6554.9|6559.9|6555.9|6558.9|6554.9|0
1626216900000|2021-07-13 22:55:00|6558.7|6554.7|6558.2|6554.2|6559|6555|6558.2|6554.2|0
1626217200000|2021-07-13 23:00:00|6558.3|6554.3|6558.2|6554.2|6559.2|6555.2|6558.2|6554.2|0
1626217500000|2021-07-13 23:05:00|6558.3|6554.3|6558.6|6554.6|6558.7|6554.7|6558.2|6554.2|0
1626217800000|2021-07-13 23:10:00|6558.7|6554.7|6558.2|6554.2|6558.9|6554.9|6557.9|6553.9|0
1626218100000|2021-07-13 23:15:00|6558.3|6554.3|6558.4|6555.4|6558.6|6555.4|6557.7|6554.3|0
1626218400000|2021-07-13 23:20:00|6558.5|6555.5|6558.2|6555.2|6558.6|6555.6|6558.2|6555.2|0
1626218700000|2021-07-13 23:25:00|6558.1|6555.1|6557.5|6554.5|6558.2|6555.2|6557.2|6554.2|0
1626219000000|2021-07-13 23:30:00|6557.6|6554.6|6556|6553|6557.8|6554.8|6556|6553|0
1626219300000|2021-07-13 23:35:00|6555.9|6552.9|6556.3|6553.3|6556.3|6553.3|6555.3|6552.3|0
1626219600000|2021-07-13 23:40:00|6556.1|6553.1|6554.4|6551.4|6556.3|6553.3|6554.4|6551.4|0
1626219900000|2021-07-13 23:45:00|6554.3|6551.3|6551.6|6548.6|6554.3|6551.3|6550.2|6547.2|0
1626220200000|2021-07-13 23:50:00|6551.5|6548.5|6551|6548|6552.9|6549.9|6549.2|6546.2|0
1626220500000|2021-07-13 23:55:00|6551.3|6548.3|6549.9|6546.9|6551.3|6548.3|6549.2|6546.2|0
1626220800000|2021-07-14 00:00:00|6549.8|6546.8|6552.9|6549.9|6552.9|6549.9|6549.5|6546.5|0
1626221100000|2021-07-14 00:05:00|6552.8|6549.8|6553.7|6550.7|6554.3|6551.3|6551.9|6548.9|0
1626221400000|2021-07-14 00:10:00|6553.4|6550.4|6555|6552|6555.4|6552.4|6552.6|6549.6|0
1626221700000|2021-07-14 00:15:00|6554.6|6551.6|6551.2|6548.2|6555.5|6552.5|6550.5|6547.5|0
1626222000000|2021-07-14 00:20:00|6551|6548|6552.9|6549.9|6554.5|6551.5|6549.7|6546.7|0
1626222300000|2021-07-14 00:25:00|6552.2|6549.2|6554.5|6551.5|6554.5|6551.5|6551.4|6548.4|0
1626222600000|2021-07-14 00:30:00|6554.4|6551.4|6557.4|6554.4|6558.1|6555.1|6554.4|6551.4|0
1626222900000|2021-07-14 00:35:00|6558.1|6555.1|6556|6553|6559.7|6556.7|6555.2|6552.2|0
1626223200000|2021-07-14 00:40:00|6556.3|6553.3|6555|6552|6556.7|6553.7|6555|6552|0
1626223500000|2021-07-14 00:45:00|6555.1|6552.1|6556.7|6553.7|6557.4|6554.4|6553.5|6550.5|0
1626223800000|2021-07-14 00:50:00|6556.6|6553.6|6557.4|6554.4|6557.5|6554.5|6555.8|6552.8|0
1626224100000|2021-07-14 00:55:00|6557.7|6554.7|6560.3|6557.3|6560.3|6557.3|6557.7|6554.7|0
1626224400000|2021-07-14 01:00:00|6560.4|6557.4|6557.4|6554.4|6560.7|6557.7|6557.4|6554.4|0
1626224700000|2021-07-14 01:05:00|6557.1|6554.1|6556.6|6553.6|6557.4|6554.4|6556.6|6553.6|0
1626225000000|2021-07-14 01:10:00|6556.7|6553.7|6557.6|6554.6|6558.3|6555.3|6555.9|6552.9|0
1626225300000|2021-07-14 01:15:00|6557.8|6554.8|6562.3|6559.3|6562.4|6559.4|6557.8|6554.8|0
1626225600000|2021-07-14 01:20:00|6562.2|6559.2|6559.4|6556.4|6562.2|6559.2|6558.9|6555.9|0
1626225900000|2021-07-14 01:25:00|6559.2|6556.2|6558.6|6555.6|6559.4|6556.4|6557.1|6554.1|0
1626226200000|2021-07-14 01:30:00|6558.4|6555.4|6558.6|6555.6|6559.7|6556.7|6557.1|6554.1|0
1626226500000|2021-07-14 01:35:00|6558.9|6555.9|6560.9|6557.9|6562|6559|6558.9|6555.9|0
1626226800000|2021-07-14 01:40:00|6561.6|6558.6|6559.3|6556.3|6561.6|6558.6|6558.6|6555.6|0
1626227100000|2021-07-14 01:45:00|6559.2|6556.2|6559.4|6556.4|6560.2|6557.2|6558.6|6555.6|0
1626227400000|2021-07-14 01:50:00|6559.3|6556.3|6559.4|6556.4|6561|6558|6558.6|6555.6|0
1626227700000|2021-07-14 01:55:00|6559.7|6556.7|6558.7|6555.7|6560.9|6557.9|6558.6|6555.6|0
1626228000000|2021-07-14 02:00:00|6559|6556|6555.6|6552.6|6559.5|6556.5|6554.9|6551.9|0
1626228300000|2021-07-14 02:05:00|6555.9|6552.9|6555.4|6552.4|6557.1|6554.1|6555.4|6552.4|0
1626228600000|2021-07-14 02:10:00|6555.3|6552.3|6555.5|6552.5|6556.3|6553.3|6553.1|6550.1|0
1626228900000|2021-07-14 02:15:00|6555.2|6552.2|6556.3|6553.3|6557|6554|6554|6551|0
1626229200000|2021-07-14 02:20:00|6556.2|6553.2|6557.1|6554.1|6558.2|6555.2|6556.2|6553.2|0
1626229500000|2021-07-14 02:25:00|6557.2|6554.2|6557.7|6554.7|6558.6|6555.6|6557.2|6554.2|0
1626229800000|2021-07-14 02:30:00|6557.6|6554.6|6555.4|6552.4|6558.5|6555.5|6555.4|6552.4|0
1626230100000|2021-07-14 02:35:00|6555.3|6552.3|6553.8|6550.8|6555.6|6552.6|6553.4|6550.4|0
1626230400000|2021-07-14 02:40:00|6553.9|6550.9|6555.3|6552.3|6555.4|6552.4|6553.9|6550.9|0
1626230700000|2021-07-14 02:45:00|6555.4|6552.4|6555.3|6552.3|6556|6553|6553.7|6550.7|0
1626231000000|2021-07-14 02:50:00|6555.4|6552.4|6555.3|6552.3|6556.1|6553.1|6555.3|6552.3|0
1626231300000|2021-07-14 02:55:00|6555.5|6552.5|6555.3|6552.3|6556|6553|6554.5|6551.5|0
1626231600000|2021-07-14 03:00:00|6555.4|6552.4|6555.4|6552.4|6556.1|6553.1|6554.6|6551.6|0
1626231900000|2021-07-14 03:05:00|6555.3|6552.3|6553|6550|6555.3|6552.3|6553|6550|0
1626232200000|2021-07-14 03:10:00|6553.1|6550.1|6552.4|6549.4|6553.8|6550.8|6552.3|6549.3|0
1626232500000|2021-07-14 03:15:00|6552.5|6549.5|6553.1|6550.1|6553.1|6550.1|6552.3|6549.3|0
1626232800000|2021-07-14 03:20:00|6553.2|6550.2|6553|6550|6553.8|6550.8|6552.2|6549.2|0
1626233100000|2021-07-14 03:25:00|6552.7|6549.7|6550.7|6547.7|6552.7|6549.7|6549.9|6546.9|0
1626233400000|2021-07-14 03:30:00|6550.9|6547.9|6552.2|6549.2|6552.2|6549.2|6549.9|6546.9|0
1626233700000|2021-07-14 03:35:00|6552.3|6549.3|6552.2|6549.2|6553.3|6550.3|6552.2|6549.2|0
1626234000000|2021-07-14 03:40:00|6551.9|6548.9|6551.8|6548.8|6552.2|6549.2|6551.4|6548.4|0
1626234300000|2021-07-14 03:45:00|6551.6|6548.6|6551|6548|6551.6|6548.6|6549.9|6546.9|0
1626234600000|2021-07-14 03:50:00|6551.1|6548.1|6551.4|6548.4|6551.4|6548.4|6550.6|6547.6|0
1626234900000|2021-07-14 03:55:00|6551.7|6548.7|6552.9|6549.9|6552.9|6549.9|6551.7|6548.7|0
1626235200000|2021-07-14 04:00:00|6552.2|6549.2|6552.2|6549.2|6553.7|6550.7|6551.4|6548.4|0
1626235500000|2021-07-14 04:05:00|6552.5|6549.5|6551.4|6548.4|6553|6550|6551.4|6548.4|0
1626235800000|2021-07-14 04:10:00|6551.3|6548.3|6547.5|6544.5|6551.4|6548.4|6547.5|6544.5|0
1626236100000|2021-07-14 04:15:00|6547.8|6544.8|6546.2|6543.2|6549.1|6546.1|6545|6542|0
1626236400000|2021-07-14 04:20:00|6545.9|6542.9|6546.4|6543.4|6547.5|6544.5|6545.9|6542.9|0
1626236700000|2021-07-14 04:25:00|6546.7|6543.7|6548.2|6545.2|6548.2|6545.2|6545.6|6542.6|0
1626237000000|2021-07-14 04:30:00|6548.1|6545.1|6547.3|6544.3|6548.1|6545.1|6546.3|6543.3|0
1626237300000|2021-07-14 04:35:00|6547.8|6544.8|6547.1|6544.1|6548.6|6545.6|6547|6544|0
1626237600000|2021-07-14 04:40:00|6547.2|6544.2|6546.3|6543.3|6548.6|6545.6|6546.3|6543.3|0
1626237900000|2021-07-14 04:45:00|6547|6544|6547.8|6544.8|6547.8|6544.8|6547|6544|0
1626238200000|2021-07-14 04:50:00|6547.5|6544.5|6546.2|6543.2|6547.5|6544.5|6545.5|6542.5|0
1626238500000|2021-07-14 04:55:00|6546.3|6543.3|6545.4|6542.4|6546.3|6543.3|6545|6542|0
1626238800000|2021-07-14 05:00:00|6545.3|6542.3|6547|6544|6547|6544|6544.6|6541.6|0
1626239100000|2021-07-14 05:05:00|6547.1|6544.1|6546.3|6543.3|6547.1|6544.1|6544.8|6541.8|0
1626239400000|2021-07-14 05:10:00|6545.9|6542.9|6547.2|6544.2|6547.2|6544.2|6545.2|6542.2|0
1626239700000|2021-07-14 05:15:00|6547.1|6544.1|6545.6|6542.6|6547.2|6544.2|6544.8|6541.8|0
1626240000000|2021-07-14 05:20:00|6545.8|6542.8|6545.6|6542.6|6546.4|6543.4|6544.8|6541.8|0
1626240300000|2021-07-14 05:25:00|6545.7|6542.7|6547.9|6544.9|6547.9|6544.9|6545.6|6542.6|0
1626240600000|2021-07-14 05:30:00|6547.7|6544.7|6548.5|6545.5|6549.4|6546.4|6547.4|6544.4|0
1626240900000|2021-07-14 05:35:00|6548.8|6545.8|6549.3|6546.3|6550.1|6547.1|6548.5|6545.5|0
1626241200000|2021-07-14 05:40:00|6549.1|6546.1|6551.4|6548.4|6551.4|6548.4|6548.9|6545.9|0
1626241500000|2021-07-14 05:45:00|6551.1|6548.1|6551.4|6548.4|6552.2|6549.2|6550.7|6547.7|0
1626241800000|2021-07-14 05:50:00|6551.5|6548.5|6548.4|6545.4|6551.5|6548.5|6548.4|6545.4|0
1626242100000|2021-07-14 05:55:00|6548.7|6545.7|6546.3|6543.3|6549.1|6546.1|6546|6543|0
1626242400000|2021-07-14 06:00:00|6546.5|6543.5|6544.4|6542.4|6547.1|6544.9|6543.7|6541.7|722
1626242700000|2021-07-14 06:05:00|6544.2|6542.2|6537.4|6535.4|6544.2|6542.2|6535.9|6533.9|1413
1626243000000|2021-07-14 06:10:00|6537.2|6535.2|6536.9|6534.9|6537.9|6535.9|6534.4|6532.4|125
1626243300000|2021-07-14 06:15:00|6536.7|6534.7|6541.9|6539.9|6541.9|6539.9|6535.2|6533.2|155
1626243600000|2021-07-14 06:20:00|6542.2|6540.2|6542.7|6540.7|6542.9|6540.9|6539.7|6537.7|123
1626243900000|2021-07-14 06:25:00|6542.9|6540.9|6541.7|6539.7|6543.7|6541.7|6540.4|6538.4|154
1626244200000|2021-07-14 06:30:00|6541.4|6539.4|6543.4|6541.4|6543.4|6541.4|6539.9|6537.9|47
1626244500000|2021-07-14 06:35:00|6543.2|6541.2|6547.7|6545.7|6547.9|6545.9|6542.4|6540.4|91
1626244800000|2021-07-14 06:40:00|6547.9|6545.9|6543.4|6541.4|6547.9|6545.9|6541.7|6539.7|65
1626245100000|2021-07-14 06:45:00|6543.2|6541.2|6543.4|6541.4|6545.9|6543.9|6542.2|6540.2|20
1626245400000|2021-07-14 06:50:00|6543.2|6541.2|6539.9|6537.9|6543.7|6541.7|6539.4|6537.4|71
1626245700000|2021-07-14 06:55:00|6539.7|6537.7|6541.7|6539.7|6541.7|6539.7|6534.7|6532.7|394
1626246000000|2021-07-14 07:00:00|6541.2|6540.2|6540.4|6539.4|6541.4|6540.4|6528.9|6527.9|3026
1626246300000|2021-07-14 07:05:00|6540.7|6539.7|6541.2|6540.2|6545.4|6544.4|6535.9|6534.9|3461
1626246600000|2021-07-14 07:10:00|6540.9|6539.9|6542.9|6541.9|6544.9|6543.9|6540.9|6539.9|632
1626246900000|2021-07-14 07:15:00|6542.7|6541.7|6548.9|6547.9|6550.2|6549.2|6540.7|6539.7|2604
1626247200000|2021-07-14 07:20:00|6549.2|6548.2|6542.2|6541.2|6550.4|6549.4|6541.9|6540.9|900
1626247500000|2021-07-14 07:25:00|6541.4|6540.4|6540.4|6539.4|6543.2|6542.2|6537.9|6536.9|1931
1626247800000|2021-07-14 07:30:00|6540.7|6539.7|6549.9|6548.9|6550.4|6549.4|6538.2|6537.2|655
1626248100000|2021-07-14 07:35:00|6550.2|6549.2|6560.9|6559.9|6561.4|6560.4|6549.4|6548.4|1722
1626248400000|2021-07-14 07:40:00|6560.5|6559.5|6557.5|6556.5|6560.8|6559.8|6557|6556|459
1626248700000|2021-07-14 07:45:00|6557.8|6556.8|6556.5|6555.5|6558.5|6557.5|6552|6551|340
1626249000000|2021-07-14 07:50:00|6556.3|6555.3|6549.3|6548.3|6556.8|6555.8|6548.8|6547.8|259
1626249300000|2021-07-14 07:55:00|6549|6548|6546|6545|6549.5|6548.5|6542.3|6541.3|1582
1626249600000|2021-07-14 08:00:00|6546.8|6545.8|6542.8|6541.8|6547.3|6546.3|6539.8|6538.8|358
1626249900000|2021-07-14 08:05:00|6542.5|6541.5|6536.8|6535.8|6542.5|6541.5|6533.8|6532.8|824
1626250200000|2021-07-14 08:10:00|6536.5|6535.5|6533.3|6532.3|6536.8|6535.8|6532|6531|472
1626250500000|2021-07-14 08:15:00|6532.8|6531.8|6539.8|6538.8|6539.8|6538.8|6532.5|6531.5|1088
1626250800000|2021-07-14 08:20:00|6539.5|6538.5|6547.5|6546.5|6548|6547|6538.8|6537.8|691
1626251100000|2021-07-14 08:25:00|6547.3|6546.3|6542|6541|6547.8|6546.8|6541.3|6540.3|3024
1626251400000|2021-07-14 08:30:00|6541.8|6540.8|6541|6540|6542.5|6541.5|6536.8|6535.8|2113
1626251700000|2021-07-14 08:35:00|6541.5|6540.5|6543.5|6542.5|6545.8|6544.8|6540.3|6539.3|346
1626252000000|2021-07-14 08:40:00|6543.8|6542.8|6545.5|6544.5|6547.5|6546.5|6541|6540|236
1626252300000|2021-07-14 08:45:00|6545.8|6544.8|6541.8|6540.8|6546.5|6545.5|6538|6537|522
1626252600000|2021-07-14 08:50:00|6542|6541|6542|6541|6544.3|6543.3|6541|6540|2633
1626252900000|2021-07-14 08:55:00|6542.3|6541.3|6541.5|6540.5|6543.5|6542.5|6539.5|6538.5|441
1626253200000|2021-07-14 09:00:00|6541.3|6540.3|6539.5|6538.5|6543.8|6542.8|6539.5|6538.5|453
1626253500000|2021-07-14 09:05:00|6539.3|6538.3|6545|6544|6545.3|6544.3|6539|6538|341
1626253800000|2021-07-14 09:10:00|6544.8|6543.8|6547|6546|6547.3|6546.3|6543.5|6542.5|763
1626254100000|2021-07-14 09:15:00|6547.3|6546.3|6548.3|6547.3|6549|6548|6546.5|6545.5|2272
1626254400000|2021-07-14 09:20:00|6548|6547|6546.8|6545.8|6548|6547|6545|6544|981
1626254700000|2021-07-14 09:25:00|6547|6546|6549.5|6548.5|6549.8|6548.8|6546.8|6545.8|263
1626255000000|2021-07-14 09:30:00|6549.8|6548.8|6549|6548|6550.5|6549.5|6547.3|6546.3|296
1626255300000|2021-07-14 09:35:00|6548.8|6547.8|6546.3|6545.3|6550.3|6549.3|6545|6544|580
1626255600000|2021-07-14 09:40:00|6546|6545|6549.8|6548.8|6550.3|6549.3|6545.8|6544.8|1407
1626255900000|2021-07-14 09:45:00|6549.5|6548.5|6549.5|6548.5|6552.8|6551.8|6549.3|6548.3|496
1626256200000|2021-07-14 09:50:00|6549.3|6548.3|6546.5|6545.5|6550.3|6549.3|6546.3|6545.3|415
1626256500000|2021-07-14 09:55:00|6546.3|6545.3|6542.3|6541.3|6546.3|6545.3|6541.8|6540.8|2523
1626256800000|2021-07-14 10:00:00|6541.8|6540.8|6541.8|6540.8|6541.8|6540.8|6538.3|6537.3|657
1626257100000|2021-07-14 10:05:00|6541.5|6540.5|6540.5|6539.5|6542.5|6541.5|6540.3|6539.3|415
1626257400000|2021-07-14 10:10:00|6540.8|6539.8|6540|6539|6541.3|6540.3|6539.5|6538.5|259
1626257700000|2021-07-14 10:15:00|6539.8|6538.8|6537.5|6536.5|6540.3|6539.3|6536.8|6535.8|316
1626258000000|2021-07-14 10:20:00|6537.3|6536.3|6539.3|6538.3|6539.8|6538.8|6537.3|6536.3|981
1626258300000|2021-07-14 10:25:00|6538.8|6537.8|6540.3|6539.3|6540.3|6539.3|6537.3|6536.3|322
1626258600000|2021-07-14 10:30:00|6540|6539|6545.8|6544.8|6546.8|6545.8|6539.8|6538.8|330
1626258900000|2021-07-14 10:35:00|6546|6545|6548.5|6547.5|6549.5|6548.5|6546|6545|1273
1626259200000|2021-07-14 10:40:00|6548.8|6547.8|6545.8|6544.8|6549.5|6548.5|6545.3|6544.3|408
1626259500000|2021-07-14 10:45:00|6545.5|6544.5|6549|6548|6550.3|6549.3|6544.5|6543.5|273
1626259800000|2021-07-14 10:50:00|6548.8|6547.8|6545.8|6544.8|6548.8|6547.8|6545|6544|253
1626260100000|2021-07-14 10:55:00|6545.5|6544.5|6541|6540|6545.5|6544.5|6541|6540|248
1626260400000|2021-07-14 11:00:00|6541.5|6540.5|6545.8|6544.8|6546.5|6545.5|6541|6540|566
1626260700000|2021-07-14 11:05:00|6545.3|6544.3|6546.5|6545.5|6547.5|6546.5|6543.8|6542.8|420
1626261000000|2021-07-14 11:10:00|6546.8|6545.8|6545|6544|6546.8|6545.8|6541.8|6540.8|204
1626261300000|2021-07-14 11:15:00|6544.8|6543.8|6547.5|6546.5|6549.5|6548.5|6544.8|6543.8|171
1626261600000|2021-07-14 11:20:00|6547.3|6546.3|6547.3|6546.3|6547.3|6546.3|6544.3|6543.3|2037
1626261900000|2021-07-14 11:25:00|6547.5|6546.5|6546.5|6545.5|6548|6547|6545.3|6544.3|341
1626262200000|2021-07-14 11:30:00|6546.8|6545.8|6546.8|6545.8|6548.3|6547.3|6545.5|6544.5|189
1626262500000|2021-07-14 11:35:00|6547|6546|6546.5|6545.5|6548|6547|6545.3|6544.3|341
1626262800000|2021-07-14 11:40:00|6546.2|6545.2|6545|6544|6546.5|6545.5|6544|6543|1719
1626263100000|2021-07-14 11:45:00|6545.2|6544.2|6544|6543|6546.2|6545.2|6543|6542|206
1626263400000|2021-07-14 11:50:00|6543.5|6542.5|6546.7|6545.7|6546.7|6545.7|6542|6541|3935
1626263700000|2021-07-14 11:55:00|6546.5|6545.5|6546.7|6545.7|6548.2|6547.2|6545.7|6544.7|1493
1626264000000|2021-07-14 12:00:00|6547|6546|6548.7|6547.7|6549|6548|6546.2|6545.2|144
1626264300000|2021-07-14 12:05:00|6549|6548|6545|6544|6549.2|6548.2|6544.7|6543.7|185
1626264600000|2021-07-14 12:10:00|6544.7|6543.7|6544|6543|6546|6545|6543.2|6542.2|2328
1626264900000|2021-07-14 12:15:00|6544.2|6543.2|6545|6544|6546.2|6545.2|6543|6542|252
1626265200000|2021-07-14 12:20:00|6544.7|6543.7|6545.5|6544.5|6545.5|6544.5|6542.7|6541.7|6770
1626265500000|2021-07-14 12:25:00|6545.7|6544.7|6544|6543|6546.2|6545.2|6544|6543|10585
1626265800000|2021-07-14 12:30:00|6544.2|6543.2|6547.2|6546.2|6548.5|6547.5|6542.5|6541.5|1266
1626266100000|2021-07-14 12:35:00|6547.5|6546.5|6549.7|6548.7|6550.7|6549.7|6545|6544|1563
1626266400000|2021-07-14 12:40:00|6549.5|6548.5|6551.5|6550.5|6552|6551|6549|6548|600
1626266700000|2021-07-14 12:45:00|6551.2|6550.2|6554.7|6553.7|6555|6554|6551|6550|451
1626267000000|2021-07-14 12:50:00|6554.5|6553.5|6552.2|6551.2|6554.7|6553.7|6550.5|6549.5|236
1626267300000|2021-07-14 12:55:00|6552|6551|6553.5|6552.5|6555.5|6554.5|6551.7|6550.7|303
1626267600000|2021-07-14 13:00:00|6553.7|6552.7|6549.5|6548.5|6554|6553|6548.5|6547.5|301
1626267900000|2021-07-14 13:05:00|6549.7|6548.7|6549.5|6548.5|6550.2|6549.2|6548.5|6547.5|152
1626268200000|2021-07-14 13:10:00|6549.7|6548.7|6551|6550|6551.5|6550.5|6548.7|6547.7|324
1626268500000|2021-07-14 13:15:00|6550.5|6549.5|6552.2|6551.2|6553|6552|6550|6549|231
1626268800000|2021-07-14 13:20:00|6552.7|6551.7|6555.7|6554.7|6556|6555|6552.2|6551.2|205
1626269100000|2021-07-14 13:25:00|6556|6555|6558.5|6557.5|6559.2|6558.2|6556|6555|417
1626269400000|2021-07-14 13:30:00|6558.2|6557.2|6557.5|6556.5|6559.2|6558.2|6553.2|6552.2|675
1626269700000|2021-07-14 13:35:00|6558|6557|6563|6562|6565.5|6564.5|6558|6557|701
1626270000000|2021-07-14 13:40:00|6563.5|6562.5|6562.5|6561.5|6566.5|6565.5|6561.7|6560.7|538
1626270300000|2021-07-14 13:45:00|6563|6562|6559.5|6558.5|6564|6563|6555|6554|632
1626270600000|2021-07-14 13:50:00|6559.2|6558.2|6555.5|6554.5|6561.2|6560.2|6554.5|6553.5|426
1626270900000|2021-07-14 13:55:00|6555.7|6554.7|6552.2|6551.2|6558|6557|6551|6550|350
1626271200000|2021-07-14 14:00:00|6552.5|6551.5|6549.7|6548.7|6554.7|6553.7|6548.5|6547.5|928
1626271500000|2021-07-14 14:05:00|6549.5|6548.5|6552.5|6551.5|6554|6553|6549.2|6548.2|1063
1626271800000|2021-07-14 14:10:00|6552.6|6551.6|6553.3|6552.3|6554.6|6553.6|6551.1|6550.1|255
1626272100000|2021-07-14 14:15:00|6553.6|6552.6|6557.1|6556.1|6558.8|6557.8|6553.1|6552.1|422
1626272400000|2021-07-14 14:20:00|6556.8|6555.8|6561.1|6560.1|6562.3|6561.3|6555.8|6554.8|359
1626272700000|2021-07-14 14:25:00|6560.8|6559.8|6554.8|6553.8|6562.6|6561.6|6553.1|6552.1|399
1626273000000|2021-07-14 14:30:00|6554.6|6553.6|6557.1|6556.1|6560.3|6559.3|6554.3|6553.3|473
1626273300000|2021-07-14 14:35:00|6556.8|6555.8|6556.3|6555.3|6558.8|6557.8|6554.6|6553.6|1607
1626273600000|2021-07-14 14:40:00|6556.6|6555.6|6554.3|6553.3|6557.8|6556.8|6553.6|6552.6|2870
1626273900000|2021-07-14 14:45:00|6554.6|6553.6|6558.1|6557.1|6559.1|6558.1|6552.8|6551.8|416
1626274200000|2021-07-14 14:50:00|6558.3|6557.3|6556.8|6555.8|6559.1|6558.1|6555.8|6554.8|834
1626274500000|2021-07-14 14:55:00|6556.6|6555.6|6558.3|6557.3|6560.3|6559.3|6555.6|6554.6|396
1626274800000|2021-07-14 15:00:00|6558.1|6557.1|6556.3|6555.3|6558.8|6557.8|6555.1|6554.1|393
1626275100000|2021-07-14 15:05:00|6556.1|6555.1|6552.8|6551.8|6556.6|6555.6|6552.1|6551.1|388
1626275400000|2021-07-14 15:10:00|6552.6|6551.6|6556.3|6555.3|6556.6|6555.6|6552.3|6551.3|2182
1626275700000|2021-07-14 15:15:00|6556.1|6555.1|6558.1|6557.1|6558.3|6557.3|6555.1|6554.1|560
1626276000000|2021-07-14 15:20:00|6557.8|6556.8|6561.6|6560.6|6563.1|6562.1|6557.8|6556.8|767
1626276300000|2021-07-14 15:25:00|6561.8|6560.8|6561.3|6560.3|6562.3|6561.3|6558.3|6557.3|1719
1626276600000|2021-07-14 15:30:00|6561.8|6559.8|6558.3|6556.3|6564.6|6562.6|6555.8|6553.8|3378
1626276900000|2021-07-14 15:35:00|6557.6|6555.6|6556.3|6554.3|6558.6|6556.6|6555.3|6553.3|865
1626277200000|2021-07-14 15:40:00|6556.6|6554.6|6553.3|6551.3|6556.6|6554.6|6550.1|6548.1|972
1626277500000|2021-07-14 15:45:00|6553.6|6551.6|6552.6|6550.6|6554.6|6552.6|6551.8|6549.8|190
1626277800000|2021-07-14 15:50:00|6552.3|6550.3|6548.8|6546.8|6552.3|6550.3|6548.1|6546.1|3620
1626278100000|2021-07-14 15:55:00|6548.6|6546.6|6545.8|6543.8|6549.1|6547.1|6544.1|6542.1|375
1626278400000|2021-07-14 16:00:00|6546.1|6544.1|6553.3|6551.3|6554.1|6552.1|6545.6|6543.6|216
1626278700000|2021-07-14 16:05:00|6553.1|6551.1|6554.1|6552.1|6555.6|6553.6|6553.1|6551.1|45
1626279000000|2021-07-14 16:10:00|6553.8|6551.8|6553.1|6551.1|6554.3|6552.3|6552.3|6550.3|86
1626279300000|2021-07-14 16:15:00|6552.8|6550.8|6555.1|6553.1|6555.8|6553.8|6552.1|6550.1|50
1626279600000|2021-07-14 16:20:00|6555.3|6553.3|6555.1|6553.1|6555.6|6553.6|6554.1|6552.1|82
1626279900000|2021-07-14 16:25:00|6555.3|6553.3|6557.6|6555.6|6558.1|6556.1|6554.6|6552.6|971
1626280200000|2021-07-14 16:30:00|6557.8|6555.8|6557.6|6555.6|6557.8|6555.8|6556.1|6554.1|61
1626280500000|2021-07-14 16:35:00|6557.8|6555.8|6560.3|6558.3|6561.1|6559.1|6556.1|6554.1|172
1626280800000|2021-07-14 16:40:00|6560.6|6558.6|6562.6|6560.6|6563.1|6561.1|6559.3|6557.3|118
1626281100000|2021-07-14 16:45:00|6562.1|6560.1|6559.8|6557.8|6562.3|6560.3|6557.8|6555.8|195
1626281400000|2021-07-14 16:50:00|6559.6|6557.6|6560.1|6558.1|6561.3|6559.3|6558.1|6556.1|66
1626281700000|2021-07-14 16:55:00|6559.8|6557.8|6559.1|6557.1|6560.1|6558.1|6558.1|6556.1|48
1626282000000|2021-07-14 17:00:00|6559.3|6557.3|6559.8|6557.8|6561.1|6559.1|6558.8|6556.8|32
1626282300000|2021-07-14 17:05:00|6560.1|6558.1|6555.3|6553.3|6560.1|6558.1|6555.3|6553.3|19
1626282600000|2021-07-14 17:10:00|6555.6|6553.6|6554.8|6552.8|6556.3|6554.3|6553.6|6551.6|24
1626282900000|2021-07-14 17:15:00|6555.1|6553.1|6552.1|6550.1|6555.1|6553.1|6551.6|6549.6|53
1626283200000|2021-07-14 17:20:00|6551.8|6549.8|6552.3|6550.3|6552.8|6550.8|6550.1|6548.1|31
1626283500000|2021-07-14 17:25:00|6552.6|6550.6|6552.8|6550.8|6552.8|6550.8|6550.6|6548.6|67
1626283800000|2021-07-14 17:30:00|6552.6|6550.6|6555.6|6553.6|6555.6|6553.6|6552.1|6550.1|20
1626284100000|2021-07-14 17:35:00|6555.8|6553.8|6558.1|6556.1|6558.6|6556.6|6555.8|6553.8|122
1626284400000|2021-07-14 17:40:00|6558.3|6556.3|6559.8|6557.8|6560.3|6558.3|6557.1|6555.1|33
1626284700000|2021-07-14 17:45:00|6560.1|6558.1|6559.3|6557.3|6560.8|6558.8|6558.8|6556.8|4
1626285000000|2021-07-14 17:50:00|6559.1|6557.1|6559.1|6557.1|6559.6|6557.6|6557.1|6555.1|31
1626285300000|2021-07-14 17:55:00|6559.3|6557.3|6558.6|6556.6|6559.8|6557.8|6557.6|6555.6|19
1626285600000|2021-07-14 18:00:00|6558.8|6556.8|6557.6|6555.6|6559.6|6557.6|6557.6|6555.6|17
1626285900000|2021-07-14 18:05:00|6557.8|6555.8|6556.3|6554.3|6557.8|6555.8|6556.1|6554.1|19
1626286200000|2021-07-14 18:10:00|6556.6|6554.6|6558.1|6556.1|6558.3|6556.3|6555.6|6553.6|12
1626286500000|2021-07-14 18:15:00|6558.3|6556.3|6558.8|6556.8|6560.8|6558.8|6558.1|6556.1|24
1626286800000|2021-07-14 18:20:00|6559.1|6557.1|6559.1|6557.1|6560.1|6558.1|6558.6|6556.6|14
1626287100000|2021-07-14 18:25:00|6559.3|6557.3|6557.6|6555.6|6560.6|6558.6|6557.3|6555.3|23
1626287400000|2021-07-14 18:30:00|6557.8|6555.8|6557.1|6555.1|6558.6|6556.6|6556.6|6554.6|37
1626287700000|2021-07-14 18:35:00|6557.3|6555.3|6556.3|6554.3|6559.1|6557.1|6556.3|6554.3|23
1626288000000|2021-07-14 18:40:00|6556.6|6554.6|6556.6|6554.6|6557.6|6555.6|6554.6|6552.6|21
1626288300000|2021-07-14 18:45:00|6556.3|6554.3|6556.1|6554.1|6557.6|6555.6|6556.1|6554.1|42
1626288600000|2021-07-14 18:50:00|6556.6|6554.6|6555.1|6553.1|6557.3|6555.3|6555.1|6553.1|62
1626288900000|2021-07-14 18:55:00|6555.3|6553.3|6556.3|6554.3|6556.6|6554.6|6555.1|6553.1|28
1626289200000|2021-07-14 19:00:00|6556.6|6554.6|6557.1|6555.1|6557.3|6555.3|6555.6|6553.6|20
1626289500000|2021-07-14 19:05:00|6557.3|6555.3|6558.3|6556.3|6559.1|6557.1|6557.1|6555.1|35
1626289800000|2021-07-14 19:10:00|6558.6|6556.6|6556.8|6554.8|6558.6|6556.6|6556.1|6554.1|9
1626290100000|2021-07-14 19:15:00|6556.6|6554.6|6554.6|6552.6|6557.1|6555.1|6553.8|6551.8|53
1626290400000|2021-07-14 19:20:00|6554.8|6552.8|6554.6|6552.6|6555.6|6553.6|6554.1|6552.1|21
1626290700000|2021-07-14 19:25:00|6554.8|6552.8|6552.3|6550.3|6555.6|6553.6|6551.6|6549.6|28
1626291000000|2021-07-14 19:30:00|6552.1|6550.1|6553.1|6551.1|6553.1|6551.1|6550.8|6548.8|41
1626291300000|2021-07-14 19:35:00|6553.3|6551.3|6553.8|6551.8|6555.6|6553.6|6553.1|6551.1|56
1626291600000|2021-07-14 19:40:00|6553.6|6551.6|6550.3|6548.3|6553.6|6551.6|6550.1|6548.1|31
1626291900000|2021-07-14 19:45:00|6550.6|6548.6|6554.3|6552.3|6554.8|6552.8|6550.3|6548.3|63
1626292200000|2021-07-14 19:50:00|6554.1|6552.1|6549.1|6547.1|6554.1|6552.1|6548.3|6546.3|102
1626292500000|2021-07-14 19:55:00|6548.8|6546.8|6551.3|6549.3|6551.6|6549.6|6548.3|6546.3|73
1626292800000|2021-07-14 20:00:00|6552.2|6548.2|6554|6550|6555.4|6551.4|6551.8|6547.8|0
1626293100000|2021-07-14 20:05:00|6554.3|6550.3|6555.1|6551.1|6555.4|6551.4|6554.3|6550.3|0
1626293400000|2021-07-14 20:10:00|6555.4|6551.4|6553.1|6549.1|6556.7|6552.7|6553.1|6549.1|0
1626293700000|2021-07-14 20:15:00|6553.2|6549.2|6555.2|6551.2|6555.8|6551.8|6553.2|6549.2|0
1626294000000|2021-07-14 20:20:00|6555.1|6551.1|6553.7|6549.7|6555.1|6551.1|6553.4|6549.4|0
1626294300000|2021-07-14 20:25:00|6553.8|6549.8|6554.4|6550.4|6554.8|6550.8|6553.7|6549.7|0
1626294600000|2021-07-14 20:30:00|6554.3|6550.3|6554.4|6550.4|6554.8|6550.8|6554.1|6550.1|0
1626294900000|2021-07-14 20:35:00|6554.5|6550.5|6554.1|6550.1|6554.8|6550.8|6553.4|6549.4|0
1626295200000|2021-07-14 20:40:00|6554.4|6550.4|6555.2|6551.2|6555.2|6551.2|6553.4|6549.4|0
1626295500000|2021-07-14 20:45:00|6555.1|6551.1|6552.9|6548.9|6555.1|6551.1|6552.6|6548.6|0
1626295800000|2021-07-14 20:50:00|6553.1|6549.1|6552.8|6548.8|6553.5|6549.5|6552.8|6548.8|0
1626296100000|2021-07-14 20:55:00|6552.6|6548.6|6551.8|6547.8|6552.6|6548.6|6551.3|6547.3|0
1626296400000|2021-07-14 21:00:00|6551.6|6547.6|6550.8|6546.8|6552|6548|6550.7|6546.7|0
1626296700000|2021-07-14 21:05:00|6550.7|6546.7|6551.1|6547.1|6551.1|6547.1|6550.7|6546.7|0
1626297000000|2021-07-14 21:10:00|6551|6547|6550.7|6546.7|6551.1|6547.1|6550.7|6546.7|0
1626297300000|2021-07-14 21:15:00|6551|6547|6551.5|6547.5|6551.8|6547.8|6551|6547|0
1626297600000|2021-07-14 21:20:00|6551.4|6547.4|6551.5|6547.5|6551.5|6547.5|6551.4|6547.4|0
1626297900000|2021-07-14 21:25:00|6551.4|6547.4|6551.4|6547.4|6551.8|6547.8|6551.4|6547.4|0
1626298500000|2021-07-14 21:35:00|6551.5|6547.5|6551.5|6547.5|6551.6|6547.6|6551.4|6547.4|0
1626298800000|2021-07-14 21:40:00|6551.4|6547.4|6551.6|6547.6|6551.6|6547.6|6551.4|6547.4|0
1626299100000|2021-07-14 21:45:00|6551.4|6547.4|6551.4|6547.4|6551.6|6547.6|6551.4|6547.4|0
1626299700000|2021-07-14 21:55:00|6551.5|6547.5|6551.5|6547.5|6551.5|6547.5|6551.1|6547.1|0
1626300000000|2021-07-14 22:00:00|6551.6|6547.6|6550.5|6546.5|6552|6548|6550.1|6546.1|0
1626300300000|2021-07-14 22:05:00|6550.4|6546.4|6551.1|6547.1|6551.1|6547.1|6549.8|6545.8|0
1626300600000|2021-07-14 22:10:00|6551|6547|6552.4|6548.4|6552.4|6548.4|6550.7|6546.7|0
1626300900000|2021-07-14 22:15:00|6552.3|6548.3|6552.4|6548.4|6552.4|6548.4|6551.8|6547.8|0
1626301200000|2021-07-14 22:20:00|6552.5|6548.5|6552.4|6548.4|6553.4|6549.4|6552.4|6548.4|0
1626301500000|2021-07-14 22:25:00|6552.5|6548.5|6553.1|6549.1|6553.4|6549.4|6552.4|6548.4|0
1626301800000|2021-07-14 22:30:00|6553.2|6549.2|6552.4|6548.4|6553.7|6549.7|6552.4|6548.4|0
1626302100000|2021-07-14 22:35:00|6552.5|6548.5|6552.4|6548.4|6552.8|6548.8|6552.1|6548.1|0
1626302400000|2021-07-14 22:40:00|6552.3|6548.3|6553.1|6549.1|6553.1|6549.1|6552.1|6548.1|0
1626302700000|2021-07-14 22:45:00|6553|6549|6551.5|6547.5|6553.1|6549.1|6551.5|6547.5|0
1626303000000|2021-07-14 22:50:00|6551.4|6547.4|6551.8|6547.8|6552.4|6548.4|6551|6547|0
1626303300000|2021-07-14 22:55:00|6551.6|6547.6|6551.8|6547.8|6551.8|6547.8|6551.5|6547.5|0
1626303600000|2021-07-14 23:00:00|6552.1|6548.1|6552.4|6548.4|6552.4|6548.4|6551.8|6547.8|0
1626303900000|2021-07-14 23:05:00|6552.5|6548.5|6553.1|6549.1|6553.7|6549.7|6552.4|6548.4|0
1626304200000|2021-07-14 23:10:00|6552.9|6548.9|6552.1|6548.1|6552.9|6548.9|6551.8|6547.8|0
1626304500000|2021-07-14 23:15:00|6551.6|6548.6|6551.9|6548.9|6551.9|6548.9|6551.3|6548.3|0
1626304800000|2021-07-14 23:20:00|6552|6549|6552.3|6549.3|6552.3|6549.3|6551.9|6548.9|0
1626305100000|2021-07-14 23:25:00|6552.2|6549.2|6551.6|6548.6|6552.2|6549.2|6551.3|6548.3|0
1626305400000|2021-07-14 23:30:00|6551.3|6548.3|6550.5|6547.5|6551.6|6548.6|6550.5|6547.5|0
1626305700000|2021-07-14 23:35:00|6550.4|6547.4|6550.2|6547.2|6550.5|6547.5|6549.9|6546.9|0
1626306000000|2021-07-14 23:40:00|6550.4|6547.4|6549.5|6546.5|6550.4|6547.4|6549.5|6546.5|0
1626306300000|2021-07-14 23:45:00|6549.4|6546.4|6550.5|6547.5|6550.7|6547.7|6549.4|6546.4|0
1626306600000|2021-07-14 23:50:00|6550.7|6547.7|6551|6548|6551.6|6548.6|6550.5|6547.5|0
1626306900000|2021-07-14 23:55:00|6551.1|6548.1|6552.3|6549.3|6552.3|6549.3|6551|6548|0
1626307200000|2021-07-15 00:00:00|6552.2|6549.2|6548.6|6545.6|6552.3|6549.3|6548.3|6545.3|0
1626307500000|2021-07-15 00:05:00|6548.7|6545.7|6548.3|6545.3|6549.6|6546.6|6548|6545|0
1626307800000|2021-07-15 00:10:00|6548.5|6545.5|6546.2|6543.2|6548.6|6545.6|6545.9|6542.9|0
1626308100000|2021-07-15 00:15:00|6545.9|6542.9|6542.3|6539.3|6546.2|6543.2|6539.9|6536.9|0
1626308400000|2021-07-15 00:20:00|6542.4|6539.4|6545.2|6542.2|6545.2|6542.2|6542.3|6539.3|0
1626308700000|2021-07-15 00:25:00|6545.3|6542.3|6546.7|6543.7|6547.5|6544.5|6545.2|6542.2|0
1626309000000|2021-07-15 00:30:00|6546.6|6543.6|6542.5|6539.5|6546.8|6543.8|6541.5|6538.5|0
1626309300000|2021-07-15 00:35:00|6542.2|6539.2|6545.5|6542.5|6546.6|6543.6|6541.3|6538.3|0
1626309600000|2021-07-15 00:40:00|6545.3|6542.3|6543.1|6540.1|6545.5|6542.5|6542.4|6539.4|0
1626309900000|2021-07-15 00:45:00|6542.8|6539.8|6539.3|6536.3|6542.8|6539.8|6538.5|6535.5|0
1626310200000|2021-07-15 00:50:00|6539.1|6536.1|6540.2|6537.2|6540.8|6537.8|6538.4|6535.4|0
1626310500000|2021-07-15 00:55:00|6540.3|6537.3|6541.4|6538.4|6543.3|6540.3|6539.5|6536.5|0
1626310800000|2021-07-15 01:00:00|6541.5|6538.5|6541.8|6538.8|6541.8|6538.8|6538.1|6535.1|0
1626311100000|2021-07-15 01:05:00|6541.6|6538.6|6539.8|6536.8|6541.6|6538.6|6538.7|6535.7|0
1626311400000|2021-07-15 01:10:00|6540|6537|6538.4|6535.4|6541|6538|6538.1|6535.1|0
1626311700000|2021-07-15 01:15:00|6538.3|6535.3|6541.8|6538.8|6541.9|6538.9|6537.9|6534.9|0
1626312000000|2021-07-15 01:20:00|6541.9|6538.9|6541|6538|6544.1|6541.1|6541|6538|0
1626312300000|2021-07-15 01:25:00|6540.9|6537.9|6541.1|6538.1|6541.1|6538.1|6539.4|6536.4|0
1626312600000|2021-07-15 01:30:00|6541.2|6538.2|6544.8|6541.8|6544.8|6541.8|6539.6|6536.6|0
1626312900000|2021-07-15 01:35:00|6544.7|6541.7|6547|6544|6548.6|6545.6|6544|6541|0
1626313200000|2021-07-15 01:40:00|6547.7|6544.7|6548.5|6545.5|6549.3|6546.3|6546.9|6543.9|0
1626313500000|2021-07-15 01:45:00|6549.2|6546.2|6547.6|6544.6|6549.3|6546.3|6547.2|6544.2|0
1626313800000|2021-07-15 01:50:00|6547.5|6544.5|6546|6543|6547.5|6544.5|6545.1|6542.1|0
1626314100000|2021-07-15 01:55:00|6546.3|6543.3|6547.8|6544.8|6547.8|6544.8|6544.4|6541.4|0
1626314400000|2021-07-15 02:00:00|6547.7|6544.7|6545.6|6542.6|6548.6|6545.6|6544.8|6541.8|0
1626314700000|2021-07-15 02:05:00|6545.9|6542.9|6546.3|6543.3|6547.8|6544.8|6545.8|6542.8|0
1626315000000|2021-07-15 02:10:00|6546.2|6543.2|6547|6544|6548.5|6545.5|6545.1|6542.1|0
1626315300000|2021-07-15 02:15:00|6547.1|6544.1|6547.1|6544.1|6548.5|6545.5|6546.3|6543.3|0
1626315600000|2021-07-15 02:20:00|6547.4|6544.4|6547.1|6544.1|6547.8|6544.8|6546.3|6543.3|0
1626315900000|2021-07-15 02:25:00|6547.4|6544.4|6549.3|6546.3|6549.5|6546.5|6547.1|6544.1|0
1626316200000|2021-07-15 02:30:00|6549.1|6546.1|6547.3|6544.3|6549.5|6546.5|6547.3|6544.3|0
1626316500000|2021-07-15 02:35:00|6547|6544|6547.3|6544.3|6548.1|6545.1|6546.5|6543.5|0
1626316800000|2021-07-15 02:40:00|6547.4|6544.4|6544.3|6541.3|6547.4|6544.4|6542.8|6539.8|0
1626317100000|2021-07-15 02:45:00|6544.4|6541.4|6544.9|6541.9|6546.1|6543.1|6543.5|6540.5|0
1626317400000|2021-07-15 02:50:00|6544.8|6541.8|6544.5|6541.5|6546.4|6543.4|6544.5|6541.5|0
1626317700000|2021-07-15 02:55:00|6544.6|6541.6|6547.9|6544.9|6547.9|6544.9|6543.4|6540.4|0
1626318000000|2021-07-15 03:00:00|6547.8|6544.8|6547.9|6544.9|6547.9|6544.9|6546.4|6543.4|0
1626318300000|2021-07-15 03:05:00|6548|6545|6547.9|6544.9|6548.6|6545.6|6547.1|6544.1|0
1626318600000|2021-07-15 03:10:00|6547.7|6544.7|6547.9|6544.9|6548.7|6545.7|6547.1|6544.1|0
1626318900000|2021-07-15 03:15:00|6548|6545|6548.8|6545.8|6550.2|6547.2|6547.9|6544.9|0
1626319200000|2021-07-15 03:20:00|6548.7|6545.7|6547.2|6544.2|6548.8|6545.8|6547.1|6544.1|0
1626319500000|2021-07-15 03:25:00|6547.9|6544.9|6548.8|6545.8|6549.1|6546.1|6547.5|6544.5|0
1626319800000|2021-07-15 03:30:00|6548.9|6545.9|6550.6|6547.6|6551.8|6548.8|6548.8|6545.8|0
1626320100000|2021-07-15 03:35:00|6550.7|6547.7|6550.7|6547.7|6551.9|6548.9|6549.6|6546.6|0
1626320400000|2021-07-15 03:40:00|6550.9|6547.9|6550|6547|6551.2|6548.2|6549.7|6546.7|0
1626320700000|2021-07-15 03:45:00|6549.8|6546.8|6550.4|6547.4|6551.1|6548.1|6549.6|6546.6|0
1626321000000|2021-07-15 03:50:00|6550|6547|6549.6|6546.6|6550.4|6547.4|6548.9|6545.9|0
1626321300000|2021-07-15 03:55:00|6548.9|6545.9|6549.6|6546.6|6550.3|6547.3|6548.5|6545.5|0
1626321600000|2021-07-15 04:00:00|6549.4|6546.4|6548.9|6545.9|6549.4|6546.4|6548.8|6545.8|0
1626321900000|2021-07-15 04:05:00|6548.8|6545.8|6549.6|6546.6|6549.6|6546.6|6548.1|6545.1|0
1626322200000|2021-07-15 04:10:00|6548.9|6545.9|6548.1|6545.1|6548.9|6545.9|6548.1|6545.1|0
1626322500000|2021-07-15 04:15:00|6548.4|6545.4|6548.9|6545.9|6549.7|6546.7|6548.4|6545.4|0
1626322800000|2021-07-15 04:20:00|6548.8|6545.8|6550.3|6547.3|6551.1|6548.1|6548.1|6545.1|0
1626323100000|2021-07-15 04:25:00|6550.2|6547.2|6550.3|6547.3|6550.3|6547.3|6549.5|6546.5|0
1626323400000|2021-07-15 04:30:00|6550.2|6547.2|6548.8|6545.8|6550.2|6547.2|6548.8|6545.8|0
1626323700000|2021-07-15 04:35:00|6548.6|6545.6|6548.1|6545.1|6549.2|6546.2|6547.7|6544.7|0
1626324000000|2021-07-15 04:40:00|6547.9|6544.9|6548|6545|6548.8|6545.8|6547.3|6544.3|0
1626324300000|2021-07-15 04:45:00|6547.9|6544.9|6547.6|6544.6|6548.4|6545.4|6547.3|6544.3|0
1626324600000|2021-07-15 04:50:00|6548|6545|6546.4|6543.4|6548.1|6545.1|6546.1|6543.1|0
1626324900000|2021-07-15 04:55:00|6546.1|6543.1|6547.1|6544.1|6547.4|6544.4|6545.7|6542.7|0
1626325200000|2021-07-15 05:00:00|6547.4|6544.4|6549.4|6546.4|6549.7|6546.7|6547.4|6544.4|0
1626325500000|2021-07-15 05:05:00|6549.8|6546.8|6549.1|6546.1|6549.8|6546.8|6548.6|6545.6|0
1626325800000|2021-07-15 05:10:00|6549.8|6546.8|6549|6546|6549.8|6546.8|6548.3|6545.3|0
1626326100000|2021-07-15 05:15:00|6549.1|6546.1|6547.4|6544.4|6549.8|6546.8|6547.4|6544.4|0
1626326400000|2021-07-15 05:20:00|6548.1|6545.1|6548.3|6545.3|6549|6546|6547.4|6544.4|0
1626326700000|2021-07-15 05:25:00|6548.2|6545.2|6549|6546|6549.8|6546.8|6548.1|6545.1|0
1626327000000|2021-07-15 05:30:00|6548.9|6545.9|6545.6|6542.6|6549|6546|6545.3|6542.3|0
1626327300000|2021-07-15 05:35:00|6545.4|6542.4|6546.1|6543.1|6546.8|6543.8|6545.3|6542.3|0
1626327600000|2021-07-15 05:40:00|6546|6543|6544.5|6541.5|6546.8|6543.8|6544.1|6541.1|0
1626327900000|2021-07-15 05:45:00|6544.8|6541.8|6544.9|6541.9|6545.7|6542.7|6544.2|6541.2|0
1626328200000|2021-07-15 05:50:00|6545.2|6542.2|6545.6|6542.6|6545.9|6542.9|6544.8|6541.8|0
1626328500000|2021-07-15 05:55:00|6544.9|6541.9|6546.3|6543.3|6546.3|6543.3|6543.4|6540.4|0
1626328800000|2021-07-15 06:00:00|6546.1|6543.1|6547.6|6545.6|6549.8|6547.8|6545.8|6542.7|192
1626329100000|2021-07-15 06:05:00|6547.8|6545.8|6545.8|6543.8|6547.8|6545.8|6544.1|6542.1|78
1626329400000|2021-07-15 06:10:00|6545.3|6543.3|6541.3|6539.3|6545.8|6543.8|6541.1|6539.1|79
1626329700000|2021-07-15 06:15:00|6541.6|6539.6|6541.6|6539.6|6542.3|6540.3|6540.1|6538.1|37
1626330000000|2021-07-15 06:20:00|6541.3|6539.3|6540.8|6538.8|6541.8|6539.8|6540.1|6538.1|65
1626330300000|2021-07-15 06:25:00|6540.6|6538.6|6541.1|6539.1|6542.3|6540.3|6540.6|6538.6|47
1626330600000|2021-07-15 06:30:00|6540.8|6538.8|6539.3|6537.3|6540.8|6538.8|6538.6|6536.6|97
1626330900000|2021-07-15 06:35:00|6539.1|6537.1|6540.1|6538.1|6541.3|6539.3|6537.1|6535.1|138
1626331200000|2021-07-15 06:40:00|6540.3|6538.3|6540.8|6538.8|6542.8|6540.8|6538.6|6536.6|164
1626331500000|2021-07-15 06:45:00|6540.6|6538.6|6541.8|6539.8|6542.6|6540.6|6539.6|6537.6|99
1626331800000|2021-07-15 06:50:00|6541.6|6539.6|6541.8|6539.8|6543.8|6541.8|6539.6|6537.6|75
1626332100000|2021-07-15 06:55:00|6541.6|6539.6|6549.8|6547.8|6549.8|6547.8|6540.3|6538.3|229
1626332400000|2021-07-15 07:00:00|6549.3|6548.3|6534.8|6533.8|6549.3|6548.3|6533.3|6532.3|1200
1626332700000|2021-07-15 07:05:00|6534.6|6533.6|6526.8|6525.8|6534.8|6533.8|6523.8|6522.8|499
1626333000000|2021-07-15 07:10:00|6526.6|6525.6|6539.3|6538.3|6539.3|6538.3|6525.8|6524.8|379
1626333300000|2021-07-15 07:15:00|6539.1|6538.1|6534.3|6533.3|6539.1|6538.1|6530.8|6529.8|806
1626333600000|2021-07-15 07:20:00|6534.1|6533.1|6524.1|6523.1|6535.8|6534.8|6522.1|6521.1|987
1626333900000|2021-07-15 07:25:00|6524.3|6523.3|6525.8|6524.8|6526.6|6525.6|6519.6|6518.6|448
1626334200000|2021-07-15 07:30:00|6525.6|6524.6|6529.8|6528.8|6530.1|6529.1|6520.1|6519.1|393
1626334500000|2021-07-15 07:35:00|6529.6|6528.6|6538.8|6537.8|6540.1|6539.1|6528.1|6527.1|401
1626334800000|2021-07-15 07:40:00|6538.7|6537.7|6541.2|6540.2|6542.2|6541.2|6534.5|6533.5|659
1626335100000|2021-07-15 07:45:00|6541|6540|6538.7|6537.7|6542.2|6541.2|6537.5|6536.5|1293
1626335400000|2021-07-15 07:50:00|6539|6538|6534.2|6533.2|6541.5|6540.5|6533.2|6532.2|1152
1626335700000|2021-07-15 07:55:00|6534.5|6533.5|6531.7|6530.7|6534.7|6533.7|6528.2|6527.2|263
1626336000000|2021-07-15 08:00:00|6531.2|6530.2|6538.7|6537.7|6538.7|6537.7|6524.7|6523.7|416
1626336300000|2021-07-15 08:05:00|6538.5|6537.5|6540.5|6539.5|6544.7|6543.7|6533.2|6532.2|175
1626336600000|2021-07-15 08:10:00|6540.2|6539.2|6543.2|6542.2|6548.5|6547.5|6539.2|6538.2|799
1626336900000|2021-07-15 08:15:00|6543.5|6542.5|6546.2|6545.2|6547.2|6546.2|6541.5|6540.5|490
1626337200000|2021-07-15 08:20:00|6546.5|6545.5|6551.2|6550.2|6552.2|6551.2|6545.7|6544.7|212
1626337500000|2021-07-15 08:25:00|6551|6550|6552.7|6551.7|6555.7|6554.7|6550|6549|486
1626337800000|2021-07-15 08:30:00|6553.2|6552.2|6548|6547|6553.5|6552.5|6546.5|6545.5|703
1626338100000|2021-07-15 08:35:00|6548.2|6547.2|6545.7|6544.7|6552.2|6551.2|6544.5|6543.5|211
1626338400000|2021-07-15 08:40:00|6545.5|6544.5|6547.2|6546.2|6549.2|6548.2|6543.7|6542.7|130
1626338700000|2021-07-15 08:45:00|6547|6546|6541.7|6540.7|6548.2|6547.2|6541.7|6540.7|723
1626339000000|2021-07-15 08:50:00|6541.5|6540.5|6538.7|6537.7|6542.2|6541.2|6537.7|6536.7|2238
1626339300000|2021-07-15 08:55:00|6539|6538|6543|6542|6544|6543|6538.7|6537.7|1309
1626339600000|2021-07-15 09:00:00|6542.7|6541.7|6540.2|6539.2|6544.7|6543.7|6540|6539|764
1626339900000|2021-07-15 09:05:00|6540|6539|6535.2|6534.2|6540|6539|6535.2|6534.2|128
1626340200000|2021-07-15 09:10:00|6535|6534|6534|6533|6535.5|6534.5|6530.7|6529.7|464
1626340500000|2021-07-15 09:15:00|6533.7|6532.7|6528.2|6527.2|6534|6533|6527|6526|369
1626340800000|2021-07-15 09:20:00|6528.5|6527.5|6527.2|6526.2|6529.5|6528.5|6524.5|6523.5|190
1626341100000|2021-07-15 09:25:00|6527.5|6526.5|6530.2|6529.2|6530.5|6529.5|6525.2|6524.2|282
1626341400000|2021-07-15 09:30:00|6530|6529|6530.7|6529.7|6531|6530|6526.2|6525.2|368
1626341700000|2021-07-15 09:35:00|6531|6530|6528.7|6527.7|6532.5|6531.5|6528.2|6527.2|249
1626342000000|2021-07-15 09:40:00|6529|6528|6525.2|6524.2|6529|6528|6525|6524|234
1626342300000|2021-07-15 09:45:00|6525|6524|6531.2|6530.2|6533.5|6532.5|6524.7|6523.7|326
1626342600000|2021-07-15 09:50:00|6531.5|6530.5|6531|6530|6531.5|6530.5|6527|6526|426
1626342900000|2021-07-15 09:55:00|6530.5|6529.5|6530.5|6529.5|6532.5|6531.5|6528.2|6527.2|128
1626343200000|2021-07-15 10:00:00|6530.2|6529.2|6531.5|6530.5|6535.2|6534.2|6530|6529|243
1626343500000|2021-07-15 10:05:00|6531.2|6530.2|6528.7|6527.7|6533|6532|6528.2|6527.2|103
1626343800000|2021-07-15 10:10:00|6528.5|6527.5|6516.2|6515.2|6530.5|6529.5|6515.5|6514.5|232
1626344100000|2021-07-15 10:15:00|6516|6515|6512|6511|6516|6515|6503.5|6502.5|368
1626344400000|2021-07-15 10:20:00|6512.5|6511.5|6513.2|6512.2|6513.2|6512.2|6507.7|6506.7|254
1626344700000|2021-07-15 10:25:00|6512.7|6511.7|6505.2|6504.2|6513.2|6512.2|6504.7|6503.7|305
1626345000000|2021-07-15 10:30:00|6505|6504|6496.5|6495.5|6505.2|6504.2|6495.7|6494.7|293
1626345300000|2021-07-15 10:35:00|6496.7|6495.7|6511.2|6510.2|6511.2|6510.2|6496.7|6495.7|564
1626345600000|2021-07-15 10:40:00|6511|6510|6512.2|6511.2|6512.2|6511.2|6505.7|6504.7|237
1626345900000|2021-07-15 10:45:00|6512|6511|6514.2|6513.2|6518|6517|6512|6511|217
1626346200000|2021-07-15 10:50:00|6514|6513|6509.2|6508.2|6516.2|6515.2|6508.5|6507.5|196
1626346500000|2021-07-15 10:55:00|6509.5|6508.5|6507.2|6506.2|6511.7|6510.7|6506.5|6505.5|148
1626346800000|2021-07-15 11:00:00|6507.7|6506.7|6503.7|6502.7|6509.2|6508.2|6503.2|6502.2|96
1626347100000|2021-07-15 11:05:00|6504|6503|6503.2|6502.2|6505|6504|6499.2|6498.2|277
1626347400000|2021-07-15 11:10:00|6503|6502|6502.2|6501.2|6504.2|6503.2|6499.7|6498.7|141
1626347700000|2021-07-15 11:15:00|6502.5|6501.5|6498|6497|6504.7|6503.7|6497.5|6496.5|113
1626348000000|2021-07-15 11:20:00|6497.5|6496.5|6493.2|6492.2|6497.7|6496.7|6493|6492|272
1626348300000|2021-07-15 11:25:00|6493.5|6492.5|6494.5|6493.5|6498|6497|6491.2|6490.2|403
1626348600000|2021-07-15 11:30:00|6494.2|6493.2|6501.5|6500.5|6501.7|6500.7|6494.2|6493.2|306
1626348900000|2021-07-15 11:35:00|6501.7|6500.7|6500.7|6499.7|6506.5|6505.5|6500|6499|330
1626349200000|2021-07-15 11:40:00|6500.9|6499.9|6508.9|6507.9|6509.2|6508.2|6499.7|6498.7|211
1626349500000|2021-07-15 11:45:00|6508.7|6507.7|6516.2|6515.2|6516.2|6515.2|6508.4|6507.4|321
1626349800000|2021-07-15 11:50:00|6515.9|6514.9|6511.4|6510.4|6518.2|6517.2|6511.4|6510.4|155
1626350100000|2021-07-15 11:55:00|6511.7|6510.7|6506.9|6505.9|6513.2|6512.2|6506.9|6505.9|224
1626350400000|2021-07-15 12:00:00|6507.4|6506.4|6504.7|6503.7|6508.9|6507.9|6504.7|6503.7|341
1626350700000|2021-07-15 12:05:00|6504.9|6503.9|6500.9|6499.9|6507.2|6506.2|6500.9|6499.9|443
1626351000000|2021-07-15 12:10:00|6501.2|6500.2|6503.4|6502.4|6506.2|6505.2|6499.2|6498.2|555
1626351300000|2021-07-15 12:15:00|6503.7|6502.7|6505.7|6504.7|6510.2|6509.2|6503.2|6502.2|172
1626351600000|2021-07-15 12:20:00|6505.4|6504.4|6511.4|6510.4|6511.4|6510.4|6503.9|6502.9|212
1626351900000|2021-07-15 12:25:00|6511.2|6510.2|6507.9|6506.9|6512.7|6511.7|6507.9|6506.9|114
1626352200000|2021-07-15 12:30:00|6507.7|6506.7|6510.9|6509.9|6513.7|6512.7|6507.2|6506.2|187
1626352500000|2021-07-15 12:35:00|6510.7|6509.7|6508.9|6507.9|6512.7|6511.7|6507.9|6506.9|96
1626352800000|2021-07-15 12:40:00|6509.2|6508.2|6508.4|6507.4|6513.7|6512.7|6508.4|6507.4|487
1626353100000|2021-07-15 12:45:00|6508.2|6507.2|6503.4|6502.4|6508.4|6507.4|6503.2|6502.2|358
1626353400000|2021-07-15 12:50:00|6503.7|6502.7|6499.2|6498.2|6504.9|6503.9|6496.7|6495.7|213
1626353700000|2021-07-15 12:55:00|6498.9|6497.9|6492.4|6491.4|6499.9|6498.9|6492.4|6491.4|425
1626354000000|2021-07-15 13:00:00|6491.7|6490.7|6485.4|6484.4|6493.7|6492.7|6484.7|6483.7|350
1626354300000|2021-07-15 13:05:00|6485.7|6484.7|6486.4|6485.4|6488.2|6487.2|6485.7|6484.7|310
1626354600000|2021-07-15 13:10:00|6486.7|6485.7|6485.9|6484.9|6488.4|6487.4|6485.9|6484.9|224
1626354900000|2021-07-15 13:15:00|6485.7|6484.7|6485.4|6484.4|6486.7|6485.7|6484.4|6483.4|187
1626355200000|2021-07-15 13:20:00|6485.2|6484.2|6481.9|6480.9|6485.4|6484.4|6481.2|6480.2|321
1626355500000|2021-07-15 13:25:00|6482.2|6481.2|6479.2|6478.2|6483.2|6482.2|6478.7|6477.7|1753
1626355800000|2021-07-15 13:30:00|6478.9|6477.9|6483.9|6482.9|6490.2|6489.2|6477.7|6476.7|624
1626356100000|2021-07-15 13:35:00|6483.7|6482.7|6482.4|6481.4|6492.7|6491.7|6481.4|6480.4|465
1626356400000|2021-07-15 13:40:00|6482.2|6481.2|6472.4|6471.4|6482.2|6481.2|6471.2|6470.2|785
1626356700000|2021-07-15 13:45:00|6472.2|6471.2|6483.4|6482.4|6484.2|6483.2|6471.2|6470.2|455
1626357000000|2021-07-15 13:50:00|6483.2|6482.2|6477.9|6476.9|6486.7|6485.7|6477.2|6476.2|557
1626357300000|2021-07-15 13:55:00|6478.2|6477.2|6492.9|6491.9|6496.2|6495.2|6477.7|6476.7|579
1626357600000|2021-07-15 14:00:00|6493.2|6492.2|6495.7|6494.7|6498.2|6497.2|6492.9|6491.9|381
1626357900000|2021-07-15 14:05:00|6495.9|6494.9|6492.2|6491.2|6496.9|6495.9|6489.4|6488.4|416
1626358200000|2021-07-15 14:10:00|6491.9|6490.9|6490.2|6489.2|6494.2|6493.2|6489.2|6488.2|292
1626358500000|2021-07-15 14:15:00|6490.4|6489.4|6487.4|6486.4|6492.2|6491.2|6486.7|6485.7|313
1626358800000|2021-07-15 14:20:00|6487.2|6486.2|6491.7|6490.7|6492.7|6491.7|6485.2|6484.2|1694
1626359100000|2021-07-15 14:25:00|6491.4|6490.4|6488.2|6487.2|6492.2|6491.2|6486.7|6485.7|723
1626359400000|2021-07-15 14:30:00|6487.9|6486.9|6492.4|6491.4|6493.7|6492.7|6486.4|6485.4|1269
1626359700000|2021-07-15 14:35:00|6492.7|6491.7|6495.7|6494.7|6495.9|6494.9|6490.2|6489.2|7186
1626360000000|2021-07-15 14:40:00|6495.4|6494.4|6490.2|6489.2|6495.4|6494.4|6487.9|6486.9|639
1626360300000|2021-07-15 14:45:00|6490.4|6489.4|6490.4|6489.4|6494.4|6493.4|6488.2|6487.2|286
1626360600000|2021-07-15 14:50:00|6490.7|6489.7|6486.7|6485.7|6492.2|6491.2|6484.9|6483.9|338
1626360900000|2021-07-15 14:55:00|6486.4|6485.4|6488.2|6487.2|6489.7|6488.7|6484.2|6483.2|704
1626361200000|2021-07-15 15:00:00|6487.9|6486.9|6475.9|6474.9|6488.2|6487.2|6475.7|6474.7|402
1626361500000|2021-07-15 15:05:00|6476.2|6475.2|6479.2|6478.2|6482.2|6481.2|6474.2|6473.2|369
1626361800000|2021-07-15 15:10:00|6478.9|6477.9|6480.2|6479.2|6482.4|6481.4|6476.2|6475.2|197
1626362100000|2021-07-15 15:15:00|6480.4|6479.4|6478.7|6477.7|6481.7|6480.7|6476.9|6475.9|380
1626362400000|2021-07-15 15:20:00|6478.9|6477.9|6484.4|6483.4|6485.7|6484.7|6477.2|6476.2|1526
1626362700000|2021-07-15 15:25:00|6484.2|6483.2|6489.2|6488.2|6489.2|6488.2|6479.7|6478.7|871
1626363000000|2021-07-15 15:30:00|6489.4|6487.4|6491.7|6489.7|6493.2|6491.2|6488.2|6486.2|2223
1626363300000|2021-07-15 15:35:00|6492.2|6490.2|6498.7|6496.7|6498.7|6496.7|6492.2|6490.2|791
1626363600000|2021-07-15 15:40:00|6498.2|6496.2|6498.7|6496.7|6499.2|6497.2|6497.2|6495.2|249
1626363900000|2021-07-15 15:45:00|6498.2|6496.2|6500.9|6498.9|6501.4|6499.4|6498.2|6496.2|274
1626364200000|2021-07-15 15:50:00|6501.2|6499.2|6501.2|6499.2|6501.7|6499.7|6500.2|6498.2|257
1626364500000|2021-07-15 15:55:00|6500.4|6498.4|6497.9|6495.9|6500.7|6498.7|6497.7|6495.7|352
1626364800000|2021-07-15 16:00:00|6498.2|6496.2|6495.9|6493.9|6498.7|6496.7|6495.7|6493.7|201
1626365100000|2021-07-15 16:05:00|6495.7|6493.7|6489.7|6487.7|6496.7|6494.7|6489.2|6487.2|145
1626365400000|2021-07-15 16:10:00|6489.4|6487.4|6492.9|6490.9|6493.7|6491.7|6489.2|6487.2|202
1626365700000|2021-07-15 16:15:00|6493.2|6491.2|6493.4|6491.4|6494.2|6492.2|6490.4|6488.4|702
1626366000000|2021-07-15 16:20:00|6493.2|6491.2|6496.2|6494.2|6496.4|6494.4|6491.7|6489.7|260
1626366300000|2021-07-15 16:25:00|6495.7|6493.7|6495.4|6493.4|6497.2|6495.2|6494.7|6492.7|74
1626366600000|2021-07-15 16:30:00|6495.2|6493.2|6493.9|6491.9|6496.4|6494.4|6493.9|6491.9|42
1626366900000|2021-07-15 16:35:00|6494.2|6492.2|6494.7|6492.7|6495.4|6493.4|6493.7|6491.7|218
1626367200000|2021-07-15 16:40:00|6494.9|6492.9|6495.9|6493.9|6496.2|6494.2|6494.2|6492.2|46
1626367500000|2021-07-15 16:45:00|6495.7|6493.7|6493.9|6491.9|6496.2|6494.2|6493.7|6491.7|705
1626367800000|2021-07-15 16:50:00|6493.7|6491.7|6492.7|6490.7|6495.7|6493.7|6492.7|6490.7|202
1626368100000|2021-07-15 16:55:00|6492.9|6490.9|6489.2|6487.2|6492.9|6490.9|6489.2|6487.2|97
1626368400000|2021-07-15 17:00:00|6488.9|6486.9|6485.9|6483.9|6489.7|6487.7|6485.7|6483.7|45
1626368700000|2021-07-15 17:05:00|6485.7|6483.7|6486.4|6484.4|6487.9|6485.9|6485.7|6483.7|34
1626369000000|2021-07-15 17:10:00|6486.2|6484.2|6483.2|6481.2|6486.7|6484.7|6482.9|6480.9|39
1626369300000|2021-07-15 17:15:00|6483.7|6481.7|6482.4|6480.4|6486.2|6484.2|6482.2|6480.2|43
1626369600000|2021-07-15 17:20:00|6482.2|6480.2|6482.9|6480.9|6484.4|6482.4|6482.2|6480.2|91
1626369900000|2021-07-15 17:25:00|6482.7|6480.7|6482.4|6480.4|6484.4|6482.4|6481.2|6479.2|615
1626370200000|2021-07-15 17:30:00|6482.2|6480.2|6479.9|6477.9|6482.4|6480.4|6479.7|6477.7|25
1626370500000|2021-07-15 17:35:00|6479.7|6477.7|6477.4|6475.4|6479.9|6477.9|6476.4|6474.4|66
1626370800000|2021-07-15 17:40:00|6477.2|6475.2|6473.7|6471.7|6477.4|6475.4|6473.2|6471.2|120
1626371100000|2021-07-15 17:45:00|6473.4|6471.4|6476.7|6474.7|6477.2|6475.2|6473.2|6471.2|147
1626371400000|2021-07-15 17:50:00|6476.4|6474.4|6473.2|6471.2|6476.9|6474.9|6473.2|6471.2|43
1626371700000|2021-07-15 17:55:00|6472.9|6470.9|6470.4|6468.4|6473.2|6471.2|6470.4|6468.4|127
1626372000000|2021-07-15 18:00:00|6470.2|6468.2|6471.2|6469.2|6474.4|6472.4|6469.7|6467.7|94
1626372300000|2021-07-15 18:05:00|6471.4|6469.4|6475.2|6473.2|6476.4|6474.4|6471.2|6469.2|27
1626372600000|2021-07-15 18:10:00|6474.9|6472.9|6474.2|6472.2|6475.4|6473.4|6472.9|6470.9|26
1626372900000|2021-07-15 18:15:00|6473.7|6471.7|6476.2|6474.2|6476.9|6474.9|6472.9|6470.9|85
1626373200000|2021-07-15 18:20:00|6476.4|6474.4|6476.9|6474.9|6476.9|6474.9|6476.2|6474.2|37
1626373500000|2021-07-15 18:25:00|6477.2|6475.2|6477.4|6475.4|6478.2|6476.2|6475.9|6473.9|50
1626373800000|2021-07-15 18:30:00|6477.2|6475.2|6475.2|6473.2|6477.7|6475.7|6475.2|6473.2|56
1626374100000|2021-07-15 18:35:00|6475.4|6473.4|6473.2|6471.2|6475.7|6473.7|6472.7|6470.7|21
1626374400000|2021-07-15 18:40:00|6472.9|6470.9|6472.7|6470.7|6473.7|6471.7|6471.7|6469.7|34
1626374700000|2021-07-15 18:45:00|6472.4|6470.4|6476.4|6474.4|6476.4|6474.4|6469.9|6467.9|38
1626375000000|2021-07-15 18:50:00|6475.9|6473.9|6476.4|6474.4|6476.9|6474.9|6474.4|6472.4|3
1626375300000|2021-07-15 18:55:00|6476.2|6474.2|6479.9|6477.9|6480.2|6478.2|6475.9|6473.9|22
1626375600000|2021-07-15 19:00:00|6480.2|6478.2|6481.7|6479.7|6483.2|6481.2|6479.7|6477.7|60
1626375900000|2021-07-15 19:05:00|6481.9|6479.9|6482.9|6480.9|6483.7|6481.7|6481.4|6479.4|35
1626376200000|2021-07-15 19:10:00|6482.7|6480.7|6480.7|6478.7|6483.2|6481.2|6480.7|6478.7|28
1626376500000|2021-07-15 19:15:00|6481.2|6479.2|6482.4|6480.4|6482.7|6480.7|6480.7|6478.7|18
1626376800000|2021-07-15 19:20:00|6482.7|6480.7|6487.7|6485.7|6488.2|6486.2|6482.2|6480.2|274
1626377100000|2021-07-15 19:25:00|6488.2|6486.2|6491.7|6489.7|6491.7|6489.7|6487.2|6485.2|611
1626377400000|2021-07-15 19:30:00|6492.2|6490.2|6492.9|6490.9|6493.7|6491.7|6491.7|6489.7|82
1626377700000|2021-07-15 19:35:00|6493.2|6491.2|6490.2|6488.2|6494.9|6492.9|6489.9|6487.9|133
1626378000000|2021-07-15 19:40:00|6490.4|6488.4|6488.9|6486.9|6490.7|6488.7|6488.7|6486.7|77
1626378300000|2021-07-15 19:45:00|6489.2|6487.2|6489.4|6487.4|6489.7|6487.7|6488.9|6486.9|63
1626378600000|2021-07-15 19:50:00|6489.7|6487.7|6493.2|6491.2|6493.2|6491.2|6489.2|6487.2|204
1626378900000|2021-07-15 19:55:00|6492.9|6490.9|6494.7|6492.7|6496.9|6494.9|6492.2|6490.2|105
1626379200000|2021-07-15 20:00:00|6494.9|6490.9|6492.8|6488.8|6497.3|6493.3|6492.8|6488.8|0
1626379500000|2021-07-15 20:05:00|6492.5|6488.5|6489|6485|6492.8|6488.8|6488.7|6484.7|0
1626379800000|2021-07-15 20:10:00|6489.1|6485.1|6489.3|6485.3|6490.7|6486.7|6488.7|6484.7|0
1626380100000|2021-07-15 20:15:00|6489.2|6485.2|6489|6485|6489.5|6485.5|6488|6484|0
1626380400000|2021-07-15 20:20:00|6488.9|6484.9|6488.6|6484.6|6489.6|6485.6|6488.6|6484.6|0
1626380700000|2021-07-15 20:25:00|6488.5|6484.5|6489|6485|6489|6485|6488.3|6484.3|0
1626381000000|2021-07-15 20:30:00|6488.9|6484.9|6488.9|6484.9|6488.9|6484.9|6488.6|6484.6|0
1626381300000|2021-07-15 20:35:00|6488.6|6484.6|6489.1|6485.1|6489.1|6485.1|6488.6|6484.6|0
1626381600000|2021-07-15 20:40:00|6489.4|6485.4|6489.4|6485.4|6489.5|6485.5|6489.4|6485.4|0
1626381900000|2021-07-15 20:45:00|6489.3|6485.3|6487.8|6483.8|6489.3|6485.3|6487.8|6483.8|0
1626382200000|2021-07-15 20:50:00|6488.1|6484.1|6489|6485|6489|6485|6487.8|6483.8|0
1626382500000|2021-07-15 20:55:00|6488.9|6484.9|6489|6485|6489.2|6485.2|6488.7|6484.7|0
1626382800000|2021-07-15 21:00:00|6489.8|6485.8|6489.9|6485.9|6489.9|6485.9|6489.7|6485.7|0
1626383100000|2021-07-15 21:05:00|6490|6486|6489.6|6485.6|6490|6486|6489.6|6485.6|0
1626383400000|2021-07-15 21:10:00|6489.7|6485.7|6488.8|6484.8|6489.9|6485.9|6488.7|6484.7|0
1626383700000|2021-07-15 21:15:00|6488.9|6484.9|6488.9|6484.9|6488.9|6484.9|6488.9|6484.9|0
1626384000000|2021-07-15 21:20:00|6488.8|6484.8|6489.2|6485.2|6489.3|6485.3|6488.5|6484.5|0
1626384300000|2021-07-15 21:25:00|6489.3|6485.3|6489.3|6485.3|6489.7|6485.7|6489.3|6485.3|0
1626384600000|2021-07-15 21:30:00|6488.7|6484.7|6488.5|6484.5|6489|6485|6488.2|6484.2|0
1626384900000|2021-07-15 21:35:00|6488.9|6484.9|6489|6485|6489.4|6485.4|6488.9|6484.9|0
1626385200000|2021-07-15 21:40:00|6488.6|6484.6|6489.2|6485.2|6489.4|6485.4|6488.4|6484.4|0
1626385500000|2021-07-15 21:45:00|6489.3|6485.3|6489|6485|6489.3|6485.3|6489|6485|0
1626385800000|2021-07-15 21:50:00|6488.8|6484.8|6489|6485|6489.1|6485.1|6488.8|6484.8|0
1626386100000|2021-07-15 21:55:00|6488.8|6484.8|6489.1|6485.1|6489.1|6485.1|6488.8|6484.8|0
1626386400000|2021-07-15 22:00:00|6489|6485|6489.5|6485.5|6489.9|6485.9|6487.4|6483.4|0
1626386700000|2021-07-15 22:05:00|6489.8|6485.8|6488.5|6484.5|6489.8|6485.8|6488.2|6484.2|0
1626387000000|2021-07-15 22:10:00|6488.7|6484.7|6487.8|6483.8|6489.1|6485.1|6487.8|6483.8|0
1626387300000|2021-07-15 22:15:00|6487.9|6483.9|6487.1|6483.1|6488.5|6484.5|6487.1|6483.1|0
1626387600000|2021-07-15 22:20:00|6487.2|6483.2|6486.7|6482.7|6487.8|6483.8|6486.7|6482.7|0
1626387900000|2021-07-15 22:25:00|6486.4|6482.4|6486.4|6482.4|6486.4|6482.4|6485.8|6481.8|0
1626388200000|2021-07-15 22:30:00|6486.2|6482.2|6487|6483|6487|6483|6486.2|6482.2|0
1626388500000|2021-07-15 22:35:00|6487.1|6483.1|6487|6483|6487.1|6483.1|6486.7|6482.7|0
1626388800000|2021-07-15 22:40:00|6486.7|6482.7|6486.7|6482.7|6487|6483|6486.7|6482.7|0
1626389100000|2021-07-15 22:45:00|6486.8|6482.8|6487.8|6483.8|6488.1|6484.1|6486.8|6482.8|0
1626389400000|2021-07-15 22:50:00|6487.4|6483.4|6488.1|6484.1|6488.8|6484.8|6487.4|6483.4|0
1626389700000|2021-07-15 22:55:00|6488.2|6484.2|6488.4|6484.4|6488.7|6484.7|6487.8|6483.8|0
1626390000000|2021-07-15 23:00:00|6488.5|6484.5|6488.7|6484.7|6489.4|6485.4|6488.4|6484.4|0
1626390300000|2021-07-15 23:05:00|6488.8|6484.8|6488.1|6484.1|6489.7|6485.7|6488.1|6484.1|0
1626390600000|2021-07-15 23:10:00|6488.3|6484.3|6489.1|6485.1|6489.4|6485.4|6488.3|6484.3|0
1626390900000|2021-07-15 23:15:00|6489.2|6485.2|6488.6|6485.6|6489.7|6486.4|6488.2|6485.2|0
1626391200000|2021-07-15 23:20:00|6488.7|6485.7|6489.2|6486.2|6489.2|6486.2|6488.6|6485.6|0
1626391500000|2021-07-15 23:25:00|6489.4|6486.4|6488.6|6485.6|6489.5|6486.5|6488.6|6485.6|0
1626391800000|2021-07-15 23:30:00|6488.5|6485.5|6486.8|6483.8|6488.5|6485.5|6486.8|6483.8|0
1626392100000|2021-07-15 23:35:00|6486.9|6483.9|6486.2|6483.2|6487.6|6484.6|6485.5|6482.5|0
1626392400000|2021-07-15 23:40:00|6486.1|6483.1|6483.1|6480.1|6486.5|6483.5|6483.1|6480.1|0
1626392700000|2021-07-15 23:45:00|6483.2|6480.2|6483.9|6480.9|6484.9|6481.9|6483.2|6480.2|0
1626393000000|2021-07-15 23:50:00|6484|6481|6482.8|6479.8|6484.2|6481.2|6482.5|6479.5|0
1626393300000|2021-07-15 23:55:00|6482.5|6479.5|6482.8|6479.8|6483.6|6480.6|6481.8|6478.8|0
1626393600000|2021-07-16 00:00:00|6482.9|6479.9|6481.5|6478.5|6483.1|6480.1|6480.8|6477.8|0
1626393900000|2021-07-16 00:05:00|6481.3|6478.3|6477.6|6474.6|6481.5|6478.5|6477.3|6474.3|0
1626394200000|2021-07-16 00:10:00|6477.8|6474.8|6486.2|6483.2|6486.5|6483.5|6477.8|6474.8|0
1626394500000|2021-07-16 00:15:00|6486.5|6483.5|6485|6482|6488.3|6485.3|6483.1|6480.1|0
1626394800000|2021-07-16 00:20:00|6484.7|6481.7|6493.3|6490.3|6494.8|6491.8|6482.3|6479.3|0
1626395100000|2021-07-16 00:25:00|6493.2|6490.2|6491.8|6488.8|6493.4|6490.4|6489.6|6486.6|0
1626395400000|2021-07-16 00:30:00|6491.5|6488.5|6490.3|6487.3|6491.8|6488.8|6488.8|6485.8|0
1626395700000|2021-07-16 00:35:00|6490.2|6487.2|6489.1|6486.1|6491|6488|6488.3|6485.3|0
1626396000000|2021-07-16 00:40:00|6489|6486|6483.3|6480.3|6489|6486|6481.8|6478.8|0
1626396300000|2021-07-16 00:45:00|6483.1|6480.1|6482.7|6479.7|6483.4|6480.4|6480.7|6477.7|0
1626396600000|2021-07-16 00:50:00|6482.9|6479.9|6484.6|6481.6|6485|6482|6482.3|6479.3|0
1626396900000|2021-07-16 00:55:00|6484.4|6481.4|6479.5|6476.5|6484.4|6481.4|6479.5|6476.5|0
1626397200000|2021-07-16 01:00:00|6479.3|6476.3|6475.5|6472.5|6479.3|6476.3|6474.3|6471.3|0
1626397500000|2021-07-16 01:05:00|6475.7|6472.7|6480|6477|6480.3|6477.3|6473.9|6470.9|0
1626397800000|2021-07-16 01:10:00|6480.2|6477.2|6480.3|6477.3|6481.8|6478.8|6480|6477|0
1626398100000|2021-07-16 01:15:00|6480.4|6477.4|6485.2|6482.2|6485.5|6482.5|6480|6477|0
1626398400000|2021-07-16 01:20:00|6485.1|6482.1|6482.6|6479.6|6485.2|6482.2|6481|6478|0
1626398700000|2021-07-16 01:25:00|6483|6480|6485.3|6482.3|6485.3|6482.3|6481.8|6478.8|0
1626399000000|2021-07-16 01:30:00|6485.6|6482.6|6487.5|6484.5|6489.8|6486.8|6485.3|6482.3|0
1626399300000|2021-07-16 01:35:00|6487.6|6484.6|6483.8|6480.8|6487.8|6484.8|6483.8|6480.8|0
1626399600000|2021-07-16 01:40:00|6483.6|6480.6|6483.8|6480.8|6484.6|6481.6|6483|6480|0
1626399900000|2021-07-16 01:45:00|6483.9|6480.9|6483.8|6480.8|6484.6|6481.6|6483|6480|0
1626400200000|2021-07-16 01:50:00|6483.9|6480.9|6480.9|6477.9|6484.7|6481.7|6480.9|6477.9|0
1626400500000|2021-07-16 01:55:00|6481.6|6478.6|6480.4|6477.4|6481.9|6478.9|6480.1|6477.1|0
1626400800000|2021-07-16 02:00:00|6480.8|6477.8|6482.3|6479.3|6482.3|6479.3|6480.1|6477.1|0
1626401100000|2021-07-16 02:05:00|6482.4|6479.4|6482.4|6479.4|6484|6481|6482.3|6479.3|0
1626401400000|2021-07-16 02:10:00|6482.5|6479.5|6484|6481|6484|6481|6480.9|6477.9|0
1626401700000|2021-07-16 02:15:00|6484.3|6481.3|6483.9|6480.9|6485.1|6482.1|6483.2|6480.2|0
1626402000000|2021-07-16 02:20:00|6483.5|6480.5|6483.9|6480.9|6484.7|6481.7|6483.2|6480.2|0
1626402300000|2021-07-16 02:25:00|6483.8|6480.8|6481.6|6478.6|6483.9|6480.9|6481.6|6478.6|0
1626402600000|2021-07-16 02:30:00|6481.7|6478.7|6482.7|6479.7|6483.2|6480.2|6481.6|6478.6|0
1626402900000|2021-07-16 02:35:00|6482.9|6479.9|6482.5|6479.5|6483.2|6480.2|6482.4|6479.4|0
1626403200000|2021-07-16 02:40:00|6482.8|6479.8|6484.7|6481.7|6484.7|6481.7|6482.8|6479.8|0
1626403500000|2021-07-16 02:45:00|6484.8|6481.8|6483.6|6480.6|6485.5|6482.5|6483.6|6480.6|0
1626403800000|2021-07-16 02:50:00|6483.4|6480.4|6483.3|6480.3|6484|6481|6483.2|6480.2|0
1626404100000|2021-07-16 02:55:00|6483|6480|6484.2|6481.2|6484.9|6481.9|6481.8|6478.8|0
1626404400000|2021-07-16 03:00:00|6484.3|6481.3|6485.7|6482.7|6486.8|6483.8|6484.2|6481.2|0
1626404700000|2021-07-16 03:05:00|6485.8|6482.8|6485.8|6482.8|6486.5|6483.5|6485.7|6482.7|0
1626405000000|2021-07-16 03:10:00|6486|6483|6486.5|6483.5|6488|6485|6485.7|6482.7|0
1626405300000|2021-07-16 03:15:00|6486.2|6483.2|6486.8|6483.8|6487.2|6484.2|6485.7|6482.7|0
1626405600000|2021-07-16 03:20:00|6486.7|6483.7|6486.6|6483.6|6487.3|6484.3|6486.1|6483.1|0
1626405900000|2021-07-16 03:25:00|6486.7|6483.7|6489.7|6486.7|6490.4|6487.4|6486.6|6483.6|0
1626406200000|2021-07-16 03:30:00|6490|6487|6492.8|6489.8|6494.5|6491.5|6489.7|6486.7|0
1626406500000|2021-07-16 03:35:00|6493.6|6490.6|6495.7|6492.7|6495.7|6492.7|6492.7|6489.7|0
1626406800000|2021-07-16 03:40:00|6495.4|6492.4|6493.4|6490.4|6496.4|6493.4|6493.3|6490.3|0
1626407100000|2021-07-16 03:45:00|6493.6|6490.6|6493.4|6490.4|6495.3|6492.3|6493.4|6490.4|0
1626407400000|2021-07-16 03:50:00|6493.3|6490.3|6491.1|6488.1|6493.4|6490.4|6490.3|6487.3|0
1626407700000|2021-07-16 03:55:00|6490.9|6487.9|6492.6|6489.6|6492.6|6489.6|6490.7|6487.7|0
1626408000000|2021-07-16 04:00:00|6492.8|6489.8|6493.4|6490.4|6494.1|6491.1|6491.9|6488.9|0
1626408300000|2021-07-16 04:05:00|6493.1|6490.1|6491.1|6488.1|6493.1|6490.1|6490.4|6487.4|0
1626408600000|2021-07-16 04:10:00|6491.2|6488.2|6492.5|6489.5|6492.5|6489.5|6491.1|6488.1|0
1626408900000|2021-07-16 04:15:00|6492.6|6489.6|6492.5|6489.5|6492.6|6489.6|6491.8|6488.8|0
1626409200000|2021-07-16 04:20:00|6492.4|6489.4|6491.8|6488.8|6492.6|6489.6|6491.8|6488.8|0
1626409500000|2021-07-16 04:25:00|6491.7|6488.7|6493.2|6490.2|6493.2|6490.2|6491.7|6488.7|0
1626409800000|2021-07-16 04:30:00|6493.3|6490.3|6494.8|6491.8|6495.5|6492.5|6493.3|6490.3|0
1626410100000|2021-07-16 04:35:00|6495.1|6492.1|6496.3|6493.3|6496.3|6493.3|6495.1|6492.1|0
1626410400000|2021-07-16 04:40:00|6496.2|6493.2|6496.3|6493.3|6496.3|6493.3|6494.8|6491.8|0
1626410700000|2021-07-16 04:45:00|6496.2|6493.2|6496.2|6493.2|6497.8|6494.8|6495.5|6492.5|0
1626411000000|2021-07-16 04:50:00|6496|6493|6494.4|6491.4|6496|6493|6494.3|6491.3|0
1626411300000|2021-07-16 04:55:00|6495.1|6492.1|6495.8|6492.8|6496.6|6493.6|6495.1|6492.1|0
1626411600000|2021-07-16 05:00:00|6495.9|6492.9|6498.3|6495.3|6499.1|6496.1|6495.9|6492.9|0
1626411900000|2021-07-16 05:05:00|6498.4|6495.4|6498.3|6495.3|6499.1|6496.1|6497.2|6494.2|0
1626412200000|2021-07-16 05:10:00|6498.7|6495.7|6500.6|6497.6|6500.6|6497.6|6497.6|6494.6|0
1626412500000|2021-07-16 05:15:00|6500.4|6497.4|6500.9|6497.9|6502.8|6499.8|6499.1|6496.1|0
1626412800000|2021-07-16 05:20:00|6501|6498|6499.2|6496.2|6501.3|6498.3|6499.1|6496.1|0
1626413100000|2021-07-16 05:25:00|6499.1|6496.1|6499.9|6496.9|6501.4|6498.4|6499.1|6496.1|0
1626413400000|2021-07-16 05:30:00|6500.1|6497.1|6502.8|6499.8|6502.8|6499.8|6499.9|6496.9|0
1626413700000|2021-07-16 05:35:00|6502.7|6499.7|6503.4|6500.4|6504.1|6501.1|6502|6499|0
1626414000000|2021-07-16 05:40:00|6503.7|6500.7|6504.1|6501.1|6504.5|6501.5|6503.3|6500.3|0
1626414300000|2021-07-16 05:45:00|6503.8|6500.8|6499.5|6496.5|6503.8|6500.8|6499.5|6496.5|0
1626414600000|2021-07-16 05:50:00|6499.7|6496.7|6500.6|6497.6|6501.1|6498.1|6499.2|6496.2|0
1626414900000|2021-07-16 05:55:00|6500.5|6497.5|6497.2|6494.2|6501.1|6498.1|6497.2|6494.2|0
1626415200000|2021-07-16 06:00:00|6497.5|6494.5|6493.9|6491.9|6499.9|6497.9|6493.9|6491.9|380
1626415500000|2021-07-16 06:05:00|6493.7|6491.7|6496.4|6494.4|6496.9|6494.9|6490.9|6488.9|157
1626415800000|2021-07-16 06:10:00|6496.2|6494.2|6501.4|6499.4|6501.4|6499.4|6495.9|6493.9|72
1626416100000|2021-07-16 06:15:00|6501.7|6499.7|6503.7|6501.7|6504.4|6502.4|6500.9|6498.9|144
1626416400000|2021-07-16 06:20:00|6504.4|6502.4|6507.9|6505.9|6508.9|6506.9|6503.9|6501.9|113
1626416700000|2021-07-16 06:25:00|6508.2|6506.2|6511.4|6509.4|6511.7|6509.7|6507.7|6505.7|69
1626417000000|2021-07-16 06:30:00|6511.7|6509.7|6505.9|6503.9|6512.2|6510.2|6505.7|6503.7|121
1626417300000|2021-07-16 06:35:00|6505.7|6503.7|6504.7|6502.7|6507.2|6505.2|6504.4|6502.4|63
1626417600000|2021-07-16 06:40:00|6504.4|6502.4|6507.7|6505.7|6507.9|6505.9|6503.9|6501.9|63
1626417900000|2021-07-16 06:45:00|6507.9|6505.9|6509.9|6507.9|6510.7|6508.7|6505.7|6503.7|141
1626418200000|2021-07-16 06:50:00|6510.2|6508.2|6513.2|6511.2|6514.4|6512.4|6507.4|6505.4|206
1626418500000|2021-07-16 06:55:00|6513.4|6511.4|6515.4|6513.4|6517.9|6515.9|6511.4|6509.4|600
1626418800000|2021-07-16 07:00:00|6514.9|6513.9|6501.9|6500.9|6527.7|6526.7|6501.7|6500.7|2945
1626419100000|2021-07-16 07:05:00|6502.2|6501.2|6511.4|6510.4|6516.7|6515.7|6497.7|6496.7|1153
1626419400000|2021-07-16 07:10:00|6511.2|6510.2|6524.7|6523.7|6526.9|6525.9|6508.7|6507.7|1012
1626419700000|2021-07-16 07:15:00|6524.9|6523.9|6516.7|6515.7|6528.9|6527.9|6516.2|6515.2|1839
1626420000000|2021-07-16 07:20:00|6517.2|6516.2|6521.4|6520.4|6526.4|6525.4|6516.4|6515.4|2355
1626420300000|2021-07-16 07:25:00|6520.9|6519.9|6513.7|6512.7|6525.7|6524.7|6513.2|6512.2|654
1626420600000|2021-07-16 07:30:00|6513.9|6512.9|6516.9|6515.9|6518.2|6517.2|6512.7|6511.7|573
1626420900000|2021-07-16 07:35:00|6516.7|6515.7|6516.4|6515.4|6517.4|6516.4|6510.7|6509.7|2649
1626421200000|2021-07-16 07:40:00|6516.1|6515.1|6511.4|6510.4|6518.9|6517.9|6510.9|6509.9|464
1626421500000|2021-07-16 07:45:00|6511.6|6510.6|6506.1|6505.1|6514.9|6513.9|6503.9|6502.9|488
1626421800000|2021-07-16 07:50:00|6505.9|6504.9|6504.1|6503.1|6508.1|6507.1|6503.1|6502.1|360
1626422100000|2021-07-16 07:55:00|6504.4|6503.4|6501.4|6500.4|6505.9|6504.9|6501.4|6500.4|534
1626422400000|2021-07-16 08:00:00|6501.6|6500.6|6498.4|6497.4|6507.6|6506.6|6496.4|6495.4|472
1626422700000|2021-07-16 08:05:00|6498.6|6497.6|6492.1|6491.1|6502.1|6501.1|6490.9|6489.9|392
1626423000000|2021-07-16 08:10:00|6491.9|6490.9|6493.9|6492.9|6496.1|6495.1|6490.4|6489.4|692
1626423300000|2021-07-16 08:15:00|6494.1|6493.1|6494.1|6493.1|6495.4|6494.4|6491.4|6490.4|285
1626423600000|2021-07-16 08:20:00|6494.4|6493.4|6488.1|6487.1|6494.6|6493.6|6486.9|6485.9|319
1626423900000|2021-07-16 08:25:00|6488.4|6487.4|6487.9|6486.9|6490.1|6489.1|6486.4|6485.4|388
1626424200000|2021-07-16 08:30:00|6487.4|6486.4|6493.1|6492.1|6494.4|6493.4|6486.9|6485.9|303
1626424500000|2021-07-16 08:35:00|6493.4|6492.4|6493.1|6492.1|6494.4|6493.4|6490.1|6489.1|317
1626424800000|2021-07-16 08:40:00|6492.9|6491.9|6492.6|6491.6|6495.4|6494.4|6491.9|6490.9|186
1626425100000|2021-07-16 08:45:00|6492.4|6491.4|6495.4|6494.4|6496.1|6495.1|6491.1|6490.1|224
1626425400000|2021-07-16 08:50:00|6495.6|6494.6|6494.9|6493.9|6498.1|6497.1|6494.6|6493.6|298
1626425700000|2021-07-16 08:55:00|6494.6|6493.6|6496.9|6495.9|6498.9|6497.9|6494.6|6493.6|232
1626426000000|2021-07-16 09:00:00|6497.1|6496.1|6494.9|6493.9|6497.1|6496.1|6491.9|6490.9|260
1626426300000|2021-07-16 09:05:00|6494.6|6493.6|6498.4|6497.4|6500.4|6499.4|6493.6|6492.6|349
1626426600000|2021-07-16 09:10:00|6498.6|6497.6|6499.6|6498.6|6501.4|6500.4|6497.9|6496.9|409
1626426900000|2021-07-16 09:15:00|6499.4|6498.4|6491.9|6490.9|6499.9|6498.9|6491.4|6490.4|553
1626427200000|2021-07-16 09:20:00|6491.6|6490.6|6491.1|6490.1|6493.9|6492.9|6489.9|6488.9|520
1626427500000|2021-07-16 09:25:00|6490.9|6489.9|6485.9|6484.9|6491.4|6490.4|6485.9|6484.9|310
1626427800000|2021-07-16 09:30:00|6486.1|6485.1|6486.4|6485.4|6487.4|6486.4|6482.6|6481.6|323
1626428100000|2021-07-16 09:35:00|6486.1|6485.1|6490.4|6489.4|6490.9|6489.9|6485.4|6484.4|187
1626428400000|2021-07-16 09:40:00|6490.1|6489.1|6485.1|6484.1|6491.6|6490.6|6484.9|6483.9|252
1626428700000|2021-07-16 09:45:00|6484.9|6483.9|6483.6|6482.6|6487.4|6486.4|6481.4|6480.4|652
1626429000000|2021-07-16 09:50:00|6483.9|6482.9|6475.4|6474.4|6485.6|6484.6|6474.4|6473.4|1334
1626429300000|2021-07-16 09:55:00|6475.1|6474.1|6480.1|6479.1|6480.1|6479.1|6472.4|6471.4|656
1626429600000|2021-07-16 10:00:00|6479.9|6478.9|6476.4|6475.4|6483.9|6482.9|6475.9|6474.9|346
1626429900000|2021-07-16 10:05:00|6475.9|6474.9|6465.1|6464.1|6476.9|6475.9|6464.6|6463.6|455
1626430200000|2021-07-16 10:10:00|6464.9|6463.9|6463.1|6462.1|6466.9|6465.9|6455.9|6454.9|847
1626430500000|2021-07-16 10:15:00|6462.9|6461.9|6455.9|6454.9|6465.1|6464.1|6453.9|6452.9|618
1626430800000|2021-07-16 10:20:00|6456.1|6455.1|6458.9|6457.9|6461.9|6460.9|6454.6|6453.6|589
1626431100000|2021-07-16 10:25:00|6459.1|6458.1|6461.9|6460.9|6466.9|6465.9|6455.4|6454.4|834
1626431400000|2021-07-16 10:30:00|6462.1|6461.1|6462.9|6461.9|6465.4|6464.4|6459.6|6458.6|205
1626431700000|2021-07-16 10:35:00|6463.1|6462.1|6460.4|6459.4|6464.9|6463.9|6457.4|6456.4|237
1626432000000|2021-07-16 10:40:00|6460.6|6459.6|6462.4|6461.4|6464.9|6463.9|6458.1|6457.1|410
1626432300000|2021-07-16 10:45:00|6462.1|6461.1|6461.1|6460.1|6465.4|6464.4|6460.6|6459.6|318
1626432600000|2021-07-16 10:50:00|6460.6|6459.6|6460.6|6459.6|6462.6|6461.6|6459.6|6458.6|172
1626432900000|2021-07-16 10:55:00|6461.1|6460.1|6463.4|6462.4|6464.1|6463.1|6460.4|6459.4|187
1626433200000|2021-07-16 11:00:00|6463.6|6462.6|6464.1|6463.1|6465.1|6464.1|6461.9|6460.9|367
1626433500000|2021-07-16 11:05:00|6464.4|6463.4|6461.4|6460.4|6466.9|6465.9|6461.4|6460.4|275
1626433800000|2021-07-16 11:10:00|6461.1|6460.1|6457.9|6456.9|6464.1|6463.1|6457.6|6456.6|188
1626434100000|2021-07-16 11:15:00|6457.6|6456.6|6461.9|6460.9|6463.1|6462.1|6457.6|6456.6|348
1626434400000|2021-07-16 11:20:00|6461.6|6460.6|6459.6|6458.6|6463.1|6462.1|6458.9|6457.9|556
1626434700000|2021-07-16 11:25:00|6459.9|6458.9|6456.1|6455.1|6460.4|6459.4|6456.1|6455.1|796
1626435000000|2021-07-16 11:30:00|6455.9|6454.9|6458.1|6457.1|6460.1|6459.1|6454.6|6453.6|322
1626435300000|2021-07-16 11:35:00|6458.4|6457.4|6455.4|6454.4|6460.9|6459.9|6454.4|6453.4|376
1626435600000|2021-07-16 11:40:00|6454.9|6453.9|6456.6|6455.6|6457.1|6456.1|6453.4|6452.4|615
1626435900000|2021-07-16 11:45:00|6456.4|6455.4|6453.9|6452.9|6456.4|6455.4|6451.9|6450.9|299
1626436200000|2021-07-16 11:50:00|6454.1|6453.1|6451.4|6450.4|6455.1|6454.1|6450.9|6449.9|432
1626436500000|2021-07-16 11:55:00|6451.6|6450.6|6449.6|6448.6|6451.9|6450.9|6448.9|6447.9|625
1626436800000|2021-07-16 12:00:00|6449.4|6448.4|6456.1|6455.1|6456.6|6455.6|6448.9|6447.9|401
1626437100000|2021-07-16 12:05:00|6455.9|6454.9|6458.1|6457.1|6458.6|6457.6|6454.9|6453.9|403
1626437400000|2021-07-16 12:10:00|6458.4|6457.4|6462.4|6461.4|6462.4|6461.4|6458.1|6457.1|339
1626437700000|2021-07-16 12:15:00|6462.1|6461.1|6461.9|6460.9|6464.4|6463.4|6460.4|6459.4|214
1626438000000|2021-07-16 12:20:00|6462.1|6461.1|6464.1|6463.1|6464.4|6463.4|6461.4|6460.4|825
1626438300000|2021-07-16 12:25:00|6463.9|6462.9|6466.1|6465.1|6467.1|6466.1|6463.9|6462.9|324
1626438600000|2021-07-16 12:30:00|6465.9|6464.9|6466.1|6465.1|6468.1|6467.1|6463.4|6462.4|403
1626438900000|2021-07-16 12:35:00|6465.9|6464.9|6468.1|6467.1|6470.1|6469.1|6465.6|6464.6|255
1626439200000|2021-07-16 12:40:00|6468.4|6467.4|6464.6|6463.6|6469.4|6468.4|6464.6|6463.6|172
1626439500000|2021-07-16 12:45:00|6464.9|6463.9|6463.4|6462.4|6465.1|6464.1|6462.1|6461.1|277
1626439800000|2021-07-16 12:50:00|6463.9|6462.9|6467.4|6466.4|6468.6|6467.6|6462.9|6461.9|245
1626440100000|2021-07-16 12:55:00|6467.1|6466.1|6466.4|6465.4|6469.9|6468.9|6466.4|6465.4|193
1626440400000|2021-07-16 13:00:00|6466.6|6465.6|6468.6|6467.6|6470.9|6469.9|6466.4|6465.4|232
1626440700000|2021-07-16 13:05:00|6468.9|6467.9|6467.6|6466.6|6468.9|6467.9|6466.9|6465.9|108
1626441000000|2021-07-16 13:10:00|6467.9|6466.9|6472.6|6471.6|6472.9|6471.9|6465.9|6464.9|412
1626441300000|2021-07-16 13:15:00|6472.9|6471.9|6475.1|6474.1|6475.4|6474.4|6472.4|6471.4|419
1626441600000|2021-07-16 13:20:00|6474.9|6473.9|6474.1|6473.1|6475.9|6474.9|6473.6|6472.6|317
1626441900000|2021-07-16 13:25:00|6473.9|6472.9|6473.9|6472.9|6476.4|6475.4|6473.4|6472.4|560
1626442200000|2021-07-16 13:30:00|6473.6|6472.6|6469.4|6468.4|6474.9|6473.9|6466.9|6465.9|1144
1626442500000|2021-07-16 13:35:00|6469.6|6468.6|6467.6|6466.6|6469.9|6468.9|6464.6|6463.6|626
1626442800000|2021-07-16 13:40:00|6467.9|6466.9|6460.6|6459.6|6467.9|6466.9|6459.9|6458.9|728
1626443100000|2021-07-16 13:45:00|6460.4|6459.4|6445.9|6444.9|6462.4|6461.4|6442.6|6441.6|1160
1626443400000|2021-07-16 13:50:00|6445.6|6444.6|6437.1|6436.1|6446.1|6445.1|6434.1|6433.1|1190
1626443700000|2021-07-16 13:55:00|6437.4|6436.4|6446.4|6445.4|6446.4|6445.4|6435.4|6434.4|1412
1626444000000|2021-07-16 14:00:00|6446.1|6445.1|6447.4|6446.4|6449.6|6448.6|6441.6|6440.6|984
1626444300000|2021-07-16 14:05:00|6447.6|6446.6|6445.1|6444.1|6451.1|6450.1|6441.4|6440.4|476
1626444600000|2021-07-16 14:10:00|6444.9|6443.9|6438.6|6437.6|6446.6|6445.6|6436.9|6435.9|723
1626444900000|2021-07-16 14:15:00|6438.4|6437.4|6437.9|6436.9|6440.4|6439.4|6432.9|6431.9|610
1626445200000|2021-07-16 14:20:00|6437.6|6436.6|6425.1|6424.1|6438.4|6437.4|6423.9|6422.9|752
1626445500000|2021-07-16 14:25:00|6425.4|6424.4|6423.1|6422.1|6428.6|6427.6|6420.9|6419.9|5729
1626445800000|2021-07-16 14:30:00|6422.6|6421.6|6427.9|6426.9|6431.9|6430.9|6420.9|6419.9|747
1626446100000|2021-07-16 14:35:00|6427.6|6426.6|6428.4|6427.4|6429.6|6428.6|6418.9|6417.9|642
1626446400000|2021-07-16 14:40:00|6428.6|6427.6|6421.9|6420.9|6428.6|6427.6|6418.9|6417.9|607
1626446700000|2021-07-16 14:45:00|6422.1|6421.1|6429.9|6428.9|6430.6|6429.6|6418.4|6417.4|599
1626447000000|2021-07-16 14:50:00|6430.1|6429.1|6436.4|6435.4|6437.6|6436.6|6428.1|6427.1|537
1626447300000|2021-07-16 14:55:00|6436.1|6435.1|6442.4|6441.4|6442.9|6441.9|6435.6|6434.6|597
1626447600000|2021-07-16 15:00:00|6442.1|6441.1|6437.4|6436.4|6445.1|6444.1|6436.9|6435.9|1089
1626447900000|2021-07-16 15:05:00|6437.1|6436.1|6444.4|6443.4|6448.6|6447.6|6436.9|6435.9|827
1626448200000|2021-07-16 15:10:00|6444.1|6443.1|6446.9|6445.9|6447.9|6446.9|6442.4|6441.4|522
1626448500000|2021-07-16 15:15:00|6447.1|6446.1|6451.4|6450.4|6453.1|6452.1|6442.9|6441.9|1214
1626448800000|2021-07-16 15:20:00|6451.1|6450.1|6454.9|6453.9|6460.9|6459.9|6450.9|6449.9|1321
1626449100000|2021-07-16 15:25:00|6455.4|6454.4|6453.9|6452.9|6457.6|6456.6|6450.4|6449.4|1429
1626449400000|2021-07-16 15:30:00|6454.9|6452.4|6460.1|6458.1|6462.4|6460.4|6449.9|6447.9|3436
1626449700000|2021-07-16 15:35:00|6460.9|6458.9|6466.4|6464.4|6467.4|6465.4|6459.4|6457.4|1827
1626450000000|2021-07-16 15:40:00|6466.1|6464.1|6463.9|6461.9|6467.4|6465.4|6463.9|6461.9|614
1626450300000|2021-07-16 15:45:00|6464.1|6462.1|6463.6|6461.6|6464.6|6462.6|6460.4|6458.4|257
1626450600000|2021-07-16 15:50:00|6463.4|6461.4|6466.6|6464.6|6467.6|6465.6|6462.9|6460.9|280
1626450900000|2021-07-16 15:55:00|6466.9|6464.9|6465.9|6463.9|6467.9|6465.9|6464.4|6462.4|250
1626451200000|2021-07-16 16:00:00|6465.4|6463.4|6468.6|6466.6|6469.1|6467.1|6465.4|6463.4|133
1626451500000|2021-07-16 16:05:00|6468.9|6466.9|6470.6|6468.6|6470.9|6468.9|6467.9|6465.9|94
1626451800000|2021-07-16 16:10:00|6470.9|6468.9|6468.9|6466.9|6471.4|6469.4|6468.9|6466.9|96
1626452100000|2021-07-16 16:15:00|6468.4|6466.4|6469.1|6467.1|6469.9|6467.9|6467.9|6465.9|193
1626452400000|2021-07-16 16:20:00|6469.4|6467.4|6466.4|6464.4|6471.1|6469.1|6466.4|6464.4|189
1626452700000|2021-07-16 16:25:00|6466.1|6464.1|6464.4|6462.4|6467.6|6465.6|6463.9|6461.9|108
1626453000000|2021-07-16 16:30:00|6464.1|6462.1|6465.9|6463.9|6467.1|6465.1|6464.1|6462.1|63
1626453300000|2021-07-16 16:35:00|6466.1|6464.1|6465.4|6463.4|6468.1|6466.1|6464.9|6462.9|61
1626453600000|2021-07-16 16:40:00|6465.6|6463.6|6465.4|6463.4|6466.4|6464.4|6463.6|6461.6|78
1626453900000|2021-07-16 16:45:00|6464.9|6462.9|6462.9|6460.9|6465.4|6463.4|6462.4|6460.4|75
1626454200000|2021-07-16 16:50:00|6462.6|6460.6|6463.9|6461.9|6465.1|6463.1|6462.4|6460.4|51
1626454500000|2021-07-16 16:55:00|6464.1|6462.1|6462.9|6460.9|6465.9|6463.9|6462.9|6460.9|19
1626454800000|2021-07-16 17:00:00|6463.1|6461.1|6464.6|6462.6|6465.1|6463.1|6462.9|6460.9|25
1626455100000|2021-07-16 17:05:00|6464.4|6462.4|6464.1|6462.1|6466.4|6464.4|6463.9|6461.9|57
1626455400000|2021-07-16 17:10:00|6464.4|6462.4|6463.9|6461.9|6464.4|6462.4|6461.9|6459.9|74
1626455700000|2021-07-16 17:15:00|6463.6|6461.6|6464.4|6462.4|6464.9|6462.9|6463.4|6461.4|51
1626456000000|2021-07-16 17:20:00|6464.1|6462.1|6462.6|6460.6|6465.4|6463.4|6461.9|6459.9|46
1626456300000|2021-07-16 17:25:00|6462.9|6460.9|6461.4|6459.4|6463.1|6461.1|6460.4|6458.4|53
1626456600000|2021-07-16 17:30:00|6461.1|6459.1|6457.9|6455.9|6461.1|6459.1|6457.9|6455.9|81
1626456900000|2021-07-16 17:35:00|6457.6|6455.6|6459.4|6457.4|6460.6|6458.6|6456.9|6454.9|91
1626457200000|2021-07-16 17:40:00|6459.6|6457.6|6457.4|6455.4|6459.9|6457.9|6457.4|6455.4|73
1626457500000|2021-07-16 17:45:00|6457.6|6455.6|6456.4|6454.4|6458.4|6456.4|6456.4|6454.4|82
1626457800000|2021-07-16 17:50:00|6456.6|6454.6|6457.4|6455.4|6457.6|6455.6|6456.4|6454.4|22
1626458100000|2021-07-16 17:55:00|6457.1|6455.1|6457.4|6455.4|6457.9|6455.9|6456.6|6454.6|39
1626458400000|2021-07-16 18:00:00|6457.1|6455.1|6454.1|6452.1|6457.4|6455.4|6453.4|6451.4|160
1626458700000|2021-07-16 18:05:00|6454.4|6452.4|6456.9|6454.9|6456.9|6454.9|6452.9|6450.9|82
1626459000000|2021-07-16 18:10:00|6456.4|6454.4|6453.9|6451.9|6456.9|6454.9|6452.9|6450.9|119
1626459300000|2021-07-16 18:15:00|6454.1|6452.1|6455.9|6453.9|6456.6|6454.6|6452.9|6450.9|100
1626459600000|2021-07-16 18:20:00|6455.6|6453.6|6455.4|6453.4|6456.9|6454.9|6454.4|6452.4|86
1626459900000|2021-07-16 18:25:00|6455.1|6453.1|6450.6|6448.6|6455.4|6453.4|6450.4|6448.4|56
1626460200000|2021-07-16 18:30:00|6450.9|6448.9|6449.4|6447.4|6453.4|6451.4|6448.6|6446.6|44
1626460500000|2021-07-16 18:35:00|6449.6|6447.6|6446.6|6444.6|6450.1|6448.1|6445.9|6443.9|130
1626460800000|2021-07-16 18:40:00|6446.4|6444.4|6446.9|6444.9|6449.6|6447.6|6445.9|6443.9|92
1626461100000|2021-07-16 18:45:00|6447.1|6445.1|6444.9|6442.9|6448.1|6446.1|6444.9|6442.9|64
1626461400000|2021-07-16 18:50:00|6445.1|6443.1|6444.6|6442.6|6446.4|6444.4|6443.6|6441.6|86
1626461700000|2021-07-16 18:55:00|6444.9|6442.9|6445.1|6443.1|6446.4|6444.4|6444.4|6442.4|46
1626462000000|2021-07-16 19:00:00|6445.4|6443.4|6439.4|6437.4|6445.4|6443.4|6439.4|6437.4|215
1626462300000|2021-07-16 19:05:00|6439.6|6437.6|6439.1|6437.1|6439.9|6437.9|6436.9|6434.9|152
1626462600000|2021-07-16 19:10:00|6439.4|6437.4|6441.4|6439.4|6441.6|6439.6|6437.9|6435.9|49
1626462900000|2021-07-16 19:15:00|6441.6|6439.6|6444.9|6442.9|6444.9|6442.9|6439.9|6437.9|60
1626463200000|2021-07-16 19:20:00|6444.4|6442.4|6443.6|6441.6|6446.1|6444.1|6443.4|6441.4|79
1626463500000|2021-07-16 19:25:00|6443.4|6441.4|6440.6|6438.6|6443.4|6441.4|6439.9|6437.9|74
1626463800000|2021-07-16 19:30:00|6440.9|6438.9|6440.1|6438.1|6442.1|6440.1|6437.9|6435.9|130
1626464100000|2021-07-16 19:35:00|6439.9|6437.9|6439.6|6437.6|6440.6|6438.6|6437.9|6435.9|121
1626464400000|2021-07-16 19:40:00|6439.9|6437.9|6438.6|6436.6|6443.4|6441.4|6438.4|6436.4|49
1626464700000|2021-07-16 19:45:00|6438.4|6436.4|6433.6|6431.6|6440.1|6438.1|6433.4|6431.4|179
1626465000000|2021-07-16 19:50:00|6434.1|6432.1|6437.6|6435.6|6438.1|6436.1|6433.1|6431.1|126
1626465300000|2021-07-16 19:55:00|6437.9|6435.9|6443.9|6441.9|6448.9|6446.9|6437.4|6435.4|198
1626465600000|2021-07-16 20:00:00|6452.6|6450.6|6441.7|6437.7|6452.6|6450.6|6439.8|6435.8|0
1626465900000|2021-07-16 20:05:00|6441.8|6437.8|6439.2|6435.2|6443.5|6439.5|6439.2|6435.2|0
1626466200000|2021-07-16 20:10:00|6439.5|6435.5|6437.1|6433.1|6440.4|6436.4|6436.5|6432.5|0
1626466500000|2021-07-16 20:15:00|6436.9|6432.9|6439.8|6435.8|6440.2|6436.2|6436.8|6432.8|0
1626466800000|2021-07-16 20:20:00|6439.7|6435.7|6440.1|6436.1|6440.4|6436.4|6439.4|6435.4|0
1626467100000|2021-07-16 20:25:00|6440.2|6436.2|6439.3|6435.3|6440.4|6436.4|6439.3|6435.3|0
1626467400000|2021-07-16 20:30:00|6439.2|6435.2|6439.6|6435.6|6439.6|6435.6|6436.9|6432.9|0
1626467700000|2021-07-16 20:35:00|6439.4|6435.4|6445|6441|6445|6441|6439.4|6435.4|0
1626468000000|2021-07-16 20:40:00|6445.1|6441.1|6445.9|6441.9|6446.1|6442.1|6444.9|6440.9|0
1626468300000|2021-07-16 20:45:00|6446.1|6442.1|6451.7|6447.7|6452|6448|6445.9|6441.9|0
1626468600000|2021-07-16 20:50:00|6451.4|6447.4|6457.2|6453.2|6457.2|6453.2|6451.2|6447.2|0
1626468900000|2021-07-16 20:55:00|6456.9|6452.9|6458.2|6454.2|6458.9|6454.9|6456.7|6452.7|0
1626645600000|2021-07-18 22:00:00|6458.3|6454.3|6449.1|6445.1|6458.4|6454.4|6446.8|6442.8|0
1626645900000|2021-07-18 22:05:00|6449.2|6445.2|6442.4|6438.4|6450|6446|6442.4|6438.4|0
1626646200000|2021-07-18 22:10:00|6442.5|6438.5|6441.1|6437.1|6442.9|6438.9|6439.3|6435.3|0
1626646500000|2021-07-18 22:15:00|6441|6437|6440|6436|6441|6437|6436.5|6432.5|0
1626646800000|2021-07-18 22:20:00|6439.9|6435.9|6440.5|6436.5|6440.9|6436.9|6439|6435|0
1626647100000|2021-07-18 22:25:00|6440.6|6436.6|6439.2|6435.2|6440.8|6436.8|6439.2|6435.2|0
1626647400000|2021-07-18 22:30:00|6439.3|6435.3|6443.1|6439.1|6443.1|6439.1|6439.3|6435.3|0
1626647700000|2021-07-18 22:35:00|6443.2|6439.2|6442|6438|6444.7|6440.7|6441.7|6437.7|0
1626648000000|2021-07-18 22:40:00|6442.1|6438.1|6441.7|6437.7|6442.6|6438.6|6440.4|6436.4|0
1626648300000|2021-07-18 22:45:00|6442|6438|6441.1|6437.1|6443.1|6439.1|6440.8|6436.8|0
1626648600000|2021-07-18 22:50:00|6441|6437|6440.1|6436.1|6441.1|6437.1|6439|6435|0
1626648900000|2021-07-18 22:55:00|6440.2|6436.2|6442.1|6438.1|6442.4|6438.4|6440.2|6436.2|0
1626649200000|2021-07-18 23:00:00|6442|6438|6441.4|6437.4|6442.4|6438.4|6440.8|6436.8|0
1626649500000|2021-07-18 23:05:00|6441.3|6437.3|6440.5|6436.5|6442.5|6438.5|6440.5|6436.5|0
1626649800000|2021-07-18 23:10:00|6440.6|6436.6|6440.1|6436.1|6441.4|6437.4|6438.8|6434.8|0
1626650100000|2021-07-18 23:15:00|6439.6|6436.6|6438.1|6435.1|6439.6|6436.6|6437.8|6434.8|0
1626650400000|2021-07-18 23:20:00|6438.2|6435.2|6435.9|6432.9|6438.3|6435.3|6434.8|6431.8|0
1626650700000|2021-07-18 23:25:00|6435.8|6432.8|6434|6431|6436.2|6433.2|6433.1|6430.1|0
1626651000000|2021-07-18 23:30:00|6433.7|6430.7|6426.9|6423.9|6433.7|6430.7|6426.5|6423.5|0
1626651300000|2021-07-18 23:35:00|6426.7|6423.7|6428.4|6425.4|6428.7|6425.7|6426.6|6423.6|0
1626651600000|2021-07-18 23:40:00|6428.3|6425.3|6429.7|6426.7|6430.5|6427.5|6427.7|6424.7|0
1626651900000|2021-07-18 23:45:00|6429.8|6426.8|6431.6|6428.6|6431.6|6428.6|6429.5|6426.5|0
1626652200000|2021-07-18 23:50:00|6431.7|6428.7|6435.3|6432.3|6435.3|6432.3|6431.6|6428.6|0
1626652500000|2021-07-18 23:55:00|6435.2|6432.2|6432.7|6429.7|6435.2|6432.2|6432.5|6429.5|0
1626652800000|2021-07-19 00:00:00|6432.6|6429.6|6430.6|6427.6|6433.8|6430.8|6430|6427|0
1626653100000|2021-07-19 00:05:00|6430.3|6427.3|6424|6421|6431.1|6428.1|6423.6|6420.6|0
1626653400000|2021-07-19 00:10:00|6423.9|6420.9|6428.3|6425.3|6430.6|6427.6|6423.3|6420.3|0
1626653700000|2021-07-19 00:15:00|6428.6|6425.6|6430.4|6427.4|6435.5|6432.5|6426.9|6423.9|0
1626654000000|2021-07-19 00:20:00|6430.3|6427.3|6430.9|6427.9|6433.2|6430.2|6429.6|6426.6|0
1626654300000|2021-07-19 00:25:00|6430.6|6427.6|6431.8|6428.8|6434|6431|6429.4|6426.4|0
1626654600000|2021-07-19 00:30:00|6431.9|6428.9|6418.9|6415.9|6432.5|6429.5|6418.9|6415.9|0
1626654900000|2021-07-19 00:35:00|6419|6416|6419|6416|6422.1|6419.1|6418.3|6415.3|0
1626655200000|2021-07-19 00:40:00|6419.1|6416.1|6415.6|6412.6|6420.1|6417.1|6415.3|6412.3|0
1626655500000|2021-07-19 00:45:00|6415.4|6412.4|6411.4|6408.4|6415.4|6412.4|6409.7|6406.7|0
1626655800000|2021-07-19 00:50:00|6411.8|6408.8|6413|6410|6413.8|6410.8|6410|6407|0
1626656100000|2021-07-19 00:55:00|6412.7|6409.7|6412.5|6409.5|6413.8|6410.8|6411.6|6408.6|0
1626656400000|2021-07-19 01:00:00|6412.6|6409.6|6415.2|6412.2|6415.2|6412.2|6412.6|6409.6|0
1626656700000|2021-07-19 01:05:00|6415.5|6412.5|6418|6415|6419.2|6416.2|6413.7|6410.7|0
1626657000000|2021-07-19 01:10:00|6417.7|6414.7|6415.4|6412.4|6418.4|6415.4|6413|6410|0
1626657300000|2021-07-19 01:15:00|6415.5|6412.5|6419.3|6416.3|6419.3|6416.3|6414.7|6411.7|0
1626657600000|2021-07-19 01:20:00|6419.4|6416.4|6418.5|6415.5|6420|6417|6417.6|6414.6|0
1626657900000|2021-07-19 01:25:00|6418.3|6415.3|6417.7|6414.7|6418.5|6415.5|6416.1|6413.1|0
1626658200000|2021-07-19 01:30:00|6417.6|6414.6|6414.5|6411.5|6418.4|6415.4|6413.7|6410.7|0
1626658500000|2021-07-19 01:35:00|6414.6|6411.6|6413.3|6410.3|6416|6413|6412.2|6409.2|0
1626658800000|2021-07-19 01:40:00|6413.4|6410.4|6411.4|6408.4|6414.5|6411.5|6410.7|6407.7|0
1626659100000|2021-07-19 01:45:00|6410.7|6407.7|6413.8|6410.8|6415.3|6412.3|6410.6|6407.6|0
1626659400000|2021-07-19 01:50:00|6413.9|6410.9|6414.6|6411.6|6415.3|6412.3|6413.7|6410.7|0
1626659700000|2021-07-19 01:55:00|6414.5|6411.5|6413.7|6410.7|6414.6|6411.6|6412.9|6409.9|0
1626660000000|2021-07-19 02:00:00|6413.4|6410.4|6413.8|6410.8|6413.8|6410.8|6411.4|6408.4|0
1626660300000|2021-07-19 02:05:00|6413.7|6410.7|6410.8|6407.8|6413.8|6410.8|6410.8|6407.8|0
1626660600000|2021-07-19 02:10:00|6410.5|6407.5|6414|6411|6414.8|6411.8|6409.6|6406.6|0
1626660900000|2021-07-19 02:15:00|6413.9|6410.9|6411.1|6408.1|6414|6411|6409.8|6406.8|0
1626661200000|2021-07-19 02:20:00|6410.9|6407.9|6414.8|6411.8|6416.4|6413.4|6410.2|6407.2|0
1626661500000|2021-07-19 02:25:00|6414.5|6411.5|6415.5|6412.5|6416.3|6413.3|6413.3|6410.3|0
1626661800000|2021-07-19 02:30:00|6415.7|6412.7|6413.2|6410.2|6416.2|6413.2|6413.2|6410.2|0
1626662100000|2021-07-19 02:35:00|6412.5|6409.5|6413.3|6410.3|6414.9|6411.9|6411.7|6408.7|0
1626662400000|2021-07-19 02:40:00|6413.4|6410.4|6413.6|6410.6|6414.1|6411.1|6411|6408|0
1626662700000|2021-07-19 02:45:00|6413.5|6410.5|6413.4|6410.4|6414.9|6411.9|6412.2|6409.2|0
1626663000000|2021-07-19 02:50:00|6413.5|6410.5|6415.8|6412.8|6416.6|6413.6|6413.4|6410.4|0
1626663300000|2021-07-19 02:55:00|6416.1|6413.1|6416.6|6413.6|6418|6415|6415.8|6412.8|0
1626663600000|2021-07-19 03:00:00|6416.8|6413.8|6419|6416|6420.4|6417.4|6416.8|6413.8|0
1626663900000|2021-07-19 03:05:00|6419.3|6416.3|6419|6416|6420.5|6417.5|6418.3|6415.3|0
1626664200000|2021-07-19 03:10:00|6419.1|6416.1|6418.2|6415.2|6420.5|6417.5|6418.2|6415.2|0
1626664500000|2021-07-19 03:15:00|6418.5|6415.5|6419.5|6416.5|6420.6|6417.6|6418.2|6415.2|0
1626664800000|2021-07-19 03:20:00|6419.1|6416.1|6418.6|6415.6|6420.5|6417.5|6418.2|6415.2|0
1626665100000|2021-07-19 03:25:00|6418.7|6415.7|6422|6419|6422|6419|6418.6|6415.6|0
1626665400000|2021-07-19 03:30:00|6421.3|6418.3|6421.4|6418.4|6423.6|6420.6|6421.3|6418.3|0
1626665700000|2021-07-19 03:35:00|6421.3|6418.3|6421.4|6418.4|6422.9|6419.9|6420.7|6417.7|0
1626666000000|2021-07-19 03:40:00|6421.7|6418.7|6422.4|6419.4|6423.6|6420.6|6420.6|6417.6|0
1626666300000|2021-07-19 03:45:00|6422.5|6419.5|6419|6416|6422.8|6419.8|6419|6416|0
1626666600000|2021-07-19 03:50:00|6418.7|6415.7|6419|6416|6419.7|6416.7|6417.4|6414.4|0
1626666900000|2021-07-19 03:55:00|6419.2|6416.2|6422.1|6419.1|6422.1|6419.1|6418.4|6415.4|0
1626667200000|2021-07-19 04:00:00|6421.9|6418.9|6421.4|6418.4|6422.9|6419.9|6421.3|6418.3|0
1626667500000|2021-07-19 04:05:00|6422.1|6419.1|6422.8|6419.8|6422.9|6419.9|6421.3|6418.3|0
1626667800000|2021-07-19 04:10:00|6422.9|6419.9|6422.1|6419.1|6422.9|6419.9|6421.3|6418.3|0
1626668100000|2021-07-19 04:15:00|6422.2|6419.2|6420.4|6417.4|6422.8|6419.8|6420.3|6417.3|0
1626668400000|2021-07-19 04:20:00|6420.7|6417.7|6421.2|6418.2|6421.2|6418.2|6419.6|6416.6|0
1626668700000|2021-07-19 04:25:00|6421.9|6418.9|6423.5|6420.5|6423.5|6420.5|6421.9|6418.9|0
1626669000000|2021-07-19 04:30:00|6423.4|6420.4|6422.7|6419.7|6423.4|6420.4|6421.9|6418.9|0
1626669300000|2021-07-19 04:35:00|6422.5|6419.5|6421.5|6418.5|6422.8|6419.8|6421.5|6418.5|0
1626669600000|2021-07-19 04:40:00|6421.6|6418.6|6417.4|6414.4|6421.6|6418.6|6417.4|6414.4|0
1626669900000|2021-07-19 04:45:00|6417.1|6414.1|6413.4|6410.4|6417.1|6414.1|6411.5|6408.5|0
1626670200000|2021-07-19 04:50:00|6413.5|6410.5|6412.8|6409.8|6415|6412|6412.8|6409.8|0
1626670500000|2021-07-19 04:55:00|6412.7|6409.7|6412.9|6409.9|6413|6410|6411.3|6408.3|0
1626670800000|2021-07-19 05:00:00|6413.2|6410.2|6418.6|6415.6|6418.6|6415.6|6412.2|6409.2|0
1626671100000|2021-07-19 05:05:00|6418.4|6415.4|6421.7|6418.7|6423.2|6420.2|6417.8|6414.8|0
1626671400000|2021-07-19 05:10:00|6421|6418|6418.6|6415.6|6421.3|6418.3|6417|6414|0
1626671700000|2021-07-19 05:15:00|6418.4|6415.4|6417|6414|6418.6|6415.6|6416.2|6413.2|0
1626672000000|2021-07-19 05:20:00|6417.1|6414.1|6419.3|6416.3|6420.1|6417.1|6417.1|6414.1|0
1626672300000|2021-07-19 05:25:00|6419.4|6416.4|6419.2|6416.2|6420.8|6417.8|6419.2|6416.2|0
1626672600000|2021-07-19 05:30:00|6418.8|6415.8|6420.9|6417.9|6421.7|6418.7|6417|6414|0
1626672900000|2021-07-19 05:35:00|6421.1|6418.1|6421|6418|6421.7|6418.7|6417.9|6414.9|0
1626673200000|2021-07-19 05:40:00|6420.9|6417.9|6418.7|6415.7|6421|6418|6418.3|6415.3|0
1626673500000|2021-07-19 05:45:00|6418.5|6415.5|6414|6411|6419.4|6416.4|6414|6411|0
1626673800000|2021-07-19 05:50:00|6414.1|6411.1|6415.2|6412.2|6416.3|6413.3|6414.1|6411.1|0
1626674100000|2021-07-19 05:55:00|6415.3|6412.3|6417.3|6414.3|6418.1|6415.1|6414|6411|0
1626674400000|2021-07-19 06:00:00|6417.2|6414.2|6406.4|6404.4|6419.1|6417.1|6405.9|6403.9|678
1626674700000|2021-07-19 06:05:00|6406.1|6404.1|6406.1|6404.1|6407.4|6405.4|6402.1|6400.1|149
1626675000000|2021-07-19 06:10:00|6406.4|6404.4|6406.9|6404.9|6413.1|6411.1|6405.4|6403.4|145
1626675300000|2021-07-19 06:15:00|6407.1|6405.1|6409.4|6407.4|6410.6|6408.6|6406.4|6404.4|70
1626675600000|2021-07-19 06:20:00|6409.6|6407.6|6411.1|6409.1|6412.4|6410.4|6408.9|6406.9|42
1626675900000|2021-07-19 06:25:00|6410.9|6408.9|6409.6|6407.6|6412.9|6410.9|6409.4|6407.4|66
1626676200000|2021-07-19 06:30:00|6409.9|6407.9|6407.4|6405.4|6411.9|6409.9|6407.1|6405.1|68
1626676500000|2021-07-19 06:35:00|6407.1|6405.1|6402.9|6400.9|6408.4|6406.4|6402.9|6400.9|113
1626676800000|2021-07-19 06:40:00|6403.1|6401.1|6405.4|6403.4|6407.6|6405.6|6403.1|6401.1|50
1626677100000|2021-07-19 06:45:00|6405.6|6403.6|6413.1|6411.1|6415.1|6413.1|6405.6|6403.6|173
1626677400000|2021-07-19 06:50:00|6412.1|6410.1|6415.4|6413.4|6416.4|6414.4|6412.1|6410.1|144
1626677700000|2021-07-19 06:55:00|6415.6|6413.6|6408.4|6406.4|6415.6|6413.6|6405.6|6403.6|194
1626678000000|2021-07-19 07:00:00|6409.4|6408.4|6395.6|6394.6|6412.9|6411.9|6394.9|6393.9|1581
1626678300000|2021-07-19 07:05:00|6395.4|6394.4|6378.1|6377.1|6395.6|6394.6|6375.6|6374.6|1226
1626678600000|2021-07-19 07:10:00|6377.9|6376.9|6379.6|6378.6|6384.1|6383.1|6374.6|6373.6|828
1626678900000|2021-07-19 07:15:00|6379.4|6378.4|6384.1|6383.1|6390.6|6389.6|6376.6|6375.6|920
1626679200000|2021-07-19 07:20:00|6383.9|6382.9|6377.6|6376.6|6391.1|6390.1|6370.1|6369.1|1351
1626679500000|2021-07-19 07:25:00|6377.9|6376.9|6377.1|6376.1|6378.1|6377.1|6368.9|6367.9|794
1626679800000|2021-07-19 07:30:00|6376.9|6375.9|6360.6|6359.6|6377.6|6376.6|6360.1|6359.1|926
1626680100000|2021-07-19 07:35:00|6360.9|6359.9|6352.6|6351.6|6360.9|6359.9|6352.6|6351.6|767
1626680400000|2021-07-19 07:40:00|6351.8|6350.8|6356.6|6355.6|6359.8|6358.8|6350.8|6349.8|648
1626680700000|2021-07-19 07:45:00|6356.8|6355.8|6360.3|6359.3|6361.8|6360.8|6350.8|6349.8|669
1626681000000|2021-07-19 07:50:00|6360.1|6359.1|6360.3|6359.3|6365.6|6364.6|6355.3|6354.3|624
1626681300000|2021-07-19 07:55:00|6360.6|6359.6|6364.3|6363.3|6366.1|6365.1|6359.8|6358.8|688
1626681600000|2021-07-19 08:00:00|6364.6|6363.6|6377.3|6376.3|6380.6|6379.6|6364.6|6363.6|634
1626681900000|2021-07-19 08:05:00|6377.1|6376.1|6372.3|6371.3|6379.6|6378.6|6371.8|6370.8|435
1626682200000|2021-07-19 08:10:00|6372.1|6371.1|6389.3|6388.3|6392.3|6391.3|6371.8|6370.8|697
1626682500000|2021-07-19 08:15:00|6389.6|6388.6|6387.8|6386.8|6393.6|6392.6|6385.3|6384.3|528
1626682800000|2021-07-19 08:20:00|6388.1|6387.1|6387.1|6386.1|6393.8|6392.8|6385.8|6384.8|331
1626683100000|2021-07-19 08:25:00|6387.3|6386.3|6377.3|6376.3|6387.3|6386.3|6377.1|6376.1|428
1626683400000|2021-07-19 08:30:00|6377.1|6376.1|6368.1|6367.1|6378.8|6377.8|6366.6|6365.6|754
1626683700000|2021-07-19 08:35:00|6367.8|6366.8|6341.3|6340.3|6368.1|6367.1|6341.3|6340.3|1337
1626684000000|2021-07-19 08:40:00|6341.6|6340.6|6348.3|6347.3|6350.8|6349.8|6341.6|6340.6|971
1626684300000|2021-07-19 08:45:00|6348.1|6347.1|6341.3|6340.3|6348.1|6347.1|6336.6|6335.6|1170
1626684600000|2021-07-19 08:50:00|6341.1|6340.1|6339.8|6338.8|6346.1|6345.1|6337.1|6336.1|413
1626684900000|2021-07-19 08:55:00|6340.1|6339.1|6335.6|6334.6|6340.3|6339.3|6329.6|6328.6|777
1626685200000|2021-07-19 09:00:00|6335.3|6334.3|6336.8|6335.8|6337.3|6336.3|6327.8|6326.8|709
1626685500000|2021-07-19 09:05:00|6336.6|6335.6|6336.8|6335.8|6341.3|6340.3|6334.1|6333.1|323
1626685800000|2021-07-19 09:10:00|6336.6|6335.6|6331.8|6330.8|6337.3|6336.3|6326.8|6325.8|400
1626686100000|2021-07-19 09:15:00|6332.1|6331.1|6338.3|6337.3|6340.3|6339.3|6330.3|6329.3|616
1626686400000|2021-07-19 09:20:00|6338.6|6337.6|6336.1|6335.1|6339.1|6338.1|6322.8|6321.8|719
1626686700000|2021-07-19 09:25:00|6336.6|6335.6|6332.3|6331.3|6337.6|6336.6|6331.8|6330.8|366
1626687000000|2021-07-19 09:30:00|6331.8|6330.8|6334.3|6333.3|6336.1|6335.1|6328.3|6327.3|604
1626687300000|2021-07-19 09:35:00|6334.1|6333.1|6337.6|6336.6|6339.1|6338.1|6331.8|6330.8|511
1626687600000|2021-07-19 09:40:00|6338.6|6337.6|6345.3|6344.3|6348.8|6347.8|6335.1|6334.1|469
1626687900000|2021-07-19 09:45:00|6345.6|6344.6|6342.6|6341.6|6345.8|6344.8|6339.1|6338.1|360
1626688200000|2021-07-19 09:50:00|6342.8|6341.8|6340.1|6339.1|6343.8|6342.8|6336.6|6335.6|272
1626688500000|2021-07-19 09:55:00|6340.3|6339.3|6341.6|6340.6|6344.1|6343.1|6336.3|6335.3|283
1626688800000|2021-07-19 10:00:00|6341.3|6340.3|6329.3|6328.3|6345.3|6344.3|6329.3|6328.3|1052
1626689100000|2021-07-19 10:05:00|6329.6|6328.6|6325.3|6324.3|6330.6|6329.6|6322.6|6321.6|604
1626689400000|2021-07-19 10:10:00|6325.6|6324.6|6318.6|6317.6|6325.6|6324.6|6318.3|6317.3|371
1626689700000|2021-07-19 10:15:00|6318.8|6317.8|6324.6|6323.6|6326.3|6325.3|6316.6|6315.6|541
1626690000000|2021-07-19 10:20:00|6324.8|6323.8|6326.6|6325.6|6328.8|6327.8|6323.8|6322.8|390
1626690300000|2021-07-19 10:25:00|6326.8|6325.8|6329.3|6328.3|6330.1|6329.1|6324.3|6323.3|417
1626690600000|2021-07-19 10:30:00|6329.6|6328.6|6334.6|6333.6|6335.1|6334.1|6327.3|6326.3|274
1626690900000|2021-07-19 10:35:00|6334.8|6333.8|6323.3|6322.3|6335.8|6334.8|6321.3|6320.3|314
1626691200000|2021-07-19 10:40:00|6323.1|6322.1|6321.1|6320.1|6326.3|6325.3|6320.8|6319.8|165
1626691500000|2021-07-19 10:45:00|6321.3|6320.3|6325.3|6324.3|6327.1|6326.1|6318.1|6317.1|1328
1626691800000|2021-07-19 10:50:00|6325.6|6324.6|6329.3|6328.3|6329.8|6328.8|6323.8|6322.8|226
1626692100000|2021-07-19 10:55:00|6329.6|6328.6|6328.3|6327.3|6331.8|6330.8|6326.6|6325.6|210
1626692400000|2021-07-19 11:00:00|6328.6|6327.6|6318.8|6317.8|6331.6|6330.6|6317.6|6316.6|494
1626692700000|2021-07-19 11:05:00|6319.1|6318.1|6320.1|6319.1|6321.3|6320.3|6318.1|6317.1|335
1626693000000|2021-07-19 11:10:00|6319.8|6318.8|6321.8|6320.8|6325.6|6324.6|6318.1|6317.1|403
1626693300000|2021-07-19 11:15:00|6322.1|6321.1|6322.6|6321.6|6325.6|6324.6|6319.6|6318.6|269
1626693600000|2021-07-19 11:20:00|6322.8|6321.8|6321.1|6320.1|6324.6|6323.6|6321.1|6320.1|225
1626693900000|2021-07-19 11:25:00|6320.6|6319.6|6313.8|6312.8|6323.6|6322.6|6313.6|6312.6|457
1626694200000|2021-07-19 11:30:00|6314.1|6313.1|6303.3|6302.3|6314.3|6313.3|6303.1|6302.1|688
1626694500000|2021-07-19 11:35:00|6303.1|6302.1|6298.8|6297.8|6307.3|6306.3|6298.1|6297.1|696
1626694800000|2021-07-19 11:40:00|6299.6|6298.6|6296.1|6295.1|6300.4|6299.4|6294.6|6293.6|456
1626695100000|2021-07-19 11:45:00|6296.4|6295.4|6300.6|6299.6|6301.9|6300.9|6291.4|6290.4|517
1626695400000|2021-07-19 11:50:00|6300.4|6299.4|6299.6|6298.6|6300.9|6299.9|6291.9|6290.9|543
1626695700000|2021-07-19 11:55:00|6299.9|6298.9|6313.4|6312.4|6313.4|6312.4|6298.9|6297.9|822
1626696000000|2021-07-19 12:00:00|6313.1|6312.1|6303.4|6302.4|6316.1|6315.1|6303.4|6302.4|774
1626696300000|2021-07-19 12:05:00|6303.1|6302.1|6298.1|6297.1|6310.9|6309.9|6297.4|6296.4|459
1626696600000|2021-07-19 12:10:00|6297.4|6296.4|6293.9|6292.9|6297.6|6296.6|6292.6|6291.6|573
1626696900000|2021-07-19 12:15:00|6294.1|6293.1|6289.4|6288.4|6294.1|6293.1|6283.9|6282.9|993
1626697200000|2021-07-19 12:20:00|6289.6|6288.6|6289.1|6288.1|6291.4|6290.4|6281.4|6280.4|692
1626697500000|2021-07-19 12:25:00|6288.9|6287.9|6290.1|6289.1|6291.4|6290.4|6285.1|6284.1|439
1626697800000|2021-07-19 12:30:00|6289.9|6288.9|6291.1|6290.1|6292.9|6291.9|6286.4|6285.4|307
1626698100000|2021-07-19 12:35:00|6291.4|6290.4|6287.4|6286.4|6293.9|6292.9|6284.9|6283.9|288
1626698400000|2021-07-19 12:40:00|6287.6|6286.6|6295.6|6294.6|6295.6|6294.6|6285.4|6284.4|310
1626698700000|2021-07-19 12:45:00|6295.4|6294.4|6303.6|6302.6|6303.6|6302.6|6289.6|6288.6|544
1626699000000|2021-07-19 12:50:00|6303.4|6302.4|6311.4|6310.4|6312.9|6311.9|6302.6|6301.6|538
1626699300000|2021-07-19 12:55:00|6311.6|6310.6|6304.1|6303.1|6311.6|6310.6|6303.9|6302.9|372
1626699600000|2021-07-19 13:00:00|6303.9|6302.9|6299.1|6298.1|6304.1|6303.1|6296.9|6295.9|885
1626699900000|2021-07-19 13:05:00|6299.4|6298.4|6301.9|6300.9|6304.6|6303.6|6295.1|6294.1|700
1626700200000|2021-07-19 13:10:00|6302.1|6301.1|6292.9|6291.9|6302.6|6301.6|6292.9|6291.9|391
1626700500000|2021-07-19 13:15:00|6293.1|6292.1|6296.4|6295.4|6296.4|6295.4|6292.1|6291.1|343
1626700800000|2021-07-19 13:20:00|6296.1|6295.1|6306.1|6305.1|6306.4|6305.4|6294.4|6293.4|477
1626701100000|2021-07-19 13:25:00|6306.4|6305.4|6302.9|6301.9|6306.4|6305.4|6301.4|6300.4|425
1626701400000|2021-07-19 13:30:00|6302.1|6301.1|6294.9|6293.9|6311.1|6310.1|6291.1|6290.1|1405
1626701700000|2021-07-19 13:35:00|6295.4|6294.4|6297.9|6296.9|6301.1|6300.1|6291.9|6290.9|1071
1626702000000|2021-07-19 13:40:00|6297.6|6296.6|6304.4|6303.4|6305.9|6304.9|6289.9|6288.9|655
1626702300000|2021-07-19 13:45:00|6304.1|6303.1|6287.6|6286.6|6305.1|6304.1|6287.6|6286.6|710
1626702600000|2021-07-19 13:50:00|6287.4|6286.4|6277.1|6276.1|6288.4|6287.4|6275.4|6274.4|921
1626702900000|2021-07-19 13:55:00|6276.9|6275.9|6273.9|6272.9|6278.6|6277.6|6272.4|6271.4|871
1626703200000|2021-07-19 14:00:00|6274.1|6273.1|6272.6|6271.6|6274.9|6273.9|6265.1|6264.1|811
1626703500000|2021-07-19 14:05:00|6272.9|6271.9|6269.1|6268.1|6277.9|6276.9|6265.9|6264.9|896
1626703800000|2021-07-19 14:10:00|6269.3|6268.3|6257.3|6256.3|6269.3|6268.3|6256.8|6255.8|971
1626704100000|2021-07-19 14:15:00|6258.1|6257.1|6258.8|6257.8|6263.6|6262.6|6254.1|6253.1|1319
1626704400000|2021-07-19 14:20:00|6258.6|6257.6|6269.3|6268.3|6270.8|6269.8|6254.3|6253.3|1371
1626704700000|2021-07-19 14:25:00|6269.1|6268.1|6274.1|6273.1|6275.1|6274.1|6258.1|6257.1|949
1626705000000|2021-07-19 14:30:00|6273.8|6272.8|6267.1|6266.1|6274.1|6273.1|6259.1|6258.1|748
1626705300000|2021-07-19 14:35:00|6267.3|6266.3|6264.3|6263.3|6268.8|6267.8|6253.1|6252.1|915
1626705600000|2021-07-19 14:40:00|6264.8|6263.8|6280.3|6279.3|6281.6|6280.6|6263.1|6262.1|1039
1626705900000|2021-07-19 14:45:00|6279.8|6278.8|6286.1|6285.1|6288.3|6287.3|6278.3|6277.3|800
1626706200000|2021-07-19 14:50:00|6286.6|6285.6|6270.6|6269.6|6287.3|6286.3|6269.6|6268.6|1004
1626706500000|2021-07-19 14:55:00|6270.1|6269.1|6276.1|6275.1|6276.6|6275.6|6266.3|6265.3|745
1626706800000|2021-07-19 15:00:00|6275.6|6274.6|6283.6|6282.6|6286.1|6285.1|6268.1|6267.1|987
1626707100000|2021-07-19 15:05:00|6283.3|6282.3|6289.8|6288.8|6290.1|6289.1|6280.6|6279.6|799
1626707400000|2021-07-19 15:10:00|6289.6|6288.6|6289.3|6288.3|6291.1|6290.1|6281.6|6280.6|681
1626707700000|2021-07-19 15:15:00|6289.6|6288.6|6294.1|6293.1|6296.8|6295.8|6289.3|6288.3|892
1626708000000|2021-07-19 15:20:00|6294.3|6293.3|6286.1|6285.1|6296.1|6295.1|6283.1|6282.1|1199
1626708300000|2021-07-19 15:25:00|6285.8|6284.8|6287.3|6286.3|6292.8|6291.8|6283.3|6282.3|2169
1626708600000|2021-07-19 15:30:00|6288.1|6286.1|6295.6|6293.6|6301.3|6299.3|6287.6|6285.6|3754
1626708900000|2021-07-19 15:35:00|6296.6|6294.6|6293.8|6291.8|6300.6|6298.6|6290.1|6288.1|1826
1626709200000|2021-07-19 15:40:00|6293.6|6291.6|6303.1|6301.1|6303.6|6301.6|6291.1|6289.1|788
1626709500000|2021-07-19 15:45:00|6302.8|6300.8|6300.3|6298.3|6305.1|6303.1|6298.6|6296.6|582
1626709800000|2021-07-19 15:50:00|6300.1|6298.1|6297.6|6295.6|6303.1|6301.1|6295.1|6293.1|409
1626710100000|2021-07-19 15:55:00|6297.8|6295.8|6299.6|6297.6|6303.6|6301.6|6296.1|6294.1|445
1626710400000|2021-07-19 16:00:00|6299.1|6297.1|6290.6|6288.6|6299.6|6297.6|6290.6|6288.6|393
1626710700000|2021-07-19 16:05:00|6290.8|6288.8|6288.1|6286.1|6293.3|6291.3|6288.1|6286.1|299
1626711000000|2021-07-19 16:10:00|6288.6|6286.6|6289.3|6287.3|6291.1|6289.1|6285.8|6283.8|179
1626711300000|2021-07-19 16:15:00|6289.1|6287.1|6290.1|6288.1|6294.1|6292.1|6287.8|6285.8|97
1626711600000|2021-07-19 16:20:00|6289.8|6287.8|6290.1|6288.1|6291.3|6289.3|6285.6|6283.6|63
1626711900000|2021-07-19 16:25:00|6290.3|6288.3|6283.1|6281.1|6293.6|6291.6|6282.6|6280.6|120
1626712200000|2021-07-19 16:30:00|6283.3|6281.3|6279.6|6277.6|6284.1|6282.1|6277.8|6275.8|362
1626712500000|2021-07-19 16:35:00|6279.3|6277.3|6274.3|6272.3|6280.1|6278.1|6274.3|6272.3|189
1626712800000|2021-07-19 16:40:00|6274.6|6272.6|6268.8|6266.8|6275.6|6273.6|6268.6|6266.6|193
1626713100000|2021-07-19 16:45:00|6268.6|6266.6|6270.1|6268.1|6273.3|6271.3|6268.1|6266.1|98
1626713400000|2021-07-19 16:50:00|6269.8|6267.8|6274.6|6272.6|6277.1|6275.1|6267.1|6265.1|212
1626713700000|2021-07-19 16:55:00|6274.3|6272.3|6276.6|6274.6|6277.3|6275.3|6271.6|6269.6|200
1626714000000|2021-07-19 17:00:00|6276.3|6274.3|6282.3|6280.3|6285.3|6283.3|6274.8|6272.8|139
1626714300000|2021-07-19 17:05:00|6282.6|6280.6|6282.8|6280.8|6284.8|6282.8|6279.1|6277.1|254
1626714600000|2021-07-19 17:10:00|6282.6|6280.6|6278.3|6276.3|6282.8|6280.8|6277.6|6275.6|115
1626714900000|2021-07-19 17:15:00|6277.8|6275.8|6278.8|6276.8|6284.1|6282.1|6277.8|6275.8|81
1626715200000|2021-07-19 17:20:00|6278.6|6276.6|6276.6|6274.6|6280.6|6278.6|6274.1|6272.1|67
1626715500000|2021-07-19 17:25:00|6276.3|6274.3|6273.6|6271.6|6277.8|6275.8|6271.6|6269.6|127
1626715800000|2021-07-19 17:30:00|6273.3|6271.3|6269.6|6267.6|6273.3|6271.3|6268.6|6266.6|79
1626716100000|2021-07-19 17:35:00|6269.3|6267.3|6273.6|6271.6|6277.3|6275.3|6268.6|6266.6|105
1626716400000|2021-07-19 17:40:00|6273.8|6271.8|6272.1|6270.1|6275.8|6273.8|6269.6|6267.6|63
1626716700000|2021-07-19 17:45:00|6272.3|6270.3|6269.1|6267.1|6276.6|6274.6|6269.1|6267.1|75
1626717000000|2021-07-19 17:50:00|6269.3|6267.3|6273.3|6271.3|6273.3|6271.3|6266.8|6264.8|82
1626717300000|2021-07-19 17:55:00|6273.6|6271.6|6266.8|6264.8|6275.3|6273.3|6266.1|6264.1|69
1626717600000|2021-07-19 18:00:00|6266.6|6264.6|6275.6|6273.6|6277.6|6275.6|6266.3|6264.3|136
1626717900000|2021-07-19 18:05:00|6275.8|6273.8|6268.3|6266.3|6276.1|6274.1|6267.6|6265.6|92
1626718200000|2021-07-19 18:10:00|6268.6|6266.6|6272.1|6270.1|6274.6|6272.6|6268.1|6266.1|122
1626718500000|2021-07-19 18:15:00|6272.3|6270.3|6277.3|6275.3|6277.8|6275.8|6270.3|6268.3|56
1626718800000|2021-07-19 18:20:00|6277.6|6275.6|6276.1|6274.1|6279.3|6277.3|6275.8|6273.8|17
1626719100000|2021-07-19 18:25:00|6276.3|6274.3|6277.6|6275.6|6277.8|6275.8|6273.1|6271.1|26
1626719400000|2021-07-19 18:30:00|6277.3|6275.3|6274.1|6272.1|6278.3|6276.3|6271.1|6269.1|37
1626719700000|2021-07-19 18:35:00|6274.3|6272.3|6266.8|6264.8|6275.3|6273.3|6265.6|6263.6|70
1626720000000|2021-07-19 18:40:00|6267.1|6265.1|6266.8|6264.8|6269.1|6267.1|6265.6|6263.6|92
1626720300000|2021-07-19 18:45:00|6267.1|6265.1|6268.8|6266.8|6270.1|6268.1|6265.1|6263.1|50
1626720600000|2021-07-19 18:50:00|6268.6|6266.6|6265.1|6263.1|6270.3|6268.3|6262.6|6260.6|124
1626720900000|2021-07-19 18:55:00|6264.8|6262.8|6266.1|6264.1|6272.1|6270.1|6264.1|6262.1|82
1626721200000|2021-07-19 19:00:00|6266.3|6264.3|6268.8|6266.8|6268.8|6266.8|6262.6|6260.6|110
1626721500000|2021-07-19 19:05:00|6268.6|6266.6|6271.6|6269.6|6273.3|6271.3|6265.8|6263.8|48
1626721800000|2021-07-19 19:10:00|6271.8|6269.8|6271.8|6269.8|6277.3|6275.3|6269.3|6267.3|61
1626722100000|2021-07-19 19:15:00|6272.1|6270.1|6265.1|6263.1|6273.3|6271.3|6264.8|6262.8|67
1626722400000|2021-07-19 19:20:00|6265.3|6263.3|6264.3|6262.3|6267.1|6265.1|6263.6|6261.6|91
1626722700000|2021-07-19 19:25:00|6264.1|6262.1|6266.6|6264.6|6269.3|6267.3|6263.8|6261.8|37
1626723000000|2021-07-19 19:30:00|6266.8|6264.8|6267.1|6265.1|6270.6|6268.6|6265.1|6263.1|48
1626723300000|2021-07-19 19:35:00|6266.8|6264.8|6275.6|6273.6|6275.6|6273.6|6265.6|6263.6|69
1626723600000|2021-07-19 19:40:00|6275.3|6273.3|6274.3|6272.3|6278.3|6276.3|6273.8|6271.8|64
1626723900000|2021-07-19 19:45:00|6274.6|6272.6|6280.8|6278.8|6281.8|6279.8|6272.8|6270.8|106
1626724200000|2021-07-19 19:50:00|6280.6|6278.6|6286.3|6284.3|6286.6|6284.6|6279.3|6277.3|131
1626724500000|2021-07-19 19:55:00|6286.1|6284.1|6296.6|6294.6|6297.1|6295.1|6284.6|6282.6|320
1626724800000|2021-07-19 20:00:00|6299.8|6295.8|6301.8|6297.8|6306|6302|6297.7|6293.7|0
1626725100000|2021-07-19 20:05:00|6301.9|6297.9|6300.6|6296.6|6302.2|6298.2|6299.2|6295.2|0
1626725400000|2021-07-19 20:10:00|6300.5|6296.5|6300.5|6296.5|6301.2|6297.2|6299.9|6295.9|0
1626725700000|2021-07-19 20:15:00|6300.6|6296.6|6301.7|6297.7|6302.3|6298.3|6300.6|6296.6|0
1626726000000|2021-07-19 20:20:00|6302|6298|6304.4|6300.4|6305.8|6301.8|6301|6297|0
1626726300000|2021-07-19 20:25:00|6304.5|6300.5|6302.9|6298.9|6305.1|6301.1|6302.6|6298.6|0
1626726600000|2021-07-19 20:30:00|6302.8|6298.8|6304.9|6300.9|6304.9|6300.9|6302.8|6298.8|0
1626726900000|2021-07-19 20:35:00|6304.6|6300.6|6304.2|6300.2|6304.9|6300.9|6303.5|6299.5|0
1626727200000|2021-07-19 20:40:00|6304.3|6300.3|6304.8|6300.8|6305|6301|6304|6300|0
1626727500000|2021-07-19 20:45:00|6304.9|6300.9|6307.2|6303.2|6307.3|6303.3|6304.9|6300.9|0
1626727800000|2021-07-19 20:50:00|6307.1|6303.1|6306.1|6302.1|6308.2|6304.2|6305.7|6301.7|0
1626728100000|2021-07-19 20:55:00|6306.2|6302.2|6308.6|6304.6|6309.7|6305.7|6306.1|6302.1|0
1626728400000|2021-07-19 21:00:00|6308.2|6304.2|6308.2|6304.2|6308.6|6304.6|6307.8|6303.8|0
1626728700000|2021-07-19 21:05:00|6308|6304|6307.9|6303.9|6308.5|6304.5|6307.8|6303.8|0
1626729000000|2021-07-19 21:10:00|6308.1|6304.1|6308.6|6304.6|6308.6|6304.6|6307.9|6303.9|0
1626729300000|2021-07-19 21:15:00|6308.3|6304.3|6308.6|6304.6|6308.7|6304.7|6308.2|6304.2|0
1626729600000|2021-07-19 21:20:00|6308.7|6304.7|6308.6|6304.6|6309.3|6305.3|6308.5|6304.5|0
1626729900000|2021-07-19 21:25:00|6308.3|6304.3|6308.4|6304.4|6308.6|6304.6|6308.2|6304.2|0
1626730200000|2021-07-19 21:30:00|6308.6|6304.6|6309|6305|6309|6305|6308.4|6304.4|0
1626730500000|2021-07-19 21:35:00|6308.8|6304.8|6309.5|6305.5|6309.5|6305.5|6308.8|6304.8|0
1626730800000|2021-07-19 21:40:00|6309.4|6305.4|6309.4|6305.4|6309.4|6305.4|6309.4|6305.4|0
1626731100000|2021-07-19 21:45:00|6309.5|6305.5|6309.1|6305.1|6309.6|6305.6|6309|6305|0
1626731400000|2021-07-19 21:50:00|6309.2|6305.2|6309.6|6305.6|6309.6|6305.6|6308.6|6304.6|0
1626731700000|2021-07-19 21:55:00|6309.4|6305.4|6310|6306|6310.1|6306.1|6309.4|6305.4|0
1626732000000|2021-07-19 22:00:00|6310.2|6306.2|6310|6306|6311.6|6307.6|6308.2|6304.2|0
1626732300000|2021-07-19 22:05:00|6309.9|6305.9|6307.1|6303.1|6310|6306|6306.4|6302.4|0
1626732600000|2021-07-19 22:10:00|6307.4|6303.4|6306.8|6302.8|6308.2|6304.2|6306.8|6302.8|0
1626732900000|2021-07-19 22:15:00|6307.1|6303.1|6305.2|6301.2|6307.1|6303.1|6305.2|6301.2|0
1626733200000|2021-07-19 22:20:00|6305.3|6301.3|6305.8|6301.8|6305.9|6301.9|6305.2|6301.2|0
1626733500000|2021-07-19 22:25:00|6305.7|6301.7|6305.5|6301.5|6305.8|6301.8|6304.9|6300.9|0
1626733800000|2021-07-19 22:30:00|6305.6|6301.6|6304.9|6300.9|6306.5|6302.5|6304.9|6300.9|0
1626734100000|2021-07-19 22:35:00|6305|6301|6305.8|6301.8|6305.8|6301.8|6304.8|6300.8|0
1626734400000|2021-07-19 22:40:00|6305.7|6301.7|6305.5|6301.5|6305.8|6301.8|6305.2|6301.2|0
1626734700000|2021-07-19 22:45:00|6305.6|6301.6|6306.1|6302.1|6306.8|6302.8|6305.6|6301.6|0
1626735000000|2021-07-19 22:50:00|6306.2|6302.2|6306.8|6302.8|6306.8|6302.8|6306.1|6302.1|0
1626735300000|2021-07-19 22:55:00|6306.7|6302.7|6309.2|6305.2|6309.2|6305.2|6306.4|6302.4|0
1626735600000|2021-07-19 23:00:00|6309.3|6305.3|6311.4|6307.4|6311.7|6307.7|6309.2|6305.2|0
1626735900000|2021-07-19 23:05:00|6311.6|6307.6|6310.1|6306.1|6311.7|6307.7|6309.8|6305.8|0
1626736200000|2021-07-19 23:10:00|6309.8|6305.8|6306.7|6302.7|6309.8|6305.8|6306.7|6302.7|0
1626736500000|2021-07-19 23:15:00|6306.2|6303.2|6307.3|6304.3|6307.6|6304.6|6305.7|6302.7|0
1626736800000|2021-07-19 23:20:00|6307.5|6304.5|6306.8|6303.8|6307.9|6304.9|6306.5|6303.5|0
1626737100000|2021-07-19 23:25:00|6306.7|6303.7|6306.5|6303.5|6306.8|6303.8|6305.9|6302.9|0
1626737400000|2021-07-19 23:30:00|6306.7|6303.7|6309.2|6306.2|6310.5|6307.5|6306.7|6303.7|0
1626737700000|2021-07-19 23:35:00|6309.3|6306.3|6309.3|6306.3|6309.9|6306.9|6309.1|6306.1|0
1626738000000|2021-07-19 23:40:00|6309.2|6306.2|6311.6|6308.6|6312.1|6309.1|6308.9|6305.9|0
1626738300000|2021-07-19 23:45:00|6311.4|6308.4|6310.7|6307.7|6312.1|6309.1|6310.3|6307.3|0
1626738600000|2021-07-19 23:50:00|6310.6|6307.6|6311.3|6308.3|6311.3|6308.3|6308.7|6305.7|0
1626738900000|2021-07-19 23:55:00|6311.2|6308.2|6309.7|6306.7|6311.3|6308.3|6309.1|6306.1|0
1626739200000|2021-07-20 00:00:00|6309.6|6306.6|6312.4|6309.4|6313.4|6310.4|6309.4|6306.4|0
1626739500000|2021-07-20 00:05:00|6312.1|6309.1|6310|6307|6313.4|6310.4|6309.9|6306.9|0
1626739800000|2021-07-20 00:10:00|6309.9|6306.9|6310.5|6307.5|6310.8|6307.8|6308|6305|0
1626740100000|2021-07-20 00:15:00|6310.6|6307.6|6311.7|6308.7|6312.5|6309.5|6308.7|6305.7|0
1626740400000|2021-07-20 00:20:00|6311.9|6308.9|6312.5|6309.5|6313.2|6310.2|6311.3|6308.3|0
1626740700000|2021-07-20 00:25:00|6312.7|6309.7|6317.7|6314.7|6318.5|6315.5|6312.5|6309.5|0
1626741000000|2021-07-20 00:30:00|6318|6315|6318|6315|6319.3|6316.3|6316.9|6313.9|0
1626741300000|2021-07-20 00:35:00|6317.9|6314.9|6316.9|6313.9|6319.2|6316.2|6316.9|6313.9|0
1626741600000|2021-07-20 00:40:00|6317.2|6314.2|6322.2|6319.2|6322.2|6319.2|6317.2|6314.2|0
1626741900000|2021-07-20 00:45:00|6322.1|6319.1|6322.3|6319.3|6323.1|6320.1|6321.5|6318.5|0
1626742200000|2021-07-20 00:50:00|6322.4|6319.4|6322.3|6319.3|6323.8|6320.8|6322.2|6319.2|0
1626742500000|2021-07-20 00:55:00|6323|6320|6321.5|6318.5|6323.8|6320.8|6320.8|6317.8|0
1626742800000|2021-07-20 01:00:00|6321.6|6318.6|6320.7|6317.7|6322.6|6319.6|6320.7|6317.7|0
1626743100000|2021-07-20 01:05:00|6320.4|6317.4|6317.7|6314.7|6320.4|6317.4|6316.8|6313.8|0
1626743400000|2021-07-20 01:10:00|6317.6|6314.6|6322.2|6319.2|6323|6320|6317.6|6314.6|0
1626743700000|2021-07-20 01:15:00|6321.9|6318.9|6323.8|6320.8|6323.8|6320.8|6321|6318|0
1626744000000|2021-07-20 01:20:00|6324.1|6321.1|6324.6|6321.6|6325.3|6322.3|6323|6320|0
1626744300000|2021-07-20 01:25:00|6324.7|6321.7|6325.5|6322.5|6325.5|6322.5|6323.1|6320.1|0
1626744600000|2021-07-20 01:30:00|6324.8|6321.8|6329.1|6326.1|6329.8|6326.8|6324.7|6321.7|0
1626744900000|2021-07-20 01:35:00|6329|6326|6326.8|6323.8|6329|6326|6326|6323|0
1626745200000|2021-07-20 01:40:00|6326.9|6323.9|6328.4|6325.4|6330|6327|6326.8|6323.8|0
1626745500000|2021-07-20 01:45:00|6328.6|6325.6|6329.1|6326.1|6330.7|6327.7|6328.4|6325.4|0
1626745800000|2021-07-20 01:50:00|6328.8|6325.8|6330.8|6327.8|6331.5|6328.5|6328.4|6325.4|0
1626746100000|2021-07-20 01:55:00|6330.7|6327.7|6332.5|6329.5|6332.5|6329.5|6329.3|6326.3|0
1626746400000|2021-07-20 02:00:00|6332.4|6329.4|6331.2|6328.2|6332.6|6329.6|6330.4|6327.4|0
1626746700000|2021-07-20 02:05:00|6331.1|6328.1|6331.1|6328.1|6332.6|6329.6|6329.2|6326.2|0
1626747000000|2021-07-20 02:10:00|6331|6328|6328.2|6325.2|6332.6|6329.6|6328.2|6325.2|0
1626747300000|2021-07-20 02:15:00|6328|6325|6323.7|6320.7|6328.2|6325.2|6323|6320|0
1626747600000|2021-07-20 02:20:00|6323.8|6320.8|6326.8|6323.8|6326.8|6323.8|6323.8|6320.8|0
1626747900000|2021-07-20 02:25:00|6326.9|6323.9|6331.4|6328.4|6332.7|6329.7|6326.9|6323.9|0
1626748200000|2021-07-20 02:30:00|6331.2|6328.2|6329.1|6326.1|6334.1|6331.1|6329|6326|0
1626748500000|2021-07-20 02:35:00|6329|6326|6327.5|6324.5|6329.8|6326.8|6326.8|6323.8|0
1626748800000|2021-07-20 02:40:00|6327.8|6324.8|6329.3|6326.3|6329.3|6326.3|6327.5|6324.5|0
1626749100000|2021-07-20 02:45:00|6329.7|6326.7|6332|6329|6332.7|6329.7|6328.9|6325.9|0
1626749400000|2021-07-20 02:50:00|6331.7|6328.7|6329.6|6326.6|6332|6329|6328.4|6325.4|0
1626749700000|2021-07-20 02:55:00|6329.7|6326.7|6325|6322|6330.1|6327.1|6325|6322|0
1626750000000|2021-07-20 03:00:00|6325.1|6322.1|6328.2|6325.2|6329|6326|6325.1|6322.1|0
1626750300000|2021-07-20 03:05:00|6328.4|6325.4|6325.5|6322.5|6330.7|6327.7|6325.5|6322.5|0
1626750600000|2021-07-20 03:10:00|6324.8|6321.8|6324.7|6321.7|6327|6324|6324|6321|0
1626750900000|2021-07-20 03:15:00|6324.8|6321.8|6326.9|6323.9|6326.9|6323.9|6323.9|6320.9|0
1626751200000|2021-07-20 03:20:00|6326.7|6323.7|6323.8|6320.8|6326.7|6323.7|6323.1|6320.1|0
1626751500000|2021-07-20 03:25:00|6323.6|6320.6|6311.4|6308.4|6323.8|6320.8|6311.3|6308.3|0
1626751800000|2021-07-20 03:30:00|6311.3|6308.3|6306|6303|6312.1|6309.1|6304.6|6301.6|0
1626752100000|2021-07-20 03:35:00|6306.1|6303.1|6296.3|6293.3|6306.7|6303.7|6295.9|6292.9|0
1626752400000|2021-07-20 03:40:00|6296.5|6293.5|6295.8|6292.8|6297|6294|6291.8|6288.8|0
1626752700000|2021-07-20 03:45:00|6295.9|6292.9|6300.1|6297.1|6302.6|6299.6|6295.9|6292.9|0
1626753000000|2021-07-20 03:50:00|6300.2|6297.2|6296.4|6293.4|6300.9|6297.9|6293.4|6290.4|0
1626753300000|2021-07-20 03:55:00|6296.3|6293.3|6295.5|6292.5|6297.8|6294.8|6293|6290|0
1626753600000|2021-07-20 04:00:00|6295.4|6292.4|6295.5|6292.5|6295.9|6292.9|6293.6|6290.6|0
1626753900000|2021-07-20 04:05:00|6295.8|6292.8|6293.6|6290.6|6297.8|6294.8|6292.1|6289.1|0
1626754200000|2021-07-20 04:10:00|6293.5|6290.5|6290.7|6287.7|6293.9|6290.9|6290|6287|0
1626754500000|2021-07-20 04:15:00|6290.9|6287.9|6285.5|6282.5|6291.5|6288.5|6284.7|6281.7|0
1626754800000|2021-07-20 04:20:00|6285.4|6282.4|6289.3|6286.3|6289.5|6286.5|6284.3|6281.3|0
1626755100000|2021-07-20 04:25:00|6289.2|6286.2|6289|6286|6289.3|6286.3|6285.5|6282.5|0
1626755400000|2021-07-20 04:30:00|6289.7|6286.7|6289.5|6286.5|6291.1|6288.1|6288.3|6285.3|0
1626755700000|2021-07-20 04:35:00|6289.6|6286.6|6291.3|6288.3|6291.9|6288.9|6289.5|6286.5|0
1626756000000|2021-07-20 04:40:00|6291|6288|6293.4|6290.4|6293.4|6290.4|6291|6288|0
1626756300000|2021-07-20 04:45:00|6293.3|6290.3|6297.3|6294.3|6297.3|6294.3|6293.3|6290.3|0
1626756600000|2021-07-20 04:50:00|6297.5|6294.5|6301.5|6298.5|6303|6300|6297.5|6294.5|0
1626756900000|2021-07-20 04:55:00|6301.8|6298.8|6299.1|6296.1|6302.2|6299.2|6296.7|6293.7|0
1626757200000|2021-07-20 05:00:00|6299.3|6296.3|6301.3|6298.3|6304.2|6301.2|6298|6295|0
1626757500000|2021-07-20 05:05:00|6301.5|6298.5|6304.7|6301.7|6304.8|6301.8|6300.3|6297.3|0
1626757800000|2021-07-20 05:10:00|6304.6|6301.6|6300.1|6297.1|6304.7|6301.7|6299.3|6296.3|0
1626758100000|2021-07-20 05:15:00|6300.3|6297.3|6302.2|6299.2|6302.2|6299.2|6295.4|6292.4|0
1626758400000|2021-07-20 05:20:00|6302.5|6299.5|6303.8|6300.8|6303.9|6300.9|6300.4|6297.4|0
1626758700000|2021-07-20 05:25:00|6303.9|6300.9|6305.6|6302.6|6305.6|6302.6|6302.2|6299.2|0
1626759000000|2021-07-20 05:30:00|6305.7|6302.7|6304.7|6301.7|6306.1|6303.1|6304|6301|0
1626759300000|2021-07-20 05:35:00|6304.8|6301.8|6305.2|6302.2|6305.9|6302.9|6303.2|6300.2|0
1626759600000|2021-07-20 05:40:00|6305.3|6302.3|6303.7|6300.7|6306|6303|6303.3|6300.3|0
1626759900000|2021-07-20 05:45:00|6303.8|6300.8|6303.4|6300.4|6304.8|6301.8|6302.2|6299.2|0
1626760200000|2021-07-20 05:50:00|6303.8|6300.8|6308.7|6305.7|6308.7|6305.7|6303.4|6300.4|0
1626760500000|2021-07-20 05:55:00|6308.4|6305.4|6310.7|6307.7|6312.6|6309.6|6308|6305|0
1626760800000|2021-07-20 06:00:00|6310.6|6307.6|6320.3|6318.3|6323.1|6321.1|6310.6|6307.6|416
1626761100000|2021-07-20 06:05:00|6320.1|6318.1|6320.6|6318.6|6322.3|6320.3|6317.3|6315.3|247
1626761400000|2021-07-20 06:10:00|6320.3|6318.3|6319.1|6317.1|6324.6|6322.6|6318.3|6316.3|270
1626761700000|2021-07-20 06:15:00|6319.6|6317.6|6320.1|6318.1|6321.6|6319.6|6317.3|6315.3|269
1626762000000|2021-07-20 06:20:00|6319.8|6317.8|6319.3|6317.3|6320.1|6318.1|6313.8|6311.8|202
1626762300000|2021-07-20 06:25:00|6319.1|6317.1|6319.3|6317.3|6321.1|6319.1|6315.6|6313.6|153
1626762600000|2021-07-20 06:30:00|6319.1|6317.1|6318.1|6316.1|6319.8|6317.8|6314.3|6312.3|151
1626762900000|2021-07-20 06:35:00|6318.3|6316.3|6314.3|6312.3|6318.8|6316.8|6313.6|6311.6|44
1626763200000|2021-07-20 06:40:00|6313.6|6311.6|6324.1|6322.1|6324.8|6322.8|6312.8|6310.8|412
1626763500000|2021-07-20 06:45:00|6324.3|6322.3|6320.6|6318.6|6327.1|6325.1|6320.6|6318.6|258
1626763800000|2021-07-20 06:50:00|6320.8|6318.8|6320.8|6318.8|6324.3|6322.3|6317.8|6315.8|172
1626764100000|2021-07-20 06:55:00|6320.6|6318.6|6334.8|6332.8|6339.1|6337.1|6319.8|6317.8|697
1626764400000|2021-07-20 07:00:00|6335.1|6333.1|6347.3|6346.3|6351.1|6350.1|6324.6|6323.6|2814
1626764700000|2021-07-20 07:05:00|6347.6|6346.6|6363.3|6362.3|6364.6|6363.6|6341.1|6340.1|1780
1626765000000|2021-07-20 07:10:00|6363.6|6362.6|6373.6|6372.6|6375.3|6374.3|6363.1|6362.1|1515
1626765300000|2021-07-20 07:15:00|6373.1|6372.1|6372.3|6371.3|6380.8|6379.8|6372.1|6371.1|1167
1626765600000|2021-07-20 07:20:00|6372.1|6371.1|6374.6|6373.6|6385.1|6384.1|6372.1|6371.1|1227
1626765900000|2021-07-20 07:25:00|6373.3|6372.3|6380.6|6379.6|6380.6|6379.6|6366.6|6365.6|997
1626766200000|2021-07-20 07:30:00|6380.1|6379.1|6382.6|6381.6|6388.6|6387.6|6377.3|6376.3|732
1626766500000|2021-07-20 07:35:00|6382.1|6381.1|6374.8|6373.8|6387.1|6386.1|6374.6|6373.6|682
1626766800000|2021-07-20 07:40:00|6374|6373|6378|6377|6380.5|6379.5|6370|6369|784
1626767100000|2021-07-20 07:45:00|6378.3|6377.3|6377.8|6376.8|6386|6385|6374.3|6373.3|581
1626767400000|2021-07-20 07:50:00|6377.5|6376.5|6370|6369|6383.3|6382.3|6370|6369|587
1626767700000|2021-07-20 07:55:00|6369.8|6368.8|6360.8|6359.8|6373.3|6372.3|6360.5|6359.5|804
1626768000000|2021-07-20 08:00:00|6361.5|6360.5|6365.8|6364.8|6366.8|6365.8|6360.8|6359.8|533
1626768300000|2021-07-20 08:05:00|6366|6365|6353.8|6352.8|6367.5|6366.5|6353.8|6352.8|695
1626768600000|2021-07-20 08:10:00|6354|6353|6361.8|6360.8|6363.8|6362.8|6351.5|6350.5|640
1626768900000|2021-07-20 08:15:00|6361.5|6360.5|6368.5|6367.5|6368.8|6367.8|6361.3|6360.3|340
1626769200000|2021-07-20 08:20:00|6368.8|6367.8|6363.3|6362.3|6368.8|6367.8|6362.5|6361.5|207
1626769500000|2021-07-20 08:25:00|6363|6362|6373.8|6372.8|6373.8|6372.8|6362|6361|258
1626769800000|2021-07-20 08:30:00|6373.5|6372.5|6370|6369|6376.8|6375.8|6369.5|6368.5|344
1626770100000|2021-07-20 08:35:00|6369.8|6368.8|6370.8|6369.8|6373|6372|6367.3|6366.3|359
1626770400000|2021-07-20 08:40:00|6371|6370|6367.3|6366.3|6372.8|6371.8|6365.3|6364.3|317
1626770700000|2021-07-20 08:45:00|6367.5|6366.5|6355|6354|6368.3|6367.3|6353.3|6352.3|388
1626771000000|2021-07-20 08:50:00|6355.3|6354.3|6353|6352|6357.8|6356.8|6350.8|6349.8|372
1626771300000|2021-07-20 08:55:00|6353.3|6352.3|6352.3|6351.3|6356.3|6355.3|6351.3|6350.3|264
1626771600000|2021-07-20 09:00:00|6352.5|6351.5|6347.3|6346.3|6358.5|6357.5|6344.5|6343.5|377
1626771900000|2021-07-20 09:05:00|6347|6346|6349.3|6348.3|6349.3|6348.3|6340.8|6339.8|401
1626772200000|2021-07-20 09:10:00|6349.5|6348.5|6355.3|6354.3|6356.8|6355.8|6346.8|6345.8|380
1626772500000|2021-07-20 09:15:00|6355.5|6354.5|6355|6354|6356.3|6355.3|6349.5|6348.5|264
1626772800000|2021-07-20 09:20:00|6354.8|6353.8|6348.5|6347.5|6356.8|6355.8|6348.3|6347.3|226
1626773100000|2021-07-20 09:25:00|6348.3|6347.3|6354.5|6353.5|6355.8|6354.8|6348.3|6347.3|270
1626773400000|2021-07-20 09:30:00|6354.8|6353.8|6348.3|6347.3|6354.8|6353.8|6346.8|6345.8|350
1626773700000|2021-07-20 09:35:00|6348.5|6347.5|6342.3|6341.3|6349.8|6348.8|6340.3|6339.3|420
1626774000000|2021-07-20 09:40:00|6341.5|6340.5|6340.5|6339.5|6347|6346|6340.3|6339.3|413
1626774300000|2021-07-20 09:45:00|6340.3|6339.3|6324|6323|6343|6342|6323.8|6322.8|717
1626774600000|2021-07-20 09:50:00|6324.3|6323.3|6319.3|6318.3|6324.8|6323.8|6314.8|6313.8|723
1626774900000|2021-07-20 09:55:00|6319.5|6318.5|6322.3|6321.3|6326.5|6325.5|6314.8|6313.8|632
1626775200000|2021-07-20 10:00:00|6322|6321|6316.3|6315.3|6323|6322|6314|6313|444
1626775500000|2021-07-20 10:05:00|6316.5|6315.5|6325.5|6324.5|6326.3|6325.3|6314.5|6313.5|642
1626775800000|2021-07-20 10:10:00|6325.8|6324.8|6338|6337|6341.3|6340.3|6324.5|6323.5|815
1626776100000|2021-07-20 10:15:00|6338.3|6337.3|6341.3|6340.3|6342.8|6341.8|6337.3|6336.3|428
1626776400000|2021-07-20 10:20:00|6341.5|6340.5|6337.5|6336.5|6346.3|6345.3|6337|6336|449
1626776700000|2021-07-20 10:25:00|6337.3|6336.3|6340.8|6339.8|6341.5|6340.5|6331.8|6330.8|559
1626777000000|2021-07-20 10:30:00|6341|6340|6348.8|6347.8|6348.8|6347.8|6340.8|6339.8|607
1626777300000|2021-07-20 10:35:00|6348.5|6347.5|6345.8|6344.8|6350.3|6349.3|6344.8|6343.8|683
1626777600000|2021-07-20 10:40:00|6346|6345|6338.3|6337.3|6346.8|6345.8|6337.3|6336.3|331
1626777900000|2021-07-20 10:45:00|6338|6337|6324|6323|6341.5|6340.5|6323.3|6322.3|491
1626778200000|2021-07-20 10:50:00|6324.3|6323.3|6324|6323|6326.8|6325.8|6320.3|6319.3|514
1626778500000|2021-07-20 10:55:00|6323.8|6322.8|6324.8|6323.8|6330|6329|6322.8|6321.8|250
1626778800000|2021-07-20 11:00:00|6325.3|6324.3|6323|6322|6326|6325|6315.8|6314.8|629
1626779100000|2021-07-20 11:05:00|6323.3|6322.3|6323|6322|6328.8|6327.8|6317.5|6316.5|471
1626779400000|2021-07-20 11:10:00|6322.8|6321.8|6316.3|6315.3|6323|6322|6311.5|6310.5|387
1626779700000|2021-07-20 11:15:00|6316.5|6315.5|6322.3|6321.3|6327.8|6326.8|6316.5|6315.5|338
1626780000000|2021-07-20 11:20:00|6322|6321|6328.3|6327.3|6331.5|6330.5|6320.3|6319.3|292
1626780300000|2021-07-20 11:25:00|6328.5|6327.5|6335.8|6334.8|6335.8|6334.8|6324.8|6323.8|252
1626780600000|2021-07-20 11:30:00|6335.5|6334.5|6343.5|6342.5|6345.3|6344.3|6334.5|6333.5|294
1626780900000|2021-07-20 11:35:00|6343.3|6342.3|6347|6346|6348.5|6347.5|6343.3|6342.3|263
1626781200000|2021-07-20 11:40:00|6346.5|6345.5|6348|6347|6351|6350|6345.3|6344.3|209
1626781500000|2021-07-20 11:45:00|6347.8|6346.8|6346|6345|6348.5|6347.5|6344.3|6343.3|408
1626781800000|2021-07-20 11:50:00|6346.3|6345.3|6353.8|6352.8|6356|6355|6345.3|6344.3|426
1626782100000|2021-07-20 11:55:00|6354.3|6353.3|6356.8|6355.8|6360.3|6359.3|6351.8|6350.8|280
1626782400000|2021-07-20 12:00:00|6357|6356|6358.5|6357.5|6360.3|6359.3|6355.8|6354.8|393
1626782700000|2021-07-20 12:05:00|6358.3|6357.3|6352.8|6351.8|6358.8|6357.8|6351.8|6350.8|441
1626783000000|2021-07-20 12:10:00|6352.5|6351.5|6350|6349|6354|6353|6349|6348|194
1626783300000|2021-07-20 12:15:00|6350.3|6349.3|6348.3|6347.3|6351.5|6350.5|6346|6345|319
1626783600000|2021-07-20 12:20:00|6348.5|6347.5|6351|6350|6354.3|6353.3|6347.8|6346.8|279
1626783900000|2021-07-20 12:25:00|6351.3|6350.3|6346|6345|6351.8|6350.8|6346|6345|119
1626784200000|2021-07-20 12:30:00|6345.8|6344.8|6338.5|6337.5|6348.3|6347.3|6336.3|6335.3|360
1626784500000|2021-07-20 12:35:00|6338.8|6337.8|6339|6338|6341.3|6340.3|6333.8|6332.8|376
1626784800000|2021-07-20 12:40:00|6339.3|6338.3|6338|6337|6341.5|6340.5|6335.3|6334.3|234
1626785100000|2021-07-20 12:45:00|6338.3|6337.3|6334.8|6333.8|6338.3|6337.3|6334|6333|328
1626785400000|2021-07-20 12:50:00|6334.5|6333.5|6332.8|6331.8|6335.8|6334.8|6329.8|6328.8|319
1626785700000|2021-07-20 12:55:00|6332.5|6331.5|6330.3|6329.3|6333.8|6332.8|6329|6328|477
1626786000000|2021-07-20 13:00:00|6330.5|6329.5|6330.8|6329.8|6333.8|6332.8|6327.8|6326.8|242
1626786300000|2021-07-20 13:05:00|6330.5|6329.5|6327.8|6326.8|6330.8|6329.8|6325.5|6324.5|310
1626786600000|2021-07-20 13:10:00|6327.5|6326.5|6322.8|6321.8|6329|6328|6321.5|6320.5|385
1626786900000|2021-07-20 13:15:00|6323.3|6322.3|6321|6320|6326.3|6325.3|6320.5|6319.5|348
1626787200000|2021-07-20 13:20:00|6320.8|6319.8|6317|6316|6320.8|6319.8|6314.3|6313.3|604
1626787500000|2021-07-20 13:25:00|6316.8|6315.8|6314.8|6313.8|6319.3|6318.3|6312.5|6311.5|579
1626787800000|2021-07-20 13:30:00|6315.3|6314.3|6312.3|6311.3|6317.5|6316.5|6304.8|6303.8|1410
1626788100000|2021-07-20 13:35:00|6312.8|6311.8|6309.5|6308.5|6319.5|6318.5|6306.8|6305.8|1162
1626788400000|2021-07-20 13:40:00|6308.5|6307.5|6321.5|6320.5|6325.8|6324.8|6303.3|6302.3|891
1626788700000|2021-07-20 13:45:00|6321|6320|6346.5|6345.5|6346.5|6345.5|6319.3|6318.3|888
1626789000000|2021-07-20 13:50:00|6346|6345|6345|6344|6349.3|6348.3|6341.3|6340.3|817
1626789300000|2021-07-20 13:55:00|6345.3|6344.3|6349.3|6348.3|6349.8|6348.8|6343.3|6342.3|600
1626789600000|2021-07-20 14:00:00|6349.8|6348.8|6355.5|6354.5|6356.3|6355.3|6349|6348|531
1626789900000|2021-07-20 14:05:00|6355.3|6354.3|6354.5|6353.5|6357.5|6356.5|6350.8|6349.8|435
1626790200000|2021-07-20 14:10:00|6354.3|6353.3|6348.7|6347.7|6356.7|6355.7|6347.7|6346.7|441
1626790500000|2021-07-20 14:15:00|6349.2|6348.2|6358|6357|6358.2|6357.2|6348.7|6347.7|410
1626790800000|2021-07-20 14:20:00|6358.2|6357.2|6368.7|6367.7|6369.7|6368.7|6357.7|6356.7|988
1626791100000|2021-07-20 14:25:00|6369|6368|6362.2|6361.2|6371|6370|6359.2|6358.2|812
1626791400000|2021-07-20 14:30:00|6362.5|6361.5|6357.7|6356.7|6365.5|6364.5|6354.7|6353.7|373
1626791700000|2021-07-20 14:35:00|6357.5|6356.5|6359.7|6358.7|6360.5|6359.5|6353.2|6352.2|469
1626792000000|2021-07-20 14:40:00|6360|6359|6369.5|6368.5|6371.2|6370.2|6360|6359|485
1626792300000|2021-07-20 14:45:00|6368.5|6367.5|6369.5|6368.5|6371.7|6370.7|6366|6365|429
1626792600000|2021-07-20 14:50:00|6369.7|6368.7|6372.7|6371.7|6373.2|6372.2|6366.5|6365.5|505
1626792900000|2021-07-20 14:55:00|6372.5|6371.5|6379.2|6378.2|6379.5|6378.5|6372.5|6371.5|778
1626793200000|2021-07-20 15:00:00|6379|6378|6377.5|6376.5|6380|6379|6373.5|6372.5|646
1626793500000|2021-07-20 15:05:00|6377.7|6376.7|6376.7|6375.7|6380|6379|6376|6375|557
1626793800000|2021-07-20 15:10:00|6376.5|6375.5|6376.2|6375.2|6380|6379|6375.2|6374.2|535
1626794100000|2021-07-20 15:15:00|6376|6375|6368.7|6367.7|6378|6377|6367.2|6366.2|1522
1626794400000|2021-07-20 15:20:00|6368.5|6367.5|6364.5|6363.5|6370.7|6369.7|6363|6362|700
1626794700000|2021-07-20 15:25:00|6364.2|6363.2|6350|6349|6367|6366|6350|6349|1940
1626795000000|2021-07-20 15:30:00|6350.5|6348.5|6350.7|6348.7|6362.5|6360.5|6349.7|6347.7|3570
1626795300000|2021-07-20 15:35:00|6350.5|6348.5|6353|6351|6356.5|6354.5|6345.7|6343.7|2649
1626795600000|2021-07-20 15:40:00|6352.7|6350.7|6355|6353|6359.2|6357.2|6352.7|6350.7|599
1626795900000|2021-07-20 15:45:00|6355.2|6353.2|6356.5|6354.5|6357.7|6355.7|6355|6353|233
1626796200000|2021-07-20 15:50:00|6357.5|6355.5|6360.7|6358.7|6361.2|6359.2|6357.5|6355.5|196
1626796500000|2021-07-20 15:55:00|6360.5|6358.5|6362.2|6360.2|6362.7|6360.7|6360|6358|217
1626796800000|2021-07-20 16:00:00|6362|6360|6361|6359|6363.5|6361.5|6360.7|6358.7|124
1626797100000|2021-07-20 16:05:00|6361.2|6359.2|6358|6356|6361.5|6359.5|6355.7|6353.7|107
1626797400000|2021-07-20 16:10:00|6358.5|6356.5|6359.5|6357.5|6360|6358|6357|6355|56
1626797700000|2021-07-20 16:15:00|6360|6358|6360.5|6358.5|6361|6359|6358.2|6356.2|84
1626798000000|2021-07-20 16:20:00|6360.7|6358.7|6358|6356|6361.7|6359.7|6357|6355|192
1626798300000|2021-07-20 16:25:00|6357.7|6355.7|6357.5|6355.5|6360|6358|6357.2|6355.2|111
1626798600000|2021-07-20 16:30:00|6357.7|6355.7|6364.5|6362.5|6364.5|6362.5|6357.7|6355.7|80
1626798900000|2021-07-20 16:35:00|6364.7|6362.7|6362.7|6360.7|6365.5|6363.5|6361.5|6359.5|110
1626799200000|2021-07-20 16:40:00|6362.5|6360.5|6361.5|6359.5|6363.5|6361.5|6360.5|6358.5|67
1626799500000|2021-07-20 16:45:00|6362|6360|6365|6363|6365|6363|6361.5|6359.5|93
1626799800000|2021-07-20 16:50:00|6365.5|6363.5|6365|6363|6365.7|6363.7|6364|6362|64
1626800100000|2021-07-20 16:55:00|6364.7|6362.7|6364.5|6362.5|6365|6363|6363.7|6361.7|72
1626800400000|2021-07-20 17:00:00|6364.2|6362.2|6357.5|6355.5|6365.7|6363.7|6357.2|6355.2|171
1626800700000|2021-07-20 17:05:00|6357.7|6355.7|6355.2|6353.2|6360.5|6358.5|6354.7|6352.7|84
1626801000000|2021-07-20 17:10:00|6355|6353|6358|6356|6359|6357|6354.5|6352.5|49
1626801300000|2021-07-20 17:15:00|6357.7|6355.7|6356|6354|6358|6356|6355.2|6353.2|86
1626801600000|2021-07-20 17:20:00|6355.7|6353.7|6356|6354|6357|6355|6354|6352|69
1626801900000|2021-07-20 17:25:00|6356.2|6354.2|6354.5|6352.5|6356.7|6354.7|6353.7|6351.7|194
1626802200000|2021-07-20 17:30:00|6354.7|6352.7|6355.5|6353.5|6355.7|6353.7|6352.7|6350.7|74
1626802500000|2021-07-20 17:35:00|6355.2|6353.2|6353.7|6351.7|6356.5|6354.5|6353.2|6351.2|51
1626802800000|2021-07-20 17:40:00|6354|6352|6351.2|6349.2|6355.5|6353.5|6351.2|6349.2|46
1626803100000|2021-07-20 17:45:00|6351.5|6349.5|6352.5|6350.5|6354.2|6352.2|6351.2|6349.2|32
1626803400000|2021-07-20 17:50:00|6352.7|6350.7|6355|6353|6356|6354|6352.5|6350.5|43
1626803700000|2021-07-20 17:55:00|6354.7|6352.7|6359|6357|6359.5|6357.5|6354.7|6352.7|56
1626804000000|2021-07-20 18:00:00|6359.2|6357.2|6364|6362|6364.2|6362.2|6359.2|6357.2|58
1626804300000|2021-07-20 18:05:00|6363.7|6361.7|6367|6365|6367|6365|6363.5|6361.5|25
1626804600000|2021-07-20 18:10:00|6367.2|6365.2|6366.2|6364.2|6367.5|6365.5|6366|6364|44
1626804900000|2021-07-20 18:15:00|6366.5|6364.5|6368|6366|6369|6367|6366.5|6364.5|55
1626805200000|2021-07-20 18:20:00|6368.2|6366.2|6369|6367|6369.5|6367.5|6367.2|6365.2|64
1626805500000|2021-07-20 18:25:00|6368.5|6366.5|6369.5|6367.5|6369.5|6367.5|6368.2|6366.2|34
1626805800000|2021-07-20 18:30:00|6369|6367|6368|6366|6371|6369|6368|6366|86
1626806100000|2021-07-20 18:35:00|6368.2|6366.2|6368|6366|6370|6368|6367|6365|43
1626806400000|2021-07-20 18:40:00|6368.2|6366.2|6368|6366|6370.7|6368.7|6367.2|6365.2|48
1626806700000|2021-07-20 18:45:00|6368.2|6366.2|6368.2|6366.2|6368.7|6366.7|6366|6364|67
1626807000000|2021-07-20 18:50:00|6368|6366|6371.5|6369.5|6373|6371|6368|6366|51
1626807300000|2021-07-20 18:55:00|6371.2|6369.2|6369.2|6367.2|6372|6370|6369.2|6367.2|64
1626807600000|2021-07-20 19:00:00|6369.7|6367.7|6373.7|6371.7|6374|6372|6369.7|6367.7|61
1626807900000|2021-07-20 19:05:00|6374|6372|6375.5|6373.5|6377.2|6375.2|6373.5|6371.5|121
1626808200000|2021-07-20 19:10:00|6375.7|6373.7|6381.2|6379.2|6382.5|6380.5|6375.7|6373.7|187
1626808500000|2021-07-20 19:15:00|6381|6379|6381.2|6379.2|6382.5|6380.5|6380|6378|94
1626808800000|2021-07-20 19:20:00|6381.5|6379.5|6383|6381|6384|6382|6380.7|6378.7|68
1626809100000|2021-07-20 19:25:00|6383.2|6381.2|6382.2|6380.2|6384.2|6382.2|6380|6378|163
1626809400000|2021-07-20 19:30:00|6382.5|6380.5|6381.5|6379.5|6383.7|6381.7|6380.2|6378.2|67
1626809700000|2021-07-20 19:35:00|6381.2|6379.2|6379.5|6377.5|6381.7|6379.7|6378.7|6376.7|70
1626810000000|2021-07-20 19:40:00|6379.2|6377.2|6379|6377|6380.2|6378.2|6377.2|6375.2|69
1626810300000|2021-07-20 19:45:00|6378.7|6376.7|6380|6378|6380.2|6378.2|6377.7|6375.7|145
1626810600000|2021-07-20 19:50:00|6379.5|6377.5|6379.2|6377.2|6380.5|6378.5|6374|6372|216
1626810900000|2021-07-20 19:55:00|6379|6377|6372.5|6370.5|6379.2|6377.2|6369.5|6367.5|170
1626811200000|2021-07-20 20:00:00|6372.2|6370.2|6370.6|6366.6|6373|6370.2|6370.2|6366.2|0
1626811500000|2021-07-20 20:05:00|6370.5|6366.5|6374.9|6370.9|6375.2|6371.2|6370.3|6366.3|0
1626811800000|2021-07-20 20:10:00|6374.6|6370.6|6377.5|6373.5|6378.6|6374.6|6374|6370|0
1626812100000|2021-07-20 20:15:00|6377.6|6373.6|6377.5|6373.5|6378|6374|6377.5|6373.5|0
1626812400000|2021-07-20 20:20:00|6377.7|6373.7|6378|6374|6378|6374|6377.5|6373.5|0
1626812700000|2021-07-20 20:25:00|6377.9|6373.9|6377.5|6373.5|6378|6374|6376.2|6372.2|0
1626813000000|2021-07-20 20:30:00|6377.4|6373.4|6375.8|6371.8|6377.4|6373.4|6375.5|6371.5|0
1626813300000|2021-07-20 20:35:00|6375.9|6371.9|6376.1|6372.1|6376.7|6372.7|6375.9|6371.9|0
1626813600000|2021-07-20 20:40:00|6375.9|6371.9|6377.1|6373.1|6377.1|6373.1|6375.8|6371.8|0
1626813900000|2021-07-20 20:45:00|6377|6373|6375.7|6371.7|6377|6373|6375.4|6371.4|0
1626814200000|2021-07-20 20:50:00|6375.9|6371.9|6378|6374|6378|6374|6375.9|6371.9|0
1626814500000|2021-07-20 20:55:00|6378.1|6374.1|6376.8|6372.8|6378.1|6374.1|6376.5|6372.5|0
1626814800000|2021-07-20 21:00:00|6377.2|6373.2|6376.3|6372.3|6377.3|6373.3|6375.7|6371.7|0
1626815100000|2021-07-20 21:05:00|6376|6372|6375.9|6371.9|6376|6372|6375.9|6371.9|0
1626815400000|2021-07-20 21:10:00|6376.1|6372.1|6375.7|6371.7|6376.1|6372.1|6375.7|6371.7|0
1626815700000|2021-07-20 21:15:00|6375.6|6371.6|6375.7|6371.7|6375.8|6371.8|6375.3|6371.3|0
1626816000000|2021-07-20 21:20:00|6375.6|6371.6|6375.7|6371.7|6375.7|6371.7|6375.4|6371.4|0
1626816300000|2021-07-20 21:25:00|6375.6|6371.6|6375.7|6371.7|6375.7|6371.7|6375.4|6371.4|0
1626816600000|2021-07-20 21:30:00|6375.6|6371.6|6375.6|6371.6|6375.7|6371.7|6375.6|6371.6|0
1626816900000|2021-07-20 21:35:00|6375.7|6371.7|6375.6|6371.6|6375.7|6371.7|6375.6|6371.6|0
1626817200000|2021-07-20 21:40:00|6375.7|6371.7|6375.7|6371.7|6375.7|6371.7|6375.6|6371.6|0
1626817500000|2021-07-20 21:45:00|6375.5|6371.5|6375.7|6371.7|6375.7|6371.7|6375.5|6371.5|0
1626817800000|2021-07-20 21:50:00|6375.8|6371.8|6375.7|6371.7|6375.9|6371.9|6375.7|6371.7|0
1626818100000|2021-07-20 21:55:00|6375.8|6371.8|6376.2|6372.2|6376.5|6372.5|6375.8|6371.8|0
1626818400000|2021-07-20 22:00:00|6376.1|6372.1|6376|6372|6377.3|6373.3|6375.7|6371.7|0
1626818700000|2021-07-20 22:05:00|6376.1|6372.1|6380.3|6376.3|6380.3|6376.3|6376.1|6372.1|0
1626819000000|2021-07-20 22:10:00|6380.4|6376.4|6379.4|6375.4|6380.8|6376.8|6379.4|6375.4|0
1626819300000|2021-07-20 22:15:00|6379.7|6375.7|6380.7|6376.7|6381|6377|6379.4|6375.4|0
1626819600000|2021-07-20 22:20:00|6380.6|6376.6|6381.6|6377.6|6381.6|6377.6|6380.3|6376.3|0
1626819900000|2021-07-20 22:25:00|6381.5|6377.5|6379.7|6375.7|6381.6|6377.6|6379|6375|0
1626820200000|2021-07-20 22:30:00|6379.5|6375.5|6380|6376|6380|6376|6379.4|6375.4|0
1626820500000|2021-07-20 22:35:00|6379.8|6375.8|6379.7|6375.7|6380.3|6376.3|6379.4|6375.4|0
1626820800000|2021-07-20 22:40:00|6379.6|6375.6|6380|6376|6380.7|6376.7|6379.4|6375.4|0
1626821100000|2021-07-20 22:45:00|6380.2|6376.2|6380.3|6376.3|6380.8|6376.8|6379.7|6375.7|0
1626821400000|2021-07-20 22:50:00|6380.2|6376.2|6379.9|6375.9|6380.3|6376.3|6379.9|6375.9|0
1626821700000|2021-07-20 22:55:00|6380|6376|6380.5|6376.5|6380.8|6376.8|6379.6|6375.6|0
1626822000000|2021-07-20 23:00:00|6380.4|6376.4|6379.7|6375.7|6380.5|6376.5|6379.5|6375.5|0
1626822300000|2021-07-20 23:05:00|6379.9|6375.9|6381.8|6377.8|6382.9|6378.9|6379.9|6375.9|0
1626822600000|2021-07-20 23:10:00|6382|6378|6384.5|6380.5|6384.8|6380.8|6381.8|6377.8|0
1626822900000|2021-07-20 23:15:00|6384.2|6380.2|6383.7|6380.7|6384.5|6381|6382.7|6379.7|0
1626823200000|2021-07-20 23:20:00|6383.8|6380.8|6384.3|6381.3|6385.3|6382.3|6383.8|6380.8|0
1626823500000|2021-07-20 23:25:00|6384.2|6381.2|6384.3|6381.3|6385.3|6382.3|6384|6381|0
1626823800000|2021-07-20 23:30:00|6384.2|6381.2|6384.6|6381.6|6384.8|6381.8|6384|6381|0
1626824100000|2021-07-20 23:35:00|6384.5|6381.5|6382.9|6379.9|6384.5|6381.5|6382.3|6379.3|0
1626824400000|2021-07-20 23:40:00|6383.1|6380.1|6382.9|6379.9|6383.6|6380.6|6382.9|6379.9|0
1626824700000|2021-07-20 23:45:00|6382.8|6379.8|6381.8|6378.8|6382.9|6379.9|6381.5|6378.5|0
1626825000000|2021-07-20 23:50:00|6382.2|6379.2|6383.2|6380.2|6383.5|6380.5|6382.2|6379.2|0
1626825300000|2021-07-20 23:55:00|6383.4|6380.4|6383.2|6380.2|6384.2|6381.2|6382.9|6379.9|0
1626825600000|2021-07-21 00:00:00|6383.1|6380.1|6377.5|6374.5|6383.4|6380.4|6376.9|6373.9|0
1626825900000|2021-07-21 00:05:00|6377.4|6374.4|6377.2|6374.2|6378.8|6375.8|6375.8|6372.8|0
1626826200000|2021-07-21 00:10:00|6377.5|6374.5|6377.8|6374.8|6378.5|6375.5|6376.4|6373.4|0
1626826500000|2021-07-21 00:15:00|6377.7|6374.7|6379.2|6376.2|6384|6381|6376.9|6373.9|0
1626826800000|2021-07-21 00:20:00|6379.1|6376.1|6384.3|6381.3|6385.8|6382.8|6378.4|6375.4|0
1626827100000|2021-07-21 00:25:00|6384|6381|6383.6|6380.6|6384.3|6381.3|6379.8|6376.8|0
1626827400000|2021-07-21 00:30:00|6384.3|6381.3|6388|6385|6389.6|6386.6|6383.6|6380.6|0
1626827700000|2021-07-21 00:35:00|6387.3|6384.3|6388|6385|6388.7|6385.7|6385|6382|0
1626828000000|2021-07-21 00:40:00|6388.3|6385.3|6395.5|6392.5|6395.5|6392.5|6387.2|6384.2|0
1626828300000|2021-07-21 00:45:00|6395.8|6392.8|6394.8|6391.8|6397.5|6394.5|6394.1|6391.1|0
1626828600000|2021-07-21 00:50:00|6395.1|6392.1|6395|6392|6396.5|6393.5|6394.3|6391.3|0
1626828900000|2021-07-21 00:55:00|6395.4|6392.4|6393.5|6390.5|6395.8|6392.8|6392.7|6389.7|0
1626829200000|2021-07-21 01:00:00|6393.2|6390.2|6386.5|6383.5|6393.5|6390.5|6384.9|6381.9|0
1626829500000|2021-07-21 01:05:00|6386.4|6383.4|6387.6|6384.6|6388.1|6385.1|6385.3|6382.3|0
1626829800000|2021-07-21 01:10:00|6387.8|6384.8|6388.1|6385.1|6388.1|6385.1|6385.7|6382.7|0
1626830100000|2021-07-21 01:15:00|6388|6385|6388.1|6385.1|6388.9|6385.9|6385.4|6382.4|0
1626830400000|2021-07-21 01:20:00|6388.2|6385.2|6390.3|6387.3|6391.5|6388.5|6387.4|6384.4|0
1626830700000|2021-07-21 01:25:00|6390.7|6387.7|6388.5|6385.5|6391.5|6388.5|6387.8|6384.8|0
1626831000000|2021-07-21 01:30:00|6388.2|6385.2|6383.3|6380.3|6388.6|6385.6|6379.4|6376.4|0
1626831300000|2021-07-21 01:35:00|6383.2|6380.2|6386.3|6383.3|6387|6384|6382.7|6379.7|0
1626831600000|2021-07-21 01:40:00|6386.4|6383.4|6382.6|6379.6|6387.1|6384.1|6381.8|6378.8|0
1626831900000|2021-07-21 01:45:00|6382.9|6379.9|6380|6377|6385.2|6382.2|6378.1|6375.1|0
1626832200000|2021-07-21 01:50:00|6380.1|6377.1|6381.1|6378.1|6382.2|6379.2|6379.6|6376.6|0
1626832500000|2021-07-21 01:55:00|6381|6378|6375.3|6372.3|6381.1|6378.1|6372.1|6369.1|0
1626832800000|2021-07-21 02:00:00|6375.1|6372.1|6368.5|6365.5|6375.1|6372.1|6368.5|6365.5|0
1626833100000|2021-07-21 02:05:00|6369.2|6366.2|6367.7|6364.7|6370.4|6367.4|6365.8|6362.8|0
1626833400000|2021-07-21 02:10:00|6367.5|6364.5|6366.2|6363.2|6367.7|6364.7|6365.3|6362.3|0
1626833700000|2021-07-21 02:15:00|6366.4|6363.4|6363.5|6360.5|6368.5|6365.5|6363.2|6360.2|0
1626834000000|2021-07-21 02:20:00|6363.4|6360.4|6359|6356|6363.9|6360.9|6359|6356|0
1626834300000|2021-07-21 02:25:00|6359.2|6356.2|6357.9|6354.9|6360.5|6357.5|6357.1|6354.1|0
1626834600000|2021-07-21 02:30:00|6358.1|6355.1|6356.4|6353.4|6361|6358|6356.4|6353.4|0
1626834900000|2021-07-21 02:35:00|6356.7|6353.7|6360.9|6357.9|6362.4|6359.4|6356.7|6353.7|0
1626835200000|2021-07-21 02:40:00|6360.7|6357.7|6359.3|6356.3|6362.3|6359.3|6358.6|6355.6|0
1626835500000|2021-07-21 02:45:00|6359.4|6356.4|6356.2|6353.2|6359.4|6356.4|6354.3|6351.3|0
1626835800000|2021-07-21 02:50:00|6356.1|6353.1|6357.7|6354.7|6357.8|6354.8|6354.7|6351.7|0
1626836100000|2021-07-21 02:55:00|6357|6354|6357|6354|6357.8|6354.8|6356.3|6353.3|0
1626836400000|2021-07-21 03:00:00|6357.1|6354.1|6361.4|6358.4|6361.4|6358.4|6357|6354|0
1626836700000|2021-07-21 03:05:00|6361.5|6358.5|6363|6360|6364.5|6361.5|6361.5|6358.5|0
1626837000000|2021-07-21 03:10:00|6362.9|6359.9|6361.4|6358.4|6363.7|6360.7|6361.4|6358.4|0
1626837300000|2021-07-21 03:15:00|6361.5|6358.5|6364.9|6361.9|6365.3|6362.3|6361.4|6358.4|0
1626837600000|2021-07-21 03:20:00|6365.1|6362.1|6365.3|6362.3|6366|6363|6364.1|6361.1|0
1626837900000|2021-07-21 03:25:00|6365.2|6362.2|6366.9|6363.9|6366.9|6363.9|6364|6361|0
1626838200000|2021-07-21 03:30:00|6366.8|6363.8|6366.2|6363.2|6368.4|6365.4|6365.4|6362.4|0
1626838500000|2021-07-21 03:35:00|6365.9|6362.9|6361.7|6358.7|6367|6364|6360.9|6357.9|0
1626838800000|2021-07-21 03:40:00|6361.9|6358.9|6362.5|6359.5|6365.5|6362.5|6361.9|6358.9|0
1626839100000|2021-07-21 03:45:00|6362.4|6359.4|6359.8|6356.8|6363.4|6360.4|6359.8|6356.8|0
1626839400000|2021-07-21 03:50:00|6360.1|6357.1|6362.1|6359.1|6362.1|6359.1|6360.1|6357.1|0
1626839700000|2021-07-21 03:55:00|6362.2|6359.2|6363.5|6360.5|6363.9|6360.9|6362.2|6359.2|0
1626840000000|2021-07-21 04:00:00|6363.2|6360.2|6369.6|6366.6|6369.6|6366.6|6362.7|6359.7|0
1626840300000|2021-07-21 04:05:00|6369.5|6366.5|6371|6368|6371|6368|6368.8|6365.8|0
1626840600000|2021-07-21 04:10:00|6370.7|6367.7|6366.8|6363.8|6370.7|6367.7|6366.5|6363.5|0
1626840900000|2021-07-21 04:15:00|6366.9|6363.9|6368.7|6365.7|6369.5|6366.5|6366.9|6363.9|0
1626841200000|2021-07-21 04:20:00|6368.5|6365.5|6367.5|6364.5|6368.5|6365.5|6366.5|6363.5|0
1626841500000|2021-07-21 04:25:00|6367.9|6364.9|6365.8|6362.8|6368|6365|6365.8|6362.8|0
1626841800000|2021-07-21 04:30:00|6365.9|6362.9|6366.5|6363.5|6367.2|6364.2|6365|6362|0
1626842100000|2021-07-21 04:35:00|6366.3|6363.3|6367.6|6364.6|6368.1|6365.1|6365.7|6362.7|0
1626842400000|2021-07-21 04:40:00|6367.8|6364.8|6366.2|6363.2|6368.1|6365.1|6365.9|6362.9|0
1626842700000|2021-07-21 04:45:00|6366.1|6363.1|6365.1|6362.1|6366.1|6363.1|6365.1|6362.1|0
1626843000000|2021-07-21 04:50:00|6364.3|6361.3|6360.1|6357.1|6364.3|6361.3|6360|6357|0
1626843300000|2021-07-21 04:55:00|6360|6357|6352.4|6349.4|6360|6357|6352.4|6349.4|0
1626843600000|2021-07-21 05:00:00|6352.3|6349.3|6367.2|6364.2|6367.5|6364.5|6352|6349|0
1626843900000|2021-07-21 05:05:00|6367.1|6364.1|6367.2|6364.2|6369.8|6366.8|6366.5|6363.5|0
1626844200000|2021-07-21 05:10:00|6367.1|6364.1|6367.8|6364.8|6369.5|6366.5|6366.4|6363.4|0
1626844500000|2021-07-21 05:15:00|6367.9|6364.9|6367.2|6364.2|6368.1|6365.1|6365.7|6362.7|0
1626844800000|2021-07-21 05:20:00|6367.5|6364.5|6369.2|6366.2|6369.4|6366.4|6367.2|6364.2|0
1626845100000|2021-07-21 05:25:00|6369|6366|6372.3|6369.3|6372.6|6369.6|6368.8|6365.8|0
1626845400000|2021-07-21 05:30:00|6372.4|6369.4|6374.1|6371.1|6376.6|6373.6|6371.9|6368.9|0
1626845700000|2021-07-21 05:35:00|6374|6371|6371.4|6368.4|6374|6371|6371.3|6368.3|0
1626846000000|2021-07-21 05:40:00|6371.5|6368.5|6373.3|6370.3|6373.7|6370.7|6370.2|6367.2|0
1626846300000|2021-07-21 05:45:00|6373.1|6370.1|6374.7|6371.7|6375.1|6372.1|6372.9|6369.9|0
1626846600000|2021-07-21 05:50:00|6374.9|6371.9|6368.3|6365.3|6375.5|6372.5|6367.5|6364.5|0
1626846900000|2021-07-21 05:55:00|6367.9|6364.9|6369|6366|6369.5|6366.5|6366.4|6363.4|0
1626847200000|2021-07-21 06:00:00|6369.1|6366.1|6370.5|6368.5|6373|6371|6361.2|6359.2|470
1626847500000|2021-07-21 06:05:00|6370.2|6368.2|6363|6361|6370.2|6368.2|6360.5|6358.5|217
1626847800000|2021-07-21 06:10:00|6363.5|6361.5|6367.2|6365.2|6368.5|6366.5|6362.5|6360.5|123
1626848100000|2021-07-21 06:15:00|6367.5|6365.5|6369.5|6367.5|6372.5|6370.5|6367.5|6365.5|122
1626848400000|2021-07-21 06:20:00|6369.7|6367.7|6366.2|6364.2|6370.7|6368.7|6365.5|6363.5|131
1626848700000|2021-07-21 06:25:00|6366|6364|6362.7|6360.7|6368.5|6366.5|6361.2|6359.2|144
1626849000000|2021-07-21 06:30:00|6363|6361|6361.2|6359.2|6364.5|6362.5|6358.5|6356.5|97
1626849300000|2021-07-21 06:35:00|6361|6359|6363.5|6361.5|6365.2|6363.2|6359.2|6357.2|56
1626849600000|2021-07-21 06:40:00|6363.7|6361.7|6368|6366|6368|6366|6361.2|6359.2|41
1626849900000|2021-07-21 06:45:00|6367.7|6365.7|6368.7|6366.7|6370|6368|6363.2|6361.2|98
1626850200000|2021-07-21 06:50:00|6369|6367|6373|6371|6374|6372|6367.2|6365.2|155
1626850500000|2021-07-21 06:55:00|6372.7|6370.7|6384|6382|6384.5|6382.5|6372.5|6370.5|334
1626850800000|2021-07-21 07:00:00|6383.5|6382.5|6399.5|6398.5|6399.7|6398.7|6376.5|6375.5|2926
1626851100000|2021-07-21 07:05:00|6399.2|6398.2|6399.5|6398.5|6403.5|6402.5|6387|6386|2102
1626851400000|2021-07-21 07:10:00|6399.7|6398.7|6394.5|6393.5|6399.7|6398.7|6382.7|6381.7|1300
1626851700000|2021-07-21 07:15:00|6395.7|6394.7|6394.5|6393.5|6399.2|6398.2|6380.7|6379.7|869
1626852000000|2021-07-21 07:20:00|6394.2|6393.2|6395.5|6394.5|6399|6398|6386|6385|831
1626852300000|2021-07-21 07:25:00|6395.7|6394.7|6403.5|6402.5|6405.2|6404.2|6392.7|6391.7|826
1626852600000|2021-07-21 07:30:00|6403.7|6402.7|6409.2|6408.2|6414.5|6413.5|6402.5|6401.5|1166
1626852900000|2021-07-21 07:35:00|6408.7|6407.7|6412.5|6411.5|6414.7|6413.7|6405.5|6404.5|867
1626853200000|2021-07-21 07:40:00|6412.3|6411.3|6413.3|6412.3|6417.8|6416.8|6407.8|6406.8|913
1626853500000|2021-07-21 07:45:00|6413|6412|6419.8|6418.8|6420.3|6419.3|6413|6412|782
1626853800000|2021-07-21 07:50:00|6420|6419|6424.8|6423.8|6427.8|6426.8|6419.8|6418.8|903
1626854100000|2021-07-21 07:55:00|6424.5|6423.5|6424.3|6423.3|6430.8|6429.8|6422.8|6421.8|1161
1626854400000|2021-07-21 08:00:00|6424.5|6423.5|6420.8|6419.8|6427.3|6426.3|6420.3|6419.3|660
1626854700000|2021-07-21 08:05:00|6420.3|6419.3|6419.5|6418.5|6423|6422|6414.3|6413.3|521
1626855000000|2021-07-21 08:10:00|6419.8|6418.8|6430.3|6429.3|6431.5|6430.5|6419.8|6418.8|565
1626855300000|2021-07-21 08:15:00|6430.8|6429.8|6431.3|6430.3|6434|6433|6428|6427|507
1626855600000|2021-07-21 08:20:00|6431.5|6430.5|6443.3|6442.3|6445.3|6444.3|6429.3|6428.3|753
1626855900000|2021-07-21 08:25:00|6443|6442|6439.5|6438.5|6443.8|6442.8|6435|6434|634
1626856200000|2021-07-21 08:30:00|6439.8|6438.8|6444.5|6443.5|6447.5|6446.5|6437.8|6436.8|685
1626856500000|2021-07-21 08:35:00|6444.3|6443.3|6440|6439|6445.3|6444.3|6439|6438|473
1626856800000|2021-07-21 08:40:00|6440.3|6439.3|6436.3|6435.3|6442|6441|6436|6435|467
1626857100000|2021-07-21 08:45:00|6436.5|6435.5|6437.5|6436.5|6441.8|6440.8|6434.8|6433.8|388
1626857400000|2021-07-21 08:50:00|6437.8|6436.8|6436|6435|6444.5|6443.5|6435.8|6434.8|307
1626857700000|2021-07-21 08:55:00|6435.8|6434.8|6431|6430|6440|6439|6430.5|6429.5|356
1626858000000|2021-07-21 09:00:00|6431.3|6430.3|6427.8|6426.8|6434|6433|6420.8|6419.8|630
1626858300000|2021-07-21 09:05:00|6428|6427|6424.3|6423.3|6430.3|6429.3|6422|6421|372
1626858600000|2021-07-21 09:10:00|6424.5|6423.5|6422.8|6421.8|6427.5|6426.5|6420.3|6419.3|259
1626858900000|2021-07-21 09:15:00|6423|6422|6432|6431|6432.5|6431.5|6422.5|6421.5|205
1626859200000|2021-07-21 09:20:00|6431.8|6430.8|6437|6436|6437.3|6436.3|6430|6429|253
1626859500000|2021-07-21 09:25:00|6436.8|6435.8|6433.3|6432.3|6436.8|6435.8|6429.3|6428.3|271
1626859800000|2021-07-21 09:30:00|6433.8|6432.8|6430.5|6429.5|6434.5|6433.5|6428.3|6427.3|263
1626860100000|2021-07-21 09:35:00|6430.8|6429.8|6434.3|6433.3|6434.5|6433.5|6429.3|6428.3|141
1626860400000|2021-07-21 09:40:00|6434|6433|6433.5|6432.5|6434.3|6433.3|6429.5|6428.5|175
1626860700000|2021-07-21 09:45:00|6433.8|6432.8|6433.8|6432.8|6434.8|6433.8|6431.3|6430.3|139
1626861000000|2021-07-21 09:50:00|6433.5|6432.5|6433.5|6432.5|6435.3|6434.3|6431|6430|153
1626861300000|2021-07-21 09:55:00|6433.3|6432.3|6433.5|6432.5|6437.3|6436.3|6432|6431|397
1626861600000|2021-07-21 10:00:00|6433.8|6432.8|6427|6426|6434.8|6433.8|6426.8|6425.8|188
1626861900000|2021-07-21 10:05:00|6426.8|6425.8|6431.3|6430.3|6432.5|6431.5|6423.3|6422.3|255
1626862200000|2021-07-21 10:10:00|6431|6430|6429.5|6428.5|6433.5|6432.5|6428|6427|199
1626862500000|2021-07-21 10:15:00|6429.3|6428.3|6428.5|6427.5|6430.5|6429.5|6423.8|6422.8|249
1626862800000|2021-07-21 10:20:00|6428.3|6427.3|6436.3|6435.3|6436.5|6435.5|6427.5|6426.5|265
1626863100000|2021-07-21 10:25:00|6436|6435|6431.8|6430.8|6437.3|6436.3|6431.5|6430.5|240
1626863400000|2021-07-21 10:30:00|6432|6431|6428.3|6427.3|6433|6432|6427.3|6426.3|231
1626863700000|2021-07-21 10:35:00|6428|6427|6427.8|6426.8|6430|6429|6425.8|6424.8|182
1626864000000|2021-07-21 10:40:00|6427.5|6426.5|6430.8|6429.8|6433|6432|6426.8|6425.8|106
1626864300000|2021-07-21 10:45:00|6430.5|6429.5|6428.3|6427.3|6433.3|6432.3|6426.8|6425.8|267
1626864600000|2021-07-21 10:50:00|6428.8|6427.8|6431.3|6430.3|6432|6431|6426.8|6425.8|117
1626864900000|2021-07-21 10:55:00|6431|6430|6434|6433|6434.8|6433.8|6428.3|6427.3|160
1626865200000|2021-07-21 11:00:00|6432.3|6431.3|6429.5|6428.5|6432.8|6431.8|6428.8|6427.8|222
1626865500000|2021-07-21 11:05:00|6429.3|6428.3|6429.5|6428.5|6431.5|6430.5|6427.5|6426.5|125
1626865800000|2021-07-21 11:10:00|6429.8|6428.8|6428.8|6427.8|6430.3|6429.3|6427|6426|99
1626866100000|2021-07-21 11:15:00|6428.5|6427.5|6432.3|6431.3|6432.8|6431.8|6426.5|6425.5|123
1626866400000|2021-07-21 11:20:00|6432|6431|6423.3|6422.3|6432.5|6431.5|6423.3|6422.3|163
1626866700000|2021-07-21 11:25:00|6423.5|6422.5|6418.3|6417.3|6423.8|6422.8|6416.3|6415.3|265
1626867000000|2021-07-21 11:30:00|6418|6417|6411.3|6410.3|6418|6417|6410|6409|304
1626867300000|2021-07-21 11:35:00|6411.5|6410.5|6406.5|6405.5|6413.3|6412.3|6406|6405|349
1626867600000|2021-07-21 11:40:00|6406.9|6405.9|6410.9|6409.9|6410.9|6409.9|6401.4|6400.4|353
1626867900000|2021-07-21 11:45:00|6410.7|6409.7|6411.4|6410.4|6415.7|6414.7|6406.2|6405.2|231
1626868200000|2021-07-21 11:50:00|6411.7|6410.7|6405.2|6404.2|6412.2|6411.2|6404.4|6403.4|301
1626868500000|2021-07-21 11:55:00|6405.4|6404.4|6409.9|6408.9|6409.9|6408.9|6403.7|6402.7|291
1626868800000|2021-07-21 12:00:00|6410.7|6409.7|6410.9|6409.9|6414.4|6413.4|6407.2|6406.2|289
1626869100000|2021-07-21 12:05:00|6410.7|6409.7|6420.4|6419.4|6420.7|6419.7|6410.7|6409.7|297
1626869400000|2021-07-21 12:10:00|6420.2|6419.2|6420.7|6419.7|6421.2|6420.2|6416.2|6415.2|255
1626869700000|2021-07-21 12:15:00|6420.4|6419.4|6425.9|6424.9|6426.4|6425.4|6419.2|6418.2|127
1626870000000|2021-07-21 12:20:00|6425.7|6424.7|6427.2|6426.2|6427.2|6426.2|6424.2|6423.2|473
1626870300000|2021-07-21 12:25:00|6426.9|6425.9|6429.9|6428.9|6430.9|6429.9|6426.9|6425.9|200
1626870600000|2021-07-21 12:30:00|6430.2|6429.2|6432.2|6431.2|6433.7|6432.7|6429.2|6428.2|209
1626870900000|2021-07-21 12:35:00|6432.4|6431.4|6433.7|6432.7|6435.2|6434.2|6432.2|6431.2|187
1626871200000|2021-07-21 12:40:00|6433.9|6432.9|6434.2|6433.2|6436.2|6435.2|6433.4|6432.4|213
1626871500000|2021-07-21 12:45:00|6433.9|6432.9|6436.7|6435.7|6436.9|6435.9|6431.4|6430.4|247
1626871800000|2021-07-21 12:50:00|6436.4|6435.4|6438.2|6437.2|6439.4|6438.4|6434.7|6433.7|336
1626872100000|2021-07-21 12:55:00|6437.9|6436.9|6438.9|6437.9|6440.2|6439.2|6435.7|6434.7|345
1626872400000|2021-07-21 13:00:00|6439.4|6438.4|6439.7|6438.7|6442.7|6441.7|6438.2|6437.2|326
1626872700000|2021-07-21 13:05:00|6439.4|6438.4|6440.4|6439.4|6441.7|6440.7|6437.2|6436.2|157
1626873000000|2021-07-21 13:10:00|6440.2|6439.2|6442.9|6441.9|6443.2|6442.2|6439.4|6438.4|163
1626873300000|2021-07-21 13:15:00|6442.7|6441.7|6448.2|6447.2|6448.4|6447.4|6442.7|6441.7|340
1626873600000|2021-07-21 13:20:00|6447.9|6446.9|6450.4|6449.4|6451.7|6450.7|6447.7|6446.7|347
1626873900000|2021-07-21 13:25:00|6450.7|6449.7|6447.7|6446.7|6451.7|6450.7|6446.7|6445.7|570
1626874200000|2021-07-21 13:30:00|6448.2|6447.2|6451.7|6450.7|6452.7|6451.7|6444.2|6443.2|677
1626874500000|2021-07-21 13:35:00|6451.9|6450.9|6449.7|6448.7|6453.9|6452.9|6448.7|6447.7|569
1626874800000|2021-07-21 13:40:00|6449.4|6448.4|6452.7|6451.7|6453.7|6452.7|6448.4|6447.4|561
1626875100000|2021-07-21 13:45:00|6453.2|6452.2|6461.2|6460.2|6463.7|6462.7|6453.2|6452.2|945
1626875400000|2021-07-21 13:50:00|6461.4|6460.4|6459.2|6458.2|6464.7|6463.7|6458.4|6457.4|609
1626875700000|2021-07-21 13:55:00|6459.4|6458.4|6457.9|6456.9|6464.2|6463.2|6457.9|6456.9|580
1626876000000|2021-07-21 14:00:00|6458.7|6457.7|6461.2|6460.2|6465.7|6464.7|6457.7|6456.7|687
1626876300000|2021-07-21 14:05:00|6460.9|6459.9|6463.7|6462.7|6467.7|6466.7|6460.7|6459.7|526
1626876600000|2021-07-21 14:10:00|6463.3|6462.3|6465|6464|6465.3|6464.3|6459|6458|468
1626876900000|2021-07-21 14:15:00|6465.3|6464.3|6465.3|6464.3|6470.3|6469.3|6461.3|6460.3|891
1626877200000|2021-07-21 14:20:00|6465.5|6464.5|6465.8|6464.8|6469.8|6468.8|6463.5|6462.5|621
1626877500000|2021-07-21 14:25:00|6466|6465|6452.8|6451.8|6466.8|6465.8|6452.5|6451.5|580
1626877800000|2021-07-21 14:30:00|6453.3|6452.3|6461.5|6460.5|6462.8|6461.8|6452.3|6451.3|573
1626878100000|2021-07-21 14:35:00|6461.8|6460.8|6465|6464|6466|6465|6461|6460|402
1626878400000|2021-07-21 14:40:00|6465.3|6464.3|6470.3|6469.3|6470.8|6469.8|6465.3|6464.3|450
1626878700000|2021-07-21 14:45:00|6469.8|6468.8|6466.8|6465.8|6472.8|6471.8|6464.3|6463.3|502
1626879000000|2021-07-21 14:50:00|6467|6466|6466.8|6465.8|6470.5|6469.5|6466.3|6465.3|374
1626879300000|2021-07-21 14:55:00|6466.5|6465.5|6467.8|6466.8|6471|6470|6466.5|6465.5|398
1626879600000|2021-07-21 15:00:00|6468|6467|6469.8|6468.8|6470.3|6469.3|6466.5|6465.5|346
1626879900000|2021-07-21 15:05:00|6470|6469|6468.8|6467.8|6472.3|6471.3|6468.8|6467.8|493
1626880200000|2021-07-21 15:10:00|6468.3|6467.3|6468.3|6467.3|6470.8|6469.8|6466.3|6465.3|533
1626880500000|2021-07-21 15:15:00|6468.8|6467.8|6470.5|6469.5|6470.8|6469.8|6466.5|6465.5|748
1626880800000|2021-07-21 15:20:00|6470.3|6469.3|6462.3|6461.3|6470.5|6469.5|6461.8|6460.8|999
1626881100000|2021-07-21 15:25:00|6462.5|6461.5|6466.3|6465.3|6467.5|6466.5|6461.8|6460.8|1600
1626881400000|2021-07-21 15:30:00|6467.3|6465|6465.8|6463.8|6468.8|6466.8|6460|6458|2105
1626881700000|2021-07-21 15:35:00|6466.3|6464.3|6471.8|6469.8|6471.8|6469.8|6463.8|6461.8|679
1626882000000|2021-07-21 15:40:00|6471.5|6469.5|6472|6470|6474.3|6472.3|6469.8|6467.8|393
1626882300000|2021-07-21 15:45:00|6472.3|6470.3|6475.8|6473.8|6475.8|6473.8|6472.3|6470.3|139
1626882600000|2021-07-21 15:50:00|6475.5|6473.5|6478|6476|6479.3|6477.3|6475.3|6473.3|288
1626882900000|2021-07-21 15:55:00|6478.3|6476.3|6476.8|6474.8|6478.8|6476.8|6475.3|6473.3|183
1626883200000|2021-07-21 16:00:00|6477|6475|6476.3|6474.3|6478.8|6476.8|6476.3|6474.3|142
1626883500000|2021-07-21 16:05:00|6475.8|6473.8|6479|6477|6479|6477|6475.8|6473.8|108
1626883800000|2021-07-21 16:10:00|6479.3|6477.3|6476.8|6474.8|6479.3|6477.3|6476.3|6474.3|72
1626884100000|2021-07-21 16:15:00|6476.5|6474.5|6477.3|6475.3|6477.8|6475.8|6475.8|6473.8|58
1626884400000|2021-07-21 16:20:00|6477.5|6475.5|6475.3|6473.3|6478.8|6476.8|6475.3|6473.3|243
1626884700000|2021-07-21 16:25:00|6475.5|6473.5|6476.3|6474.3|6477|6475|6474.3|6472.3|106
1626885000000|2021-07-21 16:30:00|6476.5|6474.5|6471.8|6469.8|6477.5|6475.5|6471.8|6469.8|181
1626885300000|2021-07-21 16:35:00|6471.3|6469.3|6470.8|6468.8|6472.3|6470.3|6469.8|6467.8|128
1626885600000|2021-07-21 16:40:00|6470.5|6468.5|6472.8|6470.8|6472.8|6470.8|6469.3|6467.3|215
1626885900000|2021-07-21 16:45:00|6473|6471|6473.8|6471.8|6474.3|6472.3|6471.8|6469.8|100
1626886200000|2021-07-21 16:50:00|6473.5|6471.5|6473.3|6471.3|6474.8|6472.8|6472|6470|83
1626886500000|2021-07-21 16:55:00|6473.5|6471.5|6471.8|6469.8|6474|6472|6471.8|6469.8|92
1626886800000|2021-07-21 17:00:00|6472|6470|6475|6473|6475.5|6473.5|6471.8|6469.8|57
1626887100000|2021-07-21 17:05:00|6475.3|6473.3|6474.8|6472.8|6475.8|6473.8|6474.5|6472.5|177
1626887400000|2021-07-21 17:10:00|6474.5|6472.5|6475.5|6473.5|6475.8|6473.8|6474.3|6472.3|66
1626887700000|2021-07-21 17:15:00|6475.3|6473.3|6475.3|6473.3|6477.3|6475.3|6474.3|6472.3|38
1626888000000|2021-07-21 17:20:00|6475|6473|6475.3|6473.3|6477|6475|6474.3|6472.3|59
1626888300000|2021-07-21 17:25:00|6475.5|6473.5|6476.8|6474.8|6477.8|6475.8|6475.3|6473.3|117
1626888600000|2021-07-21 17:30:00|6477|6475|6476.8|6474.8|6478.3|6476.3|6475.8|6473.8|42
1626888900000|2021-07-21 17:35:00|6477.3|6475.3|6475.8|6473.8|6477.5|6475.5|6475.8|6473.8|51
1626889200000|2021-07-21 17:40:00|6476|6474|6476.8|6474.8|6478.8|6476.8|6476|6474|36
1626889500000|2021-07-21 17:45:00|6477|6475|6480|6478|6480|6478|6476.8|6474.8|106
1626889800000|2021-07-21 17:50:00|6480.3|6478.3|6482.3|6480.3|6482.8|6480.8|6479.8|6477.8|108
1626890100000|2021-07-21 17:55:00|6482|6480|6484.3|6482.3|6484.3|6482.3|6482|6480|55
1626890400000|2021-07-21 18:00:00|6484.8|6482.8|6483.8|6481.8|6485|6483|6482.5|6480.5|55
1626890700000|2021-07-21 18:05:00|6484|6482|6482.5|6480.5|6484.8|6482.8|6482.3|6480.3|53
1626891000000|2021-07-21 18:10:00|6482.8|6480.8|6482.3|6480.3|6483|6481|6481.3|6479.3|114
1626891300000|2021-07-21 18:15:00|6482|6480|6480.8|6478.8|6483.3|6481.3|6480|6478|116
1626891600000|2021-07-21 18:20:00|6480.5|6478.5|6480|6478|6481.3|6479.3|6480|6478|51
1626891900000|2021-07-21 18:25:00|6480.3|6478.3|6481.3|6479.3|6481.5|6479.5|6479.8|6477.8|39
1626892200000|2021-07-21 18:30:00|6481.5|6479.5|6483.3|6481.3|6483.8|6481.8|6480.8|6478.8|73
1626892500000|2021-07-21 18:35:00|6483.5|6481.5|6483.3|6481.3|6484|6482|6482.3|6480.3|12
1626892800000|2021-07-21 18:40:00|6483|6481|6483.3|6481.3|6484.3|6482.3|6482.3|6480.3|48
1626893100000|2021-07-21 18:45:00|6483.5|6481.5|6483.3|6481.3|6484.3|6482.3|6483|6481|12
1626893400000|2021-07-21 18:50:00|6483.8|6481.8|6482.8|6480.8|6483.8|6481.8|6482.8|6480.8|32
1626893700000|2021-07-21 18:55:00|6482.5|6480.5|6484.3|6482.3|6484.3|6482.3|6482.3|6480.3|96
1626894000000|2021-07-21 19:00:00|6484|6482|6484.3|6482.3|6484.5|6482.5|6483.3|6481.3|47
1626894300000|2021-07-21 19:05:00|6484.5|6482.5|6485.8|6483.8|6486|6484|6484.3|6482.3|26
1626894600000|2021-07-21 19:10:00|6486|6484|6483.5|6481.5|6488|6486|6483.3|6481.3|122
1626894900000|2021-07-21 19:15:00|6483.3|6481.3|6485.5|6483.5|6486|6484|6483.3|6481.3|34
1626895200000|2021-07-21 19:20:00|6485.3|6483.3|6484.5|6482.5|6486.3|6484.3|6484.5|6482.5|12
1626895500000|2021-07-21 19:25:00|6484.8|6482.8|6483.8|6481.8|6485.8|6483.8|6482.3|6480.3|73
1626895800000|2021-07-21 19:30:00|6484|6482|6484.3|6482.3|6484.8|6482.8|6483|6481|48
1626896100000|2021-07-21 19:35:00|6484.8|6482.8|6482.8|6480.8|6485.5|6483.5|6482.8|6480.8|14
1626896400000|2021-07-21 19:40:00|6483|6481|6480|6478|6483.8|6481.8|6479.8|6477.8|50
1626896700000|2021-07-21 19:45:00|6479.8|6477.8|6476.8|6474.8|6480.3|6478.3|6476.8|6474.8|39
1626897000000|2021-07-21 19:50:00|6476.5|6474.5|6484.8|6482.8|6486|6484|6475|6473|315
1626897300000|2021-07-21 19:55:00|6485|6483|6486.3|6484.3|6488.5|6486.5|6482|6480|204
1626897600000|2021-07-21 20:00:00|6488.2|6484.2|6491|6487|6492.4|6488.4|6487.7|6483.7|0
1626897900000|2021-07-21 20:05:00|6491.3|6487.3|6490.8|6486.8|6491.7|6487.7|6490.7|6486.7|0
1626898200000|2021-07-21 20:10:00|6490.7|6486.7|6491.3|6487.3|6491.4|6487.4|6490.4|6486.4|0
1626898500000|2021-07-21 20:15:00|6491.4|6487.4|6493|6489|6493.3|6489.3|6491.1|6487.1|0
1626898800000|2021-07-21 20:20:00|6492.9|6488.9|6492.6|6488.6|6493.1|6489.1|6492.5|6488.5|0
1626899100000|2021-07-21 20:25:00|6492.8|6488.8|6492.4|6488.4|6493.1|6489.1|6492.4|6488.4|0
1626899400000|2021-07-21 20:30:00|6492.7|6488.7|6492.7|6488.7|6492.7|6488.7|6492.7|6488.7|0
1626899700000|2021-07-21 20:35:00|6492.6|6488.6|6492.7|6488.7|6493|6489|6492.4|6488.4|0
1626900000000|2021-07-21 20:40:00|6493|6489|6493.5|6489.5|6493.5|6489.5|6492.7|6488.7|0
1626900300000|2021-07-21 20:45:00|6493.4|6489.4|6493.4|6489.4|6493.8|6489.8|6492.9|6488.9|0
1626900600000|2021-07-21 20:50:00|6493.5|6489.5|6495.5|6491.5|6495.8|6491.8|6493.5|6489.5|0
1626900900000|2021-07-21 20:55:00|6495.4|6491.4|6495.9|6491.9|6496.2|6492.2|6495.4|6491.4|0
1626901200000|2021-07-21 21:00:00|6495.8|6491.8|6496|6492|6496.6|6492.6|6495.6|6491.6|0
1626901500000|2021-07-21 21:05:00|6496.2|6492.2|6495.7|6491.7|6496.2|6492.2|6495.7|6491.7|0
1626901800000|2021-07-21 21:10:00|6496|6492|6495.7|6491.7|6496|6492|6495.7|6491.7|0
1626902100000|2021-07-21 21:15:00|6495.6|6491.6|6495.6|6491.6|6495.6|6491.6|6495.6|6491.6|0
1626902400000|2021-07-21 21:20:00|6495.7|6491.7|6495.7|6491.7|6495.7|6491.7|6495.7|6491.7|0
1626902700000|2021-07-21 21:25:00|6495.6|6491.6|6495.6|6491.6|6495.7|6491.7|6495.4|6491.4|0
1626903000000|2021-07-21 21:30:00|6495.5|6491.5|6495.5|6491.5|6495.7|6491.7|6495.5|6491.5|0
1626903300000|2021-07-21 21:35:00|6495.3|6491.3|6495.6|6491.6|6495.6|6491.6|6495.3|6491.3|0
1626903600000|2021-07-21 21:40:00|6495.4|6491.4|6495.5|6491.5|6495.6|6491.6|6495.4|6491.4|0
1626903900000|2021-07-21 21:45:00|6495.6|6491.6|6495|6491|6495.6|6491.6|6495|6491|0
1626904500000|2021-07-21 21:55:00|6495.2|6491.2|6495.2|6491.2|6495.3|6491.3|6495.2|6491.2|0
1626904800000|2021-07-21 22:00:00|6495.1|6491.1|6493.6|6489.6|6495.5|6491.5|6492.2|6488.2|0
1626905100000|2021-07-21 22:05:00|6493.7|6489.7|6493.6|6489.6|6493.9|6489.9|6492.8|6488.8|0
1626905400000|2021-07-21 22:10:00|6493.8|6489.8|6493.4|6489.4|6494|6490|6493.4|6489.4|0
1626905700000|2021-07-21 22:15:00|6493.3|6489.3|6492.3|6488.3|6493.3|6489.3|6491.6|6487.6|0
1626906000000|2021-07-21 22:20:00|6492.6|6488.6|6487.9|6483.9|6492.6|6488.6|6487.9|6483.9|0
1626906300000|2021-07-21 22:25:00|6488|6484|6488.2|6484.2|6488.9|6484.9|6488|6484|0
1626906600000|2021-07-21 22:30:00|6488.5|6484.5|6488.5|6484.5|6488.8|6484.8|6488.2|6484.2|0
1626906900000|2021-07-21 22:35:00|6488.6|6484.6|6488.8|6484.8|6488.8|6484.8|6488.5|6484.5|0
1626907200000|2021-07-21 22:40:00|6488.6|6484.6|6487.5|6483.5|6488.6|6484.6|6486.8|6482.8|0
1626907500000|2021-07-21 22:45:00|6487.6|6483.6|6488.9|6484.9|6488.9|6484.9|6487.5|6483.5|0
1626907800000|2021-07-21 22:50:00|6488.8|6484.8|6487.9|6483.9|6488.9|6484.9|6487.9|6483.9|0
1626908100000|2021-07-21 22:55:00|6488|6484|6488|6484|6488.3|6484.3|6487.9|6483.9|0
1626908400000|2021-07-21 23:00:00|6488.1|6484.1|6489.9|6485.9|6489.9|6485.9|6488.1|6484.1|0
1626908700000|2021-07-21 23:05:00|6489.8|6485.8|6488.2|6484.2|6489.9|6485.9|6488.2|6484.2|0
1626909000000|2021-07-21 23:10:00|6488.3|6484.3|6488.2|6484.2|6488.6|6484.6|6488.2|6484.2|0
1626909300000|2021-07-21 23:15:00|6488.3|6484.3|6488|6485|6488.6|6485.1|6487.7|6484.3|0
1626909600000|2021-07-21 23:20:00|6487.9|6484.9|6488.2|6485.2|6488.4|6485.4|6487.6|6484.6|0
1626909900000|2021-07-21 23:25:00|6488.4|6485.4|6488.2|6485.2|6488.5|6485.5|6487.5|6484.5|0
1626910200000|2021-07-21 23:30:00|6488.1|6485.1|6487|6484|6488.2|6485.2|6486.4|6483.4|0
1626910500000|2021-07-21 23:35:00|6487.1|6484.1|6490.4|6487.4|6491.5|6488.5|6487.1|6484.1|0
1626910800000|2021-07-21 23:40:00|6490.5|6487.5|6490.4|6487.4|6490.7|6487.7|6490.1|6487.1|0
1626911100000|2021-07-21 23:45:00|6490.2|6487.2|6491.8|6488.8|6491.8|6488.8|6490.1|6487.1|0
1626911400000|2021-07-21 23:50:00|6491.5|6488.5|6490.3|6487.3|6492.3|6489.3|6490.3|6487.3|0
1626911700000|2021-07-21 23:55:00|6490.4|6487.4|6488.9|6485.9|6490.6|6487.6|6488.6|6485.6|0
1626912000000|2021-07-22 00:00:00|6488.8|6485.8|6488.3|6485.3|6488.8|6485.8|6487.2|6484.2|0
1626912300000|2021-07-22 00:05:00|6488.4|6485.4|6487|6484|6488.6|6485.6|6485.7|6482.7|0
1626912600000|2021-07-22 00:10:00|6487.1|6484.1|6488.7|6485.7|6489.1|6486.1|6487|6484|0
1626912900000|2021-07-22 00:15:00|6488.8|6485.8|6491.2|6488.2|6493.1|6490.1|6488.7|6485.7|0
1626913200000|2021-07-22 00:20:00|6491.3|6488.3|6490.9|6487.9|6492.8|6489.8|6490.2|6487.2|0
1626913500000|2021-07-22 00:25:00|6490.7|6487.7|6487.2|6484.2|6491|6488|6487.2|6484.2|0
1626913800000|2021-07-22 00:30:00|6487.1|6484.1|6485.6|6482.6|6487.2|6484.2|6484.9|6481.9|0
1626914100000|2021-07-22 00:35:00|6485.8|6482.8|6483.7|6480.7|6487.2|6484.2|6483.7|6480.7|0
1626914400000|2021-07-22 00:40:00|6484.1|6481.1|6482.6|6479.6|6484.2|6481.2|6482.2|6479.2|0
1626914700000|2021-07-22 00:45:00|6482.7|6479.7|6484.1|6481.1|6484.1|6481.1|6482.6|6479.6|0
1626915000000|2021-07-22 00:50:00|6484.2|6481.2|6484.8|6481.8|6485.6|6482.6|6484.2|6481.2|0
1626915300000|2021-07-22 00:55:00|6484.5|6481.5|6484|6481|6484.5|6481.5|6483.3|6480.3|0
1626915600000|2021-07-22 01:00:00|6483.7|6480.7|6484.9|6481.9|6485|6482|6483.3|6480.3|0
1626915900000|2021-07-22 01:05:00|6485|6482|6486.4|6483.4|6486.4|6483.4|6485|6482|0
1626916200000|2021-07-22 01:10:00|6486.6|6483.6|6488|6485|6488|6485|6486.4|6483.4|0
1626916500000|2021-07-22 01:15:00|6488.1|6485.1|6487.2|6484.2|6488.8|6485.8|6487.1|6484.1|0
1626916800000|2021-07-22 01:20:00|6487.5|6484.5|6487.8|6484.8|6489.4|6486.4|6487.5|6484.5|0
1626917100000|2021-07-22 01:25:00|6487.6|6484.6|6486.4|6483.4|6487.6|6484.6|6485.7|6482.7|0
1626917400000|2021-07-22 01:30:00|6486.5|6483.5|6490.2|6487.2|6490.2|6487.2|6486|6483|0
1626917700000|2021-07-22 01:35:00|6490.9|6487.9|6491.7|6488.7|6493.2|6490.2|6490.9|6487.9|0
1626918000000|2021-07-22 01:40:00|6491.6|6488.6|6493.6|6490.6|6494.8|6491.8|6491.6|6488.6|0
1626918300000|2021-07-22 01:45:00|6494.3|6491.3|6497.1|6494.1|6497.5|6494.5|6494.3|6491.3|0
1626918600000|2021-07-22 01:50:00|6497.3|6494.3|6496.6|6493.6|6499.3|6496.3|6496.6|6493.6|0
1626918900000|2021-07-22 01:55:00|6496.7|6493.7|6496|6493|6497.8|6494.8|6496|6493|0
1626919200000|2021-07-22 02:00:00|6496.1|6493.1|6494.4|6491.4|6496.7|6493.7|6494.4|6491.4|0
1626919500000|2021-07-22 02:05:00|6494.6|6491.6|6490.7|6487.7|6495.2|6492.2|6490.7|6487.7|0
1626919800000|2021-07-22 02:10:00|6490.8|6487.8|6493.3|6490.3|6493.7|6490.7|6490.8|6487.8|0
1626920100000|2021-07-22 02:15:00|6493.4|6490.4|6493.7|6490.7|6493.8|6490.8|6492.9|6489.9|0
1626920400000|2021-07-22 02:20:00|6494.4|6491.4|6494.4|6491.4|6494.5|6491.5|6493.7|6490.7|0
1626920700000|2021-07-22 02:25:00|6494.5|6491.5|6493.7|6490.7|6494.5|6491.5|6492.9|6489.9|0
1626921000000|2021-07-22 02:30:00|6494|6491|6492.9|6489.9|6494.5|6491.5|6492.9|6489.9|0
1626921300000|2021-07-22 02:35:00|6493.2|6490.2|6493.7|6490.7|6493.7|6490.7|6492.8|6489.8|0
1626921600000|2021-07-22 02:40:00|6493.8|6490.8|6492.9|6489.9|6494.4|6491.4|6492.9|6489.9|0
1626921900000|2021-07-22 02:45:00|6492.8|6489.8|6490.6|6487.6|6492.8|6489.8|6490.5|6487.5|0
1626922200000|2021-07-22 02:50:00|6490.5|6487.5|6490.5|6487.5|6491.3|6488.3|6489.8|6486.8|0
1626922500000|2021-07-22 02:55:00|6490.6|6487.6|6490.1|6487.1|6492.1|6489.1|6490.1|6487.1|0
1626922800000|2021-07-22 03:00:00|6490|6487|6489.4|6486.4|6490.2|6487.2|6489|6486|0
1626923100000|2021-07-22 03:05:00|6489.1|6486.1|6491.6|6488.6|6492.1|6489.1|6489.1|6486.1|0
1626923400000|2021-07-22 03:10:00|6491.5|6488.5|6493.2|6490.2|6493.7|6490.7|6491.3|6488.3|0
1626923700000|2021-07-22 03:15:00|6493.1|6490.1|6493.5|6490.5|6494.4|6491.4|6492.8|6489.8|0
1626924000000|2021-07-22 03:20:00|6493.6|6490.6|6493.5|6490.5|6494.3|6491.3|6493.5|6490.5|0
1626924300000|2021-07-22 03:25:00|6493.1|6490.1|6492.8|6489.8|6493.6|6490.6|6492.8|6489.8|0
1626924600000|2021-07-22 03:30:00|6492.7|6489.7|6491.3|6488.3|6492.7|6489.7|6491.2|6488.2|0
1626924900000|2021-07-22 03:35:00|6491.2|6488.2|6492|6489|6492.7|6489.7|6491.2|6488.2|0
1626925200000|2021-07-22 03:40:00|6492.3|6489.3|6492|6489|6492.7|6489.7|6492|6489|0
1626925500000|2021-07-22 03:45:00|6491.9|6488.9|6492.3|6489.3|6492.3|6489.3|6491.1|6488.1|0
1626925800000|2021-07-22 03:50:00|6492.2|6489.2|6492|6489|6492.3|6489.3|6491.2|6488.2|0
1626926100000|2021-07-22 03:55:00|6492.1|6489.1|6491.5|6488.5|6492.7|6489.7|6491.2|6488.2|0
1626926400000|2021-07-22 04:00:00|6491.4|6488.4|6492|6489|6492|6489|6491.2|6488.2|0
1626926700000|2021-07-22 04:05:00|6491.7|6488.7|6492|6489|6492|6489|6491.2|6488.2|0
1626927000000|2021-07-22 04:10:00|6491.9|6488.9|6492.8|6489.8|6492.8|6489.8|6491.9|6488.9|0
1626927300000|2021-07-22 04:15:00|6492.7|6489.7|6491.6|6488.6|6492.7|6489.7|6491.3|6488.3|0
1626927600000|2021-07-22 04:20:00|6491.5|6488.5|6491.3|6488.3|6491.5|6488.5|6491.3|6488.3|0
1626927900000|2021-07-22 04:25:00|6491.2|6488.2|6491.3|6488.3|6491.3|6488.3|6491.2|6488.2|0
1626928200000|2021-07-22 04:30:00|6491.2|6488.2|6491.3|6488.3|6492.1|6489.1|6491.2|6488.2|0
1626928500000|2021-07-22 04:35:00|6491.5|6488.5|6491.3|6488.3|6491.6|6488.6|6491.3|6488.3|0
1626928800000|2021-07-22 04:40:00|6491.4|6488.4|6491.2|6488.2|6492.1|6489.1|6491.2|6488.2|0
1626929100000|2021-07-22 04:45:00|6491.3|6488.3|6491.3|6488.3|6491.3|6488.3|6491.3|6488.3|0
1626929400000|2021-07-22 04:50:00|6491.6|6488.6|6492.1|6489.1|6492.1|6489.1|6491.6|6488.6|0
1626929700000|2021-07-22 04:55:00|6492|6489|6493.4|6490.4|6493.5|6490.5|6491.3|6488.3|0
1626930000000|2021-07-22 05:00:00|6493.1|6490.1|6493.3|6490.3|6493.3|6490.3|6491.8|6488.8|0
1626930300000|2021-07-22 05:05:00|6493.2|6490.2|6491.8|6488.8|6493.3|6490.3|6491|6488|0
1626930600000|2021-07-22 05:10:00|6491.7|6488.7|6491.4|6488.4|6491.8|6488.8|6491.1|6488.1|0
1626930900000|2021-07-22 05:15:00|6491.3|6488.3|6491.4|6488.4|6492.6|6489.6|6491.1|6488.1|0
1626931200000|2021-07-22 05:20:00|6491.5|6488.5|6491.9|6488.9|6492.6|6489.6|6491.5|6488.5|0
1626931500000|2021-07-22 05:25:00|6492.2|6489.2|6492.7|6489.7|6492.7|6489.7|6492.2|6489.2|0
1626931800000|2021-07-22 05:30:00|6492.9|6489.9|6495.7|6492.7|6495.8|6492.8|6492.6|6489.6|0
1626932100000|2021-07-22 05:35:00|6495.8|6492.8|6495.2|6492.2|6495.8|6492.8|6494.2|6491.2|0
1626932400000|2021-07-22 05:40:00|6495.1|6492.1|6496.8|6493.8|6496.8|6493.8|6495.1|6492.1|0
1626932700000|2021-07-22 05:45:00|6496.9|6493.9|6500.5|6497.5|6500.5|6497.5|6496.9|6493.9|0
1626933000000|2021-07-22 05:50:00|6500.4|6497.4|6501.9|6498.9|6502.6|6499.6|6498.9|6495.9|0
1626933300000|2021-07-22 05:55:00|6501.8|6498.8|6498.5|6495.5|6501.8|6498.8|6494.8|6491.8|0
1626933600000|2021-07-22 06:00:00|6498.6|6495.6|6488.3|6486.3|6498.6|6495.6|6487.5|6485.5|162
1626933900000|2021-07-22 06:05:00|6488|6486|6490.8|6488.8|6492.8|6490.8|6488|6486|130
1626934200000|2021-07-22 06:10:00|6491|6489|6491|6489|6492.8|6490.8|6490.3|6488.3|92
1626934500000|2021-07-22 06:15:00|6491.3|6489.3|6488|6486|6491.5|6489.5|6487.3|6485.3|89
1626934800000|2021-07-22 06:20:00|6488.3|6486.3|6489.5|6487.5|6490|6488|6485|6483|97
1626935100000|2021-07-22 06:25:00|6489.8|6487.8|6490|6488|6492.5|6490.5|6489.5|6487.5|44
1626935400000|2021-07-22 06:30:00|6489.8|6487.8|6492.5|6490.5|6492.5|6490.5|6488.3|6486.3|62
1626935700000|2021-07-22 06:35:00|6492.8|6490.8|6494.5|6492.5|6494.8|6492.8|6488.3|6486.3|62
1626936000000|2021-07-22 06:40:00|6494.8|6492.8|6492.3|6490.3|6498|6496|6492|6490|96
1626936300000|2021-07-22 06:45:00|6492|6490|6498|6496|6498|6496|6491.8|6489.8|107
1626936600000|2021-07-22 06:50:00|6498.3|6496.3|6493.8|6491.8|6498.5|6496.5|6493.8|6491.8|59
1626936900000|2021-07-22 06:55:00|6493.5|6491.5|6494|6492|6497.8|6495.8|6493.3|6491.3|167
1626937200000|2021-07-22 07:00:00|6493.5|6492.5|6496|6495|6508|6507|6488|6487|2066
1626937500000|2021-07-22 07:05:00|6496.3|6495.3|6497.8|6496.8|6501.5|6500.5|6494.3|6493.3|880
1626937800000|2021-07-22 07:10:00|6498|6497|6494.5|6493.5|6499.8|6498.8|6489.8|6488.8|1054
1626938100000|2021-07-22 07:15:00|6495|6494|6494|6493|6499|6498|6492.8|6491.8|616
1626938400000|2021-07-22 07:20:00|6494.3|6493.3|6500.5|6499.5|6504.5|6503.5|6493.3|6492.3|665
1626938700000|2021-07-22 07:25:00|6500|6499|6491.3|6490.3|6505.8|6504.8|6489.8|6488.8|667
1626939000000|2021-07-22 07:30:00|6491.5|6490.5|6484.5|6483.5|6496.8|6495.8|6484.3|6483.3|422
1626939300000|2021-07-22 07:35:00|6484.3|6483.3|6490|6489|6492|6491|6484.3|6483.3|336
1626939600000|2021-07-22 07:40:00|6489.9|6488.9|6490.7|6489.7|6493.9|6492.9|6488.4|6487.4|408
1626939900000|2021-07-22 07:45:00|6490.9|6489.9|6495.7|6494.7|6495.9|6494.9|6489.7|6488.7|317
1626940200000|2021-07-22 07:50:00|6495.2|6494.2|6498.4|6497.4|6499.9|6498.9|6493.4|6492.4|432
1626940500000|2021-07-22 07:55:00|6498.2|6497.2|6501.7|6500.7|6502.7|6501.7|6498.2|6497.2|362
1626940800000|2021-07-22 08:00:00|6501.4|6500.4|6500.9|6499.9|6501.9|6500.9|6496.2|6495.2|251
1626941100000|2021-07-22 08:05:00|6501.2|6500.2|6505.7|6504.7|6506.9|6505.9|6498.9|6497.9|271
1626941400000|2021-07-22 08:10:00|6505.4|6504.4|6502.7|6501.7|6506.2|6505.2|6501.7|6500.7|345
1626941700000|2021-07-22 08:15:00|6502.9|6501.9|6504.4|6503.4|6504.9|6503.9|6499.9|6498.9|290
1626942000000|2021-07-22 08:20:00|6504.7|6503.7|6504.9|6503.9|6505.9|6504.9|6502.2|6501.2|218
1626942300000|2021-07-22 08:25:00|6504.7|6503.7|6506.4|6505.4|6507.2|6506.2|6504.7|6503.7|172
1626942600000|2021-07-22 08:30:00|6506.7|6505.7|6507.2|6506.2|6507.2|6506.2|6503.7|6502.7|178
1626942900000|2021-07-22 08:35:00|6507.4|6506.4|6505.7|6504.7|6509.9|6508.9|6505.4|6504.4|233
1626943200000|2021-07-22 08:40:00|6505.4|6504.4|6507.4|6506.4|6509.2|6508.2|6503.9|6502.9|162
1626943500000|2021-07-22 08:45:00|6507.2|6506.2|6504.9|6503.9|6508.9|6507.9|6504.7|6503.7|130
1626943800000|2021-07-22 08:50:00|6505.2|6504.2|6500.7|6499.7|6506.4|6505.4|6498.7|6497.7|290
1626944100000|2021-07-22 08:55:00|6500.4|6499.4|6505.4|6504.4|6505.7|6504.7|6500.2|6499.2|251
1626944400000|2021-07-22 09:00:00|6505.2|6504.2|6499.9|6498.9|6505.9|6504.9|6499.4|6498.4|146
1626944700000|2021-07-22 09:05:00|6500.2|6499.2|6498.7|6497.7|6501.4|6500.4|6497.7|6496.7|2171
1626945000000|2021-07-22 09:10:00|6498.4|6497.4|6498.7|6497.7|6499.9|6498.9|6496.7|6495.7|1142
1626945300000|2021-07-22 09:15:00|6498.4|6497.4|6503.4|6502.4|6503.4|6502.4|6498.2|6497.2|96
1626945600000|2021-07-22 09:20:00|6503.2|6502.2|6506.2|6505.2|6506.7|6505.7|6502.7|6501.7|88
1626945900000|2021-07-22 09:25:00|6505.9|6504.9|6509.4|6508.4|6510.2|6509.2|6505.9|6504.9|181
1626946200000|2021-07-22 09:30:00|6509.2|6508.2|6509.7|6508.7|6510.7|6509.7|6504.4|6503.4|354
1626946500000|2021-07-22 09:35:00|6509.9|6508.9|6511.7|6510.7|6512.4|6511.4|6509.4|6508.4|179
1626946800000|2021-07-22 09:40:00|6511.4|6510.4|6512.9|6511.9|6513.7|6512.7|6509.7|6508.7|180
1626947100000|2021-07-22 09:45:00|6512.7|6511.7|6513.7|6512.7|6514.7|6513.7|6510.7|6509.7|223
1626947400000|2021-07-22 09:50:00|6513.4|6512.4|6513.9|6512.9|6514.4|6513.4|6512.2|6511.2|118
1626947700000|2021-07-22 09:55:00|6514.2|6513.2|6512.2|6511.2|6515.7|6514.7|6510.7|6509.7|218
1626948000000|2021-07-22 10:00:00|6511.4|6510.4|6515.9|6514.9|6515.9|6514.9|6511.2|6510.2|102
1626948300000|2021-07-22 10:05:00|6516.2|6515.2|6514.7|6513.7|6516.2|6515.2|6510.4|6509.4|229
1626948600000|2021-07-22 10:10:00|6514.9|6513.9|6517.9|6516.9|6518.2|6517.2|6513.9|6512.9|252
1626948900000|2021-07-22 10:15:00|6517.7|6516.7|6515.4|6514.4|6518.2|6517.2|6512.9|6511.9|267
1626949200000|2021-07-22 10:20:00|6515.7|6514.7|6516.4|6515.4|6518.7|6517.7|6513.2|6512.2|127
1626949500000|2021-07-22 10:25:00|6516.7|6515.7|6514.4|6513.4|6518.7|6517.7|6514.2|6513.2|160
1626949800000|2021-07-22 10:30:00|6514.2|6513.2|6516.7|6515.7|6517.2|6516.2|6514.2|6513.2|73
1626950100000|2021-07-22 10:35:00|6516.4|6515.4|6515.4|6514.4|6517.4|6516.4|6515.2|6514.2|126
1626950400000|2021-07-22 10:40:00|6515.7|6514.7|6519.2|6518.2|6519.2|6518.2|6514.9|6513.9|121
1626950700000|2021-07-22 10:45:00|6519.4|6518.4|6523.4|6522.4|6523.4|6522.4|6518.2|6517.2|212
1626951000000|2021-07-22 10:50:00|6523.2|6522.2|6525.2|6524.2|6525.9|6524.9|6523.2|6522.2|269
1626951300000|2021-07-22 10:55:00|6524.9|6523.9|6519.7|6518.7|6524.9|6523.9|6518.9|6517.9|215
1626951600000|2021-07-22 11:00:00|6519.4|6518.4|6518.9|6517.9|6520.7|6519.7|6517.9|6516.9|193
1626951900000|2021-07-22 11:05:00|6518.7|6517.7|6518.2|6517.2|6520.2|6519.2|6517.4|6516.4|75
1626952200000|2021-07-22 11:10:00|6517.9|6516.9|6518.2|6517.2|6518.2|6517.2|6515.7|6514.7|154
1626952500000|2021-07-22 11:15:00|6517.9|6516.9|6513.7|6512.7|6518.2|6517.2|6513.7|6512.7|155
1626952800000|2021-07-22 11:20:00|6513.9|6512.9|6513.2|6512.2|6514.9|6513.9|6512.7|6511.7|155
1626953100000|2021-07-22 11:25:00|6512.9|6511.9|6511.4|6510.4|6512.9|6511.9|6508.9|6507.9|129
1626953400000|2021-07-22 11:30:00|6511.2|6510.2|6512.9|6511.9|6513.2|6512.2|6510.2|6509.2|88
1626953700000|2021-07-22 11:35:00|6513.2|6512.2|6514.7|6513.7|6514.9|6513.9|6511.7|6510.7|138
1626954000000|2021-07-22 11:40:00|6514.9|6513.9|6508.6|6507.6|6515.4|6514.4|6507.9|6506.9|221
1626954300000|2021-07-22 11:45:00|6508.4|6507.4|6510.9|6509.9|6516.1|6515.1|6508.4|6507.4|335
1626954600000|2021-07-22 11:50:00|6510.6|6509.6|6512.9|6511.9|6514.9|6513.9|6510.1|6509.1|256
1626954900000|2021-07-22 11:55:00|6513.1|6512.1|6516.6|6515.6|6519.4|6518.4|6513.1|6512.1|192
1626955200000|2021-07-22 12:00:00|6516.9|6515.9|6511.1|6510.1|6516.9|6515.9|6510.9|6509.9|229
1626955500000|2021-07-22 12:05:00|6511.4|6510.4|6510.4|6509.4|6513.6|6512.6|6509.6|6508.6|152
1626955800000|2021-07-22 12:10:00|6510.1|6509.1|6511.6|6510.6|6512.1|6511.1|6508.9|6507.9|119
1626956100000|2021-07-22 12:15:00|6511.4|6510.4|6512.9|6511.9|6512.9|6511.9|6510.9|6509.9|77
1626956400000|2021-07-22 12:20:00|6512.6|6511.6|6513.1|6512.1|6513.4|6512.4|6511.1|6510.1|222
1626956700000|2021-07-22 12:25:00|6512.9|6511.9|6511.9|6510.9|6513.4|6512.4|6510.1|6509.1|152
1626957000000|2021-07-22 12:30:00|6512.1|6511.1|6505.4|6504.4|6512.1|6511.1|6503.4|6502.4|421
1626957300000|2021-07-22 12:35:00|6505.1|6504.1|6492.9|6491.9|6505.4|6504.4|6492.9|6491.9|618
1626957600000|2021-07-22 12:40:00|6493.1|6492.1|6498.1|6497.1|6498.4|6497.4|6492.6|6491.6|237
1626957900000|2021-07-22 12:45:00|6497.9|6496.9|6495.6|6494.6|6498.4|6497.4|6492.1|6491.1|277
1626958200000|2021-07-22 12:50:00|6495.9|6494.9|6485.9|6484.9|6495.9|6494.9|6483.6|6482.6|524
1626958500000|2021-07-22 12:55:00|6486.1|6485.1|6493.4|6492.4|6494.4|6493.4|6485.9|6484.9|325
1626958800000|2021-07-22 13:00:00|6492.4|6491.4|6492.1|6491.1|6496.1|6495.1|6490.9|6489.9|298
1626959100000|2021-07-22 13:05:00|6491.9|6490.9|6488.9|6487.9|6496.1|6495.1|6488.9|6487.9|293
1626959400000|2021-07-22 13:10:00|6488.6|6487.6|6493.1|6492.1|6493.9|6492.9|6487.4|6486.4|281
1626959700000|2021-07-22 13:15:00|6493.4|6492.4|6496.4|6495.4|6497.4|6496.4|6492.6|6491.6|410
1626960000000|2021-07-22 13:20:00|6496.1|6495.1|6493.4|6492.4|6497.6|6496.6|6491.4|6490.4|414
1626960300000|2021-07-22 13:25:00|6492.9|6491.9|6491.9|6490.9|6496.9|6495.9|6490.9|6489.9|465
1626960600000|2021-07-22 13:30:00|6492.1|6491.1|6488.4|6487.4|6494.9|6493.9|6486.9|6485.9|746
1626960900000|2021-07-22 13:35:00|6488.1|6487.1|6486.9|6485.9|6488.1|6487.1|6477.9|6476.9|835
1626961200000|2021-07-22 13:40:00|6487.1|6486.1|6498.1|6497.1|6499.1|6498.1|6484.4|6483.4|782
1626961500000|2021-07-22 13:45:00|6497.9|6496.9|6482.6|6481.6|6501.4|6500.4|6481.4|6480.4|783
1626961800000|2021-07-22 13:50:00|6482.9|6481.9|6481.6|6480.6|6488.9|6487.9|6474.4|6473.4|873
1626962100000|2021-07-22 13:55:00|6481.1|6480.1|6482.1|6481.1|6482.4|6481.4|6475.4|6474.4|301
1626962400000|2021-07-22 14:00:00|6482.6|6481.6|6484.4|6483.4|6489.4|6488.4|6480.6|6479.6|667
1626962700000|2021-07-22 14:05:00|6484.1|6483.1|6487.6|6486.6|6488.9|6487.9|6479.9|6478.9|418
1626963000000|2021-07-22 14:10:00|6487.3|6486.3|6491.1|6490.1|6495.1|6494.1|6486.8|6485.8|550
1626963300000|2021-07-22 14:15:00|6491.3|6490.3|6490.6|6489.6|6493.3|6492.3|6485.8|6484.8|181
1626963600000|2021-07-22 14:20:00|6490.8|6489.8|6484.8|6483.8|6492.3|6491.3|6484.1|6483.1|270
1626963900000|2021-07-22 14:25:00|6484.6|6483.6|6488.8|6487.8|6489.1|6488.1|6484.1|6483.1|128
1626964200000|2021-07-22 14:30:00|6488.6|6487.6|6488.8|6487.8|6491.6|6490.6|6485.8|6484.8|172
1626964500000|2021-07-22 14:35:00|6489.1|6488.1|6493.3|6492.3|6493.3|6492.3|6487.1|6486.1|315
1626964800000|2021-07-22 14:40:00|6493.6|6492.6|6497.1|6496.1|6499.6|6498.6|6492.6|6491.6|430
1626965100000|2021-07-22 14:45:00|6496.6|6495.6|6484.6|6483.6|6497.1|6496.1|6483.6|6482.6|321
1626965400000|2021-07-22 14:50:00|6484.8|6483.8|6483.8|6482.8|6485.6|6484.6|6481.3|6480.3|374
1626965700000|2021-07-22 14:55:00|6484.1|6483.1|6485.6|6484.6|6489.1|6488.1|6482.8|6481.8|256
1626966000000|2021-07-22 15:00:00|6485.3|6484.3|6483.3|6482.3|6486.1|6485.1|6481.8|6480.8|344
1626966300000|2021-07-22 15:05:00|6483.1|6482.1|6483.3|6482.3|6484.6|6483.6|6479.3|6478.3|351
1626966600000|2021-07-22 15:10:00|6483.1|6482.1|6483.6|6482.6|6484.1|6483.1|6481.6|6480.6|288
1626966900000|2021-07-22 15:15:00|6484.1|6483.1|6486.6|6485.6|6487.1|6486.1|6481.1|6480.1|330
1626967200000|2021-07-22 15:20:00|6486.8|6485.8|6485.3|6484.3|6489.1|6488.1|6480.8|6479.8|910
1626967500000|2021-07-22 15:25:00|6485.1|6484.1|6483.6|6482.6|6486.1|6485.1|6481.8|6480.8|685
1626967800000|2021-07-22 15:30:00|6484.1|6482.1|6483.1|6481.1|6489.6|6487.6|6482.6|6480.6|3689
1626968100000|2021-07-22 15:35:00|6483.6|6481.6|6489.3|6487.3|6489.3|6487.3|6482.6|6480.6|1213
1626968400000|2021-07-22 15:40:00|6489.1|6487.1|6482.6|6480.6|6489.1|6487.1|6482.6|6480.6|303
1626968700000|2021-07-22 15:45:00|6482.8|6480.8|6485.1|6483.1|6485.6|6483.6|6482.3|6480.3|206
1626969000000|2021-07-22 15:50:00|6485.3|6483.3|6486.8|6484.8|6486.8|6484.8|6484.3|6482.3|82
1626969300000|2021-07-22 15:55:00|6487.1|6485.1|6487.6|6485.6|6488.1|6486.1|6486.1|6484.1|88
1626969600000|2021-07-22 16:00:00|6487.1|6485.1|6482.6|6480.6|6487.8|6485.8|6482.6|6480.6|142
1626969900000|2021-07-22 16:05:00|6482.8|6480.8|6480.1|6478.1|6484.1|6482.1|6480.1|6478.1|147
1626970200000|2021-07-22 16:10:00|6479.8|6477.8|6478.6|6476.6|6480.3|6478.3|6477.6|6475.6|127
1626970500000|2021-07-22 16:15:00|6478.3|6476.3|6479.6|6477.6|6481.1|6479.1|6477.6|6475.6|186
1626970800000|2021-07-22 16:20:00|6479.8|6477.8|6478.1|6476.1|6480.6|6478.6|6477.6|6475.6|175
1626971100000|2021-07-22 16:25:00|6477.8|6475.8|6484.8|6482.8|6485.1|6483.1|6477.8|6475.8|72
1626971400000|2021-07-22 16:30:00|6484.6|6482.6|6486.3|6484.3|6486.6|6484.6|6483.8|6481.8|65
1626971700000|2021-07-22 16:35:00|6486.1|6484.1|6490.6|6488.6|6490.6|6488.6|6486.1|6484.1|62
1626972000000|2021-07-22 16:40:00|6490.3|6488.3|6491.1|6489.1|6491.3|6489.3|6489.6|6487.6|54
1626972300000|2021-07-22 16:45:00|6490.6|6488.6|6487.8|6485.8|6491.1|6489.1|6487.6|6485.6|71
1626972600000|2021-07-22 16:50:00|6488.1|6486.1|6492.6|6490.6|6492.6|6490.6|6487.6|6485.6|57
1626972900000|2021-07-22 16:55:00|6492.3|6490.3|6494.6|6492.6|6494.6|6492.6|6491.8|6489.8|34
1626973200000|2021-07-22 17:00:00|6494.3|6492.3|6495.1|6493.1|6495.6|6493.6|6493.1|6491.1|49
1626973500000|2021-07-22 17:05:00|6494.8|6492.8|6495.1|6493.1|6495.6|6493.6|6494.6|6492.6|26
1626973800000|2021-07-22 17:10:00|6494.8|6492.8|6497.1|6495.1|6497.1|6495.1|6494.6|6492.6|89
1626974100000|2021-07-22 17:15:00|6496.8|6494.8|6497.1|6495.1|6497.6|6495.6|6496.1|6494.1|51
1626974400000|2021-07-22 17:20:00|6496.8|6494.8|6497.6|6495.6|6497.8|6495.8|6496.1|6494.1|43
1626974700000|2021-07-22 17:25:00|6498.1|6496.1|6495.1|6493.1|6498.1|6496.1|6494.1|6492.1|63
1626975000000|2021-07-22 17:30:00|6495.3|6493.3|6497.1|6495.1|6497.1|6495.1|6494.8|6492.8|19
1626975300000|2021-07-22 17:35:00|6497.3|6495.3|6496.6|6494.6|6497.6|6495.6|6496.1|6494.1|22
1626975600000|2021-07-22 17:40:00|6496.8|6494.8|6496.6|6494.6|6497.1|6495.1|6495.6|6493.6|17
1626975900000|2021-07-22 17:45:00|6496.8|6494.8|6495.3|6493.3|6496.8|6494.8|6492.6|6490.6|197
1626976200000|2021-07-22 17:50:00|6495.1|6493.1|6498.1|6496.1|6498.3|6496.3|6494.8|6492.8|90
1626976500000|2021-07-22 17:55:00|6497.8|6495.8|6500.1|6498.1|6500.1|6498.1|6497.1|6495.1|53
1626976800000|2021-07-22 18:00:00|6499.8|6497.8|6500.1|6498.1|6500.3|6498.3|6499.6|6497.6|26
1626977100000|2021-07-22 18:05:00|6500.3|6498.3|6499.6|6497.6|6502.1|6500.1|6499.6|6497.6|78
1626977400000|2021-07-22 18:10:00|6500.1|6498.1|6503.1|6501.1|6503.3|6501.3|6499.8|6497.8|13
1626977700000|2021-07-22 18:15:00|6503.6|6501.6|6502.1|6500.1|6504.1|6502.1|6502.1|6500.1|46
1626978000000|2021-07-22 18:20:00|6501.8|6499.8|6501.6|6499.6|6502.1|6500.1|6500.1|6498.1|79
1626978300000|2021-07-22 18:25:00|6501.3|6499.3|6502.1|6500.1|6502.1|6500.1|6501.1|6499.1|7
1626978600000|2021-07-22 18:30:00|6501.8|6499.8|6503.1|6501.1|6503.1|6501.1|6500.8|6498.8|42
1626978900000|2021-07-22 18:35:00|6503.3|6501.3|6505.1|6503.1|6505.1|6503.1|6503.3|6501.3|96
1626979200000|2021-07-22 18:40:00|6505.6|6503.6|6504.6|6502.6|6506.1|6504.1|6503.1|6501.1|70
1626979500000|2021-07-22 18:45:00|6504.3|6502.3|6504.6|6502.6|6506.1|6504.1|6504.3|6502.3|41
1626979800000|2021-07-22 18:50:00|6504.8|6502.8|6504.6|6502.6|6505.1|6503.1|6502.8|6500.8|29
1626980100000|2021-07-22 18:55:00|6504.3|6502.3|6506.1|6504.1|6506.3|6504.3|6504.1|6502.1|21
1626980400000|2021-07-22 19:00:00|6506.3|6504.3|6504.6|6502.6|6506.6|6504.6|6504.1|6502.1|41
1626980700000|2021-07-22 19:05:00|6504.8|6502.8|6500.8|6498.8|6504.8|6502.8|6500.6|6498.6|29
1626981000000|2021-07-22 19:10:00|6500.6|6498.6|6500.8|6498.8|6501.3|6499.3|6499.6|6497.6|21
1626981300000|2021-07-22 19:15:00|6500.6|6498.6|6501.8|6499.8|6502.1|6500.1|6499.8|6497.8|8
1626981600000|2021-07-22 19:20:00|6501.6|6499.6|6501.1|6499.1|6502.8|6500.8|6501.1|6499.1|6
1626981900000|2021-07-22 19:25:00|6501.3|6499.3|6500.8|6498.8|6502.6|6500.6|6500.6|6498.6|20
1626982200000|2021-07-22 19:30:00|6501.1|6499.1|6497.8|6495.8|6501.1|6499.1|6497.1|6495.1|66
1626982500000|2021-07-22 19:35:00|6498.1|6496.1|6496.3|6494.3|6498.6|6496.6|6495.8|6493.8|38
1626982800000|2021-07-22 19:40:00|6496.1|6494.1|6495.8|6493.8|6496.3|6494.3|6494.1|6492.1|27
1626983100000|2021-07-22 19:45:00|6496.1|6494.1|6496.8|6494.8|6498.1|6496.1|6495.6|6493.6|26
1626983400000|2021-07-22 19:50:00|6497.1|6495.1|6494.6|6492.6|6497.1|6495.1|6493.1|6491.1|125
1626983700000|2021-07-22 19:55:00|6494.8|6492.8|6494.8|6492.8|6496.6|6494.6|6493.6|6491.6|148
1626984000000|2021-07-22 20:00:00|6493.6|6491.6|6498.7|6494.7|6499.1|6495.1|6493.6|6491.4|0
1626984300000|2021-07-22 20:05:00|6498.8|6494.8|6499.1|6495.1|6499.4|6495.4|6498.7|6494.7|0
1626984600000|2021-07-22 20:10:00|6499|6495|6499.6|6495.6|6499.6|6495.6|6499|6495|0
1626984900000|2021-07-22 20:15:00|6499.3|6495.3|6501.8|6497.8|6501.8|6497.8|6499.3|6495.3|0
1626985200000|2021-07-22 20:20:00|6502.1|6498.1|6504.3|6500.3|6504.3|6500.3|6501.8|6497.8|0
1626985500000|2021-07-22 20:25:00|6504.1|6500.1|6505.2|6501.2|6505.9|6501.9|6504|6500|0
1626985800000|2021-07-22 20:30:00|6505.3|6501.3|6505.5|6501.5|6505.9|6501.9|6505.2|6501.2|0
1626986100000|2021-07-22 20:35:00|6505.2|6501.2|6505.9|6501.9|6505.9|6501.9|6505.2|6501.2|0
1626986400000|2021-07-22 20:40:00|6506.3|6502.3|6507.7|6503.7|6507.7|6503.7|6506.3|6502.3|0
1626986700000|2021-07-22 20:45:00|6507.6|6503.6|6510.5|6506.5|6511.8|6507.8|6507.4|6503.4|0
1626987000000|2021-07-22 20:50:00|6510.6|6506.6|6511.8|6507.8|6511.8|6507.8|6510.4|6506.4|0
1626987300000|2021-07-22 20:55:00|6511.7|6507.7|6511|6507|6512.1|6508.1|6510.7|6506.7|0
1626987600000|2021-07-22 21:00:00|6510.9|6506.9|6510.6|6506.6|6511.2|6507.2|6510.6|6506.6|0
1626987900000|2021-07-22 21:05:00|6510.7|6506.7|6511|6507|6511|6507|6510.4|6506.4|0
1626988200000|2021-07-22 21:10:00|6511.6|6507.6|6510.8|6506.8|6511.8|6507.8|6510.8|6506.8|0
1626988500000|2021-07-22 21:15:00|6510.6|6506.6|6510.9|6506.9|6511|6507|6510.5|6506.5|0
1626988800000|2021-07-22 21:20:00|6511|6507|6510.6|6506.6|6511|6507|6510.6|6506.6|0
1626989100000|2021-07-22 21:25:00|6510.8|6506.8|6511|6507|6511.2|6507.2|6510.6|6506.6|0
1626989400000|2021-07-22 21:30:00|6510.6|6506.6|6510.7|6506.7|6510.7|6506.7|6510.5|6506.5|0
1626989700000|2021-07-22 21:35:00|6510.6|6506.6|6510.6|6506.6|6510.7|6506.7|6510.5|6506.5|0
1626990000000|2021-07-22 21:40:00|6510.5|6506.5|6510.5|6506.5|6510.6|6506.6|6510.3|6506.3|0
1626990300000|2021-07-22 21:45:00|6510.1|6506.1|6509.9|6505.9|6510.1|6506.1|6509.9|6505.9|0
1626990600000|2021-07-22 21:50:00|6509.7|6505.7|6509.7|6505.7|6510|6506|6509.7|6505.7|0
1626990900000|2021-07-22 21:55:00|6509.6|6505.6|6510.1|6506.1|6510.1|6506.1|6509.6|6505.6|0
1626991200000|2021-07-22 22:00:00|6510.2|6506.2|6510.4|6506.4|6511.2|6507.2|6509.4|6505.4|0
1626991500000|2021-07-22 22:05:00|6510.3|6506.3|6508.9|6504.9|6510.3|6506.3|6508.9|6504.9|0
1626991800000|2021-07-22 22:10:00|6509|6505|6508.9|6504.9|6509.7|6505.7|6508.6|6504.6|0
1626992100000|2021-07-22 22:15:00|6508.7|6504.7|6508.9|6504.9|6509.7|6505.7|6508.6|6504.6|0
1626992400000|2021-07-22 22:20:00|6508.7|6504.7|6509|6505|6509.3|6505.3|6508.6|6504.6|0
1626992700000|2021-07-22 22:25:00|6508.9|6504.9|6508|6504|6508.9|6504.9|6508|6504|0
1626993000000|2021-07-22 22:30:00|6508.3|6504.3|6508.3|6504.3|6508.5|6504.5|6507.6|6503.6|0
1626993300000|2021-07-22 22:35:00|6508.1|6504.1|6507.7|6503.7|6508.6|6504.6|6507.7|6503.7|0
1626993600000|2021-07-22 22:40:00|6507.6|6503.6|6508|6504|6508|6504|6507.3|6503.3|0
1626993900000|2021-07-22 22:45:00|6508.3|6504.3|6507.6|6503.6|6508.3|6504.3|6507.6|6503.6|0
1626994200000|2021-07-22 22:50:00|6507.7|6503.7|6508.2|6504.2|6508.4|6504.4|6507.6|6503.6|0
1626994500000|2021-07-22 22:55:00|6508.1|6504.1|6508.2|6504.2|6508.6|6504.6|6508.1|6504.1|0
1626994800000|2021-07-22 23:00:00|6508.3|6504.3|6508.6|6504.6|6508.6|6504.6|6508.2|6504.2|0
1626995100000|2021-07-22 23:05:00|6508.5|6504.5|6508.5|6504.5|6510|6506|6508.5|6504.5|0
1626995400000|2021-07-22 23:10:00|6508.2|6504.2|6508.2|6504.2|6508.5|6504.5|6508.2|6504.2|0
1626995700000|2021-07-22 23:15:00|6508.3|6504.3|6507.7|6504.7|6508.5|6505|6507.7|6504.3|0
1626996000000|2021-07-22 23:20:00|6507.4|6504.4|6508|6505|6508|6505|6507.1|6504.1|0
1626996300000|2021-07-22 23:25:00|6507.9|6504.9|6508|6505|6508|6505|6507.7|6504.7|0
1626996600000|2021-07-22 23:30:00|6507.9|6504.9|6507.1|6504.1|6508|6505|6507.1|6504.1|0
1626996900000|2021-07-22 23:35:00|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|6507.1|6504.1|0
1626997200000|2021-07-22 23:40:00|6507.6|6504.6|6507.1|6504.1|6507.7|6504.7|6507.1|6504.1|0
1626997500000|2021-07-22 23:45:00|6507.2|6504.2|6507.7|6504.7|6508.1|6505.1|6507.2|6504.2|0
1626997800000|2021-07-22 23:50:00|6507.8|6504.8|6507.7|6504.7|6508.1|6505.1|6507.7|6504.7|0
1626998100000|2021-07-22 23:55:00|6507.4|6504.4|6507.4|6504.4|6507.7|6504.7|6507.4|6504.4|0
1626998400000|2021-07-23 00:00:00|6507.2|6504.2|6505.1|6502.1|6507.2|6504.2|6504.6|6501.6|0
1626998700000|2021-07-23 00:05:00|6505.2|6502.2|6506|6503|6506.6|6503.6|6505.2|6502.2|0
1626999000000|2021-07-23 00:10:00|6506.2|6503.2|6506.3|6503.3|6506.6|6503.6|6505.7|6502.7|0
1626999300000|2021-07-23 00:15:00|6503.6|6500.6|6505.1|6502.1|6505.9|6502.9|6502.9|6499.9|0
1626999600000|2021-07-23 00:20:00|6505.8|6502.8|6506.6|6503.6|6506.6|6503.6|6505.1|6502.1|0
1626999900000|2021-07-23 00:25:00|6506.5|6503.5|6506.6|6503.6|6507.4|6504.4|6505.2|6502.2|0
1627000200000|2021-07-23 00:30:00|6506.7|6503.7|6508.2|6505.2|6508.2|6505.2|6505.2|6502.2|0
1627000500000|2021-07-23 00:35:00|6508.3|6505.3|6509.1|6506.1|6510.1|6507.1|6508.2|6505.2|0
1627000800000|2021-07-23 00:40:00|6508.8|6505.8|6508.3|6505.3|6509.1|6506.1|6507.6|6504.6|0
1627001100000|2021-07-23 00:45:00|6508.4|6505.4|6509.9|6506.9|6511|6508|6508.4|6505.4|0
1627001400000|2021-07-23 00:50:00|6510|6507|6509.3|6506.3|6510.8|6507.8|6509.2|6506.2|0
1627001700000|2021-07-23 00:55:00|6509.2|6506.2|6508.5|6505.5|6510|6507|6508.5|6505.5|0
1627002000000|2021-07-23 01:00:00|6507.8|6504.8|6508.1|6505.1|6509.6|6506.6|6507.8|6504.8|0
1627002300000|2021-07-23 01:05:00|6508|6505|6508.5|6505.5|6508.8|6505.8|6507.7|6504.7|0
1627002600000|2021-07-23 01:10:00|6508.2|6505.2|6507|6504|6508.5|6505.5|6507|6504|0
1627002900000|2021-07-23 01:15:00|6506.7|6503.7|6507.8|6504.8|6507.8|6504.8|6506.3|6503.3|0
1627003200000|2021-07-23 01:20:00|6507.9|6504.9|6505.6|6502.6|6507.9|6504.9|6505.6|6502.6|0
1627003500000|2021-07-23 01:25:00|6505.7|6502.7|6507.1|6504.1|6507.1|6504.1|6505.6|6502.6|0
1627003800000|2021-07-23 01:30:00|6506.9|6503.9|6506.7|6503.7|6507.1|6504.1|6505.2|6502.2|0
1627004100000|2021-07-23 01:35:00|6506.3|6503.3|6506.3|6503.3|6510.1|6507.1|6506.3|6503.3|0
1627004400000|2021-07-23 01:40:00|6506|6503|6504.8|6501.8|6506.3|6503.3|6503.3|6500.3|0
1627004700000|2021-07-23 01:45:00|6504.4|6501.4|6506.6|6503.6|6506.6|6503.6|6504.1|6501.1|0
1627005000000|2021-07-23 01:50:00|6506.8|6503.8|6507.1|6504.1|6507.8|6504.8|6506.6|6503.6|0
1627005300000|2021-07-23 01:55:00|6507|6504|6505.8|6502.8|6507.1|6504.1|6505.5|6502.5|0
1627005600000|2021-07-23 02:00:00|6505.7|6502.7|6508.5|6505.5|6508.9|6505.9|6505.1|6502.1|0
1627005900000|2021-07-23 02:05:00|6509.2|6506.2|6506.3|6503.3|6509.2|6506.2|6506.3|6503.3|0
1627006200000|2021-07-23 02:10:00|6506.2|6503.2|6504.8|6501.8|6506.3|6503.3|6504|6501|0
1627006500000|2021-07-23 02:15:00|6504.9|6501.9|6505.1|6502.1|6505.5|6502.5|6504|6501|0
1627006800000|2021-07-23 02:20:00|6505.2|6502.2|6504.8|6501.8|6505.5|6502.5|6503.3|6500.3|0
1627007100000|2021-07-23 02:25:00|6504.7|6501.7|6503.3|6500.3|6504.7|6501.7|6502.8|6499.8|0
1627007400000|2021-07-23 02:30:00|6503.1|6500.1|6503.2|6500.2|6504.3|6501.3|6502.8|6499.8|0
1627007700000|2021-07-23 02:35:00|6503.1|6500.1|6502.6|6499.6|6503.3|6500.3|6502.5|6499.5|0
1627008000000|2021-07-23 02:40:00|6502.5|6499.5|6502|6499|6502.9|6499.9|6500.2|6497.2|0
1627008300000|2021-07-23 02:45:00|6501.9|6498.9|6502|6499|6502|6499|6500.9|6497.9|0
1627008600000|2021-07-23 02:50:00|6502.1|6499.1|6503.2|6500.2|6503.9|6500.9|6502.1|6499.1|0
1627008900000|2021-07-23 02:55:00|6503.9|6500.9|6503.2|6500.2|6504.3|6501.3|6503.2|6500.2|0
1627009200000|2021-07-23 03:00:00|6503.1|6500.1|6505.5|6502.5|6505.5|6502.5|6502.4|6499.4|0
1627009500000|2021-07-23 03:05:00|6505.4|6502.4|6504.7|6501.7|6505.5|6502.5|6504.3|6501.3|0
1627009800000|2021-07-23 03:10:00|6504.4|6501.4|6500.9|6497.9|6504.4|6501.4|6500.4|6497.4|0
1627010100000|2021-07-23 03:15:00|6501.1|6498.1|6501.6|6498.6|6501.7|6498.7|6501.1|6498.1|0
1627010400000|2021-07-23 03:20:00|6501.7|6498.7|6500.9|6497.9|6501.7|6498.7|6500.9|6497.9|0
1627010700000|2021-07-23 03:25:00|6500.8|6497.8|6501.6|6498.6|6501.6|6498.6|6500.1|6497.1|0
1627011000000|2021-07-23 03:30:00|6501.7|6498.7|6501.7|6498.7|6502.4|6499.4|6501.6|6498.6|0
1627011300000|2021-07-23 03:35:00|6501.6|6498.6|6500.9|6497.9|6501.7|6498.7|6500.2|6497.2|0
1627011600000|2021-07-23 03:40:00|6500.8|6497.8|6500.9|6497.9|6500.9|6497.9|6500.2|6497.2|0
1627011900000|2021-07-23 03:45:00|6500.6|6497.6|6501.6|6498.6|6501.6|6498.6|6500.1|6497.1|0
1627012200000|2021-07-23 03:50:00|6501.4|6498.4|6500.1|6497.1|6501.4|6498.4|6500.1|6497.1|0
1627012500000|2021-07-23 03:55:00|6500.2|6497.2|6500.9|6497.9|6500.9|6497.9|6500.1|6497.1|0
1627012800000|2021-07-23 04:00:00|6500.6|6497.6|6500.1|6497.1|6500.6|6497.6|6500.1|6497.1|0
1627013100000|2021-07-23 04:05:00|6500.2|6497.2|6499.3|6496.3|6500.2|6497.2|6499.3|6496.3|0
1627013400000|2021-07-23 04:10:00|6499.4|6496.4|6498.6|6495.6|6499.4|6496.4|6498.6|6495.6|0
1627013700000|2021-07-23 04:15:00|6498|6495|6497.6|6494.6|6498.1|6495.1|6497.2|6494.2|0
1627014000000|2021-07-23 04:20:00|6497.7|6494.7|6499.7|6496.7|6499.7|6496.7|6497.7|6494.7|0
1627014300000|2021-07-23 04:25:00|6499.6|6496.6|6500.5|6497.5|6500.5|6497.5|6499|6496|0
1627014600000|2021-07-23 04:30:00|6500.6|6497.6|6502.1|6499.1|6502.2|6499.2|6500.6|6497.6|0
1627014900000|2021-07-23 04:35:00|6502.2|6499.2|6502.8|6499.8|6503.6|6500.6|6502.2|6499.2|0
1627015200000|2021-07-23 04:40:00|6502.9|6499.9|6502.1|6499.1|6503.2|6500.2|6502.1|6499.1|0
1627015500000|2021-07-23 04:45:00|6502.4|6499.4|6502.8|6499.8|6502.9|6499.9|6502.1|6499.1|0
1627015800000|2021-07-23 04:50:00|6502.9|6499.9|6502.9|6499.9|6502.9|6499.9|6501.7|6498.7|0
1627016100000|2021-07-23 04:55:00|6503.2|6500.2|6502.7|6499.7|6503.2|6500.2|6502.2|6499.2|0
1627016400000|2021-07-23 05:00:00|6502.8|6499.8|6500.4|6497.4|6502.8|6499.8|6499.7|6496.7|0
1627016700000|2021-07-23 05:05:00|6500.3|6497.3|6501.2|6498.2|6501.3|6498.3|6499.7|6496.7|0
1627017000000|2021-07-23 05:10:00|6500.8|6497.8|6502.3|6499.3|6502.7|6499.7|6500.8|6497.8|0
1627017300000|2021-07-23 05:15:00|6502.2|6499.2|6502.1|6499.1|6503.6|6500.6|6502|6499|0
1627017600000|2021-07-23 05:20:00|6502.2|6499.2|6502.2|6499.2|6502.9|6499.9|6502.2|6499.2|0
1627017900000|2021-07-23 05:25:00|6502.3|6499.3|6502.5|6499.5|6502.9|6499.9|6502.1|6499.1|0
1627018200000|2021-07-23 05:30:00|6502.4|6499.4|6502.9|6499.9|6502.9|6499.9|6501.4|6498.4|0
1627018500000|2021-07-23 05:35:00|6502.8|6499.8|6503.6|6500.6|6503.6|6500.6|6502.5|6499.5|0
1627018800000|2021-07-23 05:40:00|6502.9|6499.9|6501.6|6498.6|6502.9|6499.9|6500.9|6497.9|0
1627019100000|2021-07-23 05:45:00|6501.8|6498.8|6501.7|6498.7|6502.1|6499.1|6501.6|6498.6|0
1627019400000|2021-07-23 05:50:00|6501.8|6498.8|6501.3|6498.3|6502.4|6499.4|6501.3|6498.3|0
1627019700000|2021-07-23 05:55:00|6501.5|6498.5|6502.8|6499.8|6502.8|6499.8|6501.5|6498.5|0
1627020000000|2021-07-23 06:00:00|6502.6|6499.6|6510.8|6508.8|6511.1|6509.1|6500.3|6498.3|290
1627020300000|2021-07-23 06:05:00|6510.6|6508.6|6512.6|6510.6|6515.8|6513.8|6510.6|6508.6|245
1627020600000|2021-07-23 06:10:00|6512.8|6510.8|6511.8|6509.8|6513.6|6511.6|6510.8|6508.8|63
1627020900000|2021-07-23 06:15:00|6511.6|6509.6|6516.3|6514.3|6516.3|6514.3|6511.6|6509.6|59
1627021200000|2021-07-23 06:20:00|6516.1|6514.1|6515.3|6513.3|6517.1|6515.1|6514.1|6512.1|51
1627021500000|2021-07-23 06:25:00|6515.6|6513.6|6516.1|6514.1|6517.3|6515.3|6514.3|6512.3|67
1627021800000|2021-07-23 06:30:00|6516.3|6514.3|6518.8|6516.8|6519.3|6517.3|6515.1|6513.1|145
1627022100000|2021-07-23 06:35:00|6518.6|6516.6|6519.3|6517.3|6520.8|6518.8|6516.6|6514.6|135
1627022400000|2021-07-23 06:40:00|6519.1|6517.1|6520.8|6518.8|6521.1|6519.1|6518.1|6516.1|85
1627022700000|2021-07-23 06:45:00|6521.1|6519.1|6518.1|6516.1|6522.1|6520.1|6518.1|6516.1|68
1627023000000|2021-07-23 06:50:00|6517.8|6515.8|6523.1|6521.1|6523.1|6521.1|6517.3|6515.3|166
1627023300000|2021-07-23 06:55:00|6522.8|6520.8|6521.1|6519.1|6523.6|6521.6|6518.6|6516.6|292
1627023600000|2021-07-23 07:00:00|6520.6|6519.6|6519.1|6518.1|6523.8|6522.8|6510.6|6509.6|2002
1627023900000|2021-07-23 07:05:00|6519.6|6518.6|6519.3|6518.3|6520.8|6519.8|6515.6|6514.6|932
1627024200000|2021-07-23 07:10:00|6519.6|6518.6|6517.8|6516.8|6527.1|6526.1|6515.6|6514.6|1124
1627024500000|2021-07-23 07:15:00|6517.6|6516.6|6514.6|6513.6|6520.8|6519.8|6513.3|6512.3|757
1627024800000|2021-07-23 07:20:00|6514.8|6513.8|6522.6|6521.6|6522.6|6521.6|6511.3|6510.3|613
1627025100000|2021-07-23 07:25:00|6521.8|6520.8|6514.1|6513.1|6523.1|6522.1|6513.8|6512.8|596
1627025400000|2021-07-23 07:30:00|6518.8|6517.8|6519.8|6518.8|6525.1|6524.1|6517.1|6516.1|854
1627025700000|2021-07-23 07:35:00|6519.6|6518.6|6520.1|6519.1|6523.6|6522.6|6517.3|6516.3|361
1627026000000|2021-07-23 07:40:00|6520.2|6519.2|6520.2|6519.2|6521.7|6520.7|6516.9|6515.9|308
1627026300000|2021-07-23 07:45:00|6519.9|6518.9|6518.4|6517.4|6521.9|6520.9|6517.2|6516.2|335
1627026600000|2021-07-23 07:50:00|6518.2|6517.2|6522.7|6521.7|6524.7|6523.7|6515.9|6514.9|257
1627026900000|2021-07-23 07:55:00|6522.4|6521.4|6522.2|6521.2|6524.7|6523.7|6520.4|6519.4|237
1627027200000|2021-07-23 08:00:00|6522.9|6521.9|6520.7|6519.7|6524.7|6523.7|6518.9|6517.9|159
1627027500000|2021-07-23 08:05:00|6520.4|6519.4|6525.7|6524.7|6525.9|6524.9|6519.9|6518.9|267
1627027800000|2021-07-23 08:10:00|6525.4|6524.4|6520.2|6519.2|6525.7|6524.7|6520.2|6519.2|166
1627028100000|2021-07-23 08:15:00|6520.4|6519.4|6524.7|6523.7|6524.7|6523.7|6519.2|6518.2|203
1627028400000|2021-07-23 08:20:00|6524.4|6523.4|6522.7|6521.7|6526.4|6525.4|6521.4|6520.4|234
1627028700000|2021-07-23 08:25:00|6522.4|6521.4|6521.4|6520.4|6522.9|6521.9|6519.4|6518.4|177
1627029000000|2021-07-23 08:30:00|6521.2|6520.2|6524.7|6523.7|6525.7|6524.7|6520.9|6519.9|320
1627029300000|2021-07-23 08:35:00|6524.9|6523.9|6528.9|6527.9|6530.2|6529.2|6523.7|6522.7|346
1627029600000|2021-07-23 08:40:00|6528.7|6527.7|6531.2|6530.2|6531.2|6530.2|6527.2|6526.2|289
1627029900000|2021-07-23 08:45:00|6530.9|6529.9|6531.7|6530.7|6533.7|6532.7|6530.4|6529.4|313
1627030200000|2021-07-23 08:50:00|6531.9|6530.9|6530.2|6529.2|6533.7|6532.7|6529.7|6528.7|205
1627030500000|2021-07-23 08:55:00|6529.9|6528.9|6529.9|6528.9|6531.7|6530.7|6527.2|6526.2|165
1627030800000|2021-07-23 09:00:00|6530.2|6529.2|6534.9|6533.9|6535.2|6534.2|6529.2|6528.2|321
1627031100000|2021-07-23 09:05:00|6534.7|6533.7|6535.2|6534.2|6535.7|6534.7|6531.4|6530.4|145
1627031400000|2021-07-23 09:10:00|6535.4|6534.4|6536.2|6535.2|6540.2|6539.2|6535.4|6534.4|234
1627031700000|2021-07-23 09:15:00|6536.4|6535.4|6536.9|6535.9|6539.2|6538.2|6536.2|6535.2|215
1627032000000|2021-07-23 09:20:00|6537.2|6536.2|6536.2|6535.2|6538.4|6537.4|6535.2|6534.2|161
1627032300000|2021-07-23 09:25:00|6535.9|6534.9|6537.2|6536.2|6538.4|6537.4|6533.9|6532.9|200
1627032600000|2021-07-23 09:30:00|6537.7|6536.7|6538.7|6537.7|6539.9|6538.9|6536.7|6535.7|195
1627032900000|2021-07-23 09:35:00|6539.4|6538.4|6541.2|6540.2|6542.4|6541.4|6538.7|6537.7|179
1627033200000|2021-07-23 09:40:00|6541.4|6540.4|6539.4|6538.4|6542.4|6541.4|6538.9|6537.9|139
1627033500000|2021-07-23 09:45:00|6539.2|6538.2|6544.2|6543.2|6544.7|6543.7|6538.9|6537.9|248
1627033800000|2021-07-23 09:50:00|6543.9|6542.9|6542.7|6541.7|6546.4|6545.4|6541.7|6540.7|360
1627034100000|2021-07-23 09:55:00|6542.9|6541.9|6536.4|6535.4|6543.4|6542.4|6536.2|6535.2|270
1627034400000|2021-07-23 10:00:00|6536.7|6535.7|6538.9|6537.9|6540.2|6539.2|6535.7|6534.7|216
1627034700000|2021-07-23 10:05:00|6539.2|6538.2|6537.7|6536.7|6539.9|6538.9|6537.7|6536.7|110
1627035000000|2021-07-23 10:10:00|6537.4|6536.4|6539.9|6538.9|6540.7|6539.7|6537.2|6536.2|113
1627035300000|2021-07-23 10:15:00|6540.2|6539.2|6539.9|6538.9|6541.7|6540.7|6539.2|6538.2|116
1627035600000|2021-07-23 10:20:00|6540.2|6539.2|6544.2|6543.2|6544.2|6543.2|6539.7|6538.7|225
1627035900000|2021-07-23 10:25:00|6543.9|6542.9|6541.7|6540.7|6546.7|6545.7|6541.4|6540.4|286
1627036200000|2021-07-23 10:30:00|6542.2|6541.2|6546.2|6545.2|6546.7|6545.7|6540.7|6539.7|260
1627036500000|2021-07-23 10:35:00|6545.9|6544.9|6544.2|6543.2|6546.2|6545.2|6543.7|6542.7|123
1627036800000|2021-07-23 10:40:00|6544.4|6543.4|6549.2|6548.2|6550.2|6549.2|6544.4|6543.4|179
1627037100000|2021-07-23 10:45:00|6548.9|6547.9|6548.9|6547.9|6550.2|6549.2|6547.2|6546.2|215
1627037400000|2021-07-23 10:50:00|6549.2|6548.2|6549.2|6548.2|6549.4|6548.4|6547.2|6546.2|115
1627037700000|2021-07-23 10:55:00|6548.9|6547.9|6549.9|6548.9|6550.2|6549.2|6548.2|6547.2|98
1627038000000|2021-07-23 11:00:00|6550.2|6549.2|6549.2|6548.2|6550.2|6549.2|6548.7|6547.7|112
1627038300000|2021-07-23 11:05:00|6548.9|6547.9|6548.9|6547.9|6550.2|6549.2|6544.9|6543.9|135
1627038600000|2021-07-23 11:10:00|6549.2|6548.2|6544.9|6543.9|6549.7|6548.7|6544.2|6543.2|133
1627038900000|2021-07-23 11:15:00|6545.2|6544.2|6547.4|6546.4|6547.7|6546.7|6543.2|6542.2|112
1627039200000|2021-07-23 11:20:00|6547.2|6546.2|6544.4|6543.4|6547.4|6546.4|6543.7|6542.7|160
1627039500000|2021-07-23 11:25:00|6544.2|6543.2|6541.7|6540.7|6544.7|6543.7|6540.7|6539.7|139
1627039800000|2021-07-23 11:30:00|6542.2|6541.2|6544.7|6543.7|6545.9|6544.9|6542.2|6541.2|118
1627040100000|2021-07-23 11:35:00|6544.4|6543.4|6547.2|6546.2|6547.7|6546.7|6544.2|6543.2|72
1627040400000|2021-07-23 11:40:00|6547.1|6546.1|6546.3|6545.3|6549.1|6548.1|6546.1|6545.1|133
1627040700000|2021-07-23 11:45:00|6546.6|6545.6|6546.8|6545.8|6547.6|6546.6|6545.1|6544.1|59
1627041000000|2021-07-23 11:50:00|6547.1|6546.1|6551.6|6550.6|6551.6|6550.6|6546.1|6545.1|153
1627041300000|2021-07-23 11:55:00|6551.3|6550.3|6552.3|6551.3|6552.6|6551.6|6550.6|6549.6|118
1627041600000|2021-07-23 12:00:00|6552.6|6551.6|6553.6|6552.6|6554.6|6553.6|6551.8|6550.8|170
1627041900000|2021-07-23 12:05:00|6553.3|6552.3|6551.3|6550.3|6553.6|6552.6|6551.1|6550.1|173
1627042200000|2021-07-23 12:10:00|6551.6|6550.6|6550.8|6549.8|6552.3|6551.3|6549.8|6548.8|147
1627042500000|2021-07-23 12:15:00|6551.1|6550.1|6553.1|6552.1|6553.6|6552.6|6549.6|6548.6|132
1627042800000|2021-07-23 12:20:00|6552.8|6551.8|6552.8|6551.8|6555.1|6554.1|6552.1|6551.1|81
1627043100000|2021-07-23 12:25:00|6553.1|6552.1|6553.6|6552.6|6554.6|6553.6|6552.1|6551.1|169
1627043400000|2021-07-23 12:30:00|6553.8|6552.8|6549.8|6548.8|6554.1|6553.1|6549.8|6548.8|149
1627043700000|2021-07-23 12:35:00|6549.6|6548.6|6547.6|6546.6|6551.8|6550.8|6546.8|6545.8|126
1627044000000|2021-07-23 12:40:00|6547.8|6546.8|6549.1|6548.1|6549.6|6548.6|6546.8|6545.8|159
1627044300000|2021-07-23 12:45:00|6548.8|6547.8|6550.1|6549.1|6551.1|6550.1|6548.1|6547.1|145
1627044600000|2021-07-23 12:50:00|6550.3|6549.3|6552.6|6551.6|6552.6|6551.6|6550.3|6549.3|237
1627044900000|2021-07-23 12:55:00|6552.3|6551.3|6554.1|6553.1|6555.6|6554.6|6551.6|6550.6|188
1627045200000|2021-07-23 13:00:00|6553.6|6552.6|6556.6|6555.6|6556.6|6555.6|6552.8|6551.8|253
1627045500000|2021-07-23 13:05:00|6556.3|6555.3|6553.8|6552.8|6557.3|6556.3|6553.1|6552.1|331
1627045800000|2021-07-23 13:10:00|6553.6|6552.6|6557.1|6556.1|6557.1|6556.1|6553.6|6552.6|133
1627046100000|2021-07-23 13:15:00|6556.8|6555.8|6558.6|6557.6|6559.6|6558.6|6556.3|6555.3|251
1627046400000|2021-07-23 13:20:00|6559.1|6558.1|6559.1|6558.1|6559.6|6558.6|6558.1|6557.1|179
1627046700000|2021-07-23 13:25:00|6559.6|6558.6|6561.6|6560.6|6562.1|6561.1|6558.8|6557.8|322
1627047000000|2021-07-23 13:30:00|6561.1|6560.1|6564.6|6563.6|6564.6|6563.6|6558.6|6557.6|636
1627047300000|2021-07-23 13:35:00|6565.1|6564.1|6563.6|6562.6|6567.8|6566.8|6560.8|6559.8|548
1627047600000|2021-07-23 13:40:00|6563.1|6562.1|6567.8|6566.8|6567.8|6566.8|6561.6|6560.6|344
1627047900000|2021-07-23 13:45:00|6567.3|6566.3|6567.6|6566.6|6570.8|6569.8|6564.1|6563.1|845
1627048200000|2021-07-23 13:50:00|6567.1|6566.1|6558.1|6557.1|6567.6|6566.6|6557.1|6556.1|695
1627048500000|2021-07-23 13:55:00|6558.3|6557.3|6555.1|6554.1|6559.1|6558.1|6554.1|6553.1|681
1627048800000|2021-07-23 14:00:00|6554.6|6553.6|6557.8|6556.8|6558.1|6557.1|6553.1|6552.1|455
1627049100000|2021-07-23 14:05:00|6558.1|6557.1|6560.8|6559.8|6561.6|6560.6|6556.8|6555.8|398
1627049400000|2021-07-23 14:10:00|6561.1|6560.1|6559.6|6558.6|6562.1|6561.1|6557.1|6556.1|399
1627049700000|2021-07-23 14:15:00|6559.8|6558.8|6561.3|6560.3|6564.3|6563.3|6559.6|6558.6|421
1627050000000|2021-07-23 14:20:00|6561.6|6560.6|6565.8|6564.8|6566.8|6565.8|6560.1|6559.1|270
1627050300000|2021-07-23 14:25:00|6565.6|6564.6|6568.6|6567.6|6568.6|6567.6|6565.1|6564.1|256
1627050600000|2021-07-23 14:30:00|6568.3|6567.3|6568.6|6567.6|6568.8|6567.8|6566.1|6565.1|247
1627050900000|2021-07-23 14:35:00|6568.3|6567.3|6567.8|6566.8|6572.3|6571.3|6567.6|6566.6|400
1627051200000|2021-07-23 14:40:00|6567.6|6566.6|6568.8|6567.8|6571.1|6570.1|6567.6|6566.6|288
1627051500000|2021-07-23 14:45:00|6569.1|6568.1|6566.1|6565.1|6569.6|6568.6|6564.6|6563.6|294
1627051800000|2021-07-23 14:50:00|6565.8|6564.8|6565.1|6564.1|6567.6|6566.6|6564.6|6563.6|465
1627052100000|2021-07-23 14:55:00|6564.8|6563.8|6566.1|6565.1|6568.1|6567.1|6564.6|6563.6|365
1627052400000|2021-07-23 15:00:00|6566.3|6565.3|6566.1|6565.1|6569.1|6568.1|6565.6|6564.6|324
1627052700000|2021-07-23 15:05:00|6565.8|6564.8|6566.8|6565.8|6568.6|6567.6|6564.6|6563.6|214
1627053000000|2021-07-23 15:10:00|6566.6|6565.6|6569.3|6568.3|6569.6|6568.6|6565.8|6564.8|308
1627053300000|2021-07-23 15:15:00|6569.6|6568.6|6571.6|6570.6|6574.1|6573.1|6568.3|6567.3|341
1627053600000|2021-07-23 15:20:00|6571.8|6570.8|6568.8|6567.8|6573.8|6572.8|6568.1|6567.1|568
1627053900000|2021-07-23 15:25:00|6569.1|6568.1|6574.1|6573.1|6576.1|6575.1|6566.6|6565.6|1154
1627054200000|2021-07-23 15:30:00|6574.6|6572.6|6570.8|6568.8|6578.1|6576.1|6570.8|6568.8|2326
1627054500000|2021-07-23 15:35:00|6571.6|6569.6|6573.8|6571.8|6575.6|6573.6|6569.3|6567.3|729
1627054800000|2021-07-23 15:40:00|6574.1|6572.1|6571.8|6569.8|6575.3|6573.3|6571.6|6569.6|169
1627055100000|2021-07-23 15:45:00|6572.1|6570.1|6574.1|6572.1|6575.1|6573.1|6571.1|6569.1|1222
1627055400000|2021-07-23 15:50:00|6573.8|6571.8|6571.3|6569.3|6574.6|6572.6|6571.1|6569.1|137
1627055700000|2021-07-23 15:55:00|6571.1|6569.1|6569.3|6567.3|6572.6|6570.6|6569.1|6567.1|149
1627056000000|2021-07-23 16:00:00|6569.6|6567.6|6570.6|6568.6|6572.1|6570.1|6568.3|6566.3|141
1627056300000|2021-07-23 16:05:00|6570.3|6568.3|6569.8|6567.8|6571.1|6569.1|6568.6|6566.6|84
1627056600000|2021-07-23 16:10:00|6570.1|6568.1|6572.1|6570.1|6573.1|6571.1|6569.1|6567.1|198
1627056900000|2021-07-23 16:15:00|6572.3|6570.3|6572.8|6570.8|6573.8|6571.8|6572.1|6570.1|34
1627057200000|2021-07-23 16:20:00|6573.1|6571.1|6576.1|6574.1|6576.3|6574.3|6573.1|6571.1|105
1627057500000|2021-07-23 16:25:00|6576.3|6574.3|6574.8|6572.8|6576.6|6574.6|6573.1|6571.1|52
1627057800000|2021-07-23 16:30:00|6575.1|6573.1|6574.6|6572.6|6576.1|6574.1|6573.6|6571.6|30
1627058100000|2021-07-23 16:35:00|6574.8|6572.8|6577.3|6575.3|6577.6|6575.6|6574.1|6572.1|109
1627058400000|2021-07-23 16:40:00|6577.1|6575.1|6576.1|6574.1|6577.3|6575.3|6574.1|6572.1|97
1627058700000|2021-07-23 16:45:00|6576.3|6574.3|6577.1|6575.1|6578.1|6576.1|6575.8|6573.8|29
1627059000000|2021-07-23 16:50:00|6576.8|6574.8|6573.6|6571.6|6576.8|6574.8|6573.1|6571.1|77
1627059300000|2021-07-23 16:55:00|6573.1|6571.1|6574.6|6572.6|6575.3|6573.3|6573.1|6571.1|45
1627059600000|2021-07-23 17:00:00|6574.8|6572.8|6575.6|6573.6|6575.6|6573.6|6574.1|6572.1|47
1627059900000|2021-07-23 17:05:00|6575.8|6573.8|6577.1|6575.1|6577.6|6575.6|6575.6|6573.6|75
1627060200000|2021-07-23 17:10:00|6577.3|6575.3|6579.6|6577.6|6579.6|6577.6|6577.1|6575.1|54
1627060500000|2021-07-23 17:15:00|6579.1|6577.1|6580.6|6578.6|6581.1|6579.1|6578.6|6576.6|95
1627060800000|2021-07-23 17:20:00|6580.8|6578.8|6581.1|6579.1|6581.3|6579.3|6579.6|6577.6|48
1627061100000|2021-07-23 17:25:00|6581.3|6579.3|6580.6|6578.6|6582.6|6580.6|6580.6|6578.6|59
1627061400000|2021-07-23 17:30:00|6580.8|6578.8|6581.6|6579.6|6581.6|6579.6|6579.6|6577.6|38
1627061700000|2021-07-23 17:35:00|6581.1|6579.1|6580.1|6578.1|6581.1|6579.1|6579.6|6577.6|44
1627062000000|2021-07-23 17:40:00|6579.8|6577.8|6580.1|6578.1|6580.1|6578.1|6578.6|6576.6|36
1627062300000|2021-07-23 17:45:00|6580.3|6578.3|6580.8|6578.8|6581.1|6579.1|6579.6|6577.6|46
1627062600000|2021-07-23 17:50:00|6581.1|6579.1|6581.1|6579.1|6581.1|6579.1|6579.6|6577.6|42
1627062900000|2021-07-23 17:55:00|6580.6|6578.6|6581.1|6579.1|6581.6|6579.6|6580.6|6578.6|29
1627063200000|2021-07-23 18:00:00|6580.8|6578.8|6576.1|6574.1|6581.3|6579.3|6575.1|6573.1|120
1627063500000|2021-07-23 18:05:00|6576.3|6574.3|6578.6|6576.6|6578.6|6576.6|6575.1|6573.1|40
1627063800000|2021-07-23 18:10:00|6578.3|6576.3|6577.1|6575.1|6580.1|6578.1|6576.8|6574.8|50
1627064100000|2021-07-23 18:15:00|6576.8|6574.8|6573.3|6571.3|6576.8|6574.8|6573.3|6571.3|224
1627064400000|2021-07-23 18:20:00|6573.6|6571.6|6573.1|6571.1|6574.6|6572.6|6572.6|6570.6|81
1627064700000|2021-07-23 18:25:00|6573.3|6571.3|6571.6|6569.6|6573.6|6571.6|6571.1|6569.1|160
1627065000000|2021-07-23 18:30:00|6571.8|6569.8|6568.1|6566.1|6573.1|6571.1|6568.1|6566.1|205
1627065300000|2021-07-23 18:35:00|6567.8|6565.8|6571.1|6569.1|6571.6|6569.6|6567.1|6565.1|111
1627065600000|2021-07-23 18:40:00|6570.8|6568.8|6572.1|6570.1|6572.1|6570.1|6569.1|6567.1|53
1627065900000|2021-07-23 18:45:00|6571.8|6569.8|6569.6|6567.6|6571.8|6569.8|6568.6|6566.6|37
1627066200000|2021-07-23 18:50:00|6569.8|6567.8|6569.1|6567.1|6572.1|6570.1|6568.8|6566.8|81
1627066500000|2021-07-23 18:55:00|6569.3|6567.3|6567.3|6565.3|6569.3|6567.3|6566.6|6564.6|138
1627066800000|2021-07-23 19:00:00|6567.6|6565.6|6565.6|6563.6|6567.6|6565.6|6564.8|6562.8|82
1627067100000|2021-07-23 19:05:00|6565.3|6563.3|6567.6|6565.6|6567.6|6565.6|6563.6|6561.6|77
1627067400000|2021-07-23 19:10:00|6567.8|6565.8|6564.3|6562.3|6568.1|6566.1|6564.1|6562.1|77
1627067700000|2021-07-23 19:15:00|6564.6|6562.6|6565.8|6563.8|6566.1|6564.1|6564.1|6562.1|48
1627068000000|2021-07-23 19:20:00|6566.1|6564.1|6566.3|6564.3|6567.1|6565.1|6564.6|6562.6|39
1627068300000|2021-07-23 19:25:00|6566.1|6564.1|6567.1|6565.1|6567.1|6565.1|6564.6|6562.6|41
1627068600000|2021-07-23 19:30:00|6567.3|6565.3|6567.8|6565.8|6568.6|6566.6|6565.8|6563.8|108
1627068900000|2021-07-23 19:35:00|6567.6|6565.6|6570.8|6568.8|6571.3|6569.3|6567.6|6565.6|71
1627069200000|2021-07-23 19:40:00|6571.1|6569.1|6568.8|6566.8|6571.1|6569.1|6567.6|6565.6|95
1627069500000|2021-07-23 19:45:00|6569.1|6567.1|6569.1|6567.1|6569.1|6567.1|6566.1|6564.1|87
1627069800000|2021-07-23 19:50:00|6568.8|6566.8|6565.8|6563.8|6569.8|6567.8|6565.6|6563.6|380
1627070100000|2021-07-23 19:55:00|6565.6|6563.6|6564.6|6562.6|6569.1|6567.1|6563.6|6561.6|171
1627070400000|2021-07-23 20:00:00|6568.5|6564.5|6564.8|6560.8|6568.5|6564.5|6563.8|6559.8|0
1627070700000|2021-07-23 20:05:00|6564.7|6560.7|6565.4|6561.4|6567.5|6563.5|6564.5|6560.5|0
1627071000000|2021-07-23 20:10:00|6565.1|6561.1|6564.8|6560.8|6567.2|6563.2|6564.2|6560.2|0
1627071300000|2021-07-23 20:15:00|6565|6561|6565|6561|6565.3|6561.3|6564.2|6560.2|0
1627071600000|2021-07-23 20:20:00|6565.3|6561.3|6566|6562|6566|6562|6564.6|6560.6|0
1627071900000|2021-07-23 20:25:00|6566.1|6562.1|6565.1|6561.1|6567.1|6563.1|6565.1|6561.1|0
1627072200000|2021-07-23 20:30:00|6565.2|6561.2|6564.8|6560.8|6566|6562|6564.8|6560.8|0
1627072500000|2021-07-23 20:35:00|6565.1|6561.1|6565.1|6561.1|6565.1|6561.1|6564.7|6560.7|0
1627072800000|2021-07-23 20:40:00|6564.9|6560.9|6564.1|6560.1|6564.9|6560.9|6564.1|6560.1|0
1627073100000|2021-07-23 20:45:00|6564|6560|6561.4|6557.4|6564|6560|6561.4|6557.4|0
1627073400000|2021-07-23 20:50:00|6561.3|6557.3|6563.4|6559.4|6563.4|6559.4|6561.1|6557.1|0
1627073700000|2021-07-23 20:55:00|6563.3|6559.3|6562.6|6558.6|6564|6560|6561.6|6557.6|0
1627250400000|2021-07-25 22:00:00|6566.8|6562.8|6564.3|6560.3|6566.8|6562.8|6564.3|6560.3|0
1627250700000|2021-07-25 22:05:00|6564.4|6560.4|6566.7|6562.7|6569|6565|6564.4|6560.4|0
1627251000000|2021-07-25 22:10:00|6567|6563|6568.3|6564.3|6568.7|6564.7|6566.7|6562.7|0
1627251300000|2021-07-25 22:15:00|6568.4|6564.4|6568.1|6564.1|6568.4|6564.4|6567|6563|0
1627251600000|2021-07-25 22:20:00|6567.9|6563.9|6568.2|6564.2|6569.1|6565.1|6567.8|6563.8|0
1627251900000|2021-07-25 22:25:00|6568|6564|6567.8|6563.8|6568.4|6564.4|6567.8|6563.8|0
1627252200000|2021-07-25 22:30:00|6567.7|6563.7|6567.1|6563.1|6567.7|6563.7|6567|6563|0
1627252500000|2021-07-25 22:35:00|6567|6563|6567.3|6563.3|6567.6|6563.6|6566.8|6562.8|0
1627252800000|2021-07-25 22:40:00|6567.4|6563.4|6570.3|6566.3|6570.3|6566.3|6567.3|6563.3|0
1627253100000|2021-07-25 22:45:00|6570.1|6566.1|6570|6566|6570.3|6566.3|6569.4|6565.4|0
1627253400000|2021-07-25 22:50:00|6570.1|6566.1|6570|6566|6570.3|6566.3|6569.4|6565.4|0
1627253700000|2021-07-25 22:55:00|6569.9|6565.9|6569.3|6565.3|6569.9|6565.9|6568.9|6564.9|0
1627254000000|2021-07-25 23:00:00|6569.4|6565.4|6569.4|6565.4|6569.7|6565.7|6568.9|6564.9|0
1627254300000|2021-07-25 23:05:00|6569.5|6565.5|6569.8|6565.8|6570.3|6566.3|6569.4|6565.4|0
1627254600000|2021-07-25 23:10:00|6569.7|6565.7|6569.7|6565.7|6570|6566|6568.9|6564.9|0
1627254900000|2021-07-25 23:15:00|6569.2|6566.2|6570.1|6567.1|6570.6|6567.6|6569.2|6566.2|0
1627255200000|2021-07-25 23:20:00|6570|6567|6569.8|6566.8|6571.3|6568.3|6569.5|6566.5|0
1627255500000|2021-07-25 23:25:00|6569.9|6566.9|6571.1|6568.1|6571.1|6568.1|6569.8|6566.8|0
1627255800000|2021-07-25 23:30:00|6570.9|6567.9|6569.8|6566.8|6571.1|6568.1|6569.5|6566.5|0
1627256100000|2021-07-25 23:35:00|6569.6|6566.6|6570.6|6567.6|6571.1|6568.1|6569.6|6566.6|0
1627256400000|2021-07-25 23:40:00|6570.5|6567.5|6568|6565|6570.7|6567.7|6568|6565|0
1627256700000|2021-07-25 23:45:00|6568.1|6565.1|6566.1|6563.1|6568.3|6565.3|6566.1|6563.1|0
1627257000000|2021-07-25 23:50:00|6566.3|6563.3|6567.7|6564.7|6568.8|6565.8|6566.1|6563.1|0
1627257300000|2021-07-25 23:55:00|6567.9|6564.9|6567.7|6564.7|6569.4|6566.4|6567.7|6564.7|0
1627257600000|2021-07-26 00:00:00|6567.6|6564.6|6564.2|6561.2|6568.8|6565.8|6563|6560|0
1627257900000|2021-07-26 00:05:00|6564.1|6561.1|6563.2|6560.2|6564.2|6561.2|6562.3|6559.3|0
1627258200000|2021-07-26 00:10:00|6563.3|6560.3|6563.8|6560.8|6564.5|6561.5|6563|6560|0
1627258500000|2021-07-26 00:15:00|6563.9|6560.9|6553.6|6550.6|6564.5|6561.5|6550.7|6547.7|0
1627258800000|2021-07-26 00:20:00|6553.5|6550.5|6550.2|6547.2|6553.6|6550.6|6548.3|6545.3|0
1627259100000|2021-07-26 00:25:00|6550.3|6547.3|6548.3|6545.3|6552.8|6549.8|6548.3|6545.3|0
1627259400000|2021-07-26 00:30:00|6548.4|6545.4|6550.6|6547.6|6552|6549|6548.3|6545.3|0
1627259700000|2021-07-26 00:35:00|6550.9|6547.9|6550.8|6547.8|6552.8|6549.8|6548.6|6545.6|0
1627260000000|2021-07-26 00:40:00|6550.9|6547.9|6552.5|6549.5|6552.6|6549.6|6547.3|6544.3|0
1627260300000|2021-07-26 00:45:00|6552.6|6549.6|6552.2|6549.2|6552.6|6549.6|6547.8|6544.8|0
1627260600000|2021-07-26 00:50:00|6552.3|6549.3|6554.7|6551.7|6555.2|6552.2|6552.2|6549.2|0
1627260900000|2021-07-26 00:55:00|6554.9|6551.9|6553.9|6550.9|6556.7|6553.7|6553.2|6550.2|0
1627261200000|2021-07-26 01:00:00|6554.1|6551.1|6551.1|6548.1|6555.2|6552.2|6551|6548|0
1627261500000|2021-07-26 01:05:00|6551|6548|6548.5|6545.5|6551.5|6548.5|6546.5|6543.5|0
1627261800000|2021-07-26 01:10:00|6548.4|6545.4|6543.3|6540.3|6548.4|6545.4|6542.9|6539.9|0
1627262100000|2021-07-26 01:15:00|6543.7|6540.7|6551.3|6548.3|6552.1|6549.1|6543|6540|0
1627262400000|2021-07-26 01:20:00|6551.6|6548.6|6552.5|6549.5|6553.7|6550.7|6550.7|6547.7|0
1627262700000|2021-07-26 01:25:00|6553|6550|6553.4|6550.4|6553.8|6550.8|6552.2|6549.2|0
1627263000000|2021-07-26 01:30:00|6553.5|6550.5|6555.3|6552.3|6555.6|6552.6|6550|6547|0
1627263300000|2021-07-26 01:35:00|6554.9|6551.9|6551.4|6548.4|6556.3|6553.3|6548.5|6545.5|0
1627263600000|2021-07-26 01:40:00|6551.5|6548.5|6554.5|6551.5|6556|6553|6551.5|6548.5|0
1627263900000|2021-07-26 01:45:00|6554.4|6551.4|6556.7|6553.7|6556.8|6553.8|6554.4|6551.4|0
1627264200000|2021-07-26 01:50:00|6556.6|6553.6|6556|6553|6559|6556|6556|6553|0
1627264500000|2021-07-26 01:55:00|6555.9|6552.9|6552.2|6549.2|6557.6|6554.6|6552.2|6549.2|0
1627264800000|2021-07-26 02:00:00|6553|6550|6553.4|6550.4|6554.3|6551.3|6551.5|6548.5|0
1627265100000|2021-07-26 02:05:00|6553.5|6550.5|6552|6549|6555|6552|6551.3|6548.3|0
1627265400000|2021-07-26 02:10:00|6551.3|6548.3|6547.3|6544.3|6551.7|6548.7|6546.6|6543.6|0
1627265700000|2021-07-26 02:15:00|6547.4|6544.4|6546.1|6543.1|6547.4|6544.4|6546.1|6543.1|0
1627266000000|2021-07-26 02:20:00|6546.4|6543.4|6548.4|6545.4|6548.4|6545.4|6546.1|6543.1|0
1627266300000|2021-07-26 02:25:00|6548.3|6545.3|6549.4|6546.4|6550.9|6547.9|6548.3|6545.3|0
1627266600000|2021-07-26 02:30:00|6549.3|6546.3|6546.3|6543.3|6549.4|6546.4|6546.3|6543.3|0
1627266900000|2021-07-26 02:35:00|6546.4|6543.4|6546.5|6543.5|6548.2|6545.2|6545.6|6542.6|0
1627267200000|2021-07-26 02:40:00|6546.8|6543.8|6545.3|6542.3|6547.7|6544.7|6545|6542|0
1627267500000|2021-07-26 02:45:00|6545.2|6542.2|6545.1|6542.1|6545.8|6542.8|6544.3|6541.3|0
1627267800000|2021-07-26 02:50:00|6545.9|6542.9|6542|6539|6545.9|6542.9|6542|6539|0
1627268100000|2021-07-26 02:55:00|6542.1|6539.1|6542.9|6539.9|6543.6|6540.6|6541.3|6538.3|0
1627268400000|2021-07-26 03:00:00|6543.1|6540.1|6543.7|6540.7|6544.4|6541.4|6541.8|6538.8|0
1627268700000|2021-07-26 03:05:00|6543.8|6540.8|6540.8|6537.8|6544|6541|6540|6537|0
1627269000000|2021-07-26 03:10:00|6540.5|6537.5|6539.7|6536.7|6541.6|6538.6|6539.4|6536.4|0
1627269300000|2021-07-26 03:15:00|6540.1|6537.1|6541.7|6538.7|6542.1|6539.1|6539.4|6536.4|0
1627269600000|2021-07-26 03:20:00|6541.6|6538.6|6542.8|6539.8|6543.2|6540.2|6541|6538|0
1627269900000|2021-07-26 03:25:00|6543|6540|6543.5|6540.5|6544.3|6541.3|6542.5|6539.5|0
1627270200000|2021-07-26 03:30:00|6543.7|6540.7|6545.5|6542.5|6545.5|6542.5|6541.8|6538.8|0
1627270500000|2021-07-26 03:35:00|6545.4|6542.4|6542.6|6539.6|6545.5|6542.5|6541.8|6538.8|0
1627270800000|2021-07-26 03:40:00|6542.8|6539.8|6541.2|6538.2|6543|6540|6540.8|6537.8|0
1627271100000|2021-07-26 03:45:00|6541.1|6538.1|6540.1|6537.1|6542.7|6539.7|6540.1|6537.1|0
1627271400000|2021-07-26 03:50:00|6540.2|6537.2|6538.6|6535.6|6541.2|6538.2|6537.8|6534.8|0
1627271700000|2021-07-26 03:55:00|6538.9|6535.9|6540.9|6537.9|6541.2|6538.2|6538.1|6535.1|0
1627272000000|2021-07-26 04:00:00|6541|6538|6541.8|6538.8|6542|6539|6541|6538|0
1627272300000|2021-07-26 04:05:00|6541.7|6538.7|6542.5|6539.5|6542.6|6539.6|6541|6538|0
1627272600000|2021-07-26 04:10:00|6542.6|6539.6|6543.4|6540.4|6543.4|6540.4|6542.5|6539.5|0
1627272900000|2021-07-26 04:15:00|6543.3|6540.3|6541.1|6538.1|6543.3|6540.3|6541.1|6538.1|0
1627273200000|2021-07-26 04:20:00|6541.2|6538.2|6543.5|6540.5|6543.8|6540.8|6541.2|6538.2|0
1627273500000|2021-07-26 04:25:00|6543.4|6540.4|6542.5|6539.5|6543.6|6540.6|6542.4|6539.4|0
1627273800000|2021-07-26 04:30:00|6542.6|6539.6|6542.1|6539.1|6543.6|6540.6|6542.1|6539.1|0
1627274100000|2021-07-26 04:35:00|6542.2|6539.2|6542.4|6539.4|6543.6|6540.6|6542.1|6539.1|0
1627274400000|2021-07-26 04:40:00|6542.6|6539.6|6542.9|6539.9|6543.6|6540.6|6542|6539|0
1627274700000|2021-07-26 04:45:00|6542.7|6539.7|6542.9|6539.9|6542.9|6539.9|6541.3|6538.3|0
1627275000000|2021-07-26 04:50:00|6542.5|6539.5|6542.1|6539.1|6542.9|6539.9|6541.3|6538.3|0
1627275300000|2021-07-26 04:55:00|6542.3|6539.3|6543|6540|6543|6540|6541.4|6538.4|0
1627275600000|2021-07-26 05:00:00|6542.3|6539.3|6543.3|6540.3|6544.4|6541.4|6542.3|6539.3|0
1627275900000|2021-07-26 05:05:00|6542.6|6539.6|6541.8|6538.8|6543.3|6540.3|6541|6538|0
1627276200000|2021-07-26 05:10:00|6541.7|6538.7|6542.2|6539.2|6542.2|6539.2|6540|6537|0
1627276500000|2021-07-26 05:15:00|6542.5|6539.5|6543.3|6540.3|6543.8|6540.8|6542.2|6539.2|0
1627276800000|2021-07-26 05:20:00|6543.2|6540.2|6543.1|6540.1|6543.2|6540.2|6541.5|6538.5|0
1627277100000|2021-07-26 05:25:00|6542.9|6539.9|6537.9|6534.9|6543.4|6540.4|6537.9|6534.9|0
1627277400000|2021-07-26 05:30:00|6538|6535|6537.4|6534.4|6538.2|6535.2|6535.8|6532.8|0
1627277700000|2021-07-26 05:35:00|6537.5|6534.5|6535.7|6532.7|6537.7|6534.7|6534.8|6531.8|0
1627278000000|2021-07-26 05:40:00|6535.8|6532.8|6538.4|6535.4|6538.5|6535.5|6535.6|6532.6|0
1627278300000|2021-07-26 05:45:00|6538.2|6535.2|6538.8|6535.8|6540.2|6537.2|6537.6|6534.6|0
1627278600000|2021-07-26 05:50:00|6538.9|6535.9|6541.7|6538.7|6541.8|6538.8|6538.3|6535.3|0
1627278900000|2021-07-26 05:55:00|6541.8|6538.8|6542.5|6539.5|6542.6|6539.6|6541|6538|0
1627279200000|2021-07-26 06:00:00|6542.1|6539.1|6540.3|6538.3|6542.3|6539.1|6529.8|6527.8|497
1627279500000|2021-07-26 06:05:00|6540.1|6538.1|6536.1|6534.1|6541.1|6539.1|6535.8|6533.8|273
1627279800000|2021-07-26 06:10:00|6536.3|6534.3|6541.3|6539.3|6542.8|6540.8|6534.6|6532.6|214
1627280100000|2021-07-26 06:15:00|6541.6|6539.6|6541.3|6539.3|6542.3|6540.3|6537.3|6535.3|87
1627280400000|2021-07-26 06:20:00|6541.6|6539.6|6539.6|6537.6|6543.1|6541.1|6539.6|6537.6|111
1627280700000|2021-07-26 06:25:00|6538.8|6536.8|6538.3|6536.3|6540.6|6538.6|6535.3|6533.3|222
1627281000000|2021-07-26 06:30:00|6538.6|6536.6|6536.3|6534.3|6539.6|6537.6|6535.8|6533.8|157
1627281300000|2021-07-26 06:35:00|6536.6|6534.6|6536.8|6534.8|6538.1|6536.1|6532.6|6530.6|147
1627281600000|2021-07-26 06:40:00|6537.1|6535.1|6538.3|6536.3|6540.3|6538.3|6536.3|6534.3|174
1627281900000|2021-07-26 06:45:00|6538.1|6536.1|6533.8|6531.8|6538.8|6536.8|6532.1|6530.1|241
1627282200000|2021-07-26 06:50:00|6533.6|6531.6|6538.1|6536.1|6539.8|6537.8|6533.3|6531.3|230
1627282500000|2021-07-26 06:55:00|6538.3|6536.3|6541.8|6539.8|6542.3|6540.3|6532.3|6530.3|302
1627282800000|2021-07-26 07:00:00|6541.3|6540.3|6547.1|6546.1|6552.6|6551.6|6532.6|6531.6|2476
1627283100000|2021-07-26 07:05:00|6547.3|6546.3|6550.8|6549.8|6551.1|6550.1|6543.1|6542.1|1005
1627283400000|2021-07-26 07:10:00|6550.6|6549.6|6542.6|6541.6|6550.6|6549.6|6539.8|6538.8|694
1627283700000|2021-07-26 07:15:00|6542.3|6541.3|6543.3|6542.3|6547.3|6546.3|6539.1|6538.1|644
1627284000000|2021-07-26 07:20:00|6543.1|6542.1|6539.3|6538.3|6545.1|6544.1|6537.1|6536.1|856
1627284300000|2021-07-26 07:25:00|6539.1|6538.1|6535.1|6534.1|6539.8|6538.8|6533.8|6532.8|615
1627284600000|2021-07-26 07:30:00|6534.8|6533.8|6540.6|6539.6|6541.1|6540.1|6533.6|6532.6|753
1627284900000|2021-07-26 07:35:00|6540.8|6539.8|6531.1|6530.1|6541.6|6540.6|6530.3|6529.3|505
1627285200000|2021-07-26 07:40:00|6530.7|6529.7|6527.4|6526.4|6532.4|6531.4|6525.7|6524.7|599
1627285500000|2021-07-26 07:45:00|6527.2|6526.2|6529.2|6528.2|6532.7|6531.7|6523.7|6522.7|522
1627285800000|2021-07-26 07:50:00|6529.4|6528.4|6532.4|6531.4|6532.4|6531.4|6525.9|6524.9|302
1627286100000|2021-07-26 07:55:00|6532.2|6531.2|6531.9|6530.9|6535.2|6534.2|6530.7|6529.7|236
1627286400000|2021-07-26 08:00:00|6531.7|6530.7|6522.7|6521.7|6532.2|6531.2|6519.2|6518.2|448
1627286700000|2021-07-26 08:05:00|6522.9|6521.9|6520.2|6519.2|6523.2|6522.2|6516.7|6515.7|590
1627287000000|2021-07-26 08:10:00|6519.9|6518.9|6523.7|6522.7|6523.7|6522.7|6518.2|6517.2|326
1627287300000|2021-07-26 08:15:00|6522.9|6521.9|6522.7|6521.7|6523.2|6522.2|6518.9|6517.9|287
1627287600000|2021-07-26 08:20:00|6522.4|6521.4|6521.2|6520.2|6524.2|6523.2|6519.2|6518.2|337
1627287900000|2021-07-26 08:25:00|6520.9|6519.9|6523.9|6522.9|6525.7|6524.7|6519.7|6518.7|357
1627288200000|2021-07-26 08:30:00|6523.7|6522.7|6530.2|6529.2|6530.4|6529.4|6523.4|6522.4|253
1627288500000|2021-07-26 08:35:00|6529.9|6528.9|6535.4|6534.4|6535.9|6534.9|6528.9|6527.9|462
1627288800000|2021-07-26 08:40:00|6535.2|6534.2|6534.7|6533.7|6537.2|6536.2|6532.4|6531.4|343
1627289100000|2021-07-26 08:45:00|6534.9|6533.9|6532.7|6531.7|6536.9|6535.9|6530.7|6529.7|240
1627289400000|2021-07-26 08:50:00|6532.4|6531.4|6529.2|6528.2|6532.7|6531.7|6529.2|6528.2|239
1627289700000|2021-07-26 08:55:00|6529.4|6528.4|6528.2|6527.2|6530.2|6529.2|6527.7|6526.7|96
1627290000000|2021-07-26 09:00:00|6527.9|6526.9|6530.4|6529.4|6532.4|6531.4|6526.7|6525.7|159
1627290300000|2021-07-26 09:05:00|6530.2|6529.2|6538.2|6537.2|6538.2|6537.2|6529.7|6528.7|258
1627290600000|2021-07-26 09:10:00|6537.9|6536.9|6537.2|6536.2|6538.2|6537.2|6533.7|6532.7|210
1627290900000|2021-07-26 09:15:00|6537.4|6536.4|6536.9|6535.9|6538.4|6537.4|6536.2|6535.2|167
1627291200000|2021-07-26 09:20:00|6536.7|6535.7|6539.7|6538.7|6539.7|6538.7|6536.7|6535.7|170
1627291500000|2021-07-26 09:25:00|6539.4|6538.4|6544.2|6543.2|6544.2|6543.2|6539.2|6538.2|479
1627291800000|2021-07-26 09:30:00|6543.9|6542.9|6547.7|6546.7|6548.2|6547.2|6541.7|6540.7|589
1627292100000|2021-07-26 09:35:00|6548.2|6547.2|6546.7|6545.7|6549.2|6548.2|6542.9|6541.9|597
1627292400000|2021-07-26 09:40:00|6546.4|6545.4|6545.4|6544.4|6548.2|6547.2|6543.7|6542.7|247
1627292700000|2021-07-26 09:45:00|6545.7|6544.7|6549.9|6548.9|6550.7|6549.7|6544.9|6543.9|193
1627293000000|2021-07-26 09:50:00|6549.7|6548.7|6549.4|6548.4|6550.4|6549.4|6546.2|6545.2|154
1627293300000|2021-07-26 09:55:00|6549.2|6548.2|6548.7|6547.7|6551.2|6550.2|6547.2|6546.2|136
1627293600000|2021-07-26 10:00:00|6547.9|6546.9|6552.2|6551.2|6552.2|6551.2|6547.2|6546.2|216
1627293900000|2021-07-26 10:05:00|6552.4|6551.4|6551.7|6550.7|6555.7|6554.7|6551.7|6550.7|330
1627294200000|2021-07-26 10:10:00|6551.4|6550.4|6553.2|6552.2|6553.4|6552.4|6549.9|6548.9|237
1627294500000|2021-07-26 10:15:00|6552.9|6551.9|6547.9|6546.9|6553.2|6552.2|6547.9|6546.9|109
1627294800000|2021-07-26 10:20:00|6548.2|6547.2|6553.4|6552.4|6553.4|6552.4|6547.7|6546.7|203
1627295100000|2021-07-26 10:25:00|6553.2|6552.2|6553.9|6552.9|6554.4|6553.4|6551.7|6550.7|274
1627295400000|2021-07-26 10:30:00|6553.7|6552.7|6551.9|6550.9|6554.2|6553.2|6551.2|6550.2|191
1627295700000|2021-07-26 10:35:00|6551.7|6550.7|6550.7|6549.7|6554.2|6553.2|6549.9|6548.9|257
1627296000000|2021-07-26 10:40:00|6550.4|6549.4|6551.9|6550.9|6553.2|6552.2|6549.9|6548.9|194
1627296300000|2021-07-26 10:45:00|6552.2|6551.2|6553.9|6552.9|6554.2|6553.2|6550.7|6549.7|159
1627296600000|2021-07-26 10:50:00|6554.2|6553.2|6551.4|6550.4|6555.4|6554.4|6551.4|6550.4|113
1627296900000|2021-07-26 10:55:00|6551.7|6550.7|6548.9|6547.9|6552.2|6551.2|6548.2|6547.2|84
1627297200000|2021-07-26 11:00:00|6549.2|6548.2|6553.2|6552.2|6553.4|6552.4|6548.9|6547.9|102
1627297500000|2021-07-26 11:05:00|6552.9|6551.9|6551.2|6550.2|6554.7|6553.7|6550.2|6549.2|110
1627297800000|2021-07-26 11:10:00|6550.9|6549.9|6551.2|6550.2|6552.2|6551.2|6549.2|6548.2|129
1627298100000|2021-07-26 11:15:00|6551.4|6550.4|6550.2|6549.2|6552.2|6551.2|6549.7|6548.7|176
1627298400000|2021-07-26 11:20:00|6550.7|6549.7|6550.7|6549.7|6551.2|6550.2|6547.2|6546.2|136
1627298700000|2021-07-26 11:25:00|6551.2|6550.2|6551.2|6550.2|6551.9|6550.9|6550.2|6549.2|76
1627299000000|2021-07-26 11:30:00|6551.4|6550.4|6553.4|6552.4|6553.4|6552.4|6550.2|6549.2|121
1627299300000|2021-07-26 11:35:00|6553.7|6552.7|6559.4|6558.4|6559.4|6558.4|6553.7|6552.7|229
1627299600000|2021-07-26 11:40:00|6559.2|6558.2|6558|6557|6559.5|6558.5|6556.5|6555.5|219
1627299900000|2021-07-26 11:45:00|6558.2|6557.2|6560|6559|6560.5|6559.5|6557.7|6556.7|105
1627300200000|2021-07-26 11:50:00|6559.7|6558.7|6560|6559|6562|6561|6558.5|6557.5|112
1627300500000|2021-07-26 11:55:00|6560.2|6559.2|6564|6563|6564|6563|6558.7|6557.7|124
1627300800000|2021-07-26 12:00:00|6563.7|6562.7|6569.2|6568.2|6569.7|6568.7|6561|6560|428
1627301100000|2021-07-26 12:05:00|6569.5|6568.5|6566.7|6565.7|6569.7|6568.7|6565.5|6564.5|270
1627301400000|2021-07-26 12:10:00|6566.5|6565.5|6569.5|6568.5|6571.2|6570.2|6566.5|6565.5|216
1627301700000|2021-07-26 12:15:00|6569.7|6568.7|6574|6573|6575|6574|6569.2|6568.2|272
1627302000000|2021-07-26 12:20:00|6573.7|6572.7|6572.5|6571.5|6575.5|6574.5|6572|6571|247
1627302300000|2021-07-26 12:25:00|6573|6572|6569.7|6568.7|6573.7|6572.7|6569|6568|206
1627302600000|2021-07-26 12:30:00|6569.5|6568.5|6565.5|6564.5|6570.5|6569.5|6565|6564|295
1627302900000|2021-07-26 12:35:00|6565.7|6564.7|6568.5|6567.5|6568.7|6567.7|6563|6562|281
1627303200000|2021-07-26 12:40:00|6568.2|6567.2|6566.2|6565.2|6568.5|6567.5|6566.2|6565.2|179
1627303500000|2021-07-26 12:45:00|6566.5|6565.5|6564.7|6563.7|6568.5|6567.5|6564.7|6563.7|126
1627303800000|2021-07-26 12:50:00|6565|6564|6565.7|6564.7|6566.2|6565.2|6564.5|6563.5|120
1627304100000|2021-07-26 12:55:00|6566|6565|6566|6565|6567.5|6566.5|6565.5|6564.5|99
1627304400000|2021-07-26 13:00:00|6566.2|6565.2|6567.7|6566.7|6568.7|6567.7|6565|6564|162
1627304700000|2021-07-26 13:05:00|6568|6567|6569|6568|6569.5|6568.5|6566.7|6565.7|91
1627305000000|2021-07-26 13:10:00|6568.7|6567.7|6571.7|6570.7|6572.7|6571.7|6568|6567|190
1627305300000|2021-07-26 13:15:00|6572|6571|6573.5|6572.5|6575|6574|6570.5|6569.5|182
1627305600000|2021-07-26 13:20:00|6573|6572|6571.5|6570.5|6573.5|6572.5|6569.7|6568.7|174
1627305900000|2021-07-26 13:25:00|6571.2|6570.2|6574.7|6573.7|6575.7|6574.7|6571|6570|139
1627306200000|2021-07-26 13:30:00|6573.7|6572.7|6578.5|6577.5|6580|6579|6572.7|6571.7|696
1627306500000|2021-07-26 13:35:00|6579|6578|6580.5|6579.5|6581.5|6580.5|6573.7|6572.7|725
1627306800000|2021-07-26 13:40:00|6580.7|6579.7|6574.5|6573.5|6581|6580|6571.5|6570.5|587
1627307100000|2021-07-26 13:45:00|6574.2|6573.2|6577.7|6576.7|6580.2|6579.2|6574.2|6573.2|355
1627307400000|2021-07-26 13:50:00|6577.5|6576.5|6584.5|6583.5|6586.5|6585.5|6576.2|6575.2|577
1627307700000|2021-07-26 13:55:00|6584.7|6583.7|6587.2|6586.2|6587.7|6586.7|6582|6581|394
1627308000000|2021-07-26 14:00:00|6587|6586|6585.5|6584.5|6588|6587|6583.7|6582.7|416
1627308300000|2021-07-26 14:05:00|6586|6585|6587|6586|6588.5|6587.5|6585|6584|288
1627308600000|2021-07-26 14:10:00|6586.7|6585.7|6584.7|6583.7|6589|6588|6583|6582|264
1627308900000|2021-07-26 14:15:00|6584.5|6583.5|6580.5|6579.5|6586|6585|6580|6579|363
1627309200000|2021-07-26 14:20:00|6580.2|6579.2|6582|6581|6583.5|6582.5|6580|6579|1092
1627309500000|2021-07-26 14:25:00|6581.7|6580.7|6576.5|6575.5|6581.7|6580.7|6576.5|6575.5|205
1627309800000|2021-07-26 14:30:00|6577|6576|6575.2|6574.2|6578|6577|6572.5|6571.5|223
1627310100000|2021-07-26 14:35:00|6575|6574|6572.2|6571.2|6575|6574|6570.2|6569.2|324
1627310400000|2021-07-26 14:40:00|6572|6571|6568.2|6567.2|6573|6572|6568|6567|285
1627310700000|2021-07-26 14:45:00|6568.5|6567.5|6571.5|6570.5|6574.2|6573.2|6567.5|6566.5|221
1627311000000|2021-07-26 14:50:00|6571.2|6570.2|6571.7|6570.7|6573|6572|6570|6569|383
1627311300000|2021-07-26 14:55:00|6572|6571|6572|6571|6574.5|6573.5|6571|6570|416
1627311600000|2021-07-26 15:00:00|6571.5|6570.5|6573.2|6572.2|6574.7|6573.7|6570.5|6569.5|422
1627311900000|2021-07-26 15:05:00|6573|6572|6573|6572|6574.5|6573.5|6572.2|6571.2|265
1627312200000|2021-07-26 15:10:00|6573.2|6572.2|6568.5|6567.5|6574.5|6573.5|6568|6567|450
1627312500000|2021-07-26 15:15:00|6568.7|6567.7|6568.7|6567.7|6570.5|6569.5|6568.5|6567.5|342
1627312800000|2021-07-26 15:20:00|6569|6568|6568.5|6567.5|6570.2|6569.2|6568|6567|2048
1627313100000|2021-07-26 15:25:00|6568.7|6567.7|6572|6571|6572.2|6571.2|6566.5|6565.5|852
1627313400000|2021-07-26 15:30:00|6572.5|6570.5|6576.2|6574.2|6576.2|6574.2|6569|6567|1723
1627313700000|2021-07-26 15:35:00|6576.7|6574.7|6579.7|6577.7|6582.2|6580.2|6574.2|6572.2|1343
1627314000000|2021-07-26 15:40:00|6580|6578|6581|6579|6583.5|6581.5|6579.7|6577.7|210
1627314300000|2021-07-26 15:45:00|6581.5|6579.5|6583.5|6581.5|6589|6587|6581|6579|2050
1627314600000|2021-07-26 15:50:00|6583.2|6581.2|6583|6581|6583.5|6581.5|6579.5|6577.5|319
1627314900000|2021-07-26 15:55:00|6583.2|6581.2|6580.5|6578.5|6584.7|6582.7|6580.5|6578.5|347
1627315200000|2021-07-26 16:00:00|6580.7|6578.7|6580|6578|6582.5|6580.5|6577.5|6575.5|508
1627315500000|2021-07-26 16:05:00|6579.2|6577.2|6578.2|6576.2|6579.5|6577.5|6577.5|6575.5|141
1627315800000|2021-07-26 16:10:00|6578.5|6576.5|6576|6574|6578.5|6576.5|6575.7|6573.7|88
1627316100000|2021-07-26 16:15:00|6576.2|6574.2|6578|6576|6578|6576|6574.7|6572.7|85
1627316400000|2021-07-26 16:20:00|6577.5|6575.5|6577|6575|6578.5|6576.5|6576.7|6574.7|82
1627316700000|2021-07-26 16:25:00|6576.7|6574.7|6576|6574|6579|6577|6575.5|6573.5|131
1627317000000|2021-07-26 16:30:00|6576.2|6574.2|6575.5|6573.5|6577|6575|6574.5|6572.5|70
1627317300000|2021-07-26 16:35:00|6575.7|6573.7|6574.5|6572.5|6577.5|6575.5|6574.5|6572.5|29
1627317600000|2021-07-26 16:40:00|6574|6572|6575.2|6573.2|6575.7|6573.7|6573.5|6571.5|45
1627317900000|2021-07-26 16:45:00|6575.5|6573.5|6575.7|6573.7|6576.5|6574.5|6574.5|6572.5|18
1627318200000|2021-07-26 16:50:00|6576|6574|6574.7|6572.7|6576.7|6574.7|6573.5|6571.5|38
1627318500000|2021-07-26 16:55:00|6575|6573|6574.5|6572.5|6575.5|6573.5|6574|6572|44
1627318800000|2021-07-26 17:00:00|6574.7|6572.7|6575|6573|6575.5|6573.5|6574.5|6572.5|39
1627319100000|2021-07-26 17:05:00|6575.2|6573.2|6577.5|6575.5|6577.7|6575.7|6574.2|6572.2|64
1627319400000|2021-07-26 17:10:00|6577.2|6575.2|6577|6575|6577.2|6575.2|6575.2|6573.2|58
1627319700000|2021-07-26 17:15:00|6576.7|6574.7|6579|6577|6579|6577|6576.5|6574.5|39
1627320000000|2021-07-26 17:20:00|6578.2|6576.2|6579|6577|6581.2|6579.2|6577.5|6575.5|31
1627320300000|2021-07-26 17:25:00|6579.2|6577.2|6578.5|6576.5|6580|6578|6578|6576|30
1627320600000|2021-07-26 17:30:00|6578.7|6576.7|6579.5|6577.5|6580|6578|6578.5|6576.5|196
1627320900000|2021-07-26 17:35:00|6579.7|6577.7|6580.2|6578.2|6581|6579|6579|6577|160
1627321200000|2021-07-26 17:40:00|6580|6578|6580|6578|6581|6579|6579.5|6577.5|35
1627321500000|2021-07-26 17:45:00|6579.7|6577.7|6580.2|6578.2|6580.5|6578.5|6579|6577|45
1627321800000|2021-07-26 17:50:00|6580.5|6578.5|6581|6579|6581|6579|6579|6577|35
1627322100000|2021-07-26 17:55:00|6581.2|6579.2|6581.2|6579.2|6582|6580|6580.2|6578.2|15
1627322400000|2021-07-26 18:00:00|6581|6579|6581|6579|6582.2|6580.2|6580|6578|33
1627322700000|2021-07-26 18:05:00|6580.7|6578.7|6582.5|6580.5|6582.7|6580.7|6580.7|6578.7|44
1627323000000|2021-07-26 18:10:00|6582.2|6580.2|6582|6580|6583.5|6581.5|6581.7|6579.7|21
1627323300000|2021-07-26 18:15:00|6582.2|6580.2|6584.2|6582.2|6584.5|6582.5|6581|6579|31
1627323600000|2021-07-26 18:20:00|6584|6582|6584|6582|6584|6582|6582.5|6580.5|53
1627323900000|2021-07-26 18:25:00|6584.2|6582.2|6585.5|6583.5|6585.7|6583.7|6582.7|6580.7|36
1627324200000|2021-07-26 18:30:00|6585.7|6583.7|6586|6584|6586.5|6584.5|6585.2|6583.2|55
1627324500000|2021-07-26 18:35:00|6585.7|6583.7|6585.5|6583.5|6586|6584|6584.2|6582.2|39
1627324800000|2021-07-26 18:40:00|6585.7|6583.7|6585|6583|6586.5|6584.5|6584.5|6582.5|10
1627325100000|2021-07-26 18:45:00|6585.2|6583.2|6585|6583|6586|6584|6584|6582|39
1627325400000|2021-07-26 18:50:00|6584.7|6582.7|6585.2|6583.2|6585.5|6583.5|6584.5|6582.5|19
1627325700000|2021-07-26 18:55:00|6585.5|6583.5|6584|6582|6586|6584|6583.7|6581.7|38
1627326000000|2021-07-26 19:00:00|6584.2|6582.2|6585|6583|6585|6583|6583.7|6581.7|40
1627326300000|2021-07-26 19:05:00|6584.7|6582.7|6585|6583|6585.5|6583.5|6584.2|6582.2|27
1627326600000|2021-07-26 19:10:00|6585.2|6583.2|6586.5|6584.5|6586.5|6584.5|6584.5|6582.5|41
1627326900000|2021-07-26 19:15:00|6586.7|6584.7|6588.2|6586.2|6588.5|6586.5|6586.5|6584.5|82
1627327200000|2021-07-26 19:20:00|6588.5|6586.5|6590|6588|6590.5|6588.5|6588.2|6586.2|56
1627327500000|2021-07-26 19:25:00|6590.2|6588.2|6589|6587|6590.5|6588.5|6588.7|6586.7|79
1627327800000|2021-07-26 19:30:00|6589.2|6587.2|6587.7|6585.7|6589.5|6587.5|6587.2|6585.2|60
1627328100000|2021-07-26 19:35:00|6587.5|6585.5|6587|6585|6587.7|6585.7|6586|6584|41
1627328400000|2021-07-26 19:40:00|6587.2|6585.2|6587.2|6585.2|6589.5|6587.5|6587.2|6585.2|52
1627328700000|2021-07-26 19:45:00|6587.5|6585.5|6587.7|6585.7|6589.2|6587.2|6586|6584|61
1627329000000|2021-07-26 19:50:00|6588|6586|6589|6587|6590.5|6588.5|6586.7|6584.7|181
1627329300000|2021-07-26 19:55:00|6588.7|6586.7|6588.7|6586.7|6589.5|6587.5|6585.5|6583.5|297
1627329600000|2021-07-26 20:00:00|6590.3|6586.3|6591.8|6587.8|6592.5|6588.5|6589.8|6585.8|0
1627329900000|2021-07-26 20:05:00|6592.1|6588.1|6591.3|6587.3|6592.1|6588.1|6589.7|6585.7|0
1627330200000|2021-07-26 20:10:00|6591|6587|6592.3|6588.3|6592.3|6588.3|6590.7|6586.7|0
1627330500000|2021-07-26 20:15:00|6592.2|6588.2|6591.4|6587.4|6592.3|6588.3|6590.7|6586.7|0
1627330800000|2021-07-26 20:20:00|6591.7|6587.7|6591.4|6587.4|6591.7|6587.7|6591|6587|0
1627331100000|2021-07-26 20:25:00|6591.3|6587.3|6591.3|6587.3|6591.5|6587.5|6591.3|6587.3|0
1627331400000|2021-07-26 20:30:00|6591.4|6587.4|6591.4|6587.4|6592.3|6588.3|6591.3|6587.3|0
1627331700000|2021-07-26 20:35:00|6591.7|6587.7|6592|6588|6592|6588|6591.4|6587.4|0
1627332000000|2021-07-26 20:40:00|6592.1|6588.1|6591.1|6587.1|6592.7|6588.7|6591.1|6587.1|0
1627332300000|2021-07-26 20:45:00|6591.2|6587.2|6590.7|6586.7|6591.2|6587.2|6590.7|6586.7|0
1627332600000|2021-07-26 20:50:00|6590.9|6586.9|6590.7|6586.7|6591.1|6587.1|6590.7|6586.7|0
1627332900000|2021-07-26 20:55:00|6590.6|6586.6|6590.7|6586.7|6590.9|6586.9|6590.6|6586.6|0
1627333200000|2021-07-26 21:00:00|6590.6|6586.6|6590.5|6586.5|6590.6|6586.6|6590.5|6586.5|0
1627333500000|2021-07-26 21:05:00|6590.4|6586.4|6590.5|6586.5|6590.5|6586.5|6590.3|6586.3|0
1627333800000|2021-07-26 21:10:00|6590.4|6586.4|6590.5|6586.5|6590.7|6586.7|6590.4|6586.4|0
1627334100000|2021-07-26 21:15:00|6590.7|6586.7|6590.6|6586.6|6590.7|6586.7|6590.5|6586.5|0
1627334400000|2021-07-26 21:20:00|6590.5|6586.5|6590.4|6586.4|6590.5|6586.5|6590|6586|0
1627334700000|2021-07-26 21:25:00|6590.5|6586.5|6590.4|6586.4|6590.5|6586.5|6590.4|6586.4|0
1627335000000|2021-07-26 21:30:00|6590.2|6586.2|6590.8|6586.8|6590.8|6586.8|6590.2|6586.2|0
1627335300000|2021-07-26 21:35:00|6590.6|6586.6|6590.8|6586.8|6590.8|6586.8|6590.5|6586.5|0
1627335600000|2021-07-26 21:40:00|6590.9|6586.9|6590.8|6586.8|6591.2|6587.2|6590.8|6586.8|0
1627335900000|2021-07-26 21:45:00|6590.6|6586.6|6591|6587|6591|6587|6590.6|6586.6|0
1627336500000|2021-07-26 21:55:00|6591.2|6587.2|6591.7|6587.7|6592|6588|6591.2|6587.2|0
1627336800000|2021-07-26 22:00:00|6591.9|6587.9|6589.5|6585.5|6592.1|6588.1|6589.5|6585.5|0
1627337100000|2021-07-26 22:05:00|6589.3|6585.3|6589.5|6585.5|6590.3|6586.3|6589.2|6585.2|0
1627337400000|2021-07-26 22:10:00|6589.6|6585.6|6590|6586|6590.3|6586.3|6589.5|6585.5|0
1627337700000|2021-07-26 22:15:00|6589.9|6585.9|6589.4|6585.4|6589.9|6585.9|6589.4|6585.4|0
1627338000000|2021-07-26 22:20:00|6589.3|6585.3|6588.8|6584.8|6589.4|6585.4|6588.8|6584.8|0
1627338300000|2021-07-26 22:25:00|6588.5|6584.5|6588.2|6584.2|6588.5|6584.5|6588.2|6584.2|0
1627338600000|2021-07-26 22:30:00|6588.1|6584.1|6588.5|6584.5|6588.5|6584.5|6587.9|6583.9|0
1627338900000|2021-07-26 22:35:00|6588.6|6584.6|6588.7|6584.7|6589.1|6585.1|6588.4|6584.4|0
1627339200000|2021-07-26 22:40:00|6588.5|6584.5|6589|6585|6589.5|6585.5|6588.4|6584.4|0
1627339500000|2021-07-26 22:45:00|6588.9|6584.9|6588.7|6584.7|6589|6585|6588.5|6584.5|0
1627339800000|2021-07-26 22:50:00|6588.4|6584.4|6588.4|6584.4|6588.7|6584.7|6588.4|6584.4|0
1627340100000|2021-07-26 22:55:00|6588.6|6584.6|6588.4|6584.4|6588.7|6584.7|6588.4|6584.4|0
1627340400000|2021-07-26 23:00:00|6588.5|6584.5|6589.5|6585.5|6589.8|6585.8|6588.5|6584.5|0
1627340700000|2021-07-26 23:05:00|6589.4|6585.4|6588.4|6584.4|6589.7|6585.7|6588.3|6584.3|0
1627341000000|2021-07-26 23:10:00|6588.3|6584.3|6588.3|6584.3|6588.6|6584.6|6588.3|6584.3|0
1627341300000|2021-07-26 23:15:00|6587.8|6584.8|6587.8|6584.8|6588.1|6585.1|6587.8|6584.8|0
1627341600000|2021-07-26 23:20:00|6588.1|6585.1|6587.8|6584.8|6588.1|6585.1|6587.8|6584.8|0
1627341900000|2021-07-26 23:25:00|6588.1|6585.1|6588.4|6585.4|6588.4|6585.4|6588.1|6585.1|0
1627342200000|2021-07-26 23:30:00|6588.3|6585.3|6586.8|6583.8|6588.3|6585.3|6586.5|6583.5|0
1627342500000|2021-07-26 23:35:00|6586.7|6583.7|6586.8|6583.8|6587.1|6584.1|6586.1|6583.1|0
1627342800000|2021-07-26 23:40:00|6586.6|6583.6|6585.8|6582.8|6586.8|6583.8|6585.8|6582.8|0
1627343100000|2021-07-26 23:45:00|6585.9|6582.9|6586.7|6583.7|6587.1|6584.1|6585.5|6582.5|0
1627343400000|2021-07-26 23:50:00|6586.8|6583.8|6586.7|6583.7|6587.1|6584.1|6586.4|6583.4|0
1627343700000|2021-07-26 23:55:00|6586.6|6583.6|6585.1|6582.1|6586.6|6583.6|6584.7|6581.7|0
1627344000000|2021-07-27 00:00:00|6584.7|6581.7|6583.7|6580.7|6584.7|6581.7|6583|6580|0
1627344300000|2021-07-27 00:05:00|6583.8|6580.8|6585.4|6582.4|6585.7|6582.7|6583.7|6580.7|0
1627344600000|2021-07-27 00:10:00|6585.5|6582.5|6585.1|6582.1|6586.7|6583.7|6583.8|6580.8|0
1627344900000|2021-07-27 00:15:00|6585.2|6582.2|6586.2|6583.2|6589.7|6586.7|6584|6581|0
1627345200000|2021-07-27 00:20:00|6587|6584|6584.2|6581.2|6587.3|6584.3|6583.9|6580.9|0
1627345500000|2021-07-27 00:25:00|6584.4|6581.4|6585.4|6582.4|6585.7|6582.7|6583.8|6580.8|0
1627345800000|2021-07-27 00:30:00|6585.6|6582.6|6581.5|6578.5|6585.7|6582.7|6580|6577|0
1627346100000|2021-07-27 00:35:00|6581.6|6578.6|6580|6577|6583|6580|6580|6577|0
1627346400000|2021-07-27 00:40:00|6580.2|6577.2|6578.7|6575.7|6581.5|6578.5|6578.4|6575.4|0
1627346700000|2021-07-27 00:45:00|6578.9|6575.9|6580.6|6577.6|6582.2|6579.2|6578.4|6575.4|0
1627347000000|2021-07-27 00:50:00|6580.7|6577.7|6579.8|6576.8|6582.2|6579.2|6579.8|6576.8|0
1627347300000|2021-07-27 00:55:00|6579.4|6576.4|6582.1|6579.1|6582.9|6579.9|6578.3|6575.3|0
1627347600000|2021-07-27 01:00:00|6581.8|6578.8|6582.1|6579.1|6582.8|6579.8|6579.9|6576.9|0
1627347900000|2021-07-27 01:05:00|6582|6579|6581.3|6578.3|6582.4|6579.4|6580.6|6577.6|0
1627348200000|2021-07-27 01:10:00|6581.2|6578.2|6582|6579|6582|6579|6579|6576|0
1627348500000|2021-07-27 01:15:00|6582.3|6579.3|6582|6579|6583.5|6580.5|6579|6576|0
1627348800000|2021-07-27 01:20:00|6582.3|6579.3|6583.3|6580.3|6584|6581|6581|6578|0
1627349100000|2021-07-27 01:25:00|6583.4|6580.4|6585.6|6582.6|6585.6|6582.6|6582.6|6579.6|0
1627349400000|2021-07-27 01:30:00|6585.5|6582.5|6582.5|6579.5|6586.3|6583.3|6582.5|6579.5|0
1627349700000|2021-07-27 01:35:00|6582.8|6579.8|6584.8|6581.8|6587.1|6584.1|6582.5|6579.5|0
1627350000000|2021-07-27 01:40:00|6585.1|6582.1|6584|6581|6587.4|6584.4|6584|6581|0
1627350300000|2021-07-27 01:45:00|6584.1|6581.1|6583.4|6580.4|6584.1|6581.1|6582.5|6579.5|0
1627350600000|2021-07-27 01:50:00|6583.7|6580.7|6583.4|6580.4|6585.6|6582.6|6583.4|6580.4|0
1627350900000|2021-07-27 01:55:00|6584.1|6581.1|6583.3|6580.3|6584.8|6581.8|6582.6|6579.6|0
1627351200000|2021-07-27 02:00:00|6583.6|6580.6|6584.1|6581.1|6586.3|6583.3|6583.6|6580.6|0
1627351500000|2021-07-27 02:05:00|6584.8|6581.8|6583.3|6580.3|6584.8|6581.8|6582.6|6579.6|0
1627351800000|2021-07-27 02:10:00|6583.2|6580.2|6583.3|6580.3|6584.1|6581.1|6582.9|6579.9|0
1627352100000|2021-07-27 02:15:00|6583|6580|6581.1|6578.1|6583|6580|6579.6|6576.6|0
1627352400000|2021-07-27 02:20:00|6581|6578|6578|6575|6581.4|6578.4|6578|6575|0
1627352700000|2021-07-27 02:25:00|6578.3|6575.3|6575.1|6572.1|6578.8|6575.8|6575|6572|0
1627353000000|2021-07-27 02:30:00|6575.2|6572.2|6578.9|6575.9|6579.6|6576.6|6575.2|6572.2|0
1627353300000|2021-07-27 02:35:00|6579.2|6576.2|6579.7|6576.7|6581.5|6578.5|6578.8|6575.8|0
1627353600000|2021-07-27 02:40:00|6579.6|6576.6|6583.4|6580.4|6583.4|6580.4|6579.6|6576.6|0
1627353900000|2021-07-27 02:45:00|6583.7|6580.7|6582.8|6579.8|6584.2|6581.2|6581.9|6578.9|0
1627354200000|2021-07-27 02:50:00|6582.7|6579.7|6581.6|6578.6|6582.7|6579.7|6580.5|6577.5|0
1627354500000|2021-07-27 02:55:00|6581.8|6578.8|6582.8|6579.8|6583.1|6580.1|6581.3|6578.3|0
1627354800000|2021-07-27 03:00:00|6583|6580|6581.6|6578.6|6583.6|6580.6|6581.6|6578.6|0
1627355100000|2021-07-27 03:05:00|6581.4|6578.4|6579.8|6576.8|6581.6|6578.6|6579.7|6576.7|0
1627355400000|2021-07-27 03:10:00|6579.9|6576.9|6580.5|6577.5|6581.3|6578.3|6579.8|6576.8|0
1627355700000|2021-07-27 03:15:00|6579.8|6576.8|6580|6577|6583.5|6580.5|6579.8|6576.8|0
1627356000000|2021-07-27 03:20:00|6579.9|6576.9|6577.4|6574.4|6581.2|6578.2|6577.4|6574.4|0
1627356300000|2021-07-27 03:25:00|6577.6|6574.6|6579.6|6576.6|6579.6|6576.6|6576.7|6573.7|0
1627356600000|2021-07-27 03:30:00|6579.5|6576.5|6577.4|6574.4|6579.9|6576.9|6577.3|6574.3|0
1627356900000|2021-07-27 03:35:00|6577.5|6574.5|6580|6577|6580.7|6577.7|6577.5|6574.5|0
1627357200000|2021-07-27 03:40:00|6580.1|6577.1|6581.1|6578.1|6581.5|6578.5|6580|6577|0
1627357500000|2021-07-27 03:45:00|6581.2|6578.2|6580.4|6577.4|6581.9|6578.9|6579.9|6576.9|0
1627357800000|2021-07-27 03:50:00|6580.3|6577.3|6580.5|6577.5|6580.5|6577.5|6578.5|6575.5|0
1627358100000|2021-07-27 03:55:00|6580.8|6577.8|6581.9|6578.9|6582|6579|6580.8|6577.8|0
1627358400000|2021-07-27 04:00:00|6582|6579|6581.1|6578.1|6583.4|6580.4|6581.1|6578.1|0
1627358700000|2021-07-27 04:05:00|6580.7|6577.7|6580.7|6577.7|6581.2|6578.2|6580.4|6577.4|0
1627359000000|2021-07-27 04:10:00|6580.6|6577.6|6582.6|6579.6|6582.7|6579.7|6580|6577|0
1627359300000|2021-07-27 04:15:00|6582.8|6579.8|6582.2|6579.2|6583.3|6580.3|6581.9|6578.9|0
1627359600000|2021-07-27 04:20:00|6582.6|6579.6|6582.7|6579.7|6583.4|6580.4|6582.6|6579.6|0
1627359900000|2021-07-27 04:25:00|6582.5|6579.5|6581.2|6578.2|6582.5|6579.5|6580.7|6577.7|0
1627360200000|2021-07-27 04:30:00|6581.4|6578.4|6582|6579|6582.7|6579.7|6581.4|6578.4|0
1627360500000|2021-07-27 04:35:00|6582.3|6579.3|6583|6580|6583.4|6580.4|6582.3|6579.3|0
1627360800000|2021-07-27 04:40:00|6583.1|6580.1|6583.5|6580.5|6583.8|6580.8|6582.7|6579.7|0
1627361100000|2021-07-27 04:45:00|6583.4|6580.4|6583.4|6580.4|6583.7|6580.7|6581.9|6578.9|0
1627361400000|2021-07-27 04:50:00|6582.7|6579.7|6582.6|6579.6|6582.7|6579.7|6580.7|6577.7|0
1627361700000|2021-07-27 04:55:00|6582.5|6579.5|6583.3|6580.3|6583.4|6580.4|6582.2|6579.2|0
1627362000000|2021-07-27 05:00:00|6582.9|6579.9|6579.8|6576.8|6582.9|6579.9|6579.5|6576.5|0
1627362300000|2021-07-27 05:05:00|6579.7|6576.7|6578|6575|6580.6|6577.6|6578|6575|0
1627362600000|2021-07-27 05:10:00|6577.8|6574.8|6577.3|6574.3|6579.5|6576.5|6576.5|6573.5|0
1627362900000|2021-07-27 05:15:00|6576.9|6573.9|6575.4|6572.4|6578.8|6575.8|6575.4|6572.4|0
1627363200000|2021-07-27 05:20:00|6575.3|6572.3|6577|6574|6577.8|6574.8|6575.1|6572.1|0
1627363500000|2021-07-27 05:25:00|6576.6|6573.6|6577.8|6574.8|6579.3|6576.3|6576.5|6573.5|0
1627363800000|2021-07-27 05:30:00|6578.1|6575.1|6573.6|6570.6|6578.5|6575.5|6573.2|6570.2|0
1627364100000|2021-07-27 05:35:00|6573.5|6570.5|6572.9|6569.9|6575.7|6572.7|6572.8|6569.8|0
1627364400000|2021-07-27 05:40:00|6573.2|6570.2|6570.4|6567.4|6573.6|6570.6|6569.6|6566.6|0
1627364700000|2021-07-27 05:45:00|6570.2|6567.2|6570.4|6567.4|6570.4|6567.4|6568.2|6565.2|0
1627365000000|2021-07-27 05:50:00|6570.7|6567.7|6574.9|6571.9|6575.7|6572.7|6570.7|6567.7|0
1627365300000|2021-07-27 05:55:00|6574.6|6571.6|6576|6573|6577.1|6574.1|6574.2|6571.2|0
1627365600000|2021-07-27 06:00:00|6575.2|6572.2|6574|6572|6580|6578|6573.2|6571.2|328
1627365900000|2021-07-27 06:05:00|6574.2|6572.2|6572.2|6570.2|6575|6573|6569.5|6567.5|180
1627366200000|2021-07-27 06:10:00|6572.7|6570.7|6573.7|6571.7|6575.5|6573.5|6570.7|6568.7|159
1627366500000|2021-07-27 06:15:00|6573.5|6571.5|6572.7|6570.7|6574.5|6572.5|6571.7|6569.7|41
1627366800000|2021-07-27 06:20:00|6573|6571|6577.5|6575.5|6578|6576|6573|6571|104
1627367100000|2021-07-27 06:25:00|6578|6576|6576.2|6574.2|6578.2|6576.2|6575.2|6573.2|94
1627367400000|2021-07-27 06:30:00|6576.5|6574.5|6570.5|6568.5|6576.5|6574.5|6570|6568|172
1627367700000|2021-07-27 06:35:00|6570.7|6568.7|6570|6568|6574|6572|6568|6566|164
1627368000000|2021-07-27 06:40:00|6569.7|6567.7|6569.2|6567.2|6574|6572|6569.2|6567.2|84
1627368300000|2021-07-27 06:45:00|6569|6567|6567.2|6565.2|6570.2|6568.2|6567|6565|74
1627368600000|2021-07-27 06:50:00|6567.5|6565.5|6568.2|6566.2|6573|6571|6566.5|6564.5|177
1627368900000|2021-07-27 06:55:00|6568|6566|6575.2|6573.2|6575.2|6573.2|6565.7|6563.7|312
1627369200000|2021-07-27 07:00:00|6574.7|6573.7|6555.5|6554.5|6574.7|6573.7|6555.5|6554.5|2481
1627369500000|2021-07-27 07:05:00|6555.2|6554.2|6551.2|6550.2|6556|6555|6548.7|6547.7|1410
1627369800000|2021-07-27 07:10:00|6551|6550|6545.2|6544.2|6554.7|6553.7|6544|6543|1114
1627370100000|2021-07-27 07:15:00|6545.7|6544.7|6546.2|6545.2|6551.5|6550.5|6542|6541|1013
1627370400000|2021-07-27 07:20:00|6545.7|6544.7|6543.7|6542.7|6546.5|6545.5|6539|6538|463
1627370700000|2021-07-27 07:25:00|6543.5|6542.5|6536|6535|6544.5|6543.5|6535.5|6534.5|769
1627371000000|2021-07-27 07:30:00|6535.7|6534.7|6535|6534|6536.2|6535.2|6524.5|6523.5|1075
1627371300000|2021-07-27 07:35:00|6535.2|6534.2|6523.7|6522.7|6536|6535|6523.2|6522.2|691
1627371600000|2021-07-27 07:40:00|6524.6|6523.6|6522.9|6521.9|6527.4|6526.4|6518.9|6517.9|690
1627371900000|2021-07-27 07:45:00|6522.6|6521.6|6524.4|6523.4|6526.9|6525.9|6517.4|6516.4|914
1627372200000|2021-07-27 07:50:00|6524.1|6523.1|6526.1|6525.1|6526.4|6525.4|6517.1|6516.1|751
1627372500000|2021-07-27 07:55:00|6526.4|6525.4|6536.9|6535.9|6540.9|6539.9|6521.1|6520.1|940
1627372800000|2021-07-27 08:00:00|6537.1|6536.1|6543.4|6542.4|6543.6|6542.6|6532.1|6531.1|590
1627373100000|2021-07-27 08:05:00|6543.6|6542.6|6551.6|6550.6|6555.4|6554.4|6543.6|6542.6|788
1627373400000|2021-07-27 08:10:00|6551.4|6550.4|6546.6|6545.6|6552.1|6551.1|6543.4|6542.4|576
1627373700000|2021-07-27 08:15:00|6546.9|6545.9|6533.6|6532.6|6549.1|6548.1|6533.4|6532.4|643
1627374000000|2021-07-27 08:20:00|6533.9|6532.9|6531.6|6530.6|6535.6|6534.6|6521.4|6520.4|800
1627374300000|2021-07-27 08:25:00|6531.4|6530.4|6524.1|6523.1|6531.9|6530.9|6523.6|6522.6|357
1627374600000|2021-07-27 08:30:00|6524.4|6523.4|6532.6|6531.6|6534.1|6533.1|6523.4|6522.4|413
1627374900000|2021-07-27 08:35:00|6532.4|6531.4|6535.4|6534.4|6535.9|6534.9|6530.1|6529.1|430
1627375200000|2021-07-27 08:40:00|6535.6|6534.6|6543.1|6542.1|6545.4|6544.4|6530.6|6529.6|451
1627375500000|2021-07-27 08:45:00|6542.9|6541.9|6543.4|6542.4|6543.9|6542.9|6536.9|6535.9|277
1627375800000|2021-07-27 08:50:00|6543.6|6542.6|6541.6|6540.6|6546.6|6545.6|6540.1|6539.1|188
1627376100000|2021-07-27 08:55:00|6541.4|6540.4|6537.9|6536.9|6546.6|6545.6|6537.9|6536.9|284
1627376400000|2021-07-27 09:00:00|6538.1|6537.1|6532.6|6531.6|6539.6|6538.6|6531.9|6530.9|226
1627376700000|2021-07-27 09:05:00|6532.9|6531.9|6538.9|6537.9|6538.9|6537.9|6532.6|6531.6|111
1627377000000|2021-07-27 09:10:00|6539.1|6538.1|6534.6|6533.6|6541.1|6540.1|6534.1|6533.1|257
1627377300000|2021-07-27 09:15:00|6534.4|6533.4|6543.6|6542.6|6545.6|6544.6|6533.6|6532.6|393
1627377600000|2021-07-27 09:20:00|6543.9|6542.9|6543.1|6542.1|6546.4|6545.4|6541.1|6540.1|546
1627377900000|2021-07-27 09:25:00|6543.4|6542.4|6541.9|6540.9|6543.9|6542.9|6539.4|6538.4|155
1627378200000|2021-07-27 09:30:00|6542.1|6541.1|6547.1|6546.1|6547.6|6546.6|6540.4|6539.4|289
1627378500000|2021-07-27 09:35:00|6547.4|6546.4|6554.6|6553.6|6559.6|6558.6|6546.6|6545.6|501
1627378800000|2021-07-27 09:40:00|6554.9|6553.9|6552.9|6551.9|6556.6|6555.6|6552.1|6551.1|292
1627379100000|2021-07-27 09:45:00|6553.1|6552.1|6554.6|6553.6|6557.1|6556.1|6551.4|6550.4|207
1627379400000|2021-07-27 09:50:00|6554.4|6553.4|6555.6|6554.6|6559.1|6558.1|6553.4|6552.4|215
1627379700000|2021-07-27 09:55:00|6554.6|6553.6|6551.9|6550.9|6556.4|6555.4|6551.4|6550.4|182
1627380000000|2021-07-27 10:00:00|6552.1|6551.1|6554.4|6553.4|6554.6|6553.6|6550.4|6549.4|275
1627380300000|2021-07-27 10:05:00|6554.6|6553.6|6556.6|6555.6|6556.9|6555.9|6550.6|6549.6|173
1627380600000|2021-07-27 10:10:00|6556.9|6555.9|6551.4|6550.4|6558.4|6557.4|6551.4|6550.4|178
1627380900000|2021-07-27 10:15:00|6551.6|6550.6|6554.9|6553.9|6556.4|6555.4|6550.4|6549.4|300
1627381200000|2021-07-27 10:20:00|6555.6|6554.6|6558.9|6557.9|6562.4|6561.4|6554.9|6553.9|285
1627381500000|2021-07-27 10:25:00|6558.6|6557.6|6558.4|6557.4|6559.9|6558.9|6555.4|6554.4|148
1627381800000|2021-07-27 10:30:00|6558.6|6557.6|6560.1|6559.1|6562.6|6561.6|6558.4|6557.4|261
1627382100000|2021-07-27 10:35:00|6559.9|6558.9|6560.4|6559.4|6562.4|6561.4|6559.9|6558.9|117
1627382400000|2021-07-27 10:40:00|6560.6|6559.6|6562.6|6561.6|6562.6|6561.6|6558.1|6557.1|154
1627382700000|2021-07-27 10:45:00|6562.9|6561.9|6563.6|6562.6|6564.1|6563.1|6559.6|6558.6|116
1627383000000|2021-07-27 10:50:00|6563.9|6562.9|6562.4|6561.4|6563.9|6562.9|6560.6|6559.6|110
1627383300000|2021-07-27 10:55:00|6562.6|6561.6|6567.4|6566.4|6567.4|6566.4|6562.4|6561.4|178
1627383600000|2021-07-27 11:00:00|6567.6|6566.6|6570.9|6569.9|6571.1|6570.1|6567.1|6566.1|312
1627383900000|2021-07-27 11:05:00|6570.6|6569.6|6572.9|6571.9|6572.9|6571.9|6569.6|6568.6|177
1627384200000|2021-07-27 11:10:00|6572.6|6571.6|6570.1|6569.1|6572.9|6571.9|6569.6|6568.6|97
1627384500000|2021-07-27 11:15:00|6570.4|6569.4|6573.4|6572.4|6573.4|6572.4|6570.1|6569.1|128
1627384800000|2021-07-27 11:20:00|6573.1|6572.1|6568.6|6567.6|6574.6|6573.6|6568.1|6567.1|216
1627385100000|2021-07-27 11:25:00|6568.9|6567.9|6570.4|6569.4|6571.6|6570.6|6568.6|6567.6|265
1627385400000|2021-07-27 11:30:00|6570.1|6569.1|6572.4|6571.4|6573.4|6572.4|6570.1|6569.1|166
1627385700000|2021-07-27 11:35:00|6572.1|6571.1|6578.6|6577.6|6578.9|6577.9|6572.1|6571.1|974
1627386000000|2021-07-27 11:40:00|6578.3|6577.3|6571.8|6570.8|6578.8|6577.8|6570.1|6569.1|207
1627386300000|2021-07-27 11:45:00|6572.1|6571.1|6565.8|6564.8|6572.6|6571.6|6565.3|6564.3|661
1627386600000|2021-07-27 11:50:00|6565.6|6564.6|6564.8|6563.8|6566.1|6565.1|6561.8|6560.8|193
1627386900000|2021-07-27 11:55:00|6564.6|6563.6|6566.1|6565.1|6566.8|6565.8|6563.1|6562.1|148
1627387200000|2021-07-27 12:00:00|6566.3|6565.3|6568.1|6567.1|6568.6|6567.6|6564.3|6563.3|196
1627387500000|2021-07-27 12:05:00|6568.3|6567.3|6561.8|6560.8|6569.1|6568.1|6561.6|6560.6|203
1627387800000|2021-07-27 12:10:00|6562.1|6561.1|6560.8|6559.8|6562.3|6561.3|6559.1|6558.1|136
1627388100000|2021-07-27 12:15:00|6561.1|6560.1|6554.8|6553.8|6561.1|6560.1|6553.8|6552.8|277
1627388400000|2021-07-27 12:20:00|6554.6|6553.6|6551.6|6550.6|6556.8|6555.8|6551.1|6550.1|306
1627388700000|2021-07-27 12:25:00|6551.3|6550.3|6550.3|6549.3|6552.3|6551.3|6548.3|6547.3|367
1627389000000|2021-07-27 12:30:00|6550.6|6549.6|6543.6|6542.6|6551.3|6550.3|6543.3|6542.3|482
1627389300000|2021-07-27 12:35:00|6543.3|6542.3|6546.1|6545.1|6547.3|6546.3|6540.6|6539.6|331
1627389600000|2021-07-27 12:40:00|6546.3|6545.3|6549.8|6548.8|6550.8|6549.8|6545.8|6544.8|243
1627389900000|2021-07-27 12:45:00|6550.1|6549.1|6554.3|6553.3|6554.3|6553.3|6549.1|6548.1|245
1627390200000|2021-07-27 12:50:00|6554.1|6553.1|6557.8|6556.8|6557.8|6556.8|6552.8|6551.8|233
1627390500000|2021-07-27 12:55:00|6557.6|6556.6|6559.3|6558.3|6560.6|6559.6|6557.1|6556.1|656
1627390800000|2021-07-27 13:00:00|6559.6|6558.6|6559.8|6558.8|6560.8|6559.8|6557.1|6556.1|239
1627391100000|2021-07-27 13:05:00|6559.6|6558.6|6559.3|6558.3|6562.1|6561.1|6557.6|6556.6|132
1627391400000|2021-07-27 13:10:00|6559.1|6558.1|6548.3|6547.3|6559.1|6558.1|6548.1|6547.1|219
1627391700000|2021-07-27 13:15:00|6548.1|6547.1|6546.8|6545.8|6550.1|6549.1|6546.6|6545.6|168
1627392000000|2021-07-27 13:20:00|6546.6|6545.6|6550.3|6549.3|6551.6|6550.6|6546.6|6545.6|282
1627392300000|2021-07-27 13:25:00|6550.6|6549.6|6552.8|6551.8|6554.3|6553.3|6549.3|6548.3|175
1627392600000|2021-07-27 13:30:00|6552.6|6551.6|6544.1|6543.1|6552.6|6551.6|6534.6|6533.6|877
1627392900000|2021-07-27 13:35:00|6544.3|6543.3|6546.6|6545.6|6551.6|6550.6|6541.8|6540.8|515
1627393200000|2021-07-27 13:40:00|6546.8|6545.8|6539.3|6538.3|6550.3|6549.3|6538.3|6537.3|474
1627393500000|2021-07-27 13:45:00|6539.1|6538.1|6548.3|6547.3|6553.8|6552.8|6539.1|6538.1|567
1627393800000|2021-07-27 13:50:00|6548.1|6547.1|6543.3|6542.3|6551.6|6550.6|6541.6|6540.6|444
1627394100000|2021-07-27 13:55:00|6543.1|6542.1|6541.8|6540.8|6549.3|6548.3|6540.8|6539.8|446
1627394400000|2021-07-27 14:00:00|6542.1|6541.1|6539.8|6538.8|6547.8|6546.8|6538.8|6537.8|461
1627394700000|2021-07-27 14:05:00|6540.1|6539.1|6539.3|6538.3|6544.8|6543.8|6537.1|6536.1|487
1627395000000|2021-07-27 14:10:00|6538.9|6537.9|6534.4|6533.4|6538.9|6537.9|6530.9|6529.9|423
1627395300000|2021-07-27 14:15:00|6534.7|6533.7|6535.7|6534.7|6536.7|6535.7|6529.2|6528.2|383
1627395600000|2021-07-27 14:20:00|6535.4|6534.4|6542.9|6541.9|6543.4|6542.4|6532.9|6531.9|269
1627395900000|2021-07-27 14:25:00|6543.2|6542.2|6542.9|6541.9|6544.7|6543.7|6538.2|6537.2|353
1627396200000|2021-07-27 14:30:00|6543.2|6542.2|6537.2|6536.2|6543.4|6542.4|6536.2|6535.2|300
1627396500000|2021-07-27 14:35:00|6537.4|6536.4|6539.4|6538.4|6541.9|6540.9|6533.7|6532.7|419
1627396800000|2021-07-27 14:40:00|6538.7|6537.7|6534.9|6533.9|6543.2|6542.2|6534.7|6533.7|269
1627397100000|2021-07-27 14:45:00|6534.7|6533.7|6534.4|6533.4|6536.7|6535.7|6532.2|6531.2|216
1627397400000|2021-07-27 14:50:00|6533.9|6532.9|6532.9|6531.9|6535.9|6534.9|6530.2|6529.2|408
1627397700000|2021-07-27 14:55:00|6533.2|6532.2|6540.2|6539.2|6541.9|6540.9|6533.2|6532.2|494
1627398000000|2021-07-27 15:00:00|6539.7|6538.7|6542.2|6541.2|6543.2|6542.2|6537.9|6536.9|396
1627398300000|2021-07-27 15:05:00|6542.4|6541.4|6541.2|6540.2|6543.7|6542.7|6539.2|6538.2|272
1627398600000|2021-07-27 15:10:00|6541.4|6540.4|6543.7|6542.7|6544.2|6543.2|6540.9|6539.9|330
1627398900000|2021-07-27 15:15:00|6543.9|6542.9|6533.7|6532.7|6544.7|6543.7|6533.7|6532.7|400
1627399200000|2021-07-27 15:20:00|6533.4|6532.4|6538.2|6537.2|6540.7|6539.7|6532.7|6531.7|646
1627399500000|2021-07-27 15:25:00|6538.4|6537.4|6534.4|6533.4|6538.7|6537.7|6531.9|6530.9|1036
1627399800000|2021-07-27 15:30:00|6534.9|6532.9|6533.4|6531.4|6535.7|6533.7|6523.2|6521.2|2193
1627400100000|2021-07-27 15:35:00|6531.9|6529.9|6526.2|6524.2|6533.2|6531.2|6525.4|6523.4|1808
1627400400000|2021-07-27 15:40:00|6526.7|6524.7|6531.2|6529.2|6533.7|6531.7|6524.2|6522.2|598
1627400700000|2021-07-27 15:45:00|6530.9|6528.9|6536.4|6534.4|6536.9|6534.9|6529.9|6527.9|598
1627401000000|2021-07-27 15:50:00|6536.7|6534.7|6542.7|6540.7|6543.7|6541.7|6536.7|6534.7|329
1627401300000|2021-07-27 15:55:00|6542.9|6540.9|6541.9|6539.9|6543.7|6541.7|6539.9|6537.9|228
1627401600000|2021-07-27 16:00:00|6541.2|6539.2|6539.2|6537.2|6541.9|6539.9|6535.9|6533.9|277
1627401900000|2021-07-27 16:05:00|6539.4|6537.4|6535.9|6533.9|6539.4|6537.4|6532.7|6530.7|139
1627402200000|2021-07-27 16:10:00|6536.2|6534.2|6527.2|6525.2|6536.2|6534.2|6527.2|6525.2|152
1627402500000|2021-07-27 16:15:00|6527.4|6525.4|6529.4|6527.4|6530.4|6528.4|6525.7|6523.7|215
1627402800000|2021-07-27 16:20:00|6529.7|6527.7|6532.2|6530.2|6534.7|6532.7|6528.4|6526.4|165
1627403100000|2021-07-27 16:25:00|6532.4|6530.4|6534.4|6532.4|6536.7|6534.7|6530.9|6528.9|118
1627403400000|2021-07-27 16:30:00|6534.2|6532.2|6529.2|6527.2|6534.2|6532.2|6528.4|6526.4|122
1627403700000|2021-07-27 16:35:00|6529.4|6527.4|6533.4|6531.4|6534.4|6532.4|6528.9|6526.9|39
1627404000000|2021-07-27 16:40:00|6533.7|6531.7|6535.4|6533.4|6535.7|6533.7|6530.2|6528.2|68
1627404300000|2021-07-27 16:45:00|6535.2|6533.2|6533.9|6531.9|6536.2|6534.2|6533.7|6531.7|73
1627404600000|2021-07-27 16:50:00|6533.7|6531.7|6530.7|6528.7|6536.7|6534.7|6529.9|6527.9|45
1627404900000|2021-07-27 16:55:00|6530.4|6528.4|6530.2|6528.2|6534.7|6532.7|6529.2|6527.2|95
1627405200000|2021-07-27 17:00:00|6529.7|6527.7|6530.4|6528.4|6533.9|6531.9|6529.7|6527.7|97
1627405500000|2021-07-27 17:05:00|6530.7|6528.7|6533.9|6531.9|6536.4|6534.4|6529.4|6527.4|36
1627405800000|2021-07-27 17:10:00|6533.7|6531.7|6528.2|6526.2|6534.7|6532.7|6528.2|6526.2|75
1627406100000|2021-07-27 17:15:00|6528.4|6526.4|6526.4|6524.4|6529.7|6527.7|6524.2|6522.2|129
1627406400000|2021-07-27 17:20:00|6526.7|6524.7|6522.7|6520.7|6526.9|6524.9|6522.2|6520.2|197
1627406700000|2021-07-27 17:25:00|6522.4|6520.4|6523.7|6521.7|6523.7|6521.7|6520.2|6518.2|232
1627407000000|2021-07-27 17:30:00|6523.4|6521.4|6522.4|6520.4|6523.9|6521.9|6520.2|6518.2|44
1627407300000|2021-07-27 17:35:00|6522.7|6520.7|6527.7|6525.7|6527.7|6525.7|6522.4|6520.4|53
1627407600000|2021-07-27 17:40:00|6527.4|6525.4|6525.9|6523.9|6527.7|6525.7|6524.2|6522.2|41
1627407900000|2021-07-27 17:45:00|6526.2|6524.2|6529.9|6527.9|6530.4|6528.4|6525.2|6523.2|42
1627408200000|2021-07-27 17:50:00|6529.7|6527.7|6525.4|6523.4|6529.9|6527.9|6525.2|6523.2|27
1627408500000|2021-07-27 17:55:00|6525.7|6523.7|6522.7|6520.7|6526.4|6524.4|6522.7|6520.7|47
1627408800000|2021-07-27 18:00:00|6522.4|6520.4|6525.7|6523.7|6526.4|6524.4|6521.7|6519.7|53
1627409100000|2021-07-27 18:05:00|6526.2|6524.2|6528.9|6526.9|6529.2|6527.2|6523.9|6521.9|38
1627409400000|2021-07-27 18:10:00|6529.2|6527.2|6532.2|6530.2|6532.2|6530.2|6527.9|6525.9|34
1627409700000|2021-07-27 18:15:00|6532.4|6530.4|6535.2|6533.2|6536.2|6534.2|6532.4|6530.4|149
1627410000000|2021-07-27 18:20:00|6535.4|6533.4|6538.7|6536.7|6538.7|6536.7|6535.4|6533.4|106
1627410300000|2021-07-27 18:25:00|6538.9|6536.9|6539.4|6537.4|6540.7|6538.7|6538.2|6536.2|113
1627410600000|2021-07-27 18:30:00|6539.2|6537.2|6538.2|6536.2|6539.7|6537.7|6537.7|6535.7|53
1627410900000|2021-07-27 18:35:00|6538.7|6536.7|6538.9|6536.9|6540.7|6538.7|6537.9|6535.9|87
1627411200000|2021-07-27 18:40:00|6539.2|6537.2|6539.2|6537.2|6540.4|6538.4|6538.4|6536.4|14
1627411500000|2021-07-27 18:45:00|6538.9|6536.9|6543.9|6541.9|6544.9|6542.9|6538.9|6536.9|60
1627411800000|2021-07-27 18:50:00|6543.7|6541.7|6542.7|6540.7|6545.2|6543.2|6541.7|6539.7|36
1627412100000|2021-07-27 18:55:00|6542.9|6540.9|6546.7|6544.7|6547.2|6545.2|6542.7|6540.7|62
1627412400000|2021-07-27 19:00:00|6547.2|6545.2|6548.4|6546.4|6550.4|6548.4|6547.2|6545.2|86
1627412700000|2021-07-27 19:05:00|6548.7|6546.7|6549.9|6547.9|6550.4|6548.4|6546.9|6544.9|86
1627413000000|2021-07-27 19:10:00|6550.2|6548.2|6545.4|6543.4|6550.2|6548.2|6544.4|6542.4|13
1627413300000|2021-07-27 19:15:00|6545.7|6543.7|6546.9|6544.9|6547.2|6545.2|6543.7|6541.7|142
1627413600000|2021-07-27 19:20:00|6546.7|6544.7|6546.7|6544.7|6547.7|6545.7|6545.7|6543.7|37
1627413900000|2021-07-27 19:25:00|6547.2|6545.2|6546.9|6544.9|6548.4|6546.4|6546.2|6544.2|26
1627414200000|2021-07-27 19:30:00|6546.7|6544.7|6544.2|6542.2|6547.7|6545.7|6543.9|6541.9|48
1627414500000|2021-07-27 19:35:00|6543.9|6541.9|6545.4|6543.4|6546.7|6544.7|6542.4|6540.4|54
1627414800000|2021-07-27 19:40:00|6545.2|6543.2|6548.2|6546.2|6548.2|6546.2|6544.2|6542.2|59
1627415100000|2021-07-27 19:45:00|6548.4|6546.4|6549.2|6547.2|6550.4|6548.4|6546.9|6544.9|51
1627415400000|2021-07-27 19:50:00|6549.4|6547.4|6551.2|6549.2|6554.7|6552.7|6549.4|6547.4|150
1627415700000|2021-07-27 19:55:00|6551.4|6549.4|6556.4|6554.4|6560.7|6558.7|6551.4|6549.4|329
1627416000000|2021-07-27 20:00:00|6556.7|6552.7|6548.9|6544.9|6557.8|6553.8|6546.8|6542.8|0
1627416300000|2021-07-27 20:05:00|6548.8|6544.8|6542.6|6538.6|6550.2|6546.2|6542.6|6538.6|0
1627416600000|2021-07-27 20:10:00|6542|6538|6544.8|6540.8|6551.1|6547.1|6541.4|6537.4|0
1627416900000|2021-07-27 20:15:00|6545|6541|6546.5|6542.5|6549.4|6545.4|6544.8|6540.8|0
1627417200000|2021-07-27 20:20:00|6546.3|6542.3|6545.5|6541.5|6547.4|6543.4|6544.5|6540.5|0
1627417500000|2021-07-27 20:25:00|6545.4|6541.4|6548.6|6544.6|6548.6|6544.6|6544.4|6540.4|0
1627417800000|2021-07-27 20:30:00|6548.7|6544.7|6548.7|6544.7|6553.9|6549.9|6542.1|6538.1|0
1627418100000|2021-07-27 20:35:00|6548.6|6544.6|6545|6541|6549|6545|6544.7|6540.7|0
1627418400000|2021-07-27 20:40:00|6545.1|6541.1|6540.7|6536.7|6545.3|6541.3|6540.7|6536.7|0
1627418700000|2021-07-27 20:45:00|6540.8|6536.8|6540.3|6536.3|6543.4|6539.4|6540|6536|0
1627419000000|2021-07-27 20:50:00|6540.1|6536.1|6539.8|6535.8|6541.7|6537.7|6539.5|6535.5|0
1627419300000|2021-07-27 20:55:00|6539.9|6535.9|6539.3|6535.3|6540.8|6536.8|6538.5|6534.5|0
1627419600000|2021-07-27 21:00:00|6539.5|6535.5|6539.7|6535.7|6539.9|6535.9|6539.1|6535.1|0
1627419900000|2021-07-27 21:05:00|6539.6|6535.6|6537.9|6533.9|6539.6|6535.6|6537.3|6533.3|0
1627420200000|2021-07-27 21:10:00|6538.2|6534.2|6536.9|6532.9|6538.2|6534.2|6536.9|6532.9|0
1627420500000|2021-07-27 21:15:00|6537|6533|6537.4|6533.4|6537.4|6533.4|6537|6533|0
1627420800000|2021-07-27 21:20:00|6537.1|6533.1|6535.2|6531.2|6537.4|6533.4|6534.5|6530.5|0
1627421100000|2021-07-27 21:25:00|6535.7|6531.7|6535.6|6531.6|6535.9|6531.9|6534.5|6530.5|0
1627421400000|2021-07-27 21:30:00|6535.9|6531.9|6535.4|6531.4|6535.9|6531.9|6534.5|6530.5|0
1627421700000|2021-07-27 21:35:00|6535.6|6531.6|6535.4|6531.4|6535.6|6531.6|6535.4|6531.4|0
1627422000000|2021-07-27 21:40:00|6535.7|6531.7|6536|6532|6536|6532|6535.4|6531.4|0
1627422300000|2021-07-27 21:45:00|6536.4|6532.4|6536.5|6532.5|6537|6533|6535.8|6531.8|0
1627422600000|2021-07-27 21:50:00|6536.3|6532.3|6536.6|6532.6|6536.6|6532.6|6536.2|6532.2|0
1627422900000|2021-07-27 21:55:00|6536.7|6532.7|6535.9|6531.9|6537.8|6533.8|6535.9|6531.9|0
1627423200000|2021-07-27 22:00:00|6535.1|6531.1|6540.6|6536.6|6541.5|6537.5|6535.1|6531.1|0
1627423500000|2021-07-27 22:05:00|6540.3|6536.3|6538.1|6534.1|6540.6|6536.6|6536|6532|0
1627423800000|2021-07-27 22:10:00|6537.7|6533.7|6540.9|6536.9|6541.5|6537.5|6537.7|6533.7|0
1627424100000|2021-07-27 22:15:00|6541.2|6537.2|6541.4|6537.4|6543|6539|6540.6|6536.6|0
1627424400000|2021-07-27 22:20:00|6541.6|6537.6|6542.7|6538.7|6544.1|6540.1|6541.4|6537.4|0
1627424700000|2021-07-27 22:25:00|6542.8|6538.8|6544.5|6540.5|6544.8|6540.8|6542.1|6538.1|0
1627425000000|2021-07-27 22:30:00|6544.4|6540.4|6545.8|6541.8|6546.1|6542.1|6544.2|6540.2|0
1627425300000|2021-07-27 22:35:00|6546|6542|6546.8|6542.8|6546.8|6542.8|6545.1|6541.1|0
1627425600000|2021-07-27 22:40:00|6546.7|6542.7|6547.9|6543.9|6547.9|6543.9|6545.8|6541.8|0
1627425900000|2021-07-27 22:45:00|6548.2|6544.2|6548.2|6544.2|6548.5|6544.5|6547.6|6543.6|0
1627426200000|2021-07-27 22:50:00|6548.1|6544.1|6547.9|6543.9|6548.4|6544.4|6546.5|6542.5|0
1627426500000|2021-07-27 22:55:00|6548|6544|6548.5|6544.5|6549.2|6545.2|6547.6|6543.6|0
1627426800000|2021-07-27 23:00:00|6548.6|6544.6|6547.9|6543.9|6548.9|6544.9|6547.6|6543.6|0
1627427100000|2021-07-27 23:05:00|6547.7|6543.7|6547.9|6543.9|6547.9|6543.9|6546.5|6542.5|0
1627427400000|2021-07-27 23:10:00|6547.7|6543.7|6548.3|6544.3|6549.1|6545.1|6547.6|6543.6|0
1627427700000|2021-07-27 23:15:00|6548.5|6544.5|6551.4|6548.4|6551.4|6548.4|6547.6|6544.5|0
1627428000000|2021-07-27 23:20:00|6551.3|6548.3|6550.2|6547.2|6551.4|6548.4|6550.2|6547.2|0
1627428300000|2021-07-27 23:25:00|6550.3|6547.3|6550.7|6547.7|6551|6548|6549.9|6546.9|0
1627428600000|2021-07-27 23:30:00|6550.4|6547.4|6549.6|6546.6|6552.3|6549.3|6549.4|6546.4|0
1627428900000|2021-07-27 23:35:00|6549.4|6546.4|6549.7|6546.7|6550.8|6547.8|6549.3|6546.3|0
1627429200000|2021-07-27 23:40:00|6549.8|6546.8|6550.3|6547.3|6551.1|6548.1|6549.8|6546.8|0
1627429500000|2021-07-27 23:45:00|6550.4|6547.4|6552|6549|6552.6|6549.6|6550.3|6547.3|0
1627429800000|2021-07-27 23:50:00|6552.1|6549.1|6551.7|6548.7|6552.6|6549.6|6551.1|6548.1|0
1627430100000|2021-07-27 23:55:00|6551.6|6548.6|6552.1|6549.1|6552.7|6549.7|6551.4|6548.4|0
1627430400000|2021-07-28 00:00:00|6552.2|6549.2|6551.7|6548.7|6553.7|6550.7|6551|6548|0
1627430700000|2021-07-28 00:05:00|6551.6|6548.6|6554.8|6551.8|6555.1|6552.1|6551.4|6548.4|0
1627431000000|2021-07-28 00:10:00|6554.9|6551.9|6557.5|6554.5|6558|6555|6554.8|6551.8|0
1627431300000|2021-07-28 00:15:00|6557.8|6554.8|6563.3|6560.3|6566.4|6563.4|6554.7|6551.7|0
1627431600000|2021-07-28 00:20:00|6563.6|6560.6|6564.8|6561.8|6566.3|6563.3|6562.1|6559.1|0
1627431900000|2021-07-28 00:25:00|6564.7|6561.7|6560.8|6557.8|6564.8|6561.8|6559.3|6556.3|0
1627432200000|2021-07-28 00:30:00|6561.6|6558.6|6563.1|6560.1|6563.9|6560.9|6561.6|6558.6|0
1627432500000|2021-07-28 00:35:00|6562.8|6559.8|6563.8|6560.8|6564.6|6561.6|6561.5|6558.5|0
1627432800000|2021-07-28 00:40:00|6563.5|6560.5|6559.6|6556.6|6563.8|6560.8|6559.3|6556.3|0
1627433100000|2021-07-28 00:45:00|6560|6557|6559.3|6556.3|6560.1|6557.1|6557.1|6554.1|0
1627433400000|2021-07-28 00:50:00|6559.6|6556.6|6560.8|6557.8|6561.6|6558.6|6559.6|6556.6|0
1627433700000|2021-07-28 00:55:00|6560.7|6557.7|6565.6|6562.6|6565.6|6562.6|6560|6557|0
1627434000000|2021-07-28 01:00:00|6565.7|6562.7|6570.4|6567.4|6570.5|6567.5|6561.9|6558.9|0
1627434300000|2021-07-28 01:05:00|6570.3|6567.3|6564.5|6561.5|6571.3|6568.3|6563.8|6560.8|0
1627434600000|2021-07-28 01:10:00|6564.7|6561.7|6563|6560|6565.7|6562.7|6563|6560|0
1627434900000|2021-07-28 01:15:00|6563.2|6560.2|6560.8|6557.8|6566.8|6563.8|6560.8|6557.8|0
1627435200000|2021-07-28 01:20:00|6560.9|6557.9|6563.9|6560.9|6563.9|6560.9|6560.1|6557.1|0
1627435500000|2021-07-28 01:25:00|6563.8|6560.8|6563.1|6560.1|6567.6|6564.6|6563.1|6560.1|0
1627435800000|2021-07-28 01:30:00|6562.3|6559.3|6562.3|6559.3|6564.2|6561.2|6560|6557|0
1627436100000|2021-07-28 01:35:00|6562.5|6559.5|6557.7|6554.7|6563.4|6560.4|6557.2|6554.2|0
1627436400000|2021-07-28 01:40:00|6558|6555|6549.8|6546.8|6559.2|6556.2|6549.5|6546.5|0
1627436700000|2021-07-28 01:45:00|6549.9|6546.9|6550|6547|6555.3|6552.3|6547.9|6544.9|0
1627437000000|2021-07-28 01:50:00|6550.1|6547.1|6550.5|6547.5|6550.7|6547.7|6546.9|6543.9|0
1627437300000|2021-07-28 01:55:00|6550.4|6547.4|6546.7|6543.7|6552.1|6549.1|6546|6543|0
1627437600000|2021-07-28 02:00:00|6546.6|6543.6|6537.3|6534.3|6546.6|6543.6|6531.9|6528.9|0
1627437900000|2021-07-28 02:05:00|6537|6534|6534.5|6531.5|6541.2|6538.2|6534.5|6531.5|0
1627438200000|2021-07-28 02:10:00|6534.4|6531.4|6545.1|6542.1|6545.4|6542.4|6532.9|6529.9|0
1627438500000|2021-07-28 02:15:00|6545.2|6542.2|6543.8|6540.8|6549.7|6546.7|6543.8|6540.8|0
1627438800000|2021-07-28 02:20:00|6543.9|6540.9|6549.9|6546.9|6551.5|6548.5|6543.9|6540.9|0
1627439100000|2021-07-28 02:25:00|6550|6547|6544.3|6541.3|6550.7|6547.7|6543.9|6540.9|0
1627439400000|2021-07-28 02:30:00|6544.4|6541.4|6549.3|6546.3|6550.9|6547.9|6543.5|6540.5|0
1627439700000|2021-07-28 02:35:00|6549.5|6546.5|6551.2|6548.2|6551.7|6548.7|6547.1|6544.1|0
1627440000000|2021-07-28 02:40:00|6551.1|6548.1|6553.5|6550.5|6555.1|6552.1|6550.1|6547.1|0
1627440300000|2021-07-28 02:45:00|6553.6|6550.6|6555.4|6552.4|6556.3|6553.3|6553.6|6550.6|0
1627440600000|2021-07-28 02:50:00|6555.7|6552.7|6553.1|6550.1|6557.7|6554.7|6553.1|6550.1|0
1627440900000|2021-07-28 02:55:00|6552.7|6549.7|6553.1|6550.1|6553.9|6550.9|6550.4|6547.4|0
1627441200000|2021-07-28 03:00:00|6552.8|6549.8|6550.1|6547.1|6553.1|6550.1|6549.4|6546.4|0
1627441500000|2021-07-28 03:05:00|6549.8|6546.8|6550.1|6547.1|6550.9|6547.9|6547.1|6544.1|0
1627441800000|2021-07-28 03:10:00|6550.2|6547.2|6552.7|6549.7|6553.2|6550.2|6550.1|6547.1|0
1627442100000|2021-07-28 03:15:00|6552.9|6549.9|6549.3|6546.3|6554.7|6551.7|6548.6|6545.6|0
1627442400000|2021-07-28 03:20:00|6549.6|6546.6|6553.3|6550.3|6553.8|6550.8|6549.3|6546.3|0
1627442700000|2021-07-28 03:25:00|6553.4|6550.4|6551.4|6548.4|6554.4|6551.4|6550.6|6547.6|0
1627443000000|2021-07-28 03:30:00|6551|6548|6551.3|6548.3|6553.7|6550.7|6550.6|6547.6|0
1627443300000|2021-07-28 03:35:00|6550.5|6547.5|6548.1|6545.1|6550.5|6547.5|6546.2|6543.2|0
1627443600000|2021-07-28 03:40:00|6548.4|6545.4|6546.4|6543.4|6548.8|6545.8|6545.7|6542.7|0
1627443900000|2021-07-28 03:45:00|6546.5|6543.5|6544.9|6541.9|6546.5|6543.5|6542.6|6539.6|0
1627444200000|2021-07-28 03:50:00|6545.2|6542.2|6544.6|6541.6|6545.7|6542.7|6543.5|6540.5|0
1627444500000|2021-07-28 03:55:00|6544.2|6541.2|6542|6539|6544.6|6541.6|6541.2|6538.2|0
1627444800000|2021-07-28 04:00:00|6541.9|6538.9|6540.6|6537.6|6542|6539|6539.5|6536.5|0
1627445100000|2021-07-28 04:05:00|6540.7|6537.7|6541.4|6538.4|6542.2|6539.2|6539.5|6536.5|0
1627445400000|2021-07-28 04:10:00|6541.5|6538.5|6541.5|6538.5|6541.5|6538.5|6539.2|6536.2|0
1627445700000|2021-07-28 04:15:00|6541.2|6538.2|6537.8|6534.8|6541.2|6538.2|6537.8|6534.8|0
1627446000000|2021-07-28 04:20:00|6537.5|6534.5|6539.4|6536.4|6539.8|6536.8|6537.1|6534.1|0
1627446300000|2021-07-28 04:25:00|6539.1|6536.1|6537.5|6534.5|6539.8|6536.8|6537.2|6534.2|0
1627446600000|2021-07-28 04:30:00|6537.7|6534.7|6538.7|6535.7|6539.1|6536.1|6535.7|6532.7|0
1627446900000|2021-07-28 04:35:00|6538|6535|6537.2|6534.2|6538.7|6535.7|6536.4|6533.4|0
1627447200000|2021-07-28 04:40:00|6536.9|6533.9|6533.3|6530.3|6536.9|6533.9|6533.3|6530.3|0
1627447500000|2021-07-28 04:45:00|6533.6|6530.6|6537.9|6534.9|6538.3|6535.3|6533.1|6530.1|0
1627447800000|2021-07-28 04:50:00|6537.7|6534.7|6535.1|6532.1|6537.9|6534.9|6534.2|6531.2|0
1627448100000|2021-07-28 04:55:00|6535|6532|6534.6|6531.6|6535|6532|6532.4|6529.4|0
1627448400000|2021-07-28 05:00:00|6534.3|6531.3|6528.4|6525.4|6534.3|6531.3|6525.7|6522.7|0
1627448700000|2021-07-28 05:05:00|6528.5|6525.5|6533|6530|6533.8|6530.8|6528.4|6525.4|0
1627449000000|2021-07-28 05:10:00|6532.9|6529.9|6532.5|6529.5|6539.2|6536.2|6530.6|6527.6|0
1627449300000|2021-07-28 05:15:00|6532.4|6529.4|6529.3|6526.3|6533.9|6530.9|6529.3|6526.3|0
1627449600000|2021-07-28 05:20:00|6529.1|6526.1|6529.3|6526.3|6531.2|6528.2|6527.8|6524.8|0
1627449900000|2021-07-28 05:25:00|6529.4|6526.4|6531.6|6528.6|6532.8|6529.8|6527.8|6524.8|0
1627450200000|2021-07-28 05:30:00|6531.5|6528.5|6530.2|6527.2|6534.9|6531.9|6529.5|6526.5|0
1627450500000|2021-07-28 05:35:00|6530.3|6527.3|6536.4|6533.4|6536.5|6533.5|6530.2|6527.2|0
1627450800000|2021-07-28 05:40:00|6536.5|6533.5|6543.8|6540.8|6543.8|6540.8|6534.9|6531.9|0
1627451100000|2021-07-28 05:45:00|6543.9|6540.9|6549.8|6546.8|6551.3|6548.3|6543.4|6540.4|0
1627451400000|2021-07-28 05:50:00|6549.7|6546.7|6551.3|6548.3|6552.8|6549.8|6547.9|6544.9|0
1627451700000|2021-07-28 05:55:00|6551.4|6548.4|6556.1|6553.1|6557.5|6554.5|6548.4|6545.4|0
1627452000000|2021-07-28 06:00:00|6556.3|6553.3|6547.7|6545.7|6557.4|6553.7|6546.7|6544.7|222
1627452300000|2021-07-28 06:05:00|6547.4|6545.4|6543.9|6541.9|6547.7|6545.7|6542.4|6540.4|223
1627452600000|2021-07-28 06:10:00|6543.7|6541.7|6541.9|6539.9|6544.2|6542.2|6538.7|6536.7|110
1627452900000|2021-07-28 06:15:00|6542.2|6540.2|6548.9|6546.9|6549.4|6547.4|6542.2|6540.2|89
1627453200000|2021-07-28 06:20:00|6548.2|6546.2|6546.9|6544.9|6549.4|6547.4|6543.4|6541.4|59
1627453500000|2021-07-28 06:25:00|6547.2|6545.2|6553.2|6551.2|6553.7|6551.7|6547.2|6545.2|102
1627453800000|2021-07-28 06:30:00|6552.9|6550.9|6552.4|6550.4|6556.2|6554.2|6550.4|6548.4|107
1627454100000|2021-07-28 06:35:00|6552.7|6550.7|6548.4|6546.4|6552.9|6550.9|6548.4|6546.4|91
1627454400000|2021-07-28 06:40:00|6548.2|6546.2|6549.2|6547.2|6550.7|6548.7|6544.4|6542.4|71
1627454700000|2021-07-28 06:45:00|6549.4|6547.4|6552.4|6550.4|6553.7|6551.7|6547.2|6545.2|99
1627455000000|2021-07-28 06:50:00|6552.7|6550.7|6551.7|6549.7|6555.2|6553.2|6551.4|6549.4|100
1627455300000|2021-07-28 06:55:00|6551.4|6549.4|6541.2|6539.2|6551.4|6549.4|6541.2|6539.2|431
1627455600000|2021-07-28 07:00:00|6541.9|6540.9|6544.4|6543.4|6550.4|6549.4|6538.2|6537.2|1614
1627455900000|2021-07-28 07:05:00|6543.9|6542.9|6546.7|6545.7|6550.4|6549.4|6542.7|6541.7|967
1627456200000|2021-07-28 07:10:00|6547.4|6546.4|6537.4|6536.4|6547.9|6546.9|6537.4|6536.4|685
1627456500000|2021-07-28 07:15:00|6537.7|6536.7|6533.7|6532.7|6540.9|6539.9|6530.2|6529.2|512
1627456800000|2021-07-28 07:20:00|6533.4|6532.4|6551.2|6550.2|6551.4|6550.4|6533.4|6532.4|612
1627457100000|2021-07-28 07:25:00|6550.9|6549.9|6552.4|6551.4|6554.4|6553.4|6548.7|6547.7|635
1627457400000|2021-07-28 07:30:00|6552.7|6551.7|6551.9|6550.9|6554.9|6553.9|6546.7|6545.7|521
1627457700000|2021-07-28 07:35:00|6552.2|6551.2|6550.4|6549.4|6553.2|6552.2|6545.9|6544.9|394
1627458000000|2021-07-28 07:40:00|6550.3|6549.3|6547.8|6546.8|6550.6|6549.6|6546.3|6545.3|289
1627458300000|2021-07-28 07:45:00|6548.1|6547.1|6550.6|6549.6|6552.6|6551.6|6547.6|6546.6|208
1627458600000|2021-07-28 07:50:00|6550.3|6549.3|6558.6|6557.6|6559.6|6558.6|6549.3|6548.3|271
1627458900000|2021-07-28 07:55:00|6558.3|6557.3|6560.6|6559.6|6560.6|6559.6|6555.1|6554.1|204
1627459200000|2021-07-28 08:00:00|6560.3|6559.3|6566.3|6565.3|6566.6|6565.6|6555.6|6554.6|450
1627459500000|2021-07-28 08:05:00|6566.1|6565.1|6567.6|6566.6|6569.6|6568.6|6564.8|6563.8|321
1627459800000|2021-07-28 08:10:00|6567.3|6566.3|6565.3|6564.3|6569.8|6568.8|6564.1|6563.1|324
1627460100000|2021-07-28 08:15:00|6565.6|6564.6|6563.8|6562.8|6567.6|6566.6|6562.6|6561.6|336
1627460400000|2021-07-28 08:20:00|6564.1|6563.1|6566.8|6565.8|6570.3|6569.3|6562.6|6561.6|350
1627460700000|2021-07-28 08:25:00|6567.1|6566.1|6570.8|6569.8|6571.1|6570.1|6565.6|6564.6|263
1627461000000|2021-07-28 08:30:00|6571.1|6570.1|6576.1|6575.1|6577.1|6576.1|6570.8|6569.8|369
1627461300000|2021-07-28 08:35:00|6576.3|6575.3|6576.3|6575.3|6580.6|6579.6|6575.3|6574.3|413
1627461600000|2021-07-28 08:40:00|6576.1|6575.1|6570.3|6569.3|6578.6|6577.6|6570.1|6569.1|271
1627461900000|2021-07-28 08:45:00|6570.6|6569.6|6572.3|6571.3|6572.8|6571.8|6569.1|6568.1|269
1627462200000|2021-07-28 08:50:00|6572.6|6571.6|6573.8|6572.8|6575.6|6574.6|6571.3|6570.3|165
1627462500000|2021-07-28 08:55:00|6574.1|6573.1|6575.8|6574.8|6578.6|6577.6|6574.1|6573.1|192
1627462800000|2021-07-28 09:00:00|6576.1|6575.1|6575.3|6574.3|6577.1|6576.1|6572.3|6571.3|159
1627463100000|2021-07-28 09:05:00|6575.6|6574.6|6578.8|6577.8|6579.6|6578.6|6575.3|6574.3|110
1627463400000|2021-07-28 09:10:00|6579.1|6578.1|6582.6|6581.6|6583.1|6582.1|6578.8|6577.8|305
1627463700000|2021-07-28 09:15:00|6582.8|6581.8|6583.8|6582.8|6585.1|6584.1|6580.1|6579.1|370
1627464000000|2021-07-28 09:20:00|6584.1|6583.1|6582.6|6581.6|6585.3|6584.3|6581.3|6580.3|225
1627464300000|2021-07-28 09:25:00|6582.3|6581.3|6585.6|6584.6|6586.6|6585.6|6582.3|6581.3|224
1627464600000|2021-07-28 09:30:00|6585.8|6584.8|6583.6|6582.6|6587.6|6586.6|6583.6|6582.6|406
1627464900000|2021-07-28 09:35:00|6582.8|6581.8|6584.1|6583.1|6586.6|6585.6|6582.6|6581.6|242
1627465200000|2021-07-28 09:40:00|6583.8|6582.8|6585.1|6584.1|6587.6|6586.6|6583.6|6582.6|255
1627465500000|2021-07-28 09:45:00|6584.6|6583.6|6587.6|6586.6|6587.6|6586.6|6583.8|6582.8|132
1627465800000|2021-07-28 09:50:00|6587.3|6586.3|6590.1|6589.1|6590.8|6589.8|6587.1|6586.1|233
1627466100000|2021-07-28 09:55:00|6590.3|6589.3|6588.3|6587.3|6593.1|6592.1|6587.6|6586.6|259
1627466400000|2021-07-28 10:00:00|6588.6|6587.6|6589.8|6588.8|6591.6|6590.6|6588.1|6587.1|219
1627466700000|2021-07-28 10:05:00|6589.6|6588.6|6586.6|6585.6|6590.3|6589.3|6586.3|6585.3|121
1627467000000|2021-07-28 10:10:00|6586.8|6585.8|6577.3|6576.3|6587.3|6586.3|6576.1|6575.1|475
1627467300000|2021-07-28 10:15:00|6577.1|6576.1|6582.1|6581.1|6582.3|6581.3|6572.3|6571.3|261
1627467600000|2021-07-28 10:20:00|6581.8|6580.8|6578.3|6577.3|6582.1|6581.1|6577.3|6576.3|210
1627467900000|2021-07-28 10:25:00|6578.6|6577.6|6580.6|6579.6|6581.3|6580.3|6577.3|6576.3|96
1627468200000|2021-07-28 10:30:00|6580.3|6579.3|6583.3|6582.3|6583.8|6582.8|6579.8|6578.8|108
1627468500000|2021-07-28 10:35:00|6583.6|6582.6|6583.6|6582.6|6584.1|6583.1|6581.1|6580.1|157
1627468800000|2021-07-28 10:40:00|6583.3|6582.3|6581.8|6580.8|6583.8|6582.8|6579.3|6578.3|196
1627469100000|2021-07-28 10:45:00|6582.1|6581.1|6582.8|6581.8|6583.6|6582.6|6580.8|6579.8|119
1627469400000|2021-07-28 10:50:00|6582.6|6581.6|6577.6|6576.6|6583.6|6582.6|6576.1|6575.1|165
1627469700000|2021-07-28 10:55:00|6577.8|6576.8|6577.3|6576.3|6581.1|6580.1|6577.3|6576.3|114
1627470000000|2021-07-28 11:00:00|6577.6|6576.6|6580.1|6579.1|6581.3|6580.3|6576.8|6575.8|235
1627470300000|2021-07-28 11:05:00|6580.3|6579.3|6582.8|6581.8|6583.6|6582.6|6578.1|6577.1|129
1627470600000|2021-07-28 11:10:00|6582.6|6581.6|6580.3|6579.3|6583.1|6582.1|6580.1|6579.1|100
1627470900000|2021-07-28 11:15:00|6580.6|6579.6|6577.8|6576.8|6580.6|6579.6|6575.6|6574.6|197
1627471200000|2021-07-28 11:20:00|6578.1|6577.1|6579.1|6578.1|6580.1|6579.1|6575.8|6574.8|130
1627471500000|2021-07-28 11:25:00|6578.8|6577.8|6584.6|6583.6|6584.8|6583.8|6578.6|6577.6|101
1627471800000|2021-07-28 11:30:00|6584.8|6583.8|6585.3|6584.3|6588.3|6587.3|6584.1|6583.1|233
1627472100000|2021-07-28 11:35:00|6585.1|6584.1|6584.6|6583.6|6587.3|6586.3|6582.8|6581.8|183
1627472400000|2021-07-28 11:40:00|6584.2|6583.2|6581.7|6580.7|6586|6585|6580|6579|297
1627472700000|2021-07-28 11:45:00|6581.5|6580.5|6578.7|6577.7|6582.5|6581.5|6578.5|6577.5|123
1627473000000|2021-07-28 11:50:00|6578.5|6577.5|6578|6577|6579|6578|6575.5|6574.5|245
1627473300000|2021-07-28 11:55:00|6578.2|6577.2|6580|6579|6580.7|6579.7|6575.5|6574.5|125
1627473600000|2021-07-28 12:00:00|6579.7|6578.7|6577.7|6576.7|6581.2|6580.2|6576.7|6575.7|267
1627473900000|2021-07-28 12:05:00|6578|6577|6574.5|6573.5|6579.5|6578.5|6574.5|6573.5|456
1627474200000|2021-07-28 12:10:00|6574.7|6573.7|6571.7|6570.7|6576.7|6575.7|6571.5|6570.5|227
1627474500000|2021-07-28 12:15:00|6571.5|6570.5|6574.2|6573.2|6575.5|6574.5|6571.2|6570.2|206
1627474800000|2021-07-28 12:20:00|6574|6573|6577|6576|6577.2|6576.2|6572.5|6571.5|174
1627475100000|2021-07-28 12:25:00|6577.2|6576.2|6577.2|6576.2|6577.5|6576.5|6575.5|6574.5|123
1627475400000|2021-07-28 12:30:00|6577|6576|6577.7|6576.7|6579.5|6578.5|6576.2|6575.2|200
1627475700000|2021-07-28 12:35:00|6577.5|6576.5|6582.5|6581.5|6582.7|6581.7|6577.5|6576.5|102
1627476000000|2021-07-28 12:40:00|6582.7|6581.7|6580.7|6579.7|6583|6582|6580.2|6579.2|153
1627476300000|2021-07-28 12:45:00|6580.5|6579.5|6582|6581|6582.5|6581.5|6580.5|6579.5|172
1627476600000|2021-07-28 12:50:00|6581.7|6580.7|6582.7|6581.7|6583|6582|6580.5|6579.5|155
1627476900000|2021-07-28 12:55:00|6582.5|6581.5|6584.2|6583.2|6584.5|6583.5|6582|6581|295
1627477200000|2021-07-28 13:00:00|6584.5|6583.5|6583.7|6582.7|6586.5|6585.5|6582.7|6581.7|372
1627477500000|2021-07-28 13:05:00|6583.5|6582.5|6587|6586|6587|6586|6583.2|6582.2|178
1627477800000|2021-07-28 13:10:00|6586.5|6585.5|6586.5|6585.5|6587.5|6586.5|6585.7|6584.7|155
1627478100000|2021-07-28 13:15:00|6586|6585|6583.7|6582.7|6588.2|6587.2|6583.5|6582.5|389
1627478400000|2021-07-28 13:20:00|6584|6583|6583|6582|6587|6586|6583|6582|315
1627478700000|2021-07-28 13:25:00|6583.2|6582.2|6584.5|6583.5|6585|6584|6582|6581|220
1627479000000|2021-07-28 13:30:00|6584.2|6583.2|6585.7|6584.7|6588.7|6587.7|6579|6578|565
1627479300000|2021-07-28 13:35:00|6585.5|6584.5|6586.2|6585.2|6588|6587|6580.5|6579.5|433
1627479600000|2021-07-28 13:40:00|6586.5|6585.5|6586|6585|6588.5|6587.5|6583.2|6582.2|298
1627479900000|2021-07-28 13:45:00|6585|6584|6587|6586|6588|6587|6583|6582|251
1627480200000|2021-07-28 13:50:00|6587.2|6586.2|6587.5|6586.5|6590|6589|6585.5|6584.5|319
1627480500000|2021-07-28 13:55:00|6587.2|6586.2|6595.2|6594.2|6595.5|6594.5|6586.7|6585.7|560
1627480800000|2021-07-28 14:00:00|6595.5|6594.5|6593|6592|6598.7|6597.7|6593|6592|588
1627481100000|2021-07-28 14:05:00|6592.5|6591.5|6592.5|6591.5|6597|6596|6590.7|6589.7|345
1627481400000|2021-07-28 14:10:00|6592.7|6591.7|6591.4|6590.4|6593.7|6592.7|6587.7|6586.7|407
1627481700000|2021-07-28 14:15:00|6591.2|6590.2|6592.7|6591.7|6594.7|6593.7|6589.7|6588.7|232
1627482000000|2021-07-28 14:20:00|6592.4|6591.4|6594.7|6593.7|6596.4|6595.4|6592.4|6591.4|202
1627482300000|2021-07-28 14:25:00|6594.9|6593.9|6592.2|6591.2|6595.2|6594.2|6590.7|6589.7|208
1627482600000|2021-07-28 14:30:00|6592.7|6591.7|6596.7|6595.7|6596.9|6595.9|6591.4|6590.4|269
1627482900000|2021-07-28 14:35:00|6596.4|6595.4|6593.7|6592.7|6598.7|6597.7|6593.7|6592.7|263
1627483200000|2021-07-28 14:40:00|6593.4|6592.4|6594.4|6593.4|6596.2|6595.2|6592.7|6591.7|292
1627483500000|2021-07-28 14:45:00|6594.2|6593.2|6595.7|6594.7|6597.4|6596.4|6593.7|6592.7|567
1627483800000|2021-07-28 14:50:00|6595.9|6594.9|6599.9|6598.9|6600.2|6599.2|6595.2|6594.2|349
1627484100000|2021-07-28 14:55:00|6599.7|6598.7|6599.4|6598.4|6600.4|6599.4|6597.7|6596.7|320
1627484400000|2021-07-28 15:00:00|6599.2|6598.2|6596.7|6595.7|6600.7|6599.7|6595.7|6594.7|405
1627484700000|2021-07-28 15:05:00|6596.9|6595.9|6597.9|6596.9|6598.7|6597.7|6596.4|6595.4|475
1627485000000|2021-07-28 15:10:00|6597.7|6596.7|6597.7|6596.7|6600.2|6599.2|6597.2|6596.2|321
1627485300000|2021-07-28 15:15:00|6597.9|6596.9|6600.2|6599.2|6600.2|6599.2|6597.9|6596.9|346
1627485600000|2021-07-28 15:20:00|6600.7|6599.7|6604.4|6603.4|6605.7|6604.7|6600.7|6599.7|776
1627485900000|2021-07-28 15:25:00|6604.2|6603.2|6606.2|6605.2|6607.7|6606.7|6602.7|6601.7|1566
1627486200000|2021-07-28 15:30:00|6606.7|6604.7|6609.9|6607.9|6613.2|6611.2|6605.4|6603.4|3033
1627486500000|2021-07-28 15:35:00|6610.2|6608.2|6612.2|6610.2|6613.2|6611.2|6608.7|6606.7|1163
1627486800000|2021-07-28 15:40:00|6611.9|6609.9|6608.9|6606.9|6611.9|6609.9|6608.7|6606.7|461
1627487100000|2021-07-28 15:45:00|6609.2|6607.2|6607.9|6605.9|6610.2|6608.2|6606.7|6604.7|257
1627487400000|2021-07-28 15:50:00|6608.2|6606.2|6609.4|6607.4|6610.2|6608.2|6607.9|6605.9|188
1627487700000|2021-07-28 15:55:00|6609.2|6607.2|6608.2|6606.2|6610.2|6608.2|6607.7|6605.7|146
1627488000000|2021-07-28 16:00:00|6608.4|6606.4|6605.7|6603.7|6608.7|6606.7|6605.2|6603.2|443
1627488300000|2021-07-28 16:05:00|6605.9|6603.9|6607.4|6605.4|6608.2|6606.2|6605.7|6603.7|60
1627488600000|2021-07-28 16:10:00|6607.7|6605.7|6608.4|6606.4|6609.7|6607.7|6607.4|6605.4|131
1627488900000|2021-07-28 16:15:00|6608.2|6606.2|6608.7|6606.7|6608.9|6606.9|6605.2|6603.2|86
1627489200000|2021-07-28 16:20:00|6609.7|6607.7|6609.2|6607.2|6609.9|6607.9|6606.7|6604.7|123
1627489500000|2021-07-28 16:25:00|6609.4|6607.4|6608.7|6606.7|6610.7|6608.7|6608.7|6606.7|41
1627489800000|2021-07-28 16:30:00|6608.9|6606.9|6609.7|6607.7|6610.2|6608.2|6608.2|6606.2|88
1627490100000|2021-07-28 16:35:00|6609.4|6607.4|6609.4|6607.4|6610.2|6608.2|6607.7|6605.7|103
1627490400000|2021-07-28 16:40:00|6609.2|6607.2|6606.4|6604.4|6609.4|6607.4|6606.2|6604.2|84
1627490700000|2021-07-28 16:45:00|6606.2|6604.2|6607.7|6605.7|6608.4|6606.4|6606.2|6604.2|60
1627491000000|2021-07-28 16:50:00|6607.4|6605.4|6606.2|6604.2|6608.4|6606.4|6605.2|6603.2|51
1627491300000|2021-07-28 16:55:00|6605.9|6603.9|6606.4|6604.4|6607.2|6605.2|6604.2|6602.2|28
1627491600000|2021-07-28 17:00:00|6606.2|6604.2|6605.7|6603.7|6607.2|6605.2|6605.2|6603.2|61
1627491900000|2021-07-28 17:05:00|6606.2|6604.2|6606.2|6604.2|6606.7|6604.7|6603.9|6601.9|41
1627492200000|2021-07-28 17:10:00|6606.4|6604.4|6602.7|6600.7|6607.2|6605.2|6602.4|6600.4|51
1627492500000|2021-07-28 17:15:00|6602.2|6600.2|6601.7|6599.7|6602.7|6600.7|6600.4|6598.4|127
1627492800000|2021-07-28 17:20:00|6602.2|6600.2|6601.2|6599.2|6602.7|6600.7|6600.7|6598.7|68
1627493100000|2021-07-28 17:25:00|6601.4|6599.4|6600.7|6598.7|6601.7|6599.7|6599.7|6597.7|59
1627493400000|2021-07-28 17:30:00|6600.4|6598.4|6599.2|6597.2|6601.7|6599.7|6599.2|6597.2|51
1627493700000|2021-07-28 17:35:00|6599.4|6597.4|6599.2|6597.2|6600.2|6598.2|6598.7|6596.7|26
1627494000000|2021-07-28 17:40:00|6599.4|6597.4|6600.9|6598.9|6600.9|6598.9|6599.2|6597.2|52
1627494300000|2021-07-28 17:45:00|6600.7|6598.7|6602.2|6600.2|6602.7|6600.7|6600.4|6598.4|28
1627494600000|2021-07-28 17:50:00|6602.4|6600.4|6602.2|6600.2|6603.2|6601.2|6601.7|6599.7|47
1627494900000|2021-07-28 17:55:00|6602.4|6600.4|6597.2|6595.2|6602.7|6600.7|6596.9|6594.9|143
1627495200000|2021-07-28 18:00:00|6596.9|6594.9|6608.4|6606.4|6610.9|6608.9|6594.4|6592.4|573
1627495500000|2021-07-28 18:05:00|6608.2|6606.2|6604.9|6602.9|6609.4|6607.4|6602.9|6600.9|112
1627495800000|2021-07-28 18:10:00|6605.2|6603.2|6608.7|6606.7|6608.7|6606.7|6604.7|6602.7|54
1627496100000|2021-07-28 18:15:00|6608.4|6606.4|6607.9|6605.9|6609.2|6607.2|6607.4|6605.4|32
1627496400000|2021-07-28 18:20:00|6607.7|6605.7|6609.7|6607.7|6610.7|6608.7|6606.7|6604.7|91
1627496700000|2021-07-28 18:25:00|6609.4|6607.4|6607.2|6605.2|6610.2|6608.2|6605.7|6603.7|38
1627497000000|2021-07-28 18:30:00|6607.4|6605.4|6610.4|6608.4|6610.4|6608.4|6606.2|6604.2|77
1627497300000|2021-07-28 18:35:00|6610.2|6608.2|6610.7|6608.7|6611.7|6609.7|6604.9|6602.9|157
1627497600000|2021-07-28 18:40:00|6610.4|6608.4|6613.2|6611.2|6613.7|6611.7|6608.7|6606.7|136
1627497900000|2021-07-28 18:45:00|6613.4|6611.4|6614.2|6612.2|6614.7|6612.7|6610.9|6608.9|63
1627498200000|2021-07-28 18:50:00|6614.4|6612.4|6612.9|6610.9|6616.2|6614.2|6611.7|6609.7|141
1627498500000|2021-07-28 18:55:00|6613.2|6611.2|6612.4|6610.4|6614.4|6612.4|6612.4|6610.4|50
1627498800000|2021-07-28 19:00:00|6612.7|6610.7|6611.9|6609.9|6613.9|6611.9|6611.2|6609.2|124
1627499100000|2021-07-28 19:05:00|6612.2|6610.2|6610.9|6608.9|6613.2|6611.2|6610.4|6608.4|18
1627499400000|2021-07-28 19:10:00|6611.2|6609.2|6611.4|6609.4|6612.2|6610.2|6609.7|6607.7|60
1627499700000|2021-07-28 19:15:00|6611.7|6609.7|6610.4|6608.4|6612.2|6610.2|6609.7|6607.7|53
1627500000000|2021-07-28 19:20:00|6610.7|6608.7|6608.4|6606.4|6611.2|6609.2|6606.4|6604.4|13
1627500300000|2021-07-28 19:25:00|6608.2|6606.2|6606.9|6604.9|6609.7|6607.7|6606.2|6604.2|122
1627500600000|2021-07-28 19:30:00|6607.2|6605.2|6609.4|6607.4|6610.4|6608.4|6606.7|6604.7|138
1627500900000|2021-07-28 19:35:00|6609.2|6607.2|6605.7|6603.7|6609.9|6607.9|6605.4|6603.4|54
1627501200000|2021-07-28 19:40:00|6605.9|6603.9|6608.2|6606.2|6608.2|6606.2|6605.4|6603.4|10
1627501500000|2021-07-28 19:45:00|6607.9|6605.9|6605.9|6603.9|6608.7|6606.7|6604.9|6602.9|48
1627501800000|2021-07-28 19:50:00|6606.2|6604.2|6604.9|6602.9|6606.7|6604.7|6603.9|6601.9|121
1627502100000|2021-07-28 19:55:00|6604.7|6602.7|6600.9|6598.9|6604.7|6602.7|6599.7|6597.7|123
1627502400000|2021-07-28 20:00:00|6601.8|6597.8|6599.3|6595.3|6602.3|6598.3|6598.9|6594.9|0
1627502700000|2021-07-28 20:05:00|6599.2|6595.2|6597.9|6593.9|6601.6|6597.6|6597.9|6593.9|0
1627503000000|2021-07-28 20:10:00|6598.2|6594.2|6600.2|6596.2|6601.5|6597.5|6597.9|6593.9|0
1627503300000|2021-07-28 20:15:00|6600.1|6596.1|6600.9|6596.9|6600.9|6596.9|6599.1|6595.1|0
1627503600000|2021-07-28 20:20:00|6600.8|6596.8|6600|6596|6600.8|6596.8|6599.6|6595.6|0
1627503900000|2021-07-28 20:25:00|6600.3|6596.3|6600.3|6596.3|6601|6597|6600|6596|0
1627504200000|2021-07-28 20:30:00|6600.2|6596.2|6601|6597|6601|6597|6600|6596|0
1627504500000|2021-07-28 20:35:00|6601.1|6597.1|6601.5|6597.5|6601.8|6597.8|6600.2|6596.2|0
1627504800000|2021-07-28 20:40:00|6601.6|6597.6|6601.6|6597.6|6601.8|6597.8|6601.5|6597.5|0
1627505400000|2021-07-28 20:50:00|6601.4|6597.4|6601.4|6597.4|6601.4|6597.4|6601.4|6597.4|0
1627505700000|2021-07-28 20:55:00|6601.6|6597.6|6601.4|6597.4|6601.6|6597.6|6601.2|6597.2|0
1627506000000|2021-07-28 21:00:00|6601.2|6597.2|6601|6597|6601.5|6597.5|6601|6597|0
1627506300000|2021-07-28 21:05:00|6601.1|6597.1|6601|6597|6601.1|6597.1|6601|6597|0
1627506600000|2021-07-28 21:10:00|6600.8|6596.8|6601|6597|6601|6597|6600.8|6596.8|0
1627506900000|2021-07-28 21:15:00|6601.1|6597.1|6601.1|6597.1|6601.1|6597.1|6601|6597|0
1627507200000|2021-07-28 21:20:00|6600.9|6596.9|6601|6597|6601.1|6597.1|6600.9|6596.9|0
1627507500000|2021-07-28 21:25:00|6601.1|6597.1|6601.1|6597.1|6601.1|6597.1|6601|6597|0
1627507800000|2021-07-28 21:30:00|6600.8|6596.8|6601.1|6597.1|6601.1|6597.1|6600.8|6596.8|0
1627508100000|2021-07-28 21:35:00|6600.8|6596.8|6600.9|6596.9|6600.9|6596.9|6600.8|6596.8|0
1627508400000|2021-07-28 21:40:00|6600.8|6596.8|6600.7|6596.7|6600.8|6596.8|6600.7|6596.7|0
1627508700000|2021-07-28 21:45:00|6600.8|6596.8|6600.7|6596.7|6600.8|6596.8|6600.7|6596.7|0
1627509000000|2021-07-28 21:50:00|6600.8|6596.8|6601.4|6597.4|6601.4|6597.4|6600.8|6596.8|0
1627509300000|2021-07-28 21:55:00|6601.5|6597.5|6601.5|6597.5|6601.5|6597.5|6601.5|6597.5|0
1627509600000|2021-07-28 22:00:00|6601.9|6597.9|6601.8|6597.8|6603.3|6599.3|6601.2|6597.2|0
1627509900000|2021-07-28 22:05:00|6602|6598|6602.9|6598.9|6603.3|6599.3|6601.8|6597.8|0
1627510200000|2021-07-28 22:10:00|6603.1|6599.1|6603.3|6599.3|6604|6600|6602.9|6598.9|0
1627510500000|2021-07-28 22:15:00|6603.2|6599.2|6602.2|6598.2|6603.6|6599.6|6602.2|6598.2|0
1627510800000|2021-07-28 22:20:00|6602|6598|6603|6599|6603|6599|6601.9|6597.9|0
1627511100000|2021-07-28 22:25:00|6603.1|6599.1|6603.6|6599.6|6604.6|6600.6|6603.1|6599.1|0
1627511400000|2021-07-28 22:30:00|6603.7|6599.7|6601.2|6597.2|6603.9|6599.9|6601.2|6597.2|0
1627511700000|2021-07-28 22:35:00|6601.4|6597.4|6601.2|6597.2|6602.2|6598.2|6600.9|6596.9|0
1627512000000|2021-07-28 22:40:00|6601.3|6597.3|6600.9|6596.9|6602.2|6598.2|6600.5|6596.5|0
1627512300000|2021-07-28 22:45:00|6600.8|6596.8|6600.9|6596.9|6601.5|6597.5|6600.5|6596.5|0
1627512600000|2021-07-28 22:50:00|6601|6597|6601.5|6597.5|6601.9|6597.9|6601|6597|0
1627512900000|2021-07-28 22:55:00|6601.6|6597.6|6603.3|6599.3|6603.3|6599.3|6601.5|6597.5|0
1627513200000|2021-07-28 23:00:00|6603.4|6599.4|6600.5|6596.5|6603.4|6599.4|6600.5|6596.5|0
1627513500000|2021-07-28 23:05:00|6600.6|6596.6|6601.2|6597.2|6601.8|6597.8|6600.6|6596.6|0
1627513800000|2021-07-28 23:10:00|6601|6597|6599.6|6595.6|6601.2|6597.2|6599.1|6595.1|0
1627514100000|2021-07-28 23:15:00|6599.9|6595.9|6599.7|6596.7|6599.9|6596.7|6599.1|6595.9|0
1627514400000|2021-07-28 23:20:00|6599.9|6596.9|6600.7|6597.7|6601.4|6598.4|6599.7|6596.7|0
1627514700000|2021-07-28 23:25:00|6600.6|6597.6|6601.4|6598.4|6601.4|6598.4|6600.4|6597.4|0
1627515000000|2021-07-28 23:30:00|6601.3|6598.3|6602|6599|6602|6599|6600.7|6597.7|0
1627515300000|2021-07-28 23:35:00|6601.9|6598.9|6601.8|6598.8|6602.5|6599.5|6601|6598|0
1627515600000|2021-07-28 23:40:00|6601.7|6598.7|6603.2|6600.2|6603.5|6600.5|6601.7|6598.7|0
1627515900000|2021-07-28 23:45:00|6603.1|6600.1|6602.5|6599.5|6603.5|6600.5|6602.5|6599.5|0
1627516200000|2021-07-28 23:50:00|6602.1|6599.1|6602.5|6599.5|6603.8|6600.8|6602.1|6599.1|0
1627516500000|2021-07-28 23:55:00|6602.7|6599.7|6603.8|6600.8|6603.8|6600.8|6602.5|6599.5|0
1627516800000|2021-07-29 00:00:00|6603.5|6600.5|6600.7|6597.7|6604.1|6601.1|6599.8|6596.8|0
1627517100000|2021-07-29 00:05:00|6600.6|6597.6|6597.4|6594.4|6600.7|6597.7|6596.7|6593.7|0
1627517400000|2021-07-29 00:10:00|6597.7|6594.7|6598.1|6595.1|6598.4|6595.4|6595.7|6592.7|0
1627517700000|2021-07-29 00:15:00|6598|6595|6600.6|6597.6|6601.3|6598.3|6596|6593|0
1627518000000|2021-07-29 00:20:00|6600.5|6597.5|6599.8|6596.8|6602.8|6599.8|6599.8|6596.8|0
1627518300000|2021-07-29 00:25:00|6599.9|6596.9|6597.1|6594.1|6600.1|6597.1|6597|6594|0
1627518600000|2021-07-29 00:30:00|6597.2|6594.2|6598.1|6595.1|6598.5|6595.5|6595.9|6592.9|0
1627518900000|2021-07-29 00:35:00|6598|6595|6601.2|6598.2|6601.2|6598.2|6596.6|6593.6|0
1627519200000|2021-07-29 00:40:00|6601.1|6598.1|6598.9|6595.9|6601.9|6598.9|6597.7|6594.7|0
1627519500000|2021-07-29 00:45:00|6599.2|6596.2|6602.3|6599.3|6602.3|6599.3|6599.2|6596.2|0
1627519800000|2021-07-29 00:50:00|6602.4|6599.4|6601.6|6598.6|6602.7|6599.7|6600.5|6597.5|0
1627520100000|2021-07-29 00:55:00|6601.7|6598.7|6603.1|6600.1|6603.1|6600.1|6600.5|6597.5|0
1627520400000|2021-07-29 01:00:00|6603.3|6600.3|6601.2|6598.2|6603.6|6600.6|6600.4|6597.4|0
1627520700000|2021-07-29 01:05:00|6601.4|6598.4|6601.2|6598.2|6602.3|6599.3|6600.4|6597.4|0
1627521000000|2021-07-29 01:10:00|6601.4|6598.4|6598.9|6595.9|6601.9|6598.9|6598.4|6595.4|0
1627521300000|2021-07-29 01:15:00|6598.7|6595.7|6600.4|6597.4|6600.4|6597.4|6594.9|6591.9|0
1627521600000|2021-07-29 01:20:00|6600.7|6597.7|6596.5|6593.5|6601.2|6598.2|6596|6593|0
1627521900000|2021-07-29 01:25:00|6596.4|6593.4|6596.4|6593.4|6596.5|6593.5|6594.9|6591.9|0
1627522200000|2021-07-29 01:30:00|6596.3|6593.3|6593.6|6590.6|6597.2|6594.2|6592.6|6589.6|0
1627522500000|2021-07-29 01:35:00|6593.5|6590.5|6591.2|6588.2|6594.1|6591.1|6591.1|6588.1|0
1627522800000|2021-07-29 01:40:00|6591.1|6588.1|6593.4|6590.4|6594.3|6591.3|6591.1|6588.1|0
1627523100000|2021-07-29 01:45:00|6593.2|6590.2|6591.6|6588.6|6593.2|6590.2|6587.8|6584.8|0
1627523400000|2021-07-29 01:50:00|6591.3|6588.3|6587|6584|6592.1|6589.1|6586.9|6583.9|0
1627523700000|2021-07-29 01:55:00|6586.6|6583.6|6586.5|6583.5|6588.7|6585.7|6586.4|6583.4|0
1627524000000|2021-07-29 02:00:00|6586.6|6583.6|6588.3|6585.3|6588.8|6585.8|6586.4|6583.4|0
1627524300000|2021-07-29 02:05:00|6588.2|6585.2|6587.8|6584.8|6590.3|6587.3|6586.3|6583.3|0
1627524600000|2021-07-29 02:10:00|6587.9|6584.9|6591.6|6588.6|6591.6|6588.6|6587.1|6584.1|0
1627524900000|2021-07-29 02:15:00|6591.7|6588.7|6590.3|6587.3|6591.8|6588.8|6590.1|6587.1|0
1627525200000|2021-07-29 02:20:00|6590.4|6587.4|6589.7|6586.7|6590.5|6587.5|6588.9|6585.9|0
1627525500000|2021-07-29 02:25:00|6589.8|6586.8|6591.7|6588.7|6591.7|6588.7|6588.7|6585.7|0
1627525800000|2021-07-29 02:30:00|6591.8|6588.8|6592.7|6589.7|6593.5|6590.5|6589.5|6586.5|0
1627526100000|2021-07-29 02:35:00|6592.8|6589.8|6599|6596|6601.3|6598.3|6592.7|6589.7|0
1627526400000|2021-07-29 02:40:00|6599.1|6596.1|6596.7|6593.7|6599.8|6596.8|6596|6593|0
1627526700000|2021-07-29 02:45:00|6596.4|6593.4|6599.7|6596.7|6599.8|6596.8|6595.9|6592.9|0
1627527000000|2021-07-29 02:50:00|6599.8|6596.8|6599|6596|6601.2|6598.2|6598.2|6595.2|0
1627527300000|2021-07-29 02:55:00|6598.9|6595.9|6599.8|6596.8|6599.8|6596.8|6597.8|6594.8|0
1627527600000|2021-07-29 03:00:00|6599.9|6596.9|6599.9|6596.9|6600.6|6597.6|6599.2|6596.2|0
1627527900000|2021-07-29 03:05:00|6600.2|6597.2|6600|6597|6602.2|6599.2|6600|6597|0
1627528200000|2021-07-29 03:10:00|6600.7|6597.7|6600.1|6597.1|6600.8|6597.8|6599.3|6596.3|0
1627528500000|2021-07-29 03:15:00|6600.4|6597.4|6599.3|6596.3|6600.8|6597.8|6599.3|6596.3|0
1627528800000|2021-07-29 03:20:00|6599.4|6596.4|6597.8|6594.8|6599.4|6596.4|6597.8|6594.8|0
1627529100000|2021-07-29 03:25:00|6597.9|6594.9|6595.5|6592.5|6597.9|6594.9|6595.5|6592.5|0
1627529400000|2021-07-29 03:30:00|6595.7|6592.7|6597.1|6594.1|6597.8|6594.8|6595.5|6592.5|0
1627529700000|2021-07-29 03:35:00|6597|6594|6597.9|6594.9|6597.9|6594.9|6596.4|6593.4|0
1627530000000|2021-07-29 03:40:00|6597.8|6594.8|6597.9|6594.9|6598.8|6595.8|6597.2|6594.2|0
1627530300000|2021-07-29 03:45:00|6597.8|6594.8|6597.5|6594.5|6598|6595|6596.4|6593.4|0
1627530600000|2021-07-29 03:50:00|6597.2|6594.2|6596.4|6593.4|6597.2|6594.2|6596.4|6593.4|0
1627530900000|2021-07-29 03:55:00|6596.2|6593.2|6596.3|6593.3|6596.3|6593.3|6594.8|6591.8|0
1627531200000|2021-07-29 04:00:00|6596.4|6593.4|6597.1|6594.1|6597.4|6594.4|6596.3|6593.3|0
1627531500000|2021-07-29 04:05:00|6597.4|6594.4|6597.4|6594.4|6597.9|6594.9|6597.1|6594.1|0
1627531800000|2021-07-29 04:10:00|6597.6|6594.6|6599.4|6596.4|6599.5|6596.5|6597.6|6594.6|0
1627532100000|2021-07-29 04:15:00|6599.5|6596.5|6599.4|6596.4|6600.2|6597.2|6598.6|6595.6|0
1627532400000|2021-07-29 04:20:00|6599.6|6596.6|6600.2|6597.2|6600.2|6597.2|6599.6|6596.6|0
1627532700000|2021-07-29 04:25:00|6600.1|6597.1|6599|6596|6600.2|6597.2|6599|6596|0
1627533000000|2021-07-29 04:30:00|6598.9|6595.9|6600.6|6597.6|6601|6598|6598.6|6595.6|0
1627533300000|2021-07-29 04:35:00|6600.7|6597.7|6598.8|6595.8|6601.1|6598.1|6598.7|6595.7|0
1627533600000|2021-07-29 04:40:00|6598.9|6595.9|6598.7|6595.7|6599.8|6596.8|6598.7|6595.7|0
1627533900000|2021-07-29 04:45:00|6599|6596|6601.1|6598.1|6601.8|6598.8|6599|6596|0
1627534200000|2021-07-29 04:50:00|6601|6598|6599.5|6596.5|6601.1|6598.1|6598.7|6595.7|0
1627534500000|2021-07-29 04:55:00|6599.3|6596.3|6598.7|6595.7|6599.5|6596.5|6598.7|6595.7|0
1627534800000|2021-07-29 05:00:00|6599|6596|6599.1|6596.1|6601|6598|6598.7|6595.7|0
1627535100000|2021-07-29 05:05:00|6599.2|6596.2|6599.6|6596.6|6601.1|6598.1|6597.5|6594.5|0
1627535400000|2021-07-29 05:10:00|6599.8|6596.8|6599.2|6596.2|6601.2|6598.2|6599.1|6596.1|0
1627535700000|2021-07-29 05:15:00|6598.8|6595.8|6601.8|6598.8|6602.6|6599.6|6598.8|6595.8|0
1627536000000|2021-07-29 05:20:00|6601.4|6598.4|6602.3|6599.3|6603.4|6600.4|6601|6598|0
1627536300000|2021-07-29 05:25:00|6602.1|6599.1|6605|6602|6605|6602|6601.9|6598.9|0
1627536600000|2021-07-29 05:30:00|6605.1|6602.1|6606.1|6603.1|6607.7|6604.7|6603.6|6600.6|0
1627536900000|2021-07-29 05:35:00|6606.2|6603.2|6605.4|6602.4|6607.2|6604.2|6605.4|6602.4|0
1627537200000|2021-07-29 05:40:00|6605.6|6602.6|6607|6604|6607.2|6604.2|6605.4|6602.4|0
1627537500000|2021-07-29 05:45:00|6606.9|6603.9|6606.9|6603.9|6607|6604|6604.7|6601.7|0
1627537800000|2021-07-29 05:50:00|6606.8|6603.8|6605.5|6602.5|6606.8|6603.8|6604.6|6601.6|0
1627538100000|2021-07-29 05:55:00|6605.4|6602.4|6606.2|6603.2|6606.2|6603.2|6603.9|6600.9|0
1627538400000|2021-07-29 06:00:00|6606.4|6603.4|6620.4|6618.4|6620.7|6618.7|6606.2|6602.9|616
1627538700000|2021-07-29 06:05:00|6620.2|6618.2|6619.4|6617.4|6620.2|6618.2|6617.4|6615.4|208
1627539000000|2021-07-29 06:10:00|6619.7|6617.7|6621.9|6619.9|6625.4|6623.4|6619.4|6617.4|237
1627539300000|2021-07-29 06:15:00|6622.2|6620.2|6626.2|6624.2|6626.7|6624.7|6620.9|6618.9|274
1627539600000|2021-07-29 06:20:00|6625.9|6623.9|6630.9|6628.9|6630.9|6628.9|6623.9|6621.9|208
1627539900000|2021-07-29 06:25:00|6630.7|6628.7|6630.9|6628.9|6631.2|6629.2|6628.4|6626.4|80
1627540200000|2021-07-29 06:30:00|6630.7|6628.7|6633.4|6631.4|6635.7|6633.7|6629.4|6627.4|180
1627540500000|2021-07-29 06:35:00|6634.2|6632.2|6637.4|6635.4|6638.7|6636.7|6633.9|6631.9|180
1627540800000|2021-07-29 06:40:00|6636.9|6634.9|6639.7|6637.7|6640.7|6638.7|6633.9|6631.9|181
1627541100000|2021-07-29 06:45:00|6639.9|6637.9|6635.9|6633.9|6640.7|6638.7|6635.4|6633.4|120
1627541400000|2021-07-29 06:50:00|6636.2|6634.2|6642.2|6640.2|6644.2|6642.2|6635.9|6633.9|239
1627541700000|2021-07-29 06:55:00|6642.4|6640.4|6645.4|6643.4|6648.9|6646.9|6638.9|6636.9|516
1627542000000|2021-07-29 07:00:00|6643.4|6641.4|6653.9|6652.9|6667.7|6666.7|6639.2|6638.2|3488
1627542300000|2021-07-29 07:05:00|6653.7|6652.7|6653.9|6652.9|6656.2|6655.2|6644.9|6643.9|1185
1627542600000|2021-07-29 07:10:00|6654.2|6653.2|6658.7|6657.7|6660.9|6659.9|6650.2|6649.2|831
1627542900000|2021-07-29 07:15:00|6658.4|6657.4|6659.9|6658.9|6661.2|6660.2|6655.2|6654.2|671
1627543200000|2021-07-29 07:20:00|6660.2|6659.2|6667.7|6666.7|6671.2|6670.2|6658.7|6657.7|1051
1627543500000|2021-07-29 07:25:00|6667.9|6666.9|6666.9|6665.9|6670.7|6669.7|6664.7|6663.7|495
1627543800000|2021-07-29 07:30:00|6667.2|6666.2|6659.9|6658.9|6667.4|6666.4|6659.4|6658.4|725
1627544100000|2021-07-29 07:35:00|6659.7|6658.7|6651.9|6650.9|6661.2|6660.2|6651.9|6650.9|520
1627544400000|2021-07-29 07:40:00|6652.2|6651.2|6656.2|6655.2|6656.5|6655.5|6648|6647|519
1627544700000|2021-07-29 07:45:00|6656.5|6655.5|6659.2|6658.2|6659.2|6658.2|6654|6653|436
1627545000000|2021-07-29 07:50:00|6659.5|6658.5|6660.5|6659.5|6663.7|6662.7|6658.5|6657.5|410
1627545300000|2021-07-29 07:55:00|6660.2|6659.2|6663.2|6662.2|6664.5|6663.5|6658.7|6657.7|297
1627545600000|2021-07-29 08:00:00|6663.5|6662.5|6662.2|6661.2|6666.5|6665.5|6662|6661|352
1627545900000|2021-07-29 08:05:00|6662|6661|6662.2|6661.2|6665.2|6664.2|6660.5|6659.5|341
1627546200000|2021-07-29 08:10:00|6662|6661|6667|6666|6669|6668|6662|6661|496
1627546500000|2021-07-29 08:15:00|6666.5|6665.5|6663|6662|6667.7|6666.7|6661.5|6660.5|343
1627546800000|2021-07-29 08:20:00|6662.7|6661.7|6655|6654|6663.5|6662.5|6655|6654|383
1627547100000|2021-07-29 08:25:00|6655.2|6654.2|6657.7|6656.7|6658.7|6657.7|6653.7|6652.7|395
1627547400000|2021-07-29 08:30:00|6658|6657|6657.7|6656.7|6659.5|6658.5|6655.7|6654.7|197
1627547700000|2021-07-29 08:35:00|6658|6657|6661|6660|6662.5|6661.5|6656.7|6655.7|289
1627548000000|2021-07-29 08:40:00|6661.2|6660.2|6661.2|6660.2|6662.7|6661.7|6658|6657|182
1627548300000|2021-07-29 08:45:00|6661|6660|6662|6661|6663.7|6662.7|6661|6660|177
1627548600000|2021-07-29 08:50:00|6662.2|6661.2|6658.7|6657.7|6664.5|6663.5|6658.7|6657.7|233
1627548900000|2021-07-29 08:55:00|6658.5|6657.5|6659.2|6658.2|6662.2|6661.2|6656.5|6655.5|201
1627549200000|2021-07-29 09:00:00|6659|6658|6659.5|6658.5|6660.2|6659.2|6657|6656|218
1627549500000|2021-07-29 09:05:00|6659.2|6658.2|6654.2|6653.2|6660|6659|6654.2|6653.2|280
1627549800000|2021-07-29 09:10:00|6654.5|6653.5|6652|6651|6655.7|6654.7|6651.5|6650.5|454
1627550100000|2021-07-29 09:15:00|6651.7|6650.7|6651.2|6650.2|6652.5|6651.5|6651|6650|429
1627550400000|2021-07-29 09:20:00|6651.5|6650.5|6649.7|6648.7|6652.5|6651.5|6648|6647|471
1627550700000|2021-07-29 09:25:00|6649.5|6648.5|6650.5|6649.5|6650.5|6649.5|6647.2|6646.2|397
1627551000000|2021-07-29 09:30:00|6650.2|6649.2|6651.7|6650.7|6652.2|6651.2|6649.2|6648.2|241
1627551300000|2021-07-29 09:35:00|6652|6651|6655.2|6654.2|6656|6655|6650.5|6649.5|306
1627551600000|2021-07-29 09:40:00|6655.5|6654.5|6653.2|6652.2|6656|6655|6653|6652|236
1627551900000|2021-07-29 09:45:00|6653|6652|6651.2|6650.2|6654.5|6653.5|6651|6650|229
1627552200000|2021-07-29 09:50:00|6651.5|6650.5|6651|6650|6653|6652|6649.5|6648.5|206
1627552500000|2021-07-29 09:55:00|6651.2|6650.2|6653.7|6652.7|6654.2|6653.2|6651.2|6650.2|224
1627552800000|2021-07-29 10:00:00|6653.5|6652.5|6652|6651|6654.5|6653.5|6650.2|6649.2|231
1627553100000|2021-07-29 10:05:00|6652.2|6651.2|6649.7|6648.7|6653.5|6652.5|6649.7|6648.7|252
1627553400000|2021-07-29 10:10:00|6649.5|6648.5|6656.5|6655.5|6656.7|6655.7|6649.5|6648.5|416
1627553700000|2021-07-29 10:15:00|6656.2|6655.2|6655|6654|6657.5|6656.5|6654.2|6653.2|193
1627554000000|2021-07-29 10:20:00|6655.2|6654.2|6655.5|6654.5|6656.5|6655.5|6653.7|6652.7|445
1627554300000|2021-07-29 10:25:00|6655.7|6654.7|6657.7|6656.7|6658.5|6657.5|6655|6654|177
1627554600000|2021-07-29 10:30:00|6657.5|6656.5|6659.7|6658.7|6660|6659|6656.2|6655.2|232
1627554900000|2021-07-29 10:35:00|6660|6659|6656.7|6655.7|6660.2|6659.2|6655|6654|203
1627555200000|2021-07-29 10:40:00|6657|6656|6654.7|6653.7|6657|6656|6652.7|6651.7|134
1627555500000|2021-07-29 10:45:00|6654.5|6653.5|6653|6652|6655.5|6654.5|6649|6648|139
1627555800000|2021-07-29 10:50:00|6652.7|6651.7|6651.5|6650.5|6654.7|6653.7|6651|6650|233
1627556100000|2021-07-29 10:55:00|6651.7|6650.7|6663.2|6662.2|6663.2|6662.2|6651.7|6650.7|330
1627556400000|2021-07-29 11:00:00|6663.5|6662.5|6663.7|6662.7|6664.7|6663.7|6661.7|6660.7|421
1627556700000|2021-07-29 11:05:00|6663.5|6662.5|6664.5|6663.5|6665.2|6664.2|6662|6661|326
1627557000000|2021-07-29 11:10:00|6665|6664|6666.5|6665.5|6667|6666|6664|6663|205
1627557300000|2021-07-29 11:15:00|6666|6665|6663.5|6662.5|6666.5|6665.5|6663.5|6662.5|409
1627557600000|2021-07-29 11:20:00|6663.2|6662.2|6657.7|6656.7|6663.7|6662.7|6656|6655|246
1627557900000|2021-07-29 11:25:00|6658|6657|6662|6661|6662|6661|6657.5|6656.5|172
1627558200000|2021-07-29 11:30:00|6661.7|6660.7|6661.7|6660.7|6663.2|6662.2|6660.5|6659.5|218
1627558500000|2021-07-29 11:35:00|6661.5|6660.5|6659.7|6658.7|6663.7|6662.7|6659.2|6658.2|192
1627558800000|2021-07-29 11:40:00|6659.4|6658.4|6665.4|6664.4|6665.9|6664.9|6659.4|6658.4|149
1627559100000|2021-07-29 11:45:00|6665.1|6664.1|6662.9|6661.9|6665.1|6664.1|6661.1|6660.1|116
1627559400000|2021-07-29 11:50:00|6663.1|6662.1|6661.9|6660.9|6663.4|6662.4|6661.4|6660.4|134
1627559700000|2021-07-29 11:55:00|6662.1|6661.1|6661.4|6660.4|6662.1|6661.1|6660.4|6659.4|113
1627560000000|2021-07-29 12:00:00|6661.1|6660.1|6663.4|6662.4|6665.1|6664.1|6660.4|6659.4|201
1627560300000|2021-07-29 12:05:00|6663.1|6662.1|6665.9|6664.9|6666.4|6665.4|6663.1|6662.1|193
1627560600000|2021-07-29 12:10:00|6666.1|6665.1|6666.1|6665.1|6666.9|6665.9|6664.1|6663.1|154
1627560900000|2021-07-29 12:15:00|6665.9|6664.9|6660.6|6659.6|6665.9|6664.9|6659.6|6658.6|167
1627561200000|2021-07-29 12:20:00|6660.9|6659.9|6662.6|6661.6|6663.1|6662.1|6659.9|6658.9|201
1627561500000|2021-07-29 12:25:00|6662.9|6661.9|6662.6|6661.6|6663.4|6662.4|6661.4|6660.4|122
1627561800000|2021-07-29 12:30:00|6662.4|6661.4|6658.6|6657.6|6663.1|6662.1|6655.4|6654.4|351
1627562100000|2021-07-29 12:35:00|6658.9|6657.9|6659.1|6658.1|6661.4|6660.4|6656.9|6655.9|154
1627562400000|2021-07-29 12:40:00|6659.4|6658.4|6657.6|6656.6|6660.1|6659.1|6656.6|6655.6|400
1627562700000|2021-07-29 12:45:00|6657.4|6656.4|6656.6|6655.6|6659.4|6658.4|6655.1|6654.1|370
1627563000000|2021-07-29 12:50:00|6656.4|6655.4|6653.4|6652.4|6656.9|6655.9|6652.1|6651.1|249
1627563300000|2021-07-29 12:55:00|6653.9|6652.9|6653.1|6652.1|6654.9|6653.9|6651.4|6650.4|280
1627563600000|2021-07-29 13:00:00|6653.4|6652.4|6654.9|6653.9|6657.9|6656.9|6651.9|6650.9|284
1627563900000|2021-07-29 13:05:00|6655.1|6654.1|6653.1|6652.1|6655.9|6654.9|6652.9|6651.9|152
1627564200000|2021-07-29 13:10:00|6653.4|6652.4|6652.1|6651.1|6653.4|6652.4|6651.6|6650.6|169
1627564500000|2021-07-29 13:15:00|6652.4|6651.4|6652.6|6651.6|6654.1|6653.1|6651.9|6650.9|228
1627564800000|2021-07-29 13:20:00|6652.4|6651.4|6645.9|6644.9|6652.9|6651.9|6645.6|6644.6|339
1627565100000|2021-07-29 13:25:00|6645.6|6644.6|6647.4|6646.4|6650.4|6649.4|6645.4|6644.4|378
1627565400000|2021-07-29 13:30:00|6646.4|6645.4|6646.4|6645.4|6652.6|6651.6|6645.6|6644.6|769
1627565700000|2021-07-29 13:35:00|6646.1|6645.1|6650.9|6649.9|6651.6|6650.6|6645.4|6644.4|492
1627566000000|2021-07-29 13:40:00|6651.4|6650.4|6645.6|6644.6|6653.4|6652.4|6644.1|6643.1|683
1627566300000|2021-07-29 13:45:00|6645.4|6644.4|6645.4|6644.4|6646.9|6645.9|6642.4|6641.4|482
1627566600000|2021-07-29 13:50:00|6645.9|6644.9|6641.4|6640.4|6647.6|6646.6|6640.9|6639.9|391
1627566900000|2021-07-29 13:55:00|6641.1|6640.1|6647.1|6646.1|6647.4|6646.4|6640.9|6639.9|285
1627567200000|2021-07-29 14:00:00|6647.6|6646.6|6648.4|6647.4|6651.6|6650.6|6645.9|6644.9|687
1627567500000|2021-07-29 14:05:00|6648.1|6647.1|6654.4|6653.4|6654.4|6653.4|6646.6|6645.6|413
1627567800000|2021-07-29 14:10:00|6654|6653|6651.7|6650.7|6655.5|6654.5|6648.2|6647.2|356
1627568100000|2021-07-29 14:15:00|6651.5|6650.5|6652.5|6651.5|6655.7|6654.7|6650.7|6649.7|334
1627568400000|2021-07-29 14:20:00|6651.5|6650.5|6646.2|6645.2|6651.7|6650.7|6645|6644|216
1627568700000|2021-07-29 14:25:00|6646|6645|6645.7|6644.7|6647|6646|6644|6643|238
1627569000000|2021-07-29 14:30:00|6646|6645|6643.7|6642.7|6646|6645|6640.5|6639.5|278
1627569300000|2021-07-29 14:35:00|6643.5|6642.5|6639|6638|6645.7|6644.7|6637.7|6636.7|405
1627569600000|2021-07-29 14:40:00|6639.2|6638.2|6639.5|6638.5|6641.5|6640.5|6638|6637|477
1627569900000|2021-07-29 14:45:00|6640|6639|6642|6641|6645|6644|6639.5|6638.5|266
1627570200000|2021-07-29 14:50:00|6641.7|6640.7|6639.5|6638.5|6641.7|6640.7|6638.5|6637.5|241
1627570500000|2021-07-29 14:55:00|6639.7|6638.7|6640.5|6639.5|6641.2|6640.2|6638.5|6637.5|347
1627570800000|2021-07-29 15:00:00|6641|6640|6641.5|6640.5|6644.5|6643.5|6640.2|6639.2|686
1627571100000|2021-07-29 15:05:00|6641.7|6640.7|6640.5|6639.5|6641.7|6640.7|6639.5|6638.5|413
1627571400000|2021-07-29 15:10:00|6640.2|6639.2|6639|6638|6640.5|6639.5|6637|6636|750
1627571700000|2021-07-29 15:15:00|6639.2|6638.2|6641.5|6640.5|6641.5|6640.5|6638.5|6637.5|543
1627572000000|2021-07-29 15:20:00|6641|6640|6642.2|6641.2|6644.2|6643.2|6640.5|6639.5|511
1627572300000|2021-07-29 15:25:00|6642|6641|6642.5|6641.5|6643|6642|6639|6638|768
1627572600000|2021-07-29 15:30:00|6643|6641|6638|6636|6645|6643|6638|6636|3386
1627572900000|2021-07-29 15:35:00|6637|6635|6634|6632|6638.5|6636.5|6632.5|6630.5|2191
1627573200000|2021-07-29 15:40:00|6633.5|6631.5|6636|6634|6636|6634|6633.5|6631.5|213
1627573500000|2021-07-29 15:45:00|6635.7|6633.7|6634.2|6632.2|6636.5|6634.5|6634|6632|1425
1627573800000|2021-07-29 15:50:00|6634.5|6632.5|6632|6630|6634.5|6632.5|6632|6630|173
1627574100000|2021-07-29 15:55:00|6632.2|6630.2|6631.2|6629.2|6632.2|6630.2|6631|6629|143
1627574400000|2021-07-29 16:00:00|6631|6629|6635.5|6633.5|6636|6634|6631|6629|413
1627574700000|2021-07-29 16:05:00|6636|6634|6639|6637|6639.5|6637.5|6635.5|6633.5|215
1627575000000|2021-07-29 16:10:00|6639.2|6637.2|6639.5|6637.5|6640.2|6638.2|6639|6637|138
1627575300000|2021-07-29 16:15:00|6639.2|6637.2|6641|6639|6641|6639|6638.5|6636.5|78
1627575600000|2021-07-29 16:20:00|6641.2|6639.2|6640.7|6638.7|6641.5|6639.5|6639.5|6637.5|105
1627575900000|2021-07-29 16:25:00|6641|6639|6640.5|6638.5|6641|6639|6639.5|6637.5|72
1627576200000|2021-07-29 16:30:00|6640.7|6638.7|6639|6637|6641.7|6639.7|6639|6637|53
1627576500000|2021-07-29 16:35:00|6638.7|6636.7|6641.2|6639.2|6642|6640|6638.7|6636.7|110
1627576800000|2021-07-29 16:40:00|6641|6639|6639|6637|6641.2|6639.2|6638.7|6636.7|53
1627577100000|2021-07-29 16:45:00|6638.5|6636.5|6637.7|6635.7|6638.5|6636.5|6637|6635|106
1627577400000|2021-07-29 16:50:00|6638|6636|6638.5|6636.5|6638.5|6636.5|6637|6635|96
1627577700000|2021-07-29 16:55:00|6638.7|6636.7|6637.5|6635.5|6638.7|6636.7|6636|6634|55
1627578000000|2021-07-29 17:00:00|6637.2|6635.2|6637.7|6635.7|6638|6636|6636.7|6634.7|30
1627578300000|2021-07-29 17:05:00|6638|6636|6638|6636|6638.5|6636.5|6637|6635|28
1627578600000|2021-07-29 17:10:00|6637.7|6635.7|6638.5|6636.5|6638.5|6636.5|6636.5|6634.5|20
1627578900000|2021-07-29 17:15:00|6638.2|6636.2|6637|6635|6638.2|6636.2|6637|6635|98
1627579200000|2021-07-29 17:20:00|6637.2|6635.2|6637.5|6635.5|6638|6636|6637|6635|35
1627579500000|2021-07-29 17:25:00|6637.2|6635.2|6638.5|6636.5|6639|6637|6637|6635|83
1627579800000|2021-07-29 17:30:00|6638|6636|6638.5|6636.5|6639|6637|6637.5|6635.5|59
1627580100000|2021-07-29 17:35:00|6638.7|6636.7|6637.7|6635.7|6638.7|6636.7|6636.5|6634.5|71
1627580400000|2021-07-29 17:40:00|6638|6636|6637|6635|6638.2|6636.2|6636.5|6634.5|81
1627580700000|2021-07-29 17:45:00|6636.7|6634.7|6637|6635|6638|6636|6636.7|6634.7|38
1627581000000|2021-07-29 17:50:00|6637.2|6635.2|6637.5|6635.5|6637.7|6635.7|6636.7|6634.7|32
1627581300000|2021-07-29 17:55:00|6637.7|6635.7|6637|6635|6638|6636|6636|6634|38
1627581600000|2021-07-29 18:00:00|6637.2|6635.2|6637.2|6635.2|6638|6636|6637|6635|45
1627581900000|2021-07-29 18:05:00|6637|6635|6637.5|6635.5|6637.7|6635.7|6636.7|6634.7|13
1627582200000|2021-07-29 18:10:00|6637.2|6635.2|6639|6637|6639|6637|6637|6635|25
1627582500000|2021-07-29 18:15:00|6638.7|6636.7|6637.7|6635.7|6638.7|6636.7|6637|6635|15
1627582800000|2021-07-29 18:20:00|6638|6636|6635.5|6633.5|6638|6636|6635.5|6633.5|39
1627583100000|2021-07-29 18:25:00|6635.7|6633.7|6636|6634|6636.2|6634.2|6635.5|6633.5|42
1627583400000|2021-07-29 18:30:00|6635.7|6633.7|6635.5|6633.5|6636|6634|6635.2|6633.2|29
1627583700000|2021-07-29 18:35:00|6635.7|6633.7|6633.5|6631.5|6636|6634|6633|6631|59
1627584000000|2021-07-29 18:40:00|6634|6632|6634|6632|6635.5|6633.5|6634|6632|37
1627584300000|2021-07-29 18:45:00|6633.7|6631.7|6634.2|6632.2|6634.5|6632.5|6633.2|6631.2|29
1627584600000|2021-07-29 18:50:00|6634.5|6632.5|6633|6631|6635|6633|6633|6631|23
1627584900000|2021-07-29 18:55:00|6633.2|6631.2|6633.2|6631.2|6634.5|6632.5|6633|6631|24
1627585200000|2021-07-29 19:00:00|6633|6631|6632.2|6630.2|6633|6631|6631|6629|59
1627585500000|2021-07-29 19:05:00|6632|6630|6631.2|6629.2|6632.5|6630.5|6630.2|6628.2|66
1627585800000|2021-07-29 19:10:00|6631.5|6629.5|6629.5|6627.5|6631.5|6629.5|6629.5|6627.5|45
1627586100000|2021-07-29 19:15:00|6629.2|6627.2|6629.5|6627.5|6630|6628|6629|6627|73
1627586400000|2021-07-29 19:20:00|6629.2|6627.2|6629|6627|6630|6628|6628.5|6626.5|77
1627586700000|2021-07-29 19:25:00|6629.2|6627.2|6628|6626|6630.5|6628.5|6628|6626|57
1627587000000|2021-07-29 19:30:00|6627.7|6625.7|6628|6626|6629|6627|6627.2|6625.2|74
1627587300000|2021-07-29 19:35:00|6627.7|6625.7|6630.2|6628.2|6630.5|6628.5|6627.7|6625.7|58
1627587600000|2021-07-29 19:40:00|6630.5|6628.5|6630|6628|6631|6629|6628.7|6626.7|39
1627587900000|2021-07-29 19:45:00|6629.7|6627.7|6629|6627|6630|6628|6628|6626|39
1627588200000|2021-07-29 19:50:00|6628.7|6626.7|6630.7|6628.7|6633|6631|6627.7|6625.7|125
1627588500000|2021-07-29 19:55:00|6631|6629|6625.2|6623.2|6631|6629|6624.5|6622.5|220
1627588800000|2021-07-29 20:00:00|6626.6|6622.6|6623.3|6619.3|6627|6623|6619.8|6615.8|0
1627589100000|2021-07-29 20:05:00|6623.6|6619.6|6620.5|6616.5|6623.6|6619.6|6619.8|6615.8|0
1627589400000|2021-07-29 20:10:00|6620.2|6616.2|6619|6615|6621.2|6617.2|6617.1|6613.1|0
1627589700000|2021-07-29 20:15:00|6618.7|6614.7|6620.6|6616.6|6620.6|6616.6|6618.7|6614.7|0
1627590000000|2021-07-29 20:20:00|6620.3|6616.3|6620.2|6616.2|6620.9|6616.9|6620.1|6616.1|0
1627590300000|2021-07-29 20:25:00|6620.3|6616.3|6617.9|6613.9|6620.7|6616.7|6617|6613|0
1627590600000|2021-07-29 20:30:00|6618|6614|6610.1|6606.1|6618|6614|6609.5|6605.5|0
1627590900000|2021-07-29 20:35:00|6610|6606|6610.3|6606.3|6612.5|6608.5|6608.7|6604.7|0
1627591200000|2021-07-29 20:40:00|6610|6606|6606.2|6602.2|6610|6606|6604.9|6600.9|0
1627591500000|2021-07-29 20:45:00|6606.4|6602.4|6607|6603|6610|6606|6605.7|6601.7|0
1627591800000|2021-07-29 20:50:00|6607.1|6603.1|6610.6|6606.6|6611.2|6607.2|6607|6603|0
1627592100000|2021-07-29 20:55:00|6610.5|6606.5|6608.1|6604.1|6611.4|6607.4|6605.1|6601.1|0
1627592400000|2021-07-29 21:00:00|6608|6604|6608.5|6604.5|6608.5|6604.5|6606.5|6602.5|0
1627592700000|2021-07-29 21:05:00|6608.4|6604.4|6609.3|6605.3|6609.3|6605.3|6608.2|6604.2|0
1627593000000|2021-07-29 21:10:00|6609.4|6605.4|6609.6|6605.6|6609.8|6605.8|6609.1|6605.1|0
1627593300000|2021-07-29 21:15:00|6609.8|6605.8|6610|6606|6610.3|6606.3|6609.4|6605.4|0
1627593600000|2021-07-29 21:20:00|6610.4|6606.4|6609.4|6605.4|6610.6|6606.6|6609.2|6605.2|0
1627593900000|2021-07-29 21:25:00|6609|6605|6609.2|6605.2|6609.7|6605.7|6609|6605|0
1627594200000|2021-07-29 21:30:00|6609.5|6605.5|6608.9|6604.9|6609.5|6605.5|6608.6|6604.6|0
1627594500000|2021-07-29 21:35:00|6609|6605|6609|6605|6609.1|6605.1|6608.5|6604.5|0
1627594800000|2021-07-29 21:40:00|6608.9|6604.9|6609.2|6605.2|6609.2|6605.2|6608.6|6604.6|0
1627595100000|2021-07-29 21:45:00|6609.3|6605.3|6607.6|6603.6|6609.3|6605.3|6607.2|6603.2|0
1627595400000|2021-07-29 21:50:00|6607.5|6603.5|6606.8|6602.8|6607.5|6603.5|6606.1|6602.1|0
1627595700000|2021-07-29 21:55:00|6606.9|6602.9|6605.6|6601.6|6606.9|6602.9|6605.6|6601.6|0
1627596000000|2021-07-29 22:00:00|6605|6601|6610.1|6606.1|6610.1|6606.1|6605|6601|0
1627596300000|2021-07-29 22:05:00|6610.2|6606.2|6612.4|6608.4|6612.4|6608.4|6610.2|6606.2|0
1627596600000|2021-07-29 22:10:00|6612.5|6608.5|6611.7|6607.7|6612.8|6608.8|6611.3|6607.3|0
1627596900000|2021-07-29 22:15:00|6611.8|6607.8|6612.5|6608.5|6613.8|6609.8|6611.7|6607.7|0
1627597200000|2021-07-29 22:20:00|6612.6|6608.6|6610.1|6606.1|6612.8|6608.8|6610.1|6606.1|0
1627597500000|2021-07-29 22:25:00|6610.4|6606.4|6610.1|6606.1|6612.1|6608.1|6610.1|6606.1|0
1627597800000|2021-07-29 22:30:00|6610.2|6606.2|6608.4|6604.4|6610.7|6606.7|6608|6604|0
1627598100000|2021-07-29 22:35:00|6608.5|6604.5|6608|6604|6609.4|6605.4|6607.3|6603.3|0
1627598400000|2021-07-29 22:40:00|6607.7|6603.7|6607.6|6603.6|6608|6604|6606.7|6602.7|0
1627598700000|2021-07-29 22:45:00|6607.7|6603.7|6608.1|6604.1|6609|6605|6607.6|6603.6|0
1627599000000|2021-07-29 22:50:00|6607.8|6603.8|6607|6603|6607.8|6603.8|6606.7|6602.7|0
1627599300000|2021-07-29 22:55:00|6607.3|6603.3|6608.1|6604.1|6608.4|6604.4|6606.3|6602.3|0
1627599600000|2021-07-29 23:00:00|6608.3|6604.3|6606.1|6602.1|6609|6605|6604.8|6600.8|0
1627599900000|2021-07-29 23:05:00|6606.2|6602.2|6602.3|6598.3|6606.7|6602.7|6602|6598|0
1627600200000|2021-07-29 23:10:00|6602.4|6598.4|6603.3|6599.3|6604.1|6600.1|6601.3|6597.3|0
1627600500000|2021-07-29 23:15:00|6602.8|6599.8|6603.4|6600.4|6603.8|6600.8|6602.8|6599.8|0
1627600800000|2021-07-29 23:20:00|6603.5|6600.5|6601.6|6598.6|6603.8|6600.8|6601.6|6598.6|0
1627601100000|2021-07-29 23:25:00|6601.8|6598.8|6603.3|6600.3|6603.6|6600.6|6601.3|6598.3|0
1627601400000|2021-07-29 23:30:00|6603.2|6600.2|6603.3|6600.3|6603.6|6600.6|6602.6|6599.6|0
1627601700000|2021-07-29 23:35:00|6603.4|6600.4|6602.5|6599.5|6603.9|6600.9|6602|6599|0
1627602000000|2021-07-29 23:40:00|6602.3|6599.3|6599.6|6596.6|6603.3|6600.3|6599.3|6596.3|0
1627602300000|2021-07-29 23:45:00|6599.8|6596.8|6598.9|6595.9|6601.8|6598.8|6598.9|6595.9|0
1627602600000|2021-07-29 23:50:00|6599|6596|6595.8|6592.8|6599.3|6596.3|6594.5|6591.5|0
1627602900000|2021-07-29 23:55:00|6595.7|6592.7|6595.5|6592.5|6597.3|6594.3|6594.9|6591.9|0
1627603200000|2021-07-30 00:00:00|6595.2|6592.2|6589.7|6586.7|6595.5|6592.5|6588.7|6585.7|0
1627603500000|2021-07-30 00:05:00|6589.4|6586.4|6593.6|6590.6|6593.6|6590.6|6589.4|6586.4|0
1627603800000|2021-07-30 00:10:00|6593.9|6590.9|6598.9|6595.9|6599.2|6596.2|6593.3|6590.3|0
1627604100000|2021-07-30 00:15:00|6598.8|6595.8|6609.7|6606.7|6613.6|6610.6|6598.4|6595.4|0
1627604400000|2021-07-30 00:20:00|6610.4|6607.4|6608.4|6605.4|6611.2|6608.2|6607.4|6604.4|0
1627604700000|2021-07-30 00:25:00|6608.1|6605.1|6608.9|6605.9|6610.4|6607.4|6605.6|6602.6|0
1627605000000|2021-07-30 00:30:00|6609|6606|6604.5|6601.5|6609.8|6606.8|6604.1|6601.1|0
1627605300000|2021-07-30 00:35:00|6604.2|6601.2|6605.7|6602.7|6605.8|6602.8|6601.8|6598.8|0
1627605600000|2021-07-30 00:40:00|6605.6|6602.6|6605.8|6602.8|6606.6|6603.6|6602.7|6599.7|0
1627605900000|2021-07-30 00:45:00|6605.1|6602.1|6598.4|6595.4|6606.2|6603.2|6594.6|6591.6|0
1627606200000|2021-07-30 00:50:00|6598.7|6595.7|6594.7|6591.7|6600.2|6597.2|6594.1|6591.1|0
1627606500000|2021-07-30 00:55:00|6594.6|6591.6|6596.5|6593.5|6597.9|6594.9|6593.2|6590.2|0
1627606800000|2021-07-30 01:00:00|6596.4|6593.4|6598.1|6595.1|6598.8|6595.8|6595|6592|0
1627607100000|2021-07-30 01:05:00|6598.3|6595.3|6600|6597|6600.5|6597.5|6598|6595|0
1627607400000|2021-07-30 01:10:00|6599.6|6596.6|6597.7|6594.7|6601.1|6598.1|6596.5|6593.5|0
1627607700000|2021-07-30 01:15:00|6597.5|6594.5|6598|6595|6600.4|6597.4|6595.3|6592.3|0
1627608000000|2021-07-30 01:20:00|6597.3|6594.3|6594.5|6591.5|6597.3|6594.3|6594.5|6591.5|0
1627608300000|2021-07-30 01:25:00|6594.6|6591.6|6592|6589|6596.1|6593.1|6590.5|6587.5|0
1627608600000|2021-07-30 01:30:00|6592.3|6589.3|6594.5|6591.5|6596.7|6593.7|6592|6589|0
1627608900000|2021-07-30 01:35:00|6594.1|6591.1|6591.1|6588.1|6594.6|6591.6|6590.5|6587.5|0
1627609200000|2021-07-30 01:40:00|6590.9|6587.9|6590.5|6587.5|6591.1|6588.1|6589.6|6586.6|0
1627609500000|2021-07-30 01:45:00|6590.4|6587.4|6589.2|6586.2|6591.3|6588.3|6588.2|6585.2|0
1627609800000|2021-07-30 01:50:00|6589.1|6586.1|6592.2|6589.2|6592.3|6589.3|6586.1|6583.1|0
1627610100000|2021-07-30 01:55:00|6591.4|6588.4|6592.1|6589.1|6594.3|6591.3|6589.9|6586.9|0
1627610400000|2021-07-30 02:00:00|6591.8|6588.8|6592.9|6589.9|6594.4|6591.4|6591.3|6588.3|0
1627610700000|2021-07-30 02:05:00|6593.6|6590.6|6593.9|6590.9|6594.5|6591.5|6591.3|6588.3|0
1627611000000|2021-07-30 02:10:00|6593.1|6590.1|6599.1|6596.1|6599.1|6596.1|6592.4|6589.4|0
1627611300000|2021-07-30 02:15:00|6598.8|6595.8|6603.1|6600.1|6603.1|6600.1|6598.4|6595.4|0
1627611600000|2021-07-30 02:20:00|6603|6600|6604.6|6601.6|6604.6|6601.6|6602.3|6599.3|0
1627611900000|2021-07-30 02:25:00|6604.5|6601.5|6606.2|6603.2|6607|6604|6603.8|6600.8|0
1627612200000|2021-07-30 02:30:00|6606|6603|6606.3|6603.3|6608|6605|6605.4|6602.4|0
1627612500000|2021-07-30 02:35:00|6606.2|6603.2|6603.7|6600.7|6606.3|6603.3|6602|6599|0
1627612800000|2021-07-30 02:40:00|6604|6601|6602.4|6599.4|6604|6601|6602.4|6599.4|0
1627613100000|2021-07-30 02:45:00|6602.2|6599.2|6603.6|6600.6|6603.6|6600.6|6600.9|6597.9|0
1627613400000|2021-07-30 02:50:00|6603.9|6600.9|6600.5|6597.5|6604.4|6601.4|6600.5|6597.5|0
1627613700000|2021-07-30 02:55:00|6600.2|6597.2|6601.3|6598.3|6602|6599|6599|6596|0
1627614000000|2021-07-30 03:00:00|6601.6|6598.6|6605.1|6602.1|6605.8|6602.8|6601.6|6598.6|0
1627614300000|2021-07-30 03:05:00|6605|6602|6603.1|6600.1|6605.8|6602.8|6602.7|6599.7|0
1627614600000|2021-07-30 03:10:00|6603|6600|6602.8|6599.8|6605.1|6602.1|6602.8|6599.8|0
1627614900000|2021-07-30 03:15:00|6602.9|6599.9|6602.9|6599.9|6604.4|6601.4|6602.8|6599.8|0
1627615200000|2021-07-30 03:20:00|6603|6600|6595.8|6592.8|6603.2|6600.2|6595.7|6592.7|0
1627615500000|2021-07-30 03:25:00|6595.7|6592.7|6595.9|6592.9|6596.6|6593.6|6594.3|6591.3|0
1627615800000|2021-07-30 03:30:00|6595.8|6592.8|6596.7|6593.7|6598.2|6595.2|6594.3|6591.3|0
1627616100000|2021-07-30 03:35:00|6596.4|6593.4|6596.7|6593.7|6598.2|6595.2|6595.2|6592.2|0
1627616400000|2021-07-30 03:40:00|6596.8|6593.8|6595.6|6592.6|6597.4|6594.4|6594|6591|0
1627616700000|2021-07-30 03:45:00|6595.4|6592.4|6593.7|6590.7|6596.8|6593.8|6593|6590|0
1627617000000|2021-07-30 03:50:00|6593.8|6590.8|6593|6590|6595.3|6592.3|6592.6|6589.6|0
1627617300000|2021-07-30 03:55:00|6592.7|6589.7|6593.1|6590.1|6593.8|6590.8|6592.2|6589.2|0
1627617600000|2021-07-30 04:00:00|6593.2|6590.2|6592.4|6589.4|6594.7|6591.7|6592.4|6589.4|0
1627617900000|2021-07-30 04:05:00|6592.7|6589.7|6593.1|6590.1|6593.9|6590.9|6592.4|6589.4|0
1627618200000|2021-07-30 04:10:00|6592.8|6589.8|6594.7|6591.7|6594.7|6591.7|6592.4|6589.4|0
1627618500000|2021-07-30 04:15:00|6594.4|6591.4|6592.1|6589.1|6594.4|6591.4|6591.8|6588.8|0
1627618800000|2021-07-30 04:20:00|6592|6589|6591.9|6588.9|6593|6590|6591|6588|0
1627619100000|2021-07-30 04:25:00|6592|6589|6589.3|6586.3|6592|6589|6589.3|6586.3|0
1627619400000|2021-07-30 04:30:00|6589.2|6586.2|6587.6|6584.6|6589.2|6586.2|6586.9|6583.9|0
1627619700000|2021-07-30 04:35:00|6587.5|6584.5|6589.9|6586.9|6590.6|6587.6|6587.1|6584.1|0
1627620000000|2021-07-30 04:40:00|6590.1|6587.1|6591.3|6588.3|6591.4|6588.4|6589.9|6586.9|0
1627620300000|2021-07-30 04:45:00|6591.2|6588.2|6590.1|6587.1|6591.6|6588.6|6589.8|6586.8|0
1627620600000|2021-07-30 04:50:00|6590.3|6587.3|6590|6587|6591.3|6588.3|6588.7|6585.7|0
1627620900000|2021-07-30 04:55:00|6591.1|6588.1|6593.4|6590.4|6593.5|6590.5|6589.7|6586.7|0
1627621200000|2021-07-30 05:00:00|6593.1|6590.1|6591.3|6588.3|6593.6|6590.6|6586.3|6583.3|0
1627621500000|2021-07-30 05:05:00|6591.4|6588.4|6590.4|6587.4|6593.5|6590.5|6589.6|6586.6|0
1627621800000|2021-07-30 05:10:00|6590.1|6587.1|6585.6|6582.6|6590.1|6587.1|6584.1|6581.1|0
1627622100000|2021-07-30 05:15:00|6585.5|6582.5|6583.9|6580.9|6585.6|6582.6|6581.7|6578.7|0
1627622400000|2021-07-30 05:20:00|6584|6581|6584.7|6581.7|6584.7|6581.7|6581.1|6578.1|0
1627622700000|2021-07-30 05:25:00|6584.6|6581.6|6586.5|6583.5|6588.2|6585.2|6584.2|6581.2|0
1627623000000|2021-07-30 05:30:00|6586.6|6583.6|6593.8|6590.8|6593.9|6590.9|6585.8|6582.8|0
1627623300000|2021-07-30 05:35:00|6593.9|6590.9|6593.5|6590.5|6598.5|6595.5|6592.9|6589.9|0
1627623600000|2021-07-30 05:40:00|6593.7|6590.7|6595.4|6592.4|6596.1|6593.1|6591.7|6588.7|0
1627623900000|2021-07-30 05:45:00|6595.3|6592.3|6596|6593|6597.1|6594.1|6593.7|6590.7|0
1627624200000|2021-07-30 05:50:00|6595.7|6592.7|6592.2|6589.2|6596|6593|6591.5|6588.5|0
1627624500000|2021-07-30 05:55:00|6592.3|6589.3|6588.4|6585.4|6593|6590|6588.4|6585.4|0
1627624800000|2021-07-30 06:00:00|6588.9|6585.9|6608.2|6606.2|6608.7|6606.7|6588.3|6585.3|740
1627625100000|2021-07-30 06:05:00|6608|6606|6608.2|6606.2|6611|6609|6606.7|6604.7|278
1627625400000|2021-07-30 06:10:00|6608|6606|6613|6611|6613|6611|6606.7|6604.7|224
1627625700000|2021-07-30 06:15:00|6612.7|6610.7|6614.2|6612.2|6617|6615|6610.2|6608.2|221
1627626000000|2021-07-30 06:20:00|6614.5|6612.5|6615.2|6613.2|6617|6615|6613|6611|162
1627626300000|2021-07-30 06:25:00|6615|6613|6611.2|6609.2|6615.2|6613.2|6611|6609|119
1627626600000|2021-07-30 06:30:00|6611|6609|6609.7|6607.7|6613.2|6611.2|6608.5|6606.5|146
1627626900000|2021-07-30 06:35:00|6610|6608|6607.5|6605.5|6611.2|6609.2|6607|6605|173
1627627200000|2021-07-30 06:40:00|6607.2|6605.2|6610|6608|6610.2|6608.2|6605.7|6603.7|168
1627627500000|2021-07-30 06:45:00|6609.5|6607.5|6607|6605|6609.7|6607.7|6605.5|6603.5|98
1627627800000|2021-07-30 06:50:00|6606.7|6604.7|6603.2|6601.2|6607|6605|6601|6599|268
1627628100000|2021-07-30 06:55:00|6603|6601|6612.5|6610.5|6612.5|6610.5|6602|6600|450
1627628400000|2021-07-30 07:00:00|6612|6611|6612.7|6611.7|6623|6622|6606.2|6605.2|2594
1627628700000|2021-07-30 07:05:00|6612.5|6611.5|6609.2|6608.2|6615.7|6614.7|6603.2|6602.2|919
1627629000000|2021-07-30 07:10:00|6609|6608|6603.5|6602.5|6610.2|6609.2|6601.5|6600.5|843
1627629300000|2021-07-30 07:15:00|6603.7|6602.7|6616.2|6615.2|6617.5|6616.5|6595.7|6594.7|1084
1627629600000|2021-07-30 07:20:00|6616.5|6615.5|6609.7|6608.7|6617|6616|6600.7|6599.7|820
1627629900000|2021-07-30 07:25:00|6610|6609|6604.2|6603.2|6613.5|6612.5|6603|6602|901
1627630200000|2021-07-30 07:30:00|6604|6603|6608.7|6607.7|6611.2|6610.2|6599|6598|729
1627630500000|2021-07-30 07:35:00|6609|6608|6606.5|6605.5|6609.2|6608.2|6598.5|6597.5|814
1627630800000|2021-07-30 07:40:00|6607.1|6606.1|6598.6|6597.6|6608.6|6607.6|6598.3|6597.3|480
1627631100000|2021-07-30 07:45:00|6598.1|6597.1|6602.1|6601.1|6603.1|6602.1|6596.8|6595.8|381
1627631400000|2021-07-30 07:50:00|6602.3|6601.3|6611.3|6610.3|6611.6|6610.6|6600.6|6599.6|346
1627631700000|2021-07-30 07:55:00|6611.1|6610.1|6612.6|6611.6|6616.1|6615.1|6610.8|6609.8|379
1627632000000|2021-07-30 08:00:00|6612.3|6611.3|6615.6|6614.6|6615.8|6614.8|6607.8|6606.8|376
1627632300000|2021-07-30 08:05:00|6615.3|6614.3|6624.6|6623.6|6625.3|6624.3|6614.1|6613.1|771
1627632600000|2021-07-30 08:10:00|6624.3|6623.3|6634.8|6633.8|6635.1|6634.1|6624.3|6623.3|583
1627632900000|2021-07-30 08:15:00|6635.1|6634.1|6639.3|6638.3|6640.8|6639.8|6634.6|6633.6|753
1627633200000|2021-07-30 08:20:00|6639.1|6638.1|6643.8|6642.8|6649.3|6648.3|6638.8|6637.8|823
1627633500000|2021-07-30 08:25:00|6644.1|6643.1|6636.8|6635.8|6645.8|6644.8|6633.3|6632.3|679
1627633800000|2021-07-30 08:30:00|6636.6|6635.6|6635.3|6634.3|6637.8|6636.8|6633.3|6632.3|318
1627634100000|2021-07-30 08:35:00|6635.1|6634.1|6642.8|6641.8|6647.6|6646.6|6635.1|6634.1|406
1627634400000|2021-07-30 08:40:00|6643.1|6642.1|6636.3|6635.3|6644.1|6643.1|6632.8|6631.8|326
1627634700000|2021-07-30 08:45:00|6636.6|6635.6|6631.6|6630.6|6638.8|6637.8|6628.3|6627.3|388
1627635000000|2021-07-30 08:50:00|6631.3|6630.3|6627.3|6626.3|6632.8|6631.8|6627.1|6626.1|327
1627635300000|2021-07-30 08:55:00|6627.1|6626.1|6628.8|6627.8|6631.3|6630.3|6627.1|6626.1|166
1627635600000|2021-07-30 09:00:00|6629.1|6628.1|6627.1|6626.1|6631.3|6630.3|6623.6|6622.6|313
1627635900000|2021-07-30 09:05:00|6627.3|6626.3|6629.6|6628.6|6629.6|6628.6|6623.3|6622.3|263
1627636200000|2021-07-30 09:10:00|6629.8|6628.8|6626.8|6625.8|6630.6|6629.6|6626.1|6625.1|137
1627636500000|2021-07-30 09:15:00|6627.1|6626.1|6625.3|6624.3|6629.3|6628.3|6624.1|6623.1|132
1627636800000|2021-07-30 09:20:00|6625.1|6624.1|6626.3|6625.3|6627.8|6626.8|6623.6|6622.6|128
1627637100000|2021-07-30 09:25:00|6627.3|6626.3|6628.8|6627.8|6630.3|6629.3|6624.6|6623.6|251
1627637400000|2021-07-30 09:30:00|6628.6|6627.6|6628.8|6627.8|6634.1|6633.1|6625.3|6624.3|438
1627637700000|2021-07-30 09:35:00|6628.6|6627.6|6622.1|6621.1|6629.3|6628.3|6619.8|6618.8|314
1627638000000|2021-07-30 09:40:00|6621.8|6620.8|6620.6|6619.6|6624.1|6623.1|6620.1|6619.1|205
1627638300000|2021-07-30 09:45:00|6620.8|6619.8|6617.3|6616.3|6623.8|6622.8|6616.1|6615.1|303
1627638600000|2021-07-30 09:50:00|6617.1|6616.1|6616.3|6615.3|6617.8|6616.8|6613.1|6612.1|603
1627638900000|2021-07-30 09:55:00|6616.1|6615.1|6611.3|6610.3|6617.8|6616.8|6610.1|6609.1|684
1627639200000|2021-07-30 10:00:00|6611.1|6610.1|6610.8|6609.8|6615.3|6614.3|6608.8|6607.8|302
1627639500000|2021-07-30 10:05:00|6610.6|6609.6|6611.6|6610.6|6616.1|6615.1|6607.6|6606.6|312
1627639800000|2021-07-30 10:10:00|6611.8|6610.8|6602.3|6601.3|6614.3|6613.3|6599.3|6598.3|701
1627640100000|2021-07-30 10:15:00|6602.1|6601.1|6617.3|6616.3|6617.8|6616.8|6602.1|6601.1|474
1627640400000|2021-07-30 10:20:00|6617.6|6616.6|6618.1|6617.1|6623.1|6622.1|6615.1|6614.1|522
1627640700000|2021-07-30 10:25:00|6618.6|6617.6|6616.8|6615.8|6622.6|6621.6|6616.8|6615.8|234
1627641000000|2021-07-30 10:30:00|6616.6|6615.6|6614.3|6613.3|6618.6|6617.6|6611.8|6610.8|166
1627641300000|2021-07-30 10:35:00|6614.6|6613.6|6617.3|6616.3|6617.8|6616.8|6612.3|6611.3|124
1627641600000|2021-07-30 10:40:00|6617.6|6616.6|6616.3|6615.3|6619.8|6618.8|6614.6|6613.6|168
1627641900000|2021-07-30 10:45:00|6616.1|6615.1|6617.8|6616.8|6618.3|6617.3|6613.6|6612.6|122
1627642200000|2021-07-30 10:50:00|6617.6|6616.6|6622.8|6621.8|6622.8|6621.8|6616.8|6615.8|128
1627642500000|2021-07-30 10:55:00|6623.1|6622.1|6628.1|6627.1|6628.1|6627.1|6622.3|6621.3|257
1627642800000|2021-07-30 11:00:00|6628.6|6627.6|6624.8|6623.8|6628.6|6627.6|6622.1|6621.1|178
1627643100000|2021-07-30 11:05:00|6625.1|6624.1|6620.3|6619.3|6625.6|6624.6|6619.8|6618.8|124
1627643400000|2021-07-30 11:10:00|6620.6|6619.6|6626.3|6625.3|6626.6|6625.6|6620.6|6619.6|196
1627643700000|2021-07-30 11:15:00|6626.6|6625.6|6627.6|6626.6|6629.3|6628.3|6625.1|6624.1|195
1627644000000|2021-07-30 11:20:00|6627.8|6626.8|6626.1|6625.1|6627.8|6626.8|6624.3|6623.3|161
1627644300000|2021-07-30 11:25:00|6625.8|6624.8|6624.6|6623.6|6628.3|6627.3|6624.1|6623.1|218
1627644600000|2021-07-30 11:30:00|6624.3|6623.3|6622.1|6621.1|6625.3|6624.3|6619.8|6618.8|102
1627644900000|2021-07-30 11:35:00|6621.8|6620.8|6620.3|6619.3|6625.3|6624.3|6619.8|6618.8|130
1627645200000|2021-07-30 11:40:00|6620.2|6619.2|6618.7|6617.7|6620.7|6619.7|6615.5|6614.5|124
1627645500000|2021-07-30 11:45:00|6618.5|6617.5|6620.2|6619.2|6621|6620|6617.5|6616.5|91
1627645800000|2021-07-30 11:50:00|6620|6619|6621.2|6620.2|6623.2|6622.2|6618.5|6617.5|263
1627646100000|2021-07-30 11:55:00|6621.5|6620.5|6621.5|6620.5|6622.7|6621.7|6620|6619|246
1627646400000|2021-07-30 12:00:00|6621.2|6620.2|6617.7|6616.7|6621.7|6620.7|6615.5|6614.5|236
1627646700000|2021-07-30 12:05:00|6617.5|6616.5|6625.2|6624.2|6625.2|6624.2|6617.5|6616.5|3197
1627647000000|2021-07-30 12:10:00|6625.5|6624.5|6625.7|6624.7|6626.5|6625.5|6623.7|6622.7|190
1627647300000|2021-07-30 12:15:00|6626|6625|6624.5|6623.5|6626.5|6625.5|6624|6623|122
1627647600000|2021-07-30 12:20:00|6624.2|6623.2|6624.2|6623.2|6624.7|6623.7|6623.2|6622.2|251
1627647900000|2021-07-30 12:25:00|6624|6623|6623|6622|6625.7|6624.7|6622.5|6621.5|144
1627648200000|2021-07-30 12:30:00|6622.7|6621.7|6627|6626|6627.2|6626.2|6622.2|6621.2|188
1627648500000|2021-07-30 12:35:00|6626.7|6625.7|6631.7|6630.7|6631.7|6630.7|6625|6624|135
1627648800000|2021-07-30 12:40:00|6631.5|6630.5|6635.5|6634.5|6635.7|6634.7|6631.5|6630.5|229
1627649100000|2021-07-30 12:45:00|6635.7|6634.7|6637.5|6636.5|6638|6637|6633.5|6632.5|390
1627649400000|2021-07-30 12:50:00|6637.7|6636.7|6634.2|6633.2|6637.7|6636.7|6633.5|6632.5|155
1627649700000|2021-07-30 12:55:00|6634.5|6633.5|6637.2|6636.2|6639.5|6638.5|6633.7|6632.7|198
1627650000000|2021-07-30 13:00:00|6637|6636|6634.2|6633.2|6637.5|6636.5|6634|6633|266
1627650300000|2021-07-30 13:05:00|6634.5|6633.5|6632.2|6631.2|6634.5|6633.5|6631|6630|241
1627650600000|2021-07-30 13:10:00|6632|6631|6635.2|6634.2|6635.5|6634.5|6632|6631|221
1627650900000|2021-07-30 13:15:00|6635.5|6634.5|6637.2|6636.2|6637.5|6636.5|6635|6634|176
1627651200000|2021-07-30 13:20:00|6637.5|6636.5|6634|6633|6637.5|6636.5|6633.2|6632.2|193
1627651500000|2021-07-30 13:25:00|6634.2|6633.2|6634.7|6633.7|6637.5|6636.5|6633.7|6632.7|232
1627651800000|2021-07-30 13:30:00|6634.5|6633.5|6633.5|6632.5|6637|6636|6631|6630|1017
1627652100000|2021-07-30 13:35:00|6633|6632|6629.2|6628.2|6634.2|6633.2|6624.7|6623.7|775
1627652400000|2021-07-30 13:40:00|6629|6628|6627.7|6626.7|6631.2|6630.2|6626.5|6625.5|449
1627652700000|2021-07-30 13:45:00|6627.5|6626.5|6632.7|6631.7|6635|6634|6627.2|6626.2|295
1627653000000|2021-07-30 13:50:00|6632.5|6631.5|6635.7|6634.7|6635.7|6634.7|6628.2|6627.2|362
1627653300000|2021-07-30 13:55:00|6636|6635|6638|6637|6639.5|6638.5|6635|6634|286
1627653600000|2021-07-30 14:00:00|6637|6636|6643.7|6642.7|6644.2|6643.2|6637|6636|362
1627653900000|2021-07-30 14:05:00|6643.5|6642.5|6639|6638|6644.5|6643.5|6638.2|6637.2|802
1627654200000|2021-07-30 14:10:00|6638.7|6637.7|6644.4|6643.4|6644.4|6643.4|6635.7|6634.7|491
1627654500000|2021-07-30 14:15:00|6644.7|6643.7|6635.9|6634.9|6645.9|6644.9|6635.2|6634.2|632
1627654800000|2021-07-30 14:20:00|6635.7|6634.7|6638.2|6637.2|6641.2|6640.2|6634.7|6633.7|311
1627655100000|2021-07-30 14:25:00|6637.9|6636.9|6633.7|6632.7|6639.7|6638.7|6631.9|6630.9|980
1627655400000|2021-07-30 14:30:00|6633.9|6632.9|6627.4|6626.4|6633.9|6632.9|6625.4|6624.4|488
1627655700000|2021-07-30 14:35:00|6627.2|6626.2|6630.9|6629.9|6631.2|6630.2|6625.7|6624.7|484
1627656000000|2021-07-30 14:40:00|6630.7|6629.7|6630.4|6629.4|6633.7|6632.7|6627.9|6626.9|311
1627656300000|2021-07-30 14:45:00|6630.7|6629.7|6629.9|6628.9|6632.7|6631.7|6628.9|6627.9|355
1627656600000|2021-07-30 14:50:00|6630.2|6629.2|6625.4|6624.4|6630.9|6629.9|6624.2|6623.2|395
1627656900000|2021-07-30 14:55:00|6625.2|6624.2|6617.2|6616.2|6628.2|6627.2|6617.2|6616.2|552
1627657200000|2021-07-30 15:00:00|6616.4|6615.4|6613.2|6612.2|6618.9|6617.9|6611.7|6610.7|596
1627657500000|2021-07-30 15:05:00|6612.9|6611.9|6621.9|6620.9|6622.4|6621.4|6610.9|6609.9|538
1627657800000|2021-07-30 15:10:00|6622.2|6621.2|6623.9|6622.9|6625.7|6624.7|6620.2|6619.2|279
1627658100000|2021-07-30 15:15:00|6624.2|6623.2|6624.7|6623.7|6625.7|6624.7|6622.2|6621.2|379
1627658400000|2021-07-30 15:20:00|6624.4|6623.4|6627.4|6626.4|6627.7|6626.7|6624.2|6623.2|536
1627658700000|2021-07-30 15:25:00|6627.2|6626.2|6618.7|6617.7|6627.7|6626.7|6615.2|6614.2|1994
1627659000000|2021-07-30 15:30:00|6618.5|6617.5|6612.8|6610.8|6622.3|6620.3|6611.3|6609.3|3883
1627659300000|2021-07-30 15:35:00|6612.3|6610.3|6617|6615|6619.5|6617.5|6612.3|6610.3|1616
1627659600000|2021-07-30 15:40:00|6616.8|6614.8|6616.3|6614.3|6618|6616|6614.3|6612.3|343
1627659900000|2021-07-30 15:45:00|6615.8|6613.8|6613|6611|6616.5|6614.5|6612.3|6610.3|249
1627660200000|2021-07-30 15:50:00|6613.3|6611.3|6616.3|6614.3|6617|6615|6613.3|6611.3|106
1627660500000|2021-07-30 15:55:00|6616|6614|6619.5|6617.5|6619.8|6617.8|6614.3|6612.3|233
1627660800000|2021-07-30 16:00:00|6619.8|6617.8|6621|6619|6621.3|6619.3|6618.3|6616.3|108
1627661100000|2021-07-30 16:05:00|6620.8|6618.8|6621.8|6619.8|6622.8|6620.8|6619.5|6617.5|76
1627661400000|2021-07-30 16:10:00|6622.3|6620.3|6623.3|6621.3|6623.5|6621.5|6619.3|6617.3|113
1627661700000|2021-07-30 16:15:00|6623|6621|6624.3|6622.3|6625.8|6623.8|6622|6620|256
1627662000000|2021-07-30 16:20:00|6624.5|6622.5|6619.8|6617.8|6624.5|6622.5|6619.3|6617.3|175
1627662300000|2021-07-30 16:25:00|6619.5|6617.5|6620.5|6618.5|6621.3|6619.3|6619|6617|40
1627662600000|2021-07-30 16:30:00|6620.8|6618.8|6622.8|6620.8|6623.3|6621.3|6620.8|6618.8|181
1627662900000|2021-07-30 16:35:00|6622.5|6620.5|6623|6621|6625.3|6623.3|6622.5|6620.5|240
1627663200000|2021-07-30 16:40:00|6623.3|6621.3|6621.8|6619.8|6624.5|6622.5|6621.8|6619.8|41
1627663500000|2021-07-30 16:45:00|6622|6620|6623|6621|6623.8|6621.8|6622|6620|27
1627663800000|2021-07-30 16:50:00|6622.8|6620.8|6620.8|6618.8|6623|6621|6620.8|6618.8|94
1627664100000|2021-07-30 16:55:00|6621|6619|6620.3|6618.3|6621.3|6619.3|6619|6617|30
1627664400000|2021-07-30 17:00:00|6620.8|6618.8|6617|6615|6621.5|6619.5|6615.8|6613.8|37
1627664700000|2021-07-30 17:05:00|6617.3|6615.3|6620.8|6618.8|6621.3|6619.3|6617|6615|55
1627665000000|2021-07-30 17:10:00|6621|6619|6624|6622|6624.8|6622.8|6619.8|6617.8|88
1627665300000|2021-07-30 17:15:00|6623.8|6621.8|6621.3|6619.3|6624.8|6622.8|6621.3|6619.3|29
1627665600000|2021-07-30 17:20:00|6621.5|6619.5|6620.8|6618.8|6622|6620|6619.3|6617.3|31
1627665900000|2021-07-30 17:25:00|6621|6619|6620.5|6618.5|6621.8|6619.8|6619.5|6617.5|62
1627666200000|2021-07-30 17:30:00|6620.8|6618.8|6622.8|6620.8|6623.3|6621.3|6620.3|6618.3|9
1627666500000|2021-07-30 17:35:00|6623|6621|6623.8|6621.8|6624.3|6622.3|6623|6621|18
1627666800000|2021-07-30 17:40:00|6624|6622|6623.8|6621.8|6624.8|6622.8|6623.3|6621.3|22
1627667100000|2021-07-30 17:45:00|6623.5|6621.5|6622.5|6620.5|6623.8|6621.8|6621.8|6619.8|17
1627667400000|2021-07-30 17:50:00|6622.3|6620.3|6619.3|6617.3|6623|6621|6619|6617|42
1627667700000|2021-07-30 17:55:00|6619.5|6617.5|6620|6618|6620|6618|6618.8|6616.8|36
1627668000000|2021-07-30 18:00:00|6620.3|6618.3|6618|6616|6620.8|6618.8|6617|6615|69
1627668300000|2021-07-30 18:05:00|6618.3|6616.3|6618.3|6616.3|6618.5|6616.5|6616.8|6614.8|9
1627668600000|2021-07-30 18:10:00|6618|6616|6618|6616|6618.8|6616.8|6617.3|6615.3|8
1627668900000|2021-07-30 18:15:00|6618.3|6616.3|6618.3|6616.3|6618.8|6616.8|6616.3|6614.3|35
1627669200000|2021-07-30 18:20:00|6618.5|6616.5|6616.3|6614.3|6619.5|6617.5|6615.8|6613.8|36
1627669500000|2021-07-30 18:25:00|6616|6614|6613.8|6611.8|6616.5|6614.5|6613.3|6611.3|54
1627669800000|2021-07-30 18:30:00|6613.5|6611.5|6614|6612|6616.5|6614.5|6613.3|6611.3|51
1627670100000|2021-07-30 18:35:00|6613.8|6611.8|6611.3|6609.3|6614.3|6612.3|6610.8|6608.8|47
1627670400000|2021-07-30 18:40:00|6611.5|6609.5|6613.3|6611.3|6614.3|6612.3|6609.8|6607.8|74
1627670700000|2021-07-30 18:45:00|6613.8|6611.8|6614.8|6612.8|6616|6614|6613.3|6611.3|45
1627671000000|2021-07-30 18:50:00|6615|6613|6617.8|6615.8|6617.8|6615.8|6615|6613|47
1627671300000|2021-07-30 18:55:00|6618|6616|6617|6615|6619.3|6617.3|6616|6614|88
1627671600000|2021-07-30 19:00:00|6616.8|6614.8|6620.3|6618.3|6620.3|6618.3|6616.8|6614.8|36
1627671900000|2021-07-30 19:05:00|6620|6618|6620.8|6618.8|6621|6619|6619.3|6617.3|32
1627672200000|2021-07-30 19:10:00|6621|6619|6621|6619|6621.8|6619.8|6620.3|6618.3|22
1627672500000|2021-07-30 19:15:00|6621.3|6619.3|6619.8|6617.8|6622.3|6620.3|6619.8|6617.8|8
1627672800000|2021-07-30 19:20:00|6620|6618|6615.8|6613.8|6620.8|6618.8|6615.5|6613.5|46
1627673100000|2021-07-30 19:25:00|6616|6614|6617.5|6615.5|6620|6618|6615.8|6613.8|39
1627673400000|2021-07-30 19:30:00|6617.8|6615.8|6617.5|6615.5|6619.3|6617.3|6617|6615|65
1627673700000|2021-07-30 19:35:00|6617.3|6615.3|6615|6613|6617.5|6615.5|6614.5|6612.5|62
1627674000000|2021-07-30 19:40:00|6615.3|6613.3|6612.5|6610.5|6616.3|6614.3|6612.3|6610.3|85
1627674300000|2021-07-30 19:45:00|6612.8|6610.8|6615.5|6613.5|6615.5|6613.5|6611.5|6609.5|35
1627674600000|2021-07-30 19:50:00|6615.8|6613.8|6617|6615|6621.5|6619.5|6614.3|6612.3|213
1627674900000|2021-07-30 19:55:00|6616.8|6614.8|6618.8|6616.8|6623.8|6621.8|6615.3|6613.3|322
1627675200000|2021-07-30 20:00:00|6622.2|6618.2|6628.9|6624.9|6629.1|6625.1|6620.8|6616.8|2
1627675500000|2021-07-30 20:05:00|6629.2|6625.2|6627|6623|6629.2|6625.2|6626.1|6622.1|0
1627675800000|2021-07-30 20:10:00|6627.1|6623.1|6627|6623|6628.1|6624.1|6625.7|6621.7|0
1627676100000|2021-07-30 20:15:00|6627.1|6623.1|6627.7|6623.7|6627.7|6623.7|6626.7|6622.7|0
1627676400000|2021-07-30 20:20:00|6627.6|6623.6|6627.7|6623.7|6628.1|6624.1|6627.3|6623.3|0
1627676700000|2021-07-30 20:25:00|6628.1|6624.1|6627.6|6623.6|6628.1|6624.1|6627.6|6623.6|0
1627677000000|2021-07-30 20:30:00|6627.8|6623.8|6628.1|6624.1|6628.1|6624.1|6627.6|6623.6|0
1627677300000|2021-07-30 20:35:00|6628|6624|6627|6623|6628.1|6624.1|6626.8|6622.8|0
1627677600000|2021-07-30 20:40:00|6626.9|6622.9|6627|6623|6627|6623|6626.9|6622.9|0
1627677900000|2021-07-30 20:45:00|6627.5|6623.5|6627|6623|6627.5|6623.5|6627|6623|0
1627678200000|2021-07-30 20:50:00|6626.4|6622.4|6626.4|6622.4|6626.4|6622.4|6626.4|6622.4|0
1627678500000|2021-07-30 20:55:00|6626.5|6622.5|6626|6622|6626.5|6622.5|6625.6|6621.6|0
1627855200000|2021-08-01 22:00:00|6631|6627|6632.4|6628.4|6633.7|6629.7|6631|6627|0
1627855500000|2021-08-01 22:05:00|6632.1|6628.1|6634.7|6630.7|6635|6631|6632.1|6628.1|0
1627855800000|2021-08-01 22:10:00|6634.6|6630.6|6635.1|6631.1|6636.1|6632.1|6634.4|6630.4|0
1627856100000|2021-08-01 22:15:00|6635.2|6631.2|6635.1|6631.1|6635.8|6631.8|6634.4|6630.4|0
1627856400000|2021-08-01 22:20:00|6635|6631|6637.5|6633.5|6637.8|6633.8|6634.7|6630.7|0
1627856700000|2021-08-01 22:25:00|6637.3|6633.3|6637.2|6633.2|6637.5|6633.5|6636.8|6632.8|0
1627857000000|2021-08-01 22:30:00|6637.5|6633.5|6638.1|6634.1|6638.5|6634.5|6637.2|6633.2|0
1627857300000|2021-08-01 22:35:00|6637.8|6633.8|6643.9|6639.9|6644.5|6640.5|6637.5|6633.5|0
1627857600000|2021-08-01 22:40:00|6644.1|6640.1|6643.7|6639.7|6644.1|6640.1|6641.8|6637.8|0
1627857900000|2021-08-01 22:45:00|6643.8|6639.8|6642.2|6638.2|6644|6640|6641.3|6637.3|0
1627858200000|2021-08-01 22:50:00|6641.9|6637.9|6641.4|6637.4|6642.6|6638.6|6641.2|6637.2|0
1627858500000|2021-08-01 22:55:00|6641.2|6637.2|6641.5|6637.5|6642.1|6638.1|6641.2|6637.2|0
1627858800000|2021-08-01 23:00:00|6641.8|6637.8|6641.8|6637.8|6642.6|6638.6|6641.5|6637.5|0
1627859100000|2021-08-01 23:05:00|6642.1|6638.1|6643.2|6639.2|6643.9|6639.9|6641.8|6637.8|0
1627859400000|2021-08-01 23:10:00|6642.9|6638.9|6641.8|6637.8|6642.9|6638.9|6640.5|6636.5|0
1627859700000|2021-08-01 23:15:00|6641.3|6638.3|6640.3|6637.3|6642.1|6639.1|6640.3|6637.3|0
1627860000000|2021-08-01 23:20:00|6640.4|6637.4|6640.6|6637.6|6640.6|6637.6|6639.3|6636.3|0
1627860300000|2021-08-01 23:25:00|6640.9|6637.9|6639.8|6636.8|6640.9|6637.9|6639.3|6636.3|0
1627860600000|2021-08-01 23:30:00|6639.7|6636.7|6638.9|6635.9|6639.7|6636.7|6636.9|6633.9|0
1627860900000|2021-08-01 23:35:00|6638.7|6635.7|6640.2|6637.2|6640.5|6637.5|6638.6|6635.6|0
1627861200000|2021-08-01 23:40:00|6639.9|6636.9|6638.2|6635.2|6640.7|6637.7|6637.8|6634.8|0
1627861500000|2021-08-01 23:45:00|6637.8|6634.8|6639.2|6636.2|6639.5|6636.5|6637.8|6634.8|0
1627861800000|2021-08-01 23:50:00|6639.3|6636.3|6640.2|6637.2|6640.4|6637.4|6639.2|6636.2|0
1627862100000|2021-08-01 23:55:00|6640.5|6637.5|6640.5|6637.5|6642|6639|6639.5|6636.5|0
1627862400000|2021-08-02 00:00:00|6640.2|6637.2|6637.8|6634.8|6641.6|6638.6|6637.1|6634.1|0
1627862700000|2021-08-02 00:05:00|6637.9|6634.9|6637.8|6634.8|6638.6|6635.6|6636.8|6633.8|0
1627863000000|2021-08-02 00:10:00|6638.2|6635.2|6640.5|6637.5|6641|6638|6638.2|6635.2|0
1627863300000|2021-08-02 00:15:00|6640.7|6637.7|6642.9|6639.9|6647|6644|6640.2|6637.2|0
1627863600000|2021-08-02 00:20:00|6642.8|6639.8|6643.7|6640.7|6643.7|6640.7|6641.4|6638.4|0
1627863900000|2021-08-02 00:25:00|6643.9|6640.9|6645.2|6642.2|6645.9|6642.9|6642.9|6639.9|0
1627864200000|2021-08-02 00:30:00|6645.5|6642.5|6648.8|6645.8|6649.2|6646.2|6645.5|6642.5|0
1627864500000|2021-08-02 00:35:00|6648.1|6645.1|6648.3|6645.3|6649.8|6646.8|6646.5|6643.5|0
1627864800000|2021-08-02 00:40:00|6648.6|6645.6|6648.3|6645.3|6649.1|6646.1|6647.1|6644.1|0
1627865100000|2021-08-02 00:45:00|6648.5|6645.5|6649|6646|6652|6649|6648.5|6645.5|0
1627865400000|2021-08-02 00:50:00|6649.4|6646.4|6650.6|6647.6|6650.6|6647.6|6649|6646|0
1627865700000|2021-08-02 00:55:00|6650.9|6647.9|6648.3|6645.3|6651.4|6648.4|6647.5|6644.5|0
1627866000000|2021-08-02 01:00:00|6648.6|6645.6|6650.7|6647.7|6651.5|6648.5|6648.6|6645.6|0
1627866300000|2021-08-02 01:05:00|6650.4|6647.4|6649.2|6646.2|6650.4|6647.4|6648.4|6645.4|0
1627866600000|2021-08-02 01:10:00|6649.1|6646.1|6650.6|6647.6|6650.6|6647.6|6648.3|6645.3|0
1627866900000|2021-08-02 01:15:00|6650.7|6647.7|6650.6|6647.6|6651.4|6648.4|6647.9|6644.9|0
1627867200000|2021-08-02 01:20:00|6650.3|6647.3|6649.1|6646.1|6650.6|6647.6|6647.6|6644.6|0
1627867500000|2021-08-02 01:25:00|6648.8|6645.8|6651.4|6648.4|6653|6650|6648.3|6645.3|0
1627867800000|2021-08-02 01:30:00|6651.2|6648.2|6648.4|6645.4|6651.2|6648.2|6648.4|6645.4|0
1627868100000|2021-08-02 01:35:00|6648.5|6645.5|6650|6647|6650|6647|6647.6|6644.6|0
1627868400000|2021-08-02 01:40:00|6649.9|6646.9|6647.7|6644.7|6650.3|6647.3|6647.7|6644.7|0
1627868700000|2021-08-02 01:45:00|6647.6|6644.6|6644.9|6641.9|6647.7|6644.7|6643.1|6640.1|0
1627869000000|2021-08-02 01:50:00|6644.6|6641.6|6644|6641|6646.3|6643.3|6644|6641|0
1627869300000|2021-08-02 01:55:00|6644.1|6641.1|6645.5|6642.5|6646.6|6643.6|6644|6641|0
1627869600000|2021-08-02 02:00:00|6645.6|6642.6|6641.3|6638.3|6645.8|6642.8|6639.9|6636.9|0
1627869900000|2021-08-02 02:05:00|6641|6638|6638.3|6635.3|6641.4|6638.4|6638.3|6635.3|0
1627870200000|2021-08-02 02:10:00|6639|6636|6639.1|6636.1|6640.6|6637.6|6637.9|6634.9|0
1627870500000|2021-08-02 02:15:00|6638.8|6635.8|6639.1|6636.1|6639.9|6636.9|6637.6|6634.6|0
1627870800000|2021-08-02 02:20:00|6639|6636|6641.5|6638.5|6641.8|6638.8|6638.3|6635.3|0
1627871100000|2021-08-02 02:25:00|6641.4|6638.4|6646.1|6643.1|6646.1|6643.1|6640.7|6637.7|0
1627871400000|2021-08-02 02:30:00|6645.9|6642.9|6645.3|6642.3|6646.1|6643.1|6644.5|6641.5|0
1627871700000|2021-08-02 02:35:00|6645.6|6642.6|6648.4|6645.4|6649.5|6646.5|6645.6|6642.6|0
1627872000000|2021-08-02 02:40:00|6648.7|6645.7|6650.6|6647.6|6653.6|6650.6|6648.7|6645.7|0
1627872300000|2021-08-02 02:45:00|6651.4|6648.4|6651.8|6648.8|6654|6651|6651.4|6648.4|0
1627872600000|2021-08-02 02:50:00|6651.9|6648.9|6655.8|6652.8|6655.8|6652.8|6651.4|6648.4|0
1627872900000|2021-08-02 02:55:00|6655.5|6652.5|6653.6|6650.6|6655.5|6652.5|6653.6|6650.6|0
1627873200000|2021-08-02 03:00:00|6653.7|6650.7|6652.4|6649.4|6654.3|6651.3|6650.5|6647.5|0
1627873500000|2021-08-02 03:05:00|6652.5|6649.5|6652.8|6649.8|6652.8|6649.8|6651.3|6648.3|0
1627873800000|2021-08-02 03:10:00|6652.7|6649.7|6649.8|6646.8|6652.7|6649.7|6649.7|6646.7|0
1627874100000|2021-08-02 03:15:00|6649.7|6646.7|6651.2|6648.2|6651.7|6648.7|6649|6646|0
1627874400000|2021-08-02 03:20:00|6651.3|6648.3|6650.7|6647.7|6652.7|6649.7|6650.7|6647.7|0
1627874700000|2021-08-02 03:25:00|6650.6|6647.6|6651.9|6648.9|6652.7|6649.7|6649.6|6646.6|0
1627875000000|2021-08-02 03:30:00|6652|6649|6651.8|6648.8|6653.4|6650.4|6651.1|6648.1|0
1627875300000|2021-08-02 03:35:00|6651.7|6648.7|6651.7|6648.7|6651.8|6648.8|6650.3|6647.3|0
1627875600000|2021-08-02 03:40:00|6651.8|6648.8|6650.6|6647.6|6652.4|6649.4|6649.4|6646.4|0
1627875900000|2021-08-02 03:45:00|6650.7|6647.7|6649.1|6646.1|6651|6648|6648.7|6645.7|0
1627876200000|2021-08-02 03:50:00|6648.9|6645.9|6650.1|6647.1|6650.1|6647.1|6648.6|6645.6|0
1627876500000|2021-08-02 03:55:00|6650.9|6647.9|6650.9|6647.9|6651.2|6648.2|6649.3|6646.3|0
1627876800000|2021-08-02 04:00:00|6650.8|6647.8|6650.1|6647.1|6650.8|6647.8|6649.3|6646.3|0
1627877100000|2021-08-02 04:05:00|6650.2|6647.2|6650.7|6647.7|6650.9|6647.9|6649.1|6646.1|0
1627877400000|2021-08-02 04:10:00|6650.6|6647.6|6650.6|6647.6|6651.4|6648.4|6649.9|6646.9|0
1627877700000|2021-08-02 04:15:00|6650.3|6647.3|6651.3|6648.3|6651.3|6648.3|6649.8|6646.8|0
1627878000000|2021-08-02 04:20:00|6651.4|6648.4|6651.3|6648.3|6652.1|6649.1|6650.6|6647.6|0
1627878300000|2021-08-02 04:25:00|6651.2|6648.2|6650.6|6647.6|6651.3|6648.3|6650.6|6647.6|0
1627878600000|2021-08-02 04:30:00|6650.9|6647.9|6652.1|6649.1|6652.1|6649.1|6650.6|6647.6|0
1627878900000|2021-08-02 04:35:00|6652.2|6649.2|6653.2|6650.2|6653.9|6650.9|6652.2|6649.2|0
1627879200000|2021-08-02 04:40:00|6653|6650|6653.9|6650.9|6654.6|6651.6|6652.7|6649.7|0
1627879500000|2021-08-02 04:45:00|6654|6651|6653.5|6650.5|6654.8|6651.8|6653.2|6650.2|0
1627879800000|2021-08-02 04:50:00|6653.4|6650.4|6654|6651|6654|6651|6652.5|6649.5|0
1627880100000|2021-08-02 04:55:00|6653.8|6650.8|6652.5|6649.5|6654|6651|6652.5|6649.5|0
1627880400000|2021-08-02 05:00:00|6652.6|6649.6|6651.7|6648.7|6653.3|6650.3|6649.5|6646.5|0
1627880700000|2021-08-02 05:05:00|6651.5|6648.5|6649.6|6646.6|6651.5|6648.5|6648.6|6645.6|0
1627881000000|2021-08-02 05:10:00|6649.7|6646.7|6653.2|6650.2|6653.2|6650.2|6649.3|6646.3|0
1627881300000|2021-08-02 05:15:00|6653.3|6650.3|6652.4|6649.4|6653.3|6650.3|6651.2|6648.2|0
1627881600000|2021-08-02 05:20:00|6652.3|6649.3|6653.7|6650.7|6653.7|6650.7|6651.5|6648.5|0
1627881900000|2021-08-02 05:25:00|6653.6|6650.6|6652.3|6649.3|6653.8|6650.8|6651.5|6648.5|0
1627882200000|2021-08-02 05:30:00|6652.4|6649.4|6652.5|6649.5|6653.9|6650.9|6651.6|6648.6|0
1627882500000|2021-08-02 05:35:00|6652.8|6649.8|6651.1|6648.1|6654.9|6651.9|6651.1|6648.1|0
1627882800000|2021-08-02 05:40:00|6651|6648|6651.1|6648.1|6652.6|6649.6|6650.3|6647.3|0
1627883100000|2021-08-02 05:45:00|6651.8|6648.8|6648.7|6645.7|6652.8|6649.8|6648.7|6645.7|0
1627883400000|2021-08-02 05:50:00|6648.8|6645.8|6650.1|6647.1|6650.2|6647.2|6648.7|6645.7|0
1627883700000|2021-08-02 05:55:00|6649.9|6646.9|6649.3|6646.3|6650.8|6647.8|6648.5|6645.5|0
1627884000000|2021-08-02 06:00:00|6648.9|6645.9|6649|6647|6649.8|6647.8|6643.5|6641.5|411
1627884300000|2021-08-02 06:05:00|6648.8|6646.8|6656|6654|6657|6655|6648|6646|282
1627884600000|2021-08-02 06:10:00|6655.8|6653.8|6655.5|6653.5|6656.3|6654.3|6652.5|6650.5|181
1627884900000|2021-08-02 06:15:00|6655.8|6653.8|6658.5|6656.5|6660.3|6658.3|6655.3|6653.3|229
1627885200000|2021-08-02 06:20:00|6658.3|6656.3|6657|6655|6660.5|6658.5|6656.8|6654.8|164
1627885500000|2021-08-02 06:25:00|6656.5|6654.5|6655|6653|6657.3|6655.3|6654.8|6652.8|69
1627885800000|2021-08-02 06:30:00|6655.3|6653.3|6658|6656|6659|6657|6654.8|6652.8|161
1627886100000|2021-08-02 06:35:00|6657.8|6655.8|6656.8|6654.8|6658|6656|6655.3|6653.3|40
1627886400000|2021-08-02 06:40:00|6657|6655|6659.3|6657.3|6659.3|6657.3|6656.8|6654.8|104
1627886700000|2021-08-02 06:45:00|6659.5|6657.5|6661.5|6659.5|6661.5|6659.5|6658.3|6656.3|88
1627887000000|2021-08-02 06:50:00|6661.8|6659.8|6662|6660|6662.8|6660.8|6659|6657|163
1627887300000|2021-08-02 06:55:00|6661.8|6659.8|6655.5|6653.5|6662.5|6660.5|6654.5|6652.5|284
1627887600000|2021-08-02 07:00:00|6655|6654|6669|6668|6671.5|6670.5|6655|6654|1750
1627887900000|2021-08-02 07:05:00|6668.8|6667.8|6673.8|6672.8|6678.3|6677.3|6667.5|6666.5|1362
1627888200000|2021-08-02 07:10:00|6674.3|6673.3|6672.8|6671.8|6677.3|6676.3|6669.3|6668.3|646
1627888500000|2021-08-02 07:15:00|6673|6672|6675.5|6674.5|6677.5|6676.5|6671.8|6670.8|655
1627888800000|2021-08-02 07:20:00|6675.8|6674.8|6675.3|6674.3|6677.3|6676.3|6669.8|6668.8|746
1627889100000|2021-08-02 07:25:00|6675|6674|6678|6677|6679.5|6678.5|6667.3|6666.3|828
1627889400000|2021-08-02 07:30:00|6678.3|6677.3|6673|6672|6680|6679|6671.8|6670.8|610
1627889700000|2021-08-02 07:35:00|6672.8|6671.8|6673.5|6672.5|6676.3|6675.3|6672|6671|623
1627890000000|2021-08-02 07:40:00|6673.8|6672.8|6668.8|6667.8|6675.8|6674.8|6668|6667|550
1627890300000|2021-08-02 07:45:00|6669|6668|6669.8|6668.8|6672.3|6671.3|6668.5|6667.5|458
1627890600000|2021-08-02 07:50:00|6669.5|6668.5|6662.5|6661.5|6671|6670|6660.8|6659.8|702
1627890900000|2021-08-02 07:55:00|6662.3|6661.3|6664|6663|6665|6664|6658.8|6657.8|504
1627891200000|2021-08-02 08:00:00|6663.3|6662.3|6672.5|6671.5|6672.8|6671.8|6660.5|6659.5|355
1627891500000|2021-08-02 08:05:00|6672.8|6671.8|6670.5|6669.5|6674.8|6673.8|6667|6666|485
1627891800000|2021-08-02 08:10:00|6670.3|6669.3|6670.5|6669.5|6670.8|6669.8|6666|6665|276
1627892100000|2021-08-02 08:15:00|6670.8|6669.8|6668.5|6667.5|6671.3|6670.3|6665|6664|309
1627892400000|2021-08-02 08:20:00|6668.8|6667.8|6667.5|6666.5|6671.3|6670.3|6662|6661|314
1627892700000|2021-08-02 08:25:00|6667.3|6666.3|6671|6670|6671|6670|6665.5|6664.5|283
1627893000000|2021-08-02 08:30:00|6671.3|6670.3|6671|6670|6672.8|6671.8|6668.5|6667.5|227
1627893300000|2021-08-02 08:35:00|6670.8|6669.8|6676.8|6675.8|6677.5|6676.5|6668.8|6667.8|351
1627893600000|2021-08-02 08:40:00|6677|6676|6677.3|6676.3|6679.3|6678.3|6675.5|6674.5|379
1627893900000|2021-08-02 08:45:00|6676.8|6675.8|6672.5|6671.5|6678|6677|6672.3|6671.3|374
1627894200000|2021-08-02 08:50:00|6672.8|6671.8|6667.8|6666.8|6675.3|6674.3|6667.8|6666.8|332
1627894500000|2021-08-02 08:55:00|6667.5|6666.5|6668.5|6667.5|6668.8|6667.8|6663.3|6662.3|425
1627894800000|2021-08-02 09:00:00|6668.8|6667.8|6666.5|6665.5|6669.3|6668.3|6665.3|6664.3|189
1627895100000|2021-08-02 09:05:00|6666.3|6665.3|6669|6668|6670|6669|6665.8|6664.8|143
1627895400000|2021-08-02 09:10:00|6669.3|6668.3|6668.3|6667.3|6669.3|6668.3|6665.3|6664.3|258
1627895700000|2021-08-02 09:15:00|6668.5|6667.5|6669|6668|6671.8|6670.8|6666.8|6665.8|314
1627896000000|2021-08-02 09:20:00|6669.3|6668.3|6669.5|6668.5|6670.8|6669.8|6667.3|6666.3|232
1627896300000|2021-08-02 09:25:00|6669.8|6668.8|6669.5|6668.5|6671|6670|6668.8|6667.8|338
1627896600000|2021-08-02 09:30:00|6669.8|6668.8|6673.5|6672.5|6675.3|6674.3|6669.3|6668.3|235
1627896900000|2021-08-02 09:35:00|6673.8|6672.8|6674.5|6673.5|6675.5|6674.5|6672|6671|228
1627897200000|2021-08-02 09:40:00|6674.3|6673.3|6675.8|6674.8|6676.8|6675.8|6673.3|6672.3|173
1627897500000|2021-08-02 09:45:00|6676.3|6675.3|6671.8|6670.8|6677.5|6676.5|6671.8|6670.8|574
1627897800000|2021-08-02 09:50:00|6671.5|6670.5|6672.3|6671.3|6674.8|6673.8|6670.8|6669.8|166
1627898100000|2021-08-02 09:55:00|6672.5|6671.5|6668.5|6667.5|6673.3|6672.3|6668.3|6667.3|169
1627898400000|2021-08-02 10:00:00|6668.3|6667.3|6665.3|6664.3|6668.3|6667.3|6662|6661|430
1627898700000|2021-08-02 10:05:00|6665|6664|6666.5|6665.5|6667.3|6666.3|6663.3|6662.3|154
1627899000000|2021-08-02 10:10:00|6666.3|6665.3|6660.9|6659.9|6666.5|6665.5|6659.9|6658.9|293
1627899300000|2021-08-02 10:15:00|6660.6|6659.6|6663.6|6662.6|6665.6|6664.6|6658.9|6657.9|264
1627899600000|2021-08-02 10:20:00|6663.9|6662.9|6662.6|6661.6|6664.9|6663.9|6661.6|6660.6|179
1627899900000|2021-08-02 10:25:00|6662.9|6661.9|6666.1|6665.1|6667.4|6666.4|6662.6|6661.6|131
1627900200000|2021-08-02 10:30:00|6666.4|6665.4|6660.6|6659.6|6667.1|6666.1|6660.4|6659.4|159
1627900500000|2021-08-02 10:35:00|6660.9|6659.9|6657.6|6656.6|6662.1|6661.1|6656.4|6655.4|424
1627900800000|2021-08-02 10:40:00|6657.4|6656.4|6650.9|6649.9|6657.9|6656.9|6650.9|6649.9|375
1627901100000|2021-08-02 10:45:00|6650.6|6649.6|6656.4|6655.4|6656.9|6655.9|6647.9|6646.9|267
1627901400000|2021-08-02 10:50:00|6656.1|6655.1|6660.6|6659.6|6661.4|6660.4|6655.9|6654.9|145
1627901700000|2021-08-02 10:55:00|6660.4|6659.4|6648.9|6647.9|6661.9|6660.9|6648.6|6647.6|373
1627902000000|2021-08-02 11:00:00|6648.4|6647.4|6644.1|6643.1|6649.1|6648.1|6643.4|6642.4|635
1627902300000|2021-08-02 11:05:00|6644.4|6643.4|6642.1|6641.1|6645.4|6644.4|6639.1|6638.1|323
1627902600000|2021-08-02 11:10:00|6642.4|6641.4|6650.1|6649.1|6650.4|6649.4|6640.6|6639.6|224
1627902900000|2021-08-02 11:15:00|6649.9|6648.9|6653.4|6652.4|6654.9|6653.9|6648.1|6647.1|276
1627903200000|2021-08-02 11:20:00|6653.6|6652.6|6651.9|6650.9|6656.6|6655.6|6651.9|6650.9|292
1627903500000|2021-08-02 11:25:00|6651.4|6650.4|6654.9|6653.9|6655.9|6654.9|6650.9|6649.9|180
1627903800000|2021-08-02 11:30:00|6654.4|6653.4|6658.9|6657.9|6660.4|6659.4|6654.4|6653.4|188
1627904100000|2021-08-02 11:35:00|6658.6|6657.6|6661.4|6660.4|6661.4|6660.4|6656.9|6655.9|144
1627904400000|2021-08-02 11:40:00|6661.1|6660.1|6659.3|6658.3|6663.1|6662.1|6658.8|6657.8|161
1627904700000|2021-08-02 11:45:00|6659.1|6658.1|6656.3|6655.3|6660.1|6659.1|6654.8|6653.8|147
1627905000000|2021-08-02 11:50:00|6656.6|6655.6|6658.1|6657.1|6659.1|6658.1|6655.8|6654.8|156
1627905300000|2021-08-02 11:55:00|6657.8|6656.8|6659.3|6658.3|6660.6|6659.6|6656.8|6655.8|206
1627905600000|2021-08-02 12:00:00|6659.1|6658.1|6660.1|6659.1|6664.6|6663.6|6658.6|6657.6|289
1627905900000|2021-08-02 12:05:00|6660.3|6659.3|6657.8|6656.8|6661.3|6660.3|6657.3|6656.3|108
1627906200000|2021-08-02 12:10:00|6658.1|6657.1|6662.3|6661.3|6662.8|6661.8|6658.1|6657.1|129
1627906500000|2021-08-02 12:15:00|6662.6|6661.6|6664.8|6663.8|6665.1|6664.1|6661.3|6660.3|136
1627906800000|2021-08-02 12:20:00|6664.6|6663.6|6660.8|6659.8|6665.6|6664.6|6660.3|6659.3|392
1627907100000|2021-08-02 12:25:00|6661.1|6660.1|6665.6|6664.6|6666.1|6665.1|6660.6|6659.6|127
1627907400000|2021-08-02 12:30:00|6665.8|6664.8|6664.8|6663.8|6666.8|6665.8|6662.6|6661.6|208
1627907700000|2021-08-02 12:35:00|6665.1|6664.1|6661.6|6660.6|6665.8|6664.8|6660.8|6659.8|214
1627908000000|2021-08-02 12:40:00|6661.3|6660.3|6658.8|6657.8|6661.8|6660.8|6658.3|6657.3|156
1627908300000|2021-08-02 12:45:00|6659.1|6658.1|6657.3|6656.3|6659.6|6658.6|6655.6|6654.6|391
1627908600000|2021-08-02 12:50:00|6657.6|6656.6|6663.1|6662.1|6663.3|6662.3|6657.6|6656.6|128
1627908900000|2021-08-02 12:55:00|6662.8|6661.8|6670.3|6669.3|6670.6|6669.6|6662.1|6661.1|262
1627909200000|2021-08-02 13:00:00|6670.1|6669.1|6674.1|6673.1|6674.1|6673.1|6670.1|6669.1|442
1627909500000|2021-08-02 13:05:00|6673.6|6672.6|6675.8|6674.8|6676.8|6675.8|6673.6|6672.6|435
1627909800000|2021-08-02 13:10:00|6676.1|6675.1|6679.1|6678.1|6681.6|6680.6|6676.1|6675.1|547
1627910100000|2021-08-02 13:15:00|6679.3|6678.3|6684.6|6683.6|6684.6|6683.6|6679.1|6678.1|641
1627910400000|2021-08-02 13:20:00|6684.1|6683.1|6686.1|6685.1|6688.1|6687.1|6684.1|6683.1|491
1627910700000|2021-08-02 13:25:00|6686.3|6685.3|6684.3|6683.3|6686.3|6685.3|6682.8|6681.8|447
1627911000000|2021-08-02 13:30:00|6684.6|6683.6|6677.8|6676.8|6686.3|6685.3|6677.6|6676.6|1010
1627911300000|2021-08-02 13:35:00|6678.1|6677.1|6680.8|6679.8|6684.1|6683.1|6676.8|6675.8|581
1627911600000|2021-08-02 13:40:00|6681.6|6680.6|6681.1|6680.1|6683.3|6682.3|6679.6|6678.6|376
1627911900000|2021-08-02 13:45:00|6680.8|6679.8|6685.6|6684.6|6686.8|6685.8|6678.6|6677.6|546
1627912200000|2021-08-02 13:50:00|6686.1|6685.1|6683.8|6682.8|6687.6|6686.6|6679.6|6678.6|421
1627912500000|2021-08-02 13:55:00|6683.6|6682.6|6686.6|6685.6|6690.3|6689.3|6683.6|6682.6|593
1627912800000|2021-08-02 14:00:00|6686.3|6685.3|6680.3|6679.3|6692.1|6691.1|6679.8|6678.8|776
1627913100000|2021-08-02 14:05:00|6680.1|6679.1|6684.1|6683.1|6684.6|6683.6|6674.1|6673.1|586
1627913400000|2021-08-02 14:10:00|6684.5|6683.5|6679.5|6678.5|6685.7|6684.7|6679.5|6678.5|439
1627913700000|2021-08-02 14:15:00|6680|6679|6676|6675|6682.5|6681.5|6676|6675|316
1627914000000|2021-08-02 14:20:00|6676.5|6675.5|6678.2|6677.2|6680|6679|6674.7|6673.7|452
1627914300000|2021-08-02 14:25:00|6678.5|6677.5|6683.7|6682.7|6684.7|6683.7|6677|6676|408
1627914600000|2021-08-02 14:30:00|6684|6683|6687.5|6686.5|6687.7|6686.7|6683|6682|397
1627914900000|2021-08-02 14:35:00|6687.2|6686.2|6685|6684|6687.7|6686.7|6684|6683|450
1627915200000|2021-08-02 14:40:00|6684.7|6683.7|6677.5|6676.5|6684.7|6683.7|6677.2|6676.2|340
1627915500000|2021-08-02 14:45:00|6677.7|6676.7|6681.7|6680.7|6682.5|6681.5|6676.2|6675.2|223
1627915800000|2021-08-02 14:50:00|6682|6681|6685.2|6684.2|6685.5|6684.5|6681.5|6680.5|447
1627916100000|2021-08-02 14:55:00|6685|6684|6683|6682|6685.2|6684.2|6680.2|6679.2|403
1627916400000|2021-08-02 15:00:00|6683.2|6682.2|6687.5|6686.5|6688|6687|6680.5|6679.5|308
1627916700000|2021-08-02 15:05:00|6687.7|6686.7|6687.5|6686.5|6689|6688|6686.7|6685.7|439
1627917000000|2021-08-02 15:10:00|6687.7|6686.7|6685|6684|6689.7|6688.7|6684.5|6683.5|322
1627917300000|2021-08-02 15:15:00|6684.7|6683.7|6679.5|6678.5|6685.5|6684.5|6678|6677|714
1627917600000|2021-08-02 15:20:00|6679.7|6678.7|6686.5|6685.5|6686.5|6685.5|6679.5|6678.5|683
1627917900000|2021-08-02 15:25:00|6685.5|6684.5|6680|6679|6686|6685|6679|6678|1165
1627918200000|2021-08-02 15:30:00|6680.5|6678.5|6676.5|6674.5|6682|6680|6674.5|6672.5|1726
1627918500000|2021-08-02 15:35:00|6677|6675|6678|6676|6680|6678|6676.5|6674.5|877
1627918800000|2021-08-02 15:40:00|6677.7|6675.7|6672|6670|6678|6676|6671.5|6669.5|641
1627919100000|2021-08-02 15:45:00|6672.2|6670.2|6672.7|6670.7|6676.5|6674.5|6671.7|6669.7|227
1627919400000|2021-08-02 15:50:00|6673|6671|6669.2|6667.2|6673.5|6671.5|6669|6667|189
1627919700000|2021-08-02 15:55:00|6669.5|6667.5|6668|6666|6671.2|6669.2|6668|6666|222
1627920000000|2021-08-02 16:00:00|6667.7|6665.7|6666|6664|6668.7|6666.7|6663.5|6661.5|310
1627920300000|2021-08-02 16:05:00|6666.2|6664.2|6662.5|6660.5|6666.2|6664.2|6660.7|6658.7|179
1627920600000|2021-08-02 16:10:00|6662.7|6660.7|6667|6665|6667.7|6665.7|6661.7|6659.7|246
1627920900000|2021-08-02 16:15:00|6666.7|6664.7|6665.7|6663.7|6667.5|6665.5|6664.7|6662.7|154
1627921200000|2021-08-02 16:20:00|6665.5|6663.5|6665|6663|6666.5|6664.5|6662.7|6660.7|45
1627921500000|2021-08-02 16:25:00|6665.2|6663.2|6667.2|6665.2|6667.5|6665.5|6664|6662|92
1627921800000|2021-08-02 16:30:00|6667|6665|6671.2|6669.2|6671.5|6669.5|6665.7|6663.7|85
1627922100000|2021-08-02 16:35:00|6671.5|6669.5|6672|6670|6672.5|6670.5|6670|6668|40
1627922400000|2021-08-02 16:40:00|6672.2|6670.2|6672.2|6670.2|6673.5|6671.5|6670.5|6668.5|21
1627922700000|2021-08-02 16:45:00|6672|6670|6668.7|6666.7|6672.5|6670.5|6667.5|6665.5|54
1627923000000|2021-08-02 16:50:00|6668.5|6666.5|6668|6666|6670.2|6668.2|6667|6665|50
1627923300000|2021-08-02 16:55:00|6667.7|6665.7|6667.2|6665.2|6668|6666|6665.5|6663.5|127
1627923600000|2021-08-02 17:00:00|6667.5|6665.5|6669.2|6667.2|6670.7|6668.7|6667.2|6665.2|73
1627923900000|2021-08-02 17:05:00|6669.5|6667.5|6670.7|6668.7|6671.5|6669.5|6668.7|6666.7|200
1627924200000|2021-08-02 17:10:00|6670.5|6668.5|6674|6672|6674.5|6672.5|6670|6668|66
1627924500000|2021-08-02 17:15:00|6673.7|6671.7|6674.5|6672.5|6675.7|6673.7|6672|6670|38
1627924800000|2021-08-02 17:20:00|6674.2|6672.2|6674.7|6672.7|6675.2|6673.2|6674|6672|9
1627925100000|2021-08-02 17:25:00|6674.5|6672.5|6673.5|6671.5|6675|6673|6672.5|6670.5|75
1627925400000|2021-08-02 17:30:00|6673.2|6671.2|6673.2|6671.2|6674.5|6672.5|6671.2|6669.2|21
1627925700000|2021-08-02 17:35:00|6673.5|6671.5|6670|6668|6673.5|6671.5|6670|6668|14
1627926000000|2021-08-02 17:40:00|6670.2|6668.2|6670.2|6668.2|6672|6670|6670.2|6668.2|24
1627926300000|2021-08-02 17:45:00|6670|6668|6669.7|6667.7|6670.5|6668.5|6668.2|6666.2|27
1627926600000|2021-08-02 17:50:00|6669.5|6667.5|6669.5|6667.5|6670|6668|6666.7|6664.7|45
1627926900000|2021-08-02 17:55:00|6669.2|6667.2|6672.2|6670.2|6672.5|6670.5|6669|6667|27
1627927200000|2021-08-02 18:00:00|6672|6670|6671|6669|6672.7|6670.7|6670.2|6668.2|76
1627927500000|2021-08-02 18:05:00|6671.2|6669.2|6673.5|6671.5|6674.7|6672.7|6671.2|6669.2|53
1627927800000|2021-08-02 18:10:00|6673.2|6671.2|6677|6675|6677.2|6675.2|6673.2|6671.2|52
1627928100000|2021-08-02 18:15:00|6676.7|6674.7|6677.5|6675.5|6677.5|6675.5|6675.7|6673.7|21
1627928400000|2021-08-02 18:20:00|6677.7|6675.7|6675.5|6673.5|6678|6676|6675|6673|80
1627928700000|2021-08-02 18:25:00|6675.7|6673.7|6676.2|6674.2|6676.5|6674.5|6674|6672|35
1627929000000|2021-08-02 18:30:00|6676|6674|6676.2|6674.2|6676.5|6674.5|6675|6673|53
1627929300000|2021-08-02 18:35:00|6676.5|6674.5|6676.2|6674.2|6677.5|6675.5|6675.5|6673.5|41
1627929600000|2021-08-02 18:40:00|6676.5|6674.5|6675|6673|6676.5|6674.5|6674|6672|16
1627929900000|2021-08-02 18:45:00|6675.2|6673.2|6670|6668|6675.2|6673.2|6670|6668|148
1627930200000|2021-08-02 18:50:00|6669.7|6667.7|6672.5|6670.5|6673.2|6671.2|6668.7|6666.7|47
1627930500000|2021-08-02 18:55:00|6672.7|6670.7|6671.5|6669.5|6673|6671|6670.5|6668.5|26
1627930800000|2021-08-02 19:00:00|6671.2|6669.2|6671.2|6669.2|6672.2|6670.2|6669.2|6667.2|34
1627931100000|2021-08-02 19:05:00|6671.5|6669.5|6668.2|6666.2|6671.7|6669.7|6668|6666|47
1627931400000|2021-08-02 19:10:00|6668.5|6666.5|6666.2|6664.2|6668.7|6666.7|6665.5|6663.5|57
1627931700000|2021-08-02 19:15:00|6666|6664|6666.5|6664.5|6667|6665|6665.2|6663.2|20
1627932000000|2021-08-02 19:20:00|6666.2|6664.2|6663.5|6661.5|6666.5|6664.5|6663.5|6661.5|113
1627932300000|2021-08-02 19:25:00|6663.7|6661.7|6661.2|6659.2|6664|6662|6661|6659|143
1627932600000|2021-08-02 19:30:00|6661|6659|6661.2|6659.2|6661.2|6659.2|6658|6656|173
1627932900000|2021-08-02 19:35:00|6661|6659|6659.2|6657.2|6662.5|6660.5|6659|6657|54
1627933200000|2021-08-02 19:40:00|6659|6657|6656.7|6654.7|6660.5|6658.5|6656.7|6654.7|51
1627933500000|2021-08-02 19:45:00|6656.5|6654.5|6655.5|6653.5|6657.2|6655.2|6655|6653|128
1627933800000|2021-08-02 19:50:00|6655.7|6653.7|6654|6652|6657.5|6655.5|6651.2|6649.2|194
1627934100000|2021-08-02 19:55:00|6653.2|6651.2|6660.7|6658.7|6660.7|6658.7|6653.2|6651.2|339
1627934400000|2021-08-02 20:00:00|6661.9|6657.9|6662.6|6658.6|6664.7|6660.7|6660.6|6656.6|1
1627934700000|2021-08-02 20:05:00|6662.8|6658.8|6663.8|6659.8|6665|6661|6662.8|6658.8|0
1627935000000|2021-08-02 20:10:00|6663.9|6659.9|6665.8|6661.8|6666.5|6662.5|6663.9|6659.9|0
1627935300000|2021-08-02 20:15:00|6665.5|6661.5|6665.5|6661.5|6665.8|6661.8|6665.5|6661.5|0
1627935600000|2021-08-02 20:20:00|6665.6|6661.6|6665.6|6661.6|6666.1|6662.1|6665.5|6661.5|0
1627935900000|2021-08-02 20:25:00|6665.9|6661.9|6665.9|6661.9|6665.9|6661.9|6665.9|6661.9|0
1627936200000|2021-08-02 20:30:00|6665.8|6661.8|6665.6|6661.6|6665.9|6661.9|6665.6|6661.6|0
1627936500000|2021-08-02 20:35:00|6665.5|6661.5|6665.5|6661.5|6665.5|6661.5|6665.5|6661.5|0
1627936800000|2021-08-02 20:40:00|6665.8|6661.8|6665.8|6661.8|6665.8|6661.8|6665.8|6661.8|0
1627937100000|2021-08-02 20:45:00|6666.1|6662.1|6666.1|6662.1|6666.8|6662.8|6666.1|6662.1|0
1627937400000|2021-08-02 20:50:00|6666.4|6662.4|6666.8|6662.8|6666.8|6662.8|6666.4|6662.4|0
1627937700000|2021-08-02 20:55:00|6666.7|6662.7|6666.5|6662.5|6667|6663|6666.3|6662.3|0
1627938000000|2021-08-02 21:00:00|6666.4|6662.4|6666.4|6662.4|6666.8|6662.8|6666.3|6662.3|0
1627938600000|2021-08-02 21:10:00|6666.3|6662.3|6666.3|6662.3|6666.4|6662.4|6666.2|6662.2|0
1627938900000|2021-08-02 21:15:00|6666.2|6662.2|6666|6662|6666.2|6662.2|6665.8|6661.8|0
1627939200000|2021-08-02 21:20:00|6665.8|6661.8|6665.4|6661.4|6665.8|6661.8|6665.4|6661.4|0
1627939500000|2021-08-02 21:25:00|6665.5|6661.5|6666|6662|6666|6662|6665.5|6661.5|0
1627939800000|2021-08-02 21:30:00|6666.1|6662.1|6666.3|6662.3|6666.5|6662.5|6665.9|6661.9|0
1627940100000|2021-08-02 21:35:00|6666.2|6662.2|6666.3|6662.3|6666.3|6662.3|6666.2|6662.2|0
1627940400000|2021-08-02 21:40:00|6666.2|6662.2|6666.2|6662.2|6666.7|6662.7|6666.1|6662.1|0
1627940700000|2021-08-02 21:45:00|6665.9|6661.9|6666.5|6662.5|6666.5|6662.5|6665.9|6661.9|0
1627941000000|2021-08-02 21:50:00|6666.2|6662.2|6666.5|6662.5|6666.5|6662.5|6666.2|6662.2|0
1627941300000|2021-08-02 21:55:00|6666.3|6662.3|6666.2|6662.2|6666.3|6662.3|6666.2|6662.2|0
1627941600000|2021-08-02 22:00:00|6666.3|6662.3|6665.7|6661.7|6667.6|6663.6|6665.1|6661.1|0
1627941900000|2021-08-02 22:05:00|6665.4|6661.4|6667|6663|6667.4|6663.4|6665.4|6661.4|0
1627942200000|2021-08-02 22:10:00|6667.1|6663.1|6667.4|6663.4|6667.7|6663.7|6667.1|6663.1|0
1627942500000|2021-08-02 22:15:00|6667.5|6663.5|6667.4|6663.4|6667.7|6663.7|6666.9|6662.9|0
1627942800000|2021-08-02 22:20:00|6667.7|6663.7|6667.4|6663.4|6667.7|6663.7|6667.4|6663.4|0
1627943100000|2021-08-02 22:25:00|6667.5|6663.5|6666|6662|6667.7|6663.7|6665.7|6661.7|0
1627943400000|2021-08-02 22:30:00|6666.1|6662.1|6668.5|6664.5|6668.5|6664.5|6666.1|6662.1|0
1627943700000|2021-08-02 22:35:00|6668.6|6664.6|6667.7|6663.7|6669.1|6665.1|6667.7|6663.7|0
1627944000000|2021-08-02 22:40:00|6668|6664|6669|6665|6669.2|6665.2|6668|6664|0
1627944300000|2021-08-02 22:45:00|6669.1|6665.1|6671.6|6667.6|6672.3|6668.3|6669.1|6665.1|0
1627944600000|2021-08-02 22:50:00|6671.7|6667.7|6671.6|6667.6|6672.3|6668.3|6671.2|6667.2|0
1627944900000|2021-08-02 22:55:00|6671.7|6667.7|6670.5|6666.5|6672|6668|6670.2|6666.2|0
1627945200000|2021-08-02 23:00:00|6670.6|6666.6|6670.2|6666.2|6671.2|6667.2|6670.2|6666.2|0
1627945500000|2021-08-02 23:05:00|6670|6666|6669.9|6665.9|6670.2|6666.2|6669.2|6665.2|0
1627945800000|2021-08-02 23:10:00|6670.2|6666.2|6670.5|6666.5|6670.5|6666.5|6669.9|6665.9|0
1627946100000|2021-08-02 23:15:00|6670|6667|6670|6667|6670|6667|6669.4|6666.4|0
1627946400000|2021-08-02 23:20:00|6669.9|6666.9|6670.3|6667.3|6670.3|6667.3|6669.4|6666.4|0
1627946700000|2021-08-02 23:25:00|6670|6667|6669.3|6666.3|6670.2|6667.2|6669|6666|0
1627947000000|2021-08-02 23:30:00|6669.5|6666.5|6670.1|6667.1|6670.6|6667.6|6669|6666|0
1627947300000|2021-08-02 23:35:00|6670|6667|6668.3|6665.3|6670.6|6667.6|6668.3|6665.3|0
1627947600000|2021-08-02 23:40:00|6668.4|6665.4|6666.5|6663.5|6668.8|6665.8|6665.5|6662.5|0
1627947900000|2021-08-02 23:45:00|6666.4|6663.4|6666.9|6663.9|6668.3|6665.3|6666.2|6663.2|0
1627948200000|2021-08-02 23:50:00|6667|6664|6669.3|6666.3|6669.6|6666.6|6666.9|6663.9|0
1627948500000|2021-08-02 23:55:00|6669.1|6666.1|6669.5|6666.5|6670.1|6667.1|6668.9|6665.9|0
1627948800000|2021-08-03 00:00:00|6669.6|6666.6|6675.4|6672.4|6675.4|6672.4|6669.3|6666.3|0
1627949100000|2021-08-03 00:05:00|6675.2|6672.2|6674.5|6671.5|6675.9|6672.9|6673.9|6670.9|0
1627949400000|2021-08-03 00:10:00|6674.8|6671.8|6676.1|6673.1|6676.5|6673.5|6674.5|6671.5|0
1627949700000|2021-08-03 00:15:00|6676.2|6673.2|6678.2|6675.2|6681.4|6678.4|6676.1|6673.1|0
1627950000000|2021-08-03 00:20:00|6678.3|6675.3|6679.2|6676.2|6682.7|6679.7|6677.8|6674.8|0
1627950300000|2021-08-03 00:25:00|6679.1|6676.1|6683.2|6680.2|6687.6|6684.6|6678.9|6675.9|0
1627950600000|2021-08-03 00:30:00|6682.9|6679.9|6686|6683|6686.8|6683.8|6682.4|6679.4|0
1627950900000|2021-08-03 00:35:00|6686.1|6683.1|6684.6|6681.6|6687.6|6684.6|6683.9|6680.9|0
1627951200000|2021-08-03 00:40:00|6684.7|6681.7|6681.2|6678.2|6684.7|6681.7|6680.5|6677.5|0
1627951500000|2021-08-03 00:45:00|6681.1|6678.1|6679.8|6676.8|6682.8|6679.8|6679.8|6676.8|0
1627951800000|2021-08-03 00:50:00|6680.1|6677.1|6680.9|6677.9|6682.8|6679.8|6679.7|6676.7|0
1627952100000|2021-08-03 00:55:00|6680.7|6677.7|6680.1|6677.1|6680.7|6677.7|6679.8|6676.8|0
1627952400000|2021-08-03 01:00:00|6680.4|6677.4|6679.7|6676.7|6681.2|6678.2|6679|6676|0
1627952700000|2021-08-03 01:05:00|6679.4|6676.4|6678.9|6675.9|6679.7|6676.7|6678.2|6675.2|0
1627953000000|2021-08-03 01:10:00|6678.6|6675.6|6675|6672|6679|6676|6674.3|6671.3|0
1627953300000|2021-08-03 01:15:00|6674.9|6671.9|6674.2|6671.2|6675|6672|6670.3|6667.3|0
1627953600000|2021-08-03 01:20:00|6674.1|6671.1|6673.4|6670.4|6675|6672|6672.6|6669.6|0
1627953900000|2021-08-03 01:25:00|6673.7|6670.7|6674.4|6671.4|6674.7|6671.7|6672.1|6669.1|0
1627954200000|2021-08-03 01:30:00|6674.5|6671.5|6668.1|6665.1|6674.8|6671.8|6668.1|6665.1|0
1627954500000|2021-08-03 01:35:00|6667.7|6664.7|6667.7|6664.7|6669.2|6666.2|6666|6663|0
1627954800000|2021-08-03 01:40:00|6667.6|6664.6|6666.2|6663.2|6667.6|6664.6|6662|6659|0
1627955100000|2021-08-03 01:45:00|6666.4|6663.4|6666.8|6663.8|6668.3|6665.3|6665.1|6662.1|0
1627955400000|2021-08-03 01:50:00|6666.7|6663.7|6667.4|6664.4|6669|6666|6664.5|6661.5|0
1627955700000|2021-08-03 01:55:00|6667.5|6664.5|6667.8|6664.8|6668.9|6665.9|6666.2|6663.2|0
1627956000000|2021-08-03 02:00:00|6667.9|6664.9|6660.5|6657.5|6668.2|6665.2|6659.7|6656.7|0
1627956300000|2021-08-03 02:05:00|6660.6|6657.6|6666.7|6663.7|6666.7|6663.7|6659.8|6656.8|0
1627956600000|2021-08-03 02:10:00|6666.5|6663.5|6663.1|6660.1|6666.5|6663.5|6663.1|6660.1|0
1627956900000|2021-08-03 02:15:00|6662.8|6659.8|6662.3|6659.3|6665.4|6662.4|6661.5|6658.5|0
1627957200000|2021-08-03 02:20:00|6662.4|6659.4|6661.6|6658.6|6663.9|6660.9|6661.6|6658.6|0
1627957500000|2021-08-03 02:25:00|6661.3|6658.3|6663.8|6660.8|6663.9|6660.9|6660.1|6657.1|0
1627957800000|2021-08-03 02:30:00|6663.6|6660.6|6665.3|6662.3|6666.1|6663.1|6661.1|6658.1|0
1627958100000|2021-08-03 02:35:00|6665.4|6662.4|6663|6660|6666.8|6663.8|6663|6660|0
1627958400000|2021-08-03 02:40:00|6663.1|6660.1|6663.8|6660.8|6664.6|6661.6|6660.8|6657.8|0
1627958700000|2021-08-03 02:45:00|6663.7|6660.7|6663.1|6660.1|6665.7|6662.7|6662.3|6659.3|0
1627959000000|2021-08-03 02:50:00|6663.2|6660.2|6663.2|6660.2|6663.9|6660.9|6662.4|6659.4|0
1627959300000|2021-08-03 02:55:00|6664|6661|6663.2|6660.2|6664|6661|6661.2|6658.2|0
1627959600000|2021-08-03 03:00:00|6663.1|6660.1|6665.6|6662.6|6666.3|6663.3|6661.7|6658.7|0
1627959900000|2021-08-03 03:05:00|6665.5|6662.5|6669.8|6666.8|6669.8|6666.8|6665.5|6662.5|0
1627960200000|2021-08-03 03:10:00|6669.9|6666.9|6671.8|6668.8|6671.8|6668.8|6668.7|6665.7|0
1627960500000|2021-08-03 03:15:00|6671.7|6668.7|6668.8|6665.8|6671.8|6668.8|6668.8|6665.8|0
1627960800000|2021-08-03 03:20:00|6669.1|6666.1|6669.7|6666.7|6671.3|6668.3|6669|6666|0
1627961100000|2021-08-03 03:25:00|6669.8|6666.8|6668.2|6665.2|6671.3|6668.3|6668.2|6665.2|0
1627961400000|2021-08-03 03:30:00|6668.3|6665.3|6669.8|6666.8|6670.9|6667.9|6668.2|6665.2|0
1627961700000|2021-08-03 03:35:00|6669.7|6666.7|6669.8|6666.8|6669.8|6666.8|6667.5|6664.5|0
1627962000000|2021-08-03 03:40:00|6669.7|6666.7|6667.5|6664.5|6669.8|6666.8|6667.1|6664.1|0
1627962300000|2021-08-03 03:45:00|6667.6|6664.6|6667.6|6664.6|6669.1|6666.1|6666.8|6663.8|0
1627962600000|2021-08-03 03:50:00|6667.4|6664.4|6666.1|6663.1|6667.4|6664.4|6666.1|6663.1|0
1627962900000|2021-08-03 03:55:00|6666|6663|6665.8|6662.8|6666|6663|6664.5|6661.5|0
1627963200000|2021-08-03 04:00:00|6665.6|6662.6|6664.8|6661.8|6665.6|6662.6|6664|6661|0
1627963500000|2021-08-03 04:05:00|6664.6|6661.6|6666|6663|6666.1|6663.1|6663.7|6660.7|0
1627963800000|2021-08-03 04:10:00|6665.9|6662.9|6663.7|6660.7|6665.9|6662.9|6663|6660|0
1627964100000|2021-08-03 04:15:00|6663.9|6660.9|6666|6663|6666.1|6663.1|6663.7|6660.7|0
1627964400000|2021-08-03 04:20:00|6665.9|6662.9|6663|6660|6666|6663|6663|6660|0
1627964700000|2021-08-03 04:25:00|6662.9|6659.9|6661.4|6658.4|6663.7|6660.7|6661.4|6658.4|0
1627965000000|2021-08-03 04:30:00|6661.6|6658.6|6666.8|6663.8|6667.6|6664.6|6661.6|6658.6|0
1627965300000|2021-08-03 04:35:00|6666.7|6663.7|6666.1|6663.1|6666.9|6663.9|6665.4|6662.4|0
1627965600000|2021-08-03 04:40:00|6666.2|6663.2|6666.1|6663.1|6667.7|6664.7|6666.1|6663.1|0
1627965900000|2021-08-03 04:45:00|6666.2|6663.2|6666.1|6663.1|6666.9|6663.9|6666.1|6663.1|0
1627966200000|2021-08-03 04:50:00|6666|6663|6668.4|6665.4|6669.1|6666.1|6665.3|6662.3|0
1627966500000|2021-08-03 04:55:00|6669.1|6666.1|6668|6665|6669.1|6666.1|6667.6|6664.6|0
1627966800000|2021-08-03 05:00:00|6667.8|6664.8|6671.2|6668.2|6672.4|6669.4|6667.6|6664.6|0
1627967100000|2021-08-03 05:05:00|6671.1|6668.1|6675.2|6672.2|6677.3|6674.3|6670.4|6667.4|0
1627967400000|2021-08-03 05:10:00|6675.3|6672.3|6675.1|6672.1|6676.8|6673.8|6674.5|6671.5|0
1627967700000|2021-08-03 05:15:00|6675.3|6672.3|6673.3|6670.3|6676.3|6673.3|6671.7|6668.7|0
1627968000000|2021-08-03 05:20:00|6673.2|6670.2|6675.3|6672.3|6676.9|6673.9|6673.2|6670.2|0
1627968300000|2021-08-03 05:25:00|6675.4|6672.4|6675.4|6672.4|6676.1|6673.1|6673.2|6670.2|0
1627968600000|2021-08-03 05:30:00|6675.7|6672.7|6674.6|6671.6|6676.2|6673.2|6673|6670|0
1627968900000|2021-08-03 05:35:00|6674.5|6671.5|6673.1|6670.1|6675.7|6672.7|6672.3|6669.3|0
1627969200000|2021-08-03 05:40:00|6673.2|6670.2|6672.4|6669.4|6673.9|6670.9|6671.6|6668.6|0
1627969500000|2021-08-03 05:45:00|6672.3|6669.3|6674.5|6671.5|6674.9|6671.9|6672|6669|0
1627969800000|2021-08-03 05:50:00|6674.3|6671.3|6674.1|6671.1|6675.6|6672.6|6672.2|6669.2|0
1627970100000|2021-08-03 05:55:00|6674.2|6671.2|6672.9|6669.9|6675.6|6672.6|6671.9|6668.9|0
1627970400000|2021-08-03 06:00:00|6673.1|6670.1|6685.5|6683.5|6686.5|6684.5|6673.1|6670.1|626
1627970700000|2021-08-03 06:05:00|6685.7|6683.7|6686.2|6684.2|6689.2|6687.2|6683.7|6681.7|129
1627971000000|2021-08-03 06:10:00|6686.5|6684.5|6690.7|6688.7|6693|6691|6685.5|6683.5|168
1627971300000|2021-08-03 06:15:00|6690.5|6688.5|6685.7|6683.7|6691.2|6689.2|6685.2|6683.2|138
1627971600000|2021-08-03 06:20:00|6686|6684|6686.7|6684.7|6687.5|6685.5|6684.5|6682.5|110
1627971900000|2021-08-03 06:25:00|6686.5|6684.5|6682.2|6680.2|6686.7|6684.7|6681.7|6679.7|79
1627972200000|2021-08-03 06:30:00|6682.5|6680.5|6687.2|6685.2|6687.5|6685.5|6682|6680|113
1627972500000|2021-08-03 06:35:00|6687|6685|6685.5|6683.5|6688.5|6686.5|6685.5|6683.5|41
1627972800000|2021-08-03 06:40:00|6685.7|6683.7|6686|6684|6689.2|6687.2|6685.2|6683.2|71
1627973100000|2021-08-03 06:45:00|6686.2|6684.2|6690.7|6688.7|6691.5|6689.5|6686.2|6684.2|114
1627973400000|2021-08-03 06:50:00|6690.5|6688.5|6689.2|6687.2|6691.7|6689.7|6689|6687|77
1627973700000|2021-08-03 06:55:00|6689.5|6687.5|6693.7|6691.7|6694.2|6692.2|6684.5|6682.5|378
1627974000000|2021-08-03 07:00:00|6693.2|6692.2|6696|6695|6700|6699|6686.7|6685.7|2543
1627974300000|2021-08-03 07:05:00|6696.2|6695.2|6696.5|6695.5|6701.7|6700.7|6689.5|6688.5|1000
1627974600000|2021-08-03 07:10:00|6695.7|6694.7|6703.7|6702.7|6707|6706|6692|6691|1095
1627974900000|2021-08-03 07:15:00|6704|6703|6716.2|6715.2|6716.5|6715.5|6704|6703|1332
1627975200000|2021-08-03 07:20:00|6716.7|6715.7|6718.2|6717.2|6719.7|6718.7|6709.2|6708.2|811
1627975500000|2021-08-03 07:25:00|6718|6717|6717.7|6716.7|6722.5|6721.5|6714.5|6713.5|730
1627975800000|2021-08-03 07:30:00|6717.5|6716.5|6725|6724|6728.5|6727.5|6717.5|6716.5|993
1627976100000|2021-08-03 07:35:00|6725.2|6724.2|6725.2|6724.2|6730|6729|6724|6723|796
1627976400000|2021-08-03 07:40:00|6724.5|6723.5|6721.3|6720.3|6728.8|6727.8|6721.3|6720.3|618
1627976700000|2021-08-03 07:45:00|6721.8|6720.8|6725|6724|6728|6727|6721.5|6720.5|584
1627977000000|2021-08-03 07:50:00|6725.5|6724.5|6731.5|6730.5|6732.8|6731.8|6725.5|6724.5|839
1627977300000|2021-08-03 07:55:00|6731.3|6730.3|6727.8|6726.8|6732.5|6731.5|6727.3|6726.3|804
1627977600000|2021-08-03 08:00:00|6728.3|6727.3|6727|6726|6730.8|6729.8|6726.8|6725.8|812
1627977900000|2021-08-03 08:05:00|6727.3|6726.3|6728.3|6727.3|6730|6729|6725.8|6724.8|654
1627978200000|2021-08-03 08:10:00|6728|6727|6725.3|6724.3|6730.8|6729.8|6724.5|6723.5|451
1627978500000|2021-08-03 08:15:00|6725|6724|6724.8|6723.8|6726.8|6725.8|6723.3|6722.3|436
1627978800000|2021-08-03 08:20:00|6724.5|6723.5|6725.8|6724.8|6726|6725|6722.5|6721.5|386
1627979100000|2021-08-03 08:25:00|6725.5|6724.5|6724.3|6723.3|6726.8|6725.8|6723.8|6722.8|205
1627979400000|2021-08-03 08:30:00|6724|6723|6729.3|6728.3|6730.3|6729.3|6723.5|6722.5|617
1627979700000|2021-08-03 08:35:00|6729|6728|6730.3|6729.3|6730.8|6729.8|6728.3|6727.3|212
1627980000000|2021-08-03 08:40:00|6730|6729|6725.8|6724.8|6730|6729|6725.3|6724.3|187
1627980300000|2021-08-03 08:45:00|6726|6725|6730.3|6729.3|6730.8|6729.8|6726|6725|253
1627980600000|2021-08-03 08:50:00|6730.5|6729.5|6726|6725|6730.8|6729.8|6725.3|6724.3|190
1627980900000|2021-08-03 08:55:00|6726.3|6725.3|6729.5|6728.5|6731|6730|6726.3|6725.3|288
1627981200000|2021-08-03 09:00:00|6729.8|6728.8|6729|6728|6732.3|6731.3|6727.3|6726.3|222
1627981500000|2021-08-03 09:05:00|6728.8|6727.8|6724.8|6723.8|6728.8|6727.8|6724.8|6723.8|268
1627981800000|2021-08-03 09:10:00|6724.5|6723.5|6726.8|6725.8|6727.3|6726.3|6723.5|6722.5|316
1627982100000|2021-08-03 09:15:00|6727|6726|6723.5|6722.5|6728.3|6727.3|6723.3|6722.3|381
1627982400000|2021-08-03 09:20:00|6723.3|6722.3|6722.3|6721.3|6723.8|6722.8|6720.8|6719.8|388
1627982700000|2021-08-03 09:25:00|6722.5|6721.5|6727.5|6726.5|6727.5|6726.5|6722.3|6721.3|227
1627983000000|2021-08-03 09:30:00|6727.3|6726.3|6733.5|6732.5|6733.8|6732.8|6727.3|6726.3|383
1627983300000|2021-08-03 09:35:00|6733.8|6732.8|6736.3|6735.3|6737.5|6736.5|6732.3|6731.3|447
1627983600000|2021-08-03 09:40:00|6736.5|6735.5|6736.5|6735.5|6737.3|6736.3|6734.8|6733.8|432
1627983900000|2021-08-03 09:45:00|6736.3|6735.3|6732.3|6731.3|6737.8|6736.8|6732|6731|290
1627984200000|2021-08-03 09:50:00|6732|6731|6733.3|6732.3|6733.8|6732.8|6731.8|6730.8|152
1627984500000|2021-08-03 09:55:00|6733|6732|6734|6733|6736.8|6735.8|6732.3|6731.3|275
1627984800000|2021-08-03 10:00:00|6733.8|6732.8|6736.8|6735.8|6737|6736|6732.3|6731.3|258
1627985100000|2021-08-03 10:05:00|6737|6736|6739.3|6738.3|6739.3|6738.3|6736.8|6735.8|269
1627985400000|2021-08-03 10:10:00|6739|6738|6737.3|6736.3|6740|6739|6735.8|6734.8|438
1627985700000|2021-08-03 10:15:00|6737.5|6736.5|6740.3|6739.3|6741.3|6740.3|6736.3|6735.3|375
1627986000000|2021-08-03 10:20:00|6740.5|6739.5|6740.3|6739.3|6741.3|6740.3|6737.8|6736.8|373
1627986300000|2021-08-03 10:25:00|6740.5|6739.5|6737|6736|6740.8|6739.8|6736.8|6735.8|356
1627986600000|2021-08-03 10:30:00|6737.3|6736.3|6737|6736|6738.8|6737.8|6736.3|6735.3|164
1627986900000|2021-08-03 10:35:00|6736.8|6735.8|6742.3|6741.3|6742.3|6741.3|6736.8|6735.8|254
1627987200000|2021-08-03 10:40:00|6742.5|6741.5|6740.8|6739.8|6742.8|6741.8|6740.5|6739.5|186
1627987500000|2021-08-03 10:45:00|6741|6740|6741.3|6740.3|6742.3|6741.3|6738.3|6737.3|297
1627987800000|2021-08-03 10:50:00|6741.5|6740.5|6739.5|6738.5|6741.5|6740.5|6738.8|6737.8|134
1627988100000|2021-08-03 10:55:00|6739.8|6738.8|6744|6743|6744|6743|6739.5|6738.5|295
1627988400000|2021-08-03 11:00:00|6743.8|6742.8|6742.3|6741.3|6744.3|6743.3|6739.5|6738.5|1236
1627988700000|2021-08-03 11:05:00|6742.5|6741.5|6742.8|6741.8|6743|6742|6741.3|6740.3|133
1627989000000|2021-08-03 11:10:00|6742.5|6741.5|6738|6737|6742.5|6741.5|6737.8|6736.8|237
1627989300000|2021-08-03 11:15:00|6737.8|6736.8|6739.8|6738.8|6742|6741|6737.8|6736.8|135
1627989600000|2021-08-03 11:20:00|6740|6739|6742.8|6741.8|6742.8|6741.8|6739.8|6738.8|132
1627989900000|2021-08-03 11:25:00|6743|6742|6745.3|6744.3|6746.8|6745.8|6742.8|6741.8|255
1627990200000|2021-08-03 11:30:00|6745.5|6744.5|6746.3|6745.3|6746.3|6745.3|6745|6744|175
1627990500000|2021-08-03 11:35:00|6746|6745|6746.8|6745.8|6747.5|6746.5|6745.5|6744.5|151
1627990800000|2021-08-03 11:40:00|6746.9|6745.9|6748.1|6747.1|6750.4|6749.4|6746.9|6745.9|425
1627991100000|2021-08-03 11:45:00|6748.4|6747.4|6746.9|6745.9|6748.9|6747.9|6745.9|6744.9|168
1627991400000|2021-08-03 11:50:00|6747.1|6746.1|6747.1|6746.1|6748.4|6747.4|6746.9|6745.9|195
1627991700000|2021-08-03 11:55:00|6746.9|6745.9|6747.1|6746.1|6747.4|6746.4|6745.9|6744.9|150
1627992000000|2021-08-03 12:00:00|6746.9|6745.9|6744.4|6743.4|6747.6|6746.6|6743.9|6742.9|232
1627992300000|2021-08-03 12:05:00|6744.6|6743.6|6744.1|6743.1|6744.9|6743.9|6741.4|6740.4|573
1627992600000|2021-08-03 12:10:00|6743.9|6742.9|6744.4|6743.4|6745.9|6744.9|6742.9|6741.9|259
1627992900000|2021-08-03 12:15:00|6744.6|6743.6|6738.9|6737.9|6745.4|6744.4|6738.9|6737.9|176
1627993200000|2021-08-03 12:20:00|6739.1|6738.1|6725.4|6724.4|6739.1|6738.1|6723.4|6722.4|609
1627993500000|2021-08-03 12:25:00|6725.6|6724.6|6725.6|6724.6|6729.6|6728.6|6724.6|6723.6|450
1627993800000|2021-08-03 12:30:00|6725.9|6724.9|6730.1|6729.1|6730.1|6729.1|6724.4|6723.4|295
1627994100000|2021-08-03 12:35:00|6730.4|6729.4|6727.4|6726.4|6731.9|6730.9|6725.4|6724.4|328
1627994400000|2021-08-03 12:40:00|6727.6|6726.6|6727.6|6726.6|6729.4|6728.4|6725.4|6724.4|281
1627994700000|2021-08-03 12:45:00|6727.4|6726.4|6728.9|6727.9|6728.9|6727.9|6724.1|6723.1|285
1627995000000|2021-08-03 12:50:00|6728.6|6727.6|6731.4|6730.4|6731.4|6730.4|6726.9|6725.9|262
1627995300000|2021-08-03 12:55:00|6731.9|6730.9|6735.9|6734.9|6735.9|6734.9|6731.1|6730.1|325
1627995600000|2021-08-03 13:00:00|6735.6|6734.6|6735.9|6734.9|6735.9|6734.9|6731.6|6730.6|229
1627995900000|2021-08-03 13:05:00|6735.6|6734.6|6730.9|6729.9|6735.9|6734.9|6730.9|6729.9|194
1627996200000|2021-08-03 13:10:00|6731.1|6730.1|6733.4|6732.4|6733.9|6732.9|6729.1|6728.1|895
1627996500000|2021-08-03 13:15:00|6733.1|6732.1|6732.4|6731.4|6734.4|6733.4|6731.6|6730.6|155
1627996800000|2021-08-03 13:20:00|6732.6|6731.6|6735.9|6734.9|6736.1|6735.1|6731.4|6730.4|343
1627997100000|2021-08-03 13:25:00|6736.1|6735.1|6741.1|6740.1|6741.9|6740.9|6736.1|6735.1|452
1627997400000|2021-08-03 13:30:00|6741.4|6740.4|6736.4|6735.4|6745.9|6744.9|6735.9|6734.9|950
1627997700000|2021-08-03 13:35:00|6736.1|6735.1|6725.6|6724.6|6736.9|6735.9|6724.6|6723.6|615
1627998000000|2021-08-03 13:40:00|6725.9|6724.9|6720.4|6719.4|6727.9|6726.9|6718.9|6717.9|718
1627998300000|2021-08-03 13:45:00|6720.1|6719.1|6712.4|6711.4|6720.4|6719.4|6712.4|6711.4|795
1627998600000|2021-08-03 13:50:00|6712.1|6711.1|6714.6|6713.6|6719.6|6718.6|6710.4|6709.4|723
1627998900000|2021-08-03 13:55:00|6714.4|6713.4|6708.6|6707.6|6714.9|6713.9|6706.9|6705.9|812
1627999200000|2021-08-03 14:00:00|6708.4|6707.4|6711.4|6710.4|6716.4|6715.4|6706.9|6705.9|1092
1627999500000|2021-08-03 14:05:00|6711.1|6710.1|6708.9|6707.9|6713.6|6712.6|6706.1|6705.1|645
1627999800000|2021-08-03 14:10:00|6709|6708|6709|6708|6716.5|6715.5|6706.5|6705.5|682
1628000100000|2021-08-03 14:15:00|6708.8|6707.8|6719.5|6718.5|6720|6719|6707.3|6706.3|624
1628000400000|2021-08-03 14:20:00|6719.3|6718.3|6721.3|6720.3|6723.3|6722.3|6716.3|6715.3|650
1628000700000|2021-08-03 14:25:00|6721|6720|6718|6717|6725.3|6724.3|6717.8|6716.8|460
1628001000000|2021-08-03 14:30:00|6718.3|6717.3|6716.8|6715.8|6721.5|6720.5|6716.3|6715.3|387
1628001300000|2021-08-03 14:35:00|6717|6716|6718|6717|6721.3|6720.3|6713|6712|465
1628001600000|2021-08-03 14:40:00|6717.8|6716.8|6722|6721|6723.3|6722.3|6717.5|6716.5|469
1628001900000|2021-08-03 14:45:00|6722.5|6721.5|6727|6726|6728.3|6727.3|6721.5|6720.5|474
1628002200000|2021-08-03 14:50:00|6727.3|6726.3|6725.8|6724.8|6729|6728|6725.8|6724.8|461
1628002500000|2021-08-03 14:55:00|6726|6725|6725.8|6724.8|6728.3|6727.3|6724.5|6723.5|299
1628002800000|2021-08-03 15:00:00|6725.3|6724.3|6729|6728|6730.5|6729.5|6724.8|6723.8|521
1628003100000|2021-08-03 15:05:00|6729.3|6728.3|6731.8|6730.8|6733.8|6732.8|6726.3|6725.3|584
1628003400000|2021-08-03 15:10:00|6732|6731|6728.3|6727.3|6733|6732|6725.8|6724.8|608
1628003700000|2021-08-03 15:15:00|6728.5|6727.5|6724.8|6723.8|6729.3|6728.3|6723.8|6722.8|378
1628004000000|2021-08-03 15:20:00|6725|6724|6724.8|6723.8|6727.5|6726.5|6722.5|6721.5|422
1628004300000|2021-08-03 15:25:00|6725|6724|6726.3|6725.3|6727.3|6726.3|6722.3|6721.3|576
1628004600000|2021-08-03 15:30:00|6726.8|6724.8|6724.8|6722.8|6732.8|6730.8|6724|6722|2037
1628004900000|2021-08-03 15:35:00|6725|6723|6731.8|6729.8|6735.5|6733.5|6724.8|6722.8|1761
1628005200000|2021-08-03 15:40:00|6732.3|6730.3|6742.3|6740.3|6743|6741|6732.3|6730.3|486
1628005500000|2021-08-03 15:45:00|6742.5|6740.5|6739.8|6737.8|6742.8|6740.8|6738.5|6736.5|1266
1628005800000|2021-08-03 15:50:00|6739.5|6737.5|6739.3|6737.3|6741.8|6739.8|6737.5|6735.5|137
1628006100000|2021-08-03 15:55:00|6739.5|6737.5|6742.5|6740.5|6742.8|6740.8|6738.5|6736.5|156
1628006400000|2021-08-03 16:00:00|6742.8|6740.8|6739|6737|6744.3|6742.3|6738.3|6736.3|215
1628006700000|2021-08-03 16:05:00|6739.3|6737.3|6738|6736|6739.3|6737.3|6737.5|6735.5|88
1628007000000|2021-08-03 16:10:00|6737.8|6735.8|6736.8|6734.8|6738|6736|6736.3|6734.3|62
1628007300000|2021-08-03 16:15:00|6736.5|6734.5|6734.5|6732.5|6737.3|6735.3|6733.8|6731.8|84
1628007600000|2021-08-03 16:20:00|6734.3|6732.3|6733.3|6731.3|6734.8|6732.8|6733.3|6731.3|44
1628007900000|2021-08-03 16:25:00|6733|6731|6736|6734|6736|6734|6732.5|6730.5|95
1628008200000|2021-08-03 16:30:00|6735.8|6733.8|6735|6733|6736.3|6734.3|6733.3|6731.3|85
1628008500000|2021-08-03 16:35:00|6735.3|6733.3|6736|6734|6736.8|6734.8|6734.5|6732.5|49
1628008800000|2021-08-03 16:40:00|6736.3|6734.3|6735.8|6733.8|6737.3|6735.3|6735.3|6733.3|50
1628009100000|2021-08-03 16:45:00|6736|6734|6737.8|6735.8|6737.8|6735.8|6735.3|6733.3|44
1628009400000|2021-08-03 16:50:00|6737.5|6735.5|6738.3|6736.3|6738.5|6736.5|6736.3|6734.3|20
1628009700000|2021-08-03 16:55:00|6738.5|6736.5|6738.3|6736.3|6739.3|6737.3|6737.3|6735.3|42
1628010000000|2021-08-03 17:00:00|6738.5|6736.5|6740.8|6738.8|6741.8|6739.8|6738.3|6736.3|67
1628010300000|2021-08-03 17:05:00|6741|6739|6742.8|6740.8|6743.3|6741.3|6741|6739|69
1628010600000|2021-08-03 17:10:00|6743|6741|6742.5|6740.5|6743|6741|6740.8|6738.8|28
1628010900000|2021-08-03 17:15:00|6742.3|6740.3|6740.8|6738.8|6743.8|6741.8|6740.3|6738.3|67
1628011200000|2021-08-03 17:20:00|6741|6739|6740.3|6738.3|6741.8|6739.8|6738.8|6736.8|47
1628011500000|2021-08-03 17:25:00|6740|6738|6739.8|6737.8|6740.3|6738.3|6738.3|6736.3|43
1628011800000|2021-08-03 17:30:00|6740|6738|6741.3|6739.3|6741.8|6739.8|6739.5|6737.5|17
1628012100000|2021-08-03 17:35:00|6741|6739|6739.8|6737.8|6741.3|6739.3|6739.5|6737.5|24
1628012400000|2021-08-03 17:40:00|6740|6738|6739.3|6737.3|6740.5|6738.5|6739.3|6737.3|12
1628012700000|2021-08-03 17:45:00|6739|6737|6740.3|6738.3|6741.5|6739.5|6738.8|6736.8|27
1628013000000|2021-08-03 17:50:00|6740.5|6738.5|6741.8|6739.8|6742.3|6740.3|6740.3|6738.3|42
1628013300000|2021-08-03 17:55:00|6742|6740|6741.8|6739.8|6742.3|6740.3|6741.3|6739.3|14
1628013600000|2021-08-03 18:00:00|6742|6740|6741.8|6739.8|6742.5|6740.5|6739.3|6737.3|72
1628013900000|2021-08-03 18:05:00|6742|6740|6743.8|6741.8|6744.8|6742.8|6741.3|6739.3|38
1628014200000|2021-08-03 18:10:00|6744|6742|6744.8|6742.8|6746.3|6744.3|6744|6742|95
1628014500000|2021-08-03 18:15:00|6744.5|6742.5|6743.3|6741.3|6744.8|6742.8|6743|6741|62
1628014800000|2021-08-03 18:20:00|6743|6741|6741.8|6739.8|6744.3|6742.3|6741.5|6739.5|57
1628015100000|2021-08-03 18:25:00|6742|6740|6743.8|6741.8|6744.8|6742.8|6741.8|6739.8|19
1628015400000|2021-08-03 18:30:00|6744|6742|6744|6742|6745.3|6743.3|6743.3|6741.3|37
1628015700000|2021-08-03 18:35:00|6744.3|6742.3|6744.5|6742.5|6744.8|6742.8|6743.3|6741.3|45
1628016000000|2021-08-03 18:40:00|6744.8|6742.8|6745.8|6743.8|6745.8|6743.8|6744.3|6742.3|20
1628016300000|2021-08-03 18:45:00|6746.3|6744.3|6741.8|6739.8|6746.3|6744.3|6741.8|6739.8|61
1628016600000|2021-08-03 18:50:00|6742|6740|6743.3|6741.3|6743.8|6741.8|6742|6740|14
1628016900000|2021-08-03 18:55:00|6743.5|6741.5|6743.5|6741.5|6744.8|6742.8|6743|6741|12
1628017200000|2021-08-03 19:00:00|6743.3|6741.3|6744.3|6742.3|6744.3|6742.3|6743|6741|43
1628017500000|2021-08-03 19:05:00|6744|6742|6746|6744|6746.8|6744.8|6744|6742|51
1628017800000|2021-08-03 19:10:00|6745.8|6743.8|6745.8|6743.8|6746.5|6744.5|6744.8|6742.8|33
1628018100000|2021-08-03 19:15:00|6746|6744|6747|6745|6747.8|6745.8|6745.8|6743.8|56
1628018400000|2021-08-03 19:20:00|6746.8|6744.8|6747|6745|6747.8|6745.8|6746|6744|15
1628018700000|2021-08-03 19:25:00|6747.3|6745.3|6747.3|6745.3|6747.8|6745.8|6746.3|6744.3|12
1628019000000|2021-08-03 19:30:00|6747|6745|6748.3|6746.3|6748.8|6746.8|6746.8|6744.8|50
1628019300000|2021-08-03 19:35:00|6748|6746|6747.3|6745.3|6749|6747|6747|6745|33
1628019600000|2021-08-03 19:40:00|6747.5|6745.5|6745.5|6743.5|6748.3|6746.3|6745.3|6743.3|55
1628019900000|2021-08-03 19:45:00|6745.3|6743.3|6745.8|6743.8|6746.3|6744.3|6744.8|6742.8|31
1628020200000|2021-08-03 19:50:00|6746|6744|6742.3|6740.3|6746.8|6744.8|6741|6739|496
1628020500000|2021-08-03 19:55:00|6742|6740|6741.5|6739.5|6743.3|6741.3|6739.3|6737.3|400
1628020800000|2021-08-03 20:00:00|6742.9|6738.9|6737|6733|6742.9|6738.9|6735.4|6731.4|0
1628021100000|2021-08-03 20:05:00|6737.3|6733.3|6735.3|6731.3|6738.6|6734.6|6735.3|6731.3|0
1628021400000|2021-08-03 20:10:00|6735.2|6731.2|6734.4|6730.4|6736.4|6732.4|6734.2|6730.2|0
1628021700000|2021-08-03 20:15:00|6734.6|6730.6|6736.8|6732.8|6737.5|6733.5|6734.6|6730.6|0
1628022000000|2021-08-03 20:20:00|6736.7|6732.7|6737.2|6733.2|6737.5|6733.5|6736.7|6732.7|0
1628022300000|2021-08-03 20:25:00|6737|6733|6737.2|6733.2|6737.2|6733.2|6736.7|6732.7|0
1628022600000|2021-08-03 20:30:00|6736.9|6732.9|6736.5|6732.5|6736.9|6732.9|6735.8|6731.8|0
1628022900000|2021-08-03 20:35:00|6736.9|6732.9|6737.3|6733.3|6737.7|6733.7|6736.9|6732.9|0
1628023200000|2021-08-03 20:40:00|6737.2|6733.2|6736.8|6732.8|6737.8|6733.8|6736.3|6732.3|0
1628023500000|2021-08-03 20:45:00|6737.1|6733.1|6734|6730|6737.8|6733.8|6734|6730|0
1628023800000|2021-08-03 20:50:00|6734.1|6730.1|6733.5|6729.5|6735.1|6731.1|6733.5|6729.5|0
1628024100000|2021-08-03 20:55:00|6733.6|6729.6|6733.9|6729.9|6734.9|6730.9|6733.6|6729.6|0
1628024400000|2021-08-03 21:00:00|6734.3|6730.3|6734.3|6730.3|6734.3|6730.3|6734|6730|0
1628024700000|2021-08-03 21:05:00|6734.4|6730.4|6734.3|6730.3|6734.4|6730.4|6734.3|6730.3|0
1628025000000|2021-08-03 21:10:00|6734.1|6730.1|6734.5|6730.5|6734.8|6730.8|6734.1|6730.1|0
1628025300000|2021-08-03 21:15:00|6734.8|6730.8|6734.9|6730.9|6734.9|6730.9|6734.5|6730.5|0
1628025600000|2021-08-03 21:20:00|6735|6731|6735|6731|6735.7|6731.7|6735|6731|0
1628025900000|2021-08-03 21:25:00|6735.1|6731.1|6736|6732|6736|6732|6735.1|6731.1|0
1628026200000|2021-08-03 21:30:00|6736.1|6732.1|6735.8|6731.8|6736.2|6732.2|6735.6|6731.6|0
1628026500000|2021-08-03 21:35:00|6736|6732|6735.7|6731.7|6736|6732|6735.7|6731.7|0
1628026800000|2021-08-03 21:40:00|6736|6732|6736|6732|6736|6732|6736|6732|0
1628027100000|2021-08-03 21:45:00|6736.1|6732.1|6736|6732|6736.1|6732.1|6735.8|6731.8|0
1628027400000|2021-08-03 21:50:00|6736.1|6732.1|6736.1|6732.1|6736.1|6732.1|6736.1|6732.1|0
1628027700000|2021-08-03 21:55:00|6736.3|6732.3|6736.3|6732.3|6736.4|6732.4|6736.1|6732.1|0
1628028000000|2021-08-03 22:00:00|6736.5|6732.5|6739.6|6735.6|6740.2|6736.2|6736.5|6732.5|0
1628028300000|2021-08-03 22:05:00|6739.8|6735.8|6737.8|6733.8|6739.9|6735.9|6737.5|6733.5|0
1628028600000|2021-08-03 22:10:00|6737.9|6733.9|6738.9|6734.9|6738.9|6734.9|6737.5|6733.5|0
1628028900000|2021-08-03 22:15:00|6738.8|6734.8|6738.4|6734.4|6738.8|6734.8|6737.8|6733.8|0
1628029200000|2021-08-03 22:20:00|6738.3|6734.3|6738.9|6734.9|6739.3|6735.3|6738.1|6734.1|0
1628029500000|2021-08-03 22:25:00|6738.8|6734.8|6739.3|6735.3|6739.6|6735.6|6738.5|6734.5|0
1628029800000|2021-08-03 22:30:00|6739|6735|6737.5|6733.5|6739.3|6735.3|6737.5|6733.5|0
1628030100000|2021-08-03 22:35:00|6737.6|6733.6|6737.2|6733.2|6738.2|6734.2|6736.9|6732.9|0
1628030400000|2021-08-03 22:40:00|6736.9|6732.9|6737.2|6733.2|6737.5|6733.5|6736.2|6732.2|0
1628030700000|2021-08-03 22:45:00|6737.3|6733.3|6737.9|6733.9|6738.2|6734.2|6737.3|6733.3|0
1628031000000|2021-08-03 22:50:00|6737.8|6733.8|6738.2|6734.2|6738.5|6734.5|6737.5|6733.5|0
1628031300000|2021-08-03 22:55:00|6738|6734|6737.6|6733.6|6738.2|6734.2|6737.5|6733.5|0
1628031600000|2021-08-03 23:00:00|6737.7|6733.7|6736.6|6732.6|6737.9|6733.9|6735.9|6731.9|0
1628031900000|2021-08-03 23:05:00|6736.4|6732.4|6735.2|6731.2|6736.9|6732.9|6734.8|6730.8|0
1628032200000|2021-08-03 23:10:00|6735.1|6731.1|6733.8|6729.8|6735.3|6731.3|6733.8|6729.8|0
1628032500000|2021-08-03 23:15:00|6733.3|6730.3|6734.8|6731.8|6735.1|6732.1|6733.3|6730.3|0
1628032800000|2021-08-03 23:20:00|6735.1|6732.1|6734.8|6731.8|6735.1|6732.1|6734.3|6731.3|0
1628033100000|2021-08-03 23:25:00|6734.7|6731.7|6733.1|6730.1|6735.1|6732.1|6733|6730|0
1628033400000|2021-08-03 23:30:00|6733|6730|6732.7|6729.7|6733|6730|6732.4|6729.4|0
1628033700000|2021-08-03 23:35:00|6732.8|6729.8|6733|6730|6734.2|6731.2|6732.7|6729.7|0
1628034000000|2021-08-03 23:40:00|6732.7|6729.7|6731.9|6728.9|6733|6730|6731.6|6728.6|0
1628034300000|2021-08-03 23:45:00|6732.2|6729.2|6732.5|6729.5|6732.5|6729.5|6731.7|6728.7|0
1628034600000|2021-08-03 23:50:00|6732.2|6729.2|6731.8|6728.8|6732.5|6729.5|6731.8|6728.8|0
1628034900000|2021-08-03 23:55:00|6731.9|6728.9|6732.5|6729.5|6732.5|6729.5|6731.8|6728.8|0
1628035200000|2021-08-04 00:00:00|6732.2|6729.2|6729.7|6726.7|6732.5|6729.5|6729.1|6726.1|0
1628035500000|2021-08-04 00:05:00|6729.6|6726.6|6730.3|6727.3|6731|6728|6729.2|6726.2|0
1628035800000|2021-08-04 00:10:00|6730|6727|6730.7|6727.7|6731|6728|6730|6727|0
1628036100000|2021-08-04 00:15:00|6731|6728|6733.2|6730.2|6733.2|6730.2|6728.6|6725.6|0
1628036400000|2021-08-04 00:20:00|6733.4|6730.4|6730.2|6727.2|6733.6|6730.6|6730.2|6727.2|0
1628036700000|2021-08-04 00:25:00|6730.5|6727.5|6733.6|6730.6|6734.4|6731.4|6730.5|6727.5|0
1628037000000|2021-08-04 00:30:00|6733.3|6730.3|6731.7|6728.7|6734.8|6731.8|6731.3|6728.3|0
1628037300000|2021-08-04 00:35:00|6731.5|6728.5|6732.6|6729.6|6734.8|6731.8|6731.3|6728.3|0
1628037600000|2021-08-04 00:40:00|6732.5|6729.5|6733.5|6730.5|6734|6731|6731.7|6728.7|0
1628037900000|2021-08-04 00:45:00|6733.4|6730.4|6730.9|6727.9|6733.6|6730.6|6730.2|6727.2|0
1628038200000|2021-08-04 00:50:00|6731|6728|6734.6|6731.6|6735|6732|6730.2|6727.2|0
1628038500000|2021-08-04 00:55:00|6734.7|6731.7|6733.9|6730.9|6735.4|6732.4|6733.9|6730.9|0
1628038800000|2021-08-04 01:00:00|6734.1|6731.1|6731.6|6728.6|6734.2|6731.2|6731.6|6728.6|0
1628039100000|2021-08-04 01:05:00|6731.3|6728.3|6733.5|6730.5|6733.5|6730.5|6730.9|6727.9|0
1628039400000|2021-08-04 01:10:00|6733.6|6730.6|6734.2|6731.2|6734.2|6731.2|6732.4|6729.4|0
1628039700000|2021-08-04 01:15:00|6734.4|6731.4|6736.4|6733.4|6737.3|6734.3|6734.2|6731.2|0
1628040000000|2021-08-04 01:20:00|6736.3|6733.3|6736.8|6733.8|6737.9|6734.9|6736.3|6733.3|0
1628040300000|2021-08-04 01:25:00|6736.4|6733.4|6736.4|6733.4|6736.8|6733.8|6736.4|6733.4|0
1628040600000|2021-08-04 01:30:00|6736.3|6733.3|6734.8|6731.8|6737.1|6734.1|6734|6731|0
1628040900000|2021-08-04 01:35:00|6735|6732|6733.2|6730.2|6735.6|6732.6|6731|6728|0
1628041200000|2021-08-04 01:40:00|6733.3|6730.3|6730.9|6727.9|6734|6731|6729.4|6726.4|0
1628041500000|2021-08-04 01:45:00|6731.2|6728.2|6736.3|6733.3|6736.3|6733.3|6730.9|6727.9|0
1628041800000|2021-08-04 01:50:00|6736|6733|6740.2|6737.2|6740.2|6737.2|6734.1|6731.1|0
1628042100000|2021-08-04 01:55:00|6740|6737|6740.2|6737.2|6741|6738|6739.4|6736.4|0
1628042400000|2021-08-04 02:00:00|6740.4|6737.4|6739.4|6736.4|6741|6738|6739.4|6736.4|0
1628042700000|2021-08-04 02:05:00|6739.2|6736.2|6741|6738|6741.8|6738.8|6738.7|6735.7|0
1628043000000|2021-08-04 02:10:00|6741.7|6738.7|6740.2|6737.2|6742.5|6739.5|6740.2|6737.2|0
1628043300000|2021-08-04 02:15:00|6740.3|6737.3|6741|6738|6741.7|6738.7|6739.5|6736.5|0
1628043600000|2021-08-04 02:20:00|6741.7|6738.7|6739.4|6736.4|6741.7|6738.7|6738.7|6735.7|0
1628043900000|2021-08-04 02:25:00|6739.5|6736.5|6738.5|6735.5|6741.8|6738.8|6738.5|6735.5|0
1628044200000|2021-08-04 02:30:00|6738.6|6735.6|6740.7|6737.7|6740.7|6737.7|6738.5|6735.5|0
1628044500000|2021-08-04 02:35:00|6741|6738|6741.5|6738.5|6742.3|6739.3|6741|6738|0
1628044800000|2021-08-04 02:40:00|6741.7|6738.7|6740.7|6737.7|6742.3|6739.3|6740.7|6737.7|0
1628045100000|2021-08-04 02:45:00|6740.8|6737.8|6740|6737|6741.5|6738.5|6739.9|6736.9|0
1628045400000|2021-08-04 02:50:00|6740.1|6737.1|6740|6737|6740.8|6737.8|6739.2|6736.2|0
1628045700000|2021-08-04 02:55:00|6739.6|6736.6|6738|6735|6739.6|6736.6|6738|6735|0
1628046000000|2021-08-04 03:00:00|6738.2|6735.2|6737|6734|6738.5|6735.5|6737|6734|0
1628046300000|2021-08-04 03:05:00|6737.2|6734.2|6738.6|6735.6|6738.6|6735.6|6737|6734|0
1628046600000|2021-08-04 03:10:00|6738.7|6735.7|6740|6737|6740.8|6737.8|6738.6|6735.6|0
1628046900000|2021-08-04 03:15:00|6740.2|6737.2|6740.8|6737.8|6740.8|6737.8|6740|6737|0
1628047200000|2021-08-04 03:20:00|6741.1|6738.1|6740.9|6737.9|6741.5|6738.5|6740.1|6737.1|0
1628047500000|2021-08-04 03:25:00|6740.8|6737.8|6741.6|6738.6|6742|6739|6740.1|6737.1|0
1628047800000|2021-08-04 03:30:00|6741.7|6738.7|6741.7|6738.7|6742.5|6739.5|6740.9|6737.9|0
1628048100000|2021-08-04 03:35:00|6741.4|6738.4|6740.1|6737.1|6741.7|6738.7|6739.4|6736.4|0
1628048400000|2021-08-04 03:40:00|6739.3|6736.3|6740.1|6737.1|6740.1|6737.1|6739.3|6736.3|0
1628048700000|2021-08-04 03:45:00|6740.2|6737.2|6740.9|6737.9|6740.9|6737.9|6740.1|6737.1|0
1628049000000|2021-08-04 03:50:00|6740.8|6737.8|6736.4|6733.4|6740.8|6737.8|6736.3|6733.3|0
1628049300000|2021-08-04 03:55:00|6736.7|6733.7|6737.1|6734.1|6737.2|6734.2|6736.7|6733.7|0
1628049600000|2021-08-04 04:00:00|6737.3|6734.3|6737.1|6734.1|6737.9|6734.9|6736.4|6733.4|0
1628049900000|2021-08-04 04:05:00|6736.9|6733.9|6737.9|6734.9|6737.9|6734.9|6736.4|6733.4|0
1628050200000|2021-08-04 04:10:00|6738.2|6735.2|6739.4|6736.4|6739.4|6736.4|6738.2|6735.2|0
1628050500000|2021-08-04 04:15:00|6739.3|6736.3|6739.3|6736.3|6740.1|6737.1|6739.3|6736.3|0
1628050800000|2021-08-04 04:20:00|6739.4|6736.4|6738.6|6735.6|6739.4|6736.4|6738.6|6735.6|0
1628051100000|2021-08-04 04:25:00|6738.5|6735.5|6738.6|6735.6|6738.6|6735.6|6737.8|6734.8|0
1628051400000|2021-08-04 04:30:00|6738.8|6735.8|6740.7|6737.7|6740.8|6737.8|6738.5|6735.5|0
1628051700000|2021-08-04 04:35:00|6740.8|6737.8|6742.3|6739.3|6742.3|6739.3|6740.7|6737.7|0
1628052000000|2021-08-04 04:40:00|6742|6739|6740.1|6737.1|6742.3|6739.3|6740.1|6737.1|0
1628052300000|2021-08-04 04:45:00|6740.3|6737.3|6740.8|6737.8|6741.1|6738.1|6740.3|6737.3|0
1628052600000|2021-08-04 04:50:00|6741|6738|6742.3|6739.3|6742.3|6739.3|6741|6738|0
1628052900000|2021-08-04 04:55:00|6742.2|6739.2|6741.6|6738.6|6742.2|6739.2|6740.8|6737.8|0
1628053200000|2021-08-04 05:00:00|6741.5|6738.5|6742.7|6739.7|6743.8|6740.8|6740.7|6737.7|0
1628053500000|2021-08-04 05:05:00|6742.8|6739.8|6740.7|6737.7|6743.1|6740.1|6740.7|6737.7|0
1628053800000|2021-08-04 05:10:00|6740.4|6737.4|6741.5|6738.5|6741.5|6738.5|6738.5|6735.5|0
1628054100000|2021-08-04 05:15:00|6741.2|6738.2|6742.2|6739.2|6742.3|6739.3|6740.7|6737.7|0
1628054400000|2021-08-04 05:20:00|6742.1|6739.1|6742.3|6739.3|6742.3|6739.3|6740.7|6737.7|0
1628054700000|2021-08-04 05:25:00|6742.6|6739.6|6742.3|6739.3|6743.1|6740.1|6741.6|6738.6|0
1628055000000|2021-08-04 05:30:00|6742.1|6739.1|6743.1|6740.1|6743.1|6740.1|6740.9|6737.9|0
1628055300000|2021-08-04 05:35:00|6742.9|6739.9|6743.5|6740.5|6744.7|6741.7|6742.4|6739.4|0
1628055600000|2021-08-04 05:40:00|6743.3|6740.3|6743.1|6740.1|6744.8|6741.8|6742.3|6739.3|0
1628055900000|2021-08-04 05:45:00|6743|6740|6743.9|6740.9|6745.4|6742.4|6742.3|6739.3|0
1628056200000|2021-08-04 05:50:00|6743.6|6740.6|6744.7|6741.7|6744.7|6741.7|6743.1|6740.1|0
1628056500000|2021-08-04 05:55:00|6745|6742|6747.5|6744.5|6747.5|6744.5|6741.4|6738.4|0
1628056800000|2021-08-04 06:00:00|6747.4|6744.4|6751.3|6749.3|6751.3|6749.3|6741.3|6739.3|260
1628057100000|2021-08-04 06:05:00|6751.5|6749.5|6753.8|6751.8|6754.3|6752.3|6751.5|6749.5|205
1628057400000|2021-08-04 06:10:00|6753.5|6751.5|6755.5|6753.5|6757.3|6755.3|6752.5|6750.5|188
1628057700000|2021-08-04 06:15:00|6755.8|6753.8|6756.3|6754.3|6756.5|6754.5|6751.3|6749.3|161
1628058000000|2021-08-04 06:20:00|6756|6754|6758.5|6756.5|6760|6758|6755.8|6753.8|107
1628058300000|2021-08-04 06:25:00|6758.8|6756.8|6760|6758|6760.5|6758.5|6757.3|6755.3|131
1628058600000|2021-08-04 06:30:00|6760.3|6758.3|6762.3|6760.3|6762.8|6760.8|6760|6758|153
1628058900000|2021-08-04 06:35:00|6762|6760|6763|6761|6764.8|6762.8|6761.8|6759.8|127
1628059200000|2021-08-04 06:40:00|6762.8|6760.8|6761.8|6759.8|6762.8|6760.8|6759.3|6757.3|123
1628059500000|2021-08-04 06:45:00|6762|6760|6764.5|6762.5|6765.5|6763.5|6762|6760|136
1628059800000|2021-08-04 06:50:00|6764.3|6762.3|6763.5|6761.5|6765|6763|6762.3|6760.3|169
1628060100000|2021-08-04 06:55:00|6763.3|6761.3|6755.5|6753.5|6764.5|6762.5|6755.3|6753.3|323
1628060400000|2021-08-04 07:00:00|6755.3|6754.3|6751.5|6750.5|6758.3|6757.3|6744.5|6743.5|1893
1628060700000|2021-08-04 07:05:00|6751.8|6750.8|6754.5|6753.5|6758.3|6757.3|6751.5|6750.5|990
1628061000000|2021-08-04 07:10:00|6754.8|6753.8|6751|6750|6756|6755|6748.8|6747.8|625
1628061300000|2021-08-04 07:15:00|6751.3|6750.3|6755.3|6754.3|6755.8|6754.8|6749.8|6748.8|544
1628061600000|2021-08-04 07:20:00|6755|6754|6762.3|6761.3|6762.5|6761.5|6753|6752|616
1628061900000|2021-08-04 07:25:00|6761.8|6760.8|6757.3|6756.3|6763.3|6762.3|6753.3|6752.3|672
1628062200000|2021-08-04 07:30:00|6757.5|6756.5|6762.3|6761.3|6763.5|6762.5|6756.8|6755.8|520
1628062500000|2021-08-04 07:35:00|6762.5|6761.5|6766|6765|6766.3|6765.3|6761.5|6760.5|422
1628062800000|2021-08-04 07:40:00|6765.1|6764.1|6762.4|6761.4|6766.4|6765.4|6760.1|6759.1|560
1628063100000|2021-08-04 07:45:00|6762.9|6761.9|6760.1|6759.1|6763.6|6762.6|6759.1|6758.1|401
1628063400000|2021-08-04 07:50:00|6760.4|6759.4|6754.6|6753.6|6760.6|6759.6|6754.4|6753.4|388
1628063700000|2021-08-04 07:55:00|6754.9|6753.9|6748.6|6747.6|6757.1|6756.1|6747.4|6746.4|590
1628064000000|2021-08-04 08:00:00|6747.4|6746.4|6748.9|6747.9|6752.4|6751.4|6745.6|6744.6|755
1628064300000|2021-08-04 08:05:00|6748.6|6747.6|6747.4|6746.4|6750.4|6749.4|6745.1|6744.1|528
1628064600000|2021-08-04 08:10:00|6747.6|6746.6|6755.4|6754.4|6755.9|6754.9|6747.4|6746.4|417
1628064900000|2021-08-04 08:15:00|6755.9|6754.9|6757.1|6756.1|6760.6|6759.6|6755.1|6754.1|384
1628065200000|2021-08-04 08:20:00|6757.4|6756.4|6757.4|6756.4|6759.9|6758.9|6754.6|6753.6|311
1628065500000|2021-08-04 08:25:00|6757.1|6756.1|6756.6|6755.6|6757.4|6756.4|6753.1|6752.1|320
1628065800000|2021-08-04 08:30:00|6756.4|6755.4|6755.6|6754.6|6759.6|6758.6|6755.4|6754.4|345
1628066100000|2021-08-04 08:35:00|6755.4|6754.4|6757.6|6756.6|6759.1|6758.1|6753.4|6752.4|244
1628066400000|2021-08-04 08:40:00|6757.9|6756.9|6758.6|6757.6|6759.4|6758.4|6756.6|6755.6|180
1628066700000|2021-08-04 08:45:00|6758.9|6757.9|6759.1|6758.1|6761.1|6760.1|6756.9|6755.9|258
1628067000000|2021-08-04 08:50:00|6759.4|6758.4|6757.9|6756.9|6759.9|6758.9|6756.9|6755.9|176
1628067300000|2021-08-04 08:55:00|6757.6|6756.6|6754.6|6753.6|6760.4|6759.4|6754.1|6753.1|194
1628067600000|2021-08-04 09:00:00|6754.4|6753.4|6754.1|6753.1|6754.4|6753.4|6750.1|6749.1|216
1628067900000|2021-08-04 09:05:00|6753.9|6752.9|6754.9|6753.9|6755.6|6754.6|6753.4|6752.4|225
1628068200000|2021-08-04 09:10:00|6754.6|6753.6|6759.6|6758.6|6759.6|6758.6|6754.4|6753.4|185
1628068500000|2021-08-04 09:15:00|6759.4|6758.4|6761.9|6760.9|6762.4|6761.4|6758.6|6757.6|254
1628068800000|2021-08-04 09:20:00|6762.1|6761.1|6758.4|6757.4|6762.1|6761.1|6757.6|6756.6|257
1628069100000|2021-08-04 09:25:00|6758.6|6757.6|6758.1|6757.1|6759.9|6758.9|6755.6|6754.6|258
1628069400000|2021-08-04 09:30:00|6757.9|6756.9|6757.1|6756.1|6758.1|6757.1|6755.9|6754.9|205
1628069700000|2021-08-04 09:35:00|6757.9|6756.9|6759.4|6758.4|6761.4|6760.4|6757.1|6756.1|298
1628070000000|2021-08-04 09:40:00|6759.1|6758.1|6760.9|6759.9|6761.9|6760.9|6758.6|6757.6|164
1628070300000|2021-08-04 09:45:00|6760.6|6759.6|6762.4|6761.4|6762.6|6761.6|6759.6|6758.6|238
1628070600000|2021-08-04 09:50:00|6762.6|6761.6|6766.6|6765.6|6767.4|6766.4|6762.4|6761.4|361
1628070900000|2021-08-04 09:55:00|6766.9|6765.9|6761.1|6760.1|6767.1|6766.1|6759.6|6758.6|230
1628071200000|2021-08-04 10:00:00|6761.4|6760.4|6757.6|6756.6|6762.9|6761.9|6757.4|6756.4|191
1628071500000|2021-08-04 10:05:00|6757.4|6756.4|6756.9|6755.9|6758.1|6757.1|6753.1|6752.1|226
1628071800000|2021-08-04 10:10:00|6756.6|6755.6|6759.6|6758.6|6760.1|6759.1|6756.6|6755.6|145
1628072100000|2021-08-04 10:15:00|6759.9|6758.9|6758.9|6757.9|6761.1|6760.1|6757.6|6756.6|125
1628072400000|2021-08-04 10:20:00|6758.6|6757.6|6758.6|6757.6|6760.6|6759.6|6757.9|6756.9|126
1628072700000|2021-08-04 10:25:00|6758.4|6757.4|6758.9|6757.9|6760.6|6759.6|6758.1|6757.1|92
1628073000000|2021-08-04 10:30:00|6759.1|6758.1|6762.4|6761.4|6762.4|6761.4|6758.4|6757.4|180
1628073300000|2021-08-04 10:35:00|6762.1|6761.1|6760.1|6759.1|6762.6|6761.6|6759.6|6758.6|193
1628073600000|2021-08-04 10:40:00|6759.9|6758.9|6761.1|6760.1|6761.9|6760.9|6759.9|6758.9|142
1628073900000|2021-08-04 10:45:00|6761.4|6760.4|6763.4|6762.4|6763.4|6762.4|6760.9|6759.9|264
1628074200000|2021-08-04 10:50:00|6763.1|6762.1|6760.6|6759.6|6764.4|6763.4|6760.6|6759.6|249
1628074500000|2021-08-04 10:55:00|6760.9|6759.9|6761.4|6760.4|6762.9|6761.9|6758.9|6757.9|320
1628074800000|2021-08-04 11:00:00|6761.1|6760.1|6757.4|6756.4|6761.4|6760.4|6754.4|6753.4|244
1628075100000|2021-08-04 11:05:00|6757.6|6756.6|6755.1|6754.1|6758.4|6757.4|6751.9|6750.9|257
1628075400000|2021-08-04 11:10:00|6754.9|6753.9|6752.9|6751.9|6755.4|6754.4|6752.6|6751.6|150
1628075700000|2021-08-04 11:15:00|6753.1|6752.1|6752.6|6751.6|6754.1|6753.1|6751.4|6750.4|115
1628076000000|2021-08-04 11:20:00|6752.4|6751.4|6754.1|6753.1|6755.6|6754.6|6752.4|6751.4|113
1628076300000|2021-08-04 11:25:00|6753.9|6752.9|6750.4|6749.4|6754.4|6753.4|6750.4|6749.4|200
1628076600000|2021-08-04 11:30:00|6750.1|6749.1|6747.9|6746.9|6751.9|6750.9|6747.6|6746.6|177
1628076900000|2021-08-04 11:35:00|6748.1|6747.1|6748.4|6747.4|6750.4|6749.4|6747.6|6746.6|170
1628077200000|2021-08-04 11:40:00|6748.5|6747.5|6747.7|6746.7|6748.5|6747.5|6746.5|6745.5|156
1628077500000|2021-08-04 11:45:00|6748|6747|6744.5|6743.5|6748|6747|6744|6743|238
1628077800000|2021-08-04 11:50:00|6744.7|6743.7|6746.5|6745.5|6748.2|6747.2|6744|6743|363
1628078100000|2021-08-04 11:55:00|6746.2|6745.2|6746.7|6745.7|6748.7|6747.7|6745.7|6744.7|256
1628078400000|2021-08-04 12:00:00|6746.5|6745.5|6745.7|6744.7|6747|6746|6744.5|6743.5|277
1628078700000|2021-08-04 12:05:00|6746|6745|6749|6748|6749.7|6748.7|6744.5|6743.5|192
1628079000000|2021-08-04 12:10:00|6748.7|6747.7|6747.7|6746.7|6748.7|6747.7|6746.5|6745.5|174
1628079300000|2021-08-04 12:15:00|6747.5|6746.5|6742.7|6741.7|6747.5|6746.5|6740.2|6739.2|569
1628079600000|2021-08-04 12:20:00|6743|6742|6742.2|6741.2|6746|6745|6740.7|6739.7|287
1628079900000|2021-08-04 12:25:00|6742|6741|6741.2|6740.2|6743.5|6742.5|6739.5|6738.5|324
1628080200000|2021-08-04 12:30:00|6741.5|6740.5|6744.5|6743.5|6746|6745|6740.5|6739.5|189
1628080500000|2021-08-04 12:35:00|6744.7|6743.7|6744|6743|6745.5|6744.5|6742.7|6741.7|249
1628080800000|2021-08-04 12:40:00|6743.7|6742.7|6743.5|6742.5|6745.2|6744.2|6742|6741|240
1628081100000|2021-08-04 12:45:00|6743.2|6742.2|6735|6734|6744.2|6743.2|6735|6734|384
1628081400000|2021-08-04 12:50:00|6735.2|6734.2|6731.2|6730.2|6735.7|6734.7|6731|6730|532
1628081700000|2021-08-04 12:55:00|6731|6730|6736|6735|6736.7|6735.7|6730.5|6729.5|353
1628082000000|2021-08-04 13:00:00|6735.5|6734.5|6734.5|6733.5|6737|6736|6733.2|6732.2|350
1628082300000|2021-08-04 13:05:00|6734.7|6733.7|6734.5|6733.5|6736|6735|6733.5|6732.5|214
1628082600000|2021-08-04 13:10:00|6734.7|6733.7|6736|6735|6736|6735|6732.5|6731.5|216
1628082900000|2021-08-04 13:15:00|6736.2|6735.2|6740.5|6739.5|6741.5|6740.5|6735.5|6734.5|722
1628083200000|2021-08-04 13:20:00|6740.2|6739.2|6742|6741|6742|6741|6738.7|6737.7|354
1628083500000|2021-08-04 13:25:00|6741.7|6740.7|6744|6743|6745|6744|6741|6740|306
1628083800000|2021-08-04 13:30:00|6743.5|6742.5|6741.5|6740.5|6744|6743|6737|6736|989
1628084100000|2021-08-04 13:35:00|6741.2|6740.2|6738.7|6737.7|6745|6744|6736.7|6735.7|506
1628084400000|2021-08-04 13:40:00|6738.5|6737.5|6741.5|6740.5|6741.5|6740.5|6736.2|6735.2|184
1628084700000|2021-08-04 13:45:00|6741.7|6740.7|6747.5|6746.5|6748|6747|6739.2|6738.2|325
1628085000000|2021-08-04 13:50:00|6747.7|6746.7|6745.7|6744.7|6750.5|6749.5|6743.7|6742.7|444
1628085300000|2021-08-04 13:55:00|6746|6745|6744.5|6743.5|6747|6746|6742.2|6741.2|248
1628085600000|2021-08-04 14:00:00|6744.2|6743.2|6754|6753|6757.7|6756.7|6744.2|6743.2|788
1628085900000|2021-08-04 14:05:00|6753.7|6752.7|6759|6758|6761|6760|6752.7|6751.7|439
1628086200000|2021-08-04 14:10:00|6758.7|6757.7|6756.4|6755.4|6761.2|6760.2|6756.2|6755.2|578
1628086500000|2021-08-04 14:15:00|6756.2|6755.2|6752.7|6751.7|6758.4|6757.4|6750.2|6749.2|466
1628086800000|2021-08-04 14:20:00|6752.4|6751.4|6749.2|6748.2|6754.4|6753.4|6748.2|6747.2|358
1628087100000|2021-08-04 14:25:00|6749.4|6748.4|6753.4|6752.4|6756.9|6755.9|6748.4|6747.4|447
1628087400000|2021-08-04 14:30:00|6752.7|6751.7|6745.9|6744.9|6752.7|6751.7|6741.7|6740.7|577
1628087700000|2021-08-04 14:35:00|6745.7|6744.7|6746.9|6745.9|6747.7|6746.7|6742.9|6741.9|520
1628088000000|2021-08-04 14:40:00|6747.2|6746.2|6747.9|6746.9|6749.9|6748.9|6745.4|6744.4|361
1628088300000|2021-08-04 14:45:00|6747.7|6746.7|6748.7|6747.7|6752.2|6751.2|6745.7|6744.7|405
1628088600000|2021-08-04 14:50:00|6748.9|6747.9|6744.7|6743.7|6748.9|6747.9|6744.7|6743.7|194
1628088900000|2021-08-04 14:55:00|6744.9|6743.9|6748.2|6747.2|6748.4|6747.4|6744.2|6743.2|200
1628089200000|2021-08-04 15:00:00|6748.4|6747.4|6749.9|6748.9|6750.2|6749.2|6745.9|6744.9|298
1628089500000|2021-08-04 15:05:00|6750.2|6749.2|6752.7|6751.7|6753.7|6752.7|6748.9|6747.9|287
1628089800000|2021-08-04 15:10:00|6752.4|6751.4|6752.9|6751.9|6753.4|6752.4|6751.7|6750.7|242
1628090100000|2021-08-04 15:15:00|6752.7|6751.7|6753.2|6752.2|6754.4|6753.4|6752.2|6751.2|1427
1628090400000|2021-08-04 15:20:00|6753.4|6752.4|6751.2|6750.2|6753.7|6752.7|6747.7|6746.7|454
1628090700000|2021-08-04 15:25:00|6751.4|6750.4|6746.7|6745.7|6752.7|6751.7|6746.2|6745.2|700
1628091000000|2021-08-04 15:30:00|6746.4|6745.4|6749.2|6747.2|6756.2|6754.2|6746.4|6744.4|2417
1628091300000|2021-08-04 15:35:00|6748.7|6746.7|6744.7|6742.7|6749.4|6747.4|6742.2|6740.2|1520
1628091600000|2021-08-04 15:40:00|6744.9|6742.9|6743.7|6741.7|6745.7|6743.7|6738.7|6736.7|248
1628091900000|2021-08-04 15:45:00|6743.2|6741.2|6743.4|6741.4|6745.7|6743.7|6742.7|6740.7|120
1628092200000|2021-08-04 15:50:00|6743.2|6741.2|6745.9|6743.9|6746.4|6744.4|6741.2|6739.2|142
1628092500000|2021-08-04 15:55:00|6746.2|6744.2|6747.4|6745.4|6748.4|6746.4|6744.7|6742.7|80
1628092800000|2021-08-04 16:00:00|6747.2|6745.2|6748.2|6746.2|6748.7|6746.7|6746.4|6744.4|63
1628093100000|2021-08-04 16:05:00|6748.4|6746.4|6746.7|6744.7|6748.4|6746.4|6746.2|6744.2|69
1628093400000|2021-08-04 16:10:00|6747.2|6745.2|6746.2|6744.2|6747.2|6745.2|6744.7|6742.7|221
1628093700000|2021-08-04 16:15:00|6746.4|6744.4|6748.7|6746.7|6748.7|6746.7|6745.7|6743.7|82
1628094000000|2021-08-04 16:20:00|6748.4|6746.4|6748.2|6746.2|6748.7|6746.7|6746.7|6744.7|74
1628094300000|2021-08-04 16:25:00|6748.7|6746.7|6748.2|6746.2|6748.7|6746.7|6745.7|6743.7|114
1628094600000|2021-08-04 16:30:00|6748.4|6746.4|6747.2|6745.2|6748.4|6746.4|6746.2|6744.2|92
1628094900000|2021-08-04 16:35:00|6746.7|6744.7|6748.7|6746.7|6748.7|6746.7|6746.7|6744.7|147
1628095200000|2021-08-04 16:40:00|6748.4|6746.4|6746.7|6744.7|6748.7|6746.7|6744.7|6742.7|114
1628095500000|2021-08-04 16:45:00|6746.4|6744.4|6748.2|6746.2|6748.9|6746.9|6746.2|6744.2|62
1628095800000|2021-08-04 16:50:00|6748.4|6746.4|6747.9|6745.9|6748.4|6746.4|6746.9|6744.9|45
1628096100000|2021-08-04 16:55:00|6747.7|6745.7|6747.2|6745.2|6748.4|6746.4|6746.7|6744.7|38
1628096400000|2021-08-04 17:00:00|6747.4|6745.4|6750.7|6748.7|6752.2|6750.2|6746.7|6744.7|165
1628096700000|2021-08-04 17:05:00|6750.4|6748.4|6752.2|6750.2|6752.9|6750.9|6750.2|6748.2|59
1628097000000|2021-08-04 17:10:00|6751.9|6749.9|6751.2|6749.2|6752.2|6750.2|6751.2|6749.2|19
1628097300000|2021-08-04 17:15:00|6750.9|6748.9|6750.4|6748.4|6751.2|6749.2|6749.7|6747.7|21
1628097600000|2021-08-04 17:20:00|6750.7|6748.7|6750.4|6748.4|6751.7|6749.7|6750.2|6748.2|35
1628097900000|2021-08-04 17:25:00|6750.2|6748.2|6747.7|6745.7|6750.4|6748.4|6747.7|6745.7|79
1628098200000|2021-08-04 17:30:00|6747.9|6745.9|6748.7|6746.7|6748.9|6746.9|6747.2|6745.2|39
1628098500000|2021-08-04 17:35:00|6748.4|6746.4|6746.7|6744.7|6748.4|6746.4|6746.4|6744.4|36
1628098800000|2021-08-04 17:40:00|6746.4|6744.4|6745.9|6743.9|6746.7|6744.7|6745.7|6743.7|23
1628099100000|2021-08-04 17:45:00|6745.7|6743.7|6747.2|6745.2|6747.7|6745.7|6745.2|6743.2|40
1628099400000|2021-08-04 17:50:00|6746.9|6744.9|6747.9|6745.9|6747.9|6745.9|6746.2|6744.2|5
1628099700000|2021-08-04 17:55:00|6747.7|6745.7|6747.2|6745.2|6748.2|6746.2|6747.2|6745.2|5
1628100000000|2021-08-04 18:00:00|6747.7|6745.7|6749.2|6747.2|6749.2|6747.2|6747.4|6745.4|30
1628100300000|2021-08-04 18:05:00|6748.9|6746.9|6749.7|6747.7|6750.4|6748.4|6748.4|6746.4|19
1628100600000|2021-08-04 18:10:00|6749.9|6747.9|6750.2|6748.2|6750.7|6748.7|6749.9|6747.9|11
1628100900000|2021-08-04 18:15:00|6750.4|6748.4|6749.7|6747.7|6750.7|6748.7|6749.7|6747.7|6
1628101200000|2021-08-04 18:20:00|6749.9|6747.9|6749.7|6747.7|6750.2|6748.2|6749.2|6747.2|38
1628101500000|2021-08-04 18:25:00|6749.4|6747.4|6748.9|6746.9|6749.7|6747.7|6748.7|6746.7|13
1628101800000|2021-08-04 18:30:00|6748.7|6746.7|6750.9|6748.9|6751.2|6749.2|6748.7|6746.7|58
1628102100000|2021-08-04 18:35:00|6750.7|6748.7|6751.2|6749.2|6751.4|6749.4|6750.2|6748.2|21
1628102400000|2021-08-04 18:40:00|6751.7|6749.7|6751.2|6749.2|6751.7|6749.7|6750.7|6748.7|16
1628102700000|2021-08-04 18:45:00|6750.9|6748.9|6747.9|6745.9|6751.2|6749.2|6747.2|6745.2|24
1628103000000|2021-08-04 18:50:00|6748.2|6746.2|6746.2|6744.2|6748.2|6746.2|6744.7|6742.7|111
1628103300000|2021-08-04 18:55:00|6745.9|6743.9|6744.7|6742.7|6746.2|6744.2|6744.2|6742.2|47
1628103600000|2021-08-04 19:00:00|6744.9|6742.9|6744.4|6742.4|6745.2|6743.2|6743.4|6741.4|37
1628103900000|2021-08-04 19:05:00|6744.2|6742.2|6742.9|6740.9|6745.2|6743.2|6742.9|6740.9|5
1628104200000|2021-08-04 19:10:00|6743.2|6741.2|6741.7|6739.7|6743.7|6741.7|6741.2|6739.2|70
1628104500000|2021-08-04 19:15:00|6741.2|6739.2|6740.4|6738.4|6741.4|6739.4|6740.2|6738.2|21
1628104800000|2021-08-04 19:20:00|6740.7|6738.7|6741.9|6739.9|6742.4|6740.4|6740.7|6738.7|17
1628105100000|2021-08-04 19:25:00|6741.7|6739.7|6742.9|6740.9|6743.2|6741.2|6741.7|6739.7|9
1628105400000|2021-08-04 19:30:00|6742.7|6740.7|6744.2|6742.2|6744.4|6742.4|6741.4|6739.4|59
1628105700000|2021-08-04 19:35:00|6743.9|6741.9|6743.7|6741.7|6744.7|6742.7|6743.2|6741.2|13
1628106000000|2021-08-04 19:40:00|6743.4|6741.4|6744.9|6742.9|6744.9|6742.9|6742.2|6740.2|45
1628106300000|2021-08-04 19:45:00|6744.7|6742.7|6744.2|6742.2|6745.7|6743.7|6743.2|6741.2|66
1628106600000|2021-08-04 19:50:00|6744.9|6742.9|6741.4|6739.4|6745.2|6743.2|6741.2|6739.2|119
1628106900000|2021-08-04 19:55:00|6741.2|6739.2|6740.7|6738.7|6742.9|6740.9|6737.7|6735.7|202
1628107200000|2021-08-04 20:00:00|6741.9|6737.9|6743.7|6739.7|6744|6740|6741.5|6737.5|0
1628107500000|2021-08-04 20:05:00|6743.6|6739.6|6741.6|6737.6|6745|6741|6741.2|6737.2|0
1628107800000|2021-08-04 20:10:00|6741.9|6737.9|6743.5|6739.5|6744|6740|6741.9|6737.9|0
1628108100000|2021-08-04 20:15:00|6743.2|6739.2|6742.2|6738.2|6743.2|6739.2|6742.2|6738.2|0
1628108400000|2021-08-04 20:20:00|6741.9|6737.9|6742.2|6738.2|6742.2|6738.2|6741.2|6737.2|0
1628108700000|2021-08-04 20:25:00|6742|6738|6742|6738|6742.4|6738.4|6741.7|6737.7|0
1628109000000|2021-08-04 20:30:00|6742.3|6738.3|6742|6738|6742.3|6738.3|6741.6|6737.6|0
1628109300000|2021-08-04 20:35:00|6742.3|6738.3|6743.1|6739.1|6743.1|6739.1|6742.1|6738.1|0
1628109600000|2021-08-04 20:40:00|6742.8|6738.8|6743.1|6739.1|6743.1|6739.1|6742.8|6738.8|0
1628109900000|2021-08-04 20:45:00|6743.2|6739.2|6743.1|6739.1|6743.5|6739.5|6743.1|6739.1|0
1628110200000|2021-08-04 20:50:00|6743|6739|6744.1|6740.1|6744.1|6740.1|6743|6739|0
1628110500000|2021-08-04 20:55:00|6744|6740|6743.4|6739.4|6744|6740|6743.1|6739.1|0
1628110800000|2021-08-04 21:00:00|6743.3|6739.3|6743|6739|6743.4|6739.4|6742.6|6738.6|0
1628111100000|2021-08-04 21:05:00|6742.9|6738.9|6743.1|6739.1|6743.5|6739.5|6742.9|6738.9|0
1628111400000|2021-08-04 21:10:00|6743|6739|6743|6739|6743.1|6739.1|6742.9|6738.9|0
1628111700000|2021-08-04 21:15:00|6742.9|6738.9|6742.7|6738.7|6743|6739|6742.6|6738.6|0
1628112000000|2021-08-04 21:20:00|6742.6|6738.6|6742.5|6738.5|6742.7|6738.7|6742.5|6738.5|0
1628112300000|2021-08-04 21:25:00|6742.3|6738.3|6742.1|6738.1|6742.5|6738.5|6742.1|6738.1|0
1628112600000|2021-08-04 21:30:00|6742|6738|6741.9|6737.9|6742.6|6738.6|6741.8|6737.8|0
1628112900000|2021-08-04 21:35:00|6741.8|6737.8|6741.7|6737.7|6741.9|6737.9|6741.6|6737.6|0
1628113200000|2021-08-04 21:40:00|6741.8|6737.8|6741.7|6737.7|6742.4|6738.4|6741.7|6737.7|0
1628113500000|2021-08-04 21:45:00|6742.2|6738.2|6742.1|6738.1|6742.2|6738.2|6742.1|6738.1|0
1628113800000|2021-08-04 21:50:00|6742.2|6738.2|6742.5|6738.5|6742.5|6738.5|6742.2|6738.2|0
1628114100000|2021-08-04 21:55:00|6742.4|6738.4|6742.6|6738.6|6742.8|6738.8|6742.4|6738.4|0
1628114400000|2021-08-04 22:00:00|6742.5|6738.5|6743.2|6739.2|6743.3|6739.3|6741.5|6737.5|0
1628114700000|2021-08-04 22:05:00|6743.1|6739.1|6743.6|6739.6|6744.3|6740.3|6742.5|6738.5|0
1628115000000|2021-08-04 22:10:00|6743.7|6739.7|6744.6|6740.6|6744.7|6740.7|6743.7|6739.7|0
1628115300000|2021-08-04 22:15:00|6744.8|6740.8|6744.9|6740.9|6745.3|6741.3|6744.6|6740.6|0
1628115600000|2021-08-04 22:20:00|6745|6741|6745|6741|6745.1|6741.1|6744.6|6740.6|0
1628115900000|2021-08-04 22:25:00|6745.1|6741.1|6745.6|6741.6|6745.9|6741.9|6745.1|6741.1|0
1628116200000|2021-08-04 22:30:00|6745.7|6741.7|6746|6742|6747.1|6743.1|6745.6|6741.6|0
1628116500000|2021-08-04 22:35:00|6746.1|6742.1|6746|6742|6746.3|6742.3|6745.6|6741.6|0
1628116800000|2021-08-04 22:40:00|6746.1|6742.1|6746|6742|6746.8|6742.8|6746|6742|0
1628117100000|2021-08-04 22:45:00|6745.9|6741.9|6745|6741|6745.9|6741.9|6744.7|6740.7|0
1628117400000|2021-08-04 22:50:00|6745.2|6741.2|6746|6742|6746.3|6742.3|6745.2|6741.2|0
1628117700000|2021-08-04 22:55:00|6744.3|6740.3|6744.3|6740.3|6744.3|6740.3|6744.3|6740.3|0
1628118000000|2021-08-04 23:00:00|6744.2|6740.2|6742.3|6738.3|6744.2|6740.2|6742|6738|0
1628118300000|2021-08-04 23:05:00|6742.1|6738.1|6742.3|6738.3|6743|6739|6742.1|6738.1|0
1628118600000|2021-08-04 23:10:00|6742.4|6738.4|6742.3|6738.3|6742.6|6738.6|6741.9|6737.9|0
1628118900000|2021-08-04 23:15:00|6742.2|6738.2|6741.4|6738.4|6742.2|6739.1|6741.4|6737.9|0
1628119200000|2021-08-04 23:20:00|6741.1|6738.1|6742.1|6739.1|6742.1|6739.1|6741|6738|0
1628119500000|2021-08-04 23:25:00|6742|6739|6742.1|6739.1|6742.1|6739.1|6741.7|6738.7|0
1628119800000|2021-08-04 23:30:00|6742|6739|6742.7|6739.7|6742.7|6739.7|6741.7|6738.7|0
1628120100000|2021-08-04 23:35:00|6742.6|6739.6|6741.8|6738.8|6742.7|6739.7|6741|6738|0
1628120400000|2021-08-04 23:40:00|6742.1|6739.1|6742.1|6739.1|6742.1|6739.1|6741.8|6738.8|0
1628120700000|2021-08-04 23:45:00|6742.2|6739.2|6743.1|6740.1|6743.1|6740.1|6742.1|6739.1|0
1628121000000|2021-08-04 23:50:00|6743|6740|6741.4|6738.4|6743.1|6740.1|6741.4|6738.4|0
1628121300000|2021-08-04 23:55:00|6741.5|6738.5|6742.8|6739.8|6743.4|6740.4|6741.5|6738.5|0
1628121600000|2021-08-05 00:00:00|6742.7|6739.7|6745.5|6742.5|6747.3|6744.3|6742.1|6739.1|0
1628121900000|2021-08-05 00:05:00|6745.4|6742.4|6748.4|6745.4|6749.1|6746.1|6745.2|6742.2|0
1628122200000|2021-08-05 00:10:00|6748.5|6745.5|6748.5|6745.5|6749.4|6746.4|6747.8|6744.8|0
1628122500000|2021-08-05 00:15:00|6748.7|6745.7|6754.9|6751.9|6755.7|6752.7|6747|6744|0
1628122800000|2021-08-05 00:20:00|6755|6752|6755.6|6752.6|6755.9|6752.9|6753.3|6750.3|0
1628123100000|2021-08-05 00:25:00|6755.9|6752.9|6756.3|6753.3|6756.6|6753.6|6755.5|6752.5|0
1628123400000|2021-08-05 00:30:00|6756.4|6753.4|6754.3|6751.3|6757.4|6754.4|6753.9|6750.9|0
1628123700000|2021-08-05 00:35:00|6754.7|6751.7|6755|6752|6755.5|6752.5|6753.9|6750.9|0
1628124000000|2021-08-05 00:40:00|6755.1|6752.1|6752.4|6749.4|6755.4|6752.4|6752.4|6749.4|0
1628124300000|2021-08-05 00:45:00|6752.5|6749.5|6752.4|6749.4|6754|6751|6752.4|6749.4|0
1628124600000|2021-08-05 00:50:00|6752.1|6749.1|6750.9|6747.9|6752.1|6749.1|6750.1|6747.1|0
1628124900000|2021-08-05 00:55:00|6750.8|6747.8|6752.7|6749.7|6753.4|6750.4|6750.8|6747.8|0
1628125200000|2021-08-05 01:00:00|6752.6|6749.6|6746.7|6743.7|6753|6750|6746.7|6743.7|0
1628125500000|2021-08-05 01:05:00|6746.9|6743.9|6746.1|6743.1|6747.6|6744.6|6745.3|6742.3|0
1628125800000|2021-08-05 01:10:00|6746.4|6743.4|6745.9|6742.9|6747.5|6744.5|6745.9|6742.9|0
1628126100000|2021-08-05 01:15:00|6745.6|6742.6|6746.3|6743.3|6746.7|6743.7|6744.4|6741.4|0
1628126400000|2021-08-05 01:20:00|6746.4|6743.4|6747.4|6744.4|6747.4|6744.4|6745.9|6742.9|0
1628126700000|2021-08-05 01:25:00|6747.5|6744.5|6748.3|6745.3|6749|6746|6747.5|6744.5|0
1628127000000|2021-08-05 01:30:00|6748.2|6745.2|6747.5|6744.5|6749.1|6746.1|6746.7|6743.7|0
1628127300000|2021-08-05 01:35:00|6747.7|6744.7|6747.7|6744.7|6750.2|6747.2|6747.6|6744.6|0
1628127600000|2021-08-05 01:40:00|6747.6|6744.6|6748.5|6745.5|6750|6747|6747.2|6744.2|0
1628127900000|2021-08-05 01:45:00|6748.4|6745.4|6748|6745|6748.5|6745.5|6746.9|6743.9|0
1628128200000|2021-08-05 01:50:00|6748.2|6745.2|6747|6744|6748.5|6745.5|6745.4|6742.4|0
1628128500000|2021-08-05 01:55:00|6746.9|6743.9|6747|6744|6748.5|6745.5|6746.9|6743.9|0
1628128800000|2021-08-05 02:00:00|6747.1|6744.1|6749.3|6746.3|6749.3|6746.3|6746.9|6743.9|0
1628129100000|2021-08-05 02:05:00|6749.2|6746.2|6747.7|6744.7|6749.2|6746.2|6746.9|6743.9|0
1628129400000|2021-08-05 02:10:00|6747.8|6744.8|6746.9|6743.9|6748.5|6745.5|6746.9|6743.9|0
1628129700000|2021-08-05 02:15:00|6747|6744|6748.5|6745.5|6748.5|6745.5|6746.9|6743.9|0
1628130000000|2021-08-05 02:20:00|6748.8|6745.8|6750.1|6747.1|6750.1|6747.1|6748.5|6745.5|0
1628130300000|2021-08-05 02:25:00|6750.2|6747.2|6749.6|6746.6|6752.1|6749.1|6749.6|6746.6|0
1628130600000|2021-08-05 02:30:00|6749.4|6746.4|6750.8|6747.8|6750.8|6747.8|6749.2|6746.2|0
1628130900000|2021-08-05 02:35:00|6750.7|6747.7|6749.2|6746.2|6750.8|6747.8|6749.2|6746.2|0
1628131200000|2021-08-05 02:40:00|6749.1|6746.1|6746.9|6743.9|6749.2|6746.2|6746.9|6743.9|0
1628131500000|2021-08-05 02:45:00|6747|6744|6750.8|6747.8|6751.7|6748.7|6746.9|6743.9|0
1628131800000|2021-08-05 02:50:00|6750.6|6747.6|6749.2|6746.2|6750.8|6747.8|6749.2|6746.2|0
1628132100000|2021-08-05 02:55:00|6749.3|6746.3|6750.8|6747.8|6751.6|6748.6|6749.3|6746.3|0
1628132400000|2021-08-05 03:00:00|6750.9|6747.9|6751.7|6748.7|6752.4|6749.4|6750.9|6747.9|0
1628132700000|2021-08-05 03:05:00|6751.5|6748.5|6752|6749|6752.5|6749.5|6751.2|6748.2|0
1628133000000|2021-08-05 03:10:00|6751.9|6748.9|6752|6749|6752.5|6749.5|6750.9|6747.9|0
1628133300000|2021-08-05 03:15:00|6752.2|6749.2|6751.7|6748.7|6753.2|6750.2|6751.3|6748.3|0
1628133600000|2021-08-05 03:20:00|6752|6749|6751.7|6748.7|6752.5|6749.5|6751.3|6748.3|0
1628133900000|2021-08-05 03:25:00|6751.9|6748.9|6751.7|6748.7|6753.3|6750.3|6751.7|6748.7|0
1628134200000|2021-08-05 03:30:00|6751.8|6748.8|6751.3|6748.3|6752.5|6749.5|6751|6748|0
1628134500000|2021-08-05 03:35:00|6751.5|6748.5|6751.4|6748.4|6752.6|6749.6|6751.4|6748.4|0
1628134800000|2021-08-05 03:40:00|6751.3|6748.3|6748.6|6745.6|6751.8|6748.8|6748.6|6745.6|0
1628135100000|2021-08-05 03:45:00|6748.9|6745.9|6748.9|6745.9|6749.7|6746.7|6748.9|6745.9|0
1628135400000|2021-08-05 03:50:00|6749.3|6746.3|6748.5|6745.5|6749.3|6746.3|6748.1|6745.1|0
1628135700000|2021-08-05 03:55:00|6748.1|6745.1|6748.5|6745.5|6749.3|6746.3|6747.7|6744.7|0
1628136000000|2021-08-05 04:00:00|6748.8|6745.8|6748.5|6745.5|6749.3|6746.3|6748.5|6745.5|0
1628136300000|2021-08-05 04:05:00|6748.8|6745.8|6748.5|6745.5|6749.3|6746.3|6748.5|6745.5|0
1628136600000|2021-08-05 04:10:00|6748.7|6745.7|6748.5|6745.5|6749.3|6746.3|6747.8|6744.8|0
1628136900000|2021-08-05 04:15:00|6748.4|6745.4|6748.1|6745.1|6748.9|6745.9|6747.7|6744.7|0
1628137200000|2021-08-05 04:20:00|6747.8|6744.8|6748.5|6745.5|6748.5|6745.5|6747.8|6744.8|0
1628137500000|2021-08-05 04:25:00|6748.4|6745.4|6748.5|6745.5|6748.9|6745.9|6747.8|6744.8|0
1628137800000|2021-08-05 04:30:00|6748.8|6745.8|6748.5|6745.5|6749.3|6746.3|6748.5|6745.5|0
1628138100000|2021-08-05 04:35:00|6748.6|6745.6|6748.6|6745.6|6748.6|6745.6|6748.5|6745.5|0
1628138400000|2021-08-05 04:40:00|6748.5|6745.5|6747.8|6744.8|6748.5|6745.5|6747.4|6744.4|0
1628138700000|2021-08-05 04:45:00|6747.9|6744.9|6748.1|6745.1|6748.6|6745.6|6747.8|6744.8|0
1628139000000|2021-08-05 04:50:00|6748.3|6745.3|6747|6744|6748.5|6745.5|6747|6744|0
1628139300000|2021-08-05 04:55:00|6747.1|6744.1|6747.1|6744.1|6747.1|6744.1|6747.1|6744.1|0
1628139600000|2021-08-05 05:00:00|6746.7|6743.7|6748.7|6745.7|6748.7|6745.7|6746.3|6743.3|0
1628139900000|2021-08-05 05:05:00|6748.6|6745.6|6749.6|6746.6|6749.6|6746.6|6747.9|6744.9|0
1628140200000|2021-08-05 05:10:00|6749.7|6746.7|6748.4|6745.4|6750|6747|6748.4|6745.4|0
1628140500000|2021-08-05 05:15:00|6748.6|6745.6|6748.3|6745.3|6749.8|6746.8|6748.3|6745.3|0
1628140800000|2021-08-05 05:20:00|6748.2|6745.2|6746.7|6743.7|6748.3|6745.3|6746.7|6743.7|0
1628141100000|2021-08-05 05:25:00|6746.8|6743.8|6747.5|6744.5|6748.3|6745.3|6746.7|6743.7|0
1628141400000|2021-08-05 05:30:00|6747.6|6744.6|6745.1|6742.1|6748.3|6745.3|6745.1|6742.1|0
1628141700000|2021-08-05 05:35:00|6745.9|6742.9|6744.1|6741.1|6745.9|6742.9|6743.4|6740.4|0
1628142000000|2021-08-05 05:40:00|6743.9|6740.9|6743.4|6740.4|6745.7|6742.7|6743.4|6740.4|0
1628142300000|2021-08-05 05:45:00|6743.6|6740.6|6744|6741|6744.1|6741.1|6743.2|6740.2|0
1628142600000|2021-08-05 05:50:00|6744.3|6741.3|6744.7|6741.7|6744.8|6741.8|6744|6741|0
1628142900000|2021-08-05 05:55:00|6744.8|6741.8|6744.7|6741.7|6745.5|6742.5|6744|6741|0
1628143200000|2021-08-05 06:00:00|6744.6|6741.6|6746.2|6744.2|6748.4|6746.4|6737.9|6735.9|227
1628143500000|2021-08-05 06:05:00|6745.9|6743.9|6746.9|6744.9|6746.9|6744.9|6744.2|6742.2|119
1628143800000|2021-08-05 06:10:00|6747.2|6745.2|6748.4|6746.4|6748.9|6746.9|6745.9|6743.9|136
1628144100000|2021-08-05 06:15:00|6748.7|6746.7|6748.9|6746.9|6751.4|6749.4|6747.7|6745.7|74
1628144400000|2021-08-05 06:20:00|6748.7|6746.7|6749.9|6747.9|6750.2|6748.2|6746.9|6744.9|57
1628144700000|2021-08-05 06:25:00|6749.7|6747.7|6749.9|6747.9|6750.2|6748.2|6747.7|6745.7|47
1628145000000|2021-08-05 06:30:00|6749.7|6747.7|6744.7|6742.7|6749.7|6747.7|6744.7|6742.7|87
1628145300000|2021-08-05 06:35:00|6744.9|6742.9|6746.4|6744.4|6746.9|6744.9|6743.4|6741.4|61
1628145600000|2021-08-05 06:40:00|6746.2|6744.2|6743.4|6741.4|6746.4|6744.4|6742.9|6740.9|38
1628145900000|2021-08-05 06:45:00|6743.7|6741.7|6746.4|6744.4|6747.7|6745.7|6742.7|6740.7|101
1628146200000|2021-08-05 06:50:00|6746.7|6744.7|6742.4|6740.4|6746.7|6744.7|6741.2|6739.2|107
1628146500000|2021-08-05 06:55:00|6742.2|6740.2|6742.9|6740.9|6747.4|6745.4|6740.4|6738.4|212
1628146800000|2021-08-05 07:00:00|6742.7|6740.7|6754.7|6753.7|6759.2|6758.2|6741.4|6740.4|1321
1628147100000|2021-08-05 07:05:00|6754.4|6753.4|6765.4|6764.4|6769.2|6768.2|6752.9|6751.9|736
1628147400000|2021-08-05 07:10:00|6765.7|6764.7|6765.2|6764.2|6766.4|6765.4|6758.7|6757.7|494
1628147700000|2021-08-05 07:15:00|6765.4|6764.4|6774.4|6773.4|6780.9|6779.9|6763.9|6762.9|1358
1628148000000|2021-08-05 07:20:00|6774.9|6773.9|6771.4|6770.4|6777.2|6776.2|6770.7|6769.7|884
1628148300000|2021-08-05 07:25:00|6771.2|6770.2|6767.9|6766.9|6771.2|6770.2|6767.2|6766.2|195
1628148600000|2021-08-05 07:30:00|6770.9|6769.9|6768.4|6767.4|6771.4|6770.4|6766.2|6765.2|451
1628148900000|2021-08-05 07:35:00|6768.7|6767.7|6771.2|6770.2|6772.7|6771.7|6766.2|6765.2|450
1628149200000|2021-08-05 07:40:00|6771.4|6770.4|6770.2|6769.2|6772.2|6771.2|6765.7|6764.7|377
1628149500000|2021-08-05 07:45:00|6769.9|6768.9|6768.2|6767.2|6771.9|6770.9|6767.7|6766.7|286
1628149800000|2021-08-05 07:50:00|6768.4|6767.4|6766.2|6765.2|6768.4|6767.4|6761.9|6760.9|350
1628150100000|2021-08-05 07:55:00|6766.7|6765.7|6774.7|6773.7|6774.9|6773.9|6766.2|6765.2|329
1628150400000|2021-08-05 08:00:00|6774.9|6773.9|6775.7|6774.7|6775.9|6774.9|6772.4|6771.4|302
1628150700000|2021-08-05 08:05:00|6775.9|6774.9|6776.2|6775.2|6776.9|6775.9|6773.2|6772.2|255
1628151000000|2021-08-05 08:10:00|6776.4|6775.4|6778.2|6777.2|6778.4|6777.4|6774.2|6773.2|256
1628151300000|2021-08-05 08:15:00|6778.7|6777.7|6779.7|6778.7|6779.7|6778.7|6775.9|6774.9|187
1628151600000|2021-08-05 08:20:00|6779.4|6778.4|6779.7|6778.7|6782.2|6781.2|6778.7|6777.7|338
1628151900000|2021-08-05 08:25:00|6779.4|6778.4|6781.9|6780.9|6783.2|6782.2|6778.9|6777.9|176
1628152200000|2021-08-05 08:30:00|6782.2|6781.2|6782.2|6781.2|6782.7|6781.7|6779.7|6778.7|418
1628152500000|2021-08-05 08:35:00|6781.9|6780.9|6782.9|6781.9|6783.2|6782.2|6779.7|6778.7|253
1628152800000|2021-08-05 08:40:00|6783.2|6782.2|6783.9|6782.9|6784.7|6783.7|6781.9|6780.9|303
1628153100000|2021-08-05 08:45:00|6784.2|6783.2|6784.4|6783.4|6785.2|6784.2|6781.2|6780.2|276
1628153400000|2021-08-05 08:50:00|6784.7|6783.7|6783.9|6782.9|6786.7|6785.7|6781.7|6780.7|222
1628153700000|2021-08-05 08:55:00|6784.2|6783.2|6779.9|6778.9|6784.2|6783.2|6778.7|6777.7|278
1628154000000|2021-08-05 09:00:00|6780.2|6779.2|6781.4|6780.4|6782.2|6781.2|6778.2|6777.2|232
1628154300000|2021-08-05 09:05:00|6781.2|6780.2|6783.7|6782.7|6784.9|6783.9|6780.7|6779.7|211
1628154600000|2021-08-05 09:10:00|6783.9|6782.9|6782.9|6781.9|6783.9|6782.9|6781.7|6780.7|141
1628154900000|2021-08-05 09:15:00|6782.7|6781.7|6782.9|6781.9|6783.2|6782.2|6780.2|6779.2|168
1628155200000|2021-08-05 09:20:00|6783.2|6782.2|6781.9|6780.9|6784.9|6783.9|6781.2|6780.2|154
1628155500000|2021-08-05 09:25:00|6782.2|6781.2|6779.9|6778.9|6783.9|6782.9|6778.4|6777.4|207
1628155800000|2021-08-05 09:30:00|6780.2|6779.2|6783.2|6782.2|6783.7|6782.7|6779.9|6778.9|170
1628156100000|2021-08-05 09:35:00|6782.9|6781.9|6780.4|6779.4|6783.2|6782.2|6779.9|6778.9|111
1628156400000|2021-08-05 09:40:00|6780.7|6779.7|6777.9|6776.9|6780.7|6779.7|6777.4|6776.4|90
1628156700000|2021-08-05 09:45:00|6778.2|6777.2|6775.9|6774.9|6778.2|6777.2|6773.9|6772.9|205
1628157000000|2021-08-05 09:50:00|6776.2|6775.2|6776.2|6775.2|6777.2|6776.2|6775.2|6774.2|233
1628157300000|2021-08-05 09:55:00|6775.9|6774.9|6778.2|6777.2|6778.4|6777.4|6775.7|6774.7|168
1628157600000|2021-08-05 10:00:00|6777.9|6776.9|6777.7|6776.7|6781.4|6780.4|6776.9|6775.9|125
1628157900000|2021-08-05 10:05:00|6778.2|6777.2|6776.7|6775.7|6778.7|6777.7|6775.7|6774.7|103
1628158200000|2021-08-05 10:10:00|6776.9|6775.9|6774.9|6773.9|6777.2|6776.2|6773.9|6772.9|253
1628158500000|2021-08-05 10:15:00|6775.2|6774.2|6770.7|6769.7|6776.2|6775.2|6770.2|6769.2|268
1628158800000|2021-08-05 10:20:00|6770.4|6769.4|6769.9|6768.9|6772.2|6771.2|6769.2|6768.2|317
1628159100000|2021-08-05 10:25:00|6769.7|6768.7|6772.2|6771.2|6772.2|6771.2|6769.4|6768.4|175
1628159400000|2021-08-05 10:30:00|6772.7|6771.7|6771.7|6770.7|6772.7|6771.7|6770.4|6769.4|109
1628159700000|2021-08-05 10:35:00|6771.9|6770.9|6769.4|6768.4|6772.4|6771.4|6769.2|6768.2|255
1628160000000|2021-08-05 10:40:00|6769.2|6768.2|6768.7|6767.7|6771.2|6770.2|6768.7|6767.7|212
1628160300000|2021-08-05 10:45:00|6768.9|6767.9|6771.2|6770.2|6771.4|6770.4|6768.7|6767.7|111
1628160600000|2021-08-05 10:50:00|6770.9|6769.9|6767.9|6766.9|6772.7|6771.7|6767.9|6766.9|112
1628160900000|2021-08-05 10:55:00|6767.7|6766.7|6765.2|6764.2|6767.7|6766.7|6764.7|6763.7|139
1628161200000|2021-08-05 11:00:00|6764.9|6763.9|6762.2|6761.2|6768.2|6767.2|6762.2|6761.2|385
1628161500000|2021-08-05 11:05:00|6762.4|6761.4|6761.7|6760.7|6765.2|6764.2|6761.2|6760.2|344
1628161800000|2021-08-05 11:10:00|6761.4|6760.4|6759.2|6758.2|6761.9|6760.9|6758.7|6757.7|221
1628162100000|2021-08-05 11:15:00|6758.9|6757.9|6763.2|6762.2|6763.7|6762.7|6757.9|6756.9|209
1628162400000|2021-08-05 11:20:00|6762.9|6761.9|6759.2|6758.2|6763.2|6762.2|6759.2|6758.2|146
1628162700000|2021-08-05 11:25:00|6759.4|6758.4|6760.7|6759.7|6760.9|6759.9|6758.9|6757.9|114
1628163000000|2021-08-05 11:30:00|6760.4|6759.4|6761.7|6760.7|6761.7|6760.7|6759.2|6758.2|103
1628163300000|2021-08-05 11:35:00|6761.9|6760.9|6764.7|6763.7|6765.4|6764.4|6761.9|6760.9|116
1628163600000|2021-08-05 11:40:00|6764.9|6763.9|6766.4|6765.4|6767.1|6766.1|6763.4|6762.4|162
1628163900000|2021-08-05 11:45:00|6766.1|6765.1|6762.4|6761.4|6766.4|6765.4|6761.4|6760.4|100
1628164200000|2021-08-05 11:50:00|6762.1|6761.1|6763.1|6762.1|6763.9|6762.9|6762.1|6761.1|65
1628164500000|2021-08-05 11:55:00|6762.9|6761.9|6764.1|6763.1|6764.1|6763.1|6762.1|6761.1|82
1628164800000|2021-08-05 12:00:00|6764.4|6763.4|6767.4|6766.4|6767.9|6766.9|6764.4|6763.4|217
1628165100000|2021-08-05 12:05:00|6767.6|6766.6|6770.1|6769.1|6770.4|6769.4|6767.1|6766.1|159
1628165400000|2021-08-05 12:10:00|6769.9|6768.9|6772.4|6771.4|6772.6|6771.6|6769.6|6768.6|134
1628165700000|2021-08-05 12:15:00|6772.6|6771.6|6772.9|6771.9|6774.6|6773.6|6772.1|6771.1|223
1628166000000|2021-08-05 12:20:00|6773.1|6772.1|6775.6|6774.6|6776.4|6775.4|6772.9|6771.9|208
1628166300000|2021-08-05 12:25:00|6775.9|6774.9|6777.4|6776.4|6778.4|6777.4|6775.9|6774.9|264
1628166600000|2021-08-05 12:30:00|6777.1|6776.1|6773.1|6772.1|6777.6|6776.6|6772.1|6771.1|241
1628166900000|2021-08-05 12:35:00|6773.4|6772.4|6773.9|6772.9|6774.4|6773.4|6771.9|6770.9|2093
1628167200000|2021-08-05 12:40:00|6774.1|6773.1|6773.6|6772.6|6775.4|6774.4|6771.6|6770.6|157
1628167500000|2021-08-05 12:45:00|6773.4|6772.4|6773.9|6772.9|6775.4|6774.4|6772.4|6771.4|80
1628167800000|2021-08-05 12:50:00|6773.6|6772.6|6769.6|6768.6|6773.9|6772.9|6769.6|6768.6|82
1628168100000|2021-08-05 12:55:00|6769.4|6768.4|6769.6|6768.6|6771.4|6770.4|6768.9|6767.9|111
1628168400000|2021-08-05 13:00:00|6769.4|6768.4|6769.1|6768.1|6771.9|6770.9|6767.9|6766.9|179
1628168700000|2021-08-05 13:05:00|6768.9|6767.9|6770.4|6769.4|6771.4|6770.4|6768.9|6767.9|108
1628169000000|2021-08-05 13:10:00|6770.1|6769.1|6771.4|6770.4|6771.9|6770.9|6769.1|6768.1|116
1628169300000|2021-08-05 13:15:00|6771.6|6770.6|6772.1|6771.1|6774.4|6773.4|6771.4|6770.4|181
1628169600000|2021-08-05 13:20:00|6772.4|6771.4|6770.9|6769.9|6772.6|6771.6|6769.1|6768.1|196
1628169900000|2021-08-05 13:25:00|6770.6|6769.6|6774.4|6773.4|6775.4|6774.4|6770.4|6769.4|212
1628170200000|2021-08-05 13:30:00|6774.1|6773.1|6776.1|6775.1|6777.9|6776.9|6771.6|6770.6|816
1628170500000|2021-08-05 13:35:00|6776.4|6775.4|6784.4|6783.4|6785.9|6784.9|6775.6|6774.6|700
1628170800000|2021-08-05 13:40:00|6784.6|6783.6|6784.1|6783.1|6786.9|6785.9|6783.6|6782.6|436
1628171100000|2021-08-05 13:45:00|6784.4|6783.4|6780.9|6779.9|6786.4|6785.4|6779.1|6778.1|349
1628171400000|2021-08-05 13:50:00|6781.1|6780.1|6781.6|6780.6|6784.4|6783.4|6780.1|6779.1|418
1628171700000|2021-08-05 13:55:00|6781.9|6780.9|6781.9|6780.9|6783.4|6782.4|6780.4|6779.4|334
1628172000000|2021-08-05 14:00:00|6782.4|6781.4|6784.9|6783.9|6784.9|6783.9|6780.6|6779.6|316
1628172300000|2021-08-05 14:05:00|6785.1|6784.1|6783.4|6782.4|6786.1|6785.1|6782.4|6781.4|341
1628172600000|2021-08-05 14:10:00|6783.1|6782.1|6788.8|6787.8|6789.6|6788.6|6783.1|6782.1|569
1628172900000|2021-08-05 14:15:00|6789.1|6788.1|6782.6|6781.6|6789.1|6788.1|6782.3|6781.3|216
1628173200000|2021-08-05 14:20:00|6782.3|6781.3|6780.3|6779.3|6782.6|6781.6|6779.8|6778.8|234
1628173500000|2021-08-05 14:25:00|6780.6|6779.6|6777.1|6776.1|6781.8|6780.8|6776.8|6775.8|259
1628173800000|2021-08-05 14:30:00|6777.3|6776.3|6778.8|6777.8|6781.6|6780.6|6777.3|6776.3|276
1628174100000|2021-08-05 14:35:00|6779.1|6778.1|6775.1|6774.1|6779.6|6778.6|6775.1|6774.1|291
1628174400000|2021-08-05 14:40:00|6774.8|6773.8|6777.1|6776.1|6778.3|6777.3|6774.6|6773.6|264
1628174700000|2021-08-05 14:45:00|6777.3|6776.3|6781.3|6780.3|6782.1|6781.1|6776.3|6775.3|284
1628175000000|2021-08-05 14:50:00|6781.6|6780.6|6782.1|6781.1|6783.1|6782.1|6780.1|6779.1|246
1628175300000|2021-08-05 14:55:00|6782.3|6781.3|6782.1|6781.1|6783.1|6782.1|6781.3|6780.3|188
1628175600000|2021-08-05 15:00:00|6782.8|6781.8|6783.1|6782.1|6783.1|6782.1|6781.6|6780.6|341
1628175900000|2021-08-05 15:05:00|6782.8|6781.8|6782.1|6781.1|6784.6|6783.6|6781.8|6780.8|248
1628176200000|2021-08-05 15:10:00|6782.3|6781.3|6783.1|6782.1|6783.6|6782.6|6781.8|6780.8|309
1628176500000|2021-08-05 15:15:00|6782.8|6781.8|6783.6|6782.6|6785.1|6784.1|6782.3|6781.3|587
1628176800000|2021-08-05 15:20:00|6784.1|6783.1|6784.1|6783.1|6786.1|6785.1|6783.6|6782.6|929
1628177100000|2021-08-05 15:25:00|6784.6|6783.6|6785.1|6784.1|6786.1|6785.1|6784.1|6783.1|943
1628177400000|2021-08-05 15:30:00|6785.6|6784.6|6782.6|6780.6|6789.6|6787.6|6782.6|6780.6|2093
1628177700000|2021-08-05 15:35:00|6782.3|6780.3|6781.6|6779.6|6784.6|6782.6|6781.6|6779.6|1120
1628178000000|2021-08-05 15:40:00|6781.8|6779.8|6780.6|6778.6|6782.6|6780.6|6779.1|6777.1|979
1628178300000|2021-08-05 15:45:00|6780.8|6778.8|6783.6|6781.6|6783.6|6781.6|6780.8|6778.8|1125
1628178600000|2021-08-05 15:50:00|6783.8|6781.8|6782.6|6780.6|6784.6|6782.6|6782.1|6780.1|144
1628178900000|2021-08-05 15:55:00|6782.3|6780.3|6782.8|6780.8|6783.1|6781.1|6781.1|6779.1|57
1628179200000|2021-08-05 16:00:00|6783.1|6781.1|6780.1|6778.1|6783.3|6781.3|6780.1|6778.1|1278
1628179500000|2021-08-05 16:05:00|6780.3|6778.3|6782.3|6780.3|6783.1|6781.1|6780.1|6778.1|77
1628179800000|2021-08-05 16:10:00|6782.6|6780.6|6780.6|6778.6|6782.6|6780.6|6780.1|6778.1|55
1628180100000|2021-08-05 16:15:00|6780.3|6778.3|6780.1|6778.1|6781.1|6779.1|6779.8|6777.8|54
1628180400000|2021-08-05 16:20:00|6779.6|6777.6|6778.6|6776.6|6780.1|6778.1|6778.1|6776.1|63
1628180700000|2021-08-05 16:25:00|6778.3|6776.3|6777.6|6775.6|6778.6|6776.6|6776.6|6774.6|118
1628181000000|2021-08-05 16:30:00|6777.3|6775.3|6777.6|6775.6|6778.3|6776.3|6776.6|6774.6|63
1628181300000|2021-08-05 16:35:00|6777.3|6775.3|6777.1|6775.1|6778.1|6776.1|6776.1|6774.1|72
1628181600000|2021-08-05 16:40:00|6776.6|6774.6|6774.6|6772.6|6776.8|6774.8|6774.6|6772.6|101
1628181900000|2021-08-05 16:45:00|6774.8|6772.8|6775.1|6773.1|6775.3|6773.3|6773.6|6771.6|65
1628182200000|2021-08-05 16:50:00|6775.6|6773.6|6775.6|6773.6|6776.3|6774.3|6775.1|6773.1|34
1628182500000|2021-08-05 16:55:00|6775.3|6773.3|6774.6|6772.6|6775.8|6773.8|6774.6|6772.6|63
1628182800000|2021-08-05 17:00:00|6774.8|6772.8|6775.6|6773.6|6775.6|6773.6|6774.1|6772.1|38
1628183100000|2021-08-05 17:05:00|6775.8|6773.8|6776.1|6774.1|6776.1|6774.1|6775.1|6773.1|43
1628183400000|2021-08-05 17:10:00|6776.3|6774.3|6776.1|6774.1|6776.6|6774.6|6775.1|6773.1|41
1628183700000|2021-08-05 17:15:00|6775.8|6773.8|6777.1|6775.1|6777.1|6775.1|6775.3|6773.3|38
1628184000000|2021-08-05 17:20:00|6776.6|6774.6|6776.6|6774.6|6777.6|6775.6|6776.1|6774.1|42
1628184300000|2021-08-05 17:25:00|6776.8|6774.8|6777.1|6775.1|6777.6|6775.6|6776.8|6774.8|42
1628184600000|2021-08-05 17:30:00|6776.8|6774.8|6777.1|6775.1|6777.6|6775.6|6776.8|6774.8|17
1628184900000|2021-08-05 17:35:00|6777.3|6775.3|6777.6|6775.6|6777.6|6775.6|6776.6|6774.6|60
1628185200000|2021-08-05 17:40:00|6777.8|6775.8|6778.1|6776.1|6778.1|6776.1|6777.6|6775.6|28
1628185500000|2021-08-05 17:45:00|6777.6|6775.6|6779.1|6777.1|6779.1|6777.1|6777.1|6775.1|42
1628185800000|2021-08-05 17:50:00|6778.8|6776.8|6779.1|6777.1|6779.1|6777.1|6778.6|6776.6|21
1628186100000|2021-08-05 17:55:00|6779.3|6777.3|6779.3|6777.3|6779.6|6777.6|6779.1|6777.1|12
1628186400000|2021-08-05 18:00:00|6779.6|6777.6|6780.8|6778.8|6781.3|6779.3|6779.3|6777.3|12
1628186700000|2021-08-05 18:05:00|6781.1|6779.1|6779.1|6777.1|6781.1|6779.1|6779.1|6777.1|41
1628187000000|2021-08-05 18:10:00|6779.3|6777.3|6778.1|6776.1|6779.6|6777.6|6777.8|6775.8|17
1628187300000|2021-08-05 18:15:00|6778.3|6776.3|6778.1|6776.1|6778.6|6776.6|6777.6|6775.6|28
1628187600000|2021-08-05 18:20:00|6777.8|6775.8|6777.1|6775.1|6777.8|6775.8|6776.6|6774.6|46
1628187900000|2021-08-05 18:25:00|6777.3|6775.3|6777.6|6775.6|6778.1|6776.1|6777.1|6775.1|15
1628188200000|2021-08-05 18:30:00|6777.3|6775.3|6776.6|6774.6|6777.6|6775.6|6776.1|6774.1|36
1628188500000|2021-08-05 18:35:00|6776.3|6774.3|6776.1|6774.1|6776.6|6774.6|6775.6|6773.6|35
1628188800000|2021-08-05 18:40:00|6776.6|6774.6|6777.1|6775.1|6778.3|6776.3|6776.6|6774.6|98
1628189100000|2021-08-05 18:45:00|6776.8|6774.8|6776.6|6774.6|6777.1|6775.1|6776.1|6774.1|19
1628189400000|2021-08-05 18:50:00|6776.1|6774.1|6775.6|6773.6|6777.1|6775.1|6775.1|6773.1|43
1628189700000|2021-08-05 18:55:00|6775.3|6773.3|6774.1|6772.1|6776.1|6774.1|6773.6|6771.6|47
1628190000000|2021-08-05 19:00:00|6773.6|6771.6|6775.6|6773.6|6775.6|6773.6|6773.6|6771.6|53
1628190300000|2021-08-05 19:05:00|6775.8|6773.8|6774.8|6772.8|6776.3|6774.3|6774.8|6772.8|37
1628190600000|2021-08-05 19:10:00|6774.6|6772.6|6773.3|6771.3|6774.8|6772.8|6773.3|6771.3|44
1628190900000|2021-08-05 19:15:00|6773.6|6771.6|6770.6|6768.6|6773.6|6771.6|6770.6|6768.6|123
1628191200000|2021-08-05 19:20:00|6770.8|6768.8|6771.1|6769.1|6771.6|6769.6|6770.6|6768.6|71
1628191500000|2021-08-05 19:25:00|6771.3|6769.3|6771.6|6769.6|6772.6|6770.6|6771.1|6769.1|36
1628191800000|2021-08-05 19:30:00|6771.1|6769.1|6773.6|6771.6|6773.8|6771.8|6771.1|6769.1|75
1628192100000|2021-08-05 19:35:00|6773.8|6771.8|6775.6|6773.6|6776.1|6774.1|6773.6|6771.6|45
1628192400000|2021-08-05 19:40:00|6775.3|6773.3|6777.1|6775.1|6777.3|6775.3|6775.1|6773.1|23
1628192700000|2021-08-05 19:45:00|6777.3|6775.3|6775.1|6773.1|6777.6|6775.6|6774.6|6772.6|54
1628193000000|2021-08-05 19:50:00|6775.3|6773.3|6773.8|6771.8|6775.6|6773.6|6772.3|6770.3|130
1628193300000|2021-08-05 19:55:00|6774.1|6772.1|6778.8|6776.8|6778.8|6776.8|6774.1|6772.1|91
1628193600000|2021-08-05 20:00:00|6778.1|6776.1|6777.6|6773.6|6780.1|6776.1|6776.4|6772.4|1
1628193900000|2021-08-05 20:05:00|6777.5|6773.5|6777.3|6773.3|6777.6|6773.6|6776.5|6772.5|0
1628194200000|2021-08-05 20:10:00|6777.2|6773.2|6778.3|6774.3|6778.6|6774.6|6776.1|6772.1|0
1628194500000|2021-08-05 20:15:00|6778.2|6774.2|6778.3|6774.3|6778.3|6774.3|6777.9|6773.9|0
1628194800000|2021-08-05 20:20:00|6778.2|6774.2|6778.3|6774.3|6778.3|6774.3|6777.9|6773.9|0
1628195100000|2021-08-05 20:25:00|6778.2|6774.2|6777.9|6773.9|6778.3|6774.3|6777.9|6773.9|0
1628195400000|2021-08-05 20:30:00|6778|6774|6778|6774|6778.3|6774.3|6777.9|6773.9|0
1628195700000|2021-08-05 20:35:00|6778.3|6774.3|6778.6|6774.6|6779.3|6775.3|6778|6774|0
1628196000000|2021-08-05 20:40:00|6778.7|6774.7|6778.3|6774.3|6779|6775|6778|6774|0
1628196300000|2021-08-05 20:45:00|6778.4|6774.4|6779.3|6775.3|6779.3|6775.3|6778.3|6774.3|0
1628196900000|2021-08-05 20:55:00|6779.4|6775.4|6779.4|6775.4|6779.5|6775.5|6779.2|6775.2|0
1628197200000|2021-08-05 21:00:00|6779.3|6775.3|6779.3|6775.3|6779.3|6775.3|6779.1|6775.1|0
1628197800000|2021-08-05 21:10:00|6779.1|6775.1|6779.1|6775.1|6779.3|6775.3|6779.1|6775.1|0
1628198100000|2021-08-05 21:15:00|6779.3|6775.3|6778.9|6774.9|6779.3|6775.3|6778.8|6774.8|0
1628198400000|2021-08-05 21:20:00|6779|6775|6779.1|6775.1|6779.1|6775.1|6778.9|6774.9|0
1628199000000|2021-08-05 21:30:00|6778.9|6774.9|6779.5|6775.5|6779.9|6775.9|6778.7|6774.7|0
1628199300000|2021-08-05 21:35:00|6779.3|6775.3|6779.3|6775.3|6779.3|6775.3|6779.3|6775.3|0
1628199600000|2021-08-05 21:40:00|6779.5|6775.5|6779.5|6775.5|6779.5|6775.5|6779.1|6775.1|0
1628199900000|2021-08-05 21:45:00|6779.1|6775.1|6779.2|6775.2|6779.4|6775.4|6778.8|6774.8|0
1628200200000|2021-08-05 21:50:00|6779|6775|6779.4|6775.4|6779.4|6775.4|6779|6775|0
1628200500000|2021-08-05 21:55:00|6779.3|6775.3|6779.1|6775.1|6779.3|6775.3|6778.9|6774.9|0
1628200800000|2021-08-05 22:00:00|6779.3|6775.3|6778.4|6774.4|6779.3|6775.3|6777.4|6773.4|0
1628201100000|2021-08-05 22:05:00|6778.5|6774.5|6777.7|6773.7|6778.7|6774.7|6777.7|6773.7|0
1628201400000|2021-08-05 22:10:00|6777.9|6773.9|6776.9|6772.9|6778.1|6774.1|6776.9|6772.9|0
1628201700000|2021-08-05 22:15:00|6777|6773|6776.9|6772.9|6777.7|6773.7|6776.6|6772.6|0
1628202000000|2021-08-05 22:20:00|6777|6773|6777.4|6773.4|6777.7|6773.7|6777|6773|0
1628202300000|2021-08-05 22:25:00|6777.7|6773.7|6777.4|6773.4|6777.7|6773.7|6776.9|6772.9|0
1628202600000|2021-08-05 22:30:00|6777.3|6773.3|6776.2|6772.2|6777.5|6773.5|6776.2|6772.2|0
1628202900000|2021-08-05 22:35:00|6776.1|6772.1|6775.9|6771.9|6776.2|6772.2|6775.7|6771.7|0
1628203200000|2021-08-05 22:40:00|6775.7|6771.7|6775.6|6771.6|6775.9|6771.9|6775.2|6771.2|0
1628203500000|2021-08-05 22:45:00|6775.9|6771.9|6775.6|6771.6|6776.2|6772.2|6775.6|6771.6|0
1628203800000|2021-08-05 22:50:00|6775.9|6771.9|6775.9|6771.9|6775.9|6771.9|6775.9|6771.9|0
1628204100000|2021-08-05 22:55:00|6776.1|6772.1|6775.9|6771.9|6776.2|6772.2|6775.7|6771.7|0
1628204400000|2021-08-05 23:00:00|6775.7|6771.7|6776.5|6772.5|6776.5|6772.5|6775.7|6771.7|0
1628204700000|2021-08-05 23:05:00|6776.4|6772.4|6775.8|6771.8|6776.5|6772.5|6775.8|6771.8|0
1628205000000|2021-08-05 23:10:00|6775.5|6771.5|6775.5|6771.5|6775.5|6771.5|6775.3|6771.3|0
1628205300000|2021-08-05 23:15:00|6775|6772|6775|6772|6775.1|6772.1|6774.3|6771.3|0
1628205600000|2021-08-05 23:20:00|6774.9|6771.9|6774.6|6771.6|6775|6772|6774.6|6771.6|0
1628205900000|2021-08-05 23:25:00|6774.3|6771.3|6774.3|6771.3|6774.6|6771.6|6774|6771|0
1628206200000|2021-08-05 23:30:00|6774.2|6771.2|6774.3|6771.3|6774.3|6771.3|6774|6771|0
1628206500000|2021-08-05 23:35:00|6774.4|6771.4|6774|6771|6774.7|6771.7|6773.7|6770.7|0
1628206800000|2021-08-05 23:40:00|6774.1|6771.1|6774.4|6771.4|6775|6772|6774.1|6771.1|0
1628207100000|2021-08-05 23:45:00|6774.2|6771.2|6773.3|6770.3|6774.4|6771.4|6773.3|6770.3|0
1628207400000|2021-08-05 23:50:00|6773.2|6770.2|6773.3|6770.3|6773.7|6770.7|6772.9|6769.9|0
1628207700000|2021-08-05 23:55:00|6773.2|6770.2|6773.3|6770.3|6773.8|6770.8|6772.9|6769.9|0
1628208000000|2021-08-06 00:00:00|6773.2|6770.2|6773.1|6770.1|6773.4|6770.4|6772.3|6769.3|0
1628208300000|2021-08-06 00:05:00|6773.4|6770.4|6775.2|6772.2|6775.5|6772.5|6773.1|6770.1|0
1628208600000|2021-08-06 00:10:00|6775.5|6772.5|6775.5|6772.5|6776.5|6773.5|6775.2|6772.2|0
1628208900000|2021-08-06 00:15:00|6775.7|6772.7|6773.8|6770.8|6777.2|6774.2|6773.4|6770.4|0
1628209200000|2021-08-06 00:20:00|6773.6|6770.6|6774.9|6771.9|6775.7|6772.7|6772.7|6769.7|0
1628209500000|2021-08-06 00:25:00|6775.2|6772.2|6774.2|6771.2|6776.4|6773.4|6773.7|6770.7|0
1628209800000|2021-08-06 00:30:00|6774.1|6771.1|6776.7|6773.7|6777.2|6774.2|6773.7|6770.7|0
1628210100000|2021-08-06 00:35:00|6776.6|6773.6|6774.9|6771.9|6777.2|6774.2|6774.9|6771.9|0
1628210400000|2021-08-06 00:40:00|6775.2|6772.2|6775.7|6772.7|6775.7|6772.7|6774.9|6771.9|0
1628210700000|2021-08-06 00:45:00|6775.4|6772.4|6774.1|6771.1|6775.7|6772.7|6774.1|6771.1|0
1628211000000|2021-08-06 00:50:00|6774|6771|6772.9|6769.9|6774.1|6771.1|6772.5|6769.5|0
1628211300000|2021-08-06 00:55:00|6772.6|6769.6|6772.2|6769.2|6773.3|6770.3|6771.9|6768.9|0
1628211600000|2021-08-06 01:00:00|6772.4|6769.4|6768.9|6765.9|6772.6|6769.6|6767.4|6764.4|0
1628211900000|2021-08-06 01:05:00|6768.8|6765.8|6769|6766|6769.3|6766.3|6768.2|6765.2|0
1628212200000|2021-08-06 01:10:00|6768.9|6765.9|6771.1|6768.1|6771.2|6768.2|6767.5|6764.5|0
1628212500000|2021-08-06 01:15:00|6770.9|6767.9|6768.3|6765.3|6771.2|6768.2|6768.2|6765.2|0
1628212800000|2021-08-06 01:20:00|6768.6|6765.6|6767.5|6764.5|6769.1|6766.1|6766.7|6763.7|0
1628213100000|2021-08-06 01:25:00|6767.6|6764.6|6767.5|6764.5|6768.3|6765.3|6766.7|6763.7|0
1628213400000|2021-08-06 01:30:00|6767.4|6764.4|6770.5|6767.5|6770.5|6767.5|6766.7|6763.7|0
1628213700000|2021-08-06 01:35:00|6770.3|6767.3|6768.7|6765.7|6770.6|6767.6|6768.7|6765.7|0
1628214000000|2021-08-06 01:40:00|6768.3|6765.3|6771.3|6768.3|6771.3|6768.3|6768.3|6765.3|0
1628214300000|2021-08-06 01:45:00|6771.2|6768.2|6770.5|6767.5|6771.3|6768.3|6769|6766|0
1628214600000|2021-08-06 01:50:00|6770.4|6767.4|6772.1|6769.1|6772.1|6769.1|6769.8|6766.8|0
1628214900000|2021-08-06 01:55:00|6771.9|6768.9|6773.6|6770.6|6774.4|6771.4|6770.9|6767.9|0
1628215200000|2021-08-06 02:00:00|6773.3|6770.3|6770.7|6767.7|6773.3|6770.3|6769.9|6766.9|0
1628215500000|2021-08-06 02:05:00|6770.4|6767.4|6770.7|6767.7|6771.5|6768.5|6770|6767|0
1628215800000|2021-08-06 02:10:00|6770|6767|6770.8|6767.8|6770.8|6767.8|6769.9|6766.9|0
1628216100000|2021-08-06 02:15:00|6770.4|6767.4|6770.1|6767.1|6770.8|6767.8|6770|6767|0
1628216400000|2021-08-06 02:20:00|6770|6767|6770|6767|6770.1|6767.1|6769.3|6766.3|0
1628216700000|2021-08-06 02:25:00|6769.9|6766.9|6770.1|6767.1|6770.9|6767.9|6769.3|6766.3|0
1628217000000|2021-08-06 02:30:00|6770|6767|6770.9|6767.9|6770.9|6767.9|6769.7|6766.7|0
1628217300000|2021-08-06 02:35:00|6770.8|6767.8|6770|6767|6770.9|6767.9|6770|6767|0
1628217600000|2021-08-06 02:40:00|6769.9|6766.9|6772.3|6769.3|6772.3|6769.3|6769.6|6766.6|0
1628217900000|2021-08-06 02:45:00|6772.2|6769.2|6772.3|6769.3|6772.3|6769.3|6771.5|6768.5|0
1628218200000|2021-08-06 02:50:00|6772.6|6769.6|6772.6|6769.6|6773|6770|6772.3|6769.3|0
1628218500000|2021-08-06 02:55:00|6772.4|6769.4|6773.7|6770.7|6773.7|6770.7|6772.2|6769.2|0
1628218800000|2021-08-06 03:00:00|6773.8|6770.8|6774.4|6771.4|6774.5|6771.5|6773.8|6770.8|0
1628219100000|2021-08-06 03:05:00|6774.5|6771.5|6775.3|6772.3|6776|6773|6774.5|6771.5|0
1628219400000|2021-08-06 03:10:00|6775.6|6772.6|6776.9|6773.9|6776.9|6773.9|6775.6|6772.6|0
1628219700000|2021-08-06 03:15:00|6776.6|6773.6|6776.1|6773.1|6776.9|6773.9|6776.1|6773.1|0
1628220000000|2021-08-06 03:20:00|6776.2|6773.2|6776.5|6773.5|6776.9|6773.9|6776.1|6773.1|0
1628220300000|2021-08-06 03:25:00|6776.7|6773.7|6776.9|6773.9|6778.1|6775.1|6776.5|6773.5|0
1628220600000|2021-08-06 03:30:00|6777.1|6774.1|6776.6|6773.6|6778.9|6775.9|6776.6|6773.6|0
1628220900000|2021-08-06 03:35:00|6776.5|6773.5|6777.4|6774.4|6778.1|6775.1|6776.2|6773.2|0
1628221200000|2021-08-06 03:40:00|6777.5|6774.5|6775.1|6772.1|6777.7|6774.7|6775.1|6772.1|0
1628221500000|2021-08-06 03:45:00|6775.2|6772.2|6774.5|6771.5|6775.9|6772.9|6774.5|6771.5|0
1628221800000|2021-08-06 03:50:00|6774.2|6771.2|6773|6770|6774.5|6771.5|6773|6770|0
1628222100000|2021-08-06 03:55:00|6773.1|6770.1|6775.4|6772.4|6775.5|6772.5|6773.1|6770.1|0
1628222400000|2021-08-06 04:00:00|6774.7|6771.7|6773.9|6770.9|6774.7|6771.7|6773.9|6770.9|0
1628222700000|2021-08-06 04:05:00|6774|6771|6774|6771|6774.7|6771.7|6773.9|6770.9|0
1628223000000|2021-08-06 04:10:00|6773.9|6770.9|6773.9|6770.9|6773.9|6770.9|6773.2|6770.2|0
1628223300000|2021-08-06 04:15:00|6773.8|6770.8|6772.3|6769.3|6773.8|6770.8|6772.3|6769.3|0
1628223600000|2021-08-06 04:20:00|6772.4|6769.4|6772.3|6769.3|6773.1|6770.1|6771.6|6768.6|0
1628223900000|2021-08-06 04:25:00|6772.4|6769.4|6773.9|6770.9|6773.9|6770.9|6772.3|6769.3|0
1628224200000|2021-08-06 04:30:00|6774.2|6771.2|6774.7|6771.7|6774.7|6771.7|6773.9|6770.9|0
1628224500000|2021-08-06 04:35:00|6774.6|6771.6|6773.9|6770.9|6774.7|6771.7|6773.9|6770.9|0
1628224800000|2021-08-06 04:40:00|6774.2|6771.2|6773.9|6770.9|6774.6|6771.6|6773.9|6770.9|0
1628225100000|2021-08-06 04:45:00|6774.1|6771.1|6775.4|6772.4|6775.4|6772.4|6773.9|6770.9|0
1628225400000|2021-08-06 04:50:00|6775.1|6772.1|6773.9|6770.9|6775.1|6772.1|6773.9|6770.9|0
1628225700000|2021-08-06 04:55:00|6773.8|6770.8|6773.1|6770.1|6773.8|6770.8|6773.1|6770.1|0
1628226000000|2021-08-06 05:00:00|6773.4|6770.4|6774.6|6771.6|6775.3|6772.3|6773.1|6770.1|0
1628226300000|2021-08-06 05:05:00|6774.4|6771.4|6773.7|6770.7|6774.6|6771.6|6773|6770|0
1628226600000|2021-08-06 05:10:00|6773.9|6770.9|6775.4|6772.4|6775.4|6772.4|6773.9|6770.9|0
1628226900000|2021-08-06 05:15:00|6775.3|6772.3|6775.4|6772.4|6776.9|6773.9|6775.3|6772.3|0
1628227200000|2021-08-06 05:20:00|6775.6|6772.6|6776.1|6773.1|6776.2|6773.2|6775.4|6772.4|0
1628227500000|2021-08-06 05:25:00|6775.9|6772.9|6776.1|6773.1|6776.2|6773.2|6775.4|6772.4|0
1628227800000|2021-08-06 05:30:00|6776.2|6773.2|6779.3|6776.3|6779.4|6776.4|6776.1|6773.1|0
1628228100000|2021-08-06 05:35:00|6779.1|6776.1|6777|6774|6779.1|6776.1|6776.3|6773.3|0
1628228400000|2021-08-06 05:40:00|6777.1|6774.1|6778.5|6775.5|6778.8|6775.8|6777|6774|0
1628228700000|2021-08-06 05:45:00|6778.6|6775.6|6779.4|6776.4|6780.1|6777.1|6778.5|6775.5|0
1628229000000|2021-08-06 05:50:00|6779.7|6776.7|6781.2|6778.2|6781.7|6778.7|6779.4|6776.4|0
1628229300000|2021-08-06 05:55:00|6781.1|6778.1|6781|6778|6782|6779|6780.9|6777.9|0
1628229600000|2021-08-06 06:00:00|6780.9|6777.9|6778.3|6776.3|6781.3|6777.9|6771.3|6769.3|269
1628229900000|2021-08-06 06:05:00|6778.6|6776.6|6780.8|6778.8|6781.6|6779.6|6778.6|6776.6|141
1628230200000|2021-08-06 06:10:00|6780.6|6778.6|6781.3|6779.3|6782.6|6780.6|6778.6|6776.6|59
1628230500000|2021-08-06 06:15:00|6781.1|6779.1|6781.8|6779.8|6783.6|6781.6|6778.3|6776.3|64
1628230800000|2021-08-06 06:20:00|6781.6|6779.6|6783.6|6781.6|6783.8|6781.8|6780.6|6778.6|33
1628231100000|2021-08-06 06:25:00|6783.3|6781.3|6786.8|6784.8|6787.1|6785.1|6782.1|6780.1|116
1628231400000|2021-08-06 06:30:00|6786.6|6784.6|6783.8|6781.8|6786.6|6784.6|6783.1|6781.1|63
1628231700000|2021-08-06 06:35:00|6783.6|6781.6|6786.3|6784.3|6787.1|6785.1|6782.6|6780.6|51
1628232000000|2021-08-06 06:40:00|6786.1|6784.1|6784.3|6782.3|6786.1|6784.1|6782.3|6780.3|49
1628232300000|2021-08-06 06:45:00|6784.1|6782.1|6784.3|6782.3|6785.8|6783.8|6782.8|6780.8|44
1628232600000|2021-08-06 06:50:00|6784.6|6782.6|6782.3|6780.3|6785.3|6783.3|6781.3|6779.3|52
1628232900000|2021-08-06 06:55:00|6782.1|6780.1|6779.8|6777.8|6783.6|6781.6|6779.8|6777.8|108
1628233200000|2021-08-06 07:00:00|6779.3|6778.3|6776.1|6775.1|6781.8|6780.8|6771.3|6770.3|1727
1628233500000|2021-08-06 07:05:00|6776.3|6775.3|6765.6|6764.6|6776.6|6775.6|6765.6|6764.6|811
1628233800000|2021-08-06 07:10:00|6765.1|6764.1|6768.1|6767.1|6770.1|6769.1|6762.6|6761.6|876
1628234100000|2021-08-06 07:15:00|6767.6|6766.6|6770.3|6769.3|6771.3|6770.3|6765.6|6764.6|822
1628234400000|2021-08-06 07:20:00|6770.1|6769.1|6770.1|6769.1|6773.6|6772.6|6768.3|6767.3|622
1628234700000|2021-08-06 07:25:00|6769.8|6768.8|6768.8|6767.8|6775.8|6774.8|6768.6|6767.6|619
1628235000000|2021-08-06 07:30:00|6769.1|6768.1|6772.6|6771.6|6773.3|6772.3|6768.8|6767.8|507
1628235300000|2021-08-06 07:35:00|6772.8|6771.8|6769.3|6768.3|6773.3|6772.3|6769.3|6768.3|473
1628235600000|2021-08-06 07:40:00|6769.1|6768.1|6767.6|6766.6|6769.6|6768.6|6767.1|6766.1|261
1628235900000|2021-08-06 07:45:00|6767.3|6766.3|6769.3|6768.3|6770.8|6769.8|6767.1|6766.1|220
1628236200000|2021-08-06 07:50:00|6769.1|6768.1|6769.6|6768.6|6771.1|6770.1|6768.3|6767.3|172
1628236500000|2021-08-06 07:55:00|6769.8|6768.8|6771.1|6770.1|6773.3|6772.3|6769.6|6768.6|306
1628236800000|2021-08-06 08:00:00|6771.3|6770.3|6768.1|6767.1|6771.6|6770.6|6767.3|6766.3|278
1628237100000|2021-08-06 08:05:00|6768.3|6767.3|6766.6|6765.6|6769.1|6768.1|6766.6|6765.6|200
1628237400000|2021-08-06 08:10:00|6766.8|6765.8|6767.3|6766.3|6767.6|6766.6|6765.1|6764.1|291
1628237700000|2021-08-06 08:15:00|6767.1|6766.1|6765.6|6764.6|6768.8|6767.8|6765.1|6764.1|245
1628238000000|2021-08-06 08:20:00|6765.8|6764.8|6765.6|6764.6|6765.8|6764.8|6764.8|6763.8|367
1628238300000|2021-08-06 08:25:00|6765.8|6764.8|6767.6|6766.6|6769.1|6768.1|6765.8|6764.8|309
1628238600000|2021-08-06 08:30:00|6767.8|6766.8|6768.6|6767.6|6769.6|6768.6|6766.6|6765.6|244
1628238900000|2021-08-06 08:35:00|6768.8|6767.8|6769.3|6768.3|6771.1|6770.1|6768.6|6767.6|256
1628239200000|2021-08-06 08:40:00|6769.1|6768.1|6772.3|6771.3|6772.3|6771.3|6769.1|6768.1|222
1628239500000|2021-08-06 08:45:00|6772.1|6771.1|6777.1|6776.1|6777.1|6776.1|6771.8|6770.8|335
1628239800000|2021-08-06 08:50:00|6776.8|6775.8|6776.6|6775.6|6776.8|6775.8|6774.1|6773.1|233
1628240100000|2021-08-06 08:55:00|6777.1|6776.1|6778.6|6777.6|6780.1|6779.1|6776.1|6775.1|442
1628240400000|2021-08-06 09:00:00|6778.3|6777.3|6779.6|6778.6|6779.8|6778.8|6776.8|6775.8|163
1628240700000|2021-08-06 09:05:00|6779.8|6778.8|6779.6|6778.6|6780.6|6779.6|6777.6|6776.6|265
1628241000000|2021-08-06 09:10:00|6779.3|6778.3|6780.1|6779.1|6781.6|6780.6|6779.1|6778.1|226
1628241300000|2021-08-06 09:15:00|6780.3|6779.3|6781.6|6780.6|6782.1|6781.1|6779.1|6778.1|223
1628241600000|2021-08-06 09:20:00|6781.8|6780.8|6783.3|6782.3|6785.1|6784.1|6779.8|6778.8|393
1628241900000|2021-08-06 09:25:00|6783.1|6782.1|6781.1|6780.1|6783.8|6782.8|6781.1|6780.1|190
1628242200000|2021-08-06 09:30:00|6781.3|6780.3|6781.3|6780.3|6782.1|6781.1|6779.6|6778.6|285
1628242500000|2021-08-06 09:35:00|6781.6|6780.6|6782.1|6781.1|6782.6|6781.6|6781.1|6780.1|244
1628242800000|2021-08-06 09:40:00|6782.3|6781.3|6781.8|6780.8|6782.6|6781.6|6780.8|6779.8|265
1628243100000|2021-08-06 09:45:00|6782.1|6781.1|6785.8|6784.8|6785.8|6784.8|6781.6|6780.6|277
1628243400000|2021-08-06 09:50:00|6786.1|6785.1|6788.8|6787.8|6791.1|6790.1|6785.6|6784.6|604
1628243700000|2021-08-06 09:55:00|6788.6|6787.6|6789.6|6788.6|6792.1|6791.1|6787.6|6786.6|574
1628244000000|2021-08-06 10:00:00|6789.3|6788.3|6786.8|6785.8|6789.6|6788.6|6786.1|6785.1|219
1628244300000|2021-08-06 10:05:00|6787.1|6786.1|6783.3|6782.3|6787.6|6786.6|6782.6|6781.6|274
1628244600000|2021-08-06 10:10:00|6783.1|6782.1|6789.3|6788.3|6789.6|6788.6|6782.8|6781.8|239
1628244900000|2021-08-06 10:15:00|6789.1|6788.1|6792.8|6791.8|6794.1|6793.1|6788.8|6787.8|5411
1628245200000|2021-08-06 10:20:00|6793.1|6792.1|6794.1|6793.1|6794.6|6793.6|6791.1|6790.1|309
1628245500000|2021-08-06 10:25:00|6793.8|6792.8|6792.6|6791.6|6795.6|6794.6|6792.3|6791.3|301
1628245800000|2021-08-06 10:30:00|6792.1|6791.1|6790.6|6789.6|6792.3|6791.3|6789.1|6788.1|228
1628246100000|2021-08-06 10:35:00|6790.3|6789.3|6793.6|6792.6|6793.6|6792.6|6789.3|6788.3|217
1628246400000|2021-08-06 10:40:00|6793.8|6792.8|6792.3|6791.3|6794.6|6793.6|6791.6|6790.6|171
1628246700000|2021-08-06 10:45:00|6792.6|6791.6|6791.8|6790.8|6792.6|6791.6|6789.6|6788.6|209
1628247000000|2021-08-06 10:50:00|6792.1|6791.1|6793.8|6792.8|6794.8|6793.8|6791.3|6790.3|167
1628247300000|2021-08-06 10:55:00|6793.6|6792.6|6795.1|6794.1|6797.1|6796.1|6792.6|6791.6|258
1628247600000|2021-08-06 11:00:00|6795.3|6794.3|6795.6|6794.6|6796.6|6795.6|6794.3|6793.3|181
1628247900000|2021-08-06 11:05:00|6795.3|6794.3|6797.6|6796.6|6797.8|6796.8|6794.6|6793.6|2191
1628248200000|2021-08-06 11:10:00|6797.8|6796.8|6797.1|6796.1|6798.1|6797.1|6796.1|6795.1|213
1628248500000|2021-08-06 11:15:00|6797.3|6796.3|6800.6|6799.6|6800.8|6799.8|6797.1|6796.1|336
1628248800000|2021-08-06 11:20:00|6800.3|6799.3|6800.1|6799.1|6801.1|6800.1|6800.1|6799.1|278
1628249100000|2021-08-06 11:25:00|6800.6|6799.6|6798.8|6797.8|6801.1|6800.1|6798.1|6797.1|275
1628249400000|2021-08-06 11:30:00|6798.6|6797.6|6800.6|6799.6|6801.1|6800.1|6798.1|6797.1|227
1628249700000|2021-08-06 11:35:00|6799.8|6798.8|6798.6|6797.6|6800.1|6799.1|6798.1|6797.1|168
1628250000000|2021-08-06 11:40:00|6798.1|6797.1|6798.6|6797.6|6799.8|6798.8|6797.1|6796.1|188
1628250300000|2021-08-06 11:45:00|6798.8|6797.8|6799.6|6798.6|6801.3|6800.3|6798.6|6797.6|250
1628250600000|2021-08-06 11:50:00|6799.8|6798.8|6798.1|6797.1|6799.8|6798.8|6798.1|6797.1|390
1628250900000|2021-08-06 11:55:00|6797.8|6796.8|6796.1|6795.1|6798.1|6797.1|6795.1|6794.1|313
1628251200000|2021-08-06 12:00:00|6795.8|6794.8|6798.8|6797.8|6799.3|6798.3|6795.6|6794.6|266
1628251500000|2021-08-06 12:05:00|6798.6|6797.6|6802.6|6801.6|6802.6|6801.6|6798.6|6797.6|401
1628251800000|2021-08-06 12:10:00|6802.3|6801.3|6802.8|6801.8|6805.1|6804.1|6802.1|6801.1|441
1628252100000|2021-08-06 12:15:00|6802.6|6801.6|6803.6|6802.6|6804.1|6803.1|6801.6|6800.6|1263
1628252400000|2021-08-06 12:20:00|6803.8|6802.8|6801.6|6800.6|6804.6|6803.6|6800.6|6799.6|286
1628252700000|2021-08-06 12:25:00|6801.3|6800.3|6797.6|6796.6|6801.3|6800.3|6796.8|6795.8|256
1628253000000|2021-08-06 12:30:00|6797.8|6796.8|6808.6|6807.6|6815.8|6814.8|6797.6|6796.6|1047
1628253300000|2021-08-06 12:35:00|6808.8|6807.8|6812.1|6811.1|6813.6|6812.6|6806.1|6805.1|742
1628253600000|2021-08-06 12:40:00|6812.3|6811.3|6815.8|6814.8|6817.1|6816.1|6811.3|6810.3|525
1628253900000|2021-08-06 12:45:00|6815.6|6814.6|6814.3|6813.3|6816.1|6815.1|6811.8|6810.8|405
1628254200000|2021-08-06 12:50:00|6814.6|6813.6|6815.6|6814.6|6815.6|6814.6|6811.3|6810.3|329
1628254500000|2021-08-06 12:55:00|6815.8|6814.8|6820.8|6819.8|6821.1|6820.1|6814.3|6813.3|605
1628254800000|2021-08-06 13:00:00|6820.6|6819.6|6822.6|6821.6|6824.8|6823.8|6820.6|6819.6|570
1628255100000|2021-08-06 13:05:00|6823.1|6822.1|6826.1|6825.1|6826.6|6825.6|6822.3|6821.3|449
1628255400000|2021-08-06 13:10:00|6826.3|6825.3|6819.6|6818.6|6826.3|6825.3|6819.3|6818.3|394
1628255700000|2021-08-06 13:15:00|6819.8|6818.8|6822.3|6821.3|6823.1|6822.1|6819.3|6818.3|332
1628256000000|2021-08-06 13:20:00|6822.1|6821.1|6824.6|6823.6|6824.8|6823.8|6820.8|6819.8|274
1628256300000|2021-08-06 13:25:00|6824.3|6823.3|6822.3|6821.3|6825.1|6824.1|6821.6|6820.6|314
1628256600000|2021-08-06 13:30:00|6822.1|6821.1|6825.1|6824.1|6827.6|6826.6|6821.1|6820.1|790
1628256900000|2021-08-06 13:35:00|6825.3|6824.3|6827.8|6826.8|6828.3|6827.3|6822.1|6821.1|1908
1628257200000|2021-08-06 13:40:00|6828.1|6827.1|6830.1|6829.1|6830.6|6829.6|6826.8|6825.8|623
1628257500000|2021-08-06 13:45:00|6829.8|6828.8|6825.8|6824.8|6833.1|6832.1|6825.8|6824.8|1641
1628257800000|2021-08-06 13:50:00|6826.1|6825.1|6818.1|6817.1|6826.6|6825.6|6817.8|6816.8|729
1628258100000|2021-08-06 13:55:00|6817.8|6816.8|6814.6|6813.6|6817.8|6816.8|6811.8|6810.8|477
1628258400000|2021-08-06 14:00:00|6814.3|6813.3|6814.8|6813.8|6815.6|6814.6|6809.6|6808.6|572
1628258700000|2021-08-06 14:05:00|6815.1|6814.1|6812.8|6811.8|6815.1|6814.1|6810.3|6809.3|497
1628259000000|2021-08-06 14:10:00|6812.6|6811.6|6814.3|6813.3|6814.8|6813.8|6809.6|6808.6|450
1628259300000|2021-08-06 14:15:00|6814.1|6813.1|6814.6|6813.6|6815.6|6814.6|6812.6|6811.6|1696
1628259600000|2021-08-06 14:20:00|6814.8|6813.8|6817.6|6816.6|6818.6|6817.6|6814.6|6813.6|1958
1628259900000|2021-08-06 14:25:00|6817.8|6816.8|6820.1|6819.1|6820.3|6819.3|6817.6|6816.6|434
1628260200000|2021-08-06 14:30:00|6819.6|6818.6|6819.6|6818.6|6821.6|6820.6|6819.1|6818.1|408
1628260500000|2021-08-06 14:35:00|6819.3|6818.3|6818.1|6817.1|6820.6|6819.6|6815.6|6814.6|372
1628260800000|2021-08-06 14:40:00|6817.8|6816.8|6818.8|6817.8|6820.6|6819.6|6817.6|6816.6|304
1628261100000|2021-08-06 14:45:00|6818.6|6817.6|6819.1|6818.1|6820.1|6819.1|6817.6|6816.6|366
1628261400000|2021-08-06 14:50:00|6818.8|6817.8|6819.3|6818.3|6820.6|6819.6|6816.3|6815.3|449
1628261700000|2021-08-06 14:55:00|6819.1|6818.1|6823.3|6822.3|6823.3|6822.3|6818.1|6817.1|805
1628262000000|2021-08-06 15:00:00|6823.1|6822.1|6829.1|6828.1|6829.1|6828.1|6822.1|6821.1|1171
1628262300000|2021-08-06 15:05:00|6828.8|6827.8|6831.1|6830.1|6832.6|6831.6|6828.6|6827.6|1011
1628262600000|2021-08-06 15:10:00|6831.3|6830.3|6828.1|6827.1|6834.1|6833.1|6828.1|6827.1|946
1628262900000|2021-08-06 15:15:00|6828.3|6827.3|6827.6|6826.6|6828.6|6827.6|6824.3|6823.3|852
1628263200000|2021-08-06 15:20:00|6827.8|6826.8|6828.1|6827.1|6832.6|6831.6|6827.1|6826.1|1037
1628263500000|2021-08-06 15:25:00|6827.8|6826.8|6825.3|6824.3|6828.1|6827.1|6823.3|6822.3|1666
1628263800000|2021-08-06 15:30:00|6826.1|6824.1|6818.8|6816.8|6830.6|6828.6|6818.8|6816.8|3565
1628264100000|2021-08-06 15:35:00|6818.6|6816.6|6821.6|6819.6|6821.8|6819.8|6817.1|6815.1|1377
1628264400000|2021-08-06 15:40:00|6821.3|6819.3|6823.3|6821.3|6823.6|6821.6|6820.6|6818.6|263
1628264700000|2021-08-06 15:45:00|6823.1|6821.1|6822.1|6820.1|6824.6|6822.6|6821.6|6819.6|152
1628265000000|2021-08-06 15:50:00|6822.3|6820.3|6821.1|6819.1|6823.6|6821.6|6820.1|6818.1|140
1628265300000|2021-08-06 15:55:00|6820.8|6818.8|6825.3|6823.3|6825.6|6823.6|6820.8|6818.8|141
1628265600000|2021-08-06 16:00:00|6825.1|6823.1|6825.6|6823.6|6826.1|6824.1|6824.6|6822.6|1100
1628265900000|2021-08-06 16:05:00|6825.8|6823.8|6825.1|6823.1|6826.1|6824.1|6824.8|6822.8|66
1628266200000|2021-08-06 16:10:00|6825.3|6823.3|6823.6|6821.6|6825.6|6823.6|6823.6|6821.6|70
1628266500000|2021-08-06 16:15:00|6823.8|6821.8|6824.3|6822.3|6824.8|6822.8|6823.3|6821.3|55
1628266800000|2021-08-06 16:20:00|6824.6|6822.6|6824.6|6822.6|6825.1|6823.1|6824.1|6822.1|95
1628267100000|2021-08-06 16:25:00|6825.1|6823.1|6825.6|6823.6|6825.6|6823.6|6824.1|6822.1|80
1628267400000|2021-08-06 16:30:00|6825.3|6823.3|6824.3|6822.3|6825.6|6823.6|6824.1|6822.1|48
1628267700000|2021-08-06 16:35:00|6824.6|6822.6|6824.6|6822.6|6826.6|6824.6|6824.1|6822.1|60
1628268000000|2021-08-06 16:40:00|6824.8|6822.8|6824.6|6822.6|6825.1|6823.1|6823.8|6821.8|21
1628268300000|2021-08-06 16:45:00|6824.3|6822.3|6826.1|6824.1|6826.1|6824.1|6823.8|6821.8|34
1628268600000|2021-08-06 16:50:00|6826.3|6824.3|6826.6|6824.6|6827.1|6825.1|6826.1|6824.1|22
1628268900000|2021-08-06 16:55:00|6826.8|6824.8|6827.3|6825.3|6827.6|6825.6|6826.6|6824.6|93
1628269200000|2021-08-06 17:00:00|6827.1|6825.1|6826.1|6824.1|6827.3|6825.3|6825.8|6823.8|99
1628269500000|2021-08-06 17:05:00|6825.8|6823.8|6825.6|6823.6|6826.3|6824.3|6825.6|6823.6|63
1628269800000|2021-08-06 17:10:00|6825.8|6823.8|6825.8|6823.8|6826.3|6824.3|6825.3|6823.3|53
1628270100000|2021-08-06 17:15:00|6825.6|6823.6|6825.8|6823.8|6826.1|6824.1|6825.6|6823.6|24
1628270400000|2021-08-06 17:20:00|6825.6|6823.6|6824.8|6822.8|6825.6|6823.6|6824.6|6822.6|78
1628270700000|2021-08-06 17:25:00|6824.6|6822.6|6824.6|6822.6|6825.6|6823.6|6824.1|6822.1|55
1628271000000|2021-08-06 17:30:00|6824.8|6822.8|6825.6|6823.6|6825.6|6823.6|6824.1|6822.1|24
1628271300000|2021-08-06 17:35:00|6825.3|6823.3|6824.1|6822.1|6826.1|6824.1|6824.1|6822.1|12
1628271600000|2021-08-06 17:40:00|6823.6|6821.6|6823.1|6821.1|6824.1|6822.1|6823.1|6821.1|27
1628271900000|2021-08-06 17:45:00|6823.3|6821.3|6825.1|6823.1|6825.1|6823.1|6823.1|6821.1|13
1628272200000|2021-08-06 17:50:00|6824.8|6822.8|6824.1|6822.1|6825.1|6823.1|6824.1|6822.1|14
1628272500000|2021-08-06 17:55:00|6823.8|6821.8|6825.6|6823.6|6825.8|6823.8|6823.6|6821.6|50
1628272800000|2021-08-06 18:00:00|6825.8|6823.8|6826.1|6824.1|6826.1|6824.1|6825.1|6823.1|34
1628273100000|2021-08-06 18:05:00|6826.3|6824.3|6825.1|6823.1|6827.1|6825.1|6825.1|6823.1|37
1628273400000|2021-08-06 18:10:00|6825.3|6823.3|6824.6|6822.6|6826.1|6824.1|6824.3|6822.3|25
1628273700000|2021-08-06 18:15:00|6824.3|6822.3|6826.3|6824.3|6826.6|6824.6|6824.1|6822.1|20
1628274000000|2021-08-06 18:20:00|6826.6|6824.6|6825.6|6823.6|6826.6|6824.6|6825.1|6823.1|10
1628274300000|2021-08-06 18:25:00|6825.8|6823.8|6825.1|6823.1|6826.1|6824.1|6824.6|6822.6|7
1628274600000|2021-08-06 18:30:00|6825.6|6823.6|6824.1|6822.1|6825.8|6823.8|6824.1|6822.1|44
1628274900000|2021-08-06 18:35:00|6824.3|6822.3|6823.6|6821.6|6824.3|6822.3|6823.3|6821.3|16
1628275200000|2021-08-06 18:40:00|6823.3|6821.3|6822.1|6820.1|6823.6|6821.6|6821.6|6819.6|15
1628275500000|2021-08-06 18:45:00|6822.6|6820.6|6820.6|6818.6|6822.6|6820.6|6820.6|6818.6|25
1628275800000|2021-08-06 18:50:00|6820.3|6818.3|6820.8|6818.8|6821.6|6819.6|6820.1|6818.1|24
1628276100000|2021-08-06 18:55:00|6820.6|6818.6|6819.6|6817.6|6820.6|6818.6|6819.1|6817.1|30
1628276400000|2021-08-06 19:00:00|6819.8|6817.8|6818.6|6816.6|6820.6|6818.6|6818.3|6816.3|56
1628276700000|2021-08-06 19:05:00|6818.8|6816.8|6820.8|6818.8|6821.1|6819.1|6818.8|6816.8|39
1628277000000|2021-08-06 19:10:00|6821.1|6819.1|6822.8|6820.8|6822.8|6820.8|6820.6|6818.6|24
1628277300000|2021-08-06 19:15:00|6822.6|6820.6|6822.6|6820.6|6823.1|6821.1|6822.1|6820.1|16
1628277600000|2021-08-06 19:20:00|6822.3|6820.3|6825.1|6823.1|6825.1|6823.1|6822.3|6820.3|42
1628277900000|2021-08-06 19:25:00|6824.8|6822.8|6826.1|6824.1|6826.1|6824.1|6824.1|6822.1|58
1628278200000|2021-08-06 19:30:00|6826.6|6824.6|6827.1|6825.1|6828.6|6826.6|6826.1|6824.1|108
1628278500000|2021-08-06 19:35:00|6827.3|6825.3|6825.1|6823.1|6827.6|6825.6|6825.1|6823.1|53
1628278800000|2021-08-06 19:40:00|6825.3|6823.3|6822.6|6820.6|6825.6|6823.6|6822.1|6820.1|82
1628279100000|2021-08-06 19:45:00|6822.8|6820.8|6820.1|6818.1|6822.8|6820.8|6819.6|6817.6|89
1628279400000|2021-08-06 19:50:00|6819.8|6817.8|6821.1|6819.1|6821.6|6819.6|6819.1|6817.1|183
1628279700000|2021-08-06 19:55:00|6821.3|6819.3|6827.8|6825.8|6828.6|6826.6|6821.3|6819.3|167
1628280000000|2021-08-06 20:00:00|6828.5|6824.5|6827.9|6823.9|6828.6|6824.6|6826.9|6822.9|0
1628280300000|2021-08-06 20:05:00|6827.8|6823.8|6827.6|6823.6|6827.9|6823.9|6827.2|6823.2|0
1628280600000|2021-08-06 20:10:00|6827.5|6823.5|6828.8|6824.8|6829.1|6825.1|6827.2|6823.2|0
1628280900000|2021-08-06 20:15:00|6828.7|6824.7|6828.9|6824.9|6829|6825|6828|6824|0
1628281200000|2021-08-06 20:20:00|6828.8|6824.8|6828.6|6824.6|6828.9|6824.9|6828.6|6824.6|0
1628281500000|2021-08-06 20:25:00|6828.4|6824.4|6828.5|6824.5|6828.5|6824.5|6828.4|6824.4|0
1628281800000|2021-08-06 20:30:00|6828.6|6824.6|6828.9|6824.9|6829.3|6825.3|6828.5|6824.5|0
1628282100000|2021-08-06 20:35:00|6828.8|6824.8|6827.5|6823.5|6829.3|6825.3|6827.2|6823.2|0
1628282400000|2021-08-06 20:40:00|6827.8|6823.8|6827.9|6823.9|6828.2|6824.2|6827.5|6823.5|0
1628282700000|2021-08-06 20:45:00|6828.2|6824.2|6826.2|6822.2|6828.8|6824.8|6826.2|6822.2|0
1628283000000|2021-08-06 20:50:00|6826.4|6822.4|6827.4|6823.4|6827.9|6823.9|6826.2|6822.2|0
1628283300000|2021-08-06 20:55:00|6827.5|6823.5|6828.7|6824.7|6829.3|6825.3|6827.2|6823.2|0
1628460000000|2021-08-08 22:00:00|6825.9|6821.9|6825|6821|6826|6822|6824.3|6820.3|0
1628460300000|2021-08-08 22:05:00|6825.1|6821.1|6823.7|6819.7|6825.4|6821.4|6822.9|6818.9|0
1628460600000|2021-08-08 22:10:00|6823.9|6819.9|6823.3|6819.3|6824.7|6820.7|6823.3|6819.3|0
1628460900000|2021-08-08 22:15:00|6823.4|6819.4|6822.6|6818.6|6823.9|6819.9|6822.3|6818.3|0
1628461200000|2021-08-08 22:20:00|6822.4|6818.4|6823.9|6819.9|6824.1|6820.1|6822.3|6818.3|0
1628461500000|2021-08-08 22:25:00|6824.1|6820.1|6822.6|6818.6|6824.1|6820.1|6822.6|6818.6|0
1628461800000|2021-08-08 22:30:00|6822.8|6818.8|6822.1|6818.1|6822.9|6818.9|6821.2|6817.2|0
1628462100000|2021-08-08 22:35:00|6822|6818|6821.4|6817.4|6823|6819|6821.4|6817.4|0
1628462400000|2021-08-08 22:40:00|6821.5|6817.5|6821.1|6817.1|6821.6|6817.6|6820.4|6816.4|0
1628462700000|2021-08-08 22:45:00|6821.2|6817.2|6819.1|6815.1|6821.4|6817.4|6818.3|6814.3|0
1628463000000|2021-08-08 22:50:00|6818.8|6814.8|6818.7|6814.7|6819.4|6815.4|6818|6814|0
1628463300000|2021-08-08 22:55:00|6819.2|6815.2|6818.4|6814.4|6820.2|6816.2|6817.1|6813.1|0
1628463600000|2021-08-08 23:00:00|6818.5|6814.5|6814|6810|6818.8|6814.8|6812.2|6808.2|0
1628463900000|2021-08-08 23:05:00|6814.1|6810.1|6811.9|6807.9|6814.8|6810.8|6809.7|6805.7|0
1628464200000|2021-08-08 23:10:00|6812.2|6808.2|6812.1|6808.1|6812.6|6808.6|6811.1|6807.1|0
1628464500000|2021-08-08 23:15:00|6812.2|6808.2|6809.2|6806.2|6812.2|6808.7|6808.6|6805.6|0
1628464800000|2021-08-08 23:20:00|6809.3|6806.3|6811.8|6808.8|6812.1|6809.1|6809.2|6806.2|0
1628465100000|2021-08-08 23:25:00|6812|6809|6811.9|6808.9|6812.1|6809.1|6809.7|6806.7|0
1628465400000|2021-08-08 23:30:00|6811.8|6808.8|6809.4|6806.4|6812.2|6809.2|6809.4|6806.4|0
1628465700000|2021-08-08 23:35:00|6809.3|6806.3|6805.6|6802.6|6809.4|6806.4|6804.9|6801.9|0
1628466000000|2021-08-08 23:40:00|6805.3|6802.3|6805.9|6802.9|6806.6|6803.6|6803.8|6800.8|0
1628466300000|2021-08-08 23:45:00|6806|6803|6808|6805|6808.3|6805.3|6805.6|6802.6|0
1628466600000|2021-08-08 23:50:00|6807.8|6804.8|6807.3|6804.3|6808.3|6805.3|6806.7|6803.7|0
1628466900000|2021-08-08 23:55:00|6807.5|6804.5|6808.4|6805.4|6808.8|6805.8|6807.3|6804.3|0
1628467200000|2021-08-09 00:00:00|6808.3|6805.3|6806.4|6803.4|6808.4|6805.4|6804.6|6801.6|0
1628467500000|2021-08-09 00:05:00|6806.2|6803.2|6807|6804|6807|6804|6805.3|6802.3|0
1628467800000|2021-08-09 00:10:00|6806.9|6803.9|6807.3|6804.3|6807.4|6804.4|6806|6803|0
1628468100000|2021-08-09 00:15:00|6807.5|6804.5|6805.3|6802.3|6809.1|6806.1|6802|6799|0
1628468400000|2021-08-09 00:20:00|6805.1|6802.1|6805.9|6802.9|6807.3|6804.3|6804.9|6801.9|0
1628468700000|2021-08-09 00:25:00|6805.6|6802.6|6805.8|6802.8|6806.7|6803.7|6805.1|6802.1|0
1628469000000|2021-08-09 00:30:00|6805.4|6802.4|6807.2|6804.2|6807.2|6804.2|6804.9|6801.9|0
1628469300000|2021-08-09 00:35:00|6807.5|6804.5|6809.7|6806.7|6810.5|6807.5|6807.5|6804.5|0
1628469600000|2021-08-09 00:40:00|6809.8|6806.8|6810|6807|6810.5|6807.5|6808.9|6805.9|0
1628469900000|2021-08-09 00:45:00|6810.1|6807.1|6807.8|6804.8|6810.4|6807.4|6807.8|6804.8|0
1628470200000|2021-08-09 00:50:00|6807.7|6804.7|6809.4|6806.4|6809.4|6806.4|6807.7|6804.7|0
1628470500000|2021-08-09 00:55:00|6809.2|6806.2|6810.2|6807.2|6810.5|6807.5|6808.9|6805.9|0
1628470800000|2021-08-09 01:00:00|6810.3|6807.3|6811.7|6808.7|6812.5|6809.5|6810.2|6807.2|0
1628471100000|2021-08-09 01:05:00|6811.4|6808.4|6810.9|6807.9|6811.4|6808.4|6810.9|6807.9|0
1628471400000|2021-08-09 01:10:00|6811|6808|6811.7|6808.7|6811.8|6808.8|6811|6808|0
1628471700000|2021-08-09 01:15:00|6811.4|6808.4|6809.4|6806.4|6811.4|6808.4|6808.6|6805.6|0
1628472000000|2021-08-09 01:20:00|6809.6|6806.6|6807.8|6804.8|6810.2|6807.2|6807.7|6804.7|0
1628472300000|2021-08-09 01:25:00|6807.9|6804.9|6808.7|6805.7|6809|6806|6807.8|6804.8|0
1628472600000|2021-08-09 01:30:00|6808.4|6805.4|6809.9|6806.9|6809.9|6806.9|6807.9|6804.9|0
1628472900000|2021-08-09 01:35:00|6810.3|6807.3|6809.9|6806.9|6810.4|6807.4|6808.7|6805.7|0
1628473200000|2021-08-09 01:40:00|6810|6807|6812|6809|6812.8|6809.8|6810|6807|0
1628473500000|2021-08-09 01:45:00|6812.2|6809.2|6813.6|6810.6|6813.6|6810.6|6811.2|6808.2|0
1628473800000|2021-08-09 01:50:00|6813.8|6810.8|6813|6810|6814.4|6811.4|6812.8|6809.8|0
1628474100000|2021-08-09 01:55:00|6812.9|6809.9|6811|6808|6813|6810|6810.6|6807.6|0
1628474400000|2021-08-09 02:00:00|6811.1|6808.1|6813.9|6810.9|6813.9|6810.9|6810.2|6807.2|0
1628474700000|2021-08-09 02:05:00|6813.8|6810.8|6815.2|6812.2|6815.6|6812.6|6813.8|6810.8|0
1628475000000|2021-08-09 02:10:00|6815.3|6812.3|6815.2|6812.2|6815.7|6812.7|6814.9|6811.9|0
1628475300000|2021-08-09 02:15:00|6815.1|6812.1|6816.5|6813.5|6816.6|6813.6|6814.9|6811.9|0
1628475600000|2021-08-09 02:20:00|6816.6|6813.6|6815.8|6812.8|6816.6|6813.6|6815.7|6812.7|0
1628475900000|2021-08-09 02:25:00|6815.7|6812.7|6815.7|6812.7|6816.5|6813.5|6815|6812|0
1628476200000|2021-08-09 02:30:00|6815.8|6812.8|6816.1|6813.1|6816.6|6813.6|6815.7|6812.7|0
1628476500000|2021-08-09 02:35:00|6815.9|6812.9|6815.7|6812.7|6816.5|6813.5|6815.6|6812.6|0
1628476800000|2021-08-09 02:40:00|6816|6813|6816.5|6813.5|6816.5|6813.5|6815.7|6812.7|0
1628477100000|2021-08-09 02:45:00|6816.6|6813.6|6816.5|6813.5|6816.6|6813.6|6816.5|6813.5|0
1628477400000|2021-08-09 02:50:00|6816.6|6813.6|6816.8|6813.8|6817.3|6814.3|6816.5|6813.5|0
1628477700000|2021-08-09 02:55:00|6817|6814|6818.4|6815.4|6818.8|6815.8|6816.8|6813.8|0
1628478000000|2021-08-09 03:00:00|6818.3|6815.3|6819.6|6816.6|6819.6|6816.6|6818.1|6815.1|0
1628478300000|2021-08-09 03:05:00|6819.5|6816.5|6819.6|6816.6|6820.4|6817.4|6818.8|6815.8|0
1628478600000|2021-08-09 03:10:00|6819.5|6816.5|6820.4|6817.4|6820.5|6817.5|6819.2|6816.2|0
1628478900000|2021-08-09 03:15:00|6820.3|6817.3|6818.1|6815.1|6820.4|6817.4|6817.3|6814.3|0
1628479200000|2021-08-09 03:20:00|6818.2|6815.2|6817.6|6814.6|6818.4|6815.4|6817.3|6814.3|0
1628479500000|2021-08-09 03:25:00|6817.7|6814.7|6818.8|6815.8|6819.2|6816.2|6817.3|6814.3|0
1628479800000|2021-08-09 03:30:00|6818.4|6815.4|6818.1|6815.1|6818.8|6815.8|6818|6815|0
1628480100000|2021-08-09 03:35:00|6818|6815|6817.2|6814.2|6818.1|6815.1|6816.5|6813.5|0
1628480400000|2021-08-09 03:40:00|6817|6814|6817.2|6814.2|6817.9|6814.9|6815.7|6812.7|0
1628480700000|2021-08-09 03:45:00|6817|6814|6816.8|6813.8|6817.2|6814.2|6816|6813|0
1628481000000|2021-08-09 03:50:00|6816.7|6813.7|6817.2|6814.2|6818|6815|6816.4|6813.4|0
1628481300000|2021-08-09 03:55:00|6816.8|6813.8|6817.9|6814.9|6817.9|6814.9|6816.4|6813.4|0
1628481600000|2021-08-09 04:00:00|6818|6815|6818.7|6815.7|6818.7|6815.7|6818|6815|0
1628481900000|2021-08-09 04:05:00|6818.6|6815.6|6817.1|6814.1|6818.6|6815.6|6817|6814|0
1628482200000|2021-08-09 04:10:00|6817.4|6814.4|6817.8|6814.8|6817.8|6814.8|6817.4|6814.4|0
1628482500000|2021-08-09 04:15:00|6817.9|6814.9|6819.3|6816.3|6819.4|6816.4|6817.9|6814.9|0
1628482800000|2021-08-09 04:20:00|6819.4|6816.4|6819.4|6816.4|6819.4|6816.4|6818.9|6815.9|0
1628483100000|2021-08-09 04:25:00|6819.3|6816.3|6818.6|6815.6|6819.3|6816.3|6818.5|6815.5|0
1628483400000|2021-08-09 04:30:00|6818.7|6815.7|6819.4|6816.4|6819.4|6816.4|6818.6|6815.6|0
1628483700000|2021-08-09 04:35:00|6819.1|6816.1|6818.6|6815.6|6819.4|6816.4|6818.6|6815.6|0
1628484000000|2021-08-09 04:40:00|6818.9|6815.9|6819.4|6816.4|6819.4|6816.4|6818.9|6815.9|0
1628484300000|2021-08-09 04:45:00|6819.3|6816.3|6819.3|6816.3|6819.4|6816.4|6818.9|6815.9|0
1628484600000|2021-08-09 04:50:00|6819.2|6816.2|6820.8|6817.8|6820.8|6817.8|6818.9|6815.9|0
1628484900000|2021-08-09 04:55:00|6820.5|6817.5|6820|6817|6820.5|6817.5|6820|6817|0
1628485200000|2021-08-09 05:00:00|6820.1|6817.1|6819.4|6816.4|6820.1|6817.1|6818.5|6815.5|0
1628485500000|2021-08-09 05:05:00|6819.3|6816.3|6816.9|6813.9|6819.4|6816.4|6816.9|6813.9|0
1628485800000|2021-08-09 05:10:00|6817.7|6814.7|6816.8|6813.8|6818.4|6815.4|6816.8|6813.8|0
1628486100000|2021-08-09 05:15:00|6816.7|6813.7|6817.7|6814.7|6817.7|6814.7|6816.1|6813.1|0
1628486400000|2021-08-09 05:20:00|6817.5|6814.5|6817.4|6814.4|6818.2|6815.2|6817.2|6814.2|0
1628486700000|2021-08-09 05:25:00|6817.5|6814.5|6818.2|6815.2|6818.2|6815.2|6817.4|6814.4|0
1628487000000|2021-08-09 05:30:00|6817.9|6814.9|6817.8|6814.8|6818.2|6815.2|6817.4|6814.4|0
1628487300000|2021-08-09 05:35:00|6817.9|6814.9|6818.3|6815.3|6819|6816|6817.5|6814.5|0
1628487600000|2021-08-09 05:40:00|6818.6|6815.6|6817.5|6814.5|6818.6|6815.6|6817.5|6814.5|0
1628487900000|2021-08-09 05:45:00|6817.2|6814.2|6818.1|6815.1|6818.1|6815.1|6816.7|6813.7|0
1628488200000|2021-08-09 05:50:00|6817.8|6814.8|6818.1|6815.1|6818.4|6815.4|6816.6|6813.6|0
1628488500000|2021-08-09 05:55:00|6818|6815|6814.3|6811.3|6818|6815|6814.2|6811.2|0
1628488800000|2021-08-09 06:00:00|6814.5|6811.5|6804.1|6802.1|6814.5|6811.5|6802.6|6800.6|298
1628489100000|2021-08-09 06:05:00|6803.8|6801.8|6808.3|6806.3|6809.1|6807.1|6803.6|6801.6|210
1628489400000|2021-08-09 06:10:00|6808.1|6806.1|6805.8|6803.8|6808.6|6806.6|6804.6|6802.6|153
1628489700000|2021-08-09 06:15:00|6805.6|6803.6|6807.8|6805.8|6808.6|6806.6|6804.3|6802.3|87
1628490000000|2021-08-09 06:20:00|6808.1|6806.1|6812.6|6810.6|6814.3|6812.3|6807.1|6805.1|238
1628490300000|2021-08-09 06:25:00|6812.3|6810.3|6812.3|6810.3|6813.8|6811.8|6811.1|6809.1|131
1628490600000|2021-08-09 06:30:00|6812.1|6810.1|6815.3|6813.3|6815.3|6813.3|6808.6|6806.6|195
1628490900000|2021-08-09 06:35:00|6815.6|6813.6|6813.6|6811.6|6816.1|6814.1|6811.8|6809.8|166
1628491200000|2021-08-09 06:40:00|6813.8|6811.8|6812.8|6810.8|6813.8|6811.8|6810.3|6808.3|99
1628491500000|2021-08-09 06:45:00|6812.6|6810.6|6814.3|6812.3|6814.3|6812.3|6809.3|6807.3|151
1628491800000|2021-08-09 06:50:00|6814.6|6812.6|6820.3|6818.3|6820.3|6818.3|6814.3|6812.3|142
1628492100000|2021-08-09 06:55:00|6820.6|6818.6|6819.6|6817.6|6822.6|6820.6|6816.8|6814.8|229
1628492400000|2021-08-09 07:00:00|6819.1|6818.1|6826.1|6825.1|6830.1|6829.1|6816.6|6815.6|1601
1628492700000|2021-08-09 07:05:00|6826.3|6825.3|6831.1|6830.1|6834.3|6833.3|6823.8|6822.8|797
1628493000000|2021-08-09 07:10:00|6831.3|6830.3|6826.1|6825.1|6833.6|6832.6|6824.3|6823.3|632
1628493300000|2021-08-09 07:15:00|6826.3|6825.3|6823.3|6822.3|6829.3|6828.3|6822.1|6821.1|379
1628493600000|2021-08-09 07:20:00|6823.1|6822.1|6823.8|6822.8|6826.8|6825.8|6820.3|6819.3|416
1628493900000|2021-08-09 07:25:00|6823.6|6822.6|6822.8|6821.8|6826.6|6825.6|6822.1|6821.1|345
1628494200000|2021-08-09 07:30:00|6823.1|6822.1|6820.8|6819.8|6823.3|6822.3|6817.3|6816.3|347
1628494500000|2021-08-09 07:35:00|6821.1|6820.1|6814.1|6813.1|6822.1|6821.1|6814.1|6813.1|235
1628494800000|2021-08-09 07:40:00|6814.7|6813.7|6813.9|6812.9|6817.7|6816.7|6813.2|6812.2|240
1628495100000|2021-08-09 07:45:00|6814.2|6813.2|6816.2|6815.2|6816.2|6815.2|6813.2|6812.2|341
1628495400000|2021-08-09 07:50:00|6815.9|6814.9|6819.7|6818.7|6820.2|6819.2|6815.2|6814.2|186
1628495700000|2021-08-09 07:55:00|6819.9|6818.9|6821.4|6820.4|6822.9|6821.9|6817.9|6816.9|158
1628496000000|2021-08-09 08:00:00|6821.7|6820.7|6817.7|6816.7|6822.2|6821.2|6816.9|6815.9|224
1628496300000|2021-08-09 08:05:00|6817.9|6816.9|6814.2|6813.2|6817.9|6816.9|6813.9|6812.9|162
1628496600000|2021-08-09 08:10:00|6813.9|6812.9|6821.4|6820.4|6821.7|6820.7|6813.7|6812.7|155
1628496900000|2021-08-09 08:15:00|6821.2|6820.2|6818.9|6817.9|6822.7|6821.7|6817.9|6816.9|103
1628497200000|2021-08-09 08:20:00|6818.7|6817.7|6818.2|6817.2|6819.4|6818.4|6817.4|6816.4|126
1628497500000|2021-08-09 08:25:00|6818.4|6817.4|6819.4|6818.4|6819.7|6818.7|6817.7|6816.7|148
1628497800000|2021-08-09 08:30:00|6819.7|6818.7|6816.2|6815.2|6820.2|6819.2|6816.2|6815.2|198
1628498100000|2021-08-09 08:35:00|6815.9|6814.9|6817.4|6816.4|6817.9|6816.9|6814.2|6813.2|196
1628498400000|2021-08-09 08:40:00|6817.2|6816.2|6819.7|6818.7|6820.9|6819.9|6815.7|6814.7|113
1628498700000|2021-08-09 08:45:00|6819.9|6818.9|6819.2|6818.2|6820.4|6819.4|6817.2|6816.2|126
1628499000000|2021-08-09 08:50:00|6818.9|6817.9|6817.2|6816.2|6819.2|6818.2|6817.2|6816.2|129
1628499300000|2021-08-09 08:55:00|6816.9|6815.9|6819.7|6818.7|6819.9|6818.9|6816.7|6815.7|152
1628499600000|2021-08-09 09:00:00|6819.4|6818.4|6819.2|6818.2|6820.2|6819.2|6817.9|6816.9|112
1628499900000|2021-08-09 09:05:00|6819.4|6818.4|6816.2|6815.2|6820.2|6819.2|6816.2|6815.2|94
1628500200000|2021-08-09 09:10:00|6816.4|6815.4|6813.9|6812.9|6816.9|6815.9|6813.2|6812.2|105
1628500500000|2021-08-09 09:15:00|6814.2|6813.2|6813.4|6812.4|6815.9|6814.9|6811.7|6810.7|144
1628500800000|2021-08-09 09:20:00|6813.2|6812.2|6813.7|6812.7|6814.4|6813.4|6811.4|6810.4|183
1628501100000|2021-08-09 09:25:00|6813.4|6812.4|6812.9|6811.9|6814.2|6813.2|6812.4|6811.4|117
1628501400000|2021-08-09 09:30:00|6813.2|6812.2|6813.7|6812.7|6815.2|6814.2|6812.7|6811.7|155
1628501700000|2021-08-09 09:35:00|6813.4|6812.4|6815.7|6814.7|6816.2|6815.2|6811.7|6810.7|122
1628502000000|2021-08-09 09:40:00|6815.4|6814.4|6813.7|6812.7|6816.2|6815.2|6813.7|6812.7|157
1628502300000|2021-08-09 09:45:00|6813.4|6812.4|6811.2|6810.2|6814.2|6813.2|6811.2|6810.2|135
1628502600000|2021-08-09 09:50:00|6811.4|6810.4|6817.2|6816.2|6817.2|6816.2|6811.4|6810.4|123
1628502900000|2021-08-09 09:55:00|6817.4|6816.4|6815.4|6814.4|6817.7|6816.7|6814.9|6813.9|136
1628503200000|2021-08-09 10:00:00|6815.2|6814.2|6818.9|6817.9|6819.9|6818.9|6814.7|6813.7|173
1628503500000|2021-08-09 10:05:00|6819.2|6818.2|6817.7|6816.7|6819.7|6818.7|6817.7|6816.7|111
1628503800000|2021-08-09 10:10:00|6817.9|6816.9|6819.7|6818.7|6820.2|6819.2|6817.7|6816.7|202
1628504100000|2021-08-09 10:15:00|6819.9|6818.9|6817.9|6816.9|6820.2|6819.2|6817.7|6816.7|211
1628504400000|2021-08-09 10:20:00|6818.2|6817.2|6818.2|6817.2|6819.4|6818.4|6816.2|6815.2|276
1628504700000|2021-08-09 10:25:00|6818.4|6817.4|6816.2|6815.2|6818.9|6817.9|6816.2|6815.2|154
1628505000000|2021-08-09 10:30:00|6816.4|6815.4|6817.2|6816.2|6818.2|6817.2|6815.7|6814.7|55
1628505300000|2021-08-09 10:35:00|6816.7|6815.7|6813.7|6812.7|6816.9|6815.9|6812.4|6811.4|2082
1628505600000|2021-08-09 10:40:00|6813.4|6812.4|6812.9|6811.9|6814.2|6813.2|6812.7|6811.7|64
1628505900000|2021-08-09 10:45:00|6812.7|6811.7|6812.4|6811.4|6813.7|6812.7|6811.7|6810.7|49
1628506200000|2021-08-09 10:50:00|6812.2|6811.2|6811.2|6810.2|6813.7|6812.7|6810.9|6809.9|80
1628506500000|2021-08-09 10:55:00|6810.7|6809.7|6808.9|6807.9|6811.7|6810.7|6808.9|6807.9|204
1628506800000|2021-08-09 11:00:00|6808.7|6807.7|6808.7|6807.7|6809.7|6808.7|6807.4|6806.4|138
1628507100000|2021-08-09 11:05:00|6808.9|6807.9|6810.2|6809.2|6811.2|6810.2|6807.7|6806.7|222
1628507400000|2021-08-09 11:10:00|6810.4|6809.4|6811.9|6810.9|6813.2|6812.2|6809.7|6808.7|124
1628507700000|2021-08-09 11:15:00|6811.7|6810.7|6810.7|6809.7|6811.9|6810.9|6810.7|6809.7|56
1628508000000|2021-08-09 11:20:00|6810.4|6809.4|6812.2|6811.2|6813.4|6812.4|6810.2|6809.2|112
1628508300000|2021-08-09 11:25:00|6812.9|6811.9|6814.2|6813.2|6814.2|6813.2|6812.7|6811.7|89
1628508600000|2021-08-09 11:30:00|6813.9|6812.9|6815.2|6814.2|6815.4|6814.4|6813.7|6812.7|76
1628508900000|2021-08-09 11:35:00|6815.4|6814.4|6815.7|6814.7|6816.7|6815.7|6814.7|6813.7|46
1628509200000|2021-08-09 11:40:00|6815.6|6814.6|6815.8|6814.8|6817.3|6816.3|6815.6|6814.6|57
1628509500000|2021-08-09 11:45:00|6816.1|6815.1|6816.3|6815.3|6816.8|6815.8|6815.1|6814.1|109
1628509800000|2021-08-09 11:50:00|6816.1|6815.1|6815.8|6814.8|6816.6|6815.6|6815.1|6814.1|109
1628510100000|2021-08-09 11:55:00|6816.1|6815.1|6816.6|6815.6|6817.6|6816.6|6815.8|6814.8|116
1628510400000|2021-08-09 12:00:00|6816.1|6815.1|6813.1|6812.1|6817.1|6816.1|6812.8|6811.8|223
1628510700000|2021-08-09 12:05:00|6812.8|6811.8|6814.3|6813.3|6814.3|6813.3|6812.3|6811.3|91
1628511000000|2021-08-09 12:10:00|6814.6|6813.6|6812.6|6811.6|6814.6|6813.6|6812.3|6811.3|65
1628511300000|2021-08-09 12:15:00|6812.3|6811.3|6808.8|6807.8|6812.6|6811.6|6808.8|6807.8|113
1628511600000|2021-08-09 12:20:00|6809.1|6808.1|6809.6|6808.6|6810.6|6809.6|6808.6|6807.6|93
1628511900000|2021-08-09 12:25:00|6809.3|6808.3|6811.8|6810.8|6811.8|6810.8|6809.1|6808.1|68
1628512200000|2021-08-09 12:30:00|6812.1|6811.1|6810.3|6809.3|6812.1|6811.1|6810.3|6809.3|90
1628512500000|2021-08-09 12:35:00|6810.6|6809.6|6810.6|6809.6|6811.6|6810.6|6810.3|6809.3|40
1628512800000|2021-08-09 12:40:00|6810.8|6809.8|6812.6|6811.6|6813.1|6812.1|6810.8|6809.8|56
1628513100000|2021-08-09 12:45:00|6812.8|6811.8|6814.6|6813.6|6814.6|6813.6|6812.3|6811.3|70
1628513400000|2021-08-09 12:50:00|6814.8|6813.8|6817.1|6816.1|6818.1|6817.1|6814.6|6813.6|128
1628513700000|2021-08-09 12:55:00|6816.8|6815.8|6817.6|6816.6|6817.8|6816.8|6815.3|6814.3|104
1628514000000|2021-08-09 13:00:00|6817.8|6816.8|6817.6|6816.6|6819.8|6818.8|6817.1|6816.1|140
1628514300000|2021-08-09 13:05:00|6817.8|6816.8|6818.1|6817.1|6818.6|6817.6|6815.6|6814.6|111
1628514600000|2021-08-09 13:10:00|6818.3|6817.3|6820.1|6819.1|6820.3|6819.3|6817.1|6816.1|69
1628514900000|2021-08-09 13:15:00|6819.8|6818.8|6820.1|6819.1|6821.6|6820.6|6819.6|6818.6|136
1628515200000|2021-08-09 13:20:00|6820.3|6819.3|6819.8|6818.8|6820.8|6819.8|6819.1|6818.1|158
1628515500000|2021-08-09 13:25:00|6820.1|6819.1|6820.6|6819.6|6821.6|6820.6|6819.8|6818.8|285
1628515800000|2021-08-09 13:30:00|6820.3|6819.3|6812.3|6811.3|6820.3|6819.3|6811.6|6810.6|656
1628516100000|2021-08-09 13:35:00|6812.1|6811.1|6812.6|6811.6|6817.3|6816.3|6810.3|6809.3|584
1628516400000|2021-08-09 13:40:00|6812.3|6811.3|6816.6|6815.6|6816.6|6815.6|6808.6|6807.6|257
1628516700000|2021-08-09 13:45:00|6816.3|6815.3|6814.8|6813.8|6817.6|6816.6|6812.6|6811.6|246
1628517000000|2021-08-09 13:50:00|6815.1|6814.1|6812.6|6811.6|6817.1|6816.1|6812.6|6811.6|173
1628517300000|2021-08-09 13:55:00|6812.8|6811.8|6815.6|6814.6|6817.3|6816.3|6812.6|6811.6|247
1628517600000|2021-08-09 14:00:00|6815.8|6814.8|6813.1|6812.1|6817.6|6816.6|6812.8|6811.8|307
1628517900000|2021-08-09 14:05:00|6813.3|6812.3|6814.6|6813.6|6816.1|6815.1|6812.6|6811.6|240
1628518200000|2021-08-09 14:10:00|6814.7|6813.7|6810.4|6809.4|6814.9|6813.9|6809.7|6808.7|274
1628518500000|2021-08-09 14:15:00|6810.7|6809.7|6811.7|6810.7|6813.2|6812.2|6809.2|6808.2|229
1628518800000|2021-08-09 14:20:00|6811.9|6810.9|6812.2|6811.2|6813.2|6812.2|6811.2|6810.2|1868
1628519100000|2021-08-09 14:25:00|6812.4|6811.4|6813.2|6812.2|6814.2|6813.2|6811.2|6810.2|150
1628519400000|2021-08-09 14:30:00|6812.9|6811.9|6815.2|6814.2|6816.4|6815.4|6812.9|6811.9|137
1628519700000|2021-08-09 14:35:00|6814.9|6813.9|6816.4|6815.4|6817.2|6816.2|6814.7|6813.7|182
1628520000000|2021-08-09 14:40:00|6816.2|6815.2|6817.7|6816.7|6818.7|6817.7|6815.7|6814.7|230
1628520300000|2021-08-09 14:45:00|6817.9|6816.9|6817.7|6816.7|6819.2|6818.2|6817.2|6816.2|186
1628520600000|2021-08-09 14:50:00|6817.4|6816.4|6816.2|6815.2|6819.2|6818.2|6816.2|6815.2|180
1628520900000|2021-08-09 14:55:00|6816.4|6815.4|6816.7|6815.7|6817.7|6816.7|6815.4|6814.4|148
1628521200000|2021-08-09 15:00:00|6816.4|6815.4|6814.7|6813.7|6817.2|6816.2|6814.7|6813.7|181
1628521500000|2021-08-09 15:05:00|6814.9|6813.9|6815.7|6814.7|6815.9|6814.9|6813.7|6812.7|80
1628521800000|2021-08-09 15:10:00|6815.9|6814.9|6818.9|6817.9|6819.2|6818.2|6815.9|6814.9|241
1628522100000|2021-08-09 15:15:00|6818.7|6817.7|6816.7|6815.7|6819.7|6818.7|6815.7|6814.7|245
1628522400000|2021-08-09 15:20:00|6816.4|6815.4|6818.2|6817.2|6818.2|6817.2|6816.2|6815.2|532
1628522700000|2021-08-09 15:25:00|6818.4|6817.4|6820.7|6819.7|6822.2|6821.2|6818.2|6817.2|862
1628523000000|2021-08-09 15:30:00|6821.2|6819.2|6815.9|6813.9|6822.7|6820.7|6815.9|6813.9|1128
1628523300000|2021-08-09 15:35:00|6815.7|6813.7|6819.7|6817.7|6820.2|6818.2|6814.2|6812.2|637
1628523600000|2021-08-09 15:40:00|6819.4|6817.4|6815.4|6813.4|6819.4|6817.4|6815.2|6813.2|151
1628523900000|2021-08-09 15:45:00|6815.2|6813.2|6818.2|6816.2|6818.4|6816.4|6814.9|6812.9|106
1628524200000|2021-08-09 15:50:00|6817.9|6815.9|6819.7|6817.7|6819.7|6817.7|6817.9|6815.9|40
1628524500000|2021-08-09 15:55:00|6819.4|6817.4|6818.9|6816.9|6819.4|6817.4|6818.2|6816.2|145
1628524800000|2021-08-09 16:00:00|6818.7|6816.7|6816.7|6814.7|6819.7|6817.7|6816.7|6814.7|157
1628525100000|2021-08-09 16:05:00|6817.2|6815.2|6817.2|6815.2|6818.9|6816.9|6816.7|6814.7|43
1628525400000|2021-08-09 16:10:00|6816.9|6814.9|6818.9|6816.9|6819.2|6817.2|6816.9|6814.9|63
1628525700000|2021-08-09 16:15:00|6819.2|6817.2|6819.4|6817.4|6819.7|6817.7|6818.2|6816.2|52
1628526000000|2021-08-09 16:20:00|6819.2|6817.2|6818.2|6816.2|6819.9|6817.9|6818.2|6816.2|55
1628526300000|2021-08-09 16:25:00|6818.4|6816.4|6819.2|6817.2|6820.4|6818.4|6818.2|6816.2|56
1628526600000|2021-08-09 16:30:00|6818.9|6816.9|6818.7|6816.7|6820.2|6818.2|6818.7|6816.7|41
1628526900000|2021-08-09 16:35:00|6818.9|6816.9|6819.2|6817.2|6819.2|6817.2|6818.2|6816.2|26
1628527200000|2021-08-09 16:40:00|6819.4|6817.4|6820.2|6818.2|6820.7|6818.7|6819.2|6817.2|44
1628527500000|2021-08-09 16:45:00|6820.4|6818.4|6819.9|6817.9|6821.2|6819.2|6819.7|6817.7|47
1628527800000|2021-08-09 16:50:00|6820.2|6818.2|6820.2|6818.2|6820.7|6818.7|6819.7|6817.7|14
1628528100000|2021-08-09 16:55:00|6819.7|6817.7|6821.2|6819.2|6821.4|6819.4|6819.7|6817.7|36
1628528400000|2021-08-09 17:00:00|6821.4|6819.4|6821.7|6819.7|6821.9|6819.9|6821.2|6819.2|24
1628528700000|2021-08-09 17:05:00|6822.2|6820.2|6822.2|6820.2|6822.2|6820.2|6821.7|6819.7|50
1628529000000|2021-08-09 17:10:00|6821.9|6819.9|6821.7|6819.7|6821.9|6819.9|6820.9|6818.9|26
1628529300000|2021-08-09 17:15:00|6821.9|6819.9|6820.7|6818.7|6822.4|6820.4|6820.7|6818.7|11
1628529600000|2021-08-09 17:20:00|6820.9|6818.9|6821.9|6819.9|6822.2|6820.2|6820.2|6818.2|28
1628529900000|2021-08-09 17:25:00|6821.7|6819.7|6820.7|6818.7|6821.9|6819.9|6820.4|6818.4|47
1628530200000|2021-08-09 17:30:00|6820.2|6818.2|6819.2|6817.2|6820.2|6818.2|6818.9|6816.9|41
1628530500000|2021-08-09 17:35:00|6819.7|6817.7|6819.7|6817.7|6820.7|6818.7|6819.7|6817.7|53
1628530800000|2021-08-09 17:40:00|6820.2|6818.2|6819.7|6817.7|6820.2|6818.2|6819.7|6817.7|15
1628531100000|2021-08-09 17:45:00|6819.4|6817.4|6820.2|6818.2|6820.2|6818.2|6819.2|6817.2|10
1628531400000|2021-08-09 17:50:00|6820.4|6818.4|6820.7|6818.7|6820.7|6818.7|6819.9|6817.9|20
1628531700000|2021-08-09 17:55:00|6820.9|6818.9|6821.2|6819.2|6822.2|6820.2|6820.9|6818.9|26
1628532000000|2021-08-09 18:00:00|6820.9|6818.9|6821.2|6819.2|6821.4|6819.4|6820.7|6818.7|32
1628532300000|2021-08-09 18:05:00|6821.7|6819.7|6820.7|6818.7|6821.7|6819.7|6820.7|6818.7|30
1628532600000|2021-08-09 18:10:00|6820.9|6818.9|6821.2|6819.2|6821.4|6819.4|6820.7|6818.7|23
1628532900000|2021-08-09 18:15:00|6820.9|6818.9|6820.7|6818.7|6820.9|6818.9|6820.7|6818.7|7
1628533200000|2021-08-09 18:20:00|6820.9|6818.9|6822.7|6820.7|6822.7|6820.7|6820.9|6818.9|41
1628533500000|2021-08-09 18:25:00|6822.4|6820.4|6824.7|6822.7|6824.7|6822.7|6822.2|6820.2|18
1628533800000|2021-08-09 18:30:00|6824.2|6822.2|6825.2|6823.2|6825.2|6823.2|6824.2|6822.2|66
1628534100000|2021-08-09 18:35:00|6824.9|6822.9|6825.2|6823.2|6825.2|6823.2|6824.4|6822.4|20
1628534400000|2021-08-09 18:40:00|6824.9|6822.9|6823.7|6821.7|6825.2|6823.2|6823.7|6821.7|62
1628534700000|2021-08-09 18:45:00|6824.2|6822.2|6824.7|6822.7|6824.7|6822.7|6823.7|6821.7|38
1628535000000|2021-08-09 18:50:00|6824.4|6822.4|6823.7|6821.7|6824.4|6822.4|6823.2|6821.2|39
1628535300000|2021-08-09 18:55:00|6823.2|6821.2|6822.7|6820.7|6823.7|6821.7|6822.7|6820.7|21
1628535600000|2021-08-09 19:00:00|6822.2|6820.2|6821.7|6819.7|6822.7|6820.7|6821.7|6819.7|32
1628535900000|2021-08-09 19:05:00|6821.4|6819.4|6820.9|6818.9|6821.4|6819.4|6820.2|6818.2|27
1628536200000|2021-08-09 19:10:00|6821.2|6819.2|6820.7|6818.7|6821.2|6819.2|6819.2|6817.2|24
1628536500000|2021-08-09 19:15:00|6820.4|6818.4|6820.7|6818.7|6821.2|6819.2|6820.2|6818.2|17
1628536800000|2021-08-09 19:20:00|6820.4|6818.4|6818.7|6816.7|6820.7|6818.7|6818.4|6816.4|27
1628537100000|2021-08-09 19:25:00|6818.4|6816.4|6819.7|6817.7|6819.7|6817.7|6818.2|6816.2|26
1628537400000|2021-08-09 19:30:00|6819.4|6817.4|6821.7|6819.7|6822.7|6820.7|6819.2|6817.2|47
1628537700000|2021-08-09 19:35:00|6821.4|6819.4|6823.4|6821.4|6823.4|6821.4|6821.2|6819.2|29
1628538000000|2021-08-09 19:40:00|6823.2|6821.2|6819.4|6817.4|6823.2|6821.2|6819.2|6817.2|37
1628538300000|2021-08-09 19:45:00|6819.2|6817.2|6817.4|6815.4|6819.7|6817.7|6817.2|6815.2|38
1628538600000|2021-08-09 19:50:00|6817.2|6815.2|6817.2|6815.2|6820.2|6818.2|6817.2|6815.2|64
1628538900000|2021-08-09 19:55:00|6816.9|6814.9|6823.7|6821.7|6824.4|6822.4|6816.7|6814.7|139
1628539200000|2021-08-09 20:00:00|6825|6821|6827.5|6823.5|6827.5|6823.5|6824.1|6820.1|0
1628539500000|2021-08-09 20:05:00|6827.8|6823.8|6828.2|6824.2|6828.9|6824.9|6827.8|6823.8|0
1628539800000|2021-08-09 20:10:00|6828.1|6824.1|6825.4|6821.4|6828.1|6824.1|6825.1|6821.1|0
1628540100000|2021-08-09 20:15:00|6825.1|6821.1|6825.2|6821.2|6825.5|6821.5|6825.1|6821.1|0
1628540400000|2021-08-09 20:20:00|6825.5|6821.5|6824.3|6820.3|6825.8|6821.8|6824.3|6820.3|0
1628540700000|2021-08-09 20:25:00|6824.4|6820.4|6824.3|6820.3|6824.8|6820.8|6824.3|6820.3|0
1628541000000|2021-08-09 20:30:00|6824.2|6820.2|6822.8|6818.8|6824.3|6820.3|6822.1|6818.1|0
1628541300000|2021-08-09 20:35:00|6822.9|6818.9|6823.9|6819.9|6823.9|6819.9|6822.9|6818.9|0
1628541600000|2021-08-09 20:40:00|6824.1|6820.1|6823.6|6819.6|6824.6|6820.6|6823.6|6819.6|0
1628541900000|2021-08-09 20:45:00|6823.9|6819.9|6823.6|6819.6|6824.1|6820.1|6823.6|6819.6|0
1628542200000|2021-08-09 20:50:00|6823.7|6819.7|6823.9|6819.9|6824.6|6820.6|6823.7|6819.7|0
1628542500000|2021-08-09 20:55:00|6824|6820|6825.1|6821.1|6825.9|6821.9|6824|6820|0
1628542800000|2021-08-09 21:00:00|6824.9|6820.9|6826.2|6822.2|6826.2|6822.2|6824.7|6820.7|0
1628543100000|2021-08-09 21:05:00|6826.4|6822.4|6826.2|6822.2|6826.5|6822.5|6826.2|6822.2|0
1628543400000|2021-08-09 21:10:00|6826.1|6822.1|6825.8|6821.8|6826.2|6822.2|6825.8|6821.8|0
1628543700000|2021-08-09 21:15:00|6825.7|6821.7|6826|6822|6826|6822|6825.7|6821.7|0
1628544000000|2021-08-09 21:20:00|6825.9|6821.9|6825.9|6821.9|6825.9|6821.9|6825.7|6821.7|0
1628544300000|2021-08-09 21:25:00|6825.7|6821.7|6825.7|6821.7|6825.9|6821.9|6825.7|6821.7|0
1628545200000|2021-08-09 21:40:00|6825.8|6821.8|6825.6|6821.6|6825.8|6821.8|6825.6|6821.6|0
1628545500000|2021-08-09 21:45:00|6825.8|6821.8|6825.6|6821.6|6825.8|6821.8|6825.6|6821.6|0
1628545800000|2021-08-09 21:50:00|6825.8|6821.8|6825.6|6821.6|6825.8|6821.8|6825.5|6821.5|0
1628546100000|2021-08-09 21:55:00|6825.5|6821.5|6825.4|6821.4|6825.6|6821.6|6825.4|6821.4|0
1628546400000|2021-08-09 22:00:00|6825.3|6821.3|6825.2|6821.2|6826.4|6822.4|6824.9|6820.9|0
1628546700000|2021-08-09 22:05:00|6825.5|6821.5|6825.5|6821.5|6825.5|6821.5|6825.2|6821.2|0
1628547000000|2021-08-09 22:10:00|6825.4|6821.4|6825.1|6821.1|6825.5|6821.5|6825.1|6821.1|0
1628547300000|2021-08-09 22:15:00|6824.8|6820.8|6824.5|6820.5|6824.8|6820.8|6824.1|6820.1|0
1628547600000|2021-08-09 22:20:00|6824.6|6820.6|6823.2|6819.2|6824.6|6820.6|6823.2|6819.2|0
1628547900000|2021-08-09 22:25:00|6823.5|6819.5|6822|6818|6823.5|6819.5|6821.4|6817.4|0
1628548200000|2021-08-09 22:30:00|6822.1|6818.1|6823.1|6819.1|6823.5|6819.5|6822|6818|0
1628548500000|2021-08-09 22:35:00|6823.2|6819.2|6821.3|6817.3|6823.3|6819.3|6821.3|6817.3|0
1628548800000|2021-08-09 22:40:00|6821.4|6817.4|6821.7|6817.7|6822|6818|6821.3|6817.3|0
1628549100000|2021-08-09 22:45:00|6821.6|6817.6|6822.7|6818.7|6822.7|6818.7|6821|6817|0
1628549400000|2021-08-09 22:50:00|6822.6|6818.6|6822|6818|6822.7|6818.7|6822|6818|0
1628549700000|2021-08-09 22:55:00|6822.1|6818.1|6822|6818|6822.3|6818.3|6822|6818|0
1628550000000|2021-08-09 23:00:00|6822.1|6818.1|6821.6|6817.6|6822.3|6818.3|6821.4|6817.4|0
1628550300000|2021-08-09 23:05:00|6821.8|6817.8|6821.9|6817.9|6821.9|6817.9|6821.6|6817.6|0
1628550600000|2021-08-09 23:10:00|6821.6|6817.6|6821.6|6817.6|6821.9|6817.9|6821.4|6817.4|0
1628550900000|2021-08-09 23:15:00|6821.1|6818.1|6821.1|6818.1|6821.4|6818.4|6821.1|6818.1|0
1628551200000|2021-08-09 23:20:00|6821|6818|6820.7|6817.7|6821.1|6818.1|6820.4|6817.4|0
1628551500000|2021-08-09 23:25:00|6820.6|6817.6|6820.7|6817.7|6820.7|6817.7|6820.1|6817.1|0
1628551800000|2021-08-09 23:30:00|6820.8|6817.8|6819|6816|6820.9|6817.9|6819|6816|0
1628552100000|2021-08-09 23:35:00|6818.9|6815.9|6819.3|6816.3|6819.3|6816.3|6817.9|6814.9|0
1628552400000|2021-08-09 23:40:00|6819.2|6816.2|6820.4|6817.4|6820.4|6817.4|6818.9|6815.9|0
1628552700000|2021-08-09 23:45:00|6820.3|6817.3|6821|6818|6821.7|6818.7|6818.9|6815.9|0
1628553000000|2021-08-09 23:50:00|6821.1|6818.1|6821|6818|6821.4|6818.4|6821|6818|0
1628553300000|2021-08-09 23:55:00|6821.1|6818.1|6821|6818|6821.7|6818.7|6821|6818|0
1628553600000|2021-08-10 00:00:00|6821.1|6818.1|6821.6|6818.6|6821.9|6818.9|6820.9|6817.9|0
1628553900000|2021-08-10 00:05:00|6821.9|6818.9|6820.5|6817.5|6821.9|6818.9|6820.5|6817.5|0
1628554200000|2021-08-10 00:10:00|6820.6|6817.6|6821.2|6818.2|6821.5|6818.5|6820.6|6817.6|0
1628554500000|2021-08-10 00:15:00|6821.5|6818.5|6823.3|6820.3|6824.1|6821.1|6819.8|6816.8|0
1628554800000|2021-08-10 00:20:00|6824.1|6821.1|6821.8|6818.8|6824.8|6821.8|6821.1|6818.1|0
1628555100000|2021-08-10 00:25:00|6822.1|6819.1|6821|6818|6823.3|6820.3|6821|6818|0
1628555400000|2021-08-10 00:30:00|6821.1|6818.1|6823.2|6820.2|6824|6821|6821|6818|0
1628555700000|2021-08-10 00:35:00|6823.5|6820.5|6823.9|6820.9|6824|6821|6822.4|6819.4|0
1628556000000|2021-08-10 00:40:00|6824.2|6821.2|6828.2|6825.2|6829.3|6826.3|6824.2|6821.2|0
1628556300000|2021-08-10 00:45:00|6828.5|6825.5|6829.4|6826.4|6829.7|6826.7|6827.4|6824.4|0
1628556600000|2021-08-10 00:50:00|6829.3|6826.3|6827.5|6824.5|6829.4|6826.4|6826.4|6823.4|0
1628556900000|2021-08-10 00:55:00|6827.7|6824.7|6828.8|6825.8|6828.8|6825.8|6827.7|6824.7|0
1628557200000|2021-08-10 01:00:00|6828.7|6825.7|6827.1|6824.1|6828.8|6825.8|6827.1|6824.1|0
1628557500000|2021-08-10 01:05:00|6827.2|6824.2|6827|6824|6828|6825|6827|6824|0
1628557800000|2021-08-10 01:10:00|6826.9|6823.9|6827.7|6824.7|6827.7|6824.7|6826.2|6823.2|0
1628558100000|2021-08-10 01:15:00|6827.6|6824.6|6827|6824|6828.5|6825.5|6826.9|6823.9|0
1628558400000|2021-08-10 01:20:00|6826.9|6823.9|6826.3|6823.3|6828.8|6825.8|6826.3|6823.3|0
1628558700000|2021-08-10 01:25:00|6826.5|6823.5|6824.7|6821.7|6827|6824|6824.3|6821.3|0
1628559000000|2021-08-10 01:30:00|6825|6822|6822.8|6819.8|6826.2|6823.2|6822.8|6819.8|0
1628559300000|2021-08-10 01:35:00|6822.7|6819.7|6824.7|6821.7|6824.8|6821.8|6822.5|6819.5|0
1628559600000|2021-08-10 01:40:00|6824.5|6821.5|6823.2|6820.2|6825.5|6822.5|6823.2|6820.2|0
1628559900000|2021-08-10 01:45:00|6823|6820|6818.4|6815.4|6823|6820|6818.4|6815.4|0
1628560200000|2021-08-10 01:50:00|6818.7|6815.7|6813.7|6810.7|6819.2|6816.2|6812.2|6809.2|0
1628560500000|2021-08-10 01:55:00|6813.4|6810.4|6809.2|6806.2|6813.8|6810.8|6807.7|6804.7|0
1628560800000|2021-08-10 02:00:00|6808.9|6805.9|6809.2|6806.2|6809.9|6806.9|6806.9|6803.9|0
1628561100000|2021-08-10 02:05:00|6808.9|6805.9|6809.3|6806.3|6810.1|6807.1|6807.7|6804.7|0
1628561400000|2021-08-10 02:10:00|6808.9|6805.9|6809.3|6806.3|6809.6|6806.6|6807.8|6804.8|0
1628561700000|2021-08-10 02:15:00|6809.2|6806.2|6809.4|6806.4|6810.1|6807.1|6808.5|6805.5|0
1628562000000|2021-08-10 02:20:00|6809.3|6806.3|6807.4|6804.4|6809.7|6806.7|6807.1|6804.1|0
1628562300000|2021-08-10 02:25:00|6807.6|6804.6|6809.5|6806.5|6810.2|6807.2|6807.6|6804.6|0
1628562600000|2021-08-10 02:30:00|6809.4|6806.4|6808.7|6805.7|6811|6808|6808.6|6805.6|0
1628562900000|2021-08-10 02:35:00|6808.6|6805.6|6809.4|6806.4|6809.5|6806.5|6807.2|6804.2|0
1628563200000|2021-08-10 02:40:00|6809.5|6806.5|6809.5|6806.5|6811.7|6808.7|6809.5|6806.5|0
1628563500000|2021-08-10 02:45:00|6809.6|6806.6|6811.1|6808.1|6811.1|6808.1|6809.5|6806.5|0
1628563800000|2021-08-10 02:50:00|6811.2|6808.2|6815.2|6812.2|6815.2|6812.2|6811.2|6808.2|0
1628564100000|2021-08-10 02:55:00|6815.1|6812.1|6814.3|6811.3|6815.4|6812.4|6814.3|6811.3|0
1628564400000|2021-08-10 03:00:00|6814.2|6811.2|6814.6|6811.6|6815|6812|6814.1|6811.1|0
1628564700000|2021-08-10 03:05:00|6814.9|6811.9|6813.8|6810.8|6814.9|6811.9|6813.8|6810.8|0
1628565000000|2021-08-10 03:10:00|6814.2|6811.2|6812.6|6809.6|6814.2|6811.2|6812.2|6809.2|0
1628565300000|2021-08-10 03:15:00|6812.7|6809.7|6812.3|6809.3|6813|6810|6811.8|6808.8|0
1628565600000|2021-08-10 03:20:00|6812.2|6809.2|6811.1|6808.1|6812.3|6809.3|6810.8|6807.8|0
1628565900000|2021-08-10 03:25:00|6811.2|6808.2|6812.4|6809.4|6812.4|6809.4|6810.8|6807.8|0
1628566200000|2021-08-10 03:30:00|6812.3|6809.3|6811.6|6808.6|6813.1|6810.1|6811.6|6808.6|0
1628566500000|2021-08-10 03:35:00|6811.5|6808.5|6810.8|6807.8|6811.6|6808.6|6810.4|6807.4|0
1628566800000|2021-08-10 03:40:00|6810.9|6807.9|6812.3|6809.3|6812.3|6809.3|6810.9|6807.9|0
1628567100000|2021-08-10 03:45:00|6811.9|6808.9|6810.8|6807.8|6812.3|6809.3|6810.8|6807.8|0
1628567400000|2021-08-10 03:50:00|6811.1|6808.1|6811.6|6808.6|6811.6|6808.6|6810.8|6807.8|0
1628567700000|2021-08-10 03:55:00|6811.9|6808.9|6811.7|6808.7|6812.4|6809.4|6811.6|6808.6|0
1628568000000|2021-08-10 04:00:00|6811.8|6808.8|6811.7|6808.7|6812.5|6809.5|6811.6|6808.6|0
1628568300000|2021-08-10 04:05:00|6811.4|6808.4|6812.4|6809.4|6812.4|6809.4|6811|6808|0
1628568900000|2021-08-10 04:15:00|6812.3|6809.3|6813.5|6810.5|6813.6|6810.6|6811.6|6808.6|0
1628569200000|2021-08-10 04:20:00|6813.6|6810.6|6813.4|6810.4|6814.1|6811.1|6812.6|6809.6|0
1628569500000|2021-08-10 04:25:00|6813.3|6810.3|6811.4|6808.4|6813.4|6810.4|6811.4|6808.4|0
1628569800000|2021-08-10 04:30:00|6811.3|6808.3|6811.5|6808.5|6811.9|6808.9|6811.1|6808.1|0
1628570100000|2021-08-10 04:35:00|6811.4|6808.4|6813|6810|6813|6810|6811.4|6808.4|0
1628570400000|2021-08-10 04:40:00|6813.1|6810.1|6814.1|6811.1|6814.2|6811.2|6813|6810|0
1628570700000|2021-08-10 04:45:00|6814|6811|6814.1|6811.1|6814.2|6811.2|6813.7|6810.7|0
1628571000000|2021-08-10 04:50:00|6814|6811|6815.3|6812.3|6815.7|6812.7|6813.4|6810.4|0
1628571300000|2021-08-10 04:55:00|6815.5|6812.5|6816.1|6813.1|6816.5|6813.5|6815.3|6812.3|0
1628571600000|2021-08-10 05:00:00|6816|6813|6815.8|6812.8|6817.3|6814.3|6815.3|6812.3|0
1628571900000|2021-08-10 05:05:00|6816.1|6813.1|6815.4|6812.4|6816.6|6813.6|6815|6812|0
1628572200000|2021-08-10 05:10:00|6815.3|6812.3|6815.2|6812.2|6815.8|6812.8|6814.3|6811.3|0
1628572500000|2021-08-10 05:15:00|6815.1|6812.1|6814.2|6811.2|6815.2|6812.2|6814.1|6811.1|0
1628572800000|2021-08-10 05:20:00|6814.9|6811.9|6815.6|6812.6|6815.6|6812.6|6814.5|6811.5|0
1628573100000|2021-08-10 05:25:00|6815.5|6812.5|6815.7|6812.7|6816.4|6813.4|6814.8|6811.8|0
1628573400000|2021-08-10 05:30:00|6815.8|6812.8|6817.7|6814.7|6818.2|6815.2|6815.7|6812.7|0
1628573700000|2021-08-10 05:35:00|6817.9|6814.9|6818.1|6815.1|6818.9|6815.9|6817.3|6814.3|0
1628574000000|2021-08-10 05:40:00|6818.2|6815.2|6819.8|6816.8|6820.5|6817.5|6818.2|6815.2|0
1628574300000|2021-08-10 05:45:00|6819.9|6816.9|6817.8|6814.8|6820.5|6817.5|6817.5|6814.5|0
1628574600000|2021-08-10 05:50:00|6817.7|6814.7|6817.4|6814.4|6817.8|6814.8|6816.7|6813.7|0
1628574900000|2021-08-10 05:55:00|6817.7|6814.7|6817.4|6814.4|6818.1|6815.1|6817.4|6814.4|0
1628575200000|2021-08-10 06:00:00|6817.2|6814.2|6813.9|6811.9|6817.2|6815.2|6812.4|6810.4|182
1628575500000|2021-08-10 06:05:00|6814.2|6812.2|6817.7|6815.7|6818.4|6816.4|6813.2|6811.2|139
1628575800000|2021-08-10 06:10:00|6817.9|6815.9|6817.9|6815.9|6818.4|6816.4|6816.2|6814.2|63
1628576100000|2021-08-10 06:15:00|6817.7|6815.7|6818.2|6816.2|6819.9|6817.9|6816.7|6814.7|82
1628576400000|2021-08-10 06:20:00|6817.7|6815.7|6818.7|6816.7|6819.7|6817.7|6817.4|6815.4|93
1628576700000|2021-08-10 06:25:00|6819.2|6817.2|6817.9|6815.9|6819.2|6817.2|6817.4|6815.4|27
1628577000000|2021-08-10 06:30:00|6818.2|6816.2|6819.7|6817.7|6819.9|6817.9|6817.4|6815.4|28
1628577300000|2021-08-10 06:35:00|6819.9|6817.9|6820.4|6818.4|6820.9|6818.9|6819.2|6817.2|51
1628577600000|2021-08-10 06:40:00|6820.2|6818.2|6820.9|6818.9|6821.4|6819.4|6819.2|6817.2|34
1628577900000|2021-08-10 06:45:00|6821.2|6819.2|6818.4|6816.4|6821.7|6819.7|6818.4|6816.4|27
1628578200000|2021-08-10 06:50:00|6818.7|6816.7|6820.9|6818.9|6821.2|6819.2|6817.4|6815.4|41
1628578500000|2021-08-10 06:55:00|6820.7|6818.7|6820.2|6818.2|6820.7|6818.7|6816.7|6814.7|157
1628578800000|2021-08-10 07:00:00|6819.7|6818.7|6825.2|6824.2|6827.7|6826.7|6815.9|6814.9|1243
1628579100000|2021-08-10 07:05:00|6825.4|6824.4|6825.4|6824.4|6827.2|6826.2|6822.4|6821.4|497
1628579400000|2021-08-10 07:10:00|6825.7|6824.7|6825.2|6824.2|6828.7|6827.7|6824.7|6823.7|390
1628579700000|2021-08-10 07:15:00|6825.4|6824.4|6824.7|6823.7|6825.4|6824.4|6820.4|6819.4|429
1628580000000|2021-08-10 07:20:00|6824.2|6823.2|6827.7|6826.7|6829.7|6828.7|6824.2|6823.2|274
1628580300000|2021-08-10 07:25:00|6827.9|6826.9|6828.9|6827.9|6829.2|6828.2|6826.2|6825.2|211
1628580600000|2021-08-10 07:30:00|6829.2|6828.2|6828.7|6827.7|6830.2|6829.2|6825.9|6824.9|336
1628580900000|2021-08-10 07:35:00|6828.4|6827.4|6825.9|6824.9|6829.4|6828.4|6825.7|6824.7|228
1628581200000|2021-08-10 07:40:00|6825.7|6824.7|6826.5|6825.5|6828|6827|6825.5|6824.5|173
1628581500000|2021-08-10 07:45:00|6826|6825|6823|6822|6827|6826|6823|6822|189
1628581800000|2021-08-10 07:50:00|6823.2|6822.2|6819.7|6818.7|6824.5|6823.5|6819.7|6818.7|184
1628582100000|2021-08-10 07:55:00|6820|6819|6820|6819|6822|6821|6818.2|6817.2|202
1628582400000|2021-08-10 08:00:00|6820.2|6819.2|6822.5|6821.5|6823.2|6822.2|6820|6819|158
1628582700000|2021-08-10 08:05:00|6822.7|6821.7|6819.2|6818.2|6822.7|6821.7|6815|6814|294
1628583000000|2021-08-10 08:10:00|6819.5|6818.5|6816.5|6815.5|6819.5|6818.5|6815.5|6814.5|130
1628583300000|2021-08-10 08:15:00|6816.7|6815.7|6816|6815|6817.2|6816.2|6814.2|6813.2|196
1628583600000|2021-08-10 08:20:00|6816.2|6815.2|6814.5|6813.5|6817|6816|6814.2|6813.2|172
1628583900000|2021-08-10 08:25:00|6814.7|6813.7|6816|6815|6816.5|6815.5|6814|6813|156
1628584200000|2021-08-10 08:30:00|6815.7|6814.7|6814.5|6813.5|6817.2|6816.2|6813.7|6812.7|154
1628584500000|2021-08-10 08:35:00|6814.2|6813.2|6812.5|6811.5|6817|6816|6811.7|6810.7|305
1628584800000|2021-08-10 08:40:00|6812.7|6811.7|6813.7|6812.7|6815|6814|6812.2|6811.2|115
1628585100000|2021-08-10 08:45:00|6814|6813|6812.5|6811.5|6815.5|6814.5|6811.5|6810.5|125
1628585400000|2021-08-10 08:50:00|6812.2|6811.2|6815.5|6814.5|6815.7|6814.7|6812|6811|123
1628585700000|2021-08-10 08:55:00|6815.7|6814.7|6817.7|6816.7|6818.5|6817.5|6815.5|6814.5|170
1628586000000|2021-08-10 09:00:00|6817.5|6816.5|6815.5|6814.5|6817.7|6816.7|6814.2|6813.2|564
1628586300000|2021-08-10 09:05:00|6815.7|6814.7|6814.2|6813.2|6816.7|6815.7|6813.5|6812.5|136
1628586600000|2021-08-10 09:10:00|6814|6813|6815.2|6814.2|6816|6815|6813.5|6812.5|1604
1628586900000|2021-08-10 09:15:00|6815|6814|6813|6812|6815.5|6814.5|6812|6811|178
1628587200000|2021-08-10 09:20:00|6813.2|6812.2|6814.2|6813.2|6815.2|6814.2|6812|6811|159
1628587500000|2021-08-10 09:25:00|6814.5|6813.5|6813.2|6812.2|6815.7|6814.7|6812.5|6811.5|211
1628587800000|2021-08-10 09:30:00|6813|6812|6815.2|6814.2|6816.7|6815.7|6813|6812|280
1628588100000|2021-08-10 09:35:00|6815.5|6814.5|6815|6814|6816|6815|6813.5|6812.5|92
1628588400000|2021-08-10 09:40:00|6814.7|6813.7|6814.7|6813.7|6815.2|6814.2|6812.7|6811.7|74
1628588700000|2021-08-10 09:45:00|6814.5|6813.5|6815.7|6814.7|6816|6815|6814.2|6813.2|66
1628589000000|2021-08-10 09:50:00|6815.5|6814.5|6815|6814|6817|6816|6814.5|6813.5|92
1628589300000|2021-08-10 09:55:00|6815.2|6814.2|6815|6814|6816.5|6815.5|6815|6814|58
1628589600000|2021-08-10 10:00:00|6815.2|6814.2|6814.7|6813.7|6817.2|6816.2|6814.5|6813.5|92
1628589900000|2021-08-10 10:05:00|6814.5|6813.5|6818|6817|6818|6817|6814.5|6813.5|133
1628590200000|2021-08-10 10:10:00|6818.2|6817.2|6819.7|6818.7|6820.5|6819.5|6818|6817|161
1628590500000|2021-08-10 10:15:00|6819.5|6818.5|6821|6820|6821|6820|6819.2|6818.2|89
1628590800000|2021-08-10 10:20:00|6820.5|6819.5|6820.5|6819.5|6821.5|6820.5|6820|6819|120
1628591100000|2021-08-10 10:25:00|6820.2|6819.2|6819.5|6818.5|6822|6821|6818.7|6817.7|122
1628591400000|2021-08-10 10:30:00|6819.2|6818.2|6818|6817|6820|6819|6817.5|6816.5|110
1628591700000|2021-08-10 10:35:00|6818.2|6817.2|6822|6821|6822|6821|6818.2|6817.2|67
1628592000000|2021-08-10 10:40:00|6822.2|6821.2|6821.5|6820.5|6824|6823|6821.5|6820.5|197
1628592300000|2021-08-10 10:45:00|6821.7|6820.7|6821.5|6820.5|6823.5|6822.5|6821.2|6820.2|192
1628592600000|2021-08-10 10:50:00|6821.2|6820.2|6822.7|6821.7|6823|6822|6820.5|6819.5|575
1628592900000|2021-08-10 10:55:00|6823|6822|6821.7|6820.7|6824.2|6823.2|6821.5|6820.5|60
1628593200000|2021-08-10 11:00:00|6822|6821|6824|6823|6824.2|6823.2|6820.7|6819.7|71
1628593500000|2021-08-10 11:05:00|6823.7|6822.7|6822.7|6821.7|6824.5|6823.5|6821.7|6820.7|2131
1628593800000|2021-08-10 11:10:00|6823|6822|6822.7|6821.7|6823.7|6822.7|6822|6821|77
1628594100000|2021-08-10 11:15:00|6822.5|6821.5|6823.5|6822.5|6824.2|6823.2|6822.5|6821.5|61
1628594400000|2021-08-10 11:20:00|6823.7|6822.7|6825|6824|6825.7|6824.7|6823.5|6822.5|110
1628594700000|2021-08-10 11:25:00|6824.7|6823.7|6825|6824|6826|6825|6824.2|6823.2|105
1628595000000|2021-08-10 11:30:00|6824.7|6823.7|6823.7|6822.7|6825|6824|6823.2|6822.2|71
1628595300000|2021-08-10 11:35:00|6823.5|6822.5|6822.7|6821.7|6824.5|6823.5|6822.5|6821.5|121
1628595600000|2021-08-10 11:40:00|6822.6|6821.6|6822.1|6821.1|6822.6|6821.6|6821.6|6820.6|2734
1628595900000|2021-08-10 11:45:00|6821.9|6820.9|6822.4|6821.4|6822.9|6821.9|6821.9|6820.9|39
1628596200000|2021-08-10 11:50:00|6821.9|6820.9|6821.6|6820.6|6822.9|6821.9|6820.9|6819.9|114
1628596500000|2021-08-10 11:55:00|6821.4|6820.4|6819.9|6818.9|6821.4|6820.4|6819.9|6818.9|68
1628596800000|2021-08-10 12:00:00|6819.6|6818.6|6816.9|6815.9|6819.9|6818.9|6816.6|6815.6|91
1628597100000|2021-08-10 12:05:00|6817.4|6816.4|6819.9|6818.9|6819.9|6818.9|6817.4|6816.4|94
1628597400000|2021-08-10 12:10:00|6819.6|6818.6|6815.9|6814.9|6819.6|6818.6|6815.9|6814.9|74
1628597700000|2021-08-10 12:15:00|6815.6|6814.6|6816.6|6815.6|6816.9|6815.9|6815.1|6814.1|99
1628598000000|2021-08-10 12:20:00|6816.4|6815.4|6815.4|6814.4|6817.4|6816.4|6815.4|6814.4|108
1628598300000|2021-08-10 12:25:00|6815.1|6814.1|6815.9|6814.9|6816.9|6815.9|6814.9|6813.9|138
1628598600000|2021-08-10 12:30:00|6816.1|6815.1|6815.4|6814.4|6817.1|6816.1|6815.4|6814.4|2590
1628598900000|2021-08-10 12:35:00|6815.6|6814.6|6817.6|6816.6|6818.4|6817.4|6815.4|6814.4|105
1628599200000|2021-08-10 12:40:00|6817.4|6816.4|6817.6|6816.6|6817.9|6816.9|6816.1|6815.1|33
1628599500000|2021-08-10 12:45:00|6817.9|6816.9|6817.9|6816.9|6819.4|6818.4|6817.1|6816.1|110
1628599800000|2021-08-10 12:50:00|6817.6|6816.6|6817.9|6816.9|6818.9|6817.9|6817.1|6816.1|68
1628600100000|2021-08-10 12:55:00|6818.1|6817.1|6818.1|6817.1|6818.6|6817.6|6816.6|6815.6|78
1628600400000|2021-08-10 13:00:00|6817.9|6816.9|6818.6|6817.6|6818.9|6817.9|6816.9|6815.9|115
1628600700000|2021-08-10 13:05:00|6818.4|6817.4|6821.4|6820.4|6821.6|6820.6|6817.1|6816.1|104
1628601000000|2021-08-10 13:10:00|6821.6|6820.6|6821.9|6820.9|6823.4|6822.4|6821.1|6820.1|237
1628601300000|2021-08-10 13:15:00|6821.6|6820.6|6822.4|6821.4|6822.6|6821.6|6821.4|6820.4|155
1628601600000|2021-08-10 13:20:00|6822.9|6821.9|6823.6|6822.6|6823.9|6822.9|6822.4|6821.4|104
1628601900000|2021-08-10 13:25:00|6823.9|6822.9|6827.4|6826.4|6828.6|6827.6|6823.9|6822.9|332
1628602200000|2021-08-10 13:30:00|6827.1|6826.1|6828.4|6827.4|6828.4|6827.4|6823.1|6822.1|529
1628602500000|2021-08-10 13:35:00|6828.6|6827.6|6827.9|6826.9|6829.4|6828.4|6825.4|6824.4|267
1628602800000|2021-08-10 13:40:00|6828.1|6827.1|6832.9|6831.9|6833.9|6832.9|6828.1|6827.1|236
1628603100000|2021-08-10 13:45:00|6833.4|6832.4|6832.1|6831.1|6833.4|6832.4|6827.4|6826.4|320
1628603400000|2021-08-10 13:50:00|6832.4|6831.4|6831.4|6830.4|6833.1|6832.1|6829.9|6828.9|167
1628603700000|2021-08-10 13:55:00|6831.6|6830.6|6830.4|6829.4|6832.9|6831.9|6828.4|6827.4|317
1628604000000|2021-08-10 14:00:00|6830.9|6829.9|6830.4|6829.4|6832.6|6831.6|6829.9|6828.9|488
1628604300000|2021-08-10 14:05:00|6830.6|6829.6|6831.4|6830.4|6832.9|6831.9|6828.1|6827.1|352
1628604600000|2021-08-10 14:10:00|6831.3|6830.3|6832.8|6831.8|6833.8|6832.8|6829.8|6828.8|514
1628604900000|2021-08-10 14:15:00|6833|6832|6827.8|6826.8|6834.3|6833.3|6827.8|6826.8|450
1628605200000|2021-08-10 14:20:00|6827.5|6826.5|6829.8|6828.8|6829.8|6828.8|6825.5|6824.5|504
1628605500000|2021-08-10 14:25:00|6830|6829|6828.5|6827.5|6830.8|6829.8|6826.8|6825.8|436
1628605800000|2021-08-10 14:30:00|6828.8|6827.8|6826.3|6825.3|6829.3|6828.3|6823.8|6822.8|462
1628606100000|2021-08-10 14:35:00|6825.8|6824.8|6829.8|6828.8|6829.8|6828.8|6825.3|6824.3|316
1628606400000|2021-08-10 14:40:00|6829.5|6828.5|6827.8|6826.8|6829.8|6828.8|6826.8|6825.8|309
1628606700000|2021-08-10 14:45:00|6827.5|6826.5|6829.8|6828.8|6831.3|6830.3|6827.5|6826.5|285
1628607000000|2021-08-10 14:50:00|6830|6829|6827.8|6826.8|6830.8|6829.8|6826.3|6825.3|222
1628607300000|2021-08-10 14:55:00|6827.5|6826.5|6828.3|6827.3|6828.3|6827.3|6825.8|6824.8|262
1628607600000|2021-08-10 15:00:00|6827.8|6826.8|6826.3|6825.3|6830.3|6829.3|6825.8|6824.8|346
1628607900000|2021-08-10 15:05:00|6825.8|6824.8|6824.8|6823.8|6827.3|6826.3|6824.8|6823.8|317
1628608200000|2021-08-10 15:10:00|6825|6824|6825.3|6824.3|6826.8|6825.8|6824|6823|284
1628608500000|2021-08-10 15:15:00|6825|6824|6826|6825|6826.8|6825.8|6823.5|6822.5|244
1628608800000|2021-08-10 15:20:00|6825.8|6824.8|6827.3|6826.3|6828.8|6827.8|6825.8|6824.8|454
1628609100000|2021-08-10 15:25:00|6827.5|6826.5|6827.3|6826.3|6828|6827|6824.8|6823.8|643
1628609400000|2021-08-10 15:30:00|6827.8|6825.8|6822.3|6820.3|6829.3|6827.3|6822|6820|1964
1628609700000|2021-08-10 15:35:00|6822|6820|6822.3|6820.3|6823.3|6821.3|6820.8|6818.8|884
1628610000000|2021-08-10 15:40:00|6822.8|6820.8|6824.3|6822.3|6824.8|6822.8|6822.3|6820.3|214
1628610300000|2021-08-10 15:45:00|6824|6822|6823.8|6821.8|6824.5|6822.5|6823.3|6821.3|1244
1628610600000|2021-08-10 15:50:00|6823.5|6821.5|6823.3|6821.3|6824.8|6822.8|6822.8|6820.8|127
1628610900000|2021-08-10 15:55:00|6823.5|6821.5|6823.8|6821.8|6824.5|6822.5|6823.3|6821.3|72
1628611200000|2021-08-10 16:00:00|6824|6822|6825.8|6823.8|6827.3|6825.3|6824|6822|215
1628611500000|2021-08-10 16:05:00|6826|6824|6825.8|6823.8|6827.5|6825.5|6825.5|6823.5|73
1628611800000|2021-08-10 16:10:00|6825.3|6823.3|6825.3|6823.3|6825.8|6823.8|6824.8|6822.8|40
1628612100000|2021-08-10 16:15:00|6825.8|6823.8|6829.5|6827.5|6829.5|6827.5|6825.8|6823.8|162
1628612400000|2021-08-10 16:20:00|6829.8|6827.8|6826.5|6824.5|6830|6828|6826.5|6824.5|154
1628612700000|2021-08-10 16:25:00|6826.8|6824.8|6828.5|6826.5|6830|6828|6826.8|6824.8|118
1628613000000|2021-08-10 16:30:00|6828.8|6826.8|6827.8|6825.8|6829|6827|6826.3|6824.3|81
1628613300000|2021-08-10 16:35:00|6828|6826|6827|6825|6828.5|6826.5|6826.5|6824.5|87
1628613600000|2021-08-10 16:40:00|6826.8|6824.8|6826.8|6824.8|6827.8|6825.8|6826|6824|82
1628613900000|2021-08-10 16:45:00|6827|6825|6826.8|6824.8|6827.3|6825.3|6824.8|6822.8|37
1628614200000|2021-08-10 16:50:00|6827|6825|6828|6826|6828.3|6826.3|6827|6825|16
1628614500000|2021-08-10 16:55:00|6827.8|6825.8|6830|6828|6830|6828|6827.8|6825.8|86
1628614800000|2021-08-10 17:00:00|6830.3|6828.3|6829.8|6827.8|6830.8|6828.8|6829.3|6827.3|58
1628615100000|2021-08-10 17:05:00|6829.5|6827.5|6830.8|6828.8|6831.3|6829.3|6828.8|6826.8|56
1628615400000|2021-08-10 17:10:00|6831|6829|6829.3|6827.3|6831.3|6829.3|6829.3|6827.3|14
1628615700000|2021-08-10 17:15:00|6829.5|6827.5|6828.8|6826.8|6830.3|6828.3|6828.8|6826.8|31
1628616000000|2021-08-10 17:20:00|6828.3|6826.3|6828.8|6826.8|6829|6827|6827.8|6825.8|23
1628616300000|2021-08-10 17:25:00|6828.5|6826.5|6828|6826|6828.8|6826.8|6826.8|6824.8|52
1628616600000|2021-08-10 17:30:00|6827.8|6825.8|6828.5|6826.5|6828.8|6826.8|6827.8|6825.8|6
1628616900000|2021-08-10 17:35:00|6828.8|6826.8|6827.8|6825.8|6828.8|6826.8|6827.3|6825.3|17
1628617200000|2021-08-10 17:40:00|6828|6826|6828.3|6826.3|6829.3|6827.3|6827.5|6825.5|59
1628617500000|2021-08-10 17:45:00|6827.8|6825.8|6826|6824|6828.8|6826.8|6824.5|6822.5|98
1628617800000|2021-08-10 17:50:00|6825.8|6823.8|6826.3|6824.3|6826.8|6824.8|6825.3|6823.3|23
1628618100000|2021-08-10 17:55:00|6826|6824|6827.8|6825.8|6828.3|6826.3|6826|6824|28
1628618400000|2021-08-10 18:00:00|6828.3|6826.3|6825.8|6823.8|6829|6827|6825.8|6823.8|64
1628618700000|2021-08-10 18:05:00|6825.5|6823.5|6825.8|6823.8|6826.3|6824.3|6825|6823|34
1628619000000|2021-08-10 18:10:00|6825.5|6823.5|6824.5|6822.5|6826.5|6824.5|6824.3|6822.3|34
1628619300000|2021-08-10 18:15:00|6824.8|6822.8|6825.8|6823.8|6825.8|6823.8|6823.3|6821.3|19
1628619600000|2021-08-10 18:20:00|6825.5|6823.5|6825.8|6823.8|6826|6824|6824.8|6822.8|19
1628619900000|2021-08-10 18:25:00|6826|6824|6827.3|6825.3|6827.3|6825.3|6825.5|6823.5|36
1628620200000|2021-08-10 18:30:00|6827|6825|6828.3|6826.3|6828.3|6826.3|6826.8|6824.8|65
1628620500000|2021-08-10 18:35:00|6828.5|6826.5|6829.8|6827.8|6829.8|6827.8|6828|6826|74
1628620800000|2021-08-10 18:40:00|6830|6828|6829.3|6827.3|6830.8|6828.8|6829.3|6827.3|26
1628621100000|2021-08-10 18:45:00|6829.5|6827.5|6829.5|6827.5|6830.3|6828.3|6828.8|6826.8|26
1628621400000|2021-08-10 18:50:00|6829.8|6827.8|6829.3|6827.3|6829.8|6827.8|6829|6827|18
1628621700000|2021-08-10 18:55:00|6829|6827|6829.8|6827.8|6829.8|6827.8|6828.5|6826.5|57
1628622000000|2021-08-10 19:00:00|6830.3|6828.3|6828.8|6826.8|6830.5|6828.5|6828.3|6826.3|94
1628622300000|2021-08-10 19:05:00|6828.5|6826.5|6829.3|6827.3|6829.5|6827.5|6827.3|6825.3|53
1628622600000|2021-08-10 19:10:00|6828.8|6826.8|6829.3|6827.3|6829.8|6827.8|6828.8|6826.8|67
1628622900000|2021-08-10 19:15:00|6829.5|6827.5|6830.8|6828.8|6830.8|6828.8|6829.3|6827.3|59
1628623200000|2021-08-10 19:20:00|6830.3|6828.3|6832.8|6830.8|6832.8|6830.8|6830.3|6828.3|97
1628623500000|2021-08-10 19:25:00|6832.3|6830.3|6834.3|6832.3|6834.3|6832.3|6832.3|6830.3|60
1628623800000|2021-08-10 19:30:00|6833.8|6831.8|6833.8|6831.8|6834.3|6832.3|6832.8|6830.8|52
1628624100000|2021-08-10 19:35:00|6834.3|6832.3|6834.3|6832.3|6834.8|6832.8|6833.8|6831.8|84
1628624400000|2021-08-10 19:40:00|6834.8|6832.8|6836.3|6834.3|6836.8|6834.8|6834.3|6832.3|113
1628624700000|2021-08-10 19:45:00|6835.8|6833.8|6833.8|6831.8|6836.3|6834.3|6833.3|6831.3|83
1628625000000|2021-08-10 19:50:00|6833.5|6831.5|6832.5|6830.5|6835.3|6833.3|6832|6830|91
1628625300000|2021-08-10 19:55:00|6832.8|6830.8|6837.3|6835.3|6837.3|6835.3|6832.8|6830.8|160
1628625600000|2021-08-10 20:00:00|6830.8|6828.8|6833.8|6829.8|6838.4|6834.4|6830.8|6828.8|0
1628625900000|2021-08-10 20:05:00|6833.9|6829.9|6833.4|6829.4|6834.9|6830.9|6833.4|6829.4|0
1628626200000|2021-08-10 20:10:00|6833.1|6829.1|6834.1|6830.1|6834.4|6830.4|6833.1|6829.1|0
1628626500000|2021-08-10 20:15:00|6834.2|6830.2|6834.4|6830.4|6834.9|6830.9|6834.1|6830.1|0
1628626800000|2021-08-10 20:20:00|6834.5|6830.5|6835.8|6831.8|6835.8|6831.8|6834.5|6830.5|0
1628627100000|2021-08-10 20:25:00|6835.5|6831.5|6835.8|6831.8|6835.8|6831.8|6835.5|6831.5|0
1628627400000|2021-08-10 20:30:00|6835.9|6831.9|6836.8|6832.8|6837.3|6833.3|6835.9|6831.9|0
1628627700000|2021-08-10 20:35:00|6836.7|6832.7|6837.3|6833.3|6837.6|6833.6|6836.5|6832.5|0
1628628000000|2021-08-10 20:40:00|6837.4|6833.4|6837.7|6833.7|6837.7|6833.7|6837.3|6833.3|0
1628628300000|2021-08-10 20:45:00|6837.6|6833.6|6836.3|6832.3|6837.7|6833.7|6835.9|6831.9|0
1628628600000|2021-08-10 20:50:00|6836.6|6832.6|6837.1|6833.1|6837.1|6833.1|6836.6|6832.6|0
1628628900000|2021-08-10 20:55:00|6837|6833|6836.8|6832.8|6837.2|6833.2|6836.3|6832.3|0
1628629200000|2021-08-10 21:00:00|6836.7|6832.7|6836.8|6832.8|6836.8|6832.8|6836|6832|0
1628629500000|2021-08-10 21:05:00|6836.7|6832.7|6836.7|6832.7|6836.7|6832.7|6836.7|6832.7|0
1628630400000|2021-08-10 21:20:00|6836.6|6832.6|6836.6|6832.6|6836.6|6832.6|6836.6|6832.6|0
1628630700000|2021-08-10 21:25:00|6836.8|6832.8|6836.8|6832.8|6836.8|6832.8|6836.8|6832.8|0
1628631000000|2021-08-10 21:30:00|6836.9|6832.9|6836.9|6832.9|6836.9|6832.9|6836.8|6832.8|0
1628631300000|2021-08-10 21:35:00|6836.8|6832.8|6836.8|6832.8|6836.9|6832.9|6836.8|6832.8|0
1628631600000|2021-08-10 21:40:00|6836.9|6832.9|6836.9|6832.9|6836.9|6832.9|6836.9|6832.9|0
1628631900000|2021-08-10 21:45:00|6836.8|6832.8|6836.8|6832.8|6836.8|6832.8|6836.8|6832.8|0
1628632200000|2021-08-10 21:50:00|6836.5|6832.5|6836.4|6832.4|6836.5|6832.5|6835.8|6831.8|0
1628632500000|2021-08-10 21:55:00|6836.3|6832.3|6836.3|6832.3|6836.3|6832.3|6836.3|6832.3|0
1628632800000|2021-08-10 22:00:00|6836.6|6832.6|6836.4|6832.4|6837.4|6833.4|6835.8|6831.8|0
1628633100000|2021-08-10 22:05:00|6836.5|6832.5|6837.2|6833.2|6837.5|6833.5|6836.1|6832.1|0
1628633400000|2021-08-10 22:10:00|6837.4|6833.4|6836.7|6832.7|6837.5|6833.5|6836.7|6832.7|0
1628633700000|2021-08-10 22:15:00|6836.4|6832.4|6835.4|6831.4|6836.4|6832.4|6835.1|6831.1|0
1628634000000|2021-08-10 22:20:00|6835.5|6831.5|6835.4|6831.4|6835.7|6831.7|6834.8|6830.8|0
1628634300000|2021-08-10 22:25:00|6835.5|6831.5|6836|6832|6836.1|6832.1|6835.4|6831.4|0
1628634600000|2021-08-10 22:30:00|6835.7|6831.7|6836|6832|6836|6832|6835.4|6831.4|0
1628634900000|2021-08-10 22:35:00|6836.1|6832.1|6835.7|6831.7|6836.4|6832.4|6835.7|6831.7|0
1628635200000|2021-08-10 22:40:00|6835.6|6831.6|6835.4|6831.4|6835.7|6831.7|6835.1|6831.1|0
1628635500000|2021-08-10 22:45:00|6835.3|6831.3|6834.3|6830.3|6835.3|6831.3|6834.3|6830.3|0
1628635800000|2021-08-10 22:50:00|6834.2|6830.2|6835|6831|6835|6831|6834.2|6830.2|0
1628636100000|2021-08-10 22:55:00|6834.7|6830.7|6834.2|6830.2|6834.7|6830.7|6834.2|6830.2|0
1628636400000|2021-08-10 23:00:00|6834.3|6830.3|6834.7|6830.7|6835|6831|6834.2|6830.2|0
1628636700000|2021-08-10 23:05:00|6834.6|6830.6|6833.7|6829.7|6834.6|6830.6|6832.9|6828.9|0
1628637000000|2021-08-10 23:10:00|6833.6|6829.6|6834.2|6830.2|6834.7|6830.7|6833.6|6829.6|0
1628637300000|2021-08-10 23:15:00|6833.7|6830.7|6833.7|6830.7|6834.2|6831.2|6833.7|6830.7|0
1628637600000|2021-08-10 23:20:00|6833.6|6830.6|6833.4|6830.4|6833.7|6830.7|6833.1|6830.1|0
1628637900000|2021-08-10 23:25:00|6833.5|6830.5|6833.7|6830.7|6833.7|6830.7|6833.5|6830.5|0
1628638200000|2021-08-10 23:30:00|6833.4|6830.4|6833.7|6830.7|6833.7|6830.7|6833.4|6830.4|0
1628638800000|2021-08-10 23:40:00|6833.4|6830.4|6833.1|6830.1|6833.4|6830.4|6833.1|6830.1|0
1628639100000|2021-08-10 23:45:00|6833.2|6830.2|6834|6831|6834.7|6831.7|6833.2|6830.2|0
1628639400000|2021-08-10 23:50:00|6833.6|6830.6|6834.2|6831.2|6834.7|6831.7|6833.6|6830.6|0
1628639700000|2021-08-10 23:55:00|6834.5|6831.5|6833.4|6830.4|6834.5|6831.5|6832.9|6829.9|0
1628640000000|2021-08-11 00:00:00|6833.5|6830.5|6835.7|6832.7|6837|6834|6833.4|6830.4|0
1628640300000|2021-08-11 00:05:00|6835.5|6832.5|6832.8|6829.8|6836.1|6833.1|6832|6829|0
1628640600000|2021-08-11 00:10:00|6833.1|6830.1|6832|6829|6833.8|6830.8|6832|6829|0
1628640900000|2021-08-11 00:15:00|6832.4|6829.4|6836.9|6833.9|6837.3|6834.3|6832|6829|0
1628641200000|2021-08-11 00:20:00|6837|6834|6834.8|6831.8|6838.1|6835.1|6834.8|6831.8|0
1628641500000|2021-08-11 00:25:00|6835.5|6832.5|6833.3|6830.3|6835.5|6832.5|6833.2|6830.2|0
1628641800000|2021-08-11 00:30:00|6832.5|6829.5|6833.2|6830.2|6833.6|6830.6|6832|6829|0
1628642100000|2021-08-11 00:35:00|6832.9|6829.9|6833.2|6830.2|6834|6831|6832.4|6829.4|0
1628642400000|2021-08-11 00:40:00|6833.3|6830.3|6832.5|6829.5|6834|6831|6832.5|6829.5|0
1628642700000|2021-08-11 00:45:00|6832.4|6829.4|6831.7|6828.7|6833.3|6830.3|6831.7|6828.7|0
1628643000000|2021-08-11 00:50:00|6831.9|6828.9|6833.3|6830.3|6834.1|6831.1|6831.9|6828.9|0
1628643300000|2021-08-11 00:55:00|6833.2|6830.2|6830.9|6827.9|6833.2|6830.2|6830.8|6827.8|0
1628643600000|2021-08-11 01:00:00|6830.8|6827.8|6828.6|6825.6|6830.8|6827.8|6828.4|6825.4|0
1628643900000|2021-08-11 01:05:00|6828.5|6825.5|6828.9|6825.9|6829.3|6826.3|6828.5|6825.5|0
1628644200000|2021-08-11 01:10:00|6829|6826|6827.8|6824.8|6829.3|6826.3|6827.8|6824.8|0
1628644500000|2021-08-11 01:15:00|6827.7|6824.7|6830.2|6827.2|6830.2|6827.2|6827|6824|0
1628644800000|2021-08-11 01:20:00|6830.3|6827.3|6830.2|6827.2|6830.9|6827.9|6829.8|6826.8|0
1628645100000|2021-08-11 01:25:00|6830.5|6827.5|6832.8|6829.8|6833.3|6830.3|6830.5|6827.5|0
1628645400000|2021-08-11 01:30:00|6832.7|6829.7|6834|6831|6834|6831|6832.5|6829.5|0
1628645700000|2021-08-11 01:35:00|6833.6|6830.6|6834|6831|6835.2|6832.2|6833.6|6830.6|0
1628646000000|2021-08-11 01:40:00|6833.9|6830.9|6834.8|6831.8|6834.8|6831.8|6833.3|6830.3|0
1628646300000|2021-08-11 01:45:00|6834.6|6831.6|6832.5|6829.5|6834.6|6831.6|6832.5|6829.5|0
1628646600000|2021-08-11 01:50:00|6832.7|6829.7|6834.9|6831.9|6834.9|6831.9|6832.5|6829.5|0
1628646900000|2021-08-11 01:55:00|6834.7|6831.7|6834.5|6831.5|6834.9|6831.9|6833|6830|0
1628647200000|2021-08-11 02:00:00|6834.7|6831.7|6834.1|6831.1|6834.9|6831.9|6833.1|6830.1|0
1628647500000|2021-08-11 02:05:00|6834.3|6831.3|6835.4|6832.4|6835.4|6832.4|6833.8|6830.8|0
1628647800000|2021-08-11 02:10:00|6835.6|6832.6|6835.8|6832.8|6836.9|6833.9|6835.4|6832.4|0
1628648100000|2021-08-11 02:15:00|6835.9|6832.9|6835.5|6832.5|6836.6|6833.6|6835.4|6832.4|0
1628648400000|2021-08-11 02:20:00|6835.6|6832.6|6835.4|6832.4|6835.8|6832.8|6834.7|6831.7|0
1628648700000|2021-08-11 02:25:00|6835.1|6832.1|6834.7|6831.7|6835.5|6832.5|6834.7|6831.7|0
1628649000000|2021-08-11 02:30:00|6834.4|6831.4|6832.5|6829.5|6834.7|6831.7|6832.5|6829.5|0
1628649300000|2021-08-11 02:35:00|6832.4|6829.4|6833.2|6830.2|6833.2|6830.2|6831.7|6828.7|0
1628649600000|2021-08-11 02:40:00|6833.1|6830.1|6833.2|6830.2|6833.6|6830.6|6832.5|6829.5|0
1628649900000|2021-08-11 02:45:00|6832.9|6829.9|6833.2|6830.2|6833.2|6830.2|6832.4|6829.4|0
1628650200000|2021-08-11 02:50:00|6832.9|6829.9|6833.2|6830.2|6834|6831|6832.4|6829.4|0
1628650500000|2021-08-11 02:55:00|6833.3|6830.3|6833.3|6830.3|6834|6831|6833.2|6830.2|0
1628650800000|2021-08-11 03:00:00|6833.5|6830.5|6832.1|6829.1|6833.6|6830.6|6831.8|6828.8|0
1628651100000|2021-08-11 03:05:00|6832|6829|6830.5|6827.5|6832.1|6829.1|6830.5|6827.5|0
1628651400000|2021-08-11 03:10:00|6830.6|6827.6|6831.3|6828.3|6831.8|6828.8|6830.2|6827.2|0
1628651700000|2021-08-11 03:15:00|6831.5|6828.5|6832.5|6829.5|6832.5|6829.5|6830.3|6827.3|0
1628652000000|2021-08-11 03:20:00|6832.7|6829.7|6832|6829|6833.2|6830.2|6831.3|6828.3|0
1628652300000|2021-08-11 03:25:00|6832.1|6829.1|6830.2|6827.2|6832.1|6829.1|6830.2|6827.2|0
1628652600000|2021-08-11 03:30:00|6830.3|6827.3|6831.7|6828.7|6831.7|6828.7|6830.2|6827.2|0
1628652900000|2021-08-11 03:35:00|6831.6|6828.6|6831|6828|6831.7|6828.7|6830.9|6827.9|0
1628653200000|2021-08-11 03:40:00|6830.8|6827.8|6830.2|6827.2|6831|6828|6829.7|6826.7|0
1628653500000|2021-08-11 03:45:00|6830.3|6827.3|6830.2|6827.2|6830.5|6827.5|6829.4|6826.4|0
1628653800000|2021-08-11 03:50:00|6830.5|6827.5|6830.2|6827.2|6830.9|6827.9|6829.4|6826.4|0
1628654100000|2021-08-11 03:55:00|6830.3|6827.3|6830.2|6827.2|6830.9|6827.9|6830.2|6827.2|0
1628654400000|2021-08-11 04:00:00|6830.3|6827.3|6830.2|6827.2|6830.3|6827.3|6830.2|6827.2|0
1628654700000|2021-08-11 04:05:00|6830|6827|6829|6826|6830|6827|6828.7|6825.7|0
1628655000000|2021-08-11 04:10:00|6828.9|6825.9|6829.1|6826.1|6829.5|6826.5|6828.7|6825.7|0
1628655300000|2021-08-11 04:15:00|6828.9|6825.9|6829.1|6826.1|6829.5|6826.5|6828.8|6825.8|0
1628655600000|2021-08-11 04:20:00|6829|6826|6828.7|6825.7|6829.1|6826.1|6828.7|6825.7|0
1628655900000|2021-08-11 04:25:00|6828.6|6825.6|6827.6|6824.6|6828.7|6825.7|6827.3|6824.3|0
1628656200000|2021-08-11 04:30:00|6827.7|6824.7|6827.7|6824.7|6828.5|6825.5|6827.3|6824.3|0
1628656500000|2021-08-11 04:35:00|6827.5|6824.5|6827.4|6824.4|6828.1|6825.1|6827.4|6824.4|0
1628656800000|2021-08-11 04:40:00|6827.5|6824.5|6828.2|6825.2|6828.2|6825.2|6827.5|6824.5|0
1628657100000|2021-08-11 04:45:00|6828.1|6825.1|6827.9|6824.9|6828.6|6825.6|6827.4|6824.4|0
1628657400000|2021-08-11 04:50:00|6827.4|6824.4|6827.4|6824.4|6827.4|6824.4|6827.4|6824.4|0
1628657700000|2021-08-11 04:55:00|6827|6824|6828.1|6825.1|6828.1|6825.1|6827|6824|0
1628658000000|2021-08-11 05:00:00|6827.8|6824.8|6828.2|6825.2|6828.2|6825.2|6827.4|6824.4|0
1628658300000|2021-08-11 05:05:00|6828|6825|6828.3|6825.3|6829.4|6826.4|6827.5|6824.5|0
1628658600000|2021-08-11 05:10:00|6828.2|6825.2|6827.9|6824.9|6828.3|6825.3|6827.5|6824.5|0
1628658900000|2021-08-11 05:15:00|6827.8|6824.8|6828.3|6825.3|6829.1|6826.1|6827.6|6824.6|0
1628659200000|2021-08-11 05:20:00|6828.4|6825.4|6829.5|6826.5|6829.9|6826.9|6828.3|6825.3|0
1628659500000|2021-08-11 05:25:00|6829.6|6826.6|6829.2|6826.2|6829.9|6826.9|6828.7|6825.7|0
1628659800000|2021-08-11 05:30:00|6829.1|6826.1|6828.4|6825.4|6829.2|6826.2|6828.4|6825.4|0
1628660100000|2021-08-11 05:35:00|6828.5|6825.5|6828.3|6825.3|6829.1|6826.1|6828.3|6825.3|0
1628660400000|2021-08-11 05:40:00|6828|6825|6829|6826|6829.1|6826.1|6827.5|6824.5|0
1628660700000|2021-08-11 05:45:00|6828.7|6825.7|6829.7|6826.7|6829.8|6826.8|6828.2|6825.2|0
1628661000000|2021-08-11 05:50:00|6829.4|6826.4|6829|6826|6830.1|6827.1|6829|6826|0
1628661300000|2021-08-11 05:55:00|6828.2|6825.2|6828.3|6825.3|6829.1|6826.1|6827.5|6824.5|0
1628661600000|2021-08-11 06:00:00|6828.7|6825.7|6829|6827|6830|6828|6826.8|6824.8|233
1628661900000|2021-08-11 06:05:00|6829.3|6827.3|6830|6828|6831.3|6829.3|6828|6826|85
1628662200000|2021-08-11 06:10:00|6829.8|6827.8|6831.3|6829.3|6832|6830|6829.3|6827.3|48
1628662500000|2021-08-11 06:15:00|6831|6829|6834.3|6832.3|6834.8|6832.8|6830.3|6828.3|92
1628662800000|2021-08-11 06:20:00|6834|6832|6832.5|6830.5|6835.8|6833.8|6832.3|6830.3|100
1628663100000|2021-08-11 06:25:00|6832.8|6830.8|6834.8|6832.8|6835.8|6833.8|6832.5|6830.5|26
1628663400000|2021-08-11 06:30:00|6834.5|6832.5|6832.5|6830.5|6834.5|6832.5|6832.3|6830.3|67
1628663700000|2021-08-11 06:35:00|6832.3|6830.3|6833.3|6831.3|6834|6832|6830.3|6828.3|38
1628664000000|2021-08-11 06:40:00|6833.5|6831.5|6832.3|6830.3|6834.3|6832.3|6832|6830|28
1628664300000|2021-08-11 06:45:00|6832.5|6830.5|6833.8|6831.8|6834.8|6832.8|6831.8|6829.8|24
1628664600000|2021-08-11 06:50:00|6834|6832|6832.3|6830.3|6834|6832|6832|6830|85
1628664900000|2021-08-11 06:55:00|6832.5|6830.5|6833.5|6831.5|6834.8|6832.8|6831.5|6829.5|121
1628665200000|2021-08-11 07:00:00|6833|6832|6841|6840|6843.8|6842.8|6833|6832|1140
1628665500000|2021-08-11 07:05:00|6840.8|6839.8|6841.8|6840.8|6843.8|6842.8|6835.3|6834.3|493
1628665800000|2021-08-11 07:10:00|6841.5|6840.5|6834.8|6833.8|6843|6842|6834.8|6833.8|432
1628666100000|2021-08-11 07:15:00|6834.5|6833.5|6834|6833|6837.3|6836.3|6833.3|6832.3|254
1628666400000|2021-08-11 07:20:00|6833.8|6832.8|6833.8|6832.8|6835.8|6834.8|6830.8|6829.8|370
1628666700000|2021-08-11 07:25:00|6834|6833|6831|6830|6834.5|6833.5|6830|6829|322
1628667000000|2021-08-11 07:30:00|6831.3|6830.3|6824.5|6823.5|6832|6831|6823|6822|423
1628667300000|2021-08-11 07:35:00|6824.3|6823.3|6822.8|6821.8|6826|6825|6822|6821|363
1628667600000|2021-08-11 07:40:00|6823.1|6822.1|6824.1|6823.1|6825.6|6824.6|6822.6|6821.6|417
1628667900000|2021-08-11 07:45:00|6823.8|6822.8|6824.8|6823.8|6827.8|6826.8|6821.6|6820.6|732
1628668200000|2021-08-11 07:50:00|6825.1|6824.1|6831.6|6830.6|6832.3|6831.3|6823.3|6822.3|300
1628668500000|2021-08-11 07:55:00|6832.3|6831.3|6825.8|6824.8|6833.1|6832.1|6825.8|6824.8|212
1628668800000|2021-08-11 08:00:00|6826.1|6825.1|6832.6|6831.6|6833.1|6832.1|6825.8|6824.8|240
1628669100000|2021-08-11 08:05:00|6832.8|6831.8|6835.6|6834.6|6837.1|6836.1|6832.6|6831.6|307
1628669400000|2021-08-11 08:10:00|6835.3|6834.3|6832.8|6831.8|6835.3|6834.3|6832.1|6831.1|155
1628669700000|2021-08-11 08:15:00|6832.6|6831.6|6833.3|6832.3|6836.8|6835.8|6831.8|6830.8|158
1628670000000|2021-08-11 08:20:00|6833.1|6832.1|6833.3|6832.3|6835.1|6834.1|6831.6|6830.6|113
1628670300000|2021-08-11 08:25:00|6833.1|6832.1|6835.3|6834.3|6836.1|6835.1|6832.3|6831.3|208
1628670600000|2021-08-11 08:30:00|6835.6|6834.6|6837.1|6836.1|6837.8|6836.8|6833.1|6832.1|3130
1628670900000|2021-08-11 08:35:00|6837.3|6836.3|6838.1|6837.1|6839.1|6838.1|6835.8|6834.8|4246
1628671200000|2021-08-11 08:40:00|6838.3|6837.3|6836.3|6835.3|6839.1|6838.1|6836.3|6835.3|141
1628671500000|2021-08-11 08:45:00|6836.6|6835.6|6836.8|6835.8|6838.1|6837.1|6835.6|6834.6|115
1628671800000|2021-08-11 08:50:00|6837.1|6836.1|6835.3|6834.3|6837.6|6836.6|6834.6|6833.6|97
1628672100000|2021-08-11 08:55:00|6835.6|6834.6|6836.6|6835.6|6838.6|6837.6|6835.3|6834.3|156
1628672400000|2021-08-11 09:00:00|6837.1|6836.1|6834.3|6833.3|6838.6|6837.6|6834.1|6833.1|57
1628672700000|2021-08-11 09:05:00|6834.6|6833.6|6837.8|6836.8|6838.1|6837.1|6834.3|6833.3|120
1628673000000|2021-08-11 09:10:00|6837.6|6836.6|6839.1|6838.1|6839.8|6838.8|6836.6|6835.6|93
1628673300000|2021-08-11 09:15:00|6839.3|6838.3|6835.6|6834.6|6840.1|6839.1|6834.1|6833.1|155
1628673600000|2021-08-11 09:20:00|6835.3|6834.3|6835.8|6834.8|6838.1|6837.1|6835.1|6834.1|90
1628673900000|2021-08-11 09:25:00|6835.6|6834.6|6838.3|6837.3|6838.6|6837.6|6835.6|6834.6|151
1628674200000|2021-08-11 09:30:00|6838.6|6837.6|6838.6|6837.6|6840.1|6839.1|6838.6|6837.6|147
1628674500000|2021-08-11 09:35:00|6838.8|6837.8|6838.1|6837.1|6840.6|6839.6|6837.6|6836.6|153
1628674800000|2021-08-11 09:40:00|6838.3|6837.3|6839.1|6838.1|6840.8|6839.8|6838.1|6837.1|122
1628675100000|2021-08-11 09:45:00|6839.3|6838.3|6840.3|6839.3|6840.8|6839.8|6838.6|6837.6|168
1628675400000|2021-08-11 09:50:00|6840.1|6839.1|6842.3|6841.3|6843.1|6842.1|6839.8|6838.8|160
1628675700000|2021-08-11 09:55:00|6842.1|6841.1|6841.1|6840.1|6842.6|6841.6|6840.8|6839.8|162
1628676000000|2021-08-11 10:00:00|6841.3|6840.3|6841.6|6840.6|6842.3|6841.3|6841.1|6840.1|132
1628676300000|2021-08-11 10:05:00|6841.8|6840.8|6843.1|6842.1|6844.6|6843.6|6841.6|6840.6|209
1628676600000|2021-08-11 10:10:00|6843.3|6842.3|6839.8|6838.8|6843.8|6842.8|6839.1|6838.1|80
1628676900000|2021-08-11 10:15:00|6840.1|6839.1|6841.3|6840.3|6841.6|6840.6|6837.8|6836.8|65
1628677200000|2021-08-11 10:20:00|6841.1|6840.1|6842.8|6841.8|6843.6|6842.6|6841.1|6840.1|119
1628677500000|2021-08-11 10:25:00|6842.6|6841.6|6842.3|6841.3|6843.3|6842.3|6841.6|6840.6|126
1628677800000|2021-08-11 10:30:00|6842.1|6841.1|6841.1|6840.1|6843.1|6842.1|6840.6|6839.6|66
1628678100000|2021-08-11 10:35:00|6841.3|6840.3|6842.3|6841.3|6842.6|6841.6|6839.3|6838.3|118
1628678400000|2021-08-11 10:40:00|6842.6|6841.6|6844.1|6843.1|6844.8|6843.8|6842.1|6841.1|110
1628678700000|2021-08-11 10:45:00|6843.8|6842.8|6841.3|6840.3|6844.1|6843.1|6841.1|6840.1|59
1628679000000|2021-08-11 10:50:00|6841.6|6840.6|6839.6|6838.6|6841.6|6840.6|6839.6|6838.6|125
1628679300000|2021-08-11 10:55:00|6839.8|6838.8|6839.6|6838.6|6840.6|6839.6|6838.6|6837.6|89
1628679600000|2021-08-11 11:00:00|6839.3|6838.3|6841.1|6840.1|6842.3|6841.3|6839.3|6838.3|59
1628679900000|2021-08-11 11:05:00|6840.6|6839.6|6840.1|6839.1|6842.1|6841.1|6839.6|6838.6|100
1628680200000|2021-08-11 11:10:00|6839.8|6838.8|6842.8|6841.8|6843.1|6842.1|6839.8|6838.8|49
1628680500000|2021-08-11 11:15:00|6842.6|6841.6|6841.8|6840.8|6842.6|6841.6|6841.1|6840.1|52
1628680800000|2021-08-11 11:20:00|6842.1|6841.1|6841.1|6840.1|6842.1|6841.1|6840.1|6839.1|1831
1628681100000|2021-08-11 11:25:00|6841.3|6840.3|6839.3|6838.3|6841.3|6840.3|6839.1|6838.1|67
1628681400000|2021-08-11 11:30:00|6839.6|6838.6|6836.6|6835.6|6839.8|6838.8|6836.1|6835.1|187
1628681700000|2021-08-11 11:35:00|6836.8|6835.8|6836.8|6835.8|6838.1|6837.1|6836.3|6835.3|126
1628682000000|2021-08-11 11:40:00|6836.7|6835.7|6840|6839|6840.5|6839.5|6836.5|6835.5|181
1628682300000|2021-08-11 11:45:00|6840.2|6839.2|6839|6838|6840.2|6839.2|6838.5|6837.5|125
1628682600000|2021-08-11 11:50:00|6839.2|6838.2|6837.5|6836.5|6839.7|6838.7|6837.2|6836.2|88
1628682900000|2021-08-11 11:55:00|6837.2|6836.2|6837|6836|6838|6837|6836.5|6835.5|125
1628683200000|2021-08-11 12:00:00|6837.2|6836.2|6838|6837|6838.5|6837.5|6836|6835|224
1628683500000|2021-08-11 12:05:00|6838.2|6837.2|6840|6839|6840|6839|6837.2|6836.2|135
1628683800000|2021-08-11 12:10:00|6840.2|6839.2|6839.5|6838.5|6841.2|6840.2|6839.2|6838.2|87
1628684100000|2021-08-11 12:15:00|6839.2|6838.2|6839.7|6838.7|6840|6839|6838.5|6837.5|77
1628684400000|2021-08-11 12:20:00|6840|6839|6837.7|6836.7|6840|6839|6837.5|6836.5|148
1628684700000|2021-08-11 12:25:00|6837.5|6836.5|6836.2|6835.2|6837.7|6836.7|6835|6834|126
1628685000000|2021-08-11 12:30:00|6836.5|6835.5|6840|6839|6842.2|6841.2|6836.5|6835.5|788
1628685300000|2021-08-11 12:35:00|6839.7|6838.7|6841|6840|6842.7|6841.7|6837.5|6836.5|213
1628685600000|2021-08-11 12:40:00|6840.7|6839.7|6845|6844|6845.7|6844.7|6840.2|6839.2|264
1628685900000|2021-08-11 12:45:00|6844.2|6843.2|6847.2|6846.2|6847.5|6846.5|6841.5|6840.5|239
1628686200000|2021-08-11 12:50:00|6847.5|6846.5|6851.5|6850.5|6851.5|6850.5|6846.5|6845.5|353
1628686500000|2021-08-11 12:55:00|6851.7|6850.7|6850.7|6849.7|6852.5|6851.5|6849.5|6848.5|241
1628686800000|2021-08-11 13:00:00|6851|6850|6856.5|6855.5|6857|6856|6850.5|6849.5|322
1628687100000|2021-08-11 13:05:00|6856|6855|6863.7|6862.7|6864.5|6863.5|6856|6855|576
1628687400000|2021-08-11 13:10:00|6864|6863|6867.2|6866.2|6869|6868|6862.7|6861.7|755
1628687700000|2021-08-11 13:15:00|6867.5|6866.5|6863.2|6862.2|6868|6867|6862|6861|291
1628688000000|2021-08-11 13:20:00|6863.5|6862.5|6864|6863|6867.7|6866.7|6863.2|6862.2|262
1628688300000|2021-08-11 13:25:00|6863.7|6862.7|6860.2|6859.2|6864|6863|6859.5|6858.5|153
1628688600000|2021-08-11 13:30:00|6860.5|6859.5|6849|6848|6860.5|6859.5|6849|6848|920
1628688900000|2021-08-11 13:35:00|6849.2|6848.2|6850.5|6849.5|6854.2|6853.2|6848.5|6847.5|928
1628689200000|2021-08-11 13:40:00|6850.2|6849.2|6850|6849|6851.7|6850.7|6848.2|6847.2|903
1628689500000|2021-08-11 13:45:00|6849.7|6848.7|6857|6856|6857.2|6856.2|6848.5|6847.5|512
1628689800000|2021-08-11 13:50:00|6857.2|6856.2|6854.7|6853.7|6858.2|6857.2|6854.5|6853.5|291
1628690100000|2021-08-11 13:55:00|6854|6853|6858.5|6857.5|6858.5|6857.5|6853.5|6852.5|244
1628690400000|2021-08-11 14:00:00|6858.7|6857.7|6854.2|6853.2|6859|6858|6851.7|6850.7|344
1628690700000|2021-08-11 14:05:00|6854.5|6853.5|6854.7|6853.7|6857|6856|6853.7|6852.7|163
1628691000000|2021-08-11 14:10:00|6854.9|6853.9|6855.9|6854.9|6858.4|6857.4|6854.7|6853.7|189
1628691300000|2021-08-11 14:15:00|6856.2|6855.2|6854.9|6853.9|6856.2|6855.2|6852.2|6851.2|141
1628691600000|2021-08-11 14:20:00|6854.7|6853.7|6856.7|6855.7|6857.2|6856.2|6853.2|6852.2|297
1628691900000|2021-08-11 14:25:00|6856.9|6855.9|6858.2|6857.2|6858.4|6857.4|6854.9|6853.9|162
1628692200000|2021-08-11 14:30:00|6858.4|6857.4|6855.2|6854.2|6858.4|6857.4|6853.7|6852.7|148
1628692500000|2021-08-11 14:35:00|6854.9|6853.9|6855.4|6854.4|6855.4|6854.4|6852.2|6851.2|145
1628692800000|2021-08-11 14:40:00|6855.7|6854.7|6860.9|6859.9|6861.7|6860.7|6854.9|6853.9|233
1628693100000|2021-08-11 14:45:00|6860.7|6859.7|6858.7|6857.7|6861.2|6860.2|6857.9|6856.9|451
1628693400000|2021-08-11 14:50:00|6858.4|6857.4|6855.9|6854.9|6858.4|6857.4|6854.7|6853.7|373
1628693700000|2021-08-11 14:55:00|6856.2|6855.2|6855.2|6854.2|6856.2|6855.2|6854.7|6853.7|336
1628694000000|2021-08-11 15:00:00|6855.4|6854.4|6853.9|6852.9|6856.7|6855.7|6853.4|6852.4|1046
1628694300000|2021-08-11 15:05:00|6853.7|6852.7|6850.2|6849.2|6854.7|6853.7|6849.7|6848.7|316
1628694600000|2021-08-11 15:10:00|6849.9|6848.9|6853.2|6852.2|6853.7|6852.7|6849.7|6848.7|431
1628694900000|2021-08-11 15:15:00|6852.9|6851.9|6855.9|6854.9|6856.4|6855.4|6852.7|6851.7|314
1628695200000|2021-08-11 15:20:00|6856.2|6855.2|6862.7|6861.7|6862.7|6861.7|6856.2|6855.2|574
1628695500000|2021-08-11 15:25:00|6862.4|6861.4|6858.7|6857.7|6862.4|6861.4|6857.4|6856.4|917
1628695800000|2021-08-11 15:30:00|6859.2|6857.2|6858.9|6856.9|6864.2|6862.2|6855.9|6853.9|1928
1628696100000|2021-08-11 15:35:00|6858.7|6856.7|6861.4|6859.4|6863.9|6861.9|6858.7|6856.7|873
1628696400000|2021-08-11 15:40:00|6861.2|6859.2|6857.2|6855.2|6861.9|6859.9|6856.9|6854.9|199
1628696700000|2021-08-11 15:45:00|6856.9|6854.9|6858.4|6856.4|6859.4|6857.4|6856.4|6854.4|303
1628697000000|2021-08-11 15:50:00|6858.2|6856.2|6855.7|6853.7|6858.4|6856.4|6855.7|6853.7|183
1628697300000|2021-08-11 15:55:00|6855.9|6853.9|6858.9|6856.9|6859.7|6857.7|6855.7|6853.7|138
1628697600000|2021-08-11 16:00:00|6859.2|6857.2|6862.4|6860.4|6863.2|6861.2|6858.2|6856.2|106
1628697900000|2021-08-11 16:05:00|6862.7|6860.7|6862.9|6860.9|6863.7|6861.7|6861.7|6859.7|82
1628698200000|2021-08-11 16:10:00|6863.2|6861.2|6861.7|6859.7|6863.2|6861.2|6861.2|6859.2|47
1628698500000|2021-08-11 16:15:00|6861.4|6859.4|6861.2|6859.2|6861.9|6859.9|6860.9|6858.9|40
1628698800000|2021-08-11 16:20:00|6860.9|6858.9|6863.2|6861.2|6863.7|6861.7|6860.2|6858.2|42
1628699100000|2021-08-11 16:25:00|6863.4|6861.4|6865.4|6863.4|6865.7|6863.7|6863.4|6861.4|42
1628699400000|2021-08-11 16:30:00|6865.2|6863.2|6866.7|6864.7|6866.7|6864.7|6864.7|6862.7|49
1628699700000|2021-08-11 16:35:00|6866.9|6864.9|6866.7|6864.7|6867.4|6865.4|6865.7|6863.7|37
1628700000000|2021-08-11 16:40:00|6866.4|6864.4|6867.2|6865.2|6867.2|6865.2|6865.7|6863.7|38
1628700300000|2021-08-11 16:45:00|6867.7|6865.7|6866.7|6864.7|6867.7|6865.7|6865.7|6863.7|49
1628700600000|2021-08-11 16:50:00|6866.9|6864.9|6866.9|6864.9|6867.7|6865.7|6866.2|6864.2|30
1628700900000|2021-08-11 16:55:00|6867.2|6865.2|6867.2|6865.2|6868.2|6866.2|6866.9|6864.9|43
1628701200000|2021-08-11 17:00:00|6866.7|6864.7|6867.7|6865.7|6868.7|6866.7|6866.7|6864.7|94
1628701500000|2021-08-11 17:05:00|6867.9|6865.9|6869.2|6867.2|6869.2|6867.2|6867.4|6865.4|34
1628701800000|2021-08-11 17:10:00|6869.4|6867.4|6867.2|6865.2|6869.7|6867.7|6866.7|6864.7|98
1628702100000|2021-08-11 17:15:00|6867.4|6865.4|6867.2|6865.2|6867.7|6865.7|6866.2|6864.2|34
1628702400000|2021-08-11 17:20:00|6867.4|6865.4|6867.4|6865.4|6867.7|6865.7|6866.2|6864.2|22
1628702700000|2021-08-11 17:25:00|6867.7|6865.7|6868.7|6866.7|6869.7|6867.7|6867.2|6865.2|90
1628703000000|2021-08-11 17:30:00|6868.9|6866.9|6866.4|6864.4|6869.2|6867.2|6866.2|6864.2|86
1628703300000|2021-08-11 17:35:00|6866.2|6864.2|6864.2|6862.2|6866.7|6864.7|6863.7|6861.7|69
1628703600000|2021-08-11 17:40:00|6864.4|6862.4|6864.7|6862.7|6866.2|6864.2|6864.4|6862.4|53
1628703900000|2021-08-11 17:45:00|6864.9|6862.9|6865.7|6863.7|6866.2|6864.2|6864.7|6862.7|34
1628704200000|2021-08-11 17:50:00|6865.4|6863.4|6866.2|6864.2|6866.2|6864.2|6865.2|6863.2|16
1628704500000|2021-08-11 17:55:00|6865.9|6863.9|6865.2|6863.2|6866.2|6864.2|6865.2|6863.2|20
1628704800000|2021-08-11 18:00:00|6864.9|6862.9|6865.9|6863.9|6866.2|6864.2|6864.7|6862.7|21
1628705100000|2021-08-11 18:05:00|6866.2|6864.2|6866.7|6864.7|6866.9|6864.9|6866.2|6864.2|10
1628705400000|2021-08-11 18:10:00|6866.4|6864.4|6866.7|6864.7|6867.2|6865.2|6866.2|6864.2|20
1628705700000|2021-08-11 18:15:00|6866.4|6864.4|6865.9|6863.9|6866.7|6864.7|6865.7|6863.7|7
1628706000000|2021-08-11 18:20:00|6866.2|6864.2|6865.2|6863.2|6866.7|6864.7|6864.7|6862.7|12
1628706300000|2021-08-11 18:25:00|6865.4|6863.4|6866.7|6864.7|6866.9|6864.9|6864.7|6862.7|42
1628706600000|2021-08-11 18:30:00|6866.4|6864.4|6866.7|6864.7|6867.9|6865.9|6866.4|6864.4|9
1628706900000|2021-08-11 18:35:00|6866.9|6864.9|6867.2|6865.2|6867.4|6865.4|6866.7|6864.7|2
1628707200000|2021-08-11 18:40:00|6867.4|6865.4|6865.9|6863.9|6867.7|6865.7|6865.7|6863.7|14
1628707500000|2021-08-11 18:45:00|6866.2|6864.2|6867.4|6865.4|6867.4|6865.4|6866.2|6864.2|23
1628707800000|2021-08-11 18:50:00|6867.2|6865.2|6868.7|6866.7|6868.7|6866.7|6866.2|6864.2|70
1628708100000|2021-08-11 18:55:00|6868.9|6866.9|6869.4|6867.4|6871.2|6869.2|6868.7|6866.7|107
1628708400000|2021-08-11 19:00:00|6869.2|6867.2|6869.2|6867.2|6869.7|6867.7|6868.2|6866.2|17
1628708700000|2021-08-11 19:05:00|6868.9|6866.9|6870.4|6868.4|6870.7|6868.7|6868.7|6866.7|30
1628709000000|2021-08-11 19:10:00|6870.2|6868.2|6870.4|6868.4|6870.7|6868.7|6869.2|6867.2|17
1628709300000|2021-08-11 19:15:00|6870.7|6868.7|6870.2|6868.2|6870.7|6868.7|6869.7|6867.7|17
1628709600000|2021-08-11 19:20:00|6870.4|6868.4|6869.7|6867.7|6870.7|6868.7|6869.2|6867.2|30
1628709900000|2021-08-11 19:25:00|6869.4|6867.4|6871.2|6869.2|6871.7|6869.7|6869.2|6867.2|40
1628710200000|2021-08-11 19:30:00|6870.9|6868.9|6870.4|6868.4|6871.2|6869.2|6869.7|6867.7|136
1628710500000|2021-08-11 19:35:00|6870.2|6868.2|6870.7|6868.7|6871.2|6869.2|6869.2|6867.2|43
1628710800000|2021-08-11 19:40:00|6870.4|6868.4|6869.4|6867.4|6870.7|6868.7|6869.2|6867.2|39
1628711100000|2021-08-11 19:45:00|6869.7|6867.7|6870.2|6868.2|6870.7|6868.7|6869.2|6867.2|24
1628711400000|2021-08-11 19:50:00|6869.9|6867.9|6869.9|6867.9|6871.2|6869.2|6869.4|6867.4|146
1628711700000|2021-08-11 19:55:00|6870.2|6868.2|6870.7|6868.7|6871.2|6869.2|6869.2|6867.2|106
1628712000000|2021-08-11 20:00:00|6872.2|6868.2|6872.2|6868.2|6872.6|6868.6|6871.3|6867.3|0
1628712300000|2021-08-11 20:05:00|6871.9|6867.9|6871.3|6867.3|6872.6|6868.6|6871.3|6867.3|0
1628712600000|2021-08-11 20:10:00|6871.6|6867.6|6871.3|6867.3|6871.6|6867.6|6871.3|6867.3|0
1628713500000|2021-08-11 20:25:00|6871.6|6867.6|6872|6868|6872|6868|6871.6|6867.6|0
1628713800000|2021-08-11 20:30:00|6872.1|6868.1|6872.5|6868.5|6873.1|6869.1|6872|6868|0
1628714100000|2021-08-11 20:35:00|6872.6|6868.6|6872.6|6868.6|6873.1|6869.1|6872.6|6868.6|0
1628714400000|2021-08-11 20:40:00|6873|6869|6873|6869|6873.4|6869.4|6873|6869|0
1628714700000|2021-08-11 20:45:00|6872.6|6868.6|6873.1|6869.1|6873.1|6869.1|6872.6|6868.6|0
1628715000000|2021-08-11 20:50:00|6873.4|6869.4|6873|6869|6873.4|6869.4|6873|6869|0
1628715300000|2021-08-11 20:55:00|6872.6|6868.6|6872.8|6868.8|6873.1|6869.1|6872.5|6868.5|0
1628715600000|2021-08-11 21:00:00|6872.6|6868.6|6872.6|6868.6|6872.6|6868.6|6872.4|6868.4|0
1628715900000|2021-08-11 21:05:00|6872.7|6868.7|6872|6868|6872.7|6868.7|6871.6|6867.6|0
1628716200000|2021-08-11 21:10:00|6872.1|6868.1|6872|6868|6872.3|6868.3|6872|6868|0
1628716500000|2021-08-11 21:15:00|6872.3|6868.3|6871.7|6867.7|6872.3|6868.3|6871.4|6867.4|0
1628716800000|2021-08-11 21:20:00|6871.8|6867.8|6871.6|6867.6|6872.1|6868.1|6871.6|6867.6|0
1628717100000|2021-08-11 21:25:00|6871.3|6867.3|6871.6|6867.6|6871.8|6867.8|6871.3|6867.3|0
1628717400000|2021-08-11 21:30:00|6871.7|6867.7|6871.7|6867.7|6871.7|6867.7|6871.3|6867.3|0
1628717700000|2021-08-11 21:35:00|6871.9|6867.9|6871.9|6867.9|6872|6868|6871.9|6867.9|0
1628718000000|2021-08-11 21:40:00|6871.7|6867.7|6871.7|6867.7|6871.7|6867.7|6871.7|6867.7|0
1628718300000|2021-08-11 21:45:00|6871.9|6867.9|6871.6|6867.6|6871.9|6867.9|6871.2|6867.2|0
1628718600000|2021-08-11 21:50:00|6871.3|6867.3|6871.5|6867.5|6871.5|6867.5|6871.3|6867.3|0
1628718900000|2021-08-11 21:55:00|6871.1|6867.1|6871.1|6867.1|6871.3|6867.3|6870.9|6866.9|0
1628719200000|2021-08-11 22:00:00|6870.7|6866.7|6870.8|6866.8|6871.7|6867.7|6870.2|6866.2|0
1628719500000|2021-08-11 22:05:00|6870.7|6866.7|6872.2|6868.2|6872.2|6868.2|6870.7|6866.7|0
1628719800000|2021-08-11 22:10:00|6872.3|6868.3|6871.2|6867.2|6872.3|6868.3|6871.2|6867.2|0
1628720100000|2021-08-11 22:15:00|6871.3|6867.3|6871.5|6867.5|6871.5|6867.5|6870.8|6866.8|0
1628720400000|2021-08-11 22:20:00|6871.7|6867.7|6871.5|6867.5|6871.8|6867.8|6871.5|6867.5|0
1628720700000|2021-08-11 22:25:00|6871.6|6867.6|6871.3|6867.3|6871.9|6867.9|6871.3|6867.3|0
1628721000000|2021-08-11 22:30:00|6871.2|6867.2|6870.9|6866.9|6871.3|6867.3|6870.6|6866.6|0
1628721300000|2021-08-11 22:35:00|6870.8|6866.8|6870.6|6866.6|6870.9|6866.9|6870.6|6866.6|0
1628721600000|2021-08-11 22:40:00|6870.9|6866.9|6870.2|6866.2|6870.9|6866.9|6870.2|6866.2|0
1628721900000|2021-08-11 22:45:00|6870.3|6866.3|6870.6|6866.6|6870.6|6866.6|6870.3|6866.3|0
1628722200000|2021-08-11 22:50:00|6870.9|6866.9|6870.8|6866.8|6870.9|6866.9|6870.8|6866.8|0
1628722500000|2021-08-11 22:55:00|6870.6|6866.6|6870.2|6866.2|6870.8|6866.8|6869.7|6865.7|0
1628722800000|2021-08-11 23:00:00|6870.1|6866.1|6870.5|6866.5|6870.5|6866.5|6869.7|6865.7|0
1628723100000|2021-08-11 23:05:00|6870.4|6866.4|6870.2|6866.2|6870.5|6866.5|6870.2|6866.2|0
1628723400000|2021-08-11 23:10:00|6870.1|6866.1|6870.5|6866.5|6870.5|6866.5|6869.7|6865.7|0
1628723700000|2021-08-11 23:15:00|6870|6867|6867|6864|6870|6867|6866.6|6863.6|0
1628724000000|2021-08-11 23:20:00|6867.3|6864.3|6867.3|6864.3|6867.3|6864.3|6867|6864|0
1628724300000|2021-08-11 23:25:00|6867.1|6864.1|6867.3|6864.3|6867.3|6864.3|6866.6|6863.6|0
1628724600000|2021-08-11 23:30:00|6867.2|6864.2|6866.9|6863.9|6867.3|6864.3|6866.1|6863.1|0
1628724900000|2021-08-11 23:35:00|6866.8|6863.8|6866.9|6863.9|6867.9|6864.9|6866.8|6863.8|0
1628725200000|2021-08-11 23:40:00|6866.6|6863.6|6866.1|6863.1|6866.6|6863.6|6866.1|6863.1|0
1628725500000|2021-08-11 23:45:00|6866|6863|6865.8|6862.8|6866.1|6863.1|6865.8|6862.8|0
1628725800000|2021-08-11 23:50:00|6866|6863|6866.6|6863.6|6866.9|6863.9|6865.8|6862.8|0
1628726100000|2021-08-11 23:55:00|6866.7|6863.7|6866.1|6863.1|6866.9|6863.9|6865.8|6862.8|0
1628726400000|2021-08-12 00:00:00|6866.2|6863.2|6865.2|6862.2|6866.6|6863.6|6864.5|6861.5|0
1628726700000|2021-08-12 00:05:00|6865|6862|6866.5|6863.5|6866.9|6863.9|6864.7|6861.7|0
1628727000000|2021-08-12 00:10:00|6866.6|6863.6|6866.9|6863.9|6866.9|6863.9|6865.4|6862.4|0
1628727300000|2021-08-12 00:15:00|6867.2|6864.2|6865|6862|6868.5|6865.5|6864.2|6861.2|0
1628727600000|2021-08-12 00:20:00|6864.9|6861.9|6867.6|6864.6|6868.8|6865.8|6864.9|6861.9|0
1628727900000|2021-08-12 00:25:00|6867.7|6864.7|6865.8|6862.8|6868|6865|6865.8|6862.8|0
1628728200000|2021-08-12 00:30:00|6866.1|6863.1|6865|6862|6866.6|6863.6|6865|6862|0
1628728500000|2021-08-12 00:35:00|6865.2|6862.2|6864.2|6861.2|6866.6|6863.6|6864.2|6861.2|0
1628728800000|2021-08-12 00:40:00|6864|6861|6862.3|6859.3|6864|6861|6862|6859|0
1628729100000|2021-08-12 00:45:00|6862.5|6859.5|6861.3|6858.3|6862.8|6859.8|6861.2|6858.2|0
1628729400000|2021-08-12 00:50:00|6861.4|6858.4|6862.8|6859.8|6862.8|6859.8|6861.3|6858.3|0
1628729700000|2021-08-12 00:55:00|6862.6|6859.6|6861.3|6858.3|6862.6|6859.6|6860.5|6857.5|0
1628730000000|2021-08-12 01:00:00|6861.1|6858.1|6863.1|6860.1|6863.5|6860.5|6860.5|6857.5|0
1628730300000|2021-08-12 01:05:00|6863.2|6860.2|6862.8|6859.8|6863.5|6860.5|6862.1|6859.1|0
1628730600000|2021-08-12 01:10:00|6862.5|6859.5|6862.8|6859.8|6862.8|6859.8|6862|6859|0
1628730900000|2021-08-12 01:15:00|6862.5|6859.5|6863.6|6860.6|6864|6861|6861.3|6858.3|0
1628731200000|2021-08-12 01:20:00|6863.5|6860.5|6862.1|6859.1|6863.6|6860.6|6861.7|6858.7|0
1628731500000|2021-08-12 01:25:00|6862|6859|6862.2|6859.2|6863|6860|6861.4|6858.4|0
1628731800000|2021-08-12 01:30:00|6862.3|6859.3|6862.3|6859.3|6863|6860|6861.4|6858.4|0
1628732100000|2021-08-12 01:35:00|6862.2|6859.2|6861.8|6858.8|6863|6860|6861.5|6858.5|0
1628732400000|2021-08-12 01:40:00|6861.7|6858.7|6859.6|6856.6|6862.3|6859.3|6859.2|6856.2|0
1628732700000|2021-08-12 01:45:00|6859.7|6856.7|6859.2|6856.2|6860.8|6857.8|6859.2|6856.2|0
1628733000000|2021-08-12 01:50:00|6859.6|6856.6|6859.9|6856.9|6861.5|6858.5|6859.2|6856.2|0
1628733300000|2021-08-12 01:55:00|6860|6857|6859.9|6856.9|6860.7|6857.7|6859.2|6856.2|0
1628733600000|2021-08-12 02:00:00|6860|6857|6862.8|6859.8|6862.8|6859.8|6859.9|6856.9|0
1628733900000|2021-08-12 02:05:00|6863.1|6860.1|6861.3|6858.3|6863.6|6860.6|6860.8|6857.8|0
1628734200000|2021-08-12 02:10:00|6860.5|6857.5|6861.3|6858.3|6861.3|6858.3|6860.5|6857.5|0
1628734500000|2021-08-12 02:15:00|6861.2|6858.2|6862|6859|6862.3|6859.3|6860.4|6857.4|0
1628734800000|2021-08-12 02:20:00|6862.2|6859.2|6861.3|6858.3|6862.7|6859.7|6861.2|6858.2|0
1628735100000|2021-08-12 02:25:00|6861.2|6858.2|6862.8|6859.8|6862.8|6859.8|6861.2|6858.2|0
1628735400000|2021-08-12 02:30:00|6862.6|6859.6|6861.6|6858.6|6862.8|6859.8|6861.3|6858.3|0
1628735700000|2021-08-12 02:35:00|6861.5|6858.5|6861.6|6858.6|6862.8|6859.8|6861.3|6858.3|0
1628736000000|2021-08-12 02:40:00|6861.8|6858.8|6861.6|6858.6|6862.1|6859.1|6861.3|6858.3|0
1628736300000|2021-08-12 02:45:00|6861.8|6858.8|6862.8|6859.8|6863.2|6860.2|6861.3|6858.3|0
1628736600000|2021-08-12 02:50:00|6862.5|6859.5|6861.3|6858.3|6862.8|6859.8|6861.3|6858.3|0
1628736900000|2021-08-12 02:55:00|6861.4|6858.4|6862.1|6859.1|6862.1|6859.1|6861.3|6858.3|0
1628737200000|2021-08-12 03:00:00|6862|6859|6864|6861|6864|6861|6861.7|6858.7|0
1628737500000|2021-08-12 03:05:00|6864.4|6861.4|6865.5|6862.5|6866.7|6863.7|6864.4|6861.4|0
1628737800000|2021-08-12 03:10:00|6865.7|6862.7|6865.9|6862.9|6866.7|6863.7|6865.2|6862.2|0
1628738100000|2021-08-12 03:15:00|6865.6|6862.6|6864.8|6861.8|6865.6|6862.6|6864.5|6861.5|0
1628738400000|2021-08-12 03:20:00|6864.7|6861.7|6865.2|6862.2|6866|6863|6864.5|6861.5|0
1628738700000|2021-08-12 03:25:00|6865.3|6862.3|6865.2|6862.2|6866|6863|6864.8|6861.8|0
1628739000000|2021-08-12 03:30:00|6865.1|6862.1|6864.9|6861.9|6865.3|6862.3|6864.5|6861.5|0
1628739300000|2021-08-12 03:35:00|6865|6862|6865.3|6862.3|6866|6863|6864.5|6861.5|0
1628739600000|2021-08-12 03:40:00|6865.6|6862.6|6866.1|6863.1|6866.1|6863.1|6865.3|6862.3|0
1628739900000|2021-08-12 03:45:00|6866|6863|6864.6|6861.6|6866|6863|6864.6|6861.6|0
1628740200000|2021-08-12 03:50:00|6864.8|6861.8|6863.1|6860.1|6865.4|6862.4|6863.1|6860.1|0
1628740500000|2021-08-12 03:55:00|6862.8|6859.8|6863.1|6860.1|6864.6|6861.6|6862.4|6859.4|0
1628740800000|2021-08-12 04:00:00|6863.5|6860.5|6862.4|6859.4|6863.8|6860.8|6862.4|6859.4|0
1628741100000|2021-08-12 04:05:00|6862.3|6859.3|6862.4|6859.4|6862.4|6859.4|6861.7|6858.7|0
1628741700000|2021-08-12 04:15:00|6862.3|6859.3|6862.4|6859.4|6863.2|6860.2|6861.6|6858.6|0
1628742000000|2021-08-12 04:20:00|6862.5|6859.5|6862.4|6859.4|6863.1|6860.1|6862|6859|0
1628742300000|2021-08-12 04:25:00|6862.2|6859.2|6862|6859|6862.4|6859.4|6861.6|6858.6|0
1628742600000|2021-08-12 04:30:00|6862.1|6859.1|6861.7|6858.7|6862.4|6859.4|6861.7|6858.7|0
1628742900000|2021-08-12 04:35:00|6861.4|6858.4|6861.1|6858.1|6861.9|6858.9|6860.9|6857.9|0
1628743200000|2021-08-12 04:40:00|6861|6858|6861|6858|6861.8|6858.8|6860.9|6857.9|0
1628743500000|2021-08-12 04:45:00|6860.7|6857.7|6859.5|6856.5|6861|6858|6859.5|6856.5|0
1628743800000|2021-08-12 04:50:00|6859.4|6856.4|6858.1|6855.1|6859.5|6856.5|6858|6855|0
1628744100000|2021-08-12 04:55:00|6858|6855|6859.9|6856.9|6860.3|6857.3|6858|6855|0
1628744400000|2021-08-12 05:00:00|6859.7|6856.7|6857.9|6854.9|6860.3|6857.3|6857.9|6854.9|0
1628744700000|2021-08-12 05:05:00|6858|6855|6858|6855|6858.8|6855.8|6857.2|6854.2|0
1628745000000|2021-08-12 05:10:00|6857.9|6854.9|6859.4|6856.4|6859.4|6856.4|6857.9|6854.9|0
1628745300000|2021-08-12 05:15:00|6859.5|6856.5|6858|6855|6859.5|6856.5|6858|6855|0
1628745600000|2021-08-12 05:20:00|6858.3|6855.3|6857.5|6854.5|6859.1|6856.1|6857.5|6854.5|0
1628745900000|2021-08-12 05:25:00|6857.6|6854.6|6856|6853|6858.3|6855.3|6856|6853|0
1628746200000|2021-08-12 05:30:00|6855.9|6852.9|6856.1|6853.1|6856.8|6853.8|6855.9|6852.9|0
1628746500000|2021-08-12 05:35:00|6855.8|6852.8|6855.4|6852.4|6856.9|6853.9|6855.3|6852.3|0
1628746800000|2021-08-12 05:40:00|6855.3|6852.3|6852|6849|6856.3|6853.3|6852|6849|0
1628747100000|2021-08-12 05:45:00|6851.9|6848.9|6853.6|6850.6|6854.2|6851.2|6851.9|6848.9|0
1628747400000|2021-08-12 05:50:00|6853.5|6850.5|6854.4|6851.4|6854.4|6851.4|6853.5|6850.5|0
1628747700000|2021-08-12 05:55:00|6854.1|6851.1|6854.6|6851.6|6855.2|6852.2|6852.9|6849.9|0
1628748000000|2021-08-12 06:00:00|6854.5|6851.5|6860.7|6858.7|6861.2|6859.2|6854.5|6851.5|404
1628748300000|2021-08-12 06:05:00|6860.9|6858.9|6859.7|6857.7|6863.7|6861.7|6859.7|6857.7|166
1628748600000|2021-08-12 06:10:00|6859.4|6857.4|6860.7|6858.7|6862.4|6860.4|6858.7|6856.7|43
1628748900000|2021-08-12 06:15:00|6860.9|6858.9|6860.4|6858.4|6863.2|6861.2|6859.9|6857.9|55
1628749200000|2021-08-12 06:20:00|6860.7|6858.7|6859.2|6857.2|6860.9|6858.9|6858.9|6856.9|26
1628749500000|2021-08-12 06:25:00|6859.4|6857.4|6858.7|6856.7|6860.7|6858.7|6856.9|6854.9|83
1628749800000|2021-08-12 06:30:00|6858.9|6856.9|6856.9|6854.9|6858.9|6856.9|6856.4|6854.4|36
1628750100000|2021-08-12 06:35:00|6857.2|6855.2|6853.4|6851.4|6857.2|6855.2|6852.2|6850.2|86
1628750400000|2021-08-12 06:40:00|6853.7|6851.7|6854.2|6852.2|6855.7|6853.7|6853.2|6851.2|36
1628750700000|2021-08-12 06:45:00|6853.9|6851.9|6853.2|6851.2|6854.7|6852.7|6852.4|6850.4|28
1628751000000|2021-08-12 06:50:00|6853.4|6851.4|6853.9|6851.9|6854.2|6852.2|6853.2|6851.2|42
1628751300000|2021-08-12 06:55:00|6853.7|6851.7|6858.7|6856.7|6858.7|6856.7|6852.7|6850.7|177
1628751600000|2021-08-12 07:00:00|6858.4|6856.4|6858.9|6857.9|6864.4|6863.4|6854.2|6853.2|1304
1628751900000|2021-08-12 07:05:00|6859.2|6858.2|6857.4|6856.4|6862.2|6861.2|6855.7|6854.7|639
1628752200000|2021-08-12 07:10:00|6857.7|6856.7|6859.2|6858.2|6861.2|6860.2|6854.7|6853.7|376
1628752500000|2021-08-12 07:15:00|6858.9|6857.9|6862.7|6861.7|6862.7|6861.7|6855.9|6854.9|223
1628752800000|2021-08-12 07:20:00|6862.4|6861.4|6860.4|6859.4|6865.7|6864.7|6859.9|6858.9|534
1628753100000|2021-08-12 07:25:00|6860.2|6859.2|6862.4|6861.4|6863.7|6862.7|6858.9|6857.9|391
1628753400000|2021-08-12 07:30:00|6862.7|6861.7|6860.2|6859.2|6864.9|6863.9|6860.2|6859.2|235
1628753700000|2021-08-12 07:35:00|6859.9|6858.9|6861.2|6860.2|6861.2|6860.2|6858.4|6857.4|224
1628754000000|2021-08-12 07:40:00|6860.7|6859.7|6859.9|6858.9|6863.2|6862.2|6858.4|6857.4|217
1628754300000|2021-08-12 07:45:00|6860.2|6859.2|6862.2|6861.2|6862.9|6861.9|6859.9|6858.9|195
1628754600000|2021-08-12 07:50:00|6862.7|6861.7|6864.2|6863.2|6864.7|6863.7|6861.4|6860.4|213
1628754900000|2021-08-12 07:55:00|6863.9|6862.9|6862.7|6861.7|6864.7|6863.7|6861.9|6860.9|168
1628755200000|2021-08-12 08:00:00|6863.2|6862.2|6861.7|6860.7|6863.7|6862.7|6858.9|6857.9|199
1628755500000|2021-08-12 08:05:00|6861.9|6860.9|6860.7|6859.7|6863.7|6862.7|6859.7|6858.7|106
1628755800000|2021-08-12 08:10:00|6860.9|6859.9|6861.4|6860.4|6861.7|6860.7|6858.9|6857.9|155
1628756100000|2021-08-12 08:15:00|6861.2|6860.2|6861.2|6860.2|6862.2|6861.2|6859.7|6858.7|119
1628756400000|2021-08-12 08:20:00|6861.7|6860.7|6864.9|6863.9|6865.2|6864.2|6860.7|6859.7|119
1628756700000|2021-08-12 08:25:00|6865.2|6864.2|6861.7|6860.7|6865.2|6864.2|6860.7|6859.7|134
1628757000000|2021-08-12 08:30:00|6861.4|6860.4|6862.7|6861.7|6863.2|6862.2|6861.2|6860.2|319
1628757300000|2021-08-12 08:35:00|6862.4|6861.4|6860.7|6859.7|6863.4|6862.4|6860.4|6859.4|2091
1628757600000|2021-08-12 08:40:00|6860.4|6859.4|6863.2|6862.2|6863.2|6862.2|6859.7|6858.7|115
1628757900000|2021-08-12 08:45:00|6862.9|6861.9|6863.2|6862.2|6863.4|6862.4|6861.4|6860.4|64
1628758200000|2021-08-12 08:50:00|6863.4|6862.4|6865.7|6864.7|6866.2|6865.2|6862.7|6861.7|1584
1628758500000|2021-08-12 08:55:00|6865.9|6864.9|6864.4|6863.4|6866.7|6865.7|6864.2|6863.2|149
1628758800000|2021-08-12 09:00:00|6864.7|6863.7|6867.7|6866.7|6867.9|6866.9|6863.9|6862.9|122
1628759100000|2021-08-12 09:05:00|6867.9|6866.9|6868.4|6867.4|6870.2|6869.2|6866.9|6865.9|245
1628759400000|2021-08-12 09:10:00|6868.2|6867.2|6866.7|6865.7|6868.4|6867.4|6865.7|6864.7|93
1628759700000|2021-08-12 09:15:00|6866.9|6865.9|6869.2|6868.2|6869.7|6868.7|6866.2|6865.2|307
1628760000000|2021-08-12 09:20:00|6869.4|6868.4|6872.7|6871.7|6872.7|6871.7|6869.2|6868.2|424
1628760300000|2021-08-12 09:25:00|6872.4|6871.4|6870.7|6869.7|6873.9|6872.9|6870.2|6869.2|187
1628760600000|2021-08-12 09:30:00|6870.4|6869.4|6866.9|6865.9|6870.4|6869.4|6866.7|6865.7|204
1628760900000|2021-08-12 09:35:00|6866.7|6865.7|6869.7|6868.7|6869.7|6868.7|6866.7|6865.7|138
1628761200000|2021-08-12 09:40:00|6869.4|6868.4|6868.4|6867.4|6869.9|6868.9|6867.2|6866.2|141
1628761500000|2021-08-12 09:45:00|6868.2|6867.2|6869.4|6868.4|6870.2|6869.2|6867.4|6866.4|133
1628761800000|2021-08-12 09:50:00|6869.2|6868.2|6867.7|6866.7|6869.4|6868.4|6867.4|6866.4|142
1628762100000|2021-08-12 09:55:00|6867.4|6866.4|6871.7|6870.7|6872.2|6871.2|6867.4|6866.4|218
1628762400000|2021-08-12 10:00:00|6871.4|6870.4|6868.2|6867.2|6873.4|6872.4|6868.2|6867.2|302
1628762700000|2021-08-12 10:05:00|6868.4|6867.4|6864.7|6863.7|6868.4|6867.4|6863.2|6862.2|369
1628763000000|2021-08-12 10:10:00|6864.9|6863.9|6867.9|6866.9|6868.2|6867.2|6864.7|6863.7|101
1628763300000|2021-08-12 10:15:00|6867.7|6866.7|6865.9|6864.9|6867.9|6866.9|6865.2|6864.2|98
1628763600000|2021-08-12 10:20:00|6866.2|6865.2|6867.2|6866.2|6867.7|6866.7|6865.9|6864.9|133
1628763900000|2021-08-12 10:25:00|6866.9|6865.9|6866.7|6865.7|6868.2|6867.2|6865.2|6864.2|106
1628764200000|2021-08-12 10:30:00|6866.4|6865.4|6869.7|6868.7|6870.2|6869.2|6866.2|6865.2|127
1628764500000|2021-08-12 10:35:00|6870.2|6869.2|6871.4|6870.4|6872.2|6871.2|6869.7|6868.7|181
1628764800000|2021-08-12 10:40:00|6871.7|6870.7|6874.2|6873.2|6874.2|6873.2|6870.7|6869.7|203
1628765100000|2021-08-12 10:45:00|6874.4|6873.4|6872.4|6871.4|6876.7|6875.7|6872.4|6871.4|334
1628765400000|2021-08-12 10:50:00|6872.2|6871.2|6871.2|6870.2|6872.7|6871.7|6870.2|6869.2|201
1628765700000|2021-08-12 10:55:00|6870.9|6869.9|6872.4|6871.4|6872.4|6871.4|6868.9|6867.9|256
1628766000000|2021-08-12 11:00:00|6872.2|6871.2|6871.7|6870.7|6872.9|6871.9|6871.4|6870.4|367
1628766300000|2021-08-12 11:05:00|6871.9|6870.9|6872.2|6871.2|6873.2|6872.2|6871.2|6870.2|135
1628766600000|2021-08-12 11:10:00|6871.9|6870.9|6875.4|6874.4|6875.7|6874.7|6871.7|6870.7|162
1628766900000|2021-08-12 11:15:00|6875.2|6874.2|6877.7|6876.7|6877.9|6876.9|6875.2|6874.2|108
1628767200000|2021-08-12 11:20:00|6877.9|6876.9|6876.2|6875.2|6878.7|6877.7|6874.4|6873.4|147
1628767500000|2021-08-12 11:25:00|6875.9|6874.9|6875.7|6874.7|6876.7|6875.7|6874.7|6873.7|121
1628767800000|2021-08-12 11:30:00|6875.2|6874.2|6877.9|6876.9|6877.9|6876.9|6874.7|6873.7|134
1628768100000|2021-08-12 11:35:00|6878.2|6877.2|6879.2|6878.2|6879.2|6878.2|6877.7|6876.7|125
1628768400000|2021-08-12 11:40:00|6878.9|6877.9|6879.7|6878.7|6880.2|6879.2|6878.7|6877.7|189
1628768700000|2021-08-12 11:45:00|6879.9|6878.9|6878.4|6877.4|6879.9|6878.9|6877.7|6876.7|101
1628769000000|2021-08-12 11:50:00|6878.2|6877.2|6880.2|6879.2|6880.2|6879.2|6878.2|6877.2|118
1628769300000|2021-08-12 11:55:00|6879.9|6878.9|6878.2|6877.2|6880.2|6879.2|6878.2|6877.2|158
1628769600000|2021-08-12 12:00:00|6878.4|6877.4|6878.4|6877.4|6879.7|6878.7|6877.4|6876.4|217
1628769900000|2021-08-12 12:05:00|6878.2|6877.2|6878.2|6877.2|6878.2|6877.2|6877.2|6876.2|112
1628770200000|2021-08-12 12:10:00|6877.7|6876.7|6877.2|6876.2|6878.9|6877.9|6876.7|6875.7|73
1628770500000|2021-08-12 12:15:00|6876.9|6875.9|6876.4|6875.4|6877.2|6876.2|6875.4|6874.4|81
1628770800000|2021-08-12 12:20:00|6876.2|6875.2|6875.2|6874.2|6876.7|6875.7|6874.7|6873.7|167
1628771100000|2021-08-12 12:25:00|6875.7|6874.7|6876.9|6875.9|6877.7|6876.7|6875.7|6874.7|122
1628771400000|2021-08-12 12:30:00|6876.7|6875.7|6880.2|6879.2|6880.7|6879.7|6876.7|6875.7|175
1628771700000|2021-08-12 12:35:00|6880.7|6879.7|6883.2|6882.2|6885.4|6884.4|6880.4|6879.4|389
1628772000000|2021-08-12 12:40:00|6882.9|6881.9|6889.2|6888.2|6890.2|6889.2|6882.7|6881.7|572
1628772300000|2021-08-12 12:45:00|6888.9|6887.9|6883.7|6882.7|6889.7|6888.7|6883.4|6882.4|365
1628772600000|2021-08-12 12:50:00|6883.9|6882.9|6883.9|6882.9|6884.9|6883.9|6883.2|6882.2|163
1628772900000|2021-08-12 12:55:00|6884.2|6883.2|6886.2|6885.2|6886.7|6885.7|6883.7|6882.7|178
1628773200000|2021-08-12 13:00:00|6886.7|6885.7|6885.4|6884.4|6886.7|6885.7|6884.2|6883.2|108
1628773500000|2021-08-12 13:05:00|6885.2|6884.2|6888.7|6887.7|6890.7|6889.7|6885.2|6884.2|351
1628773800000|2021-08-12 13:10:00|6888.9|6887.9|6888.7|6887.7|6891.7|6890.7|6887.9|6886.9|217
1628774100000|2021-08-12 13:15:00|6888.4|6887.4|6888.7|6887.7|6890.4|6889.4|6888.2|6887.2|93
1628774400000|2021-08-12 13:20:00|6888.9|6887.9|6886.2|6885.2|6889.7|6888.7|6885.9|6884.9|140
1628774700000|2021-08-12 13:25:00|6885.9|6884.9|6889.9|6888.9|6889.9|6888.9|6885.9|6884.9|211
1628775000000|2021-08-12 13:30:00|6889.7|6888.7|6888.2|6887.2|6891.7|6890.7|6883.7|6882.7|615
1628775300000|2021-08-12 13:35:00|6887.9|6886.9|6884.4|6883.4|6889.7|6888.7|6884.2|6883.2|523
1628775600000|2021-08-12 13:40:00|6884.7|6883.7|6884.7|6883.7|6886.2|6885.2|6883.7|6882.7|342
1628775900000|2021-08-12 13:45:00|6884.4|6883.4|6886.7|6885.7|6888.2|6887.2|6884.4|6883.4|521
1628776200000|2021-08-12 13:50:00|6886.9|6885.9|6884.2|6883.2|6887.7|6886.7|6884.2|6883.2|565
1628776500000|2021-08-12 13:55:00|6884.4|6883.4|6882.7|6881.7|6884.9|6883.9|6881.9|6880.9|269
1628776800000|2021-08-12 14:00:00|6882.4|6881.4|6881.4|6880.4|6883.2|6882.2|6877.7|6876.7|475
1628777100000|2021-08-12 14:05:00|6881.2|6880.2|6879.2|6878.2|6881.4|6880.4|6877.7|6876.7|192
1628777400000|2021-08-12 14:10:00|6878.9|6877.9|6875.7|6874.7|6879.2|6878.2|6874.7|6873.7|275
1628777700000|2021-08-12 14:15:00|6875.4|6874.4|6878.9|6877.9|6880.7|6879.7|6875.2|6874.2|372
1628778000000|2021-08-12 14:20:00|6879.2|6878.2|6882.2|6881.2|6882.7|6881.7|6877.2|6876.2|836
1628778300000|2021-08-12 14:25:00|6882.4|6881.4|6885.2|6884.2|6886.7|6885.7|6881.9|6880.9|364
1628778600000|2021-08-12 14:30:00|6885.4|6884.4|6884.2|6883.2|6886.9|6885.9|6883.7|6882.7|343
1628778900000|2021-08-12 14:35:00|6884.4|6883.4|6884.7|6883.7|6885.7|6884.7|6882.9|6881.9|285
1628779200000|2021-08-12 14:40:00|6884.4|6883.4|6884.2|6883.2|6885.7|6884.7|6883.4|6882.4|193
1628779500000|2021-08-12 14:45:00|6883.7|6882.7|6885.4|6884.4|6885.9|6884.9|6882.2|6881.2|280
1628779800000|2021-08-12 14:50:00|6885.7|6884.7|6884.7|6883.7|6887.2|6886.2|6884.2|6883.2|367
1628780100000|2021-08-12 14:55:00|6884.2|6883.2|6886.2|6885.2|6886.7|6885.7|6884.2|6883.2|201
1628780400000|2021-08-12 15:00:00|6886.7|6885.7|6887.4|6886.4|6887.7|6886.7|6886.2|6885.2|261
1628780700000|2021-08-12 15:05:00|6887.7|6886.7|6889.2|6888.2|6889.4|6888.4|6884.4|6883.4|425
1628781000000|2021-08-12 15:10:00|6889.4|6888.4|6887.2|6886.2|6889.7|6888.7|6885.9|6884.9|249
1628781300000|2021-08-12 15:15:00|6886.9|6885.9|6888.7|6887.7|6891.2|6890.2|6886.4|6885.4|403
1628781600000|2021-08-12 15:20:00|6888.2|6887.2|6887.2|6886.2|6889.2|6888.2|6886.4|6885.4|378
1628781900000|2021-08-12 15:25:00|6886.7|6885.7|6887.9|6886.9|6890.2|6889.2|6886.2|6885.2|1072
1628782200000|2021-08-12 15:30:00|6888.4|6886.4|6885.2|6883.2|6890.9|6888.9|6885.2|6883.2|2592
1628782500000|2021-08-12 15:35:00|6884.7|6882.7|6890.7|6888.7|6890.7|6888.7|6883.7|6881.7|1347
1628782800000|2021-08-12 15:40:00|6890.4|6888.4|6892.2|6890.2|6892.7|6890.7|6888.7|6886.7|285
1628783100000|2021-08-12 15:45:00|6891.7|6889.7|6889.7|6887.7|6891.7|6889.7|6888.2|6886.2|87
1628783400000|2021-08-12 15:50:00|6889.4|6887.4|6890.2|6888.2|6890.9|6888.9|6887.7|6885.7|815
1628783700000|2021-08-12 15:55:00|6889.9|6887.9|6888.4|6886.4|6890.7|6888.7|6886.7|6884.7|104
1628784000000|2021-08-12 16:00:00|6888.7|6886.7|6889.4|6887.4|6890.2|6888.2|6888.7|6886.7|64
1628784300000|2021-08-12 16:05:00|6889.7|6887.7|6891.7|6889.7|6892.2|6890.2|6889.4|6887.4|49
1628784600000|2021-08-12 16:10:00|6891.9|6889.9|6892.2|6890.2|6892.7|6890.7|6891.7|6889.7|59
1628784900000|2021-08-12 16:15:00|6891.9|6889.9|6890.2|6888.2|6892.2|6890.2|6889.2|6887.2|86
1628785200000|2021-08-12 16:20:00|6890.7|6888.7|6890.7|6888.7|6890.9|6888.9|6889.2|6887.2|48
1628785500000|2021-08-12 16:25:00|6890.9|6888.9|6891.7|6889.7|6892.9|6890.9|6890.4|6888.4|25
1628785800000|2021-08-12 16:30:00|6891.9|6889.9|6893.2|6891.2|6893.2|6891.2|6891.9|6889.9|19
1628786100000|2021-08-12 16:35:00|6892.9|6890.9|6892.7|6890.7|6893.2|6891.2|6892.2|6890.2|27
1628786400000|2021-08-12 16:40:00|6892.4|6890.4|6892.2|6890.2|6892.4|6890.4|6890.7|6888.7|63
1628786700000|2021-08-12 16:45:00|6892.4|6890.4|6890.4|6888.4|6892.4|6890.4|6890.2|6888.2|71
1628787000000|2021-08-12 16:50:00|6890.2|6888.2|6890.2|6888.2|6891.4|6889.4|6889.7|6887.7|89
1628787300000|2021-08-12 16:55:00|6890.4|6888.4|6891.7|6889.7|6891.7|6889.7|6890.2|6888.2|42
1628787600000|2021-08-12 17:00:00|6891.4|6889.4|6889.7|6887.7|6891.4|6889.4|6888.7|6886.7|83
1628787900000|2021-08-12 17:05:00|6889.9|6887.9|6890.2|6888.2|6890.7|6888.7|6889.2|6887.2|20
1628788200000|2021-08-12 17:10:00|6889.9|6887.9|6890.2|6888.2|6890.7|6888.7|6889.4|6887.4|10
1628788500000|2021-08-12 17:15:00|6889.9|6887.9|6889.7|6887.7|6891.7|6889.7|6889.7|6887.7|27
1628788800000|2021-08-12 17:20:00|6889.9|6887.9|6890.2|6888.2|6890.7|6888.7|6888.7|6886.7|32
1628789100000|2021-08-12 17:25:00|6889.9|6887.9|6889.2|6887.2|6890.2|6888.2|6888.7|6886.7|44
1628789400000|2021-08-12 17:30:00|6889.4|6887.4|6889.7|6887.7|6889.7|6887.7|6888.7|6886.7|13
1628789700000|2021-08-12 17:35:00|6889.2|6887.2|6890.2|6888.2|6890.2|6888.2|6889.2|6887.2|12
1628790000000|2021-08-12 17:40:00|6890.4|6888.4|6889.4|6887.4|6890.7|6888.7|6889.2|6887.2|27
1628790300000|2021-08-12 17:45:00|6889.7|6887.7|6888.7|6886.7|6889.7|6887.7|6888.4|6886.4|9
1628790600000|2021-08-12 17:50:00|6888.4|6886.4|6889.4|6887.4|6889.7|6887.7|6887.7|6885.7|7
1628790900000|2021-08-12 17:55:00|6889.2|6887.2|6889.2|6887.2|6889.9|6887.9|6888.9|6886.9|4
1628791200000|2021-08-12 18:00:00|6888.9|6886.9|6888.7|6886.7|6888.9|6886.9|6887.9|6885.9|9
1628791500000|2021-08-12 18:05:00|6888.9|6886.9|6889.7|6887.7|6889.9|6887.9|6888.7|6886.7|2
1628791800000|2021-08-12 18:10:00|6889.9|6887.9|6890.7|6888.7|6890.7|6888.7|6889.9|6887.9|9
1628792100000|2021-08-12 18:15:00|6890.9|6888.9|6892.2|6890.2|6892.2|6890.2|6890.9|6888.9|10
1628792400000|2021-08-12 18:20:00|6892.4|6890.4|6891.9|6889.9|6892.7|6890.7|6891.7|6889.7|66
1628792700000|2021-08-12 18:25:00|6892.2|6890.2|6891.7|6889.7|6892.2|6890.2|6891.2|6889.2|28
1628793000000|2021-08-12 18:30:00|6891.9|6889.9|6891.2|6889.2|6892.2|6890.2|6891.2|6889.2|26
1628793300000|2021-08-12 18:35:00|6891.4|6889.4|6891.9|6889.9|6891.9|6889.9|6891.2|6889.2|21
1628793600000|2021-08-12 18:40:00|6892.2|6890.2|6891.9|6889.9|6892.2|6890.2|6891.7|6889.7|30
1628793900000|2021-08-12 18:45:00|6892.2|6890.2|6892.2|6890.2|6892.7|6890.7|6891.7|6889.7|26
1628794200000|2021-08-12 18:50:00|6892.4|6890.4|6892.2|6890.2|6892.7|6890.7|6891.4|6889.4|81
1628794500000|2021-08-12 18:55:00|6892.4|6890.4|6892.2|6890.2|6892.7|6890.7|6892.2|6890.2|113
1628794800000|2021-08-12 19:00:00|6892.4|6890.4|6891.4|6889.4|6892.7|6890.7|6891.2|6889.2|51
1628795100000|2021-08-12 19:05:00|6891.2|6889.2|6891.7|6889.7|6892.4|6890.4|6891.2|6889.2|38
1628795400000|2021-08-12 19:10:00|6891.9|6889.9|6891.7|6889.7|6892.2|6890.2|6891.4|6889.4|13
1628795700000|2021-08-12 19:15:00|6891.4|6889.4|6891.2|6889.2|6891.4|6889.4|6890.7|6888.7|30
1628796000000|2021-08-12 19:20:00|6891.4|6889.4|6891.4|6889.4|6892.2|6890.2|6890.7|6888.7|23
1628796300000|2021-08-12 19:25:00|6891.7|6889.7|6891.7|6889.7|6891.7|6889.7|6890.7|6888.7|16
1628796600000|2021-08-12 19:30:00|6891.4|6889.4|6893.2|6891.2|6893.2|6891.2|6890.7|6888.7|28
1628796900000|2021-08-12 19:35:00|6892.9|6890.9|6895.7|6893.7|6895.7|6893.7|6892.9|6890.9|38
1628797200000|2021-08-12 19:40:00|6895.9|6893.9|6891.4|6889.4|6895.9|6893.9|6890.4|6888.4|61
1628797500000|2021-08-12 19:45:00|6891.7|6889.7|6893.2|6891.2|6893.2|6891.2|6891.2|6889.2|30
1628797800000|2021-08-12 19:50:00|6892.2|6890.2|6889.2|6887.2|6893.2|6891.2|6888.9|6886.9|300
1628798100000|2021-08-12 19:55:00|6889.4|6887.4|6890.2|6888.2|6892.2|6890.2|6889.2|6887.2|193
1628798400000|2021-08-12 20:00:00|6893.2|6891.2|6890.3|6886.3|6893.2|6891.2|6888.5|6884.5|0
1628798700000|2021-08-12 20:05:00|6890|6886|6889.4|6885.4|6890.3|6886.3|6889|6885|0
1628799000000|2021-08-12 20:10:00|6889.3|6885.3|6889.7|6885.7|6889.7|6885.7|6889|6885|0
1628799300000|2021-08-12 20:15:00|6889.9|6885.9|6890|6886|6890.4|6886.4|6889.9|6885.9|0
1628799600000|2021-08-12 20:20:00|6889.7|6885.7|6890.3|6886.3|6890.3|6886.3|6889.7|6885.7|0
1628799900000|2021-08-12 20:25:00|6890.4|6886.4|6890.1|6886.1|6890.4|6886.4|6890.1|6886.1|0
1628800200000|2021-08-12 20:30:00|6890.4|6886.4|6890.7|6886.7|6890.7|6886.7|6890.1|6886.1|0
1628800500000|2021-08-12 20:35:00|6890.8|6886.8|6891.5|6887.5|6891.8|6887.8|6890.8|6886.8|0
1628800800000|2021-08-12 20:40:00|6891.6|6887.6|6891.4|6887.4|6891.8|6887.8|6891.4|6887.4|0
1628801100000|2021-08-12 20:45:00|6891|6887|6891|6887|6892.1|6888.1|6891|6887|0
1628801400000|2021-08-12 20:50:00|6891.4|6887.4|6891.8|6887.8|6892.1|6888.1|6891.4|6887.4|0
1628801700000|2021-08-12 20:55:00|6892.1|6888.1|6892|6888|6892.6|6888.6|6891.7|6887.7|0
1628802000000|2021-08-12 21:00:00|6892.1|6888.1|6892.1|6888.1|6892.4|6888.4|6892|6888|0
1628802300000|2021-08-12 21:05:00|6892.2|6888.2|6892.1|6888.1|6892.4|6888.4|6891.9|6887.9|0
1628802600000|2021-08-12 21:10:00|6891.8|6887.8|6892.6|6888.6|6892.6|6888.6|6891.7|6887.7|0
1628802900000|2021-08-12 21:15:00|6892.1|6888.1|6892.1|6888.1|6892.5|6888.5|6891.8|6887.8|0
1628803200000|2021-08-12 21:20:00|6891.9|6887.9|6892.2|6888.2|6892.3|6888.3|6891.9|6887.9|0
1628803500000|2021-08-12 21:25:00|6892.1|6888.1|6891.9|6887.9|6892.1|6888.1|6891.9|6887.9|0
1628803800000|2021-08-12 21:30:00|6891.8|6887.8|6892.2|6888.2|6892.2|6888.2|6891.8|6887.8|0
1628804100000|2021-08-12 21:35:00|6892.3|6888.3|6891.8|6887.8|6892.6|6888.6|6891.8|6887.8|0
1628804400000|2021-08-12 21:40:00|6891.6|6887.6|6891.5|6887.5|6891.6|6887.6|6891.5|6887.5|0
1628804700000|2021-08-12 21:45:00|6891.4|6887.4|6891.6|6887.6|6891.8|6887.8|6891.4|6887.4|0
1628805000000|2021-08-12 21:50:00|6891.8|6887.8|6891.8|6887.8|6891.8|6887.8|6891.6|6887.6|0
1628805300000|2021-08-12 21:55:00|6891.9|6887.9|6891.9|6887.9|6891.9|6887.9|6891.8|6887.8|0
1628805600000|2021-08-12 22:00:00|6891.8|6887.8|6889.4|6885.4|6892.3|6888.3|6889.3|6885.3|0
1628805900000|2021-08-12 22:05:00|6889.1|6885.1|6889.4|6885.4|6889.8|6885.8|6889.1|6885.1|0
1628806200000|2021-08-12 22:10:00|6889.1|6885.1|6889.1|6885.1|6889.4|6885.4|6888.6|6884.6|0
1628806500000|2021-08-12 22:15:00|6889.2|6885.2|6889.1|6885.1|6890.1|6886.1|6888.7|6884.7|0
1628806800000|2021-08-12 22:20:00|6888.7|6884.7|6889.4|6885.4|6889.4|6885.4|6888.6|6884.6|0
1628807100000|2021-08-12 22:25:00|6889.3|6885.3|6889.4|6885.4|6889.4|6885.4|6888.6|6884.6|0
1628807400000|2021-08-12 22:30:00|6889.1|6885.1|6889.4|6885.4|6889.4|6885.4|6889.1|6885.1|0
1628807700000|2021-08-12 22:35:00|6889.5|6885.5|6890.1|6886.1|6890.3|6886.3|6889.4|6885.4|0
1628808000000|2021-08-12 22:40:00|6890.2|6886.2|6890.4|6886.4|6890.4|6886.4|6890.1|6886.1|0
1628808300000|2021-08-12 22:45:00|6890.3|6886.3|6890.1|6886.1|6890.4|6886.4|6890.1|6886.1|0
1628808600000|2021-08-12 22:50:00|6890|6886|6890.1|6886.1|6890.1|6886.1|6889.8|6885.8|0
1628808900000|2021-08-12 22:55:00|6889.8|6885.8|6889.5|6885.5|6889.8|6885.8|6889.5|6885.5|0
1628809200000|2021-08-12 23:00:00|6889.8|6885.8|6888.7|6884.7|6889.8|6885.8|6888.7|6884.7|0
1628809500000|2021-08-12 23:05:00|6889.1|6885.1|6888.8|6884.8|6889.5|6885.5|6888.8|6884.8|0
1628809800000|2021-08-12 23:10:00|6888.9|6884.9|6889.5|6885.5|6889.5|6885.5|6888.5|6884.5|0
1628810100000|2021-08-12 23:15:00|6889.3|6885.3|6888.9|6885.9|6889.3|6886|6888.7|6885.2|0
1628810400000|2021-08-12 23:20:00|6888.7|6885.7|6888.2|6885.2|6888.9|6885.9|6888.2|6885.2|0
1628810700000|2021-08-12 23:25:00|6888.3|6885.3|6889.2|6886.2|6889.2|6886.2|6888.3|6885.3|0
1628811000000|2021-08-12 23:30:00|6889.1|6886.1|6887.8|6884.8|6889.1|6886.1|6887.8|6884.8|0
1628811300000|2021-08-12 23:35:00|6888.2|6885.2|6887.8|6884.8|6888.2|6885.2|6887.5|6884.5|0
1628811600000|2021-08-12 23:40:00|6888.2|6885.2|6887.1|6884.1|6888.2|6885.2|6887.1|6884.1|0
1628811900000|2021-08-12 23:45:00|6887.2|6884.2|6887.1|6884.1|6887.5|6884.5|6886.5|6883.5|0
1628812200000|2021-08-12 23:50:00|6887|6884|6887.5|6884.5|6887.8|6884.8|6886.5|6883.5|0
1628812500000|2021-08-12 23:55:00|6887.4|6884.4|6886.8|6883.8|6887.5|6884.5|6886.8|6883.8|0
1628812800000|2021-08-13 00:00:00|6886.9|6883.9|6886.8|6883.8|6887.3|6884.3|6886.4|6883.4|0
1628813100000|2021-08-13 00:05:00|6887.1|6884.1|6885.7|6882.7|6887.1|6884.1|6885.3|6882.3|0
1628813400000|2021-08-13 00:10:00|6885.8|6882.8|6885.8|6882.8|6886.4|6883.4|6885|6882|0
1628813700000|2021-08-13 00:15:00|6885.9|6882.9|6887.8|6884.8|6890|6887|6885.9|6882.9|0
1628814000000|2021-08-13 00:20:00|6887.7|6884.7|6887.1|6884.1|6887.9|6884.9|6885.6|6882.6|0
1628814300000|2021-08-13 00:25:00|6887.4|6884.4|6886.4|6883.4|6887.9|6884.9|6884.2|6881.2|0
1628814600000|2021-08-13 00:30:00|6887.2|6884.2|6889.5|6886.5|6889.5|6886.5|6887.2|6884.2|0
1628814900000|2021-08-13 00:35:00|6889.8|6886.8|6886.5|6883.5|6889.8|6886.8|6886.5|6883.5|0
1628815200000|2021-08-13 00:40:00|6885.8|6882.8|6885.8|6882.8|6886.5|6883.5|6885|6882|0
1628815500000|2021-08-13 00:45:00|6886.1|6883.1|6885.8|6882.8|6886.5|6883.5|6885|6882|0
1628815800000|2021-08-13 00:50:00|6885.9|6882.9|6884.6|6881.6|6887.6|6884.6|6883.5|6880.5|0
1628816100000|2021-08-13 00:55:00|6884.7|6881.7|6887.2|6884.2|6887.3|6884.3|6884.3|6881.3|0
1628816400000|2021-08-13 01:00:00|6886.9|6883.9|6885|6882|6887.2|6884.2|6885|6882|0
1628816700000|2021-08-13 01:05:00|6884.9|6881.9|6885.7|6882.7|6886|6883|6884.9|6881.9|0
1628817000000|2021-08-13 01:10:00|6885.6|6882.6|6884.9|6881.9|6886.4|6883.4|6884.9|6881.9|0
1628817300000|2021-08-13 01:15:00|6884.7|6881.7|6883.5|6880.5|6884.7|6881.7|6882|6879|0
1628817600000|2021-08-13 01:20:00|6883.3|6880.3|6884.4|6881.4|6884.4|6881.4|6882.8|6879.8|0
1628817900000|2021-08-13 01:25:00|6884.3|6881.3|6883.7|6880.7|6885.1|6882.1|6882.9|6879.9|0
1628818200000|2021-08-13 01:30:00|6883.6|6880.6|6885.9|6882.9|6886.7|6883.7|6883.6|6880.6|0
1628818500000|2021-08-13 01:35:00|6886|6883|6886|6883|6887.5|6884.5|6883.6|6880.6|0
1628818800000|2021-08-13 01:40:00|6885.7|6882.7|6886.8|6883.8|6886.8|6883.8|6884.5|6881.5|0
1628819100000|2021-08-13 01:45:00|6886.9|6883.9|6885.3|6882.3|6888.3|6885.3|6885.2|6882.2|0
1628819400000|2021-08-13 01:50:00|6885.6|6882.6|6885.3|6882.3|6886.4|6883.4|6885.3|6882.3|0
1628819700000|2021-08-13 01:55:00|6885.1|6882.1|6886.7|6883.7|6886.8|6883.8|6884.8|6881.8|0
1628820000000|2021-08-13 02:00:00|6886.8|6883.8|6886.7|6883.7|6887.5|6884.5|6886|6883|0
1628820300000|2021-08-13 02:05:00|6886.8|6883.8|6888.3|6885.3|6889|6886|6886.8|6883.8|0
1628820600000|2021-08-13 02:10:00|6888.2|6885.2|6889.1|6886.1|6889.1|6886.1|6887.5|6884.5|0
1628820900000|2021-08-13 02:15:00|6889.2|6886.2|6891.4|6888.4|6891.7|6888.7|6889.1|6886.1|0
1628821200000|2021-08-13 02:20:00|6891.5|6888.5|6890.7|6887.7|6891.7|6888.7|6889.9|6886.9|0
1628821500000|2021-08-13 02:25:00|6890.9|6887.9|6889.1|6886.1|6891.4|6888.4|6889.1|6886.1|0
1628821800000|2021-08-13 02:30:00|6889.2|6886.2|6887.5|6884.5|6889.5|6886.5|6887.1|6884.1|0
1628822100000|2021-08-13 02:35:00|6887.4|6884.4|6888.2|6885.2|6888.2|6885.2|6886.7|6883.7|0
1628822400000|2021-08-13 02:40:00|6888.5|6885.5|6888.1|6885.1|6889|6886|6886.7|6883.7|0
1628822700000|2021-08-13 02:45:00|6887.9|6884.9|6887.5|6884.5|6888.3|6885.3|6886.7|6883.7|0
1628823000000|2021-08-13 02:50:00|6887.4|6884.4|6885.5|6882.5|6887.8|6884.8|6885.5|6882.5|0
1628823300000|2021-08-13 02:55:00|6885.3|6882.3|6883.6|6880.6|6885.5|6882.5|6883.2|6880.2|0
1628823600000|2021-08-13 03:00:00|6883.7|6880.7|6887.6|6884.6|6887.6|6884.6|6883.6|6880.6|0
1628823900000|2021-08-13 03:05:00|6887.2|6884.2|6886.8|6883.8|6887.2|6884.2|6886.1|6883.1|0
1628824200000|2021-08-13 03:10:00|6886.4|6883.4|6886.8|6883.8|6887.6|6884.6|6886.4|6883.4|0
1628824500000|2021-08-13 03:15:00|6887|6884|6887.2|6884.2|6887.6|6884.6|6886.8|6883.8|0
1628824800000|2021-08-13 03:20:00|6887.1|6884.1|6886.8|6883.8|6887.1|6884.1|6886|6883|0
1628825100000|2021-08-13 03:25:00|6886.9|6883.9|6887.6|6884.6|6888.4|6885.4|6886.8|6883.8|0
1628825400000|2021-08-13 03:30:00|6888.4|6885.4|6888.4|6885.4|6888.8|6885.8|6887.6|6884.6|0
1628825700000|2021-08-13 03:35:00|6888.5|6885.5|6889.2|6886.2|6889.2|6886.2|6888.4|6885.4|0
1628826000000|2021-08-13 03:40:00|6888.9|6885.9|6889.9|6886.9|6889.9|6886.9|6888.4|6885.4|0
1628826300000|2021-08-13 03:45:00|6889.8|6886.8|6890|6887|6890.7|6887.7|6889.5|6886.5|0
1628826600000|2021-08-13 03:50:00|6890.1|6887.1|6890|6887|6890.7|6887.7|6890|6887|0
1628826900000|2021-08-13 03:55:00|6889.6|6886.6|6889.9|6886.9|6890|6887|6889.6|6886.6|0
1628827200000|2021-08-13 04:00:00|6889.7|6886.7|6889.9|6886.9|6890.3|6887.3|6889.2|6886.2|0
1628827500000|2021-08-13 04:05:00|6890|6887|6889.2|6886.2|6890|6887|6888.8|6885.8|0
1628827800000|2021-08-13 04:10:00|6889.5|6886.5|6889.5|6886.5|6890|6887|6889.2|6886.2|0
1628828100000|2021-08-13 04:15:00|6889.4|6886.4|6889.2|6886.2|6890|6887|6889.2|6886.2|0
1628828400000|2021-08-13 04:20:00|6889.6|6886.6|6889.3|6886.3|6890|6887|6889.3|6886.3|0
1628828700000|2021-08-13 04:25:00|6889.5|6886.5|6890|6887|6890.8|6887.8|6889.3|6886.3|0
1628829000000|2021-08-13 04:30:00|6890.2|6887.2|6890|6887|6891.1|6888.1|6889.3|6886.3|0
1628829300000|2021-08-13 04:35:00|6889.9|6886.9|6890|6887|6890|6887|6889.6|6886.6|0
1628829600000|2021-08-13 04:40:00|6889.9|6886.9|6890.1|6887.1|6890.1|6887.1|6889.6|6886.6|0
1628829900000|2021-08-13 04:45:00|6889.8|6886.8|6889.4|6886.4|6889.8|6886.8|6889.3|6886.3|0
1628830200000|2021-08-13 04:50:00|6889.5|6886.5|6889.3|6886.3|6889.7|6886.7|6888.9|6885.9|0
1628830500000|2021-08-13 04:55:00|6889.4|6886.4|6888.6|6885.6|6889.4|6886.4|6887.8|6884.8|0
1628830800000|2021-08-13 05:00:00|6889.3|6886.3|6889.4|6886.4|6889.4|6886.4|6888.6|6885.6|0
1628831100000|2021-08-13 05:05:00|6889.1|6886.1|6888.6|6885.6|6889.1|6886.1|6888.6|6885.6|0
1628831400000|2021-08-13 05:10:00|6888.3|6885.3|6887.9|6884.9|6888.6|6885.6|6887.8|6884.8|0
1628831700000|2021-08-13 05:15:00|6887.8|6884.8|6887.1|6884.1|6887.9|6884.9|6886.4|6883.4|0
1628832000000|2021-08-13 05:20:00|6887|6884|6886.6|6883.6|6887.1|6884.1|6885.1|6882.1|0
1628832300000|2021-08-13 05:25:00|6886.9|6883.9|6886.6|6883.6|6887.3|6884.3|6886.5|6883.5|0
1628832600000|2021-08-13 05:30:00|6886.9|6883.9|6885.8|6882.8|6887.3|6884.3|6885.5|6882.5|0
1628832900000|2021-08-13 05:35:00|6886|6883|6886.1|6883.1|6886.6|6883.6|6885.8|6882.8|0
1628833200000|2021-08-13 05:40:00|6886|6883|6885.8|6882.8|6886.5|6883.5|6885|6882|0
1628833500000|2021-08-13 05:45:00|6885.7|6882.7|6886.1|6883.1|6886.1|6883.1|6885|6882|0
1628833800000|2021-08-13 05:50:00|6886.3|6883.3|6886.6|6883.6|6887.3|6884.3|6886.3|6883.3|0
1628834100000|2021-08-13 05:55:00|6886.9|6883.9|6886.6|6883.6|6887.4|6884.4|6885.9|6882.9|0
1628834400000|2021-08-13 06:00:00|6886.7|6883.7|6885.9|6883.9|6886.7|6883.9|6881.2|6879.2|221
1628834700000|2021-08-13 06:05:00|6885.7|6883.7|6885.4|6883.4|6887.4|6885.4|6884.4|6882.4|165
1628835000000|2021-08-13 06:10:00|6885.2|6883.2|6882.9|6880.9|6886.2|6884.2|6882.7|6880.7|96
1628835300000|2021-08-13 06:15:00|6883.2|6881.2|6884.2|6882.2|6884.7|6882.7|6882.7|6880.7|90
1628835600000|2021-08-13 06:20:00|6883.9|6881.9|6883.9|6881.9|6884.7|6882.7|6882.7|6880.7|45
1628835900000|2021-08-13 06:25:00|6883.7|6881.7|6885.2|6883.2|6885.7|6883.7|6883.7|6881.7|43
1628836200000|2021-08-13 06:30:00|6885.4|6883.4|6885.9|6883.9|6886.7|6884.7|6884.2|6882.2|78
1628836500000|2021-08-13 06:35:00|6885.7|6883.7|6883.7|6881.7|6885.7|6883.7|6883.2|6881.2|57
1628836800000|2021-08-13 06:40:00|6883.4|6881.4|6884.9|6882.9|6885.2|6883.2|6882.7|6880.7|45
1628837100000|2021-08-13 06:45:00|6884.7|6882.7|6885.7|6883.7|6886.7|6884.7|6884.2|6882.2|55
1628837400000|2021-08-13 06:50:00|6885.9|6883.9|6887.4|6885.4|6887.4|6885.4|6885.7|6883.7|32
1628837700000|2021-08-13 06:55:00|6887.2|6885.2|6885.4|6883.4|6887.7|6885.7|6884.4|6882.4|158
1628838000000|2021-08-13 07:00:00|6884.9|6883.9|6892.4|6891.4|6893.7|6892.7|6884.7|6883.7|1525
1628838300000|2021-08-13 07:05:00|6892.2|6891.2|6897.9|6896.9|6899.2|6898.2|6892.2|6891.2|576
1628838600000|2021-08-13 07:10:00|6898.2|6897.2|6892.7|6891.7|6898.2|6897.2|6892.4|6891.4|372
1628838900000|2021-08-13 07:15:00|6893.2|6892.2|6893.2|6892.2|6897.2|6896.2|6892.9|6891.9|315
1628839200000|2021-08-13 07:20:00|6892.9|6891.9|6893.2|6892.2|6894.7|6893.7|6891.4|6890.4|217
1628839500000|2021-08-13 07:25:00|6892.7|6891.7|6893.7|6892.7|6894.7|6893.7|6892.4|6891.4|321
1628839800000|2021-08-13 07:30:00|6893.9|6892.9|6893.2|6892.2|6894.2|6893.2|6891.2|6890.2|171
1628840100000|2021-08-13 07:35:00|6893.4|6892.4|6893.7|6892.7|6895.7|6894.7|6893.4|6892.4|138
1628840400000|2021-08-13 07:40:00|6893.2|6892.2|6892.9|6891.9|6894.7|6893.7|6892.2|6891.2|217
1628840700000|2021-08-13 07:45:00|6893.2|6892.2|6892.7|6891.7|6893.7|6892.7|6891.4|6890.4|160
1628841000000|2021-08-13 07:50:00|6892.4|6891.4|6896.7|6895.7|6897.2|6896.2|6892.2|6891.2|183
1628841300000|2021-08-13 07:55:00|6896.4|6895.4|6899.2|6898.2|6900.2|6899.2|6896.2|6895.2|328
1628841600000|2021-08-13 08:00:00|6899.4|6898.4|6898.2|6897.2|6899.7|6898.7|6897.2|6896.2|379
1628841900000|2021-08-13 08:05:00|6898.4|6897.4|6899.7|6898.7|6900.2|6899.2|6897.7|6896.7|261
1628842200000|2021-08-13 08:10:00|6899.4|6898.4|6900.4|6899.4|6900.7|6899.7|6895.9|6894.9|417
1628842500000|2021-08-13 08:15:00|6900.2|6899.2|6897.9|6896.9|6900.4|6899.4|6897.7|6896.7|215
1628842800000|2021-08-13 08:20:00|6898.2|6897.2|6899.7|6898.7|6899.9|6898.9|6896.9|6895.9|191
1628843100000|2021-08-13 08:25:00|6899.4|6898.4|6896.4|6895.4|6899.7|6898.7|6896.2|6895.2|102
1628843400000|2021-08-13 08:30:00|6896.7|6895.7|6898.9|6897.9|6898.9|6897.9|6895.7|6894.7|165
1628843700000|2021-08-13 08:35:00|6898.7|6897.7|6896.4|6895.4|6898.7|6897.7|6895.7|6894.7|109
1628844000000|2021-08-13 08:40:00|6896.2|6895.2|6899.7|6898.7|6900.7|6899.7|6896.2|6895.2|185
1628844300000|2021-08-13 08:45:00|6899.9|6898.9|6900.7|6899.7|6901.7|6900.7|6899.2|6898.2|159
1628844600000|2021-08-13 08:50:00|6900.4|6899.4|6902.9|6901.9|6903.9|6902.9|6900.2|6899.2|264
1628844900000|2021-08-13 08:55:00|6902.7|6901.7|6902.7|6901.7|6903.2|6902.2|6900.7|6899.7|2198
1628845200000|2021-08-13 09:00:00|6902.9|6901.9|6904.9|6903.9|6909.2|6908.2|6902.9|6901.9|413
1628845500000|2021-08-13 09:05:00|6905.2|6904.2|6904.7|6903.7|6906.7|6905.7|6904.2|6903.2|241
1628845800000|2021-08-13 09:10:00|6904.9|6903.9|6907.2|6906.2|6909.2|6908.2|6904.7|6903.7|274
1628846100000|2021-08-13 09:15:00|6906.9|6905.9|6905.4|6904.4|6908.7|6907.7|6905.2|6904.2|290
1628846400000|2021-08-13 09:20:00|6905.7|6904.7|6900.4|6899.4|6905.7|6904.7|6899.7|6898.7|417
1628846700000|2021-08-13 09:25:00|6900.7|6899.7|6899.7|6898.7|6903.2|6902.2|6898.9|6897.9|416
1628847000000|2021-08-13 09:30:00|6899.4|6898.4|6902.7|6901.7|6902.7|6901.7|6898.7|6897.7|320
1628847300000|2021-08-13 09:35:00|6902.9|6901.9|6901.9|6900.9|6902.9|6901.9|6900.7|6899.7|179
1628847600000|2021-08-13 09:40:00|6901.7|6900.7|6903.2|6902.2|6904.2|6903.2|6901.4|6900.4|307
1628847900000|2021-08-13 09:45:00|6903.7|6902.7|6907.4|6906.4|6907.7|6906.7|6902.9|6901.9|385
1628848200000|2021-08-13 09:50:00|6907.7|6906.7|6910.4|6909.4|6911.7|6910.7|6906.7|6905.7|736
1628848500000|2021-08-13 09:55:00|6910.7|6909.7|6910.9|6909.9|6910.9|6909.9|6907.7|6906.7|315
1628848800000|2021-08-13 10:00:00|6910.7|6909.7|6914.2|6913.2|6914.2|6913.2|6909.7|6908.7|316
1628849100000|2021-08-13 10:05:00|6913.7|6912.7|6906.7|6905.7|6914.7|6913.7|6906.7|6905.7|250
1628849400000|2021-08-13 10:10:00|6906.4|6905.4|6906.4|6905.4|6907.2|6906.2|6903.7|6902.7|313
1628849700000|2021-08-13 10:15:00|6906.7|6905.7|6904.9|6903.9|6906.9|6905.9|6904.4|6903.4|215
1628850000000|2021-08-13 10:20:00|6905.2|6904.2|6908.2|6907.2|6908.2|6907.2|6904.7|6903.7|116
1628850300000|2021-08-13 10:25:00|6908.4|6907.4|6905.7|6904.7|6908.7|6907.7|6905.4|6904.4|118
1628850600000|2021-08-13 10:30:00|6905.4|6904.4|6907.4|6906.4|6907.7|6906.7|6905.2|6904.2|138
1628850900000|2021-08-13 10:35:00|6907.2|6906.2|6907.2|6906.2|6907.9|6906.9|6905.9|6904.9|287
1628851200000|2021-08-13 10:40:00|6906.9|6905.9|6906.2|6905.2|6907.4|6906.4|6905.9|6904.9|110
1628851500000|2021-08-13 10:45:00|6906.4|6905.4|6905.2|6904.2|6906.7|6905.7|6904.2|6903.2|48
1628851800000|2021-08-13 10:50:00|6905.4|6904.4|6906.4|6905.4|6906.7|6905.7|6903.2|6902.2|237
1628852100000|2021-08-13 10:55:00|6906.2|6905.2|6906.2|6905.2|6906.7|6905.7|6905.4|6904.4|83
1628852400000|2021-08-13 11:00:00|6905.7|6904.7|6904.2|6903.2|6906.2|6905.2|6903.9|6902.9|123
1628852700000|2021-08-13 11:05:00|6904.4|6903.4|6905.7|6904.7|6906.7|6905.7|6903.4|6902.4|171
1628853000000|2021-08-13 11:10:00|6905.9|6904.9|6905.2|6904.2|6906.2|6905.2|6904.7|6903.7|74
1628853300000|2021-08-13 11:15:00|6905.4|6904.4|6904.9|6903.9|6905.9|6904.9|6904.2|6903.2|90
1628853600000|2021-08-13 11:20:00|6904.7|6903.7|6906.7|6905.7|6906.7|6905.7|6903.7|6902.7|72
1628853900000|2021-08-13 11:25:00|6906.4|6905.4|6907.7|6906.7|6907.7|6906.7|6905.7|6904.7|69
1628854200000|2021-08-13 11:30:00|6907.4|6906.4|6908.2|6907.2|6909.2|6908.2|6906.2|6905.2|341
1628854500000|2021-08-13 11:35:00|6908.4|6907.4|6907.4|6906.4|6909.4|6908.4|6905.7|6904.7|171
1628854800000|2021-08-13 11:40:00|6907.6|6906.6|6906.4|6905.4|6907.9|6906.9|6906.4|6905.4|80
1628855100000|2021-08-13 11:45:00|6905.9|6904.9|6905.9|6904.9|6906.4|6905.4|6905.4|6904.4|94
1628855400000|2021-08-13 11:50:00|6905.6|6904.6|6906.1|6905.1|6906.4|6905.4|6904.4|6903.4|169
1628855700000|2021-08-13 11:55:00|6906.4|6905.4|6904.9|6903.9|6906.4|6905.4|6904.1|6903.1|314
1628856000000|2021-08-13 12:00:00|6905.1|6904.1|6903.4|6902.4|6905.1|6904.1|6902.9|6901.9|93
1628856300000|2021-08-13 12:05:00|6903.6|6902.6|6901.6|6900.6|6903.9|6902.9|6900.9|6899.9|112
1628856600000|2021-08-13 12:10:00|6901.9|6900.9|6902.9|6901.9|6903.4|6902.4|6900.6|6899.6|217
1628856900000|2021-08-13 12:15:00|6903.1|6902.1|6900.4|6899.4|6903.1|6902.1|6900.4|6899.4|282
1628857200000|2021-08-13 12:20:00|6900.6|6899.6|6903.9|6902.9|6904.4|6903.4|6900.4|6899.4|133
1628857500000|2021-08-13 12:25:00|6904.1|6903.1|6903.4|6902.4|6904.9|6903.9|6902.9|6901.9|77
1628857800000|2021-08-13 12:30:00|6903.1|6902.1|6903.4|6902.4|6904.6|6903.6|6902.6|6901.6|111
1628858100000|2021-08-13 12:35:00|6903.1|6902.1|6902.1|6901.1|6903.9|6902.9|6901.4|6900.4|71
1628858400000|2021-08-13 12:40:00|6901.9|6900.9|6900.6|6899.6|6902.9|6901.9|6900.4|6899.4|237
1628858700000|2021-08-13 12:45:00|6900.9|6899.9|6904.1|6903.1|6904.9|6903.9|6900.6|6899.6|147
1628859000000|2021-08-13 12:50:00|6904.4|6903.4|6902.4|6901.4|6904.4|6903.4|6901.6|6900.6|126
1628859300000|2021-08-13 12:55:00|6902.6|6901.6|6901.9|6900.9|6902.9|6901.9|6901.6|6900.6|56
1628859600000|2021-08-13 13:00:00|6902.1|6901.1|6899.4|6898.4|6902.6|6901.6|6899.4|6898.4|335
1628859900000|2021-08-13 13:05:00|6899.1|6898.1|6901.6|6900.6|6901.9|6900.9|6898.9|6897.9|146
1628860200000|2021-08-13 13:10:00|6901.9|6900.9|6899.6|6898.6|6901.9|6900.9|6899.4|6898.4|73
1628860500000|2021-08-13 13:15:00|6899.9|6898.9|6901.4|6900.4|6901.6|6900.6|6899.9|6898.9|111
1628860800000|2021-08-13 13:20:00|6901.1|6900.1|6900.9|6899.9|6901.4|6900.4|6899.4|6898.4|113
1628861100000|2021-08-13 13:25:00|6900.6|6899.6|6900.6|6899.6|6901.4|6900.4|6899.9|6898.9|93
1628861400000|2021-08-13 13:30:00|6900.9|6899.9|6899.1|6898.1|6902.9|6901.9|6894.4|6893.4|815
1628861700000|2021-08-13 13:35:00|6898.9|6897.9|6900.6|6899.6|6900.9|6899.9|6896.4|6895.4|454
1628862000000|2021-08-13 13:40:00|6900.9|6899.9|6901.9|6900.9|6903.6|6902.6|6899.4|6898.4|246
1628862300000|2021-08-13 13:45:00|6902.1|6901.1|6899.4|6898.4|6902.9|6901.9|6899.4|6898.4|394
1628862600000|2021-08-13 13:50:00|6899.1|6898.1|6896.4|6895.4|6899.4|6898.4|6895.1|6894.1|190
1628862900000|2021-08-13 13:55:00|6896.1|6895.1|6900.1|6899.1|6900.9|6899.9|6894.9|6893.9|433
1628863200000|2021-08-13 14:00:00|6900.4|6899.4|6896.6|6895.6|6900.9|6899.9|6896.1|6895.1|441
1628863500000|2021-08-13 14:05:00|6896.4|6895.4|6895.6|6894.6|6898.6|6897.6|6893.6|6892.6|620
1628863800000|2021-08-13 14:10:00|6895.2|6894.2|6892.7|6891.7|6897|6896|6892|6891|387
1628864100000|2021-08-13 14:15:00|6893|6892|6895|6894|6895.5|6894.5|6892.5|6891.5|403
1628864400000|2021-08-13 14:20:00|6894.5|6893.5|6891.5|6890.5|6894.5|6893.5|6891.2|6890.2|535
1628864700000|2021-08-13 14:25:00|6891.2|6890.2|6889.5|6888.5|6891.2|6890.2|6887.7|6886.7|400
1628865000000|2021-08-13 14:30:00|6889.7|6888.7|6889|6888|6891|6890|6889|6888|217
1628865300000|2021-08-13 14:35:00|6888.5|6887.5|6886|6885|6888.5|6887.5|6885.5|6884.5|429
1628865600000|2021-08-13 14:40:00|6886.5|6885.5|6886.5|6885.5|6887.5|6886.5|6886|6885|296
1628865900000|2021-08-13 14:45:00|6886.7|6885.7|6889.5|6888.5|6890.5|6889.5|6886.7|6885.7|346
1628866200000|2021-08-13 14:50:00|6889.7|6888.7|6891.2|6890.2|6893.5|6892.5|6889.7|6888.7|199
1628866500000|2021-08-13 14:55:00|6891.5|6890.5|6890|6889|6891.5|6890.5|6889|6888|296
1628866800000|2021-08-13 15:00:00|6890.7|6889.7|6888.5|6887.5|6891.5|6890.5|6888.5|6887.5|174
1628867100000|2021-08-13 15:05:00|6889|6888|6888.5|6887.5|6890|6889|6888|6887|162
1628867400000|2021-08-13 15:10:00|6888.2|6887.2|6891.5|6890.5|6891.7|6890.7|6888.2|6887.2|292
1628867700000|2021-08-13 15:15:00|6891.7|6890.7|6891.2|6890.2|6892.5|6891.5|6890|6889|181
1628868000000|2021-08-13 15:20:00|6891.5|6890.5|6891.5|6890.5|6893.7|6892.7|6891|6890|274
1628868300000|2021-08-13 15:25:00|6891.2|6890.2|6896|6895|6896.5|6895.5|6891|6890|1042
1628868600000|2021-08-13 15:30:00|6896.5|6894.5|6895.2|6893.2|6898.7|6896.7|6892.5|6890.5|1480
1628868900000|2021-08-13 15:35:00|6895.5|6893.5|6894.2|6892.2|6898|6896|6893.5|6891.5|682
1628869200000|2021-08-13 15:40:00|6894|6892|6897|6895|6897.5|6895.5|6893.5|6891.5|340
1628869500000|2021-08-13 15:45:00|6896.7|6894.7|6893.7|6891.7|6897.2|6895.2|6893.5|6891.5|294
1628869800000|2021-08-13 15:50:00|6894|6892|6894.5|6892.5|6896|6894|6893.5|6891.5|83
1628870100000|2021-08-13 15:55:00|6894.7|6892.7|6898.2|6896.2|6898.2|6896.2|6894.7|6892.7|90
1628870400000|2021-08-13 16:00:00|6898|6896|6898|6896|6899.5|6897.5|6897.7|6895.7|129
1628870700000|2021-08-13 16:05:00|6898.5|6896.5|6898|6896|6899|6897|6897.7|6895.7|116
1628871000000|2021-08-13 16:10:00|6897.7|6895.7|6897.5|6895.5|6898|6896|6897.5|6895.5|50
1628871300000|2021-08-13 16:15:00|6897.7|6895.7|6895|6893|6898|6896|6895|6893|39
1628871600000|2021-08-13 16:20:00|6895.2|6893.2|6896.5|6894.5|6897.5|6895.5|6895.2|6893.2|68
1628871900000|2021-08-13 16:25:00|6896.2|6894.2|6896|6894|6896.5|6894.5|6895.5|6893.5|62
1628872200000|2021-08-13 16:30:00|6895.7|6893.7|6894.7|6892.7|6896|6894|6894.5|6892.5|24
1628872500000|2021-08-13 16:35:00|6895|6893|6895|6893|6895.5|6893.5|6894.5|6892.5|27
1628872800000|2021-08-13 16:40:00|6894.5|6892.5|6895|6893|6895.5|6893.5|6894.5|6892.5|53
1628873100000|2021-08-13 16:45:00|6895.2|6893.2|6895|6893|6895.5|6893.5|6894.5|6892.5|19
1628873400000|2021-08-13 16:50:00|6895.2|6893.2|6895.2|6893.2|6896|6894|6894.5|6892.5|69
1628873700000|2021-08-13 16:55:00|6895.5|6893.5|6895.2|6893.2|6896|6894|6894.7|6892.7|27
1628874000000|2021-08-13 17:00:00|6895.5|6893.5|6894.5|6892.5|6896|6894|6894.2|6892.2|10
1628874300000|2021-08-13 17:05:00|6894.2|6892.2|6895|6893|6895.5|6893.5|6893.5|6891.5|69
1628874600000|2021-08-13 17:10:00|6894.7|6892.7|6895.2|6893.2|6895.5|6893.5|6894.7|6892.7|21
1628874900000|2021-08-13 17:15:00|6895.5|6893.5|6895.5|6893.5|6896|6894|6895.5|6893.5|10
1628875200000|2021-08-13 17:20:00|6895.2|6893.2|6895.7|6893.7|6896.2|6894.2|6895.2|6893.2|15
1628875500000|2021-08-13 17:25:00|6895.5|6893.5|6894.5|6892.5|6895.5|6893.5|6894|6892|41
1628875800000|2021-08-13 17:30:00|6894.7|6892.7|6894.5|6892.5|6895.5|6893.5|6894.5|6892.5|21
1628876100000|2021-08-13 17:35:00|6894.7|6892.7|6895|6893|6895.5|6893.5|6894.7|6892.7|15
1628876400000|2021-08-13 17:40:00|6895.2|6893.2|6896.5|6894.5|6896.5|6894.5|6895|6893|18
1628876700000|2021-08-13 17:45:00|6896.7|6894.7|6897|6895|6897.2|6895.2|6896.5|6894.5|68
1628877000000|2021-08-13 17:50:00|6897.2|6895.2|6897|6895|6897.5|6895.5|6896.2|6894.2|8
1628877300000|2021-08-13 17:55:00|6896.7|6894.7|6895.5|6893.5|6897.5|6895.5|6895.5|6893.5|33
1628877600000|2021-08-13 18:00:00|6895.7|6893.7|6896.5|6894.5|6896.7|6894.7|6895.5|6893.5|19
1628877900000|2021-08-13 18:05:00|6896.2|6894.2|6896|6894|6896.5|6894.5|6895|6893|40
1628878200000|2021-08-13 18:10:00|6895.7|6893.7|6895.5|6893.5|6896|6894|6895.5|6893.5|18
1628878500000|2021-08-13 18:15:00|6895.7|6893.7|6895.5|6893.5|6896|6894|6895|6893|17
1628878800000|2021-08-13 18:20:00|6895.2|6893.2|6894.5|6892.5|6895.2|6893.2|6894.5|6892.5|26
1628879100000|2021-08-13 18:25:00|6894.2|6892.2|6894|6892|6894.5|6892.5|6893.5|6891.5|53
1628879400000|2021-08-13 18:30:00|6893.7|6891.7|6893.5|6891.5|6894|6892|6893|6891|16
1628879700000|2021-08-13 18:35:00|6893.2|6891.2|6892.5|6890.5|6893.5|6891.5|6892|6890|18
1628880000000|2021-08-13 18:40:00|6893|6891|6892|6890|6893|6891|6890.5|6888.5|48
1628880300000|2021-08-13 18:45:00|6891.7|6889.7|6892.7|6890.7|6893.5|6891.5|6891.5|6889.5|40
1628880600000|2021-08-13 18:50:00|6892.5|6890.5|6893|6891|6894|6892|6892.5|6890.5|16
1628880900000|2021-08-13 18:55:00|6893.2|6891.2|6892|6890|6894|6892|6892|6890|25
1628881200000|2021-08-13 19:00:00|6892.2|6890.2|6894|6892|6895|6893|6892.2|6890.2|73
1628881500000|2021-08-13 19:05:00|6894.2|6892.2|6894.5|6892.5|6895|6893|6894.2|6892.2|15
1628881800000|2021-08-13 19:10:00|6894|6892|6894.5|6892.5|6894.5|6892.5|6893.5|6891.5|28
1628882100000|2021-08-13 19:15:00|6894.2|6892.2|6894|6892|6894.5|6892.5|6893|6891|40
1628882400000|2021-08-13 19:20:00|6893.7|6891.7|6893.5|6891.5|6894.5|6892.5|6893.5|6891.5|27
1628882700000|2021-08-13 19:25:00|6893|6891|6891.5|6889.5|6893|6891|6891.2|6889.2|40
1628883000000|2021-08-13 19:30:00|6891.2|6889.2|6890.5|6888.5|6891.5|6889.5|6890|6888|35
1628883300000|2021-08-13 19:35:00|6891|6889|6892.2|6890.2|6893|6891|6891|6889|66
1628883600000|2021-08-13 19:40:00|6892.5|6890.5|6891.5|6889.5|6893|6891|6891.2|6889.2|34
1628883900000|2021-08-13 19:45:00|6891.2|6889.2|6891|6889|6892.5|6890.5|6890.5|6888.5|39
1628884200000|2021-08-13 19:50:00|6891.2|6889.2|6890.5|6888.5|6892.2|6890.2|6889.7|6887.7|74
1628884500000|2021-08-13 19:55:00|6890.2|6888.2|6901|6899|6901|6899|6889.5|6887.5|194
1628884800000|2021-08-13 20:00:00|6901.9|6897.9|6900.9|6896.9|6903|6899|6900.6|6896.6|0
1628885100000|2021-08-13 20:05:00|6900.8|6896.8|6900.1|6896.1|6900.9|6896.9|6899.1|6895.1|0
1628885400000|2021-08-13 20:10:00|6900|6896|6900|6896|6900|6896|6899|6895|0
1628885700000|2021-08-13 20:15:00|6899.9|6895.9|6899.2|6895.2|6900|6896|6899.2|6895.2|0
1628886300000|2021-08-13 20:25:00|6898.9|6894.9|6899.6|6895.6|6899.9|6895.9|6898.9|6894.9|0
1628886600000|2021-08-13 20:30:00|6899.5|6895.5|6899.9|6895.9|6899.9|6895.9|6899.2|6895.2|0
1628886900000|2021-08-13 20:35:00|6899.8|6895.8|6899.4|6895.4|6899.9|6895.9|6899.3|6895.3|0
1628887200000|2021-08-13 20:40:00|6899.3|6895.3|6899.2|6895.2|6899.9|6895.9|6898.9|6894.9|0
1628887500000|2021-08-13 20:45:00|6899.3|6895.3|6898.9|6894.9|6899.6|6895.6|6898.9|6894.9|0
1628887800000|2021-08-13 20:50:00|6899.1|6895.1|6898.2|6894.2|6899.6|6895.6|6898.2|6894.2|0
1628888100000|2021-08-13 20:55:00|6898.3|6894.3|6897|6893|6898.5|6894.5|6896.6|6892.6|0
1629064800000|2021-08-15 22:00:00|6892.7|6888.7|6893.1|6889.1|6893.2|6889.2|6890.6|6886.6|0
1629065100000|2021-08-15 22:05:00|6893.2|6889.2|6892.3|6888.3|6893.9|6889.9|6891.1|6887.1|0
1629065400000|2021-08-15 22:10:00|6892.4|6888.4|6893.6|6889.6|6893.9|6889.9|6892.4|6888.4|0
1629065700000|2021-08-15 22:15:00|6893.9|6889.9|6893.3|6889.3|6895|6891|6893|6889|0
1629066000000|2021-08-15 22:20:00|6893.4|6889.4|6894|6890|6894|6890|6893.3|6889.3|0
1629066300000|2021-08-15 22:25:00|6893.9|6889.9|6893.3|6889.3|6894|6890|6893.3|6889.3|0
1629066600000|2021-08-15 22:30:00|6893.4|6889.4|6894.4|6890.4|6894.4|6890.4|6893.4|6889.4|0
1629066900000|2021-08-15 22:35:00|6894.5|6890.5|6894.8|6890.8|6895.1|6891.1|6894|6890|0
1629067200000|2021-08-15 22:40:00|6894.7|6890.7|6895.4|6891.4|6895.7|6891.7|6894.4|6890.4|0
1629067800000|2021-08-15 22:50:00|6895.6|6891.6|6895.4|6891.4|6895.7|6891.7|6895.4|6891.4|0
1629068100000|2021-08-15 22:55:00|6895.6|6891.6|6894.7|6890.7|6895.6|6891.6|6894.7|6890.7|0
1629068400000|2021-08-15 23:00:00|6895|6891|6894.7|6890.7|6895|6891|6894.7|6890.7|0
1629068700000|2021-08-15 23:05:00|6894.8|6890.8|6895.3|6891.3|6895.3|6891.3|6894.8|6890.8|0
1629069300000|2021-08-15 23:15:00|6894.8|6891.8|6893.8|6890.8|6894.8|6891.8|6893.4|6890.4|0
1629069600000|2021-08-15 23:20:00|6893.9|6890.9|6894.2|6891.2|6894.2|6891.2|6893.9|6890.9|0
1629069900000|2021-08-15 23:25:00|6894.1|6891.1|6894.2|6891.2|6894.5|6891.5|6893.4|6890.4|0
1629070200000|2021-08-15 23:30:00|6894.1|6891.1|6893|6890|6894.1|6891.1|6892.4|6889.4|0
1629070500000|2021-08-15 23:35:00|6892.9|6889.9|6892.7|6889.7|6893|6890|6892.2|6889.2|0
1629070800000|2021-08-15 23:40:00|6892.5|6889.5|6892.7|6889.7|6892.7|6889.7|6892.4|6889.4|0
1629071100000|2021-08-15 23:45:00|6892.8|6889.8|6892|6889|6893|6890|6892|6889|0
1629071400000|2021-08-15 23:50:00|6892.1|6889.1|6893|6890|6893|6890|6892|6889|0
1629071700000|2021-08-15 23:55:00|6892.7|6889.7|6893.4|6890.4|6893.8|6890.8|6892.7|6889.7|0
1629072000000|2021-08-16 00:00:00|6893.3|6890.3|6887.5|6884.5|6893.8|6890.8|6887.1|6884.1|0
1629072300000|2021-08-16 00:05:00|6887.4|6884.4|6886.1|6883.1|6887.5|6884.5|6885.7|6882.7|0
1629072600000|2021-08-16 00:10:00|6886|6883|6884.7|6881.7|6886.4|6883.4|6884.7|6881.7|0
1629072900000|2021-08-16 00:15:00|6884.8|6881.8|6876.2|6873.2|6884.8|6881.8|6870.1|6867.1|0
1629073200000|2021-08-16 00:20:00|6876.4|6873.4|6875.1|6872.1|6877|6874|6874.7|6871.7|0
1629073500000|2021-08-16 00:25:00|6875|6872|6877.1|6874.1|6877.8|6874.8|6874.7|6871.7|0
1629073800000|2021-08-16 00:30:00|6876.8|6873.8|6874.3|6871.3|6876.8|6873.8|6873.2|6870.2|0
1629074100000|2021-08-16 00:35:00|6874.4|6871.4|6872.4|6869.4|6874.8|6871.8|6871|6868|0
1629074400000|2021-08-16 00:40:00|6872.5|6869.5|6871.3|6868.3|6872.8|6869.8|6870.6|6867.6|0
1629074700000|2021-08-16 00:45:00|6871.4|6868.4|6872.1|6869.1|6872.1|6869.1|6869.7|6866.7|0
1629075000000|2021-08-16 00:50:00|6872.8|6869.8|6872.8|6869.8|6873.6|6870.6|6871.2|6868.2|0
1629075300000|2021-08-16 00:55:00|6872.7|6869.7|6871.8|6868.8|6872.8|6869.8|6869.8|6866.8|0
1629075600000|2021-08-16 01:00:00|6871.9|6868.9|6872.3|6869.3|6872.3|6869.3|6871.4|6868.4|0
1629075900000|2021-08-16 01:05:00|6872.4|6869.4|6873.1|6870.1|6874.6|6871.6|6872.4|6869.4|0
1629076200000|2021-08-16 01:10:00|6872.9|6869.9|6873.9|6870.9|6874.6|6871.6|6872.3|6869.3|0
1629076500000|2021-08-16 01:15:00|6874.2|6871.2|6876.2|6873.2|6877|6874|6873.8|6870.8|0
1629076800000|2021-08-16 01:20:00|6876.4|6873.4|6876.1|6873.1|6877|6874|6875.5|6872.5|0
1629077100000|2021-08-16 01:25:00|6876.3|6873.3|6876.9|6873.9|6877.7|6874.7|6876.1|6873.1|0
1629077400000|2021-08-16 01:30:00|6876.6|6873.6|6871.6|6868.6|6877.7|6874.7|6871.6|6868.6|0
1629077700000|2021-08-16 01:35:00|6871.8|6868.8|6871.6|6868.6|6872.4|6869.4|6868.6|6865.6|0
1629078000000|2021-08-16 01:40:00|6871.3|6868.3|6870.9|6867.9|6872.4|6869.4|6870.4|6867.4|0
1629078300000|2021-08-16 01:45:00|6870.7|6867.7|6868.7|6865.7|6870.7|6867.7|6868.7|6865.7|0
1629078600000|2021-08-16 01:50:00|6868.8|6865.8|6864.8|6861.8|6870.2|6867.2|6864|6861|0
1629078900000|2021-08-16 01:55:00|6864.6|6861.6|6863.3|6860.3|6864.9|6861.9|6862.6|6859.6|0
1629079200000|2021-08-16 02:00:00|6863|6860|6862.1|6859.1|6863.3|6860.3|6860.2|6857.2|0
1629079500000|2021-08-16 02:05:00|6862.3|6859.3|6861.8|6858.8|6863.3|6860.3|6861.8|6858.8|0
1629079800000|2021-08-16 02:10:00|6861.7|6858.7|6856.5|6853.5|6861.8|6858.8|6856.4|6853.4|0
1629080100000|2021-08-16 02:15:00|6856.2|6853.2|6856.5|6853.5|6857.1|6854.1|6855.6|6852.6|0
1629080400000|2021-08-16 02:20:00|6856.2|6853.2|6857.9|6854.9|6859.1|6856.1|6855.7|6852.7|0
1629080700000|2021-08-16 02:25:00|6858.2|6855.2|6858.7|6855.7|6859.4|6856.4|6857.9|6854.9|0
1629081000000|2021-08-16 02:30:00|6858.9|6855.9|6861.9|6858.9|6861.9|6858.9|6858.8|6855.8|0
1629081300000|2021-08-16 02:35:00|6862.1|6859.1|6861.1|6858.1|6862.7|6859.7|6861.1|6858.1|0
1629081600000|2021-08-16 02:40:00|6861.2|6858.2|6864.1|6861.1|6864.9|6861.9|6861.1|6858.1|0
1629081900000|2021-08-16 02:45:00|6864.2|6861.2|6864.5|6861.5|6865.4|6862.4|6863.4|6860.4|0
1629082200000|2021-08-16 02:50:00|6864.4|6861.4|6865.5|6862.5|6865.5|6862.5|6864.4|6861.4|0
1629082500000|2021-08-16 02:55:00|6865.8|6862.8|6865.5|6862.5|6866.3|6863.3|6865.5|6862.5|0
1629082800000|2021-08-16 03:00:00|6865.8|6862.8|6866.3|6863.3|6866.4|6863.4|6865.5|6862.5|0
1629083100000|2021-08-16 03:05:00|6865.9|6862.9|6864.8|6861.8|6866.4|6863.4|6864.8|6861.8|0
1629083400000|2021-08-16 03:10:00|6865|6862|6864.8|6861.8|6865.6|6862.6|6864.8|6861.8|0
1629083700000|2021-08-16 03:15:00|6864.1|6861.1|6862.7|6859.7|6864.8|6861.8|6862.6|6859.6|0
1629084000000|2021-08-16 03:20:00|6862.6|6859.6|6863.5|6860.5|6863.8|6860.8|6860.3|6857.3|0
1629084300000|2021-08-16 03:25:00|6863.3|6860.3|6863.9|6860.9|6864.3|6861.3|6862.7|6859.7|0
1629084600000|2021-08-16 03:30:00|6863.7|6860.7|6863.2|6860.2|6864.3|6861.3|6862.1|6859.1|0
1629084900000|2021-08-16 03:35:00|6863.3|6860.3|6865.2|6862.2|6865.3|6862.3|6863|6860|0
1629085200000|2021-08-16 03:40:00|6865.3|6862.3|6865.2|6862.2|6866|6863|6864.8|6861.8|0
1629085500000|2021-08-16 03:45:00|6865.3|6862.3|6866.1|6863.1|6866.9|6863.9|6865.3|6862.3|0
1629085800000|2021-08-16 03:50:00|6865.8|6862.8|6865.7|6862.7|6866.1|6863.1|6865|6862|0
1629086100000|2021-08-16 03:55:00|6865.6|6862.6|6864.7|6861.7|6866.1|6863.1|6864.2|6861.2|0
1629086400000|2021-08-16 04:00:00|6864|6861|6862.8|6859.8|6864|6861|6862.5|6859.5|0
1629086700000|2021-08-16 04:05:00|6862.7|6859.7|6863.2|6860.2|6863.2|6860.2|6862.5|6859.5|0
1629087000000|2021-08-16 04:10:00|6863.5|6860.5|6865.5|6862.5|6865.5|6862.5|6863.5|6860.5|0
1629087300000|2021-08-16 04:15:00|6865.6|6862.6|6867.1|6864.1|6867.1|6864.1|6865.5|6862.5|0
1629087600000|2021-08-16 04:20:00|6867|6864|6867.1|6864.1|6867.1|6864.1|6866.3|6863.3|0
1629087900000|2021-08-16 04:25:00|6867|6864|6868.7|6865.7|6869|6866|6866.4|6863.4|0
1629088200000|2021-08-16 04:30:00|6868.8|6865.8|6868.7|6865.7|6869.5|6866.5|6868.7|6865.7|0
1629088500000|2021-08-16 04:35:00|6868.8|6865.8|6869.1|6866.1|6869.5|6866.5|6868.7|6865.7|0
1629088800000|2021-08-16 04:40:00|6869.2|6866.2|6869.8|6866.8|6870.6|6867.6|6869.2|6866.2|0
1629089100000|2021-08-16 04:45:00|6870.2|6867.2|6869.1|6866.1|6870.6|6867.6|6869.1|6866.1|0
1629089400000|2021-08-16 04:50:00|6869.2|6866.2|6867|6864|6869.2|6866.2|6866.2|6863.2|0
1629089700000|2021-08-16 04:55:00|6866.7|6863.7|6864.8|6861.8|6866.7|6863.7|6864.8|6861.8|0
1629090000000|2021-08-16 05:00:00|6864.9|6861.9|6866.4|6863.4|6867.6|6864.6|6864.8|6861.8|0
1629090300000|2021-08-16 05:05:00|6866.1|6863.1|6865.7|6862.7|6866.5|6863.5|6865.7|6862.7|0
1629090600000|2021-08-16 05:10:00|6865.8|6862.8|6866.4|6863.4|6867.9|6864.9|6865.7|6862.7|0
1629090900000|2021-08-16 05:15:00|6866.5|6863.5|6865.7|6862.7|6868.2|6865.2|6864.9|6861.9|0
1629091200000|2021-08-16 05:20:00|6866.4|6863.4|6866.4|6863.4|6866.5|6863.5|6865.7|6862.7|0
1629091500000|2021-08-16 05:25:00|6866.7|6863.7|6866.5|6863.5|6867.1|6864.1|6866.4|6863.4|0
1629091800000|2021-08-16 05:30:00|6866.4|6863.4|6866|6863|6866.5|6863.5|6865.6|6862.6|0
1629092100000|2021-08-16 05:35:00|6865.9|6862.9|6867.2|6864.2|6867.2|6864.2|6865.7|6862.7|0
1629092400000|2021-08-16 05:40:00|6866.9|6863.9|6865.6|6862.6|6867.2|6864.2|6865.6|6862.6|0
1629092700000|2021-08-16 05:45:00|6865.3|6862.3|6864.1|6861.1|6865.9|6862.9|6864.1|6861.1|0
1629093000000|2021-08-16 05:50:00|6863.8|6860.8|6865.4|6862.4|6866.1|6863.1|6862.6|6859.6|0
1629093300000|2021-08-16 05:55:00|6866.4|6863.4|6864.9|6861.9|6867.1|6864.1|6863.4|6860.4|0
1629093600000|2021-08-16 06:00:00|6865.2|6862.2|6864.7|6862.7|6867|6865|6860|6858|546
1629093900000|2021-08-16 06:05:00|6865|6863|6855|6853|6868|6866|6854.2|6852.2|448
1629094200000|2021-08-16 06:10:00|6855.2|6853.2|6849.5|6847.5|6855.2|6853.2|6846.7|6844.7|301
1629094500000|2021-08-16 06:15:00|6849.2|6847.2|6849.5|6847.5|6852.7|6850.7|6848.2|6846.2|159
1629094800000|2021-08-16 06:20:00|6849.7|6847.7|6847|6845|6851.7|6849.7|6847|6845|290
1629095100000|2021-08-16 06:25:00|6847.2|6845.2|6849.5|6847.5|6851|6849|6846.2|6844.2|147
1629095400000|2021-08-16 06:30:00|6849.7|6847.7|6855.2|6853.2|6855.2|6853.2|6849.7|6847.7|122
1629095700000|2021-08-16 06:35:00|6855.5|6853.5|6856|6854|6857.5|6855.5|6854|6852|102
1629096000000|2021-08-16 06:40:00|6855.5|6853.5|6856.2|6854.2|6857|6855|6854.2|6852.2|165
1629096300000|2021-08-16 06:45:00|6856.7|6854.7|6855.5|6853.5|6857.5|6855.5|6854.2|6852.2|315
1629096600000|2021-08-16 06:50:00|6855.2|6853.2|6854.7|6852.7|6855.5|6853.5|6852.5|6850.5|77
1629096900000|2021-08-16 06:55:00|6855|6853|6852.5|6850.5|6857.5|6855.5|6852|6850|361
1629097200000|2021-08-16 07:00:00|6852|6851|6840.2|6839.2|6857|6856|6839.7|6838.7|2099
1629097500000|2021-08-16 07:05:00|6840|6839|6841|6840|6841.7|6840.7|6832|6831|1645
1629097800000|2021-08-16 07:10:00|6840.2|6839.2|6842.2|6841.2|6847.2|6846.2|6839.7|6838.7|1239
1629098100000|2021-08-16 07:15:00|6842.5|6841.5|6856.7|6855.7|6859|6858|6840.7|6839.7|861
1629098400000|2021-08-16 07:20:00|6857|6856|6862|6861|6865.2|6864.2|6855.7|6854.7|594
1629098700000|2021-08-16 07:25:00|6862.2|6861.2|6861|6860|6864.2|6863.2|6858.7|6857.7|389
1629099000000|2021-08-16 07:30:00|6860.7|6859.7|6854.7|6853.7|6865.5|6864.5|6853.2|6852.2|533
1629099300000|2021-08-16 07:35:00|6854.5|6853.5|6858.7|6857.7|6859.2|6858.2|6853|6852|439
1629099600000|2021-08-16 07:40:00|6858|6857|6854.8|6853.8|6860.3|6859.3|6854.8|6853.8|223
1629099900000|2021-08-16 07:45:00|6855|6854|6855.3|6854.3|6858.5|6857.5|6854.3|6853.3|195
1629100200000|2021-08-16 07:50:00|6855.5|6854.5|6855.3|6854.3|6856.8|6855.8|6850.3|6849.3|1570
1629100500000|2021-08-16 07:55:00|6855|6854|6859|6858|6862.8|6861.8|6854.8|6853.8|2326
1629100800000|2021-08-16 08:00:00|6859.3|6858.3|6857|6856|6861|6860|6856.8|6855.8|4183
1629101100000|2021-08-16 08:05:00|6856.8|6855.8|6852.8|6851.8|6857|6856|6852.3|6851.3|112
1629101400000|2021-08-16 08:10:00|6852.5|6851.5|6854.8|6853.8|6857.8|6856.8|6852.5|6851.5|667
1629101700000|2021-08-16 08:15:00|6854.3|6853.3|6852|6851|6855.3|6854.3|6851.3|6850.3|256
1629102000000|2021-08-16 08:20:00|6851.8|6850.8|6849.3|6848.3|6852.8|6851.8|6847.8|6846.8|215
1629102300000|2021-08-16 08:25:00|6849.5|6848.5|6848|6847|6853.3|6852.3|6847.8|6846.8|171
1629102600000|2021-08-16 08:30:00|6847.8|6846.8|6844.5|6843.5|6848.3|6847.3|6843.3|6842.3|4333
1629102900000|2021-08-16 08:35:00|6844.3|6843.3|6844.8|6843.8|6846|6845|6842.8|6841.8|223
1629103200000|2021-08-16 08:40:00|6844.5|6843.5|6848.5|6847.5|6849.8|6848.8|6843.8|6842.8|345
1629103500000|2021-08-16 08:45:00|6848.3|6847.3|6848|6847|6850|6849|6846.5|6845.5|122
1629103800000|2021-08-16 08:50:00|6848.3|6847.3|6849.3|6848.3|6852.3|6851.3|6847.8|6846.8|7696
1629104100000|2021-08-16 08:55:00|6849|6848|6842.8|6841.8|6849.5|6848.5|6842.3|6841.3|157
1629104400000|2021-08-16 09:00:00|6843.3|6842.3|6846.8|6845.8|6846.8|6845.8|6843.3|6842.3|280
1629104700000|2021-08-16 09:05:00|6846.5|6845.5|6842.8|6841.8|6846.8|6845.8|6842.5|6841.5|172
1629105000000|2021-08-16 09:10:00|6842.3|6841.3|6844.5|6843.5|6846.8|6845.8|6842.3|6841.3|184
1629105300000|2021-08-16 09:15:00|6844.8|6843.8|6843.8|6842.8|6846.3|6845.3|6843|6842|243
1629105600000|2021-08-16 09:20:00|6844|6843|6842|6841|6846.3|6845.3|6841.3|6840.3|209
1629105900000|2021-08-16 09:25:00|6841.8|6840.8|6843.3|6842.3|6843.5|6842.5|6839.5|6838.5|208
1629106200000|2021-08-16 09:30:00|6843|6842|6845|6844|6846.8|6845.8|6843|6842|136
1629106500000|2021-08-16 09:35:00|6844.8|6843.8|6838.5|6837.5|6845|6844|6837|6836|2181
1629106800000|2021-08-16 09:40:00|6838.3|6837.3|6841|6840|6841.3|6840.3|6837.5|6836.5|1804
1629107100000|2021-08-16 09:45:00|6841.3|6840.3|6837.5|6836.5|6841.5|6840.5|6837.3|6836.3|5072
1629107400000|2021-08-16 09:50:00|6837.3|6836.3|6838.5|6837.5|6839.8|6838.8|6836.8|6835.8|149
1629107700000|2021-08-16 09:55:00|6838.3|6837.3|6835.8|6834.8|6840|6839|6835.3|6834.3|183
1629108000000|2021-08-16 10:00:00|6836|6835|6834.5|6833.5|6838|6837|6834.5|6833.5|3441
1629108300000|2021-08-16 10:05:00|6834.8|6833.8|6832.8|6831.8|6835.8|6834.8|6832.3|6831.3|931
1629108600000|2021-08-16 10:10:00|6832.5|6831.5|6826.3|6825.3|6832.8|6831.8|6826.3|6825.3|399
1629108900000|2021-08-16 10:15:00|6826.5|6825.5|6824.8|6823.8|6827.8|6826.8|6820.3|6819.3|568
1629109200000|2021-08-16 10:20:00|6824.5|6823.5|6819.8|6818.8|6825.3|6824.3|6816.5|6815.5|625
1629109500000|2021-08-16 10:25:00|6819.5|6818.5|6823.5|6822.5|6823.8|6822.8|6819|6818|474
1629109800000|2021-08-16 10:30:00|6823.8|6822.8|6826|6825|6826.8|6825.8|6821.5|6820.5|265
1629110100000|2021-08-16 10:35:00|6825.8|6824.8|6828.8|6827.8|6829|6828|6825.5|6824.5|279
1629110400000|2021-08-16 10:40:00|6829|6828|6832.8|6831.8|6833.8|6832.8|6828.8|6827.8|266
1629110700000|2021-08-16 10:45:00|6832.5|6831.5|6838|6837|6838.8|6837.8|6832|6831|524
1629111000000|2021-08-16 10:50:00|6838.3|6837.3|6837.3|6836.3|6840.3|6839.3|6836.3|6835.3|2729
1629111300000|2021-08-16 10:55:00|6837.5|6836.5|6836.5|6835.5|6839.5|6838.5|6836|6835|150
1629111600000|2021-08-16 11:00:00|6836.8|6835.8|6835.8|6834.8|6838.8|6837.8|6835.3|6834.3|193
1629111900000|2021-08-16 11:05:00|6835.5|6834.5|6837.8|6836.8|6838.3|6837.3|6835.3|6834.3|159
1629112200000|2021-08-16 11:10:00|6838|6837|6839|6838|6840.3|6839.3|6837.3|6836.3|229
1629112500000|2021-08-16 11:15:00|6839.3|6838.3|6840.3|6839.3|6843.5|6842.5|6839.3|6838.3|274
1629112800000|2021-08-16 11:20:00|6840|6839|6842.8|6841.8|6845.3|6844.3|6839.8|6838.8|268
1629113100000|2021-08-16 11:25:00|6843|6842|6841.8|6840.8|6843.8|6842.8|6840.8|6839.8|168
1629113400000|2021-08-16 11:30:00|6842|6841|6839.8|6838.8|6843|6842|6839.8|6838.8|152
1629113700000|2021-08-16 11:35:00|6840|6839|6838.8|6837.8|6840.5|6839.5|6838|6837|116
1629114000000|2021-08-16 11:40:00|6838.7|6837.7|6837.2|6836.2|6838.9|6837.9|6836.9|6835.9|156
1629114300000|2021-08-16 11:45:00|6836.7|6835.7|6837.4|6836.4|6838.2|6837.2|6836.4|6835.4|111
1629114600000|2021-08-16 11:50:00|6837.7|6836.7|6838.4|6837.4|6839.7|6838.7|6837.4|6836.4|176
1629114900000|2021-08-16 11:55:00|6838.7|6837.7|6836.9|6835.9|6840.2|6839.2|6836.7|6835.7|184
1629115200000|2021-08-16 12:00:00|6837.2|6836.2|6829.4|6828.4|6837.4|6836.4|6827.2|6826.2|445
1629115500000|2021-08-16 12:05:00|6829.2|6828.2|6831.7|6830.7|6832.2|6831.2|6829.2|6828.2|10133
1629115800000|2021-08-16 12:10:00|6831.4|6830.4|6835.2|6834.2|6835.7|6834.7|6830.9|6829.9|2266
1629116100000|2021-08-16 12:15:00|6834.9|6833.9|6833.9|6832.9|6836.4|6835.4|6831.2|6830.2|377
1629116400000|2021-08-16 12:20:00|6834.2|6833.2|6837.4|6836.4|6838.7|6837.7|6833.7|6832.7|1389
1629116700000|2021-08-16 12:25:00|6837.2|6836.2|6837.4|6836.4|6840.4|6839.4|6836.4|6835.4|2177
1629117000000|2021-08-16 12:30:00|6837.2|6836.2|6836.4|6835.4|6838.9|6837.9|6835.2|6834.2|197
1629117300000|2021-08-16 12:35:00|6836.7|6835.7|6838.9|6837.9|6838.9|6837.9|6836.4|6835.4|98
1629117600000|2021-08-16 12:40:00|6838.7|6837.7|6837.4|6836.4|6840.7|6839.7|6837.2|6836.2|149
1629117900000|2021-08-16 12:45:00|6837.2|6836.2|6840.4|6839.4|6840.4|6839.4|6837.2|6836.2|83
1629118200000|2021-08-16 12:50:00|6840.2|6839.2|6838.2|6837.2|6840.7|6839.7|6838.2|6837.2|167
1629118500000|2021-08-16 12:55:00|6838.4|6837.4|6838.7|6837.7|6839.7|6838.7|6837.7|6836.7|110
1629118800000|2021-08-16 13:00:00|6838.9|6837.9|6839.2|6838.2|6841.4|6840.4|6838.9|6837.9|682
1629119100000|2021-08-16 13:05:00|6839.4|6838.4|6841.7|6840.7|6841.7|6840.7|6838.4|6837.4|111
1629119400000|2021-08-16 13:10:00|6841.9|6840.9|6843.2|6842.2|6843.9|6842.9|6841.7|6840.7|113
1629119700000|2021-08-16 13:15:00|6842.9|6841.9|6839.7|6838.7|6844.2|6843.2|6839.7|6838.7|187
1629120000000|2021-08-16 13:20:00|6839.9|6838.9|6844.4|6843.4|6844.4|6843.4|6839.7|6838.7|294
1629120300000|2021-08-16 13:25:00|6844.2|6843.2|6844.2|6843.2|6845.7|6844.7|6843.9|6842.9|540
1629120600000|2021-08-16 13:30:00|6844.7|6843.7|6831.2|6830.2|6846.9|6845.9|6831.2|6830.2|908
1629120900000|2021-08-16 13:35:00|6830.9|6829.9|6827.9|6826.9|6830.9|6829.9|6822.4|6821.4|2521
1629121200000|2021-08-16 13:40:00|6827.7|6826.7|6824.9|6823.9|6828.4|6827.4|6822.9|6821.9|478
1629121500000|2021-08-16 13:45:00|6825.2|6824.2|6826.2|6825.2|6826.2|6825.2|6820.7|6819.7|607
1629121800000|2021-08-16 13:50:00|6825.9|6824.9|6822.7|6821.7|6825.9|6824.9|6821.2|6820.2|1398
1629122100000|2021-08-16 13:55:00|6822.4|6821.4|6828.2|6827.2|6828.7|6827.7|6820.9|6819.9|467
1629122400000|2021-08-16 14:00:00|6828.4|6827.4|6829.9|6828.9|6830.7|6829.7|6825.2|6824.2|495
1629122700000|2021-08-16 14:05:00|6830.2|6829.2|6837.7|6836.7|6838.2|6837.2|6828.7|6827.7|465
1629123000000|2021-08-16 14:10:00|6838.2|6837.2|6837.7|6836.7|6841.2|6840.2|6835.7|6834.7|469
1629123300000|2021-08-16 14:15:00|6838.2|6837.2|6828.9|6827.9|6838.7|6837.7|6828.9|6827.9|456
1629123600000|2021-08-16 14:20:00|6829.2|6828.2|6821.2|6820.2|6830.7|6829.7|6820.7|6819.7|416
1629123900000|2021-08-16 14:25:00|6820.9|6819.9|6823.7|6822.7|6824.7|6823.7|6819.2|6818.2|1588
1629124200000|2021-08-16 14:30:00|6823.4|6822.4|6823.4|6822.4|6828.2|6827.2|6822.7|6821.7|1357
1629124500000|2021-08-16 14:35:00|6823.7|6822.7|6827.7|6826.7|6829.2|6828.2|6822.7|6821.7|775
1629124800000|2021-08-16 14:40:00|6827.2|6826.2|6827.2|6826.2|6830.4|6829.4|6825.7|6824.7|377
1629125100000|2021-08-16 14:45:00|6827.7|6826.7|6827.2|6826.2|6828.4|6827.4|6825.4|6824.4|376
1629125400000|2021-08-16 14:50:00|6827.4|6826.4|6825.2|6824.2|6830.2|6829.2|6823.2|6822.2|497
1629125700000|2021-08-16 14:55:00|6825.4|6824.4|6825.2|6824.2|6827.4|6826.4|6823.7|6822.7|586
1629126000000|2021-08-16 15:00:00|6824.9|6823.9|6825.2|6824.2|6831.2|6830.2|6824.7|6823.7|382
1629126300000|2021-08-16 15:05:00|6824.9|6823.9|6824.7|6823.7|6828.4|6827.4|6824.4|6823.4|365
1629126600000|2021-08-16 15:10:00|6824.9|6823.9|6825.2|6824.2|6826.2|6825.2|6822.7|6821.7|784
1629126900000|2021-08-16 15:15:00|6825.7|6824.7|6830.2|6829.2|6830.7|6829.7|6825.4|6824.4|1155
1629127200000|2021-08-16 15:20:00|6830.4|6829.4|6834.7|6833.7|6836.7|6835.7|6830.2|6829.2|1025
1629127500000|2021-08-16 15:25:00|6834.2|6833.2|6835.7|6834.7|6837.2|6836.2|6831.7|6830.7|1136
1629127800000|2021-08-16 15:30:00|6836.2|6834.2|6838.7|6836.7|6843.2|6841.2|6835.2|6833.2|3486
1629128100000|2021-08-16 15:35:00|6839.2|6837.2|6840.4|6838.4|6842.7|6840.7|6837.7|6835.7|1426
1629128400000|2021-08-16 15:40:00|6840.7|6838.7|6842.7|6840.7|6843.4|6841.4|6840.2|6838.2|358
1629128700000|2021-08-16 15:45:00|6842.9|6840.9|6839.4|6837.4|6843.7|6841.7|6839.2|6837.2|331
1629129000000|2021-08-16 15:50:00|6839.7|6837.7|6839.9|6837.9|6842.4|6840.4|6839.4|6837.4|1054
1629129300000|2021-08-16 15:55:00|6839.7|6837.7|6839.7|6837.7|6840.2|6838.2|6839.2|6837.2|63
1629129600000|2021-08-16 16:00:00|6839.4|6837.4|6840.2|6838.2|6841.2|6839.2|6839.2|6837.2|90
1629129900000|2021-08-16 16:05:00|6840.4|6838.4|6840.4|6838.4|6841.7|6839.7|6839.2|6837.2|81
1629130200000|2021-08-16 16:10:00|6840.7|6838.7|6841.4|6839.4|6841.7|6839.7|6839.7|6837.7|40
1629130500000|2021-08-16 16:15:00|6841.2|6839.2|6840.4|6838.4|6842.2|6840.2|6840.2|6838.2|64
1629130800000|2021-08-16 16:20:00|6840.2|6838.2|6843.4|6841.4|6843.4|6841.4|6840.2|6838.2|301
1629131100000|2021-08-16 16:25:00|6843.2|6841.2|6841.2|6839.2|6843.7|6841.7|6840.9|6838.9|92
1629131400000|2021-08-16 16:30:00|6841.4|6839.4|6839.7|6837.7|6842.4|6840.4|6839.7|6837.7|39
1629131700000|2021-08-16 16:35:00|6839.4|6837.4|6839.7|6837.7|6840.7|6838.7|6839.2|6837.2|25
1629132000000|2021-08-16 16:40:00|6839.9|6837.9|6841.2|6839.2|6841.4|6839.4|6838.9|6836.9|15
1629132300000|2021-08-16 16:45:00|6841.4|6839.4|6841.9|6839.9|6841.9|6839.9|6840.2|6838.2|19
1629132600000|2021-08-16 16:50:00|6841.7|6839.7|6843.4|6841.4|6843.7|6841.7|6841.7|6839.7|39
1629132900000|2021-08-16 16:55:00|6843.7|6841.7|6842.9|6840.9|6843.7|6841.7|6841.7|6839.7|54
1629133200000|2021-08-16 17:00:00|6843.2|6841.2|6842.2|6840.2|6843.2|6841.2|6841.7|6839.7|29
1629133500000|2021-08-16 17:05:00|6842.4|6840.4|6843.2|6841.2|6843.7|6841.7|6842.2|6840.2|31
1629133800000|2021-08-16 17:10:00|6842.9|6840.9|6841.9|6839.9|6843.7|6841.7|6841.7|6839.7|40
1629134100000|2021-08-16 17:15:00|6842.2|6840.2|6842.4|6840.4|6842.7|6840.7|6841.2|6839.2|27
1629134400000|2021-08-16 17:20:00|6842.7|6840.7|6842.4|6840.4|6843.2|6841.2|6840.4|6838.4|27
1629134700000|2021-08-16 17:25:00|6842.2|6840.2|6843.4|6841.4|6845.2|6843.2|6841.9|6839.9|120
1629135000000|2021-08-16 17:30:00|6843.2|6841.2|6847.7|6845.7|6848.2|6846.2|6843.2|6841.2|177
1629135300000|2021-08-16 17:35:00|6847.4|6845.4|6847.9|6845.9|6848.7|6846.7|6847.2|6845.2|33
1629135600000|2021-08-16 17:40:00|6848.2|6846.2|6848.7|6846.7|6849.2|6847.2|6847.9|6845.9|46
1629135900000|2021-08-16 17:45:00|6848.9|6846.9|6848.2|6846.2|6849.7|6847.7|6847.9|6845.9|51
1629136200000|2021-08-16 17:50:00|6848.4|6846.4|6848.2|6846.2|6848.7|6846.7|6847.2|6845.2|23
1629136500000|2021-08-16 17:55:00|6847.9|6845.9|6849.7|6847.7|6849.7|6847.7|6847.9|6845.9|22
1629136800000|2021-08-16 18:00:00|6849.4|6847.4|6852.2|6850.2|6852.2|6850.2|6848.7|6846.7|88
1629137100000|2021-08-16 18:05:00|6852.4|6850.4|6855.7|6853.7|6856.4|6854.4|6852.2|6850.2|118
1629137400000|2021-08-16 18:10:00|6855.4|6853.4|6855.7|6853.7|6856.2|6854.2|6854.9|6852.9|46
1629137700000|2021-08-16 18:15:00|6855.4|6853.4|6856.4|6854.4|6857.2|6855.2|6855.2|6853.2|102
1629138000000|2021-08-16 18:20:00|6856.2|6854.2|6855.2|6853.2|6857.2|6855.2|6855.2|6853.2|114
1629138300000|2021-08-16 18:25:00|6854.9|6852.9|6853.7|6851.7|6855.2|6853.2|6852.2|6850.2|40
1629138600000|2021-08-16 18:30:00|6853.4|6851.4|6854.7|6852.7|6854.9|6852.9|6853.2|6851.2|22
1629138900000|2021-08-16 18:35:00|6854.4|6852.4|6853.2|6851.2|6854.7|6852.7|6852.9|6850.9|19
1629139200000|2021-08-16 18:40:00|6852.9|6850.9|6854.2|6852.2|6854.7|6852.7|6852.9|6850.9|35
1629139500000|2021-08-16 18:45:00|6854.4|6852.4|6857.2|6855.2|6857.7|6855.7|6853.9|6851.9|35
1629139800000|2021-08-16 18:50:00|6857.4|6855.4|6856.2|6854.2|6859.4|6857.4|6856.2|6854.2|125
1629140100000|2021-08-16 18:55:00|6855.9|6853.9|6854.9|6852.9|6857.2|6855.2|6854.7|6852.7|131
1629140400000|2021-08-16 19:00:00|6854.7|6852.7|6855.7|6853.7|6855.7|6853.7|6853.7|6851.7|76
1629140700000|2021-08-16 19:05:00|6855.4|6853.4|6854.7|6852.7|6855.4|6853.4|6854.2|6852.2|55
1629141000000|2021-08-16 19:10:00|6854.4|6852.4|6856.7|6854.7|6856.9|6854.9|6854.4|6852.4|42
1629141300000|2021-08-16 19:15:00|6856.4|6854.4|6856.7|6854.7|6856.7|6854.7|6856.2|6854.2|30
1629141600000|2021-08-16 19:20:00|6856.9|6854.9|6856.9|6854.9|6858.2|6856.2|6856.7|6854.7|74
1629141900000|2021-08-16 19:25:00|6857.2|6855.2|6857.4|6855.4|6858.2|6856.2|6856.7|6854.7|39
1629142200000|2021-08-16 19:30:00|6857.2|6855.2|6858.7|6856.7|6858.7|6856.7|6856.2|6854.2|29
1629142500000|2021-08-16 19:35:00|6858.4|6856.4|6856.7|6854.7|6858.7|6856.7|6856.7|6854.7|35
1629142800000|2021-08-16 19:40:00|6856.4|6854.4|6857.9|6855.9|6858.7|6856.7|6855.4|6853.4|63
1629143100000|2021-08-16 19:45:00|6858.2|6856.2|6857.7|6855.7|6858.7|6856.7|6857.7|6855.7|40
1629143400000|2021-08-16 19:50:00|6857.9|6855.9|6858.2|6856.2|6861.2|6859.2|6857.9|6855.9|173
1629143700000|2021-08-16 19:55:00|6857.9|6855.9|6860.9|6858.9|6861.7|6859.7|6856.7|6854.7|116
1629144000000|2021-08-16 20:00:00|6862.9|6858.8|6863.4|6859.4|6865.3|6861.3|6861.8|6857.8|0
1629144300000|2021-08-16 20:05:00|6863.3|6859.3|6861|6857|6863.4|6859.4|6860.6|6856.6|0
1629144600000|2021-08-16 20:10:00|6860.9|6856.9|6861.7|6857.7|6862.5|6858.5|6860.6|6856.6|0
1629144900000|2021-08-16 20:15:00|6861.5|6857.5|6861.1|6857.1|6862.3|6858.3|6861.1|6857.1|0
1629145200000|2021-08-16 20:20:00|6860.8|6856.8|6860.2|6856.2|6860.8|6856.8|6859.8|6855.8|0
1629145500000|2021-08-16 20:25:00|6859.9|6855.9|6860.5|6856.5|6860.5|6856.5|6859.5|6855.5|0
1629145800000|2021-08-16 20:30:00|6860.3|6856.3|6859.5|6855.5|6860.8|6856.8|6858.7|6854.7|0
1629146100000|2021-08-16 20:35:00|6859.3|6855.3|6856.6|6852.6|6859.3|6855.3|6856.3|6852.3|0
1629146400000|2021-08-16 20:40:00|6856.5|6852.5|6856.2|6852.2|6856.6|6852.6|6855.8|6851.8|0
1629146700000|2021-08-16 20:45:00|6855.9|6851.9|6855.6|6851.6|6857.6|6853.6|6855.6|6851.6|0
1629147000000|2021-08-16 20:50:00|6855.4|6851.4|6857.4|6853.4|6857.4|6853.4|6855.4|6851.4|0
1629147300000|2021-08-16 20:55:00|6857.5|6853.5|6857.8|6853.8|6858.2|6854.2|6857.2|6853.2|0
1629147600000|2021-08-16 21:00:00|6857.6|6853.6|6858.2|6854.2|6858.2|6854.2|6857.6|6853.6|0
1629147900000|2021-08-16 21:05:00|6857.9|6853.9|6858.2|6854.2|6858.2|6854.2|6857.9|6853.9|0
1629148200000|2021-08-16 21:10:00|6857.9|6853.9|6858.1|6854.1|6858.9|6854.9|6857.9|6853.9|0
1629148500000|2021-08-16 21:15:00|6858.3|6854.3|6858.3|6854.3|6858.3|6854.3|6858.2|6854.2|0
1629148800000|2021-08-16 21:20:00|6858.6|6854.6|6858.3|6854.3|6858.6|6854.6|6858.3|6854.3|0
1629149700000|2021-08-16 21:35:00|6858.6|6854.6|6858.3|6854.3|6858.6|6854.6|6858.3|6854.3|0
1629150000000|2021-08-16 21:40:00|6858.2|6854.2|6858.2|6854.2|6858.2|6854.2|6858.2|6854.2|0
1629150300000|2021-08-16 21:45:00|6858.1|6854.1|6858.1|6854.1|6858.1|6854.1|6858.1|6854.1|0
1629150600000|2021-08-16 21:50:00|6857.9|6853.9|6858.1|6854.1|6858.1|6854.1|6857.9|6853.9|0
1629150900000|2021-08-16 21:55:00|6858.3|6854.3|6858.3|6854.3|6858.3|6854.3|6858.1|6854.1|0
1629151200000|2021-08-16 22:00:00|6857.9|6853.9|6855.4|6851.4|6858|6854|6855.4|6851.4|0
1629151500000|2021-08-16 22:05:00|6855.5|6851.5|6855.4|6851.4|6856|6852|6854.4|6850.4|0
1629151800000|2021-08-16 22:10:00|6855.5|6851.5|6855.3|6851.3|6855.8|6851.8|6855|6851|0
1629152100000|2021-08-16 22:15:00|6855.2|6851.2|6855|6851|6855.7|6851.7|6855|6851|0
1629152400000|2021-08-16 22:20:00|6854.9|6850.9|6855.3|6851.3|6855.7|6851.7|6854.2|6850.2|0
1629152700000|2021-08-16 22:25:00|6855.2|6851.2|6855.7|6851.7|6855.8|6851.8|6855.2|6851.2|0
1629153000000|2021-08-16 22:30:00|6855.9|6851.9|6855.7|6851.7|6856|6852|6855.3|6851.3|0
1629153300000|2021-08-16 22:35:00|6856|6852|6855.3|6851.3|6856|6852|6855.3|6851.3|0
1629153600000|2021-08-16 22:40:00|6855.4|6851.4|6854.5|6850.5|6855.7|6851.7|6854.1|6850.1|0
1629153900000|2021-08-16 22:45:00|6854.4|6850.4|6854.4|6850.4|6854.9|6850.9|6854.1|6850.1|0
1629154200000|2021-08-16 22:50:00|6854.5|6850.5|6854.4|6850.4|6854.9|6850.9|6854.1|6850.1|0
1629154500000|2021-08-16 22:55:00|6854.1|6850.1|6854.9|6850.9|6855.2|6851.2|6854.1|6850.1|0
1629154800000|2021-08-16 23:00:00|6855.1|6851.1|6854.4|6850.4|6855.2|6851.2|6854.3|6850.3|0
1629155100000|2021-08-16 23:05:00|6854.5|6850.5|6855.2|6851.2|6855.2|6851.2|6854.4|6850.4|0
1629155400000|2021-08-16 23:10:00|6855.3|6851.3|6856.2|6852.2|6856.2|6852.2|6855.3|6851.3|0
1629155700000|2021-08-16 23:15:00|6855.7|6852.7|6855.5|6852.5|6855.7|6852.7|6855.1|6852.1|0
1629156000000|2021-08-16 23:20:00|6855.7|6852.7|6855.1|6852.1|6855.7|6852.7|6854.7|6851.7|0
1629156300000|2021-08-16 23:25:00|6855.4|6852.4|6855|6852|6855.4|6852.4|6854.7|6851.7|0
1629156600000|2021-08-16 23:30:00|6854.9|6851.9|6855|6852|6855|6852|6854.6|6851.6|0
1629156900000|2021-08-16 23:35:00|6854.8|6851.8|6855.7|6852.7|6856.3|6853.3|6854.7|6851.7|0
1629157200000|2021-08-16 23:40:00|6855.8|6852.8|6856|6853|6856.1|6853.1|6855.7|6852.7|0
1629157500000|2021-08-16 23:45:00|6855.8|6852.8|6856.3|6853.3|6856.3|6853.3|6855.8|6852.8|0
1629157800000|2021-08-16 23:50:00|6856.5|6853.5|6856.3|6853.3|6857.1|6854.1|6856.3|6853.3|0
1629158100000|2021-08-16 23:55:00|6856.4|6853.4|6855.7|6852.7|6856.6|6853.6|6855.3|6852.3|0
1629158400000|2021-08-17 00:00:00|6855.6|6852.6|6855.7|6852.7|6856|6853|6852.6|6849.6|0
1629158700000|2021-08-17 00:05:00|6855.6|6852.6|6853.6|6850.6|6855.7|6852.7|6853.3|6850.3|0
1629159000000|2021-08-17 00:10:00|6853.3|6850.3|6852.6|6849.6|6853.6|6850.6|6852|6849|0
1629159300000|2021-08-17 00:15:00|6852.5|6849.5|6850.6|6847.6|6852.6|6849.6|6849.1|6846.1|0
1629159600000|2021-08-17 00:20:00|6850.8|6847.8|6851.5|6848.5|6853|6850|6850.6|6847.6|0
1629159900000|2021-08-17 00:25:00|6851.2|6848.2|6846.1|6843.1|6851.2|6848.2|6844.7|6841.7|0
1629160200000|2021-08-17 00:30:00|6846|6843|6846.9|6843.9|6847.7|6844.7|6843.9|6840.9|0
1629160500000|2021-08-17 00:35:00|6847|6844|6845.2|6842.2|6847.7|6844.7|6845.2|6842.2|0
1629160800000|2021-08-17 00:40:00|6845.9|6842.9|6842.1|6839.1|6845.9|6842.9|6842.1|6839.1|0
1629161100000|2021-08-17 00:45:00|6842.2|6839.2|6845.2|6842.2|6845.2|6842.2|6842.1|6839.1|0
1629161400000|2021-08-17 00:50:00|6845.5|6842.5|6843.4|6840.4|6846|6843|6843.3|6840.3|0
1629161700000|2021-08-17 00:55:00|6843.3|6840.3|6844.6|6841.6|6845.3|6842.3|6842|6839|0
1629162000000|2021-08-17 01:00:00|6844.8|6841.8|6843.8|6840.8|6845.4|6842.4|6843.8|6840.8|0
1629162300000|2021-08-17 01:05:00|6844.1|6841.1|6844.2|6841.2|6844.6|6841.6|6843.1|6840.1|0
1629162600000|2021-08-17 01:10:00|6844.3|6841.3|6841.5|6838.5|6844.6|6841.6|6841.5|6838.5|0
1629162900000|2021-08-17 01:15:00|6841.6|6838.6|6843.4|6840.4|6843.4|6840.4|6840.8|6837.8|0
1629163200000|2021-08-17 01:20:00|6843.3|6840.3|6840.8|6837.8|6843.9|6840.9|6840|6837|0
1629163500000|2021-08-17 01:25:00|6840.6|6837.6|6840.8|6837.8|6840.9|6837.9|6840|6837|0
1629163800000|2021-08-17 01:30:00|6840.7|6837.7|6838.9|6835.9|6841.6|6838.6|6837.7|6834.7|0
1629164100000|2021-08-17 01:35:00|6838.8|6835.8|6839|6836|6840.1|6837.1|6837.8|6834.8|0
1629164400000|2021-08-17 01:40:00|6839.1|6836.1|6842.5|6839.5|6842.5|6839.5|6838.9|6835.9|0
1629164700000|2021-08-17 01:45:00|6842.8|6839.8|6841.1|6838.1|6844.1|6841.1|6841.1|6838.1|0
1629165000000|2021-08-17 01:50:00|6840.8|6837.8|6842.8|6839.8|6843.5|6840.5|6840.3|6837.3|0
1629165300000|2021-08-17 01:55:00|6842.9|6839.9|6841.9|6838.9|6843.5|6840.5|6841.2|6838.2|0
1629165600000|2021-08-17 02:00:00|6842|6839|6841.4|6838.4|6842|6839|6839.7|6836.7|0
1629165900000|2021-08-17 02:05:00|6841.2|6838.2|6839.4|6836.4|6841.2|6838.2|6839.1|6836.1|0
1629166200000|2021-08-17 02:10:00|6839.3|6836.3|6839.5|6836.5|6839.9|6836.9|6837.9|6834.9|0
1629166500000|2021-08-17 02:15:00|6839.6|6836.6|6838.3|6835.3|6839.9|6836.9|6837.9|6834.9|0
1629166800000|2021-08-17 02:20:00|6837.9|6834.9|6839.8|6836.8|6841.7|6838.7|6837.6|6834.6|0
1629167100000|2021-08-17 02:25:00|6840|6837|6841.3|6838.3|6841.9|6838.9|6839.8|6836.8|0
1629167400000|2021-08-17 02:30:00|6841.1|6838.1|6840.4|6837.4|6841.1|6838.1|6839.6|6836.6|0
1629167700000|2021-08-17 02:35:00|6840.5|6837.5|6840.3|6837.3|6841.1|6838.1|6839.6|6836.6|0
1629168000000|2021-08-17 02:40:00|6840.2|6837.2|6841|6838|6841|6838|6839.9|6836.9|0
1629168300000|2021-08-17 02:45:00|6840.7|6837.7|6841.2|6838.2|6841.2|6838.2|6838.8|6835.8|0
1629168600000|2021-08-17 02:50:00|6841|6838|6840.8|6837.8|6841.2|6838.2|6839.6|6836.6|0
1629168900000|2021-08-17 02:55:00|6840.7|6837.7|6839.7|6836.7|6841.2|6838.2|6839.7|6836.7|0
1629169200000|2021-08-17 03:00:00|6839.5|6836.5|6840.5|6837.5|6840.5|6837.5|6838.9|6835.9|0
1629169500000|2021-08-17 03:05:00|6840.1|6837.1|6839.3|6836.3|6840.5|6837.5|6839|6836|0
1629169800000|2021-08-17 03:10:00|6839.1|6836.1|6838.2|6835.2|6839.3|6836.3|6837.7|6834.7|0
1629170100000|2021-08-17 03:15:00|6838.1|6835.1|6836.6|6833.6|6838.1|6835.1|6835.8|6832.8|0
1629170400000|2021-08-17 03:20:00|6836.7|6833.7|6836.6|6833.6|6837.4|6834.4|6835.9|6832.9|0
1629170700000|2021-08-17 03:25:00|6836.2|6833.2|6835.8|6832.8|6836.6|6833.6|6835.1|6832.1|0
1629171000000|2021-08-17 03:30:00|6835.7|6832.7|6835.9|6832.9|6836.2|6833.2|6835.1|6832.1|0
1629171300000|2021-08-17 03:35:00|6835.7|6832.7|6834.1|6831.1|6836.6|6833.6|6833.6|6830.6|0
1629171600000|2021-08-17 03:40:00|6834.2|6831.2|6834.5|6831.5|6834.5|6831.5|6833.8|6830.8|0
1629171900000|2021-08-17 03:45:00|6834.1|6831.1|6835.3|6832.3|6835.3|6832.3|6833.8|6830.8|0
1629172200000|2021-08-17 03:50:00|6835.2|6832.2|6835.2|6832.2|6836|6833|6834.5|6831.5|0
1629172500000|2021-08-17 03:55:00|6834.8|6831.8|6834.5|6831.5|6835.3|6832.3|6834.5|6831.5|0
1629172800000|2021-08-17 04:00:00|6834.4|6831.4|6835.6|6832.6|6836|6833|6834.1|6831.1|0
1629173100000|2021-08-17 04:05:00|6835.5|6832.5|6836.7|6833.7|6836.8|6833.8|6835.3|6832.3|0
1629173400000|2021-08-17 04:10:00|6836.8|6833.8|6838.3|6835.3|6838.3|6835.3|6836.7|6833.7|0
1629173700000|2021-08-17 04:15:00|6837.5|6834.5|6837.1|6834.1|6837.9|6834.9|6837.1|6834.1|0
1629174000000|2021-08-17 04:20:00|6837.2|6834.2|6837.5|6834.5|6838.3|6835.3|6837.1|6834.1|0
1629174300000|2021-08-17 04:25:00|6837.6|6834.6|6838.3|6835.3|6838.3|6835.3|6837.1|6834.1|0
1629174600000|2021-08-17 04:30:00|6837.6|6834.6|6837.5|6834.5|6839|6836|6837.5|6834.5|0
1629174900000|2021-08-17 04:35:00|6837.4|6834.4|6836.8|6833.8|6837.6|6834.6|6836|6833|0
1629175200000|2021-08-17 04:40:00|6837.1|6834.1|6837.5|6834.5|6838.3|6835.3|6837.1|6834.1|0
1629175500000|2021-08-17 04:45:00|6837.6|6834.6|6838.7|6835.7|6839.1|6836.1|6837.1|6834.1|0
1629175800000|2021-08-17 04:50:00|6838.8|6835.8|6839.1|6836.1|6839.1|6836.1|6838.3|6835.3|0
1629176100000|2021-08-17 04:55:00|6839.4|6836.4|6839.1|6836.1|6839.9|6836.9|6838.7|6835.7|0
1629176400000|2021-08-17 05:00:00|6838.9|6835.9|6833.7|6830.7|6838.9|6835.9|6832.9|6829.9|0
1629176700000|2021-08-17 05:05:00|6833.6|6830.6|6831.3|6828.3|6833.6|6830.6|6831.2|6828.2|0
1629177000000|2021-08-17 05:10:00|6831.6|6828.6|6830.9|6827.9|6832|6829|6830.4|6827.4|0
1629177300000|2021-08-17 05:15:00|6831|6828|6832.4|6829.4|6833.1|6830.1|6830.8|6827.8|0
1629177600000|2021-08-17 05:20:00|6832.3|6829.3|6831.5|6828.5|6832.4|6829.4|6830.8|6827.8|0
1629177900000|2021-08-17 05:25:00|6831.6|6828.6|6833.1|6830.1|6833.1|6830.1|6831.5|6828.5|0
1629178200000|2021-08-17 05:30:00|6832.9|6829.9|6832.3|6829.3|6833.1|6830.1|6831.5|6828.5|0
1629178500000|2021-08-17 05:35:00|6832.2|6829.2|6832.3|6829.3|6833|6830|6831.5|6828.5|0
1629178800000|2021-08-17 05:40:00|6832.1|6829.1|6829.8|6826.8|6832.1|6829.1|6829.8|6826.8|0
1629179100000|2021-08-17 05:45:00|6828.5|6825.5|6828.1|6825.1|6829.3|6826.3|6826.5|6823.5|0
1629179400000|2021-08-17 05:50:00|6828.4|6825.4|6831.8|6828.8|6831.8|6828.8|6828.1|6825.1|0
1629179700000|2021-08-17 05:55:00|6831.7|6828.7|6830.3|6827.3|6832.5|6829.5|6830.3|6827.3|0
1629180000000|2021-08-17 06:00:00|6830.2|6827.2|6820.4|6818.4|6830.2|6827.2|6815.9|6813.9|459
1629180300000|2021-08-17 06:05:00|6820.2|6818.2|6818.4|6816.4|6822.7|6820.7|6817.2|6815.2|385
1629180600000|2021-08-17 06:10:00|6818.2|6816.2|6813.9|6811.9|6818.2|6816.2|6813.4|6811.4|332
1629180900000|2021-08-17 06:15:00|6813.7|6811.7|6812.9|6810.9|6814.7|6812.7|6812.4|6810.4|126
1629181200000|2021-08-17 06:20:00|6813.2|6811.2|6816.4|6814.4|6817.4|6815.4|6812.7|6810.7|92
1629181500000|2021-08-17 06:25:00|6816.2|6814.2|6818.7|6816.7|6818.7|6816.7|6815.7|6813.7|75
1629181800000|2021-08-17 06:30:00|6818.4|6816.4|6811.4|6809.4|6819.7|6817.7|6810.9|6808.9|225
1629182100000|2021-08-17 06:35:00|6811.7|6809.7|6811.4|6809.4|6813.4|6811.4|6809.4|6807.4|136
1629182400000|2021-08-17 06:40:00|6811.2|6809.2|6811.7|6809.7|6811.7|6809.7|6809.2|6807.2|67
1629182700000|2021-08-17 06:45:00|6811.9|6809.9|6806.9|6804.9|6813.4|6811.4|6805.7|6803.7|166
1629183000000|2021-08-17 06:50:00|6806.7|6804.7|6808.9|6806.9|6810.2|6808.2|6806.7|6804.7|115
1629183300000|2021-08-17 06:55:00|6809.2|6807.2|6810.7|6808.7|6811.4|6809.4|6807.9|6805.9|314
1629183600000|2021-08-17 07:00:00|6810.9|6809.9|6805.9|6804.9|6815.4|6814.4|6805.9|6804.9|1757
1629183900000|2021-08-17 07:05:00|6805.7|6804.7|6797.4|6796.4|6805.7|6804.7|6794.4|6793.4|1298
1629184200000|2021-08-17 07:10:00|6796.9|6795.9|6794.2|6793.2|6797.2|6796.2|6790.2|6789.2|2935
1629184500000|2021-08-17 07:15:00|6793.7|6792.7|6800.9|6799.9|6802.7|6801.7|6788.2|6787.2|2762
1629184800000|2021-08-17 07:20:00|6801.2|6800.2|6796.7|6795.7|6803.2|6802.2|6795.4|6794.4|457
1629185100000|2021-08-17 07:25:00|6796.9|6795.9|6803.2|6802.2|6804.7|6803.7|6793.4|6792.4|769
1629185400000|2021-08-17 07:30:00|6803.4|6802.4|6805.9|6804.9|6808.2|6807.2|6801.2|6800.2|1301
1629185700000|2021-08-17 07:35:00|6805.7|6804.7|6809.7|6808.7|6810.2|6809.2|6805.7|6804.7|614
1629186000000|2021-08-17 07:40:00|6809.9|6808.9|6811.7|6810.7|6813.2|6812.2|6808.7|6807.7|468
1629186300000|2021-08-17 07:45:00|6812.2|6811.2|6810.9|6809.9|6815.2|6814.2|6808.7|6807.7|2879
1629186600000|2021-08-17 07:50:00|6811.2|6810.2|6806.7|6805.7|6812.2|6811.2|6805.9|6804.9|249
1629186900000|2021-08-17 07:55:00|6806.9|6805.9|6808.7|6807.7|6811.2|6810.2|6806.2|6805.2|536
1629187200000|2021-08-17 08:00:00|6809.2|6808.2|6812.2|6811.2|6816.7|6815.7|6808.9|6807.9|701
1629187500000|2021-08-17 08:05:00|6811.9|6810.9|6805.4|6804.4|6813.9|6812.9|6804.2|6803.2|386
1629187800000|2021-08-17 08:10:00|6805.7|6804.7|6809.9|6808.9|6810.2|6809.2|6803.2|6802.2|410
1629188100000|2021-08-17 08:15:00|6809.7|6808.7|6805.9|6804.9|6812.7|6811.7|6805.9|6804.9|15351
1629188400000|2021-08-17 08:20:00|6806.2|6805.2|6806.9|6805.9|6806.9|6805.9|6802.9|6801.9|2718
1629188700000|2021-08-17 08:25:00|6807.4|6806.4|6802.9|6801.9|6807.7|6806.7|6802.9|6801.9|9923
1629189000000|2021-08-17 08:30:00|6803.2|6802.2|6802.7|6801.7|6805.2|6804.2|6801.7|6800.7|1590
1629189300000|2021-08-17 08:35:00|6802.9|6801.9|6807.9|6806.9|6808.9|6807.9|6800.2|6799.2|2479
1629189600000|2021-08-17 08:40:00|6807.7|6806.7|6805.9|6804.9|6809.9|6808.9|6805.9|6804.9|310
1629189900000|2021-08-17 08:45:00|6806.2|6805.2|6807.4|6806.4|6808.9|6807.9|6805.4|6804.4|658
1629190200000|2021-08-17 08:50:00|6807.2|6806.2|6809.9|6808.9|6810.2|6809.2|6804.7|6803.7|2890
1629190500000|2021-08-17 08:55:00|6810.2|6809.2|6812.7|6811.7|6813.7|6812.7|6809.2|6808.2|7562
1629190800000|2021-08-17 09:00:00|6812.4|6811.4|6809.9|6808.9|6814.2|6813.2|6809.9|6808.9|3053
1629191100000|2021-08-17 09:05:00|6809.7|6808.7|6814.7|6813.7|6815.7|6814.7|6809.4|6808.4|997
1629191400000|2021-08-17 09:10:00|6814.9|6813.9|6810.4|6809.4|6815.7|6814.7|6810.2|6809.2|1783
1629191700000|2021-08-17 09:15:00|6810.7|6809.7|6810.7|6809.7|6813.7|6812.7|6809.2|6808.2|325
1629192000000|2021-08-17 09:20:00|6810.4|6809.4|6817.9|6816.9|6818.2|6817.2|6809.9|6808.9|276
1629192300000|2021-08-17 09:25:00|6817.7|6816.7|6815.9|6814.9|6819.7|6818.7|6815.7|6814.7|6348
1629192600000|2021-08-17 09:30:00|6815.7|6814.7|6810.9|6809.9|6817.2|6816.2|6810.4|6809.4|18611
1629192900000|2021-08-17 09:35:00|6811.2|6810.2|6808.4|6807.4|6813.2|6812.2|6807.9|6806.9|1570
1629193200000|2021-08-17 09:40:00|6808.7|6807.7|6804.4|6803.4|6809.4|6808.4|6802.9|6801.9|3207
1629193500000|2021-08-17 09:45:00|6804.2|6803.2|6808.2|6807.2|6808.2|6807.2|6803.9|6802.9|233
1629193800000|2021-08-17 09:50:00|6807.9|6806.9|6808.2|6807.2|6808.9|6807.9|6805.2|6804.2|231
1629194100000|2021-08-17 09:55:00|6808.4|6807.4|6808.9|6807.9|6810.2|6809.2|6807.7|6806.7|288
1629194400000|2021-08-17 10:00:00|6808.7|6807.7|6803.4|6802.4|6808.7|6807.7|6801.7|6800.7|327
1629194700000|2021-08-17 10:05:00|6802.4|6801.4|6803.7|6802.7|6806.7|6805.7|6801.2|6800.2|382
1629195000000|2021-08-17 10:10:00|6803.9|6802.9|6806.7|6805.7|6806.9|6805.9|6803.7|6802.7|358
1629195300000|2021-08-17 10:15:00|6806.9|6805.9|6803.4|6802.4|6808.7|6807.7|6803.2|6802.2|230
1629195600000|2021-08-17 10:20:00|6803.7|6802.7|6803.4|6802.4|6804.4|6803.4|6801.9|6800.9|634
1629195900000|2021-08-17 10:25:00|6803.7|6802.7|6803.4|6802.4|6805.7|6804.7|6800.2|6799.2|313
1629196200000|2021-08-17 10:30:00|6803.2|6802.2|6806.7|6805.7|6806.7|6805.7|6802.9|6801.9|568
1629196500000|2021-08-17 10:35:00|6806.9|6805.9|6804.4|6803.4|6808.2|6807.2|6800.9|6799.9|667
1629196800000|2021-08-17 10:40:00|6804.2|6803.2|6802.9|6801.9|6804.7|6803.7|6801.9|6800.9|17408
1629197100000|2021-08-17 10:45:00|6803.2|6802.2|6803.7|6802.7|6804.4|6803.4|6801.2|6800.2|4635
1629197400000|2021-08-17 10:50:00|6803.9|6802.9|6802.9|6801.9|6804.7|6803.7|6802.2|6801.2|3089
1629197700000|2021-08-17 10:55:00|6802.7|6801.7|6805.2|6804.2|6805.9|6804.9|6802.4|6801.4|157
1629198000000|2021-08-17 11:00:00|6805.4|6804.4|6805.7|6804.7|6806.7|6805.7|6804.7|6803.7|5831
1629198300000|2021-08-17 11:05:00|6805.4|6804.4|6803.7|6802.7|6807.7|6806.7|6803.2|6802.2|1044
1629198600000|2021-08-17 11:10:00|6803.9|6802.9|6803.7|6802.7|6804.9|6803.9|6803.4|6802.4|399
1629198900000|2021-08-17 11:15:00|6803.4|6802.4|6800.4|6799.4|6803.9|6802.9|6795.7|6794.7|1272
1629199200000|2021-08-17 11:20:00|6800.2|6799.2|6801.2|6800.2|6802.4|6801.4|6799.4|6798.4|193
1629199500000|2021-08-17 11:25:00|6801.4|6800.4|6799.2|6798.2|6801.7|6800.7|6797.9|6796.9|465
1629199800000|2021-08-17 11:30:00|6798.9|6797.9|6802.2|6801.2|6802.7|6801.7|6797.9|6796.9|310
1629200100000|2021-08-17 11:35:00|6801.7|6800.7|6800.7|6799.7|6803.4|6802.4|6799.7|6798.7|312
1629200400000|2021-08-17 11:40:00|6800.6|6799.6|6803.1|6802.1|6803.8|6802.8|6800.3|6799.3|283
1629200700000|2021-08-17 11:45:00|6803.3|6802.3|6804.1|6803.1|6805.1|6804.1|6801.8|6800.8|182
1629201000000|2021-08-17 11:50:00|6803.8|6802.8|6806.6|6805.6|6807.1|6806.1|6801.8|6800.8|866
1629201300000|2021-08-17 11:55:00|6805.3|6804.3|6808.3|6807.3|6808.6|6807.6|6805.3|6804.3|7362
1629201600000|2021-08-17 12:00:00|6807.8|6806.8|6806.3|6805.3|6809.6|6808.6|6805.6|6804.6|2469
1629201900000|2021-08-17 12:05:00|6806.6|6805.6|6806.6|6805.6|6807.3|6806.3|6805.6|6804.6|563
1629202200000|2021-08-17 12:10:00|6806.3|6805.3|6807.6|6806.6|6808.6|6807.6|6806.3|6805.3|271
1629202500000|2021-08-17 12:15:00|6807.8|6806.8|6802.1|6801.1|6807.8|6806.8|6801.6|6800.6|2328
1629202800000|2021-08-17 12:20:00|6801.8|6800.8|6798.3|6797.3|6802.1|6801.1|6797.1|6796.1|1215
1629203100000|2021-08-17 12:25:00|6798.6|6797.6|6799.8|6798.8|6800.3|6799.3|6797.6|6796.6|285
1629203400000|2021-08-17 12:30:00|6799.6|6798.6|6801.1|6800.1|6801.1|6800.1|6796.1|6795.1|340
1629203700000|2021-08-17 12:35:00|6800.8|6799.8|6804.1|6803.1|6804.1|6803.1|6798.6|6797.6|3567
1629204000000|2021-08-17 12:40:00|6804.6|6803.6|6812.3|6811.3|6812.6|6811.6|6804.6|6803.6|478
1629204300000|2021-08-17 12:45:00|6812.1|6811.1|6807.8|6806.8|6812.3|6811.3|6807.1|6806.1|2720
1629204600000|2021-08-17 12:50:00|6807.6|6806.6|6811.1|6810.1|6811.3|6810.3|6807.6|6806.6|2230
1629204900000|2021-08-17 12:55:00|6811.3|6810.3|6811.1|6810.1|6812.1|6811.1|6810.6|6809.6|155
1629205200000|2021-08-17 13:00:00|6811.3|6810.3|6812.3|6811.3|6812.6|6811.6|6808.3|6807.3|293
1629205500000|2021-08-17 13:05:00|6812.1|6811.1|6805.8|6804.8|6812.3|6811.3|6805.8|6804.8|256
1629205800000|2021-08-17 13:10:00|6806.1|6805.1|6806.8|6805.8|6807.3|6806.3|6805.6|6804.6|168
1629206100000|2021-08-17 13:15:00|6806.6|6805.6|6805.1|6804.1|6807.3|6806.3|6804.1|6803.1|239
1629206400000|2021-08-17 13:20:00|6805.3|6804.3|6809.6|6808.6|6810.1|6809.1|6805.1|6804.1|1690
1629206700000|2021-08-17 13:25:00|6810.3|6809.3|6806.1|6805.1|6811.1|6810.1|6806.1|6805.1|440
1629207000000|2021-08-17 13:30:00|6805.6|6804.6|6812.3|6811.3|6812.6|6811.6|6805.3|6804.3|3522
1629207300000|2021-08-17 13:35:00|6812.6|6811.6|6816.8|6815.8|6818.3|6817.3|6811.1|6810.1|718
1629207600000|2021-08-17 13:40:00|6816.6|6815.6|6815.3|6814.3|6818.1|6817.1|6812.8|6811.8|683
1629207900000|2021-08-17 13:45:00|6815.6|6814.6|6815.1|6814.1|6818.1|6817.1|6813.6|6812.6|328
1629208200000|2021-08-17 13:50:00|6814.8|6813.8|6815.1|6814.1|6817.6|6816.6|6812.1|6811.1|533
1629208500000|2021-08-17 13:55:00|6814.8|6813.8|6813.3|6812.3|6815.1|6814.1|6810.6|6809.6|968
1629208800000|2021-08-17 14:00:00|6813.1|6812.1|6814.3|6813.3|6817.6|6816.6|6812.6|6811.6|2968
1629209100000|2021-08-17 14:05:00|6814.8|6813.8|6817.1|6816.1|6820.6|6819.6|6813.6|6812.6|325
1629209400000|2021-08-17 14:10:00|6817.3|6816.3|6821.3|6820.3|6822.8|6821.8|6816.6|6815.6|2491
1629209700000|2021-08-17 14:15:00|6821.6|6820.6|6818.1|6817.1|6821.8|6820.8|6816.6|6815.6|440
1629210000000|2021-08-17 14:20:00|6817.8|6816.8|6820.1|6819.1|6822.1|6821.1|6817.8|6816.8|449
1629210300000|2021-08-17 14:25:00|6819.8|6818.8|6822.6|6821.6|6824.6|6823.6|6819.3|6818.3|564
1629210600000|2021-08-17 14:30:00|6822.3|6821.3|6819.6|6818.6|6822.3|6821.3|6819.6|6818.6|337
1629210900000|2021-08-17 14:35:00|6819.8|6818.8|6817.1|6816.1|6821.6|6820.6|6817.1|6816.1|273
1629211200000|2021-08-17 14:40:00|6817.3|6816.3|6820.3|6819.3|6821.3|6820.3|6816.8|6815.8|356
1629211500000|2021-08-17 14:45:00|6820.1|6819.1|6823.6|6822.6|6823.6|6822.6|6819.6|6818.6|4062
1629211800000|2021-08-17 14:50:00|6823.3|6822.3|6827.8|6826.8|6828.1|6827.1|6822.8|6821.8|1327
1629212100000|2021-08-17 14:55:00|6828.1|6827.1|6821.6|6820.6|6828.6|6827.6|6820.8|6819.8|407
1629212400000|2021-08-17 15:00:00|6821.3|6820.3|6816.6|6815.6|6822.1|6821.1|6815.6|6814.6|356
1629212700000|2021-08-17 15:05:00|6816.8|6815.8|6816.6|6815.6|6819.1|6818.1|6816.1|6815.1|207
1629213000000|2021-08-17 15:10:00|6816.8|6815.8|6820.1|6819.1|6820.3|6819.3|6816.1|6815.1|213
1629213300000|2021-08-17 15:15:00|6819.8|6818.8|6823.1|6822.1|6823.6|6822.6|6819.1|6818.1|445
1629213600000|2021-08-17 15:20:00|6823.3|6822.3|6826.1|6825.1|6827.8|6826.8|6823.1|6822.1|563
1629213900000|2021-08-17 15:25:00|6825.8|6824.8|6821.1|6820.1|6825.8|6824.8|6819.6|6818.6|934
1629214200000|2021-08-17 15:30:00|6821.6|6819.6|6819.3|6817.3|6824.6|6822.6|6816.1|6814.1|1588
1629214500000|2021-08-17 15:35:00|6818.6|6816.6|6817.6|6815.6|6822.6|6820.6|6816.1|6814.1|1063
1629214800000|2021-08-17 15:40:00|6818.1|6816.1|6818.6|6816.6|6819.1|6817.1|6815.1|6813.1|329
1629215100000|2021-08-17 15:45:00|6818.8|6816.8|6817.3|6815.3|6819.3|6817.3|6816.1|6814.1|140
1629215400000|2021-08-17 15:50:00|6817.1|6815.1|6814.3|6812.3|6817.8|6815.8|6814.1|6812.1|55
1629215700000|2021-08-17 15:55:00|6814.1|6812.1|6814.1|6812.1|6816.6|6814.6|6813.1|6811.1|3718
1629216000000|2021-08-17 16:00:00|6814.3|6812.3|6811.3|6809.3|6814.3|6812.3|6809.8|6807.8|121
1629216300000|2021-08-17 16:05:00|6811.6|6809.6|6813.3|6811.3|6815.3|6813.3|6811.1|6809.1|85
1629216600000|2021-08-17 16:10:00|6813.1|6811.1|6813.6|6811.6|6815.6|6813.6|6810.6|6808.6|98
1629216900000|2021-08-17 16:15:00|6813.8|6811.8|6809.8|6807.8|6814.3|6812.3|6808.1|6806.1|152
1629217200000|2021-08-17 16:20:00|6809.6|6807.6|6811.3|6809.3|6813.1|6811.1|6809.1|6807.1|93
1629217500000|2021-08-17 16:25:00|6811.1|6809.1|6810.6|6808.6|6812.3|6810.3|6810.1|6808.1|136
1629217800000|2021-08-17 16:30:00|6810.8|6808.8|6805.6|6803.6|6810.8|6808.8|6805.6|6803.6|73
1629218100000|2021-08-17 16:35:00|6805.8|6803.8|6801.6|6799.6|6806.8|6804.8|6801.6|6799.6|176
1629218400000|2021-08-17 16:40:00|6801.8|6799.8|6799.8|6797.8|6802.3|6800.3|6798.1|6796.1|128
1629218700000|2021-08-17 16:45:00|6800.1|6798.1|6794.6|6792.6|6800.1|6798.1|6794.1|6792.1|484
1629219000000|2021-08-17 16:50:00|6794.3|6792.3|6793.6|6791.6|6798.1|6796.1|6792.3|6790.3|176
1629219300000|2021-08-17 16:55:00|6793.3|6791.3|6791.8|6789.8|6793.8|6791.8|6789.6|6787.6|194
1629219600000|2021-08-17 17:00:00|6791.6|6789.6|6794.8|6792.8|6796.8|6794.8|6790.1|6788.1|124
1629219900000|2021-08-17 17:05:00|6795.1|6793.1|6797.1|6795.1|6797.3|6795.3|6791.6|6789.6|84
1629220200000|2021-08-17 17:10:00|6796.8|6794.8|6800.3|6798.3|6800.6|6798.6|6795.6|6793.6|67
1629220500000|2021-08-17 17:15:00|6800.1|6798.1|6796.8|6794.8|6800.6|6798.6|6796.3|6794.3|34
1629220800000|2021-08-17 17:20:00|6796.6|6794.6|6794.8|6792.8|6798.6|6796.6|6793.8|6791.8|23
1629221100000|2021-08-17 17:25:00|6795.1|6793.1|6800.3|6798.3|6800.3|6798.3|6794.1|6792.1|97
1629221400000|2021-08-17 17:30:00|6800.6|6798.6|6800.1|6798.1|6801.1|6799.1|6797.8|6795.8|137
1629221700000|2021-08-17 17:35:00|6799.8|6797.8|6793.8|6791.8|6799.8|6797.8|6793.8|6791.8|38
1629222000000|2021-08-17 17:40:00|6793.6|6791.6|6792.8|6790.8|6794.3|6792.3|6791.1|6789.1|92
1629222300000|2021-08-17 17:45:00|6792.6|6790.6|6790.8|6788.8|6792.8|6790.8|6789.6|6787.6|56
1629222600000|2021-08-17 17:50:00|6791.1|6789.1|6794.6|6792.6|6795.6|6793.6|6789.3|6787.3|59
1629222900000|2021-08-17 17:55:00|6794.3|6792.3|6801.1|6799.1|6802.1|6800.1|6794.3|6792.3|56
1629223200000|2021-08-17 18:00:00|6801.3|6799.3|6805.3|6803.3|6806.3|6804.3|6800.8|6798.8|93
1629223500000|2021-08-17 18:05:00|6805.1|6803.1|6806.8|6804.8|6807.8|6805.8|6805.1|6803.1|61
1629223800000|2021-08-17 18:10:00|6807.1|6805.1|6807.6|6805.6|6808.6|6806.6|6805.6|6803.6|30
1629224100000|2021-08-17 18:15:00|6807.8|6805.8|6807.8|6805.8|6809.8|6807.8|6807.6|6805.6|24
1629224400000|2021-08-17 18:20:00|6808.1|6806.1|6808.1|6806.1|6808.6|6806.6|6804.8|6802.8|41
1629224700000|2021-08-17 18:25:00|6807.8|6805.8|6806.1|6804.1|6808.1|6806.1|6805.3|6803.3|68
1629225000000|2021-08-17 18:30:00|6806.6|6804.6|6805.6|6803.6|6808.6|6806.6|6805.1|6803.1|69
1629225300000|2021-08-17 18:35:00|6805.3|6803.3|6803.3|6801.3|6805.3|6803.3|6802.8|6800.8|63
1629225600000|2021-08-17 18:40:00|6803.1|6801.1|6806.3|6804.3|6806.3|6804.3|6802.6|6800.6|26
1629225900000|2021-08-17 18:45:00|6806.1|6804.1|6809.3|6807.3|6810.1|6808.1|6805.1|6803.1|39
1629226200000|2021-08-17 18:50:00|6809.1|6807.1|6808.1|6806.1|6811.6|6809.6|6807.8|6805.8|16
1629226500000|2021-08-17 18:55:00|6808.3|6806.3|6812.8|6810.8|6814.1|6812.1|6808.1|6806.1|112
1629226800000|2021-08-17 19:00:00|6812.6|6810.6|6813.6|6811.6|6814.3|6812.3|6812.3|6810.3|73
1629227100000|2021-08-17 19:05:00|6813.3|6811.3|6814.6|6812.6|6815.3|6813.3|6812.6|6810.6|46
1629227400000|2021-08-17 19:10:00|6814.3|6812.3|6811.8|6809.8|6816.1|6814.1|6811.6|6809.6|39
1629227700000|2021-08-17 19:15:00|6811.6|6809.6|6812.8|6810.8|6813.3|6811.3|6811.1|6809.1|45
1629228000000|2021-08-17 19:20:00|6813.1|6811.1|6812.3|6810.3|6814.6|6812.6|6811.6|6809.6|90
1629228300000|2021-08-17 19:25:00|6812.1|6810.1|6812.8|6810.8|6813.6|6811.6|6811.6|6809.6|48
1629228600000|2021-08-17 19:30:00|6812.6|6810.6|6814.3|6812.3|6816.1|6814.1|6812.6|6810.6|67
1629228900000|2021-08-17 19:35:00|6813.8|6811.8|6815.3|6813.3|6817.6|6815.6|6813.8|6811.8|105
1629229200000|2021-08-17 19:40:00|6815.1|6813.1|6814.8|6812.8|6815.3|6813.3|6812.1|6810.1|62
1629229500000|2021-08-17 19:45:00|6815.1|6813.1|6814.1|6812.1|6818.1|6816.1|6813.6|6811.6|124
1629229800000|2021-08-17 19:50:00|6815.1|6813.1|6817.6|6815.6|6818.8|6816.8|6815.1|6813.1|178
1629230100000|2021-08-17 19:55:00|6817.8|6815.8|6819.8|6817.8|6824.1|6822.1|6817.8|6815.8|297
1629230400000|2021-08-17 20:00:00|6822.6|6818.6|6814.6|6810.6|6824.7|6820.7|6814.6|6810.6|0
1629230700000|2021-08-17 20:05:00|6814.5|6810.5|6817.8|6813.8|6818.8|6814.8|6814.3|6810.3|0
1629231000000|2021-08-17 20:10:00|6817.5|6813.5|6814.8|6810.8|6817.8|6813.8|6814.8|6810.8|0
1629231300000|2021-08-17 20:15:00|6814.9|6810.9|6814.9|6810.9|6816.1|6812.1|6814.8|6810.8|0
1629231600000|2021-08-17 20:20:00|6815|6811|6815.1|6811.1|6815.7|6811.7|6814.8|6810.8|0
1629231900000|2021-08-17 20:25:00|6815.4|6811.4|6814.4|6810.4|6815.4|6811.4|6814.1|6810.1|0
1629232200000|2021-08-17 20:30:00|6814.3|6810.3|6812|6808|6814.3|6810.3|6811.7|6807.7|0
1629232500000|2021-08-17 20:35:00|6812.1|6808.1|6812.7|6808.7|6813.7|6809.7|6812.1|6808.1|0
1629232800000|2021-08-17 20:40:00|6812.5|6808.5|6812|6808|6813.4|6809.4|6812|6808|0
1629233100000|2021-08-17 20:45:00|6812.1|6808.1|6812.6|6808.6|6813.3|6809.3|6812|6808|0
1629233400000|2021-08-17 20:50:00|6812.5|6808.5|6813.3|6809.3|6813.3|6809.3|6811.9|6807.9|0
1629233700000|2021-08-17 20:55:00|6813.4|6809.4|6813.9|6809.9|6815|6811|6813.3|6809.3|0
1629234000000|2021-08-17 21:00:00|6814.1|6810.1|6814.1|6810.1|6814.1|6810.1|6814.1|6810.1|0
1629234300000|2021-08-17 21:05:00|6814|6810|6814.1|6810.1|6814.1|6810.1|6813.9|6809.9|0
1629234600000|2021-08-17 21:10:00|6813.7|6809.7|6813.6|6809.6|6813.7|6809.7|6813.6|6809.6|0
1629234900000|2021-08-17 21:15:00|6813.7|6809.7|6813.9|6809.9|6813.9|6809.9|6813.7|6809.7|0
1629235200000|2021-08-17 21:20:00|6813.7|6809.7|6813.6|6809.6|6813.7|6809.7|6813.4|6809.4|0
1629235500000|2021-08-17 21:25:00|6813.7|6809.7|6813.9|6809.9|6814|6810|6813.7|6809.7|0
1629235800000|2021-08-17 21:30:00|6813.7|6809.7|6813.7|6809.7|6813.7|6809.7|6813.7|6809.7|0
1629236100000|2021-08-17 21:35:00|6813.6|6809.6|6813.7|6809.7|6813.9|6809.9|6813.6|6809.6|0
1629236400000|2021-08-17 21:40:00|6813.9|6809.9|6814|6810|6814|6810|6813.7|6809.7|0
1629236700000|2021-08-17 21:45:00|6813.7|6809.7|6813.7|6809.7|6813.9|6809.9|6813.7|6809.7|0
1629237000000|2021-08-17 21:50:00|6813.6|6809.6|6813|6809|6813.6|6809.6|6812.9|6808.9|0
1629237300000|2021-08-17 21:55:00|6813.2|6809.2|6813|6809|6813.5|6809.5|6812.9|6808.9|0
1629237600000|2021-08-17 22:00:00|6812.8|6808.8|6815.2|6811.2|6815.3|6811.3|6812.3|6808.3|0
1629237900000|2021-08-17 22:05:00|6815.5|6811.5|6815.3|6811.3|6815.8|6811.8|6815.2|6811.2|0
1629238200000|2021-08-17 22:10:00|6815.4|6811.4|6815.3|6811.3|6815.7|6811.7|6814.7|6810.7|0
1629238500000|2021-08-17 22:15:00|6815|6811|6814|6810|6815|6811|6814|6810|0
1629238800000|2021-08-17 22:20:00|6814.1|6810.1|6813.7|6809.7|6814.7|6810.7|6813.7|6809.7|0
1629239100000|2021-08-17 22:25:00|6813.9|6809.9|6813.6|6809.6|6814.4|6810.4|6813.6|6809.6|0
1629239400000|2021-08-17 22:30:00|6813.8|6809.8|6813.9|6809.9|6814.3|6810.3|6813.1|6809.1|0
1629239700000|2021-08-17 22:35:00|6814|6810|6814.6|6810.6|6814.6|6810.6|6812.8|6808.8|0
1629240000000|2021-08-17 22:40:00|6814.5|6810.5|6811.8|6807.8|6814.5|6810.5|6811.5|6807.5|0
1629240300000|2021-08-17 22:45:00|6811.5|6807.5|6810.9|6806.9|6811.8|6807.8|6809.4|6805.4|0
1629240600000|2021-08-17 22:50:00|6811.2|6807.2|6812.9|6808.9|6812.9|6808.9|6811.2|6807.2|0
1629240900000|2021-08-17 22:55:00|6812.8|6808.8|6813.2|6809.2|6813.6|6809.6|6812.5|6808.5|0
1629241200000|2021-08-17 23:00:00|6813.6|6809.6|6814|6810|6814.7|6810.7|6813.6|6809.6|0
1629241500000|2021-08-17 23:05:00|6813.8|6809.8|6814|6810|6814.2|6810.2|6812.9|6808.9|0
1629241800000|2021-08-17 23:10:00|6814.1|6810.1|6814|6810|6814.7|6810.7|6814|6810|0
1629242100000|2021-08-17 23:15:00|6813.5|6810.5|6812.1|6809.1|6813.7|6810.7|6811.4|6808.4|0
1629242400000|2021-08-17 23:20:00|6812.2|6809.2|6812.4|6809.4|6812.7|6809.7|6812.2|6809.2|0
1629242700000|2021-08-17 23:25:00|6812.3|6809.3|6813.5|6810.5|6814.3|6811.3|6811.7|6808.7|0
1629243000000|2021-08-17 23:30:00|6813.4|6810.4|6811.7|6808.7|6813.4|6810.4|6811.1|6808.1|0
1629243300000|2021-08-17 23:35:00|6811.4|6808.4|6810.8|6807.8|6812.1|6809.1|6810.4|6807.4|0
1629243600000|2021-08-17 23:40:00|6811.1|6808.1|6811.1|6808.1|6811.7|6808.7|6810.8|6807.8|0
1629243900000|2021-08-17 23:45:00|6811|6808|6809|6806|6811.7|6808.7|6809|6806|0
1629244200000|2021-08-17 23:50:00|6809.3|6806.3|6809.3|6806.3|6810|6807|6808.2|6805.2|0
1629244500000|2021-08-17 23:55:00|6809.1|6806.1|6807.7|6804.7|6809.3|6806.3|6807.7|6804.7|0
1629244800000|2021-08-18 00:00:00|6808|6805|6806.6|6803.6|6809.7|6806.7|6806.2|6803.2|0
1629245100000|2021-08-18 00:05:00|6806.7|6803.7|6809.4|6806.4|6809.7|6806.7|6806.3|6803.3|0
1629245400000|2021-08-18 00:10:00|6809.5|6806.5|6811.2|6808.2|6811.5|6808.5|6809.4|6806.4|0
1629245700000|2021-08-18 00:15:00|6811.5|6808.5|6809.3|6806.3|6815.3|6812.3|6809.3|6806.3|0
1629246000000|2021-08-18 00:20:00|6809.4|6806.4|6810.8|6807.8|6812.3|6809.3|6809.3|6806.3|0
1629246300000|2021-08-18 00:25:00|6810|6807|6813.8|6810.8|6815.4|6812.4|6810|6807|0
1629246600000|2021-08-18 00:30:00|6814.1|6811.1|6817.6|6814.6|6818.7|6815.7|6814.1|6811.1|0
1629246900000|2021-08-18 00:35:00|6817.8|6814.8|6816.1|6813.1|6818.4|6815.4|6816.1|6813.1|0
1629247200000|2021-08-18 00:40:00|6816.4|6813.4|6818.1|6815.1|6820|6817|6816.4|6813.4|0
1629247500000|2021-08-18 00:45:00|6818|6815|6820.3|6817.3|6820.8|6817.8|6818|6815|0
1629247800000|2021-08-18 00:50:00|6820.5|6817.5|6820.2|6817.2|6823.4|6820.4|6820.2|6817.2|0
1629248100000|2021-08-18 00:55:00|6819.4|6816.4|6818.7|6815.7|6820.2|6817.2|6817.9|6814.9|0
1629248400000|2021-08-18 01:00:00|6818.8|6815.8|6821.8|6818.8|6822.2|6819.2|6816.4|6813.4|0
1629248700000|2021-08-18 01:05:00|6821.9|6818.9|6822.6|6819.6|6823.4|6820.4|6821.8|6818.8|0
1629249000000|2021-08-18 01:10:00|6822.7|6819.7|6825|6822|6825|6822|6822.7|6819.7|0
1629249300000|2021-08-18 01:15:00|6825.1|6822.1|6825.8|6822.8|6828.1|6825.1|6825|6822|0
1629249600000|2021-08-18 01:20:00|6825.7|6822.7|6824.6|6821.6|6825.8|6822.8|6824.6|6821.6|0
1629249900000|2021-08-18 01:25:00|6824.7|6821.7|6827.8|6824.8|6827.8|6824.8|6824.6|6821.6|0
1629250200000|2021-08-18 01:30:00|6827.6|6824.6|6828.4|6825.4|6830.6|6827.6|6826.8|6823.8|0
1629250500000|2021-08-18 01:35:00|6828.7|6825.7|6826.7|6823.7|6830.6|6827.6|6826.7|6823.7|0
1629250800000|2021-08-18 01:40:00|6827|6824|6823.7|6820.7|6827.1|6824.1|6822.1|6819.1|0
1629251100000|2021-08-18 01:45:00|6823.6|6820.6|6826|6823|6826.7|6823.7|6823.6|6820.6|0
1629251400000|2021-08-18 01:50:00|6825.9|6822.9|6825.2|6822.2|6828.2|6825.2|6824.8|6821.8|0
1629251700000|2021-08-18 01:55:00|6825.1|6822.1|6824.4|6821.4|6825.5|6822.5|6823.6|6820.6|0
1629252000000|2021-08-18 02:00:00|6824.1|6821.1|6826.2|6823.2|6826.6|6823.6|6821.4|6818.4|0
1629252300000|2021-08-18 02:05:00|6826.1|6823.1|6827.3|6824.3|6828.2|6825.2|6825.8|6822.8|0
1629252600000|2021-08-18 02:10:00|6827.4|6824.4|6829.7|6826.7|6830.4|6827.4|6827.3|6824.3|0
1629252900000|2021-08-18 02:15:00|6830|6827|6831.5|6828.5|6832.2|6829.2|6830|6827|0
1629253200000|2021-08-18 02:20:00|6831.6|6828.6|6832.5|6829.5|6833.2|6830.2|6831.5|6828.5|0
1629253500000|2021-08-18 02:25:00|6832.4|6829.4|6831.8|6828.8|6834.1|6831.1|6831.8|6828.8|0
1629253800000|2021-08-18 02:30:00|6832.1|6829.1|6831.8|6828.8|6832.6|6829.6|6831.1|6828.1|0
1629254100000|2021-08-18 02:35:00|6832.2|6829.2|6834.9|6831.9|6834.9|6831.9|6831.8|6828.8|0
1629254400000|2021-08-18 02:40:00|6834.8|6831.8|6834.4|6831.4|6835.2|6832.2|6832.5|6829.5|0
1629254700000|2021-08-18 02:45:00|6834.8|6831.8|6834.4|6831.4|6834.9|6831.9|6833.3|6830.3|0
1629255000000|2021-08-18 02:50:00|6834.5|6831.5|6834|6831|6835.6|6832.6|6834|6831|0
1629255300000|2021-08-18 02:55:00|6834.1|6831.1|6834.1|6831.1|6835.5|6832.5|6833.9|6830.9|0
1629255600000|2021-08-18 03:00:00|6834.4|6831.4|6836.7|6833.7|6837.2|6834.2|6834.3|6831.3|0
1629255900000|2021-08-18 03:05:00|6836|6833|6833.6|6830.6|6836|6833|6832.8|6829.8|0
1629256200000|2021-08-18 03:10:00|6833.4|6830.4|6836|6833|6836.8|6833.8|6832.9|6829.9|0
1629256500000|2021-08-18 03:15:00|6836.1|6833.1|6839.1|6836.1|6839.2|6836.2|6836.1|6833.1|0
1629256800000|2021-08-18 03:20:00|6838.4|6835.4|6838.3|6835.3|6839.1|6836.1|6836.7|6833.7|0
1629257100000|2021-08-18 03:25:00|6838.2|6835.2|6836.8|6833.8|6838.2|6835.2|6836|6833|0
1629257400000|2021-08-18 03:30:00|6837|6834|6836.8|6833.8|6839.1|6836.1|6836|6833|0
1629257700000|2021-08-18 03:35:00|6836.7|6833.7|6836.8|6833.8|6837.6|6834.6|6836|6833|0
1629258000000|2021-08-18 03:40:00|6836.7|6833.7|6835.2|6832.2|6837.5|6834.5|6834.8|6831.8|0
1629258300000|2021-08-18 03:45:00|6835.9|6832.9|6837.4|6834.4|6838.2|6835.2|6835.9|6832.9|0
1629258600000|2021-08-18 03:50:00|6837.7|6834.7|6838.2|6835.2|6838.9|6835.9|6837.4|6834.4|0
1629258900000|2021-08-18 03:55:00|6838.1|6835.1|6836|6833|6839.7|6836.7|6836|6833|0
1629259200000|2021-08-18 04:00:00|6836.2|6833.2|6837.4|6834.4|6837.8|6834.8|6836.2|6833.2|0
1629259500000|2021-08-18 04:05:00|6837.2|6834.2|6837.4|6834.4|6837.5|6834.5|6836.7|6833.7|0
1629259800000|2021-08-18 04:10:00|6837.7|6834.7|6839|6836|6839|6836|6837.4|6834.4|0
1629260100000|2021-08-18 04:15:00|6839.2|6836.2|6838.2|6835.2|6839.8|6836.8|6837.8|6834.8|0
1629260400000|2021-08-18 04:20:00|6838.5|6835.5|6839.8|6836.8|6840.5|6837.5|6838.5|6835.5|0
1629260700000|2021-08-18 04:25:00|6839.5|6836.5|6839.1|6836.1|6839.8|6836.8|6839|6836|0
1629261000000|2021-08-18 04:30:00|6838.1|6835.1|6838.1|6835.1|6838.1|6835.1|6837.4|6834.4|0
1629261300000|2021-08-18 04:35:00|6838|6835|6837.9|6834.9|6838.1|6835.1|6836.9|6833.9|0
1629261600000|2021-08-18 04:40:00|6837.7|6834.7|6836.4|6833.4|6837.7|6834.7|6836.3|6833.3|0
1629261900000|2021-08-18 04:45:00|6836.7|6833.7|6835.7|6832.7|6837.1|6834.1|6835.7|6832.7|0
1629262200000|2021-08-18 04:50:00|6835.6|6832.6|6836.3|6833.3|6837.1|6834.1|6835.6|6832.6|0
1629262500000|2021-08-18 04:55:00|6836.2|6833.2|6836.2|6833.2|6836.6|6833.6|6835.5|6832.5|0
1629262800000|2021-08-18 05:00:00|6836.3|6833.3|6837.8|6834.8|6837.9|6834.9|6836.2|6833.2|0
1629263100000|2021-08-18 05:05:00|6837.9|6834.9|6838.7|6835.7|6838.7|6835.7|6837.1|6834.1|0
1629263400000|2021-08-18 05:10:00|6838.9|6835.9|6839.5|6836.5|6840.2|6837.2|6838|6835|0
1629263700000|2021-08-18 05:15:00|6839.6|6836.6|6839|6836|6839.8|6836.8|6837.9|6834.9|0
1629264000000|2021-08-18 05:20:00|6838.9|6835.9|6837.9|6834.9|6839.4|6836.4|6837.9|6834.9|0
1629264300000|2021-08-18 05:25:00|6837.8|6834.8|6837.8|6834.8|6838.6|6835.6|6837.8|6834.8|0
1629264600000|2021-08-18 05:30:00|6837.9|6834.9|6838.6|6835.6|6838.6|6835.6|6837.8|6834.8|0
1629264900000|2021-08-18 05:35:00|6838.5|6835.5|6839.3|6836.3|6839.3|6836.3|6837.8|6834.8|0
1629265200000|2021-08-18 05:40:00|6839.2|6836.2|6838.5|6835.5|6839.4|6836.4|6838.5|6835.5|0
1629265500000|2021-08-18 05:45:00|6838.4|6835.4|6837|6834|6838.4|6835.4|6837|6834|0
1629265800000|2021-08-18 05:50:00|6836.9|6833.9|6837|6834|6837.7|6834.7|6835.6|6832.6|0
1629266100000|2021-08-18 05:55:00|6837.2|6834.2|6838.4|6835.4|6839.2|6836.2|6837|6834|0
1629266400000|2021-08-18 06:00:00|6838.2|6835.2|6833.3|6831.3|6845.1|6843.1|6832.6|6830.6|449
1629266700000|2021-08-18 06:05:00|6834.1|6832.1|6834.8|6832.8|6836.8|6834.8|6833.1|6831.1|180
1629267000000|2021-08-18 06:10:00|6834.6|6832.6|6835.6|6833.6|6836.8|6834.8|6833.3|6831.3|107
1629267300000|2021-08-18 06:15:00|6835.3|6833.3|6830.3|6828.3|6835.3|6833.3|6830.3|6828.3|145
1629267600000|2021-08-18 06:20:00|6830.6|6828.6|6828.3|6826.3|6831.1|6829.1|6828.1|6826.1|88
1629267900000|2021-08-18 06:25:00|6828.1|6826.1|6827.3|6825.3|6830.8|6828.8|6827.3|6825.3|100
1629268200000|2021-08-18 06:30:00|6826.8|6824.8|6827.1|6825.1|6828.8|6826.8|6826.1|6824.1|88
1629268500000|2021-08-18 06:35:00|6827.3|6825.3|6827.3|6825.3|6828.1|6826.1|6826.3|6824.3|68
1629268800000|2021-08-18 06:40:00|6827.6|6825.6|6828.3|6826.3|6828.6|6826.6|6827.1|6825.1|39
1629269100000|2021-08-18 06:45:00|6828.6|6826.6|6829.8|6827.8|6831.3|6829.3|6828.1|6826.1|94
1629269400000|2021-08-18 06:50:00|6830.1|6828.1|6833.1|6831.1|6833.1|6831.1|6829.3|6827.3|47
1629269700000|2021-08-18 06:55:00|6832.8|6830.8|6829.3|6827.3|6833.1|6831.1|6827.6|6825.6|185
1629270000000|2021-08-18 07:00:00|6829.1|6827.1|6829.6|6828.6|6830.3|6829.3|6822.3|6821.3|2520
1629270300000|2021-08-18 07:05:00|6829.3|6828.3|6826.3|6825.3|6829.8|6828.8|6823.3|6822.3|2190
1629270600000|2021-08-18 07:10:00|6826.6|6825.6|6819.3|6818.3|6826.8|6825.8|6818.3|6817.3|438
1629270900000|2021-08-18 07:15:00|6819.1|6818.1|6816.8|6815.8|6821.3|6820.3|6815.1|6814.1|392
1629271200000|2021-08-18 07:20:00|6816.6|6815.6|6820.6|6819.6|6821.3|6820.3|6816.6|6815.6|2635
1629271500000|2021-08-18 07:25:00|6820.3|6819.3|6816.3|6815.3|6820.6|6819.6|6815.3|6814.3|387
1629271800000|2021-08-18 07:30:00|6816.6|6815.6|6807.8|6806.8|6816.8|6815.8|6806.1|6805.1|728
1629272100000|2021-08-18 07:35:00|6807.6|6806.6|6804.6|6803.6|6807.6|6806.6|6803.1|6802.1|722
1629272400000|2021-08-18 07:40:00|6804.7|6803.7|6799.7|6798.7|6804.7|6803.7|6798.2|6797.2|838
1629272700000|2021-08-18 07:45:00|6799.9|6798.9|6802.7|6801.7|6803.2|6802.2|6798.7|6797.7|3603
1629273000000|2021-08-18 07:50:00|6802.4|6801.4|6804.7|6803.7|6805.2|6804.2|6801.2|6800.2|278
1629273300000|2021-08-18 07:55:00|6804.9|6803.9|6800.9|6799.9|6805.2|6804.2|6799.9|6798.9|1727
1629273600000|2021-08-18 08:00:00|6800.7|6799.7|6803.7|6802.7|6803.9|6802.9|6797.7|6796.7|2090
1629273900000|2021-08-18 08:05:00|6803.4|6802.4|6808.7|6807.7|6810.7|6809.7|6803.4|6802.4|296
1629274200000|2021-08-18 08:10:00|6808.4|6807.4|6802.9|6801.9|6808.4|6807.4|6802.4|6801.4|4281
1629274500000|2021-08-18 08:15:00|6803.2|6802.2|6798.7|6797.7|6803.9|6802.9|6796.2|6795.2|518
1629274800000|2021-08-18 08:20:00|6798.4|6797.4|6798.4|6797.4|6803.7|6802.7|6797.7|6796.7|331
1629275100000|2021-08-18 08:25:00|6798.2|6797.2|6792.9|6791.9|6799.2|6798.2|6792.7|6791.7|2048
1629275400000|2021-08-18 08:30:00|6793.2|6792.2|6798.4|6797.4|6798.4|6797.4|6790.2|6789.2|674
1629275700000|2021-08-18 08:35:00|6798.2|6797.2|6800.4|6799.4|6802.4|6801.4|6797.2|6796.2|342
1629276000000|2021-08-18 08:40:00|6800.2|6799.2|6794.9|6793.9|6800.7|6799.7|6793.9|6792.9|1314
1629276300000|2021-08-18 08:45:00|6794.7|6793.7|6796.7|6795.7|6796.9|6795.9|6790.4|6789.4|4036
1629276600000|2021-08-18 08:50:00|6796.4|6795.4|6794.9|6793.9|6797.7|6796.7|6793.7|6792.7|256
1629276900000|2021-08-18 08:55:00|6795.2|6794.2|6798.7|6797.7|6799.4|6798.4|6794.4|6793.4|2151
1629277200000|2021-08-18 09:00:00|6798.4|6797.4|6793.9|6792.9|6798.4|6797.4|6793.9|6792.9|1966
1629277500000|2021-08-18 09:05:00|6793.7|6792.7|6798.2|6797.2|6798.7|6797.7|6792.9|6791.9|334
1629277800000|2021-08-18 09:10:00|6798.4|6797.4|6799.9|6798.9|6800.9|6799.9|6795.7|6794.7|497
1629278100000|2021-08-18 09:15:00|6800.2|6799.2|6800.7|6799.7|6800.7|6799.7|6798.2|6797.2|101
1629278400000|2021-08-18 09:20:00|6800.4|6799.4|6805.2|6804.2|6806.2|6805.2|6800.2|6799.2|6071
1629278700000|2021-08-18 09:25:00|6805.4|6804.4|6802.9|6801.9|6806.9|6805.9|6800.7|6799.7|1256
1629279000000|2021-08-18 09:30:00|6803.2|6802.2|6801.9|6800.9|6803.2|6802.2|6797.9|6796.9|432
1629279300000|2021-08-18 09:35:00|6801.7|6800.7|6801.9|6800.9|6803.7|6802.7|6800.7|6799.7|1030
1629279600000|2021-08-18 09:40:00|6801.7|6800.7|6799.4|6798.4|6801.9|6800.9|6798.4|6797.4|457
1629279900000|2021-08-18 09:45:00|6799.7|6798.7|6798.9|6797.9|6799.9|6798.9|6796.7|6795.7|196
1629280200000|2021-08-18 09:50:00|6798.7|6797.7|6794.7|6793.7|6799.4|6798.4|6794.7|6793.7|282
1629280500000|2021-08-18 09:55:00|6794.4|6793.4|6795.2|6794.2|6796.7|6795.7|6793.9|6792.9|117
1629280800000|2021-08-18 10:00:00|6795.7|6794.7|6797.7|6796.7|6797.9|6796.9|6791.2|6790.2|260
1629281100000|2021-08-18 10:05:00|6797.4|6796.4|6796.2|6795.2|6797.7|6796.7|6794.7|6793.7|76
1629281400000|2021-08-18 10:10:00|6795.9|6794.9|6795.4|6794.4|6797.9|6796.9|6794.2|6793.2|114
1629281700000|2021-08-18 10:15:00|6795.7|6794.7|6790.4|6789.4|6795.7|6794.7|6790.4|6789.4|308
1629282000000|2021-08-18 10:20:00|6790.7|6789.7|6790.7|6789.7|6791.4|6790.4|6787.9|6786.9|363
1629282300000|2021-08-18 10:25:00|6790.9|6789.9|6791.7|6790.7|6793.7|6792.7|6790.4|6789.4|128
1629282600000|2021-08-18 10:30:00|6791.9|6790.9|6794.7|6793.7|6795.9|6794.9|6791.4|6790.4|261
1629282900000|2021-08-18 10:35:00|6794.9|6793.9|6797.2|6796.2|6797.9|6796.9|6794.4|6793.4|206
1629283200000|2021-08-18 10:40:00|6796.9|6795.9|6798.4|6797.4|6799.2|6798.2|6796.7|6795.7|1591
1629283500000|2021-08-18 10:45:00|6798.7|6797.7|6796.2|6795.2|6798.7|6797.7|6795.7|6794.7|149
1629283800000|2021-08-18 10:50:00|6796.4|6795.4|6797.2|6796.2|6799.7|6798.7|6795.7|6794.7|530
1629284100000|2021-08-18 10:55:00|6796.9|6795.9|6797.2|6796.2|6800.2|6799.2|6794.7|6793.7|266
1629284400000|2021-08-18 11:00:00|6797.4|6796.4|6799.9|6798.9|6800.7|6799.7|6797.2|6796.2|191
1629284700000|2021-08-18 11:05:00|6799.7|6798.7|6797.9|6796.9|6799.7|6798.7|6797.2|6796.2|186
1629285000000|2021-08-18 11:10:00|6797.7|6796.7|6794.4|6793.4|6797.9|6796.9|6793.2|6792.2|141
1629285300000|2021-08-18 11:15:00|6794.7|6793.7|6793.2|6792.2|6794.7|6793.7|6791.7|6790.7|186
1629285600000|2021-08-18 11:20:00|6792.9|6791.9|6798.4|6797.4|6798.9|6797.9|6792.7|6791.7|127
1629285900000|2021-08-18 11:25:00|6798.7|6797.7|6794.2|6793.2|6798.9|6797.9|6792.7|6791.7|195
1629286200000|2021-08-18 11:30:00|6793.9|6792.9|6793.4|6792.4|6793.9|6792.9|6791.7|6790.7|443
1629286500000|2021-08-18 11:35:00|6793.7|6792.7|6794.9|6793.9|6795.4|6794.4|6793.4|6792.4|4806
1629286800000|2021-08-18 11:40:00|6795.6|6794.6|6795.9|6794.9|6796.4|6795.4|6794.9|6793.9|134
1629287100000|2021-08-18 11:45:00|6795.6|6794.6|6800.4|6799.4|6800.9|6799.9|6795.6|6794.6|164
1629287400000|2021-08-18 11:50:00|6800.6|6799.6|6796.6|6795.6|6800.9|6799.9|6796.4|6795.4|148
1629287700000|2021-08-18 11:55:00|6796.9|6795.9|6795.6|6794.6|6798.4|6797.4|6795.6|6794.6|595
1629288000000|2021-08-18 12:00:00|6795.9|6794.9|6800.6|6799.6|6800.9|6799.9|6795.6|6794.6|380
1629288300000|2021-08-18 12:05:00|6800.4|6799.4|6795.4|6794.4|6800.9|6799.9|6795.4|6794.4|149
1629288600000|2021-08-18 12:10:00|6795.6|6794.6|6790.9|6789.9|6795.9|6794.9|6790.9|6789.9|470
1629288900000|2021-08-18 12:15:00|6790.6|6789.6|6793.4|6792.4|6793.9|6792.9|6790.4|6789.4|396
1629289200000|2021-08-18 12:20:00|6793.6|6792.6|6790.4|6789.4|6793.6|6792.6|6789.9|6788.9|154
1629289500000|2021-08-18 12:25:00|6790.6|6789.6|6787.9|6786.9|6791.1|6790.1|6787.1|6786.1|271
1629289800000|2021-08-18 12:30:00|6787.6|6786.6|6786.4|6785.4|6790.1|6789.1|6785.9|6784.9|493
1629290100000|2021-08-18 12:35:00|6786.1|6785.1|6784.6|6783.6|6787.9|6786.9|6783.1|6782.1|651
1629290400000|2021-08-18 12:40:00|6784.9|6783.9|6781.9|6780.9|6785.1|6784.1|6781.9|6780.9|412
1629290700000|2021-08-18 12:45:00|6782.4|6781.4|6776.4|6775.4|6782.4|6781.4|6772.9|6771.9|1137
1629291000000|2021-08-18 12:50:00|6775.9|6774.9|6779.4|6778.4|6781.6|6780.6|6775.4|6774.4|574
1629291300000|2021-08-18 12:55:00|6779.6|6778.6|6777.6|6776.6|6780.4|6779.4|6776.4|6775.4|1352
1629291600000|2021-08-18 13:00:00|6777.4|6776.4|6777.4|6776.4|6778.6|6777.6|6773.4|6772.4|605
1629291900000|2021-08-18 13:05:00|6777.1|6776.1|6777.9|6776.9|6779.4|6778.4|6776.1|6775.1|835
1629292200000|2021-08-18 13:10:00|6778.1|6777.1|6771.4|6770.4|6778.4|6777.4|6771.4|6770.4|430
1629292500000|2021-08-18 13:15:00|6771.1|6770.1|6767.4|6766.4|6771.4|6770.4|6766.6|6765.6|439
1629292800000|2021-08-18 13:20:00|6767.6|6766.6|6766.9|6765.9|6770.9|6769.9|6765.6|6764.6|441
1629293100000|2021-08-18 13:25:00|6767.1|6766.1|6765.6|6764.6|6768.1|6767.1|6764.4|6763.4|508
1629293400000|2021-08-18 13:30:00|6765.9|6764.9|6766.4|6765.4|6767.9|6766.9|6763.4|6762.4|992
1629293700000|2021-08-18 13:35:00|6766.6|6765.6|6766.4|6765.4|6773.1|6772.1|6765.9|6764.9|1345
1629294000000|2021-08-18 13:40:00|6766.1|6765.1|6772.1|6771.1|6772.9|6771.9|6764.4|6763.4|2031
1629294300000|2021-08-18 13:45:00|6771.6|6770.6|6763.6|6762.6|6772.6|6771.6|6763.1|6762.1|562
1629294600000|2021-08-18 13:50:00|6763.9|6762.9|6766.4|6765.4|6766.6|6765.6|6760.6|6759.6|789
1629294900000|2021-08-18 13:55:00|6766.1|6765.1|6770.4|6769.4|6771.4|6770.4|6765.4|6764.4|617
1629295200000|2021-08-18 14:00:00|6770.1|6769.1|6767.4|6766.4|6770.9|6769.9|6767.1|6766.1|1330
1629295500000|2021-08-18 14:05:00|6767.1|6766.1|6765.9|6764.9|6767.9|6766.9|6762.4|6761.4|964
1629295800000|2021-08-18 14:10:00|6766.1|6765.1|6771.1|6770.1|6771.9|6770.9|6765.6|6764.6|2505
1629296100000|2021-08-18 14:15:00|6770.9|6769.9|6770.9|6769.9|6771.9|6770.9|6768.9|6767.9|4539
1629296400000|2021-08-18 14:20:00|6770.6|6769.6|6772.4|6771.4|6774.4|6773.4|6770.1|6769.1|623
1629296700000|2021-08-18 14:25:00|6772.1|6771.1|6772.4|6771.4|6774.9|6773.9|6771.6|6770.6|459
1629297000000|2021-08-18 14:30:00|6772.6|6771.6|6776.4|6775.4|6777.4|6776.4|6772.4|6771.4|1638
1629297300000|2021-08-18 14:35:00|6776.6|6775.6|6776.4|6775.4|6778.9|6777.9|6775.6|6774.6|694
1629297600000|2021-08-18 14:40:00|6776.1|6775.1|6773.9|6772.9|6776.1|6775.1|6772.4|6771.4|652
1629297900000|2021-08-18 14:45:00|6773.6|6772.6|6777.4|6776.4|6778.4|6777.4|6773.1|6772.1|1113
1629298200000|2021-08-18 14:50:00|6777.6|6776.6|6779.4|6778.4|6781.4|6780.4|6777.4|6776.4|4230
1629298500000|2021-08-18 14:55:00|6779.6|6778.6|6777.6|6776.6|6780.1|6779.1|6775.4|6774.4|722
1629298800000|2021-08-18 15:00:00|6777.4|6776.4|6776.4|6775.4|6778.4|6777.4|6775.9|6774.9|596
1629299100000|2021-08-18 15:05:00|6776.9|6775.9|6774.9|6773.9|6777.9|6776.9|6772.9|6771.9|874
1629299400000|2021-08-18 15:10:00|6775.1|6774.1|6773.4|6772.4|6777.6|6776.6|6772.4|6771.4|5594
1629299700000|2021-08-18 15:15:00|6773.1|6772.1|6771.4|6770.4|6775.4|6774.4|6771.4|6770.4|858
1629300000000|2021-08-18 15:20:00|6771.9|6770.9|6767.9|6766.9|6772.9|6771.9|6767.4|6766.4|1592
1629300300000|2021-08-18 15:25:00|6768.4|6767.4|6773.9|6772.9|6774.4|6773.4|6767.4|6766.4|2161
1629300600000|2021-08-18 15:30:00|6774.4|6772.4|6771.6|6769.6|6777.6|6775.6|6769.4|6767.4|2444
1629300900000|2021-08-18 15:35:00|6771.4|6769.4|6776.1|6774.1|6777.9|6775.9|6770.4|6768.4|6086
1629301200000|2021-08-18 15:40:00|6775.9|6773.9|6776.9|6774.9|6777.9|6775.9|6775.9|6773.9|1660
1629301500000|2021-08-18 15:45:00|6777.1|6775.1|6770.1|6768.1|6779.4|6777.4|6770.1|6768.1|676
1629301800000|2021-08-18 15:50:00|6769.9|6767.9|6771.4|6769.4|6773.4|6771.4|6768.4|6766.4|414
1629302100000|2021-08-18 15:55:00|6771.1|6769.1|6773.9|6771.9|6775.4|6773.4|6770.6|6768.6|86
1629302400000|2021-08-18 16:00:00|6773.4|6771.4|6774.4|6772.4|6775.6|6773.6|6772.9|6770.9|73
1629302700000|2021-08-18 16:05:00|6774.6|6772.6|6775.4|6773.4|6776.4|6774.4|6773.9|6771.9|59
1629303000000|2021-08-18 16:10:00|6775.1|6773.1|6774.4|6772.4|6775.9|6773.9|6773.9|6771.9|54
1629303300000|2021-08-18 16:15:00|6774.1|6772.1|6775.1|6773.1|6775.9|6773.9|6773.9|6771.9|148
1629303600000|2021-08-18 16:20:00|6775.4|6773.4|6772.4|6770.4|6775.9|6773.9|6772.4|6770.4|164
1629303900000|2021-08-18 16:25:00|6772.1|6770.1|6771.1|6769.1|6774.4|6772.4|6770.4|6768.4|118
1629304200000|2021-08-18 16:30:00|6771.4|6769.4|6771.9|6769.9|6772.4|6770.4|6770.4|6768.4|108
1629304500000|2021-08-18 16:35:00|6771.6|6769.6|6772.4|6770.4|6772.4|6770.4|6770.4|6768.4|36
1629304800000|2021-08-18 16:40:00|6771.9|6769.9|6772.1|6770.1|6772.6|6770.6|6770.9|6768.9|232
1629305100000|2021-08-18 16:45:00|6772.4|6770.4|6772.9|6770.9|6773.1|6771.1|6770.9|6768.9|32
1629305400000|2021-08-18 16:50:00|6772.6|6770.6|6772.9|6770.9|6774.1|6772.1|6771.4|6769.4|1229
1629305700000|2021-08-18 16:55:00|6772.6|6770.6|6773.4|6771.4|6773.4|6771.4|6771.4|6769.4|67
1629306000000|2021-08-18 17:00:00|6773.6|6771.6|6772.1|6770.1|6773.9|6771.9|6770.1|6768.1|44
1629306300000|2021-08-18 17:05:00|6771.9|6769.9|6772.9|6770.9|6772.9|6770.9|6770.4|6768.4|38
1629306600000|2021-08-18 17:10:00|6772.6|6770.6|6773.4|6771.4|6773.4|6771.4|6772.1|6770.1|27
1629306900000|2021-08-18 17:15:00|6773.1|6771.1|6772.1|6770.1|6773.9|6771.9|6771.4|6769.4|52
1629307200000|2021-08-18 17:20:00|6771.9|6769.9|6771.9|6769.9|6773.1|6771.1|6771.9|6769.9|63
1629307500000|2021-08-18 17:25:00|6772.1|6770.1|6770.6|6768.6|6772.1|6770.1|6770.4|6768.4|135
1629307800000|2021-08-18 17:30:00|6770.4|6768.4|6771.9|6769.9|6772.1|6770.1|6770.4|6768.4|29
1629308100000|2021-08-18 17:35:00|6772.1|6770.1|6772.1|6770.1|6772.4|6770.4|6770.9|6768.9|33
1629308400000|2021-08-18 17:40:00|6771.9|6769.9|6773.4|6771.4|6773.4|6771.4|6771.9|6769.9|42
1629308700000|2021-08-18 17:45:00|6773.1|6771.1|6772.9|6770.9|6773.6|6771.6|6772.6|6770.6|7
1629309000000|2021-08-18 17:50:00|6772.6|6770.6|6772.4|6770.4|6772.9|6770.9|6771.9|6769.9|16
1629309300000|2021-08-18 17:55:00|6772.6|6770.6|6771.4|6769.4|6772.6|6770.6|6770.4|6768.4|102
1629309600000|2021-08-18 18:00:00|6771.1|6769.1|6773.5|6771.5|6773.9|6771.9|6770.9|6768.9|196
1629309900000|2021-08-18 18:05:00|6773.8|6771.8|6771.5|6769.5|6774.5|6772.5|6771|6769|118
1629310200000|2021-08-18 18:10:00|6771.8|6769.8|6762|6760|6773.8|6771.8|6760|6758|229
1629310500000|2021-08-18 18:15:00|6761.8|6759.8|6761.5|6759.5|6764|6762|6757.3|6755.3|187
1629310800000|2021-08-18 18:20:00|6761.3|6759.3|6766.8|6764.8|6766.8|6764.8|6759.8|6757.8|72
1629311100000|2021-08-18 18:25:00|6767|6765|6771|6769|6771.3|6769.3|6765.5|6763.5|89
1629311400000|2021-08-18 18:30:00|6770.8|6768.8|6774|6772|6774.8|6772.8|6770.3|6768.3|59
1629311700000|2021-08-18 18:35:00|6773.8|6771.8|6769.8|6767.8|6774.3|6772.3|6769.5|6767.5|69
1629312000000|2021-08-18 18:40:00|6770|6768|6768.3|6766.3|6770.3|6768.3|6767.3|6765.3|90
1629312300000|2021-08-18 18:45:00|6768.5|6766.5|6767.3|6765.3|6768.8|6766.8|6765.3|6763.3|34
1629312600000|2021-08-18 18:50:00|6767|6765|6765.5|6763.5|6767.8|6765.8|6763.5|6761.5|47
1629312900000|2021-08-18 18:55:00|6765.3|6763.3|6768|6766|6769.3|6767.3|6764.8|6762.8|46
1629313200000|2021-08-18 19:00:00|6767.8|6765.8|6765|6763|6768|6766|6764|6762|38
1629313500000|2021-08-18 19:05:00|6765.3|6763.3|6762|6760|6765.8|6763.8|6761.8|6759.8|24
1629313800000|2021-08-18 19:10:00|6761.8|6759.8|6763|6761|6764.5|6762.5|6761|6759|42
1629314100000|2021-08-18 19:15:00|6763.3|6761.3|6764|6762|6765.5|6763.5|6761.8|6759.8|20
1629314400000|2021-08-18 19:20:00|6764.3|6762.3|6760.5|6758.5|6764.5|6762.5|6760.5|6758.5|19
1629314700000|2021-08-18 19:25:00|6760.3|6758.3|6756|6754|6760.8|6758.8|6755.5|6753.5|126
1629315000000|2021-08-18 19:30:00|6755.8|6753.8|6748.5|6746.5|6755.8|6753.8|6747.8|6745.8|215
1629315300000|2021-08-18 19:35:00|6748.3|6746.3|6749.5|6747.5|6750.5|6748.5|6746.8|6744.8|110
1629315600000|2021-08-18 19:40:00|6749.8|6747.8|6755|6753|6755|6753|6749.5|6747.5|56
1629315900000|2021-08-18 19:45:00|6755.3|6753.3|6746.5|6744.5|6756.5|6754.5|6745.8|6743.8|79
1629316200000|2021-08-18 19:50:00|6746.3|6744.3|6746|6744|6747.5|6745.5|6743.3|6741.3|155
1629316500000|2021-08-18 19:55:00|6746.3|6744.3|6737.8|6735.8|6746.8|6744.8|6737.3|6735.3|177
1629316800000|2021-08-18 20:00:00|6733.8|6731.8|6736.9|6732.9|6744.5|6740.5|6733.8|6731.8|0
1629317100000|2021-08-18 20:05:00|6736.8|6732.8|6738.2|6734.2|6741.5|6737.5|6736.2|6732.2|0
1629317400000|2021-08-18 20:10:00|6738.1|6734.1|6740|6736|6740.3|6736.3|6735.1|6731.1|0
1629317700000|2021-08-18 20:15:00|6739.6|6735.6|6737.2|6733.2|6740.1|6736.1|6736.2|6732.2|0
1629318000000|2021-08-18 20:20:00|6737.3|6733.3|6733.8|6729.8|6737.7|6733.7|6733.1|6729.1|0
1629318300000|2021-08-18 20:25:00|6733.9|6729.9|6734.2|6730.2|6735.9|6731.9|6733.4|6729.4|0
1629318600000|2021-08-18 20:30:00|6733.8|6729.8|6730.3|6726.3|6735.7|6731.7|6730.3|6726.3|0
1629318900000|2021-08-18 20:35:00|6730.6|6726.6|6728.8|6724.8|6731.6|6727.6|6721.9|6717.9|0
1629319200000|2021-08-18 20:40:00|6728.5|6724.5|6730.9|6726.9|6732.2|6728.2|6728.5|6724.5|0
1629319500000|2021-08-18 20:45:00|6730.7|6726.7|6725.5|6721.5|6730.7|6726.7|6725.2|6721.2|0
1629319800000|2021-08-18 20:50:00|6725.6|6721.6|6731|6727|6731.1|6727.1|6725.5|6721.5|0
1629320100000|2021-08-18 20:55:00|6730.9|6726.9|6732.8|6728.8|6734.4|6730.4|6730.4|6726.4|0
1629320400000|2021-08-18 21:00:00|6733|6729|6733.8|6729.8|6733.8|6729.8|6732.8|6728.8|0
1629320700000|2021-08-18 21:05:00|6733.6|6729.6|6734.5|6730.5|6734.5|6730.5|6733.6|6729.6|0
1629321000000|2021-08-18 21:10:00|6734.6|6730.6|6735.8|6731.8|6735.8|6731.8|6734.5|6730.5|0
1629321300000|2021-08-18 21:15:00|6735.9|6731.9|6735.8|6731.8|6736.1|6732.1|6735.8|6731.8|0
1629321600000|2021-08-18 21:20:00|6735.3|6731.3|6735.6|6731.6|6736|6732|6734.8|6730.8|0
1629321900000|2021-08-18 21:25:00|6735.8|6731.8|6735|6731|6735.8|6731.8|6734.6|6730.6|0
1629322200000|2021-08-18 21:30:00|6734.9|6730.9|6734.4|6730.4|6735.2|6731.2|6734.4|6730.4|0
1629322500000|2021-08-18 21:35:00|6734.5|6730.5|6734.5|6730.5|6734.5|6730.5|6734.3|6730.3|0
1629322800000|2021-08-18 21:40:00|6734.4|6730.4|6734.4|6730.4|6734.4|6730.4|6734.2|6730.2|0
1629323100000|2021-08-18 21:45:00|6734.5|6730.5|6734.4|6730.4|6734.5|6730.5|6734.1|6730.1|0
1629323400000|2021-08-18 21:50:00|6734.3|6730.3|6734.5|6730.5|6734.5|6730.5|6734.3|6730.3|0
1629323700000|2021-08-18 21:55:00|6734.4|6730.4|6734.4|6730.4|6734.8|6730.8|6734.3|6730.3|0
1629324000000|2021-08-18 22:00:00|6734.7|6730.7|6737|6733|6738.8|6734.8|6733.2|6729.2|0
1629324300000|2021-08-18 22:05:00|6736.7|6732.7|6736.5|6732.5|6738.4|6734.4|6736.1|6732.1|0
1629324600000|2021-08-18 22:10:00|6736.6|6732.6|6737.1|6733.1|6737.8|6733.8|6735.7|6731.7|0
1629324900000|2021-08-18 22:15:00|6737.2|6733.2|6738.9|6734.9|6739.2|6735.2|6737.1|6733.1|0
1629325200000|2021-08-18 22:20:00|6739.2|6735.2|6740.5|6736.5|6740.5|6736.5|6739.1|6735.1|0
1629325500000|2021-08-18 22:25:00|6740.2|6736.2|6739.9|6735.9|6740.5|6736.5|6739.5|6735.5|0
1629325800000|2021-08-18 22:30:00|6740.2|6736.2|6740.3|6736.3|6740.6|6736.6|6739.9|6735.9|0
1629326100000|2021-08-18 22:35:00|6740.2|6736.2|6740.3|6736.3|6740.6|6736.6|6739.6|6735.6|0
1629326400000|2021-08-18 22:40:00|6740.5|6736.5|6740.9|6736.9|6741.7|6737.7|6740.3|6736.3|0
1629326700000|2021-08-18 22:45:00|6740.8|6736.8|6740.3|6736.3|6740.9|6736.9|6739.6|6735.6|0
1629327000000|2021-08-18 22:50:00|6740.1|6736.1|6740|6736|6741.3|6737.3|6740|6736|0
1629327300000|2021-08-18 22:55:00|6740.1|6736.1|6741.3|6737.3|6741.3|6737.3|6740|6736|0
1629327600000|2021-08-18 23:00:00|6741.2|6737.2|6738.2|6734.2|6741.3|6737.3|6738.2|6734.2|0
1629327900000|2021-08-18 23:05:00|6738.4|6734.4|6741.2|6737.2|6741.2|6737.2|6738.2|6734.2|0
1629328200000|2021-08-18 23:10:00|6741.3|6737.3|6741|6737|6742|6738|6740.7|6736.7|0
1629328500000|2021-08-18 23:15:00|6740.7|6736.7|6739.6|6736.6|6741.4|6737.9|6739.5|6736.5|0
1629328800000|2021-08-18 23:20:00|6739.5|6736.5|6737.8|6734.8|6739.6|6736.6|6737.5|6734.5|0
1629329100000|2021-08-18 23:25:00|6737.6|6734.6|6736.8|6733.8|6738.1|6735.1|6735.7|6732.7|0
1629329400000|2021-08-18 23:30:00|6737|6734|6737.5|6734.5|6737.5|6734.5|6734.7|6731.7|0
1629329700000|2021-08-18 23:35:00|6737.6|6734.6|6736.2|6733.2|6738.2|6735.2|6736.2|6733.2|0
1629330000000|2021-08-18 23:40:00|6736.3|6733.3|6737.8|6734.8|6737.8|6734.8|6735.7|6732.7|0
1629330300000|2021-08-18 23:45:00|6737.9|6734.9|6738.5|6735.5|6739.3|6736.3|6737.9|6734.9|0
1629330600000|2021-08-18 23:50:00|6738.3|6735.3|6737.2|6734.2|6738.5|6735.5|6736.9|6733.9|0
1629330900000|2021-08-18 23:55:00|6737.3|6734.3|6737.5|6734.5|6737.8|6734.8|6736.8|6733.8|0
1629331200000|2021-08-19 00:00:00|6737.4|6734.4|6740.9|6737.9|6740.9|6737.9|6736.8|6733.8|0
1629331500000|2021-08-19 00:05:00|6740.8|6737.8|6744.4|6741.4|6744.4|6741.4|6739.6|6736.6|0
1629331800000|2021-08-19 00:10:00|6744.5|6741.5|6745.1|6742.1|6746.4|6743.4|6743.9|6740.9|0
1629332100000|2021-08-19 00:15:00|6745.4|6742.4|6737.2|6734.2|6745.4|6742.4|6737.2|6734.2|0
1629332400000|2021-08-19 00:20:00|6737.5|6734.5|6738.7|6735.7|6739.4|6736.4|6736.4|6733.4|0
1629332700000|2021-08-19 00:25:00|6738.3|6735.3|6738|6735|6739.5|6736.5|6737.3|6734.3|0
1629333000000|2021-08-19 00:30:00|6737.9|6734.9|6738|6735|6738|6735|6735.7|6732.7|0
1629333300000|2021-08-19 00:35:00|6738.2|6735.2|6738.8|6735.8|6741.1|6738.1|6738.2|6735.2|0
1629333600000|2021-08-19 00:40:00|6738.9|6735.9|6739.6|6736.6|6740.4|6737.4|6738.8|6735.8|0
1629333900000|2021-08-19 00:45:00|6739.8|6736.8|6740.7|6737.7|6741.1|6738.1|6739.2|6736.2|0
1629334200000|2021-08-19 00:50:00|6740.8|6737.8|6744.1|6741.1|6744.8|6741.8|6740.4|6737.4|0
1629334500000|2021-08-19 00:55:00|6744.4|6741.4|6742.8|6739.8|6745.6|6742.6|6742.4|6739.4|0
1629334800000|2021-08-19 01:00:00|6743|6740|6745.5|6742.5|6746.2|6743.2|6740.4|6737.4|0
1629335100000|2021-08-19 01:05:00|6745.6|6742.6|6745.6|6742.6|6748|6745|6745.5|6742.5|0
1629335400000|2021-08-19 01:10:00|6745.7|6742.7|6744.7|6741.7|6747.1|6744.1|6744.7|6741.7|0
1629335700000|2021-08-19 01:15:00|6745.8|6742.8|6744.7|6741.7|6746.3|6743.3|6744|6741|0
1629336000000|2021-08-19 01:20:00|6745.1|6742.1|6744.3|6741.3|6745.5|6742.5|6743.9|6740.9|0
1629336300000|2021-08-19 01:25:00|6744.1|6741.1|6745.5|6742.5|6745.5|6742.5|6743.1|6740.1|0
1629336600000|2021-08-19 01:30:00|6745.8|6742.8|6747.8|6744.8|6748.6|6745.6|6745.5|6742.5|0
1629336900000|2021-08-19 01:35:00|6747.9|6744.9|6747.1|6744.1|6748.6|6745.6|6746.3|6743.3|0
1629337200000|2021-08-19 01:40:00|6747|6744|6747.9|6744.9|6747.9|6744.9|6745.6|6742.6|0
1629337500000|2021-08-19 01:45:00|6747.8|6744.8|6747.4|6744.4|6747.9|6744.9|6746.3|6743.3|0
1629337800000|2021-08-19 01:50:00|6747.3|6744.3|6745.5|6742.5|6747.3|6744.3|6744.4|6741.4|0
1629338100000|2021-08-19 01:55:00|6745.3|6742.3|6739.5|6736.5|6745.5|6742.5|6739.2|6736.2|0
1629338400000|2021-08-19 02:00:00|6739.4|6736.4|6738.7|6735.7|6739.4|6736.4|6735.3|6732.3|0
1629338700000|2021-08-19 02:05:00|6738.6|6735.6|6739.2|6736.2|6740.1|6737.1|6738.4|6735.4|0
1629339000000|2021-08-19 02:10:00|6739|6736|6736.1|6733.1|6739|6736|6735.4|6732.4|0
1629339300000|2021-08-19 02:15:00|6735.4|6732.4|6733|6730|6735.7|6732.7|6731.4|6728.4|0
1629339600000|2021-08-19 02:20:00|6732.9|6729.9|6732.9|6729.9|6733.1|6730.1|6730.7|6727.7|0
1629339900000|2021-08-19 02:25:00|6733.1|6730.1|6733.1|6730.1|6734|6731|6731.3|6728.3|0
1629340200000|2021-08-19 02:30:00|6733|6730|6736.8|6733.8|6737.6|6734.6|6731.6|6728.6|0
1629340500000|2021-08-19 02:35:00|6736.7|6733.7|6736.8|6733.8|6737.6|6734.6|6735.3|6732.3|0
1629340800000|2021-08-19 02:40:00|6736.6|6733.6|6736.7|6733.7|6738.2|6735.2|6735.9|6732.9|0
1629341100000|2021-08-19 02:45:00|6736.2|6733.2|6740.8|6737.8|6741.5|6738.5|6735.9|6732.9|0
1629341400000|2021-08-19 02:50:00|6740.9|6737.9|6739.2|6736.2|6741.5|6738.5|6737.7|6734.7|0
1629341700000|2021-08-19 02:55:00|6739.1|6736.1|6736.2|6733.2|6739.3|6736.3|6736.1|6733.1|0
1629342000000|2021-08-19 03:00:00|6736.3|6733.3|6737|6734|6738.6|6735.6|6736.3|6733.3|0
1629342300000|2021-08-19 03:05:00|6736.9|6733.9|6735.5|6732.5|6737.9|6734.9|6735.5|6732.5|0
1629342600000|2021-08-19 03:10:00|6735.6|6732.6|6736.3|6733.3|6736.3|6733.3|6734.6|6731.6|0
1629342900000|2021-08-19 03:15:00|6736|6733|6736.3|6733.3|6736.3|6733.3|6734|6731|0
1629343200000|2021-08-19 03:20:00|6736.6|6733.6|6739.5|6736.5|6741.4|6738.4|6736.6|6733.6|0
1629343500000|2021-08-19 03:25:00|6739.6|6736.6|6736.4|6733.4|6739.8|6736.8|6735.6|6732.6|0
1629343800000|2021-08-19 03:30:00|6736.2|6733.2|6735.6|6732.6|6736.4|6733.4|6733.4|6730.4|0
1629344100000|2021-08-19 03:35:00|6735.2|6732.2|6732.3|6729.3|6735.6|6732.6|6731.8|6728.8|0
1629344400000|2021-08-19 03:40:00|6732.2|6729.2|6732.2|6729.2|6733.1|6730.1|6731.4|6728.4|0
1629344700000|2021-08-19 03:45:00|6732.1|6729.1|6732.2|6729.2|6733.3|6730.3|6731|6728|0
1629345000000|2021-08-19 03:50:00|6732.1|6729.1|6735.2|6732.2|6735.2|6732.2|6731.4|6728.4|0
1629345300000|2021-08-19 03:55:00|6735.1|6732.1|6733.7|6730.7|6735.2|6732.2|6733|6730|0
1629345600000|2021-08-19 04:00:00|6733.6|6730.6|6734.5|6731.5|6735.3|6732.3|6732.9|6729.9|0
1629345900000|2021-08-19 04:05:00|6734.4|6731.4|6733.7|6730.7|6734.5|6731.5|6732.9|6729.9|0
1629346200000|2021-08-19 04:10:00|6733.4|6730.4|6732.9|6729.9|6733.7|6730.7|6732.9|6729.9|0
1629346500000|2021-08-19 04:15:00|6733.2|6730.2|6732|6729|6733.7|6730.7|6731.2|6728.2|0
1629346800000|2021-08-19 04:20:00|6732.1|6729.1|6732.9|6729.9|6733|6730|6731.3|6728.3|0
1629347100000|2021-08-19 04:25:00|6733|6730|6732.1|6729.1|6733.7|6730.7|6732.1|6729.1|0
1629347400000|2021-08-19 04:30:00|6732.2|6729.2|6732.9|6729.9|6733.7|6730.7|6732.2|6729.2|0
1629347700000|2021-08-19 04:35:00|6732.7|6729.7|6732.9|6729.9|6733.6|6730.6|6731.3|6728.3|0
1629348000000|2021-08-19 04:40:00|6732.8|6729.8|6734.8|6731.8|6735.5|6732.5|6732.1|6729.1|0
1629348300000|2021-08-19 04:45:00|6734.5|6731.5|6734.8|6731.8|6735.2|6732.2|6733.7|6730.7|0
1629348600000|2021-08-19 04:50:00|6734.6|6731.6|6731.3|6728.3|6734.6|6731.6|6731.3|6728.3|0
1629348900000|2021-08-19 04:55:00|6731.4|6728.4|6731.4|6728.4|6732.1|6729.1|6730.6|6727.6|0
1629349200000|2021-08-19 05:00:00|6731.5|6728.5|6732.9|6729.9|6733|6730|6727.8|6724.8|0
1629349500000|2021-08-19 05:05:00|6733|6730|6728.8|6725.8|6733.8|6730.8|6727.9|6724.9|0
1629349800000|2021-08-19 05:10:00|6728.9|6725.9|6728.7|6725.7|6729.1|6726.1|6727.4|6724.4|0
1629350100000|2021-08-19 05:15:00|6728.8|6725.8|6727.5|6724.5|6730.4|6727.4|6727.2|6724.2|0
1629350400000|2021-08-19 05:20:00|6727.7|6724.7|6729.5|6726.5|6730|6727|6726.3|6723.3|0
1629350700000|2021-08-19 05:25:00|6729.6|6726.6|6727.4|6724.4|6729.9|6726.9|6727|6724|0
1629351000000|2021-08-19 05:30:00|6727.2|6724.2|6729.2|6726.2|6729.3|6726.3|6726.3|6723.3|0
1629351300000|2021-08-19 05:35:00|6729.3|6726.3|6729|6726|6731.6|6728.6|6728.5|6725.5|0
1629351600000|2021-08-19 05:40:00|6728.9|6725.9|6724.9|6721.9|6730.1|6727.1|6724.1|6721.1|0
1629351900000|2021-08-19 05:45:00|6724.7|6721.7|6722.3|6719.3|6725|6722|6721.4|6718.4|0
1629352200000|2021-08-19 05:50:00|6722.4|6719.4|6719.1|6716.1|6723|6720|6717.6|6714.6|0
1629352500000|2021-08-19 05:55:00|6719|6716|6715.7|6712.7|6719|6716|6715.7|6712.7|0
1629352800000|2021-08-19 06:00:00|6715.9|6712.9|6690|6688|6715.9|6712.9|6687|6685|1106
1629353100000|2021-08-19 06:05:00|6689.5|6687.5|6693.8|6691.8|6694.5|6692.5|6689|6687|914
1629353400000|2021-08-19 06:10:00|6693.5|6691.5|6699.5|6697.5|6700.5|6698.5|6689.8|6687.8|292
1629353700000|2021-08-19 06:15:00|6700.3|6698.3|6701.3|6699.3|6701.3|6699.3|6695.8|6693.8|808
1629354000000|2021-08-19 06:20:00|6701|6699|6693.3|6691.3|6701|6699|6693.3|6691.3|82
1629354300000|2021-08-19 06:25:00|6693.5|6691.5|6686.5|6684.5|6693.5|6691.5|6685|6683|198
1629354600000|2021-08-19 06:30:00|6686.3|6684.3|6696.5|6694.5|6697|6695|6685.3|6683.3|183
1629354900000|2021-08-19 06:35:00|6696.8|6694.8|6692.3|6690.3|6696.8|6694.8|6690.5|6688.5|145
1629355200000|2021-08-19 06:40:00|6692|6690|6690.5|6688.5|6692|6690|6688.3|6686.3|275
1629355500000|2021-08-19 06:45:00|6690.3|6688.3|6685.5|6683.5|6690.5|6688.5|6685|6683|303
1629355800000|2021-08-19 06:50:00|6685.8|6683.8|6688.3|6686.3|6688.5|6686.5|6683.5|6681.5|1264
1629356100000|2021-08-19 06:55:00|6688|6686|6679.5|6677.5|6688|6686|6678|6676|335
1629356400000|2021-08-19 07:00:00|6679|6678|6647.5|6646.5|6680|6679|6646.3|6645.3|2602
1629356700000|2021-08-19 07:05:00|6648|6647|6647.5|6646.5|6654|6653|6638.3|6637.3|2107
1629357000000|2021-08-19 07:10:00|6648|6647|6648.8|6647.8|6650|6649|6639|6638|1137
1629357300000|2021-08-19 07:15:00|6649|6648|6658.5|6657.5|6658.8|6657.8|6640.5|6639.5|1799
1629357600000|2021-08-19 07:20:00|6658.3|6657.3|6642.3|6641.3|6661.3|6660.3|6639.5|6638.5|1618
1629357900000|2021-08-19 07:25:00|6642.5|6641.5|6644.8|6643.8|6645.3|6644.3|6634|6633|1240
1629358200000|2021-08-19 07:30:00|6644.3|6643.3|6625.8|6624.8|6645.3|6644.3|6625.3|6624.3|981
1629358500000|2021-08-19 07:35:00|6625.5|6624.5|6622.5|6621.5|6625.8|6624.8|6611.8|6610.8|1260
1629358800000|2021-08-19 07:40:00|6621.4|6620.4|6617.6|6616.6|6622.1|6621.1|6609.9|6608.9|854
1629359100000|2021-08-19 07:45:00|6617.9|6616.9|6625.4|6624.4|6626.9|6625.9|6613.4|6612.4|981
1629359400000|2021-08-19 07:50:00|6625.6|6624.6|6611.4|6610.4|6628.1|6627.1|6608.9|6607.9|587
1629359700000|2021-08-19 07:55:00|6611.6|6610.6|6614.9|6613.9|6615.6|6614.6|6607.1|6606.1|530
1629360000000|2021-08-19 08:00:00|6614.4|6613.4|6602.1|6601.1|6614.6|6613.6|6600.4|6599.4|387
1629360300000|2021-08-19 08:05:00|6602.4|6601.4|6597.6|6596.6|6603.4|6602.4|6593.1|6592.1|1256
1629360600000|2021-08-19 08:10:00|6597.9|6596.9|6597.9|6596.9|6598.4|6597.4|6593.1|6592.1|1106
1629360900000|2021-08-19 08:15:00|6598.1|6597.1|6586.9|6585.9|6598.4|6597.4|6585.9|6584.9|853
1629361200000|2021-08-19 08:20:00|6586.6|6585.6|6579.6|6578.6|6587.4|6586.4|6574.1|6573.1|771
1629361500000|2021-08-19 08:25:00|6579.9|6578.9|6577.4|6576.4|6581.4|6580.4|6573.1|6572.1|1241
1629361800000|2021-08-19 08:30:00|6577.9|6576.9|6580.6|6579.6|6580.9|6579.9|6574.4|6573.4|561
1629362100000|2021-08-19 08:35:00|6580.9|6579.9|6584.4|6583.4|6584.4|6583.4|6574.4|6573.4|373
1629362400000|2021-08-19 08:40:00|6584.6|6583.6|6585.9|6584.9|6589.1|6588.1|6578.1|6577.1|412
1629362700000|2021-08-19 08:45:00|6585.6|6584.6|6572.1|6571.1|6585.9|6584.9|6572.1|6571.1|556
1629363000000|2021-08-19 08:50:00|6572.4|6571.4|6575.9|6574.9|6576.1|6575.1|6570.9|6569.9|1970
1629363300000|2021-08-19 08:55:00|6575.6|6574.6|6586.9|6585.9|6587.4|6586.4|6574.9|6573.9|2895
1629363600000|2021-08-19 09:00:00|6587.1|6586.1|6580.4|6579.4|6587.4|6586.4|6575.9|6574.9|579
1629363900000|2021-08-19 09:05:00|6580.1|6579.1|6573.1|6572.1|6580.4|6579.4|6570.1|6569.1|1514
1629364200000|2021-08-19 09:10:00|6573.4|6572.4|6570.6|6569.6|6577.4|6576.4|6568.6|6567.6|614
1629364500000|2021-08-19 09:15:00|6570.9|6569.9|6574.1|6573.1|6574.1|6573.1|6559.6|6558.6|722
1629364800000|2021-08-19 09:20:00|6573.9|6572.9|6571.6|6570.6|6575.1|6574.1|6568.9|6567.9|360
1629365100000|2021-08-19 09:25:00|6571.4|6570.4|6570.9|6569.9|6576.9|6575.9|6569.9|6568.9|425
1629365400000|2021-08-19 09:30:00|6571.1|6570.1|6585.4|6584.4|6585.9|6584.9|6568.4|6567.4|760
1629365700000|2021-08-19 09:35:00|6585.6|6584.6|6585.4|6584.4|6590.1|6589.1|6583.1|6582.1|684
1629366000000|2021-08-19 09:40:00|6585.1|6584.1|6589.4|6588.4|6590.4|6589.4|6583.4|6582.4|3025
1629366300000|2021-08-19 09:45:00|6589.1|6588.1|6591.4|6590.4|6591.9|6590.9|6587.6|6586.6|722
1629366600000|2021-08-19 09:50:00|6591.1|6590.1|6600.4|6599.4|6600.6|6599.6|6590.9|6589.9|331
1629366900000|2021-08-19 09:55:00|6600.1|6599.1|6597.9|6596.9|6605.4|6604.4|6597.6|6596.6|508
1629367200000|2021-08-19 10:00:00|6597.4|6596.4|6601.9|6600.9|6602.6|6601.6|6597.4|6596.4|256
1629367500000|2021-08-19 10:05:00|6602.1|6601.1|6606.4|6605.4|6613.4|6612.4|6599.9|6598.9|376
1629367800000|2021-08-19 10:10:00|6606.1|6605.1|6606.9|6605.9|6612.1|6611.1|6606.1|6605.1|338
1629368100000|2021-08-19 10:15:00|6607.1|6606.1|6601.4|6600.4|6609.4|6608.4|6599.4|6598.4|590
1629368400000|2021-08-19 10:20:00|6601.6|6600.6|6610.6|6609.6|6610.6|6609.6|6595.9|6594.9|2445
1629368700000|2021-08-19 10:25:00|6610.4|6609.4|6604.9|6603.9|6611.1|6610.1|6599.4|6598.4|347
1629369000000|2021-08-19 10:30:00|6605.1|6604.1|6601.6|6600.6|6605.6|6604.6|6598.9|6597.9|256
1629369300000|2021-08-19 10:35:00|6601.9|6600.9|6602.6|6601.6|6605.9|6604.9|6597.6|6596.6|197
1629369600000|2021-08-19 10:40:00|6602.9|6601.9|6595.4|6594.4|6605.9|6604.9|6594.9|6593.9|365
1629369900000|2021-08-19 10:45:00|6595.6|6594.6|6601.9|6600.9|6602.1|6601.1|6594.4|6593.4|424
1629370200000|2021-08-19 10:50:00|6601.6|6600.6|6602.6|6601.6|6605.9|6604.9|6598.4|6597.4|656
1629370500000|2021-08-19 10:55:00|6602.9|6601.9|6603.1|6602.1|6605.6|6604.6|6599.4|6598.4|521
1629370800000|2021-08-19 11:00:00|6603.4|6602.4|6605.4|6604.4|6605.4|6604.4|6600.4|6599.4|286
1629371100000|2021-08-19 11:05:00|6605.6|6604.6|6599.9|6598.9|6605.9|6604.9|6595.1|6594.1|317
1629371400000|2021-08-19 11:10:00|6599.6|6598.6|6607.6|6606.6|6607.6|6606.6|6597.1|6596.1|316
1629371700000|2021-08-19 11:15:00|6606.9|6605.9|6602.9|6601.9|6608.1|6607.1|6601.6|6600.6|305
1629372000000|2021-08-19 11:20:00|6603.1|6602.1|6600.4|6599.4|6604.6|6603.6|6598.1|6597.1|308
1629372300000|2021-08-19 11:25:00|6600.1|6599.1|6599.4|6598.4|6600.4|6599.4|6596.1|6595.1|270
1629372600000|2021-08-19 11:30:00|6599.1|6598.1|6601.1|6600.1|6601.4|6600.4|6597.6|6596.6|301
1629372900000|2021-08-19 11:35:00|6600.9|6599.9|6601.9|6600.9|6606.1|6605.1|6599.9|6598.9|458
1629373200000|2021-08-19 11:40:00|6602.8|6601.8|6597.3|6596.3|6604.3|6603.3|6597|6596|641
1629373500000|2021-08-19 11:45:00|6597.5|6596.5|6597.8|6596.8|6600.3|6599.3|6597.3|6596.3|161
1629373800000|2021-08-19 11:50:00|6597.5|6596.5|6586.3|6585.3|6598.3|6597.3|6586|6585|395
1629374100000|2021-08-19 11:55:00|6586.5|6585.5|6589|6588|6590.3|6589.3|6585.3|6584.3|204
1629374400000|2021-08-19 12:00:00|6590|6589|6586.8|6585.8|6590|6589|6580.8|6579.8|535
1629374700000|2021-08-19 12:05:00|6587|6586|6590.8|6589.8|6591|6590|6585|6584|385
1629375000000|2021-08-19 12:10:00|6590.5|6589.5|6591.8|6590.8|6595.3|6594.3|6589.8|6588.8|302
1629375300000|2021-08-19 12:15:00|6592.3|6591.3|6586.5|6585.5|6592.3|6591.3|6585.3|6584.3|210
1629375600000|2021-08-19 12:20:00|6586.3|6585.3|6593.8|6592.8|6595.8|6594.8|6586.3|6585.3|304
1629375900000|2021-08-19 12:25:00|6593.5|6592.5|6593|6592|6595.3|6594.3|6592.3|6591.3|217
1629376200000|2021-08-19 12:30:00|6592.8|6591.8|6588|6587|6594.8|6593.8|6587.8|6586.8|177
1629376500000|2021-08-19 12:35:00|6587.8|6586.8|6593.5|6592.5|6593.8|6592.8|6586.5|6585.5|247
1629376800000|2021-08-19 12:40:00|6594|6593|6597.5|6596.5|6600.8|6599.8|6592.8|6591.8|414
1629377100000|2021-08-19 12:45:00|6597.3|6596.3|6590|6589|6597.8|6596.8|6589.8|6588.8|352
1629377400000|2021-08-19 12:50:00|6590.3|6589.3|6586|6585|6590.5|6589.5|6585.3|6584.3|204
1629377700000|2021-08-19 12:55:00|6586.3|6585.3|6586.3|6585.3|6590.3|6589.3|6586|6585|291
1629378000000|2021-08-19 13:00:00|6586.5|6585.5|6589.3|6588.3|6591.5|6590.5|6585.8|6584.8|465
1629378300000|2021-08-19 13:05:00|6589.8|6588.8|6595.3|6594.3|6598.3|6597.3|6587.8|6586.8|512
1629378600000|2021-08-19 13:10:00|6595.8|6594.8|6605.3|6604.3|6606.3|6605.3|6595.8|6594.8|472
1629378900000|2021-08-19 13:15:00|6605|6604|6612.5|6611.5|6613.3|6612.3|6604.8|6603.8|713
1629379200000|2021-08-19 13:20:00|6612.3|6611.3|6611.8|6610.8|6616.3|6615.3|6611.3|6610.3|523
1629379500000|2021-08-19 13:25:00|6611.3|6610.3|6612.8|6611.8|6614.3|6613.3|6610.5|6609.5|1744
1629379800000|2021-08-19 13:30:00|6613.3|6612.3|6624.3|6623.3|6624.8|6623.8|6611.8|6610.8|1004
1629380100000|2021-08-19 13:35:00|6624|6623|6624.3|6623.3|6626.3|6625.3|6619.8|6618.8|825
1629380400000|2021-08-19 13:40:00|6624|6623|6627.5|6626.5|6629.8|6628.8|6616.8|6615.8|673
1629380700000|2021-08-19 13:45:00|6627.8|6626.8|6625.8|6624.8|6638.5|6637.5|6624.8|6623.8|845
1629381000000|2021-08-19 13:50:00|6626.3|6625.3|6632|6631|6633|6632|6625.3|6624.3|473
1629381300000|2021-08-19 13:55:00|6632.3|6631.3|6624.8|6623.8|6632.8|6631.8|6624|6623|449
1629381600000|2021-08-19 14:00:00|6624.5|6623.5|6630.5|6629.5|6633|6632|6623.5|6622.5|581
1629381900000|2021-08-19 14:05:00|6630.3|6629.3|6629.8|6628.8|6634.3|6633.3|6625.8|6624.8|559
1629382200000|2021-08-19 14:10:00|6629|6628|6627.7|6626.7|6631.5|6630.5|6625.2|6624.2|469
1629382500000|2021-08-19 14:15:00|6628|6627|6632|6631|6638|6637|6622.5|6621.5|642
1629382800000|2021-08-19 14:20:00|6632.2|6631.2|6630.2|6629.2|6635.7|6634.7|6628.5|6627.5|454
1629383100000|2021-08-19 14:25:00|6630.5|6629.5|6625.7|6624.7|6631.2|6630.2|6622.2|6621.2|450
1629383400000|2021-08-19 14:30:00|6626|6625|6610.5|6609.5|6628.7|6627.7|6610.5|6609.5|994
1629383700000|2021-08-19 14:35:00|6610|6609|6603.7|6602.7|6610.5|6609.5|6602|6601|762
1629384000000|2021-08-19 14:40:00|6603.5|6602.5|6597.2|6596.2|6605.5|6604.5|6596.5|6595.5|638
1629384300000|2021-08-19 14:45:00|6597.5|6596.5|6597.7|6596.7|6599.5|6598.5|6595.5|6594.5|417
1629384600000|2021-08-19 14:50:00|6598|6597|6606.2|6605.2|6607|6606|6596.7|6595.7|645
1629384900000|2021-08-19 14:55:00|6606.5|6605.5|6619.2|6618.2|6619.5|6618.5|6605.5|6604.5|578
1629385200000|2021-08-19 15:00:00|6619.5|6618.5|6618.5|6617.5|6620.5|6619.5|6614.5|6613.5|610
1629385500000|2021-08-19 15:05:00|6619|6618|6611.2|6610.2|6620.7|6619.7|6610.5|6609.5|654
1629385800000|2021-08-19 15:10:00|6611.5|6610.5|6611|6610|6614.2|6613.2|6609.2|6608.2|644
1629386100000|2021-08-19 15:15:00|6611.5|6610.5|6610.2|6609.2|6612|6611|6604.7|6603.7|1449
1629386400000|2021-08-19 15:20:00|6610.5|6609.5|6614|6613|6615.2|6614.2|6610.5|6609.5|573
1629386700000|2021-08-19 15:25:00|6613.7|6612.7|6606.2|6605.2|6614.5|6613.5|6603|6602|650
1629387000000|2021-08-19 15:30:00|6607|6605|6605.7|6603.7|6616.7|6614.7|6605.5|6603.5|2331
1629387300000|2021-08-19 15:35:00|6606.2|6604.2|6606.7|6604.7|6610.7|6608.7|6601.2|6599.2|1150
1629387600000|2021-08-19 15:40:00|6607|6605|6614|6612|6614|6612|6604|6602|299
1629387900000|2021-08-19 15:45:00|6613.5|6611.5|6626.2|6624.2|6626.5|6624.5|6613.5|6611.5|355
1629388200000|2021-08-19 15:50:00|6626.5|6624.5|6623.7|6621.7|6628.5|6626.5|6623.2|6621.2|348
1629388500000|2021-08-19 15:55:00|6623.5|6621.5|6623.7|6621.7|6627.2|6625.2|6623|6621|205
1629388800000|2021-08-19 16:00:00|6623.5|6621.5|6624.7|6622.7|6626.7|6624.7|6623|6621|1425
1629389100000|2021-08-19 16:05:00|6625|6623|6617.7|6615.7|6626.5|6624.5|6617.7|6615.7|128
1629389400000|2021-08-19 16:10:00|6618|6616|6622|6620|6626.5|6624.5|6618|6616|330
1629389700000|2021-08-19 16:15:00|6621.7|6619.7|6621.2|6619.2|6623.2|6621.2|6620|6618|81
1629390000000|2021-08-19 16:20:00|6621|6619|6619.7|6617.7|6625.7|6623.7|6618.7|6616.7|467
1629390300000|2021-08-19 16:25:00|6620|6618|6622.5|6620.5|6623.2|6621.2|6619.5|6617.5|35
1629390600000|2021-08-19 16:30:00|6622.2|6620.2|6626.5|6624.5|6627|6625|6622.2|6620.2|252
1629390900000|2021-08-19 16:35:00|6627.2|6625.2|6630.2|6628.2|6630.7|6628.7|6624.5|6622.5|103
1629391200000|2021-08-19 16:40:00|6630.5|6628.5|6626.2|6624.2|6631.5|6629.5|6625.7|6623.7|77
1629391500000|2021-08-19 16:45:00|6625.7|6623.7|6631.7|6629.7|6631.7|6629.7|6625.7|6623.7|347
1629391800000|2021-08-19 16:50:00|6632|6630|6632|6630|6632.2|6630.2|6628.5|6626.5|39
1629392100000|2021-08-19 16:55:00|6632.5|6630.5|6636.7|6634.7|6637.5|6635.5|6631.5|6629.5|213
1629392400000|2021-08-19 17:00:00|6637|6635|6631.7|6629.7|6637.5|6635.5|6631.5|6629.5|191
1629392700000|2021-08-19 17:05:00|6631.2|6629.2|6628.7|6626.7|6632|6630|6626|6624|84
1629393000000|2021-08-19 17:10:00|6629|6627|6630.7|6628.7|6632.2|6630.2|6628|6626|17
1629393300000|2021-08-19 17:15:00|6631|6629|6629.2|6627.2|6631.7|6629.7|6627.7|6625.7|9
1629393600000|2021-08-19 17:20:00|6629.5|6627.5|6630.7|6628.7|6633.5|6631.5|6628.7|6626.7|85
1629393900000|2021-08-19 17:25:00|6631|6629|6624.7|6622.7|6631.5|6629.5|6624.7|6622.7|13
1629394200000|2021-08-19 17:30:00|6624.5|6622.5|6625|6623|6626|6624|6621.7|6619.7|63
1629394500000|2021-08-19 17:35:00|6625.2|6623.2|6626.7|6624.7|6627|6625|6622.2|6620.2|107
1629394800000|2021-08-19 17:40:00|6627|6625|6628.2|6626.2|6631.5|6629.5|6626|6624|40
1629395100000|2021-08-19 17:45:00|6628.5|6626.5|6627.5|6625.5|6628.7|6626.7|6624.7|6622.7|21
1629395400000|2021-08-19 17:50:00|6627.7|6625.7|6626|6624|6628.7|6626.7|6625.5|6623.5|26
1629395700000|2021-08-19 17:55:00|6626.2|6624.2|6620|6618|6626.7|6624.7|6620|6618|21
1629396000000|2021-08-19 18:00:00|6619.7|6617.7|6616.7|6614.7|6622.7|6620.7|6616|6614|36
1629396300000|2021-08-19 18:05:00|6616.5|6614.5|6617.5|6615.5|6618.2|6616.2|6614.2|6612.2|78
1629396600000|2021-08-19 18:10:00|6617.7|6615.7|6617.5|6615.5|6620.5|6618.5|6614|6612|36
1629396900000|2021-08-19 18:15:00|6617.2|6615.2|6616.7|6614.7|6618|6616|6613.2|6611.2|66
1629397200000|2021-08-19 18:20:00|6616.5|6614.5|6619.2|6617.2|6619.2|6617.2|6614.7|6612.7|20
1629397500000|2021-08-19 18:25:00|6619|6617|6612.2|6610.2|6621.2|6619.2|6611.7|6609.7|33
1629397800000|2021-08-19 18:30:00|6612.5|6610.5|6611|6609|6612.7|6610.7|6602.2|6600.2|74
1629398100000|2021-08-19 18:35:00|6610.5|6608.5|6610|6608|6614|6612|6609|6607|27
1629398400000|2021-08-19 18:40:00|6609.5|6607.5|6610.2|6608.2|6611.2|6609.2|6605.5|6603.5|64
1629398700000|2021-08-19 18:45:00|6610|6608|6612.7|6610.7|6613.2|6611.2|6606.7|6604.7|9
1629399000000|2021-08-19 18:50:00|6612.2|6610.2|6619|6617|6619.5|6617.5|6608.2|6606.2|46
1629399300000|2021-08-19 18:55:00|6618.7|6616.7|6621|6619|6622.5|6620.5|6617.5|6615.5|13
1629399600000|2021-08-19 19:00:00|6621.2|6619.2|6628.2|6626.2|6628.7|6626.7|6621|6619|71
1629399900000|2021-08-19 19:05:00|6628.5|6626.5|6629.2|6627.2|6631.5|6629.5|6627.2|6625.2|83
1629400200000|2021-08-19 19:10:00|6629|6627|6628.2|6626.2|6632|6630|6627.2|6625.2|43
1629400500000|2021-08-19 19:15:00|6628.5|6626.5|6630|6628|6631.2|6629.2|6627.2|6625.2|5
1629400800000|2021-08-19 19:20:00|6630.7|6628.7|6632.2|6630.2|6633|6631|6629.7|6627.7|11
1629401100000|2021-08-19 19:25:00|6632.5|6630.5|6635.5|6633.5|6636|6634|6631.7|6629.7|20
1629401400000|2021-08-19 19:30:00|6635.2|6633.2|6635.5|6633.5|6636.5|6634.5|6632.5|6630.5|34
1629401700000|2021-08-19 19:35:00|6635.7|6633.7|6630.5|6628.5|6636.7|6634.7|6630|6628|13
1629402000000|2021-08-19 19:40:00|6630.2|6628.2|6629.5|6627.5|6631|6629|6626|6624|44
1629402300000|2021-08-19 19:45:00|6629.2|6627.2|6627.5|6625.5|6629.2|6627.2|6623.2|6621.2|95
1629402600000|2021-08-19 19:50:00|6627.7|6625.7|6625.7|6623.7|6630.7|6628.7|6625|6623|49
1629402900000|2021-08-19 19:55:00|6626|6624|6626|6624|6628.5|6626.5|6620|6618|124
1629403200000|2021-08-19 20:00:00|6625.3|6621.3|6627.8|6623.8|6629|6625|6625.3|6621.3|0
1629403500000|2021-08-19 20:05:00|6628.1|6624.1|6631.5|6627.5|6631.5|6627.5|6626.8|6622.8|0
1629403800000|2021-08-19 20:10:00|6631.6|6627.6|6628.6|6624.6|6633|6629|6628.3|6624.3|0
1629404100000|2021-08-19 20:15:00|6628.7|6624.7|6627.6|6623.6|6631.6|6627.6|6627.6|6623.6|0
1629404400000|2021-08-19 20:20:00|6627.7|6623.7|6626.3|6622.3|6627.9|6623.9|6625.3|6621.3|0
1629404700000|2021-08-19 20:25:00|6626.2|6622.2|6625.1|6621.1|6626.8|6622.8|6625.1|6621.1|0
1629405000000|2021-08-19 20:30:00|6624.8|6620.8|6624.5|6620.5|6625.8|6621.8|6623.9|6619.9|0
1629405300000|2021-08-19 20:35:00|6624.7|6620.7|6624.2|6620.2|6625.6|6621.6|6623.6|6619.6|0
1629405600000|2021-08-19 20:40:00|6624.1|6620.1|6624.2|6620.2|6625|6621|6623.6|6619.6|0
1629405900000|2021-08-19 20:45:00|6624.4|6620.4|6626.3|6622.3|6626.3|6622.3|6624.2|6620.2|0
1629406200000|2021-08-19 20:50:00|6626.4|6622.4|6626|6622|6626.4|6622.4|6626|6622|0
1629406500000|2021-08-19 20:55:00|6625.9|6621.9|6625.6|6621.6|6625.9|6621.9|6624.8|6620.8|0
1629406800000|2021-08-19 21:00:00|6625.3|6621.3|6625.3|6621.3|6625.5|6621.5|6625.2|6621.2|0
1629407100000|2021-08-19 21:05:00|6625.4|6621.4|6625.3|6621.3|6625.6|6621.6|6625.3|6621.3|0
1629407400000|2021-08-19 21:10:00|6625.1|6621.1|6625.3|6621.3|6625.6|6621.6|6625.1|6621.1|0
1629407700000|2021-08-19 21:15:00|6625.2|6621.2|6625.6|6621.6|6625.6|6621.6|6625.2|6621.2|0
1629408600000|2021-08-19 21:30:00|6625.3|6621.3|6624.9|6620.9|6625.3|6621.3|6624.7|6620.7|0
1629408900000|2021-08-19 21:35:00|6624.7|6620.7|6624.6|6620.6|6624.8|6620.8|6624.1|6620.1|0
1629409200000|2021-08-19 21:40:00|6624.5|6620.5|6624.5|6620.5|6624.5|6620.5|6624.1|6620.1|0
1629409500000|2021-08-19 21:45:00|6624.4|6620.4|6624.4|6620.4|6624.7|6620.7|6624.1|6620.1|0
1629409800000|2021-08-19 21:50:00|6624.5|6620.5|6624.4|6620.4|6624.5|6620.5|6624.1|6620.1|0
1629410100000|2021-08-19 21:55:00|6624.3|6620.3|6624.4|6620.4|6624.6|6620.6|6623.9|6619.9|0
1629410400000|2021-08-19 22:00:00|6624.5|6620.5|6622.6|6618.6|6625.8|6621.8|6622.3|6618.3|0
1629410700000|2021-08-19 22:05:00|6622.7|6618.7|6622.9|6618.9|6622.9|6618.9|6622.3|6618.3|0
1629411000000|2021-08-19 22:10:00|6623|6619|6622.9|6618.9|6624.3|6620.3|6622.6|6618.6|0
1629411300000|2021-08-19 22:15:00|6623|6619|6622.5|6618.5|6623.2|6619.2|6620.8|6616.8|0
1629411600000|2021-08-19 22:20:00|6622.4|6618.4|6623.5|6619.5|6624|6620|6622.4|6618.4|0
1629411900000|2021-08-19 22:25:00|6623.7|6619.7|6624.6|6620.6|6625.2|6621.2|6623.5|6619.5|0
1629412200000|2021-08-19 22:30:00|6624.9|6620.9|6622.8|6618.8|6624.9|6620.9|6622.8|6618.8|0
1629412500000|2021-08-19 22:35:00|6622.5|6618.5|6621.9|6617.9|6622.5|6618.5|6621.5|6617.5|0
1629412800000|2021-08-19 22:40:00|6622|6618|6620.1|6616.1|6622.2|6618.2|6619.5|6615.5|0
1629413100000|2021-08-19 22:45:00|6619.8|6615.8|6620.8|6616.8|6620.8|6616.8|6619.8|6615.8|0
1629413400000|2021-08-19 22:50:00|6620.7|6616.7|6620.6|6616.6|6620.8|6616.8|6619.8|6615.8|0
1629413700000|2021-08-19 22:55:00|6620.4|6616.4|6619.8|6615.8|6620.8|6616.8|6619.5|6615.5|0
1629414000000|2021-08-19 23:00:00|6620.1|6616.1|6620.8|6616.8|6621.1|6617.1|6619.5|6615.5|0
1629414300000|2021-08-19 23:05:00|6620.9|6616.9|6620.1|6616.1|6621.1|6617.1|6619.5|6615.5|0
1629414600000|2021-08-19 23:10:00|6620.3|6616.3|6619.4|6615.4|6620.4|6616.4|6619.4|6615.4|0
1629414900000|2021-08-19 23:15:00|6619.5|6615.5|6618.9|6615.9|6619.9|6616.9|6618.6|6615.4|0
1629415200000|2021-08-19 23:20:00|6618.6|6615.6|6619.3|6616.3|6619.6|6616.6|6618.6|6615.6|0
1629415500000|2021-08-19 23:25:00|6619.4|6616.4|6619.6|6616.6|6621.2|6618.2|6619.3|6616.3|0
1629415800000|2021-08-19 23:30:00|6619.8|6616.8|6618.9|6615.9|6619.9|6616.9|6618.6|6615.6|0
1629416100000|2021-08-19 23:35:00|6618.8|6615.8|6618.6|6615.6|6619.3|6616.3|6618.3|6615.3|0
1629416400000|2021-08-19 23:40:00|6618.5|6615.5|6616.2|6613.2|6618.6|6615.6|6616.2|6613.2|0
1629416700000|2021-08-19 23:45:00|6616.1|6613.1|6614.3|6611.3|6616.7|6613.7|6614|6611|0
1629417000000|2021-08-19 23:50:00|6614.4|6611.4|6610.8|6607.8|6614.8|6611.8|6610.7|6607.7|0
1629417300000|2021-08-19 23:55:00|6611|6608|6612.7|6609.7|6613.7|6610.7|6610.3|6607.3|0
1629417600000|2021-08-20 00:00:00|6612.4|6609.4|6620|6617|6620.6|6617.6|6612.4|6609.4|0
1629417900000|2021-08-20 00:05:00|6620.1|6617.1|6619.7|6616.7|6621.7|6618.7|6619.7|6616.7|0
1629418200000|2021-08-20 00:10:00|6619.8|6616.8|6619.2|6616.2|6620.6|6617.6|6617.8|6614.8|0
1629418500000|2021-08-20 00:15:00|6619|6616|6614.9|6611.9|6621.2|6618.2|6612.2|6609.2|0
1629418800000|2021-08-20 00:20:00|6615|6612|6620.7|6617.7|6623|6620|6614.1|6611.1|0
1629419100000|2021-08-20 00:25:00|6620.8|6617.8|6623.7|6620.7|6623.7|6620.7|6619.2|6616.2|0
1629419400000|2021-08-20 00:30:00|6623.9|6620.9|6628.6|6625.6|6630.8|6627.8|6623.9|6620.9|0
1629419700000|2021-08-20 00:35:00|6628.7|6625.7|6629.8|6626.8|6630.6|6627.6|6628.2|6625.2|0
1629420000000|2021-08-20 00:40:00|6629.9|6626.9|6627.5|6624.5|6630.6|6627.6|6626.8|6623.8|0
1629420300000|2021-08-20 00:45:00|6627.6|6624.6|6631.7|6628.7|6631.7|6628.7|6627.6|6624.6|0
1629420600000|2021-08-20 00:50:00|6631.6|6628.6|6631.8|6628.8|6633.4|6630.4|6631.6|6628.6|0
1629420900000|2021-08-20 00:55:00|6631.9|6628.9|6629.3|6626.3|6631.9|6628.9|6628.5|6625.5|0
1629421200000|2021-08-20 01:00:00|6629.4|6626.4|6628.2|6625.2|6630.1|6627.1|6627.3|6624.3|0
1629421500000|2021-08-20 01:05:00|6628.3|6625.3|6623.6|6620.6|6631|6628|6623.6|6620.6|0
1629421800000|2021-08-20 01:10:00|6623.3|6620.3|6623.4|6620.4|6625.7|6622.7|6623.3|6620.3|0
1629422100000|2021-08-20 01:15:00|6623.5|6620.5|6618.3|6615.3|6624.9|6621.9|6615.5|6612.5|0
1629422400000|2021-08-20 01:20:00|6618.4|6615.4|6618.1|6615.1|6620.4|6617.4|6616.2|6613.2|0
1629422700000|2021-08-20 01:25:00|6617.9|6614.9|6620.9|6617.9|6624.6|6621.6|6617.3|6614.3|0
1629423000000|2021-08-20 01:30:00|6620.6|6617.6|6613.8|6610.8|6621.2|6618.2|6612.2|6609.2|0
1629423300000|2021-08-20 01:35:00|6613.9|6610.9|6603.2|6600.2|6614.1|6611.1|6602.6|6599.6|0
1629423600000|2021-08-20 01:40:00|6603.5|6600.5|6593.5|6590.5|6604.3|6601.3|6593.1|6590.1|0
1629423900000|2021-08-20 01:45:00|6593.2|6590.2|6595.1|6592.1|6597.1|6594.1|6590.2|6587.2|0
1629424200000|2021-08-20 01:50:00|6595.2|6592.2|6600.7|6597.7|6600.8|6597.8|6594.7|6591.7|0
1629424500000|2021-08-20 01:55:00|6600.4|6597.4|6600.5|6597.5|6600.9|6597.9|6595.6|6592.6|0
1629424800000|2021-08-20 02:00:00|6600.6|6597.6|6607.6|6604.6|6607.6|6604.6|6600.6|6597.6|0
1629425100000|2021-08-20 02:05:00|6607.9|6604.9|6603.6|6600.6|6610.2|6607.2|6603.3|6600.3|0
1629425400000|2021-08-20 02:10:00|6603.5|6600.5|6607.3|6604.3|6607.3|6604.3|6603.2|6600.2|0
1629425700000|2021-08-20 02:15:00|6607.1|6604.1|6608|6605|6609.2|6606.2|6605.5|6602.5|0
1629426000000|2021-08-20 02:20:00|6607.9|6604.9|6602.5|6599.5|6607.9|6604.9|6602.5|6599.5|0
1629426300000|2021-08-20 02:25:00|6602.3|6599.3|6605.2|6602.2|6606.4|6603.4|6601|6598|0
1629426600000|2021-08-20 02:30:00|6605|6602|6604.3|6601.3|6606.6|6603.6|6602.7|6599.7|0
1629426900000|2021-08-20 02:35:00|6604|6601|6602.8|6599.8|6605.8|6602.8|6602.8|6599.8|0
1629427200000|2021-08-20 02:40:00|6602.9|6599.9|6599.8|6596.8|6604.7|6601.7|6599.8|6596.8|0
1629427500000|2021-08-20 02:45:00|6600.1|6597.1|6600.8|6597.8|6601.1|6598.1|6597.8|6594.8|0
1629427800000|2021-08-20 02:50:00|6600.7|6597.7|6603.8|6600.8|6603.8|6600.8|6599.3|6596.3|0
1629428100000|2021-08-20 02:55:00|6603.5|6600.5|6601.9|6598.9|6604.6|6601.6|6600.4|6597.4|0
1629428400000|2021-08-20 03:00:00|6602|6599|6604.8|6601.8|6605.3|6602.3|6602|6599|0
1629428700000|2021-08-20 03:05:00|6604.7|6601.7|6607.5|6604.5|6608.6|6605.6|6603.7|6600.7|0
1629429000000|2021-08-20 03:10:00|6607.4|6604.4|6612.7|6609.7|6613.8|6610.8|6606.6|6603.6|0
1629429300000|2021-08-20 03:15:00|6612.8|6609.8|6613.5|6610.5|6614.3|6611.3|6611.5|6608.5|0
1629429600000|2021-08-20 03:20:00|6613.6|6610.6|6612|6609|6615|6612|6611.2|6608.2|0
1629429900000|2021-08-20 03:25:00|6612.1|6609.1|6605.8|6602.8|6612.8|6609.8|6605.8|6602.8|0
1629430200000|2021-08-20 03:30:00|6605.9|6602.9|6601.9|6598.9|6607.2|6604.2|6601.9|6598.9|0
1629430500000|2021-08-20 03:35:00|6602.2|6599.2|6599.1|6596.1|6604.1|6601.1|6599|6596|0
1629430800000|2021-08-20 03:40:00|6599.2|6596.2|6602.4|6599.4|6602.9|6599.9|6599|6596|0
1629431100000|2021-08-20 03:45:00|6602.3|6599.3|6604.4|6601.4|6605.2|6602.2|6600.6|6597.6|0
1629431400000|2021-08-20 03:50:00|6604.3|6601.3|6603.7|6600.7|6605.2|6602.2|6602.8|6599.8|0
1629431700000|2021-08-20 03:55:00|6603.8|6600.8|6609.7|6606.7|6609.7|6606.7|6603.7|6600.7|0
1629432000000|2021-08-20 04:00:00|6610|6607|6608.9|6605.9|6611.2|6608.2|6608.2|6605.2|0
1629432300000|2021-08-20 04:05:00|6609|6606|6608.9|6605.9|6609.6|6606.6|6607.4|6604.4|0
1629432600000|2021-08-20 04:10:00|6608.8|6605.8|6608.3|6605.3|6609|6606|6607.5|6604.5|0
1629432900000|2021-08-20 04:15:00|6608.5|6605.5|6609.9|6606.9|6610.6|6607.6|6608|6605|0
1629433200000|2021-08-20 04:20:00|6609.7|6606.7|6604.5|6601.5|6609.7|6606.7|6604.5|6601.5|0
1629433500000|2021-08-20 04:25:00|6604.6|6601.6|6604.9|6601.9|6604.9|6601.9|6602.3|6599.3|0
1629433800000|2021-08-20 04:30:00|6604.6|6601.6|6603.3|6600.3|6604.6|6601.6|6603|6600|0
1629434100000|2021-08-20 04:35:00|6603.2|6600.2|6601.9|6598.9|6603.8|6600.8|6601.5|6598.5|0
1629434400000|2021-08-20 04:40:00|6602.1|6599.1|6601.5|6598.5|6602.3|6599.3|6600.8|6597.8|0
1629434700000|2021-08-20 04:45:00|6601.6|6598.6|6601.6|6598.6|6602.3|6599.3|6599.3|6596.3|0
1629435000000|2021-08-20 04:50:00|6601.7|6598.7|6602.6|6599.6|6602.6|6599.6|6601.6|6598.6|0
1629435300000|2021-08-20 04:55:00|6602.5|6599.5|6602.8|6599.8|6603.2|6600.2|6601.8|6598.8|0
1629435600000|2021-08-20 05:00:00|6602.7|6599.7|6594.2|6591.2|6602.7|6599.7|6593.8|6590.8|0
1629435900000|2021-08-20 05:05:00|6594.3|6591.3|6600.1|6597.1|6600.2|6597.2|6591.7|6588.7|0
1629436200000|2021-08-20 05:10:00|6600|6597|6598.4|6595.4|6603.2|6600.2|6598.4|6595.4|0
1629436500000|2021-08-20 05:15:00|6598.3|6595.3|6591.5|6588.5|6598.3|6595.3|6590.8|6587.8|0
1629436800000|2021-08-20 05:20:00|6591.8|6588.8|6592.1|6589.1|6593.2|6590.2|6590|6587|0
1629437100000|2021-08-20 05:25:00|6592|6589|6588.6|6585.6|6592|6589|6586|6583|0
1629437400000|2021-08-20 05:30:00|6589.3|6586.3|6592.5|6589.5|6594.8|6591.8|6589.3|6586.3|0
1629437700000|2021-08-20 05:35:00|6592.8|6589.8|6594.3|6591.3|6594.4|6591.4|6590.8|6587.8|0
1629438000000|2021-08-20 05:40:00|6594.2|6591.2|6589.2|6586.2|6595.1|6592.1|6587.8|6584.8|0
1629438300000|2021-08-20 05:45:00|6588.9|6585.9|6593.5|6590.5|6595.5|6592.5|6588.7|6585.7|0
1629438600000|2021-08-20 05:50:00|6593.6|6590.6|6600|6597|6600.8|6597.8|6593.6|6590.6|0
1629438900000|2021-08-20 05:55:00|6600.3|6597.3|6590.4|6587.4|6607.3|6604.3|6588.4|6585.4|0
1629439200000|2021-08-20 06:00:00|6590.3|6587.3|6603.7|6601.7|6604|6602|6588.7|6586.6|561
1629439500000|2021-08-20 06:05:00|6604.5|6602.5|6607.7|6605.7|6608.5|6606.5|6600.7|6598.7|199
1629439800000|2021-08-20 06:10:00|6607.5|6605.5|6614.7|6612.7|6614.7|6612.7|6603.7|6601.7|151
1629440100000|2021-08-20 06:15:00|6614.5|6612.5|6613|6611|6616.5|6614.5|6611.2|6609.2|193
1629440400000|2021-08-20 06:20:00|6612.5|6610.5|6606.7|6604.7|6612.5|6610.5|6605.2|6603.2|214
1629440700000|2021-08-20 06:25:00|6606|6604|6610.5|6608.5|6610.5|6608.5|6605.2|6603.2|179
1629441000000|2021-08-20 06:30:00|6610|6608|6601|6599|6611.2|6609.2|6599.7|6597.7|177
1629441300000|2021-08-20 06:35:00|6600.7|6598.7|6602.7|6600.7|6603.2|6601.2|6598.2|6596.2|101
1629441600000|2021-08-20 06:40:00|6603|6601|6600|6598|6605.5|6603.5|6599.5|6597.5|149
1629441900000|2021-08-20 06:45:00|6600.2|6598.2|6597.2|6595.2|6600.5|6598.5|6595.2|6593.2|142
1629442200000|2021-08-20 06:50:00|6597|6595|6607.7|6605.7|6609|6607|6595.5|6593.5|210
1629442500000|2021-08-20 06:55:00|6607.5|6605.5|6607.5|6605.5|6612.7|6610.7|6607.2|6605.2|265
1629442800000|2021-08-20 07:00:00|6607|6606|6612|6611|6615.5|6614.5|6598.5|6597.5|2744
1629443100000|2021-08-20 07:05:00|6611.7|6610.7|6603.5|6602.5|6614.5|6613.5|6599|6598|1240
1629443400000|2021-08-20 07:10:00|6603.2|6602.2|6604.7|6603.7|6610.5|6609.5|6599|6598|1166
1629443700000|2021-08-20 07:15:00|6605|6604|6595|6594|6611.5|6610.5|6593.5|6592.5|806
1629444000000|2021-08-20 07:20:00|6594.7|6593.7|6594.7|6593.7|6599.7|6598.7|6593.7|6592.7|740
1629444300000|2021-08-20 07:25:00|6594.5|6593.5|6580.2|6579.2|6594.5|6593.5|6578|6577|1517
1629444600000|2021-08-20 07:30:00|6580|6579|6577.5|6576.5|6585.5|6584.5|6577.5|6576.5|981
1629444900000|2021-08-20 07:35:00|6577.2|6576.2|6572|6571|6578.5|6577.5|6566.2|6565.2|1258
1629445200000|2021-08-20 07:40:00|6572.2|6571.2|6575.5|6574.5|6575.7|6574.7|6567.5|6566.5|517
1629445500000|2021-08-20 07:45:00|6575.2|6574.2|6577|6576|6578|6577|6570.7|6569.7|652
1629445800000|2021-08-20 07:50:00|6576.7|6575.7|6573|6572|6583.7|6582.7|6570.5|6569.5|644
1629446100000|2021-08-20 07:55:00|6572.7|6571.7|6581.7|6580.7|6583.2|6582.2|6572|6571|459
1629446400000|2021-08-20 08:00:00|6582|6581|6591.7|6590.7|6593.5|6592.5|6582|6581|471
1629446700000|2021-08-20 08:05:00|6591.5|6590.5|6585|6584|6596|6595|6584.5|6583.5|467
1629447000000|2021-08-20 08:10:00|6585.2|6584.2|6586|6585|6588.5|6587.5|6584.5|6583.5|246
1629447300000|2021-08-20 08:15:00|6586.2|6585.2|6584|6583|6590.2|6589.2|6583|6582|391
1629447600000|2021-08-20 08:20:00|6584.5|6583.5|6569.5|6568.5|6584.5|6583.5|6567.5|6566.5|507
1629447900000|2021-08-20 08:25:00|6569.2|6568.2|6577.2|6576.2|6580|6579|6568.5|6567.5|373
1629448200000|2021-08-20 08:30:00|6577.5|6576.5|6580.2|6579.2|6580.5|6579.5|6574.5|6573.5|312
1629448500000|2021-08-20 08:35:00|6580|6579|6582.5|6581.5|6584|6583|6576.7|6575.7|361
1629448800000|2021-08-20 08:40:00|6582.7|6581.7|6585|6584|6588.2|6587.2|6580.2|6579.2|374
1629449100000|2021-08-20 08:45:00|6584.7|6583.7|6587.2|6586.2|6588.7|6587.7|6583.5|6582.5|401
1629449400000|2021-08-20 08:50:00|6587|6586|6590.7|6589.7|6591|6590|6584|6583|347
1629449700000|2021-08-20 08:55:00|6591|6590|6587.2|6586.2|6593.5|6592.5|6587|6586|277
1629450000000|2021-08-20 09:00:00|6587.5|6586.5|6592|6591|6592.5|6591.5|6586.5|6585.5|174
1629450300000|2021-08-20 09:05:00|6592.2|6591.2|6591|6590|6595|6594|6589.7|6588.7|234
1629450600000|2021-08-20 09:10:00|6590.7|6589.7|6583|6582|6591|6590|6579.7|6578.7|517
1629450900000|2021-08-20 09:15:00|6582.5|6581.5|6584.5|6583.5|6585|6584|6579.2|6578.2|202
1629451200000|2021-08-20 09:20:00|6584.2|6583.2|6588.5|6587.5|6589.5|6588.5|6583.7|6582.7|235
1629451500000|2021-08-20 09:25:00|6588.2|6587.2|6590.5|6589.5|6591.2|6590.2|6586.5|6585.5|228
1629451800000|2021-08-20 09:30:00|6590.2|6589.2|6592.2|6591.2|6592.5|6591.5|6579.5|6578.5|1321
1629452100000|2021-08-20 09:35:00|6592.5|6591.5|6602|6601|6602|6601|6592.2|6591.2|698
1629452400000|2021-08-20 09:40:00|6601.5|6600.5|6598.7|6597.7|6603|6602|6598.2|6597.2|665
1629452700000|2021-08-20 09:45:00|6598.5|6597.5|6598|6597|6598.5|6597.5|6595|6594|758
1629453000000|2021-08-20 09:50:00|6597.7|6596.7|6582.7|6581.7|6599|6598|6579.5|6578.5|1020
1629453300000|2021-08-20 09:55:00|6583|6582|6586|6585|6586.2|6585.2|6576|6575|595
1629453600000|2021-08-20 10:00:00|6585.7|6584.7|6575.2|6574.2|6586.5|6585.5|6575|6574|461
1629453900000|2021-08-20 10:05:00|6575.5|6574.5|6578|6577|6579.5|6578.5|6571|6570|557
1629454200000|2021-08-20 10:10:00|6577.7|6576.7|6582.2|6581.2|6582.2|6581.2|6574|6573|248
1629454500000|2021-08-20 10:15:00|6582|6581|6591.7|6590.7|6591.7|6590.7|6581.5|6580.5|257
1629454800000|2021-08-20 10:20:00|6591.5|6590.5|6582|6581|6592|6591|6580.7|6579.7|163
1629455100000|2021-08-20 10:25:00|6582.2|6581.2|6584|6583|6586.2|6585.2|6581|6580|134
1629455400000|2021-08-20 10:30:00|6583.7|6582.7|6582.5|6581.5|6585.2|6584.2|6581|6580|123
1629455700000|2021-08-20 10:35:00|6582.2|6581.2|6585|6584|6585|6584|6580|6579|224
1629456000000|2021-08-20 10:40:00|6584.7|6583.7|6584.5|6583.5|6585|6584|6581.5|6580.5|161
1629456300000|2021-08-20 10:45:00|6584.7|6583.7|6587|6586|6588|6587|6584|6583|212
1629456600000|2021-08-20 10:50:00|6586.7|6585.7|6580.7|6579.7|6588|6587|6580|6579|132
1629456900000|2021-08-20 10:55:00|6580.5|6579.5|6580.5|6579.5|6583|6582|6578.5|6577.5|149
1629457200000|2021-08-20 11:00:00|6580.7|6579.7|6578|6577|6581.5|6580.5|6576.2|6575.2|172
1629457500000|2021-08-20 11:05:00|6577.7|6576.7|6570|6569|6578.5|6577.5|6569.2|6568.2|283
1629457800000|2021-08-20 11:10:00|6570.5|6569.5|6572.5|6571.5|6575|6574|6570|6569|267
1629458100000|2021-08-20 11:15:00|6572.2|6571.2|6574|6573|6575|6574|6569.5|6568.5|281
1629458400000|2021-08-20 11:20:00|6573.7|6572.7|6576.5|6575.5|6578|6577|6573|6572|147
1629458700000|2021-08-20 11:25:00|6576.2|6575.2|6580.5|6579.5|6581|6580|6576|6575|175
1629459000000|2021-08-20 11:30:00|6580.2|6579.2|6579.5|6578.5|6582.2|6581.2|6579|6578|129
1629459300000|2021-08-20 11:35:00|6579.7|6578.7|6585.5|6584.5|6585.5|6584.5|6579.7|6578.7|375
1629459600000|2021-08-20 11:40:00|6586.4|6585.4|6586.9|6585.9|6590.4|6589.4|6586.4|6585.4|317
1629459900000|2021-08-20 11:45:00|6587.1|6586.1|6585.9|6584.9|6588.4|6587.4|6584.9|6583.9|339
1629460200000|2021-08-20 11:50:00|6586.1|6585.1|6583.9|6582.9|6587.4|6586.4|6583.9|6582.9|245
1629460500000|2021-08-20 11:55:00|6584.1|6583.1|6584.9|6583.9|6586.6|6585.6|6583.4|6582.4|1038
1629460800000|2021-08-20 12:00:00|6585.1|6584.1|6588.9|6587.9|6589.4|6588.4|6583.9|6582.9|630
1629461100000|2021-08-20 12:05:00|6588.6|6587.6|6586.1|6585.1|6589.9|6588.9|6585.9|6584.9|527
1629461400000|2021-08-20 12:10:00|6586.4|6585.4|6584.6|6583.6|6590.4|6589.4|6583.9|6582.9|276
1629461700000|2021-08-20 12:15:00|6584.4|6583.4|6586.9|6585.9|6588.1|6587.1|6584.1|6583.1|172
1629462000000|2021-08-20 12:20:00|6586.6|6585.6|6586.9|6585.9|6590.4|6589.4|6585.4|6584.4|204
1629462300000|2021-08-20 12:25:00|6587.1|6586.1|6590.1|6589.1|6590.4|6589.4|6587.1|6586.1|140
1629462600000|2021-08-20 12:30:00|6589.9|6588.9|6588.6|6587.6|6589.9|6588.9|6586.4|6585.4|284
1629462900000|2021-08-20 12:35:00|6588.9|6587.9|6591.1|6590.1|6593.9|6592.9|6588.4|6587.4|244
1629463200000|2021-08-20 12:40:00|6591.4|6590.4|6593.4|6592.4|6594.4|6593.4|6589.6|6588.6|1732
1629463500000|2021-08-20 12:45:00|6592.9|6591.9|6594.9|6593.9|6594.9|6593.9|6591.9|6590.9|456
1629463800000|2021-08-20 12:50:00|6594.6|6593.6|6593.9|6592.9|6595.4|6594.4|6591.9|6590.9|203
1629464100000|2021-08-20 12:55:00|6594.6|6593.6|6600.6|6599.6|6600.9|6599.9|6594.4|6593.4|501
1629464400000|2021-08-20 13:00:00|6600.4|6599.4|6600.4|6599.4|6602.4|6601.4|6596.9|6595.9|683
1629464700000|2021-08-20 13:05:00|6600.1|6599.1|6605.4|6604.4|6606.4|6605.4|6600.1|6599.1|356
1629465000000|2021-08-20 13:10:00|6605.1|6604.1|6607.9|6606.9|6609.6|6608.6|6604.9|6603.9|736
1629465300000|2021-08-20 13:15:00|6608.1|6607.1|6611.9|6610.9|6615.1|6614.1|6607.4|6606.4|614
1629465600000|2021-08-20 13:20:00|6611.6|6610.6|6609.9|6608.9|6612.4|6611.4|6608.9|6607.9|713
1629465900000|2021-08-20 13:25:00|6610.1|6609.1|6608.4|6607.4|6614.6|6613.6|6607.4|6606.4|696
1629466200000|2021-08-20 13:30:00|6608.6|6607.6|6614.4|6613.4|6614.9|6613.9|6603.4|6602.4|2099
1629466500000|2021-08-20 13:35:00|6614.6|6613.6|6617.1|6616.1|6622.9|6621.9|6613.9|6612.9|766
1629466800000|2021-08-20 13:40:00|6616.9|6615.9|6618.9|6617.9|6619.6|6618.6|6613.4|6612.4|641
1629467100000|2021-08-20 13:45:00|6619.4|6618.4|6623.6|6622.6|6624.4|6623.4|6618.6|6617.6|723
1629467400000|2021-08-20 13:50:00|6623.4|6622.4|6623.4|6622.4|6628.9|6627.9|6621.4|6620.4|771
1629467700000|2021-08-20 13:55:00|6623.1|6622.1|6625.1|6624.1|6629.1|6628.1|6622.9|6621.9|745
1629468000000|2021-08-20 14:00:00|6625.4|6624.4|6633.9|6632.9|6634.9|6633.9|6623.9|6622.9|809
1629468300000|2021-08-20 14:05:00|6634.1|6633.1|6630.9|6629.9|6634.9|6633.9|6629.6|6628.6|1056
1629468600000|2021-08-20 14:10:00|6631.1|6630.1|6629.4|6628.4|6633.1|6632.1|6627.4|6626.4|472
1629468900000|2021-08-20 14:15:00|6629.6|6628.6|6631.4|6630.4|6634.4|6633.4|6626.6|6625.6|523
1629469200000|2021-08-20 14:20:00|6631.1|6630.1|6629.1|6628.1|6633.6|6632.6|6628.1|6627.1|425
1629469500000|2021-08-20 14:25:00|6629.4|6628.4|6628.9|6627.9|6630.9|6629.9|6626.9|6625.9|412
1629469800000|2021-08-20 14:30:00|6629.1|6628.1|6632.1|6631.1|6632.9|6631.9|6627.4|6626.4|439
1629470100000|2021-08-20 14:35:00|6631.9|6630.9|6627.1|6626.1|6633.1|6632.1|6625.9|6624.9|5297
1629470400000|2021-08-20 14:40:00|6626.9|6625.9|6627.9|6626.9|6630.4|6629.4|6626.4|6625.4|415
1629470700000|2021-08-20 14:45:00|6627.6|6626.6|6627.3|6626.3|6629.6|6628.6|6625.9|6624.9|352
1629471000000|2021-08-20 14:50:00|6627|6626|6625.8|6624.8|6627.5|6626.5|6624.3|6623.3|430
1629471300000|2021-08-20 14:55:00|6626.3|6625.3|6628.3|6627.3|6629.8|6628.8|6623.3|6622.3|841
1629471600000|2021-08-20 15:00:00|6627.8|6626.8|6623.8|6622.8|6629.3|6628.3|6623.3|6622.3|383
1629471900000|2021-08-20 15:05:00|6624|6623|6625|6624|6626.5|6625.5|6623.8|6622.8|388
1629472200000|2021-08-20 15:10:00|6624.8|6623.8|6625.8|6624.8|6627.3|6626.3|6624.3|6623.3|368
1629472500000|2021-08-20 15:15:00|6626|6625|6626.8|6625.8|6629.3|6628.3|6625.8|6624.8|428
1629472800000|2021-08-20 15:20:00|6626.5|6625.5|6627.8|6626.8|6629.3|6628.3|6625.8|6624.8|556
1629473100000|2021-08-20 15:25:00|6628|6627|6622.8|6621.8|6629.3|6628.3|6622.8|6621.8|962
1629473400000|2021-08-20 15:30:00|6623.3|6621.3|6626.8|6624.8|6631|6629|6623.3|6621.3|3582
1629473700000|2021-08-20 15:35:00|6627.3|6625.3|6626.3|6624.3|6630|6628|6624.8|6622.8|1086
1629474000000|2021-08-20 15:40:00|6626.5|6624.5|6628.3|6626.3|6629.5|6627.5|6625.3|6623.3|562
1629474300000|2021-08-20 15:45:00|6627.8|6625.8|6627.5|6625.5|6629.8|6627.8|6627.3|6625.3|261
1629474600000|2021-08-20 15:50:00|6627.3|6625.3|6626.8|6624.8|6629.8|6627.8|6626.3|6624.3|205
1629474900000|2021-08-20 15:55:00|6627|6625|6629.3|6627.3|6629.3|6627.3|6624.3|6622.3|256
1629475200000|2021-08-20 16:00:00|6629|6627|6635.3|6633.3|6635.8|6633.8|6628.8|6626.8|244
1629475500000|2021-08-20 16:05:00|6635.5|6633.5|6631.8|6629.8|6636.8|6634.8|6631.8|6629.8|244
1629475800000|2021-08-20 16:10:00|6631.3|6629.3|6632.8|6630.8|6635.5|6633.5|6631.3|6629.3|180
1629476100000|2021-08-20 16:15:00|6633|6631|6633.8|6631.8|6634.8|6632.8|6632.3|6630.3|143
1629476400000|2021-08-20 16:20:00|6634|6632|6635|6633|6635.3|6633.3|6633.3|6631.3|102
1629476700000|2021-08-20 16:25:00|6635.3|6633.3|6639|6637|6639.3|6637.3|6633.8|6631.8|126
1629477000000|2021-08-20 16:30:00|6638.8|6636.8|6635.3|6633.3|6639.5|6637.5|6635.3|6633.3|98
1629477300000|2021-08-20 16:35:00|6635.5|6633.5|6635.8|6633.8|6636.8|6634.8|6635.3|6633.3|121
1629477600000|2021-08-20 16:40:00|6635.5|6633.5|6635.8|6633.8|6637|6635|6634.3|6632.3|136
1629477900000|2021-08-20 16:45:00|6636|6634|6638.8|6636.8|6639.8|6637.8|6635.8|6633.8|192
1629478200000|2021-08-20 16:50:00|6639|6637|6638.8|6636.8|6639.8|6637.8|6637.3|6635.3|114
1629478500000|2021-08-20 16:55:00|6639|6637|6637.3|6635.3|6639.3|6637.3|6636.5|6634.5|116
1629478800000|2021-08-20 17:00:00|6637.8|6635.8|6638.3|6636.3|6639.3|6637.3|6637.5|6635.5|54
1629479100000|2021-08-20 17:05:00|6638.5|6636.5|6640.3|6638.3|6640.5|6638.5|6638.5|6636.5|67
1629479400000|2021-08-20 17:10:00|6640|6638|6641.5|6639.5|6641.8|6639.8|6639.8|6637.8|63
1629479700000|2021-08-20 17:15:00|6641.8|6639.8|6640.8|6638.8|6641.8|6639.8|6640.3|6638.3|33
1629480000000|2021-08-20 17:20:00|6641|6639|6640.8|6638.8|6642|6640|6639.8|6637.8|33
1629480300000|2021-08-20 17:25:00|6640.3|6638.3|6637.8|6635.8|6640.3|6638.3|6637.8|6635.8|102
1629480600000|2021-08-20 17:30:00|6638|6636|6639|6637|6639.8|6637.8|6637.8|6635.8|60
1629480900000|2021-08-20 17:35:00|6639.3|6637.3|6637.3|6635.3|6639.3|6637.3|6636.8|6634.8|53
1629481200000|2021-08-20 17:40:00|6637|6635|6638.5|6636.5|6639.3|6637.3|6636.8|6634.8|57
1629481500000|2021-08-20 17:45:00|6638.8|6636.8|6637.3|6635.3|6639.8|6637.8|6637.3|6635.3|74
1629481800000|2021-08-20 17:50:00|6637.5|6635.5|6636.5|6634.5|6639.5|6637.5|6636.3|6634.3|105
1629482100000|2021-08-20 17:55:00|6636.8|6634.8|6631.8|6629.8|6636.8|6634.8|6631.8|6629.8|170
1629482400000|2021-08-20 18:00:00|6631.5|6629.5|6633.5|6631.5|6634|6632|6630.8|6628.8|386
1629482700000|2021-08-20 18:05:00|6633.8|6631.8|6633.8|6631.8|6635.3|6633.3|6633.5|6631.5|15
1629483000000|2021-08-20 18:10:00|6634|6632|6633.5|6631.5|6634.8|6632.8|6632.8|6630.8|26
1629483300000|2021-08-20 18:15:00|6633.3|6631.3|6633|6631|6634|6632|6632|6630|33
1629483600000|2021-08-20 18:20:00|6632.8|6630.8|6628.8|6626.8|6633|6631|6627.3|6625.3|49
1629483900000|2021-08-20 18:25:00|6629|6627|6629.5|6627.5|6630.8|6628.8|6629|6627|21
1629484200000|2021-08-20 18:30:00|6629.8|6627.8|6628.8|6626.8|6630.3|6628.3|6628|6626|22
1629484500000|2021-08-20 18:35:00|6628.5|6626.5|6628.3|6626.3|6629.3|6627.3|6627.8|6625.8|16
1629484800000|2021-08-20 18:40:00|6628|6626|6628.8|6626.8|6630.8|6628.8|6627.8|6625.8|13
1629485100000|2021-08-20 18:45:00|6628.5|6626.5|6628.3|6626.3|6629.3|6627.3|6627|6625|57
1629485400000|2021-08-20 18:50:00|6628|6626|6629.8|6627.8|6630.3|6628.3|6627.8|6625.8|15
1629485700000|2021-08-20 18:55:00|6629.5|6627.5|6631|6629|6631|6629|6629.5|6627.5|4
1629486000000|2021-08-20 19:00:00|6630.8|6628.8|6631.3|6629.3|6633.3|6631.3|6630.3|6628.3|32
1629486300000|2021-08-20 19:05:00|6631.5|6629.5|6632.8|6630.8|6632.8|6630.8|6630.8|6628.8|15
1629486600000|2021-08-20 19:10:00|6632.5|6630.5|6635|6633|6635|6633|6632.5|6630.5|26
1629486900000|2021-08-20 19:15:00|6634.8|6632.8|6633.8|6631.8|6635.8|6633.8|6633.5|6631.5|29
1629487200000|2021-08-20 19:20:00|6634|6632|6636.3|6634.3|6636.3|6634.3|6633.5|6631.5|21
1629487500000|2021-08-20 19:25:00|6636|6634|6637.8|6635.8|6637.8|6635.8|6635.3|6633.3|45
1629487800000|2021-08-20 19:30:00|6637.5|6635.5|6637.3|6635.3|6637.5|6635.5|6633.8|6631.8|120
1629488100000|2021-08-20 19:35:00|6637|6635|6637|6635|6637.5|6635.5|6636|6634|43
1629488400000|2021-08-20 19:40:00|6637.3|6635.3|6638.8|6636.8|6638.8|6636.8|6635.3|6633.3|52
1629488700000|2021-08-20 19:45:00|6638.5|6636.5|6637|6635|6639|6637|6636.8|6634.8|81
1629489000000|2021-08-20 19:50:00|6638.3|6636.3|6637|6635|6638.8|6636.8|6635|6633|154
1629489300000|2021-08-20 19:55:00|6637.3|6635.3|6644|6642|6644.8|6642.8|6635.3|6633.3|463
1629489600000|2021-08-20 20:00:00|6643.6|6639.6|6642.2|6638.2|6644|6640|6641.5|6637.5|0
1629489900000|2021-08-20 20:05:00|6642.1|6638.1|6640.4|6636.4|6642.2|6638.2|6640|6636|0
1629490200000|2021-08-20 20:10:00|6640.3|6636.3|6640.1|6636.1|6641.3|6637.3|6638.9|6634.9|0
1629490500000|2021-08-20 20:15:00|6640.2|6636.2|6640|6636|6641.6|6637.6|6639.6|6635.6|0
1629490800000|2021-08-20 20:20:00|6640.3|6636.3|6638.6|6634.6|6640.3|6636.3|6638|6634|0
1629491100000|2021-08-20 20:25:00|6638.7|6634.7|6638.3|6634.3|6639.2|6635.2|6638.3|6634.3|0
1629491400000|2021-08-20 20:30:00|6638.4|6634.4|6638.2|6634.2|6638.6|6634.6|6638.2|6634.2|0
1629491700000|2021-08-20 20:35:00|6638.3|6634.3|6638.6|6634.6|6638.9|6634.9|6638.3|6634.3|0
1629492000000|2021-08-20 20:40:00|6638.5|6634.5|6638.4|6634.4|6639.2|6635.2|6638.2|6634.2|0
1629492300000|2021-08-20 20:45:00|6638.1|6634.1|6638.4|6634.4|6639.1|6635.1|6638.1|6634.1|0
1629492600000|2021-08-20 20:50:00|6638.5|6634.5|6634.3|6630.3|6639.8|6635.8|6633.6|6629.6|0
1629492900000|2021-08-20 20:55:00|6634.2|6630.2|6633.5|6629.5|6635.1|6631.1|6633.4|6629.4|0
1629669600000|2021-08-22 22:00:00|6631.4|6627.4|6636.2|6632.2|6636.5|6632.5|6631.4|6627.4|0
1629669900000|2021-08-22 22:05:00|6636.3|6632.3|6635.4|6631.4|6636.8|6632.8|6634.7|6630.7|0
1629670200000|2021-08-22 22:10:00|6635.3|6631.3|6635.6|6631.6|6635.9|6631.9|6633.9|6629.9|0
1629670500000|2021-08-22 22:15:00|6635.5|6631.5|6636.1|6632.1|6636.3|6632.3|6635.3|6631.3|0
1629670800000|2021-08-22 22:20:00|6636.3|6632.3|6635.3|6631.3|6636.3|6632.3|6635.1|6631.1|0
1629671100000|2021-08-22 22:25:00|6635.6|6631.6|6636.6|6632.6|6636.6|6632.6|6635.6|6631.6|0
1629671400000|2021-08-22 22:30:00|6636.8|6632.8|6638|6634|6638|6634|6636.6|6632.6|0
1629671700000|2021-08-22 22:35:00|6638.1|6634.1|6637.8|6633.8|6638.1|6634.1|6637|6633|0
1629672000000|2021-08-22 22:40:00|6637.9|6633.9|6638.7|6634.7|6638.7|6634.7|6637.3|6633.3|0
1629672300000|2021-08-22 22:45:00|6638.8|6634.8|6640.4|6636.4|6641.1|6637.1|6638.7|6634.7|0
1629672600000|2021-08-22 22:50:00|6640.5|6636.5|6639.9|6635.9|6640.9|6636.9|6639.2|6635.2|0
1629672900000|2021-08-22 22:55:00|6640.2|6636.2|6638.4|6634.4|6640.2|6636.2|6638.4|6634.4|0
1629673200000|2021-08-22 23:00:00|6638.3|6634.3|6639.3|6635.3|6639.6|6635.6|6637.9|6633.9|0
1629673500000|2021-08-22 23:05:00|6639.5|6635.5|6639.9|6635.9|6640.7|6636.7|6639.5|6635.5|0
1629673800000|2021-08-22 23:10:00|6639.8|6635.8|6640.6|6636.6|6641|6637|6639.6|6635.6|0
1629674100000|2021-08-22 23:15:00|6641|6637|6640.7|6637.7|6641.4|6637.9|6639.8|6636.8|0
1629674400000|2021-08-22 23:20:00|6640.5|6637.5|6640.5|6637.5|6640.7|6637.7|6640.1|6637.1|0
1629674700000|2021-08-22 23:25:00|6640.2|6637.2|6640.5|6637.5|6641.2|6638.2|6640.1|6637.1|0
1629675000000|2021-08-22 23:30:00|6640.6|6637.6|6638.1|6635.1|6640.9|6637.9|6638.1|6635.1|0
1629675300000|2021-08-22 23:35:00|6638.2|6635.2|6638.1|6635.1|6639.1|6636.1|6638.1|6635.1|0
1629675600000|2021-08-22 23:40:00|6638.2|6635.2|6637.5|6634.5|6638.5|6635.5|6637.5|6634.5|0
1629675900000|2021-08-22 23:45:00|6637.4|6634.4|6639.1|6636.1|6639.8|6636.8|6636.4|6633.4|0
1629676200000|2021-08-22 23:50:00|6638.9|6635.9|6640.4|6637.4|6640.7|6637.7|6638.8|6635.8|0
1629676500000|2021-08-22 23:55:00|6640.2|6637.2|6639.4|6636.4|6640.4|6637.4|6638.8|6635.8|0
1629676800000|2021-08-23 00:00:00|6639.1|6636.1|6639.5|6636.5|6641.8|6638.8|6639.1|6636.1|0
1629677100000|2021-08-23 00:05:00|6639.6|6636.6|6640.8|6637.8|6643.1|6640.1|6639.4|6636.4|0
1629677400000|2021-08-23 00:10:00|6640.9|6637.9|6641.9|6638.9|6642.5|6639.5|6640.1|6637.1|0
1629677700000|2021-08-23 00:15:00|6642.2|6639.2|6643.6|6640.6|6648.7|6645.7|6642|6639|0
1629678000000|2021-08-23 00:20:00|6643.5|6640.5|6640.8|6637.8|6644.8|6641.8|6640.4|6637.4|0
1629678300000|2021-08-23 00:25:00|6640.9|6637.9|6643.5|6640.5|6644.1|6641.1|6640.4|6637.4|0
1629678600000|2021-08-23 00:30:00|6643.7|6640.7|6642|6639|6645.3|6642.3|6641.1|6638.1|0
1629678900000|2021-08-23 00:35:00|6641.9|6638.9|6643.5|6640.5|6645.7|6642.7|6641.1|6638.1|0
1629679200000|2021-08-23 00:40:00|6644.2|6641.2|6647.2|6644.2|6648|6645|6642.8|6639.8|0
1629679500000|2021-08-23 00:45:00|6647.3|6644.3|6648.6|6645.6|6649.4|6646.4|6646.5|6643.5|0
1629679800000|2021-08-23 00:50:00|6649.4|6646.4|6646.7|6643.7|6650.4|6647.4|6645.9|6642.9|0
1629680100000|2021-08-23 00:55:00|6646.4|6643.4|6650.3|6647.3|6652.5|6649.5|6645.9|6642.9|0
1629680400000|2021-08-23 01:00:00|6650.4|6647.4|6650.4|6647.4|6651.8|6648.8|6648.9|6645.9|0
1629680700000|2021-08-23 01:05:00|6650.7|6647.7|6653.4|6650.4|6654.5|6651.5|6650.7|6647.7|0
1629681000000|2021-08-23 01:10:00|6653.5|6650.5|6647.3|6644.3|6655|6652|6646.9|6643.9|0
1629681300000|2021-08-23 01:15:00|6647.4|6644.4|6644.8|6641.8|6647.4|6644.4|6642.1|6639.1|0
1629681600000|2021-08-23 01:20:00|6644.9|6641.9|6650.9|6647.9|6651.3|6648.3|6644.5|6641.5|0
1629681900000|2021-08-23 01:25:00|6651|6648|6651.1|6648.1|6652.7|6649.7|6651|6648|0
1629682200000|2021-08-23 01:30:00|6651|6648|6647.5|6644.5|6651.3|6648.3|6645.2|6642.2|0
1629682500000|2021-08-23 01:35:00|6647.4|6644.4|6646.6|6643.6|6648.2|6645.2|6645.8|6642.8|0
1629682800000|2021-08-23 01:40:00|6646.9|6643.9|6652.6|6649.6|6654.1|6651.1|6646.6|6643.6|0
1629683100000|2021-08-23 01:45:00|6652.9|6649.9|6657.1|6654.1|6657.1|6654.1|6652.9|6649.9|0
1629683400000|2021-08-23 01:50:00|6657.2|6654.2|6656.5|6653.5|6658.1|6655.1|6656.4|6653.4|0
1629683700000|2021-08-23 01:55:00|6655.8|6652.8|6657.2|6654.2|6658.8|6655.8|6655|6652|0
1629684000000|2021-08-23 02:00:00|6657.4|6654.4|6661.5|6658.5|6661.5|6658.5|6657.2|6654.2|0
1629684300000|2021-08-23 02:05:00|6660.8|6657.8|6662.3|6659.3|6663.5|6660.5|6660.8|6657.8|0
1629684600000|2021-08-23 02:10:00|6661.6|6658.6|6661.6|6658.6|6663.6|6660.6|6661.6|6658.6|0
1629684900000|2021-08-23 02:15:00|6661.9|6658.9|6660.1|6657.1|6663.1|6660.1|6660|6657|0
1629685200000|2021-08-23 02:20:00|6660.3|6657.3|6657.8|6654.8|6660.8|6657.8|6657.1|6654.1|0
1629685500000|2021-08-23 02:25:00|6657.9|6654.9|6661.1|6658.1|6661.9|6658.9|6657.9|6654.9|0
1629685800000|2021-08-23 02:30:00|6661|6658|6660.8|6657.8|6663|6660|6660.1|6657.1|0
1629686100000|2021-08-23 02:35:00|6660.7|6657.7|6662.2|6659.2|6663|6660|6660.7|6657.7|0
1629686400000|2021-08-23 02:40:00|6662.3|6659.3|6660|6657|6662.6|6659.6|6660|6657|0
1629686700000|2021-08-23 02:45:00|6660.1|6657.1|6662.6|6659.6|6663|6660|6660.1|6657.1|0
1629687000000|2021-08-23 02:50:00|6662.7|6659.7|6662.7|6659.7|6664|6661|6662.4|6659.4|0
1629687300000|2021-08-23 02:55:00|6662.9|6659.9|6663.9|6660.9|6664.7|6661.7|6662.9|6659.9|0
1629687600000|2021-08-23 03:00:00|6664|6661|6662.7|6659.7|6664.7|6661.7|6662.4|6659.4|0
1629687900000|2021-08-23 03:05:00|6662.9|6659.9|6664.6|6661.6|6665|6662|6662.7|6659.7|0
1629688200000|2021-08-23 03:10:00|6664.5|6661.5|6663.5|6660.5|6664.6|6661.6|6663.5|6660.5|0
1629688500000|2021-08-23 03:15:00|6663.6|6660.6|6665.7|6662.7|6665.7|6662.7|6663.5|6660.5|0
1629688800000|2021-08-23 03:20:00|6665.5|6662.5|6663.9|6660.9|6667.7|6664.7|6663.1|6660.1|0
1629689100000|2021-08-23 03:25:00|6663.8|6660.8|6666.9|6663.9|6666.9|6663.9|6663.5|6660.5|0
1629689400000|2021-08-23 03:30:00|6666.8|6663.8|6665|6662|6668|6665|6665|6662|0
1629689700000|2021-08-23 03:35:00|6664.8|6661.8|6666.1|6663.1|6666.9|6663.9|6664.6|6661.6|0
1629690000000|2021-08-23 03:40:00|6665.7|6662.7|6664.9|6661.9|6666.9|6663.9|6664.6|6661.6|0
1629690300000|2021-08-23 03:45:00|6663.9|6660.9|6664.4|6661.4|6665.2|6662.2|6663.7|6660.7|0
1629690600000|2021-08-23 03:50:00|6664.1|6661.1|6665.9|6662.9|6666.6|6663.6|6663.6|6660.6|0
1629690900000|2021-08-23 03:55:00|6665.8|6662.8|6665.1|6662.1|6665.9|6662.9|6664.3|6661.3|0
1629691200000|2021-08-23 04:00:00|6666.1|6663.1|6665.3|6662.3|6666.3|6663.3|6664.6|6661.6|0
1629691500000|2021-08-23 04:05:00|6665.2|6662.2|6665.4|6662.4|6665.8|6662.8|6665|6662|0
1629691800000|2021-08-23 04:10:00|6665.2|6662.2|6666.5|6663.5|6666.6|6663.6|6665|6662|0
1629692100000|2021-08-23 04:15:00|6666.6|6663.6|6666.2|6663.2|6667.4|6664.4|6666.2|6663.2|0
1629692400000|2021-08-23 04:20:00|6666.1|6663.1|6665.8|6662.8|6666.6|6663.6|6665.4|6662.4|0
1629692700000|2021-08-23 04:25:00|6666.1|6663.1|6665.7|6662.7|6666.1|6663.1|6665|6662|0
1629693000000|2021-08-23 04:30:00|6666|6663|6667.3|6664.3|6667.3|6664.3|6666|6663|0
1629693300000|2021-08-23 04:35:00|6667|6664|6666.5|6663.5|6667.3|6664.3|6666.5|6663.5|0
1629693600000|2021-08-23 04:40:00|6666.6|6663.6|6666.9|6663.9|6667.7|6664.7|6666.2|6663.2|0
1629693900000|2021-08-23 04:45:00|6666.8|6663.8|6669.3|6666.3|6670|6667|6666.5|6663.5|0
1629694200000|2021-08-23 04:50:00|6670.2|6667.2|6670.1|6667.1|6670.9|6667.9|6670.1|6667.1|0
1629694500000|2021-08-23 04:55:00|6670.2|6667.2|6671.7|6668.7|6671.7|6668.7|6670.2|6667.2|0
1629694800000|2021-08-23 05:00:00|6671.4|6668.4|6670.2|6667.2|6671.7|6668.7|6669.4|6666.4|0
1629695100000|2021-08-23 05:05:00|6670|6667|6669.3|6666.3|6670.9|6667.9|6668.4|6665.4|0
1629695400000|2021-08-23 05:10:00|6669.6|6666.6|6670.5|6667.5|6673|6670|6669.6|6666.6|0
1629695700000|2021-08-23 05:15:00|6669.6|6666.6|6670|6667|6671.1|6668.1|6669.6|6666.6|0
1629696000000|2021-08-23 05:20:00|6670.1|6667.1|6672.7|6669.7|6672.7|6669.7|6669.7|6666.7|0
1629696300000|2021-08-23 05:25:00|6673|6670|6673.3|6670.3|6673.5|6670.5|6672.5|6669.5|0
1629696600000|2021-08-23 05:30:00|6673.9|6670.9|6676.4|6673.4|6676.5|6673.5|6673.4|6670.4|0
1629696900000|2021-08-23 05:35:00|6676.5|6673.5|6676.2|6673.2|6678|6675|6676.2|6673.2|0
1629697200000|2021-08-23 05:40:00|6676|6673|6674.9|6671.9|6677|6674|6673.3|6670.3|0
1629697500000|2021-08-23 05:45:00|6674.8|6671.8|6674|6671|6675.5|6672.5|6674|6671|0
1629697800000|2021-08-23 05:50:00|6673.7|6670.7|6673.1|6670.1|6676.5|6673.5|6672.3|6669.3|0
1629698100000|2021-08-23 05:55:00|6673|6670|6672|6669|6673|6670|6669|6666|0
1629698400000|2021-08-23 06:00:00|6671.4|6668.4|6674.3|6672.3|6685.5|6683.5|6671.4|6668.4|646
1629698700000|2021-08-23 06:05:00|6675.3|6673.3|6678.8|6676.8|6681|6679|6674|6672|219
1629699000000|2021-08-23 06:10:00|6679|6677|6681.5|6679.5|6683|6681|6678.8|6676.8|201
1629699300000|2021-08-23 06:15:00|6681.3|6679.3|6682.3|6680.3|6683.8|6681.8|6679.3|6677.3|166
1629699600000|2021-08-23 06:20:00|6682.5|6680.5|6683|6681|6685|6683|6682.3|6680.3|89
1629699900000|2021-08-23 06:25:00|6683.3|6681.3|6680.5|6678.5|6684.3|6682.3|6680.5|6678.5|130
1629700200000|2021-08-23 06:30:00|6679.8|6677.8|6684.5|6682.5|6684.8|6682.8|6679.5|6677.5|131
1629700500000|2021-08-23 06:35:00|6684.3|6682.3|6682.5|6680.5|6684.3|6682.3|6679.3|6677.3|167
1629700800000|2021-08-23 06:40:00|6682.8|6680.8|6685.5|6683.5|6686.3|6684.3|6682.8|6680.8|230
1629701100000|2021-08-23 06:45:00|6685.8|6683.8|6690|6688|6691.5|6689.5|6684.8|6682.8|434
1629701400000|2021-08-23 06:50:00|6690.3|6688.3|6689.8|6687.8|6690.8|6688.8|6684.8|6682.8|531
1629701700000|2021-08-23 06:55:00|6689.5|6687.5|6700|6698|6704.3|6702.3|6688.3|6686.3|1134
1629702000000|2021-08-23 07:00:00|6699.3|6698.3|6688.3|6687.3|6699.8|6698.8|6684.3|6683.3|2752
1629702300000|2021-08-23 07:05:00|6688.5|6687.5|6684|6683|6688.8|6687.8|6676.8|6675.8|1158
1629702600000|2021-08-23 07:10:00|6683.8|6682.8|6681.8|6680.8|6687|6686|6679.8|6678.8|732
1629702900000|2021-08-23 07:15:00|6681.5|6680.5|6684.8|6683.8|6685.8|6684.8|6679.5|6678.5|705
1629703200000|2021-08-23 07:20:00|6684.5|6683.5|6684.3|6683.3|6693.8|6692.8|6683.8|6682.8|830
1629703500000|2021-08-23 07:25:00|6684|6683|6678|6677|6685|6684|6674|6673|631
1629703800000|2021-08-23 07:30:00|6677.8|6676.8|6666|6665|6677.8|6676.8|6664.8|6663.8|986
1629704100000|2021-08-23 07:35:00|6665.8|6664.8|6664.8|6663.8|6669.3|6668.3|6660.8|6659.8|567
1629704400000|2021-08-23 07:40:00|6664.5|6663.5|6665|6664|6665.3|6664.3|6658.3|6657.3|617
1629704700000|2021-08-23 07:45:00|6664.8|6663.8|6664.3|6663.3|6666.5|6665.5|6660|6659|581
1629705000000|2021-08-23 07:50:00|6664|6663|6659.8|6658.8|6664.8|6663.8|6657.3|6656.3|409
1629705300000|2021-08-23 07:55:00|6659.5|6658.5|6668.8|6667.8|6669.8|6668.8|6659.3|6658.3|349
1629705600000|2021-08-23 08:00:00|6668|6667|6667.8|6666.8|6677.3|6676.3|6666.3|6665.3|575
1629705900000|2021-08-23 08:05:00|6667.5|6666.5|6667.1|6666.1|6673.4|6672.4|6665|6664|509
1629706200000|2021-08-23 08:10:00|6666.9|6665.9|6661.9|6660.9|6668.9|6667.9|6660.4|6659.4|465
1629706500000|2021-08-23 08:15:00|6661.4|6660.4|6666.1|6665.1|6666.9|6665.9|6656.4|6655.4|400
1629706800000|2021-08-23 08:20:00|6666.4|6665.4|6667.6|6666.6|6670.9|6669.9|6664.9|6663.9|471
1629707100000|2021-08-23 08:25:00|6667.4|6666.4|6659.6|6658.6|6668.4|6667.4|6657.9|6656.9|221
1629707400000|2021-08-23 08:30:00|6659.4|6658.4|6667.4|6666.4|6667.9|6666.9|6658.4|6657.4|464
1629707700000|2021-08-23 08:35:00|6667.1|6666.1|6665.4|6664.4|6667.4|6666.4|6661.4|6660.4|175
1629708000000|2021-08-23 08:40:00|6665.6|6664.6|6671.9|6670.9|6671.9|6670.9|6662.1|6661.1|474
1629708300000|2021-08-23 08:45:00|6671.6|6670.6|6674.9|6673.9|6675.4|6674.4|6671.1|6670.1|276
1629708600000|2021-08-23 08:50:00|6674.6|6673.6|6676.9|6675.9|6676.9|6675.9|6672.1|6671.1|323
1629708900000|2021-08-23 08:55:00|6676.6|6675.6|6674.9|6673.9|6676.6|6675.6|6670.4|6669.4|238
1629709200000|2021-08-23 09:00:00|6675.1|6674.1|6674.4|6673.4|6675.9|6674.9|6671.1|6670.1|261
1629709500000|2021-08-23 09:05:00|6674.9|6673.9|6671.4|6670.4|6678.4|6677.4|6670.9|6669.9|223
1629709800000|2021-08-23 09:10:00|6671.6|6670.6|6668.9|6667.9|6674.4|6673.4|6668.9|6667.9|283
1629710100000|2021-08-23 09:15:00|6669.9|6668.9|6670.4|6669.4|6671.9|6670.9|6669.6|6668.6|256
1629710400000|2021-08-23 09:20:00|6670.9|6669.9|6675.4|6674.4|6675.4|6674.4|6670.6|6669.6|204
1629710700000|2021-08-23 09:25:00|6675.1|6674.1|6670.6|6669.6|6675.4|6674.4|6670.4|6669.4|949
1629711000000|2021-08-23 09:30:00|6670.9|6669.9|6670.4|6669.4|6672.9|6671.9|6668.9|6667.9|235
1629711300000|2021-08-23 09:35:00|6670.1|6669.1|6672.4|6671.4|6672.6|6671.6|6668.9|6667.9|171
1629711600000|2021-08-23 09:40:00|6672.1|6671.1|6674.4|6673.4|6675.6|6674.6|6671.9|6670.9|226
1629711900000|2021-08-23 09:45:00|6674.6|6673.6|6678.9|6677.9|6679.1|6678.1|6673.4|6672.4|174
1629712200000|2021-08-23 09:50:00|6678.6|6677.6|6679.4|6678.4|6682.9|6681.9|6678.6|6677.6|174
1629712500000|2021-08-23 09:55:00|6679.9|6678.9|6677.9|6676.9|6679.9|6678.9|6677.4|6676.4|138
1629712800000|2021-08-23 10:00:00|6678.1|6677.1|6684.4|6683.4|6684.4|6683.4|6677.9|6676.9|246
1629713100000|2021-08-23 10:05:00|6684.1|6683.1|6683.9|6682.9|6685.1|6684.1|6682.9|6681.9|123
1629713400000|2021-08-23 10:10:00|6684.1|6683.1|6683.6|6682.6|6685.9|6684.9|6680.6|6679.6|185
1629713700000|2021-08-23 10:15:00|6683.9|6682.9|6681.9|6680.9|6685.4|6684.4|6681.4|6680.4|204
1629714000000|2021-08-23 10:20:00|6682.1|6681.1|6682.9|6681.9|6683.1|6682.1|6680.4|6679.4|190
1629714300000|2021-08-23 10:25:00|6683.1|6682.1|6682.9|6681.9|6685.9|6684.9|6682.1|6681.1|168
1629714600000|2021-08-23 10:30:00|6683.1|6682.1|6686.4|6685.4|6686.9|6685.9|6683.1|6682.1|110
1629714900000|2021-08-23 10:35:00|6686.1|6685.1|6686.4|6685.4|6686.6|6685.6|6683.6|6682.6|113
1629715200000|2021-08-23 10:40:00|6686.6|6685.6|6684.6|6683.6|6687.4|6686.4|6684.1|6683.1|121
1629715500000|2021-08-23 10:45:00|6684.4|6683.4|6683.4|6682.4|6684.9|6683.9|6681.4|6680.4|136
1629715800000|2021-08-23 10:50:00|6683.6|6682.6|6685.9|6684.9|6686.9|6685.9|6683.6|6682.6|125
1629716100000|2021-08-23 10:55:00|6686.1|6685.1|6687.9|6686.9|6689.4|6688.4|6685.4|6684.4|126
1629716400000|2021-08-23 11:00:00|6687.4|6686.4|6688.4|6687.4|6689.6|6688.6|6686.9|6685.9|136
1629716700000|2021-08-23 11:05:00|6688.1|6687.1|6689.9|6688.9|6690.4|6689.4|6686.9|6685.9|96
1629717000000|2021-08-23 11:10:00|6689.6|6688.6|6687.4|6686.4|6690.1|6689.1|6685.9|6684.9|126
1629717300000|2021-08-23 11:15:00|6686.9|6685.9|6684.9|6683.9|6688.4|6687.4|6684.9|6683.9|174
1629717600000|2021-08-23 11:20:00|6685.1|6684.1|6683.4|6682.4|6685.4|6684.4|6682.4|6681.4|108
1629717900000|2021-08-23 11:25:00|6683.1|6682.1|6685.9|6684.9|6685.9|6684.9|6682.9|6681.9|155
1629718200000|2021-08-23 11:30:00|6685.6|6684.6|6685.4|6684.4|6686.4|6685.4|6683.4|6682.4|66
1629718500000|2021-08-23 11:35:00|6685.6|6684.6|6688.9|6687.9|6689.4|6688.4|6685.6|6684.6|171
1629718800000|2021-08-23 11:40:00|6688.8|6687.8|6687.8|6686.8|6689.8|6688.8|6687.3|6686.3|117
1629719100000|2021-08-23 11:45:00|6687.5|6686.5|6684.5|6683.5|6688.8|6687.8|6684.3|6683.3|131
1629719400000|2021-08-23 11:50:00|6684.3|6683.3|6684.3|6683.3|6686.8|6685.8|6683.8|6682.8|198
1629719700000|2021-08-23 11:55:00|6684.5|6683.5|6684|6683|6685.8|6684.8|6682.8|6681.8|206
1629720000000|2021-08-23 12:00:00|6683.8|6682.8|6681.3|6680.3|6684|6683|6678.5|6677.5|162
1629720300000|2021-08-23 12:05:00|6681|6680|6683.3|6682.3|6683.5|6682.5|6681|6680|66
1629720600000|2021-08-23 12:10:00|6683|6682|6685.3|6684.3|6686.3|6685.3|6683|6682|82
1629720900000|2021-08-23 12:15:00|6685.5|6684.5|6686.8|6685.8|6687.3|6686.3|6683.3|6682.3|121
1629721200000|2021-08-23 12:20:00|6687|6686|6686|6685|6687.3|6686.3|6684.5|6683.5|186
1629721500000|2021-08-23 12:25:00|6686.3|6685.3|6685.3|6684.3|6686.8|6685.8|6685.3|6684.3|159
1629721800000|2021-08-23 12:30:00|6685.5|6684.5|6682.3|6681.3|6685.8|6684.8|6682.3|6681.3|133
1629722100000|2021-08-23 12:35:00|6682.8|6681.8|6684.8|6683.8|6685.3|6684.3|6681.3|6680.3|195
1629722400000|2021-08-23 12:40:00|6684.5|6683.5|6684.3|6683.3|6684.8|6683.8|6683.3|6682.3|181
1629722700000|2021-08-23 12:45:00|6684.5|6683.5|6683.3|6682.3|6684.8|6683.8|6681.8|6680.8|138
1629723000000|2021-08-23 12:50:00|6682.8|6681.8|6685.8|6684.8|6685.8|6684.8|6682.8|6681.8|193
1629723300000|2021-08-23 12:55:00|6685.5|6684.5|6684.3|6683.3|6686|6685|6682.8|6681.8|148
1629723600000|2021-08-23 13:00:00|6684|6683|6681.3|6680.3|6684.8|6683.8|6679.3|6678.3|287
1629723900000|2021-08-23 13:05:00|6681|6680|6681.3|6680.3|6681.5|6680.5|6679|6678|186
1629724200000|2021-08-23 13:10:00|6680.8|6679.8|6683.8|6682.8|6684.8|6683.8|6679.8|6678.8|290
1629724500000|2021-08-23 13:15:00|6684.3|6683.3|6683|6682|6684.8|6683.8|6682|6681|196
1629724800000|2021-08-23 13:20:00|6682.8|6681.8|6678.3|6677.3|6683.3|6682.3|6678|6677|305
1629725100000|2021-08-23 13:25:00|6678|6677|6678.3|6677.3|6678.3|6677.3|6675.8|6674.8|391
1629725400000|2021-08-23 13:30:00|6677.8|6676.8|6679.3|6678.3|6680.5|6679.5|6676.3|6675.3|905
1629725700000|2021-08-23 13:35:00|6679.5|6678.5|6679.3|6678.3|6680.8|6679.8|6677.8|6676.8|512
1629726000000|2021-08-23 13:40:00|6680.3|6679.3|6679|6678|6681.3|6680.3|6676.5|6675.5|479
1629726300000|2021-08-23 13:45:00|6678.8|6677.8|6678.5|6677.5|6679|6678|6674|6673|494
1629726600000|2021-08-23 13:50:00|6678.8|6677.8|6681.8|6680.8|6682.8|6681.8|6676.5|6675.5|255
1629726900000|2021-08-23 13:55:00|6682.3|6681.3|6682.5|6681.5|6683.5|6682.5|6678.8|6677.8|415
1629727200000|2021-08-23 14:00:00|6683|6682|6685.8|6684.8|6689.3|6688.3|6682.5|6681.5|360
1629727500000|2021-08-23 14:05:00|6686|6685|6685.8|6684.8|6687.8|6686.8|6684.8|6683.8|251
1629727800000|2021-08-23 14:10:00|6685.4|6684.4|6688.4|6687.4|6691.1|6690.1|6685.4|6684.4|344
1629728100000|2021-08-23 14:15:00|6688.6|6687.6|6689.9|6688.9|6691.9|6690.9|6688.6|6687.6|302
1629728400000|2021-08-23 14:20:00|6690.1|6689.1|6689.9|6688.9|6690.9|6689.9|6687.6|6686.6|267
1629728700000|2021-08-23 14:25:00|6690.1|6689.1|6686.9|6685.9|6691.9|6690.9|6686.9|6685.9|205
1629729000000|2021-08-23 14:30:00|6687.1|6686.1|6687.4|6686.4|6689.1|6688.1|6685.9|6684.9|267
1629729300000|2021-08-23 14:35:00|6687.1|6686.1|6686.9|6685.9|6688.6|6687.6|6686.4|6685.4|284
1629729600000|2021-08-23 14:40:00|6687.1|6686.1|6683.4|6682.4|6687.1|6686.1|6682.9|6681.9|582
1629729900000|2021-08-23 14:45:00|6683.9|6682.9|6688.9|6687.9|6689.4|6688.4|6683.6|6682.6|245
1629730200000|2021-08-23 14:50:00|6688.4|6687.4|6691.9|6690.9|6691.9|6690.9|6687.9|6686.9|232
1629730500000|2021-08-23 14:55:00|6692.1|6691.1|6690.4|6689.4|6692.4|6691.4|6689.6|6688.6|359
1629730800000|2021-08-23 15:00:00|6690.1|6689.1|6692.4|6691.4|6693.9|6692.9|6689.9|6688.9|288
1629731100000|2021-08-23 15:05:00|6692.1|6691.1|6695.6|6694.6|6695.9|6694.9|6691.9|6690.9|352
1629731400000|2021-08-23 15:10:00|6695.9|6694.9|6694.1|6693.1|6697.4|6696.4|6693.9|6692.9|626
1629731700000|2021-08-23 15:15:00|6694.4|6693.4|6694.4|6693.4|6695.9|6694.9|6693.6|6692.6|494
1629732000000|2021-08-23 15:20:00|6694.9|6693.9|6695.6|6694.6|6697.4|6696.4|6693.9|6692.9|1177
1629732300000|2021-08-23 15:25:00|6695.9|6694.9|6697.9|6696.9|6698.9|6697.9|6693.9|6692.9|746
1629732600000|2021-08-23 15:30:00|6698.4|6696.4|6687.6|6685.6|6698.9|6696.9|6684.9|6682.9|4139
1629732900000|2021-08-23 15:35:00|6686.9|6684.9|6689.9|6687.9|6689.9|6687.9|6683.4|6681.4|2516
1629733200000|2021-08-23 15:40:00|6689.6|6687.6|6688.9|6686.9|6690.9|6688.9|6688.9|6686.9|517
1629733500000|2021-08-23 15:45:00|6688.6|6686.6|6687.9|6685.9|6688.9|6686.9|6686.9|6684.9|231
1629733800000|2021-08-23 15:50:00|6687.6|6685.6|6687.4|6685.4|6688.9|6686.9|6687.1|6685.1|145
1629734100000|2021-08-23 15:55:00|6687.1|6685.1|6689.9|6687.9|6689.9|6687.9|6686.1|6684.1|142
1629734400000|2021-08-23 16:00:00|6690.1|6688.1|6693.9|6691.9|6693.9|6691.9|6690.1|6688.1|172
1629734700000|2021-08-23 16:05:00|6693.6|6691.6|6694.9|6692.9|6695.6|6693.6|6693.1|6691.1|62
1629735000000|2021-08-23 16:10:00|6695.1|6693.1|6693.4|6691.4|6695.9|6693.9|6692.9|6690.9|112
1629735300000|2021-08-23 16:15:00|6693.6|6691.6|6692.4|6690.4|6693.6|6691.6|6690.4|6688.4|121
1629735600000|2021-08-23 16:20:00|6692.1|6690.1|6692.4|6690.4|6692.9|6690.9|6691.1|6689.1|85
1629735900000|2021-08-23 16:25:00|6692.6|6690.6|6693.4|6691.4|6693.4|6691.4|6691.9|6689.9|51
1629736200000|2021-08-23 16:30:00|6693.9|6691.9|6693.4|6691.4|6694.9|6692.9|6693.4|6691.4|81
1629736500000|2021-08-23 16:35:00|6693.1|6691.1|6694.4|6692.4|6694.9|6692.9|6692.9|6690.9|72
1629736800000|2021-08-23 16:40:00|6694.6|6692.6|6694.6|6692.6|6695.4|6693.4|6694.4|6692.4|22
1629737100000|2021-08-23 16:45:00|6694.4|6692.4|6692.1|6690.1|6694.9|6692.9|6691.9|6689.9|41
1629737400000|2021-08-23 16:50:00|6692.4|6690.4|6694.1|6692.1|6694.4|6692.4|6691.9|6689.9|28
1629737700000|2021-08-23 16:55:00|6693.9|6691.9|6696.9|6694.9|6696.9|6694.9|6693.9|6691.9|65
1629738000000|2021-08-23 17:00:00|6696.6|6694.6|6695.9|6693.9|6696.6|6694.6|6695.4|6693.4|24
1629738300000|2021-08-23 17:05:00|6695.6|6693.6|6696.9|6694.9|6696.9|6694.9|6695.4|6693.4|19
1629738600000|2021-08-23 17:10:00|6697.1|6695.1|6698.4|6696.4|6698.4|6696.4|6696.4|6694.4|47
1629738900000|2021-08-23 17:15:00|6698.1|6696.1|6696.4|6694.4|6698.1|6696.1|6696.1|6694.1|35
1629739200000|2021-08-23 17:20:00|6696.1|6694.1|6695.4|6693.4|6696.4|6694.4|6694.9|6692.9|27
1629739500000|2021-08-23 17:25:00|6695.6|6693.6|6693.9|6691.9|6695.9|6693.9|6692.9|6690.9|91
1629739800000|2021-08-23 17:30:00|6694.1|6692.1|6694.4|6692.4|6694.4|6692.4|6693.1|6691.1|18
1629740100000|2021-08-23 17:35:00|6694.1|6692.1|6691.6|6689.6|6694.4|6692.4|6690.9|6688.9|65
1629740400000|2021-08-23 17:40:00|6691.9|6689.9|6693.6|6691.6|6693.9|6691.9|6691.4|6689.4|22
1629740700000|2021-08-23 17:45:00|6693.4|6691.4|6693.6|6691.6|6693.9|6691.9|6692.9|6690.9|10
1629741000000|2021-08-23 17:50:00|6693.4|6691.4|6692.9|6690.9|6693.4|6691.4|6692.4|6690.4|10
1629741300000|2021-08-23 17:55:00|6693.1|6691.1|6692.4|6690.4|6693.4|6691.4|6692.1|6690.1|29
1629741600000|2021-08-23 18:00:00|6692.6|6690.6|6693.9|6691.9|6693.9|6691.9|6692.1|6690.1|71
1629741900000|2021-08-23 18:05:00|6693.6|6691.6|6693.9|6691.9|6693.9|6691.9|6693.4|6691.4|20
1629742200000|2021-08-23 18:10:00|6694.4|6692.4|6693.9|6691.9|6695.1|6693.1|6693.4|6691.4|80
1629742500000|2021-08-23 18:15:00|6694.1|6692.1|6693.4|6691.4|6694.4|6692.4|6692.1|6690.1|22
1629742800000|2021-08-23 18:20:00|6693.6|6691.6|6693.9|6691.9|6694.9|6692.9|6693.1|6691.1|28
1629743100000|2021-08-23 18:25:00|6693.6|6691.6|6694.6|6692.6|6695.1|6693.1|6693.4|6691.4|70
1629743400000|2021-08-23 18:30:00|6694.9|6692.9|6695.9|6693.9|6696.1|6694.1|6694.4|6692.4|33
1629743700000|2021-08-23 18:35:00|6696.1|6694.1|6696.1|6694.1|6696.4|6694.4|6695.4|6693.4|28
1629744000000|2021-08-23 18:40:00|6695.9|6693.9|6695.4|6693.4|6696.6|6694.6|6695.4|6693.4|23
1629744300000|2021-08-23 18:45:00|6695.6|6693.6|6696.4|6694.4|6696.9|6694.9|6695.6|6693.6|27
1629744600000|2021-08-23 18:50:00|6696.1|6694.1|6696.9|6694.9|6696.9|6694.9|6695.9|6693.9|8
1629744900000|2021-08-23 18:55:00|6696.6|6694.6|6695.9|6693.9|6696.9|6694.9|6695.4|6693.4|18
1629745200000|2021-08-23 19:00:00|6696.1|6694.1|6695.9|6693.9|6696.4|6694.4|6695.4|6693.4|8
1629745500000|2021-08-23 19:05:00|6695.6|6693.6|6694.1|6692.1|6695.9|6693.9|6693.9|6691.9|31
1629745800000|2021-08-23 19:10:00|6693.9|6691.9|6693.4|6691.4|6694.1|6692.1|6693.1|6691.1|15
1629746100000|2021-08-23 19:15:00|6693.6|6691.6|6694.4|6692.4|6694.9|6692.9|6693.4|6691.4|21
1629746400000|2021-08-23 19:20:00|6694.1|6692.1|6694.9|6692.9|6694.9|6692.9|6693.1|6691.1|10
1629746700000|2021-08-23 19:25:00|6695.1|6693.1|6695.9|6693.9|6696.1|6694.1|6694.9|6692.9|25
1629747000000|2021-08-23 19:30:00|6695.6|6693.6|6696.4|6694.4|6697.1|6695.1|6694.6|6692.6|39
1629747300000|2021-08-23 19:35:00|6696.1|6694.1|6693.6|6691.6|6696.4|6694.4|6693.6|6691.6|60
1629747600000|2021-08-23 19:40:00|6693.9|6691.9|6691.1|6689.1|6693.9|6691.9|6691.1|6689.1|57
1629747900000|2021-08-23 19:45:00|6690.9|6688.9|6691.4|6689.4|6693.4|6691.4|6690.1|6688.1|56
1629748200000|2021-08-23 19:50:00|6691.1|6689.1|6691.6|6689.6|6693.4|6691.4|6690.4|6688.4|208
1629748500000|2021-08-23 19:55:00|6691.9|6689.9|6689.4|6687.4|6691.9|6689.9|6683.6|6681.6|278
1629748800000|2021-08-23 20:00:00|6690.6|6686.6|6695|6691|6696|6692|6690.4|6686.4|0
1629749100000|2021-08-23 20:05:00|6694.7|6690.7|6695|6691|6695.4|6691.4|6694.4|6690.4|0
1629749400000|2021-08-23 20:10:00|6695.1|6691.1|6695.3|6691.3|6695.7|6691.7|6695|6691|0
1629749700000|2021-08-23 20:15:00|6695|6691|6696|6692|6696|6692|6695|6691|0
1629750000000|2021-08-23 20:20:00|6695.9|6691.9|6697.1|6693.1|6697.4|6693.4|6695.6|6691.6|0
1629750300000|2021-08-23 20:25:00|6697|6693|6697|6693|6697|6693|6697|6693|0
1629751200000|2021-08-23 20:40:00|6697.1|6693.1|6696.9|6692.9|6697.3|6693.3|6696.5|6692.5|0
1629751500000|2021-08-23 20:45:00|6697|6693|6696.8|6692.8|6697.2|6693.2|6696.8|6692.8|0
1629751800000|2021-08-23 20:50:00|6697.1|6693.1|6697.1|6693.1|6697.1|6693.1|6697.1|6693.1|0
1629752100000|2021-08-23 20:55:00|6697.4|6693.4|6698.3|6694.3|6698.6|6694.6|6697.4|6693.4|0
1629752400000|2021-08-23 21:00:00|6698.1|6694.1|6697.9|6693.9|6698.3|6694.3|6697.9|6693.9|0
1629752700000|2021-08-23 21:05:00|6698|6694|6697.9|6693.9|6698.3|6694.3|6697.9|6693.9|0
1629753000000|2021-08-23 21:10:00|6698|6694|6697.9|6693.9|6698.2|6694.2|6697.6|6693.6|0
1629753300000|2021-08-23 21:15:00|6697.8|6693.8|6697.9|6693.9|6697.9|6693.9|6697.8|6693.8|0
1629753600000|2021-08-23 21:20:00|6698|6694|6698.5|6694.5|6698.6|6694.6|6698|6694|0
1629753900000|2021-08-23 21:25:00|6698.4|6694.4|6698.4|6694.4|6698.7|6694.7|6698.4|6694.4|0
1629754200000|2021-08-23 21:30:00|6698.3|6694.3|6698.4|6694.4|6698.4|6694.4|6698.3|6694.3|0
1629754500000|2021-08-23 21:35:00|6698.9|6694.9|6698.9|6694.9|6698.9|6694.9|6698.8|6694.8|0
1629754800000|2021-08-23 21:40:00|6698.8|6694.8|6698.9|6694.9|6698.9|6694.9|6698.8|6694.8|0
1629755100000|2021-08-23 21:45:00|6698.8|6694.8|6698.9|6694.9|6698.9|6694.9|6698.8|6694.8|0
1629755400000|2021-08-23 21:50:00|6699|6695|6699.4|6695.4|6699.7|6695.7|6698.9|6694.9|0
1629755700000|2021-08-23 21:55:00|6699.3|6695.3|6699.3|6695.3|6699.4|6695.4|6699.3|6695.3|0
1629756000000|2021-08-23 22:00:00|6699.2|6695.2|6697.7|6693.7|6699.5|6695.5|6697.7|6693.7|0
1629756300000|2021-08-23 22:05:00|6697.8|6693.8|6697.9|6693.9|6698.4|6694.4|6697.5|6693.5|0
1629756600000|2021-08-23 22:10:00|6698.2|6694.2|6699.5|6695.5|6700.1|6696.1|6698.2|6694.2|0
1629756900000|2021-08-23 22:15:00|6699.6|6695.6|6702.2|6698.2|6702.5|6698.5|6699.6|6695.6|0
1629757200000|2021-08-23 22:20:00|6702.1|6698.1|6701.5|6697.5|6702.2|6698.2|6701.2|6697.2|0
1629757500000|2021-08-23 22:25:00|6701.6|6697.6|6701.6|6697.6|6701.9|6697.9|6701.6|6697.6|0
1629757800000|2021-08-23 22:30:00|6701.7|6697.7|6702.1|6698.1|6702.3|6698.3|6701.6|6697.6|0
1629758100000|2021-08-23 22:35:00|6702.3|6698.3|6701.9|6697.9|6702.3|6698.3|6701.9|6697.9|0
1629758400000|2021-08-23 22:40:00|6702|6698|6702|6698|6702.3|6698.3|6701.9|6697.9|0
1629758700000|2021-08-23 22:45:00|6702.3|6698.3|6701.5|6697.5|6702.3|6698.3|6701|6697|0
1629759000000|2021-08-23 22:50:00|6701.4|6697.4|6701.8|6697.8|6701.8|6697.8|6701.4|6697.4|0
1629759300000|2021-08-23 22:55:00|6701.7|6697.7|6701.1|6697.1|6701.8|6697.8|6700.7|6696.7|0
1629759600000|2021-08-23 23:00:00|6701|6697|6701.5|6697.5|6701.5|6697.5|6700.9|6696.9|0
1629759900000|2021-08-23 23:05:00|6701.6|6697.6|6701.5|6697.5|6701.7|6697.7|6701.1|6697.1|0
1629760200000|2021-08-23 23:10:00|6701.6|6697.6|6702.2|6698.2|6702.2|6698.2|6701.5|6697.5|0
1629760500000|2021-08-23 23:15:00|6701.7|6698.7|6701.3|6698.3|6701.7|6698.7|6701.3|6698.3|0
1629760800000|2021-08-23 23:20:00|6701.2|6698.2|6701|6698|6701.4|6698.4|6700.7|6697.7|0
1629761100000|2021-08-23 23:25:00|6701.1|6698.1|6701.4|6698.4|6701.4|6698.4|6701|6698|0
1629761400000|2021-08-23 23:30:00|6701.3|6698.3|6701|6698|6701.3|6698.3|6701|6698|0
1629761700000|2021-08-23 23:35:00|6701.1|6698.1|6700.6|6697.6|6701.3|6698.3|6700.6|6697.6|0
1629762000000|2021-08-23 23:40:00|6701|6698|6701|6698|6701.3|6698.3|6700.6|6697.6|0
1629762300000|2021-08-23 23:45:00|6701.1|6698.1|6701|6698|6701.3|6698.3|6700.6|6697.6|0
1629762600000|2021-08-23 23:50:00|6701.1|6698.1|6701|6698|6701.3|6698.3|6701|6698|0
1629762900000|2021-08-23 23:55:00|6701.1|6698.1|6702.1|6699.1|6702.1|6699.1|6701|6698|0
1629763200000|2021-08-24 00:00:00|6702.4|6699.4|6701.4|6698.4|6702.7|6699.7|6700.8|6697.8|0
1629763500000|2021-08-24 00:05:00|6701.5|6698.5|6701.4|6698.4|6702.7|6699.7|6701.1|6698.1|0
1629763800000|2021-08-24 00:10:00|6701.5|6698.5|6701.8|6698.8|6702.1|6699.1|6700.7|6697.7|0
1629764100000|2021-08-24 00:15:00|6701.9|6698.9|6702.4|6699.4|6703.3|6700.3|6700.5|6697.5|0
1629764400000|2021-08-24 00:20:00|6702.6|6699.6|6701.7|6698.7|6703.1|6700.1|6701.7|6698.7|0
1629764700000|2021-08-24 00:25:00|6701.8|6698.8|6701.1|6698.1|6703.2|6700.2|6700.4|6697.4|0
1629765000000|2021-08-24 00:30:00|6701.2|6698.2|6702.6|6699.6|6702.7|6699.7|6701.1|6698.1|0
1629765300000|2021-08-24 00:35:00|6702.5|6699.5|6702.8|6699.8|6704.2|6701.2|6702.2|6699.2|0
1629765600000|2021-08-24 00:40:00|6702.9|6699.9|6703.5|6700.5|6704.3|6701.3|6702.9|6699.9|0
1629765900000|2021-08-24 00:45:00|6703.6|6700.6|6703.2|6700.2|6704.6|6701.6|6702.9|6699.9|0
1629766200000|2021-08-24 00:50:00|6703.1|6700.1|6703.4|6700.4|6704.2|6701.2|6703.1|6700.1|0
1629766500000|2021-08-24 00:55:00|6703.3|6700.3|6702.6|6699.6|6703.3|6700.3|6702.6|6699.6|0
1629766800000|2021-08-24 01:00:00|6702.7|6699.7|6702.9|6699.9|6704.1|6701.1|6702.6|6699.6|0
1629767100000|2021-08-24 01:05:00|6702.8|6699.8|6702.6|6699.6|6703.4|6700.4|6702.6|6699.6|0
1629767400000|2021-08-24 01:10:00|6702.9|6699.9|6700.6|6697.6|6703.3|6700.3|6700.6|6697.6|0
1629767700000|2021-08-24 01:15:00|6700.7|6697.7|6699|6696|6702.1|6699.1|6698.3|6695.3|0
1629768000000|2021-08-24 01:20:00|6698.9|6695.9|6702.7|6699.7|6702.7|6699.7|6698.4|6695.4|0
1629768300000|2021-08-24 01:25:00|6703|6700|6704.2|6701.2|6704.2|6701.2|6703|6700|0
1629768600000|2021-08-24 01:30:00|6704.1|6701.1|6703.7|6700.7|6704.9|6701.9|6702|6699|0
1629768900000|2021-08-24 01:35:00|6703.6|6700.6|6705.7|6702.7|6707.2|6704.2|6703.4|6700.4|0
1629769200000|2021-08-24 01:40:00|6705.8|6702.8|6707.2|6704.2|6708|6705|6705.8|6702.8|0
1629769500000|2021-08-24 01:45:00|6707.3|6704.3|6707.2|6704.2|6707.3|6704.3|6705.7|6702.7|0
1629769800000|2021-08-24 01:50:00|6706.9|6703.9|6708|6705|6708.7|6705.7|6706.5|6703.5|0
1629770100000|2021-08-24 01:55:00|6708.1|6705.1|6706.1|6703.1|6708.3|6705.3|6705.7|6702.7|0
1629770400000|2021-08-24 02:00:00|6706.2|6703.2|6703.6|6700.6|6707.2|6704.2|6703.5|6700.5|0
1629770700000|2021-08-24 02:05:00|6703.7|6700.7|6704.3|6701.3|6705|6702|6703.1|6700.1|0
1629771000000|2021-08-24 02:10:00|6704.5|6701.5|6707.2|6704.2|6707.2|6704.2|6704.5|6701.5|0
1629771300000|2021-08-24 02:15:00|6707.5|6704.5|6708.2|6705.2|6708.2|6705.2|6707.2|6704.2|0
1629771600000|2021-08-24 02:20:00|6708.4|6705.4|6707.2|6704.2|6709|6706|6706.4|6703.4|0
1629771900000|2021-08-24 02:25:00|6707.1|6704.1|6706|6703|6707.1|6704.1|6705.6|6702.6|0
1629772200000|2021-08-24 02:30:00|6705.9|6702.9|6705.7|6702.7|6706.4|6703.4|6704.9|6701.9|0
1629772500000|2021-08-24 02:35:00|6706|6703|6707.9|6704.9|6707.9|6704.9|6706|6703|0
1629772800000|2021-08-24 02:40:00|6707.6|6704.6|6708.6|6705.6|6708.6|6705.6|6707.1|6704.1|0
1629773100000|2021-08-24 02:45:00|6708.7|6705.7|6707.1|6704.1|6708.7|6705.7|6707.1|6704.1|0
1629773400000|2021-08-24 02:50:00|6706.9|6703.9|6707.9|6704.9|6708.6|6705.6|6706.4|6703.4|0
1629773700000|2021-08-24 02:55:00|6708|6705|6705.6|6702.6|6708.6|6705.6|6705.6|6702.6|0
1629774000000|2021-08-24 03:00:00|6705.9|6702.9|6706.7|6703.7|6707.1|6704.1|6705.6|6702.6|0
1629774300000|2021-08-24 03:05:00|6706.8|6703.8|6707.3|6704.3|6708|6705|6705.9|6702.9|0
1629774600000|2021-08-24 03:10:00|6707.4|6704.4|6707.4|6704.4|6707.4|6704.4|6706.6|6703.6|0
1629774900000|2021-08-24 03:15:00|6707.5|6704.5|6708.2|6705.2|6708.5|6705.5|6707.4|6704.4|0
1629775200000|2021-08-24 03:20:00|6708.5|6705.5|6707.4|6704.4|6708.9|6705.9|6707.4|6704.4|0
1629775500000|2021-08-24 03:25:00|6707.3|6704.3|6707.5|6704.5|6708.2|6705.2|6706.7|6703.7|0
1629775800000|2021-08-24 03:30:00|6707.8|6704.8|6708.8|6705.8|6709|6706|6707.8|6704.8|0
1629776100000|2021-08-24 03:35:00|6708.6|6705.6|6708.2|6705.2|6708.6|6705.6|6708.2|6705.2|0
1629776400000|2021-08-24 03:40:00|6707.9|6704.9|6706.7|6703.7|6708.2|6705.2|6706.3|6703.3|0
1629776700000|2021-08-24 03:45:00|6706.9|6703.9|6706.7|6703.7|6707.5|6704.5|6706.7|6703.7|0
1629777000000|2021-08-24 03:50:00|6706.8|6703.8|6708.1|6705.1|6708.1|6705.1|6706.7|6703.7|0
1629777300000|2021-08-24 03:55:00|6707.4|6704.4|6709|6706|6709|6706|6707.4|6704.4|0
1629777600000|2021-08-24 04:00:00|6709.1|6706.1|6709.8|6706.8|6709.8|6706.8|6709|6706|0
1629777900000|2021-08-24 04:05:00|6709.5|6706.5|6708.9|6705.9|6709.5|6706.5|6708.3|6705.3|0
1629778200000|2021-08-24 04:10:00|6708.8|6705.8|6708.9|6705.9|6708.9|6705.9|6708.2|6705.2|0
1629778500000|2021-08-24 04:15:00|6709|6706|6709.7|6706.7|6709.7|6706.7|6709|6706|0
1629778800000|2021-08-24 04:20:00|6709.6|6706.6|6709|6706|6709.7|6706.7|6709|6706|0
1629779100000|2021-08-24 04:25:00|6709.2|6706.2|6709|6706|6709.7|6706.7|6709|6706|0
1629779400000|2021-08-24 04:30:00|6709.3|6706.3|6709.8|6706.8|6709.8|6706.8|6709|6706|0
1629779700000|2021-08-24 04:35:00|6709.1|6706.1|6707.6|6704.6|6709.1|6706.1|6707.6|6704.6|0
1629780000000|2021-08-24 04:40:00|6707.9|6704.9|6707.6|6704.6|6707.9|6704.9|6706.1|6703.1|0
1629780300000|2021-08-24 04:45:00|6707.8|6704.8|6707.6|6704.6|6708.3|6705.3|6707.2|6704.2|0
1629780600000|2021-08-24 04:50:00|6707.7|6704.7|6708.3|6705.3|6709|6706|6707.2|6704.2|0
1629780900000|2021-08-24 04:55:00|6709|6706|6708.3|6705.3|6709|6706|6708.3|6705.3|0
1629781200000|2021-08-24 05:00:00|6708.6|6705.6|6708.3|6705.3|6709|6706|6707.9|6704.9|0
1629781500000|2021-08-24 05:05:00|6708.4|6705.4|6709.1|6706.1|6709.7|6706.7|6708.4|6705.4|0
1629781800000|2021-08-24 05:10:00|6709|6706|6709.8|6706.8|6709.8|6706.8|6707.6|6704.6|0
1629782100000|2021-08-24 05:15:00|6709.7|6706.7|6709|6706|6709.7|6706.7|6706.9|6703.9|0
1629782400000|2021-08-24 05:20:00|6709.3|6706.3|6709.7|6706.7|6710.5|6707.5|6709|6706|0
1629782700000|2021-08-24 05:25:00|6709.5|6706.5|6710.6|6707.6|6711.3|6708.3|6709|6706|0
1629783000000|2021-08-24 05:30:00|6710.3|6707.3|6711.5|6708.5|6711.5|6708.5|6709.9|6706.9|0
1629783300000|2021-08-24 05:35:00|6711.3|6708.3|6710|6707|6713.5|6710.5|6709.8|6706.8|0
1629783600000|2021-08-24 05:40:00|6710.3|6707.3|6710.7|6707.7|6711.5|6708.5|6710|6707|0
1629783900000|2021-08-24 05:45:00|6711|6708|6710.5|6707.5|6711.9|6708.9|6709.8|6706.8|0
1629784200000|2021-08-24 05:50:00|6710.8|6707.8|6710.3|6707.3|6711.2|6708.2|6709.1|6706.1|0
1629784500000|2021-08-24 05:55:00|6710.4|6707.4|6711.5|6708.5|6711.5|6708.5|6708.5|6705.5|0
1629784800000|2021-08-24 06:00:00|6712.1|6709.1|6708.1|6706.1|6717.1|6715.1|6706.1|6704.1|326
1629785100000|2021-08-24 06:05:00|6707.9|6705.9|6708.9|6706.9|6711.9|6709.9|6707.4|6705.4|138
1629785400000|2021-08-24 06:10:00|6709.1|6707.1|6708.1|6706.1|6710.6|6708.6|6707.4|6705.4|108
1629785700000|2021-08-24 06:15:00|6708.4|6706.4|6711.9|6709.9|6711.9|6709.9|6707.6|6705.6|130
1629786000000|2021-08-24 06:20:00|6712.1|6710.1|6711.6|6709.6|6713.4|6711.4|6711.1|6709.1|143
1629786300000|2021-08-24 06:25:00|6711.4|6709.4|6712.6|6710.6|6715.4|6713.4|6710.9|6708.9|137
1629786600000|2021-08-24 06:30:00|6712.4|6710.4|6714.6|6712.6|6714.9|6712.9|6710.6|6708.6|63
1629786900000|2021-08-24 06:35:00|6714.9|6712.9|6717.4|6715.4|6725.6|6723.6|6714.6|6712.6|293
1629787200000|2021-08-24 06:40:00|6717.6|6715.6|6719.1|6717.1|6720.9|6718.9|6715.9|6713.9|163
1629787500000|2021-08-24 06:45:00|6719.4|6717.4|6723.4|6721.4|6723.6|6721.6|6718.4|6716.4|113
1629787800000|2021-08-24 06:50:00|6723.6|6721.6|6720.4|6718.4|6724.1|6722.1|6719.4|6717.4|160
1629788100000|2021-08-24 06:55:00|6720.6|6718.6|6724.6|6722.6|6725.4|6723.4|6719.9|6717.9|259
1629788400000|2021-08-24 07:00:00|6724.1|6723.1|6713.4|6712.4|6724.1|6723.1|6710.1|6709.1|1459
1629788700000|2021-08-24 07:05:00|6713.6|6712.6|6710.6|6709.6|6718.9|6717.9|6709.4|6708.4|783
1629789000000|2021-08-24 07:10:00|6710.4|6709.4|6710.4|6709.4|6714.4|6713.4|6710.1|6709.1|472
1629789300000|2021-08-24 07:15:00|6710.6|6709.6|6706.4|6705.4|6711.4|6710.4|6701.4|6700.4|706
1629789600000|2021-08-24 07:20:00|6706.1|6705.1|6705.4|6704.4|6712.1|6711.1|6703.1|6702.1|550
1629789900000|2021-08-24 07:25:00|6705.1|6704.1|6708.1|6707.1|6709.6|6708.6|6703.9|6702.9|369
1629790200000|2021-08-24 07:30:00|6708.4|6707.4|6709.4|6708.4|6713.9|6712.9|6707.9|6706.9|427
1629790500000|2021-08-24 07:35:00|6708.9|6707.9|6706.9|6705.9|6714.1|6713.1|6706.4|6705.4|617
1629790800000|2021-08-24 07:40:00|6707.1|6706.1|6700.3|6699.3|6708.3|6707.3|6700.1|6699.1|270
1629791100000|2021-08-24 07:45:00|6700.6|6699.6|6701.6|6700.6|6703.3|6702.3|6699.1|6698.1|224
1629791400000|2021-08-24 07:50:00|6701.3|6700.3|6695.1|6694.1|6701.3|6700.3|6694.8|6693.8|403
1629791700000|2021-08-24 07:55:00|6695.3|6694.3|6690.6|6689.6|6697.1|6696.1|6690.3|6689.3|375
1629792000000|2021-08-24 08:00:00|6690.8|6689.8|6690.8|6689.8|6692.6|6691.6|6686.6|6685.6|301
1629792300000|2021-08-24 08:05:00|6690.6|6689.6|6693.6|6692.6|6696.6|6695.6|6690.1|6689.1|381
1629792600000|2021-08-24 08:10:00|6693.3|6692.3|6689.3|6688.3|6695.6|6694.6|6689.1|6688.1|359
1629792900000|2021-08-24 08:15:00|6689.1|6688.1|6687.1|6686.1|6690.1|6689.1|6686.1|6685.1|377
1629793200000|2021-08-24 08:20:00|6687.3|6686.3|6684.6|6683.6|6688.3|6687.3|6684.6|6683.6|282
1629793500000|2021-08-24 08:25:00|6684.8|6683.8|6684.6|6683.6|6686.1|6685.1|6680.6|6679.6|292
1629793800000|2021-08-24 08:30:00|6684.3|6683.3|6680.3|6679.3|6685.6|6684.6|6679.8|6678.8|354
1629794100000|2021-08-24 08:35:00|6680.6|6679.6|6678.1|6677.1|6683.1|6682.1|6675.1|6674.1|461
1629794400000|2021-08-24 08:40:00|6678.3|6677.3|6679.8|6678.8|6682.6|6681.6|6678.3|6677.3|265
1629794700000|2021-08-24 08:45:00|6680.1|6679.1|6677.1|6676.1|6681.8|6680.8|6677.1|6676.1|206
1629795000000|2021-08-24 08:50:00|6676.8|6675.8|6678.6|6677.6|6679.1|6678.1|6674.6|6673.6|268
1629795300000|2021-08-24 08:55:00|6678.3|6677.3|6675.6|6674.6|6678.6|6677.6|6674.6|6673.6|197
1629795600000|2021-08-24 09:00:00|6675.8|6674.8|6674.6|6673.6|6676.8|6675.8|6673.1|6672.1|239
1629795900000|2021-08-24 09:05:00|6674.3|6673.3|6671.3|6670.3|6674.6|6673.6|6668.3|6667.3|303
1629796200000|2021-08-24 09:10:00|6671.6|6670.6|6673.6|6672.6|6676.8|6675.8|6671.1|6670.1|337
1629796500000|2021-08-24 09:15:00|6674.1|6673.1|6671.1|6670.1|6674.6|6673.6|6670.6|6669.6|211
1629796800000|2021-08-24 09:20:00|6671.3|6670.3|6673.1|6672.1|6674.6|6673.6|6670.8|6669.8|181
1629797100000|2021-08-24 09:25:00|6672.8|6671.8|6669.1|6668.1|6673.8|6672.8|6669.1|6668.1|196
1629797400000|2021-08-24 09:30:00|6669.3|6668.3|6670.6|6669.6|6672.1|6671.1|6667.3|6666.3|450
1629797700000|2021-08-24 09:35:00|6670.3|6669.3|6665.3|6664.3|6670.3|6669.3|6665.1|6664.1|475
1629798000000|2021-08-24 09:40:00|6665.6|6664.6|6662.1|6661.1|6665.6|6664.6|6659.6|6658.6|366
1629798300000|2021-08-24 09:45:00|6661.6|6660.6|6661.3|6660.3|6665.3|6664.3|6660.3|6659.3|391
1629798600000|2021-08-24 09:50:00|6661.1|6660.1|6665.6|6664.6|6666.6|6665.6|6660.6|6659.6|187
1629798900000|2021-08-24 09:55:00|6665.3|6664.3|6659.6|6658.6|6666.1|6665.1|6659.6|6658.6|250
1629799200000|2021-08-24 10:00:00|6659.8|6658.8|6659.8|6658.8|6661.8|6660.8|6658.1|6657.1|227
1629799500000|2021-08-24 10:05:00|6660.1|6659.1|6663.6|6662.6|6664.1|6663.1|6659.3|6658.3|230
1629799800000|2021-08-24 10:10:00|6663.3|6662.3|6661.3|6660.3|6666.6|6665.6|6660.1|6659.1|349
1629800100000|2021-08-24 10:15:00|6661.6|6660.6|6658.1|6657.1|6661.8|6660.8|6656.6|6655.6|258
1629800400000|2021-08-24 10:20:00|6658.6|6657.6|6659.6|6658.6|6663.3|6662.3|6658.1|6657.1|153
1629800700000|2021-08-24 10:25:00|6659.8|6658.8|6662.1|6661.1|6665.8|6664.8|6659.6|6658.6|239
1629801000000|2021-08-24 10:30:00|6663.1|6662.1|6664.6|6663.6|6664.6|6663.6|6662.3|6661.3|148
1629801300000|2021-08-24 10:35:00|6664.3|6663.3|6664.3|6663.3|6666.6|6665.6|6663.6|6662.6|225
1629801600000|2021-08-24 10:40:00|6664.6|6663.6|6665.6|6664.6|6666.6|6665.6|6663.6|6662.6|6643
1629801900000|2021-08-24 10:45:00|6665.8|6664.8|6664.1|6663.1|6666.6|6665.6|6664.1|6663.1|107
1629802200000|2021-08-24 10:50:00|6663.8|6662.8|6659.8|6658.8|6665.8|6664.8|6659.6|6658.6|170
1629802500000|2021-08-24 10:55:00|6660.1|6659.1|6661.3|6660.3|6662.1|6661.1|6660.1|6659.1|168
1629802800000|2021-08-24 11:00:00|6661.6|6660.6|6659.6|6658.6|6662.8|6661.8|6658.6|6657.6|117
1629803100000|2021-08-24 11:05:00|6660.1|6659.1|6660.1|6659.1|6661.6|6660.6|6659.1|6658.1|147
1629803400000|2021-08-24 11:10:00|6660.3|6659.3|6658.1|6657.1|6660.6|6659.6|6657.8|6656.8|174
1629803700000|2021-08-24 11:15:00|6658.3|6657.3|6659.1|6658.1|6660.1|6659.1|6656.3|6655.3|274
1629804000000|2021-08-24 11:20:00|6658.8|6657.8|6656.6|6655.6|6659.1|6658.1|6656.1|6655.1|115
1629804300000|2021-08-24 11:25:00|6656.8|6655.8|6658.1|6657.1|6659.1|6658.1|6656.8|6655.8|202
1629804600000|2021-08-24 11:30:00|6659.1|6658.1|6651.8|6650.8|6659.6|6658.6|6651.8|6650.8|322
1629804900000|2021-08-24 11:35:00|6651.6|6650.6|6651.1|6650.1|6655.6|6654.6|6651.1|6650.1|190
1629805200000|2021-08-24 11:40:00|6651.5|6650.5|6651|6650|6652|6651|6649|6648|207
1629805500000|2021-08-24 11:45:00|6651.2|6650.2|6651|6650|6653|6652|6650.7|6649.7|200
1629805800000|2021-08-24 11:50:00|6650.5|6649.5|6649|6648|6652.7|6651.7|6648.7|6647.7|148
1629806100000|2021-08-24 11:55:00|6648.7|6647.7|6650|6649|6652|6651|6648.7|6647.7|127
1629806400000|2021-08-24 12:00:00|6650.2|6649.2|6645.2|6644.2|6651.5|6650.5|6645.2|6644.2|159
1629806700000|2021-08-24 12:05:00|6645|6644|6648.5|6647.5|6649.2|6648.2|6645|6644|138
1629807000000|2021-08-24 12:10:00|6648.2|6647.2|6648|6647|6650|6649|6647.5|6646.5|131
1629807300000|2021-08-24 12:15:00|6648.2|6647.2|6647.5|6646.5|6649.2|6648.2|6647.5|6646.5|56
1629807600000|2021-08-24 12:20:00|6647.7|6646.7|6645.2|6644.2|6648.7|6647.7|6644|6643|171
1629807900000|2021-08-24 12:25:00|6645.5|6644.5|6649.2|6648.2|6651|6650|6644.5|6643.5|127
1629808200000|2021-08-24 12:30:00|6649|6648|6651.5|6650.5|6652|6651|6648.5|6647.5|244
1629808500000|2021-08-24 12:35:00|6651.2|6650.2|6645.5|6644.5|6651.2|6650.2|6644|6643|232
1629808800000|2021-08-24 12:40:00|6645.7|6644.7|6640.5|6639.5|6647|6646|6640|6639|313
1629809100000|2021-08-24 12:45:00|6640.2|6639.2|6637.5|6636.5|6643.7|6642.7|6637|6636|396
1629809400000|2021-08-24 12:50:00|6637.2|6636.2|6635.5|6634.5|6639.5|6638.5|6634.5|6633.5|452
1629809700000|2021-08-24 12:55:00|6635.2|6634.2|6637.5|6636.5|6639.2|6638.2|6635|6634|489
1629810000000|2021-08-24 13:00:00|6638|6637|6638|6637|6641|6640|6636.7|6635.7|253
1629810300000|2021-08-24 13:05:00|6638.2|6637.2|6639.7|6638.7|6641.5|6640.5|6638.2|6637.2|205
1629810600000|2021-08-24 13:10:00|6639.5|6638.5|6640.5|6639.5|6641|6640|6638.5|6637.5|195
1629810900000|2021-08-24 13:15:00|6640.7|6639.7|6640|6639|6641|6640|6639|6638|226
1629811200000|2021-08-24 13:20:00|6639.7|6638.7|6641|6640|6643|6642|6639.5|6638.5|384
1629811500000|2021-08-24 13:25:00|6640.7|6639.7|6643.5|6642.5|6644|6643|6640.7|6639.7|309
1629811800000|2021-08-24 13:30:00|6643.2|6642.2|6648.2|6647.2|6649.5|6648.5|6641.5|6640.5|717
1629812100000|2021-08-24 13:35:00|6648.5|6647.5|6655.7|6654.7|6656|6655|6648|6647|713
1629812400000|2021-08-24 13:40:00|6656|6655|6659.5|6658.5|6660|6659|6655.5|6654.5|510
1629812700000|2021-08-24 13:45:00|6659|6658|6662|6661|6662.2|6661.2|6658|6657|510
1629813000000|2021-08-24 13:50:00|6661.7|6660.7|6662.7|6661.7|6666.5|6665.5|6660|6659|442
1629813300000|2021-08-24 13:55:00|6663|6662|6661|6660|6665.5|6664.5|6660.5|6659.5|341
1629813600000|2021-08-24 14:00:00|6660.7|6659.7|6657.2|6656.2|6664|6663|6657.2|6656.2|511
1629813900000|2021-08-24 14:05:00|6657|6656|6656|6655|6660.2|6659.2|6656|6655|397
1629814200000|2021-08-24 14:10:00|6655.7|6654.7|6659.7|6658.7|6661.2|6660.2|6655.7|6654.7|271
1629814500000|2021-08-24 14:15:00|6659.9|6658.9|6662.2|6661.2|6663.7|6662.7|6659.9|6658.9|177
1629814800000|2021-08-24 14:20:00|6662.4|6661.4|6662.2|6661.2|6662.7|6661.7|6660.7|6659.7|268
1629815100000|2021-08-24 14:25:00|6661.9|6660.9|6666.7|6665.7|6666.7|6665.7|6661.7|6660.7|341
1629815400000|2021-08-24 14:30:00|6667.2|6666.2|6662.7|6661.7|6667.2|6666.2|6662.2|6661.2|404
1629815700000|2021-08-24 14:35:00|6662.4|6661.4|6663.7|6662.7|6664.2|6663.2|6661.4|6660.4|316
1629816000000|2021-08-24 14:40:00|6663.9|6662.9|6661.2|6660.2|6664.7|6663.7|6660.7|6659.7|213
1629816300000|2021-08-24 14:45:00|6660.9|6659.9|6662.2|6661.2|6662.2|6661.2|6660.2|6659.2|192
1629816600000|2021-08-24 14:50:00|6662.4|6661.4|6662.2|6661.2|6663.2|6662.2|6661.2|6660.2|183
1629816900000|2021-08-24 14:55:00|6662.4|6661.4|6663.9|6662.9|6664.9|6663.9|6662.2|6661.2|275
1629817200000|2021-08-24 15:00:00|6664.2|6663.2|6665.7|6664.7|6666.2|6665.2|6663.9|6662.9|231
1629817500000|2021-08-24 15:05:00|6665.4|6664.4|6667.9|6666.9|6669.4|6668.4|6664.7|6663.7|300
1629817800000|2021-08-24 15:10:00|6667.7|6666.7|6668.2|6667.2|6668.7|6667.7|6666.7|6665.7|286
1629818100000|2021-08-24 15:15:00|6668.4|6667.4|6669.2|6668.2|6670.7|6669.7|6668.4|6667.4|196
1629818400000|2021-08-24 15:20:00|6668.9|6667.9|6666.9|6665.9|6669.4|6668.4|6666.4|6665.4|589
1629818700000|2021-08-24 15:25:00|6667.2|6666.2|6663.4|6662.4|6667.2|6666.2|6662.2|6661.2|835
1629819000000|2021-08-24 15:30:00|6663.9|6661.9|6664.2|6662.2|6665.7|6663.7|6661.7|6659.7|2201
1629819300000|2021-08-24 15:35:00|6663.7|6661.7|6663.7|6661.7|6666.7|6664.7|6662.9|6660.9|991
1629819600000|2021-08-24 15:40:00|6663.4|6661.4|6661.4|6659.4|6663.7|6661.7|6660.2|6658.2|282
1629819900000|2021-08-24 15:45:00|6661.2|6659.2|6661.4|6659.4|6662.7|6660.7|6660.7|6658.7|1557
1629820200000|2021-08-24 15:50:00|6661.7|6659.7|6664.7|6662.7|6664.9|6662.9|6660.9|6658.9|120
1629820500000|2021-08-24 15:55:00|6664.4|6662.4|6661.4|6659.4|6664.7|6662.7|6661.4|6659.4|50
1629820800000|2021-08-24 16:00:00|6661.2|6659.2|6661.9|6659.9|6662.7|6660.7|6660.7|6658.7|112
1629821100000|2021-08-24 16:05:00|6661.7|6659.7|6663.2|6661.2|6663.9|6661.9|6661.7|6659.7|34
1629821400000|2021-08-24 16:10:00|6663.4|6661.4|6662.9|6660.9|6664.2|6662.2|6662.7|6660.7|31
1629821700000|2021-08-24 16:15:00|6663.2|6661.2|6662.7|6660.7|6664.2|6662.2|6661.2|6659.2|78
1629822000000|2021-08-24 16:20:00|6662.4|6660.4|6662.7|6660.7|6663.2|6661.2|6661.7|6659.7|24
1629822300000|2021-08-24 16:25:00|6662.9|6660.9|6662.2|6660.2|6663.7|6661.7|6661.7|6659.7|44
1629822600000|2021-08-24 16:30:00|6661.9|6659.9|6665.2|6663.2|6665.2|6663.2|6661.9|6659.9|32
1629822900000|2021-08-24 16:35:00|6665.4|6663.4|6665.7|6663.7|6666.2|6664.2|6664.2|6662.2|32
1629823200000|2021-08-24 16:40:00|6665.9|6663.9|6667.7|6665.7|6667.7|6665.7|6665.7|6663.7|40
1629823500000|2021-08-24 16:45:00|6667.4|6665.4|6667.2|6665.2|6667.7|6665.7|6666.7|6664.7|29
1629823800000|2021-08-24 16:50:00|6666.9|6664.9|6667.2|6665.2|6667.2|6665.2|6666.7|6664.7|16
1629824100000|2021-08-24 16:55:00|6666.9|6664.9|6666.9|6664.9|6667.2|6665.2|6666.2|6664.2|53
1629824400000|2021-08-24 17:00:00|6666.7|6664.7|6667.7|6665.7|6667.9|6665.9|6666.7|6664.7|32
1629824700000|2021-08-24 17:05:00|6667.4|6665.4|6667.2|6665.2|6667.9|6665.9|6667.2|6665.2|7
1629825000000|2021-08-24 17:10:00|6667.7|6665.7|6667.7|6665.7|6667.7|6665.7|6667.2|6665.2|21
1629825300000|2021-08-24 17:15:00|6667.4|6665.4|6667.9|6665.9|6668.2|6666.2|6667.2|6665.2|14
1629825600000|2021-08-24 17:20:00|6667.7|6665.7|6667.2|6665.2|6667.7|6665.7|6667.2|6665.2|9
1629825900000|2021-08-24 17:25:00|6666.9|6664.9|6667.2|6665.2|6667.7|6665.7|6666.2|6664.2|105
1629826200000|2021-08-24 17:30:00|6667.9|6665.9|6668.2|6666.2|6668.7|6666.7|6667.4|6665.4|21
1629826500000|2021-08-24 17:35:00|6667.9|6665.9|6670.2|6668.2|6670.2|6668.2|6667.7|6665.7|44
1629826800000|2021-08-24 17:40:00|6669.9|6667.9|6670.7|6668.7|6671.4|6669.4|6669.9|6667.9|22
1629827100000|2021-08-24 17:45:00|6670.9|6668.9|6670.7|6668.7|6671.2|6669.2|6670.4|6668.4|4
1629827400000|2021-08-24 17:50:00|6670.4|6668.4|6670.7|6668.7|6670.9|6668.9|6669.7|6667.7|16
1629827700000|2021-08-24 17:55:00|6670.9|6668.9|6671.2|6669.2|6671.7|6669.7|6670.7|6668.7|28
1629828000000|2021-08-24 18:00:00|6671.4|6669.4|6671.7|6669.7|6672.7|6670.7|6671.4|6669.4|24
1629828300000|2021-08-24 18:05:00|6671.9|6669.9|6671.2|6669.2|6672.2|6670.2|6670.9|6668.9|137
1629828600000|2021-08-24 18:10:00|6670.9|6668.9|6671.4|6669.4|6672.2|6670.2|6670.9|6668.9|17
1629828900000|2021-08-24 18:15:00|6671.2|6669.2|6670.7|6668.7|6671.7|6669.7|6670.7|6668.7|26
1629829200000|2021-08-24 18:20:00|6670.9|6668.9|6670.2|6668.2|6671.2|6669.2|6670.2|6668.2|28
1629829500000|2021-08-24 18:25:00|6670.4|6668.4|6670.4|6668.4|6670.7|6668.7|6669.7|6667.7|13
1629829800000|2021-08-24 18:30:00|6670.2|6668.2|6671.2|6669.2|6671.7|6669.7|6670.2|6668.2|27
1629830100000|2021-08-24 18:35:00|6670.7|6668.7|6669.2|6667.2|6670.7|6668.7|6669.2|6667.2|24
1629830400000|2021-08-24 18:40:00|6669.7|6667.7|6670.2|6668.2|6670.7|6668.7|6669.7|6667.7|25
1629830700000|2021-08-24 18:45:00|6669.9|6667.9|6670.7|6668.7|6671.2|6669.2|6669.7|6667.7|20
1629831000000|2021-08-24 18:50:00|6670.9|6668.9|6671.2|6669.2|6671.9|6669.9|6670.7|6668.7|22
1629831300000|2021-08-24 18:55:00|6671.4|6669.4|6670.9|6668.9|6671.7|6669.7|6670.2|6668.2|23
1629831600000|2021-08-24 19:00:00|6671.2|6669.2|6670.7|6668.7|6671.2|6669.2|6670.2|6668.2|30
1629831900000|2021-08-24 19:05:00|6670.4|6668.4|6670.7|6668.7|6670.9|6668.9|6669.7|6667.7|36
1629832200000|2021-08-24 19:10:00|6670.9|6668.9|6671.2|6669.2|6671.2|6669.2|6670.7|6668.7|43
1629832500000|2021-08-24 19:15:00|6671.4|6669.4|6671.9|6669.9|6672.7|6670.7|6670.9|6668.9|34
1629832800000|2021-08-24 19:20:00|6672.2|6670.2|6670.4|6668.4|6672.2|6670.2|6670.4|6668.4|18
1629833100000|2021-08-24 19:25:00|6670.7|6668.7|6670.4|6668.4|6670.9|6668.9|6670.2|6668.2|11
1629833400000|2021-08-24 19:30:00|6670.7|6668.7|6669.4|6667.4|6670.9|6668.9|6668.4|6666.4|22
1629833700000|2021-08-24 19:35:00|6669.2|6667.2|6668.4|6666.4|6670.2|6668.2|6666.9|6664.9|124
1629834000000|2021-08-24 19:40:00|6668.7|6666.7|6668.7|6666.7|6669.7|6667.7|6668.2|6666.2|31
1629834300000|2021-08-24 19:45:00|6668.4|6666.4|6666.7|6664.7|6668.7|6666.7|6666.4|6664.4|26
1629834600000|2021-08-24 19:50:00|6666.9|6664.9|6664.4|6662.4|6666.9|6664.9|6664.4|6662.4|72
1629834900000|2021-08-24 19:55:00|6664.2|6662.2|6664.4|6662.4|6665.4|6663.4|6660.2|6658.2|108
1629835200000|2021-08-24 20:00:00|6664|6660|6664.3|6660.3|6665.5|6661.5|6664|6660|0
1629835500000|2021-08-24 20:05:00|6664.4|6660.4|6665.3|6661.3|6665.6|6661.6|6664.4|6660.4|0
1629835800000|2021-08-24 20:10:00|6665.2|6661.2|6664.2|6660.2|6665.6|6661.6|6664.2|6660.2|0
1629836100000|2021-08-24 20:15:00|6664.5|6660.5|6666.3|6662.3|6666.5|6662.5|6664.2|6660.2|0
1629836400000|2021-08-24 20:20:00|6666.5|6662.5|6666.9|6662.9|6666.9|6662.9|6666.3|6662.3|0
1629836700000|2021-08-24 20:25:00|6667|6663|6667|6663|6667.9|6663.9|6667|6663|0
1629837000000|2021-08-24 20:30:00|6666.7|6662.7|6665.8|6661.8|6667|6663|6665.8|6661.8|0
1629837300000|2021-08-24 20:35:00|6666.1|6662.1|6664.5|6660.5|6666.3|6662.3|6664.5|6660.5|0
1629837600000|2021-08-24 20:40:00|6664.7|6660.7|6665.8|6661.8|6665.8|6661.8|6664.7|6660.7|0
1629837900000|2021-08-24 20:45:00|6665.9|6661.9|6664.7|6660.7|6666.4|6662.4|6664.4|6660.4|0
1629838200000|2021-08-24 20:50:00|6664.9|6660.9|6666.3|6662.3|6666.3|6662.3|6664.9|6660.9|0
1629838500000|2021-08-24 20:55:00|6666.2|6662.2|6666.4|6662.4|6666.9|6662.9|6665.9|6661.9|0
1629838800000|2021-08-24 21:00:00|6665.8|6661.8|6666.1|6662.1|6666.5|6662.5|6665.8|6661.8|0
1629839400000|2021-08-24 21:10:00|6666.2|6662.2|6666.6|6662.6|6666.7|6662.7|6666.2|6662.2|0
1629839700000|2021-08-24 21:15:00|6666.3|6662.3|6667.1|6663.1|6667.1|6663.1|6666.3|6662.3|0
1629840000000|2021-08-24 21:20:00|6666.7|6662.7|6667.3|6663.3|6667.3|6663.3|6666.7|6662.7|0
1629840300000|2021-08-24 21:25:00|6666.9|6662.9|6666.8|6662.8|6666.9|6662.9|6666.7|6662.7|0
1629840600000|2021-08-24 21:30:00|6667|6663|6667.3|6663.3|6667.3|6663.3|6666.9|6662.9|0
1629840900000|2021-08-24 21:35:00|6667|6663|6666.9|6662.9|6667.4|6663.4|6666.9|6662.9|0
1629841200000|2021-08-24 21:40:00|6667|6663|6667|6663|6667.2|6663.2|6666.9|6662.9|0
1629841500000|2021-08-24 21:45:00|6667.2|6663.2|6667.2|6663.2|6667.2|6663.2|6667|6663|0
1629841800000|2021-08-24 21:50:00|6667|6663|6667|6663|6667|6663|6667|6663|0
1629842100000|2021-08-24 21:55:00|6666.9|6662.9|6667.2|6663.2|6667.2|6663.2|6666.9|6662.9|0
1629842400000|2021-08-24 22:00:00|6666.6|6662.6|6666.2|6662.2|6667.4|6663.4|6665.4|6661.4|0
1629842700000|2021-08-24 22:05:00|6666.4|6662.4|6666|6662|6666.4|6662.4|6666|6662|0
1629843000000|2021-08-24 22:10:00|6666.1|6662.1|6666.4|6662.4|6666.4|6662.4|6666|6662|0
1629843300000|2021-08-24 22:15:00|6666.3|6662.3|6666.4|6662.4|6666.4|6662.4|6666|6662|0
1629843600000|2021-08-24 22:20:00|6666.3|6662.3|6666|6662|6666.4|6662.4|6666|6662|0
1629843900000|2021-08-24 22:25:00|6666.1|6662.1|6666.4|6662.4|6666.4|6662.4|6666|6662|0
1629844200000|2021-08-24 22:30:00|6666.7|6662.7|6666.7|6662.7|6666.7|6662.7|6666.1|6662.1|0
1629844500000|2021-08-24 22:35:00|6666.5|6662.5|6666.7|6662.7|6666.7|6662.7|6666.4|6662.4|0
1629844800000|2021-08-24 22:40:00|6666.9|6662.9|6666.6|6662.6|6667|6663|6666.6|6662.6|0
1629845100000|2021-08-24 22:45:00|6666.7|6662.7|6666.6|6662.6|6667|6663|6666.6|6662.6|0
1629845400000|2021-08-24 22:50:00|6666.5|6662.5|6666|6662|6666.5|6662.5|6666|6662|0
1629845700000|2021-08-24 22:55:00|6665.8|6661.8|6665|6661|6665.8|6661.8|6665|6661|0
1629846000000|2021-08-24 23:00:00|6665.1|6661.1|6664.3|6660.3|6665.6|6661.6|6664.3|6660.3|0
1629846300000|2021-08-24 23:05:00|6664|6660|6663.5|6659.5|6664.3|6660.3|6663.2|6659.2|0
1629846600000|2021-08-24 23:10:00|6663.4|6659.4|6663.8|6659.8|6663.8|6659.8|6663.2|6659.2|0
1629846900000|2021-08-24 23:15:00|6663.3|6660.3|6662|6659|6663.3|6660.3|6662|6659|0
1629847200000|2021-08-24 23:20:00|6662.3|6659.3|6662|6659|6662.3|6659.3|6661.6|6658.6|0
1629847500000|2021-08-24 23:25:00|6661.9|6658.9|6662|6659|6662|6659|6661.3|6658.3|0
1629847800000|2021-08-24 23:30:00|6661.9|6658.9|6662.3|6659.3|6662.6|6659.6|6661.3|6658.3|0
1629848100000|2021-08-24 23:35:00|6662.4|6659.4|6662.9|6659.9|6662.9|6659.9|6662.3|6659.3|0
1629848400000|2021-08-24 23:40:00|6663|6660|6662.6|6659.6|6663.2|6660.2|6662.6|6659.6|0
1629848700000|2021-08-24 23:45:00|6662.4|6659.4|6660.9|6657.9|6662.4|6659.4|6660.3|6657.3|0
1629849000000|2021-08-24 23:50:00|6661|6658|6661.8|6658.8|6662.5|6659.5|6661|6658|0
1629849300000|2021-08-24 23:55:00|6661.5|6658.5|6662.5|6659.5|6662.8|6659.8|6661.2|6658.2|0
1629849600000|2021-08-25 00:00:00|6662.4|6659.4|6665.3|6662.3|6665.6|6662.6|6662.2|6659.2|0
1629849900000|2021-08-25 00:05:00|6665.6|6662.6|6664.7|6661.7|6667.7|6664.7|6664.4|6661.4|0
1629850200000|2021-08-25 00:10:00|6664.8|6661.8|6665.3|6662.3|6665.7|6662.7|6664.7|6661.7|0
1629850500000|2021-08-25 00:15:00|6665.2|6662.2|6669.5|6666.5|6671.5|6668.5|6665.2|6662.2|0
1629850800000|2021-08-25 00:20:00|6669.6|6666.6|6671.4|6668.4|6671.4|6668.4|6668.3|6665.3|0
1629851100000|2021-08-25 00:25:00|6671.3|6668.3|6669.8|6666.8|6671.4|6668.4|6669.8|6666.8|0
1629851400000|2021-08-25 00:30:00|6669.5|6666.5|6668.9|6665.9|6669.5|6666.5|6667.5|6664.5|0
1629851700000|2021-08-25 00:35:00|6669|6666|6668.9|6665.9|6669.7|6666.7|6667.4|6664.4|0
1629852000000|2021-08-25 00:40:00|6668.6|6665.6|6668.1|6665.1|6668.6|6665.6|6667.4|6664.4|0
1629852300000|2021-08-25 00:45:00|6668.2|6665.2|6668.2|6665.2|6669.7|6666.7|6668.2|6665.2|0
1629852600000|2021-08-25 00:50:00|6668.3|6665.3|6668.9|6665.9|6668.9|6665.9|6668.3|6665.3|0
1629852900000|2021-08-25 00:55:00|6668.8|6665.8|6668.1|6665.1|6668.8|6665.8|6667.4|6664.4|0
1629853200000|2021-08-25 01:00:00|6667.8|6664.8|6666.6|6663.6|6668.1|6665.1|6665.1|6662.1|0
1629853500000|2021-08-25 01:05:00|6666.9|6663.9|6666.6|6663.6|6668.2|6665.2|6666.2|6663.2|0
1629853800000|2021-08-25 01:10:00|6665.9|6662.9|6667.4|6664.4|6667.4|6664.4|6665.9|6662.9|0
1629854100000|2021-08-25 01:15:00|6668.1|6665.1|6668.2|6665.2|6670.5|6667.5|6668.1|6665.1|0
1629854400000|2021-08-25 01:20:00|6668.3|6665.3|6666.7|6663.7|6668.6|6665.6|6666.7|6663.7|0
1629854700000|2021-08-25 01:25:00|6666.8|6663.8|6666|6663|6667.8|6664.8|6666|6663|0
1629855000000|2021-08-25 01:30:00|6666.1|6663.1|6669.3|6666.3|6669.7|6666.7|6665.2|6662.2|0
1629855300000|2021-08-25 01:35:00|6669.4|6666.4|6668.6|6665.6|6669.7|6666.7|6665.6|6662.6|0
1629855600000|2021-08-25 01:40:00|6668.4|6665.4|6669.6|6666.6|6670.4|6667.4|6667.5|6664.5|0
1629855900000|2021-08-25 01:45:00|6669.7|6666.7|6668.4|6665.4|6671.1|6668.1|6668|6665|0
1629856200000|2021-08-25 01:50:00|6668.3|6665.3|6667.3|6664.3|6669.1|6666.1|6666.6|6663.6|0
1629856500000|2021-08-25 01:55:00|6667.5|6664.5|6665.4|6662.4|6668.1|6665.1|6664.6|6661.6|0
1629856800000|2021-08-25 02:00:00|6665.3|6662.3|6667.6|6664.6|6667.6|6664.6|6664.9|6661.9|0
1629857100000|2021-08-25 02:05:00|6667.7|6664.7|6666.9|6663.9|6669.1|6666.1|6666.9|6663.9|0
1629857400000|2021-08-25 02:10:00|6667|6664|6665|6662|6667.6|6664.6|6664.7|6661.7|0
1629857700000|2021-08-25 02:15:00|6664.9|6661.9|6662.1|6659.1|6665.4|6662.4|6661.7|6658.7|0
1629858000000|2021-08-25 02:20:00|6662|6659|6655.3|6652.3|6662.5|6659.5|6655.3|6652.3|0
1629858300000|2021-08-25 02:25:00|6655|6652|6656.8|6653.8|6658.8|6655.8|6654.6|6651.6|0
1629858600000|2021-08-25 02:30:00|6656.7|6653.7|6659.6|6656.6|6660.4|6657.4|6656.5|6653.5|0
1629858900000|2021-08-25 02:35:00|6659.9|6656.9|6661.8|6658.8|6661.8|6658.8|6659.6|6656.6|0
1629859200000|2021-08-25 02:40:00|6661.5|6658.5|6660.3|6657.3|6661.5|6658.5|6658.8|6655.8|0
1629859500000|2021-08-25 02:45:00|6660.5|6657.5|6659.1|6656.1|6661.1|6658.1|6659|6656|0
1629859800000|2021-08-25 02:50:00|6659.2|6656.2|6659.3|6656.3|6660.5|6657.5|6658.6|6655.6|0
1629860100000|2021-08-25 02:55:00|6659.4|6656.4|6659.7|6656.7|6660.5|6657.5|6659|6656|0
1629860400000|2021-08-25 03:00:00|6659.4|6656.4|6655.4|6652.4|6659.4|6656.4|6652.8|6649.8|0
1629860700000|2021-08-25 03:05:00|6655.5|6652.5|6658|6655|6658.7|6655.7|6655.3|6652.3|0
1629861000000|2021-08-25 03:10:00|6658.1|6655.1|6658.8|6655.8|6659.5|6656.5|6657.2|6654.2|0
1629861300000|2021-08-25 03:15:00|6658.7|6655.7|6659.5|6656.5|6659.5|6656.5|6658.3|6655.3|0
1629861600000|2021-08-25 03:20:00|6659.2|6656.2|6659.1|6656.1|6659.2|6656.2|6658|6655|0
1629861900000|2021-08-25 03:25:00|6658.9|6655.9|6658.7|6655.7|6659.5|6656.5|6658|6655|0
1629862200000|2021-08-25 03:30:00|6658.8|6655.8|6661.3|6658.3|6661.7|6658.7|6658.3|6655.3|0
1629862500000|2021-08-25 03:35:00|6661.2|6658.2|6659.9|6656.9|6661.8|6658.8|6659.6|6656.6|0
1629862800000|2021-08-25 03:40:00|6659.8|6656.8|6659.9|6656.9|6660.4|6657.4|6659.6|6656.6|0
1629863100000|2021-08-25 03:45:00|6660|6657|6661.4|6658.4|6661.8|6658.8|6660|6657|0
1629863400000|2021-08-25 03:50:00|6661.3|6658.3|6659.5|6656.5|6662.5|6659.5|6659.1|6656.1|0
1629863700000|2021-08-25 03:55:00|6659.4|6656.4|6658.6|6655.6|6659.8|6656.8|6658|6655|0
1629864000000|2021-08-25 04:00:00|6658.3|6655.3|6657.6|6654.6|6658.8|6655.8|6657.3|6654.3|0
1629864300000|2021-08-25 04:05:00|6657.8|6654.8|6658|6655|6659.1|6656.1|6657.6|6654.6|0
1629864600000|2021-08-25 04:10:00|6657.9|6654.9|6658.3|6655.3|6658.7|6655.7|6657.9|6654.9|0
1629864900000|2021-08-25 04:15:00|6658.4|6655.4|6659.4|6656.4|6659.8|6656.8|6658.4|6655.4|0
1629865200000|2021-08-25 04:20:00|6659.5|6656.5|6659.4|6656.4|6660.2|6657.2|6659.4|6656.4|0
1629865500000|2021-08-25 04:25:00|6659.5|6656.5|6660.2|6657.2|6660.9|6657.9|6659.5|6656.5|0
1629865800000|2021-08-25 04:30:00|6659.9|6656.9|6658.8|6655.8|6659.9|6656.9|6658.7|6655.7|0
1629866100000|2021-08-25 04:35:00|6658.5|6655.5|6659.6|6656.6|6659.6|6656.6|6658.1|6655.1|0
1629866400000|2021-08-25 04:40:00|6659.7|6656.7|6658.7|6655.7|6659.9|6656.9|6658.3|6655.3|0
1629866700000|2021-08-25 04:45:00|6658.8|6655.8|6658.7|6655.7|6660.2|6657.2|6658.7|6655.7|0
1629867000000|2021-08-25 04:50:00|6658.5|6655.5|6658.7|6655.7|6658.7|6655.7|6657.9|6654.9|0
1629867300000|2021-08-25 04:55:00|6658.9|6655.9|6657|6654|6659.4|6656.4|6656.7|6653.7|0
1629867600000|2021-08-25 05:00:00|6656.9|6653.9|6660.1|6657.1|6660.9|6657.9|6656.6|6653.6|0
1629867900000|2021-08-25 05:05:00|6659.8|6656.8|6660.2|6657.2|6660.2|6657.2|6658.7|6655.7|0
1629868200000|2021-08-25 05:10:00|6660.3|6657.3|6660.3|6657.3|6660.6|6657.6|6658.8|6655.8|0
1629868500000|2021-08-25 05:15:00|6660.2|6657.2|6659.9|6656.9|6661|6658|6659.6|6656.6|0
1629868800000|2021-08-25 05:20:00|6660.1|6657.1|6661.1|6658.1|6661.1|6658.1|6659.6|6656.6|0
1629869100000|2021-08-25 05:25:00|6661.4|6658.4|6662.8|6659.8|6663.2|6660.2|6661.3|6658.3|0
1629869400000|2021-08-25 05:30:00|6662.7|6659.7|6664.7|6661.7|6665.1|6662.1|6662.1|6659.1|0
1629869700000|2021-08-25 05:35:00|6664.8|6661.8|6664.8|6661.8|6665.9|6662.9|6664.4|6661.4|0
1629870000000|2021-08-25 05:40:00|6664.7|6661.7|6663.8|6660.8|6665.2|6662.2|6663.7|6660.7|0
1629870300000|2021-08-25 05:45:00|6663.5|6660.5|6661.6|6658.6|6663.8|6660.8|6661.6|6658.6|0
1629870600000|2021-08-25 05:50:00|6661.4|6658.4|6661.6|6658.6|6662.3|6659.3|6660.8|6657.8|0
1629870900000|2021-08-25 05:55:00|6661.7|6658.7|6670.1|6667.1|6670.8|6667.8|6661.7|6658.7|0
1629871200000|2021-08-25 06:00:00|6670|6667|6663.9|6661.9|6670.4|6667.2|6661.9|6659.9|153
1629871500000|2021-08-25 06:05:00|6664.2|6662.2|6662.9|6660.9|6667.4|6665.4|6662.7|6660.7|135
1629871800000|2021-08-25 06:10:00|6663.2|6661.2|6665.9|6663.9|6667.9|6665.9|6662.7|6660.7|96
1629872100000|2021-08-25 06:15:00|6665.7|6663.7|6663.4|6661.4|6665.9|6663.9|6663.4|6661.4|36
1629872400000|2021-08-25 06:20:00|6663.2|6661.2|6664.2|6662.2|6664.9|6662.9|6662.4|6660.4|58
1629872700000|2021-08-25 06:25:00|6664.4|6662.4|6667.4|6665.4|6667.7|6665.7|6664.4|6662.4|48
1629873000000|2021-08-25 06:30:00|6667.2|6665.2|6662.9|6660.9|6667.2|6665.2|6661.9|6659.9|54
1629873300000|2021-08-25 06:35:00|6663.2|6661.2|6663.7|6661.7|6664.2|6662.2|6662.2|6660.2|27
1629873600000|2021-08-25 06:40:00|6663.9|6661.9|6664.4|6662.4|6665.9|6663.9|6663.7|6661.7|78
1629873900000|2021-08-25 06:45:00|6664.2|6662.2|6670.7|6668.7|6670.7|6668.7|6664.2|6662.2|105
1629874200000|2021-08-25 06:50:00|6670.9|6668.9|6671.9|6669.9|6672.9|6670.9|6668.9|6666.9|58
1629874500000|2021-08-25 06:55:00|6672.2|6670.2|6679.9|6677.9|6680.4|6678.4|6669.9|6667.9|363
1629874800000|2021-08-25 07:00:00|6679.4|6678.4|6680.9|6679.9|6685.2|6684.2|6674.7|6673.7|1349
1629875100000|2021-08-25 07:05:00|6680.7|6679.7|6678.2|6677.2|6682.7|6681.7|6674.2|6673.2|879
1629875400000|2021-08-25 07:10:00|6678.7|6677.7|6676.7|6675.7|6679.4|6678.4|6674.2|6673.2|593
1629875700000|2021-08-25 07:15:00|6676.9|6675.9|6677.9|6676.9|6680.9|6679.9|6674.7|6673.7|470
1629876000000|2021-08-25 07:20:00|6677.7|6676.7|6673.7|6672.7|6680.9|6679.9|6673.7|6672.7|452
1629876300000|2021-08-25 07:25:00|6673.4|6672.4|6676.2|6675.2|6677.9|6676.9|6673.2|6672.2|355
1629876600000|2021-08-25 07:30:00|6675.9|6674.9|6683.2|6682.2|6683.9|6682.9|6675.7|6674.7|365
1629876900000|2021-08-25 07:35:00|6682.9|6681.9|6682.4|6681.4|6685.7|6684.7|6680.4|6679.4|251
1629877200000|2021-08-25 07:40:00|6681.6|6680.6|6680.6|6679.6|6683.6|6682.6|6679.1|6678.1|211
1629877500000|2021-08-25 07:45:00|6680.4|6679.4|6679.9|6678.9|6681.6|6680.6|6677.1|6676.1|241
1629877800000|2021-08-25 07:50:00|6679.6|6678.6|6679.6|6678.6|6681.9|6680.9|6679.1|6678.1|206
1629878100000|2021-08-25 07:55:00|6679.4|6678.4|6681.4|6680.4|6682.9|6681.9|6679.4|6678.4|251
1629878400000|2021-08-25 08:00:00|6681.1|6680.1|6678.1|6677.1|6682.1|6681.1|6676.1|6675.1|240
1629878700000|2021-08-25 08:05:00|6678.4|6677.4|6676.1|6675.1|6679.4|6678.4|6675.1|6674.1|191
1629879000000|2021-08-25 08:10:00|6675.9|6674.9|6682.9|6681.9|6684.4|6683.4|6675.9|6674.9|191
1629879300000|2021-08-25 08:15:00|6683.1|6682.1|6680.9|6679.9|6683.9|6682.9|6680.6|6679.6|459
1629879600000|2021-08-25 08:20:00|6680.6|6679.6|6682.9|6681.9|6683.1|6682.1|6679.9|6678.9|218
1629879900000|2021-08-25 08:25:00|6682.6|6681.6|6684.1|6683.1|6684.4|6683.4|6680.9|6679.9|209
1629880200000|2021-08-25 08:30:00|6683.9|6682.9|6681.6|6680.6|6685.1|6684.1|6681.1|6680.1|162
1629880500000|2021-08-25 08:35:00|6681.4|6680.4|6676.9|6675.9|6682.1|6681.1|6675.9|6674.9|250
1629880800000|2021-08-25 08:40:00|6676.6|6675.6|6678.9|6677.9|6680.1|6679.1|6676.4|6675.4|210
1629881100000|2021-08-25 08:45:00|6678.6|6677.6|6674.9|6673.9|6678.9|6677.9|6673.6|6672.6|250
1629881400000|2021-08-25 08:50:00|6674.4|6673.4|6672.1|6671.1|6674.4|6673.4|6670.9|6669.9|317
1629881700000|2021-08-25 08:55:00|6672.4|6671.4|6671.4|6670.4|6673.9|6672.9|6671.4|6670.4|197
1629882000000|2021-08-25 09:00:00|6671.6|6670.6|6671.6|6670.6|6672.9|6671.9|6668.6|6667.6|461
1629882300000|2021-08-25 09:05:00|6671.4|6670.4|6670.4|6669.4|6672.9|6671.9|6670.1|6669.1|220
1629882600000|2021-08-25 09:10:00|6670.6|6669.6|6673.1|6672.1|6673.9|6672.9|6670.4|6669.4|208
1629882900000|2021-08-25 09:15:00|6673.4|6672.4|6675.6|6674.6|6676.6|6675.6|6671.6|6670.6|311
1629883200000|2021-08-25 09:20:00|6675.9|6674.9|6675.9|6674.9|6677.1|6676.1|6674.1|6673.1|222
1629883500000|2021-08-25 09:25:00|6675.6|6674.6|6675.1|6674.1|6675.9|6674.9|6673.9|6672.9|916
1629883800000|2021-08-25 09:30:00|6675.4|6674.4|6674.9|6673.9|6677.6|6676.6|6674.9|6673.9|305
1629884100000|2021-08-25 09:35:00|6674.6|6673.6|6677.6|6676.6|6678.6|6677.6|6674.4|6673.4|188
1629884400000|2021-08-25 09:40:00|6677.4|6676.4|6676.1|6675.1|6679.1|6678.1|6676.1|6675.1|172
1629884700000|2021-08-25 09:45:00|6676.4|6675.4|6676.9|6675.9|6678.9|6677.9|6675.9|6674.9|109
1629885000000|2021-08-25 09:50:00|6676.4|6675.4|6679.9|6678.9|6680.4|6679.4|6676.4|6675.4|103
1629885300000|2021-08-25 09:55:00|6679.6|6678.6|6678.6|6677.6|6680.4|6679.4|6677.4|6676.4|158
1629885600000|2021-08-25 10:00:00|6678.4|6677.4|6680.9|6679.9|6681.4|6680.4|6677.9|6676.9|138
1629885900000|2021-08-25 10:05:00|6680.6|6679.6|6677.4|6676.4|6681.9|6680.9|6677.1|6676.1|63
1629886200000|2021-08-25 10:10:00|6677.1|6676.1|6679.4|6678.4|6679.6|6678.6|6677.1|6676.1|68
1629886500000|2021-08-25 10:15:00|6679.6|6678.6|6680.4|6679.4|6681.9|6680.9|6679.1|6678.1|119
1629886800000|2021-08-25 10:20:00|6680.1|6679.1|6680.4|6679.4|6681.9|6680.9|6679.9|6678.9|89
1629887100000|2021-08-25 10:25:00|6680.1|6679.1|6677.4|6676.4|6680.9|6679.9|6677.4|6676.4|76
1629887400000|2021-08-25 10:30:00|6677.6|6676.6|6675.1|6674.1|6677.9|6676.9|6675.1|6674.1|148
1629887700000|2021-08-25 10:35:00|6675.4|6674.4|6676.9|6675.9|6677.1|6676.1|6674.9|6673.9|144
1629888000000|2021-08-25 10:40:00|6677.4|6676.4|6675.1|6674.1|6678.4|6677.4|6673.4|6672.4|276
1629888300000|2021-08-25 10:45:00|6674.9|6673.9|6674.9|6673.9|6675.4|6674.4|6673.1|6672.1|130
1629888600000|2021-08-25 10:50:00|6675.1|6674.1|6677.6|6676.6|6678.6|6677.6|6674.9|6673.9|123
1629888900000|2021-08-25 10:55:00|6677.9|6676.9|6678.6|6677.6|6680.6|6679.6|6677.4|6676.4|106
1629889200000|2021-08-25 11:00:00|6679.4|6678.4|6680.1|6679.1|6680.4|6679.4|6677.6|6676.6|344
1629889500000|2021-08-25 11:05:00|6680.4|6679.4|6675.4|6674.4|6680.6|6679.6|6673.4|6672.4|172
1629889800000|2021-08-25 11:10:00|6675.1|6674.1|6675.9|6674.9|6676.9|6675.9|6674.9|6673.9|183
1629890100000|2021-08-25 11:15:00|6676.1|6675.1|6674.4|6673.4|6677.9|6676.9|6674.4|6673.4|204
1629890400000|2021-08-25 11:20:00|6674.1|6673.1|6670.9|6669.9|6674.6|6673.6|6669.4|6668.4|200
1629890700000|2021-08-25 11:25:00|6670.6|6669.6|6673.6|6672.6|6674.4|6673.4|6670.4|6669.4|207
1629891000000|2021-08-25 11:30:00|6673.4|6672.4|6670.4|6669.4|6673.9|6672.9|6669.4|6668.4|227
1629891300000|2021-08-25 11:35:00|6670.9|6669.9|6670.1|6669.1|6673.6|6672.6|6670.1|6669.1|121
1629891600000|2021-08-25 11:40:00|6670.7|6669.7|6674.7|6673.7|6674.7|6673.7|6670.7|6669.7|119
1629891900000|2021-08-25 11:45:00|6674.4|6673.4|6672.7|6671.7|6674.9|6673.9|6672.7|6671.7|74
1629892200000|2021-08-25 11:50:00|6672.9|6671.9|6674.9|6673.9|6674.9|6673.9|6672.7|6671.7|41
1629892500000|2021-08-25 11:55:00|6675.2|6674.2|6678.2|6677.2|6678.7|6677.7|6674.7|6673.7|77
1629892800000|2021-08-25 12:00:00|6678.4|6677.4|6677.9|6676.9|6679.9|6678.9|6675.9|6674.9|154
1629893100000|2021-08-25 12:05:00|6677.7|6676.7|6677.4|6676.4|6678.2|6677.2|6676.7|6675.7|418
1629893400000|2021-08-25 12:10:00|6677.7|6676.7|6676.7|6675.7|6679.4|6678.4|6676.7|6675.7|82
1629893700000|2021-08-25 12:15:00|6676.9|6675.9|6676.4|6675.4|6677.7|6676.7|6676.2|6675.2|66
1629894000000|2021-08-25 12:20:00|6676.7|6675.7|6677.2|6676.2|6677.7|6676.7|6675.7|6674.7|105
1629894300000|2021-08-25 12:25:00|6676.9|6675.9|6677.4|6676.4|6677.9|6676.9|6676.7|6675.7|113
1629894600000|2021-08-25 12:30:00|6677.7|6676.7|6681.2|6680.2|6681.4|6680.4|6677.2|6676.2|183
1629894900000|2021-08-25 12:35:00|6681.4|6680.4|6683.4|6682.4|6683.9|6682.9|6680.4|6679.4|186
1629895200000|2021-08-25 12:40:00|6683.7|6682.7|6681.2|6680.2|6684.2|6683.2|6680.7|6679.7|227
1629895500000|2021-08-25 12:45:00|6681.4|6680.4|6682.4|6681.4|6682.9|6681.9|6680.2|6679.2|112
1629895800000|2021-08-25 12:50:00|6682.7|6681.7|6681.7|6680.7|6683.2|6682.2|6681.2|6680.2|101
1629896100000|2021-08-25 12:55:00|6681.9|6680.9|6682.4|6681.4|6682.7|6681.7|6680.7|6679.7|90
1629896400000|2021-08-25 13:00:00|6682.7|6681.7|6681.4|6680.4|6683.2|6682.2|6681.2|6680.2|131
1629896700000|2021-08-25 13:05:00|6681.7|6680.7|6679.7|6678.7|6681.7|6680.7|6679.7|6678.7|127
1629897000000|2021-08-25 13:10:00|6680.2|6679.2|6679.2|6678.2|6680.7|6679.7|6678.7|6677.7|256
1629897300000|2021-08-25 13:15:00|6679.4|6678.4|6681.2|6680.2|6681.2|6680.2|6679.2|6678.2|201
1629897600000|2021-08-25 13:20:00|6681.4|6680.4|6680.7|6679.7|6682.2|6681.2|6679.4|6678.4|289
1629897900000|2021-08-25 13:25:00|6680.4|6679.4|6680.2|6679.2|6680.9|6679.9|6679.2|6678.2|298
1629898200000|2021-08-25 13:30:00|6680.4|6679.4|6674.2|6673.2|6681.2|6680.2|6670.7|6669.7|969
1629898500000|2021-08-25 13:35:00|6674.4|6673.4|6675.2|6674.2|6676.7|6675.7|6671.9|6670.9|1699
1629898800000|2021-08-25 13:40:00|6675.4|6674.4|6675.7|6674.7|6678.4|6677.4|6674.4|6673.4|392
1629899100000|2021-08-25 13:45:00|6675.4|6674.4|6676.2|6675.2|6677.9|6676.9|6675.2|6674.2|283
1629899400000|2021-08-25 13:50:00|6676.4|6675.4|6678.9|6677.9|6679.4|6678.4|6676.2|6675.2|229
1629899700000|2021-08-25 13:55:00|6678.7|6677.7|6679.2|6678.2|6680.2|6679.2|6676.7|6675.7|233
1629900000000|2021-08-25 14:00:00|6679.4|6678.4|6679.2|6678.2|6681.2|6680.2|6677.7|6676.7|283
1629900300000|2021-08-25 14:05:00|6678.7|6677.7|6677.9|6676.9|6679.2|6678.2|6676.2|6675.2|291
1629900600000|2021-08-25 14:10:00|6677.2|6676.2|6673.5|6672.5|6678.5|6677.5|6672|6671|289
1629900900000|2021-08-25 14:15:00|6673.2|6672.2|6672.5|6671.5|6674.2|6673.2|6671.2|6670.2|232
1629901200000|2021-08-25 14:20:00|6672.2|6671.2|6668.2|6667.2|6672.5|6671.5|6668.2|6667.2|195
1629901500000|2021-08-25 14:25:00|6668.5|6667.5|6670.5|6669.5|6671.7|6670.7|6667|6666|182
1629901800000|2021-08-25 14:30:00|6670.7|6669.7|6672|6671|6673|6672|6669.7|6668.7|380
1629902100000|2021-08-25 14:35:00|6672.2|6671.2|6672|6671|6674|6673|6670.5|6669.5|329
1629902400000|2021-08-25 14:40:00|6672.5|6671.5|6679|6678|6680.2|6679.2|6672.5|6671.5|483
1629902700000|2021-08-25 14:45:00|6678.7|6677.7|6680.2|6679.2|6681.5|6680.5|6678.5|6677.5|243
1629903000000|2021-08-25 14:50:00|6680.5|6679.5|6675.5|6674.5|6680.5|6679.5|6675.5|6674.5|316
1629903300000|2021-08-25 14:55:00|6675.2|6674.2|6675.7|6674.7|6677|6676|6674.7|6673.7|156
1629903600000|2021-08-25 15:00:00|6676|6675|6673.5|6672.5|6676.2|6675.2|6673|6672|301
1629903900000|2021-08-25 15:05:00|6673.7|6672.7|6674|6673|6674.5|6673.5|6672.5|6671.5|305
1629904200000|2021-08-25 15:10:00|6673.7|6672.7|6675|6674|6677|6676|6673.5|6672.5|324
1629904500000|2021-08-25 15:15:00|6675.2|6674.2|6674.5|6673.5|6676|6675|6673.5|6672.5|340
1629904800000|2021-08-25 15:20:00|6674.7|6673.7|6676|6675|6676.5|6675.5|6674.2|6673.2|498
1629905100000|2021-08-25 15:25:00|6676.2|6675.2|6676.2|6675.2|6678.5|6677.5|6674.5|6673.5|929
1629905400000|2021-08-25 15:30:00|6676.7|6674.7|6678|6676|6681|6679|6675.7|6673.7|2108
1629905700000|2021-08-25 15:35:00|6678.7|6676.7|6677.5|6675.5|6680.5|6678.5|6677.5|6675.5|556
1629906000000|2021-08-25 15:40:00|6677.2|6675.2|6679|6677|6680|6678|6677|6675|282
1629906300000|2021-08-25 15:45:00|6679.2|6677.2|6680.5|6678.5|6681|6679|6678.7|6676.7|147
1629906600000|2021-08-25 15:50:00|6681|6679|6681.5|6679.5|6682|6680|6680.5|6678.5|144
1629906900000|2021-08-25 15:55:00|6681.7|6679.7|6682.5|6680.5|6683|6681|6681.5|6679.5|138
1629907200000|2021-08-25 16:00:00|6682.7|6680.7|6681.5|6679.5|6683.5|6681.5|6681|6679|208
1629907500000|2021-08-25 16:05:00|6681.7|6679.7|6682|6680|6682.2|6680.2|6681|6679|88
1629907800000|2021-08-25 16:10:00|6681.7|6679.7|6679.5|6677.5|6682.5|6680.5|6679|6677|99
1629908100000|2021-08-25 16:15:00|6679.2|6677.2|6679|6677|6680.5|6678.5|6678.5|6676.5|80
1629908400000|2021-08-25 16:20:00|6678.7|6676.7|6681.5|6679.5|6681.5|6679.5|6678.7|6676.7|62
1629908700000|2021-08-25 16:25:00|6681.7|6679.7|6682|6680|6683.5|6681.5|6681|6679|123
1629909000000|2021-08-25 16:30:00|6681.7|6679.7|6680|6678|6682.2|6680.2|6680|6678|44
1629909300000|2021-08-25 16:35:00|6680.2|6678.2|6680.5|6678.5|6680.7|6678.7|6679.2|6677.2|51
1629909600000|2021-08-25 16:40:00|6680.7|6678.7|6679.7|6677.7|6680.7|6678.7|6679.5|6677.5|149
1629909900000|2021-08-25 16:45:00|6679.5|6677.5|6678|6676|6680|6678|6677|6675|204
1629910200000|2021-08-25 16:50:00|6677.7|6675.7|6677|6675|6679|6677|6676.5|6674.5|151
1629910500000|2021-08-25 16:55:00|6677.5|6675.5|6678|6676|6678.7|6676.7|6677|6675|62
1629910800000|2021-08-25 17:00:00|6677.7|6675.7|6676.7|6674.7|6678|6676|6675.7|6673.7|92
1629911100000|2021-08-25 17:05:00|6677|6675|6676.7|6674.7|6677.5|6675.5|6676|6674|78
1629911400000|2021-08-25 17:10:00|6677|6675|6677|6675|6677.5|6675.5|6676.2|6674.2|19
1629911700000|2021-08-25 17:15:00|6676.7|6674.7|6678|6676|6678.5|6676.5|6676.7|6674.7|27
1629912000000|2021-08-25 17:20:00|6677.7|6675.7|6678|6676|6678.5|6676.5|6677|6675|46
1629912300000|2021-08-25 17:25:00|6677.7|6675.7|6677|6675|6678|6676|6677|6675|27
1629912600000|2021-08-25 17:30:00|6677.2|6675.2|6678|6676|6678.2|6676.2|6677|6675|28
1629912900000|2021-08-25 17:35:00|6677.7|6675.7|6677.5|6675.5|6678.2|6676.2|6677|6675|24
1629913200000|2021-08-25 17:40:00|6677.2|6675.2|6679|6677|6679.5|6677.5|6677.2|6675.2|13
1629913500000|2021-08-25 17:45:00|6679.2|6677.2|6678.5|6676.5|6679.5|6677.5|6678.5|6676.5|43
1629913800000|2021-08-25 17:50:00|6678.7|6676.7|6678.5|6676.5|6679|6677|6678|6676|35
1629914100000|2021-08-25 17:55:00|6678|6676|6677.5|6675.5|6678.5|6676.5|6677.5|6675.5|17
1629914400000|2021-08-25 18:00:00|6677.7|6675.7|6678|6676|6678.5|6676.5|6677|6675|37
1629914700000|2021-08-25 18:05:00|6678.2|6676.2|6680|6678|6681|6679|6678.2|6676.2|25
1629915000000|2021-08-25 18:10:00|6679.7|6677.7|6678.5|6676.5|6680|6678|6678.5|6676.5|55
1629915300000|2021-08-25 18:15:00|6678.2|6676.2|6679|6677|6679|6677|6677.7|6675.7|36
1629915600000|2021-08-25 18:20:00|6678.7|6676.7|6679|6677|6679.2|6677.2|6677.7|6675.7|25
1629915900000|2021-08-25 18:25:00|6679.2|6677.2|6679.5|6677.5|6679.7|6677.7|6679|6677|11
1629916200000|2021-08-25 18:30:00|6679.2|6677.2|6678|6676|6679.5|6677.5|6678|6676|12
1629916500000|2021-08-25 18:35:00|6677.7|6675.7|6677.5|6675.5|6678.5|6676.5|6677.2|6675.2|27
1629916800000|2021-08-25 18:40:00|6677.7|6675.7|6679|6677|6679|6677|6677.7|6675.7|16
1629917100000|2021-08-25 18:45:00|6678.7|6676.7|6678.5|6676.5|6679|6677|6678|6676|18
1629917400000|2021-08-25 18:50:00|6678.7|6676.7|6679.2|6677.2|6679.5|6677.5|6678.5|6676.5|18
1629917700000|2021-08-25 18:55:00|6679.5|6677.5|6679.7|6677.7|6680|6678|6679|6677|5
1629918000000|2021-08-25 19:00:00|6679.5|6677.5|6677.5|6675.5|6679.7|6677.7|6677|6675|75
1629918300000|2021-08-25 19:05:00|6677.2|6675.2|6677.2|6675.2|6677.5|6675.5|6676|6674|62
1629918600000|2021-08-25 19:10:00|6677|6675|6675.7|6673.7|6677.2|6675.2|6675.5|6673.5|20
1629918900000|2021-08-25 19:15:00|6675.5|6673.5|6676|6674|6676.2|6674.2|6675|6673|11
1629919200000|2021-08-25 19:20:00|6675.7|6673.7|6676|6674|6676|6674|6675|6673|11
1629919500000|2021-08-25 19:25:00|6676.2|6674.2|6677.5|6675.5|6678.5|6676.5|6676.2|6674.2|11
1629919800000|2021-08-25 19:30:00|6677.7|6675.7|6677.2|6675.2|6678|6676|6677|6675|18
1629920100000|2021-08-25 19:35:00|6677.5|6675.5|6677.5|6675.5|6678.7|6676.7|6677|6675|14
1629920400000|2021-08-25 19:40:00|6677.2|6675.2|6678.2|6676.2|6678.7|6676.7|6676|6674|19
1629920700000|2021-08-25 19:45:00|6678.5|6676.5|6675.2|6673.2|6679.5|6677.5|6675|6673|21
1629921000000|2021-08-25 19:50:00|6675.5|6673.5|6675.2|6673.2|6676.5|6674.5|6674.5|6672.5|85
1629921300000|2021-08-25 19:55:00|6675.5|6673.5|6676.5|6674.5|6677|6675|6673.5|6671.5|122
1629921600000|2021-08-25 20:00:00|6676.7|6674.7|6677|6673|6678.4|6674.7|6676.4|6672.4|0
1629921900000|2021-08-25 20:05:00|6677.4|6673.4|6675.7|6671.7|6677.8|6673.8|6675.4|6671.4|0
1629922200000|2021-08-25 20:10:00|6675.6|6671.6|6677.8|6673.8|6678.1|6674.1|6675.4|6671.4|0
1629922500000|2021-08-25 20:15:00|6678.1|6674.1|6676.6|6672.6|6678.1|6674.1|6676.3|6672.3|0
1629922800000|2021-08-25 20:20:00|6676.9|6672.9|6676.9|6672.9|6676.9|6672.9|6676.2|6672.2|0
1629923100000|2021-08-25 20:25:00|6676.6|6672.6|6676.8|6672.8|6676.8|6672.8|6676.2|6672.2|0
1629923400000|2021-08-25 20:30:00|6676.9|6672.9|6677.3|6673.3|6677.3|6673.3|6676.8|6672.8|0
1629923700000|2021-08-25 20:35:00|6677.4|6673.4|6677.6|6673.6|6678|6674|6677.4|6673.4|0
1629924000000|2021-08-25 20:40:00|6677.3|6673.3|6678.3|6674.3|6678.3|6674.3|6677.3|6673.3|0
1629924300000|2021-08-25 20:45:00|6678.2|6674.2|6677.6|6673.6|6678.2|6674.2|6677.5|6673.5|0
1629924600000|2021-08-25 20:50:00|6677.3|6673.3|6678|6674|6678|6674|6677.3|6673.3|0
1629924900000|2021-08-25 20:55:00|6678.3|6674.3|6678.1|6674.1|6678.4|6674.4|6677.6|6673.6|0
1629925200000|2021-08-25 21:00:00|6678.2|6674.2|6677.7|6673.7|6678.2|6674.2|6677.4|6673.4|0
1629925500000|2021-08-25 21:05:00|6677.8|6673.8|6677.8|6673.8|6677.8|6673.8|6677.8|6673.8|0
1629925800000|2021-08-25 21:10:00|6677.9|6673.9|6677.7|6673.7|6677.9|6673.9|6677.5|6673.5|0
1629926100000|2021-08-25 21:15:00|6677.8|6673.8|6677.8|6673.8|6677.9|6673.9|6677.8|6673.8|0
1629926400000|2021-08-25 21:20:00|6677.9|6673.9|6677.9|6673.9|6678.2|6674.2|6677.6|6673.6|0
1629926700000|2021-08-25 21:25:00|6677.8|6673.8|6677.8|6673.8|6678.4|6674.4|6677.8|6673.8|0
1629927000000|2021-08-25 21:30:00|6678.2|6674.2|6678.3|6674.3|6678.3|6674.3|6678|6674|0
1629927600000|2021-08-25 21:40:00|6678.1|6674.1|6678.4|6674.4|6678.4|6674.4|6678.1|6674.1|0
1629927900000|2021-08-25 21:45:00|6678.5|6674.5|6678.4|6674.4|6678.5|6674.5|6678.4|6674.4|0
1629928500000|2021-08-25 21:55:00|6678.6|6674.6|6678.7|6674.7|6678.8|6674.8|6678.6|6674.6|0
1629928800000|2021-08-25 22:00:00|6678.8|6674.8|6677.1|6673.1|6679|6675|6677.1|6673.1|0
1629929100000|2021-08-25 22:05:00|6677|6673|6677.1|6673.1|6677.1|6673.1|6676.8|6672.8|0
1629929400000|2021-08-25 22:10:00|6677.5|6673.5|6676.4|6672.4|6677.5|6673.5|6676.4|6672.4|0
1629929700000|2021-08-25 22:15:00|6676.5|6672.5|6676.7|6672.7|6677.1|6673.1|6676.5|6672.5|0
1629930000000|2021-08-25 22:20:00|6676.8|6672.8|6676.4|6672.4|6677.1|6673.1|6676.1|6672.1|0
1629930300000|2021-08-25 22:25:00|6676.3|6672.3|6676.7|6672.7|6676.7|6672.7|6676.1|6672.1|0
1629930600000|2021-08-25 22:30:00|6676.8|6672.8|6677.8|6673.8|6677.8|6673.8|6676.8|6672.8|0
1629930900000|2021-08-25 22:35:00|6677.9|6673.9|6677.9|6673.9|6678.2|6674.2|6677.5|6673.5|0
1629931200000|2021-08-25 22:40:00|6677.8|6673.8|6677.5|6673.5|6677.9|6673.9|6677.5|6673.5|0
1629931500000|2021-08-25 22:45:00|6677.6|6673.6|6677.5|6673.5|6677.9|6673.9|6677.1|6673.1|0
1629931800000|2021-08-25 22:50:00|6677.6|6673.6|6677.9|6673.9|6678.2|6674.2|6677.6|6673.6|0
1629932100000|2021-08-25 22:55:00|6677.8|6673.8|6677.5|6673.5|6677.9|6673.9|6677.5|6673.5|0
1629932400000|2021-08-25 23:00:00|6677.6|6673.6|6677.5|6673.5|6677.9|6673.9|6677.5|6673.5|0
1629932700000|2021-08-25 23:05:00|6677.1|6673.1|6677|6673|6677.1|6673.1|6676.7|6672.7|0
1629933000000|2021-08-25 23:10:00|6677.1|6673.1|6677|6673|6677.5|6673.5|6677|6673|0
1629933300000|2021-08-25 23:15:00|6676.5|6673.5|6676.5|6673.5|6677|6674|6676.5|6673.5|0
1629933600000|2021-08-25 23:20:00|6676.7|6673.7|6676.2|6673.2|6676.7|6673.7|6676.2|6673.2|0
1629933900000|2021-08-25 23:25:00|6676.1|6673.1|6676|6673|6676.2|6673.2|6675.9|6672.9|0
1629934200000|2021-08-25 23:30:00|6675.9|6672.9|6677.6|6674.6|6677.6|6674.6|6675.9|6672.9|0
1629934500000|2021-08-25 23:35:00|6677.5|6674.5|6677|6674|6677.5|6674.5|6677|6674|0
1629934800000|2021-08-25 23:40:00|6677.3|6674.3|6677.4|6674.4|6677.6|6674.6|6677.3|6674.3|0
1629935100000|2021-08-25 23:45:00|6677.5|6674.5|6676.2|6673.2|6677.6|6674.6|6675.9|6672.9|0
1629935400000|2021-08-25 23:50:00|6676.1|6673.1|6676.2|6673.2|6676.2|6673.2|6675.9|6672.9|0
1629935700000|2021-08-25 23:55:00|6676.1|6673.1|6675.9|6672.9|6676.2|6673.2|6675.7|6672.7|0
1629936000000|2021-08-26 00:00:00|6676.2|6673.2|6673.6|6670.6|6676.2|6673.2|6673.6|6670.6|0
1629936300000|2021-08-26 00:05:00|6673.9|6670.9|6673.4|6670.4|6674.2|6671.2|6673|6670|0
1629936600000|2021-08-26 00:10:00|6673.3|6670.3|6673|6670|6674|6671|6673|6670|0
1629936900000|2021-08-26 00:15:00|6669.6|6666.6|6669.8|6666.8|6671.6|6668.6|6668.6|6665.6|0
1629937200000|2021-08-26 00:20:00|6669.9|6666.9|6667.1|6664.1|6671.1|6668.1|6666.4|6663.4|0
1629937500000|2021-08-26 00:25:00|6667|6664|6667.2|6664.2|6667.9|6664.9|6664.9|6661.9|0
1629937800000|2021-08-26 00:30:00|6666.9|6663.9|6669.5|6666.5|6669.5|6666.5|6665.7|6662.7|0
1629938100000|2021-08-26 00:35:00|6669.4|6666.4|6666.4|6663.4|6669.4|6666.4|6666|6663|0
1629938400000|2021-08-26 00:40:00|6666.2|6663.2|6667.4|6664.4|6667.4|6664.4|6665.2|6662.2|0
1629938700000|2021-08-26 00:45:00|6667.5|6664.5|6667|6664|6667.8|6664.8|6666.3|6663.3|0
1629939000000|2021-08-26 00:50:00|6666.9|6663.9|6666.2|6663.2|6667|6664|6666.2|6663.2|0
1629939300000|2021-08-26 00:55:00|6666.5|6663.5|6668.5|6665.5|6668.5|6665.5|6666.5|6663.5|0
1629939600000|2021-08-26 01:00:00|6668.4|6665.4|6666.9|6663.9|6668.4|6665.4|6665.4|6662.4|0
1629939900000|2021-08-26 01:05:00|6666.6|6663.6|6665.2|6662.2|6667.7|6664.7|6665.2|6662.2|0
1629940200000|2021-08-26 01:10:00|6664.9|6661.9|6665.3|6662.3|6666.1|6663.1|6663.7|6660.7|0
1629940500000|2021-08-26 01:15:00|6665.2|6662.2|6667.1|6664.1|6667.6|6664.6|6664.5|6661.5|0
1629940800000|2021-08-26 01:20:00|6667.3|6664.3|6667.5|6664.5|6669|6666|6666.7|6663.7|0
1629941100000|2021-08-26 01:25:00|6667.6|6664.6|6668.2|6665.2|6669|6666|6667.5|6664.5|0
1629941400000|2021-08-26 01:30:00|6668.3|6665.3|6663.7|6660.7|6669|6666|6663.7|6660.7|0
1629941700000|2021-08-26 01:35:00|6663.6|6660.6|6668.1|6665.1|6668.2|6665.2|6662.9|6659.9|0
1629942000000|2021-08-26 01:40:00|6668.3|6665.3|6667|6664|6668.4|6665.4|6666.6|6663.6|0
1629942300000|2021-08-26 01:45:00|6667.1|6664.1|6669.3|6666.3|6669.7|6666.7|6667|6664|0
1629942600000|2021-08-26 01:50:00|6669.2|6666.2|6670.8|6667.8|6673|6670|6669|6666|0
1629942900000|2021-08-26 01:55:00|6670.7|6667.7|6667.8|6664.8|6670.8|6667.8|6667.8|6664.8|0
1629943200000|2021-08-26 02:00:00|6668.1|6665.1|6664.7|6661.7|6668.9|6665.9|6664.2|6661.2|0
1629943500000|2021-08-26 02:05:00|6664.5|6661.5|6663.2|6660.2|6664.8|6661.8|6662.5|6659.5|0
1629943800000|2021-08-26 02:10:00|6663.1|6660.1|6664.9|6661.9|6665.7|6662.7|6662.5|6659.5|0
1629944100000|2021-08-26 02:15:00|6665|6662|6662.7|6659.7|6665.7|6662.7|6662.7|6659.7|0
1629944400000|2021-08-26 02:20:00|6663|6660|6662|6659|6663.5|6660.5|6661.6|6658.6|0
1629944700000|2021-08-26 02:25:00|6661.8|6658.8|6660.8|6657.8|6662.8|6659.8|6660.5|6657.5|0
1629945000000|2021-08-26 02:30:00|6660.9|6657.9|6660.8|6657.8|6661.2|6658.2|6659.2|6656.2|0
1629945300000|2021-08-26 02:35:00|6660.7|6657.7|6660.8|6657.8|6661.5|6658.5|6660|6657|0
1629945600000|2021-08-26 02:40:00|6660.4|6657.4|6662.2|6659.2|6662.2|6659.2|6659.3|6656.3|0
1629945900000|2021-08-26 02:45:00|6662|6659|6664.5|6661.5|6664.8|6661.8|6661.5|6658.5|0
1629946200000|2021-08-26 02:50:00|6664.6|6661.6|6664.5|6661.5|6665.2|6662.2|6663|6660|0
1629946500000|2021-08-26 02:55:00|6664.3|6661.3|6665.3|6662.3|6666|6663|6664.1|6661.1|0
1629946800000|2021-08-26 03:00:00|6665.6|6662.6|6663.5|6660.5|6666|6663|6662.7|6659.7|0
1629947100000|2021-08-26 03:05:00|6663.3|6660.3|6662.7|6659.7|6664.2|6661.2|6662.7|6659.7|0
1629947400000|2021-08-26 03:10:00|6662.8|6659.8|6659.8|6656.8|6662.8|6659.8|6659.7|6656.7|0
1629947700000|2021-08-26 03:15:00|6659.7|6656.7|6660.6|6657.6|6661.2|6658.2|6659|6656|0
1629948000000|2021-08-26 03:20:00|6660.8|6657.8|6661.2|6658.2|6661.2|6658.2|6659|6656|0
1629948300000|2021-08-26 03:25:00|6661.6|6658.6|6663.5|6660.5|6663.5|6660.5|6661.2|6658.2|0
1629948600000|2021-08-26 03:30:00|6663.3|6660.3|6662.8|6659.8|6663.5|6660.5|6662.1|6659.1|0
1629948900000|2021-08-26 03:35:00|6662.9|6659.9|6665|6662|6665.1|6662.1|6662.8|6659.8|0
1629949200000|2021-08-26 03:40:00|6664.9|6661.9|6663.9|6660.9|6665|6662|6663.6|6660.6|0
1629949500000|2021-08-26 03:45:00|6663.7|6660.7|6663.1|6660.1|6664.3|6661.3|6662.8|6659.8|0
1629949800000|2021-08-26 03:50:00|6662.9|6659.9|6663.4|6660.4|6663.5|6660.5|6662.7|6659.7|0
1629950100000|2021-08-26 03:55:00|6663.3|6660.3|6664.2|6661.2|6664.7|6661.7|6663.1|6660.1|0
1629950400000|2021-08-26 04:00:00|6664.1|6661.1|6663.6|6660.6|6664.6|6661.6|6663.1|6660.1|0
1629950700000|2021-08-26 04:05:00|6663.5|6660.5|6664.3|6661.3|6664.3|6661.3|6663.5|6660.5|0
1629951000000|2021-08-26 04:10:00|6664.1|6661.1|6664.4|6661.4|6665.2|6662.2|6663.8|6660.8|0
1629951300000|2021-08-26 04:15:00|6664.3|6661.3|6665.1|6662.1|6665.1|6662.1|6664|6661|0
1629951600000|2021-08-26 04:20:00|6665|6662|6664.5|6661.5|6665.2|6662.2|6664|6661|0
1629951900000|2021-08-26 04:25:00|6664.4|6661.4|6664.5|6661.5|6664.5|6661.5|6664.4|6661.4|0
1629952200000|2021-08-26 04:30:00|6664.6|6661.6|6665.4|6662.4|6665.5|6662.5|6664.6|6661.6|0
1629952500000|2021-08-26 04:35:00|6665.5|6662.5|6664.7|6661.7|6665.5|6662.5|6664.7|6661.7|0
1629952800000|2021-08-26 04:40:00|6664.8|6661.8|6665.4|6662.4|6665.8|6662.8|6664.7|6661.7|0
1629953100000|2021-08-26 04:45:00|6665.2|6662.2|6665|6662|6665.2|6662.2|6664.2|6661.2|0
1629953400000|2021-08-26 04:50:00|6665.3|6662.3|6664.6|6661.6|6665.7|6662.7|6664.2|6661.2|0
1629953700000|2021-08-26 04:55:00|6664.5|6661.5|6663.9|6660.9|6664.5|6661.5|6663.5|6660.5|0
1629954000000|2021-08-26 05:00:00|6663.7|6660.7|6663.5|6660.5|6665.1|6662.1|6662.8|6659.8|0
1629954300000|2021-08-26 05:05:00|6663.2|6660.2|6664.6|6661.6|6665.1|6662.1|6662.8|6659.8|0
1629954600000|2021-08-26 05:10:00|6664.5|6661.5|6665.8|6662.8|6666.2|6663.2|6664.3|6661.3|0
1629954900000|2021-08-26 05:15:00|6665.7|6662.7|6666.2|6663.2|6666.2|6663.2|6664.7|6661.7|0
1629955200000|2021-08-26 05:20:00|6666.5|6663.5|6668.4|6665.4|6669.2|6666.2|6666.5|6663.5|0
1629955500000|2021-08-26 05:25:00|6668.5|6665.5|6667.7|6664.7|6668.5|6665.5|6666.9|6663.9|0
1629955800000|2021-08-26 05:30:00|6667.5|6664.5|6666.2|6663.2|6667.5|6664.5|6665.5|6662.5|0
1629956100000|2021-08-26 05:35:00|6666.1|6663.1|6666.2|6663.2|6666.9|6663.9|6665.4|6662.4|0
1629956400000|2021-08-26 05:40:00|6666.3|6663.3|6667.8|6664.8|6667.8|6664.8|6666.2|6663.2|0
1629956700000|2021-08-26 05:45:00|6667.6|6664.6|6667.8|6664.8|6668.5|6665.5|6667|6664|0
1629957000000|2021-08-26 05:50:00|6667.7|6664.7|6665.7|6662.7|6667.7|6664.7|6665.7|6662.7|0
1629957300000|2021-08-26 05:55:00|6665.5|6662.5|6665.7|6662.7|6666.5|6663.5|6664.6|6661.6|0
1629957600000|2021-08-26 06:00:00|6666.1|6663.1|6663.2|6661.2|6667.2|6663.7|6658.5|6656.5|249
1629957900000|2021-08-26 06:05:00|6663|6661|6653.2|6651.2|6663|6661|6653|6651|159
1629958200000|2021-08-26 06:10:00|6653|6651|6649.7|6647.7|6653.2|6651.2|6649.5|6647.5|169
1629958500000|2021-08-26 06:15:00|6649.5|6647.5|6653.7|6651.7|6654|6652|6648.7|6646.7|150
1629958800000|2021-08-26 06:20:00|6653.5|6651.5|6648.5|6646.5|6654.5|6652.5|6647.5|6645.5|100
1629959100000|2021-08-26 06:25:00|6648.7|6646.7|6649.2|6647.2|6650.2|6648.2|6647.5|6645.5|106
1629959400000|2021-08-26 06:30:00|6649.5|6647.5|6649.5|6647.5|6650.5|6648.5|6648|6646|116
1629959700000|2021-08-26 06:35:00|6649.7|6647.7|6648.7|6646.7|6651.2|6649.2|6648|6646|85
1629960000000|2021-08-26 06:40:00|6648.5|6646.5|6644.2|6642.2|6649|6647|6644.2|6642.2|165
1629960300000|2021-08-26 06:45:00|6644.5|6642.5|6644.7|6642.7|6647.7|6645.7|6644.2|6642.2|112
1629960600000|2021-08-26 06:50:00|6645|6643|6643.5|6641.5|6645.2|6643.2|6640.5|6638.5|162
1629960900000|2021-08-26 06:55:00|6643.7|6641.7|6648.2|6646.2|6650|6648|6643|6641|164
1629961200000|2021-08-26 07:00:00|6647.7|6646.7|6641.2|6640.2|6653.7|6652.7|6641.2|6640.2|1353
1629961500000|2021-08-26 07:05:00|6641.5|6640.5|6623|6622|6644.2|6643.2|6622.2|6621.2|1124
1629961800000|2021-08-26 07:10:00|6622.7|6621.7|6629.2|6628.2|6632.5|6631.5|6619|6618|883
1629962100000|2021-08-26 07:15:00|6630|6629|6630.2|6629.2|6631.2|6630.2|6623.5|6622.5|592
1629962400000|2021-08-26 07:20:00|6630|6629|6627|6626|6631|6630|6619|6618|713
1629962700000|2021-08-26 07:25:00|6626.7|6625.7|6647.7|6646.7|6648.5|6647.5|6624.7|6623.7|927
1629963000000|2021-08-26 07:30:00|6647.5|6646.5|6657.7|6656.7|6663.7|6662.7|6647.5|6646.5|848
1629963300000|2021-08-26 07:35:00|6657.5|6656.5|6658.5|6657.5|6664.7|6663.7|6655.2|6654.2|826
1629963600000|2021-08-26 07:40:00|6658.4|6657.4|6655.6|6654.6|6664.4|6663.4|6653.6|6652.6|450
1629963900000|2021-08-26 07:45:00|6655.4|6654.4|6655.9|6654.9|6658.9|6657.9|6652.1|6651.1|345
1629964200000|2021-08-26 07:50:00|6655.6|6654.6|6653.1|6652.1|6659.6|6658.6|6653.1|6652.1|275
1629964500000|2021-08-26 07:55:00|6653.4|6652.4|6659.9|6658.9|6662.4|6661.4|6652.1|6651.1|372
1629964800000|2021-08-26 08:00:00|6661.4|6660.4|6664.4|6663.4|6667.9|6666.9|6659.4|6658.4|319
1629965100000|2021-08-26 08:05:00|6664.6|6663.6|6660.1|6659.1|6666.6|6665.6|6658.9|6657.9|268
1629965400000|2021-08-26 08:10:00|6660.4|6659.4|6662.6|6661.6|6663.1|6662.1|6658.6|6657.6|171
1629965700000|2021-08-26 08:15:00|6662.4|6661.4|6661.9|6660.9|6665.6|6664.6|6661.6|6660.6|707
1629966000000|2021-08-26 08:20:00|6662.1|6661.1|6665.6|6664.6|6672.6|6671.6|6660.1|6659.1|439
1629966300000|2021-08-26 08:25:00|6665.9|6664.9|6661.4|6660.4|6666.1|6665.1|6660.6|6659.6|216
1629966600000|2021-08-26 08:30:00|6661.6|6660.6|6664.6|6663.6|6664.6|6663.6|6660.9|6659.9|214
1629966900000|2021-08-26 08:35:00|6664.9|6663.9|6662.6|6661.6|6669.4|6668.4|6662.6|6661.6|168
1629967200000|2021-08-26 08:40:00|6662.4|6661.4|6660.6|6659.6|6663.9|6662.9|6659.4|6658.4|189
1629967500000|2021-08-26 08:45:00|6660.9|6659.9|6661.6|6660.6|6662.9|6661.9|6659.4|6658.4|200
1629967800000|2021-08-26 08:50:00|6661.4|6660.4|6658.6|6657.6|6661.6|6660.6|6657.4|6656.4|333
1629968100000|2021-08-26 08:55:00|6658.9|6657.9|6651.1|6650.1|6658.9|6657.9|6650.9|6649.9|281
1629968400000|2021-08-26 09:00:00|6650.9|6649.9|6638.6|6637.6|6651.9|6650.9|6637.4|6636.4|314
1629968700000|2021-08-26 09:05:00|6638.4|6637.4|6643.6|6642.6|6645.9|6644.9|6635.9|6634.9|399
1629969000000|2021-08-26 09:10:00|6643.9|6642.9|6648.9|6647.9|6649.9|6648.9|6643.4|6642.4|180
1629969300000|2021-08-26 09:15:00|6648.6|6647.6|6652.4|6651.4|6653.1|6652.1|6646.6|6645.6|169
1629969600000|2021-08-26 09:20:00|6652.1|6651.1|6646.6|6645.6|6652.4|6651.4|6644.6|6643.6|163
1629969900000|2021-08-26 09:25:00|6646.4|6645.4|6648.1|6647.1|6651.6|6650.6|6645.9|6644.9|168
1629970200000|2021-08-26 09:30:00|6648.4|6647.4|6646.1|6645.1|6648.4|6647.4|6642.1|6641.1|237
1629970500000|2021-08-26 09:35:00|6646.4|6645.4|6642.9|6641.9|6649.6|6648.6|6638.9|6637.9|229
1629970800000|2021-08-26 09:40:00|6642.6|6641.6|6644.1|6643.1|6645.4|6644.4|6639.6|6638.6|177
1629971100000|2021-08-26 09:45:00|6643.9|6642.9|6642.9|6641.9|6644.9|6643.9|6640.6|6639.6|125
1629971400000|2021-08-26 09:50:00|6643.1|6642.1|6644.1|6643.1|6644.9|6643.9|6640.6|6639.6|182
1629971700000|2021-08-26 09:55:00|6644.6|6643.6|6645.6|6644.6|6646.9|6645.9|6643.1|6642.1|143
1629972000000|2021-08-26 10:00:00|6645.4|6644.4|6650.1|6649.1|6653.1|6652.1|6644.6|6643.6|449
1629972300000|2021-08-26 10:05:00|6649.6|6648.6|6643.9|6642.9|6651.6|6650.6|6643.9|6642.9|157
1629972600000|2021-08-26 10:10:00|6643.6|6642.6|6641.6|6640.6|6644.9|6643.9|6641.6|6640.6|256
1629972900000|2021-08-26 10:15:00|6641.9|6640.9|6645.4|6644.4|6646.9|6645.9|6641.9|6640.9|135
1629973200000|2021-08-26 10:20:00|6645.1|6644.1|6646.4|6645.4|6647.6|6646.6|6644.6|6643.6|159
1629973500000|2021-08-26 10:25:00|6646.6|6645.6|6649.6|6648.6|6650.6|6649.6|6646.4|6645.4|131
1629973800000|2021-08-26 10:30:00|6649.9|6648.9|6646.1|6645.1|6653.4|6652.4|6645.9|6644.9|297
1629974100000|2021-08-26 10:35:00|6646.4|6645.4|6651.4|6650.4|6652.4|6651.4|6645.6|6644.6|371
1629974400000|2021-08-26 10:40:00|6651.6|6650.6|6651.1|6650.1|6653.1|6652.1|6650.6|6649.6|87
1629974700000|2021-08-26 10:45:00|6650.9|6649.9|6653.1|6652.1|6653.9|6652.9|6650.4|6649.4|91
1629975000000|2021-08-26 10:50:00|6653.4|6652.4|6651.6|6650.6|6653.9|6652.9|6651.4|6650.4|68
1629975300000|2021-08-26 10:55:00|6651.9|6650.9|6654.4|6653.4|6654.4|6653.4|6650.6|6649.6|114
1629975600000|2021-08-26 11:00:00|6654.6|6653.6|6650.4|6649.4|6654.9|6653.9|6650.4|6649.4|262
1629975900000|2021-08-26 11:05:00|6650.1|6649.1|6649.4|6648.4|6650.4|6649.4|6648.1|6647.1|79
1629976200000|2021-08-26 11:10:00|6649.1|6648.1|6651.1|6650.1|6652.4|6651.4|6649.1|6648.1|73
1629976500000|2021-08-26 11:15:00|6651.4|6650.4|6651.6|6650.6|6652.4|6651.4|6649.6|6648.6|100
1629976800000|2021-08-26 11:20:00|6651.4|6650.4|6657.4|6656.4|6658.4|6657.4|6650.9|6649.9|131
1629977100000|2021-08-26 11:25:00|6657.6|6656.6|6654.6|6653.6|6659.6|6658.6|6654.6|6653.6|85
1629977400000|2021-08-26 11:30:00|6654.4|6653.4|6655.9|6654.9|6656.4|6655.4|6653.6|6652.6|137
1629977700000|2021-08-26 11:35:00|6655.6|6654.6|6657.1|6656.1|6658.9|6657.9|6654.4|6653.4|218
1629978000000|2021-08-26 11:40:00|6657.5|6656.5|6658.5|6657.5|6659.8|6658.8|6657.3|6656.3|57
1629978300000|2021-08-26 11:45:00|6658.3|6657.3|6659|6658|6659.8|6658.8|6656|6655|105
1629978600000|2021-08-26 11:50:00|6659.3|6658.3|6659.3|6658.3|6659.8|6658.8|6657.8|6656.8|150
1629978900000|2021-08-26 11:55:00|6659.5|6658.5|6661|6660|6662.8|6661.8|6659|6658|131
1629979200000|2021-08-26 12:00:00|6661.3|6660.3|6661.8|6660.8|6662|6661|6659.8|6658.8|75
1629979500000|2021-08-26 12:05:00|6661.5|6660.5|6661.5|6660.5|6662|6661|6659.3|6658.3|53
1629979800000|2021-08-26 12:10:00|6661.8|6660.8|6662|6661|6662.8|6661.8|6660.8|6659.8|87
1629980100000|2021-08-26 12:15:00|6662.3|6661.3|6662.3|6661.3|6662.3|6661.3|6660.5|6659.5|212
1629980400000|2021-08-26 12:20:00|6662|6661|6661.8|6660.8|6662.8|6661.8|6660.5|6659.5|141
1629980700000|2021-08-26 12:25:00|6662|6661|6660.5|6659.5|6662.8|6661.8|6660.3|6659.3|93
1629981000000|2021-08-26 12:30:00|6660.8|6659.8|6661.3|6660.3|6661.3|6660.3|6659.3|6658.3|112
1629981300000|2021-08-26 12:35:00|6661|6660|6658.5|6657.5|6662.3|6661.3|6657.3|6656.3|305
1629981600000|2021-08-26 12:40:00|6658.8|6657.8|6661.8|6660.8|6663.8|6662.8|6658|6657|204
1629981900000|2021-08-26 12:45:00|6662|6661|6665.5|6664.5|6665.8|6664.8|6661.8|6660.8|114
1629982200000|2021-08-26 12:50:00|6665.3|6664.3|6666.3|6665.3|6666.8|6665.8|6664.5|6663.5|153
1629982500000|2021-08-26 12:55:00|6666|6665|6664|6663|6666.8|6665.8|6663.8|6662.8|276
1629982800000|2021-08-26 13:00:00|6663.8|6662.8|6667|6666|6668.3|6667.3|6663.8|6662.8|206
1629983100000|2021-08-26 13:05:00|6666.8|6665.8|6669.8|6668.8|6669.8|6668.8|6666.5|6665.5|132
1629983400000|2021-08-26 13:10:00|6669.5|6668.5|6668.3|6667.3|6671.5|6670.5|6668|6667|376
1629983700000|2021-08-26 13:15:00|6668.5|6667.5|6668.3|6667.3|6670.3|6669.3|6666.3|6665.3|100
1629984000000|2021-08-26 13:20:00|6668|6667|6667|6666|6669.3|6668.3|6665.5|6664.5|446
1629984300000|2021-08-26 13:25:00|6667.3|6666.3|6663.3|6662.3|6667.5|6666.5|6662|6661|165
1629984600000|2021-08-26 13:30:00|6663.5|6662.5|6667.5|6666.5|6668|6667|6661.5|6660.5|442
1629984900000|2021-08-26 13:35:00|6667.3|6666.3|6665.8|6664.8|6668.5|6667.5|6665|6664|388
1629985200000|2021-08-26 13:40:00|6665.5|6664.5|6664.5|6663.5|6670|6669|6662.3|6661.3|324
1629985500000|2021-08-26 13:45:00|6664.8|6663.8|6671|6670|6675|6674|6663.8|6662.8|616
1629985800000|2021-08-26 13:50:00|6671.3|6670.3|6670.8|6669.8|6673|6672|6667.3|6666.3|301
1629986100000|2021-08-26 13:55:00|6671.3|6670.3|6668|6667|6671.3|6670.3|6667.5|6666.5|245
1629986400000|2021-08-26 14:00:00|6667.3|6666.3|6668.8|6667.8|6669.8|6668.8|6665.5|6664.5|296
1629986700000|2021-08-26 14:05:00|6668.5|6667.5|6668.8|6667.8|6670.3|6669.3|6666.3|6665.3|347
1629987000000|2021-08-26 14:10:00|6668.7|6667.7|6669.2|6668.2|6671.4|6670.4|6667.7|6666.7|201
1629987300000|2021-08-26 14:15:00|6669.4|6668.4|6668.7|6667.7|6671.9|6670.9|6667.7|6666.7|275
1629987600000|2021-08-26 14:20:00|6668.4|6667.4|6664.2|6663.2|6668.4|6667.4|6663.7|6662.7|220
1629987900000|2021-08-26 14:25:00|6663.9|6662.9|6659.4|6658.4|6664.9|6663.9|6645.9|6644.9|1156
1629988200000|2021-08-26 14:30:00|6659.9|6658.9|6657.2|6656.2|6663.2|6662.2|6655.2|6654.2|452
1629988500000|2021-08-26 14:35:00|6656.9|6655.9|6657.9|6656.9|6662.2|6661.2|6656.7|6655.7|344
1629988800000|2021-08-26 14:40:00|6657.7|6656.7|6657.4|6656.4|6659.7|6658.7|6654.7|6653.7|372
1629989100000|2021-08-26 14:45:00|6657.7|6656.7|6659.4|6658.4|6664.2|6663.2|6656.9|6655.9|469
1629989400000|2021-08-26 14:50:00|6659.2|6658.2|6653.4|6652.4|6659.9|6658.9|6651.9|6650.9|311
1629989700000|2021-08-26 14:55:00|6653.7|6652.7|6655.9|6654.9|6658.2|6657.2|6653.2|6652.2|286
1629990000000|2021-08-26 15:00:00|6655.7|6654.7|6653.9|6652.9|6655.7|6654.7|6651.2|6650.2|384
1629990300000|2021-08-26 15:05:00|6654.2|6653.2|6657.9|6656.9|6658.9|6657.9|6652.2|6651.2|427
1629990600000|2021-08-26 15:10:00|6657.7|6656.7|6661.7|6660.7|6662.7|6661.7|6657.2|6656.2|341
1629990900000|2021-08-26 15:15:00|6661.4|6660.4|6663.2|6662.2|6664.7|6663.7|6661.2|6660.2|483
1629991200000|2021-08-26 15:20:00|6663.4|6662.4|6667.4|6666.4|6671.2|6670.2|6663.4|6662.4|605
1629991500000|2021-08-26 15:25:00|6667.2|6666.2|6667.2|6666.2|6669.2|6668.2|6665.7|6664.7|836
1629991800000|2021-08-26 15:30:00|6667.7|6665.7|6667.4|6665.4|6668.4|6666.4|6659.7|6657.7|2458
1629992100000|2021-08-26 15:35:00|6667.2|6665.2|6668.2|6666.2|6669.2|6667.2|6662.9|6660.9|808
1629992400000|2021-08-26 15:40:00|6668.4|6666.4|6663.2|6661.2|6669.2|6667.2|6662.9|6660.9|305
1629992700000|2021-08-26 15:45:00|6662.9|6660.9|6665.2|6663.2|6666.2|6664.2|6661.9|6659.9|109
1629993000000|2021-08-26 15:50:00|6665.4|6663.4|6668.4|6666.4|6668.4|6666.4|6664.4|6662.4|177
1629993300000|2021-08-26 15:55:00|6668.2|6666.2|6668.9|6666.9|6670.7|6668.7|6667.2|6665.2|90
1629993600000|2021-08-26 16:00:00|6668.7|6666.7|6674.2|6672.2|6674.9|6672.9|6668.7|6666.7|174
1629993900000|2021-08-26 16:05:00|6673.9|6671.9|6672.7|6670.7|6674.2|6672.2|6671.7|6669.7|61
1629994200000|2021-08-26 16:10:00|6673.2|6671.2|6674.9|6672.9|6675.2|6673.2|6672.4|6670.4|98
1629994500000|2021-08-26 16:15:00|6674.7|6672.7|6674.7|6672.7|6676.2|6674.2|6674.4|6672.4|78
1629994800000|2021-08-26 16:20:00|6674.9|6672.9|6674.7|6672.7|6674.9|6672.9|6674.2|6672.2|14
1629995100000|2021-08-26 16:25:00|6674.4|6672.4|6673.2|6671.2|6675.2|6673.2|6672.7|6670.7|154
1629995400000|2021-08-26 16:30:00|6673.4|6671.4|6674.4|6672.4|6674.4|6672.4|6672.2|6670.2|172
1629995700000|2021-08-26 16:35:00|6674.7|6672.7|6674.4|6672.4|6675.2|6673.2|6673.4|6671.4|63
1629996000000|2021-08-26 16:40:00|6674.7|6672.7|6674.2|6672.2|6674.7|6672.7|6673.2|6671.2|22
1629996300000|2021-08-26 16:45:00|6674.4|6672.4|6673.7|6671.7|6674.7|6672.7|6672.7|6670.7|93
1629996600000|2021-08-26 16:50:00|6673.9|6671.9|6672.2|6670.2|6675.7|6673.7|6671.9|6669.9|40
1629996900000|2021-08-26 16:55:00|6671.9|6669.9|6674.7|6672.7|6675.7|6673.7|6671.7|6669.7|143
1629997200000|2021-08-26 17:00:00|6674.9|6672.9|6674.7|6672.7|6675.4|6673.4|6673.7|6671.7|20
1629997500000|2021-08-26 17:05:00|6674.9|6672.9|6674.4|6672.4|6675.4|6673.4|6674.2|6672.2|10
1629997800000|2021-08-26 17:10:00|6674.7|6672.7|6674.9|6672.9|6675.2|6673.2|6674.2|6672.2|10
1629998100000|2021-08-26 17:15:00|6674.7|6672.7|6672.7|6670.7|6675.2|6673.2|6672.7|6670.7|67
1629998400000|2021-08-26 17:20:00|6672.9|6670.9|6667.7|6665.7|6673.2|6671.2|6667.4|6665.4|111
1629998700000|2021-08-26 17:25:00|6667.9|6665.9|6668.4|6666.4|6669.9|6667.9|6667.2|6665.2|60
1629999000000|2021-08-26 17:30:00|6668.7|6666.7|6669.4|6667.4|6670.2|6668.2|6667.4|6665.4|17
1629999300000|2021-08-26 17:35:00|6669.2|6667.2|6670.7|6668.7|6671.2|6669.2|6668.7|6666.7|17
1629999600000|2021-08-26 17:40:00|6670.9|6668.9|6671.4|6669.4|6671.7|6669.7|6669.9|6667.9|15
1629999900000|2021-08-26 17:45:00|6671.2|6669.2|6668.4|6666.4|6671.9|6669.9|6668.2|6666.2|12
1630000200000|2021-08-26 17:50:00|6668.7|6666.7|6669.4|6667.4|6669.7|6667.7|6667.9|6665.9|24
1630000500000|2021-08-26 17:55:00|6669.7|6667.7|6669.9|6667.9|6671.7|6669.7|6669.2|6667.2|7
1630000800000|2021-08-26 18:00:00|6669.7|6667.7|6666.9|6664.9|6669.9|6667.9|6666.2|6664.2|17
1630001100000|2021-08-26 18:05:00|6667.2|6665.2|6663.2|6661.2|6667.7|6665.7|6663.2|6661.2|61
1630001400000|2021-08-26 18:10:00|6663.4|6661.4|6662.2|6660.2|6664.7|6662.7|6662.2|6660.2|36
1630001700000|2021-08-26 18:15:00|6661.9|6659.9|6660.9|6658.9|6663.9|6661.9|6660.7|6658.7|69
1630002000000|2021-08-26 18:20:00|6660.7|6658.7|6662.9|6660.9|6665.2|6663.2|6660.7|6658.7|34
1630002300000|2021-08-26 18:25:00|6662.7|6660.7|6663.9|6661.9|6664.9|6662.9|6662.2|6660.2|14
1630002600000|2021-08-26 18:30:00|6663.7|6661.7|6664.2|6662.2|6665.4|6663.4|6662.9|6660.9|27
1630002900000|2021-08-26 18:35:00|6663.9|6661.9|6664.7|6662.7|6664.9|6662.9|6662.2|6660.2|19
1630003200000|2021-08-26 18:40:00|6664.4|6662.4|6661.2|6659.2|6664.7|6662.7|6660.7|6658.7|33
1630003500000|2021-08-26 18:45:00|6660.9|6658.9|6658.4|6656.4|6662.7|6660.7|6658.4|6656.4|37
1630003800000|2021-08-26 18:50:00|6658.2|6656.2|6659.4|6657.4|6659.4|6657.4|6656.7|6654.7|14
1630004100000|2021-08-26 18:55:00|6659.7|6657.7|6656.4|6654.4|6659.7|6657.7|6655.9|6653.9|25
1630004400000|2021-08-26 19:00:00|6656.2|6654.2|6654.4|6652.4|6656.2|6654.2|6652.9|6650.9|50
1630004700000|2021-08-26 19:05:00|6654.7|6652.7|6651.7|6649.7|6654.7|6652.7|6649.7|6647.7|98
1630005000000|2021-08-26 19:10:00|6651.9|6649.9|6651.4|6649.4|6652.2|6650.2|6649.2|6647.2|64
1630005300000|2021-08-26 19:15:00|6651.7|6649.7|6658.2|6656.2|6659.7|6657.7|6650.2|6648.2|106
1630005600000|2021-08-26 19:20:00|6658.4|6656.4|6654.4|6652.4|6658.7|6656.7|6653.4|6651.4|49
1630005900000|2021-08-26 19:25:00|6654.7|6652.7|6652.9|6650.9|6654.7|6652.7|6651.4|6649.4|10
1630006200000|2021-08-26 19:30:00|6652.7|6650.7|6653.9|6651.9|6655.7|6653.7|6652.4|6650.4|17
1630006500000|2021-08-26 19:35:00|6654.2|6652.2|6652.9|6650.9|6657.4|6655.4|6651.7|6649.7|33
1630006800000|2021-08-26 19:40:00|6653.2|6651.2|6653.4|6651.4|6657.9|6655.9|6652.7|6650.7|24
1630007100000|2021-08-26 19:45:00|6653.7|6651.7|6654.4|6652.4|6656.9|6654.9|6651.2|6649.2|39
1630007400000|2021-08-26 19:50:00|6654.7|6652.7|6653.4|6651.4|6656.9|6654.9|6653.2|6651.2|75
1630007700000|2021-08-26 19:55:00|6653.2|6651.2|6653.2|6651.2|6655.7|6653.7|6651.7|6649.7|112
1630008000000|2021-08-26 20:00:00|6654.1|6650.1|6654.2|6650.2|6656.3|6652.3|6653|6649|0
1630008300000|2021-08-26 20:05:00|6654.5|6650.5|6654|6650|6654.5|6650.5|6652.2|6648.2|0
1630008600000|2021-08-26 20:10:00|6654.1|6650.1|6655.2|6651.2|6655.8|6651.8|6653.2|6649.2|0
1630008900000|2021-08-26 20:15:00|6655.1|6651.1|6655.6|6651.6|6656|6652|6654.9|6650.9|0
1630009200000|2021-08-26 20:20:00|6655.9|6651.9|6657.3|6653.3|6657.6|6653.6|6655.6|6651.6|0
1630009500000|2021-08-26 20:25:00|6657.4|6653.4|6657.3|6653.3|6657.6|6653.6|6657.3|6653.3|0
1630009800000|2021-08-26 20:30:00|6657.4|6653.4|6658|6654|6658.3|6654.3|6657.4|6653.4|0
1630010100000|2021-08-26 20:35:00|6658.3|6654.3|6658.3|6654.3|6658.6|6654.6|6658|6654|0
1630010400000|2021-08-26 20:40:00|6658.2|6654.2|6658.3|6654.3|6658.3|6654.3|6658|6654|0
1630010700000|2021-08-26 20:45:00|6658.4|6654.4|6658.5|6654.5|6658.8|6654.8|6658.3|6654.3|0
1630011000000|2021-08-26 20:50:00|6658.8|6654.8|6658.2|6654.2|6658.8|6654.8|6658.2|6654.2|0
1630011300000|2021-08-26 20:55:00|6658.5|6654.5|6658.1|6654.1|6658.5|6654.5|6658|6654|0
1630011600000|2021-08-26 21:00:00|6658.3|6654.3|6658.5|6654.5|6658.5|6654.5|6658.3|6654.3|0
1630011900000|2021-08-26 21:05:00|6658.4|6654.4|6658.3|6654.3|6658.5|6654.5|6658|6654|0
1630012200000|2021-08-26 21:10:00|6658.1|6654.1|6657.6|6653.6|6658.1|6654.1|6657.6|6653.6|0
1630012500000|2021-08-26 21:15:00|6658|6654|6658.1|6654.1|6658.3|6654.3|6658|6654|0
1630012800000|2021-08-26 21:20:00|6657.9|6653.9|6657.7|6653.7|6657.9|6653.9|6657.7|6653.7|0
1630013100000|2021-08-26 21:25:00|6657.6|6653.6|6657.7|6653.7|6657.7|6653.7|6657.6|6653.6|0
1630013400000|2021-08-26 21:30:00|6657.9|6653.9|6658.1|6654.1|6658.3|6654.3|6657.9|6653.9|0
1630013700000|2021-08-26 21:35:00|6658|6654|6658.1|6654.1|6658.1|6654.1|6658|6654|0
1630014000000|2021-08-26 21:40:00|6658|6654|6657.7|6653.7|6658.3|6654.3|6657.7|6653.7|0
1630014300000|2021-08-26 21:45:00|6657.6|6653.6|6657.6|6653.6|6657.7|6653.7|6657.6|6653.6|0
1630014600000|2021-08-26 21:50:00|6657.7|6653.7|6657.9|6653.9|6658|6654|6657.7|6653.7|0
1630014900000|2021-08-26 21:55:00|6658|6654|6658|6654|6658|6654|6657.9|6653.9|0
1630015200000|2021-08-26 22:00:00|6658.1|6654.1|6657.5|6653.5|6659|6655|6657.2|6653.2|0
1630015500000|2021-08-26 22:05:00|6657.4|6653.4|6658.8|6654.8|6659.1|6655.1|6657.4|6653.4|0
1630015800000|2021-08-26 22:10:00|6658.9|6654.9|6660.2|6656.2|6660.2|6656.2|6658.8|6654.8|0
1630016100000|2021-08-26 22:15:00|6660.3|6656.3|6659.8|6655.8|6660.6|6656.6|6659.5|6655.5|0
1630016400000|2021-08-26 22:20:00|6660.2|6656.2|6658.8|6654.8|6660.6|6656.6|6658.8|6654.8|0
1630016700000|2021-08-26 22:25:00|6658.5|6654.5|6658.5|6654.5|6658.5|6654.5|6657.2|6653.2|0
1630017000000|2021-08-26 22:30:00|6658.6|6654.6|6657.7|6653.7|6659.1|6655.1|6657|6653|0
1630017300000|2021-08-26 22:35:00|6657.6|6653.6|6658|6654|6658|6654|6657.4|6653.4|0
1630017600000|2021-08-26 22:40:00|6657.9|6653.9|6657.4|6653.4|6657.9|6653.9|6657.4|6653.4|0
1630017900000|2021-08-26 22:45:00|6657.3|6653.3|6657|6653|6657.3|6653.3|6657|6653|0
1630018200000|2021-08-26 22:50:00|6657.1|6653.1|6657.7|6653.7|6657.7|6653.7|6657.1|6653.1|0
1630018500000|2021-08-26 22:55:00|6657.5|6653.5|6657.4|6653.4|6657.5|6653.5|6657.4|6653.4|0
1630018800000|2021-08-26 23:00:00|6657.3|6653.3|6655.9|6651.9|6657.3|6653.3|6655.6|6651.6|0
1630019100000|2021-08-26 23:05:00|6655.6|6651.6|6654.9|6650.9|6655.9|6651.9|6654.9|6650.9|0
1630019400000|2021-08-26 23:10:00|6655|6651|6655.6|6651.6|6655.9|6651.9|6655|6651|0
1630019700000|2021-08-26 23:15:00|6655.5|6651.5|6655.4|6652.4|6655.5|6652.4|6654.8|6651.3|0
1630020000000|2021-08-26 23:20:00|6655.2|6652.2|6655.7|6652.7|6655.7|6652.7|6655.1|6652.1|0
1630020300000|2021-08-26 23:25:00|6655.8|6652.8|6655.7|6652.7|6656.2|6653.2|6655.7|6652.7|0
1630020600000|2021-08-26 23:30:00|6655.4|6652.4|6655.4|6652.4|6655.4|6652.4|6655.1|6652.1|0
1630020900000|2021-08-26 23:35:00|6655.2|6652.2|6654.8|6651.8|6655.7|6652.7|6654.4|6651.4|0
1630021200000|2021-08-26 23:40:00|6654.7|6651.7|6653.5|6650.5|6654.8|6651.8|6653.2|6650.2|0
1630021500000|2021-08-26 23:45:00|6653.4|6650.4|6652.1|6649.1|6653.6|6650.6|6652|6649|0
1630021800000|2021-08-26 23:50:00|6652.2|6649.2|6652.9|6649.9|6653.3|6650.3|6649.8|6646.8|0
1630022100000|2021-08-26 23:55:00|6653|6650|6652.2|6649.2|6653.3|6650.3|6652.2|6649.2|0
1630022400000|2021-08-27 00:00:00|6652.1|6649.1|6649.9|6646.9|6652.2|6649.2|6646.5|6643.5|0
1630022700000|2021-08-27 00:05:00|6650|6647|6648.1|6645.1|6650.9|6647.9|6647.8|6644.8|0
1630023000000|2021-08-27 00:10:00|6648|6645|6647.5|6644.5|6648.6|6645.6|6646.5|6643.5|0
1630023300000|2021-08-27 00:15:00|6647.2|6644.2|6643.3|6640.3|6647.5|6644.5|6642.6|6639.6|0
1630023600000|2021-08-27 00:20:00|6643.4|6640.4|6641.8|6638.8|6643.4|6640.4|6641.1|6638.1|0
1630023900000|2021-08-27 00:25:00|6641.7|6638.7|6641.2|6638.2|6641.7|6638.7|6639.3|6636.3|0
1630024200000|2021-08-27 00:30:00|6641.5|6638.5|6642.7|6639.7|6642.7|6639.7|6639.7|6636.7|0
1630024500000|2021-08-27 00:35:00|6642.6|6639.6|6644.1|6641.1|6644.2|6641.2|6642.2|6639.2|0
1630024800000|2021-08-27 00:40:00|6644|6641|6645.6|6642.6|6646.4|6643.4|6643.4|6640.4|0
1630025100000|2021-08-27 00:45:00|6645.5|6642.5|6645.6|6642.6|6645.6|6642.6|6644.1|6641.1|0
1630025400000|2021-08-27 00:50:00|6645.9|6642.9|6649.4|6646.4|6650.9|6647.9|6645.9|6642.9|0
1630025700000|2021-08-27 00:55:00|6649.1|6646.1|6650.3|6647.3|6651|6648|6648.3|6645.3|0
1630026000000|2021-08-27 01:00:00|6650.4|6647.4|6649.7|6646.7|6651.8|6648.8|6649.5|6646.5|0
1630026300000|2021-08-27 01:05:00|6649.9|6646.9|6650.6|6647.6|6652.4|6649.4|6649.9|6646.9|0
1630026600000|2021-08-27 01:10:00|6650.7|6647.7|6651.7|6648.7|6652.5|6649.5|6650.7|6647.7|0
1630026900000|2021-08-27 01:15:00|6651.8|6648.8|6654.3|6651.3|6656.5|6653.5|6651|6648|0
1630027200000|2021-08-27 01:20:00|6654.4|6651.4|6654.2|6651.2|6655.7|6652.7|6654.2|6651.2|0
1630027500000|2021-08-27 01:25:00|6654.5|6651.5|6658.8|6655.8|6660.4|6657.4|6654.5|6651.5|0
1630027800000|2021-08-27 01:30:00|6658.7|6655.7|6659|6656|6661|6658|6658|6655|0
1630028100000|2021-08-27 01:35:00|6659.1|6656.1|6658.9|6655.9|6660.3|6657.3|6658|6655|0
1630028400000|2021-08-27 01:40:00|6659|6656|6657.3|6654.3|6659.6|6656.6|6656.9|6653.9|0
1630028700000|2021-08-27 01:45:00|6657.2|6654.2|6658.9|6655.9|6658.9|6655.9|6656.9|6653.9|0
1630029000000|2021-08-27 01:50:00|6658.7|6655.7|6656.6|6653.6|6658.7|6655.7|6656.6|6653.6|0
1630029300000|2021-08-27 01:55:00|6656.9|6653.9|6657.4|6654.4|6658.1|6655.1|6656.6|6653.6|0
1630029600000|2021-08-27 02:00:00|6657.5|6654.5|6665|6662|6665.7|6662.7|6657.5|6654.5|0
1630029900000|2021-08-27 02:05:00|6665.1|6662.1|6666|6663|6667.4|6664.4|6665.1|6662.1|0
1630030200000|2021-08-27 02:10:00|6665.9|6662.9|6666|6663|6666.7|6663.7|6665.2|6662.2|0
1630030500000|2021-08-27 02:15:00|6665.9|6662.9|6665.9|6662.9|6666.3|6663.3|6664.4|6661.4|0
1630030800000|2021-08-27 02:20:00|6666|6663|6666|6663|6666.7|6663.7|6665.6|6662.6|0
1630031100000|2021-08-27 02:25:00|6666.1|6663.1|6668.4|6665.4|6668.9|6665.9|6666|6663|0
1630031400000|2021-08-27 02:30:00|6668.3|6665.3|6668.8|6665.8|6669.6|6666.6|6667.4|6664.4|0
1630031700000|2021-08-27 02:35:00|6668.7|6665.7|6667.3|6664.3|6669.2|6666.2|6666.1|6663.1|0
1630032000000|2021-08-27 02:40:00|6667.5|6664.5|6667.3|6664.3|6667.6|6664.6|6665.8|6662.8|0
1630032300000|2021-08-27 02:45:00|6667|6664|6664.3|6661.3|6667|6664|6664.3|6661.3|0
1630032600000|2021-08-27 02:50:00|6664.2|6661.2|6663.9|6660.9|6665.1|6662.1|6663.6|6660.6|0
1630032900000|2021-08-27 02:55:00|6664|6661|6662|6659|6664.3|6661.3|6662|6659|0
1630033200000|2021-08-27 03:00:00|6661.8|6658.8|6661.2|6658.2|6662.1|6659.1|6660.6|6657.6|0
1630033500000|2021-08-27 03:05:00|6661.5|6658.5|6662|6659|6662.3|6659.3|6661.2|6658.2|0
1630033800000|2021-08-27 03:10:00|6662.3|6659.3|6661.6|6658.6|6664.3|6661.3|6661.6|6658.6|0
1630034100000|2021-08-27 03:15:00|6661.7|6658.7|6662|6659|6662.1|6659.1|6659.8|6656.8|0
1630034400000|2021-08-27 03:20:00|6661.7|6658.7|6662|6659|6662.1|6659.1|6660.5|6657.5|0
1630034700000|2021-08-27 03:25:00|6661.8|6658.8|6661.3|6658.3|6662.8|6659.8|6661.2|6658.2|0
1630035000000|2021-08-27 03:30:00|6661.6|6658.6|6660.6|6657.6|6662|6659|6659.1|6656.1|0
1630035300000|2021-08-27 03:35:00|6660.5|6657.5|6661.3|6658.3|6661.3|6658.3|6660.1|6657.1|0
1630035600000|2021-08-27 03:40:00|6661.5|6658.5|6661.7|6658.7|6662.1|6659.1|6661.3|6658.3|0
1630035900000|2021-08-27 03:45:00|6661.5|6658.5|6663.1|6660.1|6663.5|6660.5|6661.3|6658.3|0
1630036200000|2021-08-27 03:50:00|6663|6660|6662.8|6659.8|6663.6|6660.6|6662.4|6659.4|0
1630036500000|2021-08-27 03:55:00|6662.5|6659.5|6661.3|6658.3|6662.5|6659.5|6660.6|6657.6|0
1630036800000|2021-08-27 04:00:00|6661.6|6658.6|6661.9|6658.9|6662|6659|6661.2|6658.2|0
1630037100000|2021-08-27 04:05:00|6661.8|6658.8|6661.5|6658.5|6661.9|6658.9|6661.2|6658.2|0
1630037400000|2021-08-27 04:10:00|6661.6|6658.6|6661.9|6658.9|6661.9|6658.9|6661.2|6658.2|0
1630037700000|2021-08-27 04:15:00|6662.6|6659.6|6662.7|6659.7|6662.7|6659.7|6662.2|6659.2|0
1630038000000|2021-08-27 04:20:00|6662.8|6659.8|6664.2|6661.2|6664.5|6661.5|6662.8|6659.8|0
1630038300000|2021-08-27 04:25:00|6664.4|6661.4|6663.5|6660.5|6664.5|6661.5|6663.1|6660.1|0
1630038600000|2021-08-27 04:30:00|6663.6|6660.6|6663|6660|6664.2|6661.2|6662.6|6659.6|0
1630038900000|2021-08-27 04:35:00|6663.1|6660.1|6662.2|6659.2|6663.4|6660.4|6662.2|6659.2|0
1630039200000|2021-08-27 04:40:00|6662.1|6659.1|6661.9|6658.9|6662.2|6659.2|6661.9|6658.9|0
1630039500000|2021-08-27 04:45:00|6662|6659|6662.8|6659.8|6662.8|6659.8|6662|6659|0
1630039800000|2021-08-27 04:50:00|6662.9|6659.9|6662.7|6659.7|6663.1|6660.1|6662.3|6659.3|0
1630040100000|2021-08-27 04:55:00|6662.9|6659.9|6663.5|6660.5|6663.5|6660.5|6662.7|6659.7|0
1630040400000|2021-08-27 05:00:00|6663.4|6660.4|6662.8|6659.8|6664.2|6661.2|6662.7|6659.7|0
1630040700000|2021-08-27 05:05:00|6662.7|6659.7|6659.6|6656.6|6662.8|6659.8|6658.8|6655.8|0
1630041000000|2021-08-27 05:10:00|6659.5|6656.5|6659.6|6656.6|6660.3|6657.3|6659.1|6656.1|0
1630041300000|2021-08-27 05:15:00|6659.7|6656.7|6660.9|6657.9|6660.9|6657.9|6659.1|6656.1|0
1630041600000|2021-08-27 05:20:00|6661.1|6658.1|6662|6659|6663.9|6660.9|6661.1|6658.1|0
1630041900000|2021-08-27 05:25:00|6662.2|6659.2|6662|6659|6662.6|6659.6|6661.2|6658.2|0
1630042200000|2021-08-27 05:30:00|6661.9|6658.9|6662.8|6659.8|6665.1|6662.1|6661.9|6658.9|0
1630042500000|2021-08-27 05:35:00|6662.5|6659.5|6660.5|6657.5|6662.8|6659.8|6659.7|6656.7|0
1630042800000|2021-08-27 05:40:00|6660.8|6657.8|6662.9|6659.9|6662.9|6659.9|6660.5|6657.5|0
1630043100000|2021-08-27 05:45:00|6663.2|6660.2|6662|6659|6663.6|6660.6|6661.3|6658.3|0
1630043400000|2021-08-27 05:50:00|6662.1|6659.1|6663|6660|6663.6|6660.6|6660.9|6657.9|0
1630043700000|2021-08-27 05:55:00|6662.7|6659.7|6664.9|6661.9|6665|6662|6662.3|6659.3|0
1630044000000|2021-08-27 06:00:00|6664.5|6661.5|6665.2|6663.2|6668.7|6666.7|6661.9|6659.9|166
1630044300000|2021-08-27 06:05:00|6665.7|6663.7|6667.9|6665.9|6668.4|6666.4|6664.2|6662.2|49
1630044600000|2021-08-27 06:10:00|6668.2|6666.2|6668.9|6666.9|6669.9|6667.9|6666.7|6664.7|60
1630044900000|2021-08-27 06:15:00|6668.7|6666.7|6666.4|6664.4|6669.2|6667.2|6664.2|6662.2|88
1630045200000|2021-08-27 06:20:00|6666.2|6664.2|6669.9|6667.9|6670.4|6668.4|6665.9|6663.9|105
1630045500000|2021-08-27 06:25:00|6670.2|6668.2|6672.4|6670.4|6673.2|6671.2|6669.4|6667.4|86
1630045800000|2021-08-27 06:30:00|6672.7|6670.7|6670.4|6668.4|6672.9|6670.9|6669.7|6667.7|38
1630046100000|2021-08-27 06:35:00|6670.2|6668.2|6667.7|6665.7|6671.4|6669.4|6667.2|6665.2|40
1630046400000|2021-08-27 06:40:00|6667.4|6665.4|6670.9|6668.9|6671.2|6669.2|6666.7|6664.7|70
1630046700000|2021-08-27 06:45:00|6670.7|6668.7|6670.4|6668.4|6670.7|6668.7|6669.4|6667.4|13
1630047000000|2021-08-27 06:50:00|6670.2|6668.2|6669.7|6667.7|6672.2|6670.2|6669.7|6667.7|58
1630047300000|2021-08-27 06:55:00|6669.4|6667.4|6663.7|6661.7|6669.9|6667.9|6663.7|6661.7|136
1630047600000|2021-08-27 07:00:00|6663.2|6662.2|6649.2|6648.2|6663.4|6662.4|6643.9|6642.9|1569
1630047900000|2021-08-27 07:05:00|6648.9|6647.9|6644.4|6643.4|6649.9|6648.9|6644.2|6643.2|836
1630048200000|2021-08-27 07:10:00|6644.7|6643.7|6651.2|6650.2|6653.4|6652.4|6644.7|6643.7|475
1630048500000|2021-08-27 07:15:00|6651.4|6650.4|6658.4|6657.4|6662.4|6661.4|6650.7|6649.7|644
1630048800000|2021-08-27 07:20:00|6658.2|6657.2|6657.2|6656.2|6662.7|6661.7|6656.2|6655.2|446
1630049100000|2021-08-27 07:25:00|6656.9|6655.9|6667.2|6666.2|6667.4|6666.4|6656.7|6655.7|316
1630049400000|2021-08-27 07:30:00|6666.9|6665.9|6664.7|6663.7|6669.4|6668.4|6664.4|6663.4|324
1630049700000|2021-08-27 07:35:00|6664.9|6663.9|6664.9|6663.9|6667.7|6666.7|6663.9|6662.9|381
1630050000000|2021-08-27 07:40:00|6663.9|6662.9|6661.2|6660.2|6664.7|6663.7|6660.4|6659.4|173
1630050300000|2021-08-27 07:45:00|6661.4|6660.4|6661.7|6660.7|6662.4|6661.4|6658.7|6657.7|136
1630050600000|2021-08-27 07:50:00|6661.9|6660.9|6663.2|6662.2|6664.9|6663.9|6659.9|6658.9|150
1630050900000|2021-08-27 07:55:00|6663.4|6662.4|6661.4|6660.4|6664.7|6663.7|6660.4|6659.4|187
1630051200000|2021-08-27 08:00:00|6661.9|6660.9|6666.9|6665.9|6667.4|6666.4|6661.9|6660.9|185
1630051500000|2021-08-27 08:05:00|6666.7|6665.7|6662.4|6661.4|6666.9|6665.9|6661.2|6660.2|243
1630051800000|2021-08-27 08:10:00|6662.7|6661.7|6665.9|6664.9|6667.2|6666.2|6662.4|6661.4|139
1630052100000|2021-08-27 08:15:00|6666.2|6665.2|6666.2|6665.2|6667.4|6666.4|6664.7|6663.7|118
1630052400000|2021-08-27 08:20:00|6665.9|6664.9|6667.9|6666.9|6669.7|6668.7|6663.7|6662.7|177
1630052700000|2021-08-27 08:25:00|6667.7|6666.7|6666.4|6665.4|6667.9|6666.9|6664.7|6663.7|174
1630053000000|2021-08-27 08:30:00|6666.2|6665.2|6661.7|6660.7|6666.7|6665.7|6661.2|6660.2|326
1630053300000|2021-08-27 08:35:00|6661.9|6660.9|6662.9|6661.9|6664.7|6663.7|6661.4|6660.4|101
1630053600000|2021-08-27 08:40:00|6662.7|6661.7|6665.7|6664.7|6667.4|6666.4|6662.7|6661.7|90
1630053900000|2021-08-27 08:45:00|6665.9|6664.9|6664.9|6663.9|6667.4|6666.4|6663.7|6662.7|114
1630054200000|2021-08-27 08:50:00|6664.7|6663.7|6661.4|6660.4|6664.7|6663.7|6660.7|6659.7|115
1630054500000|2021-08-27 08:55:00|6661.7|6660.7|6662.4|6661.4|6663.7|6662.7|6660.4|6659.4|97
1630054800000|2021-08-27 09:00:00|6662.2|6661.2|6659.2|6658.2|6662.9|6661.9|6658.7|6657.7|144
1630055100000|2021-08-27 09:05:00|6659.4|6658.4|6660.4|6659.4|6662.2|6661.2|6659.2|6658.2|101
1630055400000|2021-08-27 09:10:00|6660.2|6659.2|6660.2|6659.2|6661.2|6660.2|6658.9|6657.9|199
1630055700000|2021-08-27 09:15:00|6659.9|6658.9|6658.7|6657.7|6662.2|6661.2|6658.7|6657.7|144
1630056000000|2021-08-27 09:20:00|6658.4|6657.4|6657.9|6656.9|6660.7|6659.7|6657.9|6656.9|85
1630056300000|2021-08-27 09:25:00|6658.2|6657.2|6663.2|6662.2|6663.2|6662.2|6656.2|6655.2|110
1630056600000|2021-08-27 09:30:00|6663.4|6662.4|6663.2|6662.2|6664.4|6663.4|6662.4|6661.4|88
1630056900000|2021-08-27 09:35:00|6662.9|6661.9|6667.4|6666.4|6668.4|6667.4|6662.9|6661.9|171
1630057200000|2021-08-27 09:40:00|6667.2|6666.2|6669.2|6668.2|6669.7|6668.7|6666.7|6665.7|107
1630057500000|2021-08-27 09:45:00|6668.9|6667.9|6662.4|6661.4|6668.9|6667.9|6662.4|6661.4|149
1630057800000|2021-08-27 09:50:00|6662.2|6661.2|6657.7|6656.7|6662.7|6661.7|6657.7|6656.7|154
1630058100000|2021-08-27 09:55:00|6658.2|6657.2|6655.9|6654.9|6659.2|6658.2|6655.9|6654.9|232
1630058400000|2021-08-27 10:00:00|6656.2|6655.2|6659.4|6658.4|6660.7|6659.7|6655.7|6654.7|152
1630058700000|2021-08-27 10:05:00|6659.7|6658.7|6658.7|6657.7|6660.9|6659.9|6657.9|6656.9|46
1630059000000|2021-08-27 10:10:00|6658.9|6657.9|6659.2|6658.2|6660.7|6659.7|6657.9|6656.9|78
1630059300000|2021-08-27 10:15:00|6658.9|6657.9|6658.2|6657.2|6658.9|6657.9|6656.9|6655.9|115
1630059600000|2021-08-27 10:20:00|6658.4|6657.4|6659.2|6658.2|6660.7|6659.7|6657.9|6656.9|91
1630059900000|2021-08-27 10:25:00|6658.9|6657.9|6658.2|6657.2|6659.7|6658.7|6657.7|6656.7|139
1630060200000|2021-08-27 10:30:00|6658.4|6657.4|6656.9|6655.9|6659.4|6658.4|6656.9|6655.9|56
1630060500000|2021-08-27 10:35:00|6656.7|6655.7|6657.2|6656.2|6657.9|6656.9|6655.9|6654.9|63
1630060800000|2021-08-27 10:40:00|6657.4|6656.4|6658.7|6657.7|6659.7|6658.7|6657.4|6656.4|56
1630061100000|2021-08-27 10:45:00|6659.2|6658.2|6659.7|6658.7|6659.7|6658.7|6657.7|6656.7|31
1630061400000|2021-08-27 10:50:00|6659.9|6658.9|6659.9|6658.9|6661.7|6660.7|6659.7|6658.7|37
1630061700000|2021-08-27 10:55:00|6659.7|6658.7|6656.9|6655.9|6660.7|6659.7|6656.7|6655.7|88
1630062000000|2021-08-27 11:00:00|6657.2|6656.2|6657.7|6656.7|6658.2|6657.2|6656.7|6655.7|116
1630062300000|2021-08-27 11:05:00|6657.9|6656.9|6657.9|6656.9|6658.7|6657.7|6656.4|6655.4|110
1630062600000|2021-08-27 11:10:00|6658.2|6657.2|6661.2|6660.2|6661.2|6660.2|6657.9|6656.9|78
1630062900000|2021-08-27 11:15:00|6660.9|6659.9|6658.2|6657.2|6661.4|6660.4|6657.7|6656.7|75
1630063200000|2021-08-27 11:20:00|6657.9|6656.9|6655.9|6654.9|6657.9|6656.9|6655.2|6654.2|53
1630063500000|2021-08-27 11:25:00|6655.7|6654.7|6654.7|6653.7|6656.2|6655.2|6654.7|6653.7|119
1630063800000|2021-08-27 11:30:00|6654.4|6653.4|6653.2|6652.2|6654.7|6653.7|6652.7|6651.7|123
1630064100000|2021-08-27 11:35:00|6653.4|6652.4|6652.2|6651.2|6654.7|6653.7|6652.2|6651.2|113
1630064400000|2021-08-27 11:40:00|6652.8|6651.8|6650.3|6649.3|6653.3|6652.3|6649.5|6648.5|102
1630064700000|2021-08-27 11:45:00|6650|6649|6645.8|6644.8|6650|6649|6645.3|6644.3|197
1630065000000|2021-08-27 11:50:00|6646|6645|6649|6648|6649.3|6648.3|6645.8|6644.8|172
1630065300000|2021-08-27 11:55:00|6649.3|6648.3|6649.8|6648.8|6651.3|6650.3|6648.8|6647.8|119
1630065600000|2021-08-27 12:00:00|6649.5|6648.5|6649|6648|6650.3|6649.3|6647.5|6646.5|84
1630065900000|2021-08-27 12:05:00|6649.3|6648.3|6650.5|6649.5|6651.5|6650.5|6648.5|6647.5|90
1630066200000|2021-08-27 12:10:00|6650.8|6649.8|6650.5|6649.5|6652|6651|6650.3|6649.3|76
1630066500000|2021-08-27 12:15:00|6650.8|6649.8|6651.8|6650.8|6653.5|6652.5|6650.5|6649.5|150
1630066800000|2021-08-27 12:20:00|6652|6651|6653|6652|6653.5|6652.5|6651.3|6650.3|77
1630067100000|2021-08-27 12:25:00|6653.3|6652.3|6652.8|6651.8|6654|6653|6652.3|6651.3|83
1630067400000|2021-08-27 12:30:00|6653|6652|6649.5|6648.5|6653.5|6652.5|6649|6648|103
1630067700000|2021-08-27 12:35:00|6649.3|6648.3|6651.3|6650.3|6652|6651|6649|6648|79
1630068000000|2021-08-27 12:40:00|6651.5|6650.5|6652|6651|6654|6653|6651.5|6650.5|90
1630068300000|2021-08-27 12:45:00|6652.3|6651.3|6652.3|6651.3|6652.8|6651.8|6650.5|6649.5|82
1630068600000|2021-08-27 12:50:00|6652|6651|6649.8|6648.8|6652.5|6651.5|6648.8|6647.8|139
1630068900000|2021-08-27 12:55:00|6650.3|6649.3|6650.3|6649.3|6652.3|6651.3|6649.5|6648.5|79
1630069200000|2021-08-27 13:00:00|6650|6649|6650.3|6649.3|6651.5|6650.5|6648.8|6647.8|136
1630069500000|2021-08-27 13:05:00|6650|6649|6653.8|6652.8|6654.3|6653.3|6649.3|6648.3|229
1630069800000|2021-08-27 13:10:00|6653.3|6652.3|6654|6653|6655.3|6654.3|6652.8|6651.8|230
1630070100000|2021-08-27 13:15:00|6653.8|6652.8|6655.3|6654.3|6655.3|6654.3|6653.5|6652.5|125
1630070400000|2021-08-27 13:20:00|6655|6654|6656.3|6655.3|6656.3|6655.3|6654.8|6653.8|153
1630070700000|2021-08-27 13:25:00|6656.5|6655.5|6655.8|6654.8|6657.3|6656.3|6655.3|6654.3|215
1630071000000|2021-08-27 13:30:00|6655.5|6654.5|6660.3|6659.3|6660.8|6659.8|6654.5|6653.5|500
1630071300000|2021-08-27 13:35:00|6660|6659|6661.5|6660.5|6662.8|6661.8|6658.8|6657.8|333
1630071600000|2021-08-27 13:40:00|6661.8|6660.8|6671.3|6670.3|6671.3|6670.3|6661.5|6660.5|459
1630071900000|2021-08-27 13:45:00|6671|6670|6665.5|6664.5|6675.8|6674.8|6665.3|6664.3|826
1630072200000|2021-08-27 13:50:00|6665.8|6664.8|6664.8|6663.8|6669.8|6668.8|6664.8|6663.8|347
1630072500000|2021-08-27 13:55:00|6665|6664|6665.8|6664.8|6666.3|6665.3|6663.3|6662.3|437
1630072800000|2021-08-27 14:00:00|6666.3|6665.3|6672.3|6671.3|6672.5|6671.5|6657.5|6656.5|1623
1630073100000|2021-08-27 14:05:00|6672|6671|6664.8|6663.8|6672.8|6671.8|6664.8|6663.8|957
1630073400000|2021-08-27 14:10:00|6665.1|6664.1|6668.8|6667.8|6670.8|6669.8|6665.1|6664.1|362
1630073700000|2021-08-27 14:15:00|6668.6|6667.6|6675.8|6674.8|6676.1|6675.1|6668.6|6667.6|549
1630074000000|2021-08-27 14:20:00|6676.1|6675.1|6677.8|6676.8|6681.1|6680.1|6675.6|6674.6|687
1630074300000|2021-08-27 14:25:00|6677.6|6676.6|6672.6|6671.6|6678.3|6677.3|6670.3|6669.3|494
1630074600000|2021-08-27 14:30:00|6672.8|6671.8|6674.3|6673.3|6676.1|6675.1|6672.6|6671.6|358
1630074900000|2021-08-27 14:35:00|6674.1|6673.1|6672.6|6671.6|6675.1|6674.1|6671.1|6670.1|195
1630075200000|2021-08-27 14:40:00|6672.8|6671.8|6672.6|6671.6|6674.6|6673.6|6670.6|6669.6|201
1630075500000|2021-08-27 14:45:00|6672.8|6671.8|6674.1|6673.1|6676.1|6675.1|6672.6|6671.6|187
1630075800000|2021-08-27 14:50:00|6674.3|6673.3|6675.3|6674.3|6676.6|6675.6|6674.1|6673.1|330
1630076100000|2021-08-27 14:55:00|6675.6|6674.6|6678.3|6677.3|6679.6|6678.6|6675.6|6674.6|333
1630076400000|2021-08-27 15:00:00|6678.6|6677.6|6679.1|6678.1|6680.6|6679.6|6678.1|6677.1|2273
1630076700000|2021-08-27 15:05:00|6678.8|6677.8|6678.8|6677.8|6680.1|6679.1|6678.6|6677.6|241
1630077000000|2021-08-27 15:10:00|6679.1|6678.1|6680.1|6679.1|6680.1|6679.1|6676.1|6675.1|253
1630077300000|2021-08-27 15:15:00|6679.6|6678.6|6676.8|6675.8|6680.1|6679.1|6675.6|6674.6|352
1630077600000|2021-08-27 15:20:00|6676.6|6675.6|6679.3|6678.3|6680.1|6679.1|6676.6|6675.6|422
1630077900000|2021-08-27 15:25:00|6679.6|6678.6|6679.1|6678.1|6680.1|6679.1|6677.1|6676.1|803
1630078200000|2021-08-27 15:30:00|6679.6|6677.6|6682.6|6680.6|6682.6|6680.6|6675.6|6673.6|2712
1630078500000|2021-08-27 15:35:00|6682.1|6680.1|6685.1|6683.1|6687.1|6685.1|6681.8|6679.8|869
1630078800000|2021-08-27 15:40:00|6685.3|6683.3|6687.6|6685.6|6688.1|6686.1|6685.1|6683.1|492
1630079100000|2021-08-27 15:45:00|6687.3|6685.3|6689.1|6687.1|6689.3|6687.3|6686.3|6684.3|323
1630079400000|2021-08-27 15:50:00|6689.3|6687.3|6689.1|6687.1|6690.3|6688.3|6687.1|6685.1|253
1630079700000|2021-08-27 15:55:00|6688.6|6686.6|6692.1|6690.1|6692.6|6690.6|6688.6|6686.6|131
1630080000000|2021-08-27 16:00:00|6691.8|6689.8|6691.1|6689.1|6694.1|6692.1|6690.6|6688.6|215
1630080300000|2021-08-27 16:05:00|6691.3|6689.3|6691.6|6689.6|6692.1|6690.1|6688.1|6686.1|169
1630080600000|2021-08-27 16:10:00|6691.3|6689.3|6689.6|6687.6|6691.6|6689.6|6689.6|6687.6|75
1630080900000|2021-08-27 16:15:00|6689.8|6687.8|6687.6|6685.6|6690.6|6688.6|6687.6|6685.6|156
1630081200000|2021-08-27 16:20:00|6687.3|6685.3|6689.8|6687.8|6690.1|6688.1|6686.8|6684.8|60
1630081500000|2021-08-27 16:25:00|6690.1|6688.1|6687.3|6685.3|6690.1|6688.1|6687.3|6685.3|94
1630081800000|2021-08-27 16:30:00|6687.6|6685.6|6688.6|6686.6|6690.6|6688.6|6687.6|6685.6|110
1630082100000|2021-08-27 16:35:00|6688.3|6686.3|6688.6|6686.6|6688.8|6686.8|6688.1|6686.1|33
1630082400000|2021-08-27 16:40:00|6688.3|6686.3|6685.6|6683.6|6688.3|6686.3|6685.6|6683.6|65
1630082700000|2021-08-27 16:45:00|6685.8|6683.8|6685.1|6683.1|6687.1|6685.1|6685.1|6683.1|216
1630083000000|2021-08-27 16:50:00|6684.8|6682.8|6685.1|6683.1|6685.6|6683.6|6684.3|6682.3|56
1630083300000|2021-08-27 16:55:00|6685.3|6683.3|6685.6|6683.6|6685.6|6683.6|6684.6|6682.6|75
1630083600000|2021-08-27 17:00:00|6686.6|6684.6|6687.3|6685.3|6687.6|6685.6|6685.6|6683.6|425
1630083900000|2021-08-27 17:05:00|6687.1|6685.1|6688.1|6686.1|6688.1|6686.1|6686.6|6684.6|50
1630084200000|2021-08-27 17:10:00|6687.8|6685.8|6688.6|6686.6|6689.1|6687.1|6687.6|6685.6|69
1630084500000|2021-08-27 17:15:00|6688.1|6686.1|6687.6|6685.6|6688.6|6686.6|6687.3|6685.3|26
1630084800000|2021-08-27 17:20:00|6688.1|6686.1|6688.6|6686.6|6689.1|6687.1|6688.1|6686.1|36
1630085100000|2021-08-27 17:25:00|6688.3|6686.3|6688.6|6686.6|6689.1|6687.1|6687.8|6685.8|39
1630085400000|2021-08-27 17:30:00|6688.3|6686.3|6688.1|6686.1|6688.6|6686.6|6687.6|6685.6|12
1630085700000|2021-08-27 17:35:00|6688.3|6686.3|6687.8|6685.8|6688.3|6686.3|6687.6|6685.6|5
1630086000000|2021-08-27 17:40:00|6688.1|6686.1|6688.1|6686.1|6688.3|6686.3|6687.6|6685.6|10
1630086300000|2021-08-27 17:45:00|6687.8|6685.8|6687.6|6685.6|6688.1|6686.1|6687.6|6685.6|6
1630086600000|2021-08-27 17:50:00|6687.3|6685.3|6686.6|6684.6|6687.6|6685.6|6686.6|6684.6|38
1630086900000|2021-08-27 17:55:00|6686.8|6684.8|6686.8|6684.8|6687.1|6685.1|6686.6|6684.6|8
1630087200000|2021-08-27 18:00:00|6687.1|6685.1|6685.1|6683.1|6687.1|6685.1|6685.1|6683.1|17
1630087500000|2021-08-27 18:05:00|6685.3|6683.3|6685.1|6683.1|6685.6|6683.6|6683.6|6681.6|65
1630087800000|2021-08-27 18:10:00|6685.3|6683.3|6685.1|6683.1|6686.1|6684.1|6684.8|6682.8|11
1630088100000|2021-08-27 18:15:00|6684.8|6682.8|6685.1|6683.1|6685.1|6683.1|6684.1|6682.1|21
1630088400000|2021-08-27 18:20:00|6685.3|6683.3|6685.1|6683.1|6685.3|6683.3|6684.1|6682.1|10
1630088700000|2021-08-27 18:25:00|6684.8|6682.8|6685.6|6683.6|6686.1|6684.1|6684.6|6682.6|11
1630089000000|2021-08-27 18:30:00|6685.8|6683.8|6686.6|6684.6|6686.8|6684.8|6685.6|6683.6|25
1630089300000|2021-08-27 18:35:00|6686.8|6684.8|6687.3|6685.3|6687.6|6685.6|6686.6|6684.6|22
1630089600000|2021-08-27 18:40:00|6687.1|6685.1|6686.6|6684.6|6687.6|6685.6|6686.1|6684.1|20
1630089900000|2021-08-27 18:45:00|6686.3|6684.3|6686.1|6684.1|6687.1|6685.1|6686.1|6684.1|34
1630090200000|2021-08-27 18:50:00|6686.3|6684.3|6685.6|6683.6|6686.6|6684.6|6685.6|6683.6|36
1630090500000|2021-08-27 18:55:00|6686.1|6684.1|6686.3|6684.3|6686.6|6684.6|6686.1|6684.1|27
1630090800000|2021-08-27 19:00:00|6686.6|6684.6|6687.6|6685.6|6688.1|6686.1|6686.6|6684.6|21
1630091100000|2021-08-27 19:05:00|6687.8|6685.8|6687.3|6685.3|6688.1|6686.1|6686.8|6684.8|50
1630091400000|2021-08-27 19:10:00|6687.6|6685.6|6687.8|6685.8|6688.3|6686.3|6687.1|6685.1|20
1630091700000|2021-08-27 19:15:00|6688.1|6686.1|6689.3|6687.3|6689.6|6687.6|6687.8|6685.8|31
1630092000000|2021-08-27 19:20:00|6689.6|6687.6|6690.6|6688.6|6691.1|6689.1|6688.8|6686.8|59
1630092300000|2021-08-27 19:25:00|6691.1|6689.1|6689.6|6687.6|6691.3|6689.3|6689.6|6687.6|52
1630092600000|2021-08-27 19:30:00|6689.8|6687.8|6689.3|6687.3|6690.6|6688.6|6688.3|6686.3|24
1630092900000|2021-08-27 19:35:00|6689.1|6687.1|6688.8|6686.8|6689.6|6687.6|6688.3|6686.3|9
1630093200000|2021-08-27 19:40:00|6688.6|6686.6|6689.3|6687.3|6689.3|6687.3|6688.3|6686.3|19
1630093500000|2021-08-27 19:45:00|6689.1|6687.1|6689.6|6687.6|6692.1|6690.1|6688.8|6686.8|68
1630093800000|2021-08-27 19:50:00|6689.8|6687.8|6687.3|6685.3|6690.6|6688.6|6687.1|6685.1|79
1630094100000|2021-08-27 19:55:00|6687.1|6685.1|6687.6|6685.6|6688.6|6686.6|6683.6|6681.6|171
1630094400000|2021-08-27 20:00:00|6690.3|6688.3|6689.1|6685.1|6690.3|6688.3|6686.4|6682.4|0
1630094700000|2021-08-27 20:05:00|6689|6685|6685.4|6681.4|6689.1|6685.1|6685.1|6681.1|0
1630095000000|2021-08-27 20:10:00|6685.5|6681.5|6686.1|6682.1|6686.4|6682.4|6685.4|6681.4|0
1630095300000|2021-08-27 20:15:00|6686.4|6682.4|6688.2|6684.2|6688.2|6684.2|6686.4|6682.4|0
1630095600000|2021-08-27 20:20:00|6688.1|6684.1|6688.8|6684.8|6689.1|6685.1|6687.9|6683.9|0
1630095900000|2021-08-27 20:25:00|6688.7|6684.7|6688.1|6684.1|6689.1|6685.1|6688.1|6684.1|0
1630096200000|2021-08-27 20:30:00|6688.2|6684.2|6688.3|6684.3|6688.7|6684.7|6688.2|6684.2|0
1630096500000|2021-08-27 20:35:00|6688.4|6684.4|6688.6|6684.6|6688.6|6684.6|6688.3|6684.3|0
1630096800000|2021-08-27 20:40:00|6688.7|6684.7|6688.1|6684.1|6688.7|6684.7|6688.1|6684.1|0
1630097100000|2021-08-27 20:45:00|6688.2|6684.2|6688.1|6684.1|6688.8|6684.8|6688.1|6684.1|0
1630097700000|2021-08-27 20:55:00|6687.8|6683.8|6690.2|6686.2|6690.3|6686.3|6687.5|6683.5|0
1630098000000|2021-08-27 21:00:00|6690.3|6686.3|6690.3|6686.3|6690.3|6686.3|6690.3|6686.3|0
1630274400000|2021-08-29 22:00:00|6687.5|6683.5|6688|6684|6689.1|6685.1|6687.5|6683.5|0
1630274700000|2021-08-29 22:05:00|6687.9|6683.9|6690|6686|6690.3|6686.3|6687.5|6683.5|0
1630275000000|2021-08-29 22:10:00|6690.3|6686.3|6692.5|6688.5|6692.5|6688.5|6690.3|6686.3|0
1630275300000|2021-08-29 22:15:00|6692.6|6688.6|6691.4|6687.4|6693|6689|6691.1|6687.1|0
1630275600000|2021-08-29 22:20:00|6691.1|6687.1|6690.5|6686.5|6691.1|6687.1|6689.5|6685.5|0
1630275900000|2021-08-29 22:25:00|6690.8|6686.8|6691.4|6687.4|6691.7|6687.7|6690.5|6686.5|0
1630276200000|2021-08-29 22:30:00|6691.7|6687.7|6691.4|6687.4|6691.8|6687.8|6691.4|6687.4|0
1630276500000|2021-08-29 22:35:00|6691.3|6687.3|6690.8|6686.8|6691.4|6687.4|6690.8|6686.8|0
1630276800000|2021-08-29 22:40:00|6690.6|6686.6|6690.8|6686.8|6690.8|6686.8|6690.2|6686.2|0
1630277100000|2021-08-29 22:45:00|6690.7|6686.7|6690.5|6686.5|6691.4|6687.4|6690.5|6686.5|0
1630277400000|2021-08-29 22:50:00|6690.4|6686.4|6689.8|6685.8|6690.4|6686.4|6689.8|6685.8|0
1630277700000|2021-08-29 22:55:00|6689.5|6685.5|6690.1|6686.1|6690.1|6686.1|6689.5|6685.5|0
1630278000000|2021-08-29 23:00:00|6690.2|6686.2|6689.8|6685.8|6690.5|6686.5|6689.8|6685.8|0
1630278300000|2021-08-29 23:05:00|6689.9|6685.9|6689.9|6685.9|6690.5|6686.5|6689.5|6685.5|0
1630278600000|2021-08-29 23:10:00|6689.8|6685.8|6690.2|6686.2|6690.5|6686.5|6689.6|6685.6|0
1630278900000|2021-08-29 23:15:00|6689.7|6686.7|6689.7|6686.7|6690|6687|6689.4|6686.4|0
1630279200000|2021-08-29 23:20:00|6689.8|6686.8|6691|6688|6691|6688|6689.8|6686.8|0
1630279500000|2021-08-29 23:25:00|6690.9|6687.9|6690.7|6687.7|6691|6688|6690.7|6687.7|0
1630279800000|2021-08-29 23:30:00|6691|6688|6692.5|6689.5|6693.1|6690.1|6690.8|6687.8|0
1630280100000|2021-08-29 23:35:00|6692.8|6689.8|6695|6692|6695.3|6692.3|6692.8|6689.8|0
1630280400000|2021-08-29 23:40:00|6694.8|6691.8|6696.7|6693.7|6696.8|6693.8|6694.7|6691.7|0
1630280700000|2021-08-29 23:45:00|6696.5|6693.5|6694.4|6691.4|6696.5|6693.5|6694.1|6691.1|0
1630281000000|2021-08-29 23:50:00|6694.5|6691.5|6693.9|6690.9|6694.8|6691.8|6693.2|6690.2|0
1630281300000|2021-08-29 23:55:00|6693.8|6690.8|6693.7|6690.7|6694.5|6691.5|6693.6|6690.6|0
1630281600000|2021-08-30 00:00:00|6694|6691|6693.1|6690.1|6695.3|6692.3|6692|6689|0
1630281900000|2021-08-30 00:05:00|6693.5|6690.5|6692.1|6689.1|6693.5|6690.5|6691.2|6688.2|0
1630282200000|2021-08-30 00:10:00|6691.8|6688.8|6690.2|6687.2|6692.1|6689.1|6689.4|6686.4|0
1630282500000|2021-08-30 00:15:00|6690.1|6687.1|6685.5|6682.5|6691.4|6688.4|6683.9|6680.9|0
1630282800000|2021-08-30 00:20:00|6685.4|6682.4|6683.1|6680.1|6685.5|6682.5|6681.6|6678.6|0
1630283100000|2021-08-30 00:25:00|6683.2|6680.2|6680.8|6677.8|6684.2|6681.2|6680.1|6677.1|0
1630283400000|2021-08-30 00:30:00|6680.6|6677.6|6677.2|6674.2|6680.6|6677.6|6677.2|6674.2|0
1630283700000|2021-08-30 00:35:00|6677|6674|6676.7|6673.7|6678|6675|6676.5|6673.5|0
1630284000000|2021-08-30 00:40:00|6676.6|6673.6|6676.7|6673.7|6677.4|6674.4|6675.9|6672.9|0
1630284300000|2021-08-30 00:45:00|6676.5|6673.5|6675.4|6672.4|6676.7|6673.7|6675.2|6672.2|0
1630284600000|2021-08-30 00:50:00|6675.3|6672.3|6674.4|6671.4|6675.3|6672.3|6673.7|6670.7|0
1630284900000|2021-08-30 00:55:00|6674.2|6671.2|6675.5|6672.5|6677|6674|6673.7|6670.7|0
1630285200000|2021-08-30 01:00:00|6675.6|6672.6|6675.2|6672.2|6676.6|6673.6|6674.7|6671.7|0
1630285500000|2021-08-30 01:05:00|6675.1|6672.1|6675.2|6672.2|6675.2|6672.2|6673.6|6670.6|0
1630285800000|2021-08-30 01:10:00|6675.1|6672.1|6677|6674|6677.9|6674.9|6674.7|6671.7|0
1630286100000|2021-08-30 01:15:00|6677.2|6674.2|6678.2|6675.2|6679|6676|6675.2|6672.2|0
1630286400000|2021-08-30 01:20:00|6677.8|6674.8|6678.5|6675.5|6679.9|6676.9|6677.5|6674.5|0
1630286700000|2021-08-30 01:25:00|6678.4|6675.4|6679.3|6676.3|6679.6|6676.6|6677.7|6674.7|0
1630287000000|2021-08-30 01:30:00|6679.6|6676.6|6677.2|6674.2|6680.9|6677.9|6676.1|6673.1|0
1630287300000|2021-08-30 01:35:00|6676.9|6673.9|6672.3|6669.3|6676.9|6673.9|6671.6|6668.6|0
1630287600000|2021-08-30 01:40:00|6672.2|6669.2|6673.9|6670.9|6674.7|6671.7|6670.8|6667.8|0
1630287900000|2021-08-30 01:45:00|6673.8|6670.8|6676.8|6673.8|6676.8|6673.8|6673.5|6670.5|0
1630288200000|2021-08-30 01:50:00|6676.1|6673.1|6679.4|6676.4|6679.9|6676.9|6676.1|6673.1|0
1630288500000|2021-08-30 01:55:00|6679.6|6676.6|6679.9|6676.9|6679.9|6676.9|6678.7|6675.7|0
1630288800000|2021-08-30 02:00:00|6680|6677|6680.7|6677.7|6682.2|6679.2|6679.2|6676.2|0
1630289100000|2021-08-30 02:05:00|6680.9|6677.9|6680|6677|6681.5|6678.5|6679.2|6676.2|0
1630289400000|2021-08-30 02:10:00|6679.9|6676.9|6682.1|6679.1|6682.2|6679.2|6679.9|6676.9|0
1630289700000|2021-08-30 02:15:00|6682.2|6679.2|6685.3|6682.3|6685.3|6682.3|6682.2|6679.2|0
1630290000000|2021-08-30 02:20:00|6685.2|6682.2|6685.2|6682.2|6686|6683|6684.5|6681.5|0
1630290300000|2021-08-30 02:25:00|6685.4|6682.4|6684|6681|6685.8|6682.8|6684|6681|0
1630290600000|2021-08-30 02:30:00|6683.8|6680.8|6683.9|6680.9|6684.7|6681.7|6683.2|6680.2|0
1630290900000|2021-08-30 02:35:00|6684.1|6681.1|6686.1|6683.1|6686.1|6683.1|6684.1|6681.1|0
1630291200000|2021-08-30 02:40:00|6686.9|6683.9|6684.7|6681.7|6686.9|6683.9|6684.2|6681.2|0
1630291500000|2021-08-30 02:45:00|6684.6|6681.6|6683.9|6680.9|6684.6|6681.6|6683.9|6680.9|0
1630291800000|2021-08-30 02:50:00|6684|6681|6684.6|6681.6|6685.4|6682.4|6684|6681|0
1630292100000|2021-08-30 02:55:00|6684.4|6681.4|6684.6|6681.6|6685.4|6682.4|6683.4|6680.4|0
1630292400000|2021-08-30 03:00:00|6684.2|6681.2|6683.2|6680.2|6684.6|6681.6|6683.2|6680.2|0
1630292700000|2021-08-30 03:05:00|6683.4|6680.4|6684|6681|6684.7|6681.7|6683.3|6680.3|0
1630293000000|2021-08-30 03:10:00|6684.1|6681.1|6684.3|6681.3|6684.7|6681.7|6684|6681|0
1630293300000|2021-08-30 03:15:00|6684.4|6681.4|6684.7|6681.7|6685|6682|6683.9|6680.9|0
1630293600000|2021-08-30 03:20:00|6684|6681|6684.7|6681.7|6685|6682|6683.9|6680.9|0
1630293900000|2021-08-30 03:25:00|6685|6682|6685.5|6682.5|6686.2|6683.2|6685|6682|0
1630294200000|2021-08-30 03:30:00|6685.6|6682.6|6685.8|6682.8|6686.2|6683.2|6685.5|6682.5|0
1630294500000|2021-08-30 03:35:00|6686|6683|6687.1|6684.1|6687.8|6684.8|6686|6683|0
1630294800000|2021-08-30 03:40:00|6687|6684|6687.1|6684.1|6688.5|6685.5|6686.3|6683.3|0
1630295100000|2021-08-30 03:45:00|6686.8|6683.8|6686.7|6683.7|6687|6684|6686.3|6683.3|0
1630295400000|2021-08-30 03:50:00|6686.5|6683.5|6687.1|6684.1|6687.9|6684.9|6686.4|6683.4|0
1630295700000|2021-08-30 03:55:00|6687.4|6684.4|6688|6685|6688|6685|6687.2|6684.2|0
1630296000000|2021-08-30 04:00:00|6687.8|6684.8|6686.8|6683.8|6688|6685|6686.5|6683.5|0
1630296300000|2021-08-30 04:05:00|6686.7|6683.7|6687.3|6684.3|6688|6685|6686.5|6683.5|0
1630296600000|2021-08-30 04:10:00|6687.4|6684.4|6688|6685|6688|6685|6687.2|6684.2|0
1630296900000|2021-08-30 04:15:00|6687.9|6684.9|6687|6684|6687.9|6684.9|6687|6684|0
1630297200000|2021-08-30 04:20:00|6686.7|6683.7|6686.6|6683.6|6687|6684|6686.2|6683.2|0
1630297500000|2021-08-30 04:25:00|6686.5|6683.5|6686.3|6683.3|6686.6|6683.6|6686.3|6683.3|0
1630297800000|2021-08-30 04:30:00|6686.6|6683.6|6686.6|6683.6|6687.4|6684.4|6686.3|6683.3|0
1630298100000|2021-08-30 04:35:00|6686.5|6683.5|6686.2|6683.2|6687|6684|6686.2|6683.2|0
1630298400000|2021-08-30 04:40:00|6686.4|6683.4|6687|6684|6687|6684|6686.2|6683.2|0
1630298700000|2021-08-30 04:45:00|6686.7|6683.7|6685.5|6682.5|6686.7|6683.7|6685.5|6682.5|0
1630299000000|2021-08-30 04:50:00|6685.6|6682.6|6686.3|6683.3|6686.6|6683.6|6685.5|6682.5|0
1630299300000|2021-08-30 04:55:00|6686.5|6683.5|6686.9|6683.9|6687|6684|6686.2|6683.2|0
1630299600000|2021-08-30 05:00:00|6686.8|6683.8|6687.7|6684.7|6687.7|6684.7|6686.2|6683.2|0
1630299900000|2021-08-30 05:05:00|6687.6|6684.6|6687.1|6684.1|6687.7|6684.7|6685.6|6682.6|0
1630300200000|2021-08-30 05:10:00|6687.3|6684.3|6686.6|6683.6|6687.4|6684.4|6686.3|6683.3|0
1630300500000|2021-08-30 05:15:00|6686.5|6683.5|6686.3|6683.3|6686.7|6683.7|6686.3|6683.3|0
1630300800000|2021-08-30 05:20:00|6686.5|6683.5|6687.2|6684.2|6687.2|6684.2|6685.9|6682.9|0
1630301100000|2021-08-30 05:25:00|6687.3|6684.3|6687.2|6684.2|6688|6685|6687.2|6684.2|0
1630301400000|2021-08-30 05:30:00|6687|6684|6688.7|6685.7|6688.7|6685.7|6686.5|6683.5|0
1630301700000|2021-08-30 05:35:00|6688.4|6685.4|6690.4|6687.4|6691.9|6688.9|6687.9|6684.9|0
1630302000000|2021-08-30 05:40:00|6690.5|6687.5|6690.6|6687.6|6690.6|6687.6|6690.5|6687.5|0
1630302300000|2021-08-30 05:45:00|6690.5|6687.5|6690.5|6687.5|6690.5|6687.5|6689.7|6686.7|0
1630302600000|2021-08-30 05:50:00|6690.4|6687.4|6689.8|6686.8|6690.5|6687.5|6689.6|6686.6|0
1630302900000|2021-08-30 05:55:00|6690|6687|6688.2|6685.2|6690|6687|6688.2|6685.2|0
1630303200000|2021-08-30 06:00:00|6688.3|6685.3|6680.6|6678.6|6689.5|6686|6679.6|6677.6|182
1630303500000|2021-08-30 06:05:00|6680.1|6678.1|6677.8|6675.8|6680.8|6678.8|6677.6|6675.6|119
1630303800000|2021-08-30 06:10:00|6678.1|6676.1|6678.1|6676.1|6678.1|6676.1|6675.1|6673.1|104
1630304100000|2021-08-30 06:15:00|6677.8|6675.8|6678.8|6676.8|6678.8|6676.8|6676.6|6674.6|47
1630304400000|2021-08-30 06:20:00|6678.6|6676.6|6678.8|6676.8|6679.6|6677.6|6678.6|6676.6|44
1630304700000|2021-08-30 06:25:00|6679.1|6677.1|6681.8|6679.8|6681.8|6679.8|6679.1|6677.1|53
1630305000000|2021-08-30 06:30:00|6681.6|6679.6|6682.6|6680.6|6683.1|6681.1|6680.6|6678.6|69
1630305300000|2021-08-30 06:35:00|6682.8|6680.8|6682.1|6680.1|6682.8|6680.8|6681.1|6679.1|46
1630305600000|2021-08-30 06:40:00|6682.3|6680.3|6680.1|6678.1|6682.6|6680.6|6679.6|6677.6|54
1630305900000|2021-08-30 06:45:00|6680.8|6678.8|6683.8|6681.8|6683.8|6681.8|6680.6|6678.6|43
1630306200000|2021-08-30 06:50:00|6684.1|6682.1|6687.3|6685.3|6687.3|6685.3|6683.8|6681.8|100
1630306500000|2021-08-30 06:55:00|6687.1|6685.1|6690.1|6688.1|6690.1|6688.1|6685.1|6683.1|132
1630306800000|2021-08-30 07:00:00|6690.6|6688.6|6681.8|6680.8|6691.1|6690.1|6680.6|6679.6|1119
1630307100000|2021-08-30 07:05:00|6682.1|6681.1|6683.3|6682.3|6690.3|6689.3|6682.1|6681.1|531
1630307400000|2021-08-30 07:10:00|6683.1|6682.1|6681.6|6680.6|6684.6|6683.6|6680.1|6679.1|297
1630307700000|2021-08-30 07:15:00|6681.3|6680.3|6680.8|6679.8|6683.6|6682.6|6675.1|6674.1|476
1630308000000|2021-08-30 07:20:00|6681.1|6680.1|6689.1|6688.1|6693.8|6692.8|6680.6|6679.6|720
1630308300000|2021-08-30 07:25:00|6688.8|6687.8|6685.6|6684.6|6690.8|6689.8|6684.6|6683.6|352
1630308600000|2021-08-30 07:30:00|6685.8|6684.8|6690.1|6689.1|6692.3|6691.3|6685.8|6684.8|248
1630308900000|2021-08-30 07:35:00|6689.8|6688.8|6689.6|6688.6|6690.6|6689.6|6686.3|6685.3|186
1630309200000|2021-08-30 07:40:00|6689.1|6688.1|6689.6|6688.6|6690.1|6689.1|6685.3|6684.3|228
1630309500000|2021-08-30 07:45:00|6689.3|6688.3|6685.3|6684.3|6689.6|6688.6|6683.6|6682.6|237
1630309800000|2021-08-30 07:50:00|6685.6|6684.6|6687.3|6686.3|6687.6|6686.6|6684.3|6683.3|221
1630310100000|2021-08-30 07:55:00|6687.1|6686.1|6685.6|6684.6|6687.6|6686.6|6685.1|6684.1|175
1630310400000|2021-08-30 08:00:00|6686.1|6685.1|6684.6|6683.6|6687.6|6686.6|6684.6|6683.6|156
1630310700000|2021-08-30 08:05:00|6684.1|6683.1|6684.8|6683.8|6685.1|6684.1|6682.6|6681.6|131
1630311000000|2021-08-30 08:10:00|6684.6|6683.6|6685.3|6684.3|6685.6|6684.6|6684.1|6683.1|129
1630311300000|2021-08-30 08:15:00|6685.1|6684.1|6689.1|6688.1|6690.1|6689.1|6685.1|6684.1|186
1630311600000|2021-08-30 08:20:00|6689.6|6688.6|6688.8|6687.8|6689.8|6688.8|6688.1|6687.1|190
1630311900000|2021-08-30 08:25:00|6688.6|6687.6|6690.3|6689.3|6691.1|6690.1|6688.6|6687.6|197
1630312200000|2021-08-30 08:30:00|6691|6690|6688.2|6687.2|6691|6690|6687.2|6686.2|153
1630312500000|2021-08-30 08:35:00|6688.5|6687.5|6690.7|6689.7|6692|6691|6688.5|6687.5|113
1630312800000|2021-08-30 08:40:00|6690.5|6689.5|6691.5|6690.5|6692|6691|6690|6689|80
1630313100000|2021-08-30 08:45:00|6691.2|6690.2|6690.7|6689.7|6692.2|6691.2|6690|6689|110
1630313400000|2021-08-30 08:50:00|6690.5|6689.5|6689.5|6688.5|6691|6690|6688.5|6687.5|134
1630313700000|2021-08-30 08:55:00|6689.7|6688.7|6692.5|6691.5|6692.7|6691.7|6689.7|6688.7|139
1630314000000|2021-08-30 09:00:00|6692.7|6691.7|6688.7|6687.7|6692.7|6691.7|6688.2|6687.2|275
1630314300000|2021-08-30 09:05:00|6688.5|6687.5|6691.5|6690.5|6691.5|6690.5|6687.5|6686.5|179
1630314600000|2021-08-30 09:10:00|6691.2|6690.2|6693|6692|6693.5|6692.5|6690.2|6689.2|108
1630314900000|2021-08-30 09:15:00|6693.5|6692.5|6692.2|6691.2|6694|6693|6692|6691|144
1630315200000|2021-08-30 09:20:00|6692|6691|6692.2|6691.2|6693.7|6692.7|6690.2|6689.2|100
1630315500000|2021-08-30 09:25:00|6692.5|6691.5|6692.2|6691.2|6692.5|6691.5|6691.2|6690.2|53
1630315800000|2021-08-30 09:30:00|6692|6691|6692.7|6691.7|6693.2|6692.2|6691.5|6690.5|164
1630316100000|2021-08-30 09:35:00|6692.5|6691.5|6690.7|6689.7|6692.5|6691.5|6690|6689|101
1630316400000|2021-08-30 09:40:00|6690.5|6689.5|6691.7|6690.7|6692.2|6691.2|6690.5|6689.5|86
1630316700000|2021-08-30 09:45:00|6692|6691|6691.5|6690.5|6692|6691|6691|6690|92
1630317000000|2021-08-30 09:50:00|6691|6690|6690.5|6689.5|6691.5|6690.5|6689.5|6688.5|131
1630317300000|2021-08-30 09:55:00|6690.7|6689.7|6693.5|6692.5|6693.5|6692.5|6690|6689|45
1630317600000|2021-08-30 10:00:00|6693.7|6692.7|6694.2|6693.2|6695.5|6694.5|6693.5|6692.5|132
1630317900000|2021-08-30 10:05:00|6694.5|6693.5|6695|6694|6695.7|6694.7|6693.5|6692.5|78
1630318200000|2021-08-30 10:10:00|6695.2|6694.2|6696.2|6695.2|6697|6696|6695.2|6694.2|166
1630318500000|2021-08-30 10:15:00|6696.5|6695.5|6696.7|6695.7|6697|6696|6694.5|6693.5|202
1630318800000|2021-08-30 10:20:00|6697|6696|6695|6694|6699|6698|6694.7|6693.7|232
1630319100000|2021-08-30 10:25:00|6694.7|6693.7|6696.5|6695.5|6696.7|6695.7|6694|6693|80
1630319400000|2021-08-30 10:30:00|6696|6695|6697.2|6696.2|6697.5|6696.5|6695.5|6694.5|81
1630319700000|2021-08-30 10:35:00|6697.5|6696.5|6695.7|6694.7|6698.5|6697.5|6695.7|6694.7|163
1630320000000|2021-08-30 10:40:00|6696|6695|6697.2|6696.2|6697.5|6696.5|6695|6694|82
1630320300000|2021-08-30 10:45:00|6697.5|6696.5|6696.5|6695.5|6698.5|6697.5|6696.5|6695.5|88
1630320600000|2021-08-30 10:50:00|6696.7|6695.7|6693.5|6692.5|6697|6696|6693.5|6692.5|148
1630320900000|2021-08-30 10:55:00|6693.7|6692.7|6694|6693|6694.5|6693.5|6693|6692|74
1630321200000|2021-08-30 11:00:00|6694.2|6693.2|6694.5|6693.5|6694.7|6693.7|6693.5|6692.5|59
1630321500000|2021-08-30 11:05:00|6694.7|6693.7|6695.5|6694.5|6695.5|6694.5|6694.5|6693.5|298
1630321800000|2021-08-30 11:10:00|6695.7|6694.7|6696.5|6695.5|6696.5|6695.5|6694.5|6693.5|98
1630322100000|2021-08-30 11:15:00|6696.2|6695.2|6695.2|6694.2|6696.5|6695.5|6694.7|6693.7|80
1630322400000|2021-08-30 11:20:00|6695|6694|6695|6694|6695.7|6694.7|6693.7|6692.7|74
1630322700000|2021-08-30 11:25:00|6695.5|6694.5|6695.5|6694.5|6696|6695|6694|6693|85
1630323000000|2021-08-30 11:30:00|6695.7|6694.7|6696.2|6695.2|6696.2|6695.2|6695|6694|35
1630323300000|2021-08-30 11:35:00|6696.5|6695.5|6696.7|6695.7|6697|6696|6695|6694|74
1630323600000|2021-08-30 11:40:00|6696.4|6695.4|6694.7|6693.7|6696.7|6695.7|6694.7|6693.7|69
1630323900000|2021-08-30 11:45:00|6694.4|6693.4|6693.7|6692.7|6694.7|6693.7|6693.7|6692.7|52
1630324200000|2021-08-30 11:50:00|6693.4|6692.4|6693.7|6692.7|6693.7|6692.7|6692.4|6691.4|76
1630324500000|2021-08-30 11:55:00|6693.4|6692.4|6694.9|6693.9|6694.9|6693.9|6693.4|6692.4|50
1630324800000|2021-08-30 12:00:00|6694.7|6693.7|6697.2|6696.2|6697.2|6696.2|6694.7|6693.7|53
1630325100000|2021-08-30 12:05:00|6696.9|6695.9|6696.7|6695.7|6697.4|6696.4|6696.2|6695.2|68
1630325400000|2021-08-30 12:10:00|6696.9|6695.9|6697.4|6696.4|6697.7|6696.7|6696.2|6695.2|82
1630325700000|2021-08-30 12:15:00|6697.2|6696.2|6696.2|6695.2|6697.2|6696.2|6695.9|6694.9|42
1630326000000|2021-08-30 12:20:00|6695.9|6694.9|6695.4|6694.4|6696.2|6695.2|6695.2|6694.2|107
1630326300000|2021-08-30 12:25:00|6695.7|6694.7|6694.2|6693.2|6695.7|6694.7|6693.2|6692.2|125
1630326600000|2021-08-30 12:30:00|6693.9|6692.9|6692.2|6691.2|6695.4|6694.4|6691.7|6690.7|186
1630326900000|2021-08-30 12:35:00|6691.9|6690.9|6693.2|6692.2|6693.2|6692.2|6690.7|6689.7|134
1630327200000|2021-08-30 12:40:00|6692.9|6691.9|6695.4|6694.4|6695.9|6694.9|6692.9|6691.9|94
1630327500000|2021-08-30 12:45:00|6695.2|6694.2|6697.4|6696.4|6698.2|6697.2|6695.2|6694.2|66
1630327800000|2021-08-30 12:50:00|6697.7|6696.7|6695.7|6694.7|6697.9|6696.9|6695.7|6694.7|68
1630328100000|2021-08-30 12:55:00|6695.4|6694.4|6694.9|6693.9|6695.4|6694.4|6693.2|6692.2|198
1630328400000|2021-08-30 13:00:00|6694.7|6693.7|6695.2|6694.2|6695.2|6694.2|6693.2|6692.2|208
1630328700000|2021-08-30 13:05:00|6695.4|6694.4|6693.9|6692.9|6695.4|6694.4|6693.2|6692.2|150
1630329000000|2021-08-30 13:10:00|6693.7|6692.7|6694.2|6693.2|6694.7|6693.7|6693.2|6692.2|58
1630329300000|2021-08-30 13:15:00|6693.9|6692.9|6694.2|6693.2|6694.7|6693.7|6693.7|6692.7|68
1630329600000|2021-08-30 13:20:00|6694.4|6693.4|6693.7|6692.7|6694.7|6693.7|6692.7|6691.7|52
1630329900000|2021-08-30 13:25:00|6694.2|6693.2|6692.7|6691.7|6694.2|6693.2|6692.2|6691.2|172
1630330200000|2021-08-30 13:30:00|6692.4|6691.4|6686.7|6685.7|6693.4|6692.4|6685.2|6684.2|1352
1630330500000|2021-08-30 13:35:00|6686.2|6685.2|6685.7|6684.7|6686.7|6685.7|6684.2|6683.2|429
1630330800000|2021-08-30 13:40:00|6685.2|6684.2|6681.7|6680.7|6685.2|6684.2|6679.2|6678.2|522
1630331100000|2021-08-30 13:45:00|6681.4|6680.4|6681.2|6680.2|6682.7|6681.7|6680.2|6679.2|309
1630331400000|2021-08-30 13:50:00|6681.4|6680.4|6682.7|6681.7|6684.4|6683.4|6680.7|6679.7|335
1630331700000|2021-08-30 13:55:00|6682.9|6681.9|6681.7|6680.7|6682.9|6681.9|6679.7|6678.7|303
1630332000000|2021-08-30 14:00:00|6681.4|6680.4|6676.2|6675.2|6681.7|6680.7|6675.9|6674.9|410
1630332300000|2021-08-30 14:05:00|6676.4|6675.4|6676.2|6675.2|6677.9|6676.9|6675.4|6674.4|350
1630332600000|2021-08-30 14:10:00|6676.6|6675.6|6680.8|6679.8|6681.1|6680.1|6676.1|6675.1|250
1630332900000|2021-08-30 14:15:00|6681.1|6680.1|6685.3|6684.3|6687.1|6686.1|6681.1|6680.1|281
1630333200000|2021-08-30 14:20:00|6685.6|6684.6|6688.1|6687.1|6688.1|6687.1|6684.3|6683.3|165
1630333500000|2021-08-30 14:25:00|6688.6|6687.6|6688.6|6687.6|6689.1|6688.1|6687.6|6686.6|172
1630333800000|2021-08-30 14:30:00|6689.1|6688.1|6690.1|6689.1|6690.6|6689.6|6688.1|6687.1|183
1630334100000|2021-08-30 14:35:00|6689.8|6688.8|6690.1|6689.1|6692.1|6691.1|6688.6|6687.6|339
1630334400000|2021-08-30 14:40:00|6689.8|6688.8|6692.1|6691.1|6692.1|6691.1|6689.1|6688.1|189
1630334700000|2021-08-30 14:45:00|6692.3|6691.3|6688.3|6687.3|6692.6|6691.6|6688.3|6687.3|248
1630335000000|2021-08-30 14:50:00|6688.6|6687.6|6688.6|6687.6|6689.1|6688.1|6687.6|6686.6|222
1630335300000|2021-08-30 14:55:00|6688.8|6687.8|6688.8|6687.8|6689.6|6688.6|6687.1|6686.1|313
1630335600000|2021-08-30 15:00:00|6688.3|6687.3|6688.6|6687.6|6689.6|6688.6|6687.8|6686.8|209
1630335900000|2021-08-30 15:05:00|6688.3|6687.3|6689.1|6688.1|6689.6|6688.6|6687.6|6686.6|211
1630336200000|2021-08-30 15:10:00|6689.6|6688.6|6691.1|6690.1|6691.1|6690.1|6689.3|6688.3|226
1630336500000|2021-08-30 15:15:00|6690.8|6689.8|6689.6|6688.6|6691.1|6690.1|6689.1|6688.1|345
1630336800000|2021-08-30 15:20:00|6689.8|6688.8|6692.1|6691.1|6692.1|6691.1|6689.1|6688.1|694
1630337100000|2021-08-30 15:25:00|6692.3|6691.3|6693.1|6692.1|6695.1|6694.1|6692.3|6691.3|816
1630337400000|2021-08-30 15:30:00|6694.6|6692.6|6689.3|6687.3|6695.1|6693.1|6688.6|6686.6|2063
1630337700000|2021-08-30 15:35:00|6689.1|6687.1|6689.1|6687.1|6692.1|6690.1|6689.1|6687.1|760
1630338000000|2021-08-30 15:40:00|6688.8|6686.8|6692.1|6690.1|6692.1|6690.1|6688.6|6686.6|270
1630338300000|2021-08-30 15:45:00|6691.8|6689.8|6691.6|6689.6|6692.1|6690.1|6690.6|6688.6|123
1630338600000|2021-08-30 15:50:00|6691.3|6689.3|6692.3|6690.3|6692.6|6690.6|6691.1|6689.1|82
1630338900000|2021-08-30 15:55:00|6692.1|6690.1|6693.3|6691.3|6693.8|6691.8|6692.1|6690.1|104
1630339200000|2021-08-30 16:00:00|6693.6|6691.6|6694.1|6692.1|6694.6|6692.6|6693.1|6691.1|52
1630339500000|2021-08-30 16:05:00|6693.8|6691.8|6690.6|6688.6|6693.8|6691.8|6690.6|6688.6|60
1630339800000|2021-08-30 16:10:00|6690.3|6688.3|6690.6|6688.6|6691.1|6689.1|6690.1|6688.1|39
1630340100000|2021-08-30 16:15:00|6690.3|6688.3|6690.1|6688.1|6690.8|6688.8|6689.8|6687.8|34
1630340400000|2021-08-30 16:20:00|6689.8|6687.8|6690.1|6688.1|6690.1|6688.1|6689.6|6687.6|67
1630340700000|2021-08-30 16:25:00|6689.8|6687.8|6689.1|6687.1|6690.1|6688.1|6689.1|6687.1|33
1630341000000|2021-08-30 16:30:00|6689.8|6687.8|6689.6|6687.6|6689.8|6687.8|6689.1|6687.1|47
1630341300000|2021-08-30 16:35:00|6689.3|6687.3|6689.8|6687.8|6690.1|6688.1|6689.1|6687.1|26
1630341600000|2021-08-30 16:40:00|6690.1|6688.1|6689.6|6687.6|6690.1|6688.1|6689.6|6687.6|10
1630341900000|2021-08-30 16:45:00|6689.8|6687.8|6690.1|6688.1|6690.6|6688.6|6689.6|6687.6|47
1630342200000|2021-08-30 16:50:00|6689.8|6687.8|6690.1|6688.1|6690.6|6688.6|6689.8|6687.8|10
1630342500000|2021-08-30 16:55:00|6690.3|6688.3|6690.3|6688.3|6690.6|6688.6|6690.1|6688.1|23
1630342800000|2021-08-30 17:00:00|6690.1|6688.1|6689.1|6687.1|6690.1|6688.1|6689.1|6687.1|23
1630343100000|2021-08-30 17:05:00|6688.8|6686.8|6689.6|6687.6|6690.1|6688.1|6688.8|6686.8|34
1630343400000|2021-08-30 17:10:00|6689.8|6687.8|6691.1|6689.1|6691.1|6689.1|6689.8|6687.8|16
1630343700000|2021-08-30 17:15:00|6690.8|6688.8|6689.6|6687.6|6691.1|6689.1|6689.3|6687.3|20
1630344000000|2021-08-30 17:20:00|6689.8|6687.8|6690.1|6688.1|6690.1|6688.1|6689.3|6687.3|7
1630344300000|2021-08-30 17:25:00|6690.3|6688.3|6690.8|6688.8|6691.1|6689.1|6690.3|6688.3|43
1630344600000|2021-08-30 17:30:00|6691.1|6689.1|6691.1|6689.1|6691.1|6689.1|6690.1|6688.1|11
1630344900000|2021-08-30 17:35:00|6690.8|6688.8|6690.6|6688.6|6691.1|6689.1|6689.8|6687.8|15
1630345200000|2021-08-30 17:40:00|6690.8|6688.8|6691.1|6689.1|6691.1|6689.1|6690.6|6688.6|4
1630345500000|2021-08-30 17:45:00|6690.8|6688.8|6691.1|6689.1|6691.1|6689.1|6690.6|6688.6|3
1630345800000|2021-08-30 17:50:00|6690.8|6688.8|6691.1|6689.1|6691.3|6689.3|6690.6|6688.6|8
1630346100000|2021-08-30 17:55:00|6691.3|6689.3|6691.1|6689.1|6691.3|6689.3|6691.1|6689.1|4
1630346400000|2021-08-30 18:00:00|6691.3|6689.3|6691.6|6689.6|6691.6|6689.6|6690.6|6688.6|9
1630346700000|2021-08-30 18:05:00|6691.8|6689.8|6691.6|6689.6|6692.1|6690.1|6691.6|6689.6|27
1630347000000|2021-08-30 18:10:00|6691.3|6689.3|6691.6|6689.6|6692.1|6690.1|6691.1|6689.1|30
1630347300000|2021-08-30 18:15:00|6691.3|6689.3|6691.6|6689.6|6693.1|6691.1|6691.3|6689.3|41
1630347600000|2021-08-30 18:20:00|6692.1|6690.1|6691.6|6689.6|6692.1|6690.1|6691.6|6689.6|10
1630347900000|2021-08-30 18:25:00|6691.1|6689.1|6691.6|6689.6|6691.6|6689.6|6691.1|6689.1|14
1630348200000|2021-08-30 18:30:00|6691.3|6689.3|6690.1|6688.1|6691.6|6689.6|6690.1|6688.1|21
1630348500000|2021-08-30 18:35:00|6689.8|6687.8|6688.1|6686.1|6689.8|6687.8|6688.1|6686.1|41
1630348800000|2021-08-30 18:40:00|6688.3|6686.3|6687.3|6685.3|6688.3|6686.3|6687.1|6685.1|61
1630349100000|2021-08-30 18:45:00|6687.6|6685.6|6688.1|6686.1|6688.6|6686.6|6686.8|6684.8|31
1630349400000|2021-08-30 18:50:00|6688.3|6686.3|6689.1|6687.1|6689.3|6687.3|6687.8|6685.8|10
1630349700000|2021-08-30 18:55:00|6688.8|6686.8|6688.6|6686.6|6688.8|6686.8|6688.6|6686.6|16
1630350000000|2021-08-30 19:00:00|6689.1|6687.1|6689.6|6687.6|6689.6|6687.6|6688.6|6686.6|39
1630350300000|2021-08-30 19:05:00|6689.3|6687.3|6689.6|6687.6|6689.6|6687.6|6689.1|6687.1|12
1630350600000|2021-08-30 19:10:00|6689.8|6687.8|6689.1|6687.1|6690.1|6688.1|6688.8|6686.8|14
1630350900000|2021-08-30 19:15:00|6688.8|6686.8|6688.6|6686.6|6689.1|6687.1|6688.1|6686.1|19
1630351200000|2021-08-30 19:20:00|6688.8|6686.8|6687.6|6685.6|6689.6|6687.6|6687.3|6685.3|7
1630351500000|2021-08-30 19:25:00|6687.3|6685.3|6687.3|6685.3|6688.1|6686.1|6687.1|6685.1|35
1630351800000|2021-08-30 19:30:00|6687.6|6685.6|6687.6|6685.6|6688.1|6686.1|6686.8|6684.8|11
1630352100000|2021-08-30 19:35:00|6687.3|6685.3|6686.6|6684.6|6687.6|6685.6|6686.1|6684.1|30
1630352400000|2021-08-30 19:40:00|6686.3|6684.3|6684.1|6682.1|6686.6|6684.6|6683.8|6681.8|92
1630352700000|2021-08-30 19:45:00|6683.8|6681.8|6684.6|6682.6|6685.1|6683.1|6683.3|6681.3|39
1630353000000|2021-08-30 19:50:00|6684.3|6682.3|6683.1|6681.1|6684.6|6682.6|6682.6|6680.6|84
1630353300000|2021-08-30 19:55:00|6682.6|6680.6|6685.3|6683.3|6686.1|6684.1|6682.1|6680.1|95
1630353600000|2021-08-30 20:00:00|6686.1|6682.1|6686|6682|6686.4|6682.4|6684.3|6680.3|0
1630353900000|2021-08-30 20:05:00|6685.9|6681.9|6686|6682|6686.5|6682.5|6685.2|6681.2|0
1630354200000|2021-08-30 20:10:00|6686.1|6682.1|6688.3|6684.3|6688.6|6684.6|6686|6682|0
1630354500000|2021-08-30 20:15:00|6688.2|6684.2|6688.4|6684.4|6688.9|6684.9|6688|6684|0
1630354800000|2021-08-30 20:20:00|6688.5|6684.5|6689|6685|6689.3|6685.3|6688.4|6684.4|0
1630355100000|2021-08-30 20:25:00|6689.1|6685.1|6690.1|6686.1|6690.1|6686.1|6689|6685|0
1630355400000|2021-08-30 20:30:00|6689.8|6685.8|6691.1|6687.1|6691.1|6687.1|6689.7|6685.7|0
1630355700000|2021-08-30 20:35:00|6691.4|6687.4|6692.4|6688.4|6692.4|6688.4|6691.4|6687.4|0
1630356000000|2021-08-30 20:40:00|6692.3|6688.3|6692.7|6688.7|6692.7|6688.7|6691.7|6687.7|0
1630356300000|2021-08-30 20:45:00|6692.6|6688.6|6692.3|6688.3|6692.7|6688.7|6692.3|6688.3|0
1630356600000|2021-08-30 20:50:00|6692.4|6688.4|6692.4|6688.4|6692.6|6688.6|6692.1|6688.1|0
1630356900000|2021-08-30 20:55:00|6692.2|6688.2|6692|6688|6692.4|6688.4|6691.8|6687.8|0
1630357200000|2021-08-30 21:00:00|6691.8|6687.8|6691.7|6687.7|6691.8|6687.8|6691.7|6687.7|0
1630357800000|2021-08-30 21:10:00|6691.6|6687.6|6691.6|6687.6|6691.6|6687.6|6691.5|6687.5|0
1630358100000|2021-08-30 21:15:00|6692.2|6688.2|6691.8|6687.8|6692.2|6688.2|6691.8|6687.8|0
1630358400000|2021-08-30 21:20:00|6691.9|6687.9|6691.6|6687.6|6691.9|6687.9|6691.4|6687.4|0
1630358700000|2021-08-30 21:25:00|6691.5|6687.5|6691.4|6687.4|6691.5|6687.5|6691.4|6687.4|0
1630359300000|2021-08-30 21:35:00|6691.5|6687.5|6691.5|6687.5|6691.5|6687.5|6691.5|6687.5|0
1630359600000|2021-08-30 21:40:00|6691.8|6687.8|6691.8|6687.8|6692|6688|6691.7|6687.7|0
1630359900000|2021-08-30 21:45:00|6691.7|6687.7|6691.4|6687.4|6691.8|6687.8|6691.3|6687.3|0
1630360200000|2021-08-30 21:50:00|6691.5|6687.5|6691.4|6687.4|6691.6|6687.6|6691.4|6687.4|0
1630360500000|2021-08-30 21:55:00|6691.3|6687.3|6691.7|6687.7|6691.8|6687.8|6691.1|6687.1|0
1630360800000|2021-08-30 22:00:00|6691.6|6687.6|6690.6|6686.6|6691.6|6687.6|6690.3|6686.3|0
1630361100000|2021-08-30 22:05:00|6690.3|6686.3|6690.4|6686.4|6690.6|6686.6|6690.3|6686.3|0
1630361400000|2021-08-30 22:10:00|6690.9|6686.9|6692.1|6688.1|6692.9|6688.9|6690.9|6686.9|0
1630361700000|2021-08-30 22:15:00|6692.4|6688.4|6693.1|6689.1|6693.6|6689.6|6692.1|6688.1|0
1630362000000|2021-08-30 22:20:00|6692.8|6688.8|6692.5|6688.5|6693.6|6689.6|6692.2|6688.2|0
1630362300000|2021-08-30 22:25:00|6692.8|6688.8|6692.8|6688.8|6692.8|6688.8|6692.5|6688.5|0
1630362600000|2021-08-30 22:30:00|6692.5|6688.5|6692.2|6688.2|6692.5|6688.5|6692.2|6688.2|0
1630362900000|2021-08-30 22:35:00|6692.1|6688.1|6691.9|6687.9|6692.1|6688.1|6691.2|6687.2|0
1630363200000|2021-08-30 22:40:00|6692.2|6688.2|6691.9|6687.9|6692.2|6688.2|6691.9|6687.9|0
1630363800000|2021-08-30 22:50:00|6691.8|6687.8|6691.5|6687.5|6691.8|6687.8|6691.5|6687.5|0
1630364100000|2021-08-30 22:55:00|6691.6|6687.6|6691.9|6687.9|6692.2|6688.2|6691.6|6687.6|0
1630364400000|2021-08-30 23:00:00|6692.2|6688.2|6692.2|6688.2|6692.2|6688.2|6691.9|6687.9|0
1630364700000|2021-08-30 23:05:00|6692.1|6688.1|6691.5|6687.5|6692.2|6688.2|6691.2|6687.2|0
1630365000000|2021-08-30 23:10:00|6691.2|6687.2|6691.1|6687.1|6691.5|6687.5|6690.4|6686.4|0
1630365300000|2021-08-30 23:15:00|6690.6|6687.6|6690.6|6687.6|6690.6|6687.6|6690.6|6687.6|0
1630365600000|2021-08-30 23:20:00|6690.5|6687.5|6689.3|6686.3|6690.6|6687.6|6689.3|6686.3|0
1630365900000|2021-08-30 23:25:00|6689.6|6686.6|6689.2|6686.2|6689.6|6686.6|6688.9|6685.9|0
1630366200000|2021-08-30 23:30:00|6688.9|6685.9|6689.2|6686.2|6689.2|6686.2|6688.8|6685.8|0
1630366500000|2021-08-30 23:35:00|6689.5|6686.5|6689.2|6686.2|6689.8|6686.8|6689.2|6686.2|0
1630366800000|2021-08-30 23:40:00|6689.1|6686.1|6687.7|6684.7|6689.1|6686.1|6687.7|6684.7|0
1630367100000|2021-08-30 23:45:00|6687.6|6684.6|6687.4|6684.4|6687.6|6684.6|6686.4|6683.4|0
1630367400000|2021-08-30 23:50:00|6687.3|6684.3|6686.7|6683.7|6687.4|6684.4|6686.4|6683.4|0
1630367700000|2021-08-30 23:55:00|6686.8|6683.8|6687.3|6684.3|6687.7|6684.7|6686.7|6683.7|0
1630368000000|2021-08-31 00:00:00|6687|6684|6686|6683|6687.7|6684.7|6685.4|6682.4|0
1630368300000|2021-08-31 00:05:00|6686.1|6683.1|6688.7|6685.7|6689|6686|6685.4|6682.4|0
1630368600000|2021-08-31 00:10:00|6688.3|6685.3|6686.9|6683.9|6688.7|6685.7|6686.3|6683.3|0
1630368900000|2021-08-31 00:15:00|6686.8|6683.8|6682.5|6679.5|6686.8|6683.8|6678.1|6675.1|0
1630369200000|2021-08-31 00:20:00|6682.6|6679.6|6681.7|6678.7|6683.3|6680.3|6681.3|6678.3|0
1630369500000|2021-08-31 00:25:00|6681.8|6678.8|6684.7|6681.7|6684.7|6681.7|6681.8|6678.8|0
1630369800000|2021-08-31 00:30:00|6684.6|6681.6|6685|6682|6685.4|6682.4|6683.9|6680.9|0
1630370100000|2021-08-31 00:35:00|6685.1|6682.1|6685.7|6682.7|6686.1|6683.1|6683.9|6680.9|0
1630370400000|2021-08-31 00:40:00|6685.8|6682.8|6684.6|6681.6|6686.2|6683.2|6683.9|6680.9|0
1630370700000|2021-08-31 00:45:00|6684.5|6681.5|6685.4|6682.4|6685.4|6682.4|6683.2|6680.2|0
1630371000000|2021-08-31 00:50:00|6685.1|6682.1|6684.8|6681.8|6685.7|6682.7|6684.7|6681.7|0
1630371300000|2021-08-31 00:55:00|6684.7|6681.7|6684.8|6681.8|6685.5|6682.5|6684|6681|0
1630371600000|2021-08-31 01:00:00|6684.7|6681.7|6683.4|6680.4|6685.5|6682.5|6681.4|6678.4|0
1630371900000|2021-08-31 01:05:00|6683.3|6680.3|6684.1|6681.1|6684.9|6681.9|6682.9|6679.9|0
1630372200000|2021-08-31 01:10:00|6683.8|6680.8|6686.3|6683.3|6686.6|6683.6|6682.6|6679.6|0
1630372500000|2021-08-31 01:15:00|6686.6|6683.6|6686.3|6683.3|6687.8|6684.8|6684.4|6681.4|0
1630372800000|2021-08-31 01:20:00|6685.6|6682.6|6684.9|6681.9|6685.6|6682.6|6684.8|6681.8|0
1630373100000|2021-08-31 01:25:00|6684.8|6681.8|6683.4|6680.4|6684.8|6681.8|6683.4|6680.4|0
1630373400000|2021-08-31 01:30:00|6683.7|6680.7|6684.1|6681.1|6684.2|6681.2|6682.7|6679.7|0
1630373700000|2021-08-31 01:35:00|6684.4|6681.4|6684.1|6681.1|6685.6|6682.6|6682.7|6679.7|0
1630374000000|2021-08-31 01:40:00|6684|6681|6684.1|6681.1|6685.6|6682.6|6683.4|6680.4|0
1630374300000|2021-08-31 01:45:00|6684|6681|6684.6|6681.6|6685.4|6682.4|6683.4|6680.4|0
1630374600000|2021-08-31 01:50:00|6684.5|6681.5|6683.5|6680.5|6684.5|6681.5|6683.2|6680.2|0
1630374900000|2021-08-31 01:55:00|6683.6|6680.6|6682.4|6679.4|6683.9|6680.9|6681.7|6678.7|0
1630375200000|2021-08-31 02:00:00|6681.7|6678.7|6680.2|6677.2|6683.2|6680.2|6680.2|6677.2|0
1630375500000|2021-08-31 02:05:00|6680.3|6677.3|6682.5|6679.5|6682.5|6679.5|6680.2|6677.2|0
1630375800000|2021-08-31 02:10:00|6682.2|6679.2|6681.4|6678.4|6682.2|6679.2|6681|6678|0
1630376100000|2021-08-31 02:15:00|6681.5|6678.5|6679.6|6676.6|6681.8|6678.8|6679.5|6676.5|0
1630376400000|2021-08-31 02:20:00|6679.7|6676.7|6681.4|6678.4|6681.4|6678.4|6679.6|6676.6|0
1630376700000|2021-08-31 02:25:00|6681.3|6678.3|6682.2|6679.2|6682.9|6679.9|6681|6678|0
1630377000000|2021-08-31 02:30:00|6682.3|6679.3|6681.5|6678.5|6682.5|6679.5|6680.3|6677.3|0
1630377300000|2021-08-31 02:35:00|6681.3|6678.3|6681.7|6678.7|6681.7|6678.7|6680.2|6677.2|0
1630377600000|2021-08-31 02:40:00|6681.8|6678.8|6681.8|6678.8|6682.5|6679.5|6681.8|6678.8|0
1630377900000|2021-08-31 02:45:00|6681.7|6678.7|6681|6678|6681.8|6678.8|6680.3|6677.3|0
1630378200000|2021-08-31 02:50:00|6680.7|6677.7|6680.8|6677.8|6680.9|6677.9|6680.2|6677.2|0
1630378500000|2021-08-31 02:55:00|6680.9|6677.9|6680.5|6677.5|6681.6|6678.6|6680.4|6677.4|0
1630378800000|2021-08-31 03:00:00|6680.6|6677.6|6681.7|6678.7|6681.7|6678.7|6680.6|6677.6|0
1630379100000|2021-08-31 03:05:00|6681.6|6678.6|6683.5|6680.5|6683.5|6680.5|6681.6|6678.6|0
1630379400000|2021-08-31 03:10:00|6684.2|6681.2|6685|6682|6686.4|6683.4|6683.4|6680.4|0
1630379700000|2021-08-31 03:15:00|6684.9|6681.9|6685.9|6682.9|6687.2|6684.2|6684.9|6681.9|0
1630380000000|2021-08-31 03:20:00|6685.8|6682.8|6686.1|6683.1|6686.9|6683.9|6685.1|6682.1|0
1630380300000|2021-08-31 03:25:00|6686.3|6683.3|6685.8|6682.8|6686.9|6683.9|6685.8|6682.8|0
1630380600000|2021-08-31 03:30:00|6686|6683|6689|6686|6689|6686|6685.4|6682.4|0
1630380900000|2021-08-31 03:35:00|6688.6|6685.6|6689|6686|6689.8|6686.8|6688.3|6685.3|0
1630381200000|2021-08-31 03:40:00|6689.3|6686.3|6689.7|6686.7|6690.1|6687.1|6689|6686|0
1630381500000|2021-08-31 03:45:00|6690|6687|6688.3|6685.3|6690.1|6687.1|6688.3|6685.3|0
1630381800000|2021-08-31 03:50:00|6688.4|6685.4|6692.7|6689.7|6692.7|6689.7|6688.3|6685.3|0
1630382100000|2021-08-31 03:55:00|6692.8|6689.8|6691.5|6688.5|6693.5|6690.5|6691.5|6688.5|0
1630382400000|2021-08-31 04:00:00|6691.4|6688.4|6691.2|6688.2|6692|6689|6689.7|6686.7|0
1630382700000|2021-08-31 04:05:00|6691.4|6688.4|6691.9|6688.9|6692.3|6689.3|6691.4|6688.4|0
1630383000000|2021-08-31 04:10:00|6691.7|6688.7|6693|6690|6694.2|6691.2|6691.2|6688.2|0
1630383300000|2021-08-31 04:15:00|6692.9|6689.9|6694.5|6691.5|6694.5|6691.5|6692.7|6689.7|0
1630383600000|2021-08-31 04:20:00|6694.7|6691.7|6694.2|6691.2|6694.9|6691.9|6693.4|6690.4|0
1630383900000|2021-08-31 04:25:00|6694.1|6691.1|6695.1|6692.1|6695.5|6692.5|6694.1|6691.1|0
1630384200000|2021-08-31 04:30:00|6695|6692|6695.5|6692.5|6695.6|6692.6|6694.8|6691.8|0
1630384500000|2021-08-31 04:35:00|6695.6|6692.6|6695.7|6692.7|6695.8|6692.8|6695|6692|0
1630384800000|2021-08-31 04:40:00|6695.8|6692.8|6698.3|6695.3|6698.8|6695.8|6695.8|6692.8|0
1630385100000|2021-08-31 04:45:00|6698.1|6695.1|6700.2|6697.2|6700.6|6697.6|6698|6695|0
1630385400000|2021-08-31 04:50:00|6700|6697|6700.8|6697.8|6702|6699|6699.9|6696.9|0
1630385700000|2021-08-31 04:55:00|6700.7|6697.7|6703.8|6700.8|6704.5|6701.5|6700.7|6697.7|0
1630386000000|2021-08-31 05:00:00|6704|6701|6705.3|6702.3|6707.6|6704.6|6704|6701|0
1630386300000|2021-08-31 05:05:00|6705.2|6702.2|6704.7|6701.7|6706.1|6703.1|6703.5|6700.5|0
1630386600000|2021-08-31 05:10:00|6704.8|6701.8|6705.4|6702.4|6705.5|6702.5|6703.6|6700.6|0
1630386900000|2021-08-31 05:15:00|6705.5|6702.5|6708.3|6705.3|6708.3|6705.3|6705.5|6702.5|0
1630387200000|2021-08-31 05:20:00|6708.2|6705.2|6707|6704|6708.3|6705.3|6706.3|6703.3|0
1630387500000|2021-08-31 05:25:00|6706.9|6703.9|6709.3|6706.3|6709.8|6706.8|6706.7|6703.7|0
1630387800000|2021-08-31 05:30:00|6709.2|6706.2|6709.3|6706.3|6709.3|6706.3|6707.4|6704.4|0
1630388100000|2021-08-31 05:35:00|6709.4|6706.4|6711|6708|6711.5|6708.5|6708.5|6705.5|0
1630388400000|2021-08-31 05:40:00|6710.9|6707.9|6713.1|6710.1|6714.1|6711.1|6710.5|6707.5|0
1630388700000|2021-08-31 05:45:00|6712.8|6709.8|6711|6708|6714.5|6711.5|6711|6708|0
1630389000000|2021-08-31 05:50:00|6710.2|6707.2|6710.3|6707.3|6710.3|6707.3|6709.5|6706.5|0
1630389300000|2021-08-31 05:55:00|6710.5|6707.5|6709.5|6706.5|6711|6708|6701.7|6698.7|0
1630389600000|2021-08-31 06:00:00|6709.4|6706.4|6706.8|6704.8|6710|6707|6701.8|6699.8|325
1630389900000|2021-08-31 06:05:00|6707.1|6705.1|6703.8|6701.8|6708.3|6706.3|6703.6|6701.6|171
1630390200000|2021-08-31 06:10:00|6704.1|6702.1|6702.1|6700.1|6704.6|6702.6|6699.1|6697.1|144
1630390500000|2021-08-31 06:15:00|6701.8|6699.8|6703.6|6701.6|6706.6|6704.6|6701.8|6699.8|106
1630390800000|2021-08-31 06:20:00|6703.8|6701.8|6701.1|6699.1|6705.1|6703.1|6701.1|6699.1|93
1630391100000|2021-08-31 06:25:00|6700.8|6698.8|6700.8|6698.8|6703.1|6701.1|6700.6|6698.6|107
1630391400000|2021-08-31 06:30:00|6700.6|6698.6|6702.1|6700.1|6702.8|6700.8|6700.1|6698.1|99
1630391700000|2021-08-31 06:35:00|6702.3|6700.3|6702.6|6700.6|6703.3|6701.3|6701.8|6699.8|64
1630392000000|2021-08-31 06:40:00|6702.8|6700.8|6702.1|6700.1|6703.3|6701.3|6701.6|6699.6|58
1630392300000|2021-08-31 06:45:00|6702.3|6700.3|6701.8|6699.8|6702.3|6700.3|6699.6|6697.6|64
1630392600000|2021-08-31 06:50:00|6701.6|6699.6|6704.3|6702.3|6706.1|6704.1|6701.6|6699.6|145
1630392900000|2021-08-31 06:55:00|6704.1|6702.1|6702.8|6700.8|6705.1|6703.1|6702.1|6700.1|177
1630393200000|2021-08-31 07:00:00|6702.1|6701.1|6691.8|6690.8|6702.1|6701.1|6687.1|6686.1|1474
1630393500000|2021-08-31 07:05:00|6691.3|6690.3|6688.6|6687.6|6693.3|6692.3|6681.1|6680.1|1024
1630393800000|2021-08-31 07:10:00|6688.8|6687.8|6687.1|6686.1|6689.6|6688.6|6680.8|6679.8|616
1630394100000|2021-08-31 07:15:00|6686.6|6685.6|6690.3|6689.3|6690.8|6689.8|6685.1|6684.1|349
1630394400000|2021-08-31 07:20:00|6690.6|6689.6|6688.3|6687.3|6692.1|6691.1|6686.8|6685.8|315
1630394700000|2021-08-31 07:25:00|6688.6|6687.6|6692.1|6691.1|6693.1|6692.1|6685.8|6684.8|296
1630395000000|2021-08-31 07:30:00|6692.3|6691.3|6700.3|6699.3|6701.6|6700.6|6690.3|6689.3|476
1630395300000|2021-08-31 07:35:00|6700.1|6699.1|6694.6|6693.6|6703.1|6702.1|6693.8|6692.8|467
1630395600000|2021-08-31 07:40:00|6694.3|6693.3|6696.8|6695.8|6697.8|6696.8|6694|6693|224
1630395900000|2021-08-31 07:45:00|6697.3|6696.3|6696|6695|6700.3|6699.3|6693.8|6692.8|251
1630396200000|2021-08-31 07:50:00|6695.8|6694.8|6694.5|6693.5|6696.8|6695.8|6691.8|6690.8|244
1630396500000|2021-08-31 07:55:00|6694.3|6693.3|6694|6693|6695|6694|6690|6689|236
1630396800000|2021-08-31 08:00:00|6693.8|6692.8|6689|6688|6696|6695|6688.3|6687.3|241
1630397100000|2021-08-31 08:05:00|6688.8|6687.8|6693.8|6692.8|6694.5|6693.5|6688.5|6687.5|300
1630397400000|2021-08-31 08:10:00|6693.5|6692.5|6697.5|6696.5|6699|6698|6693.3|6692.3|292
1630397700000|2021-08-31 08:15:00|6697.3|6696.3|6693.8|6692.8|6697.5|6696.5|6693.3|6692.3|196
1630398000000|2021-08-31 08:20:00|6694|6693|6695.5|6694.5|6695.5|6694.5|6691.8|6690.8|210
1630398300000|2021-08-31 08:25:00|6695.8|6694.8|6693.5|6692.5|6695.8|6694.8|6692.8|6691.8|301
1630398600000|2021-08-31 08:30:00|6693.8|6692.8|6689.3|6688.3|6693.8|6692.8|6688|6687|272
1630398900000|2021-08-31 08:35:00|6689.8|6688.8|6688|6687|6693.3|6692.3|6688|6687|274
1630399200000|2021-08-31 08:40:00|6688.3|6687.3|6690.3|6689.3|6693|6692|6687.3|6686.3|167
1630399500000|2021-08-31 08:45:00|6690.5|6689.5|6693.8|6692.8|6694|6693|6690|6689|131
1630399800000|2021-08-31 08:50:00|6693.3|6692.3|6697|6696|6697.5|6696.5|6693|6692|216
1630400100000|2021-08-31 08:55:00|6697.3|6696.3|6701|6700|6701.8|6700.8|6697|6696|257
1630400400000|2021-08-31 09:00:00|6700.8|6699.8|6704.8|6703.8|6704.8|6703.8|6699|6698|401
1630400700000|2021-08-31 09:05:00|6705.3|6704.3|6705.5|6704.5|6708.3|6707.3|6703.8|6702.8|440
1630401000000|2021-08-31 09:10:00|6705.3|6704.3|6705.5|6704.5|6707.8|6706.8|6704.5|6703.5|364
1630401300000|2021-08-31 09:15:00|6705.3|6704.3|6707.5|6706.5|6709.3|6708.3|6705|6704|283
1630401600000|2021-08-31 09:20:00|6707.3|6706.3|6705.8|6704.8|6708.8|6707.8|6705.3|6704.3|191
1630401900000|2021-08-31 09:25:00|6705.5|6704.5|6704.8|6703.8|6708.8|6707.8|6703.8|6702.8|209
1630402200000|2021-08-31 09:30:00|6705|6704|6704.5|6703.5|6706|6705|6702.8|6701.8|266
1630402500000|2021-08-31 09:35:00|6704.8|6703.8|6703.5|6702.5|6707|6706|6701.8|6700.8|303
1630402800000|2021-08-31 09:40:00|6703.8|6702.8|6701.8|6700.8|6706.5|6705.5|6701.5|6700.5|371
1630403100000|2021-08-31 09:45:00|6702|6701|6696.8|6695.8|6702.5|6701.5|6695|6694|363
1630403400000|2021-08-31 09:50:00|6697|6696|6694.3|6693.3|6698.3|6697.3|6694.3|6693.3|198
1630403700000|2021-08-31 09:55:00|6694|6693|6694|6693|6695.5|6694.5|6692|6691|745
1630404000000|2021-08-31 10:00:00|6693.8|6692.8|6699.8|6698.8|6700.3|6699.3|6693.3|6692.3|532
1630404300000|2021-08-31 10:05:00|6700|6699|6701.5|6700.5|6702.3|6701.3|6697.5|6696.5|179
1630404600000|2021-08-31 10:10:00|6701.3|6700.3|6701.8|6700.8|6701.8|6700.8|6699|6698|179
1630404900000|2021-08-31 10:15:00|6702|6701|6702|6701|6702.3|6701.3|6697.8|6696.8|288
1630405200000|2021-08-31 10:20:00|6702.3|6701.3|6696|6695|6702.3|6701.3|6695.8|6694.8|277
1630405500000|2021-08-31 10:25:00|6695.8|6694.8|6693.8|6692.8|6696.3|6695.3|6691.3|6690.3|261
1630405800000|2021-08-31 10:30:00|6693.5|6692.5|6686|6685|6694.8|6693.8|6685.8|6684.8|251
1630406100000|2021-08-31 10:35:00|6685.8|6684.8|6683.3|6682.3|6686.3|6685.3|6677.8|6676.8|603
1630406400000|2021-08-31 10:40:00|6683|6682|6684.5|6683.5|6686.5|6685.5|6681.3|6680.3|288
1630406700000|2021-08-31 10:45:00|6684.3|6683.3|6676.5|6675.5|6685.5|6684.5|6669.5|6668.5|1417
1630407000000|2021-08-31 10:50:00|6676.8|6675.8|6670.8|6669.8|6677.8|6676.8|6663.8|6662.8|595
1630407300000|2021-08-31 10:55:00|6670.5|6669.5|6672|6671|6672.5|6671.5|6665|6664|397
1630407600000|2021-08-31 11:00:00|6671.5|6670.5|6671.3|6670.3|6671.5|6670.5|6664.3|6663.3|5319
1630407900000|2021-08-31 11:05:00|6671|6670|6667.5|6666.5|6671.3|6670.3|6662.8|6661.8|309
1630408200000|2021-08-31 11:10:00|6667.8|6666.8|6673|6672|6673.8|6672.8|6666.5|6665.5|210
1630408500000|2021-08-31 11:15:00|6673.3|6672.3|6670.5|6669.5|6673.8|6672.8|6668|6667|219
1630408800000|2021-08-31 11:20:00|6670.3|6669.3|6670.5|6669.5|6672.3|6671.3|6666.5|6665.5|191
1630409100000|2021-08-31 11:25:00|6670.8|6669.8|6667.5|6666.5|6670.8|6669.8|6662.3|6661.3|501
1630409400000|2021-08-31 11:30:00|6667.8|6666.8|6666|6665|6669|6668|6662.8|6661.8|150
1630409700000|2021-08-31 11:35:00|6666.3|6665.3|6669.3|6668.3|6670.8|6669.8|6664.5|6663.5|174
1630410000000|2021-08-31 11:40:00|6669.2|6668.2|6672.9|6671.9|6673.4|6672.4|6666.4|6665.4|245
1630410300000|2021-08-31 11:45:00|6673.2|6672.2|6669.7|6668.7|6673.2|6672.2|6667.4|6666.4|196
1630410600000|2021-08-31 11:50:00|6669.4|6668.4|6668.7|6667.7|6671.4|6670.4|6667.7|6666.7|126
1630410900000|2021-08-31 11:55:00|6668.9|6667.9|6671.4|6670.4|6672.7|6671.7|6668.2|6667.2|213
1630411200000|2021-08-31 12:00:00|6671.7|6670.7|6669.2|6668.2|6671.7|6670.7|6661.7|6660.7|344
1630411500000|2021-08-31 12:05:00|6669.7|6668.7|6672.9|6671.9|6674.2|6673.2|6665.9|6664.9|232
1630411800000|2021-08-31 12:10:00|6673.2|6672.2|6674.4|6673.4|6677.7|6676.7|6672.2|6671.2|317
1630412100000|2021-08-31 12:15:00|6674.7|6673.7|6672.7|6671.7|6675.2|6674.2|6670.9|6669.9|66
1630412400000|2021-08-31 12:20:00|6672.4|6671.4|6664.2|6663.2|6672.9|6671.9|6662.7|6661.7|505
1630412700000|2021-08-31 12:25:00|6664.4|6663.4|6657.4|6656.4|6665.4|6664.4|6657.2|6656.2|477
1630413000000|2021-08-31 12:30:00|6657.7|6656.7|6663.2|6662.2|6664.4|6663.4|6657.7|6656.7|738
1630413300000|2021-08-31 12:35:00|6662.9|6661.9|6665.2|6664.2|6665.2|6664.2|6658.4|6657.4|209
1630413600000|2021-08-31 12:40:00|6664.9|6663.9|6668.4|6667.4|6669.4|6668.4|6664.2|6663.2|381
1630413900000|2021-08-31 12:45:00|6668.2|6667.2|6668.2|6667.2|6668.9|6667.9|6666.2|6665.2|100
1630414200000|2021-08-31 12:50:00|6667.9|6666.9|6667.7|6666.7|6670.2|6669.2|6664.9|6663.9|189
1630414500000|2021-08-31 12:55:00|6667.4|6666.4|6666.7|6665.7|6668.2|6667.2|6665.9|6664.9|157
1630414800000|2021-08-31 13:00:00|6666.9|6665.9|6666.9|6665.9|6668.2|6667.2|6664.2|6663.2|285
1630415100000|2021-08-31 13:05:00|6666.7|6665.7|6666.4|6665.4|6667.7|6666.7|6664.7|6663.7|158
1630415400000|2021-08-31 13:10:00|6666.7|6665.7|6668.2|6667.2|6668.9|6667.9|6665.9|6664.9|140
1630415700000|2021-08-31 13:15:00|6667.9|6666.9|6675.2|6674.2|6675.2|6674.2|6667.9|6666.9|244
1630416000000|2021-08-31 13:20:00|6675.4|6674.4|6676.2|6675.2|6676.7|6675.7|6674.7|6673.7|173
1630416300000|2021-08-31 13:25:00|6675.9|6674.9|6674.2|6673.2|6678.2|6677.2|6673.4|6672.4|209
1630416600000|2021-08-31 13:30:00|6674.4|6673.4|6677.2|6676.2|6680.2|6679.2|6673.2|6672.2|782
1630416900000|2021-08-31 13:35:00|6677.4|6676.4|6673.2|6672.2|6677.7|6676.7|6670.2|6669.2|448
1630417200000|2021-08-31 13:40:00|6672.9|6671.9|6670.9|6669.9|6673.4|6672.4|6668.7|6667.7|237
1630417500000|2021-08-31 13:45:00|6670.7|6669.7|6668.4|6667.4|6672.2|6671.2|6664.7|6663.7|743
1630417800000|2021-08-31 13:50:00|6668.2|6667.2|6658.2|6657.2|6668.9|6667.9|6657.2|6656.2|626
1630418100000|2021-08-31 13:55:00|6657.4|6656.4|6656.9|6655.9|6662.2|6661.2|6654.9|6653.9|775
1630418400000|2021-08-31 14:00:00|6656.7|6655.7|6668.4|6667.4|6669.2|6668.2|6655.7|6654.7|586
1630418700000|2021-08-31 14:05:00|6668.7|6667.7|6665.9|6664.9|6669.2|6668.2|6661.2|6660.2|414
1630419000000|2021-08-31 14:10:00|6665.7|6664.7|6670.4|6669.4|6670.7|6669.7|6662.7|6661.7|283
1630419300000|2021-08-31 14:15:00|6670.2|6669.2|6667.7|6666.7|6671.7|6670.7|6667.2|6666.2|571
1630419600000|2021-08-31 14:20:00|6667.9|6666.9|6660.4|6659.4|6668.9|6667.9|6660.2|6659.2|435
1630419900000|2021-08-31 14:25:00|6660.7|6659.7|6658.7|6657.7|6660.7|6659.7|6656.7|6655.7|221
1630420200000|2021-08-31 14:30:00|6658.4|6657.4|6657.9|6656.9|6660.2|6659.2|6654.2|6653.2|472
1630420500000|2021-08-31 14:35:00|6657.7|6656.7|6657.7|6656.7|6658.4|6657.4|6650.4|6649.4|839
1630420800000|2021-08-31 14:40:00|6657.9|6656.9|6658.7|6657.7|6660.7|6659.7|6656.2|6655.2|2287
1630421100000|2021-08-31 14:45:00|6658.9|6657.9|6661.7|6660.7|6661.9|6660.9|6658.2|6657.2|245
1630421400000|2021-08-31 14:50:00|6661.9|6660.9|6661.9|6660.9|6664.7|6663.7|6660.2|6659.2|470
1630421700000|2021-08-31 14:55:00|6662.2|6661.2|6664.7|6663.7|6665.7|6664.7|6662.2|6661.2|359
1630422000000|2021-08-31 15:00:00|6664.2|6663.2|6660.9|6659.9|6667.7|6666.7|6659.7|6658.7|533
1630422300000|2021-08-31 15:05:00|6661.2|6660.2|6663.4|6662.4|6666.9|6665.9|6660.2|6659.2|476
1630422600000|2021-08-31 15:10:00|6663.2|6662.2|6661.4|6660.4|6663.7|6662.7|6660.2|6659.2|292
1630422900000|2021-08-31 15:15:00|6661.7|6660.7|6668.4|6667.4|6668.7|6667.7|6661.4|6660.4|660
1630423200000|2021-08-31 15:20:00|6668.7|6667.7|6670.7|6669.7|6673.9|6672.9|6668.2|6667.2|1162
1630423500000|2021-08-31 15:25:00|6670.9|6669.9|6666.4|6665.4|6673.7|6672.7|6666.2|6665.2|2025
1630423800000|2021-08-31 15:30:00|6666.9|6664.9|6680.2|6678.2|6684.2|6682.2|6666.2|6664.2|5226
1630424100000|2021-08-31 15:35:00|6680.7|6678.7|6686.9|6684.9|6688.2|6686.2|6680.7|6678.7|1867
1630424400000|2021-08-31 15:40:00|6686.7|6684.7|6693.4|6691.4|6695.2|6693.2|6686.7|6684.7|711
1630424700000|2021-08-31 15:45:00|6693.7|6691.7|6695.2|6693.2|6695.2|6693.2|6691.7|6689.7|495
1630425000000|2021-08-31 15:50:00|6695.4|6693.4|6691.9|6689.9|6696.2|6694.2|6691.2|6689.2|2374
1630425300000|2021-08-31 15:55:00|6692.2|6690.2|6693.4|6691.4|6693.7|6691.7|6691.2|6689.2|1347
1630425600000|2021-08-31 16:00:00|6693.7|6691.7|6692.2|6690.2|6693.7|6691.7|6691.7|6689.7|106
1630425900000|2021-08-31 16:05:00|6691.7|6689.7|6692.4|6690.4|6693.7|6691.7|6691.7|6689.7|199
1630426200000|2021-08-31 16:10:00|6692.7|6690.7|6692.7|6690.7|6692.7|6690.7|6691.2|6689.2|133
1630426500000|2021-08-31 16:15:00|6693.2|6691.2|6690.7|6688.7|6693.2|6691.2|6690.7|6688.7|32
1630426800000|2021-08-31 16:20:00|6690.4|6688.4|6692.2|6690.2|6692.2|6690.2|6689.7|6687.7|265
1630427100000|2021-08-31 16:25:00|6692.4|6690.4|6692.7|6690.7|6693.2|6691.2|6691.9|6689.9|83
1630427400000|2021-08-31 16:30:00|6692.2|6690.2|6692.4|6690.4|6693.9|6691.9|6691.2|6689.2|222
1630427700000|2021-08-31 16:35:00|6692.2|6690.2|6692.7|6690.7|6693.2|6691.2|6691.9|6689.9|24
1630428000000|2021-08-31 16:40:00|6692.4|6690.4|6691.7|6689.7|6692.7|6690.7|6691.7|6689.7|23
1630428300000|2021-08-31 16:45:00|6691.4|6689.4|6690.9|6688.9|6692.2|6690.2|6690.7|6688.7|40
1630428600000|2021-08-31 16:50:00|6691.2|6689.2|6690.7|6688.7|6691.2|6689.2|6689.9|6687.9|64
1630428900000|2021-08-31 16:55:00|6690.4|6688.4|6690.9|6688.9|6692.4|6690.4|6690.4|6688.4|76
1630429200000|2021-08-31 17:00:00|6691.2|6689.2|6689.7|6687.7|6691.2|6689.2|6688.2|6686.2|48
1630429500000|2021-08-31 17:05:00|6689.4|6687.4|6687.7|6685.7|6689.7|6687.7|6687.7|6685.7|76
1630429800000|2021-08-31 17:10:00|6687.9|6685.9|6687.9|6685.9|6688.9|6686.9|6687.7|6685.7|31
1630430100000|2021-08-31 17:15:00|6687.7|6685.7|6689.7|6687.7|6689.7|6687.7|6687.7|6685.7|160
1630430400000|2021-08-31 17:20:00|6689.2|6687.2|6686.7|6684.7|6689.7|6687.7|6685.9|6683.9|78
1630430700000|2021-08-31 17:25:00|6686.4|6684.4|6688.4|6686.4|6688.9|6686.9|6685.9|6683.9|55
1630431000000|2021-08-31 17:30:00|6688.7|6686.7|6687.7|6685.7|6688.9|6686.9|6687.4|6685.4|19
1630431300000|2021-08-31 17:35:00|6687.9|6685.9|6689.2|6687.2|6689.4|6687.4|6687.7|6685.7|21
1630431600000|2021-08-31 17:40:00|6689.4|6687.4|6687.9|6685.9|6689.7|6687.7|6687.9|6685.9|22
1630431900000|2021-08-31 17:45:00|6688.2|6686.2|6688.9|6686.9|6688.9|6686.9|6687.4|6685.4|23
1630432200000|2021-08-31 17:50:00|6688.7|6686.7|6688.7|6686.7|6691.2|6689.2|6688.7|6686.7|33
1630432500000|2021-08-31 17:55:00|6688.9|6686.9|6689.7|6687.7|6689.9|6687.9|6688.2|6686.2|24
1630432800000|2021-08-31 18:00:00|6689.9|6687.9|6688.2|6686.2|6690.2|6688.2|6688.2|6686.2|30
1630433100000|2021-08-31 18:05:00|6687.9|6685.9|6687.2|6685.2|6688.2|6686.2|6686.7|6684.7|51
1630433400000|2021-08-31 18:10:00|6687.4|6685.4|6687.2|6685.2|6687.7|6685.7|6686.2|6684.2|27
1630433700000|2021-08-31 18:15:00|6687.4|6685.4|6687.7|6685.7|6689.2|6687.2|6687.4|6685.4|25
1630434000000|2021-08-31 18:20:00|6687.9|6685.9|6688.7|6686.7|6689.2|6687.2|6687.7|6685.7|22
1630434300000|2021-08-31 18:25:00|6688.9|6686.9|6687.7|6685.7|6689.2|6687.2|6686.7|6684.7|36
1630434600000|2021-08-31 18:30:00|6687.9|6685.9|6689.7|6687.7|6690.2|6688.2|6687.7|6685.7|49
1630434900000|2021-08-31 18:35:00|6689.9|6687.9|6688.2|6686.2|6690.2|6688.2|6687.9|6685.9|15
1630435200000|2021-08-31 18:40:00|6688.4|6686.4|6687.2|6685.2|6688.9|6686.9|6686.9|6684.9|10
1630435500000|2021-08-31 18:45:00|6686.9|6684.9|6685.2|6683.2|6687.2|6685.2|6685.2|6683.2|43
1630435800000|2021-08-31 18:50:00|6685.4|6683.4|6686.7|6684.7|6687.7|6685.7|6685.4|6683.4|36
1630436100000|2021-08-31 18:55:00|6686.9|6684.9|6689.9|6687.9|6690.2|6688.2|6686.9|6684.9|33
1630436400000|2021-08-31 19:00:00|6690.2|6688.2|6687.7|6685.7|6691.2|6689.2|6687.7|6685.7|55
1630436700000|2021-08-31 19:05:00|6687.4|6685.4|6687.2|6685.2|6687.7|6685.7|6686.7|6684.7|38
1630437000000|2021-08-31 19:10:00|6687.4|6685.4|6686.2|6684.2|6687.4|6685.4|6685.7|6683.7|42
1630437300000|2021-08-31 19:15:00|6686.4|6684.4|6686.2|6684.2|6687.7|6685.7|6685.9|6683.9|29
1630437600000|2021-08-31 19:20:00|6685.9|6683.9|6684.7|6682.7|6686.2|6684.2|6682.7|6680.7|83
1630437900000|2021-08-31 19:25:00|6684.4|6682.4|6681.9|6679.9|6684.7|6682.7|6681.2|6679.2|54
1630438200000|2021-08-31 19:30:00|6682.2|6680.2|6686.2|6684.2|6686.2|6684.2|6681.4|6679.4|33
1630438500000|2021-08-31 19:35:00|6685.9|6683.9|6686.7|6684.7|6687.4|6685.4|6684.2|6682.2|15
1630438800000|2021-08-31 19:40:00|6686.9|6684.9|6687.4|6685.4|6687.9|6685.9|6685.7|6683.7|12
1630439100000|2021-08-31 19:45:00|6687.7|6685.7|6686.7|6684.7|6688.7|6686.7|6686.7|6684.7|39
1630439400000|2021-08-31 19:50:00|6686.4|6684.4|6682.9|6680.9|6687.2|6685.2|6682.9|6680.9|128
1630439700000|2021-08-31 19:55:00|6683.2|6681.2|6687.9|6685.9|6690.4|6688.4|6683.2|6681.2|217
1630440000000|2021-08-31 20:00:00|6688.6|6684.6|6694.1|6690.1|6696.9|6692.9|6688.6|6684.6|4
1630440300000|2021-08-31 20:05:00|6693.8|6689.8|6696.1|6692.1|6696.7|6692.7|6693.8|6689.8|0
1630440600000|2021-08-31 20:10:00|6695.8|6691.8|6697.2|6693.2|6697.9|6693.9|6695.2|6691.2|0
1630440900000|2021-08-31 20:15:00|6696.9|6692.9|6696.8|6692.8|6697.1|6693.1|6695.9|6691.9|0
1630441200000|2021-08-31 20:20:00|6696.9|6692.9|6697.6|6693.6|6697.6|6693.6|6696.5|6692.5|0
1630441500000|2021-08-31 20:25:00|6697.5|6693.5|6698.1|6694.1|6698.5|6694.5|6697.2|6693.2|0
1630441800000|2021-08-31 20:30:00|6698.4|6694.4|6697.7|6693.7|6698.4|6694.4|6697.4|6693.4|0
1630442100000|2021-08-31 20:35:00|6697.4|6693.4|6697.9|6693.9|6697.9|6693.9|6696.6|6692.6|0
1630442400000|2021-08-31 20:40:00|6698.2|6694.2|6698.4|6694.4|6699.1|6695.1|6698.2|6694.2|0
1630442700000|2021-08-31 20:45:00|6698.1|6694.1|6698.5|6694.5|6698.5|6694.5|6698.1|6694.1|0
1630443000000|2021-08-31 20:50:00|6698.4|6694.4|6698.7|6694.7|6698.7|6694.7|6698.3|6694.3|0
1630443300000|2021-08-31 20:55:00|6699|6695|6698.4|6694.4|6699|6695|6697.3|6693.3|0
1630443600000|2021-08-31 21:00:00|6698.1|6694.1|6697.9|6693.9|6698.4|6694.4|6697.9|6693.9|0
1630443900000|2021-08-31 21:05:00|6698|6694|6697.9|6693.9|6698.1|6694.1|6697.9|6693.9|0
1630444200000|2021-08-31 21:10:00|6697.8|6693.8|6698.1|6694.1|6698.1|6694.1|6697.8|6693.8|0
1630444500000|2021-08-31 21:15:00|6697.9|6693.9|6697.9|6693.9|6697.9|6693.9|6697.9|6693.9|0
1630444800000|2021-08-31 21:20:00|6698.1|6694.1|6697.9|6693.9|6698.1|6694.1|6697.9|6693.9|0
1630445100000|2021-08-31 21:25:00|6698.1|6694.1|6698.1|6694.1|6698.1|6694.1|6698.1|6694.1|0
1630445400000|2021-08-31 21:30:00|6697.9|6693.9|6697.8|6693.8|6697.9|6693.9|6697.7|6693.7|0
1630445700000|2021-08-31 21:35:00|6697.9|6693.9|6697.9|6693.9|6697.9|6693.9|6697.7|6693.7|0
1630446000000|2021-08-31 21:40:00|6697.8|6693.8|6697.6|6693.6|6698|6694|6697.6|6693.6|0
1630446300000|2021-08-31 21:45:00|6697.4|6693.4|6697.4|6693.4|6697.6|6693.6|6697.4|6693.4|0
1630446600000|2021-08-31 21:50:00|6697.6|6693.6|6697.6|6693.6|6697.6|6693.6|6697.5|6693.5|0
1630446900000|2021-08-31 21:55:00|6697.7|6693.7|6697.6|6693.6|6697.7|6693.7|6697.6|6693.6|0
1630447200000|2021-08-31 22:00:00|6697.5|6693.5|6698.9|6694.9|6699.5|6695.5|6697.5|6693.5|0
1630447500000|2021-08-31 22:05:00|6699.1|6695.1|6698.8|6694.8|6699.5|6695.5|6698.8|6694.8|0
1630447800000|2021-08-31 22:10:00|6699.1|6695.1|6698.5|6694.5|6699.1|6695.1|6698.5|6694.5|0
1630448100000|2021-08-31 22:15:00|6698.4|6694.4|6698.5|6694.5|6698.5|6694.5|6698|6694|0
1630448400000|2021-08-31 22:20:00|6698.6|6694.6|6696.9|6692.9|6698.6|6694.6|6696.7|6692.7|0
1630448700000|2021-08-31 22:25:00|6697|6693|6695.9|6691.9|6697.5|6693.5|6695.9|6691.9|0
1630449000000|2021-08-31 22:30:00|6695.6|6691.6|6696.3|6692.3|6696.5|6692.5|6695.6|6691.6|0
1630449300000|2021-08-31 22:35:00|6696.2|6692.2|6695.6|6691.6|6696.3|6692.3|6695.2|6691.2|0
1630449600000|2021-08-31 22:40:00|6695.2|6691.2|6696.3|6692.3|6696.3|6692.3|6695.2|6691.2|0
1630449900000|2021-08-31 22:45:00|6696.6|6692.6|6695.9|6691.9|6696.6|6692.6|6695.9|6691.9|0
1630450500000|2021-08-31 22:55:00|6696|6692|6696.3|6692.3|6696.6|6692.6|6696|6692|0
1630450800000|2021-08-31 23:00:00|6696.6|6692.6|6695.2|6691.2|6696.9|6692.9|6695.2|6691.2|0
1630451100000|2021-08-31 23:05:00|6695.6|6691.6|6695.6|6691.6|6695.9|6691.9|6695.2|6691.2|0
1630451400000|2021-08-31 23:10:00|6695.3|6691.3|6694.8|6690.8|6695.3|6691.3|6694.8|6690.8|0
1630451700000|2021-08-31 23:15:00|6694.3|6691.3|6695.1|6692.1|6695.1|6692.1|6694.3|6691.3|0
1630452000000|2021-08-31 23:20:00|6695.2|6692.2|6695.1|6692.1|6695.4|6692.4|6694.7|6691.7|0
1630452300000|2021-08-31 23:25:00|6694.8|6691.8|6695.4|6692.4|6695.4|6692.4|6694.7|6691.7|0
1630452600000|2021-08-31 23:30:00|6695.1|6692.1|6696.1|6693.1|6696.1|6693.1|6695.1|6692.1|0
1630452900000|2021-08-31 23:35:00|6696.2|6693.2|6695.8|6692.8|6696.7|6693.7|6695.8|6692.8|0
1630453200000|2021-08-31 23:40:00|6696.1|6693.1|6696.7|6693.7|6696.9|6693.9|6695.8|6692.8|0
1630453500000|2021-08-31 23:45:00|6696.9|6693.9|6697.3|6694.3|6697.3|6694.3|6696.4|6693.4|0
1630453800000|2021-08-31 23:50:00|6697.4|6694.4|6698|6695|6698|6695|6696.9|6693.9|0
1630454100000|2021-08-31 23:55:00|6697.8|6694.8|6698|6695|6698|6695|6697|6694|0
1630454400000|2021-09-01 00:00:00|6698.3|6695.3|6697.6|6694.6|6698.6|6695.6|6696.6|6693.6|0
1630454700000|2021-09-01 00:05:00|6697.5|6694.5|6698.5|6695.5|6699.2|6696.2|6697.2|6694.2|0
1630455000000|2021-09-01 00:10:00|6698.4|6695.4|6697.7|6694.7|6698.9|6695.9|6697.3|6694.3|0
1630455300000|2021-09-01 00:15:00|6698|6695|6695.3|6692.3|6700.2|6697.2|6695|6692|0
1630455600000|2021-09-01 00:20:00|6695.2|6692.2|6692.6|6689.6|6695.3|6692.3|6691.8|6688.8|0
1630455900000|2021-09-01 00:25:00|6692.9|6689.9|6695.7|6692.7|6697.2|6694.2|6692.9|6689.9|0
1630456200000|2021-09-01 00:30:00|6696|6693|6696.4|6693.4|6697.9|6694.9|6694.2|6691.2|0
1630456500000|2021-09-01 00:35:00|6696.3|6693.3|6693.5|6690.5|6696.4|6693.4|6693.5|6690.5|0
1630456800000|2021-09-01 00:40:00|6693.6|6690.6|6694.1|6691.1|6696.5|6693.5|6693|6690|0
1630457100000|2021-09-01 00:45:00|6693.9|6690.9|6692|6689|6693.9|6690.9|6691.2|6688.2|0
1630457400000|2021-09-01 00:50:00|6692.3|6689.3|6692.8|6689.8|6693.5|6690.5|6691.6|6688.6|0
1630457700000|2021-09-01 00:55:00|6692.9|6689.9|6694.9|6691.9|6695|6692|6692.7|6689.7|0
1630458000000|2021-09-01 01:00:00|6694.6|6691.6|6693.5|6690.5|6694.6|6691.6|6692|6689|0
1630458300000|2021-09-01 01:05:00|6692.8|6689.8|6694.3|6691.3|6695.1|6692.1|6692.8|6689.8|0
1630458600000|2021-09-01 01:10:00|6694.5|6691.5|6695|6692|6695.1|6692.1|6693.6|6690.6|0
1630458900000|2021-09-01 01:15:00|6694.7|6691.7|6696.6|6693.6|6697.3|6694.3|6693.5|6690.5|0
1630459200000|2021-09-01 01:20:00|6696.5|6693.5|6696.5|6693.5|6698|6695|6695.8|6692.8|0
1630459500000|2021-09-01 01:25:00|6696.8|6693.8|6696.9|6693.9|6698.7|6695.7|6696.5|6693.5|0
1630459800000|2021-09-01 01:30:00|6696.7|6693.7|6696|6693|6698.8|6695.8|6694.5|6691.5|0
1630460100000|2021-09-01 01:35:00|6696.1|6693.1|6698|6695|6698.7|6695.7|6695|6692|0
1630460400000|2021-09-01 01:40:00|6698.2|6695.2|6699.4|6696.4|6703.9|6700.9|6697.9|6694.9|0
1630460700000|2021-09-01 01:45:00|6698.7|6695.7|6704.1|6701.1|6705.2|6702.2|6698.6|6695.6|0
1630461000000|2021-09-01 01:50:00|6704|6701|6705.2|6702.2|6705.2|6702.2|6702.2|6699.2|0
1630461300000|2021-09-01 01:55:00|6705.5|6702.5|6706|6703|6706.7|6703.7|6704.8|6701.8|0
1630461600000|2021-09-01 02:00:00|6706.7|6703.7|6709.1|6706.1|6709.4|6706.4|6706|6703|0
1630461900000|2021-09-01 02:05:00|6709.2|6706.2|6709|6706|6709.8|6706.8|6708.8|6705.8|0
1630462200000|2021-09-01 02:10:00|6709.1|6706.1|6707.2|6704.2|6709.2|6706.2|6706.9|6703.9|0
1630462500000|2021-09-01 02:15:00|6707.4|6704.4|6707|6704|6708.4|6705.4|6706.6|6703.6|0
1630462800000|2021-09-01 02:20:00|6706.9|6703.9|6707.4|6704.4|6707.4|6704.4|6705.9|6702.9|0
1630463100000|2021-09-01 02:25:00|6707.5|6704.5|6707.6|6704.6|6708.9|6705.9|6706.7|6703.7|0
1630463400000|2021-09-01 02:30:00|6707.7|6704.7|6707.3|6704.3|6708.8|6705.8|6707.3|6704.3|0
1630463700000|2021-09-01 02:35:00|6707.5|6704.5|6706.6|6703.6|6708.1|6705.1|6706.6|6703.6|0
1630464000000|2021-09-01 02:40:00|6706.8|6703.8|6705.8|6702.8|6708|6705|6705.8|6702.8|0
1630464300000|2021-09-01 02:45:00|6705.7|6702.7|6708|6705|6708|6705|6705.7|6702.7|0
1630464600000|2021-09-01 02:50:00|6708.1|6705.1|6708|6705|6708.8|6705.8|6706.5|6703.5|0
1630464900000|2021-09-01 02:55:00|6707.8|6704.8|6709.5|6706.5|6709.5|6706.5|6707.3|6704.3|0
1630465200000|2021-09-01 03:00:00|6709.6|6706.6|6708.8|6705.8|6709.6|6706.6|6708.1|6705.1|0
1630465500000|2021-09-01 03:05:00|6709|6706|6708.9|6705.9|6709.6|6706.6|6707.4|6704.4|0
1630465800000|2021-09-01 03:10:00|6709.1|6706.1|6709.7|6706.7|6709.7|6706.7|6708.1|6705.1|0
1630466100000|2021-09-01 03:15:00|6709.5|6706.5|6709.6|6706.6|6709.6|6706.6|6708.9|6705.9|0
1630466400000|2021-09-01 03:20:00|6709.7|6706.7|6709.7|6706.7|6709.8|6706.8|6709.7|6706.7|0
1630466700000|2021-09-01 03:25:00|6709.8|6706.8|6709.3|6706.3|6710.5|6707.5|6709|6706|0
1630467000000|2021-09-01 03:30:00|6709.5|6706.5|6708.5|6705.5|6709.7|6706.7|6707.5|6704.5|0
1630467300000|2021-09-01 03:35:00|6708.7|6705.7|6708.9|6705.9|6710|6707|6708.2|6705.2|0
1630467600000|2021-09-01 03:40:00|6709.2|6706.2|6708.9|6705.9|6709.6|6706.6|6708.9|6705.9|0
1630467900000|2021-09-01 03:45:00|6709.3|6706.3|6708.6|6705.6|6709.9|6706.9|6708.3|6705.3|0
1630468200000|2021-09-01 03:50:00|6709|6706|6709.1|6706.1|6710.5|6707.5|6708.6|6705.6|0
1630468500000|2021-09-01 03:55:00|6709|6706|6709|6706|6709.8|6706.8|6708.3|6705.3|0
1630468800000|2021-09-01 04:00:00|6709.1|6706.1|6709.7|6706.7|6709.8|6706.8|6709|6706|0
1630469100000|2021-09-01 04:05:00|6710|6707|6708.7|6705.7|6711|6708|6708.7|6705.7|0
1630469400000|2021-09-01 04:10:00|6708.8|6705.8|6708|6705|6709.4|6706.4|6707.2|6704.2|0
1630469700000|2021-09-01 04:15:00|6707.8|6704.8|6710.7|6707.7|6710.7|6707.7|6707.7|6704.7|0
1630470000000|2021-09-01 04:20:00|6710.4|6707.4|6709.4|6706.4|6710.8|6707.8|6709.4|6706.4|0
1630470300000|2021-09-01 04:25:00|6709.3|6706.3|6708.9|6705.9|6709.4|6706.4|6708.6|6705.6|0
1630470600000|2021-09-01 04:30:00|6709.1|6706.1|6708.6|6705.6|6709.7|6706.7|6708.6|6705.6|0
1630470900000|2021-09-01 04:35:00|6708.7|6705.7|6707.7|6704.7|6709|6706|6707.7|6704.7|0
1630471200000|2021-09-01 04:40:00|6707.9|6704.9|6707.6|6704.6|6708.4|6705.4|6706.9|6703.9|0
1630471500000|2021-09-01 04:45:00|6707.7|6704.7|6708.2|6705.2|6708.4|6705.4|6707.5|6704.5|0
1630471800000|2021-09-01 04:50:00|6708|6705|6708|6705|6708|6705|6707.3|6704.3|0
1630472100000|2021-09-01 04:55:00|6707.9|6704.9|6708.7|6705.7|6708.7|6705.7|6707.9|6704.9|0
1630472400000|2021-09-01 05:00:00|6709|6706|6708.7|6705.7|6710.2|6707.2|6708|6705|0
1630472700000|2021-09-01 05:05:00|6708.6|6705.6|6708.8|6705.8|6709.1|6706.1|6708|6705|0
1630473000000|2021-09-01 05:10:00|6709.1|6706.1|6708|6705|6710.3|6707.3|6707.3|6704.3|0
1630473300000|2021-09-01 05:15:00|6707.8|6704.8|6708.7|6705.7|6708.8|6705.8|6707.3|6704.3|0
1630473600000|2021-09-01 05:20:00|6708.5|6705.5|6709.1|6706.1|6710|6707|6707.8|6704.8|0
1630473900000|2021-09-01 05:25:00|6708.9|6705.9|6709|6706|6709.2|6706.2|6708|6705|0
1630474200000|2021-09-01 05:30:00|6709.2|6706.2|6708.1|6705.1|6709.3|6706.3|6708|6705|0
1630474500000|2021-09-01 05:35:00|6707.9|6704.9|6708.9|6705.9|6709|6706|6707.1|6704.1|0
1630474800000|2021-09-01 05:40:00|6708.8|6705.8|6710.7|6707.7|6712.2|6709.2|6708.2|6705.2|0
1630475100000|2021-09-01 05:45:00|6710.5|6707.5|6709.9|6706.9|6711.4|6708.4|6709.9|6706.9|0
1630475400000|2021-09-01 05:50:00|6710|6707|6709.8|6706.8|6710.6|6707.6|6709.1|6706.1|0
1630475700000|2021-09-01 05:55:00|6710.1|6707.1|6709.8|6706.8|6711.9|6708.9|6706.5|6703.5|0
1630476000000|2021-09-01 06:00:00|6710.1|6707.1|6722.2|6720.2|6722.7|6720.7|6710.1|6707.1|640
1630476300000|2021-09-01 06:05:00|6722.4|6720.4|6724.9|6722.9|6725.7|6723.7|6719.7|6717.7|357
1630476600000|2021-09-01 06:10:00|6725.2|6723.2|6728.7|6726.7|6729.9|6727.9|6725.2|6723.2|320
1630476900000|2021-09-01 06:15:00|6728.4|6726.4|6727.9|6725.9|6729.2|6727.2|6726.7|6724.7|144
1630477200000|2021-09-01 06:20:00|6728.2|6726.2|6729.4|6727.4|6732.2|6730.2|6728.2|6726.2|152
1630477500000|2021-09-01 06:25:00|6729.7|6727.7|6729.2|6727.2|6730.7|6728.7|6729.2|6727.2|157
1630477800000|2021-09-01 06:30:00|6729.7|6727.7|6732.2|6730.2|6732.7|6730.7|6729.4|6727.4|112
1630478100000|2021-09-01 06:35:00|6731.9|6729.9|6736.4|6734.4|6737.7|6735.7|6731.9|6729.9|217
1630478400000|2021-09-01 06:40:00|6736.2|6734.2|6736.2|6734.2|6736.7|6734.7|6734.7|6732.7|83
1630478700000|2021-09-01 06:45:00|6736.4|6734.4|6731.7|6729.7|6737.4|6735.4|6731.4|6729.4|156
1630479000000|2021-09-01 06:50:00|6731.4|6729.4|6732.9|6730.9|6734.7|6732.7|6731.2|6729.2|144
1630479300000|2021-09-01 06:55:00|6733.2|6731.2|6729.9|6727.9|6736.2|6734.2|6729.9|6727.9|541
1630479600000|2021-09-01 07:00:00|6730.2|6729.2|6741.4|6740.4|6742.9|6741.9|6729.7|6728.7|3131
1630479900000|2021-09-01 07:05:00|6741.7|6740.7|6737.2|6736.2|6748.2|6747.2|6734.2|6733.2|1322
1630480200000|2021-09-01 07:10:00|6738.2|6737.2|6746.4|6745.4|6748.2|6747.2|6737.4|6736.4|1087
1630480500000|2021-09-01 07:15:00|6746.7|6745.7|6749.4|6748.4|6750.2|6749.2|6743.2|6742.2|764
1630480800000|2021-09-01 07:20:00|6749.2|6748.2|6749.9|6748.9|6762.7|6761.7|6749.2|6748.2|1786
1630481100000|2021-09-01 07:25:00|6750.2|6749.2|6747.2|6746.2|6756.4|6755.4|6745.7|6744.7|1269
1630481400000|2021-09-01 07:30:00|6747.4|6746.4|6753.2|6752.2|6757.2|6756.2|6747.4|6746.4|867
1630481700000|2021-09-01 07:35:00|6752.4|6751.4|6756.2|6755.2|6761.2|6760.2|6752.4|6751.4|597
1630482000000|2021-09-01 07:40:00|6755.1|6754.1|6753.9|6752.9|6755.9|6754.9|6751.6|6750.6|372
1630482300000|2021-09-01 07:45:00|6754.4|6753.4|6760.4|6759.4|6760.4|6759.4|6753.6|6752.6|480
1630482600000|2021-09-01 07:50:00|6760.1|6759.1|6759.1|6758.1|6766.1|6765.1|6759.1|6758.1|666
1630482900000|2021-09-01 07:55:00|6759.4|6758.4|6761.9|6760.9|6763.4|6762.4|6756.9|6755.9|584
1630483200000|2021-09-01 08:00:00|6761.6|6760.6|6765.1|6764.1|6767.6|6766.6|6761.4|6760.4|552
1630483500000|2021-09-01 08:05:00|6764.9|6763.9|6770.4|6769.4|6771.6|6770.6|6763.6|6762.6|609
1630483800000|2021-09-01 08:10:00|6770.6|6769.6|6776.9|6775.9|6777.6|6776.6|6770.6|6769.6|539
1630484100000|2021-09-01 08:15:00|6777.1|6776.1|6775.4|6774.4|6780.4|6779.4|6775.4|6774.4|732
1630484400000|2021-09-01 08:20:00|6775.6|6774.6|6774.9|6773.9|6779.1|6778.1|6773.4|6772.4|584
1630484700000|2021-09-01 08:25:00|6774.6|6773.6|6770.9|6769.9|6775.4|6774.4|6769.4|6768.4|568
1630485000000|2021-09-01 08:30:00|6770.6|6769.6|6769.9|6768.9|6770.9|6769.9|6766.9|6765.9|531
1630485300000|2021-09-01 08:35:00|6770.1|6769.1|6766.9|6765.9|6770.4|6769.4|6765.9|6764.9|496
1630485600000|2021-09-01 08:40:00|6767.1|6766.1|6775.4|6774.4|6775.6|6774.6|6767.1|6766.1|601
1630485900000|2021-09-01 08:45:00|6775.6|6774.6|6772.1|6771.1|6775.9|6774.9|6771.4|6770.4|303
1630486200000|2021-09-01 08:50:00|6771.9|6770.9|6768.1|6767.1|6774.1|6773.1|6767.4|6766.4|240
1630486500000|2021-09-01 08:55:00|6767.9|6766.9|6768.1|6767.1|6769.9|6768.9|6767.9|6766.9|233
1630486800000|2021-09-01 09:00:00|6767.9|6766.9|6766.9|6765.9|6769.6|6768.6|6765.6|6764.6|253
1630487100000|2021-09-01 09:05:00|6766.6|6765.6|6763.4|6762.4|6768.9|6767.9|6760.4|6759.4|326
1630487400000|2021-09-01 09:10:00|6763.6|6762.6|6760.9|6759.9|6764.9|6763.9|6760.4|6759.4|251
1630487700000|2021-09-01 09:15:00|6760.4|6759.4|6760.9|6759.9|6761.9|6760.9|6758.4|6757.4|463
1630488000000|2021-09-01 09:20:00|6761.1|6760.1|6755.9|6754.9|6761.4|6760.4|6752.9|6751.9|401
1630488300000|2021-09-01 09:25:00|6755.6|6754.6|6753.9|6752.9|6756.1|6755.1|6753.9|6752.9|282
1630488600000|2021-09-01 09:30:00|6754.1|6753.1|6755.1|6754.1|6755.4|6754.4|6752.4|6751.4|354
1630488900000|2021-09-01 09:35:00|6754.9|6753.9|6755.9|6754.9|6755.9|6754.9|6752.1|6751.1|253
1630489200000|2021-09-01 09:40:00|6755.6|6754.6|6751.9|6750.9|6755.9|6754.9|6751.9|6750.9|193
1630489500000|2021-09-01 09:45:00|6751.6|6750.6|6747.4|6746.4|6751.9|6750.9|6744.9|6743.9|417
1630489800000|2021-09-01 09:50:00|6747.6|6746.6|6748.4|6747.4|6749.6|6748.6|6745.4|6744.4|337
1630490100000|2021-09-01 09:55:00|6748.6|6747.6|6750.6|6749.6|6751.6|6750.6|6746.1|6745.1|253
1630490400000|2021-09-01 10:00:00|6750.4|6749.4|6749.4|6748.4|6750.9|6749.9|6747.9|6746.9|203
1630490700000|2021-09-01 10:05:00|6748.9|6747.9|6747.9|6746.9|6749.1|6748.1|6746.1|6745.1|167
1630491000000|2021-09-01 10:10:00|6747.4|6746.4|6747.9|6746.9|6748.9|6747.9|6745.9|6744.9|211
1630491300000|2021-09-01 10:15:00|6748.1|6747.1|6741.6|6740.6|6748.4|6747.4|6741.4|6740.4|352
1630491600000|2021-09-01 10:20:00|6741.9|6740.9|6740.1|6739.1|6742.9|6741.9|6739.4|6738.4|329
1630491900000|2021-09-01 10:25:00|6740.4|6739.4|6741.4|6740.4|6741.4|6740.4|6737.4|6736.4|327
1630492200000|2021-09-01 10:30:00|6741.1|6740.1|6742.1|6741.1|6742.4|6741.4|6735.9|6734.9|349
1630492500000|2021-09-01 10:35:00|6742.4|6741.4|6741.6|6740.6|6742.9|6741.9|6740.4|6739.4|299
1630492800000|2021-09-01 10:40:00|6741.9|6740.9|6744.9|6743.9|6745.6|6744.6|6740.6|6739.6|194
1630493100000|2021-09-01 10:45:00|6744.6|6743.6|6746.1|6745.1|6746.4|6745.4|6743.9|6742.9|205
1630493400000|2021-09-01 10:50:00|6746.4|6745.4|6749.1|6748.1|6749.1|6748.1|6744.4|6743.4|199
1630493700000|2021-09-01 10:55:00|6749.4|6748.4|6755.6|6754.6|6755.9|6754.9|6748.9|6747.9|272
1630494000000|2021-09-01 11:00:00|6755.9|6754.9|6757.4|6756.4|6759.4|6758.4|6755.9|6754.9|343
1630494300000|2021-09-01 11:05:00|6757.1|6756.1|6753.4|6752.4|6757.1|6756.1|6750.9|6749.9|291
1630494600000|2021-09-01 11:10:00|6753.1|6752.1|6757.9|6756.9|6757.9|6756.9|6751.9|6750.9|276
1630494900000|2021-09-01 11:15:00|6757.6|6756.6|6761.1|6760.1|6761.9|6760.9|6757.1|6756.1|339
1630495200000|2021-09-01 11:20:00|6761.4|6760.4|6762.9|6761.9|6763.6|6762.6|6757.9|6756.9|199
1630495500000|2021-09-01 11:25:00|6763.1|6762.1|6764.6|6763.6|6764.9|6763.9|6762.9|6761.9|91
1630495800000|2021-09-01 11:30:00|6764.4|6763.4|6769.4|6768.4|6770.4|6769.4|6763.4|6762.4|176
1630496100000|2021-09-01 11:35:00|6769.1|6768.1|6771.1|6770.1|6771.9|6770.9|6767.6|6766.6|198
1630496400000|2021-09-01 11:40:00|6772|6771|6774.8|6773.8|6775|6774|6771.8|6770.8|228
1630496700000|2021-09-01 11:45:00|6774.5|6773.5|6775.8|6774.8|6776|6775|6773|6772|237
1630497000000|2021-09-01 11:50:00|6776|6775|6774.8|6773.8|6777.3|6776.3|6774.3|6773.3|293
1630497300000|2021-09-01 11:55:00|6775|6774|6777.8|6776.8|6777.8|6776.8|6773.3|6772.3|243
1630497600000|2021-09-01 12:00:00|6777.5|6776.5|6777.5|6776.5|6780.3|6779.3|6777.3|6776.3|278
1630497900000|2021-09-01 12:05:00|6777.8|6776.8|6780.5|6779.5|6782|6781|6777.5|6776.5|285
1630498200000|2021-09-01 12:10:00|6780.8|6779.8|6785.3|6784.3|6785.8|6784.8|6778.3|6777.3|332
1630498500000|2021-09-01 12:15:00|6785|6784|6780.3|6779.3|6785|6784|6779.3|6778.3|565
1630498800000|2021-09-01 12:20:00|6780.5|6779.5|6780|6779|6782.5|6781.5|6778.5|6777.5|400
1630499100000|2021-09-01 12:25:00|6780.3|6779.3|6776|6775|6780.3|6779.3|6775.8|6774.8|428
1630499400000|2021-09-01 12:30:00|6775.8|6774.8|6772.5|6771.5|6776.3|6775.3|6771|6770|345
1630499700000|2021-09-01 12:35:00|6772.8|6771.8|6770.3|6769.3|6773.5|6772.5|6768.3|6767.3|455
1630500000000|2021-09-01 12:40:00|6770.5|6769.5|6767.8|6766.8|6771.3|6770.3|6767.3|6766.3|206
1630500300000|2021-09-01 12:45:00|6767.5|6766.5|6765|6764|6767.5|6766.5|6762.3|6761.3|310
1630500600000|2021-09-01 12:50:00|6765.3|6764.3|6761|6760|6765.3|6764.3|6759.8|6758.8|283
1630500900000|2021-09-01 12:55:00|6761.3|6760.3|6756.5|6755.5|6761.3|6760.3|6756.5|6755.5|323
1630501200000|2021-09-01 13:00:00|6756.8|6755.8|6756.5|6755.5|6760.3|6759.3|6754.8|6753.8|480
1630501500000|2021-09-01 13:05:00|6756.3|6755.3|6755.8|6754.8|6757.8|6756.8|6752.3|6751.3|338
1630501800000|2021-09-01 13:10:00|6755.3|6754.3|6755.8|6754.8|6757.8|6756.8|6753.3|6752.3|224
1630502100000|2021-09-01 13:15:00|6755.5|6754.5|6751.5|6750.5|6755.5|6754.5|6749.3|6748.3|288
1630502400000|2021-09-01 13:20:00|6751.8|6750.8|6745|6744|6751.8|6750.8|6740|6739|762
1630502700000|2021-09-01 13:25:00|6745.3|6744.3|6743.8|6742.8|6746.3|6745.3|6743.8|6742.8|247
1630503000000|2021-09-01 13:30:00|6743.5|6742.5|6742.8|6741.8|6744.3|6743.3|6739.3|6738.3|912
1630503300000|2021-09-01 13:35:00|6742.5|6741.5|6740.8|6739.8|6742.5|6741.5|6738|6737|857
1630503600000|2021-09-01 13:40:00|6740.5|6739.5|6735.5|6734.5|6740.5|6739.5|6729.3|6728.3|1015
1630503900000|2021-09-01 13:45:00|6735|6734|6743.3|6742.3|6745.3|6744.3|6733|6732|930
1630504200000|2021-09-01 13:50:00|6743.5|6742.5|6743.3|6742.3|6744.5|6743.5|6738.5|6737.5|441
1630504500000|2021-09-01 13:55:00|6743|6742|6748.8|6747.8|6749.3|6748.3|6738.8|6737.8|460
1630504800000|2021-09-01 14:00:00|6749|6748|6757.8|6756.8|6758.3|6757.3|6744.8|6743.8|814
1630505100000|2021-09-01 14:05:00|6758|6757|6753.5|6752.5|6758.3|6757.3|6751.3|6750.3|512
1630505400000|2021-09-01 14:10:00|6753.7|6752.7|6751|6750|6755|6754|6749|6748|380
1630505700000|2021-09-01 14:15:00|6751.2|6750.2|6750|6749|6752|6751|6747.5|6746.5|877
1630506000000|2021-09-01 14:20:00|6749.7|6748.7|6759.5|6758.5|6762|6761|6749|6748|312
1630506300000|2021-09-01 14:25:00|6759|6758|6764|6763|6764|6763|6758|6757|373
1630506600000|2021-09-01 14:30:00|6764.2|6763.2|6764.2|6763.2|6766.5|6765.5|6763.5|6762.5|429
1630506900000|2021-09-01 14:35:00|6764|6763|6762.5|6761.5|6765|6764|6760|6759|415
1630507200000|2021-09-01 14:40:00|6762.2|6761.2|6759.7|6758.7|6762.5|6761.5|6758.5|6757.5|307
1630507500000|2021-09-01 14:45:00|6760|6759|6758.7|6757.7|6761|6760|6756.5|6755.5|341
1630507800000|2021-09-01 14:50:00|6759|6758|6759.5|6758.5|6759.7|6758.7|6755.5|6754.5|280
1630508100000|2021-09-01 14:55:00|6759.7|6758.7|6765|6764|6765.5|6764.5|6759|6758|498
1630508400000|2021-09-01 15:00:00|6764.5|6763.5|6762|6761|6768|6767|6762|6761|633
1630508700000|2021-09-01 15:05:00|6762.5|6761.5|6764|6763|6765|6764|6762|6761|532
1630509000000|2021-09-01 15:10:00|6764.2|6763.2|6761.7|6760.7|6764.5|6763.5|6761|6760|236
1630509300000|2021-09-01 15:15:00|6762|6761|6766.5|6765.5|6766.5|6765.5|6762|6761|393
1630509600000|2021-09-01 15:20:00|6767|6766|6760|6759|6767|6766|6758|6757|647
1630509900000|2021-09-01 15:25:00|6759.7|6758.7|6759|6758|6761|6760|6755.5|6754.5|1364
1630510200000|2021-09-01 15:30:00|6759.7|6757.7|6761.7|6759.7|6764.5|6762.5|6756.5|6754.5|2755
1630510500000|2021-09-01 15:35:00|6762|6760|6762.2|6760.2|6764.5|6762.5|6760.2|6758.2|1364
1630510800000|2021-09-01 15:40:00|6762|6760|6761.5|6759.5|6762.2|6760.2|6760.5|6758.5|248
1630511100000|2021-09-01 15:45:00|6761.2|6759.2|6761.2|6759.2|6761.7|6759.7|6757|6755|426
1630511400000|2021-09-01 15:50:00|6761|6759|6762.5|6760.5|6762.5|6760.5|6760.2|6758.2|176
1630511700000|2021-09-01 15:55:00|6762.7|6760.7|6763.5|6761.5|6763.5|6761.5|6761.5|6759.5|109
1630512000000|2021-09-01 16:00:00|6763.2|6761.2|6765.5|6763.5|6766|6764|6763|6761|127
1630512300000|2021-09-01 16:05:00|6766|6764|6765.5|6763.5|6766|6764|6764|6762|140
1630512600000|2021-09-01 16:10:00|6765.2|6763.2|6765|6763|6766|6764|6765|6763|144
1630512900000|2021-09-01 16:15:00|6765.2|6763.2|6766.5|6764.5|6767|6765|6765|6763|58
1630513200000|2021-09-01 16:20:00|6766|6764|6768.5|6766.5|6768.5|6766.5|6766|6764|96
1630513500000|2021-09-01 16:25:00|6769|6767|6769.2|6767.2|6769.5|6767.5|6767.2|6765.2|219
1630513800000|2021-09-01 16:30:00|6769|6767|6772.2|6770.2|6772.5|6770.5|6769|6767|91
1630514100000|2021-09-01 16:35:00|6772.5|6770.5|6773.5|6771.5|6773.5|6771.5|6772|6770|210
1630514400000|2021-09-01 16:40:00|6773|6771|6772|6770|6773.2|6771.2|6771.5|6769.5|81
1630514700000|2021-09-01 16:45:00|6772.2|6770.2|6775|6773|6775|6773|6772|6770|73
1630515000000|2021-09-01 16:50:00|6774.7|6772.7|6772.7|6770.7|6775|6773|6772.7|6770.7|178
1630515300000|2021-09-01 16:55:00|6772.5|6770.5|6774.5|6772.5|6774.7|6772.7|6772.5|6770.5|58
1630515600000|2021-09-01 17:00:00|6774.7|6772.7|6774.2|6772.2|6775.5|6773.5|6773.7|6771.7|94
1630515900000|2021-09-01 17:05:00|6774.5|6772.5|6772.5|6770.5|6774.5|6772.5|6772|6770|79
1630516200000|2021-09-01 17:10:00|6772.7|6770.7|6769|6767|6773|6771|6768|6766|200
1630516500000|2021-09-01 17:15:00|6769.5|6767.5|6770|6768|6770.5|6768.5|6769.5|6767.5|26
1630516800000|2021-09-01 17:20:00|6770.2|6768.2|6772.2|6770.2|6772.5|6770.5|6770|6768|34
1630517100000|2021-09-01 17:25:00|6772|6770|6773.5|6771.5|6774|6772|6771.5|6769.5|95
1630517400000|2021-09-01 17:30:00|6773.7|6771.7|6774|6772|6775.5|6773.5|6773.5|6771.5|46
1630517700000|2021-09-01 17:35:00|6774.2|6772.2|6773|6771|6775|6773|6772|6770|63
1630518000000|2021-09-01 17:40:00|6772.7|6770.7|6775|6773|6775.7|6773.7|6772.5|6770.5|33
1630518300000|2021-09-01 17:45:00|6775.2|6773.2|6774.2|6772.2|6776|6774|6774|6772|32
1630518600000|2021-09-01 17:50:00|6774.5|6772.5|6774.5|6772.5|6774.5|6772.5|6773.5|6771.5|14
1630518900000|2021-09-01 17:55:00|6774.2|6772.2|6775.5|6773.5|6776|6774|6774.2|6772.2|33
1630519200000|2021-09-01 18:00:00|6775.7|6773.7|6776|6774|6776|6774|6775|6773|17
1630519500000|2021-09-01 18:05:00|6776.5|6774.5|6774.5|6772.5|6776.5|6774.5|6774|6772|50
1630519800000|2021-09-01 18:10:00|6774|6772|6774.5|6772.5|6775.2|6773.2|6774|6772|35
1630520100000|2021-09-01 18:15:00|6774.7|6772.7|6774|6772|6775|6773|6774|6772|35
1630520400000|2021-09-01 18:20:00|6774.5|6772.5|6773|6771|6774.5|6772.5|6773|6771|80
1630520700000|2021-09-01 18:25:00|6772.5|6770.5|6771|6769|6772.5|6770.5|6771|6769|74
1630521000000|2021-09-01 18:30:00|6771.2|6769.2|6767.5|6765.5|6771.5|6769.5|6766.7|6764.7|203
1630521300000|2021-09-01 18:35:00|6767|6765|6766.5|6764.5|6768.2|6766.2|6766|6764|127
1630521600000|2021-09-01 18:40:00|6766.7|6764.7|6767.2|6765.2|6768.2|6766.2|6766.7|6764.7|50
1630521900000|2021-09-01 18:45:00|6767.5|6765.5|6766|6764|6768|6766|6765|6763|39
1630522200000|2021-09-01 18:50:00|6765.7|6763.7|6767|6765|6767.2|6765.2|6765.2|6763.2|29
1630522500000|2021-09-01 18:55:00|6767.2|6765.2|6768|6766|6769|6767|6767|6765|51
1630522800000|2021-09-01 19:00:00|6767.7|6765.7|6767.2|6765.2|6768|6766|6767|6765|40
1630523100000|2021-09-01 19:05:00|6767.5|6765.5|6765.2|6763.2|6768.5|6766.5|6764|6762|97
1630523400000|2021-09-01 19:10:00|6765.5|6763.5|6767.2|6765.2|6767.5|6765.5|6764.5|6762.5|55
1630523700000|2021-09-01 19:15:00|6767|6765|6767|6765|6768|6766|6766.5|6764.5|43
1630524000000|2021-09-01 19:20:00|6766.7|6764.7|6768|6766|6769|6767|6766.7|6764.7|27
1630524300000|2021-09-01 19:25:00|6768.2|6766.2|6765.5|6763.5|6768.5|6766.5|6764.5|6762.5|52
1630524600000|2021-09-01 19:30:00|6765.2|6763.2|6764.2|6762.2|6765.5|6763.5|6763.7|6761.7|54
1630524900000|2021-09-01 19:35:00|6764.5|6762.5|6762.2|6760.2|6764.5|6762.5|6761.7|6759.7|37
1630525200000|2021-09-01 19:40:00|6762.5|6760.5|6762.2|6760.2|6763|6761|6760|6758|93
1630525500000|2021-09-01 19:45:00|6762|6760|6765.7|6763.7|6766.7|6764.7|6762|6760|51
1630525800000|2021-09-01 19:50:00|6766|6764|6765.2|6763.2|6767.2|6765.2|6763.5|6761.5|76
1630526100000|2021-09-01 19:55:00|6765|6763|6762.2|6760.2|6765.2|6763.2|6761|6759|155
1630526400000|2021-09-01 20:00:00|6763.3|6759.3|6765.9|6761.9|6766.1|6762.1|6763.3|6759.3|0
1630526700000|2021-09-01 20:05:00|6766|6762|6766.9|6762.9|6767.6|6763.6|6766|6762|0
1630527000000|2021-09-01 20:10:00|6766.8|6762.8|6767.5|6763.5|6767.8|6763.8|6766.2|6762.2|0
1630527300000|2021-09-01 20:15:00|6767.8|6763.8|6766.2|6762.2|6767.8|6763.8|6765.9|6761.9|0
1630527600000|2021-09-01 20:20:00|6766.4|6762.4|6766.2|6762.2|6766.5|6762.5|6766.2|6762.2|0
1630527900000|2021-09-01 20:25:00|6766.1|6762.1|6764.7|6760.7|6766.2|6762.2|6764.7|6760.7|0
1630528200000|2021-09-01 20:30:00|6764.5|6760.5|6763.9|6759.9|6764.7|6760.7|6763.9|6759.9|0
1630528500000|2021-09-01 20:35:00|6764|6760|6764.5|6760.5|6764.9|6760.9|6763.9|6759.9|0
1630528800000|2021-09-01 20:40:00|6764.4|6760.4|6764.1|6760.1|6764.4|6760.4|6764.1|6760.1|0
1630529100000|2021-09-01 20:45:00|6764|6760|6762.2|6758.2|6764.4|6760.4|6762.2|6758.2|0
1630529400000|2021-09-01 20:50:00|6762.1|6758.1|6762.9|6758.9|6762.9|6758.9|6761.1|6757.1|0
1630529700000|2021-09-01 20:55:00|6762.6|6758.6|6763.7|6759.7|6763.8|6759.8|6762.3|6758.3|0
1630530000000|2021-09-01 21:00:00|6763.5|6759.5|6764|6760|6764|6760|6763.4|6759.4|0
1630530300000|2021-09-01 21:05:00|6763.8|6759.8|6764|6760|6764|6760|6763.8|6759.8|0
1630530600000|2021-09-01 21:10:00|6763.7|6759.7|6763.6|6759.6|6763.7|6759.7|6763.6|6759.6|0
1630530900000|2021-09-01 21:15:00|6763.7|6759.7|6763.4|6759.4|6763.7|6759.7|6763.1|6759.1|0
1630531200000|2021-09-01 21:20:00|6763|6759|6763.1|6759.1|6763.2|6759.2|6762.7|6758.7|0
1630531500000|2021-09-01 21:25:00|6762.7|6758.7|6763.1|6759.1|6763.1|6759.1|6762.7|6758.7|0
1630531800000|2021-09-01 21:30:00|6763|6759|6763.1|6759.1|6763.1|6759.1|6763|6759|0
1630532100000|2021-09-01 21:35:00|6763.4|6759.4|6763.1|6759.1|6763.4|6759.4|6763|6759|0
1630532400000|2021-09-01 21:40:00|6763.2|6759.2|6762.7|6758.7|6763.4|6759.4|6762.4|6758.4|0
1630532700000|2021-09-01 21:45:00|6762.8|6758.8|6763.1|6759.1|6763.2|6759.2|6762.8|6758.8|0
1630533300000|2021-09-01 21:55:00|6763|6759|6763.2|6759.2|6763.2|6759.2|6763|6759|0
1630533600000|2021-09-01 22:00:00|6763.6|6759.6|6764.5|6760.5|6764.6|6760.6|6762.8|6758.8|0
1630533900000|2021-09-01 22:05:00|6764.9|6760.9|6764.9|6760.9|6765.2|6761.2|6763.8|6759.8|0
1630534200000|2021-09-01 22:10:00|6765|6761|6764.9|6760.9|6765.6|6761.6|6764.9|6760.9|0
1630534500000|2021-09-01 22:15:00|6764.5|6760.5|6765.6|6761.6|6765.6|6761.6|6764.5|6760.5|0
1630534800000|2021-09-01 22:20:00|6765.5|6761.5|6765.3|6761.3|6765.5|6761.5|6765|6761|0
1630535100000|2021-09-01 22:25:00|6765.1|6761.1|6765.3|6761.3|6765.3|6761.3|6765|6761|0
1630535400000|2021-09-01 22:30:00|6765.6|6761.6|6765.9|6761.9|6766.2|6762.2|6765.6|6761.6|0
1630535700000|2021-09-01 22:35:00|6766.1|6762.1|6765.6|6761.6|6766.2|6762.2|6765.6|6761.6|0
1630536000000|2021-09-01 22:40:00|6765.7|6761.7|6765.6|6761.6|6765.9|6761.9|6765.6|6761.6|0
1630536300000|2021-09-01 22:45:00|6765.4|6761.4|6765.3|6761.3|6765.6|6761.6|6764.8|6760.8|0
1630536600000|2021-09-01 22:50:00|6765.2|6761.2|6764.5|6760.5|6765.2|6761.2|6764.5|6760.5|0
1630536900000|2021-09-01 22:55:00|6764.3|6760.3|6764.5|6760.5|6764.5|6760.5|6763.5|6759.5|0
1630537200000|2021-09-01 23:00:00|6764.3|6760.3|6763.8|6759.8|6764.3|6760.3|6763.5|6759.5|0
1630537500000|2021-09-01 23:05:00|6763.9|6759.9|6763.8|6759.8|6764.2|6760.2|6763.7|6759.7|0
1630537800000|2021-09-01 23:10:00|6763.7|6759.7|6764.5|6760.5|6764.5|6760.5|6763.5|6759.5|0
1630538100000|2021-09-01 23:15:00|6764.4|6760.4|6763|6760|6764.5|6761|6763|6760|0
1630538400000|2021-09-01 23:20:00|6763.2|6760.2|6764|6761|6764.1|6761.1|6763.2|6760.2|0
1630538700000|2021-09-01 23:25:00|6763.9|6760.9|6763.6|6760.6|6764|6761|6763.6|6760.6|0
1630539000000|2021-09-01 23:30:00|6763.7|6760.7|6764.3|6761.3|6765.4|6762.4|6763.7|6760.7|0
1630539300000|2021-09-01 23:35:00|6764.4|6761.4|6765.4|6762.4|6765.4|6762.4|6764.3|6761.3|0
1630539600000|2021-09-01 23:40:00|6765.3|6762.3|6764.8|6761.8|6765.4|6762.4|6764.3|6761.3|0
1630539900000|2021-09-01 23:45:00|6764.5|6761.5|6764|6761|6765.1|6762.1|6763.7|6760.7|0
1630540200000|2021-09-01 23:50:00|6764.1|6761.1|6764.3|6761.3|6764.8|6761.8|6763.7|6760.7|0
1630540500000|2021-09-01 23:55:00|6764.2|6761.2|6764.8|6761.8|6764.8|6761.8|6764|6761|0
1630540800000|2021-09-02 00:00:00|6764.7|6761.7|6767.8|6764.8|6768.2|6765.2|6764.3|6761.3|0
1630541100000|2021-09-02 00:05:00|6767.9|6764.9|6767.1|6764.1|6767.9|6764.9|6765.8|6762.8|0
1630541400000|2021-09-02 00:10:00|6767.2|6764.2|6766.5|6763.5|6767.5|6764.5|6765.8|6762.8|0
1630541700000|2021-09-02 00:15:00|6766.7|6763.7|6763.3|6760.3|6768.7|6765.7|6761.7|6758.7|0
1630542000000|2021-09-02 00:20:00|6763.1|6760.1|6761|6758|6763.9|6760.9|6761|6758|0
1630542300000|2021-09-02 00:25:00|6760.9|6757.9|6756|6753|6761|6758|6753.3|6750.3|0
1630542600000|2021-09-02 00:30:00|6755.8|6752.8|6754.2|6751.2|6756.4|6753.4|6754.1|6751.1|0
1630542900000|2021-09-02 00:35:00|6754.3|6751.3|6751.9|6748.9|6755|6752|6751.1|6748.1|0
1630543200000|2021-09-02 00:40:00|6751.8|6748.8|6750.4|6747.4|6752.7|6749.7|6749.6|6746.6|0
1630543500000|2021-09-02 00:45:00|6750.1|6747.1|6748.9|6745.9|6751.1|6748.1|6748.4|6745.4|0
1630543800000|2021-09-02 00:50:00|6748.8|6745.8|6749.7|6746.7|6749.7|6746.7|6747.1|6744.1|0
1630544100000|2021-09-02 00:55:00|6749.4|6746.4|6751.2|6748.2|6752.7|6749.7|6749|6746|0
1630544400000|2021-09-02 01:00:00|6751.3|6748.3|6750.4|6747.4|6751.9|6748.9|6750|6747|0
1630544700000|2021-09-02 01:05:00|6750.7|6747.7|6752.7|6749.7|6754.2|6751.2|6750.4|6747.4|0
1630545000000|2021-09-02 01:10:00|6752.6|6749.6|6750.5|6747.5|6752.6|6749.6|6750.5|6747.5|0
1630545300000|2021-09-02 01:15:00|6750.2|6747.2|6749.8|6746.8|6751.3|6748.3|6749|6746|0
1630545600000|2021-09-02 01:20:00|6750.6|6747.6|6750.7|6747.7|6752.2|6749.2|6749.9|6746.9|0
1630545900000|2021-09-02 01:25:00|6750.9|6747.9|6753.6|6750.6|6754.4|6751.4|6750.9|6747.9|0
1630546200000|2021-09-02 01:30:00|6753.7|6750.7|6756.5|6753.5|6756.5|6753.5|6752.8|6749.8|0
1630546500000|2021-09-02 01:35:00|6756.4|6753.4|6757.6|6754.6|6759.6|6756.6|6756.1|6753.1|0
1630546800000|2021-09-02 01:40:00|6757.7|6754.7|6756.6|6753.6|6758.9|6755.9|6756.2|6753.2|0
1630547100000|2021-09-02 01:45:00|6757.3|6754.3|6754.9|6751.9|6758.2|6755.2|6754.2|6751.2|0
1630547400000|2021-09-02 01:50:00|6755|6752|6753|6750|6756.5|6753.5|6752.7|6749.7|0
1630547700000|2021-09-02 01:55:00|6752.9|6749.9|6754.5|6751.5|6755.3|6752.3|6752.7|6749.7|0
1630548000000|2021-09-02 02:00:00|6754.4|6751.4|6755.3|6752.3|6755.3|6752.3|6753|6750|0
1630548300000|2021-09-02 02:05:00|6755|6752|6756.4|6753.4|6758.6|6755.6|6754.5|6751.5|0
1630548600000|2021-09-02 02:10:00|6756.3|6753.3|6760.3|6757.3|6760.3|6757.3|6756.1|6753.1|0
1630548900000|2021-09-02 02:15:00|6760.4|6757.4|6763.2|6760.2|6763.9|6760.9|6760.4|6757.4|0
1630549200000|2021-09-02 02:20:00|6763|6760|6760.2|6757.2|6763.2|6760.2|6760.2|6757.2|0
1630549500000|2021-09-02 02:25:00|6760|6757|6760.1|6757.1|6761.7|6758.7|6759.7|6756.7|0
1630549800000|2021-09-02 02:30:00|6759.7|6756.7|6760.7|6757.7|6761.6|6758.6|6758.7|6755.7|0
1630550100000|2021-09-02 02:35:00|6760.5|6757.5|6760.2|6757.2|6762.4|6759.4|6760.2|6757.2|0
1630550400000|2021-09-02 02:40:00|6760.5|6757.5|6760.9|6757.9|6761.7|6758.7|6760.2|6757.2|0
1630550700000|2021-09-02 02:45:00|6760.6|6757.6|6758.3|6755.3|6761.7|6758.7|6758|6755|0
1630551000000|2021-09-02 02:50:00|6758.2|6755.2|6756.5|6753.5|6759|6756|6756.5|6753.5|0
1630551300000|2021-09-02 02:55:00|6756.8|6753.8|6756.4|6753.4|6757.2|6754.2|6754.9|6751.9|0
1630551600000|2021-09-02 03:00:00|6756.2|6753.2|6755.8|6752.8|6756.5|6753.5|6755.1|6752.1|0
1630551900000|2021-09-02 03:05:00|6755.4|6752.4|6756.5|6753.5|6756.5|6753.5|6754.3|6751.3|0
1630552200000|2021-09-02 03:10:00|6755.8|6752.8|6754.3|6751.3|6755.8|6752.8|6754.3|6751.3|0
1630552500000|2021-09-02 03:15:00|6753.5|6750.5|6753.5|6750.5|6754.3|6751.3|6752.8|6749.8|0
1630552800000|2021-09-02 03:20:00|6753.1|6750.1|6754.9|6751.9|6755.3|6752.3|6753.1|6750.1|0
1630553100000|2021-09-02 03:25:00|6754.6|6751.6|6756.8|6753.8|6758|6755|6753.9|6750.9|0
1630553400000|2021-09-02 03:30:00|6756.7|6753.7|6757.5|6754.5|6758.3|6755.3|6756|6753|0
1630553700000|2021-09-02 03:35:00|6757.6|6754.6|6758.3|6755.3|6758.3|6755.3|6756.8|6753.8|0
1630554000000|2021-09-02 03:40:00|6758.2|6755.2|6759.4|6756.4|6759.8|6756.8|6757.6|6754.6|0
1630554300000|2021-09-02 03:45:00|6759.5|6756.5|6760.1|6757.1|6760.1|6757.1|6758.3|6755.3|0
1630554600000|2021-09-02 03:50:00|6760.2|6757.2|6760.4|6757.4|6760.9|6757.9|6759.4|6756.4|0
1630554900000|2021-09-02 03:55:00|6760.5|6757.5|6760.1|6757.1|6760.8|6757.8|6759.7|6756.7|0
1630555200000|2021-09-02 04:00:00|6760.2|6757.2|6762.9|6759.9|6763.6|6760.6|6760|6757|0
1630555500000|2021-09-02 04:05:00|6762.8|6759.8|6768|6765|6768.1|6765.1|6762.1|6759.1|0
1630555800000|2021-09-02 04:10:00|6768.1|6765.1|6767.9|6764.9|6768.6|6765.6|6767.1|6764.1|0
1630556100000|2021-09-02 04:15:00|6767.7|6764.7|6767|6764|6767.9|6764.9|6767|6764|0
1630556400000|2021-09-02 04:20:00|6766.8|6763.8|6766.6|6763.6|6767|6764|6766.2|6763.2|0
1630556700000|2021-09-02 04:25:00|6766.7|6763.7|6756.8|6753.8|6767|6764|6756.5|6753.5|0
1630557000000|2021-09-02 04:30:00|6756.7|6753.7|6756.6|6753.6|6757.3|6754.3|6756.1|6753.1|0
1630557300000|2021-09-02 04:35:00|6756.7|6753.7|6756.6|6753.6|6756.9|6753.9|6756.2|6753.2|0
1630557600000|2021-09-02 04:40:00|6756.7|6753.7|6758.1|6755.1|6758.5|6755.5|6756.7|6753.7|0
1630557900000|2021-09-02 04:45:00|6757.8|6754.8|6758.2|6755.2|6758.2|6755.2|6757|6754|0
1630558200000|2021-09-02 04:50:00|6758|6755|6756.9|6753.9|6758.3|6755.3|6756.6|6753.6|0
1630558500000|2021-09-02 04:55:00|6757.3|6754.3|6758.1|6755.1|6758.1|6755.1|6756.6|6753.6|0
1630558800000|2021-09-02 05:00:00|6758|6755|6757.4|6754.4|6758.8|6755.8|6756.6|6753.6|0
1630559100000|2021-09-02 05:05:00|6757.7|6754.7|6758.2|6755.2|6758.2|6755.2|6757.4|6754.4|0
1630559400000|2021-09-02 05:10:00|6758.4|6755.4|6758.1|6755.1|6758.9|6755.9|6758.1|6755.1|0
1630559700000|2021-09-02 05:15:00|6757.4|6754.4|6757.6|6754.6|6757.6|6754.6|6756.5|6753.5|0
1630560000000|2021-09-02 05:20:00|6757.3|6754.3|6757.6|6754.6|6758.3|6755.3|6755.3|6752.3|0
1630560300000|2021-09-02 05:25:00|6757.5|6754.5|6756.2|6753.2|6757.6|6754.6|6755.5|6752.5|0
1630560600000|2021-09-02 05:30:00|6756.3|6753.3|6756.4|6753.4|6756.4|6753.4|6755.4|6752.4|0
1630560900000|2021-09-02 05:35:00|6756.5|6753.5|6759.9|6756.9|6759.9|6756.9|6756.5|6753.5|0
1630561200000|2021-09-02 05:40:00|6759.6|6756.6|6757.7|6754.7|6759.6|6756.6|6756.9|6753.9|0
1630561500000|2021-09-02 05:45:00|6757.6|6754.6|6759.8|6756.8|6760.5|6757.5|6756.9|6753.9|0
1630561800000|2021-09-02 05:50:00|6759.7|6756.7|6757.5|6754.5|6760.5|6757.5|6757.5|6754.5|0
1630562100000|2021-09-02 05:55:00|6758.2|6755.2|6759.4|6756.4|6760.6|6757.6|6757.5|6754.5|0
1630562400000|2021-09-02 06:00:00|6759.6|6756.6|6755.7|6753.7|6759.8|6757.2|6753.2|6751.2|207
1630562700000|2021-09-02 06:05:00|6755.5|6753.5|6756|6754|6756.5|6754.5|6755|6753|55
1630563000000|2021-09-02 06:10:00|6756.2|6754.2|6755.2|6753.2|6758|6756|6755|6753|99
1630563300000|2021-09-02 06:15:00|6755|6753|6755.2|6753.2|6756|6754|6753.5|6751.5|66
1630563600000|2021-09-02 06:20:00|6755|6753|6754.5|6752.5|6755.2|6753.2|6752.5|6750.5|46
1630563900000|2021-09-02 06:25:00|6754.2|6752.2|6752.2|6750.2|6754.5|6752.5|6751.5|6749.5|87
1630564200000|2021-09-02 06:30:00|6752|6750|6754.2|6752.2|6754.5|6752.5|6752|6750|92
1630564500000|2021-09-02 06:35:00|6754.5|6752.5|6755.2|6753.2|6756.7|6754.7|6753.5|6751.5|58
1630564800000|2021-09-02 06:40:00|6755|6753|6754.2|6752.2|6755.5|6753.5|6754|6752|52
1630565100000|2021-09-02 06:45:00|6754.5|6752.5|6758.5|6756.5|6758.5|6756.5|6753.7|6751.7|48
1630565400000|2021-09-02 06:50:00|6758.2|6756.2|6759.7|6757.7|6761.7|6759.7|6757.7|6755.7|143
1630565700000|2021-09-02 06:55:00|6759.5|6757.5|6762.7|6760.7|6763.2|6761.2|6757.5|6755.5|295
1630566000000|2021-09-02 07:00:00|6762.2|6761.2|6757.5|6756.5|6762.2|6761.2|6747.5|6746.5|1414
1630566300000|2021-09-02 07:05:00|6757.2|6756.2|6762|6761|6764.7|6763.7|6756.7|6755.7|597
1630566600000|2021-09-02 07:10:00|6762.2|6761.2|6762.7|6761.7|6764.7|6763.7|6755.7|6754.7|969
1630566900000|2021-09-02 07:15:00|6763|6762|6759.5|6758.5|6764|6763|6757.7|6756.7|704
1630567200000|2021-09-02 07:20:00|6759.2|6758.2|6762.7|6761.7|6764|6763|6758.2|6757.2|448
1630567500000|2021-09-02 07:25:00|6763|6762|6766|6765|6766.7|6765.7|6762.2|6761.2|404
1630567800000|2021-09-02 07:30:00|6765.5|6764.5|6765|6764|6766.7|6765.7|6762|6761|302
1630568100000|2021-09-02 07:35:00|6764.5|6763.5|6764.5|6763.5|6767|6766|6763.5|6762.5|231
1630568400000|2021-09-02 07:40:00|6764.1|6763.1|6763.6|6762.6|6767.3|6766.3|6762.6|6761.6|313
1630568700000|2021-09-02 07:45:00|6763.8|6762.8|6769.8|6768.8|6770.6|6769.6|6761.1|6760.1|272
1630569000000|2021-09-02 07:50:00|6770.1|6769.1|6770.8|6769.8|6773.6|6772.6|6769.1|6768.1|353
1630569300000|2021-09-02 07:55:00|6771.1|6770.1|6772.8|6771.8|6773.6|6772.6|6769.6|6768.6|182
1630569600000|2021-09-02 08:00:00|6773.1|6772.1|6774.3|6773.3|6774.8|6773.8|6771.1|6770.1|203
1630569900000|2021-09-02 08:05:00|6774.6|6773.6|6778.3|6777.3|6778.3|6777.3|6771.8|6770.8|324
1630570200000|2021-09-02 08:10:00|6778.1|6777.1|6775.8|6774.8|6778.6|6777.6|6775.1|6774.1|276
1630570500000|2021-09-02 08:15:00|6775.6|6774.6|6775.3|6774.3|6779.8|6778.8|6775.1|6774.1|332
1630570800000|2021-09-02 08:20:00|6775.6|6774.6|6772.6|6771.6|6775.8|6774.8|6771.1|6770.1|183
1630571100000|2021-09-02 08:25:00|6772.8|6771.8|6775.6|6774.6|6776.3|6775.3|6772.3|6771.3|147
1630571400000|2021-09-02 08:30:00|6775.8|6774.8|6773.3|6772.3|6777.6|6776.6|6773.3|6772.3|175
1630571700000|2021-09-02 08:35:00|6773.6|6772.6|6773.1|6772.1|6775.3|6774.3|6772.6|6771.6|241
1630572000000|2021-09-02 08:40:00|6772.6|6771.6|6773.1|6772.1|6773.6|6772.6|6770.1|6769.1|135
1630572300000|2021-09-02 08:45:00|6773.6|6772.6|6775.6|6774.6|6776.6|6775.6|6773.1|6772.1|206
1630572600000|2021-09-02 08:50:00|6775.8|6774.8|6774.8|6773.8|6777.1|6776.1|6774.1|6773.1|101
1630572900000|2021-09-02 08:55:00|6774.6|6773.6|6777.3|6776.3|6777.6|6776.6|6773.6|6772.6|177
1630573200000|2021-09-02 09:00:00|6777.1|6776.1|6774.6|6773.6|6777.8|6776.8|6774.1|6773.1|117
1630573500000|2021-09-02 09:05:00|6774.8|6773.8|6774.6|6773.6|6776.6|6775.6|6772.6|6771.6|158
1630573800000|2021-09-02 09:10:00|6774.8|6773.8|6774.6|6773.6|6775.8|6774.8|6772.3|6771.3|136
1630574100000|2021-09-02 09:15:00|6774.8|6773.8|6768.6|6767.6|6775.1|6774.1|6768.6|6767.6|252
1630574400000|2021-09-02 09:20:00|6768.8|6767.8|6765.1|6764.1|6768.8|6767.8|6764.6|6763.6|178
1630574700000|2021-09-02 09:25:00|6764.8|6763.8|6769.3|6768.3|6769.6|6768.6|6764.1|6763.1|241
1630575000000|2021-09-02 09:30:00|6769.6|6768.6|6771.6|6770.6|6772.1|6771.1|6769.3|6768.3|125
1630575300000|2021-09-02 09:35:00|6771.8|6770.8|6770.3|6769.3|6772.1|6771.1|6768.6|6767.6|109
1630575600000|2021-09-02 09:40:00|6770.6|6769.6|6767.8|6766.8|6771.6|6770.6|6767.1|6766.1|113
1630575900000|2021-09-02 09:45:00|6768.1|6767.1|6772.1|6771.1|6772.1|6771.1|6767.3|6766.3|78
1630576200000|2021-09-02 09:50:00|6772.6|6771.6|6769.3|6768.3|6773.1|6772.1|6769.3|6768.3|111
1630576500000|2021-09-02 09:55:00|6769.6|6768.6|6768.3|6767.3|6770.1|6769.1|6767.6|6766.6|124
1630576800000|2021-09-02 10:00:00|6768.6|6767.6|6769.6|6768.6|6770.3|6769.3|6767.6|6766.6|162
1630577100000|2021-09-02 10:05:00|6770.3|6769.3|6768.8|6767.8|6771.1|6770.1|6767.6|6766.6|128
1630577400000|2021-09-02 10:10:00|6768.6|6767.6|6767.6|6766.6|6769.6|6768.6|6766.6|6765.6|98
1630577700000|2021-09-02 10:15:00|6767.8|6766.8|6762.6|6761.6|6768.1|6767.1|6762.6|6761.6|202
1630578000000|2021-09-02 10:20:00|6762.1|6761.1|6763.6|6762.6|6764.3|6763.3|6761.1|6760.1|270
1630578300000|2021-09-02 10:25:00|6764.1|6763.1|6766.6|6765.6|6767.8|6766.8|6763.1|6762.1|195
1630578600000|2021-09-02 10:30:00|6766.3|6765.3|6765.8|6764.8|6766.8|6765.8|6764.6|6763.6|85
1630578900000|2021-09-02 10:35:00|6765.6|6764.6|6765.6|6764.6|6765.8|6764.8|6763.1|6762.1|136
1630579200000|2021-09-02 10:40:00|6765.3|6764.3|6763.6|6762.6|6766.1|6765.1|6762.6|6761.6|167
1630579500000|2021-09-02 10:45:00|6763.3|6762.3|6759.6|6758.6|6763.6|6762.6|6758.8|6757.8|140
1630579800000|2021-09-02 10:50:00|6759.8|6758.8|6763.1|6762.1|6763.3|6762.3|6759.6|6758.6|120
1630580100000|2021-09-02 10:55:00|6762.8|6761.8|6764.1|6763.1|6765.1|6764.1|6762.3|6761.3|117
1630580400000|2021-09-02 11:00:00|6764.3|6763.3|6766.6|6765.6|6766.6|6765.6|6764.3|6763.3|119
1630580700000|2021-09-02 11:05:00|6766.8|6765.8|6765.1|6764.1|6767.3|6766.3|6764.8|6763.8|99
1630581000000|2021-09-02 11:10:00|6765.3|6764.3|6764.6|6763.6|6766.1|6765.1|6763.8|6762.8|98
1630581300000|2021-09-02 11:15:00|6764.1|6763.1|6765.1|6764.1|6765.8|6764.8|6763.6|6762.6|121
1630581600000|2021-09-02 11:20:00|6764.8|6763.8|6761.6|6760.6|6765.6|6764.6|6761.6|6760.6|97
1630581900000|2021-09-02 11:25:00|6762.1|6761.1|6763.1|6762.1|6764.1|6763.1|6761.6|6760.6|84
1630582200000|2021-09-02 11:30:00|6762.8|6761.8|6763.1|6762.1|6764.1|6763.1|6762.6|6761.6|122
1630582500000|2021-09-02 11:35:00|6762.8|6761.8|6761.6|6760.6|6763.6|6762.6|6761.1|6760.1|88
1630582800000|2021-09-02 11:40:00|6761.4|6760.4|6761.6|6760.6|6762.9|6761.9|6760.9|6759.9|123
1630583100000|2021-09-02 11:45:00|6761.9|6760.9|6761.6|6760.6|6762.1|6761.1|6759.4|6758.4|147
1630583400000|2021-09-02 11:50:00|6761.4|6760.4|6763.4|6762.4|6764.9|6763.9|6761.4|6760.4|147
1630583700000|2021-09-02 11:55:00|6762.9|6761.9|6763.6|6762.6|6764.4|6763.4|6762.9|6761.9|125
1630584000000|2021-09-02 12:00:00|6763.4|6762.4|6763.9|6762.9|6764.9|6763.9|6762.1|6761.1|158
1630584300000|2021-09-02 12:05:00|6763.6|6762.6|6760.4|6759.4|6764.4|6763.4|6760.4|6759.4|144
1630584600000|2021-09-02 12:10:00|6760.6|6759.6|6762.4|6761.4|6762.4|6761.4|6759.6|6758.6|313
1630584900000|2021-09-02 12:15:00|6762.1|6761.1|6763.4|6762.4|6763.4|6762.4|6761.4|6760.4|121
1630585200000|2021-09-02 12:20:00|6763.1|6762.1|6762.9|6761.9|6763.4|6762.4|6761.9|6760.9|131
1630585500000|2021-09-02 12:25:00|6763.1|6762.1|6763.6|6762.6|6765.4|6764.4|6762.4|6761.4|98
1630585800000|2021-09-02 12:30:00|6763.4|6762.4|6765.4|6764.4|6765.9|6764.9|6762.9|6761.9|161
1630586100000|2021-09-02 12:35:00|6765.6|6764.6|6768.9|6767.9|6769.4|6768.4|6765.1|6764.1|119
1630586400000|2021-09-02 12:40:00|6769.1|6768.1|6768.4|6767.4|6770.9|6769.9|6767.9|6766.9|138
1630586700000|2021-09-02 12:45:00|6768.9|6767.9|6768.4|6767.4|6769.4|6768.4|6767.4|6766.4|91
1630587000000|2021-09-02 12:50:00|6768.9|6767.9|6770.4|6769.4|6770.6|6769.6|6768.4|6767.4|135
1630587300000|2021-09-02 12:55:00|6770.1|6769.1|6769.9|6768.9|6771.1|6770.1|6768.9|6767.9|242
1630587600000|2021-09-02 13:00:00|6769.4|6768.4|6765.9|6764.9|6769.6|6768.6|6764.9|6763.9|163
1630587900000|2021-09-02 13:05:00|6765.6|6764.6|6764.9|6763.9|6766.9|6765.9|6764.9|6763.9|142
1630588200000|2021-09-02 13:10:00|6764.6|6763.6|6765.9|6764.9|6766.6|6765.6|6764.4|6763.4|181
1630588500000|2021-09-02 13:15:00|6766.1|6765.1|6765.6|6764.6|6766.4|6765.4|6764.9|6763.9|129
1630588800000|2021-09-02 13:20:00|6765.9|6764.9|6767.4|6766.4|6768.9|6767.9|6765.6|6764.6|344
1630589100000|2021-09-02 13:25:00|6767.1|6766.1|6769.4|6768.4|6769.6|6768.6|6766.4|6765.4|326
1630589400000|2021-09-02 13:30:00|6769.1|6768.1|6768.9|6767.9|6770.9|6769.9|6766.6|6765.6|801
1630589700000|2021-09-02 13:35:00|6768.6|6767.6|6766.9|6765.9|6769.4|6768.4|6766.4|6765.4|621
1630590000000|2021-09-02 13:40:00|6766.6|6765.6|6765.9|6764.9|6770.4|6769.4|6765.6|6764.6|385
1630590300000|2021-09-02 13:45:00|6766.1|6765.1|6765.4|6764.4|6769.1|6768.1|6765.4|6764.4|365
1630590600000|2021-09-02 13:50:00|6765.9|6764.9|6767.9|6766.9|6767.9|6766.9|6763.9|6762.9|320
1630590900000|2021-09-02 13:55:00|6768.4|6767.4|6766.1|6765.1|6769.4|6768.4|6764.9|6763.9|240
1630591200000|2021-09-02 14:00:00|6766.4|6765.4|6765.1|6764.1|6769.1|6768.1|6764.9|6763.9|412
1630591500000|2021-09-02 14:05:00|6765.4|6764.4|6763.4|6762.4|6766.9|6765.9|6763.4|6762.4|367
1630591800000|2021-09-02 14:10:00|6763.6|6762.6|6763.6|6762.6|6764.6|6763.6|6762.1|6761.1|243
1630592100000|2021-09-02 14:15:00|6763.8|6762.8|6764.1|6763.1|6765.8|6764.8|6762.6|6761.6|229
1630592400000|2021-09-02 14:20:00|6764.3|6763.3|6767.1|6766.1|6767.6|6766.6|6763.6|6762.6|194
1630592700000|2021-09-02 14:25:00|6767.3|6766.3|6767.3|6766.3|6768.3|6767.3|6766.1|6765.1|159
1630593000000|2021-09-02 14:30:00|6767.6|6766.6|6767.3|6766.3|6769.1|6768.1|6767.3|6766.3|153
1630593300000|2021-09-02 14:35:00|6767.1|6766.1|6765.1|6764.1|6767.6|6766.6|6763.6|6762.6|4330
1630593600000|2021-09-02 14:40:00|6765.3|6764.3|6768.6|6767.6|6769.1|6768.1|6764.1|6763.1|274
1630593900000|2021-09-02 14:45:00|6768.1|6767.1|6766.6|6765.6|6768.3|6767.3|6765.8|6764.8|221
1630594200000|2021-09-02 14:50:00|6766.8|6765.8|6766.1|6765.1|6767.6|6766.6|6764.6|6763.6|301
1630594500000|2021-09-02 14:55:00|6766.6|6765.6|6764.6|6763.6|6767.6|6766.6|6764.1|6763.1|280
1630594800000|2021-09-02 15:00:00|6764.8|6763.8|6766.1|6765.1|6767.1|6766.1|6764.6|6763.6|1278
1630595100000|2021-09-02 15:05:00|6765.8|6764.8|6764.6|6763.6|6767.6|6766.6|6764.6|6763.6|231
1630595400000|2021-09-02 15:10:00|6765.1|6764.1|6766.1|6765.1|6766.8|6765.8|6764.6|6763.6|224
1630595700000|2021-09-02 15:15:00|6766.3|6765.3|6764.6|6763.6|6766.6|6765.6|6764.6|6763.6|305
1630596000000|2021-09-02 15:20:00|6765.1|6764.1|6764.1|6763.1|6765.1|6764.1|6762.6|6761.6|1004
1630596300000|2021-09-02 15:25:00|6763.8|6762.8|6769.8|6768.8|6770.1|6769.1|6763.1|6762.1|960
1630596600000|2021-09-02 15:30:00|6770.1|6769.1|6763.6|6761.6|6770.6|6769.1|6763.3|6761.3|2899
1630596900000|2021-09-02 15:35:00|6764.1|6762.1|6764.8|6762.8|6766.6|6764.6|6763.3|6761.3|1057
1630597200000|2021-09-02 15:40:00|6765.1|6763.1|6764.8|6762.8|6766.8|6764.8|6764.1|6762.1|297
1630597500000|2021-09-02 15:45:00|6765.1|6763.1|6763.1|6761.1|6765.1|6763.1|6763.1|6761.1|159
1630597800000|2021-09-02 15:50:00|6763.6|6761.6|6762.6|6760.6|6763.6|6761.6|6762.1|6760.1|153
1630598100000|2021-09-02 15:55:00|6762.3|6760.3|6763.1|6761.1|6764.6|6762.6|6762.1|6760.1|104
1630598400000|2021-09-02 16:00:00|6763.3|6761.3|6761.1|6759.1|6763.3|6761.3|6760.8|6758.8|172
1630598700000|2021-09-02 16:05:00|6760.6|6758.6|6760.6|6758.6|6762.1|6760.1|6760.6|6758.6|101
1630599000000|2021-09-02 16:10:00|6760.8|6758.8|6760.1|6758.1|6761.1|6759.1|6759.6|6757.6|133
1630599300000|2021-09-02 16:15:00|6760.3|6758.3|6758.6|6756.6|6761.1|6759.1|6758.6|6756.6|181
1630599600000|2021-09-02 16:20:00|6758.8|6756.8|6759.1|6757.1|6760.1|6758.1|6758.1|6756.1|113
1630599900000|2021-09-02 16:25:00|6759.3|6757.3|6758.6|6756.6|6759.6|6757.6|6758.6|6756.6|52
1630600200000|2021-09-02 16:30:00|6758.3|6756.3|6759.1|6757.1|6759.6|6757.6|6758.1|6756.1|45
1630600500000|2021-09-02 16:35:00|6759.3|6757.3|6756.6|6754.6|6760.1|6758.1|6756.6|6754.6|124
1630600800000|2021-09-02 16:40:00|6756.8|6754.8|6759.6|6757.6|6760.1|6758.1|6756.3|6754.3|157
1630601100000|2021-09-02 16:45:00|6759.8|6757.8|6758.6|6756.6|6760.3|6758.3|6757.6|6755.6|92
1630601400000|2021-09-02 16:50:00|6758.8|6756.8|6761.8|6759.8|6761.8|6759.8|6758.6|6756.6|73
1630601700000|2021-09-02 16:55:00|6762.1|6760.1|6759.1|6757.1|6762.6|6760.6|6759.1|6757.1|94
1630602000000|2021-09-02 17:00:00|6759.3|6757.3|6760.6|6758.6|6760.6|6758.6|6759.1|6757.1|59
1630602300000|2021-09-02 17:05:00|6760.8|6758.8|6759.6|6757.6|6761.3|6759.3|6759.6|6757.6|50
1630602600000|2021-09-02 17:10:00|6759.8|6757.8|6757.8|6755.8|6760.1|6758.1|6757.6|6755.6|110
1630602900000|2021-09-02 17:15:00|6758.1|6756.1|6757.1|6755.1|6758.3|6756.3|6757.1|6755.1|58
1630603200000|2021-09-02 17:20:00|6756.8|6754.8|6755.1|6753.1|6757.8|6755.8|6755.1|6753.1|69
1630603500000|2021-09-02 17:25:00|6755.3|6753.3|6754.6|6752.6|6756.1|6754.1|6754.6|6752.6|96
1630603800000|2021-09-02 17:30:00|6754.8|6752.8|6755.3|6753.3|6755.6|6753.6|6754.6|6752.6|45
1630604100000|2021-09-02 17:35:00|6755.1|6753.1|6753.8|6751.8|6755.6|6753.6|6753.1|6751.1|102
1630604400000|2021-09-02 17:40:00|6754.1|6752.1|6753.8|6751.8|6756.1|6754.1|6753.1|6751.1|70
1630604700000|2021-09-02 17:45:00|6754.1|6752.1|6751.6|6749.6|6754.1|6752.1|6751.6|6749.6|103
1630605000000|2021-09-02 17:50:00|6751.3|6749.3|6751.6|6749.6|6752.3|6750.3|6750.6|6748.6|106
1630605300000|2021-09-02 17:55:00|6751.8|6749.8|6753.3|6751.3|6754.3|6752.3|6751.6|6749.6|85
1630605600000|2021-09-02 18:00:00|6753.1|6751.1|6751.1|6749.1|6753.1|6751.1|6751.1|6749.1|52
1630605900000|2021-09-02 18:05:00|6751.6|6749.6|6751.1|6749.1|6751.6|6749.6|6749.3|6747.3|124
1630606200000|2021-09-02 18:10:00|6750.8|6748.8|6751.6|6749.6|6751.8|6749.8|6748.1|6746.1|117
1630606500000|2021-09-02 18:15:00|6751.3|6749.3|6752.1|6750.1|6752.1|6750.1|6750.6|6748.6|41
1630606800000|2021-09-02 18:20:00|6751.8|6749.8|6750.6|6748.6|6753.3|6751.3|6750.3|6748.3|37
1630607100000|2021-09-02 18:25:00|6750.3|6748.3|6749.1|6747.1|6751.1|6749.1|6748.6|6746.6|23
1630607400000|2021-09-02 18:30:00|6748.8|6746.8|6748.8|6746.8|6750.1|6748.1|6748.1|6746.1|120
1630607700000|2021-09-02 18:35:00|6749.1|6747.1|6748.6|6746.6|6749.1|6747.1|6746.6|6744.6|77
1630608000000|2021-09-02 18:40:00|6748.8|6746.8|6748.8|6746.8|6750.1|6748.1|6748.1|6746.1|41
1630608300000|2021-09-02 18:45:00|6749.1|6747.1|6750.1|6748.1|6751.6|6749.6|6749.1|6747.1|43
1630608600000|2021-09-02 18:50:00|6750.3|6748.3|6751.3|6749.3|6751.6|6749.6|6750.1|6748.1|16
1630608900000|2021-09-02 18:55:00|6751.1|6749.1|6753.3|6751.3|6754.1|6752.1|6751.1|6749.1|57
1630609200000|2021-09-02 19:00:00|6753.6|6751.6|6753.3|6751.3|6755.1|6753.1|6753.3|6751.3|38
1630609500000|2021-09-02 19:05:00|6753.1|6751.1|6751.1|6749.1|6754.3|6752.3|6751.1|6749.1|77
1630609800000|2021-09-02 19:10:00|6751.3|6749.3|6752.6|6750.6|6753.1|6751.1|6750.1|6748.1|61
1630610100000|2021-09-02 19:15:00|6752.3|6750.3|6752.1|6750.1|6753.6|6751.6|6752.1|6750.1|35
1630610400000|2021-09-02 19:20:00|6751.8|6749.8|6751.1|6749.1|6752.6|6750.6|6750.3|6748.3|61
1630610700000|2021-09-02 19:25:00|6751.3|6749.3|6749.8|6747.8|6752.1|6750.1|6748.8|6746.8|52
1630611000000|2021-09-02 19:30:00|6749.6|6747.6|6750.1|6748.1|6750.6|6748.6|6749.1|6747.1|32
1630611300000|2021-09-02 19:35:00|6749.8|6747.8|6750.1|6748.1|6750.6|6748.6|6747.8|6745.8|96
1630611600000|2021-09-02 19:40:00|6749.8|6747.8|6751.3|6749.3|6752.8|6750.8|6749.6|6747.6|88
1630611900000|2021-09-02 19:45:00|6751.6|6749.6|6749.3|6747.3|6752.1|6750.1|6748.8|6746.8|123
1630612200000|2021-09-02 19:50:00|6749.6|6747.6|6752.3|6750.3|6753.1|6751.1|6749.3|6747.3|111
1630612500000|2021-09-02 19:55:00|6752.6|6750.6|6756.3|6754.3|6756.3|6754.3|6751.1|6749.1|163
1630612800000|2021-09-02 20:00:00|6754.6|6752.6|6755.2|6751.2|6757.4|6753.4|6754.6|6751.2|0
1630613100000|2021-09-02 20:05:00|6755.5|6751.5|6752.8|6748.8|6756.1|6752.1|6752.8|6748.8|0
1630613400000|2021-09-02 20:10:00|6752.9|6748.9|6755.2|6751.2|6755.2|6751.2|6752.1|6748.1|0
1630613700000|2021-09-02 20:15:00|6755.1|6751.1|6755.9|6751.9|6755.9|6751.9|6754.4|6750.4|0
1630614000000|2021-09-02 20:20:00|6755.8|6751.8|6756.2|6752.2|6756.2|6752.2|6755.5|6751.5|0
1630614300000|2021-09-02 20:25:00|6756.3|6752.3|6756.3|6752.3|6756.6|6752.6|6756|6752|0
1630614600000|2021-09-02 20:30:00|6756.6|6752.6|6755.6|6751.6|6756.6|6752.6|6755.6|6751.6|0
1630614900000|2021-09-02 20:35:00|6755.5|6751.5|6756.3|6752.3|6756.3|6752.3|6755.3|6751.3|0
1630615200000|2021-09-02 20:40:00|6756.4|6752.4|6757|6753|6757.3|6753.3|6756.4|6752.4|0
1630616100000|2021-09-02 20:55:00|6756.9|6752.9|6756.8|6752.8|6757.1|6753.1|6756.8|6752.8|0
1630616400000|2021-09-02 21:00:00|6756.7|6752.7|6756.9|6752.9|6757.3|6753.3|6756.7|6752.7|0
1630616700000|2021-09-02 21:05:00|6757.2|6753.2|6757.6|6753.6|6757.7|6753.7|6756.9|6752.9|0
1630617000000|2021-09-02 21:10:00|6757.5|6753.5|6757.3|6753.3|6757.5|6753.5|6757.3|6753.3|0
1630617600000|2021-09-02 21:20:00|6757|6753|6756.9|6752.9|6757|6753|6756.9|6752.9|0
1630617900000|2021-09-02 21:25:00|6757|6753|6756.9|6752.9|6757|6753|6756.6|6752.6|0
1630618200000|2021-09-02 21:30:00|6756.8|6752.8|6756.8|6752.8|6756.8|6752.8|6756.8|6752.8|0
1630618500000|2021-09-02 21:35:00|6756.7|6752.7|6756.8|6752.8|6756.8|6752.8|6756.7|6752.7|0
1630618800000|2021-09-02 21:40:00|6756.9|6752.9|6756.9|6752.9|6756.9|6752.9|6756.5|6752.5|0
1630619100000|2021-09-02 21:45:00|6756.8|6752.8|6756.6|6752.6|6756.8|6752.8|6756.6|6752.6|0
1630619700000|2021-09-02 21:55:00|6756.8|6752.8|6756.8|6752.8|6756.9|6752.9|6756.8|6752.8|0
1630620000000|2021-09-02 22:00:00|6756.9|6752.9|6755.5|6751.5|6756.9|6752.9|6755.2|6751.2|0
1630620600000|2021-09-02 22:10:00|6755.8|6751.8|6755.5|6751.5|6756.1|6752.1|6755.5|6751.5|0
1630620900000|2021-09-02 22:15:00|6755.4|6751.4|6755.5|6751.5|6755.5|6751.5|6755.2|6751.2|0
1630621200000|2021-09-02 22:20:00|6755.2|6751.2|6755.8|6751.8|6755.8|6751.8|6754.9|6750.9|0
1630621500000|2021-09-02 22:25:00|6755.9|6751.9|6757.1|6753.1|6757.1|6753.1|6755.9|6751.9|0
1630621800000|2021-09-02 22:30:00|6757.3|6753.3|6757.8|6753.8|6758.1|6754.1|6757.1|6753.1|0
1630622100000|2021-09-02 22:35:00|6758.1|6754.1|6757.5|6753.5|6758.1|6754.1|6757.1|6753.1|0
1630622400000|2021-09-02 22:40:00|6757.4|6753.4|6757.8|6753.8|6757.8|6753.8|6757|6753|0
1630622700000|2021-09-02 22:45:00|6757.6|6753.6|6757.1|6753.1|6757.8|6753.8|6757.1|6753.1|0
1630623000000|2021-09-02 22:50:00|6757|6753|6757.5|6753.5|6757.5|6753.5|6756.8|6752.8|0
1630623300000|2021-09-02 22:55:00|6757.4|6753.4|6757.2|6753.2|6757.5|6753.5|6757.1|6753.1|0
1630623600000|2021-09-02 23:00:00|6757.3|6753.3|6756.8|6752.8|6757.5|6753.5|6756.8|6752.8|0
1630623900000|2021-09-02 23:05:00|6756.5|6752.5|6756.2|6752.2|6756.5|6752.5|6755.9|6751.9|0
1630624200000|2021-09-02 23:10:00|6756.1|6752.1|6755.2|6751.2|6756.1|6752.1|6755.2|6751.2|0
1630624500000|2021-09-02 23:15:00|6754.7|6751.7|6755|6752|6755.4|6752.4|6754.7|6751.7|0
1630624800000|2021-09-02 23:20:00|6754.9|6751.9|6755|6752|6755|6752|6754.7|6751.7|0
1630625100000|2021-09-02 23:25:00|6754.7|6751.7|6754.4|6751.4|6754.7|6751.7|6753.9|6750.9|0
1630625400000|2021-09-02 23:30:00|6754.5|6751.5|6753|6750|6754.7|6751.7|6753|6750|0
1630625700000|2021-09-02 23:35:00|6753.3|6750.3|6753.9|6750.9|6754.4|6751.4|6753.3|6750.3|0
1630626000000|2021-09-02 23:40:00|6754.1|6751.1|6754.3|6751.3|6754.4|6751.4|6753.9|6750.9|0
1630626300000|2021-09-02 23:45:00|6754.4|6751.4|6755|6752|6755.1|6752.1|6754.3|6751.3|0
1630626600000|2021-09-02 23:50:00|6754.9|6751.9|6754.7|6751.7|6755.3|6752.3|6754.4|6751.4|0
1630626900000|2021-09-02 23:55:00|6754.6|6751.6|6753.9|6750.9|6754.6|6751.6|6753.6|6750.6|0
1630627200000|2021-09-03 00:00:00|6754|6751|6755.7|6752.7|6756|6753|6753.6|6750.6|0
1630627500000|2021-09-03 00:05:00|6755.6|6752.6|6757|6754|6757.1|6754.1|6754.4|6751.4|0
1630627800000|2021-09-03 00:10:00|6757.1|6754.1|6758.3|6755.3|6759.1|6756.1|6756.8|6753.8|0
1630628100000|2021-09-03 00:15:00|6757.9|6754.9|6759|6756|6759.5|6756.5|6757.2|6754.2|0
1630628400000|2021-09-03 00:20:00|6758.9|6755.9|6758.6|6755.6|6759.4|6756.4|6757.9|6754.9|0
1630628700000|2021-09-03 00:25:00|6758.7|6755.7|6757.9|6754.9|6759.4|6756.4|6757.2|6754.2|0
1630629000000|2021-09-03 00:30:00|6757.8|6754.8|6759.4|6756.4|6759.4|6756.4|6757.2|6754.2|0
1630629300000|2021-09-03 00:35:00|6759.3|6756.3|6758.8|6755.8|6759.5|6756.5|6757.9|6754.9|0
1630629600000|2021-09-03 00:40:00|6759.1|6756.1|6758.1|6755.1|6759.6|6756.6|6757.7|6754.7|0
1630629900000|2021-09-03 00:45:00|6758.4|6755.4|6758.9|6755.9|6759.6|6756.6|6757.4|6754.4|0
1630630200000|2021-09-03 00:50:00|6759|6756|6757.4|6754.4|6759.2|6756.2|6757.4|6754.4|0
1630630500000|2021-09-03 00:55:00|6757.7|6754.7|6756|6753|6758.1|6755.1|6755.9|6752.9|0
1630630800000|2021-09-03 01:00:00|6756.2|6753.2|6755.9|6752.9|6757.4|6754.4|6755.2|6752.2|0
1630631100000|2021-09-03 01:05:00|6756|6753|6754.7|6751.7|6756|6753|6754.7|6751.7|0
1630631400000|2021-09-03 01:10:00|6754.6|6751.6|6754.7|6751.7|6755.4|6752.4|6754.6|6751.6|0
1630631700000|2021-09-03 01:15:00|6754.8|6751.8|6754.7|6751.7|6756.2|6753.2|6753.9|6750.9|0
1630632000000|2021-09-03 01:20:00|6754.4|6751.4|6753.5|6750.5|6754.7|6751.7|6753.2|6750.2|0
1630632300000|2021-09-03 01:25:00|6753.6|6750.6|6755.8|6752.8|6756.2|6753.2|6753.2|6750.2|0
1630632600000|2021-09-03 01:30:00|6755.9|6752.9|6754.7|6751.7|6756.2|6753.2|6753.5|6750.5|0
1630632900000|2021-09-03 01:35:00|6754.6|6751.6|6753.8|6750.8|6755.4|6752.4|6753.4|6750.4|0
1630633200000|2021-09-03 01:40:00|6753.5|6750.5|6752.2|6749.2|6753.8|6750.8|6751.5|6748.5|0
1630633500000|2021-09-03 01:45:00|6752.1|6749.1|6753.9|6750.9|6754.2|6751.2|6751.4|6748.4|0
1630633800000|2021-09-03 01:50:00|6754|6751|6754.3|6751.3|6754.3|6751.3|6752.7|6749.7|0
1630634100000|2021-09-03 01:55:00|6754.1|6751.1|6753.5|6750.5|6754.3|6751.3|6752.8|6749.8|0
1630634400000|2021-09-03 02:00:00|6753.2|6750.2|6754.3|6751.3|6754.3|6751.3|6752.7|6749.7|0
1630634700000|2021-09-03 02:05:00|6754.6|6751.6|6756.6|6753.6|6756.6|6753.6|6754.3|6751.3|0
1630635000000|2021-09-03 02:10:00|6756.9|6753.9|6757.2|6754.2|6758.1|6755.1|6756.1|6753.1|0
1630635300000|2021-09-03 02:15:00|6757.9|6754.9|6758.8|6755.8|6760.2|6757.2|6757.3|6754.3|0
1630635600000|2021-09-03 02:20:00|6758.9|6755.9|6759.1|6756.1|6759.9|6756.9|6758|6755|0
1630635900000|2021-09-03 02:25:00|6759.2|6756.2|6758.8|6755.8|6759.5|6756.5|6757.9|6754.9|0
1630636200000|2021-09-03 02:30:00|6758.5|6755.5|6758.8|6755.8|6758.8|6755.8|6756.5|6753.5|0
1630636500000|2021-09-03 02:35:00|6758.7|6755.7|6760|6757|6760.4|6757.4|6758.4|6755.4|0
1630636800000|2021-09-03 02:40:00|6759.9|6756.9|6760.4|6757.4|6760.8|6757.8|6759.2|6756.2|0
1630637100000|2021-09-03 02:45:00|6760.5|6757.5|6762.2|6759.2|6763|6760|6760.4|6757.4|0
1630637400000|2021-09-03 02:50:00|6761.8|6758.8|6765.4|6762.4|6766.9|6763.9|6761.8|6758.8|0
1630637700000|2021-09-03 02:55:00|6765.3|6762.3|6772.2|6769.2|6772.2|6769.2|6765|6762|0
1630638000000|2021-09-03 03:00:00|6773|6770|6769.3|6766.3|6774.4|6771.4|6768.5|6765.5|0
1630638300000|2021-09-03 03:05:00|6769.4|6766.4|6768.6|6765.6|6771.2|6768.2|6768.2|6765.2|0
1630638600000|2021-09-03 03:10:00|6768.5|6765.5|6769.3|6766.3|6770.5|6767.5|6767.8|6764.8|0
1630638900000|2021-09-03 03:15:00|6769.4|6766.4|6766.7|6763.7|6770.5|6767.5|6766.7|6763.7|0
1630639200000|2021-09-03 03:20:00|6766.9|6763.9|6770.9|6767.9|6771|6768|6766.7|6763.7|0
1630639500000|2021-09-03 03:25:00|6770.8|6767.8|6769.2|6766.2|6771.4|6768.4|6769.1|6766.1|0
1630639800000|2021-09-03 03:30:00|6769.4|6766.4|6767.3|6764.3|6770.2|6767.2|6766.6|6763.6|0
1630640100000|2021-09-03 03:35:00|6767.2|6764.2|6765.8|6762.8|6767.3|6764.3|6764|6761|0
1630640400000|2021-09-03 03:40:00|6765.7|6762.7|6766.3|6763.3|6767|6764|6765.1|6762.1|0
1630640700000|2021-09-03 03:45:00|6766.6|6763.6|6767|6764|6767.7|6764.7|6765.5|6762.5|0
1630641000000|2021-09-03 03:50:00|6766.9|6763.9|6768.3|6765.3|6768.3|6765.3|6766.9|6763.9|0
1630641300000|2021-09-03 03:55:00|6768.6|6765.6|6769|6766|6770.5|6767.5|6768.3|6765.3|0
1630641600000|2021-09-03 04:00:00|6768.9|6765.9|6768.7|6765.7|6769.1|6766.1|6766.9|6763.9|0
1630641900000|2021-09-03 04:05:00|6768.6|6765.6|6769.4|6766.4|6770.2|6767.2|6767.9|6764.9|0
1630642200000|2021-09-03 04:10:00|6768.7|6765.7|6769.5|6766.5|6769.5|6766.5|6768.7|6765.7|0
1630642500000|2021-09-03 04:15:00|6769.4|6766.4|6769.5|6766.5|6770.2|6767.2|6769.4|6766.4|0
1630642800000|2021-09-03 04:20:00|6769.6|6766.6|6771.6|6768.6|6772.5|6769.5|6769.5|6766.5|0
1630643100000|2021-09-03 04:25:00|6771.4|6768.4|6771.1|6768.1|6772.1|6769.1|6771.1|6768.1|0
1630643400000|2021-09-03 04:30:00|6771|6768|6770.3|6767.3|6771.1|6768.1|6770.2|6767.2|0
1630643700000|2021-09-03 04:35:00|6770.2|6767.2|6769.1|6766.1|6771|6768|6769.1|6766.1|0
1630644000000|2021-09-03 04:40:00|6769|6766|6766.5|6763.5|6769|6766|6766.5|6763.5|0
1630644300000|2021-09-03 04:45:00|6766.7|6763.7|6766.9|6763.9|6767.3|6764.3|6765.1|6762.1|0
1630644600000|2021-09-03 04:50:00|6766.7|6763.7|6768|6765|6768.3|6765.3|6765.4|6762.4|0
1630644900000|2021-09-03 04:55:00|6766.7|6763.7|6767.5|6764.5|6767.5|6764.5|6765.9|6762.9|0
1630645200000|2021-09-03 05:00:00|6767.4|6764.4|6767|6764|6768.4|6765.4|6766.1|6763.1|0
1630645500000|2021-09-03 05:05:00|6767.2|6764.2|6764.3|6761.3|6767.3|6764.3|6763.2|6760.2|0
1630645800000|2021-09-03 05:10:00|6764.1|6761.1|6765.3|6762.3|6766.1|6763.1|6763.2|6760.2|0
1630646100000|2021-09-03 05:15:00|6765.5|6762.5|6764.9|6761.9|6767|6764|6764.9|6761.9|0
1630646400000|2021-09-03 05:20:00|6765|6762|6764.9|6761.9|6765.7|6762.7|6764.2|6761.2|0
1630646700000|2021-09-03 05:25:00|6765.1|6762.1|6766|6763|6766|6763|6764.2|6761.2|0
1630647000000|2021-09-03 05:30:00|6765.9|6762.9|6769|6766|6769|6766|6765.7|6762.7|0
1630647300000|2021-09-03 05:35:00|6768.2|6765.2|6768.9|6765.9|6769|6766|6768.2|6765.2|0
1630647600000|2021-09-03 05:40:00|6769|6766|6770.6|6767.6|6771.3|6768.3|6768.4|6765.4|0
1630647900000|2021-09-03 05:45:00|6770.3|6767.3|6772.5|6769.5|6772.9|6769.9|6769.8|6766.8|0
1630648200000|2021-09-03 05:50:00|6772.6|6769.6|6771|6768|6772.9|6769.9|6770.9|6767.9|0
1630648500000|2021-09-03 05:55:00|6770.9|6767.9|6770.4|6767.4|6770.9|6767.9|6768.9|6765.9|0
1630648800000|2021-09-03 06:00:00|6770|6767|6770.3|6768.3|6771.3|6769.3|6763.8|6761.8|278
1630649100000|2021-09-03 06:05:00|6770.1|6768.1|6764.3|6762.3|6770.3|6768.3|6764.1|6762.1|169
1630649400000|2021-09-03 06:10:00|6764.6|6762.6|6766.3|6764.3|6767.8|6765.8|6764.3|6762.3|83
1630649700000|2021-09-03 06:15:00|6766.1|6764.1|6764.8|6762.8|6766.1|6764.1|6764.1|6762.1|67
1630650000000|2021-09-03 06:20:00|6764.6|6762.6|6763.3|6761.3|6765.1|6763.1|6761.1|6759.1|80
1630650300000|2021-09-03 06:25:00|6763.1|6761.1|6760.1|6758.1|6763.3|6761.3|6759.8|6757.8|40
1630650600000|2021-09-03 06:30:00|6760.3|6758.3|6759.3|6757.3|6760.8|6758.8|6758.8|6756.8|44
1630650900000|2021-09-03 06:35:00|6759.6|6757.6|6759.3|6757.3|6761.1|6759.1|6757.6|6755.6|69
1630651200000|2021-09-03 06:40:00|6759.1|6757.1|6758.3|6756.3|6759.8|6757.8|6758.1|6756.1|32
1630651500000|2021-09-03 06:45:00|6758.6|6756.6|6759.6|6757.6|6759.6|6757.6|6756.1|6754.1|68
1630651800000|2021-09-03 06:50:00|6759.8|6757.8|6760.1|6758.1|6761.3|6759.3|6758.1|6756.1|86
1630652100000|2021-09-03 06:55:00|6759.8|6757.8|6761.8|6759.8|6762.6|6760.6|6756.3|6754.3|171
1630652400000|2021-09-03 07:00:00|6761.3|6760.3|6744.6|6743.6|6765.3|6764.3|6741.8|6740.8|1669
1630652700000|2021-09-03 07:05:00|6744.8|6743.8|6734.6|6733.6|6746.6|6745.6|6731.3|6730.3|1184
1630653000000|2021-09-03 07:10:00|6735.3|6734.3|6740.6|6739.6|6740.8|6739.8|6732.1|6731.1|801
1630653300000|2021-09-03 07:15:00|6740.8|6739.8|6739.8|6738.8|6740.8|6739.8|6733.6|6732.6|514
1630653600000|2021-09-03 07:20:00|6740.1|6739.1|6742.6|6741.6|6742.8|6741.8|6738.6|6737.6|427
1630653900000|2021-09-03 07:25:00|6742.8|6741.8|6744.6|6743.6|6747.6|6746.6|6742.6|6741.6|480
1630654200000|2021-09-03 07:30:00|6745.1|6744.1|6742.8|6741.8|6745.8|6744.8|6742.1|6741.1|438
1630654500000|2021-09-03 07:35:00|6743.1|6742.1|6743.3|6742.3|6746.1|6745.1|6740.6|6739.6|304
1630654800000|2021-09-03 07:40:00|6743|6742|6744.2|6743.2|6744.5|6743.5|6739.2|6738.2|219
1630655100000|2021-09-03 07:45:00|6744|6743|6741.7|6740.7|6746.5|6745.5|6741.7|6740.7|175
1630655400000|2021-09-03 07:50:00|6741.5|6740.5|6741.2|6740.2|6744|6743|6738|6737|178
1630655700000|2021-09-03 07:55:00|6741.5|6740.5|6745|6744|6745.7|6744.7|6741.5|6740.5|198
1630656000000|2021-09-03 08:00:00|6744.5|6743.5|6742.7|6741.7|6744.5|6743.5|6739|6738|247
1630656300000|2021-09-03 08:05:00|6742.5|6741.5|6745.7|6744.7|6746.5|6745.5|6741.5|6740.5|197
1630656600000|2021-09-03 08:10:00|6746|6745|6746.2|6745.2|6746.5|6745.5|6743.7|6742.7|144
1630656900000|2021-09-03 08:15:00|6746|6745|6746.5|6745.5|6747.2|6746.2|6745|6744|213
1630657200000|2021-09-03 08:20:00|6746|6745|6746|6745|6747.5|6746.5|6745.2|6744.2|194
1630657500000|2021-09-03 08:25:00|6746.2|6745.2|6745.2|6744.2|6748|6747|6744.7|6743.7|265
1630657800000|2021-09-03 08:30:00|6745|6744|6746|6745|6747.5|6746.5|6744.2|6743.2|193
1630658100000|2021-09-03 08:35:00|6746.2|6745.2|6748.2|6747.2|6749.2|6748.2|6745.7|6744.7|137
1630658400000|2021-09-03 08:40:00|6748.5|6747.5|6752.5|6751.5|6753|6752|6748.5|6747.5|198
1630658700000|2021-09-03 08:45:00|6752.2|6751.2|6751.5|6750.5|6753|6752|6750.5|6749.5|152
1630659000000|2021-09-03 08:50:00|6751.2|6750.2|6746.2|6745.2|6752|6751|6745|6744|245
1630659300000|2021-09-03 08:55:00|6746|6745|6745.5|6744.5|6746.7|6745.7|6744.7|6743.7|104
1630659600000|2021-09-03 09:00:00|6745.7|6744.7|6743.2|6742.2|6746|6745|6742.5|6741.5|203
1630659900000|2021-09-03 09:05:00|6743|6742|6744.5|6743.5|6744.7|6743.7|6741|6740|156
1630660200000|2021-09-03 09:10:00|6744.7|6743.7|6745.2|6744.2|6747|6746|6743.7|6742.7|268
1630660500000|2021-09-03 09:15:00|6745.5|6744.5|6743|6742|6746|6745|6743|6742|182
1630660800000|2021-09-03 09:20:00|6742.7|6741.7|6744|6743|6744|6743|6740.2|6739.2|191
1630661100000|2021-09-03 09:25:00|6744.2|6743.2|6742|6741|6744.5|6743.5|6739.5|6738.5|300
1630661400000|2021-09-03 09:30:00|6742.2|6741.2|6741|6740|6743.7|6742.7|6740.5|6739.5|245
1630661700000|2021-09-03 09:35:00|6740.7|6739.7|6742.5|6741.5|6743|6742|6740.2|6739.2|231
1630662000000|2021-09-03 09:40:00|6742.2|6741.2|6743|6742|6745.5|6744.5|6742.2|6741.2|234
1630662300000|2021-09-03 09:45:00|6742.7|6741.7|6742.5|6741.5|6743.2|6742.2|6741|6740|126
1630662600000|2021-09-03 09:50:00|6742.2|6741.2|6741.5|6740.5|6743.5|6742.5|6740.5|6739.5|226
1630662900000|2021-09-03 09:55:00|6741.7|6740.7|6741|6740|6742|6741|6739|6738|219
1630663200000|2021-09-03 10:00:00|6741.2|6740.2|6739.7|6738.7|6742|6741|6739|6738|102
1630663500000|2021-09-03 10:05:00|6739.5|6738.5|6736.7|6735.7|6740|6739|6735.2|6734.2|208
1630663800000|2021-09-03 10:10:00|6737|6736|6735|6734|6737.5|6736.5|6734.7|6733.7|275
1630664100000|2021-09-03 10:15:00|6734.7|6733.7|6737|6736|6737.7|6736.7|6734|6733|265
1630664400000|2021-09-03 10:20:00|6736.7|6735.7|6734.7|6733.7|6737.5|6736.5|6733.5|6732.5|278
1630664700000|2021-09-03 10:25:00|6734.5|6733.5|6735|6734|6736|6735|6733|6732|343
1630665000000|2021-09-03 10:30:00|6734.7|6733.7|6737.2|6736.2|6737.5|6736.5|6733.7|6732.7|172
1630665300000|2021-09-03 10:35:00|6737.5|6736.5|6738|6737|6739.5|6738.5|6737|6736|126
1630665600000|2021-09-03 10:40:00|6737.7|6736.7|6735|6734|6738.2|6737.2|6735|6734|157
1630665900000|2021-09-03 10:45:00|6734.7|6733.7|6736.5|6735.5|6737|6736|6734|6733|82
1630666200000|2021-09-03 10:50:00|6736.7|6735.7|6734.5|6733.5|6737.5|6736.5|6734|6733|64
1630666500000|2021-09-03 10:55:00|6734.7|6733.7|6736|6735|6736.5|6735.5|6734|6733|135
1630666800000|2021-09-03 11:00:00|6735.7|6734.7|6735.2|6734.2|6735.7|6734.7|6734.5|6733.5|93
1630667100000|2021-09-03 11:05:00|6735|6734|6735.5|6734.5|6737|6736|6735|6734|103
1630667400000|2021-09-03 11:10:00|6735.2|6734.2|6735|6734|6737.5|6736.5|6735|6734|533
1630667700000|2021-09-03 11:15:00|6734.7|6733.7|6733.7|6732.7|6735.5|6734.5|6732|6731|132
1630668000000|2021-09-03 11:20:00|6733.5|6732.5|6737|6736|6737.2|6736.2|6733.5|6732.5|100
1630668300000|2021-09-03 11:25:00|6737.2|6736.2|6735.5|6734.5|6738|6737|6735.5|6734.5|80
1630668600000|2021-09-03 11:30:00|6735.7|6734.7|6736.5|6735.5|6736.5|6735.5|6734.7|6733.7|97
1630668900000|2021-09-03 11:35:00|6736.2|6735.2|6733.5|6732.5|6736.5|6735.5|6733.5|6732.5|240
1630669200000|2021-09-03 11:40:00|6733.3|6732.3|6733.3|6732.3|6733.5|6732.5|6731.8|6730.8|145
1630669500000|2021-09-03 11:45:00|6733.5|6732.5|6734.3|6733.3|6735.8|6734.8|6733.3|6732.3|162
1630669800000|2021-09-03 11:50:00|6734.5|6733.5|6733.3|6732.3|6735.3|6734.3|6732.8|6731.8|143
1630670100000|2021-09-03 11:55:00|6733|6732|6731.3|6730.3|6733.8|6732.8|6730.8|6729.8|366
1630670400000|2021-09-03 12:00:00|6731.5|6730.5|6733.3|6732.3|6733.3|6732.3|6730.3|6729.3|285
1630670700000|2021-09-03 12:05:00|6732.8|6731.8|6733.8|6732.8|6735.3|6734.3|6732.5|6731.5|219
1630671000000|2021-09-03 12:10:00|6733.5|6732.5|6733.3|6732.3|6734.3|6733.3|6731.8|6730.8|212
1630671300000|2021-09-03 12:15:00|6733|6732|6729.8|6728.8|6733.3|6732.3|6728.3|6727.3|387
1630671600000|2021-09-03 12:20:00|6729.5|6728.5|6730.3|6729.3|6731.3|6730.3|6728.3|6727.3|209
1630671900000|2021-09-03 12:25:00|6730.8|6729.8|6732.8|6731.8|6735|6734|6730.8|6729.8|291
1630672200000|2021-09-03 12:30:00|6733|6732|6722.8|6721.8|6733.5|6732.5|6712.8|6711.8|1913
1630672500000|2021-09-03 12:35:00|6723.3|6722.3|6719.8|6718.8|6728.8|6727.8|6717.8|6716.8|889
1630672800000|2021-09-03 12:40:00|6719.5|6718.5|6719.8|6718.8|6722|6721|6715|6714|715
1630673100000|2021-09-03 12:45:00|6720.3|6719.3|6718.3|6717.3|6723.3|6722.3|6718.3|6717.3|271
1630673400000|2021-09-03 12:50:00|6718.5|6717.5|6722.5|6721.5|6722.8|6721.8|6716.3|6715.3|332
1630673700000|2021-09-03 12:55:00|6722.3|6721.3|6724.8|6723.8|6725.3|6724.3|6721.3|6720.3|311
1630674000000|2021-09-03 13:00:00|6724.5|6723.5|6726.5|6725.5|6728.3|6727.3|6724.5|6723.5|287
1630674300000|2021-09-03 13:05:00|6726.3|6725.3|6726.3|6725.3|6727.8|6726.8|6724.5|6723.5|190
1630674600000|2021-09-03 13:10:00|6726|6725|6722|6721|6727.3|6726.3|6721.8|6720.8|256
1630674900000|2021-09-03 13:15:00|6721.8|6720.8|6706.8|6705.8|6721.8|6720.8|6706.3|6705.3|646
1630675200000|2021-09-03 13:20:00|6706.5|6705.5|6693.8|6692.8|6706.8|6705.8|6687.5|6686.5|1474
1630675500000|2021-09-03 13:25:00|6693.5|6692.5|6681.8|6680.8|6693.5|6692.5|6679.8|6678.8|1047
1630675800000|2021-09-03 13:30:00|6681.5|6680.5|6676.5|6675.5|6691|6690|6676.3|6675.3|1563
1630676100000|2021-09-03 13:35:00|6676.3|6675.3|6672|6671|6677.8|6676.8|6671.8|6670.8|1116
1630676400000|2021-09-03 13:40:00|6671.8|6670.8|6675.8|6674.8|6680|6679|6670.5|6669.5|1031
1630676700000|2021-09-03 13:45:00|6675.5|6674.5|6677.3|6676.3|6677.8|6676.8|6669.3|6668.3|814
1630677000000|2021-09-03 13:50:00|6677|6676|6671.3|6670.3|6677.8|6676.8|6666.3|6665.3|737
1630677300000|2021-09-03 13:55:00|6671.8|6670.8|6675.5|6674.5|6675.5|6674.5|6668.3|6667.3|597
1630677600000|2021-09-03 14:00:00|6675.3|6674.3|6681.3|6680.3|6681.3|6680.3|6668|6667|861
1630677900000|2021-09-03 14:05:00|6681.5|6680.5|6681.3|6680.3|6683.8|6682.8|6677|6676|638
1630678200000|2021-09-03 14:10:00|6681.9|6680.9|6691.6|6690.6|6691.9|6690.9|6679.9|6678.9|722
1630678500000|2021-09-03 14:15:00|6691.4|6690.4|6690.6|6689.6|6695.9|6694.9|6689.4|6688.4|655
1630678800000|2021-09-03 14:20:00|6690.9|6689.9|6692.1|6691.1|6695.9|6694.9|6690.4|6689.4|1959
1630679100000|2021-09-03 14:25:00|6691.9|6690.9|6693.1|6692.1|6693.9|6692.9|6688.6|6687.6|430
1630679400000|2021-09-03 14:30:00|6692.9|6691.9|6694.9|6693.9|6695.4|6694.4|6688.1|6687.1|542
1630679700000|2021-09-03 14:35:00|6694.4|6693.4|6688.9|6687.9|6695.4|6694.4|6688.4|6687.4|423
1630680000000|2021-09-03 14:40:00|6688.4|6687.4|6688.9|6687.9|6690.4|6689.4|6685.4|6684.4|516
1630680300000|2021-09-03 14:45:00|6688.6|6687.6|6690.9|6689.9|6691.6|6690.6|6684.9|6683.9|314
1630680600000|2021-09-03 14:50:00|6690.6|6689.6|6688.4|6687.4|6691.6|6690.6|6686.9|6685.9|391
1630680900000|2021-09-03 14:55:00|6688.1|6687.1|6693.9|6692.9|6694.6|6693.6|6687.4|6686.4|396
1630681200000|2021-09-03 15:00:00|6693.4|6692.4|6695.9|6694.9|6696.4|6695.4|6692.9|6691.9|428
1630681500000|2021-09-03 15:05:00|6696.1|6695.1|6697.9|6696.9|6698.9|6697.9|6692.4|6691.4|436
1630681800000|2021-09-03 15:10:00|6697.6|6696.6|6700.9|6699.9|6703.4|6702.4|6696.4|6695.4|729
1630682100000|2021-09-03 15:15:00|6700.6|6699.6|6693.9|6692.9|6701.4|6700.4|6692.4|6691.4|658
1630682400000|2021-09-03 15:20:00|6693.4|6692.4|6695.4|6694.4|6695.9|6694.9|6691.4|6690.4|800
1630682700000|2021-09-03 15:25:00|6694.9|6693.9|6694.4|6693.4|6696.4|6695.4|6689.4|6688.4|1458
1630683000000|2021-09-03 15:30:00|6694.9|6692.9|6692.9|6690.9|6695.9|6693.9|6688.4|6686.4|3260
1630683300000|2021-09-03 15:35:00|6692.4|6690.4|6685.4|6683.4|6692.4|6690.4|6685.4|6683.4|3050
1630683600000|2021-09-03 15:40:00|6684.9|6682.9|6685.6|6683.6|6686.4|6684.4|6681.9|6679.9|505
1630683900000|2021-09-03 15:45:00|6685.9|6683.9|6685.1|6683.1|6686.9|6684.9|6683.9|6681.9|191
1630684200000|2021-09-03 15:50:00|6684.9|6682.9|6680.9|6678.9|6685.1|6683.1|6679.9|6677.9|348
1630684500000|2021-09-03 15:55:00|6680.6|6678.6|6679.6|6677.6|6680.9|6678.9|6677.4|6675.4|186
1630684800000|2021-09-03 16:00:00|6679.4|6677.4|6680.6|6678.6|6680.9|6678.9|6677.9|6675.9|106
1630685100000|2021-09-03 16:05:00|6680.4|6678.4|6683.4|6681.4|6683.9|6681.9|6680.1|6678.1|87
1630685400000|2021-09-03 16:10:00|6683.1|6681.1|6683.6|6681.6|6685.4|6683.4|6682.9|6680.9|197
1630685700000|2021-09-03 16:15:00|6683.4|6681.4|6682.4|6680.4|6683.4|6681.4|6681.4|6679.4|143
1630686000000|2021-09-03 16:20:00|6682.6|6680.6|6682.9|6680.9|6684.1|6682.1|6681.1|6679.1|79
1630686300000|2021-09-03 16:25:00|6683.1|6681.1|6684.9|6682.9|6685.4|6683.4|6682.9|6680.9|169
1630686600000|2021-09-03 16:30:00|6685.1|6683.1|6682.9|6680.9|6685.6|6683.6|6681.4|6679.4|51
1630686900000|2021-09-03 16:35:00|6682.6|6680.6|6682.1|6680.1|6682.9|6680.9|6680.9|6678.9|68
1630687200000|2021-09-03 16:40:00|6681.9|6679.9|6682.9|6680.9|6682.9|6680.9|6680.4|6678.4|116
1630687500000|2021-09-03 16:45:00|6682.6|6680.6|6681.9|6679.9|6683.1|6681.1|6681.6|6679.6|82
1630687800000|2021-09-03 16:50:00|6682.1|6680.1|6683.9|6681.9|6684.4|6682.4|6681.4|6679.4|51
1630688100000|2021-09-03 16:55:00|6684.4|6682.4|6682.9|6680.9|6684.9|6682.9|6681.9|6679.9|91
1630688400000|2021-09-03 17:00:00|6682.6|6680.6|6684.9|6682.9|6686.4|6684.4|6682.4|6680.4|77
1630688700000|2021-09-03 17:05:00|6685.4|6683.4|6685.4|6683.4|6686.9|6684.9|6685.1|6683.1|87
1630689000000|2021-09-03 17:10:00|6685.6|6683.6|6686.9|6684.9|6687.1|6685.1|6685.4|6683.4|61
1630689300000|2021-09-03 17:15:00|6686.6|6684.6|6686.4|6684.4|6686.9|6684.9|6686.1|6684.1|21
1630689600000|2021-09-03 17:20:00|6686.6|6684.6|6686.6|6684.6|6686.9|6684.9|6685.4|6683.4|50
1630689900000|2021-09-03 17:25:00|6686.9|6684.9|6685.1|6683.1|6686.9|6684.9|6684.9|6682.9|62
1630690200000|2021-09-03 17:30:00|6685.4|6683.4|6684.9|6682.9|6686.1|6684.1|6684.9|6682.9|18
1630690500000|2021-09-03 17:35:00|6685.1|6683.1|6685.9|6683.9|6685.9|6683.9|6683.6|6681.6|13
1630690800000|2021-09-03 17:40:00|6685.6|6683.6|6685.9|6683.9|6686.4|6684.4|6685.4|6683.4|39
1630691100000|2021-09-03 17:45:00|6686.4|6684.4|6685.9|6683.9|6686.4|6684.4|6685.4|6683.4|56
1630691400000|2021-09-03 17:50:00|6685.6|6683.6|6685.9|6683.9|6685.9|6683.9|6684.9|6682.9|20
1630691700000|2021-09-03 17:55:00|6685.6|6683.6|6685.9|6683.9|6686.9|6684.9|6685.1|6683.1|29
1630692000000|2021-09-03 18:00:00|6685.6|6683.6|6685.6|6683.6|6686.1|6684.1|6684.9|6682.9|30
1630692300000|2021-09-03 18:05:00|6685.9|6683.9|6686.9|6684.9|6686.9|6684.9|6684.4|6682.4|39
1630692600000|2021-09-03 18:10:00|6687.1|6685.1|6687.4|6685.4|6688.1|6686.1|6686.9|6684.9|27
1630692900000|2021-09-03 18:15:00|6687.1|6685.1|6687.9|6685.9|6687.9|6685.9|6686.9|6684.9|11
1630693200000|2021-09-03 18:20:00|6687.6|6685.6|6686.4|6684.4|6687.6|6685.6|6686.4|6684.4|15
1630693500000|2021-09-03 18:25:00|6686.6|6684.6|6686.6|6684.6|6687.4|6685.4|6685.4|6683.4|89
1630693800000|2021-09-03 18:30:00|6686.9|6684.9|6686.4|6684.4|6686.9|6684.9|6685.6|6683.6|21
1630694100000|2021-09-03 18:35:00|6686.6|6684.6|6685.9|6683.9|6686.6|6684.6|6685.4|6683.4|11
1630694400000|2021-09-03 18:40:00|6685.6|6683.6|6685.9|6683.9|6686.1|6684.1|6684.9|6682.9|19
1630694700000|2021-09-03 18:45:00|6686.1|6684.1|6685.9|6683.9|6686.1|6684.1|6685.4|6683.4|18
1630695000000|2021-09-03 18:50:00|6686.1|6684.1|6686.1|6684.1|6686.4|6684.4|6685.4|6683.4|17
1630695300000|2021-09-03 18:55:00|6686.4|6684.4|6685.4|6683.4|6686.9|6684.9|6685.4|6683.4|21
1630695600000|2021-09-03 19:00:00|6685.6|6683.6|6688.4|6686.4|6688.4|6686.4|6685.6|6683.6|39
1630695900000|2021-09-03 19:05:00|6688.6|6686.6|6688.1|6686.1|6688.9|6686.9|6687.9|6685.9|158
1630696200000|2021-09-03 19:10:00|6688.4|6686.4|6689.4|6687.4|6689.4|6687.4|6687.9|6685.9|68
1630696500000|2021-09-03 19:15:00|6689.1|6687.1|6686.4|6684.4|6689.1|6687.1|6686.4|6684.4|41
1630696800000|2021-09-03 19:20:00|6686.1|6684.1|6685.9|6683.9|6686.9|6684.9|6685.1|6683.1|17
1630697100000|2021-09-03 19:25:00|6686.1|6684.1|6684.4|6682.4|6686.4|6684.4|6683.9|6681.9|21
1630697400000|2021-09-03 19:30:00|6684.6|6682.6|6686.6|6684.6|6686.9|6684.9|6683.9|6681.9|35
1630697700000|2021-09-03 19:35:00|6686.9|6684.9|6685.4|6683.4|6687.1|6685.1|6684.9|6682.9|37
1630698000000|2021-09-03 19:40:00|6685.1|6683.1|6683.6|6681.6|6685.4|6683.4|6683.1|6681.1|32
1630698300000|2021-09-03 19:45:00|6683.9|6681.9|6684.1|6682.1|6685.4|6683.4|6683.9|6681.9|49
1630698600000|2021-09-03 19:50:00|6684.4|6682.4|6679.4|6677.4|6685.9|6683.9|6679.1|6677.1|186
1630698900000|2021-09-03 19:55:00|6679.1|6677.1|6681.6|6679.6|6682.4|6680.4|6678.6|6676.6|247
1630699200000|2021-09-03 20:00:00|6682|6678|6681.9|6677.9|6683.5|6679.5|6680.9|6676.9|0
1630699500000|2021-09-03 20:05:00|6681.8|6677.8|6682.2|6678.2|6682.2|6678.2|6681.5|6677.5|0
1630699800000|2021-09-03 20:10:00|6682|6678|6682|6678|6682.7|6678.7|6681.2|6677.2|0
1630700100000|2021-09-03 20:15:00|6682.5|6678.5|6685.4|6681.4|6685.8|6681.8|6682.5|6678.5|0
1630700400000|2021-09-03 20:20:00|6685.5|6681.5|6685.7|6681.7|6685.8|6681.8|6685.5|6681.5|0
1630700700000|2021-09-03 20:25:00|6685.6|6681.6|6685.6|6681.6|6685.6|6681.6|6685.3|6681.3|0
1630701000000|2021-09-03 20:30:00|6685.7|6681.7|6685.3|6681.3|6685.7|6681.7|6685.3|6681.3|0
1630701300000|2021-09-03 20:35:00|6685.4|6681.4|6685.2|6681.2|6685.7|6681.7|6685.2|6681.2|0
1630701600000|2021-09-03 20:40:00|6685.3|6681.3|6685.3|6681.3|6685.3|6681.3|6685.3|6681.3|0
1630702200000|2021-09-03 20:50:00|6685.5|6681.5|6685.3|6681.3|6685.6|6681.6|6685.3|6681.3|0
1630702500000|2021-09-03 20:55:00|6685.4|6681.4|6685.4|6681.4|6685.6|6681.6|6685.2|6681.2|0
1630702800000|2021-09-03 21:00:00|6685.3|6681.3|6685.3|6681.3|6685.3|6681.3|6685.3|6681.3|0
1630879200000|2021-09-05 22:00:00|6685.8|6681.8|6685.6|6681.6|6686.1|6682.1|6685.1|6681.1|0
1630879500000|2021-09-05 22:05:00|6685.5|6681.5|6683.6|6679.6|6685.8|6681.8|6683|6679|0
1630879800000|2021-09-05 22:10:00|6683.8|6679.8|6683.8|6679.8|6684.5|6680.5|6683|6679|0
1630880100000|2021-09-05 22:15:00|6683.9|6679.9|6682.3|6678.3|6684.1|6680.1|6682.2|6678.2|0
1630880400000|2021-09-05 22:20:00|6682|6678|6682|6678|6683.1|6679.1|6682|6678|0
1630880700000|2021-09-05 22:25:00|6681.9|6677.9|6681.1|6677.1|6682|6678|6680.7|6676.7|0
1630881000000|2021-09-05 22:30:00|6681.4|6677.4|6681.7|6677.7|6682.2|6678.2|6681.4|6677.4|0
1630881300000|2021-09-05 22:35:00|6681.6|6677.6|6680.4|6676.4|6681.6|6677.6|6680.4|6676.4|0
1630881600000|2021-09-05 22:40:00|6680.5|6676.5|6680.7|6676.7|6680.7|6676.7|6680.4|6676.4|0
1630881900000|2021-09-05 22:45:00|6680.9|6676.9|6681.3|6677.3|6681.3|6677.3|6680.9|6676.9|0
1630882200000|2021-09-05 22:50:00|6681.2|6677.2|6681.3|6677.3|6681.3|6677.3|6680.7|6676.7|0
1630882500000|2021-09-05 22:55:00|6681|6677|6681.6|6677.6|6681.6|6677.6|6680.7|6676.7|0
1630882800000|2021-09-05 23:00:00|6681.4|6677.4|6681.3|6677.3|6681.6|6677.6|6681.3|6677.3|0
1630883100000|2021-09-05 23:05:00|6681.4|6677.4|6681.9|6677.9|6682.2|6678.2|6681.4|6677.4|0
1630883400000|2021-09-05 23:10:00|6681.7|6677.7|6681.6|6677.6|6681.7|6677.7|6681.3|6677.3|0
1630883700000|2021-09-05 23:15:00|6681.5|6677.5|6681.1|6678.1|6681.6|6678.4|6681.1|6677.3|0
1630884000000|2021-09-05 23:20:00|6681.2|6678.2|6680.7|6677.7|6681.4|6678.4|6680.7|6677.7|0
1630884300000|2021-09-05 23:25:00|6680.8|6677.8|6678.4|6675.4|6681.4|6678.4|6678.4|6675.4|0
1630884600000|2021-09-05 23:30:00|6678.5|6675.5|6676.1|6673.1|6678.7|6675.7|6675.4|6672.4|0
1630884900000|2021-09-05 23:35:00|6676.2|6673.2|6675.7|6672.7|6676.5|6673.5|6675.4|6672.4|0
1630885200000|2021-09-05 23:40:00|6675.8|6672.8|6677.6|6674.6|6677.9|6674.9|6675.7|6672.7|0
1630885500000|2021-09-05 23:45:00|6677.8|6674.8|6675.5|6672.5|6679.2|6676.2|6675.5|6672.5|0
1630885800000|2021-09-05 23:50:00|6675.6|6672.6|6675.6|6672.6|6676.6|6673.6|6674.9|6671.9|0
1630886100000|2021-09-05 23:55:00|6675.8|6672.8|6675|6672|6676.2|6673.2|6674.6|6671.6|0
1630886400000|2021-09-06 00:00:00|6674.9|6671.9|6672|6669|6675.4|6672.4|6671.2|6668.2|0
1630886700000|2021-09-06 00:05:00|6671.7|6668.7|6671.3|6668.3|6672.4|6669.4|6670.3|6667.3|0
1630887000000|2021-09-06 00:10:00|6671.5|6668.5|6671|6668|6672.4|6669.4|6670.3|6667.3|0
1630887300000|2021-09-06 00:15:00|6671.3|6668.3|6667.3|6664.3|6671.3|6668.3|6666.4|6663.4|0
1630887600000|2021-09-06 00:20:00|6667.5|6664.5|6667.1|6664.1|6669.5|6666.5|6666.4|6663.4|0
1630887900000|2021-09-06 00:25:00|6666.9|6663.9|6666.6|6663.6|6668.6|6665.6|6664.9|6661.9|0
1630888200000|2021-09-06 00:30:00|6666.7|6663.7|6664.7|6661.7|6667.7|6664.7|6663.5|6660.5|0
1630888500000|2021-09-06 00:35:00|6664.8|6661.8|6667.5|6664.5|6668.4|6665.4|6664.6|6661.6|0
1630888800000|2021-09-06 00:40:00|6667.2|6664.2|6667.9|6664.9|6667.9|6664.9|6665.5|6662.5|0
1630889100000|2021-09-06 00:45:00|6668.1|6665.1|6669.2|6666.2|6669.9|6666.9|6668|6665|0
1630889400000|2021-09-06 00:50:00|6669.3|6666.3|6670.7|6667.7|6670.7|6667.7|6668.1|6665.1|0
1630889700000|2021-09-06 00:55:00|6670.4|6667.4|6673.6|6670.6|6673.7|6670.7|6670|6667|0
1630890000000|2021-09-06 01:00:00|6673.7|6670.7|6676.5|6673.5|6677.2|6674.2|6673.7|6670.7|0
1630890300000|2021-09-06 01:05:00|6676.4|6673.4|6676.4|6673.4|6677.2|6674.2|6675.7|6672.7|0
1630890600000|2021-09-06 01:10:00|6676.5|6673.5|6678.8|6675.8|6680.3|6677.3|6676.4|6673.4|0
1630890900000|2021-09-06 01:15:00|6678.1|6675.1|6677.3|6674.3|6678.4|6675.4|6675.8|6672.8|0
1630891200000|2021-09-06 01:20:00|6677.1|6674.1|6678.8|6675.8|6679.5|6676.5|6676.9|6673.9|0
1630891500000|2021-09-06 01:25:00|6679.1|6676.1|6680.2|6677.2|6681.7|6678.7|6679.1|6676.1|0
1630891800000|2021-09-06 01:30:00|6679.9|6676.9|6683.2|6680.2|6683.6|6680.6|6679.5|6676.5|0
1630892100000|2021-09-06 01:35:00|6683.1|6680.1|6683.9|6680.9|6684.6|6681.6|6682.4|6679.4|0
1630892400000|2021-09-06 01:40:00|6684.1|6681.1|6688.4|6685.4|6688.4|6685.4|6683.5|6680.5|0
1630892700000|2021-09-06 01:45:00|6688.5|6685.5|6690.5|6687.5|6691.6|6688.6|6687|6684|0
1630893000000|2021-09-06 01:50:00|6690.6|6687.6|6687.1|6684.1|6690.9|6687.9|6687.1|6684.1|0
1630893300000|2021-09-06 01:55:00|6687.3|6684.3|6685.6|6682.6|6687.5|6684.5|6683.2|6680.2|0
1630893600000|2021-09-06 02:00:00|6690.7|6687.7|6693.4|6690.4|6693.4|6690.4|6689.7|6686.7|0
1630893900000|2021-09-06 02:05:00|6693.6|6690.6|6691.8|6688.8|6695.1|6692.1|6691.2|6688.2|0
1630894200000|2021-09-06 02:10:00|6691.7|6688.7|6689.1|6686.1|6691.9|6688.9|6687.6|6684.6|0
1630894500000|2021-09-06 02:15:00|6689.4|6686.4|6686.6|6683.6|6689.4|6686.4|6685.2|6682.2|0
1630894800000|2021-09-06 02:20:00|6686.7|6683.7|6687.4|6684.4|6688.1|6685.1|6685.9|6682.9|0
1630895100000|2021-09-06 02:25:00|6687.7|6684.7|6690.5|6687.5|6691.2|6688.2|6687.7|6684.7|0
1630895400000|2021-09-06 02:30:00|6690.6|6687.6|6688.9|6685.9|6692|6689|6688.5|6685.5|0
1630895700000|2021-09-06 02:35:00|6688.8|6685.8|6688.5|6685.5|6689.6|6686.6|6686.7|6683.7|0
1630896000000|2021-09-06 02:40:00|6688.6|6685.6|6685.1|6682.1|6688.8|6685.8|6683.2|6680.2|0
1630896300000|2021-09-06 02:45:00|6685.3|6682.3|6687.6|6684.6|6688.1|6685.1|6684.4|6681.4|0
1630896600000|2021-09-06 02:50:00|6687.5|6684.5|6688.4|6685.4|6688.4|6685.4|6685.9|6682.9|0
1630896900000|2021-09-06 02:55:00|6688.6|6685.6|6689.6|6686.6|6690.6|6687.6|6688.1|6685.1|0
1630897200000|2021-09-06 03:00:00|6689.9|6686.9|6690.6|6687.6|6690.6|6687.6|6687.3|6684.3|0
1630897500000|2021-09-06 03:05:00|6690.8|6687.8|6688.9|6685.9|6691.8|6688.8|6688.9|6685.9|0
1630897800000|2021-09-06 03:10:00|6689|6686|6691.9|6688.9|6691.9|6688.9|6688.9|6685.9|0
1630898100000|2021-09-06 03:15:00|6691.7|6688.7|6691.9|6688.9|6692.6|6689.6|6690.4|6687.4|0
1630898400000|2021-09-06 03:20:00|6691.7|6688.7|6691.5|6688.5|6692.6|6689.6|6691.1|6688.1|0
1630898700000|2021-09-06 03:25:00|6691.6|6688.6|6689.7|6686.7|6691.9|6688.9|6689.7|6686.7|0
1630899000000|2021-09-06 03:30:00|6689.8|6686.8|6693.6|6690.6|6693.6|6690.6|6689.7|6686.7|0
1630899300000|2021-09-06 03:35:00|6693.8|6690.8|6693.5|6690.5|6695|6692|6691.9|6688.9|0
1630899600000|2021-09-06 03:40:00|6693.1|6690.1|6693.2|6690.2|6694.3|6691.3|6693.1|6690.1|0
1630899900000|2021-09-06 03:45:00|6693.6|6690.6|6694.4|6691.4|6695.1|6692.1|6693.2|6690.2|0
1630900200000|2021-09-06 03:50:00|6694.3|6691.3|6694.4|6691.4|6695.2|6692.2|6693.6|6690.6|0
1630900500000|2021-09-06 03:55:00|6694.3|6691.3|6695.2|6692.2|6695.9|6692.9|6694|6691|0
1630900800000|2021-09-06 04:00:00|6695.4|6692.4|6694.4|6691.4|6696|6693|6694.4|6691.4|0
1630901100000|2021-09-06 04:05:00|6694.5|6691.5|6695.2|6692.2|6695.2|6692.2|6694.4|6691.4|0
1630901400000|2021-09-06 04:10:00|6695|6692|6695.5|6692.5|6695.9|6692.9|6694.8|6691.8|0
1630901700000|2021-09-06 04:15:00|6695.6|6692.6|6695.6|6692.6|6695.9|6692.9|6694.5|6691.5|0
1630902000000|2021-09-06 04:20:00|6695.7|6692.7|6696|6693|6696.4|6693.4|6694.9|6691.9|0
1630902300000|2021-09-06 04:25:00|6695.9|6692.9|6696.8|6693.8|6696.8|6693.8|6695.7|6692.7|0
1630902600000|2021-09-06 04:30:00|6696.9|6693.9|6695.8|6692.8|6697.2|6694.2|6695.4|6692.4|0
1630902900000|2021-09-06 04:35:00|6695.6|6692.6|6696.3|6693.3|6697.1|6694.1|6695.4|6692.4|0
1630903200000|2021-09-06 04:40:00|6696.4|6693.4|6697.8|6694.8|6698.9|6695.9|6696.4|6693.4|0
1630903500000|2021-09-06 04:45:00|6697.7|6694.7|6697.6|6694.6|6698.3|6695.3|6697.5|6694.5|0
1630903800000|2021-09-06 04:50:00|6697.3|6694.3|6696.1|6693.1|6697.3|6694.3|6696.1|6693.1|0
1630904100000|2021-09-06 04:55:00|6696|6693|6696|6693|6696|6693|6696|6693|0
1630904400000|2021-09-06 05:00:00|6696.7|6693.7|6694.4|6691.4|6696.8|6693.8|6694.1|6691.1|0
1630904700000|2021-09-06 05:05:00|6694.5|6691.5|6698|6695|6698|6695|6694.5|6691.5|0
1630905000000|2021-09-06 05:10:00|6697.9|6694.9|6699.7|6696.7|6700.4|6697.4|6697.6|6694.6|0
1630905300000|2021-09-06 05:15:00|6700|6697|6699.6|6696.6|6700.5|6697.5|6697.5|6694.5|0
1630905600000|2021-09-06 05:20:00|6699.7|6696.7|6700|6697|6700.4|6697.4|6698.9|6695.9|0
1630905900000|2021-09-06 05:25:00|6699.9|6696.9|6700.3|6697.3|6700.3|6697.3|6698.8|6695.8|0
1630906200000|2021-09-06 05:30:00|6700.4|6697.4|6701.1|6698.1|6701.2|6698.2|6699.6|6696.6|0
1630906500000|2021-09-06 05:35:00|6701.2|6698.2|6703.3|6700.3|6703.4|6700.4|6701.1|6698.1|0
1630906800000|2021-09-06 05:40:00|6703.4|6700.4|6702.7|6699.7|6704.8|6701.8|6702.6|6699.6|0
1630907100000|2021-09-06 05:45:00|6702.8|6699.8|6702.8|6699.8|6703.5|6700.5|6702.7|6699.7|0
1630907400000|2021-09-06 05:50:00|6703.1|6700.1|6703.9|6700.9|6704.3|6701.3|6701.3|6698.3|0
1630907700000|2021-09-06 05:55:00|6703.8|6700.8|6702.2|6699.2|6704.4|6701.4|6702.1|6699.1|0
1630908000000|2021-09-06 06:00:00|6702.4|6699.4|6699.1|6697.1|6704.7|6700.7|6692.4|6690.4|424
1630908300000|2021-09-06 06:05:00|6698.9|6696.9|6706.1|6704.1|6706.6|6704.6|6697.9|6695.9|198
1630908600000|2021-09-06 06:10:00|6706.4|6704.4|6704.9|6702.9|6707.4|6705.4|6703.9|6701.9|265
1630908900000|2021-09-06 06:15:00|6705.1|6703.1|6706.4|6704.4|6707.4|6705.4|6704.6|6702.6|222
1630909200000|2021-09-06 06:20:00|6706.6|6704.6|6706.9|6704.9|6708.4|6706.4|6705.4|6703.4|160
1630909500000|2021-09-06 06:25:00|6707.1|6705.1|6708.4|6706.4|6708.4|6706.4|6706.4|6704.4|62
1630909800000|2021-09-06 06:30:00|6707.9|6705.9|6709.9|6707.9|6711.6|6709.6|6707.9|6705.9|218
1630910100000|2021-09-06 06:35:00|6710.1|6708.1|6714.9|6712.9|6715.4|6713.4|6710.1|6708.1|365
1630910400000|2021-09-06 06:40:00|6714.6|6712.6|6709.6|6707.6|6714.9|6712.9|6709.4|6707.4|245
1630910700000|2021-09-06 06:45:00|6709.9|6707.9|6709.6|6707.6|6713.1|6711.1|6709.4|6707.4|146
1630911000000|2021-09-06 06:50:00|6709.9|6707.9|6709.4|6707.4|6712.6|6710.6|6709.1|6707.1|143
1630911300000|2021-09-06 06:55:00|6709.6|6707.6|6704.9|6702.9|6709.6|6707.6|6704.9|6702.9|257
1630911600000|2021-09-06 07:00:00|6705.4|6703.4|6707.9|6706.9|6710.1|6709.1|6700.6|6699.6|1483
1630911900000|2021-09-06 07:05:00|6707.6|6706.6|6708.4|6707.4|6713.1|6712.1|6706.9|6705.9|919
1630912200000|2021-09-06 07:10:00|6708.6|6707.6|6717.4|6716.4|6718.6|6717.6|6708.6|6707.6|685
1630912500000|2021-09-06 07:15:00|6717.9|6716.9|6726.9|6725.9|6727.9|6726.9|6717.4|6716.4|843
1630912800000|2021-09-06 07:20:00|6726.6|6725.6|6724.6|6723.6|6735.4|6734.4|6724.6|6723.6|1121
1630913100000|2021-09-06 07:25:00|6724.4|6723.4|6728.9|6727.9|6729.1|6728.1|6723.9|6722.9|426
1630913400000|2021-09-06 07:30:00|6729.4|6728.4|6730.1|6729.1|6732.4|6731.4|6728.9|6727.9|364
1630913700000|2021-09-06 07:35:00|6728.9|6727.9|6732.4|6731.4|6732.9|6731.9|6728.6|6727.6|556
1630914000000|2021-09-06 07:40:00|6731.4|6730.4|6731.4|6730.4|6734.6|6733.6|6731.4|6730.4|255
1630914300000|2021-09-06 07:45:00|6731.6|6730.6|6729.9|6728.9|6733.4|6732.4|6729.4|6728.4|310
1630914600000|2021-09-06 07:50:00|6729.6|6728.6|6729.4|6728.4|6732.4|6731.4|6728.1|6727.1|278
1630914900000|2021-09-06 07:55:00|6729.1|6728.1|6724.9|6723.9|6729.1|6728.1|6724.9|6723.9|345
1630915200000|2021-09-06 08:00:00|6725.1|6724.1|6729.1|6728.1|6731.1|6730.1|6725.1|6724.1|351
1630915500000|2021-09-06 08:05:00|6728.9|6727.9|6729.1|6728.1|6730.9|6729.9|6727.4|6726.4|267
1630915800000|2021-09-06 08:10:00|6728.9|6727.9|6730.9|6729.9|6730.9|6729.9|6728.4|6727.4|215
1630916100000|2021-09-06 08:15:00|6730.4|6729.4|6730.4|6729.4|6732.9|6731.9|6729.9|6728.9|362
1630916400000|2021-09-06 08:20:00|6730.6|6729.6|6730.1|6729.1|6731.6|6730.6|6729.9|6728.9|159
1630916700000|2021-09-06 08:25:00|6730.4|6729.4|6726.6|6725.6|6730.4|6729.4|6726.1|6725.1|431
1630917000000|2021-09-06 08:30:00|6726.4|6725.4|6726.1|6725.1|6726.9|6725.9|6722.4|6721.4|624
1630917300000|2021-09-06 08:35:00|6726.4|6725.4|6728.6|6727.6|6728.6|6727.6|6724.6|6723.6|308
1630917600000|2021-09-06 08:40:00|6728.9|6727.9|6731.9|6730.9|6732.4|6731.4|6727.1|6726.1|184
1630917900000|2021-09-06 08:45:00|6732.1|6731.1|6734.9|6733.9|6734.9|6733.9|6728.9|6727.9|477
1630918200000|2021-09-06 08:50:00|6734.6|6733.6|6733.6|6732.6|6737.9|6736.9|6730.9|6729.9|497
1630918500000|2021-09-06 08:55:00|6733.9|6732.9|6735.4|6734.4|6736.9|6735.9|6732.9|6731.9|214
1630918800000|2021-09-06 09:00:00|6735.9|6734.9|6737.4|6736.4|6739.4|6738.4|6735.4|6734.4|300
1630919100000|2021-09-06 09:05:00|6737.6|6736.6|6734.1|6733.1|6738.1|6737.1|6732.6|6731.6|188
1630919400000|2021-09-06 09:10:00|6734.4|6733.4|6738.9|6737.9|6738.9|6737.9|6734.1|6733.1|138
1630919700000|2021-09-06 09:15:00|6739.4|6738.4|6738.9|6737.9|6740.9|6739.9|6737.9|6736.9|345
1630920000000|2021-09-06 09:20:00|6738.6|6737.6|6741.4|6740.4|6741.6|6740.6|6737.4|6736.4|271
1630920300000|2021-09-06 09:25:00|6741.1|6740.1|6736.9|6735.9|6741.6|6740.6|6735.9|6734.9|152
1630920600000|2021-09-06 09:30:00|6737.1|6736.1|6731.6|6730.6|6740.4|6739.4|6731.4|6730.4|327
1630920900000|2021-09-06 09:35:00|6731.4|6730.4|6731.9|6730.9|6733.4|6732.4|6730.4|6729.4|396
1630921200000|2021-09-06 09:40:00|6732.1|6731.1|6730.4|6729.4|6732.4|6731.4|6730.1|6729.1|172
1630921500000|2021-09-06 09:45:00|6730.9|6729.9|6731.9|6730.9|6732.9|6731.9|6730.9|6729.9|139
1630921800000|2021-09-06 09:50:00|6731.6|6730.6|6733.6|6732.6|6734.1|6733.1|6731.6|6730.6|118
1630922100000|2021-09-06 09:55:00|6733.9|6732.9|6731.9|6730.9|6734.1|6733.1|6731.1|6730.1|197
1630922400000|2021-09-06 10:00:00|6732.4|6731.4|6736.9|6735.9|6737.1|6736.1|6731.9|6730.9|135
1630922700000|2021-09-06 10:05:00|6736.6|6735.6|6736.6|6735.6|6737.1|6736.1|6734.9|6733.9|99
1630923000000|2021-09-06 10:10:00|6736.9|6735.9|6735.9|6734.9|6738.6|6737.6|6735.6|6734.6|202
1630923300000|2021-09-06 10:15:00|6736.4|6735.4|6738.9|6737.9|6740.1|6739.1|6736.4|6735.4|190
1630923600000|2021-09-06 10:20:00|6738.6|6737.6|6740.6|6739.6|6743.4|6742.4|6738.6|6737.6|393
1630923900000|2021-09-06 10:25:00|6740.9|6739.9|6743.4|6742.4|6745.9|6744.9|6740.9|6739.9|179
1630924200000|2021-09-06 10:30:00|6743.6|6742.6|6743.1|6742.1|6744.1|6743.1|6741.4|6740.4|196
1630924500000|2021-09-06 10:35:00|6742.9|6741.9|6743.1|6742.1|6744.9|6743.9|6742.1|6741.1|181
1630924800000|2021-09-06 10:40:00|6742.9|6741.9|6740.9|6739.9|6744.6|6743.6|6740.9|6739.9|133
1630925100000|2021-09-06 10:45:00|6740.6|6739.6|6739.4|6738.4|6740.9|6739.9|6738.1|6737.1|174
1630925400000|2021-09-06 10:50:00|6739.6|6738.6|6742.4|6741.4|6742.9|6741.9|6739.4|6738.4|125
1630925700000|2021-09-06 10:55:00|6742.6|6741.6|6736.4|6735.4|6742.9|6741.9|6735.6|6734.6|293
1630926000000|2021-09-06 11:00:00|6736.6|6735.6|6737.6|6736.6|6738.4|6737.4|6736.4|6735.4|177
1630926300000|2021-09-06 11:05:00|6737.9|6736.9|6736.4|6735.4|6739.9|6738.9|6736.1|6735.1|189
1630926600000|2021-09-06 11:10:00|6736.1|6735.1|6735.1|6734.1|6736.9|6735.9|6734.4|6733.4|138
1630926900000|2021-09-06 11:15:00|6735.4|6734.4|6736.9|6735.9|6736.9|6735.9|6734.4|6733.4|70
1630927200000|2021-09-06 11:20:00|6737.1|6736.1|6738.4|6737.4|6738.4|6737.4|6736.4|6735.4|85
1630927500000|2021-09-06 11:25:00|6738.6|6737.6|6739.4|6738.4|6739.6|6738.6|6737.4|6736.4|71
1630927800000|2021-09-06 11:30:00|6739.6|6738.6|6740.4|6739.4|6740.9|6739.9|6738.9|6737.9|67
1630928100000|2021-09-06 11:35:00|6740.6|6739.6|6741.1|6740.1|6741.4|6740.4|6740.4|6739.4|78
1630928400000|2021-09-06 11:40:00|6741|6740|6740.3|6739.3|6742.8|6741.8|6740|6739|100
1630928700000|2021-09-06 11:45:00|6740.5|6739.5|6739.5|6738.5|6740.5|6739.5|6737.8|6736.8|60
1630929000000|2021-09-06 11:50:00|6739.8|6738.8|6738|6737|6739.8|6738.8|6737|6736|116
1630929300000|2021-09-06 11:55:00|6737.8|6736.8|6738.8|6737.8|6740.3|6739.3|6737.5|6736.5|106
1630929600000|2021-09-06 12:00:00|6739|6738|6741|6740|6741.5|6740.5|6738.8|6737.8|137
1630929900000|2021-09-06 12:05:00|6741.3|6740.3|6741.5|6740.5|6742.3|6741.3|6740.8|6739.8|147
1630930200000|2021-09-06 12:10:00|6741.8|6740.8|6743.8|6742.8|6744.3|6743.3|6741.3|6740.3|109
1630930500000|2021-09-06 12:15:00|6744|6743|6744.3|6743.3|6746|6745|6743.3|6742.3|142
1630930800000|2021-09-06 12:20:00|6744.5|6743.5|6746|6745|6746.3|6745.3|6744.5|6743.5|3261
1630931100000|2021-09-06 12:25:00|6746.3|6745.3|6746|6745|6746.8|6745.8|6745.3|6744.3|184
1630931400000|2021-09-06 12:30:00|6746.3|6745.3|6746.5|6745.5|6747.5|6746.5|6745.8|6744.8|120
1630931700000|2021-09-06 12:35:00|6746.3|6745.3|6744.8|6743.8|6746.5|6745.5|6744.8|6743.8|101
1630932000000|2021-09-06 12:40:00|6745.3|6744.3|6743.3|6742.3|6745.3|6744.3|6742|6741|212
1630932300000|2021-09-06 12:45:00|6743.5|6742.5|6745.3|6744.3|6745.8|6744.8|6743.3|6742.3|99
1630932600000|2021-09-06 12:50:00|6745.5|6744.5|6747.3|6746.3|6747.8|6746.8|6745.5|6744.5|132
1630932900000|2021-09-06 12:55:00|6747|6746|6745.8|6744.8|6747.3|6746.3|6745|6744|159
1630933200000|2021-09-06 13:00:00|6746|6745|6743.8|6742.8|6746.5|6745.5|6743.8|6742.8|246
1630933500000|2021-09-06 13:05:00|6743.5|6742.5|6744.3|6743.3|6745|6744|6742.5|6741.5|241
1630933800000|2021-09-06 13:10:00|6744.5|6743.5|6742.3|6741.3|6744.8|6743.8|6742|6741|65
1630934100000|2021-09-06 13:15:00|6742.5|6741.5|6743.8|6742.8|6744.3|6743.3|6741.3|6740.3|130
1630934400000|2021-09-06 13:20:00|6744|6743|6744.5|6743.5|6744.8|6743.8|6743.5|6742.5|150
1630934700000|2021-09-06 13:25:00|6744.3|6743.3|6744.5|6743.5|6745|6744|6743.8|6742.8|114
1630935000000|2021-09-06 13:30:00|6744.3|6743.3|6746.8|6745.8|6747.3|6746.3|6744.3|6743.3|232
1630935300000|2021-09-06 13:35:00|6747.3|6746.3|6749.3|6748.3|6749.8|6748.8|6746.8|6745.8|361
1630935600000|2021-09-06 13:40:00|6749.5|6748.5|6750.3|6749.3|6751.3|6750.3|6749.3|6748.3|196
1630935900000|2021-09-06 13:45:00|6750.5|6749.5|6753.3|6752.3|6753.3|6752.3|6750.3|6749.3|322
1630936200000|2021-09-06 13:50:00|6753.5|6752.5|6752.8|6751.8|6754.5|6753.5|6752|6751|303
1630936500000|2021-09-06 13:55:00|6753|6752|6752.8|6751.8|6755.8|6754.8|6751.8|6750.8|228
1630936800000|2021-09-06 14:00:00|6753.3|6752.3|6756|6755|6756.8|6755.8|6752.8|6751.8|467
1630937100000|2021-09-06 14:05:00|6755.8|6754.8|6755.3|6754.3|6757.8|6756.8|6755.3|6754.3|341
1630937400000|2021-09-06 14:10:00|6754.7|6753.7|6753.4|6752.4|6754.9|6753.9|6752.2|6751.2|2565
1630937700000|2021-09-06 14:15:00|6753.2|6752.2|6754.2|6753.2|6755.7|6754.7|6753.2|6752.2|239
1630938000000|2021-09-06 14:20:00|6754.4|6753.4|6753.9|6752.9|6756.2|6755.2|6753.7|6752.7|250
1630938300000|2021-09-06 14:25:00|6753.7|6752.7|6754.9|6753.9|6756.9|6755.9|6753.7|6752.7|256
1630938600000|2021-09-06 14:30:00|6754.7|6753.7|6752.7|6751.7|6754.9|6753.9|6752.2|6751.2|170
1630938900000|2021-09-06 14:35:00|6752.9|6751.9|6750.9|6749.9|6753.7|6752.7|6750.7|6749.7|166
1630939200000|2021-09-06 14:40:00|6751.2|6750.2|6749.9|6748.9|6751.9|6750.9|6749.7|6748.7|163
1630939500000|2021-09-06 14:45:00|6750.2|6749.2|6746.4|6745.4|6750.7|6749.7|6746.2|6745.2|311
1630939800000|2021-09-06 14:50:00|6746.2|6745.2|6743.9|6742.9|6746.9|6745.9|6743.4|6742.4|250
1630940100000|2021-09-06 14:55:00|6743.7|6742.7|6743.7|6742.7|6744.2|6743.2|6742.2|6741.2|213
1630940400000|2021-09-06 15:00:00|6743.9|6742.9|6743.2|6742.2|6745.2|6744.2|6741.9|6740.9|325
1630940700000|2021-09-06 15:05:00|6742.9|6741.9|6743.4|6742.4|6744.2|6743.2|6742.4|6741.4|127
1630941000000|2021-09-06 15:10:00|6743.2|6742.2|6740.2|6739.2|6743.4|6742.4|6739.7|6738.7|219
1630941300000|2021-09-06 15:15:00|6740.4|6739.4|6745.2|6744.2|6745.7|6744.7|6740.2|6739.2|481
1630941600000|2021-09-06 15:20:00|6745.4|6744.4|6745.7|6744.7|6747.7|6746.7|6744.7|6743.7|339
1630941900000|2021-09-06 15:25:00|6746.2|6745.2|6742.7|6741.7|6746.2|6745.2|6742.2|6741.2|530
1630942200000|2021-09-06 15:30:00|6743.2|6741.2|6744.7|6742.7|6745.9|6743.9|6739.7|6737.7|1622
1630942500000|2021-09-06 15:35:00|6745.2|6743.2|6747.2|6745.2|6749.2|6747.2|6744.7|6742.7|781
1630942800000|2021-09-06 15:40:00|6747.4|6745.4|6747.2|6745.2|6748.4|6746.4|6746.9|6744.9|121
1630943100000|2021-09-06 15:45:00|6746.9|6744.9|6748.7|6746.7|6748.7|6746.7|6746.4|6744.4|109
1630943400000|2021-09-06 15:50:00|6748.4|6746.4|6748.7|6746.7|6749.4|6747.4|6748.2|6746.2|58
1630943700000|2021-09-06 15:55:00|6748.4|6746.4|6748.4|6746.4|6750.2|6748.2|6748.4|6746.4|1284
1630944000000|2021-09-06 16:00:00|6748.7|6746.7|6747.7|6745.7|6748.7|6746.7|6747.4|6745.4|34
1630944300000|2021-09-06 16:05:00|6747.4|6745.4|6746.9|6744.9|6748.2|6746.2|6746.7|6744.7|43
1630944600000|2021-09-06 16:10:00|6747.2|6745.2|6746.7|6744.7|6747.7|6745.7|6746.7|6744.7|29
1630944900000|2021-09-06 16:15:00|6746.9|6744.9|6747.7|6745.7|6747.9|6745.9|6746.9|6744.9|31
1630945200000|2021-09-06 16:20:00|6747.4|6745.4|6747.2|6745.2|6747.9|6745.9|6747.2|6745.2|15
1630945500000|2021-09-06 16:25:00|6746.9|6744.9|6743.4|6741.4|6746.9|6744.9|6743.2|6741.2|72
1630945800000|2021-09-06 16:30:00|6743.7|6741.7|6745.7|6743.7|6746.7|6744.7|6743.7|6741.7|92
1630946100000|2021-09-06 16:35:00|6745.4|6743.4|6744.7|6742.7|6746.7|6744.7|6744.7|6742.7|26
1630946400000|2021-09-06 16:40:00|6744.4|6742.4|6744.9|6742.9|6745.2|6743.2|6742.9|6740.9|79
1630946700000|2021-09-06 16:45:00|6745.2|6743.2|6742.2|6740.2|6746.2|6744.2|6742.2|6740.2|105
1630947000000|2021-09-06 16:50:00|6742.4|6740.4|6742.9|6740.9|6744.2|6742.2|6742.4|6740.4|22
1630947300000|2021-09-06 16:55:00|6743.2|6741.2|6744.4|6742.4|6744.7|6742.7|6743.2|6741.2|13
1630947600000|2021-09-06 17:00:00|6744.2|6742.2|6744.4|6742.4|6744.4|6742.4|6743.2|6741.2|13
1630947900000|2021-09-06 17:05:00|6744.7|6742.7|6745.2|6743.2|6745.4|6743.4|6744.7|6742.7|1
1630948200000|2021-09-06 17:10:00|6744.9|6742.9|6744.2|6742.2|6745.2|6743.2|6744.2|6742.2|5
1630948500000|2021-09-06 17:15:00|6744.7|6742.7|6745.2|6743.2|6745.4|6743.4|6744.2|6742.2|44
1630948800000|2021-09-06 17:20:00|6745.4|6743.4|6745.2|6743.2|6745.4|6743.4|6744.7|6742.7|3
1630949100000|2021-09-06 17:25:00|6744.9|6742.9|6744.9|6742.9|6745.2|6743.2|6744.7|6742.7|0
1630949400000|2021-09-06 17:30:00|6745.2|6743.2|6745.2|6743.2|6745.2|6743.2|6744.9|6742.9|0
1630949700000|2021-09-06 17:35:00|6745.7|6743.7|6746.7|6744.7|6746.7|6744.7|6745.7|6743.7|1
1630950000000|2021-09-06 17:40:00|6746.4|6744.4|6746.7|6744.7|6746.7|6744.7|6746.2|6744.2|4
1630950300000|2021-09-06 17:45:00|6746.9|6744.9|6746.9|6744.9|6747.7|6745.7|6746.9|6744.9|10
1630950600000|2021-09-06 17:50:00|6747.2|6745.2|6746.9|6744.9|6747.4|6745.4|6746.9|6744.9|0
1630950900000|2021-09-06 17:55:00|6747.2|6745.2|6747.2|6745.2|6747.2|6745.2|6746.9|6744.9|5
1630951200000|2021-09-06 18:00:00|6747.4|6745.4|6747.9|6745.9|6748.2|6746.2|6747.4|6745.4|3
1630951500000|2021-09-06 18:05:00|6748.2|6746.2|6747.9|6745.9|6748.7|6746.7|6747.9|6745.9|10
1630951800000|2021-09-06 18:10:00|6747.7|6745.7|6747.2|6745.2|6747.7|6745.7|6747.2|6745.2|0
1630952100000|2021-09-06 18:15:00|6747.4|6745.4|6748.2|6746.2|6748.7|6746.7|6747.2|6745.2|9
1630952400000|2021-09-06 18:20:00|6747.9|6745.9|6747.7|6745.7|6747.9|6745.9|6747.4|6745.4|1
1630952700000|2021-09-06 18:25:00|6747.4|6745.4|6747.4|6745.4|6747.9|6745.9|6747.4|6745.4|0
1630953000000|2021-09-06 18:30:00|6747.2|6745.2|6748.2|6746.2|6748.2|6746.2|6746.4|6744.4|7
1630953300000|2021-09-06 18:35:00|6747.9|6745.9|6747.4|6745.4|6747.9|6745.9|6746.9|6744.9|2
1630953600000|2021-09-06 18:40:00|6747.7|6745.7|6747.9|6745.9|6747.9|6745.9|6747.2|6745.2|4
1630953900000|2021-09-06 18:45:00|6748.2|6746.2|6746.4|6744.4|6748.2|6746.2|6746.2|6744.2|6
1630954200000|2021-09-06 18:50:00|6745.7|6743.7|6746.4|6744.4|6746.7|6744.7|6745.7|6743.7|2
1630954500000|2021-09-06 18:55:00|6746.9|6744.9|6746.4|6744.4|6747.2|6745.2|6746.2|6744.2|2
1630954800000|2021-09-06 19:00:00|6746.2|6744.2|6747.4|6745.4|6747.7|6745.7|6745.9|6743.9|9
1630955100000|2021-09-06 19:05:00|6747.7|6745.7|6747.7|6745.7|6748.2|6746.2|6747.4|6745.4|8
1630955400000|2021-09-06 19:10:00|6747.9|6745.9|6745.9|6743.9|6747.9|6745.9|6745.4|6743.4|14
1630955700000|2021-09-06 19:15:00|6746.2|6744.2|6746.4|6744.4|6746.9|6744.9|6746.2|6744.2|3
1630956000000|2021-09-06 19:20:00|6746.2|6744.2|6746.4|6744.4|6746.7|6744.7|6745.9|6743.9|0
1630956300000|2021-09-06 19:25:00|6746.2|6744.2|6746.2|6744.2|6746.7|6744.7|6746.2|6744.2|0
1630956600000|2021-09-06 19:30:00|6746.4|6744.4|6748.4|6746.4|6748.4|6746.4|6746.2|6744.2|3
1630956900000|2021-09-06 19:35:00|6748.2|6746.2|6748.4|6746.4|6748.7|6746.7|6747.9|6745.9|3
1630957200000|2021-09-06 19:40:00|6748.7|6746.7|6748.2|6746.2|6749.7|6747.7|6748.2|6746.2|11
1630957500000|2021-09-06 19:45:00|6748.4|6746.4|6749.4|6747.4|6749.7|6747.7|6747.9|6745.9|5
1630957800000|2021-09-06 19:50:00|6749.2|6747.2|6750.4|6748.4|6752.2|6750.2|6749.2|6747.2|59
1630958100000|2021-09-06 19:55:00|6750.9|6748.9|6748.4|6746.4|6751.7|6749.7|6747.2|6745.2|71
1630958400000|2021-09-06 20:00:00|6749.4|6745.4|6749.2|6745.2|6749.4|6745.4|6749.1|6745.1|0
1630958700000|2021-09-06 20:05:00|6748.8|6744.8|6748.8|6744.8|6748.8|6744.8|6748.8|6744.8|0
1630959000000|2021-09-06 20:10:00|6748.7|6744.7|6748.7|6744.7|6748.7|6744.7|6748.7|6744.7|0
1630960500000|2021-09-06 20:35:00|6748.8|6744.8|6748.8|6744.8|6748.8|6744.8|6748.8|6744.8|0
1630961400000|2021-09-06 20:50:00|6748.7|6744.7|6748.7|6744.7|6748.7|6744.7|6748.7|6744.7|0
1630961700000|2021-09-06 20:55:00|6748.6|6744.6|6748.6|6744.6|6748.6|6744.6|6748.6|6744.6|0
1630965000000|2021-09-06 21:50:00|6748.9|6744.9|6748.9|6744.9|6748.9|6744.9|6748.9|6744.9|0
1630965300000|2021-09-06 21:55:00|6749|6745|6749|6745|6749|6745|6749|6745|0
1630965600000|2021-09-06 22:00:00|6747.4|6743.4|6745.8|6741.8|6747.7|6743.7|6745.5|6741.5|0
1630965900000|2021-09-06 22:05:00|6745.5|6741.5|6745.8|6741.8|6745.8|6741.8|6745.3|6741.3|0
1630966200000|2021-09-06 22:10:00|6745.5|6741.5|6744.5|6740.5|6745.8|6741.8|6743.6|6739.6|0
1630966500000|2021-09-06 22:15:00|6744.4|6740.4|6744.8|6740.8|6745.2|6741.2|6744.2|6740.2|0
1630966800000|2021-09-06 22:20:00|6744.5|6740.5|6744.2|6740.2|6744.8|6740.8|6744.2|6740.2|0
1630967100000|2021-09-06 22:25:00|6744.1|6740.1|6743.7|6739.7|6744.2|6740.2|6743.7|6739.7|0
1630967400000|2021-09-06 22:30:00|6743.9|6739.9|6744.1|6740.1|6744.2|6740.2|6743.6|6739.6|0
1630967700000|2021-09-06 22:35:00|6743.7|6739.7|6743.4|6739.4|6744.1|6740.1|6743.4|6739.4|0
1630968000000|2021-09-06 22:40:00|6743.3|6739.3|6742.7|6738.7|6744.1|6740.1|6742.7|6738.7|0
1630968300000|2021-09-06 22:45:00|6742.9|6738.9|6743|6739|6743|6739|6742.7|6738.7|0
1630968600000|2021-09-06 22:50:00|6743.2|6739.2|6743.3|6739.3|6743.3|6739.3|6743|6739|0
1630968900000|2021-09-06 22:55:00|6743|6739|6742.7|6738.7|6743|6739|6742.7|6738.7|0
1630969200000|2021-09-06 23:00:00|6742.8|6738.8|6743|6739|6743.3|6739.3|6742.1|6738.1|0
1630969500000|2021-09-06 23:05:00|6743.1|6739.1|6743.3|6739.3|6743.7|6739.7|6743|6739|0
1630969800000|2021-09-06 23:10:00|6743|6739|6743|6739|6743|6739|6742.9|6738.9|0
1630970100000|2021-09-06 23:15:00|6742.5|6739.5|6742.5|6739.5|6742.8|6739.8|6742.2|6739.2|0
1630970400000|2021-09-06 23:20:00|6742.2|6739.2|6742.2|6739.2|6742.2|6739.2|6741.9|6738.9|0
1630970700000|2021-09-06 23:25:00|6742.3|6739.3|6742.9|6739.9|6742.9|6739.9|6742.2|6739.2|0
1630971000000|2021-09-06 23:30:00|6742.8|6739.8|6743.9|6740.9|6743.9|6740.9|6742.5|6739.5|0
1630971300000|2021-09-06 23:35:00|6743.8|6740.8|6743.9|6740.9|6744.3|6741.3|6743.6|6740.6|0
1630971600000|2021-09-06 23:40:00|6743.6|6740.6|6742.2|6739.2|6743.9|6740.9|6742.2|6739.2|0
1630971900000|2021-09-06 23:45:00|6742.4|6739.4|6740.7|6737.7|6742.4|6739.4|6740.7|6737.7|0
1630972200000|2021-09-06 23:50:00|6740.6|6737.6|6740.3|6737.3|6741|6738|6740.3|6737.3|0
1630972500000|2021-09-06 23:55:00|6740.4|6737.4|6739.9|6736.9|6740.7|6737.7|6739.6|6736.6|0
1630972800000|2021-09-07 00:00:00|6739.6|6736.6|6740.4|6737.4|6740.4|6737.4|6738|6735|0
1630973100000|2021-09-07 00:05:00|6740|6737|6740.4|6737.4|6740.5|6737.5|6739|6736|0
1630973400000|2021-09-07 00:10:00|6740.5|6737.5|6741.7|6738.7|6741.8|6738.8|6740.4|6737.4|0
1630973700000|2021-09-07 00:15:00|6741.6|6738.6|6740.2|6737.2|6741.7|6738.7|6736.8|6733.8|0
1630974000000|2021-09-07 00:20:00|6740|6737|6741.2|6738.2|6741.2|6738.2|6737.5|6734.5|0
1630974300000|2021-09-07 00:25:00|6741.1|6738.1|6740.5|6737.5|6741.2|6738.2|6739.7|6736.7|0
1630974600000|2021-09-07 00:30:00|6740.3|6737.3|6741.3|6738.3|6742|6739|6739.8|6736.8|0
1630974900000|2021-09-07 00:35:00|6741.2|6738.2|6741.2|6738.2|6742|6739|6741.2|6738.2|0
1630975200000|2021-09-07 00:40:00|6741.3|6738.3|6741.2|6738.2|6741.9|6738.9|6740.4|6737.4|0
1630975500000|2021-09-07 00:45:00|6740.9|6737.9|6738.9|6735.9|6741.2|6738.2|6738.9|6735.9|0
1630975800000|2021-09-07 00:50:00|6739.2|6736.2|6736.7|6733.7|6740.4|6737.4|6736.7|6733.7|0
1630976100000|2021-09-07 00:55:00|6737|6734|6736.5|6733.5|6737.8|6734.8|6736|6733|0
1630976400000|2021-09-07 01:00:00|6736.6|6733.6|6735.6|6732.6|6736.9|6733.9|6733.9|6730.9|0
1630976700000|2021-09-07 01:05:00|6735.3|6732.3|6734.2|6731.2|6736.4|6733.4|6734.2|6731.2|0
1630977000000|2021-09-07 01:10:00|6734.3|6731.3|6734|6731|6734.9|6731.9|6733.3|6730.3|0
1630977300000|2021-09-07 01:15:00|6733.8|6730.8|6734.1|6731.1|6734.9|6731.9|6733.3|6730.3|0
1630977600000|2021-09-07 01:20:00|6734.2|6731.2|6734.5|6731.5|6736.4|6733.4|6734.1|6731.1|0
1630977900000|2021-09-07 01:25:00|6734.6|6731.6|6735|6732|6735.8|6732.8|6734.2|6731.2|0
1630978200000|2021-09-07 01:30:00|6735.3|6732.3|6734.2|6731.2|6735.7|6732.7|6733.5|6730.5|0
1630978500000|2021-09-07 01:35:00|6734.1|6731.1|6734.9|6731.9|6734.9|6731.9|6732|6729|0
1630978800000|2021-09-07 01:40:00|6734.6|6731.6|6734.9|6731.9|6737.9|6734.9|6733.4|6730.4|0
1630979100000|2021-09-07 01:45:00|6734.8|6731.8|6734.9|6731.9|6735.6|6732.6|6734.8|6731.8|0
1630979400000|2021-09-07 01:50:00|6734.8|6731.8|6737.1|6734.1|6737.8|6734.8|6734.1|6731.1|0
1630979700000|2021-09-07 01:55:00|6737|6734|6737.2|6734.2|6737.9|6734.9|6736.3|6733.3|0
1630980000000|2021-09-07 02:00:00|6737.1|6734.1|6741|6738|6741|6738|6736.4|6733.4|0
1630980300000|2021-09-07 02:05:00|6741.1|6738.1|6742.3|6739.3|6743.1|6740.1|6740.9|6737.9|0
1630980600000|2021-09-07 02:10:00|6742.2|6739.2|6742.5|6739.5|6743.2|6740.2|6741.6|6738.6|0
1630980900000|2021-09-07 02:15:00|6742.6|6739.6|6741|6738|6743.2|6740.2|6741|6738|0
1630981200000|2021-09-07 02:20:00|6741.3|6738.3|6741.4|6738.4|6742.5|6739.5|6741|6738|0
1630981500000|2021-09-07 02:25:00|6741.2|6738.2|6739.2|6736.2|6741.2|6738.2|6739.2|6736.2|0
1630981800000|2021-09-07 02:30:00|6739.1|6736.1|6738.5|6735.5|6740|6737|6738.5|6735.5|0
1630982100000|2021-09-07 02:35:00|6738.7|6735.7|6740.8|6737.8|6741.5|6738.5|6738.7|6735.7|0
1630982400000|2021-09-07 02:40:00|6740.9|6737.9|6743|6740|6743|6740|6740.7|6737.7|0
1630982700000|2021-09-07 02:45:00|6743.3|6740.3|6743.8|6740.8|6743.8|6740.8|6742.3|6739.3|0
1630983000000|2021-09-07 02:50:00|6743.7|6740.7|6743.1|6740.1|6743.9|6740.9|6743.1|6740.1|0
1630983300000|2021-09-07 02:55:00|6743.3|6740.3|6743.9|6740.9|6744.2|6741.2|6743.1|6740.1|0
1630983600000|2021-09-07 03:00:00|6743.7|6740.7|6743.2|6740.2|6743.7|6740.7|6742.4|6739.4|0
1630983900000|2021-09-07 03:05:00|6743.9|6740.9|6743.9|6740.9|6744.6|6741.6|6743.1|6740.1|0
1630984200000|2021-09-07 03:10:00|6743.7|6740.7|6741.6|6738.6|6743.9|6740.9|6741.6|6738.6|0
1630984500000|2021-09-07 03:15:00|6742.3|6739.3|6741.6|6738.6|6742.3|6739.3|6741.6|6738.6|0
1630984800000|2021-09-07 03:20:00|6741.2|6738.2|6740.9|6737.9|6741.6|6738.6|6740.9|6737.9|0
1630985100000|2021-09-07 03:25:00|6740.6|6737.6|6738.5|6735.5|6740.6|6737.6|6736.4|6733.4|0
1630985400000|2021-09-07 03:30:00|6738.2|6735.2|6740.3|6737.3|6740.7|6737.7|6737.9|6734.9|0
1630985700000|2021-09-07 03:35:00|6740.1|6737.1|6740.6|6737.6|6741.4|6738.4|6740|6737|0
1630986000000|2021-09-07 03:40:00|6740.5|6737.5|6739.1|6736.1|6740.6|6737.6|6738.4|6735.4|0
1630986300000|2021-09-07 03:45:00|6739|6736|6739.8|6736.8|6740.1|6737.1|6738.4|6735.4|0
1630986600000|2021-09-07 03:50:00|6740.5|6737.5|6740.6|6737.6|6740.6|6737.6|6739.1|6736.1|0
1630986900000|2021-09-07 03:55:00|6740.4|6737.4|6740.9|6737.9|6741.3|6738.3|6739.8|6736.8|0
1630987200000|2021-09-07 04:00:00|6740.7|6737.7|6739|6736|6741.3|6738.3|6739|6736|0
1630987500000|2021-09-07 04:05:00|6739.4|6736.4|6739.1|6736.1|6739.8|6736.8|6739|6736|0
1630987800000|2021-09-07 04:10:00|6739.4|6736.4|6740.5|6737.5|6740.8|6737.8|6739.4|6736.4|0
1630988100000|2021-09-07 04:15:00|6740.4|6737.4|6740.1|6737.1|6740.5|6737.5|6739.8|6736.8|0
1630988400000|2021-09-07 04:20:00|6740.3|6737.3|6740.5|6737.5|6742|6739|6740.3|6737.3|0
1630988700000|2021-09-07 04:25:00|6740.6|6737.6|6740.6|6737.6|6741.3|6738.3|6740.5|6737.5|0
1630989000000|2021-09-07 04:30:00|6740.8|6737.8|6739.3|6736.3|6742.9|6739.9|6738.5|6735.5|0
1630989300000|2021-09-07 04:35:00|6738.6|6735.6|6738.5|6735.5|6738.9|6735.9|6738.5|6735.5|0
1630989600000|2021-09-07 04:40:00|6738.6|6735.6|6738.4|6735.4|6739.3|6736.3|6738.1|6735.1|0
1630989900000|2021-09-07 04:45:00|6738.3|6735.3|6736.5|6733.5|6738.4|6735.4|6736.4|6733.4|0
1630990200000|2021-09-07 04:50:00|6736.3|6733.3|6738.1|6735.1|6738.5|6735.5|6735.9|6732.9|0
1630990500000|2021-09-07 04:55:00|6738.2|6735.2|6739.6|6736.6|6739.9|6736.9|6738.2|6735.2|0
1630990800000|2021-09-07 05:00:00|6739.7|6736.7|6739.3|6736.3|6740.1|6737.1|6737|6734|0
1630991100000|2021-09-07 05:05:00|6739.5|6736.5|6740.1|6737.1|6741.6|6738.6|6738.5|6735.5|0
1630991400000|2021-09-07 05:10:00|6740.4|6737.4|6741.7|6738.7|6742.4|6739.4|6740.4|6737.4|0
1630991700000|2021-09-07 05:15:00|6741.8|6738.8|6742.4|6739.4|6743.1|6740.1|6741.7|6738.7|0
1630992000000|2021-09-07 05:20:00|6742.5|6739.5|6739.8|6736.8|6743.3|6740.3|6739.8|6736.8|0
1630992300000|2021-09-07 05:25:00|6740.1|6737.1|6740.5|6737.5|6740.6|6737.6|6739|6736|0
1630992600000|2021-09-07 05:30:00|6741.2|6738.2|6739|6736|6741.3|6738.3|6739|6736|0
1630992900000|2021-09-07 05:35:00|6738.9|6735.9|6739.2|6736.2|6739.9|6736.9|6737.7|6734.7|0
1630993200000|2021-09-07 05:40:00|6739.4|6736.4|6740.8|6737.8|6741.1|6738.1|6739.4|6736.4|0
1630993500000|2021-09-07 05:45:00|6740.5|6737.5|6740.9|6737.9|6740.9|6737.9|6740.1|6737.1|0
1630993800000|2021-09-07 05:50:00|6740.5|6737.5|6740.9|6737.9|6740.9|6737.9|6740.1|6737.1|0
1630994100000|2021-09-07 05:55:00|6740.7|6737.7|6740.2|6737.2|6744.6|6741.6|6740.1|6737.1|0
1630994400000|2021-09-07 06:00:00|6740.3|6737.3|6742.2|6740.2|6744.2|6742.2|6738.1|6734.6|287
1630994700000|2021-09-07 06:05:00|6741.9|6739.9|6743.2|6741.2|6744.4|6742.4|6741.7|6739.7|136
1630995000000|2021-09-07 06:10:00|6743.4|6741.4|6740.9|6738.9|6744.7|6742.7|6740.7|6738.7|84
1630995300000|2021-09-07 06:15:00|6741.2|6739.2|6741.4|6739.4|6743.7|6741.7|6741.2|6739.2|99
1630995600000|2021-09-07 06:20:00|6741.2|6739.2|6742.2|6740.2|6742.9|6740.9|6740.7|6738.7|55
1630995900000|2021-09-07 06:25:00|6742.7|6740.7|6742.7|6740.7|6742.7|6740.7|6740.2|6738.2|110
1630996200000|2021-09-07 06:30:00|6742.4|6740.4|6740.4|6738.4|6742.4|6740.4|6739.2|6737.2|108
1630996500000|2021-09-07 06:35:00|6740.2|6738.2|6739.4|6737.4|6741.2|6739.2|6739.2|6737.2|73
1630996800000|2021-09-07 06:40:00|6739.2|6737.2|6738.7|6736.7|6739.9|6737.9|6738.4|6736.4|48
1630997100000|2021-09-07 06:45:00|6738.4|6736.4|6736.9|6734.9|6741.2|6739.2|6735.2|6733.2|230
1630997400000|2021-09-07 06:50:00|6736.7|6734.7|6736.7|6734.7|6737.2|6735.2|6733.9|6731.9|232
1630997700000|2021-09-07 06:55:00|6736.4|6734.4|6740.7|6738.7|6741.4|6739.4|6733.7|6731.7|245
1630998000000|2021-09-07 07:00:00|6739.9|6738.9|6734.4|6733.4|6739.9|6738.9|6728.9|6727.9|1144
1630998300000|2021-09-07 07:05:00|6734.7|6733.7|6738.7|6737.7|6738.7|6737.7|6733.9|6732.9|565
1630998600000|2021-09-07 07:10:00|6738.2|6737.2|6738.7|6737.7|6740.2|6739.2|6732.2|6731.2|907
1630998900000|2021-09-07 07:15:00|6738.4|6737.4|6743.4|6742.4|6744.7|6743.7|6736.4|6735.4|656
1630999200000|2021-09-07 07:20:00|6743.7|6742.7|6737.7|6736.7|6744.7|6743.7|6736.4|6735.4|568
1630999500000|2021-09-07 07:25:00|6737.9|6736.9|6745.2|6744.2|6745.9|6744.9|6735.9|6734.9|350
1630999800000|2021-09-07 07:30:00|6744.7|6743.7|6745.2|6744.2|6747.7|6746.7|6744.4|6743.4|341
1631000100000|2021-09-07 07:35:00|6745.4|6744.4|6740.7|6739.7|6746.7|6745.7|6739.9|6738.9|432
1631000400000|2021-09-07 07:40:00|6740.9|6739.9|6738.4|6737.4|6742.7|6741.7|6735.9|6734.9|322
1631000700000|2021-09-07 07:45:00|6738.2|6737.2|6743.2|6742.2|6743.4|6742.4|6734.9|6733.9|349
1631001000000|2021-09-07 07:50:00|6742.9|6741.9|6746.9|6745.9|6748.7|6747.7|6742.2|6741.2|255
1631001300000|2021-09-07 07:55:00|6746.7|6745.7|6746.4|6745.4|6749.7|6748.7|6744.9|6743.9|188
1631001600000|2021-09-07 08:00:00|6746.2|6745.2|6741.7|6740.7|6747.2|6746.2|6740.4|6739.4|363
1631001900000|2021-09-07 08:05:00|6741.2|6740.2|6731.7|6730.7|6741.2|6740.2|6727.2|6726.2|727
1631002200000|2021-09-07 08:10:00|6731.4|6730.4|6740.4|6739.4|6741.2|6740.2|6727.2|6726.2|278
1631002500000|2021-09-07 08:15:00|6740.2|6739.2|6736.9|6735.9|6741.2|6740.2|6735.7|6734.7|257
1631002800000|2021-09-07 08:20:00|6737.2|6736.2|6737.2|6736.2|6740.2|6739.2|6734.4|6733.4|334
1631003100000|2021-09-07 08:25:00|6736.9|6735.9|6736.2|6735.2|6737.4|6736.4|6732.9|6731.9|239
1631003400000|2021-09-07 08:30:00|6736.4|6735.4|6738.2|6737.2|6740.7|6739.7|6734.2|6733.2|190
1631003700000|2021-09-07 08:35:00|6738.4|6737.4|6740.4|6739.4|6741.7|6740.7|6737.7|6736.7|123
1631004000000|2021-09-07 08:40:00|6740.7|6739.7|6739.2|6738.2|6740.9|6739.9|6736.7|6735.7|305
1631004300000|2021-09-07 08:45:00|6738.9|6737.9|6735.2|6734.2|6738.9|6737.9|6734.2|6733.2|252
1631004600000|2021-09-07 08:50:00|6735.4|6734.4|6730.4|6729.4|6736.4|6735.4|6728.7|6727.7|298
1631004900000|2021-09-07 08:55:00|6730.2|6729.2|6735.9|6734.9|6736.7|6735.7|6729.7|6728.7|178
1631005200000|2021-09-07 09:00:00|6735.4|6734.4|6737.2|6736.2|6737.7|6736.7|6730.4|6729.4|280
1631005500000|2021-09-07 09:05:00|6737.4|6736.4|6733.2|6732.2|6738.7|6737.7|6731.7|6730.7|285
1631005800000|2021-09-07 09:10:00|6732.9|6731.9|6732.2|6731.2|6733.7|6732.7|6728.7|6727.7|384
1631006100000|2021-09-07 09:15:00|6731.9|6730.9|6733.4|6732.4|6734.9|6733.9|6730.7|6729.7|203
1631006400000|2021-09-07 09:20:00|6733.7|6732.7|6729.9|6728.9|6735.4|6734.4|6729.7|6728.7|223
1631006700000|2021-09-07 09:25:00|6729.7|6728.7|6739.7|6738.7|6739.9|6738.9|6729.7|6728.7|355
1631007000000|2021-09-07 09:30:00|6739.4|6738.4|6732.4|6731.4|6739.4|6738.4|6731.2|6730.2|174
1631007300000|2021-09-07 09:35:00|6732.7|6731.7|6733.2|6732.2|6733.9|6732.9|6729.7|6728.7|4170
1631007600000|2021-09-07 09:40:00|6732.9|6731.9|6736.7|6735.7|6737.7|6736.7|6732.7|6731.7|167
1631007900000|2021-09-07 09:45:00|6736.9|6735.9|6731.4|6730.4|6738.2|6737.2|6730.9|6729.9|339
1631008200000|2021-09-07 09:50:00|6730.9|6729.9|6732.7|6731.7|6734.9|6733.9|6730.2|6729.2|230
1631008500000|2021-09-07 09:55:00|6732.4|6731.4|6737.2|6736.2|6737.7|6736.7|6732.4|6731.4|192
1631008800000|2021-09-07 10:00:00|6736.7|6735.7|6736.9|6735.9|6737.9|6736.9|6732.9|6731.9|109
1631009100000|2021-09-07 10:05:00|6737.2|6736.2|6739.2|6738.2|6741.4|6740.4|6735.2|6734.2|128
1631009400000|2021-09-07 10:10:00|6740.2|6739.2|6736.9|6735.9|6740.2|6739.2|6736.2|6735.2|191
1631009700000|2021-09-07 10:15:00|6736.7|6735.7|6739.4|6738.4|6740.4|6739.4|6735.9|6734.9|106
1631010000000|2021-09-07 10:20:00|6739.7|6738.7|6740.9|6739.9|6742.2|6741.2|6738.9|6737.9|186
1631010300000|2021-09-07 10:25:00|6740.7|6739.7|6740.9|6739.9|6743.9|6742.9|6739.4|6738.4|107
1631010600000|2021-09-07 10:30:00|6740.7|6739.7|6741.2|6740.2|6743.4|6742.4|6739.7|6738.7|175
1631010900000|2021-09-07 10:35:00|6740.9|6739.9|6741.9|6740.9|6742.2|6741.2|6737.2|6736.2|192
1631011200000|2021-09-07 10:40:00|6741.7|6740.7|6739.7|6738.7|6743.2|6742.2|6738.7|6737.7|135
1631011500000|2021-09-07 10:45:00|6739.2|6738.2|6737.9|6736.9|6739.7|6738.7|6737.4|6736.4|92
1631011800000|2021-09-07 10:50:00|6738.2|6737.2|6736.2|6735.2|6738.2|6737.2|6734.9|6733.9|146
1631012100000|2021-09-07 10:55:00|6735.9|6734.9|6737.2|6736.2|6737.2|6736.2|6733.7|6732.7|184
1631012400000|2021-09-07 11:00:00|6736.9|6735.9|6735.7|6734.7|6738.7|6737.7|6735.7|6734.7|271
1631012700000|2021-09-07 11:05:00|6735.4|6734.4|6736.7|6735.7|6737.2|6736.2|6734.4|6733.4|131
1631013000000|2021-09-07 11:10:00|6736.9|6735.9|6737.2|6736.2|6738.2|6737.2|6735.9|6734.9|82
1631013300000|2021-09-07 11:15:00|6737.4|6736.4|6741.2|6740.2|6741.7|6740.7|6737.2|6736.2|81
1631013600000|2021-09-07 11:20:00|6741.4|6740.4|6741.9|6740.9|6743.7|6742.7|6740.2|6739.2|215
1631013900000|2021-09-07 11:25:00|6742.2|6741.2|6742.7|6741.7|6744.4|6743.4|6741.7|6740.7|267
1631014200000|2021-09-07 11:30:00|6742.4|6741.4|6741.2|6740.2|6742.7|6741.7|6738.9|6737.9|165
1631014500000|2021-09-07 11:35:00|6741.4|6740.4|6740.2|6739.2|6742.2|6741.2|6739.7|6738.7|87
1631014800000|2021-09-07 11:40:00|6740.9|6739.9|6744.9|6743.9|6744.9|6743.9|6739.4|6738.4|139
1631015100000|2021-09-07 11:45:00|6744.4|6743.4|6744.1|6743.1|6746.6|6745.6|6743.6|6742.6|122
1631015400000|2021-09-07 11:50:00|6744.4|6743.4|6746.1|6745.1|6746.1|6745.1|6743.4|6742.4|100
1631015700000|2021-09-07 11:55:00|6746.4|6745.4|6745.4|6744.4|6746.6|6745.6|6745.1|6744.1|130
1631016000000|2021-09-07 12:00:00|6745.6|6744.6|6746.1|6745.1|6748.9|6747.9|6743.9|6742.9|296
1631016300000|2021-09-07 12:05:00|6745.9|6744.9|6745.1|6744.1|6747.9|6746.9|6744.1|6743.1|96
1631016600000|2021-09-07 12:10:00|6745.4|6744.4|6744.4|6743.4|6745.9|6744.9|6743.1|6742.1|105
1631016900000|2021-09-07 12:15:00|6744.1|6743.1|6743.6|6742.6|6744.4|6743.4|6741.9|6740.9|117
1631017200000|2021-09-07 12:20:00|6743.4|6742.4|6744.1|6743.1|6744.9|6743.9|6742.9|6741.9|93
1631017500000|2021-09-07 12:25:00|6743.9|6742.9|6745.4|6744.4|6745.4|6744.4|6743.1|6742.1|106
1631017800000|2021-09-07 12:30:00|6745.6|6744.6|6744.4|6743.4|6745.9|6744.9|6744.1|6743.1|110
1631018100000|2021-09-07 12:35:00|6744.1|6743.1|6744.4|6743.4|6745.6|6744.6|6743.9|6742.9|75
1631018400000|2021-09-07 12:40:00|6744.1|6743.1|6742.4|6741.4|6744.6|6743.6|6742.4|6741.4|63
1631018700000|2021-09-07 12:45:00|6742.9|6741.9|6740.9|6739.9|6743.1|6742.1|6740.1|6739.1|123
1631019000000|2021-09-07 12:50:00|6740.6|6739.6|6740.4|6739.4|6741.1|6740.1|6736.9|6735.9|223
1631019300000|2021-09-07 12:55:00|6740.6|6739.6|6740.9|6739.9|6741.9|6740.9|6739.1|6738.1|136
1631019600000|2021-09-07 13:00:00|6740.6|6739.6|6740.1|6739.1|6741.9|6740.9|6738.9|6737.9|160
1631019900000|2021-09-07 13:05:00|6739.9|6738.9|6740.9|6739.9|6740.9|6739.9|6739.6|6738.6|148
1631020200000|2021-09-07 13:10:00|6740.6|6739.6|6737.9|6736.9|6740.9|6739.9|6736.9|6735.9|214
1631020500000|2021-09-07 13:15:00|6738.1|6737.1|6736.9|6735.9|6738.4|6737.4|6735.4|6734.4|189
1631020800000|2021-09-07 13:20:00|6736.6|6735.6|6728.9|6727.9|6736.9|6735.9|6728.9|6727.9|429
1631021100000|2021-09-07 13:25:00|6728.6|6727.6|6727.9|6726.9|6732.1|6731.1|6727.4|6726.4|350
1631021400000|2021-09-07 13:30:00|6727.6|6726.6|6729.4|6728.4|6733.4|6732.4|6725.4|6724.4|800
1631021700000|2021-09-07 13:35:00|6729.6|6728.6|6732.4|6731.4|6734.9|6733.9|6726.6|6725.6|678
1631022000000|2021-09-07 13:40:00|6732.1|6731.1|6733.1|6732.1|6733.4|6732.4|6729.4|6728.4|350
1631022300000|2021-09-07 13:45:00|6733.4|6732.4|6729.9|6728.9|6733.4|6732.4|6726.6|6725.6|557
1631022600000|2021-09-07 13:50:00|6730.1|6729.1|6727.6|6726.6|6730.1|6729.1|6725.9|6724.9|437
1631022900000|2021-09-07 13:55:00|6727.4|6726.4|6731.1|6730.1|6731.6|6730.6|6722.4|6721.4|415
1631023200000|2021-09-07 14:00:00|6730.9|6729.9|6733.1|6732.1|6734.9|6733.9|6727.4|6726.4|483
1631023500000|2021-09-07 14:05:00|6732.9|6731.9|6731.4|6730.4|6733.9|6732.9|6728.4|6727.4|349
1631023800000|2021-09-07 14:10:00|6731.3|6730.3|6728.5|6727.5|6731.3|6730.3|6724.3|6723.3|350
1631024100000|2021-09-07 14:15:00|6728.3|6727.3|6729.3|6728.3|6732.8|6731.8|6725.5|6724.5|407
1631024400000|2021-09-07 14:20:00|6729|6728|6726.8|6725.8|6732.8|6731.8|6725|6724|346
1631024700000|2021-09-07 14:25:00|6726.5|6725.5|6727.3|6726.3|6730.5|6729.5|6724.3|6723.3|370
1631025000000|2021-09-07 14:30:00|6727|6726|6726.3|6725.3|6729|6728|6725.3|6724.3|283
1631025300000|2021-09-07 14:35:00|6726.5|6725.5|6723.8|6722.8|6727.5|6726.5|6723.3|6722.3|353
1631025600000|2021-09-07 14:40:00|6724.3|6723.3|6728.3|6727.3|6728.5|6727.5|6720.5|6719.5|324
1631025900000|2021-09-07 14:45:00|6727.8|6726.8|6729.3|6728.3|6730.5|6729.5|6725.3|6724.3|281
1631026200000|2021-09-07 14:50:00|6729.5|6728.5|6728.8|6727.8|6730|6729|6727|6726|209
1631026500000|2021-09-07 14:55:00|6728.5|6727.5|6732.3|6731.3|6732.8|6731.8|6727.8|6726.8|179
1631026800000|2021-09-07 15:00:00|6731.8|6730.8|6728.8|6727.8|6732.3|6731.3|6727.5|6726.5|279
1631027100000|2021-09-07 15:05:00|6728.5|6727.5|6728.8|6727.8|6730.3|6729.3|6728.3|6727.3|260
1631027400000|2021-09-07 15:10:00|6728.5|6727.5|6727.3|6726.3|6729.3|6728.3|6726.5|6725.5|187
1631027700000|2021-09-07 15:15:00|6727|6726|6726.8|6725.8|6727.3|6726.3|6723|6722|429
1631028000000|2021-09-07 15:20:00|6727.3|6726.3|6725.5|6724.5|6727.3|6726.3|6723.8|6722.8|306
1631028300000|2021-09-07 15:25:00|6725.3|6724.3|6727.8|6726.8|6728.8|6727.8|6724.8|6723.8|870
1631028600000|2021-09-07 15:30:00|6728.3|6726.3|6725.5|6723.5|6731.8|6729.8|6724.3|6722.3|2709
1631028900000|2021-09-07 15:35:00|6725.8|6723.8|6725.8|6723.8|6728.3|6726.3|6725.5|6723.5|1034
1631029200000|2021-09-07 15:40:00|6726|6724|6727.8|6725.8|6728.3|6726.3|6725.3|6723.3|248
1631029500000|2021-09-07 15:45:00|6727.5|6725.5|6724.5|6722.5|6727.5|6725.5|6724.5|6722.5|1188
1631029800000|2021-09-07 15:50:00|6724.8|6722.8|6722.3|6720.3|6725.3|6723.3|6722.3|6720.3|126
1631030100000|2021-09-07 15:55:00|6722|6720|6721|6719|6723.3|6721.3|6719.3|6717.3|382
1631030400000|2021-09-07 16:00:00|6720.8|6718.8|6724|6722|6724.3|6722.3|6719.8|6717.8|688
1631030700000|2021-09-07 16:05:00|6723.8|6721.8|6724.8|6722.8|6726.3|6724.3|6722.8|6720.8|1928
1631031000000|2021-09-07 16:10:00|6724.5|6722.5|6721.3|6719.3|6724.5|6722.5|6720.8|6718.8|170
1631031300000|2021-09-07 16:15:00|6721.5|6719.5|6720.5|6718.5|6721.8|6719.8|6719.8|6717.8|147
1631031600000|2021-09-07 16:20:00|6720.3|6718.3|6719.5|6717.5|6721.8|6719.8|6719.5|6717.5|239
1631031900000|2021-09-07 16:25:00|6719.3|6717.3|6721.5|6719.5|6722.3|6720.3|6719.3|6717.3|114
1631032200000|2021-09-07 16:30:00|6721.8|6719.8|6719.3|6717.3|6721.8|6719.8|6719.3|6717.3|102
1631032500000|2021-09-07 16:35:00|6719.5|6717.5|6718.8|6716.8|6721.3|6719.3|6718.8|6716.8|104
1631032800000|2021-09-07 16:40:00|6719|6717|6720.8|6718.8|6721.8|6719.8|6719|6717|88
1631033100000|2021-09-07 16:45:00|6721.3|6719.3|6722.8|6720.8|6723.3|6721.3|6721.3|6719.3|53
1631033400000|2021-09-07 16:50:00|6723|6721|6722|6720|6723.3|6721.3|6721.8|6719.8|103
1631033700000|2021-09-07 16:55:00|6722.3|6720.3|6722|6720|6722.8|6720.8|6721.8|6719.8|55
1631034000000|2021-09-07 17:00:00|6721.8|6719.8|6719|6717|6723.3|6721.3|6719|6717|105
1631034300000|2021-09-07 17:05:00|6719.3|6717.3|6719.8|6717.8|6720.8|6718.8|6718.3|6716.3|87
1631034600000|2021-09-07 17:10:00|6720|6718|6720.3|6718.3|6721.3|6719.3|6719.3|6717.3|77
1631034900000|2021-09-07 17:15:00|6720.5|6718.5|6720|6718|6721|6719|6719.5|6717.5|36
1631035200000|2021-09-07 17:20:00|6720.3|6718.3|6717.5|6715.5|6720.3|6718.3|6717.5|6715.5|77
1631035500000|2021-09-07 17:25:00|6717.8|6715.8|6716.8|6714.8|6717.8|6715.8|6715.8|6713.8|85
1631035800000|2021-09-07 17:30:00|6716.5|6714.5|6717.3|6715.3|6717.8|6715.8|6716.3|6714.3|102
1631036100000|2021-09-07 17:35:00|6717.5|6715.5|6716.8|6714.8|6717.5|6715.5|6715.5|6713.5|54
1631036400000|2021-09-07 17:40:00|6717|6715|6716.3|6714.3|6717|6715|6715.8|6713.8|23
1631036700000|2021-09-07 17:45:00|6716.5|6714.5|6715.8|6713.8|6716.8|6714.8|6715.5|6713.5|41
1631037000000|2021-09-07 17:50:00|6716.3|6714.3|6716.8|6714.8|6716.8|6714.8|6716|6714|31
1631037300000|2021-09-07 17:55:00|6716.5|6714.5|6715.3|6713.3|6716.8|6714.8|6715.3|6713.3|51
1631037600000|2021-09-07 18:00:00|6715|6713|6712.8|6710.8|6715.3|6713.3|6712.5|6710.5|134
1631037900000|2021-09-07 18:05:00|6712.5|6710.5|6711.3|6709.3|6712.5|6710.5|6709.8|6707.8|53
1631038200000|2021-09-07 18:10:00|6711.5|6709.5|6712.3|6710.3|6713.3|6711.3|6711.5|6709.5|40
1631038500000|2021-09-07 18:15:00|6712.5|6710.5|6709|6707|6712.5|6710.5|6708.8|6706.8|31
1631038800000|2021-09-07 18:20:00|6709.3|6707.3|6708.5|6706.5|6709.8|6707.8|6708|6706|52
1631039100000|2021-09-07 18:25:00|6708.8|6706.8|6706.3|6704.3|6708.8|6706.8|6705.3|6703.3|86
1631039400000|2021-09-07 18:30:00|6706|6704|6707.3|6705.3|6707.8|6705.8|6704.8|6702.8|57
1631039700000|2021-09-07 18:35:00|6707|6705|6708.3|6706.3|6708.8|6706.8|6706.5|6704.5|26
1631040000000|2021-09-07 18:40:00|6708.5|6706.5|6710|6708|6710.3|6708.3|6707.3|6705.3|56
1631040300000|2021-09-07 18:45:00|6710.3|6708.3|6710.8|6708.8|6711.3|6709.3|6709.3|6707.3|81
1631040600000|2021-09-07 18:50:00|6711|6709|6711.8|6709.8|6712.3|6710.3|6709.8|6707.8|125
1631040900000|2021-09-07 18:55:00|6712|6710|6712.3|6710.3|6713.3|6711.3|6711.3|6709.3|69
1631041200000|2021-09-07 19:00:00|6711.8|6709.8|6712.8|6710.8|6713.3|6711.3|6711.8|6709.8|69
1631041500000|2021-09-07 19:05:00|6712.5|6710.5|6710.8|6708.8|6712.5|6710.5|6710.8|6708.8|29
1631041800000|2021-09-07 19:10:00|6711|6709|6710.5|6708.5|6711.8|6709.8|6710.5|6708.5|30
1631042100000|2021-09-07 19:15:00|6710.3|6708.3|6708.5|6706.5|6710.8|6708.8|6707.3|6705.3|82
1631042400000|2021-09-07 19:20:00|6708.3|6706.3|6706.8|6704.8|6708.3|6706.3|6705.8|6703.8|79
1631042700000|2021-09-07 19:25:00|6706.5|6704.5|6706.5|6704.5|6707|6705|6705.3|6703.3|75
1631043000000|2021-09-07 19:30:00|6706.3|6704.3|6709|6707|6709.5|6707.5|6704.8|6702.8|59
1631043300000|2021-09-07 19:35:00|6709.3|6707.3|6706|6704|6709.3|6707.3|6705.8|6703.8|23
1631043600000|2021-09-07 19:40:00|6706.3|6704.3|6707.8|6705.8|6709.8|6707.8|6706.3|6704.3|69
1631043900000|2021-09-07 19:45:00|6707.5|6705.5|6708.3|6706.3|6709.8|6707.8|6706.5|6704.5|103
1631044200000|2021-09-07 19:50:00|6708|6706|6708.3|6706.3|6709|6707|6706.3|6704.3|140
1631044500000|2021-09-07 19:55:00|6708|6706|6708.3|6706.3|6711.8|6709.8|6707.5|6705.5|181
1631044800000|2021-09-07 20:00:00|6712.5|6710.5|6706.8|6702.8|6712.5|6710.5|6706.5|6702.5|0
1631045100000|2021-09-07 20:05:00|6706.9|6702.9|6707.5|6703.5|6708.6|6704.6|6706.8|6702.8|0
1631045400000|2021-09-07 20:10:00|6707.4|6703.4|6705.5|6701.5|6707.4|6703.4|6704.4|6700.4|0
1631045700000|2021-09-07 20:15:00|6705.4|6701.4|6706.7|6702.7|6707|6703|6705.2|6701.2|0
1631046000000|2021-09-07 20:20:00|6706.8|6702.8|6706.7|6702.7|6707.4|6703.4|6706.7|6702.7|0
1631046600000|2021-09-07 20:30:00|6706.4|6702.4|6706.4|6702.4|6706.4|6702.4|6706.1|6702.1|0
1631046900000|2021-09-07 20:35:00|6706.5|6702.5|6706.7|6702.7|6706.7|6702.7|6706.4|6702.4|0
1631047200000|2021-09-07 20:40:00|6706.9|6702.9|6706.9|6702.9|6706.9|6702.9|6706.6|6702.6|0
1631047500000|2021-09-07 20:45:00|6707|6703|6707.3|6703.3|6707.6|6703.6|6706.9|6702.9|0
1631047800000|2021-09-07 20:50:00|6707.6|6703.6|6707.6|6703.6|6707.6|6703.6|6707.6|6703.6|0
1631048100000|2021-09-07 20:55:00|6707.9|6703.9|6708.1|6704.1|6708.7|6704.7|6707.7|6703.7|0
1631048400000|2021-09-07 21:00:00|6708|6704|6708.3|6704.3|6708.3|6704.3|6708|6704|0
1631048700000|2021-09-07 21:05:00|6708.2|6704.2|6708.2|6704.2|6708.2|6704.2|6708.2|6704.2|0
1631049300000|2021-09-07 21:15:00|6708|6704|6708.2|6704.2|6708.2|6704.2|6708|6704|0
1631049600000|2021-09-07 21:20:00|6708|6704|6708|6704|6708.2|6704.2|6708|6704|0
1631051400000|2021-09-07 21:50:00|6707.8|6703.8|6708|6704|6708|6704|6707.8|6703.8|0
1631051700000|2021-09-07 21:55:00|6708.2|6704.2|6708.3|6704.3|6708.3|6704.3|6708|6704|0
1631052000000|2021-09-07 22:00:00|6708.2|6704.2|6709.1|6705.1|6709.1|6705.1|6708|6704|0
1631052300000|2021-09-07 22:05:00|6709|6705|6710.1|6706.1|6710.1|6706.1|6708.6|6704.6|0
1631052600000|2021-09-07 22:10:00|6710.4|6706.4|6710.4|6706.4|6710.7|6706.7|6710.1|6706.1|0
1631052900000|2021-09-07 22:15:00|6710.5|6706.5|6710.4|6706.4|6710.8|6706.8|6710.4|6706.4|0
1631053200000|2021-09-07 22:20:00|6710.5|6706.5|6710.2|6706.2|6710.8|6706.8|6709.8|6705.8|0
1631053500000|2021-09-07 22:25:00|6710.1|6706.1|6709.2|6705.2|6710.1|6706.1|6708.4|6704.4|0
1631053800000|2021-09-07 22:30:00|6709.3|6705.3|6710.2|6706.2|6710.2|6706.2|6709.2|6705.2|0
1631054100000|2021-09-07 22:35:00|6710.1|6706.1|6708.7|6704.7|6710.2|6706.2|6708.7|6704.7|0
1631054400000|2021-09-07 22:40:00|6708.4|6704.4|6708.1|6704.1|6708.7|6704.7|6707.8|6703.8|0
1631054700000|2021-09-07 22:45:00|6708|6704|6708.4|6704.4|6708.7|6704.7|6707.8|6703.8|0
1631055000000|2021-09-07 22:50:00|6708.1|6704.1|6708.7|6704.7|6708.7|6704.7|6708.1|6704.1|0
1631055300000|2021-09-07 22:55:00|6708.4|6704.4|6708.8|6704.8|6708.8|6704.8|6708.1|6704.1|0
1631055600000|2021-09-07 23:00:00|6709.2|6705.2|6708.8|6704.8|6709.2|6705.2|6708.5|6704.5|0
1631055900000|2021-09-07 23:05:00|6708.6|6704.6|6707.8|6703.8|6708.6|6704.6|6707.8|6703.8|0
1631056200000|2021-09-07 23:10:00|6707.5|6703.5|6706.2|6702.2|6707.8|6703.8|6705.9|6701.9|0
1631056500000|2021-09-07 23:15:00|6706.3|6702.3|6706.7|6703.7|6706.7|6703.7|6706|6702.3|0
1631056800000|2021-09-07 23:20:00|6706.6|6703.6|6706.4|6703.4|6706.6|6703.6|6705.7|6702.7|0
1631057100000|2021-09-07 23:25:00|6706.7|6703.7|6706.1|6703.1|6706.7|6703.7|6705.7|6702.7|0
1631057400000|2021-09-07 23:30:00|6706.4|6703.4|6706.4|6703.4|6706.4|6703.4|6705.7|6702.7|0
1631057700000|2021-09-07 23:35:00|6706.7|6703.7|6707|6704|6707|6704|6706.4|6703.4|0
1631058000000|2021-09-07 23:40:00|6706.9|6703.9|6707.6|6704.6|6707.6|6704.6|6706.5|6703.5|0
1631058300000|2021-09-07 23:45:00|6707.3|6704.3|6706.4|6703.4|6707.3|6704.3|6706|6703|0
1631058600000|2021-09-07 23:50:00|6706.3|6703.3|6703.7|6700.7|6706.7|6703.7|6703.7|6700.7|0
1631058900000|2021-09-07 23:55:00|6703.6|6700.6|6703.6|6700.6|6704|6701|6702.4|6699.4|0
1631059200000|2021-09-08 00:00:00|6703.7|6700.7|6706|6703|6706|6703|6703.3|6700.3|0
1631059500000|2021-09-08 00:05:00|6706.1|6703.1|6707.6|6704.6|6707.9|6704.9|6705.7|6702.7|0
1631059800000|2021-09-08 00:10:00|6707.7|6704.7|6709.3|6706.3|6709.6|6706.6|6707.7|6704.7|0
1631060100000|2021-09-08 00:15:00|6709.6|6706.6|6704.9|6701.9|6709.9|6706.9|6704.2|6701.2|0
1631060400000|2021-09-08 00:20:00|6705|6702|6707.2|6704.2|6709.3|6706.3|6704.5|6701.5|0
1631060700000|2021-09-08 00:25:00|6707.1|6704.1|6707.1|6704.1|6709|6706|6706.4|6703.4|0
1631061000000|2021-09-08 00:30:00|6707.4|6704.4|6707.7|6704.7|6708.5|6705.5|6707|6704|0
1631061300000|2021-09-08 00:35:00|6707.8|6704.8|6708.5|6705.5|6708.5|6705.5|6707.7|6704.7|0
1631061600000|2021-09-08 00:40:00|6708.8|6705.8|6710.2|6707.2|6710.9|6707.9|6708.5|6705.5|0
1631061900000|2021-09-08 00:45:00|6710.5|6707.5|6711.3|6708.3|6711.7|6708.7|6710.2|6707.2|0
1631062200000|2021-09-08 00:50:00|6711.4|6708.4|6715|6712|6715.7|6712.7|6711.4|6708.4|0
1631062500000|2021-09-08 00:55:00|6715.3|6712.3|6716.4|6713.4|6717.1|6714.1|6714.2|6711.2|0
1631062800000|2021-09-08 01:00:00|6716.1|6713.1|6714.2|6711.2|6716.1|6713.1|6714.2|6711.2|0
1631063100000|2021-09-08 01:05:00|6713.9|6710.9|6716.3|6713.3|6717.1|6714.1|6713.5|6710.5|0
1631063400000|2021-09-08 01:10:00|6715.6|6712.6|6717.8|6714.8|6717.8|6714.8|6715.5|6712.5|0
1631063700000|2021-09-08 01:15:00|6718.1|6715.1|6717|6714|6718.7|6715.7|6714.7|6711.7|0
1631064000000|2021-09-08 01:20:00|6717.1|6714.1|6717.7|6714.7|6719.2|6716.2|6717|6714|0
1631064300000|2021-09-08 01:25:00|6717.9|6714.9|6720.4|6717.4|6722.1|6719.1|6717.3|6714.3|0
1631064600000|2021-09-08 01:30:00|6720.5|6717.5|6718.3|6715.3|6724.6|6721.6|6716.1|6713.1|0
1631064900000|2021-09-08 01:35:00|6718.2|6715.2|6722.2|6719.2|6722.5|6719.5|6717.6|6714.6|0
1631065200000|2021-09-08 01:40:00|6722.1|6719.1|6722.1|6719.1|6723|6720|6720.7|6717.7|0
1631065500000|2021-09-08 01:45:00|6721.8|6718.8|6722.3|6719.3|6723|6720|6720.7|6717.7|0
1631065800000|2021-09-08 01:50:00|6722.2|6719.2|6723|6720|6723.8|6720.8|6721.5|6718.5|0
1631066100000|2021-09-08 01:55:00|6723.1|6720.1|6722.8|6719.8|6723.7|6720.7|6722.5|6719.5|0
1631066400000|2021-09-08 02:00:00|6723|6720|6723.6|6720.6|6724.4|6721.4|6722.1|6719.1|0
1631066700000|2021-09-08 02:05:00|6723.8|6720.8|6723.6|6720.6|6725.2|6722.2|6722.9|6719.9|0
1631067000000|2021-09-08 02:10:00|6723.7|6720.7|6724.4|6721.4|6725.2|6722.2|6723|6720|0
1631067300000|2021-09-08 02:15:00|6724.1|6721.1|6723|6720|6724.1|6721.1|6721.4|6718.4|0
1631067600000|2021-09-08 02:20:00|6723.1|6720.1|6723.7|6720.7|6724|6721|6722.2|6719.2|0
1631067900000|2021-09-08 02:25:00|6723.8|6720.8|6724.4|6721.4|6725.1|6722.1|6723.7|6720.7|0
1631068200000|2021-09-08 02:30:00|6724.1|6721.1|6721.4|6718.4|6724.4|6721.4|6720.7|6717.7|0
1631068500000|2021-09-08 02:35:00|6721.1|6718.1|6720|6717|6721.1|6718.1|6719.2|6716.2|0
1631068800000|2021-09-08 02:40:00|6719.8|6716.8|6720|6717|6720|6717|6719.2|6716.2|0
1631069100000|2021-09-08 02:45:00|6720.3|6717.3|6718.7|6715.7|6721.1|6718.1|6718.6|6715.6|0
1631069400000|2021-09-08 02:50:00|6718.9|6715.9|6718.6|6715.6|6720.1|6717.1|6718.6|6715.6|0
1631069700000|2021-09-08 02:55:00|6718.7|6715.7|6717.9|6714.9|6719.4|6716.4|6717.9|6714.9|0
1631070000000|2021-09-08 03:00:00|6717.7|6714.7|6717.2|6714.2|6719.4|6716.4|6717.2|6714.2|0
1631070300000|2021-09-08 03:05:00|6717.3|6714.3|6718.7|6715.7|6718.7|6715.7|6717.3|6714.3|0
1631070600000|2021-09-08 03:10:00|6718.5|6715.5|6717.9|6714.9|6718.7|6715.7|6717.2|6714.2|0
1631070900000|2021-09-08 03:15:00|6718.1|6715.1|6717.1|6714.1|6719.4|6716.4|6717.1|6714.1|0
1631071200000|2021-09-08 03:20:00|6717|6714|6714.3|6711.3|6717.1|6714.1|6714.3|6711.3|0
1631071500000|2021-09-08 03:25:00|6714.2|6711.2|6711.5|6708.5|6714.7|6711.7|6707.4|6704.4|0
1631071800000|2021-09-08 03:30:00|6711.8|6708.8|6708.3|6705.3|6712.2|6709.2|6707.5|6704.5|0
1631072100000|2021-09-08 03:35:00|6708.2|6705.2|6704.7|6701.7|6708.5|6705.5|6704.7|6701.7|0
1631072400000|2021-09-08 03:40:00|6704.4|6701.4|6705.7|6702.7|6705.7|6702.7|6703.2|6700.2|0
1631072700000|2021-09-08 03:45:00|6705.5|6702.5|6708|6705|6708|6705|6704.9|6701.9|0
1631073000000|2021-09-08 03:50:00|6707.9|6704.9|6708|6705|6708|6705|6707.3|6704.3|0
1631073300000|2021-09-08 03:55:00|6707.9|6704.9|6707.9|6704.9|6708.3|6705.3|6707.2|6704.2|0
1631073600000|2021-09-08 04:00:00|6708|6705|6707.2|6704.2|6708.7|6705.7|6707.2|6704.2|0
1631073900000|2021-09-08 04:05:00|6707.3|6704.3|6708|6705|6708.1|6705.1|6707.2|6704.2|0
1631074200000|2021-09-08 04:10:00|6708.1|6705.1|6708.3|6705.3|6708.8|6705.8|6707.3|6704.3|0
1631074500000|2021-09-08 04:15:00|6708.2|6705.2|6708|6705|6708.7|6705.7|6707.6|6704.6|0
1631074800000|2021-09-08 04:20:00|6708.3|6705.3|6710.3|6707.3|6710.3|6707.3|6708.3|6705.3|0
1631075100000|2021-09-08 04:25:00|6710.2|6707.2|6712.3|6709.3|6712.3|6709.3|6709.6|6706.6|0
1631075400000|2021-09-08 04:30:00|6712.2|6709.2|6712.3|6709.3|6713.1|6710.1|6711.9|6708.9|0
1631075700000|2021-09-08 04:35:00|6712.5|6709.5|6712.7|6709.7|6713.1|6710.1|6712.3|6709.3|0
1631076000000|2021-09-08 04:40:00|6712.6|6709.6|6711.9|6708.9|6712.6|6709.6|6711.6|6708.6|0
1631076300000|2021-09-08 04:45:00|6712|6709|6712.3|6709.3|6712.3|6709.3|6711.6|6708.6|0
1631076600000|2021-09-08 04:50:00|6712.1|6709.1|6712.6|6709.6|6712.6|6709.6|6711.8|6708.8|0
1631076900000|2021-09-08 04:55:00|6712.3|6709.3|6711.8|6708.8|6712.3|6709.3|6711.4|6708.4|0
1631077200000|2021-09-08 05:00:00|6711.9|6708.9|6711.9|6708.9|6712.6|6709.6|6711.1|6708.1|0
1631077500000|2021-09-08 05:05:00|6711.8|6708.8|6712.5|6709.5|6713.3|6710.3|6710.7|6707.7|0
1631077800000|2021-09-08 05:10:00|6712.8|6709.8|6710.6|6707.6|6713.3|6710.3|6710.2|6707.2|0
1631078100000|2021-09-08 05:15:00|6710.4|6707.4|6716.2|6713.2|6716.2|6713.2|6710.2|6707.2|0
1631078400000|2021-09-08 05:20:00|6716.1|6713.1|6717.8|6714.8|6717.9|6714.9|6715.5|6712.5|0
1631078700000|2021-09-08 05:25:00|6717.7|6714.7|6717.2|6714.2|6718.2|6715.2|6715.6|6712.6|0
1631079000000|2021-09-08 05:30:00|6717.4|6714.4|6717.1|6714.1|6717.9|6714.9|6716.3|6713.3|0
1631079300000|2021-09-08 05:35:00|6717.2|6714.2|6720.8|6717.8|6720.8|6717.8|6717.2|6714.2|0
1631079600000|2021-09-08 05:40:00|6720.9|6717.9|6726.2|6723.2|6726.2|6723.2|6720.1|6717.1|0
1631079900000|2021-09-08 05:45:00|6726.3|6723.3|6727.3|6724.3|6729.2|6726.2|6725.5|6722.5|0
1631080200000|2021-09-08 05:50:00|6727.5|6724.5|6720.9|6717.9|6729.3|6726.3|6720.9|6717.9|0
1631080500000|2021-09-08 05:55:00|6721.2|6718.2|6722.4|6719.4|6722.4|6719.4|6720.1|6717.1|0
1631080800000|2021-09-08 06:00:00|6722.5|6719.5|6720.3|6718.3|6722.5|6719.8|6717.5|6715.5|268
1631081100000|2021-09-08 06:05:00|6720|6718|6721|6719|6723.3|6721.3|6718.8|6716.8|191
1631081400000|2021-09-08 06:10:00|6721.3|6719.3|6723|6721|6725.3|6723.3|6720.8|6718.8|218
1631081700000|2021-09-08 06:15:00|6723.3|6721.3|6718.8|6716.8|6723.5|6721.5|6717.8|6715.8|74
1631082000000|2021-09-08 06:20:00|6719|6717|6717.5|6715.5|6721.5|6719.5|6717.5|6715.5|77
1631082300000|2021-09-08 06:25:00|6717.8|6715.8|6716.5|6714.5|6718.8|6716.8|6716.5|6714.5|51
1631082600000|2021-09-08 06:30:00|6716.8|6714.8|6713.5|6711.5|6718|6716|6712.8|6710.8|94
1631082900000|2021-09-08 06:35:00|6713.3|6711.3|6708|6706|6713.5|6711.5|6707.8|6705.8|70
1631083200000|2021-09-08 06:40:00|6708.3|6706.3|6704|6702|6708.3|6706.3|6703.3|6701.3|144
1631083500000|2021-09-08 06:45:00|6704.3|6702.3|6698.5|6696.5|6705|6703|6698.3|6696.3|164
1631083800000|2021-09-08 06:50:00|6698.3|6696.3|6695.3|6693.3|6699.3|6697.3|6694.3|6692.3|155
1631084100000|2021-09-08 06:55:00|6695|6693|6702.5|6700.5|6702.5|6700.5|6690.8|6688.8|532
1631084400000|2021-09-08 07:00:00|6702|6701|6666.3|6665.3|6702|6701|6662.8|6661.8|3026
1631084700000|2021-09-08 07:05:00|6666.5|6665.5|6657.3|6656.3|6667|6666|6650.3|6649.3|2504
1631085000000|2021-09-08 07:10:00|6657.5|6656.5|6652.8|6651.8|6661.8|6660.8|6649.8|6648.8|1206
1631085300000|2021-09-08 07:15:00|6653|6652|6665|6664|6665|6664|6646.8|6645.8|1396
1631085600000|2021-09-08 07:20:00|6665.3|6664.3|6655.3|6654.3|6665.3|6664.3|6648.8|6647.8|1174
1631085900000|2021-09-08 07:25:00|6655|6654|6654.8|6653.8|6657.8|6656.8|6644.8|6643.8|660
1631086200000|2021-09-08 07:30:00|6654.3|6653.3|6653|6652|6657.8|6656.8|6646.3|6645.3|772
1631086500000|2021-09-08 07:35:00|6653.5|6652.5|6657|6656|6659.8|6658.8|6649.3|6648.3|637
1631086800000|2021-09-08 07:40:00|6657.2|6656.2|6657.2|6656.2|6660|6659|6650.7|6649.7|477
1631087100000|2021-09-08 07:45:00|6657.5|6656.5|6650.7|6649.7|6657.7|6656.7|6646.5|6645.5|503
1631087400000|2021-09-08 07:50:00|6650.5|6649.5|6653|6652|6655.7|6654.7|6644.5|6643.5|506
1631087700000|2021-09-08 07:55:00|6653.2|6652.2|6651|6650|6656|6655|6646.2|6645.2|444
1631088000000|2021-09-08 08:00:00|6650.5|6649.5|6651.2|6650.2|6655.7|6654.7|6642.2|6641.2|507
1631088300000|2021-09-08 08:05:00|6651.5|6650.5|6636.5|6635.5|6652.7|6651.7|6631.5|6630.5|980
1631088600000|2021-09-08 08:10:00|6636.2|6635.2|6633.7|6632.7|6638.5|6637.5|6633.5|6632.5|495
1631088900000|2021-09-08 08:15:00|6634|6633|6635.5|6634.5|6638|6637|6632.7|6631.7|494
1631089200000|2021-09-08 08:20:00|6635.2|6634.2|6633.5|6632.5|6637|6636|6628.7|6627.7|616
1631089500000|2021-09-08 08:25:00|6633.7|6632.7|6636.2|6635.2|6641|6640|6629|6628|499
1631089800000|2021-09-08 08:30:00|6636.5|6635.5|6632|6631|6636.7|6635.7|6628.5|6627.5|471
1631090100000|2021-09-08 08:35:00|6632.2|6631.2|6645.5|6644.5|6645.7|6644.7|6630.2|6629.2|309
1631090400000|2021-09-08 08:40:00|6645.7|6644.7|6644.7|6643.7|6645.7|6644.7|6636.7|6635.7|354
1631090700000|2021-09-08 08:45:00|6645|6644|6645|6644|6648.2|6647.2|6640.7|6639.7|699
1631091000000|2021-09-08 08:50:00|6645.2|6644.2|6644.2|6643.2|6646.2|6645.2|6641.7|6640.7|279
1631091300000|2021-09-08 08:55:00|6644|6643|6640.7|6639.7|6644.2|6643.2|6640|6639|147
1631091600000|2021-09-08 09:00:00|6640.5|6639.5|6641.2|6640.2|6644.5|6643.5|6638.5|6637.5|305
1631091900000|2021-09-08 09:05:00|6641|6640|6648.2|6647.2|6649.2|6648.2|6639.2|6638.2|329
1631092200000|2021-09-08 09:10:00|6648|6647|6648.7|6647.7|6649.5|6648.5|6644|6643|359
1631092500000|2021-09-08 09:15:00|6649|6648|6646.5|6645.5|6650.7|6649.7|6646|6645|333
1631092800000|2021-09-08 09:20:00|6646.2|6645.2|6652.5|6651.5|6653.7|6652.7|6645.2|6644.2|355
1631093100000|2021-09-08 09:25:00|6652.7|6651.7|6655.5|6654.5|6656.5|6655.5|6651|6650|342
1631093400000|2021-09-08 09:30:00|6655.7|6654.7|6659.5|6658.5|6663.5|6662.5|6655.5|6654.5|710
1631093700000|2021-09-08 09:35:00|6659.7|6658.7|6663|6662|6667|6666|6659.7|6658.7|413
1631094000000|2021-09-08 09:40:00|6663.2|6662.2|6666.5|6665.5|6667.5|6666.5|6663|6662|379
1631094300000|2021-09-08 09:45:00|6666|6665|6667.2|6666.2|6669|6668|6665.5|6664.5|2807
1631094600000|2021-09-08 09:50:00|6667.5|6666.5|6676|6675|6676|6675|6667.5|6666.5|588
1631094900000|2021-09-08 09:55:00|6676.5|6675.5|6680.5|6679.5|6682|6681|6676|6675|724
1631095200000|2021-09-08 10:00:00|6680.2|6679.2|6677.2|6676.2|6683.7|6682.7|6676.5|6675.5|545
1631095500000|2021-09-08 10:05:00|6677|6676|6686|6685|6687.7|6686.7|6677|6676|549
1631095800000|2021-09-08 10:10:00|6685.7|6684.7|6680.2|6679.2|6687.2|6686.2|6680.2|6679.2|533
1631096100000|2021-09-08 10:15:00|6680.5|6679.5|6682.2|6681.2|6686.5|6685.5|6680.5|6679.5|412
1631096400000|2021-09-08 10:20:00|6682.5|6681.5|6691|6690|6691.5|6690.5|6682|6681|779
1631096700000|2021-09-08 10:25:00|6690.7|6689.7|6691|6690|6692.2|6691.2|6688.7|6687.7|365
1631097000000|2021-09-08 10:30:00|6691.5|6690.5|6689.2|6688.2|6696.2|6695.2|6688.2|6687.2|621
1631097300000|2021-09-08 10:35:00|6689.5|6688.5|6691|6690|6695.2|6694.2|6688.5|6687.5|495
1631097600000|2021-09-08 10:40:00|6691.2|6690.2|6693|6692|6694.5|6693.5|6690|6689|196
1631097900000|2021-09-08 10:45:00|6693.2|6692.2|6697.5|6696.5|6698.5|6697.5|6693|6692|428
1631098200000|2021-09-08 10:50:00|6697.7|6696.7|6704.2|6703.2|6707|6706|6697.7|6696.7|587
1631098500000|2021-09-08 10:55:00|6704|6703|6698.7|6697.7|6705.2|6704.2|6698.7|6697.7|418
1631098800000|2021-09-08 11:00:00|6698|6697|6699|6698|6704.5|6703.5|6698|6697|473
1631099100000|2021-09-08 11:05:00|6699.2|6698.2|6702|6701|6703|6702|6697.5|6696.5|195
1631099400000|2021-09-08 11:10:00|6701.7|6700.7|6708|6707|6708.7|6707.7|6700.7|6699.7|226
1631099700000|2021-09-08 11:15:00|6708.5|6707.5|6705.2|6704.2|6709|6708|6704.5|6703.5|222
1631100000000|2021-09-08 11:20:00|6705|6704|6703.2|6702.2|6706.5|6705.5|6702|6701|238
1631100300000|2021-09-08 11:25:00|6703.5|6702.5|6702.5|6701.5|6703.5|6702.5|6701|6700|2207
1631100600000|2021-09-08 11:30:00|6702.7|6701.7|6703.2|6702.2|6704.5|6703.5|6701.5|6700.5|200
1631100900000|2021-09-08 11:35:00|6703|6702|6709.5|6708.5|6710|6709|6702.5|6701.5|370
1631101200000|2021-09-08 11:40:00|6709.2|6708.2|6707.7|6706.7|6711.5|6710.5|6706.5|6705.5|327
1631101500000|2021-09-08 11:45:00|6708|6707|6710|6709|6711|6710|6707.5|6706.5|3604
1631101800000|2021-09-08 11:50:00|6710.2|6709.2|6709.7|6708.7|6710.2|6709.2|6707.7|6706.7|118
1631102100000|2021-09-08 11:55:00|6709.5|6708.5|6708.2|6707.2|6710.5|6709.5|6707.2|6706.2|99
1631102400000|2021-09-08 12:00:00|6708|6707|6711|6710|6714|6713|6708|6707|367
1631102700000|2021-09-08 12:05:00|6710.7|6709.7|6696.5|6695.5|6712|6711|6696|6695|473
1631103000000|2021-09-08 12:10:00|6696.7|6695.7|6690.5|6689.5|6701.2|6700.2|6689|6688|741
1631103300000|2021-09-08 12:15:00|6690.7|6689.7|6680.2|6679.2|6691.7|6690.7|6679.5|6678.5|514
1631103600000|2021-09-08 12:20:00|6680|6679|6678|6677|6681|6680|6676|6675|701
1631103900000|2021-09-08 12:25:00|6677.7|6676.7|6679|6678|6679.5|6678.5|6674.7|6673.7|535
1631104200000|2021-09-08 12:30:00|6678.7|6677.7|6676.4|6675.4|6680.7|6679.7|6673.6|6672.6|1391
1631104500000|2021-09-08 12:35:00|6676.1|6675.1|6681.1|6680.1|6681.1|6680.1|6673.1|6672.1|486
1631104800000|2021-09-08 12:40:00|6681.4|6680.4|6683.1|6682.1|6684.4|6683.4|6678.4|6677.4|448
1631105100000|2021-09-08 12:45:00|6682.9|6681.9|6690.1|6689.1|6690.9|6689.9|6682.1|6681.1|541
1631105400000|2021-09-08 12:50:00|6689.9|6688.9|6686.6|6685.6|6690.9|6689.9|6680.4|6679.4|301
1631105700000|2021-09-08 12:55:00|6686.9|6685.9|6689.9|6688.9|6691.4|6690.4|6685.4|6684.4|222
1631106000000|2021-09-08 13:00:00|6689.6|6688.6|6694.1|6693.1|6695.1|6694.1|6688.9|6687.9|1273
1631106300000|2021-09-08 13:05:00|6693.9|6692.9|6689.4|6688.4|6695.4|6694.4|6688.1|6687.1|265
1631106600000|2021-09-08 13:10:00|6689.6|6688.6|6688.4|6687.4|6691.4|6690.4|6686.6|6685.6|302
1631106900000|2021-09-08 13:15:00|6688.6|6687.6|6692.4|6691.4|6692.9|6691.9|6688.4|6687.4|218
1631107200000|2021-09-08 13:20:00|6692.6|6691.6|6698.4|6697.4|6698.4|6697.4|6691.4|6690.4|302
1631107500000|2021-09-08 13:25:00|6698.1|6697.1|6691.9|6690.9|6698.1|6697.1|6691.4|6690.4|308
1631107800000|2021-09-08 13:30:00|6692.4|6691.4|6687.4|6686.4|6693.9|6692.9|6684.4|6683.4|989
1631108100000|2021-09-08 13:35:00|6687.9|6686.9|6698.6|6697.6|6698.9|6697.9|6687.1|6686.1|696
1631108400000|2021-09-08 13:40:00|6698.4|6697.4|6699.6|6698.6|6702.4|6701.4|6697.9|6696.9|2014
1631108700000|2021-09-08 13:45:00|6699.9|6698.9|6700.4|6699.4|6706.4|6705.4|6699.9|6698.9|561
1631109000000|2021-09-08 13:50:00|6700.6|6699.6|6697.4|6696.4|6702.4|6701.4|6696.1|6695.1|405
1631109300000|2021-09-08 13:55:00|6696.9|6695.9|6696.9|6695.9|6700.9|6699.9|6695.9|6694.9|401
1631109600000|2021-09-08 14:00:00|6697.4|6696.4|6695.4|6694.4|6704.1|6703.1|6695.4|6694.4|644
1631109900000|2021-09-08 14:05:00|6695.6|6694.6|6695.4|6694.4|6699.1|6698.1|6690.9|6689.9|467
1631110200000|2021-09-08 14:10:00|6695.2|6694.2|6686.2|6685.2|6695.7|6694.7|6683.2|6682.2|747
1631110500000|2021-09-08 14:15:00|6686.4|6685.4|6683.2|6682.2|6686.4|6685.4|6676.7|6675.7|596
1631110800000|2021-09-08 14:20:00|6683.7|6682.7|6686.2|6685.2|6687.4|6686.4|6682.2|6681.2|417
1631111100000|2021-09-08 14:25:00|6685.9|6684.9|6681.4|6680.4|6686.2|6685.2|6680.7|6679.7|507
1631111400000|2021-09-08 14:30:00|6681.7|6680.7|6673.4|6672.4|6683.4|6682.4|6673.4|6672.4|429
1631111700000|2021-09-08 14:35:00|6673.2|6672.2|6666.4|6665.4|6676.2|6675.2|6665.4|6664.4|582
1631112000000|2021-09-08 14:40:00|6666.2|6665.2|6664.2|6663.2|6666.9|6665.9|6658.7|6657.7|981
1631112300000|2021-09-08 14:45:00|6663.9|6662.9|6672.2|6671.2|6672.2|6671.2|6660.4|6659.4|963
1631112600000|2021-09-08 14:50:00|6671.9|6670.9|6658.4|6657.4|6671.9|6670.9|6657.4|6656.4|642
1631112900000|2021-09-08 14:55:00|6658.2|6657.2|6666.7|6665.7|6669.2|6668.2|6656.4|6655.4|469
1631113200000|2021-09-08 15:00:00|6666.2|6665.2|6671.9|6670.9|6673.7|6672.7|6664.9|6663.9|672
1631113500000|2021-09-08 15:05:00|6672.2|6671.2|6669.7|6668.7|6674.7|6673.7|6668.7|6667.7|487
1631113800000|2021-09-08 15:10:00|6669.9|6668.9|6674.7|6673.7|6676.2|6675.2|6669.7|6668.7|302
1631114100000|2021-09-08 15:15:00|6674.4|6673.4|6676.2|6675.2|6678.2|6677.2|6674.2|6673.2|388
1631114400000|2021-09-08 15:20:00|6676.4|6675.4|6675.7|6674.7|6678.2|6677.2|6673.2|6672.2|604
1631114700000|2021-09-08 15:25:00|6675.4|6674.4|6673.9|6672.9|6677.2|6676.2|6672.7|6671.7|1245
1631115000000|2021-09-08 15:30:00|6674.4|6672.4|6667.2|6665.2|6677.2|6675.2|6664.2|6662.2|3908
1631115300000|2021-09-08 15:35:00|6666.7|6664.7|6667.9|6665.9|6671.9|6669.9|6666.2|6664.2|1401
1631115600000|2021-09-08 15:40:00|6668.2|6666.2|6666.7|6664.7|6669.4|6667.4|6665.2|6663.2|256
1631115900000|2021-09-08 15:45:00|6666.9|6664.9|6664.4|6662.4|6672.4|6670.4|6663.7|6661.7|175
1631116200000|2021-09-08 15:50:00|6664.2|6662.2|6664.2|6662.2|6665.9|6663.9|6661.9|6659.9|178
1631116500000|2021-09-08 15:55:00|6663.9|6661.9|6666.9|6664.9|6668.7|6666.7|6663.2|6661.2|384
1631116800000|2021-09-08 16:00:00|6666.7|6664.7|6670.7|6668.7|6674.7|6672.7|6665.7|6663.7|235
1631117100000|2021-09-08 16:05:00|6670.9|6668.9|6677.7|6675.7|6678.2|6676.2|6670.9|6668.9|189
1631117400000|2021-09-08 16:10:00|6677.4|6675.4|6678.9|6676.9|6680.2|6678.2|6676.2|6674.2|138
1631117700000|2021-09-08 16:15:00|6679.2|6677.2|6682.2|6680.2|6682.2|6680.2|6678.7|6676.7|128
1631118000000|2021-09-08 16:20:00|6682.4|6680.4|6679.9|6677.9|6683.9|6681.9|6679.2|6677.2|193
1631118300000|2021-09-08 16:25:00|6680.2|6678.2|6678.9|6676.9|6682.2|6680.2|6676.7|6674.7|145
1631118600000|2021-09-08 16:30:00|6679.2|6677.2|6675.4|6673.4|6679.2|6677.2|6675.2|6673.2|149
1631118900000|2021-09-08 16:35:00|6675.9|6673.9|6672.7|6670.7|6675.9|6673.9|6671.9|6669.9|204
1631119200000|2021-09-08 16:40:00|6672.9|6670.9|6674.7|6672.7|6676.4|6674.4|6672.7|6670.7|54
1631119500000|2021-09-08 16:45:00|6673.4|6671.4|6671.4|6669.4|6673.4|6671.4|6668.7|6666.7|76
1631119800000|2021-09-08 16:50:00|6671.2|6669.2|6669.2|6667.2|6671.9|6669.9|6669.2|6667.2|48
1631120100000|2021-09-08 16:55:00|6669.4|6667.4|6668.2|6666.2|6670.4|6668.4|6667.7|6665.7|69
1631120400000|2021-09-08 17:00:00|6667.9|6665.9|6668.4|6666.4|6669.4|6667.4|6666.2|6664.2|100
1631120700000|2021-09-08 17:05:00|6668.2|6666.2|6664.7|6662.7|6670.9|6668.9|6664.7|6662.7|62
1631121000000|2021-09-08 17:10:00|6664.9|6662.9|6663.4|6661.4|6665.2|6663.2|6662.9|6660.9|42
1631121300000|2021-09-08 17:15:00|6663.7|6661.7|6666.9|6664.9|6666.9|6664.9|6663.2|6661.2|33
1631121600000|2021-09-08 17:20:00|6667.2|6665.2|6665.9|6663.9|6668.2|6666.2|6665.2|6663.2|42
1631121900000|2021-09-08 17:25:00|6666.2|6664.2|6669.7|6667.7|6669.9|6667.9|6665.7|6663.7|56
1631122200000|2021-09-08 17:30:00|6669.9|6667.9|6668.2|6666.2|6670.9|6668.9|6667.9|6665.9|21
1631122500000|2021-09-08 17:35:00|6668.4|6666.4|6666.9|6664.9|6668.7|6666.7|6666.4|6664.4|40
1631122800000|2021-09-08 17:40:00|6667.2|6665.2|6667.7|6665.7|6668.9|6666.9|6666.7|6664.7|80
1631123100000|2021-09-08 17:45:00|6667.9|6665.9|6666.7|6664.7|6668.4|6666.4|6666.2|6664.2|18
1631123400000|2021-09-08 17:50:00|6666.9|6664.9|6665.2|6663.2|6667.9|6665.9|6664.2|6662.2|77
1631123700000|2021-09-08 17:55:00|6665.4|6663.4|6663.7|6661.7|6665.7|6663.7|6663.2|6661.2|30
1631124000000|2021-09-08 18:00:00|6663.4|6661.4|6668.4|6666.4|6671.2|6669.2|6663.2|6661.2|119
1631124300000|2021-09-08 18:05:00|6668.7|6666.7|6667.2|6665.2|6670.2|6668.2|6666.2|6664.2|32
1631124600000|2021-09-08 18:10:00|6667.4|6665.4|6669.9|6667.9|6670.2|6668.2|6666.9|6664.9|32
1631124900000|2021-09-08 18:15:00|6669.7|6667.7|6665.9|6663.9|6670.4|6668.4|6665.7|6663.7|71
1631125200000|2021-09-08 18:20:00|6666.2|6664.2|6663.2|6661.2|6666.7|6664.7|6662.9|6660.9|51
1631125500000|2021-09-08 18:25:00|6663.4|6661.4|6664.7|6662.7|6664.9|6662.9|6662.9|6660.9|39
1631125800000|2021-09-08 18:30:00|6664.4|6662.4|6665.2|6663.2|6665.7|6663.7|6662.2|6660.2|74
1631126100000|2021-09-08 18:35:00|6665.4|6663.4|6664.9|6662.9|6665.4|6663.4|6662.9|6660.9|36
1631126400000|2021-09-08 18:40:00|6664.7|6662.7|6666.7|6664.7|6666.7|6664.7|6663.2|6661.2|19
1631126700000|2021-09-08 18:45:00|6667.2|6665.2|6663.7|6661.7|6667.2|6665.2|6663.2|6661.2|59
1631127000000|2021-09-08 18:50:00|6663.9|6661.9|6665.2|6663.2|6665.4|6663.4|6663.2|6661.2|17
1631127300000|2021-09-08 18:55:00|6664.9|6662.9|6666.9|6664.9|6667.4|6665.4|6664.9|6662.9|49
1631127600000|2021-09-08 19:00:00|6666.7|6664.7|6668.2|6666.2|6668.7|6666.7|6664.7|6662.7|69
1631127900000|2021-09-08 19:05:00|6668.4|6666.4|6669.7|6667.7|6669.9|6667.9|6666.7|6664.7|43
1631128200000|2021-09-08 19:10:00|6669.4|6667.4|6670.9|6668.9|6671.4|6669.4|6668.7|6666.7|71
1631128500000|2021-09-08 19:15:00|6671.2|6669.2|6669.9|6667.9|6671.9|6669.9|6669.9|6667.9|51
1631128800000|2021-09-08 19:20:00|6670.2|6668.2|6668.4|6666.4|6670.4|6668.4|6667.7|6665.7|44
1631129100000|2021-09-08 19:25:00|6668.2|6666.2|6664.9|6662.9|6668.4|6666.4|6664.9|6662.9|40
1631129400000|2021-09-08 19:30:00|6664.7|6662.7|6665.2|6663.2|6665.9|6663.9|6663.7|6661.7|60
1631129700000|2021-09-08 19:35:00|6664.9|6662.9|6664.2|6662.2|6665.7|6663.7|6664.2|6662.2|31
1631130000000|2021-09-08 19:40:00|6664.4|6662.4|6666.4|6664.4|6667.4|6665.4|6664.2|6662.2|116
1631130300000|2021-09-08 19:45:00|6666.7|6664.7|6664.4|6662.4|6667.4|6665.4|6664.2|6662.2|84
1631130600000|2021-09-08 19:50:00|6664.7|6662.7|6668.2|6666.2|6668.4|6666.4|6664.7|6662.7|106
1631130900000|2021-09-08 19:55:00|6667.9|6665.9|6664.9|6662.9|6668.4|6666.4|6664.7|6662.7|180
1631131200000|2021-09-08 20:00:00|6663.7|6661.7|6670|6666|6671.1|6667.1|6663.7|6661.7|0
1631131500000|2021-09-08 20:05:00|6670.1|6666.1|6669.4|6665.4|6670.4|6666.4|6669.1|6665.1|0
1631131800000|2021-09-08 20:10:00|6669.1|6665.1|6671.3|6667.3|6671.6|6667.6|6668.8|6664.8|0
1631132100000|2021-09-08 20:15:00|6671.6|6667.6|6672.7|6668.7|6673|6669|6671|6667|0
1631132400000|2021-09-08 20:20:00|6673|6669|6672.6|6668.6|6673|6669|6672.6|6668.6|0
1631132700000|2021-09-08 20:25:00|6672.7|6668.7|6673.3|6669.3|6673.3|6669.3|6672.7|6668.7|0
1631133000000|2021-09-08 20:30:00|6673.2|6669.2|6672.9|6668.9|6673.6|6669.6|6672.9|6668.9|0
1631133300000|2021-09-08 20:35:00|6672.8|6668.8|6672.9|6668.9|6672.9|6668.9|6672.6|6668.6|0
1631133600000|2021-09-08 20:40:00|6672.8|6668.8|6673.2|6669.2|6673.2|6669.2|6672.5|6668.5|0
1631133900000|2021-09-08 20:45:00|6673.1|6669.1|6672.5|6668.5|6673.1|6669.1|6672.5|6668.5|0
1631134500000|2021-09-08 20:55:00|6672.6|6668.6|6672.8|6668.8|6673|6669|6672.5|6668.5|0
1631134800000|2021-09-08 21:00:00|6673|6669|6672.5|6668.5|6673|6669|6672.3|6668.3|0
1631135100000|2021-09-08 21:05:00|6672.7|6668.7|6672.7|6668.7|6672.7|6668.7|6672.7|6668.7|0
1631135400000|2021-09-08 21:10:00|6672.5|6668.5|6672.1|6668.1|6672.5|6668.5|6671.9|6667.9|0
1631135700000|2021-09-08 21:15:00|6672.3|6668.3|6672.3|6668.3|6672.3|6668.3|6672.1|6668.1|0
1631136000000|2021-09-08 21:20:00|6672.1|6668.1|6672.1|6668.1|6672.3|6668.3|6672.1|6668.1|0
1631136300000|2021-09-08 21:25:00|6672|6668|6672.2|6668.2|6672.2|6668.2|6672|6668|0
1631136600000|2021-09-08 21:30:00|6672|6668|6672|6668|6672|6668|6672|6668|0
1631136900000|2021-09-08 21:35:00|6672.2|6668.2|6672|6668|6672.2|6668.2|6672|6668|0
1631137200000|2021-09-08 21:40:00|6672.2|6668.2|6672.2|6668.2|6672.2|6668.2|6672.2|6668.2|0
1631137500000|2021-09-08 21:45:00|6672|6668|6672|6668|6672.2|6668.2|6672|6668|0
1631138100000|2021-09-08 21:55:00|6671.9|6667.9|6671.6|6667.6|6672|6668|6671.6|6667.6|0
1631138400000|2021-09-08 22:00:00|6672.1|6668.1|6671|6667|6673.1|6669.1|6671|6667|0
1631138700000|2021-09-08 22:05:00|6671.3|6667.3|6671|6667|6671.9|6667.9|6671|6667|0
1631139000000|2021-09-08 22:10:00|6671.3|6667.3|6671|6667|6671.3|6667.3|6670.6|6666.6|0
1631139300000|2021-09-08 22:15:00|6671.3|6667.3|6671|6667|6671.6|6667.6|6671|6667|0
1631139600000|2021-09-08 22:20:00|6671.3|6667.3|6671|6667|6671.3|6667.3|6671|6667|0
1631139900000|2021-09-08 22:25:00|6671.1|6667.1|6671|6667|6671.3|6667.3|6670.3|6666.3|0
1631140200000|2021-09-08 22:30:00|6670.9|6666.9|6668.9|6664.9|6670.9|6666.9|6668.9|6664.9|0
1631140500000|2021-09-08 22:35:00|6668.7|6664.7|6668.8|6664.8|6669.2|6665.2|6668.4|6664.4|0
1631140800000|2021-09-08 22:40:00|6668.7|6664.7|6668.7|6664.7|6669.2|6665.2|6668.4|6664.4|0
1631141100000|2021-09-08 22:45:00|6668.8|6664.8|6668.4|6664.4|6669.2|6665.2|6668.4|6664.4|0
1631141400000|2021-09-08 22:50:00|6668.3|6664.3|6668.1|6664.1|6668.4|6664.4|6667.8|6663.8|0
1631141700000|2021-09-08 22:55:00|6667.8|6663.8|6668.1|6664.1|6668.1|6664.1|6667.5|6663.5|0
1631142000000|2021-09-08 23:00:00|6667.8|6663.8|6667.1|6663.1|6668.1|6664.1|6666.8|6662.8|0
1631142300000|2021-09-08 23:05:00|6666.8|6662.8|6667.8|6663.8|6667.8|6663.8|6666.8|6662.8|0
1631142600000|2021-09-08 23:10:00|6668.1|6664.1|6667.8|6663.8|6668.1|6664.1|6667.5|6663.5|0
1631142900000|2021-09-08 23:15:00|6667.3|6664.3|6667.9|6664.9|6668.3|6665.3|6667.3|6664.3|0
1631143200000|2021-09-08 23:20:00|6667.6|6664.6|6667.9|6664.9|6668.3|6665.3|6667.6|6664.6|0
1631143500000|2021-09-08 23:25:00|6667.8|6664.8|6666.7|6663.7|6667.8|6664.8|6666.7|6663.7|0
1631143800000|2021-09-08 23:30:00|6666.6|6663.6|6666.3|6663.3|6667|6664|6666|6663|0
1631144100000|2021-09-08 23:35:00|6666.2|6663.2|6665.4|6662.4|6666.3|6663.3|6665.4|6662.4|0
1631144400000|2021-09-08 23:40:00|6665.3|6662.3|6666.7|6663.7|6666.7|6663.7|6665|6662|0
1631144700000|2021-09-08 23:45:00|6667|6664|6668.3|6665.3|6669.1|6666.1|6667|6664|0
1631145000000|2021-09-08 23:50:00|6668.2|6665.2|6667.3|6664.3|6668.3|6665.3|6667.3|6664.3|0
1631145300000|2021-09-08 23:55:00|6667.4|6664.4|6666.7|6663.7|6667.6|6664.6|6666|6663|0
1631145600000|2021-09-09 00:00:00|6667|6664|6668|6665|6668.3|6665.3|6666.4|6663.4|0
1631145900000|2021-09-09 00:05:00|6667.9|6664.9|6668|6665|6670|6667|6667.6|6664.6|0
1631146200000|2021-09-09 00:10:00|6667.9|6664.9|6666|6663|6669.1|6666.1|6666|6663|0
1631146500000|2021-09-09 00:15:00|6666.1|6663.1|6660.3|6657.3|6666.4|6663.4|6660.3|6657.3|0
1631146800000|2021-09-09 00:20:00|6659.6|6656.6|6661.8|6658.8|6662.5|6659.5|6659.6|6656.6|0
1631147100000|2021-09-09 00:25:00|6662|6659|6664.1|6661.1|6664.1|6661.1|6662|6659|0
1631147400000|2021-09-09 00:30:00|6664|6661|6663.2|6660.2|6664|6661|6661.8|6658.8|0
1631147700000|2021-09-09 00:35:00|6663.5|6660.5|6663.1|6660.1|6663.9|6660.9|6663.1|6660.1|0
1631148000000|2021-09-09 00:40:00|6662.8|6659.8|6661.6|6658.6|6662.8|6659.8|6660.8|6657.8|0
1631148300000|2021-09-09 00:45:00|6661.3|6658.3|6656.2|6653.2|6662.3|6659.3|6655.7|6652.7|0
1631148600000|2021-09-09 00:50:00|6656.1|6653.1|6654.1|6651.1|6657.2|6654.2|6653.7|6650.7|0
1631148900000|2021-09-09 00:55:00|6654.2|6651.2|6655.6|6652.6|6656.4|6653.4|6654.2|6651.2|0
1631149200000|2021-09-09 01:00:00|6655.3|6652.3|6655.5|6652.5|6655.5|6652.5|6652.4|6649.4|0
1631149500000|2021-09-09 01:05:00|6655.4|6652.4|6657.7|6654.7|6658.5|6655.5|6654.8|6651.8|0
1631149800000|2021-09-09 01:10:00|6657.6|6654.6|6659.4|6656.4|6660.1|6657.1|6656.9|6653.9|0
1631150100000|2021-09-09 01:15:00|6659.7|6656.7|6660.9|6657.9|6660.9|6657.9|6658.3|6655.3|0
1631150400000|2021-09-09 01:20:00|6660.8|6657.8|6659.4|6656.4|6662.4|6659.4|6659.4|6656.4|0
1631150700000|2021-09-09 01:25:00|6659.7|6656.7|6659.7|6656.7|6660.9|6657.9|6658.6|6655.6|0
1631151000000|2021-09-09 01:30:00|6659.8|6656.8|6660|6657|6662.3|6659.3|6656.2|6653.2|0
1631151300000|2021-09-09 01:35:00|6659.7|6656.7|6655.8|6652.8|6661.5|6658.5|6654.7|6651.7|0
1631151600000|2021-09-09 01:40:00|6655.7|6652.7|6654.7|6651.7|6656.2|6653.2|6652.3|6649.3|0
1631151900000|2021-09-09 01:45:00|6654.8|6651.8|6655.8|6652.8|6656.3|6653.3|6653.2|6650.2|0
1631152200000|2021-09-09 01:50:00|6655.7|6652.7|6658.3|6655.3|6659.1|6656.1|6655.3|6652.3|0
1631152500000|2021-09-09 01:55:00|6658|6655|6659|6656|6659.7|6656.7|6656.8|6653.8|0
1631152800000|2021-09-09 02:00:00|6658.7|6655.7|6662|6659|6662.9|6659.9|6658.2|6655.2|0
1631153100000|2021-09-09 02:05:00|6661.8|6658.8|6661.3|6658.3|6662.1|6659.1|6660.5|6657.5|0
1631153400000|2021-09-09 02:10:00|6661.5|6658.5|6663.6|6660.6|6663.9|6660.9|6661.5|6658.5|0
1631153700000|2021-09-09 02:15:00|6663.7|6660.7|6662.9|6659.9|6664.3|6661.3|6662.8|6659.8|0
1631154000000|2021-09-09 02:20:00|6663|6660|6660.6|6657.6|6663.7|6660.7|6660.5|6657.5|0
1631154300000|2021-09-09 02:25:00|6660.3|6657.3|6661.4|6658.4|6662.1|6659.1|6659.1|6656.1|0
1631154600000|2021-09-09 02:30:00|6661.5|6658.5|6659.2|6656.2|6662.1|6659.1|6659.2|6656.2|0
1631154900000|2021-09-09 02:35:00|6659|6656|6661.4|6658.4|6661.4|6658.4|6658.4|6655.4|0
1631155200000|2021-09-09 02:40:00|6661.2|6658.2|6659.1|6656.1|6661.4|6658.4|6658.4|6655.4|0
1631155500000|2021-09-09 02:45:00|6658.8|6655.8|6654.7|6651.7|6658.8|6655.8|6654.7|6651.7|0
1631155800000|2021-09-09 02:50:00|6654.6|6651.6|6651.8|6648.8|6654.7|6651.7|6651.7|6648.7|0
1631156100000|2021-09-09 02:55:00|6652|6649|6651.9|6648.9|6652.6|6649.6|6651|6648|0
1631156400000|2021-09-09 03:00:00|6651.7|6648.7|6653.4|6650.4|6653.4|6650.4|6651.4|6648.4|0
1631156700000|2021-09-09 03:05:00|6653.3|6650.3|6655.2|6652.2|6655.6|6652.6|6653.3|6650.3|0
1631157000000|2021-09-09 03:10:00|6655|6652|6652.6|6649.6|6655.2|6652.2|6652.6|6649.6|0
1631157300000|2021-09-09 03:15:00|6652.5|6649.5|6649.8|6646.8|6652.6|6649.6|6649.5|6646.5|0
1631157600000|2021-09-09 03:20:00|6649.6|6646.6|6645.7|6642.7|6650.3|6647.3|6644.8|6641.8|0
1631157900000|2021-09-09 03:25:00|6645.6|6642.6|6647.3|6644.3|6647.6|6644.6|6643.5|6640.5|0
1631158200000|2021-09-09 03:30:00|6647|6644|6649.6|6646.6|6649.6|6646.6|6646.5|6643.5|0
1631158500000|2021-09-09 03:35:00|6649.3|6646.3|6650.4|6647.4|6651.1|6648.1|6648.9|6645.9|0
1631158800000|2021-09-09 03:40:00|6650.5|6647.5|6650.3|6647.3|6651.2|6648.2|6650.3|6647.3|0
1631159100000|2021-09-09 03:45:00|6650.2|6647.2|6649.4|6646.4|6651.3|6648.3|6649.4|6646.4|0
1631159400000|2021-09-09 03:50:00|6649.5|6646.5|6650.5|6647.5|6651.6|6648.6|6649.4|6646.4|0
1631159700000|2021-09-09 03:55:00|6650.6|6647.6|6650.2|6647.2|6651.6|6648.6|6650.2|6647.2|0
1631160000000|2021-09-09 04:00:00|6649.9|6646.9|6650.2|6647.2|6650.2|6647.2|6649.5|6646.5|0
1631160300000|2021-09-09 04:05:00|6650.5|6647.5|6650.4|6647.4|6651.7|6648.7|6650.1|6647.1|0
1631160600000|2021-09-09 04:10:00|6650.3|6647.3|6651.9|6648.9|6651.9|6648.9|6649.3|6646.3|0
1631160900000|2021-09-09 04:15:00|6651.8|6648.8|6651.6|6648.6|6652.3|6649.3|6650.8|6647.8|0
1631161200000|2021-09-09 04:20:00|6651.4|6648.4|6649.2|6646.2|6651.6|6648.6|6649.2|6646.2|0
1631161500000|2021-09-09 04:25:00|6649|6646|6649.9|6646.9|6651|6648|6648.8|6645.8|0
1631161800000|2021-09-09 04:30:00|6650|6647|6649.9|6646.9|6651|6648|6649.5|6646.5|0
1631162100000|2021-09-09 04:35:00|6650|6647|6646.9|6643.9|6650.3|6647.3|6646.2|6643.2|0
1631162400000|2021-09-09 04:40:00|6647|6644|6643.8|6640.8|6647.3|6644.3|6642.7|6639.7|0
1631162700000|2021-09-09 04:45:00|6644|6641|6640.8|6637.8|6645.4|6642.4|6640.1|6637.1|0
1631163000000|2021-09-09 04:50:00|6640.1|6637.1|6641.7|6638.7|6642.1|6639.1|6640.1|6637.1|0
1631163300000|2021-09-09 04:55:00|6641.8|6638.8|6643.8|6640.8|6643.9|6640.9|6641.7|6638.7|0
1631163600000|2021-09-09 05:00:00|6643.3|6640.3|6640.8|6637.8|6643.3|6640.3|6639.4|6636.4|0
1631163900000|2021-09-09 05:05:00|6640.6|6637.6|6641.8|6638.8|6643|6640|6640.1|6637.1|0
1631164200000|2021-09-09 05:10:00|6641.7|6638.7|6640.1|6637.1|6643.1|6640.1|6639.4|6636.4|0
1631164500000|2021-09-09 05:15:00|6640.3|6637.3|6643.1|6640.1|6643.2|6640.2|6640.1|6637.1|0
1631164800000|2021-09-09 05:20:00|6643|6640|6638.9|6635.9|6643.1|6640.1|6638.9|6635.9|0
1631165100000|2021-09-09 05:25:00|6639.2|6636.2|6635.1|6632.1|6640.4|6637.4|6634.1|6631.1|0
1631165400000|2021-09-09 05:30:00|6634.9|6631.9|6631.5|6628.5|6636.7|6633.7|6630.7|6627.7|0
1631165700000|2021-09-09 05:35:00|6631.8|6628.8|6633.9|6630.9|6633.9|6630.9|6628.1|6625.1|0
1631166000000|2021-09-09 05:40:00|6633.8|6630.8|6630.5|6627.5|6634.8|6631.8|6630.5|6627.5|0
1631166300000|2021-09-09 05:45:00|6630.7|6627.7|6635.9|6632.9|6637.4|6634.4|6629.7|6626.7|0
1631166600000|2021-09-09 05:50:00|6636|6633|6634.3|6631.3|6636.7|6633.7|6632.8|6629.8|0
1631166900000|2021-09-09 05:55:00|6634.5|6631.5|6632.8|6629.8|6635.1|6632.1|6631.9|6628.9|0
1631167200000|2021-09-09 06:00:00|6633.2|6630.2|6631.7|6629.7|6634.7|6632.7|6625.4|6623.4|636
1631167500000|2021-09-09 06:05:00|6631.2|6629.2|6626.4|6624.4|6632.9|6630.9|6625.2|6623.2|264
1631167800000|2021-09-09 06:10:00|6626.7|6624.7|6632.9|6630.9|6633.7|6631.7|6624.7|6622.7|284
1631168100000|2021-09-09 06:15:00|6632.7|6630.7|6633.2|6631.2|6635.9|6633.9|6631.7|6629.7|257
1631168400000|2021-09-09 06:20:00|6633.9|6631.9|6634.4|6632.4|6636.9|6634.9|6631.7|6629.7|305
1631168700000|2021-09-09 06:25:00|6634.7|6632.7|6634.7|6632.7|6638.7|6636.7|6633.7|6631.7|229
1631169000000|2021-09-09 06:30:00|6634.4|6632.4|6629.4|6627.4|6636.9|6634.9|6628.9|6626.9|136
1631169300000|2021-09-09 06:35:00|6629.2|6627.2|6625.4|6623.4|6631.2|6629.2|6625.4|6623.4|212
1631169600000|2021-09-09 06:40:00|6625.2|6623.2|6619.7|6617.7|6625.7|6623.7|6619.7|6617.7|173
1631169900000|2021-09-09 06:45:00|6620.2|6618.2|6618.9|6616.9|6622.2|6620.2|6618.4|6616.4|295
1631170200000|2021-09-09 06:50:00|6618.7|6616.7|6615.9|6613.9|6622.4|6620.4|6615.9|6613.9|172
1631170500000|2021-09-09 06:55:00|6616.9|6614.9|6625.4|6623.4|6625.4|6623.4|6612.4|6610.4|534
1631170800000|2021-09-09 07:00:00|6623.4|6622.4|6615.4|6614.4|6623.7|6622.7|6609.2|6608.2|2611
1631171100000|2021-09-09 07:05:00|6615.7|6614.7|6607.2|6606.2|6617.4|6616.4|6603.9|6602.9|1796
1631171400000|2021-09-09 07:10:00|6606.9|6605.9|6640.9|6639.9|6643.4|6642.4|6605.4|6604.4|1783
1631171700000|2021-09-09 07:15:00|6641.2|6640.2|6647.7|6646.7|6650.7|6649.7|6641.2|6640.2|1363
1631172000000|2021-09-09 07:20:00|6647.4|6646.4|6652.4|6651.4|6653.2|6652.2|6643.9|6642.9|1183
1631172300000|2021-09-09 07:25:00|6652.7|6651.7|6647.2|6646.2|6654.2|6653.2|6643.9|6642.9|531
1631172600000|2021-09-09 07:30:00|6647.7|6646.7|6637.9|6636.9|6650.4|6649.4|6637.2|6636.2|3358
1631172900000|2021-09-09 07:35:00|6637.7|6636.7|6626.7|6625.7|6642.4|6641.4|6624.7|6623.7|712
1631173200000|2021-09-09 07:40:00|6626.8|6625.8|6625.3|6624.3|6628.8|6627.8|6620.3|6619.3|714
1631173500000|2021-09-09 07:45:00|6625|6624|6628.3|6627.3|6632.3|6631.3|6620.5|6619.5|1656
1631173800000|2021-09-09 07:50:00|6628|6627|6644|6643|6646|6645|6621.8|6620.8|774
1631174100000|2021-09-09 07:55:00|6644.8|6643.8|6639.5|6638.5|6646.3|6645.3|6638.5|6637.5|448
1631174400000|2021-09-09 08:00:00|6639.8|6638.8|6649|6648|6649.5|6648.5|6639.8|6638.8|278
1631174700000|2021-09-09 08:05:00|6648.8|6647.8|6642.5|6641.5|6651.3|6650.3|6641|6640|568
1631175000000|2021-09-09 08:10:00|6642.8|6641.8|6643.8|6642.8|6645.5|6644.5|6640.5|6639.5|422
1631175300000|2021-09-09 08:15:00|6643.3|6642.3|6650|6649|6650.5|6649.5|6642|6641|252
1631175600000|2021-09-09 08:20:00|6650.3|6649.3|6645.3|6644.3|6650.8|6649.8|6642|6641|1786
1631175900000|2021-09-09 08:25:00|6645.5|6644.5|6641|6640|6645.5|6644.5|6640|6639|297
1631176200000|2021-09-09 08:30:00|6640.8|6639.8|6645.8|6644.8|6647.5|6646.5|6637.8|6636.8|278
1631176500000|2021-09-09 08:35:00|6646|6645|6644.8|6643.8|6647.8|6646.8|6643.8|6642.8|226
1631176800000|2021-09-09 08:40:00|6644.5|6643.5|6641.5|6640.5|6648|6647|6641.3|6640.3|168
1631177100000|2021-09-09 08:45:00|6641.8|6640.8|6640.8|6639.8|6645|6644|6639.8|6638.8|2179
1631177400000|2021-09-09 08:50:00|6641|6640|6638.5|6637.5|6641|6640|6638.3|6637.3|159
1631177700000|2021-09-09 08:55:00|6638.3|6637.3|6638|6637|6639.8|6638.8|6636|6635|2901
1631178000000|2021-09-09 09:00:00|6638.3|6637.3|6636.3|6635.3|6638.8|6637.8|6633|6632|427
1631178300000|2021-09-09 09:05:00|6636.8|6635.8|6637|6636|6637.8|6636.8|6634|6633|243
1631178600000|2021-09-09 09:10:00|6636.8|6635.8|6634.8|6633.8|6639.8|6638.8|6633.3|6632.3|237
1631178900000|2021-09-09 09:15:00|6634.5|6633.5|6637|6636|6639.5|6638.5|6633.3|6632.3|245
1631179200000|2021-09-09 09:20:00|6636.8|6635.8|6638.3|6637.3|6639.3|6638.3|6634.5|6633.5|243
1631179500000|2021-09-09 09:25:00|6638|6637|6646.5|6645.5|6648|6647|6636.8|6635.8|448
1631179800000|2021-09-09 09:30:00|6646.8|6645.8|6651.3|6650.3|6652.5|6651.5|6645.3|6644.3|469
1631180100000|2021-09-09 09:35:00|6651|6650|6650.3|6649.3|6651.8|6650.8|6647.3|6646.3|271
1631180400000|2021-09-09 09:40:00|6650|6649|6643.3|6642.3|6654.3|6653.3|6642.8|6641.8|809
1631180700000|2021-09-09 09:45:00|6643.8|6642.8|6647.5|6646.5|6649|6648|6642.3|6641.3|274
1631181000000|2021-09-09 09:50:00|6647.3|6646.3|6645.5|6644.5|6649|6648|6643.5|6642.5|251
1631181300000|2021-09-09 09:55:00|6645.8|6644.8|6647.8|6646.8|6648.5|6647.5|6644.8|6643.8|204
1631181600000|2021-09-09 10:00:00|6648.3|6647.3|6650.5|6649.5|6651.8|6650.8|6646.3|6645.3|296
1631181900000|2021-09-09 10:05:00|6650.8|6649.8|6650.3|6649.3|6652.3|6651.3|6647.3|6646.3|376
1631182200000|2021-09-09 10:10:00|6650|6649|6648|6647|6651.8|6650.8|6647.8|6646.8|139
1631182500000|2021-09-09 10:15:00|6648.3|6647.3|6655.3|6654.3|6655.3|6654.3|6647.8|6646.8|229
1631182800000|2021-09-09 10:20:00|6655|6654|6656.5|6655.5|6658.3|6657.3|6653.8|6652.8|309
1631183100000|2021-09-09 10:25:00|6656.8|6655.8|6657.5|6656.5|6658|6657|6655.3|6654.3|147
1631183400000|2021-09-09 10:30:00|6657.8|6656.8|6653|6652|6659.3|6658.3|6652.8|6651.8|217
1631183700000|2021-09-09 10:35:00|6653.3|6652.3|6651.8|6650.8|6654.3|6653.3|6648.5|6647.5|172
1631184000000|2021-09-09 10:40:00|6652|6651|6649.3|6648.3|6652.8|6651.8|6648.8|6647.8|161
1631184300000|2021-09-09 10:45:00|6649.8|6648.8|6649.8|6648.8|6651.3|6650.3|6647|6646|303
1631184600000|2021-09-09 10:50:00|6649.5|6648.5|6648.8|6647.8|6650.3|6649.3|6648.3|6647.3|448
1631184900000|2021-09-09 10:55:00|6648.5|6647.5|6648.8|6647.8|6649.8|6648.8|6648.3|6647.3|109
1631185200000|2021-09-09 11:00:00|6649|6648|6653.3|6652.3|6653.8|6652.8|6649|6648|150
1631185500000|2021-09-09 11:05:00|6653.5|6652.5|6654.8|6653.8|6657.3|6656.3|6652|6651|116
1631185800000|2021-09-09 11:10:00|6654.5|6653.5|6652.5|6651.5|6656|6655|6652.3|6651.3|107
1631186100000|2021-09-09 11:15:00|6652.8|6651.8|6655.5|6654.5|6657.8|6656.8|6652.5|6651.5|94
1631186400000|2021-09-09 11:20:00|6655.8|6654.8|6656.3|6655.3|6656.5|6655.5|6654.3|6653.3|129
1631186700000|2021-09-09 11:25:00|6656.5|6655.5|6653.8|6652.8|6656.5|6655.5|6652.3|6651.3|234
1631187000000|2021-09-09 11:30:00|6654|6653|6652.3|6651.3|6654.8|6653.8|6651.8|6650.8|219
1631187300000|2021-09-09 11:35:00|6652.5|6651.5|6650|6649|6653|6652|6649.5|6648.5|285
1631187600000|2021-09-09 11:40:00|6650.3|6649.3|6646.8|6645.8|6652.3|6651.3|6646.6|6645.6|279
1631187900000|2021-09-09 11:45:00|6647.1|6646.1|6668.8|6667.8|6671.8|6670.8|6646.1|6645.1|1169
1631188200000|2021-09-09 11:50:00|6669.1|6668.1|6675.1|6674.1|6675.1|6674.1|6667.1|6666.1|760
1631188500000|2021-09-09 11:55:00|6674.8|6673.8|6679.6|6678.6|6680.8|6679.8|6674.8|6673.8|1010
1631188800000|2021-09-09 12:00:00|6680.1|6679.1|6680.8|6679.8|6681.1|6680.1|6673.8|6672.8|674
1631189100000|2021-09-09 12:05:00|6681.1|6680.1|6680.1|6679.1|6683.6|6682.6|6678.6|6677.6|429
1631189400000|2021-09-09 12:10:00|6680.3|6679.3|6676.6|6675.6|6680.8|6679.8|6675.8|6674.8|316
1631189700000|2021-09-09 12:15:00|6676.8|6675.8|6678.6|6677.6|6680.1|6679.1|6676.6|6675.6|255
1631190000000|2021-09-09 12:20:00|6679.1|6678.1|6667.6|6666.6|6679.1|6678.1|6667.3|6666.3|435
1631190300000|2021-09-09 12:25:00|6667.8|6666.8|6667.1|6666.1|6671.6|6670.6|6666.8|6665.8|305
1631190600000|2021-09-09 12:30:00|6667.3|6666.3|6668.3|6667.3|6670.3|6669.3|6665.1|6664.1|331
1631190900000|2021-09-09 12:35:00|6668.1|6667.1|6669.1|6668.1|6670.1|6669.1|6665.8|6664.8|405
1631191200000|2021-09-09 12:40:00|6669.3|6668.3|6667.6|6666.6|6670.8|6669.8|6667.6|6666.6|303
1631191500000|2021-09-09 12:45:00|6667.8|6666.8|6682.6|6681.6|6682.6|6681.6|6666.3|6665.3|440
1631191800000|2021-09-09 12:50:00|6682.3|6681.3|6684.6|6683.6|6688.8|6687.8|6681.3|6680.3|808
1631192100000|2021-09-09 12:55:00|6684.8|6683.8|6681.8|6680.8|6686.1|6685.1|6680.8|6679.8|333
1631192400000|2021-09-09 13:00:00|6682.1|6681.1|6675.3|6674.3|6682.1|6681.1|6673.6|6672.6|365
1631192700000|2021-09-09 13:05:00|6675.6|6674.6|6670.1|6669.1|6675.6|6674.6|6669.1|6668.1|256
1631193000000|2021-09-09 13:10:00|6669.6|6668.6|6668.8|6667.8|6670.1|6669.1|6666.1|6665.1|444
1631193300000|2021-09-09 13:15:00|6668.6|6667.6|6669.1|6668.1|6671.1|6670.1|6667.8|6666.8|202
1631193600000|2021-09-09 13:20:00|6668.8|6667.8|6661.8|6660.8|6669.1|6668.1|6659.6|6658.6|721
1631193900000|2021-09-09 13:25:00|6661.6|6660.6|6661.6|6660.6|6663.1|6662.1|6659.3|6658.3|665
1631194200000|2021-09-09 13:30:00|6661.1|6660.1|6671.6|6670.6|6672.1|6671.1|6658.1|6657.1|818
1631194500000|2021-09-09 13:35:00|6671.8|6670.8|6676.6|6675.6|6676.6|6675.6|6671.1|6670.1|705
1631194800000|2021-09-09 13:40:00|6676.3|6675.3|6678.3|6677.3|6680.8|6679.8|6675.6|6674.6|589
1631195100000|2021-09-09 13:45:00|6678.6|6677.6|6676.6|6675.6|6679.8|6678.8|6670.6|6669.6|451
1631195400000|2021-09-09 13:50:00|6677.1|6676.1|6683.1|6682.1|6685.1|6684.1|6676.8|6675.8|406
1631195700000|2021-09-09 13:55:00|6683.3|6682.3|6683.1|6682.1|6684.6|6683.6|6678.1|6677.1|301
1631196000000|2021-09-09 14:00:00|6683.6|6682.6|6693.1|6692.1|6694.6|6693.6|6683.3|6682.3|705
1631196300000|2021-09-09 14:05:00|6692.8|6691.8|6691.8|6690.8|6695.6|6694.6|6691.6|6690.6|571
1631196600000|2021-09-09 14:10:00|6691.3|6690.3|6695.8|6694.8|6696.1|6695.1|6688.8|6687.8|463
1631196900000|2021-09-09 14:15:00|6696.1|6695.1|6692.8|6691.8|6697.1|6696.1|6692.8|6691.8|498
1631197200000|2021-09-09 14:20:00|6693.1|6692.1|6698.1|6697.1|6698.6|6697.6|6693.1|6692.1|439
1631197500000|2021-09-09 14:25:00|6698.3|6697.3|6701.8|6700.8|6705.6|6704.6|6698.1|6697.1|558
1631197800000|2021-09-09 14:30:00|6702.1|6701.1|6704.8|6703.8|6706.8|6705.8|6701.8|6700.8|539
1631198100000|2021-09-09 14:35:00|6704.6|6703.6|6707.1|6706.1|6710.1|6709.1|6704.3|6703.3|723
1631198400000|2021-09-09 14:40:00|6707.3|6706.3|6706.1|6705.1|6707.6|6706.6|6705.3|6704.3|288
1631198700000|2021-09-09 14:45:00|6706.3|6705.3|6702.1|6701.1|6708.8|6707.8|6702.1|6701.1|463
1631199000000|2021-09-09 14:50:00|6702.3|6701.3|6703.6|6702.6|6703.6|6702.6|6700.8|6699.8|333
1631199300000|2021-09-09 14:55:00|6703.8|6702.8|6701.6|6700.6|6706.1|6705.1|6699.1|6698.1|370
1631199600000|2021-09-09 15:00:00|6702.1|6701.1|6700.1|6699.1|6703.1|6702.1|6698.1|6697.1|462
1631199900000|2021-09-09 15:05:00|6700.3|6699.3|6701.6|6700.6|6702.1|6701.1|6700.3|6699.3|282
1631200200000|2021-09-09 15:10:00|6701.3|6700.3|6701.6|6700.6|6702.1|6701.1|6699.1|6698.1|237
1631200500000|2021-09-09 15:15:00|6701.8|6700.8|6696.1|6695.1|6702.1|6701.1|6696.1|6695.1|706
1631200800000|2021-09-09 15:20:00|6696.3|6695.3|6686.6|6685.6|6696.3|6695.3|6685.3|6684.3|1112
1631201100000|2021-09-09 15:25:00|6686.3|6685.3|6684.1|6683.1|6689.6|6688.6|6682.3|6681.3|1481
1631201400000|2021-09-09 15:30:00|6684.8|6682.8|6685.1|6683.1|6689.8|6687.8|6682.1|6680.1|1911
1631201700000|2021-09-09 15:35:00|6684.6|6682.6|6690.1|6688.1|6690.6|6688.6|6684.6|6682.6|1015
1631202000000|2021-09-09 15:40:00|6690.6|6688.6|6693.3|6691.3|6694.1|6692.1|6689.1|6687.1|398
1631202300000|2021-09-09 15:45:00|6693.6|6691.6|6696.3|6694.3|6696.6|6694.6|6692.6|6690.6|246
1631202600000|2021-09-09 15:50:00|6696.6|6694.6|6693.6|6691.6|6697.6|6695.6|6690.6|6688.6|202
1631202900000|2021-09-09 15:55:00|6693.3|6691.3|6695.8|6693.8|6696.1|6694.1|6692.6|6690.6|140
1631203200000|2021-09-09 16:00:00|6696.1|6694.1|6689.8|6687.8|6696.6|6694.6|6689.6|6687.6|154
1631203500000|2021-09-09 16:05:00|6689.6|6687.6|6694.1|6692.1|6694.6|6692.6|6689.6|6687.6|315
1631203800000|2021-09-09 16:10:00|6694.3|6692.3|6693.6|6691.6|6694.3|6692.3|6691.8|6689.8|115
1631204100000|2021-09-09 16:15:00|6693.3|6691.3|6691.6|6689.6|6693.6|6691.6|6687.1|6685.1|102
1631204400000|2021-09-09 16:20:00|6691.3|6689.3|6689.6|6687.6|6692.1|6690.1|6689.6|6687.6|87
1631204700000|2021-09-09 16:25:00|6689.8|6687.8|6688.1|6686.1|6692.1|6690.1|6687.6|6685.6|145
1631205000000|2021-09-09 16:30:00|6688.3|6686.3|6690.6|6688.6|6691.6|6689.6|6685.1|6683.1|147
1631205300000|2021-09-09 16:35:00|6690.8|6688.8|6693.6|6691.6|6694.1|6692.1|6690.8|6688.8|104
1631205600000|2021-09-09 16:40:00|6693.3|6691.3|6694.6|6692.6|6694.8|6692.8|6692.6|6690.6|76
1631205900000|2021-09-09 16:45:00|6694.8|6692.8|6694.8|6692.8|6695.1|6693.1|6693.8|6691.8|70
1631206200000|2021-09-09 16:50:00|6695.1|6693.1|6690.6|6688.6|6695.1|6693.1|6690.6|6688.6|100
1631206500000|2021-09-09 16:55:00|6690.8|6688.8|6687.3|6685.3|6690.8|6688.8|6687.1|6685.1|33
1631206800000|2021-09-09 17:00:00|6687.6|6685.6|6689.8|6687.8|6690.1|6688.1|6687.1|6685.1|93
1631207100000|2021-09-09 17:05:00|6689.6|6687.6|6686.6|6684.6|6690.1|6688.1|6686.6|6684.6|102
1631207400000|2021-09-09 17:10:00|6687.1|6685.1|6688.3|6686.3|6688.8|6686.8|6685.6|6683.6|85
1631207700000|2021-09-09 17:15:00|6688.1|6686.1|6683.6|6681.6|6689.3|6687.3|6683.1|6681.1|104
1631208000000|2021-09-09 17:20:00|6683.8|6681.8|6670.6|6668.6|6683.8|6681.8|6669.1|6667.1|355
1631208300000|2021-09-09 17:25:00|6670.8|6668.8|6668.3|6666.3|6670.8|6668.8|6664.8|6662.8|344
1631208600000|2021-09-09 17:30:00|6668.1|6666.1|6664.1|6662.1|6668.1|6666.1|6659.6|6657.6|208
1631208900000|2021-09-09 17:35:00|6663.8|6661.8|6655.8|6653.8|6665.1|6663.1|6655.1|6653.1|157
1631209200000|2021-09-09 17:40:00|6656.1|6654.1|6658.6|6656.6|6662.6|6660.6|6655.6|6653.6|125
1631209500000|2021-09-09 17:45:00|6658.3|6656.3|6662.1|6660.1|6662.3|6660.3|6657.3|6655.3|41
1631209800000|2021-09-09 17:50:00|6661.8|6659.8|6661.8|6659.8|6663.3|6661.3|6659.1|6657.1|97
1631210100000|2021-09-09 17:55:00|6662.1|6660.1|6659.3|6657.3|6663.6|6661.6|6658.3|6656.3|61
1631210400000|2021-09-09 18:00:00|6659.1|6657.1|6652.8|6650.8|6661.8|6659.8|6652.3|6650.3|149
1631210700000|2021-09-09 18:05:00|6653.1|6651.1|6660.1|6658.1|6660.1|6658.1|6652.8|6650.8|90
1631211000000|2021-09-09 18:10:00|6659.8|6657.8|6660.1|6658.1|6660.6|6658.6|6657.8|6655.8|80
1631211300000|2021-09-09 18:15:00|6659.8|6657.8|6658.1|6656.1|6660.1|6658.1|6657.8|6655.8|49
1631211600000|2021-09-09 18:20:00|6658.3|6656.3|6658.1|6656.1|6660.8|6658.8|6656.1|6654.1|38
1631211900000|2021-09-09 18:25:00|6658.3|6656.3|6659.1|6657.1|6660.6|6658.6|6658.1|6656.1|42
1631212200000|2021-09-09 18:30:00|6659.3|6657.3|6659.1|6657.1|6660.1|6658.1|6657.1|6655.1|74
1631212500000|2021-09-09 18:35:00|6659.6|6657.6|6657.1|6655.1|6660.6|6658.6|6656.6|6654.6|162
1631212800000|2021-09-09 18:40:00|6657.3|6655.3|6656.6|6654.6|6658.6|6656.6|6655.1|6653.1|79
1631213100000|2021-09-09 18:45:00|6656.8|6654.8|6661.8|6659.8|6662.6|6660.6|6656.1|6654.1|71
1631213400000|2021-09-09 18:50:00|6662.1|6660.1|6662.6|6660.6|6662.8|6660.8|6659.6|6657.6|35
1631213700000|2021-09-09 18:55:00|6662.8|6660.8|6662.3|6660.3|6663.6|6661.6|6661.3|6659.3|28
1631214000000|2021-09-09 19:00:00|6662.1|6660.1|6662.1|6660.1|6663.6|6661.6|6661.6|6659.6|42
1631214300000|2021-09-09 19:05:00|6662.3|6660.3|6661.6|6659.6|6664.8|6662.8|6661.1|6659.1|74
1631214600000|2021-09-09 19:10:00|6661.3|6659.3|6661.1|6659.1|6665.1|6663.1|6661.1|6659.1|49
1631214900000|2021-09-09 19:15:00|6661.3|6659.3|6658.3|6656.3|6661.8|6659.8|6657.8|6655.8|81
1631215200000|2021-09-09 19:20:00|6658.6|6656.6|6661.8|6659.8|6661.8|6659.8|6658.6|6656.6|23
1631215500000|2021-09-09 19:25:00|6661.6|6659.6|6660.3|6658.3|6662.6|6660.6|6660.3|6658.3|31
1631215800000|2021-09-09 19:30:00|6660.1|6658.1|6661.3|6659.3|6663.8|6661.8|6658.3|6656.3|39
1631216100000|2021-09-09 19:35:00|6661.6|6659.6|6665.8|6663.8|6667.1|6665.1|6660.1|6658.1|84
1631216400000|2021-09-09 19:40:00|6665.6|6663.6|6667.8|6665.8|6669.6|6667.6|6664.8|6662.8|76
1631216700000|2021-09-09 19:45:00|6667.6|6665.6|6661.3|6659.3|6668.3|6666.3|6661.3|6659.3|109
1631217000000|2021-09-09 19:50:00|6661.1|6659.1|6656.8|6654.8|6662.8|6660.8|6656.8|6654.8|167
1631217300000|2021-09-09 19:55:00|6657.1|6655.1|6659.8|6657.8|6663.8|6661.8|6656.8|6654.8|231
1631217600000|2021-09-09 20:00:00|6662.7|6658.7|6662.3|6658.3|6666.8|6662.8|6662.2|6658.2|0
1631217900000|2021-09-09 20:05:00|6662.2|6658.2|6656|6652|6662.3|6658.3|6655|6651|0
1631218200000|2021-09-09 20:10:00|6656.1|6652.1|6657.1|6653.1|6658.1|6654.1|6656.1|6652.1|0
1631218500000|2021-09-09 20:15:00|6657|6653|6657.7|6653.7|6657.7|6653.7|6655.7|6651.7|0
1631218800000|2021-09-09 20:20:00|6657.8|6653.8|6655.3|6651.3|6658|6654|6655.3|6651.3|0
1631219100000|2021-09-09 20:25:00|6655.4|6651.4|6656|6652|6656.8|6652.8|6655.3|6651.3|0
1631219400000|2021-09-09 20:30:00|6655.9|6651.9|6654.8|6650.8|6656|6652|6654.1|6650.1|0
1631219700000|2021-09-09 20:35:00|6655.1|6651.1|6653.5|6649.5|6655.1|6651.1|6653.2|6649.2|0
1631220000000|2021-09-09 20:40:00|6653.4|6649.4|6653|6649|6653.4|6649.4|6651.3|6647.3|0
1631220300000|2021-09-09 20:45:00|6652.9|6648.9|6654.9|6650.9|6654.9|6650.9|6652.5|6648.5|0
1631220600000|2021-09-09 20:50:00|6655|6651|6654.9|6650.9|6655.6|6651.6|6654.6|6650.6|0
1631220900000|2021-09-09 20:55:00|6654.8|6650.8|6656.4|6652.4|6656.4|6652.4|6653.6|6649.6|0
1631221200000|2021-09-09 21:00:00|6656.2|6652.2|6656.7|6652.7|6657.1|6653.1|6656|6652|0
1631221500000|2021-09-09 21:05:00|6656.6|6652.6|6656.2|6652.2|6656.6|6652.6|6655.6|6651.6|0
1631221800000|2021-09-09 21:10:00|6656.3|6652.3|6656.3|6652.3|6656.3|6652.3|6656.3|6652.3|0
1631222400000|2021-09-09 21:20:00|6656.4|6652.4|6657|6653|6657|6653|6655.7|6651.7|0
1631222700000|2021-09-09 21:25:00|6657.2|6653.2|6658.3|6654.3|6658.3|6654.3|6657.2|6653.2|0
1631223000000|2021-09-09 21:30:00|6658.4|6654.4|6658.3|6654.3|6658.4|6654.4|6658.3|6654.3|0
1631223300000|2021-09-09 21:35:00|6658.4|6654.4|6659.6|6655.6|6659.6|6655.6|6658.4|6654.4|0
1631223600000|2021-09-09 21:40:00|6659.2|6655.2|6663|6659|6663.2|6659.2|6659.2|6655.2|0
1631223900000|2021-09-09 21:45:00|6662.8|6658.8|6662.9|6658.9|6663.1|6659.1|6662.6|6658.6|0
1631224200000|2021-09-09 21:50:00|6663.1|6659.1|6662.8|6658.8|6663.1|6659.1|6662.7|6658.7|0
1631224500000|2021-09-09 21:55:00|6662.7|6658.7|6662.8|6658.8|6662.8|6658.8|6662.3|6658.3|0
1631224800000|2021-09-09 22:00:00|6663|6659|6661.6|6657.6|6663.5|6659.5|6660.9|6656.9|0
1631225100000|2021-09-09 22:05:00|6661.8|6657.8|6660.2|6656.2|6661.8|6657.8|6659.5|6655.5|0
1631225400000|2021-09-09 22:10:00|6660.6|6656.6|6661.6|6657.6|6662.2|6658.2|6660.2|6656.2|0
1631225700000|2021-09-09 22:15:00|6661.9|6657.9|6663.2|6659.2|6663.4|6659.4|6661.3|6657.3|0
1631226000000|2021-09-09 22:20:00|6663.4|6659.4|6661.9|6657.9|6664.5|6660.5|6661.9|6657.9|0
1631226300000|2021-09-09 22:25:00|6661.5|6657.5|6659.9|6655.9|6661.5|6657.5|6659.5|6655.5|0
1631226600000|2021-09-09 22:30:00|6660.2|6656.2|6660.1|6656.1|6661|6657|6659.8|6655.8|0
1631226900000|2021-09-09 22:35:00|6660.4|6656.4|6661.9|6657.9|6661.9|6657.9|6660.2|6656.2|0
1631227200000|2021-09-09 22:40:00|6662.1|6658.1|6660.9|6656.9|6662.2|6658.2|6660.6|6656.6|0
1631227500000|2021-09-09 22:45:00|6661|6657|6662.2|6658.2|6664|6660|6661|6657|0
1631227800000|2021-09-09 22:50:00|6662.3|6658.3|6663.7|6659.7|6663.7|6659.7|6662.3|6658.3|0
1631228100000|2021-09-09 22:55:00|6663.5|6659.5|6663.7|6659.7|6664|6660|6662.7|6658.7|0
1631228400000|2021-09-09 23:00:00|6663.6|6659.6|6661.9|6657.9|6663.7|6659.7|6660|6656|0
1631228700000|2021-09-09 23:05:00|6662.1|6658.1|6660|6656|6662.2|6658.2|6659.8|6655.8|0
1631229000000|2021-09-09 23:10:00|6660.3|6656.3|6661.6|6657.6|6661.9|6657.9|6660.3|6656.3|0
1631229300000|2021-09-09 23:15:00|6661.1|6658.1|6660.8|6657.8|6661.2|6658.2|6660.5|6657.5|0
1631229600000|2021-09-09 23:20:00|6660.9|6657.9|6661.8|6658.8|6662|6659|6660.9|6657.9|0
1631229900000|2021-09-09 23:25:00|6662|6659|6662.2|6659.2|6662.4|6659.4|6661.1|6658.1|0
1631230200000|2021-09-09 23:30:00|6662.3|6659.3|6663.2|6660.2|6663.8|6660.8|6661.9|6658.9|0
1631230500000|2021-09-09 23:35:00|6663|6660|6661.1|6658.1|6663.2|6660.2|6661.1|6658.1|0
1631230800000|2021-09-09 23:40:00|6661|6658|6662.6|6659.6|6662.6|6659.6|6661|6658|0
1631231100000|2021-09-09 23:45:00|6662.9|6659.9|6661.9|6658.9|6664.5|6661.5|6661.8|6658.8|0
1631231400000|2021-09-09 23:50:00|6662|6659|6662.2|6659.2|6663.2|6660.2|6661.6|6658.6|0
1631231700000|2021-09-09 23:55:00|6661.8|6658.8|6662.2|6659.2|6664.5|6661.5|6661.8|6658.8|0
1631232000000|2021-09-10 00:00:00|6662.3|6659.3|6665.1|6662.1|6665.3|6662.3|6661.8|6658.8|0
1631232300000|2021-09-10 00:05:00|6665.2|6662.2|6667.5|6664.5|6668.5|6665.5|6665.1|6662.1|0
1631232600000|2021-09-10 00:10:00|6667.6|6664.6|6666.6|6663.6|6668.5|6665.5|6666.2|6663.2|0
1631232900000|2021-09-10 00:15:00|6666.7|6663.7|6672.1|6669.1|6673.6|6670.6|6666.7|6663.7|0
1631233200000|2021-09-10 00:20:00|6672.4|6669.4|6670.6|6667.6|6672.8|6669.8|6669.1|6666.1|0
1631233500000|2021-09-10 00:25:00|6670.3|6667.3|6669.9|6666.9|6670.6|6667.6|6667.6|6664.6|0
1631233800000|2021-09-10 00:30:00|6669.2|6666.2|6666.9|6663.9|6670.6|6667.6|6666.2|6663.2|0
1631234100000|2021-09-10 00:35:00|6666.7|6663.7|6664.6|6661.6|6667|6664|6663.9|6660.9|0
1631234400000|2021-09-10 00:40:00|6665.3|6662.3|6664.7|6661.7|6667.6|6664.6|6664.6|6661.6|0
1631234700000|2021-09-10 00:45:00|6665|6662|6666.2|6663.2|6667|6664|6664.7|6661.7|0
1631235000000|2021-09-10 00:50:00|6666.3|6663.3|6666.9|6663.9|6667.7|6664.7|6666.2|6663.2|0
1631235300000|2021-09-10 00:55:00|6666.6|6663.6|6665.5|6662.5|6667.7|6664.7|6664.7|6661.7|0
1631235600000|2021-09-10 01:00:00|6665.2|6662.2|6662.5|6659.5|6665.2|6662.2|6662.1|6659.1|0
1631235900000|2021-09-10 01:05:00|6662.2|6659.2|6661.7|6658.7|6662.5|6659.5|6660.2|6657.2|0
1631236200000|2021-09-10 01:10:00|6661.6|6658.6|6660.1|6657.1|6661.7|6658.7|6659.4|6656.4|0
1631236500000|2021-09-10 01:15:00|6660|6657|6660.1|6657.1|6660.8|6657.8|6656.6|6653.6|0
1631236800000|2021-09-10 01:20:00|6660.3|6657.3|6659.7|6656.7|6661.6|6658.6|6658.9|6655.9|0
1631237100000|2021-09-10 01:25:00|6659.8|6656.8|6664.6|6661.6|6664.6|6661.6|6659.7|6656.7|0
1631237400000|2021-09-10 01:30:00|6664.5|6661.5|6666|6663|6666.7|6663.7|6662.4|6659.4|0
1631237700000|2021-09-10 01:35:00|6665.9|6662.9|6670.6|6667.6|6670.6|6667.6|6665.3|6662.3|0
1631238000000|2021-09-10 01:40:00|6670.7|6667.7|6671|6668|6675|6672|6670.7|6667.7|0
1631238300000|2021-09-10 01:45:00|6671.2|6668.2|6672.4|6669.4|6673.2|6670.2|6670.2|6667.2|0
1631238600000|2021-09-10 01:50:00|6672.5|6669.5|6681.8|6678.8|6681.9|6678.9|6672.5|6669.5|0
1631238900000|2021-09-10 01:55:00|6681.7|6678.7|6679.6|6676.6|6682.7|6679.7|6678.2|6675.2|0
1631239200000|2021-09-10 02:00:00|6679.7|6676.7|6680.8|6677.8|6683.4|6680.4|6679.7|6676.7|0
1631239500000|2021-09-10 02:05:00|6680.9|6677.9|6681.2|6678.2|6682.7|6679.7|6680.4|6677.4|0
1631239800000|2021-09-10 02:10:00|6681|6678|6681.2|6678.2|6682|6679|6679.6|6676.6|0
1631240100000|2021-09-10 02:15:00|6681.4|6678.4|6683.6|6680.6|6684.3|6681.3|6681.2|6678.2|0
1631240400000|2021-09-10 02:20:00|6683.7|6680.7|6685|6682|6685|6682|6682.1|6679.1|0
1631240700000|2021-09-10 02:25:00|6685.2|6682.2|6684.9|6681.9|6685.8|6682.8|6684.3|6681.3|0
1631241000000|2021-09-10 02:30:00|6684.8|6681.8|6687.1|6684.1|6687.6|6684.6|6684.5|6681.5|0
1631241300000|2021-09-10 02:35:00|6687.3|6684.3|6688.3|6685.3|6690.6|6687.6|6687.3|6684.3|0
1631241600000|2021-09-10 02:40:00|6688.2|6685.2|6688|6685|6689.7|6686.7|6687.3|6684.3|0
1631241900000|2021-09-10 02:45:00|6688.3|6685.3|6687.8|6684.8|6688.8|6685.8|6687.5|6684.5|0
1631242200000|2021-09-10 02:50:00|6687.6|6684.6|6687.7|6684.7|6688.5|6685.5|6687|6684|0
1631242500000|2021-09-10 02:55:00|6687.8|6684.8|6693.1|6690.1|6693.1|6690.1|6687.8|6684.8|0
1631242800000|2021-09-10 03:00:00|6693.4|6690.4|6694.4|6691.4|6695.4|6692.4|6693|6690|0
1631243100000|2021-09-10 03:05:00|6694.5|6691.5|6692.2|6689.2|6695.5|6692.5|6692.2|6689.2|0
1631243400000|2021-09-10 03:10:00|6692|6689|6693.1|6690.1|6693.4|6690.4|6691.5|6688.5|0
1631243700000|2021-09-10 03:15:00|6693.3|6690.3|6692.7|6689.7|6694.6|6691.6|6692.3|6689.3|0
1631244000000|2021-09-10 03:20:00|6692.5|6689.5|6691.6|6688.6|6693.1|6690.1|6691.5|6688.5|0
1631244300000|2021-09-10 03:25:00|6691.7|6688.7|6692.4|6689.4|6693.2|6690.2|6691.7|6688.7|0
1631244600000|2021-09-10 03:30:00|6692.7|6689.7|6693.1|6690.1|6693.4|6690.4|6692.4|6689.4|0
1631244900000|2021-09-10 03:35:00|6693.2|6690.2|6693.1|6690.1|6693.9|6690.9|6693.1|6690.1|0
1631245200000|2021-09-10 03:40:00|6692.9|6689.9|6692.4|6689.4|6693.2|6690.2|6692.4|6689.4|0
1631245500000|2021-09-10 03:45:00|6692.7|6689.7|6691.7|6688.7|6693.1|6690.1|6691.7|6688.7|0
1631245800000|2021-09-10 03:50:00|6691.8|6688.8|6691.7|6688.7|6692.4|6689.4|6691.7|6688.7|0
1631246100000|2021-09-10 03:55:00|6692|6689|6691.6|6688.6|6693.2|6690.2|6690.9|6687.9|0
1631246400000|2021-09-10 04:00:00|6691.7|6688.7|6691.4|6688.4|6692.4|6689.4|6691|6688|0
1631246700000|2021-09-10 04:05:00|6691.5|6688.5|6692.2|6689.2|6692.2|6689.2|6691.4|6688.4|0
1631247000000|2021-09-10 04:10:00|6692.1|6689.1|6691|6688|6692.2|6689.2|6690.7|6687.7|0
1631247300000|2021-09-10 04:15:00|6691.1|6688.1|6692.1|6689.1|6692.2|6689.2|6691.1|6688.1|0
1631247600000|2021-09-10 04:20:00|6692.4|6689.4|6692.8|6689.8|6694.4|6691.4|6692.1|6689.1|0
1631247900000|2021-09-10 04:25:00|6693|6690|6692.3|6689.3|6693.2|6690.2|6691.5|6688.5|0
1631248200000|2021-09-10 04:30:00|6692.2|6689.2|6696|6693|6696|6693|6692.2|6689.2|0
1631248500000|2021-09-10 04:35:00|6698.2|6695.2|6704.1|6701.1|6705.9|6702.9|6698.2|6695.2|0
1631248800000|2021-09-10 04:40:00|6704.2|6701.2|6701.9|6698.9|6706.4|6703.4|6701.8|6698.8|0
1631249100000|2021-09-10 04:45:00|6702.2|6699.2|6702.5|6699.5|6704.5|6701.5|6702.2|6699.2|0
1631249400000|2021-09-10 04:50:00|6702.4|6699.4|6703.8|6700.8|6703.9|6700.9|6701.7|6698.7|0
1631249700000|2021-09-10 04:55:00|6703.6|6700.6|6701.6|6698.6|6703.6|6700.6|6701.6|6698.6|0
1631250000000|2021-09-10 05:00:00|6701.9|6698.9|6703.2|6700.2|6705.3|6702.3|6701.9|6698.9|0
1631250300000|2021-09-10 05:05:00|6703.4|6700.4|6702.4|6699.4|6703.5|6700.5|6701.3|6698.3|0
1631250600000|2021-09-10 05:10:00|6702.7|6699.7|6706.2|6703.2|6707|6704|6702.7|6699.7|0
1631250900000|2021-09-10 05:15:00|6706.3|6703.3|6703|6700|6707|6704|6702.3|6699.3|0
1631251200000|2021-09-10 05:20:00|6703.1|6700.1|6705.3|6702.3|6705.3|6702.3|6703|6700|0
1631251500000|2021-09-10 05:25:00|6705.6|6702.6|6706.7|6703.7|6707.5|6704.5|6705.2|6702.2|0
1631251800000|2021-09-10 05:30:00|6706.5|6703.5|6705.5|6702.5|6706.5|6703.5|6704.8|6701.8|0
1631252100000|2021-09-10 05:35:00|6705.6|6702.6|6706.4|6703.4|6706.4|6703.4|6703|6700|0
1631252400000|2021-09-10 05:40:00|6706.3|6703.3|6704.7|6701.7|6707.1|6704.1|6704.3|6701.3|0
1631252700000|2021-09-10 05:45:00|6704.6|6701.6|6704.4|6701.4|6704.7|6701.7|6702.8|6699.8|0
1631253000000|2021-09-10 05:50:00|6704.3|6701.3|6704.2|6701.2|6704.9|6701.9|6703.4|6700.4|0
1631253300000|2021-09-10 05:55:00|6703.9|6700.9|6699.9|6696.9|6704.3|6701.3|6699.9|6696.9|0
1631253600000|2021-09-10 06:00:00|6700.4|6697.4|6700.3|6698.3|6703.6|6701.6|6696.3|6694.3|418
1631253900000|2021-09-10 06:05:00|6701.1|6699.1|6694.8|6692.8|6702.1|6700.1|6694.3|6692.3|527
1631254200000|2021-09-10 06:10:00|6694.6|6692.6|6698.1|6696.1|6698.6|6696.6|6694.1|6692.1|263
1631254500000|2021-09-10 06:15:00|6697.6|6695.6|6701.6|6699.6|6703.6|6701.6|6695.6|6693.6|520
1631254800000|2021-09-10 06:20:00|6701.8|6699.8|6700.6|6698.6|6702.6|6700.6|6699.1|6697.1|201
1631255100000|2021-09-10 06:25:00|6700.1|6698.1|6703.1|6701.1|6703.8|6701.8|6699.6|6697.6|147
1631255400000|2021-09-10 06:30:00|6703.3|6701.3|6705.3|6703.3|6706.6|6704.6|6702.8|6700.8|216
1631255700000|2021-09-10 06:35:00|6705.6|6703.6|6700.3|6698.3|6706.6|6704.6|6699.3|6697.3|309
1631256000000|2021-09-10 06:40:00|6700.1|6698.1|6697.3|6695.3|6700.3|6698.3|6695.8|6693.8|122
1631256300000|2021-09-10 06:45:00|6697.6|6695.6|6701.6|6699.6|6701.8|6699.8|6697.6|6695.6|105
1631256600000|2021-09-10 06:50:00|6701.8|6699.8|6699.3|6697.3|6703.3|6701.3|6698.3|6696.3|87
1631256900000|2021-09-10 06:55:00|6699.6|6697.6|6713.6|6711.6|6713.8|6711.8|6699.6|6697.6|303
1631257200000|2021-09-10 07:00:00|6712.8|6711.8|6706.6|6705.6|6716.6|6715.6|6703.1|6702.1|2222
1631257500000|2021-09-10 07:05:00|6705.8|6704.8|6699.8|6698.8|6711.3|6710.3|6699.3|6698.3|976
1631257800000|2021-09-10 07:10:00|6699.6|6698.6|6711.3|6710.3|6714.1|6713.1|6699.6|6698.6|640
1631258100000|2021-09-10 07:15:00|6711.8|6710.8|6708.8|6707.8|6713.6|6712.6|6707.3|6706.3|618
1631258400000|2021-09-10 07:20:00|6709.1|6708.1|6713.8|6712.8|6714.6|6713.6|6706.1|6705.1|2562
1631258700000|2021-09-10 07:25:00|6713.6|6712.6|6713.8|6712.8|6715.6|6714.6|6712.1|6711.1|602
1631259000000|2021-09-10 07:30:00|6714.1|6713.1|6710.1|6709.1|6718.3|6717.3|6708.8|6707.8|623
1631259300000|2021-09-10 07:35:00|6709.8|6708.8|6704.1|6703.1|6710.6|6709.6|6703.6|6702.6|541
1631259600000|2021-09-10 07:40:00|6704.4|6703.4|6705.1|6704.1|6707.4|6706.4|6702.6|6701.6|242
1631259900000|2021-09-10 07:45:00|6705.4|6704.4|6706.6|6705.6|6709.1|6708.1|6704.4|6703.4|219
1631260200000|2021-09-10 07:50:00|6706.4|6705.4|6702.6|6701.6|6708.1|6707.1|6702.4|6701.4|250
1631260500000|2021-09-10 07:55:00|6702.9|6701.9|6703.1|6702.1|6706.4|6705.4|6702.6|6701.6|292
1631260800000|2021-09-10 08:00:00|6703.4|6702.4|6704.6|6703.6|6705.1|6704.1|6699.4|6698.4|275
1631261100000|2021-09-10 08:05:00|6704.9|6703.9|6708.4|6707.4|6711.1|6710.1|6701.4|6700.4|369
1631261400000|2021-09-10 08:10:00|6708.6|6707.6|6708.1|6707.1|6710.4|6709.4|6706.6|6705.6|256
1631261700000|2021-09-10 08:15:00|6708.4|6707.4|6707.9|6706.9|6711.1|6710.1|6706.6|6705.6|271
1631262000000|2021-09-10 08:20:00|6707.6|6706.6|6708.4|6707.4|6709.6|6708.6|6706.9|6705.9|131
1631262300000|2021-09-10 08:25:00|6708.6|6707.6|6704.9|6703.9|6710.1|6709.1|6703.4|6702.4|178
1631262600000|2021-09-10 08:30:00|6705.1|6704.1|6707.6|6706.6|6707.9|6706.9|6704.6|6703.6|359
1631262900000|2021-09-10 08:35:00|6707.9|6706.9|6713.1|6712.1|6713.6|6712.6|6707.9|6706.9|9871
1631263200000|2021-09-10 08:40:00|6712.9|6711.9|6716.4|6715.4|6716.4|6715.4|6712.9|6711.9|195
1631263500000|2021-09-10 08:45:00|6716.9|6715.9|6717.9|6716.9|6719.6|6718.6|6715.6|6714.6|326
1631263800000|2021-09-10 08:50:00|6718.1|6717.1|6718.1|6717.1|6718.9|6717.9|6715.6|6714.6|250
1631264100000|2021-09-10 08:55:00|6717.9|6716.9|6720.9|6719.9|6721.1|6720.1|6717.9|6716.9|305
1631264400000|2021-09-10 09:00:00|6720.6|6719.6|6722.4|6721.4|6723.1|6722.1|6719.1|6718.1|405
1631264700000|2021-09-10 09:05:00|6722.6|6721.6|6720.9|6719.9|6722.6|6721.6|6720.1|6719.1|281
1631265000000|2021-09-10 09:10:00|6721.1|6720.1|6717.4|6716.4|6721.9|6720.9|6716.4|6715.4|331
1631265300000|2021-09-10 09:15:00|6717.1|6716.1|6715.9|6714.9|6719.9|6718.9|6714.1|6713.1|919
1631265600000|2021-09-10 09:20:00|6715.6|6714.6|6711.4|6710.4|6715.6|6714.6|6710.4|6709.4|242
1631265900000|2021-09-10 09:25:00|6711.6|6710.6|6707.6|6706.6|6712.4|6711.4|6707.6|6706.6|316
1631266200000|2021-09-10 09:30:00|6707.9|6706.9|6709.6|6708.6|6711.1|6710.1|6707.4|6706.4|305
1631266500000|2021-09-10 09:35:00|6709.9|6708.9|6710.6|6709.6|6711.1|6710.1|6708.1|6707.1|229
1631266800000|2021-09-10 09:40:00|6710.9|6709.9|6710.4|6709.4|6712.9|6711.9|6709.6|6708.6|192
1631267100000|2021-09-10 09:45:00|6710.1|6709.1|6706.9|6705.9|6712.9|6711.9|6706.6|6705.6|211
1631267400000|2021-09-10 09:50:00|6706.6|6705.6|6702.9|6701.9|6706.9|6705.9|6701.9|6700.9|382
1631267700000|2021-09-10 09:55:00|6702.6|6701.6|6701.9|6700.9|6703.6|6702.6|6700.9|6699.9|7976
1631268000000|2021-09-10 10:00:00|6701.6|6700.6|6703.4|6702.4|6706.1|6705.1|6700.9|6699.9|2325
1631268300000|2021-09-10 10:05:00|6703.1|6702.1|6705.4|6704.4|6705.9|6704.9|6701.4|6700.4|137
1631268600000|2021-09-10 10:10:00|6705.1|6704.1|6708.6|6707.6|6708.9|6707.9|6704.4|6703.4|2273
1631268900000|2021-09-10 10:15:00|6708.4|6707.4|6710.6|6709.6|6711.1|6710.1|6707.4|6706.4|164
1631269200000|2021-09-10 10:20:00|6710.9|6709.9|6710.9|6709.9|6711.6|6710.6|6710.4|6709.4|95
1631269500000|2021-09-10 10:25:00|6711.1|6710.1|6710.4|6709.4|6711.6|6710.6|6709.9|6708.9|189
1631269800000|2021-09-10 10:30:00|6709.9|6708.9|6700.6|6699.6|6710.4|6709.4|6699.9|6698.9|245
1631270100000|2021-09-10 10:35:00|6700.9|6699.9|6703.9|6702.9|6706.4|6705.4|6700.4|6699.4|250
1631270400000|2021-09-10 10:40:00|6704.4|6703.4|6704.9|6703.9|6706.9|6705.9|6704.4|6703.4|699
1631270700000|2021-09-10 10:45:00|6705.1|6704.1|6704.6|6703.6|6705.4|6704.4|6703.4|6702.4|188
1631271000000|2021-09-10 10:50:00|6704.4|6703.4|6707.4|6706.4|6707.4|6706.4|6703.4|6702.4|88
1631271300000|2021-09-10 10:55:00|6707.9|6706.9|6710.4|6709.4|6711.4|6710.4|6707.9|6706.9|113
1631271600000|2021-09-10 11:00:00|6710.1|6709.1|6708.1|6707.1|6712.1|6711.1|6707.4|6706.4|225
1631271900000|2021-09-10 11:05:00|6708.4|6707.4|6708.9|6707.9|6709.6|6708.6|6706.6|6705.6|68
1631272200000|2021-09-10 11:10:00|6708.6|6707.6|6708.6|6707.6|6709.9|6708.9|6707.4|6706.4|65
1631272500000|2021-09-10 11:15:00|6708.9|6707.9|6707.4|6706.4|6709.9|6708.9|6707.4|6706.4|54
1631272800000|2021-09-10 11:20:00|6707.1|6706.1|6708.9|6707.9|6709.4|6708.4|6706.6|6705.6|58
1631273100000|2021-09-10 11:25:00|6709.1|6708.1|6708.1|6707.1|6710.4|6709.4|6707.9|6706.9|75
1631273400000|2021-09-10 11:30:00|6707.9|6706.9|6704.6|6703.6|6709.1|6708.1|6704.4|6703.4|4169
1631273700000|2021-09-10 11:35:00|6704.9|6703.9|6706.4|6705.4|6706.9|6705.9|6704.4|6703.4|69
1631274000000|2021-09-10 11:40:00|6706.5|6705.5|6703.2|6702.2|6707|6706|6702|6701|180
1631274300000|2021-09-10 11:45:00|6703|6702|6698.5|6697.5|6703.2|6702.2|6697.5|6696.5|302
1631274600000|2021-09-10 11:50:00|6698.7|6697.7|6702|6701|6702.7|6701.7|6698.2|6697.2|142
1631274900000|2021-09-10 11:55:00|6701.7|6700.7|6703.2|6702.2|6704.5|6703.5|6701|6700|103
1631275200000|2021-09-10 12:00:00|6703|6702|6704|6703|6705|6704|6702.2|6701.2|153
1631275500000|2021-09-10 12:05:00|6704.2|6703.2|6705|6704|6706|6705|6703.7|6702.7|3085
1631275800000|2021-09-10 12:10:00|6704.7|6703.7|6705|6704|6705.2|6704.2|6703.7|6702.7|130
1631276100000|2021-09-10 12:15:00|6704.7|6703.7|6699|6698|6705|6704|6697.2|6696.2|261
1631276400000|2021-09-10 12:20:00|6699.2|6698.2|6701|6700|6702|6701|6698.7|6697.7|184
1631276700000|2021-09-10 12:25:00|6701.2|6700.2|6698.5|6697.5|6701.7|6700.7|6698.5|6697.5|128
1631277000000|2021-09-10 12:30:00|6698.2|6697.2|6702.5|6701.5|6702.7|6701.7|6698|6697|192
1631277300000|2021-09-10 12:35:00|6702|6701|6703.7|6702.7|6705.7|6704.7|6701.7|6700.7|138
1631277600000|2021-09-10 12:40:00|6703.5|6702.5|6703.2|6702.2|6704.2|6703.2|6702.5|6701.5|115
1631277900000|2021-09-10 12:45:00|6703|6702|6701.5|6700.5|6703.2|6702.2|6697.5|6696.5|87
1631278200000|2021-09-10 12:50:00|6701.7|6700.7|6701.7|6700.7|6703|6702|6701|6700|90
1631278500000|2021-09-10 12:55:00|6701.5|6700.5|6700.5|6699.5|6702.2|6701.2|6699.5|6698.5|108
1631278800000|2021-09-10 13:00:00|6700|6699|6699|6698|6700|6699|6695.5|6694.5|237
1631279100000|2021-09-10 13:05:00|6698.7|6697.7|6697|6696|6699|6698|6696.2|6695.2|556
1631279400000|2021-09-10 13:10:00|6697.2|6696.2|6695.2|6694.2|6697.5|6696.5|6694|6693|147
1631279700000|2021-09-10 13:15:00|6695.5|6694.5|6691.7|6690.7|6696|6695|6691.2|6690.2|3272
1631280000000|2021-09-10 13:20:00|6691.5|6690.5|6691.7|6690.7|6693.2|6692.2|6689|6688|6422
1631280300000|2021-09-10 13:25:00|6692|6691|6693.5|6692.5|6695.2|6694.2|6690.2|6689.2|428
1631280600000|2021-09-10 13:30:00|6693.7|6692.7|6700.5|6699.5|6701.7|6700.7|6691.5|6690.5|823
1631280900000|2021-09-10 13:35:00|6700.7|6699.7|6695.5|6694.5|6702.2|6701.2|6692|6691|825
1631281200000|2021-09-10 13:40:00|6695.7|6694.7|6689.5|6688.5|6697.2|6696.2|6689.5|6688.5|511
1631281500000|2021-09-10 13:45:00|6690|6689|6687.5|6686.5|6694.5|6693.5|6687.2|6686.2|582
1631281800000|2021-09-10 13:50:00|6687.2|6686.2|6680.5|6679.5|6687.2|6686.2|6680.5|6679.5|3291
1631282100000|2021-09-10 13:55:00|6680.7|6679.7|6682|6681|6687.5|6686.5|6679|6678|2596
1631282400000|2021-09-10 14:00:00|6681.2|6680.2|6675.2|6674.2|6683|6682|6675|6674|514
1631282700000|2021-09-10 14:05:00|6675.5|6674.5|6679.7|6678.7|6680|6679|6673|6672|630
1631283000000|2021-09-10 14:10:00|6680|6679|6678.8|6677.8|6680.5|6679.5|6674.3|6673.3|5901
1631283300000|2021-09-10 14:15:00|6678.5|6677.5|6677.5|6676.5|6684.5|6683.5|6676.5|6675.5|562
1631283600000|2021-09-10 14:20:00|6677.8|6676.8|6685.8|6684.8|6685.8|6684.8|6676.3|6675.3|395
1631283900000|2021-09-10 14:25:00|6686|6685|6686.3|6685.3|6689.5|6688.5|6684.5|6683.5|482
1631284200000|2021-09-10 14:30:00|6686|6685|6678.3|6677.3|6686.3|6685.3|6675|6674|520
1631284500000|2021-09-10 14:35:00|6678.5|6677.5|6671.8|6670.8|6679.5|6678.5|6670.8|6669.8|661
1631284800000|2021-09-10 14:40:00|6671.5|6670.5|6665.8|6664.8|6672.8|6671.8|6664.8|6663.8|596
1631285100000|2021-09-10 14:45:00|6665.5|6664.5|6660.8|6659.8|6669.3|6668.3|6659.8|6658.8|512
1631285400000|2021-09-10 14:50:00|6661|6660|6659|6658|6666.5|6665.5|6658.3|6657.3|3521
1631285700000|2021-09-10 14:55:00|6658.5|6657.5|6661|6660|6664.8|6663.8|6649.8|6648.8|1267
1631286000000|2021-09-10 15:00:00|6660.8|6659.8|6664.3|6663.3|6664.8|6663.8|6657.3|6656.3|723
1631286300000|2021-09-10 15:05:00|6664|6663|6662.5|6661.5|6664.8|6663.8|6657|6656|691
1631286600000|2021-09-10 15:10:00|6662.3|6661.3|6663.3|6662.3|6664.5|6663.5|6658.3|6657.3|463
1631286900000|2021-09-10 15:15:00|6663|6662|6660|6659|6664.8|6663.8|6658.8|6657.8|331
1631287200000|2021-09-10 15:20:00|6659.8|6658.8|6655.3|6654.3|6660.3|6659.3|6652.5|6651.5|795
1631287500000|2021-09-10 15:25:00|6655|6654|6654.5|6653.5|6658.8|6657.8|6652.8|6651.8|1280
1631287800000|2021-09-10 15:30:00|6655|6653|6662|6660|6662.3|6660.3|6650.3|6648.3|3646
1631288100000|2021-09-10 15:35:00|6662.3|6660.3|6661.5|6659.5|6665.8|6663.8|6660.8|6658.8|2209
1631288400000|2021-09-10 15:40:00|6661.3|6659.3|6663.5|6661.5|6664.5|6662.5|6659.3|6657.3|245
1631288700000|2021-09-10 15:45:00|6663.8|6661.8|6660.8|6658.8|6666.8|6664.8|6660.3|6658.3|252
1631289000000|2021-09-10 15:50:00|6660.5|6658.5|6661.5|6659.5|6664|6662|6660|6658|164
1631289300000|2021-09-10 15:55:00|6661.8|6659.8|6662.8|6660.8|6663.8|6661.8|6661.3|6659.3|300
1631289600000|2021-09-10 16:00:00|6663|6661|6666.3|6664.3|6666.5|6664.5|6661.8|6659.8|131
1631289900000|2021-09-10 16:05:00|6665.8|6663.8|6671.8|6669.8|6672.3|6670.3|6665.8|6663.8|238
1631290200000|2021-09-10 16:10:00|6671.3|6669.3|6671.3|6669.3|6672.3|6670.3|6669.8|6667.8|95
1631290500000|2021-09-10 16:15:00|6671.5|6669.5|6670.8|6668.8|6673.3|6671.3|6670.8|6668.8|104
1631290800000|2021-09-10 16:20:00|6671|6669|6673|6671|6673.5|6671.5|6671|6669|80
1631291100000|2021-09-10 16:25:00|6673.3|6671.3|6672.8|6670.8|6673.8|6671.8|6671.5|6669.5|91
1631291400000|2021-09-10 16:30:00|6672.5|6670.5|6671.8|6669.8|6673.3|6671.3|6671.8|6669.8|33
1631291700000|2021-09-10 16:35:00|6672.3|6670.3|6673.8|6671.8|6674.3|6672.3|6671.8|6669.8|82
1631292000000|2021-09-10 16:40:00|6673.5|6671.5|6672|6670|6673.8|6671.8|6671.8|6669.8|53
1631292300000|2021-09-10 16:45:00|6672.3|6670.3|6672.8|6670.8|6673.5|6671.5|6672|6670|51
1631292600000|2021-09-10 16:50:00|6673|6671|6673.8|6671.8|6673.8|6671.8|6671.8|6669.8|64
1631292900000|2021-09-10 16:55:00|6673.5|6671.5|6674.3|6672.3|6674.5|6672.5|6673.3|6671.3|35
1631293200000|2021-09-10 17:00:00|6674.8|6672.8|6676|6674|6676.3|6674.3|6674.5|6672.5|55
1631293500000|2021-09-10 17:05:00|6676.3|6674.3|6673.8|6671.8|6676.3|6674.3|6673.3|6671.3|17
1631293800000|2021-09-10 17:10:00|6673.5|6671.5|6675.8|6673.8|6676.3|6674.3|6672.5|6670.5|40
1631294100000|2021-09-10 17:15:00|6675.5|6673.5|6674.3|6672.3|6675.8|6673.8|6673.5|6671.5|22
1631294400000|2021-09-10 17:20:00|6674|6672|6672|6670|6674.5|6672.5|6669.8|6667.8|34
1631294700000|2021-09-10 17:25:00|6672.3|6670.3|6671|6669|6672.3|6670.3|6670.5|6668.5|56
1631295000000|2021-09-10 17:30:00|6670.8|6668.8|6671.5|6669.5|6671.8|6669.8|6669.5|6667.5|11
1631295300000|2021-09-10 17:35:00|6671.8|6669.8|6673.5|6671.5|6673.8|6671.8|6670.8|6668.8|36
1631295600000|2021-09-10 17:40:00|6673.3|6671.3|6671.8|6669.8|6673.5|6671.5|6670.8|6668.8|54
1631295900000|2021-09-10 17:45:00|6671.5|6669.5|6668.3|6666.3|6671.8|6669.8|6668.3|6666.3|101
1631296200000|2021-09-10 17:50:00|6668.5|6666.5|6666.5|6664.5|6668.5|6666.5|6666.5|6664.5|39
1631296500000|2021-09-10 17:55:00|6666.8|6664.8|6669.8|6667.8|6669.8|6667.8|6666.5|6664.5|94
1631296800000|2021-09-10 18:00:00|6669.3|6667.3|6670.3|6668.3|6671.3|6669.3|6668.8|6666.8|61
1631297100000|2021-09-10 18:05:00|6670.5|6668.5|6669.8|6667.8|6670.8|6668.8|6668.8|6666.8|63
1631297400000|2021-09-10 18:10:00|6670|6668|6669.3|6667.3|6670.8|6668.8|6668.8|6666.8|98
1631297700000|2021-09-10 18:15:00|6669|6667|6667.8|6665.8|6669.3|6667.3|6667.8|6665.8|29
1631298000000|2021-09-10 18:20:00|6667.5|6665.5|6668.3|6666.3|6668.8|6666.8|6666.3|6664.3|25
1631298300000|2021-09-10 18:25:00|6668.8|6666.8|6666|6664|6669.3|6667.3|6665.3|6663.3|69
1631298600000|2021-09-10 18:30:00|6665.8|6663.8|6662.8|6660.8|6665.8|6663.8|6662.8|6660.8|79
1631298900000|2021-09-10 18:35:00|6663.3|6661.3|6663.8|6661.8|6664.3|6662.3|6662.5|6660.5|52
1631299200000|2021-09-10 18:40:00|6664|6662|6665.3|6663.3|6665.3|6663.3|6663|6661|25
1631299500000|2021-09-10 18:45:00|6665|6663|6663.8|6661.8|6665|6663|6663.3|6661.3|17
1631299800000|2021-09-10 18:50:00|6663.5|6661.5|6665.3|6663.3|6665.3|6663.3|6663.3|6661.3|49
1631300100000|2021-09-10 18:55:00|6665.8|6663.8|6664|6662|6666.5|6664.5|6663.8|6661.8|27
1631300400000|2021-09-10 19:00:00|6663.8|6661.8|6661|6659|6663.8|6661.8|6660.8|6658.8|64
1631300700000|2021-09-10 19:05:00|6660.8|6658.8|6660|6658|6663|6661|6659.3|6657.3|111
1631301000000|2021-09-10 19:10:00|6659.8|6657.8|6658.3|6656.3|6661|6659|6655.3|6653.3|173
1631301300000|2021-09-10 19:15:00|6658|6656|6655.8|6653.8|6659.5|6657.5|6654|6652|78
1631301600000|2021-09-10 19:20:00|6656|6654|6653.3|6651.3|6656.3|6654.3|6653.3|6651.3|41
1631301900000|2021-09-10 19:25:00|6653.5|6651.5|6653.3|6651.3|6655.3|6653.3|6652.8|6650.8|43
1631302200000|2021-09-10 19:30:00|6653.5|6651.5|6651.8|6649.8|6655.3|6653.3|6651.8|6649.8|104
1631302500000|2021-09-10 19:35:00|6652|6650|6648.5|6646.5|6652.5|6650.5|6647.3|6645.3|92
1631302800000|2021-09-10 19:40:00|6648.3|6646.3|6649.3|6647.3|6649.3|6647.3|6646.3|6644.3|73
1631303100000|2021-09-10 19:45:00|6648.8|6646.8|6644.8|6642.8|6649|6647|6644.8|6642.8|91
1631303400000|2021-09-10 19:50:00|6644.5|6642.5|6640.8|6638.8|6645|6643|6640|6638|165
1631303700000|2021-09-10 19:55:00|6641|6639|6640.8|6638.8|6643.8|6641.8|6639.3|6637.3|180
1631304000000|2021-09-10 20:00:00|6641.8|6639.8|6647.7|6643.7|6648|6644|6640.9|6636.9|0
1631304300000|2021-09-10 20:05:00|6647.8|6643.8|6646.1|6642.1|6648.4|6644.4|6645|6641|0
1631304600000|2021-09-10 20:10:00|6646.2|6642.2|6647.2|6643.2|6647.9|6643.9|6646|6642|0
1631304900000|2021-09-10 20:15:00|6647.1|6643.1|6649|6645|6649.5|6645.5|6646.6|6642.6|0
1631305200000|2021-09-10 20:20:00|6649.1|6645.1|6649.8|6645.8|6650.5|6646.5|6649.1|6645.1|0
1631305500000|2021-09-10 20:25:00|6649.6|6645.6|6649.4|6645.4|6649.8|6645.8|6649|6645|0
1631305800000|2021-09-10 20:30:00|6649|6645|6649.9|6645.9|6650.4|6646.4|6649|6645|0
1631306100000|2021-09-10 20:35:00|6649.8|6645.8|6650.3|6646.3|6650.8|6646.8|6649.8|6645.8|0
1631306400000|2021-09-10 20:40:00|6650.2|6646.2|6650|6646|6650.4|6646.4|6650|6646|0
1631306700000|2021-09-10 20:45:00|6650.1|6646.1|6649.5|6645.5|6650.4|6646.4|6649.2|6645.2|0
1631307000000|2021-09-10 20:50:00|6649.4|6645.4|6647.1|6643.1|6649.4|6645.4|6646.1|6642.1|0
1631307300000|2021-09-10 20:55:00|6647.2|6643.2|6647.1|6643.1|6648.3|6644.3|6646.4|6642.4|0
1631484000000|2021-09-12 22:00:00|6654.3|6650.3|6653.4|6649.4|6656.1|6652.1|6653.1|6649.1|0
1631484300000|2021-09-12 22:05:00|6653.5|6649.5|6650.7|6646.7|6654|6650|6649.7|6645.7|0
1631484600000|2021-09-12 22:10:00|6650.6|6646.6|6657.8|6653.8|6658.4|6654.4|6650.4|6646.4|0
1631484900000|2021-09-12 22:15:00|6658.1|6654.1|6657.2|6653.2|6658.5|6654.5|6655.9|6651.9|0
1631485200000|2021-09-12 22:20:00|6657.3|6653.3|6658.6|6654.6|6659.3|6655.3|6657.1|6653.1|0
1631485500000|2021-09-12 22:25:00|6658.3|6654.3|6657.6|6653.6|6658.3|6654.3|6656.9|6652.9|0
1631485800000|2021-09-12 22:30:00|6657.7|6653.7|6657.8|6653.8|6658.9|6654.9|6657.1|6653.1|0
1631486100000|2021-09-12 22:35:00|6657.9|6653.9|6659.3|6655.3|6659.4|6655.4|6657.8|6653.8|0
1631486400000|2021-09-12 22:40:00|6659.1|6655.1|6660.4|6656.4|6661.2|6657.2|6658.8|6654.8|0
1631486700000|2021-09-12 22:45:00|6660.5|6656.5|6661|6657|6662.2|6658.2|6660.5|6656.5|0
1631487000000|2021-09-12 22:50:00|6661.3|6657.3|6663.2|6659.2|6663.5|6659.5|6660.5|6656.5|0
1631487300000|2021-09-12 22:55:00|6663.3|6659.3|6662.2|6658.2|6663.5|6659.5|6661.5|6657.5|0
1631487600000|2021-09-12 23:00:00|6662.5|6658.5|6661.2|6657.2|6662.8|6658.8|6660.4|6656.4|0
1631487900000|2021-09-12 23:05:00|6661.3|6657.3|6662.8|6658.8|6662.8|6658.8|6661.3|6657.3|0
1631488200000|2021-09-12 23:10:00|6662.9|6658.9|6661.8|6657.8|6663.1|6659.1|6661.8|6657.8|0
1631488500000|2021-09-12 23:15:00|6661.3|6658.3|6660.7|6657.7|6661.6|6658.6|6660.7|6657.7|0
1631488800000|2021-09-12 23:20:00|6660.6|6657.6|6661.5|6658.5|6661.5|6658.5|6659.4|6656.4|0
1631489100000|2021-09-12 23:25:00|6661.2|6658.2|6662.5|6659.5|6662.5|6659.5|6659.7|6656.7|0
1631489400000|2021-09-12 23:30:00|6662.8|6659.8|6666.4|6663.4|6666.8|6663.8|6662.8|6659.8|0
1631489700000|2021-09-12 23:35:00|6666.2|6663.2|6665.4|6662.4|6666.4|6663.4|6664.7|6661.7|0
1631490000000|2021-09-12 23:40:00|6665.7|6662.7|6665|6662|6665.7|6662.7|6664.7|6661.7|0
1631490300000|2021-09-12 23:45:00|6664.9|6661.9|6665.6|6662.6|6665.7|6662.7|6664.4|6661.4|0
1631490600000|2021-09-12 23:50:00|6665.5|6662.5|6666.7|6663.7|6666.7|6663.7|6665|6662|0
1631490900000|2021-09-12 23:55:00|6666.6|6663.6|6665.3|6662.3|6666.7|6663.7|6665|6662|0
1631491200000|2021-09-13 00:00:00|6662.9|6659.9|6659|6656|6663.6|6660.6|6658.3|6655.3|0
1631491500000|2021-09-13 00:05:00|6658.9|6655.9|6657.7|6654.7|6659.6|6656.6|6657.5|6654.5|0
1631491800000|2021-09-13 00:10:00|6657.9|6654.9|6657.6|6654.6|6658.6|6655.6|6656.3|6653.3|0
1631492100000|2021-09-13 00:15:00|6657.7|6654.7|6659.5|6656.5|6664|6661|6657.5|6654.5|0
1631492400000|2021-09-13 00:20:00|6659.1|6656.1|6655.8|6652.8|6659.5|6656.5|6653.5|6650.5|0
1631492700000|2021-09-13 00:25:00|6656.1|6653.1|6649.2|6646.2|6657.3|6654.3|6648.8|6645.8|0
1631493000000|2021-09-13 00:30:00|6649.3|6646.3|6656.4|6653.4|6656.4|6653.4|6647.7|6644.7|0
1631493300000|2021-09-13 00:35:00|6656.3|6653.3|6658.5|6655.5|6661.1|6658.1|6655.7|6652.7|0
1631493600000|2021-09-13 00:40:00|6658.6|6655.6|6662.5|6659.5|6662.6|6659.6|6658.6|6655.6|0
1631493900000|2021-09-13 00:45:00|6662.6|6659.6|6660.5|6657.5|6663.3|6660.3|6660.4|6657.4|0
1631494200000|2021-09-13 00:50:00|6660.6|6657.6|6657.3|6654.3|6661.2|6658.2|6657.3|6654.3|0
1631494500000|2021-09-13 00:55:00|6657.2|6654.2|6648|6645|6657.4|6654.4|6647.6|6644.6|0
1631494800000|2021-09-13 01:00:00|6647.9|6644.9|6649.7|6646.7|6651.9|6648.9|6646.1|6643.1|0
1631495100000|2021-09-13 01:05:00|6649.8|6646.8|6646.6|6643.6|6651.2|6648.2|6644.7|6641.7|0
1631495400000|2021-09-13 01:10:00|6646.5|6643.5|6651.5|6648.5|6651.5|6648.5|6645.5|6642.5|0
1631495700000|2021-09-13 01:15:00|6651.4|6648.4|6647.7|6644.7|6651.6|6648.6|6646.1|6643.1|0
1631496000000|2021-09-13 01:20:00|6647.4|6644.4|6644.2|6641.2|6649.2|6646.2|6643.1|6640.1|0
1631496300000|2021-09-13 01:25:00|6644.1|6641.1|6644.7|6641.7|6647|6644|6643.1|6640.1|0
1631496600000|2021-09-13 01:30:00|6644.4|6641.4|6649.3|6646.3|6649.3|6646.3|6643.1|6640.1|0
1631496900000|2021-09-13 01:35:00|6648.9|6645.9|6645|6642|6650.1|6647.1|6644.7|6641.7|0
1631497200000|2021-09-13 01:40:00|6644.7|6641.7|6648.5|6645.5|6649.6|6646.6|6643.9|6640.9|0
1631497500000|2021-09-13 01:45:00|6648.3|6645.3|6648.7|6645.7|6651.6|6648.6|6645.4|6642.4|0
1631497800000|2021-09-13 01:50:00|6648.6|6645.6|6650.4|6647.4|6650.4|6647.4|6644.6|6641.6|0
1631498100000|2021-09-13 01:55:00|6650.6|6647.6|6645.8|6642.8|6651.8|6648.8|6645.4|6642.4|0
1631498400000|2021-09-13 02:00:00|6645.7|6642.7|6648.9|6645.9|6650.8|6647.8|6645.4|6642.4|0
1631498700000|2021-09-13 02:05:00|6649|6646|6651.2|6648.2|6652.4|6649.4|6647|6644|0
1631499000000|2021-09-13 02:10:00|6650.9|6647.9|6652.7|6649.7|6653.2|6650.2|6650.8|6647.8|0
1631499300000|2021-09-13 02:15:00|6652.8|6649.8|6648.5|6645.5|6653.1|6650.1|6648.5|6645.5|0
1631499600000|2021-09-13 02:20:00|6648.3|6645.3|6649.6|6646.6|6650.8|6647.8|6647|6644|0
1631499900000|2021-09-13 02:25:00|6649.5|6646.5|6647.3|6644.3|6649.5|6646.5|6646.3|6643.3|0
1631500200000|2021-09-13 02:30:00|6647.1|6644.1|6649.5|6646.5|6650.3|6647.3|6646.6|6643.6|0
1631500500000|2021-09-13 02:35:00|6649.7|6646.7|6650.5|6647.5|6651|6648|6649.5|6646.5|0
1631500800000|2021-09-13 02:40:00|6650.4|6647.4|6652.1|6649.1|6652.8|6649.8|6649.8|6646.8|0
1631501100000|2021-09-13 02:45:00|6652|6649|6649.4|6646.4|6652|6649|6649|6646|0
1631501400000|2021-09-13 02:50:00|6649.5|6646.5|6649.1|6646.1|6651.4|6648.4|6649.1|6646.1|0
1631501700000|2021-09-13 02:55:00|6649.4|6646.4|6650.1|6647.1|6650.1|6647.1|6647.5|6644.5|0
1631502000000|2021-09-13 03:00:00|6650|6647|6650.6|6647.6|6650.6|6647.6|6648.4|6645.4|0
1631502300000|2021-09-13 03:05:00|6650.5|6647.5|6651|6648|6651.4|6648.4|6648.4|6645.4|0
1631502600000|2021-09-13 03:10:00|6650.8|6647.8|6650.7|6647.7|6651.5|6648.5|6649.5|6646.5|0
1631502900000|2021-09-13 03:15:00|6650.9|6647.9|6655.7|6652.7|6656.9|6653.9|6650.9|6647.9|0
1631503200000|2021-09-13 03:20:00|6655.8|6652.8|6657.6|6654.6|6657.6|6654.6|6655.8|6652.8|0
1631503500000|2021-09-13 03:25:00|6657.5|6654.5|6655.3|6652.3|6657.5|6654.5|6655.3|6652.3|0
1631503800000|2021-09-13 03:30:00|6655.2|6652.2|6652.9|6649.9|6656.1|6653.1|6652.3|6649.3|0
1631504100000|2021-09-13 03:35:00|6653|6650|6653.7|6650.7|6655.2|6652.2|6651.8|6648.8|0
1631504400000|2021-09-13 03:40:00|6654|6651|6651.9|6648.9|6654.5|6651.5|6651.9|6648.9|0
1631504700000|2021-09-13 03:45:00|6651.8|6648.8|6651.1|6648.1|6652.3|6649.3|6650|6647|0
1631505000000|2021-09-13 03:50:00|6650.9|6647.9|6651.5|6648.5|6652.6|6649.6|6649.2|6646.2|0
1631505300000|2021-09-13 03:55:00|6651.4|6648.4|6650.7|6647.7|6651.4|6648.4|6649.5|6646.5|0
1631505600000|2021-09-13 04:00:00|6650.5|6647.5|6650.6|6647.6|6650.7|6647.7|6649.9|6646.9|0
1631505900000|2021-09-13 04:05:00|6650.7|6647.7|6651.3|6648.3|6652.4|6649.4|6650.5|6647.5|0
1631506200000|2021-09-13 04:10:00|6651.1|6648.1|6650.5|6647.5|6651.3|6648.3|6650.5|6647.5|0
1631506500000|2021-09-13 04:15:00|6650.6|6647.6|6651.4|6648.4|6651.4|6648.4|6649|6646|0
1631506800000|2021-09-13 04:20:00|6651.5|6648.5|6650.7|6647.7|6651.5|6648.5|6650.7|6647.7|0
1631507100000|2021-09-13 04:25:00|6651.4|6648.4|6649.2|6646.2|6652.3|6649.3|6649.2|6646.2|0
1631507400000|2021-09-13 04:30:00|6649.1|6646.1|6648.4|6645.4|6649.1|6646.1|6646.1|6643.1|0
1631507700000|2021-09-13 04:35:00|6648.3|6645.3|6651.3|6648.3|6651.7|6648.7|6648.3|6645.3|0
1631508000000|2021-09-13 04:40:00|6651.4|6648.4|6649.3|6646.3|6652.1|6649.1|6649|6646|0
1631508300000|2021-09-13 04:45:00|6649.2|6646.2|6647.6|6644.6|6649.2|6646.2|6646.9|6643.9|0
1631508600000|2021-09-13 04:50:00|6647.2|6644.2|6646.8|6643.8|6647.2|6644.2|6646|6643|0
1631508900000|2021-09-13 04:55:00|6646.7|6643.7|6647.5|6644.5|6647.6|6644.6|6646|6643|0
1631509200000|2021-09-13 05:00:00|6647.6|6644.6|6644.2|6641.2|6648.7|6645.7|6642.7|6639.7|0
1631509500000|2021-09-13 05:05:00|6644.1|6641.1|6637.4|6634.4|6644.1|6641.1|6636.5|6633.5|0
1631509800000|2021-09-13 05:10:00|6637.2|6634.2|6637|6634|6640.3|6637.3|6633.3|6630.3|0
1631510100000|2021-09-13 05:15:00|6636.9|6633.9|6635.7|6632.7|6638.1|6635.1|6635.7|6632.7|0
1631510400000|2021-09-13 05:20:00|6636|6633|6637.5|6634.5|6638|6635|6634.3|6631.3|0
1631510700000|2021-09-13 05:25:00|6637.7|6634.7|6640.4|6637.4|6640.8|6637.8|6636.8|6633.8|0
1631511000000|2021-09-13 05:30:00|6640.5|6637.5|6639.5|6636.5|6640.9|6637.9|6638.5|6635.5|0
1631511300000|2021-09-13 05:35:00|6639.4|6636.4|6642.1|6639.1|6642.6|6639.6|6637.8|6634.8|0
1631511600000|2021-09-13 05:40:00|6642.3|6639.3|6642|6639|6644.2|6641.2|6641.8|6638.8|0
1631511900000|2021-09-13 05:45:00|6642.2|6639.2|6644.4|6641.4|6646.9|6643.9|6642|6639|0
1631512200000|2021-09-13 05:50:00|6644.3|6641.3|6647.1|6644.1|6647.2|6644.2|6644|6641|0
1631512500000|2021-09-13 05:55:00|6647.2|6644.2|6652.4|6649.4|6652.4|6649.4|6647.2|6644.2|0
1631512800000|2021-09-13 06:00:00|6651.8|6648.8|6667.5|6665.5|6669.3|6667.3|6651.6|6648.6|363
1631513100000|2021-09-13 06:05:00|6667.8|6665.8|6672.5|6670.5|6672.8|6670.8|6666.8|6664.8|375
1631513400000|2021-09-13 06:10:00|6672.8|6670.8|6674.5|6672.5|6675|6673|6671.5|6669.5|91
1631513700000|2021-09-13 06:15:00|6674.8|6672.8|6671.3|6669.3|6678|6676|6669.8|6667.8|529
1631514000000|2021-09-13 06:20:00|6671.5|6669.5|6671|6669|6672.8|6670.8|6670.3|6668.3|98
1631514300000|2021-09-13 06:25:00|6671.3|6669.3|6672.5|6670.5|6675.5|6673.5|6670.3|6668.3|318
1631514600000|2021-09-13 06:30:00|6672.8|6670.8|6676.8|6674.8|6677.8|6675.8|6672.5|6670.5|155
1631514900000|2021-09-13 06:35:00|6676|6674|6676.8|6674.8|6678.5|6676.5|6675.3|6673.3|90
1631515200000|2021-09-13 06:40:00|6676.5|6674.5|6679.3|6677.3|6679.8|6677.8|6675.8|6673.8|180
1631515500000|2021-09-13 06:45:00|6679|6677|6683|6681|6683.5|6681.5|6678|6676|90
1631515800000|2021-09-13 06:50:00|6682.8|6680.8|6677.8|6675.8|6683|6681|6677.3|6675.3|417
1631516100000|2021-09-13 06:55:00|6678|6676|6681.5|6679.5|6683.5|6681.5|6676.3|6674.3|346
1631516400000|2021-09-13 07:00:00|6681.3|6680.3|6700.5|6699.5|6700.8|6699.8|6679.5|6678.5|2248
1631516700000|2021-09-13 07:05:00|6700.3|6699.3|6698.5|6697.5|6704.8|6703.8|6697.5|6696.5|1333
1631517000000|2021-09-13 07:10:00|6698.8|6697.8|6703.8|6702.8|6709.5|6708.5|6698.8|6697.8|1958
1631517300000|2021-09-13 07:15:00|6704|6703|6695.8|6694.8|6707.5|6706.5|6695.3|6694.3|880
1631517600000|2021-09-13 07:20:00|6695.5|6694.5|6696.8|6695.8|6705|6704|6695.3|6694.3|573
1631517900000|2021-09-13 07:25:00|6697|6696|6698.5|6697.5|6700.3|6699.3|6695.3|6694.3|404
1631518200000|2021-09-13 07:30:00|6698.8|6697.8|6699.3|6698.3|6704.3|6703.3|6695.8|6694.8|296
1631518500000|2021-09-13 07:35:00|6699.5|6698.5|6699.5|6698.5|6702|6701|6697|6696|5257
1631518800000|2021-09-13 07:40:00|6699|6698|6695.5|6694.5|6700.8|6699.8|6695.3|6694.3|376
1631519100000|2021-09-13 07:45:00|6695.3|6694.3|6696.8|6695.8|6705.3|6704.3|6695.3|6694.3|2877
1631519400000|2021-09-13 07:50:00|6696.5|6695.5|6699.3|6698.3|6701.3|6700.3|6696|6695|250
1631519700000|2021-09-13 07:55:00|6699.5|6698.5|6695|6694|6700.3|6699.3|6694|6693|5200
1631520000000|2021-09-13 08:00:00|6694.8|6693.8|6696|6695|6700.5|6699.5|6694.8|6693.8|2292
1631520300000|2021-09-13 08:05:00|6696.3|6695.3|6698.3|6697.3|6701.5|6700.5|6695.3|6694.3|359
1631520600000|2021-09-13 08:10:00|6698|6697|6698.8|6697.8|6702.8|6701.8|6697.8|6696.8|400
1631520900000|2021-09-13 08:15:00|6699|6698|6702.5|6701.5|6704.5|6703.5|6699|6698|220
1631521200000|2021-09-13 08:20:00|6702.3|6701.3|6699.5|6698.5|6703|6702|6699.5|6698.5|5424
1631521500000|2021-09-13 08:25:00|6699.3|6698.3|6702.3|6701.3|6704|6703|6698.3|6697.3|1610
1631521800000|2021-09-13 08:30:00|6702.5|6701.5|6695.3|6694.3|6703.8|6702.8|6694.8|6693.8|2466
1631522100000|2021-09-13 08:35:00|6695|6694|6689.3|6688.3|6696.3|6695.3|6688.3|6687.3|496
1631522400000|2021-09-13 08:40:00|6689.5|6688.5|6686|6685|6692.3|6691.3|6685.3|6684.3|690
1631522700000|2021-09-13 08:45:00|6685.8|6684.8|6686.8|6685.8|6688.3|6687.3|6683.3|6682.3|380
1631523000000|2021-09-13 08:50:00|6686.5|6685.5|6683.8|6682.8|6688.3|6687.3|6683.8|6682.8|2202
1631523300000|2021-09-13 08:55:00|6684|6683|6688.3|6687.3|6688.8|6687.8|6683.3|6682.3|7225
1631523600000|2021-09-13 09:00:00|6688|6687|6686.5|6685.5|6689.8|6688.8|6686.3|6685.3|675
1631523900000|2021-09-13 09:05:00|6686.8|6685.8|6685.3|6684.3|6689.8|6688.8|6685.3|6684.3|180
1631524200000|2021-09-13 09:10:00|6685.5|6684.5|6688.8|6687.8|6689|6688|6683.3|6682.3|198
1631524500000|2021-09-13 09:15:00|6688.5|6687.5|6693.8|6692.8|6694|6693|6688.5|6687.5|385
1631524800000|2021-09-13 09:20:00|6693.5|6692.5|6694.8|6693.8|6697.3|6696.3|6693.5|6692.5|3084
1631525100000|2021-09-13 09:25:00|6694.5|6693.5|6696.3|6695.3|6696.8|6695.8|6693.3|6692.3|2537
1631525400000|2021-09-13 09:30:00|6696.8|6695.8|6697|6696|6699.8|6698.8|6695.8|6694.8|183
1631525700000|2021-09-13 09:35:00|6697.3|6696.3|6698.5|6697.5|6700.8|6699.8|6697|6696|309
1631526000000|2021-09-13 09:40:00|6698.3|6697.3|6694.8|6693.8|6698.3|6697.3|6694.3|6693.3|217
1631526300000|2021-09-13 09:45:00|6695|6694|6694.3|6693.3|6696.8|6695.8|6693.5|6692.5|107
1631526600000|2021-09-13 09:50:00|6694.5|6693.5|6694|6693|6695.8|6694.8|6693|6692|325
1631526900000|2021-09-13 09:55:00|6694.3|6693.3|6696|6695|6696.8|6695.8|6693.8|6692.8|241
1631527200000|2021-09-13 10:00:00|6696.3|6695.3|6701.3|6700.3|6701.8|6700.8|6695.8|6694.8|407
1631527500000|2021-09-13 10:05:00|6701.5|6700.5|6703|6702|6706.5|6705.5|6699.3|6698.3|742
1631527800000|2021-09-13 10:10:00|6702.8|6701.8|6702.3|6701.3|6703.3|6702.3|6700.5|6699.5|239
1631528100000|2021-09-13 10:15:00|6702.5|6701.5|6709|6708|6709|6708|6702.5|6701.5|2272
1631528400000|2021-09-13 10:20:00|6708.8|6707.8|6710.8|6709.8|6712.3|6711.3|6708.5|6707.5|520
1631528700000|2021-09-13 10:25:00|6710.5|6709.5|6715|6714|6715.5|6714.5|6710.3|6709.3|2536
1631529000000|2021-09-13 10:30:00|6715.3|6714.3|6715.3|6714.3|6716.8|6715.8|6713.8|6712.8|434
1631529300000|2021-09-13 10:35:00|6714.8|6713.8|6715.3|6714.3|6717.3|6716.3|6713.3|6712.3|328
1631529600000|2021-09-13 10:40:00|6715.5|6714.5|6719.5|6718.5|6720.3|6719.3|6715.3|6714.3|9562
1631529900000|2021-09-13 10:45:00|6719.8|6718.8|6716.8|6715.8|6720.8|6719.8|6716.8|6715.8|283
1631530200000|2021-09-13 10:50:00|6716.5|6715.5|6715|6714|6718.8|6717.8|6714.3|6713.3|773
1631530500000|2021-09-13 10:55:00|6715.3|6714.3|6718.3|6717.3|6718.3|6717.3|6715.3|6714.3|1350
1631530800000|2021-09-13 11:00:00|6718|6717|6718.8|6717.8|6718.8|6717.8|6714.8|6713.8|274
1631531100000|2021-09-13 11:05:00|6718.5|6717.5|6718.5|6717.5|6719.3|6718.3|6716.8|6715.8|395
1631531400000|2021-09-13 11:10:00|6718.8|6717.8|6717.3|6716.3|6719|6718|6715.8|6714.8|368
1631531700000|2021-09-13 11:15:00|6717.8|6716.8|6717.8|6716.8|6721.3|6720.3|6717.3|6716.3|490
1631532000000|2021-09-13 11:20:00|6717.5|6716.5|6719.3|6718.3|6720.5|6719.5|6715.8|6714.8|313
1631532300000|2021-09-13 11:25:00|6719.5|6718.5|6716.5|6715.5|6719.5|6718.5|6716.3|6715.3|405
1631532600000|2021-09-13 11:30:00|6716.8|6715.8|6713.3|6712.3|6717.3|6716.3|6712.8|6711.8|956
1631532900000|2021-09-13 11:35:00|6713.5|6712.5|6715.3|6714.3|6715.8|6714.8|6713|6712|204
1631533200000|2021-09-13 11:40:00|6714.8|6713.8|6714.3|6713.3|6714.8|6713.8|6713.3|6712.3|1165
1631533500000|2021-09-13 11:45:00|6714|6713|6715.5|6714.5|6716.3|6715.3|6713.8|6712.8|599
1631533800000|2021-09-13 11:50:00|6715.3|6714.3|6718|6717|6718.8|6717.8|6715.3|6714.3|790
1631534100000|2021-09-13 11:55:00|6718.3|6717.3|6720.3|6719.3|6720.5|6719.5|6717.8|6716.8|126
1631534400000|2021-09-13 12:00:00|6720.5|6719.5|6719.3|6718.3|6720.8|6719.8|6717.3|6716.3|205
1631534700000|2021-09-13 12:05:00|6719|6718|6721.3|6720.3|6721.8|6720.8|6719|6718|14498
1631535000000|2021-09-13 12:10:00|6721|6720|6721.3|6720.3|6722.5|6721.5|6720|6719|685
1631535300000|2021-09-13 12:15:00|6721.8|6720.8|6721.8|6720.8|6722.8|6721.8|6720.8|6719.8|217
1631535600000|2021-09-13 12:20:00|6721.5|6720.5|6722.3|6721.3|6722.3|6721.3|6720.8|6719.8|125
1631535900000|2021-09-13 12:25:00|6722|6721|6720|6719|6722.8|6721.8|6719.3|6718.3|244
1631536200000|2021-09-13 12:30:00|6720.3|6719.3|6718.5|6717.5|6721.3|6720.3|6718.3|6717.3|167
1631536500000|2021-09-13 12:35:00|6718.3|6717.3|6713.3|6712.3|6718.3|6717.3|6713.3|6712.3|8406
1631536800000|2021-09-13 12:40:00|6713.5|6712.5|6715.8|6714.8|6715.8|6714.8|6713.3|6712.3|123
1631537100000|2021-09-13 12:45:00|6715.5|6714.5|6718.8|6717.8|6719.3|6718.3|6715|6714|551
1631537400000|2021-09-13 12:50:00|6719|6718|6717|6716|6719.5|6718.5|6716.3|6715.3|197
1631537700000|2021-09-13 12:55:00|6716.8|6715.8|6717.5|6716.5|6717.8|6716.8|6715.3|6714.3|192
1631538000000|2021-09-13 13:00:00|6717.8|6716.8|6721.8|6720.8|6722|6721|6717.8|6716.8|205
1631538300000|2021-09-13 13:05:00|6722|6721|6721.8|6720.8|6722.5|6721.5|6720.5|6719.5|170
1631538600000|2021-09-13 13:10:00|6721.5|6720.5|6716.5|6715.5|6722.3|6721.3|6715.5|6714.5|387
1631538900000|2021-09-13 13:15:00|6716.8|6715.8|6715.5|6714.5|6717.8|6716.8|6714.3|6713.3|92
1631539200000|2021-09-13 13:20:00|6715.3|6714.3|6716.8|6715.8|6718|6717|6715.3|6714.3|191
1631539500000|2021-09-13 13:25:00|6716.3|6715.3|6715.8|6714.8|6716.8|6715.8|6715|6714|204
1631539800000|2021-09-13 13:30:00|6716|6715|6710.8|6709.8|6719.8|6718.8|6709|6708|738
1631540100000|2021-09-13 13:35:00|6711.3|6710.3|6705.3|6704.3|6711.3|6710.3|6704.8|6703.8|4415
1631540400000|2021-09-13 13:40:00|6705.5|6704.5|6701|6700|6706|6705|6699.3|6698.3|2402
1631540700000|2021-09-13 13:45:00|6701.3|6700.3|6697.3|6696.3|6703.5|6702.5|6697.3|6696.3|10682
1631541000000|2021-09-13 13:50:00|6697.5|6696.5|6697.5|6696.5|6702.3|6701.3|6696.8|6695.8|487
1631541300000|2021-09-13 13:55:00|6697.8|6696.8|6694|6693|6699.3|6698.3|6692.8|6691.8|581
1631541600000|2021-09-13 14:00:00|6694.5|6693.5|6685.3|6684.3|6694.5|6693.5|6683.8|6682.8|1471
1631541900000|2021-09-13 14:05:00|6685.5|6684.5|6678|6677|6685.8|6684.8|6676.8|6675.8|734
1631542200000|2021-09-13 14:10:00|6678.2|6677.2|6674.7|6673.7|6678.5|6677.5|6673.7|6672.7|498
1631542500000|2021-09-13 14:15:00|6674.5|6673.5|6675.7|6674.7|6678.2|6677.2|6672.5|6671.5|672
1631542800000|2021-09-13 14:20:00|6676|6675|6673.2|6672.2|6682|6681|6671|6670|1157
1631543100000|2021-09-13 14:25:00|6673|6672|6680.2|6679.2|6680.5|6679.5|6672|6671|643
1631543400000|2021-09-13 14:30:00|6680|6679|6681|6680|6684.5|6683.5|6675.7|6674.7|390
1631543700000|2021-09-13 14:35:00|6680.7|6679.7|6684.5|6683.5|6686|6685|6679.2|6678.2|444
1631544000000|2021-09-13 14:40:00|6684.2|6683.2|6678.7|6677.7|6686.2|6685.2|6678.2|6677.2|353
1631544300000|2021-09-13 14:45:00|6679|6678|6686.2|6685.2|6688.5|6687.5|6678.7|6677.7|507
1631544600000|2021-09-13 14:50:00|6686.5|6685.5|6687.5|6686.5|6688.2|6687.2|6685|6684|534
1631544900000|2021-09-13 14:55:00|6687.2|6686.2|6686.5|6685.5|6690|6689|6685.2|6684.2|870
1631545200000|2021-09-13 15:00:00|6687.5|6686.5|6684.5|6683.5|6688.5|6687.5|6684|6683|370
1631545500000|2021-09-13 15:05:00|6685|6684|6686.5|6685.5|6689.7|6688.7|6684|6683|394
1631545800000|2021-09-13 15:10:00|6686|6685|6679.7|6678.7|6686.2|6685.2|6677.5|6676.5|465
1631546100000|2021-09-13 15:15:00|6679.5|6678.5|6678.5|6677.5|6680.5|6679.5|6675|6674|4851
1631546400000|2021-09-13 15:20:00|6678.7|6677.7|6677.5|6676.5|6680|6679|6675|6674|6639
1631546700000|2021-09-13 15:25:00|6677.2|6676.2|6679.5|6678.5|6680.5|6679.5|6676.5|6675.5|977
1631547000000|2021-09-13 15:30:00|6680|6678|6678.2|6676.2|6685.2|6683.2|6677.5|6675.5|4473
1631547300000|2021-09-13 15:35:00|6678.7|6676.7|6681.5|6679.5|6683|6681|6674.5|6672.5|1155
1631547600000|2021-09-13 15:40:00|6682.5|6680.5|6676.5|6674.5|6683.5|6681.5|6676.5|6674.5|466
1631547900000|2021-09-13 15:45:00|6676.7|6674.7|6675|6673|6682.7|6680.7|6675|6673|5131
1631548200000|2021-09-13 15:50:00|6675.5|6673.5|6677.5|6675.5|6678|6676|6673.2|6671.2|145
1631548500000|2021-09-13 15:55:00|6677.2|6675.2|6676|6674|6679.7|6677.7|6675|6673|180
1631548800000|2021-09-13 16:00:00|6675.5|6673.5|6675|6673|6676.5|6674.5|6672.5|6670.5|195
1631549100000|2021-09-13 16:05:00|6675.2|6673.2|6675.2|6673.2|6676.7|6674.7|6674|6672|168
1631549400000|2021-09-13 16:10:00|6675|6673|6682|6680|6683.5|6681.5|6675|6673|114
1631549700000|2021-09-13 16:15:00|6681.5|6679.5|6679.5|6677.5|6683.2|6681.2|6678.5|6676.5|137
1631550000000|2021-09-13 16:20:00|6679.7|6677.7|6682.5|6680.5|6683|6681|6679.2|6677.2|103
1631550300000|2021-09-13 16:25:00|6682.2|6680.2|6679|6677|6682.5|6680.5|6678|6676|114
1631550600000|2021-09-13 16:30:00|6679.2|6677.2|6679.7|6677.7|6682.2|6680.2|6678.7|6676.7|66
1631550900000|2021-09-13 16:35:00|6680|6678|6678.7|6676.7|6681.7|6679.7|6678|6676|46
1631551200000|2021-09-13 16:40:00|6679|6677|6673.5|6671.5|6679|6677|6673.2|6671.2|55
1631551500000|2021-09-13 16:45:00|6673.7|6671.7|6675|6673|6675.7|6673.7|6672.2|6670.2|109
1631551800000|2021-09-13 16:50:00|6675.2|6673.2|6674.5|6672.5|6677.5|6675.5|6674.5|6672.5|166
1631552100000|2021-09-13 16:55:00|6674.7|6672.7|6679.7|6677.7|6680.5|6678.5|6674.5|6672.5|157
1631552400000|2021-09-13 17:00:00|6679.5|6677.5|6676.7|6674.7|6680.5|6678.5|6676.5|6674.5|58
1631552700000|2021-09-13 17:05:00|6677|6675|6679|6677|6681.5|6679.5|6676.7|6674.7|147
1631553000000|2021-09-13 17:10:00|6678.7|6676.7|6677.7|6675.7|6680|6678|6677.7|6675.7|87
1631553300000|2021-09-13 17:15:00|6677.5|6675.5|6677.5|6675.5|6680|6678|6676|6674|77
1631553600000|2021-09-13 17:20:00|6677|6675|6677.5|6675.5|6678|6676|6675.5|6673.5|42
1631553900000|2021-09-13 17:25:00|6677.2|6675.2|6672.5|6670.5|6677.5|6675.5|6671.5|6669.5|71
1631554200000|2021-09-13 17:30:00|6672.2|6670.2|6671.5|6669.5|6673.5|6671.5|6669|6667|100
1631554500000|2021-09-13 17:35:00|6671.7|6669.7|6671.2|6669.2|6673|6671|6671|6669|33
1631554800000|2021-09-13 17:40:00|6671|6669|6668.5|6666.5|6672.2|6670.2|6668.5|6666.5|40
1631555100000|2021-09-13 17:45:00|6668.7|6666.7|6671|6669|6672.5|6670.5|6668|6666|87
1631555400000|2021-09-13 17:50:00|6671.2|6669.2|6668.7|6666.7|6671.2|6669.2|6667.7|6665.7|53
1631555700000|2021-09-13 17:55:00|6669|6667|6670.5|6668.5|6671.2|6669.2|6667.5|6665.5|24
1631556000000|2021-09-13 18:00:00|6670.7|6668.7|6672|6670|6673.5|6671.5|6669.5|6667.5|44
1631556300000|2021-09-13 18:05:00|6671.7|6669.7|6670.5|6668.5|6672.7|6670.7|6670.2|6668.2|11
1631556600000|2021-09-13 18:10:00|6670.2|6668.2|6667|6665|6670.2|6668.2|6666|6664|34
1631556900000|2021-09-13 18:15:00|6666.7|6664.7|6666.7|6664.7|6667|6665|6664|6662|80
1631557200000|2021-09-13 18:20:00|6667|6665|6665|6663|6667.5|6665.5|6664.2|6662.2|71
1631557500000|2021-09-13 18:25:00|6664.7|6662.7|6665.7|6663.7|6667|6665|6664|6662|41
1631557800000|2021-09-13 18:30:00|6665.5|6663.5|6664|6662|6666|6664|6663.2|6661.2|42
1631558100000|2021-09-13 18:35:00|6664.2|6662.2|6663|6661|6664.2|6662.2|6661.5|6659.5|89
1631558400000|2021-09-13 18:40:00|6662.7|6660.7|6667|6665|6667.2|6665.2|6662.5|6660.5|75
1631558700000|2021-09-13 18:45:00|6666.7|6664.7|6671|6669|6671.5|6669.5|6665.2|6663.2|71
1631559000000|2021-09-13 18:50:00|6670.7|6668.7|6669|6667|6671.2|6669.2|6669|6667|36
1631559300000|2021-09-13 18:55:00|6668.7|6666.7|6670.2|6668.2|6672|6670|6668.5|6666.5|65
1631559600000|2021-09-13 19:00:00|6669.7|6667.7|6663|6661|6669.7|6667.7|6662|6660|177
1631559900000|2021-09-13 19:05:00|6662.7|6660.7|6667.7|6665.7|6669.7|6667.7|6661.5|6659.5|68
1631560200000|2021-09-13 19:10:00|6668|6666|6671.2|6669.2|6673|6671|6668|6666|83
1631560500000|2021-09-13 19:15:00|6671|6669|6671.7|6669.7|6673.7|6671.7|6668.2|6666.2|81
1631560800000|2021-09-13 19:20:00|6672|6670|6673.7|6671.7|6675|6673|6669|6667|63
1631561100000|2021-09-13 19:25:00|6674|6672|6677|6675|6677.2|6675.2|6672.2|6670.2|48
1631561400000|2021-09-13 19:30:00|6676.7|6674.7|6678.2|6676.2|6680.2|6678.2|6674.7|6672.7|88
1631561700000|2021-09-13 19:35:00|6678.5|6676.5|6678.5|6676.5|6679.5|6677.5|6677.2|6675.2|79
1631562000000|2021-09-13 19:40:00|6677.7|6675.7|6675.2|6673.2|6678.2|6676.2|6675|6673|62
1631562300000|2021-09-13 19:45:00|6675.5|6673.5|6675.7|6673.7|6678.2|6676.2|6674.2|6672.2|108
1631562600000|2021-09-13 19:50:00|6676|6674|6681.2|6679.2|6682.5|6680.5|6675.5|6673.5|157
1631562900000|2021-09-13 19:55:00|6681.5|6679.5|6682.7|6680.7|6684|6682|6680.5|6678.5|198
1631563200000|2021-09-13 20:00:00|6684.7|6680.5|6689|6685|6689.1|6685.1|6683.5|6679.5|0
1631563500000|2021-09-13 20:05:00|6689.3|6685.3|6689|6685|6689.3|6685.3|6688.3|6684.3|0
1631563800000|2021-09-13 20:10:00|6689.3|6685.3|6690|6686|6690.4|6686.4|6688.6|6684.6|0
1631564100000|2021-09-13 20:15:00|6689.7|6685.7|6690.8|6686.8|6691.7|6687.7|6689.7|6685.7|0
1631564400000|2021-09-13 20:20:00|6690.9|6686.9|6690.7|6686.7|6691.1|6687.1|6690.7|6686.7|0
1631564700000|2021-09-13 20:25:00|6690.8|6686.8|6691.4|6687.4|6691.8|6687.8|6690.8|6686.8|0
1631565000000|2021-09-13 20:30:00|6691.8|6687.8|6691.9|6687.9|6693.8|6689.8|6691.2|6687.2|0
1631565300000|2021-09-13 20:35:00|6691.8|6687.8|6692.2|6688.2|6692.2|6688.2|6691.5|6687.5|0
1631565900000|2021-09-13 20:45:00|6692.3|6688.3|6692.2|6688.2|6692.5|6688.5|6692.2|6688.2|0
1631566200000|2021-09-13 20:50:00|6692.5|6688.5|6692|6688|6692.5|6688.5|6692|6688|0
1631566500000|2021-09-13 20:55:00|6691.7|6687.7|6692.5|6688.5|6693.1|6689.1|6691.4|6687.4|0
1631566800000|2021-09-13 21:00:00|6692.2|6688.2|6692.4|6688.4|6692.4|6688.4|6692.1|6688.1|0
1631567100000|2021-09-13 21:05:00|6692.5|6688.5|6692.5|6688.5|6692.5|6688.5|6692.3|6688.3|0
1631567400000|2021-09-13 21:10:00|6692.3|6688.3|6692.5|6688.5|6692.5|6688.5|6692.3|6688.3|0
1631567700000|2021-09-13 21:15:00|6692.3|6688.3|6692.3|6688.3|6692.5|6688.5|6692.2|6688.2|0
1631568000000|2021-09-13 21:20:00|6692.2|6688.2|6692.2|6688.2|6692.3|6688.3|6692.1|6688.1|0
1631568300000|2021-09-13 21:25:00|6692.3|6688.3|6692.2|6688.2|6692.3|6688.3|6692.1|6688.1|0
1631568600000|2021-09-13 21:30:00|6692.3|6688.3|6691.8|6687.8|6692.3|6688.3|6691.6|6687.6|0
1631568900000|2021-09-13 21:35:00|6691.6|6687.6|6691.8|6687.8|6691.8|6687.8|6691.6|6687.6|0
1631569200000|2021-09-13 21:40:00|6692|6688|6691.9|6687.9|6692|6688|6691.8|6687.8|0
1631569500000|2021-09-13 21:45:00|6692|6688|6692|6688|6692.3|6688.3|6691.9|6687.9|0
1631569800000|2021-09-13 21:50:00|6692.2|6688.2|6691.9|6687.9|6692.2|6688.2|6691.9|6687.9|0
1631570100000|2021-09-13 21:55:00|6691.8|6687.8|6691.8|6687.8|6691.8|6687.8|6691.8|6687.8|0
1631570400000|2021-09-13 22:00:00|6691.5|6687.5|6689.1|6685.1|6691.9|6687.9|6688.8|6684.8|0
1631570700000|2021-09-13 22:05:00|6689.2|6685.2|6689.1|6685.1|6689.4|6685.4|6688.8|6684.8|0
1631571000000|2021-09-13 22:10:00|6689.4|6685.4|6688.8|6684.8|6689.4|6685.4|6688.6|6684.6|0
1631571300000|2021-09-13 22:15:00|6689.1|6685.1|6690.3|6686.3|6690.5|6686.5|6688.4|6684.4|0
1631571600000|2021-09-13 22:20:00|6690.4|6686.4|6693|6689|6693|6689|6690.4|6686.4|0
1631571900000|2021-09-13 22:25:00|6693.1|6689.1|6693|6689|6693.4|6689.4|6692.4|6688.4|0
1631572200000|2021-09-13 22:30:00|6693.1|6689.1|6693|6689|6693.7|6689.7|6693|6689|0
1631572500000|2021-09-13 22:35:00|6692.7|6688.7|6694.2|6690.2|6694.5|6690.5|6692.7|6688.7|0
1631572800000|2021-09-13 22:40:00|6694.1|6690.1|6693.1|6689.1|6694.2|6690.2|6692.9|6688.9|0
1631573100000|2021-09-13 22:45:00|6693.4|6689.4|6693.7|6689.7|6694.2|6690.2|6693.4|6689.4|0
1631573400000|2021-09-13 22:50:00|6693.8|6689.8|6694.1|6690.1|6695.1|6691.1|6693.8|6689.8|0
1631573700000|2021-09-13 22:55:00|6693.7|6689.7|6693|6689|6694.1|6690.1|6692.7|6688.7|0
1631574000000|2021-09-13 23:00:00|6693.1|6689.1|6693|6689|6694.5|6690.5|6693|6689|0
1631574300000|2021-09-13 23:05:00|6692.7|6688.7|6692.7|6688.7|6693.4|6689.4|6692.1|6688.1|0
1631574600000|2021-09-13 23:10:00|6692.4|6688.4|6690.7|6686.7|6692.4|6688.4|6690.3|6686.3|0
1631574900000|2021-09-13 23:15:00|6690.2|6687.2|6689.9|6686.9|6690.6|6687.6|6689.5|6686.5|0
1631575200000|2021-09-13 23:20:00|6689.8|6686.8|6689.9|6686.9|6689.9|6686.9|6689.5|6686.5|0
1631575500000|2021-09-13 23:25:00|6690|6687|6691|6688|6691.3|6688.3|6690|6687|0
1631575800000|2021-09-13 23:30:00|6690.9|6687.9|6691.3|6688.3|6691.3|6688.3|6690.2|6687.2|0
1631576100000|2021-09-13 23:35:00|6691.2|6688.2|6689.8|6686.8|6691.2|6688.2|6689.5|6686.5|0
1631576400000|2021-09-13 23:40:00|6689.9|6686.9|6689.9|6686.9|6690.2|6687.2|6689.5|6686.5|0
1631576700000|2021-09-13 23:45:00|6689.8|6686.8|6690.7|6687.7|6690.7|6687.7|6689.5|6686.5|0
1631577000000|2021-09-13 23:50:00|6690.6|6687.6|6691.7|6688.7|6692|6689|6689.9|6686.9|0
1631577300000|2021-09-13 23:55:00|6692|6689|6691.4|6688.4|6692|6689|6691|6688|0
1631577600000|2021-09-14 00:00:00|6691.3|6688.3|6691.1|6688.1|6692.3|6689.3|6688.7|6685.7|0
1631577900000|2021-09-14 00:05:00|6691|6688|6689.3|6686.3|6691.4|6688.4|6688|6685|0
1631578200000|2021-09-14 00:10:00|6689|6686|6687.5|6684.5|6689|6686|6687.1|6684.1|0
1631578500000|2021-09-14 00:15:00|6687.4|6684.4|6685.2|6682.2|6687.5|6684.5|6682.6|6679.6|0
1631578800000|2021-09-14 00:20:00|6685.1|6682.1|6683.4|6680.4|6685.6|6682.6|6682.6|6679.6|0
1631579100000|2021-09-14 00:25:00|6683.3|6680.3|6684.5|6681.5|6685.3|6682.3|6682.2|6679.2|0
1631579400000|2021-09-14 00:30:00|6684.6|6681.6|6685.6|6682.6|6686.5|6683.5|6684.2|6681.2|0
1631579700000|2021-09-14 00:35:00|6685.7|6682.7|6689.4|6686.4|6690.2|6687.2|6685.7|6682.7|0
1631580000000|2021-09-14 00:40:00|6689.6|6686.6|6687.2|6684.2|6690.9|6687.9|6687.2|6684.2|0
1631580300000|2021-09-14 00:45:00|6687.3|6684.3|6688.3|6685.3|6688.7|6685.7|6687.2|6684.2|0
1631580600000|2021-09-14 00:50:00|6688.2|6685.2|6686.4|6683.4|6688.7|6685.7|6685.7|6682.7|0
1631580900000|2021-09-14 00:55:00|6686.3|6683.3|6687.2|6684.2|6687.6|6684.6|6686|6683|0
1631581200000|2021-09-14 01:00:00|6687.5|6684.5|6689.5|6686.5|6691|6688|6687.5|6684.5|0
1631581500000|2021-09-14 01:05:00|6689.4|6686.4|6687.6|6684.6|6689.6|6686.6|6687.3|6684.3|0
1631581800000|2021-09-14 01:10:00|6687.8|6684.8|6687.3|6684.3|6690.3|6687.3|6687.3|6684.3|0
1631582100000|2021-09-14 01:15:00|6687.4|6684.4|6689|6686|6689.8|6686.8|6686.6|6683.6|0
1631582400000|2021-09-14 01:20:00|6688.9|6685.9|6691.3|6688.3|6692|6689|6688.9|6685.9|0
1631582700000|2021-09-14 01:25:00|6691.5|6688.5|6692.3|6689.3|6694.2|6691.2|6691.5|6688.5|0
1631583000000|2021-09-14 01:30:00|6692.5|6689.5|6690.3|6687.3|6694.7|6691.7|6688.7|6685.7|0
1631583300000|2021-09-14 01:35:00|6690.2|6687.2|6692.1|6689.1|6694|6691|6689.5|6686.5|0
1631583600000|2021-09-14 01:40:00|6691.9|6688.9|6689.5|6686.5|6692.1|6689.1|6688.7|6685.7|0
1631583900000|2021-09-14 01:45:00|6689.4|6686.4|6688.7|6685.7|6691.3|6688.3|6687.9|6684.9|0
1631584200000|2021-09-14 01:50:00|6688.6|6685.6|6690.5|6687.5|6691.6|6688.6|6687.4|6684.4|0
1631584500000|2021-09-14 01:55:00|6690.2|6687.2|6690.7|6687.7|6691.8|6688.8|6688.7|6685.7|0
1631584800000|2021-09-14 02:00:00|6691|6688|6694.4|6691.4|6695.1|6692.1|6689.5|6686.5|0
1631585100000|2021-09-14 02:05:00|6694.3|6691.3|6694|6691|6695.2|6692.2|6692.1|6689.1|0
1631585400000|2021-09-14 02:10:00|6693.9|6690.9|6688.7|6685.7|6693.9|6690.9|6688|6685|0
1631585700000|2021-09-14 02:15:00|6688.9|6685.9|6691.4|6688.4|6691.8|6688.8|6686.5|6683.5|0
1631586000000|2021-09-14 02:20:00|6691.3|6688.3|6689.8|6686.8|6694|6691|6689.8|6686.8|0
1631586300000|2021-09-14 02:25:00|6690|6687|6686.4|6683.4|6691.7|6688.7|6684.9|6681.9|0
1631586600000|2021-09-14 02:30:00|6686.7|6683.7|6685.9|6682.9|6687.9|6684.9|6682.6|6679.6|0
1631586900000|2021-09-14 02:35:00|6685.7|6682.7|6684.5|6681.5|6686.6|6683.6|6684.2|6681.2|0
1631587200000|2021-09-14 02:40:00|6684.9|6681.9|6685.7|6682.7|6686.5|6683.5|6684.4|6681.4|0
1631587500000|2021-09-14 02:45:00|6685.6|6682.6|6685.3|6682.3|6686.4|6683.4|6684.5|6681.5|0
1631587800000|2021-09-14 02:50:00|6685.1|6682.1|6685|6682|6686|6683|6684.9|6681.9|0
1631588100000|2021-09-14 02:55:00|6684.7|6681.7|6682.7|6679.7|6685.7|6682.7|6681.9|6678.9|0
1631588400000|2021-09-14 03:00:00|6682.6|6679.6|6682.6|6679.6|6683.4|6680.4|6681.1|6678.1|0
1631588700000|2021-09-14 03:05:00|6682.5|6679.5|6684|6681|6685.6|6682.6|6682.5|6679.5|0
1631589000000|2021-09-14 03:10:00|6683.9|6680.9|6684.3|6681.3|6684.7|6681.7|6683.3|6680.3|0
1631589300000|2021-09-14 03:15:00|6684.4|6681.4|6684.8|6681.8|6685.5|6682.5|6683.3|6680.3|0
1631589600000|2021-09-14 03:20:00|6685|6682|6686.6|6683.6|6686.6|6683.6|6684|6681|0
1631589900000|2021-09-14 03:25:00|6686.8|6683.8|6687.4|6684.4|6688.5|6685.5|6686.3|6683.3|0
1631590200000|2021-09-14 03:30:00|6687.5|6684.5|6686.3|6683.3|6688.5|6685.5|6685.1|6682.1|0
1631590500000|2021-09-14 03:35:00|6686.6|6683.6|6688.6|6685.6|6689.3|6686.3|6686.6|6683.6|0
1631590800000|2021-09-14 03:40:00|6689.3|6686.3|6690|6687|6690.4|6687.4|6688.5|6685.5|0
1631591100000|2021-09-14 03:45:00|6690.2|6687.2|6690.3|6687.3|6692.2|6689.2|6690|6687|0
1631591400000|2021-09-14 03:50:00|6690.2|6687.2|6689.4|6686.4|6690.2|6687.2|6688.9|6685.9|0
1631591700000|2021-09-14 03:55:00|6689.3|6686.3|6690.4|6687.4|6690.9|6687.9|6689.3|6686.3|0
1631592000000|2021-09-14 04:00:00|6690.5|6687.5|6689.3|6686.3|6691.1|6688.1|6689.3|6686.3|0
1631592300000|2021-09-14 04:05:00|6689.5|6686.5|6690.2|6687.2|6690.2|6687.2|6689.3|6686.3|0
1631592600000|2021-09-14 04:10:00|6690.3|6687.3|6689.4|6686.4|6690.9|6687.9|6687.9|6684.9|0
1631592900000|2021-09-14 04:15:00|6689.5|6686.5|6689.4|6686.4|6690.2|6687.2|6688.7|6685.7|0
1631593200000|2021-09-14 04:20:00|6689.5|6686.5|6689.8|6686.8|6690.2|6687.2|6689.4|6686.4|0
1631593500000|2021-09-14 04:25:00|6689.9|6686.9|6690.2|6687.2|6690.2|6687.2|6688.7|6685.7|0
1631593800000|2021-09-14 04:30:00|6690.3|6687.3|6691.8|6688.8|6691.8|6688.8|6689.5|6686.5|0
1631594100000|2021-09-14 04:35:00|6691.6|6688.6|6691.4|6688.4|6692.6|6689.6|6691|6688|0
1631594400000|2021-09-14 04:40:00|6691.1|6688.1|6690.7|6687.7|6691.1|6688.1|6690.3|6687.3|0
1631594700000|2021-09-14 04:45:00|6690.8|6687.8|6690.3|6687.3|6691.1|6688.1|6690|6687|0
1631595000000|2021-09-14 04:50:00|6690.4|6687.4|6691.1|6688.1|6691.1|6688.1|6690|6687|0
1631595300000|2021-09-14 04:55:00|6691|6688|6690.7|6687.7|6692.2|6689.2|6690.7|6687.7|0
1631595600000|2021-09-14 05:00:00|6690.8|6687.8|6692.3|6689.3|6693.1|6690.1|6689.6|6686.6|0
1631595900000|2021-09-14 05:05:00|6692.2|6689.2|6690.7|6687.7|6692.2|6689.2|6690|6687|0
1631596200000|2021-09-14 05:10:00|6690.8|6687.8|6691.8|6688.8|6691.8|6688.8|6689.5|6686.5|0
1631596500000|2021-09-14 05:15:00|6691.9|6688.9|6689.5|6686.5|6692.2|6689.2|6689.1|6686.1|0
1631596800000|2021-09-14 05:20:00|6689.6|6686.6|6693.4|6690.4|6694.2|6691.2|6689.6|6686.6|0
1631597100000|2021-09-14 05:25:00|6693.6|6690.6|6694.7|6691.7|6695.7|6692.7|6693.6|6690.6|0
1631597400000|2021-09-14 05:30:00|6695|6692|6693|6690|6695.4|6692.4|6691.9|6688.9|0
1631597700000|2021-09-14 05:35:00|6693.2|6690.2|6694|6691|6694.5|6691.5|6693.2|6690.2|0
1631598000000|2021-09-14 05:40:00|6694.2|6691.2|6691.4|6688.4|6694.4|6691.4|6688.4|6685.4|0
1631598300000|2021-09-14 05:45:00|6691.5|6688.5|6693|6690|6693.7|6690.7|6691.3|6688.3|0
1631598600000|2021-09-14 05:50:00|6692.7|6689.7|6689.6|6686.6|6693|6690|6689.3|6686.3|0
1631598900000|2021-09-14 05:55:00|6689.7|6686.7|6686.4|6683.4|6690|6687|6686.4|6683.4|0
1631599200000|2021-09-14 06:00:00|6687.1|6684.1|6679.2|6677.2|6688.5|6686.5|6678.7|6676.7|405
1631599500000|2021-09-14 06:05:00|6679|6677|6678|6676|6679.7|6677.7|6676.5|6674.5|122
1631599800000|2021-09-14 06:10:00|6677.7|6675.7|6672.2|6670.2|6677.7|6675.7|6672.2|6670.2|216
1631600100000|2021-09-14 06:15:00|6672|6670|6676.5|6674.5|6678|6676|6671.7|6669.7|338
1631600400000|2021-09-14 06:20:00|6677|6675|6677|6675|6679.2|6677.2|6676|6674|168
1631600700000|2021-09-14 06:25:00|6676.7|6674.7|6673|6671|6679|6677|6672.5|6670.5|382
1631601000000|2021-09-14 06:30:00|6672.7|6670.7|6670|6668|6673.2|6671.2|6668|6666|526
1631601300000|2021-09-14 06:35:00|6669.7|6667.7|6667.7|6665.7|6670|6668|6667.5|6665.5|319
1631601600000|2021-09-14 06:40:00|6667.2|6665.2|6664.2|6662.2|6667.5|6665.5|6663.5|6661.5|266
1631601900000|2021-09-14 06:45:00|6664|6662|6668.7|6666.7|6668.7|6666.7|6664|6662|358
1631602200000|2021-09-14 06:50:00|6668.5|6666.5|6665.2|6663.2|6669.5|6667.5|6665|6663|260
1631602500000|2021-09-14 06:55:00|6665|6663|6665.7|6663.7|6665.7|6663.7|6661.2|6659.2|361
1631602800000|2021-09-14 07:00:00|6665.2|6664.2|6658|6657|6675|6674|6657.7|6656.7|3909
1631603100000|2021-09-14 07:05:00|6658.5|6657.5|6655.7|6654.7|6660.7|6659.7|6654.5|6653.5|3111
1631603400000|2021-09-14 07:10:00|6656.2|6655.2|6636.5|6635.5|6658.7|6657.7|6636.2|6635.2|1312
1631603700000|2021-09-14 07:15:00|6636.7|6635.7|6638|6637|6638.7|6637.7|6629|6628|1712
1631604000000|2021-09-14 07:20:00|6637.7|6636.7|6621.5|6620.5|6638|6637|6621|6620|1283
1631604300000|2021-09-14 07:25:00|6621.2|6620.2|6633.2|6632.2|6634.2|6633.2|6620.7|6619.7|3090
1631604600000|2021-09-14 07:30:00|6633|6632|6623.2|6622.2|6634|6633|6623|6622|1836
1631604900000|2021-09-14 07:35:00|6623|6622|6622.5|6621.5|6626.7|6625.7|6621|6620|704
1631605200000|2021-09-14 07:40:00|6623|6622|6614.7|6613.7|6623|6622|6614.5|6613.5|1321
1631605500000|2021-09-14 07:45:00|6615.2|6614.2|6619.7|6618.7|6620.2|6619.2|6613|6612|979
1631605800000|2021-09-14 07:50:00|6619.5|6618.5|6629.5|6628.5|6631.5|6630.5|6618.7|6617.7|3618
1631606100000|2021-09-14 07:55:00|6629.7|6628.7|6640|6639|6640.7|6639.7|6628.7|6627.7|5373
1631606400000|2021-09-14 08:00:00|6639.7|6638.7|6633.2|6632.2|6643.5|6642.5|6630.2|6629.2|943
1631606700000|2021-09-14 08:05:00|6633|6632|6634|6633|6636.7|6635.7|6630|6629|620
1631607000000|2021-09-14 08:10:00|6633.7|6632.7|6638|6637|6639.2|6638.2|6632.5|6631.5|2496
1631607300000|2021-09-14 08:15:00|6637.7|6636.7|6630.5|6629.5|6638.7|6637.7|6629.7|6628.7|787
1631607600000|2021-09-14 08:20:00|6630.7|6629.7|6636.5|6635.5|6638.2|6637.2|6629|6628|800
1631607900000|2021-09-14 08:25:00|6636.2|6635.2|6639.5|6638.5|6641|6640|6636|6635|3215
1631608200000|2021-09-14 08:30:00|6639.2|6638.2|6640.5|6639.5|6642.7|6641.7|6638.5|6637.5|473
1631608500000|2021-09-14 08:35:00|6640.2|6639.2|6642|6641|6644.5|6643.5|6639.7|6638.7|496
1631608800000|2021-09-14 08:40:00|6642.2|6641.2|6643.2|6642.2|6644.5|6643.5|6640.5|6639.5|2598
1631609100000|2021-09-14 08:45:00|6643|6642|6637.7|6636.7|6644|6643|6637.5|6636.5|15659
1631609400000|2021-09-14 08:50:00|6637.5|6636.5|6644|6643|6644|6643|6637.5|6636.5|1939
1631609700000|2021-09-14 08:55:00|6644.2|6643.2|6644.5|6643.5|6646.7|6645.7|6642.7|6641.7|324
1631610000000|2021-09-14 09:00:00|6644.7|6643.7|6643.5|6642.5|6648|6647|6642.7|6641.7|616
1631610300000|2021-09-14 09:05:00|6643.2|6642.2|6647.2|6646.2|6648|6647|6643|6642|2795
1631610600000|2021-09-14 09:10:00|6647.5|6646.5|6651.2|6650.2|6651.7|6650.7|6646.5|6645.5|848
1631610900000|2021-09-14 09:15:00|6651.5|6650.5|6653.2|6652.2|6655.5|6654.5|6650|6649|580
1631611200000|2021-09-14 09:20:00|6653|6652|6648.2|6647.2|6653.5|6652.5|6647.7|6646.7|617
1631611500000|2021-09-14 09:25:00|6648.5|6647.5|6650|6649|6650|6649|6646.7|6645.7|337
1631611800000|2021-09-14 09:30:00|6649.7|6648.7|6646.5|6645.5|6649.7|6648.7|6646|6645|571
1631612100000|2021-09-14 09:35:00|6646.7|6645.7|6645.5|6644.5|6647|6646|6645|6644|338
1631612400000|2021-09-14 09:40:00|6645.7|6644.7|6641|6640|6645.7|6644.7|6641|6640|5350
1631612700000|2021-09-14 09:45:00|6641.2|6640.2|6641|6640|6642|6641|6639.7|6638.7|5592
1631613000000|2021-09-14 09:50:00|6641.2|6640.2|6635.2|6634.2|6641.5|6640.5|6634.7|6633.7|546
1631613300000|2021-09-14 09:55:00|6635.5|6634.5|6636.7|6635.7|6637|6636|6634.5|6633.5|2698
1631613600000|2021-09-14 10:00:00|6636.5|6635.5|6638.5|6637.5|6638.5|6637.5|6634.5|6633.5|271
1631613900000|2021-09-14 10:05:00|6638.7|6637.7|6639|6638|6639.2|6638.2|6637|6636|9452
1631614200000|2021-09-14 10:10:00|6638.7|6637.7|6640.5|6639.5|6641.7|6640.7|6638.7|6637.7|407
1631614500000|2021-09-14 10:15:00|6640.2|6639.2|6642.2|6641.2|6644.2|6643.2|6640|6639|741
1631614800000|2021-09-14 10:20:00|6642|6641|6641.5|6640.5|6643|6642|6641.2|6640.2|1038
1631615100000|2021-09-14 10:25:00|6641.7|6640.7|6647.5|6646.5|6647.5|6646.5|6641.2|6640.2|423
1631615400000|2021-09-14 10:30:00|6648|6647|6648|6647|6649|6648|6647|6646|621
1631615700000|2021-09-14 10:35:00|6648.2|6647.2|6650.5|6649.5|6650.7|6649.7|6648|6647|567
1631616000000|2021-09-14 10:40:00|6650.2|6649.2|6653|6652|6654.7|6653.7|6649.7|6648.7|787
1631616300000|2021-09-14 10:45:00|6652.7|6651.7|6652|6651|6653.5|6652.5|6650.7|6649.7|711
1631616600000|2021-09-14 10:50:00|6651.5|6650.5|6652.2|6651.2|6654|6653|6651.2|6650.2|560
1631616900000|2021-09-14 10:55:00|6652|6651|6652.7|6651.7|6653|6652|6650.5|6649.5|309
1631617200000|2021-09-14 11:00:00|6653|6652|6650.2|6649.2|6653.5|6652.5|6649.7|6648.7|243
1631617500000|2021-09-14 11:05:00|6650.5|6649.5|6642.2|6641.2|6651|6650|6641.7|6640.7|2529
1631617800000|2021-09-14 11:10:00|6642.5|6641.5|6640.7|6639.7|6642.5|6641.5|6638.5|6637.5|584
1631618100000|2021-09-14 11:15:00|6641|6640|6643.2|6642.2|6644|6643|6640.5|6639.5|186
1631618400000|2021-09-14 11:20:00|6643.5|6642.5|6642.5|6641.5|6645|6644|6641.5|6640.5|365
1631618700000|2021-09-14 11:25:00|6642.7|6641.7|6641.2|6640.2|6644.2|6643.2|6640.7|6639.7|276
1631619000000|2021-09-14 11:30:00|6641|6640|6644|6643|6644.5|6643.5|6639.2|6638.2|285
1631619300000|2021-09-14 11:35:00|6644.2|6643.2|6643.2|6642.2|6645|6644|6641.7|6640.7|3546
1631619600000|2021-09-14 11:40:00|6642.4|6641.4|6641.9|6640.9|6645.4|6644.4|6641.2|6640.2|1177
1631619900000|2021-09-14 11:45:00|6641.7|6640.7|6638.2|6637.2|6641.9|6640.9|6637.9|6636.9|1492
1631620200000|2021-09-14 11:50:00|6637.9|6636.9|6633.4|6632.4|6637.9|6636.9|6631.7|6630.7|8114
1631620500000|2021-09-14 11:55:00|6633.7|6632.7|6636.9|6635.9|6637.9|6636.9|6631.7|6630.7|7659
1631620800000|2021-09-14 12:00:00|6636.7|6635.7|6641.9|6640.9|6642.2|6641.2|6634.4|6633.4|7287
1631621100000|2021-09-14 12:05:00|6642.2|6641.2|6638.7|6637.7|6642.7|6641.7|6636.4|6635.4|290
1631621400000|2021-09-14 12:10:00|6638.9|6637.9|6640.4|6639.4|6640.9|6639.9|6636.4|6635.4|157
1631621700000|2021-09-14 12:15:00|6640.7|6639.7|6646.2|6645.2|6646.7|6645.7|6639.7|6638.7|1864
1631622000000|2021-09-14 12:20:00|6645.9|6644.9|6644.9|6643.9|6647.2|6646.2|6644.4|6643.4|145
1631622300000|2021-09-14 12:25:00|6645.2|6644.2|6648.9|6647.9|6649.2|6648.2|6644.7|6643.7|264
1631622600000|2021-09-14 12:30:00|6649.2|6648.2|6666.7|6665.7|6669.2|6668.2|6648.9|6647.9|2054
1631622900000|2021-09-14 12:35:00|6666.9|6665.9|6668.9|6667.9|6674.4|6673.4|6666.9|6665.9|925
1631623200000|2021-09-14 12:40:00|6669.2|6668.2|6664.7|6663.7|6672.2|6671.2|6664.7|6663.7|732
1631623500000|2021-09-14 12:45:00|6664.9|6663.9|6667.7|6666.7|6667.9|6666.9|6663.2|6662.2|541
1631623800000|2021-09-14 12:50:00|6667.4|6666.4|6663.7|6662.7|6670.2|6669.2|6663.7|6662.7|456
1631624100000|2021-09-14 12:55:00|6663.2|6662.2|6660.4|6659.4|6663.9|6662.9|6657.2|6656.2|488
1631624400000|2021-09-14 13:00:00|6660.7|6659.7|6661.9|6660.9|6663.9|6662.9|6660.2|6659.2|300
1631624700000|2021-09-14 13:05:00|6662.4|6661.4|6664.7|6663.7|6665.2|6664.2|6661.2|6660.2|275
1631625000000|2021-09-14 13:10:00|6664.4|6663.4|6665.2|6664.2|6665.7|6664.7|6663.7|6662.7|300
1631625300000|2021-09-14 13:15:00|6665.7|6664.7|6668.2|6667.2|6668.4|6667.4|6664.7|6663.7|436
1631625600000|2021-09-14 13:20:00|6667.9|6666.9|6673.7|6672.7|6674.2|6673.2|6667.7|6666.7|542
1631625900000|2021-09-14 13:25:00|6673.9|6672.9|6677.7|6676.7|6678.4|6677.4|6673.7|6672.7|763
1631626200000|2021-09-14 13:30:00|6678.2|6677.2|6677.2|6676.2|6678.2|6677.2|6671.2|6670.2|901
1631626500000|2021-09-14 13:35:00|6676.9|6675.9|6677.4|6676.4|6678.7|6677.7|6673.2|6672.2|505
1631626800000|2021-09-14 13:40:00|6677.2|6676.2|6673.4|6672.4|6679.2|6678.2|6671.7|6670.7|442
1631627100000|2021-09-14 13:45:00|6673.2|6672.2|6665.7|6664.7|6673.9|6672.9|6665.7|6664.7|867
1631627400000|2021-09-14 13:50:00|6665.4|6664.4|6664.2|6663.2|6668.4|6667.4|6661.9|6660.9|572
1631627700000|2021-09-14 13:55:00|6664.4|6663.4|6661.7|6660.7|6665.9|6664.9|6660.4|6659.4|543
1631628000000|2021-09-14 14:00:00|6661.4|6660.4|6657.7|6656.7|6661.4|6660.4|6654.7|6653.7|1466
1631628300000|2021-09-14 14:05:00|6657.4|6656.4|6662.2|6661.2|6664.7|6663.7|6656.4|6655.4|572
1631628600000|2021-09-14 14:10:00|6662.1|6661.1|6656.6|6655.6|6662.1|6661.1|6656.6|6655.6|1805
1631628900000|2021-09-14 14:15:00|6656.3|6655.3|6654.3|6653.3|6659.6|6658.6|6653.8|6652.8|7869
1631629200000|2021-09-14 14:20:00|6654.6|6653.6|6649.3|6648.3|6657.1|6656.1|6649.1|6648.1|5834
1631629500000|2021-09-14 14:25:00|6649.1|6648.1|6652.8|6651.8|6653.6|6652.6|6647.1|6646.1|515
1631629800000|2021-09-14 14:30:00|6652.6|6651.6|6647.6|6646.6|6653.1|6652.1|6647.6|6646.6|592
1631630100000|2021-09-14 14:35:00|6647.3|6646.3|6637.3|6636.3|6649.3|6648.3|6635.8|6634.8|4700
1631630400000|2021-09-14 14:40:00|6637.1|6636.1|6639.6|6638.6|6640.6|6639.6|6635.8|6634.8|3143
1631630700000|2021-09-14 14:45:00|6639.1|6638.1|6638.1|6637.1|6639.8|6638.8|6635.6|6634.6|516
1631631000000|2021-09-14 14:50:00|6638.3|6637.3|6637.6|6636.6|6640.1|6639.1|6635.8|6634.8|920
1631631300000|2021-09-14 14:55:00|6637.3|6636.3|6637.8|6636.8|6640.1|6639.1|6635.1|6634.1|582
1631631600000|2021-09-14 15:00:00|6637.6|6636.6|6637.6|6636.6|6641.6|6640.6|6636.8|6635.8|578
1631631900000|2021-09-14 15:05:00|6637.3|6636.3|6641.1|6640.1|6641.1|6640.1|6635.3|6634.3|3024
1631632200000|2021-09-14 15:10:00|6640.8|6639.8|6640.6|6639.6|6642.3|6641.3|6639.6|6638.6|960
1631632500000|2021-09-14 15:15:00|6640.3|6639.3|6643.1|6642.1|6644.6|6643.6|6640.1|6639.1|2384
1631632800000|2021-09-14 15:20:00|6643.3|6642.3|6649.1|6648.1|6649.1|6648.1|6643.3|6642.3|3318
1631633100000|2021-09-14 15:25:00|6648.8|6647.8|6647.6|6646.6|6651.6|6650.6|6646.8|6645.8|14057
1631633400000|2021-09-14 15:30:00|6648.1|6646.1|6652.8|6650.8|6656.3|6654.3|6648.1|6646.1|2186
1631633700000|2021-09-14 15:35:00|6653.1|6651.1|6659.8|6657.8|6659.8|6657.8|6651.1|6649.1|3028
1631634000000|2021-09-14 15:40:00|6659.6|6657.6|6663.1|6661.1|6663.3|6661.3|6659.1|6657.1|5447
1631634300000|2021-09-14 15:45:00|6662.8|6660.8|6661.3|6659.3|6663.1|6661.1|6658.6|6656.6|235
1631634600000|2021-09-14 15:50:00|6661.1|6659.1|6660.1|6658.1|6661.3|6659.3|6658.6|6656.6|126
1631634900000|2021-09-14 15:55:00|6660.3|6658.3|6664.6|6662.6|6664.8|6662.8|6660.3|6658.3|178
1631635200000|2021-09-14 16:00:00|6664.8|6662.8|6667.1|6665.1|6667.3|6665.3|6664.1|6662.1|173
1631635500000|2021-09-14 16:05:00|6666.6|6664.6|6663.6|6661.6|6667.1|6665.1|6663.6|6661.6|92
1631635800000|2021-09-14 16:10:00|6663.8|6661.8|6666.6|6664.6|6666.8|6664.8|6663.3|6661.3|183
1631636100000|2021-09-14 16:15:00|6666.8|6664.8|6663.6|6661.6|6667.6|6665.6|6663.3|6661.3|139
1631636400000|2021-09-14 16:20:00|6663.3|6661.3|6662.1|6660.1|6664.3|6662.3|6661.8|6659.8|96
1631636700000|2021-09-14 16:25:00|6661.8|6659.8|6660.3|6658.3|6662.3|6660.3|6660.3|6658.3|317
1631637000000|2021-09-14 16:30:00|6660.6|6658.6|6660.3|6658.3|6661.1|6659.1|6657.6|6655.6|159
1631637300000|2021-09-14 16:35:00|6660.1|6658.1|6658.8|6656.8|6661.3|6659.3|6658.6|6656.6|76
1631637600000|2021-09-14 16:40:00|6658.6|6656.6|6656.1|6654.1|6659.6|6657.6|6655.6|6653.6|152
1631637900000|2021-09-14 16:45:00|6655.8|6653.8|6654.1|6652.1|6657.1|6655.1|6654.1|6652.1|138
1631638200000|2021-09-14 16:50:00|6653.8|6651.8|6651.8|6649.8|6655.6|6653.6|6651.6|6649.6|361
1631638500000|2021-09-14 16:55:00|6651.6|6649.6|6651.3|6649.3|6653.1|6651.1|6650.3|6648.3|203
1631638800000|2021-09-14 17:00:00|6651.6|6649.6|6649.3|6647.3|6653.8|6651.8|6649.1|6647.1|64
1631639100000|2021-09-14 17:05:00|6649.1|6647.1|6644.8|6642.8|6649.6|6647.6|6644.6|6642.6|104
1631639400000|2021-09-14 17:10:00|6645.1|6643.1|6643.1|6641.1|6646.6|6644.6|6641.8|6639.8|130
1631639700000|2021-09-14 17:15:00|6642.8|6640.8|6645.6|6643.6|6645.6|6643.6|6642.3|6640.3|77
1631640000000|2021-09-14 17:20:00|6645.8|6643.8|6647.1|6645.1|6648.6|6646.6|6645.6|6643.6|21
1631640300000|2021-09-14 17:25:00|6647.3|6645.3|6647.1|6645.1|6648.8|6646.8|6646.6|6644.6|105
1631640600000|2021-09-14 17:30:00|6646.6|6644.6|6644.6|6642.6|6646.6|6644.6|6643.3|6641.3|69
1631640900000|2021-09-14 17:35:00|6644.3|6642.3|6649.3|6647.3|6649.6|6647.6|6643.8|6641.8|98
1631641200000|2021-09-14 17:40:00|6649.6|6647.6|6652.1|6650.1|6652.6|6650.6|6648.6|6646.6|131
1631641500000|2021-09-14 17:45:00|6652.3|6650.3|6650.6|6648.6|6653.8|6651.8|6650.3|6648.3|69
1631641800000|2021-09-14 17:50:00|6650.8|6648.8|6651.8|6649.8|6653.1|6651.1|6649.8|6647.8|42
1631642100000|2021-09-14 17:55:00|6652.1|6650.1|6652.1|6650.1|6652.8|6650.8|6650.8|6648.8|28
1631642400000|2021-09-14 18:00:00|6651.6|6649.6|6649.8|6647.8|6651.6|6649.6|6649.3|6647.3|22
1631642700000|2021-09-14 18:05:00|6650.1|6648.1|6648.3|6646.3|6652.6|6650.6|6647.8|6645.8|9
1631643000000|2021-09-14 18:10:00|6648.6|6646.6|6644.8|6642.8|6648.6|6646.6|6644.6|6642.6|133
1631643300000|2021-09-14 18:15:00|6645.1|6643.1|6642.1|6640.1|6645.8|6643.8|6642.1|6640.1|84
1631643600000|2021-09-14 18:20:00|6642.3|6640.3|6641.6|6639.6|6642.3|6640.3|6638.6|6636.6|68
1631643900000|2021-09-14 18:25:00|6641.3|6639.3|6640.6|6638.6|6642.1|6640.1|6639.6|6637.6|43
1631644200000|2021-09-14 18:30:00|6640.3|6638.3|6637.3|6635.3|6640.3|6638.3|6637.1|6635.1|71
1631644500000|2021-09-14 18:35:00|6637.6|6635.6|6637.8|6635.8|6638.6|6636.6|6635.8|6633.8|56
1631644800000|2021-09-14 18:40:00|6638.1|6636.1|6641.1|6639.1|6641.1|6639.1|6637.8|6635.8|21
1631645100000|2021-09-14 18:45:00|6640.8|6638.8|6634.8|6632.8|6640.8|6638.8|6634.6|6632.6|65
1631645400000|2021-09-14 18:50:00|6635.1|6633.1|6639.1|6637.1|6639.3|6637.3|6633.1|6631.1|85
1631645700000|2021-09-14 18:55:00|6639.3|6637.3|6641.1|6639.1|6642.6|6640.6|6638.1|6636.1|65
1631646000000|2021-09-14 19:00:00|6640.8|6638.8|6639.3|6637.3|6641.1|6639.1|6638.1|6636.1|31
1631646300000|2021-09-14 19:05:00|6639.1|6637.1|6638.8|6636.8|6642.1|6640.1|6638.6|6636.6|91
1631646600000|2021-09-14 19:10:00|6639.1|6637.1|6638.8|6636.8|6640.6|6638.6|6638.3|6636.3|30
1631646900000|2021-09-14 19:15:00|6638.6|6636.6|6636.8|6634.8|6639.3|6637.3|6635.6|6633.6|18
1631647200000|2021-09-14 19:20:00|6637.1|6635.1|6637.8|6635.8|6640.8|6638.8|6636.3|6634.3|19
1631647500000|2021-09-14 19:25:00|6637.6|6635.6|6636.1|6634.1|6638.1|6636.1|6635.1|6633.1|44
1631647800000|2021-09-14 19:30:00|6635.8|6633.8|6636.3|6634.3|6637.3|6635.3|6633.8|6631.8|85
1631648100000|2021-09-14 19:35:00|6636.1|6634.1|6637.8|6635.8|6638.1|6636.1|6634.1|6632.1|37
1631648400000|2021-09-14 19:40:00|6637.6|6635.6|6638.8|6636.8|6640.1|6638.1|6636.1|6634.1|60
1631648700000|2021-09-14 19:45:00|6638.6|6636.6|6637.3|6635.3|6641.6|6639.6|6636.1|6634.1|98
1631649000000|2021-09-14 19:50:00|6636.8|6634.8|6642.1|6640.1|6643.1|6641.1|6636.1|6634.1|157
1631649300000|2021-09-14 19:55:00|6641.8|6639.8|6642.3|6640.3|6642.8|6640.8|6639.6|6637.6|261
1631649600000|2021-09-14 20:00:00|6643.1|6641.1|6645.6|6641.6|6645.6|6641.6|6641.5|6637.5|0
1631649900000|2021-09-14 20:05:00|6645.7|6641.7|6646.3|6642.3|6647.9|6643.9|6645.2|6641.2|0
1631650200000|2021-09-14 20:10:00|6646.4|6642.4|6646.7|6642.7|6647.4|6643.4|6645.9|6641.9|0
1631650500000|2021-09-14 20:15:00|6646.4|6642.4|6646.7|6642.7|6646.7|6642.7|6646.4|6642.4|0
1631650800000|2021-09-14 20:20:00|6646.8|6642.8|6646.8|6642.8|6647.4|6643.4|6646.5|6642.5|0
1631651100000|2021-09-14 20:25:00|6646.7|6642.7|6646.5|6642.5|6646.8|6642.8|6646.5|6642.5|0
1631652300000|2021-09-14 20:45:00|6646.4|6642.4|6646.5|6642.5|6646.5|6642.5|6645.8|6641.8|0
1631652600000|2021-09-14 20:50:00|6646.4|6642.4|6646.5|6642.5|6646.5|6642.5|6646.2|6642.2|0
1631652900000|2021-09-14 20:55:00|6646.4|6642.4|6646|6642|6646.5|6642.5|6645.7|6641.7|0
1631653200000|2021-09-14 21:00:00|6646.1|6642.1|6645.7|6641.7|6646.1|6642.1|6645.7|6641.7|0
1631653500000|2021-09-14 21:05:00|6645.8|6641.8|6646|6642|6646|6642|6645.8|6641.8|0
1631654100000|2021-09-14 21:15:00|6646.1|6642.1|6646.4|6642.4|6646.4|6642.4|6646.1|6642.1|0
1631654400000|2021-09-14 21:20:00|6646.3|6642.3|6646.5|6642.5|6646.5|6642.5|6646.3|6642.3|0
1631654700000|2021-09-14 21:25:00|6646.4|6642.4|6646.4|6642.4|6646.5|6642.5|6646.4|6642.4|0
1631655000000|2021-09-14 21:30:00|6646.3|6642.3|6646|6642|6646.3|6642.3|6646|6642|0
1631655300000|2021-09-14 21:35:00|6646.1|6642.1|6645.2|6641.2|6646.1|6642.1|6645.2|6641.2|0
1631655600000|2021-09-14 21:40:00|6645|6641|6644.9|6640.9|6645.2|6641.2|6644.5|6640.5|0
1631655900000|2021-09-14 21:45:00|6644.8|6640.8|6644.8|6640.8|6644.9|6640.9|6644.6|6640.6|0
1631656200000|2021-09-14 21:50:00|6644.7|6640.7|6644.8|6640.8|6644.8|6640.8|6644.5|6640.5|0
1631656500000|2021-09-14 21:55:00|6644.9|6640.9|6645.1|6641.1|6645.1|6641.1|6644.8|6640.8|0
1631656800000|2021-09-14 22:00:00|6645|6641|6647.3|6643.3|6648.7|6644.7|6645|6641|0
1631657100000|2021-09-14 22:05:00|6647.4|6643.4|6646.7|6642.7|6647.8|6643.8|6645.7|6641.7|0
1631657400000|2021-09-14 22:10:00|6647|6643|6648.1|6644.1|6648.7|6644.7|6647|6643|0
1631657700000|2021-09-14 22:15:00|6648.2|6644.2|6648.4|6644.4|6649|6645|6648.1|6644.1|0
1631658000000|2021-09-14 22:20:00|6648.7|6644.7|6648.1|6644.1|6648.7|6644.7|6647.3|6643.3|0
1631658300000|2021-09-14 22:25:00|6648|6644|6646.7|6642.7|6648|6644|6646.7|6642.7|0
1631658600000|2021-09-14 22:30:00|6647|6643|6644.4|6640.4|6647.3|6643.3|6644.3|6640.3|0
1631658900000|2021-09-14 22:35:00|6644.5|6640.5|6645|6641|6645|6641|6644.5|6640.5|0
1631659200000|2021-09-14 22:40:00|6644.6|6640.6|6645.5|6641.5|6646|6642|6644.6|6640.6|0
1631659500000|2021-09-14 22:45:00|6645.4|6641.4|6645.3|6641.3|6646|6642|6645.3|6641.3|0
1631659800000|2021-09-14 22:50:00|6645.2|6641.2|6647.3|6643.3|6647.3|6643.3|6645|6641|0
1631660100000|2021-09-14 22:55:00|6647.7|6643.7|6647.3|6643.3|6647.9|6643.9|6647.3|6643.3|0
1631660400000|2021-09-14 23:00:00|6647.7|6643.7|6647|6643|6648|6644|6646.3|6642.3|0
1631660700000|2021-09-14 23:05:00|6647.3|6643.3|6647.7|6643.7|6648|6644|6647.3|6643.3|0
1631661000000|2021-09-14 23:10:00|6647.4|6643.4|6647.3|6643.3|6647.7|6643.7|6646.6|6642.6|0
1631661300000|2021-09-14 23:15:00|6646.8|6643.8|6646.1|6643.1|6647.2|6644.2|6646.1|6643.1|0
1631661600000|2021-09-14 23:20:00|6645.8|6642.8|6646.8|6643.8|6646.8|6643.8|6645.8|6642.8|0
1631661900000|2021-09-14 23:25:00|6646.7|6643.7|6646.8|6643.8|6646.8|6643.8|6646.5|6643.5|0
1631662200000|2021-09-14 23:30:00|6646.9|6643.9|6646.8|6643.8|6647.2|6644.2|6646.2|6643.2|0
1631662500000|2021-09-14 23:35:00|6646.9|6643.9|6650.3|6647.3|6650.6|6647.6|6646.9|6643.9|0
1631662800000|2021-09-14 23:40:00|6650.2|6647.2|6649.5|6646.5|6650.6|6647.6|6649.5|6646.5|0
1631663100000|2021-09-14 23:45:00|6649.9|6646.9|6648.9|6645.9|6649.9|6646.9|6648.2|6645.2|0
1631663400000|2021-09-14 23:50:00|6649|6646|6649.3|6646.3|6650|6647|6648.9|6645.9|0
1631663700000|2021-09-14 23:55:00|6649.2|6646.2|6650.9|6647.9|6650.9|6647.9|6648.8|6645.8|0
1631664000000|2021-09-15 00:00:00|6650.6|6647.6|6650.6|6647.6|6653.3|6650.3|6650.2|6647.2|0
1631664300000|2021-09-15 00:05:00|6650.5|6647.5|6651.2|6648.2|6652.2|6649.2|6649.9|6646.9|0
1631664600000|2021-09-15 00:10:00|6651.3|6648.3|6652.6|6649.6|6653.6|6650.6|6651.3|6648.3|0
1631664900000|2021-09-15 00:15:00|6652.7|6649.7|6662|6659|6663.9|6660.9|6652.7|6649.7|0
1631665200000|2021-09-15 00:20:00|6662.2|6659.2|6659.6|6656.6|6662.7|6659.7|6658.9|6655.9|0
1631665500000|2021-09-15 00:25:00|6660|6657|6661.2|6658.2|6661.3|6658.3|6659.6|6656.6|0
1631665800000|2021-09-15 00:30:00|6661.3|6658.3|6659.7|6656.7|6662.1|6659.1|6659.7|6656.7|0
1631666100000|2021-09-15 00:35:00|6659.6|6656.6|6657.6|6654.6|6659.6|6656.6|6655.6|6652.6|0
1631666400000|2021-09-15 00:40:00|6657.7|6654.7|6654.2|6651.2|6658.1|6655.1|6653.4|6650.4|0
1631666700000|2021-09-15 00:45:00|6654|6651|6653.1|6650.1|6655|6652|6651.3|6648.3|0
1631667000000|2021-09-15 00:50:00|6653.3|6650.3|6653.5|6650.5|6654.7|6651.7|6652.1|6649.1|0
1631667300000|2021-09-15 00:55:00|6653.2|6650.2|6650.8|6647.8|6653.2|6650.2|6649|6646|0
1631667600000|2021-09-15 01:00:00|6651|6648|6652.5|6649.5|6653.3|6650.3|6650.5|6647.5|0
1631667900000|2021-09-15 01:05:00|6652.6|6649.6|6653.6|6650.6|6654.4|6651.4|6651.6|6648.6|0
1631668200000|2021-09-15 01:10:00|6653.7|6650.7|6653.1|6650.1|6653.7|6650.7|6651.7|6648.7|0
1631668500000|2021-09-15 01:15:00|6653.6|6650.6|6653.5|6650.5|6654.4|6651.4|6651.9|6648.9|0
1631668800000|2021-09-15 01:20:00|6653.8|6650.8|6649.7|6646.7|6654.3|6651.3|6649.6|6646.6|0
1631669100000|2021-09-15 01:25:00|6649.6|6646.6|6651.4|6648.4|6652.8|6649.8|6649.6|6646.6|0
1631669400000|2021-09-15 01:30:00|6651.1|6648.1|6650.7|6647.7|6652.6|6649.6|6650.6|6647.6|0
1631669700000|2021-09-15 01:35:00|6650.4|6647.4|6649.7|6646.7|6651.4|6648.4|6649|6646|0
1631670000000|2021-09-15 01:40:00|6649.5|6646.5|6647.5|6644.5|6650.6|6647.6|6646.7|6643.7|0
1631670300000|2021-09-15 01:45:00|6647.4|6644.4|6645.7|6642.7|6647.8|6644.8|6644.8|6641.8|0
1631670600000|2021-09-15 01:50:00|6646|6643|6644.3|6641.3|6646.7|6643.7|6644|6641|0
1631670900000|2021-09-15 01:55:00|6644.4|6641.4|6645.1|6642.1|6645.9|6642.9|6644|6641|0
1631671200000|2021-09-15 02:00:00|6645.2|6642.2|6639.3|6636.3|6645.2|6642.2|6639.2|6636.2|0
1631671500000|2021-09-15 02:05:00|6639.2|6636.2|6641.1|6638.1|6641.1|6638.1|6638.4|6635.4|0
1631671800000|2021-09-15 02:10:00|6641.2|6638.2|6643.3|6640.3|6644.4|6641.4|6641.2|6638.2|0
1631672100000|2021-09-15 02:15:00|6643.6|6640.6|6648.7|6645.7|6648.7|6645.7|6643.6|6640.6|0
1631672400000|2021-09-15 02:20:00|6648.6|6645.6|6650.2|6647.2|6652.4|6649.4|6648.6|6645.6|0
1631672700000|2021-09-15 02:25:00|6650.3|6647.3|6650.5|6647.5|6653.2|6650.2|6650.2|6647.2|0
1631673000000|2021-09-15 02:30:00|6650.4|6647.4|6651.6|6648.6|6653.6|6650.6|6650.2|6647.2|0
1631673300000|2021-09-15 02:35:00|6651.5|6648.5|6647.9|6644.9|6651.7|6648.7|6647.9|6644.9|0
1631673600000|2021-09-15 02:40:00|6647.8|6644.8|6648.2|6645.2|6648.7|6645.7|6645.9|6642.9|0
1631673900000|2021-09-15 02:45:00|6648.1|6645.1|6650.2|6647.2|6650.2|6647.2|6647.9|6644.9|0
1631674200000|2021-09-15 02:50:00|6650.3|6647.3|6649.5|6646.5|6651.2|6648.2|6647.2|6644.2|0
1631674500000|2021-09-15 02:55:00|6649.4|6646.4|6649.5|6646.5|6650.6|6647.6|6647.3|6644.3|0
1631674800000|2021-09-15 03:00:00|6649.6|6646.6|6650.6|6647.6|6653.3|6650.3|6649.5|6646.5|0
1631675100000|2021-09-15 03:05:00|6650.7|6647.7|6649.6|6646.6|6651.1|6648.1|6649.6|6646.6|0
1631675400000|2021-09-15 03:10:00|6650.6|6647.6|6649.1|6646.1|6652.5|6649.5|6649.1|6646.1|0
1631675700000|2021-09-15 03:15:00|6649.2|6646.2|6648.4|6645.4|6649.6|6646.6|6648|6645|0
1631676000000|2021-09-15 03:20:00|6648.1|6645.1|6648.8|6645.8|6649.6|6646.6|6647.3|6644.3|0
1631676300000|2021-09-15 03:25:00|6649|6646|6652.6|6649.6|6652.6|6649.6|6648.8|6645.8|0
1631676600000|2021-09-15 03:30:00|6652.7|6649.7|6653.5|6650.5|6655.4|6652.4|6652.6|6649.6|0
1631676900000|2021-09-15 03:35:00|6653.4|6650.4|6653.4|6650.4|6653.5|6650.5|6652.3|6649.3|0
1631677200000|2021-09-15 03:40:00|6653.1|6650.1|6654.1|6651.1|6654.1|6651.1|6651.9|6648.9|0
1631677500000|2021-09-15 03:45:00|6653.9|6650.9|6655.6|6652.6|6655.7|6652.7|6653.4|6650.4|0
1631677800000|2021-09-15 03:50:00|6655.5|6652.5|6656.3|6653.3|6656.3|6653.3|6653.5|6650.5|0
1631678100000|2021-09-15 03:55:00|6656.1|6653.1|6655.5|6652.5|6656.4|6653.4|6654.8|6651.8|0
1631678400000|2021-09-15 04:00:00|6655.2|6652.2|6659.5|6656.5|6660.2|6657.2|6654.8|6651.8|0
1631678700000|2021-09-15 04:05:00|6659.2|6656.2|6659.3|6656.3|6660.9|6657.9|6658.7|6655.7|0
1631679000000|2021-09-15 04:10:00|6659.4|6656.4|6660.9|6657.9|6661.6|6658.6|6659.4|6656.4|0
1631679300000|2021-09-15 04:15:00|6660.8|6657.8|6659.8|6656.8|6660.8|6657.8|6658.6|6655.6|0
1631679600000|2021-09-15 04:20:00|6659.7|6656.7|6659.2|6656.2|6660.3|6657.3|6659.2|6656.2|0
1631679900000|2021-09-15 04:25:00|6659.3|6656.3|6657.7|6654.7|6659.9|6656.9|6656.9|6653.9|0
1631680200000|2021-09-15 04:30:00|6658|6655|6657.3|6654.3|6658.4|6655.4|6656.9|6653.9|0
1631680500000|2021-09-15 04:35:00|6657.2|6654.2|6658.1|6655.1|6658.1|6655.1|6656.6|6653.6|0
1631680800000|2021-09-15 04:40:00|6658|6655|6660.9|6657.9|6660.9|6657.9|6658|6655|0
1631681100000|2021-09-15 04:45:00|6661|6658|6660.3|6657.3|6662.9|6659.9|6659.8|6656.8|0
1631681400000|2021-09-15 04:50:00|6660.2|6657.2|6660.3|6657.3|6661.4|6658.4|6660.2|6657.2|0
1631681700000|2021-09-15 04:55:00|6660.6|6657.6|6660.4|6657.4|6661.1|6658.1|6660.3|6657.3|0
1631682000000|2021-09-15 05:00:00|6660.6|6657.6|6662.5|6659.5|6662.5|6659.5|6660.3|6657.3|0
1631682300000|2021-09-15 05:05:00|6662.3|6659.3|6658.5|6655.5|6663.3|6660.3|6658|6655|0
1631682600000|2021-09-15 05:10:00|6658.4|6655.4|6658.1|6655.1|6658.9|6655.9|6657.3|6654.3|0
1631682900000|2021-09-15 05:15:00|6658.2|6655.2|6655.3|6652.3|6658.9|6655.9|6652.7|6649.7|0
1631683200000|2021-09-15 05:20:00|6655.4|6652.4|6655.5|6652.5|6656.7|6653.7|6653.6|6650.6|0
1631683500000|2021-09-15 05:25:00|6655.4|6652.4|6652.9|6649.9|6655.9|6652.9|6652.8|6649.8|0
1631683800000|2021-09-15 05:30:00|6653.6|6650.6|6653.5|6650.5|6655.3|6652.3|6651|6648|0
1631684100000|2021-09-15 05:35:00|6653.6|6650.6|6654.9|6651.9|6657.6|6654.6|6653.2|6650.2|0
1631684400000|2021-09-15 05:40:00|6654.6|6651.6|6649|6646|6655.8|6652.8|6649|6646|0
1631684700000|2021-09-15 05:45:00|6649.2|6646.2|6651.3|6648.3|6651.3|6648.3|6648.2|6645.2|0
1631685000000|2021-09-15 05:50:00|6651.6|6648.6|6653.6|6650.6|6653.6|6650.6|6650.5|6647.5|0
1631685300000|2021-09-15 05:55:00|6653.5|6650.5|6652.2|6649.2|6654.3|6651.3|6650.6|6647.6|0
1631685600000|2021-09-15 06:00:00|6652.1|6649.1|6639.8|6637.8|6654.6|6652.6|6638.6|6636.6|384
1631685900000|2021-09-15 06:05:00|6639.6|6637.6|6636.1|6634.1|6641.3|6639.3|6636.1|6634.1|2199
1631686200000|2021-09-15 06:10:00|6635.8|6633.8|6633.8|6631.8|6635.8|6633.8|6631.1|6629.1|274
1631686500000|2021-09-15 06:15:00|6633.6|6631.6|6634.6|6632.6|6638.1|6636.1|6631.1|6629.1|283
1631686800000|2021-09-15 06:20:00|6634.3|6632.3|6636.6|6634.6|6638.6|6636.6|6633.8|6631.8|226
1631687100000|2021-09-15 06:25:00|6636.8|6634.8|6631.3|6629.3|6637.6|6635.6|6631.1|6629.1|272
1631687400000|2021-09-15 06:30:00|6631.1|6629.1|6630.3|6628.3|6633.3|6631.3|6630.1|6628.1|138
1631687700000|2021-09-15 06:35:00|6630.1|6628.1|6630.1|6628.1|6630.6|6628.6|6628.1|6626.1|332
1631688000000|2021-09-15 06:40:00|6630.3|6628.3|6631.1|6629.1|6632.6|6630.6|6628.3|6626.3|243
1631688300000|2021-09-15 06:45:00|6631.3|6629.3|6636.1|6634.1|6636.1|6634.1|6630.3|6628.3|108
1631688600000|2021-09-15 06:50:00|6636.3|6634.3|6639.3|6637.3|6639.3|6637.3|6635.6|6633.6|87
1631688900000|2021-09-15 06:55:00|6639.1|6637.1|6648.3|6646.3|6648.3|6646.3|6638.6|6636.6|335
1631689200000|2021-09-15 07:00:00|6647.8|6646.8|6645.8|6644.8|6662.3|6661.3|6645.8|6644.8|3360
1631689500000|2021-09-15 07:05:00|6645.6|6644.6|6649.3|6648.3|6651.8|6650.8|6644.6|6643.6|3001
1631689800000|2021-09-15 07:10:00|6649.1|6648.1|6653.6|6652.6|6658.1|6657.1|6648.8|6647.8|907
1631690100000|2021-09-15 07:15:00|6653.8|6652.8|6653.3|6652.3|6654.6|6653.6|6649.1|6648.1|657
1631690400000|2021-09-15 07:20:00|6653.6|6652.6|6646.1|6645.1|6654.1|6653.1|6644.3|6643.3|1922
1631690700000|2021-09-15 07:25:00|6645.8|6644.8|6648.6|6647.6|6649.6|6648.6|6642.1|6641.1|321
1631691000000|2021-09-15 07:30:00|6648.1|6647.1|6648.3|6647.3|6648.6|6647.6|6644.6|6643.6|771
1631691300000|2021-09-15 07:35:00|6648.1|6647.1|6643.6|6642.6|6649.6|6648.6|6643.1|6642.1|2815
1631691600000|2021-09-15 07:40:00|6642.9|6641.9|6635.4|6634.4|6642.9|6641.9|6635.4|6634.4|2020
1631691900000|2021-09-15 07:45:00|6635.6|6634.6|6638.4|6637.4|6638.6|6637.6|6634.6|6633.6|867
1631692200000|2021-09-15 07:50:00|6638.1|6637.1|6637.1|6636.1|6642.1|6641.1|6637.1|6636.1|424
1631692500000|2021-09-15 07:55:00|6637.4|6636.4|6639.9|6638.9|6641.9|6640.9|6635.6|6634.6|518
1631692800000|2021-09-15 08:00:00|6640.1|6639.1|6641.6|6640.6|6643.6|6642.6|6639.1|6638.1|1056
1631693100000|2021-09-15 08:05:00|6641.9|6640.9|6642.4|6641.4|6644.4|6643.4|6641.6|6640.6|372
1631693400000|2021-09-15 08:10:00|6642.1|6641.1|6639.1|6638.1|6644.4|6643.4|6639.1|6638.1|366
1631693700000|2021-09-15 08:15:00|6638.9|6637.9|6642.4|6641.4|6642.9|6641.9|6637.6|6636.6|313
1631694000000|2021-09-15 08:20:00|6642.6|6641.6|6638.6|6637.6|6643.9|6642.9|6638.6|6637.6|375
1631694300000|2021-09-15 08:25:00|6638.4|6637.4|6640.6|6639.6|6641.4|6640.4|6636.6|6635.6|623
1631694600000|2021-09-15 08:30:00|6640.9|6639.9|6644.9|6643.9|6646.1|6645.1|6640.4|6639.4|225
1631694900000|2021-09-15 08:35:00|6645.1|6644.1|6646.9|6645.9|6648.9|6647.9|6644.4|6643.4|212
1631695200000|2021-09-15 08:40:00|6647.1|6646.1|6641.1|6640.1|6648.1|6647.1|6640.1|6639.1|413
1631695500000|2021-09-15 08:45:00|6641.4|6640.4|6640.1|6639.1|6645.1|6644.1|6639.1|6638.1|215
1631695800000|2021-09-15 08:50:00|6640.4|6639.4|6640.6|6639.6|6641.6|6640.6|6637.1|6636.1|237
1631696100000|2021-09-15 08:55:00|6640.9|6639.9|6639.6|6638.6|6641.9|6640.9|6638.9|6637.9|273
1631696400000|2021-09-15 09:00:00|6639.4|6638.4|6640.6|6639.6|6641.9|6640.9|6638.4|6637.4|303
1631696700000|2021-09-15 09:05:00|6640.9|6639.9|6642.1|6641.1|6642.4|6641.4|6640.6|6639.6|286
1631697000000|2021-09-15 09:10:00|6641.9|6640.9|6639.1|6638.1|6642.4|6641.4|6639.1|6638.1|399
1631697300000|2021-09-15 09:15:00|6638.9|6637.9|6638.9|6637.9|6640.9|6639.9|6638.4|6637.4|2185
1631697600000|2021-09-15 09:20:00|6638.6|6637.6|6633.4|6632.4|6638.6|6637.6|6633.1|6632.1|268
1631697900000|2021-09-15 09:25:00|6633.1|6632.1|6633.4|6632.4|6635.1|6634.1|6630.6|6629.6|8440
1631698200000|2021-09-15 09:30:00|6633.6|6632.6|6636.6|6635.6|6636.6|6635.6|6632.1|6631.1|276
1631698500000|2021-09-15 09:35:00|6636.4|6635.4|6631.9|6630.9|6637.1|6636.1|6631.6|6630.6|4621
1631698800000|2021-09-15 09:40:00|6632.1|6631.1|6632.6|6631.6|6634.9|6633.9|6630.6|6629.6|1368
1631699100000|2021-09-15 09:45:00|6632.4|6631.4|6637.1|6636.1|6638.4|6637.4|6631.9|6630.9|814
1631699400000|2021-09-15 09:50:00|6637.4|6636.4|6638.9|6637.9|6640.6|6639.6|6637.1|6636.1|217
1631699700000|2021-09-15 09:55:00|6639.1|6638.1|6637.9|6636.9|6639.9|6638.9|6637.1|6636.1|2156
1631700000000|2021-09-15 10:00:00|6638.4|6637.4|6635.1|6634.1|6638.4|6637.4|6634.4|6633.4|472
1631700300000|2021-09-15 10:05:00|6634.9|6633.9|6634.6|6633.6|6638.4|6637.4|6634.4|6633.4|730
1631700600000|2021-09-15 10:10:00|6634.9|6633.9|6627.4|6626.4|6634.9|6633.9|6627.4|6626.4|374
1631700900000|2021-09-15 10:15:00|6627.1|6626.1|6625.1|6624.1|6628.9|6627.9|6624.9|6623.9|382
1631701200000|2021-09-15 10:20:00|6625.4|6624.4|6624.9|6623.9|6627.4|6626.4|6622.9|6621.9|508
1631701500000|2021-09-15 10:25:00|6625.1|6624.1|6627.6|6626.6|6628.6|6627.6|6624.9|6623.9|283
1631701800000|2021-09-15 10:30:00|6627.4|6626.4|6623.9|6622.9|6628.6|6627.6|6623.4|6622.4|300
1631702100000|2021-09-15 10:35:00|6624.1|6623.1|6623.1|6622.1|6625.4|6624.4|6622.9|6621.9|287
1631702400000|2021-09-15 10:40:00|6623.4|6622.4|6622.9|6621.9|6623.4|6622.4|6621.6|6620.6|145
1631702700000|2021-09-15 10:45:00|6622.4|6621.4|6615.6|6614.6|6622.4|6621.4|6615.4|6614.4|384
1631703000000|2021-09-15 10:50:00|6615.9|6614.9|6615.9|6614.9|6616.9|6615.9|6614.9|6613.9|287
1631703300000|2021-09-15 10:55:00|6615.4|6614.4|6612.1|6611.1|6615.9|6614.9|6611.6|6610.6|381
1631703600000|2021-09-15 11:00:00|6611.9|6610.9|6613.4|6612.4|6614.6|6613.6|6611.4|6610.4|274
1631703900000|2021-09-15 11:05:00|6613.1|6612.1|6615.4|6614.4|6616.6|6615.6|6611.4|6610.4|4458
1631704200000|2021-09-15 11:10:00|6615.6|6614.6|6611.6|6610.6|6617.1|6616.1|6611.4|6610.4|325
1631704500000|2021-09-15 11:15:00|6611.4|6610.4|6618.1|6617.1|6618.1|6617.1|6611.1|6610.1|388
1631704800000|2021-09-15 11:20:00|6617.9|6616.9|6618.9|6617.9|6619.6|6618.6|6614.6|6613.6|910
1631705100000|2021-09-15 11:25:00|6619.1|6618.1|6614.9|6613.9|6620.4|6619.4|6614.4|6613.4|1046
1631705400000|2021-09-15 11:30:00|6615.1|6614.1|6610.9|6609.9|6615.4|6614.4|6610.9|6609.9|267
1631705700000|2021-09-15 11:35:00|6611.1|6610.1|6607.4|6606.4|6611.4|6610.4|6607.4|6606.4|423
1631706000000|2021-09-15 11:40:00|6607.9|6606.9|6608.4|6607.4|6609.1|6608.1|6605.4|6604.4|394
1631706300000|2021-09-15 11:45:00|6608.6|6607.6|6610.1|6609.1|6612.4|6611.4|6608.1|6607.1|297
1631706600000|2021-09-15 11:50:00|6609.9|6608.9|6614.9|6613.9|6615.4|6614.4|6609.9|6608.9|411
1631706900000|2021-09-15 11:55:00|6615.1|6614.1|6616.1|6615.1|6616.9|6615.9|6613.4|6612.4|4504
1631707200000|2021-09-15 12:00:00|6615.9|6614.9|6614.6|6613.6|6617.6|6616.6|6613.1|6612.1|556
1631707500000|2021-09-15 12:05:00|6614.9|6613.9|6613.1|6612.1|6615.4|6614.4|6611.1|6610.1|865
1631707800000|2021-09-15 12:10:00|6612.9|6611.9|6609.9|6608.9|6613.6|6612.6|6609.9|6608.9|224
1631708100000|2021-09-15 12:15:00|6609.6|6608.6|6609.6|6608.6|6612.1|6611.1|6608.4|6607.4|3539
1631708400000|2021-09-15 12:20:00|6609.4|6608.4|6600.6|6599.6|6611.4|6610.4|6600.4|6599.4|464
1631708700000|2021-09-15 12:25:00|6600.9|6599.9|6598.4|6597.4|6600.9|6599.9|6596.9|6595.9|564
1631709000000|2021-09-15 12:30:00|6598.6|6597.6|6607.1|6606.1|6607.6|6606.6|6597.9|6596.9|2860
1631709300000|2021-09-15 12:35:00|6607.4|6606.4|6611.9|6610.9|6613.6|6612.6|6607.1|6606.1|435
1631709600000|2021-09-15 12:40:00|6612.1|6611.1|6608.6|6607.6|6613.9|6612.9|6607.4|6606.4|293
1631709900000|2021-09-15 12:45:00|6608.4|6607.4|6609.4|6608.4|6610.4|6609.4|6606.6|6605.6|363
1631710200000|2021-09-15 12:50:00|6609.6|6608.6|6613.4|6612.4|6613.9|6612.9|6609.1|6608.1|632
1631710500000|2021-09-15 12:55:00|6613.1|6612.1|6608.4|6607.4|6613.4|6612.4|6607.9|6606.9|230
1631710800000|2021-09-15 13:00:00|6608.1|6607.1|6608.9|6607.9|6609.6|6608.6|6606.4|6605.4|248
1631711100000|2021-09-15 13:05:00|6609.1|6608.1|6607.9|6606.9|6610.9|6609.9|6607.1|6606.1|377
1631711400000|2021-09-15 13:10:00|6608.1|6607.1|6611.1|6610.1|6611.1|6610.1|6607.1|6606.1|470
1631711700000|2021-09-15 13:15:00|6611.4|6610.4|6608.6|6607.6|6611.4|6610.4|6608.4|6607.4|301
1631712000000|2021-09-15 13:20:00|6608.9|6607.9|6605.6|6604.6|6609.9|6608.9|6605.1|6604.1|5978
1631712300000|2021-09-15 13:25:00|6605.4|6604.4|6601.4|6600.4|6606.9|6605.9|6600.9|6599.9|411
1631712600000|2021-09-15 13:30:00|6601.6|6600.6|6600.4|6599.4|6606.1|6605.1|6600.4|6599.4|991
1631712900000|2021-09-15 13:35:00|6600.1|6599.1|6596.1|6595.1|6602.4|6601.4|6596.1|6595.1|1695
1631713200000|2021-09-15 13:40:00|6595.9|6594.9|6594.6|6593.6|6596.1|6595.1|6589.4|6588.4|938
1631713500000|2021-09-15 13:45:00|6594.4|6593.4|6608.6|6607.6|6609.1|6608.1|6593.9|6592.9|1188
1631713800000|2021-09-15 13:50:00|6609.4|6608.4|6601.9|6600.9|6609.4|6608.4|6600.6|6599.6|703
1631714100000|2021-09-15 13:55:00|6601.6|6600.6|6598.6|6597.6|6604.4|6603.4|6596.1|6595.1|669
1631714400000|2021-09-15 14:00:00|6598.9|6597.9|6606.4|6605.4|6607.4|6606.4|6597.6|6596.6|729
1631714700000|2021-09-15 14:05:00|6606.1|6605.1|6594.1|6593.1|6606.9|6605.9|6592.9|6591.9|783
1631715000000|2021-09-15 14:10:00|6593.9|6592.9|6585.6|6584.6|6594.9|6593.9|6580.4|6579.4|1215
1631715300000|2021-09-15 14:15:00|6585.4|6584.4|6591.4|6590.4|6591.6|6590.6|6579.4|6578.4|684
1631715600000|2021-09-15 14:20:00|6591.6|6590.6|6582.9|6581.9|6593.4|6592.4|6581.9|6580.9|1841
1631715900000|2021-09-15 14:25:00|6582.6|6581.6|6582.6|6581.6|6585.1|6584.1|6580.4|6579.4|623
1631716200000|2021-09-15 14:30:00|6582.4|6581.4|6584.9|6583.9|6590.6|6589.6|6581.9|6580.9|654
1631716500000|2021-09-15 14:35:00|6584.6|6583.6|6585.6|6584.6|6589.4|6588.4|6584.1|6583.1|847
1631716800000|2021-09-15 14:40:00|6585.4|6584.4|6577.4|6576.4|6585.4|6584.4|6576.4|6575.4|637
1631717100000|2021-09-15 14:45:00|6577.6|6576.6|6585.9|6584.9|6585.9|6584.9|6576.9|6575.9|598
1631717400000|2021-09-15 14:50:00|6585.6|6584.6|6582.6|6581.6|6588.9|6587.9|6582.4|6581.4|623
1631717700000|2021-09-15 14:55:00|6582.9|6581.9|6588.1|6587.1|6588.6|6587.6|6581.6|6580.6|793
1631718000000|2021-09-15 15:00:00|6588.6|6587.6|6587.9|6586.9|6589.9|6588.9|6582.9|6581.9|540
1631718300000|2021-09-15 15:05:00|6587.6|6586.6|6585.4|6584.4|6589.4|6588.4|6585.4|6584.4|308
1631718600000|2021-09-15 15:10:00|6585.1|6584.1|6582.9|6581.9|6586.6|6585.6|6582.4|6581.4|204
1631718900000|2021-09-15 15:15:00|6583.1|6582.1|6587.9|6586.9|6588.4|6587.4|6582.9|6581.9|357
1631719200000|2021-09-15 15:20:00|6588.1|6587.1|6591.9|6590.9|6592.4|6591.4|6588.1|6587.1|797
1631719500000|2021-09-15 15:25:00|6591.6|6590.6|6591.9|6590.9|6596.9|6595.9|6590.6|6589.6|1916
1631719800000|2021-09-15 15:30:00|6592.4|6590.4|6586.4|6584.4|6594.4|6592.4|6584.4|6582.4|3017
1631720100000|2021-09-15 15:35:00|6586.1|6584.1|6586.6|6584.6|6590.4|6588.4|6582.4|6580.4|4352
1631720400000|2021-09-15 15:40:00|6586.9|6584.9|6588.4|6586.4|6588.4|6586.4|6584.1|6582.1|261
1631720700000|2021-09-15 15:45:00|6588.1|6586.1|6586.6|6584.6|6588.1|6586.1|6581.4|6579.4|608
1631721000000|2021-09-15 15:50:00|6586.4|6584.4|6586.9|6584.9|6587.9|6585.9|6585.9|6583.9|205
1631721300000|2021-09-15 15:55:00|6587.1|6585.1|6590.9|6588.9|6590.9|6588.9|6585.4|6583.4|506
1631721600000|2021-09-15 16:00:00|6590.6|6588.6|6588.4|6586.4|6591.1|6589.1|6587.1|6585.1|100
1631721900000|2021-09-15 16:05:00|6588.1|6586.1|6588.4|6586.4|6589.9|6587.9|6586.4|6584.4|119
1631722200000|2021-09-15 16:10:00|6588.6|6586.6|6588.4|6586.4|6590.1|6588.1|6587.4|6585.4|205
1631722500000|2021-09-15 16:15:00|6588.9|6586.9|6590.4|6588.4|6590.9|6588.9|6588.6|6586.6|62
1631722800000|2021-09-15 16:20:00|6590.6|6588.6|6594.4|6592.4|6594.4|6592.4|6590.4|6588.4|92
1631723100000|2021-09-15 16:25:00|6594.6|6592.6|6597.4|6595.4|6598.9|6596.9|6594.4|6592.4|169
1631723400000|2021-09-15 16:30:00|6597.1|6595.1|6600.4|6598.4|6600.4|6598.4|6597.1|6595.1|73
1631723700000|2021-09-15 16:35:00|6600.6|6598.6|6602.1|6600.1|6602.1|6600.1|6600.1|6598.1|106
1631724000000|2021-09-15 16:40:00|6602.4|6600.4|6608.6|6606.6|6609.1|6607.1|6602.4|6600.4|542
1631724300000|2021-09-15 16:45:00|6608.4|6606.4|6609.9|6607.9|6610.1|6608.1|6606.9|6604.9|185
1631724600000|2021-09-15 16:50:00|6610.1|6608.1|6608.9|6606.9|6610.9|6608.9|6608.1|6606.1|114
1631724900000|2021-09-15 16:55:00|6609.4|6607.4|6611.4|6609.4|6612.4|6610.4|6609.4|6607.4|138
1631725200000|2021-09-15 17:00:00|6611.9|6609.9|6614.1|6612.1|6614.4|6612.4|6611.4|6609.4|124
1631725500000|2021-09-15 17:05:00|6614.4|6612.4|6612.4|6610.4|6616.6|6614.6|6612.4|6610.4|157
1631725800000|2021-09-15 17:10:00|6612.6|6610.6|6614.1|6612.1|6614.9|6612.9|6612.4|6610.4|91
1631726100000|2021-09-15 17:15:00|6614.4|6612.4|6615.1|6613.1|6616.4|6614.4|6614.1|6612.1|51
1631726400000|2021-09-15 17:20:00|6615.4|6613.4|6616.4|6614.4|6616.4|6614.4|6614.9|6612.9|30
1631726700000|2021-09-15 17:25:00|6616.9|6614.9|6616.4|6614.4|6617.9|6615.9|6615.4|6613.4|110
1631727000000|2021-09-15 17:30:00|6616.6|6614.6|6620.9|6618.9|6621.1|6619.1|6616.6|6614.6|96
1631727300000|2021-09-15 17:35:00|6620.6|6618.6|6620.9|6618.9|6620.9|6618.9|6619.9|6617.9|104
1631727600000|2021-09-15 17:40:00|6620.6|6618.6|6622.1|6620.1|6622.6|6620.6|6620.1|6618.1|95
1631727900000|2021-09-15 17:45:00|6622.4|6620.4|6622.6|6620.6|6623.9|6621.9|6621.9|6619.9|180
1631728200000|2021-09-15 17:50:00|6622.9|6620.9|6622.9|6620.9|6623.9|6621.9|6620.9|6618.9|79
1631728500000|2021-09-15 17:55:00|6622.6|6620.6|6618.9|6616.9|6622.6|6620.6|6618.9|6616.9|109
1631728800000|2021-09-15 18:00:00|6618.6|6616.6|6620.4|6618.4|6620.6|6618.6|6618.1|6616.1|72
1631729100000|2021-09-15 18:05:00|6620.6|6618.6|6622.4|6620.4|6622.9|6620.9|6620.4|6618.4|54
1631729400000|2021-09-15 18:10:00|6622.1|6620.1|6620.6|6618.6|6622.9|6620.9|6620.1|6618.1|50
1631729700000|2021-09-15 18:15:00|6620.9|6618.9|6621.4|6619.4|6622.9|6620.9|6620.9|6618.9|97
1631730000000|2021-09-15 18:20:00|6621.9|6619.9|6621.4|6619.4|6622.9|6620.9|6620.1|6618.1|59
1631730300000|2021-09-15 18:25:00|6621.6|6619.6|6621.9|6619.9|6624.9|6622.9|6621.6|6619.6|85
1631730600000|2021-09-15 18:30:00|6621.6|6619.6|6622.9|6620.9|6623.4|6621.4|6621.4|6619.4|89
1631730900000|2021-09-15 18:35:00|6622.6|6620.6|6623.1|6621.1|6623.9|6621.9|6622.6|6620.6|49
1631731200000|2021-09-15 18:40:00|6623.4|6621.4|6622.1|6620.1|6624.4|6622.4|6621.6|6619.6|93
1631731500000|2021-09-15 18:45:00|6622.4|6620.4|6623.9|6621.9|6624.9|6622.9|6622.1|6620.1|80
1631731800000|2021-09-15 18:50:00|6624.1|6622.1|6622.9|6620.9|6624.9|6622.9|6621.6|6619.6|90
1631732100000|2021-09-15 18:55:00|6623.1|6621.1|6623.6|6621.6|6623.9|6621.9|6622.6|6620.6|36
1631732400000|2021-09-15 19:00:00|6623.9|6621.9|6625.9|6623.9|6625.9|6623.9|6623.1|6621.1|125
1631732700000|2021-09-15 19:05:00|6625.6|6623.6|6625.4|6623.4|6626.4|6624.4|6624.9|6622.9|77
1631733000000|2021-09-15 19:10:00|6625.6|6623.6|6627.1|6625.1|6627.4|6625.4|6625.4|6623.4|76
1631733300000|2021-09-15 19:15:00|6626.9|6624.9|6628.4|6626.4|6628.4|6626.4|6626.9|6624.9|896
1631733600000|2021-09-15 19:20:00|6628.1|6626.1|6625.6|6623.6|6628.1|6626.1|6624.9|6622.9|60
1631733900000|2021-09-15 19:25:00|6625.9|6623.9|6624.4|6622.4|6626.9|6624.9|6623.9|6621.9|73
1631734200000|2021-09-15 19:30:00|6624.1|6622.1|6625.1|6623.1|6625.9|6623.9|6623.1|6621.1|56
1631734500000|2021-09-15 19:35:00|6624.9|6622.9|6627.6|6625.6|6628.9|6626.9|6624.9|6622.9|63
1631734800000|2021-09-15 19:40:00|6627.9|6625.9|6628.9|6626.9|6628.9|6626.9|6626.9|6624.9|43
1631735100000|2021-09-15 19:45:00|6629.1|6627.1|6627.4|6625.4|6629.9|6627.9|6627.1|6625.1|110
1631735400000|2021-09-15 19:50:00|6627.6|6625.6|6626.1|6624.1|6628.9|6626.9|6625.9|6623.9|162
1631735700000|2021-09-15 19:55:00|6627.1|6625.1|6629.1|6627.1|6629.4|6627.4|6624.4|6622.4|242
1631736000000|2021-09-15 20:00:00|6628.9|6626.9|6630.4|6626.4|6631.2|6627.2|6627.8|6623.8|0
1631736300000|2021-09-15 20:05:00|6630.1|6626.1|6629.7|6625.7|6630.4|6626.4|6628.9|6624.9|0
1631736600000|2021-09-15 20:10:00|6629.6|6625.6|6630.3|6626.3|6630.6|6626.6|6629|6625|0
1631736900000|2021-09-15 20:15:00|6630|6626|6629.3|6625.3|6630.3|6626.3|6629|6625|0
1631737200000|2021-09-15 20:20:00|6629.4|6625.4|6629.9|6625.9|6630.3|6626.3|6629.3|6625.3|0
1631737500000|2021-09-15 20:25:00|6630|6626|6631.1|6627.1|6631.1|6627.1|6630|6626|0
1631737800000|2021-09-15 20:30:00|6631|6627|6630.8|6626.8|6631.1|6627.1|6630.5|6626.5|0
1631738100000|2021-09-15 20:35:00|6631.1|6627.1|6633.2|6629.2|6633.5|6629.5|6630.7|6626.7|0
1631738400000|2021-09-15 20:40:00|6633.5|6629.5|6635.2|6631.2|6635.2|6631.2|6633.5|6629.5|0
1631738700000|2021-09-15 20:45:00|6634.9|6630.9|6635.5|6631.5|6635.6|6631.6|6634.5|6630.5|0
1631739000000|2021-09-15 20:50:00|6635.4|6631.4|6634.4|6630.4|6635.4|6631.4|6634.2|6630.2|0
1631739300000|2021-09-15 20:55:00|6634.3|6630.3|6633.8|6629.8|6634.4|6630.4|6633.6|6629.6|0
1631739600000|2021-09-15 21:00:00|6633.7|6629.7|6633.9|6629.9|6633.9|6629.9|6633.4|6629.4|0
1631739900000|2021-09-15 21:05:00|6633.7|6629.7|6633.6|6629.6|6633.7|6629.7|6633.4|6629.4|0
1631740200000|2021-09-15 21:10:00|6633.5|6629.5|6633.4|6629.4|6633.6|6629.6|6633.1|6629.1|0
1631740500000|2021-09-15 21:15:00|6633.2|6629.2|6632.7|6628.7|6633.2|6629.2|6632.2|6628.2|0
1631740800000|2021-09-15 21:20:00|6632.2|6628.2|6632.2|6628.2|6632.7|6628.7|6631.8|6627.8|0
1631741100000|2021-09-15 21:25:00|6632.1|6628.1|6632|6628|6632.2|6628.2|6631.7|6627.7|0
1631741400000|2021-09-15 21:30:00|6632.1|6628.1|6632.4|6628.4|6632.4|6628.4|6632.1|6628.1|0
1631741700000|2021-09-15 21:35:00|6632.5|6628.5|6631.8|6627.8|6632.5|6628.5|6631.7|6627.7|0
1631742000000|2021-09-15 21:40:00|6631.7|6627.7|6631.8|6627.8|6632|6628|6631.6|6627.6|0
1631742300000|2021-09-15 21:45:00|6631.6|6627.6|6631.8|6627.8|6631.8|6627.8|6631.6|6627.6|0
1631742600000|2021-09-15 21:50:00|6631.9|6627.9|6631.8|6627.8|6632.1|6628.1|6631.7|6627.7|0
1631742900000|2021-09-15 21:55:00|6632|6628|6631.8|6627.8|6632|6628|6631.8|6627.8|0
1631743200000|2021-09-15 22:00:00|6632.4|6628.4|6631.9|6627.9|6632.8|6628.8|6631|6627|0
1631743500000|2021-09-15 22:05:00|6632|6628|6632|6628|6632.6|6628.6|6632|6628|0
1631743800000|2021-09-15 22:10:00|6632.1|6628.1|6633.3|6629.3|6633.3|6629.3|6632.1|6628.1|0
1631744100000|2021-09-15 22:15:00|6633.7|6629.7|6633|6629|6633.7|6629.7|6633|6629|0
1631744400000|2021-09-15 22:20:00|6633.3|6629.3|6633|6629|6633.3|6629.3|6632.7|6628.7|0
1631744700000|2021-09-15 22:25:00|6633.1|6629.1|6632.5|6628.5|6633.1|6629.1|6632.2|6628.2|0
1631745000000|2021-09-15 22:30:00|6632.6|6628.6|6632.2|6628.2|6632.8|6628.8|6632.2|6628.2|0
1631745300000|2021-09-15 22:35:00|6632.1|6628.1|6631.8|6627.8|6632.1|6628.1|6631.2|6627.2|0
1631745600000|2021-09-15 22:40:00|6631.7|6627.7|6632.2|6628.2|6632.2|6628.2|6631.5|6627.5|0
1631745900000|2021-09-15 22:45:00|6632.3|6628.3|6628.2|6624.2|6633.2|6629.2|6628.2|6624.2|0
1631746200000|2021-09-15 22:50:00|6628.1|6624.1|6627.9|6623.9|6628.2|6624.2|6627.6|6623.6|0
1631746500000|2021-09-15 22:55:00|6628|6624|6628.2|6624.2|6628.5|6624.5|6627.9|6623.9|0
1631746800000|2021-09-15 23:00:00|6627.9|6623.9|6626.6|6622.6|6627.9|6623.9|6626|6622|0
1631747100000|2021-09-15 23:05:00|6626.3|6622.3|6625.6|6621.6|6626.6|6622.6|6625|6621|0
1631747400000|2021-09-15 23:10:00|6625.7|6621.7|6624.9|6620.9|6626|6622|6624.9|6620.9|0
1631747700000|2021-09-15 23:15:00|6624.4|6621.4|6625.8|6622.8|6625.8|6622.8|6624.4|6621.4|0
1631748000000|2021-09-15 23:20:00|6625.9|6622.9|6625.1|6622.1|6626.1|6623.1|6625.1|6622.1|0
1631748300000|2021-09-15 23:25:00|6624.7|6621.7|6624.7|6621.7|6625.5|6622.5|6624.7|6621.7|0
1631748600000|2021-09-15 23:30:00|6624.9|6621.9|6624.1|6621.1|6625.2|6622.2|6624.1|6621.1|0
1631748900000|2021-09-15 23:35:00|6624.4|6621.4|6625.4|6622.4|6625.4|6622.4|6624.1|6621.1|0
1631749200000|2021-09-15 23:40:00|6625.1|6622.1|6626.4|6623.4|6626.7|6623.7|6624.6|6621.6|0
1631749500000|2021-09-15 23:45:00|6626.7|6623.7|6626.4|6623.4|6627|6624|6625.9|6622.9|0
1631749800000|2021-09-15 23:50:00|6626.7|6623.7|6625.7|6622.7|6626.7|6623.7|6625.7|6622.7|0
1631750100000|2021-09-15 23:55:00|6625.4|6622.4|6626|6623|6626.7|6623.7|6625.1|6622.1|0
1631750400000|2021-09-16 00:00:00|6625.9|6622.9|6625|6622|6626|6623|6623|6620|0
1631750700000|2021-09-16 00:05:00|6625.1|6622.1|6625|6622|6625.7|6622.7|6623.3|6620.3|0
1631751000000|2021-09-16 00:10:00|6624.6|6621.6|6623.9|6620.9|6624.6|6621.6|6623.6|6620.6|0
1631751300000|2021-09-16 00:15:00|6623.6|6620.6|6619.6|6616.6|6623.6|6620.6|6618.4|6615.4|0
1631751600000|2021-09-16 00:20:00|6619.4|6616.4|6618.6|6615.6|6621.1|6618.1|6618.4|6615.4|0
1631751900000|2021-09-16 00:25:00|6618.5|6615.5|6621.4|6618.4|6621.6|6618.6|6618.5|6615.5|0
1631752200000|2021-09-16 00:30:00|6621.5|6618.5|6621.7|6618.7|6622.2|6619.2|6620.7|6617.7|0
1631752500000|2021-09-16 00:35:00|6621.9|6618.9|6623.6|6620.6|6623.6|6620.6|6621.4|6618.4|0
1631752800000|2021-09-16 00:40:00|6623.7|6620.7|6624.3|6621.3|6624.4|6621.4|6622.1|6619.1|0
1631753100000|2021-09-16 00:45:00|6624.2|6621.2|6624.8|6621.8|6625.3|6622.3|6623.6|6620.6|0
1631753400000|2021-09-16 00:50:00|6625.2|6622.2|6623.8|6620.8|6625.6|6622.6|6622.3|6619.3|0
1631753700000|2021-09-16 00:55:00|6623.7|6620.7|6621.2|6618.2|6623.7|6620.7|6621.2|6618.2|0
1631754000000|2021-09-16 01:00:00|6621.1|6618.1|6620.1|6617.1|6621.6|6618.6|6619.4|6616.4|0
1631754300000|2021-09-16 01:05:00|6620.5|6617.5|6624.8|6621.8|6624.8|6621.8|6620.5|6617.5|0
1631754600000|2021-09-16 01:10:00|6624.7|6621.7|6626.7|6623.7|6626.7|6623.7|6624|6621|0
1631754900000|2021-09-16 01:15:00|6626.8|6623.8|6627.4|6624.4|6627.8|6624.8|6624.8|6621.8|0
1631755200000|2021-09-16 01:20:00|6627.6|6624.6|6622.6|6619.6|6629|6626|6621.4|6618.4|0
1631755500000|2021-09-16 01:25:00|6622.9|6619.9|6621.1|6618.1|6623.4|6620.4|6620|6617|0
1631755800000|2021-09-16 01:30:00|6621.2|6618.2|6614.6|6611.6|6621.9|6618.9|6613.8|6610.8|0
1631756100000|2021-09-16 01:35:00|6614.4|6611.4|6616.5|6613.5|6618.4|6615.4|6614.1|6611.1|0
1631756400000|2021-09-16 01:40:00|6616.7|6613.7|6616.9|6613.9|6619.9|6616.9|6616.7|6613.7|0
1631756700000|2021-09-16 01:45:00|6616.8|6613.8|6614.1|6611.1|6616.8|6613.8|6614.1|6611.1|0
1631757000000|2021-09-16 01:50:00|6613.8|6610.8|6613.9|6610.9|6615.3|6612.3|6613.1|6610.1|0
1631757300000|2021-09-16 01:55:00|6613.7|6610.7|6609.6|6606.6|6614|6611|6608.8|6605.8|0
1631757600000|2021-09-16 02:00:00|6609.7|6606.7|6608.2|6605.2|6611|6608|6606.7|6603.7|0
1631757900000|2021-09-16 02:05:00|6608|6605|6610.7|6607.7|6610.7|6607.7|6607.5|6604.5|0
1631758200000|2021-09-16 02:10:00|6610.6|6607.6|6609.5|6606.5|6611.8|6608.8|6608.1|6605.1|0
1631758500000|2021-09-16 02:15:00|6609.4|6606.4|6609.1|6606.1|6609.9|6606.9|6606.8|6603.8|0
1631758800000|2021-09-16 02:20:00|6609.3|6606.3|6613.1|6610.1|6613.9|6610.9|6609.3|6606.3|0
1631759100000|2021-09-16 02:25:00|6613.3|6610.3|6612.1|6609.1|6613.5|6610.5|6609.8|6606.8|0
1631759400000|2021-09-16 02:30:00|6612.8|6609.8|6617.9|6614.9|6617.9|6614.9|6612.7|6609.7|0
1631759700000|2021-09-16 02:35:00|6617.8|6614.8|6617.9|6614.9|6618|6615|6616.4|6613.4|0
1631760000000|2021-09-16 02:40:00|6618.2|6615.2|6616.7|6613.7|6618.6|6615.6|6616|6613|0
1631760300000|2021-09-16 02:45:00|6616.9|6613.9|6617.2|6614.2|6618.7|6615.7|6616.4|6613.4|0
1631760600000|2021-09-16 02:50:00|6617.1|6614.1|6618.7|6615.7|6619|6616|6616.5|6613.5|0
1631760900000|2021-09-16 02:55:00|6618.6|6615.6|6616.5|6613.5|6619.4|6616.4|6614.2|6611.2|0
1631761200000|2021-09-16 03:00:00|6616.8|6613.8|6615.4|6612.4|6617.3|6614.3|6613.1|6610.1|0
1631761500000|2021-09-16 03:05:00|6615.1|6612.1|6616.9|6613.9|6618.1|6615.1|6614.6|6611.6|0
1631761800000|2021-09-16 03:10:00|6616.7|6613.7|6615.8|6612.8|6616.7|6613.7|6615.1|6612.1|0
1631762100000|2021-09-16 03:15:00|6615.7|6612.7|6616.5|6613.5|6616.5|6613.5|6615|6612|0
1631762400000|2021-09-16 03:20:00|6616.3|6613.3|6614.6|6611.6|6617.2|6614.2|6613.1|6610.1|0
1631762700000|2021-09-16 03:25:00|6614.7|6611.7|6612.3|6609.3|6615.3|6612.3|6612|6609|0
1631763000000|2021-09-16 03:30:00|6612.2|6609.2|6610.5|6607.5|6613.1|6610.1|6608.3|6605.3|0
1631763300000|2021-09-16 03:35:00|6610.7|6607.7|6607.6|6604.6|6612|6609|6607.6|6604.6|0
1631763600000|2021-09-16 03:40:00|6607.4|6604.4|6605.5|6602.5|6607.8|6604.8|6605.5|6602.5|0
1631763900000|2021-09-16 03:45:00|6605.6|6602.6|6604.2|6601.2|6607.8|6604.8|6603.8|6600.8|0
1631764200000|2021-09-16 03:50:00|6604.3|6601.3|6604.2|6601.2|6604.9|6601.9|6602.7|6599.7|0
1631764500000|2021-09-16 03:55:00|6603.9|6600.9|6602.5|6599.5|6604|6601|6601.6|6598.6|0
1631764800000|2021-09-16 04:00:00|6602.6|6599.6|6605.6|6602.6|6607.1|6604.1|6602.6|6599.6|0
1631765100000|2021-09-16 04:05:00|6605.3|6602.3|6605.7|6602.7|6606.7|6603.7|6604.2|6601.2|0
1631765400000|2021-09-16 04:10:00|6605.6|6602.6|6603.9|6600.9|6605.7|6602.7|6603.8|6600.8|0
1631765700000|2021-09-16 04:15:00|6603.7|6600.7|6602.9|6599.9|6603.7|6600.7|6602.8|6599.8|0
1631766000000|2021-09-16 04:20:00|6603.1|6600.1|6604.5|6601.5|6604.5|6601.5|6602.9|6599.9|0
1631766300000|2021-09-16 04:25:00|6604.7|6601.7|6603.7|6600.7|6605.3|6602.3|6603.7|6600.7|0
1631766600000|2021-09-16 04:30:00|6603.4|6600.4|6605.1|6602.1|6605.6|6602.6|6602.6|6599.6|0
1631766900000|2021-09-16 04:35:00|6605|6602|6605.5|6602.5|6607.3|6604.3|6604.8|6601.8|0
1631767200000|2021-09-16 04:40:00|6605.6|6602.6|6606.4|6603.4|6607.1|6604.1|6605.6|6602.6|0
1631767500000|2021-09-16 04:45:00|6606.6|6603.6|6608.8|6605.8|6609.7|6606.7|6606.6|6603.6|0
1631767800000|2021-09-16 04:50:00|6608.9|6605.9|6608.6|6605.6|6609.2|6606.2|6607.7|6604.7|0
1631768100000|2021-09-16 04:55:00|6608.8|6605.8|6607.7|6604.7|6609.3|6606.3|6606.7|6603.7|0
1631768400000|2021-09-16 05:00:00|6607.6|6604.6|6607.5|6604.5|6609.3|6606.3|6606.7|6603.7|0
1631768700000|2021-09-16 05:05:00|6607.6|6604.6|6610.2|6607.2|6612.2|6609.2|6607.5|6604.5|0
1631769000000|2021-09-16 05:10:00|6610.3|6607.3|6609|6606|6610.3|6607.3|6607.2|6604.2|0
1631769300000|2021-09-16 05:15:00|6609.1|6606.1|6609.1|6606.1|6610.5|6607.5|6607.6|6604.6|0
1631769600000|2021-09-16 05:20:00|6608.9|6605.9|6608.8|6605.8|6610.2|6607.2|6606.8|6603.8|0
1631769900000|2021-09-16 05:25:00|6608.7|6605.7|6609.6|6606.6|6610|6607|6607.8|6604.8|0
1631770200000|2021-09-16 05:30:00|6609.7|6606.7|6607|6604|6610|6607|6606.3|6603.3|0
1631770500000|2021-09-16 05:35:00|6607.1|6604.1|6601.5|6598.5|6607.1|6604.1|6601.1|6598.1|0
1631770800000|2021-09-16 05:40:00|6602.2|6599.2|6604.6|6601.6|6606.1|6603.1|6602.2|6599.2|0
1631771100000|2021-09-16 05:45:00|6604.7|6601.7|6604.3|6601.3|6605.7|6602.7|6602.5|6599.5|0
1631771400000|2021-09-16 05:50:00|6604|6601|6610.8|6607.8|6610.8|6607.8|6603.6|6600.6|0
1631771700000|2021-09-16 05:55:00|6610.7|6607.7|6613.2|6610.2|6615.5|6612.5|6610.1|6607.1|0
1631772000000|2021-09-16 06:00:00|6612.9|6609.9|6615.1|6613.1|6617.1|6615.1|6610.6|6608.6|296
1631772300000|2021-09-16 06:05:00|6615.6|6613.6|6621.1|6619.1|6622.1|6620.1|6614.6|6612.6|266
1631772600000|2021-09-16 06:10:00|6621.4|6619.4|6622.4|6620.4|6624.6|6622.6|6621.4|6619.4|118
1631772900000|2021-09-16 06:15:00|6622.6|6620.6|6622.4|6620.4|6624.6|6622.6|6622.1|6620.1|88
1631773200000|2021-09-16 06:20:00|6622.6|6620.6|6620.6|6618.6|6624.4|6622.4|6620.1|6618.1|169
1631773500000|2021-09-16 06:25:00|6620.9|6618.9|6619.4|6617.4|6622.1|6620.1|6618.9|6616.9|214
1631773800000|2021-09-16 06:30:00|6619.6|6617.6|6617.4|6615.4|6620.9|6618.9|6616.1|6614.1|102
1631774100000|2021-09-16 06:35:00|6617.6|6615.6|6617.4|6615.4|6618.6|6616.6|6616.4|6614.4|32
1631774400000|2021-09-16 06:40:00|6617.1|6615.1|6615.4|6613.4|6617.1|6615.1|6615.1|6613.1|54
1631774700000|2021-09-16 06:45:00|6615.6|6613.6|6612.4|6610.4|6616.6|6614.6|6611.6|6609.6|93
1631775000000|2021-09-16 06:50:00|6612.6|6610.6|6617.1|6615.1|6617.1|6615.1|6612.6|6610.6|79
1631775300000|2021-09-16 06:55:00|6617.4|6615.4|6615.6|6613.6|6620.4|6618.4|6615.6|6613.6|181
1631775600000|2021-09-16 07:00:00|6615.1|6614.1|6625.9|6624.9|6626.6|6625.6|6612.4|6611.4|1677
1631775900000|2021-09-16 07:05:00|6626.1|6625.1|6622.1|6621.1|6628.9|6627.9|6621.6|6620.6|1132
1631776200000|2021-09-16 07:10:00|6622.4|6621.4|6626.1|6625.1|6627.4|6626.4|6619.4|6618.4|465
1631776500000|2021-09-16 07:15:00|6626.4|6625.4|6631.9|6630.9|6632.1|6631.1|6623.9|6622.9|780
1631776800000|2021-09-16 07:20:00|6632.1|6631.1|6637.9|6636.9|6638.6|6637.6|6631.4|6630.4|664
1631777100000|2021-09-16 07:25:00|6637.4|6636.4|6635.1|6634.1|6640.4|6639.4|6629.6|6628.6|1018
1631777400000|2021-09-16 07:30:00|6635.4|6634.4|6626.6|6625.6|6636.4|6635.4|6625.9|6624.9|503
1631777700000|2021-09-16 07:35:00|6626.9|6625.9|6628.4|6627.4|6631.4|6630.4|6626.9|6625.9|433
1631778000000|2021-09-16 07:40:00|6627.9|6626.9|6629.1|6628.1|6634.4|6633.4|6626.1|6625.1|596
1631778300000|2021-09-16 07:45:00|6629.4|6628.4|6625.6|6624.6|6630.6|6629.6|6625.1|6624.1|343
1631778600000|2021-09-16 07:50:00|6625.4|6624.4|6623.4|6622.4|6627.1|6626.1|6623.4|6622.4|594
1631778900000|2021-09-16 07:55:00|6623.9|6622.9|6625.9|6624.9|6626.4|6625.4|6622.4|6621.4|424
1631779200000|2021-09-16 08:00:00|6625.6|6624.6|6624.1|6623.1|6627.9|6626.9|6623.1|6622.1|186
1631779500000|2021-09-16 08:05:00|6623.9|6622.9|6628.4|6627.4|6628.4|6627.4|6623.1|6622.1|282
1631779800000|2021-09-16 08:10:00|6628.1|6627.1|6632.6|6631.6|6633.4|6632.4|6627.4|6626.4|310
1631780100000|2021-09-16 08:15:00|6632.9|6631.9|6632.1|6631.1|6634.4|6633.4|6629.9|6628.9|5874
1631780400000|2021-09-16 08:20:00|6632.4|6631.4|6629.9|6628.9|6633.9|6632.9|6629.9|6628.9|159
1631780700000|2021-09-16 08:25:00|6629.6|6628.6|6633.4|6632.4|6634.4|6633.4|6629.1|6628.1|180
1631781000000|2021-09-16 08:30:00|6633.1|6632.1|6629.9|6628.9|6633.9|6632.9|6629.1|6628.1|212
1631781300000|2021-09-16 08:35:00|6629.6|6628.6|6628.6|6627.6|6630.1|6629.1|6627.1|6626.1|491
1631781600000|2021-09-16 08:40:00|6628.4|6627.4|6631.9|6630.9|6632.4|6631.4|6627.9|6626.9|182
1631781900000|2021-09-16 08:45:00|6631.6|6630.6|6631.6|6630.6|6633.9|6632.9|6631.4|6630.4|5772
1631782200000|2021-09-16 08:50:00|6631.9|6630.9|6637.1|6636.1|6638.1|6637.1|6630.4|6629.4|383
1631782500000|2021-09-16 08:55:00|6636.9|6635.9|6637.9|6636.9|6638.4|6637.4|6636.1|6635.1|1242
1631782800000|2021-09-16 09:00:00|6637.6|6636.6|6640.6|6639.6|6640.9|6639.9|6637.6|6636.6|224
1631783100000|2021-09-16 09:05:00|6640.4|6639.4|6643.6|6642.6|6643.9|6642.9|6639.4|6638.4|429
1631783400000|2021-09-16 09:10:00|6643.9|6642.9|6649.4|6648.4|6649.9|6648.9|6643.1|6642.1|606
1631783700000|2021-09-16 09:15:00|6649.6|6648.6|6653.4|6652.4|6653.4|6652.4|6648.9|6647.9|382
1631784000000|2021-09-16 09:20:00|6653.1|6652.1|6656.6|6655.6|6657.4|6656.4|6650.9|6649.9|752
1631784300000|2021-09-16 09:25:00|6656.9|6655.9|6657.6|6656.6|6657.9|6656.9|6655.1|6654.1|452
1631784600000|2021-09-16 09:30:00|6657.4|6656.4|6654.1|6653.1|6657.9|6656.9|6652.9|6651.9|626
1631784900000|2021-09-16 09:35:00|6654.4|6653.4|6655.4|6654.4|6657.1|6656.1|6653.1|6652.1|265
1631785200000|2021-09-16 09:40:00|6655.1|6654.1|6655.4|6654.4|6655.9|6654.9|6652.9|6651.9|138
1631785500000|2021-09-16 09:45:00|6655.6|6654.6|6653.9|6652.9|6655.9|6654.9|6648.9|6647.9|294
1631785800000|2021-09-16 09:50:00|6654.1|6653.1|6653.4|6652.4|6656.9|6655.9|6653.1|6652.1|1441
1631786100000|2021-09-16 09:55:00|6653.1|6652.1|6652.4|6651.4|6654.9|6653.9|6651.9|6650.9|174
1631786400000|2021-09-16 10:00:00|6652.1|6651.1|6654.1|6653.1|6654.1|6653.1|6651.4|6650.4|370
1631786700000|2021-09-16 10:05:00|6653.9|6652.9|6656.6|6655.6|6657.9|6656.9|6653.9|6652.9|914
1631787000000|2021-09-16 10:10:00|6656.9|6655.9|6653.6|6652.6|6656.9|6655.9|6652.9|6651.9|152
1631787300000|2021-09-16 10:15:00|6653.4|6652.4|6651.4|6650.4|6654.6|6653.6|6650.9|6649.9|269
1631787600000|2021-09-16 10:20:00|6651.1|6650.1|6650.9|6649.9|6651.6|6650.6|6649.9|6648.9|150
1631787900000|2021-09-16 10:25:00|6650.6|6649.6|6650.6|6649.6|6653.4|6652.4|6649.4|6648.4|192
1631788200000|2021-09-16 10:30:00|6650.9|6649.9|6649.9|6648.9|6651.6|6650.6|6648.1|6647.1|173
1631788500000|2021-09-16 10:35:00|6649.6|6648.6|6649.6|6648.6|6650.9|6649.9|6648.1|6647.1|192
1631788800000|2021-09-16 10:40:00|6649.3|6648.3|6650.8|6649.8|6651.3|6650.3|6648.6|6647.6|163
1631789100000|2021-09-16 10:45:00|6651.1|6650.1|6651.3|6650.3|6651.6|6650.6|6649.6|6648.6|166
1631789400000|2021-09-16 10:50:00|6651.1|6650.1|6650.6|6649.6|6651.6|6650.6|6649.6|6648.6|163
1631789700000|2021-09-16 10:55:00|6651.1|6650.1|6653.1|6652.1|6653.8|6652.8|6650.6|6649.6|140
1631790000000|2021-09-16 11:00:00|6652.8|6651.8|6656.1|6655.1|6656.6|6655.6|6652.1|6651.1|202
1631790300000|2021-09-16 11:05:00|6656.3|6655.3|6659.1|6658.1|6660.1|6659.1|6656.3|6655.3|202
1631790600000|2021-09-16 11:10:00|6659.3|6658.3|6660.1|6659.1|6660.6|6659.6|6658.6|6657.6|144
1631790900000|2021-09-16 11:15:00|6660.3|6659.3|6658.1|6657.1|6660.6|6659.6|6658.1|6657.1|130
1631791200000|2021-09-16 11:20:00|6657.8|6656.8|6654.8|6653.8|6658.1|6657.1|6654.6|6653.6|195
1631791500000|2021-09-16 11:25:00|6655.1|6654.1|6656.3|6655.3|6656.6|6655.6|6653.1|6652.1|271
1631791800000|2021-09-16 11:30:00|6656.6|6655.6|6656.1|6655.1|6657.3|6656.3|6655.1|6654.1|173
1631792100000|2021-09-16 11:35:00|6655.6|6654.6|6657.3|6656.3|6657.8|6656.8|6654.1|6653.1|621
1631792400000|2021-09-16 11:40:00|6657.9|6656.9|6656.9|6655.9|6657.9|6656.9|6656.2|6655.2|115
1631792700000|2021-09-16 11:45:00|6657.2|6656.2|6652.9|6651.9|6657.7|6656.7|6652.7|6651.7|113
1631793000000|2021-09-16 11:50:00|6653.2|6652.2|6650.9|6649.9|6653.2|6652.2|6650.7|6649.7|239
1631793300000|2021-09-16 11:55:00|6650.7|6649.7|6650.2|6649.2|6651.2|6650.2|6649.7|6648.7|222
1631793600000|2021-09-16 12:00:00|6649.9|6648.9|6643.2|6642.2|6650.2|6649.2|6642.9|6641.9|543
1631793900000|2021-09-16 12:05:00|6642.9|6641.9|6643.2|6642.2|6643.7|6642.7|6640.7|6639.7|473
1631794200000|2021-09-16 12:10:00|6643.4|6642.4|6646.2|6645.2|6646.2|6645.2|6643.2|6642.2|492
1631794500000|2021-09-16 12:15:00|6645.9|6644.9|6651.2|6650.2|6652.2|6651.2|6645.7|6644.7|244
1631794800000|2021-09-16 12:20:00|6651.4|6650.4|6639.9|6638.9|6652.7|6651.7|6639.2|6638.2|1228
1631795100000|2021-09-16 12:25:00|6640.2|6639.2|6641.2|6640.2|6641.2|6640.2|6638.7|6637.7|172
1631795400000|2021-09-16 12:30:00|6645.9|6644.9|6654.2|6653.2|6657.2|6656.2|6642.7|6641.7|681
1631795700000|2021-09-16 12:35:00|6654.7|6653.7|6655.7|6654.7|6658.7|6657.7|6653.7|6652.7|487
1631796000000|2021-09-16 12:40:00|6655.4|6654.4|6653.2|6652.2|6656.7|6655.7|6652.9|6651.9|399
1631796300000|2021-09-16 12:45:00|6652.9|6651.9|6658.2|6657.2|6658.2|6657.2|6652.7|6651.7|225
1631796600000|2021-09-16 12:50:00|6658.4|6657.4|6661.9|6660.9|6662.7|6661.7|6658.4|6657.4|382
1631796900000|2021-09-16 12:55:00|6662.2|6661.2|6662.2|6661.2|6664.2|6663.2|6660.7|6659.7|222
1631797200000|2021-09-16 13:00:00|6662.7|6661.7|6660.2|6659.2|6662.9|6661.9|6659.2|6658.2|306
1631797500000|2021-09-16 13:05:00|6659.9|6658.9|6657.2|6656.2|6661.7|6660.7|6656.9|6655.9|308
1631797800000|2021-09-16 13:10:00|6657.4|6656.4|6655.2|6654.2|6658.2|6657.2|6653.7|6652.7|229
1631798100000|2021-09-16 13:15:00|6654.9|6653.9|6658.7|6657.7|6659.7|6658.7|6654.9|6653.9|176
1631798400000|2021-09-16 13:20:00|6658.2|6657.2|6659.4|6658.4|6659.4|6658.4|6655.7|6654.7|539
1631798700000|2021-09-16 13:25:00|6659.7|6658.7|6659.2|6658.2|6660.2|6659.2|6657.2|6656.2|263
1631799000000|2021-09-16 13:30:00|6659.7|6658.7|6658.7|6657.7|6664.2|6663.2|6656.9|6655.9|535
1631799300000|2021-09-16 13:35:00|6659.7|6658.7|6661.9|6660.9|6664.2|6663.2|6655.4|6654.4|671
1631799600000|2021-09-16 13:40:00|6662.2|6661.2|6655.7|6654.7|6663.2|6662.2|6654.4|6653.4|338
1631799900000|2021-09-16 13:45:00|6655.9|6654.9|6649.2|6648.2|6657.2|6656.2|6645.9|6644.9|491
1631800200000|2021-09-16 13:50:00|6649.4|6648.4|6641.4|6640.4|6652.7|6651.7|6640.7|6639.7|625
1631800500000|2021-09-16 13:55:00|6641.7|6640.7|6643.4|6642.4|6644.7|6643.7|6638.7|6637.7|681
1631800800000|2021-09-16 14:00:00|6643.2|6642.2|6637.2|6636.2|6643.2|6642.2|6636.4|6635.4|507
1631801100000|2021-09-16 14:05:00|6637.4|6636.4|6637.9|6636.9|6641.2|6640.2|6637.2|6636.2|618
1631801400000|2021-09-16 14:10:00|6637.7|6636.7|6632.7|6631.7|6638.4|6637.4|6632.2|6631.2|453
1631801700000|2021-09-16 14:15:00|6632.2|6631.2|6632.2|6631.2|6635.7|6634.7|6631.2|6630.2|995
1631802000000|2021-09-16 14:20:00|6631.9|6630.9|6634.2|6633.2|6637.7|6636.7|6631.2|6630.2|538
1631802300000|2021-09-16 14:25:00|6634.4|6633.4|6636.2|6635.2|6636.9|6635.9|6631.7|6630.7|289
1631802600000|2021-09-16 14:30:00|6635.9|6634.9|6639.2|6638.2|6639.4|6638.4|6632.2|6631.2|265
1631802900000|2021-09-16 14:35:00|6638.9|6637.9|6642.7|6641.7|6643.2|6642.2|6638.7|6637.7|552
1631803200000|2021-09-16 14:40:00|6642.4|6641.4|6636.9|6635.9|6642.7|6641.7|6633.4|6632.4|774
1631803500000|2021-09-16 14:45:00|6636.7|6635.7|6633.2|6632.2|6636.9|6635.9|6632.4|6631.4|373
1631803800000|2021-09-16 14:50:00|6632.9|6631.9|6622.4|6621.4|6633.7|6632.7|6622.2|6621.2|710
1631804100000|2021-09-16 14:55:00|6622.7|6621.7|6629.2|6628.2|6629.7|6628.7|6619.7|6618.7|1240
1631804400000|2021-09-16 15:00:00|6629.7|6628.7|6629.7|6628.7|6631.2|6630.2|6626.2|6625.2|454
1631804700000|2021-09-16 15:05:00|6630.7|6629.7|6629.7|6628.7|6631.2|6630.2|6626.7|6625.7|349
1631805000000|2021-09-16 15:10:00|6629.4|6628.4|6636.2|6635.2|6636.2|6635.2|6628.9|6627.9|287
1631805300000|2021-09-16 15:15:00|6635.7|6634.7|6618.2|6617.2|6635.9|6634.9|6617.7|6616.7|744
1631805600000|2021-09-16 15:20:00|6618.7|6617.7|6619.2|6618.2|6620.2|6619.2|6617.2|6616.2|531
1631805900000|2021-09-16 15:25:00|6619.7|6618.7|6624.4|6623.4|6625.7|6624.7|6619.7|6618.7|763
1631806200000|2021-09-16 15:30:00|6624.9|6622.9|6621.9|6619.9|6632.2|6630.2|6621.9|6619.9|1910
1631806500000|2021-09-16 15:35:00|6622.4|6620.4|6627.2|6625.2|6627.2|6625.2|6621.9|6619.9|1242
1631806800000|2021-09-16 15:40:00|6626.9|6624.9|6626.4|6624.4|6630.2|6628.2|6626.4|6624.4|593
1631807100000|2021-09-16 15:45:00|6625.9|6623.9|6629.4|6627.4|6630.4|6628.4|6624.7|6622.7|644
1631807400000|2021-09-16 15:50:00|6629.2|6627.2|6631.2|6629.2|6632.7|6630.7|6628.7|6626.7|372
1631807700000|2021-09-16 15:55:00|6630.7|6628.7|6634.9|6632.9|6635.2|6633.2|6629.2|6627.2|560
1631808000000|2021-09-16 16:00:00|6635.2|6633.2|6633.2|6631.2|6636.4|6634.4|6632.7|6630.7|175
1631808300000|2021-09-16 16:05:00|6633.4|6631.4|6638.4|6636.4|6638.9|6636.9|6633.2|6631.2|107
1631808600000|2021-09-16 16:10:00|6638.2|6636.2|6642.7|6640.7|6642.9|6640.9|6636.4|6634.4|171
1631808900000|2021-09-16 16:15:00|6642.4|6640.4|6647.9|6645.9|6648.7|6646.7|6642.4|6640.4|340
1631809200000|2021-09-16 16:20:00|6648.2|6646.2|6645.7|6643.7|6648.9|6646.9|6643.2|6641.2|123
1631809500000|2021-09-16 16:25:00|6645.4|6643.4|6640.2|6638.2|6645.4|6643.4|6639.2|6637.2|282
1631809800000|2021-09-16 16:30:00|6639.9|6637.9|6644.7|6642.7|6644.7|6642.7|6639.7|6637.7|87
1631810100000|2021-09-16 16:35:00|6644.4|6642.4|6643.7|6641.7|6644.7|6642.7|6643.4|6641.4|434
1631810400000|2021-09-16 16:40:00|6643.9|6641.9|6646.4|6644.4|6646.7|6644.7|6642.4|6640.4|58
1631810700000|2021-09-16 16:45:00|6646.2|6644.2|6645.4|6643.4|6647.9|6645.9|6645.2|6643.2|47
1631811000000|2021-09-16 16:50:00|6645.7|6643.7|6642.9|6640.9|6646.9|6644.9|6642.9|6640.9|25
1631811300000|2021-09-16 16:55:00|6643.2|6641.2|6644.9|6642.9|6645.9|6643.9|6643.2|6641.2|87
1631811600000|2021-09-16 17:00:00|6645.4|6643.4|6641.9|6639.9|6645.7|6643.7|6641.7|6639.7|26
1631811900000|2021-09-16 17:05:00|6642.2|6640.2|6644.2|6642.2|6644.9|6642.9|6640.2|6638.2|64
1631812200000|2021-09-16 17:10:00|6643.9|6641.9|6645.9|6643.9|6646.2|6644.2|6642.7|6640.7|31
1631812500000|2021-09-16 17:15:00|6645.7|6643.7|6647.2|6645.2|6647.7|6645.7|6644.9|6642.9|9
1631812800000|2021-09-16 17:20:00|6647.7|6645.7|6647.4|6645.4|6648.7|6646.7|6646.9|6644.9|68
1631813100000|2021-09-16 17:25:00|6647.7|6645.7|6647.2|6645.2|6648.7|6646.7|6643.9|6641.9|80
1631813400000|2021-09-16 17:30:00|6647.4|6645.4|6645.4|6643.4|6647.9|6645.9|6644.2|6642.2|20
1631813700000|2021-09-16 17:35:00|6645.7|6643.7|6644.4|6642.4|6646.2|6644.2|6642.7|6640.7|29
1631814000000|2021-09-16 17:40:00|6644.7|6642.7|6644.4|6642.4|6645.9|6643.9|6643.7|6641.7|17
1631814300000|2021-09-16 17:45:00|6644.2|6642.2|6645.2|6643.2|6646.2|6644.2|6643.4|6641.4|7
1631814600000|2021-09-16 17:50:00|6645.4|6643.4|6654.4|6652.4|6654.4|6652.4|6645.4|6643.4|73
1631814900000|2021-09-16 17:55:00|6654.2|6652.2|6654.9|6652.9|6655.7|6653.7|6652.9|6650.9|20
1631815200000|2021-09-16 18:00:00|6655.2|6653.2|6654.9|6652.9|6656.7|6654.7|6654.2|6652.2|87
1631815500000|2021-09-16 18:05:00|6655.2|6653.2|6655.9|6653.9|6656.7|6654.7|6653.7|6651.7|12
1631815800000|2021-09-16 18:10:00|6656.2|6654.2|6657.7|6655.7|6659.9|6657.9|6656.2|6654.2|55
1631816100000|2021-09-16 18:15:00|6657.9|6655.9|6657.2|6655.2|6659.7|6657.7|6656.4|6654.4|15
1631816400000|2021-09-16 18:20:00|6657.4|6655.4|6656.9|6654.9|6658.2|6656.2|6656.4|6654.4|24
1631816700000|2021-09-16 18:25:00|6657.2|6655.2|6656.9|6654.9|6658.4|6656.4|6655.2|6653.2|40
1631817000000|2021-09-16 18:30:00|6657.2|6655.2|6656.9|6654.9|6658.2|6656.2|6656.2|6654.2|18
1631817300000|2021-09-16 18:35:00|6657.2|6655.2|6662.2|6660.2|6662.4|6660.4|6656.9|6654.9|137
1631817600000|2021-09-16 18:40:00|6662.4|6660.4|6659.7|6657.7|6662.4|6660.4|6659.4|6657.4|87
1631817900000|2021-09-16 18:45:00|6659.9|6657.9|6660.9|6658.9|6660.9|6658.9|6658.4|6656.4|18
1631818200000|2021-09-16 18:50:00|6661.2|6659.2|6661.9|6659.9|6662.7|6660.7|6659.7|6657.7|4
1631818500000|2021-09-16 18:55:00|6662.2|6660.2|6662.4|6660.4|6663.4|6661.4|6661.9|6659.9|148
1631818800000|2021-09-16 19:00:00|6662.7|6660.7|6661.7|6659.7|6662.7|6660.7|6657.2|6655.2|82
1631819100000|2021-09-16 19:05:00|6662.2|6660.2|6666.7|6664.7|6668.4|6666.4|6662.2|6660.2|155
1631819400000|2021-09-16 19:10:00|6666.9|6664.9|6664.2|6662.2|6668.2|6666.2|6663.7|6661.7|43
1631819700000|2021-09-16 19:15:00|6663.9|6661.9|6659.4|6657.4|6664.2|6662.2|6657.9|6655.9|92
1631820000000|2021-09-16 19:20:00|6659.7|6657.7|6658.7|6656.7|6661.2|6659.2|6658.4|6656.4|15
1631820300000|2021-09-16 19:25:00|6658.9|6656.9|6651.9|6649.9|6659.4|6657.4|6651.4|6649.4|87
1631820600000|2021-09-16 19:30:00|6652.2|6650.2|6653.9|6651.9|6655.7|6653.7|6651.7|6649.7|68
1631820900000|2021-09-16 19:35:00|6654.2|6652.2|6655.4|6653.4|6655.7|6653.7|6652.7|6650.7|36
1631821200000|2021-09-16 19:40:00|6655.2|6653.2|6658.7|6656.7|6660.9|6658.9|6654.9|6652.9|55
1631821500000|2021-09-16 19:45:00|6658.9|6656.9|6663.9|6661.9|6664.9|6662.9|6657.7|6655.7|164
1631821800000|2021-09-16 19:50:00|6664.2|6662.2|6666.2|6664.2|6667.9|6665.9|6664.2|6662.2|280
1631822100000|2021-09-16 19:55:00|6664.9|6662.9|6659.4|6657.4|6665.2|6663.2|6657.9|6655.9|216
1631822400000|2021-09-16 20:00:00|6663|6659|6659.2|6655.2|6663.1|6659.1|6658.6|6654.6|0
1631822700000|2021-09-16 20:05:00|6659.1|6655.1|6659.9|6655.9|6660.1|6656.1|6657.1|6653.1|0
1631823000000|2021-09-16 20:10:00|6659.8|6655.8|6657.4|6653.4|6661|6657|6657|6653|0
1631823300000|2021-09-16 20:15:00|6657.7|6653.7|6656.7|6652.7|6658|6654|6656.4|6652.4|0
1631823600000|2021-09-16 20:20:00|6656.5|6652.5|6655.4|6651.4|6656.7|6652.7|6655.4|6651.4|0
1631823900000|2021-09-16 20:25:00|6655.5|6651.5|6655.7|6651.7|6656.1|6652.1|6655.4|6651.4|0
1631824200000|2021-09-16 20:30:00|6655.8|6651.8|6655.6|6651.6|6656.3|6652.3|6655.3|6651.3|0
1631824500000|2021-09-16 20:35:00|6655.3|6651.3|6654.6|6650.6|6655.6|6651.6|6653.6|6649.6|0
1631824800000|2021-09-16 20:40:00|6654.5|6650.5|6654.3|6650.3|6654.6|6650.6|6654|6650|0
1631825100000|2021-09-16 20:45:00|6654.4|6650.4|6653.7|6649.7|6654.7|6650.7|6653.7|6649.7|0
1631825400000|2021-09-16 20:50:00|6653.6|6649.6|6654|6650|6654.3|6650.3|6653.4|6649.4|0
1631825700000|2021-09-16 20:55:00|6654.1|6650.1|6654.6|6650.6|6656.1|6652.1|6653.9|6649.9|0
1631826000000|2021-09-16 21:00:00|6654.8|6650.8|6654.7|6650.7|6654.8|6650.8|6654.3|6650.3|0
1631826300000|2021-09-16 21:05:00|6654.9|6650.9|6654.2|6650.2|6655.1|6651.1|6654.1|6650.1|0
1631826600000|2021-09-16 21:10:00|6654.3|6650.3|6653.9|6649.9|6654.6|6650.6|6653.3|6649.3|0
1631826900000|2021-09-16 21:15:00|6654.1|6650.1|6654|6650|6654.1|6650.1|6654|6650|0
1631827200000|2021-09-16 21:20:00|6654.3|6650.3|6653.9|6649.9|6654.3|6650.3|6653.9|6649.9|0
1631827500000|2021-09-16 21:25:00|6654|6650|6654.3|6650.3|6654.3|6650.3|6654|6650|0
1631827800000|2021-09-16 21:30:00|6654.2|6650.2|6654.3|6650.3|6654.3|6650.3|6654.2|6650.2|0
1631828100000|2021-09-16 21:35:00|6654.4|6650.4|6654.2|6650.2|6654.5|6650.5|6654.2|6650.2|0
1631828700000|2021-09-16 21:45:00|6654.1|6650.1|6654.2|6650.2|6654.2|6650.2|6653.4|6649.4|0
1631829000000|2021-09-16 21:50:00|6654.3|6650.3|6654.3|6650.3|6654.3|6650.3|6654.2|6650.2|0
1631829300000|2021-09-16 21:55:00|6654.5|6650.5|6654.2|6650.2|6654.5|6650.5|6653.7|6649.7|0
1631829600000|2021-09-16 22:00:00|6654.3|6650.3|6654.1|6650.1|6656.2|6652.2|6654|6650|0
1631829900000|2021-09-16 22:05:00|6654|6650|6653.8|6649.8|6654.4|6650.4|6653.5|6649.5|0
1631830200000|2021-09-16 22:10:00|6654.1|6650.1|6654.1|6650.1|6654.6|6650.6|6654.1|6650.1|0
1631830500000|2021-09-16 22:15:00|6654.4|6650.4|6653.4|6649.4|6654.4|6650.4|6653.1|6649.1|0
1631830800000|2021-09-16 22:20:00|6653.5|6649.5|6654.2|6650.2|6654.5|6650.5|6653.4|6649.4|0
1631831100000|2021-09-16 22:25:00|6654.1|6650.1|6654.8|6650.8|6655.1|6651.1|6653.7|6649.7|0
1631831400000|2021-09-16 22:30:00|6654.9|6650.9|6655.2|6651.2|6655.5|6651.5|6654.5|6650.5|0
1631831700000|2021-09-16 22:35:00|6655.3|6651.3|6655.5|6651.5|6655.5|6651.5|6654.8|6650.8|0
1631832000000|2021-09-16 22:40:00|6655.4|6651.4|6655.6|6651.6|6655.6|6651.6|6654.8|6650.8|0
1631832300000|2021-09-16 22:45:00|6655.3|6651.3|6655|6651|6655.3|6651.3|6655|6651|0
1631832600000|2021-09-16 22:50:00|6654.9|6650.9|6655|6651|6655.3|6651.3|6654.6|6650.6|0
1631832900000|2021-09-16 22:55:00|6654.9|6650.9|6654.2|6650.2|6654.9|6650.9|6653.9|6649.9|0
1631833200000|2021-09-16 23:00:00|6654.3|6650.3|6655|6651|6655|6651|6654.3|6650.3|0
1631833500000|2021-09-16 23:05:00|6654.9|6650.9|6654.3|6650.3|6655.1|6651.1|6654.3|6650.3|0
1631833800000|2021-09-16 23:10:00|6654.4|6650.4|6654.8|6650.8|6655.1|6651.1|6654.3|6650.3|0
1631834100000|2021-09-16 23:15:00|6654.3|6651.3|6654.3|6651.3|6654.9|6651.9|6653.8|6650.8|0
1631834400000|2021-09-16 23:20:00|6654.2|6651.2|6654.6|6651.6|6654.6|6651.6|6653.8|6650.8|0
1631834700000|2021-09-16 23:25:00|6654.3|6651.3|6654.3|6651.3|6654.6|6651.6|6654|6651|0
1631835000000|2021-09-16 23:30:00|6654.6|6651.6|6654.3|6651.3|6654.6|6651.6|6653.8|6650.8|0
1631835300000|2021-09-16 23:35:00|6654|6651|6653.5|6650.5|6654.3|6651.3|6653.5|6650.5|0
1631835600000|2021-09-16 23:40:00|6653.2|6650.2|6649.5|6646.5|6653.2|6650.2|6648.9|6645.9|0
1631835900000|2021-09-16 23:45:00|6649.2|6646.2|6647.6|6644.6|6649.2|6646.2|6646.8|6643.8|0
1631836200000|2021-09-16 23:50:00|6647.7|6644.7|6649.2|6646.2|6649.2|6646.2|6646.9|6643.9|0
1631836500000|2021-09-16 23:55:00|6648.9|6645.9|6649.5|6646.5|6649.9|6646.9|6648.3|6645.3|0
1631836800000|2021-09-17 00:00:00|6649.6|6646.6|6649.9|6646.9|6650.2|6647.2|6646.9|6643.9|0
1631837100000|2021-09-17 00:05:00|6649.8|6646.8|6651|6648|6651.3|6648.3|6648.9|6645.9|0
1631837400000|2021-09-17 00:10:00|6650.9|6647.9|6649.2|6646.2|6651|6648|6648.9|6645.9|0
1631837700000|2021-09-17 00:15:00|6649.1|6646.1|6650.3|6647.3|6657|6654|6648.8|6645.8|0
1631838000000|2021-09-17 00:20:00|6650.5|6647.5|6650.3|6647.3|6652.5|6649.5|6649.4|6646.4|0
1631838300000|2021-09-17 00:25:00|6651.1|6648.1|6652.5|6649.5|6653.3|6650.3|6651|6648|0
1631838600000|2021-09-17 00:30:00|6652.4|6649.4|6651.7|6648.7|6654|6651|6651.7|6648.7|0
1631838900000|2021-09-17 00:35:00|6651.8|6648.8|6651|6648|6652.5|6649.5|6651|6648|0
1631839200000|2021-09-17 00:40:00|6651.1|6648.1|6648.4|6645.4|6651.8|6648.8|6647.4|6644.4|0
1631839500000|2021-09-17 00:45:00|6648.3|6645.3|6646.7|6643.7|6648.8|6645.8|6645.9|6642.9|0
1631839800000|2021-09-17 00:50:00|6646.8|6643.8|6646.7|6643.7|6647.5|6644.5|6646.7|6643.7|0
1631840100000|2021-09-17 00:55:00|6646.8|6643.8|6647.4|6644.4|6647.4|6644.4|6645.2|6642.2|0
1631840400000|2021-09-17 01:00:00|6647.7|6644.7|6649.3|6646.3|6650|6647|6647.7|6644.7|0
1631840700000|2021-09-17 01:05:00|6649.4|6646.4|6651.4|6648.4|6652.1|6649.1|6648.7|6645.7|0
1631841000000|2021-09-17 01:10:00|6651.7|6648.7|6654|6651|6654.4|6651.4|6650.6|6647.6|0
1631841300000|2021-09-17 01:15:00|6653.9|6650.9|6649.9|6646.9|6654.7|6651.7|6649.1|6646.1|0
1631841600000|2021-09-17 01:20:00|6650.9|6647.9|6652.5|6649.5|6652.5|6649.5|6650.2|6647.2|0
1631841900000|2021-09-17 01:25:00|6652.6|6649.6|6650.3|6647.3|6653.2|6650.2|6649.5|6646.5|0
1631842200000|2021-09-17 01:30:00|6650.2|6647.2|6643.1|6640.1|6650.2|6647.2|6641.6|6638.6|0
1631842500000|2021-09-17 01:35:00|6642.9|6639.9|6648.7|6645.7|6649.4|6646.4|6642.8|6639.8|0
1631842800000|2021-09-17 01:40:00|6647.9|6644.9|6651.4|6648.4|6652.2|6649.2|6647.9|6644.9|0
1631843100000|2021-09-17 01:45:00|6651.5|6648.5|6654.5|6651.5|6656.4|6653.4|6651.3|6648.3|0
1631843400000|2021-09-17 01:50:00|6654.6|6651.6|6652.7|6649.7|6655.6|6652.6|6652.6|6649.6|0
1631843700000|2021-09-17 01:55:00|6652.6|6649.6|6653.1|6650.1|6653.5|6650.5|6651.8|6648.8|0
1631844000000|2021-09-17 02:00:00|6652.9|6649.9|6657.3|6654.3|6658.7|6655.7|6652.7|6649.7|0
1631844300000|2021-09-17 02:05:00|6657.2|6654.2|6656.4|6653.4|6657.6|6654.6|6655.7|6652.7|0
1631844600000|2021-09-17 02:10:00|6656.3|6653.3|6659.3|6656.3|6659.3|6656.3|6655.6|6652.6|0
1631844900000|2021-09-17 02:15:00|6659|6656|6658.5|6655.5|6659|6656|6657|6654|0
1631845200000|2021-09-17 02:20:00|6658.6|6655.6|6659.3|6656.3|6661.9|6658.9|6658.5|6655.5|0
1631845500000|2021-09-17 02:25:00|6659.2|6656.2|6658.5|6655.5|6660.7|6657.7|6658.1|6655.1|0
1631845800000|2021-09-17 02:30:00|6658.4|6655.4|6656.5|6653.5|6658.4|6655.4|6656.2|6653.2|0
1631846100000|2021-09-17 02:35:00|6656.4|6653.4|6658.5|6655.5|6660|6657|6656.2|6653.2|0
1631846400000|2021-09-17 02:40:00|6658.4|6655.4|6660.3|6657.3|6660.7|6657.7|6657.7|6654.7|0
1631846700000|2021-09-17 02:45:00|6660.4|6657.4|6658.4|6655.4|6663|6660|6658.4|6655.4|0
1631847000000|2021-09-17 02:50:00|6658|6655|6657.1|6654.1|6658|6655|6654.4|6651.4|0
1631847300000|2021-09-17 02:55:00|6657.2|6654.2|6659.6|6656.6|6660|6657|6656.6|6653.6|0
1631847600000|2021-09-17 03:00:00|6659.8|6656.8|6659.2|6656.2|6660|6657|6658|6655|0
1631847900000|2021-09-17 03:05:00|6659.3|6656.3|6659|6656|6660.8|6657.8|6658.7|6655.7|0
1631848200000|2021-09-17 03:10:00|6658.9|6655.9|6660.1|6657.1|6660.9|6657.9|6658.7|6655.7|0
1631848500000|2021-09-17 03:15:00|6660.2|6657.2|6663.9|6660.9|6664.3|6661.3|6660.1|6657.1|0
1631848800000|2021-09-17 03:20:00|6664.1|6661.1|6662.5|6659.5|6664.4|6661.4|6662.5|6659.5|0
1631849100000|2021-09-17 03:25:00|6662.7|6659.7|6662.6|6659.6|6663.6|6660.6|6662.5|6659.5|0
1631849400000|2021-09-17 03:30:00|6662.8|6659.8|6660.6|6657.6|6664.1|6661.1|6660.2|6657.2|0
1631849700000|2021-09-17 03:35:00|6660.7|6657.7|6659.5|6656.5|6661.8|6658.8|6659.5|6656.5|0
1631850000000|2021-09-17 03:40:00|6659.7|6656.7|6661|6658|6661.1|6658.1|6659.7|6656.7|0
1631850300000|2021-09-17 03:45:00|6660.7|6657.7|6660.3|6657.3|6660.7|6657.7|6659.5|6656.5|0
1631850600000|2021-09-17 03:50:00|6660.2|6657.2|6659.5|6656.5|6660.3|6657.3|6659.5|6656.5|0
1631850900000|2021-09-17 03:55:00|6659.8|6656.8|6659.4|6656.4|6660.2|6657.2|6659.4|6656.4|0
1631851200000|2021-09-17 04:00:00|6659.5|6656.5|6659.8|6656.8|6660.2|6657.2|6659.4|6656.4|0
1631851500000|2021-09-17 04:05:00|6659.9|6656.9|6660.4|6657.4|6661|6658|6659.9|6656.9|0
1631851800000|2021-09-17 04:10:00|6660.2|6657.2|6660.1|6657.1|6660.8|6657.8|6660.1|6657.1|0
1631852100000|2021-09-17 04:15:00|6660|6657|6659.3|6656.3|6660.1|6657.1|6659.3|6656.3|0
1631852400000|2021-09-17 04:20:00|6659.4|6656.4|6662.1|6659.1|6663.6|6660.6|6659.4|6656.4|0
1631852700000|2021-09-17 04:25:00|6662|6659|6659.8|6656.8|6662|6659|6659|6656|0
1631853000000|2021-09-17 04:30:00|6659.7|6656.7|6659.4|6656.4|6659.8|6656.8|6659|6656|0
1631853300000|2021-09-17 04:35:00|6659.5|6656.5|6660|6657|6660.8|6657.8|6659.3|6656.3|0
1631853600000|2021-09-17 04:40:00|6660.1|6657.1|6660.1|6657.1|6660.8|6657.8|6660|6657|0
1631853900000|2021-09-17 04:45:00|6660.2|6657.2|6662.3|6659.3|6663|6660|6659.6|6656.6|0
1631854200000|2021-09-17 04:50:00|6662.4|6659.4|6662.3|6659.3|6663.1|6660.1|6660.9|6657.9|0
1631854500000|2021-09-17 04:55:00|6662.4|6659.4|6661.6|6658.6|6662.4|6659.4|6661.6|6658.6|0
1631854800000|2021-09-17 05:00:00|6661.3|6658.3|6663.1|6660.1|6663.1|6660.1|6660.8|6657.8|0
1631855100000|2021-09-17 05:05:00|6663|6660|6662.2|6659.2|6664.6|6661.6|6661.4|6658.4|0
1631855400000|2021-09-17 05:10:00|6662.5|6659.5|6660.8|6657.8|6663|6660|6660.3|6657.3|0
1631855700000|2021-09-17 05:15:00|6661|6658|6661.6|6658.6|6662.4|6659.4|6660|6657|0
1631856000000|2021-09-17 05:20:00|6661.7|6658.7|6663.2|6660.2|6664.6|6661.6|6661.6|6658.6|0
1631856300000|2021-09-17 05:25:00|6662.9|6659.9|6663.8|6660.8|6663.8|6660.8|6661.6|6658.6|0
1631856600000|2021-09-17 05:30:00|6664.1|6661.1|6663.6|6660.6|6665.2|6662.2|6662.3|6659.3|0
1631856900000|2021-09-17 05:35:00|6663.5|6660.5|6664.9|6661.9|6664.9|6661.9|6662.7|6659.7|0
1631857200000|2021-09-17 05:40:00|6664.8|6661.8|6664.6|6661.6|6668.1|6665.1|6663.4|6660.4|0
1631857500000|2021-09-17 05:45:00|6664.4|6661.4|6665.6|6662.6|6666.4|6663.4|6664.3|6661.3|0
1631857800000|2021-09-17 05:50:00|6665.7|6662.7|6669.9|6666.9|6670|6667|6665.7|6662.7|0
1631858100000|2021-09-17 05:55:00|6669.8|6666.8|6672.5|6669.5|6673.2|6670.2|6668.8|6665.8|0
1631858400000|2021-09-17 06:00:00|6672.3|6669.3|6671.2|6669.2|6672.9|6670.9|6662.7|6660.7|321
1631858700000|2021-09-17 06:05:00|6671.4|6669.4|6667.2|6665.2|6671.7|6669.7|6666.7|6664.7|168
1631859000000|2021-09-17 06:10:00|6666.9|6664.9|6665.2|6663.2|6668.7|6666.7|6663.4|6661.4|120
1631859300000|2021-09-17 06:15:00|6665.4|6663.4|6666.2|6664.2|6667.4|6665.4|6663.2|6661.2|155
1631859600000|2021-09-17 06:20:00|6666.4|6664.4|6670.4|6668.4|6671.2|6669.2|6666.2|6664.2|52
1631859900000|2021-09-17 06:25:00|6670.7|6668.7|6671.9|6669.9|6672.9|6670.9|6669.7|6667.7|78
1631860200000|2021-09-17 06:30:00|6672.2|6670.2|6669.4|6667.4|6672.9|6670.9|6668.9|6666.9|150
1631860500000|2021-09-17 06:35:00|6669.7|6667.7|6667.9|6665.9|6670.2|6668.2|6666.4|6664.4|72
1631860800000|2021-09-17 06:40:00|6668.2|6666.2|6668.2|6666.2|6669.4|6667.4|6667.9|6665.9|57
1631861100000|2021-09-17 06:45:00|6667.9|6665.9|6669.2|6667.2|6669.9|6667.9|6665.2|6663.2|176
1631861400000|2021-09-17 06:50:00|6669.4|6667.4|6668.2|6666.2|6670.4|6668.4|6666.9|6664.9|89
1631861700000|2021-09-17 06:55:00|6668.4|6666.4|6674.9|6672.9|6680.2|6678.2|6668.4|6666.4|353
1631862000000|2021-09-17 07:00:00|6674.2|6673.2|6685.9|6684.9|6689.4|6688.4|6673.4|6672.4|2217
1631862300000|2021-09-17 07:05:00|6686.2|6685.2|6676.2|6675.2|6689.7|6688.7|6675.4|6674.4|1579
1631862600000|2021-09-17 07:10:00|6675.9|6674.9|6679.4|6678.4|6687.7|6686.7|6673.9|6672.9|1190
1631862900000|2021-09-17 07:15:00|6678.7|6677.7|6675.4|6674.4|6687.2|6686.2|6673.4|6672.4|788
1631863200000|2021-09-17 07:20:00|6675.7|6674.7|6674.9|6673.9|6678.7|6677.7|6673.2|6672.2|739
1631863500000|2021-09-17 07:25:00|6674.7|6673.7|6672.9|6671.9|6679.9|6678.9|6672.7|6671.7|497
1631863800000|2021-09-17 07:30:00|6673.2|6672.2|6685.2|6684.2|6685.2|6684.2|6671.7|6670.7|557
1631864100000|2021-09-17 07:35:00|6684.9|6683.9|6685.7|6684.7|6687.2|6686.2|6681.4|6680.4|649
1631864400000|2021-09-17 07:40:00|6686.3|6685.3|6684.8|6683.8|6688.3|6687.3|6683.8|6682.8|663
1631864700000|2021-09-17 07:45:00|6684.5|6683.5|6685.5|6684.5|6687.5|6686.5|6681.3|6680.3|870
1631865000000|2021-09-17 07:50:00|6685.3|6684.3|6695.5|6694.5|6696.5|6695.5|6684.5|6683.5|718
1631865300000|2021-09-17 07:55:00|6695.8|6694.8|6697.5|6696.5|6697.5|6696.5|6693|6692|454
1631865600000|2021-09-17 08:00:00|6697.8|6696.8|6697|6696|6697.8|6696.8|6694.3|6693.3|434
1631865900000|2021-09-17 08:05:00|6697.3|6696.3|6697|6696|6697.3|6696.3|6690.3|6689.3|545
1631866200000|2021-09-17 08:10:00|6697.3|6696.3|6692|6691|6697.5|6696.5|6689|6688|496
1631866500000|2021-09-17 08:15:00|6692.5|6691.5|6695.3|6694.3|6696.5|6695.5|6691|6690|325
1631866800000|2021-09-17 08:20:00|6695.5|6694.5|6690.8|6689.8|6695.8|6694.8|6689.3|6688.3|290
1631867100000|2021-09-17 08:25:00|6690.5|6689.5|6687.5|6686.5|6691.8|6690.8|6681.3|6680.3|673
1631867400000|2021-09-17 08:30:00|6687.3|6686.3|6684.3|6683.3|6687.5|6686.5|6682.5|6681.5|527
1631867700000|2021-09-17 08:35:00|6684|6683|6684.3|6683.3|6688|6687|6683|6682|527
1631868000000|2021-09-17 08:40:00|6684.5|6683.5|6677.8|6676.8|6687.3|6686.3|6677.5|6676.5|517
1631868300000|2021-09-17 08:45:00|6677.5|6676.5|6682.3|6681.3|6683.8|6682.8|6677.5|6676.5|286
1631868600000|2021-09-17 08:50:00|6682|6681|6683.3|6682.3|6683.3|6682.3|6679.8|6678.8|252
1631868900000|2021-09-17 08:55:00|6683|6682|6684.5|6683.5|6685.8|6684.8|6681.8|6680.8|246
1631869200000|2021-09-17 09:00:00|6684.8|6683.8|6679.3|6678.3|6684.8|6683.8|6679|6678|245
1631869500000|2021-09-17 09:05:00|6679.8|6678.8|6674.3|6673.3|6679.8|6678.8|6673.3|6672.3|408
1631869800000|2021-09-17 09:10:00|6674.8|6673.8|6661|6660|6677|6676|6660.8|6659.8|1103
1631870100000|2021-09-17 09:15:00|6660.8|6659.8|6666.3|6665.3|6667.8|6666.8|6655.3|6654.3|1034
1631870400000|2021-09-17 09:20:00|6666|6665|6662.8|6661.8|6666|6665|6659|6658|523
1631870700000|2021-09-17 09:25:00|6663|6662|6667.5|6666.5|6667.5|6666.5|6658.8|6657.8|851
1631871000000|2021-09-17 09:30:00|6667.3|6666.3|6664.3|6663.3|6669.3|6668.3|6663|6662|417
1631871300000|2021-09-17 09:35:00|6664.5|6663.5|6660.3|6659.3|6665.5|6664.5|6659.8|6658.8|326
1631871600000|2021-09-17 09:40:00|6660|6659|6651.5|6650.5|6660.8|6659.8|6650.3|6649.3|903
1631871900000|2021-09-17 09:45:00|6651.3|6650.3|6646.3|6645.3|6651.3|6650.3|6644.3|6643.3|952
1631872200000|2021-09-17 09:50:00|6645.5|6644.5|6630|6629|6647|6646|6622.3|6621.3|1952
1631872500000|2021-09-17 09:55:00|6629.8|6628.8|6628.5|6627.5|6629.8|6628.8|6620.3|6619.3|1548
1631872800000|2021-09-17 10:00:00|6628.3|6627.3|6621.5|6620.5|6628.3|6627.3|6615.8|6614.8|1111
1631873100000|2021-09-17 10:05:00|6621.8|6620.8|6621|6620|6622|6621|6617.3|6616.3|967
1631873400000|2021-09-17 10:10:00|6620.8|6619.8|6622|6621|6623.3|6622.3|6615.3|6614.3|1168
1631873700000|2021-09-17 10:15:00|6622.3|6621.3|6616|6615|6622.5|6621.5|6615.8|6614.8|1185
1631874000000|2021-09-17 10:20:00|6616.3|6615.3|6602.5|6601.5|6616.3|6615.3|6597.5|6596.5|1162
1631874300000|2021-09-17 10:25:00|6602.3|6601.3|6607|6606|6608.5|6607.5|6595.8|6594.8|1065
1631874600000|2021-09-17 10:30:00|6607.3|6606.3|6610.3|6609.3|6610.8|6609.8|6601|6600|653
1631874900000|2021-09-17 10:35:00|6610.5|6609.5|6608.5|6607.5|6610.8|6609.8|6602|6601|387
1631875200000|2021-09-17 10:40:00|6608.3|6607.3|6601.8|6600.8|6610|6609|6599.8|6598.8|206
1631875500000|2021-09-17 10:45:00|6601.5|6600.5|6612|6611|6613|6612|6598.8|6597.8|428
1631875800000|2021-09-17 10:50:00|6611.8|6610.8|6610.5|6609.5|6613|6612|6608.5|6607.5|464
1631876100000|2021-09-17 10:55:00|6610.8|6609.8|6613|6612|6613.3|6612.3|6605|6604|370
1631876400000|2021-09-17 11:00:00|6612.8|6611.8|6619.5|6618.5|6619.5|6618.5|6608.8|6607.8|669
1631876700000|2021-09-17 11:05:00|6619.8|6618.8|6618|6617|6622.8|6621.8|6617.3|6616.3|642
1631877000000|2021-09-17 11:10:00|6617.8|6616.8|6613.5|6612.5|6621.5|6620.5|6612.3|6611.3|205
1631877300000|2021-09-17 11:15:00|6613.3|6612.3|6620.3|6619.3|6620.5|6619.5|6613|6612|186
1631877600000|2021-09-17 11:20:00|6620.5|6619.5|6617.8|6616.8|6621.8|6620.8|6617.3|6616.3|146
1631877900000|2021-09-17 11:25:00|6618|6617|6607.5|6606.5|6618.8|6617.8|6605|6604|494
1631878200000|2021-09-17 11:30:00|6607.8|6606.8|6610.5|6609.5|6612.5|6611.5|6602.5|6601.5|379
1631878500000|2021-09-17 11:35:00|6610.3|6609.3|6613.3|6612.3|6622.8|6621.8|6608.8|6607.8|334
1631878800000|2021-09-17 11:40:00|6614|6613|6612.5|6611.5|6617.2|6616.2|6610.2|6609.2|388
1631879100000|2021-09-17 11:45:00|6612.7|6611.7|6609.7|6608.7|6613.7|6612.7|6608.7|6607.7|445
1631879400000|2021-09-17 11:50:00|6609.5|6608.5|6616.2|6615.2|6617|6616|6609|6608|356
1631879700000|2021-09-17 11:55:00|6616|6615|6612.5|6611.5|6616.5|6615.5|6612|6611|247
1631880000000|2021-09-17 12:00:00|6612.2|6611.2|6613.2|6612.2|6617.2|6616.2|6612|6611|384
1631880300000|2021-09-17 12:05:00|6613.5|6612.5|6617|6616|6617.2|6616.2|6611.5|6610.5|301
1631880600000|2021-09-17 12:10:00|6617.2|6616.2|6627.5|6626.5|6627.5|6626.5|6617.2|6616.2|446
1631880900000|2021-09-17 12:15:00|6627.2|6626.2|6632.7|6631.7|6634.5|6633.5|6626.7|6625.7|722
1631881200000|2021-09-17 12:20:00|6633|6632|6635.5|6634.5|6637.7|6636.7|6632.7|6631.7|566
1631881500000|2021-09-17 12:25:00|6635.2|6634.2|6641|6640|6643|6642|6634.7|6633.7|406
1631881800000|2021-09-17 12:30:00|6641.2|6640.2|6644|6643|6645|6644|6638.7|6637.7|420
1631882100000|2021-09-17 12:35:00|6644.5|6643.5|6640.5|6639.5|6645.5|6644.5|6640.2|6639.2|283
1631882400000|2021-09-17 12:40:00|6640.2|6639.2|6639|6638|6641|6640|6637|6636|283
1631882700000|2021-09-17 12:45:00|6638.7|6637.7|6643.7|6642.7|6645|6644|6638.5|6637.5|259
1631883000000|2021-09-17 12:50:00|6644|6643|6643.7|6642.7|6647|6646|6641.5|6640.5|497
1631883300000|2021-09-17 12:55:00|6643.5|6642.5|6644.7|6643.7|6646.7|6645.7|6643.5|6642.5|335
1631883600000|2021-09-17 13:00:00|6644.5|6643.5|6647.2|6646.2|6648.2|6647.2|6643.2|6642.2|332
1631883900000|2021-09-17 13:05:00|6647|6646|6639.5|6638.5|6649.2|6648.2|6639.5|6638.5|688
1631884200000|2021-09-17 13:10:00|6639.2|6638.2|6648|6647|6649|6648|6639.2|6638.2|287
1631884500000|2021-09-17 13:15:00|6647.7|6646.7|6650|6649|6653|6652|6647.5|6646.5|475
1631884800000|2021-09-17 13:20:00|6649.7|6648.7|6651.5|6650.5|6652|6651|6649|6648|270
1631885100000|2021-09-17 13:25:00|6652|6651|6645|6644|6652|6651|6645|6644|459
1631885400000|2021-09-17 13:30:00|6644.2|6643.2|6647.5|6646.5|6651.5|6650.5|6643.2|6642.2|932
1631885700000|2021-09-17 13:35:00|6647.7|6646.7|6648.5|6647.5|6649.7|6648.7|6644.2|6643.2|948
1631886000000|2021-09-17 13:40:00|6648.2|6647.2|6644.7|6643.7|6652.2|6651.2|6643|6642|716
1631886300000|2021-09-17 13:45:00|6645|6644|6636.5|6635.5|6648.5|6647.5|6635.2|6634.2|1008
1631886600000|2021-09-17 13:50:00|6636.2|6635.2|6625.5|6624.5|6638|6637|6624.5|6623.5|1041
1631886900000|2021-09-17 13:55:00|6625.2|6624.2|6622.5|6621.5|6625.2|6624.2|6616.5|6615.5|1148
1631887200000|2021-09-17 14:00:00|6623|6622|6618.2|6617.2|6624|6623|6616.7|6615.7|829
1631887500000|2021-09-17 14:05:00|6618.5|6617.5|6612.5|6611.5|6618.5|6617.5|6608|6607|957
1631887800000|2021-09-17 14:10:00|6613.4|6612.4|6604.1|6603.1|6613.6|6612.6|6604.1|6603.1|785
1631888100000|2021-09-17 14:15:00|6603.9|6602.9|6607.4|6606.4|6607.4|6606.4|6599.1|6598.1|805
1631888400000|2021-09-17 14:20:00|6607.1|6606.1|6590.4|6589.4|6607.1|6606.1|6589.6|6588.6|1078
1631888700000|2021-09-17 14:25:00|6590.1|6589.1|6594.9|6593.9|6596.6|6595.6|6587.1|6586.1|758
1631889000000|2021-09-17 14:30:00|6595.1|6594.1|6589.1|6588.1|6595.1|6594.1|6586.4|6585.4|836
1631889300000|2021-09-17 14:35:00|6588.9|6587.9|6587.9|6586.9|6590.4|6589.4|6579.9|6578.9|1009
1631889600000|2021-09-17 14:40:00|6587.6|6586.6|6582.4|6581.4|6587.6|6586.6|6578.6|6577.6|973
1631889900000|2021-09-17 14:45:00|6582.1|6581.1|6583.6|6582.6|6584.1|6583.1|6573.4|6572.4|921
1631890200000|2021-09-17 14:50:00|6583.4|6582.4|6581.9|6580.9|6583.6|6582.6|6573.1|6572.1|1166
1631890500000|2021-09-17 14:55:00|6581.6|6580.6|6568.9|6567.9|6581.9|6580.9|6563.1|6562.1|1484
1631890800000|2021-09-17 15:00:00|6568.6|6567.6|6567.6|6566.6|6569.4|6568.4|6561.4|6560.4|793
1631891100000|2021-09-17 15:05:00|6567.4|6566.4|6562.1|6561.1|6567.6|6566.6|6560.6|6559.6|664
1631891400000|2021-09-17 15:10:00|6561.9|6560.9|6568.6|6567.6|6570.4|6569.4|6552.4|6551.4|1360
1631891700000|2021-09-17 15:15:00|6568.4|6567.4|6570.9|6569.9|6573.4|6572.4|6563.6|6562.6|1377
1631892000000|2021-09-17 15:20:00|6570.4|6569.4|6562.9|6561.9|6572.4|6571.4|6562.9|6561.9|1395
1631892300000|2021-09-17 15:25:00|6562.6|6561.6|6553.4|6552.4|6565.6|6564.6|6552.4|6551.4|2347
1631892600000|2021-09-17 15:30:00|6553.7|6551.7|6567.7|6565.7|6568.9|6566.9|6543.9|6541.9|6442
1631892900000|2021-09-17 15:35:00|6567.2|6565.2|6565.4|6563.4|6573.7|6571.7|6564.4|6562.4|3971
1631893200000|2021-09-17 15:40:00|6565.2|6563.2|6560.9|6558.9|6567.7|6565.7|6560.7|6558.7|770
1631893500000|2021-09-17 15:45:00|6561.2|6559.2|6568.2|6566.2|6568.7|6566.7|6558.2|6556.2|344
1631893800000|2021-09-17 15:50:00|6567.9|6565.9|6557.9|6555.9|6568.2|6566.2|6557.9|6555.9|536
1631894100000|2021-09-17 15:55:00|6557.7|6555.7|6565.2|6563.2|6567.4|6565.4|6557.2|6555.2|286
1631894400000|2021-09-17 16:00:00|6564.4|6562.4|6570.2|6568.2|6571.4|6569.4|6563.7|6561.7|419
1631894700000|2021-09-17 16:05:00|6570.4|6568.4|6570.9|6568.9|6572.2|6570.2|6566.9|6564.9|284
1631895000000|2021-09-17 16:10:00|6570.7|6568.7|6570.7|6568.7|6573.2|6571.2|6569.7|6567.7|286
1631895300000|2021-09-17 16:15:00|6570.9|6568.9|6570.2|6568.2|6571.7|6569.7|6568.7|6566.7|193
1631895600000|2021-09-17 16:20:00|6569.9|6567.9|6579.7|6577.7|6579.9|6577.9|6569.9|6567.9|243
1631895900000|2021-09-17 16:25:00|6579.9|6577.9|6577.7|6575.7|6580.2|6578.2|6576.7|6574.7|210
1631896200000|2021-09-17 16:30:00|6577.9|6575.9|6580.2|6578.2|6581.7|6579.7|6577.9|6575.9|129
1631896500000|2021-09-17 16:35:00|6580.4|6578.4|6579.7|6577.7|6582.7|6580.7|6578.4|6576.4|156
1631896800000|2021-09-17 16:40:00|6579.9|6577.9|6574.4|6572.4|6580.2|6578.2|6573.2|6571.2|282
1631897100000|2021-09-17 16:45:00|6574.2|6572.2|6575.4|6573.4|6577.9|6575.9|6573.7|6571.7|230
1631897400000|2021-09-17 16:50:00|6575.2|6573.2|6578.4|6576.4|6581.2|6579.2|6575.2|6573.2|106
1631897700000|2021-09-17 16:55:00|6578.7|6576.7|6573.9|6571.9|6579.4|6577.4|6573.2|6571.2|107
1631898000000|2021-09-17 17:00:00|6574.2|6572.2|6570.9|6568.9|6574.4|6572.4|6570.7|6568.7|99
1631898300000|2021-09-17 17:05:00|6571.2|6569.2|6569.2|6567.2|6572.7|6570.7|6569.2|6567.2|43
1631898600000|2021-09-17 17:10:00|6569.4|6567.4|6569.9|6567.9|6572.2|6570.2|6568.7|6566.7|133
1631898900000|2021-09-17 17:15:00|6570.2|6568.2|6569.4|6567.4|6573.7|6571.7|6568.4|6566.4|114
1631899200000|2021-09-17 17:20:00|6569.2|6567.2|6567.4|6565.4|6570.7|6568.7|6566.2|6564.2|122
1631899500000|2021-09-17 17:25:00|6567.7|6565.7|6571.4|6569.4|6572.2|6570.2|6565.2|6563.2|112
1631899800000|2021-09-17 17:30:00|6571.2|6569.2|6568.7|6566.7|6571.2|6569.2|6565.2|6563.2|89
1631900100000|2021-09-17 17:35:00|6568.9|6566.9|6572.2|6570.2|6572.9|6570.9|6568.9|6566.9|80
1631900400000|2021-09-17 17:40:00|6572.4|6570.4|6570.7|6568.7|6573.2|6571.2|6569.7|6567.7|34
1631900700000|2021-09-17 17:45:00|6570.9|6568.9|6563.2|6561.2|6571.2|6569.2|6562.9|6560.9|155
1631901000000|2021-09-17 17:50:00|6562.9|6560.9|6563.7|6561.7|6564.9|6562.9|6560.4|6558.4|166
1631901300000|2021-09-17 17:55:00|6563.9|6561.9|6564.7|6562.7|6566.2|6564.2|6562.4|6560.4|115
1631901600000|2021-09-17 18:00:00|6564.4|6562.4|6568.4|6566.4|6568.7|6566.7|6563.2|6561.2|105
1631901900000|2021-09-17 18:05:00|6568.7|6566.7|6574.2|6572.2|6574.2|6572.2|6568.4|6566.4|97
1631902200000|2021-09-17 18:10:00|6574.4|6572.4|6568.7|6566.7|6574.7|6572.7|6568.7|6566.7|61
1631902500000|2021-09-17 18:15:00|6568.9|6566.9|6568.4|6566.4|6571.7|6569.7|6566.9|6564.9|24
1631902800000|2021-09-17 18:20:00|6568.2|6566.2|6572.2|6570.2|6572.9|6570.9|6568.2|6566.2|12
1631903100000|2021-09-17 18:25:00|6572.4|6570.4|6568.7|6566.7|6572.7|6570.7|6568.7|6566.7|44
1631903400000|2021-09-17 18:30:00|6568.4|6566.4|6567.2|6565.2|6569.2|6567.2|6566.4|6564.4|31
1631903700000|2021-09-17 18:35:00|6566.9|6564.9|6569.2|6567.2|6570.2|6568.2|6565.2|6563.2|51
1631904000000|2021-09-17 18:40:00|6569.4|6567.4|6574.7|6572.7|6575.2|6573.2|6568.9|6566.9|36
1631904300000|2021-09-17 18:45:00|6574.9|6572.9|6576.4|6574.4|6577.7|6575.7|6572.7|6570.7|39
1631904600000|2021-09-17 18:50:00|6576.7|6574.7|6575.2|6573.2|6577.4|6575.4|6574.7|6572.7|36
1631904900000|2021-09-17 18:55:00|6574.9|6572.9|6575.4|6573.4|6579.4|6577.4|6574.7|6572.7|49
1631905200000|2021-09-17 19:00:00|6575.7|6573.7|6580.2|6578.2|6580.9|6578.9|6575.7|6573.7|69
1631905500000|2021-09-17 19:05:00|6579.9|6577.9|6575.9|6573.9|6580.2|6578.2|6575.9|6573.9|54
1631905800000|2021-09-17 19:10:00|6575.7|6573.7|6571.4|6569.4|6576.7|6574.7|6570.9|6568.9|73
1631906100000|2021-09-17 19:15:00|6571.7|6569.7|6576.2|6574.2|6576.4|6574.4|6570.7|6568.7|80
1631906400000|2021-09-17 19:20:00|6576.4|6574.4|6578.4|6576.4|6578.7|6576.7|6575.9|6573.9|48
1631906700000|2021-09-17 19:25:00|6578.2|6576.2|6573.9|6571.9|6578.4|6576.4|6573.4|6571.4|57
1631907000000|2021-09-17 19:30:00|6574.2|6572.2|6575.4|6573.4|6576.4|6574.4|6572.2|6570.2|65
1631907300000|2021-09-17 19:35:00|6575.7|6573.7|6575.4|6573.4|6578.4|6576.4|6573.9|6571.9|51
1631907600000|2021-09-17 19:40:00|6575.7|6573.7|6581.4|6579.4|6581.7|6579.7|6575.4|6573.4|20
1631907900000|2021-09-17 19:45:00|6581.2|6579.2|6573.9|6571.9|6581.2|6579.2|6573.4|6571.4|77
1631908200000|2021-09-17 19:50:00|6574.2|6572.2|6574.9|6572.9|6577.2|6575.2|6571.9|6569.9|99
1631908500000|2021-09-17 19:55:00|6575.2|6573.2|6575.9|6573.9|6577.4|6575.4|6570.7|6568.7|362
1631908800000|2021-09-17 20:00:00|6573.7|6571.7|6568.6|6564.6|6575.2|6571.7|6562.5|6558.5|0
1631909100000|2021-09-17 20:05:00|6568.7|6564.7|6566.6|6562.6|6569.3|6565.3|6565.9|6561.9|0
1631909400000|2021-09-17 20:10:00|6566.9|6562.9|6566.9|6562.9|6567.8|6563.8|6564.6|6560.6|0
1631909700000|2021-09-17 20:15:00|6566.8|6562.8|6565.3|6561.3|6567.8|6563.8|6564.4|6560.4|0
1631910000000|2021-09-17 20:20:00|6565.2|6561.2|6565.3|6561.3|6567.8|6563.8|6565.2|6561.2|0
1631910300000|2021-09-17 20:25:00|6565.4|6561.4|6563.1|6559.1|6566.3|6562.3|6563.1|6559.1|0
1631910600000|2021-09-17 20:30:00|6563.2|6559.2|6561|6557|6563.9|6559.9|6561|6557|0
1631910900000|2021-09-17 20:35:00|6560.9|6556.9|6554.9|6550.9|6561.4|6557.4|6554.9|6550.9|0
1631911200000|2021-09-17 20:40:00|6555.2|6551.2|6557.9|6553.9|6557.9|6553.9|6554.6|6550.6|0
1631911500000|2021-09-17 20:45:00|6558.2|6554.2|6558.7|6554.7|6559.3|6555.3|6556.9|6552.9|0
1631911800000|2021-09-17 20:50:00|6558.6|6554.6|6558.1|6554.1|6558.6|6554.6|6556.4|6552.4|0
1631912100000|2021-09-17 20:55:00|6558|6554|6556.8|6552.8|6558.5|6554.5|6555.5|6551.5|0
1632088800000|2021-09-19 22:00:00|6564.5|6560.5|6560.9|6556.9|6565.5|6561.5|6560.2|6556.2|0
1632089100000|2021-09-19 22:05:00|6560.8|6556.8|6558.2|6554.2|6561.8|6557.8|6557|6553|0
1632089400000|2021-09-19 22:10:00|6558.6|6554.6|6556.6|6552.6|6559.3|6555.3|6553.9|6549.9|0
1632089700000|2021-09-19 22:15:00|6556.7|6552.7|6557.6|6553.6|6558.4|6554.4|6555.1|6551.1|0
1632090000000|2021-09-19 22:20:00|6557.5|6553.5|6554.5|6550.5|6558.3|6554.3|6553.6|6549.6|0
1632090300000|2021-09-19 22:25:00|6554.6|6550.6|6555.3|6551.3|6556|6552|6552|6548|0
1632090600000|2021-09-19 22:30:00|6555.4|6551.4|6556.9|6552.9|6557.3|6553.3|6555.3|6551.3|0
1632090900000|2021-09-19 22:35:00|6557|6553|6559.7|6555.7|6560|6556|6557|6553|0
1632091200000|2021-09-19 22:40:00|6559.6|6555.6|6562.4|6558.4|6562.4|6558.4|6559.3|6555.3|0
1632091500000|2021-09-19 22:45:00|6562.7|6558.7|6563.1|6559.1|6564.1|6560.1|6560.8|6556.8|0
1632091800000|2021-09-19 22:50:00|6563.4|6559.4|6564.4|6560.4|6564.7|6560.7|6562.8|6558.8|0
1632092100000|2021-09-19 22:55:00|6564.7|6560.7|6564.4|6560.4|6564.9|6560.9|6563.6|6559.6|0
1632092400000|2021-09-19 23:00:00|6564.7|6560.7|6563.1|6559.1|6565.2|6561.2|6563.1|6559.1|0
1632092700000|2021-09-19 23:05:00|6563.4|6559.4|6564.3|6560.3|6564.7|6560.7|6563.1|6559.1|0
1632093000000|2021-09-19 23:10:00|6564.4|6560.4|6563.9|6559.9|6565.3|6561.3|6563.6|6559.6|0
1632093300000|2021-09-19 23:15:00|6564|6560|6562.5|6559.5|6564.3|6560.4|6562.5|6559.5|0
1632093600000|2021-09-19 23:20:00|6562.3|6559.3|6563.5|6560.5|6563.5|6560.5|6559.8|6556.8|0
1632093900000|2021-09-19 23:25:00|6563.6|6560.6|6566.2|6563.2|6566.5|6563.5|6563.6|6560.6|0
1632094200000|2021-09-19 23:30:00|6566.1|6563.1|6566.9|6563.9|6566.9|6563.9|6564.8|6561.8|0
1632094500000|2021-09-19 23:35:00|6566.8|6563.8|6565.6|6562.6|6566.9|6563.9|6565|6562|0
1632094800000|2021-09-19 23:40:00|6565.8|6562.8|6566|6563|6566.4|6563.4|6564.7|6561.7|0
1632095100000|2021-09-19 23:45:00|6566.1|6563.1|6566.7|6563.7|6566.7|6563.7|6565.3|6562.3|0
1632095400000|2021-09-19 23:50:00|6566.6|6563.6|6566.7|6563.7|6567|6564|6565.7|6562.7|0
1632095700000|2021-09-19 23:55:00|6566.6|6563.6|6567|6564|6567.7|6564.7|6566.1|6563.1|0
1632096000000|2021-09-20 00:00:00|6567.1|6564.1|6568.3|6565.3|6568.6|6565.6|6566.6|6563.6|0
1632096300000|2021-09-20 00:05:00|6568|6565|6567.4|6564.4|6568.6|6565.6|6566.7|6563.7|0
1632096600000|2021-09-20 00:10:00|6567.3|6564.3|6566.3|6563.3|6567.4|6564.4|6565.5|6562.5|0
1632096900000|2021-09-20 00:15:00|6566.4|6563.4|6572|6569|6574.2|6571.2|6565|6562|0
1632097200000|2021-09-20 00:20:00|6572.2|6569.2|6568.9|6565.9|6572.7|6569.7|6565.8|6562.8|0
1632097500000|2021-09-20 00:25:00|6568.8|6565.8|6572.7|6569.7|6572.7|6569.7|6568.1|6565.1|0
1632097800000|2021-09-20 00:30:00|6572.6|6569.6|6572.4|6569.4|6573.1|6570.1|6571.1|6568.1|0
1632098100000|2021-09-20 00:35:00|6572.3|6569.3|6567.9|6564.9|6573.1|6570.1|6567.6|6564.6|0
1632098400000|2021-09-20 00:40:00|6568|6565|6565.7|6562.7|6569.2|6566.2|6564.4|6561.4|0
1632098700000|2021-09-20 00:45:00|6566.1|6563.1|6567.8|6564.8|6568.5|6565.5|6565.7|6562.7|0
1632099000000|2021-09-20 00:50:00|6567.7|6564.7|6566.3|6563.3|6567.9|6564.9|6565.9|6562.9|0
1632099300000|2021-09-20 00:55:00|6566.4|6563.4|6564.6|6561.6|6567.1|6564.1|6563.8|6560.8|0
1632099600000|2021-09-20 01:00:00|6564.5|6561.5|6560.9|6557.9|6564.6|6561.6|6559.7|6556.7|0
1632099900000|2021-09-20 01:05:00|6560.8|6557.8|6557.9|6554.9|6562.8|6559.8|6557.6|6554.6|0
1632100200000|2021-09-20 01:10:00|6558|6555|6556.8|6553.8|6558.6|6555.6|6555.8|6552.8|0
1632100500000|2021-09-20 01:15:00|6557|6554|6555.5|6552.5|6557.1|6554.1|6553.1|6550.1|0
1632100800000|2021-09-20 01:20:00|6555.8|6552.8|6554.5|6551.5|6556.5|6553.5|6552.2|6549.2|0
1632101100000|2021-09-20 01:25:00|6554.4|6551.4|6553.8|6550.8|6554.6|6551.6|6553.1|6550.1|0
1632101400000|2021-09-20 01:30:00|6553.7|6550.7|6554.8|6551.8|6555.2|6552.2|6552.1|6549.1|0
1632101700000|2021-09-20 01:35:00|6554.6|6551.6|6552.6|6549.6|6554.6|6551.6|6550.6|6547.6|0
1632102000000|2021-09-20 01:40:00|6553|6550|6546.8|6543.8|6553.1|6550.1|6544.2|6541.2|0
1632102300000|2021-09-20 01:45:00|6546.5|6543.5|6544.2|6541.2|6546.9|6543.9|6543.7|6540.7|0
1632102600000|2021-09-20 01:50:00|6544|6541|6547.5|6544.5|6547.6|6544.6|6543.4|6540.4|0
1632102900000|2021-09-20 01:55:00|6547.4|6544.4|6544.4|6541.4|6547.4|6544.4|6543.6|6540.6|0
1632103200000|2021-09-20 02:00:00|6544.1|6541.1|6542|6539|6544.7|6541.7|6542|6539|0
1632103500000|2021-09-20 02:05:00|6541.9|6538.9|6541.1|6538.1|6541.9|6538.9|6538.9|6535.9|0
1632103800000|2021-09-20 02:10:00|6540.9|6537.9|6540.5|6537.5|6541.2|6538.2|6537.7|6534.7|0
1632104100000|2021-09-20 02:15:00|6540.6|6537.6|6534.1|6531.1|6540.8|6537.8|6531.3|6528.3|0
1632104400000|2021-09-20 02:20:00|6533.8|6530.8|6532.6|6529.6|6533.8|6530.8|6531.1|6528.1|0
1632104700000|2021-09-20 02:25:00|6532.8|6529.8|6532.7|6529.7|6535.7|6532.7|6532.6|6529.6|0
1632105000000|2021-09-20 02:30:00|6532.6|6529.6|6524.8|6521.8|6533.5|6530.5|6524.8|6521.8|0
1632105300000|2021-09-20 02:35:00|6524.9|6521.9|6523|6520|6525.5|6522.5|6520.5|6517.5|0
1632105600000|2021-09-20 02:40:00|6523.2|6520.2|6517.9|6514.9|6523.8|6520.8|6517.1|6514.1|0
1632105900000|2021-09-20 02:45:00|6518|6515|6515.2|6512.2|6518|6515|6510|6507|0
1632106200000|2021-09-20 02:50:00|6515.3|6512.3|6510.4|6507.4|6515.6|6512.6|6509.5|6506.5|0
1632106500000|2021-09-20 02:55:00|6510.3|6507.3|6502.4|6499.4|6511.1|6508.1|6500.7|6497.7|0
1632106800000|2021-09-20 03:00:00|6502.5|6499.5|6497.8|6494.8|6503.5|6500.5|6495.5|6492.5|0
1632107100000|2021-09-20 03:05:00|6497.6|6494.6|6499|6496|6499|6496|6496.6|6493.6|0
1632107400000|2021-09-20 03:10:00|6498.9|6495.9|6508.4|6505.4|6508.4|6505.4|6496|6493|0
1632107700000|2021-09-20 03:15:00|6508.5|6505.5|6506.8|6503.8|6511.2|6508.2|6505.8|6502.8|0
1632108000000|2021-09-20 03:20:00|6506.5|6503.5|6508.9|6505.9|6509.7|6506.7|6502.9|6499.9|0
1632108300000|2021-09-20 03:25:00|6508.8|6505.8|6507.1|6504.1|6509.7|6506.7|6507|6504|0
1632108600000|2021-09-20 03:30:00|6507.4|6504.4|6508.2|6505.2|6508.2|6505.2|6505.8|6502.8|0
1632108900000|2021-09-20 03:35:00|6508.5|6505.5|6502.7|6499.7|6508.9|6505.9|6502.6|6499.6|0
1632109200000|2021-09-20 03:40:00|6502.8|6499.8|6505.8|6502.8|6506.1|6503.1|6501.1|6498.1|0
1632109500000|2021-09-20 03:45:00|6505.9|6502.9|6510.9|6507.9|6510.9|6507.9|6504.3|6501.3|0
1632109800000|2021-09-20 03:50:00|6511.1|6508.1|6513.3|6510.3|6514|6511|6511.1|6508.1|0
1632110100000|2021-09-20 03:55:00|6513.2|6510.2|6509.6|6506.6|6514.1|6511.1|6509.6|6506.6|0
1632110400000|2021-09-20 04:00:00|6509.4|6506.4|6508.1|6505.1|6510|6507|6508.1|6505.1|0
1632110700000|2021-09-20 04:05:00|6507.9|6504.9|6503.8|6500.8|6507.9|6504.9|6503.7|6500.7|0
1632111000000|2021-09-20 04:10:00|6503.7|6500.7|6502.3|6499.3|6503.7|6500.7|6501.6|6498.6|0
1632111300000|2021-09-20 04:15:00|6502.4|6499.4|6496.8|6493.8|6504.2|6501.2|6496.7|6493.7|0
1632111600000|2021-09-20 04:20:00|6496.7|6493.7|6496.5|6493.5|6497.6|6494.6|6495.9|6492.9|0
1632111900000|2021-09-20 04:25:00|6496.3|6493.3|6498.6|6495.6|6498.6|6495.6|6496.1|6493.1|0
1632112200000|2021-09-20 04:30:00|6498.9|6495.9|6503.2|6500.2|6503.2|6500.2|6497.8|6494.8|0
1632112500000|2021-09-20 04:35:00|6502.9|6499.9|6502.8|6499.8|6504|6501|6501.3|6498.3|0
1632112800000|2021-09-20 04:40:00|6502.7|6499.7|6507.9|6504.9|6508|6505|6502.7|6499.7|0
1632113100000|2021-09-20 04:45:00|6508.2|6505.2|6512.3|6509.3|6513.9|6510.9|6508.2|6505.2|0
1632113400000|2021-09-20 04:50:00|6512.4|6509.4|6516.1|6513.1|6516.8|6513.8|6512.4|6509.4|0
1632113700000|2021-09-20 04:55:00|6516|6513|6514.4|6511.4|6516.1|6513.1|6512.9|6509.9|0
1632114000000|2021-09-20 05:00:00|6514.2|6511.2|6512.5|6509.5|6515.9|6512.9|6509.8|6506.8|0
1632114300000|2021-09-20 05:05:00|6512.7|6509.7|6510.6|6507.6|6517.1|6514.1|6509.9|6506.9|0
1632114600000|2021-09-20 05:10:00|6510.7|6507.7|6516.5|6513.5|6516.6|6513.6|6510.6|6507.6|0
1632114900000|2021-09-20 05:15:00|6516.7|6513.7|6517.5|6514.5|6522.1|6519.1|6516.5|6513.5|0
1632115200000|2021-09-20 05:20:00|6517.9|6514.9|6517.3|6514.3|6518.4|6515.4|6515.7|6512.7|0
1632115500000|2021-09-20 05:25:00|6517.5|6514.5|6515.7|6512.7|6519.4|6516.4|6513.3|6510.3|0
1632115800000|2021-09-20 05:30:00|6516|6513|6511.9|6508.9|6520.4|6517.4|6511.9|6508.9|0
1632116100000|2021-09-20 05:35:00|6512.1|6509.1|6509.9|6506.9|6516|6513|6509.9|6506.9|0
1632116400000|2021-09-20 05:40:00|6510|6507|6512.8|6509.8|6514.4|6511.4|6509.1|6506.1|0
1632116700000|2021-09-20 05:45:00|6512.9|6509.9|6512.4|6509.4|6515.3|6512.3|6512.4|6509.4|0
1632117000000|2021-09-20 05:50:00|6512.5|6509.5|6512.4|6509.4|6515.5|6512.5|6511.3|6508.3|0
1632117300000|2021-09-20 05:55:00|6512.2|6509.2|6515.4|6512.4|6517.8|6514.8|6511.6|6508.6|0
1632117600000|2021-09-20 06:00:00|6515.8|6512.8|6496.7|6494.7|6516.3|6513.3|6495.9|6493.9|849
1632117900000|2021-09-20 06:05:00|6496.9|6494.9|6480.7|6478.7|6499.9|6497.9|6479.9|6477.9|693
1632118200000|2021-09-20 06:10:00|6480.2|6478.2|6477.9|6475.9|6484.9|6482.9|6477.2|6475.2|547
1632118500000|2021-09-20 06:15:00|6477.7|6475.7|6464.9|6462.9|6481.9|6479.9|6462.9|6460.9|358
1632118800000|2021-09-20 06:20:00|6465.2|6463.2|6469.4|6467.4|6470.7|6468.7|6464.4|6462.4|289
1632119100000|2021-09-20 06:25:00|6469.7|6467.7|6472.7|6470.7|6475.9|6473.9|6468.7|6466.7|241
1632119400000|2021-09-20 06:30:00|6472.4|6470.4|6467.4|6465.4|6473.7|6471.7|6466.7|6464.7|170
1632119700000|2021-09-20 06:35:00|6467.7|6465.7|6459.2|6457.2|6469.4|6467.4|6458.9|6456.9|197
1632120000000|2021-09-20 06:40:00|6459.4|6457.4|6449.2|6447.2|6459.7|6457.7|6447.9|6445.9|339
1632120300000|2021-09-20 06:45:00|6449.4|6447.4|6459.7|6457.7|6459.7|6457.7|6447.9|6445.9|388
1632120600000|2021-09-20 06:50:00|6459.9|6457.9|6458.9|6456.9|6460.4|6458.4|6454.7|6452.7|245
1632120900000|2021-09-20 06:55:00|6459.2|6457.2|6470.9|6468.9|6471.4|6469.4|6458.7|6456.7|671
1632121200000|2021-09-20 07:00:00|6470.4|6469.4|6453.4|6452.4|6475.4|6474.4|6452.7|6451.7|3431
1632121500000|2021-09-20 07:05:00|6453.7|6452.7|6465.9|6464.9|6471.4|6470.4|6453.2|6452.2|1538
1632121800000|2021-09-20 07:10:00|6465.4|6464.4|6461.9|6460.9|6471.4|6470.4|6458.4|6457.4|995
1632122100000|2021-09-20 07:15:00|6461.7|6460.7|6464.9|6463.9|6466.4|6465.4|6454.7|6453.7|883
1632122400000|2021-09-20 07:20:00|6465.4|6464.4|6456.4|6455.4|6465.7|6464.7|6451.7|6450.7|848
1632122700000|2021-09-20 07:25:00|6454.7|6453.7|6443.9|6442.9|6456.2|6455.2|6442.7|6441.7|1171
1632123000000|2021-09-20 07:30:00|6444.2|6443.2|6455.9|6454.9|6458.9|6457.9|6444.2|6443.2|1369
1632123300000|2021-09-20 07:35:00|6456.2|6455.2|6459.9|6458.9|6460.4|6459.4|6450.2|6449.2|992
1632123600000|2021-09-20 07:40:00|6459.4|6458.4|6454.7|6453.7|6461.2|6460.2|6444.2|6443.2|1309
1632123900000|2021-09-20 07:45:00|6454.4|6453.4|6439.9|6438.9|6455.4|6454.4|6439.4|6438.4|1009
1632124200000|2021-09-20 07:50:00|6439.7|6438.7|6427.9|6426.9|6442.7|6441.7|6424.9|6423.9|1111
1632124500000|2021-09-20 07:55:00|6428.2|6427.2|6420.2|6419.2|6430.2|6429.2|6417.7|6416.7|1222
1632124800000|2021-09-20 08:00:00|6420.9|6419.9|6424.7|6423.7|6424.9|6423.9|6411.9|6410.9|1251
1632125100000|2021-09-20 08:05:00|6424.4|6423.4|6431.4|6430.4|6433.4|6432.4|6420.2|6419.2|782
1632125400000|2021-09-20 08:10:00|6431.7|6430.7|6416.9|6415.9|6432.7|6431.7|6416.7|6415.7|649
1632125700000|2021-09-20 08:15:00|6417.2|6416.2|6417.2|6416.2|6419.4|6418.4|6412.4|6411.4|573
1632126000000|2021-09-20 08:20:00|6416.9|6415.9|6415.9|6414.9|6421.4|6420.4|6414.2|6413.2|705
1632126300000|2021-09-20 08:25:00|6416.2|6415.2|6427.9|6426.9|6430.4|6429.4|6413.9|6412.9|521
1632126600000|2021-09-20 08:30:00|6428.2|6427.2|6432.7|6431.7|6434.4|6433.4|6420.4|6419.4|631
1632126900000|2021-09-20 08:35:00|6432.9|6431.9|6428.9|6427.9|6434.4|6433.4|6428.4|6427.4|641
1632127200000|2021-09-20 08:40:00|6428.7|6427.7|6430.2|6429.2|6432.7|6431.7|6424.7|6423.7|668
1632127500000|2021-09-20 08:45:00|6429.9|6428.9|6436.9|6435.9|6438.4|6437.4|6425.2|6424.2|751
1632127800000|2021-09-20 08:50:00|6437.2|6436.2|6444.4|6443.4|6448.9|6447.9|6436.7|6435.7|747
1632128100000|2021-09-20 08:55:00|6444.7|6443.7|6435.9|6434.9|6445.7|6444.7|6430.7|6429.7|651
1632128400000|2021-09-20 09:00:00|6436.2|6435.2|6432.4|6431.4|6439.7|6438.7|6431.4|6430.4|427
1632128700000|2021-09-20 09:05:00|6432.7|6431.7|6438.4|6437.4|6438.7|6437.7|6430.2|6429.2|357
1632129000000|2021-09-20 09:10:00|6438.7|6437.7|6446.4|6445.4|6446.4|6445.4|6435.7|6434.7|437
1632129300000|2021-09-20 09:15:00|6446.2|6445.2|6442.4|6441.4|6448.4|6447.4|6439.2|6438.2|545
1632129600000|2021-09-20 09:20:00|6442.2|6441.2|6434.2|6433.2|6442.4|6441.4|6431.4|6430.4|291
1632129900000|2021-09-20 09:25:00|6434.7|6433.7|6434.9|6433.9|6439.9|6438.9|6430.7|6429.7|545
1632130200000|2021-09-20 09:30:00|6434.2|6433.2|6433.4|6432.4|6440.9|6439.9|6431.2|6430.2|438
1632130500000|2021-09-20 09:35:00|6433.7|6432.7|6428.4|6427.4|6434.7|6433.7|6425.9|6424.9|267
1632130800000|2021-09-20 09:40:00|6428.7|6427.7|6425.9|6424.9|6429.7|6428.7|6423.4|6422.4|447
1632131100000|2021-09-20 09:45:00|6426.2|6425.2|6421.4|6420.4|6427.7|6426.7|6419.2|6418.2|369
1632131400000|2021-09-20 09:50:00|6421.2|6420.2|6427.2|6426.2|6429.2|6428.2|6418.2|6417.2|476
1632131700000|2021-09-20 09:55:00|6426.9|6425.9|6430.9|6429.9|6431.9|6430.9|6426.2|6425.2|249
1632132000000|2021-09-20 10:00:00|6431.2|6430.2|6433.4|6432.4|6435.9|6434.9|6428.4|6427.4|446
1632132300000|2021-09-20 10:05:00|6433.2|6432.2|6435.9|6434.9|6441.4|6440.4|6431.4|6430.4|304
1632132600000|2021-09-20 10:10:00|6436.2|6435.2|6425.7|6424.7|6437.2|6436.2|6425.7|6424.7|177
1632132900000|2021-09-20 10:15:00|6425.9|6424.9|6429.4|6428.4|6431.9|6430.9|6425.7|6424.7|190
1632133200000|2021-09-20 10:20:00|6429.2|6428.2|6431.4|6430.4|6434.2|6433.2|6427.2|6426.2|210
1632133500000|2021-09-20 10:25:00|6431.7|6430.7|6432.7|6431.7|6435.9|6434.9|6430.7|6429.7|229
1632133800000|2021-09-20 10:30:00|6432.4|6431.4|6434.9|6433.9|6436.7|6435.7|6430.4|6429.4|384
1632134100000|2021-09-20 10:35:00|6434.7|6433.7|6424.4|6423.4|6434.7|6433.7|6422.4|6421.4|366
1632134400000|2021-09-20 10:40:00|6424.2|6423.2|6424.4|6423.4|6428.7|6427.7|6422.7|6421.7|242
1632134700000|2021-09-20 10:45:00|6424.7|6423.7|6424.4|6423.4|6425.7|6424.7|6421.7|6420.7|133
1632135000000|2021-09-20 10:50:00|6424.2|6423.2|6423.2|6422.2|6425.7|6424.7|6421.9|6420.9|153
1632135300000|2021-09-20 10:55:00|6423.4|6422.4|6426.7|6425.7|6426.9|6425.9|6419.7|6418.7|441
1632135600000|2021-09-20 11:00:00|6426.9|6425.9|6423.9|6422.9|6427.7|6426.7|6423.7|6422.7|297
1632135900000|2021-09-20 11:05:00|6424.2|6423.2|6423.4|6422.4|6426.7|6425.7|6422.7|6421.7|281
1632136200000|2021-09-20 11:10:00|6423.7|6422.7|6427.4|6426.4|6429.7|6428.7|6423.7|6422.7|191
1632136500000|2021-09-20 11:15:00|6427.2|6426.2|6421.9|6420.9|6427.4|6426.4|6421.7|6420.7|214
1632136800000|2021-09-20 11:20:00|6422.2|6421.2|6417.4|6416.4|6422.7|6421.7|6415.9|6414.9|450
1632137100000|2021-09-20 11:25:00|6417.7|6416.7|6414.2|6413.2|6418.4|6417.4|6413.2|6412.2|370
1632137400000|2021-09-20 11:30:00|6414.4|6413.4|6399.4|6398.4|6414.4|6413.4|6397.2|6396.2|796
1632137700000|2021-09-20 11:35:00|6399.7|6398.7|6404.4|6403.4|6405.4|6404.4|6396.9|6395.9|624
1632138000000|2021-09-20 11:40:00|6404.3|6403.3|6405.3|6404.3|6405.6|6404.6|6396.6|6395.6|422
1632138300000|2021-09-20 11:45:00|6405.1|6404.1|6407.8|6406.8|6408.8|6407.8|6400.3|6399.3|238
1632138600000|2021-09-20 11:50:00|6407.6|6406.6|6401.8|6400.8|6411.6|6410.6|6400.3|6399.3|492
1632138900000|2021-09-20 11:55:00|6402.1|6401.1|6400.8|6399.8|6403.8|6402.8|6399.8|6398.8|241
1632139200000|2021-09-20 12:00:00|6400.6|6399.6|6404.6|6403.6|6405.6|6404.6|6393.1|6392.1|803
1632139500000|2021-09-20 12:05:00|6405.3|6404.3|6396.3|6395.3|6406.8|6405.8|6395.1|6394.1|261
1632139800000|2021-09-20 12:10:00|6396.1|6395.1|6398.1|6397.1|6400.3|6399.3|6392.1|6391.1|396
1632140100000|2021-09-20 12:15:00|6397.8|6396.8|6394.8|6393.8|6401.3|6400.3|6394.3|6393.3|385
1632140400000|2021-09-20 12:20:00|6394.6|6393.6|6393.3|6392.3|6397.6|6396.6|6392.1|6391.1|304
1632140700000|2021-09-20 12:25:00|6393.1|6392.1|6395.8|6394.8|6398.6|6397.6|6390.3|6389.3|392
1632141000000|2021-09-20 12:30:00|6395.6|6394.6|6390.6|6389.6|6395.6|6394.6|6389.3|6388.3|377
1632141300000|2021-09-20 12:35:00|6390.8|6389.8|6403.1|6402.1|6403.3|6402.3|6390.1|6389.1|366
1632141600000|2021-09-20 12:40:00|6402.8|6401.8|6390.8|6389.8|6402.8|6401.8|6389.8|6388.8|427
1632141900000|2021-09-20 12:45:00|6391.1|6390.1|6400.1|6399.1|6404.1|6403.1|6390.8|6389.8|923
1632142200000|2021-09-20 12:50:00|6400.3|6399.3|6407.1|6406.1|6411.1|6410.1|6398.3|6397.3|1039
1632142500000|2021-09-20 12:55:00|6406.8|6405.8|6410.1|6409.1|6413.8|6412.8|6402.1|6401.1|541
1632142800000|2021-09-20 13:00:00|6410.6|6409.6|6407.8|6406.8|6411.3|6410.3|6402.3|6401.3|468
1632143100000|2021-09-20 13:05:00|6407.6|6406.6|6415.3|6414.3|6415.3|6414.3|6403.3|6402.3|380
1632143400000|2021-09-20 13:10:00|6415.1|6414.1|6421.1|6420.1|6421.3|6420.3|6413.8|6412.8|446
1632143700000|2021-09-20 13:15:00|6420.8|6419.8|6424.3|6423.3|6427.3|6426.3|6419.3|6418.3|585
1632144000000|2021-09-20 13:20:00|6424.1|6423.1|6431.8|6430.8|6432.6|6431.6|6423.6|6422.6|781
1632144300000|2021-09-20 13:25:00|6431.6|6430.6|6430.8|6429.8|6436.6|6435.6|6428.3|6427.3|813
1632144600000|2021-09-20 13:30:00|6430.6|6429.6|6427.3|6426.3|6438.1|6437.1|6420.6|6419.6|1495
1632144900000|2021-09-20 13:35:00|6427.6|6426.6|6435.6|6434.6|6435.6|6434.6|6424.8|6423.8|589
1632145200000|2021-09-20 13:40:00|6434.8|6433.8|6442.6|6441.6|6442.8|6441.8|6431.6|6430.6|873
1632145500000|2021-09-20 13:45:00|6442.8|6441.8|6444.3|6443.3|6445.3|6444.3|6437.1|6436.1|858
1632145800000|2021-09-20 13:50:00|6444.8|6443.8|6437.3|6436.3|6447.6|6446.6|6433.8|6432.8|1298
1632146100000|2021-09-20 13:55:00|6437.1|6436.1|6441.6|6440.6|6445.3|6444.3|6434.6|6433.6|583
1632146400000|2021-09-20 14:00:00|6441.3|6440.3|6436.6|6435.6|6443.8|6442.8|6431.3|6430.3|962
1632146700000|2021-09-20 14:05:00|6436.8|6435.8|6432.8|6431.8|6445.6|6444.6|6432.6|6431.6|849
1632147000000|2021-09-20 14:10:00|6432.7|6431.7|6440.2|6439.2|6445.7|6444.7|6432.5|6431.5|650
1632147300000|2021-09-20 14:15:00|6440|6439|6439.7|6438.7|6440.7|6439.7|6431.5|6430.5|897
1632147600000|2021-09-20 14:20:00|6439.5|6438.5|6429.2|6428.2|6440.7|6439.7|6429.2|6428.2|1025
1632147900000|2021-09-20 14:25:00|6429.7|6428.7|6441.2|6440.2|6443|6442|6427.5|6426.5|587
1632148200000|2021-09-20 14:30:00|6440.5|6439.5|6443.2|6442.2|6445|6444|6435|6434|900
1632148500000|2021-09-20 14:35:00|6443.5|6442.5|6450.7|6449.7|6452|6451|6440.2|6439.2|787
1632148800000|2021-09-20 14:40:00|6450.5|6449.5|6447.7|6446.7|6453|6452|6445.2|6444.2|586
1632149100000|2021-09-20 14:45:00|6447.5|6446.5|6447.7|6446.7|6451|6450|6438.7|6437.7|590
1632149400000|2021-09-20 14:50:00|6447.5|6446.5|6455|6454|6455.5|6454.5|6443.7|6442.7|604
1632149700000|2021-09-20 14:55:00|6454.5|6453.5|6443.5|6442.5|6454.5|6453.5|6441.5|6440.5|742
1632150000000|2021-09-20 15:00:00|6442.7|6441.7|6449.2|6448.2|6451.5|6450.5|6438.5|6437.5|819
1632150300000|2021-09-20 15:05:00|6449.5|6448.5|6456|6455|6460|6459|6448.5|6447.5|736
1632150600000|2021-09-20 15:10:00|6455.7|6454.7|6460|6459|6461.5|6460.5|6452.5|6451.5|913
1632150900000|2021-09-20 15:15:00|6459.2|6458.2|6460.5|6459.5|6461.2|6460.2|6456|6455|801
1632151200000|2021-09-20 15:20:00|6460.2|6459.2|6457.5|6456.5|6462.5|6461.5|6454|6453|1164
1632151500000|2021-09-20 15:25:00|6457.7|6456.7|6456.7|6455.7|6461.7|6460.7|6447.5|6446.5|1769
1632151800000|2021-09-20 15:30:00|6450.3|6449.3|6449.3|6447.3|6453.8|6451.8|6442.8|6440.8|4197
1632152100000|2021-09-20 15:35:00|6449|6447|6441.5|6439.5|6449.3|6447.3|6440.8|6438.8|2004
1632152400000|2021-09-20 15:40:00|6441.3|6439.3|6438.3|6436.3|6443.3|6441.3|6436.8|6434.8|718
1632152700000|2021-09-20 15:45:00|6438.5|6436.5|6439.5|6437.5|6442.8|6440.8|6434.8|6432.8|248
1632153000000|2021-09-20 15:50:00|6439.8|6437.8|6434.8|6432.8|6440.8|6438.8|6432.5|6430.5|402
1632153300000|2021-09-20 15:55:00|6434.3|6432.3|6431|6429|6434.8|6432.8|6429.3|6427.3|330
1632153600000|2021-09-20 16:00:00|6430.3|6428.3|6423.3|6421.3|6432|6430|6423.3|6421.3|441
1632153900000|2021-09-20 16:05:00|6423|6421|6418.8|6416.8|6424.5|6422.5|6418|6416|287
1632154200000|2021-09-20 16:10:00|6418.5|6416.5|6421.8|6419.8|6423.5|6421.5|6416.8|6414.8|291
1632154500000|2021-09-20 16:15:00|6421.5|6419.5|6417.8|6415.8|6423|6421|6417.8|6415.8|143
1632154800000|2021-09-20 16:20:00|6418|6416|6410.5|6408.5|6418.5|6416.5|6409.8|6407.8|483
1632155100000|2021-09-20 16:25:00|6410.8|6408.8|6416.3|6414.3|6418.5|6416.5|6410.8|6408.8|235
1632155400000|2021-09-20 16:30:00|6415.8|6413.8|6413|6411|6416.5|6414.5|6410.8|6408.8|255
1632155700000|2021-09-20 16:35:00|6413.3|6411.3|6415.5|6413.5|6417.3|6415.3|6412.3|6410.3|91
1632156000000|2021-09-20 16:40:00|6415.3|6413.3|6411.8|6409.8|6416|6414|6408.3|6406.3|142
1632156300000|2021-09-20 16:45:00|6411.5|6409.5|6411.8|6409.8|6415.5|6413.5|6408.3|6406.3|109
1632156600000|2021-09-20 16:50:00|6411.5|6409.5|6411.3|6409.3|6413.8|6411.8|6408.8|6406.8|130
1632156900000|2021-09-20 16:55:00|6411|6409|6405.5|6403.5|6413.3|6411.3|6404.3|6402.3|169
1632157200000|2021-09-20 17:00:00|6405.8|6403.8|6401.8|6399.8|6409.5|6407.5|6401.5|6399.5|148
1632157500000|2021-09-20 17:05:00|6401.5|6399.5|6395.8|6393.8|6402.3|6400.3|6393.8|6391.8|190
1632157800000|2021-09-20 17:10:00|6396|6394|6398.3|6396.3|6401.3|6399.3|6395.3|6393.3|135
1632158100000|2021-09-20 17:15:00|6398|6396|6402.8|6400.8|6404.8|6402.8|6396.5|6394.5|116
1632158400000|2021-09-20 17:20:00|6403.5|6401.5|6403.5|6401.5|6404|6402|6398|6396|161
1632158700000|2021-09-20 17:25:00|6403.8|6401.8|6409.8|6407.8|6410|6408|6402.3|6400.3|272
1632159000000|2021-09-20 17:30:00|6409.5|6407.5|6407.5|6405.5|6410.5|6408.5|6406|6404|137
1632159300000|2021-09-20 17:35:00|6407.3|6405.3|6415.3|6413.3|6415.5|6413.5|6407.3|6405.3|78
1632159600000|2021-09-20 17:40:00|6415.5|6413.5|6408.5|6406.5|6416.3|6414.3|6408.3|6406.3|73
1632159900000|2021-09-20 17:45:00|6408.8|6406.8|6414|6412|6415.3|6413.3|6408|6406|41
1632160200000|2021-09-20 17:50:00|6413.8|6411.8|6413.5|6411.5|6416.8|6414.8|6413|6411|37
1632160500000|2021-09-20 17:55:00|6413.8|6411.8|6411.3|6409.3|6415.5|6413.5|6410.3|6408.3|90
1632160800000|2021-09-20 18:00:00|6411.5|6409.5|6411.5|6409.5|6415.8|6413.8|6409|6407|53
1632161100000|2021-09-20 18:05:00|6411.3|6409.3|6402.8|6400.8|6411.8|6409.8|6402.8|6400.8|80
1632161400000|2021-09-20 18:10:00|6403|6401|6399.8|6397.8|6404.3|6402.3|6399.8|6397.8|61
1632161700000|2021-09-20 18:15:00|6400|6398|6400.8|6398.8|6402|6400|6398.3|6396.3|105
1632162000000|2021-09-20 18:20:00|6400.5|6398.5|6394|6392|6402|6400|6393.8|6391.8|136
1632162300000|2021-09-20 18:25:00|6394.3|6392.3|6394.5|6392.5|6396.8|6394.8|6393.3|6391.3|126
1632162600000|2021-09-20 18:30:00|6394.8|6392.8|6394.3|6392.3|6397.3|6395.3|6392.8|6390.8|108
1632162900000|2021-09-20 18:35:00|6394.5|6392.5|6391|6389|6394.5|6392.5|6388.3|6386.3|128
1632163200000|2021-09-20 18:40:00|6390.8|6388.8|6393|6391|6396.8|6394.8|6390.8|6388.8|124
1632163500000|2021-09-20 18:45:00|6392.8|6390.8|6394.8|6392.8|6399.3|6397.3|6391|6389|196
1632163800000|2021-09-20 18:50:00|6395|6393|6391.3|6389.3|6398.5|6396.5|6391.3|6389.3|92
1632164100000|2021-09-20 18:55:00|6391|6389|6393.3|6391.3|6399|6397|6388|6386|163
1632164400000|2021-09-20 19:00:00|6393|6391|6398.3|6396.3|6399|6397|6392.3|6390.3|84
1632164700000|2021-09-20 19:05:00|6398|6396|6387|6385|6398|6396|6384.5|6382.5|387
1632165000000|2021-09-20 19:10:00|6387.3|6385.3|6387.5|6385.5|6392|6390|6386.5|6384.5|130
1632165300000|2021-09-20 19:15:00|6387.8|6385.8|6387.5|6385.5|6391.5|6389.5|6384.8|6382.8|61
1632165600000|2021-09-20 19:20:00|6387.8|6385.8|6398.3|6396.3|6398.3|6396.3|6387.8|6385.8|61
1632165900000|2021-09-20 19:25:00|6398.5|6396.5|6408|6406|6408|6406|6395.5|6393.5|76
1632166200000|2021-09-20 19:30:00|6407.8|6405.8|6415|6413|6417|6415|6406.5|6404.5|168
1632166500000|2021-09-20 19:35:00|6415.3|6413.3|6417.5|6415.5|6422|6420|6414.8|6412.8|128
1632166800000|2021-09-20 19:40:00|6417.3|6415.3|6423|6421|6423.3|6421.3|6417.3|6415.3|198
1632167100000|2021-09-20 19:45:00|6422.8|6420.8|6425.5|6423.5|6428|6426|6421.5|6419.5|161
1632167400000|2021-09-20 19:50:00|6425.8|6423.8|6431|6429|6432.8|6430.8|6425.8|6423.8|210
1632167700000|2021-09-20 19:55:00|6430.8|6428.8|6439|6437|6439|6437|6430.3|6428.3|347
1632168000000|2021-09-20 20:00:00|6439.1|6435.1|6439.8|6435.8|6441.7|6437.7|6433.9|6429.9|0
1632168300000|2021-09-20 20:05:00|6439.7|6435.7|6426.1|6422.1|6439.8|6435.8|6424.3|6420.3|0
1632168600000|2021-09-20 20:10:00|6426.2|6422.2|6429|6425|6430.3|6426.3|6422.4|6418.4|0
1632168900000|2021-09-20 20:15:00|6428.9|6424.9|6429.4|6425.4|6432|6428|6428.4|6424.4|0
1632169200000|2021-09-20 20:20:00|6429.3|6425.3|6430.7|6426.7|6431.7|6427.7|6428.5|6424.5|0
1632169500000|2021-09-20 20:25:00|6430.6|6426.6|6430|6426|6430.6|6426.6|6427.3|6423.3|0
1632169800000|2021-09-20 20:30:00|6430.3|6426.3|6431.3|6427.3|6433.2|6429.2|6430.3|6426.3|0
1632170100000|2021-09-20 20:35:00|6431.4|6427.4|6430.4|6426.4|6432.3|6428.3|6429.4|6425.4|0
1632170400000|2021-09-20 20:40:00|6430.7|6426.7|6432.1|6428.1|6432.4|6428.4|6429|6425|0
1632170700000|2021-09-20 20:45:00|6432.3|6428.3|6429|6425|6433.4|6429.4|6428.4|6424.4|0
1632171000000|2021-09-20 20:50:00|6429.1|6425.1|6431|6427|6432|6428|6428.7|6424.7|0
1632171300000|2021-09-20 20:55:00|6430.9|6426.9|6433|6429|6433|6429|6430.1|6426.1|0
1632171600000|2021-09-20 21:00:00|6432.9|6428.9|6432.4|6428.4|6433|6429|6432.3|6428.3|0
1632171900000|2021-09-20 21:05:00|6432.6|6428.6|6431.7|6427.7|6432.8|6428.8|6431.4|6427.4|0
1632172200000|2021-09-20 21:10:00|6431.8|6427.8|6432.6|6428.6|6432.6|6428.6|6431.8|6427.8|0
1632172500000|2021-09-20 21:15:00|6432.7|6428.7|6433.7|6429.7|6433.7|6429.7|6432.7|6428.7|0
1632172800000|2021-09-20 21:20:00|6433.8|6429.8|6433.7|6429.7|6433.9|6429.9|6433.7|6429.7|0
1632173100000|2021-09-20 21:25:00|6433.8|6429.8|6432.6|6428.6|6433.8|6429.8|6432.4|6428.4|0
1632173400000|2021-09-20 21:30:00|6432.5|6428.5|6432.5|6428.5|6432.8|6428.8|6432.1|6428.1|0
1632173700000|2021-09-20 21:35:00|6432.4|6428.4|6432.2|6428.2|6432.4|6428.4|6432|6428|0
1632174000000|2021-09-20 21:40:00|6432.4|6428.4|6432.6|6428.6|6432.8|6428.8|6432.4|6428.4|0
1632174300000|2021-09-20 21:45:00|6432.8|6428.8|6432.5|6428.5|6432.8|6428.8|6432.5|6428.5|0
1632174600000|2021-09-20 21:50:00|6432.4|6428.4|6432.5|6428.5|6432.8|6428.8|6432.1|6428.1|0
1632174900000|2021-09-20 21:55:00|6432.4|6428.4|6431.4|6427.4|6432.4|6428.4|6431.4|6427.4|0
1632175200000|2021-09-20 22:00:00|6431.3|6427.3|6434|6430|6436.3|6432.3|6430.8|6426.8|0
1632175500000|2021-09-20 22:05:00|6433.7|6429.7|6436.7|6432.7|6437.7|6433.7|6433.1|6429.1|0
1632175800000|2021-09-20 22:10:00|6436.8|6432.8|6436.7|6432.7|6437.7|6433.7|6435.9|6431.9|0
1632176100000|2021-09-20 22:15:00|6436.8|6432.8|6438|6434|6438.3|6434.3|6436.8|6432.8|0
1632176400000|2021-09-20 22:20:00|6437.7|6433.7|6439.3|6435.3|6439.3|6435.3|6436.3|6432.3|0
1632176700000|2021-09-20 22:25:00|6439.2|6435.2|6438.3|6434.3|6439.9|6435.9|6438.3|6434.3|0
1632177000000|2021-09-20 22:30:00|6438.4|6434.4|6439.6|6435.6|6440.2|6436.2|6438.4|6434.4|0
1632177300000|2021-09-20 22:35:00|6439.9|6435.9|6439.2|6435.2|6439.9|6435.9|6438.9|6434.9|0
1632177600000|2021-09-20 22:40:00|6439.1|6435.1|6437.5|6433.5|6439.2|6435.2|6437.5|6433.5|0
1632177900000|2021-09-20 22:45:00|6437.2|6433.2|6436.6|6432.6|6437.2|6433.2|6435.1|6431.1|0
1632178200000|2021-09-20 22:50:00|6436.5|6432.5|6436.1|6432.1|6436.6|6432.6|6434.5|6430.5|0
1632178500000|2021-09-20 22:55:00|6436.2|6432.2|6436.9|6432.9|6437.8|6433.8|6435.8|6431.8|0
1632178800000|2021-09-20 23:00:00|6436.6|6432.6|6436.6|6432.6|6438.8|6434.8|6436.6|6432.6|0
1632179100000|2021-09-20 23:05:00|6436.9|6432.9|6436.6|6432.6|6437.5|6433.5|6436.6|6432.6|0
1632179400000|2021-09-20 23:10:00|6436.5|6432.5|6435.1|6431.1|6436.6|6432.6|6434.2|6430.2|0
1632179700000|2021-09-20 23:15:00|6435|6431|6431.7|6428.7|6435|6431|6429.8|6426.8|0
1632180000000|2021-09-20 23:20:00|6431.8|6428.8|6428.7|6425.7|6431.8|6428.8|6428.7|6425.7|0
1632180300000|2021-09-20 23:25:00|6429|6426|6430.7|6427.7|6430.7|6427.7|6428|6425|0
1632180600000|2021-09-20 23:30:00|6430.8|6427.8|6429|6426|6431.4|6428.4|6429|6426|0
1632180900000|2021-09-20 23:35:00|6428.9|6425.9|6429|6426|6429.3|6426.3|6427.4|6424.4|0
1632181200000|2021-09-20 23:40:00|6429.3|6426.3|6434.2|6431.2|6435.3|6432.3|6429.3|6426.3|0
1632181500000|2021-09-20 23:45:00|6434.3|6431.3|6439.6|6436.6|6440.6|6437.6|6434.3|6431.3|0
1632181800000|2021-09-20 23:50:00|6439.3|6436.3|6441.3|6438.3|6442.3|6439.3|6438.6|6435.6|0
1632182100000|2021-09-20 23:55:00|6441|6438|6446.6|6443.6|6447.3|6444.3|6441|6438|0
1632182400000|2021-09-21 00:00:00|6446.7|6443.7|6442.7|6439.7|6446.9|6443.9|6442.1|6439.1|0
1632182700000|2021-09-21 00:05:00|6442.8|6439.8|6449.1|6446.1|6449.4|6446.4|6442.7|6439.7|0
1632183000000|2021-09-21 00:10:00|6448.9|6445.9|6456.5|6453.5|6457.2|6454.2|6448.7|6445.7|0
1632183300000|2021-09-21 00:15:00|6456.6|6453.6|6466.1|6463.1|6472.2|6469.2|6456.5|6453.5|0
1632183600000|2021-09-21 00:20:00|6466.3|6463.3|6466.3|6463.3|6468.8|6465.8|6464.3|6461.3|0
1632183900000|2021-09-21 00:25:00|6466.5|6463.5|6462.6|6459.6|6466.6|6463.6|6461.1|6458.1|0
1632184200000|2021-09-21 00:30:00|6462.8|6459.8|6468.4|6465.4|6469.8|6466.8|6461.9|6458.9|0
1632184500000|2021-09-21 00:35:00|6468.3|6465.3|6467.9|6464.9|6471.6|6468.6|6466.4|6463.4|0
1632184800000|2021-09-21 00:40:00|6467.8|6464.8|6466.2|6463.2|6467.8|6464.8|6464.1|6461.1|0
1632185100000|2021-09-21 00:45:00|6466|6463|6466.2|6463.2|6467.1|6464.1|6461.7|6458.7|0
1632185400000|2021-09-21 00:50:00|6465.9|6462.9|6458.6|6455.6|6466.2|6463.2|6458.2|6455.2|0
1632185700000|2021-09-21 00:55:00|6458.3|6455.3|6451.7|6448.7|6458.3|6455.3|6448.7|6445.7|0
1632186000000|2021-09-21 01:00:00|6451.6|6448.6|6445.3|6442.3|6451.7|6448.7|6443.3|6440.3|0
1632186300000|2021-09-21 01:05:00|6445.5|6442.5|6451.3|6448.3|6451.3|6448.3|6445|6442|0
1632186600000|2021-09-21 01:10:00|6451.4|6448.4|6452.9|6449.9|6455.2|6452.2|6450.6|6447.6|0
1632186900000|2021-09-21 01:15:00|6453|6450|6451.5|6448.5|6456|6453|6449.1|6446.1|0
1632187200000|2021-09-21 01:20:00|6451.2|6448.2|6451.3|6448.3|6453.8|6450.8|6449|6446|0
1632187500000|2021-09-21 01:25:00|6451.1|6448.1|6449.2|6446.2|6455.2|6452.2|6449.2|6446.2|0
1632187800000|2021-09-21 01:30:00|6448.9|6445.9|6454.6|6451.6|6456.6|6453.6|6444.3|6441.3|0
1632188100000|2021-09-21 01:35:00|6454.5|6451.5|6452.4|6449.4|6458.5|6455.5|6448.8|6445.8|0
1632188400000|2021-09-21 01:40:00|6452|6449|6455.6|6452.6|6457.1|6454.1|6451.7|6448.7|0
1632188700000|2021-09-21 01:45:00|6455.2|6452.2|6460.6|6457.6|6461.7|6458.7|6453.3|6450.3|0
1632189000000|2021-09-21 01:50:00|6460.7|6457.7|6455.7|6452.7|6461.7|6458.7|6455.6|6452.6|0
1632189300000|2021-09-21 01:55:00|6455.6|6452.6|6460.2|6457.2|6461|6458|6454.8|6451.8|0
1632189600000|2021-09-21 02:00:00|6460.3|6457.3|6462.4|6459.4|6464.6|6461.6|6457.9|6454.9|0
1632189900000|2021-09-21 02:05:00|6462.5|6459.5|6463.4|6460.4|6465.5|6462.5|6462.3|6459.3|0
1632190200000|2021-09-21 02:10:00|6463.3|6460.3|6464|6461|6464.8|6461.8|6463.1|6460.1|0
1632190500000|2021-09-21 02:15:00|6463.9|6460.9|6461.9|6458.9|6463.9|6460.9|6460.9|6457.9|0
1632190800000|2021-09-21 02:20:00|6462|6459|6462.7|6459.7|6463.2|6460.2|6461.1|6458.1|0
1632191100000|2021-09-21 02:25:00|6462.8|6459.8|6465.4|6462.4|6466.9|6463.9|6460.9|6457.9|0
1632191400000|2021-09-21 02:30:00|6465.5|6462.5|6460.1|6457.1|6465.8|6462.8|6459.4|6456.4|0
1632191700000|2021-09-21 02:35:00|6459.4|6456.4|6459.3|6456.3|6460.2|6457.2|6458.7|6455.7|0
1632192000000|2021-09-21 02:40:00|6459.2|6456.2|6461.7|6458.7|6462.4|6459.4|6458.5|6455.5|0
1632192300000|2021-09-21 02:45:00|6462|6459|6466.3|6463.3|6467.1|6464.1|6462|6459|0
1632192600000|2021-09-21 02:50:00|6466.4|6463.4|6466.2|6463.2|6467|6464|6465.4|6462.4|0
1632192900000|2021-09-21 02:55:00|6466.9|6463.9|6470.7|6467.7|6471.2|6468.2|6466.9|6463.9|0
1632193200000|2021-09-21 03:00:00|6470.9|6467.9|6468.8|6465.8|6471.1|6468.1|6467.9|6464.9|0
1632193500000|2021-09-21 03:05:00|6468.5|6465.5|6465.6|6462.6|6468.8|6465.8|6465.6|6462.6|0
1632193800000|2021-09-21 03:10:00|6465.5|6462.5|6467|6464|6467.5|6464.5|6464.3|6461.3|0
1632194100000|2021-09-21 03:15:00|6467.1|6464.1|6458.8|6455.8|6467.4|6464.4|6458.7|6455.7|0
1632194400000|2021-09-21 03:20:00|6458.6|6455.6|6460.9|6457.9|6461.3|6458.3|6456.8|6453.8|0
1632194700000|2021-09-21 03:25:00|6460.8|6457.8|6459.8|6456.8|6462.8|6459.8|6458.5|6455.5|0
1632195000000|2021-09-21 03:30:00|6459.7|6456.7|6461.3|6458.3|6462.1|6459.1|6459|6456|0
1632195300000|2021-09-21 03:35:00|6461.5|6458.5|6464.4|6461.4|6465.2|6462.2|6461.3|6458.3|0
1632195600000|2021-09-21 03:40:00|6464.3|6461.3|6464.8|6461.8|6464.8|6461.8|6462.9|6459.9|0
1632195900000|2021-09-21 03:45:00|6464.6|6461.6|6469.8|6466.8|6471.3|6468.3|6464.5|6461.5|0
1632196200000|2021-09-21 03:50:00|6469.5|6466.5|6470|6467|6470.4|6467.4|6468.3|6465.3|0
1632196500000|2021-09-21 03:55:00|6470.1|6467.1|6469.7|6466.7|6472|6469|6469.2|6466.2|0
1632196800000|2021-09-21 04:00:00|6469.4|6466.4|6469.5|6466.5|6471.1|6468.1|6468.8|6465.8|0
1632197100000|2021-09-21 04:05:00|6469.4|6466.4|6469.7|6466.7|6470.1|6467.1|6468.6|6465.6|0
1632197400000|2021-09-21 04:10:00|6469.8|6466.8|6471.6|6468.6|6471.6|6468.6|6469.8|6466.8|0
1632197700000|2021-09-21 04:15:00|6471.5|6468.5|6471.6|6468.6|6472.4|6469.4|6471.2|6468.2|0
1632198000000|2021-09-21 04:20:00|6471.7|6468.7|6473.2|6470.2|6474|6471|6471.6|6468.6|0
1632198300000|2021-09-21 04:25:00|6472.9|6469.9|6474.6|6471.6|6475.4|6472.4|6472.5|6469.5|0
1632198600000|2021-09-21 04:30:00|6474.5|6471.5|6472.6|6469.6|6474.8|6471.8|6472.2|6469.2|0
1632198900000|2021-09-21 04:35:00|6472.8|6469.8|6471.1|6468.1|6473.8|6470.8|6470.3|6467.3|0
1632199200000|2021-09-21 04:40:00|6471|6468|6471.9|6468.9|6472.7|6469.7|6471|6468|0
1632199500000|2021-09-21 04:45:00|6471.8|6468.8|6471.8|6468.8|6471.9|6468.9|6470.3|6467.3|0
1632199800000|2021-09-21 04:50:00|6471.9|6468.9|6473.5|6470.5|6473.6|6470.6|6471.8|6468.8|0
1632200100000|2021-09-21 04:55:00|6473.6|6470.6|6474.3|6471.3|6474.3|6471.3|6473.1|6470.1|0
1632200400000|2021-09-21 05:00:00|6474.2|6471.2|6474.2|6471.2|6474.6|6471.6|6472.7|6469.7|0
1632200700000|2021-09-21 05:05:00|6473.8|6470.8|6473.5|6470.5|6473.8|6470.8|6471.8|6468.8|0
1632201000000|2021-09-21 05:10:00|6473.6|6470.6|6471.5|6468.5|6480.2|6477.2|6470.9|6467.9|0
1632201300000|2021-09-21 05:15:00|6471.6|6468.6|6468|6465|6473.9|6470.9|6466.3|6463.3|0
1632201600000|2021-09-21 05:20:00|6468.3|6465.3|6465.5|6462.5|6469.1|6466.1|6464.4|6461.4|0
1632201900000|2021-09-21 05:25:00|6465.4|6462.4|6473.7|6470.7|6474.5|6471.5|6465.2|6462.2|0
1632202200000|2021-09-21 05:30:00|6473.6|6470.6|6473.6|6470.6|6474.3|6471.3|6471.3|6468.3|0
1632202500000|2021-09-21 05:35:00|6473.7|6470.7|6468.6|6465.6|6473.7|6470.7|6467|6464|0
1632202800000|2021-09-21 05:40:00|6468.8|6465.8|6468.5|6465.5|6469.4|6466.4|6465.8|6462.8|0
1632203100000|2021-09-21 05:45:00|6468.6|6465.6|6467.4|6464.4|6469|6466|6464.2|6461.2|0
1632203400000|2021-09-21 05:50:00|6467.1|6464.1|6461|6458|6468.7|6465.7|6460.9|6457.9|0
1632203700000|2021-09-21 05:55:00|6461.7|6458.7|6460.4|6457.4|6461.8|6458.8|6456.6|6453.6|0
1632204000000|2021-09-21 06:00:00|6460.3|6457.3|6461.5|6459.5|6465|6463|6449.3|6447.3|889
1632204300000|2021-09-21 06:05:00|6461.3|6459.3|6472.3|6470.3|6472.3|6470.3|6459.8|6457.8|372
1632204600000|2021-09-21 06:10:00|6472.5|6470.5|6486.5|6484.5|6488.8|6486.8|6472.3|6470.3|640
1632204900000|2021-09-21 06:15:00|6486.8|6484.8|6489|6487|6490.3|6488.3|6483.8|6481.8|444
1632205200000|2021-09-21 06:20:00|6488.8|6486.8|6486|6484|6489.5|6487.5|6484.8|6482.8|216
1632205500000|2021-09-21 06:25:00|6486.3|6484.3|6492|6490|6492.8|6490.8|6486|6484|191
1632205800000|2021-09-21 06:30:00|6491.8|6489.8|6491.5|6489.5|6495.3|6493.3|6490.3|6488.3|285
1632206100000|2021-09-21 06:35:00|6491.8|6489.8|6493|6491|6494.5|6492.5|6490.5|6488.5|313
1632206400000|2021-09-21 06:40:00|6493.3|6491.3|6481.8|6479.8|6494|6492|6481.8|6479.8|627
1632206700000|2021-09-21 06:45:00|6482|6480|6482.5|6480.5|6482.5|6480.5|6475.3|6473.3|277
1632207000000|2021-09-21 06:50:00|6482.3|6480.3|6483.5|6481.5|6487.5|6485.5|6477.8|6475.8|213
1632207300000|2021-09-21 06:55:00|6483.8|6481.8|6474.5|6472.5|6487.8|6485.8|6473|6471|568
1632207600000|2021-09-21 07:00:00|6474|6473|6499|6498|6504|6503|6471|6470|4170
1632207900000|2021-09-21 07:05:00|6497.5|6496.5|6514|6513|6516.3|6515.3|6495.8|6494.8|2487
1632208200000|2021-09-21 07:10:00|6514.3|6513.3|6513.5|6512.5|6517.5|6516.5|6503.3|6502.3|1497
1632208500000|2021-09-21 07:15:00|6513.3|6512.3|6516.5|6515.5|6516.5|6515.5|6506.3|6505.3|1323
1632208800000|2021-09-21 07:20:00|6516.3|6515.3|6519.5|6518.5|6527|6526|6516.3|6515.3|1049
1632209100000|2021-09-21 07:25:00|6518.5|6517.5|6517|6516|6518.8|6517.8|6503.3|6502.3|1503
1632209400000|2021-09-21 07:30:00|6516.8|6515.8|6525.3|6524.3|6526.8|6525.8|6516|6515|801
1632209700000|2021-09-21 07:35:00|6525|6524|6522.8|6521.8|6528|6527|6520|6519|1039
1632210000000|2021-09-21 07:40:00|6523|6522|6530.8|6529.8|6534.3|6533.3|6522|6521|1080
1632210300000|2021-09-21 07:45:00|6530.5|6529.5|6527.5|6526.5|6534.3|6533.3|6526.5|6525.5|517
1632210600000|2021-09-21 07:50:00|6527.8|6526.8|6536.8|6535.8|6540.8|6539.8|6527.3|6526.3|512
1632210900000|2021-09-21 07:55:00|6537|6536|6543|6542|6543.3|6542.3|6536|6535|330
1632211200000|2021-09-21 08:00:00|6542.8|6541.8|6540|6539|6546.5|6545.5|6539.8|6538.8|771
1632211500000|2021-09-21 08:05:00|6539.8|6538.8|6542.5|6541.5|6545.8|6544.8|6539.8|6538.8|472
1632211800000|2021-09-21 08:10:00|6542.8|6541.8|6545.5|6544.5|6547.8|6546.8|6542.8|6541.8|619
1632212100000|2021-09-21 08:15:00|6545.8|6544.8|6546.5|6545.5|6549.3|6548.3|6545.3|6544.3|490
1632212400000|2021-09-21 08:20:00|6546.3|6545.3|6526.3|6525.3|6547.5|6546.5|6524.8|6523.8|1202
1632212700000|2021-09-21 08:25:00|6526.5|6525.5|6533.3|6532.3|6534|6533|6525.8|6524.8|461
1632213000000|2021-09-21 08:30:00|6532.8|6531.8|6541|6540|6541.8|6540.8|6532.3|6531.3|470
1632213300000|2021-09-21 08:35:00|6541.3|6540.3|6547.5|6546.5|6548.3|6547.3|6541.3|6540.3|503
1632213600000|2021-09-21 08:40:00|6547.8|6546.8|6548.5|6547.5|6549.8|6548.8|6544.5|6543.5|512
1632213900000|2021-09-21 08:45:00|6548.8|6547.8|6544|6543|6549.3|6548.3|6543.3|6542.3|304
1632214200000|2021-09-21 08:50:00|6543.8|6542.8|6538.3|6537.3|6546.5|6545.5|6538.3|6537.3|298
1632214500000|2021-09-21 08:55:00|6538|6537|6528.5|6527.5|6539.3|6538.3|6527.8|6526.8|395
1632214800000|2021-09-21 09:00:00|6528.8|6527.8|6528.5|6527.5|6533.3|6532.3|6522.8|6521.8|613
1632215100000|2021-09-21 09:05:00|6528.3|6527.3|6526.8|6525.8|6528.8|6527.8|6525|6524|204
1632215400000|2021-09-21 09:10:00|6527|6526|6524.3|6523.3|6531.5|6530.5|6524.3|6523.3|433
1632215700000|2021-09-21 09:15:00|6523.8|6522.8|6522.5|6521.5|6524.8|6523.8|6519.3|6518.3|352
1632216000000|2021-09-21 09:20:00|6522.3|6521.3|6521.5|6520.5|6523.5|6522.5|6519|6518|188
1632216300000|2021-09-21 09:25:00|6521.3|6520.3|6530.3|6529.3|6533.3|6532.3|6520.3|6519.3|732
1632216600000|2021-09-21 09:30:00|6530|6529|6536.3|6535.3|6536.8|6535.8|6530|6529|245
1632216900000|2021-09-21 09:35:00|6536|6535|6537.3|6536.3|6539.5|6538.5|6536|6535|407
1632217200000|2021-09-21 09:40:00|6537|6536|6539.8|6538.8|6541.3|6540.3|6536.8|6535.8|213
1632217500000|2021-09-21 09:45:00|6539.5|6538.5|6542|6541|6542.8|6541.8|6539.5|6538.5|161
1632217800000|2021-09-21 09:50:00|6542.3|6541.3|6546|6545|6548.3|6547.3|6541.8|6540.8|509
1632218100000|2021-09-21 09:55:00|6545.8|6544.8|6543.3|6542.3|6548|6547|6542.5|6541.5|544
1632218400000|2021-09-21 10:00:00|6543.5|6542.5|6546.8|6545.8|6547.8|6546.8|6543.5|6542.5|181
1632218700000|2021-09-21 10:05:00|6547|6546|6547.8|6546.8|6548.3|6547.3|6545.5|6544.5|174
1632219000000|2021-09-21 10:10:00|6548|6547|6542.3|6541.3|6548.3|6547.3|6541.8|6540.8|244
1632219300000|2021-09-21 10:15:00|6542.5|6541.5|6548.3|6547.3|6548.3|6547.3|6542|6541|386
1632219600000|2021-09-21 10:20:00|6548.5|6547.5|6554.3|6553.3|6554.8|6553.8|6547|6546|401
1632219900000|2021-09-21 10:25:00|6554|6553|6550.8|6549.8|6554.3|6553.3|6550.8|6549.8|209
1632220200000|2021-09-21 10:30:00|6550.5|6549.5|6544.5|6543.5|6550.5|6549.5|6543|6542|418
1632220500000|2021-09-21 10:35:00|6544.8|6543.8|6546.8|6545.8|6549.5|6548.5|6544.3|6543.3|301
1632220800000|2021-09-21 10:40:00|6547|6546|6543.3|6542.3|6548.8|6547.8|6543.3|6542.3|217
1632221100000|2021-09-21 10:45:00|6543.5|6542.5|6543.3|6542.3|6543.8|6542.8|6541.8|6540.8|170
1632221400000|2021-09-21 10:50:00|6543.5|6542.5|6545.3|6544.3|6546|6545|6542.3|6541.3|165
1632221700000|2021-09-21 10:55:00|6545|6544|6544.8|6543.8|6545.8|6544.8|6544.3|6543.3|160
1632222000000|2021-09-21 11:00:00|6545|6544|6545.8|6544.8|6547.3|6546.3|6545|6544|263
1632222300000|2021-09-21 11:05:00|6546|6545|6543|6542|6547.3|6546.3|6542.3|6541.3|195
1632222600000|2021-09-21 11:10:00|6542.8|6541.8|6543.5|6542.5|6544.5|6543.5|6541.3|6540.3|269
1632222900000|2021-09-21 11:15:00|6543.3|6542.3|6547.3|6546.3|6547.5|6546.5|6543.3|6542.3|156
1632223200000|2021-09-21 11:20:00|6547.5|6546.5|6549.3|6548.3|6549.5|6548.5|6547.3|6546.3|391
1632223500000|2021-09-21 11:25:00|6549.5|6548.5|6550.8|6549.8|6551.3|6550.3|6549.3|6548.3|147
1632223800000|2021-09-21 11:30:00|6550.5|6549.5|6546|6545|6551|6550|6544.5|6543.5|248
1632224100000|2021-09-21 11:35:00|6546.3|6545.3|6540.3|6539.3|6546.8|6545.8|6540|6539|350
1632224400000|2021-09-21 11:40:00|6540.5|6539.5|6543.8|6542.8|6544.8|6543.8|6540.3|6539.3|209
1632224700000|2021-09-21 11:45:00|6544|6543|6545.3|6544.3|6546.8|6545.8|6542.5|6541.5|119
1632225000000|2021-09-21 11:50:00|6545.5|6544.5|6544.3|6543.3|6546|6545|6543.3|6542.3|157
1632225300000|2021-09-21 11:55:00|6544.5|6543.5|6544.8|6543.8|6545.5|6544.5|6543.8|6542.8|167
1632225600000|2021-09-21 12:00:00|6545|6544|6543.3|6542.3|6546.3|6545.3|6543|6542|188
1632225900000|2021-09-21 12:05:00|6543.8|6542.8|6546|6545|6547|6546|6543.3|6542.3|225
1632226200000|2021-09-21 12:10:00|6545.8|6544.8|6531.5|6530.5|6549|6548|6530.5|6529.5|1341
1632226500000|2021-09-21 12:15:00|6531.3|6530.3|6538.5|6537.5|6543.5|6542.5|6530.8|6529.8|697
1632226800000|2021-09-21 12:20:00|6538.3|6537.3|6537|6536|6542.3|6541.3|6534.3|6533.3|429
1632227100000|2021-09-21 12:25:00|6536.8|6535.8|6539.3|6538.3|6539.3|6538.3|6534.8|6533.8|213
1632227400000|2021-09-21 12:30:00|6539|6538|6542|6541|6545|6544|6537.8|6536.8|355
1632227700000|2021-09-21 12:35:00|6541.8|6540.8|6547.8|6546.8|6547.8|6546.8|6541.8|6540.8|194
1632228000000|2021-09-21 12:40:00|6547.5|6546.5|6550.3|6549.3|6550.8|6549.8|6546|6545|295
1632228300000|2021-09-21 12:45:00|6550.5|6549.5|6550.8|6549.8|6551.3|6550.3|6548.3|6547.3|1870
1632228600000|2021-09-21 12:50:00|6550.5|6549.5|6546.2|6545.2|6551.5|6550.5|6545.5|6544.5|471
1632228900000|2021-09-21 12:55:00|6546.5|6545.5|6545.5|6544.5|6551.7|6550.7|6544.2|6543.2|451
1632229200000|2021-09-21 13:00:00|6545.7|6544.7|6548.7|6547.7|6550.5|6549.5|6545|6544|565
1632229500000|2021-09-21 13:05:00|6548.5|6547.5|6548.2|6547.2|6550.2|6549.2|6546.5|6545.5|299
1632229800000|2021-09-21 13:10:00|6548.5|6547.5|6544.7|6543.7|6548.7|6547.7|6543.5|6542.5|345
1632230100000|2021-09-21 13:15:00|6545|6544|6547.2|6546.2|6548|6547|6543|6542|345
1632230400000|2021-09-21 13:20:00|6547|6546|6548.5|6547.5|6548.5|6547.5|6546.2|6545.2|205
1632230700000|2021-09-21 13:25:00|6548.2|6547.2|6550|6549|6551|6550|6544.5|6543.5|419
1632231000000|2021-09-21 13:30:00|6550.2|6549.2|6551|6550|6553|6552|6542.7|6541.7|1100
1632231300000|2021-09-21 13:35:00|6550.5|6549.5|6560.7|6559.7|6567|6566|6550|6549|1404
1632231600000|2021-09-21 13:40:00|6561|6560|6557.7|6556.7|6562.5|6561.5|6547|6546|1143
1632231900000|2021-09-21 13:45:00|6558|6557|6568|6567|6569|6568|6557.7|6556.7|1015
1632232200000|2021-09-21 13:50:00|6568.5|6567.5|6563|6562|6571.5|6570.5|6562.2|6561.2|895
1632232500000|2021-09-21 13:55:00|6563.7|6562.7|6562|6561|6566.5|6565.5|6555.2|6554.2|1011
1632232800000|2021-09-21 14:00:00|6563|6562|6557.7|6556.7|6565|6564|6553.5|6552.5|982
1632233100000|2021-09-21 14:05:00|6557.5|6556.5|6545|6544|6558.5|6557.5|6545|6544|613
1632233400000|2021-09-21 14:10:00|6544.9|6543.9|6552.9|6551.9|6553.9|6552.9|6543.6|6542.6|850
1632233700000|2021-09-21 14:15:00|6552.6|6551.6|6551.1|6550.1|6558.4|6557.4|6544.6|6543.6|651
1632234000000|2021-09-21 14:20:00|6551.4|6550.4|6543.4|6542.4|6552.1|6551.1|6542.9|6541.9|821
1632234300000|2021-09-21 14:25:00|6543.1|6542.1|6551.9|6550.9|6551.9|6550.9|6540.9|6539.9|660
1632234600000|2021-09-21 14:30:00|6551.6|6550.6|6554.4|6553.4|6557.1|6556.1|6548.9|6547.9|568
1632234900000|2021-09-21 14:35:00|6553.9|6552.9|6558.4|6557.4|6558.9|6557.9|6549.9|6548.9|722
1632235200000|2021-09-21 14:40:00|6558.6|6557.6|6550.4|6549.4|6560.1|6559.1|6550.4|6549.4|592
1632235500000|2021-09-21 14:45:00|6549.9|6548.9|6540.4|6539.4|6552.6|6551.6|6539.9|6538.9|706
1632235800000|2021-09-21 14:50:00|6540.9|6539.9|6532.1|6531.1|6540.9|6539.9|6531.4|6530.4|895
1632236100000|2021-09-21 14:55:00|6531.9|6530.9|6529.4|6528.4|6535.9|6534.9|6528.4|6527.4|663
1632236400000|2021-09-21 15:00:00|6529.1|6528.1|6534.1|6533.1|6534.9|6533.9|6524.1|6523.1|689
1632236700000|2021-09-21 15:05:00|6533.9|6532.9|6542.9|6541.9|6542.9|6541.9|6531.9|6530.9|639
1632237000000|2021-09-21 15:10:00|6542.6|6541.6|6545.4|6544.4|6547.1|6546.1|6540.6|6539.6|891
1632237300000|2021-09-21 15:15:00|6545.1|6544.1|6543.1|6542.1|6545.4|6544.4|6540.9|6539.9|1120
1632237600000|2021-09-21 15:20:00|6542.9|6541.9|6539.4|6538.4|6543.4|6542.4|6537.4|6536.4|1132
1632237900000|2021-09-21 15:25:00|6539.1|6538.1|6539.6|6538.6|6546.4|6545.4|6535.9|6534.9|1408
1632238200000|2021-09-21 15:30:00|6540.1|6538.1|6554.9|6552.9|6555.1|6553.1|6538.4|6536.4|4223
1632238500000|2021-09-21 15:35:00|6553.9|6551.9|6558.6|6556.6|6561.4|6559.4|6553.4|6551.4|2841
1632238800000|2021-09-21 15:40:00|6558.9|6556.9|6561.4|6559.4|6562.4|6560.4|6557.1|6555.1|537
1632239100000|2021-09-21 15:45:00|6561.1|6559.1|6562.1|6560.1|6563.6|6561.6|6560.9|6558.9|1164
1632239400000|2021-09-21 15:50:00|6561.9|6559.9|6560.1|6558.1|6562.4|6560.4|6559.9|6557.9|190
1632239700000|2021-09-21 15:55:00|6559.9|6557.9|6559.9|6557.9|6561.4|6559.4|6558.6|6556.6|242
1632240000000|2021-09-21 16:00:00|6560.1|6558.1|6563.9|6561.9|6566.6|6564.6|6559.1|6557.1|313
1632240300000|2021-09-21 16:05:00|6563.6|6561.6|6565.4|6563.4|6567.9|6565.9|6562.6|6560.6|187
1632240600000|2021-09-21 16:10:00|6565.6|6563.6|6567.9|6565.9|6568.4|6566.4|6565.4|6563.4|166
1632240900000|2021-09-21 16:15:00|6567.6|6565.6|6564.4|6562.4|6567.9|6565.9|6564.1|6562.1|155
1632241200000|2021-09-21 16:20:00|6564.1|6562.1|6564.4|6562.4|6567.6|6565.6|6563.4|6561.4|243
1632241500000|2021-09-21 16:25:00|6564.1|6562.1|6562.9|6560.9|6566.6|6564.6|6562.4|6560.4|123
1632241800000|2021-09-21 16:30:00|6563.1|6561.1|6566.4|6564.4|6567.4|6565.4|6561.9|6559.9|149
1632242100000|2021-09-21 16:35:00|6566.1|6564.1|6567.1|6565.1|6568.1|6566.1|6564.1|6562.1|126
1632242400000|2021-09-21 16:40:00|6566.9|6564.9|6568.1|6566.1|6569.4|6567.4|6564.9|6562.9|135
1632242700000|2021-09-21 16:45:00|6568.4|6566.4|6565.9|6563.9|6570.4|6568.4|6564.9|6562.9|140
1632243000000|2021-09-21 16:50:00|6565.6|6563.6|6558.6|6556.6|6565.6|6563.6|6556.4|6554.4|188
1632243300000|2021-09-21 16:55:00|6558.9|6556.9|6561.6|6559.6|6563.9|6561.9|6558.1|6556.1|77
1632243600000|2021-09-21 17:00:00|6561.4|6559.4|6559.1|6557.1|6564.1|6562.1|6557.4|6555.4|193
1632243900000|2021-09-21 17:05:00|6559.4|6557.4|6560.1|6558.1|6563.4|6561.4|6557.4|6555.4|102
1632244200000|2021-09-21 17:10:00|6560.4|6558.4|6559.4|6557.4|6562.4|6560.4|6559.1|6557.1|44
1632244500000|2021-09-21 17:15:00|6559.6|6557.6|6561.1|6559.1|6561.4|6559.4|6557.4|6555.4|257
1632244800000|2021-09-21 17:20:00|6560.9|6558.9|6555.4|6553.4|6562.4|6560.4|6554.6|6552.6|350
1632245100000|2021-09-21 17:25:00|6555.6|6553.6|6550.6|6548.6|6555.9|6553.9|6550.1|6548.1|222
1632245400000|2021-09-21 17:30:00|6550.9|6548.9|6550.9|6548.9|6552.6|6550.6|6548.6|6546.6|38
1632245700000|2021-09-21 17:35:00|6550.6|6548.6|6554.4|6552.4|6554.9|6552.9|6549.9|6547.9|58
1632246000000|2021-09-21 17:40:00|6554.6|6552.6|6549.9|6547.9|6554.9|6552.9|6549.4|6547.4|75
1632246300000|2021-09-21 17:45:00|6550.1|6548.1|6550.9|6548.9|6551.6|6549.6|6547.4|6545.4|143
1632246600000|2021-09-21 17:50:00|6550.6|6548.6|6546.1|6544.1|6553.1|6551.1|6544.4|6542.4|100
1632246900000|2021-09-21 17:55:00|6545.9|6543.9|6548.6|6546.6|6548.6|6546.6|6544.9|6542.9|6
1632247200000|2021-09-21 18:00:00|6548.4|6546.4|6551.1|6549.1|6552.9|6550.9|6548.1|6546.1|97
1632247500000|2021-09-21 18:05:00|6551.4|6549.4|6551.6|6549.6|6553.6|6551.6|6550.9|6548.9|35
1632247800000|2021-09-21 18:10:00|6551.4|6549.4|6549.4|6547.4|6552.4|6550.4|6548.4|6546.4|29
1632248100000|2021-09-21 18:15:00|6549.6|6547.6|6546.6|6544.6|6551.4|6549.4|6545.9|6543.9|65
1632248400000|2021-09-21 18:20:00|6546.9|6544.9|6542.9|6540.9|6547.1|6545.1|6542.1|6540.1|104
1632248700000|2021-09-21 18:25:00|6543.1|6541.1|6540.9|6538.9|6543.4|6541.4|6539.4|6537.4|120
1632249000000|2021-09-21 18:30:00|6541.1|6539.1|6545.9|6543.9|6546.6|6544.6|6539.4|6537.4|112
1632249300000|2021-09-21 18:35:00|6546.1|6544.1|6547.4|6545.4|6547.9|6545.9|6544.9|6542.9|98
1632249600000|2021-09-21 18:40:00|6547.6|6545.6|6549.4|6547.4|6550.6|6548.6|6546.4|6544.4|113
1632249900000|2021-09-21 18:45:00|6548.6|6546.6|6549.6|6547.6|6550.9|6548.9|6547.4|6545.4|76
1632250200000|2021-09-21 18:50:00|6549.9|6547.9|6557.1|6555.1|6562.1|6560.1|6549.9|6547.9|173
1632250500000|2021-09-21 18:55:00|6557.4|6555.4|6553.6|6551.6|6557.9|6555.9|6552.1|6550.1|48
1632250800000|2021-09-21 19:00:00|6553.9|6551.9|6555.6|6553.6|6559.6|6557.6|6553.4|6551.4|95
1632251100000|2021-09-21 19:05:00|6555.9|6553.9|6555.6|6553.6|6558.4|6556.4|6554.6|6552.6|28
1632251400000|2021-09-21 19:10:00|6555.9|6553.9|6560.4|6558.4|6560.6|6558.6|6554.1|6552.1|48
1632251700000|2021-09-21 19:15:00|6560.1|6558.1|6555.1|6553.1|6565.1|6563.1|6555.1|6553.1|85
1632252000000|2021-09-21 19:20:00|6554.9|6552.9|6559.1|6557.1|6560.9|6558.9|6554.9|6552.9|46
1632252300000|2021-09-21 19:25:00|6559.4|6557.4|6561.1|6559.1|6562.1|6560.1|6558.9|6556.9|32
1632252600000|2021-09-21 19:30:00|6560.9|6558.9|6560.1|6558.1|6562.6|6560.6|6558.9|6556.9|49
1632252900000|2021-09-21 19:35:00|6559.9|6557.9|6556.4|6554.4|6561.6|6559.6|6555.9|6553.9|36
1632253200000|2021-09-21 19:40:00|6556.1|6554.1|6555.1|6553.1|6559.6|6557.6|6554.9|6552.9|79
1632253500000|2021-09-21 19:45:00|6554.9|6552.9|6549.1|6547.1|6555.1|6553.1|6548.9|6546.9|98
1632253800000|2021-09-21 19:50:00|6549.4|6547.4|6545.9|6543.9|6551.4|6549.4|6545.6|6543.6|174
1632254100000|2021-09-21 19:55:00|6546.1|6544.1|6539.4|6537.4|6546.1|6544.1|6538.4|6536.4|241
1632254400000|2021-09-21 20:00:00|6539.6|6535.6|6534|6530|6541.5|6537.5|6532.2|6528.2|0
1632254700000|2021-09-21 20:05:00|6533.9|6529.9|6529.3|6525.3|6535.3|6531.3|6529.2|6525.2|0
1632255000000|2021-09-21 20:10:00|6529.2|6525.2|6526.5|6522.5|6529.6|6525.6|6522.4|6518.4|0
1632255300000|2021-09-21 20:15:00|6526.6|6522.6|6525.2|6521.2|6527|6523|6524.1|6520.1|0
1632255600000|2021-09-21 20:20:00|6525.1|6521.1|6523.5|6519.5|6525.1|6521.1|6521.1|6517.1|0
1632255900000|2021-09-21 20:25:00|6523.4|6519.4|6527.1|6523.1|6527.4|6523.4|6519|6515|0
1632256200000|2021-09-21 20:30:00|6527.2|6523.2|6531.1|6527.1|6533.8|6529.8|6527.2|6523.2|0
1632256500000|2021-09-21 20:35:00|6531|6527|6527.6|6523.6|6531|6527|6527.6|6523.6|0
1632256800000|2021-09-21 20:40:00|6527.5|6523.5|6529.5|6525.5|6529.5|6525.5|6526.4|6522.4|0
1632257100000|2021-09-21 20:45:00|6529.6|6525.6|6531.6|6527.6|6531.6|6527.6|6526.8|6522.8|0
1632257400000|2021-09-21 20:50:00|6531.5|6527.5|6532|6528|6532|6528|6530|6526|0
1632257700000|2021-09-21 20:55:00|6531.9|6527.9|6531.7|6527.7|6531.9|6527.9|6530|6526|0
1632258000000|2021-09-21 21:00:00|6531.6|6527.6|6532.1|6528.1|6532.4|6528.4|6531.6|6527.6|0
1632258300000|2021-09-21 21:05:00|6532.3|6528.3|6533|6529|6533.2|6529.2|6532.3|6528.3|0
1632258600000|2021-09-21 21:10:00|6533.1|6529.1|6533.6|6529.6|6533.9|6529.9|6533.1|6529.1|0
1632258900000|2021-09-21 21:15:00|6533.5|6529.5|6533.3|6529.3|6533.9|6529.9|6533|6529|0
1632259200000|2021-09-21 21:20:00|6533.2|6529.2|6532.8|6528.8|6533.2|6529.2|6532.7|6528.7|0
1632259500000|2021-09-21 21:25:00|6532.9|6528.9|6532.6|6528.6|6532.9|6528.9|6532.4|6528.4|0
1632259800000|2021-09-21 21:30:00|6532.4|6528.4|6531.4|6527.4|6532.4|6528.4|6531.4|6527.4|0
1632260100000|2021-09-21 21:35:00|6531.3|6527.3|6531.4|6527.4|6531.4|6527.4|6531.3|6527.3|0
1632260400000|2021-09-21 21:40:00|6531.6|6527.6|6531.6|6527.6|6532.2|6528.2|6531.6|6527.6|0
1632260700000|2021-09-21 21:45:00|6531.8|6527.8|6531.6|6527.6|6531.8|6527.8|6531.6|6527.6|0
1632261000000|2021-09-21 21:50:00|6531.5|6527.5|6529.7|6525.7|6531.8|6527.8|6529.4|6525.4|0
1632261300000|2021-09-21 21:55:00|6529.8|6525.8|6533.8|6529.8|6534.1|6530.1|6529.7|6525.7|0
1632261600000|2021-09-21 22:00:00|6534.8|6530.8|6534.1|6530.1|6541.9|6537.9|6533.2|6529.2|0
1632261900000|2021-09-21 22:05:00|6534.2|6530.2|6536.5|6532.5|6537.4|6533.4|6534.2|6530.2|0
1632262200000|2021-09-21 22:10:00|6536.6|6532.6|6535.8|6531.8|6537.8|6533.8|6535.3|6531.3|0
1632262500000|2021-09-21 22:15:00|6536.1|6532.1|6532.4|6528.4|6536.1|6532.1|6531.6|6527.6|0
1632262800000|2021-09-21 22:20:00|6532.8|6528.8|6531.2|6527.2|6532.8|6528.8|6528.3|6524.3|0
1632263100000|2021-09-21 22:25:00|6530.9|6526.9|6530.2|6526.2|6532.8|6528.8|6529.9|6525.9|0
1632263400000|2021-09-21 22:30:00|6530.4|6526.4|6533.1|6529.1|6534.4|6530.4|6530.4|6526.4|0
1632263700000|2021-09-21 22:35:00|6533.2|6529.2|6531.5|6527.5|6533.6|6529.6|6531.2|6527.2|0
1632264000000|2021-09-21 22:40:00|6531.4|6527.4|6531.2|6527.2|6531.5|6527.5|6529.9|6525.9|0
1632264300000|2021-09-21 22:45:00|6531.1|6527.1|6533.1|6529.1|6533.1|6529.1|6530.7|6526.7|0
1632264600000|2021-09-21 22:50:00|6533|6529|6532.8|6528.8|6534.1|6530.1|6532.8|6528.8|0
1632264900000|2021-09-21 22:55:00|6532.7|6528.7|6529.4|6525.4|6533.1|6529.1|6528.6|6524.6|0
1632265200000|2021-09-21 23:00:00|6529.5|6525.5|6526.5|6522.5|6530.2|6526.2|6525.7|6521.7|0
1632265500000|2021-09-21 23:05:00|6526.6|6522.6|6530.9|6526.9|6531.5|6527.5|6526.5|6522.5|0
1632265800000|2021-09-21 23:10:00|6530.8|6526.8|6529.4|6525.4|6532|6528|6528.3|6524.3|0
1632266100000|2021-09-21 23:15:00|6529.3|6525.3|6532.7|6529.7|6533|6530|6529|6525.1|0
1632266400000|2021-09-21 23:20:00|6532.6|6529.6|6530.2|6527.2|6533.5|6530.5|6530.2|6527.2|0
1632266700000|2021-09-21 23:25:00|6530.1|6527.1|6530.5|6527.5|6533.5|6530.5|6529.4|6526.4|0
1632267000000|2021-09-21 23:30:00|6530.7|6527.7|6530.7|6527.7|6533.1|6530.1|6528.6|6525.6|0
1632267300000|2021-09-21 23:35:00|6531.1|6528.1|6531.2|6528.2|6531.5|6528.5|6528.3|6525.3|0
1632267600000|2021-09-21 23:40:00|6531.5|6528.5|6529.4|6526.4|6531.9|6528.9|6528.3|6525.3|0
1632267900000|2021-09-21 23:45:00|6529.3|6526.3|6528.3|6525.3|6530.7|6527.7|6528.3|6525.3|0
1632268200000|2021-09-21 23:50:00|6528.1|6525.1|6525.4|6522.4|6528.1|6525.1|6523.6|6520.6|0
1632268500000|2021-09-21 23:55:00|6525.3|6522.3|6524.4|6521.4|6525.7|6522.7|6523.6|6520.6|0
1632268800000|2021-09-22 00:00:00|6524.2|6521.2|6518.6|6515.6|6524.2|6521.2|6515.4|6512.4|0
1632269100000|2021-09-22 00:05:00|6518.7|6515.7|6511|6508|6519.1|6516.1|6511|6508|0
1632269400000|2021-09-22 00:10:00|6511.3|6508.3|6511.2|6508.2|6511.6|6508.6|6507.6|6504.6|0
1632269700000|2021-09-22 00:15:00|6511.3|6508.3|6527.2|6524.2|6528.3|6525.3|6510.8|6507.8|0
1632270000000|2021-09-22 00:20:00|6527.3|6524.3|6529.5|6526.5|6531.9|6528.9|6527.2|6524.2|0
1632270300000|2021-09-22 00:25:00|6529.6|6526.6|6531.7|6528.7|6533.5|6530.5|6529.6|6526.6|0
1632270600000|2021-09-22 00:30:00|6531.8|6528.8|6530.8|6527.8|6534.1|6531.1|6530|6527|0
1632270900000|2021-09-22 00:35:00|6530.7|6527.7|6532.4|6529.4|6533.7|6530.7|6528.8|6525.8|0
1632271200000|2021-09-22 00:40:00|6532.2|6529.2|6528.4|6525.4|6532.8|6529.8|6526.1|6523.1|0
1632271500000|2021-09-22 00:45:00|6528.1|6525.1|6529.1|6526.1|6532|6529|6526.7|6523.7|0
1632271800000|2021-09-22 00:50:00|6529.2|6526.2|6525.8|6522.8|6529.6|6526.6|6525.1|6522.1|0
1632272100000|2021-09-22 00:55:00|6525.9|6522.9|6521.5|6518.5|6525.9|6522.9|6520.2|6517.2|0
1632272400000|2021-09-22 01:00:00|6521.4|6518.4|6518.1|6515.1|6521.6|6518.6|6517.3|6514.3|0
1632272700000|2021-09-22 01:05:00|6518|6515|6541.5|6538.5|6542.9|6539.9|6515.6|6512.6|0
1632273000000|2021-09-22 01:10:00|6541.9|6538.9|6554.8|6551.8|6556.6|6553.6|6541.5|6538.5|0
1632273300000|2021-09-22 01:15:00|6554.9|6551.9|6556.2|6553.2|6566.1|6563.1|6554.8|6551.8|0
1632273600000|2021-09-22 01:20:00|6556.8|6553.8|6567.1|6564.1|6567.5|6564.5|6556.2|6553.2|0
1632273900000|2021-09-22 01:25:00|6566.9|6563.9|6570.6|6567.6|6571.7|6568.7|6564|6561|0
1632274200000|2021-09-22 01:30:00|6570.7|6567.7|6569.4|6566.4|6577.6|6574.6|6567.9|6564.9|0
1632274500000|2021-09-22 01:35:00|6569.2|6566.2|6568.9|6565.9|6573.4|6570.4|6565.7|6562.7|0
1632274800000|2021-09-22 01:40:00|6569.3|6566.3|6569.4|6566.4|6570.7|6567.7|6567.5|6564.5|0
1632275100000|2021-09-22 01:45:00|6569.5|6566.5|6572|6569|6575.5|6572.5|6568.3|6565.3|0
1632275400000|2021-09-22 01:50:00|6572.1|6569.1|6566.7|6563.7|6574.6|6571.6|6565|6562|0
1632275700000|2021-09-22 01:55:00|6567|6564|6562.2|6559.2|6567.5|6564.5|6560.5|6557.5|0
1632276000000|2021-09-22 02:00:00|6562.1|6559.1|6552.8|6549.8|6563.8|6560.8|6551.6|6548.6|0
1632276300000|2021-09-22 02:05:00|6552.9|6549.9|6552.4|6549.4|6554.7|6551.7|6543.9|6540.9|0
1632276600000|2021-09-22 02:10:00|6552.3|6549.3|6558.6|6555.6|6560.8|6557.8|6550.4|6547.4|0
1632276900000|2021-09-22 02:15:00|6558.5|6555.5|6560.7|6557.7|6563.3|6560.3|6555.9|6552.9|0
1632277200000|2021-09-22 02:20:00|6560.6|6557.6|6561.4|6558.4|6562.1|6559.1|6559.8|6556.8|0
1632277500000|2021-09-22 02:25:00|6561.6|6558.6|6563.5|6560.5|6563.6|6560.6|6561.2|6558.2|0
1632277800000|2021-09-22 02:30:00|6563.6|6560.6|6559.6|6556.6|6563.6|6560.6|6557.2|6554.2|0
1632278100000|2021-09-22 02:35:00|6559.5|6556.5|6560.3|6557.3|6561|6558|6555.1|6552.1|0
1632278400000|2021-09-22 02:40:00|6560.4|6557.4|6561.8|6558.8|6562.7|6559.7|6560.3|6557.3|0
1632278700000|2021-09-22 02:45:00|6561.9|6558.9|6563.8|6560.8|6564.3|6561.3|6558.7|6555.7|0
1632279000000|2021-09-22 02:50:00|6564|6561|6564.6|6561.6|6568.7|6565.7|6563.4|6560.4|0
1632279300000|2021-09-22 02:55:00|6564.3|6561.3|6567|6564|6574.3|6571.3|6561.5|6558.5|0
1632279600000|2021-09-22 03:00:00|6566.9|6563.9|6566.1|6563.1|6569.1|6566.1|6565.3|6562.3|0
1632279900000|2021-09-22 03:05:00|6566|6563|6569.2|6566.2|6570.9|6567.9|6565.3|6562.3|0
1632280200000|2021-09-22 03:10:00|6569.3|6566.3|6568.2|6565.2|6571.2|6568.2|6566|6563|0
1632280500000|2021-09-22 03:15:00|6568.3|6565.3|6567.9|6564.9|6568.7|6565.7|6564.9|6561.9|0
1632280800000|2021-09-22 03:20:00|6568|6565|6567.3|6564.3|6570.2|6567.2|6566.5|6563.5|0
1632281100000|2021-09-22 03:25:00|6567.2|6564.2|6567.1|6564.1|6567.6|6564.6|6566.1|6563.1|0
1632281400000|2021-09-22 03:30:00|6567.2|6564.2|6565.6|6562.6|6567.2|6564.2|6562.5|6559.5|0
1632281700000|2021-09-22 03:35:00|6565.5|6562.5|6561.1|6558.1|6565.6|6562.6|6560.7|6557.7|0
1632282000000|2021-09-22 03:40:00|6560.9|6557.9|6560.7|6557.7|6562.4|6559.4|6559.2|6556.2|0
1632282300000|2021-09-22 03:45:00|6560.6|6557.6|6560.8|6557.8|6562|6559|6558.5|6555.5|0
1632282600000|2021-09-22 03:50:00|6560.7|6557.7|6561.7|6558.7|6563.3|6560.3|6560|6557|0
1632282900000|2021-09-22 03:55:00|6561.9|6558.9|6557.8|6554.8|6562.1|6559.1|6554.2|6551.2|0
1632283200000|2021-09-22 04:00:00|6557.9|6554.9|6558.7|6555.7|6559.2|6556.2|6557.4|6554.4|0
1632283500000|2021-09-22 04:05:00|6558.6|6555.6|6557.9|6554.9|6559.3|6556.3|6557.5|6554.5|0
1632283800000|2021-09-22 04:10:00|6558|6555|6558.4|6555.4|6558.5|6555.5|6556.1|6553.1|0
1632284100000|2021-09-22 04:15:00|6558.5|6555.5|6559.2|6556.2|6559.3|6556.3|6557.5|6554.5|0
1632284400000|2021-09-22 04:20:00|6559.1|6556.1|6558|6555|6559.6|6556.6|6557.2|6554.2|0
1632284700000|2021-09-22 04:25:00|6558.2|6555.2|6560.6|6557.6|6560.6|6557.6|6557.5|6554.5|0
1632285000000|2021-09-22 04:30:00|6560.4|6557.4|6559|6556|6560.6|6557.6|6558.1|6555.1|0
1632285300000|2021-09-22 04:35:00|6559.3|6556.3|6556.2|6553.2|6559.7|6556.7|6555.9|6552.9|0
1632285600000|2021-09-22 04:40:00|6556.3|6553.3|6556.9|6553.9|6557.6|6554.6|6555.8|6552.8|0
1632285900000|2021-09-22 04:45:00|6556.8|6553.8|6563.4|6560.4|6564.3|6561.3|6556.1|6553.1|0
1632286200000|2021-09-22 04:50:00|6563.3|6560.3|6565.7|6562.7|6566.1|6563.1|6561|6558|0
1632286500000|2021-09-22 04:55:00|6565.8|6562.8|6565.2|6562.2|6569|6566|6564.9|6561.9|0
1632286800000|2021-09-22 05:00:00|6565.1|6562.1|6572.9|6569.9|6573|6570|6564.4|6561.4|0
1632287100000|2021-09-22 05:05:00|6572.8|6569.8|6574.3|6571.3|6575.1|6572.1|6568.3|6565.3|0
1632287400000|2021-09-22 05:10:00|6574.4|6571.4|6575.8|6572.8|6576.1|6573.1|6572.3|6569.3|0
1632287700000|2021-09-22 05:15:00|6576.1|6573.1|6580.3|6577.3|6580.4|6577.4|6574.3|6571.3|0
1632288000000|2021-09-22 05:20:00|6580.4|6577.4|6581.5|6578.5|6585|6582|6580.4|6577.4|0
1632288300000|2021-09-22 05:25:00|6582.3|6579.3|6581.7|6578.7|6586.3|6583.3|6580.5|6577.5|0
1632288600000|2021-09-22 05:30:00|6581.8|6578.8|6575.7|6572.7|6582.9|6579.9|6575.7|6572.7|0
1632288900000|2021-09-22 05:35:00|6575.8|6572.8|6578.7|6575.7|6579.5|6576.5|6574.1|6571.1|0
1632289200000|2021-09-22 05:40:00|6578.8|6575.8|6578.2|6575.2|6579.9|6576.9|6573.9|6570.9|0
1632289500000|2021-09-22 05:45:00|6578|6575|6578.5|6575.5|6578.9|6575.9|6577.2|6574.2|0
1632289800000|2021-09-22 05:50:00|6578.9|6575.9|6581.7|6578.7|6583.3|6580.3|6577.9|6574.9|0
1632290100000|2021-09-22 05:55:00|6581.6|6578.6|6572.2|6569.2|6581.8|6578.8|6571.5|6568.5|0
1632290400000|2021-09-22 06:00:00|6572.5|6569.5|6583.6|6581.6|6588.4|6586.4|6572.5|6569.5|640
1632290700000|2021-09-22 06:05:00|6583.4|6581.4|6580.6|6578.6|6586.1|6584.1|6580.4|6578.4|481
1632291000000|2021-09-22 06:10:00|6580.4|6578.4|6592.9|6590.9|6594.1|6592.1|6578.9|6576.9|270
1632291300000|2021-09-22 06:15:00|6592.6|6590.6|6601.6|6599.6|6601.9|6599.9|6591.9|6589.9|362
1632291600000|2021-09-22 06:20:00|6602.1|6600.1|6605.4|6603.4|6611.1|6609.1|6601.6|6599.6|649
1632291900000|2021-09-22 06:25:00|6605.6|6603.6|6601.1|6599.1|6606.9|6604.9|6600.4|6598.4|240
1632292200000|2021-09-22 06:30:00|6601.4|6599.4|6609.4|6607.4|6610.1|6608.1|6598.9|6596.9|627
1632292500000|2021-09-22 06:35:00|6609.1|6607.1|6616.9|6614.9|6620.1|6618.1|6609.1|6607.1|635
1632292800000|2021-09-22 06:40:00|6616.6|6614.6|6609.6|6607.6|6619.6|6617.6|6608.6|6606.6|673
1632293100000|2021-09-22 06:45:00|6609.4|6607.4|6622.9|6620.9|6623.1|6621.1|6606.1|6604.1|602
1632293400000|2021-09-22 06:50:00|6623.1|6621.1|6613.6|6611.6|6623.6|6621.6|6613.1|6611.1|220
1632293700000|2021-09-22 06:55:00|6613.4|6611.4|6614.1|6612.1|6617.4|6615.4|6608.9|6606.9|389
1632294000000|2021-09-22 07:00:00|6614.9|6612.9|6622.6|6621.6|6625.1|6624.1|6608.1|6607.1|2046
1632294300000|2021-09-22 07:05:00|6622.9|6621.9|6626.6|6625.6|6630.4|6629.4|6621.1|6620.1|1676
1632294600000|2021-09-22 07:10:00|6626.9|6625.9|6626.6|6625.6|6630.9|6629.9|6624.4|6623.4|1196
1632294900000|2021-09-22 07:15:00|6626.9|6625.9|6622.1|6621.1|6630.6|6629.6|6619.4|6618.4|645
1632295200000|2021-09-22 07:20:00|6622.6|6621.6|6625.1|6624.1|6628.4|6627.4|6622.6|6621.6|590
1632295500000|2021-09-22 07:25:00|6625.4|6624.4|6629.6|6628.6|6631.9|6630.9|6620.1|6619.1|1266
1632295800000|2021-09-22 07:30:00|6629.9|6628.9|6628.1|6627.1|6632.1|6631.1|6625.6|6624.6|808
1632296100000|2021-09-22 07:35:00|6627.9|6626.9|6622.1|6621.1|6629.9|6628.9|6619.9|6618.9|563
1632296400000|2021-09-22 07:40:00|6622.2|6621.2|6611.5|6610.5|6623|6622|6609.5|6608.5|625
1632296700000|2021-09-22 07:45:00|6611.2|6610.2|6611.5|6610.5|6617|6616|6611|6610|565
1632297000000|2021-09-22 07:50:00|6611.2|6610.2|6601.5|6600.5|6612|6611|6597|6596|509
1632297300000|2021-09-22 07:55:00|6601.2|6600.2|6600|6599|6607.5|6606.5|6599.2|6598.2|488
1632297600000|2021-09-22 08:00:00|6599.7|6598.7|6598|6597|6602.7|6601.7|6595.5|6594.5|417
1632297900000|2021-09-22 08:05:00|6597.2|6596.2|6609.5|6608.5|6610.7|6609.7|6597|6596|827
1632298200000|2021-09-22 08:10:00|6609.7|6608.7|6612.2|6611.2|6613|6612|6608.7|6607.7|512
1632298500000|2021-09-22 08:15:00|6612|6611|6611|6610|6616|6615|6609.5|6608.5|373
1632298800000|2021-09-22 08:20:00|6611.2|6610.2|6612.5|6611.5|6615|6614|6610|6609|327
1632299100000|2021-09-22 08:25:00|6612.2|6611.2|6613.7|6612.7|6615.7|6614.7|6610.2|6609.2|398
1632299400000|2021-09-22 08:30:00|6614|6613|6614|6613|6616|6615|6608.7|6607.7|232
1632299700000|2021-09-22 08:35:00|6614.2|6613.2|6621.5|6620.5|6621.5|6620.5|6613|6612|445
1632300000000|2021-09-22 08:40:00|6620.5|6619.5|6628.2|6627.2|6629|6628|6619.2|6618.2|530
1632300300000|2021-09-22 08:45:00|6628|6627|6625.7|6624.7|6631|6630|6624.5|6623.5|357
1632300600000|2021-09-22 08:50:00|6626|6625|6627.2|6626.2|6630|6629|6625.5|6624.5|227
1632300900000|2021-09-22 08:55:00|6627.5|6626.5|6625.5|6624.5|6629.7|6628.7|6624.7|6623.7|322
1632301200000|2021-09-22 09:00:00|6625.7|6624.7|6627.5|6626.5|6628.2|6627.2|6624.7|6623.7|246
1632301500000|2021-09-22 09:05:00|6627.7|6626.7|6627.7|6626.7|6630|6629|6625.7|6624.7|221
1632301800000|2021-09-22 09:10:00|6628|6627|6627.5|6626.5|6629.7|6628.7|6627|6626|162
1632302100000|2021-09-22 09:15:00|6627.2|6626.2|6624.5|6623.5|6628|6627|6622.5|6621.5|220
1632302400000|2021-09-22 09:20:00|6625|6624|6625.5|6624.5|6628|6627|6623|6622|330
1632302700000|2021-09-22 09:25:00|6625.7|6624.7|6622.5|6621.5|6626.7|6625.7|6620.7|6619.7|180
1632303000000|2021-09-22 09:30:00|6623.2|6622.2|6615.5|6614.5|6623.2|6622.2|6615.5|6614.5|442
1632303300000|2021-09-22 09:35:00|6615.7|6614.7|6619.5|6618.5|6620|6619|6613.2|6612.2|286
1632303600000|2021-09-22 09:40:00|6619.7|6618.7|6617|6616|6621.7|6620.7|6615.7|6614.7|227
1632303900000|2021-09-22 09:45:00|6616.7|6615.7|6617|6616|6617.5|6616.5|6613|6612|205
1632304200000|2021-09-22 09:50:00|6616.7|6615.7|6620|6619|6623.7|6622.7|6615.5|6614.5|297
1632304500000|2021-09-22 09:55:00|6619.7|6618.7|6620.7|6619.7|6621.5|6620.5|6619.2|6618.2|222
1632304800000|2021-09-22 10:00:00|6621|6620|6626|6625|6627.5|6626.5|6621|6620|154
1632305100000|2021-09-22 10:05:00|6626.2|6625.2|6627.7|6626.7|6628.5|6627.5|6625.5|6624.5|205
1632305400000|2021-09-22 10:10:00|6627.5|6626.5|6630|6629|6630.5|6629.5|6627.5|6626.5|267
1632305700000|2021-09-22 10:15:00|6629.7|6628.7|6634.7|6633.7|6635.5|6634.5|6628.7|6627.7|280
1632306000000|2021-09-22 10:20:00|6634.5|6633.5|6632.2|6631.2|6635|6634|6630|6629|241
1632306300000|2021-09-22 10:25:00|6632.5|6631.5|6625.7|6624.7|6634.2|6633.2|6625.5|6624.5|423
1632306600000|2021-09-22 10:30:00|6625.5|6624.5|6622.2|6621.2|6626.5|6625.5|6621.5|6620.5|369
1632306900000|2021-09-22 10:35:00|6622.5|6621.5|6626.7|6625.7|6627.5|6626.5|6621.7|6620.7|155
1632307200000|2021-09-22 10:40:00|6626.5|6625.5|6625.5|6624.5|6631.5|6630.5|6625|6624|325
1632307500000|2021-09-22 10:45:00|6625.2|6624.2|6625.5|6624.5|6627.7|6626.7|6623.7|6622.7|94
1632307800000|2021-09-22 10:50:00|6625.7|6624.7|6624.2|6623.2|6628.5|6627.5|6623.5|6622.5|141
1632308100000|2021-09-22 10:55:00|6624|6623|6625.7|6624.7|6626.7|6625.7|6624|6623|129
1632308400000|2021-09-22 11:00:00|6625|6624|6624.7|6623.7|6626.5|6625.5|6622.2|6621.2|204
1632308700000|2021-09-22 11:05:00|6624.5|6623.5|6623|6622|6625.7|6624.7|6622.7|6621.7|107
1632309000000|2021-09-22 11:10:00|6622.5|6621.5|6627.2|6626.2|6628.2|6627.2|6622.5|6621.5|124
1632309300000|2021-09-22 11:15:00|6627|6626|6624.7|6623.7|6628|6627|6623.5|6622.5|112
1632309600000|2021-09-22 11:20:00|6625|6624|6628|6627|6628.2|6627.2|6623.7|6622.7|207
1632309900000|2021-09-22 11:25:00|6628.2|6627.2|6632.2|6631.2|6632.2|6631.2|6627.7|6626.7|145
1632310200000|2021-09-22 11:30:00|6632.5|6631.5|6629.7|6628.7|6632.5|6631.5|6627.2|6626.2|248
1632310500000|2021-09-22 11:35:00|6630|6629|6630.2|6629.2|6630.2|6629.2|6627.5|6626.5|88
1632310800000|2021-09-22 11:40:00|6629.8|6628.8|6629.1|6628.1|6630.6|6629.6|6628.1|6627.1|155
1632311100000|2021-09-22 11:45:00|6629.3|6628.3|6627.3|6626.3|6630.6|6629.6|6627.1|6626.1|196
1632311400000|2021-09-22 11:50:00|6627.6|6626.6|6628.8|6627.8|6629.6|6628.6|6627.1|6626.1|254
1632311700000|2021-09-22 11:55:00|6629.1|6628.1|6627.1|6626.1|6629.3|6628.3|6626.1|6625.1|172
1632312000000|2021-09-22 12:00:00|6627.3|6626.3|6628.6|6627.6|6630.6|6629.6|6626.8|6625.8|218
1632312300000|2021-09-22 12:05:00|6628.3|6627.3|6627.8|6626.8|6630.6|6629.6|6627.6|6626.6|201
1632312600000|2021-09-22 12:10:00|6627.6|6626.6|6631.1|6630.1|6631.1|6630.1|6627.6|6626.6|229
1632312900000|2021-09-22 12:15:00|6630.8|6629.8|6630.1|6629.1|6631.1|6630.1|6628.6|6627.6|137
1632313200000|2021-09-22 12:20:00|6629.8|6628.8|6629.8|6628.8|6630.1|6629.1|6628.6|6627.6|162
1632313500000|2021-09-22 12:25:00|6630.1|6629.1|6631.6|6630.6|6631.6|6630.6|6629.6|6628.6|110
1632313800000|2021-09-22 12:30:00|6631.1|6630.1|6632.8|6631.8|6634.1|6633.1|6631.1|6630.1|237
1632314100000|2021-09-22 12:35:00|6632.6|6631.6|6629.8|6628.8|6633.6|6632.6|6629.6|6628.6|121
1632314400000|2021-09-22 12:40:00|6629.6|6628.6|6634.1|6633.1|6634.3|6633.3|6628.6|6627.6|169
1632314700000|2021-09-22 12:45:00|6634.3|6633.3|6632.6|6631.6|6634.6|6633.6|6631.1|6630.1|134
1632315000000|2021-09-22 12:50:00|6632.1|6631.1|6633.3|6632.3|6634.1|6633.1|6632.1|6631.1|168
1632315300000|2021-09-22 12:55:00|6633.1|6632.1|6636.6|6635.6|6636.8|6635.8|6633.1|6632.1|269
1632315600000|2021-09-22 13:00:00|6636.8|6635.8|6639.1|6638.1|6641.1|6640.1|6636.1|6635.1|478
1632315900000|2021-09-22 13:05:00|6638.8|6637.8|6639.8|6638.8|6642.1|6641.1|6637.8|6636.8|288
1632316200000|2021-09-22 13:10:00|6639.6|6638.6|6633.6|6632.6|6640.1|6639.1|6632.1|6631.1|279
1632316500000|2021-09-22 13:15:00|6633.8|6632.8|6631.3|6630.3|6635.8|6634.8|6631.1|6630.1|321
1632316800000|2021-09-22 13:20:00|6631.1|6630.1|6631.8|6630.8|6635.1|6634.1|6629.6|6628.6|349
1632317100000|2021-09-22 13:25:00|6632.1|6631.1|6632.6|6631.6|6634.1|6633.1|6630.1|6629.1|450
1632317400000|2021-09-22 13:30:00|6632.3|6631.3|6632.3|6631.3|6635.8|6634.8|6629.6|6628.6|609
1632317700000|2021-09-22 13:35:00|6632.6|6631.6|6632.6|6631.6|6634.8|6633.8|6628.6|6627.6|843
1632318000000|2021-09-22 13:40:00|6632.8|6631.8|6629.1|6628.1|6633.3|6632.3|6627.6|6626.6|529
1632318300000|2021-09-22 13:45:00|6628.6|6627.6|6632.8|6631.8|6634.1|6633.1|6627.6|6626.6|399
1632318600000|2021-09-22 13:50:00|6633.1|6632.1|6637.6|6636.6|6639.1|6638.1|6632.8|6631.8|415
1632318900000|2021-09-22 13:55:00|6638.1|6637.1|6640.6|6639.6|6643.8|6642.8|6638.1|6637.1|346
1632319200000|2021-09-22 14:00:00|6641.1|6640.1|6641.1|6640.1|6642.3|6641.3|6639.1|6638.1|701
1632319500000|2021-09-22 14:05:00|6641.6|6640.6|6639.8|6638.8|6643.6|6642.6|6637.1|6636.1|543
1632319800000|2021-09-22 14:10:00|6639|6638|6634.3|6633.3|6640|6639|6628|6627|565
1632320100000|2021-09-22 14:15:00|6634.8|6633.8|6635.3|6634.3|6636.5|6635.5|6633.8|6632.8|274
1632320400000|2021-09-22 14:20:00|6635.5|6634.5|6637.3|6636.3|6637.3|6636.3|6631.8|6630.8|497
1632320700000|2021-09-22 14:25:00|6637|6636|6633.5|6632.5|6639.3|6638.3|6632.8|6631.8|428
1632321000000|2021-09-22 14:30:00|6633.8|6632.8|6637|6636|6639.5|6638.5|6633.5|6632.5|314
1632321300000|2021-09-22 14:35:00|6636.8|6635.8|6638.3|6637.3|6638.8|6637.8|6634.8|6633.8|347
1632321600000|2021-09-22 14:40:00|6638|6637|6634|6633|6641|6640|6633.8|6632.8|392
1632321900000|2021-09-22 14:45:00|6634.3|6633.3|6634.5|6633.5|6636.8|6635.8|6630.8|6629.8|440
1632322200000|2021-09-22 14:50:00|6634.8|6633.8|6635.8|6634.8|6638.5|6637.5|6633|6632|5122
1632322500000|2021-09-22 14:55:00|6636|6635|6637|6636|6637.8|6636.8|6633.3|6632.3|1477
1632322800000|2021-09-22 15:00:00|6637.3|6636.3|6641.5|6640.5|6642.3|6641.3|6636.8|6635.8|2439
1632323100000|2021-09-22 15:05:00|6641.8|6640.8|6634.8|6633.8|6641.8|6640.8|6633.5|6632.5|1665
1632323400000|2021-09-22 15:10:00|6634.5|6633.5|6636.3|6635.3|6637.8|6636.8|6632.3|6631.3|425
1632323700000|2021-09-22 15:15:00|6636.5|6635.5|6637|6636|6638|6637|6634.3|6633.3|488
1632324000000|2021-09-22 15:20:00|6637.3|6636.3|6626|6625|6638.3|6637.3|6625.8|6624.8|1079
1632324300000|2021-09-22 15:25:00|6626.8|6625.8|6632.3|6631.3|6635.3|6634.3|6626.3|6625.3|1372
1632324600000|2021-09-22 15:30:00|6633|6631|6634.8|6632.8|6643.8|6641.8|6630.8|6628.8|5214
1632324900000|2021-09-22 15:35:00|6636.3|6634.3|6645.3|6643.3|6645.3|6643.3|6636.3|6634.3|1679
1632325200000|2021-09-22 15:40:00|6645|6643|6646.3|6644.3|6647.8|6645.8|6643.3|6641.3|378
1632325500000|2021-09-22 15:45:00|6646.8|6644.8|6645.5|6643.5|6649.3|6647.3|6645.3|6643.3|450
1632325800000|2021-09-22 15:50:00|6645.8|6643.8|6646.5|6644.5|6659.8|6657.8|6644.8|6642.8|1651
1632326100000|2021-09-22 15:55:00|6646.3|6644.3|6646.5|6644.5|6649.3|6647.3|6645.5|6643.5|130
1632326400000|2021-09-22 16:00:00|6646.8|6644.8|6646.8|6644.8|6647.8|6645.8|6644.8|6642.8|92
1632326700000|2021-09-22 16:05:00|6647|6645|6645.3|6643.3|6647.8|6645.8|6643.3|6641.3|139
1632327000000|2021-09-22 16:10:00|6644.8|6642.8|6645.8|6643.8|6647.3|6645.3|6644.8|6642.8|74
1632327300000|2021-09-22 16:15:00|6646|6644|6643.8|6641.8|6647|6645|6643.5|6641.5|146
1632327600000|2021-09-22 16:20:00|6644|6642|6647.3|6645.3|6648.5|6646.5|6643.8|6641.8|138
1632327900000|2021-09-22 16:25:00|6647|6645|6651.3|6649.3|6651.8|6649.8|6646.8|6644.8|126
1632328200000|2021-09-22 16:30:00|6651.5|6649.5|6652.3|6650.3|6652.8|6650.8|6650.8|6648.8|105
1632328500000|2021-09-22 16:35:00|6652.5|6650.5|6652|6650|6653.8|6651.8|6651.8|6649.8|54
1632328800000|2021-09-22 16:40:00|6651.8|6649.8|6649.8|6647.8|6652.3|6650.3|6649.5|6647.5|69
1632329100000|2021-09-22 16:45:00|6650|6648|6649.8|6647.8|6650.8|6648.8|6649.3|6647.3|43
1632329400000|2021-09-22 16:50:00|6649.5|6647.5|6647|6645|6651.3|6649.3|6646.8|6644.8|65
1632329700000|2021-09-22 16:55:00|6646.8|6644.8|6648.5|6646.5|6649.8|6647.8|6646.3|6644.3|22
1632330000000|2021-09-22 17:00:00|6648.8|6646.8|6644.3|6642.3|6648.8|6646.8|6644.3|6642.3|53
1632330300000|2021-09-22 17:05:00|6644.5|6642.5|6645|6643|6646.5|6644.5|6643.8|6641.8|40
1632330600000|2021-09-22 17:10:00|6644.8|6642.8|6643.8|6641.8|6645.5|6643.5|6643.3|6641.3|41
1632330900000|2021-09-22 17:15:00|6644|6642|6643.5|6641.5|6646|6644|6641.8|6639.8|59
1632331200000|2021-09-22 17:20:00|6643.8|6641.8|6643.5|6641.5|6645.3|6643.3|6643.3|6641.3|18
1632331500000|2021-09-22 17:25:00|6643.8|6641.8|6643.3|6641.3|6646|6644|6642.8|6640.8|60
1632331800000|2021-09-22 17:30:00|6643|6641|6647.8|6645.8|6648.3|6646.3|6643|6641|36
1632332100000|2021-09-22 17:35:00|6648|6646|6646.8|6644.8|6648|6646|6645|6643|31
1632332400000|2021-09-22 17:40:00|6646.5|6644.5|6646.5|6644.5|6648.5|6646.5|6645.8|6643.8|39
1632332700000|2021-09-22 17:45:00|6646.3|6644.3|6644.5|6642.5|6646.8|6644.8|6643.8|6641.8|51
1632333000000|2021-09-22 17:50:00|6644.3|6642.3|6642.5|6640.5|6644.5|6642.5|6640.3|6638.3|59
1632333300000|2021-09-22 17:55:00|6642.3|6640.3|6644.5|6642.5|6645.8|6643.8|6641.5|6639.5|79
1632333600000|2021-09-22 18:00:00|6643.3|6641.3|6659.5|6657.5|6660.8|6658.8|6636.5|6634.5|515
1632333900000|2021-09-22 18:05:00|6659.3|6657.3|6656|6654|6660.3|6658.3|6651.5|6649.5|181
1632334200000|2021-09-22 18:10:00|6655.8|6653.8|6661.8|6659.8|6662.5|6660.5|6655.3|6653.3|172
1632334500000|2021-09-22 18:15:00|6662|6660|6661.3|6659.3|6666.3|6664.3|6661|6659|217
1632334800000|2021-09-22 18:20:00|6661.8|6659.8|6657.3|6655.3|6662.5|6660.5|6655.5|6653.5|86
1632335100000|2021-09-22 18:25:00|6657|6655|6662.5|6660.5|6663|6661|6656|6654|51
1632335400000|2021-09-22 18:30:00|6662.3|6660.3|6660.5|6658.5|6663.8|6661.8|6657.3|6655.3|91
1632335700000|2021-09-22 18:35:00|6660.3|6658.3|6657.3|6655.3|6663.8|6661.8|6655.5|6653.5|240
1632336000000|2021-09-22 18:40:00|6657|6655|6656|6654|6658.8|6656.8|6651.3|6649.3|275
1632336300000|2021-09-22 18:45:00|6655.8|6653.8|6648|6646|6657.5|6655.5|6647|6645|252
1632336600000|2021-09-22 18:50:00|6647.8|6645.8|6652.3|6650.3|6654|6652|6642.5|6640.5|224
1632336900000|2021-09-22 18:55:00|6652.5|6650.5|6651|6649|6653|6651|6645.5|6643.5|136
1632337200000|2021-09-22 19:00:00|6651.3|6649.3|6650.5|6648.5|6653|6651|6646|6644|101
1632337500000|2021-09-22 19:05:00|6650.8|6648.8|6652.8|6650.8|6653|6651|6646.5|6644.5|73
1632337800000|2021-09-22 19:10:00|6652.5|6650.5|6658.5|6656.5|6661.3|6659.3|6649.5|6647.5|138
1632338100000|2021-09-22 19:15:00|6658.3|6656.3|6663|6661|6663.3|6661.3|6657.5|6655.5|123
1632338400000|2021-09-22 19:20:00|6662.8|6660.8|6662.3|6660.3|6665.5|6663.5|6660.8|6658.8|118
1632338700000|2021-09-22 19:25:00|6662.5|6660.5|6658.5|6656.5|6662.8|6660.8|6657.8|6655.8|193
1632339000000|2021-09-22 19:30:00|6658.3|6656.3|6651.3|6649.3|6658.8|6656.8|6649.8|6647.8|137
1632339300000|2021-09-22 19:35:00|6651|6649|6660|6658|6660|6658|6650.8|6648.8|137
1632339600000|2021-09-22 19:40:00|6659.8|6657.8|6652.5|6650.5|6660|6658|6649.8|6647.8|62
1632339900000|2021-09-22 19:45:00|6652.3|6650.3|6649|6647|6655|6653|6649|6647|71
1632340200000|2021-09-22 19:50:00|6648.8|6646.8|6645.8|6643.8|6650.3|6648.3|6645.5|6643.5|155
1632340500000|2021-09-22 19:55:00|6646|6644|6636.3|6634.3|6646.3|6644.3|6633.8|6631.8|287
1632340800000|2021-09-22 20:00:00|6640.3|6638.3|6640.7|6636.7|6641|6638.3|6632.2|6628.2|0
1632341100000|2021-09-22 20:05:00|6641|6637|6638.7|6634.7|6642|6638|6636.9|6632.9|0
1632341400000|2021-09-22 20:10:00|6638.6|6634.6|6640.4|6636.4|6645|6641|6636.8|6632.8|0
1632341700000|2021-09-22 20:15:00|6640.1|6636.1|6639.3|6635.3|6641.7|6637.7|6639.3|6635.3|0
1632342000000|2021-09-22 20:20:00|6639|6635|6639.4|6635.4|6640.9|6636.9|6638.8|6634.8|0
1632342300000|2021-09-22 20:25:00|6639.3|6635.3|6639.7|6635.7|6640.2|6636.2|6638.6|6634.6|0
1632342600000|2021-09-22 20:30:00|6639.6|6635.6|6636.4|6632.4|6639.7|6635.7|6636.4|6632.4|0
1632342900000|2021-09-22 20:35:00|6636.3|6632.3|6638.7|6634.7|6638.8|6634.8|6635.9|6631.9|0
1632343200000|2021-09-22 20:40:00|6639|6635|6639.8|6635.8|6640.3|6636.3|6638.7|6634.7|0
1632343500000|2021-09-22 20:45:00|6639.5|6635.5|6637.8|6633.8|6641.1|6637.1|6637.4|6633.4|0
1632343800000|2021-09-22 20:50:00|6637.7|6633.7|6641.2|6637.2|6641.6|6637.6|6637.4|6633.4|0
1632344100000|2021-09-22 20:55:00|6641.1|6637.1|6641.6|6637.6|6643.4|6639.4|6640.4|6636.4|0
1632344400000|2021-09-22 21:00:00|6641.2|6637.2|6641.6|6637.6|6641.6|6637.6|6641.2|6637.2|0
1632344700000|2021-09-22 21:05:00|6641.7|6637.7|6641.6|6637.6|6641.7|6637.7|6641.2|6637.2|0
1632345000000|2021-09-22 21:10:00|6641.5|6637.5|6641.1|6637.1|6641.6|6637.6|6640.8|6636.8|0
1632345300000|2021-09-22 21:15:00|6641.2|6637.2|6641.6|6637.6|6641.7|6637.7|6641.2|6637.2|0
1632345600000|2021-09-22 21:20:00|6641.2|6637.2|6641.4|6637.4|6641.6|6637.6|6641.2|6637.2|0
1632345900000|2021-09-22 21:25:00|6641.6|6637.6|6641.4|6637.4|6641.6|6637.6|6641.2|6637.2|0
1632346200000|2021-09-22 21:30:00|6641.3|6637.3|6641.8|6637.8|6642|6638|6641.3|6637.3|0
1632346500000|2021-09-22 21:35:00|6641.7|6637.7|6641.7|6637.7|6641.7|6637.7|6641.7|6637.7|0
1632346800000|2021-09-22 21:40:00|6641.3|6637.3|6641.3|6637.3|6641.3|6637.3|6641.3|6637.3|0
1632347100000|2021-09-22 21:45:00|6641.5|6637.5|6642|6638|6642|6638|6641.5|6637.5|0
1632347400000|2021-09-22 21:50:00|6641.5|6637.5|6641.9|6637.9|6642.2|6638.2|6641.5|6637.5|0
1632347700000|2021-09-22 21:55:00|6641.5|6637.5|6641.6|6637.6|6641.6|6637.6|6641.5|6637.5|0
1632348000000|2021-09-22 22:00:00|6641.5|6637.5|6644.9|6640.9|6645.5|6641.5|6640.9|6636.9|0
1632348300000|2021-09-22 22:05:00|6644.8|6640.8|6642.1|6638.1|6645.2|6641.2|6641.8|6637.8|0
1632348600000|2021-09-22 22:10:00|6642.2|6638.2|6644.3|6640.3|6645.2|6641.2|6642.1|6638.1|0
1632348900000|2021-09-22 22:15:00|6644.4|6640.4|6645.2|6641.2|6645.6|6641.6|6644|6640|0
1632349200000|2021-09-22 22:20:00|6644.9|6640.9|6646.1|6642.1|6646.9|6642.9|6644|6640|0
1632349500000|2021-09-22 22:25:00|6646.4|6642.4|6643.7|6639.7|6646.4|6642.4|6643.2|6639.2|0
1632349800000|2021-09-22 22:30:00|6643.6|6639.6|6643.2|6639.2|6646.4|6642.4|6642.7|6638.7|0
1632350100000|2021-09-22 22:35:00|6643.4|6639.4|6646.5|6642.5|6647.2|6643.2|6641.9|6637.9|0
1632350400000|2021-09-22 22:40:00|6646.9|6642.9|6646.9|6642.9|6647.3|6643.3|6646.1|6642.1|0
1632350700000|2021-09-22 22:45:00|6647|6643|6645.9|6641.9|6647.7|6643.7|6645.9|6641.9|0
1632351000000|2021-09-22 22:50:00|6646|6642|6645.9|6641.9|6647.5|6643.5|6645.9|6641.9|0
1632351300000|2021-09-22 22:55:00|6645.8|6641.8|6647.1|6643.1|6648|6644|6645.4|6641.4|0
1632351600000|2021-09-22 23:00:00|6647.5|6643.5|6648.4|6644.4|6648.8|6644.8|6647.5|6643.5|0
1632351900000|2021-09-22 23:05:00|6648.5|6644.5|6648.8|6644.8|6649.6|6645.6|6648.4|6644.4|0
1632352200000|2021-09-22 23:10:00|6648.9|6644.9|6650.9|6646.9|6651.3|6647.3|6648.8|6644.8|0
1632352500000|2021-09-22 23:15:00|6650.4|6647.4|6652.4|6649.4|6652.4|6649.4|6650.4|6647.4|0
1632352800000|2021-09-22 23:20:00|6652|6649|6649.7|6646.7|6652.4|6649.4|6649.5|6646.5|0
1632353100000|2021-09-22 23:25:00|6649.5|6646.5|6649.8|6646.8|6650.6|6647.6|6649.5|6646.5|0
1632353400000|2021-09-22 23:30:00|6649.9|6646.9|6647.4|6644.4|6650.3|6647.3|6646.9|6643.9|0
1632353700000|2021-09-22 23:35:00|6647.3|6644.3|6647|6644|6648.6|6645.6|6646.2|6643.2|0
1632354000000|2021-09-22 23:40:00|6646.9|6643.9|6646.8|6643.8|6648.2|6645.2|6645.7|6642.7|0
1632354300000|2021-09-22 23:45:00|6646.5|6643.5|6646.5|6643.5|6647.8|6644.8|6646.2|6643.2|0
1632354600000|2021-09-22 23:50:00|6646.6|6643.6|6650|6647|6650.3|6647.3|6644.9|6641.9|0
1632354900000|2021-09-22 23:55:00|6650.1|6647.1|6651.1|6648.1|6652.1|6649.1|6650.1|6647.1|0
1632355200000|2021-09-23 00:00:00|6651.2|6648.2|6654.5|6651.5|6656.2|6653.2|6651.1|6648.1|0
1632355500000|2021-09-23 00:05:00|6654.7|6651.7|6656.6|6653.6|6656.6|6653.6|6654.5|6651.5|0
1632355800000|2021-09-23 00:10:00|6656.5|6653.5|6655.8|6652.8|6657.4|6654.4|6655.3|6652.3|0
1632356100000|2021-09-23 00:15:00|6655.7|6652.7|6663.5|6660.5|6665.4|6662.4|6655|6652|0
1632356400000|2021-09-23 00:20:00|6663.4|6660.4|6662.5|6659.5|6665.8|6662.8|6661.7|6658.7|0
1632356700000|2021-09-23 00:25:00|6662.6|6659.6|6662.6|6659.6|6664.1|6661.1|6662.6|6659.6|0
1632357000000|2021-09-23 00:30:00|6662.3|6659.3|6658.6|6655.6|6662.3|6659.3|6657.6|6654.6|0
1632357300000|2021-09-23 00:35:00|6658.7|6655.7|6657|6654|6658.7|6655.7|6656.5|6653.5|0
1632357600000|2021-09-23 00:40:00|6656.9|6653.9|6660.4|6657.4|6661.2|6658.2|6655.8|6652.8|0
1632357900000|2021-09-23 00:45:00|6660.5|6657.5|6659.3|6656.3|6662|6659|6659.3|6656.3|0
1632358200000|2021-09-23 00:50:00|6659.4|6656.4|6660.5|6657.5|6660.5|6657.5|6656.5|6653.5|0
1632358500000|2021-09-23 00:55:00|6660.4|6657.4|6662.7|6659.7|6662.8|6659.8|6659.6|6656.6|0
1632358800000|2021-09-23 01:00:00|6662.8|6659.8|6660.2|6657.2|6663.7|6660.7|6660.1|6657.1|0
1632359100000|2021-09-23 01:05:00|6660.3|6657.3|6660.7|6657.7|6662.4|6659.4|6659.7|6656.7|0
1632359400000|2021-09-23 01:10:00|6660.9|6657.9|6661.7|6658.7|6663.1|6660.1|6660|6657|0
1632359700000|2021-09-23 01:15:00|6661.8|6658.8|6663.7|6660.7|6665.2|6662.2|6659.7|6656.7|0
1632360000000|2021-09-23 01:20:00|6663.9|6660.9|6664.5|6661.5|6667.5|6664.5|6663.6|6660.6|0
1632360300000|2021-09-23 01:25:00|6664.4|6661.4|6667.3|6664.3|6667.3|6664.3|6664.2|6661.2|0
1632360600000|2021-09-23 01:30:00|6667.2|6664.2|6674.1|6671.1|6674.5|6671.5|6667.2|6664.2|0
1632360900000|2021-09-23 01:35:00|6674.3|6671.3|6671.6|6668.6|6675.3|6672.3|6671.3|6668.3|0
1632361200000|2021-09-23 01:40:00|6671.5|6668.5|6670.3|6667.3|6672.5|6669.5|6667.6|6664.6|0
1632361500000|2021-09-23 01:45:00|6670.4|6667.4|6672.4|6669.4|6673.7|6670.7|6670.4|6667.4|0
1632361800000|2021-09-23 01:50:00|6672.5|6669.5|6666.6|6663.6|6672.9|6669.9|6666.6|6663.6|0
1632362100000|2021-09-23 01:55:00|6666.8|6663.8|6666.7|6663.7|6670.1|6667.1|6665.1|6662.1|0
1632362400000|2021-09-23 02:00:00|6666.8|6663.8|6661.7|6658.7|6668.4|6665.4|6661|6658|0
1632362700000|2021-09-23 02:05:00|6661.9|6658.9|6665.3|6662.3|6666.1|6663.1|6661.5|6658.5|0
1632363000000|2021-09-23 02:10:00|6664.9|6661.9|6665.9|6662.9|6666.5|6663.5|6663.7|6660.7|0
1632363300000|2021-09-23 02:15:00|6665.8|6662.8|6665.6|6662.6|6667.1|6664.1|6663.3|6660.3|0
1632363600000|2021-09-23 02:20:00|6665.7|6662.7|6661.9|6658.9|6666.3|6663.3|6661.9|6658.9|0
1632363900000|2021-09-23 02:25:00|6662|6659|6662.1|6659.1|6663.7|6660.7|6659.7|6656.7|0
1632364200000|2021-09-23 02:30:00|6662.2|6659.2|6661.6|6658.6|6662.8|6659.8|6660.5|6657.5|0
1632364500000|2021-09-23 02:35:00|6661.8|6658.8|6659.5|6656.5|6664.7|6661.7|6658.5|6655.5|0
1632364800000|2021-09-23 02:40:00|6659.4|6656.4|6659.4|6656.4|6660|6657|6657.5|6654.5|0
1632365100000|2021-09-23 02:45:00|6659.5|6656.5|6661|6658|6661|6658|6657.8|6654.8|0
1632365400000|2021-09-23 02:50:00|6660.9|6657.9|6660|6657|6660.9|6657.9|6659.2|6656.2|0
1632365700000|2021-09-23 02:55:00|6660.1|6657.1|6661.6|6658.6|6662.7|6659.7|6660|6657|0
1632366000000|2021-09-23 03:00:00|6661.7|6658.7|6662.7|6659.7|6663.2|6660.2|6660.1|6657.1|0
1632366300000|2021-09-23 03:05:00|6662.9|6659.9|6661.6|6658.6|6663.2|6660.2|6660.9|6657.9|0
1632366600000|2021-09-23 03:10:00|6661.5|6658.5|6662.6|6659.6|6662.7|6659.7|6660|6657|0
1632366900000|2021-09-23 03:15:00|6662.5|6659.5|6661|6658|6663.7|6660.7|6660.7|6657.7|0
1632367200000|2021-09-23 03:20:00|6661.1|6658.1|6665.6|6662.6|6666.4|6663.4|6660.7|6657.7|0
1632367500000|2021-09-23 03:25:00|6665.7|6662.7|6663.4|6660.4|6666.1|6663.1|6663.1|6660.1|0
1632367800000|2021-09-23 03:30:00|6663.3|6660.3|6660|6657|6663.3|6660.3|6658.5|6655.5|0
1632368100000|2021-09-23 03:35:00|6659.9|6656.9|6660.6|6657.6|6662.2|6659.2|6659.5|6656.5|0
1632368400000|2021-09-23 03:40:00|6660.7|6657.7|6659.5|6656.5|6661.4|6658.4|6658.7|6655.7|0
1632368700000|2021-09-23 03:45:00|6659.6|6656.6|6661.4|6658.4|6661.4|6658.4|6658.7|6655.7|0
1632369000000|2021-09-23 03:50:00|6661.1|6658.1|6660.7|6657.7|6661.5|6658.5|6659.5|6656.5|0
1632369300000|2021-09-23 03:55:00|6661|6658|6659.4|6656.4|6661.5|6658.5|6659.4|6656.4|0
1632369600000|2021-09-23 04:00:00|6659.1|6656.1|6660.3|6657.3|6660.7|6657.7|6659|6656|0
1632369900000|2021-09-23 04:05:00|6660.2|6657.2|6658.3|6655.3|6660.3|6657.3|6658.3|6655.3|0
1632370200000|2021-09-23 04:10:00|6658.4|6655.4|6661.5|6658.5|6661.5|6658.5|6658.3|6655.3|0
1632370500000|2021-09-23 04:15:00|6661.4|6658.4|6659.9|6656.9|6661.4|6658.4|6659.1|6656.1|0
1632370800000|2021-09-23 04:20:00|6660.1|6657.1|6662|6659|6662|6659|6660.1|6657.1|0
1632371100000|2021-09-23 04:25:00|6662.3|6659.3|6661.4|6658.4|6662.8|6659.8|6661.3|6658.3|0
1632371400000|2021-09-23 04:30:00|6661.7|6658.7|6659.8|6656.8|6662.2|6659.2|6659.8|6656.8|0
1632371700000|2021-09-23 04:35:00|6660.1|6657.1|6660.8|6657.8|6661.4|6658.4|6659.3|6656.3|0
1632372000000|2021-09-23 04:40:00|6660.7|6657.7|6661.2|6658.2|6661.3|6658.3|6659.8|6656.8|0
1632372300000|2021-09-23 04:45:00|6661.1|6658.1|6661.2|6658.2|6662.3|6659.3|6660.5|6657.5|0
1632372600000|2021-09-23 04:50:00|6661.3|6658.3|6662|6659|6662|6659|6661.2|6658.2|0
1632372900000|2021-09-23 04:55:00|6662.2|6659.2|6662.1|6659.1|6664.4|6661.4|6662|6659|0
1632373200000|2021-09-23 05:00:00|6662.2|6659.2|6662.8|6659.8|6663.6|6660.6|6660.6|6657.6|0
1632373500000|2021-09-23 05:05:00|6662.7|6659.7|6663.9|6660.9|6665.4|6662.4|6662|6659|0
1632373800000|2021-09-23 05:10:00|6664.6|6661.6|6664.6|6661.6|6666.3|6663.3|6663.1|6660.1|0
1632374100000|2021-09-23 05:15:00|6664.3|6661.3|6665.1|6662.1|6666.4|6663.4|6663.9|6660.9|0
1632374400000|2021-09-23 05:20:00|6665.3|6662.3|6662.9|6659.9|6665.5|6662.5|6662.4|6659.4|0
1632374700000|2021-09-23 05:25:00|6662.8|6659.8|6663.3|6660.3|6664|6661|6660.5|6657.5|0
1632375000000|2021-09-23 05:30:00|6663.4|6660.4|6663.9|6660.9|6664.8|6661.8|6663.2|6660.2|0
1632375300000|2021-09-23 05:35:00|6663.7|6660.7|6667.4|6664.4|6667.9|6664.9|6663.2|6660.2|0
1632375600000|2021-09-23 05:40:00|6667.3|6664.3|6668|6665|6668|6665|6665.6|6662.6|0
1632375900000|2021-09-23 05:45:00|6668.3|6665.3|6672.9|6669.9|6674.9|6671.9|6667.5|6664.5|0
1632376200000|2021-09-23 05:50:00|6671.9|6668.9|6674|6671|6674.7|6671.7|6669.7|6666.7|0
1632376500000|2021-09-23 05:55:00|6673|6670|6674.6|6671.6|6675.1|6672.1|6671.4|6668.4|0
1632376800000|2021-09-23 06:00:00|6674.3|6671.3|6686|6684|6688.8|6686.8|6673.3|6669.8|655
1632377100000|2021-09-23 06:05:00|6684.8|6682.8|6685.3|6683.3|6688.5|6686.5|6683.3|6681.3|341
1632377400000|2021-09-23 06:10:00|6685|6683|6688.8|6686.8|6691.8|6689.8|6684.8|6682.8|673
1632377700000|2021-09-23 06:15:00|6688.5|6686.5|6686.5|6684.5|6692.3|6690.3|6686.3|6684.3|279
1632378000000|2021-09-23 06:20:00|6686.3|6684.3|6685|6683|6686.3|6684.3|6684.3|6682.3|122
1632378300000|2021-09-23 06:25:00|6684.8|6682.8|6686.5|6684.5|6687|6685|6683.3|6681.3|152
1632378600000|2021-09-23 06:30:00|6686.3|6684.3|6687|6685|6688.8|6686.8|6686|6684|96
1632378900000|2021-09-23 06:35:00|6687.3|6685.3|6690.5|6688.5|6691.8|6689.8|6686.8|6684.8|167
1632379200000|2021-09-23 06:40:00|6690.3|6688.3|6693.8|6691.8|6694.5|6692.5|6689.5|6687.5|148
1632379500000|2021-09-23 06:45:00|6694|6692|6693|6691|6697.5|6695.5|6690.3|6688.3|410
1632379800000|2021-09-23 06:50:00|6692.8|6690.8|6695|6693|6696.5|6694.5|6691.5|6689.5|374
1632380100000|2021-09-23 06:55:00|6695.3|6693.3|6690.3|6688.3|6697.8|6695.8|6688|6686|499
1632380400000|2021-09-23 07:00:00|6688.5|6687.5|6685.8|6684.8|6694.3|6693.3|6683|6682|1779
1632380700000|2021-09-23 07:05:00|6686|6685|6676.5|6675.5|6689|6688|6674.8|6673.8|1308
1632381000000|2021-09-23 07:10:00|6676.8|6675.8|6669.8|6668.8|6682|6681|6667.3|6666.3|1136
1632381300000|2021-09-23 07:15:00|6669.3|6668.3|6674.5|6673.5|6679.3|6678.3|6666.5|6665.5|1338
1632381600000|2021-09-23 07:20:00|6674.3|6673.3|6679|6678|6680.3|6679.3|6673.5|6672.5|815
1632381900000|2021-09-23 07:25:00|6679.3|6678.3|6683.5|6682.5|6684.5|6683.5|6678.8|6677.8|665
1632382200000|2021-09-23 07:30:00|6683|6682|6682|6681|6688.3|6687.3|6674.5|6673.5|1419
1632382500000|2021-09-23 07:35:00|6682.3|6681.3|6681.5|6680.5|6687.3|6686.3|6680|6679|418
1632382800000|2021-09-23 07:40:00|6681.8|6680.8|6691.8|6690.8|6692.6|6691.6|6680.6|6679.6|835
1632383100000|2021-09-23 07:45:00|6692.1|6691.1|6692.1|6691.1|6693.3|6692.3|6688.3|6687.3|322
1632383400000|2021-09-23 07:50:00|6692.3|6691.3|6690.3|6689.3|6695.6|6694.6|6689.1|6688.1|416
1632383700000|2021-09-23 07:55:00|6690.1|6689.1|6690.8|6689.8|6694.3|6693.3|6689.6|6688.6|279
1632384000000|2021-09-23 08:00:00|6691.3|6690.3|6694.6|6693.6|6695.8|6694.8|6690.6|6689.6|480
1632384300000|2021-09-23 08:05:00|6694.8|6693.8|6695.1|6694.1|6699.1|6698.1|6694.3|6693.3|501
1632384600000|2021-09-23 08:10:00|6694.6|6693.6|6695.3|6694.3|6698.1|6697.1|6694.6|6693.6|265
1632384900000|2021-09-23 08:15:00|6695.1|6694.1|6698.8|6697.8|6699.6|6698.6|6694.1|6693.1|503
1632385200000|2021-09-23 08:20:00|6699.1|6698.1|6699.6|6698.6|6702.1|6701.1|6698.1|6697.1|362
1632385500000|2021-09-23 08:25:00|6699.3|6698.3|6700.3|6699.3|6702.6|6701.6|6698.1|6697.1|289
1632385800000|2021-09-23 08:30:00|6700.6|6699.6|6703.6|6702.6|6703.6|6702.6|6699.3|6698.3|382
1632386100000|2021-09-23 08:35:00|6703.8|6702.8|6709.1|6708.1|6710.3|6709.3|6703.1|6702.1|477
1632386400000|2021-09-23 08:40:00|6709.3|6708.3|6706.8|6705.8|6711.1|6710.1|6706.3|6705.3|580
1632386700000|2021-09-23 08:45:00|6707.1|6706.1|6705.1|6704.1|6709.6|6708.6|6704.8|6703.8|295
1632387000000|2021-09-23 08:50:00|6705.3|6704.3|6707.6|6706.6|6708.6|6707.6|6702.3|6701.3|343
1632387300000|2021-09-23 08:55:00|6707.8|6706.8|6708.6|6707.6|6710.1|6709.1|6707.1|6706.1|255
1632387600000|2021-09-23 09:00:00|6708.8|6707.8|6710.6|6709.6|6713.1|6712.1|6708.3|6707.3|372
1632387900000|2021-09-23 09:05:00|6710.8|6709.8|6709.1|6708.1|6718.1|6717.1|6704.6|6703.6|1849
1632388200000|2021-09-23 09:10:00|6709.3|6708.3|6716.8|6715.8|6720.6|6719.6|6709.3|6708.3|871
1632388500000|2021-09-23 09:15:00|6717.1|6716.1|6707.6|6706.6|6718.6|6717.6|6707.6|6706.6|345
1632388800000|2021-09-23 09:20:00|6707.8|6706.8|6709.1|6708.1|6711.3|6710.3|6707.1|6706.1|279
1632389100000|2021-09-23 09:25:00|6708.8|6707.8|6714.6|6713.6|6715.1|6714.1|6708.1|6707.1|526
1632389400000|2021-09-23 09:30:00|6714.3|6713.3|6710.3|6709.3|6714.3|6713.3|6708.8|6707.8|367
1632389700000|2021-09-23 09:35:00|6710.6|6709.6|6712.6|6711.6|6713.1|6712.1|6709.3|6708.3|142
1632390000000|2021-09-23 09:40:00|6712.8|6711.8|6711.8|6710.8|6715.1|6714.1|6709.6|6708.6|144
1632390300000|2021-09-23 09:45:00|6712.1|6711.1|6709.3|6708.3|6713.6|6712.6|6709.1|6708.1|263
1632390600000|2021-09-23 09:50:00|6709.1|6708.1|6705.1|6704.1|6710.6|6709.6|6704.1|6703.1|446
1632390900000|2021-09-23 09:55:00|6705.3|6704.3|6706.8|6705.8|6707.6|6706.6|6702.6|6701.6|402
1632391200000|2021-09-23 10:00:00|6706.6|6705.6|6713.1|6712.1|6714.1|6713.1|6706.3|6705.3|398
1632391500000|2021-09-23 10:05:00|6713.3|6712.3|6714.1|6713.1|6716.8|6715.8|6713.3|6712.3|184
1632391800000|2021-09-23 10:10:00|6714.3|6713.3|6689.8|6688.8|6715.8|6714.8|6686.1|6685.1|2076
1632392100000|2021-09-23 10:15:00|6690.1|6689.1|6691.3|6690.3|6697.3|6696.3|6681.8|6680.8|798
1632392400000|2021-09-23 10:20:00|6691.1|6690.1|6696.8|6695.8|6698.8|6697.8|6686.3|6685.3|278
1632392700000|2021-09-23 10:25:00|6697.1|6696.1|6701.3|6700.3|6701.8|6700.8|6696.3|6695.3|186
1632393000000|2021-09-23 10:30:00|6701.1|6700.1|6696.3|6695.3|6701.6|6700.6|6695.3|6694.3|302
1632393300000|2021-09-23 10:35:00|6696.1|6695.1|6692.3|6691.3|6699.6|6698.6|6688.8|6687.8|288
1632393600000|2021-09-23 10:40:00|6692.1|6691.1|6693.8|6692.8|6695.3|6694.3|6690.1|6689.1|286
1632393900000|2021-09-23 10:45:00|6694.1|6693.1|6682.6|6681.6|6694.8|6693.8|6681.1|6680.1|1582
1632394200000|2021-09-23 10:50:00|6682.3|6681.3|6688.3|6687.3|6688.8|6687.8|6679.1|6678.1|412
1632394500000|2021-09-23 10:55:00|6688.6|6687.6|6689.6|6688.6|6689.8|6688.8|6684.3|6683.3|217
1632394800000|2021-09-23 11:00:00|6686.8|6685.8|6686.1|6685.1|6691.6|6690.6|6685.8|6684.8|368
1632395100000|2021-09-23 11:05:00|6686.3|6685.3|6689.1|6688.1|6690.6|6689.6|6685.8|6684.8|238
1632395400000|2021-09-23 11:10:00|6689.3|6688.3|6681.6|6680.6|6689.8|6688.8|6680.3|6679.3|288
1632395700000|2021-09-23 11:15:00|6681.8|6680.8|6692.8|6691.8|6693.6|6692.6|6681.8|6680.8|200
1632396000000|2021-09-23 11:20:00|6693.1|6692.1|6694.8|6693.8|6696.1|6695.1|6692.6|6691.6|207
1632396300000|2021-09-23 11:25:00|6694.6|6693.6|6691.3|6690.3|6694.6|6693.6|6689.3|6688.3|160
1632396600000|2021-09-23 11:30:00|6690.8|6689.8|6692.8|6691.8|6695.1|6694.1|6689.8|6688.8|131
1632396900000|2021-09-23 11:35:00|6693.1|6692.1|6690.3|6689.3|6694.1|6693.1|6687.6|6686.6|147
1632397200000|2021-09-23 11:40:00|6689.8|6688.8|6691.1|6690.1|6692.1|6691.1|6688.8|6687.8|118
1632397500000|2021-09-23 11:45:00|6690.3|6689.3|6687.6|6686.6|6690.3|6689.3|6685.3|6684.3|164
1632397800000|2021-09-23 11:50:00|6687.8|6686.8|6690.3|6689.3|6690.6|6689.6|6686.6|6685.6|183
1632398100000|2021-09-23 11:55:00|6690.1|6689.1|6687.6|6686.6|6690.1|6689.1|6684.6|6683.6|227
1632398400000|2021-09-23 12:00:00|6687.8|6686.8|6681.6|6680.6|6688.6|6687.6|6680.1|6679.1|576
1632398700000|2021-09-23 12:05:00|6681.3|6680.3|6686.8|6685.8|6687.6|6686.6|6680.8|6679.8|179
1632399000000|2021-09-23 12:10:00|6686.6|6685.6|6682.3|6681.3|6687.6|6686.6|6681.3|6680.3|254
1632399300000|2021-09-23 12:15:00|6682.1|6681.1|6687.6|6686.6|6688.6|6687.6|6681.8|6680.8|180
1632399600000|2021-09-23 12:20:00|6687.8|6686.8|6691.3|6690.3|6693.3|6692.3|6687.6|6686.6|299
1632399900000|2021-09-23 12:25:00|6691.6|6690.6|6686.8|6685.8|6692.3|6691.3|6686.6|6685.6|163
1632400200000|2021-09-23 12:30:00|6687.3|6686.3|6687.3|6686.3|6689.3|6688.3|6685.1|6684.1|248
1632400500000|2021-09-23 12:35:00|6687.1|6686.1|6687.8|6686.8|6689.1|6688.1|6685.6|6684.6|292
1632400800000|2021-09-23 12:40:00|6687.6|6686.6|6686.1|6685.1|6687.8|6686.8|6685.1|6684.1|221
1632401100000|2021-09-23 12:45:00|6685.8|6684.8|6686.1|6685.1|6691.3|6690.3|6685.1|6684.1|384
1632401400000|2021-09-23 12:50:00|6686.3|6685.3|6684.8|6683.8|6688.8|6687.8|6684.6|6683.6|228
1632401700000|2021-09-23 12:55:00|6685.1|6684.1|6685.8|6684.8|6689.1|6688.1|6685.1|6684.1|160
1632402000000|2021-09-23 13:00:00|6685.1|6684.1|6683.1|6682.1|6687.6|6686.6|6681.3|6680.3|272
1632402300000|2021-09-23 13:05:00|6682.6|6681.6|6679.8|6678.8|6684.1|6683.1|6677.1|6676.1|577
1632402600000|2021-09-23 13:10:00|6679.6|6678.6|6675.8|6674.8|6679.6|6678.6|6675.1|6674.1|304
1632402900000|2021-09-23 13:15:00|6675.6|6674.6|6681.8|6680.8|6683.1|6682.1|6675.1|6674.1|157
1632403200000|2021-09-23 13:20:00|6681.6|6680.6|6681.8|6680.8|6683.8|6682.8|6680.6|6679.6|177
1632403500000|2021-09-23 13:25:00|6681.6|6680.6|6685.1|6684.1|6685.8|6684.8|6681.1|6680.1|178
1632403800000|2021-09-23 13:30:00|6685.3|6684.3|6693.8|6692.8|6694.1|6693.1|6683.6|6682.6|849
1632404100000|2021-09-23 13:35:00|6693.6|6692.6|6705.6|6704.6|6705.8|6704.8|6693.6|6692.6|722
1632404400000|2021-09-23 13:40:00|6705.3|6704.3|6707.1|6706.1|6707.6|6706.6|6702.1|6701.1|801
1632404700000|2021-09-23 13:45:00|6707.3|6706.3|6710.8|6709.8|6713.6|6712.6|6706.8|6705.8|697
1632405000000|2021-09-23 13:50:00|6711.1|6710.1|6710.8|6709.8|6713.8|6712.8|6709.8|6708.8|475
1632405300000|2021-09-23 13:55:00|6711.1|6710.1|6709.1|6708.1|6716.1|6715.1|6709.1|6708.1|654
1632405600000|2021-09-23 14:00:00|6709.8|6708.8|6713.1|6712.1|6715.3|6714.3|6705.6|6704.6|762
1632405900000|2021-09-23 14:05:00|6713.3|6712.3|6710.1|6709.1|6714.6|6713.6|6709.1|6708.1|543
1632406200000|2021-09-23 14:10:00|6709.6|6708.6|6710.1|6709.1|6712.1|6711.1|6708.1|6707.1|366
1632406500000|2021-09-23 14:15:00|6709.8|6708.8|6710.6|6709.6|6711.3|6710.3|6708.6|6707.6|503
1632406800000|2021-09-23 14:20:00|6710.3|6709.3|6712.1|6711.1|6714.3|6713.3|6709.1|6708.1|307
1632407100000|2021-09-23 14:25:00|6711.8|6710.8|6710.6|6709.6|6713.8|6712.8|6709.1|6708.1|362
1632407400000|2021-09-23 14:30:00|6710.8|6709.8|6709.1|6708.1|6710.8|6709.8|6708.1|6707.1|370
1632407700000|2021-09-23 14:35:00|6708.8|6707.8|6706.6|6705.6|6710.1|6709.1|6705.6|6704.6|390
1632408000000|2021-09-23 14:40:00|6706.8|6705.8|6706.8|6705.8|6708.6|6707.6|6706.1|6705.1|231
1632408300000|2021-09-23 14:45:00|6707.1|6706.1|6713.8|6712.8|6714.6|6713.6|6707.1|6706.1|435
1632408600000|2021-09-23 14:50:00|6713.6|6712.6|6709.6|6708.6|6714.6|6713.6|6709.1|6708.1|404
1632408900000|2021-09-23 14:55:00|6709.3|6708.3|6707.3|6706.3|6710.3|6709.3|6706.6|6705.6|479
1632409200000|2021-09-23 15:00:00|6707.1|6706.1|6706.8|6705.8|6709.3|6708.3|6705.6|6704.6|338
1632409500000|2021-09-23 15:05:00|6707.1|6706.1|6708.6|6707.6|6709.1|6708.1|6706.8|6705.8|294
1632409800000|2021-09-23 15:10:00|6708.8|6707.8|6708.6|6707.6|6711.1|6710.1|6706.1|6705.1|540
1632410100000|2021-09-23 15:15:00|6708.8|6707.8|6705.3|6704.3|6708.8|6707.8|6703.6|6702.6|668
1632410400000|2021-09-23 15:20:00|6705.1|6704.1|6702.6|6701.6|6706.3|6705.3|6701.1|6700.1|1044
1632410700000|2021-09-23 15:25:00|6702.3|6701.3|6699.6|6698.6|6704.6|6703.6|6699.6|6698.6|1089
1632411000000|2021-09-23 15:30:00|6701.1|6699.1|6700.6|6698.6|6705.6|6703.6|6699.6|6697.6|3068
1632411300000|2021-09-23 15:35:00|6701.1|6699.1|6707.6|6705.6|6708.6|6706.6|6699.6|6697.6|1112
1632411600000|2021-09-23 15:40:00|6707.3|6705.3|6704.1|6702.1|6708.1|6706.1|6702.3|6700.3|418
1632411900000|2021-09-23 15:45:00|6703.6|6701.6|6703.3|6701.3|6705.3|6703.3|6702.1|6700.1|116
1632412200000|2021-09-23 15:50:00|6703.1|6701.1|6706.8|6704.8|6707.1|6705.1|6702.6|6700.6|70
1632412500000|2021-09-23 15:55:00|6706.6|6704.6|6708.8|6706.8|6710.1|6708.1|6706.6|6704.6|94
1632412800000|2021-09-23 16:00:00|6709.1|6707.1|6707.6|6705.6|6709.6|6707.6|6705.6|6703.6|201
1632413100000|2021-09-23 16:05:00|6707.8|6705.8|6707.1|6705.1|6709.1|6707.1|6706.6|6704.6|80
1632413400000|2021-09-23 16:10:00|6706.8|6704.8|6706.6|6704.6|6708.1|6706.1|6705.8|6703.8|120
1632413700000|2021-09-23 16:15:00|6706.8|6704.8|6707.3|6705.3|6708.1|6706.1|6705.3|6703.3|125
1632414000000|2021-09-23 16:20:00|6707.1|6705.1|6704.6|6702.6|6707.6|6705.6|6704.6|6702.6|313
1632414300000|2021-09-23 16:25:00|6704.3|6702.3|6709.1|6707.1|6709.1|6707.1|6703.1|6701.1|79
1632414600000|2021-09-23 16:30:00|6709.3|6707.3|6707.1|6705.1|6710.1|6708.1|6705.6|6703.6|215
1632414900000|2021-09-23 16:35:00|6706.8|6704.8|6707.6|6705.6|6708.6|6706.6|6705.8|6703.8|93
1632415200000|2021-09-23 16:40:00|6707.8|6705.8|6707.8|6705.8|6708.6|6706.6|6706.6|6704.6|16
1632415500000|2021-09-23 16:45:00|6708.1|6706.1|6708.3|6706.3|6708.8|6706.8|6706.6|6704.6|82
1632415800000|2021-09-23 16:50:00|6708.1|6706.1|6708.3|6706.3|6709.8|6707.8|6708.1|6706.1|78
1632416100000|2021-09-23 16:55:00|6708.6|6706.6|6706.3|6704.3|6709.3|6707.3|6705.6|6703.6|112
1632416400000|2021-09-23 17:00:00|6706.1|6704.1|6708.3|6706.3|6708.6|6706.6|6706.1|6704.1|27
1632416700000|2021-09-23 17:05:00|6708.1|6706.1|6712.8|6710.8|6713.6|6711.6|6708.1|6706.1|85
1632417000000|2021-09-23 17:10:00|6712.6|6710.6|6710.1|6708.1|6712.6|6710.6|6708.8|6706.8|41
1632417300000|2021-09-23 17:15:00|6710.6|6708.6|6711.3|6709.3|6711.6|6709.6|6709.6|6707.6|63
1632417600000|2021-09-23 17:20:00|6711.1|6709.1|6710.8|6708.8|6711.6|6709.6|6709.8|6707.8|45
1632417900000|2021-09-23 17:25:00|6710.6|6708.6|6711.1|6709.1|6712.1|6710.1|6710.6|6708.6|46
1632418200000|2021-09-23 17:30:00|6711.3|6709.3|6712.6|6710.6|6712.8|6710.8|6711.3|6709.3|31
1632418500000|2021-09-23 17:35:00|6712.3|6710.3|6713.1|6711.1|6713.1|6711.1|6711.1|6709.1|38
1632418800000|2021-09-23 17:40:00|6713.3|6711.3|6713.1|6711.1|6713.6|6711.6|6711.6|6709.6|24
1632419100000|2021-09-23 17:45:00|6713.3|6711.3|6714.1|6712.1|6714.3|6712.3|6712.1|6710.1|57
1632419400000|2021-09-23 17:50:00|6714.3|6712.3|6716.6|6714.6|6716.6|6714.6|6714.1|6712.1|97
1632419700000|2021-09-23 17:55:00|6716.3|6714.3|6715.6|6713.6|6716.6|6714.6|6714.1|6712.1|31
1632420000000|2021-09-23 18:00:00|6715.8|6713.8|6713.8|6711.8|6715.8|6713.8|6713.6|6711.6|13
1632420300000|2021-09-23 18:05:00|6714.1|6712.1|6711.8|6709.8|6715.1|6713.1|6711.6|6709.6|20
1632420600000|2021-09-23 18:10:00|6711.6|6709.6|6711.6|6709.6|6711.8|6709.8|6710.1|6708.1|67
1632420900000|2021-09-23 18:15:00|6711.8|6709.8|6710.8|6708.8|6712.1|6710.1|6710.1|6708.1|47
1632421200000|2021-09-23 18:20:00|6711.1|6709.1|6711.1|6709.1|6712.8|6710.8|6710.8|6708.8|8
1632421500000|2021-09-23 18:25:00|6711.3|6709.3|6711.1|6709.1|6712.3|6710.3|6710.8|6708.8|9
1632421800000|2021-09-23 18:30:00|6711.3|6709.3|6711.3|6709.3|6712.6|6710.6|6711.1|6709.1|12
1632422100000|2021-09-23 18:35:00|6711.1|6709.1|6709.6|6707.6|6711.3|6709.3|6709.6|6707.6|23
1632422400000|2021-09-23 18:40:00|6709.3|6707.3|6707.8|6705.8|6709.3|6707.3|6707.1|6705.1|29
1632422700000|2021-09-23 18:45:00|6708.1|6706.1|6707.1|6705.1|6709.3|6707.3|6706.8|6704.8|9
1632423000000|2021-09-23 18:50:00|6707.3|6705.3|6707.1|6705.1|6708.8|6706.8|6706.1|6704.1|17
1632423300000|2021-09-23 18:55:00|6706.8|6704.8|6707.3|6705.3|6708.3|6706.3|6706.6|6704.6|18
1632423600000|2021-09-23 19:00:00|6707.6|6705.6|6707.6|6705.6|6708.1|6706.1|6706.1|6704.1|33
1632423900000|2021-09-23 19:05:00|6707.8|6705.8|6705.8|6703.8|6708.1|6706.1|6705.6|6703.6|53
1632424200000|2021-09-23 19:10:00|6706.1|6704.1|6703.3|6701.3|6706.1|6704.1|6702.8|6700.8|99
1632424500000|2021-09-23 19:15:00|6703.1|6701.1|6704.1|6702.1|6705.6|6703.6|6702.6|6700.6|88
1632424800000|2021-09-23 19:20:00|6704.3|6702.3|6705.8|6703.8|6705.8|6703.8|6703.6|6701.6|32
1632425100000|2021-09-23 19:25:00|6706.1|6704.1|6703.6|6701.6|6706.1|6704.1|6703.6|6701.6|16
1632425400000|2021-09-23 19:30:00|6703.8|6701.8|6705.3|6703.3|6705.6|6703.6|6702.1|6700.1|31
1632425700000|2021-09-23 19:35:00|6705.6|6703.6|6706.1|6704.1|6706.1|6704.1|6702.6|6700.6|72
1632426000000|2021-09-23 19:40:00|6705.8|6703.8|6705.3|6703.3|6707.1|6705.1|6703.6|6701.6|69
1632426300000|2021-09-23 19:45:00|6705.1|6703.1|6702.8|6700.8|6705.3|6703.3|6702.1|6700.1|123
1632426600000|2021-09-23 19:50:00|6703.3|6701.3|6703.3|6701.3|6704.6|6702.6|6701.6|6699.6|228
1632426900000|2021-09-23 19:55:00|6703.1|6701.1|6705.6|6703.6|6707.6|6705.6|6701.1|6699.1|118
1632427200000|2021-09-23 20:00:00|6706.1|6702.1|6701.8|6697.8|6706.1|6702.1|6701.3|6697.3|0
1632427500000|2021-09-23 20:05:00|6701.7|6697.7|6708.6|6704.6|6709.8|6705.8|6701.3|6697.3|0
1632427800000|2021-09-23 20:10:00|6709|6705|6708.7|6704.7|6711.6|6707.6|6707.3|6703.3|0
1632428100000|2021-09-23 20:15:00|6708.8|6704.8|6710|6706|6712.9|6708.9|6707.5|6703.5|0
1632428400000|2021-09-23 20:20:00|6710.1|6706.1|6709.2|6705.2|6712.9|6708.9|6709.2|6705.2|0
1632428700000|2021-09-23 20:25:00|6709.3|6705.3|6705.9|6701.9|6709.5|6705.5|6705.4|6701.4|0
1632429000000|2021-09-23 20:30:00|6705.7|6701.7|6707.9|6703.9|6707.9|6703.9|6703.8|6699.8|0
1632429300000|2021-09-23 20:35:00|6708|6704|6708.4|6704.4|6709.2|6705.2|6707.1|6703.1|0
1632429600000|2021-09-23 20:40:00|6708.7|6704.7|6709.5|6705.5|6709.5|6705.5|6707.1|6703.1|0
1632429900000|2021-09-23 20:45:00|6709.7|6705.7|6703.5|6699.5|6710.8|6706.8|6703.2|6699.2|0
1632430200000|2021-09-23 20:50:00|6703.4|6699.4|6707.2|6703.2|6707.2|6703.2|6702.7|6698.7|0
1632430500000|2021-09-23 20:55:00|6706.9|6702.9|6705.9|6701.9|6707.3|6703.3|6705.6|6701.6|0
1632430800000|2021-09-23 21:00:00|6705.5|6701.5|6706.1|6702.1|6706.2|6702.2|6705.1|6701.1|0
1632431100000|2021-09-23 21:05:00|6705.9|6701.9|6707.3|6703.3|6707.4|6703.4|6705.9|6701.9|0
1632431400000|2021-09-23 21:10:00|6707.2|6703.2|6706.9|6702.9|6707.2|6703.2|6706.8|6702.8|0
1632432000000|2021-09-23 21:20:00|6707|6703|6707|6703|6707.3|6703.3|6707|6703|0
1632432300000|2021-09-23 21:25:00|6706.9|6702.9|6707.4|6703.4|6707.5|6703.5|6706.9|6702.9|0
1632432600000|2021-09-23 21:30:00|6707.3|6703.3|6707.4|6703.4|6707.4|6703.4|6707.3|6703.3|0
1632432900000|2021-09-23 21:35:00|6707.5|6703.5|6706.9|6702.9|6707.5|6703.5|6706.9|6702.9|0
1632433200000|2021-09-23 21:40:00|6706.8|6702.8|6706.7|6702.7|6706.8|6702.8|6706.4|6702.4|0
1632433500000|2021-09-23 21:45:00|6706.5|6702.5|6706.5|6702.5|6706.7|6702.7|6706.4|6702.4|0
1632433800000|2021-09-23 21:50:00|6706.8|6702.8|6707|6703|6707|6703|6706.7|6702.7|0
1632434100000|2021-09-23 21:55:00|6706.8|6702.8|6706.8|6702.8|6707|6703|6706.3|6702.3|0
1632434400000|2021-09-23 22:00:00|6705.7|6701.7|6707.6|6703.6|6708.4|6704.4|6705.7|6701.7|0
1632434700000|2021-09-23 22:05:00|6707.5|6703.5|6709.7|6705.7|6709.7|6705.7|6707.1|6703.1|0
1632435000000|2021-09-23 22:10:00|6709.6|6705.6|6710.1|6706.1|6712.5|6708.5|6709.2|6705.2|0
1632435300000|2021-09-23 22:15:00|6710.3|6706.3|6709.6|6705.6|6710.9|6706.9|6709.5|6705.5|0
1632435600000|2021-09-23 22:20:00|6709.7|6705.7|6708.8|6704.8|6710.1|6706.1|6708|6704|0
1632435900000|2021-09-23 22:25:00|6708.9|6704.9|6710.1|6706.1|6710.4|6706.4|6708.8|6704.8|0
1632436200000|2021-09-23 22:30:00|6710.2|6706.2|6708.8|6704.8|6711.7|6707.7|6708.8|6704.8|0
1632436500000|2021-09-23 22:35:00|6709.2|6705.2|6710|6706|6710.2|6706.2|6708.9|6704.9|0
1632436800000|2021-09-23 22:40:00|6710.1|6706.1|6710.8|6706.8|6711.6|6707.6|6710|6706|0
1632437100000|2021-09-23 22:45:00|6710.9|6706.9|6712.1|6708.1|6712.1|6708.1|6710.9|6706.9|0
1632437400000|2021-09-23 22:50:00|6711.8|6707.8|6711.8|6707.8|6712.1|6708.1|6711.5|6707.5|0
1632437700000|2021-09-23 22:55:00|6711.6|6707.6|6711.2|6707.2|6711.6|6707.6|6710.4|6706.4|0
1632438000000|2021-09-23 23:00:00|6711.6|6707.6|6711.9|6707.9|6712.4|6708.4|6711|6707|0
1632438300000|2021-09-23 23:05:00|6711.8|6707.8|6712.2|6708.2|6712.2|6708.2|6711.4|6707.4|0
1632438600000|2021-09-23 23:10:00|6712.3|6708.3|6712.3|6708.3|6713.6|6709.6|6712.1|6708.1|0
1632438900000|2021-09-23 23:15:00|6711.8|6708.8|6712.6|6709.6|6713.1|6710.1|6711.8|6708.8|0
1632439200000|2021-09-23 23:20:00|6712.3|6709.3|6711.5|6708.5|6713.6|6710.6|6711|6708|0
1632439500000|2021-09-23 23:25:00|6711.6|6708.6|6711|6708|6713.1|6710.1|6711|6708|0
1632439800000|2021-09-23 23:30:00|6710.6|6707.6|6712.9|6709.9|6712.9|6709.9|6706.4|6703.4|0
1632440100000|2021-09-23 23:35:00|6712.8|6709.8|6713.7|6710.7|6713.7|6710.7|6712.1|6709.1|0
1632440400000|2021-09-23 23:40:00|6713.6|6710.6|6712.8|6709.8|6715.2|6712.2|6712.5|6709.5|0
1632440700000|2021-09-23 23:45:00|6712.9|6709.9|6710.4|6707.4|6713.3|6710.3|6709.2|6706.2|0
1632441000000|2021-09-23 23:50:00|6710|6707|6711.7|6708.7|6712.1|6709.1|6710|6707|0
1632441300000|2021-09-23 23:55:00|6711.6|6708.6|6709.2|6706.2|6711.9|6708.9|6708.8|6705.8|0
1632441600000|2021-09-24 00:00:00|6709.3|6706.3|6711.3|6708.3|6711.7|6708.7|6708.8|6705.8|0
1632441900000|2021-09-24 00:05:00|6711.7|6708.7|6704.2|6701.2|6712.2|6709.2|6704|6701|0
1632442200000|2021-09-24 00:10:00|6704.1|6701.1|6708.7|6705.7|6710.1|6707.1|6703.8|6700.8|0
1632442500000|2021-09-24 00:15:00|6708.8|6705.8|6722.3|6719.3|6737.9|6734.9|6708.8|6705.8|0
1632442800000|2021-09-24 00:20:00|6722.6|6719.6|6722.7|6719.7|6726.4|6723.4|6721.9|6718.9|0
1632443100000|2021-09-24 00:25:00|6722.8|6719.8|6715.8|6712.8|6724.9|6721.9|6715.8|6712.8|0
1632443400000|2021-09-24 00:30:00|6715.7|6712.7|6713|6710|6718.1|6715.1|6713|6710|0
1632443700000|2021-09-24 00:35:00|6713.1|6710.1|6710.8|6707.8|6715.2|6712.2|6710.8|6707.8|0
1632444000000|2021-09-24 00:40:00|6710.5|6707.5|6709.4|6706.4|6710.8|6707.8|6707.8|6704.8|0
1632444300000|2021-09-24 00:45:00|6709.3|6706.3|6706.7|6703.7|6709.4|6706.4|6705.8|6702.8|0
1632444600000|2021-09-24 00:50:00|6706.8|6703.8|6704|6701|6707.1|6704.1|6703.9|6700.9|0
1632444900000|2021-09-24 00:55:00|6704.1|6701.1|6704|6701|6704.8|6701.8|6703.6|6700.6|0
1632445200000|2021-09-24 01:00:00|6704.2|6701.2|6704.4|6701.4|6706.4|6703.4|6703.4|6700.4|0
1632445500000|2021-09-24 01:05:00|6704.6|6701.6|6703.5|6700.5|6708.4|6705.4|6703.5|6700.5|0
1632445800000|2021-09-24 01:10:00|6703.4|6700.4|6705.5|6702.5|6706.7|6703.7|6702.2|6699.2|0
1632446100000|2021-09-24 01:15:00|6705.7|6702.7|6706.4|6703.4|6707.2|6704.2|6704|6701|0
1632446400000|2021-09-24 01:20:00|6706.7|6703.7|6707.9|6704.9|6708.6|6705.6|6706.5|6703.5|0
1632446700000|2021-09-24 01:25:00|6708.2|6705.2|6708.7|6705.7|6710.2|6707.2|6705.5|6702.5|0
1632447000000|2021-09-24 01:30:00|6709|6706|6707.3|6704.3|6710.4|6707.4|6706.5|6703.5|0
1632447300000|2021-09-24 01:35:00|6707.4|6704.4|6705.8|6702.8|6707.5|6704.5|6704.3|6701.3|0
1632447600000|2021-09-24 01:40:00|6705.9|6702.9|6699.1|6696.1|6705.9|6702.9|6698.3|6695.3|0
1632447900000|2021-09-24 01:45:00|6698.8|6695.8|6696.5|6693.5|6698.8|6695.8|6695.8|6692.8|0
1632448200000|2021-09-24 01:50:00|6695.8|6692.8|6699.7|6696.7|6699.7|6696.7|6695.8|6692.8|0
1632448500000|2021-09-24 01:55:00|6699.6|6696.6|6690.3|6687.3|6699.7|6696.7|6689|6686|0
1632448800000|2021-09-24 02:00:00|6690.7|6687.7|6696.4|6693.4|6696.5|6693.5|6690.3|6687.3|0
1632449100000|2021-09-24 02:05:00|6696.6|6693.6|6700.4|6697.4|6700.4|6697.4|6696.6|6693.6|0
1632449400000|2021-09-24 02:10:00|6700.5|6697.5|6697.2|6694.2|6700.8|6697.8|6694.9|6691.9|0
1632449700000|2021-09-24 02:15:00|6696.8|6693.8|6695.8|6692.8|6696.8|6693.8|6693.5|6690.5|0
1632450000000|2021-09-24 02:20:00|6695.7|6692.7|6697.4|6694.4|6698.2|6695.2|6695|6692|0
1632450300000|2021-09-24 02:25:00|6697.5|6694.5|6698.5|6695.5|6699|6696|6696.7|6693.7|0
1632450600000|2021-09-24 02:30:00|6698.7|6695.7|6700.2|6697.2|6701.4|6698.4|6698.2|6695.2|0
1632450900000|2021-09-24 02:35:00|6700.1|6697.1|6700.1|6697.1|6700.5|6697.5|6698.1|6695.1|0
1632451200000|2021-09-24 02:40:00|6700|6697|6703|6700|6703.8|6700.8|6699.7|6696.7|0
1632451500000|2021-09-24 02:45:00|6703.1|6700.1|6702.3|6699.3|6703.7|6700.7|6700.6|6697.6|0
1632451800000|2021-09-24 02:50:00|6702.4|6699.4|6701.5|6698.5|6703.8|6700.8|6701.5|6698.5|0
1632452100000|2021-09-24 02:55:00|6701.8|6698.8|6701.5|6698.5|6702.3|6699.3|6701.5|6698.5|0
1632452400000|2021-09-24 03:00:00|6701.6|6698.6|6702|6699|6703|6700|6699.1|6696.1|0
1632452700000|2021-09-24 03:05:00|6702.3|6699.3|6700.6|6697.6|6702.3|6699.3|6699.9|6696.9|0
1632453000000|2021-09-24 03:10:00|6700.7|6697.7|6700.5|6697.5|6702.2|6699.2|6699.7|6696.7|0
1632453300000|2021-09-24 03:15:00|6700.7|6697.7|6699.8|6696.8|6701.7|6698.7|6699|6696|0
1632453600000|2021-09-24 03:20:00|6699.4|6696.4|6703.9|6700.9|6705.5|6702.5|6694.3|6691.3|0
1632453900000|2021-09-24 03:25:00|6703.6|6700.6|6701.5|6698.5|6704.6|6701.6|6700.7|6697.7|0
1632454200000|2021-09-24 03:30:00|6701.2|6698.2|6702.3|6699.3|6703.4|6700.4|6700.8|6697.8|0
1632454500000|2021-09-24 03:35:00|6702.4|6699.4|6699.9|6696.9|6703.1|6700.1|6698.7|6695.7|0
1632454800000|2021-09-24 03:40:00|6700|6697|6701.7|6698.7|6702.5|6699.5|6699.9|6696.9|0
1632455100000|2021-09-24 03:45:00|6701.5|6698.5|6702.1|6699.1|6702.9|6699.9|6700.5|6697.5|0
1632455400000|2021-09-24 03:50:00|6702|6699|6699.8|6696.8|6702.4|6699.4|6699.8|6696.8|0
1632455700000|2021-09-24 03:55:00|6699.9|6696.9|6700.1|6697.1|6700.6|6697.6|6698.6|6695.6|0
1632456000000|2021-09-24 04:00:00|6700|6697|6700.9|6697.9|6701.3|6698.3|6698.2|6695.2|0
1632456300000|2021-09-24 04:05:00|6700.7|6697.7|6698.6|6695.6|6700.7|6697.7|6697.8|6694.8|0
1632456600000|2021-09-24 04:10:00|6698.7|6695.7|6697.5|6694.5|6699.7|6696.7|6697.5|6694.5|0
1632456900000|2021-09-24 04:15:00|6697.6|6694.6|6698.7|6695.7|6698.7|6695.7|6697|6694|0
1632457200000|2021-09-24 04:20:00|6698.9|6695.9|6699.2|6696.2|6699.9|6696.9|6698.7|6695.7|0
1632457500000|2021-09-24 04:25:00|6699.1|6696.1|6698.6|6695.6|6699.4|6696.4|6698.4|6695.4|0
1632457800000|2021-09-24 04:30:00|6698.5|6695.5|6700.5|6697.5|6700.5|6697.5|6697.8|6694.8|0
1632458100000|2021-09-24 04:35:00|6700.4|6697.4|6700.9|6697.9|6701.2|6698.2|6700.1|6697.1|0
1632458400000|2021-09-24 04:40:00|6700.8|6697.8|6701.1|6698.1|6701.6|6698.6|6700.1|6697.1|0
1632458700000|2021-09-24 04:45:00|6701|6698|6701.1|6698.1|6702.3|6699.3|6700.8|6697.8|0
1632459000000|2021-09-24 04:50:00|6701.3|6698.3|6701.5|6698.5|6702.4|6699.4|6700.4|6697.4|0
1632459300000|2021-09-24 04:55:00|6701.2|6698.2|6701.5|6698.5|6701.8|6698.8|6700.7|6697.7|0
1632459600000|2021-09-24 05:00:00|6701.6|6698.6|6697.3|6694.3|6703.4|6700.4|6695.7|6692.7|0
1632459900000|2021-09-24 05:05:00|6697.4|6694.4|6694.5|6691.5|6698.8|6695.8|6694.5|6691.5|0
1632460200000|2021-09-24 05:10:00|6694.4|6691.4|6696.6|6693.6|6696.6|6693.6|6692.9|6689.9|0
1632460500000|2021-09-24 05:15:00|6696.2|6693.2|6692.9|6689.9|6697.4|6694.4|6692.9|6689.9|0
1632460800000|2021-09-24 05:20:00|6692.8|6689.8|6692.1|6689.1|6696.6|6693.6|6691.3|6688.3|0
1632461100000|2021-09-24 05:25:00|6692.3|6689.3|6690.8|6687.8|6693.5|6690.5|6688.7|6685.7|0
1632461400000|2021-09-24 05:30:00|6691.4|6688.4|6695.3|6692.3|6695.3|6692.3|6691.4|6688.4|0
1632461700000|2021-09-24 05:35:00|6695.4|6692.4|6696.1|6693.1|6696.9|6693.9|6693.8|6690.8|0
1632462000000|2021-09-24 05:40:00|6696.3|6693.3|6695.1|6692.1|6696.4|6693.4|6693.8|6690.8|0
1632462300000|2021-09-24 05:45:00|6694.8|6691.8|6695.6|6692.6|6697.4|6694.4|6693.1|6690.1|0
1632462600000|2021-09-24 05:50:00|6694.9|6691.9|6697.6|6694.6|6698.1|6695.1|6694.2|6691.2|0
1632462900000|2021-09-24 05:55:00|6697.5|6694.5|6700.7|6697.7|6701.4|6698.4|6697.3|6694.3|0
1632463200000|2021-09-24 06:00:00|6700.1|6697.1|6701.1|6699.1|6702.1|6700.1|6695.6|6693.6|348
1632463500000|2021-09-24 06:05:00|6701.3|6699.3|6705.8|6703.8|6706.6|6704.6|6701.1|6699.1|97
1632463800000|2021-09-24 06:10:00|6706.1|6704.1|6703.8|6701.8|6706.3|6704.3|6702.8|6700.8|178
1632464100000|2021-09-24 06:15:00|6704.1|6702.1|6701.6|6699.6|6705.3|6703.3|6701.6|6699.6|106
1632464400000|2021-09-24 06:20:00|6701.8|6699.8|6698.8|6696.8|6701.8|6699.8|6698.3|6696.3|96
1632464700000|2021-09-24 06:25:00|6698.6|6696.6|6697.8|6695.8|6698.8|6696.8|6697.1|6695.1|72
1632465000000|2021-09-24 06:30:00|6698.1|6696.1|6690.6|6688.6|6698.1|6696.1|6690.6|6688.6|172
1632465300000|2021-09-24 06:35:00|6690.8|6688.8|6691.3|6689.3|6691.8|6689.8|6688.6|6686.6|317
1632465600000|2021-09-24 06:40:00|6691.6|6689.6|6690.3|6688.3|6692.1|6690.1|6688.1|6686.1|213
1632465900000|2021-09-24 06:45:00|6690.6|6688.6|6688.1|6686.1|6690.6|6688.6|6687.1|6685.1|105
1632466200000|2021-09-24 06:50:00|6688.3|6686.3|6683.8|6681.8|6689.1|6687.1|6683.3|6681.3|350
1632466500000|2021-09-24 06:55:00|6684.1|6682.1|6682.8|6680.8|6684.6|6682.6|6680.6|6678.6|280
1632466800000|2021-09-24 07:00:00|6682.3|6681.3|6661.8|6660.8|6683.1|6682.1|6660.3|6659.3|3287
1632467100000|2021-09-24 07:05:00|6662.1|6661.1|6663.8|6662.8|6664.8|6663.8|6655.3|6654.3|1872
1632467400000|2021-09-24 07:10:00|6663.6|6662.6|6662.8|6661.8|6665.1|6664.1|6656.6|6655.6|1178
1632467700000|2021-09-24 07:15:00|6663.1|6662.1|6673.3|6672.3|6674.1|6673.1|6658.6|6657.6|704
1632468000000|2021-09-24 07:20:00|6673.1|6672.1|6650.1|6649.1|6673.1|6672.1|6649.6|6648.6|663
1632468300000|2021-09-24 07:25:00|6650.3|6649.3|6651.8|6650.8|6657.3|6656.3|6645.6|6644.6|788
1632468600000|2021-09-24 07:30:00|6652.1|6651.1|6649.6|6648.6|6652.1|6651.1|6645.6|6644.6|922
1632468900000|2021-09-24 07:35:00|6649.8|6648.8|6652.6|6651.6|6657.8|6656.8|6649.8|6648.8|519
1632469200000|2021-09-24 07:40:00|6651.6|6650.6|6652.8|6651.8|6654.3|6653.3|6647.3|6646.3|506
1632469500000|2021-09-24 07:45:00|6653.1|6652.1|6649.1|6648.1|6653.1|6652.1|6645.1|6644.1|894
1632469800000|2021-09-24 07:50:00|6649.6|6648.6|6653.6|6652.6|6654.3|6653.3|6647.3|6646.3|458
1632470100000|2021-09-24 07:55:00|6653.3|6652.3|6643.6|6642.6|6653.6|6652.6|6640.8|6639.8|488
1632470400000|2021-09-24 08:00:00|6643.8|6642.8|6642.6|6641.6|6646.6|6645.6|6637.8|6636.8|521
1632470700000|2021-09-24 08:05:00|6642.8|6641.8|6639.1|6638.1|6644.6|6643.6|6637.6|6636.6|422
1632471000000|2021-09-24 08:10:00|6638.8|6637.8|6634.1|6633.1|6641.3|6640.3|6633.3|6632.3|662
1632471300000|2021-09-24 08:15:00|6633.8|6632.8|6630.1|6629.1|6634.6|6633.6|6629.6|6628.6|770
1632471600000|2021-09-24 08:20:00|6630.3|6629.3|6634.1|6633.1|6635.3|6634.3|6628.8|6627.8|570
1632471900000|2021-09-24 08:25:00|6634.3|6633.3|6637.1|6636.1|6639.3|6638.3|6631.8|6630.8|534
1632472200000|2021-09-24 08:30:00|6637.3|6636.3|6647.3|6646.3|6647.8|6646.8|6637.1|6636.1|374
1632472500000|2021-09-24 08:35:00|6647.1|6646.1|6644.1|6643.1|6647.3|6646.3|6640.1|6639.1|224
1632472800000|2021-09-24 08:40:00|6644.3|6643.3|6647.6|6646.6|6647.8|6646.8|6642.3|6641.3|332
1632473100000|2021-09-24 08:45:00|6647.8|6646.8|6649.6|6648.6|6649.6|6648.6|6642.6|6641.6|422
1632473400000|2021-09-24 08:50:00|6649.3|6648.3|6652.6|6651.6|6655.6|6654.6|6648.8|6647.8|414
1632473700000|2021-09-24 08:55:00|6653.3|6652.3|6655.8|6654.8|6655.8|6654.8|6651.8|6650.8|224
1632474000000|2021-09-24 09:00:00|6656.1|6655.1|6653.3|6652.3|6656.3|6655.3|6652.6|6651.6|158
1632474300000|2021-09-24 09:05:00|6653.6|6652.6|6653.6|6652.6|6655.3|6654.3|6651.1|6650.1|308
1632474600000|2021-09-24 09:10:00|6653.8|6652.8|6649.8|6648.8|6654.1|6653.1|6647.1|6646.1|288
1632474900000|2021-09-24 09:15:00|6649.6|6648.6|6649.6|6648.6|6652.6|6651.6|6646.6|6645.6|316
1632475200000|2021-09-24 09:20:00|6649.8|6648.8|6652.8|6651.8|6654.6|6653.6|6649.6|6648.6|400
1632475500000|2021-09-24 09:25:00|6653.1|6652.1|6649.3|6648.3|6655.8|6654.8|6649.3|6648.3|178
1632475800000|2021-09-24 09:30:00|6649.6|6648.6|6650.3|6649.3|6651.6|6650.6|6647.3|6646.3|164
1632476100000|2021-09-24 09:35:00|6650.6|6649.6|6653.6|6652.6|6654.3|6653.3|6649.1|6648.1|170
1632476400000|2021-09-24 09:40:00|6653.8|6652.8|6647.8|6646.8|6653.8|6652.8|6647.8|6646.8|188
1632476700000|2021-09-24 09:45:00|6648.1|6647.1|6634.6|6633.6|6648.6|6647.6|6633.6|6632.6|554
1632477000000|2021-09-24 09:50:00|6634.3|6633.3|6632.6|6631.6|6635.1|6634.1|6629.1|6628.1|464
1632477300000|2021-09-24 09:55:00|6632.1|6631.1|6629.6|6628.6|6633.1|6632.1|6626.8|6625.8|464
1632477600000|2021-09-24 10:00:00|6629.1|6628.1|6630.3|6629.3|6631.3|6630.3|6625.6|6624.6|220
1632477900000|2021-09-24 10:05:00|6630.6|6629.6|6636.1|6635.1|6637.3|6636.3|6628.1|6627.1|358
1632478200000|2021-09-24 10:10:00|6636.3|6635.3|6634.6|6633.6|6639.1|6638.1|6634.3|6633.3|312
1632478500000|2021-09-24 10:15:00|6634.3|6633.3|6635.8|6634.8|6640.1|6639.1|6633.8|6632.8|282
1632478800000|2021-09-24 10:20:00|6636.1|6635.1|6644.3|6643.3|6646.8|6645.8|6633.8|6632.8|620
1632479100000|2021-09-24 10:25:00|6643.8|6642.8|6641.8|6640.8|6650.1|6649.1|6638.8|6637.8|319
1632479400000|2021-09-24 10:30:00|6641.6|6640.6|6642.1|6641.1|6645.3|6644.3|6639.3|6638.3|483
1632479700000|2021-09-24 10:35:00|6641.8|6640.8|6638.3|6637.3|6643.1|6642.1|6638.3|6637.3|233
1632480000000|2021-09-24 10:40:00|6638.6|6637.6|6642.6|6641.6|6643.8|6642.8|6637.6|6636.6|266
1632480300000|2021-09-24 10:45:00|6642.8|6641.8|6644.3|6643.3|6644.8|6643.8|6641.1|6640.1|188
1632480600000|2021-09-24 10:50:00|6644.6|6643.6|6646.3|6645.3|6646.3|6645.3|6642.3|6641.3|268
1632480900000|2021-09-24 10:55:00|6646.1|6645.1|6641.8|6640.8|6646.6|6645.6|6638.6|6637.6|199
1632481200000|2021-09-24 11:00:00|6642.1|6641.1|6638.8|6637.8|6642.3|6641.3|6638.1|6637.1|208
1632481500000|2021-09-24 11:05:00|6639.1|6638.1|6644.1|6643.1|6644.8|6643.8|6638.8|6637.8|171
1632481800000|2021-09-24 11:10:00|6644.3|6643.3|6637.8|6636.8|6645.1|6644.1|6636.3|6635.3|331
1632482100000|2021-09-24 11:15:00|6637.6|6636.6|6639.1|6638.1|6639.3|6638.3|6635.3|6634.3|180
1632482400000|2021-09-24 11:20:00|6639.3|6638.3|6642.8|6641.8|6643.6|6642.6|6639.1|6638.1|195
1632482700000|2021-09-24 11:25:00|6642.6|6641.6|6644.8|6643.8|6644.8|6643.8|6640.1|6639.1|199
1632483000000|2021-09-24 11:30:00|6645.1|6644.1|6643.6|6642.6|6646.6|6645.6|6641.1|6640.1|214
1632483300000|2021-09-24 11:35:00|6643.3|6642.3|6641.1|6640.1|6644.1|6643.1|6639.8|6638.8|193
1632483600000|2021-09-24 11:40:00|6640.6|6639.6|6636.3|6635.3|6640.6|6639.6|6635.6|6634.6|165
1632483900000|2021-09-24 11:45:00|6636.6|6635.6|6636.8|6635.8|6637.6|6636.6|6633.8|6632.8|113
1632484200000|2021-09-24 11:50:00|6637.1|6636.1|6634.6|6633.6|6637.6|6636.6|6633.6|6632.6|149
1632484500000|2021-09-24 11:55:00|6634.3|6633.3|6633.3|6632.3|6635.1|6634.1|6633.3|6632.3|131
1632484800000|2021-09-24 12:00:00|6633.1|6632.1|6634.6|6633.6|6634.6|6633.6|6631.1|6630.1|177
1632485100000|2021-09-24 12:05:00|6634.8|6633.8|6634.8|6633.8|6635.6|6634.6|6633.1|6632.1|147
1632485400000|2021-09-24 12:10:00|6634.6|6633.6|6625.8|6624.8|6634.6|6633.6|6624.6|6623.6|318
1632485700000|2021-09-24 12:15:00|6626.1|6625.1|6632.1|6631.1|6635.3|6634.3|6626.1|6625.1|394
1632486000000|2021-09-24 12:20:00|6631.8|6630.8|6629.6|6628.6|6632.3|6631.3|6628.1|6627.1|265
1632486300000|2021-09-24 12:25:00|6629.3|6628.3|6632.1|6631.1|6633.3|6632.3|6628.1|6627.1|255
1632486600000|2021-09-24 12:30:00|6631.8|6630.8|6628.1|6627.1|6632.6|6631.6|6627.8|6626.8|287
1632486900000|2021-09-24 12:35:00|6628.3|6627.3|6631.6|6630.6|6632.1|6631.1|6628.1|6627.1|178
1632487200000|2021-09-24 12:40:00|6631.3|6630.3|6633.1|6632.1|6633.1|6632.1|6629.1|6628.1|181
1632487500000|2021-09-24 12:45:00|6633.3|6632.3|6628.6|6627.6|6633.8|6632.8|6627.6|6626.6|310
1632487800000|2021-09-24 12:50:00|6629.1|6628.1|6629.8|6628.8|6632.6|6631.6|6626.1|6625.1|383
1632488100000|2021-09-24 12:55:00|6629.6|6628.6|6633.6|6632.6|6634.1|6633.1|6629.6|6628.6|102
1632488400000|2021-09-24 13:00:00|6633.3|6632.3|6632.1|6631.1|6634.1|6633.1|6629.8|6628.8|236
1632488700000|2021-09-24 13:05:00|6632.3|6631.3|6632.6|6631.6|6634.6|6633.6|6631.8|6630.8|150
1632489000000|2021-09-24 13:10:00|6632.8|6631.8|6631.1|6630.1|6632.8|6631.8|6630.3|6629.3|126
1632489300000|2021-09-24 13:15:00|6630.6|6629.6|6631.1|6630.1|6634.6|6633.6|6630.3|6629.3|199
1632489600000|2021-09-24 13:20:00|6631.3|6630.3|6629.1|6628.1|6632.1|6631.1|6628.1|6627.1|272
1632489900000|2021-09-24 13:25:00|6628.8|6627.8|6630.6|6629.6|6631.8|6630.8|6628.1|6627.1|305
1632490200000|2021-09-24 13:30:00|6630.1|6629.1|6642.6|6641.6|6643.6|6642.6|6629.1|6628.1|749
1632490500000|2021-09-24 13:35:00|6642.8|6641.8|6644.6|6643.6|6647.8|6646.8|6641.1|6640.1|683
1632490800000|2021-09-24 13:40:00|6644.8|6643.8|6646.3|6645.3|6649.1|6648.1|6643.3|6642.3|790
1632491100000|2021-09-24 13:45:00|6646.6|6645.6|6640.3|6639.3|6647.1|6646.1|6637.3|6636.3|941
1632491400000|2021-09-24 13:50:00|6640.6|6639.6|6644.6|6643.6|6648.6|6647.6|6640.6|6639.6|484
1632491700000|2021-09-24 13:55:00|6644.3|6643.3|6653.6|6652.6|6653.6|6652.6|6642.1|6641.1|593
1632492000000|2021-09-24 14:00:00|6653.3|6652.3|6656.6|6655.6|6658.8|6657.8|6653.1|6652.1|919
1632492300000|2021-09-24 14:05:00|6656.3|6655.3|6650.8|6649.8|6657.6|6656.6|6650.1|6649.1|564
1632492600000|2021-09-24 14:10:00|6650.7|6649.7|6642.2|6641.2|6651.5|6650.5|6642.2|6641.2|629
1632492900000|2021-09-24 14:15:00|6642|6641|6645.7|6644.7|6649.5|6648.5|6641|6640|445
1632493200000|2021-09-24 14:20:00|6645.5|6644.5|6642.2|6641.2|6648.2|6647.2|6642|6641|383
1632493500000|2021-09-24 14:25:00|6642.5|6641.5|6640.2|6639.2|6645.7|6644.7|6639.5|6638.5|343
1632493800000|2021-09-24 14:30:00|6640.5|6639.5|6642.2|6641.2|6644|6643|6638.5|6637.5|666
1632494100000|2021-09-24 14:35:00|6642.5|6641.5|6643.7|6642.7|6647.2|6646.2|6641|6640|268
1632494400000|2021-09-24 14:40:00|6644|6643|6642.5|6641.5|6647|6646|6641.5|6640.5|347
1632494700000|2021-09-24 14:45:00|6642.2|6641.2|6643.5|6642.5|6643.7|6642.7|6638.5|6637.5|267
1632495000000|2021-09-24 14:50:00|6643.2|6642.2|6637.7|6636.7|6643.5|6642.5|6637|6636|327
1632495300000|2021-09-24 14:55:00|6637.5|6636.5|6640.5|6639.5|6641|6640|6637|6636|239
1632495600000|2021-09-24 15:00:00|6641|6640|6643.7|6642.7|6644.2|6643.2|6638|6637|547
1632495900000|2021-09-24 15:05:00|6643.5|6642.5|6638.7|6637.7|6643.7|6642.7|6638|6637|384
1632496200000|2021-09-24 15:10:00|6638.5|6637.5|6639.7|6638.7|6640.5|6639.5|6637.5|6636.5|378
1632496500000|2021-09-24 15:15:00|6639.5|6638.5|6640|6639|6640.5|6639.5|6637|6636|355
1632496800000|2021-09-24 15:20:00|6640.2|6639.2|6634.7|6633.7|6640.5|6639.5|6634|6633|651
1632497100000|2021-09-24 15:25:00|6634.5|6633.5|6633.7|6632.7|6635.2|6634.2|6631|6630|1010
1632497400000|2021-09-24 15:30:00|6634.5|6632.5|6638|6636|6638|6636|6632.5|6630.5|3015
1632497700000|2021-09-24 15:35:00|6637|6635|6636.5|6634.5|6638.7|6636.7|6631.7|6629.7|1349
1632498000000|2021-09-24 15:40:00|6637.2|6635.2|6634|6632|6638.5|6636.5|6632.2|6630.2|432
1632498300000|2021-09-24 15:45:00|6634.2|6632.2|6635.7|6633.7|6636|6634|6631.5|6629.5|219
1632498600000|2021-09-24 15:50:00|6635.5|6633.5|6641.5|6639.5|6643.2|6641.2|6635.5|6633.5|155
1632498900000|2021-09-24 15:55:00|6641.2|6639.2|6641.7|6639.7|6642.5|6640.5|6639.5|6637.5|93
1632499200000|2021-09-24 16:00:00|6642|6640|6641.5|6639.5|6642.7|6640.7|6640|6638|56
1632499500000|2021-09-24 16:05:00|6641.7|6639.7|6644|6642|6644.2|6642.2|6640.2|6638.2|142
1632499800000|2021-09-24 16:10:00|6644.2|6642.2|6643.5|6641.5|6644.5|6642.5|6642|6640|89
1632500100000|2021-09-24 16:15:00|6643.2|6641.2|6642.5|6640.5|6643.5|6641.5|6641.5|6639.5|125
1632500400000|2021-09-24 16:20:00|6643|6641|6641.5|6639.5|6643|6641|6640.5|6638.5|72
1632500700000|2021-09-24 16:25:00|6641.7|6639.7|6639.2|6637.2|6642.5|6640.5|6639|6637|45
1632501000000|2021-09-24 16:30:00|6639.5|6637.5|6638|6636|6641|6639|6637.5|6635.5|40
1632501300000|2021-09-24 16:35:00|6638.2|6636.2|6640.7|6638.7|6641.7|6639.7|6638|6636|37
1632501600000|2021-09-24 16:40:00|6641|6639|6643|6641|6643.7|6641.7|6640.7|6638.7|29
1632501900000|2021-09-24 16:45:00|6642.7|6640.7|6644.2|6642.2|6644.7|6642.7|6641|6639|56
1632502200000|2021-09-24 16:50:00|6644|6642|6644.2|6642.2|6644.5|6642.5|6643|6641|37
1632502500000|2021-09-24 16:55:00|6644|6642|6643.5|6641.5|6644.5|6642.5|6642.2|6640.2|64
1632502800000|2021-09-24 17:00:00|6643.2|6641.2|6643.7|6641.7|6645|6643|6642.5|6640.5|49
1632503100000|2021-09-24 17:05:00|6643.5|6641.5|6643.7|6641.7|6645|6643|6643.5|6641.5|81
1632503400000|2021-09-24 17:10:00|6644|6642|6645.5|6643.5|6646|6644|6643|6641|29
1632503700000|2021-09-24 17:15:00|6645.7|6643.7|6644.5|6642.5|6645.7|6643.7|6644|6642|67
1632504000000|2021-09-24 17:20:00|6644.2|6642.2|6644.5|6642.5|6645|6643|6643.2|6641.2|37
1632504300000|2021-09-24 17:25:00|6644.7|6642.7|6645.5|6643.5|6646|6644|6644.5|6642.5|63
1632504600000|2021-09-24 17:30:00|6645.2|6643.2|6642.5|6640.5|6645.5|6643.5|6642.2|6640.2|41
1632504900000|2021-09-24 17:35:00|6642.7|6640.7|6643.2|6641.2|6643.5|6641.5|6641.5|6639.5|48
1632505200000|2021-09-24 17:40:00|6643|6641|6644.5|6642.5|6644.5|6642.5|6642.5|6640.5|26
1632505500000|2021-09-24 17:45:00|6644.2|6642.2|6645|6643|6645.5|6643.5|6644|6642|27
1632505800000|2021-09-24 17:50:00|6644.7|6642.7|6643|6641|6645|6643|6642.5|6640.5|28
1632506100000|2021-09-24 17:55:00|6642.7|6640.7|6641.5|6639.5|6643|6641|6641.2|6639.2|27
1632506400000|2021-09-24 18:00:00|6641.7|6639.7|6643|6641|6643|6641|6641.2|6639.2|23
1632506700000|2021-09-24 18:05:00|6643.2|6641.2|6642.2|6640.2|6644.2|6642.2|6641.7|6639.7|12
1632507000000|2021-09-24 18:10:00|6642.5|6640.5|6640.5|6638.5|6642.7|6640.7|6640.2|6638.2|27
1632507300000|2021-09-24 18:15:00|6640.7|6638.7|6642.7|6640.7|6642.7|6640.7|6640.5|6638.5|30
1632507600000|2021-09-24 18:20:00|6643|6641|6642.5|6640.5|6643.2|6641.2|6642|6640|22
1632507900000|2021-09-24 18:25:00|6642.7|6640.7|6642.7|6640.7|6643.5|6641.5|6642|6640|43
1632508200000|2021-09-24 18:30:00|6643|6641|6643.7|6641.7|6644|6642|6642.2|6640.2|41
1632508500000|2021-09-24 18:35:00|6644|6642|6644.2|6642.2|6644.2|6642.2|6643|6641|9
1632508800000|2021-09-24 18:40:00|6644.5|6642.5|6644.5|6642.5|6644.5|6642.5|6643.2|6641.2|8
1632509100000|2021-09-24 18:45:00|6644.2|6642.2|6643.7|6641.7|6645|6643|6643.7|6641.7|22
1632509400000|2021-09-24 18:50:00|6644|6642|6646.2|6644.2|6646.5|6644.5|6643.7|6641.7|14
1632509700000|2021-09-24 18:55:00|6646.5|6644.5|6649.5|6647.5|6650|6648|6645.7|6643.7|29
1632510000000|2021-09-24 19:00:00|6649.2|6647.2|6648|6646|6649.5|6647.5|6647.2|6645.2|30
1632510300000|2021-09-24 19:05:00|6647.7|6645.7|6645.2|6643.2|6647.7|6645.7|6644.5|6642.5|34
1632510600000|2021-09-24 19:10:00|6645.5|6643.5|6647.5|6645.5|6647.7|6645.7|6644|6642|22
1632510900000|2021-09-24 19:15:00|6647.2|6645.2|6645.2|6643.2|6648|6646|6645.2|6643.2|26
1632511200000|2021-09-24 19:20:00|6645|6643|6649.2|6647.2|6651.2|6649.2|6644.7|6642.7|32
1632511500000|2021-09-24 19:25:00|6649.5|6647.5|6648.5|6646.5|6649.7|6647.7|6647.5|6645.5|14
1632511800000|2021-09-24 19:30:00|6648.7|6646.7|6649.7|6647.7|6651.5|6649.5|6648.7|6646.7|34
1632512100000|2021-09-24 19:35:00|6650|6648|6650.2|6648.2|6650.2|6648.2|6648.2|6646.2|31
1632512400000|2021-09-24 19:40:00|6650|6648|6649.5|6647.5|6650.5|6648.5|6648.2|6646.2|111
1632512700000|2021-09-24 19:45:00|6649.7|6647.7|6649|6647|6651|6649|6648.7|6646.7|104
1632513000000|2021-09-24 19:50:00|6648.7|6646.7|6646.2|6644.2|6651|6649|6646|6644|144
1632513300000|2021-09-24 19:55:00|6646|6644|6641|6639|6647.5|6645.5|6641|6639|141
1632513600000|2021-09-24 20:00:00|6642|6638|6642.6|6638.6|6646.3|6642.3|6642|6638|0
1632513900000|2021-09-24 20:05:00|6642.7|6638.7|6642.7|6638.7|6643.1|6639.1|6642.6|6638.6|0
1632514200000|2021-09-24 20:10:00|6642.8|6638.8|6643.2|6639.2|6644.8|6640.8|6642.8|6638.8|0
1632514500000|2021-09-24 20:15:00|6643.3|6639.3|6643.5|6639.5|6644|6640|6643.3|6639.3|0
1632514800000|2021-09-24 20:20:00|6643.2|6639.2|6643.1|6639.1|6643.5|6639.5|6642.3|6638.3|0
1632515100000|2021-09-24 20:25:00|6642.8|6638.8|6643.1|6639.1|6643.1|6639.1|6642.6|6638.6|0
1632515400000|2021-09-24 20:30:00|6643.2|6639.2|6643.5|6639.5|6643.5|6639.5|6642.7|6638.7|0
1632515700000|2021-09-24 20:35:00|6643.6|6639.6|6643.7|6639.7|6644.2|6640.2|6643.4|6639.4|0
1632516000000|2021-09-24 20:40:00|6643.9|6639.9|6643.8|6639.8|6644|6640|6643.3|6639.3|0
1632516300000|2021-09-24 20:45:00|6643.4|6639.4|6642.5|6638.5|6643.5|6639.5|6642.4|6638.4|0
1632516600000|2021-09-24 20:50:00|6642.6|6638.6|6643|6639|6643|6639|6642.6|6638.6|0
1632516900000|2021-09-24 20:55:00|6643.1|6639.1|6643.9|6639.9|6644.2|6640.2|6643|6639|0
1632517200000|2021-09-24 21:00:00|6644|6640|6644|6640|6644|6640|6644|6640|0
1632693600000|2021-09-26 22:00:00|6649.1|6645.1|6649|6645|6650.9|6646.9|6648.4|6644.4|0
1632693900000|2021-09-26 22:05:00|6649.3|6645.3|6651|6647|6651.4|6647.4|6647.2|6643.2|0
1632694200000|2021-09-26 22:10:00|6650.7|6646.7|6648.7|6644.7|6651.1|6647.1|6648.7|6644.7|0
1632694500000|2021-09-26 22:15:00|6648.8|6644.8|6657.2|6653.2|6657.6|6653.6|6648.8|6644.8|0
1632694800000|2021-09-26 22:20:00|6657.3|6653.3|6655.2|6651.2|6657.6|6653.6|6655.2|6651.2|0
1632695100000|2021-09-26 22:25:00|6655.3|6651.3|6656|6652|6656|6652|6653.6|6649.6|0
1632695400000|2021-09-26 22:30:00|6655.6|6651.6|6653.6|6649.6|6657.3|6653.3|6653.6|6649.6|0
1632695700000|2021-09-26 22:35:00|6653.7|6649.7|6654.4|6650.4|6655.4|6651.4|6653.6|6649.6|0
1632696000000|2021-09-26 22:40:00|6654.5|6650.5|6654.7|6650.7|6655.5|6651.5|6653.6|6649.6|0
1632696300000|2021-09-26 22:45:00|6654.6|6650.6|6656|6652|6656|6652|6653.6|6649.6|0
1632696600000|2021-09-26 22:50:00|6655.9|6651.9|6655.6|6651.6|6657.3|6653.3|6655.5|6651.5|0
1632696900000|2021-09-26 22:55:00|6655.9|6651.9|6655.6|6651.6|6656.6|6652.6|6655.3|6651.3|0
1632697200000|2021-09-26 23:00:00|6655.7|6651.7|6654.4|6650.4|6656.7|6652.7|6654|6650|0
1632697500000|2021-09-26 23:05:00|6654.5|6650.5|6655.3|6651.3|6655.6|6651.6|6653.7|6649.7|0
1632697800000|2021-09-26 23:10:00|6655.2|6651.2|6655.3|6651.3|6655.6|6651.6|6654.5|6650.5|0
1632698100000|2021-09-26 23:15:00|6654.8|6651.8|6653.5|6650.5|6654.8|6651.8|6653.5|6650.5|0
1632698400000|2021-09-26 23:20:00|6653.6|6650.6|6654.3|6651.3|6654.3|6651.3|6653.5|6650.5|0
1632698700000|2021-09-26 23:25:00|6654.2|6651.2|6653.1|6650.1|6654.3|6651.3|6653.1|6650.1|0
1632699000000|2021-09-26 23:30:00|6653.2|6650.2|6649.7|6646.7|6653.5|6650.5|6649.6|6646.6|0
1632699300000|2021-09-26 23:35:00|6649.8|6646.8|6650.3|6647.3|6650.8|6647.8|6649|6646|0
1632699600000|2021-09-26 23:40:00|6650.4|6647.4|6654|6651|6655.1|6652.1|6650.4|6647.4|0
1632699900000|2021-09-26 23:45:00|6654.1|6651.1|6654.3|6651.3|6655.7|6652.7|6654|6651|0
1632700200000|2021-09-26 23:50:00|6654.6|6651.6|6654|6651|6655.6|6652.6|6653.5|6650.5|0
1632700500000|2021-09-26 23:55:00|6654.2|6651.2|6655.8|6652.8|6656.9|6653.9|6654.2|6651.2|0
1632700800000|2021-09-27 00:00:00|6655.9|6652.9|6667.1|6664.1|6667.1|6664.1|6653.3|6650.3|0
1632701100000|2021-09-27 00:05:00|6666.7|6663.7|6667.8|6664.8|6668.6|6665.6|6665.9|6662.9|0
1632701400000|2021-09-27 00:10:00|6667.9|6664.9|6668.2|6665.2|6670.3|6667.3|6666.9|6663.9|0
1632701700000|2021-09-27 00:15:00|6668.1|6665.1|6653.7|6650.7|6668.5|6665.5|6652.8|6649.8|0
1632702000000|2021-09-27 00:20:00|6653.6|6650.6|6653.1|6650.1|6654.7|6651.7|6650.4|6647.4|0
1632702300000|2021-09-27 00:25:00|6652.8|6649.8|6656.2|6653.2|6657|6654|6652.4|6649.4|0
1632702600000|2021-09-27 00:30:00|6656.3|6653.3|6656.9|6653.9|6658|6655|6656|6653|0
1632702900000|2021-09-27 00:35:00|6656.8|6653.8|6656.1|6653.1|6657.7|6654.7|6654.5|6651.5|0
1632703200000|2021-09-27 00:40:00|6656|6653|6662|6659|6662|6659|6656|6653|0
1632703500000|2021-09-27 00:45:00|6661.9|6658.9|6665|6662|6666.4|6663.4|6661.9|6658.9|0
1632703800000|2021-09-27 00:50:00|6665.1|6662.1|6667.8|6664.8|6668.6|6665.6|6665.1|6662.1|0
1632704100000|2021-09-27 00:55:00|6667.9|6664.9|6668.1|6665.1|6669.6|6666.6|6666.3|6663.3|0
1632704400000|2021-09-27 01:00:00|6668.2|6665.2|6666.5|6663.5|6669.6|6666.6|6665.7|6662.7|0
1632704700000|2021-09-27 01:05:00|6666.6|6663.6|6668|6665|6668.7|6665.7|6665.7|6662.7|0
1632705000000|2021-09-27 01:10:00|6668.7|6665.7|6665|6662|6668.7|6665.7|6665|6662|0
1632705300000|2021-09-27 01:15:00|6665.1|6662.1|6668.8|6665.8|6669.2|6666.2|6665|6662|0
1632705600000|2021-09-27 01:20:00|6668.9|6665.9|6669.6|6666.6|6670.5|6667.5|6668.1|6665.1|0
1632705900000|2021-09-27 01:25:00|6669.8|6666.8|6672.4|6669.4|6672.4|6669.4|6669.5|6666.5|0
1632706200000|2021-09-27 01:30:00|6672.5|6669.5|6675.5|6672.5|6675.5|6672.5|6672.5|6669.5|0
1632706500000|2021-09-27 01:35:00|6675.6|6672.6|6678.9|6675.9|6679.1|6676.1|6674.8|6671.8|0
1632706800000|2021-09-27 01:40:00|6679|6676|6675.8|6672.8|6679.7|6676.7|6675.1|6672.1|0
1632707100000|2021-09-27 01:45:00|6675.9|6672.9|6678.1|6675.1|6679.6|6676.6|6675.1|6672.1|0
1632707400000|2021-09-27 01:50:00|6678.2|6675.2|6680.5|6677.5|6680.5|6677.5|6678.1|6675.1|0
1632707700000|2021-09-27 01:55:00|6680.4|6677.4|6679.1|6676.1|6681.3|6678.3|6679|6676|0
1632708000000|2021-09-27 02:00:00|6679.4|6676.4|6681.3|6678.3|6681.3|6678.3|6678.3|6675.3|0
1632708300000|2021-09-27 02:05:00|6681.6|6678.6|6682|6679|6682.8|6679.8|6681.2|6678.2|0
1632708600000|2021-09-27 02:10:00|6681.8|6678.8|6680|6677|6681.8|6678.8|6678.9|6675.9|0
1632708900000|2021-09-27 02:15:00|6680.1|6677.1|6678.3|6675.3|6680.5|6677.5|6678.2|6675.2|0
1632709200000|2021-09-27 02:20:00|6678.2|6675.2|6679.9|6676.9|6680.7|6677.7|6677.4|6674.4|0
1632709500000|2021-09-27 02:25:00|6679.7|6676.7|6676.8|6673.8|6679.7|6676.7|6676.8|6673.8|0
1632709800000|2021-09-27 02:30:00|6676.5|6673.5|6673.8|6670.8|6677.6|6674.6|6673.1|6670.1|0
1632710100000|2021-09-27 02:35:00|6673.9|6670.9|6675.8|6672.8|6675.9|6672.9|6673.9|6670.9|0
1632710400000|2021-09-27 02:40:00|6675.9|6672.9|6678.1|6675.1|6678.5|6675.5|6675.9|6672.9|0
1632710700000|2021-09-27 02:45:00|6677.8|6674.8|6680.3|6677.3|6680.4|6677.4|6676.9|6673.9|0
1632711000000|2021-09-27 02:50:00|6680|6677|6681|6678|6681|6678|6677.6|6674.6|0
1632711300000|2021-09-27 02:55:00|6680.9|6677.9|6677.2|6674.2|6680.9|6677.9|6676.7|6673.7|0
1632711600000|2021-09-27 03:00:00|6677.1|6674.1|6677.9|6674.9|6679.5|6676.5|6677.1|6674.1|0
1632711900000|2021-09-27 03:05:00|6678.1|6675.1|6677.9|6674.9|6678.6|6675.6|6677.1|6674.1|0
1632712200000|2021-09-27 03:10:00|6677.6|6674.6|6674.9|6671.9|6677.6|6674.6|6674.9|6671.9|0
1632712500000|2021-09-27 03:15:00|6675|6672|6673.4|6670.4|6675.7|6672.7|6673.4|6670.4|0
1632712800000|2021-09-27 03:20:00|6673.3|6670.3|6672.4|6669.4|6674.7|6671.7|6671.2|6668.2|0
1632713100000|2021-09-27 03:25:00|6672.5|6669.5|6670.9|6667.9|6672.7|6669.7|6670.2|6667.2|0
1632713400000|2021-09-27 03:30:00|6670.2|6667.2|6668.7|6665.7|6671.7|6668.7|6668.7|6665.7|0
1632713700000|2021-09-27 03:35:00|6668.6|6665.6|6669.1|6666.1|6669.6|6666.6|6668.3|6665.3|0
1632714000000|2021-09-27 03:40:00|6668.9|6665.9|6668|6665|6668.9|6665.9|6666.4|6663.4|0
1632714300000|2021-09-27 03:45:00|6667.8|6664.8|6665.4|6662.4|6667.8|6664.8|6664.7|6661.7|0
1632714600000|2021-09-27 03:50:00|6665.3|6662.3|6665.7|6662.7|6666.2|6663.2|6663.8|6660.8|0
1632714900000|2021-09-27 03:55:00|6665.8|6662.8|6665.3|6662.3|6666.2|6663.2|6663|6660|0
1632715200000|2021-09-27 04:00:00|6665.4|6662.4|6667.6|6664.6|6667.6|6664.6|6665.3|6662.3|0
1632715500000|2021-09-27 04:05:00|6667.5|6664.5|6667.5|6664.5|6667.5|6664.5|6667.1|6664.1|0
1632715800000|2021-09-27 04:10:00|6667.3|6664.3|6666|6663|6667.5|6664.5|6666|6663|0
1632716100000|2021-09-27 04:15:00|6666.1|6663.1|6666.7|6663.7|6667.4|6664.4|6665.9|6662.9|0
1632716400000|2021-09-27 04:20:00|6666.8|6663.8|6668.2|6665.2|6668.2|6665.2|6666.7|6663.7|0
1632716700000|2021-09-27 04:25:00|6668.1|6665.1|6668.2|6665.2|6668.2|6665.2|6667.7|6664.7|0
1632717000000|2021-09-27 04:30:00|6667.9|6664.9|6668.1|6665.1|6668.9|6665.9|6667.4|6664.4|0
1632717300000|2021-09-27 04:35:00|6668.2|6665.2|6668.1|6665.1|6668.9|6665.9|6667.3|6664.3|0
1632717600000|2021-09-27 04:40:00|6667.9|6664.9|6667.3|6664.3|6667.9|6664.9|6666.6|6663.6|0
1632717900000|2021-09-27 04:45:00|6667.5|6664.5|6665|6662|6667.7|6664.7|6664.3|6661.3|0
1632718200000|2021-09-27 04:50:00|6664.7|6661.7|6665.8|6662.8|6665.9|6662.9|6664.2|6661.2|0
1632718500000|2021-09-27 04:55:00|6665.1|6662.1|6665.1|6662.1|6665.4|6662.4|6664.3|6661.3|0
1632718800000|2021-09-27 05:00:00|6665|6662|6666.5|6663.5|6666.5|6663.5|6662.7|6659.7|0
1632719100000|2021-09-27 05:05:00|6666.4|6663.4|6665.9|6662.9|6667.9|6664.9|6665|6662|0
1632719400000|2021-09-27 05:10:00|6666|6663|6667.2|6664.2|6667.5|6664.5|6665.5|6662.5|0
1632719700000|2021-09-27 05:15:00|6667.3|6664.3|6671.5|6668.5|6671.5|6668.5|6665.7|6662.7|0
1632720000000|2021-09-27 05:20:00|6671.4|6668.4|6672.9|6669.9|6673.7|6670.7|6671.4|6668.4|0
1632720300000|2021-09-27 05:25:00|6673|6670|6673.6|6670.6|6674.4|6671.4|6672.9|6669.9|0
1632720600000|2021-09-27 05:30:00|6673.7|6670.7|6672.8|6669.8|6674.4|6671.4|6671.7|6668.7|0
1632720900000|2021-09-27 05:35:00|6672.5|6669.5|6671.3|6668.3|6672.8|6669.8|6669.8|6666.8|0
1632721200000|2021-09-27 05:40:00|6671.6|6668.6|6677.2|6674.2|6677.2|6674.2|6671.3|6668.3|0
1632721500000|2021-09-27 05:45:00|6677.1|6674.1|6683|6680|6683|6680|6677|6674|0
1632721800000|2021-09-27 05:50:00|6682.9|6679.9|6680.4|6677.4|6683.7|6680.7|6676.1|6673.1|0
1632722100000|2021-09-27 05:55:00|6680.2|6677.2|6693.1|6690.1|6693.1|6690.1|6680.1|6677.1|0
1632722400000|2021-09-27 06:00:00|6692.1|6689.1|6693.2|6691.2|6698.2|6696.2|6685|6683|528
1632722700000|2021-09-27 06:05:00|6693.5|6691.5|6696.7|6694.7|6700.2|6698.2|6693|6691|484
1632723000000|2021-09-27 06:10:00|6697|6695|6699|6697|6701.5|6699.5|6695.2|6693.2|248
1632723300000|2021-09-27 06:15:00|6698.7|6696.7|6690|6688|6699.2|6697.2|6689.5|6687.5|216
1632723600000|2021-09-27 06:20:00|6690.2|6688.2|6687.5|6685.5|6692.2|6690.2|6687|6685|269
1632723900000|2021-09-27 06:25:00|6687.7|6685.7|6687.7|6685.7|6690.5|6688.5|6686|6684|288
1632724200000|2021-09-27 06:30:00|6687|6685|6682.7|6680.7|6690.5|6688.5|6682.2|6680.2|232
1632724500000|2021-09-27 06:35:00|6683|6681|6683.7|6681.7|6684|6682|6681.5|6679.5|218
1632724800000|2021-09-27 06:40:00|6683.5|6681.5|6689|6687|6689|6687|6682.2|6680.2|295
1632725100000|2021-09-27 06:45:00|6688.7|6686.7|6690.2|6688.2|6693.5|6691.5|6688.7|6686.7|206
1632725400000|2021-09-27 06:50:00|6690.5|6688.5|6687|6685|6692.2|6690.2|6686|6684|212
1632725700000|2021-09-27 06:55:00|6687.2|6685.2|6682.5|6680.5|6688.5|6686.5|6682.5|6680.5|152
1632726000000|2021-09-27 07:00:00|6682.2|6681.2|6685.2|6684.2|6690.7|6689.7|6680.2|6679.2|1734
1632726300000|2021-09-27 07:05:00|6685.5|6684.5|6677.2|6676.2|6688.7|6687.7|6676|6675|1152
1632726600000|2021-09-27 07:10:00|6677|6676|6670.7|6669.7|6679|6678|6670|6669|722
1632726900000|2021-09-27 07:15:00|6671|6670|6673.2|6672.2|6676.2|6675.2|6671|6670|366
1632727200000|2021-09-27 07:20:00|6673|6672|6677.7|6676.7|6678.2|6677.2|6672|6671|501
1632727500000|2021-09-27 07:25:00|6678|6677|6672.5|6671.5|6679.5|6678.5|6671.7|6670.7|578
1632727800000|2021-09-27 07:30:00|6672.7|6671.7|6681.2|6680.2|6681.5|6680.5|6670.2|6669.2|614
1632728100000|2021-09-27 07:35:00|6681.5|6680.5|6682.5|6681.5|6684.5|6683.5|6679.5|6678.5|425
1632728400000|2021-09-27 07:40:00|6682.7|6681.7|6685.4|6684.4|6685.7|6684.7|6678.9|6677.9|376
1632728700000|2021-09-27 07:45:00|6685.9|6684.9|6681.2|6680.2|6686.9|6685.9|6680.9|6679.9|346
1632729000000|2021-09-27 07:50:00|6681.9|6680.9|6680.9|6679.9|6683.2|6682.2|6679.2|6678.2|299
1632729300000|2021-09-27 07:55:00|6681.2|6680.2|6678.9|6677.9|6681.7|6680.7|6677.7|6676.7|249
1632729600000|2021-09-27 08:00:00|6678.7|6677.7|6675.2|6674.2|6679.7|6678.7|6673.7|6672.7|261
1632729900000|2021-09-27 08:05:00|6674.9|6673.9|6672.9|6671.9|6677.2|6676.2|6672.2|6671.2|334
1632730200000|2021-09-27 08:10:00|6673.2|6672.2|6675.2|6674.2|6676.2|6675.2|6669.7|6668.7|255
1632730500000|2021-09-27 08:15:00|6674.9|6673.9|6674.9|6673.9|6676.2|6675.2|6673.7|6672.7|290
1632730800000|2021-09-27 08:20:00|6674.7|6673.7|6676.2|6675.2|6677.7|6676.7|6671.2|6670.2|428
1632731100000|2021-09-27 08:25:00|6676.4|6675.4|6678.2|6677.2|6681.4|6680.4|6674.7|6673.7|239
1632731400000|2021-09-27 08:30:00|6677.9|6676.9|6680.7|6679.7|6681.2|6680.2|6675.9|6674.9|259
1632731700000|2021-09-27 08:35:00|6680.4|6679.4|6679.7|6678.7|6681.4|6680.4|6679.4|6678.4|180
1632732000000|2021-09-27 08:40:00|6679.4|6678.4|6682.2|6681.2|6682.2|6681.2|6678.2|6677.2|197
1632732300000|2021-09-27 08:45:00|6681.9|6680.9|6680.4|6679.4|6682.7|6681.7|6677.7|6676.7|168
1632732600000|2021-09-27 08:50:00|6680.7|6679.7|6680.4|6679.4|6681.7|6680.7|6677.7|6676.7|137
1632732900000|2021-09-27 08:55:00|6680.2|6679.2|6676.7|6675.7|6680.7|6679.7|6676.7|6675.7|138
1632733200000|2021-09-27 09:00:00|6676.4|6675.4|6680.2|6679.2|6683.7|6682.7|6676.2|6675.2|373
1632733500000|2021-09-27 09:05:00|6679.9|6678.9|6683.7|6682.7|6684.2|6683.2|6679.9|6678.9|255
1632733800000|2021-09-27 09:10:00|6683.9|6682.9|6683.7|6682.7|6686.7|6685.7|6681.9|6680.9|338
1632734100000|2021-09-27 09:15:00|6684.2|6683.2|6682.9|6681.9|6684.4|6683.4|6680.2|6679.2|323
1632734400000|2021-09-27 09:20:00|6682.7|6681.7|6684.4|6683.4|6685.7|6684.7|6681.2|6680.2|204
1632734700000|2021-09-27 09:25:00|6684.2|6683.2|6681.7|6680.7|6687.7|6686.7|6681.7|6680.7|228
1632735000000|2021-09-27 09:30:00|6681.4|6680.4|6681.7|6680.7|6686.2|6685.2|6681.4|6680.4|266
1632735300000|2021-09-27 09:35:00|6681.9|6680.9|6683.4|6682.4|6685.7|6684.7|6676.9|6675.9|288
1632735600000|2021-09-27 09:40:00|6683.2|6682.2|6678.7|6677.7|6683.4|6682.4|6678.2|6677.2|222
1632735900000|2021-09-27 09:45:00|6678.4|6677.4|6681.2|6680.2|6682.2|6681.2|6676.7|6675.7|162
1632736200000|2021-09-27 09:50:00|6680.9|6679.9|6674.7|6673.7|6681.4|6680.4|6673.2|6672.2|607
1632736500000|2021-09-27 09:55:00|6674.9|6673.9|6673.9|6672.9|6677.2|6676.2|6671.9|6670.9|254
1632736800000|2021-09-27 10:00:00|6673.7|6672.7|6671.2|6670.2|6673.7|6672.7|6668.9|6667.9|255
1632737100000|2021-09-27 10:05:00|6670.7|6669.7|6675.2|6674.2|6675.4|6674.4|6670.2|6669.2|360
1632737400000|2021-09-27 10:10:00|6674.9|6673.9|6678.4|6677.4|6678.7|6677.7|6673.7|6672.7|94
1632737700000|2021-09-27 10:15:00|6678.2|6677.2|6675.2|6674.2|6681.7|6680.7|6675.2|6674.2|196
1632738000000|2021-09-27 10:20:00|6675.4|6674.4|6669.4|6668.4|6675.4|6674.4|6666.7|6665.7|419
1632738300000|2021-09-27 10:25:00|6669.2|6668.2|6669.7|6668.7|6673.2|6672.2|6668.7|6667.7|124
1632738600000|2021-09-27 10:30:00|6669.4|6668.4|6666.2|6665.2|6670.2|6669.2|6665.7|6664.7|203
1632738900000|2021-09-27 10:35:00|6665.9|6664.9|6668.4|6667.4|6669.2|6668.2|6665.2|6664.2|180
1632739200000|2021-09-27 10:40:00|6668.7|6667.7|6665.2|6664.2|6669.4|6668.4|6664.9|6663.9|154
1632739500000|2021-09-27 10:45:00|6664.9|6663.9|6661.9|6660.9|6667.4|6666.4|6660.4|6659.4|374
1632739800000|2021-09-27 10:50:00|6661.7|6660.7|6658.7|6657.7|6666.2|6665.2|6658.7|6657.7|229
1632740100000|2021-09-27 10:55:00|6658.4|6657.4|6655.2|6654.2|6658.4|6657.4|6652.4|6651.4|471
1632740400000|2021-09-27 11:00:00|6654.9|6653.9|6657.7|6656.7|6660.4|6659.4|6654.2|6653.2|282
1632740700000|2021-09-27 11:05:00|6657.2|6656.2|6647.9|6646.9|6657.7|6656.7|6647.2|6646.2|410
1632741000000|2021-09-27 11:10:00|6647.7|6646.7|6656.7|6655.7|6657.9|6656.9|6647.7|6646.7|760
1632741300000|2021-09-27 11:15:00|6656.4|6655.4|6656.9|6655.9|6658.9|6657.9|6652.9|6651.9|211
1632741600000|2021-09-27 11:20:00|6656.7|6655.7|6655.7|6654.7|6659.2|6658.2|6655.2|6654.2|193
1632741900000|2021-09-27 11:25:00|6655.4|6654.4|6655.9|6654.9|6656.4|6655.4|6654.4|6653.4|229
1632742200000|2021-09-27 11:30:00|6656.2|6655.2|6660.7|6659.7|6661.2|6660.2|6655.4|6654.4|191
1632742500000|2021-09-27 11:35:00|6660.9|6659.9|6660.9|6659.9|6662.4|6661.4|6659.4|6658.4|153
1632742800000|2021-09-27 11:40:00|6660.4|6659.4|6662.7|6661.7|6662.7|6661.7|6659.7|6658.7|174
1632743100000|2021-09-27 11:45:00|6662.4|6661.4|6659.9|6658.9|6662.4|6661.4|6659.7|6658.7|161
1632743400000|2021-09-27 11:50:00|6660.4|6659.4|6660.2|6659.2|6662.7|6661.7|6660.2|6659.2|159
1632743700000|2021-09-27 11:55:00|6659.9|6658.9|6658.4|6657.4|6660.4|6659.4|6656.2|6655.2|203
1632744000000|2021-09-27 12:00:00|6658.2|6657.2|6657.2|6656.2|6658.7|6657.7|6652.7|6651.7|389
1632744300000|2021-09-27 12:05:00|6656.9|6655.9|6660.7|6659.7|6661.4|6660.4|6656.7|6655.7|270
1632744600000|2021-09-27 12:10:00|6660.9|6659.9|6657.9|6656.9|6661.2|6660.2|6654.4|6653.4|330
1632744900000|2021-09-27 12:15:00|6657.7|6656.7|6658.7|6657.7|6660.2|6659.2|6654.4|6653.4|133
1632745200000|2021-09-27 12:20:00|6658.4|6657.4|6659.4|6658.4|6661.7|6660.7|6656.4|6655.4|221
1632745500000|2021-09-27 12:25:00|6659.2|6658.2|6658.4|6657.4|6659.7|6658.7|6655.2|6654.2|173
1632745800000|2021-09-27 12:30:00|6658.2|6657.2|6656.4|6655.4|6659.2|6658.2|6653.4|6652.4|266
1632746100000|2021-09-27 12:35:00|6656.2|6655.2|6651.2|6650.2|6656.4|6655.4|6650.4|6649.4|463
1632746400000|2021-09-27 12:40:00|6651.4|6650.4|6653.7|6652.7|6655.2|6654.2|6649.7|6648.7|251
1632746700000|2021-09-27 12:45:00|6653.4|6652.4|6654.7|6653.7|6655.7|6654.7|6651.7|6650.7|283
1632747000000|2021-09-27 12:50:00|6654.4|6653.4|6653.9|6652.9|6656.9|6655.9|6653.7|6652.7|177
1632747300000|2021-09-27 12:55:00|6653.7|6652.7|6648.7|6647.7|6654.2|6653.2|6648.2|6647.2|238
1632747600000|2021-09-27 13:00:00|6648.9|6647.9|6652.4|6651.4|6653.4|6652.4|6647.4|6646.4|164
1632747900000|2021-09-27 13:05:00|6652.2|6651.2|6654.7|6653.7|6654.7|6653.7|6652.2|6651.2|163
1632748200000|2021-09-27 13:10:00|6654.9|6653.9|6658.2|6657.2|6658.2|6657.2|6654.4|6653.4|298
1632748500000|2021-09-27 13:15:00|6657.9|6656.9|6656.9|6655.9|6659.2|6658.2|6656.4|6655.4|226
1632748800000|2021-09-27 13:20:00|6656.7|6655.7|6656.9|6655.9|6657.4|6656.4|6654.2|6653.2|170
1632749100000|2021-09-27 13:25:00|6656.7|6655.7|6659.2|6658.2|6659.7|6658.7|6656.4|6655.4|218
1632749400000|2021-09-27 13:30:00|6658.9|6657.9|6657.9|6656.9|6663.7|6662.7|6655.2|6654.2|774
1632749700000|2021-09-27 13:35:00|6657.7|6656.7|6652.4|6651.4|6657.9|6656.9|6650.7|6649.7|387
1632750000000|2021-09-27 13:40:00|6653.2|6652.2|6657.2|6656.2|6660.4|6659.4|6650.4|6649.4|472
1632750300000|2021-09-27 13:45:00|6656.9|6655.9|6663.4|6662.4|6665.2|6664.2|6655.2|6654.2|719
1632750600000|2021-09-27 13:50:00|6663.2|6662.2|6663.2|6662.2|6665.7|6664.7|6661.7|6660.7|361
1632750900000|2021-09-27 13:55:00|6663.4|6662.4|6666.4|6665.4|6669.4|6668.4|6661.9|6660.9|318
1632751200000|2021-09-27 14:00:00|6666.2|6665.2|6665.2|6664.2|6666.9|6665.9|6661.4|6660.4|299
1632751500000|2021-09-27 14:05:00|6665.4|6664.4|6660.7|6659.7|6666.2|6665.2|6660.7|6659.7|550
1632751800000|2021-09-27 14:10:00|6660.5|6659.5|6655.5|6654.5|6660.7|6659.7|6654|6653|573
1632752100000|2021-09-27 14:15:00|6655.7|6654.7|6663|6662|6663|6662|6655.7|6654.7|453
1632752400000|2021-09-27 14:20:00|6663.2|6662.2|6666.5|6665.5|6667|6666|6662.2|6661.2|347
1632752700000|2021-09-27 14:25:00|6666.7|6665.7|6664.5|6663.5|6667|6666|6663.2|6662.2|399
1632753000000|2021-09-27 14:30:00|6664.2|6663.2|6665|6664|6665.5|6664.5|6662.2|6661.2|245
1632753300000|2021-09-27 14:35:00|6664.7|6663.7|6665.5|6664.5|6666.2|6665.2|6663|6662|219
1632753600000|2021-09-27 14:40:00|6665.7|6664.7|6665.7|6664.7|6668|6667|6664.5|6663.5|285
1632753900000|2021-09-27 14:45:00|6665.5|6664.5|6667.5|6666.5|6667.5|6666.5|6665|6664|263
1632754200000|2021-09-27 14:50:00|6667.2|6666.2|6664.2|6663.2|6668.5|6667.5|6664|6663|321
1632754500000|2021-09-27 14:55:00|6664|6663|6658.5|6657.5|6664.5|6663.5|6658|6657|424
1632754800000|2021-09-27 15:00:00|6658.2|6657.2|6665|6664|6665|6664|6657.5|6656.5|401
1632755100000|2021-09-27 15:05:00|6664.7|6663.7|6663.5|6662.5|6665.5|6664.5|6662.5|6661.5|293
1632755400000|2021-09-27 15:10:00|6663.7|6662.7|6664.5|6663.5|6665|6664|6662|6661|238
1632755700000|2021-09-27 15:15:00|6664.2|6663.2|6664.5|6663.5|6665|6664|6663.2|6662.2|419
1632756000000|2021-09-27 15:20:00|6664|6663|6661.5|6660.5|6664.5|6663.5|6660.5|6659.5|698
1632756300000|2021-09-27 15:25:00|6661.2|6660.2|6657|6656|6662|6661|6654.5|6653.5|1059
1632756600000|2021-09-27 15:30:00|6649.5|6648.5|6643.7|6641.7|6656.2|6654.2|6643.7|6641.7|3101
1632756900000|2021-09-27 15:35:00|6643.5|6641.5|6645.5|6643.5|6650|6648|6643.5|6641.5|1275
1632757200000|2021-09-27 15:40:00|6645.7|6643.7|6639.5|6637.5|6646.5|6644.5|6639.5|6637.5|417
1632757500000|2021-09-27 15:45:00|6639|6637|6638.2|6636.2|6639|6637|6633.2|6631.2|328
1632757800000|2021-09-27 15:50:00|6638.5|6636.5|6639.5|6637.5|6640.2|6638.2|6638|6636|209
1632758100000|2021-09-27 15:55:00|6639.7|6637.7|6639.2|6637.2|6640.5|6638.5|6638.5|6636.5|186
1632758400000|2021-09-27 16:00:00|6639|6637|6642.7|6640.7|6642.7|6640.7|6638.2|6636.2|135
1632758700000|2021-09-27 16:05:00|6642.5|6640.5|6641.5|6639.5|6643.7|6641.7|6641|6639|124
1632759000000|2021-09-27 16:10:00|6641.7|6639.7|6643.2|6641.2|6644.2|6642.2|6641.7|6639.7|59
1632759300000|2021-09-27 16:15:00|6643|6641|6645.5|6643.5|6646|6644|6642.5|6640.5|32
1632759600000|2021-09-27 16:20:00|6645.2|6643.2|6647|6645|6647|6645|6644.5|6642.5|37
1632759900000|2021-09-27 16:25:00|6647.2|6645.2|6647.5|6645.5|6648.2|6646.2|6645.2|6643.2|71
1632760200000|2021-09-27 16:30:00|6647.2|6645.2|6646.5|6644.5|6647.5|6645.5|6645.2|6643.2|82
1632760500000|2021-09-27 16:35:00|6646.2|6644.2|6646|6644|6647|6645|6644.2|6642.2|74
1632760800000|2021-09-27 16:40:00|6645.7|6643.7|6646.7|6644.7|6646.7|6644.7|6644.5|6642.5|37
1632761100000|2021-09-27 16:45:00|6646.5|6644.5|6643|6641|6646.5|6644.5|6642|6640|47
1632761400000|2021-09-27 16:50:00|6643.2|6641.2|6644.7|6642.7|6645.5|6643.5|6642.2|6640.2|60
1632761700000|2021-09-27 16:55:00|6644.5|6642.5|6645.2|6643.2|6646.2|6644.2|6644|6642|65
1632762000000|2021-09-27 17:00:00|6645|6643|6646.7|6644.7|6647|6645|6643.5|6641.5|45
1632762300000|2021-09-27 17:05:00|6647|6645|6649|6647|6650|6648|6647|6645|34
1632762600000|2021-09-27 17:10:00|6649.2|6647.2|6649|6647|6649.7|6647.7|6647|6645|40
1632762900000|2021-09-27 17:15:00|6649.2|6647.2|6652.2|6650.2|6652.5|6650.5|6649.2|6647.2|79
1632763200000|2021-09-27 17:20:00|6652|6650|6652.2|6650.2|6653|6651|6651|6649|40
1632763500000|2021-09-27 17:25:00|6652|6650|6652|6650|6652.5|6650.5|6650.2|6648.2|57
1632763800000|2021-09-27 17:30:00|6651.7|6649.7|6651.2|6649.2|6652|6650|6650.5|6648.5|26
1632764100000|2021-09-27 17:35:00|6651|6649|6651.5|6649.5|6653.2|6651.2|6649.7|6647.7|53
1632764400000|2021-09-27 17:40:00|6651.7|6649.7|6651.2|6649.2|6653|6651|6651.2|6649.2|26
1632764700000|2021-09-27 17:45:00|6651|6649|6654|6652|6654|6652|6650.5|6648.5|27
1632765000000|2021-09-27 17:50:00|6653.7|6651.7|6655.2|6653.2|6655.5|6653.5|6653|6651|51
1632765300000|2021-09-27 17:55:00|6655.5|6653.5|6655.7|6653.7|6656.5|6654.5|6655|6653|31
1632765600000|2021-09-27 18:00:00|6656|6654|6655|6653|6657|6655|6654.7|6652.7|70
1632765900000|2021-09-27 18:05:00|6655.2|6653.2|6656|6654|6656|6654|6654.7|6652.7|24
1632766200000|2021-09-27 18:10:00|6656.2|6654.2|6656.5|6654.5|6656.5|6654.5|6653.2|6651.2|28
1632766500000|2021-09-27 18:15:00|6656.7|6654.7|6658|6656|6658|6656|6656.2|6654.2|14
1632766800000|2021-09-27 18:20:00|6657.7|6655.7|6657.5|6655.5|6658|6656|6656.2|6654.2|23
1632767100000|2021-09-27 18:25:00|6657.2|6655.2|6659|6657|6659|6657|6656.5|6654.5|11
1632767400000|2021-09-27 18:30:00|6658.7|6656.7|6657.7|6655.7|6659.5|6657.5|6656.7|6654.7|29
1632767700000|2021-09-27 18:35:00|6657.5|6655.5|6656.7|6654.7|6658|6656|6656|6654|19
1632768000000|2021-09-27 18:40:00|6657|6655|6657.7|6655.7|6658.5|6656.5|6656.7|6654.7|12
1632768300000|2021-09-27 18:45:00|6657.5|6655.5|6655.2|6653.2|6658.5|6656.5|6655.2|6653.2|21
1632768600000|2021-09-27 18:50:00|6655.5|6653.5|6656.2|6654.2|6656.2|6654.2|6654.7|6652.7|11
1632768900000|2021-09-27 18:55:00|6656|6654|6655.2|6653.2|6657.5|6655.5|6654.2|6652.2|15
1632769200000|2021-09-27 19:00:00|6655|6653|6654.5|6652.5|6656.5|6654.5|6654|6652|30
1632769500000|2021-09-27 19:05:00|6654.7|6652.7|6656.7|6654.7|6656.7|6654.7|6653.7|6651.7|7
1632769800000|2021-09-27 19:10:00|6656.5|6654.5|6659|6657|6659.5|6657.5|6656.5|6654.5|16
1632770100000|2021-09-27 19:15:00|6658.7|6656.7|6658.5|6656.5|6659.2|6657.2|6657.5|6655.5|18
1632770400000|2021-09-27 19:20:00|6658.7|6656.7|6657.7|6655.7|6659.5|6657.5|6657.7|6655.7|9
1632770700000|2021-09-27 19:25:00|6657.5|6655.5|6656.5|6654.5|6657.5|6655.5|6656|6654|31
1632771000000|2021-09-27 19:30:00|6656|6654|6656.5|6654.5|6657.5|6655.5|6655.5|6653.5|50
1632771300000|2021-09-27 19:35:00|6656.2|6654.2|6657|6655|6658.2|6656.2|6656|6654|24
1632771600000|2021-09-27 19:40:00|6657.2|6655.2|6657.5|6655.5|6657.7|6655.7|6655.2|6653.2|24
1632771900000|2021-09-27 19:45:00|6657.2|6655.2|6654|6652|6657.5|6655.5|6653.5|6651.5|42
1632772200000|2021-09-27 19:50:00|6653.7|6651.7|6648.2|6646.2|6654|6652|6647.2|6645.2|229
1632772500000|2021-09-27 19:55:00|6648|6646|6654.7|6652.7|6655.5|6653.5|6647.7|6645.7|120
1632772800000|2021-09-27 20:00:00|6657.6|6653.6|6652.2|6648.2|6657.6|6653.6|6649.3|6645.3|0
1632773100000|2021-09-27 20:05:00|6651.8|6647.8|6653.9|6649.9|6654.3|6650.3|6650.2|6646.2|0
1632773400000|2021-09-27 20:10:00|6654.3|6650.3|6654.9|6650.9|6656.4|6652.4|6653.1|6649.1|0
1632773700000|2021-09-27 20:15:00|6654.7|6650.7|6651.3|6647.3|6654.7|6650.7|6651.3|6647.3|0
1632774000000|2021-09-27 20:20:00|6651|6647|6650.5|6646.5|6651.7|6647.7|6650.5|6646.5|0
1632774300000|2021-09-27 20:25:00|6650.6|6646.6|6651.8|6647.8|6652.1|6648.1|6650.5|6646.5|0
1632774600000|2021-09-27 20:30:00|6651.7|6647.7|6652.6|6648.6|6652.6|6648.6|6651.3|6647.3|0
1632774900000|2021-09-27 20:35:00|6652.5|6648.5|6652.1|6648.1|6652.9|6648.9|6652.1|6648.1|0
1632775200000|2021-09-27 20:40:00|6651.8|6647.8|6651.8|6647.8|6651.8|6647.8|6650.1|6646.1|0
1632775500000|2021-09-27 20:45:00|6651.7|6647.7|6652|6648|6652.5|6648.5|6650|6646|0
1632775800000|2021-09-27 20:50:00|6651.7|6647.7|6650|6646|6651.9|6647.9|6649.2|6645.2|0
1632776100000|2021-09-27 20:55:00|6650.1|6646.1|6650.2|6646.2|6652.5|6648.5|6649.4|6645.4|0
1632776400000|2021-09-27 21:00:00|6650.3|6646.3|6650.7|6646.7|6650.7|6646.7|6650|6646|0
1632776700000|2021-09-27 21:05:00|6650.9|6646.9|6650|6646|6651.1|6647.1|6650|6646|0
1632777000000|2021-09-27 21:10:00|6650.1|6646.1|6649|6645|6650.3|6646.3|6649|6645|0
1632777300000|2021-09-27 21:15:00|6649.4|6645.4|6649.8|6645.8|6649.8|6645.8|6649.2|6645.2|0
1632777600000|2021-09-27 21:20:00|6650.1|6646.1|6650.2|6646.2|6650.4|6646.4|6650|6646|0
1632777900000|2021-09-27 21:25:00|6650.1|6646.1|6650|6646|6650.4|6646.4|6650|6646|0
1632778200000|2021-09-27 21:30:00|6649.9|6645.9|6649.5|6645.5|6649.9|6645.9|6649.5|6645.5|0
1632778500000|2021-09-27 21:35:00|6649.6|6645.6|6648.9|6644.9|6649.7|6645.7|6648.9|6644.9|0
1632778800000|2021-09-27 21:40:00|6648.8|6644.8|6649.3|6645.3|6649.3|6645.3|6648.8|6644.8|0
1632779400000|2021-09-27 21:50:00|6649.4|6645.4|6649.7|6645.7|6649.7|6645.7|6649.4|6645.4|0
1632779700000|2021-09-27 21:55:00|6649.4|6645.4|6649.7|6645.7|6649.7|6645.7|6649.4|6645.4|0
1632780000000|2021-09-27 22:00:00|6649.8|6645.8|6651.8|6647.8|6653.9|6649.9|6649.8|6645.8|0
1632780300000|2021-09-27 22:05:00|6651.9|6647.9|6651.5|6647.5|6652.3|6648.3|6650.2|6646.2|0
1632780600000|2021-09-27 22:10:00|6651.8|6647.8|6652.3|6648.3|6653.9|6649.9|6651.8|6647.8|0
1632780900000|2021-09-27 22:15:00|6652.4|6648.4|6653.1|6649.1|6653.6|6649.6|6652.3|6648.3|0
1632781200000|2021-09-27 22:20:00|6653.2|6649.2|6651.8|6647.8|6653.6|6649.6|6651|6647|0
1632781500000|2021-09-27 22:25:00|6652.1|6648.1|6651.8|6647.8|6652.3|6648.3|6651|6647|0
1632781800000|2021-09-27 22:30:00|6651.9|6647.9|6651.8|6647.8|6653.1|6649.1|6651|6647|0
1632782100000|2021-09-27 22:35:00|6651.9|6647.9|6652.6|6648.6|6654.7|6650.7|6651.9|6647.9|0
1632782400000|2021-09-27 22:40:00|6652.5|6648.5|6650.2|6646.2|6652.5|6648.5|6650|6646|0
1632782700000|2021-09-27 22:45:00|6650.1|6646.1|6645.2|6641.2|6650.1|6646.1|6644|6640|0
1632783000000|2021-09-27 22:50:00|6645.1|6641.1|6644.9|6640.9|6645.2|6641.2|6644|6640|0
1632783300000|2021-09-27 22:55:00|6645|6641|6643.6|6639.6|6645.7|6641.7|6643.6|6639.6|0
1632783600000|2021-09-27 23:00:00|6643.7|6639.7|6646.1|6642.1|6646.9|6642.9|6643.7|6639.7|0
1632783900000|2021-09-27 23:05:00|6646.5|6642.5|6648.3|6644.3|6648.6|6644.6|6644|6640|0
1632784200000|2021-09-27 23:10:00|6648.1|6644.1|6648.6|6644.6|6650.2|6646.2|6648.1|6644.1|0
1632784500000|2021-09-27 23:15:00|6648.1|6645.1|6648.1|6645.1|6648.5|6645.5|6647.7|6644.7|0
1632784800000|2021-09-27 23:20:00|6647.8|6644.8|6647.7|6644.7|6648.5|6645.5|6647.7|6644.7|0
1632785100000|2021-09-27 23:25:00|6647.6|6644.6|6647.3|6644.3|6648.5|6645.5|6646|6643|0
1632785400000|2021-09-27 23:30:00|6647.2|6644.2|6650.2|6647.2|6651|6648|6646.8|6643.8|0
1632785700000|2021-09-27 23:35:00|6650.3|6647.3|6651.1|6648.1|6651.3|6648.3|6650.3|6647.3|0
1632786000000|2021-09-27 23:40:00|6651.2|6648.2|6654.5|6651.5|6655.3|6652.3|6651.2|6648.2|0
1632786300000|2021-09-27 23:45:00|6654.4|6651.4|6651.2|6648.2|6654.4|6651.4|6651.2|6648.2|0
1632786600000|2021-09-27 23:50:00|6651.1|6648.1|6653.7|6650.7|6653.7|6650.7|6650.4|6647.4|0
1632786900000|2021-09-27 23:55:00|6653.8|6650.8|6650|6647|6654.5|6651.5|6649.4|6646.4|0
1632787200000|2021-09-28 00:00:00|6650.1|6647.1|6647.9|6644.9|6650.8|6647.8|6646.2|6643.2|0
1632787500000|2021-09-28 00:05:00|6647.5|6644.5|6650.3|6647.3|6650.8|6647.8|6645.1|6642.1|0
1632787800000|2021-09-28 00:10:00|6650|6647|6649.1|6646.1|6652.9|6649.9|6648.7|6645.7|0
1632788100000|2021-09-28 00:15:00|6649.5|6646.5|6648.7|6645.7|6653.7|6650.7|6647.5|6644.5|0
1632788400000|2021-09-28 00:20:00|6648.5|6645.5|6642|6639|6648.5|6645.5|6641.9|6638.9|0
1632788700000|2021-09-28 00:25:00|6641.8|6638.8|6642|6639|6643.2|6640.2|6640|6637|0
1632789000000|2021-09-28 00:30:00|6642.1|6639.1|6639.2|6636.2|6643.5|6640.5|6637.2|6634.2|0
1632789300000|2021-09-28 00:35:00|6639.3|6636.3|6637.6|6634.6|6640.1|6637.1|6636.8|6633.8|0
1632789600000|2021-09-28 00:40:00|6637.5|6634.5|6638.4|6635.4|6638.4|6635.4|6635.3|6632.3|0
1632789900000|2021-09-28 00:45:00|6638.3|6635.3|6638.7|6635.7|6638.8|6635.8|6636.9|6633.9|0
1632790200000|2021-09-28 00:50:00|6638.8|6635.8|6638.4|6635.4|6639.1|6636.1|6636.9|6633.9|0
1632790500000|2021-09-28 00:55:00|6638.3|6635.3|6641.1|6638.1|6641.1|6638.1|6638.3|6635.3|0
1632790800000|2021-09-28 01:00:00|6641.3|6638.3|6639.3|6636.3|6641.6|6638.6|6637.9|6634.9|0
1632791100000|2021-09-28 01:05:00|6639.2|6636.2|6637.9|6634.9|6640.1|6637.1|6637.9|6634.9|0
1632791400000|2021-09-28 01:10:00|6637.8|6634.8|6635.9|6632.9|6637.8|6634.8|6635.9|6632.9|0
1632791700000|2021-09-28 01:15:00|6635.8|6632.8|6635.5|6632.5|6637|6634|6634.3|6631.3|0
1632792000000|2021-09-28 01:20:00|6635.7|6632.7|6633.2|6630.2|6636.3|6633.3|6633.2|6630.2|0
1632792300000|2021-09-28 01:25:00|6632.9|6629.9|6636.7|6633.7|6637.1|6634.1|6632|6629|0
1632792600000|2021-09-28 01:30:00|6636.8|6633.8|6636.3|6633.3|6639.4|6636.4|6634.8|6631.8|0
1632792900000|2021-09-28 01:35:00|6636.6|6633.6|6640.3|6637.3|6641|6638|6636.3|6633.3|0
1632793200000|2021-09-28 01:40:00|6640.2|6637.2|6639.5|6636.5|6641.6|6638.6|6637.9|6634.9|0
1632793500000|2021-09-28 01:45:00|6639.6|6636.6|6642.3|6639.3|6643.5|6640.5|6639.5|6636.5|0
1632793800000|2021-09-28 01:50:00|6642.4|6639.4|6647.8|6644.8|6648.2|6645.2|6642.4|6639.4|0
1632794100000|2021-09-28 01:55:00|6647.9|6644.9|6649.7|6646.7|6649.7|6646.7|6645.8|6642.8|0
1632794400000|2021-09-28 02:00:00|6649.8|6646.8|6650.8|6647.8|6651.3|6648.3|6649.7|6646.7|0
1632794700000|2021-09-28 02:05:00|6650.9|6647.9|6654|6651|6655.2|6652.2|6650.4|6647.4|0
1632795000000|2021-09-28 02:10:00|6653.9|6650.9|6653.5|6650.5|6655.4|6652.4|6652.6|6649.6|0
1632795300000|2021-09-28 02:15:00|6653.6|6650.6|6653.7|6650.7|6654.5|6651.5|6652.3|6649.3|0
1632795600000|2021-09-28 02:20:00|6653.8|6650.8|6654.6|6651.6|6656.1|6653.1|6653.7|6650.7|0
1632795900000|2021-09-28 02:25:00|6654.9|6651.9|6658.7|6655.7|6659.2|6656.2|6654.9|6651.9|0
1632796200000|2021-09-28 02:30:00|6658.8|6655.8|6657.5|6654.5|6659.1|6656.1|6656.8|6653.8|0
1632796500000|2021-09-28 02:35:00|6657.6|6654.6|6657.5|6654.5|6658.3|6655.3|6655.9|6652.9|0
1632796800000|2021-09-28 02:40:00|6657.8|6654.8|6659.9|6656.9|6659.9|6656.9|6655.2|6652.2|0
1632797100000|2021-09-28 02:45:00|6659.8|6656.8|6659.9|6656.9|6659.9|6656.9|6657.2|6654.2|0
1632797400000|2021-09-28 02:50:00|6660.1|6657.1|6661.2|6658.2|6661.5|6658.5|6659.9|6656.9|0
1632797700000|2021-09-28 02:55:00|6661.3|6658.3|6660.8|6657.8|6662.3|6659.3|6659.9|6656.9|0
1632798000000|2021-09-28 03:00:00|6660.9|6657.9|6661.7|6658.7|6663.2|6660.2|6660.5|6657.5|0
1632798300000|2021-09-28 03:05:00|6661.8|6658.8|6660.9|6657.9|6662.8|6659.8|6660.2|6657.2|0
1632798600000|2021-09-28 03:10:00|6661|6658|6661.7|6658.7|6662.4|6659.4|6660.1|6657.1|0
1632798900000|2021-09-28 03:15:00|6661.8|6658.8|6661.5|6658.5|6663.2|6660.2|6661|6658|0
1632799200000|2021-09-28 03:20:00|6661.6|6658.6|6659.9|6656.9|6662.3|6659.3|6659.9|6656.9|0
1632799500000|2021-09-28 03:25:00|6660.1|6657.1|6661.3|6658.3|6661.3|6658.3|6659.7|6656.7|0
1632799800000|2021-09-28 03:30:00|6661.1|6658.1|6660.6|6657.6|6661.4|6658.4|6659.8|6656.8|0
1632800100000|2021-09-28 03:35:00|6660.2|6657.2|6655.9|6652.9|6660.2|6657.2|6655.1|6652.1|0
1632800400000|2021-09-28 03:40:00|6655.8|6652.8|6656.7|6653.7|6656.7|6653.7|6654.4|6651.4|0
1632800700000|2021-09-28 03:45:00|6656.6|6653.6|6656|6653|6657.5|6654.5|6656|6653|0
1632801000000|2021-09-28 03:50:00|6656.1|6653.1|6651.3|6648.3|6656.7|6653.7|6651.2|6648.2|0
1632801300000|2021-09-28 03:55:00|6651.2|6648.2|6651|6648|6652|6649|6650.3|6647.3|0
1632801600000|2021-09-28 04:00:00|6651.1|6648.1|6651.7|6648.7|6652.6|6649.6|6651|6648|0
1632801900000|2021-09-28 04:05:00|6651.8|6648.8|6651|6648|6653.3|6650.3|6651|6648|0
1632802200000|2021-09-28 04:10:00|6650.9|6647.9|6654.1|6651.1|6654.8|6651.8|6649.4|6646.4|0
1632802500000|2021-09-28 04:15:00|6654|6651|6656.4|6653.4|6656.4|6653.4|6654|6651|0
1632802800000|2021-09-28 04:20:00|6656.3|6653.3|6655.7|6652.7|6656.4|6653.4|6655|6652|0
1632803100000|2021-09-28 04:25:00|6655.9|6652.9|6656.3|6653.3|6656.7|6653.7|6655|6652|0
1632803400000|2021-09-28 04:30:00|6656.2|6653.2|6652.5|6649.5|6656.3|6653.3|6651.3|6648.3|0
1632803700000|2021-09-28 04:35:00|6652.4|6649.4|6655.7|6652.7|6655.7|6652.7|6651.7|6648.7|0
1632804000000|2021-09-28 04:40:00|6655.8|6652.8|6657.2|6654.2|6657.3|6654.3|6655.7|6652.7|0
1632804300000|2021-09-28 04:45:00|6657.1|6654.1|6658.2|6655.2|6659|6656|6656.4|6653.4|0
1632804600000|2021-09-28 04:50:00|6658.1|6655.1|6658.8|6655.8|6658.9|6655.9|6657.6|6654.6|0
1632804900000|2021-09-28 04:55:00|6658.9|6655.9|6659.6|6656.6|6660.4|6657.4|6658|6655|0
1632805200000|2021-09-28 05:00:00|6659.8|6656.8|6656.7|6653.7|6661.5|6658.5|6655.9|6652.9|0
1632805500000|2021-09-28 05:05:00|6656.4|6653.4|6658.8|6655.8|6659.2|6656.2|6656|6653|0
1632805800000|2021-09-28 05:10:00|6658.9|6655.9|6659.3|6656.3|6659.6|6656.6|6656.5|6653.5|0
1632806100000|2021-09-28 05:15:00|6659.1|6656.1|6659.5|6656.5|6661|6658|6657.8|6654.8|0
1632806400000|2021-09-28 05:20:00|6659.6|6656.6|6658.9|6655.9|6660.2|6657.2|6658.2|6655.2|0
1632806700000|2021-09-28 05:25:00|6659.1|6656.1|6658.3|6655.3|6659.3|6656.3|6657.1|6654.1|0
1632807000000|2021-09-28 05:30:00|6658.6|6655.6|6661.4|6658.4|6661.4|6658.4|6654.5|6651.5|0
1632807300000|2021-09-28 05:35:00|6661|6658|6661.3|6658.3|6661.4|6658.4|6659.8|6656.8|0
1632807600000|2021-09-28 05:40:00|6661.2|6658.2|6660|6657|6662.9|6659.9|6658.3|6655.3|0
1632807900000|2021-09-28 05:45:00|6659.8|6656.8|6664.4|6661.4|6665.2|6662.2|6659.6|6656.6|0
1632808200000|2021-09-28 05:50:00|6664.5|6661.5|6665.3|6662.3|6666.8|6663.8|6663.2|6660.2|0
1632808500000|2021-09-28 05:55:00|6665.4|6662.4|6667.7|6664.7|6668.8|6665.8|6663.9|6660.9|0
1632808800000|2021-09-28 06:00:00|6668.3|6665.3|6668.7|6666.7|6671.5|6669.5|6660|6658|538
1632809100000|2021-09-28 06:05:00|6668.5|6666.5|6662.7|6660.7|6670.5|6668.5|6662.5|6660.5|337
1632809400000|2021-09-28 06:10:00|6663|6661|6664.7|6662.7|6665|6663|6660.2|6658.2|226
1632809700000|2021-09-28 06:15:00|6664.5|6662.5|6666.5|6664.5|6668.5|6666.5|6664|6662|117
1632810000000|2021-09-28 06:20:00|6666|6664|6654.7|6652.7|6667.5|6665.5|6654.5|6652.5|318
1632810300000|2021-09-28 06:25:00|6655|6653|6652.5|6650.5|6656|6654|6652|6650|66
1632810600000|2021-09-28 06:30:00|6652.2|6650.2|6645.7|6643.7|6653.2|6651.2|6645|6643|159
1632810900000|2021-09-28 06:35:00|6646|6644|6641.2|6639.2|6647|6645|6641.2|6639.2|224
1632811200000|2021-09-28 06:40:00|6641.5|6639.5|6645|6643|6645.7|6643.7|6641.5|6639.5|336
1632811500000|2021-09-28 06:45:00|6646.2|6644.2|6647.7|6645.7|6649.7|6647.7|6644.5|6642.5|114
1632811800000|2021-09-28 06:50:00|6648|6646|6641.7|6639.7|6649.5|6647.5|6641.2|6639.2|231
1632812100000|2021-09-28 06:55:00|6641.5|6639.5|6634|6632|6642|6640|6631.7|6629.7|436
1632812400000|2021-09-28 07:00:00|6633.5|6632.5|6632.5|6631.5|6640.2|6639.2|6629.2|6628.2|2053
1632812700000|2021-09-28 07:05:00|6632.2|6631.2|6642.7|6641.7|6644.5|6643.5|6629.5|6628.5|1759
1632813000000|2021-09-28 07:10:00|6642.5|6641.5|6632|6631|6644.5|6643.5|6632|6631|884
1632813300000|2021-09-28 07:15:00|6631.5|6630.5|6619.5|6618.5|6633.2|6632.2|6619.5|6618.5|741
1632813600000|2021-09-28 07:20:00|6619.2|6618.2|6612|6611|6619.2|6618.2|6610|6609|983
1632813900000|2021-09-28 07:25:00|6611.7|6610.7|6596|6595|6612.7|6611.7|6595.7|6594.7|1336
1632814200000|2021-09-28 07:30:00|6595.5|6594.5|6593.2|6592.2|6595.7|6594.7|6589.5|6588.5|1659
1632814500000|2021-09-28 07:35:00|6593|6592|6590.5|6589.5|6594.5|6593.5|6583.2|6582.2|1058
1632814800000|2021-09-28 07:40:00|6590|6589|6579.5|6578.5|6590.5|6589.5|6578.5|6577.5|848
1632815100000|2021-09-28 07:45:00|6578.7|6577.7|6572.2|6571.2|6579|6578|6570.5|6569.5|908
1632815400000|2021-09-28 07:50:00|6572.5|6571.5|6576.7|6575.7|6577.5|6576.5|6570|6569|982
1632815700000|2021-09-28 07:55:00|6577|6576|6576.2|6575.2|6577.2|6576.2|6570.5|6569.5|711
1632816000000|2021-09-28 08:00:00|6576|6575|6570.5|6569.5|6576|6575|6570.5|6569.5|743
1632816300000|2021-09-28 08:05:00|6570.2|6569.2|6554.7|6553.7|6570.7|6569.7|6554.5|6553.5|1011
1632816600000|2021-09-28 08:10:00|6555|6554|6552.5|6551.5|6555.2|6554.2|6540.7|6539.7|1215
1632816900000|2021-09-28 08:15:00|6552.2|6551.2|6552.2|6551.2|6553.5|6552.5|6547|6546|819
1632817200000|2021-09-28 08:20:00|6552.5|6551.5|6551.7|6550.7|6552.5|6551.5|6547.2|6546.2|760
1632817500000|2021-09-28 08:25:00|6551.5|6550.5|6555.7|6554.7|6557.2|6556.2|6550.5|6549.5|675
1632817800000|2021-09-28 08:30:00|6556|6555|6562.5|6561.5|6571.2|6570.2|6556|6555|912
1632818100000|2021-09-28 08:35:00|6562.7|6561.7|6562.2|6561.2|6563.2|6562.2|6557.7|6556.7|548
1632818400000|2021-09-28 08:40:00|6562|6561|6556.7|6555.7|6563.7|6562.7|6555.5|6554.5|408
1632818700000|2021-09-28 08:45:00|6556.5|6555.5|6566|6565|6566.2|6565.2|6556.2|6555.2|346
1632819000000|2021-09-28 08:50:00|6566.7|6565.7|6570.5|6569.5|6572.5|6571.5|6566|6565|595
1632819300000|2021-09-28 08:55:00|6570.2|6569.2|6575.2|6574.2|6575.2|6574.2|6567|6566|430
1632819600000|2021-09-28 09:00:00|6575.5|6574.5|6571.5|6570.5|6576.5|6575.5|6571|6570|595
1632819900000|2021-09-28 09:05:00|6571.7|6570.7|6571|6570|6571.7|6570.7|6565.7|6564.7|436
1632820200000|2021-09-28 09:10:00|6571.2|6570.2|6569|6568|6573.2|6572.2|6568.2|6567.2|348
1632820500000|2021-09-28 09:15:00|6569.2|6568.2|6566|6565|6571.5|6570.5|6563.5|6562.5|425
1632820800000|2021-09-28 09:20:00|6566.2|6565.2|6557.5|6556.5|6566.7|6565.7|6557|6556|384
1632821100000|2021-09-28 09:25:00|6557.7|6556.7|6560.2|6559.2|6562|6561|6555.7|6554.7|398
1632821400000|2021-09-28 09:30:00|6560.5|6559.5|6553.6|6552.6|6560.7|6559.7|6553.4|6552.4|503
1632821700000|2021-09-28 09:35:00|6553.9|6552.9|6554.9|6553.9|6559.6|6558.6|6553.9|6552.9|368
1632822000000|2021-09-28 09:40:00|6554.6|6553.6|6558.1|6557.1|6563.9|6562.9|6553.4|6552.4|328
1632822300000|2021-09-28 09:45:00|6557.9|6556.9|6554.9|6553.9|6558.1|6557.1|6552.4|6551.4|419
1632822600000|2021-09-28 09:50:00|6554.6|6553.6|6546.4|6545.4|6555.9|6554.9|6546.1|6545.1|541
1632822900000|2021-09-28 09:55:00|6546.6|6545.6|6541.4|6540.4|6547.6|6546.6|6537.6|6536.6|1135
1632823200000|2021-09-28 10:00:00|6540.9|6539.9|6539.4|6538.4|6543.4|6542.4|6537.1|6536.1|586
1632823500000|2021-09-28 10:05:00|6539.1|6538.1|6536.4|6535.4|6539.1|6538.1|6532.4|6531.4|561
1632823800000|2021-09-28 10:10:00|6536.1|6535.1|6531.6|6530.6|6536.1|6535.1|6529.4|6528.4|478
1632824100000|2021-09-28 10:15:00|6531.4|6530.4|6530.4|6529.4|6534.4|6533.4|6525.9|6524.9|714
1632824400000|2021-09-28 10:20:00|6530.6|6529.6|6531.9|6530.9|6534.1|6533.1|6529.4|6528.4|439
1632824700000|2021-09-28 10:25:00|6532.1|6531.1|6531.1|6530.1|6532.6|6531.6|6528.6|6527.6|390
1632825000000|2021-09-28 10:30:00|6531.4|6530.4|6534.6|6533.6|6538.1|6537.1|6528.6|6527.6|683
1632825300000|2021-09-28 10:35:00|6534.9|6533.9|6536.4|6535.4|6539.1|6538.1|6532.4|6531.4|289
1632825600000|2021-09-28 10:40:00|6536.1|6535.1|6536.4|6535.4|6539.9|6538.9|6533.9|6532.9|349
1632825900000|2021-09-28 10:45:00|6536.6|6535.6|6548.4|6547.4|6548.4|6547.4|6535.6|6534.6|395
1632826200000|2021-09-28 10:50:00|6548.1|6547.1|6543.4|6542.4|6548.9|6547.9|6540.9|6539.9|446
1632826500000|2021-09-28 10:55:00|6543.9|6542.9|6542.1|6541.1|6548.1|6547.1|6540.9|6539.9|409
1632826800000|2021-09-28 11:00:00|6542.9|6541.9|6547.9|6546.9|6550.9|6549.9|6542.9|6541.9|386
1632827100000|2021-09-28 11:05:00|6547.6|6546.6|6535.9|6534.9|6547.6|6546.6|6534.9|6533.9|415
1632827400000|2021-09-28 11:10:00|6535.6|6534.6|6535.1|6534.1|6537.6|6536.6|6531.1|6530.1|341
1632827700000|2021-09-28 11:15:00|6534.9|6533.9|6538.1|6537.1|6538.4|6537.4|6533.1|6532.1|214
1632828000000|2021-09-28 11:20:00|6538.4|6537.4|6535.1|6534.1|6538.4|6537.4|6532.6|6531.6|343
1632828300000|2021-09-28 11:25:00|6535.4|6534.4|6539.6|6538.6|6541.6|6540.6|6533.4|6532.4|315
1632828600000|2021-09-28 11:30:00|6539.4|6538.4|6542.1|6541.1|6548.9|6547.9|6538.4|6537.4|288
1632828900000|2021-09-28 11:35:00|6542.4|6541.4|6547.9|6546.9|6548.4|6547.4|6540.1|6539.1|312
1632829200000|2021-09-28 11:40:00|6547.7|6546.7|6555.4|6554.4|6555.7|6554.7|6547.4|6546.4|482
1632829500000|2021-09-28 11:45:00|6555.7|6554.7|6557.4|6556.4|6561.7|6560.7|6554.9|6553.9|485
1632829800000|2021-09-28 11:50:00|6557.2|6556.2|6556.4|6555.4|6559.7|6558.7|6555.9|6554.9|176
1632830100000|2021-09-28 11:55:00|6556.7|6555.7|6560.7|6559.7|6561.9|6560.9|6554.4|6553.4|162
1632830400000|2021-09-28 12:00:00|6560.4|6559.4|6559.4|6558.4|6561.7|6560.7|6555.9|6554.9|327
1632830700000|2021-09-28 12:05:00|6559.7|6558.7|6563.7|6562.7|6567.4|6566.4|6554.7|6553.7|697
1632831000000|2021-09-28 12:10:00|6563.4|6562.4|6565.4|6564.4|6570.7|6569.7|6562.2|6561.2|295
1632831300000|2021-09-28 12:15:00|6565.7|6564.7|6566.7|6565.7|6568.4|6567.4|6564.7|6563.7|669
1632831600000|2021-09-28 12:20:00|6566.9|6565.9|6565.4|6564.4|6569.2|6568.2|6564.2|6563.2|198
1632831900000|2021-09-28 12:25:00|6565.2|6564.2|6564.9|6563.9|6566.7|6565.7|6562.9|6561.9|152
1632832200000|2021-09-28 12:30:00|6564.7|6563.7|6560.9|6559.9|6566.4|6565.4|6560.9|6559.9|208
1632832500000|2021-09-28 12:35:00|6560.7|6559.7|6556.7|6555.7|6561.2|6560.2|6556.2|6555.2|401
1632832800000|2021-09-28 12:40:00|6556.4|6555.4|6547.4|6546.4|6556.7|6555.7|6547.2|6546.2|434
1632833100000|2021-09-28 12:45:00|6547.2|6546.2|6546.7|6545.7|6548.9|6547.9|6543.4|6542.4|544
1632833400000|2021-09-28 12:50:00|6546.4|6545.4|6543.4|6542.4|6546.4|6545.4|6541.2|6540.2|288
1632833700000|2021-09-28 12:55:00|6543.2|6542.2|6548.9|6547.9|6549.7|6548.7|6542.2|6541.2|355
1632834000000|2021-09-28 13:00:00|6548.7|6547.7|6546.4|6545.4|6551.2|6550.2|6543.9|6542.9|330
1632834300000|2021-09-28 13:05:00|6546.2|6545.2|6548.2|6547.2|6550.2|6549.2|6543.9|6542.9|287
1632834600000|2021-09-28 13:10:00|6548.4|6547.4|6555.7|6554.7|6555.7|6554.7|6545.7|6544.7|393
1632834900000|2021-09-28 13:15:00|6555.4|6554.4|6556.7|6555.7|6559.2|6558.2|6555.2|6554.2|221
1632835200000|2021-09-28 13:20:00|6556.4|6555.4|6551.2|6550.2|6561.2|6560.2|6550.9|6549.9|480
1632835500000|2021-09-28 13:25:00|6550.9|6549.9|6553.2|6552.2|6553.2|6552.2|6547.4|6546.4|533
1632835800000|2021-09-28 13:30:00|6552.9|6551.9|6551.7|6550.7|6559.2|6558.2|6547.7|6546.7|1096
1632836100000|2021-09-28 13:35:00|6551.4|6550.4|6550.7|6549.7|6556.2|6555.2|6547.4|6546.4|622
1632836400000|2021-09-28 13:40:00|6550.4|6549.4|6539.9|6538.9|6552.4|6551.4|6539.9|6538.9|472
1632836700000|2021-09-28 13:45:00|6539.7|6538.7|6526.4|6525.4|6541.2|6540.2|6525.2|6524.2|824
1632837000000|2021-09-28 13:50:00|6526.2|6525.2|6526.7|6525.7|6527.2|6526.2|6521.2|6520.2|1093
1632837300000|2021-09-28 13:55:00|6526.9|6525.9|6530.7|6529.7|6531.7|6530.7|6522.9|6521.9|1000
1632837600000|2021-09-28 14:00:00|6529.7|6528.7|6521.2|6520.2|6530.2|6529.2|6516.2|6515.2|1401
1632837900000|2021-09-28 14:05:00|6520.9|6519.9|6511.7|6510.7|6523.7|6522.7|6511.2|6510.2|1243
1632838200000|2021-09-28 14:10:00|6512.1|6511.1|6512.3|6511.3|6516.1|6515.1|6508.8|6507.8|1035
1632838500000|2021-09-28 14:15:00|6511.6|6510.6|6503.6|6502.6|6512.8|6511.8|6501.1|6500.1|2712
1632838800000|2021-09-28 14:20:00|6503.1|6502.1|6500.8|6499.8|6503.1|6502.1|6490.1|6489.1|1272
1632839100000|2021-09-28 14:25:00|6500.6|6499.6|6509.3|6508.3|6509.6|6508.6|6492.6|6491.6|1885
1632839400000|2021-09-28 14:30:00|6509.1|6508.1|6506.6|6505.6|6509.3|6508.3|6502.1|6501.1|915
1632839700000|2021-09-28 14:35:00|6506.8|6505.8|6507.3|6506.3|6511.3|6510.3|6499.8|6498.8|1003
1632840000000|2021-09-28 14:40:00|6507.1|6506.1|6507.1|6506.1|6510.1|6509.1|6500.6|6499.6|575
1632840300000|2021-09-28 14:45:00|6507.8|6506.8|6514.6|6513.6|6520.3|6519.3|6505.3|6504.3|849
1632840600000|2021-09-28 14:50:00|6514.3|6513.3|6511.8|6510.8|6518.1|6517.1|6509.6|6508.6|885
1632840900000|2021-09-28 14:55:00|6511.6|6510.6|6517.1|6516.1|6518.6|6517.6|6511.6|6510.6|578
1632841200000|2021-09-28 15:00:00|6516.6|6515.6|6514.3|6513.3|6519.1|6518.1|6509.3|6508.3|577
1632841500000|2021-09-28 15:05:00|6514.1|6513.1|6511.8|6510.8|6522.1|6521.1|6511.6|6510.6|1114
1632841800000|2021-09-28 15:10:00|6512.1|6511.1|6508.1|6507.1|6516.3|6515.3|6507.1|6506.1|740
1632842100000|2021-09-28 15:15:00|6507.3|6506.3|6512.8|6511.8|6514.1|6513.1|6504.3|6503.3|676
1632842400000|2021-09-28 15:20:00|6512.6|6511.6|6514.1|6513.1|6517.1|6516.1|6511.1|6510.1|881
1632842700000|2021-09-28 15:25:00|6513.8|6512.8|6510.1|6509.1|6517.1|6516.1|6506.3|6505.3|1448
1632843000000|2021-09-28 15:30:00|6510.6|6508.6|6504.8|6502.8|6513.3|6511.3|6499.6|6497.6|6487
1632843300000|2021-09-28 15:35:00|6504.6|6502.6|6507.6|6505.6|6510.6|6508.6|6501.1|6499.1|3494
1632843600000|2021-09-28 15:40:00|6507.3|6505.3|6498.3|6496.3|6508.8|6506.8|6497.6|6495.6|568
1632843900000|2021-09-28 15:45:00|6498.6|6496.6|6499.3|6497.3|6502.6|6500.6|6495.3|6493.3|505
1632844200000|2021-09-28 15:50:00|6499.1|6497.1|6505.8|6503.8|6505.8|6503.8|6494.3|6492.3|292
1632844500000|2021-09-28 15:55:00|6505.6|6503.6|6507.8|6505.8|6508.6|6506.6|6503.6|6501.6|254
1632844800000|2021-09-28 16:00:00|6507.6|6505.6|6502.6|6500.6|6508.3|6506.3|6500.3|6498.3|235
1632845100000|2021-09-28 16:05:00|6502.1|6500.1|6506.3|6504.3|6507.3|6505.3|6499.1|6497.1|117
1632845400000|2021-09-28 16:10:00|6506.1|6504.1|6509.8|6507.8|6512.3|6510.3|6504.6|6502.6|225
1632845700000|2021-09-28 16:15:00|6510.1|6508.1|6508.8|6506.8|6512.3|6510.3|6507.3|6505.3|106
1632846000000|2021-09-28 16:20:00|6509.1|6507.1|6508.3|6506.3|6509.8|6507.8|6504.8|6502.8|105
1632846300000|2021-09-28 16:25:00|6508.6|6506.6|6506.3|6504.3|6510.3|6508.3|6506.1|6504.1|163
1632846600000|2021-09-28 16:30:00|6506.1|6504.1|6502.3|6500.3|6506.1|6504.1|6499.3|6497.3|155
1632846900000|2021-09-28 16:35:00|6502.1|6500.1|6501.8|6499.8|6502.1|6500.1|6499.6|6497.6|115
1632847200000|2021-09-28 16:40:00|6501.6|6499.6|6494.8|6492.8|6501.6|6499.6|6494.6|6492.6|81
1632847500000|2021-09-28 16:45:00|6495.1|6493.1|6492.8|6490.8|6495.8|6493.8|6491.6|6489.6|184
1632847800000|2021-09-28 16:50:00|6492.6|6490.6|6494.6|6492.6|6497.8|6495.8|6491.8|6489.8|43
1632848100000|2021-09-28 16:55:00|6494.3|6492.3|6494.3|6492.3|6497.8|6495.8|6490.6|6488.6|160
1632848400000|2021-09-28 17:00:00|6494.1|6492.1|6495.3|6493.3|6496.3|6494.3|6490.6|6488.6|108
1632848700000|2021-09-28 17:05:00|6495.1|6493.1|6495.3|6493.3|6497.8|6495.8|6489.8|6487.8|116
1632849000000|2021-09-28 17:10:00|6495.6|6493.6|6500.1|6498.1|6500.3|6498.3|6493.8|6491.8|169
1632849300000|2021-09-28 17:15:00|6500.3|6498.3|6506.3|6504.3|6507.1|6505.1|6499.3|6497.3|208
1632849600000|2021-09-28 17:20:00|6506.1|6504.1|6509.3|6507.3|6510.1|6508.1|6505.3|6503.3|69
1632849900000|2021-09-28 17:25:00|6509.6|6507.6|6509.3|6507.3|6515.1|6513.1|6509.3|6507.3|127
1632850200000|2021-09-28 17:30:00|6509.1|6507.1|6503.8|6501.8|6509.3|6507.3|6503.1|6501.1|78
1632850500000|2021-09-28 17:35:00|6504.1|6502.1|6506.3|6504.3|6506.6|6504.6|6502.6|6500.6|57
1632850800000|2021-09-28 17:40:00|6506.6|6504.6|6506.3|6504.3|6511.1|6509.1|6506.1|6504.1|32
1632851100000|2021-09-28 17:45:00|6506.1|6504.1|6504.3|6502.3|6509.3|6507.3|6503.3|6501.3|147
1632851400000|2021-09-28 17:50:00|6504.6|6502.6|6501.8|6499.8|6505.3|6503.3|6501.1|6499.1|17
1632851700000|2021-09-28 17:55:00|6501.6|6499.6|6500.6|6498.6|6503.3|6501.3|6500.3|6498.3|29
1632852000000|2021-09-28 18:00:00|6500.8|6498.8|6500.8|6498.8|6503.1|6501.1|6500.1|6498.1|120
1632852300000|2021-09-28 18:05:00|6500.6|6498.6|6500.8|6498.8|6503.8|6501.8|6499.1|6497.1|26
1632852600000|2021-09-28 18:10:00|6500.6|6498.6|6496.3|6494.3|6500.8|6498.8|6495.3|6493.3|31
1632852900000|2021-09-28 18:15:00|6496.6|6494.6|6507.3|6505.3|6507.3|6505.3|6496.6|6494.6|40
1632853200000|2021-09-28 18:20:00|6507.6|6505.6|6513.6|6511.6|6514.3|6512.3|6507.6|6505.6|81
1632853500000|2021-09-28 18:25:00|6513.8|6511.8|6517.3|6515.3|6517.6|6515.6|6511.6|6509.6|67
1632853800000|2021-09-28 18:30:00|6517.1|6515.1|6511.3|6509.3|6517.1|6515.1|6511.3|6509.3|38
1632854100000|2021-09-28 18:35:00|6511.1|6509.1|6510.8|6508.8|6513.1|6511.1|6508.3|6506.3|60
1632854400000|2021-09-28 18:40:00|6511.1|6509.1|6517.3|6515.3|6517.3|6515.3|6510.8|6508.8|63
1632854700000|2021-09-28 18:45:00|6517.1|6515.1|6523.1|6521.1|6524.3|6522.3|6516.8|6514.8|116
1632855000000|2021-09-28 18:50:00|6522.8|6520.8|6522.8|6520.8|6525.8|6523.8|6522.1|6520.1|86
1632855300000|2021-09-28 18:55:00|6523.1|6521.1|6524.3|6522.3|6528.3|6526.3|6522.8|6520.8|133
1632855600000|2021-09-28 19:00:00|6524.6|6522.6|6527.6|6525.6|6530.1|6528.1|6523.8|6521.8|136
1632855900000|2021-09-28 19:05:00|6527.8|6525.8|6531.8|6529.8|6535.3|6533.3|6525.8|6523.8|168
1632856200000|2021-09-28 19:10:00|6531.6|6529.6|6530.3|6528.3|6534.1|6532.1|6529.8|6527.8|64
1632856500000|2021-09-28 19:15:00|6530.6|6528.6|6528.3|6526.3|6533.3|6531.3|6528.3|6526.3|87
1632856800000|2021-09-28 19:20:00|6528.6|6526.6|6523.6|6521.6|6533.1|6531.1|6523.3|6521.3|151
1632857100000|2021-09-28 19:25:00|6523.3|6521.3|6516.6|6514.6|6523.6|6521.6|6516.6|6514.6|125
1632857400000|2021-09-28 19:30:00|6516.3|6514.3|6514.3|6512.3|6517.8|6515.8|6514.1|6512.1|73
1632857700000|2021-09-28 19:35:00|6514.1|6512.1|6514.6|6512.6|6520.6|6518.6|6512.8|6510.8|72
1632858000000|2021-09-28 19:40:00|6514.3|6512.3|6515.6|6513.6|6522.1|6520.1|6513.1|6511.1|97
1632858300000|2021-09-28 19:45:00|6515.3|6513.3|6508.1|6506.1|6517.8|6515.8|6507.8|6505.8|120
1632858600000|2021-09-28 19:50:00|6508.3|6506.3|6507.8|6505.8|6512.6|6510.6|6504.1|6502.1|317
1632858900000|2021-09-28 19:55:00|6508.3|6506.3|6514.1|6512.1|6514.3|6512.3|6505.1|6503.1|234
1632859200000|2021-09-28 20:00:00|6514.9|6510.9|6520.9|6516.9|6521.8|6517.8|6513.1|6509.1|0
1632859500000|2021-09-28 20:05:00|6521|6517|6517.2|6513.2|6522.2|6518.2|6511.6|6507.6|0
1632859800000|2021-09-28 20:10:00|6517.4|6513.4|6515|6511|6518.2|6514.2|6511.7|6507.7|0
1632860100000|2021-09-28 20:15:00|6515.1|6511.1|6512.2|6508.2|6515.8|6511.8|6508.8|6504.8|0
1632860400000|2021-09-28 20:20:00|6512.3|6508.3|6509.2|6505.2|6513.5|6509.5|6509.2|6505.2|0
1632860700000|2021-09-28 20:25:00|6509.3|6505.3|6515.1|6511.1|6516.4|6512.4|6509.2|6505.2|0
1632861000000|2021-09-28 20:30:00|6515|6511|6512.3|6508.3|6515.4|6511.4|6511.7|6507.7|0
1632861300000|2021-09-28 20:35:00|6512.4|6508.4|6514.8|6510.8|6517.3|6513.3|6512.3|6508.3|0
1632861600000|2021-09-28 20:40:00|6514.9|6510.9|6517.8|6513.8|6517.8|6513.8|6513.3|6509.3|0
1632861900000|2021-09-28 20:45:00|6517.9|6513.9|6520.6|6516.6|6521.8|6517.8|6517.9|6513.9|0
1632862200000|2021-09-28 20:50:00|6521|6517|6519.5|6515.5|6521.6|6517.6|6516.8|6512.8|0
1632862500000|2021-09-28 20:55:00|6519.6|6515.6|6514.2|6510.2|6520.5|6516.5|6513.5|6509.5|0
1632862800000|2021-09-28 21:00:00|6514.1|6510.1|6514|6510|6514.5|6510.5|6513.4|6509.4|0
1632863100000|2021-09-28 21:05:00|6513.7|6509.7|6514.6|6510.6|6514.6|6510.6|6513.7|6509.7|0
1632863400000|2021-09-28 21:10:00|6514.7|6510.7|6515|6511|6515.3|6511.3|6514.7|6510.7|0
1632863700000|2021-09-28 21:15:00|6515.2|6511.2|6515.2|6511.2|6515.6|6511.6|6515|6511|0
1632864000000|2021-09-28 21:20:00|6515|6511|6515.7|6511.7|6516.1|6512.1|6515|6511|0
1632864300000|2021-09-28 21:25:00|6515.8|6511.8|6515.4|6511.4|6515.8|6511.8|6515.4|6511.4|0
1632864600000|2021-09-28 21:30:00|6515.3|6511.3|6514.9|6510.9|6515.3|6511.3|6514.8|6510.8|0
1632864900000|2021-09-28 21:35:00|6514.8|6510.8|6514.4|6510.4|6514.8|6510.8|6514.3|6510.3|0
1632865200000|2021-09-28 21:40:00|6514.7|6510.7|6514.6|6510.6|6515|6511|6514.4|6510.4|0
1632865500000|2021-09-28 21:45:00|6514.4|6510.4|6513.8|6509.8|6514.4|6510.4|6513.4|6509.4|0
1632865800000|2021-09-28 21:50:00|6514|6510|6514|6510|6514.2|6510.2|6513.8|6509.8|0
1632866100000|2021-09-28 21:55:00|6514.2|6510.2|6514.3|6510.3|6514.4|6510.4|6514.2|6510.2|0
1632866400000|2021-09-28 22:00:00|6514.9|6510.9|6518.4|6514.4|6521.1|6517.1|6514.9|6510.9|0
1632866700000|2021-09-28 22:05:00|6518|6514|6519.6|6515.6|6521|6517|6518|6514|0
1632867000000|2021-09-28 22:10:00|6519.9|6515.9|6519.6|6515.6|6521.7|6517.7|6519.3|6515.3|0
1632867300000|2021-09-28 22:15:00|6519.7|6515.7|6520.9|6516.9|6522.2|6518.2|6519.7|6515.7|0
1632867600000|2021-09-28 22:20:00|6521|6517|6519.3|6515.3|6522.6|6518.6|6518.9|6514.9|0
1632867900000|2021-09-28 22:25:00|6519.4|6515.4|6518.1|6514.1|6520.1|6516.1|6517.3|6513.3|0
1632868200000|2021-09-28 22:30:00|6518.5|6514.5|6523|6519|6523.8|6519.8|6518.1|6514.1|0
1632868500000|2021-09-28 22:35:00|6523.1|6519.1|6518.5|6514.5|6524.1|6520.1|6518.5|6514.5|0
1632868800000|2021-09-28 22:40:00|6518.6|6514.6|6515.6|6511.6|6520.1|6516.1|6514.4|6510.4|0
1632869100000|2021-09-28 22:45:00|6515.2|6511.2|6523.3|6519.3|6523.3|6519.3|6515.2|6511.2|0
1632869400000|2021-09-28 22:50:00|6523|6519|6522.3|6518.3|6523.1|6519.1|6520.5|6516.5|0
1632869700000|2021-09-28 22:55:00|6522|6518|6521.9|6517.9|6523.4|6519.4|6521.9|6517.9|0
1632870000000|2021-09-28 23:00:00|6522.3|6518.3|6521.8|6517.8|6524.7|6520.7|6519.4|6515.4|0
1632870300000|2021-09-28 23:05:00|6522|6518|6521.8|6517.8|6523.1|6519.1|6521|6517|0
1632870600000|2021-09-28 23:10:00|6521.9|6517.9|6523.1|6519.1|6523.1|6519.1|6519.7|6515.7|0
1632870900000|2021-09-28 23:15:00|6523.2|6519.2|6522.6|6519.6|6524.7|6521.7|6522.3|6519.2|0
1632871200000|2021-09-28 23:20:00|6522.7|6519.7|6521.3|6518.3|6523.7|6520.7|6519.7|6516.7|0
1632871500000|2021-09-28 23:25:00|6521.1|6518.1|6520|6517|6521.3|6518.3|6518.9|6515.9|0
1632871800000|2021-09-28 23:30:00|6519.7|6516.7|6514.7|6511.7|6519.7|6516.7|6513.9|6510.9|0
1632872100000|2021-09-28 23:35:00|6514.6|6511.6|6515.5|6512.5|6515.5|6512.5|6511.8|6508.8|0
1632872400000|2021-09-28 23:40:00|6515.2|6512.2|6516.8|6513.8|6517|6514|6515.2|6512.2|0
1632872700000|2021-09-28 23:45:00|6516.9|6513.9|6520.5|6517.5|6520.5|6517.5|6516.9|6513.9|0
1632873000000|2021-09-28 23:50:00|6520.4|6517.4|6524.6|6521.6|6525.8|6522.8|6519.7|6516.7|0
1632873300000|2021-09-28 23:55:00|6524.7|6521.7|6526|6523|6526.6|6523.6|6523.1|6520.1|0
1632873600000|2021-09-29 00:00:00|6525.9|6522.9|6531.4|6528.4|6532.3|6529.3|6524.9|6521.9|0
1632873900000|2021-09-29 00:05:00|6531.8|6528.8|6530.3|6527.3|6534.1|6531.1|6530.3|6527.3|0
1632874200000|2021-09-29 00:10:00|6530.4|6527.4|6531|6528|6532.2|6529.2|6527.4|6524.4|0
1632874500000|2021-09-29 00:15:00|6531.4|6528.4|6529.4|6526.4|6531.8|6528.8|6520.7|6517.7|0
1632874800000|2021-09-29 00:20:00|6529.2|6526.2|6532.8|6529.8|6534.5|6531.5|6529|6526|0
1632875100000|2021-09-29 00:25:00|6532.7|6529.7|6534.7|6531.7|6535.2|6532.2|6529.6|6526.6|0
1632875400000|2021-09-29 00:30:00|6534.6|6531.6|6536.3|6533.3|6537.5|6534.5|6533.7|6530.7|0
1632875700000|2021-09-29 00:35:00|6536.4|6533.4|6539.9|6536.9|6541.8|6538.8|6536.4|6533.4|0
1632876000000|2021-09-29 00:40:00|6539.8|6536.8|6538.9|6535.9|6541.9|6538.9|6538.5|6535.5|0
1632876300000|2021-09-29 00:45:00|6539|6536|6537.1|6534.1|6539.3|6536.3|6537|6534|0
1632876600000|2021-09-29 00:50:00|6536.8|6533.8|6535.2|6532.2|6536.8|6533.8|6533.1|6530.1|0
1632876900000|2021-09-29 00:55:00|6535.4|6532.4|6532.6|6529.6|6536.1|6533.1|6530|6527|0
1632877200000|2021-09-29 01:00:00|6532.5|6529.5|6531.4|6528.4|6534.6|6531.6|6530.6|6527.6|0
1632877500000|2021-09-29 01:05:00|6531.5|6528.5|6524|6521|6531.5|6528.5|6523|6520|0
1632877800000|2021-09-29 01:10:00|6523.9|6520.9|6528|6525|6528.8|6525.8|6522.8|6519.8|0
1632878100000|2021-09-29 01:15:00|6527.9|6524.9|6522.7|6519.7|6530.4|6527.4|6521.5|6518.5|0
1632878400000|2021-09-29 01:20:00|6522.6|6519.6|6516.2|6513.2|6522.6|6519.6|6515.8|6512.8|0
1632878700000|2021-09-29 01:25:00|6516.3|6513.3|6510.8|6507.8|6518.5|6515.5|6509.2|6506.2|0
1632879000000|2021-09-29 01:30:00|6510.7|6507.7|6505.5|6502.5|6510.7|6507.7|6502.3|6499.3|0
1632879300000|2021-09-29 01:35:00|6505.6|6502.6|6510.5|6507.5|6513.3|6510.3|6505.2|6502.2|0
1632879600000|2021-09-29 01:40:00|6510.6|6507.6|6517.7|6514.7|6518.9|6515.9|6510.2|6507.2|0
1632879900000|2021-09-29 01:45:00|6517.9|6514.9|6515|6512|6519.4|6516.4|6513.3|6510.3|0
1632880200000|2021-09-29 01:50:00|6515.1|6512.1|6508.4|6505.4|6515.7|6512.7|6506.9|6503.9|0
1632880500000|2021-09-29 01:55:00|6508.5|6505.5|6512.9|6509.9|6513.7|6510.7|6508.5|6505.5|0
1632880800000|2021-09-29 02:00:00|6513|6510|6520.7|6517.7|6520.8|6517.8|6511.1|6508.1|0
1632881100000|2021-09-29 02:05:00|6520.8|6517.8|6516.7|6513.7|6522.7|6519.7|6516.5|6513.5|0
1632881400000|2021-09-29 02:10:00|6516.6|6513.6|6519.7|6516.7|6521.1|6518.1|6515.7|6512.7|0
1632881700000|2021-09-29 02:15:00|6519.8|6516.8|6520.3|6517.3|6521.8|6518.8|6516.6|6513.6|0
1632882000000|2021-09-29 02:20:00|6520.4|6517.4|6526.8|6523.8|6527.3|6524.3|6520.4|6517.4|0
1632882300000|2021-09-29 02:25:00|6527.2|6524.2|6529.3|6526.3|6530.2|6527.2|6526.5|6523.5|0
1632882600000|2021-09-29 02:30:00|6529.1|6526.1|6525|6522|6529.3|6526.3|6524.6|6521.6|0
1632882900000|2021-09-29 02:35:00|6525.1|6522.1|6526.5|6523.5|6529.3|6526.3|6525.1|6522.1|0
1632883200000|2021-09-29 02:40:00|6526.7|6523.7|6524|6521|6527.8|6524.8|6522.7|6519.7|0
1632883500000|2021-09-29 02:45:00|6523.8|6520.8|6525|6522|6525.8|6522.8|6522.8|6519.8|0
1632883800000|2021-09-29 02:50:00|6525.2|6522.2|6523.3|6520.3|6525.8|6522.8|6522.5|6519.5|0
1632884100000|2021-09-29 02:55:00|6523.6|6520.6|6522.6|6519.6|6524.4|6521.4|6521.7|6518.7|0
1632884400000|2021-09-29 03:00:00|6522.7|6519.7|6522.9|6519.9|6526.6|6523.6|6522.6|6519.6|0
1632884700000|2021-09-29 03:05:00|6523|6520|6519.9|6516.9|6524|6521|6517.4|6514.4|0
1632885000000|2021-09-29 03:10:00|6520.1|6517.1|6524.2|6521.2|6524.6|6521.6|6519.9|6516.9|0
1632885300000|2021-09-29 03:15:00|6524.3|6521.3|6525.1|6522.1|6525.5|6522.5|6519.9|6516.9|0
1632885600000|2021-09-29 03:20:00|6525.2|6522.2|6527.5|6524.5|6529.5|6526.5|6525.2|6522.2|0
1632885900000|2021-09-29 03:25:00|6527.6|6524.6|6531.5|6528.5|6531.9|6528.9|6527.6|6524.6|0
1632886200000|2021-09-29 03:30:00|6531.4|6528.4|6528|6525|6531.9|6528.9|6527.2|6524.2|0
1632886500000|2021-09-29 03:35:00|6527.9|6524.9|6526.7|6523.7|6528.8|6525.8|6525.6|6522.6|0
1632886800000|2021-09-29 03:40:00|6527.1|6524.1|6529.2|6526.2|6529.6|6526.6|6527.1|6524.1|0
1632887100000|2021-09-29 03:45:00|6529|6526|6525.3|6522.3|6529.6|6526.6|6524.9|6521.9|0
1632887400000|2021-09-29 03:50:00|6525.4|6522.4|6525.7|6522.7|6528.9|6525.9|6525|6522|0
1632887700000|2021-09-29 03:55:00|6525.9|6522.9|6525.7|6522.7|6527.2|6524.2|6524.8|6521.8|0
1632888000000|2021-09-29 04:00:00|6525.6|6522.6|6523.6|6520.6|6525.6|6522.6|6521.2|6518.2|0
1632888300000|2021-09-29 04:05:00|6524|6521|6526.8|6523.8|6527.2|6524.2|6524|6521|0
1632888600000|2021-09-29 04:10:00|6526.7|6523.7|6524.3|6521.3|6526.8|6523.8|6524|6521|0
1632888900000|2021-09-29 04:15:00|6524.2|6521.2|6526.6|6523.6|6526.6|6523.6|6522|6519|0
1632889200000|2021-09-29 04:20:00|6526.4|6523.4|6528.2|6525.2|6529|6526|6526.3|6523.3|0
1632889500000|2021-09-29 04:25:00|6528.3|6525.3|6528.2|6525.2|6531|6528|6527.8|6524.8|0
1632889800000|2021-09-29 04:30:00|6528.1|6525.1|6531.8|6528.8|6531.8|6528.8|6526.7|6523.7|0
1632890100000|2021-09-29 04:35:00|6531.9|6528.9|6535.9|6532.9|6535.9|6532.9|6530.1|6527.1|0
1632890400000|2021-09-29 04:40:00|6536.1|6533.1|6535.7|6532.7|6538.6|6535.6|6534.8|6531.8|0
1632890700000|2021-09-29 04:45:00|6535.6|6532.6|6536.6|6533.6|6538.7|6535.7|6535.5|6532.5|0
1632891000000|2021-09-29 04:50:00|6536.5|6533.5|6539.2|6536.2|6539.2|6536.2|6535.5|6532.5|0
1632891300000|2021-09-29 04:55:00|6539.1|6536.1|6539.3|6536.3|6540|6537|6536.9|6533.9|0
1632891600000|2021-09-29 05:00:00|6539|6536|6540.7|6537.7|6540.7|6537.7|6534.3|6531.3|0
1632891900000|2021-09-29 05:05:00|6540.6|6537.6|6532.3|6529.3|6541.5|6538.5|6528.2|6525.2|0
1632892200000|2021-09-29 05:10:00|6532.5|6529.5|6524.6|6521.6|6532.9|6529.9|6521.8|6518.8|0
1632892500000|2021-09-29 05:15:00|6524.8|6521.8|6531.5|6528.5|6531.5|6528.5|6523.8|6520.8|0
1632892800000|2021-09-29 05:20:00|6531.8|6528.8|6527.2|6524.2|6535.9|6532.9|6527.1|6524.1|0
1632893100000|2021-09-29 05:25:00|6527.1|6524.1|6531.1|6528.1|6534.4|6531.4|6526.8|6523.8|0
1632893400000|2021-09-29 05:30:00|6531.2|6528.2|6535.1|6532.1|6536.9|6533.9|6531.2|6528.2|0
1632893700000|2021-09-29 05:35:00|6534.7|6531.7|6539.1|6536.1|6542.3|6539.3|6533.1|6530.1|0
1632894000000|2021-09-29 05:40:00|6538.8|6535.8|6542.7|6539.7|6544.2|6541.2|6538.3|6535.3|0
1632894300000|2021-09-29 05:45:00|6542.6|6539.6|6537.7|6534.7|6545.3|6542.3|6536.1|6533.1|0
1632894600000|2021-09-29 05:50:00|6537.3|6534.3|6535.2|6532.2|6539.7|6536.7|6531.6|6528.6|0
1632894900000|2021-09-29 05:55:00|6535.3|6532.3|6540.3|6537.3|6540.3|6537.3|6528.7|6525.7|0
1632895200000|2021-09-29 06:00:00|6540.4|6537.4|6544.8|6542.8|6552.6|6550.6|6540.1|6537.4|893
1632895500000|2021-09-29 06:05:00|6544.6|6542.6|6537.6|6535.6|6545.6|6543.6|6535.1|6533.1|301
1632895800000|2021-09-29 06:10:00|6537.8|6535.8|6548.1|6546.1|6549.6|6547.6|6537.3|6535.3|369
1632896100000|2021-09-29 06:15:00|6548.3|6546.3|6552.6|6550.6|6552.8|6550.8|6547.6|6545.6|289
1632896400000|2021-09-29 06:20:00|6552.8|6550.8|6548.6|6546.6|6555.1|6553.1|6548.1|6546.1|504
1632896700000|2021-09-29 06:25:00|6548.8|6546.8|6539.6|6537.6|6549.6|6547.6|6539.1|6537.1|227
1632897000000|2021-09-29 06:30:00|6539.3|6537.3|6533.8|6531.8|6540.3|6538.3|6533.6|6531.6|29
1632897300000|2021-09-29 06:35:00|6534.6|6532.6|6533.1|6531.1|6536.6|6534.6|6531.6|6529.6|239
1632897600000|2021-09-29 06:40:00|6532.8|6530.8|6543.1|6541.1|6544.3|6542.3|6531.6|6529.6|175
1632897900000|2021-09-29 06:45:00|6543.3|6541.3|6549.1|6547.1|6549.6|6547.6|6543.3|6541.3|179
1632898200000|2021-09-29 06:50:00|6548.8|6546.8|6546.1|6544.1|6550.6|6548.6|6545.1|6543.1|275
1632898500000|2021-09-29 06:55:00|6545.8|6543.8|6549.6|6547.6|6550.3|6548.3|6544.3|6542.3|277
1632898800000|2021-09-29 07:00:00|6549.1|6548.1|6542.1|6541.1|6565.3|6564.3|6542.1|6541.1|2990
1632899100000|2021-09-29 07:05:00|6541.6|6540.6|6562.6|6561.6|6565.3|6564.3|6540.8|6539.8|1328
1632899400000|2021-09-29 07:10:00|6562.8|6561.8|6560.3|6559.3|6562.8|6561.8|6554.3|6553.3|836
1632899700000|2021-09-29 07:15:00|6561.1|6560.1|6568.8|6567.8|6570.8|6569.8|6560.8|6559.8|991
1632900000000|2021-09-29 07:20:00|6568.6|6567.6|6573.1|6572.1|6576.8|6575.8|6568.6|6567.6|968
1632900300000|2021-09-29 07:25:00|6572.6|6571.6|6567.1|6566.1|6574.8|6573.8|6565.8|6564.8|856
1632900600000|2021-09-29 07:30:00|6566.6|6565.6|6571.6|6570.6|6573.8|6572.8|6565.6|6564.6|827
1632900900000|2021-09-29 07:35:00|6571.1|6570.1|6573.3|6572.3|6576.1|6575.1|6570.6|6569.6|823
1632901200000|2021-09-29 07:40:00|6572.7|6571.7|6563|6562|6575.5|6574.5|6561.7|6560.7|668
1632901500000|2021-09-29 07:45:00|6562.7|6561.7|6566.2|6565.2|6569|6568|6557.7|6556.7|591
1632901800000|2021-09-29 07:50:00|6566|6565|6565.7|6564.7|6573.7|6572.7|6565.5|6564.5|293
1632902100000|2021-09-29 07:55:00|6566|6565|6569.7|6568.7|6570.5|6569.5|6564.5|6563.5|213
1632902400000|2021-09-29 08:00:00|6569.5|6568.5|6569|6568|6572.7|6571.7|6568.2|6567.2|360
1632902700000|2021-09-29 08:05:00|6568.7|6567.7|6568|6567|6569.5|6568.5|6563.5|6562.5|337
1632903000000|2021-09-29 08:10:00|6567.7|6566.7|6559.7|6558.7|6570.5|6569.5|6558|6557|287
1632903300000|2021-09-29 08:15:00|6559.5|6558.5|6550.7|6549.7|6567|6566|6550.7|6549.7|554
1632903600000|2021-09-29 08:20:00|6550.5|6549.5|6558.7|6557.7|6559.7|6558.7|6549.5|6548.5|282
1632903900000|2021-09-29 08:25:00|6559|6558|6558|6557|6562|6561|6556.2|6555.2|179
1632904200000|2021-09-29 08:30:00|6557.7|6556.7|6560.7|6559.7|6565.7|6564.7|6556.5|6555.5|211
1632904500000|2021-09-29 08:35:00|6560.5|6559.5|6559.7|6558.7|6561.5|6560.5|6557.2|6556.2|179
1632904800000|2021-09-29 08:40:00|6560|6559|6560.2|6559.2|6565.7|6564.7|6559.5|6558.5|166
1632905100000|2021-09-29 08:45:00|6560.5|6559.5|6565|6564|6565|6564|6560.2|6559.2|204
1632905400000|2021-09-29 08:50:00|6565.2|6564.2|6565.5|6564.5|6567.5|6566.5|6562|6561|247
1632905700000|2021-09-29 08:55:00|6565.2|6564.2|6573.2|6572.2|6573.5|6572.5|6565|6564|350
1632906000000|2021-09-29 09:00:00|6573.5|6572.5|6576.2|6575.2|6576.2|6575.2|6571.7|6570.7|403
1632906300000|2021-09-29 09:05:00|6576.5|6575.5|6578.2|6577.2|6580.2|6579.2|6576.5|6575.5|536
1632906600000|2021-09-29 09:10:00|6578.5|6577.5|6577.2|6576.2|6582.2|6581.2|6575|6574|379
1632906900000|2021-09-29 09:15:00|6577|6576|6571.5|6570.5|6578.5|6577.5|6570.2|6569.2|443
1632907200000|2021-09-29 09:20:00|6571.7|6570.7|6565.5|6564.5|6576|6575|6563.7|6562.7|309
1632907500000|2021-09-29 09:25:00|6565.7|6564.7|6573.5|6572.5|6574.7|6573.7|6564|6563|379
1632907800000|2021-09-29 09:30:00|6573.2|6572.2|6571.2|6570.2|6575|6574|6568|6567|228
1632908100000|2021-09-29 09:35:00|6571.7|6570.7|6571.2|6570.2|6573|6572|6567.5|6566.5|285
1632908400000|2021-09-29 09:40:00|6571|6570|6574|6573|6574.5|6573.5|6570|6569|240
1632908700000|2021-09-29 09:45:00|6573.7|6572.7|6576.5|6575.5|6578.5|6577.5|6573.7|6572.7|194
1632909000000|2021-09-29 09:50:00|6576.2|6575.2|6576.2|6575.2|6579.2|6578.2|6575|6574|98
1632909300000|2021-09-29 09:55:00|6576|6575|6578.2|6577.2|6579|6578|6574.5|6573.5|104
1632909600000|2021-09-29 10:00:00|6578|6577|6583|6582|6586|6585|6578|6577|354
1632909900000|2021-09-29 10:05:00|6583.2|6582.2|6582.5|6581.5|6585.5|6584.5|6582.2|6581.2|187
1632910200000|2021-09-29 10:10:00|6582.2|6581.2|6580.2|6579.2|6585.5|6584.5|6578.7|6577.7|230
1632910500000|2021-09-29 10:15:00|6580.5|6579.5|6582|6581|6584.2|6583.2|6580.2|6579.2|242
1632910800000|2021-09-29 10:20:00|6581.7|6580.7|6585|6584|6585.7|6584.7|6581.5|6580.5|272
1632911100000|2021-09-29 10:25:00|6584.7|6583.7|6585.5|6584.5|6587|6586|6584|6583|281
1632911400000|2021-09-29 10:30:00|6585.2|6584.2|6582|6581|6589|6588|6581.7|6580.7|610
1632911700000|2021-09-29 10:35:00|6582.2|6581.2|6584|6583|6585.2|6584.2|6579.7|6578.7|283
1632912000000|2021-09-29 10:40:00|6583.7|6582.7|6584|6583|6587.2|6586.2|6583.2|6582.2|458
1632912300000|2021-09-29 10:45:00|6584.2|6583.2|6586.7|6585.7|6586.7|6585.7|6581.2|6580.2|163
1632912600000|2021-09-29 10:50:00|6587|6586|6586.2|6585.2|6588.2|6587.2|6585.2|6584.2|190
1632912900000|2021-09-29 10:55:00|6585.7|6584.7|6582|6581|6586|6585|6579.7|6578.7|175
1632913200000|2021-09-29 11:00:00|6582.2|6581.2|6583|6582|6586.2|6585.2|6582.2|6581.2|222
1632913500000|2021-09-29 11:05:00|6583.2|6582.2|6579.5|6578.5|6586|6585|6578.2|6577.2|217
1632913800000|2021-09-29 11:10:00|6579.2|6578.2|6583.2|6582.2|6585.5|6584.5|6579|6578|223
1632914100000|2021-09-29 11:15:00|6583.5|6582.5|6582.2|6581.2|6585.7|6584.7|6580.7|6579.7|246
1632914400000|2021-09-29 11:20:00|6582|6581|6582.7|6581.7|6585|6584|6580.2|6579.2|106
1632914700000|2021-09-29 11:25:00|6582.5|6581.5|6583|6582|6584|6583|6579.5|6578.5|282
1632915000000|2021-09-29 11:30:00|6582.7|6581.7|6585.2|6584.2|6586.5|6585.5|6579.5|6578.5|194
1632915300000|2021-09-29 11:35:00|6584.7|6583.7|6574.7|6573.7|6586.2|6585.2|6572.2|6571.2|349
1632915600000|2021-09-29 11:40:00|6574.8|6573.8|6579.3|6578.3|6579.8|6578.8|6574.3|6573.3|379
1632915900000|2021-09-29 11:45:00|6579.1|6578.1|6580.6|6579.6|6583.1|6582.1|6577.1|6576.1|220
1632916200000|2021-09-29 11:50:00|6580.8|6579.8|6585.3|6584.3|6585.6|6584.6|6580.3|6579.3|218
1632916500000|2021-09-29 11:55:00|6585.1|6584.1|6584.8|6583.8|6586.1|6585.1|6583.6|6582.6|257
1632916800000|2021-09-29 12:00:00|6584.6|6583.6|6591.6|6590.6|6592.1|6591.1|6584.6|6583.6|411
1632917100000|2021-09-29 12:05:00|6591.8|6590.8|6586.1|6585.1|6591.8|6590.8|6584.6|6583.6|250
1632917400000|2021-09-29 12:10:00|6586.3|6585.3|6582.1|6581.1|6588.6|6587.6|6581.8|6580.8|234
1632917700000|2021-09-29 12:15:00|6582.3|6581.3|6580.3|6579.3|6583.6|6582.6|6578.8|6577.8|226
1632918000000|2021-09-29 12:20:00|6580.1|6579.1|6580.1|6579.1|6582.1|6581.1|6577.8|6576.8|388
1632918300000|2021-09-29 12:25:00|6580.3|6579.3|6572.8|6571.8|6580.3|6579.3|6572.6|6571.6|491
1632918600000|2021-09-29 12:30:00|6572.6|6571.6|6574.3|6573.3|6578.1|6577.1|6572.1|6571.1|325
1632918900000|2021-09-29 12:35:00|6574.1|6573.1|6572.1|6571.1|6575.6|6574.6|6568.8|6567.8|261
1632919200000|2021-09-29 12:40:00|6572.3|6571.3|6575.8|6574.8|6578.6|6577.6|6571.6|6570.6|2480
1632919500000|2021-09-29 12:45:00|6576.1|6575.1|6580.6|6579.6|6580.8|6579.8|6575.1|6574.1|168
1632919800000|2021-09-29 12:50:00|6580.8|6579.8|6576.8|6575.8|6580.8|6579.8|6576.3|6575.3|123
1632920100000|2021-09-29 12:55:00|6577.1|6576.1|6576.8|6575.8|6577.6|6576.6|6573.8|6572.8|88
1632920400000|2021-09-29 13:00:00|6577.3|6576.3|6580.1|6579.1|6581.3|6580.3|6575.6|6574.6|114
1632920700000|2021-09-29 13:05:00|6579.8|6578.8|6573.3|6572.3|6580.3|6579.3|6572.6|6571.6|143
1632921000000|2021-09-29 13:10:00|6573.1|6572.1|6573.1|6572.1|6575.3|6574.3|6571.3|6570.3|165
1632921300000|2021-09-29 13:15:00|6572.8|6571.8|6568.6|6567.6|6574.1|6573.1|6566.6|6565.6|505
1632921600000|2021-09-29 13:20:00|6568.8|6567.8|6571.3|6570.3|6572.6|6571.6|6565.8|6564.8|340
1632921900000|2021-09-29 13:25:00|6571.1|6570.1|6569.6|6568.6|6573.8|6572.8|6567.1|6566.1|537
1632922200000|2021-09-29 13:30:00|6568.8|6567.8|6553.6|6552.6|6570.6|6569.6|6553.3|6552.3|1208
1632922500000|2021-09-29 13:35:00|6553.3|6552.3|6551.3|6550.3|6556.3|6555.3|6549.8|6548.8|963
1632922800000|2021-09-29 13:40:00|6551.6|6550.6|6543.1|6542.1|6555.1|6554.1|6542.3|6541.3|854
1632923100000|2021-09-29 13:45:00|6542.6|6541.6|6547.6|6546.6|6547.6|6546.6|6536.8|6535.8|973
1632923400000|2021-09-29 13:50:00|6548.3|6547.3|6553.3|6552.3|6557.6|6556.6|6544.3|6543.3|800
1632923700000|2021-09-29 13:55:00|6553.6|6552.6|6552.3|6551.3|6559.1|6558.1|6548.8|6547.8|481
1632924000000|2021-09-29 14:00:00|6552.6|6551.6|6551.3|6550.3|6559.8|6558.8|6549.1|6548.1|842
1632924300000|2021-09-29 14:05:00|6551.6|6550.6|6554.1|6553.1|6554.1|6553.1|6546.1|6545.1|713
1632924600000|2021-09-29 14:10:00|6553.9|6552.9|6554.6|6553.6|6556.4|6555.4|6549.9|6548.9|315
1632924900000|2021-09-29 14:15:00|6554.9|6553.9|6559.9|6558.9|6559.9|6558.9|6554.6|6553.6|588
1632925200000|2021-09-29 14:20:00|6559.6|6558.6|6561.1|6560.1|6566.1|6565.1|6558.9|6557.9|710
1632925500000|2021-09-29 14:25:00|6560.9|6559.9|6556.1|6555.1|6564.1|6563.1|6556.1|6555.1|444
1632925800000|2021-09-29 14:30:00|6556.4|6555.4|6561.4|6560.4|6562.9|6561.9|6554.6|6553.6|624
1632926100000|2021-09-29 14:35:00|6561.6|6560.6|6558.4|6557.4|6566.4|6565.4|6557.4|6556.4|391
1632926400000|2021-09-29 14:40:00|6558.6|6557.6|6565.9|6564.9|6566.6|6565.6|6558.6|6557.6|457
1632926700000|2021-09-29 14:45:00|6565.6|6564.6|6567.9|6566.9|6570.1|6569.1|6563.1|6562.1|688
1632927000000|2021-09-29 14:50:00|6567.6|6566.6|6570.4|6569.4|6571.1|6570.1|6566.9|6565.9|690
1632927300000|2021-09-29 14:55:00|6570.6|6569.6|6571.4|6570.4|6574.4|6573.4|6568.6|6567.6|910
1632927600000|2021-09-29 15:00:00|6571.6|6570.6|6572.6|6571.6|6573.4|6572.4|6567.6|6566.6|566
1632927900000|2021-09-29 15:05:00|6572.4|6571.4|6571.4|6570.4|6577.9|6576.9|6570.4|6569.4|776
1632928200000|2021-09-29 15:10:00|6571.6|6570.6|6568.9|6567.9|6574.9|6573.9|6568.9|6567.9|690
1632928500000|2021-09-29 15:15:00|6568.4|6567.4|6570.4|6569.4|6571.9|6570.9|6567.1|6566.1|334
1632928800000|2021-09-29 15:20:00|6570.1|6569.1|6573.1|6572.1|6573.1|6572.1|6569.1|6568.1|731
1632929100000|2021-09-29 15:25:00|6572.9|6571.9|6565.6|6564.6|6573.9|6572.9|6561.1|6560.1|1363
1632929400000|2021-09-29 15:30:00|6566.1|6564.1|6563.6|6561.6|6569.4|6567.4|6557.9|6555.9|4732
1632929700000|2021-09-29 15:35:00|6562.6|6560.6|6557.9|6555.9|6564.6|6562.6|6556.9|6554.9|2454
1632930000000|2021-09-29 15:40:00|6557.4|6555.4|6556.4|6554.4|6558.9|6556.9|6554.4|6552.4|416
1632930300000|2021-09-29 15:45:00|6555.9|6553.9|6557.9|6555.9|6558.9|6556.9|6552.9|6550.9|263
1632930600000|2021-09-29 15:50:00|6557.6|6555.6|6555.4|6553.4|6563.9|6561.9|6555.1|6553.1|386
1632930900000|2021-09-29 15:55:00|6555.1|6553.1|6559.1|6557.1|6560.4|6558.4|6553.6|6551.6|324
1632931200000|2021-09-29 16:00:00|6559.4|6557.4|6564.6|6562.6|6564.6|6562.6|6557.6|6555.6|170
1632931500000|2021-09-29 16:05:00|6564.4|6562.4|6561.1|6559.1|6565.4|6563.4|6560.1|6558.1|116
1632931800000|2021-09-29 16:10:00|6561.4|6559.4|6555.1|6553.1|6561.6|6559.6|6553.4|6551.4|166
1632932100000|2021-09-29 16:15:00|6555.4|6553.4|6555.9|6553.9|6556.1|6554.1|6551.1|6549.1|127
1632932400000|2021-09-29 16:20:00|6556.1|6554.1|6548.6|6546.6|6556.1|6554.1|6548.1|6546.1|216
1632932700000|2021-09-29 16:25:00|6548.9|6546.9|6549.6|6547.6|6553.1|6551.1|6547.1|6545.1|163
1632933000000|2021-09-29 16:30:00|6549.4|6547.4|6554.6|6552.6|6557.1|6555.1|6548.6|6546.6|199
1632933300000|2021-09-29 16:35:00|6554.4|6552.4|6554.6|6552.6|6556.4|6554.4|6551.4|6549.4|176
1632933600000|2021-09-29 16:40:00|6554.9|6552.9|6552.4|6550.4|6557.6|6555.6|6550.6|6548.6|72
1632933900000|2021-09-29 16:45:00|6552.6|6550.6|6554.6|6552.6|6555.6|6553.6|6548.9|6546.9|109
1632934200000|2021-09-29 16:50:00|6554.9|6552.9|6559.9|6557.9|6560.9|6558.9|6553.6|6551.6|144
1632934500000|2021-09-29 16:55:00|6560.1|6558.1|6557.9|6555.9|6561.9|6559.9|6557.4|6555.4|146
1632934800000|2021-09-29 17:00:00|6557.6|6555.6|6552.1|6550.1|6558.6|6556.6|6552.1|6550.1|75
1632935100000|2021-09-29 17:05:00|6552.4|6550.4|6554.9|6552.9|6555.1|6553.1|6549.6|6547.6|85
1632935400000|2021-09-29 17:10:00|6554.6|6552.6|6553.1|6551.1|6557.4|6555.4|6552.4|6550.4|97
1632935700000|2021-09-29 17:15:00|6553.4|6551.4|6558.1|6556.1|6558.6|6556.6|6551.1|6549.1|171
1632936000000|2021-09-29 17:20:00|6557.9|6555.9|6558.6|6556.6|6559.9|6557.9|6557.6|6555.6|60
1632936300000|2021-09-29 17:25:00|6558.9|6556.9|6554.1|6552.1|6559.4|6557.4|6553.1|6551.1|62
1632936600000|2021-09-29 17:30:00|6554.4|6552.4|6551.6|6549.6|6554.9|6552.9|6549.1|6547.1|69
1632936900000|2021-09-29 17:35:00|6551.9|6549.9|6548.6|6546.6|6551.9|6549.9|6548.6|6546.6|44
1632937200000|2021-09-29 17:40:00|6548.9|6546.9|6549.9|6547.9|6552.1|6550.1|6545.4|6543.4|66
1632937500000|2021-09-29 17:45:00|6549.6|6547.6|6547.6|6545.6|6551.1|6549.1|6547.4|6545.4|33
1632937800000|2021-09-29 17:50:00|6547.4|6545.4|6549.6|6547.6|6551.6|6549.6|6547.1|6545.1|29
1632938100000|2021-09-29 17:55:00|6549.9|6547.9|6553.9|6551.9|6553.9|6551.9|6549.1|6547.1|116
1632938400000|2021-09-29 18:00:00|6553.6|6551.6|6556.1|6554.1|6557.6|6555.6|6552.9|6550.9|62
1632938700000|2021-09-29 18:05:00|6556.4|6554.4|6562.9|6560.9|6563.1|6561.1|6555.6|6553.6|77
1632939000000|2021-09-29 18:10:00|6563.4|6561.4|6570.4|6568.4|6570.4|6568.4|6563.1|6561.1|185
1632939300000|2021-09-29 18:15:00|6570.1|6568.1|6569.9|6567.9|6571.4|6569.4|6569.1|6567.1|114
1632939600000|2021-09-29 18:20:00|6570.1|6568.1|6567.9|6565.9|6571.1|6569.1|6567.4|6565.4|69
1632939900000|2021-09-29 18:25:00|6568.1|6566.1|6568.6|6566.6|6569.6|6567.6|6568.1|6566.1|30
1632940200000|2021-09-29 18:30:00|6568.4|6566.4|6571.6|6569.6|6571.6|6569.6|6568.4|6566.4|97
1632940500000|2021-09-29 18:35:00|6571.4|6569.4|6569.4|6567.4|6571.4|6569.4|6568.1|6566.1|22
1632940800000|2021-09-29 18:40:00|6569.1|6567.1|6573.9|6571.9|6574.4|6572.4|6568.1|6566.1|43
1632941100000|2021-09-29 18:45:00|6573.6|6571.6|6570.1|6568.1|6574.6|6572.6|6569.1|6567.1|74
1632941400000|2021-09-29 18:50:00|6569.9|6567.9|6571.9|6569.9|6572.9|6570.9|6569.6|6567.6|33
1632941700000|2021-09-29 18:55:00|6572.1|6570.1|6571.1|6569.1|6572.1|6570.1|6569.4|6567.4|23
1632942000000|2021-09-29 19:00:00|6571.4|6569.4|6565.9|6563.9|6573.9|6571.9|6565.6|6563.6|42
1632942300000|2021-09-29 19:05:00|6566.1|6564.1|6568.9|6566.9|6571.1|6569.1|6565.6|6563.6|41
1632942600000|2021-09-29 19:10:00|6568.6|6566.6|6571.4|6569.4|6571.6|6569.6|6568.1|6566.1|9
1632942900000|2021-09-29 19:15:00|6571.1|6569.1|6571.1|6569.1|6572.9|6570.9|6569.6|6567.6|27
1632943200000|2021-09-29 19:20:00|6570.9|6568.9|6568.1|6566.1|6571.1|6569.1|6567.9|6565.9|32
1632943500000|2021-09-29 19:25:00|6568.4|6566.4|6569.1|6567.1|6570.6|6568.6|6568.1|6566.1|14
1632943800000|2021-09-29 19:30:00|6568.9|6566.9|6568.6|6566.6|6569.9|6567.9|6567.1|6565.1|66
1632944100000|2021-09-29 19:35:00|6568.9|6566.9|6566.1|6564.1|6568.9|6566.9|6565.4|6563.4|29
1632944400000|2021-09-29 19:40:00|6565.9|6563.9|6561.1|6559.1|6565.9|6563.9|6560.9|6558.9|50
1632944700000|2021-09-29 19:45:00|6560.9|6558.9|6561.6|6559.6|6562.1|6560.1|6559.4|6557.4|100
1632945000000|2021-09-29 19:50:00|6561.4|6559.4|6553.1|6551.1|6561.4|6559.4|6552.9|6550.9|195
1632945300000|2021-09-29 19:55:00|6552.9|6550.9|6554.6|6552.6|6555.9|6553.9|6550.9|6548.9|246
1632945600000|2021-09-29 20:00:00|6555.6|6551.6|6566.3|6562.3|6566.3|6562.3|6555.5|6551.5|0
1632945900000|2021-09-29 20:05:00|6566.4|6562.4|6568.4|6564.4|6569.2|6565.2|6565|6561|0
1632946200000|2021-09-29 20:10:00|6568.3|6564.3|6568.2|6564.2|6570.4|6566.4|6565.9|6561.9|0
1632946500000|2021-09-29 20:15:00|6567.8|6563.8|6566.2|6562.2|6567.8|6563.8|6566.2|6562.2|0
1632946800000|2021-09-29 20:20:00|6566.6|6562.6|6564.1|6560.1|6566.6|6562.6|6563.3|6559.3|0
1632947100000|2021-09-29 20:25:00|6564|6560|6562.8|6558.8|6564.1|6560.1|6562|6558|0
1632947400000|2021-09-29 20:30:00|6562.9|6558.9|6567.9|6563.9|6567.9|6563.9|6562.8|6558.8|0
1632947700000|2021-09-29 20:35:00|6567.8|6563.8|6570|6566|6570.5|6566.5|6567.6|6563.6|0
1632948000000|2021-09-29 20:40:00|6569.9|6565.9|6568.3|6564.3|6569.9|6565.9|6566.3|6562.3|0
1632948300000|2021-09-29 20:45:00|6568.4|6564.4|6569.6|6565.6|6569.6|6565.6|6566.2|6562.2|0
1632948600000|2021-09-29 20:50:00|6569.7|6565.7|6566.9|6562.9|6570.4|6566.4|6566.4|6562.4|0
1632948900000|2021-09-29 20:55:00|6567|6563|6567.4|6563.4|6567.6|6563.6|6565.9|6561.9|0
1632949200000|2021-09-29 21:00:00|6567|6563|6567|6563|6567.1|6563.1|6566.6|6562.6|0
1632949500000|2021-09-29 21:05:00|6566.8|6562.8|6567|6563|6567|6563|6566.4|6562.4|0
1632949800000|2021-09-29 21:10:00|6566.8|6562.8|6567.4|6563.4|6567.4|6563.4|6566.8|6562.8|0
1632950100000|2021-09-29 21:15:00|6567.1|6563.1|6567.4|6563.4|6567.4|6563.4|6567|6563|0
1632950400000|2021-09-29 21:20:00|6567.5|6563.5|6567.1|6563.1|6567.8|6563.8|6567.1|6563.1|0
1632950700000|2021-09-29 21:25:00|6567.2|6563.2|6567.4|6563.4|6567.5|6563.5|6567.2|6563.2|0
1632951000000|2021-09-29 21:30:00|6567.3|6563.3|6567.4|6563.4|6567.4|6563.4|6567.3|6563.3|0
1632951300000|2021-09-29 21:35:00|6567.3|6563.3|6567.4|6563.4|6567.4|6563.4|6567.3|6563.3|0
1632951600000|2021-09-29 21:40:00|6567.5|6563.5|6567.8|6563.8|6567.9|6563.9|6567.5|6563.5|0
1632951900000|2021-09-29 21:45:00|6567.9|6563.9|6567.8|6563.8|6567.9|6563.9|6567.7|6563.7|0
1632952200000|2021-09-29 21:50:00|6568.1|6564.1|6568.1|6564.1|6568.1|6564.1|6568.1|6564.1|0
1632952500000|2021-09-29 21:55:00|6568.2|6564.2|6569.2|6565.2|6569.7|6565.7|6568.2|6564.2|0
1632952800000|2021-09-29 22:00:00|6569.8|6565.8|6569.2|6565.2|6574.2|6570.2|6569.2|6565.2|0
1632953100000|2021-09-29 22:05:00|6569.3|6565.3|6568|6564|6570.9|6566.9|6567.6|6563.6|0
1632953400000|2021-09-29 22:10:00|6568.1|6564.1|6566.3|6562.3|6568.9|6564.9|6566|6562|0
1632953700000|2021-09-29 22:15:00|6566.5|6562.5|6567.2|6563.2|6568.4|6564.4|6566.5|6562.5|0
1632954000000|2021-09-29 22:20:00|6567.5|6563.5|6567.2|6563.2|6567.5|6563.5|6566.4|6562.4|0
1632954300000|2021-09-29 22:25:00|6567.6|6563.6|6565.1|6561.1|6569.7|6565.7|6565.1|6561.1|0
1632954600000|2021-09-29 22:30:00|6565.5|6561.5|6567.6|6563.6|6568|6564|6565.5|6561.5|0
1632954900000|2021-09-29 22:35:00|6567.7|6563.7|6570.9|6566.9|6571.3|6567.3|6567.7|6563.7|0
1632955200000|2021-09-29 22:40:00|6570.8|6566.8|6570.9|6566.9|6571.8|6567.8|6569.7|6565.7|0
1632955500000|2021-09-29 22:45:00|6571.3|6567.3|6570.5|6566.5|6571.3|6567.3|6570.5|6566.5|0
1632955800000|2021-09-29 22:50:00|6570.6|6566.6|6570.5|6566.5|6570.9|6566.9|6570.1|6566.1|0
1632956100000|2021-09-29 22:55:00|6570.1|6566.1|6570.1|6566.1|6570.5|6566.5|6568.4|6564.4|0
1632956400000|2021-09-29 23:00:00|6570.3|6566.3|6571.8|6567.8|6572.1|6568.1|6570.2|6566.2|0
1632956700000|2021-09-29 23:05:00|6572|6568|6571.8|6567.8|6572.1|6568.1|6570.9|6566.9|0
1632957000000|2021-09-29 23:10:00|6572|6568|6572.6|6568.6|6572.6|6568.6|6571.8|6567.8|0
1632957300000|2021-09-29 23:15:00|6572.3|6568.3|6579.5|6576.5|6579.5|6576.5|6571.6|6568.1|0
1632957600000|2021-09-29 23:20:00|6579.4|6576.4|6579.9|6576.9|6580.8|6577.8|6578.7|6575.7|0
1632957900000|2021-09-29 23:25:00|6579.7|6576.7|6581.6|6578.6|6582.6|6579.6|6579.5|6576.5|0
1632958200000|2021-09-29 23:30:00|6581.7|6578.7|6580.3|6577.3|6582.8|6579.8|6579.9|6576.9|0
1632958500000|2021-09-29 23:35:00|6580.4|6577.4|6579.7|6576.7|6581.1|6578.1|6579.5|6576.5|0
1632958800000|2021-09-29 23:40:00|6579.6|6576.6|6579.5|6576.5|6580.3|6577.3|6578.7|6575.7|0
1632959100000|2021-09-29 23:45:00|6579.4|6576.4|6577.9|6574.9|6579.4|6576.4|6576.6|6573.6|0
1632959400000|2021-09-29 23:50:00|6578.1|6575.1|6577.9|6574.9|6579.9|6576.9|6576.6|6573.6|0
1632959700000|2021-09-29 23:55:00|6577.8|6574.8|6576.5|6573.5|6579.4|6576.4|6574.9|6571.9|0
1632960000000|2021-09-30 00:00:00|6576.4|6573.4|6576.9|6573.9|6577.4|6574.4|6572.6|6569.6|0
1632960300000|2021-09-30 00:05:00|6577|6574|6576.1|6573.1|6578.2|6575.2|6574.8|6571.8|0
1632960600000|2021-09-30 00:10:00|6576.2|6573.2|6575.7|6572.7|6578.4|6575.4|6575.7|6572.7|0
1632960900000|2021-09-30 00:15:00|6575.5|6572.5|6568.4|6565.4|6575.7|6572.7|6562.1|6559.1|0
1632961200000|2021-09-30 00:20:00|6568.5|6565.5|6568.4|6565.4|6569.1|6566.1|6566.4|6563.4|0
1632961500000|2021-09-30 00:25:00|6568.1|6565.1|6569.8|6566.8|6570.6|6567.6|6567.6|6564.6|0
1632961800000|2021-09-30 00:30:00|6569.7|6566.7|6567.6|6564.6|6571.4|6568.4|6567.5|6564.5|0
1632962100000|2021-09-30 00:35:00|6567.5|6564.5|6568.5|6565.5|6569.3|6566.3|6566.6|6563.6|0
1632962400000|2021-09-30 00:40:00|6568.7|6565.7|6568.9|6565.9|6570.5|6567.5|6566.6|6563.6|0
1632962700000|2021-09-30 00:45:00|6569|6566|6571.8|6568.8|6572.9|6569.9|6569|6566|0
1632963000000|2021-09-30 00:50:00|6571.9|6568.9|6571.6|6568.6|6575.1|6572.1|6571.6|6568.6|0
1632963300000|2021-09-30 00:55:00|6571.5|6568.5|6572.9|6569.9|6573.2|6570.2|6570.4|6567.4|0
1632963600000|2021-09-30 01:00:00|6573|6570|6568.8|6565.8|6573|6570|6568.8|6565.8|0
1632963900000|2021-09-30 01:05:00|6568.9|6565.9|6569.3|6566.3|6569.6|6566.6|6566.7|6563.7|0
1632964200000|2021-09-30 01:10:00|6569.2|6566.2|6570.6|6567.6|6572.3|6569.3|6568.4|6565.4|0
1632964500000|2021-09-30 01:15:00|6570.2|6567.2|6569.8|6566.8|6573.7|6570.7|6568.7|6565.7|0
1632964800000|2021-09-30 01:20:00|6569.5|6566.5|6565.2|6562.2|6570.9|6567.9|6564.7|6561.7|0
1632965100000|2021-09-30 01:25:00|6565.3|6562.3|6566.5|6563.5|6567.8|6564.8|6562.8|6559.8|0
1632965400000|2021-09-30 01:30:00|6566.4|6563.4|6568.7|6565.7|6569.1|6566.1|6566|6563|0
1632965700000|2021-09-30 01:35:00|6568.6|6565.6|6569.3|6566.3|6570.3|6567.3|6565.5|6562.5|0
1632966000000|2021-09-30 01:40:00|6569.5|6566.5|6566|6563|6569.9|6566.9|6564|6561|0
1632966300000|2021-09-30 01:45:00|6566.1|6563.1|6573.1|6570.1|6573.9|6570.9|6566.1|6563.1|0
1632966600000|2021-09-30 01:50:00|6573.2|6570.2|6576.7|6573.7|6576.7|6573.7|6571.5|6568.5|0
1632966900000|2021-09-30 01:55:00|6576.8|6573.8|6578.7|6575.7|6579.6|6576.6|6576.4|6573.4|0
1632967200000|2021-09-30 02:00:00|6578.6|6575.6|6579.5|6576.5|6580.3|6577.3|6577.1|6574.1|0
1632967500000|2021-09-30 02:05:00|6578.8|6575.8|6581.6|6578.6|6581.8|6578.8|6578|6575|0
1632967800000|2021-09-30 02:10:00|6580.9|6577.9|6580.2|6577.2|6582.4|6579.4|6578.7|6575.7|0
1632968100000|2021-09-30 02:15:00|6580.1|6577.1|6584.4|6581.4|6586.4|6583.4|6579.5|6576.5|0
1632968400000|2021-09-30 02:20:00|6584.3|6581.3|6584.1|6581.1|6587.1|6584.1|6583.6|6580.6|0
1632968700000|2021-09-30 02:25:00|6584.4|6581.4|6586.6|6583.6|6587.2|6584.2|6584.4|6581.4|0
1632969000000|2021-09-30 02:30:00|6586.5|6583.5|6582.3|6579.3|6586.5|6583.5|6581.9|6578.9|0
1632969300000|2021-09-30 02:35:00|6582.2|6579.2|6584.6|6581.6|6584.6|6581.6|6581.5|6578.5|0
1632969600000|2021-09-30 02:40:00|6583.9|6580.9|6585.5|6582.5|6587|6584|6583.9|6580.9|0
1632969900000|2021-09-30 02:45:00|6585.7|6582.7|6583.9|6580.9|6586.3|6583.3|6582.4|6579.4|0
1632970200000|2021-09-30 02:50:00|6583.8|6580.8|6582.9|6579.9|6585.7|6582.7|6582.9|6579.9|0
1632970500000|2021-09-30 02:55:00|6582.8|6579.8|6584.4|6581.4|6586|6583|6581.4|6578.4|0
1632970800000|2021-09-30 03:00:00|6584.5|6581.5|6585|6582|6586.9|6583.9|6584.5|6581.5|0
1632971100000|2021-09-30 03:05:00|6585.2|6582.2|6584.1|6581.1|6585.2|6582.2|6582.9|6579.9|0
1632971400000|2021-09-30 03:10:00|6583.9|6580.9|6583.1|6580.1|6584|6581|6581.4|6578.4|0
1632971700000|2021-09-30 03:15:00|6582.7|6579.7|6585.2|6582.2|6586.1|6583.1|6582.6|6579.6|0
1632972000000|2021-09-30 03:20:00|6584.9|6581.9|6584.5|6581.5|6584.9|6581.9|6583.3|6580.3|0
1632972300000|2021-09-30 03:25:00|6584.6|6581.6|6585.2|6582.2|6585.6|6582.6|6584.1|6581.1|0
1632972600000|2021-09-30 03:30:00|6584.8|6581.8|6584.8|6581.8|6585.2|6582.2|6582.9|6579.9|0
1632972900000|2021-09-30 03:35:00|6584.7|6581.7|6584.2|6581.2|6587.1|6584.1|6583.7|6580.7|0
1632973200000|2021-09-30 03:40:00|6584.4|6581.4|6584.5|6581.5|6585.2|6582.2|6584.1|6581.1|0
1632973500000|2021-09-30 03:45:00|6584.9|6581.9|6588.7|6585.7|6588.7|6585.7|6584.9|6581.9|0
1632973800000|2021-09-30 03:50:00|6588.8|6585.8|6591.1|6588.1|6591.2|6588.2|6588.3|6585.3|0
1632974100000|2021-09-30 03:55:00|6590.9|6587.9|6588.7|6585.7|6590.9|6587.9|6587.6|6584.6|0
1632974400000|2021-09-30 04:00:00|6588.6|6585.6|6588.1|6585.1|6589.1|6586.1|6587.8|6584.8|0
1632974700000|2021-09-30 04:05:00|6588.2|6585.2|6588.5|6585.5|6588.6|6585.6|6587.6|6584.6|0
1632975000000|2021-09-30 04:10:00|6588.4|6585.4|6588.4|6585.4|6589.2|6586.2|6587.6|6584.6|0
1632975300000|2021-09-30 04:15:00|6588.2|6585.2|6591.6|6588.6|6591.6|6588.6|6588|6585|0
1632975600000|2021-09-30 04:20:00|6591.5|6588.5|6589.2|6586.2|6591.5|6588.5|6589.2|6586.2|0
1632975900000|2021-09-30 04:25:00|6589.4|6586.4|6591.6|6588.6|6592.2|6589.2|6589.2|6586.2|0
1632976200000|2021-09-30 04:30:00|6591.5|6588.5|6591.4|6588.4|6593.2|6590.2|6590.5|6587.5|0
1632976500000|2021-09-30 04:35:00|6591.3|6588.3|6592.8|6589.8|6592.8|6589.8|6590.9|6587.9|0
1632976800000|2021-09-30 04:40:00|6592.7|6589.7|6593.5|6590.5|6593.8|6590.8|6591.9|6588.9|0
1632977100000|2021-09-30 04:45:00|6593.6|6590.6|6593.3|6590.3|6594.9|6591.9|6592.6|6589.6|0
1632977400000|2021-09-30 04:50:00|6593.6|6590.6|6594.7|6591.7|6596.7|6593.7|6593.6|6590.6|0
1632977700000|2021-09-30 04:55:00|6594.5|6591.5|6594.4|6591.4|6595.1|6592.1|6594.3|6591.3|0
1632978000000|2021-09-30 05:00:00|6594.3|6591.3|6604.9|6601.9|6604.9|6601.9|6594.3|6591.3|0
1632978300000|2021-09-30 05:05:00|6604.8|6601.8|6605.5|6602.5|6605.5|6602.5|6602.9|6599.9|0
1632978600000|2021-09-30 05:10:00|6605.7|6602.7|6601.9|6598.9|6608.3|6605.3|6601.4|6598.4|0
1632978900000|2021-09-30 05:15:00|6602.1|6599.1|6598|6595|6604.4|6601.4|6597.8|6594.8|0
1632979200000|2021-09-30 05:20:00|6598.3|6595.3|6595.3|6592.3|6599.1|6596.1|6595.2|6592.2|0
1632979500000|2021-09-30 05:25:00|6595.1|6592.1|6591.3|6588.3|6595.7|6592.7|6590.6|6587.6|0
1632979800000|2021-09-30 05:30:00|6591.4|6588.4|6595.1|6592.1|6595.5|6592.5|6591.3|6588.3|0
1632980100000|2021-09-30 05:35:00|6595.2|6592.2|6599.2|6596.2|6601.6|6598.6|6595.2|6592.2|0
1632980400000|2021-09-30 05:40:00|6599.3|6596.3|6596.3|6593.3|6599.6|6596.6|6596.3|6593.3|0
1632980700000|2021-09-30 05:45:00|6596.5|6593.5|6589.1|6586.1|6597|6594|6588.7|6585.7|0
1632981000000|2021-09-30 05:50:00|6589.2|6586.2|6599|6596|6602.1|6599.1|6588.7|6585.7|0
1632981300000|2021-09-30 05:55:00|6599.1|6596.1|6593.6|6590.6|6599.4|6596.4|6592.3|6589.3|0
1632981600000|2021-09-30 06:00:00|6593.4|6590.4|6606.9|6604.9|6606.9|6604.9|6593.4|6589.9|441
1632981900000|2021-09-30 06:05:00|6606.6|6604.6|6613.1|6611.1|6615.4|6613.4|6604.4|6602.4|299
1632982200000|2021-09-30 06:10:00|6612.9|6610.9|6612.6|6610.6|6614.6|6612.6|6612.1|6610.1|135
1632982500000|2021-09-30 06:15:00|6612.9|6610.9|6616.6|6614.6|6618.4|6616.4|6612.9|6610.9|197
1632982800000|2021-09-30 06:20:00|6616.9|6614.9|6612.6|6610.6|6618.6|6616.6|6612.1|6610.1|358
1632983100000|2021-09-30 06:25:00|6612.4|6610.4|6612.1|6610.1|6614.6|6612.6|6611.4|6609.4|221
1632983400000|2021-09-30 06:30:00|6612.4|6610.4|6610.4|6608.4|6612.9|6610.9|6609.6|6607.6|159
1632983700000|2021-09-30 06:35:00|6610.1|6608.1|6613.6|6611.6|6614.4|6612.4|6607.9|6605.9|462
1632984000000|2021-09-30 06:40:00|6613.4|6611.4|6613.4|6611.4|6614.6|6612.6|6611.4|6609.4|95
1632984300000|2021-09-30 06:45:00|6613.1|6611.1|6617.6|6615.6|6618.6|6616.6|6613.1|6611.1|238
1632984600000|2021-09-30 06:50:00|6617.9|6615.9|6610.4|6608.4|6618.6|6616.6|6608.9|6606.9|260
1632984900000|2021-09-30 06:55:00|6610.1|6608.1|6614.4|6612.4|6614.9|6612.9|6608.9|6606.9|347
1632985200000|2021-09-30 07:00:00|6614.6|6613.6|6611.1|6610.1|6623.1|6622.1|6600.1|6599.1|2491
1632985500000|2021-09-30 07:05:00|6610.6|6609.6|6586.9|6585.9|6611.4|6610.4|6584.9|6583.9|1776
1632985800000|2021-09-30 07:10:00|6587.1|6586.1|6585.4|6584.4|6590.9|6589.9|6576.6|6575.6|811
1632986100000|2021-09-30 07:15:00|6585.6|6584.6|6595.9|6594.9|6595.9|6594.9|6583.9|6582.9|582
1632986400000|2021-09-30 07:20:00|6595.6|6594.6|6601.9|6600.9|6606.1|6605.1|6593.6|6592.6|618
1632986700000|2021-09-30 07:25:00|6601.6|6600.6|6598.6|6597.6|6605.9|6604.9|6596.9|6595.9|619
1632987000000|2021-09-30 07:30:00|6598.4|6597.4|6599.6|6598.6|6601.9|6600.9|6595.9|6594.9|569
1632987300000|2021-09-30 07:35:00|6599.4|6598.4|6604.4|6603.4|6608.4|6607.4|6598.4|6597.4|784
1632987600000|2021-09-30 07:40:00|6604.7|6603.7|6602.4|6601.4|6607.4|6606.4|6601.2|6600.2|825
1632987900000|2021-09-30 07:45:00|6602.2|6601.2|6610.7|6609.7|6613.4|6612.4|6600.7|6599.7|612
1632988200000|2021-09-30 07:50:00|6610.9|6609.9|6610.4|6609.4|6615.4|6614.4|6607.4|6606.4|480
1632988500000|2021-09-30 07:55:00|6610.2|6609.2|6605.9|6604.9|6612.4|6611.4|6603.9|6602.9|540
1632988800000|2021-09-30 08:00:00|6605.7|6604.7|6609.7|6608.7|6612.7|6611.7|6604.4|6603.4|588
1632989100000|2021-09-30 08:05:00|6609.4|6608.4|6608.9|6607.9|6616.4|6615.4|6605.4|6604.4|1078
1632989400000|2021-09-30 08:10:00|6608.7|6607.7|6601.4|6600.4|6611.7|6610.7|6600.2|6599.2|415
1632989700000|2021-09-30 08:15:00|6601.7|6600.7|6587.4|6586.4|6601.7|6600.7|6587.2|6586.2|641
1632990000000|2021-09-30 08:20:00|6587.7|6586.7|6595.2|6594.2|6595.4|6594.4|6587.7|6586.7|387
1632990300000|2021-09-30 08:25:00|6594.9|6593.9|6594.4|6593.4|6599.7|6598.7|6593.2|6592.2|277
1632990600000|2021-09-30 08:30:00|6594.7|6593.7|6588.9|6587.9|6595.2|6594.2|6586.4|6585.4|405
1632990900000|2021-09-30 08:35:00|6588.7|6587.7|6590.4|6589.4|6591.9|6590.9|6584.4|6583.4|248
1632991200000|2021-09-30 08:40:00|6590.7|6589.7|6587.7|6586.7|6592.4|6591.4|6586.4|6585.4|319
1632991500000|2021-09-30 08:45:00|6587.4|6586.4|6589.4|6588.4|6592.4|6591.4|6587.2|6586.2|233
1632991800000|2021-09-30 08:50:00|6589.7|6588.7|6593.4|6592.4|6594.7|6593.7|6589.7|6588.7|279
1632992100000|2021-09-30 08:55:00|6593.7|6592.7|6596.4|6595.4|6596.9|6595.9|6590.7|6589.7|154
1632992400000|2021-09-30 09:00:00|6596.7|6595.7|6604.7|6603.7|6604.7|6603.7|6595.2|6594.2|265
1632992700000|2021-09-30 09:05:00|6604.9|6603.9|6600.4|6599.4|6606.4|6605.4|6597.2|6596.2|479
1632993000000|2021-09-30 09:10:00|6600.7|6599.7|6597.9|6596.9|6601.7|6600.7|6596.9|6595.9|244
1632993300000|2021-09-30 09:15:00|6598.2|6597.2|6589.9|6588.9|6600.7|6599.7|6589.9|6588.9|291
1632993600000|2021-09-30 09:20:00|6589.7|6588.7|6588.7|6587.7|6592.2|6591.2|6586.7|6585.7|268
1632993900000|2021-09-30 09:25:00|6588.9|6587.9|6590.4|6589.4|6591.2|6590.2|6585.2|6584.2|379
1632994200000|2021-09-30 09:30:00|6590.7|6589.7|6589.9|6588.9|6590.7|6589.7|6585.9|6584.9|171
1632994500000|2021-09-30 09:35:00|6590.2|6589.2|6584.7|6583.7|6591.9|6590.9|6584.7|6583.7|190
1632994800000|2021-09-30 09:40:00|6584.4|6583.4|6578.9|6577.9|6585.7|6584.7|6578.7|6577.7|401
1632995100000|2021-09-30 09:45:00|6579.4|6578.4|6575.4|6574.4|6579.7|6578.7|6573.4|6572.4|512
1632995400000|2021-09-30 09:50:00|6575.7|6574.7|6574.4|6573.4|6578.9|6577.9|6572.2|6571.2|461
1632995700000|2021-09-30 09:55:00|6573.9|6572.9|6573.4|6572.4|6576.2|6575.2|6571.2|6570.2|506
1632996000000|2021-09-30 10:00:00|6573.2|6572.2|6578.4|6577.4|6581.4|6580.4|6572.4|6571.4|295
1632996300000|2021-09-30 10:05:00|6578.7|6577.7|6577.9|6576.9|6579.9|6578.9|6575.2|6574.2|221
1632996600000|2021-09-30 10:10:00|6578.2|6577.2|6568.4|6567.4|6579.2|6578.2|6567.7|6566.7|362
1632996900000|2021-09-30 10:15:00|6568.7|6567.7|6569.9|6568.9|6570.2|6569.2|6566.7|6565.7|310
1632997200000|2021-09-30 10:20:00|6570.2|6569.2|6558.7|6557.7|6571.7|6570.7|6557.2|6556.2|519
1632997500000|2021-09-30 10:25:00|6558.9|6557.9|6553.2|6552.2|6562.7|6561.7|6552.9|6551.9|497
1632997800000|2021-09-30 10:30:00|6553.7|6552.7|6558.4|6557.4|6559.2|6558.2|6550.7|6549.7|448
1632998100000|2021-09-30 10:35:00|6558.7|6557.7|6564.2|6563.2|6564.2|6563.2|6555.2|6554.2|486
1632998400000|2021-09-30 10:40:00|6563.9|6562.9|6562.2|6561.2|6565.4|6564.4|6560.4|6559.4|196
1632998700000|2021-09-30 10:45:00|6562.4|6561.4|6572.7|6571.7|6573.4|6572.4|6562.4|6561.4|322
1632999000000|2021-09-30 10:50:00|6572.4|6571.4|6565.2|6564.2|6572.7|6571.7|6565.2|6564.2|176
1632999300000|2021-09-30 10:55:00|6565.7|6564.7|6560.2|6559.2|6570.2|6569.2|6560.2|6559.2|339
1632999600000|2021-09-30 11:00:00|6559.9|6558.9|6557.2|6556.2|6563.4|6562.4|6556.4|6555.4|291
1632999900000|2021-09-30 11:05:00|6556.9|6555.9|6558.9|6557.9|6559.7|6558.7|6555.7|6554.7|257
1633000200000|2021-09-30 11:10:00|6559.2|6558.2|6564.4|6563.4|6564.7|6563.7|6557.9|6556.9|360
1633000500000|2021-09-30 11:15:00|6564.7|6563.7|6568.2|6567.2|6568.9|6567.9|6558.9|6557.9|292
1633000800000|2021-09-30 11:20:00|6568.4|6567.4|6563.9|6562.9|6568.9|6567.9|6562.4|6561.4|172
1633001100000|2021-09-30 11:25:00|6564.2|6563.2|6565.2|6564.2|6566.2|6565.2|6562.2|6561.2|167
1633001400000|2021-09-30 11:30:00|6564.9|6563.9|6564.2|6563.2|6566.4|6565.4|6562.7|6561.7|177
1633001700000|2021-09-30 11:35:00|6564.4|6563.4|6558.9|6557.9|6569.2|6568.2|6558.4|6557.4|169
1633002000000|2021-09-30 11:40:00|6558.5|6557.5|6550.5|6549.5|6560.3|6559.3|6549.8|6548.8|449
1633002300000|2021-09-30 11:45:00|6550.8|6549.8|6556.8|6555.8|6556.8|6555.8|6550.8|6549.8|247
1633002600000|2021-09-30 11:50:00|6557|6556|6560.8|6559.8|6562.5|6561.5|6554.8|6553.8|249
1633002900000|2021-09-30 11:55:00|6561|6560|6560|6559|6563.3|6562.3|6558.5|6557.5|178
1633003200000|2021-09-30 12:00:00|6560.3|6559.3|6559.8|6558.8|6564.8|6563.8|6559.3|6558.3|249
1633003500000|2021-09-30 12:05:00|6559.5|6558.5|6556.3|6555.3|6561.3|6560.3|6555.8|6554.8|439
1633003800000|2021-09-30 12:10:00|6556|6555|6557|6556|6559|6558|6555|6554|220
1633004100000|2021-09-30 12:15:00|6556.8|6555.8|6556.5|6555.5|6559|6558|6555.5|6554.5|212
1633004400000|2021-09-30 12:20:00|6556.8|6555.8|6558.5|6557.5|6562|6561|6556.5|6555.5|307
1633004700000|2021-09-30 12:25:00|6558.3|6557.3|6560|6559|6561.8|6560.8|6556.5|6555.5|209
1633005000000|2021-09-30 12:30:00|6560.3|6559.3|6565|6564|6568|6567|6560|6559|313
1633005300000|2021-09-30 12:35:00|6564.8|6563.8|6562.8|6561.8|6567.3|6566.3|6560|6559|260
1633005600000|2021-09-30 12:40:00|6562.5|6561.5|6561.8|6560.8|6564.8|6563.8|6561|6560|182
1633005900000|2021-09-30 12:45:00|6562|6561|6562.8|6561.8|6566.3|6565.3|6561.5|6560.5|163
1633006200000|2021-09-30 12:50:00|6563|6562|6558.5|6557.5|6563.8|6562.8|6558.5|6557.5|320
1633006500000|2021-09-30 12:55:00|6558.8|6557.8|6551.3|6550.3|6559.8|6558.8|6551.3|6550.3|321
1633006800000|2021-09-30 13:00:00|6551.5|6550.5|6543.5|6542.5|6552|6551|6543.5|6542.5|748
1633007100000|2021-09-30 13:05:00|6543.8|6542.8|6545.8|6544.8|6549.3|6548.3|6541.5|6540.5|384
1633007400000|2021-09-30 13:10:00|6545.5|6544.5|6546|6545|6551.3|6550.3|6544.8|6543.8|290
1633007700000|2021-09-30 13:15:00|6546.3|6545.3|6545.5|6544.5|6548.3|6547.3|6542.5|6541.5|474
1633008000000|2021-09-30 13:20:00|6545.8|6544.8|6543.3|6542.3|6545.8|6544.8|6541.8|6540.8|300
1633008300000|2021-09-30 13:25:00|6542.5|6541.5|6545.5|6544.5|6549.5|6548.5|6541.3|6540.3|450
1633008600000|2021-09-30 13:30:00|6545.3|6544.3|6543.3|6542.3|6547|6546|6535.5|6534.5|1289
1633008900000|2021-09-30 13:35:00|6543.8|6542.8|6518.3|6517.3|6543.8|6542.8|6516.3|6515.3|1118
1633009200000|2021-09-30 13:40:00|6518.5|6517.5|6518.5|6517.5|6523.3|6522.3|6514.8|6513.8|784
1633009500000|2021-09-30 13:45:00|6519|6518|6533.8|6532.8|6534|6533|6512.5|6511.5|1125
1633009800000|2021-09-30 13:50:00|6534|6533|6544.5|6543.5|6544.5|6543.5|6533|6532|914
1633010100000|2021-09-30 13:55:00|6544.3|6543.3|6521.5|6520.5|6544.3|6543.3|6521.5|6520.5|1081
1633010400000|2021-09-30 14:00:00|6521|6520|6522.8|6521.8|6531.5|6530.5|6518.3|6517.3|825
1633010700000|2021-09-30 14:05:00|6522.5|6521.5|6525.8|6524.8|6526|6525|6514|6513|1162
1633011000000|2021-09-30 14:10:00|6525.6|6524.6|6519.1|6518.1|6528.3|6527.3|6518.6|6517.6|742
1633011300000|2021-09-30 14:15:00|6518.8|6517.8|6526.6|6525.6|6527.3|6526.3|6518.1|6517.1|846
1633011600000|2021-09-30 14:20:00|6526.3|6525.3|6516.6|6515.6|6527.6|6526.6|6516.1|6515.1|874
1633011900000|2021-09-30 14:25:00|6516.3|6515.3|6528.6|6527.6|6531.1|6530.1|6515.1|6514.1|866
1633012200000|2021-09-30 14:30:00|6528.8|6527.8|6531.1|6530.1|6534.8|6533.8|6519.1|6518.1|446
1633012500000|2021-09-30 14:35:00|6531.3|6530.3|6533.8|6532.8|6535.1|6534.1|6528.6|6527.6|381
1633012800000|2021-09-30 14:40:00|6533.6|6532.6|6528.6|6527.6|6533.6|6532.6|6522.8|6521.8|642
1633013100000|2021-09-30 14:45:00|6528.8|6527.8|6516.6|6515.6|6529.8|6528.8|6516.6|6515.6|812
1633013400000|2021-09-30 14:50:00|6516.3|6515.3|6515.1|6514.1|6516.8|6515.8|6510.3|6509.3|851
1633013700000|2021-09-30 14:55:00|6514.8|6513.8|6514.8|6513.8|6515.6|6514.6|6509.1|6508.1|826
1633014000000|2021-09-30 15:00:00|6514.3|6513.3|6523.1|6522.1|6524.1|6523.1|6510.6|6509.6|799
1633014300000|2021-09-30 15:05:00|6522.8|6521.8|6531.1|6530.1|6532.1|6531.1|6521.8|6520.8|535
1633014600000|2021-09-30 15:10:00|6531.3|6530.3|6536.1|6535.1|6537.6|6536.6|6530.8|6529.8|1030
1633014900000|2021-09-30 15:15:00|6535.8|6534.8|6540.6|6539.6|6543.3|6542.3|6535.8|6534.8|761
1633015200000|2021-09-30 15:20:00|6540.8|6539.8|6532.6|6531.6|6543.1|6542.1|6532.3|6531.3|1083
1633015500000|2021-09-30 15:25:00|6532.8|6531.8|6542.6|6541.6|6545.8|6544.8|6530.6|6529.6|2516
1633015800000|2021-09-30 15:30:00|6543.1|6541.1|6516.6|6514.6|6543.3|6541.3|6512.1|6510.1|6730
1633016100000|2021-09-30 15:35:00|6515.8|6513.8|6519.6|6517.6|6528.1|6526.1|6507.3|6505.3|6547
1633016400000|2021-09-30 15:40:00|6519.1|6517.1|6517.8|6515.8|6519.1|6517.1|6512.6|6510.6|590
1633016700000|2021-09-30 15:45:00|6517.6|6515.6|6514.6|6512.6|6522.6|6520.6|6510.8|6508.8|662
1633017000000|2021-09-30 15:50:00|6514.8|6512.8|6516.3|6514.3|6516.3|6514.3|6508.8|6506.8|349
1633017300000|2021-09-30 15:55:00|6516.1|6514.1|6517.3|6515.3|6517.6|6515.6|6511.3|6509.3|333
1633017600000|2021-09-30 16:00:00|6517.1|6515.1|6511.3|6509.3|6520.1|6518.1|6510.6|6508.6|256
1633017900000|2021-09-30 16:05:00|6511.6|6509.6|6496.8|6494.8|6511.6|6509.6|6496.3|6494.3|555
1633018200000|2021-09-30 16:10:00|6497.1|6495.1|6501.8|6499.8|6503.8|6501.8|6497.1|6495.1|196
1633018500000|2021-09-30 16:15:00|6501.3|6499.3|6501.6|6499.6|6504.8|6502.8|6498.8|6496.8|208
1633018800000|2021-09-30 16:20:00|6501.8|6499.8|6499.3|6497.3|6507.1|6505.1|6496.1|6494.1|312
1633019100000|2021-09-30 16:25:00|6499.1|6497.1|6496.8|6494.8|6503.8|6501.8|6496.8|6494.8|132
1633019400000|2021-09-30 16:30:00|6496.6|6494.6|6499.3|6497.3|6499.8|6497.8|6491.3|6489.3|349
1633019700000|2021-09-30 16:35:00|6499.1|6497.1|6498.8|6496.8|6502.1|6500.1|6495.3|6493.3|226
1633020000000|2021-09-30 16:40:00|6499.1|6497.1|6499.8|6497.8|6502.3|6500.3|6496.6|6494.6|223
1633020300000|2021-09-30 16:45:00|6499.6|6497.6|6508.8|6506.8|6509.1|6507.1|6496.3|6494.3|103
1633020600000|2021-09-30 16:50:00|6508.6|6506.6|6512.1|6510.1|6512.1|6510.1|6507.6|6505.6|296
1633020900000|2021-09-30 16:55:00|6511.8|6509.8|6506.8|6504.8|6511.8|6509.8|6503.1|6501.1|294
1633021200000|2021-09-30 17:00:00|6507.3|6505.3|6513.8|6511.8|6514.3|6512.3|6504.3|6502.3|102
1633021500000|2021-09-30 17:05:00|6513.6|6511.6|6519.6|6517.6|6519.6|6517.6|6513.1|6511.1|211
1633021800000|2021-09-30 17:10:00|6519.3|6517.3|6517.1|6515.1|6522.1|6520.1|6515.3|6513.3|244
1633022100000|2021-09-30 17:15:00|6516.8|6514.8|6515.8|6513.8|6523.1|6521.1|6513.1|6511.1|287
1633022400000|2021-09-30 17:20:00|6515.6|6513.6|6509.3|6507.3|6517.1|6515.1|6508.8|6506.8|74
1633022700000|2021-09-30 17:25:00|6509.6|6507.6|6509.3|6507.3|6511.6|6509.6|6507.1|6505.1|33
1633023000000|2021-09-30 17:30:00|6509.1|6507.1|6505.6|6503.6|6509.1|6507.1|6502.8|6500.8|81
1633023300000|2021-09-30 17:35:00|6505.3|6503.3|6508.8|6506.8|6510.1|6508.1|6501.6|6499.6|122
1633023600000|2021-09-30 17:40:00|6509.1|6507.1|6509.3|6507.3|6511.6|6509.6|6507.8|6505.8|76
1633023900000|2021-09-30 17:45:00|6509.6|6507.6|6510.8|6508.8|6512.6|6510.6|6507.6|6505.6|47
1633024200000|2021-09-30 17:50:00|6511.1|6509.1|6516.6|6514.6|6517.1|6515.1|6510.8|6508.8|78
1633024500000|2021-09-30 17:55:00|6516.3|6514.3|6516.1|6514.1|6516.6|6514.6|6513.3|6511.3|54
1633024800000|2021-09-30 18:00:00|6515.8|6513.8|6521.3|6519.3|6523.1|6521.1|6515.3|6513.3|124
1633025100000|2021-09-30 18:05:00|6521.6|6519.6|6529.1|6527.1|6529.6|6527.6|6521.3|6519.3|138
1633025400000|2021-09-30 18:10:00|6528.8|6526.8|6527.8|6525.8|6529.6|6527.6|6524.3|6522.3|111
1633025700000|2021-09-30 18:15:00|6528.1|6526.1|6520.8|6518.8|6528.3|6526.3|6520.8|6518.8|87
1633026000000|2021-09-30 18:20:00|6521.1|6519.1|6521.1|6519.1|6522.6|6520.6|6519.3|6517.3|37
1633026300000|2021-09-30 18:25:00|6520.8|6518.8|6524.3|6522.3|6524.6|6522.6|6518.3|6516.3|28
1633026600000|2021-09-30 18:30:00|6524.1|6522.1|6530.8|6528.8|6531.1|6529.1|6523.1|6521.1|104
1633026900000|2021-09-30 18:35:00|6530.6|6528.6|6525.1|6523.1|6530.8|6528.8|6525.1|6523.1|74
1633027200000|2021-09-30 18:40:00|6524.6|6522.6|6531.3|6529.3|6531.6|6529.6|6524.6|6522.6|94
1633027500000|2021-09-30 18:45:00|6531.6|6529.6|6530.3|6528.3|6532.6|6530.6|6528.6|6526.6|45
1633027800000|2021-09-30 18:50:00|6530.6|6528.6|6526.1|6524.1|6534.3|6532.3|6526.1|6524.1|120
1633028100000|2021-09-30 18:55:00|6525.6|6523.6|6522.1|6520.1|6525.8|6523.8|6522.1|6520.1|95
1633028400000|2021-09-30 19:00:00|6522.3|6520.3|6521.8|6519.8|6526.8|6524.8|6519.1|6517.1|91
1633028700000|2021-09-30 19:05:00|6522.1|6520.1|6525.1|6523.1|6527.3|6525.3|6522.1|6520.1|69
1633029000000|2021-09-30 19:10:00|6525.3|6523.3|6528.1|6526.1|6529.3|6527.3|6525.3|6523.3|90
1633029300000|2021-09-30 19:15:00|6528.3|6526.3|6529.6|6527.6|6532.8|6530.8|6528.3|6526.3|107
1633029600000|2021-09-30 19:20:00|6529.3|6527.3|6524.6|6522.6|6529.3|6527.3|6524.3|6522.3|39
1633029900000|2021-09-30 19:25:00|6524.3|6522.3|6521.6|6519.6|6526.8|6524.8|6521.6|6519.6|79
1633030200000|2021-09-30 19:30:00|6521.3|6519.3|6529.3|6527.3|6531.6|6529.6|6520.3|6518.3|105
1633030500000|2021-09-30 19:35:00|6529.1|6527.1|6523.1|6521.1|6530.3|6528.3|6522.3|6520.3|73
1633030800000|2021-09-30 19:40:00|6522.8|6520.8|6515.8|6513.8|6523.6|6521.6|6514.8|6512.8|77
1633031100000|2021-09-30 19:45:00|6515.6|6513.6|6509.8|6507.8|6515.6|6513.6|6509.8|6507.8|188
1633031400000|2021-09-30 19:50:00|6509.6|6507.6|6503.3|6501.3|6510.3|6508.3|6501.1|6499.1|303
1633031700000|2021-09-30 19:55:00|6503.1|6501.1|6507.1|6505.1|6508.6|6506.6|6497.6|6495.6|481
1633032000000|2021-09-30 20:00:00|6507.8|6503.8|6520.3|6516.3|6520.5|6516.5|6505|6501|0
1633032300000|2021-09-30 20:05:00|6520|6516|6516.3|6512.3|6521.7|6517.7|6511.8|6507.8|0
1633032600000|2021-09-30 20:10:00|6516.4|6512.4|6516.5|6512.5|6518.4|6514.4|6513|6509|0
1633032900000|2021-09-30 20:15:00|6516.4|6512.4|6514.5|6510.5|6517.4|6513.4|6512.2|6508.2|0
1633033200000|2021-09-30 20:20:00|6514.4|6510.4|6510.8|6506.8|6515|6511|6508.7|6504.7|0
1633033500000|2021-09-30 20:25:00|6511.3|6507.3|6510.6|6506.6|6512.9|6508.9|6508.3|6504.3|0
1633033800000|2021-09-30 20:30:00|6510.7|6506.7|6508.9|6504.9|6512.8|6508.8|6506.9|6502.9|0
1633034100000|2021-09-30 20:35:00|6509|6505|6506|6502|6509.4|6505.4|6506|6502|0
1633034400000|2021-09-30 20:40:00|6506.1|6502.1|6506.9|6502.9|6508.9|6504.9|6505.2|6501.2|0
1633034700000|2021-09-30 20:45:00|6506.5|6502.5|6509.7|6505.7|6510.5|6506.5|6506.5|6502.5|0
1633035000000|2021-09-30 20:50:00|6510|6506|6510.5|6506.5|6511.3|6507.3|6508.7|6504.7|0
1633035300000|2021-09-30 20:55:00|6510.8|6506.8|6514.1|6510.1|6514.7|6510.7|6510|6506|0
1633035600000|2021-09-30 21:00:00|6514.2|6510.2|6514.2|6510.2|6514.6|6510.6|6513.9|6509.9|0
1633035900000|2021-09-30 21:05:00|6514.1|6510.1|6514.3|6510.3|6515.1|6511.1|6513.8|6509.8|0
1633036200000|2021-09-30 21:10:00|6514.2|6510.2|6515.6|6511.6|6515.6|6511.6|6514.2|6510.2|0
1633036500000|2021-09-30 21:15:00|6515.4|6511.4|6514.6|6510.6|6515.4|6511.4|6514.1|6510.1|0
1633036800000|2021-09-30 21:20:00|6514.8|6510.8|6515.8|6511.8|6515.8|6511.8|6514.6|6510.6|0
1633037100000|2021-09-30 21:25:00|6515.7|6511.7|6516.6|6512.6|6516.8|6512.8|6515.7|6511.7|0
1633037400000|2021-09-30 21:30:00|6516.8|6512.8|6518.4|6514.4|6518.5|6514.5|6516.8|6512.8|0
1633037700000|2021-09-30 21:35:00|6517.6|6513.6|6518|6514|6518|6514|6517.2|6513.2|0
1633038000000|2021-09-30 21:40:00|6518.4|6514.4|6516.5|6512.5|6518.4|6514.4|6515.1|6511.1|0
1633038300000|2021-09-30 21:45:00|6516.3|6512.3|6516.5|6512.5|6516.5|6512.5|6516.1|6512.1|0
1633038600000|2021-09-30 21:50:00|6516.4|6512.4|6516.7|6512.7|6516.7|6512.7|6516|6512|0
1633038900000|2021-09-30 21:55:00|6516.8|6512.8|6516.5|6512.5|6516.8|6512.8|6516.5|6512.5|0
1633039200000|2021-09-30 22:00:00|6517.4|6513.4|6521.7|6517.7|6523.8|6519.8|6517.4|6513.4|0
1633039500000|2021-09-30 22:05:00|6521.6|6517.6|6525|6521|6525|6521|6517.7|6513.7|0
1633039800000|2021-09-30 22:10:00|6525.4|6521.4|6523.8|6519.8|6525.5|6521.5|6522.9|6518.9|0
1633040100000|2021-09-30 22:15:00|6523.9|6519.9|6519.5|6515.5|6525.6|6521.6|6519.2|6515.2|0
1633040400000|2021-09-30 22:20:00|6519.6|6515.6|6519.2|6515.2|6520|6516|6518.2|6514.2|0
1633040700000|2021-09-30 22:25:00|6519.1|6515.1|6513.4|6509.4|6519.1|6515.1|6511.6|6507.6|0
1633041000000|2021-09-30 22:30:00|6513.5|6509.5|6514.7|6510.7|6515.9|6511.9|6513.4|6509.4|0
1633041300000|2021-09-30 22:35:00|6514.8|6510.8|6515.1|6511.1|6516.3|6512.3|6514.2|6510.2|0
1633041600000|2021-09-30 22:40:00|6515.2|6511.2|6516.7|6512.7|6517.1|6513.1|6514.2|6510.2|0
1633041900000|2021-09-30 22:45:00|6516.9|6512.9|6518.3|6514.3|6518.3|6514.3|6516.3|6512.3|0
1633042200000|2021-09-30 22:50:00|6518|6514|6520.4|6516.4|6520.4|6516.4|6517.5|6513.5|0
1633042500000|2021-09-30 22:55:00|6520.5|6516.5|6520.4|6516.4|6520.9|6516.9|6519.1|6515.1|0
1633042800000|2021-09-30 23:00:00|6520.5|6516.5|6518.8|6514.8|6521.7|6517.7|6518.8|6514.8|0
1633043100000|2021-09-30 23:05:00|6518.9|6514.9|6520.9|6516.9|6520.9|6516.9|6518.8|6514.8|0
1633043400000|2021-09-30 23:10:00|6521|6517|6523.8|6519.8|6525.4|6521.4|6521|6517|0
1633043700000|2021-09-30 23:15:00|6523.9|6519.9|6525.7|6522.7|6526.5|6523.5|6523.6|6519.9|0
1633044000000|2021-09-30 23:20:00|6525.5|6522.5|6524.8|6521.8|6526.2|6523.2|6523.5|6520.5|0
1633044300000|2021-09-30 23:25:00|6524.9|6521.9|6526.4|6523.4|6526.8|6523.8|6524.3|6521.3|0
1633044600000|2021-09-30 23:30:00|6526.5|6523.5|6523.2|6520.2|6527.3|6524.3|6522.3|6519.3|0
1633044900000|2021-09-30 23:35:00|6523.3|6520.3|6523.1|6520.1|6524.3|6521.3|6521|6518|0
1633045200000|2021-09-30 23:40:00|6523.2|6520.2|6523.9|6520.9|6524.4|6521.4|6521.6|6518.6|0
1633045500000|2021-09-30 23:45:00|6523.8|6520.8|6519.4|6516.4|6524.4|6521.4|6517.7|6514.7|0
1633045800000|2021-09-30 23:50:00|6519.3|6516.3|6521.9|6518.9|6522.7|6519.7|6518.4|6515.4|0
1633046100000|2021-09-30 23:55:00|6521.5|6518.5|6522.7|6519.7|6523.1|6520.1|6519.8|6516.8|0
1633046400000|2021-10-01 00:00:00|6522.5|6519.5|6524.2|6521.2|6525.6|6522.6|6518.5|6515.5|0
1633046700000|2021-10-01 00:05:00|6524.3|6521.3|6526.3|6523.3|6527.6|6524.6|6523.8|6520.8|0
1633047000000|2021-10-01 00:10:00|6526.2|6523.2|6527.3|6524.3|6528.4|6525.4|6525|6522|0
1633047300000|2021-10-01 00:15:00|6527.2|6524.2|6521.4|6518.4|6527.3|6524.3|6519.2|6516.2|0
1633047600000|2021-10-01 00:20:00|6521.3|6518.3|6521.8|6518.8|6522.2|6519.2|6518.3|6515.3|0
1633047900000|2021-10-01 00:25:00|6521.7|6518.7|6518.4|6515.4|6521.7|6518.7|6516.8|6513.8|0
1633048200000|2021-10-01 00:30:00|6518.5|6515.5|6517.5|6514.5|6523|6520|6515.9|6512.9|0
1633048500000|2021-10-01 00:35:00|6517.4|6514.4|6521.6|6518.6|6522.3|6519.3|6516.7|6513.7|0
1633048800000|2021-10-01 00:40:00|6521.5|6518.5|6522.1|6519.1|6522.9|6519.9|6520.6|6517.6|0
1633049100000|2021-10-01 00:45:00|6521.4|6518.4|6515.3|6512.3|6521.7|6518.7|6514.4|6511.4|0
1633049400000|2021-10-01 00:50:00|6515.2|6512.2|6512.4|6509.4|6516.1|6513.1|6508.5|6505.5|0
1633049700000|2021-10-01 00:55:00|6512|6509|6503.7|6500.7|6512.4|6509.4|6503.2|6500.2|0
1633050000000|2021-10-01 01:00:00|6504.2|6501.2|6490.5|6487.5|6505.9|6502.9|6487.3|6484.3|0
1633050300000|2021-10-01 01:05:00|6490.6|6487.6|6472.2|6469.2|6491.4|6488.4|6470.6|6467.6|0
1633050600000|2021-10-01 01:10:00|6472.1|6469.1|6471.6|6468.6|6477.6|6474.6|6464.4|6461.4|0
1633050900000|2021-10-01 01:15:00|6471.9|6468.9|6473.2|6470.2|6479.9|6476.9|6470.7|6467.7|0
1633051200000|2021-10-01 01:20:00|6473.5|6470.5|6473.9|6470.9|6477.8|6474.8|6471.4|6468.4|0
1633051500000|2021-10-01 01:25:00|6474|6471|6473|6470|6477.3|6474.3|6471.3|6468.3|0
1633051800000|2021-10-01 01:30:00|6472.8|6469.8|6463.9|6460.9|6473.4|6470.4|6463.1|6460.1|0
1633052100000|2021-10-01 01:35:00|6464|6461|6459.8|6456.8|6465.4|6462.4|6454.8|6451.8|0
1633052400000|2021-10-01 01:40:00|6460|6457|6467.2|6464.2|6468.3|6465.3|6456.1|6453.1|0
1633052700000|2021-10-01 01:45:00|6467.5|6464.5|6464.3|6461.3|6468.8|6465.8|6463.1|6460.1|0
1633053000000|2021-10-01 01:50:00|6464.4|6461.4|6465.5|6462.5|6466.4|6463.4|6460.7|6457.7|0
1633053300000|2021-10-01 01:55:00|6465.4|6462.4|6461.3|6458.3|6469.8|6466.8|6459.3|6456.3|0
1633053600000|2021-10-01 02:00:00|6461.2|6458.2|6459.1|6456.1|6463.4|6460.4|6457.8|6454.8|0
1633053900000|2021-10-01 02:05:00|6459.2|6456.2|6458.7|6455.7|6461.5|6458.5|6456.2|6453.2|0
1633054200000|2021-10-01 02:10:00|6458.9|6455.9|6459|6456|6461.1|6458.1|6456.4|6453.4|0
1633054500000|2021-10-01 02:15:00|6459.1|6456.1|6458.8|6455.8|6459.8|6456.8|6457|6454|0
1633054800000|2021-10-01 02:20:00|6458.7|6455.7|6462|6459|6462.4|6459.4|6458.7|6455.7|0
1633055100000|2021-10-01 02:25:00|6462.1|6459.1|6464.9|6461.9|6464.9|6461.9|6462.1|6459.1|0
1633055400000|2021-10-01 02:30:00|6465.1|6462.1|6461.9|6458.9|6466.6|6463.6|6458|6455|0
1633055700000|2021-10-01 02:35:00|6462|6459|6464.6|6461.6|6465|6462|6458.7|6455.7|0
1633056000000|2021-10-01 02:40:00|6464.2|6461.2|6464.7|6461.7|6465.5|6462.5|6462.7|6459.7|0
1633056300000|2021-10-01 02:45:00|6465|6462|6458|6455|6465.5|6462.5|6456.8|6453.8|0
1633056600000|2021-10-01 02:50:00|6457.9|6454.9|6459.6|6456.6|6459.7|6456.7|6455.6|6452.6|0
1633056900000|2021-10-01 02:55:00|6459.3|6456.3|6461.4|6458.4|6461.7|6458.7|6456.3|6453.3|0
1633057200000|2021-10-01 03:00:00|6461.8|6458.8|6466.9|6463.9|6469|6466|6461.8|6458.8|0
1633057500000|2021-10-01 03:05:00|6466.8|6463.8|6463.9|6460.9|6467.3|6464.3|6461.5|6458.5|0
1633057800000|2021-10-01 03:10:00|6463.8|6460.8|6462.3|6459.3|6466|6463|6462.3|6459.3|0
1633058100000|2021-10-01 03:15:00|6462.5|6459.5|6459.2|6456.2|6462.8|6459.8|6458.2|6455.2|0
1633058400000|2021-10-01 03:20:00|6459.3|6456.3|6463|6460|6463|6460|6459.3|6456.3|0
1633058700000|2021-10-01 03:25:00|6463.3|6460.3|6463.6|6460.6|6464.5|6461.5|6460.8|6457.8|0
1633059000000|2021-10-01 03:30:00|6463.8|6460.8|6469.7|6466.7|6471.3|6468.3|6463.7|6460.7|0
1633059300000|2021-10-01 03:35:00|6469.8|6466.8|6468|6465|6471.4|6468.4|6468|6465|0
1633059600000|2021-10-01 03:40:00|6468.2|6465.2|6464.9|6461.9|6468.4|6465.4|6464.4|6461.4|0
1633059900000|2021-10-01 03:45:00|6464.7|6461.7|6463.6|6460.6|6466.1|6463.1|6462.1|6459.1|0
1633060200000|2021-10-01 03:50:00|6463.7|6460.7|6462.2|6459.2|6463.9|6460.9|6458.5|6455.5|0
1633060500000|2021-10-01 03:55:00|6462.3|6459.3|6457.1|6454.1|6462.7|6459.7|6457.1|6454.1|0
1633060800000|2021-10-01 04:00:00|6457.5|6454.5|6458.3|6455.3|6461.5|6458.5|6457.1|6454.1|0
1633061100000|2021-10-01 04:05:00|6458.6|6455.6|6462.9|6459.9|6462.9|6459.9|6458.4|6455.4|0
1633061400000|2021-10-01 04:10:00|6462.7|6459.7|6464.7|6461.7|6464.7|6461.7|6461.7|6458.7|0
1633061700000|2021-10-01 04:15:00|6464.6|6461.6|6464.5|6461.5|6466|6463|6463.2|6460.2|0
1633062000000|2021-10-01 04:20:00|6464.2|6461.2|6461.9|6458.9|6464.5|6461.5|6460.7|6457.7|0
1633062300000|2021-10-01 04:25:00|6461.8|6458.8|6456|6453|6463.1|6460.1|6456|6453|0
1633062600000|2021-10-01 04:30:00|6456.3|6453.3|6456.9|6453.9|6460|6457|6455.9|6452.9|0
1633062900000|2021-10-01 04:35:00|6457.2|6454.2|6458.9|6455.9|6458.9|6455.9|6455.4|6452.4|0
1633063200000|2021-10-01 04:40:00|6458.7|6455.7|6455.4|6452.4|6458.7|6455.7|6455|6452|0
1633063500000|2021-10-01 04:45:00|6455.3|6452.3|6460.2|6457.2|6460.8|6457.8|6453.6|6450.6|0
1633063800000|2021-10-01 04:50:00|6460.1|6457.1|6460.7|6457.7|6465.9|6462.9|6459.9|6456.9|0
1633064100000|2021-10-01 04:55:00|6460.4|6457.4|6461.4|6458.4|6463.2|6460.2|6458.4|6455.4|0
1633064400000|2021-10-01 05:00:00|6461.7|6458.7|6457.8|6454.8|6463.3|6460.3|6457.8|6454.8|0
1633064700000|2021-10-01 05:05:00|6457.7|6454.7|6458|6455|6458.8|6455.8|6456|6453|0
1633065000000|2021-10-01 05:10:00|6457.8|6454.8|6459|6456|6461|6458|6456.3|6453.3|0
1633065300000|2021-10-01 05:15:00|6458.9|6455.9|6465.2|6462.2|6466.3|6463.3|6458.2|6455.2|0
1633065600000|2021-10-01 05:20:00|6465.1|6462.1|6462.8|6459.8|6465.9|6462.9|6461.5|6458.5|0
1633065900000|2021-10-01 05:25:00|6462.7|6459.7|6465.4|6462.4|6468.1|6465.1|6462.1|6459.1|0
1633066200000|2021-10-01 05:30:00|6465.5|6462.5|6462.8|6459.8|6466|6463|6462.8|6459.8|0
1633066500000|2021-10-01 05:35:00|6462.7|6459.7|6463|6460|6464|6461|6459.8|6456.8|0
1633066800000|2021-10-01 05:40:00|6462.9|6459.9|6465.6|6462.6|6466.9|6463.9|6461.7|6458.7|0
1633067100000|2021-10-01 05:45:00|6465.7|6462.7|6464.1|6461.1|6469.5|6466.5|6462.6|6459.6|0
1633067400000|2021-10-01 05:50:00|6463.8|6460.8|6466.3|6463.3|6469|6466|6462.3|6459.3|0
1633067700000|2021-10-01 05:55:00|6466.2|6463.2|6471.7|6468.7|6472|6469|6465.8|6462.8|0
1633068000000|2021-10-01 06:00:00|6471.5|6468.5|6461.8|6459.8|6471.7|6468.7|6457.6|6455.6|1045
1633068300000|2021-10-01 06:05:00|6462.6|6460.6|6466.6|6464.6|6471.8|6469.8|6461.6|6459.6|308
1633068600000|2021-10-01 06:10:00|6466.8|6464.8|6455.8|6453.8|6468.3|6466.3|6455.6|6453.6|687
1633068900000|2021-10-01 06:15:00|6456.1|6454.1|6439.3|6437.3|6456.1|6454.1|6437.3|6435.3|622
1633069200000|2021-10-01 06:20:00|6439.1|6437.1|6430.1|6428.1|6439.1|6437.1|6425.3|6423.3|496
1633069500000|2021-10-01 06:25:00|6430.3|6428.3|6440.6|6438.6|6440.6|6438.6|6425.6|6423.6|494
1633069800000|2021-10-01 06:30:00|6440.8|6438.8|6436.6|6434.6|6442.3|6440.3|6435.6|6433.6|337
1633070100000|2021-10-01 06:35:00|6436.8|6434.8|6439.6|6437.6|6440.3|6438.3|6435.8|6433.8|122
1633070400000|2021-10-01 06:40:00|6439.8|6437.8|6434.6|6432.6|6440.8|6438.8|6433.6|6431.6|90
1633070700000|2021-10-01 06:45:00|6434.3|6432.3|6432.3|6430.3|6435.8|6433.8|6431.3|6429.3|176
1633071000000|2021-10-01 06:50:00|6432.6|6430.6|6423.8|6421.8|6433.6|6431.6|6423.1|6421.1|227
1633071300000|2021-10-01 06:55:00|6423.3|6421.3|6438.3|6436.3|6438.3|6436.3|6418.3|6416.3|597
1633071600000|2021-10-01 07:00:00|6439.3|6437.3|6421.3|6420.3|6440.8|6439.8|6413.8|6412.8|3512
1633071900000|2021-10-01 07:05:00|6421.1|6420.1|6430.8|6429.8|6431.3|6430.3|6408.6|6407.6|1981
1633072200000|2021-10-01 07:10:00|6430.3|6429.3|6449.6|6448.6|6449.6|6448.6|6421.8|6420.8|1583
1633072500000|2021-10-01 07:15:00|6449.3|6448.3|6453.1|6452.1|6454.3|6453.3|6439.3|6438.3|1331
1633072800000|2021-10-01 07:20:00|6453.3|6452.3|6449.6|6448.6|6454.8|6453.8|6444.3|6443.3|1089
1633073100000|2021-10-01 07:25:00|6450.3|6449.3|6463.8|6462.8|6468.3|6467.3|6444.6|6443.6|1110
1633073400000|2021-10-01 07:30:00|6464.8|6463.8|6468.8|6467.8|6475.6|6474.6|6463.6|6462.6|1502
1633073700000|2021-10-01 07:35:00|6468.6|6467.6|6466.1|6465.1|6480.1|6479.1|6465.8|6464.8|919
1633074000000|2021-10-01 07:40:00|6466.6|6465.6|6467.3|6466.3|6477.3|6476.3|6462.6|6461.6|706
1633074300000|2021-10-01 07:45:00|6467.1|6466.1|6467.8|6466.8|6468.8|6467.8|6459.3|6458.3|846
1633074600000|2021-10-01 07:50:00|6468.1|6467.1|6480.8|6479.8|6481.6|6480.6|6468.1|6467.1|831
1633074900000|2021-10-01 07:55:00|6481.1|6480.1|6474.3|6473.3|6493.8|6492.8|6474.1|6473.1|1315
1633075200000|2021-10-01 08:00:00|6473.8|6472.8|6470.3|6469.3|6480.6|6479.6|6468.8|6467.8|685
1633075500000|2021-10-01 08:05:00|6470.6|6469.6|6457.3|6456.3|6472.8|6471.8|6452.8|6451.8|1080
1633075800000|2021-10-01 08:10:00|6457.1|6456.1|6445.6|6444.6|6460.8|6459.8|6444.8|6443.8|779
1633076100000|2021-10-01 08:15:00|6445.1|6444.1|6446.8|6445.8|6448.3|6447.3|6439.6|6438.6|774
1633076400000|2021-10-01 08:20:00|6447.1|6446.1|6449.3|6448.3|6449.6|6448.6|6438.3|6437.3|491
1633076700000|2021-10-01 08:25:00|6449.6|6448.6|6462.6|6461.6|6463.1|6462.1|6443.8|6442.8|695
1633077000000|2021-10-01 08:30:00|6462.8|6461.8|6464.1|6463.1|6473.1|6472.1|6461.6|6460.6|702
1633077300000|2021-10-01 08:35:00|6464.3|6463.3|6470.8|6469.8|6471.8|6470.8|6463.8|6462.8|595
1633077600000|2021-10-01 08:40:00|6470.6|6469.6|6477.3|6476.3|6478.3|6477.3|6469.3|6468.3|1178
1633077900000|2021-10-01 08:45:00|6477.6|6476.6|6469.8|6468.8|6480.1|6479.1|6462.3|6461.3|535
1633078200000|2021-10-01 08:50:00|6470.3|6469.3|6472.1|6471.1|6473.1|6472.1|6466.3|6465.3|323
1633078500000|2021-10-01 08:55:00|6472.3|6471.3|6479.3|6478.3|6480.1|6479.1|6464.3|6463.3|533
1633078800000|2021-10-01 09:00:00|6479.6|6478.6|6484.8|6483.8|6485.3|6484.3|6478.8|6477.8|616
1633079100000|2021-10-01 09:05:00|6485.1|6484.1|6480.6|6479.6|6486.8|6485.8|6480.6|6479.6|641
1633079400000|2021-10-01 09:10:00|6480.3|6479.3|6491.3|6490.3|6493.8|6492.8|6480.3|6479.3|581
1633079700000|2021-10-01 09:15:00|6491.1|6490.1|6482.1|6481.1|6494.1|6493.1|6482.1|6481.1|431
1633080000000|2021-10-01 09:20:00|6481.8|6480.8|6479.3|6478.3|6486.3|6485.3|6478.8|6477.8|459
1633080300000|2021-10-01 09:25:00|6479.1|6478.1|6481.8|6480.8|6483.1|6482.1|6474.8|6473.8|176
1633080600000|2021-10-01 09:30:00|6481.6|6480.6|6475.8|6474.8|6486.1|6485.1|6475.1|6474.1|281
1633080900000|2021-10-01 09:35:00|6475.6|6474.6|6475.3|6474.3|6477.1|6476.1|6471.3|6470.3|326
1633081200000|2021-10-01 09:40:00|6475.6|6474.6|6468.3|6467.3|6476.6|6475.6|6467.6|6466.6|342
1633081500000|2021-10-01 09:45:00|6468.1|6467.1|6465.8|6464.8|6470.8|6469.8|6462.1|6461.1|464
1633081800000|2021-10-01 09:50:00|6466.1|6465.1|6464.1|6463.1|6467.8|6466.8|6460.8|6459.8|563
1633082100000|2021-10-01 09:55:00|6464.3|6463.3|6470.8|6469.8|6473.6|6472.6|6462.6|6461.6|476
1633082400000|2021-10-01 10:00:00|6471.1|6470.1|6472.8|6471.8|6477.6|6476.6|6468.1|6467.1|427
1633082700000|2021-10-01 10:05:00|6473.1|6472.1|6473.3|6472.3|6475.8|6474.8|6471.1|6470.1|220
1633083000000|2021-10-01 10:10:00|6473.1|6472.1|6484.8|6483.8|6485.1|6484.1|6470.1|6469.1|308
1633083300000|2021-10-01 10:15:00|6485.1|6484.1|6475.3|6474.3|6486.6|6485.6|6475.3|6474.3|242
1633083600000|2021-10-01 10:20:00|6474.6|6473.6|6467.8|6466.8|6476.6|6475.6|6465.8|6464.8|399
1633083900000|2021-10-01 10:25:00|6467.6|6466.6|6468.6|6467.6|6470.8|6469.8|6467.1|6466.1|247
1633084200000|2021-10-01 10:30:00|6468.8|6467.8|6477.8|6476.8|6479.8|6478.8|6468.6|6467.6|442
1633084500000|2021-10-01 10:35:00|6477.6|6476.6|6475.8|6474.8|6478.8|6477.8|6474.1|6473.1|217
1633084800000|2021-10-01 10:40:00|6476.1|6475.1|6479.8|6478.8|6480.8|6479.8|6472.1|6471.1|323
1633085100000|2021-10-01 10:45:00|6479.6|6478.6|6475.6|6474.6|6479.8|6478.8|6472.3|6471.3|228
1633085400000|2021-10-01 10:50:00|6475.8|6474.8|6473.3|6472.3|6476.6|6475.6|6469.6|6468.6|276
1633085700000|2021-10-01 10:55:00|6473.1|6472.1|6479.8|6478.8|6480.1|6479.1|6473.1|6472.1|123
1633086000000|2021-10-01 11:00:00|6480.3|6479.3|6481.3|6480.3|6481.6|6480.6|6477.3|6476.3|184
1633086300000|2021-10-01 11:05:00|6481.1|6480.1|6488.3|6487.3|6488.3|6487.3|6478.3|6477.3|301
1633086600000|2021-10-01 11:10:00|6488.1|6487.1|6493.1|6492.1|6493.3|6492.3|6486.3|6485.3|179
1633086900000|2021-10-01 11:15:00|6492.8|6491.8|6494.3|6493.3|6496.1|6495.1|6489.6|6488.6|390
1633087200000|2021-10-01 11:20:00|6494.6|6493.6|6498.3|6497.3|6498.6|6497.6|6494.3|6493.3|296
1633087500000|2021-10-01 11:25:00|6498.1|6497.1|6503.1|6502.1|6504.1|6503.1|6496.6|6495.6|468
1633087800000|2021-10-01 11:30:00|6503.3|6502.3|6507.3|6506.3|6510.6|6509.6|6503.3|6502.3|332
1633088100000|2021-10-01 11:35:00|6507.1|6506.1|6509.8|6508.8|6513.3|6512.3|6506.6|6505.6|482
1633088400000|2021-10-01 11:40:00|6508.8|6507.8|6514.3|6513.3|6515.6|6514.6|6508.8|6507.8|379
1633088700000|2021-10-01 11:45:00|6514.1|6513.1|6519.8|6518.8|6524.6|6523.6|6513.8|6512.8|498
1633089000000|2021-10-01 11:50:00|6519.6|6518.6|6512.3|6511.3|6523.1|6522.1|6512.1|6511.1|425
1633089300000|2021-10-01 11:55:00|6512.6|6511.6|6517.8|6516.8|6518.6|6517.6|6512.1|6511.1|454
1633089600000|2021-10-01 12:00:00|6518.3|6517.3|6522.8|6521.8|6524.6|6523.6|6518.3|6517.3|422
1633089900000|2021-10-01 12:05:00|6522.6|6521.6|6525.6|6524.6|6526.6|6525.6|6521.1|6520.1|611
1633090200000|2021-10-01 12:10:00|6525.1|6524.1|6528.6|6527.6|6529.3|6528.3|6519.3|6518.3|486
1633090500000|2021-10-01 12:15:00|6528.3|6527.3|6534.8|6533.8|6536.3|6535.3|6528.1|6527.1|579
1633090800000|2021-10-01 12:20:00|6534.6|6533.6|6526.6|6525.6|6535.3|6534.3|6526.6|6525.6|479
1633091100000|2021-10-01 12:25:00|6526.3|6525.3|6531.3|6530.3|6531.6|6530.6|6523.6|6522.6|391
1633091400000|2021-10-01 12:30:00|6531.1|6530.1|6520.8|6519.8|6532.1|6531.1|6520.8|6519.8|635
1633091700000|2021-10-01 12:35:00|6521.1|6520.1|6517.6|6516.6|6521.6|6520.6|6513.6|6512.6|528
1633092000000|2021-10-01 12:40:00|6517.8|6516.8|6520.6|6519.6|6526.3|6525.3|6515.6|6514.6|417
1633092300000|2021-10-01 12:45:00|6520.3|6519.3|6514.6|6513.6|6522.1|6521.1|6513.1|6512.1|451
1633092600000|2021-10-01 12:50:00|6514.3|6513.3|6515.6|6514.6|6520.1|6519.1|6513.1|6512.1|462
1633092900000|2021-10-01 12:55:00|6515.3|6514.3|6514.3|6513.3|6519.3|6518.3|6512.3|6511.3|3327
1633093200000|2021-10-01 13:00:00|6514.6|6513.6|6523.3|6522.3|6524.3|6523.3|6514.6|6513.6|240
1633093500000|2021-10-01 13:05:00|6523.6|6522.6|6522.3|6521.3|6525.1|6524.1|6521.6|6520.6|142
1633093800000|2021-10-01 13:10:00|6522.1|6521.1|6526.1|6525.1|6526.3|6525.3|6522.1|6521.1|183
1633094100000|2021-10-01 13:15:00|6525.8|6524.8|6525.8|6524.8|6527.6|6526.6|6524.3|6523.3|327
1633094400000|2021-10-01 13:20:00|6526.1|6525.1|6526.8|6525.8|6530.1|6529.1|6525.1|6524.1|263
1633094700000|2021-10-01 13:25:00|6526.6|6525.6|6527.1|6526.1|6527.3|6526.3|6524.6|6523.6|287
1633095000000|2021-10-01 13:30:00|6526.8|6525.8|6523.8|6522.8|6532.8|6531.8|6523.3|6522.3|775
1633095300000|2021-10-01 13:35:00|6523.6|6522.6|6519.3|6518.3|6529.8|6528.8|6519.3|6518.3|789
1633095600000|2021-10-01 13:40:00|6519.6|6518.6|6506.8|6505.8|6523.3|6522.3|6506.8|6505.8|696
1633095900000|2021-10-01 13:45:00|6506.6|6505.6|6506.1|6505.1|6510.8|6509.8|6501.1|6500.1|536
1633096200000|2021-10-01 13:50:00|6504.8|6503.8|6503.8|6502.8|6509.1|6508.1|6500.6|6499.6|388
1633096500000|2021-10-01 13:55:00|6503.3|6502.3|6504.6|6503.6|6506.6|6505.6|6498.1|6497.1|362
1633096800000|2021-10-01 14:00:00|6507.1|6506.1|6513.3|6512.3|6524.8|6523.8|6501.6|6500.6|787
1633097100000|2021-10-01 14:05:00|6513.1|6512.1|6516.3|6515.3|6522.3|6521.3|6507.6|6506.6|439
1633097400000|2021-10-01 14:10:00|6516.9|6515.9|6515.2|6514.2|6519.2|6518.2|6511.2|6510.2|310
1633097700000|2021-10-01 14:15:00|6514.9|6513.9|6499.9|6498.9|6515.7|6514.7|6494.7|6493.7|783
1633098000000|2021-10-01 14:20:00|6500.2|6499.2|6493.7|6492.7|6501.7|6500.7|6491.2|6490.2|1054
1633098300000|2021-10-01 14:25:00|6493.4|6492.4|6494.2|6493.2|6498.2|6497.2|6487.9|6486.9|560
1633098600000|2021-10-01 14:30:00|6493.9|6492.9|6497.7|6496.7|6501.2|6500.2|6490.7|6489.7|580
1633098900000|2021-10-01 14:35:00|6497.4|6496.4|6501.4|6500.4|6505.9|6504.9|6496.7|6495.7|360
1633099200000|2021-10-01 14:40:00|6500.7|6499.7|6505.9|6504.9|6507.9|6506.9|6500.4|6499.4|381
1633099500000|2021-10-01 14:45:00|6505.7|6504.7|6508.9|6507.9|6508.9|6507.9|6498.4|6497.4|397
1633099800000|2021-10-01 14:50:00|6509.2|6508.2|6494.9|6493.9|6509.2|6508.2|6494.7|6493.7|411
1633100100000|2021-10-01 14:55:00|6494.7|6493.7|6503.7|6502.7|6506.4|6505.4|6493.9|6492.9|451
1633100400000|2021-10-01 15:00:00|6503.2|6502.2|6502.4|6501.4|6509.2|6508.2|6500.9|6499.9|349
1633100700000|2021-10-01 15:05:00|6502.7|6501.7|6496.4|6495.4|6504.9|6503.9|6495.7|6494.7|638
1633101000000|2021-10-01 15:10:00|6496.7|6495.7|6516.4|6515.4|6519.2|6518.2|6494.7|6493.7|432
1633101300000|2021-10-01 15:15:00|6516.7|6515.7|6518.2|6517.2|6518.7|6517.7|6510.7|6509.7|622
1633101600000|2021-10-01 15:20:00|6518.4|6517.4|6514.2|6513.2|6520.7|6519.7|6511.4|6510.4|1043
1633101900000|2021-10-01 15:25:00|6513.9|6512.9|6497.7|6496.7|6514.7|6513.7|6495.2|6494.2|1720
1633102200000|2021-10-01 15:30:00|6498.2|6496.2|6514.7|6512.7|6516.4|6514.4|6494.7|6492.7|5272
1633102500000|2021-10-01 15:35:00|6515.2|6513.2|6521.4|6519.4|6525.2|6523.2|6513.7|6511.7|2193
1633102800000|2021-10-01 15:40:00|6521.2|6519.2|6520.9|6518.9|6522.9|6520.9|6518.2|6516.2|268
1633103100000|2021-10-01 15:45:00|6521.2|6519.2|6518.9|6516.9|6523.2|6521.2|6518.4|6516.4|156
1633103400000|2021-10-01 15:50:00|6519.2|6517.2|6520.9|6518.9|6522.7|6520.7|6514.2|6512.2|226
1633103700000|2021-10-01 15:55:00|6521.4|6519.4|6517.4|6515.4|6521.4|6519.4|6513.4|6511.4|199
1633104000000|2021-10-01 16:00:00|6517.9|6515.9|6515.2|6513.2|6520.7|6518.7|6514.2|6512.2|151
1633104300000|2021-10-01 16:05:00|6515.9|6513.9|6520.2|6518.2|6521.4|6519.4|6513.9|6511.9|96
1633104600000|2021-10-01 16:10:00|6519.9|6517.9|6516.9|6514.9|6521.2|6519.2|6516.2|6514.2|129
1633104900000|2021-10-01 16:15:00|6516.7|6514.7|6516.9|6514.9|6517.7|6515.7|6512.9|6510.9|87
1633105200000|2021-10-01 16:20:00|6517.2|6515.2|6523.9|6521.9|6525.7|6523.7|6517.2|6515.2|103
1633105500000|2021-10-01 16:25:00|6523.7|6521.7|6522.4|6520.4|6524.9|6522.9|6520.4|6518.4|83
1633105800000|2021-10-01 16:30:00|6522.7|6520.7|6524.2|6522.2|6524.9|6522.9|6521.2|6519.2|46
1633106100000|2021-10-01 16:35:00|6524.4|6522.4|6519.9|6517.9|6525.9|6523.9|6518.4|6516.4|100
1633106400000|2021-10-01 16:40:00|6520.2|6518.2|6524.2|6522.2|6524.2|6522.2|6519.9|6517.9|103
1633106700000|2021-10-01 16:45:00|6524.4|6522.4|6523.9|6521.9|6525.7|6523.7|6522.4|6520.4|64
1633107000000|2021-10-01 16:50:00|6524.2|6522.2|6519.4|6517.4|6524.2|6522.2|6517.2|6515.2|256
1633107300000|2021-10-01 16:55:00|6519.7|6517.7|6517.4|6515.4|6520.4|6518.4|6514.4|6512.4|85
1633107600000|2021-10-01 17:00:00|6517.7|6515.7|6519.4|6517.4|6520.9|6518.9|6512.7|6510.7|73
1633107900000|2021-10-01 17:05:00|6519.7|6517.7|6525.7|6523.7|6525.7|6523.7|6519.4|6517.4|47
1633108200000|2021-10-01 17:10:00|6525.4|6523.4|6523.9|6521.9|6525.9|6523.9|6522.4|6520.4|88
1633108500000|2021-10-01 17:15:00|6524.2|6522.2|6523.7|6521.7|6526.2|6524.2|6522.7|6520.7|32
1633108800000|2021-10-01 17:20:00|6523.4|6521.4|6525.4|6523.4|6526.4|6524.4|6522.7|6520.7|56
1633109100000|2021-10-01 17:25:00|6525.7|6523.7|6524.9|6522.9|6526.4|6524.4|6524.9|6522.9|30
1633109400000|2021-10-01 17:30:00|6525.2|6523.2|6529.7|6527.7|6530.4|6528.4|6524.9|6522.9|59
1633109700000|2021-10-01 17:35:00|6529.9|6527.9|6530.9|6528.9|6531.7|6529.7|6529.2|6527.2|43
1633110000000|2021-10-01 17:40:00|6531.2|6529.2|6532.9|6530.9|6533.2|6531.2|6530.9|6528.9|86
1633110300000|2021-10-01 17:45:00|6533.2|6531.2|6538.4|6536.4|6539.2|6537.2|6532.2|6530.2|135
1633110600000|2021-10-01 17:50:00|6538.7|6536.7|6537.7|6535.7|6538.9|6536.9|6536.4|6534.4|74
1633110900000|2021-10-01 17:55:00|6537.4|6535.4|6534.4|6532.4|6537.7|6535.7|6533.7|6531.7|49
1633111200000|2021-10-01 18:00:00|6534.7|6532.7|6540.9|6538.9|6541.9|6539.9|6534.7|6532.7|105
1633111500000|2021-10-01 18:05:00|6541.2|6539.2|6542.4|6540.4|6544.2|6542.2|6541.2|6539.2|43
1633111800000|2021-10-01 18:10:00|6542.7|6540.7|6543.4|6541.4|6544.7|6542.7|6541.4|6539.4|75
1633112100000|2021-10-01 18:15:00|6543.7|6541.7|6548.2|6546.2|6548.9|6546.9|6543.7|6541.7|121
1633112400000|2021-10-01 18:20:00|6547.9|6545.9|6549.9|6547.9|6551.2|6549.2|6547.7|6545.7|85
1633112700000|2021-10-01 18:25:00|6550.2|6548.2|6548.7|6546.7|6552.2|6550.2|6548.2|6546.2|56
1633113000000|2021-10-01 18:30:00|6548.9|6546.9|6549.9|6547.9|6551.9|6549.9|6548.4|6546.4|41
1633113300000|2021-10-01 18:35:00|6549.7|6547.7|6551.4|6549.4|6551.7|6549.7|6549.7|6547.7|41
1633113600000|2021-10-01 18:40:00|6551.2|6549.2|6545.9|6543.9|6553.4|6551.4|6545.7|6543.7|90
1633113900000|2021-10-01 18:45:00|6546.2|6544.2|6550.9|6548.9|6551.4|6549.4|6546.2|6544.2|68
1633114200000|2021-10-01 18:50:00|6550.7|6548.7|6555.4|6553.4|6555.7|6553.7|6548.9|6546.9|64
1633114500000|2021-10-01 18:55:00|6555.2|6553.2|6553.4|6551.4|6557.2|6555.2|6552.9|6550.9|57
1633114800000|2021-10-01 19:00:00|6553.7|6551.7|6558.4|6556.4|6559.2|6557.2|6553.7|6551.7|98
1633115100000|2021-10-01 19:05:00|6558.7|6556.7|6559.9|6557.9|6559.9|6557.9|6557.9|6555.9|40
1633115400000|2021-10-01 19:10:00|6559.7|6557.7|6563.4|6561.4|6563.4|6561.4|6559.4|6557.4|77
1633115700000|2021-10-01 19:15:00|6563.7|6561.7|6559.9|6557.9|6565.7|6563.7|6558.7|6556.7|162
1633116000000|2021-10-01 19:20:00|6560.2|6558.2|6558.7|6556.7|6562.4|6560.4|6558.2|6556.2|88
1633116300000|2021-10-01 19:25:00|6558.9|6556.9|6554.4|6552.4|6558.9|6556.9|6553.7|6551.7|81
1633116600000|2021-10-01 19:30:00|6554.7|6552.7|6556.2|6554.2|6556.7|6554.7|6550.7|6548.7|63
1633116900000|2021-10-01 19:35:00|6556.4|6554.4|6550.9|6548.9|6556.4|6554.4|6550.7|6548.7|49
1633117200000|2021-10-01 19:40:00|6551.2|6549.2|6553.9|6551.9|6553.9|6551.9|6550.9|6548.9|32
1633117500000|2021-10-01 19:45:00|6554.2|6552.2|6550.4|6548.4|6554.2|6552.2|6547.9|6545.9|71
1633117800000|2021-10-01 19:50:00|6550.7|6548.7|6554.7|6552.7|6560.2|6558.2|6549.7|6547.7|192
1633118100000|2021-10-01 19:55:00|6554.4|6552.4|6543.7|6541.7|6554.4|6552.4|6541.2|6539.2|298
1633118400000|2021-10-01 20:00:00|6546.5|6542.5|6557.9|6553.9|6560.9|6556.9|6546.5|6542.5|0
1633118700000|2021-10-01 20:05:00|6558.1|6554.1|6556|6552|6559.6|6555.6|6554|6550|0
1633119000000|2021-10-01 20:10:00|6556.1|6552.1|6548.5|6544.5|6558.6|6554.6|6547.2|6543.2|0
1633119300000|2021-10-01 20:15:00|6548.4|6544.4|6553.9|6549.9|6553.9|6549.9|6548.2|6544.2|0
1633119600000|2021-10-01 20:20:00|6554.2|6550.2|6553|6549|6554.3|6550.3|6551.4|6547.4|0
1633119900000|2021-10-01 20:25:00|6553.1|6549.1|6552.3|6548.3|6554.7|6550.7|6551.9|6547.9|0
1633120200000|2021-10-01 20:30:00|6552.7|6548.7|6549.9|6545.9|6552.7|6548.7|6549.4|6545.4|0
1633120500000|2021-10-01 20:35:00|6549.8|6545.8|6549.9|6545.9|6551.4|6547.4|6548.6|6544.6|0
1633120800000|2021-10-01 20:40:00|6550|6546|6550.8|6546.8|6552.4|6548.4|6550|6546|0
1633121100000|2021-10-01 20:45:00|6550.9|6546.9|6551.1|6547.1|6552.9|6548.9|6549.5|6545.5|0
1633121400000|2021-10-01 20:50:00|6551.2|6547.2|6552.8|6548.8|6553.4|6549.4|6550.3|6546.3|0
1633121700000|2021-10-01 20:55:00|6552.4|6548.4|6554.3|6550.3|6555.8|6551.8|6552.4|6548.4|0
1633122000000|2021-10-01 21:00:00|6554.5|6550.5|6554.5|6550.5|6554.5|6550.5|6554.5|6550.5|0
1633298400000|2021-10-03 22:00:00|6560.1|6556.1|6548.9|6544.9|6560.1|6556.1|6548.9|6544.9|0
1633298700000|2021-10-03 22:05:00|6548.8|6544.8|6552.5|6548.5|6553.8|6549.8|6548.5|6544.5|0
1633299000000|2021-10-03 22:10:00|6552.9|6548.9|6553.3|6549.3|6557|6553|6552.9|6548.9|0
1633299300000|2021-10-03 22:15:00|6553.4|6549.4|6557.8|6553.8|6558.6|6554.6|6552.9|6548.9|0
1633299600000|2021-10-03 22:20:00|6557.9|6553.9|6565.2|6561.2|6565.2|6561.2|6557.9|6553.9|0
1633299900000|2021-10-03 22:25:00|6565.1|6561.1|6569.2|6565.2|6569.6|6565.6|6562.9|6558.9|0
1633300200000|2021-10-03 22:30:00|6569.1|6565.1|6567.4|6563.4|6569.5|6565.5|6567.1|6563.1|0
1633300500000|2021-10-03 22:35:00|6567.1|6563.1|6567|6563|6567.8|6563.8|6567|6563|0
1633300800000|2021-10-03 22:40:00|6567.1|6563.1|6565.7|6561.7|6567.3|6563.3|6563.6|6559.6|0
1633301100000|2021-10-03 22:45:00|6565.8|6561.8|6565.3|6561.3|6566.5|6562.5|6564.2|6560.2|0
1633301400000|2021-10-03 22:50:00|6565.1|6561.1|6569.1|6565.1|6569.4|6565.4|6564.5|6560.5|0
1633301700000|2021-10-03 22:55:00|6569|6565|6570.7|6566.7|6571.5|6567.5|6567|6563|0
1633302000000|2021-10-03 23:00:00|6570.8|6566.8|6568.6|6564.6|6572|6568|6567.5|6563.5|0
1633302300000|2021-10-03 23:05:00|6568.5|6564.5|6572.4|6568.4|6572.4|6568.4|6567.5|6563.5|0
1633302600000|2021-10-03 23:10:00|6572.3|6568.3|6571.2|6567.2|6572.3|6568.3|6569.1|6565.1|0
1633302900000|2021-10-03 23:15:00|6570.7|6567.7|6568|6565|6571|6568|6567.8|6564.8|0
1633303200000|2021-10-03 23:20:00|6567.9|6564.9|6568.6|6565.6|6569.3|6566.3|6567.3|6564.3|0
1633303500000|2021-10-03 23:25:00|6568.7|6565.7|6570.2|6567.2|6571.5|6568.5|6568.6|6565.6|0
1633303800000|2021-10-03 23:30:00|6570.3|6567.3|6569.5|6566.5|6572.2|6569.2|6568.8|6565.8|0
1633304100000|2021-10-03 23:35:00|6569.6|6566.6|6571.4|6568.4|6572.4|6569.4|6569.6|6566.6|0
1633304400000|2021-10-03 23:40:00|6571.1|6568.1|6569.5|6566.5|6571.9|6568.9|6569.5|6566.5|0
1633304700000|2021-10-03 23:45:00|6569.4|6566.4|6565.7|6562.7|6569.8|6566.8|6565.3|6562.3|0
1633305000000|2021-10-03 23:50:00|6565.3|6562.3|6566.8|6563.8|6567.6|6564.6|6563.9|6560.9|0
1633305300000|2021-10-03 23:55:00|6567.1|6564.1|6566.6|6563.6|6567.6|6564.6|6565.3|6562.3|0
1633305600000|2021-10-04 00:00:00|6566.5|6563.5|6564|6561|6567.4|6564.4|6562.4|6559.4|0
1633305900000|2021-10-04 00:05:00|6563.9|6560.9|6562.9|6559.9|6566.1|6563.1|6562.4|6559.4|0
1633306200000|2021-10-04 00:10:00|6563|6560|6561.5|6558.5|6565.3|6562.3|6561.5|6558.5|0
1633306500000|2021-10-04 00:15:00|6561.4|6558.4|6546.5|6543.5|6561.4|6558.4|6546.1|6543.1|0
1633306800000|2021-10-04 00:20:00|6546.4|6543.4|6548|6545|6548.5|6545.5|6544.9|6541.9|0
1633307100000|2021-10-04 00:25:00|6547.9|6544.9|6544.9|6541.9|6551.3|6548.3|6544.6|6541.6|0
1633307400000|2021-10-04 00:30:00|6545|6542|6543.7|6540.7|6550|6547|6543.7|6540.7|0
1633307700000|2021-10-04 00:35:00|6543.9|6540.9|6539.7|6536.7|6545.4|6542.4|6538.9|6535.9|0
1633308000000|2021-10-04 00:40:00|6539.8|6536.8|6531.1|6528.1|6540.5|6537.5|6530.6|6527.6|0
1633308300000|2021-10-04 00:45:00|6530.9|6527.9|6531.5|6528.5|6533.6|6530.6|6526.6|6523.6|0
1633308600000|2021-10-04 00:50:00|6531.2|6528.2|6527.1|6524.1|6532.8|6529.8|6525.2|6522.2|0
1633308900000|2021-10-04 00:55:00|6527|6524|6532.9|6529.9|6533.3|6530.3|6527|6524|0
1633309200000|2021-10-04 01:00:00|6532.7|6529.7|6525.5|6522.5|6532.9|6529.9|6525.5|6522.5|0
1633309500000|2021-10-04 01:05:00|6525.4|6522.4|6526.2|6523.2|6527.6|6524.6|6522.2|6519.2|0
1633309800000|2021-10-04 01:10:00|6526.1|6523.1|6527.8|6524.8|6528.6|6525.6|6525.3|6522.3|0
1633310100000|2021-10-04 01:15:00|6528.6|6525.6|6534.3|6531.3|6535.1|6532.1|6528.6|6525.6|0
1633310400000|2021-10-04 01:20:00|6534|6531|6537.9|6534.9|6541.1|6538.1|6533.2|6530.2|0
1633310700000|2021-10-04 01:25:00|6538|6535|6540.9|6537.9|6541.8|6538.8|6535.8|6532.8|0
1633311000000|2021-10-04 01:30:00|6540.8|6537.8|6537.2|6534.2|6540.8|6537.8|6536|6533|0
1633311300000|2021-10-04 01:35:00|6536.9|6533.9|6517.8|6514.8|6536.9|6533.9|6516.5|6513.5|0
1633311600000|2021-10-04 01:40:00|6517.7|6514.7|6518.2|6515.2|6520.2|6517.2|6512.5|6509.5|0
1633311900000|2021-10-04 01:45:00|6518.1|6515.1|6519.9|6516.9|6523.4|6520.4|6517.3|6514.3|0
1633312200000|2021-10-04 01:50:00|6520.2|6517.2|6506.6|6503.6|6520.2|6517.2|6505.4|6502.4|0
1633312500000|2021-10-04 01:55:00|6506.5|6503.5|6516.6|6513.6|6518.4|6515.4|6505.5|6502.5|0
1633312800000|2021-10-04 02:00:00|6516.7|6513.7|6514.8|6511.8|6516.7|6513.7|6510.9|6507.9|0
1633313100000|2021-10-04 02:05:00|6514.6|6511.6|6508.3|6505.3|6514.6|6511.6|6508|6505|0
1633313400000|2021-10-04 02:10:00|6508.5|6505.5|6516.2|6513.2|6517.4|6514.4|6508|6505|0
1633313700000|2021-10-04 02:15:00|6516.1|6513.1|6524.7|6521.7|6525.4|6522.4|6515.9|6512.9|0
1633314000000|2021-10-04 02:20:00|6524.8|6521.8|6519.3|6516.3|6526.2|6523.2|6518.5|6515.5|0
1633314300000|2021-10-04 02:25:00|6518.6|6515.6|6522.7|6519.7|6524.4|6521.4|6517|6514|0
1633314600000|2021-10-04 02:30:00|6522.8|6519.8|6521.9|6518.9|6526.3|6523.3|6521.5|6518.5|0
1633314900000|2021-10-04 02:35:00|6522|6519|6526.7|6523.7|6527.5|6524.5|6519.1|6516.1|0
1633315200000|2021-10-04 02:40:00|6526.6|6523.6|6530.1|6527.1|6531.6|6528.6|6525.5|6522.5|0
1633315500000|2021-10-04 02:45:00|6530|6527|6530.4|6527.4|6530.9|6527.9|6527|6524|0
1633315800000|2021-10-04 02:50:00|6530.3|6527.3|6530.1|6527.1|6534.2|6531.2|6529.6|6526.6|0
1633316100000|2021-10-04 02:55:00|6530|6527|6527.3|6524.3|6530.4|6527.4|6525.7|6522.7|0
1633316400000|2021-10-04 03:00:00|6527.2|6524.2|6523.8|6520.8|6527.8|6524.8|6522.2|6519.2|0
1633316700000|2021-10-04 03:05:00|6523.7|6520.7|6522.3|6519.3|6525.7|6522.7|6521.5|6518.5|0
1633317000000|2021-10-04 03:10:00|6522.5|6519.5|6516.8|6513.8|6522.7|6519.7|6514.7|6511.7|0
1633317300000|2021-10-04 03:15:00|6516.9|6513.9|6520.7|6517.7|6521.2|6518.2|6516.7|6513.7|0
1633317600000|2021-10-04 03:20:00|6520.5|6517.5|6520.1|6517.1|6520.9|6517.9|6518.3|6515.3|0
1633317900000|2021-10-04 03:25:00|6520.2|6517.2|6519.5|6516.5|6521.9|6518.9|6519.4|6516.4|0
1633318200000|2021-10-04 03:30:00|6519.9|6516.9|6516.6|6513.6|6519.9|6516.9|6515.8|6512.8|0
1633318500000|2021-10-04 03:35:00|6516.2|6513.2|6517.7|6514.7|6517.8|6514.8|6514.3|6511.3|0
1633318800000|2021-10-04 03:40:00|6517.6|6514.6|6515|6512|6518.6|6515.6|6515|6512|0
1633319100000|2021-10-04 03:45:00|6514.8|6511.8|6512.1|6509.1|6516.7|6513.7|6511.7|6508.7|0
1633319400000|2021-10-04 03:50:00|6512|6509|6508.8|6505.8|6513.7|6510.7|6507.9|6504.9|0
1633319700000|2021-10-04 03:55:00|6508.7|6505.7|6507.6|6504.6|6510.7|6507.7|6505|6502|0
1633320000000|2021-10-04 04:00:00|6507.5|6504.5|6508.6|6505.6|6509.1|6506.1|6506.4|6503.4|0
1633320300000|2021-10-04 04:05:00|6508.2|6505.2|6507.7|6504.7|6510.6|6507.6|6505.7|6502.7|0
1633320600000|2021-10-04 04:10:00|6507.8|6504.8|6506.6|6503.6|6507.8|6504.8|6505.2|6502.2|0
1633320900000|2021-10-04 04:15:00|6506.7|6503.7|6510.8|6507.8|6512.3|6509.3|6506.6|6503.6|0
1633321200000|2021-10-04 04:20:00|6510.9|6507.9|6509.2|6506.2|6512.5|6509.5|6507|6504|0
1633321500000|2021-10-04 04:25:00|6509.1|6506.1|6509.2|6506.2|6513.2|6510.2|6508.8|6505.8|0
1633321800000|2021-10-04 04:30:00|6509.4|6506.4|6513.6|6510.6|6515.8|6512.8|6507.7|6504.7|0
1633322100000|2021-10-04 04:35:00|6513.7|6510.7|6519.7|6516.7|6520.1|6517.1|6512.9|6509.9|0
1633322400000|2021-10-04 04:40:00|6519.5|6516.5|6521.4|6518.4|6521.4|6518.4|6517.9|6514.9|0
1633322700000|2021-10-04 04:45:00|6521.5|6518.5|6525.6|6522.6|6530.4|6527.4|6521.5|6518.5|0
1633323000000|2021-10-04 04:50:00|6525.9|6522.9|6526.4|6523.4|6528|6525|6524.8|6521.8|0
1633323300000|2021-10-04 04:55:00|6526.5|6523.5|6527.3|6524.3|6530.4|6527.4|6525.1|6522.1|0
1633323600000|2021-10-04 05:00:00|6527.2|6524.2|6530.5|6527.5|6537.8|6534.8|6525.7|6522.7|0
1633323900000|2021-10-04 05:05:00|6530.6|6527.6|6536.5|6533.5|6536.5|6533.5|6529.5|6526.5|0
1633324200000|2021-10-04 05:10:00|6536.9|6533.9|6534.5|6531.5|6539.2|6536.2|6531.9|6528.9|0
1633324500000|2021-10-04 05:15:00|6534.7|6531.7|6535.2|6532.2|6536.5|6533.5|6533.7|6530.7|0
1633324800000|2021-10-04 05:20:00|6535.6|6532.6|6531.6|6528.6|6536.3|6533.3|6531.3|6528.3|0
1633325100000|2021-10-04 05:25:00|6531.7|6528.7|6535.4|6532.4|6537.1|6534.1|6531.7|6528.7|0
1633325400000|2021-10-04 05:30:00|6535.6|6532.6|6525.5|6522.5|6536.2|6533.2|6525.1|6522.1|0
1633325700000|2021-10-04 05:35:00|6525.4|6522.4|6523.1|6520.1|6527|6524|6522.8|6519.8|0
1633326000000|2021-10-04 05:40:00|6523.2|6520.2|6521.7|6518.7|6523.6|6520.6|6517.9|6514.9|0
1633326300000|2021-10-04 05:45:00|6521.5|6518.5|6520.4|6517.4|6522.5|6519.5|6513|6510|0
1633326600000|2021-10-04 05:50:00|6520.5|6517.5|6522.6|6519.6|6527.6|6524.6|6520|6517|0
1633326900000|2021-10-04 05:55:00|6522.7|6519.7|6512.8|6509.8|6523.8|6520.8|6509.4|6506.4|0
1633327200000|2021-10-04 06:00:00|6513.4|6510.4|6503.4|6501.4|6514|6510.9|6500.4|6498.4|604
1633327500000|2021-10-04 06:05:00|6503.2|6501.2|6497.2|6495.2|6503.2|6501.2|6494.4|6492.4|247
1633327800000|2021-10-04 06:10:00|6497.4|6495.4|6493.9|6491.9|6500.9|6498.9|6493.4|6491.4|223
1633328100000|2021-10-04 06:15:00|6493.7|6491.7|6482.7|6480.7|6495.7|6493.7|6481.9|6479.9|231
1633328400000|2021-10-04 06:20:00|6482.4|6480.4|6488.2|6486.2|6492.7|6490.7|6480.2|6478.2|100
1633328700000|2021-10-04 06:25:00|6488.7|6486.7|6503.4|6501.4|6503.4|6501.4|6487.9|6485.9|120
1633329000000|2021-10-04 06:30:00|6503.7|6501.7|6508.7|6506.7|6514.7|6512.7|6503.2|6501.2|201
1633329300000|2021-10-04 06:35:00|6509.2|6507.2|6505.7|6503.7|6513.2|6511.2|6504.4|6502.4|77
1633329600000|2021-10-04 06:40:00|6505.9|6503.9|6504.2|6502.2|6510.4|6508.4|6503.9|6501.9|65
1633329900000|2021-10-04 06:45:00|6504.4|6502.4|6489.4|6487.4|6504.7|6502.7|6489.2|6487.2|195
1633330200000|2021-10-04 06:50:00|6489.7|6487.7|6494.7|6492.7|6501.4|6499.4|6489.7|6487.7|111
1633330500000|2021-10-04 06:55:00|6494.4|6492.4|6492.9|6490.9|6494.4|6492.4|6485.9|6483.9|396
1633330800000|2021-10-04 07:00:00|6492.4|6491.4|6474.9|6473.9|6492.7|6491.7|6472.4|6471.4|2951
1633331100000|2021-10-04 07:05:00|6474.4|6473.4|6490.4|6489.4|6492.7|6491.7|6474.4|6473.4|1698
1633331400000|2021-10-04 07:10:00|6490.2|6489.2|6498.2|6497.2|6500.9|6499.9|6489.9|6488.9|840
1633331700000|2021-10-04 07:15:00|6498.4|6497.4|6482.9|6481.9|6498.4|6497.4|6479.9|6478.9|773
1633332000000|2021-10-04 07:20:00|6482.4|6481.4|6476.9|6475.9|6490.2|6489.2|6475.9|6474.9|701
1633332300000|2021-10-04 07:25:00|6477.2|6476.2|6465.9|6464.9|6480.7|6479.7|6464.7|6463.7|861
1633332600000|2021-10-04 07:30:00|6465.7|6464.7|6452.9|6451.9|6465.7|6464.7|6452.4|6451.4|1639
1633332900000|2021-10-04 07:35:00|6452.7|6451.7|6464.2|6463.2|6467.2|6466.2|6452.2|6451.2|754
1633333200000|2021-10-04 07:40:00|6464.4|6463.4|6468.7|6467.7|6471.2|6470.2|6459.7|6458.7|565
1633333500000|2021-10-04 07:45:00|6468.5|6467.5|6484.7|6483.7|6488.2|6487.2|6464.7|6463.7|915
1633333800000|2021-10-04 07:50:00|6484.5|6483.5|6487.2|6486.2|6488.2|6487.2|6482.7|6481.7|670
1633334100000|2021-10-04 07:55:00|6487.5|6486.5|6495.2|6494.2|6495.5|6494.5|6487.5|6486.5|833
1633334400000|2021-10-04 08:00:00|6495|6494|6504.2|6503.2|6506.7|6505.7|6494.2|6493.2|672
1633334700000|2021-10-04 08:05:00|6504|6503|6496.7|6495.7|6509.5|6508.5|6495.2|6494.2|449
1633335000000|2021-10-04 08:10:00|6497|6496|6502.5|6501.5|6508.2|6507.2|6497|6496|227
1633335300000|2021-10-04 08:15:00|6502.2|6501.2|6494.7|6493.7|6503.2|6502.2|6494.2|6493.2|302
1633335600000|2021-10-04 08:20:00|6495|6494|6495.2|6494.2|6501.2|6500.2|6494.7|6493.7|280
1633335900000|2021-10-04 08:25:00|6495|6494|6489.7|6488.7|6500.2|6499.2|6489.5|6488.5|294
1633336200000|2021-10-04 08:30:00|6489.5|6488.5|6476.5|6475.5|6491.5|6490.5|6475.5|6474.5|649
1633336500000|2021-10-04 08:35:00|6476.2|6475.2|6470.5|6469.5|6478.2|6477.2|6469.5|6468.5|420
1633336800000|2021-10-04 08:40:00|6470.2|6469.2|6477.7|6476.7|6482|6481|6468.5|6467.5|439
1633337100000|2021-10-04 08:45:00|6476|6475|6480|6479|6480.5|6479.5|6472.5|6471.5|368
1633337400000|2021-10-04 08:50:00|6479.7|6478.7|6486|6485|6488|6487|6478.7|6477.7|330
1633337700000|2021-10-04 08:55:00|6485.7|6484.7|6498.5|6497.5|6499.7|6498.7|6483.7|6482.7|253
1633338000000|2021-10-04 09:00:00|6498.7|6497.7|6508.2|6507.2|6511.7|6510.7|6497|6496|573
1633338300000|2021-10-04 09:05:00|6508|6507|6513.7|6512.7|6517.5|6516.5|6507.7|6506.7|372
1633338600000|2021-10-04 09:10:00|6514|6513|6516|6515|6523.7|6522.7|6514|6513|531
1633338900000|2021-10-04 09:15:00|6516.2|6515.2|6511.7|6510.7|6517.7|6516.7|6508.5|6507.5|436
1633339200000|2021-10-04 09:20:00|6512|6511|6514.2|6513.2|6516.5|6515.5|6510.5|6509.5|317
1633339500000|2021-10-04 09:25:00|6514.5|6513.5|6519.7|6518.7|6522.5|6521.5|6513.2|6512.2|279
1633339800000|2021-10-04 09:30:00|6519.5|6518.5|6511|6510|6521.5|6520.5|6507.5|6506.5|438
1633340100000|2021-10-04 09:35:00|6510.7|6509.7|6516.2|6515.2|6516.5|6515.5|6508|6507|210
1633340400000|2021-10-04 09:40:00|6516.5|6515.5|6521.7|6520.7|6524|6523|6513.7|6512.7|241
1633340700000|2021-10-04 09:45:00|6521.5|6520.5|6522.5|6521.5|6524|6523|6517.2|6516.2|145
1633341000000|2021-10-04 09:50:00|6522.7|6521.7|6518.7|6517.7|6529|6528|6517.7|6516.7|345
1633341300000|2021-10-04 09:55:00|6519|6518|6522.2|6521.2|6523|6522|6517.5|6516.5|233
1633341600000|2021-10-04 10:00:00|6522.5|6521.5|6523.5|6522.5|6526.7|6525.7|6522|6521|193
1633341900000|2021-10-04 10:05:00|6523.2|6522.2|6527.2|6526.2|6528.5|6527.5|6520.2|6519.2|227
1633342200000|2021-10-04 10:10:00|6527.5|6526.5|6529.7|6528.7|6532|6531|6527.5|6526.5|237
1633342500000|2021-10-04 10:15:00|6529.5|6528.5|6519.7|6518.7|6531.5|6530.5|6519.2|6518.2|235
1633342800000|2021-10-04 10:20:00|6520|6519|6520.5|6519.5|6522.7|6521.7|6517.2|6516.2|269
1633343100000|2021-10-04 10:25:00|6520.7|6519.7|6525.5|6524.5|6525.5|6524.5|6518.5|6517.5|103
1633343400000|2021-10-04 10:30:00|6525.7|6524.7|6526.7|6525.7|6529|6528|6524|6523|162
1633343700000|2021-10-04 10:35:00|6526.5|6525.5|6526.7|6525.7|6529.2|6528.2|6524|6523|350
1633344000000|2021-10-04 10:40:00|6527|6526|6521.5|6520.5|6527|6526|6520|6519|168
1633344300000|2021-10-04 10:45:00|6521.2|6520.2|6523|6522|6523.7|6522.7|6516.7|6515.7|166
1633344600000|2021-10-04 10:50:00|6522.7|6521.7|6528|6527|6528.2|6527.2|6520.7|6519.7|264
1633344900000|2021-10-04 10:55:00|6528.5|6527.5|6529.7|6528.7|6531.7|6530.7|6527.2|6526.2|2728
1633345200000|2021-10-04 11:00:00|6530|6529|6516.7|6515.7|6532|6531|6516.7|6515.7|204
1633345500000|2021-10-04 11:05:00|6517|6516|6517.7|6516.7|6521|6520|6514.7|6513.7|302
1633345800000|2021-10-04 11:10:00|6518|6517|6509|6508|6518.7|6517.7|6509|6508|239
1633346100000|2021-10-04 11:15:00|6509.2|6508.2|6507.2|6506.2|6512.2|6511.2|6504.5|6503.5|391
1633346400000|2021-10-04 11:20:00|6507.5|6506.5|6510|6509|6511.5|6510.5|6506.7|6505.7|280
1633346700000|2021-10-04 11:25:00|6509.7|6508.7|6515.2|6514.2|6515.5|6514.5|6509.7|6508.7|168
1633347000000|2021-10-04 11:30:00|6515|6514|6512.7|6511.7|6516.5|6515.5|6511.2|6510.2|130
1633347300000|2021-10-04 11:35:00|6512.2|6511.2|6512.2|6511.2|6515.7|6514.7|6511.7|6510.7|129
1633347600000|2021-10-04 11:40:00|6511.3|6510.3|6507.8|6506.8|6512.1|6511.1|6506.6|6505.6|148
1633347900000|2021-10-04 11:45:00|6508.1|6507.1|6502.6|6501.6|6509.1|6508.1|6502.3|6501.3|181
1633348200000|2021-10-04 11:50:00|6502.3|6501.3|6502.1|6501.1|6504.6|6503.6|6499.8|6498.8|363
1633348500000|2021-10-04 11:55:00|6501.8|6500.8|6505.8|6504.8|6509.1|6508.1|6500.8|6499.8|226
1633348800000|2021-10-04 12:00:00|6505.6|6504.6|6502.6|6501.6|6508.3|6507.3|6501.6|6500.6|265
1633349100000|2021-10-04 12:05:00|6502.3|6501.3|6510.3|6509.3|6511.8|6510.8|6502.3|6501.3|177
1633349400000|2021-10-04 12:10:00|6510.6|6509.6|6519.3|6518.3|6519.6|6518.6|6510.3|6509.3|329
1633349700000|2021-10-04 12:15:00|6519.1|6518.1|6517.8|6516.8|6521.1|6520.1|6517.8|6516.8|176
1633350000000|2021-10-04 12:20:00|6517.6|6516.6|6516.8|6515.8|6517.6|6516.6|6514.3|6513.3|172
1633350300000|2021-10-04 12:25:00|6516.6|6515.6|6518.3|6517.3|6519.1|6518.1|6515.1|6514.1|98
1633350600000|2021-10-04 12:30:00|6518.1|6517.1|6511.8|6510.8|6520.8|6519.8|6511.8|6510.8|137
1633350900000|2021-10-04 12:35:00|6511.6|6510.6|6518.1|6517.1|6518.8|6517.8|6511.1|6510.1|278
1633351200000|2021-10-04 12:40:00|6517.8|6516.8|6522.3|6521.3|6522.3|6521.3|6517.8|6516.8|228
1633351500000|2021-10-04 12:45:00|6522.1|6521.1|6525.6|6524.6|6526.8|6525.8|6521.6|6520.6|229
1633351800000|2021-10-04 12:50:00|6525.3|6524.3|6529.1|6528.1|6529.6|6528.6|6524.6|6523.6|239
1633352100000|2021-10-04 12:55:00|6529.3|6528.3|6526.8|6525.8|6530.8|6529.8|6526.8|6525.8|462
1633352400000|2021-10-04 13:00:00|6527.1|6526.1|6532.3|6531.3|6532.3|6531.3|6525.1|6524.1|291
1633352700000|2021-10-04 13:05:00|6532.1|6531.1|6529.8|6528.8|6533.6|6532.6|6529.1|6528.1|214
1633353000000|2021-10-04 13:10:00|6529.6|6528.6|6528.1|6527.1|6529.6|6528.6|6524.3|6523.3|275
1633353300000|2021-10-04 13:15:00|6527.8|6526.8|6529.8|6528.8|6531.1|6530.1|6526.6|6525.6|529
1633353600000|2021-10-04 13:20:00|6530.1|6529.1|6531.6|6530.6|6532.6|6531.6|6529.6|6528.6|259
1633353900000|2021-10-04 13:25:00|6531.3|6530.3|6530.1|6529.1|6532.1|6531.1|6529.8|6528.8|174
1633354200000|2021-10-04 13:30:00|6529.6|6528.6|6525.8|6524.8|6535.1|6534.1|6525.8|6524.8|885
1633354500000|2021-10-04 13:35:00|6525.1|6524.1|6531.6|6530.6|6533.1|6532.1|6522.8|6521.8|606
1633354800000|2021-10-04 13:40:00|6531.3|6530.3|6524.8|6523.8|6534.1|6533.1|6523.1|6522.1|646
1633355100000|2021-10-04 13:45:00|6525.1|6524.1|6530.3|6529.3|6533.8|6532.8|6525.1|6524.1|516
1633355400000|2021-10-04 13:50:00|6530.1|6529.1|6535.3|6534.3|6537.1|6536.1|6524.8|6523.8|724
1633355700000|2021-10-04 13:55:00|6535.1|6534.1|6540.8|6539.8|6541.8|6540.8|6534.6|6533.6|347
1633356000000|2021-10-04 14:00:00|6538.8|6537.8|6533.8|6532.8|6542.3|6541.3|6532.1|6531.1|709
1633356300000|2021-10-04 14:05:00|6533.6|6532.6|6536.3|6535.3|6539.6|6538.6|6528.8|6527.8|729
1633356600000|2021-10-04 14:10:00|6536.6|6535.6|6536.1|6535.1|6539.9|6538.9|6534.9|6533.9|334
1633356900000|2021-10-04 14:15:00|6535.9|6534.9|6520.6|6519.6|6537.4|6536.4|6518.9|6517.9|422
1633357200000|2021-10-04 14:20:00|6520.4|6519.4|6507.9|6506.9|6522.6|6521.6|6506.1|6505.1|882
1633357500000|2021-10-04 14:25:00|6507.6|6506.6|6506.1|6505.1|6509.9|6508.9|6499.4|6498.4|691
1633357800000|2021-10-04 14:30:00|6505.9|6504.9|6498.4|6497.4|6507.1|6506.1|6498.4|6497.4|1142
1633358100000|2021-10-04 14:35:00|6497.9|6496.9|6486.1|6485.1|6498.1|6497.1|6480.1|6479.1|1167
1633358400000|2021-10-04 14:40:00|6485.6|6484.6|6501.6|6500.6|6501.6|6500.6|6483.4|6482.4|809
1633358700000|2021-10-04 14:45:00|6501.4|6500.4|6494.6|6493.6|6501.4|6500.4|6494.1|6493.1|457
1633359000000|2021-10-04 14:50:00|6494.4|6493.4|6482.1|6481.1|6494.6|6493.6|6482.1|6481.1|611
1633359300000|2021-10-04 14:55:00|6482.4|6481.4|6490.1|6489.1|6494.6|6493.6|6481.9|6480.9|720
1633359600000|2021-10-04 15:00:00|6488.9|6487.9|6483.9|6482.9|6489.6|6488.6|6478.6|6477.6|442
1633359900000|2021-10-04 15:05:00|6483.4|6482.4|6483.6|6482.6|6488.4|6487.4|6478.4|6477.4|606
1633360200000|2021-10-04 15:10:00|6483.4|6482.4|6491.4|6490.4|6492.4|6491.4|6481.6|6480.6|587
1633360500000|2021-10-04 15:15:00|6491.1|6490.1|6491.6|6490.6|6493.6|6492.6|6484.6|6483.6|574
1633360800000|2021-10-04 15:20:00|6491.4|6490.4|6481.4|6480.4|6493.4|6492.4|6480.1|6479.1|725
1633361100000|2021-10-04 15:25:00|6481.6|6480.6|6483.1|6482.1|6489.9|6488.9|6479.4|6478.4|2129
1633361400000|2021-10-04 15:30:00|6483.4|6482.4|6478.6|6476.6|6486.6|6484.6|6476.4|6474.4|5346
1633361700000|2021-10-04 15:35:00|6478.9|6476.9|6472.1|6470.1|6479.6|6477.6|6471.9|6469.9|1453
1633362000000|2021-10-04 15:40:00|6471.9|6469.9|6477.9|6475.9|6479.1|6477.1|6470.9|6468.9|524
1633362300000|2021-10-04 15:45:00|6477.6|6475.6|6480.9|6478.9|6481.6|6479.6|6475.9|6473.9|210
1633362600000|2021-10-04 15:50:00|6480.6|6478.6|6486.6|6484.6|6486.9|6484.9|6476.9|6474.9|175
1633362900000|2021-10-04 15:55:00|6486.4|6484.4|6490.9|6488.9|6492.9|6490.9|6482.6|6480.6|275
1633363200000|2021-10-04 16:00:00|6490.4|6488.4|6487.4|6485.4|6492.1|6490.1|6487.4|6485.4|298
1633363500000|2021-10-04 16:05:00|6487.6|6485.6|6492.1|6490.1|6492.6|6490.6|6486.6|6484.6|153
1633363800000|2021-10-04 16:10:00|6491.9|6489.9|6489.1|6487.1|6492.1|6490.1|6486.4|6484.4|132
1633364100000|2021-10-04 16:15:00|6488.9|6486.9|6488.1|6486.1|6490.6|6488.6|6486.6|6484.6|97
1633364400000|2021-10-04 16:20:00|6487.9|6485.9|6479.9|6477.9|6488.1|6486.1|6479.9|6477.9|110
1633364700000|2021-10-04 16:25:00|6480.1|6478.1|6480.1|6478.1|6483.6|6481.6|6477.9|6475.9|72
1633365000000|2021-10-04 16:30:00|6479.9|6477.9|6487.6|6485.6|6488.1|6486.1|6479.9|6477.9|91
1633365300000|2021-10-04 16:35:00|6487.4|6485.4|6482.4|6480.4|6487.6|6485.6|6481.1|6479.1|127
1633365600000|2021-10-04 16:40:00|6482.6|6480.6|6475.4|6473.4|6482.6|6480.6|6474.4|6472.4|150
1633365900000|2021-10-04 16:45:00|6475.1|6473.1|6481.1|6479.1|6481.6|6479.6|6473.9|6471.9|142
1633366200000|2021-10-04 16:50:00|6480.9|6478.9|6482.6|6480.6|6483.1|6481.1|6474.4|6472.4|181
1633366500000|2021-10-04 16:55:00|6482.4|6480.4|6480.6|6478.6|6487.1|6485.1|6480.6|6478.6|95
1633366800000|2021-10-04 17:00:00|6480.4|6478.4|6473.1|6471.1|6482.1|6480.1|6473.1|6471.1|73
1633367100000|2021-10-04 17:05:00|6473.4|6471.4|6484.9|6482.9|6486.9|6484.9|6472.9|6470.9|79
1633367400000|2021-10-04 17:10:00|6485.1|6483.1|6490.1|6488.1|6490.6|6488.6|6483.6|6481.6|24
1633367700000|2021-10-04 17:15:00|6490.4|6488.4|6482.9|6480.9|6490.4|6488.4|6482.9|6480.9|32
1633368000000|2021-10-04 17:20:00|6483.1|6481.1|6485.1|6483.1|6486.4|6484.4|6479.1|6477.1|115
1633368300000|2021-10-04 17:25:00|6484.9|6482.9|6480.6|6478.6|6486.1|6484.1|6479.9|6477.9|157
1633368600000|2021-10-04 17:30:00|6480.4|6478.4|6486.1|6484.1|6486.1|6484.1|6480.1|6478.1|65
1633368900000|2021-10-04 17:35:00|6485.9|6483.9|6487.9|6485.9|6488.1|6486.1|6483.6|6481.6|20
1633369200000|2021-10-04 17:40:00|6487.6|6485.6|6485.1|6483.1|6487.9|6485.9|6481.6|6479.6|27
1633369500000|2021-10-04 17:45:00|6484.9|6482.9|6487.9|6485.9|6488.6|6486.6|6482.6|6480.6|14
1633369800000|2021-10-04 17:50:00|6488.1|6486.1|6483.9|6481.9|6489.6|6487.6|6482.6|6480.6|56
1633370100000|2021-10-04 17:55:00|6484.1|6482.1|6482.6|6480.6|6484.4|6482.4|6481.1|6479.1|15
1633370400000|2021-10-04 18:00:00|6482.4|6480.4|6485.9|6483.9|6490.1|6488.1|6482.1|6480.1|65
1633370700000|2021-10-04 18:05:00|6486.1|6484.1|6490.6|6488.6|6492.4|6490.4|6484.4|6482.4|54
1633371000000|2021-10-04 18:10:00|6490.4|6488.4|6483.4|6481.4|6492.1|6490.1|6482.1|6480.1|30
1633371300000|2021-10-04 18:15:00|6483.6|6481.6|6488.1|6486.1|6488.1|6486.1|6482.6|6480.6|25
1633371600000|2021-10-04 18:20:00|6488.4|6486.4|6489.6|6487.6|6492.9|6490.9|6486.4|6484.4|45
1633371900000|2021-10-04 18:25:00|6489.4|6487.4|6486.1|6484.1|6489.4|6487.4|6485.4|6483.4|41
1633372200000|2021-10-04 18:30:00|6485.9|6483.9|6485.6|6483.6|6488.1|6486.1|6481.9|6479.9|26
1633372500000|2021-10-04 18:35:00|6485.4|6483.4|6487.1|6485.1|6488.6|6486.6|6482.6|6480.6|15
1633372800000|2021-10-04 18:40:00|6486.9|6484.9|6488.6|6486.6|6489.4|6487.4|6484.6|6482.6|16
1633373100000|2021-10-04 18:45:00|6488.4|6486.4|6492.6|6490.6|6493.1|6491.1|6487.9|6485.9|60
1633373400000|2021-10-04 18:50:00|6492.9|6490.9|6489.6|6487.6|6493.1|6491.1|6486.9|6484.9|63
1633373700000|2021-10-04 18:55:00|6489.4|6487.4|6488.9|6486.9|6490.4|6488.4|6486.9|6484.9|72
1633374000000|2021-10-04 19:00:00|6489.4|6487.4|6495.6|6493.6|6495.9|6493.9|6487.4|6485.4|106
1633374300000|2021-10-04 19:05:00|6495.9|6493.9|6491.9|6489.9|6497.1|6495.1|6491.6|6489.6|60
1633374600000|2021-10-04 19:10:00|6492.1|6490.1|6489.9|6487.9|6492.1|6490.1|6487.4|6485.4|144
1633374900000|2021-10-04 19:15:00|6489.6|6487.6|6486.1|6484.1|6493.1|6491.1|6485.6|6483.6|108
1633375200000|2021-10-04 19:20:00|6486.4|6484.4|6484.6|6482.6|6487.1|6485.1|6482.4|6480.4|74
1633375500000|2021-10-04 19:25:00|6484.9|6482.9|6486.1|6484.1|6487.6|6485.6|6482.9|6480.9|24
1633375800000|2021-10-04 19:30:00|6485.9|6483.9|6491.1|6489.1|6492.4|6490.4|6484.6|6482.6|107
1633376100000|2021-10-04 19:35:00|6490.9|6488.9|6483.1|6481.1|6491.6|6489.6|6482.9|6480.9|85
1633376400000|2021-10-04 19:40:00|6483.4|6481.4|6493.9|6491.9|6496.1|6494.1|6482.9|6480.9|150
1633376700000|2021-10-04 19:45:00|6494.1|6492.1|6493.6|6491.6|6497.6|6495.6|6493.1|6491.1|170
1633377000000|2021-10-04 19:50:00|6493.4|6491.4|6484.9|6482.9|6493.4|6491.4|6484.1|6482.1|225
1633377300000|2021-10-04 19:55:00|6485.9|6483.9|6496.9|6494.9|6498.1|6496.1|6485.9|6483.9|232
1633377600000|2021-10-04 20:00:00|6496.6|6494.6|6502.6|6498.6|6505.4|6501.4|6496.6|6493.3|1
1633377900000|2021-10-04 20:05:00|6502.7|6498.7|6504.5|6500.5|6506.2|6502.2|6502.7|6498.7|0
1633378200000|2021-10-04 20:10:00|6504.4|6500.4|6501.9|6497.9|6504.4|6500.4|6500.7|6496.7|0
1633378500000|2021-10-04 20:15:00|6502.3|6498.3|6501|6497|6503.2|6499.2|6501|6497|0
1633378800000|2021-10-04 20:20:00|6500.9|6496.9|6501.4|6497.4|6502.2|6498.2|6500.7|6496.7|0
1633379100000|2021-10-04 20:25:00|6501.6|6497.6|6500.9|6496.9|6501.6|6497.6|6500.4|6496.4|0
1633379400000|2021-10-04 20:30:00|6500.8|6496.8|6497.8|6493.8|6500.8|6496.8|6494.9|6490.9|0
1633379700000|2021-10-04 20:35:00|6498|6494|6499.6|6495.6|6501.1|6497.1|6498|6494|0
1633380000000|2021-10-04 20:40:00|6499.7|6495.7|6502.4|6498.4|6502.7|6498.7|6499.5|6495.5|0
1633380300000|2021-10-04 20:45:00|6502.3|6498.3|6503.5|6499.5|6504.5|6500.5|6501.1|6497.1|0
1633380600000|2021-10-04 20:50:00|6503.6|6499.6|6502.4|6498.4|6504.5|6500.5|6502.4|6498.4|0
1633380900000|2021-10-04 20:55:00|6502.7|6498.7|6501.7|6497.7|6502.7|6498.7|6501.5|6497.5|0
1633381200000|2021-10-04 21:00:00|6501.3|6497.3|6501.8|6497.8|6501.8|6497.8|6500.6|6496.6|0
1633381500000|2021-10-04 21:05:00|6501.9|6497.9|6501.9|6497.9|6502.2|6498.2|6501.7|6497.7|0
1633381800000|2021-10-04 21:10:00|6501.8|6497.8|6501.5|6497.5|6501.9|6497.9|6501.4|6497.4|0
1633382100000|2021-10-04 21:15:00|6501.4|6497.4|6501.1|6497.1|6501.4|6497.4|6501.1|6497.1|0
1633382400000|2021-10-04 21:20:00|6501|6497|6499.8|6495.8|6501.1|6497.1|6499.6|6495.6|0
1633382700000|2021-10-04 21:25:00|6499.9|6495.9|6499.1|6495.1|6499.9|6495.9|6499.1|6495.1|0
1633383000000|2021-10-04 21:30:00|6499.2|6495.2|6499.2|6495.2|6499.2|6495.2|6499.1|6495.1|0
1633383300000|2021-10-04 21:35:00|6499.1|6495.1|6499.1|6495.1|6499.3|6495.3|6498.9|6494.9|0
1633383600000|2021-10-04 21:40:00|6499.3|6495.3|6499.2|6495.2|6499.5|6495.5|6499.2|6495.2|0
1633383900000|2021-10-04 21:45:00|6499.3|6495.3|6499.9|6495.9|6499.9|6495.9|6499.2|6495.2|0
1633384200000|2021-10-04 21:50:00|6500|6496|6498.2|6494.2|6500|6496|6498.1|6494.1|0
1633384500000|2021-10-04 21:55:00|6498.4|6494.4|6498.4|6494.4|6498.9|6494.9|6498|6494|0
1633384800000|2021-10-04 22:00:00|6498.8|6494.8|6499.2|6495.2|6504.6|6500.6|6498.3|6494.3|0
1633385100000|2021-10-04 22:05:00|6499.3|6495.3|6500.4|6496.4|6500.4|6496.4|6498.3|6494.3|0
1633385400000|2021-10-04 22:10:00|6500.5|6496.5|6503|6499|6503.4|6499.4|6500.5|6496.5|0
1633385700000|2021-10-04 22:15:00|6503.1|6499.1|6502.6|6498.6|6503.8|6499.8|6501.8|6497.8|0
1633386000000|2021-10-04 22:20:00|6502.7|6498.7|6502.1|6498.1|6503.4|6499.4|6502.1|6498.1|0
1633386300000|2021-10-04 22:25:00|6502.2|6498.2|6504.2|6500.2|6505|6501|6502.1|6498.1|0
1633386600000|2021-10-04 22:30:00|6504.3|6500.3|6507.1|6503.1|6507.1|6503.1|6504.2|6500.2|0
1633386900000|2021-10-04 22:35:00|6506.7|6502.7|6507.1|6503.1|6507.1|6503.1|6506.7|6502.7|0
1633387200000|2021-10-04 22:40:00|6507.3|6503.3|6507.9|6503.9|6508.8|6504.8|6507.3|6503.3|0
1633387500000|2021-10-04 22:45:00|6507.8|6503.8|6506.6|6502.6|6507.9|6503.9|6505.8|6501.8|0
1633387800000|2021-10-04 22:50:00|6506.4|6502.4|6505|6501|6507.1|6503.1|6504.5|6500.5|0
1633388100000|2021-10-04 22:55:00|6504.9|6500.9|6507.1|6503.1|6507.4|6503.4|6504.5|6500.5|0
1633388400000|2021-10-04 23:00:00|6507.2|6503.2|6508|6504|6508.9|6504.9|6507.2|6503.2|0
1633388700000|2021-10-04 23:05:00|6508.1|6504.1|6505.6|6501.6|6508.5|6504.5|6504.6|6500.6|0
1633389000000|2021-10-04 23:10:00|6505.5|6501.5|6508|6504|6508.9|6504.9|6505.1|6501.1|0
1633389300000|2021-10-04 23:15:00|6508.1|6504.1|6501.4|6498.4|6508.5|6505|6500.1|6497.1|0
1633389600000|2021-10-04 23:20:00|6501.3|6498.3|6502.2|6499.2|6503|6500|6498.8|6495.8|0
1633389900000|2021-10-04 23:25:00|6502.3|6499.3|6500.4|6497.4|6502.5|6499.5|6500.4|6497.4|0
1633390200000|2021-10-04 23:30:00|6500.1|6497.1|6498.8|6495.8|6501.1|6498.1|6495.1|6492.1|0
1633390500000|2021-10-04 23:35:00|6498.5|6495.5|6500.5|6497.5|6501.8|6498.8|6498.5|6495.5|0
1633390800000|2021-10-04 23:40:00|6500.3|6497.3|6498.9|6495.9|6500.3|6497.3|6492.7|6489.7|0
1633391100000|2021-10-04 23:45:00|6498.8|6495.8|6499.4|6496.4|6501|6498|6497.7|6494.7|0
1633391400000|2021-10-04 23:50:00|6499.7|6496.7|6498.6|6495.6|6503.1|6500.1|6497.7|6494.7|0
1633391700000|2021-10-04 23:55:00|6498.5|6495.5|6497.7|6494.7|6500|6497|6494.8|6491.8|0
1633392000000|2021-10-05 00:00:00|6497.8|6494.8|6498.1|6495.1|6501.5|6498.5|6493.5|6490.5|0
1633392300000|2021-10-05 00:05:00|6498.5|6495.5|6496|6493|6498.5|6495.5|6490.6|6487.6|0
1633392600000|2021-10-05 00:10:00|6496.4|6493.4|6493.9|6490.9|6496.8|6493.8|6492.9|6489.9|0
1633392900000|2021-10-05 00:15:00|6493.8|6490.8|6489.2|6486.2|6500.4|6497.4|6487.6|6484.6|0
1633393200000|2021-10-05 00:20:00|6489.6|6486.6|6487.2|6484.2|6490.4|6487.4|6484.1|6481.1|0
1633393500000|2021-10-05 00:25:00|6487.1|6484.1|6489.2|6486.2|6491.3|6488.3|6485.7|6482.7|0
1633393800000|2021-10-05 00:30:00|6489.3|6486.3|6481.9|6478.9|6489.6|6486.6|6481|6478|0
1633394100000|2021-10-05 00:35:00|6481.8|6478.8|6482.1|6479.1|6483.8|6480.8|6481|6478|0
1633394400000|2021-10-05 00:40:00|6482|6479|6474.7|6471.7|6482|6479|6474.7|6471.7|0
1633394700000|2021-10-05 00:45:00|6474.3|6471.3|6472.1|6469.1|6475|6472|6471.7|6468.7|0
1633395000000|2021-10-05 00:50:00|6472|6469|6474.8|6471.8|6476.8|6473.8|6469.8|6466.8|0
1633395300000|2021-10-05 00:55:00|6474.7|6471.7|6469.1|6466.1|6474.7|6471.7|6469|6466|0
1633395600000|2021-10-05 01:00:00|6468.3|6465.3|6472.5|6469.5|6475.8|6472.8|6468.3|6465.3|0
1633395900000|2021-10-05 01:05:00|6472.4|6469.4|6465.5|6462.5|6472.8|6469.8|6462.2|6459.2|0
1633396200000|2021-10-05 01:10:00|6465.2|6462.2|6463.9|6460.9|6467.3|6464.3|6462.7|6459.7|0
1633396500000|2021-10-05 01:15:00|6464|6461|6461.3|6458.3|6466.3|6463.3|6460.5|6457.5|0
1633396800000|2021-10-05 01:20:00|6461.4|6458.4|6459.7|6456.7|6463.6|6460.6|6457.4|6454.4|0
1633397100000|2021-10-05 01:25:00|6459.8|6456.8|6460.3|6457.3|6461.8|6458.8|6459.4|6456.4|0
1633397400000|2021-10-05 01:30:00|6460|6457|6462.7|6459.7|6462.7|6459.7|6456.3|6453.3|0
1633397700000|2021-10-05 01:35:00|6462.6|6459.6|6465.6|6462.6|6467.2|6464.2|6459.2|6456.2|0
1633398000000|2021-10-05 01:40:00|6465.4|6462.4|6469.4|6466.4|6475.5|6472.5|6464.8|6461.8|0
1633398300000|2021-10-05 01:45:00|6469.5|6466.5|6473.4|6470.4|6475.1|6472.1|6469.5|6466.5|0
1633398600000|2021-10-05 01:50:00|6473.7|6470.7|6480.9|6477.9|6484.9|6481.9|6473.7|6470.7|0
1633398900000|2021-10-05 01:55:00|6481|6478|6478.5|6475.5|6487.8|6484.8|6476.6|6473.6|0
1633399200000|2021-10-05 02:00:00|6478.6|6475.6|6481.7|6478.7|6481.8|6478.8|6474.8|6471.8|0
1633399500000|2021-10-05 02:05:00|6481.8|6478.8|6479.5|6476.5|6489|6486|6479.5|6476.5|0
1633399800000|2021-10-05 02:10:00|6479.1|6476.1|6481.1|6478.1|6483.3|6480.3|6478.6|6475.6|0
1633400100000|2021-10-05 02:15:00|6481.3|6478.3|6479.1|6476.1|6482.4|6479.4|6478|6475|0
1633400400000|2021-10-05 02:20:00|6479|6476|6475.4|6472.4|6483|6480|6475|6472|0
1633400700000|2021-10-05 02:25:00|6475.3|6472.3|6484.8|6481.8|6485.2|6482.2|6474.7|6471.7|0
1633401000000|2021-10-05 02:30:00|6484.7|6481.7|6487|6484|6492.1|6489.1|6484.4|6481.4|0
1633401300000|2021-10-05 02:35:00|6486.9|6483.9|6494.7|6491.7|6495.4|6492.4|6486.6|6483.6|0
1633401600000|2021-10-05 02:40:00|6495.4|6492.4|6492.9|6489.9|6495.4|6492.4|6491.1|6488.1|0
1633401900000|2021-10-05 02:45:00|6493|6490|6498.1|6495.1|6500.4|6497.4|6492.6|6489.6|0
1633402200000|2021-10-05 02:50:00|6498.5|6495.5|6497.8|6494.8|6499.8|6496.8|6496.2|6493.2|0
1633402500000|2021-10-05 02:55:00|6497.5|6494.5|6497.7|6494.7|6498.3|6495.3|6493.9|6490.9|0
1633402800000|2021-10-05 03:00:00|6497.9|6494.9|6498.9|6495.9|6504.5|6501.5|6496.9|6493.9|0
1633403100000|2021-10-05 03:05:00|6499.1|6496.1|6499.2|6496.2|6500.9|6497.9|6496.6|6493.6|0
1633403400000|2021-10-05 03:10:00|6499.4|6496.4|6501.7|6498.7|6504|6501|6498.1|6495.1|0
1633403700000|2021-10-05 03:15:00|6501.8|6498.8|6499|6496|6502.4|6499.4|6497.9|6494.9|0
1633404000000|2021-10-05 03:20:00|6498.9|6495.9|6501.8|6498.8|6501.8|6498.8|6498.2|6495.2|0
1633404300000|2021-10-05 03:25:00|6501.7|6498.7|6499.8|6496.8|6503.7|6500.7|6499.4|6496.4|0
1633404600000|2021-10-05 03:30:00|6499.6|6496.6|6487.3|6484.3|6499.6|6496.6|6487.3|6484.3|0
1633404900000|2021-10-05 03:35:00|6487.4|6484.4|6505.1|6502.1|6505.1|6502.1|6487.4|6484.4|0
1633405200000|2021-10-05 03:40:00|6504.8|6501.8|6503.2|6500.2|6505.5|6502.5|6501.2|6498.2|0
1633405500000|2021-10-05 03:45:00|6503.1|6500.1|6505|6502|6505|6502|6497.8|6494.8|0
1633405800000|2021-10-05 03:50:00|6505.2|6502.2|6506.6|6503.6|6508.2|6505.2|6504.6|6501.6|0
1633406100000|2021-10-05 03:55:00|6506.7|6503.7|6507|6504|6507.8|6504.8|6504.6|6501.6|0
1633406400000|2021-10-05 04:00:00|6507.3|6504.3|6504.1|6501.1|6507.7|6504.7|6503.3|6500.3|0
1633406700000|2021-10-05 04:05:00|6504.3|6501.3|6504.1|6501.1|6506.9|6503.9|6503|6500|0
1633407000000|2021-10-05 04:10:00|6504.3|6501.3|6501|6498|6505.3|6502.3|6500.7|6497.7|0
1633407300000|2021-10-05 04:15:00|6501.2|6498.2|6502.3|6499.3|6504.5|6501.5|6500.9|6497.9|0
1633407600000|2021-10-05 04:20:00|6502.4|6499.4|6502.9|6499.9|6504|6501|6500.1|6497.1|0
1633407900000|2021-10-05 04:25:00|6502.7|6499.7|6496.2|6493.2|6502.7|6499.7|6495.8|6492.8|0
1633408200000|2021-10-05 04:30:00|6496.1|6493.1|6492.7|6489.7|6496.2|6493.2|6492.2|6489.2|0
1633408500000|2021-10-05 04:35:00|6493.1|6490.1|6492.6|6489.6|6495.6|6492.6|6492.4|6489.4|0
1633408800000|2021-10-05 04:40:00|6492.4|6489.4|6494.4|6491.4|6494.8|6491.8|6491.5|6488.5|0
1633409100000|2021-10-05 04:45:00|6494.8|6491.8|6497.8|6494.8|6502.2|6499.2|6494|6491|0
1633409400000|2021-10-05 04:50:00|6497.7|6494.7|6496.1|6493.1|6499.5|6496.5|6494.5|6491.5|0
1633409700000|2021-10-05 04:55:00|6495.9|6492.9|6498.7|6495.7|6499.5|6496.5|6495.2|6492.2|0
1633410000000|2021-10-05 05:00:00|6498.3|6495.3|6499.4|6496.4|6503.2|6500.2|6497.1|6494.1|0
1633410300000|2021-10-05 05:05:00|6499.2|6496.2|6501.2|6498.2|6504.1|6501.1|6495.1|6492.1|0
1633410600000|2021-10-05 05:10:00|6501.4|6498.4|6495.7|6492.7|6502.4|6499.4|6495.3|6492.3|0
1633410900000|2021-10-05 05:15:00|6495.8|6492.8|6498.2|6495.2|6499.2|6496.2|6494.7|6491.7|0
1633411200000|2021-10-05 05:20:00|6498.3|6495.3|6500.6|6497.6|6501.9|6498.9|6497.5|6494.5|0
1633411500000|2021-10-05 05:25:00|6500.5|6497.5|6504.2|6501.2|6504.3|6501.3|6498.6|6495.6|0
1633411800000|2021-10-05 05:30:00|6503.9|6500.9|6496.9|6493.9|6504.6|6501.6|6496.1|6493.1|0
1633412100000|2021-10-05 05:35:00|6496.8|6493.8|6500.3|6497.3|6501.1|6498.1|6495.5|6492.5|0
1633412400000|2021-10-05 05:40:00|6500.2|6497.2|6495.1|6492.1|6500.3|6497.3|6495|6492|0
1633412700000|2021-10-05 05:45:00|6495.3|6492.3|6500|6497|6501.5|6498.5|6495|6492|0
1633413000000|2021-10-05 05:50:00|6499.9|6496.9|6497.7|6494.7|6501|6498|6495.3|6492.3|0
1633413300000|2021-10-05 05:55:00|6497.4|6494.4|6497.9|6494.9|6499.2|6496.2|6494.3|6491.3|0
1633413600000|2021-10-05 06:00:00|6497.7|6494.7|6501.9|6499.9|6505.4|6503.4|6488.9|6486.9|538
1633413900000|2021-10-05 06:05:00|6502.1|6500.1|6487.6|6485.6|6502.4|6500.4|6487.6|6485.6|326
1633414200000|2021-10-05 06:10:00|6487.9|6485.9|6485.4|6483.4|6491.6|6489.6|6484.4|6482.4|259
1633414500000|2021-10-05 06:15:00|6485.1|6483.1|6480.4|6478.4|6486.9|6484.9|6477.4|6475.4|135
1633414800000|2021-10-05 06:20:00|6480.6|6478.6|6489.9|6487.9|6491.1|6489.1|6480.6|6478.6|83
1633415100000|2021-10-05 06:25:00|6490.1|6488.1|6496.1|6494.1|6497.9|6495.9|6487.4|6485.4|158
1633415400000|2021-10-05 06:30:00|6496.4|6494.4|6487.4|6485.4|6496.4|6494.4|6487.1|6485.1|330
1633415700000|2021-10-05 06:35:00|6487.6|6485.6|6487.6|6485.6|6489.9|6487.9|6483.9|6481.9|155
1633416000000|2021-10-05 06:40:00|6487.9|6485.9|6494.4|6492.4|6495.6|6493.6|6486.9|6484.9|282
1633416300000|2021-10-05 06:45:00|6494.1|6492.1|6493.6|6491.6|6496.6|6494.6|6492.4|6490.4|55
1633416600000|2021-10-05 06:50:00|6493.9|6491.9|6493.6|6491.6|6495.6|6493.6|6492.4|6490.4|157
1633416900000|2021-10-05 06:55:00|6493.4|6491.4|6491.9|6489.9|6497.6|6495.6|6491.1|6489.1|167
1633417200000|2021-10-05 07:00:00|6491.4|6490.4|6487.9|6486.9|6495.6|6494.6|6475.6|6474.6|1953
1633417500000|2021-10-05 07:05:00|6487.6|6486.6|6494.4|6493.4|6497.1|6496.1|6483.9|6482.9|814
1633417800000|2021-10-05 07:10:00|6494.1|6493.1|6503.9|6502.9|6507.9|6506.9|6493.6|6492.6|747
1633418100000|2021-10-05 07:15:00|6503.6|6502.6|6500.1|6499.1|6510.9|6509.9|6499.9|6498.9|977
1633418400000|2021-10-05 07:20:00|6499.6|6498.6|6512.9|6511.9|6513.4|6512.4|6498.6|6497.6|939
1633418700000|2021-10-05 07:25:00|6513.1|6512.1|6508.9|6507.9|6513.4|6512.4|6504.9|6503.9|386
1633419000000|2021-10-05 07:30:00|6509.1|6508.1|6497.6|6496.6|6509.1|6508.1|6494.9|6493.9|622
1633419300000|2021-10-05 07:35:00|6497.9|6496.9|6493.1|6492.1|6499.1|6498.1|6491.9|6490.9|828
1633419600000|2021-10-05 07:40:00|6493.2|6492.2|6494.7|6493.7|6503.2|6502.2|6492.5|6491.5|487
1633419900000|2021-10-05 07:45:00|6495|6494|6503.7|6502.7|6504.7|6503.7|6491.7|6490.7|372
1633420200000|2021-10-05 07:50:00|6504|6503|6502.5|6501.5|6505|6504|6499.5|6498.5|441
1633420500000|2021-10-05 07:55:00|6502.7|6501.7|6493.5|6492.5|6505.2|6504.2|6491.7|6490.7|312
1633420800000|2021-10-05 08:00:00|6493.7|6492.7|6492|6491|6496.5|6495.5|6489|6488|636
1633421100000|2021-10-05 08:05:00|6492.2|6491.2|6497.2|6496.2|6500.5|6499.5|6491.5|6490.5|208
1633421400000|2021-10-05 08:10:00|6497|6496|6506|6505|6507|6506|6492.7|6491.7|277
1633421700000|2021-10-05 08:15:00|6506.2|6505.2|6506.2|6505.2|6507.5|6506.5|6503.7|6502.7|226
1633422000000|2021-10-05 08:20:00|6506.5|6505.5|6502.2|6501.2|6508.7|6507.7|6500.5|6499.5|303
1633422300000|2021-10-05 08:25:00|6502|6501|6504.7|6503.7|6505|6504|6496.5|6495.5|299
1633422600000|2021-10-05 08:30:00|6505|6504|6511.2|6510.2|6511.7|6510.7|6504.2|6503.2|265
1633422900000|2021-10-05 08:35:00|6511.5|6510.5|6513.2|6512.2|6515|6514|6510.2|6509.2|367
1633423200000|2021-10-05 08:40:00|6513.5|6512.5|6512|6511|6513.5|6512.5|6508.2|6507.2|272
1633423500000|2021-10-05 08:45:00|6511.7|6510.7|6510.2|6509.2|6513.5|6512.5|6509.7|6508.7|227
1633423800000|2021-10-05 08:50:00|6510|6509|6513.5|6512.5|6517.2|6516.2|6509.7|6508.7|321
1633424100000|2021-10-05 08:55:00|6513.7|6512.7|6519.5|6518.5|6519.5|6518.5|6513.5|6512.5|377
1633424400000|2021-10-05 09:00:00|6519.2|6518.2|6520.2|6519.2|6522.5|6521.5|6516.7|6515.7|336
1633424700000|2021-10-05 09:05:00|6520.5|6519.5|6522.7|6521.7|6523.2|6522.2|6518.7|6517.7|234
1633425000000|2021-10-05 09:10:00|6522.5|6521.5|6527.2|6526.2|6527.7|6526.7|6522|6521|383
1633425300000|2021-10-05 09:15:00|6527.5|6526.5|6528.7|6527.7|6529.2|6528.2|6525.5|6524.5|394
1633425600000|2021-10-05 09:20:00|6528.5|6527.5|6530.5|6529.5|6535.2|6534.2|6528.5|6527.5|486
1633425900000|2021-10-05 09:25:00|6530.7|6529.7|6528.5|6527.5|6531.7|6530.7|6526|6525|315
1633426200000|2021-10-05 09:30:00|6528.2|6527.2|6527.7|6526.7|6528.5|6527.5|6523.2|6522.2|233
1633426500000|2021-10-05 09:35:00|6528|6527|6532|6531|6533|6532|6525|6524|255
1633426800000|2021-10-05 09:40:00|6532.2|6531.2|6533.7|6532.7|6538.7|6537.7|6532.2|6531.2|450
1633427100000|2021-10-05 09:45:00|6534|6533|6536|6535|6538.5|6537.5|6533.7|6532.7|277
1633427400000|2021-10-05 09:50:00|6536.2|6535.2|6534|6533|6537.5|6536.5|6534|6533|212
1633427700000|2021-10-05 09:55:00|6533.7|6532.7|6533.2|6532.2|6535.5|6534.5|6531|6530|170
1633428000000|2021-10-05 10:00:00|6533.5|6532.5|6532.2|6531.2|6535.5|6534.5|6530|6529|214
1633428300000|2021-10-05 10:05:00|6532|6531|6527.2|6526.2|6532.2|6531.2|6525.5|6524.5|376
1633428600000|2021-10-05 10:10:00|6527.5|6526.5|6531|6530|6533.2|6532.2|6527.5|6526.5|193
1633428900000|2021-10-05 10:15:00|6531.7|6530.7|6528.7|6527.7|6533.5|6532.5|6527.2|6526.2|276
1633429200000|2021-10-05 10:20:00|6528.5|6527.5|6530.2|6529.2|6531|6530|6528.5|6527.5|132
1633429500000|2021-10-05 10:25:00|6530|6529|6528.7|6527.7|6532.7|6531.7|6528.5|6527.5|219
1633429800000|2021-10-05 10:30:00|6529|6528|6522.5|6521.5|6530.2|6529.2|6522.2|6521.2|225
1633430100000|2021-10-05 10:35:00|6522.7|6521.7|6530.7|6529.7|6531|6530|6522.7|6521.7|246
1633430400000|2021-10-05 10:40:00|6530.5|6529.5|6528.2|6527.2|6533.7|6532.7|6527.5|6526.5|148
1633430700000|2021-10-05 10:45:00|6528|6527|6526.7|6525.7|6529.5|6528.5|6525|6524|160
1633431000000|2021-10-05 10:50:00|6527|6526|6528.2|6527.2|6528.7|6527.7|6526.5|6525.5|838
1633431300000|2021-10-05 10:55:00|6528|6527|6530.7|6529.7|6530.7|6529.7|6526.5|6525.5|228
1633431600000|2021-10-05 11:00:00|6531.5|6530.5|6525.2|6524.2|6531.5|6530.5|6524|6523|600
1633431900000|2021-10-05 11:05:00|6525.5|6524.5|6528.2|6527.2|6529.2|6528.2|6524.5|6523.5|123
1633432200000|2021-10-05 11:10:00|6528.5|6527.5|6532.2|6531.2|6534|6533|6528.2|6527.2|114
1633432500000|2021-10-05 11:15:00|6532.5|6531.5|6534.5|6533.5|6535.5|6534.5|6532.2|6531.2|271
1633432800000|2021-10-05 11:20:00|6535|6534|6530.2|6529.2|6536.2|6535.2|6529.2|6528.2|287
1633433100000|2021-10-05 11:25:00|6530|6529|6542|6541|6543|6542|6530|6529|299
1633433400000|2021-10-05 11:30:00|6542.5|6541.5|6538|6537|6543|6542|6537.5|6536.5|256
1633433700000|2021-10-05 11:35:00|6537.5|6536.5|6543|6542|6543.2|6542.2|6537.5|6536.5|295
1633434000000|2021-10-05 11:40:00|6542.4|6541.4|6539.1|6538.1|6543.1|6542.1|6539.1|6538.1|272
1633434300000|2021-10-05 11:45:00|6539.4|6538.4|6538.9|6537.9|6540.4|6539.4|6537.9|6536.9|230
1633434600000|2021-10-05 11:50:00|6539.1|6538.1|6537.9|6536.9|6541.4|6540.4|6537.4|6536.4|240
1633434900000|2021-10-05 11:55:00|6538.1|6537.1|6539.1|6538.1|6539.9|6538.9|6535.4|6534.4|197
1633435200000|2021-10-05 12:00:00|6538.9|6537.9|6534.9|6533.9|6539.6|6538.6|6534.9|6533.9|219
1633435500000|2021-10-05 12:05:00|6534.6|6533.6|6535.6|6534.6|6537.1|6536.1|6533.9|6532.9|208
1633435800000|2021-10-05 12:10:00|6535.9|6534.9|6535.9|6534.9|6540.6|6539.6|6534.4|6533.4|203
1633436100000|2021-10-05 12:15:00|6536.1|6535.1|6531.9|6530.9|6536.9|6535.9|6529.9|6528.9|276
1633436400000|2021-10-05 12:20:00|6532.1|6531.1|6528.4|6527.4|6532.6|6531.6|6526.4|6525.4|170
1633436700000|2021-10-05 12:25:00|6528.6|6527.6|6529.6|6528.6|6531.6|6530.6|6528.4|6527.4|141
1633437000000|2021-10-05 12:30:00|6529.4|6528.4|6532.6|6531.6|6532.6|6531.6|6528.6|6527.6|139
1633437300000|2021-10-05 12:35:00|6532.4|6531.4|6529.4|6528.4|6532.6|6531.6|6528.4|6527.4|218
1633437600000|2021-10-05 12:40:00|6529.6|6528.6|6531.1|6530.1|6532.4|6531.4|6527.9|6526.9|206
1633437900000|2021-10-05 12:45:00|6531.4|6530.4|6532.4|6531.4|6533.6|6532.6|6530.4|6529.4|188
1633438200000|2021-10-05 12:50:00|6532.1|6531.1|6532.9|6531.9|6533.9|6532.9|6531.1|6530.1|279
1633438500000|2021-10-05 12:55:00|6532.6|6531.6|6535.4|6534.4|6537.4|6536.4|6532.4|6531.4|216
1633438800000|2021-10-05 13:00:00|6535.6|6534.6|6533.9|6532.9|6535.9|6534.9|6531.6|6530.6|176
1633439100000|2021-10-05 13:05:00|6534.1|6533.1|6531.1|6530.1|6535.1|6534.1|6529.6|6528.6|243
1633439400000|2021-10-05 13:10:00|6530.9|6529.9|6528.6|6527.6|6532.6|6531.6|6527.6|6526.6|186
1633439700000|2021-10-05 13:15:00|6528.9|6527.9|6528.9|6527.9|6529.4|6528.4|6525.4|6524.4|216
1633440000000|2021-10-05 13:20:00|6529.1|6528.1|6527.4|6526.4|6530.4|6529.4|6525.9|6524.9|247
1633440300000|2021-10-05 13:25:00|6527.6|6526.6|6530.1|6529.1|6531.1|6530.1|6527.6|6526.6|196
1633440600000|2021-10-05 13:30:00|6529.9|6528.9|6527.6|6526.6|6531.9|6530.9|6523.4|6522.4|918
1633440900000|2021-10-05 13:35:00|6528.4|6527.4|6522.6|6521.6|6532.6|6531.6|6515.9|6514.9|594
1633441200000|2021-10-05 13:40:00|6522.9|6521.9|6519.1|6518.1|6527.1|6526.1|6518.9|6517.9|257
1633441500000|2021-10-05 13:45:00|6520.4|6519.4|6526.9|6525.9|6527.9|6526.9|6517.9|6516.9|482
1633441800000|2021-10-05 13:50:00|6527.1|6526.1|6530.6|6529.6|6533.9|6532.9|6526.1|6525.1|550
1633442100000|2021-10-05 13:55:00|6530.9|6529.9|6525.1|6524.1|6534.1|6533.1|6522.6|6521.6|327
1633442400000|2021-10-05 14:00:00|6525.6|6524.6|6539.6|6538.6|6540.4|6539.4|6525.6|6524.6|581
1633442700000|2021-10-05 14:05:00|6539.9|6538.9|6548.9|6547.9|6550.4|6549.4|6539.1|6538.1|728
1633443000000|2021-10-05 14:10:00|6548.6|6547.6|6555.3|6554.3|6556.1|6555.1|6548.6|6547.6|622
1633443300000|2021-10-05 14:15:00|6555.6|6554.6|6556.6|6555.6|6558.1|6557.1|6553.3|6552.3|383
1633443600000|2021-10-05 14:20:00|6556.8|6555.8|6561.3|6560.3|6563.3|6562.3|6556.8|6555.8|646
1633443900000|2021-10-05 14:25:00|6561.1|6560.1|6565.1|6564.1|6567.3|6566.3|6561.1|6560.1|851
1633444200000|2021-10-05 14:30:00|6565.3|6564.3|6565.8|6564.8|6567.3|6566.3|6564.1|6563.1|650
1633444500000|2021-10-05 14:35:00|6566.1|6565.1|6559.6|6558.6|6567.6|6566.6|6559.6|6558.6|782
1633444800000|2021-10-05 14:40:00|6559.8|6558.8|6565.6|6564.6|6566.6|6565.6|6559.8|6558.8|394
1633445100000|2021-10-05 14:45:00|6565.3|6564.3|6566.6|6565.6|6570.6|6569.6|6564.6|6563.6|431
1633445400000|2021-10-05 14:50:00|6566.8|6565.8|6566.8|6565.8|6568.3|6567.3|6563.6|6562.6|542
1633445700000|2021-10-05 14:55:00|6567.1|6566.1|6570.3|6569.3|6570.6|6569.6|6566.1|6565.1|325
1633446000000|2021-10-05 15:00:00|6570.1|6569.1|6567.6|6566.6|6572.1|6571.1|6565.8|6564.8|616
1633446300000|2021-10-05 15:05:00|6567.8|6566.8|6571.1|6570.1|6572.3|6571.3|6567.8|6566.8|420
1633446600000|2021-10-05 15:10:00|6571.6|6570.6|6572.8|6571.8|6573.6|6572.6|6571.1|6570.1|470
1633446900000|2021-10-05 15:15:00|6573.1|6572.1|6575.1|6574.1|6575.6|6574.6|6570.8|6569.8|539
1633447200000|2021-10-05 15:20:00|6575.3|6574.3|6575.1|6574.1|6578.1|6577.1|6574.8|6573.8|958
1633447500000|2021-10-05 15:25:00|6575.3|6574.3|6573.8|6572.8|6577.6|6576.6|6571.8|6570.8|1339
1633447800000|2021-10-05 15:30:00|6574.6|6572.6|6575.3|6573.3|6579.6|6577.6|6572.6|6570.6|3096
1633448100000|2021-10-05 15:35:00|6575.6|6573.6|6574.6|6572.6|6582.6|6580.6|6573.6|6571.6|1504
1633448400000|2021-10-05 15:40:00|6574.3|6572.3|6569.1|6567.1|6574.8|6572.8|6569.1|6567.1|508
1633448700000|2021-10-05 15:45:00|6569.3|6567.3|6569.1|6567.1|6570.8|6568.8|6568.6|6566.6|234
1633449000000|2021-10-05 15:50:00|6569.3|6567.3|6572.1|6570.1|6573.1|6571.1|6569.3|6567.3|128
1633449300000|2021-10-05 15:55:00|6572.3|6570.3|6575.3|6573.3|6575.6|6573.6|6571.3|6569.3|213
1633449600000|2021-10-05 16:00:00|6575.6|6573.6|6576.6|6574.6|6576.6|6574.6|6573.3|6571.3|106
1633449900000|2021-10-05 16:05:00|6576.3|6574.3|6579.1|6577.1|6579.3|6577.3|6575.8|6573.8|347
1633450200000|2021-10-05 16:10:00|6578.8|6576.8|6577.6|6575.6|6580.6|6578.6|6576.8|6574.8|218
1633450500000|2021-10-05 16:15:00|6577.8|6575.8|6574.8|6572.8|6579.1|6577.1|6574.6|6572.6|174
1633450800000|2021-10-05 16:20:00|6575.1|6573.1|6570.1|6568.1|6575.6|6573.6|6569.6|6567.6|137
1633451100000|2021-10-05 16:25:00|6570.3|6568.3|6574.1|6572.1|6575.3|6573.3|6570.3|6568.3|136
1633451400000|2021-10-05 16:30:00|6574.3|6572.3|6574.6|6572.6|6575.6|6573.6|6572.3|6570.3|97
1633451700000|2021-10-05 16:35:00|6574.3|6572.3|6574.6|6572.6|6575.3|6573.3|6572.8|6570.8|136
1633452000000|2021-10-05 16:40:00|6574.8|6572.8|6574.8|6572.8|6576.1|6574.1|6573.1|6571.1|62
1633452300000|2021-10-05 16:45:00|6575.1|6573.1|6579.1|6577.1|6579.1|6577.1|6574.3|6572.3|135
1633452600000|2021-10-05 16:50:00|6578.8|6576.8|6578.3|6576.3|6580.3|6578.3|6578.3|6576.3|379
1633452900000|2021-10-05 16:55:00|6578.6|6576.6|6577.3|6575.3|6580.1|6578.1|6576.8|6574.8|179
1633453200000|2021-10-05 17:00:00|6577.6|6575.6|6573.6|6571.6|6577.6|6575.6|6572.8|6570.8|100
1633453500000|2021-10-05 17:05:00|6573.3|6571.3|6577.3|6575.3|6577.8|6575.8|6573.3|6571.3|58
1633453800000|2021-10-05 17:10:00|6577.6|6575.6|6575.3|6573.3|6578.6|6576.6|6574.3|6572.3|80
1633454100000|2021-10-05 17:15:00|6575.6|6573.6|6575.3|6573.3|6576.6|6574.6|6574.1|6572.1|45
1633454400000|2021-10-05 17:20:00|6575.6|6573.6|6576.6|6574.6|6576.8|6574.8|6574.1|6572.1|19
1633454700000|2021-10-05 17:25:00|6576.3|6574.3|6573.3|6571.3|6576.6|6574.6|6572.6|6570.6|132
1633455000000|2021-10-05 17:30:00|6573.1|6571.1|6572.6|6570.6|6576.3|6574.3|6572.1|6570.1|67
1633455300000|2021-10-05 17:35:00|6572.8|6570.8|6574.6|6572.6|6575.1|6573.1|6571.8|6569.8|34
1633455600000|2021-10-05 17:40:00|6574.8|6572.8|6577.8|6575.8|6577.8|6575.8|6574.8|6572.8|35
1633455900000|2021-10-05 17:45:00|6578.1|6576.1|6576.1|6574.1|6578.1|6576.1|6575.1|6573.1|19
1633456200000|2021-10-05 17:50:00|6576.3|6574.3|6575.3|6573.3|6578.1|6576.1|6575.3|6573.3|31
1633456500000|2021-10-05 17:55:00|6575.6|6573.6|6576.3|6574.3|6576.8|6574.8|6574.8|6572.8|58
1633456800000|2021-10-05 18:00:00|6576.1|6574.1|6576.1|6574.1|6578.6|6576.6|6575.1|6573.1|169
1633457100000|2021-10-05 18:05:00|6575.8|6573.8|6574.8|6572.8|6576.1|6574.1|6573.6|6571.6|29
1633457400000|2021-10-05 18:10:00|6575.1|6573.1|6574.8|6572.8|6576.1|6574.1|6574.1|6572.1|119
1633457700000|2021-10-05 18:15:00|6575.1|6573.1|6574.1|6572.1|6575.8|6573.8|6573.3|6571.3|26
1633458000000|2021-10-05 18:20:00|6573.8|6571.8|6572.8|6570.8|6574.3|6572.3|6571.8|6569.8|29
1633458300000|2021-10-05 18:25:00|6573.1|6571.1|6575.8|6573.8|6576.1|6574.1|6572.8|6570.8|10
1633458600000|2021-10-05 18:30:00|6575.6|6573.6|6577.8|6575.8|6578.8|6576.8|6575.6|6573.6|55
1633458900000|2021-10-05 18:35:00|6577.6|6575.6|6577.8|6575.8|6578.8|6576.8|6576.3|6574.3|21
1633459200000|2021-10-05 18:40:00|6578.1|6576.1|6578.3|6576.3|6579.6|6577.6|6576.8|6574.8|112
1633459500000|2021-10-05 18:45:00|6578.6|6576.6|6580.1|6578.1|6580.8|6578.8|6577.3|6575.3|36
1633459800000|2021-10-05 18:50:00|6579.8|6577.8|6579.6|6577.6|6580.6|6578.6|6579.1|6577.1|25
1633460100000|2021-10-05 18:55:00|6579.8|6577.8|6578.6|6576.6|6580.1|6578.1|6578.1|6576.1|30
1633460400000|2021-10-05 19:00:00|6578.8|6576.8|6576.8|6574.8|6578.8|6576.8|6576.3|6574.3|46
1633460700000|2021-10-05 19:05:00|6577.1|6575.1|6577.3|6575.3|6578.3|6576.3|6575.8|6573.8|9
1633461000000|2021-10-05 19:10:00|6577.6|6575.6|6579.3|6577.3|6579.3|6577.3|6576.1|6574.1|6
1633461300000|2021-10-05 19:15:00|6579.1|6577.1|6577.8|6575.8|6580.1|6578.1|6576.1|6574.1|9
1633461600000|2021-10-05 19:20:00|6577.6|6575.6|6573.8|6571.8|6578.3|6576.3|6573.1|6571.1|30
1633461900000|2021-10-05 19:25:00|6574.1|6572.1|6573.3|6571.3|6575.3|6573.3|6572.3|6570.3|35
1633462200000|2021-10-05 19:30:00|6573.6|6571.6|6575.8|6573.8|6576.3|6574.3|6573.1|6571.1|59
1633462500000|2021-10-05 19:35:00|6575.6|6573.6|6575.6|6573.6|6578.3|6576.3|6574.8|6572.8|26
1633462800000|2021-10-05 19:40:00|6575.3|6573.3|6575.8|6573.8|6578.1|6576.1|6574.8|6572.8|13
1633463100000|2021-10-05 19:45:00|6575.6|6573.6|6574.3|6572.3|6576.8|6574.8|6573.8|6571.8|54
1633463400000|2021-10-05 19:50:00|6574.6|6572.6|6566.3|6564.3|6575.3|6573.3|6565.8|6563.8|277
1633463700000|2021-10-05 19:55:00|6566.8|6564.8|6562.8|6560.8|6568.1|6566.1|6561.3|6559.3|321
1633464000000|2021-10-05 20:00:00|6563.7|6559.7|6568.7|6564.7|6571.6|6567.6|6563.5|6559.5|0
1633464300000|2021-10-05 20:05:00|6568.9|6564.9|6570.1|6566.1|6571.3|6567.3|6568|6564|0
1633464600000|2021-10-05 20:10:00|6570|6566|6568|6564|6571|6567|6568|6564|0
1633464900000|2021-10-05 20:15:00|6568.1|6564.1|6566.4|6562.4|6569.7|6565.7|6565.9|6561.9|0
1633465200000|2021-10-05 20:20:00|6566.7|6562.7|6568|6564|6568|6564|6566.3|6562.3|0
1633465500000|2021-10-05 20:25:00|6567.9|6563.9|6567.6|6563.6|6567.9|6563.9|6566.3|6562.3|0
1633465800000|2021-10-05 20:30:00|6567.7|6563.7|6568.4|6564.4|6569.6|6565.6|6567.7|6563.7|0
1633466100000|2021-10-05 20:35:00|6568.3|6564.3|6566.3|6562.3|6568.3|6564.3|6565.8|6561.8|0
1633466400000|2021-10-05 20:40:00|6566.2|6562.2|6564.4|6560.4|6566.2|6562.2|6562.1|6558.1|0
1633466700000|2021-10-05 20:45:00|6564.3|6560.3|6559|6555|6565.8|6561.8|6559|6555|0
1633467000000|2021-10-05 20:50:00|6558|6554|6563.3|6559.3|6563.5|6559.5|6558|6554|0
1633467300000|2021-10-05 20:55:00|6563|6559|6570|6566|6570.7|6566.7|6563|6559|0
1633467600000|2021-10-05 21:00:00|6569.9|6565.9|6569.5|6565.5|6569.9|6565.9|6569.4|6565.4|0
1633467900000|2021-10-05 21:05:00|6569.4|6565.4|6569|6565|6569.8|6565.8|6568.8|6564.8|0
1633468200000|2021-10-05 21:10:00|6568.8|6564.8|6569|6565|6569|6565|6568.8|6564.8|0
1633468500000|2021-10-05 21:15:00|6568.9|6564.9|6568.9|6564.9|6569|6565|6568.9|6564.9|0
1633468800000|2021-10-05 21:20:00|6568.8|6564.8|6568.9|6564.9|6569|6565|6568.6|6564.6|0
1633469100000|2021-10-05 21:25:00|6569.2|6565.2|6569.6|6565.6|6569.6|6565.6|6569.2|6565.2|0
1633469400000|2021-10-05 21:30:00|6569.4|6565.4|6568.9|6564.9|6569.4|6565.4|6568.9|6564.9|0
1633469700000|2021-10-05 21:35:00|6569|6565|6568.9|6564.9|6569|6565|6568.9|6564.9|0
1633470000000|2021-10-05 21:40:00|6568.7|6564.7|6568.9|6564.9|6568.9|6564.9|6568.7|6564.7|0
1633470300000|2021-10-05 21:45:00|6569|6565|6569.1|6565.1|6569.1|6565.1|6569|6565|0
1633470600000|2021-10-05 21:50:00|6569|6565|6569.3|6565.3|6569.3|6565.3|6569|6565|0
1633470900000|2021-10-05 21:55:00|6569.4|6565.4|6568.7|6564.7|6569.4|6565.4|6568.7|6564.7|0
1633471200000|2021-10-05 22:00:00|6568.4|6564.4|6573.2|6569.2|6573.7|6569.7|6566.4|6562.4|0
1633471500000|2021-10-05 22:05:00|6573.3|6569.3|6573.7|6569.7|6574.5|6570.5|6572.9|6568.9|0
1633471800000|2021-10-05 22:10:00|6573.9|6569.9|6574.1|6570.1|6574.5|6570.5|6571.6|6567.6|0
1633472100000|2021-10-05 22:15:00|6574.5|6570.5|6573.7|6569.7|6575.4|6571.4|6572.4|6568.4|0
1633472400000|2021-10-05 22:20:00|6573.8|6569.8|6574.5|6570.5|6574.5|6570.5|6572.9|6568.9|0
1633472700000|2021-10-05 22:25:00|6574.1|6570.1|6573.3|6569.3|6575|6571|6573.3|6569.3|0
1633473000000|2021-10-05 22:30:00|6573.2|6569.2|6573.3|6569.3|6573.3|6569.3|6570.8|6566.8|0
1633473300000|2021-10-05 22:35:00|6573.2|6569.2|6573|6569|6573.3|6569.3|6572.5|6568.5|0
1633473600000|2021-10-05 22:40:00|6573.3|6569.3|6573.3|6569.3|6574.1|6570.1|6572.5|6568.5|0
1633473900000|2021-10-05 22:45:00|6573.2|6569.2|6573.3|6569.3|6573.8|6569.8|6572.5|6568.5|0
1633474200000|2021-10-05 22:50:00|6573|6569|6572.5|6568.5|6574.1|6570.1|6570.9|6566.9|0
1633474500000|2021-10-05 22:55:00|6572.7|6568.7|6573.4|6569.4|6574.1|6570.1|6572.7|6568.7|0
1633474800000|2021-10-05 23:00:00|6573.7|6569.7|6572.2|6568.2|6573.8|6569.8|6571.9|6567.9|0
1633475100000|2021-10-05 23:05:00|6572.1|6568.1|6568.8|6564.8|6572.5|6568.5|6568|6564|0
1633475400000|2021-10-05 23:10:00|6568.7|6564.7|6566.4|6562.4|6569.3|6565.3|6565.5|6561.5|0
1633475700000|2021-10-05 23:15:00|6566.3|6562.3|6562.2|6559.2|6566.4|6562.4|6560.9|6557.9|0
1633476000000|2021-10-05 23:20:00|6562.1|6559.1|6559.3|6556.3|6563|6560|6558.8|6555.8|0
1633476300000|2021-10-05 23:25:00|6559.6|6556.6|6558.8|6555.8|6559.6|6556.6|6558|6555|0
1633476600000|2021-10-05 23:30:00|6558.9|6555.9|6562.4|6559.4|6562.4|6559.4|6557.5|6554.5|0
1633476900000|2021-10-05 23:35:00|6562.3|6559.3|6562.1|6559.1|6562.4|6559.4|6560.6|6557.6|0
1633477200000|2021-10-05 23:40:00|6562|6559|6559.4|6556.4|6562|6559|6559|6556|0
1633477500000|2021-10-05 23:45:00|6559.1|6556.1|6555.1|6552.1|6559.1|6556.1|6555.1|6552.1|0
1633477800000|2021-10-05 23:50:00|6555.4|6552.4|6558.1|6555.1|6558.5|6555.5|6555.4|6552.4|0
1633478100000|2021-10-05 23:55:00|6558.4|6555.4|6555.6|6552.6|6559|6556|6555.6|6552.6|0
1633478400000|2021-10-06 00:00:00|6555.8|6552.8|6555.9|6552.9|6558|6555|6553.9|6550.9|0
1633478700000|2021-10-06 00:05:00|6556|6553|6557.7|6554.7|6560.6|6557.6|6555.9|6552.9|0
1633479000000|2021-10-06 00:10:00|6557.4|6554.4|6557.6|6554.6|6558|6555|6554.8|6551.8|0
1633479300000|2021-10-06 00:15:00|6557.5|6554.5|6561.4|6558.4|6562.1|6559.1|6557.1|6554.1|0
1633479600000|2021-10-06 00:20:00|6561.2|6558.2|6568.2|6565.2|6568.2|6565.2|6559.1|6556.1|0
1633479900000|2021-10-06 00:25:00|6568|6565|6570.2|6567.2|6570.4|6567.4|6566.6|6563.6|0
1633480200000|2021-10-06 00:30:00|6570.1|6567.1|6570.2|6567.2|6574.2|6571.2|6569.3|6566.3|0
1633480500000|2021-10-06 00:35:00|6570.3|6567.3|6568.1|6565.1|6572.7|6569.7|6567.8|6564.8|0
1633480800000|2021-10-06 00:40:00|6568.3|6565.3|6568.9|6565.9|6570.2|6567.2|6565.5|6562.5|0
1633481100000|2021-10-06 00:45:00|6569.1|6566.1|6568.9|6565.9|6571.8|6568.8|6568.1|6565.1|0
1633481400000|2021-10-06 00:50:00|6568.8|6565.8|6568.1|6565.1|6569.4|6566.4|6565.1|6562.1|0
1633481700000|2021-10-06 00:55:00|6567.8|6564.8|6567.3|6564.3|6568.6|6565.6|6566.2|6563.2|0
1633482000000|2021-10-06 01:00:00|6567.4|6564.4|6556.1|6553.1|6570.4|6567.4|6554.6|6551.6|0
1633482300000|2021-10-06 01:05:00|6556|6553|6546|6543|6556|6553|6544.9|6541.9|0
1633482600000|2021-10-06 01:10:00|6545.8|6542.8|6545.7|6542.7|6548|6545|6544.1|6541.1|0
1633482900000|2021-10-06 01:15:00|6545.5|6542.5|6548.7|6545.7|6548.7|6545.7|6542.3|6539.3|0
1633483200000|2021-10-06 01:20:00|6550.2|6547.2|6551.2|6548.2|6551.7|6548.7|6547.8|6544.8|0
1633483500000|2021-10-06 01:25:00|6551.4|6548.4|6544|6541|6552.6|6549.6|6544|6541|0
1633483800000|2021-10-06 01:30:00|6543.8|6540.8|6540.1|6537.1|6546.4|6543.4|6540.1|6537.1|0
1633484100000|2021-10-06 01:35:00|6540.2|6537.2|6538|6535|6541.2|6538.2|6535.7|6532.7|0
1633484400000|2021-10-06 01:40:00|6537.9|6534.9|6527.9|6524.9|6537.9|6534.9|6526.4|6523.4|0
1633484700000|2021-10-06 01:45:00|6527.8|6524.8|6527.1|6524.1|6531.9|6528.9|6522.6|6519.6|0
1633485000000|2021-10-06 01:50:00|6526.8|6523.8|6516.6|6513.6|6527.1|6524.1|6513.1|6510.1|0
1633485300000|2021-10-06 01:55:00|6516.7|6513.7|6530.2|6527.2|6530.2|6527.2|6516.5|6513.5|0
1633485600000|2021-10-06 02:00:00|6530|6527|6526.5|6523.5|6530|6527|6525.9|6522.9|0
1633485900000|2021-10-06 02:05:00|6526.4|6523.4|6530.4|6527.4|6531.6|6528.6|6523.1|6520.1|0
1633486200000|2021-10-06 02:10:00|6530.3|6527.3|6529.9|6526.9|6531.9|6528.9|6527.6|6524.6|0
1633486500000|2021-10-06 02:15:00|6530|6527|6528.8|6525.8|6530.7|6527.7|6525.4|6522.4|0
1633486800000|2021-10-06 02:20:00|6528.5|6525.5|6535.1|6532.1|6535.2|6532.2|6525.3|6522.3|0
1633487100000|2021-10-06 02:25:00|6535.2|6532.2|6531|6528|6535.6|6532.6|6530.6|6527.6|0
1633487400000|2021-10-06 02:30:00|6530.9|6527.9|6530.6|6527.6|6532.2|6529.2|6528.4|6525.4|0
1633487700000|2021-10-06 02:35:00|6530.8|6527.8|6531.1|6528.1|6534.2|6531.2|6530.3|6527.3|0
1633488000000|2021-10-06 02:40:00|6531.8|6528.8|6530.9|6527.9|6533.3|6530.3|6530.9|6527.9|0
1633488300000|2021-10-06 02:45:00|6530.8|6527.8|6522.8|6519.8|6531.2|6528.2|6517.5|6514.5|0
1633488600000|2021-10-06 02:50:00|6522.9|6519.9|6519.7|6516.7|6524.5|6521.5|6515.5|6512.5|0
1633488900000|2021-10-06 02:55:00|6519.8|6516.8|6527.1|6524.1|6527.9|6524.9|6519.7|6516.7|0
1633489200000|2021-10-06 03:00:00|6527.2|6524.2|6520.7|6517.7|6527.6|6524.6|6519.8|6516.8|0
1633489500000|2021-10-06 03:05:00|6520.8|6517.8|6523.3|6520.3|6527.2|6524.2|6517.8|6514.8|0
1633489800000|2021-10-06 03:10:00|6523.1|6520.1|6521.6|6518.6|6524.5|6521.5|6519.5|6516.5|0
1633490100000|2021-10-06 03:15:00|6521.5|6518.5|6523.4|6520.4|6525.3|6522.3|6518|6515|0
1633490400000|2021-10-06 03:20:00|6523.3|6520.3|6529.7|6526.7|6529.7|6526.7|6520.7|6517.7|0
1633490700000|2021-10-06 03:25:00|6529.9|6526.9|6528.5|6525.5|6531.2|6528.2|6525.7|6522.7|0
1633491000000|2021-10-06 03:30:00|6528.3|6525.3|6528.2|6525.2|6533.6|6530.6|6527.3|6524.3|0
1633491300000|2021-10-06 03:35:00|6528.1|6525.1|6530|6527|6530.8|6527.8|6524.8|6521.8|0
1633491600000|2021-10-06 03:40:00|6529.9|6526.9|6530.6|6527.6|6531|6528|6526.4|6523.4|0
1633491900000|2021-10-06 03:45:00|6531.3|6528.3|6533.5|6530.5|6536.9|6533.9|6531.3|6528.3|0
1633492200000|2021-10-06 03:50:00|6533.6|6530.6|6539.8|6536.8|6539.8|6536.8|6532.4|6529.4|0
1633492500000|2021-10-06 03:55:00|6539.7|6536.7|6536.7|6533.7|6541.7|6538.7|6536.4|6533.4|0
1633492800000|2021-10-06 04:00:00|6536.8|6533.8|6535.7|6532.7|6539.5|6536.5|6535.3|6532.3|0
1633493100000|2021-10-06 04:05:00|6535.8|6532.8|6536.1|6533.1|6536.9|6533.9|6534.2|6531.2|0
1633493400000|2021-10-06 04:10:00|6535.9|6532.9|6532.3|6529.3|6536.5|6533.5|6531.9|6528.9|0
1633493700000|2021-10-06 04:15:00|6532.4|6529.4|6533.2|6530.2|6536.6|6533.6|6532.4|6529.4|0
1633494000000|2021-10-06 04:20:00|6533.3|6530.3|6529.8|6526.8|6533.6|6530.6|6529.8|6526.8|0
1633494300000|2021-10-06 04:25:00|6529.9|6526.9|6526.1|6523.1|6532.1|6529.1|6525.1|6522.1|0
1633494600000|2021-10-06 04:30:00|6526|6523|6522.2|6519.2|6526.6|6523.6|6520.3|6517.3|0
1633494900000|2021-10-06 04:35:00|6522.1|6519.1|6517.6|6514.6|6523|6520|6517.5|6514.5|0
1633495200000|2021-10-06 04:40:00|6517.4|6514.4|6514.2|6511.2|6518.4|6515.4|6511.8|6508.8|0
1633495500000|2021-10-06 04:45:00|6514|6511|6520|6517|6520.1|6517.1|6514|6511|0
1633495800000|2021-10-06 04:50:00|6520.1|6517.1|6520.3|6517.3|6523.2|6520.2|6520|6517|0
1633496100000|2021-10-06 04:55:00|6520.2|6517.2|6525|6522|6525.7|6522.7|6520.1|6517.1|0
1633496400000|2021-10-06 05:00:00|6524.8|6521.8|6526.8|6523.8|6527.2|6524.2|6522.1|6519.1|0
1633496700000|2021-10-06 05:05:00|6527.5|6524.5|6533.5|6530.5|6533.5|6530.5|6526.7|6523.7|0
1633497000000|2021-10-06 05:10:00|6533.4|6530.4|6539.4|6536.4|6540.1|6537.1|6532.8|6529.8|0
1633497300000|2021-10-06 05:15:00|6539.3|6536.3|6536.5|6533.5|6540.1|6537.1|6530.2|6527.2|0
1633497600000|2021-10-06 05:20:00|6536.6|6533.6|6534.3|6531.3|6539.8|6536.8|6534.1|6531.1|0
1633497900000|2021-10-06 05:25:00|6534.1|6531.1|6537.7|6534.7|6539.6|6536.6|6534.1|6531.1|0
1633498200000|2021-10-06 05:30:00|6537.8|6534.8|6529.6|6526.6|6538.9|6535.9|6529.6|6526.6|0
1633498500000|2021-10-06 05:35:00|6529.7|6526.7|6531.6|6528.6|6532.1|6529.1|6525.9|6522.9|0
1633498800000|2021-10-06 05:40:00|6531.8|6528.8|6528.8|6525.8|6533.6|6530.6|6528.1|6525.1|0
1633499100000|2021-10-06 05:45:00|6528.6|6525.6|6530.9|6527.9|6530.9|6527.9|6527.4|6524.4|0
1633499400000|2021-10-06 05:50:00|6531.1|6528.1|6531.6|6528.6|6532|6529|6528|6525|0
1633499700000|2021-10-06 05:55:00|6531.5|6528.5|6527.8|6524.8|6532.1|6529.1|6524.3|6521.3|0
1633500000000|2021-10-06 06:00:00|6528|6525|6520.8|6518.8|6532.8|6530.8|6516.6|6514.6|771
1633500300000|2021-10-06 06:05:00|6521.1|6519.1|6513.1|6511.1|6522.8|6520.8|6511.8|6509.8|385
1633500600000|2021-10-06 06:10:00|6512.8|6510.8|6514.8|6512.8|6517.3|6515.3|6510.8|6508.8|288
1633500900000|2021-10-06 06:15:00|6514.6|6512.6|6523.6|6521.6|6523.6|6521.6|6514.1|6512.1|143
1633501200000|2021-10-06 06:20:00|6523.3|6521.3|6530.1|6528.1|6532.3|6530.3|6522.6|6520.6|252
1633501500000|2021-10-06 06:25:00|6530.6|6528.6|6522.3|6520.3|6530.6|6528.6|6522.3|6520.3|170
1633501800000|2021-10-06 06:30:00|6522.1|6520.1|6518.3|6516.3|6522.1|6520.1|6517.6|6515.6|259
1633502100000|2021-10-06 06:35:00|6518.6|6516.6|6523.8|6521.8|6529.1|6527.1|6518.6|6516.6|340
1633502400000|2021-10-06 06:40:00|6523.6|6521.6|6519.3|6517.3|6527.6|6525.6|6518.6|6516.6|119
1633502700000|2021-10-06 06:45:00|6519.6|6517.6|6526.8|6524.8|6527.3|6525.3|6517.1|6515.1|227
1633503000000|2021-10-06 06:50:00|6527.1|6525.1|6530.6|6528.6|6532.6|6530.6|6527.1|6525.1|131
1633503300000|2021-10-06 06:55:00|6530.3|6528.3|6529.6|6527.6|6532.3|6530.3|6521.6|6519.6|277
1633503600000|2021-10-06 07:00:00|6529.1|6528.1|6499.3|6498.3|6529.1|6528.1|6499.1|6498.1|3095
1633503900000|2021-10-06 07:05:00|6499.6|6498.6|6491.1|6490.1|6500.1|6499.1|6487.1|6486.1|1855
1633504200000|2021-10-06 07:10:00|6491.3|6490.3|6485.1|6484.1|6492.3|6491.3|6484.3|6483.3|1101
1633504500000|2021-10-06 07:15:00|6485.3|6484.3|6494.6|6493.6|6496.1|6495.1|6482.1|6481.1|1285
1633504800000|2021-10-06 07:20:00|6494.1|6493.1|6486.6|6485.6|6495.1|6494.1|6481.6|6480.6|1179
1633505100000|2021-10-06 07:25:00|6486.8|6485.8|6487.1|6486.1|6493.1|6492.1|6482.6|6481.6|1074
1633505400000|2021-10-06 07:30:00|6486.8|6485.8|6468.3|6467.3|6487.1|6486.1|6468.3|6467.3|1291
1633505700000|2021-10-06 07:35:00|6468.8|6467.8|6465.3|6464.3|6470.1|6469.1|6456.3|6455.3|1767
1633506000000|2021-10-06 07:40:00|6466.1|6465.1|6469.9|6468.9|6471.6|6470.6|6458.6|6457.6|1559
1633506300000|2021-10-06 07:45:00|6470.1|6469.1|6463.9|6462.9|6470.1|6469.1|6457.1|6456.1|1123
1633506600000|2021-10-06 07:50:00|6464.1|6463.1|6471.6|6470.6|6471.6|6470.6|6462.9|6461.9|1097
1633506900000|2021-10-06 07:55:00|6471.9|6470.9|6464.1|6463.1|6472.4|6471.4|6460.9|6459.9|651
1633507200000|2021-10-06 08:00:00|6464.4|6463.4|6456.6|6455.6|6464.4|6463.4|6456.4|6455.4|910
1633507500000|2021-10-06 08:05:00|6456.9|6455.9|6449.9|6448.9|6457.6|6456.6|6444.4|6443.4|1008
1633507800000|2021-10-06 08:10:00|6449.6|6448.6|6462.9|6461.9|6463.6|6462.6|6447.4|6446.4|964
1633508100000|2021-10-06 08:15:00|6463.1|6462.1|6457.4|6456.4|6463.1|6462.1|6454.1|6453.1|899
1633508400000|2021-10-06 08:20:00|6457.6|6456.6|6460.6|6459.6|6463.6|6462.6|6452.4|6451.4|625
1633508700000|2021-10-06 08:25:00|6460.9|6459.9|6470.4|6469.4|6470.9|6469.9|6456.9|6455.9|714
1633509000000|2021-10-06 08:30:00|6470.6|6469.6|6471.9|6470.9|6475.9|6474.9|6469.1|6468.1|685
1633509300000|2021-10-06 08:35:00|6472.4|6471.4|6469.6|6468.6|6476.9|6475.9|6466.9|6465.9|430
1633509600000|2021-10-06 08:40:00|6469.4|6468.4|6472.6|6471.6|6474.1|6473.1|6464.6|6463.6|429
1633509900000|2021-10-06 08:45:00|6472.1|6471.1|6457.9|6456.9|6473.1|6472.1|6456.6|6455.6|578
1633510200000|2021-10-06 08:50:00|6457.6|6456.6|6459.6|6458.6|6466.4|6465.4|6454.9|6453.9|788
1633510500000|2021-10-06 08:55:00|6459.9|6458.9|6462.4|6461.4|6465.1|6464.1|6458.4|6457.4|185
1633510800000|2021-10-06 09:00:00|6462.1|6461.1|6453.6|6452.6|6462.6|6461.6|6448.4|6447.4|1002
1633511100000|2021-10-06 09:05:00|6453.9|6452.9|6452.6|6451.6|6453.9|6452.9|6446.4|6445.4|730
1633511400000|2021-10-06 09:10:00|6452.4|6451.4|6445.1|6444.1|6452.9|6451.9|6442.9|6441.9|563
1633511700000|2021-10-06 09:15:00|6445.4|6444.4|6437.4|6436.4|6445.4|6444.4|6436.1|6435.1|1062
1633512000000|2021-10-06 09:20:00|6437.6|6436.6|6429.1|6428.1|6437.9|6436.9|6427.9|6426.9|901
1633512300000|2021-10-06 09:25:00|6429.4|6428.4|6429.6|6428.6|6432.1|6431.1|6427.1|6426.1|1192
1633512600000|2021-10-06 09:30:00|6429.4|6428.4|6439.1|6438.1|6439.6|6438.6|6427.6|6426.6|905
1633512900000|2021-10-06 09:35:00|6438.9|6437.9|6425.9|6424.9|6439.4|6438.4|6424.1|6423.1|696
1633513200000|2021-10-06 09:40:00|6425.6|6424.6|6425.9|6424.9|6432.1|6431.1|6421.4|6420.4|498
1633513500000|2021-10-06 09:45:00|6426.1|6425.1|6432.9|6431.9|6433.1|6432.1|6424.6|6423.6|475
1633513800000|2021-10-06 09:50:00|6432.6|6431.6|6436.1|6435.1|6438.4|6437.4|6430.9|6429.9|641
1633514100000|2021-10-06 09:55:00|6435.9|6434.9|6434.6|6433.6|6437.9|6436.9|6431.6|6430.6|534
1633514400000|2021-10-06 10:00:00|6434.9|6433.9|6434.1|6433.1|6437.4|6436.4|6431.1|6430.1|465
1633514700000|2021-10-06 10:05:00|6433.9|6432.9|6434.1|6433.1|6437.6|6436.6|6430.9|6429.9|307
1633515000000|2021-10-06 10:10:00|6433.9|6432.9|6436.6|6435.6|6437.9|6436.9|6432.6|6431.6|472
1633515300000|2021-10-06 10:15:00|6436.4|6435.4|6443.4|6442.4|6444.4|6443.4|6434.4|6433.4|526
1633515600000|2021-10-06 10:20:00|6443.1|6442.1|6433.1|6432.1|6443.4|6442.4|6429.1|6428.1|492
1633515900000|2021-10-06 10:25:00|6433.4|6432.4|6439.6|6438.6|6440.9|6439.9|6433.1|6432.1|295
1633516200000|2021-10-06 10:30:00|6439.4|6438.4|6434.1|6433.1|6441.4|6440.4|6431.1|6430.1|448
1633516500000|2021-10-06 10:35:00|6433.9|6432.9|6433.9|6432.9|6434.6|6433.6|6427.4|6426.4|346
1633516800000|2021-10-06 10:40:00|6434.1|6433.1|6433.1|6432.1|6439.6|6438.6|6431.6|6430.6|398
1633517100000|2021-10-06 10:45:00|6433.4|6432.4|6431.4|6430.4|6433.9|6432.9|6429.4|6428.4|286
1633517400000|2021-10-06 10:50:00|6431.1|6430.1|6430.4|6429.4|6432.1|6431.1|6426.1|6425.1|522
1633517700000|2021-10-06 10:55:00|6430.1|6429.1|6434.6|6433.6|6435.4|6434.4|6424.9|6423.9|425
1633518000000|2021-10-06 11:00:00|6434.9|6433.9|6428.9|6427.9|6436.1|6435.1|6426.4|6425.4|674
1633518300000|2021-10-06 11:05:00|6429.1|6428.1|6429.6|6428.6|6432.6|6431.6|6426.4|6425.4|319
1633518600000|2021-10-06 11:10:00|6429.9|6428.9|6439.4|6438.4|6439.6|6438.6|6429.9|6428.9|533
1633518900000|2021-10-06 11:15:00|6439.1|6438.1|6438.4|6437.4|6442.6|6441.6|6436.6|6435.6|394
1633519200000|2021-10-06 11:20:00|6438.1|6437.1|6434.4|6433.4|6438.9|6437.9|6433.4|6432.4|196
1633519500000|2021-10-06 11:25:00|6434.1|6433.1|6443.9|6442.9|6443.9|6442.9|6433.1|6432.1|235
1633519800000|2021-10-06 11:30:00|6443.6|6442.6|6441.9|6440.9|6448.4|6447.4|6440.4|6439.4|389
1633520100000|2021-10-06 11:35:00|6442.1|6441.1|6445.4|6444.4|6447.4|6446.4|6439.9|6438.9|460
1633520400000|2021-10-06 11:40:00|6444.8|6443.8|6441.8|6440.8|6447.3|6446.3|6441.8|6440.8|280
1633520700000|2021-10-06 11:45:00|6441.5|6440.5|6443.5|6442.5|6445.5|6444.5|6439.3|6438.3|242
1633521000000|2021-10-06 11:50:00|6443.3|6442.3|6447.3|6446.3|6450.5|6449.5|6441.8|6440.8|450
1633521300000|2021-10-06 11:55:00|6447.8|6446.8|6454.8|6453.8|6455.8|6454.8|6447.8|6446.8|473
1633521600000|2021-10-06 12:00:00|6454.5|6453.5|6457.8|6456.8|6457.8|6456.8|6450.3|6449.3|480
1633521900000|2021-10-06 12:05:00|6457.5|6456.5|6457.5|6456.5|6458.8|6457.8|6454.5|6453.5|352
1633522200000|2021-10-06 12:10:00|6457.8|6456.8|6463.3|6462.3|6465|6464|6457|6456|531
1633522500000|2021-10-06 12:15:00|6463|6462|6457.5|6456.5|6463.8|6462.8|6455|6454|734
1633522800000|2021-10-06 12:20:00|6457.8|6456.8|6466.3|6465.3|6468|6467|6457.3|6456.3|593
1633523100000|2021-10-06 12:25:00|6466|6465|6476.5|6475.5|6479.8|6478.8|6465|6464|812
1633523400000|2021-10-06 12:30:00|6476.3|6475.3|6482.8|6481.8|6482.8|6481.8|6475.8|6474.8|639
1633523700000|2021-10-06 12:35:00|6483|6482|6479.8|6478.8|6483|6482|6476.8|6475.8|778
1633524000000|2021-10-06 12:40:00|6479.5|6478.5|6478.5|6477.5|6484.3|6483.3|6476.8|6475.8|1221
1633524300000|2021-10-06 12:45:00|6478.8|6477.8|6472.8|6471.8|6480.8|6479.8|6472.3|6471.3|823
1633524600000|2021-10-06 12:50:00|6473.3|6472.3|6462|6461|6474.8|6473.8|6459.8|6458.8|824
1633524900000|2021-10-06 12:55:00|6462.3|6461.3|6466.5|6465.5|6468|6467|6461|6460|482
1633525200000|2021-10-06 13:00:00|6466.8|6465.8|6470.8|6469.8|6472.5|6471.5|6466.3|6465.3|290
1633525500000|2021-10-06 13:05:00|6470.5|6469.5|6476|6475|6477.5|6476.5|6469.3|6468.3|308
1633525800000|2021-10-06 13:10:00|6476.3|6475.3|6484.8|6483.8|6485.3|6484.3|6476|6475|405
1633526100000|2021-10-06 13:15:00|6484.5|6483.5|6483.8|6482.8|6484.5|6483.5|6482.3|6481.3|300
1633526400000|2021-10-06 13:20:00|6484|6483|6478.8|6477.8|6484.8|6483.8|6477.3|6476.3|757
1633526700000|2021-10-06 13:25:00|6478.5|6477.5|6477.8|6476.8|6483.3|6482.3|6475.8|6474.8|274
1633527000000|2021-10-06 13:30:00|6476.5|6475.5|6486.3|6485.3|6488|6487|6471.3|6470.3|973
1633527300000|2021-10-06 13:35:00|6486.5|6485.5|6490.5|6489.5|6494.3|6493.3|6486|6485|666
1633527600000|2021-10-06 13:40:00|6490.8|6489.8|6501|6500|6501|6500|6486|6485|1209
1633527900000|2021-10-06 13:45:00|6500.8|6499.8|6490.3|6489.3|6501.5|6500.5|6488.5|6487.5|1352
1633528200000|2021-10-06 13:50:00|6489.5|6488.5|6488|6487|6491.3|6490.3|6481.5|6480.5|949
1633528500000|2021-10-06 13:55:00|6488.3|6487.3|6482|6481|6489.5|6488.5|6479|6478|749
1633528800000|2021-10-06 14:00:00|6480.8|6479.8|6476.3|6475.3|6481.3|6480.3|6470.5|6469.5|1103
1633529100000|2021-10-06 14:05:00|6475.3|6474.3|6478.8|6477.8|6479.5|6478.5|6467.5|6466.5|903
1633529400000|2021-10-06 14:10:00|6478.4|6477.4|6492.9|6491.9|6493.1|6492.1|6474.1|6473.1|687
1633529700000|2021-10-06 14:15:00|6492.4|6491.4|6476.6|6475.6|6492.4|6491.4|6474.1|6473.1|1099
1633530000000|2021-10-06 14:20:00|6476.4|6475.4|6496.6|6495.6|6498.1|6497.1|6475.4|6474.4|826
1633530300000|2021-10-06 14:25:00|6496.4|6495.4|6492.1|6491.1|6499.6|6498.6|6490.9|6489.9|483
1633530600000|2021-10-06 14:30:00|6491.9|6490.9|6493.6|6492.6|6499.4|6498.4|6490.4|6489.4|710
1633530900000|2021-10-06 14:35:00|6493.9|6492.9|6497.4|6496.4|6497.6|6496.6|6486.6|6485.6|451
1633531200000|2021-10-06 14:40:00|6497.6|6496.6|6491.6|6490.6|6497.9|6496.9|6489.9|6488.9|395
1633531500000|2021-10-06 14:45:00|6491.1|6490.1|6495.1|6494.1|6495.4|6494.4|6485.1|6484.1|579
1633531800000|2021-10-06 14:50:00|6495.4|6494.4|6499.6|6498.6|6499.9|6498.9|6491.9|6490.9|344
1633532100000|2021-10-06 14:55:00|6499.4|6498.4|6504.4|6503.4|6505.4|6504.4|6494.9|6493.9|660
1633532400000|2021-10-06 15:00:00|6504.1|6503.1|6505.6|6504.6|6505.9|6504.9|6500.6|6499.6|1267
1633532700000|2021-10-06 15:05:00|6505.4|6504.4|6504.4|6503.4|6506.4|6505.4|6500.1|6499.1|562
1633533000000|2021-10-06 15:10:00|6503.9|6502.9|6502.1|6501.1|6506.6|6505.6|6498.4|6497.4|675
1633533300000|2021-10-06 15:15:00|6501.9|6500.9|6504.1|6503.1|6504.4|6503.4|6498.9|6497.9|1747
1633533600000|2021-10-06 15:20:00|6504.4|6503.4|6491.9|6490.9|6504.9|6503.9|6490.4|6489.4|2115
1633533900000|2021-10-06 15:25:00|6492.1|6491.1|6489.6|6488.6|6499.1|6498.1|6487.9|6486.9|2448
1633534200000|2021-10-06 15:30:00|6490.1|6488.1|6493.9|6491.9|6495.4|6493.4|6484.4|6482.4|3447
1633534500000|2021-10-06 15:35:00|6493.4|6491.4|6501.1|6499.1|6501.1|6499.1|6490.6|6488.6|6685
1633534800000|2021-10-06 15:40:00|6500.9|6498.9|6497.1|6495.1|6501.9|6499.9|6491.1|6489.1|796
1633535100000|2021-10-06 15:45:00|6497.4|6495.4|6499.6|6497.6|6500.4|6498.4|6493.6|6491.6|2220
1633535400000|2021-10-06 15:50:00|6499.4|6497.4|6508.6|6506.6|6508.9|6506.9|6499.4|6497.4|172
1633535700000|2021-10-06 15:55:00|6508.4|6506.4|6512.4|6510.4|6514.1|6512.1|6507.6|6505.6|364
1633536000000|2021-10-06 16:00:00|6512.1|6510.1|6506.4|6504.4|6513.9|6511.9|6505.9|6503.9|254
1633536300000|2021-10-06 16:05:00|6506.1|6504.1|6497.6|6495.6|6507.1|6505.1|6495.1|6493.1|705
1633536600000|2021-10-06 16:10:00|6497.9|6495.9|6492.6|6490.6|6498.4|6496.4|6491.6|6489.6|400
1633536900000|2021-10-06 16:15:00|6492.4|6490.4|6491.4|6489.4|6493.4|6491.4|6490.1|6488.1|468
1633537200000|2021-10-06 16:20:00|6491.6|6489.6|6489.6|6487.6|6492.6|6490.6|6487.6|6485.6|143
1633537500000|2021-10-06 16:25:00|6489.9|6487.9|6487.1|6485.1|6494.1|6492.1|6484.4|6482.4|309
1633537800000|2021-10-06 16:30:00|6486.9|6484.9|6487.6|6485.6|6487.6|6485.6|6484.1|6482.1|78
1633538100000|2021-10-06 16:35:00|6487.9|6485.9|6485.1|6483.1|6488.1|6486.1|6482.9|6480.9|147
1633538400000|2021-10-06 16:40:00|6484.9|6482.9|6492.6|6490.6|6492.6|6490.6|6484.6|6482.6|124
1633538700000|2021-10-06 16:45:00|6492.4|6490.4|6488.1|6486.1|6494.1|6492.1|6486.1|6484.1|73
1633539000000|2021-10-06 16:50:00|6488.4|6486.4|6488.1|6486.1|6491.4|6489.4|6487.1|6485.1|83
1633539300000|2021-10-06 16:55:00|6487.9|6485.9|6489.1|6487.1|6493.1|6491.1|6487.6|6485.6|99
1633539600000|2021-10-06 17:00:00|6489.4|6487.4|6489.1|6487.1|6493.1|6491.1|6486.9|6484.9|91
1633539900000|2021-10-06 17:05:00|6488.9|6486.9|6485.1|6483.1|6488.9|6486.9|6480.9|6478.9|135
1633540200000|2021-10-06 17:10:00|6484.9|6482.9|6489.4|6487.4|6489.6|6487.6|6481.4|6479.4|57
1633540500000|2021-10-06 17:15:00|6489.1|6487.1|6492.1|6490.1|6492.4|6490.4|6488.1|6486.1|48
1633540800000|2021-10-06 17:20:00|6491.9|6489.9|6493.6|6491.6|6496.4|6494.4|6489.6|6487.6|99
1633541100000|2021-10-06 17:25:00|6493.9|6491.9|6501.9|6499.9|6501.9|6499.9|6493.1|6491.1|176
1633541400000|2021-10-06 17:30:00|6501.6|6499.6|6510.6|6508.6|6510.6|6508.6|6501.1|6499.1|216
1633541700000|2021-10-06 17:35:00|6510.4|6508.4|6518.6|6516.6|6519.6|6517.6|6509.4|6507.4|347
1633542000000|2021-10-06 17:40:00|6518.4|6516.4|6518.1|6516.1|6520.1|6518.1|6517.1|6515.1|149
1633542300000|2021-10-06 17:45:00|6518.4|6516.4|6523.9|6521.9|6524.4|6522.4|6518.1|6516.1|887
1633542600000|2021-10-06 17:50:00|6523.6|6521.6|6515.1|6513.1|6524.4|6522.4|6514.9|6512.9|255
1633542900000|2021-10-06 17:55:00|6515.4|6513.4|6520.6|6518.6|6520.9|6518.9|6515.1|6513.1|62
1633543200000|2021-10-06 18:00:00|6520.9|6518.9|6524.4|6522.4|6525.4|6523.4|6516.1|6514.1|446
1633543500000|2021-10-06 18:05:00|6524.6|6522.6|6529.9|6527.9|6529.9|6527.9|6522.1|6520.1|120
1633543800000|2021-10-06 18:10:00|6530.1|6528.1|6530.9|6528.9|6533.4|6531.4|6528.6|6526.6|218
1633544100000|2021-10-06 18:15:00|6531.1|6529.1|6532.1|6530.1|6532.4|6530.4|6528.9|6526.9|146
1633544400000|2021-10-06 18:20:00|6532.4|6530.4|6528.9|6526.9|6532.9|6530.9|6528.1|6526.1|160
1633544700000|2021-10-06 18:25:00|6529.1|6527.1|6533.1|6531.1|6533.6|6531.6|6529.1|6527.1|183
1633545000000|2021-10-06 18:30:00|6532.9|6530.9|6534.1|6532.1|6535.4|6533.4|6529.9|6527.9|242
1633545300000|2021-10-06 18:35:00|6534.4|6532.4|6536.9|6534.9|6537.1|6535.1|6533.9|6531.9|128
1633545600000|2021-10-06 18:40:00|6536.6|6534.6|6539.6|6537.6|6541.4|6539.4|6536.6|6534.6|190
1633545900000|2021-10-06 18:45:00|6539.9|6537.9|6536.1|6534.1|6543.4|6541.4|6535.9|6533.9|105
1633546200000|2021-10-06 18:50:00|6535.9|6533.9|6535.1|6533.1|6537.6|6535.6|6531.1|6529.1|307
1633546500000|2021-10-06 18:55:00|6534.9|6532.9|6528.6|6526.6|6535.9|6533.9|6528.1|6526.1|156
1633546800000|2021-10-06 19:00:00|6528.4|6526.4|6529.6|6527.6|6533.6|6531.6|6528.1|6526.1|87
1633547100000|2021-10-06 19:05:00|6529.4|6527.4|6531.6|6529.6|6534.4|6532.4|6529.1|6527.1|75
1633547400000|2021-10-06 19:10:00|6531.4|6529.4|6531.9|6529.9|6535.9|6533.9|6528.9|6526.9|116
1633547700000|2021-10-06 19:15:00|6531.6|6529.6|6532.1|6530.1|6536.6|6534.6|6531.6|6529.6|38
1633548000000|2021-10-06 19:20:00|6532.4|6530.4|6531.1|6529.1|6533.4|6531.4|6529.1|6527.1|37
1633548300000|2021-10-06 19:25:00|6531.4|6529.4|6533.6|6531.6|6534.6|6532.6|6530.1|6528.1|60
1633548600000|2021-10-06 19:30:00|6533.4|6531.4|6530.6|6528.6|6534.6|6532.6|6529.4|6527.4|57
1633548900000|2021-10-06 19:35:00|6530.9|6528.9|6529.1|6527.1|6531.4|6529.4|6525.9|6523.9|153
1633549200000|2021-10-06 19:40:00|6529.4|6527.4|6533.6|6531.6|6534.1|6532.1|6528.1|6526.1|44
1633549500000|2021-10-06 19:45:00|6533.4|6531.4|6534.1|6532.1|6537.6|6535.6|6530.4|6528.4|150
1633549800000|2021-10-06 19:50:00|6534.4|6532.4|6534.9|6532.9|6540.4|6538.4|6534.4|6532.4|352
1633550100000|2021-10-06 19:55:00|6534.6|6532.6|6539.4|6537.4|6540.6|6538.6|6534.1|6532.1|354
1633550400000|2021-10-06 20:00:00|6543.6|6541.6|6534|6530|6543.6|6541.6|6532.3|6528.3|0
1633550700000|2021-10-06 20:05:00|6534.1|6530.1|6539.7|6535.7|6540.5|6536.5|6534.1|6530.1|0
1633551000000|2021-10-06 20:10:00|6539.6|6535.6|6540.2|6536.2|6540.5|6536.5|6538.4|6534.4|0
1633551300000|2021-10-06 20:15:00|6540.5|6536.5|6538.4|6534.4|6542.2|6538.2|6538.4|6534.4|0
1633551600000|2021-10-06 20:20:00|6538.5|6534.5|6539.2|6535.2|6540|6536|6538.4|6534.4|0
1633551900000|2021-10-06 20:25:00|6538.9|6534.9|6540.5|6536.5|6540.5|6536.5|6538.9|6534.9|0
1633552200000|2021-10-06 20:30:00|6540.8|6536.8|6541.4|6537.4|6542.1|6538.1|6539.9|6535.9|0
1633552500000|2021-10-06 20:35:00|6541|6537|6542.2|6538.2|6542.3|6538.3|6539.8|6535.8|0
1633552800000|2021-10-06 20:40:00|6542.1|6538.1|6540.4|6536.4|6542.2|6538.2|6540.1|6536.1|0
1633553100000|2021-10-06 20:45:00|6540.1|6536.1|6537.7|6533.7|6540.9|6536.9|6537.7|6533.7|0
1633553400000|2021-10-06 20:50:00|6538|6534|6539.3|6535.3|6539.6|6535.6|6538|6534|0
1633553700000|2021-10-06 20:55:00|6539.2|6535.2|6538.5|6534.5|6539.3|6535.3|6537.6|6533.6|0
1633554000000|2021-10-06 21:00:00|6538.1|6534.1|6538.2|6534.2|6538.5|6534.5|6536.9|6532.9|0
1633554300000|2021-10-06 21:05:00|6538.1|6534.1|6537.5|6533.5|6538.2|6534.2|6537.2|6533.2|0
1633554600000|2021-10-06 21:10:00|6537.6|6533.6|6537.5|6533.5|6537.9|6533.9|6537.3|6533.3|0
1633554900000|2021-10-06 21:15:00|6537.3|6533.3|6537|6533|6537.6|6533.6|6537|6533|0
1633555200000|2021-10-06 21:20:00|6537.2|6533.2|6537.3|6533.3|6537.6|6533.6|6537|6533|0
1633555500000|2021-10-06 21:25:00|6537.2|6533.2|6537.2|6533.2|6537.6|6533.6|6537.2|6533.2|0
1633556100000|2021-10-06 21:35:00|6537.4|6533.4|6537.6|6533.6|6538|6534|6537.4|6533.4|0
1633556400000|2021-10-06 21:40:00|6537.9|6533.9|6537.8|6533.8|6537.9|6533.9|6537.6|6533.6|0
1633556700000|2021-10-06 21:45:00|6537.9|6533.9|6538.4|6534.4|6538.6|6534.6|6537.8|6533.8|0
1633557000000|2021-10-06 21:50:00|6538.3|6534.3|6538.4|6534.4|6538.6|6534.6|6538.3|6534.3|0
1633557300000|2021-10-06 21:55:00|6538.7|6534.7|6538.9|6534.9|6539.1|6535.1|6538.4|6534.4|0
1633557600000|2021-10-06 22:00:00|6538.3|6534.3|6542|6538|6543.6|6539.6|6538.3|6534.3|0
1633557900000|2021-10-06 22:05:00|6542.1|6538.1|6541.7|6537.7|6542.5|6538.5|6540.9|6536.9|0
1633558200000|2021-10-06 22:10:00|6541.8|6537.8|6541.2|6537.2|6542.5|6538.5|6540.9|6536.9|0
1633558500000|2021-10-06 22:15:00|6541.3|6537.3|6549|6545|6549.4|6545.4|6541.2|6537.2|0
1633558800000|2021-10-06 22:20:00|6549.4|6545.4|6546.5|6542.5|6550.7|6546.7|6546.5|6542.5|0
1633559100000|2021-10-06 22:25:00|6546.6|6542.6|6547.8|6543.8|6549|6545|6546.6|6542.6|0
1633559400000|2021-10-06 22:30:00|6547.9|6543.9|6551.5|6547.5|6552.5|6548.5|6547.3|6543.3|0
1633559700000|2021-10-06 22:35:00|6551.2|6547.2|6552.7|6548.7|6553.2|6549.2|6551.2|6547.2|0
1633560000000|2021-10-06 22:40:00|6552.6|6548.6|6551.5|6547.5|6552.7|6548.7|6551.1|6547.1|0
1633560300000|2021-10-06 22:45:00|6551.6|6547.6|6551.6|6547.6|6552.5|6548.5|6550.8|6546.8|0
1633560600000|2021-10-06 22:50:00|6551.7|6547.7|6555.5|6551.5|6555.7|6551.7|6551.6|6547.6|0
1633560900000|2021-10-06 22:55:00|6555.2|6551.2|6555.2|6551.2|6555.6|6551.6|6553.5|6549.5|0
1633561200000|2021-10-06 23:00:00|6555.3|6551.3|6561.7|6557.7|6562.1|6558.1|6555.3|6551.3|0
1633561500000|2021-10-06 23:05:00|6562.1|6558.1|6561.3|6557.3|6564.2|6560.2|6560.6|6556.6|0
1633561800000|2021-10-06 23:10:00|6561.2|6557.2|6558|6554|6561.2|6557.2|6556.4|6552.4|0
1633562100000|2021-10-06 23:15:00|6558.1|6554.1|6554.2|6551.2|6558.4|6554.4|6553.7|6550.7|0
1633562400000|2021-10-06 23:20:00|6554.1|6551.1|6555.8|6552.8|6555.8|6552.8|6553.7|6550.7|0
1633562700000|2021-10-06 23:25:00|6555.9|6552.9|6553.6|6550.6|6555.9|6552.9|6552.7|6549.7|0
1633563000000|2021-10-06 23:30:00|6553.5|6550.5|6550.3|6547.3|6553.9|6550.9|6548.4|6545.4|0
1633563300000|2021-10-06 23:35:00|6550.7|6547.7|6548.6|6545.6|6551.9|6548.9|6548.3|6545.3|0
1633563600000|2021-10-06 23:40:00|6548.3|6545.3|6549.4|6546.4|6550.2|6547.2|6546.9|6543.9|0
1633563900000|2021-10-06 23:45:00|6549.3|6546.3|6551.5|6548.5|6554.4|6551.4|6548.6|6545.6|0
1633564200000|2021-10-06 23:50:00|6551.4|6548.4|6551.7|6548.7|6552.3|6549.3|6548.5|6545.5|0
1633564500000|2021-10-06 23:55:00|6551.8|6548.8|6552.7|6549.7|6552.7|6549.7|6549.3|6546.3|0
1633564800000|2021-10-07 00:00:00|6552.6|6549.6|6551.7|6548.7|6557.5|6554.5|6550.5|6547.5|0
1633565100000|2021-10-07 00:05:00|6551.8|6548.8|6550.1|6547.1|6554.6|6551.6|6548.4|6545.4|0
1633565400000|2021-10-07 00:10:00|6550.5|6547.5|6547.8|6544.8|6551.3|6548.3|6547.8|6544.8|0
1633565700000|2021-10-07 00:15:00|6547.9|6544.9|6554.9|6551.9|6555.7|6552.7|6547|6544|0
1633566000000|2021-10-07 00:20:00|6554.6|6551.6|6552.1|6549.1|6554.6|6551.6|6548.9|6545.9|0
1633566300000|2021-10-07 00:25:00|6552.2|6549.2|6556.1|6553.1|6556.2|6553.2|6552.1|6549.1|0
1633566600000|2021-10-07 00:30:00|6556|6553|6559.9|6556.9|6561.6|6558.6|6555.2|6552.2|0
1633566900000|2021-10-07 00:35:00|6559.8|6556.8|6561.8|6558.8|6565.8|6562.8|6559.5|6556.5|0
1633567200000|2021-10-07 00:40:00|6561.7|6558.7|6560.9|6557.9|6562.5|6559.5|6559.5|6556.5|0
1633567500000|2021-10-07 00:45:00|6561|6558|6561.9|6558.9|6564.2|6561.2|6561|6558|0
1633567800000|2021-10-07 00:50:00|6561.8|6558.8|6561.3|6558.3|6563.8|6560.8|6560.1|6557.1|0
1633568100000|2021-10-07 00:55:00|6561.2|6558.2|6562.1|6559.1|6563.1|6560.1|6558.5|6555.5|0
1633568400000|2021-10-07 01:00:00|6562.2|6559.2|6562|6559|6565.2|6562.2|6560.8|6557.8|0
1633568700000|2021-10-07 01:05:00|6561.7|6558.7|6560.3|6557.3|6564.5|6561.5|6560|6557|0
1633569000000|2021-10-07 01:10:00|6560.2|6557.2|6562.7|6559.7|6562.7|6559.7|6557.6|6554.6|0
1633569300000|2021-10-07 01:15:00|6563|6560|6563.6|6560.6|6565.1|6562.1|6561.2|6558.2|0
1633569600000|2021-10-07 01:20:00|6563.7|6560.7|6560.4|6557.4|6564.4|6561.4|6560.4|6557.4|0
1633569900000|2021-10-07 01:25:00|6560.1|6557.1|6563.2|6560.2|6563.6|6560.6|6558.1|6555.1|0
1633570200000|2021-10-07 01:30:00|6563.4|6560.4|6573.2|6570.2|6573.2|6570.2|6560.8|6557.8|0
1633570500000|2021-10-07 01:35:00|6572.9|6569.9|6574.7|6571.7|6575.9|6572.9|6572.4|6569.4|0
1633570800000|2021-10-07 01:40:00|6574.6|6571.6|6576.6|6573.6|6576.8|6573.8|6574.4|6571.4|0
1633571100000|2021-10-07 01:45:00|6576.5|6573.5|6574.9|6571.9|6578|6575|6574.1|6571.1|0
1633571400000|2021-10-07 01:50:00|6575|6572|6576.7|6573.7|6576.7|6573.7|6574.3|6571.3|0
1633571700000|2021-10-07 01:55:00|6576.9|6573.9|6576.5|6573.5|6580.6|6577.6|6576.4|6573.4|0
1633572000000|2021-10-07 02:00:00|6576.6|6573.6|6576.5|6573.5|6580.6|6577.6|6575.3|6572.3|0
1633572300000|2021-10-07 02:05:00|6576.6|6573.6|6578.1|6575.1|6578.4|6575.4|6575.7|6572.7|0
1633572600000|2021-10-07 02:10:00|6578.2|6575.2|6585.3|6582.3|6585.7|6582.7|6577.8|6574.8|0
1633572900000|2021-10-07 02:15:00|6585.5|6582.5|6580|6577|6586.2|6583.2|6579.6|6576.6|0
1633573200000|2021-10-07 02:20:00|6580.1|6577.1|6582|6579|6582|6579|6579.6|6576.6|0
1633573500000|2021-10-07 02:25:00|6581.8|6578.8|6582.6|6579.6|6583.4|6580.4|6581.1|6578.1|0
1633573800000|2021-10-07 02:30:00|6582.5|6579.5|6583.1|6580.1|6586.4|6583.4|6581.8|6578.8|0
1633574100000|2021-10-07 02:35:00|6583.3|6580.3|6582.3|6579.3|6583.6|6580.6|6581.5|6578.5|0
1633574400000|2021-10-07 02:40:00|6582.6|6579.6|6579|6576|6583|6580|6578.1|6575.1|0
1633574700000|2021-10-07 02:45:00|6579.1|6576.1|6579.1|6576.1|6580.6|6577.6|6578.7|6575.7|0
1633575000000|2021-10-07 02:50:00|6578.8|6575.8|6576.8|6573.8|6579.9|6576.9|6576.4|6573.4|0
1633575300000|2021-10-07 02:55:00|6577|6574|6581.7|6578.7|6581.8|6578.8|6577|6574|0
1633575600000|2021-10-07 03:00:00|6581.8|6578.8|6578.2|6575.2|6582.1|6579.1|6577.9|6574.9|0
1633575900000|2021-10-07 03:05:00|6578.1|6575.1|6576.5|6573.5|6580|6577|6576.5|6573.5|0
1633576200000|2021-10-07 03:10:00|6576.6|6573.6|6571.2|6568.2|6576.9|6573.9|6570.8|6567.8|0
1633576500000|2021-10-07 03:15:00|6571|6568|6569.2|6566.2|6572.4|6569.4|6569.2|6566.2|0
1633576800000|2021-10-07 03:20:00|6569|6566|6570.3|6567.3|6570.8|6567.8|6567.7|6564.7|0
1633577100000|2021-10-07 03:25:00|6570.4|6567.4|6568.8|6565.8|6570.4|6567.4|6568|6565|0
1633577400000|2021-10-07 03:30:00|6568.9|6565.9|6569|6566|6572.5|6569.5|6568|6565|0
1633577700000|2021-10-07 03:35:00|6568.9|6565.9|6570|6567|6570|6567|6565.4|6562.4|0
1633578000000|2021-10-07 03:40:00|6570.1|6567.1|6569.3|6566.3|6570.1|6567.1|6567.8|6564.8|0
1633578300000|2021-10-07 03:45:00|6569.1|6566.1|6570.3|6567.3|6570.3|6567.3|6568.3|6565.3|0
1633578600000|2021-10-07 03:50:00|6570.2|6567.2|6569.8|6566.8|6570.6|6567.6|6568.3|6565.3|0
1633578900000|2021-10-07 03:55:00|6570|6567|6569.7|6566.7|6571.7|6568.7|6568.9|6565.9|0
1633579200000|2021-10-07 04:00:00|6569.8|6566.8|6570.6|6567.6|6571.3|6568.3|6568.9|6565.9|0
1633579500000|2021-10-07 04:05:00|6570.5|6567.5|6570.2|6567.2|6570.6|6567.6|6569|6566|0
1633579800000|2021-10-07 04:10:00|6570.3|6567.3|6568.9|6565.9|6570.6|6567.6|6568.1|6565.1|0
1633580100000|2021-10-07 04:15:00|6568.8|6565.8|6572.7|6569.7|6572.7|6569.7|6568.2|6565.2|0
1633580400000|2021-10-07 04:20:00|6572.9|6569.9|6570.1|6567.1|6573.8|6570.8|6569.3|6566.3|0
1633580700000|2021-10-07 04:25:00|6570|6567|6569.3|6566.3|6572.7|6569.7|6569|6566|0
1633581000000|2021-10-07 04:30:00|6569.2|6566.2|6568.4|6565.4|6572.1|6569.1|6568.3|6565.3|0
1633581300000|2021-10-07 04:35:00|6568.3|6565.3|6569.2|6566.2|6569.5|6566.5|6567|6564|0
1633581600000|2021-10-07 04:40:00|6569.1|6566.1|6564.8|6561.8|6569.5|6566.5|6563.9|6560.9|0
1633581900000|2021-10-07 04:45:00|6564.9|6561.9|6561.2|6558.2|6566|6563|6560.3|6557.3|0
1633582200000|2021-10-07 04:50:00|6561|6558|6561.6|6558.6|6562.4|6559.4|6560.8|6557.8|0
1633582500000|2021-10-07 04:55:00|6561.5|6558.5|6563.2|6560.2|6563.2|6560.2|6561.2|6558.2|0
1633582800000|2021-10-07 05:00:00|6563|6560|6570.2|6567.2|6570.2|6567.2|6560.1|6557.1|0
1633583100000|2021-10-07 05:05:00|6570.1|6567.1|6564.8|6561.8|6572.8|6569.8|6564.8|6561.8|0
1633583400000|2021-10-07 05:10:00|6564.6|6561.6|6564.6|6561.6|6566.3|6563.3|6559.8|6556.8|0
1633583700000|2021-10-07 05:15:00|6564.5|6561.5|6566.5|6563.5|6566.6|6563.6|6564.1|6561.1|0
1633584000000|2021-10-07 05:20:00|6566.6|6563.6|6569.5|6566.5|6569.5|6566.5|6566.5|6563.5|0
1633584300000|2021-10-07 05:25:00|6569.3|6566.3|6571.4|6568.4|6571.4|6568.4|6566.1|6563.1|0
1633584600000|2021-10-07 05:30:00|6571.7|6568.7|6569.5|6566.5|6572.1|6569.1|6568.8|6565.8|0
1633584900000|2021-10-07 05:35:00|6569.2|6566.2|6567.5|6564.5|6571.6|6568.6|6567.5|6564.5|0
1633585200000|2021-10-07 05:40:00|6567.2|6564.2|6566.9|6563.9|6567.6|6564.6|6564.4|6561.4|0
1633585500000|2021-10-07 05:45:00|6566.1|6563.1|6567.4|6564.4|6569.2|6566.2|6565.4|6562.4|0
1633585800000|2021-10-07 05:50:00|6567.2|6564.2|6560.1|6557.1|6567.2|6564.2|6559.6|6556.6|0
1633586100000|2021-10-07 05:55:00|6559.9|6556.9|6570|6567|6570.1|6567.1|6559.3|6556.3|0
1633586400000|2021-10-07 06:00:00|6569.6|6566.6|6581.4|6579.4|6582.1|6580.1|6566.3|6563.3|646
1633586700000|2021-10-07 06:05:00|6581.6|6579.6|6591.9|6589.9|6594.4|6592.4|6581.6|6579.6|426
1633587000000|2021-10-07 06:10:00|6592.4|6590.4|6588.1|6586.1|6594.4|6592.4|6587.6|6585.6|218
1633587300000|2021-10-07 06:15:00|6588.4|6586.4|6587.1|6585.1|6590.1|6588.1|6586.4|6584.4|203
1633587600000|2021-10-07 06:20:00|6587.4|6585.4|6587.4|6585.4|6594.4|6592.4|6584.9|6582.9|708
1633587900000|2021-10-07 06:25:00|6587.6|6585.6|6581.1|6579.1|6587.6|6585.6|6579.4|6577.4|378
1633588200000|2021-10-07 06:30:00|6580.9|6578.9|6585.6|6583.6|6586.1|6584.1|6578.4|6576.4|536
1633588500000|2021-10-07 06:35:00|6586.1|6584.1|6580.6|6578.6|6590.9|6588.9|6580.1|6578.1|342
1633588800000|2021-10-07 06:40:00|6580.4|6578.4|6571.1|6569.1|6580.9|6578.9|6570.9|6568.9|119
1633589100000|2021-10-07 06:45:00|6571.4|6569.4|6564.1|6562.1|6575.4|6573.4|6561.9|6559.9|539
1633589400000|2021-10-07 06:50:00|6563.9|6561.9|6567.6|6565.6|6569.1|6567.1|6558.6|6556.6|466
1633589700000|2021-10-07 06:55:00|6567.4|6565.4|6566.6|6564.6|6572.9|6570.9|6561.6|6559.6|645
1633590000000|2021-10-07 07:00:00|6565.4|6564.4|6575.1|6574.1|6583.1|6582.1|6556.9|6555.9|1922
1633590300000|2021-10-07 07:05:00|6574.9|6573.9|6572.6|6571.6|6580.9|6579.9|6569.9|6568.9|1201
1633590600000|2021-10-07 07:10:00|6572.4|6571.4|6570.6|6569.6|6581.6|6580.6|6568.9|6567.9|855
1633590900000|2021-10-07 07:15:00|6570.4|6569.4|6560.6|6559.6|6578.1|6577.1|6560.6|6559.6|588
1633591200000|2021-10-07 07:20:00|6560.9|6559.9|6565.6|6564.6|6572.1|6571.1|6560.6|6559.6|439
1633591500000|2021-10-07 07:25:00|6565.4|6564.4|6566.1|6565.1|6567.6|6566.6|6560.6|6559.6|394
1633591800000|2021-10-07 07:30:00|6565.6|6564.6|6570.4|6569.4|6573.6|6572.6|6565.1|6564.1|707
1633592100000|2021-10-07 07:35:00|6570.6|6569.6|6572.1|6571.1|6573.6|6572.6|6568.1|6567.1|758
1633592400000|2021-10-07 07:40:00|6571.8|6570.8|6567.1|6566.1|6572.3|6571.3|6566.6|6565.6|520
1633592700000|2021-10-07 07:45:00|6566.8|6565.8|6563.3|6562.3|6569.1|6568.1|6560.1|6559.1|541
1633593000000|2021-10-07 07:50:00|6563.6|6562.6|6561.3|6560.3|6567.6|6566.6|6560.8|6559.8|440
1633593300000|2021-10-07 07:55:00|6561.1|6560.1|6562.3|6561.3|6564.3|6563.3|6556.3|6555.3|354
1633593600000|2021-10-07 08:00:00|6561.3|6560.3|6559.8|6558.8|6564.3|6563.3|6558.1|6557.1|299
1633593900000|2021-10-07 08:05:00|6559.6|6558.6|6562.8|6561.8|6569.1|6568.1|6559.6|6558.6|312
1633594200000|2021-10-07 08:10:00|6562.6|6561.6|6558.3|6557.3|6562.6|6561.6|6557.1|6556.1|201
1633594500000|2021-10-07 08:15:00|6558.1|6557.1|6552.1|6551.1|6559.1|6558.1|6550.1|6549.1|354
1633594800000|2021-10-07 08:20:00|6551.8|6550.8|6549.8|6548.8|6553.1|6552.1|6547.3|6546.3|267
1633595100000|2021-10-07 08:25:00|6550.1|6549.1|6555.1|6554.1|6555.3|6554.3|6545.3|6544.3|294
1633595400000|2021-10-07 08:30:00|6554.8|6553.8|6559.6|6558.6|6560.1|6559.1|6554.1|6553.1|340
1633595700000|2021-10-07 08:35:00|6560.3|6559.3|6564.3|6563.3|6567.1|6566.1|6560.1|6559.1|587
1633596000000|2021-10-07 08:40:00|6564.6|6563.6|6567.3|6566.3|6571.6|6570.6|6564.3|6563.3|2390
1633596300000|2021-10-07 08:45:00|6567.1|6566.1|6568.3|6567.3|6570.6|6569.6|6565.3|6564.3|239
1633596600000|2021-10-07 08:50:00|6568.1|6567.1|6567.3|6566.3|6571.1|6570.1|6566.8|6565.8|233
1633596900000|2021-10-07 08:55:00|6567.6|6566.6|6566.1|6565.1|6569.6|6568.6|6563.8|6562.8|164
1633597200000|2021-10-07 09:00:00|6566.3|6565.3|6569.3|6568.3|6569.8|6568.8|6564.6|6563.6|183
1633597500000|2021-10-07 09:05:00|6569.6|6568.6|6570.8|6569.8|6572.1|6571.1|6569.1|6568.1|201
1633597800000|2021-10-07 09:10:00|6571.1|6570.1|6569.8|6568.8|6574.6|6573.6|6568.8|6567.8|245
1633598100000|2021-10-07 09:15:00|6570.1|6569.1|6569.8|6568.8|6573.6|6572.6|6568.6|6567.6|190
1633598400000|2021-10-07 09:20:00|6569.6|6568.6|6569.8|6568.8|6574.1|6573.1|6568.8|6567.8|243
1633598700000|2021-10-07 09:25:00|6569.6|6568.6|6565.3|6564.3|6569.6|6568.6|6563.8|6562.8|171
1633599000000|2021-10-07 09:30:00|6565.6|6564.6|6572.6|6571.6|6572.6|6571.6|6565.1|6564.1|115
1633599300000|2021-10-07 09:35:00|6572.3|6571.3|6573.1|6572.1|6576.6|6575.6|6571.6|6570.6|230
1633599600000|2021-10-07 09:40:00|6572.8|6571.8|6571.6|6570.6|6575.1|6574.1|6568.6|6567.6|147
1633599900000|2021-10-07 09:45:00|6571.3|6570.3|6572.3|6571.3|6575.8|6574.8|6571.3|6570.3|217
1633600200000|2021-10-07 09:50:00|6572.1|6571.1|6576.3|6575.3|6576.3|6575.3|6571.6|6570.6|293
1633600500000|2021-10-07 09:55:00|6576.1|6575.1|6576.8|6575.8|6577.1|6576.1|6573.1|6572.1|256
1633600800000|2021-10-07 10:00:00|6577.1|6576.1|6584.6|6583.6|6586.1|6585.1|6577.1|6576.1|376
1633601100000|2021-10-07 10:05:00|6584.3|6583.3|6583.3|6582.3|6587.6|6586.6|6582.8|6581.8|249
1633601400000|2021-10-07 10:10:00|6583.1|6582.1|6582.6|6581.6|6586.1|6585.1|6581.8|6580.8|244
1633601700000|2021-10-07 10:15:00|6582.8|6581.8|6581.1|6580.1|6582.8|6581.8|6576.6|6575.6|329
1633602000000|2021-10-07 10:20:00|6581.6|6580.6|6578.6|6577.6|6583.1|6582.1|6577.3|6576.3|228
1633602300000|2021-10-07 10:25:00|6578.3|6577.3|6576.6|6575.6|6580.6|6579.6|6576.6|6575.6|170
1633602600000|2021-10-07 10:30:00|6576.8|6575.8|6579.3|6578.3|6580.6|6579.6|6576.8|6575.8|179
1633602900000|2021-10-07 10:35:00|6579.6|6578.6|6580.6|6579.6|6581.8|6580.8|6579.3|6578.3|122
1633603200000|2021-10-07 10:40:00|6580.3|6579.3|6581.1|6580.1|6582.6|6581.6|6580.1|6579.1|112
1633603500000|2021-10-07 10:45:00|6581.3|6580.3|6581.3|6580.3|6584.6|6583.6|6580.3|6579.3|194
1633603800000|2021-10-07 10:50:00|6581.6|6580.6|6588.6|6587.6|6588.6|6587.6|6581.3|6580.3|168
1633604100000|2021-10-07 10:55:00|6588.3|6587.3|6593.1|6592.1|6593.6|6592.6|6588.1|6587.1|215
1633604400000|2021-10-07 11:00:00|6592.8|6591.8|6588.6|6587.6|6594.1|6593.1|6588.3|6587.3|289
1633604700000|2021-10-07 11:05:00|6588.8|6587.8|6591.1|6590.1|6591.1|6590.1|6588.8|6587.8|139
1633605000000|2021-10-07 11:10:00|6591.3|6590.3|6591.8|6590.8|6594.8|6593.8|6590.8|6589.8|197
1633605300000|2021-10-07 11:15:00|6592.1|6591.1|6592.8|6591.8|6597.3|6596.3|6591.6|6590.6|227
1633605600000|2021-10-07 11:20:00|6593.1|6592.1|6598.6|6597.6|6599.1|6598.1|6592.8|6591.8|251
1633605900000|2021-10-07 11:25:00|6598.8|6597.8|6599.3|6598.3|6602.1|6601.1|6598.1|6597.1|462
1633606200000|2021-10-07 11:30:00|6599.6|6598.6|6596.8|6595.8|6601.6|6600.6|6596.3|6595.3|318
1633606500000|2021-10-07 11:35:00|6597.1|6596.1|6598.8|6597.8|6601.6|6600.6|6596.8|6595.8|307
1633606800000|2021-10-07 11:40:00|6598.6|6597.6|6595.4|6594.4|6599.9|6598.9|6595.4|6594.4|170
1633607100000|2021-10-07 11:45:00|6595.6|6594.6|6596.6|6595.6|6599.9|6598.9|6595.4|6594.4|129
1633607400000|2021-10-07 11:50:00|6596.4|6595.4|6593.1|6592.1|6597.9|6596.9|6592.4|6591.4|148
1633607700000|2021-10-07 11:55:00|6593.4|6592.4|6593.1|6592.1|6594.1|6593.1|6590.6|6589.6|179
1633608000000|2021-10-07 12:00:00|6593.4|6592.4|6592.9|6591.9|6593.4|6592.4|6587.4|6586.4|301
1633608300000|2021-10-07 12:05:00|6593.1|6592.1|6590.1|6589.1|6595.4|6594.4|6590.1|6589.1|200
1633608600000|2021-10-07 12:10:00|6589.9|6588.9|6590.9|6589.9|6590.9|6589.9|6587.9|6586.9|160
1633608900000|2021-10-07 12:15:00|6590.6|6589.6|6590.6|6589.6|6590.9|6589.9|6588.4|6587.4|131
1633609200000|2021-10-07 12:20:00|6590.4|6589.4|6594.1|6593.1|6594.4|6593.4|6589.9|6588.9|165
1633609500000|2021-10-07 12:25:00|6594.4|6593.4|6587.1|6586.1|6596.1|6595.1|6587.1|6586.1|457
1633609800000|2021-10-07 12:30:00|6587.4|6586.4|6588.9|6587.9|6591.4|6590.4|6586.9|6585.9|215
1633610100000|2021-10-07 12:35:00|6589.1|6588.1|6595.6|6594.6|6596.4|6595.4|6588.9|6587.9|189
1633610400000|2021-10-07 12:40:00|6595.4|6594.4|6598.1|6597.1|6599.4|6598.4|6595.4|6594.4|201
1633610700000|2021-10-07 12:45:00|6598.4|6597.4|6595.4|6594.4|6599.6|6598.6|6594.6|6593.6|225
1633611000000|2021-10-07 12:50:00|6595.6|6594.6|6592.6|6591.6|6595.9|6594.9|6591.4|6590.4|159
1633611300000|2021-10-07 12:55:00|6592.4|6591.4|6593.1|6592.1|6595.4|6594.4|6591.6|6590.6|173
1633611600000|2021-10-07 13:00:00|6592.9|6591.9|6595.1|6594.1|6596.4|6595.4|6592.4|6591.4|259
1633611900000|2021-10-07 13:05:00|6594.9|6593.9|6594.6|6593.6|6597.4|6596.4|6593.6|6592.6|196
1633612200000|2021-10-07 13:10:00|6594.4|6593.4|6586.4|6585.4|6594.6|6593.6|6586.4|6585.4|235
1633612500000|2021-10-07 13:15:00|6586.6|6585.6|6587.9|6586.9|6591.1|6590.1|6585.6|6584.6|245
1633612800000|2021-10-07 13:20:00|6588.1|6587.1|6581.9|6580.9|6590.1|6589.1|6581.1|6580.1|484
1633613100000|2021-10-07 13:25:00|6581.6|6580.6|6582.6|6581.6|6584.4|6583.4|6580.9|6579.9|311
1633613400000|2021-10-07 13:30:00|6582.4|6581.4|6590.4|6589.4|6591.6|6590.6|6581.4|6580.4|695
1633613700000|2021-10-07 13:35:00|6590.6|6589.6|6597.4|6596.4|6597.4|6596.4|6589.9|6588.9|717
1633614000000|2021-10-07 13:40:00|6597.6|6596.6|6591.9|6590.9|6599.4|6598.4|6588.4|6587.4|651
1633614300000|2021-10-07 13:45:00|6592.6|6591.6|6595.9|6594.9|6596.4|6595.4|6590.6|6589.6|355
1633614600000|2021-10-07 13:50:00|6596.6|6595.6|6598.6|6597.6|6600.9|6599.9|6595.4|6594.4|3423
1633614900000|2021-10-07 13:55:00|6598.9|6597.9|6605.1|6604.1|6605.1|6604.1|6598.4|6597.4|497
1633615200000|2021-10-07 14:00:00|6605.4|6604.4|6605.4|6604.4|6607.9|6606.9|6603.9|6602.9|747
1633615500000|2021-10-07 14:05:00|6605.6|6604.6|6602.6|6601.6|6606.6|6605.6|6601.9|6600.9|3664
1633615800000|2021-10-07 14:10:00|6602.5|6601.5|6604.8|6603.8|6606.5|6605.5|6602.5|6601.5|330
1633616100000|2021-10-07 14:15:00|6605|6604|6605.8|6604.8|6609.3|6608.3|6604.3|6603.3|582
1633616400000|2021-10-07 14:20:00|6606|6605|6607.8|6606.8|6610.5|6609.5|6606|6605|443
1633616700000|2021-10-07 14:25:00|6608|6607|6611|6610|6611.3|6610.3|6607.3|6606.3|412
1633617000000|2021-10-07 14:30:00|6610.8|6609.8|6613.8|6612.8|6615.3|6614.3|6610.3|6609.3|522
1633617300000|2021-10-07 14:35:00|6614|6613|6609.8|6608.8|6617.3|6616.3|6609.8|6608.8|766
1633617600000|2021-10-07 14:40:00|6610|6609|6608|6607|6612.8|6611.8|6606.3|6605.3|828
1633617900000|2021-10-07 14:45:00|6608.3|6607.3|6610|6609|6610.3|6609.3|6606.5|6605.5|545
1633618200000|2021-10-07 14:50:00|6609.8|6608.8|6607.8|6606.8|6611.5|6610.5|6607.3|6606.3|414
1633618500000|2021-10-07 14:55:00|6608.3|6607.3|6607.5|6606.5|6609.3|6608.3|6606.8|6605.8|470
1633618800000|2021-10-07 15:00:00|6607.3|6606.3|6606.8|6605.8|6608.3|6607.3|6604.8|6603.8|552
1633619100000|2021-10-07 15:05:00|6607|6606|6605|6604|6608|6607|6604.5|6603.5|596
1633619400000|2021-10-07 15:10:00|6605.3|6604.3|6603|6602|6606.8|6605.8|6602.8|6601.8|386
1633619700000|2021-10-07 15:15:00|6603.3|6602.3|6595.8|6594.8|6603.8|6602.8|6595.3|6594.3|736
1633620000000|2021-10-07 15:20:00|6596.3|6595.3|6597.5|6596.5|6599.3|6598.3|6594.8|6593.8|850
1633620300000|2021-10-07 15:25:00|6597|6596|6598.8|6597.8|6601|6600|6594.8|6593.8|995
1633620600000|2021-10-07 15:30:00|6599.3|6597.3|6602|6600|6604.3|6602.3|6597.8|6595.8|3482
1633620900000|2021-10-07 15:35:00|6602.3|6600.3|6602.3|6600.3|6604.3|6602.3|6599.5|6597.5|2630
1633621200000|2021-10-07 15:40:00|6602.5|6600.5|6601.3|6599.3|6603|6601|6599.3|6597.3|803
1633621500000|2021-10-07 15:45:00|6601.5|6599.5|6598|6596|6602|6600|6598|6596|2157
1633621800000|2021-10-07 15:50:00|6598.3|6596.3|6597.5|6595.5|6598.8|6596.8|6595.8|6593.8|373
1633622100000|2021-10-07 15:55:00|6597.8|6595.8|6599.8|6597.8|6600|6598|6597.8|6595.8|174
1633622400000|2021-10-07 16:00:00|6600|6598|6600.5|6598.5|6602.8|6600.8|6599.8|6597.8|190
1633622700000|2021-10-07 16:05:00|6600.8|6598.8|6598.8|6596.8|6601.3|6599.3|6597.8|6595.8|153
1633623000000|2021-10-07 16:10:00|6598.5|6596.5|6599.5|6597.5|6599.5|6597.5|6596.8|6594.8|135
1633623300000|2021-10-07 16:15:00|6599.3|6597.3|6599.3|6597.3|6599.5|6597.5|6597.8|6595.8|60
1633623600000|2021-10-07 16:20:00|6599|6597|6600.5|6598.5|6601|6599|6598.5|6596.5|53
1633623900000|2021-10-07 16:25:00|6600.3|6598.3|6597.8|6595.8|6600.8|6598.8|6597.8|6595.8|122
1633624200000|2021-10-07 16:30:00|6598|6596|6597.8|6595.8|6599|6597|6597.5|6595.5|50
1633624500000|2021-10-07 16:35:00|6597.5|6595.5|6598|6596|6598.8|6596.8|6597|6595|391
1633624800000|2021-10-07 16:40:00|6598.3|6596.3|6595.5|6593.5|6598.5|6596.5|6595.3|6593.3|206
1633625100000|2021-10-07 16:45:00|6595.3|6593.3|6593|6591|6595.5|6593.5|6592.8|6590.8|337
1633625400000|2021-10-07 16:50:00|6592.8|6590.8|6595|6593|6595.8|6593.8|6591.8|6589.8|90
1633625700000|2021-10-07 16:55:00|6595.3|6593.3|6598.5|6596.5|6598.8|6596.8|6594.8|6592.8|54
1633626000000|2021-10-07 17:00:00|6598.3|6596.3|6596.3|6594.3|6598.5|6596.5|6595.8|6593.8|46
1633626300000|2021-10-07 17:05:00|6596|6594|6595.8|6593.8|6596.8|6594.8|6594.3|6592.3|55
1633626600000|2021-10-07 17:10:00|6595.5|6593.5|6597.8|6595.8|6597.8|6595.8|6595.3|6593.3|22
1633626900000|2021-10-07 17:15:00|6597.5|6595.5|6599.5|6597.5|6599.5|6597.5|6597.3|6595.3|25
1633627200000|2021-10-07 17:20:00|6599.3|6597.3|6599|6597|6600|6598|6597.8|6595.8|39
1633627500000|2021-10-07 17:25:00|6598.8|6596.8|6601.5|6599.5|6601.5|6599.5|6598.5|6596.5|80
1633627800000|2021-10-07 17:30:00|6601.3|6599.3|6601.3|6599.3|6602.3|6600.3|6600.5|6598.5|43
1633628100000|2021-10-07 17:35:00|6601|6599|6600.8|6598.8|6602.3|6600.3|6599.5|6597.5|27
1633628400000|2021-10-07 17:40:00|6601|6599|6601.5|6599.5|6602|6600|6600.8|6598.8|10
1633628700000|2021-10-07 17:45:00|6601.3|6599.3|6600|6598|6602.3|6600.3|6599.3|6597.3|32
1633629000000|2021-10-07 17:50:00|6599.8|6597.8|6600.5|6598.5|6600.5|6598.5|6597.8|6595.8|27
1633629300000|2021-10-07 17:55:00|6600.3|6598.3|6598.5|6596.5|6601|6599|6598.3|6596.3|20
1633629600000|2021-10-07 18:00:00|6598.3|6596.3|6593.5|6591.5|6598.8|6596.8|6591.8|6589.8|108
1633629900000|2021-10-07 18:05:00|6593.3|6591.3|6595.5|6593.5|6596.8|6594.8|6593.3|6591.3|32
1633630200000|2021-10-07 18:10:00|6595.3|6593.3|6597|6595|6597.5|6595.5|6594.3|6592.3|9
1633630500000|2021-10-07 18:15:00|6596.8|6594.8|6595.5|6593.5|6597.3|6595.3|6595.3|6593.3|49
1633630800000|2021-10-07 18:20:00|6595.3|6593.3|6594.5|6592.5|6596.5|6594.5|6593.8|6591.8|34
1633631100000|2021-10-07 18:25:00|6594.8|6592.8|6593.8|6591.8|6595.3|6593.3|6593.3|6591.3|39
1633631400000|2021-10-07 18:30:00|6594|6592|6594|6592|6595|6593|6592.8|6590.8|70
1633631700000|2021-10-07 18:35:00|6593.8|6591.8|6592|6590|6594.3|6592.3|6590.8|6588.8|61
1633632000000|2021-10-07 18:40:00|6592.3|6590.3|6589.8|6587.8|6592.5|6590.5|6589.3|6587.3|102
1633632300000|2021-10-07 18:45:00|6589.5|6587.5|6588.5|6586.5|6589.5|6587.5|6587.8|6585.8|135
1633632600000|2021-10-07 18:50:00|6588.3|6586.3|6586.3|6584.3|6589.3|6587.3|6584.3|6582.3|79
1633632900000|2021-10-07 18:55:00|6586|6584|6587|6585|6588.5|6586.5|6585.3|6583.3|34
1633633200000|2021-10-07 19:00:00|6586.8|6584.8|6587.3|6585.3|6587.5|6585.5|6584.5|6582.5|49
1633633500000|2021-10-07 19:05:00|6587.5|6585.5|6593|6591|6593|6591|6587.5|6585.5|78
1633633800000|2021-10-07 19:10:00|6592.8|6590.8|6593.8|6591.8|6594.3|6592.3|6591|6589|36
1633634100000|2021-10-07 19:15:00|6593.5|6591.5|6596.3|6594.3|6597.3|6595.3|6592.5|6590.5|70
1633634400000|2021-10-07 19:20:00|6596|6594|6595.8|6593.8|6598.3|6596.3|6595|6593|56
1633634700000|2021-10-07 19:25:00|6595.5|6593.5|6594.3|6592.3|6596.3|6594.3|6592.8|6590.8|49
1633635000000|2021-10-07 19:30:00|6594|6592|6595.3|6593.3|6595.8|6593.8|6592.5|6590.5|60
1633635300000|2021-10-07 19:35:00|6595|6593|6591.5|6589.5|6595.8|6593.8|6591.5|6589.5|18
1633635600000|2021-10-07 19:40:00|6591.8|6589.8|6589.5|6587.5|6594.3|6592.3|6589.5|6587.5|114
1633635900000|2021-10-07 19:45:00|6589.3|6587.3|6591.8|6589.8|6592|6590|6588|6586|70
1633636200000|2021-10-07 19:50:00|6590.5|6588.5|6591.5|6589.5|6592.5|6590.5|6586.8|6584.8|117
1633636500000|2021-10-07 19:55:00|6591.3|6589.3|6588.8|6586.8|6591.3|6589.3|6585.3|6583.3|427
1633636800000|2021-10-07 20:00:00|6591.8|6589.8|6595.4|6591.4|6596.3|6592.3|6590.6|6586.6|0
1633637100000|2021-10-07 20:05:00|6595.3|6591.3|6592|6588|6596|6592|6591.5|6587.5|0
1633637400000|2021-10-07 20:10:00|6592.3|6588.3|6593|6589|6595.3|6591.3|6592|6588|0
1633637700000|2021-10-07 20:15:00|6592.9|6588.9|6595.4|6591.4|6595.8|6591.8|6592.2|6588.2|0
1633638000000|2021-10-07 20:20:00|6595.1|6591.1|6598.2|6594.2|6598.6|6594.6|6594.6|6590.6|0
1633638300000|2021-10-07 20:25:00|6598.6|6594.6|6598.9|6594.9|6600.4|6596.4|6597.9|6593.9|0
1633638600000|2021-10-07 20:30:00|6599|6595|6600.3|6596.3|6600.4|6596.4|6598.6|6594.6|0
1633638900000|2021-10-07 20:35:00|6600|6596|6600.8|6596.8|6600.8|6596.8|6599.6|6595.6|0
1633639200000|2021-10-07 20:40:00|6600.7|6596.7|6600.3|6596.3|6602.3|6598.3|6600.3|6596.3|0
1633639500000|2021-10-07 20:45:00|6600.2|6596.2|6593.7|6589.7|6600.3|6596.3|6593.2|6589.2|0
1633639800000|2021-10-07 20:50:00|6593.6|6589.6|6596.1|6592.1|6596.6|6592.6|6593.2|6589.2|0
1633640100000|2021-10-07 20:55:00|6596|6592|6595.5|6591.5|6596.1|6592.1|6595.1|6591.1|0
1633640400000|2021-10-07 21:00:00|6595.6|6591.6|6596.3|6592.3|6596.3|6592.3|6595.5|6591.5|0
1633640700000|2021-10-07 21:05:00|6596.7|6592.7|6596.8|6592.8|6597|6593|6596.7|6592.7|0
1633641000000|2021-10-07 21:10:00|6596.7|6592.7|6596.7|6592.7|6597|6593|6596.7|6592.7|0
1633641300000|2021-10-07 21:15:00|6596.6|6592.6|6596.2|6592.2|6596.7|6592.7|6596.1|6592.1|0
1633641600000|2021-10-07 21:20:00|6595.4|6591.4|6594.3|6590.3|6595.4|6591.4|6594|6590|0
1633641900000|2021-10-07 21:25:00|6593.9|6589.9|6594|6590|6594|6590|6593.9|6589.9|0
1633642200000|2021-10-07 21:30:00|6593.9|6589.9|6594.2|6590.2|6594.2|6590.2|6593.9|6589.9|0
1633642500000|2021-10-07 21:35:00|6594.3|6590.3|6594.3|6590.3|6594.3|6590.3|6594.3|6590.3|0
1633643100000|2021-10-07 21:45:00|6594.2|6590.2|6594.2|6590.2|6594.3|6590.3|6594.2|6590.2|0
1633643400000|2021-10-07 21:50:00|6593.8|6589.8|6594|6590|6594.1|6590.1|6593.5|6589.5|0
1633643700000|2021-10-07 21:55:00|6594.1|6590.1|6594.1|6590.1|6594.1|6590.1|6593.8|6589.8|0
1633644000000|2021-10-07 22:00:00|6594|6590|6597.7|6593.7|6598.1|6594.1|6592.7|6588.7|0
1633644300000|2021-10-07 22:05:00|6597.8|6593.8|6598.5|6594.5|6599.2|6595.2|6596.6|6592.6|0
1633644600000|2021-10-07 22:10:00|6598.6|6594.6|6597.1|6593.1|6599.2|6595.2|6596.5|6592.5|0
1633644900000|2021-10-07 22:15:00|6597|6593|6596.6|6592.6|6597.4|6593.4|6594.4|6590.4|0
1633645200000|2021-10-07 22:20:00|6596.7|6592.7|6596.6|6592.6|6597.7|6593.7|6595.3|6591.3|0
1633645500000|2021-10-07 22:25:00|6596.7|6592.7|6597|6593|6597.7|6593.7|6595.8|6591.8|0
1633645800000|2021-10-07 22:30:00|6596.9|6592.9|6595.4|6591.4|6597.3|6593.3|6595.1|6591.1|0
1633646100000|2021-10-07 22:35:00|6595.2|6591.2|6597.5|6593.5|6597.7|6593.7|6595.1|6591.1|0
1633646400000|2021-10-07 22:40:00|6597.3|6593.3|6596.7|6592.7|6598|6594|6596.6|6592.6|0
1633646700000|2021-10-07 22:45:00|6596.6|6592.6|6599.1|6595.1|6599.1|6595.1|6596.2|6592.2|0
1633647000000|2021-10-07 22:50:00|6599.2|6595.2|6598.8|6594.8|6601.1|6597.1|6598.5|6594.5|0
1633647300000|2021-10-07 22:55:00|6598.9|6594.9|6601.7|6597.7|6602|6598|6598.8|6594.8|0
1633647600000|2021-10-07 23:00:00|6601.8|6597.8|6604.2|6600.2|6605.4|6601.4|6601.8|6597.8|0
1633647900000|2021-10-07 23:05:00|6604.3|6600.3|6604.2|6600.2|6605.7|6601.7|6603.4|6599.4|0
1633648200000|2021-10-07 23:10:00|6604.1|6600.1|6603.1|6599.1|6604.6|6600.6|6602|6598|0
1633648500000|2021-10-07 23:15:00|6603|6599|6600.7|6597.7|6603|6599.1|6600|6597|0
1633648800000|2021-10-07 23:20:00|6600.6|6597.6|6600.5|6597.5|6601.1|6598.1|6599.5|6596.5|0
1633649100000|2021-10-07 23:25:00|6600.3|6597.3|6602.1|6599.1|6602.6|6599.6|6600.3|6597.3|0
1633649400000|2021-10-07 23:30:00|6602.4|6599.4|6600.6|6597.6|6602.4|6599.4|6599.5|6596.5|0
1633649700000|2021-10-07 23:35:00|6600.7|6597.7|6600.6|6597.6|6602.1|6599.1|6600.6|6597.6|0
1633650000000|2021-10-07 23:40:00|6600.7|6597.7|6600.6|6597.6|6601.3|6598.3|6600|6597|0
1633650300000|2021-10-07 23:45:00|6600.7|6597.7|6604.4|6601.4|6604.7|6601.7|6599.7|6596.7|0
1633650600000|2021-10-07 23:50:00|6604.3|6601.3|6607.5|6604.5|6607.9|6604.9|6603.9|6600.9|0
1633650900000|2021-10-07 23:55:00|6607.6|6604.6|6607.7|6604.7|6608.9|6605.9|6606.9|6603.9|0
1633651200000|2021-10-08 00:00:00|6607.6|6604.6|6603.2|6600.2|6607.7|6604.7|6602.4|6599.4|0
1633651500000|2021-10-08 00:05:00|6603.1|6600.1|6597.2|6594.2|6604.3|6601.3|6596.9|6593.9|0
1633651800000|2021-10-08 00:10:00|6597.3|6594.3|6594.2|6591.2|6598.1|6595.1|6592.7|6589.7|0
1633652100000|2021-10-08 00:15:00|6593.9|6590.9|6587.3|6584.3|6595.5|6592.5|6584.9|6581.9|0
1633652400000|2021-10-08 00:20:00|6587.2|6584.2|6589.3|6586.3|6589.3|6586.3|6584.8|6581.8|0
1633652700000|2021-10-08 00:25:00|6589.4|6586.4|6592.4|6589.4|6595.4|6592.4|6588.2|6585.2|0
1633653000000|2021-10-08 00:30:00|6592.3|6589.3|6593.4|6590.4|6595.3|6592.3|6591.7|6588.7|0
1633653300000|2021-10-08 00:35:00|6593.3|6590.3|6596.3|6593.3|6596.8|6593.8|6589.4|6586.4|0
1633653600000|2021-10-08 00:40:00|6596.4|6593.4|6598.5|6595.5|6601.2|6598.2|6596.3|6593.3|0
1633653900000|2021-10-08 00:45:00|6598.4|6595.4|6600.8|6597.8|6600.9|6597.9|6597|6594|0
1633654200000|2021-10-08 00:50:00|6601|6598|6602.3|6599.3|6603.9|6600.9|6600.3|6597.3|0
1633654500000|2021-10-08 00:55:00|6602.2|6599.2|6604.2|6601.2|6604.7|6601.7|6601.5|6598.5|0
1633654800000|2021-10-08 01:00:00|6604|6601|6604.5|6601.5|6605.5|6602.5|6603.4|6600.4|0
1633655100000|2021-10-08 01:05:00|6604.6|6601.6|6602.3|6599.3|6605.3|6602.3|6602.1|6599.1|0
1633655400000|2021-10-08 01:10:00|6602.6|6599.6|6604.2|6601.2|6605|6602|6601.4|6598.4|0
1633655700000|2021-10-08 01:15:00|6604.1|6601.1|6605.2|6602.2|6608.9|6605.9|6602.8|6599.8|0
1633656000000|2021-10-08 01:20:00|6605.3|6602.3|6605.1|6602.1|6608.2|6605.2|6602.8|6599.8|0
1633656300000|2021-10-08 01:25:00|6605.2|6602.2|6607|6604|6607.4|6604.4|6603.5|6600.5|0
1633656600000|2021-10-08 01:30:00|6606.8|6603.8|6607.1|6604.1|6608.8|6605.8|6603.6|6600.6|0
1633656900000|2021-10-08 01:35:00|6607|6604|6608.5|6605.5|6608.5|6605.5|6602.5|6599.5|0
1633657200000|2021-10-08 01:40:00|6608.8|6605.8|6608.3|6605.3|6609.3|6606.3|6606.9|6603.9|0
1633657500000|2021-10-08 01:45:00|6608.1|6605.1|6610.9|6607.9|6613.9|6610.9|6607.9|6604.9|0
1633657800000|2021-10-08 01:50:00|6611|6608|6610|6607|6612.4|6609.4|6608.1|6605.1|0
1633658100000|2021-10-08 01:55:00|6610.4|6607.4|6607.8|6604.8|6611.2|6608.2|6605.2|6602.2|0
1633658400000|2021-10-08 02:00:00|6607.6|6604.6|6609.2|6606.2|6611.3|6608.3|6607.4|6604.4|0
1633658700000|2021-10-08 02:05:00|6609.1|6606.1|6610.5|6607.5|6610.5|6607.5|6607.4|6604.4|0
1633659000000|2021-10-08 02:10:00|6610.6|6607.6|6610.5|6607.5|6611.4|6608.4|6608.9|6605.9|0
1633659300000|2021-10-08 02:15:00|6610.6|6607.6|6607.4|6604.4|6611.4|6608.4|6607.4|6604.4|0
1633659600000|2021-10-08 02:20:00|6607.3|6604.3|6603.9|6600.9|6608.2|6605.2|6603.6|6600.6|0
1633659900000|2021-10-08 02:25:00|6603.8|6600.8|6608.6|6605.6|6609|6606|6602.8|6599.8|0
1633660200000|2021-10-08 02:30:00|6608.8|6605.8|6610.1|6607.1|6612.1|6609.1|6608.8|6605.8|0
1633660500000|2021-10-08 02:35:00|6610.3|6607.3|6607.3|6604.3|6611.6|6608.6|6607.3|6604.3|0
1633660800000|2021-10-08 02:40:00|6607.4|6604.4|6606.4|6603.4|6609.1|6606.1|6605.7|6602.7|0
1633661100000|2021-10-08 02:45:00|6606.2|6603.2|6606.7|6603.7|6609.4|6606.4|6605.7|6602.7|0
1633661400000|2021-10-08 02:50:00|6606.8|6603.8|6607.9|6604.9|6608.7|6605.7|6606.8|6603.8|0
1633661700000|2021-10-08 02:55:00|6608.1|6605.1|6609.4|6606.4|6610.2|6607.2|6607.1|6604.1|0
1633662000000|2021-10-08 03:00:00|6609.5|6606.5|6607.5|6604.5|6610.2|6607.2|6606.7|6603.7|0
1633662300000|2021-10-08 03:05:00|6607.4|6604.4|6607.9|6604.9|6609.4|6606.4|6607.2|6604.2|0
1633662600000|2021-10-08 03:10:00|6607.7|6604.7|6608.3|6605.3|6608.7|6605.7|6606.3|6603.3|0
1633662900000|2021-10-08 03:15:00|6608.2|6605.2|6603.1|6600.1|6609.5|6606.5|6601.9|6598.9|0
1633663200000|2021-10-08 03:20:00|6603.2|6600.2|6599.5|6596.5|6603.5|6600.5|6598.7|6595.7|0
1633663500000|2021-10-08 03:25:00|6599.7|6596.7|6599.4|6596.4|6601|6598|6598.3|6595.3|0
1633663800000|2021-10-08 03:30:00|6599.6|6596.6|6601.8|6598.8|6603.1|6600.1|6599.6|6596.6|0
1633664100000|2021-10-08 03:35:00|6601.9|6598.9|6601.5|6598.5|6603.4|6600.4|6601|6598|0
1633664400000|2021-10-08 03:40:00|6601.6|6598.6|6600.4|6597.4|6602.3|6599.3|6600|6597|0
1633664700000|2021-10-08 03:45:00|6600.3|6597.3|6595.8|6592.8|6600.3|6597.3|6595.5|6592.5|0
1633665000000|2021-10-08 03:50:00|6595.7|6592.7|6594.7|6591.7|6597.1|6594.1|6594.7|6591.7|0
1633665300000|2021-10-08 03:55:00|6594.6|6591.6|6597.1|6594.1|6597.1|6594.1|6593.2|6590.2|0
1633665600000|2021-10-08 04:00:00|6597|6594|6595.5|6592.5|6597|6594|6594.7|6591.7|0
1633665900000|2021-10-08 04:05:00|6595.4|6592.4|6595.9|6592.9|6596.4|6593.4|6594|6591|0
1633666200000|2021-10-08 04:10:00|6596.1|6593.1|6596.2|6593.2|6597|6594|6595.4|6592.4|0
1633666500000|2021-10-08 04:15:00|6596.3|6593.3|6597|6594|6597.4|6594.4|6596.2|6593.2|0
1633666800000|2021-10-08 04:20:00|6597.2|6594.2|6596.6|6593.6|6597.7|6594.7|6596.2|6593.2|0
1633667100000|2021-10-08 04:25:00|6596.5|6593.5|6596.2|6593.2|6597.1|6594.1|6595.5|6592.5|0
1633667400000|2021-10-08 04:30:00|6596.3|6593.3|6596.5|6593.5|6597.3|6594.3|6595.5|6592.5|0
1633667700000|2021-10-08 04:35:00|6596.9|6593.9|6596.5|6593.5|6597.8|6594.8|6596.1|6593.1|0
1633668000000|2021-10-08 04:40:00|6596.3|6593.3|6596.9|6593.9|6597|6594|6595.4|6592.4|0
1633668300000|2021-10-08 04:45:00|6597|6594|6594.7|6591.7|6597|6594|6594.7|6591.7|0
1633668600000|2021-10-08 04:50:00|6594.4|6591.4|6594.6|6591.6|6595.4|6592.4|6593.8|6590.8|0
1633668900000|2021-10-08 04:55:00|6594.3|6591.3|6593.7|6590.7|6594.3|6591.3|6592.9|6589.9|0
1633669200000|2021-10-08 05:00:00|6593.5|6590.5|6597.9|6594.9|6598.3|6595.3|6592.9|6589.9|0
1633669500000|2021-10-08 05:05:00|6597.7|6594.7|6592.1|6589.1|6597.7|6594.7|6590.7|6587.7|0
1633669800000|2021-10-08 05:10:00|6592.2|6589.2|6590.5|6587.5|6592.2|6589.2|6588.4|6585.4|0
1633670100000|2021-10-08 05:15:00|6589.8|6586.8|6589.4|6586.4|6589.8|6586.8|6587.3|6584.3|0
1633670400000|2021-10-08 05:20:00|6589.5|6586.5|6587.7|6584.7|6590.7|6587.7|6587.4|6584.4|0
1633670700000|2021-10-08 05:25:00|6587.8|6584.8|6588.8|6585.8|6591.8|6588.8|6586.6|6583.6|0
1633671000000|2021-10-08 05:30:00|6588.6|6585.6|6590.3|6587.3|6592|6589|6588|6585|0
1633671300000|2021-10-08 05:35:00|6589.9|6586.9|6587|6584|6590.4|6587.4|6585.1|6582.1|0
1633671600000|2021-10-08 05:40:00|6587.1|6584.1|6590.7|6587.7|6593.8|6590.8|6586.7|6583.7|0
1633671900000|2021-10-08 05:45:00|6590.8|6587.8|6593.8|6590.8|6594.7|6591.7|6589.1|6586.1|0
1633672200000|2021-10-08 05:50:00|6593.7|6590.7|6589.5|6586.5|6593.9|6590.9|6589.5|6586.5|0
1633672500000|2021-10-08 05:55:00|6589.6|6586.6|6582|6579|6591.7|6588.7|6582|6579|0
1633672800000|2021-10-08 06:00:00|6582.2|6579.2|6592.5|6590.5|6595|6593|6581|6579|313
1633673100000|2021-10-08 06:05:00|6592.8|6590.8|6592.8|6590.8|6597.5|6595.5|6592.8|6590.8|88
1633673400000|2021-10-08 06:10:00|6592.5|6590.5|6595.3|6593.3|6596|6594|6587.3|6585.3|70
1633673700000|2021-10-08 06:15:00|6595|6593|6593.5|6591.5|6595.3|6593.3|6593.3|6591.3|50
1633674000000|2021-10-08 06:20:00|6593.3|6591.3|6591.5|6589.5|6593.3|6591.3|6590|6588|38
1633674300000|2021-10-08 06:25:00|6591.3|6589.3|6592|6590|6592|6590|6589|6587|34
1633674600000|2021-10-08 06:30:00|6591.8|6589.8|6593.8|6591.8|6594|6592|6591.3|6589.3|60
1633674900000|2021-10-08 06:35:00|6594|6592|6591.8|6589.8|6594|6592|6589.5|6587.5|21
1633675200000|2021-10-08 06:40:00|6591.5|6589.5|6594|6592|6594.3|6592.3|6589.8|6587.8|29
1633675500000|2021-10-08 06:45:00|6594.8|6592.8|6592.8|6590.8|6595.5|6593.5|6592.3|6590.3|39
1633675800000|2021-10-08 06:50:00|6592.5|6590.5|6591.5|6589.5|6592.5|6590.5|6590.8|6588.8|45
1633676100000|2021-10-08 06:55:00|6591.3|6589.3|6603.8|6601.8|6603.8|6601.8|6590.3|6588.3|469
1633676400000|2021-10-08 07:00:00|6603.3|6602.3|6611.5|6610.5|6615.3|6614.3|6600.5|6599.5|1886
1633676700000|2021-10-08 07:05:00|6611.8|6610.8|6611.8|6610.8|6618|6617|6608.5|6607.5|1150
1633677000000|2021-10-08 07:10:00|6612|6611|6599.8|6598.8|6614.5|6613.5|6598.8|6597.8|1166
1633677300000|2021-10-08 07:15:00|6599.5|6598.5|6592.3|6591.3|6600.8|6599.8|6588.5|6587.5|887
1633677600000|2021-10-08 07:20:00|6592|6591|6587.3|6586.3|6593.3|6592.3|6586.5|6585.5|701
1633677900000|2021-10-08 07:25:00|6587.5|6586.5|6590.8|6589.8|6595|6594|6587.3|6586.3|607
1633678200000|2021-10-08 07:30:00|6590.5|6589.5|6582.5|6581.5|6590.5|6589.5|6582.3|6581.3|3153
1633678500000|2021-10-08 07:35:00|6582.8|6581.8|6587|6586|6587|6586|6577.5|6576.5|553
1633678800000|2021-10-08 07:40:00|6588|6587|6591|6590|6594.3|6593.3|6586.3|6585.3|323
1633679100000|2021-10-08 07:45:00|6591.3|6590.3|6589.5|6588.5|6591.5|6590.5|6586|6585|339
1633679400000|2021-10-08 07:50:00|6589.3|6588.3|6588.3|6587.3|6594.8|6593.8|6588.3|6587.3|280
1633679700000|2021-10-08 07:55:00|6588|6587|6586.8|6585.8|6588.8|6587.8|6584.5|6583.5|312
1633680000000|2021-10-08 08:00:00|6587|6586|6586.3|6585.3|6591|6590|6584|6583|345
1633680300000|2021-10-08 08:05:00|6586.5|6585.5|6587.3|6586.3|6593.3|6592.3|6585.8|6584.8|289
1633680600000|2021-10-08 08:10:00|6587.5|6586.5|6584.5|6583.5|6589|6588|6584|6583|177
1633680900000|2021-10-08 08:15:00|6584.3|6583.3|6587|6586|6588.8|6587.8|6583|6582|237
1633681200000|2021-10-08 08:20:00|6587.3|6586.3|6590.8|6589.8|6594|6593|6586.3|6585.3|182
1633681500000|2021-10-08 08:25:00|6590.5|6589.5|6584.8|6583.8|6591.5|6590.5|6583.8|6582.8|277
1633681800000|2021-10-08 08:30:00|6584.5|6583.5|6580.8|6579.8|6586.3|6585.3|6580|6579|329
1633682100000|2021-10-08 08:35:00|6581|6580|6580.8|6579.8|6582.3|6581.3|6578.3|6577.3|220
1633682400000|2021-10-08 08:40:00|6580.5|6579.5|6580.3|6579.3|6582.3|6581.3|6579.8|6578.8|219
1633682700000|2021-10-08 08:45:00|6580|6579|6582.5|6581.5|6583.5|6582.5|6579.3|6578.3|246
1633683000000|2021-10-08 08:50:00|6582.8|6581.8|6576|6575|6582.8|6581.8|6575.5|6574.5|405
1633683300000|2021-10-08 08:55:00|6576.3|6575.3|6573.3|6572.3|6577|6576|6572.5|6571.5|250
1633683600000|2021-10-08 09:00:00|6573.5|6572.5|6576|6575|6578|6577|6571.3|6570.3|326
1633683900000|2021-10-08 09:05:00|6575.8|6574.8|6571.5|6570.5|6577.8|6576.8|6569.5|6568.5|302
1633684200000|2021-10-08 09:10:00|6571.3|6570.3|6568.3|6567.3|6571.5|6570.5|6568.3|6567.3|212
1633684500000|2021-10-08 09:15:00|6568.5|6567.5|6565.5|6564.5|6568.5|6567.5|6564.3|6563.3|319
1633684800000|2021-10-08 09:20:00|6565.3|6564.3|6566.5|6565.5|6569.3|6568.3|6565.3|6564.3|371
1633685100000|2021-10-08 09:25:00|6566.3|6565.3|6571.3|6570.3|6571.8|6570.8|6565.8|6564.8|362
1633685400000|2021-10-08 09:30:00|6571.5|6570.5|6570.8|6569.8|6571.8|6570.8|6567.5|6566.5|182
1633685700000|2021-10-08 09:35:00|6571.3|6570.3|6571.8|6570.8|6576.3|6575.3|6571.3|6570.3|383
1633686000000|2021-10-08 09:40:00|6571.5|6570.5|6573.5|6572.5|6575|6574|6570.3|6569.3|272
1633686300000|2021-10-08 09:45:00|6573.3|6572.3|6569.5|6568.5|6573.8|6572.8|6568.8|6567.8|307
1633686600000|2021-10-08 09:50:00|6569.8|6568.8|6573.8|6572.8|6574.8|6573.8|6569|6568|242
1633686900000|2021-10-08 09:55:00|6574|6573|6574|6573|6575.8|6574.8|6572.3|6571.3|410
1633687200000|2021-10-08 10:00:00|6573.8|6572.8|6576.8|6575.8|6577.5|6576.5|6570.3|6569.3|265
1633687500000|2021-10-08 10:05:00|6576.5|6575.5|6577.8|6576.8|6577.8|6576.8|6575.5|6574.5|231
1633687800000|2021-10-08 10:10:00|6578|6577|6577.3|6576.3|6579.8|6578.8|6575.8|6574.8|187
1633688100000|2021-10-08 10:15:00|6577.5|6576.5|6578|6577|6578|6577|6575|6574|309
1633688400000|2021-10-08 10:20:00|6577.8|6576.8|6574.8|6573.8|6578.3|6577.3|6572.3|6571.3|301
1633688700000|2021-10-08 10:25:00|6575|6574|6580.8|6579.8|6581|6580|6574.3|6573.3|193
1633689000000|2021-10-08 10:30:00|6580.5|6579.5|6581.5|6580.5|6582.3|6581.3|6579|6578|150
1633689300000|2021-10-08 10:35:00|6581.8|6580.8|6579.5|6578.5|6583.5|6582.5|6577.8|6576.8|310
1633689600000|2021-10-08 10:40:00|6579.8|6578.8|6577.3|6576.3|6580.3|6579.3|6577.3|6576.3|230
1633689900000|2021-10-08 10:45:00|6577|6576|6576.3|6575.3|6577.3|6576.3|6575.3|6574.3|310
1633690200000|2021-10-08 10:50:00|6576.5|6575.5|6576.8|6575.8|6578.3|6577.3|6575.8|6574.8|203
1633690500000|2021-10-08 10:55:00|6577.3|6576.3|6573|6572|6577.5|6576.5|6572.3|6571.3|646
1633690800000|2021-10-08 11:00:00|6573.3|6572.3|6577.8|6576.8|6578.3|6577.3|6573.3|6572.3|309
1633691100000|2021-10-08 11:05:00|6578|6577|6579.5|6578.5|6579.5|6578.5|6576.8|6575.8|271
1633691400000|2021-10-08 11:10:00|6579.8|6578.8|6576.3|6575.3|6579.8|6578.8|6575.8|6574.8|209
1633691700000|2021-10-08 11:15:00|6576.5|6575.5|6580.3|6579.3|6580.3|6579.3|6575|6574|284
1633692000000|2021-10-08 11:20:00|6580|6579|6581.5|6580.5|6583.3|6582.3|6579.8|6578.8|222
1633692300000|2021-10-08 11:25:00|6581.3|6580.3|6581.8|6580.8|6582.3|6581.3|6579.8|6578.8|103
1633692600000|2021-10-08 11:30:00|6581.5|6580.5|6580|6579|6583|6582|6579.8|6578.8|176
1633692900000|2021-10-08 11:35:00|6579.8|6578.8|6581.3|6580.3|6581.8|6580.8|6579.8|6578.8|106
1633693200000|2021-10-08 11:40:00|6580.5|6579.5|6581|6580|6582.5|6581.5|6580.5|6579.5|119
1633693500000|2021-10-08 11:45:00|6580.7|6579.7|6584.7|6583.7|6585|6584|6580.7|6579.7|309
1633693800000|2021-10-08 11:50:00|6584.5|6583.5|6584|6583|6586.5|6585.5|6583.2|6582.2|504
1633694100000|2021-10-08 11:55:00|6583.7|6582.7|6584.7|6583.7|6585.2|6584.2|6583.2|6582.2|2186
1633694400000|2021-10-08 12:00:00|6584.5|6583.5|6584.5|6583.5|6585.7|6584.7|6582.5|6581.5|222
1633694700000|2021-10-08 12:05:00|6584.7|6583.7|6584|6583|6586|6585|6583|6582|2793
1633695000000|2021-10-08 12:10:00|6584.2|6583.2|6578.7|6577.7|6584.5|6583.5|6577.7|6576.7|334
1633695300000|2021-10-08 12:15:00|6578.5|6577.5|6578.5|6577.5|6580.5|6579.5|6577|6576|228
1633695600000|2021-10-08 12:20:00|6578|6577|6580|6579|6580|6579|6577.5|6576.5|242
1633695900000|2021-10-08 12:25:00|6579.7|6578.7|6577.7|6576.7|6580|6579|6574|6573|449
1633696200000|2021-10-08 12:30:00|6577.5|6576.5|6572.2|6571.2|6578.7|6577.7|6564.2|6563.2|1309
1633696500000|2021-10-08 12:35:00|6572|6571|6589.2|6588.2|6592|6591|6570.7|6569.7|638
1633696800000|2021-10-08 12:40:00|6589|6588|6579.7|6578.7|6593.2|6592.2|6579|6578|811
1633697100000|2021-10-08 12:45:00|6580|6579|6572.2|6571.2|6582|6581|6569.2|6568.2|591
1633697400000|2021-10-08 12:50:00|6572|6571|6578|6577|6578.7|6577.7|6570.5|6569.5|604
1633697700000|2021-10-08 12:55:00|6578.2|6577.2|6588.5|6587.5|6589|6588|6578|6577|418
1633698000000|2021-10-08 13:00:00|6588.2|6587.2|6596|6595|6596.2|6595.2|6586.5|6585.5|396
1633698300000|2021-10-08 13:05:00|6595.7|6594.7|6595.5|6594.5|6598|6597|6594|6593|3407
1633698600000|2021-10-08 13:10:00|6596|6595|6599.2|6598.2|6601.7|6600.7|6593.5|6592.5|666
1633698900000|2021-10-08 13:15:00|6600|6599|6595.5|6594.5|6601.2|6600.2|6594|6593|478
1633699200000|2021-10-08 13:20:00|6595.2|6594.2|6593.5|6592.5|6595.7|6594.7|6593.2|6592.2|328
1633699500000|2021-10-08 13:25:00|6593.2|6592.2|6588.5|6587.5|6593.2|6592.2|6588.5|6587.5|497
1633699800000|2021-10-08 13:30:00|6588.7|6587.7|6582|6581|6593.7|6592.7|6582|6581|893
1633700100000|2021-10-08 13:35:00|6582.2|6581.2|6580.7|6579.7|6588.7|6587.7|6574|6573|959
1633700400000|2021-10-08 13:40:00|6581|6580|6577.2|6576.2|6584|6583|6576|6575|893
1633700700000|2021-10-08 13:45:00|6576.7|6575.7|6583.5|6582.5|6583.7|6582.7|6575.7|6574.7|797
1633701000000|2021-10-08 13:50:00|6583.2|6582.2|6578.2|6577.2|6584.2|6583.2|6571.7|6570.7|714
1633701300000|2021-10-08 13:55:00|6578|6577|6582.7|6581.7|6586.2|6585.2|6576.2|6575.2|492
1633701600000|2021-10-08 14:00:00|6583|6582|6585.7|6584.7|6589|6588|6583|6582|578
1633701900000|2021-10-08 14:05:00|6586|6585|6582|6581|6586|6585|6581.5|6580.5|685
1633702200000|2021-10-08 14:10:00|6582.1|6581.1|6579.6|6578.6|6582.6|6581.6|6576.6|6575.6|509
1633702500000|2021-10-08 14:15:00|6579.3|6578.3|6575.3|6574.3|6580.1|6579.1|6573.3|6572.3|637
1633702800000|2021-10-08 14:20:00|6575.1|6574.1|6574.6|6573.6|6576.1|6575.1|6572.8|6571.8|400
1633703100000|2021-10-08 14:25:00|6574.3|6573.3|6574.3|6573.3|6576.1|6575.1|6572.6|6571.6|512
1633703400000|2021-10-08 14:30:00|6574.6|6573.6|6574.3|6573.3|6580.3|6579.3|6574.1|6573.1|2560
1633703700000|2021-10-08 14:35:00|6574.1|6573.1|6570.3|6569.3|6575.1|6574.1|6570.3|6569.3|296
1633704000000|2021-10-08 14:40:00|6570.6|6569.6|6564.8|6563.8|6571.6|6570.6|6563.3|6562.3|666
1633704300000|2021-10-08 14:45:00|6565.1|6564.1|6565.1|6564.1|6566.8|6565.8|6562.1|6561.1|509
1633704600000|2021-10-08 14:50:00|6565.3|6564.3|6566.3|6565.3|6568.8|6567.8|6563.6|6562.6|712
1633704900000|2021-10-08 14:55:00|6566.6|6565.6|6564.8|6563.8|6566.6|6565.6|6564.1|6563.1|364
1633705200000|2021-10-08 15:00:00|6564.6|6563.6|6563.6|6562.6|6566.1|6565.1|6563.6|6562.6|321
1633705500000|2021-10-08 15:05:00|6563.3|6562.3|6566.8|6565.8|6567.1|6566.1|6562.6|6561.6|409
1633705800000|2021-10-08 15:10:00|6566.6|6565.6|6566.6|6565.6|6567.1|6566.1|6564.3|6563.3|333
1633706100000|2021-10-08 15:15:00|6566.1|6565.1|6568.3|6567.3|6569.1|6568.1|6565.6|6564.6|674
1633706400000|2021-10-08 15:20:00|6568.1|6567.1|6566.1|6565.1|6569.1|6568.1|6564.3|6563.3|784
1633706700000|2021-10-08 15:25:00|6565.8|6564.8|6567.3|6566.3|6568.1|6567.1|6563.6|6562.6|930
1633707000000|2021-10-08 15:30:00|6567.8|6565.8|6559.3|6557.3|6568.6|6566.6|6557.1|6555.1|3292
1633707300000|2021-10-08 15:35:00|6559.1|6557.1|6560.8|6558.8|6561.3|6559.3|6556.6|6554.6|1472
1633707600000|2021-10-08 15:40:00|6560.6|6558.6|6559.8|6557.8|6561.1|6559.1|6558.6|6556.6|286
1633707900000|2021-10-08 15:45:00|6560.1|6558.1|6560.3|6558.3|6561.1|6559.1|6558.6|6556.6|392
1633708200000|2021-10-08 15:50:00|6560.1|6558.1|6560.1|6558.1|6561.6|6559.6|6558.1|6556.1|328
1633708500000|2021-10-08 15:55:00|6560.3|6558.3|6558.3|6556.3|6560.6|6558.6|6557.6|6555.6|117
1633708800000|2021-10-08 16:00:00|6558.1|6556.1|6559.8|6557.8|6560.3|6558.3|6556.1|6554.1|126
1633709100000|2021-10-08 16:05:00|6560.1|6558.1|6559.3|6557.3|6560.3|6558.3|6559.1|6557.1|32
1633709400000|2021-10-08 16:10:00|6559.8|6557.8|6560.8|6558.8|6561.3|6559.3|6557.6|6555.6|125
1633709700000|2021-10-08 16:15:00|6560.6|6558.6|6557.3|6555.3|6560.8|6558.8|6557.3|6555.3|65
1633710000000|2021-10-08 16:20:00|6557.6|6555.6|6556.8|6554.8|6558.3|6556.3|6556.3|6554.3|60
1633710300000|2021-10-08 16:25:00|6556.6|6554.6|6554.8|6552.8|6556.8|6554.8|6553.3|6551.3|115
1633710600000|2021-10-08 16:30:00|6554.6|6552.6|6555.8|6553.8|6556.3|6554.3|6553.1|6551.1|60
1633710900000|2021-10-08 16:35:00|6555.6|6553.6|6559.8|6557.8|6560.3|6558.3|6555.3|6553.3|21
1633711200000|2021-10-08 16:40:00|6559.6|6557.6|6561.3|6559.3|6561.8|6559.8|6559.3|6557.3|27
1633711500000|2021-10-08 16:45:00|6561.1|6559.1|6560.3|6558.3|6561.3|6559.3|6559.3|6557.3|163
1633711800000|2021-10-08 16:50:00|6559.6|6557.6|6558.8|6556.8|6560.1|6558.1|6558.3|6556.3|187
1633712100000|2021-10-08 16:55:00|6558.6|6556.6|6557.3|6555.3|6559.6|6557.6|6556.6|6554.6|33
1633712400000|2021-10-08 17:00:00|6557.6|6555.6|6557.3|6555.3|6559.3|6557.3|6556.6|6554.6|22
1633712700000|2021-10-08 17:05:00|6557.6|6555.6|6555.8|6553.8|6558.6|6556.6|6555.8|6553.8|42
1633713000000|2021-10-08 17:10:00|6555.6|6553.6|6557.8|6555.8|6559.6|6557.6|6555.3|6553.3|38
1633713300000|2021-10-08 17:15:00|6557.6|6555.6|6548.6|6546.6|6557.6|6555.6|6547.8|6545.8|263
1633713600000|2021-10-08 17:20:00|6548.3|6546.3|6549.3|6547.3|6550.1|6548.1|6548.1|6546.1|39
1633713900000|2021-10-08 17:25:00|6549.1|6547.1|6551.1|6549.1|6552.1|6550.1|6548.8|6546.8|28
1633714200000|2021-10-08 17:30:00|6550.8|6548.8|6552.3|6550.3|6552.6|6550.6|6548.6|6546.6|30
1633714500000|2021-10-08 17:35:00|6552.1|6550.1|6549.3|6547.3|6552.1|6550.1|6548.8|6546.8|20
1633714800000|2021-10-08 17:40:00|6549.1|6547.1|6549.3|6547.3|6550.6|6548.6|6548.1|6546.1|23
1633715100000|2021-10-08 17:45:00|6549.6|6547.6|6551.8|6549.8|6552.6|6550.6|6549.3|6547.3|21
1633715400000|2021-10-08 17:50:00|6551.6|6549.6|6552.8|6550.8|6553.1|6551.1|6551.3|6549.3|16
1633715700000|2021-10-08 17:55:00|6552.6|6550.6|6555.3|6553.3|6555.6|6553.6|6552.1|6550.1|72
1633716000000|2021-10-08 18:00:00|6555.6|6553.6|6556.1|6554.1|6557.6|6555.6|6553.6|6551.6|44
1633716300000|2021-10-08 18:05:00|6555.8|6553.8|6556.3|6554.3|6557.1|6555.1|6555.8|6553.8|10
1633716600000|2021-10-08 18:10:00|6556.6|6554.6|6555.6|6553.6|6557.1|6555.1|6555.1|6553.1|26
1633716900000|2021-10-08 18:15:00|6555.3|6553.3|6557.1|6555.1|6558.6|6556.6|6554.6|6552.6|34
1633717200000|2021-10-08 18:20:00|6557.3|6555.3|6559.6|6557.6|6559.8|6557.8|6556.6|6554.6|83
1633717500000|2021-10-08 18:25:00|6559.3|6557.3|6561.8|6559.8|6562.1|6560.1|6559.3|6557.3|40
1633717800000|2021-10-08 18:30:00|6561.6|6559.6|6560.8|6558.8|6562.8|6560.8|6560.6|6558.6|35
1633718100000|2021-10-08 18:35:00|6560.6|6558.6|6558.8|6556.8|6560.8|6558.8|6557.3|6555.3|25
1633718400000|2021-10-08 18:40:00|6558.6|6556.6|6557.3|6555.3|6558.8|6556.8|6557.3|6555.3|13
1633718700000|2021-10-08 18:45:00|6557.6|6555.6|6557.3|6555.3|6557.8|6555.8|6556.3|6554.3|17
1633719000000|2021-10-08 18:50:00|6557.1|6555.1|6555.3|6553.3|6557.8|6555.8|6555.3|6553.3|12
1633719300000|2021-10-08 18:55:00|6555.1|6553.1|6556.1|6554.1|6557.1|6555.1|6554.8|6552.8|14
1633719600000|2021-10-08 19:00:00|6555.8|6553.8|6557.1|6555.1|6557.6|6555.6|6555.3|6553.3|91
1633719900000|2021-10-08 19:05:00|6556.8|6554.8|6558.8|6556.8|6558.8|6556.8|6556.1|6554.1|17
1633720200000|2021-10-08 19:10:00|6558.6|6556.6|6559.1|6557.1|6559.8|6557.8|6557.8|6555.8|11
1633720500000|2021-10-08 19:15:00|6558.8|6556.8|6558.3|6556.3|6559.3|6557.3|6556.8|6554.8|32
1633720800000|2021-10-08 19:20:00|6558.1|6556.1|6558.3|6556.3|6559.8|6557.8|6557.3|6555.3|29
1633721100000|2021-10-08 19:25:00|6558.6|6556.6|6558.8|6556.8|6559.1|6557.1|6557.8|6555.8|11
1633721400000|2021-10-08 19:30:00|6559.1|6557.1|6557.3|6555.3|6559.3|6557.3|6556.6|6554.6|41
1633721700000|2021-10-08 19:35:00|6557.6|6555.6|6553.3|6551.3|6558.1|6556.1|6552.1|6550.1|72
1633722000000|2021-10-08 19:40:00|6553.1|6551.1|6551.8|6549.8|6554.1|6552.1|6551.1|6549.1|44
1633722300000|2021-10-08 19:45:00|6552.1|6550.1|6551.6|6549.6|6553.6|6551.6|6551.1|6549.1|132
1633722600000|2021-10-08 19:50:00|6551.3|6549.3|6553.6|6551.6|6555.6|6553.6|6549.8|6547.8|236
1633722900000|2021-10-08 19:55:00|6553.8|6551.8|6557.1|6555.1|6559.6|6557.6|6553.8|6551.8|187
1633723200000|2021-10-08 20:00:00|6557.5|6553.5|6555.5|6551.5|6560|6556|6554|6550|0
1633723500000|2021-10-08 20:05:00|6555.6|6551.6|6553.2|6549.2|6556.6|6552.6|6551.5|6547.5|0
1633723800000|2021-10-08 20:10:00|6553.3|6549.3|6555.2|6551.2|6555.2|6551.2|6552.1|6548.1|0
1633724100000|2021-10-08 20:15:00|6555.1|6551.1|6555.3|6551.3|6555.3|6551.3|6553.7|6549.7|0
1633724400000|2021-10-08 20:20:00|6555.2|6551.2|6556.4|6552.4|6556.4|6552.4|6554.8|6550.8|0
1633724700000|2021-10-08 20:25:00|6556|6552|6553.8|6549.8|6556.4|6552.4|6553.1|6549.1|0
1633725000000|2021-10-08 20:30:00|6554.2|6550.2|6555.7|6551.7|6555.7|6551.7|6553.4|6549.4|0
1633725300000|2021-10-08 20:35:00|6555.6|6551.6|6556.5|6552.5|6556.5|6552.5|6554.9|6550.9|0
1633725600000|2021-10-08 20:40:00|6556.1|6552.1|6557.2|6553.2|6557.2|6553.2|6556|6552|0
1633725900000|2021-10-08 20:45:00|6557.5|6553.5|6561.8|6557.8|6561.8|6557.8|6557.2|6553.2|0
1633726200000|2021-10-08 20:50:00|6562.1|6558.1|6562.2|6558.2|6562.7|6558.7|6561.7|6557.7|0
1633726500000|2021-10-08 20:55:00|6562.1|6558.1|6560|6556|6562.2|6558.2|6559.7|6555.7|0
1633903200000|2021-10-10 22:00:00|6568.5|6564.5|6567.1|6563.1|6569.4|6565.4|6566.6|6562.6|0
1633903500000|2021-10-10 22:05:00|6567.2|6563.2|6559.7|6555.7|6568.2|6564.2|6558.1|6554.1|0
1633903800000|2021-10-10 22:10:00|6559.8|6555.8|6556.6|6552.6|6561.5|6557.5|6555.5|6551.5|0
1633904100000|2021-10-10 22:15:00|6556.5|6552.5|6551.1|6547.1|6556.5|6552.5|6549.8|6545.8|0
1633904400000|2021-10-10 22:20:00|6551.4|6547.4|6547.5|6543.5|6554|6550|6546.8|6542.8|0
1633904700000|2021-10-10 22:25:00|6547.6|6543.6|6550.5|6546.5|6550.5|6546.5|6546.4|6542.4|0
1633905000000|2021-10-10 22:30:00|6550.9|6546.9|6546.4|6542.4|6551.6|6547.6|6545.6|6541.6|0
1633905300000|2021-10-10 22:35:00|6546.5|6542.5|6546.6|6542.6|6548.8|6544.8|6545.4|6541.4|0
1633905600000|2021-10-10 22:40:00|6546.7|6542.7|6544.3|6540.3|6547.5|6543.5|6544|6540|0
1633905900000|2021-10-10 22:45:00|6544.4|6540.4|6545.4|6541.4|6545.8|6541.8|6544|6540|0
1633906200000|2021-10-10 22:50:00|6545.1|6541.1|6542.5|6538.5|6545.8|6541.8|6542.5|6538.5|0
1633906500000|2021-10-10 22:55:00|6542.4|6538.4|6543.6|6539.6|6545.4|6541.4|6541.8|6537.8|0
1633906800000|2021-10-10 23:00:00|6543.7|6539.7|6547.2|6543.2|6547.7|6543.7|6543.7|6539.7|0
1633907100000|2021-10-10 23:05:00|6547|6543|6536.5|6532.5|6548|6544|6535.7|6531.7|0
1633907400000|2021-10-10 23:10:00|6536.4|6532.4|6540.4|6536.4|6540.9|6536.9|6535|6531|0
1633907700000|2021-10-10 23:15:00|6540.1|6536.1|6535.5|6532.5|6540.9|6537.4|6535.5|6532.5|0
1633908000000|2021-10-10 23:20:00|6535.6|6532.6|6538.2|6535.2|6540.1|6537.1|6535.6|6532.6|0
1633908300000|2021-10-10 23:25:00|6538.1|6535.1|6537.9|6534.9|6539|6536|6537.1|6534.1|0
1633908600000|2021-10-10 23:30:00|6537.7|6534.7|6537.1|6534.1|6540|6537|6535.6|6532.6|0
1633908900000|2021-10-10 23:35:00|6537.3|6534.3|6524.7|6521.7|6538|6535|6517.1|6514.1|0
1633909200000|2021-10-10 23:40:00|6524.8|6521.8|6531.5|6528.5|6531.9|6528.9|6523.8|6520.8|0
1633909500000|2021-10-10 23:45:00|6531.4|6528.4|6530|6527|6532.7|6529.7|6527.5|6524.5|0
1633909800000|2021-10-10 23:50:00|6529.8|6526.8|6527.5|6524.5|6530.4|6527.4|6526.3|6523.3|0
1633910100000|2021-10-10 23:55:00|6527.8|6524.8|6528.3|6525.3|6530|6527|6527|6524|0
1633910400000|2021-10-11 00:00:00|6528.1|6525.1|6529.6|6526.6|6531.9|6528.9|6524.4|6521.4|0
1633910700000|2021-10-11 00:05:00|6529.5|6526.5|6530.7|6527.7|6532|6529|6528.1|6525.1|0
1633911000000|2021-10-11 00:10:00|6530.4|6527.4|6532.3|6529.3|6532.3|6529.3|6528.2|6525.2|0
1633911300000|2021-10-11 00:15:00|6532.5|6529.5|6537.6|6534.6|6539.1|6536.1|6532.3|6529.3|0
1633911600000|2021-10-11 00:20:00|6537.3|6534.3|6541.4|6538.4|6542.9|6539.9|6536.4|6533.4|0
1633911900000|2021-10-11 00:25:00|6541.2|6538.2|6543.5|6540.5|6544.3|6541.3|6540.5|6537.5|0
1633912200000|2021-10-11 00:30:00|6543.7|6540.7|6552.3|6549.3|6553|6550|6542.8|6539.8|0
1633912500000|2021-10-11 00:35:00|6551.9|6548.9|6557.7|6554.7|6559.2|6556.2|6549.5|6546.5|0
1633912800000|2021-10-11 00:40:00|6557.6|6554.6|6558.7|6555.7|6559.9|6556.9|6555.2|6552.2|0
1633913100000|2021-10-11 00:45:00|6558.5|6555.5|6557.6|6554.6|6559.1|6556.1|6554.5|6551.5|0
1633913400000|2021-10-11 00:50:00|6557.4|6554.4|6557.9|6554.9|6559.1|6556.1|6555.2|6552.2|0
1633913700000|2021-10-11 00:55:00|6557.7|6554.7|6556.8|6553.8|6557.7|6554.7|6555.2|6552.2|0
1633914000000|2021-10-11 01:00:00|6557|6554|6565.9|6562.9|6566.3|6563.3|6556.9|6553.9|0
1633914300000|2021-10-11 01:05:00|6566|6563|6564.2|6561.2|6566.6|6563.6|6561.9|6558.9|0
1633914600000|2021-10-11 01:10:00|6564|6561|6562.3|6559.3|6564.5|6561.5|6560.8|6557.8|0
1633914900000|2021-10-11 01:15:00|6562.2|6559.2|6562.1|6559.1|6564.9|6561.9|6557.4|6554.4|0
1633915200000|2021-10-11 01:20:00|6562|6559|6566.7|6563.7|6567.8|6564.8|6562|6559|0
1633915500000|2021-10-11 01:25:00|6566.6|6563.6|6566.1|6563.1|6568.9|6565.9|6565.2|6562.2|0
1633915800000|2021-10-11 01:30:00|6566.3|6563.3|6572.4|6569.4|6573|6570|6566.3|6563.3|0
1633916100000|2021-10-11 01:35:00|6572.5|6569.5|6579.9|6576.9|6580.2|6577.2|6572.1|6569.1|0
1633916400000|2021-10-11 01:40:00|6579.7|6576.7|6574.4|6571.4|6580.6|6577.6|6574.3|6571.3|0
1633916700000|2021-10-11 01:45:00|6574.6|6571.6|6567.4|6564.4|6575.1|6572.1|6567.4|6564.4|0
1633917000000|2021-10-11 01:50:00|6566.9|6563.9|6566.2|6563.2|6568.3|6565.3|6565.8|6562.8|0
1633917300000|2021-10-11 01:55:00|6566|6563|6567|6564|6569.5|6566.5|6565.4|6562.4|0
1633917600000|2021-10-11 02:00:00|6567.1|6564.1|6567.4|6564.4|6572.1|6569.1|6565.8|6562.8|0
1633917900000|2021-10-11 02:05:00|6567.7|6564.7|6571|6568|6571.4|6568.4|6566.9|6563.9|0
1633918200000|2021-10-11 02:10:00|6570.9|6567.9|6571.2|6568.2|6574|6571|6570.3|6567.3|0
1633918500000|2021-10-11 02:15:00|6571.3|6568.3|6571.7|6568.7|6571.7|6568.7|6568.3|6565.3|0
1633918800000|2021-10-11 02:20:00|6571.6|6568.6|6571.5|6568.5|6573.7|6570.7|6570.4|6567.4|0
1633919100000|2021-10-11 02:25:00|6571.7|6568.7|6570.7|6567.7|6572.7|6569.7|6570.3|6567.3|0
1633919400000|2021-10-11 02:30:00|6570.9|6567.9|6566.9|6563.9|6572|6569|6565.9|6562.9|0
1633919700000|2021-10-11 02:35:00|6567.1|6564.1|6563.7|6560.7|6567.4|6564.4|6563.3|6560.3|0
1633920000000|2021-10-11 02:40:00|6563.8|6560.8|6568|6565|6568|6565|6563.8|6560.8|0
1633920300000|2021-10-11 02:45:00|6567.9|6564.9|6564.9|6561.9|6567.9|6564.9|6564.2|6561.2|0
1633920600000|2021-10-11 02:50:00|6565|6562|6563.7|6560.7|6565.7|6562.7|6562.5|6559.5|0
1633920900000|2021-10-11 02:55:00|6563.9|6560.9|6560.3|6557.3|6564.2|6561.2|6560.3|6557.3|0
1633921200000|2021-10-11 03:00:00|6560.4|6557.4|6559.7|6556.7|6561.9|6558.9|6559.5|6556.5|0
1633921500000|2021-10-11 03:05:00|6559.6|6556.6|6560|6557|6561.7|6558.7|6556.4|6553.4|0
1633921800000|2021-10-11 03:10:00|6560.4|6557.4|6565.7|6562.7|6565.8|6562.8|6560|6557|0
1633922100000|2021-10-11 03:15:00|6565.8|6562.8|6565.5|6562.5|6566.6|6563.6|6564.7|6561.7|0
1633922400000|2021-10-11 03:20:00|6565.6|6562.6|6568.3|6565.3|6568.8|6565.8|6565.6|6562.6|0
1633922700000|2021-10-11 03:25:00|6568.2|6565.2|6569.6|6566.6|6571.9|6568.9|6568|6565|0
1633923000000|2021-10-11 03:30:00|6569.8|6566.8|6567.6|6564.6|6570|6567|6567.3|6564.3|0
1633923300000|2021-10-11 03:35:00|6567.7|6564.7|6568.4|6565.4|6569.6|6566.6|6567.3|6564.3|0
1633923600000|2021-10-11 03:40:00|6568.8|6565.8|6568|6565|6568.8|6565.8|6566.5|6563.5|0
1633923900000|2021-10-11 03:45:00|6568.2|6565.2|6567.5|6564.5|6568.8|6565.8|6566.5|6563.5|0
1633924200000|2021-10-11 03:50:00|6567.6|6564.6|6566.3|6563.3|6569.2|6566.2|6566.3|6563.3|0
1633924500000|2021-10-11 03:55:00|6566.4|6563.4|6567.9|6564.9|6569.5|6566.5|6566.4|6563.4|0
1633924800000|2021-10-11 04:00:00|6568|6565|6570.2|6567.2|6571.4|6568.4|6566.3|6563.3|0
1633925100000|2021-10-11 04:05:00|6570.4|6567.4|6568.1|6565.1|6570.5|6567.5|6567.8|6564.8|0
1633925400000|2021-10-11 04:10:00|6567.9|6564.9|6567.8|6564.8|6569.8|6566.8|6567.7|6564.7|0
1633925700000|2021-10-11 04:15:00|6567.9|6564.9|6568.3|6565.3|6569|6566|6567.8|6564.8|0
1633926000000|2021-10-11 04:20:00|6568.4|6565.4|6569.1|6566.1|6569.7|6566.7|6568.1|6565.1|0
1633926300000|2021-10-11 04:25:00|6568.9|6565.9|6566.4|6563.4|6569.8|6566.8|6566.4|6563.4|0
1633926600000|2021-10-11 04:30:00|6566.5|6563.5|6566.4|6563.4|6567.6|6564.6|6566.4|6563.4|0
1633926900000|2021-10-11 04:35:00|6566.6|6563.6|6567.2|6564.2|6567.6|6564.6|6565.7|6562.7|0
1633927200000|2021-10-11 04:40:00|6567.3|6564.3|6570.1|6567.1|6570.1|6567.1|6567.2|6564.2|0
1633927500000|2021-10-11 04:45:00|6570.3|6567.3|6571.9|6568.9|6572.6|6569.6|6570.3|6567.3|0
1633927800000|2021-10-11 04:50:00|6572|6569|6572.6|6569.6|6574.1|6571.1|6572|6569|0
1633928100000|2021-10-11 04:55:00|6572.3|6569.3|6573.3|6570.3|6576.8|6573.8|6572.3|6569.3|0
1633928400000|2021-10-11 05:00:00|6573.4|6570.4|6574.8|6571.8|6576.1|6573.1|6571.5|6568.5|0
1633928700000|2021-10-11 05:05:00|6575|6572|6577.4|6574.4|6578.6|6575.6|6573.9|6570.9|0
1633929000000|2021-10-11 05:10:00|6577.3|6574.3|6576.5|6573.5|6577.9|6574.9|6574.1|6571.1|0
1633929300000|2021-10-11 05:15:00|6576.4|6573.4|6573.9|6570.9|6576.5|6573.5|6573.9|6570.9|0
1633929600000|2021-10-11 05:20:00|6574.1|6571.1|6572.5|6569.5|6574.3|6571.3|6570.5|6567.5|0
1633929900000|2021-10-11 05:25:00|6572.7|6569.7|6573|6570|6573.9|6570.9|6572.2|6569.2|0
1633930200000|2021-10-11 05:30:00|6573.1|6570.1|6573|6570|6573.9|6570.9|6571.5|6568.5|0
1633930500000|2021-10-11 05:35:00|6573.1|6570.1|6573.2|6570.2|6573.8|6570.8|6571.6|6568.6|0
1633930800000|2021-10-11 05:40:00|6573.1|6570.1|6572|6569|6573.6|6570.6|6569.9|6566.9|0
1633931100000|2021-10-11 05:45:00|6571.9|6568.9|6577|6574|6577.1|6574.1|6571.2|6568.2|0
1633931400000|2021-10-11 05:50:00|6576.9|6573.9|6574.8|6571.8|6578.6|6575.6|6573.6|6570.6|0
1633931700000|2021-10-11 05:55:00|6574.9|6571.9|6574.9|6571.9|6576.3|6573.3|6573.3|6570.3|0
1633932000000|2021-10-11 06:00:00|6575.2|6572.2|6576.8|6574.8|6585.3|6583.3|6574.6|6572.2|978
1633932300000|2021-10-11 06:05:00|6577.1|6575.1|6564.8|6562.8|6577.3|6575.3|6563.6|6561.6|262
1633932600000|2021-10-11 06:10:00|6564.6|6562.6|6560.3|6558.3|6564.6|6562.6|6558.6|6556.6|196
1633932900000|2021-10-11 06:15:00|6560.1|6558.1|6552.3|6550.3|6560.1|6558.1|6551.3|6549.3|125
1633933200000|2021-10-11 06:20:00|6552.1|6550.1|6542.3|6540.3|6555.8|6553.8|6541.6|6539.6|677
1633933500000|2021-10-11 06:25:00|6542.6|6540.6|6539.8|6537.8|6545.3|6543.3|6539.8|6537.8|195
1633933800000|2021-10-11 06:30:00|6539.6|6537.6|6541.3|6539.3|6544.3|6542.3|6535.3|6533.3|1033
1633934100000|2021-10-11 06:35:00|6541.6|6539.6|6549.8|6547.8|6551.8|6549.8|6540.1|6538.1|309
1633934400000|2021-10-11 06:40:00|6549.6|6547.6|6548.8|6546.8|6552.6|6550.6|6543.1|6541.1|279
1633934700000|2021-10-11 06:45:00|6549.1|6547.1|6552.3|6550.3|6553.1|6551.1|6548.8|6546.8|106
1633935000000|2021-10-11 06:50:00|6553.1|6551.1|6551.3|6549.3|6553.6|6551.6|6547.8|6545.8|293
1633935300000|2021-10-11 06:55:00|6551.1|6549.1|6556.3|6554.3|6556.3|6554.3|6550.6|6548.6|263
1633935600000|2021-10-11 07:00:00|6555.8|6554.8|6547.8|6546.8|6557.8|6556.8|6536.3|6535.3|1827
1633935900000|2021-10-11 07:05:00|6547.3|6546.3|6568.8|6567.8|6571.1|6570.1|6547.3|6546.3|1713
1633936200000|2021-10-11 07:10:00|6568.1|6567.1|6568.3|6567.3|6572.1|6571.1|6564.6|6563.6|663
1633936500000|2021-10-11 07:15:00|6568.6|6567.6|6564.8|6563.8|6573.8|6572.8|6563.6|6562.6|671
1633936800000|2021-10-11 07:20:00|6565.6|6564.6|6565.3|6564.3|6568.1|6567.1|6563.1|6562.1|422
1633937100000|2021-10-11 07:25:00|6565.1|6564.1|6560.6|6559.6|6567.1|6566.1|6559.3|6558.3|599
1633937400000|2021-10-11 07:30:00|6561.1|6560.1|6558.6|6557.6|6565.3|6564.3|6558.1|6557.1|350
1633937700000|2021-10-11 07:35:00|6558.3|6557.3|6547.3|6546.3|6561.1|6560.1|6546.8|6545.8|482
1633938000000|2021-10-11 07:40:00|6547.1|6546.1|6539.6|6538.6|6547.6|6546.6|6539.1|6538.1|2371
1633938300000|2021-10-11 07:45:00|6539.4|6538.4|6544.6|6543.6|6546.4|6545.4|6538.9|6537.9|444
1633938600000|2021-10-11 07:50:00|6544.4|6543.4|6543.4|6542.4|6547.4|6546.4|6542.1|6541.1|196
1633938900000|2021-10-11 07:55:00|6543.1|6542.1|6543.9|6542.9|6545.9|6544.9|6541.9|6540.9|673
1633939200000|2021-10-11 08:00:00|6544.1|6543.1|6554.1|6553.1|6557.6|6556.6|6543.9|6542.9|362
1633939500000|2021-10-11 08:05:00|6553.9|6552.9|6544.4|6543.4|6554.1|6553.1|6543.9|6542.9|7632
1633939800000|2021-10-11 08:10:00|6544.6|6543.6|6549.1|6548.1|6550.9|6549.9|6543.9|6542.9|582
1633940100000|2021-10-11 08:15:00|6548.9|6547.9|6545.1|6544.1|6550.1|6549.1|6544.9|6543.9|185
1633940400000|2021-10-11 08:20:00|6544.9|6543.9|6523.9|6522.9|6544.9|6543.9|6522.4|6521.4|1133
1633940700000|2021-10-11 08:25:00|6523.6|6522.6|6537.9|6536.9|6539.4|6538.4|6522.9|6521.9|1201
1633941000000|2021-10-11 08:30:00|6538.1|6537.1|6548.6|6547.6|6552.4|6551.4|6537.9|6536.9|910
1633941300000|2021-10-11 08:35:00|6548.4|6547.4|6547.6|6546.6|6550.1|6549.1|6546.1|6545.1|363
1633941600000|2021-10-11 08:40:00|6547.9|6546.9|6543.9|6542.9|6549.6|6548.6|6539.9|6538.9|267
1633941900000|2021-10-11 08:45:00|6544.1|6543.1|6540.1|6539.1|6546.1|6545.1|6537.9|6536.9|274
1633942200000|2021-10-11 08:50:00|6540.4|6539.4|6542.4|6541.4|6544.1|6543.1|6539.1|6538.1|2794
1633942500000|2021-10-11 08:55:00|6542.1|6541.1|6549.1|6548.1|6549.9|6548.9|6541.9|6540.9|1734
1633942800000|2021-10-11 09:00:00|6549.4|6548.4|6551.4|6550.4|6551.6|6550.6|6546.9|6545.9|7684
1633943100000|2021-10-11 09:05:00|6551.6|6550.6|6555.1|6554.1|6557.9|6556.9|6551.6|6550.6|2342
1633943400000|2021-10-11 09:10:00|6555.4|6554.4|6548.4|6547.4|6556.4|6555.4|6548.4|6547.4|227
1633943700000|2021-10-11 09:15:00|6548.6|6547.6|6550.6|6549.6|6550.6|6549.6|6545.9|6544.9|205
1633944000000|2021-10-11 09:20:00|6550.1|6549.1|6552.6|6551.6|6555.4|6554.4|6549.4|6548.4|197
1633944300000|2021-10-11 09:25:00|6552.9|6551.9|6553.9|6552.9|6557.1|6556.1|6552.9|6551.9|662
1633944600000|2021-10-11 09:30:00|6553.6|6552.6|6550.4|6549.4|6555.1|6554.1|6547.4|6546.4|361
1633944900000|2021-10-11 09:35:00|6550.1|6549.1|6552.9|6551.9|6554.1|6553.1|6549.9|6548.9|94
1633945200000|2021-10-11 09:40:00|6552.6|6551.6|6556.1|6555.1|6556.4|6555.4|6552.6|6551.6|104
1633945500000|2021-10-11 09:45:00|6555.9|6554.9|6553.1|6552.1|6556.1|6555.1|6551.1|6550.1|104
1633945800000|2021-10-11 09:50:00|6553.4|6552.4|6559.6|6558.6|6559.6|6558.6|6550.9|6549.9|237
1633946100000|2021-10-11 09:55:00|6559.9|6558.9|6558.1|6557.1|6562.1|6561.1|6557.6|6556.6|2345
1633946400000|2021-10-11 10:00:00|6558.4|6557.4|6551.1|6550.1|6561.9|6560.9|6550.9|6549.9|8836
1633946700000|2021-10-11 10:05:00|6551.4|6550.4|6557.6|6556.6|6558.1|6557.1|6550.9|6549.9|2261
1633947000000|2021-10-11 10:10:00|6557.9|6556.9|6554.6|6553.6|6559.9|6558.9|6554.6|6553.6|1209
1633947300000|2021-10-11 10:15:00|6554.4|6553.4|6552.6|6551.6|6555.4|6554.4|6550.6|6549.6|208
1633947600000|2021-10-11 10:20:00|6552.9|6551.9|6553.1|6552.1|6553.4|6552.4|6549.4|6548.4|935
1633947900000|2021-10-11 10:25:00|6553.4|6552.4|6544.4|6543.4|6553.4|6552.4|6543.6|6542.6|585
1633948200000|2021-10-11 10:30:00|6544.1|6543.1|6544.6|6543.6|6548.4|6547.4|6543.6|6542.6|247
1633948500000|2021-10-11 10:35:00|6544.4|6543.4|6541.4|6540.4|6545.1|6544.1|6540.9|6539.9|1437
1633948800000|2021-10-11 10:40:00|6541.6|6540.6|6535.9|6534.9|6543.1|6542.1|6535.9|6534.9|434
1633949100000|2021-10-11 10:45:00|6535.6|6534.6|6534.9|6533.9|6535.6|6534.6|6528.9|6527.9|556
1633949400000|2021-10-11 10:50:00|6534.4|6533.4|6537.4|6536.4|6539.1|6538.1|6530.9|6529.9|366
1633949700000|2021-10-11 10:55:00|6537.1|6536.1|6535.9|6534.9|6537.1|6536.1|6531.9|6530.9|499
1633950000000|2021-10-11 11:00:00|6536.4|6535.4|6536.6|6535.6|6537.9|6536.9|6532.1|6531.1|171
1633950300000|2021-10-11 11:05:00|6536.4|6535.4|6538.6|6537.6|6540.9|6539.9|6534.4|6533.4|259
1633950600000|2021-10-11 11:10:00|6538.9|6537.9|6541.6|6540.6|6541.9|6540.9|6534.4|6533.4|344
1633950900000|2021-10-11 11:15:00|6542.4|6541.4|6543.6|6542.6|6546.1|6545.1|6541.6|6540.6|197
1633951200000|2021-10-11 11:20:00|6543.4|6542.4|6543.9|6542.9|6545.9|6544.9|6541.9|6540.9|108
1633951500000|2021-10-11 11:25:00|6543.6|6542.6|6545.6|6544.6|6547.6|6546.6|6542.6|6541.6|132
1633951800000|2021-10-11 11:30:00|6545.9|6544.9|6541.9|6540.9|6545.9|6544.9|6541.9|6540.9|88
1633952100000|2021-10-11 11:35:00|6541.6|6540.6|6540.6|6539.6|6543.1|6542.1|6539.9|6538.9|68
1633952400000|2021-10-11 11:40:00|6540.4|6539.4|6538.4|6537.4|6541.7|6540.7|6538.2|6537.2|59
1633952700000|2021-10-11 11:45:00|6538.7|6537.7|6540.4|6539.4|6541.9|6540.9|6536.4|6535.4|113
1633953000000|2021-10-11 11:50:00|6540.2|6539.2|6532.7|6531.7|6540.7|6539.7|6531.9|6530.9|166
1633953300000|2021-10-11 11:55:00|6532.4|6531.4|6532.2|6531.2|6534.7|6533.7|6528.7|6527.7|490
1633953600000|2021-10-11 12:00:00|6531.9|6530.9|6528.2|6527.2|6532.7|6531.7|6526.7|6525.7|266
1633953900000|2021-10-11 12:05:00|6528.4|6527.4|6526.4|6525.4|6533.2|6532.2|6524.9|6523.9|378
1633954200000|2021-10-11 12:10:00|6526.2|6525.2|6526.9|6525.9|6528.4|6527.4|6525.4|6524.4|2964
1633954500000|2021-10-11 12:15:00|6527.2|6526.2|6531.2|6530.2|6532.7|6531.7|6526.7|6525.7|93
1633954800000|2021-10-11 12:20:00|6530.9|6529.9|6536.9|6535.9|6536.9|6535.9|6530.7|6529.7|103
1633955100000|2021-10-11 12:25:00|6536.7|6535.7|6540.7|6539.7|6540.9|6539.9|6536.4|6535.4|431
1633955400000|2021-10-11 12:30:00|6540.9|6539.9|6541.9|6540.9|6543.9|6542.9|6536.9|6535.9|423
1633955700000|2021-10-11 12:35:00|6542.2|6541.2|6542.9|6541.9|6545.2|6544.2|6541.4|6540.4|91
1633956000000|2021-10-11 12:40:00|6542.7|6541.7|6548.7|6547.7|6549.2|6548.2|6542.4|6541.4|713
1633956300000|2021-10-11 12:45:00|6548.4|6547.4|6545.2|6544.2|6549.9|6548.9|6544.2|6543.2|237
1633956600000|2021-10-11 12:50:00|6545.4|6544.4|6543.9|6542.9|6546.2|6545.2|6542.7|6541.7|3117
1633956900000|2021-10-11 12:55:00|6543.7|6542.7|6545.9|6544.9|6546.2|6545.2|6543.2|6542.2|151
1633957200000|2021-10-11 13:00:00|6545.7|6544.7|6546.9|6545.9|6548.7|6547.7|6544.4|6543.4|334
1633957500000|2021-10-11 13:05:00|6547.2|6546.2|6547.2|6546.2|6550.2|6549.2|6545.7|6544.7|345
1633957800000|2021-10-11 13:10:00|6547.4|6546.4|6551.7|6550.7|6551.9|6550.9|6546.4|6545.4|195
1633958100000|2021-10-11 13:15:00|6551.4|6550.4|6551.4|6550.4|6555.2|6554.2|6550.7|6549.7|434
1633958400000|2021-10-11 13:20:00|6551.2|6550.2|6551.9|6550.9|6552.4|6551.4|6549.2|6548.2|192
1633958700000|2021-10-11 13:25:00|6551.7|6550.7|6549.7|6548.7|6551.9|6550.9|6547.9|6546.9|2150
1633959000000|2021-10-11 13:30:00|6549.4|6548.4|6546.9|6545.9|6553.4|6552.4|6545.2|6544.2|587
1633959300000|2021-10-11 13:35:00|6547.2|6546.2|6544.9|6543.9|6549.4|6548.4|6543.2|6542.2|677
1633959600000|2021-10-11 13:40:00|6545.7|6544.7|6553.2|6552.2|6553.4|6552.4|6545.2|6544.2|364
1633959900000|2021-10-11 13:45:00|6553.4|6552.4|6555.7|6554.7|6557.7|6556.7|6552.2|6551.2|360
1633960200000|2021-10-11 13:50:00|6555.9|6554.9|6565.2|6564.2|6565.4|6564.4|6555.7|6554.7|385
1633960500000|2021-10-11 13:55:00|6565.4|6564.4|6563.9|6562.9|6567.2|6566.2|6562.4|6561.4|2392
1633960800000|2021-10-11 14:00:00|6564.2|6563.2|6561.4|6560.4|6564.9|6563.9|6561.2|6560.2|335
1633961100000|2021-10-11 14:05:00|6561.7|6560.7|6555.9|6554.9|6562.4|6561.4|6554.7|6553.7|1184
1633961400000|2021-10-11 14:10:00|6556.2|6555.2|6561.3|6560.3|6561.3|6560.3|6555.3|6554.3|332
1633961700000|2021-10-11 14:15:00|6561|6560|6566.3|6565.3|6566.3|6565.3|6561|6560|452
1633962000000|2021-10-11 14:20:00|6566.5|6565.5|6572.8|6571.8|6572.8|6571.8|6566.3|6565.3|555
1633962300000|2021-10-11 14:25:00|6573|6572|6572.5|6571.5|6575.3|6574.3|6571.3|6570.3|390
1633962600000|2021-10-11 14:30:00|6572.8|6571.8|6570.8|6569.8|6573.3|6572.3|6569.8|6568.8|275
1633962900000|2021-10-11 14:35:00|6571|6570|6570.8|6569.8|6571|6570|6569.3|6568.3|123
1633963200000|2021-10-11 14:40:00|6571|6570|6565.3|6564.3|6571.3|6570.3|6564.3|6563.3|395
1633963500000|2021-10-11 14:45:00|6565.5|6564.5|6566.3|6565.3|6567.3|6566.3|6564.3|6563.3|176
1633963800000|2021-10-11 14:50:00|6566.5|6565.5|6567.5|6566.5|6568.5|6567.5|6566|6565|950
1633964100000|2021-10-11 14:55:00|6567.8|6566.8|6565|6564|6567.8|6566.8|6564.3|6563.3|1949
1633964400000|2021-10-11 15:00:00|6564.8|6563.8|6564.3|6563.3|6565.8|6564.8|6563.3|6562.3|354
1633964700000|2021-10-11 15:05:00|6564|6563|6561.8|6560.8|6564.3|6563.3|6561.5|6560.5|240
1633965000000|2021-10-11 15:10:00|6561.5|6560.5|6560.3|6559.3|6564|6563|6560.3|6559.3|2358
1633965300000|2021-10-11 15:15:00|6560.5|6559.5|6558|6557|6561.3|6560.3|6557.3|6556.3|369
1633965600000|2021-10-11 15:20:00|6558.3|6557.3|6565.3|6564.3|6566.3|6565.3|6558|6557|13062
1633965900000|2021-10-11 15:25:00|6565.5|6564.5|6566.5|6565.5|6566.5|6565.5|6563|6562|11076
1633966200000|2021-10-11 15:30:00|6567.3|6565.3|6571.5|6569.5|6571.5|6569.5|6565.5|6563.5|2116
1633966500000|2021-10-11 15:35:00|6571|6569|6573.3|6571.3|6575.3|6573.3|6569.8|6567.8|735
1633966800000|2021-10-11 15:40:00|6573.5|6571.5|6573|6571|6575.3|6573.3|6572.8|6570.8|4300
1633967100000|2021-10-11 15:45:00|6573.3|6571.3|6569.5|6567.5|6573.3|6571.3|6568.3|6566.3|95
1633967400000|2021-10-11 15:50:00|6569.8|6567.8|6570.5|6568.5|6571|6569|6569.3|6567.3|113
1633967700000|2021-10-11 15:55:00|6570.8|6568.8|6570.3|6568.3|6572|6570|6569.8|6567.8|70
1633968000000|2021-10-11 16:00:00|6570|6568|6564.5|6562.5|6571.3|6569.3|6563.8|6561.8|151
1633968300000|2021-10-11 16:05:00|6564.3|6562.3|6565.3|6563.3|6566.3|6564.3|6561.3|6559.3|89
1633968600000|2021-10-11 16:10:00|6565.5|6563.5|6561.5|6559.5|6565.8|6563.8|6561|6559|96
1633968900000|2021-10-11 16:15:00|6561.3|6559.3|6562|6560|6563.5|6561.5|6560|6558|39
1633969200000|2021-10-11 16:20:00|6561.8|6559.8|6564.8|6562.8|6564.8|6562.8|6561.5|6559.5|105
1633969500000|2021-10-11 16:25:00|6564.5|6562.5|6564|6562|6565|6563|6562.8|6560.8|209
1633969800000|2021-10-11 16:30:00|6563.8|6561.8|6561.5|6559.5|6564|6562|6561.5|6559.5|43
1633970100000|2021-10-11 16:35:00|6561.8|6559.8|6561.5|6559.5|6562.8|6560.8|6561|6559|13
1633970400000|2021-10-11 16:40:00|6561.3|6559.3|6560.3|6558.3|6562.3|6560.3|6559.3|6557.3|527
1633970700000|2021-10-11 16:45:00|6560.5|6558.5|6561.5|6559.5|6562.8|6560.8|6559.5|6557.5|28
1633971000000|2021-10-11 16:50:00|6561.3|6559.3|6558.3|6556.3|6561.5|6559.5|6555.8|6553.8|65
1633971300000|2021-10-11 16:55:00|6558|6556|6557.5|6555.5|6559.8|6557.8|6555.8|6553.8|60
1633971600000|2021-10-11 17:00:00|6557.8|6555.8|6552.5|6550.5|6557.8|6555.8|6551.3|6549.3|58
1633971900000|2021-10-11 17:05:00|6552.8|6550.8|6553.5|6551.5|6553.5|6551.5|6550|6548|122
1633972200000|2021-10-11 17:10:00|6553.8|6551.8|6556|6554|6557.5|6555.5|6553.5|6551.5|59
1633972500000|2021-10-11 17:15:00|6555.8|6553.8|6554.5|6552.5|6556|6554|6553.5|6551.5|18
1633972800000|2021-10-11 17:20:00|6554.8|6552.8|6547.5|6545.5|6555|6553|6547.3|6545.3|38
1633973100000|2021-10-11 17:25:00|6547.8|6545.8|6545.5|6543.5|6548|6546|6543.3|6541.3|79
1633973400000|2021-10-11 17:30:00|6545.3|6543.3|6546|6544|6546.3|6544.3|6543.5|6541.5|60
1633973700000|2021-10-11 17:35:00|6546.3|6544.3|6547.8|6545.8|6548|6546|6545.3|6543.3|12
1633974000000|2021-10-11 17:40:00|6547.5|6545.5|6550.3|6548.3|6550.5|6548.5|6547|6545|19
1633974300000|2021-10-11 17:45:00|6550|6548|6545.5|6543.5|6550|6548|6542|6540|35
1633974600000|2021-10-11 17:50:00|6545.3|6543.3|6547.3|6545.3|6548|6546|6543.8|6541.8|5
1633974900000|2021-10-11 17:55:00|6547|6545|6546.5|6544.5|6547.5|6545.5|6545|6543|28
1633975200000|2021-10-11 18:00:00|6546.3|6544.3|6546.5|6544.5|6547|6545|6545|6543|26
1633975500000|2021-10-11 18:05:00|6546.3|6544.3|6548.5|6546.5|6548.8|6546.8|6545.5|6543.5|24
1633975800000|2021-10-11 18:10:00|6548.3|6546.3|6551.5|6549.5|6551.8|6549.8|6548|6546|9
1633976100000|2021-10-11 18:15:00|6551.8|6549.8|6549.8|6547.8|6554|6552|6549.3|6547.3|65
1633976400000|2021-10-11 18:20:00|6550|6548|6545.5|6543.5|6550|6548|6545|6543|47
1633976700000|2021-10-11 18:25:00|6545.3|6543.3|6546|6544|6546|6544|6543.5|6541.5|36
1633977000000|2021-10-11 18:30:00|6545.8|6543.8|6545.8|6543.8|6547.5|6545.5|6543.5|6541.5|13
1633977300000|2021-10-11 18:35:00|6545.5|6543.5|6543.5|6541.5|6545.5|6543.5|6543|6541|6
1633977600000|2021-10-11 18:40:00|6543.3|6541.3|6547|6545|6548|6546|6542.8|6540.8|11
1633977900000|2021-10-11 18:45:00|6546.8|6544.8|6547.5|6545.5|6549.3|6547.3|6546.5|6544.5|17
1633978200000|2021-10-11 18:50:00|6547.3|6545.3|6546.5|6544.5|6547.8|6545.8|6543|6541|25
1633978500000|2021-10-11 18:55:00|6546.3|6544.3|6549.5|6547.5|6550|6548|6545.5|6543.5|54
1633978800000|2021-10-11 19:00:00|6549.3|6547.3|6552.8|6550.8|6553.5|6551.5|6548.8|6546.8|120
1633979100000|2021-10-11 19:05:00|6552.5|6550.5|6548|6546|6552.8|6550.8|6546|6544|118
1633979400000|2021-10-11 19:10:00|6547.5|6545.5|6550|6548|6550.5|6548.5|6546.8|6544.8|33
1633979700000|2021-10-11 19:15:00|6549.8|6547.8|6544.8|6542.8|6549.8|6547.8|6544.5|6542.5|68
1633980000000|2021-10-11 19:20:00|6544.5|6542.5|6542|6540|6545.5|6543.5|6541.5|6539.5|46
1633980300000|2021-10-11 19:25:00|6542.3|6540.3|6540.5|6538.5|6544.5|6542.5|6540|6538|33
1633980600000|2021-10-11 19:30:00|6540.3|6538.3|6540.5|6538.5|6543|6541|6539.8|6537.8|54
1633980900000|2021-10-11 19:35:00|6540.3|6538.3|6538.5|6536.5|6540.3|6538.3|6538|6536|26
1633981200000|2021-10-11 19:40:00|6538.8|6536.8|6538|6536|6539.3|6537.3|6536.3|6534.3|66
1633981500000|2021-10-11 19:45:00|6538.5|6536.5|6538|6536|6539|6537|6535.8|6533.8|74
1633981800000|2021-10-11 19:50:00|6537.8|6535.8|6534.3|6532.3|6537.8|6535.8|6532.8|6530.8|194
1633982100000|2021-10-11 19:55:00|6534|6532|6535.3|6533.3|6535.3|6533.3|6531.8|6529.8|158
1633982400000|2021-10-11 20:00:00|6534.2|6530.2|6530.3|6526.3|6534.8|6530.8|6528.7|6524.7|0
1633982700000|2021-10-11 20:05:00|6530.6|6526.6|6529.5|6525.5|6531.3|6527.3|6527.8|6523.8|0
1633983000000|2021-10-11 20:10:00|6529.6|6525.6|6532.5|6528.5|6533.5|6529.5|6529.6|6525.6|0
1633983300000|2021-10-11 20:15:00|6532.4|6528.4|6531|6527|6532.4|6528.4|6530.7|6526.7|0
1633983600000|2021-10-11 20:20:00|6531.3|6527.3|6532.1|6528.1|6532.8|6528.8|6530.6|6526.6|0
1633983900000|2021-10-11 20:25:00|6532|6528|6532.1|6528.1|6532.5|6528.5|6530.6|6526.6|0
1633984200000|2021-10-11 20:30:00|6531.7|6527.7|6529.5|6525.5|6532.1|6528.1|6529.5|6525.5|0
1633984500000|2021-10-11 20:35:00|6529.4|6525.4|6526.1|6522.1|6529.4|6525.4|6525.6|6521.6|0
1633984800000|2021-10-11 20:40:00|6526|6522|6527.5|6523.5|6528.3|6524.3|6525.6|6521.6|0
1633985100000|2021-10-11 20:45:00|6527.8|6523.8|6528.5|6524.5|6528.6|6524.6|6526.3|6522.3|0
1633985400000|2021-10-11 20:50:00|6528.2|6524.2|6528.1|6524.1|6528.2|6524.2|6526.6|6522.6|0
1633985700000|2021-10-11 20:55:00|6528.2|6524.2|6530.1|6526.1|6531.5|6527.5|6528.2|6524.2|0
1633986000000|2021-10-11 21:00:00|6530.2|6526.2|6530.2|6526.2|6530.4|6526.4|6530|6526|0
1633986300000|2021-10-11 21:05:00|6530.4|6526.4|6530.7|6526.7|6530.8|6526.8|6530.4|6526.4|0
1633986600000|2021-10-11 21:10:00|6530.4|6526.4|6530.8|6526.8|6531.1|6527.1|6530.3|6526.3|0
1633986900000|2021-10-11 21:15:00|6530.7|6526.7|6530.7|6526.7|6530.8|6526.8|6530.7|6526.7|0
1633987200000|2021-10-11 21:20:00|6530.9|6526.9|6531|6527|6531|6527|6530.5|6526.5|0
1633987800000|2021-10-11 21:30:00|6531.2|6527.2|6531.3|6527.3|6531.6|6527.6|6531.2|6527.2|0
1633988100000|2021-10-11 21:35:00|6531.4|6527.4|6531.7|6527.7|6531.7|6527.7|6531.3|6527.3|0
1633988400000|2021-10-11 21:40:00|6531.8|6527.8|6531.5|6527.5|6531.8|6527.8|6531.4|6527.4|0
1633988700000|2021-10-11 21:45:00|6531.7|6527.7|6531.4|6527.4|6531.7|6527.7|6531.4|6527.4|0
1633989000000|2021-10-11 21:50:00|6531.2|6527.2|6531.9|6527.9|6531.9|6527.9|6531.2|6527.2|0
1633989300000|2021-10-11 21:55:00|6532|6528|6531.9|6527.9|6532.2|6528.2|6531.8|6527.8|0
1633989600000|2021-10-11 22:00:00|6532.1|6528.1|6531.9|6527.9|6534.1|6530.1|6529|6525|0
1633989900000|2021-10-11 22:05:00|6532|6528|6527.7|6523.7|6533.1|6529.1|6526.1|6522.1|0
1633990200000|2021-10-11 22:10:00|6528|6524|6529.1|6525.1|6529.5|6525.5|6527.7|6523.7|0
1633990500000|2021-10-11 22:15:00|6529|6525|6531.7|6527.7|6532.5|6528.5|6528.8|6524.8|0
1633990800000|2021-10-11 22:20:00|6531.6|6527.6|6532.6|6528.6|6534.4|6530.4|6531.4|6527.4|0
1633991100000|2021-10-11 22:25:00|6532.5|6528.5|6531.4|6527.4|6532.6|6528.6|6531.1|6527.1|0
1633991400000|2021-10-11 22:30:00|6531.6|6527.6|6532.1|6528.1|6534.4|6530.4|6531.4|6527.4|0
1633991700000|2021-10-11 22:35:00|6532|6528|6529.5|6525.5|6532|6528|6528.4|6524.4|0
1633992000000|2021-10-11 22:40:00|6529.4|6525.4|6530.3|6526.3|6530.3|6526.3|6528.8|6524.8|0
1633992300000|2021-10-11 22:45:00|6530|6526|6528.1|6524.1|6530.3|6526.3|6527.7|6523.7|0
1633992600000|2021-10-11 22:50:00|6528|6524|6527|6523|6528.9|6524.9|6526.7|6522.7|0
1633992900000|2021-10-11 22:55:00|6526.9|6522.9|6524.5|6520.5|6527.8|6523.8|6522.9|6518.9|0
1633993200000|2021-10-11 23:00:00|6524.7|6520.7|6526.8|6522.8|6526.8|6522.8|6522.9|6518.9|0
1633993500000|2021-10-11 23:05:00|6526.9|6522.9|6528.3|6524.3|6530.2|6526.2|6525.7|6521.7|0
1633993800000|2021-10-11 23:10:00|6528.4|6524.4|6529.9|6525.9|6531.5|6527.5|6528.1|6524.1|0
1633994100000|2021-10-11 23:15:00|6530|6526|6526|6523|6530.4|6527.2|6525.4|6522.4|0
1633994400000|2021-10-11 23:20:00|6525.7|6522.7|6529.2|6526.2|6529.6|6526.6|6525.7|6522.7|0
1633994700000|2021-10-11 23:25:00|6528.9|6525.9|6527.8|6524.8|6529.2|6526.2|6527|6524|0
1633995000000|2021-10-11 23:30:00|6527.9|6524.9|6527|6524|6528.5|6525.5|6525.1|6522.1|0
1633995300000|2021-10-11 23:35:00|6526.8|6523.8|6529.4|6526.4|6530.4|6527.4|6526.4|6523.4|0
1633995600000|2021-10-11 23:40:00|6529.5|6526.5|6529|6526|6530.5|6527.5|6528.2|6525.2|0
1633995900000|2021-10-11 23:45:00|6529.1|6526.1|6528.4|6525.4|6529.7|6526.7|6527.4|6524.4|0
1633996200000|2021-10-11 23:50:00|6528.3|6525.3|6530.5|6527.5|6530.5|6527.5|6527.5|6524.5|0
1633996500000|2021-10-11 23:55:00|6530.6|6527.6|6532|6529|6533.2|6530.2|6530.5|6527.5|0
1633996800000|2021-10-12 00:00:00|6532.1|6529.1|6535.6|6532.6|6535.6|6532.6|6532.1|6529.1|0
1633997100000|2021-10-12 00:05:00|6535.5|6532.5|6527.4|6524.4|6536.7|6533.7|6526.2|6523.2|0
1633997400000|2021-10-12 00:10:00|6527.3|6524.3|6523.2|6520.2|6527.3|6524.3|6522|6519|0
1633997700000|2021-10-12 00:15:00|6523.1|6520.1|6517.9|6514.9|6527.1|6524.1|6513.5|6510.5|0
1633998000000|2021-10-12 00:20:00|6517.8|6514.8|6518.5|6515.5|6520.1|6517.1|6516.5|6513.5|0
1633998300000|2021-10-12 00:25:00|6518.7|6515.7|6518.3|6515.3|6521.1|6518.1|6517.7|6514.7|0
1633998600000|2021-10-12 00:30:00|6518.2|6515.2|6518.3|6515.3|6520.7|6517.7|6516.4|6513.4|0
1633998900000|2021-10-12 00:35:00|6518|6515|6509|6506|6518.4|6515.4|6505.9|6502.9|0
1633999200000|2021-10-12 00:40:00|6509.1|6506.1|6506.3|6503.3|6509.9|6506.9|6504.2|6501.2|0
1633999500000|2021-10-12 00:45:00|6505.9|6502.9|6507.7|6504.7|6508.1|6505.1|6504.5|6501.5|0
1633999800000|2021-10-12 00:50:00|6508.1|6505.1|6512.2|6509.2|6512.2|6509.2|6505.5|6502.5|0
1634000100000|2021-10-12 00:55:00|6512.1|6509.1|6509.9|6506.9|6512.1|6509.1|6508.7|6505.7|0
1634000400000|2021-10-12 01:00:00|6510|6507|6506.3|6503.3|6511.3|6508.3|6504.7|6501.7|0
1634000700000|2021-10-12 01:05:00|6506.1|6503.1|6499.6|6496.6|6506.1|6503.1|6498.8|6495.8|0
1634001000000|2021-10-12 01:10:00|6499.4|6496.4|6498.8|6495.8|6502|6499|6498.7|6495.7|0
1634001300000|2021-10-12 01:15:00|6499.1|6496.1|6506.1|6503.1|6506.1|6503.1|6496.2|6493.2|0
1634001600000|2021-10-12 01:20:00|6506.2|6503.2|6504.2|6501.2|6509.1|6506.1|6502.7|6499.7|0
1634001900000|2021-10-12 01:25:00|6504.4|6501.4|6500.7|6497.7|6507.9|6504.9|6499.3|6496.3|0
1634002200000|2021-10-12 01:30:00|6500.6|6497.6|6499.2|6496.2|6502.8|6499.8|6497.7|6494.7|0
1634002500000|2021-10-12 01:35:00|6499.1|6496.1|6505.8|6502.8|6506.3|6503.3|6497.4|6494.4|0
1634002800000|2021-10-12 01:40:00|6505.7|6502.7|6508.8|6505.8|6510.3|6507.3|6504.2|6501.2|0
1634003100000|2021-10-12 01:45:00|6508.7|6505.7|6509.1|6506.1|6513|6510|6507.2|6504.2|0
1634003400000|2021-10-12 01:50:00|6509|6506|6506.5|6503.5|6512.9|6509.9|6506.5|6503.5|0
1634003700000|2021-10-12 01:55:00|6506.4|6503.4|6512.3|6509.3|6513.6|6510.6|6504.1|6501.1|0
1634004000000|2021-10-12 02:00:00|6512.4|6509.4|6514.6|6511.6|6516.6|6513.6|6510|6507|0
1634004300000|2021-10-12 02:05:00|6514.7|6511.7|6516.6|6513.6|6519.7|6516.7|6514.6|6511.6|0
1634004600000|2021-10-12 02:10:00|6516.5|6513.5|6516.5|6513.5|6518.1|6515.1|6513|6510|0
1634004900000|2021-10-12 02:15:00|6516.7|6513.7|6516.6|6513.6|6518|6515|6513.9|6510.9|0
1634005200000|2021-10-12 02:20:00|6516.7|6513.7|6514.2|6511.2|6517|6514|6509.6|6506.6|0
1634005500000|2021-10-12 02:25:00|6514.1|6511.1|6515.4|6512.4|6515.4|6512.4|6511.5|6508.5|0
1634005800000|2021-10-12 02:30:00|6515.3|6512.3|6512.1|6509.1|6515.7|6512.7|6511.8|6508.8|0
1634006100000|2021-10-12 02:35:00|6512|6509|6515.5|6512.5|6515.5|6512.5|6511.3|6508.3|0
1634006400000|2021-10-12 02:40:00|6515.6|6512.6|6519.5|6516.5|6521.1|6518.1|6515.1|6512.1|0
1634006700000|2021-10-12 02:45:00|6519.7|6516.7|6520.7|6517.7|6521.1|6518.1|6517.3|6514.3|0
1634007000000|2021-10-12 02:50:00|6520.5|6517.5|6517.3|6514.3|6520.7|6517.7|6515.3|6512.3|0
1634007300000|2021-10-12 02:55:00|6517.4|6514.4|6519.8|6516.8|6520.2|6517.2|6516.5|6513.5|0
1634007600000|2021-10-12 03:00:00|6519.7|6516.7|6521.8|6518.8|6521.8|6518.8|6519|6516|0
1634007900000|2021-10-12 03:05:00|6521.9|6518.9|6517.1|6514.1|6522.1|6519.1|6517.1|6514.1|0
1634008200000|2021-10-12 03:10:00|6517.3|6514.3|6511.7|6508.7|6517.6|6514.6|6511.4|6508.4|0
1634008500000|2021-10-12 03:15:00|6511.8|6508.8|6514.3|6511.3|6514.8|6511.8|6511.7|6508.7|0
1634008800000|2021-10-12 03:20:00|6514.2|6511.2|6514|6511|6516.3|6513.3|6513.5|6510.5|0
1634009100000|2021-10-12 03:25:00|6513.9|6510.9|6513.9|6510.9|6514.8|6511.8|6512.7|6509.7|0
1634009400000|2021-10-12 03:30:00|6513.2|6510.2|6509.2|6506.2|6513.9|6510.9|6509.2|6506.2|0
1634009700000|2021-10-12 03:35:00|6509.5|6506.5|6510.3|6507.3|6510.7|6507.7|6507.5|6504.5|0
1634010000000|2021-10-12 03:40:00|6510.6|6507.6|6510.3|6507.3|6511.9|6508.9|6510.3|6507.3|0
1634010300000|2021-10-12 03:45:00|6510.4|6507.4|6511.7|6508.7|6513.6|6510.6|6510.4|6507.4|0
1634010600000|2021-10-12 03:50:00|6511.8|6508.8|6512.4|6509.4|6514|6511|6511.8|6508.8|0
1634010900000|2021-10-12 03:55:00|6512.7|6509.7|6510|6507|6513.1|6510.1|6510|6507|0
1634011200000|2021-10-12 04:00:00|6510.1|6507.1|6513.6|6510.6|6514.8|6511.8|6510|6507|0
1634011500000|2021-10-12 04:05:00|6513.5|6510.5|6512.5|6509.5|6513.5|6510.5|6511.6|6508.6|0
1634011800000|2021-10-12 04:10:00|6512.4|6509.4|6514|6511|6515.6|6512.6|6511.3|6508.3|0
1634012100000|2021-10-12 04:15:00|6513.9|6510.9|6514.9|6511.9|6514.9|6511.9|6512.9|6509.9|0
1634012400000|2021-10-12 04:20:00|6514.8|6511.8|6515.6|6512.6|6515.7|6512.7|6514|6511|0
1634012700000|2021-10-12 04:25:00|6515.7|6512.7|6514.8|6511.8|6516.4|6513.4|6514.8|6511.8|0
1634013000000|2021-10-12 04:30:00|6514.9|6511.9|6514.9|6511.9|6515.6|6512.6|6514.8|6511.8|0
1634013300000|2021-10-12 04:35:00|6515|6512|6512.4|6509.4|6515.7|6512.7|6511.6|6508.6|0
1634013600000|2021-10-12 04:40:00|6512.5|6509.5|6516.7|6513.7|6517.2|6514.2|6512|6509|0
1634013900000|2021-10-12 04:45:00|6516.8|6513.8|6521.2|6518.2|6521.2|6518.2|6515.2|6512.2|0
1634014200000|2021-10-12 04:50:00|6521|6518|6518.1|6515.1|6521|6518|6518|6515|0
1634014500000|2021-10-12 04:55:00|6518.2|6515.2|6518.9|6515.9|6519.7|6516.7|6518.1|6515.1|0
1634014800000|2021-10-12 05:00:00|6518.6|6515.6|6524.7|6521.7|6525.1|6522.1|6517.3|6514.3|0
1634015100000|2021-10-12 05:05:00|6524.6|6521.6|6524.6|6521.6|6527|6524|6523.4|6520.4|0
1634015400000|2021-10-12 05:10:00|6524.4|6521.4|6523.1|6520.1|6524.6|6521.6|6521.4|6518.4|0
1634015700000|2021-10-12 05:15:00|6522.9|6519.9|6519.2|6516.2|6523.2|6520.2|6518.5|6515.5|0
1634016000000|2021-10-12 05:20:00|6519.3|6516.3|6524.5|6521.5|6524.5|6521.5|6519.2|6516.2|0
1634016300000|2021-10-12 05:25:00|6524.1|6521.1|6525.5|6522.5|6527.2|6524.2|6522.5|6519.5|0
1634016600000|2021-10-12 05:30:00|6525.8|6522.8|6522.2|6519.2|6527.9|6524.9|6521.3|6518.3|0
1634016900000|2021-10-12 05:35:00|6522.1|6519.1|6524.1|6521.1|6524.6|6521.6|6520.7|6517.7|0
1634017200000|2021-10-12 05:40:00|6524|6521|6522.2|6519.2|6524|6521|6521.4|6518.4|0
1634017500000|2021-10-12 05:45:00|6521.8|6518.8|6523.3|6520.3|6525.6|6522.6|6521.8|6518.8|0
1634017800000|2021-10-12 05:50:00|6522.5|6519.5|6526|6523|6527.1|6524.1|6522.1|6519.1|0
1634018100000|2021-10-12 05:55:00|6525.7|6522.7|6522.1|6519.1|6526.4|6523.4|6520.2|6517.2|0
1634018400000|2021-10-12 06:00:00|6522.4|6519.4|6502.5|6500.5|6522.4|6519.4|6500|6498|702
1634018700000|2021-10-12 06:05:00|6502.3|6500.3|6510|6508|6511.5|6509.5|6497|6495|677
1634019000000|2021-10-12 06:10:00|6509|6507|6501|6499|6510.3|6508.3|6498.8|6496.8|458
1634019300000|2021-10-12 06:15:00|6500.8|6498.8|6495.5|6493.5|6500.8|6498.8|6492.3|6490.3|355
1634019600000|2021-10-12 06:20:00|6495.3|6493.3|6502|6500|6504|6502|6493.8|6491.8|293
1634019900000|2021-10-12 06:25:00|6502.3|6500.3|6506.8|6504.8|6506.8|6504.8|6500.8|6498.8|146
1634020200000|2021-10-12 06:30:00|6506.5|6504.5|6502.5|6500.5|6506.5|6504.5|6501.8|6499.8|170
1634020500000|2021-10-12 06:35:00|6502|6500|6497.8|6495.8|6502|6500|6496|6494|170
1634020800000|2021-10-12 06:40:00|6497.5|6495.5|6499.8|6497.8|6501.5|6499.5|6497.5|6495.5|104
1634021100000|2021-10-12 06:45:00|6499.5|6497.5|6493.3|6491.3|6500|6498|6493|6491|229
1634021400000|2021-10-12 06:50:00|6493|6491|6492|6490|6498.3|6496.3|6491.3|6489.3|158
1634021700000|2021-10-12 06:55:00|6491.8|6489.8|6501.3|6499.3|6501.8|6499.8|6484.3|6482.3|1046
1634022000000|2021-10-12 07:00:00|6501.5|6500.5|6493.5|6492.5|6502.5|6501.5|6487|6486|3160
1634022300000|2021-10-12 07:05:00|6493.3|6492.3|6505|6504|6505|6504|6491|6490|1074
1634022600000|2021-10-12 07:10:00|6505.3|6504.3|6523|6522|6525.3|6524.3|6502.3|6501.3|991
1634022900000|2021-10-12 07:15:00|6523.3|6522.3|6510|6509|6526|6525|6508.8|6507.8|669
1634023200000|2021-10-12 07:20:00|6510.3|6509.3|6510|6509|6511.5|6510.5|6500.3|6499.3|777
1634023500000|2021-10-12 07:25:00|6510.5|6509.5|6507|6506|6523.3|6522.3|6506.5|6505.5|2582
1634023800000|2021-10-12 07:30:00|6507.3|6506.3|6516.8|6515.8|6517|6516|6502.3|6501.3|675
1634024100000|2021-10-12 07:35:00|6516.5|6515.5|6517.5|6516.5|6519|6518|6513.5|6512.5|1841
1634024400000|2021-10-12 07:40:00|6517.6|6516.6|6519.6|6518.6|6521.1|6520.1|6515.4|6514.4|7550
1634024700000|2021-10-12 07:45:00|6518.9|6517.9|6522.1|6521.1|6524.4|6523.4|6515.9|6514.9|255
1634025000000|2021-10-12 07:50:00|6522.4|6521.4|6524.4|6523.4|6525.4|6524.4|6520.6|6519.6|3526
1634025300000|2021-10-12 07:55:00|6524.6|6523.6|6521.1|6520.1|6528.9|6527.9|6520.4|6519.4|789
1634025600000|2021-10-12 08:00:00|6520.9|6519.9|6517.1|6516.1|6525.4|6524.4|6516.9|6515.9|2475
1634025900000|2021-10-12 08:05:00|6516.9|6515.9|6514.6|6513.6|6521.1|6520.1|6511.9|6510.9|683
1634026200000|2021-10-12 08:10:00|6514.4|6513.4|6506.1|6505.1|6516.9|6515.9|6505.1|6504.1|5156
1634026500000|2021-10-12 08:15:00|6506.4|6505.4|6505.9|6504.9|6508.6|6507.6|6500.9|6499.9|1028
1634026800000|2021-10-12 08:20:00|6505.1|6504.1|6518.6|6517.6|6519.1|6518.1|6503.6|6502.6|2037
1634027100000|2021-10-12 08:25:00|6518.9|6517.9|6513.9|6512.9|6520.9|6519.9|6511.4|6510.4|1384
1634027400000|2021-10-12 08:30:00|6514.1|6513.1|6513.4|6512.4|6518.4|6517.4|6512.4|6511.4|500
1634027700000|2021-10-12 08:35:00|6513.6|6512.6|6520.4|6519.4|6522.9|6521.9|6513.6|6512.6|10942
1634028000000|2021-10-12 08:40:00|6519.9|6518.9|6517.4|6516.4|6522.6|6521.6|6516.9|6515.9|1517
1634028300000|2021-10-12 08:45:00|6517.6|6516.6|6523.4|6522.4|6524.4|6523.4|6516.9|6515.9|703
1634028600000|2021-10-12 08:50:00|6523.1|6522.1|6529.9|6528.9|6533.6|6532.6|6523.1|6522.1|1884
1634028900000|2021-10-12 08:55:00|6530.4|6529.4|6533.6|6532.6|6534.9|6533.9|6529.9|6528.9|349
1634029200000|2021-10-12 09:00:00|6533.9|6532.9|6534.6|6533.6|6537.9|6536.9|6531.6|6530.6|511
1634029500000|2021-10-12 09:05:00|6534.9|6533.9|6533.9|6532.9|6539.4|6538.4|6533.4|6532.4|7244
1634029800000|2021-10-12 09:10:00|6534.4|6533.4|6536.9|6535.9|6538.4|6537.4|6531.6|6530.6|10536
1634030100000|2021-10-12 09:15:00|6537.1|6536.1|6541.1|6540.1|6544.4|6543.4|6537.1|6536.1|2220
1634030400000|2021-10-12 09:20:00|6540.9|6539.9|6543.6|6542.6|6548.1|6547.1|6540.9|6539.9|495
1634030700000|2021-10-12 09:25:00|6543.4|6542.4|6545.6|6544.6|6547.4|6546.4|6542.9|6541.9|353
1634031000000|2021-10-12 09:30:00|6545.9|6544.9|6544.4|6543.4|6547.1|6546.1|6541.9|6540.9|311
1634031300000|2021-10-12 09:35:00|6544.6|6543.6|6542.1|6541.1|6545.1|6544.1|6540.1|6539.1|321
1634031600000|2021-10-12 09:40:00|6542.4|6541.4|6542.6|6541.6|6543.4|6542.4|6540.1|6539.1|252
1634031900000|2021-10-12 09:45:00|6542.4|6541.4|6537.9|6536.9|6543.4|6542.4|6535.9|6534.9|980
1634032200000|2021-10-12 09:50:00|6537.6|6536.6|6546.6|6545.6|6548.1|6547.1|6537.6|6536.6|474
1634032500000|2021-10-12 09:55:00|6546.4|6545.4|6542.9|6541.9|6547.1|6546.1|6540.9|6539.9|510
1634032800000|2021-10-12 10:00:00|6543.1|6542.1|6544.9|6543.9|6546.1|6545.1|6540.1|6539.1|326
1634033100000|2021-10-12 10:05:00|6545.1|6544.1|6539.6|6538.6|6545.6|6544.6|6538.1|6537.1|692
1634033400000|2021-10-12 10:10:00|6539.4|6538.4|6537.1|6536.1|6540.6|6539.6|6535.6|6534.6|496
1634033700000|2021-10-12 10:15:00|6536.9|6535.9|6536.9|6535.9|6543.1|6542.1|6534.9|6533.9|363
1634034000000|2021-10-12 10:20:00|6536.6|6535.6|6538.4|6537.4|6538.4|6537.4|6535.6|6534.6|892
1634034300000|2021-10-12 10:25:00|6538.1|6537.1|6537.6|6536.6|6542.9|6541.9|6536.9|6535.9|432
1634034600000|2021-10-12 10:30:00|6537.9|6536.9|6534.1|6533.1|6538.4|6537.4|6533.9|6532.9|199
1634034900000|2021-10-12 10:35:00|6534.4|6533.4|6535.9|6534.9|6537.6|6536.6|6533.4|6532.4|417
1634035200000|2021-10-12 10:40:00|6536.1|6535.1|6541.9|6540.9|6543.4|6542.4|6536.1|6535.1|261
1634035500000|2021-10-12 10:45:00|6542.1|6541.1|6541.4|6540.4|6544.4|6543.4|6541.1|6540.1|317
1634035800000|2021-10-12 10:50:00|6541.6|6540.6|6543.4|6542.4|6544.4|6543.4|6540.9|6539.9|433
1634036100000|2021-10-12 10:55:00|6542.9|6541.9|6545.4|6544.4|6547.6|6546.6|6542.6|6541.6|375
1634036400000|2021-10-12 11:00:00|6544.9|6543.9|6540.9|6539.9|6546.4|6545.4|6540.4|6539.4|406
1634036700000|2021-10-12 11:05:00|6541.1|6540.1|6541.1|6540.1|6541.9|6540.9|6539.4|6538.4|211
1634037000000|2021-10-12 11:10:00|6540.9|6539.9|6539.6|6538.6|6542.1|6541.1|6538.6|6537.6|183
1634037300000|2021-10-12 11:15:00|6539.9|6538.9|6539.4|6538.4|6541.1|6540.1|6537.4|6536.4|156
1634037600000|2021-10-12 11:20:00|6539.1|6538.1|6539.6|6538.6|6541.6|6540.6|6538.9|6537.9|11445
1634037900000|2021-10-12 11:25:00|6539.4|6538.4|6539.1|6538.1|6541.6|6540.6|6537.9|6536.9|4047
1634038200000|2021-10-12 11:30:00|6538.9|6537.9|6537.4|6536.4|6540.1|6539.1|6536.9|6535.9|268
1634038500000|2021-10-12 11:35:00|6537.6|6536.6|6537.1|6536.1|6537.9|6536.9|6535.4|6534.4|280
1634038800000|2021-10-12 11:40:00|6537.4|6536.4|6533.2|6532.2|6537.7|6536.7|6532.7|6531.7|2276
1634039100000|2021-10-12 11:45:00|6533.9|6532.9|6531.7|6530.7|6534.2|6533.2|6530.2|6529.2|328
1634039400000|2021-10-12 11:50:00|6531.9|6530.9|6534.4|6533.4|6535.9|6534.9|6531.7|6530.7|337
1634039700000|2021-10-12 11:55:00|6534.7|6533.7|6532.2|6531.2|6534.7|6533.7|6532.2|6531.2|180
1634040000000|2021-10-12 12:00:00|6532.4|6531.4|6531.9|6530.9|6534.4|6533.4|6529.7|6528.7|315
1634040300000|2021-10-12 12:05:00|6531.7|6530.7|6533.7|6532.7|6534.7|6533.7|6531.7|6530.7|216
1634040600000|2021-10-12 12:10:00|6533.4|6532.4|6536.7|6535.7|6537.7|6536.7|6532.7|6531.7|339
1634040900000|2021-10-12 12:15:00|6537.2|6536.2|6538.7|6537.7|6539.2|6538.2|6536.9|6535.9|523
1634041200000|2021-10-12 12:20:00|6538.2|6537.2|6542.7|6541.7|6543.4|6542.4|6538.2|6537.2|380
1634041500000|2021-10-12 12:25:00|6542.9|6541.9|6547.2|6546.2|6547.2|6546.2|6542.4|6541.4|204
1634041800000|2021-10-12 12:30:00|6546.9|6545.9|6544.4|6543.4|6548.2|6547.2|6543.9|6542.9|2359
1634042100000|2021-10-12 12:35:00|6544.7|6543.7|6537.7|6536.7|6544.7|6543.7|6537.7|6536.7|432
1634042400000|2021-10-12 12:40:00|6537.4|6536.4|6532.4|6531.4|6537.7|6536.7|6529.4|6528.4|615
1634042700000|2021-10-12 12:45:00|6532.7|6531.7|6529.2|6528.2|6532.9|6531.9|6528.7|6527.7|311
1634043000000|2021-10-12 12:50:00|6529.4|6528.4|6534.7|6533.7|6535.4|6534.4|6529.2|6528.2|215
1634043300000|2021-10-12 12:55:00|6534.4|6533.4|6536.4|6535.4|6536.9|6535.9|6532.2|6531.2|296
1634043600000|2021-10-12 13:00:00|6536.7|6535.7|6540.4|6539.4|6541.2|6540.2|6535.2|6534.2|379
1634043900000|2021-10-12 13:05:00|6540.2|6539.2|6539.9|6538.9|6541.4|6540.4|6538.7|6537.7|329
1634044200000|2021-10-12 13:10:00|6539.7|6538.7|6537.4|6536.4|6541.7|6540.7|6537.4|6536.4|197
1634044500000|2021-10-12 13:15:00|6537.2|6536.2|6536.9|6535.9|6538.9|6537.9|6534.9|6533.9|494
1634044800000|2021-10-12 13:20:00|6537.2|6536.2|6531.4|6530.4|6537.2|6536.2|6530.7|6529.7|323
1634045100000|2021-10-12 13:25:00|6531.7|6530.7|6534.2|6533.2|6536.7|6535.7|6531.4|6530.4|6304
1634045400000|2021-10-12 13:30:00|6533.9|6532.9|6530.7|6529.7|6539.4|6538.4|6529.2|6528.2|699
1634045700000|2021-10-12 13:35:00|6530.4|6529.4|6531.9|6530.9|6533.9|6532.9|6526.4|6525.4|518
1634046000000|2021-10-12 13:40:00|6532.2|6531.2|6523.9|6522.9|6534.9|6533.9|6522.9|6521.9|3802
1634046300000|2021-10-12 13:45:00|6523.7|6522.7|6524.7|6523.7|6526.4|6525.4|6516.4|6515.4|694
1634046600000|2021-10-12 13:50:00|6524.4|6523.4|6527.9|6526.9|6534.7|6533.7|6523.7|6522.7|760
1634046900000|2021-10-12 13:55:00|6527.7|6526.7|6525.9|6524.9|6532.4|6531.4|6525.2|6524.2|441
1634047200000|2021-10-12 14:00:00|6526.2|6525.2|6533.2|6532.2|6536.2|6535.2|6525.9|6524.9|1017
1634047500000|2021-10-12 14:05:00|6533.4|6532.4|6530.9|6529.9|6535.7|6534.7|6529.2|6528.2|688
1634047800000|2021-10-12 14:10:00|6530.6|6529.6|6536.1|6535.1|6537.9|6536.9|6530.1|6529.1|576
1634048100000|2021-10-12 14:15:00|6535.9|6534.9|6527.4|6526.4|6542.4|6541.4|6522.6|6521.6|833
1634048400000|2021-10-12 14:20:00|6527.6|6526.6|6523.6|6522.6|6527.6|6526.6|6523.1|6522.1|420
1634048700000|2021-10-12 14:25:00|6523.9|6522.9|6531.6|6530.6|6531.9|6530.9|6520.4|6519.4|2380
1634049000000|2021-10-12 14:30:00|6531.9|6530.9|6530.6|6529.6|6534.1|6533.1|6528.1|6527.1|737
1634049300000|2021-10-12 14:35:00|6530.9|6529.9|6532.6|6531.6|6533.4|6532.4|6528.6|6527.6|540
1634049600000|2021-10-12 14:40:00|6533.1|6532.1|6531.6|6530.6|6534.9|6533.9|6531.4|6530.4|2164
1634049900000|2021-10-12 14:45:00|6531.4|6530.4|6533.9|6532.9|6535.6|6534.6|6529.9|6528.9|413
1634050200000|2021-10-12 14:50:00|6534.1|6533.1|6531.6|6530.6|6535.6|6534.6|6529.9|6528.9|3518
1634050500000|2021-10-12 14:55:00|6531.9|6530.9|6528.6|6527.6|6532.6|6531.6|6527.9|6526.9|2658
1634050800000|2021-10-12 15:00:00|6528.9|6527.9|6534.6|6533.6|6535.9|6534.9|6528.9|6527.9|479
1634051100000|2021-10-12 15:05:00|6534.4|6533.4|6539.1|6538.1|6540.9|6539.9|6533.1|6532.1|512
1634051400000|2021-10-12 15:10:00|6539.4|6538.4|6540.9|6539.9|6541.1|6540.1|6536.9|6535.9|457
1634051700000|2021-10-12 15:15:00|6541.1|6540.1|6542.4|6541.4|6543.4|6542.4|6538.9|6537.9|3837
1634052000000|2021-10-12 15:20:00|6542.6|6541.6|6546.6|6545.6|6546.6|6545.6|6541.9|6540.9|623
1634052300000|2021-10-12 15:25:00|6546.4|6545.4|6544.4|6543.4|6547.9|6546.9|6542.4|6541.4|1354
1634052600000|2021-10-12 15:30:00|6544.9|6542.9|6548.9|6546.9|6553.9|6551.9|6544.9|6542.9|4442
1634052900000|2021-10-12 15:35:00|6549.4|6547.4|6547.1|6545.1|6550.4|6548.4|6544.4|6542.4|9006
1634053200000|2021-10-12 15:40:00|6547.4|6545.4|6547.6|6545.6|6548.6|6546.6|6546.1|6544.1|305
1634053500000|2021-10-12 15:45:00|6547.9|6545.9|6555.1|6553.1|6555.4|6553.4|6547.1|6545.1|2661
1634053800000|2021-10-12 15:50:00|6554.9|6552.9|6558.1|6556.1|6559.1|6557.1|6554.9|6552.9|1188
1634054100000|2021-10-12 15:55:00|6557.9|6555.9|6559.9|6557.9|6560.4|6558.4|6557.9|6555.9|457
1634054400000|2021-10-12 16:00:00|6560.1|6558.1|6566.1|6564.1|6566.4|6564.4|6559.6|6557.6|539
1634054700000|2021-10-12 16:05:00|6566.4|6564.4|6563.6|6561.6|6567.1|6565.1|6562.9|6560.9|196
1634055000000|2021-10-12 16:10:00|6563.9|6561.9|6562.4|6560.4|6565.4|6563.4|6562.4|6560.4|193
1634055300000|2021-10-12 16:15:00|6562.6|6560.6|6561.1|6559.1|6563.9|6561.9|6560.6|6558.6|98
1634055600000|2021-10-12 16:20:00|6561.4|6559.4|6562.9|6560.9|6562.9|6560.9|6560.1|6558.1|72
1634055900000|2021-10-12 16:25:00|6562.6|6560.6|6559.6|6557.6|6562.6|6560.6|6558.6|6556.6|60
1634056200000|2021-10-12 16:30:00|6559.4|6557.4|6554.1|6552.1|6559.9|6557.9|6553.4|6551.4|430
1634056500000|2021-10-12 16:35:00|6554.4|6552.4|6552.1|6550.1|6554.4|6552.4|6550.6|6548.6|103
1634056800000|2021-10-12 16:40:00|6552.4|6550.4|6552.4|6550.4|6553.9|6551.9|6551.6|6549.6|76
1634057100000|2021-10-12 16:45:00|6552.1|6550.1|6551.1|6549.1|6552.1|6550.1|6550.1|6548.1|127
1634057400000|2021-10-12 16:50:00|6551.4|6549.4|6550.6|6548.6|6552.9|6550.9|6550.1|6548.1|56
1634057700000|2021-10-12 16:55:00|6550.9|6548.9|6551.1|6549.1|6551.4|6549.4|6548.9|6546.9|106
1634058000000|2021-10-12 17:00:00|6550.9|6548.9|6549.4|6547.4|6551.4|6549.4|6548.1|6546.1|53
1634058300000|2021-10-12 17:05:00|6549.6|6547.6|6548.6|6546.6|6550.4|6548.4|6548.1|6546.1|62
1634058600000|2021-10-12 17:10:00|6548.9|6546.9|6552.6|6550.6|6553.1|6551.1|6548.9|6546.9|23
1634058900000|2021-10-12 17:15:00|6552.4|6550.4|6554.1|6552.1|6554.4|6552.4|6551.4|6549.4|25
1634059200000|2021-10-12 17:20:00|6554.4|6552.4|6549.4|6547.4|6554.9|6552.9|6549.4|6547.4|27
1634059500000|2021-10-12 17:25:00|6549.1|6547.1|6554.6|6552.6|6555.6|6553.6|6549.1|6547.1|38
1634059800000|2021-10-12 17:30:00|6554.4|6552.4|6557.1|6555.1|6557.1|6555.1|6553.1|6551.1|11
1634060100000|2021-10-12 17:35:00|6556.9|6554.9|6554.9|6552.9|6557.4|6555.4|6554.9|6552.9|181
1634060400000|2021-10-12 17:40:00|6555.1|6553.1|6557.9|6555.9|6558.6|6556.6|6555.1|6553.1|64
1634060700000|2021-10-12 17:45:00|6557.6|6555.6|6558.1|6556.1|6559.1|6557.1|6556.9|6554.9|47
1634061000000|2021-10-12 17:50:00|6558.4|6556.4|6554.1|6552.1|6559.4|6557.4|6554.1|6552.1|47
1634061300000|2021-10-12 17:55:00|6554.4|6552.4|6554.6|6552.6|6555.1|6553.1|6553.1|6551.1|32
1634061600000|2021-10-12 18:00:00|6554.1|6552.1|6557.6|6555.6|6558.4|6556.4|6553.1|6551.1|37
1634061900000|2021-10-12 18:05:00|6557.4|6555.4|6557.4|6555.4|6558.6|6556.6|6556.1|6554.1|60
1634062200000|2021-10-12 18:10:00|6557.6|6555.6|6560.6|6558.6|6561.1|6559.1|6556.6|6554.6|39
1634062500000|2021-10-12 18:15:00|6560.4|6558.4|6563.1|6561.1|6565.4|6563.4|6560.1|6558.1|65
1634062800000|2021-10-12 18:20:00|6563.4|6561.4|6560.4|6558.4|6563.9|6561.9|6560.4|6558.4|44
1634063100000|2021-10-12 18:25:00|6560.1|6558.1|6559.6|6557.6|6560.9|6558.9|6558.6|6556.6|22
1634063400000|2021-10-12 18:30:00|6559.9|6557.9|6558.6|6556.6|6560.6|6558.6|6557.9|6555.9|17
1634063700000|2021-10-12 18:35:00|6558.9|6556.9|6557.1|6555.1|6559.1|6557.1|6555.9|6553.9|32
1634064000000|2021-10-12 18:40:00|6556.9|6554.9|6557.6|6555.6|6558.1|6556.1|6555.9|6553.9|12
1634064300000|2021-10-12 18:45:00|6557.4|6555.4|6555.4|6553.4|6558.1|6556.1|6554.9|6552.9|109
1634064600000|2021-10-12 18:50:00|6555.6|6553.6|6557.1|6555.1|6557.9|6555.9|6555.1|6553.1|57
1634064900000|2021-10-12 18:55:00|6556.9|6554.9|6552.6|6550.6|6557.6|6555.6|6552.4|6550.4|63
1634065200000|2021-10-12 19:00:00|6552.9|6550.9|6550.1|6548.1|6553.4|6551.4|6548.6|6546.6|51
1634065500000|2021-10-12 19:05:00|6549.9|6547.9|6548.9|6546.9|6551.4|6549.4|6547.9|6545.9|59
1634065800000|2021-10-12 19:10:00|6549.1|6547.1|6550.9|6548.9|6552.1|6550.1|6548.9|6546.9|21
1634066100000|2021-10-12 19:15:00|6550.6|6548.6|6549.6|6547.6|6550.9|6548.9|6546.4|6544.4|84
1634066400000|2021-10-12 19:20:00|6549.4|6547.4|6553.1|6551.1|6553.9|6551.9|6547.9|6545.9|32
1634066700000|2021-10-12 19:25:00|6552.9|6550.9|6552.9|6550.9|6553.9|6551.9|6551.6|6549.6|38
1634067000000|2021-10-12 19:30:00|6552.6|6550.6|6553.6|6551.6|6554.1|6552.1|6550.1|6548.1|251
1634067300000|2021-10-12 19:35:00|6553.9|6551.9|6550.6|6548.6|6553.9|6551.9|6550.1|6548.1|57
1634067600000|2021-10-12 19:40:00|6550.4|6548.4|6542.6|6540.6|6550.6|6548.6|6542.1|6540.1|50
1634067900000|2021-10-12 19:45:00|6542.4|6540.4|6544.1|6542.1|6545.4|6543.4|6541.9|6539.9|118
1634068200000|2021-10-12 19:50:00|6544.9|6542.9|6545.1|6543.1|6545.4|6543.4|6541.9|6539.9|115
1634068500000|2021-10-12 19:55:00|6544.9|6542.9|6546.9|6544.9|6550.1|6548.1|6544.9|6542.9|199
1634068800000|2021-10-12 20:00:00|6548.3|6544.3|6536.5|6532.5|6548.3|6544.3|6531.4|6527.4|0
1634069100000|2021-10-12 20:05:00|6536.3|6532.3|6536.7|6532.7|6542.3|6538.3|6534.9|6530.9|0
1634069400000|2021-10-12 20:10:00|6536.8|6532.8|6537.7|6533.7|6539.1|6535.1|6535.5|6531.5|0
1634069700000|2021-10-12 20:15:00|6537.8|6533.8|6535.6|6531.6|6538.1|6534.1|6534.7|6530.7|0
1634070000000|2021-10-12 20:20:00|6535.9|6531.9|6533.4|6529.4|6536.2|6532.2|6533.1|6529.1|0
1634070300000|2021-10-12 20:25:00|6533.5|6529.5|6533.2|6529.2|6534.2|6530.2|6531.3|6527.3|0
1634070600000|2021-10-12 20:30:00|6532.7|6528.7|6533.2|6529.2|6535|6531|6531.3|6527.3|0
1634070900000|2021-10-12 20:35:00|6533.3|6529.3|6534.7|6530.7|6535.4|6531.4|6532.5|6528.5|0
1634071200000|2021-10-12 20:40:00|6534.8|6530.8|6536.7|6532.7|6537.8|6533.8|6534.3|6530.3|0
1634071500000|2021-10-12 20:45:00|6536.5|6532.5|6537|6533|6537.5|6533.5|6535.5|6531.5|0
1634071800000|2021-10-12 20:50:00|6536.7|6532.7|6535.2|6531.2|6537|6533|6534.7|6530.7|0
1634072100000|2021-10-12 20:55:00|6535.3|6531.3|6535.8|6531.8|6537.4|6533.4|6535.3|6531.3|0
1634072400000|2021-10-12 21:00:00|6536.1|6532.1|6536.3|6532.3|6536.3|6532.3|6535.5|6531.5|0
1634072700000|2021-10-12 21:05:00|6536|6532|6536|6532|6536|6532|6535.9|6531.9|0
1634073000000|2021-10-12 21:10:00|6535.9|6531.9|6537.2|6533.2|6537.2|6533.2|6535|6531|0
1634073300000|2021-10-12 21:15:00|6537.1|6533.1|6537.1|6533.1|6537.1|6533.1|6536.9|6532.9|0
1634073600000|2021-10-12 21:20:00|6537.3|6533.3|6537.3|6533.3|6537.3|6533.3|6537|6533|0
1634073900000|2021-10-12 21:25:00|6537.4|6533.4|6537.3|6533.3|6537.4|6533.4|6537.1|6533.1|0
1634074200000|2021-10-12 21:30:00|6538.6|6534.6|6538.1|6534.1|6538.8|6534.8|6538.1|6534.1|0
1634074500000|2021-10-12 21:35:00|6537.8|6533.8|6535.8|6531.8|6537.8|6533.8|6535|6531|0
1634074800000|2021-10-12 21:40:00|6535.9|6531.9|6536.1|6532.1|6536.2|6532.2|6535.7|6531.7|0
1634075100000|2021-10-12 21:45:00|6536.2|6532.2|6536.1|6532.1|6536.5|6532.5|6535.9|6531.9|0
1634075400000|2021-10-12 21:50:00|6536.2|6532.2|6536.2|6532.2|6536.4|6532.4|6536|6532|0
1634075700000|2021-10-12 21:55:00|6536.4|6532.4|6536.6|6532.6|6537.4|6533.4|6536.4|6532.4|0
1634076000000|2021-10-12 22:00:00|6536.2|6532.2|6542.2|6538.2|6543|6539|6536.2|6532.2|0
1634076300000|2021-10-12 22:05:00|6542.1|6538.1|6542.7|6538.7|6542.7|6538.7|6540.7|6536.7|0
1634076600000|2021-10-12 22:10:00|6542.6|6538.6|6541.1|6537.1|6542.6|6538.6|6539.7|6535.7|0
1634076900000|2021-10-12 22:15:00|6541.5|6537.5|6542.3|6538.3|6543.1|6539.1|6541.5|6537.5|0
1634077200000|2021-10-12 22:20:00|6542.4|6538.4|6544.5|6540.5|6545.6|6541.6|6541.5|6537.5|0
1634077500000|2021-10-12 22:25:00|6544.6|6540.6|6543.3|6539.3|6545.2|6541.2|6542.6|6538.6|0
1634077800000|2021-10-12 22:30:00|6543.4|6539.4|6543.4|6539.4|6544.5|6540.5|6542.9|6538.9|0
1634078100000|2021-10-12 22:35:00|6543.7|6539.7|6544.5|6540.5|6545.2|6541.2|6543.7|6539.7|0
1634078400000|2021-10-12 22:40:00|6544.7|6540.7|6544.5|6540.5|6545.1|6541.1|6544|6540|0
1634078700000|2021-10-12 22:45:00|6544.4|6540.4|6539.4|6535.4|6544.5|6540.5|6539.4|6535.4|0
1634079000000|2021-10-12 22:50:00|6539.5|6535.5|6542.1|6538.1|6542.5|6538.5|6539.4|6535.4|0
1634079300000|2021-10-12 22:55:00|6542|6538|6543.4|6539.4|6543.4|6539.4|6541.5|6537.5|0
1634079600000|2021-10-12 23:00:00|6543.1|6539.1|6545.8|6541.8|6546.1|6542.1|6542.9|6538.9|0
1634079900000|2021-10-12 23:05:00|6546.1|6542.1|6544.9|6540.9|6546.1|6542.1|6544.6|6540.6|0
1634080200000|2021-10-12 23:10:00|6544.6|6540.6|6543.7|6539.7|6544.9|6540.9|6543.1|6539.1|0
1634080500000|2021-10-12 23:15:00|6543.8|6539.8|6541.6|6538.6|6544|6540.2|6540.3|6537.3|0
1634080800000|2021-10-12 23:20:00|6541.5|6538.5|6541.9|6538.9|6542.4|6539.4|6540.4|6537.4|0
1634081100000|2021-10-12 23:25:00|6542|6539|6543.8|6540.8|6544.9|6541.9|6541.2|6538.2|0
1634081400000|2021-10-12 23:30:00|6543.5|6540.5|6543.8|6540.8|6544.2|6541.2|6542.7|6539.7|0
1634081700000|2021-10-12 23:35:00|6543.9|6540.9|6541.2|6538.2|6544.2|6541.2|6540.8|6537.8|0
1634082000000|2021-10-12 23:40:00|6541.1|6538.1|6541.3|6538.3|6542.4|6539.4|6540.6|6537.6|0
1634082300000|2021-10-12 23:45:00|6541.4|6538.4|6541|6538|6542.8|6539.8|6539.9|6536.9|0
1634082600000|2021-10-12 23:50:00|6541.1|6538.1|6540.2|6537.2|6542.3|6539.3|6539.4|6536.4|0
1634082900000|2021-10-12 23:55:00|6540.3|6537.3|6539.2|6536.2|6540.7|6537.7|6537.7|6534.7|0
1634083200000|2021-10-13 00:00:00|6539|6536|6542|6539|6544.5|6541.5|6538.9|6535.9|0
1634083500000|2021-10-13 00:05:00|6542.1|6539.1|6543.5|6540.5|6543.8|6540.8|6540.1|6537.1|0
1634083800000|2021-10-13 00:10:00|6543.8|6540.8|6547.2|6544.2|6547.7|6544.7|6543.2|6540.2|0
1634084100000|2021-10-13 00:15:00|6547.6|6544.6|6549.3|6546.3|6550.9|6547.9|6543.7|6540.7|0
1634084400000|2021-10-13 00:20:00|6549.6|6546.6|6551.3|6548.3|6552.9|6549.9|6549.1|6546.1|0
1634084700000|2021-10-13 00:25:00|6551|6548|6549.1|6546.1|6554.3|6551.3|6549.1|6546.1|0
1634085000000|2021-10-13 00:30:00|6549.2|6546.2|6552.4|6549.4|6552.4|6549.4|6544.8|6541.8|0
1634085300000|2021-10-13 00:35:00|6552.3|6549.3|6550.3|6547.3|6552.4|6549.4|6549.1|6546.1|0
1634085600000|2021-10-13 00:40:00|6550.5|6547.5|6557|6554|6557.5|6554.5|6549.6|6546.6|0
1634085900000|2021-10-13 00:45:00|6557.1|6554.1|6554.9|6551.9|6559.6|6556.6|6553.9|6550.9|0
1634086200000|2021-10-13 00:50:00|6555|6552|6559.1|6556.1|6560.6|6557.6|6555|6552|0
1634086500000|2021-10-13 00:55:00|6558.9|6555.9|6556.8|6553.8|6558.9|6555.9|6555.3|6552.3|0
1634086800000|2021-10-13 01:00:00|6557|6554|6553.1|6550.1|6557.7|6554.7|6552|6549|0
1634087100000|2021-10-13 01:05:00|6553.3|6550.3|6548.8|6545.8|6553.6|6550.6|6548.8|6545.8|0
1634087400000|2021-10-13 01:10:00|6548.9|6545.9|6547.4|6544.4|6550.4|6547.4|6547.4|6544.4|0
1634087700000|2021-10-13 01:15:00|6547.6|6544.6|6544.1|6541.1|6548.5|6545.5|6543.8|6540.8|0
1634088000000|2021-10-13 01:20:00|6544|6541|6543.7|6540.7|6544.1|6541.1|6539.1|6536.1|0
1634088300000|2021-10-13 01:25:00|6544|6541|6543.7|6540.7|6544.5|6541.5|6540.4|6537.4|0
1634088600000|2021-10-13 01:30:00|6543.5|6540.5|6545.9|6542.9|6549.8|6546.8|6543.2|6540.2|0
1634088900000|2021-10-13 01:35:00|6546.2|6543.2|6550.5|6547.5|6550.6|6547.6|6545|6542|0
1634089200000|2021-10-13 01:40:00|6550.6|6547.6|6550.4|6547.4|6553.4|6550.4|6549|6546|0
1634089500000|2021-10-13 01:45:00|6550.5|6547.5|6552.1|6549.1|6552.8|6549.8|6549.2|6546.2|0
1634089800000|2021-10-13 01:50:00|6552|6549|6550.5|6547.5|6552|6549|6548.9|6545.9|0
1634090100000|2021-10-13 01:55:00|6550.6|6547.6|6546.6|6543.6|6551.4|6548.4|6546.6|6543.6|0
1634090400000|2021-10-13 02:00:00|6546.7|6543.7|6549.7|6546.7|6550.5|6547.5|6546.1|6543.1|0
1634090700000|2021-10-13 02:05:00|6549.6|6546.6|6549.5|6546.5|6550|6547|6548.1|6545.1|0
1634091000000|2021-10-13 02:10:00|6549.6|6546.6|6545.7|6542.7|6550.4|6547.4|6545.7|6542.7|0
1634091300000|2021-10-13 02:15:00|6545.6|6542.6|6546.6|6543.6|6547.3|6544.3|6544.1|6541.1|0
1634091600000|2021-10-13 02:20:00|6546.2|6543.2|6545.8|6542.8|6546.7|6543.7|6545.1|6542.1|0
1634091900000|2021-10-13 02:25:00|6545.9|6542.9|6542.8|6539.8|6546.7|6543.7|6541.9|6538.9|0
1634092200000|2021-10-13 02:30:00|6543.1|6540.1|6546.6|6543.6|6546.6|6543.6|6543.1|6540.1|0
1634092500000|2021-10-13 02:35:00|6546.7|6543.7|6543|6540|6546.9|6543.9|6542.6|6539.6|0
1634092800000|2021-10-13 02:40:00|6542.8|6539.8|6543.7|6540.7|6544.4|6541.4|6541.7|6538.7|0
1634093100000|2021-10-13 02:45:00|6544|6541|6544.3|6541.3|6546|6543|6542.7|6539.7|0
1634093400000|2021-10-13 02:50:00|6544.5|6541.5|6545.2|6542.2|6546|6543|6543.9|6540.9|0
1634093700000|2021-10-13 02:55:00|6545.1|6542.1|6547.4|6544.4|6547.8|6544.8|6545.1|6542.1|0
1634094000000|2021-10-13 03:00:00|6547.5|6544.5|6550.6|6547.6|6551.6|6548.6|6547.5|6544.5|0
1634094300000|2021-10-13 03:05:00|6550.5|6547.5|6548.8|6545.8|6551.4|6548.4|6548.8|6545.8|0
1634094600000|2021-10-13 03:10:00|6548.9|6545.9|6548.4|6545.4|6549.9|6546.9|6548.1|6545.1|0
1634094900000|2021-10-13 03:15:00|6548.3|6545.3|6553.1|6550.1|6555.1|6552.1|6548|6545|0
1634095200000|2021-10-13 03:20:00|6553.2|6550.2|6555.7|6552.7|6556.6|6553.6|6553.2|6550.2|0
1634095500000|2021-10-13 03:25:00|6555.6|6552.6|6555.7|6552.7|6556.5|6553.5|6554.8|6551.8|0
1634095800000|2021-10-13 03:30:00|6555.4|6552.4|6553.1|6550.1|6555.4|6552.4|6552.8|6549.8|0
1634096100000|2021-10-13 03:35:00|6552.8|6549.8|6552.8|6549.8|6555|6552|6552.7|6549.7|0
1634096400000|2021-10-13 03:40:00|6552.6|6549.6|6553.2|6550.2|6554.4|6551.4|6552.4|6549.4|0
1634096700000|2021-10-13 03:45:00|6553.3|6550.3|6554.3|6551.3|6554.4|6551.4|6552.8|6549.8|0
1634097000000|2021-10-13 03:50:00|6554.2|6551.2|6553.5|6550.5|6554.3|6551.3|6552.8|6549.8|0
1634097300000|2021-10-13 03:55:00|6553.3|6550.3|6554.2|6551.2|6555|6552|6552.7|6549.7|0
1634097600000|2021-10-13 04:00:00|6554.6|6551.6|6558.1|6555.1|6558.1|6555.1|6554.6|6551.6|0
1634097900000|2021-10-13 04:05:00|6558|6555|6561.2|6558.2|6561.9|6558.9|6557.3|6554.3|0
1634098200000|2021-10-13 04:10:00|6561|6558|6559|6556|6561.5|6558.5|6558.8|6555.8|0
1634098500000|2021-10-13 04:15:00|6558.9|6555.9|6556.5|6553.5|6559|6556|6555.7|6552.7|0
1634098800000|2021-10-13 04:20:00|6556.6|6553.6|6557.6|6554.6|6558|6555|6556.6|6553.6|0
1634099100000|2021-10-13 04:25:00|6557.7|6554.7|6557.6|6554.6|6558.4|6555.4|6557.1|6554.1|0
1634099400000|2021-10-13 04:30:00|6557.8|6554.8|6560.8|6557.8|6561.3|6558.3|6556.7|6553.7|0
1634099700000|2021-10-13 04:35:00|6560.7|6557.7|6559.8|6556.8|6560.8|6557.8|6559.7|6556.7|0
1634100000000|2021-10-13 04:40:00|6559.7|6556.7|6560.6|6557.6|6560.6|6557.6|6559.7|6556.7|0
1634100300000|2021-10-13 04:45:00|6560.5|6557.5|6559.4|6556.4|6560.7|6557.7|6559.4|6556.4|0
1634100600000|2021-10-13 04:50:00|6559.3|6556.3|6559.1|6556.1|6560.1|6557.1|6559|6556|0
1634100900000|2021-10-13 04:55:00|6559.4|6556.4|6562.6|6559.6|6563.1|6560.1|6559.1|6556.1|0
1634101200000|2021-10-13 05:00:00|6562.7|6559.7|6563.9|6560.9|6564.6|6561.6|6562.7|6559.7|0
1634101500000|2021-10-13 05:05:00|6564|6561|6564.5|6561.5|6564.7|6561.7|6563.4|6560.4|0
1634101800000|2021-10-13 05:10:00|6564.4|6561.4|6564.4|6561.4|6564.5|6561.5|6562.1|6559.1|0
1634102100000|2021-10-13 05:15:00|6564.5|6561.5|6563.2|6560.2|6565.2|6562.2|6563.2|6560.2|0
1634102400000|2021-10-13 05:20:00|6563.3|6560.3|6561.9|6558.9|6563.7|6560.7|6561.5|6558.5|0
1634102700000|2021-10-13 05:25:00|6562|6559|6561.1|6558.1|6562|6559|6558.8|6555.8|0
1634103000000|2021-10-13 05:30:00|6561|6558|6560.3|6557.3|6561.1|6558.1|6558.7|6555.7|0
1634103300000|2021-10-13 05:35:00|6560.4|6557.4|6557.9|6554.9|6560.4|6557.4|6557.9|6554.9|0
1634103600000|2021-10-13 05:40:00|6558|6555|6554|6551|6558|6555|6553.2|6550.2|0
1634103900000|2021-10-13 05:45:00|6554.1|6551.1|6553.3|6550.3|6554.9|6551.9|6552.8|6549.8|0
1634104200000|2021-10-13 05:50:00|6553.1|6550.1|6553.5|6550.5|6553.6|6550.6|6550.9|6547.9|0
1634104500000|2021-10-13 05:55:00|6553.4|6550.4|6554.8|6551.8|6554.9|6551.9|6552.7|6549.7|0
1634104800000|2021-10-13 06:00:00|6554.7|6551.7|6546.1|6544.1|6554.7|6551.7|6539.6|6537.6|407
1634105100000|2021-10-13 06:05:00|6545.9|6543.9|6541.9|6539.9|6546.1|6544.1|6539.4|6537.4|176
1634105400000|2021-10-13 06:10:00|6542.1|6540.1|6539.4|6537.4|6543.6|6541.6|6538.9|6536.9|94
1634105700000|2021-10-13 06:15:00|6539.1|6537.1|6536.4|6534.4|6539.1|6537.1|6534.9|6532.9|456
1634106000000|2021-10-13 06:20:00|6536.1|6534.1|6536.1|6534.1|6537.4|6535.4|6535.4|6533.4|20
1634106300000|2021-10-13 06:25:00|6535.9|6533.9|6544.9|6542.9|6544.9|6542.9|6534.6|6532.6|221
1634106600000|2021-10-13 06:30:00|6544.6|6542.6|6541.4|6539.4|6544.6|6542.6|6538.9|6536.9|59
1634106900000|2021-10-13 06:35:00|6541.6|6539.6|6538.6|6536.6|6541.6|6539.6|6537.6|6535.6|81
1634107200000|2021-10-13 06:40:00|6538.4|6536.4|6535.6|6533.6|6539.4|6537.4|6535.6|6533.6|37
1634107500000|2021-10-13 06:45:00|6535.9|6533.9|6538.9|6536.9|6540.1|6538.1|6534.4|6532.4|26
1634107800000|2021-10-13 06:50:00|6539.1|6537.1|6540.6|6538.6|6541.9|6539.9|6536.6|6534.6|290
1634108100000|2021-10-13 06:55:00|6540.4|6538.4|6540.4|6538.4|6541.6|6539.6|6537.6|6535.6|179
1634108400000|2021-10-13 07:00:00|6539.9|6538.9|6525.1|6524.1|6540.4|6539.4|6522.4|6521.4|2767
1634108700000|2021-10-13 07:05:00|6524.9|6523.9|6512.6|6511.6|6524.9|6523.9|6511.4|6510.4|2323
1634109000000|2021-10-13 07:10:00|6512.4|6511.4|6522.1|6521.1|6522.4|6521.4|6509.6|6508.6|868
1634109300000|2021-10-13 07:15:00|6522.4|6521.4|6518.9|6517.9|6524.4|6523.4|6514.9|6513.9|2197
1634109600000|2021-10-13 07:20:00|6518.4|6517.4|6518.9|6517.9|6519.9|6518.9|6512.6|6511.6|1611
1634109900000|2021-10-13 07:25:00|6519.1|6518.1|6526.4|6525.4|6531.1|6530.1|6518.9|6517.9|3043
1634110200000|2021-10-13 07:30:00|6526.6|6525.6|6535.1|6534.1|6535.9|6534.9|6526.6|6525.6|2551
1634110500000|2021-10-13 07:35:00|6534.9|6533.9|6532.6|6531.6|6538.1|6537.1|6532.6|6531.6|1837
1634110800000|2021-10-13 07:40:00|6532.9|6531.9|6530.9|6529.9|6534.4|6533.4|6529.9|6528.9|3235
1634111100000|2021-10-13 07:45:00|6530.7|6529.7|6532.7|6531.7|6532.7|6531.7|6528.9|6527.9|779
1634111400000|2021-10-13 07:50:00|6532.9|6531.9|6533.2|6532.2|6537.7|6536.7|6531.7|6530.7|3325
1634111700000|2021-10-13 07:55:00|6533.4|6532.4|6537.7|6536.7|6538.2|6537.2|6530.9|6529.9|882
1634112000000|2021-10-13 08:00:00|6537.9|6536.9|6535.4|6534.4|6538.7|6537.7|6534.4|6533.4|602
1634112300000|2021-10-13 08:05:00|6535.2|6534.2|6536.9|6535.9|6536.9|6535.9|6532.4|6531.4|338
1634112600000|2021-10-13 08:10:00|6537.2|6536.2|6537.4|6536.4|6537.9|6536.9|6534.9|6533.9|459
1634112900000|2021-10-13 08:15:00|6537.2|6536.2|6544.9|6543.9|6545.2|6544.2|6535.2|6534.2|1001
1634113200000|2021-10-13 08:20:00|6545.2|6544.2|6553.2|6552.2|6553.7|6552.7|6543.2|6542.2|1505
1634113500000|2021-10-13 08:25:00|6553.4|6552.4|6553.4|6552.4|6555.9|6554.9|6549.2|6548.2|1748
1634113800000|2021-10-13 08:30:00|6553.7|6552.7|6554.9|6553.9|6556.7|6555.7|6552.9|6551.9|376
1634114100000|2021-10-13 08:35:00|6555.2|6554.2|6555.2|6554.2|6561.2|6560.2|6553.7|6552.7|971
1634114400000|2021-10-13 08:40:00|6554.9|6553.9|6564.4|6563.4|6564.7|6563.7|6553.9|6552.9|420
1634114700000|2021-10-13 08:45:00|6564.2|6563.2|6565.2|6564.2|6566.4|6565.4|6560.9|6559.9|626
1634115000000|2021-10-13 08:50:00|6565.4|6564.4|6566.2|6565.2|6568.9|6567.9|6563.4|6562.4|3391
1634115300000|2021-10-13 08:55:00|6566.4|6565.4|6561.4|6560.4|6567.2|6566.2|6559.4|6558.4|2714
1634115600000|2021-10-13 09:00:00|6561.7|6560.7|6558.4|6557.4|6563.2|6562.2|6558.2|6557.2|1201
1634115900000|2021-10-13 09:05:00|6558.2|6557.2|6557.4|6556.4|6559.4|6558.4|6554.4|6553.4|363
1634116200000|2021-10-13 09:10:00|6557.7|6556.7|6558.9|6557.9|6559.9|6558.9|6555.4|6554.4|715
1634116500000|2021-10-13 09:15:00|6559.2|6558.2|6561.4|6560.4|6564.2|6563.2|6558.9|6557.9|153
1634116800000|2021-10-13 09:20:00|6561.2|6560.2|6565.9|6564.9|6566.4|6565.4|6560.2|6559.2|155
1634117100000|2021-10-13 09:25:00|6565.7|6564.7|6561.9|6560.9|6567.2|6566.2|6559.7|6558.7|217
1634117400000|2021-10-13 09:30:00|6561.7|6560.7|6558.4|6557.4|6561.7|6560.7|6557.4|6556.4|1310
1634117700000|2021-10-13 09:35:00|6558.7|6557.7|6567.2|6566.2|6567.4|6566.4|6557.2|6556.2|1600
1634118000000|2021-10-13 09:40:00|6566.9|6565.9|6566.4|6565.4|6567.4|6566.4|6564.7|6563.7|1302
1634118300000|2021-10-13 09:45:00|6566.7|6565.7|6567.9|6566.9|6570.2|6569.2|6565.2|6564.2|237
1634118600000|2021-10-13 09:50:00|6568.2|6567.2|6567.9|6566.9|6568.9|6567.9|6566.4|6565.4|709
1634118900000|2021-10-13 09:55:00|6567.7|6566.7|6566.9|6565.9|6568.9|6567.9|6564.9|6563.9|338
1634119200000|2021-10-13 10:00:00|6567.2|6566.2|6565.9|6564.9|6570.2|6569.2|6564.9|6563.9|4393
1634119500000|2021-10-13 10:05:00|6566.2|6565.2|6562.9|6561.9|6566.2|6565.2|6562.4|6561.4|1676
1634119800000|2021-10-13 10:10:00|6562.7|6561.7|6567.2|6566.2|6567.9|6566.9|6561.7|6560.7|158
1634120100000|2021-10-13 10:15:00|6567.4|6566.4|6572.4|6571.4|6574.9|6573.9|6567.2|6566.2|196
1634120400000|2021-10-13 10:20:00|6572.2|6571.2|6569.2|6568.2|6572.4|6571.4|6565.9|6564.9|175
1634120700000|2021-10-13 10:25:00|6568.9|6567.9|6565.7|6564.7|6569.9|6568.9|6565.7|6564.7|959
1634121000000|2021-10-13 10:30:00|6565.9|6564.9|6568.9|6567.9|6570.2|6569.2|6565.7|6564.7|152
1634121300000|2021-10-13 10:35:00|6569.2|6568.2|6563.9|6562.9|6569.4|6568.4|6561.9|6560.9|318
1634121600000|2021-10-13 10:40:00|6563.7|6562.7|6563.2|6562.2|6563.9|6562.9|6561.4|6560.4|2278
1634121900000|2021-10-13 10:45:00|6563.7|6562.7|6563.4|6562.4|6565.4|6564.4|6561.9|6560.9|234
1634122200000|2021-10-13 10:50:00|6563.7|6562.7|6566.9|6565.9|6567.4|6566.4|6563.4|6562.4|1032
1634122500000|2021-10-13 10:55:00|6566.7|6565.7|6564.4|6563.4|6568.2|6567.2|6564.2|6563.2|167
1634122800000|2021-10-13 11:00:00|6564.7|6563.7|6565.7|6564.7|6566.2|6565.2|6564.2|6563.2|2314
1634123100000|2021-10-13 11:05:00|6565.4|6564.4|6560.4|6559.4|6566.7|6565.7|6559.7|6558.7|1860
1634123400000|2021-10-13 11:10:00|6560.2|6559.2|6560.9|6559.9|6561.9|6560.9|6556.7|6555.7|2569
1634123700000|2021-10-13 11:15:00|6560.7|6559.7|6564.2|6563.2|6565.7|6564.7|6559.9|6558.9|197
1634124000000|2021-10-13 11:20:00|6563.9|6562.9|6563.7|6562.7|6565.7|6564.7|6562.9|6561.9|98
1634124300000|2021-10-13 11:25:00|6563.9|6562.9|6565.2|6564.2|6565.7|6564.7|6562.7|6561.7|93
1634124600000|2021-10-13 11:30:00|6565.4|6564.4|6563.4|6562.4|6566.2|6565.2|6562.2|6561.2|250
1634124900000|2021-10-13 11:35:00|6563.2|6562.2|6564.9|6563.9|6564.9|6563.9|6561.4|6560.4|134
1634125200000|2021-10-13 11:40:00|6564.8|6563.8|6565.8|6564.8|6566.6|6565.6|6563.3|6562.3|1002
1634125500000|2021-10-13 11:45:00|6565.6|6564.6|6565.8|6564.8|6565.8|6564.8|6564.1|6563.1|94
1634125800000|2021-10-13 11:50:00|6565.6|6564.6|6568.6|6567.6|6568.6|6567.6|6565.1|6564.1|246
1634126100000|2021-10-13 11:55:00|6568.3|6567.3|6566.1|6565.1|6568.6|6567.6|6565.6|6564.6|177
1634126400000|2021-10-13 12:00:00|6566.3|6565.3|6567.3|6566.3|6569.6|6568.6|6565.3|6564.3|171
1634126700000|2021-10-13 12:05:00|6567.1|6566.1|6567.8|6566.8|6568.3|6567.3|6566.3|6565.3|584
1634127000000|2021-10-13 12:10:00|6567.6|6566.6|6573.1|6572.1|6573.1|6572.1|6567.1|6566.1|768
1634127300000|2021-10-13 12:15:00|6572.8|6571.8|6573.3|6572.3|6574.6|6573.6|6572.6|6571.6|502
1634127600000|2021-10-13 12:20:00|6573.1|6572.1|6573.3|6572.3|6573.3|6572.3|6570.6|6569.6|469
1634127900000|2021-10-13 12:25:00|6573.6|6572.6|6574.6|6573.6|6575.1|6574.1|6572.8|6571.8|326
1634128200000|2021-10-13 12:30:00|6574.3|6573.3|6574.1|6573.1|6579.3|6578.3|6567.8|6566.8|628
1634128500000|2021-10-13 12:35:00|6573.8|6572.8|6577.6|6576.6|6580.1|6579.1|6573.6|6572.6|446
1634128800000|2021-10-13 12:40:00|6577.8|6576.8|6570.1|6569.1|6578.1|6577.1|6570.1|6569.1|1660
1634129100000|2021-10-13 12:45:00|6570.3|6569.3|6566.8|6565.8|6571.1|6570.1|6564.6|6563.6|1025
1634129400000|2021-10-13 12:50:00|6567.1|6566.1|6571.8|6570.8|6573.1|6572.1|6566.1|6565.1|301
1634129700000|2021-10-13 12:55:00|6571.6|6570.6|6567.3|6566.3|6572.6|6571.6|6565.3|6564.3|343
1634130000000|2021-10-13 13:00:00|6567.6|6566.6|6574.6|6573.6|6574.6|6573.6|6566.8|6565.8|309
1634130300000|2021-10-13 13:05:00|6574.8|6573.8|6577.3|6576.3|6577.8|6576.8|6573.3|6572.3|582
1634130600000|2021-10-13 13:10:00|6577.1|6576.1|6578.8|6577.8|6578.8|6577.8|6575.8|6574.8|237
1634130900000|2021-10-13 13:15:00|6578.6|6577.6|6584.3|6583.3|6586.8|6585.8|6577.3|6576.3|5829
1634131200000|2021-10-13 13:20:00|6583.8|6582.8|6583.3|6582.3|6586.6|6585.6|6583.1|6582.1|638
1634131500000|2021-10-13 13:25:00|6583.1|6582.1|6580.8|6579.8|6584.3|6583.3|6580.8|6579.8|228
1634131800000|2021-10-13 13:30:00|6580.6|6579.6|6587.6|6586.6|6590.6|6589.6|6580.1|6579.1|540
1634132100000|2021-10-13 13:35:00|6587.3|6586.3|6597.3|6596.3|6597.3|6596.3|6586.1|6585.1|624
1634132400000|2021-10-13 13:40:00|6597.6|6596.6|6593.8|6592.8|6597.8|6596.8|6590.6|6589.6|566
1634132700000|2021-10-13 13:45:00|6593.6|6592.6|6582.8|6581.8|6593.8|6592.8|6582.6|6581.6|1874
1634133000000|2021-10-13 13:50:00|6582.6|6581.6|6581.8|6580.8|6586.8|6585.8|6580.6|6579.6|456
1634133300000|2021-10-13 13:55:00|6582.1|6581.1|6582.6|6581.6|6586.1|6585.1|6577.8|6576.8|583
1634133600000|2021-10-13 14:00:00|6582.8|6581.8|6583.1|6582.1|6584.6|6583.6|6576.8|6575.8|466
1634133900000|2021-10-13 14:05:00|6583.3|6582.3|6580.1|6579.1|6583.6|6582.6|6578.3|6577.3|6367
1634134200000|2021-10-13 14:10:00|6579.8|6578.8|6572.3|6571.3|6583.1|6582.1|6571.1|6570.1|450
1634134500000|2021-10-13 14:15:00|6571.6|6570.6|6575.8|6574.8|6576.3|6575.3|6570.3|6569.3|468
1634134800000|2021-10-13 14:20:00|6575.6|6574.6|6575.8|6574.8|6577.3|6576.3|6571.3|6570.3|4992
1634135100000|2021-10-13 14:25:00|6575.6|6574.6|6577.3|6576.3|6580.6|6579.6|6574.6|6573.6|2875
1634135400000|2021-10-13 14:30:00|6577.1|6576.1|6580.3|6579.3|6580.6|6579.6|6573.3|6572.3|234
1634135700000|2021-10-13 14:35:00|6580.1|6579.1|6581.1|6580.1|6582.3|6581.3|6577.8|6576.8|313
1634136000000|2021-10-13 14:40:00|6580.8|6579.8|6588.1|6587.1|6588.6|6587.6|6580.1|6579.1|904
1634136300000|2021-10-13 14:45:00|6587.8|6586.8|6590.6|6589.6|6592.8|6591.8|6587.1|6586.1|581
1634136600000|2021-10-13 14:50:00|6590.3|6589.3|6590.3|6589.3|6593.6|6592.6|6589.8|6588.8|503
1634136900000|2021-10-13 14:55:00|6590.6|6589.6|6593.1|6592.1|6594.3|6593.3|6589.6|6588.6|487
1634137200000|2021-10-13 15:00:00|6593.3|6592.3|6600.1|6599.1|6600.1|6599.1|6593.3|6592.3|361
1634137500000|2021-10-13 15:05:00|6599.8|6598.8|6601.6|6600.6|6603.8|6602.8|6599.6|6598.6|702
1634137800000|2021-10-13 15:10:00|6601.3|6600.3|6603.8|6602.8|6604.6|6603.6|6600.6|6599.6|1051
1634138100000|2021-10-13 15:15:00|6604.1|6603.1|6605.6|6604.6|6606.6|6605.6|6603.1|6602.1|970
1634138400000|2021-10-13 15:20:00|6605.3|6604.3|6605.8|6604.8|6607.3|6606.3|6604.1|6603.1|1116
1634138700000|2021-10-13 15:25:00|6605.6|6604.6|6601.6|6600.6|6605.6|6604.6|6600.1|6599.1|2635
1634139000000|2021-10-13 15:30:00|6602.1|6600.1|6598.6|6596.6|6603.3|6601.3|6594.1|6592.1|4505
1634139300000|2021-10-13 15:35:00|6598.3|6596.3|6605.1|6603.1|6605.1|6603.1|6597.8|6595.8|1701
1634139600000|2021-10-13 15:40:00|6604.8|6602.8|6609.3|6607.3|6610.1|6608.1|6603.8|6601.8|555
1634139900000|2021-10-13 15:45:00|6609.6|6607.6|6616.6|6614.6|6619.1|6617.1|6608.3|6606.3|435
1634140200000|2021-10-13 15:50:00|6616.8|6614.8|6615.3|6613.3|6619.1|6617.1|6614.8|6612.8|190
1634140500000|2021-10-13 15:55:00|6615.6|6613.6|6618.6|6616.6|6618.8|6616.8|6615.3|6613.3|161
1634140800000|2021-10-13 16:00:00|6618.8|6616.8|6615.8|6613.8|6619.6|6617.6|6615.8|6613.8|157
1634141100000|2021-10-13 16:05:00|6615.6|6613.6|6618.3|6616.3|6619.1|6617.1|6615.6|6613.6|68
1634141400000|2021-10-13 16:10:00|6618.1|6616.1|6620.3|6618.3|6620.6|6618.6|6618.1|6616.1|1228
1634141700000|2021-10-13 16:15:00|6620.6|6618.6|6616.8|6614.8|6620.6|6618.6|6616.1|6614.1|166
1634142000000|2021-10-13 16:20:00|6616.6|6614.6|6615.8|6613.8|6616.8|6614.8|6614.6|6612.6|247
1634142300000|2021-10-13 16:25:00|6616.1|6614.1|6617.6|6615.6|6618.6|6616.6|6615.6|6613.6|358
1634142600000|2021-10-13 16:30:00|6617.3|6615.3|6614.3|6612.3|6617.3|6615.3|6614.1|6612.1|57
1634142900000|2021-10-13 16:35:00|6614.6|6612.6|6615.3|6613.3|6616.1|6614.1|6614.3|6612.3|76
1634143200000|2021-10-13 16:40:00|6615.1|6613.1|6618.3|6616.3|6619.1|6617.1|6615.1|6613.1|176
1634143500000|2021-10-13 16:45:00|6618.6|6616.6|6613.1|6611.1|6618.6|6616.6|6612.6|6610.6|574
1634143800000|2021-10-13 16:50:00|6612.8|6610.8|6612.3|6610.3|6613.3|6611.3|6611.3|6609.3|51
1634144100000|2021-10-13 16:55:00|6612.6|6610.6|6614.1|6612.1|6614.6|6612.6|6611.8|6609.8|47
1634144400000|2021-10-13 17:00:00|6614.3|6612.3|6615.3|6613.3|6615.6|6613.6|6613.3|6611.3|61
1634144700000|2021-10-13 17:05:00|6615.1|6613.1|6615.6|6613.6|6617.6|6615.6|6614.3|6612.3|42
1634145000000|2021-10-13 17:10:00|6615.8|6613.8|6616.3|6614.3|6618.1|6616.1|6615.6|6613.6|21
1634145300000|2021-10-13 17:15:00|6616.6|6614.6|6616.3|6614.3|6616.6|6614.6|6614.1|6612.1|43
1634145600000|2021-10-13 17:20:00|6616.1|6614.1|6617.6|6615.6|6617.6|6615.6|6615.1|6613.1|701
1634145900000|2021-10-13 17:25:00|6617.3|6615.3|6619.3|6617.3|6619.6|6617.6|6616.6|6614.6|120
1634146200000|2021-10-13 17:30:00|6619.1|6617.1|6621.8|6619.8|6623.8|6621.8|6618.6|6616.6|62
1634146500000|2021-10-13 17:35:00|6621.6|6619.6|6624.1|6622.1|6624.6|6622.6|6620.8|6618.8|163
1634146800000|2021-10-13 17:40:00|6623.8|6621.8|6622.1|6620.1|6624.1|6622.1|6621.1|6619.1|64
1634147100000|2021-10-13 17:45:00|6621.8|6619.8|6619.8|6617.8|6622.1|6620.1|6619.8|6617.8|25
1634147400000|2021-10-13 17:50:00|6620.1|6618.1|6621.1|6619.1|6621.1|6619.1|6619.6|6617.6|38
1634147700000|2021-10-13 17:55:00|6620.8|6618.8|6617.1|6615.1|6621.1|6619.1|6617.1|6615.1|54
1634148000000|2021-10-13 18:00:00|6617.3|6615.3|6618.6|6616.6|6627.6|6625.6|6616.1|6614.1|186
1634148300000|2021-10-13 18:05:00|6618.3|6616.3|6618.8|6616.8|6621.3|6619.3|6613.8|6611.8|73
1634148600000|2021-10-13 18:10:00|6618.6|6616.6|6623.8|6621.8|6624.3|6622.3|6615.6|6613.6|28
1634148900000|2021-10-13 18:15:00|6623.6|6621.6|6620.6|6618.6|6623.6|6621.6|6618.6|6616.6|20
1634149200000|2021-10-13 18:20:00|6620.3|6618.3|6620.3|6618.3|6623.3|6621.3|6620.3|6618.3|47
1634149500000|2021-10-13 18:25:00|6620.6|6618.6|6617.6|6615.6|6621.3|6619.3|6616.8|6614.8|28
1634149800000|2021-10-13 18:30:00|6617.3|6615.3|6617.3|6615.3|6618.8|6616.8|6616.1|6614.1|42
1634150100000|2021-10-13 18:35:00|6617.1|6615.1|6616.8|6614.8|6618.6|6616.6|6616.3|6614.3|18
1634150400000|2021-10-13 18:40:00|6617.1|6615.1|6613.8|6611.8|6617.3|6615.3|6612.1|6610.1|77
1634150700000|2021-10-13 18:45:00|6613.6|6611.6|6613.3|6611.3|6614.3|6612.3|6612.1|6610.1|57
1634151000000|2021-10-13 18:50:00|6613.1|6611.1|6614.3|6612.3|6614.8|6612.8|6611.6|6609.6|35
1634151300000|2021-10-13 18:55:00|6614.1|6612.1|6615.3|6613.3|6616.3|6614.3|6613.8|6611.8|22
1634151600000|2021-10-13 19:00:00|6614.8|6612.8|6612.3|6610.3|6615.8|6613.8|6611.8|6609.8|61
1634151900000|2021-10-13 19:05:00|6612.6|6610.6|6619.1|6617.1|6619.1|6617.1|6611.1|6609.1|78
1634152200000|2021-10-13 19:10:00|6618.6|6616.6|6616.8|6614.8|6619.1|6617.1|6616.3|6614.3|106
1634152500000|2021-10-13 19:15:00|6616.6|6614.6|6616.3|6614.3|6618.6|6616.6|6615.6|6613.6|26
1634152800000|2021-10-13 19:20:00|6616.6|6614.6|6614.8|6612.8|6617.3|6615.3|6614.8|6612.8|28
1634153100000|2021-10-13 19:25:00|6615.1|6613.1|6612.3|6610.3|6615.3|6613.3|6611.6|6609.6|50
1634153400000|2021-10-13 19:30:00|6612.6|6610.6|6613.8|6611.8|6615.3|6613.3|6612.1|6610.1|39
1634153700000|2021-10-13 19:35:00|6614.1|6612.1|6614.3|6612.3|6616.3|6614.3|6613.6|6611.6|33
1634154000000|2021-10-13 19:40:00|6614.6|6612.6|6610.1|6608.1|6615.1|6613.1|6610.1|6608.1|82
1634154300000|2021-10-13 19:45:00|6609.8|6607.8|6614.6|6612.6|6615.1|6613.1|6609.6|6607.6|60
1634154600000|2021-10-13 19:50:00|6614.3|6612.3|6614.8|6612.8|6616.8|6614.8|6613.8|6611.8|109
1634154900000|2021-10-13 19:55:00|6614.6|6612.6|6613.1|6611.1|6616.6|6614.6|6612.6|6610.6|207
1634155200000|2021-10-13 20:00:00|6616.3|6612.3|6618.8|6614.8|6618.8|6614.8|6615|6611|1
1634155500000|2021-10-13 20:05:00|6618.5|6614.5|6617.1|6613.1|6618.5|6614.5|6616.3|6612.3|0
1634155800000|2021-10-13 20:10:00|6617|6613|6613.2|6609.2|6617|6613|6612.8|6608.8|0
1634156100000|2021-10-13 20:15:00|6613.5|6609.5|6613.5|6609.5|6614.3|6610.3|6612.4|6608.4|0
1634156400000|2021-10-13 20:20:00|6613.6|6609.6|6614.3|6610.3|6614.3|6610.3|6613.6|6609.6|0
1634156700000|2021-10-13 20:25:00|6614.2|6610.2|6615.9|6611.9|6615.9|6611.9|6614.2|6610.2|0
1634157000000|2021-10-13 20:30:00|6615.5|6611.5|6615.5|6611.5|6615.9|6611.9|6614.7|6610.7|0
1634157300000|2021-10-13 20:35:00|6615.9|6611.9|6615.9|6611.9|6616.3|6612.3|6615.5|6611.5|0
1634157600000|2021-10-13 20:40:00|6615.6|6611.6|6615.9|6611.9|6616.3|6612.3|6615.5|6611.5|0
1634157900000|2021-10-13 20:45:00|6615.5|6611.5|6615.6|6611.6|6616|6612|6615.5|6611.5|0
1634158200000|2021-10-13 20:50:00|6615.5|6611.5|6616.1|6612.1|6616.1|6612.1|6614.4|6610.4|0
1634158500000|2021-10-13 20:55:00|6616.4|6612.4|6616.3|6612.3|6616.7|6612.7|6616.1|6612.1|0
1634158800000|2021-10-13 21:00:00|6616|6612|6615.8|6611.8|6616.3|6612.3|6615.8|6611.8|0
1634159100000|2021-10-13 21:05:00|6615.9|6611.9|6615.9|6611.9|6615.9|6611.9|6615.8|6611.8|0
1634159400000|2021-10-13 21:10:00|6615.8|6611.8|6615.5|6611.5|6615.8|6611.8|6615.5|6611.5|0
1634159700000|2021-10-13 21:15:00|6615.6|6611.6|6615.8|6611.8|6616.2|6612.2|6615.6|6611.6|0
1634160000000|2021-10-13 21:20:00|6616|6612|6616|6612|6616|6612|6616|6612|0
1634160300000|2021-10-13 21:25:00|6615.8|6611.8|6616.1|6612.1|6616.1|6612.1|6615.8|6611.8|0
1634160600000|2021-10-13 21:30:00|6616.2|6612.2|6616.1|6612.1|6616.2|6612.2|6616.1|6612.1|0
1634160900000|2021-10-13 21:35:00|6616.2|6612.2|6616|6612|6616.4|6612.4|6616|6612|0
1634161200000|2021-10-13 21:40:00|6616.1|6612.1|6616|6612|6616.1|6612.1|6616|6612|0
1634161500000|2021-10-13 21:45:00|6616.1|6612.1|6616|6612|6616.1|6612.1|6616|6612|0
1634161800000|2021-10-13 21:50:00|6616.2|6612.2|6616.1|6612.1|6616.4|6612.4|6616.1|6612.1|0
1634162100000|2021-10-13 21:55:00|6616.2|6612.2|6616.4|6612.4|6616.7|6612.7|6616.1|6612.1|0
1634162400000|2021-10-13 22:00:00|6616.3|6612.3|6617.8|6613.8|6618.3|6614.3|6615.4|6611.4|0
1634162700000|2021-10-13 22:05:00|6617.7|6613.7|6620.5|6616.5|6621.7|6617.7|6616.7|6612.7|0
1634163000000|2021-10-13 22:10:00|6620.6|6616.6|6623.3|6619.3|6623.3|6619.3|6620.6|6616.6|0
1634163300000|2021-10-13 22:15:00|6623.1|6619.1|6621.4|6617.4|6623.3|6619.3|6621.4|6617.4|0
1634163600000|2021-10-13 22:20:00|6621.3|6617.3|6624.4|6620.4|6625.5|6621.5|6621.3|6617.3|0
1634163900000|2021-10-13 22:25:00|6624.3|6620.3|6624.7|6620.7|6625.7|6621.7|6623.2|6619.2|0
1634164200000|2021-10-13 22:30:00|6624.8|6620.8|6626.9|6622.9|6628.2|6624.2|6623.4|6619.4|0
1634164500000|2021-10-13 22:35:00|6627.2|6623.2|6627.7|6623.7|6628.3|6624.3|6627.2|6623.2|0
1634164800000|2021-10-13 22:40:00|6627.6|6623.6|6625.8|6621.8|6627.6|6623.6|6625.5|6621.5|0
1634165100000|2021-10-13 22:45:00|6625.7|6621.7|6625.5|6621.5|6625.7|6621.7|6624.3|6620.3|0
1634165400000|2021-10-13 22:50:00|6625.3|6621.3|6624.7|6620.7|6625.8|6621.8|6624.3|6620.3|0
1634165700000|2021-10-13 22:55:00|6624.6|6620.6|6625|6621|6625|6621|6624.3|6620.3|0
1634166000000|2021-10-13 23:00:00|6624.9|6620.9|6626.9|6622.9|6626.9|6622.9|6624.8|6620.8|0
1634166300000|2021-10-13 23:05:00|6626.8|6622.8|6624.6|6620.6|6626.8|6622.8|6624.6|6620.6|0
1634166600000|2021-10-13 23:10:00|6624.4|6620.4|6624.3|6620.3|6625.1|6621.1|6623.5|6619.5|0
1634166900000|2021-10-13 23:15:00|6624.6|6620.6|6624.4|6621.4|6624.6|6621.6|6622.6|6619.6|0
1634167200000|2021-10-13 23:20:00|6624.1|6621.1|6624.4|6621.4|6625.4|6622.4|6623.3|6620.3|0
1634167500000|2021-10-13 23:25:00|6624.3|6621.3|6624.4|6621.4|6624.4|6621.4|6623.8|6620.8|0
1634167800000|2021-10-13 23:30:00|6624.6|6621.6|6623.8|6620.8|6625.2|6622.2|6623.3|6620.3|0
1634168100000|2021-10-13 23:35:00|6623.9|6620.9|6625.6|6622.6|6625.6|6622.6|6623.8|6620.8|0
1634168400000|2021-10-13 23:40:00|6626|6623|6627.6|6624.6|6629.5|6626.5|6626|6623|0
1634168700000|2021-10-13 23:45:00|6627.5|6624.5|6625.8|6622.8|6629.5|6626.5|6625.7|6622.7|0
1634169000000|2021-10-13 23:50:00|6625.9|6622.9|6625|6622|6626.1|6623.1|6623.8|6620.8|0
1634169300000|2021-10-13 23:55:00|6625.1|6622.1|6626.9|6623.9|6626.9|6623.9|6625|6622|0
1634169600000|2021-10-14 00:00:00|6626.8|6623.8|6627.5|6624.5|6629.5|6626.5|6626.1|6623.1|0
1634169900000|2021-10-14 00:05:00|6627.6|6624.6|6628.6|6625.6|6629.1|6626.1|6626.8|6623.8|0
1634170200000|2021-10-14 00:10:00|6628.5|6625.5|6635.4|6632.4|6637.7|6634.7|6628.5|6625.5|0
1634170500000|2021-10-14 00:15:00|6635.3|6632.3|6639.2|6636.2|6639.9|6636.9|6633.3|6630.3|0
1634170800000|2021-10-14 00:20:00|6639.3|6636.3|6635.2|6632.2|6640|6637|6635.2|6632.2|0
1634171100000|2021-10-14 00:25:00|6635.3|6632.3|6638.7|6635.7|6639.1|6636.1|6635.2|6632.2|0
1634171400000|2021-10-14 00:30:00|6638.6|6635.6|6636.2|6633.2|6640|6637|6635.4|6632.4|0
1634171700000|2021-10-14 00:35:00|6636.3|6633.3|6637.8|6634.8|6638.2|6635.2|6636.3|6633.3|0
1634172000000|2021-10-14 00:40:00|6637.9|6634.9|6641.6|6638.6|6641.6|6638.6|6637|6634|0
1634172300000|2021-10-14 00:45:00|6642.4|6639.4|6639.3|6636.3|6642.4|6639.4|6638.5|6635.5|0
1634172600000|2021-10-14 00:50:00|6639.6|6636.6|6638.2|6635.2|6640|6637|6636.3|6633.3|0
1634172900000|2021-10-14 00:55:00|6638.3|6635.3|6634.7|6631.7|6640.3|6637.3|6634.7|6631.7|0
1634173200000|2021-10-14 01:00:00|6634.6|6631.6|6634.7|6631.7|6635.8|6632.8|6633.9|6630.9|0
1634173500000|2021-10-14 01:05:00|6634.9|6631.9|6636.3|6633.3|6636.4|6633.4|6634.7|6631.7|0
1634173800000|2021-10-14 01:10:00|6636.2|6633.2|6634.2|6631.2|6636.3|6633.3|6634.1|6631.1|0
1634174100000|2021-10-14 01:15:00|6634.1|6631.1|6633|6630|6634.6|6631.6|6632.2|6629.2|0
1634174400000|2021-10-14 01:20:00|6632.7|6629.7|6633|6630|6633|6630|6632.2|6629.2|0
1634174700000|2021-10-14 01:25:00|6632.9|6629.9|6632.7|6629.7|6634.2|6631.2|6632.4|6629.4|0
1634175000000|2021-10-14 01:30:00|6632.8|6629.8|6637|6634|6637|6634|6632.4|6629.4|0
1634175300000|2021-10-14 01:35:00|6636.8|6633.8|6632.9|6629.9|6637.8|6634.8|6632.9|6629.9|0
1634175600000|2021-10-14 01:40:00|6632.8|6629.8|6630.9|6627.9|6632.9|6629.9|6630.4|6627.4|0
1634175900000|2021-10-14 01:45:00|6630.8|6627.8|6630.1|6627.1|6631.7|6628.7|6629.3|6626.3|0
1634176200000|2021-10-14 01:50:00|6630.2|6627.2|6631.5|6628.5|6631.6|6628.6|6630.1|6627.1|0
1634176500000|2021-10-14 01:55:00|6631.4|6628.4|6629.4|6626.4|6632.3|6629.3|6629.1|6626.1|0
1634176800000|2021-10-14 02:00:00|6629.3|6626.3|6630.6|6627.6|6630.6|6627.6|6629|6626|0
1634177100000|2021-10-14 02:05:00|6630.4|6627.4|6633.7|6630.7|6633.7|6630.7|6629.8|6626.8|0
1634177400000|2021-10-14 02:10:00|6633.6|6630.6|6634|6631|6635.2|6632.2|6632.9|6629.9|0
1634177700000|2021-10-14 02:15:00|6634.1|6631.1|6634|6631|6635.2|6632.2|6633.2|6630.2|0
1634178000000|2021-10-14 02:20:00|6633.8|6630.8|6632|6629|6634.4|6631.4|6632|6629|0
1634178300000|2021-10-14 02:25:00|6631.9|6628.9|6631.9|6628.9|6632.7|6629.7|6630.8|6627.8|0
1634178600000|2021-10-14 02:30:00|6632|6629|6631.2|6628.2|6632|6629|6630.4|6627.4|0
1634178900000|2021-10-14 02:35:00|6632|6629|6630.6|6627.6|6632.7|6629.7|6630.1|6627.1|0
1634179200000|2021-10-14 02:40:00|6630.5|6627.5|6630.9|6627.9|6631.4|6628.4|6630.5|6627.5|0
1634179500000|2021-10-14 02:45:00|6630.7|6627.7|6634|6631|6634|6631|6630.5|6627.5|0
1634179800000|2021-10-14 02:50:00|6633.9|6630.9|6635|6632|6635.6|6632.6|6633.7|6630.7|0
1634180100000|2021-10-14 02:55:00|6635.1|6632.1|6634.3|6631.3|6635.5|6632.5|6633.6|6630.6|0
1634180400000|2021-10-14 03:00:00|6634.7|6631.7|6633.9|6630.9|6634.7|6631.7|6633.5|6630.5|0
1634180700000|2021-10-14 03:05:00|6633.7|6630.7|6633.9|6630.9|6634.2|6631.2|6632.7|6629.7|0
1634181000000|2021-10-14 03:10:00|6634.1|6631.1|6634|6631|6635|6632|6632.3|6629.3|0
1634181300000|2021-10-14 03:15:00|6633.9|6630.9|6636.4|6633.4|6636.4|6633.4|6633.9|6630.9|0
1634181600000|2021-10-14 03:20:00|6636.3|6633.3|6636.9|6633.9|6637.4|6634.4|6635.3|6632.3|0
1634181900000|2021-10-14 03:25:00|6636.8|6633.8|6635|6632|6636.8|6633.8|6635|6632|0
1634182200000|2021-10-14 03:30:00|6634.7|6631.7|6633.7|6630.7|6635|6632|6632.7|6629.7|0
1634182500000|2021-10-14 03:35:00|6633.6|6630.6|6634.5|6631.5|6634.5|6631.5|6633|6630|0
1634182800000|2021-10-14 03:40:00|6634.6|6631.6|6637.7|6634.7|6638.1|6635.1|6634.5|6631.5|0
1634183100000|2021-10-14 03:45:00|6637.9|6634.9|6638.3|6635.3|6641|6638|6637.9|6634.9|0
1634183400000|2021-10-14 03:50:00|6638.5|6635.5|6638.2|6635.2|6638.6|6635.6|6636.7|6633.7|0
1634183700000|2021-10-14 03:55:00|6638.1|6635.1|6635.9|6632.9|6638.2|6635.2|6635.2|6632.2|0
1634184000000|2021-10-14 04:00:00|6636|6633|6634.7|6631.7|6636.7|6633.7|6634.4|6631.4|0
1634184300000|2021-10-14 04:05:00|6634.9|6631.9|6636.4|6633.4|6636.8|6633.8|6634.5|6631.5|0
1634184600000|2021-10-14 04:10:00|6636.2|6633.2|6633.7|6630.7|6637.2|6634.2|6633.3|6630.3|0
1634184900000|2021-10-14 04:15:00|6633.8|6630.8|6634.1|6631.1|6634.5|6631.5|6633|6630|0
1634185200000|2021-10-14 04:20:00|6634|6631|6633.8|6630.8|6634.1|6631.1|6633|6630|0
1634185500000|2021-10-14 04:25:00|6634.1|6631.1|6633.8|6630.8|6634.6|6631.6|6633.3|6630.3|0
1634185800000|2021-10-14 04:30:00|6634|6631|6634.5|6631.5|6635.4|6632.4|6633.8|6630.8|0
1634186100000|2021-10-14 04:35:00|6634.4|6631.4|6634.8|6631.8|6635.2|6632.2|6633.7|6630.7|0
1634186400000|2021-10-14 04:40:00|6634.6|6631.6|6634.7|6631.7|6636.7|6633.7|6634.4|6631.4|0
1634186700000|2021-10-14 04:45:00|6634.5|6631.5|6633.9|6630.9|6634.6|6631.6|6633.5|6630.5|0
1634187000000|2021-10-14 04:50:00|6634|6631|6636.4|6633.4|6636.8|6633.8|6634|6631|0
1634187300000|2021-10-14 04:55:00|6636.5|6633.5|6636.8|6633.8|6636.8|6633.8|6636|6633|0
1634187600000|2021-10-14 05:00:00|6636.5|6633.5|6632.6|6629.6|6636.8|6633.8|6632.3|6629.3|0
1634187900000|2021-10-14 05:05:00|6632.8|6629.8|6630.8|6627.8|6633|6630|6630.7|6627.7|0
1634188200000|2021-10-14 05:10:00|6630.9|6627.9|6633.9|6630.9|6634|6631|6630.9|6627.9|0
1634188500000|2021-10-14 05:15:00|6634|6631|6635.5|6632.5|6637.1|6634.1|6634|6631|0
1634188800000|2021-10-14 05:20:00|6635.6|6632.6|6636.3|6633.3|6636.4|6633.4|6633.9|6630.9|0
1634189100000|2021-10-14 05:25:00|6636.2|6633.2|6636|6633|6636.3|6633.3|6635.4|6632.4|0
1634189400000|2021-10-14 05:30:00|6635.9|6632.9|6634.7|6631.7|6636.7|6633.7|6634.7|6631.7|0
1634189700000|2021-10-14 05:35:00|6634.6|6631.6|6635|6632|6635.4|6632.4|6634.2|6631.2|0
1634190000000|2021-10-14 05:40:00|6635.1|6632.1|6636.2|6633.2|6636.6|6633.6|6634.2|6631.2|0
1634190300000|2021-10-14 05:45:00|6636|6633|6637.3|6634.3|6637.5|6634.5|6635.4|6632.4|0
1634190600000|2021-10-14 05:50:00|6637.4|6634.4|6637.7|6634.7|6639.9|6636.9|6636.1|6633.1|0
1634190900000|2021-10-14 05:55:00|6637.6|6634.6|6638.3|6635.3|6638.6|6635.6|6636.9|6633.9|0
1634191200000|2021-10-14 06:00:00|6638.5|6635.5|6636.3|6634.3|6642.8|6640.8|6633.3|6631.3|434
1634191500000|2021-10-14 06:05:00|6636.1|6634.1|6633.8|6631.8|6637.8|6635.8|6628.6|6626.6|242
1634191800000|2021-10-14 06:10:00|6633.1|6631.1|6639.1|6637.1|6642.8|6640.8|6633.1|6631.1|255
1634192100000|2021-10-14 06:15:00|6638.8|6636.8|6642.6|6640.6|6643.6|6641.6|6637.1|6635.1|92
1634192400000|2021-10-14 06:20:00|6642.8|6640.8|6640.1|6638.1|6645.6|6643.6|6640.1|6638.1|219
1634192700000|2021-10-14 06:25:00|6640.3|6638.3|6644.3|6642.3|6645.1|6643.1|6639.6|6637.6|190
1634193000000|2021-10-14 06:30:00|6644.1|6642.1|6652.1|6650.1|6654.8|6652.8|6642.6|6640.6|514
1634193300000|2021-10-14 06:35:00|6652.3|6650.3|6649.8|6647.8|6653.3|6651.3|6649.1|6647.1|211
1634193600000|2021-10-14 06:40:00|6650.1|6648.1|6648.6|6646.6|6650.8|6648.8|6648.1|6646.1|69
1634193900000|2021-10-14 06:45:00|6649.1|6647.1|6649.3|6647.3|6649.3|6647.3|6643.6|6641.6|118
1634194200000|2021-10-14 06:50:00|6649.6|6647.6|6645.8|6643.8|6650.6|6648.6|6645.8|6643.8|63
1634194500000|2021-10-14 06:55:00|6646.1|6644.1|6654.1|6652.1|6656.3|6654.3|6645.8|6643.8|383
1634194800000|2021-10-14 07:00:00|6653.3|6652.3|6633.3|6632.3|6653.8|6652.8|6633.1|6632.1|1342
1634195100000|2021-10-14 07:05:00|6633.6|6632.6|6632.1|6631.1|6633.6|6632.6|6624.6|6623.6|1858
1634195400000|2021-10-14 07:10:00|6632.3|6631.3|6627.3|6626.3|6632.6|6631.6|6623.8|6622.8|2633
1634195700000|2021-10-14 07:15:00|6627.6|6626.6|6626.6|6625.6|6629.6|6628.6|6623.1|6622.1|895
1634196000000|2021-10-14 07:20:00|6626.8|6625.8|6628.3|6627.3|6631.1|6630.1|6623.6|6622.6|2306
1634196300000|2021-10-14 07:25:00|6628.1|6627.1|6626.3|6625.3|6631.3|6630.3|6626.3|6625.3|357
1634196600000|2021-10-14 07:30:00|6626.1|6625.1|6621.8|6620.8|6626.6|6625.6|6618.8|6617.8|549
1634196900000|2021-10-14 07:35:00|6621.6|6620.6|6628.8|6627.8|6628.8|6627.8|6621.6|6620.6|159
1634197200000|2021-10-14 07:40:00|6628.3|6627.3|6629.8|6628.8|6630.6|6629.6|6625.8|6624.8|371
1634197500000|2021-10-14 07:45:00|6629.6|6628.6|6630.8|6629.8|6632.1|6631.1|6627.3|6626.3|215
1634197800000|2021-10-14 07:50:00|6631.1|6630.1|6633.8|6632.8|6634.6|6633.6|6630.1|6629.1|145
1634198100000|2021-10-14 07:55:00|6633.6|6632.6|6634.3|6633.3|6634.8|6633.8|6631.8|6630.8|626
1634198400000|2021-10-14 08:00:00|6634.6|6633.6|6642.8|6641.8|6642.8|6641.8|6634.1|6633.1|266
1634198700000|2021-10-14 08:05:00|6643.1|6642.1|6645.3|6644.3|6649.3|6648.3|6638.6|6637.6|352
1634199000000|2021-10-14 08:10:00|6645.6|6644.6|6649.6|6648.6|6650.9|6649.9|6645.6|6644.6|343
1634199300000|2021-10-14 08:15:00|6649.4|6648.4|6641.6|6640.6|6649.6|6648.6|6640.6|6639.6|277
1634199600000|2021-10-14 08:20:00|6641.9|6640.9|6645.4|6644.4|6645.9|6644.9|6641.4|6640.4|1182
1634199900000|2021-10-14 08:25:00|6646.4|6645.4|6644.9|6643.9|6646.9|6645.9|6642.1|6641.1|361
1634200200000|2021-10-14 08:30:00|6644.6|6643.6|6644.1|6643.1|6646.9|6645.9|6640.6|6639.6|134
1634200500000|2021-10-14 08:35:00|6644.4|6643.4|6643.6|6642.6|6644.9|6643.9|6642.4|6641.4|335
1634200800000|2021-10-14 08:40:00|6643.9|6642.9|6647.6|6646.6|6647.9|6646.9|6641.9|6640.9|297
1634201100000|2021-10-14 08:45:00|6647.9|6646.9|6648.4|6647.4|6650.6|6649.6|6647.9|6646.9|552
1634201400000|2021-10-14 08:50:00|6648.1|6647.1|6650.6|6649.6|6650.6|6649.6|6647.1|6646.1|183
1634201700000|2021-10-14 08:55:00|6650.9|6649.9|6645.9|6644.9|6651.6|6650.6|6645.9|6644.9|139
1634202000000|2021-10-14 09:00:00|6646.1|6645.1|6646.6|6645.6|6649.1|6648.1|6645.9|6644.9|153
1634202300000|2021-10-14 09:05:00|6646.9|6645.9|6647.4|6646.4|6648.9|6647.9|6645.6|6644.6|470
1634202600000|2021-10-14 09:10:00|6647.6|6646.6|6648.1|6647.1|6650.9|6649.9|6647.4|6646.4|761
1634202900000|2021-10-14 09:15:00|6648.4|6647.4|6643.6|6642.6|6648.6|6647.6|6642.9|6641.9|162
1634203200000|2021-10-14 09:20:00|6643.4|6642.4|6646.6|6645.6|6646.6|6645.6|6642.6|6641.6|151
1634203500000|2021-10-14 09:25:00|6646.4|6645.4|6649.6|6648.6|6649.9|6648.9|6644.9|6643.9|54
1634203800000|2021-10-14 09:30:00|6649.9|6648.9|6652.1|6651.1|6652.6|6651.6|6648.9|6647.9|77
1634204100000|2021-10-14 09:35:00|6651.9|6650.9|6653.6|6652.6|6653.9|6652.9|6649.4|6648.4|222
1634204400000|2021-10-14 09:40:00|6653.9|6652.9|6653.6|6652.6|6656.4|6655.4|6653.4|6652.4|168
1634204700000|2021-10-14 09:45:00|6653.9|6652.9|6654.9|6653.9|6656.4|6655.4|6653.4|6652.4|148
1634205000000|2021-10-14 09:50:00|6654.6|6653.6|6652.1|6651.1|6655.4|6654.4|6652.1|6651.1|201
1634205300000|2021-10-14 09:55:00|6651.9|6650.9|6652.6|6651.6|6653.1|6652.1|6650.6|6649.6|855
1634205600000|2021-10-14 10:00:00|6652.9|6651.9|6651.1|6650.1|6653.9|6652.9|6650.1|6649.1|229
1634205900000|2021-10-14 10:05:00|6650.9|6649.9|6649.6|6648.6|6653.6|6652.6|6648.6|6647.6|338
1634206200000|2021-10-14 10:10:00|6649.9|6648.9|6650.1|6649.1|6650.4|6649.4|6648.9|6647.9|71
1634206500000|2021-10-14 10:15:00|6649.9|6648.9|6649.1|6648.1|6652.9|6651.9|6649.1|6648.1|140
1634206800000|2021-10-14 10:20:00|6648.9|6647.9|6651.4|6650.4|6651.4|6650.4|6647.1|6646.1|252
1634207100000|2021-10-14 10:25:00|6651.6|6650.6|6653.4|6652.4|6654.1|6653.1|6651.6|6650.6|103
1634207400000|2021-10-14 10:30:00|6653.1|6652.1|6656.4|6655.4|6657.6|6656.6|6652.4|6651.4|87
1634207700000|2021-10-14 10:35:00|6656.6|6655.6|6655.1|6654.1|6657.4|6656.4|6654.6|6653.6|124
1634208000000|2021-10-14 10:40:00|6655.4|6654.4|6655.6|6654.6|6656.6|6655.6|6654.6|6653.6|61
1634208300000|2021-10-14 10:45:00|6655.4|6654.4|6658.9|6657.9|6658.9|6657.9|6655.4|6654.4|117
1634208600000|2021-10-14 10:50:00|6659.1|6658.1|6658.4|6657.4|6660.4|6659.4|6658.4|6657.4|132
1634208900000|2021-10-14 10:55:00|6658.6|6657.6|6656.9|6655.9|6659.1|6658.1|6656.6|6655.6|106
1634209200000|2021-10-14 11:00:00|6657.1|6656.1|6654.6|6653.6|6657.4|6656.4|6654.4|6653.4|101
1634209500000|2021-10-14 11:05:00|6654.4|6653.4|6655.1|6654.1|6655.1|6654.1|6652.9|6651.9|212
1634209800000|2021-10-14 11:10:00|6654.9|6653.9|6655.4|6654.4|6656.4|6655.4|6654.1|6653.1|29
1634210100000|2021-10-14 11:15:00|6655.6|6654.6|6657.6|6656.6|6658.4|6657.4|6655.6|6654.6|314
1634210400000|2021-10-14 11:20:00|6657.4|6656.4|6656.4|6655.4|6657.4|6656.4|6655.9|6654.9|58
1634210700000|2021-10-14 11:25:00|6656.1|6655.1|6654.4|6653.4|6656.1|6655.1|6653.9|6652.9|62
1634211000000|2021-10-14 11:30:00|6654.6|6653.6|6655.9|6654.9|6657.9|6656.9|6654.4|6653.4|102
1634211300000|2021-10-14 11:35:00|6655.6|6654.6|6657.6|6656.6|6659.1|6658.1|6655.6|6654.6|128
1634211600000|2021-10-14 11:40:00|6657.3|6656.3|6660.6|6659.6|6660.6|6659.6|6657.3|6656.3|121
1634211900000|2021-10-14 11:45:00|6660.8|6659.8|6662.3|6661.3|6662.3|6661.3|6660.6|6659.6|113
1634212200000|2021-10-14 11:50:00|6662.1|6661.1|6664.8|6663.8|6665.1|6664.1|6661.8|6660.8|301
1634212500000|2021-10-14 11:55:00|6665.1|6664.1|6663.8|6662.8|6665.6|6664.6|6663.1|6662.1|304
1634212800000|2021-10-14 12:00:00|6664.1|6663.1|6667.3|6666.3|6668.8|6667.8|6663.1|6662.1|315
1634213100000|2021-10-14 12:05:00|6667.1|6666.1|6667.1|6666.1|6669.1|6668.1|6666.1|6665.1|423
1634213400000|2021-10-14 12:10:00|6667.6|6666.6|6666.6|6665.6|6669.8|6668.8|6666.6|6665.6|301
1634213700000|2021-10-14 12:15:00|6666.3|6665.3|6666.8|6665.8|6668.1|6667.1|6666.1|6665.1|135
1634214000000|2021-10-14 12:20:00|6667.1|6666.1|6668.3|6667.3|6668.6|6667.6|6666.6|6665.6|92
1634214300000|2021-10-14 12:25:00|6668.1|6667.1|6666.6|6665.6|6669.1|6668.1|6666.6|6665.6|193
1634214600000|2021-10-14 12:30:00|6666.8|6665.8|6669.8|6668.8|6670.6|6669.6|6666.6|6665.6|296
1634214900000|2021-10-14 12:35:00|6670.1|6669.1|6669.1|6668.1|6671.1|6670.1|6668.1|6667.1|169
1634215200000|2021-10-14 12:40:00|6668.8|6667.8|6672.6|6671.6|6674.6|6673.6|6668.8|6667.8|291
1634215500000|2021-10-14 12:45:00|6672.8|6671.8|6674.1|6673.1|6674.6|6673.6|6672.6|6671.6|334
1634215800000|2021-10-14 12:50:00|6673.8|6672.8|6672.6|6671.6|6674.6|6673.6|6671.8|6670.8|359
1634216100000|2021-10-14 12:55:00|6673.1|6672.1|6673.3|6672.3|6674.6|6673.6|6672.1|6671.1|594
1634216400000|2021-10-14 13:00:00|6673.6|6672.6|6677.1|6676.1|6677.6|6676.6|6673.6|6672.6|256
1634216700000|2021-10-14 13:05:00|6677.3|6676.3|6680.6|6679.6|6680.6|6679.6|6676.8|6675.8|189
1634217000000|2021-10-14 13:10:00|6681.1|6680.1|6681.8|6680.8|6683.1|6682.1|6680.1|6679.1|252
1634217300000|2021-10-14 13:15:00|6682.1|6681.1|6679.6|6678.6|6682.8|6681.8|6679.3|6678.3|244
1634217600000|2021-10-14 13:20:00|6679.8|6678.8|6681.8|6680.8|6682.6|6681.6|6679.8|6678.8|189
1634217900000|2021-10-14 13:25:00|6681.6|6680.6|6683.6|6682.6|6684.1|6683.1|6680.6|6679.6|609
1634218200000|2021-10-14 13:30:00|6683.3|6682.3|6684.3|6683.3|6688.3|6687.3|6682.8|6681.8|754
1634218500000|2021-10-14 13:35:00|6684.1|6683.1|6677.6|6676.6|6684.3|6683.3|6676.8|6675.8|956
1634218800000|2021-10-14 13:40:00|6677.3|6676.3|6680.3|6679.3|6684.1|6683.1|6677.1|6676.1|378
1634219100000|2021-10-14 13:45:00|6680.1|6679.1|6685.1|6684.1|6689.6|6688.6|6680.1|6679.1|350
1634219400000|2021-10-14 13:50:00|6684.6|6683.6|6684.8|6683.8|6685.6|6684.6|6682.6|6681.6|330
1634219700000|2021-10-14 13:55:00|6685.1|6684.1|6686.1|6685.1|6686.6|6685.6|6680.1|6679.1|204
1634220000000|2021-10-14 14:00:00|6686.6|6685.6|6691.1|6690.1|6691.3|6690.3|6685.1|6684.1|407
1634220300000|2021-10-14 14:05:00|6690.8|6689.8|6689.3|6688.3|6691.1|6690.1|6687.6|6686.6|295
1634220600000|2021-10-14 14:10:00|6688.9|6687.9|6691.4|6690.4|6692.2|6691.2|6688.9|6687.9|307
1634220900000|2021-10-14 14:15:00|6691.9|6690.9|6691.2|6690.2|6693.2|6692.2|6691.2|6690.2|328
1634221200000|2021-10-14 14:20:00|6691.4|6690.4|6690.9|6689.9|6692.9|6691.9|6689.7|6688.7|369
1634221500000|2021-10-14 14:25:00|6691.2|6690.2|6684.2|6683.2|6691.7|6690.7|6683.2|6682.2|435
1634221800000|2021-10-14 14:30:00|6683.9|6682.9|6683.9|6682.9|6688.2|6687.2|6683.7|6682.7|2014
1634222100000|2021-10-14 14:35:00|6684.2|6683.2|6683.2|6682.2|6685.7|6684.7|6682.7|6681.7|945
1634222400000|2021-10-14 14:40:00|6683.7|6682.7|6683.7|6682.7|6685.4|6684.4|6682.2|6681.2|492
1634222700000|2021-10-14 14:45:00|6683.4|6682.4|6684.9|6683.9|6685.2|6684.2|6682.2|6681.2|418
1634223000000|2021-10-14 14:50:00|6685.2|6684.2|6684.2|6683.2|6687.2|6686.2|6683.2|6682.2|690
1634223300000|2021-10-14 14:55:00|6684.4|6683.4|6684.7|6683.7|6686.4|6685.4|6684.2|6683.2|414
1634223600000|2021-10-14 15:00:00|6684.4|6683.4|6682.2|6681.2|6684.9|6683.9|6681.7|6680.7|433
1634223900000|2021-10-14 15:05:00|6682.7|6681.7|6685.9|6684.9|6686.2|6685.2|6682.2|6681.2|1535
1634224200000|2021-10-14 15:10:00|6686.2|6685.2|6686.2|6685.2|6689.2|6688.2|6684.7|6683.7|606
1634224500000|2021-10-14 15:15:00|6686.7|6685.7|6689.2|6688.2|6690.2|6689.2|6685.7|6684.7|3367
1634224800000|2021-10-14 15:20:00|6688.9|6687.9|6690.7|6689.7|6694.2|6693.2|6688.4|6687.4|2603
1634225100000|2021-10-14 15:25:00|6690.4|6689.4|6691.2|6690.2|6693.2|6692.2|6689.4|6688.4|514
1634225400000|2021-10-14 15:30:00|6691.7|6689.7|6686.4|6684.4|6694.2|6692.2|6686.4|6684.4|1574
1634225700000|2021-10-14 15:35:00|6686.2|6684.2|6690.4|6688.4|6691.2|6689.2|6686.2|6684.2|1629
1634226000000|2021-10-14 15:40:00|6690.9|6688.9|6693.7|6691.7|6694.2|6692.2|6690.7|6688.7|703
1634226300000|2021-10-14 15:45:00|6693.9|6691.9|6693.7|6691.7|6694.7|6692.7|6692.7|6690.7|182
1634226600000|2021-10-14 15:50:00|6694.2|6692.2|6690.7|6688.7|6694.9|6692.9|6690.2|6688.2|692
1634226900000|2021-10-14 15:55:00|6690.9|6688.9|6694.4|6692.4|6695.2|6693.2|6690.7|6688.7|237
1634227200000|2021-10-14 16:00:00|6694.2|6692.2|6693.2|6691.2|6694.7|6692.7|6692.4|6690.4|191
1634227500000|2021-10-14 16:05:00|6692.9|6690.9|6693.2|6691.2|6694.2|6692.2|6692.7|6690.7|192
1634227800000|2021-10-14 16:10:00|6693.4|6691.4|6696.2|6694.2|6696.2|6694.2|6693.2|6691.2|114
1634228100000|2021-10-14 16:15:00|6695.9|6693.9|6694.2|6692.2|6696.2|6694.2|6693.2|6691.2|428
1634228400000|2021-10-14 16:20:00|6693.9|6691.9|6694.7|6692.7|6695.2|6693.2|6693.4|6691.4|54
1634228700000|2021-10-14 16:25:00|6694.4|6692.4|6694.9|6692.9|6695.7|6693.7|6694.2|6692.2|54
1634229000000|2021-10-14 16:30:00|6695.2|6693.2|6694.9|6692.9|6695.7|6693.7|6693.2|6691.2|47
1634229300000|2021-10-14 16:35:00|6694.7|6692.7|6695.4|6693.4|6695.7|6693.7|6694.2|6692.2|24
1634229600000|2021-10-14 16:40:00|6695.7|6693.7|6693.4|6691.4|6695.7|6693.7|6692.7|6690.7|36
1634229900000|2021-10-14 16:45:00|6693.7|6691.7|6694.2|6692.2|6694.2|6692.2|6692.2|6690.2|48
1634230200000|2021-10-14 16:50:00|6693.9|6691.9|6695.2|6693.2|6695.2|6693.2|6693.7|6691.7|19
1634230500000|2021-10-14 16:55:00|6694.7|6692.7|6695.9|6693.9|6696.4|6694.4|6694.2|6692.2|43
1634230800000|2021-10-14 17:00:00|6695.7|6693.7|6690.2|6688.2|6696.2|6694.2|6690.2|6688.2|52
1634231100000|2021-10-14 17:05:00|6689.9|6687.9|6689.4|6687.4|6690.7|6688.7|6689.2|6687.2|70
1634231400000|2021-10-14 17:10:00|6689.7|6687.7|6689.7|6687.7|6690.7|6688.7|6688.9|6686.9|26
1634231700000|2021-10-14 17:15:00|6689.2|6687.2|6689.7|6687.7|6690.7|6688.7|6689.2|6687.2|19
1634232000000|2021-10-14 17:20:00|6689.4|6687.4|6689.7|6687.7|6690.7|6688.7|6688.9|6686.9|37
1634232300000|2021-10-14 17:25:00|6689.9|6687.9|6690.2|6688.2|6690.7|6688.7|6688.9|6686.9|39
1634232600000|2021-10-14 17:30:00|6690.4|6688.4|6692.7|6690.7|6693.4|6691.4|6690.4|6688.4|107
1634232900000|2021-10-14 17:35:00|6693.2|6691.2|6694.7|6692.7|6695.4|6693.4|6692.4|6690.4|57
1634233200000|2021-10-14 17:40:00|6694.4|6692.4|6694.7|6692.7|6695.7|6693.7|6694.2|6692.2|25
1634233500000|2021-10-14 17:45:00|6694.4|6692.4|6696.7|6694.7|6696.9|6694.9|6693.7|6691.7|30
1634233800000|2021-10-14 17:50:00|6696.4|6694.4|6695.2|6693.2|6696.4|6694.4|6693.7|6691.7|46
1634234100000|2021-10-14 17:55:00|6695.4|6693.4|6695.7|6693.7|6696.7|6694.7|6694.4|6692.4|29
1634234400000|2021-10-14 18:00:00|6695.4|6693.4|6694.7|6692.7|6695.7|6693.7|6694.2|6692.2|5052
1634234700000|2021-10-14 18:05:00|6694.2|6692.2|6693.7|6691.7|6695.2|6693.2|6693.7|6691.7|19
1634235000000|2021-10-14 18:10:00|6693.9|6691.9|6696.4|6694.4|6696.7|6694.7|6693.7|6691.7|38
1634235300000|2021-10-14 18:15:00|6696.2|6694.2|6696.4|6694.4|6696.7|6694.7|6695.7|6693.7|40
1634235600000|2021-10-14 18:20:00|6696.2|6694.2|6697.2|6695.2|6697.2|6695.2|6695.2|6693.2|20
1634235900000|2021-10-14 18:25:00|6696.9|6694.9|6698.7|6696.7|6698.7|6696.7|6696.2|6694.2|38
1634236200000|2021-10-14 18:30:00|6698.4|6696.4|6698.2|6696.2|6698.7|6696.7|6697.7|6695.7|53
1634236500000|2021-10-14 18:35:00|6698.4|6696.4|6700.2|6698.2|6700.7|6698.7|6698.2|6696.2|82
1634236800000|2021-10-14 18:40:00|6699.9|6697.9|6699.4|6697.4|6700.2|6698.2|6698.2|6696.2|94
1634237100000|2021-10-14 18:45:00|6699.2|6697.2|6699.2|6697.2|6699.4|6697.4|6698.7|6696.7|25
1634237400000|2021-10-14 18:50:00|6699.4|6697.4|6698.7|6696.7|6699.7|6697.7|6698.4|6696.4|25
1634237700000|2021-10-14 18:55:00|6698.2|6696.2|6699.4|6697.4|6700.2|6698.2|6698.2|6696.2|35
1634238000000|2021-10-14 19:00:00|6699.2|6697.2|6696.9|6694.9|6699.4|6697.4|6696.2|6694.2|27
1634238300000|2021-10-14 19:05:00|6697.2|6695.2|6695.4|6693.4|6698.2|6696.2|6695.2|6693.2|13
1634238600000|2021-10-14 19:10:00|6695.2|6693.2|6695.7|6693.7|6695.7|6693.7|6693.7|6691.7|4
1634238900000|2021-10-14 19:15:00|6695.4|6693.4|6696.7|6694.7|6697.2|6695.2|6694.9|6692.9|18
1634239200000|2021-10-14 19:20:00|6696.9|6694.9|6695.2|6693.2|6697.7|6695.7|6695.2|6693.2|14
1634239500000|2021-10-14 19:25:00|6695.4|6693.4|6696.4|6694.4|6697.4|6695.4|6695.2|6693.2|22
1634239800000|2021-10-14 19:30:00|6696.2|6694.2|6696.4|6694.4|6697.9|6695.9|6695.2|6693.2|20
1634240100000|2021-10-14 19:35:00|6696.7|6694.7|6694.4|6692.4|6696.7|6694.7|6692.4|6690.4|19
1634240400000|2021-10-14 19:40:00|6694.7|6692.7|6697.2|6695.2|6697.7|6695.7|6692.2|6690.2|56
1634240700000|2021-10-14 19:45:00|6696.9|6694.9|6698.7|6696.7|6698.7|6696.7|6696.2|6694.2|53
1634241000000|2021-10-14 19:50:00|6698.9|6696.9|6699.7|6697.7|6700.9|6698.9|6695.4|6693.4|215
1634241300000|2021-10-14 19:55:00|6699.4|6697.4|6699.4|6697.4|6699.9|6697.9|6694.2|6692.2|188
1634241600000|2021-10-14 20:00:00|6700.3|6696.3|6698.4|6694.4|6700.5|6696.5|6696.9|6692.9|0
1634241900000|2021-10-14 20:05:00|6698.5|6694.5|6700.1|6696.1|6700.9|6696.9|6698.4|6694.4|0
1634242200000|2021-10-14 20:10:00|6700.2|6696.2|6702.4|6698.4|6702.9|6698.9|6700.2|6696.2|0
1634242500000|2021-10-14 20:15:00|6702.6|6698.6|6708.1|6704.1|6708.4|6704.4|6702.4|6698.4|0
1634242800000|2021-10-14 20:20:00|6708|6704|6713.3|6709.3|6713.7|6709.7|6707.7|6703.7|0
1634243100000|2021-10-14 20:25:00|6712.9|6708.9|6709.9|6705.9|6712.9|6708.9|6709.8|6705.8|0
1634243400000|2021-10-14 20:30:00|6710|6706|6710.9|6706.9|6711.2|6707.2|6709.9|6705.9|0
1634243700000|2021-10-14 20:35:00|6710.8|6706.8|6710.8|6706.8|6711.1|6707.1|6710|6706|0
1634244000000|2021-10-14 20:40:00|6710.9|6706.9|6711.2|6707.2|6711.2|6707.2|6710|6706|0
1634244300000|2021-10-14 20:45:00|6711.6|6707.6|6710.9|6706.9|6712|6708|6710.9|6706.9|0
1634244600000|2021-10-14 20:50:00|6711|6707|6711|6707|6712.1|6708.1|6711|6707|0
1634244900000|2021-10-14 20:55:00|6710.9|6706.9|6711.4|6707.4|6711.6|6707.6|6710.7|6706.7|0
1634245200000|2021-10-14 21:00:00|6711.2|6707.2|6710.9|6706.9|6711.2|6707.2|6710.8|6706.8|0
1634245500000|2021-10-14 21:05:00|6710.8|6706.8|6710.5|6706.5|6710.8|6706.8|6710.5|6706.5|0
1634246100000|2021-10-14 21:15:00|6710.4|6706.4|6710.5|6706.5|6710.5|6706.5|6710.2|6706.2|0
1634246400000|2021-10-14 21:20:00|6710.9|6706.9|6710.7|6706.7|6711|6707|6710.6|6706.6|0
1634246700000|2021-10-14 21:25:00|6710.3|6706.3|6710.3|6706.3|6710.6|6706.6|6710|6706|0
1634247000000|2021-10-14 21:30:00|6710.6|6706.6|6710.3|6706.3|6710.6|6706.6|6709.8|6705.8|0
1634247300000|2021-10-14 21:35:00|6710.2|6706.2|6710|6706|6710.5|6706.5|6710|6706|0
1634247600000|2021-10-14 21:40:00|6709.9|6705.9|6710.7|6706.7|6711.1|6707.1|6709.8|6705.8|0
1634247900000|2021-10-14 21:45:00|6710.4|6706.4|6710.5|6706.5|6710.8|6706.8|6710.4|6706.4|0
1634248200000|2021-10-14 21:50:00|6710.7|6706.7|6710.4|6706.4|6710.8|6706.8|6710.4|6706.4|0
1634248500000|2021-10-14 21:55:00|6710.3|6706.3|6709.9|6705.9|6710.4|6706.4|6709.3|6705.3|0
1634248800000|2021-10-14 22:00:00|6709.5|6705.5|6707.9|6703.9|6709.5|6705.5|6705.8|6701.8|0
1634249100000|2021-10-14 22:05:00|6708|6704|6707.1|6703.1|6708.2|6704.2|6706.7|6702.7|0
1634249400000|2021-10-14 22:10:00|6707.2|6703.2|6710.5|6706.5|6711.3|6707.3|6707.1|6703.1|0
1634249700000|2021-10-14 22:15:00|6710.9|6706.9|6710.4|6706.4|6710.9|6706.9|6709|6705|0
1634250000000|2021-10-14 22:20:00|6710.5|6706.5|6709.8|6705.8|6710.9|6706.9|6709.8|6705.8|0
1634250300000|2021-10-14 22:25:00|6709.7|6705.7|6710.9|6706.9|6710.9|6706.9|6709|6705|0
1634250600000|2021-10-14 22:30:00|6711.2|6707.2|6710.4|6706.4|6711.2|6707.2|6710.1|6706.1|0
1634250900000|2021-10-14 22:35:00|6710.6|6706.6|6709.7|6705.7|6710.9|6706.9|6708.9|6704.9|0
1634251200000|2021-10-14 22:40:00|6709.8|6705.8|6710.1|6706.1|6710.4|6706.4|6709.7|6705.7|0
1634251500000|2021-10-14 22:45:00|6710|6706|6708.9|6704.9|6710|6706|6708.6|6704.6|0
1634251800000|2021-10-14 22:50:00|6708.6|6704.6|6713.1|6709.1|6713.5|6709.5|6708.6|6704.6|0
1634252100000|2021-10-14 22:55:00|6713.2|6709.2|6712|6708|6713.3|6709.3|6711.5|6707.5|0
1634252400000|2021-10-14 23:00:00|6712.1|6708.1|6711.5|6707.5|6712.3|6708.3|6711.2|6707.2|0
1634252700000|2021-10-14 23:05:00|6711.6|6707.6|6712.7|6708.7|6713.1|6709.1|6711.5|6707.5|0
1634253000000|2021-10-14 23:10:00|6712.6|6708.6|6712.3|6708.3|6712.7|6708.7|6711.2|6707.2|0
1634253300000|2021-10-14 23:15:00|6712|6708|6711.8|6708.8|6712.6|6709.6|6711|6707.5|0
1634253600000|2021-10-14 23:20:00|6711.9|6708.9|6713.2|6710.2|6714.1|6711.1|6711.8|6708.8|0
1634253900000|2021-10-14 23:25:00|6713.3|6710.3|6712.5|6709.5|6713.8|6710.8|6712.5|6709.5|0
1634254200000|2021-10-14 23:30:00|6712.6|6709.6|6711.6|6708.6|6712.8|6709.8|6710.9|6707.9|0
1634254500000|2021-10-14 23:35:00|6711.3|6708.3|6712.4|6709.4|6712.6|6709.6|6711.3|6708.3|0
1634254800000|2021-10-14 23:40:00|6712.3|6709.3|6711.9|6708.9|6712.4|6709.4|6711.3|6708.3|0
1634255100000|2021-10-14 23:45:00|6711.7|6708.7|6712.6|6709.6|6713.1|6710.1|6711.3|6708.3|0
1634255400000|2021-10-14 23:50:00|6712.7|6709.7|6711.9|6708.9|6712.7|6709.7|6711.1|6708.1|0
1634255700000|2021-10-14 23:55:00|6712|6709|6711.9|6708.9|6713.1|6710.1|6711.5|6708.5|0
1634256000000|2021-10-15 00:00:00|6711.8|6708.8|6707.1|6704.1|6711.9|6708.9|6707.1|6704.1|0
1634256300000|2021-10-15 00:05:00|6707.2|6704.2|6707|6704|6707.5|6704.5|6703.6|6700.6|0
1634256600000|2021-10-15 00:10:00|6706.7|6703.7|6703.7|6700.7|6708.9|6705.9|6703.2|6700.2|0
1634256900000|2021-10-15 00:15:00|6703.6|6700.6|6703.2|6700.2|6705.8|6702.8|6701.6|6698.6|0
1634257200000|2021-10-15 00:20:00|6702.9|6699.9|6700|6697|6704.8|6701.8|6698.4|6695.4|0
1634257500000|2021-10-15 00:25:00|6700.2|6697.2|6698.3|6695.3|6700.8|6697.8|6696.7|6693.7|0
1634257800000|2021-10-15 00:30:00|6698.4|6695.4|6698.4|6695.4|6700.6|6697.6|6697.6|6694.6|0
1634258100000|2021-10-15 00:35:00|6698.3|6695.3|6698.3|6695.3|6699.1|6696.1|6696|6693|0
1634258400000|2021-10-15 00:40:00|6698.4|6695.4|6703.3|6700.3|6703.3|6700.3|6698.4|6695.4|0
1634258700000|2021-10-15 00:45:00|6703.1|6700.1|6702|6699|6704.1|6701.1|6700.5|6697.5|0
1634259000000|2021-10-15 00:50:00|6702.1|6699.1|6702.6|6699.6|6704|6701|6701.7|6698.7|0
1634259300000|2021-10-15 00:55:00|6702.5|6699.5|6704.3|6701.3|6704.3|6701.3|6701.7|6698.7|0
1634259600000|2021-10-15 01:00:00|6704.2|6701.2|6700.7|6697.7|6706.4|6703.4|6699.6|6696.6|0
1634259900000|2021-10-15 01:05:00|6700.3|6697.3|6696.5|6693.5|6700.7|6697.7|6696|6693|0
1634260200000|2021-10-15 01:10:00|6696.6|6693.6|6696.6|6693.6|6697.3|6694.3|6694.1|6691.1|0
1634260500000|2021-10-15 01:15:00|6696.7|6693.7|6698.3|6695.3|6699.8|6696.8|6695.9|6692.9|0
1634260800000|2021-10-15 01:20:00|6698.2|6695.2|6693.2|6690.2|6698.3|6695.3|6692.9|6689.9|0
1634261100000|2021-10-15 01:25:00|6693.3|6690.3|6697.2|6694.2|6697.2|6694.2|6692.1|6689.1|0
1634261400000|2021-10-15 01:30:00|6697|6694|6694.5|6691.5|6697.7|6694.7|6693.8|6690.8|0
1634261700000|2021-10-15 01:35:00|6694.4|6691.4|6699.5|6696.5|6700.3|6697.3|6693.7|6690.7|0
1634262000000|2021-10-15 01:40:00|6699.8|6696.8|6699.2|6696.2|6700.4|6697.4|6697.5|6694.5|0
1634262300000|2021-10-15 01:45:00|6699.4|6696.4|6699.8|6696.8|6699.8|6696.8|6698.1|6695.1|0
1634262600000|2021-10-15 01:50:00|6699.7|6696.7|6709.2|6706.2|6709.2|6706.2|6698.2|6695.2|0
1634262900000|2021-10-15 01:55:00|6709.1|6706.1|6710.2|6707.2|6710.7|6707.7|6707.6|6704.6|0
1634263200000|2021-10-15 02:00:00|6710.3|6707.3|6707.7|6704.7|6712.7|6709.7|6707.4|6704.4|0
1634263500000|2021-10-15 02:05:00|6707.8|6704.8|6709.6|6706.6|6709.6|6706.6|6706.6|6703.6|0
1634263800000|2021-10-15 02:10:00|6710.3|6707.3|6708.8|6705.8|6711.2|6708.2|6708.8|6705.8|0
1634264100000|2021-10-15 02:15:00|6709|6706|6716.3|6713.3|6717.1|6714.1|6708.8|6705.8|0
1634264400000|2021-10-15 02:20:00|6716.4|6713.4|6719.2|6716.2|6721.6|6718.6|6715.5|6712.5|0
1634264700000|2021-10-15 02:25:00|6719|6716|6716.8|6713.8|6719.2|6716.2|6716|6713|0
1634265000000|2021-10-15 02:30:00|6716.9|6713.9|6717.4|6714.4|6718.1|6715.1|6716|6713|0
1634265300000|2021-10-15 02:35:00|6717.2|6714.2|6714.2|6711.2|6717.4|6714.4|6713.3|6710.3|0
1634265600000|2021-10-15 02:40:00|6714.4|6711.4|6714.4|6711.4|6715.6|6712.6|6712.8|6709.8|0
1634265900000|2021-10-15 02:45:00|6714.5|6711.5|6716.2|6713.2|6716.6|6713.6|6713.5|6710.5|0
1634266200000|2021-10-15 02:50:00|6715.9|6712.9|6713.3|6710.3|6715.9|6712.9|6713.3|6710.3|0
1634266500000|2021-10-15 02:55:00|6713.1|6710.1|6715.9|6712.9|6717.2|6714.2|6712.9|6709.9|0
1634266800000|2021-10-15 03:00:00|6716|6713|6714|6711|6717.1|6714.1|6713.1|6710.1|0
1634267100000|2021-10-15 03:05:00|6714.4|6711.4|6715.3|6712.3|6715.6|6712.6|6712.9|6709.9|0
1634267400000|2021-10-15 03:10:00|6715.6|6712.6|6716|6713|6716|6713|6714.8|6711.8|0
1634267700000|2021-10-15 03:15:00|6716.1|6713.1|6715|6712|6716.7|6713.7|6714.6|6711.6|0
1634268000000|2021-10-15 03:20:00|6714.8|6711.8|6716.6|6713.6|6716.6|6713.6|6714.3|6711.3|0
1634268300000|2021-10-15 03:25:00|6716.7|6713.7|6715.5|6712.5|6717.5|6714.5|6715.1|6712.1|0
1634268600000|2021-10-15 03:30:00|6715.4|6712.4|6716.8|6713.8|6716.8|6713.8|6715.2|6712.2|0
1634268900000|2021-10-15 03:35:00|6716.7|6713.7|6716|6713|6717.5|6714.5|6716|6713|0
1634269200000|2021-10-15 03:40:00|6716.1|6713.1|6715.2|6712.2|6716.7|6713.7|6715.2|6712.2|0
1634269500000|2021-10-15 03:45:00|6715.3|6712.3|6715.3|6712.3|6717.5|6714.5|6715.2|6712.2|0
1634269800000|2021-10-15 03:50:00|6715.6|6712.6|6716.5|6713.5|6717|6714|6714.5|6711.5|0
1634270100000|2021-10-15 03:55:00|6716.7|6713.7|6717.3|6714.3|6717.8|6714.8|6716.2|6713.2|0
1634270400000|2021-10-15 04:00:00|6717.5|6714.5|6714.7|6711.7|6719.5|6716.5|6714.7|6711.7|0
1634270700000|2021-10-15 04:05:00|6714.9|6711.9|6714.6|6711.6|6715.4|6712.4|6714.6|6711.6|0
1634271000000|2021-10-15 04:10:00|6715.4|6712.4|6715.7|6712.7|6716.1|6713.1|6714.6|6711.6|0
1634271300000|2021-10-15 04:15:00|6715.9|6712.9|6717.8|6714.8|6718.6|6715.6|6715.4|6712.4|0
1634271600000|2021-10-15 04:20:00|6717.7|6714.7|6718.5|6715.5|6718.9|6715.9|6716.9|6713.9|0
1634271900000|2021-10-15 04:25:00|6719.2|6716.2|6719.2|6716.2|6719.2|6716.2|6718.4|6715.4|0
1634272200000|2021-10-15 04:30:00|6718.9|6715.9|6721|6718|6721.1|6718.1|6718.5|6715.5|0
1634272500000|2021-10-15 04:35:00|6720.7|6717.7|6720.1|6717.1|6721.1|6718.1|6719.8|6716.8|0
1634272800000|2021-10-15 04:40:00|6720.2|6717.2|6720.9|6717.9|6720.9|6717.9|6720|6717|0
1634273100000|2021-10-15 04:45:00|6720.8|6717.8|6721|6718|6721|6718|6720.2|6717.2|0
1634273400000|2021-10-15 04:50:00|6720.9|6717.9|6719|6716|6721.1|6718.1|6718.6|6715.6|0
1634273700000|2021-10-15 04:55:00|6718.8|6715.8|6719.2|6716.2|6719.2|6716.2|6718|6715|0
1634274000000|2021-10-15 05:00:00|6719.4|6716.4|6720.2|6717.2|6720.7|6717.7|6719.4|6716.4|0
1634274300000|2021-10-15 05:05:00|6720.3|6717.3|6719.7|6716.7|6720.6|6717.6|6718.9|6715.9|0
1634274600000|2021-10-15 05:10:00|6719.5|6716.5|6719.8|6716.8|6720.5|6717.5|6718.8|6715.8|0
1634274900000|2021-10-15 05:15:00|6720|6717|6720.5|6717.5|6720.6|6717.6|6719|6716|0
1634275200000|2021-10-15 05:20:00|6720.6|6717.6|6722.2|6719.2|6722.7|6719.7|6719.7|6716.7|0
1634275500000|2021-10-15 05:25:00|6722.3|6719.3|6721|6718|6722.7|6719.7|6720.2|6717.2|0
1634275800000|2021-10-15 05:30:00|6721.1|6718.1|6720.2|6717.2|6721.1|6718.1|6720.1|6717.1|0
1634276100000|2021-10-15 05:35:00|6720.5|6717.5|6720.1|6717.1|6721.7|6718.7|6719.7|6716.7|0
1634276400000|2021-10-15 05:40:00|6720.2|6717.2|6719.6|6716.6|6720.9|6717.9|6719.6|6716.6|0
1634276700000|2021-10-15 05:45:00|6719.7|6716.7|6716.4|6713.4|6719.7|6716.7|6716.3|6713.3|0
1634277000000|2021-10-15 05:50:00|6716.7|6713.7|6718|6715|6718|6715|6716.4|6713.4|0
1634277300000|2021-10-15 05:55:00|6718.1|6715.1|6721.3|6718.3|6721.8|6718.8|6718.1|6715.1|0
1634277600000|2021-10-15 06:00:00|6721.7|6718.7|6723.2|6721.2|6724.7|6722.7|6714.9|6712.9|477
1634277900000|2021-10-15 06:05:00|6723.4|6721.4|6721.9|6719.9|6725.7|6723.7|6721.9|6719.9|292
1634278200000|2021-10-15 06:10:00|6721.7|6719.7|6718.9|6716.9|6721.9|6719.9|6716.9|6714.9|54
1634278500000|2021-10-15 06:15:00|6718.7|6716.7|6716.4|6714.4|6718.9|6716.9|6714.2|6712.2|108
1634278800000|2021-10-15 06:20:00|6716.2|6714.2|6712.7|6710.7|6716.2|6714.2|6711.2|6709.2|113
1634279100000|2021-10-15 06:25:00|6712.9|6710.9|6713.2|6711.2|6713.2|6711.2|6708.2|6706.2|170
1634279400000|2021-10-15 06:30:00|6713.4|6711.4|6712.7|6710.7|6715.2|6713.2|6712.4|6710.4|129
1634279700000|2021-10-15 06:35:00|6712.9|6710.9|6709.9|6707.9|6714.2|6712.2|6709.2|6707.2|211
1634280000000|2021-10-15 06:40:00|6710.2|6708.2|6709.7|6707.7|6711.7|6709.7|6706.9|6704.9|417
1634280300000|2021-10-15 06:45:00|6709.4|6707.4|6707.7|6705.7|6711.2|6709.2|6706.7|6704.7|75
1634280600000|2021-10-15 06:50:00|6707.4|6705.4|6707.4|6705.4|6709.2|6707.2|6706.9|6704.9|54
1634280900000|2021-10-15 06:55:00|6707.7|6705.7|6715.7|6713.7|6719.4|6717.4|6706.7|6704.7|466
1634281200000|2021-10-15 07:00:00|6715.4|6714.4|6715.4|6714.4|6718.2|6717.2|6708.4|6707.4|1664
1634281500000|2021-10-15 07:05:00|6715.2|6714.2|6718.9|6717.9|6720.2|6719.2|6711.9|6710.9|639
1634281800000|2021-10-15 07:10:00|6719.2|6718.2|6718.9|6717.9|6720.2|6719.2|6716.7|6715.7|3059
1634282100000|2021-10-15 07:15:00|6719.2|6718.2|6720.4|6719.4|6723.9|6722.9|6718.9|6717.9|668
1634282400000|2021-10-15 07:20:00|6720.7|6719.7|6721.7|6720.7|6723.7|6722.7|6717.4|6716.4|633
1634282700000|2021-10-15 07:25:00|6721.4|6720.4|6722.7|6721.7|6727.9|6726.9|6721.4|6720.4|484
1634283000000|2021-10-15 07:30:00|6722.4|6721.4|6720.2|6719.2|6723.4|6722.4|6717.4|6716.4|633
1634283300000|2021-10-15 07:35:00|6719.9|6718.9|6713.4|6712.4|6720.4|6719.4|6713.2|6712.2|565
1634283600000|2021-10-15 07:40:00|6714.2|6713.2|6707.5|6706.5|6715.5|6714.5|6707.5|6706.5|634
1634283900000|2021-10-15 07:45:00|6707.7|6706.7|6707.2|6706.2|6709|6708|6703.2|6702.2|426
1634284200000|2021-10-15 07:50:00|6707|6706|6710.2|6709.2|6711.2|6710.2|6704.2|6703.2|847
1634284500000|2021-10-15 07:55:00|6710.5|6709.5|6708.7|6707.7|6711.2|6710.2|6707.2|6706.2|329
1634284800000|2021-10-15 08:00:00|6709|6708|6711.5|6710.5|6712.5|6711.5|6707.5|6706.5|613
1634285100000|2021-10-15 08:05:00|6711.7|6710.7|6712|6711|6712.7|6711.7|6710|6709|252
1634285400000|2021-10-15 08:10:00|6711.7|6710.7|6717.2|6716.2|6717.5|6716.5|6711.5|6710.5|330
1634285700000|2021-10-15 08:15:00|6717|6716|6717.2|6716.2|6717.2|6716.2|6714.2|6713.2|453
1634286000000|2021-10-15 08:20:00|6717|6716|6712.5|6711.5|6718.5|6717.5|6711.7|6710.7|304
1634286300000|2021-10-15 08:25:00|6712.2|6711.2|6710.2|6709.2|6712.2|6711.2|6708.5|6707.5|209
1634286600000|2021-10-15 08:30:00|6710.5|6709.5|6715.2|6714.2|6719.5|6718.5|6710.2|6709.2|515
1634286900000|2021-10-15 08:35:00|6715|6714|6714.2|6713.2|6715.5|6714.5|6713|6712|207
1634287200000|2021-10-15 08:40:00|6714.5|6713.5|6710.5|6709.5|6716.5|6715.5|6710.2|6709.2|182
1634287500000|2021-10-15 08:45:00|6710.7|6709.7|6711.7|6710.7|6714.2|6713.2|6710.2|6709.2|111
1634287800000|2021-10-15 08:50:00|6712|6711|6711.2|6710.2|6713.5|6712.5|6709.5|6708.5|245
1634288100000|2021-10-15 08:55:00|6711|6710|6711.7|6710.7|6713.7|6712.7|6710.2|6709.2|178
1634288400000|2021-10-15 09:00:00|6712|6711|6710.2|6709.2|6713|6712|6709.5|6708.5|217
1634288700000|2021-10-15 09:05:00|6710.5|6709.5|6709.5|6708.5|6712|6711|6709|6708|225
1634289000000|2021-10-15 09:10:00|6709.2|6708.2|6712.5|6711.5|6712.5|6711.5|6709.2|6708.2|327
1634289300000|2021-10-15 09:15:00|6712.7|6711.7|6707.5|6706.5|6713.5|6712.5|6707.5|6706.5|357
1634289600000|2021-10-15 09:20:00|6707.7|6706.7|6705.5|6704.5|6709.2|6708.2|6705.2|6704.2|238
1634289900000|2021-10-15 09:25:00|6705.7|6704.7|6707.5|6706.5|6708|6707|6705.7|6704.7|185
1634290200000|2021-10-15 09:30:00|6707.7|6706.7|6705.5|6704.5|6708.2|6707.2|6705|6704|219
1634290500000|2021-10-15 09:35:00|6705.2|6704.2|6706.7|6705.7|6710|6709|6705.2|6704.2|134
1634290800000|2021-10-15 09:40:00|6707|6706|6706.7|6705.7|6709.5|6708.5|6706.2|6705.2|144
1634291100000|2021-10-15 09:45:00|6707|6706|6712.7|6711.7|6712.7|6711.7|6707|6706|218
1634291400000|2021-10-15 09:50:00|6713.5|6712.5|6714.5|6713.5|6714.5|6713.5|6710.7|6709.7|703
1634291700000|2021-10-15 09:55:00|6714.7|6713.7|6717.7|6716.7|6722.5|6721.5|6714.5|6713.5|702
1634292000000|2021-10-15 10:00:00|6717.5|6716.5|6717.2|6716.2|6718.5|6717.5|6715.5|6714.5|495
1634292300000|2021-10-15 10:05:00|6717.5|6716.5|6714.5|6713.5|6718.5|6717.5|6714|6713|268
1634292600000|2021-10-15 10:10:00|6714.2|6713.2|6718.2|6717.2|6719.2|6718.2|6713.5|6712.5|3017
1634292900000|2021-10-15 10:15:00|6718.5|6717.5|6713|6712|6719.5|6718.5|6711.7|6710.7|168
1634293200000|2021-10-15 10:20:00|6713.2|6712.2|6713.2|6712.2|6714.5|6713.5|6712.5|6711.5|128
1634293500000|2021-10-15 10:25:00|6713.5|6712.5|6714.5|6713.5|6715.7|6714.7|6713.2|6712.2|204
1634293800000|2021-10-15 10:30:00|6714.7|6713.7|6713.7|6712.7|6715.2|6714.2|6713.2|6712.2|121
1634294100000|2021-10-15 10:35:00|6713.5|6712.5|6710.5|6709.5|6713.7|6712.7|6710.5|6709.5|108
1634294400000|2021-10-15 10:40:00|6710.7|6709.7|6711.5|6710.5|6712.2|6711.2|6709.5|6708.5|119
1634294700000|2021-10-15 10:45:00|6711.7|6710.7|6711|6710|6713.5|6712.5|6709.5|6708.5|132
1634295000000|2021-10-15 10:50:00|6711.2|6710.2|6708.7|6707.7|6712|6711|6708.2|6707.2|102
1634295300000|2021-10-15 10:55:00|6709|6708|6709.2|6708.2|6711.5|6710.5|6708.5|6707.5|139
1634295600000|2021-10-15 11:00:00|6709.5|6708.5|6709.5|6708.5|6712.5|6711.5|6708|6707|1497
1634295900000|2021-10-15 11:05:00|6708.7|6707.7|6709|6708|6711.2|6710.2|6708|6707|127
1634296200000|2021-10-15 11:10:00|6708.7|6707.7|6710.7|6709.7|6711|6710|6707.7|6706.7|140
1634296500000|2021-10-15 11:15:00|6711|6710|6716|6715|6716.5|6715.5|6710.7|6709.7|215
1634296800000|2021-10-15 11:20:00|6715.7|6714.7|6718.2|6717.2|6719.2|6718.2|6715.7|6714.7|123
1634297100000|2021-10-15 11:25:00|6718.5|6717.5|6719.5|6718.5|6720.5|6719.5|6717.7|6716.7|177
1634297400000|2021-10-15 11:30:00|6719.2|6718.2|6716.7|6715.7|6719.7|6718.7|6716.7|6715.7|238
1634297700000|2021-10-15 11:35:00|6716.5|6715.5|6715.2|6714.2|6718.2|6717.2|6715|6714|137
1634298000000|2021-10-15 11:40:00|6714.6|6713.6|6714.6|6713.6|6715.6|6714.6|6713.9|6712.9|130
1634298300000|2021-10-15 11:45:00|6714.4|6713.4|6714.1|6713.1|6715.4|6714.4|6713.6|6712.6|203
1634298600000|2021-10-15 11:50:00|6713.9|6712.9|6712.4|6711.4|6714.4|6713.4|6712.4|6711.4|258
1634298900000|2021-10-15 11:55:00|6712.6|6711.6|6710.9|6709.9|6712.9|6711.9|6710.6|6709.6|169
1634299200000|2021-10-15 12:00:00|6711.1|6710.1|6712.6|6711.6|6713.4|6712.4|6709.9|6708.9|257
1634299500000|2021-10-15 12:05:00|6712.9|6711.9|6710.9|6709.9|6713.6|6712.6|6710.6|6709.6|113
1634299800000|2021-10-15 12:10:00|6710.6|6709.6|6711.1|6710.1|6711.9|6710.9|6710.6|6709.6|191
1634300100000|2021-10-15 12:15:00|6710.9|6709.9|6709.4|6708.4|6710.9|6709.9|6708.6|6707.6|137
1634300400000|2021-10-15 12:20:00|6709.1|6708.1|6711.9|6710.9|6712.1|6711.1|6709.1|6708.1|164
1634300700000|2021-10-15 12:25:00|6712.1|6711.1|6710.1|6709.1|6712.9|6711.9|6709.4|6708.4|254
1634301000000|2021-10-15 12:30:00|6709.9|6708.9|6714.6|6713.6|6714.9|6713.9|6709.4|6708.4|239
1634301300000|2021-10-15 12:35:00|6714.4|6713.4|6720.1|6719.1|6720.4|6719.4|6714.4|6713.4|171
1634301600000|2021-10-15 12:40:00|6720.4|6719.4|6723.9|6722.9|6725.9|6724.9|6720.1|6719.1|308
1634301900000|2021-10-15 12:45:00|6723.6|6722.6|6722.1|6721.1|6724.1|6723.1|6720.6|6719.6|588
1634302200000|2021-10-15 12:50:00|6722.4|6721.4|6721.4|6720.4|6722.9|6721.9|6719.9|6718.9|142
1634302500000|2021-10-15 12:55:00|6721.6|6720.6|6722.1|6721.1|6723.9|6722.9|6720.9|6719.9|230
1634302800000|2021-10-15 13:00:00|6721.9|6720.9|6720.9|6719.9|6723.4|6722.4|6720.4|6719.4|191
1634303100000|2021-10-15 13:05:00|6720.6|6719.6|6718.9|6717.9|6721.4|6720.4|6717.9|6716.9|156
1634303400000|2021-10-15 13:10:00|6719.1|6718.1|6721.4|6720.4|6721.9|6720.9|6718.6|6717.6|239
1634303700000|2021-10-15 13:15:00|6721.1|6720.1|6721.1|6720.1|6722.1|6721.1|6720.4|6719.4|703
1634304000000|2021-10-15 13:20:00|6721.4|6720.4|6721.9|6720.9|6722.6|6721.6|6720.4|6719.4|391
1634304300000|2021-10-15 13:25:00|6722.4|6721.4|6721.1|6720.1|6722.9|6721.9|6720.4|6719.4|213
1634304600000|2021-10-15 13:30:00|6720.9|6719.9|6721.1|6720.1|6723.9|6722.9|6719.9|6718.9|1408
1634304900000|2021-10-15 13:35:00|6721.4|6720.4|6725.9|6724.9|6725.9|6724.9|6720.9|6719.9|585
1634305200000|2021-10-15 13:40:00|6725.6|6724.6|6736.1|6735.1|6736.4|6735.4|6724.9|6723.9|861
1634305500000|2021-10-15 13:45:00|6736.4|6735.4|6737.9|6736.9|6740.4|6739.4|6733.9|6732.9|1335
1634305800000|2021-10-15 13:50:00|6737.6|6736.6|6741.9|6740.9|6741.9|6740.9|6735.9|6734.9|1380
1634306100000|2021-10-15 13:55:00|6741.6|6740.6|6745.6|6744.6|6745.9|6744.9|6740.9|6739.9|1006
1634306400000|2021-10-15 14:00:00|6746.1|6745.1|6738.4|6737.4|6746.1|6745.1|6735.4|6734.4|1335
1634306700000|2021-10-15 14:05:00|6738.6|6737.6|6739.6|6738.6|6742.9|6741.9|6738.1|6737.1|423
1634307000000|2021-10-15 14:10:00|6740.5|6739.5|6736.8|6735.8|6741|6740|6736.5|6735.5|340
1634307300000|2021-10-15 14:15:00|6736.5|6735.5|6733.5|6732.5|6738.8|6737.8|6733.3|6732.3|382
1634307600000|2021-10-15 14:20:00|6733.3|6732.3|6731.5|6730.5|6734.3|6733.3|6731.3|6730.3|289
1634307900000|2021-10-15 14:25:00|6731.3|6730.3|6722.8|6721.8|6731.8|6730.8|6721.3|6720.3|591
1634308200000|2021-10-15 14:30:00|6722.5|6721.5|6730.3|6729.3|6731.3|6730.3|6722.5|6721.5|501
1634308500000|2021-10-15 14:35:00|6730.5|6729.5|6731.8|6730.8|6731.8|6730.8|6727.3|6726.3|347
1634308800000|2021-10-15 14:40:00|6731.5|6730.5|6733.3|6732.3|6733.8|6732.8|6729.8|6728.8|374
1634309100000|2021-10-15 14:45:00|6733.5|6732.5|6733.8|6732.8|6734.3|6733.3|6731.5|6730.5|446
1634309400000|2021-10-15 14:50:00|6733.5|6732.5|6733|6732|6735.8|6734.8|6732.3|6731.3|377
1634309700000|2021-10-15 14:55:00|6732.8|6731.8|6733.3|6732.3|6734.3|6733.3|6732.8|6731.8|237
1634310000000|2021-10-15 15:00:00|6733.5|6732.5|6732.5|6731.5|6736|6735|6732.3|6731.3|347
1634310300000|2021-10-15 15:05:00|6732.8|6731.8|6733.8|6732.8|6736|6735|6730.8|6729.8|324
1634310600000|2021-10-15 15:10:00|6734|6733|6732.3|6731.3|6735|6734|6731.8|6730.8|396
1634310900000|2021-10-15 15:15:00|6732.5|6731.5|6732.3|6731.3|6733.8|6732.8|6731|6730|491
1634311200000|2021-10-15 15:20:00|6732.8|6731.8|6731.5|6730.5|6733.3|6732.3|6730.3|6729.3|972
1634311500000|2021-10-15 15:25:00|6732|6731|6731|6730|6733.3|6732.3|6727.8|6726.8|1123
1634311800000|2021-10-15 15:30:00|6731.5|6729.5|6729|6727|6732.3|6730.3|6727|6725|2181
1634312100000|2021-10-15 15:35:00|6729.8|6727.8|6732.3|6730.3|6733.8|6731.8|6729.8|6727.8|1133
1634312400000|2021-10-15 15:40:00|6731.8|6729.8|6728|6726|6733.8|6731.8|6727.8|6725.8|313
1634312700000|2021-10-15 15:45:00|6728.3|6726.3|6728.3|6726.3|6729.8|6727.8|6727.3|6725.3|162
1634313000000|2021-10-15 15:50:00|6728.5|6726.5|6727|6725|6728.8|6726.8|6725.3|6723.3|134
1634313300000|2021-10-15 15:55:00|6727.3|6725.3|6727.5|6725.5|6728.8|6726.8|6726.5|6724.5|52
1634313600000|2021-10-15 16:00:00|6727.8|6725.8|6729.3|6727.3|6729.3|6727.3|6727.3|6725.3|41
1634313900000|2021-10-15 16:05:00|6728.8|6726.8|6730.5|6728.5|6731.3|6729.3|6728.3|6726.3|76
1634314200000|2021-10-15 16:10:00|6730.8|6728.8|6731.3|6729.3|6732|6730|6729.8|6727.8|165
1634314500000|2021-10-15 16:15:00|6731|6729|6731.3|6729.3|6731.8|6729.8|6730.8|6728.8|41
1634314800000|2021-10-15 16:20:00|6731.5|6729.5|6728.5|6726.5|6731.5|6729.5|6727.8|6725.8|109
1634315100000|2021-10-15 16:25:00|6728.8|6726.8|6730|6728|6730|6728|6727.8|6725.8|35
1634315400000|2021-10-15 16:30:00|6730.3|6728.3|6729.5|6727.5|6731|6729|6729.3|6727.3|115
1634315700000|2021-10-15 16:35:00|6729.8|6727.8|6731.5|6729.5|6731.8|6729.8|6728.8|6726.8|27
1634316000000|2021-10-15 16:40:00|6731.8|6729.8|6734|6732|6734.3|6732.3|6731.3|6729.3|50
1634316300000|2021-10-15 16:45:00|6733.8|6731.8|6733.8|6731.8|6734.8|6732.8|6733.3|6731.3|55
1634316600000|2021-10-15 16:50:00|6733.5|6731.5|6734.8|6732.8|6735|6733|6732.8|6730.8|44
1634316900000|2021-10-15 16:55:00|6735|6733|6735.8|6733.8|6735.8|6733.8|6735|6733|95
1634317200000|2021-10-15 17:00:00|6736|6734|6735.3|6733.3|6736.8|6734.8|6734.5|6732.5|129
1634317500000|2021-10-15 17:05:00|6735.5|6733.5|6736.8|6734.8|6737.3|6735.3|6735.5|6733.5|60
1634317800000|2021-10-15 17:10:00|6737|6735|6734.5|6732.5|6737.3|6735.3|6734.3|6732.3|53
1634318100000|2021-10-15 17:15:00|6734.8|6732.8|6734.3|6732.3|6735|6733|6733|6731|26
1634318400000|2021-10-15 17:20:00|6734|6732|6734|6732|6734.5|6732.5|6733.8|6731.8|17
1634318700000|2021-10-15 17:25:00|6733.8|6731.8|6733|6731|6735|6733|6733|6731|48
1634319000000|2021-10-15 17:30:00|6732.8|6730.8|6736|6734|6736|6734|6732.8|6730.8|60
1634319300000|2021-10-15 17:35:00|6736.3|6734.3|6736.3|6734.3|6736.8|6734.8|6736.3|6734.3|42
1634319600000|2021-10-15 17:40:00|6736|6734|6735.8|6733.8|6736|6734|6734.8|6732.8|42
1634319900000|2021-10-15 17:45:00|6735.5|6733.5|6737.5|6735.5|6737.8|6735.8|6735.3|6733.3|52
1634320200000|2021-10-15 17:50:00|6737.8|6735.8|6738|6736|6738.8|6736.8|6737|6735|40
1634320500000|2021-10-15 17:55:00|6737.8|6735.8|6737.5|6735.5|6737.8|6735.8|6736.8|6734.8|26
1634320800000|2021-10-15 18:00:00|6737.8|6735.8|6741.3|6739.3|6741.3|6739.3|6737.5|6735.5|29
1634321100000|2021-10-15 18:05:00|6741|6739|6742|6740|6742.3|6740.3|6739.8|6737.8|40
1634321400000|2021-10-15 18:10:00|6741.8|6739.8|6741.8|6739.8|6742.8|6740.8|6741.5|6739.5|35
1634321700000|2021-10-15 18:15:00|6742|6740|6742.3|6740.3|6742.5|6740.5|6741.3|6739.3|30
1634322000000|2021-10-15 18:20:00|6742.5|6740.5|6742.8|6740.8|6742.8|6740.8|6741.8|6739.8|60
1634322300000|2021-10-15 18:25:00|6743|6741|6741.8|6739.8|6744|6742|6741.3|6739.3|70
1634322600000|2021-10-15 18:30:00|6742|6740|6741.3|6739.3|6742.5|6740.5|6740.5|6738.5|27
1634322900000|2021-10-15 18:35:00|6741|6739|6741|6739|6741.5|6739.5|6739.8|6737.8|29
1634323200000|2021-10-15 18:40:00|6740.8|6738.8|6740.3|6738.3|6740.8|6738.8|6739.3|6737.3|17
1634323500000|2021-10-15 18:45:00|6740|6738|6739.5|6737.5|6740|6738|6738.3|6736.3|37
1634323800000|2021-10-15 18:50:00|6739.3|6737.3|6740|6738|6740.8|6738.8|6738.8|6736.8|26
1634324100000|2021-10-15 18:55:00|6740.3|6738.3|6741.3|6739.3|6742.3|6740.3|6740.3|6738.3|31
1634324400000|2021-10-15 19:00:00|6741|6739|6737.3|6735.3|6742.3|6740.3|6737.3|6735.3|42
1634324700000|2021-10-15 19:05:00|6737|6735|6734.5|6732.5|6737.8|6735.8|6734.3|6732.3|70
1634325000000|2021-10-15 19:10:00|6734.3|6732.3|6737.5|6735.5|6737.8|6735.8|6734.3|6732.3|56
1634325300000|2021-10-15 19:15:00|6737.3|6735.3|6738.5|6736.5|6740|6738|6736.8|6734.8|26
1634325600000|2021-10-15 19:20:00|6739.8|6737.8|6737.5|6735.5|6739.8|6737.8|6736.5|6734.5|44
1634325900000|2021-10-15 19:25:00|6737.8|6735.8|6739|6737|6740.8|6738.8|6737.5|6735.5|29
1634326200000|2021-10-15 19:30:00|6739.3|6737.3|6738.8|6736.8|6739.3|6737.3|6737|6735|37
1634326500000|2021-10-15 19:35:00|6738.5|6736.5|6740|6738|6740.8|6738.8|6737.8|6735.8|25
1634326800000|2021-10-15 19:40:00|6739.8|6737.8|6741|6739|6741|6739|6739|6737|17
1634327100000|2021-10-15 19:45:00|6740.8|6738.8|6737.5|6735.5|6740.8|6738.8|6737.3|6735.3|64
1634327400000|2021-10-15 19:50:00|6738|6736|6736.8|6734.8|6739.5|6737.5|6736.3|6734.3|93
1634327700000|2021-10-15 19:55:00|6737.5|6735.5|6743.3|6741.3|6743.3|6741.3|6736.8|6734.8|148
1634328000000|2021-10-15 20:00:00|6740.4|6736.4|6742.8|6738.8|6745.2|6741.2|6739|6735|0
1634328300000|2021-10-15 20:05:00|6742.4|6738.4|6743.2|6739.2|6743.6|6739.6|6741.7|6737.7|0
1634328600000|2021-10-15 20:10:00|6743.3|6739.3|6742.7|6738.7|6743.6|6739.6|6742.7|6738.7|0
1634328900000|2021-10-15 20:15:00|6742.8|6738.8|6743.5|6739.5|6743.5|6739.5|6742.7|6738.7|0
1634329200000|2021-10-15 20:20:00|6743.4|6739.4|6743.5|6739.5|6743.8|6739.8|6743.2|6739.2|0
1634329500000|2021-10-15 20:25:00|6743.3|6739.3|6744.6|6740.6|6745.1|6741.1|6743.1|6739.1|0
1634329800000|2021-10-15 20:30:00|6744.3|6740.3|6745.1|6741.1|6745.4|6741.4|6744|6740|0
1634330100000|2021-10-15 20:35:00|6745.2|6741.2|6745.6|6741.6|6746.2|6742.2|6745.2|6741.2|0
1634330400000|2021-10-15 20:40:00|6745.7|6741.7|6746.3|6742.3|6746.3|6742.3|6745.7|6741.7|0
1634330700000|2021-10-15 20:45:00|6746.2|6742.2|6744.3|6740.3|6746.3|6742.3|6744.3|6740.3|0
1634331000000|2021-10-15 20:50:00|6744.4|6740.4|6743.5|6739.5|6745.1|6741.1|6743.5|6739.5|0
1634331300000|2021-10-15 20:55:00|6743.9|6739.9|6747.8|6743.8|6748.2|6744.2|6743.9|6739.9|0
1634508000000|2021-10-17 22:00:00|6753.3|6749.3|6750.7|6746.7|6753.8|6749.8|6746.1|6742.1|0
1634508300000|2021-10-17 22:05:00|6751|6747|6748.4|6744.4|6751|6747|6748.2|6744.2|0
1634508600000|2021-10-17 22:10:00|6748.3|6744.3|6746.6|6742.6|6749.3|6745.3|6746.6|6742.6|0
1634508900000|2021-10-17 22:15:00|6746.8|6742.8|6746.4|6742.4|6746.9|6742.9|6744.6|6740.6|0
1634509200000|2021-10-17 22:20:00|6746.1|6742.1|6741.4|6737.4|6748.6|6744.6|6741|6737|0
1634509500000|2021-10-17 22:25:00|6741.3|6737.3|6739.7|6735.7|6742.1|6738.1|6738.1|6734.1|0
1634509800000|2021-10-17 22:30:00|6739.8|6735.8|6733.7|6729.7|6740|6736|6733|6729|0
1634510100000|2021-10-17 22:35:00|6733.8|6729.8|6736.1|6732.1|6736.9|6732.9|6732.6|6728.6|0
1634510400000|2021-10-17 22:40:00|6736.3|6732.3|6736.4|6732.4|6737.5|6733.5|6735.3|6731.3|0
1634510700000|2021-10-17 22:45:00|6736.3|6732.3|6735.8|6731.8|6736.3|6732.3|6734.2|6730.2|0
1634511000000|2021-10-17 22:50:00|6735.9|6731.9|6735.5|6731.5|6736.5|6732.5|6735|6731|0
1634511300000|2021-10-17 22:55:00|6735.6|6731.6|6736.6|6732.6|6737|6733|6735.5|6731.5|0
1634511600000|2021-10-17 23:00:00|6736.7|6732.7|6734.7|6730.7|6737|6733|6733.5|6729.5|0
1634511900000|2021-10-17 23:05:00|6734.6|6730.6|6738.6|6734.6|6738.6|6734.6|6734.3|6730.3|0
1634512200000|2021-10-17 23:10:00|6738.5|6734.5|6738.2|6734.2|6738.6|6734.6|6736.8|6732.8|0
1634512500000|2021-10-17 23:15:00|6738.3|6734.3|6735.8|6732.8|6738.6|6735.1|6735.8|6732.8|0
1634512800000|2021-10-17 23:20:00|6735.7|6732.7|6736.3|6733.3|6736.8|6733.8|6734.7|6731.7|0
1634513100000|2021-10-17 23:25:00|6736.5|6733.5|6734.7|6731.7|6736.6|6733.6|6731.3|6728.3|0
1634513400000|2021-10-17 23:30:00|6734.8|6731.8|6732|6729|6735.2|6732.2|6730.2|6727.2|0
1634513700000|2021-10-17 23:35:00|6732.1|6729.1|6729.4|6726.4|6733.2|6730.2|6729.4|6726.4|0
1634514000000|2021-10-17 23:40:00|6729.6|6726.6|6731.2|6728.2|6732|6729|6729.4|6726.4|0
1634514300000|2021-10-17 23:45:00|6731|6728|6727.1|6724.1|6731.2|6728.2|6726.7|6723.7|0
1634514600000|2021-10-17 23:50:00|6727.3|6724.3|6727.8|6724.8|6729.4|6726.4|6727.1|6724.1|0
1634514900000|2021-10-17 23:55:00|6727.7|6724.7|6727.1|6724.1|6728.6|6725.6|6727.1|6724.1|0
1634515200000|2021-10-18 00:00:00|6727.2|6724.2|6726.1|6723.1|6727.8|6724.8|6723.1|6720.1|0
1634515500000|2021-10-18 00:05:00|6726.3|6723.3|6729.8|6726.8|6730.2|6727.2|6725.5|6722.5|0
1634515800000|2021-10-18 00:10:00|6729.7|6726.7|6728.7|6725.7|6729.8|6726.8|6726.4|6723.4|0
1634516100000|2021-10-18 00:15:00|6727.4|6724.4|6725|6722|6727.4|6724.4|6722.5|6719.5|0
1634516400000|2021-10-18 00:20:00|6724.9|6721.9|6730.3|6727.3|6731.2|6728.2|6724.9|6721.9|0
1634516700000|2021-10-18 00:25:00|6730.4|6727.4|6729.1|6726.1|6731.9|6728.9|6728.1|6725.1|0
1634517000000|2021-10-18 00:30:00|6729|6726|6731.4|6728.4|6732|6729|6727.3|6724.3|0
1634517300000|2021-10-18 00:35:00|6731.7|6728.7|6733.1|6730.1|6734.1|6731.1|6731.7|6728.7|0
1634517600000|2021-10-18 00:40:00|6733.4|6730.4|6738.1|6735.1|6739|6736|6732.6|6729.6|0
1634517900000|2021-10-18 00:45:00|6737.1|6734.1|6732.5|6729.5|6737.1|6734.1|6732.4|6729.4|0
1634518200000|2021-10-18 00:50:00|6732.6|6729.6|6738.9|6735.9|6740.5|6737.5|6732.6|6729.6|0
1634518500000|2021-10-18 00:55:00|6738.8|6735.8|6732.5|6729.5|6738.9|6735.9|6731.9|6728.9|0
1634518800000|2021-10-18 01:00:00|6732.4|6729.4|6731.2|6728.2|6733.3|6730.3|6727.7|6724.7|0
1634519100000|2021-10-18 01:05:00|6731.3|6728.3|6734.2|6731.2|6735|6732|6729.5|6726.5|0
1634519400000|2021-10-18 01:10:00|6734.3|6731.3|6730.2|6727.2|6734.6|6731.6|6727.4|6724.4|0
1634519700000|2021-10-18 01:15:00|6729.5|6726.5|6730.4|6727.4|6732.7|6729.7|6728.8|6725.8|0
1634520000000|2021-10-18 01:20:00|6730.5|6727.5|6732.7|6729.7|6733.1|6730.1|6730.5|6727.5|0
1634520300000|2021-10-18 01:25:00|6732.6|6729.6|6730.7|6727.7|6732.7|6729.7|6730.4|6727.4|0
1634520600000|2021-10-18 01:30:00|6730.6|6727.6|6727.7|6724.7|6731.2|6728.2|6726.5|6723.5|0
1634520900000|2021-10-18 01:35:00|6727.6|6724.6|6725.9|6722.9|6728.2|6725.2|6725.1|6722.1|0
1634521200000|2021-10-18 01:40:00|6726|6723|6725.7|6722.7|6729|6726|6724.9|6721.9|0
1634521500000|2021-10-18 01:45:00|6725.4|6722.4|6726.2|6723.2|6726.9|6723.9|6722.2|6719.2|0
1634521800000|2021-10-18 01:50:00|6726.1|6723.1|6729.4|6726.4|6730.2|6727.2|6725.4|6722.4|0
1634522100000|2021-10-18 01:55:00|6729.3|6726.3|6731.6|6728.6|6732.4|6729.4|6729|6726|0
1634522400000|2021-10-18 02:00:00|6731.5|6728.5|6733.4|6730.4|6733.8|6730.8|6728.5|6725.5|0
1634522700000|2021-10-18 02:05:00|6733.5|6730.5|6734.4|6731.4|6735.2|6732.2|6732.2|6729.2|0
1634523000000|2021-10-18 02:10:00|6734.3|6731.3|6734.5|6731.5|6735.6|6732.6|6732.6|6729.6|0
1634523300000|2021-10-18 02:15:00|6734.4|6731.4|6734|6731|6736.4|6733.4|6734|6731|0
1634523600000|2021-10-18 02:20:00|6733.8|6730.8|6734.8|6731.8|6734.9|6731.9|6732.8|6729.8|0
1634523900000|2021-10-18 02:25:00|6734.9|6731.9|6735.4|6732.4|6735.8|6732.8|6734.4|6731.4|0
1634524200000|2021-10-18 02:30:00|6735.5|6732.5|6735.9|6732.9|6736.6|6733.6|6733.1|6730.1|0
1634524500000|2021-10-18 02:35:00|6735.8|6732.8|6734.2|6731.2|6735.8|6732.8|6734.2|6731.2|0
1634524800000|2021-10-18 02:40:00|6734.3|6731.3|6734.2|6731.2|6735|6732|6733.1|6730.1|0
1634525100000|2021-10-18 02:45:00|6734.1|6731.1|6734.2|6731.2|6734.9|6731.9|6733.4|6730.4|0
1634525400000|2021-10-18 02:50:00|6734.4|6731.4|6736.6|6733.6|6736.6|6733.6|6734.4|6731.4|0
1634525700000|2021-10-18 02:55:00|6736.5|6733.5|6736|6733|6736.6|6733.6|6734|6731|0
1634526000000|2021-10-18 03:00:00|6736.1|6733.1|6736.4|6733.4|6737.1|6734.1|6734.4|6731.4|0
1634526300000|2021-10-18 03:05:00|6736.3|6733.3|6737.3|6734.3|6737.3|6734.3|6734.3|6731.3|0
1634526600000|2021-10-18 03:10:00|6737.1|6734.1|6736.6|6733.6|6737.1|6734.1|6735.8|6732.8|0
1634526900000|2021-10-18 03:15:00|6736.4|6733.4|6736.2|6733.2|6736.6|6733.6|6735|6732|0
1634527200000|2021-10-18 03:20:00|6736.1|6733.1|6735|6732|6736.6|6733.6|6734.3|6731.3|0
1634527500000|2021-10-18 03:25:00|6734.9|6731.9|6735|6732|6735.3|6732.3|6733.4|6730.4|0
1634527800000|2021-10-18 03:30:00|6734.9|6731.9|6736.9|6733.9|6737.3|6734.3|6734.2|6731.2|0
1634528100000|2021-10-18 03:35:00|6736.7|6733.7|6737.3|6734.3|6737.3|6734.3|6735.8|6732.8|0
1634528400000|2021-10-18 03:40:00|6737.1|6734.1|6735.8|6732.8|6737.3|6734.3|6735|6732|0
1634528700000|2021-10-18 03:45:00|6736.1|6733.1|6735|6732|6736.6|6733.6|6735|6732|0
1634529000000|2021-10-18 03:50:00|6734.7|6731.7|6734.9|6731.9|6735|6732|6734.2|6731.2|0
1634529300000|2021-10-18 03:55:00|6734.7|6731.7|6734.1|6731.1|6734.9|6731.9|6733.4|6730.4|0
1634529600000|2021-10-18 04:00:00|6734|6731|6732.5|6729.5|6734.2|6731.2|6731.7|6728.7|0
1634529900000|2021-10-18 04:05:00|6732.4|6729.4|6731|6728|6732.5|6729.5|6730.1|6727.1|0
1634530200000|2021-10-18 04:10:00|6730.9|6727.9|6730.9|6727.9|6731|6728|6730.9|6727.9|0
1634530500000|2021-10-18 04:15:00|6731|6728|6731.7|6728.7|6731.8|6728.8|6730.9|6727.9|0
1634530800000|2021-10-18 04:20:00|6731.6|6728.6|6730.8|6727.8|6731.6|6728.6|6730.4|6727.4|0
1634531100000|2021-10-18 04:25:00|6730.7|6727.7|6730.7|6727.7|6730.8|6727.8|6730|6727|0
1634531400000|2021-10-18 04:30:00|6730.8|6727.8|6731.5|6728.5|6732.4|6729.4|6730.7|6727.7|0
1634531700000|2021-10-18 04:35:00|6731.8|6728.8|6732.2|6729.2|6733.1|6730.1|6731.8|6728.8|0
1634532000000|2021-10-18 04:40:00|6732.5|6729.5|6732.9|6729.9|6733|6730|6732.1|6729.1|0
1634532300000|2021-10-18 04:45:00|6732.8|6729.8|6732.8|6729.8|6732.9|6729.9|6732.4|6729.4|0
1634532600000|2021-10-18 04:50:00|6732.9|6729.9|6732.9|6729.9|6734|6731|6732|6729|0
1634532900000|2021-10-18 04:55:00|6733|6730|6728.2|6725.2|6733.6|6730.6|6728.2|6725.2|0
1634533200000|2021-10-18 05:00:00|6728.3|6725.3|6732|6729|6732|6729|6728.2|6725.2|0
1634533500000|2021-10-18 05:05:00|6731.3|6728.3|6731.2|6728.2|6731.3|6728.3|6729.7|6726.7|0
1634533800000|2021-10-18 05:10:00|6730.9|6727.9|6731.9|6728.9|6732.1|6729.1|6730.4|6727.4|0
1634534100000|2021-10-18 05:15:00|6731.6|6728.6|6732.7|6729.7|6733.4|6730.4|6730.3|6727.3|0
1634534400000|2021-10-18 05:20:00|6732.4|6729.4|6732|6729|6732.4|6729.4|6730.5|6727.5|0
1634534700000|2021-10-18 05:25:00|6731.7|6728.7|6729.8|6726.8|6732.1|6729.1|6729.8|6726.8|0
1634535000000|2021-10-18 05:30:00|6729.5|6726.5|6728.3|6725.3|6729.5|6726.5|6727.4|6724.4|0
1634535300000|2021-10-18 05:35:00|6728.4|6725.4|6729.8|6726.8|6729.9|6726.9|6728.2|6725.2|0
1634535600000|2021-10-18 05:40:00|6729.9|6726.9|6730.5|6727.5|6731.4|6728.4|6729.8|6726.8|0
1634535900000|2021-10-18 05:45:00|6730.8|6727.8|6730.5|6727.5|6731.3|6728.3|6729.7|6726.7|0
1634536200000|2021-10-18 05:50:00|6730.2|6727.2|6729.8|6726.8|6731.2|6728.2|6729.4|6726.4|0
1634536500000|2021-10-18 05:55:00|6729.9|6726.9|6728.8|6725.8|6731.3|6728.3|6728.8|6725.8|0
1634536800000|2021-10-18 06:00:00|6728.9|6725.9|6713|6711|6728.9|6725.9|6712.8|6710.8|494
1634537100000|2021-10-18 06:05:00|6713.3|6711.3|6708.5|6706.5|6714.5|6712.5|6708.5|6706.5|216
1634537400000|2021-10-18 06:10:00|6709.3|6707.3|6704.5|6702.5|6710.5|6708.5|6702.5|6700.5|229
1634537700000|2021-10-18 06:15:00|6704.3|6702.3|6702|6700|6706.5|6704.5|6699.3|6697.3|187
1634538000000|2021-10-18 06:20:00|6703|6701|6703.8|6701.8|6704.8|6702.8|6698.5|6696.5|291
1634538300000|2021-10-18 06:25:00|6704|6702|6702.5|6700.5|6704.3|6702.3|6701.5|6699.5|188
1634538600000|2021-10-18 06:30:00|6702.8|6700.8|6702.5|6700.5|6703.5|6701.5|6700.5|6698.5|209
1634538900000|2021-10-18 06:35:00|6702.8|6700.8|6701.3|6699.3|6703|6701|6698.3|6696.3|164
1634539200000|2021-10-18 06:40:00|6701.5|6699.5|6700|6698|6701.8|6699.8|6700|6698|63
1634539500000|2021-10-18 06:45:00|6700.3|6698.3|6700.3|6698.3|6700.8|6698.8|6699.5|6697.5|59
1634539800000|2021-10-18 06:50:00|6700.5|6698.5|6703|6701|6703.8|6701.8|6699.8|6697.8|143
1634540100000|2021-10-18 06:55:00|6703.3|6701.3|6703.3|6701.3|6708|6706|6700.3|6698.3|331
1634540400000|2021-10-18 07:00:00|6702.8|6701.8|6687.5|6686.5|6707.5|6706.5|6686.3|6685.3|1805
1634540700000|2021-10-18 07:05:00|6687.8|6686.8|6679|6678|6692.8|6691.8|6674.5|6673.5|1445
1634541000000|2021-10-18 07:10:00|6678.5|6677.5|6682.3|6681.3|6683.8|6682.8|6676|6675|930
1634541300000|2021-10-18 07:15:00|6682.5|6681.5|6674.3|6673.3|6684.8|6683.8|6674|6673|769
1634541600000|2021-10-18 07:20:00|6674.5|6673.5|6664|6663|6674.5|6673.5|6658.8|6657.8|1443
1634541900000|2021-10-18 07:25:00|6664.3|6663.3|6673|6672|6677.3|6676.3|6663.8|6662.8|801
1634542200000|2021-10-18 07:30:00|6672.8|6671.8|6667.3|6666.3|6675|6674|6664|6663|806
1634542500000|2021-10-18 07:35:00|6667.5|6666.5|6660|6659|6669.5|6668.5|6660|6659|668
1634542800000|2021-10-18 07:40:00|6659.8|6658.8|6661.3|6660.3|6665.8|6664.8|6658.8|6657.8|597
1634543100000|2021-10-18 07:45:00|6660.8|6659.8|6662.5|6661.5|6664.8|6663.8|6660|6659|506
1634543400000|2021-10-18 07:50:00|6662.3|6661.3|6664|6663|6664|6663|6657.2|6656.2|542
1634543700000|2021-10-18 07:55:00|6663.5|6662.5|6664.2|6663.2|6671|6670|6663.2|6662.2|590
1634544000000|2021-10-18 08:00:00|6664.5|6663.5|6674.7|6673.7|6675|6674|6660.2|6659.2|479
1634544300000|2021-10-18 08:05:00|6674.5|6673.5|6673|6672|6674.5|6673.5|6668.5|6667.5|442
1634544600000|2021-10-18 08:10:00|6673.2|6672.2|6677.5|6676.5|6678.2|6677.2|6673|6672|451
1634544900000|2021-10-18 08:15:00|6677.2|6676.2|6673.7|6672.7|6677.2|6676.2|6671.7|6670.7|233
1634545200000|2021-10-18 08:20:00|6674|6673|6679|6678|6682.5|6681.5|6673|6672|309
1634545500000|2021-10-18 08:25:00|6678.7|6677.7|6676.7|6675.7|6681.5|6680.5|6675|6674|313
1634545800000|2021-10-18 08:30:00|6677|6676|6678|6677|6678.2|6677.2|6674|6673|211
1634546100000|2021-10-18 08:35:00|6678.7|6677.7|6677.5|6676.5|6680.2|6679.2|6676.5|6675.5|264
1634546400000|2021-10-18 08:40:00|6677.2|6676.2|6676.5|6675.5|6680.2|6679.2|6673.7|6672.7|332
1634546700000|2021-10-18 08:45:00|6676.2|6675.2|6675.7|6674.7|6679.7|6678.7|6674.5|6673.5|127
1634547000000|2021-10-18 08:50:00|6676|6675|6676.5|6675.5|6676.7|6675.7|6672.5|6671.5|175
1634547300000|2021-10-18 08:55:00|6676.2|6675.2|6677.2|6676.2|6679.2|6678.2|6676|6675|156
1634547600000|2021-10-18 09:00:00|6677.5|6676.5|6672.2|6671.2|6678.5|6677.5|6671.7|6670.7|181
1634547900000|2021-10-18 09:05:00|6672.5|6671.5|6673|6672|6676|6675|6671.7|6670.7|150
1634548200000|2021-10-18 09:10:00|6673.5|6672.5|6669|6668|6673.5|6672.5|6668|6667|217
1634548500000|2021-10-18 09:15:00|6668.7|6667.7|6673|6672|6673.5|6672.5|6667.5|6666.5|243
1634548800000|2021-10-18 09:20:00|6672.7|6671.7|6675.5|6674.5|6677.2|6676.2|6672.7|6671.7|167
1634549100000|2021-10-18 09:25:00|6675.7|6674.7|6680.2|6679.2|6680.2|6679.2|6674.5|6673.5|205
1634549400000|2021-10-18 09:30:00|6680.5|6679.5|6677.5|6676.5|6680.5|6679.5|6676|6675|176
1634549700000|2021-10-18 09:35:00|6677.2|6676.2|6674.5|6673.5|6678|6677|6673|6672|124
1634550000000|2021-10-18 09:40:00|6674.2|6673.2|6673.5|6672.5|6676|6675|6672|6671|178
1634550300000|2021-10-18 09:45:00|6673.7|6672.7|6675|6674|6676.7|6675.7|6672.2|6671.2|148
1634550600000|2021-10-18 09:50:00|6675.2|6674.2|6675|6674|6680.5|6679.5|6674.7|6673.7|265
1634550900000|2021-10-18 09:55:00|6674.7|6673.7|6673.5|6672.5|6675.5|6674.5|6672.2|6671.2|80
1634551200000|2021-10-18 10:00:00|6673.2|6672.2|6675|6674|6676|6675|6672.2|6671.2|173
1634551500000|2021-10-18 10:05:00|6675.2|6674.2|6673.2|6672.2|6675.7|6674.7|6672.2|6671.2|115
1634551800000|2021-10-18 10:10:00|6673|6672|6662.5|6661.5|6673|6672|6662.5|6661.5|426
1634552100000|2021-10-18 10:15:00|6662.7|6661.7|6661.5|6660.5|6663.5|6662.5|6657|6656|577
1634552400000|2021-10-18 10:20:00|6661.7|6660.7|6664.2|6663.2|6667|6666|6661.2|6660.2|221
1634552700000|2021-10-18 10:25:00|6664|6663|6665.2|6664.2|6667.2|6666.2|6662.7|6661.7|166
1634553000000|2021-10-18 10:30:00|6665|6664|6668.7|6667.7|6669|6668|6664.5|6663.5|111
1634553300000|2021-10-18 10:35:00|6668.5|6667.5|6667.7|6666.7|6669.2|6668.2|6666|6665|216
1634553600000|2021-10-18 10:40:00|6668|6667|6672.5|6671.5|6672.7|6671.7|6667|6666|350
1634553900000|2021-10-18 10:45:00|6672.2|6671.2|6669|6668|6672.2|6671.2|6668.5|6667.5|127
1634554200000|2021-10-18 10:50:00|6668.7|6667.7|6666|6665|6669|6668|6664.7|6663.7|120
1634554500000|2021-10-18 10:55:00|6666.2|6665.2|6667|6666|6669.5|6668.5|6665.2|6664.2|146
1634554800000|2021-10-18 11:00:00|6667.2|6666.2|6670.5|6669.5|6670.5|6669.5|6666.5|6665.5|225
1634555100000|2021-10-18 11:05:00|6670.2|6669.2|6675.2|6674.2|6676.5|6675.5|6668|6667|569
1634555400000|2021-10-18 11:10:00|6675|6674|6673|6672|6675|6674|6671.5|6670.5|123
1634555700000|2021-10-18 11:15:00|6672.7|6671.7|6675.5|6674.5|6676.5|6675.5|6672.7|6671.7|146
1634556000000|2021-10-18 11:20:00|6675.2|6674.2|6677.7|6676.7|6678|6677|6674.5|6673.5|212
1634556300000|2021-10-18 11:25:00|6677.5|6676.5|6679.7|6678.7|6680.5|6679.5|6675.2|6674.2|386
1634556600000|2021-10-18 11:30:00|6680|6679|6674|6673|6680.7|6679.7|6673.7|6672.7|162
1634556900000|2021-10-18 11:35:00|6674.2|6673.2|6674|6673|6676.5|6675.5|6672.7|6671.7|264
1634557200000|2021-10-18 11:40:00|6674.5|6673.5|6672.2|6671.2|6674.5|6673.5|6671.5|6670.5|124
1634557500000|2021-10-18 11:45:00|6672|6671|6674.2|6673.2|6674.5|6673.5|6670.2|6669.2|183
1634557800000|2021-10-18 11:50:00|6674|6673|6674.2|6673.2|6675|6674|6673|6672|203
1634558100000|2021-10-18 11:55:00|6674|6673|6670|6669|6674.2|6673.2|6669.5|6668.5|163
1634558400000|2021-10-18 12:00:00|6669.7|6668.7|6654.7|6653.7|6670|6669|6649.5|6648.5|2234
1634558700000|2021-10-18 12:05:00|6654.5|6653.5|6667.2|6666.2|6667.2|6666.2|6654.5|6653.5|814
1634559000000|2021-10-18 12:10:00|6667|6666|6660.7|6659.7|6667|6666|6660.5|6659.5|535
1634559300000|2021-10-18 12:15:00|6660.5|6659.5|6662.5|6661.5|6664|6663|6659.7|6658.7|230
1634559600000|2021-10-18 12:20:00|6662.2|6661.2|6657.5|6656.5|6663.7|6662.7|6656.5|6655.5|242
1634559900000|2021-10-18 12:25:00|6657.2|6656.2|6659.7|6658.7|6660.5|6659.5|6655.5|6654.5|176
1634560200000|2021-10-18 12:30:00|6659.5|6658.5|6661|6660|6661.5|6660.5|6656.2|6655.2|227
1634560500000|2021-10-18 12:35:00|6660.7|6659.7|6662.7|6661.7|6663|6662|6658.2|6657.2|212
1634560800000|2021-10-18 12:40:00|6662.5|6661.5|6661.2|6660.2|6662.7|6661.7|6658.5|6657.5|174
1634561100000|2021-10-18 12:45:00|6661|6660|6657|6656|6661.5|6660.5|6655.5|6654.5|235
1634561400000|2021-10-18 12:50:00|6657.2|6656.2|6653.2|6652.2|6658|6657|6652.5|6651.5|285
1634561700000|2021-10-18 12:55:00|6653.5|6652.5|6651|6650|6653.7|6652.7|6649.5|6648.5|267
1634562000000|2021-10-18 13:00:00|6650.7|6649.7|6656|6655|6658|6657|6649.5|6648.5|469
1634562300000|2021-10-18 13:05:00|6655.7|6654.7|6659.2|6658.2|6659.5|6658.5|6655.7|6654.7|367
1634562600000|2021-10-18 13:10:00|6659|6658|6659.2|6658.2|6659.7|6658.7|6655|6654|306
1634562900000|2021-10-18 13:15:00|6659.5|6658.5|6657.5|6656.5|6660.2|6659.2|6656.5|6655.5|304
1634563200000|2021-10-18 13:20:00|6657.7|6656.7|6657.2|6656.2|6660|6659|6655|6654|326
1634563500000|2021-10-18 13:25:00|6657.5|6656.5|6657.7|6656.7|6660.2|6659.2|6656.5|6655.5|204
1634563800000|2021-10-18 13:30:00|6657.5|6656.5|6647.2|6646.2|6658.7|6657.7|6647.2|6646.2|922
1634564100000|2021-10-18 13:35:00|6647.5|6646.5|6646.7|6645.7|6648.7|6647.7|6641.7|6640.7|727
1634564400000|2021-10-18 13:40:00|6646.5|6645.5|6657.2|6656.2|6658.2|6657.2|6644.7|6643.7|711
1634564700000|2021-10-18 13:45:00|6657.5|6656.5|6661.5|6660.5|6665.7|6664.7|6653.7|6652.7|839
1634565000000|2021-10-18 13:50:00|6661.2|6660.2|6659|6658|6664.5|6663.5|6657.2|6656.2|318
1634565300000|2021-10-18 13:55:00|6658.7|6657.7|6661.5|6660.5|6662.7|6661.7|6658.2|6657.2|330
1634565600000|2021-10-18 14:00:00|6662|6661|6663.5|6662.5|6664|6663|6659.2|6658.2|380
1634565900000|2021-10-18 14:05:00|6663.7|6662.7|6664.5|6663.5|6666|6665|6661|6660|387
1634566200000|2021-10-18 14:10:00|6664.3|6663.3|6663|6662|6665.5|6664.5|6661.3|6660.3|390
1634566500000|2021-10-18 14:15:00|6662.8|6661.8|6656.8|6655.8|6663.3|6662.3|6655|6654|501
1634566800000|2021-10-18 14:20:00|6657|6656|6657.3|6656.3|6658.8|6657.8|6654.3|6653.3|300
1634567100000|2021-10-18 14:25:00|6657|6656|6662.8|6661.8|6664.5|6663.5|6656.8|6655.8|463
1634567400000|2021-10-18 14:30:00|6662.5|6661.5|6660.8|6659.8|6662.8|6661.8|6658.3|6657.3|389
1634567700000|2021-10-18 14:35:00|6660.5|6659.5|6662.3|6661.3|6662.3|6661.3|6657.8|6656.8|244
1634568000000|2021-10-18 14:40:00|6662|6661|6667.8|6666.8|6669.8|6668.8|6661.5|6660.5|377
1634568300000|2021-10-18 14:45:00|6668|6667|6669.5|6668.5|6670.8|6669.8|6666.8|6665.8|371
1634568600000|2021-10-18 14:50:00|6669.8|6668.8|6669.5|6668.5|6671.8|6670.8|6668.3|6667.3|412
1634568900000|2021-10-18 14:55:00|6669.3|6668.3|6668.5|6667.5|6669.8|6668.8|6666.3|6665.3|462
1634569200000|2021-10-18 15:00:00|6668.8|6667.8|6668.8|6667.8|6669|6668|6666.8|6665.8|301
1634569500000|2021-10-18 15:05:00|6668.5|6667.5|6671.8|6670.8|6673.8|6672.8|6667.3|6666.3|847
1634569800000|2021-10-18 15:10:00|6672|6671|6671.5|6670.5|6672|6671|6668.8|6667.8|672
1634570100000|2021-10-18 15:15:00|6671.3|6670.3|6674|6673|6674.8|6673.8|6670.3|6669.3|763
1634570400000|2021-10-18 15:20:00|6673.8|6672.8|6679.8|6678.8|6682.8|6681.8|6673.8|6672.8|1597
1634570700000|2021-10-18 15:25:00|6679.5|6678.5|6676.8|6675.8|6680|6679|6675.5|6674.5|803
1634571000000|2021-10-18 15:30:00|6677.3|6675.3|6674.3|6672.3|6677.5|6675.5|6669.8|6667.8|2464
1634571300000|2021-10-18 15:35:00|6674|6672|6673.5|6671.5|6676.3|6674.3|6670.3|6668.3|1223
1634571600000|2021-10-18 15:40:00|6673.3|6671.3|6677|6675|6677.8|6675.8|6673|6671|341
1634571900000|2021-10-18 15:45:00|6676.8|6674.8|6678.8|6676.8|6679|6677|6675.8|6673.8|147
1634572200000|2021-10-18 15:50:00|6678.3|6676.3|6681.8|6679.8|6681.8|6679.8|6678|6676|161
1634572500000|2021-10-18 15:55:00|6681.5|6679.5|6679.5|6677.5|6681.8|6679.8|6678.8|6676.8|214
1634572800000|2021-10-18 16:00:00|6679.3|6677.3|6679.3|6677.3|6680.5|6678.5|6678.3|6676.3|111
1634573100000|2021-10-18 16:05:00|6679|6677|6678.3|6676.3|6679.3|6677.3|6677.3|6675.3|183
1634573400000|2021-10-18 16:10:00|6678.8|6676.8|6677.5|6675.5|6679.8|6677.8|6677.5|6675.5|125
1634573700000|2021-10-18 16:15:00|6677.3|6675.3|6677.3|6675.3|6678.3|6676.3|6676.8|6674.8|110
1634574000000|2021-10-18 16:20:00|6677|6675|6675.8|6673.8|6677.3|6675.3|6674.8|6672.8|115
1634574300000|2021-10-18 16:25:00|6675.5|6673.5|6674.5|6672.5|6675.5|6673.5|6672.5|6670.5|97
1634574600000|2021-10-18 16:30:00|6674.3|6672.3|6675.3|6673.3|6676|6674|6674.3|6672.3|42
1634574900000|2021-10-18 16:35:00|6675|6673|6671.5|6669.5|6675|6673|6671.5|6669.5|107
1634575200000|2021-10-18 16:40:00|6671.8|6669.8|6671.5|6669.5|6672.8|6670.8|6671.5|6669.5|12
1634575500000|2021-10-18 16:45:00|6671.3|6669.3|6670.8|6668.8|6671.8|6669.8|6670|6668|28
1634575800000|2021-10-18 16:50:00|6671.3|6669.3|6671|6669|6671.5|6669.5|6670.3|6668.3|16
1634576100000|2021-10-18 16:55:00|6671.3|6669.3|6669.3|6667.3|6671.3|6669.3|6668.3|6666.3|130
1634576400000|2021-10-18 17:00:00|6669|6667|6669.8|6667.8|6670.3|6668.3|6668.3|6666.3|22
1634576700000|2021-10-18 17:05:00|6669.5|6667.5|6669.3|6667.3|6670|6668|6668.8|6666.8|41
1634577000000|2021-10-18 17:10:00|6669.5|6667.5|6669.8|6667.8|6669.8|6667.8|6668.8|6666.8|22
1634577300000|2021-10-18 17:15:00|6670|6668|6670.3|6668.3|6670.8|6668.8|6669|6667|34
1634577600000|2021-10-18 17:20:00|6670.5|6668.5|6670.5|6668.5|6671|6669|6670|6668|15
1634577900000|2021-10-18 17:25:00|6670.3|6668.3|6671.3|6669.3|6672|6670|6669.8|6667.8|59
1634578200000|2021-10-18 17:30:00|6671|6669|6671.5|6669.5|6671.8|6669.8|6671|6669|17
1634578500000|2021-10-18 17:35:00|6671.3|6669.3|6670.3|6668.3|6671.8|6669.8|6670.3|6668.3|16
1634578800000|2021-10-18 17:40:00|6670|6668|6669.8|6667.8|6670.3|6668.3|6668.8|6666.8|19
1634579100000|2021-10-18 17:45:00|6669.5|6667.5|6669|6667|6670|6668|6668.8|6666.8|16
1634579400000|2021-10-18 17:50:00|6669.3|6667.3|6669.8|6667.8|6670.5|6668.5|6669|6667|13
1634579700000|2021-10-18 17:55:00|6669.5|6667.5|6670.3|6668.3|6670.8|6668.8|6669.3|6667.3|17
1634580000000|2021-10-18 18:00:00|6670|6668|6670.5|6668.5|6670.5|6668.5|6668.8|6666.8|33
1634580300000|2021-10-18 18:05:00|6670.3|6668.3|6670.3|6668.3|6670.8|6668.8|6669.5|6667.5|28
1634580600000|2021-10-18 18:10:00|6669.8|6667.8|6669|6667|6670.3|6668.3|6668.8|6666.8|27
1634580900000|2021-10-18 18:15:00|6668.8|6666.8|6669.5|6667.5|6670|6668|6668.5|6666.5|16
1634581200000|2021-10-18 18:20:00|6669.3|6667.3|6669|6667|6669.5|6667.5|6668.5|6666.5|15
1634581500000|2021-10-18 18:25:00|6668.8|6666.8|6670.5|6668.5|6670.5|6668.5|6667.8|6665.8|27
1634581800000|2021-10-18 18:30:00|6670.8|6668.8|6671|6669|6671.5|6669.5|6669.5|6667.5|5
1634582100000|2021-10-18 18:35:00|6670.8|6668.8|6670.3|6668.3|6671.3|6669.3|6669.3|6667.3|20
1634582400000|2021-10-18 18:40:00|6670.5|6668.5|6671.8|6669.8|6672.8|6670.8|6670.3|6668.3|45
1634582700000|2021-10-18 18:45:00|6672|6670|6672.3|6670.3|6672.3|6670.3|6671|6669|16
1634583000000|2021-10-18 18:50:00|6672|6670|6674|6672|6674.3|6672.3|6672|6670|13
1634583300000|2021-10-18 18:55:00|6673.8|6671.8|6675|6673|6676.3|6674.3|6673.8|6671.8|16
1634583600000|2021-10-18 19:00:00|6675.3|6673.3|6675.5|6673.5|6675.8|6673.8|6674.8|6672.8|29
1634583900000|2021-10-18 19:05:00|6675.8|6673.8|6674.5|6672.5|6675.8|6673.8|6673.8|6671.8|17
1634584200000|2021-10-18 19:10:00|6674.8|6672.8|6673.5|6671.5|6676.5|6674.5|6673.5|6671.5|47
1634584500000|2021-10-18 19:15:00|6673.8|6671.8|6676.5|6674.5|6676.5|6674.5|6673.5|6671.5|19
1634584800000|2021-10-18 19:20:00|6676.8|6674.8|6676.8|6674.8|6677.8|6675.8|6676.3|6674.3|17
1634585100000|2021-10-18 19:25:00|6676.5|6674.5|6676.3|6674.3|6676.8|6674.8|6674.8|6672.8|54
1634585400000|2021-10-18 19:30:00|6676|6674|6674.8|6672.8|6677|6675|6674.8|6672.8|28
1634585700000|2021-10-18 19:35:00|6674.5|6672.5|6675.5|6673.5|6676.3|6674.3|6674.3|6672.3|23
1634586000000|2021-10-18 19:40:00|6675.3|6673.3|6673|6671|6676.8|6674.8|6672.5|6670.5|32
1634586300000|2021-10-18 19:45:00|6673.3|6671.3|6674.8|6672.8|6676.8|6674.8|6672.8|6670.8|79
1634586600000|2021-10-18 19:50:00|6675|6673|6674|6672|6677.5|6675.5|6672.5|6670.5|120
1634586900000|2021-10-18 19:55:00|6673.8|6671.8|6677.3|6675.3|6679.3|6677.3|6672.3|6670.3|168
1634587200000|2021-10-18 20:00:00|6678|6674|6675.4|6671.4|6678|6674|6673.5|6669.5|0
1634587500000|2021-10-18 20:05:00|6675.5|6671.5|6673.7|6669.7|6675.5|6671.5|6673.7|6669.7|0
1634587800000|2021-10-18 20:10:00|6673.8|6669.8|6676.3|6672.3|6676.6|6672.6|6673.7|6669.7|0
1634588100000|2021-10-18 20:15:00|6676.2|6672.2|6674.1|6670.1|6676.2|6672.2|6673.7|6669.7|0
1634588400000|2021-10-18 20:20:00|6674.4|6670.4|6674.4|6670.4|6674.9|6670.9|6674.1|6670.1|0
1634588700000|2021-10-18 20:25:00|6674.6|6670.6|6674.4|6670.4|6674.9|6670.9|6674.4|6670.4|0
1634589000000|2021-10-18 20:30:00|6674.9|6670.9|6675.2|6671.2|6675.5|6671.5|6674.4|6670.4|0
1634589300000|2021-10-18 20:35:00|6675.1|6671.1|6676.1|6672.1|6676.1|6672.1|6674.5|6670.5|0
1634589600000|2021-10-18 20:40:00|6675.7|6671.7|6676.1|6672.1|6676.1|6672.1|6675.3|6671.3|0
1634589900000|2021-10-18 20:45:00|6675.7|6671.7|6674.1|6670.1|6675.7|6671.7|6674.1|6670.1|0
1634590200000|2021-10-18 20:50:00|6674.4|6670.4|6675.8|6671.8|6675.9|6671.9|6674.2|6670.2|0
1634590500000|2021-10-18 20:55:00|6675.9|6671.9|6674.9|6670.9|6676.3|6672.3|6674.2|6670.2|0
1634590800000|2021-10-18 21:00:00|6674.8|6670.8|6675.3|6671.3|6675.6|6671.6|6674.8|6670.8|0
1634591100000|2021-10-18 21:05:00|6675.4|6671.4|6675.5|6671.5|6675.7|6671.7|6675.4|6671.4|0
1634591400000|2021-10-18 21:10:00|6675.7|6671.7|6675.7|6671.7|6675.7|6671.7|6675.5|6671.5|0
1634591700000|2021-10-18 21:15:00|6675.9|6671.9|6675.8|6671.8|6676.1|6672.1|6675.7|6671.7|0
1634592000000|2021-10-18 21:20:00|6675.6|6671.6|6675.6|6671.6|6675.9|6671.9|6675.6|6671.6|0
1634592300000|2021-10-18 21:25:00|6675.8|6671.8|6675.8|6671.8|6675.9|6671.9|6675.6|6671.6|0
1634592900000|2021-10-18 21:35:00|6675.9|6671.9|6675.8|6671.8|6675.9|6671.9|6675.8|6671.8|0
1634593200000|2021-10-18 21:40:00|6675.7|6671.7|6675.9|6671.9|6675.9|6671.9|6675.7|6671.7|0
1634593500000|2021-10-18 21:45:00|6675.8|6671.8|6675.7|6671.7|6675.8|6671.8|6675.7|6671.7|0
1634593800000|2021-10-18 21:50:00|6675.8|6671.8|6675.8|6671.8|6675.8|6671.8|6675.5|6671.5|0
1634594100000|2021-10-18 21:55:00|6675.7|6671.7|6675.9|6671.9|6676.1|6672.1|6675.4|6671.4|0
1634594400000|2021-10-18 22:00:00|6674.9|6670.9|6674.6|6670.6|6676.4|6672.4|6674.6|6670.6|0
1634594700000|2021-10-18 22:05:00|6674.7|6670.7|6675.2|6671.2|6675.5|6671.5|6674.6|6670.6|0
1634595000000|2021-10-18 22:10:00|6675.3|6671.3|6674.4|6670.4|6675.9|6671.9|6674.4|6670.4|0
1634595300000|2021-10-18 22:15:00|6674.5|6670.5|6673|6669|6674.8|6670.8|6673|6669|0
1634595600000|2021-10-18 22:20:00|6673.2|6669.2|6672.2|6668.2|6673.3|6669.3|6671.9|6667.9|0
1634595900000|2021-10-18 22:25:00|6672.1|6668.1|6672.1|6668.1|6673|6669|6671.9|6667.9|0
1634596200000|2021-10-18 22:30:00|6672.2|6668.2|6672.4|6668.4|6673.2|6669.2|6672.1|6668.1|0
1634596500000|2021-10-18 22:35:00|6672.1|6668.1|6671.3|6667.3|6672.1|6668.1|6670.8|6666.8|0
1634596800000|2021-10-18 22:40:00|6671.5|6667.5|6669.8|6665.8|6671.6|6667.6|6669.6|6665.6|0
1634597100000|2021-10-18 22:45:00|6670.1|6666.1|6670.1|6666.1|6670.1|6666.1|6669.3|6665.3|0
1634597400000|2021-10-18 22:50:00|6670.4|6666.4|6670.4|6666.4|6671.5|6667.5|6670.4|6666.4|0
1634597700000|2021-10-18 22:55:00|6670.3|6666.3|6669.3|6665.3|6670.3|6666.3|6668.9|6664.9|0
1634598000000|2021-10-18 23:00:00|6669.4|6665.4|6669.9|6665.9|6671.5|6667.5|6669.4|6665.4|0
1634598300000|2021-10-18 23:05:00|6669.8|6665.8|6667.9|6663.9|6669.9|6665.9|6667.9|6663.9|0
1634598600000|2021-10-18 23:10:00|6668|6664|6669.1|6665.1|6669.9|6665.9|6668|6664|0
1634598900000|2021-10-18 23:15:00|6668.6|6665.6|6669|6666|6669|6666|6667.4|6664.4|0
1634599200000|2021-10-18 23:20:00|6668.6|6665.6|6669.4|6666.4|6669.7|6666.7|6668.2|6665.2|0
1634599500000|2021-10-18 23:25:00|6669.3|6666.3|6669.7|6666.7|6670|6667|6668.2|6665.2|0
1634599800000|2021-10-18 23:30:00|6669.8|6666.8|6672|6669|6673.1|6670.1|6669.8|6666.8|0
1634600100000|2021-10-18 23:35:00|6672.2|6669.2|6672|6669|6672.3|6669.3|6671.7|6668.7|0
1634600400000|2021-10-18 23:40:00|6671.9|6668.9|6675.3|6672.3|6676.4|6673.4|6671.7|6668.7|0
1634600700000|2021-10-18 23:45:00|6675|6672|6674.6|6671.6|6675.4|6672.4|6673.9|6670.9|0
1634601000000|2021-10-18 23:50:00|6674.8|6671.8|6675.1|6672.1|6676.2|6673.2|6673.9|6670.9|0
1634601300000|2021-10-18 23:55:00|6675|6672|6675.1|6672.1|6675.4|6672.4|6674.3|6671.3|0
1634601600000|2021-10-19 00:00:00|6675.2|6672.2|6677.4|6674.4|6678.2|6675.2|6674.7|6671.7|0
1634601900000|2021-10-19 00:05:00|6677.3|6674.3|6677.7|6674.7|6678.4|6675.4|6675.6|6672.6|0
1634602200000|2021-10-19 00:10:00|6677.9|6674.9|6679.7|6676.7|6680|6677|6677.7|6674.7|0
1634602500000|2021-10-19 00:15:00|6680|6677|6686.6|6683.6|6690.6|6687.6|6679.4|6676.4|0
1634602800000|2021-10-19 00:20:00|6686.7|6683.7|6685.7|6682.7|6689.5|6686.5|6684.9|6681.9|0
1634603100000|2021-10-19 00:25:00|6685.6|6682.6|6682.7|6679.7|6685.7|6682.7|6681.8|6678.8|0
1634603400000|2021-10-19 00:30:00|6683.4|6680.4|6686.2|6683.2|6686.3|6683.3|6683.4|6680.4|0
1634603700000|2021-10-19 00:35:00|6686.3|6683.3|6679.9|6676.9|6686.3|6683.3|6679.9|6676.9|0
1634604000000|2021-10-19 00:40:00|6680.2|6677.2|6680.6|6677.6|6680.7|6677.7|6677.1|6674.1|0
1634604300000|2021-10-19 00:45:00|6680.4|6677.4|6680.7|6677.7|6681.8|6678.8|6676.7|6673.7|0
1634604600000|2021-10-19 00:50:00|6680.8|6677.8|6680|6677|6681|6678|6679.1|6676.1|0
1634604900000|2021-10-19 00:55:00|6679.9|6676.9|6681.8|6678.8|6683.7|6680.7|6678.3|6675.3|0
1634605200000|2021-10-19 01:00:00|6682.2|6679.2|6680.1|6677.1|6683.3|6680.3|6679.8|6676.8|0
1634605500000|2021-10-19 01:05:00|6679.8|6676.8|6678.9|6675.9|6679.8|6676.8|6677.7|6674.7|0
1634605800000|2021-10-19 01:10:00|6678.5|6675.5|6677.4|6674.4|6678.5|6675.5|6676.6|6673.6|0
1634606100000|2021-10-19 01:15:00|6677.5|6674.5|6676.5|6673.5|6678.1|6675.1|6674.5|6671.5|0
1634606400000|2021-10-19 01:20:00|6676.6|6673.6|6674.5|6671.5|6679.9|6676.9|6674.1|6671.1|0
1634606700000|2021-10-19 01:25:00|6674.6|6671.6|6676.8|6673.8|6676.8|6673.8|6674.6|6671.6|0
1634607000000|2021-10-19 01:30:00|6676.7|6673.7|6680.9|6677.9|6680.9|6677.9|6675.2|6672.2|0
1634607300000|2021-10-19 01:35:00|6680.8|6677.8|6680.2|6677.2|6683.7|6680.7|6679.9|6676.9|0
1634607600000|2021-10-19 01:40:00|6680.4|6677.4|6682.1|6679.1|6682.1|6679.1|6679.5|6676.5|0
1634607900000|2021-10-19 01:45:00|6682.4|6679.4|6683.7|6680.7|6686.3|6683.3|6682.1|6679.1|0
1634608200000|2021-10-19 01:50:00|6684.1|6681.1|6688|6685|6688.4|6685.4|6681.8|6678.8|0
1634608500000|2021-10-19 01:55:00|6688.1|6685.1|6687.9|6684.9|6690.2|6687.2|6687.9|6684.9|0
1634608800000|2021-10-19 02:00:00|6688.2|6685.2|6688.9|6685.9|6690.1|6687.1|6688.1|6685.1|0
1634609100000|2021-10-19 02:05:00|6689.1|6686.1|6686.9|6683.9|6690.1|6687.1|6686.9|6683.9|0
1634609400000|2021-10-19 02:10:00|6687|6684|6685.9|6682.9|6687.7|6684.7|6684.7|6681.7|0
1634609700000|2021-10-19 02:15:00|6686|6683|6688.6|6685.6|6689.1|6686.1|6686|6683|0
1634610000000|2021-10-19 02:20:00|6688.4|6685.4|6685.8|6682.8|6688.4|6685.4|6685.3|6682.3|0
1634610300000|2021-10-19 02:25:00|6686.1|6683.1|6687.2|6684.2|6688|6685|6685.7|6682.7|0
1634610600000|2021-10-19 02:30:00|6687.6|6684.6|6686.4|6683.4|6689.5|6686.5|6686|6683|0
1634610900000|2021-10-19 02:35:00|6686.6|6683.6|6685.6|6682.6|6686.8|6683.8|6685.6|6682.6|0
1634611200000|2021-10-19 02:40:00|6685.7|6682.7|6684.8|6681.8|6686.3|6683.3|6684.1|6681.1|0
1634611500000|2021-10-19 02:45:00|6684.7|6681.7|6687|6684|6687.4|6684.4|6684|6681|0
1634611800000|2021-10-19 02:50:00|6687.1|6684.1|6686.6|6683.6|6688.1|6685.1|6686.2|6683.2|0
1634612100000|2021-10-19 02:55:00|6686.7|6683.7|6686.7|6683.7|6687.4|6684.4|6685.9|6682.9|0
1634612400000|2021-10-19 03:00:00|6686.6|6683.6|6687.9|6684.9|6688.3|6685.3|6686.2|6683.2|0
1634612700000|2021-10-19 03:05:00|6688|6685|6686.7|6683.7|6688.3|6685.3|6686|6683|0
1634613000000|2021-10-19 03:10:00|6686.6|6683.6|6688.2|6685.2|6688.6|6685.6|6685.9|6682.9|0
1634613300000|2021-10-19 03:15:00|6688.3|6685.3|6685.9|6682.9|6688.3|6685.3|6685.8|6682.8|0
1634613600000|2021-10-19 03:20:00|6686|6683|6685.1|6682.1|6686.6|6683.6|6684.6|6681.6|0
1634613900000|2021-10-19 03:25:00|6685|6682|6685|6682|6685.8|6682.8|6685|6682|0
1634614200000|2021-10-19 03:30:00|6685.3|6682.3|6687.3|6684.3|6688.1|6685.1|6685.3|6682.3|0
1634614500000|2021-10-19 03:35:00|6687.6|6684.6|6688.1|6685.1|6688.1|6685.1|6687.3|6684.3|0
1634614800000|2021-10-19 03:40:00|6688|6685|6689.2|6686.2|6691.2|6688.2|6687.7|6684.7|0
1634615100000|2021-10-19 03:45:00|6689.1|6686.1|6688.9|6685.9|6689.7|6686.7|6688.9|6685.9|0
1634615400000|2021-10-19 03:50:00|6689|6686|6689|6686|6689.7|6686.7|6688.2|6685.2|0
1634615700000|2021-10-19 03:55:00|6688.9|6685.9|6688.9|6685.9|6688.9|6685.9|6688.1|6685.1|0
1634616000000|2021-10-19 04:00:00|6688.8|6685.8|6688.9|6685.9|6689.6|6686.6|6688.5|6685.5|0
1634616300000|2021-10-19 04:05:00|6688.8|6685.8|6687.7|6684.7|6688.9|6685.9|6687.3|6684.3|0
1634616600000|2021-10-19 04:10:00|6687.6|6684.6|6688.2|6685.2|6688.5|6685.5|6687.3|6684.3|0
1634616900000|2021-10-19 04:15:00|6688.4|6685.4|6687|6684|6689.3|6686.3|6686.6|6683.6|0
1634617200000|2021-10-19 04:20:00|6686.9|6683.9|6687.7|6684.7|6687.7|6684.7|6686.6|6683.6|0
1634617500000|2021-10-19 04:25:00|6687.9|6684.9|6687.7|6684.7|6688.2|6685.2|6687.3|6684.3|0
1634617800000|2021-10-19 04:30:00|6687.6|6684.6|6688.7|6685.7|6689|6686|6687.3|6684.3|0
1634618100000|2021-10-19 04:35:00|6688.6|6685.6|6685.7|6682.7|6688.6|6685.6|6685.2|6682.2|0
1634618400000|2021-10-19 04:40:00|6685.8|6682.8|6687.1|6684.1|6687.1|6684.1|6685.6|6682.6|0
1634618700000|2021-10-19 04:45:00|6687.2|6684.2|6684.3|6681.3|6687.2|6684.2|6684|6681|0
1634619000000|2021-10-19 04:50:00|6684.2|6681.2|6684.7|6681.7|6685.4|6682.4|6683.9|6680.9|0
1634619300000|2021-10-19 04:55:00|6684.8|6681.8|6687|6684|6687.1|6684.1|6684.7|6681.7|0
1634619600000|2021-10-19 05:00:00|6686.7|6683.7|6685.9|6682.9|6687.9|6684.9|6685.6|6682.6|0
1634619900000|2021-10-19 05:05:00|6685.7|6682.7|6682.9|6679.9|6685.7|6682.7|6682.6|6679.6|0
1634620200000|2021-10-19 05:10:00|6683|6680|6684.1|6681.1|6684.9|6681.9|6682.9|6679.9|0
1634620500000|2021-10-19 05:15:00|6684.2|6681.2|6684.1|6681.1|6684.9|6681.9|6683.3|6680.3|0
1634620800000|2021-10-19 05:20:00|6684.2|6681.2|6684.7|6681.7|6685.5|6682.5|6684|6681|0
1634621100000|2021-10-19 05:25:00|6684.6|6681.6|6685.5|6682.5|6686.3|6683.3|6683.9|6680.9|0
1634621400000|2021-10-19 05:30:00|6685.6|6682.6|6686.7|6683.7|6687.1|6684.1|6685.5|6682.5|0
1634621700000|2021-10-19 05:35:00|6686.8|6683.8|6688.6|6685.6|6688.6|6685.6|6686.3|6683.3|0
1634622000000|2021-10-19 05:40:00|6688.5|6685.5|6689.6|6686.6|6691|6688|6688.1|6685.1|0
1634622300000|2021-10-19 05:45:00|6689.5|6686.5|6692|6689|6692|6689|6688.8|6685.8|0
1634622600000|2021-10-19 05:50:00|6691.6|6688.6|6688.3|6685.3|6692.7|6689.7|6688.3|6685.3|0
1634622900000|2021-10-19 05:55:00|6688.5|6685.5|6689.1|6686.1|6691.8|6688.8|6688|6685|0
1634623200000|2021-10-19 06:00:00|6689.2|6686.2|6692|6690|6692.3|6690.3|6679.8|6677.8|543
1634623500000|2021-10-19 06:05:00|6692.3|6690.3|6685.5|6683.5|6692.3|6690.3|6685.3|6683.3|424
1634623800000|2021-10-19 06:10:00|6685.8|6683.8|6684|6682|6686|6684|6681.5|6679.5|97
1634624100000|2021-10-19 06:15:00|6684.3|6682.3|6690|6688|6690.8|6688.8|6683.8|6681.8|395
1634624400000|2021-10-19 06:20:00|6690.3|6688.3|6693.8|6691.8|6693.8|6691.8|6688|6686|154
1634624700000|2021-10-19 06:25:00|6693.5|6691.5|6689.8|6687.8|6695|6693|6689|6687|240
1634625000000|2021-10-19 06:30:00|6690|6688|6696|6694|6697.3|6695.3|6688.5|6686.5|353
1634625300000|2021-10-19 06:35:00|6696.3|6694.3|6691.5|6689.5|6697.3|6695.3|6691.3|6689.3|221
1634625600000|2021-10-19 06:40:00|6691.8|6689.8|6689.3|6687.3|6692|6690|6687|6685|142
1634625900000|2021-10-19 06:45:00|6690|6688|6698|6696|6698|6696|6690|6688|172
1634626200000|2021-10-19 06:50:00|6697.8|6695.8|6694|6692|6697.8|6695.8|6689.8|6687.8|222
1634626500000|2021-10-19 06:55:00|6694.5|6692.5|6693.3|6691.3|6694.5|6692.5|6689.5|6687.5|200
1634626800000|2021-10-19 07:00:00|6692.8|6691.8|6681|6680|6692.8|6691.8|6676.8|6675.8|1560
1634627100000|2021-10-19 07:05:00|6680.5|6679.5|6667|6666|6680.8|6679.8|6665.3|6664.3|907
1634627400000|2021-10-19 07:10:00|6667.5|6666.5|6666.8|6665.8|6667.8|6666.8|6661.3|6660.3|720
1634627700000|2021-10-19 07:15:00|6666|6665|6666.3|6665.3|6671|6670|6663.8|6662.8|507
1634628000000|2021-10-19 07:20:00|6666.5|6665.5|6665.3|6664.3|6668.3|6667.3|6663.3|6662.3|443
1634628300000|2021-10-19 07:25:00|6665.5|6664.5|6668.8|6667.8|6670.5|6669.5|6665.3|6664.3|427
1634628600000|2021-10-19 07:30:00|6669|6668|6677.5|6676.5|6678.8|6677.8|6669|6668|596
1634628900000|2021-10-19 07:35:00|6677.8|6676.8|6671.8|6670.8|6678.3|6677.3|6670|6669|334
1634629200000|2021-10-19 07:40:00|6672.4|6671.4|6668.4|6667.4|6673.4|6672.4|6667.4|6666.4|8210
1634629500000|2021-10-19 07:45:00|6668.6|6667.6|6668.9|6667.9|6670.9|6669.9|6666.4|6665.4|207
1634629800000|2021-10-19 07:50:00|6668.6|6667.6|6670.9|6669.9|6671.1|6670.1|6665.4|6664.4|192
1634630100000|2021-10-19 07:55:00|6671.1|6670.1|6670.9|6669.9|6672.6|6671.6|6669.6|6668.6|140
1634630400000|2021-10-19 08:00:00|6670.6|6669.6|6671.4|6670.4|6673.1|6672.1|6667.6|6666.6|188
1634630700000|2021-10-19 08:05:00|6671.6|6670.6|6685.4|6684.4|6686.1|6685.1|6670.4|6669.4|415
1634631000000|2021-10-19 08:10:00|6685.6|6684.6|6684.6|6683.6|6686.6|6685.6|6682.9|6681.9|257
1634631300000|2021-10-19 08:15:00|6684.9|6683.9|6684.6|6683.6|6687.6|6686.6|6682.9|6681.9|290
1634631600000|2021-10-19 08:20:00|6685.1|6684.1|6681.9|6680.9|6685.1|6684.1|6681.6|6680.6|127
1634631900000|2021-10-19 08:25:00|6682.1|6681.1|6676.1|6675.1|6682.4|6681.4|6675.4|6674.4|348
1634632200000|2021-10-19 08:30:00|6676.4|6675.4|6672.4|6671.4|6677.4|6676.4|6671.4|6670.4|198
1634632500000|2021-10-19 08:35:00|6672.6|6671.6|6671.6|6670.6|6674.9|6673.9|6670.9|6669.9|202
1634632800000|2021-10-19 08:40:00|6671.4|6670.4|6672.1|6671.1|6672.6|6671.6|6670.9|6669.9|284
1634633100000|2021-10-19 08:45:00|6672.4|6671.4|6673.9|6672.9|6675.9|6674.9|6671.4|6670.4|234
1634633400000|2021-10-19 08:50:00|6673.6|6672.6|6671.1|6670.1|6674.9|6673.9|6670.9|6669.9|206
1634633700000|2021-10-19 08:55:00|6670.9|6669.9|6673.1|6672.1|6674.9|6673.9|6670.6|6669.6|108
1634634000000|2021-10-19 09:00:00|6672.9|6671.9|6675.1|6674.1|6675.9|6674.9|6671.6|6670.6|160
1634634300000|2021-10-19 09:05:00|6674.9|6673.9|6673.6|6672.6|6675.4|6674.4|6673.4|6672.4|130
1634634600000|2021-10-19 09:10:00|6673.9|6672.9|6676.1|6675.1|6676.6|6675.6|6671.1|6670.1|199
1634634900000|2021-10-19 09:15:00|6676.4|6675.4|6673.6|6672.6|6676.6|6675.6|6673.4|6672.4|109
1634635200000|2021-10-19 09:20:00|6673.4|6672.4|6675.6|6674.6|6675.9|6674.9|6673.4|6672.4|64
1634635500000|2021-10-19 09:25:00|6675.4|6674.4|6675.6|6674.6|6676.4|6675.4|6672.9|6671.9|156
1634635800000|2021-10-19 09:30:00|6675.9|6674.9|6672.4|6671.4|6676.1|6675.1|6671.9|6670.9|142
1634636100000|2021-10-19 09:35:00|6672.6|6671.6|6672.4|6671.4|6673.9|6672.9|6671.9|6670.9|90
1634636400000|2021-10-19 09:40:00|6672.1|6671.1|6672.4|6671.4|6673.1|6672.1|6671.4|6670.4|114
1634636700000|2021-10-19 09:45:00|6672.1|6671.1|6672.1|6671.1|6674.1|6673.1|6671.4|6670.4|139
1634637000000|2021-10-19 09:50:00|6672.4|6671.4|6672.4|6671.4|6672.9|6671.9|6670.9|6669.9|137
1634637300000|2021-10-19 09:55:00|6672.9|6671.9|6668.9|6667.9|6672.9|6671.9|6667.9|6666.9|240
1634637600000|2021-10-19 10:00:00|6669.1|6668.1|6669.1|6668.1|6672.9|6671.9|6668.9|6667.9|168
1634637900000|2021-10-19 10:05:00|6669.4|6668.4|6670.6|6669.6|6671.9|6670.9|6669.4|6668.4|81
1634638200000|2021-10-19 10:10:00|6670.9|6669.9|6670.9|6669.9|6671.4|6670.4|6669.4|6668.4|45
1634638500000|2021-10-19 10:15:00|6671.1|6670.1|6669.6|6668.6|6671.9|6670.9|6669.4|6668.4|61
1634638800000|2021-10-19 10:20:00|6669.4|6668.4|6670.4|6669.4|6671.1|6670.1|6668.9|6667.9|52
1634639100000|2021-10-19 10:25:00|6670.1|6669.1|6673.4|6672.4|6673.4|6672.4|6670.1|6669.1|190
1634639400000|2021-10-19 10:30:00|6673.6|6672.6|6674.4|6673.4|6676.1|6675.1|6672.9|6671.9|109
1634639700000|2021-10-19 10:35:00|6674.1|6673.1|6673.9|6672.9|6674.6|6673.6|6672.9|6671.9|113
1634640000000|2021-10-19 10:40:00|6674.1|6673.1|6675.4|6674.4|6675.9|6674.9|6673.4|6672.4|116
1634640300000|2021-10-19 10:45:00|6675.6|6674.6|6677.4|6676.4|6677.6|6676.6|6674.9|6673.9|111
1634640600000|2021-10-19 10:50:00|6677.6|6676.6|6683.4|6682.4|6683.6|6682.6|6677.4|6676.4|292
1634640900000|2021-10-19 10:55:00|6683.6|6682.6|6677.9|6676.9|6683.9|6682.9|6676.9|6675.9|234
1634641200000|2021-10-19 11:00:00|6678.4|6677.4|6678.9|6677.9|6680.9|6679.9|6677.4|6676.4|180
1634641500000|2021-10-19 11:05:00|6678.6|6677.6|6674.4|6673.4|6678.6|6677.6|6673.1|6672.1|331
1634641800000|2021-10-19 11:10:00|6674.6|6673.6|6677.9|6676.9|6678.4|6677.4|6673.6|6672.6|197
1634642100000|2021-10-19 11:15:00|6678.1|6677.1|6679.6|6678.6|6679.9|6678.9|6675.6|6674.6|156
1634642400000|2021-10-19 11:20:00|6679.9|6678.9|6677.6|6676.6|6680.1|6679.1|6676.6|6675.6|173
1634642700000|2021-10-19 11:25:00|6677.9|6676.9|6680.6|6679.6|6680.9|6679.9|6677.1|6676.1|102
1634643000000|2021-10-19 11:30:00|6680.9|6679.9|6676.4|6675.4|6680.9|6679.9|6674.9|6673.9|123
1634643300000|2021-10-19 11:35:00|6676.1|6675.1|6673.9|6672.9|6676.9|6675.9|6673.4|6672.4|96
1634643600000|2021-10-19 11:40:00|6673.6|6672.6|6675.3|6674.3|6676.1|6675.1|6673.1|6672.1|89
1634643900000|2021-10-19 11:45:00|6675.1|6674.1|6674.1|6673.1|6675.8|6674.8|6673.6|6672.6|100
1634644200000|2021-10-19 11:50:00|6673.8|6672.8|6674.8|6673.8|6675.3|6674.3|6672.6|6671.6|176
1634644500000|2021-10-19 11:55:00|6674.6|6673.6|6676.6|6675.6|6676.6|6675.6|6674.6|6673.6|127
1634644800000|2021-10-19 12:00:00|6676.3|6675.3|6675.6|6674.6|6676.6|6675.6|6674.6|6673.6|102
1634645100000|2021-10-19 12:05:00|6675.3|6674.3|6673.6|6672.6|6676.1|6675.1|6672.8|6671.8|255
1634645400000|2021-10-19 12:10:00|6674.1|6673.1|6672.1|6671.1|6674.6|6673.6|6672.1|6671.1|116
1634645700000|2021-10-19 12:15:00|6672.3|6671.3|6671.8|6670.8|6672.6|6671.6|6669.1|6668.1|184
1634646000000|2021-10-19 12:20:00|6671.6|6670.6|6667.1|6666.1|6671.6|6670.6|6666.6|6665.6|185
1634646300000|2021-10-19 12:25:00|6667.3|6666.3|6667.6|6666.6|6669.1|6668.1|6667.1|6666.1|141
1634646600000|2021-10-19 12:30:00|6667.3|6666.3|6669.3|6668.3|6670.1|6669.1|6667.1|6666.1|210
1634646900000|2021-10-19 12:35:00|6669.1|6668.1|6666.8|6665.8|6669.3|6668.3|6666.8|6665.8|97
1634647200000|2021-10-19 12:40:00|6667.1|6666.1|6664.6|6663.6|6667.1|6666.1|6663.1|6662.1|146
1634647500000|2021-10-19 12:45:00|6664.3|6663.3|6664.6|6663.6|6665.6|6664.6|6663.6|6662.6|133
1634647800000|2021-10-19 12:50:00|6664.8|6663.8|6663.1|6662.1|6665.6|6664.6|6663.1|6662.1|154
1634648100000|2021-10-19 12:55:00|6663.3|6662.3|6661.1|6660.1|6664.6|6663.6|6661.1|6660.1|194
1634648400000|2021-10-19 13:00:00|6660.8|6659.8|6659.1|6658.1|6661.6|6660.6|6658.6|6657.6|337
1634648700000|2021-10-19 13:05:00|6659.3|6658.3|6657.6|6656.6|6659.6|6658.6|6656.8|6655.8|184
1634649000000|2021-10-19 13:10:00|6657.8|6656.8|6659.3|6658.3|6660.1|6659.1|6656.1|6655.1|214
1634649300000|2021-10-19 13:15:00|6659.6|6658.6|6663.1|6662.1|6664.1|6663.1|6659.6|6658.6|184
1634649600000|2021-10-19 13:20:00|6662.8|6661.8|6661.8|6660.8|6664.8|6663.8|6661.3|6660.3|223
1634649900000|2021-10-19 13:25:00|6662.1|6661.1|6656.1|6655.1|6662.3|6661.3|6656.1|6655.1|226
1634650200000|2021-10-19 13:30:00|6656.3|6655.3|6657.1|6656.1|6659.3|6658.3|6653.8|6652.8|588
1634650500000|2021-10-19 13:35:00|6656.8|6655.8|6661.1|6660.1|6661.6|6660.6|6655.1|6654.1|950
1634650800000|2021-10-19 13:40:00|6661.3|6660.3|6661.3|6660.3|6669.8|6668.8|6660.6|6659.6|970
1634651100000|2021-10-19 13:45:00|6661.1|6660.1|6660.6|6659.6|6666.1|6665.1|6659.1|6658.1|385
1634651400000|2021-10-19 13:50:00|6660.8|6659.8|6660.3|6659.3|6664.1|6663.1|6659.1|6658.1|196
1634651700000|2021-10-19 13:55:00|6660.6|6659.6|6659.3|6658.3|6660.8|6659.8|6657.1|6656.1|3154
1634652000000|2021-10-19 14:00:00|6659.1|6658.1|6662.1|6661.1|6663.1|6662.1|6659.1|6658.1|339
1634652300000|2021-10-19 14:05:00|6662.6|6661.6|6662.6|6661.6|6664.1|6663.1|6659.6|6658.6|479
1634652600000|2021-10-19 14:10:00|6662.3|6661.3|6660.8|6659.8|6664.8|6663.8|6660.3|6659.3|334
1634652900000|2021-10-19 14:15:00|6661|6660|6664.3|6663.3|6664.8|6663.8|6660.3|6659.3|161
1634653200000|2021-10-19 14:20:00|6663.5|6662.5|6658.3|6657.3|6664.3|6663.3|6658|6657|216
1634653500000|2021-10-19 14:25:00|6658|6657|6660.3|6659.3|6660.3|6659.3|6657.3|6656.3|157
1634653800000|2021-10-19 14:30:00|6660|6659|6654|6653|6660.3|6659.3|6652.8|6651.8|468
1634654100000|2021-10-19 14:35:00|6654.3|6653.3|6655.5|6654.5|6655.5|6654.5|6650.8|6649.8|491
1634654400000|2021-10-19 14:40:00|6655.3|6654.3|6656.8|6655.8|6660.8|6659.8|6654.8|6653.8|485
1634654700000|2021-10-19 14:45:00|6657|6656|6657.3|6656.3|6658.8|6657.8|6656.8|6655.8|336
1634655000000|2021-10-19 14:50:00|6657|6656|6660.3|6659.3|6661.3|6660.3|6655.3|6654.3|543
1634655300000|2021-10-19 14:55:00|6660.5|6659.5|6664.8|6663.8|6665|6664|6660|6659|602
1634655600000|2021-10-19 15:00:00|6665|6664|6664.3|6663.3|6665.8|6664.8|6662.3|6661.3|694
1634655900000|2021-10-19 15:05:00|6664.5|6663.5|6666.3|6665.3|6667.3|6666.3|6663.8|6662.8|456
1634656200000|2021-10-19 15:10:00|6666.5|6665.5|6668.3|6667.3|6668.8|6667.8|6665.8|6664.8|436
1634656500000|2021-10-19 15:15:00|6668.8|6667.8|6668|6667|6670|6669|6667.3|6666.3|309
1634656800000|2021-10-19 15:20:00|6668.3|6667.3|6669.8|6668.8|6671.8|6670.8|6668.3|6667.3|565
1634657100000|2021-10-19 15:25:00|6670|6669|6674|6673|6674.3|6673.3|6668.8|6667.8|994
1634657400000|2021-10-19 15:30:00|6674.5|6672.5|6671.3|6669.3|6676.3|6674.3|6669.8|6667.8|1767
1634657700000|2021-10-19 15:35:00|6671.5|6669.5|6673.3|6671.3|6674.8|6672.8|6671.5|6669.5|846
1634658000000|2021-10-19 15:40:00|6673.5|6671.5|6675|6673|6675.8|6673.8|6672.8|6670.8|193
1634658300000|2021-10-19 15:45:00|6675.3|6673.3|6664.8|6662.8|6675.3|6673.3|6663.8|6661.8|1815
1634658600000|2021-10-19 15:50:00|6664.5|6662.5|6662.5|6660.5|6665.5|6663.5|6661.8|6659.8|218
1634658900000|2021-10-19 15:55:00|6662.8|6660.8|6664.5|6662.5|6665.8|6663.8|6662.3|6660.3|115
1634659200000|2021-10-19 16:00:00|6664.8|6662.8|6662.8|6660.8|6664.8|6662.8|6662.8|6660.8|75
1634659500000|2021-10-19 16:05:00|6663|6661|6662.8|6660.8|6663.3|6661.3|6662.3|6660.3|31
1634659800000|2021-10-19 16:10:00|6663|6661|6665.3|6663.3|6665.5|6663.5|6662.5|6660.5|78
1634660100000|2021-10-19 16:15:00|6665|6663|6662.8|6660.8|6665|6663|6662.8|6660.8|37
1634660400000|2021-10-19 16:20:00|6662.5|6660.5|6660.8|6658.8|6662.8|6660.8|6660.3|6658.3|41
1634660700000|2021-10-19 16:25:00|6660.5|6658.5|6662|6660|6662.3|6660.3|6660.3|6658.3|52
1634661000000|2021-10-19 16:30:00|6662.3|6660.3|6662.3|6660.3|6663.5|6661.5|6662|6660|24
1634661300000|2021-10-19 16:35:00|6662|6660|6662.8|6660.8|6663.8|6661.8|6661.8|6659.8|99
1634661600000|2021-10-19 16:40:00|6662.5|6660.5|6665.3|6663.3|6665.3|6663.3|6662.3|6660.3|37
1634661900000|2021-10-19 16:45:00|6665.5|6663.5|6663.8|6661.8|6665.8|6663.8|6663.3|6661.3|38
1634662200000|2021-10-19 16:50:00|6663.5|6661.5|6663.8|6661.8|6664.3|6662.3|6663|6661|31
1634662500000|2021-10-19 16:55:00|6664|6662|6665|6663|6665.8|6663.8|6664|6662|35
1634662800000|2021-10-19 17:00:00|6665.3|6663.3|6662.3|6660.3|6665.5|6663.5|6661.5|6659.5|41
1634663100000|2021-10-19 17:05:00|6662.5|6660.5|6662.5|6660.5|6663|6661|6661.3|6659.3|17
1634663400000|2021-10-19 17:10:00|6662.3|6660.3|6663|6661|6663|6661|6661|6659|18
1634663700000|2021-10-19 17:15:00|6662.8|6660.8|6663|6661|6663|6661|6662.5|6660.5|8
1634664000000|2021-10-19 17:20:00|6662.8|6660.8|6664.3|6662.3|6664.5|6662.5|6662.3|6660.3|18
1634664300000|2021-10-19 17:25:00|6664|6662|6662.3|6660.3|6664|6662|6662|6660|70
1634664600000|2021-10-19 17:30:00|6662|6660|6662|6660|6662.5|6660.5|6661.8|6659.8|21
1634664900000|2021-10-19 17:35:00|6662.3|6660.3|6661|6659|6662.3|6660.3|6660.8|6658.8|67
1634665200000|2021-10-19 17:40:00|6661.3|6659.3|6661.5|6659.5|6661.5|6659.5|6659.5|6657.5|47
1634665500000|2021-10-19 17:45:00|6661.8|6659.8|6661.3|6659.3|6662.8|6660.8|6661.3|6659.3|19
1634665800000|2021-10-19 17:50:00|6661.5|6659.5|6662.5|6660.5|6662.8|6660.8|6661.5|6659.5|18
1634666100000|2021-10-19 17:55:00|6662.3|6660.3|6662|6660|6663.5|6661.5|6661.5|6659.5|14
1634666400000|2021-10-19 18:00:00|6661.8|6659.8|6659.8|6657.8|6662|6660|6659.8|6657.8|13
1634666700000|2021-10-19 18:05:00|6660|6658|6659.5|6657.5|6660.3|6658.3|6659.3|6657.3|8
1634667000000|2021-10-19 18:10:00|6659.8|6657.8|6660|6658|6660.8|6658.8|6659.8|6657.8|7
1634667300000|2021-10-19 18:15:00|6659.8|6657.8|6659.5|6657.5|6660|6658|6659|6657|2
1634667600000|2021-10-19 18:20:00|6659.3|6657.3|6657.8|6655.8|6659.3|6657.3|6657.5|6655.5|25
1634667900000|2021-10-19 18:25:00|6658|6656|6656|6654|6658.3|6656.3|6656|6654|26
1634668200000|2021-10-19 18:30:00|6656.3|6654.3|6653.3|6651.3|6656.5|6654.5|6651.8|6649.8|148
1634668500000|2021-10-19 18:35:00|6653|6651|6653.3|6651.3|6653.8|6651.8|6651.3|6649.3|33
1634668800000|2021-10-19 18:40:00|6653|6651|6654.3|6652.3|6654.3|6652.3|6652.3|6650.3|20
1634669100000|2021-10-19 18:45:00|6654.5|6652.5|6654.8|6652.8|6654.8|6652.8|6652.3|6650.3|38
1634669400000|2021-10-19 18:50:00|6655|6653|6655.5|6653.5|6656.8|6654.8|6654.3|6652.3|19
1634669700000|2021-10-19 18:55:00|6655.3|6653.3|6656.5|6654.5|6656.8|6654.8|6654.5|6652.5|24
1634670000000|2021-10-19 19:00:00|6656.3|6654.3|6655.5|6653.5|6656.5|6654.5|6655|6653|38
1634670300000|2021-10-19 19:05:00|6655.8|6653.8|6658.5|6656.5|6658.5|6656.5|6655.3|6653.3|28
1634670600000|2021-10-19 19:10:00|6658.8|6656.8|6658.5|6656.5|6658.8|6656.8|6657.3|6655.3|20
1634670900000|2021-10-19 19:15:00|6658.3|6656.3|6662.5|6660.5|6662.5|6660.5|6658.3|6656.3|36
1634671200000|2021-10-19 19:20:00|6662.3|6660.3|6658|6656|6662.5|6660.5|6657.8|6655.8|52
1634671500000|2021-10-19 19:25:00|6658.3|6656.3|6661.5|6659.5|6661.8|6659.8|6658|6656|64
1634671800000|2021-10-19 19:30:00|6661.3|6659.3|6658.8|6656.8|6661.5|6659.5|6657.3|6655.3|117
1634672100000|2021-10-19 19:35:00|6659|6657|6658|6656|6660.5|6658.5|6657.3|6655.3|27
1634672400000|2021-10-19 19:40:00|6657.8|6655.8|6654.8|6652.8|6658.3|6656.3|6654.5|6652.5|15
1634672700000|2021-10-19 19:45:00|6655|6653|6657.8|6655.8|6658.5|6656.5|6654.5|6652.5|69
1634673000000|2021-10-19 19:50:00|6658|6656|6660|6658|6661.8|6659.8|6657|6655|92
1634673300000|2021-10-19 19:55:00|6659.8|6657.8|6660.8|6658.8|6662.5|6660.5|6655.5|6653.5|137
1634673600000|2021-10-19 20:00:00|6660.1|6656.1|6668.8|6664.8|6668.8|6664.8|6660.1|6656.1|0
1634673900000|2021-10-19 20:05:00|6669.3|6665.3|6668.1|6664.1|6669.3|6665.3|6667|6663|0
1634674200000|2021-10-19 20:10:00|6667.8|6663.8|6667.7|6663.7|6668.3|6664.3|6667.2|6663.2|0
1634674500000|2021-10-19 20:15:00|6668|6664|6669|6665|6670.4|6666.4|6667.7|6663.7|0
1634674800000|2021-10-19 20:20:00|6669.1|6665.1|6669.5|6665.5|6669.8|6665.8|6669|6665|0
1634675100000|2021-10-19 20:25:00|6669.4|6665.4|6671.3|6667.3|6671.3|6667.3|6669.1|6665.1|0
1634675400000|2021-10-19 20:30:00|6671.2|6667.2|6669.8|6665.8|6671.2|6667.2|6669.2|6665.2|0
1634675700000|2021-10-19 20:35:00|6669.6|6665.6|6669.4|6665.4|6670.2|6666.2|6669.1|6665.1|0
1634676000000|2021-10-19 20:40:00|6669.5|6665.5|6668.3|6664.3|6670.2|6666.2|6668.3|6664.3|0
1634676300000|2021-10-19 20:45:00|6668|6664|6667.6|6663.6|6669.1|6665.1|6667.6|6663.6|0
1634676600000|2021-10-19 20:50:00|6667.9|6663.9|6668.7|6664.7|6669.3|6665.3|6667.9|6663.9|0
1634676900000|2021-10-19 20:55:00|6668.3|6664.3|6667.5|6663.5|6668.3|6664.3|6667.3|6663.3|0
1634677200000|2021-10-19 21:00:00|6667.2|6663.2|6666.7|6662.7|6667.5|6663.5|6666.4|6662.4|0
1634677500000|2021-10-19 21:05:00|6666.6|6662.6|6666.7|6662.7|6666.7|6662.7|6666.6|6662.6|0
1634677800000|2021-10-19 21:10:00|6666.8|6662.8|6666.7|6662.7|6666.8|6662.8|6666.7|6662.7|0
1634678100000|2021-10-19 21:15:00|6666.6|6662.6|6666.6|6662.6|6666.7|6662.7|6666.6|6662.6|0
1634678700000|2021-10-19 21:25:00|6666.7|6662.7|6666.7|6662.7|6666.7|6662.7|6666.7|6662.7|0
1634679000000|2021-10-19 21:30:00|6666.8|6662.8|6666.9|6662.9|6666.9|6662.9|6666.7|6662.7|0
1634679300000|2021-10-19 21:35:00|6666.8|6662.8|6666.7|6662.7|6666.9|6662.9|6666.7|6662.7|0
1634679600000|2021-10-19 21:40:00|6666.8|6662.8|6666.8|6662.8|6666.8|6662.8|6666.8|6662.8|0
1634679900000|2021-10-19 21:45:00|6666.7|6662.7|6666.7|6662.7|6666.9|6662.9|6666.7|6662.7|0
1634680200000|2021-10-19 21:50:00|6666.8|6662.8|6666.8|6662.8|6666.8|6662.8|6666.7|6662.7|0
1634680500000|2021-10-19 21:55:00|6666.7|6662.7|6667.2|6663.2|6667.2|6663.2|6666.7|6662.7|0
1634680800000|2021-10-19 22:00:00|6667.3|6663.3|6665|6661|6668.1|6664.1|6664.5|6660.5|0
1634681100000|2021-10-19 22:05:00|6664.9|6660.9|6664.2|6660.2|6665|6661|6663.9|6659.9|0
1634681400000|2021-10-19 22:10:00|6664.3|6660.3|6664.5|6660.5|6665|6661|6664.2|6660.2|0
1634681700000|2021-10-19 22:15:00|6664.6|6660.6|6663.4|6659.4|6665|6661|6662.3|6658.3|0
1634682000000|2021-10-19 22:20:00|6663.7|6659.7|6665.5|6661.5|6665.7|6661.7|6663.4|6659.4|0
1634682300000|2021-10-19 22:25:00|6665.7|6661.7|6664.2|6660.2|6665.7|6661.7|6663.8|6659.8|0
1634682600000|2021-10-19 22:30:00|6663.8|6659.8|6662.7|6658.7|6663.8|6659.8|6662.7|6658.7|0
1634682900000|2021-10-19 22:35:00|6662.5|6658.5|6662.3|6658.3|6663.8|6659.8|6662|6658|0
1634683200000|2021-10-19 22:40:00|6662.4|6658.4|6663.7|6659.7|6664.3|6660.3|6662.3|6658.3|0
1634683500000|2021-10-19 22:45:00|6663.5|6659.5|6663.2|6659.2|6663.9|6659.9|6662.4|6658.4|0
1634683800000|2021-10-19 22:50:00|6663.1|6659.1|6663.9|6659.9|6664.3|6660.3|6662.7|6658.7|0
1634684100000|2021-10-19 22:55:00|6664.3|6660.3|6663.9|6659.9|6665.5|6661.5|6663.9|6659.9|0
1634684400000|2021-10-19 23:00:00|6663.8|6659.8|6663.5|6659.5|6664.3|6660.3|6663.2|6659.2|0
1634684700000|2021-10-19 23:05:00|6663.2|6659.2|6664.3|6660.3|6664.6|6660.6|6662.8|6658.8|0
1634685000000|2021-10-19 23:10:00|6664.4|6660.4|6665.4|6661.4|6665.4|6661.4|6664.3|6660.3|0
1634685300000|2021-10-19 23:15:00|6665.5|6661.5|6664.2|6661.2|6665.9|6662.9|6664.2|6661.2|0
1634685600000|2021-10-19 23:20:00|6664.3|6661.3|6663.8|6660.8|6664.5|6661.5|6663.8|6660.8|0
1634685900000|2021-10-19 23:25:00|6663.5|6660.5|6664.9|6661.9|6664.9|6661.9|6663|6660|0
1634686200000|2021-10-19 23:30:00|6665|6662|6665.4|6662.4|6665.4|6662.4|6664.2|6661.2|0
1634686500000|2021-10-19 23:35:00|6665.7|6662.7|6668.8|6665.8|6668.8|6665.8|6665.7|6662.7|0
1634686800000|2021-10-19 23:40:00|6668.7|6665.7|6667.3|6664.3|6668.9|6665.9|6667.3|6664.3|0
1634687100000|2021-10-19 23:45:00|6667.1|6664.1|6669.5|6666.5|6669.8|6666.8|6666.6|6663.6|0
1634687400000|2021-10-19 23:50:00|6669.8|6666.8|6667.9|6664.9|6670.3|6667.3|6667.9|6664.9|0
1634687700000|2021-10-19 23:55:00|6668.1|6665.1|6668|6665|6668.7|6665.7|6667.6|6664.6|0
1634688000000|2021-10-20 00:00:00|6668.1|6665.1|6667.9|6664.9|6669.4|6666.4|6667.6|6664.6|0
1634688300000|2021-10-20 00:05:00|6667.7|6664.7|6664.7|6661.7|6668.5|6665.5|6664|6661|0
1634688600000|2021-10-20 00:10:00|6664.9|6661.9|6666.6|6663.6|6667.3|6664.3|6664.4|6661.4|0
1634688900000|2021-10-20 00:15:00|6666.4|6663.4|6661.4|6658.4|6667.2|6664.2|6661.1|6658.1|0
1634689200000|2021-10-20 00:20:00|6661.3|6658.3|6659.6|6656.6|6661.9|6658.9|6659.6|6656.6|0
1634689500000|2021-10-20 00:25:00|6659.7|6656.7|6661.1|6658.1|6662.3|6659.3|6658.8|6655.8|0
1634689800000|2021-10-20 00:30:00|6660.9|6657.9|6662|6659|6662.7|6659.7|6658.8|6655.8|0
1634690100000|2021-10-20 00:35:00|6662.1|6659.1|6663.5|6660.5|6664.6|6661.6|6662|6659|0
1634690400000|2021-10-20 00:40:00|6663.4|6660.4|6666.1|6663.1|6666.1|6663.1|6663.4|6660.4|0
1634690700000|2021-10-20 00:45:00|6666|6663|6663.7|6660.7|6667.6|6664.6|6663.3|6660.3|0
1634691000000|2021-10-20 00:50:00|6663.6|6660.6|6664.5|6661.5|6664.9|6661.9|6660.6|6657.6|0
1634691300000|2021-10-20 00:55:00|6664.4|6661.4|6662.2|6659.2|6664.9|6661.9|6661.9|6658.9|0
1634691600000|2021-10-20 01:00:00|6662.3|6659.3|6660.5|6657.5|6663|6660|6660.4|6657.4|0
1634691900000|2021-10-20 01:05:00|6660.4|6657.4|6659|6656|6661.1|6658.1|6657.7|6654.7|0
1634692200000|2021-10-20 01:10:00|6659.1|6656.1|6657|6654|6659.1|6656.1|6656.9|6653.9|0
1634692500000|2021-10-20 01:15:00|6656.9|6653.9|6656.8|6653.8|6657|6654|6655.3|6652.3|0
1634692800000|2021-10-20 01:20:00|6656.9|6653.9|6662.9|6659.9|6663.7|6660.7|6656.9|6653.9|0
1634693100000|2021-10-20 01:25:00|6663|6660|6665.1|6662.1|6665.1|6662.1|6662.8|6659.8|0
1634693400000|2021-10-20 01:30:00|6664.8|6661.8|6664.3|6661.3|6665.9|6662.9|6663.6|6660.6|0
1634693700000|2021-10-20 01:35:00|6664.5|6661.5|6665.8|6662.8|6666.1|6663.1|6662.2|6659.2|0
1634694000000|2021-10-20 01:40:00|6665.5|6662.5|6661.9|6658.9|6665.5|6662.5|6661.9|6658.9|0
1634694300000|2021-10-20 01:45:00|6661.5|6658.5|6661.5|6658.5|6662|6659|6659.6|6656.6|0
1634694600000|2021-10-20 01:50:00|6661.4|6658.4|6661.6|6658.6|6662.8|6659.8|6661.2|6658.2|0
1634694900000|2021-10-20 01:55:00|6661.7|6658.7|6661.3|6658.3|6662.1|6659.1|6660.5|6657.5|0
1634695200000|2021-10-20 02:00:00|6661.2|6658.2|6660.9|6657.9|6662|6659|6660.1|6657.1|0
1634695500000|2021-10-20 02:05:00|6661.1|6658.1|6659.8|6656.8|6661.3|6658.3|6658.3|6655.3|0
1634695800000|2021-10-20 02:10:00|6660|6657|6657.8|6654.8|6661|6658|6657.5|6654.5|0
1634696100000|2021-10-20 02:15:00|6657.7|6654.7|6658.2|6655.2|6658.2|6655.2|6656.6|6653.6|0
1634696400000|2021-10-20 02:20:00|6658.1|6655.1|6655.8|6652.8|6658.9|6655.9|6655.8|6652.8|0
1634696700000|2021-10-20 02:25:00|6655.7|6652.7|6657.5|6654.5|6658.2|6655.2|6654.3|6651.3|0
1634697000000|2021-10-20 02:30:00|6657.3|6654.3|6654.6|6651.6|6657.3|6654.3|6654.6|6651.6|0
1634697300000|2021-10-20 02:35:00|6654.5|6651.5|6654.8|6651.8|6656.8|6653.8|6652.9|6649.9|0
1634697600000|2021-10-20 02:40:00|6655|6652|6655.5|6652.5|6656.7|6653.7|6653.7|6650.7|0
1634697900000|2021-10-20 02:45:00|6655.4|6652.4|6656|6653|6656.8|6653.8|6654.5|6651.5|0
1634698200000|2021-10-20 02:50:00|6655.9|6652.9|6656.3|6653.3|6656.8|6653.8|6655.3|6652.3|0
1634698500000|2021-10-20 02:55:00|6656.5|6653.5|6656.3|6653.3|6657.1|6654.1|6655.2|6652.2|0
1634698800000|2021-10-20 03:00:00|6656.5|6653.5|6655.9|6652.9|6657.5|6654.5|6655.2|6652.2|0
1634699100000|2021-10-20 03:05:00|6656|6653|6656.9|6653.9|6657.4|6654.4|6655.9|6652.9|0
1634699400000|2021-10-20 03:10:00|6657|6654|6655.5|6652.5|6658.1|6655.1|6655.1|6652.1|0
1634699700000|2021-10-20 03:15:00|6655.6|6652.6|6656.7|6653.7|6657|6654|6655.1|6652.1|0
1634700000000|2021-10-20 03:20:00|6656.6|6653.6|6659.4|6656.4|6659.4|6656.4|6656.6|6653.6|0
1634700300000|2021-10-20 03:25:00|6659.2|6656.2|6660.8|6657.8|6661.3|6658.3|6659|6656|0
1634700600000|2021-10-20 03:30:00|6660.7|6657.7|6660|6657|6661.2|6658.2|6659.7|6656.7|0
1634700900000|2021-10-20 03:35:00|6660.2|6657.2|6659.3|6656.3|6660.5|6657.5|6659|6656|0
1634701200000|2021-10-20 03:40:00|6659.2|6656.2|6659.8|6656.8|6660.5|6657.5|6659|6656|0
1634701500000|2021-10-20 03:45:00|6659.6|6656.6|6660.5|6657.5|6660.8|6657.8|6659.4|6656.4|0
1634701800000|2021-10-20 03:50:00|6660.3|6657.3|6659|6656|6660.5|6657.5|6659|6656|0
1634702100000|2021-10-20 03:55:00|6659.2|6656.2|6662.4|6659.4|6663.1|6660.1|6659.2|6656.2|0
1634702400000|2021-10-20 04:00:00|6662.5|6659.5|6661.2|6658.2|6662.8|6659.8|6660.8|6657.8|0
1634702700000|2021-10-20 04:05:00|6661.1|6658.1|6659.3|6656.3|6661.2|6658.2|6658.9|6655.9|0
1634703000000|2021-10-20 04:10:00|6659.2|6656.2|6659.8|6656.8|6659.8|6656.8|6659|6656|0
1634703300000|2021-10-20 04:15:00|6659.7|6656.7|6659.3|6656.3|6659.7|6656.7|6658.9|6655.9|0
1634703600000|2021-10-20 04:20:00|6659.2|6656.2|6658.5|6655.5|6659.7|6656.7|6658.2|6655.2|0
1634703900000|2021-10-20 04:25:00|6658.4|6655.4|6659|6656|6659.3|6656.3|6658.2|6655.2|0
1634704200000|2021-10-20 04:30:00|6659.1|6656.1|6659.4|6656.4|6659.8|6656.8|6659|6656|0
1634704500000|2021-10-20 04:35:00|6659.3|6656.3|6659.8|6656.8|6659.8|6656.8|6659|6656|0
1634704800000|2021-10-20 04:40:00|6659.9|6656.9|6659.1|6656.1|6659.9|6656.9|6659.1|6656.1|0
1634705100000|2021-10-20 04:45:00|6659.2|6656.2|6659.5|6656.5|6659.9|6656.9|6659.1|6656.1|0
1634705400000|2021-10-20 04:50:00|6659.6|6656.6|6659.5|6656.5|6659.9|6656.9|6659.1|6656.1|0
1634705700000|2021-10-20 04:55:00|6659.3|6656.3|6659.2|6656.2|6660.7|6657.7|6659.1|6656.1|0
1634706000000|2021-10-20 05:00:00|6658.9|6655.9|6657|6654|6658.9|6655.9|6657|6654|0
1634706300000|2021-10-20 05:05:00|6657.1|6654.1|6654.8|6651.8|6657.8|6654.8|6654|6651|0
1634706600000|2021-10-20 05:10:00|6654.6|6651.6|6653.4|6650.4|6654.8|6651.8|6651.7|6648.7|0
1634706900000|2021-10-20 05:15:00|6653.5|6650.5|6653.5|6650.5|6654.2|6651.2|6652.7|6649.7|0
1634707200000|2021-10-20 05:20:00|6653.4|6650.4|6651.9|6648.9|6653.4|6650.4|6651.2|6648.2|0
1634707500000|2021-10-20 05:25:00|6652.2|6649.2|6653.3|6650.3|6653.4|6650.4|6652.2|6649.2|0
1634707800000|2021-10-20 05:30:00|6653.2|6650.2|6651.9|6648.9|6653.3|6650.3|6651.4|6648.4|0
1634708100000|2021-10-20 05:35:00|6651.8|6648.8|6652.7|6649.7|6653.1|6650.1|6651.8|6648.8|0
1634708400000|2021-10-20 05:40:00|6653|6650|6652.6|6649.6|6654.2|6651.2|6652.6|6649.6|0
1634708700000|2021-10-20 05:45:00|6652.7|6649.7|6653.4|6650.4|6653.8|6650.8|6652.7|6649.7|0
1634709000000|2021-10-20 05:50:00|6653.5|6650.5|6656|6653|6656|6653|6653.5|6650.5|0
1634709300000|2021-10-20 05:55:00|6655.6|6652.6|6657.2|6654.2|6658.7|6655.7|6655.6|6652.6|0
1634709600000|2021-10-20 06:00:00|6658.4|6655.4|6647.8|6645.8|6664.5|6662.5|6644.3|6642.3|802
1634709900000|2021-10-20 06:05:00|6646.8|6644.8|6643.3|6641.3|6647.5|6645.5|6641.8|6639.8|308
1634710200000|2021-10-20 06:10:00|6643.5|6641.5|6648.5|6646.5|6649.3|6647.3|6642.3|6640.3|312
1634710500000|2021-10-20 06:15:00|6648.3|6646.3|6644.5|6642.5|6649.8|6647.8|6641.3|6639.3|237
1634710800000|2021-10-20 06:20:00|6644.8|6642.8|6642.5|6640.5|6645|6643|6639.8|6637.8|235
1634711100000|2021-10-20 06:25:00|6642.8|6640.8|6639|6637|6643.8|6641.8|6638.3|6636.3|181
1634711400000|2021-10-20 06:30:00|6639.3|6637.3|6643|6641|6644.3|6642.3|6637.3|6635.3|164
1634711700000|2021-10-20 06:35:00|6643.3|6641.3|6644|6642|6645.3|6643.3|6642|6640|98
1634712000000|2021-10-20 06:40:00|6644.3|6642.3|6645.8|6643.8|6645.8|6643.8|6643.8|6641.8|44
1634712300000|2021-10-20 06:45:00|6646|6644|6646.5|6644.5|6649.5|6647.5|6644.8|6642.8|145
1634712600000|2021-10-20 06:50:00|6646.8|6644.8|6647.5|6645.5|6648.3|6646.3|6642.8|6640.8|217
1634712900000|2021-10-20 06:55:00|6647.8|6645.8|6649.8|6647.8|6649.8|6647.8|6643.3|6641.3|206
1634713200000|2021-10-20 07:00:00|6649.3|6648.3|6654.8|6653.8|6655|6654|6637.3|6636.3|1551
1634713500000|2021-10-20 07:05:00|6655|6654|6658.8|6657.8|6661.3|6660.3|6650.3|6649.3|838
1634713800000|2021-10-20 07:10:00|6659|6658|6660.8|6659.8|6666.3|6665.3|6655.8|6654.8|1157
1634714100000|2021-10-20 07:15:00|6660.3|6659.3|6666.3|6665.3|6671|6670|6657.8|6656.8|1124
1634714400000|2021-10-20 07:20:00|6666.5|6665.5|6667|6666|6667.3|6666.3|6661|6660|660
1634714700000|2021-10-20 07:25:00|6666.8|6665.8|6669.5|6668.5|6672|6671|6665.8|6664.8|444
1634715000000|2021-10-20 07:30:00|6669.3|6668.3|6671.8|6670.8|6673|6672|6665.5|6664.5|511
1634715300000|2021-10-20 07:35:00|6672|6671|6668.3|6667.3|6672.3|6671.3|6664.3|6663.3|442
1634715600000|2021-10-20 07:40:00|6668.1|6667.1|6669.6|6668.6|6670.1|6669.1|6666.6|6665.6|234
1634715900000|2021-10-20 07:45:00|6669.8|6668.8|6663.6|6662.6|6669.8|6668.8|6661.1|6660.1|320
1634716200000|2021-10-20 07:50:00|6663.8|6662.8|6666.6|6665.6|6667.6|6666.6|6662.6|6661.6|298
1634716500000|2021-10-20 07:55:00|6666.3|6665.3|6658.1|6657.1|6666.6|6665.6|6655.1|6654.1|371
1634716800000|2021-10-20 08:00:00|6658.3|6657.3|6658.8|6657.8|6659.1|6658.1|6654.1|6653.1|195
1634717100000|2021-10-20 08:05:00|6658.6|6657.6|6661.6|6660.6|6664.6|6663.6|6657.3|6656.3|233
1634717400000|2021-10-20 08:10:00|6661.3|6660.3|6665.3|6664.3|6665.6|6664.6|6659.1|6658.1|188
1634717700000|2021-10-20 08:15:00|6665.1|6664.1|6666.3|6665.3|6666.3|6665.3|6660.1|6659.1|161
1634718000000|2021-10-20 08:20:00|6666.1|6665.1|6662.6|6661.6|6666.1|6665.1|6658.8|6657.8|198
1634718300000|2021-10-20 08:25:00|6662.3|6661.3|6658.1|6657.1|6662.3|6661.3|6658.1|6657.1|198
1634718600000|2021-10-20 08:30:00|6657.8|6656.8|6657.1|6656.1|6659.8|6658.8|6656.6|6655.6|155
1634718900000|2021-10-20 08:35:00|6656.8|6655.8|6659.3|6658.3|6661.1|6660.1|6656.1|6655.1|100
1634719200000|2021-10-20 08:40:00|6659.1|6658.1|6658.3|6657.3|6659.6|6658.6|6655.1|6654.1|102
1634719500000|2021-10-20 08:45:00|6658.1|6657.1|6664.1|6663.1|6664.1|6663.1|6658.1|6657.1|96
1634719800000|2021-10-20 08:50:00|6664.3|6663.3|6663.6|6662.6|6667.1|6666.1|6662.6|6661.6|217
1634720100000|2021-10-20 08:55:00|6663.3|6662.3|6663.3|6662.3|6665.6|6664.6|6662.3|6661.3|263
1634720400000|2021-10-20 09:00:00|6663.1|6662.1|6660.6|6659.6|6663.6|6662.6|6659.8|6658.8|224
1634720700000|2021-10-20 09:05:00|6660.3|6659.3|6661.6|6660.6|6662.6|6661.6|6659.6|6658.6|128
1634721000000|2021-10-20 09:10:00|6661.3|6660.3|6656.3|6655.3|6661.6|6660.6|6656.1|6655.1|196
1634721300000|2021-10-20 09:15:00|6656.1|6655.1|6657.3|6656.3|6657.6|6656.6|6655.1|6654.1|144
1634721600000|2021-10-20 09:20:00|6657.1|6656.1|6653.6|6652.6|6657.1|6656.1|6652.8|6651.8|233
1634721900000|2021-10-20 09:25:00|6653.8|6652.8|6657.8|6656.8|6657.8|6656.8|6653.8|6652.8|180
1634722200000|2021-10-20 09:30:00|6658.1|6657.1|6654.3|6653.3|6660.6|6659.6|6652.6|6651.6|173
1634722500000|2021-10-20 09:35:00|6654.6|6653.6|6655.3|6654.3|6657.1|6656.1|6654.3|6653.3|117
1634722800000|2021-10-20 09:40:00|6655.1|6654.1|6652.6|6651.6|6655.1|6654.1|6652.1|6651.1|100
1634723100000|2021-10-20 09:45:00|6652.1|6651.1|6654.1|6653.1|6655.1|6654.1|6651.6|6650.6|85
1634723400000|2021-10-20 09:50:00|6654.3|6653.3|6659.8|6658.8|6661.1|6660.1|6653.8|6652.8|182
1634723700000|2021-10-20 09:55:00|6660.1|6659.1|6663.1|6662.1|6663.3|6662.3|6659.8|6658.8|228
1634724000000|2021-10-20 10:00:00|6663.3|6662.3|6660.6|6659.6|6664.3|6663.3|6658.1|6657.1|182
1634724300000|2021-10-20 10:05:00|6660.8|6659.8|6662.6|6661.6|6662.6|6661.6|6659.1|6658.1|85
1634724600000|2021-10-20 10:10:00|6662.3|6661.3|6664.1|6663.1|6664.3|6663.3|6661.1|6660.1|154
1634724900000|2021-10-20 10:15:00|6664.3|6663.3|6663.8|6662.8|6667.6|6666.6|6663.8|6662.8|153
1634725200000|2021-10-20 10:20:00|6664.1|6663.1|6665.1|6664.1|6666.1|6665.1|6661.1|6660.1|126
1634725500000|2021-10-20 10:25:00|6664.8|6663.8|6666.6|6665.6|6667.3|6666.3|6664.8|6663.8|140
1634725800000|2021-10-20 10:30:00|6666.1|6665.1|6665.1|6664.1|6666.6|6665.6|6664.6|6663.6|75
1634726100000|2021-10-20 10:35:00|6665.3|6664.3|6662.1|6661.1|6666.1|6665.1|6662.1|6661.1|128
1634726400000|2021-10-20 10:40:00|6662.3|6661.3|6664.3|6663.3|6665.3|6664.3|6662.1|6661.1|87
1634726700000|2021-10-20 10:45:00|6664.1|6663.1|6663.3|6662.3|6664.6|6663.6|6662.6|6661.6|72
1634727000000|2021-10-20 10:50:00|6663.6|6662.6|6665.1|6664.1|6665.1|6664.1|6662.6|6661.6|97
1634727300000|2021-10-20 10:55:00|6664.8|6663.8|6665.3|6664.3|6665.6|6664.6|6663.3|6662.3|60
1634727600000|2021-10-20 11:00:00|6665.1|6664.1|6665.6|6664.6|6667.3|6666.3|6664.6|6663.6|73
1634727900000|2021-10-20 11:05:00|6665.8|6664.8|6670.6|6669.6|6673.1|6672.1|6665.8|6664.8|457
1634728200000|2021-10-20 11:10:00|6670.8|6669.8|6669.1|6668.1|6671.6|6670.6|6668.3|6667.3|96
1634728500000|2021-10-20 11:15:00|6669.3|6668.3|6672.3|6671.3|6672.6|6671.6|6669.1|6668.1|115
1634728800000|2021-10-20 11:20:00|6672.1|6671.1|6673.1|6672.1|6676.6|6675.6|6671.8|6670.8|379
1634729100000|2021-10-20 11:25:00|6672.8|6671.8|6668.8|6667.8|6673.6|6672.6|6668.8|6667.8|124
1634729400000|2021-10-20 11:30:00|6669.1|6668.1|6666.8|6665.8|6669.6|6668.6|6666.6|6665.6|103
1634729700000|2021-10-20 11:35:00|6667.1|6666.1|6666.3|6665.3|6668.6|6667.6|6666.1|6665.1|69
1634730000000|2021-10-20 11:40:00|6666.7|6665.7|6666|6665|6667.7|6666.7|6665|6664|147
1634730300000|2021-10-20 11:45:00|6666.2|6665.2|6665.5|6664.5|6667.5|6666.5|6663.2|6662.2|161
1634730600000|2021-10-20 11:50:00|6665.2|6664.2|6665.5|6664.5|6666.5|6665.5|6664|6663|94
1634730900000|2021-10-20 11:55:00|6665.2|6664.2|6665.5|6664.5|6666.7|6665.7|6664|6663|77
1634731200000|2021-10-20 12:00:00|6665.7|6664.7|6666.5|6665.5|6667.2|6666.2|6665.7|6664.7|81
1634731500000|2021-10-20 12:05:00|6666.2|6665.2|6669|6668|6670|6669|6666.2|6665.2|128
1634731800000|2021-10-20 12:10:00|6669.2|6668.2|6673.5|6672.5|6673.5|6672.5|6669|6668|119
1634732100000|2021-10-20 12:15:00|6673.2|6672.2|6672|6671|6674.5|6673.5|6671.7|6670.7|140
1634732400000|2021-10-20 12:20:00|6672.2|6671.2|6672|6671|6673|6672|6670.5|6669.5|101
1634732700000|2021-10-20 12:25:00|6672.2|6671.2|6673|6672|6674|6673|6671|6670|133
1634733000000|2021-10-20 12:30:00|6673.2|6672.2|6675|6674|6675|6674|6672.2|6671.2|105
1634733300000|2021-10-20 12:35:00|6674.7|6673.7|6674|6673|6675.5|6674.5|6673.7|6672.7|178
1634733600000|2021-10-20 12:40:00|6673.7|6672.7|6672|6671|6677|6676|6671.5|6670.5|249
1634733900000|2021-10-20 12:45:00|6672.2|6671.2|6671|6670|6672.5|6671.5|6669|6668|231
1634734200000|2021-10-20 12:50:00|6670.7|6669.7|6668.2|6667.2|6671|6670|6667.7|6666.7|136
1634734500000|2021-10-20 12:55:00|6668|6667|6667|6666|6671.7|6670.7|6667|6666|164
1634734800000|2021-10-20 13:00:00|6667.2|6666.2|6670|6669|6670|6669|6665|6664|189
1634735100000|2021-10-20 13:05:00|6669.7|6668.7|6672|6671|6672.5|6671.5|6669.5|6668.5|249
1634735400000|2021-10-20 13:10:00|6671.7|6670.7|6673.5|6672.5|6675.7|6674.7|6671.5|6670.5|228
1634735700000|2021-10-20 13:15:00|6673.7|6672.7|6675.5|6674.5|6677|6676|6673.7|6672.7|249
1634736000000|2021-10-20 13:20:00|6675.7|6674.7|6682.5|6681.5|6682.5|6681.5|6675|6674|279
1634736300000|2021-10-20 13:25:00|6682.2|6681.2|6682|6681|6684.5|6683.5|6680.7|6679.7|202
1634736600000|2021-10-20 13:30:00|6682.2|6681.2|6683.5|6682.5|6684|6683|6678.2|6677.2|812
1634736900000|2021-10-20 13:35:00|6683.7|6682.7|6684.7|6683.7|6685.5|6684.5|6682|6681|487
1634737200000|2021-10-20 13:40:00|6684.5|6683.5|6685.5|6684.5|6689|6688|6684|6683|400
1634737500000|2021-10-20 13:45:00|6685.2|6684.2|6685.2|6684.2|6689.5|6688.5|6683.5|6682.5|418
1634737800000|2021-10-20 13:50:00|6685.5|6684.5|6681.5|6680.5|6686|6685|6681.2|6680.2|709
1634738100000|2021-10-20 13:55:00|6681.7|6680.7|6677.5|6676.5|6683|6682|6676.2|6675.2|434
1634738400000|2021-10-20 14:00:00|6677.2|6676.2|6682|6681|6684|6683|6676.5|6675.5|293
1634738700000|2021-10-20 14:05:00|6682.2|6681.2|6690.5|6689.5|6690.7|6689.7|6680.2|6679.2|303
1634739000000|2021-10-20 14:10:00|6690.4|6689.4|6702.4|6701.4|6704.9|6703.9|6690.4|6689.4|761
1634739300000|2021-10-20 14:15:00|6703.4|6702.4|6702.4|6701.4|6703.9|6702.9|6699.1|6698.1|368
1634739600000|2021-10-20 14:20:00|6702.1|6701.1|6706.6|6705.6|6706.9|6705.9|6700.9|6699.9|344
1634739900000|2021-10-20 14:25:00|6706.9|6705.9|6711.9|6710.9|6712.1|6711.1|6706.6|6705.6|462
1634740200000|2021-10-20 14:30:00|6711.6|6710.6|6713.1|6712.1|6715.9|6714.9|6710.9|6709.9|400
1634740500000|2021-10-20 14:35:00|6713.4|6712.4|6710.6|6709.6|6714.4|6713.4|6710.4|6709.4|217
1634740800000|2021-10-20 14:40:00|6710.4|6709.4|6713.4|6712.4|6713.6|6712.6|6710.4|6709.4|256
1634741100000|2021-10-20 14:45:00|6713.1|6712.1|6713.9|6712.9|6713.9|6712.9|6709.9|6708.9|282
1634741400000|2021-10-20 14:50:00|6713.6|6712.6|6711.4|6710.4|6716.9|6715.9|6711.4|6710.4|355
1634741700000|2021-10-20 14:55:00|6711.6|6710.6|6708.1|6707.1|6712.9|6711.9|6707.4|6706.4|538
1634742000000|2021-10-20 15:00:00|6708.6|6707.6|6709.4|6708.4|6710.9|6709.9|6707.9|6706.9|439
1634742300000|2021-10-20 15:05:00|6709.6|6708.6|6712.4|6711.4|6712.9|6711.9|6709.6|6708.6|701
1634742600000|2021-10-20 15:10:00|6712.6|6711.6|6712.4|6711.4|6713.9|6712.9|6711.4|6710.4|252
1634742900000|2021-10-20 15:15:00|6712.1|6711.1|6711.4|6710.4|6712.4|6711.4|6709.9|6708.9|224
1634743200000|2021-10-20 15:20:00|6710.9|6709.9|6711.9|6710.9|6713.9|6712.9|6710.9|6709.9|424
1634743500000|2021-10-20 15:25:00|6712.1|6711.1|6710.1|6709.1|6712.4|6711.4|6707.9|6706.9|860
1634743800000|2021-10-20 15:30:00|6710.6|6708.6|6706.6|6704.6|6713.4|6711.4|6705.9|6703.9|2353
1634744100000|2021-10-20 15:35:00|6707.4|6705.4|6710.4|6708.4|6712.1|6710.1|6707.1|6705.1|962
1634744400000|2021-10-20 15:40:00|6710.1|6708.1|6708.4|6706.4|6710.9|6708.9|6707.6|6705.6|254
1634744700000|2021-10-20 15:45:00|6708.6|6706.6|6711.6|6709.6|6711.9|6709.9|6708.4|6706.4|154
1634745000000|2021-10-20 15:50:00|6711.9|6709.9|6712.4|6710.4|6712.4|6710.4|6710.9|6708.9|79
1634745300000|2021-10-20 15:55:00|6712.6|6710.6|6711.6|6709.6|6712.9|6710.9|6711.4|6709.4|128
1634745600000|2021-10-20 16:00:00|6711.9|6709.9|6711.6|6709.6|6712.1|6710.1|6710.4|6708.4|80
1634745900000|2021-10-20 16:05:00|6711.4|6709.4|6710.4|6708.4|6711.6|6709.6|6709.9|6707.9|52
1634746200000|2021-10-20 16:10:00|6710.1|6708.1|6711.9|6709.9|6712.6|6710.6|6709.9|6707.9|63
1634746500000|2021-10-20 16:15:00|6712.1|6710.1|6711.4|6709.4|6712.4|6710.4|6709.4|6707.4|85
1634746800000|2021-10-20 16:20:00|6711.1|6709.1|6711.4|6709.4|6711.9|6709.9|6710.9|6708.9|53
1634747100000|2021-10-20 16:25:00|6711.6|6709.6|6711.6|6709.6|6712.9|6710.9|6711.1|6709.1|49
1634747400000|2021-10-20 16:30:00|6711.9|6709.9|6712.1|6710.1|6713.4|6711.4|6710.4|6708.4|45
1634747700000|2021-10-20 16:35:00|6712.4|6710.4|6711.6|6709.6|6712.4|6710.4|6710.9|6708.9|39
1634748000000|2021-10-20 16:40:00|6711.4|6709.4|6712.9|6710.9|6713.4|6711.4|6711.4|6709.4|55
1634748300000|2021-10-20 16:45:00|6713.1|6711.1|6712.9|6710.9|6713.4|6711.4|6711.4|6709.4|38
1634748600000|2021-10-20 16:50:00|6713.1|6711.1|6711.1|6709.1|6713.1|6711.1|6709.9|6707.9|77
1634748900000|2021-10-20 16:55:00|6711.4|6709.4|6711.6|6709.6|6711.6|6709.6|6710.4|6708.4|15
1634749200000|2021-10-20 17:00:00|6711.9|6709.9|6709.4|6707.4|6712.4|6710.4|6708.6|6706.6|45
1634749500000|2021-10-20 17:05:00|6709.1|6707.1|6708.9|6706.9|6710.1|6708.1|6708.1|6706.1|73
1634749800000|2021-10-20 17:10:00|6709.1|6707.1|6709.1|6707.1|6710.9|6708.9|6708.9|6706.9|22
1634750100000|2021-10-20 17:15:00|6708.9|6706.9|6705.9|6703.9|6709.4|6707.4|6705.6|6703.6|30
1634750400000|2021-10-20 17:20:00|6706.1|6704.1|6707.1|6705.1|6707.4|6705.4|6702.9|6700.9|62
1634750700000|2021-10-20 17:25:00|6706.9|6704.9|6708.1|6706.1|6708.6|6706.6|6706.4|6704.4|35
1634751000000|2021-10-20 17:30:00|6707.9|6705.9|6707.1|6705.1|6708.6|6706.6|6705.9|6703.9|13
1634751300000|2021-10-20 17:35:00|6707.4|6705.4|6708.6|6706.6|6708.9|6706.9|6707.1|6705.1|34
1634751600000|2021-10-20 17:40:00|6708.4|6706.4|6708.6|6706.6|6708.6|6706.6|6706.6|6704.6|12
1634751900000|2021-10-20 17:45:00|6708.4|6706.4|6708.6|6706.6|6709.1|6707.1|6706.6|6704.6|10
1634752200000|2021-10-20 17:50:00|6708.9|6706.9|6707.6|6705.6|6708.9|6706.9|6707.4|6705.4|7
1634752500000|2021-10-20 17:55:00|6707.4|6705.4|6708.6|6706.6|6708.9|6706.9|6707.1|6705.1|5
1634752800000|2021-10-20 18:00:00|6708.4|6706.4|6710.4|6708.4|6710.9|6708.9|6708.1|6706.1|27
1634753100000|2021-10-20 18:05:00|6710.1|6708.1|6711.4|6709.4|6711.4|6709.4|6709.4|6707.4|27
1634753400000|2021-10-20 18:10:00|6711.1|6709.1|6710.6|6708.6|6711.9|6709.9|6710.4|6708.4|25
1634753700000|2021-10-20 18:15:00|6710.9|6708.9|6710.6|6708.6|6711.9|6709.9|6710.1|6708.1|54
1634754000000|2021-10-20 18:20:00|6710.9|6708.9|6708.6|6706.6|6710.9|6708.9|6708.4|6706.4|40
1634754300000|2021-10-20 18:25:00|6708.9|6706.9|6709.9|6707.9|6709.9|6707.9|6708.4|6706.4|19
1634754600000|2021-10-20 18:30:00|6710.1|6708.1|6711.6|6709.6|6711.6|6709.6|6709.4|6707.4|53
1634754900000|2021-10-20 18:35:00|6711.4|6709.4|6710.6|6708.6|6712.1|6710.1|6710.1|6708.1|27
1634755200000|2021-10-20 18:40:00|6710.4|6708.4|6709.6|6707.6|6711.1|6709.1|6709.1|6707.1|14
1634755500000|2021-10-20 18:45:00|6709.9|6707.9|6710.4|6708.4|6710.6|6708.6|6709.4|6707.4|9
1634755800000|2021-10-20 18:50:00|6710.6|6708.6|6710.4|6708.4|6710.9|6708.9|6708.9|6706.9|15
1634756100000|2021-10-20 18:55:00|6710.6|6708.6|6710.6|6708.6|6711.6|6709.6|6709.9|6707.9|14
1634756400000|2021-10-20 19:00:00|6710.9|6708.9|6711.4|6709.4|6712.4|6710.4|6710.9|6708.9|19
1634756700000|2021-10-20 19:05:00|6711.6|6709.6|6712.9|6710.9|6713.9|6711.9|6711.6|6709.6|40
1634757000000|2021-10-20 19:10:00|6712.6|6710.6|6712.1|6710.1|6713.1|6711.1|6711.9|6709.9|7
1634757300000|2021-10-20 19:15:00|6711.9|6709.9|6711.1|6709.1|6711.9|6709.9|6709.9|6707.9|36
1634757600000|2021-10-20 19:20:00|6710.9|6708.9|6711.6|6709.6|6711.9|6709.9|6709.6|6707.6|22
1634757900000|2021-10-20 19:25:00|6711.4|6709.4|6710.1|6708.1|6711.9|6709.9|6710.1|6708.1|3
1634758200000|2021-10-20 19:30:00|6709.9|6707.9|6709.9|6707.9|6710.4|6708.4|6708.4|6706.4|26
1634758500000|2021-10-20 19:35:00|6709.6|6707.6|6707.4|6705.4|6709.9|6707.9|6707.4|6705.4|19
1634758800000|2021-10-20 19:40:00|6707.6|6705.6|6709.6|6707.6|6710.4|6708.4|6707.6|6705.6|39
1634759100000|2021-10-20 19:45:00|6709.9|6707.9|6708.1|6706.1|6710.6|6708.6|6707.9|6705.9|54
1634759400000|2021-10-20 19:50:00|6707.6|6705.6|6708.9|6706.9|6709.9|6707.9|6707.4|6705.4|111
1634759700000|2021-10-20 19:55:00|6708.4|6706.4|6709.6|6707.6|6711.9|6709.9|6705.6|6703.6|193
1634760000000|2021-10-20 20:00:00|6712.8|6708.8|6709.2|6705.2|6716.8|6712.8|6708.9|6704.9|0
1634760300000|2021-10-20 20:05:00|6709.1|6705.1|6706.9|6702.9|6710|6706|6706.6|6702.6|0
1634760600000|2021-10-20 20:10:00|6707|6703|6708|6704|6709.4|6705.4|6706.4|6702.4|0
1634760900000|2021-10-20 20:15:00|6707.8|6703.8|6708.1|6704.1|6708.4|6704.4|6706.5|6702.5|0
1634761200000|2021-10-20 20:20:00|6708.2|6704.2|6706.6|6702.6|6708.9|6704.9|6706.6|6702.6|0
1634761500000|2021-10-20 20:25:00|6706.4|6702.4|6706.9|6702.9|6708.1|6704.1|6705.4|6701.4|0
1634761800000|2021-10-20 20:30:00|6707|6703|6707.7|6703.7|6707.7|6703.7|6706.9|6702.9|0
1634762100000|2021-10-20 20:35:00|6707.8|6703.8|6708.5|6704.5|6708.5|6704.5|6707.7|6703.7|0
1634762400000|2021-10-20 20:40:00|6708.4|6704.4|6708.1|6704.1|6708.5|6704.5|6707.8|6703.8|0
1634762700000|2021-10-20 20:45:00|6708.2|6704.2|6707.3|6703.3|6708.9|6704.9|6707.3|6703.3|0
1634763000000|2021-10-20 20:50:00|6707.2|6703.2|6707.1|6703.1|6708|6704|6707.1|6703.1|0
1634763300000|2021-10-20 20:55:00|6707.4|6703.4|6707.4|6703.4|6707.9|6703.9|6707.1|6703.1|0
1634763600000|2021-10-20 21:00:00|6707.5|6703.5|6707.7|6703.7|6707.7|6703.7|6707.1|6703.1|0
1634763900000|2021-10-20 21:05:00|6707.4|6703.4|6707.8|6703.8|6707.8|6703.8|6707.3|6703.3|0
1634764500000|2021-10-20 21:15:00|6707.7|6703.7|6707.4|6703.4|6707.7|6703.7|6707.3|6703.3|0
1634764800000|2021-10-20 21:20:00|6707.5|6703.5|6707.4|6703.4|6707.5|6703.5|6707.3|6703.3|0
1634765100000|2021-10-20 21:25:00|6707.7|6703.7|6707.8|6703.8|6707.8|6703.8|6707.4|6703.4|0
1634765400000|2021-10-20 21:30:00|6707.7|6703.7|6707.7|6703.7|6707.7|6703.7|6707.6|6703.6|0
1634765700000|2021-10-20 21:35:00|6707.4|6703.4|6707.3|6703.3|6707.4|6703.4|6707.2|6703.2|0
1634766000000|2021-10-20 21:40:00|6707.2|6703.2|6707.3|6703.3|6707.3|6703.3|6707.2|6703.2|0
1634766300000|2021-10-20 21:45:00|6707.2|6703.2|6707.2|6703.2|6707.2|6703.2|6707.2|6703.2|0
1634766600000|2021-10-20 21:50:00|6707.4|6703.4|6707.3|6703.3|6707.4|6703.4|6707.2|6703.2|0
1634767200000|2021-10-20 22:00:00|6707.4|6703.4|6708.7|6704.7|6710.1|6706.1|6707.1|6703.1|0
1634767500000|2021-10-20 22:05:00|6708.6|6704.6|6707.5|6703.5|6708.8|6704.8|6707.5|6703.5|0
1634767800000|2021-10-20 22:10:00|6707.6|6703.6|6705|6701|6707.9|6703.9|6705|6701|0
1634768100000|2021-10-20 22:15:00|6704.9|6700.9|6707.1|6703.1|6707.1|6703.1|6704.5|6700.5|0
1634768400000|2021-10-20 22:20:00|6707|6703|6706.8|6702.8|6707.1|6703.1|6706.1|6702.1|0
1634768700000|2021-10-20 22:25:00|6707.1|6703.1|6706.1|6702.1|6707.1|6703.1|6705.6|6701.6|0
1634769000000|2021-10-20 22:30:00|6706.2|6702.2|6707.9|6703.9|6707.9|6703.9|6706.2|6702.2|0
1634769300000|2021-10-20 22:35:00|6708|6704|6707.9|6703.9|6709|6705|6707.1|6703.1|0
1634769600000|2021-10-20 22:40:00|6708|6704|6707.5|6703.5|6708.2|6704.2|6707.1|6703.1|0
1634769900000|2021-10-20 22:45:00|6707.6|6703.6|6707.5|6703.5|6707.9|6703.9|6707.4|6703.4|0
1634770200000|2021-10-20 22:50:00|6707.6|6703.6|6706|6702|6707.9|6703.9|6705.6|6701.6|0
1634770500000|2021-10-20 22:55:00|6706.1|6702.1|6706.4|6702.4|6706.7|6702.7|6705.6|6701.6|0
1634770800000|2021-10-20 23:00:00|6706.7|6702.7|6708.2|6704.2|6708.6|6704.6|6706.7|6702.7|0
1634771100000|2021-10-20 23:05:00|6708.3|6704.3|6707.2|6703.2|6708.6|6704.6|6706.7|6702.7|0
1634771400000|2021-10-20 23:10:00|6707.3|6703.3|6707.2|6703.2|6707.9|6703.9|6707.2|6703.2|0
1634771700000|2021-10-20 23:15:00|6707.1|6703.1|6704.1|6701.1|6707.2|6703.7|6703.8|6700.8|0
1634772000000|2021-10-20 23:20:00|6704.2|6701.2|6704.4|6701.4|6704.8|6701.8|6703.3|6700.3|0
1634772300000|2021-10-20 23:25:00|6704.1|6701.1|6704.8|6701.8|6705.2|6702.2|6703.6|6700.6|0
1634772600000|2021-10-20 23:30:00|6704.7|6701.7|6703.9|6700.9|6705.2|6702.2|6703.9|6700.9|0
1634772900000|2021-10-20 23:35:00|6704|6701|6704.3|6701.3|6705|6702|6703.5|6700.5|0
1634773200000|2021-10-20 23:40:00|6704.2|6701.2|6704.5|6701.5|6705|6702|6704|6701|0
1634773500000|2021-10-20 23:45:00|6704.4|6701.4|6702.3|6699.3|6704.5|6701.5|6702.2|6699.2|0
1634773800000|2021-10-20 23:50:00|6702.5|6699.5|6700.2|6697.2|6702.7|6699.7|6700.2|6697.2|0
1634774100000|2021-10-20 23:55:00|6700.3|6697.3|6700|6697|6701.6|6698.6|6699.9|6696.9|0
1634774400000|2021-10-21 00:00:00|6700.3|6697.3|6700.4|6697.4|6701.7|6698.7|6697.7|6694.7|0
1634774700000|2021-10-21 00:05:00|6700.5|6697.5|6701.3|6698.3|6701.8|6698.8|6700.3|6697.3|0
1634775000000|2021-10-21 00:10:00|6701.5|6698.5|6701.6|6698.6|6702.6|6699.6|6701.1|6698.1|0
1634775300000|2021-10-21 00:15:00|6701.5|6698.5|6698.3|6695.3|6701.6|6698.6|6695.6|6692.6|0
1634775600000|2021-10-21 00:20:00|6698.2|6695.2|6699.8|6696.8|6700.6|6697.6|6696.8|6693.8|0
1634775900000|2021-10-21 00:25:00|6699.9|6696.9|6698.6|6695.6|6699.9|6696.9|6697.5|6694.5|0
1634776200000|2021-10-21 00:30:00|6698.7|6695.7|6699.7|6696.7|6699.8|6696.8|6697.7|6694.7|0
1634776500000|2021-10-21 00:35:00|6699.3|6696.3|6704.4|6701.4|6705.1|6702.1|6699.3|6696.3|0
1634776800000|2021-10-21 00:40:00|6704.3|6701.3|6705.7|6702.7|6705.7|6702.7|6703.5|6700.5|0
1634777100000|2021-10-21 00:45:00|6705.5|6702.5|6705.8|6702.8|6706.5|6703.5|6704.9|6701.9|0
1634777400000|2021-10-21 00:50:00|6705.7|6702.7|6704.1|6701.1|6705.7|6702.7|6703.7|6700.7|0
1634777700000|2021-10-21 00:55:00|6704.4|6701.4|6705.8|6702.8|6706|6703|6703.3|6700.3|0
1634778000000|2021-10-21 01:00:00|6705.9|6702.9|6702.5|6699.5|6705.9|6702.9|6701.1|6698.1|0
1634778300000|2021-10-21 01:05:00|6702.6|6699.6|6701.1|6698.1|6703.7|6700.7|6700.6|6697.6|0
1634778600000|2021-10-21 01:10:00|6700.8|6697.8|6702.7|6699.7|6703.5|6700.5|6700.4|6697.4|0
1634778900000|2021-10-21 01:15:00|6702.4|6699.4|6703.5|6700.5|6705|6702|6701.2|6698.2|0
1634779200000|2021-10-21 01:20:00|6703.4|6700.4|6704.9|6701.9|6706.1|6703.1|6703.4|6700.4|0
1634779500000|2021-10-21 01:25:00|6704.6|6701.6|6701.1|6698.1|6704.6|6701.6|6701.1|6698.1|0
1634779800000|2021-10-21 01:30:00|6701.2|6698.2|6705.6|6702.6|6705.6|6702.6|6700.3|6697.3|0
1634780100000|2021-10-21 01:35:00|6705.7|6702.7|6710.5|6707.5|6711.3|6708.3|6705.7|6702.7|0
1634780400000|2021-10-21 01:40:00|6710.6|6707.6|6709|6706|6712.1|6709.1|6709|6706|0
1634780700000|2021-10-21 01:45:00|6709.1|6706.1|6712.1|6709.1|6712.1|6709.1|6709|6706|0
1634781000000|2021-10-21 01:50:00|6711.9|6708.9|6712.1|6709.1|6713.6|6710.6|6710.9|6707.9|0
1634781300000|2021-10-21 01:55:00|6712.2|6709.2|6712.5|6709.5|6713.6|6710.6|6711.3|6708.3|0
1634781600000|2021-10-21 02:00:00|6712.4|6709.4|6712.7|6709.7|6714|6711|6712.2|6709.2|0
1634781900000|2021-10-21 02:05:00|6712.6|6709.6|6713.2|6710.2|6713.2|6710.2|6712.4|6709.4|0
1634782200000|2021-10-21 02:10:00|6713.1|6710.1|6711|6708|6713.9|6710.9|6710.9|6707.9|0
1634782500000|2021-10-21 02:15:00|6711.1|6708.1|6710.2|6707.2|6712.1|6709.1|6710.2|6707.2|0
1634782800000|2021-10-21 02:20:00|6710.9|6707.9|6711.7|6708.7|6712.1|6709.1|6710.1|6707.1|0
1634783100000|2021-10-21 02:25:00|6712.1|6709.1|6712.9|6709.9|6714.3|6711.3|6711.3|6708.3|0
1634783400000|2021-10-21 02:30:00|6712.8|6709.8|6711.7|6708.7|6714.1|6711.1|6711.3|6708.3|0
1634783700000|2021-10-21 02:35:00|6711.6|6708.6|6713.3|6710.3|6713.3|6710.3|6711|6708|0
1634784000000|2021-10-21 02:40:00|6713.1|6710.1|6711|6708|6713.3|6710.3|6711|6708|0
1634784300000|2021-10-21 02:45:00|6711.1|6708.1|6711|6708|6712.5|6709.5|6711|6708|0
1634784600000|2021-10-21 02:50:00|6710.7|6707.7|6710.2|6707.2|6711|6708|6709.4|6706.4|0
1634784900000|2021-10-21 02:55:00|6710.4|6707.4|6712|6709|6712.4|6709.4|6710.4|6707.4|0
1634785200000|2021-10-21 03:00:00|6712.2|6709.2|6711|6708|6713.2|6710.2|6710.5|6707.5|0
1634785500000|2021-10-21 03:05:00|6710.9|6707.9|6710.9|6707.9|6711|6708|6710.2|6707.2|0
1634785800000|2021-10-21 03:10:00|6710.8|6707.8|6711.2|6708.2|6711.2|6708.2|6710.2|6707.2|0
1634786100000|2021-10-21 03:15:00|6711.4|6708.4|6707.8|6704.8|6712|6709|6707.8|6704.8|0
1634786400000|2021-10-21 03:20:00|6707.6|6704.6|6708.5|6705.5|6708.9|6705.9|6706.9|6703.9|0
1634786700000|2021-10-21 03:25:00|6708.3|6705.3|6707.8|6704.8|6709.3|6706.3|6707.7|6704.7|0
1634787000000|2021-10-21 03:30:00|6707.7|6704.7|6708|6705|6708.8|6705.8|6707.6|6704.6|0
1634787300000|2021-10-21 03:35:00|6708.1|6705.1|6708.5|6705.5|6708.8|6705.8|6707.6|6704.6|0
1634787600000|2021-10-21 03:40:00|6708.6|6705.6|6707.7|6704.7|6708.8|6705.8|6707.7|6704.7|0
1634787900000|2021-10-21 03:45:00|6707.8|6704.8|6706.3|6703.3|6708.8|6705.8|6706.3|6703.3|0
1634788200000|2021-10-21 03:50:00|6706.5|6703.5|6705.9|6702.9|6707|6704|6705.5|6702.5|0
1634788500000|2021-10-21 03:55:00|6705.8|6702.8|6702.7|6699.7|6706.3|6703.3|6702.4|6699.4|0
1634788800000|2021-10-21 04:00:00|6702.4|6699.4|6702.7|6699.7|6704.3|6701.3|6701.6|6698.6|0
1634789100000|2021-10-21 04:05:00|6702.9|6699.9|6701.6|6698.6|6703.1|6700.1|6700.5|6697.5|0
1634789400000|2021-10-21 04:10:00|6701.7|6698.7|6699.2|6696.2|6701.7|6698.7|6698.5|6695.5|0
1634789700000|2021-10-21 04:15:00|6699.1|6696.1|6696|6693|6699.1|6696.1|6695.2|6692.2|0
1634790000000|2021-10-21 04:20:00|6696.2|6693.2|6696.9|6693.9|6698.4|6695.4|6696|6693|0
1634790300000|2021-10-21 04:25:00|6696.8|6693.8|6693.7|6690.7|6697.4|6694.4|6692.4|6689.4|0
1634790600000|2021-10-21 04:30:00|6693|6690|6692.6|6689.6|6693.7|6690.7|6691.3|6688.3|0
1634790900000|2021-10-21 04:35:00|6692.5|6689.5|6693.3|6690.3|6694.1|6691.1|6692.1|6689.1|0
1634791200000|2021-10-21 04:40:00|6693.2|6690.2|6694.3|6691.3|6695.2|6692.2|6693.2|6690.2|0
1634791500000|2021-10-21 04:45:00|6694.1|6691.1|6695.3|6692.3|6695.3|6692.3|6693.1|6690.1|0
1634791800000|2021-10-21 04:50:00|6695.2|6692.2|6696.8|6693.8|6696.9|6693.9|6694.6|6691.6|0
1634792100000|2021-10-21 04:55:00|6696.7|6693.7|6697.6|6694.6|6697.6|6694.6|6695.3|6692.3|0
1634792400000|2021-10-21 05:00:00|6697.2|6694.2|6694|6691|6697.6|6694.6|6693.3|6690.3|0
1634792700000|2021-10-21 05:05:00|6694.2|6691.2|6693.5|6690.5|6695.7|6692.7|6693|6690|0
1634793000000|2021-10-21 05:10:00|6693.3|6690.3|6692.2|6689.2|6693.5|6690.5|6691.9|6688.9|0
1634793300000|2021-10-21 05:15:00|6692.1|6689.1|6690.5|6687.5|6692.1|6689.1|6687.2|6684.2|0
1634793600000|2021-10-21 05:20:00|6690.4|6687.4|6687.6|6684.6|6690.4|6687.4|6687.6|6684.6|0
1634793900000|2021-10-21 05:25:00|6687.7|6684.7|6688.3|6685.3|6688.5|6685.5|6686.2|6683.2|0
1634794200000|2021-10-21 05:30:00|6688.2|6685.2|6689.9|6686.9|6689.9|6686.9|6686.7|6683.7|0
1634794500000|2021-10-21 05:35:00|6689.8|6686.8|6686.5|6683.5|6690|6687|6686.2|6683.2|0
1634794800000|2021-10-21 05:40:00|6686.3|6683.3|6684.5|6681.5|6686.9|6683.9|6683|6680|0
1634795100000|2021-10-21 05:45:00|6684.4|6681.4|6680.9|6677.9|6686|6683|6680.8|6677.8|0
1634795400000|2021-10-21 05:50:00|6681|6678|6682.6|6679.6|6682.6|6679.6|6679.4|6676.4|0
1634795700000|2021-10-21 05:55:00|6682.3|6679.3|6684.7|6681.7|6686.1|6683.1|6681.8|6678.8|0
1634796000000|2021-10-21 06:00:00|6684.9|6681.9|6693.1|6691.1|6695.9|6693.9|6683.5|6679.5|448
1634796300000|2021-10-21 06:05:00|6692.9|6690.9|6693.9|6691.9|6697.6|6695.6|6691.9|6689.9|209
1634796600000|2021-10-21 06:10:00|6693.6|6691.6|6692.6|6690.6|6695.9|6693.9|6689.1|6687.1|110
1634796900000|2021-10-21 06:15:00|6692.9|6690.9|6690.6|6688.6|6692.9|6690.9|6689.4|6687.4|63
1634797200000|2021-10-21 06:20:00|6690.9|6688.9|6689.6|6687.6|6692.4|6690.4|6689.6|6687.6|45
1634797500000|2021-10-21 06:25:00|6689.4|6687.4|6689.1|6687.1|6690.4|6688.4|6688.4|6686.4|114
1634797800000|2021-10-21 06:30:00|6688.9|6686.9|6688.4|6686.4|6689.9|6687.9|6685.6|6683.6|268
1634798100000|2021-10-21 06:35:00|6688.6|6686.6|6689.1|6687.1|6691.9|6689.9|6687.6|6685.6|96
1634798400000|2021-10-21 06:40:00|6689.4|6687.4|6687.4|6685.4|6689.4|6687.4|6686.6|6684.6|57
1634798700000|2021-10-21 06:45:00|6687.1|6685.1|6685.1|6683.1|6688.1|6686.1|6685.1|6683.1|70
1634799000000|2021-10-21 06:50:00|6685.9|6683.9|6683.1|6681.1|6686.4|6684.4|6682.9|6680.9|171
1634799300000|2021-10-21 06:55:00|6682.9|6680.9|6685.4|6683.4|6689.4|6687.4|6681.6|6679.6|874
1634799600000|2021-10-21 07:00:00|6684.9|6683.9|6667.4|6666.4|6684.9|6683.9|6658.4|6657.4|2848
1634799900000|2021-10-21 07:05:00|6667.6|6666.6|6674.6|6673.6|6676.1|6675.1|6662.4|6661.4|1133
1634800200000|2021-10-21 07:10:00|6674.4|6673.4|6669.6|6668.6|6675.6|6674.6|6665.9|6664.9|712
1634800500000|2021-10-21 07:15:00|6669.1|6668.1|6675.4|6674.4|6676.1|6675.1|6664.9|6663.9|866
1634800800000|2021-10-21 07:20:00|6675.1|6674.1|6681.1|6680.1|6683.6|6682.6|6675.1|6674.1|673
1634801100000|2021-10-21 07:25:00|6681.4|6680.4|6686.1|6685.1|6688.6|6687.6|6680.1|6679.1|435
1634801400000|2021-10-21 07:30:00|6685.9|6684.9|6695.1|6694.1|6695.4|6694.4|6685.4|6684.4|531
1634801700000|2021-10-21 07:35:00|6694.9|6693.9|6686.6|6685.6|6695.1|6694.1|6686.6|6685.6|405
1634802000000|2021-10-21 07:40:00|6686.3|6685.3|6690.1|6689.1|6690.8|6689.8|6686.3|6685.3|332
1634802300000|2021-10-21 07:45:00|6690.3|6689.3|6690.8|6689.8|6693.8|6692.8|6688.3|6687.3|346
1634802600000|2021-10-21 07:50:00|6691.1|6690.1|6690.8|6689.8|6693.6|6692.6|6689.8|6688.8|174
1634802900000|2021-10-21 07:55:00|6691.1|6690.1|6688.6|6687.6|6694.1|6693.1|6688.3|6687.3|175
1634803200000|2021-10-21 08:00:00|6688.8|6687.8|6678.1|6677.1|6689.1|6688.1|6677.8|6676.8|305
1634803500000|2021-10-21 08:05:00|6678.3|6677.3|6675.8|6674.8|6681.6|6680.6|6675.6|6674.6|281
1634803800000|2021-10-21 08:10:00|6675.6|6674.6|6680.8|6679.8|6683.6|6682.6|6675.1|6674.1|222
1634804100000|2021-10-21 08:15:00|6681.1|6680.1|6683.8|6682.8|6684.6|6683.6|6681.1|6680.1|77
1634804400000|2021-10-21 08:20:00|6684.1|6683.1|6681.8|6680.8|6684.8|6683.8|6679.8|6678.8|149
1634804700000|2021-10-21 08:25:00|6682.1|6681.1|6676.1|6675.1|6682.3|6681.3|6676.1|6675.1|174
1634805000000|2021-10-21 08:30:00|6675.8|6674.8|6680.1|6679.1|6680.1|6679.1|6674.1|6673.1|201
1634805300000|2021-10-21 08:35:00|6679.8|6678.8|6679.8|6678.8|6680.8|6679.8|6676.1|6675.1|272
1634805600000|2021-10-21 08:40:00|6679.6|6678.6|6681.6|6680.6|6682.8|6681.8|6679.1|6678.1|123
1634805900000|2021-10-21 08:45:00|6681.3|6680.3|6678.6|6677.6|6681.8|6680.8|6677.3|6676.3|158
1634806200000|2021-10-21 08:50:00|6678.3|6677.3|6681.3|6680.3|6682.6|6681.6|6678.3|6677.3|137
1634806500000|2021-10-21 08:55:00|6681.6|6680.6|6677.8|6676.8|6682.1|6681.1|6677.3|6676.3|207
1634806800000|2021-10-21 09:00:00|6678.1|6677.1|6684.8|6683.8|6685.1|6684.1|6676.8|6675.8|407
1634807100000|2021-10-21 09:05:00|6685.1|6684.1|6676.6|6675.6|6686.6|6685.6|6676.6|6675.6|272
1634807400000|2021-10-21 09:10:00|6676.3|6675.3|6677.1|6676.1|6680.1|6679.1|6676.1|6675.1|174
1634807700000|2021-10-21 09:15:00|6676.8|6675.8|6675.3|6674.3|6679.1|6678.1|6675.3|6674.3|428
1634808000000|2021-10-21 09:20:00|6675.1|6674.1|6678.8|6677.8|6679.1|6678.1|6673.3|6672.3|296
1634808300000|2021-10-21 09:25:00|6679.1|6678.1|6683.1|6682.1|6683.6|6682.6|6678.3|6677.3|78
1634808600000|2021-10-21 09:30:00|6683.3|6682.3|6683.1|6682.1|6683.3|6682.3|6679.6|6678.6|105
1634808900000|2021-10-21 09:35:00|6682.8|6681.8|6683.6|6682.6|6685.1|6684.1|6682.8|6681.8|116
1634809200000|2021-10-21 09:40:00|6683.8|6682.8|6687.6|6686.6|6687.8|6686.8|6683.8|6682.8|245
1634809500000|2021-10-21 09:45:00|6687.8|6686.8|6685.6|6684.6|6688.3|6687.3|6685.1|6684.1|108
1634809800000|2021-10-21 09:50:00|6685.8|6684.8|6685.3|6684.3|6687.3|6686.3|6685.3|6684.3|119
1634810100000|2021-10-21 09:55:00|6685.6|6684.6|6691.6|6690.6|6692.3|6691.3|6685.6|6684.6|240
1634810400000|2021-10-21 10:00:00|6691.3|6690.3|6694.3|6693.3|6695.6|6694.6|6689.6|6688.6|234
1634810700000|2021-10-21 10:05:00|6694.6|6693.6|6689.8|6688.8|6694.6|6693.6|6689.1|6688.1|128
1634811000000|2021-10-21 10:10:00|6690.1|6689.1|6688.6|6687.6|6690.6|6689.6|6688.1|6687.1|83
1634811300000|2021-10-21 10:15:00|6688.8|6687.8|6688.1|6687.1|6690.6|6689.6|6687.6|6686.6|80
1634811600000|2021-10-21 10:20:00|6688.3|6687.3|6683.6|6682.6|6688.6|6687.6|6682.3|6681.3|148
1634811900000|2021-10-21 10:25:00|6683.3|6682.3|6680.1|6679.1|6684.6|6683.6|6679.1|6678.1|146
1634812200000|2021-10-21 10:30:00|6679.8|6678.8|6681.1|6680.1|6682.6|6681.6|6679.6|6678.6|121
1634812500000|2021-10-21 10:35:00|6680.8|6679.8|6683.6|6682.6|6683.6|6682.6|6679.6|6678.6|149
1634812800000|2021-10-21 10:40:00|6683.3|6682.3|6682.1|6681.1|6683.3|6682.3|6680.6|6679.6|56
1634813100000|2021-10-21 10:45:00|6682.3|6681.3|6683.1|6682.1|6684.6|6683.6|6680.8|6679.8|39
1634813400000|2021-10-21 10:50:00|6682.8|6681.8|6677.8|6676.8|6683.8|6682.8|6677.1|6676.1|116
1634813700000|2021-10-21 10:55:00|6677.6|6676.6|6678.8|6677.8|6679.1|6678.1|6676.6|6675.6|105
1634814000000|2021-10-21 11:00:00|6678.6|6677.6|6676.8|6675.8|6680.1|6679.1|6676.6|6675.6|150
1634814300000|2021-10-21 11:05:00|6676.6|6675.6|6680.1|6679.1|6680.6|6679.6|6676.6|6675.6|160
1634814600000|2021-10-21 11:10:00|6680.3|6679.3|6679.3|6678.3|6680.6|6679.6|6678.8|6677.8|140
1634814900000|2021-10-21 11:15:00|6679.6|6678.6|6680.1|6679.1|6681.1|6680.1|6679.1|6678.1|130
1634815200000|2021-10-21 11:20:00|6680.3|6679.3|6681.3|6680.3|6682.1|6681.1|6678.8|6677.8|120
1634815500000|2021-10-21 11:25:00|6681.6|6680.6|6678.3|6677.3|6681.6|6680.6|6676.8|6675.8|161
1634815800000|2021-10-21 11:30:00|6678.6|6677.6|6680.3|6679.3|6680.3|6679.3|6677.6|6676.6|117
1634816100000|2021-10-21 11:35:00|6680.6|6679.6|6681.8|6680.8|6683.1|6682.1|6680.6|6679.6|59
1634816400000|2021-10-21 11:40:00|6682|6681|6678.3|6677.3|6682|6681|6678|6677|83
1634816700000|2021-10-21 11:45:00|6677.8|6676.8|6682|6681|6682.3|6681.3|6677.8|6676.8|85
1634817000000|2021-10-21 11:50:00|6682.3|6681.3|6679.8|6678.8|6682.8|6681.8|6679.3|6678.3|90
1634817300000|2021-10-21 11:55:00|6679.5|6678.5|6678.8|6677.8|6679.8|6678.8|6676.8|6675.8|147
1634817600000|2021-10-21 12:00:00|6679|6678|6679.8|6678.8|6679.8|6678.8|6677.5|6676.5|106
1634817900000|2021-10-21 12:05:00|6679.5|6678.5|6682.5|6681.5|6683.8|6682.8|6679.3|6678.3|74
1634818200000|2021-10-21 12:10:00|6682.8|6681.8|6682|6681|6683|6682|6681.3|6680.3|106
1634818500000|2021-10-21 12:15:00|6681.8|6680.8|6681.3|6680.3|6682.3|6681.3|6680.8|6679.8|104
1634818800000|2021-10-21 12:20:00|6680.8|6679.8|6681|6680|6683.3|6682.3|6680.8|6679.8|140
1634819100000|2021-10-21 12:25:00|6680.8|6679.8|6681|6680|6681.3|6680.3|6679.3|6678.3|104
1634819400000|2021-10-21 12:30:00|6681.3|6680.3|6684.5|6683.5|6685.3|6684.3|6680.3|6679.3|218
1634819700000|2021-10-21 12:35:00|6684.8|6683.8|6684.8|6683.8|6686.8|6685.8|6682.8|6681.8|225
1634820000000|2021-10-21 12:40:00|6684.5|6683.5|6690.3|6689.3|6691|6690|6683.3|6682.3|533
1634820300000|2021-10-21 12:45:00|6690|6689|6687|6686|6690.3|6689.3|6686.5|6685.5|121
1634820600000|2021-10-21 12:50:00|6686.8|6685.8|6682|6681|6686.8|6685.8|6681.8|6680.8|165
1634820900000|2021-10-21 12:55:00|6681.8|6680.8|6685.8|6684.8|6686.5|6685.5|6681.8|6680.8|169
1634821200000|2021-10-21 13:00:00|6685.5|6684.5|6685.8|6684.8|6686.8|6685.8|6683.5|6682.5|205
1634821500000|2021-10-21 13:05:00|6685.5|6684.5|6683.8|6682.8|6688.3|6687.3|6681.8|6680.8|136
1634821800000|2021-10-21 13:10:00|6684|6683|6687|6686|6687.8|6686.8|6683.5|6682.5|309
1634822100000|2021-10-21 13:15:00|6687.3|6686.3|6684.8|6683.8|6688.8|6687.8|6683.8|6682.8|197
1634822400000|2021-10-21 13:20:00|6685.3|6684.3|6690|6689|6691.3|6690.3|6685|6684|119
1634822700000|2021-10-21 13:25:00|6689.8|6688.8|6690|6689|6691|6690|6688|6687|104
1634823000000|2021-10-21 13:30:00|6689.5|6688.5|6686.8|6685.8|6691.5|6690.5|6685.3|6684.3|479
1634823300000|2021-10-21 13:35:00|6687|6686|6684|6683|6687.3|6686.3|6682.3|6681.3|326
1634823600000|2021-10-21 13:40:00|6683.5|6682.5|6686.8|6685.8|6688.8|6687.8|6681.8|6680.8|253
1634823900000|2021-10-21 13:45:00|6686.5|6685.5|6686.5|6685.5|6690.5|6689.5|6686|6685|217
1634824200000|2021-10-21 13:50:00|6686.8|6685.8|6682.8|6681.8|6689.3|6688.3|6682.3|6681.3|278
1634824500000|2021-10-21 13:55:00|6683|6682|6687.3|6686.3|6687.3|6686.3|6682.8|6681.8|186
1634824800000|2021-10-21 14:00:00|6687.5|6686.5|6688|6687|6690.3|6689.3|6686.3|6685.3|307
1634825100000|2021-10-21 14:05:00|6688.3|6687.3|6691|6690|6691.5|6690.5|6684.3|6683.3|188
1634825400000|2021-10-21 14:10:00|6690.6|6689.6|6686.9|6685.9|6690.6|6689.6|6685.1|6684.1|227
1634825700000|2021-10-21 14:15:00|6687.1|6686.1|6690.4|6689.4|6691.6|6690.6|6686.9|6685.9|154
1634826000000|2021-10-21 14:20:00|6690.6|6689.6|6694.1|6693.1|6695.1|6694.1|6687.4|6686.4|297
1634826300000|2021-10-21 14:25:00|6694.4|6693.4|6698.9|6697.9|6699.4|6698.4|6693.1|6692.1|298
1634826600000|2021-10-21 14:30:00|6699.1|6698.1|6696.6|6695.6|6699.9|6698.9|6694.9|6693.9|188
1634826900000|2021-10-21 14:35:00|6696.9|6695.9|6695.9|6694.9|6697.9|6696.9|6694.9|6693.9|146
1634827200000|2021-10-21 14:40:00|6696.1|6695.1|6694.6|6693.6|6698.1|6697.1|6694.6|6693.6|181
1634827500000|2021-10-21 14:45:00|6694.9|6693.9|6697.6|6696.6|6698.9|6697.9|6694.4|6693.4|157
1634827800000|2021-10-21 14:50:00|6697.4|6696.4|6695.9|6694.9|6698.1|6697.1|6694.4|6693.4|171
1634828100000|2021-10-21 14:55:00|6696.1|6695.1|6696.1|6695.1|6698.9|6697.9|6695.9|6694.9|184
1634828400000|2021-10-21 15:00:00|6696.4|6695.4|6697.4|6696.4|6699.9|6698.9|6696.1|6695.1|228
1634828700000|2021-10-21 15:05:00|6697.6|6696.6|6692.4|6691.4|6697.9|6696.9|6692.4|6691.4|266
1634829000000|2021-10-21 15:10:00|6692.6|6691.6|6695.4|6694.4|6696.4|6695.4|6691.9|6690.9|390
1634829300000|2021-10-21 15:15:00|6695.1|6694.1|6695.9|6694.9|6697.1|6696.1|6694.6|6693.6|428
1634829600000|2021-10-21 15:20:00|6695.6|6694.6|6694.9|6693.9|6698.4|6697.4|6694.9|6693.9|547
1634829900000|2021-10-21 15:25:00|6695.1|6694.1|6684.4|6683.4|6695.4|6694.4|6683.4|6682.4|652
1634830200000|2021-10-21 15:30:00|6684.8|6682.8|6687.8|6685.8|6692|6690|6683.8|6681.8|2363
1634830500000|2021-10-21 15:35:00|6688.3|6686.3|6691|6689|6691.8|6689.8|6684.5|6682.5|680
1634830800000|2021-10-21 15:40:00|6690.8|6688.8|6693.3|6691.3|6693.3|6691.3|6688.8|6686.8|205
1634831100000|2021-10-21 15:45:00|6693.5|6691.5|6691|6689|6694|6692|6690.8|6688.8|64
1634831400000|2021-10-21 15:50:00|6691.3|6689.3|6693|6691|6693|6691|6690.3|6688.3|65
1634831700000|2021-10-21 15:55:00|6693.3|6691.3|6693|6691|6694.5|6692.5|6692.8|6690.8|2068
1634832000000|2021-10-21 16:00:00|6693.3|6691.3|6700.3|6698.3|6701.3|6699.3|6693.3|6691.3|1169
1634832300000|2021-10-21 16:05:00|6700|6698|6697.5|6695.5|6700.5|6698.5|6697.3|6695.3|179
1634832600000|2021-10-21 16:10:00|6697.8|6695.8|6701.3|6699.3|6701.3|6699.3|6697.8|6695.8|90
1634832900000|2021-10-21 16:15:00|6701|6699|6700.3|6698.3|6701.8|6699.8|6699.8|6697.8|57
1634833200000|2021-10-21 16:20:00|6700.5|6698.5|6701.3|6699.3|6701.8|6699.8|6699.8|6697.8|46
1634833500000|2021-10-21 16:25:00|6701|6699|6700.8|6698.8|6701.3|6699.3|6699.3|6697.3|41
1634833800000|2021-10-21 16:30:00|6700.5|6698.5|6699.8|6697.8|6701|6699|6698.8|6696.8|51
1634834100000|2021-10-21 16:35:00|6699.5|6697.5|6700.3|6698.3|6700.5|6698.5|6698.8|6696.8|78
1634834400000|2021-10-21 16:40:00|6700.8|6698.8|6700.8|6698.8|6700.8|6698.8|6699.5|6697.5|78
1634834700000|2021-10-21 16:45:00|6701|6699|6701|6699|6702|6700|6699.8|6697.8|82
1634835000000|2021-10-21 16:50:00|6701.3|6699.3|6705.5|6703.5|6705.8|6703.8|6700.5|6698.5|154
1634835300000|2021-10-21 16:55:00|6705.3|6703.3|6703.5|6701.5|6705.8|6703.8|6703.5|6701.5|103
1634835600000|2021-10-21 17:00:00|6703.3|6701.3|6704.3|6702.3|6706|6704|6702.8|6700.8|62
1634835900000|2021-10-21 17:05:00|6704.5|6702.5|6705.3|6703.3|6706.3|6704.3|6703.3|6701.3|61
1634836200000|2021-10-21 17:10:00|6705|6703|6704.5|6702.5|6705|6703|6703.8|6701.8|39
1634836500000|2021-10-21 17:15:00|6704.8|6702.8|6704.3|6702.3|6705|6703|6703.3|6701.3|33
1634836800000|2021-10-21 17:20:00|6704.5|6702.5|6707.5|6705.5|6708.3|6706.3|6704.3|6702.3|76
1634837100000|2021-10-21 17:25:00|6707.3|6705.3|6707|6705|6708|6706|6705.8|6703.8|46
1634837400000|2021-10-21 17:30:00|6707.3|6705.3|6706.3|6704.3|6707.5|6705.5|6706.3|6704.3|19
1634837700000|2021-10-21 17:35:00|6706|6704|6706.3|6704.3|6706.8|6704.8|6705.8|6703.8|19
1634838000000|2021-10-21 17:40:00|6706|6704|6704.8|6702.8|6706|6704|6704.3|6702.3|43
1634838300000|2021-10-21 17:45:00|6704.5|6702.5|6704.5|6702.5|6705.8|6703.8|6703|6701|34
1634838600000|2021-10-21 17:50:00|6704.3|6702.3|6701|6699|6704.3|6702.3|6701|6699|27
1634838900000|2021-10-21 17:55:00|6701.3|6699.3|6702|6700|6702.8|6700.8|6701.3|6699.3|23
1634839200000|2021-10-21 18:00:00|6702.3|6700.3|6704|6702|6704.8|6702.8|6701.8|6699.8|23
1634839500000|2021-10-21 18:05:00|6704.3|6702.3|6704.3|6702.3|6705.3|6703.3|6703.8|6701.8|20
1634839800000|2021-10-21 18:10:00|6704|6702|6703.5|6701.5|6704.8|6702.8|6703|6701|25
1634840100000|2021-10-21 18:15:00|6703.8|6701.8|6706.5|6704.5|6707|6705|6703.8|6701.8|34
1634840400000|2021-10-21 18:20:00|6706.3|6704.3|6707.8|6705.8|6707.8|6705.8|6706|6704|26
1634840700000|2021-10-21 18:25:00|6708|6706|6708.8|6706.8|6709.3|6707.3|6707.8|6705.8|90
1634841000000|2021-10-21 18:30:00|6708.5|6706.5|6708.8|6706.8|6709.3|6707.3|6708|6706|58
1634841300000|2021-10-21 18:35:00|6708.5|6706.5|6707.5|6705.5|6708.8|6706.8|6707|6705|35
1634841600000|2021-10-21 18:40:00|6707.8|6705.8|6707.8|6705.8|6708.3|6706.3|6706.3|6704.3|34
1634841900000|2021-10-21 18:45:00|6707.5|6705.5|6709.8|6707.8|6709.8|6707.8|6707|6705|31
1634842200000|2021-10-21 18:50:00|6710|6708|6709.3|6707.3|6710|6708|6708.5|6706.5|22
1634842500000|2021-10-21 18:55:00|6709.5|6707.5|6709.8|6707.8|6709.8|6707.8|6708.3|6706.3|45
1634842800000|2021-10-21 19:00:00|6710.3|6708.3|6710.3|6708.3|6711.5|6709.5|6709.8|6707.8|101
1634843100000|2021-10-21 19:05:00|6709.8|6707.8|6711|6709|6711.8|6709.8|6709.8|6707.8|107
1634843400000|2021-10-21 19:10:00|6711.3|6709.3|6712.3|6710.3|6712.8|6710.8|6710.8|6708.8|50
1634843700000|2021-10-21 19:15:00|6712.8|6710.8|6713.8|6711.8|6715|6713|6712.3|6710.3|90
1634844000000|2021-10-21 19:20:00|6714|6712|6716.5|6714.5|6716.8|6714.8|6713.8|6711.8|114
1634844300000|2021-10-21 19:25:00|6716.3|6714.3|6714.3|6712.3|6716.8|6714.8|6713.8|6711.8|75
1634844600000|2021-10-21 19:30:00|6714.5|6712.5|6714.8|6712.8|6715.8|6713.8|6713.8|6711.8|68
1634844900000|2021-10-21 19:35:00|6714.5|6712.5|6714|6712|6715.8|6713.8|6713.8|6711.8|38
1634845200000|2021-10-21 19:40:00|6714.3|6712.3|6716.3|6714.3|6716.3|6714.3|6713.5|6711.5|48
1634845500000|2021-10-21 19:45:00|6716|6714|6715|6713|6716|6714|6714.3|6712.3|94
1634845800000|2021-10-21 19:50:00|6715.3|6713.3|6713.8|6711.8|6715.3|6713.3|6713.3|6711.3|232
1634846100000|2021-10-21 19:55:00|6714|6712|6717.8|6715.8|6718.3|6716.3|6713.3|6711.3|325
1634846400000|2021-10-21 20:00:00|6717.6|6713.6|6714|6710|6717.7|6713.7|6713.2|6709.2|0
1634846700000|2021-10-21 20:05:00|6714.3|6710.3|6717.5|6713.5|6717.5|6713.5|6714|6710|0
1634847000000|2021-10-21 20:10:00|6717.4|6713.4|6713.3|6709.3|6717.4|6713.4|6713.3|6709.3|0
1634847300000|2021-10-21 20:15:00|6712.9|6708.9|6707.2|6703.2|6712.9|6708.9|6706.3|6702.3|0
1634847600000|2021-10-21 20:20:00|6707.5|6703.5|6704.4|6700.4|6708.2|6704.2|6703.9|6699.9|0
1634847900000|2021-10-21 20:25:00|6704.3|6700.3|6703.6|6699.6|6705|6701|6701.9|6697.9|0
1634848200000|2021-10-21 20:30:00|6703.5|6699.5|6703|6699|6704.3|6700.3|6699.9|6695.9|0
1634848500000|2021-10-21 20:35:00|6702.7|6698.7|6700.9|6696.9|6703.5|6699.5|6700.4|6696.4|0
1634848800000|2021-10-21 20:40:00|6700.8|6696.8|6700.3|6696.3|6701.2|6697.2|6698.3|6694.3|0
1634849100000|2021-10-21 20:45:00|6700.4|6696.4|6702.7|6698.7|6704.6|6700.6|6700.1|6696.1|0
1634849400000|2021-10-21 20:50:00|6702.4|6698.4|6705|6701|6705.3|6701.3|6701.9|6697.9|0
1634849700000|2021-10-21 20:55:00|6705.1|6701.1|6702.5|6698.5|6705.3|6701.3|6701.3|6697.3|0
1634850000000|2021-10-21 21:00:00|6702.3|6698.3|6703.9|6699.9|6704.5|6700.5|6702.3|6698.3|0
1634850300000|2021-10-21 21:05:00|6703.7|6699.7|6704.2|6700.2|6704.2|6700.2|6703.6|6699.6|0
1634850600000|2021-10-21 21:10:00|6703.9|6699.9|6702.5|6698.5|6703.9|6699.9|6702.5|6698.5|0
1634850900000|2021-10-21 21:15:00|6702.4|6698.4|6704.2|6700.2|6704.2|6700.2|6702|6698|0
1634851200000|2021-10-21 21:20:00|6705.5|6701.5|6706.7|6702.7|6707.8|6703.8|6705.5|6701.5|0
1634851500000|2021-10-21 21:25:00|6707|6703|6707|6703|6707|6703|6706.3|6702.3|0
1634851800000|2021-10-21 21:30:00|6706.9|6702.9|6706.6|6702.6|6706.9|6702.9|6706.3|6702.3|0
1634852100000|2021-10-21 21:35:00|6706.3|6702.3|6706.3|6702.3|6706.6|6702.6|6706.3|6702.3|0
1634852400000|2021-10-21 21:40:00|6706.5|6702.5|6706.3|6702.3|6706.6|6702.6|6705.8|6701.8|0
1634852700000|2021-10-21 21:45:00|6706.6|6702.6|6706.6|6702.6|6706.6|6702.6|6706.2|6702.2|0
1634853000000|2021-10-21 21:50:00|6706.9|6702.9|6706.8|6702.8|6707|6703|6706.6|6702.6|0
1634853300000|2021-10-21 21:55:00|6707.1|6703.1|6706.9|6702.9|6707.1|6703.1|6705.3|6701.3|0
1634853600000|2021-10-21 22:00:00|6706.8|6702.8|6704.1|6700.1|6707.6|6703.6|6703.4|6699.4|0
1634853900000|2021-10-21 22:05:00|6704|6700|6702.3|6698.3|6704|6700|6700.8|6696.8|0
1634854200000|2021-10-21 22:10:00|6702.4|6698.4|6703.8|6699.8|6703.8|6699.8|6702.4|6698.4|0
1634854500000|2021-10-21 22:15:00|6703.9|6699.9|6706.3|6702.3|6706.7|6702.7|6703.9|6699.9|0
1634854800000|2021-10-21 22:20:00|6706|6702|6706|6702|6707|6703|6705.5|6701.5|0
1634855100000|2021-10-21 22:25:00|6705.6|6701.6|6704.9|6700.9|6706|6702|6703.5|6699.5|0
1634855400000|2021-10-21 22:30:00|6705.1|6701.1|6706|6702|6706.4|6702.4|6704.4|6700.4|0
1634855700000|2021-10-21 22:35:00|6706.1|6702.1|6706|6702|6707|6703|6705.6|6701.6|0
1634856000000|2021-10-21 22:40:00|6706.1|6702.1|6705.6|6701.6|6707|6703|6705.6|6701.6|0
1634856300000|2021-10-21 22:45:00|6706|6702|6706.4|6702.4|6707|6703|6705.6|6701.6|0
1634856600000|2021-10-21 22:50:00|6706.2|6702.2|6707|6703|6707|6703|6705.6|6701.6|0
1634856900000|2021-10-21 22:55:00|6707.1|6703.1|6705.2|6701.2|6707.5|6703.5|6704.9|6700.9|0
1634857200000|2021-10-21 23:00:00|6705.1|6701.1|6704.1|6700.1|6705.6|6701.6|6703.9|6699.9|0
1634857500000|2021-10-21 23:05:00|6704|6700|6705.9|6701.9|6707.8|6703.8|6702.6|6698.6|0
1634857800000|2021-10-21 23:10:00|6706|6702|6707.4|6703.4|6708|6704|6705.5|6701.5|0
1634858100000|2021-10-21 23:15:00|6706.9|6703.9|6706.1|6703.1|6706.9|6703.9|6705.4|6702.4|0
1634858400000|2021-10-21 23:20:00|6706.4|6703.4|6704.3|6701.3|6706.4|6703.4|6703.5|6700.5|0
1634858700000|2021-10-21 23:25:00|6704.1|6701.1|6704.1|6701.1|6704.5|6701.5|6703.5|6700.5|0
1634859000000|2021-10-21 23:30:00|6704.2|6701.2|6704.3|6701.3|6704.6|6701.6|6703.5|6700.5|0
1634859300000|2021-10-21 23:35:00|6704.2|6701.2|6705|6702|6705|6702|6703.5|6700.5|0
1634859600000|2021-10-21 23:40:00|6705.1|6702.1|6703|6700|6705.4|6702.4|6702.9|6699.9|0
1634859900000|2021-10-21 23:45:00|6703.2|6700.2|6704.3|6701.3|6704.7|6701.7|6702.9|6699.9|0
1634860200000|2021-10-21 23:50:00|6703.9|6700.9|6703.9|6700.9|6704.7|6701.7|6701.7|6698.7|0
1634860500000|2021-10-21 23:55:00|6703.8|6700.8|6703.9|6700.9|6705.4|6702.4|6703.5|6700.5|0
1634860800000|2021-10-22 00:00:00|6704.3|6701.3|6706.5|6703.5|6709.2|6706.2|6703.5|6700.5|0
1634861100000|2021-10-22 00:05:00|6706.6|6703.6|6706.5|6703.5|6708.1|6705.1|6705.9|6702.9|0
1634861400000|2021-10-22 00:10:00|6706.2|6703.2|6705.5|6702.5|6707|6704|6705.1|6702.1|0
1634861700000|2021-10-22 00:15:00|6705.6|6702.6|6708.4|6705.4|6709.5|6706.5|6703.5|6700.5|0
1634862000000|2021-10-22 00:20:00|6708.5|6705.5|6711.8|6708.8|6711.9|6708.9|6707.3|6704.3|0
1634862300000|2021-10-22 00:25:00|6711.6|6708.6|6714.9|6711.9|6715|6712|6710.2|6707.2|0
1634862600000|2021-10-22 00:30:00|6715|6712|6719.2|6716.2|6721.9|6718.9|6715|6712|0
1634862900000|2021-10-22 00:35:00|6719.3|6716.3|6720.1|6717.1|6721.4|6718.4|6719.1|6716.1|0
1634863200000|2021-10-22 00:40:00|6719.8|6716.8|6717.8|6714.8|6719.8|6716.8|6717.1|6714.1|0
1634863500000|2021-10-22 00:45:00|6717.5|6714.5|6713.8|6710.8|6717.8|6714.8|6713.4|6710.4|0
1634863800000|2021-10-22 00:50:00|6714.1|6711.1|6717.5|6714.5|6717.5|6714.5|6713.7|6710.7|0
1634864100000|2021-10-22 00:55:00|6716.8|6713.8|6721.7|6718.7|6722.1|6719.1|6716.8|6713.8|0
1634864400000|2021-10-22 01:00:00|6721.5|6718.5|6717.8|6714.8|6722.8|6719.8|6717.5|6714.5|0
1634864700000|2021-10-22 01:05:00|6717.9|6714.9|6722.7|6719.7|6723.9|6720.9|6717.8|6714.8|0
1634865000000|2021-10-22 01:10:00|6723.4|6720.4|6725|6722|6726.6|6723.6|6722.7|6719.7|0
1634865300000|2021-10-22 01:15:00|6724.9|6721.9|6725.8|6722.8|6727.3|6724.3|6724.2|6721.2|0
1634865600000|2021-10-22 01:20:00|6726.1|6723.1|6726.4|6723.4|6727.2|6724.2|6725|6722|0
1634865900000|2021-10-22 01:25:00|6726.7|6723.7|6725.7|6722.7|6727.9|6724.9|6724.5|6721.5|0
1634866200000|2021-10-22 01:30:00|6726|6723|6725.6|6722.6|6728|6725|6724.1|6721.1|0
1634866500000|2021-10-22 01:35:00|6725.7|6722.7|6726.3|6723.3|6728|6725|6724.1|6721.1|0
1634866800000|2021-10-22 01:40:00|6725.9|6722.9|6725|6722|6726.3|6723.3|6723.1|6720.1|0
1634867100000|2021-10-22 01:45:00|6724.9|6721.9|6723.5|6720.5|6726.2|6723.2|6722.3|6719.3|0
1634867400000|2021-10-22 01:50:00|6723.6|6720.6|6725.8|6722.8|6726.6|6723.6|6723.6|6720.6|0
1634867700000|2021-10-22 01:55:00|6725.9|6722.9|6726.1|6723.1|6726.9|6723.9|6724.6|6721.6|0
1634868000000|2021-10-22 02:00:00|6726|6723|6724.9|6721.9|6726.9|6723.9|6724.6|6721.6|0
1634868300000|2021-10-22 02:05:00|6725|6722|6724.9|6721.9|6726.7|6723.7|6724|6721|0
1634868600000|2021-10-22 02:10:00|6725|6722|6725.6|6722.6|6726.4|6723.4|6724.5|6721.5|0
1634868900000|2021-10-22 02:15:00|6725.4|6722.4|6724.2|6721.2|6725.4|6722.4|6722.2|6719.2|0
1634869200000|2021-10-22 02:20:00|6724.3|6721.3|6723.9|6720.9|6725.4|6722.4|6723.5|6720.5|0
1634869500000|2021-10-22 02:25:00|6723.7|6720.7|6722.2|6719.2|6723.7|6720.7|6720.6|6717.6|0
1634869800000|2021-10-22 02:30:00|6722.3|6719.3|6721.8|6718.8|6723.7|6720.7|6721.4|6718.4|0
1634870100000|2021-10-22 02:35:00|6721.9|6718.9|6726.3|6723.3|6726.4|6723.4|6721.9|6718.9|0
1634870400000|2021-10-22 02:40:00|6726.2|6723.2|6723.8|6720.8|6726.3|6723.3|6723.8|6720.8|0
1634870700000|2021-10-22 02:45:00|6723.9|6720.9|6723.3|6720.3|6724.9|6721.9|6723|6720|0
1634871000000|2021-10-22 02:50:00|6723.5|6720.5|6723.7|6720.7|6724.5|6721.5|6722.5|6719.5|0
1634871300000|2021-10-22 02:55:00|6723.8|6720.8|6724|6721|6724.7|6721.7|6723.2|6720.2|0
1634871600000|2021-10-22 03:00:00|6724.1|6721.1|6723.6|6720.6|6725.2|6722.2|6723.6|6720.6|0
1634871900000|2021-10-22 03:05:00|6723.4|6720.4|6726.1|6723.1|6726.1|6723.1|6723.2|6720.2|0
1634872200000|2021-10-22 03:10:00|6726|6723|6726|6723|6726.4|6723.4|6725.3|6722.3|0
1634872500000|2021-10-22 03:15:00|6725.2|6722.2|6727.7|6724.7|6727.7|6724.7|6725.2|6722.2|0
1634872800000|2021-10-22 03:20:00|6727.5|6724.5|6727.7|6724.7|6727.8|6724.8|6726.9|6723.9|0
1634873100000|2021-10-22 03:25:00|6727.4|6724.4|6729.1|6726.1|6729.1|6726.1|6727|6724|0
1634873400000|2021-10-22 03:30:00|6729.9|6726.9|6727.1|6724.1|6729.9|6726.9|6726.7|6723.7|0
1634873700000|2021-10-22 03:35:00|6727.2|6724.2|6727.5|6724.5|6728.3|6725.3|6726|6723|0
1634874000000|2021-10-22 03:40:00|6727.6|6724.6|6727.4|6724.4|6727.8|6724.8|6726.7|6723.7|0
1634874300000|2021-10-22 03:45:00|6727.6|6724.6|6728.2|6725.2|6728.2|6725.2|6726.7|6723.7|0
1634874600000|2021-10-22 03:50:00|6728.5|6725.5|6728.5|6725.5|6728.9|6725.9|6727.5|6724.5|0
1634874900000|2021-10-22 03:55:00|6728.9|6725.9|6729|6726|6729.3|6726.3|6728.3|6725.3|0
1634875200000|2021-10-22 04:00:00|6728.7|6725.7|6726.8|6723.8|6729|6726|6726.1|6723.1|0
1634875500000|2021-10-22 04:05:00|6726.9|6723.9|6726|6723|6727.9|6724.9|6724.4|6721.4|0
1634875800000|2021-10-22 04:10:00|6726.1|6723.1|6728.3|6725.3|6728.3|6725.3|6725.3|6722.3|0
1634876100000|2021-10-22 04:15:00|6728.2|6725.2|6726.8|6723.8|6728.2|6725.2|6726.3|6723.3|0
1634876400000|2021-10-22 04:20:00|6727.5|6724.5|6727|6724|6727.7|6724.7|6726.6|6723.6|0
1634876700000|2021-10-22 04:25:00|6727.1|6724.1|6726.5|6723.5|6727.4|6724.4|6726.1|6723.1|0
1634877000000|2021-10-22 04:30:00|6726.4|6723.4|6726.4|6723.4|6727.6|6724.6|6725.8|6722.8|0
1634877300000|2021-10-22 04:35:00|6726.2|6723.2|6723|6720|6726.8|6723.8|6723|6720|0
1634877600000|2021-10-22 04:40:00|6723.1|6720.1|6727.5|6724.5|6728.3|6725.3|6720.6|6717.6|0
1634877900000|2021-10-22 04:45:00|6727.6|6724.6|6725.6|6722.6|6727.6|6724.6|6724.8|6721.8|0
1634878200000|2021-10-22 04:50:00|6725.5|6722.5|6726.8|6723.8|6726.8|6723.8|6724.4|6721.4|0
1634878500000|2021-10-22 04:55:00|6726.7|6723.7|6726.8|6723.8|6727.5|6724.5|6726.7|6723.7|0
1634878800000|2021-10-22 05:00:00|6726.9|6723.9|6727.6|6724.6|6728.3|6725.3|6726|6723|0
1634879100000|2021-10-22 05:05:00|6727.7|6724.7|6728.2|6725.2|6729|6726|6727.1|6724.1|0
1634879400000|2021-10-22 05:10:00|6728.1|6725.1|6726.2|6723.2|6728.5|6725.5|6725.4|6722.4|0
1634879700000|2021-10-22 05:15:00|6726.1|6723.1|6724.5|6721.5|6726.2|6723.2|6723.4|6720.4|0
1634880000000|2021-10-22 05:20:00|6724.3|6721.3|6721.6|6718.6|6724.8|6721.8|6720.8|6717.8|0
1634880300000|2021-10-22 05:25:00|6721.5|6718.5|6726|6723|6726|6723|6721.3|6718.3|0
1634880600000|2021-10-22 05:30:00|6726.1|6723.1|6724.8|6721.8|6726.8|6723.8|6724.8|6721.8|0
1634880900000|2021-10-22 05:35:00|6724.6|6721.6|6722.3|6719.3|6725.3|6722.3|6721.9|6718.9|0
1634881200000|2021-10-22 05:40:00|6722.2|6719.2|6721.3|6718.3|6722.2|6719.2|6719.9|6716.9|0
1634881500000|2021-10-22 05:45:00|6721|6718|6720.5|6717.5|6722.2|6719.2|6720.5|6717.5|0
1634881800000|2021-10-22 05:50:00|6720.3|6717.3|6720.5|6717.5|6721.3|6718.3|6719|6716|0
1634882100000|2021-10-22 05:55:00|6720.6|6717.6|6722|6719|6722.1|6719.1|6719.7|6716.7|0
1634882400000|2021-10-22 06:00:00|6721.7|6718.7|6731.3|6729.3|6731.3|6729.3|6720.6|6717.6|357
1634882700000|2021-10-22 06:05:00|6731.5|6729.5|6724|6722|6733|6731|6724|6722|356
1634883000000|2021-10-22 06:10:00|6724.3|6722.3|6724|6722|6727|6725|6719.8|6717.8|174
1634883300000|2021-10-22 06:15:00|6724.8|6722.8|6725.3|6723.3|6727.5|6725.5|6721.8|6719.8|104
1634883600000|2021-10-22 06:20:00|6725|6723|6726.8|6724.8|6728.3|6726.3|6722.3|6720.3|107
1634883900000|2021-10-22 06:25:00|6726.5|6724.5|6728.3|6726.3|6730.3|6728.3|6725|6723|71
1634884200000|2021-10-22 06:30:00|6728|6726|6722|6720|6728.8|6726.8|6721.8|6719.8|160
1634884500000|2021-10-22 06:35:00|6722.3|6720.3|6720.5|6718.5|6722.8|6720.8|6719.3|6717.3|208
1634884800000|2021-10-22 06:40:00|6720.8|6718.8|6723|6721|6724.5|6722.5|6718.5|6716.5|262
1634885100000|2021-10-22 06:45:00|6723.3|6721.3|6725.5|6723.5|6726.3|6724.3|6721.3|6719.3|121
1634885400000|2021-10-22 06:50:00|6726.3|6724.3|6722.5|6720.5|6726.8|6724.8|6721.8|6719.8|133
1634885700000|2021-10-22 06:55:00|6722.3|6720.3|6730.3|6728.3|6731|6729|6720.8|6718.8|406
1634886000000|2021-10-22 07:00:00|6729.8|6728.8|6720.5|6719.5|6729.8|6728.8|6718.3|6717.3|2104
1634886300000|2021-10-22 07:05:00|6720.8|6719.8|6718.8|6717.8|6725|6724|6718|6717|718
1634886600000|2021-10-22 07:10:00|6719|6718|6724|6723|6725.8|6724.8|6715.8|6714.8|638
1634886900000|2021-10-22 07:15:00|6724.3|6723.3|6733|6732|6735.5|6734.5|6722.3|6721.3|846
1634887200000|2021-10-22 07:20:00|6732.8|6731.8|6760|6759|6761.8|6760.8|6729|6728|1811
1634887500000|2021-10-22 07:25:00|6760.3|6759.3|6759.3|6758.3|6763.3|6762.3|6753.8|6752.8|1019
1634887800000|2021-10-22 07:30:00|6761.5|6760.5|6752.8|6751.8|6766.8|6765.8|6748.8|6747.8|884
1634888100000|2021-10-22 07:35:00|6753|6752|6755.5|6754.5|6757.5|6756.5|6746.5|6745.5|482
1634888400000|2021-10-22 07:40:00|6755.9|6754.9|6747.7|6746.7|6758.7|6757.7|6746.4|6745.4|519
1634888700000|2021-10-22 07:45:00|6747.9|6746.9|6742.4|6741.4|6749.2|6748.2|6740.7|6739.7|535
1634889000000|2021-10-22 07:50:00|6742.7|6741.7|6746.7|6745.7|6747.9|6746.9|6740.2|6739.2|604
1634889300000|2021-10-22 07:55:00|6746.4|6745.4|6744.2|6743.2|6746.7|6745.7|6739.2|6738.2|522
1634889600000|2021-10-22 08:00:00|6744.4|6743.4|6738.4|6737.4|6746.2|6745.2|6733.9|6732.9|838
1634889900000|2021-10-22 08:05:00|6738.9|6737.9|6743.9|6742.9|6745.7|6744.7|6736.9|6735.9|323
1634890200000|2021-10-22 08:10:00|6743.7|6742.7|6752.7|6751.7|6752.9|6751.9|6742.4|6741.4|449
1634890500000|2021-10-22 08:15:00|6752.9|6751.9|6757.7|6756.7|6757.9|6756.9|6752.4|6751.4|562
1634890800000|2021-10-22 08:20:00|6758.2|6757.2|6754.9|6753.9|6759.2|6758.2|6752.7|6751.7|449
1634891100000|2021-10-22 08:25:00|6755.2|6754.2|6755.2|6754.2|6757.4|6756.4|6753.4|6752.4|219
1634891400000|2021-10-22 08:30:00|6755.4|6754.4|6756.9|6755.9|6757.7|6756.7|6752.2|6751.2|173
1634891700000|2021-10-22 08:35:00|6756.7|6755.7|6762.4|6761.4|6766.7|6765.7|6756.7|6755.7|439
1634892000000|2021-10-22 08:40:00|6762.7|6761.7|6764.2|6763.2|6764.7|6763.7|6760.7|6759.7|351
1634892300000|2021-10-22 08:45:00|6763.9|6762.9|6760.4|6759.4|6765.2|6764.2|6760.2|6759.2|294
1634892600000|2021-10-22 08:50:00|6760.2|6759.2|6757.7|6756.7|6762.7|6761.7|6757.4|6756.4|256
1634892900000|2021-10-22 08:55:00|6758.2|6757.2|6756.4|6755.4|6758.2|6757.2|6753.4|6752.4|342
1634893200000|2021-10-22 09:00:00|6756.7|6755.7|6757.7|6756.7|6759.4|6758.4|6756.7|6755.7|451
1634893500000|2021-10-22 09:05:00|6757.9|6756.9|6761.4|6760.4|6761.7|6760.7|6757.9|6756.9|187
1634893800000|2021-10-22 09:10:00|6761.7|6760.7|6762.4|6761.4|6762.7|6761.7|6759.7|6758.7|252
1634894100000|2021-10-22 09:15:00|6762.7|6761.7|6757.7|6756.7|6762.7|6761.7|6755.7|6754.7|223
1634894400000|2021-10-22 09:20:00|6757.4|6756.4|6751.7|6750.7|6757.7|6756.7|6750.7|6749.7|1440
1634894700000|2021-10-22 09:25:00|6751.9|6750.9|6752.4|6751.4|6754.7|6753.7|6749.9|6748.9|239
1634895000000|2021-10-22 09:30:00|6752.2|6751.2|6753.2|6752.2|6754.7|6753.7|6749.2|6748.2|167
1634895300000|2021-10-22 09:35:00|6753.4|6752.4|6753.4|6752.4|6754.9|6753.9|6750.7|6749.7|355
1634895600000|2021-10-22 09:40:00|6753.7|6752.7|6756.7|6755.7|6757.7|6756.7|6753.7|6752.7|156
1634895900000|2021-10-22 09:45:00|6756.4|6755.4|6754.7|6753.7|6759.4|6758.4|6754.7|6753.7|64
1634896200000|2021-10-22 09:50:00|6754.9|6753.9|6753.9|6752.9|6755.7|6754.7|6753.7|6752.7|115
1634896500000|2021-10-22 09:55:00|6754.2|6753.2|6753.4|6752.4|6754.7|6753.7|6750.2|6749.2|185
1634896800000|2021-10-22 10:00:00|6753.7|6752.7|6745.2|6744.2|6753.7|6752.7|6744.9|6743.9|309
1634897100000|2021-10-22 10:05:00|6745.4|6744.4|6751.7|6750.7|6751.9|6750.9|6745.2|6744.2|217
1634897400000|2021-10-22 10:10:00|6751.9|6750.9|6751.9|6750.9|6753.2|6752.2|6748.7|6747.7|302
1634897700000|2021-10-22 10:15:00|6751.7|6750.7|6756.2|6755.2|6756.7|6755.7|6749.7|6748.7|185
1634898000000|2021-10-22 10:20:00|6756.4|6755.4|6759.7|6758.7|6760.2|6759.2|6755.9|6754.9|107
1634898300000|2021-10-22 10:25:00|6759.4|6758.4|6755.2|6754.2|6760.2|6759.2|6754.9|6753.9|160
1634898600000|2021-10-22 10:30:00|6755.4|6754.4|6756.7|6755.7|6757.2|6756.2|6754.9|6753.9|107
1634898900000|2021-10-22 10:35:00|6756.4|6755.4|6757.2|6756.2|6757.2|6756.2|6754.7|6753.7|101
1634899200000|2021-10-22 10:40:00|6757.4|6756.4|6753.9|6752.9|6757.7|6756.7|6753.7|6752.7|149
1634899500000|2021-10-22 10:45:00|6754.2|6753.2|6756.4|6755.4|6757.2|6756.2|6753.9|6752.9|107
1634899800000|2021-10-22 10:50:00|6756.2|6755.2|6754.4|6753.4|6757.7|6756.7|6753.9|6752.9|101
1634900100000|2021-10-22 10:55:00|6754.7|6753.7|6755.2|6754.2|6755.4|6754.4|6751.4|6750.4|89
1634900400000|2021-10-22 11:00:00|6755.4|6754.4|6756.7|6755.7|6757.7|6756.7|6754.4|6753.4|145
1634900700000|2021-10-22 11:05:00|6756.9|6755.9|6756.4|6755.4|6758.2|6757.2|6756.2|6755.2|121
1634901000000|2021-10-22 11:10:00|6756.2|6755.2|6756.9|6755.9|6758.2|6757.2|6756.2|6755.2|102
1634901300000|2021-10-22 11:15:00|6757.2|6756.2|6754.2|6753.2|6757.2|6756.2|6753.7|6752.7|128
1634901600000|2021-10-22 11:20:00|6753.9|6752.9|6761.2|6760.2|6761.4|6760.4|6753.9|6752.9|133
1634901900000|2021-10-22 11:25:00|6760.9|6759.9|6762.7|6761.7|6762.7|6761.7|6759.7|6758.7|130
1634902200000|2021-10-22 11:30:00|6762.9|6761.9|6760.9|6759.9|6764.2|6763.2|6760.2|6759.2|86
1634902500000|2021-10-22 11:35:00|6761.2|6760.2|6760.2|6759.2|6762.2|6761.2|6760.2|6759.2|82
1634902800000|2021-10-22 11:40:00|6759.9|6758.9|6758.4|6757.4|6760.4|6759.4|6757.9|6756.9|81
1634903100000|2021-10-22 11:45:00|6758.9|6757.9|6755.6|6754.6|6758.9|6757.9|6755.4|6754.4|163
1634903400000|2021-10-22 11:50:00|6755.4|6754.4|6754.9|6753.9|6756.4|6755.4|6753.9|6752.9|53
1634903700000|2021-10-22 11:55:00|6755.1|6754.1|6754.4|6753.4|6755.1|6754.1|6753.1|6752.1|135
1634904000000|2021-10-22 12:00:00|6754.6|6753.6|6752.9|6751.9|6755.4|6754.4|6749.6|6748.6|164
1634904300000|2021-10-22 12:05:00|6752.6|6751.6|6754.1|6753.1|6754.9|6753.9|6751.9|6750.9|135
1634904600000|2021-10-22 12:10:00|6753.9|6752.9|6751.6|6750.6|6754.4|6753.4|6748.6|6747.6|144
1634904900000|2021-10-22 12:15:00|6751.9|6750.9|6752.6|6751.6|6753.9|6752.9|6751.1|6750.1|103
1634905200000|2021-10-22 12:20:00|6752.9|6751.9|6751.4|6750.4|6752.9|6751.9|6749.9|6748.9|142
1634905500000|2021-10-22 12:25:00|6751.6|6750.6|6750.9|6749.9|6751.6|6750.6|6749.1|6748.1|184
1634905800000|2021-10-22 12:30:00|6750.6|6749.6|6749.9|6748.9|6751.1|6750.1|6748.4|6747.4|126
1634906100000|2021-10-22 12:35:00|6749.6|6748.6|6749.1|6748.1|6749.9|6748.9|6748.4|6747.4|123
1634906400000|2021-10-22 12:40:00|6748.9|6747.9|6743.1|6742.1|6749.6|6748.6|6742.4|6741.4|357
1634906700000|2021-10-22 12:45:00|6743.4|6742.4|6742.6|6741.6|6743.9|6742.9|6740.1|6739.1|398
1634907000000|2021-10-22 12:50:00|6742.9|6741.9|6747.4|6746.4|6747.9|6746.9|6741.6|6740.6|186
1634907300000|2021-10-22 12:55:00|6747.1|6746.1|6747.9|6746.9|6749.4|6748.4|6744.6|6743.6|341
1634907600000|2021-10-22 13:00:00|6747.4|6746.4|6745.1|6744.1|6747.9|6746.9|6744.4|6743.4|402
1634907900000|2021-10-22 13:05:00|6745.4|6744.4|6747.6|6746.6|6750.4|6749.4|6745.4|6744.4|150
1634908200000|2021-10-22 13:10:00|6747.9|6746.9|6745.4|6744.4|6748.4|6747.4|6744.9|6743.9|134
1634908500000|2021-10-22 13:15:00|6745.1|6744.1|6742.4|6741.4|6746.4|6745.4|6740.4|6739.4|302
1634908800000|2021-10-22 13:20:00|6741.9|6740.9|6740.9|6739.9|6741.9|6740.9|6740.4|6739.4|193
1634909100000|2021-10-22 13:25:00|6740.4|6739.4|6743.4|6742.4|6743.4|6742.4|6739.9|6738.9|191
1634909400000|2021-10-22 13:30:00|6743.1|6742.1|6750.1|6749.1|6750.4|6749.4|6740.4|6739.4|504
1634909700000|2021-10-22 13:35:00|6749.9|6748.9|6755.6|6754.6|6755.6|6754.6|6749.4|6748.4|495
1634910000000|2021-10-22 13:40:00|6755.4|6754.4|6757.4|6756.4|6760.4|6759.4|6755.1|6754.1|409
1634910300000|2021-10-22 13:45:00|6757.6|6756.6|6750.9|6749.9|6759.1|6758.1|6748.9|6747.9|435
1634910600000|2021-10-22 13:50:00|6750.6|6749.6|6753.1|6752.1|6754.6|6753.6|6748.4|6747.4|244
1634910900000|2021-10-22 13:55:00|6752.9|6751.9|6758.4|6757.4|6758.4|6757.4|6752.9|6751.9|454
1634911200000|2021-10-22 14:00:00|6758.1|6757.1|6752.9|6751.9|6758.9|6757.9|6751.9|6750.9|281
1634911500000|2021-10-22 14:05:00|6753.1|6752.1|6756.9|6755.9|6757.1|6756.1|6749.4|6748.4|354
1634911800000|2021-10-22 14:10:00|6756.7|6755.7|6754.2|6753.2|6756.9|6755.9|6752.7|6751.7|324
1634912100000|2021-10-22 14:15:00|6754.4|6753.4|6756.7|6755.7|6758.2|6757.2|6754.4|6753.4|302
1634912400000|2021-10-22 14:20:00|6756.4|6755.4|6758.9|6757.9|6759.7|6758.7|6755.4|6754.4|277
1634912700000|2021-10-22 14:25:00|6758.7|6757.7|6758.2|6757.2|6760.2|6759.2|6754.2|6753.2|478
1634913000000|2021-10-22 14:30:00|6758.4|6757.4|6755.4|6754.4|6758.4|6757.4|6754.7|6753.7|281
1634913300000|2021-10-22 14:35:00|6755.7|6754.7|6754.2|6753.2|6756.2|6755.2|6753.2|6752.2|253
1634913600000|2021-10-22 14:40:00|6754.4|6753.4|6752.7|6751.7|6755.7|6754.7|6752.2|6751.2|296
1634913900000|2021-10-22 14:45:00|6752.9|6751.9|6757.4|6756.4|6758.2|6757.2|6752.2|6751.2|298
1634914200000|2021-10-22 14:50:00|6757.7|6756.7|6751.7|6750.7|6758.7|6757.7|6751.7|6750.7|285
1634914500000|2021-10-22 14:55:00|6751.9|6750.9|6749.7|6748.7|6754.2|6753.2|6749.4|6748.4|204
1634914800000|2021-10-22 15:00:00|6749.9|6748.9|6752.7|6751.7|6754.2|6753.2|6749.7|6748.7|317
1634915100000|2021-10-22 15:05:00|6752.9|6751.9|6749.7|6748.7|6754.7|6753.7|6749.4|6748.4|257
1634915400000|2021-10-22 15:10:00|6749.2|6748.2|6750.7|6749.7|6751.4|6750.4|6748.2|6747.2|333
1634915700000|2021-10-22 15:15:00|6750.4|6749.4|6744.2|6743.2|6750.4|6749.4|6742.7|6741.7|562
1634916000000|2021-10-22 15:20:00|6743.9|6742.9|6734.7|6733.7|6743.9|6742.9|6734.7|6733.7|893
1634916300000|2021-10-22 15:25:00|6735.2|6734.2|6741.2|6740.2|6742.7|6741.7|6733.2|6732.2|1154
1634916600000|2021-10-22 15:30:00|6741.7|6739.7|6735.2|6733.2|6741.9|6739.9|6735.2|6733.2|4386
1634916900000|2021-10-22 15:35:00|6736.2|6734.2|6732.7|6730.7|6736.9|6734.9|6728.9|6726.9|1311
1634917200000|2021-10-22 15:40:00|6733.4|6731.4|6733.4|6731.4|6735.7|6733.7|6731.4|6729.4|407
1634917500000|2021-10-22 15:45:00|6733.2|6731.2|6730.4|6728.4|6733.7|6731.7|6729.4|6727.4|239
1634917800000|2021-10-22 15:50:00|6730.2|6728.2|6734.9|6732.9|6735.4|6733.4|6729.9|6727.9|140
1634918100000|2021-10-22 15:55:00|6734.7|6732.7|6735.7|6733.7|6737.7|6735.7|6732.7|6730.7|192
1634918400000|2021-10-22 16:00:00|6735.4|6733.4|6737.2|6735.2|6737.7|6735.7|6729.9|6727.9|165
1634918700000|2021-10-22 16:05:00|6737.4|6735.4|6738.7|6736.7|6738.7|6736.7|6735.7|6733.7|97
1634919000000|2021-10-22 16:10:00|6739.2|6737.2|6741.4|6739.4|6741.9|6739.9|6737.4|6735.4|193
1634919300000|2021-10-22 16:15:00|6741.2|6739.2|6741.4|6739.4|6742.2|6740.2|6738.7|6736.7|98
1634919600000|2021-10-22 16:20:00|6741.2|6739.2|6739.7|6737.7|6741.9|6739.9|6739.7|6737.7|64
1634919900000|2021-10-22 16:25:00|6739.9|6737.9|6741.7|6739.7|6741.9|6739.9|6739.2|6737.2|86
1634920200000|2021-10-22 16:30:00|6741.2|6739.2|6745.2|6743.2|6745.2|6743.2|6740.2|6738.2|152
1634920500000|2021-10-22 16:35:00|6744.4|6742.4|6744.7|6742.7|6745.7|6743.7|6744.2|6742.2|211
1634920800000|2021-10-22 16:40:00|6744.4|6742.4|6749.2|6747.2|6751.7|6749.7|6744.2|6742.2|167
1634921100000|2021-10-22 16:45:00|6749.4|6747.4|6749.4|6747.4|6750.9|6748.9|6748.4|6746.4|60
1634921400000|2021-10-22 16:50:00|6749.2|6747.2|6749.4|6747.4|6750.4|6748.4|6747.2|6745.2|49
1634921700000|2021-10-22 16:55:00|6749.2|6747.2|6746.7|6744.7|6749.7|6747.7|6746.2|6744.2|50
1634922000000|2021-10-22 17:00:00|6746.9|6744.9|6745.9|6743.9|6747.9|6745.9|6745.7|6743.7|42
1634922300000|2021-10-22 17:05:00|6746.2|6744.2|6748.9|6746.9|6748.9|6746.9|6745.4|6743.4|36
1634922600000|2021-10-22 17:10:00|6748.7|6746.7|6747.2|6745.2|6749.2|6747.2|6747.2|6745.2|32
1634922900000|2021-10-22 17:15:00|6747.4|6745.4|6749.7|6747.7|6750.7|6748.7|6746.4|6744.4|28
1634923200000|2021-10-22 17:20:00|6749.4|6747.4|6749.7|6747.7|6750.9|6748.9|6748.9|6746.9|21
1634923500000|2021-10-22 17:25:00|6749.4|6747.4|6748.7|6746.7|6750.7|6748.7|6748.4|6746.4|22
1634923800000|2021-10-22 17:30:00|6748.4|6746.4|6750.9|6748.9|6751.2|6749.2|6747.7|6745.7|11
1634924100000|2021-10-22 17:35:00|6750.7|6748.7|6750.9|6748.9|6751.9|6749.9|6749.7|6747.7|16
1634924400000|2021-10-22 17:40:00|6750.7|6748.7|6749.2|6747.2|6751.9|6749.9|6748.9|6746.9|34
1634924700000|2021-10-22 17:45:00|6749.4|6747.4|6749.9|6747.9|6751.2|6749.2|6749.2|6747.2|58
1634925000000|2021-10-22 17:50:00|6749.7|6747.7|6750.2|6748.2|6752.2|6750.2|6749.7|6747.7|19
1634925300000|2021-10-22 17:55:00|6749.9|6747.9|6747.2|6745.2|6750.4|6748.4|6746.4|6744.4|36
1634925600000|2021-10-22 18:00:00|6747.4|6745.4|6749.4|6747.4|6749.4|6747.4|6746.4|6744.4|49
1634925900000|2021-10-22 18:05:00|6749.2|6747.2|6750.9|6748.9|6751.7|6749.7|6749.2|6747.2|33
1634926200000|2021-10-22 18:10:00|6750.7|6748.7|6751.2|6749.2|6752.4|6750.4|6750.7|6748.7|20
1634926500000|2021-10-22 18:15:00|6751.4|6749.4|6751.9|6749.9|6752.2|6750.2|6750.2|6748.2|24
1634926800000|2021-10-22 18:20:00|6751.7|6749.7|6751.9|6749.9|6753.4|6751.4|6751.2|6749.2|9
1634927100000|2021-10-22 18:25:00|6751.7|6749.7|6754.7|6752.7|6754.9|6752.9|6751.7|6749.7|14
1634927400000|2021-10-22 18:30:00|6754.9|6752.9|6757.9|6755.9|6758.7|6756.7|6753.9|6751.9|68
1634927700000|2021-10-22 18:35:00|6757.7|6755.7|6756.2|6754.2|6759.2|6757.2|6756.2|6754.2|34
1634928000000|2021-10-22 18:40:00|6756.4|6754.4|6755.2|6753.2|6757.2|6755.2|6754.7|6752.7|60
1634928300000|2021-10-22 18:45:00|6754.9|6752.9|6754.7|6752.7|6755.2|6753.2|6753.7|6751.7|54
1634928600000|2021-10-22 18:50:00|6754.4|6752.4|6751.4|6749.4|6754.7|6752.7|6750.7|6748.7|47
1634928900000|2021-10-22 18:55:00|6751.2|6749.2|6748.9|6746.9|6751.9|6749.9|6748.7|6746.7|25
1634929200000|2021-10-22 19:00:00|6749.2|6747.2|6746.7|6744.7|6749.7|6747.7|6746.2|6744.2|74
1634929500000|2021-10-22 19:05:00|6746.4|6744.4|6746.7|6744.7|6749.2|6747.2|6745.7|6743.7|67
1634929800000|2021-10-22 19:10:00|6746.9|6744.9|6746.2|6744.2|6747.2|6745.2|6744.2|6742.2|75
1634930100000|2021-10-22 19:15:00|6746.4|6744.4|6745.2|6743.2|6748.7|6746.7|6744.7|6742.7|61
1634930400000|2021-10-22 19:20:00|6745.4|6743.4|6746.4|6744.4|6747.7|6745.7|6745.2|6743.2|26
1634930700000|2021-10-22 19:25:00|6746.2|6744.2|6747.4|6745.4|6747.9|6745.9|6745.7|6743.7|46
1634931000000|2021-10-22 19:30:00|6747.7|6745.7|6753.7|6751.7|6754.2|6752.2|6747.7|6745.7|91
1634931300000|2021-10-22 19:35:00|6753.4|6751.4|6750.4|6748.4|6753.7|6751.7|6749.2|6747.2|66
1634931600000|2021-10-22 19:40:00|6750.2|6748.2|6749.9|6747.9|6751.7|6749.7|6748.7|6746.7|57
1634931900000|2021-10-22 19:45:00|6749.7|6747.7|6748.7|6746.7|6750.7|6748.7|6747.2|6745.2|59
1634932200000|2021-10-22 19:50:00|6748.9|6746.9|6751.9|6749.9|6752.2|6750.2|6747.2|6745.2|85
1634932500000|2021-10-22 19:55:00|6751.7|6749.7|6749.9|6747.9|6754.2|6752.2|6748.9|6746.9|147
1634932800000|2021-10-22 20:00:00|6754.4|6750.4|6749.3|6745.3|6754.6|6750.6|6746.6|6742.6|0
1634933100000|2021-10-22 20:05:00|6749.2|6745.2|6749|6745|6750.1|6746.1|6747.9|6743.9|0
1634933400000|2021-10-22 20:10:00|6749.3|6745.3|6750.1|6746.1|6750.4|6746.4|6749|6745|0
1634933700000|2021-10-22 20:15:00|6750|6746|6748.2|6744.2|6750.1|6746.1|6747.9|6743.9|0
1634934000000|2021-10-22 20:20:00|6748.6|6744.6|6749.3|6745.3|6749.8|6745.8|6748.6|6744.6|0
1634934300000|2021-10-22 20:25:00|6749.4|6745.4|6748.7|6744.7|6749.8|6745.8|6747.9|6743.9|0
1634934600000|2021-10-22 20:30:00|6749|6745|6745.9|6741.9|6749|6745|6745.9|6741.9|0
1634934900000|2021-10-22 20:35:00|6745.6|6741.6|6744.1|6740.1|6745.6|6741.6|6743.7|6739.7|0
1634935200000|2021-10-22 20:40:00|6744.4|6740.4|6742.8|6738.8|6744.4|6740.4|6741.5|6737.5|0
1634935500000|2021-10-22 20:45:00|6742.9|6738.9|6742.5|6738.5|6743.2|6739.2|6742|6738|0
1634935800000|2021-10-22 20:50:00|6742.4|6738.4|6743.1|6739.1|6743.1|6739.1|6742.4|6738.4|0
1634936100000|2021-10-22 20:55:00|6743.2|6739.2|6742.4|6738.4|6743.3|6739.3|6742.3|6738.3|0
1635112800000|2021-10-24 22:00:00|6738.5|6734.5|6740.7|6736.7|6740.8|6736.8|6737.3|6733.3|0
1635113100000|2021-10-24 22:05:00|6741|6737|6741.8|6737.8|6742.6|6738.6|6739.9|6735.9|0
1635113400000|2021-10-24 22:10:00|6742|6738|6742.9|6738.9|6743.4|6739.4|6739.9|6735.9|0
1635113700000|2021-10-24 22:15:00|6743.1|6739.1|6747.1|6743.1|6748.2|6744.2|6743.1|6739.1|0
1635114000000|2021-10-24 22:20:00|6747|6743|6746|6742|6747.9|6743.9|6745.2|6741.2|0
1635114300000|2021-10-24 22:25:00|6746.3|6742.3|6746.3|6742.3|6748.2|6744.2|6746|6742|0
1635114600000|2021-10-24 22:30:00|6746.2|6742.2|6742|6738|6746.2|6742.2|6742|6738|0
1635114900000|2021-10-24 22:35:00|6741.9|6737.9|6743.3|6739.3|6744.1|6740.1|6741.9|6737.9|0
1635115200000|2021-10-24 22:40:00|6743.4|6739.4|6743.1|6739.1|6744.2|6740.2|6742.6|6738.6|0
1635115500000|2021-10-24 22:45:00|6743.4|6739.4|6741.4|6737.4|6743.5|6739.5|6741.4|6737.4|0
1635115800000|2021-10-24 22:50:00|6741.1|6737.1|6741.8|6737.8|6742.9|6738.9|6739.5|6735.5|0
1635116100000|2021-10-24 22:55:00|6741.7|6737.7|6741.3|6737.3|6743.2|6739.2|6741|6737|0
1635116400000|2021-10-24 23:00:00|6741.4|6737.4|6742.4|6738.4|6744|6740|6741.3|6737.3|0
1635116700000|2021-10-24 23:05:00|6742.1|6738.1|6743.6|6739.6|6744|6740|6742.1|6738.1|0
1635117000000|2021-10-24 23:10:00|6743.5|6739.5|6743.2|6739.2|6744|6740|6742.1|6738.1|0
1635117300000|2021-10-24 23:15:00|6743.3|6739.3|6742.4|6739.4|6743.6|6740.5|6741.9|6738.9|0
1635117600000|2021-10-24 23:20:00|6741.9|6738.9|6742.7|6739.7|6743.5|6740.5|6741.6|6738.6|0
1635117900000|2021-10-24 23:25:00|6742.4|6739.4|6742.7|6739.7|6743.1|6740.1|6741.9|6738.9|0
1635118200000|2021-10-24 23:30:00|6742.8|6739.8|6740.5|6737.5|6743.5|6740.5|6740.2|6737.2|0
1635118500000|2021-10-24 23:35:00|6740.4|6737.4|6735.6|6732.6|6740.5|6737.5|6735|6732|0
1635118800000|2021-10-24 23:40:00|6735.3|6732.3|6734.2|6731.2|6736.5|6733.5|6733.9|6730.9|0
1635119100000|2021-10-24 23:45:00|6734.1|6731.1|6736|6733|6736.5|6733.5|6733.1|6730.1|0
1635119400000|2021-10-24 23:50:00|6736.3|6733.3|6738.3|6735.3|6738.3|6735.3|6735.3|6732.3|0
1635119700000|2021-10-24 23:55:00|6738.2|6735.2|6737.6|6734.6|6738.3|6735.3|6736.8|6733.8|0
1635120000000|2021-10-25 00:00:00|6737.9|6734.9|6739.3|6736.3|6740.2|6737.2|6737.6|6734.6|0
1635120300000|2021-10-25 00:05:00|6739.2|6736.2|6740.5|6737.5|6741.9|6738.9|6739|6736|0
1635120600000|2021-10-25 00:10:00|6740.4|6737.4|6741.2|6738.2|6742.4|6739.4|6739.3|6736.3|0
1635120900000|2021-10-25 00:15:00|6741.3|6738.3|6744.2|6741.2|6745.6|6742.6|6739.2|6736.2|0
1635121200000|2021-10-25 00:20:00|6744.3|6741.3|6743.3|6740.3|6744.9|6741.9|6741.7|6738.7|0
1635121500000|2021-10-25 00:25:00|6743.2|6740.2|6741.4|6738.4|6743.3|6740.3|6741|6738|0
1635121800000|2021-10-25 00:30:00|6741.5|6738.5|6744|6741|6744.4|6741.4|6740.6|6737.6|0
1635122100000|2021-10-25 00:35:00|6744.2|6741.2|6748.6|6745.6|6749.4|6746.4|6744.2|6741.2|0
1635122400000|2021-10-25 00:40:00|6749.1|6746.1|6749|6746|6751.1|6748.1|6748.7|6745.7|0
1635122700000|2021-10-25 00:45:00|6749.2|6746.2|6751|6748|6751|6748|6747.2|6744.2|0
1635123000000|2021-10-25 00:50:00|6750.9|6747.9|6755|6752|6755.7|6752.7|6750.2|6747.2|0
1635123300000|2021-10-25 00:55:00|6754.9|6751.9|6752.2|6749.2|6755|6752|6752.2|6749.2|0
1635123600000|2021-10-25 01:00:00|6752.2|6749.2|6753.3|6750.3|6754.9|6751.9|6752.2|6749.2|0
1635123900000|2021-10-25 01:05:00|6753.2|6750.2|6754.4|6751.4|6754.8|6751.8|6752.5|6749.5|0
1635124200000|2021-10-25 01:10:00|6754.3|6751.3|6753.2|6750.2|6755.6|6752.6|6753.2|6750.2|0
1635124500000|2021-10-25 01:15:00|6753.1|6750.1|6751.1|6748.1|6753.8|6750.8|6749.7|6746.7|0
1635124800000|2021-10-25 01:20:00|6751.2|6748.2|6749.5|6746.5|6752.6|6749.6|6749.1|6746.1|0
1635125100000|2021-10-25 01:25:00|6749.3|6746.3|6750.6|6747.6|6751.7|6748.7|6749.1|6746.1|0
1635125400000|2021-10-25 01:30:00|6750.7|6747.7|6751.5|6748.5|6754.2|6751.2|6749.2|6746.2|0
1635125700000|2021-10-25 01:35:00|6751.4|6748.4|6752|6749|6754.6|6751.6|6751.2|6748.2|0
1635126000000|2021-10-25 01:40:00|6751.8|6748.8|6752|6749|6752.2|6749.2|6750.4|6747.4|0
1635126300000|2021-10-25 01:45:00|6751.9|6748.9|6752|6749|6752.7|6749.7|6750.7|6747.7|0
1635126600000|2021-10-25 01:50:00|6751.8|6748.8|6746.6|6743.6|6751.8|6748.8|6742.8|6739.8|0
1635126900000|2021-10-25 01:55:00|6746.8|6743.8|6749.3|6746.3|6749.7|6746.7|6745.2|6742.2|0
1635127200000|2021-10-25 02:00:00|6749.4|6746.4|6749.8|6746.8|6751.3|6748.3|6748.5|6745.5|0
1635127500000|2021-10-25 02:05:00|6749.7|6746.7|6748.5|6745.5|6750.1|6747.1|6748.2|6745.2|0
1635127800000|2021-10-25 02:10:00|6748.6|6745.6|6745.9|6742.9|6748.9|6745.9|6744.3|6741.3|0
1635128100000|2021-10-25 02:15:00|6745.8|6742.8|6748|6745|6748|6745|6745|6742|0
1635128400000|2021-10-25 02:20:00|6747.9|6744.9|6748.9|6745.9|6749.6|6746.6|6746.5|6743.5|0
1635128700000|2021-10-25 02:25:00|6749|6746|6748.1|6745.1|6749.6|6746.6|6746.6|6743.6|0
1635129000000|2021-10-25 02:30:00|6748.2|6745.2|6751.1|6748.1|6751.1|6748.1|6748.2|6745.2|0
1635129300000|2021-10-25 02:35:00|6751.4|6748.4|6749.5|6746.5|6751.9|6748.9|6749.5|6746.5|0
1635129600000|2021-10-25 02:40:00|6749.6|6746.6|6748.8|6745.8|6750.4|6747.4|6748.8|6745.8|0
1635129900000|2021-10-25 02:45:00|6749.1|6746.1|6749.2|6746.2|6749.5|6746.5|6748.3|6745.3|0
1635130200000|2021-10-25 02:50:00|6749.3|6746.3|6750.3|6747.3|6750.4|6747.4|6748.8|6745.8|0
1635130500000|2021-10-25 02:55:00|6750.4|6747.4|6753|6750|6753.4|6750.4|6750.4|6747.4|0
1635130800000|2021-10-25 03:00:00|6753.1|6750.1|6754.9|6751.9|6755|6752|6752.2|6749.2|0
1635131100000|2021-10-25 03:05:00|6755.1|6752.1|6755|6752|6755.7|6752.7|6754.9|6751.9|0
1635131400000|2021-10-25 03:10:00|6755.1|6752.1|6759|6756|6761.3|6758.3|6755.1|6752.1|0
1635131700000|2021-10-25 03:15:00|6758.8|6755.8|6757.6|6754.6|6760.1|6757.1|6757.5|6754.5|0
1635132000000|2021-10-25 03:20:00|6757.7|6754.7|6758.6|6755.6|6759.1|6756.1|6756.8|6753.8|0
1635132300000|2021-10-25 03:25:00|6758.5|6755.5|6757.9|6754.9|6762.2|6759.2|6757.6|6754.6|0
1635132600000|2021-10-25 03:30:00|6758|6755|6756.9|6753.9|6758.4|6755.4|6756.8|6753.8|0
1635132900000|2021-10-25 03:35:00|6756.6|6753.6|6756.9|6753.9|6757.2|6754.2|6756.1|6753.1|0
1635133200000|2021-10-25 03:40:00|6756.8|6753.8|6758.5|6755.5|6758.9|6755.9|6755.4|6752.4|0
1635133500000|2021-10-25 03:45:00|6758.7|6755.7|6758.6|6755.6|6760.1|6757.1|6757.8|6754.8|0
1635133800000|2021-10-25 03:50:00|6758.3|6755.3|6757|6754|6758.9|6755.9|6757|6754|0
1635134100000|2021-10-25 03:55:00|6756.6|6753.6|6757.1|6754.1|6757.4|6754.4|6756.3|6753.3|0
1635134400000|2021-10-25 04:00:00|6757.2|6754.2|6756.7|6753.7|6757.9|6754.9|6756.4|6753.4|0
1635134700000|2021-10-25 04:05:00|6756.6|6753.6|6757.2|6754.2|6757.9|6754.9|6756.4|6753.4|0
1635135000000|2021-10-25 04:10:00|6757|6754|6757.9|6754.9|6757.9|6754.9|6756.4|6753.4|0
1635135300000|2021-10-25 04:15:00|6757.8|6754.8|6755.2|6752.2|6757.9|6754.9|6754.9|6751.9|0
1635135600000|2021-10-25 04:20:00|6755.1|6752.1|6756.4|6753.4|6756.4|6753.4|6754.1|6751.1|0
1635135900000|2021-10-25 04:25:00|6756.7|6753.7|6757.1|6754.1|6758.2|6755.2|6756.4|6753.4|0
1635136200000|2021-10-25 04:30:00|6757|6754|6756.3|6753.3|6757.1|6754.1|6755.6|6752.6|0
1635136500000|2021-10-25 04:35:00|6756.1|6753.1|6756.4|6753.4|6756.4|6753.4|6755.6|6752.6|0
1635136800000|2021-10-25 04:40:00|6756.7|6753.7|6757.2|6754.2|6758.3|6755.3|6756.7|6753.7|0
1635137100000|2021-10-25 04:45:00|6757.1|6754.1|6757.2|6754.2|6757.9|6754.9|6756.4|6753.4|0
1635137400000|2021-10-25 04:50:00|6757.5|6754.5|6758.7|6755.7|6758.7|6755.7|6757.5|6754.5|0
1635137700000|2021-10-25 04:55:00|6758.5|6755.5|6758.7|6755.7|6759|6756|6758.3|6755.3|0
1635138000000|2021-10-25 05:00:00|6758.5|6755.5|6757.1|6754.1|6761|6758|6757.1|6754.1|0
1635138300000|2021-10-25 05:05:00|6756.8|6753.8|6755.6|6752.6|6757.1|6754.1|6755.6|6752.6|0
1635138600000|2021-10-25 05:10:00|6755.5|6752.5|6756.4|6753.4|6757.1|6754.1|6754.8|6751.8|0
1635138900000|2021-10-25 05:15:00|6756.3|6753.3|6755.7|6752.7|6757.5|6754.5|6754.9|6751.9|0
1635139200000|2021-10-25 05:20:00|6755.6|6752.6|6757.6|6754.6|6757.6|6754.6|6755.6|6752.6|0
1635139500000|2021-10-25 05:25:00|6757.4|6754.4|6757.8|6754.8|6758|6755|6756.4|6753.4|0
1635139800000|2021-10-25 05:30:00|6757.6|6754.6|6757.2|6754.2|6758|6755|6756.4|6753.4|0
1635140100000|2021-10-25 05:35:00|6757.1|6754.1|6755.7|6752.7|6757.2|6754.2|6755|6752|0
1635140400000|2021-10-25 05:40:00|6755.8|6752.8|6756.5|6753.5|6756.5|6753.5|6755.7|6752.7|0
1635140700000|2021-10-25 05:45:00|6756.6|6753.6|6757.3|6754.3|6758|6755|6756.5|6753.5|0
1635141000000|2021-10-25 05:50:00|6757.1|6754.1|6761.8|6758.8|6761.8|6758.8|6756.9|6753.9|0
1635141300000|2021-10-25 05:55:00|6762.1|6759.1|6761.9|6758.9|6763.3|6760.3|6759.1|6756.1|0
1635141600000|2021-10-25 06:00:00|6761.6|6758.6|6751.9|6749.9|6761.6|6758.6|6751.4|6749.4|318
1635141900000|2021-10-25 06:05:00|6752.2|6750.2|6749.2|6747.2|6753.7|6751.7|6748.9|6746.9|125
1635142200000|2021-10-25 06:10:00|6748.9|6746.9|6752.7|6750.7|6752.7|6750.7|6748.4|6746.4|43
1635142500000|2021-10-25 06:15:00|6752.9|6750.9|6750.4|6748.4|6753.2|6751.2|6749.7|6747.7|59
1635142800000|2021-10-25 06:20:00|6750.7|6748.7|6749.4|6747.4|6750.7|6748.7|6747.2|6745.2|88
1635143100000|2021-10-25 06:25:00|6749.7|6747.7|6749.4|6747.4|6749.7|6747.7|6747.7|6745.7|47
1635143400000|2021-10-25 06:30:00|6749.7|6747.7|6749.9|6747.9|6753.4|6751.4|6749.7|6747.7|78
1635143700000|2021-10-25 06:35:00|6749.7|6747.7|6748.2|6746.2|6750.9|6748.9|6748.2|6746.2|27
1635144000000|2021-10-25 06:40:00|6748.4|6746.4|6748.2|6746.2|6750.2|6748.2|6747.9|6745.9|36
1635144300000|2021-10-25 06:45:00|6747.9|6745.9|6748.4|6746.4|6749.4|6747.4|6746.2|6744.2|43
1635144600000|2021-10-25 06:50:00|6747.4|6745.4|6748.4|6746.4|6749.4|6747.4|6746.4|6744.4|73
1635144900000|2021-10-25 06:55:00|6748.2|6746.2|6749.7|6747.7|6753.9|6751.9|6747.7|6745.7|89
1635145200000|2021-10-25 07:00:00|6749.2|6748.2|6734.2|6733.2|6754.9|6753.9|6733.7|6732.7|1093
1635145500000|2021-10-25 07:05:00|6734.4|6733.4|6723.9|6722.9|6734.4|6733.4|6722.2|6721.2|965
1635145800000|2021-10-25 07:10:00|6724.2|6723.2|6726.4|6725.4|6729.2|6728.2|6720.9|6719.9|630
1635146100000|2021-10-25 07:15:00|6726.7|6725.7|6724.7|6723.7|6730.2|6729.2|6723.2|6722.2|464
1635146400000|2021-10-25 07:20:00|6724.9|6723.9|6730.7|6729.7|6730.9|6729.9|6722.7|6721.7|467
1635146700000|2021-10-25 07:25:00|6730.9|6729.9|6729.9|6728.9|6732.4|6731.4|6726.7|6725.7|387
1635147000000|2021-10-25 07:30:00|6730.2|6729.2|6725.2|6724.2|6730.7|6729.7|6721.2|6720.2|588
1635147300000|2021-10-25 07:35:00|6725.4|6724.4|6728.7|6727.7|6729.2|6728.2|6722.4|6721.4|356
1635147600000|2021-10-25 07:40:00|6728.9|6727.9|6723.4|6722.4|6729.4|6728.4|6722.9|6721.9|295
1635147900000|2021-10-25 07:45:00|6723.1|6722.1|6725.9|6724.9|6725.9|6724.9|6722.4|6721.4|212
1635148200000|2021-10-25 07:50:00|6726.4|6725.4|6728.4|6727.4|6728.4|6727.4|6724.1|6723.1|204
1635148500000|2021-10-25 07:55:00|6728.1|6727.1|6727.4|6726.4|6731.6|6730.6|6727.4|6726.4|251
1635148800000|2021-10-25 08:00:00|6727.6|6726.6|6734.4|6733.4|6735.9|6734.9|6726.4|6725.4|324
1635149100000|2021-10-25 08:05:00|6734.6|6733.6|6733.9|6732.9|6737.9|6736.9|6733.4|6732.4|241
1635149400000|2021-10-25 08:10:00|6733.6|6732.6|6731.6|6730.6|6734.6|6733.6|6730.9|6729.9|163
1635149700000|2021-10-25 08:15:00|6731.9|6730.9|6731.4|6730.4|6732.9|6731.9|6731.1|6730.1|131
1635150000000|2021-10-25 08:20:00|6731.6|6730.6|6726.9|6725.9|6732.9|6731.9|6726.9|6725.9|343
1635150300000|2021-10-25 08:25:00|6726.6|6725.6|6727.9|6726.9|6729.9|6728.9|6726.6|6725.6|205
1635150600000|2021-10-25 08:30:00|6728.1|6727.1|6730.1|6729.1|6730.6|6729.6|6728.1|6727.1|203
1635150900000|2021-10-25 08:35:00|6730.4|6729.4|6728.4|6727.4|6731.4|6730.4|6727.4|6726.4|161
1635151200000|2021-10-25 08:40:00|6728.1|6727.1|6727.4|6726.4|6730.4|6729.4|6725.6|6724.6|130
1635151500000|2021-10-25 08:45:00|6727.6|6726.6|6729.4|6728.4|6730.4|6729.4|6726.4|6725.4|165
1635151800000|2021-10-25 08:50:00|6729.6|6728.6|6729.4|6728.4|6730.4|6729.4|6728.9|6727.9|129
1635152100000|2021-10-25 08:55:00|6729.6|6728.6|6725.4|6724.4|6729.9|6728.9|6723.4|6722.4|337
1635152400000|2021-10-25 09:00:00|6725.6|6724.6|6726.4|6725.4|6727.6|6726.6|6724.9|6723.9|195
1635152700000|2021-10-25 09:05:00|6726.1|6725.1|6725.4|6724.4|6727.1|6726.1|6724.4|6723.4|177
1635153000000|2021-10-25 09:10:00|6725.1|6724.1|6726.9|6725.9|6728.4|6727.4|6724.9|6723.9|159
1635153300000|2021-10-25 09:15:00|6727.4|6726.4|6725.9|6724.9|6727.9|6726.9|6725.4|6724.4|122
1635153600000|2021-10-25 09:20:00|6726.1|6725.1|6726.4|6725.4|6727.9|6726.9|6724.9|6723.9|154
1635153900000|2021-10-25 09:25:00|6726.6|6725.6|6728.9|6727.9|6729.4|6728.4|6726.4|6725.4|160
1635154200000|2021-10-25 09:30:00|6728.6|6727.6|6731.9|6730.9|6731.9|6730.9|6727.9|6726.9|133
1635154500000|2021-10-25 09:35:00|6731.6|6730.6|6728.6|6727.6|6732.9|6731.9|6728.4|6727.4|118
1635154800000|2021-10-25 09:40:00|6728.9|6727.9|6730.1|6729.1|6731.6|6730.6|6728.6|6727.6|89
1635155100000|2021-10-25 09:45:00|6730.4|6729.4|6730.6|6729.6|6732.4|6731.4|6729.4|6728.4|98
1635155400000|2021-10-25 09:50:00|6730.4|6729.4|6728.6|6727.6|6731.4|6730.4|6728.4|6727.4|99
1635155700000|2021-10-25 09:55:00|6728.9|6727.9|6728.4|6727.4|6729.4|6728.4|6726.9|6725.9|120
1635156000000|2021-10-25 10:00:00|6728.6|6727.6|6729.9|6728.9|6731.1|6730.1|6728.4|6727.4|114
1635156300000|2021-10-25 10:05:00|6730.1|6729.1|6728.9|6727.9|6730.9|6729.9|6727.4|6726.4|100
1635156600000|2021-10-25 10:10:00|6728.4|6727.4|6735.4|6734.4|6736.9|6735.9|6728.4|6727.4|174
1635156900000|2021-10-25 10:15:00|6735.9|6734.9|6736.1|6735.1|6737.9|6736.9|6734.9|6733.9|186
1635157200000|2021-10-25 10:20:00|6736.4|6735.4|6735.9|6734.9|6736.6|6735.6|6732.9|6731.9|187
1635157500000|2021-10-25 10:25:00|6735.6|6734.6|6732.9|6731.9|6738.4|6737.4|6732.9|6731.9|524
1635157800000|2021-10-25 10:30:00|6733.1|6732.1|6730.9|6729.9|6733.4|6732.4|6729.4|6728.4|165
1635158100000|2021-10-25 10:35:00|6730.6|6729.6|6729.4|6728.4|6730.9|6729.9|6728.6|6727.6|127
1635158400000|2021-10-25 10:40:00|6729.6|6728.6|6726.9|6725.9|6730.4|6729.4|6726.4|6725.4|288
1635158700000|2021-10-25 10:45:00|6726.6|6725.6|6726.4|6725.4|6727.4|6726.4|6724.4|6723.4|130
1635159000000|2021-10-25 10:50:00|6726.6|6725.6|6726.4|6725.4|6727.4|6726.4|6724.4|6723.4|157
1635159300000|2021-10-25 10:55:00|6726.1|6725.1|6725.4|6724.4|6727.9|6726.9|6724.9|6723.9|115
1635159600000|2021-10-25 11:00:00|6725.6|6724.6|6721.9|6720.9|6725.9|6724.9|6721.9|6720.9|268
1635159900000|2021-10-25 11:05:00|6722.1|6721.1|6722.4|6721.4|6723.9|6722.9|6718.9|6717.9|526
1635160200000|2021-10-25 11:10:00|6722.1|6721.1|6718.9|6717.9|6722.1|6721.1|6717.6|6716.6|386
1635160500000|2021-10-25 11:15:00|6718.4|6717.4|6722.9|6721.9|6722.9|6721.9|6718.4|6717.4|153
1635160800000|2021-10-25 11:20:00|6722.6|6721.6|6721.4|6720.4|6724.4|6723.4|6721.4|6720.4|203
1635161100000|2021-10-25 11:25:00|6721.6|6720.6|6721.6|6720.6|6722.4|6721.4|6720.1|6719.1|173
1635161400000|2021-10-25 11:30:00|6721.9|6720.9|6720.9|6719.9|6722.9|6721.9|6720.4|6719.4|88
1635161700000|2021-10-25 11:35:00|6721.1|6720.1|6720.9|6719.9|6722.6|6721.6|6720.6|6719.6|195
1635162000000|2021-10-25 11:40:00|6720.6|6719.6|6722.8|6721.8|6723.1|6722.1|6719.6|6718.6|232
1635162300000|2021-10-25 11:45:00|6722.6|6721.6|6724.3|6723.3|6724.6|6723.6|6720.8|6719.8|302
1635162600000|2021-10-25 11:50:00|6724.6|6723.6|6723.6|6722.6|6725.3|6724.3|6723.6|6722.6|155
1635162900000|2021-10-25 11:55:00|6724.1|6723.1|6723.3|6722.3|6724.1|6723.1|6721.6|6720.6|112
1635163200000|2021-10-25 12:00:00|6723.6|6722.6|6720.3|6719.3|6724.1|6723.1|6719.6|6718.6|149
1635163500000|2021-10-25 12:05:00|6720.1|6719.1|6721.3|6720.3|6722.1|6721.1|6719.6|6718.6|112
1635163800000|2021-10-25 12:10:00|6721.6|6720.6|6720.8|6719.8|6722.1|6721.1|6720.3|6719.3|80
1635164100000|2021-10-25 12:15:00|6721.1|6720.1|6726.1|6725.1|6726.1|6725.1|6721.1|6720.1|136
1635164400000|2021-10-25 12:20:00|6725.8|6724.8|6724.1|6723.1|6726.6|6725.6|6723.1|6722.1|222
1635164700000|2021-10-25 12:25:00|6724.3|6723.3|6728.6|6727.6|6728.8|6727.8|6724.1|6723.1|130
1635165000000|2021-10-25 12:30:00|6728.8|6727.8|6728.6|6727.6|6731.3|6730.3|6728.1|6727.1|214
1635165300000|2021-10-25 12:35:00|6728.8|6727.8|6726.1|6725.1|6730.1|6729.1|6725.1|6724.1|151
1635165600000|2021-10-25 12:40:00|6725.8|6724.8|6725.1|6724.1|6727.3|6726.3|6725.1|6724.1|95
1635165900000|2021-10-25 12:45:00|6724.8|6723.8|6722.6|6721.6|6725.1|6724.1|6722.6|6721.6|102
1635166200000|2021-10-25 12:50:00|6722.8|6721.8|6720.3|6719.3|6723.1|6722.1|6719.6|6718.6|150
1635166500000|2021-10-25 12:55:00|6720.6|6719.6|6720.6|6719.6|6721.6|6720.6|6719.1|6718.1|160
1635166800000|2021-10-25 13:00:00|6720.8|6719.8|6723.1|6722.1|6723.1|6722.1|6720.3|6719.3|115
1635167100000|2021-10-25 13:05:00|6722.8|6721.8|6723.1|6722.1|6723.8|6722.8|6722.1|6721.1|113
1635167400000|2021-10-25 13:10:00|6723.3|6722.3|6723.3|6722.3|6724.6|6723.6|6721.8|6720.8|183
1635167700000|2021-10-25 13:15:00|6723.6|6722.6|6725.6|6724.6|6726.1|6725.1|6722.1|6721.1|113
1635168000000|2021-10-25 13:20:00|6725.8|6724.8|6725.6|6724.6|6727.1|6726.1|6725.1|6724.1|161
1635168300000|2021-10-25 13:25:00|6725.3|6724.3|6726.8|6725.8|6727.1|6726.1|6723.6|6722.6|193
1635168600000|2021-10-25 13:30:00|6726.6|6725.6|6722.6|6721.6|6728.1|6727.1|6721.3|6720.3|424
1635168900000|2021-10-25 13:35:00|6722.8|6721.8|6713.8|6712.8|6724.3|6723.3|6712.3|6711.3|756
1635169200000|2021-10-25 13:40:00|6713.6|6712.6|6713.8|6712.8|6714.6|6713.6|6706.6|6705.6|819
1635169500000|2021-10-25 13:45:00|6714.3|6713.3|6715.8|6714.8|6717.6|6716.6|6710.6|6709.6|405
1635169800000|2021-10-25 13:50:00|6715.3|6714.3|6722.6|6721.6|6722.6|6721.6|6714.6|6713.6|2301
1635170100000|2021-10-25 13:55:00|6722.8|6721.8|6719.8|6718.8|6726.3|6725.3|6718.8|6717.8|446
1635170400000|2021-10-25 14:00:00|6719.6|6718.6|6719.3|6718.3|6722.6|6721.6|6717.3|6716.3|328
1635170700000|2021-10-25 14:05:00|6719.1|6718.1|6717.1|6716.1|6719.3|6718.3|6711.6|6710.6|417
1635171000000|2021-10-25 14:10:00|6717.3|6716.3|6716.3|6715.3|6718.8|6717.8|6714.8|6713.8|221
1635171300000|2021-10-25 14:15:00|6716.5|6715.5|6716.3|6715.3|6719.3|6718.3|6714.3|6713.3|291
1635171600000|2021-10-25 14:20:00|6716.5|6715.5|6717.3|6716.3|6719.3|6718.3|6715.3|6714.3|315
1635171900000|2021-10-25 14:25:00|6717|6716|6715.8|6714.8|6717.3|6716.3|6710.5|6709.5|398
1635172200000|2021-10-25 14:30:00|6716|6715|6715.8|6714.8|6717.8|6716.8|6713.3|6712.3|385
1635172500000|2021-10-25 14:35:00|6716|6715|6712.8|6711.8|6716.3|6715.3|6710.8|6709.8|230
1635172800000|2021-10-25 14:40:00|6713|6712|6713.3|6712.3|6714.3|6713.3|6710.3|6709.3|219
1635173100000|2021-10-25 14:45:00|6713.5|6712.5|6713.3|6712.3|6713.8|6712.8|6709.8|6708.8|666
1635173400000|2021-10-25 14:50:00|6713.5|6712.5|6716.5|6715.5|6716.8|6715.8|6712.8|6711.8|240
1635173700000|2021-10-25 14:55:00|6716.3|6715.3|6716.3|6715.3|6719.3|6718.3|6715.8|6714.8|399
1635174000000|2021-10-25 15:00:00|6716|6715|6715.3|6714.3|6716.5|6715.5|6713.3|6712.3|332
1635174300000|2021-10-25 15:05:00|6715|6714|6714.8|6713.8|6715.8|6714.8|6713.3|6712.3|246
1635174600000|2021-10-25 15:10:00|6715|6714|6718.3|6717.3|6719.5|6718.5|6714.8|6713.8|588
1635174900000|2021-10-25 15:15:00|6718|6717|6719.3|6718.3|6720.3|6719.3|6717.3|6716.3|251
1635175200000|2021-10-25 15:20:00|6718.8|6717.8|6721|6720|6721.8|6720.8|6718.8|6717.8|570
1635175500000|2021-10-25 15:25:00|6720.8|6719.8|6725.3|6724.3|6727|6726|6718.8|6717.8|1051
1635175800000|2021-10-25 15:30:00|6726|6724|6712.8|6710.8|6726.3|6724.3|6711.8|6709.8|2531
1635176100000|2021-10-25 15:35:00|6712.5|6710.5|6713.3|6711.3|6716.8|6714.8|6712|6710|1214
1635176400000|2021-10-25 15:40:00|6713.5|6711.5|6716.3|6714.3|6718|6716|6713.5|6711.5|364
1635176700000|2021-10-25 15:45:00|6716|6714|6715|6713|6717.3|6715.3|6714.8|6712.8|95
1635177000000|2021-10-25 15:50:00|6714.8|6712.8|6717.3|6715.3|6718|6716|6714.3|6712.3|75
1635177300000|2021-10-25 15:55:00|6717|6715|6716.3|6714.3|6718|6716|6716.3|6714.3|68
1635177600000|2021-10-25 16:00:00|6716.5|6714.5|6717.3|6715.3|6717.8|6715.8|6715.5|6713.5|90
1635177900000|2021-10-25 16:05:00|6717|6715|6717.3|6715.3|6718|6716|6716.3|6714.3|70
1635178200000|2021-10-25 16:10:00|6717.5|6715.5|6717.8|6715.8|6718.3|6716.3|6717|6715|47
1635178500000|2021-10-25 16:15:00|6718|6716|6717.5|6715.5|6718.3|6716.3|6716.8|6714.8|74
1635178800000|2021-10-25 16:20:00|6717.8|6715.8|6719|6717|6719|6717|6716.3|6714.3|70
1635179100000|2021-10-25 16:25:00|6719.3|6717.3|6720|6718|6720.8|6718.8|6719|6717|35
1635179400000|2021-10-25 16:30:00|6719.8|6717.8|6719.8|6717.8|6721.5|6719.5|6719.5|6717.5|27
1635179700000|2021-10-25 16:35:00|6719.5|6717.5|6720|6718|6720.3|6718.3|6718.3|6716.3|60
1635180000000|2021-10-25 16:40:00|6720.3|6718.3|6721.5|6719.5|6721.8|6719.8|6720|6718|26
1635180300000|2021-10-25 16:45:00|6721.3|6719.3|6722.5|6720.5|6723.8|6721.8|6721|6719|19
1635180600000|2021-10-25 16:50:00|6722.8|6720.8|6722.5|6720.5|6723.5|6721.5|6721|6719|41
1635180900000|2021-10-25 16:55:00|6722.8|6720.8|6721.3|6719.3|6723|6721|6720.8|6718.8|16
1635181200000|2021-10-25 17:00:00|6721.5|6719.5|6723.5|6721.5|6723.8|6721.8|6721.5|6719.5|28
1635181500000|2021-10-25 17:05:00|6723.3|6721.3|6723.8|6721.8|6724.3|6722.3|6723|6721|27
1635181800000|2021-10-25 17:10:00|6724|6722|6725.8|6723.8|6726|6724|6723.3|6721.3|75
1635182100000|2021-10-25 17:15:00|6725.5|6723.5|6725.3|6723.3|6726|6724|6724.5|6722.5|18
1635182400000|2021-10-25 17:20:00|6725.5|6723.5|6723.3|6721.3|6725.8|6723.8|6723|6721|47
1635182700000|2021-10-25 17:25:00|6723.5|6721.5|6725.3|6723.3|6725.3|6723.3|6723.3|6721.3|47
1635183000000|2021-10-25 17:30:00|6725|6723|6723.3|6721.3|6725.3|6723.3|6722.8|6720.8|13
1635183300000|2021-10-25 17:35:00|6723.5|6721.5|6723|6721|6723.8|6721.8|6722.8|6720.8|27
1635183600000|2021-10-25 17:40:00|6722.8|6720.8|6721.3|6719.3|6722.8|6720.8|6721|6719|14
1635183900000|2021-10-25 17:45:00|6721|6719|6719.5|6717.5|6721.3|6719.3|6719.3|6717.3|37
1635184200000|2021-10-25 17:50:00|6719.8|6717.8|6720.8|6718.8|6720.8|6718.8|6719.3|6717.3|19
1635184500000|2021-10-25 17:55:00|6721|6719|6722.3|6720.3|6722.8|6720.8|6721|6719|14
1635184800000|2021-10-25 18:00:00|6721.5|6719.5|6720.8|6718.8|6722.3|6720.3|6719.8|6717.8|51
1635185100000|2021-10-25 18:05:00|6720.3|6718.3|6721.3|6719.3|6721.8|6719.8|6720.3|6718.3|51
1635185400000|2021-10-25 18:10:00|6721|6719|6719.3|6717.3|6721.3|6719.3|6719.3|6717.3|43
1635185700000|2021-10-25 18:15:00|6719.5|6717.5|6721|6719|6721.3|6719.3|6719.3|6717.3|30
1635186000000|2021-10-25 18:20:00|6720.8|6718.8|6722.3|6720.3|6722.8|6720.8|6720.5|6718.5|21
1635186300000|2021-10-25 18:25:00|6722.5|6720.5|6723.8|6721.8|6723.8|6721.8|6722|6720|18
1635186600000|2021-10-25 18:30:00|6724.3|6722.3|6723.3|6721.3|6724.3|6722.3|6722.8|6720.8|28
1635186900000|2021-10-25 18:35:00|6723|6721|6720.3|6718.3|6723.3|6721.3|6719.3|6717.3|79
1635187200000|2021-10-25 18:40:00|6720.5|6718.5|6717.3|6715.3|6721.3|6719.3|6716.3|6714.3|140
1635187500000|2021-10-25 18:45:00|6717.5|6715.5|6719|6717|6719.3|6717.3|6716.8|6714.8|55
1635187800000|2021-10-25 18:50:00|6718.8|6716.8|6719.8|6717.8|6719.8|6717.8|6718|6716|33
1635188100000|2021-10-25 18:55:00|6719.5|6717.5|6719|6717|6720.8|6718.8|6718.8|6716.8|53
1635188400000|2021-10-25 19:00:00|6719.5|6717.5|6719.5|6717.5|6719.8|6717.8|6718.8|6716.8|33
1635188700000|2021-10-25 19:05:00|6719.8|6717.8|6719|6717|6719.8|6717.8|6717.8|6715.8|24
1635189000000|2021-10-25 19:10:00|6719.3|6717.3|6718|6716|6719.3|6717.3|6717.5|6715.5|26
1635189300000|2021-10-25 19:15:00|6718.3|6716.3|6718.3|6716.3|6719.3|6717.3|6717|6715|32
1635189600000|2021-10-25 19:20:00|6718.5|6716.5|6717.8|6715.8|6719.3|6717.3|6717.8|6715.8|48
1635189900000|2021-10-25 19:25:00|6718|6716|6720.5|6718.5|6720.5|6718.5|6717.5|6715.5|59
1635190200000|2021-10-25 19:30:00|6720.3|6718.3|6719.3|6717.3|6720.5|6718.5|6718.5|6716.5|56
1635190500000|2021-10-25 19:35:00|6719.5|6717.5|6719.8|6717.8|6720|6718|6718.3|6716.3|40
1635190800000|2021-10-25 19:40:00|6719.5|6717.5|6721.3|6719.3|6721.8|6719.8|6719|6717|131
1635191100000|2021-10-25 19:45:00|6720.8|6718.8|6720.3|6718.3|6721|6719|6718.8|6716.8|106
1635191400000|2021-10-25 19:50:00|6720.5|6718.5|6718.8|6716.8|6721.8|6719.8|6717.8|6715.8|205
1635191700000|2021-10-25 19:55:00|6718.3|6716.3|6715.5|6713.5|6719|6717|6715|6713|232
1635192000000|2021-10-25 20:00:00|6718.8|6716.8|6716.5|6712.5|6723.1|6719.1|6716|6712|0
1635192300000|2021-10-25 20:05:00|6716.4|6712.4|6720.1|6716.1|6721.9|6717.9|6710.5|6706.5|0
1635192600000|2021-10-25 20:10:00|6720|6716|6720.8|6716.8|6721.1|6717.1|6718.2|6714.2|0
1635192900000|2021-10-25 20:15:00|6720.5|6716.5|6724.3|6720.3|6725.1|6721.1|6719.7|6715.7|0
1635193200000|2021-10-25 20:20:00|6724.2|6720.2|6726.1|6722.1|6726.4|6722.4|6723.2|6719.2|0
1635193500000|2021-10-25 20:25:00|6726|6722|6726.3|6722.3|6726.3|6722.3|6725.6|6721.6|0
1635193800000|2021-10-25 20:30:00|6726.4|6722.4|6728.2|6724.2|6728.5|6724.5|6726.4|6722.4|0
1635194100000|2021-10-25 20:35:00|6728.1|6724.1|6729.4|6725.4|6729.4|6725.4|6728.1|6724.1|0
1635194400000|2021-10-25 20:40:00|6729.3|6725.3|6728.3|6724.3|6729.3|6725.3|6728.2|6724.2|0
1635194700000|2021-10-25 20:45:00|6728|6724|6726.9|6722.9|6728|6724|6726.4|6722.4|0
1635195000000|2021-10-25 20:50:00|6726.8|6722.8|6727.8|6723.8|6728.2|6724.2|6726.4|6722.4|0
1635195300000|2021-10-25 20:55:00|6727.4|6723.4|6728.1|6724.1|6728.7|6724.7|6727.4|6723.4|0
1635195600000|2021-10-25 21:00:00|6728.4|6724.4|6728.3|6724.3|6728.5|6724.5|6728.1|6724.1|0
1635195900000|2021-10-25 21:05:00|6728.2|6724.2|6728.4|6724.4|6728.5|6724.5|6728.2|6724.2|0
1635196200000|2021-10-25 21:10:00|6728.2|6724.2|6728.2|6724.2|6728.2|6724.2|6728.1|6724.1|0
1635196500000|2021-10-25 21:15:00|6728.1|6724.1|6727.7|6723.7|6728.1|6724.1|6727.3|6723.3|0
1635196800000|2021-10-25 21:20:00|6727.6|6723.6|6728.1|6724.1|6728.1|6724.1|6727.6|6723.6|0
1635197100000|2021-10-25 21:25:00|6728|6724|6728|6724|6728.1|6724.1|6727.8|6723.8|0
1635197400000|2021-10-25 21:30:00|6728.1|6724.1|6728.4|6724.4|6728.4|6724.4|6728.1|6724.1|0
1635197700000|2021-10-25 21:35:00|6728.5|6724.5|6728.5|6724.5|6728.5|6724.5|6728.4|6724.4|0
1635198000000|2021-10-25 21:40:00|6728.4|6724.4|6727.7|6723.7|6728.4|6724.4|6727.2|6723.2|0
1635198300000|2021-10-25 21:45:00|6727.6|6723.6|6727.8|6723.8|6727.8|6723.8|6727.6|6723.6|0
1635198600000|2021-10-25 21:50:00|6727.7|6723.7|6727.3|6723.3|6727.7|6723.7|6727.3|6723.3|0
1635198900000|2021-10-25 21:55:00|6727.6|6723.6|6728.1|6724.1|6728.1|6724.1|6727.6|6723.6|0
1635199200000|2021-10-25 22:00:00|6728.7|6724.7|6726.5|6722.5|6729.4|6725.4|6725.5|6721.5|0
1635199500000|2021-10-25 22:05:00|6726.4|6722.4|6725.1|6721.1|6726.5|6722.5|6725.1|6721.1|0
1635199800000|2021-10-25 22:10:00|6725|6721|6725.5|6721.5|6725.5|6721.5|6724.7|6720.7|0
1635200100000|2021-10-25 22:15:00|6725.7|6721.7|6725.8|6721.8|6726.2|6722.2|6725.7|6721.7|0
1635200400000|2021-10-25 22:20:00|6725.9|6721.9|6726.5|6722.5|6727|6723|6725.8|6721.8|0
1635200700000|2021-10-25 22:25:00|6726.6|6722.6|6727|6723|6727.6|6723.6|6726.6|6722.6|0
1635201000000|2021-10-25 22:30:00|6726.9|6722.9|6724.7|6720.7|6727|6723|6724.7|6720.7|0
1635201300000|2021-10-25 22:35:00|6724.4|6720.4|6723.9|6719.9|6724.7|6720.7|6723.6|6719.6|0
1635201600000|2021-10-25 22:40:00|6724|6720|6724.7|6720.7|6725.1|6721.1|6723.6|6719.6|0
1635201900000|2021-10-25 22:45:00|6724.4|6720.4|6726.7|6722.7|6727|6723|6723.9|6719.9|0
1635202200000|2021-10-25 22:50:00|6726.6|6722.6|6726.1|6722.1|6727.4|6723.4|6725.6|6721.6|0
1635202500000|2021-10-25 22:55:00|6725.9|6721.9|6725.3|6721.3|6726.1|6722.1|6724.7|6720.7|0
1635202800000|2021-10-25 23:00:00|6725.5|6721.5|6726.1|6722.1|6726.1|6722.1|6724.8|6720.8|0
1635203100000|2021-10-25 23:05:00|6726.2|6722.2|6726.4|6722.4|6727.2|6723.2|6726.1|6722.1|0
1635203400000|2021-10-25 23:10:00|6726.5|6722.5|6726.4|6722.4|6727.2|6723.2|6726.3|6722.3|0
1635203700000|2021-10-25 23:15:00|6725.9|6722.9|6725.5|6722.5|6726.3|6723.3|6725.1|6722.1|0
1635204000000|2021-10-25 23:20:00|6725.1|6722.1|6725.6|6722.6|6725.9|6722.9|6725.1|6722.1|0
1635204300000|2021-10-25 23:25:00|6725.9|6722.9|6725.7|6722.7|6726.3|6723.3|6725.6|6722.6|0
1635204600000|2021-10-25 23:30:00|6726|6723|6727.5|6724.5|6727.8|6724.8|6725.7|6722.7|0
1635204900000|2021-10-25 23:35:00|6727.4|6724.4|6728.3|6725.3|6728.3|6725.3|6727.2|6724.2|0
1635205200000|2021-10-25 23:40:00|6728.6|6725.6|6726.3|6723.3|6728.9|6725.9|6725.9|6722.9|0
1635205500000|2021-10-25 23:45:00|6726.4|6723.4|6727.8|6724.8|6728.6|6725.6|6726.4|6723.4|0
1635205800000|2021-10-25 23:50:00|6728|6725|6729.6|6726.6|6730.4|6727.4|6727.8|6724.8|0
1635206100000|2021-10-25 23:55:00|6729.9|6726.9|6728.2|6725.2|6730|6727|6727.9|6724.9|0
1635206400000|2021-10-26 00:00:00|6728.3|6725.3|6726.4|6723.4|6731.2|6728.2|6726|6723|0
1635206700000|2021-10-26 00:05:00|6726.7|6723.7|6731.5|6728.5|6731.6|6728.6|6726.4|6723.4|0
1635207000000|2021-10-26 00:10:00|6731.2|6728.2|6731.2|6728.2|6732.6|6729.6|6730.4|6727.4|0
1635207300000|2021-10-26 00:15:00|6731.1|6728.1|6730.3|6727.3|6734.9|6731.9|6729.6|6726.6|0
1635207600000|2021-10-26 00:20:00|6730.4|6727.4|6730.3|6727.3|6731.8|6728.8|6729.5|6726.5|0
1635207900000|2021-10-26 00:25:00|6730.4|6727.4|6731.8|6728.8|6731.9|6728.9|6729.5|6726.5|0
1635208200000|2021-10-26 00:30:00|6731.9|6728.9|6729.9|6726.9|6731.9|6728.9|6728|6725|0
1635208500000|2021-10-26 00:35:00|6729.7|6726.7|6728.1|6725.1|6730.4|6727.4|6728.1|6725.1|0
1635208800000|2021-10-26 00:40:00|6728.2|6725.2|6730.8|6727.8|6730.9|6727.9|6725.8|6722.8|0
1635209100000|2021-10-26 00:45:00|6730.7|6727.7|6732.5|6729.5|6734|6731|6730.1|6727.1|0
1635209400000|2021-10-26 00:50:00|6732.4|6729.4|6731.6|6728.6|6732.5|6729.5|6730.9|6727.9|0
1635209700000|2021-10-26 00:55:00|6731.7|6728.7|6732.7|6729.7|6734|6731|6731.6|6728.6|0
1635210000000|2021-10-26 01:00:00|6732.9|6729.9|6734.9|6731.9|6735.7|6732.7|6731.7|6728.7|0
1635210300000|2021-10-26 01:05:00|6734.8|6731.8|6736.4|6733.4|6737.2|6734.2|6734.2|6731.2|0
1635210600000|2021-10-26 01:10:00|6736.5|6733.5|6737.1|6734.1|6737.8|6734.8|6736.3|6733.3|0
1635210900000|2021-10-26 01:15:00|6737.3|6734.3|6738|6735|6738.8|6735.8|6736.3|6733.3|0
1635211200000|2021-10-26 01:20:00|6737.8|6734.8|6738.3|6735.3|6740.1|6737.1|6737.2|6734.2|0
1635211500000|2021-10-26 01:25:00|6738.2|6735.2|6737.5|6734.5|6738.3|6735.3|6737.5|6734.5|0
1635211800000|2021-10-26 01:30:00|6737.3|6734.3|6734.6|6731.6|6737.3|6734.3|6734.3|6731.3|0
1635212100000|2021-10-26 01:35:00|6734.5|6731.5|6736.3|6733.3|6738.2|6735.2|6734.3|6731.3|0
1635212400000|2021-10-26 01:40:00|6736.2|6733.2|6732.1|6729.1|6736.7|6733.7|6732.1|6729.1|0
1635212700000|2021-10-26 01:45:00|6732|6729|6732.8|6729.8|6733.9|6730.9|6731.3|6728.3|0
1635213000000|2021-10-26 01:50:00|6732.7|6729.7|6733.6|6730.6|6734.3|6731.3|6732|6729|0
1635213300000|2021-10-26 01:55:00|6733.9|6730.9|6731|6728|6734.3|6731.3|6730.6|6727.6|0
1635213600000|2021-10-26 02:00:00|6730.8|6727.8|6731.6|6728.6|6732.1|6729.1|6729|6726|0
1635213900000|2021-10-26 02:05:00|6731.5|6728.5|6731.2|6728.2|6732.7|6729.7|6730.4|6727.4|0
1635214200000|2021-10-26 02:10:00|6731.1|6728.1|6733.5|6730.5|6733.5|6730.5|6730.4|6727.4|0
1635214500000|2021-10-26 02:15:00|6733.3|6730.3|6732.8|6729.8|6733.5|6730.5|6732.3|6729.3|0
1635214800000|2021-10-26 02:20:00|6732.9|6729.9|6733.5|6730.5|6733.5|6730.5|6731.3|6728.3|0
1635215100000|2021-10-26 02:25:00|6733.6|6730.6|6732.7|6729.7|6733.6|6730.6|6732|6729|0
1635215400000|2021-10-26 02:30:00|6732.6|6729.6|6733.5|6730.5|6734.3|6731.3|6732.3|6729.3|0
1635215700000|2021-10-26 02:35:00|6733.2|6730.2|6733.5|6730.5|6733.6|6730.6|6732|6729|0
1635216000000|2021-10-26 02:40:00|6733.2|6730.2|6732|6729|6733.2|6730.2|6732|6729|0
1635216300000|2021-10-26 02:45:00|6732.1|6729.1|6734.3|6731.3|6734.3|6731.3|6732|6729|0
1635216600000|2021-10-26 02:50:00|6734.6|6731.6|6735.9|6732.9|6735.9|6732.9|6734.6|6731.6|0
1635216900000|2021-10-26 02:55:00|6736|6733|6736.7|6733.7|6737.5|6734.5|6735.9|6732.9|0
1635217200000|2021-10-26 03:00:00|6736.6|6733.6|6736.4|6733.4|6737.1|6734.1|6735.6|6732.6|0
1635217500000|2021-10-26 03:05:00|6736.7|6733.7|6735.6|6732.6|6737.1|6734.1|6735.2|6732.2|0
1635217800000|2021-10-26 03:10:00|6735.5|6732.5|6734|6731|6735.6|6732.6|6734|6731|0
1635218100000|2021-10-26 03:15:00|6734.1|6731.1|6732.1|6729.1|6734.1|6731.1|6731.8|6728.8|0
1635218400000|2021-10-26 03:20:00|6732.2|6729.2|6731.1|6728.1|6733.3|6730.3|6731|6728|0
1635218700000|2021-10-26 03:25:00|6731.3|6728.3|6731.8|6728.8|6731.8|6728.8|6731.1|6728.1|0
1635219000000|2021-10-26 03:30:00|6731.6|6728.6|6731.1|6728.1|6731.6|6728.6|6731|6728|0
1635219300000|2021-10-26 03:35:00|6731|6728|6731|6728|6731|6728|6731|6728|0
1635219600000|2021-10-26 03:40:00|6730.8|6727.8|6730.3|6727.3|6731|6728|6729.6|6726.6|0
1635219900000|2021-10-26 03:45:00|6730|6727|6728.8|6725.8|6730|6727|6728.7|6725.7|0
1635220200000|2021-10-26 03:50:00|6729|6726|6728.8|6725.8|6729.2|6726.2|6728.8|6725.8|0
1635220500000|2021-10-26 03:55:00|6728.9|6725.9|6729.5|6726.5|6729.5|6726.5|6728.9|6725.9|0
1635220800000|2021-10-26 04:00:00|6729.1|6726.1|6729.6|6726.6|6729.6|6726.6|6728.8|6725.8|0
1635221100000|2021-10-26 04:05:00|6729.2|6726.2|6729.2|6726.2|6729.6|6726.6|6728.8|6725.8|0
1635221400000|2021-10-26 04:10:00|6729.3|6726.3|6728.9|6725.9|6729.6|6726.6|6728.9|6725.9|0
1635221700000|2021-10-26 04:15:00|6728.8|6725.8|6728.9|6725.9|6729.6|6726.6|6728.8|6725.8|0
1635222000000|2021-10-26 04:20:00|6729.2|6726.2|6727.4|6724.4|6729.6|6726.6|6727.4|6724.4|0
1635222300000|2021-10-26 04:25:00|6727.7|6724.7|6728.2|6725.2|6728.2|6725.2|6727.4|6724.4|0
1635222600000|2021-10-26 04:30:00|6728.3|6725.3|6726.8|6723.8|6728.3|6725.3|6726.8|6723.8|0
1635222900000|2021-10-26 04:35:00|6726.7|6723.7|6726.8|6723.8|6728.3|6725.3|6726.7|6723.7|0
1635223200000|2021-10-26 04:40:00|6726.9|6723.9|6727.6|6724.6|6728.4|6725.4|6726.9|6723.9|0
1635223500000|2021-10-26 04:45:00|6727.9|6724.9|6726.1|6723.1|6728.4|6725.4|6726.1|6723.1|0
1635223800000|2021-10-26 04:50:00|6726.2|6723.2|6726.1|6723.1|6726.9|6723.9|6726.1|6723.1|0
1635224100000|2021-10-26 04:55:00|6726.2|6723.2|6726.1|6723.1|6726.8|6723.8|6726.1|6723.1|0
1635224400000|2021-10-26 05:00:00|6726.2|6723.2|6727.4|6724.4|6727.5|6724.5|6726.1|6723.1|0
1635224700000|2021-10-26 05:05:00|6727.3|6724.3|6726.6|6723.6|6727.3|6724.3|6726.1|6723.1|0
1635225000000|2021-10-26 05:10:00|6726.7|6723.7|6725.9|6722.9|6726.7|6723.7|6725.1|6722.1|0
1635225300000|2021-10-26 05:15:00|6726|6723|6725.1|6722.1|6726.2|6723.2|6725.1|6722.1|0
1635225600000|2021-10-26 05:20:00|6725.2|6722.2|6726.5|6723.5|6726.5|6723.5|6724.9|6721.9|0
1635225900000|2021-10-26 05:25:00|6726.4|6723.4|6727.2|6724.2|6727.2|6724.2|6725.7|6722.7|0
1635226200000|2021-10-26 05:30:00|6727.1|6724.1|6724.9|6721.9|6727.2|6724.2|6724.9|6721.9|0
1635226500000|2021-10-26 05:35:00|6724.8|6721.8|6725.5|6722.5|6725.6|6722.6|6724|6721|0
1635226800000|2021-10-26 05:40:00|6725.4|6722.4|6728.5|6725.5|6729.2|6726.2|6725.4|6722.4|0
1635227100000|2021-10-26 05:45:00|6728.4|6725.4|6727.6|6724.6|6729.9|6726.9|6727.6|6724.6|0
1635227400000|2021-10-26 05:50:00|6727.7|6724.7|6726.9|6723.9|6729.2|6726.2|6726.9|6723.9|0
1635227700000|2021-10-26 05:55:00|6726.6|6723.6|6724.6|6721.6|6726.6|6723.6|6723.8|6720.8|0
1635228000000|2021-10-26 06:00:00|6724.8|6721.8|6724.5|6722.5|6725.5|6723.5|6721|6719|162
1635228300000|2021-10-26 06:05:00|6724.8|6722.8|6725|6723|6725.8|6723.8|6721.8|6719.8|75
1635228600000|2021-10-26 06:10:00|6724.8|6722.8|6726.5|6724.5|6726.8|6724.8|6724.5|6722.5|23
1635228900000|2021-10-26 06:15:00|6726.8|6724.8|6734|6732|6734.3|6732.3|6726.8|6724.8|141
1635229200000|2021-10-26 06:20:00|6734.3|6732.3|6732.5|6730.5|6736.3|6734.3|6731.3|6729.3|108
1635229500000|2021-10-26 06:25:00|6732.3|6730.3|6735|6733|6736.3|6734.3|6732|6730|41
1635229800000|2021-10-26 06:30:00|6735.3|6733.3|6736|6734|6738.8|6736.8|6735|6733|113
1635230100000|2021-10-26 06:35:00|6735.8|6733.8|6735.5|6733.5|6736.8|6734.8|6734.8|6732.8|83
1635230400000|2021-10-26 06:40:00|6735.3|6733.3|6736.8|6734.8|6737.5|6735.5|6733.8|6731.8|70
1635230700000|2021-10-26 06:45:00|6736.5|6734.5|6737.8|6735.8|6739.8|6737.8|6736.5|6734.5|75
1635231000000|2021-10-26 06:50:00|6737.5|6735.5|6739|6737|6739.5|6737.5|6737.5|6735.5|45
1635231300000|2021-10-26 06:55:00|6738.8|6736.8|6731.8|6729.8|6738.8|6736.8|6728.3|6726.3|253
1635231600000|2021-10-26 07:00:00|6731|6730|6727.5|6726.5|6731|6730|6720.8|6719.8|1543
1635231900000|2021-10-26 07:05:00|6727.3|6726.3|6713.5|6712.5|6728|6727|6713|6712|973
1635232200000|2021-10-26 07:10:00|6713.3|6712.3|6716.3|6715.3|6716.8|6715.8|6710.8|6709.8|494
1635232500000|2021-10-26 07:15:00|6715.8|6714.8|6716.3|6715.3|6720.8|6719.8|6715.3|6714.3|464
1635232800000|2021-10-26 07:20:00|6716|6715|6728|6727|6729.3|6728.3|6715.5|6714.5|426
1635233100000|2021-10-26 07:25:00|6728.3|6727.3|6727|6726|6730.3|6729.3|6725.8|6724.8|373
1635233400000|2021-10-26 07:30:00|6726.8|6725.8|6729.8|6728.8|6730.3|6729.3|6724.3|6723.3|342
1635233700000|2021-10-26 07:35:00|6729.5|6728.5|6736.3|6735.3|6737.3|6736.3|6727.8|6726.8|339
1635234000000|2021-10-26 07:40:00|6735.8|6734.8|6741.8|6740.8|6745.8|6744.8|6734.5|6733.5|553
1635234300000|2021-10-26 07:45:00|6742|6741|6745.8|6744.8|6747|6746|6741.3|6740.3|421
1635234600000|2021-10-26 07:50:00|6746|6745|6748.5|6747.5|6752.8|6751.8|6743.5|6742.5|625
1635234900000|2021-10-26 07:55:00|6748.8|6747.8|6752.3|6751.3|6755.8|6754.8|6748.3|6747.3|427
1635235200000|2021-10-26 08:00:00|6752.5|6751.5|6757.3|6756.3|6758.3|6757.3|6751.3|6750.3|478
1635235500000|2021-10-26 08:05:00|6757.5|6756.5|6761.8|6760.8|6761.8|6760.8|6755.8|6754.8|429
1635235800000|2021-10-26 08:10:00|6761.5|6760.5|6762|6761|6764|6763|6758.5|6757.5|413
1635236100000|2021-10-26 08:15:00|6762.3|6761.3|6763.8|6762.8|6767|6766|6762.3|6761.3|457
1635236400000|2021-10-26 08:20:00|6764.3|6763.3|6766.5|6765.5|6772.3|6771.3|6763.3|6762.3|615
1635236700000|2021-10-26 08:25:00|6766.3|6765.3|6759|6758|6766.5|6765.5|6759|6758|404
1635237000000|2021-10-26 08:30:00|6759.3|6758.3|6761|6760|6762|6761|6758.3|6757.3|238
1635237300000|2021-10-26 08:35:00|6761.3|6760.3|6761.3|6760.3|6762|6761|6757.3|6756.3|215
1635237600000|2021-10-26 08:40:00|6761|6760|6766.8|6765.8|6766.8|6765.8|6760.8|6759.8|142
1635237900000|2021-10-26 08:45:00|6767|6766|6768.8|6767.8|6770.5|6769.5|6767|6766|276
1635238200000|2021-10-26 08:50:00|6768.5|6767.5|6766.3|6765.3|6769.5|6768.5|6764.3|6763.3|152
1635238500000|2021-10-26 08:55:00|6766.5|6765.5|6762.8|6761.8|6767.8|6766.8|6762.5|6761.5|241
1635238800000|2021-10-26 09:00:00|6763|6762|6753.3|6752.3|6763.3|6762.3|6753.3|6752.3|528
1635239100000|2021-10-26 09:05:00|6753.5|6752.5|6752.8|6751.8|6754.8|6753.8|6752.3|6751.3|480
1635239400000|2021-10-26 09:10:00|6753|6752|6757|6756|6757.8|6756.8|6753|6752|285
1635239700000|2021-10-26 09:15:00|6756.8|6755.8|6755|6754|6757.3|6756.3|6754.3|6753.3|365
1635240000000|2021-10-26 09:20:00|6755.3|6754.3|6754|6753|6757.3|6756.3|6753.5|6752.5|328
1635240300000|2021-10-26 09:25:00|6753.8|6752.8|6751.3|6750.3|6756.3|6755.3|6750.3|6749.3|271
1635240600000|2021-10-26 09:30:00|6751.5|6750.5|6753.3|6752.3|6754.5|6753.5|6749.8|6748.8|285
1635240900000|2021-10-26 09:35:00|6753.5|6752.5|6748.5|6747.5|6753.8|6752.8|6747.8|6746.8|328
1635241200000|2021-10-26 09:40:00|6748.3|6747.3|6747.5|6746.5|6748.3|6747.3|6744.3|6743.3|427
1635241500000|2021-10-26 09:45:00|6747.3|6746.3|6747.3|6746.3|6749|6748|6745.8|6744.8|302
1635241800000|2021-10-26 09:50:00|6747.5|6746.5|6751.3|6750.3|6751.3|6750.3|6746.3|6745.3|226
1635242100000|2021-10-26 09:55:00|6751.5|6750.5|6753.8|6752.8|6753.8|6752.8|6750.3|6749.3|266
1635242400000|2021-10-26 10:00:00|6753.5|6752.5|6754.3|6753.3|6755.8|6754.8|6752.5|6751.5|213
1635242700000|2021-10-26 10:05:00|6754|6753|6753.5|6752.5|6755|6754|6753|6752|158
1635243000000|2021-10-26 10:10:00|6753.8|6752.8|6754.3|6753.3|6755.5|6754.5|6752.5|6751.5|199
1635243300000|2021-10-26 10:15:00|6754.5|6753.5|6755.8|6754.8|6756.3|6755.3|6754.3|6753.3|189
1635243600000|2021-10-26 10:20:00|6756|6755|6753.3|6752.3|6756.3|6755.3|6752.5|6751.5|316
1635243900000|2021-10-26 10:25:00|6753.5|6752.5|6751.5|6750.5|6754.8|6753.8|6749.8|6748.8|229
1635244200000|2021-10-26 10:30:00|6751.3|6750.3|6750.8|6749.8|6752.5|6751.5|6750.8|6749.8|167
1635244500000|2021-10-26 10:35:00|6751|6750|6756.3|6755.3|6757.3|6756.3|6751|6750|451
1635244800000|2021-10-26 10:40:00|6756|6755|6758.3|6757.3|6759.5|6758.5|6754.3|6753.3|355
1635245100000|2021-10-26 10:45:00|6758|6757|6753.3|6752.3|6758.8|6757.8|6752.3|6751.3|350
1635245400000|2021-10-26 10:50:00|6753.5|6752.5|6756|6755|6757.3|6756.3|6751.5|6750.5|224
1635245700000|2021-10-26 10:55:00|6755.8|6754.8|6758.5|6757.5|6759.3|6758.3|6754.8|6753.8|109
1635246000000|2021-10-26 11:00:00|6759.3|6758.3|6760|6759|6761.3|6760.3|6758.8|6757.8|105
1635246300000|2021-10-26 11:05:00|6759.8|6758.8|6761.3|6760.3|6762|6761|6758.8|6757.8|96
1635246600000|2021-10-26 11:10:00|6761|6760|6758.8|6757.8|6761.3|6760.3|6758.3|6757.3|141
1635246900000|2021-10-26 11:15:00|6758.5|6757.5|6759.3|6758.3|6761.8|6760.8|6757.8|6756.8|177
1635247200000|2021-10-26 11:20:00|6759|6758|6760.5|6759.5|6762|6761|6758.8|6757.8|147
1635247500000|2021-10-26 11:25:00|6760.3|6759.3|6757|6756|6761|6760|6756.3|6755.3|156
1635247800000|2021-10-26 11:30:00|6756.8|6755.8|6755.8|6754.8|6757.3|6756.3|6754.8|6753.8|211
1635248100000|2021-10-26 11:35:00|6755.5|6754.5|6760|6759|6760.3|6759.3|6755.5|6754.5|308
1635248400000|2021-10-26 11:40:00|6760.7|6759.7|6760.2|6759.2|6761.5|6760.5|6759.5|6758.5|82
1635248700000|2021-10-26 11:45:00|6760.5|6759.5|6760|6759|6761.5|6760.5|6759.2|6758.2|151
1635249000000|2021-10-26 11:50:00|6759.7|6758.7|6755.5|6754.5|6760.5|6759.5|6755|6754|1415
1635249300000|2021-10-26 11:55:00|6755.2|6754.2|6758|6757|6758|6757|6755.2|6754.2|99
1635249600000|2021-10-26 12:00:00|6757.7|6756.7|6756.5|6755.5|6759.7|6758.7|6755.7|6754.7|63
1635249900000|2021-10-26 12:05:00|6756.2|6755.2|6758|6757|6759.5|6758.5|6755|6754|83
1635250200000|2021-10-26 12:10:00|6758.2|6757.2|6762.5|6761.5|6762.5|6761.5|6757.7|6756.7|104
1635250500000|2021-10-26 12:15:00|6762.7|6761.7|6760|6759|6763.7|6762.7|6760|6759|178
1635250800000|2021-10-26 12:20:00|6760.2|6759.2|6759.5|6758.5|6760.2|6759.2|6758|6757|124
1635251100000|2021-10-26 12:25:00|6759.2|6758.2|6761.2|6760.2|6762|6761|6758|6757|117
1635251400000|2021-10-26 12:30:00|6761.5|6760.5|6762.5|6761.5|6762.5|6761.5|6760.5|6759.5|104
1635251700000|2021-10-26 12:35:00|6762.2|6761.2|6763.5|6762.5|6764.5|6763.5|6762.2|6761.2|100
1635252000000|2021-10-26 12:40:00|6763.2|6762.2|6760|6759|6763.5|6762.5|6760|6759|86
1635252300000|2021-10-26 12:45:00|6759.7|6758.7|6763|6762|6763.5|6762.5|6759|6758|160
1635252600000|2021-10-26 12:50:00|6762.7|6761.7|6761|6760|6763.5|6762.5|6760|6759|194
1635252900000|2021-10-26 12:55:00|6761.5|6760.5|6764.7|6763.7|6764.7|6763.7|6760|6759|75
1635253200000|2021-10-26 13:00:00|6764.5|6763.5|6764|6763|6764.7|6763.7|6761.7|6760.7|155
1635253500000|2021-10-26 13:05:00|6763.7|6762.7|6763|6762|6764.7|6763.7|6761|6760|150
1635253800000|2021-10-26 13:10:00|6763.5|6762.5|6761.7|6760.7|6763.5|6762.5|6760.5|6759.5|107
1635254100000|2021-10-26 13:15:00|6762|6761|6761|6760|6763.2|6762.2|6759|6758|103
1635254400000|2021-10-26 13:20:00|6761.2|6760.2|6766.7|6765.7|6767|6766|6761|6760|123
1635254700000|2021-10-26 13:25:00|6767|6766|6767|6766|6769|6768|6765.5|6764.5|225
1635255000000|2021-10-26 13:30:00|6767.2|6766.2|6765.7|6764.7|6768.2|6767.2|6763|6762|382
1635255300000|2021-10-26 13:35:00|6765.5|6764.5|6761.5|6760.5|6766.2|6765.2|6759.7|6758.7|572
1635255600000|2021-10-26 13:40:00|6761.2|6760.2|6763.7|6762.7|6765|6764|6760|6759|293
1635255900000|2021-10-26 13:45:00|6763.2|6762.2|6768.5|6767.5|6769.5|6768.5|6763|6762|608
1635256200000|2021-10-26 13:50:00|6768.2|6767.2|6764|6763|6769.5|6768.5|6763.5|6762.5|343
1635256500000|2021-10-26 13:55:00|6764.2|6763.2|6764|6763|6767.2|6766.2|6764|6763|207
1635256800000|2021-10-26 14:00:00|6763.7|6762.7|6768.5|6767.5|6770|6769|6763|6762|412
1635257100000|2021-10-26 14:05:00|6768.7|6767.7|6768.5|6767.5|6769.2|6768.2|6766|6765|211
1635257400000|2021-10-26 14:10:00|6768.4|6767.4|6766.1|6765.1|6770.9|6769.9|6765.9|6764.9|317
1635257700000|2021-10-26 14:15:00|6766.4|6765.4|6768.9|6767.9|6769.1|6768.1|6765.9|6764.9|183
1635258000000|2021-10-26 14:20:00|6768.6|6767.6|6770.6|6769.6|6771.9|6770.9|6768.4|6767.4|297
1635258300000|2021-10-26 14:25:00|6770.4|6769.4|6767.4|6766.4|6771.4|6770.4|6766.4|6765.4|356
1635258600000|2021-10-26 14:30:00|6767.6|6766.6|6769.1|6768.1|6769.4|6768.4|6763.9|6762.9|294
1635258900000|2021-10-26 14:35:00|6769.4|6768.4|6769.1|6768.1|6771.1|6770.1|6767.9|6766.9|225
1635259200000|2021-10-26 14:40:00|6768.9|6767.9|6770.9|6769.9|6772.9|6771.9|6768.9|6767.9|319
1635259500000|2021-10-26 14:45:00|6770.6|6769.6|6768.4|6767.4|6771.4|6770.4|6768.4|6767.4|226
1635259800000|2021-10-26 14:50:00|6768.1|6767.1|6771.6|6770.6|6772.6|6771.6|6767.9|6766.9|170
1635260100000|2021-10-26 14:55:00|6771.4|6770.4|6773.6|6772.6|6775.4|6774.4|6771.4|6770.4|323
1635260400000|2021-10-26 15:00:00|6773.4|6772.4|6770.4|6769.4|6775.1|6774.1|6769.9|6768.9|267
1635260700000|2021-10-26 15:05:00|6770.1|6769.1|6770.9|6769.9|6771.9|6770.9|6768.9|6767.9|246
1635261000000|2021-10-26 15:10:00|6771.1|6770.1|6771.4|6770.4|6773.4|6772.4|6770.4|6769.4|360
1635261300000|2021-10-26 15:15:00|6771.6|6770.6|6769.4|6768.4|6772.9|6771.9|6768.6|6767.6|437
1635261600000|2021-10-26 15:20:00|6769.9|6768.9|6770.9|6769.9|6772.9|6771.9|6769.4|6768.4|880
1635261900000|2021-10-26 15:25:00|6771.4|6770.4|6777.4|6776.4|6777.4|6776.4|6770.4|6769.4|1135
1635262200000|2021-10-26 15:30:00|6777.9|6775.9|6767.1|6765.1|6777.9|6775.9|6764.4|6762.4|2988
1635262500000|2021-10-26 15:35:00|6767.4|6765.4|6770.4|6768.4|6770.9|6768.9|6765.1|6763.1|1636
1635262800000|2021-10-26 15:40:00|6769.9|6767.9|6768.6|6766.6|6770.9|6768.9|6767.9|6765.9|240
1635263100000|2021-10-26 15:45:00|6768.9|6766.9|6766.1|6764.1|6768.9|6766.9|6765.9|6763.9|84
1635263400000|2021-10-26 15:50:00|6766.4|6764.4|6766.9|6764.9|6767.9|6765.9|6765.4|6763.4|98
1635263700000|2021-10-26 15:55:00|6767.4|6765.4|6762.9|6760.9|6767.4|6765.4|6761.9|6759.9|197
1635264000000|2021-10-26 16:00:00|6763.1|6761.1|6758.1|6756.1|6764.1|6762.1|6757.9|6755.9|155
1635264300000|2021-10-26 16:05:00|6757.9|6755.9|6757.9|6755.9|6760.1|6758.1|6756.9|6754.9|106
1635264600000|2021-10-26 16:10:00|6758.1|6756.1|6762.1|6760.1|6762.1|6760.1|6756.6|6754.6|76
1635264900000|2021-10-26 16:15:00|6761.9|6759.9|6761.1|6759.1|6762.6|6760.6|6759.9|6757.9|31
1635265200000|2021-10-26 16:20:00|6760.9|6758.9|6761.4|6759.4|6761.4|6759.4|6759.4|6757.4|27
1635265500000|2021-10-26 16:25:00|6761.1|6759.1|6759.4|6757.4|6761.1|6759.1|6758.9|6756.9|36
1635265800000|2021-10-26 16:30:00|6759.6|6757.6|6760.4|6758.4|6761.1|6759.1|6758.1|6756.1|54
1635266100000|2021-10-26 16:35:00|6760.6|6758.6|6756.1|6754.1|6761.1|6759.1|6755.9|6753.9|73
1635266400000|2021-10-26 16:40:00|6756.4|6754.4|6755.6|6753.6|6756.4|6754.4|6754.4|6752.4|111
1635266700000|2021-10-26 16:45:00|6755.4|6753.4|6752.1|6750.1|6755.9|6753.9|6749.9|6747.9|165
1635267000000|2021-10-26 16:50:00|6751.9|6749.9|6753.9|6751.9|6756.1|6754.1|6750.9|6748.9|72
1635267300000|2021-10-26 16:55:00|6754.1|6752.1|6758.1|6756.1|6758.9|6756.9|6754.1|6752.1|78
1635267600000|2021-10-26 17:00:00|6757.6|6755.6|6759.4|6757.4|6759.6|6757.6|6756.4|6754.4|41
1635267900000|2021-10-26 17:05:00|6759.1|6757.1|6758.1|6756.1|6759.6|6757.6|6757.6|6755.6|18
1635268200000|2021-10-26 17:10:00|6757.9|6755.9|6756.4|6754.4|6758.1|6756.1|6754.4|6752.4|63
1635268500000|2021-10-26 17:15:00|6756.6|6754.6|6755.1|6753.1|6756.9|6754.9|6754.9|6752.9|31
1635268800000|2021-10-26 17:20:00|6754.9|6752.9|6752.9|6750.9|6756.4|6754.4|6751.1|6749.1|27
1635269100000|2021-10-26 17:25:00|6752.6|6750.6|6753.1|6751.1|6755.1|6753.1|6750.6|6748.6|47
1635269400000|2021-10-26 17:30:00|6752.9|6750.9|6757.6|6755.6|6757.6|6755.6|6752.6|6750.6|30
1635269700000|2021-10-26 17:35:00|6757.9|6755.9|6758.6|6756.6|6760.1|6758.1|6756.9|6754.9|49
1635270000000|2021-10-26 17:40:00|6758.9|6756.9|6755.1|6753.1|6759.4|6757.4|6755.1|6753.1|11
1635270300000|2021-10-26 17:45:00|6755.4|6753.4|6756.6|6754.6|6757.4|6755.4|6755.1|6753.1|6
1635270600000|2021-10-26 17:50:00|6756.4|6754.4|6756.6|6754.6|6757.9|6755.9|6756.1|6754.1|7
1635270900000|2021-10-26 17:55:00|6756.9|6754.9|6757.1|6755.1|6759.1|6757.1|6755.1|6753.1|25
1635271200000|2021-10-26 18:00:00|6756.9|6754.9|6758.6|6756.6|6759.9|6757.9|6756.9|6754.9|23
1635271500000|2021-10-26 18:05:00|6758.9|6756.9|6757.1|6755.1|6759.4|6757.4|6756.1|6754.1|11
1635271800000|2021-10-26 18:10:00|6756.9|6754.9|6759.1|6757.1|6759.1|6757.1|6756.1|6754.1|4
1635272100000|2021-10-26 18:15:00|6758.9|6756.9|6761.4|6759.4|6761.6|6759.6|6758.6|6756.6|14
1635272400000|2021-10-26 18:20:00|6761.1|6759.1|6760.1|6758.1|6761.4|6759.4|6759.9|6757.9|15
1635272700000|2021-10-26 18:25:00|6759.9|6757.9|6758.6|6756.6|6760.4|6758.4|6757.9|6755.9|9
1635273000000|2021-10-26 18:30:00|6758.9|6756.9|6761.1|6759.1|6761.9|6759.9|6758.6|6756.6|18
1635273300000|2021-10-26 18:35:00|6760.9|6758.9|6759.1|6757.1|6762.4|6760.4|6759.1|6757.1|148
1635273600000|2021-10-26 18:40:00|6758.9|6756.9|6758.4|6756.4|6760.1|6758.1|6757.6|6755.6|25
1635273900000|2021-10-26 18:45:00|6758.6|6756.6|6760.1|6758.1|6760.4|6758.4|6758.4|6756.4|12
1635274200000|2021-10-26 18:50:00|6760.4|6758.4|6759.6|6757.6|6761.1|6759.1|6759.1|6757.1|20
1635274500000|2021-10-26 18:55:00|6759.9|6757.9|6764.4|6762.4|6764.4|6762.4|6759.6|6757.6|37
1635274800000|2021-10-26 19:00:00|6764.1|6762.1|6764.6|6762.6|6764.9|6762.9|6761.6|6759.6|48
1635275100000|2021-10-26 19:05:00|6764.4|6762.4|6765.1|6763.1|6765.1|6763.1|6763.4|6761.4|16
1635275400000|2021-10-26 19:10:00|6764.9|6762.9|6764.6|6762.6|6765.6|6763.6|6762.6|6760.6|14
1635275700000|2021-10-26 19:15:00|6764.4|6762.4|6765.1|6763.1|6767.1|6765.1|6763.6|6761.6|44
1635276000000|2021-10-26 19:20:00|6764.9|6762.9|6764.1|6762.1|6765.9|6763.9|6763.1|6761.1|17
1635276300000|2021-10-26 19:25:00|6764.4|6762.4|6762.6|6760.6|6765.4|6763.4|6762.1|6760.1|14
1635276600000|2021-10-26 19:30:00|6762.9|6760.9|6763.1|6761.1|6763.9|6761.9|6761.4|6759.4|43
1635276900000|2021-10-26 19:35:00|6762.9|6760.9|6762.4|6760.4|6764.1|6762.1|6761.6|6759.6|15
1635277200000|2021-10-26 19:40:00|6762.6|6760.6|6764.4|6762.4|6764.4|6762.4|6761.9|6759.9|45
1635277500000|2021-10-26 19:45:00|6764.9|6762.9|6759.1|6757.1|6764.9|6762.9|6758.9|6756.9|79
1635277800000|2021-10-26 19:50:00|6758.9|6756.9|6754.6|6752.6|6758.9|6756.9|6753.1|6751.1|177
1635278100000|2021-10-26 19:55:00|6754.4|6752.4|6760.6|6758.6|6760.6|6758.6|6752.4|6750.4|144
1635278400000|2021-10-26 20:00:00|6758|6754|6760.8|6756.8|6761.9|6757.9|6758|6754|0
1635278700000|2021-10-26 20:05:00|6761.1|6757.1|6762.3|6758.3|6763.3|6759.3|6760.8|6756.8|0
1635279000000|2021-10-26 20:10:00|6762.2|6758.2|6761.1|6757.1|6762.9|6758.9|6760.2|6756.2|0
1635279300000|2021-10-26 20:15:00|6760.8|6756.8|6763.4|6759.4|6763.7|6759.7|6759.9|6755.9|0
1635279600000|2021-10-26 20:20:00|6763.3|6759.3|6762.6|6758.6|6763.7|6759.7|6761.9|6757.9|0
1635279900000|2021-10-26 20:25:00|6762.4|6758.4|6760|6756|6763.1|6759.1|6760|6756|0
1635280200000|2021-10-26 20:30:00|6759.9|6755.9|6759.7|6755.7|6760.8|6756.8|6759.4|6755.4|0
1635280500000|2021-10-26 20:35:00|6759.6|6755.6|6758.8|6754.8|6760|6756|6758|6754|0
1635280800000|2021-10-26 20:40:00|6759|6755|6758.8|6754.8|6759.6|6755.6|6758.8|6754.8|0
1635281100000|2021-10-26 20:45:00|6758.9|6754.9|6761.3|6757.3|6761.5|6757.5|6758.8|6754.8|0
1635281400000|2021-10-26 20:50:00|6761.4|6757.4|6758.1|6754.1|6761.7|6757.7|6757.6|6753.6|0
1635281700000|2021-10-26 20:55:00|6758.2|6754.2|6758.2|6754.2|6760.4|6756.4|6757.5|6753.5|0
1635282000000|2021-10-26 21:00:00|6758.7|6754.7|6759.3|6755.3|6759.5|6755.5|6758.2|6754.2|0
1635282300000|2021-10-26 21:05:00|6759.5|6755.5|6757.6|6753.6|6759.7|6755.7|6757.6|6753.6|0
1635282600000|2021-10-26 21:10:00|6758.7|6754.7|6758.3|6754.3|6759.2|6755.2|6758.3|6754.3|0
1635282900000|2021-10-26 21:15:00|6758.4|6754.4|6758.9|6754.9|6759.2|6755.2|6758.3|6754.3|0
1635283200000|2021-10-26 21:20:00|6758.8|6754.8|6759.3|6755.3|6759.3|6755.3|6758.8|6754.8|0
1635283500000|2021-10-26 21:25:00|6759.4|6755.4|6759.5|6755.5|6759.5|6755.5|6759.1|6755.1|0
1635283800000|2021-10-26 21:30:00|6759.7|6755.7|6759.5|6755.5|6759.8|6755.8|6759.4|6755.4|0
1635284100000|2021-10-26 21:35:00|6759.4|6755.4|6759.3|6755.3|6759.4|6755.4|6759|6755|0
1635284400000|2021-10-26 21:40:00|6759.4|6755.4|6758.8|6754.8|6759.6|6755.6|6758.5|6754.5|0
1635284700000|2021-10-26 21:45:00|6758.9|6754.9|6758.9|6754.9|6758.9|6754.9|6758.9|6754.9|0
1635285000000|2021-10-26 21:50:00|6759|6755|6759|6755|6759|6755|6758.8|6754.8|0
1635285300000|2021-10-26 21:55:00|6758.9|6754.9|6758.7|6754.7|6759|6755|6758.5|6754.5|0
1635285600000|2021-10-26 22:00:00|6759|6755|6760.1|6756.1|6762.4|6758.4|6758.9|6754.9|0
1635285900000|2021-10-26 22:05:00|6760.2|6756.2|6763.2|6759.2|6763.5|6759.5|6759.8|6755.8|0
1635286200000|2021-10-26 22:10:00|6763.5|6759.5|6764.6|6760.6|6764.6|6760.6|6762.7|6758.7|0
1635286500000|2021-10-26 22:15:00|6764.7|6760.7|6765.7|6761.7|6765.7|6761.7|6763.5|6759.5|0
1635286800000|2021-10-26 22:20:00|6765.8|6761.8|6764.7|6760.7|6768|6764|6764.3|6760.3|0
1635287100000|2021-10-26 22:25:00|6764.8|6760.8|6766.9|6762.9|6767.2|6763.2|6763.6|6759.6|0
1635287400000|2021-10-26 22:30:00|6767.1|6763.1|6766.9|6762.9|6768|6764|6766.1|6762.1|0
1635287700000|2021-10-26 22:35:00|6767.1|6763.1|6767.2|6763.2|6767.7|6763.7|6766.6|6762.6|0
1635288000000|2021-10-26 22:40:00|6767.3|6763.3|6768.7|6764.7|6769.5|6765.5|6767.3|6763.3|0
1635288300000|2021-10-26 22:45:00|6769|6765|6768.7|6764.7|6769.8|6765.8|6768|6764|0
1635288600000|2021-10-26 22:50:00|6769.1|6765.1|6767.7|6763.7|6769.1|6765.1|6767.2|6763.2|0
1635288900000|2021-10-26 22:55:00|6767.8|6763.8|6767.7|6763.7|6768.2|6764.2|6767.2|6763.2|0
1635289200000|2021-10-26 23:00:00|6767.6|6763.6|6768.9|6764.9|6769.3|6765.3|6767.2|6763.2|0
1635289500000|2021-10-26 23:05:00|6768.8|6764.8|6766.9|6762.9|6768.8|6764.8|6766.6|6762.6|0
1635289800000|2021-10-26 23:10:00|6766.6|6762.6|6766.9|6762.9|6768.1|6764.1|6766.6|6762.6|0
1635290100000|2021-10-26 23:15:00|6766.8|6762.8|6766.4|6763.4|6767.1|6764.1|6766.1|6762.8|0
1635290400000|2021-10-26 23:20:00|6766.5|6763.5|6767.4|6764.4|6767.9|6764.9|6766.1|6763.1|0
1635290700000|2021-10-26 23:25:00|6767.3|6764.3|6767.2|6764.2|6768.3|6765.3|6767.2|6764.2|0
1635291000000|2021-10-26 23:30:00|6767.3|6764.3|6769.8|6766.8|6771|6768|6767.3|6764.3|0
1635291300000|2021-10-26 23:35:00|6769.9|6766.9|6768.4|6765.4|6770.2|6767.2|6768.4|6765.4|0
1635291600000|2021-10-26 23:40:00|6768.3|6765.3|6761.6|6758.6|6768.3|6765.3|6761.6|6758.6|0
1635291900000|2021-10-26 23:45:00|6761.7|6758.7|6767.9|6764.9|6767.9|6764.9|6761.7|6758.7|0
1635292200000|2021-10-26 23:50:00|6768|6765|6766.9|6763.9|6769|6766|6766.9|6763.9|0
1635292500000|2021-10-26 23:55:00|6766.8|6763.8|6765.7|6762.7|6767.5|6764.5|6765.7|6762.7|0
1635292800000|2021-10-27 00:00:00|6765.8|6762.8|6768.1|6765.1|6768.8|6765.8|6764.1|6761.1|0
1635293100000|2021-10-27 00:05:00|6768.2|6765.2|6764.8|6761.8|6768.6|6765.6|6764.8|6761.8|0
1635293400000|2021-10-27 00:10:00|6765.1|6762.1|6765.7|6762.7|6767.7|6764.7|6764.8|6761.8|0
1635293700000|2021-10-27 00:15:00|6765.6|6762.6|6759|6756|6766.7|6763.7|6758.9|6755.9|0
1635294000000|2021-10-27 00:20:00|6759.2|6756.2|6760.8|6757.8|6761.3|6758.3|6759|6756|0
1635294300000|2021-10-27 00:25:00|6761|6758|6763.5|6760.5|6763.6|6760.6|6759.3|6756.3|0
1635294600000|2021-10-27 00:30:00|6763.4|6760.4|6759.6|6756.6|6765.9|6762.9|6758.8|6755.8|0
1635294900000|2021-10-27 00:35:00|6759.5|6756.5|6757.3|6754.3|6759.5|6756.5|6755|6752|0
1635295200000|2021-10-27 00:40:00|6757.6|6754.6|6757.2|6754.2|6759.6|6756.6|6755.7|6752.7|0
1635295500000|2021-10-27 00:45:00|6756.5|6753.5|6758|6755|6758.8|6755.8|6755.7|6752.7|0
1635295800000|2021-10-27 00:50:00|6757.9|6754.9|6755.7|6752.7|6758|6755|6753.4|6750.4|0
1635296100000|2021-10-27 00:55:00|6755.6|6752.6|6755.6|6752.6|6757.5|6754.5|6755.2|6752.2|0
1635296400000|2021-10-27 01:00:00|6755.8|6752.8|6756.6|6753.6|6756.6|6753.6|6752.6|6749.6|0
1635296700000|2021-10-27 01:05:00|6756.7|6753.7|6755.1|6752.1|6757.3|6754.3|6753.9|6750.9|0
1635297000000|2021-10-27 01:10:00|6755|6752|6756.4|6753.4|6756.8|6753.8|6754.3|6751.3|0
1635297300000|2021-10-27 01:15:00|6756.5|6753.5|6752.5|6749.5|6756.5|6753.5|6752.5|6749.5|0
1635297600000|2021-10-27 01:20:00|6752.3|6749.3|6754|6751|6755.5|6752.5|6751|6748|0
1635297900000|2021-10-27 01:25:00|6754.1|6751.1|6753.3|6750.3|6754.1|6751.1|6751.8|6748.8|0
1635298200000|2021-10-27 01:30:00|6754|6751|6752.1|6749.1|6754|6751|6751|6748|0
1635298500000|2021-10-27 01:35:00|6752|6749|6752.9|6749.9|6753.3|6750.3|6751.4|6748.4|0
1635298800000|2021-10-27 01:40:00|6753|6750|6750.6|6747.6|6754.9|6751.9|6750.3|6747.3|0
1635299100000|2021-10-27 01:45:00|6750.8|6747.8|6747.2|6744.2|6751.1|6748.1|6746.4|6743.4|0
1635299400000|2021-10-27 01:50:00|6747.1|6744.1|6747.2|6744.2|6747.5|6744.5|6746.4|6743.4|0
1635299700000|2021-10-27 01:55:00|6747|6744|6747.3|6744.3|6748.2|6745.2|6746.4|6743.4|0
1635300000000|2021-10-27 02:00:00|6747.6|6744.6|6751.9|6748.9|6752|6749|6747.6|6744.6|0
1635300300000|2021-10-27 02:05:00|6752|6749|6751.9|6748.9|6752.7|6749.7|6751.5|6748.5|0
1635300600000|2021-10-27 02:10:00|6751.8|6748.8|6754.9|6751.9|6755|6752|6751.2|6748.2|0
1635300900000|2021-10-27 02:15:00|6754.6|6751.6|6753.5|6750.5|6755|6752|6752.7|6749.7|0
1635301200000|2021-10-27 02:20:00|6753.6|6750.6|6752.3|6749.3|6753.8|6750.8|6751.9|6748.9|0
1635301500000|2021-10-27 02:25:00|6752.4|6749.4|6751.2|6748.2|6753.1|6750.1|6750.7|6747.7|0
1635301800000|2021-10-27 02:30:00|6751.1|6748.1|6750.3|6747.3|6751.1|6748.1|6749.2|6746.2|0
1635302100000|2021-10-27 02:35:00|6750.4|6747.4|6751.1|6748.1|6751.8|6748.8|6750.3|6747.3|0
1635302400000|2021-10-27 02:40:00|6750.9|6747.9|6751.8|6748.8|6752.2|6749.2|6750.7|6747.7|0
1635302700000|2021-10-27 02:45:00|6751.6|6748.6|6751.9|6748.9|6751.9|6748.9|6750.3|6747.3|0
1635303000000|2021-10-27 02:50:00|6751.8|6748.8|6751.1|6748.1|6753.4|6750.4|6751.1|6748.1|0
1635303300000|2021-10-27 02:55:00|6751.3|6748.3|6753.4|6750.4|6754.3|6751.3|6751.1|6748.1|0
1635303600000|2021-10-27 03:00:00|6753.5|6750.5|6755|6752|6755.8|6752.8|6753.5|6750.5|0
1635303900000|2021-10-27 03:05:00|6755.1|6752.1|6755.1|6752.1|6755.9|6752.9|6754.3|6751.3|0
1635304200000|2021-10-27 03:10:00|6755.3|6752.3|6755.1|6752.1|6755.9|6752.9|6753.6|6750.6|0
1635304500000|2021-10-27 03:15:00|6754.9|6751.9|6754.4|6751.4|6755.9|6752.9|6753.6|6750.6|0
1635304800000|2021-10-27 03:20:00|6754.5|6751.5|6752.2|6749.2|6754.5|6751.5|6752.2|6749.2|0
1635305100000|2021-10-27 03:25:00|6752.3|6749.3|6752.2|6749.2|6753|6750|6751.5|6748.5|0
1635305400000|2021-10-27 03:30:00|6752.1|6749.1|6752.2|6749.2|6752.2|6749.2|6750.7|6747.7|0
1635305700000|2021-10-27 03:35:00|6752.1|6749.1|6750.6|6747.6|6752.1|6749.1|6750.6|6747.6|0
1635306000000|2021-10-27 03:40:00|6750.7|6747.7|6751.3|6748.3|6751.3|6748.3|6750.5|6747.5|0
1635306300000|2021-10-27 03:45:00|6751.5|6748.5|6752.1|6749.1|6752.1|6749.1|6751.3|6748.3|0
1635306600000|2021-10-27 03:50:00|6751.8|6748.8|6751.7|6748.7|6752.2|6749.2|6751.3|6748.3|0
1635306900000|2021-10-27 03:55:00|6751.6|6748.6|6750.7|6747.7|6752.2|6749.2|6750.7|6747.7|0
1635307200000|2021-10-27 04:00:00|6750.8|6747.8|6750.8|6747.8|6751.5|6748.5|6750.7|6747.7|0
1635307500000|2021-10-27 04:05:00|6750.5|6747.5|6750.2|6747.2|6750.5|6747.5|6749.4|6746.4|0
1635307800000|2021-10-27 04:10:00|6750.3|6747.3|6749.6|6746.6|6750.3|6747.3|6749.5|6746.5|0
1635308100000|2021-10-27 04:15:00|6749.5|6746.5|6750.3|6747.3|6750.4|6747.4|6749.5|6746.5|0
1635308400000|2021-10-27 04:20:00|6750.4|6747.4|6749.6|6746.6|6751.1|6748.1|6749.6|6746.6|0
1635308700000|2021-10-27 04:25:00|6749.9|6746.9|6749.6|6746.6|6750.4|6747.4|6749.6|6746.6|0
1635309000000|2021-10-27 04:30:00|6749.8|6746.8|6749.7|6746.7|6750.4|6747.4|6748.9|6745.9|0
1635309300000|2021-10-27 04:35:00|6749.9|6746.9|6749.3|6746.3|6750.4|6747.4|6749|6746|0
1635309600000|2021-10-27 04:40:00|6749.5|6746.5|6751.3|6748.3|6751.3|6748.3|6749|6746|0
1635309900000|2021-10-27 04:45:00|6751|6748|6751.4|6748.4|6752.9|6749.9|6750.5|6747.5|0
1635310200000|2021-10-27 04:50:00|6751.5|6748.5|6751.6|6748.6|6752.2|6749.2|6751.5|6748.5|0
1635310500000|2021-10-27 04:55:00|6751.9|6748.9|6753.1|6750.1|6753.1|6750.1|6751.5|6748.5|0
1635310800000|2021-10-27 05:00:00|6753.2|6750.2|6759.4|6756.4|6761|6758|6753.2|6750.2|0
1635311100000|2021-10-27 05:05:00|6759.6|6756.6|6758.5|6755.5|6760.9|6757.9|6758.5|6755.5|0
1635311400000|2021-10-27 05:10:00|6758.6|6755.6|6760.2|6757.2|6760.3|6757.3|6758.5|6755.5|0
1635311700000|2021-10-27 05:15:00|6760.3|6757.3|6758|6755|6760.3|6757.3|6758|6755|0
1635312000000|2021-10-27 05:20:00|6757.9|6754.9|6758|6755|6758.7|6755.7|6756.8|6753.8|0
1635312300000|2021-10-27 05:25:00|6757.7|6754.7|6759.6|6756.6|6759.7|6756.7|6757.3|6754.3|0
1635312600000|2021-10-27 05:30:00|6759.7|6756.7|6760.4|6757.4|6760.4|6757.4|6759.2|6756.2|0
1635312900000|2021-10-27 05:35:00|6760.5|6757.5|6757.7|6754.7|6762.1|6759.1|6757.7|6754.7|0
1635313200000|2021-10-27 05:40:00|6757.4|6754.4|6760.6|6757.6|6760.7|6757.7|6757|6754|0
1635313500000|2021-10-27 05:45:00|6760.5|6757.5|6761.8|6758.8|6762.5|6759.5|6760.4|6757.4|0
1635313800000|2021-10-27 05:50:00|6762|6759|6763.5|6760.5|6765|6762|6761.4|6758.4|0
1635314100000|2021-10-27 05:55:00|6764|6761|6763.9|6760.9|6766.4|6763.4|6763.7|6760.7|0
1635314400000|2021-10-27 06:00:00|6764.1|6761.1|6758.1|6756.1|6767.6|6765.6|6757.9|6755.9|427
1635314700000|2021-10-27 06:05:00|6758.4|6756.4|6757.6|6755.6|6760.1|6758.1|6756.6|6754.6|208
1635315000000|2021-10-27 06:10:00|6757.9|6755.9|6755.9|6753.9|6757.9|6755.9|6754.6|6752.6|111
1635315300000|2021-10-27 06:15:00|6755.6|6753.6|6757.9|6755.9|6758.4|6756.4|6754.9|6752.9|162
1635315600000|2021-10-27 06:20:00|6758.1|6756.1|6758.6|6756.6|6760.4|6758.4|6757.9|6755.9|63
1635315900000|2021-10-27 06:25:00|6758.4|6756.4|6756.4|6754.4|6759.9|6757.9|6756.4|6754.4|31
1635316200000|2021-10-27 06:30:00|6756.1|6754.1|6755.9|6753.9|6757.6|6755.6|6755.4|6753.4|52
1635316500000|2021-10-27 06:35:00|6756.4|6754.4|6756.6|6754.6|6759.4|6757.4|6756.4|6754.4|62
1635316800000|2021-10-27 06:40:00|6756.9|6754.9|6758.6|6756.6|6759.6|6757.6|6756.9|6754.9|30
1635317100000|2021-10-27 06:45:00|6758.4|6756.4|6754.1|6752.1|6759.4|6757.4|6754.1|6752.1|42
1635317400000|2021-10-27 06:50:00|6754.4|6752.4|6751.9|6749.9|6756.1|6754.1|6751.9|6749.9|145
1635317700000|2021-10-27 06:55:00|6752.1|6750.1|6757.9|6755.9|6757.9|6755.9|6747.9|6745.9|270
1635318000000|2021-10-27 07:00:00|6757.4|6756.4|6771.1|6770.1|6771.9|6770.9|6753.9|6752.9|1922
1635318300000|2021-10-27 07:05:00|6770.9|6769.9|6770.9|6769.9|6772.4|6771.4|6765.6|6764.6|786
1635318600000|2021-10-27 07:10:00|6770.6|6769.6|6763.6|6762.6|6771.1|6770.1|6759.1|6758.1|680
1635318900000|2021-10-27 07:15:00|6763.9|6762.9|6768.6|6767.6|6771.6|6770.6|6763.4|6762.4|486
1635319200000|2021-10-27 07:20:00|6768.4|6767.4|6762.9|6761.9|6768.9|6767.9|6762.9|6761.9|346
1635319500000|2021-10-27 07:25:00|6762.6|6761.6|6758.4|6757.4|6763.4|6762.4|6758.4|6757.4|488
1635319800000|2021-10-27 07:30:00|6758.6|6757.6|6764.4|6763.4|6765.1|6764.1|6758.4|6757.4|347
1635320100000|2021-10-27 07:35:00|6764.6|6763.6|6757.4|6756.4|6765.9|6764.9|6756.9|6755.9|269
1635320400000|2021-10-27 07:40:00|6757|6756|6761.7|6760.7|6762|6761|6756.7|6755.7|220
1635320700000|2021-10-27 07:45:00|6762|6761|6762|6761|6764.7|6763.7|6760.7|6759.7|138
1635321000000|2021-10-27 07:50:00|6762.2|6761.2|6765.5|6764.5|6766.5|6765.5|6761.2|6760.2|189
1635321300000|2021-10-27 07:55:00|6765.7|6764.7|6768|6767|6768.5|6767.5|6763.2|6762.2|255
1635321600000|2021-10-27 08:00:00|6767.7|6766.7|6766|6765|6768.5|6767.5|6765.2|6764.2|245
1635321900000|2021-10-27 08:05:00|6765.7|6764.7|6770.5|6769.5|6771.5|6770.5|6765.5|6764.5|441
1635322200000|2021-10-27 08:10:00|6770.2|6769.2|6765.5|6764.5|6771.7|6770.7|6763.7|6762.7|372
1635322500000|2021-10-27 08:15:00|6765.2|6764.2|6757.5|6756.5|6766.2|6765.2|6756.5|6755.5|487
1635322800000|2021-10-27 08:20:00|6757.2|6756.2|6760|6759|6761|6760|6756.5|6755.5|251
1635323100000|2021-10-27 08:25:00|6760.2|6759.2|6760|6759|6761.5|6760.5|6757.5|6756.5|260
1635323400000|2021-10-27 08:30:00|6759.7|6758.7|6754|6753|6760.5|6759.5|6753.2|6752.2|312
1635323700000|2021-10-27 08:35:00|6754.2|6753.2|6756|6755|6757.5|6756.5|6753.5|6752.5|230
1635324000000|2021-10-27 08:40:00|6755.7|6754.7|6752.7|6751.7|6756.5|6755.5|6751.5|6750.5|362
1635324300000|2021-10-27 08:45:00|6753|6752|6751|6750|6755|6754|6751|6750|283
1635324600000|2021-10-27 08:50:00|6751.2|6750.2|6745.5|6744.5|6753.5|6752.5|6745.5|6744.5|391
1635324900000|2021-10-27 08:55:00|6746|6745|6744|6743|6749|6748|6742.5|6741.5|528
1635325200000|2021-10-27 09:00:00|6743.7|6742.7|6742|6741|6744|6743|6736.2|6735.2|981
1635325500000|2021-10-27 09:05:00|6741.7|6740.7|6736.2|6735.2|6745|6744|6736|6735|479
1635325800000|2021-10-27 09:10:00|6736.5|6735.5|6740.5|6739.5|6741|6740|6734.5|6733.5|501
1635326100000|2021-10-27 09:15:00|6740.2|6739.2|6742|6741|6743|6742|6739|6738|551
1635326400000|2021-10-27 09:20:00|6743|6742|6743|6742|6744.5|6743.5|6740|6739|365
1635326700000|2021-10-27 09:25:00|6742.7|6741.7|6741.7|6740.7|6746|6745|6739|6738|352
1635327000000|2021-10-27 09:30:00|6742|6741|6742.2|6741.2|6745.7|6744.7|6740.5|6739.5|473
1635327300000|2021-10-27 09:35:00|6742|6741|6738.5|6737.5|6742|6741|6736|6735|333
1635327600000|2021-10-27 09:40:00|6738.7|6737.7|6742|6741|6745|6744|6737.7|6736.7|258
1635327900000|2021-10-27 09:45:00|6741.7|6740.7|6739.5|6738.5|6743|6742|6738.7|6737.7|401
1635328200000|2021-10-27 09:50:00|6739.2|6738.2|6741|6740|6743.5|6742.5|6739.2|6738.2|243
1635328500000|2021-10-27 09:55:00|6741.5|6740.5|6744|6743|6744|6743|6740|6739|234
1635328800000|2021-10-27 10:00:00|6743.7|6742.7|6742.2|6741.2|6745|6744|6740.5|6739.5|198
1635329100000|2021-10-27 10:05:00|6742.5|6741.5|6745.5|6744.5|6746|6745|6741.5|6740.5|120
1635329400000|2021-10-27 10:10:00|6745.7|6744.7|6745.7|6744.7|6746.5|6745.5|6742.7|6741.7|158
1635329700000|2021-10-27 10:15:00|6745.5|6744.5|6746.7|6745.7|6748|6747|6744.5|6743.5|102
1635330000000|2021-10-27 10:20:00|6747|6746|6748.5|6747.5|6749.5|6748.5|6745|6744|153
1635330300000|2021-10-27 10:25:00|6748.7|6747.7|6748|6747|6751.7|6750.7|6747.5|6746.5|374
1635330600000|2021-10-27 10:30:00|6748.2|6747.2|6749.5|6748.5|6751|6750|6747.5|6746.5|133
1635330900000|2021-10-27 10:35:00|6750|6749|6748.2|6747.2|6750|6749|6747.2|6746.2|111
1635331200000|2021-10-27 10:40:00|6748.5|6747.5|6746.5|6745.5|6748.5|6747.5|6744.2|6743.2|531
1635331500000|2021-10-27 10:45:00|6746.7|6745.7|6738|6737|6747.2|6746.2|6737.5|6736.5|204
1635331800000|2021-10-27 10:50:00|6737.7|6736.7|6734.5|6733.5|6738.2|6737.2|6731|6730|375
1635332100000|2021-10-27 10:55:00|6735|6734|6737.2|6736.2|6737.2|6736.2|6732.2|6731.2|235
1635332400000|2021-10-27 11:00:00|6736.7|6735.7|6743.2|6742.2|6743.5|6742.5|6736.5|6735.5|159
1635332700000|2021-10-27 11:05:00|6743|6742|6744.7|6743.7|6745.7|6744.7|6741.2|6740.2|289
1635333000000|2021-10-27 11:10:00|6744.5|6743.5|6750.5|6749.5|6753.2|6752.2|6744.5|6743.5|455
1635333300000|2021-10-27 11:15:00|6750.2|6749.2|6748|6747|6751.5|6750.5|6744.5|6743.5|198
1635333600000|2021-10-27 11:20:00|6747.5|6746.5|6749.7|6748.7|6750|6749|6746.5|6745.5|51
1635333900000|2021-10-27 11:25:00|6749|6748|6750|6749|6750.5|6749.5|6748.7|6747.7|102
1635334200000|2021-10-27 11:30:00|6750.2|6749.2|6749.2|6748.2|6752.5|6751.5|6748.2|6747.2|172
1635334500000|2021-10-27 11:35:00|6749|6748|6749|6748|6750|6749|6748|6747|110
1635334800000|2021-10-27 11:40:00|6749.4|6748.4|6749.6|6748.6|6750.4|6749.4|6747.4|6746.4|56
1635335100000|2021-10-27 11:45:00|6749.9|6748.9|6748.6|6747.6|6750.6|6749.6|6747.1|6746.1|124
1635335400000|2021-10-27 11:50:00|6748.4|6747.4|6750.1|6749.1|6751.1|6750.1|6747.9|6746.9|50
1635335700000|2021-10-27 11:55:00|6749.9|6748.9|6746.6|6745.6|6750.9|6749.9|6746.4|6745.4|66
1635336000000|2021-10-27 12:00:00|6746.4|6745.4|6746.1|6745.1|6747.1|6746.1|6743.9|6742.9|113
1635336300000|2021-10-27 12:05:00|6745.9|6744.9|6750.4|6749.4|6751.4|6750.4|6745.9|6744.9|121
1635336600000|2021-10-27 12:10:00|6750.1|6749.1|6745.6|6744.6|6750.4|6749.4|6744.4|6743.4|108
1635336900000|2021-10-27 12:15:00|6745.9|6744.9|6745.1|6744.1|6747.4|6746.4|6744.4|6743.4|74
1635337200000|2021-10-27 12:20:00|6744.9|6743.9|6740.6|6739.6|6746.4|6745.4|6739.9|6738.9|126
1635337500000|2021-10-27 12:25:00|6740.9|6739.9|6743.9|6742.9|6743.9|6742.9|6739.9|6738.9|207
1635337800000|2021-10-27 12:30:00|6744.1|6743.1|6748.6|6747.6|6749.4|6748.4|6744.1|6743.1|211
1635338100000|2021-10-27 12:35:00|6748.4|6747.4|6749.6|6748.6|6750.9|6749.9|6746.6|6745.6|274
1635338400000|2021-10-27 12:40:00|6749.9|6748.9|6751.6|6750.6|6751.6|6750.6|6747.9|6746.9|155
1635338700000|2021-10-27 12:45:00|6751.4|6750.4|6749.9|6748.9|6751.9|6750.9|6748.4|6747.4|107
1635339000000|2021-10-27 12:50:00|6749.4|6748.4|6749.1|6748.1|6751.9|6750.9|6748.6|6747.6|125
1635339300000|2021-10-27 12:55:00|6749.4|6748.4|6752.1|6751.1|6752.9|6751.9|6748.9|6747.9|297
1635339600000|2021-10-27 13:00:00|6752.4|6751.4|6753.6|6752.6|6754.4|6753.4|6751.9|6750.9|122
1635339900000|2021-10-27 13:05:00|6753.4|6752.4|6751.9|6750.9|6753.4|6752.4|6750.9|6749.9|127
1635340200000|2021-10-27 13:10:00|6751.4|6750.4|6752.9|6751.9|6754.1|6753.1|6751.4|6750.4|197
1635340500000|2021-10-27 13:15:00|6752.6|6751.6|6753.9|6752.9|6754.9|6753.9|6752.4|6751.4|154
1635340800000|2021-10-27 13:20:00|6753.4|6752.4|6751.9|6750.9|6753.9|6752.9|6751.4|6750.4|139
1635341100000|2021-10-27 13:25:00|6751.6|6750.6|6753.6|6752.6|6755.6|6754.6|6751.6|6750.6|183
1635341400000|2021-10-27 13:30:00|6753.4|6752.4|6746.9|6745.9|6755.1|6754.1|6746.9|6745.9|516
1635341700000|2021-10-27 13:35:00|6747.1|6746.1|6745.9|6744.9|6749.4|6748.4|6744.9|6743.9|428
1635342000000|2021-10-27 13:40:00|6745.4|6744.4|6751.6|6750.6|6751.9|6750.9|6744.6|6743.6|289
1635342300000|2021-10-27 13:45:00|6751.4|6750.4|6758.4|6757.4|6760.6|6759.6|6750.6|6749.6|522
1635342600000|2021-10-27 13:50:00|6757.6|6756.6|6756.6|6755.6|6758.6|6757.6|6754.6|6753.6|271
1635342900000|2021-10-27 13:55:00|6756.4|6755.4|6758.1|6757.1|6758.9|6757.9|6753.9|6752.9|198
1635343200000|2021-10-27 14:00:00|6758.9|6757.9|6755.1|6754.1|6761.6|6760.6|6754.1|6753.1|456
1635343500000|2021-10-27 14:05:00|6754.9|6753.9|6758.1|6757.1|6759.1|6758.1|6753.4|6752.4|426
1635343800000|2021-10-27 14:10:00|6758.3|6757.3|6755.6|6754.6|6760.1|6759.1|6754.6|6753.6|212
1635344100000|2021-10-27 14:15:00|6755.3|6754.3|6754.6|6753.6|6757.1|6756.1|6753.1|6752.1|352
1635344400000|2021-10-27 14:20:00|6754.1|6753.1|6753.8|6752.8|6758.1|6757.1|6753.6|6752.6|189
1635344700000|2021-10-27 14:25:00|6753.6|6752.6|6749.1|6748.1|6755.3|6754.3|6748.1|6747.1|331
1635345000000|2021-10-27 14:30:00|6748.6|6747.6|6753.8|6752.8|6754.6|6753.6|6746.6|6745.6|312
1635345300000|2021-10-27 14:35:00|6754.1|6753.1|6749.6|6748.6|6754.1|6753.1|6748.1|6747.1|242
1635345600000|2021-10-27 14:40:00|6749.8|6748.8|6748.1|6747.1|6751.3|6750.3|6747.1|6746.1|316
1635345900000|2021-10-27 14:45:00|6748.3|6747.3|6748.8|6747.8|6750.6|6749.6|6747.1|6746.1|307
1635346200000|2021-10-27 14:50:00|6748.6|6747.6|6749.6|6748.6|6750.6|6749.6|6746.6|6745.6|232
1635346500000|2021-10-27 14:55:00|6750.1|6749.1|6749.8|6748.8|6750.8|6749.8|6745.3|6744.3|353
1635346800000|2021-10-27 15:00:00|6749.6|6748.6|6752.6|6751.6|6753.6|6752.6|6749.1|6748.1|272
1635347100000|2021-10-27 15:05:00|6752.8|6751.8|6753.1|6752.1|6754.1|6753.1|6751.6|6750.6|187
1635347400000|2021-10-27 15:10:00|6752.8|6751.8|6753.3|6752.3|6754.3|6753.3|6752.1|6751.1|274
1635347700000|2021-10-27 15:15:00|6753.1|6752.1|6755.1|6754.1|6755.1|6754.1|6752.1|6751.1|395
1635348000000|2021-10-27 15:20:00|6754.8|6753.8|6751.6|6750.6|6757.1|6756.1|6750.1|6749.1|561
1635348300000|2021-10-27 15:25:00|6751.8|6750.8|6750.6|6749.6|6752.1|6751.1|6748.8|6747.8|400
1635348600000|2021-10-27 15:30:00|6751.1|6749.1|6754.8|6752.8|6757.1|6755.1|6748.8|6746.8|2325
1635348900000|2021-10-27 15:35:00|6754.6|6752.6|6756.3|6754.3|6756.3|6754.3|6750.1|6748.1|811
1635349200000|2021-10-27 15:40:00|6756.1|6754.1|6755.1|6753.1|6759.6|6757.6|6755.1|6753.1|308
1635349500000|2021-10-27 15:45:00|6754.8|6752.8|6752.8|6750.8|6756.1|6754.1|6752.8|6750.8|100
1635349800000|2021-10-27 15:50:00|6752.6|6750.6|6755.1|6753.1|6756.3|6754.3|6752.6|6750.6|110
1635350100000|2021-10-27 15:55:00|6754.8|6752.8|6754.3|6752.3|6756.6|6754.6|6750.8|6748.8|105
1635350400000|2021-10-27 16:00:00|6754.8|6752.8|6753.6|6751.6|6756.8|6754.8|6753.6|6751.6|129
1635350700000|2021-10-27 16:05:00|6753.8|6751.8|6758.8|6756.8|6759.1|6757.1|6753.6|6751.6|128
1635351000000|2021-10-27 16:10:00|6759.1|6757.1|6762.3|6760.3|6763.1|6761.1|6758.6|6756.6|136
1635351300000|2021-10-27 16:15:00|6762.1|6760.1|6762.6|6760.6|6764.3|6762.3|6760.6|6758.6|61
1635351600000|2021-10-27 16:20:00|6762.3|6760.3|6760.3|6758.3|6763.1|6761.1|6760.3|6758.3|36
1635351900000|2021-10-27 16:25:00|6760.6|6758.6|6761.3|6759.3|6761.3|6759.3|6759.3|6757.3|32
1635352200000|2021-10-27 16:30:00|6761.6|6759.6|6758.6|6756.6|6761.6|6759.6|6758.1|6756.1|62
1635352500000|2021-10-27 16:35:00|6758.1|6756.1|6759.6|6757.6|6759.8|6757.8|6756.6|6754.6|98
1635352800000|2021-10-27 16:40:00|6760.6|6758.6|6764.1|6762.1|6764.8|6762.8|6759.3|6757.3|175
1635353100000|2021-10-27 16:45:00|6763.8|6761.8|6762.6|6760.6|6765.1|6763.1|6761.8|6759.8|107
1635353400000|2021-10-27 16:50:00|6762.8|6760.8|6762.8|6760.8|6765.3|6763.3|6762.6|6760.6|26
1635353700000|2021-10-27 16:55:00|6762.6|6760.6|6762.8|6760.8|6764.6|6762.6|6761.6|6759.6|37
1635354000000|2021-10-27 17:00:00|6762.6|6760.6|6761.8|6759.8|6764.1|6762.1|6761.6|6759.6|32
1635354300000|2021-10-27 17:05:00|6761.6|6759.6|6764.8|6762.8|6765.3|6763.3|6761.3|6759.3|23
1635354600000|2021-10-27 17:10:00|6764.6|6762.6|6765.8|6763.8|6765.8|6763.8|6762.8|6760.8|78
1635354900000|2021-10-27 17:15:00|6765.6|6763.6|6765.3|6763.3|6765.8|6763.8|6763.8|6761.8|32
1635355200000|2021-10-27 17:20:00|6765.1|6763.1|6765.8|6763.8|6767.1|6765.1|6764.3|6762.3|42
1635355500000|2021-10-27 17:25:00|6765.6|6763.6|6764.1|6762.1|6766.1|6764.1|6764.1|6762.1|38
1635355800000|2021-10-27 17:30:00|6764.3|6762.3|6762.8|6760.8|6765.1|6763.1|6762.8|6760.8|23
1635356100000|2021-10-27 17:35:00|6762.6|6760.6|6764.3|6762.3|6764.6|6762.6|6762.1|6760.1|36
1635356400000|2021-10-27 17:40:00|6764.1|6762.1|6764.3|6762.3|6764.6|6762.6|6763.1|6761.1|17
1635356700000|2021-10-27 17:45:00|6764.6|6762.6|6762.1|6760.1|6764.6|6762.6|6762.1|6760.1|15
1635357000000|2021-10-27 17:50:00|6762.3|6760.3|6763.1|6761.1|6763.1|6761.1|6761.6|6759.6|44
1635357300000|2021-10-27 17:55:00|6763.3|6761.3|6764.1|6762.1|6764.6|6762.6|6763.3|6761.3|25
1635357600000|2021-10-27 18:00:00|6764.6|6762.6|6765.6|6763.6|6765.8|6763.8|6763.3|6761.3|29
1635357900000|2021-10-27 18:05:00|6765.8|6763.8|6765.3|6763.3|6765.8|6763.8|6763.3|6761.3|14
1635358200000|2021-10-27 18:10:00|6765.1|6763.1|6765.3|6763.3|6765.8|6763.8|6764.6|6762.6|45
1635358500000|2021-10-27 18:15:00|6765.1|6763.1|6765.6|6763.6|6765.6|6763.6|6764.6|6762.6|44
1635358800000|2021-10-27 18:20:00|6765.3|6763.3|6764.3|6762.3|6765.6|6763.6|6764.1|6762.1|34
1635359100000|2021-10-27 18:25:00|6764.1|6762.1|6762.3|6760.3|6764.8|6762.8|6761.6|6759.6|41
1635359400000|2021-10-27 18:30:00|6762.6|6760.6|6762.1|6760.1|6763.6|6761.6|6760.3|6758.3|31
1635359700000|2021-10-27 18:35:00|6761.8|6759.8|6761.6|6759.6|6762.1|6760.1|6760.1|6758.1|32
1635360000000|2021-10-27 18:40:00|6761.3|6759.3|6760.8|6758.8|6762.1|6760.1|6760.1|6758.1|15
1635360300000|2021-10-27 18:45:00|6761.1|6759.1|6761.8|6759.8|6762.6|6760.6|6761.1|6759.1|30
1635360600000|2021-10-27 18:50:00|6762.1|6760.1|6761.6|6759.6|6762.3|6760.3|6761.1|6759.1|11
1635360900000|2021-10-27 18:55:00|6761.3|6759.3|6761.1|6759.1|6761.3|6759.3|6760.1|6758.1|33
1635361200000|2021-10-27 19:00:00|6760.8|6758.8|6760.1|6758.1|6761.6|6759.6|6760.1|6758.1|46
1635361500000|2021-10-27 19:05:00|6760.3|6758.3|6758.1|6756.1|6760.6|6758.6|6758.1|6756.1|56
1635361800000|2021-10-27 19:10:00|6757.6|6755.6|6752.1|6750.1|6757.6|6755.6|6752.1|6750.1|67
1635362100000|2021-10-27 19:15:00|6752.3|6750.3|6749.6|6747.6|6755.1|6753.1|6749.3|6747.3|46
1635362400000|2021-10-27 19:20:00|6749.3|6747.3|6753.3|6751.3|6753.3|6751.3|6748.8|6746.8|94
1635362700000|2021-10-27 19:25:00|6753.6|6751.6|6754.8|6752.8|6756.8|6754.8|6751.8|6749.8|41
1635363000000|2021-10-27 19:30:00|6755.1|6753.1|6752.8|6750.8|6755.1|6753.1|6750.1|6748.1|86
1635363300000|2021-10-27 19:35:00|6752.6|6750.6|6755.1|6753.1|6755.6|6753.6|6751.8|6749.8|54
1635363600000|2021-10-27 19:40:00|6754.8|6752.8|6753.1|6751.1|6755.6|6753.6|6750.8|6748.8|80
1635363900000|2021-10-27 19:45:00|6752.8|6750.8|6748.1|6746.1|6754.6|6752.6|6748.1|6746.1|102
1635364200000|2021-10-27 19:50:00|6747.6|6745.6|6744.3|6742.3|6748.3|6746.3|6744.1|6742.1|147
1635364500000|2021-10-27 19:55:00|6744.6|6742.6|6736.3|6734.3|6745.1|6743.1|6735.3|6733.3|255
1635364800000|2021-10-27 20:00:00|6736.4|6732.4|6737.3|6733.3|6740.3|6736.3|6735.4|6731.4|0
1635365100000|2021-10-27 20:05:00|6737|6733|6737.1|6733.1|6739.6|6735.6|6736|6732|0
1635365400000|2021-10-27 20:10:00|6737|6733|6740.1|6736.1|6741.2|6737.2|6736.8|6732.8|0
1635365700000|2021-10-27 20:15:00|6740.2|6736.2|6740.2|6736.2|6740.9|6736.9|6738.7|6734.7|0
1635366000000|2021-10-27 20:20:00|6740.1|6736.1|6739.6|6735.6|6741.3|6737.3|6739.1|6735.1|0
1635366300000|2021-10-27 20:25:00|6739.5|6735.5|6738|6734|6739.6|6735.6|6737.5|6733.5|0
1635366600000|2021-10-27 20:30:00|6738.3|6734.3|6737.7|6733.7|6738.8|6734.8|6737|6733|0
1635366900000|2021-10-27 20:35:00|6737.6|6733.6|6737|6733|6737.7|6733.7|6737|6733|0
1635367200000|2021-10-27 20:40:00|6737.1|6733.1|6737.8|6733.8|6738.1|6734.1|6737.1|6733.1|0
1635367500000|2021-10-27 20:45:00|6738.1|6734.1|6738.9|6734.9|6740|6736|6737.8|6733.8|0
1635367800000|2021-10-27 20:50:00|6739|6735|6739.8|6735.8|6740|6736|6738.6|6734.6|0
1635368100000|2021-10-27 20:55:00|6739.9|6735.9|6741.1|6737.1|6741.9|6737.9|6739.9|6735.9|0
1635368400000|2021-10-27 21:00:00|6741|6737|6741.1|6737.1|6741.1|6737.1|6740.7|6736.7|0
1635368700000|2021-10-27 21:05:00|6741|6737|6741.5|6737.5|6741.7|6737.7|6740.7|6736.7|0
1635369000000|2021-10-27 21:10:00|6741.1|6737.1|6741.1|6737.1|6741.9|6737.9|6741.1|6737.1|0
1635369300000|2021-10-27 21:15:00|6741.4|6737.4|6741.4|6737.4|6741.8|6737.8|6741.1|6737.1|0
1635369600000|2021-10-27 21:20:00|6741.1|6737.1|6741.1|6737.1|6741.5|6737.5|6741|6737|0
1635369900000|2021-10-27 21:25:00|6741|6737|6741|6737|6741.1|6737.1|6741|6737|0
1635370200000|2021-10-27 21:30:00|6741.1|6737.1|6741.3|6737.3|6741.3|6737.3|6741|6737|0
1635370500000|2021-10-27 21:35:00|6741|6737|6741|6737|6741|6737|6741|6737|0
1635370800000|2021-10-27 21:40:00|6741.1|6737.1|6741|6737|6741.1|6737.1|6741|6737|0
1635371100000|2021-10-27 21:45:00|6741.2|6737.2|6741.2|6737.2|6741.2|6737.2|6741.2|6737.2|0
1635371400000|2021-10-27 21:50:00|6741.3|6737.3|6741.3|6737.3|6741.4|6737.4|6741.3|6737.3|0
1635371700000|2021-10-27 21:55:00|6741.6|6737.6|6741.6|6737.6|6741.8|6737.8|6741.4|6737.4|0
1635372000000|2021-10-27 22:00:00|6741.8|6737.8|6743.8|6739.8|6745.2|6741.2|6741.8|6737.8|0
1635372300000|2021-10-27 22:05:00|6743.9|6739.9|6744.6|6740.6|6745.7|6741.7|6743.4|6739.4|0
1635372600000|2021-10-27 22:10:00|6744.4|6740.4|6743.8|6739.8|6744.6|6740.6|6743.5|6739.5|0
1635372900000|2021-10-27 22:15:00|6744.1|6740.1|6744.9|6740.9|6746|6742|6743.8|6739.8|0
1635373200000|2021-10-27 22:20:00|6745|6741|6744.9|6740.9|6745.7|6741.7|6744.7|6740.7|0
1635373500000|2021-10-27 22:25:00|6745|6741|6745.2|6741.2|6745.7|6741.7|6744.6|6740.6|0
1635373800000|2021-10-27 22:30:00|6745.3|6741.3|6745.2|6741.2|6746.8|6742.8|6744.9|6740.9|0
1635374100000|2021-10-27 22:35:00|6744.9|6740.9|6743.5|6739.5|6744.9|6740.9|6742.3|6738.3|0
1635374400000|2021-10-27 22:40:00|6743.8|6739.8|6745.2|6741.2|6745.6|6741.6|6743.5|6739.5|0
1635374700000|2021-10-27 22:45:00|6745.3|6741.3|6745.8|6741.8|6746.7|6742.7|6745.3|6741.3|0
1635375000000|2021-10-27 22:50:00|6745.9|6741.9|6745.9|6741.9|6746.3|6742.3|6745.2|6741.2|0
1635375300000|2021-10-27 22:55:00|6745.6|6741.6|6747|6743|6747.7|6743.7|6745.6|6741.6|0
1635375600000|2021-10-27 23:00:00|6747.1|6743.1|6748.2|6744.2|6748.9|6744.9|6746.9|6742.9|0
1635375900000|2021-10-27 23:05:00|6748.3|6744.3|6747.8|6743.8|6749.4|6745.4|6747.8|6743.8|0
1635376200000|2021-10-27 23:10:00|6747.7|6743.7|6747.8|6743.8|6748.3|6744.3|6747|6743|0
1635376500000|2021-10-27 23:15:00|6747.3|6744.3|6745.8|6742.8|6747.3|6744.3|6745.2|6742.2|0
1635376800000|2021-10-27 23:20:00|6745.5|6742.5|6747.8|6744.8|6748.2|6745.2|6745.5|6742.5|0
1635377100000|2021-10-27 23:25:00|6747.9|6744.9|6747.1|6744.1|6748.2|6745.2|6745.9|6742.9|0
1635377400000|2021-10-27 23:30:00|6747.2|6744.2|6745.9|6742.9|6747.4|6744.4|6745.6|6742.6|0
1635377700000|2021-10-27 23:35:00|6746|6743|6746.7|6743.7|6747|6744|6745.9|6742.9|0
1635378000000|2021-10-27 23:40:00|6746.9|6743.9|6748.1|6745.1|6748.1|6745.1|6745.9|6742.9|0
1635378300000|2021-10-27 23:45:00|6748|6745|6748.9|6745.9|6749.3|6746.3|6747.8|6744.8|0
1635378600000|2021-10-27 23:50:00|6749|6746|6749.3|6746.3|6750.4|6747.4|6748.5|6745.5|0
1635378900000|2021-10-27 23:55:00|6749.2|6746.2|6749.3|6746.3|6749.3|6746.3|6748.5|6745.5|0
1635379200000|2021-10-28 00:00:00|6749.2|6746.2|6748.9|6745.9|6750.4|6747.4|6748.5|6745.5|0
1635379500000|2021-10-28 00:05:00|6749|6746|6748.5|6745.5|6749.3|6746.3|6747.8|6744.8|0
1635379800000|2021-10-28 00:10:00|6748.4|6745.4|6750|6747|6750|6747|6745.4|6742.4|0
1635380100000|2021-10-28 00:15:00|6751.4|6748.4|6750|6747|6752.5|6749.5|6748.9|6745.9|0
1635380400000|2021-10-28 00:20:00|6749.9|6746.9|6750.2|6747.2|6750.8|6747.8|6749|6746|0
1635380700000|2021-10-28 00:25:00|6750.3|6747.3|6746.6|6743.6|6750.6|6747.6|6746.1|6743.1|0
1635381000000|2021-10-28 00:30:00|6746.8|6743.8|6743.3|6740.3|6747|6744|6742.4|6739.4|0
1635381300000|2021-10-28 00:35:00|6743.4|6740.4|6745.5|6742.5|6745.5|6742.5|6742.5|6739.5|0
1635381600000|2021-10-28 00:40:00|6745.4|6742.4|6743.9|6740.9|6745.8|6742.8|6743.5|6740.5|0
1635381900000|2021-10-28 00:45:00|6743.5|6740.5|6741.6|6738.6|6744.7|6741.7|6741.6|6738.6|0
1635382200000|2021-10-28 00:50:00|6740.9|6737.9|6740.9|6737.9|6742.4|6739.4|6740.2|6737.2|0
1635382500000|2021-10-28 00:55:00|6741|6738|6744.1|6741.1|6744.5|6741.5|6738.2|6735.2|0
1635382800000|2021-10-28 01:00:00|6744.2|6741.2|6744.1|6741.1|6745.6|6742.6|6742.6|6739.6|0
1635383100000|2021-10-28 01:05:00|6744|6741|6744.4|6741.4|6744.9|6741.9|6742.5|6739.5|0
1635383400000|2021-10-28 01:10:00|6744.5|6741.5|6742.5|6739.5|6744.8|6741.8|6741|6738|0
1635383700000|2021-10-28 01:15:00|6742.6|6739.6|6742.5|6739.5|6745.6|6742.6|6742.5|6739.5|0
1635384000000|2021-10-28 01:20:00|6742.4|6739.4|6742.5|6739.5|6743.2|6740.2|6740.1|6737.1|0
1635384300000|2021-10-28 01:25:00|6742.8|6739.8|6743.9|6740.9|6745.4|6742.4|6742.8|6739.8|0
1635384600000|2021-10-28 01:30:00|6744.2|6741.2|6747.4|6744.4|6747.8|6744.8|6744.2|6741.2|0
1635384900000|2021-10-28 01:35:00|6747.5|6744.5|6750.4|6747.4|6751.2|6748.2|6746.6|6743.6|0
1635385200000|2021-10-28 01:40:00|6750.3|6747.3|6751.8|6748.8|6752.6|6749.6|6749.6|6746.6|0
1635385500000|2021-10-28 01:45:00|6752.5|6749.5|6750.3|6747.3|6752.6|6749.6|6749.5|6746.5|0
1635385800000|2021-10-28 01:50:00|6750.6|6747.6|6751.1|6748.1|6753.3|6750.3|6750.6|6747.6|0
1635386100000|2021-10-28 01:55:00|6751|6748|6747.4|6744.4|6751.1|6748.1|6746|6743|0
1635386400000|2021-10-28 02:00:00|6747.1|6744.1|6748.8|6745.8|6748.9|6745.9|6745.9|6742.9|0
1635386700000|2021-10-28 02:05:00|6748.7|6745.7|6747.3|6744.3|6748.9|6745.9|6746.6|6743.6|0
1635387000000|2021-10-28 02:10:00|6747.4|6744.4|6750.4|6747.4|6751.1|6748.1|6747.4|6744.4|0
1635387300000|2021-10-28 02:15:00|6750.2|6747.2|6747.9|6744.9|6751|6748|6747.9|6744.9|0
1635387600000|2021-10-28 02:20:00|6748|6745|6743|6740|6748.7|6745.7|6742.6|6739.6|0
1635387900000|2021-10-28 02:25:00|6742.8|6739.8|6741.8|6738.8|6743.4|6740.4|6738.8|6735.8|0
1635388200000|2021-10-28 02:30:00|6741.9|6738.9|6741.9|6738.9|6743.7|6740.7|6741.1|6738.1|0
1635388500000|2021-10-28 02:35:00|6742.2|6739.2|6741.2|6738.2|6742.8|6739.8|6739.7|6736.7|0
1635388800000|2021-10-28 02:40:00|6741.4|6738.4|6742.2|6739.2|6743.4|6740.4|6741.2|6738.2|0
1635389100000|2021-10-28 02:45:00|6742.3|6739.3|6743.6|6740.6|6745|6742|6742.3|6739.3|0
1635389400000|2021-10-28 02:50:00|6743.3|6740.3|6743.7|6740.7|6744|6741|6740.6|6737.6|0
1635389700000|2021-10-28 02:55:00|6743.8|6740.8|6744.4|6741.4|6745.2|6742.2|6743.3|6740.3|0
1635390000000|2021-10-28 03:00:00|6744.5|6741.5|6744.4|6741.4|6746|6743|6744.4|6741.4|0
1635390300000|2021-10-28 03:05:00|6744.5|6741.5|6743|6740|6746.4|6743.4|6742.6|6739.6|0
1635390600000|2021-10-28 03:10:00|6742.7|6739.7|6742.6|6739.6|6743|6740|6740.7|6737.7|0
1635390900000|2021-10-28 03:15:00|6742.7|6739.7|6742.2|6739.2|6743.3|6740.3|6742.2|6739.2|0
1635391200000|2021-10-28 03:20:00|6742.3|6739.3|6743.7|6740.7|6744.8|6741.8|6742.2|6739.2|0
1635391500000|2021-10-28 03:25:00|6743.9|6740.9|6743.3|6740.3|6744.5|6741.5|6742.2|6739.2|0
1635391800000|2021-10-28 03:30:00|6743.4|6740.4|6743.7|6740.7|6744.5|6741.5|6743.4|6740.4|0
1635392100000|2021-10-28 03:35:00|6743.8|6740.8|6744.7|6741.7|6745.2|6742.2|6743.7|6740.7|0
1635392400000|2021-10-28 03:40:00|6744.8|6741.8|6746.3|6743.3|6746.7|6743.7|6744.7|6741.7|0
1635392700000|2021-10-28 03:45:00|6746.4|6743.4|6745.5|6742.5|6746.7|6743.7|6744.5|6741.5|0
1635393000000|2021-10-28 03:50:00|6745.7|6742.7|6746.7|6743.7|6746.7|6743.7|6745.2|6742.2|0
1635393300000|2021-10-28 03:55:00|6746.8|6743.8|6746.7|6743.7|6747.5|6744.5|6746.3|6743.3|0
1635393600000|2021-10-28 04:00:00|6746.6|6743.6|6745.5|6742.5|6746.7|6743.7|6745.2|6742.2|0
1635393900000|2021-10-28 04:05:00|6745.4|6742.4|6746.7|6743.7|6746.7|6743.7|6745.1|6742.1|0
1635394200000|2021-10-28 04:10:00|6746.8|6743.8|6747.6|6744.6|6747.6|6744.6|6746.8|6743.8|0
1635394500000|2021-10-28 04:15:00|6747.5|6744.5|6748.3|6745.3|6748.4|6745.4|6746.1|6743.1|0
1635394800000|2021-10-28 04:20:00|6748.2|6745.2|6747.6|6744.6|6748.2|6745.2|6747.5|6744.5|0
1635395100000|2021-10-28 04:25:00|6747.5|6744.5|6747.5|6744.5|6748.3|6745.3|6747.5|6744.5|0
1635395400000|2021-10-28 04:30:00|6747.7|6744.7|6750.2|6747.2|6751.3|6748.3|6745.2|6742.2|0
1635396000000|2021-10-28 04:40:00|6750.5|6747.5|6751.7|6748.7|6751.7|6748.7|6750.2|6747.2|0
1635396300000|2021-10-28 04:45:00|6751.6|6748.6|6753.2|6750.2|6753.2|6750.2|6750.9|6747.9|0
1635396600000|2021-10-28 04:50:00|6753.1|6750.1|6753|6750|6753.2|6750.2|6752.3|6749.3|0
1635396900000|2021-10-28 04:55:00|6753.1|6750.1|6754.6|6751.6|6755.4|6752.4|6752.3|6749.3|0
1635397200000|2021-10-28 05:00:00|6754.9|6751.9|6755.7|6752.7|6757|6754|6754.9|6751.9|0
1635397500000|2021-10-28 05:05:00|6755.6|6752.6|6756.8|6753.8|6756.9|6753.9|6755.4|6752.4|0
1635397800000|2021-10-28 05:10:00|6756.6|6753.6|6758.2|6755.2|6758.3|6755.3|6755.7|6752.7|0
1635398100000|2021-10-28 05:15:00|6758.5|6755.5|6757.5|6754.5|6759|6756|6757.5|6754.5|0
1635398400000|2021-10-28 05:20:00|6757.2|6754.2|6755.2|6752.2|6757.2|6754.2|6755.2|6752.2|0
1635398700000|2021-10-28 05:25:00|6755.4|6752.4|6755.7|6752.7|6756.7|6753.7|6754.3|6751.3|0
1635399000000|2021-10-28 05:30:00|6755.8|6752.8|6765.6|6762.6|6765.8|6762.8|6755.8|6752.8|0
1635399300000|2021-10-28 05:35:00|6765.4|6762.4|6767.8|6764.8|6767.8|6764.8|6764.8|6761.8|0
1635399600000|2021-10-28 05:40:00|6767.7|6764.7|6767.4|6764.4|6768.6|6765.6|6765.2|6762.2|0
1635399900000|2021-10-28 05:45:00|6767.2|6764.2|6767|6764|6768.8|6765.8|6766.7|6763.7|0
1635400200000|2021-10-28 05:50:00|6766.9|6763.9|6765|6762|6766.9|6763.9|6763.4|6760.4|0
1635400500000|2021-10-28 05:55:00|6765.3|6762.3|6759.7|6756.7|6765.8|6762.8|6759.7|6756.7|0
1635400800000|2021-10-28 06:00:00|6759.9|6756.9|6752.6|6750.6|6762.6|6760.6|6752.6|6750.6|426
1635401100000|2021-10-28 06:05:00|6752.8|6750.8|6748.8|6746.8|6753.6|6751.6|6747.1|6745.1|266
1635401400000|2021-10-28 06:10:00|6749.1|6747.1|6750.8|6748.8|6752.1|6750.1|6746.6|6744.6|103
1635401700000|2021-10-28 06:15:00|6750.6|6748.6|6755.6|6753.6|6757.1|6755.1|6750.3|6748.3|236
1635402000000|2021-10-28 06:20:00|6755.8|6753.8|6760.8|6758.8|6760.8|6758.8|6754.8|6752.8|90
1635402300000|2021-10-28 06:25:00|6760.6|6758.6|6759.6|6757.6|6760.6|6758.6|6756.1|6754.1|60
1635402600000|2021-10-28 06:30:00|6759.3|6757.3|6755.8|6753.8|6759.6|6757.6|6755.8|6753.8|69
1635402900000|2021-10-28 06:35:00|6756.1|6754.1|6751.6|6749.6|6756.6|6754.6|6749.6|6747.6|85
1635403200000|2021-10-28 06:40:00|6751.8|6749.8|6753.8|6751.8|6755.8|6753.8|6751.6|6749.6|90
1635403500000|2021-10-28 06:45:00|6754.1|6752.1|6751.6|6749.6|6754.6|6752.6|6750.3|6748.3|51
1635403800000|2021-10-28 06:50:00|6751.8|6749.8|6750.8|6748.8|6754.1|6752.1|6748.6|6746.6|67
1635404100000|2021-10-28 06:55:00|6751.1|6749.1|6754.6|6752.6|6754.8|6752.8|6748.8|6746.8|212
1635404400000|2021-10-28 07:00:00|6752.6|6751.6|6760.8|6759.8|6770.6|6769.6|6746.3|6745.3|1731
1635404700000|2021-10-28 07:05:00|6761.3|6760.3|6765.1|6764.1|6767.1|6766.1|6754.6|6753.6|765
1635405000000|2021-10-28 07:10:00|6765.3|6764.3|6769.3|6768.3|6772.3|6771.3|6763.3|6762.3|715
1635405300000|2021-10-28 07:15:00|6769.1|6768.1|6777.3|6776.3|6781.6|6780.6|6769.1|6768.1|951
1635405600000|2021-10-28 07:20:00|6777.6|6776.6|6770.6|6769.6|6779.1|6778.1|6770.1|6769.1|672
1635405900000|2021-10-28 07:25:00|6770.8|6769.8|6774.8|6773.8|6778.3|6777.3|6770.8|6769.8|357
1635406200000|2021-10-28 07:30:00|6774.6|6773.6|6767.1|6766.1|6775.6|6774.6|6764.1|6763.1|648
1635406500000|2021-10-28 07:35:00|6766.8|6765.8|6769.6|6768.6|6773.1|6772.1|6766.1|6765.1|353
1635406800000|2021-10-28 07:40:00|6769.2|6768.2|6771.2|6770.2|6772.2|6771.2|6766.4|6765.4|303
1635407100000|2021-10-28 07:45:00|6771.7|6770.7|6774.2|6773.2|6774.7|6773.7|6769.9|6768.9|506
1635407400000|2021-10-28 07:50:00|6774.4|6773.4|6776.7|6775.7|6777.2|6776.2|6771.2|6770.2|434
1635407700000|2021-10-28 07:55:00|6776.4|6775.4|6772.2|6771.2|6776.9|6775.9|6766.2|6765.2|609
1635408000000|2021-10-28 08:00:00|6771.9|6770.9|6758.2|6757.2|6772.4|6771.4|6756.2|6755.2|661
1635408300000|2021-10-28 08:05:00|6757.9|6756.9|6756.2|6755.2|6757.9|6756.9|6752.4|6751.4|550
1635408600000|2021-10-28 08:10:00|6755.9|6754.9|6757.4|6756.4|6759.2|6758.2|6752.7|6751.7|434
1635408900000|2021-10-28 08:15:00|6757.7|6756.7|6759.2|6758.2|6761.2|6760.2|6756.2|6755.2|401
1635409200000|2021-10-28 08:20:00|6759.4|6758.4|6758.4|6757.4|6760.2|6759.2|6755.7|6754.7|285
1635409500000|2021-10-28 08:25:00|6758.7|6757.7|6759.2|6758.2|6760.2|6759.2|6755.2|6754.2|245
1635409800000|2021-10-28 08:30:00|6759.4|6758.4|6760.9|6759.9|6761.2|6760.2|6757.9|6756.9|284
1635410100000|2021-10-28 08:35:00|6760.7|6759.7|6767.7|6766.7|6768.7|6767.7|6759.4|6758.4|395
1635410400000|2021-10-28 08:40:00|6767.9|6766.9|6774.2|6773.2|6775.2|6774.2|6765.9|6764.9|406
1635410700000|2021-10-28 08:45:00|6774.7|6773.7|6778.7|6777.7|6779.2|6778.2|6771.4|6770.4|527
1635411000000|2021-10-28 08:50:00|6779.2|6778.2|6778.4|6777.4|6781.2|6780.2|6776.7|6775.7|623
1635411300000|2021-10-28 08:55:00|6778.2|6777.2|6777.7|6776.7|6778.7|6777.7|6774.4|6773.4|331
1635411600000|2021-10-28 09:00:00|6777.4|6776.4|6779.2|6778.2|6779.4|6778.4|6775.7|6774.7|361
1635411900000|2021-10-28 09:05:00|6779.4|6778.4|6777.7|6776.7|6780.4|6779.4|6775.4|6774.4|468
1635412200000|2021-10-28 09:10:00|6777.9|6776.9|6777.4|6776.4|6778.4|6777.4|6773.9|6772.9|314
1635412500000|2021-10-28 09:15:00|6777.2|6776.2|6769.4|6768.4|6778.7|6777.7|6768.9|6767.9|358
1635412800000|2021-10-28 09:20:00|6769.2|6768.2|6768.7|6767.7|6772.7|6771.7|6767.7|6766.7|307
1635413100000|2021-10-28 09:25:00|6768.4|6767.4|6772.2|6771.2|6775.7|6774.7|6768.4|6767.4|273
1635413400000|2021-10-28 09:30:00|6771.9|6770.9|6768.9|6767.9|6773.4|6772.4|6768.9|6767.9|280
1635413700000|2021-10-28 09:35:00|6769.2|6768.2|6770.4|6769.4|6770.7|6769.7|6766.7|6765.7|296
1635414000000|2021-10-28 09:40:00|6770.2|6769.2|6773.9|6772.9|6774.7|6773.7|6768.9|6767.9|264
1635414300000|2021-10-28 09:45:00|6774.2|6773.2|6775.7|6774.7|6776.9|6775.9|6772.4|6771.4|345
1635414600000|2021-10-28 09:50:00|6775.4|6774.4|6770.9|6769.9|6779.4|6778.4|6770.7|6769.7|346
1635414900000|2021-10-28 09:55:00|6770.7|6769.7|6774.9|6773.9|6776.7|6775.7|6770.7|6769.7|399
1635415200000|2021-10-28 10:00:00|6774.7|6773.7|6782.2|6781.2|6782.4|6781.4|6774.2|6773.2|344
1635415500000|2021-10-28 10:05:00|6782.4|6781.4|6780.2|6779.2|6782.9|6781.9|6777.7|6776.7|230
1635415800000|2021-10-28 10:10:00|6779.9|6778.9|6778.9|6777.9|6780.7|6779.7|6778.4|6777.4|58
1635416100000|2021-10-28 10:15:00|6778.7|6777.7|6776.9|6775.9|6779.4|6778.4|6776.2|6775.2|141
1635416400000|2021-10-28 10:20:00|6776.7|6775.7|6778.4|6777.4|6779.2|6778.2|6776.4|6775.4|76
1635416700000|2021-10-28 10:25:00|6778.7|6777.7|6784.7|6783.7|6785.7|6784.7|6778.2|6777.2|363
1635417000000|2021-10-28 10:30:00|6785.2|6784.2|6786.2|6785.2|6787.2|6786.2|6783.7|6782.7|310
1635417300000|2021-10-28 10:35:00|6785.9|6784.9|6785.7|6784.7|6787.2|6786.2|6784.7|6783.7|305
1635417600000|2021-10-28 10:40:00|6785.4|6784.4|6785.9|6784.9|6786.7|6785.7|6784.9|6783.9|117
1635417900000|2021-10-28 10:45:00|6785.7|6784.7|6788.9|6787.9|6789.4|6788.4|6785.7|6784.7|194
1635418200000|2021-10-28 10:50:00|6788.7|6787.7|6790.2|6789.2|6791.4|6790.4|6787.7|6786.7|272
1635418500000|2021-10-28 10:55:00|6789.9|6788.9|6785.2|6784.2|6789.9|6788.9|6784.2|6783.2|175
1635418800000|2021-10-28 11:00:00|6784.9|6783.9|6786.2|6785.2|6786.4|6785.4|6781.7|6780.7|197
1635419100000|2021-10-28 11:05:00|6785.9|6784.9|6789.2|6788.2|6790.7|6789.7|6785.2|6784.2|295
1635419400000|2021-10-28 11:10:00|6789.4|6788.4|6790.2|6789.2|6793.7|6792.7|6788.9|6787.9|277
1635419700000|2021-10-28 11:15:00|6789.9|6788.9|6791.7|6790.7|6792.4|6791.4|6789.2|6788.2|125
1635420000000|2021-10-28 11:20:00|6791.9|6790.9|6794.9|6793.9|6795.4|6794.4|6791.2|6790.2|514
1635420300000|2021-10-28 11:25:00|6794.7|6793.7|6792.9|6791.9|6795.4|6794.4|6792.4|6791.4|127
1635420600000|2021-10-28 11:30:00|6792.7|6791.7|6788.9|6787.9|6792.7|6791.7|6788.7|6787.7|138
1635420900000|2021-10-28 11:35:00|6789.2|6788.2|6793.7|6792.7|6795.2|6794.2|6788.7|6787.7|215
1635421200000|2021-10-28 11:40:00|6794|6793|6792|6791|6795|6794|6790|6789|166
1635421500000|2021-10-28 11:45:00|6791.7|6790.7|6780.7|6779.7|6792|6791|6780.7|6779.7|303
1635421800000|2021-10-28 11:50:00|6781|6780|6783.7|6782.7|6786|6785|6780.7|6779.7|275
1635422100000|2021-10-28 11:55:00|6783.2|6782.2|6783.5|6782.5|6787.2|6786.2|6782.7|6781.7|487
1635422400000|2021-10-28 12:00:00|6783.2|6782.2|6782.5|6781.5|6783.7|6782.7|6779|6778|181
1635422700000|2021-10-28 12:05:00|6782.7|6781.7|6790.7|6789.7|6791|6790|6782.7|6781.7|153
1635423000000|2021-10-28 12:10:00|6790.5|6789.5|6787|6786|6790.5|6789.5|6786.2|6785.2|162
1635423300000|2021-10-28 12:15:00|6787.2|6786.2|6793.2|6792.2|6793.2|6792.2|6786.7|6785.7|188
1635423600000|2021-10-28 12:20:00|6793.5|6792.5|6793.7|6792.7|6796|6795|6793|6792|292
1635423900000|2021-10-28 12:25:00|6793.5|6792.5|6791|6790|6793.5|6792.5|6790.7|6789.7|181
1635424200000|2021-10-28 12:30:00|6790.7|6789.7|6793.7|6792.7|6794.7|6793.7|6788.7|6787.7|364
1635424500000|2021-10-28 12:35:00|6793.5|6792.5|6790.2|6789.2|6796.5|6795.5|6790|6789|174
1635424800000|2021-10-28 12:40:00|6790.5|6789.5|6788.2|6787.2|6791|6790|6784|6783|379
1635425100000|2021-10-28 12:45:00|6788.5|6787.5|6785.5|6784.5|6794|6793|6782|6781|1059
1635425400000|2021-10-28 12:50:00|6785.2|6784.2|6776.2|6775.2|6785.5|6784.5|6775|6774|871
1635425700000|2021-10-28 12:55:00|6776.7|6775.7|6785.2|6784.2|6785.2|6784.2|6776.2|6775.2|424
1635426000000|2021-10-28 13:00:00|6785|6784|6786.7|6785.7|6786.7|6785.7|6778.2|6777.2|583
1635426300000|2021-10-28 13:05:00|6787|6786|6775.7|6774.7|6787.7|6786.7|6775.2|6774.2|363
1635426600000|2021-10-28 13:10:00|6775.2|6774.2|6779|6778|6779|6778|6773.2|6772.2|331
1635426900000|2021-10-28 13:15:00|6778.7|6777.7|6779|6778|6782.2|6781.2|6777.7|6776.7|306
1635427200000|2021-10-28 13:20:00|6778.7|6777.7|6777.7|6776.7|6779|6778|6775|6774|363
1635427500000|2021-10-28 13:25:00|6778|6777|6785.2|6784.2|6786.2|6785.2|6776.7|6775.7|544
1635427800000|2021-10-28 13:30:00|6785|6784|6792.2|6791.2|6795.5|6794.5|6785|6784|961
1635428100000|2021-10-28 13:35:00|6792|6791|6789.2|6788.2|6795|6794|6786|6785|420
1635428400000|2021-10-28 13:40:00|6789|6788|6786.5|6785.5|6792|6791|6780.2|6779.2|414
1635428700000|2021-10-28 13:45:00|6786.7|6785.7|6782.2|6781.2|6790.5|6789.5|6778|6777|513
1635429000000|2021-10-28 13:50:00|6782.7|6781.7|6783|6782|6784.5|6783.5|6780|6779|191
1635429300000|2021-10-28 13:55:00|6783.2|6782.2|6780.5|6779.5|6783.7|6782.7|6778.2|6777.2|284
1635429600000|2021-10-28 14:00:00|6780.2|6779.2|6782|6781|6785.7|6784.7|6779.5|6778.5|339
1635429900000|2021-10-28 14:05:00|6781.5|6780.5|6780|6779|6781.7|6780.7|6776.5|6775.5|372
1635430200000|2021-10-28 14:10:00|6779.7|6778.7|6778.9|6777.9|6781.2|6780.2|6773.2|6772.2|445
1635430500000|2021-10-28 14:15:00|6779.2|6778.2|6779.2|6778.2|6783.9|6782.9|6778.4|6777.4|320
1635430800000|2021-10-28 14:20:00|6778.9|6777.9|6782.4|6781.4|6783.2|6782.2|6775.2|6774.2|254
1635431100000|2021-10-28 14:25:00|6782.7|6781.7|6787.2|6786.2|6789.7|6788.7|6781.2|6780.2|407
1635431400000|2021-10-28 14:30:00|6787.4|6786.4|6789.4|6788.4|6790.9|6789.9|6784.2|6783.2|257
1635431700000|2021-10-28 14:35:00|6789.2|6788.2|6793.4|6792.4|6794.7|6793.7|6786.7|6785.7|301
1635432000000|2021-10-28 14:40:00|6793.2|6792.2|6792.7|6791.7|6794.7|6793.7|6791.7|6790.7|311
1635432300000|2021-10-28 14:45:00|6792.9|6791.9|6794.9|6793.9|6795.7|6794.7|6791.9|6790.9|426
1635432600000|2021-10-28 14:50:00|6794.7|6793.7|6789.7|6788.7|6794.9|6793.9|6788.7|6787.7|363
1635432900000|2021-10-28 14:55:00|6789.4|6788.4|6789.9|6788.9|6790.7|6789.7|6786.2|6785.2|380
1635433200000|2021-10-28 15:00:00|6789.4|6788.4|6787.7|6786.7|6792.7|6791.7|6786.9|6785.9|268
1635433500000|2021-10-28 15:05:00|6787.9|6786.9|6792.9|6791.9|6793.2|6792.2|6787.9|6786.9|221
1635433800000|2021-10-28 15:10:00|6792.7|6791.7|6799.2|6798.2|6799.2|6798.2|6792.4|6791.4|342
1635434100000|2021-10-28 15:15:00|6798.9|6797.9|6798.7|6797.7|6801.2|6800.2|6797.9|6796.9|546
1635434400000|2021-10-28 15:20:00|6798.2|6797.2|6796.4|6795.4|6799.7|6798.7|6796.2|6795.2|534
1635434700000|2021-10-28 15:25:00|6796.7|6795.7|6795.9|6794.9|6797.7|6796.7|6792.2|6791.2|965
1635435000000|2021-10-28 15:30:00|6796.4|6794.4|6803.9|6801.9|6804.2|6802.2|6794.2|6792.2|2740
1635435300000|2021-10-28 15:35:00|6804.2|6802.2|6804.4|6802.4|6806.7|6804.7|6802.9|6800.9|1204
1635435600000|2021-10-28 15:40:00|6804.2|6802.2|6806.7|6804.7|6806.7|6804.7|6803.2|6801.2|237
1635435900000|2021-10-28 15:45:00|6806.9|6804.9|6802.2|6800.2|6806.9|6804.9|6801.2|6799.2|222
1635436200000|2021-10-28 15:50:00|6802.4|6800.4|6801.9|6799.9|6803.7|6801.7|6800.9|6798.9|132
1635436500000|2021-10-28 15:55:00|6801.7|6799.7|6798.9|6796.9|6802.2|6800.2|6798.2|6796.2|298
1635436800000|2021-10-28 16:00:00|6799.2|6797.2|6799.7|6797.7|6799.7|6797.7|6798.4|6796.4|123
1635437100000|2021-10-28 16:05:00|6800.2|6798.2|6800.2|6798.2|6800.7|6798.7|6799.2|6797.2|154
1635437400000|2021-10-28 16:10:00|6799.7|6797.7|6797.7|6795.7|6799.7|6797.7|6796.7|6794.7|140
1635437700000|2021-10-28 16:15:00|6797.4|6795.4|6796.2|6794.2|6797.7|6795.7|6795.2|6793.2|344
1635438000000|2021-10-28 16:20:00|6796.4|6794.4|6795.9|6793.9|6796.7|6794.7|6794.2|6792.2|202
1635438300000|2021-10-28 16:25:00|6795.7|6793.7|6792.9|6790.9|6797.2|6795.2|6792.2|6790.2|544
1635438600000|2021-10-28 16:30:00|6792.7|6790.7|6793.4|6791.4|6794.2|6792.2|6791.2|6789.2|101
1635438900000|2021-10-28 16:35:00|6793.7|6791.7|6791.7|6789.7|6793.7|6791.7|6791.2|6789.2|43
1635439200000|2021-10-28 16:40:00|6791.9|6789.9|6793.9|6791.9|6794.2|6792.2|6790.7|6788.7|69
1635439500000|2021-10-28 16:45:00|6793.7|6791.7|6793.2|6791.2|6794.2|6792.2|6792.7|6790.7|37
1635439800000|2021-10-28 16:50:00|6793.7|6791.7|6790.9|6788.9|6794.2|6792.2|6790.2|6788.2|80
1635440100000|2021-10-28 16:55:00|6791.2|6789.2|6789.2|6787.2|6791.7|6789.7|6787.2|6785.2|146
1635440400000|2021-10-28 17:00:00|6789.4|6787.4|6791.4|6789.4|6792.2|6790.2|6788.9|6786.9|65
1635440700000|2021-10-28 17:05:00|6791.7|6789.7|6790.2|6788.2|6792.7|6790.7|6790.2|6788.2|49
1635441000000|2021-10-28 17:10:00|6789.9|6787.9|6788.9|6786.9|6790.7|6788.7|6788.7|6786.7|71
1635441300000|2021-10-28 17:15:00|6788.7|6786.7|6788.4|6786.4|6789.7|6787.7|6788.2|6786.2|42
1635441600000|2021-10-28 17:20:00|6788.7|6786.7|6787.7|6785.7|6789.2|6787.2|6787.2|6785.2|36
1635441900000|2021-10-28 17:25:00|6787.9|6785.9|6790.9|6788.9|6791.4|6789.4|6787.9|6785.9|80
1635442200000|2021-10-28 17:30:00|6791.2|6789.2|6794.7|6792.7|6794.7|6792.7|6790.7|6788.7|64
1635442500000|2021-10-28 17:35:00|6794.4|6792.4|6795.7|6793.7|6795.9|6793.9|6794.2|6792.2|25
1635442800000|2021-10-28 17:40:00|6795.9|6793.9|6793.7|6791.7|6795.9|6793.9|6793.7|6791.7|23
1635443100000|2021-10-28 17:45:00|6793.9|6791.9|6792.4|6790.4|6794.4|6792.4|6792.2|6790.2|36
1635443400000|2021-10-28 17:50:00|6792.7|6790.7|6792.9|6790.9|6793.4|6791.4|6792.2|6790.2|15
1635443700000|2021-10-28 17:55:00|6793.2|6791.2|6791.9|6789.9|6793.4|6791.4|6791.4|6789.4|28
1635444000000|2021-10-28 18:00:00|6792.2|6790.2|6794.9|6792.9|6795.7|6793.7|6791.9|6789.9|69
1635444300000|2021-10-28 18:05:00|6794.7|6792.7|6794.4|6792.4|6794.7|6792.7|6794.2|6792.2|4
1635444600000|2021-10-28 18:10:00|6794.7|6792.7|6792.7|6790.7|6794.7|6792.7|6792.4|6790.4|14
1635444900000|2021-10-28 18:15:00|6792.9|6790.9|6795.7|6793.7|6795.7|6793.7|6792.4|6790.4|13
1635445200000|2021-10-28 18:20:00|6795.9|6793.9|6795.4|6793.4|6796.9|6794.9|6795.2|6793.2|27
1635445500000|2021-10-28 18:25:00|6795.7|6793.7|6794.9|6792.9|6796.2|6794.2|6793.7|6791.7|28
1635445800000|2021-10-28 18:30:00|6794.7|6792.7|6793.7|6791.7|6795.2|6793.2|6793.4|6791.4|40
1635446100000|2021-10-28 18:35:00|6793.9|6791.9|6793.9|6791.9|6794.9|6792.9|6793.9|6791.9|30
1635446400000|2021-10-28 18:40:00|6794.2|6792.2|6792.2|6790.2|6794.2|6792.2|6791.4|6789.4|31
1635446700000|2021-10-28 18:45:00|6791.9|6789.9|6794.2|6792.2|6794.7|6792.7|6791.2|6789.2|50
1635447000000|2021-10-28 18:50:00|6793.9|6791.9|6791.9|6789.9|6794.2|6792.2|6791.9|6789.9|12
1635447300000|2021-10-28 18:55:00|6792.2|6790.2|6791.7|6789.7|6792.2|6790.2|6790.7|6788.7|5
1635447600000|2021-10-28 19:00:00|6791.4|6789.4|6789.4|6787.4|6791.7|6789.7|6788.9|6786.9|85
1635447900000|2021-10-28 19:05:00|6789.7|6787.7|6790.7|6788.7|6790.9|6788.9|6788.9|6786.9|32
1635448200000|2021-10-28 19:10:00|6790.4|6788.4|6788.9|6786.9|6790.7|6788.7|6788.7|6786.7|19
1635448500000|2021-10-28 19:15:00|6788.7|6786.7|6790.9|6788.9|6791.4|6789.4|6788.2|6786.2|12
1635448800000|2021-10-28 19:20:00|6790.7|6788.7|6789.9|6787.9|6791.4|6789.4|6789.4|6787.4|4
1635449100000|2021-10-28 19:25:00|6790.2|6788.2|6788.7|6786.7|6790.2|6788.2|6788.2|6786.2|16
1635449400000|2021-10-28 19:30:00|6788.9|6786.9|6789.9|6787.9|6792.7|6790.7|6788.4|6786.4|68
1635449700000|2021-10-28 19:35:00|6790.2|6788.2|6793.2|6791.2|6794.2|6792.2|6789.9|6787.9|34
1635450000000|2021-10-28 19:40:00|6792.9|6790.9|6791.9|6789.9|6794.2|6792.2|6791.9|6789.9|28
1635450300000|2021-10-28 19:45:00|6791.7|6789.7|6795.9|6793.9|6796.4|6794.4|6791.2|6789.2|84
1635450600000|2021-10-28 19:50:00|6796.2|6794.2|6799.7|6797.7|6800.2|6798.2|6796.2|6794.2|180
1635450900000|2021-10-28 19:55:00|6799.4|6797.4|6804.2|6802.2|6805.2|6803.2|6799.4|6797.4|179
1635451200000|2021-10-28 20:00:00|6806.1|6802.1|6796.7|6792.7|6806.3|6802.3|6795.3|6791.3|0
1635451500000|2021-10-28 20:05:00|6796.6|6792.6|6796.8|6792.8|6798.9|6794.9|6793.5|6789.5|0
1635451800000|2021-10-28 20:10:00|6796.9|6792.9|6799.3|6795.3|6803.1|6799.1|6796.9|6792.9|0
1635452100000|2021-10-28 20:15:00|6799.6|6795.6|6801.4|6797.4|6801.5|6797.5|6799.6|6795.6|0
1635452400000|2021-10-28 20:20:00|6801.3|6797.3|6801.4|6797.4|6801.7|6797.7|6800.9|6796.9|0
1635452700000|2021-10-28 20:25:00|6801.3|6797.3|6801.4|6797.4|6802.1|6798.1|6800.9|6796.9|0
1635453000000|2021-10-28 20:30:00|6800.7|6796.7|6791.9|6787.9|6800.7|6796.7|6783.3|6779.3|0
1635453300000|2021-10-28 20:35:00|6792.2|6788.2|6789.7|6785.7|6793|6789|6787.8|6783.8|0
1635453600000|2021-10-28 20:40:00|6789.8|6785.8|6792.8|6788.8|6792.9|6788.9|6789.5|6785.5|0
1635453900000|2021-10-28 20:45:00|6792.4|6788.4|6790.4|6786.4|6793.5|6789.5|6789.8|6785.8|0
1635454200000|2021-10-28 20:50:00|6790.8|6786.8|6795.5|6791.5|6795.7|6791.7|6790.8|6786.8|0
1635454500000|2021-10-28 20:55:00|6795.1|6791.1|6793|6789|6795.5|6791.5|6791|6787|0
1635454800000|2021-10-28 21:00:00|6792.6|6788.6|6793.6|6789.6|6793.9|6789.9|6791.8|6787.8|0
1635455100000|2021-10-28 21:05:00|6793.4|6789.4|6794.8|6790.8|6795.8|6791.8|6793.4|6789.4|0
1635455400000|2021-10-28 21:10:00|6796.1|6792.1|6795.5|6791.5|6796.2|6792.2|6795.2|6791.2|0
1635455700000|2021-10-28 21:15:00|6795.6|6791.6|6795.7|6791.7|6796.3|6792.3|6795.5|6791.5|0
1635456000000|2021-10-28 21:20:00|6795.9|6791.9|6795.9|6791.9|6796.2|6792.2|6795.7|6791.7|0
1635456300000|2021-10-28 21:25:00|6795.5|6791.5|6797.4|6793.4|6798.1|6794.1|6795.5|6791.5|0
1635456600000|2021-10-28 21:30:00|6797.6|6793.6|6797.9|6793.9|6798.4|6794.4|6797|6793|0
1635456900000|2021-10-28 21:35:00|6797.7|6793.7|6797.9|6793.9|6798.1|6794.1|6797.2|6793.2|0
1635457200000|2021-10-28 21:40:00|6797.7|6793.7|6797.6|6793.6|6798.1|6794.1|6797.6|6793.6|0
1635457500000|2021-10-28 21:45:00|6796.9|6792.9|6797.1|6793.1|6798|6794|6796.9|6792.9|0
1635457800000|2021-10-28 21:50:00|6797|6793|6797|6793|6797.6|6793.6|6796.7|6792.7|0
1635458100000|2021-10-28 21:55:00|6796.8|6792.8|6796.3|6792.3|6797|6793|6795.7|6791.7|0
1635458400000|2021-10-28 22:00:00|6796.1|6792.1|6793.9|6789.9|6796.7|6792.7|6792.8|6788.8|0
1635458700000|2021-10-28 22:05:00|6794|6790|6793.8|6789.8|6795.2|6791.2|6793.1|6789.1|0
1635459000000|2021-10-28 22:10:00|6793.9|6789.9|6794.2|6790.2|6794.5|6790.5|6792|6788|0
1635459300000|2021-10-28 22:15:00|6794.1|6790.1|6793.9|6789.9|6794.1|6790.1|6792.4|6788.4|0
1635459600000|2021-10-28 22:20:00|6794.2|6790.2|6794.9|6790.9|6795.3|6791.3|6793.9|6789.9|0
1635459900000|2021-10-28 22:25:00|6795|6791|6797|6793|6797.3|6793.3|6794.9|6790.9|0
1635460200000|2021-10-28 22:30:00|6797.4|6793.4|6794.2|6790.2|6797.4|6793.4|6794.2|6790.2|0
1635460500000|2021-10-28 22:35:00|6794.1|6790.1|6791.9|6787.9|6794.2|6790.2|6791.6|6787.6|0
1635460800000|2021-10-28 22:40:00|6791.8|6787.8|6790.2|6786.2|6792.4|6788.4|6790.2|6786.2|0
1635461100000|2021-10-28 22:45:00|6790.5|6786.5|6791.6|6787.6|6791.9|6787.9|6790.5|6786.5|0
1635461400000|2021-10-28 22:50:00|6791.4|6787.4|6792.6|6788.6|6793|6789|6791.3|6787.3|0
1635461700000|2021-10-28 22:55:00|6792.2|6788.2|6793|6789|6793.7|6789.7|6791.9|6787.9|0
1635462000000|2021-10-28 23:00:00|6792.9|6788.9|6793.3|6789.3|6794.4|6790.4|6792.2|6788.2|0
1635462300000|2021-10-28 23:05:00|6793.7|6789.7|6792.6|6788.6|6793.7|6789.7|6791.1|6787.1|0
1635462600000|2021-10-28 23:10:00|6792.3|6788.3|6793.7|6789.7|6793.7|6789.7|6792.2|6788.2|0
1635462900000|2021-10-28 23:15:00|6793.6|6789.6|6789.1|6786.1|6793.6|6789.7|6788.8|6785.8|0
1635463200000|2021-10-28 23:20:00|6789.2|6786.2|6789.6|6786.6|6790.5|6787.5|6789.2|6786.2|0
1635463500000|2021-10-28 23:25:00|6789.9|6786.9|6789.6|6786.6|6790.5|6787.5|6789.1|6786.1|0
1635463800000|2021-10-28 23:30:00|6789.5|6786.5|6790.2|6787.2|6790.2|6787.2|6788.5|6785.5|0
1635464100000|2021-10-28 23:35:00|6789.9|6786.9|6789.6|6786.6|6789.9|6786.9|6789.1|6786.1|0
1635464400000|2021-10-28 23:40:00|6789.5|6786.5|6790.5|6787.5|6790.9|6787.9|6788.5|6785.5|0
1635464700000|2021-10-28 23:45:00|6790.4|6787.4|6792.6|6789.6|6792.6|6789.6|6789.8|6786.8|0
1635465000000|2021-10-28 23:50:00|6792.7|6789.7|6793.4|6790.4|6794.1|6791.1|6792.7|6789.7|0
1635465300000|2021-10-28 23:55:00|6793|6790|6792.6|6789.6|6794.1|6791.1|6792.6|6789.6|0
1635465600000|2021-10-29 00:00:00|6792.7|6789.7|6794.7|6791.7|6797.3|6794.3|6791.5|6788.5|0
1635465900000|2021-10-29 00:05:00|6794.8|6791.8|6795.3|6792.3|6795.8|6792.8|6792.4|6789.4|0
1635466200000|2021-10-29 00:10:00|6795.4|6792.4|6792.1|6789.1|6795.8|6792.8|6791.4|6788.4|0
1635466500000|2021-10-29 00:15:00|6791.7|6788.7|6787.8|6784.8|6791.9|6788.9|6786.8|6783.8|0
1635466800000|2021-10-29 00:20:00|6787.7|6784.7|6786.6|6783.6|6789.6|6786.6|6786.2|6783.2|0
1635467100000|2021-10-29 00:25:00|6786.7|6783.7|6784.1|6781.1|6787.7|6784.7|6784.1|6781.1|0
1635467400000|2021-10-29 00:30:00|6784.8|6781.8|6784.9|6781.9|6786.4|6783.4|6783.3|6780.3|0
1635467700000|2021-10-29 00:35:00|6785|6782|6788.6|6785.6|6788.7|6785.7|6784.9|6781.9|0
1635468000000|2021-10-29 00:40:00|6789.2|6786.2|6791.2|6788.2|6791.9|6788.9|6787.8|6784.8|0
1635468300000|2021-10-29 00:45:00|6791.1|6788.1|6782.3|6779.3|6791.1|6788.1|6782.3|6779.3|0
1635468600000|2021-10-29 00:50:00|6782|6779|6780.3|6777.3|6783.1|6780.1|6780.3|6777.3|0
1635468900000|2021-10-29 00:55:00|6780.6|6777.6|6778.8|6775.8|6781|6778|6778|6775|0
1635469200000|2021-10-29 01:00:00|6779.5|6776.5|6777.5|6774.5|6782.1|6779.1|6777.5|6774.5|0
1635469500000|2021-10-29 01:05:00|6777.8|6774.8|6775.1|6772.1|6778.2|6775.2|6775.1|6772.1|0
1635469800000|2021-10-29 01:10:00|6775.3|6772.3|6779.1|6776.1|6779.1|6776.1|6775.1|6772.1|0
1635470100000|2021-10-29 01:15:00|6779|6776|6776.8|6773.8|6779.1|6776.1|6776.4|6773.4|0
1635470400000|2021-10-29 01:20:00|6776.7|6773.7|6779.8|6776.8|6782.8|6779.8|6774.6|6771.6|0
1635470700000|2021-10-29 01:25:00|6779.9|6776.9|6786.2|6783.2|6786.9|6783.9|6779|6776|0
1635471000000|2021-10-29 01:30:00|6786.3|6783.3|6788.5|6785.5|6789.5|6786.5|6783.9|6780.9|0
1635471300000|2021-10-29 01:35:00|6788.4|6785.4|6785.7|6782.7|6789.2|6786.2|6784.6|6781.6|0
1635471600000|2021-10-29 01:40:00|6785.8|6782.8|6786.9|6783.9|6787.6|6784.6|6784.6|6781.6|0
1635471900000|2021-10-29 01:45:00|6786.8|6783.8|6789.4|6786.4|6790.1|6787.1|6785.4|6782.4|0
1635472200000|2021-10-29 01:50:00|6790.1|6787.1|6792.4|6789.4|6793.2|6790.2|6789.4|6786.4|0
1635472500000|2021-10-29 01:55:00|6792.5|6789.5|6788.6|6785.6|6793.2|6790.2|6787.9|6784.9|0
1635472800000|2021-10-29 02:00:00|6788.5|6785.5|6788.7|6785.7|6791.6|6788.6|6788.5|6785.5|0
1635473100000|2021-10-29 02:05:00|6788.9|6785.9|6788.6|6785.6|6790.2|6787.2|6787.9|6784.9|0
1635473400000|2021-10-29 02:10:00|6788.9|6785.9|6793.1|6790.1|6793.1|6790.1|6787.1|6784.1|0
1635473700000|2021-10-29 02:15:00|6792.9|6789.9|6792.4|6789.4|6793.2|6790.2|6791.6|6788.6|0
1635474000000|2021-10-29 02:20:00|6792.7|6789.7|6789.1|6786.1|6793.1|6790.1|6788.3|6785.3|0
1635474300000|2021-10-29 02:25:00|6789|6786|6787.6|6784.6|6789.2|6786.2|6786.9|6783.9|0
1635474600000|2021-10-29 02:30:00|6787.3|6784.3|6784.7|6781.7|6787.3|6784.3|6784.6|6781.6|0
1635474900000|2021-10-29 02:35:00|6784.6|6781.6|6786.3|6783.3|6787.8|6784.8|6784.6|6781.6|0
1635475200000|2021-10-29 02:40:00|6786.2|6783.2|6786.7|6783.7|6787.9|6784.9|6785.6|6782.6|0
1635475500000|2021-10-29 02:45:00|6786.9|6783.9|6789.6|6786.6|6789.6|6786.6|6786.9|6783.9|0
1635475800000|2021-10-29 02:50:00|6789.7|6786.7|6788.5|6785.5|6790|6787|6788.5|6785.5|0
1635476100000|2021-10-29 02:55:00|6788.7|6785.7|6789.2|6786.2|6789.3|6786.3|6788.5|6785.5|0
1635476400000|2021-10-29 03:00:00|6788.4|6785.4|6788.5|6785.5|6788.5|6785.5|6787.3|6784.3|0
1635476700000|2021-10-29 03:05:00|6788.3|6785.3|6787.8|6784.8|6788.9|6785.9|6787.8|6784.8|0
1635477000000|2021-10-29 03:10:00|6787.6|6784.6|6788.1|6785.1|6788.1|6785.1|6786.6|6783.6|0
1635477300000|2021-10-29 03:15:00|6788|6785|6787.8|6784.8|6789.3|6786.3|6787.8|6784.8|0
1635477600000|2021-10-29 03:20:00|6788.1|6785.1|6795.6|6792.6|6798.3|6795.3|6788.1|6785.1|0
1635477900000|2021-10-29 03:25:00|6795.5|6792.5|6797.5|6794.5|6799.1|6796.1|6794.5|6791.5|0
1635478200000|2021-10-29 03:30:00|6797.8|6794.8|6795|6792|6798.2|6795.2|6794.3|6791.3|0
1635478500000|2021-10-29 03:35:00|6795.1|6792.1|6794.1|6791.1|6795.9|6792.9|6794.1|6791.1|0
1635478800000|2021-10-29 03:40:00|6794.2|6791.2|6791.6|6788.6|6794.6|6791.6|6791.6|6788.6|0
1635479100000|2021-10-29 03:45:00|6791.8|6788.8|6790.8|6787.8|6792.4|6789.4|6790|6787|0
1635479400000|2021-10-29 03:50:00|6790.7|6787.7|6790|6787|6791.5|6788.5|6789.6|6786.6|0
1635479700000|2021-10-29 03:55:00|6789.8|6786.8|6790.2|6787.2|6790.8|6787.8|6789.2|6786.2|0
1635480000000|2021-10-29 04:00:00|6790.1|6787.1|6791|6788|6791.3|6788.3|6789.5|6786.5|0
1635480300000|2021-10-29 04:05:00|6790.7|6787.7|6791|6788|6791.7|6788.7|6790.1|6787.1|0
1635480600000|2021-10-29 04:10:00|6790.9|6787.9|6790.8|6787.8|6791.7|6788.7|6790.8|6787.8|0
1635480900000|2021-10-29 04:15:00|6791.1|6788.1|6792.6|6789.6|6793.1|6790.1|6791.1|6788.1|0
1635481200000|2021-10-29 04:20:00|6792.5|6789.5|6792.3|6789.3|6793.4|6790.4|6792.3|6789.3|0
1635481500000|2021-10-29 04:25:00|6792.2|6789.2|6791.4|6788.4|6792.3|6789.3|6791.4|6788.4|0
1635481800000|2021-10-29 04:30:00|6791.1|6788.1|6786|6783|6791.4|6788.4|6786|6783|0
1635482100000|2021-10-29 04:35:00|6786.3|6783.3|6785.1|6782.1|6787.5|6784.5|6784.7|6781.7|0
1635482400000|2021-10-29 04:40:00|6785.2|6782.2|6786.8|6783.8|6787.4|6784.4|6783.7|6780.7|0
1635482700000|2021-10-29 04:45:00|6786.9|6783.9|6785.9|6782.9|6787.6|6784.6|6785.9|6782.9|0
1635483000000|2021-10-29 04:50:00|6786|6783|6784.3|6781.3|6786.7|6783.7|6784.3|6781.3|0
1635483300000|2021-10-29 04:55:00|6784.5|6781.5|6783.4|6780.4|6785.8|6782.8|6783.4|6780.4|0
1635483600000|2021-10-29 05:00:00|6783.6|6780.6|6786.3|6783.3|6788.9|6785.9|6781.2|6778.2|0
1635483900000|2021-10-29 05:05:00|6786|6783|6783.5|6780.5|6787.2|6784.2|6783.4|6780.4|0
1635484200000|2021-10-29 05:10:00|6783.4|6780.4|6783.1|6780.1|6783.8|6780.8|6780.7|6777.7|0
1635484500000|2021-10-29 05:15:00|6783.2|6780.2|6785.8|6782.8|6785.9|6782.9|6783.1|6780.1|0
1635484800000|2021-10-29 05:20:00|6785.7|6782.7|6783.8|6780.8|6786.1|6783.1|6782.6|6779.6|0
1635485100000|2021-10-29 05:25:00|6783.9|6780.9|6785.6|6782.6|6786.4|6783.4|6783.9|6780.9|0
1635485400000|2021-10-29 05:30:00|6785.8|6782.8|6787|6784|6788.7|6785.7|6785.8|6782.8|0
1635485700000|2021-10-29 05:35:00|6787.1|6784.1|6787|6784|6787.8|6784.8|6786.2|6783.2|0
1635486000000|2021-10-29 05:40:00|6787.7|6784.7|6786.2|6783.2|6787.7|6784.7|6785.4|6782.4|0
1635486300000|2021-10-29 05:45:00|6786.3|6783.3|6784.8|6781.8|6786.5|6783.5|6784.7|6781.7|0
1635486600000|2021-10-29 05:50:00|6784.5|6781.5|6780.4|6777.4|6784.8|6781.8|6779.6|6776.6|0
1635486900000|2021-10-29 05:55:00|6780.5|6777.5|6783.5|6780.5|6786.2|6783.2|6780.5|6777.5|0
1635487200000|2021-10-29 06:00:00|6783.8|6780.8|6776.2|6774.2|6784.6|6781.6|6771.7|6769.7|520
1635487500000|2021-10-29 06:05:00|6776.4|6774.4|6767.7|6765.7|6776.4|6774.4|6767.7|6765.7|248
1635487800000|2021-10-29 06:10:00|6767.9|6765.9|6768.2|6766.2|6769.7|6767.7|6765.9|6763.9|94
1635488100000|2021-10-29 06:15:00|6768.4|6766.4|6771.2|6769.2|6771.2|6769.2|6766.4|6764.4|125
1635488400000|2021-10-29 06:20:00|6771.7|6769.7|6772.4|6770.4|6773.9|6771.9|6769.2|6767.2|134
1635488700000|2021-10-29 06:25:00|6772.7|6770.7|6776.7|6774.7|6776.9|6774.9|6771.7|6769.7|122
1635489000000|2021-10-29 06:30:00|6776.9|6774.9|6777.4|6775.4|6780.2|6778.2|6774.7|6772.7|217
1635489300000|2021-10-29 06:35:00|6777.7|6775.7|6778.4|6776.4|6779.4|6777.4|6775.4|6773.4|57
1635489600000|2021-10-29 06:40:00|6778.7|6776.7|6775.9|6773.9|6778.9|6776.9|6775.4|6773.4|39
1635489900000|2021-10-29 06:45:00|6776.2|6774.2|6778.2|6776.2|6778.7|6776.7|6775.2|6773.2|40
1635490200000|2021-10-29 06:50:00|6778.7|6776.7|6782.4|6780.4|6783.7|6781.7|6776.2|6774.2|115
1635490500000|2021-10-29 06:55:00|6782.2|6780.2|6781.4|6779.4|6782.4|6780.4|6777.4|6775.4|257
1635490800000|2021-10-29 07:00:00|6780.9|6779.9|6765.9|6764.9|6780.9|6779.9|6765.7|6764.7|1873
1635491100000|2021-10-29 07:05:00|6766.2|6765.2|6783.4|6782.4|6784.7|6783.7|6761.2|6760.2|1501
1635491400000|2021-10-29 07:10:00|6783.2|6782.2|6791.7|6790.7|6792.9|6791.9|6780.4|6779.4|855
1635491700000|2021-10-29 07:15:00|6791.9|6790.9|6783.2|6782.2|6798.2|6797.2|6783.2|6782.2|773
1635492000000|2021-10-29 07:20:00|6783.7|6782.7|6794.9|6793.9|6795.2|6794.2|6782.2|6781.2|621
1635492300000|2021-10-29 07:25:00|6795.2|6794.2|6791.7|6790.7|6797.2|6796.2|6786.9|6785.9|525
1635492600000|2021-10-29 07:30:00|6792.2|6791.2|6789.7|6788.7|6798.9|6797.9|6787.2|6786.2|403
1635492900000|2021-10-29 07:35:00|6789.4|6788.4|6788.9|6787.9|6791.9|6790.9|6785.2|6784.2|282
1635493200000|2021-10-29 07:40:00|6789.1|6788.1|6787.1|6786.1|6792.1|6791.1|6786.9|6785.9|294
1635493500000|2021-10-29 07:45:00|6786.9|6785.9|6783.6|6782.6|6787.6|6786.6|6782.9|6781.9|285
1635493800000|2021-10-29 07:50:00|6783.9|6782.9|6786.4|6785.4|6789.1|6788.1|6776.6|6775.6|330
1635494100000|2021-10-29 07:55:00|6786.1|6785.1|6782.9|6781.9|6787.1|6786.1|6780.9|6779.9|302
1635494400000|2021-10-29 08:00:00|6782.6|6781.6|6787.4|6786.4|6787.9|6786.9|6781.6|6780.6|243
1635494700000|2021-10-29 08:05:00|6787.6|6786.6|6784.4|6783.4|6791.4|6790.4|6783.6|6782.6|248
1635495000000|2021-10-29 08:10:00|6784.6|6783.6|6792.4|6791.4|6792.4|6791.4|6784.6|6783.6|227
1635495300000|2021-10-29 08:15:00|6791.6|6790.6|6790.4|6789.4|6793.4|6792.4|6788.4|6787.4|206
1635495600000|2021-10-29 08:20:00|6790.6|6789.6|6792.4|6791.4|6795.9|6794.9|6790.6|6789.6|321
1635495900000|2021-10-29 08:25:00|6792.9|6791.9|6773.4|6772.4|6794.4|6793.4|6773.4|6772.4|443
1635496200000|2021-10-29 08:30:00|6772.9|6771.9|6780.4|6779.4|6784.6|6783.6|6772.6|6771.6|378
1635496500000|2021-10-29 08:35:00|6780.1|6779.1|6774.9|6773.9|6780.9|6779.9|6771.9|6770.9|391
1635496800000|2021-10-29 08:40:00|6774.6|6773.6|6775.4|6774.4|6775.4|6774.4|6769.4|6768.4|209
1635497100000|2021-10-29 08:45:00|6775.6|6774.6|6773.1|6772.1|6776.1|6775.1|6769.6|6768.6|376
1635497400000|2021-10-29 08:50:00|6772.9|6771.9|6778.1|6777.1|6779.6|6778.6|6771.1|6770.1|196
1635497700000|2021-10-29 08:55:00|6778.4|6777.4|6781.9|6780.9|6782.4|6781.4|6776.9|6775.9|128
1635498000000|2021-10-29 09:00:00|6781.4|6780.4|6783.6|6782.6|6785.1|6784.1|6779.1|6778.1|246
1635498300000|2021-10-29 09:05:00|6783.4|6782.4|6783.9|6782.9|6787.6|6786.6|6781.6|6780.6|96
1635498600000|2021-10-29 09:10:00|6783.6|6782.6|6785.6|6784.6|6786.9|6785.9|6782.4|6781.4|190
1635498900000|2021-10-29 09:15:00|6785.4|6784.4|6780.1|6779.1|6785.4|6784.4|6777.1|6776.1|206
1635499200000|2021-10-29 09:20:00|6780.4|6779.4|6785.9|6784.9|6786.9|6785.9|6774.6|6773.6|173
1635499500000|2021-10-29 09:25:00|6785.6|6784.6|6782.1|6781.1|6786.1|6785.1|6777.6|6776.6|107
1635499800000|2021-10-29 09:30:00|6782.4|6781.4|6781.1|6780.1|6784.4|6783.4|6780.6|6779.6|101
1635500100000|2021-10-29 09:35:00|6781.4|6780.4|6782.1|6781.1|6783.4|6782.4|6780.9|6779.9|196
1635500400000|2021-10-29 09:40:00|6781.9|6780.9|6778.6|6777.6|6782.4|6781.4|6776.9|6775.9|277
1635500700000|2021-10-29 09:45:00|6778.9|6777.9|6778.9|6777.9|6779.6|6778.6|6775.9|6774.9|283
1635501000000|2021-10-29 09:50:00|6778.6|6777.6|6782.9|6781.9|6787.4|6786.4|6778.1|6777.1|264
1635501300000|2021-10-29 09:55:00|6782.4|6781.4|6785.6|6784.6|6787.9|6786.9|6782.4|6781.4|176
1635501600000|2021-10-29 10:00:00|6785.9|6784.9|6784.6|6783.6|6790.1|6789.1|6784.4|6783.4|165
1635501900000|2021-10-29 10:05:00|6784.4|6783.4|6779.4|6778.4|6784.6|6783.6|6778.6|6777.6|177
1635502200000|2021-10-29 10:10:00|6779.6|6778.6|6761.6|6760.6|6779.6|6778.6|6760.9|6759.9|683
1635502500000|2021-10-29 10:15:00|6761.9|6760.9|6754.1|6753.1|6764.1|6763.1|6752.4|6751.4|836
1635502800000|2021-10-29 10:20:00|6753.9|6752.9|6750.4|6749.4|6757.6|6756.6|6750.4|6749.4|585
1635503100000|2021-10-29 10:25:00|6749.9|6748.9|6753.4|6752.4|6754.9|6753.9|6749.6|6748.6|461
1635503400000|2021-10-29 10:30:00|6753.1|6752.1|6758.4|6757.4|6758.6|6757.6|6751.9|6750.9|422
1635503700000|2021-10-29 10:35:00|6758.1|6757.1|6764.9|6763.9|6765.4|6764.4|6756.4|6755.4|544
1635504000000|2021-10-29 10:40:00|6764.6|6763.6|6766.9|6765.9|6769.4|6768.4|6761.1|6760.1|336
1635504300000|2021-10-29 10:45:00|6767.1|6766.1|6773.6|6772.6|6774.9|6773.9|6767.1|6766.1|369
1635504600000|2021-10-29 10:50:00|6773.9|6772.9|6770.9|6769.9|6774.1|6773.1|6770.4|6769.4|270
1635504900000|2021-10-29 10:55:00|6770.6|6769.6|6780.1|6779.1|6781.9|6780.9|6769.4|6768.4|238
1635505200000|2021-10-29 11:00:00|6779.6|6778.6|6780.6|6779.6|6781.6|6780.6|6775.1|6774.1|342
1635505500000|2021-10-29 11:05:00|6780.4|6779.4|6780.4|6779.4|6783.4|6782.4|6779.6|6778.6|162
1635505800000|2021-10-29 11:10:00|6780.1|6779.1|6782.6|6781.6|6784.4|6783.4|6780.1|6779.1|181
1635506100000|2021-10-29 11:15:00|6782.4|6781.4|6781.9|6780.9|6783.6|6782.6|6779.6|6778.6|143
1635506400000|2021-10-29 11:20:00|6781.6|6780.6|6781.4|6780.4|6783.6|6782.6|6780.1|6779.1|133
1635506700000|2021-10-29 11:25:00|6781.6|6780.6|6780.6|6779.6|6782.9|6781.9|6779.9|6778.9|3077
1635507000000|2021-10-29 11:30:00|6780.4|6779.4|6777.1|6776.1|6782.6|6781.6|6775.4|6774.4|222
1635507300000|2021-10-29 11:35:00|6777.4|6776.4|6786.6|6785.6|6786.9|6785.9|6777.4|6776.4|242
1635507600000|2021-10-29 11:40:00|6785.8|6784.8|6782|6781|6786.3|6785.3|6781.3|6780.3|138
1635507900000|2021-10-29 11:45:00|6781.8|6780.8|6784|6783|6785.3|6784.3|6778.5|6777.5|166
1635508200000|2021-10-29 11:50:00|6783.8|6782.8|6787.5|6786.5|6788|6787|6783.3|6782.3|185
1635508500000|2021-10-29 11:55:00|6787.3|6786.3|6780.8|6779.8|6787.8|6786.8|6780.5|6779.5|144
1635508800000|2021-10-29 12:00:00|6780.5|6779.5|6781|6780|6782.8|6781.8|6777.3|6776.3|181
1635509100000|2021-10-29 12:05:00|6780.8|6779.8|6787.5|6786.5|6787.5|6786.5|6780.8|6779.8|5782
1635509400000|2021-10-29 12:10:00|6788|6787|6789|6788|6790.8|6789.8|6786.3|6785.3|807
1635509700000|2021-10-29 12:15:00|6788.8|6787.8|6787.8|6786.8|6790.3|6789.3|6785.5|6784.5|131
1635510000000|2021-10-29 12:20:00|6788|6787|6785|6784|6789.5|6788.5|6784.5|6783.5|123
1635510300000|2021-10-29 12:25:00|6784.8|6783.8|6781|6780|6784.8|6783.8|6780.8|6779.8|93
1635510600000|2021-10-29 12:30:00|6780.8|6779.8|6784.3|6783.3|6786.5|6785.5|6776.5|6775.5|262
1635510900000|2021-10-29 12:35:00|6784|6783|6788.8|6787.8|6791.3|6790.3|6782.5|6781.5|310
1635511200000|2021-10-29 12:40:00|6788.5|6787.5|6787.3|6786.3|6790.8|6789.8|6786.8|6785.8|167
1635511500000|2021-10-29 12:45:00|6787|6786|6783.5|6782.5|6787|6786|6780.8|6779.8|246
1635511800000|2021-10-29 12:50:00|6783.3|6782.3|6774.5|6773.5|6784|6783|6774|6773|283
1635512100000|2021-10-29 12:55:00|6774.3|6773.3|6780|6779|6780.8|6779.8|6772.5|6771.5|117
1635512400000|2021-10-29 13:00:00|6779.8|6778.8|6782.5|6781.5|6785.3|6784.3|6778.3|6777.3|308
1635512700000|2021-10-29 13:05:00|6782.8|6781.8|6775.5|6774.5|6783.8|6782.8|6774.3|6773.3|281
1635513000000|2021-10-29 13:10:00|6775.8|6774.8|6776.5|6775.5|6776.5|6775.5|6773.3|6772.3|223
1635513300000|2021-10-29 13:15:00|6776.3|6775.3|6778.3|6777.3|6779.3|6778.3|6774.8|6773.8|135
1635513600000|2021-10-29 13:20:00|6777.8|6776.8|6776.8|6775.8|6779.5|6778.5|6775.5|6774.5|297
1635513900000|2021-10-29 13:25:00|6776.5|6775.5|6776|6775|6780.5|6779.5|6775|6774|283
1635514200000|2021-10-29 13:30:00|6775.8|6774.8|6777.8|6776.8|6780.8|6779.8|6773.3|6772.3|398
1635514500000|2021-10-29 13:35:00|6777.5|6776.5|6786|6785|6786.8|6785.8|6777.3|6776.3|450
1635514800000|2021-10-29 13:40:00|6786.3|6785.3|6787.5|6786.5|6787.8|6786.8|6783.3|6782.3|224
1635515100000|2021-10-29 13:45:00|6787.8|6786.8|6792.3|6791.3|6792.3|6791.3|6787|6786|315
1635515400000|2021-10-29 13:50:00|6792|6791|6794.5|6793.5|6796|6795|6789.3|6788.3|278
1635515700000|2021-10-29 13:55:00|6794.8|6793.8|6793.5|6792.5|6799.8|6798.8|6792.3|6791.3|502
1635516000000|2021-10-29 14:00:00|6793.3|6792.3|6797.8|6796.8|6798.5|6797.5|6792.5|6791.5|407
1635516300000|2021-10-29 14:05:00|6798|6797|6807|6806|6808.5|6807.5|6798|6797|465
1635516600000|2021-10-29 14:10:00|6806.7|6805.7|6799.5|6798.5|6807|6806|6799.5|6798.5|453
1635516900000|2021-10-29 14:15:00|6799.7|6798.7|6797.5|6796.5|6801|6800|6794|6793|780
1635517200000|2021-10-29 14:20:00|6797.2|6796.2|6797|6796|6802.5|6801.5|6796|6795|243
1635517500000|2021-10-29 14:25:00|6797.2|6796.2|6798|6797|6798|6797|6792.2|6791.2|363
1635517800000|2021-10-29 14:30:00|6798.2|6797.2|6801.2|6800.2|6802.5|6801.5|6796|6795|275
1635518100000|2021-10-29 14:35:00|6801|6800|6799.5|6798.5|6803.7|6802.7|6799.2|6798.2|346
1635518400000|2021-10-29 14:40:00|6800|6799|6805|6804|6805.2|6804.2|6800|6799|275
1635518700000|2021-10-29 14:45:00|6805.2|6804.2|6806.7|6805.7|6809|6808|6803.5|6802.5|556
1635519000000|2021-10-29 14:50:00|6807|6806|6806.7|6805.7|6814|6813|6806.5|6805.5|754
1635519300000|2021-10-29 14:55:00|6807|6806|6812|6811|6814.5|6813.5|6805.2|6804.2|870
1635519600000|2021-10-29 15:00:00|6812.2|6811.2|6810.7|6809.7|6817|6816|6810|6809|475
1635519900000|2021-10-29 15:05:00|6811|6810|6814.5|6813.5|6814.5|6813.5|6808|6807|461
1635520200000|2021-10-29 15:10:00|6814.7|6813.7|6815|6814|6819.5|6818.5|6814.2|6813.2|562
1635520500000|2021-10-29 15:15:00|6815.2|6814.2|6818|6817|6819.5|6818.5|6813.5|6812.5|633
1635520800000|2021-10-29 15:20:00|6818.2|6817.2|6824.5|6823.5|6826.5|6825.5|6818.2|6817.2|996
1635521100000|2021-10-29 15:25:00|6824.2|6823.2|6826|6825|6828|6827|6820.5|6819.5|2186
1635521400000|2021-10-29 15:30:00|6826.5|6824.5|6833|6831|6839.5|6837.5|6826.2|6824.2|5570
1635521700000|2021-10-29 15:35:00|6832.7|6830.7|6827.5|6825.5|6833|6831|6825.5|6823.5|2092
1635522000000|2021-10-29 15:40:00|6827|6825|6824.5|6822.5|6828|6826|6823|6821|1426
1635522300000|2021-10-29 15:45:00|6824.7|6822.7|6826.5|6824.5|6829|6827|6823.5|6821.5|436
1635522600000|2021-10-29 15:50:00|6826.2|6824.2|6829.7|6827.7|6830.7|6828.7|6826.2|6824.2|133
1635522900000|2021-10-29 15:55:00|6830|6828|6833.5|6831.5|6834.5|6832.5|6830|6828|169
1635523200000|2021-10-29 16:00:00|6833.7|6831.7|6839|6837|6839|6837|6832.2|6830.2|391
1635523500000|2021-10-29 16:05:00|6838.7|6836.7|6838.7|6836.7|6840.5|6838.5|6838|6836|202
1635523800000|2021-10-29 16:10:00|6839|6837|6840.7|6838.7|6842.7|6840.7|6838.7|6836.7|234
1635524100000|2021-10-29 16:15:00|6841|6839|6842.7|6840.7|6843|6841|6840.7|6838.7|63
1635524400000|2021-10-29 16:20:00|6843|6841|6852.5|6850.5|6853|6851|6843|6841|527
1635524700000|2021-10-29 16:25:00|6852.2|6850.2|6852.5|6850.5|6853.7|6851.7|6849.2|6847.2|482
1635525000000|2021-10-29 16:30:00|6852.7|6850.7|6850|6848|6854|6852|6849.5|6847.5|154
1635525300000|2021-10-29 16:35:00|6850.2|6848.2|6849|6847|6850.2|6848.2|6848|6846|120
1635525600000|2021-10-29 16:40:00|6849.2|6847.2|6848.2|6846.2|6849.7|6847.7|6847.5|6845.5|65
1635525900000|2021-10-29 16:45:00|6848|6846|6847.7|6845.7|6848.5|6846.5|6846.7|6844.7|81
1635526200000|2021-10-29 16:50:00|6848|6846|6846|6844|6848.2|6846.2|6845|6843|53
1635526500000|2021-10-29 16:55:00|6846.2|6844.2|6845.5|6843.5|6848|6846|6844.5|6842.5|49
1635526800000|2021-10-29 17:00:00|6845.7|6843.7|6847|6845|6847|6845|6844.2|6842.2|57
1635527100000|2021-10-29 17:05:00|6846.7|6844.7|6845.2|6843.2|6846.7|6844.7|6844.5|6842.5|107
1635527400000|2021-10-29 17:10:00|6845.5|6843.5|6846|6844|6846|6844|6844.2|6842.2|36
1635527700000|2021-10-29 17:15:00|6845.7|6843.7|6847.5|6845.5|6847.5|6845.5|6845.5|6843.5|31
1635528000000|2021-10-29 17:20:00|6847.2|6845.2|6844.7|6842.7|6847.2|6845.2|6844|6842|50
1635528300000|2021-10-29 17:25:00|6845|6843|6845.2|6843.2|6845.5|6843.5|6843.5|6841.5|64
1635528600000|2021-10-29 17:30:00|6845|6843|6844.5|6842.5|6845.7|6843.7|6844.5|6842.5|30
1635528900000|2021-10-29 17:35:00|6844.7|6842.7|6845.2|6843.2|6845.7|6843.7|6843|6841|44
1635529200000|2021-10-29 17:40:00|6845|6843|6846|6844|6847.2|6845.2|6844.2|6842.2|14
1635529500000|2021-10-29 17:45:00|6846.2|6844.2|6843.5|6841.5|6846.5|6844.5|6842.5|6840.5|64
1635529800000|2021-10-29 17:50:00|6843.7|6841.7|6845|6843|6845|6843|6843.2|6841.2|38
1635530100000|2021-10-29 17:55:00|6844.7|6842.7|6847|6845|6847|6845|6844.5|6842.5|23
1635530400000|2021-10-29 18:00:00|6846.7|6844.7|6845.5|6843.5|6847|6845|6844.5|6842.5|39
1635530700000|2021-10-29 18:05:00|6845.2|6843.2|6845.5|6843.5|6846|6844|6845|6843|19
1635531000000|2021-10-29 18:10:00|6845.2|6843.2|6842.2|6840.2|6846.2|6844.2|6842.2|6840.2|76
1635531300000|2021-10-29 18:15:00|6842.5|6840.5|6839.7|6837.7|6843|6841|6839.5|6837.5|106
1635531600000|2021-10-29 18:20:00|6840|6838|6836.2|6834.2|6840.7|6838.7|6836.2|6834.2|67
1635531900000|2021-10-29 18:25:00|6836|6834|6835|6833|6837.2|6835.2|6835|6833|81
1635532200000|2021-10-29 18:30:00|6835.2|6833.2|6835.5|6833.5|6837|6835|6834.7|6832.7|55
1635532500000|2021-10-29 18:35:00|6835.7|6833.7|6836.5|6834.5|6838|6836|6835.7|6833.7|21
1635532800000|2021-10-29 18:40:00|6836.7|6834.7|6839.5|6837.5|6840|6838|6836|6834|42
1635533100000|2021-10-29 18:45:00|6839.7|6837.7|6840.2|6838.2|6840.5|6838.5|6838.2|6836.2|34
1635533400000|2021-10-29 18:50:00|6840|6838|6842.2|6840.2|6843|6841|6839.5|6837.5|57
1635533700000|2021-10-29 18:55:00|6842|6840|6841|6839|6843.2|6841.2|6840.5|6838.5|26
1635534000000|2021-10-29 19:00:00|6840.7|6838.7|6841.5|6839.5|6842.5|6840.5|6840|6838|67
1635534300000|2021-10-29 19:05:00|6841.7|6839.7|6842|6840|6843.2|6841.2|6841.2|6839.2|48
1635534600000|2021-10-29 19:10:00|6842.2|6840.2|6842.5|6840.5|6843|6841|6840.7|6838.7|18
1635534900000|2021-10-29 19:15:00|6842.7|6840.7|6843|6841|6843.5|6841.5|6840|6838|84
1635535200000|2021-10-29 19:20:00|6842.7|6840.7|6843|6841|6846|6844|6842|6840|124
1635535500000|2021-10-29 19:25:00|6843.2|6841.2|6843.2|6841.2|6845.5|6843.5|6842.5|6840.5|112
1635535800000|2021-10-29 19:30:00|6843|6841|6846|6844|6846.2|6844.2|6841.7|6839.7|77
1635536100000|2021-10-29 19:35:00|6846.2|6844.2|6849|6847|6851.2|6849.2|6846|6844|62
1635536400000|2021-10-29 19:40:00|6849.2|6847.2|6851.5|6849.5|6852.2|6850.2|6849|6847|33
1635536700000|2021-10-29 19:45:00|6851.2|6849.2|6852|6850|6855|6853|6851|6849|124
1635537000000|2021-10-29 19:50:00|6851.7|6849.7|6855.7|6853.7|6856.5|6854.5|6850|6848|398
1635537300000|2021-10-29 19:55:00|6856|6854|6858.2|6856.2|6862|6860|6853.5|6851.5|348
1635537600000|2021-10-29 20:00:00|6859.6|6855.6|6861.9|6857.9|6862|6858|6857.9|6853.9|0
1635537900000|2021-10-29 20:05:00|6861.8|6857.8|6861.1|6857.1|6861.9|6857.9|6858.9|6854.9|0
1635538200000|2021-10-29 20:10:00|6861|6857|6866.2|6862.2|6866.6|6862.6|6860.7|6856.7|0
1635538500000|2021-10-29 20:15:00|6866.3|6862.3|6866.9|6862.9|6868.4|6864.4|6865.8|6861.8|0
1635538800000|2021-10-29 20:20:00|6866.6|6862.6|6868.2|6864.2|6868.2|6864.2|6865.8|6861.8|0
1635539100000|2021-10-29 20:25:00|6868.1|6864.1|6867.9|6863.9|6868.5|6864.5|6866.9|6862.9|0
1635539400000|2021-10-29 20:30:00|6867.6|6863.6|6869.4|6865.4|6869.4|6865.4|6867.1|6863.1|0
1635539700000|2021-10-29 20:35:00|6869.3|6865.3|6866.2|6862.2|6869.4|6865.4|6866.2|6862.2|0
1635540000000|2021-10-29 20:40:00|6866.1|6862.1|6866.1|6862.1|6867.1|6863.1|6865.7|6861.7|0
1635540300000|2021-10-29 20:45:00|6866.2|6862.2|6868|6864|6869.2|6865.2|6865.7|6861.7|0
1635540600000|2021-10-29 20:50:00|6868.3|6864.3|6872|6868|6873.6|6869.6|6868.3|6864.3|0
1635540900000|2021-10-29 20:55:00|6871.9|6867.9|6872.2|6868.2|6872.7|6868.7|6869|6865|0
1635717600000|2021-10-31 22:00:00|6881|6877|6881.1|6877.1|6881.1|6877.1|6878.6|6874.6|0
1635717900000|2021-10-31 22:05:00|6881.3|6877.3|6881.5|6877.5|6883.1|6879.1|6880.4|6876.4|0
1635718200000|2021-10-31 22:10:00|6881.2|6877.2|6878.3|6874.3|6883.1|6879.1|6878.3|6874.3|0
1635718500000|2021-10-31 22:15:00|6877.4|6873.4|6874.2|6870.2|6877.4|6873.4|6873.4|6869.4|0
1635718800000|2021-10-31 22:20:00|6874.3|6870.3|6874.1|6870.1|6875.3|6871.3|6873.9|6869.9|0
1635719100000|2021-10-31 22:25:00|6873.8|6869.8|6881.1|6877.1|6881.1|6877.1|6873.8|6869.8|0
1635719400000|2021-10-31 22:30:00|6881|6877|6875.2|6871.2|6881.1|6877.1|6875.2|6871.2|0
1635719700000|2021-10-31 22:35:00|6875.5|6871.5|6874.6|6870.6|6876.2|6872.2|6874.6|6870.6|0
1635720000000|2021-10-31 22:40:00|6874.8|6870.8|6872.6|6868.6|6874.8|6870.8|6872|6868|0
1635720300000|2021-10-31 22:45:00|6872.3|6868.3|6874.1|6870.1|6874.1|6870.1|6872|6868|0
1635720600000|2021-10-31 22:50:00|6874|6870|6874.1|6870.1|6874.3|6870.3|6872.7|6868.7|0
1635720900000|2021-10-31 22:55:00|6874.4|6870.4|6871.5|6867.5|6874.4|6870.4|6871.5|6867.5|0
1635721200000|2021-10-31 23:00:00|6871.6|6867.6|6869.2|6865.2|6872.2|6868.2|6869.2|6865.2|0
1635721500000|2021-10-31 23:05:00|6869.1|6865.1|6868.4|6864.4|6869.5|6865.5|6868.4|6864.4|0
1635721800000|2021-10-31 23:10:00|6868.2|6864.2|6866.6|6862.6|6868.2|6864.2|6864.7|6860.7|0
1635722100000|2021-10-31 23:15:00|6866.5|6862.5|6870.1|6866.1|6870.4|6866.4|6866.2|6862.2|0
1635722400000|2021-10-31 23:20:00|6870|6866|6869.6|6865.6|6871.4|6867.4|6868.8|6864.8|0
1635722700000|2021-10-31 23:25:00|6869.9|6865.9|6873.2|6869.2|6873.2|6869.2|6869.6|6865.6|0
1635723000000|2021-10-31 23:30:00|6873.5|6869.5|6874.6|6870.6|6874.9|6870.9|6871.8|6867.8|0
1635723300000|2021-10-31 23:35:00|6874.4|6870.4|6873.8|6869.8|6876|6872|6873.5|6869.5|0
1635723600000|2021-10-31 23:40:00|6873.7|6869.7|6876.4|6872.4|6876.7|6872.7|6873.4|6869.4|0
1635723900000|2021-10-31 23:45:00|6876.5|6872.5|6876.8|6872.8|6877.5|6873.5|6875.6|6871.6|0
1635724200000|2021-10-31 23:50:00|6876.9|6872.9|6874.1|6870.1|6877.1|6873.1|6874.1|6870.1|0
1635724500000|2021-10-31 23:55:00|6874.4|6870.4|6875.2|6871.2|6875.8|6871.8|6874.4|6870.4|0
1635724800000|2021-11-01 00:00:00|6875.5|6871.5|6874.7|6870.7|6875.8|6871.8|6874.1|6870.1|0
1635725100000|2021-11-01 00:05:00|6874.8|6870.8|6876.1|6872.1|6876.5|6872.5|6873.9|6869.9|0
1635725400000|2021-11-01 00:10:00|6876.2|6872.2|6878.2|6874.2|6878.7|6874.7|6875.7|6871.7|0
1635725700000|2021-11-01 00:15:00|6878.3|6874.3|6884.2|6881.2|6885|6882|6878.3|6874.3|0
1635726000000|2021-11-01 00:20:00|6884|6881|6877.5|6874.5|6884.1|6881.1|6876.7|6873.7|0
1635726300000|2021-11-01 00:25:00|6877.7|6874.7|6881.3|6878.3|6882.1|6879.1|6877.7|6874.7|0
1635726600000|2021-11-01 00:30:00|6881.6|6878.6|6883.8|6880.8|6884.9|6881.9|6881.3|6878.3|0
1635726900000|2021-11-01 00:35:00|6883.4|6880.4|6883.4|6880.4|6884.2|6881.2|6882.7|6879.7|0
1635727200000|2021-11-01 00:40:00|6883.3|6880.3|6883.4|6880.4|6883.4|6880.4|6881.9|6878.9|0
1635727500000|2021-11-01 00:45:00|6883.3|6880.3|6882.6|6879.6|6884.1|6881.1|6882.6|6879.6|0
1635727800000|2021-11-01 00:50:00|6882.3|6879.3|6881|6878|6882.8|6879.8|6880.2|6877.2|0
1635728100000|2021-11-01 00:55:00|6881.7|6878.7|6880.9|6877.9|6881.7|6878.7|6880.5|6877.5|0
1635728400000|2021-11-01 01:00:00|6880.8|6877.8|6875|6872|6880.8|6877.8|6875|6872|0
1635728700000|2021-11-01 01:05:00|6874.9|6871.9|6875.4|6872.4|6876.1|6873.1|6874.3|6871.3|0
1635729000000|2021-11-01 01:10:00|6875.5|6872.5|6875.1|6872.1|6876.6|6873.6|6875.1|6872.1|0
1635729300000|2021-11-01 01:15:00|6875.2|6872.2|6867.9|6864.9|6875.9|6872.9|6866.8|6863.8|0
1635729600000|2021-11-01 01:20:00|6867.8|6864.8|6866.8|6863.8|6868.4|6865.4|6866|6863|0
1635729900000|2021-11-01 01:25:00|6866.5|6863.5|6867.6|6864.6|6867.6|6864.6|6866.1|6863.1|0
1635730200000|2021-11-01 01:30:00|6867.5|6864.5|6866.9|6863.9|6868.1|6865.1|6865.9|6862.9|0
1635730500000|2021-11-01 01:35:00|6866.7|6863.7|6867.7|6864.7|6867.7|6864.7|6865.3|6862.3|0
1635730800000|2021-11-01 01:40:00|6867.5|6864.5|6868.5|6865.5|6868.5|6865.5|6864.5|6861.5|0
1635731100000|2021-11-01 01:45:00|6868.6|6865.6|6867.1|6864.1|6870.8|6867.8|6866.3|6863.3|0
1635731400000|2021-11-01 01:50:00|6867.4|6864.4|6871.5|6868.5|6871.5|6868.5|6867.4|6864.4|0
1635731700000|2021-11-01 01:55:00|6871.3|6868.3|6868.6|6865.6|6871.6|6868.6|6868.6|6865.6|0
1635732000000|2021-11-01 02:00:00|6868.7|6865.7|6867.8|6864.8|6869.3|6866.3|6867|6864|0
1635732300000|2021-11-01 02:05:00|6867.9|6864.9|6868.9|6865.9|6869.3|6866.3|6865.6|6862.6|0
1635732600000|2021-11-01 02:10:00|6869|6866|6867.8|6864.8|6870.8|6867.8|6867.7|6864.7|0
1635732900000|2021-11-01 02:15:00|6867.7|6864.7|6866.3|6863.3|6869.9|6866.9|6866.2|6863.2|0
1635733200000|2021-11-01 02:20:00|6866.2|6863.2|6868.5|6865.5|6869.3|6866.3|6866.2|6863.2|0
1635733500000|2021-11-01 02:25:00|6868.4|6865.4|6869.6|6866.6|6871.5|6868.5|6868.4|6865.4|0
1635733800000|2021-11-01 02:30:00|6869.4|6866.4|6869.2|6866.2|6871.5|6868.5|6869.2|6866.2|0
1635734100000|2021-11-01 02:35:00|6869.5|6866.5|6866.9|6863.9|6869.9|6866.9|6866.8|6863.8|0
1635734400000|2021-11-01 02:40:00|6866.8|6863.8|6866.1|6863.1|6867.7|6864.7|6865.4|6862.4|0
1635734700000|2021-11-01 02:45:00|6866.2|6863.2|6866.5|6863.5|6866.9|6863.9|6865.4|6862.4|0
1635735000000|2021-11-01 02:50:00|6866.6|6863.6|6865|6862|6866.6|6863.6|6865|6862|0
1635735300000|2021-11-01 02:55:00|6865.3|6862.3|6868.1|6865.1|6868.1|6865.1|6865.3|6862.3|0
1635735600000|2021-11-01 03:00:00|6868|6865|6869.5|6866.5|6869.5|6866.5|6868|6865|0
1635735900000|2021-11-01 03:05:00|6869.8|6866.8|6868.7|6865.7|6871|6868|6868.7|6865.7|0
1635736200000|2021-11-01 03:10:00|6869|6866|6871|6868|6871.7|6868.7|6869|6866|0
1635736500000|2021-11-01 03:15:00|6870.9|6867.9|6869.5|6866.5|6870.9|6867.9|6868.7|6865.7|0
1635736800000|2021-11-01 03:20:00|6869.4|6866.4|6870.9|6867.9|6870.9|6867.9|6868.6|6865.6|0
1635737100000|2021-11-01 03:25:00|6870.7|6867.7|6870.9|6867.9|6870.9|6867.9|6870.1|6867.1|0
1635737400000|2021-11-01 03:30:00|6870.6|6867.6|6871.6|6868.6|6871.7|6868.7|6869.7|6866.7|0
1635737700000|2021-11-01 03:35:00|6871.7|6868.7|6870.4|6867.4|6872.4|6869.4|6870.1|6867.1|0
1635738000000|2021-11-01 03:40:00|6870.6|6867.6|6870.1|6867.1|6870.9|6867.9|6870.1|6867.1|0
1635738300000|2021-11-01 03:45:00|6870.4|6867.4|6870.8|6867.8|6870.9|6867.9|6870.4|6867.4|0
1635738600000|2021-11-01 03:50:00|6870.4|6867.4|6869.3|6866.3|6870.8|6867.8|6869.3|6866.3|0
1635738900000|2021-11-01 03:55:00|6869|6866|6868.5|6865.5|6869.3|6866.3|6868.1|6865.1|0
1635739200000|2021-11-01 04:00:00|6868.6|6865.6|6869.2|6866.2|6869.3|6866.3|6868.1|6865.1|0
1635739500000|2021-11-01 04:05:00|6869.5|6866.5|6870|6867|6870|6867|6869.2|6866.2|0
1635739800000|2021-11-01 04:10:00|6870.3|6867.3|6870.7|6867.7|6870.8|6867.8|6870.3|6867.3|0
1635740100000|2021-11-01 04:15:00|6870|6867|6869.9|6866.9|6870|6867|6869.9|6866.9|0
1635740400000|2021-11-01 04:20:00|6870|6867|6870|6867|6870|6867|6869.9|6866.9|0
1635740700000|2021-11-01 04:25:00|6869.9|6866.9|6870.8|6867.8|6870.8|6867.8|6869.9|6866.9|0
1635741000000|2021-11-01 04:30:00|6870.7|6867.7|6870|6867|6870.8|6867.8|6869.3|6866.3|0
1635741300000|2021-11-01 04:35:00|6869.9|6866.9|6868.5|6865.5|6870.1|6867.1|6868.5|6865.5|0
1635741600000|2021-11-01 04:40:00|6868.7|6865.7|6868.5|6865.5|6868.9|6865.9|6868.5|6865.5|0
1635741900000|2021-11-01 04:45:00|6868.2|6865.2|6867.8|6864.8|6868.5|6865.5|6867.7|6864.7|0
1635742200000|2021-11-01 04:50:00|6867.5|6864.5|6866.4|6863.4|6867.5|6864.5|6866.4|6863.4|0
1635742500000|2021-11-01 04:55:00|6866.7|6863.7|6867.2|6864.2|6867.2|6864.2|6866.4|6863.4|0
1635742800000|2021-11-01 05:00:00|6867.1|6864.1|6871|6868|6871|6868|6867.1|6864.1|0
1635743100000|2021-11-01 05:05:00|6871.3|6868.3|6867.9|6864.9|6871.7|6868.7|6867.9|6864.9|0
1635743400000|2021-11-01 05:10:00|6867.6|6864.6|6868|6865|6869.4|6866.4|6867.2|6864.2|0
1635743700000|2021-11-01 05:15:00|6868.2|6865.2|6867.9|6864.9|6870.2|6867.2|6867.2|6864.2|0
1635744000000|2021-11-01 05:20:00|6868|6865|6871|6868|6871.7|6868.7|6867.9|6864.9|0
1635744300000|2021-11-01 05:25:00|6870.5|6867.5|6870.9|6867.9|6871.7|6868.7|6870.2|6867.2|0
1635744600000|2021-11-01 05:30:00|6871.1|6868.1|6873.2|6870.2|6873.9|6870.9|6870.9|6867.9|0
1635744900000|2021-11-01 05:35:00|6873.3|6870.3|6874.2|6871.2|6874.7|6871.7|6873.2|6870.2|0
1635745200000|2021-11-01 05:40:00|6874.3|6871.3|6873|6870|6875.4|6872.4|6872.2|6869.2|0
1635745500000|2021-11-01 05:45:00|6872.9|6869.9|6867|6864|6872.9|6869.9|6866.2|6863.2|0
1635745800000|2021-11-01 05:50:00|6866.8|6863.8|6868.4|6865.4|6868.5|6865.5|6866.2|6863.2|0
1635746100000|2021-11-01 05:55:00|6868.5|6865.5|6867.1|6864.1|6868.5|6865.5|6866.2|6863.2|0
1635746400000|2021-11-01 06:00:00|6867|6864|6861.8|6858.8|6867.1|6864.1|6860.2|6857.2|0
1635746700000|2021-11-01 06:05:00|6861.9|6858.9|6861.1|6858.1|6862.6|6859.6|6858.8|6855.8|0
1635747000000|2021-11-01 06:10:00|6861|6858|6857.7|6854.7|6861.9|6858.9|6857.4|6854.4|0
1635747300000|2021-11-01 06:15:00|6857.7|6854.7|6859|6856|6859|6856|6856.1|6853.1|0
1635747600000|2021-11-01 06:20:00|6859.2|6856.2|6861.9|6858.9|6861.9|6858.9|6859.2|6856.2|0
1635747900000|2021-11-01 06:25:00|6861.8|6858.8|6864.1|6861.1|6864.1|6861.1|6861.8|6858.8|0
1635748200000|2021-11-01 06:30:00|6864.3|6861.3|6864.3|6861.3|6865|6862|6862.8|6859.8|0
1635748500000|2021-11-01 06:35:00|6864.6|6861.6|6862.8|6859.8|6865|6862|6861.3|6858.3|0
1635748800000|2021-11-01 06:40:00|6862.5|6859.5|6862.5|6859.5|6864.1|6861.1|6861.3|6858.3|0
1635749100000|2021-11-01 06:45:00|6862.2|6859.2|6863.1|6860.1|6863.1|6860.1|6860.5|6857.5|0
1635749400000|2021-11-01 06:50:00|6863.2|6860.2|6864.6|6861.6|6864.6|6861.6|6863.2|6860.2|0
1635749700000|2021-11-01 06:55:00|6864.3|6861.3|6863.2|6860.2|6865|6862|6862.4|6859.4|0
1635750000000|2021-11-01 07:00:00|6863.1|6860.1|6868|6866|6868.2|6866.2|6861|6859|447
1635750300000|2021-11-01 07:05:00|6868.2|6866.2|6869.7|6867.7|6872.5|6870.5|6867.7|6865.7|131
1635750600000|2021-11-01 07:10:00|6870|6868|6874.2|6872.2|6875.2|6873.2|6870|6868|154
1635750900000|2021-11-01 07:15:00|6874.5|6872.5|6873|6871|6874.7|6872.7|6870.5|6868.5|136
1635751200000|2021-11-01 07:20:00|6872.7|6870.7|6867.7|6865.7|6872.7|6870.7|6867.7|6865.7|86
1635751500000|2021-11-01 07:25:00|6868|6866|6866.7|6864.7|6870.5|6868.5|6866|6864|137
1635751800000|2021-11-01 07:30:00|6866.5|6864.5|6865.5|6863.5|6866.7|6864.7|6863.5|6861.5|85
1635752100000|2021-11-01 07:35:00|6866|6864|6865.7|6863.7|6867|6865|6865.2|6863.2|75
1635752400000|2021-11-01 07:40:00|6865.5|6863.5|6864.2|6862.2|6866|6864|6864|6862|62
1635752700000|2021-11-01 07:45:00|6864|6862|6865.2|6863.2|6865.5|6863.5|6862.5|6860.5|115
1635753000000|2021-11-01 07:50:00|6865|6863|6866.2|6864.2|6866.5|6864.5|6863.2|6861.2|42
1635753300000|2021-11-01 07:55:00|6866.5|6864.5|6862.7|6860.7|6866.7|6864.7|6860.7|6858.7|241
1635753600000|2021-11-01 08:00:00|6862.2|6861.2|6864.2|6863.2|6874|6873|6861|6860|1463
1635753900000|2021-11-01 08:05:00|6864|6863|6867.2|6866.2|6870|6869|6860.7|6859.7|652
1635754200000|2021-11-01 08:10:00|6867.5|6866.5|6879.7|6878.7|6880.5|6879.5|6867|6866|628
1635754500000|2021-11-01 08:15:00|6880|6879|6886.2|6885.2|6889.7|6888.7|6880|6879|558
1635754800000|2021-11-01 08:20:00|6886.5|6885.5|6890.2|6889.2|6891|6890|6884|6883|612
1635755100000|2021-11-01 08:25:00|6890.5|6889.5|6893.2|6892.2|6894.5|6893.5|6886.7|6885.7|532
1635755400000|2021-11-01 08:30:00|6893|6892|6893.2|6892.2|6897.2|6896.2|6892.5|6891.5|472
1635755700000|2021-11-01 08:35:00|6893|6892|6892.5|6891.5|6896|6895|6889.5|6888.5|536
1635756000000|2021-11-01 08:40:00|6891.5|6890.5|6892.5|6891.5|6895|6894|6889|6888|469
1635756300000|2021-11-01 08:45:00|6892.7|6891.7|6892|6891|6893.7|6892.7|6889|6888|465
1635756600000|2021-11-01 08:50:00|6892.2|6891.2|6898.2|6897.2|6901.2|6900.2|6892.2|6891.2|793
1635756900000|2021-11-01 08:55:00|6898|6897|6899.7|6898.7|6902|6901|6896|6895|369
1635757200000|2021-11-01 09:00:00|6900|6899|6903.7|6902.7|6905.5|6904.5|6896.5|6895.5|630
1635757500000|2021-11-01 09:05:00|6903.5|6902.5|6908.5|6907.5|6909.2|6908.2|6902|6901|593
1635757800000|2021-11-01 09:10:00|6908.2|6907.2|6907|6906|6909.2|6908.2|6903.5|6902.5|635
1635758100000|2021-11-01 09:15:00|6907.2|6906.2|6903.5|6902.5|6908|6907|6902.7|6901.7|439
1635758400000|2021-11-01 09:20:00|6903.2|6902.2|6905|6904|6905.2|6904.2|6900.5|6899.5|326
1635758700000|2021-11-01 09:25:00|6905.5|6904.5|6902.5|6901.5|6905.5|6904.5|6901.5|6900.5|189
1635759000000|2021-11-01 09:30:00|6902.7|6901.7|6901.2|6900.2|6903.5|6902.5|6899|6898|406
1635759300000|2021-11-01 09:35:00|6901|6900|6902.5|6901.5|6906.2|6905.2|6899|6898|614
1635759600000|2021-11-01 09:40:00|6902.2|6901.2|6903.7|6902.7|6905|6904|6901.5|6900.5|312
1635759900000|2021-11-01 09:45:00|6904|6903|6902|6901|6905|6904|6897|6896|421
1635760200000|2021-11-01 09:50:00|6902.2|6901.2|6902.7|6901.7|6904.2|6903.2|6901|6900|219
1635760500000|2021-11-01 09:55:00|6903|6902|6902.5|6901.5|6905|6904|6901.2|6900.2|239
1635760800000|2021-11-01 10:00:00|6902.2|6901.2|6905.5|6904.5|6906.5|6905.5|6902|6901|277
1635761100000|2021-11-01 10:05:00|6905.2|6904.2|6901.5|6900.5|6905.7|6904.7|6900.5|6899.5|237
1635761400000|2021-11-01 10:10:00|6901.2|6900.2|6900|6899|6902.5|6901.5|6899.5|6898.5|197
1635761700000|2021-11-01 10:15:00|6900.2|6899.2|6900|6899|6901|6900|6897.5|6896.5|326
1635762000000|2021-11-01 10:20:00|6899.7|6898.7|6896.7|6895.7|6900.2|6899.2|6895.5|6894.5|491
1635762300000|2021-11-01 10:25:00|6897|6896|6898.5|6897.5|6901|6900|6896.2|6895.2|239
1635762600000|2021-11-01 10:30:00|6898.2|6897.2|6902.5|6901.5|6902.5|6901.5|6897.5|6896.5|204
1635762900000|2021-11-01 10:35:00|6902.2|6901.2|6901.5|6900.5|6902.5|6901.5|6898.5|6897.5|128
1635763200000|2021-11-01 10:40:00|6901.2|6900.2|6897.5|6896.5|6901.5|6900.5|6897|6896|226
1635763500000|2021-11-01 10:45:00|6897.7|6896.7|6895|6894|6898|6897|6894|6893|329
1635763800000|2021-11-01 10:50:00|6894.7|6893.7|6891|6890|6895.5|6894.5|6890|6889|321
1635764100000|2021-11-01 10:55:00|6891.5|6890.5|6891.7|6890.7|6892.5|6891.5|6890.2|6889.2|236
1635764400000|2021-11-01 11:00:00|6892|6891|6895|6894|6897|6896|6891|6890|170
1635764700000|2021-11-01 11:05:00|6894.7|6893.7|6892.2|6891.2|6895|6894|6891|6890|111
1635765000000|2021-11-01 11:10:00|6892.5|6891.5|6890.5|6889.5|6892.5|6891.5|6889.5|6888.5|185
1635765300000|2021-11-01 11:15:00|6890.2|6889.2|6887.5|6886.5|6890.5|6889.5|6887.5|6886.5|182
1635765600000|2021-11-01 11:20:00|6887.2|6886.2|6890.2|6889.2|6891|6890|6887.2|6886.2|235
1635765900000|2021-11-01 11:25:00|6890|6889|6890|6889|6891|6890|6889|6888|109
1635766200000|2021-11-01 11:30:00|6889.7|6888.7|6886.5|6885.5|6889.7|6888.7|6886.5|6885.5|165
1635766500000|2021-11-01 11:35:00|6886.2|6885.2|6887|6886|6887|6886|6884.5|6883.5|200
1635766800000|2021-11-01 11:40:00|6886.7|6885.7|6885.5|6884.5|6887.7|6886.7|6883.2|6882.2|145
1635767100000|2021-11-01 11:45:00|6885.2|6884.2|6886.5|6885.5|6886.7|6885.7|6884.7|6883.7|153
1635767400000|2021-11-01 11:50:00|6886.2|6885.2|6889|6888|6889.7|6888.7|6885.5|6884.5|139
1635767700000|2021-11-01 11:55:00|6888.7|6887.7|6889|6888|6889.5|6888.5|6886.5|6885.5|142
1635768000000|2021-11-01 12:00:00|6888.7|6887.7|6886.5|6885.5|6889|6888|6886|6885|175
1635768300000|2021-11-01 12:05:00|6886.2|6885.2|6881|6880|6886.5|6885.5|6880.5|6879.5|226
1635768600000|2021-11-01 12:10:00|6881.5|6880.5|6881.2|6880.2|6883.5|6882.5|6880|6879|143
1635768900000|2021-11-01 12:15:00|6881|6880|6880.7|6879.7|6881.5|6880.5|6879|6878|115
1635769200000|2021-11-01 12:20:00|6881|6880|6879.5|6878.5|6882.5|6881.5|6877|6876|241
1635769500000|2021-11-01 12:25:00|6879.2|6878.2|6881|6880|6881.5|6880.5|6878|6877|180
1635769800000|2021-11-01 12:30:00|6881.2|6880.2|6878|6877|6881.2|6880.2|6876.5|6875.5|158
1635770100000|2021-11-01 12:35:00|6877.7|6876.7|6881.5|6880.5|6883|6882|6877.7|6876.7|285
1635770400000|2021-11-01 12:40:00|6881.2|6880.2|6880.5|6879.5|6882.2|6881.2|6878.5|6877.5|161
1635770700000|2021-11-01 12:45:00|6880.2|6879.2|6882.5|6881.5|6884.2|6883.2|6879.5|6878.5|210
1635771000000|2021-11-01 12:50:00|6882.2|6881.2|6883.2|6882.2|6883.2|6882.2|6880|6879|179
1635771300000|2021-11-01 12:55:00|6883|6882|6880.2|6879.2|6883.5|6882.5|6880.2|6879.2|119
1635771600000|2021-11-01 13:00:00|6880|6879|6878|6877|6881.5|6880.5|6877.7|6876.7|209
1635771900000|2021-11-01 13:05:00|6878.5|6877.5|6878.5|6877.5|6879.2|6878.2|6876|6875|140
1635772200000|2021-11-01 13:10:00|6878.2|6877.2|6878.5|6877.5|6879.7|6878.7|6877|6876|155
1635772500000|2021-11-01 13:15:00|6878.7|6877.7|6880.5|6879.5|6880.5|6879.5|6877|6876|240
1635772800000|2021-11-01 13:20:00|6880.2|6879.2|6881.5|6880.5|6882|6881|6879.5|6878.5|132
1635773100000|2021-11-01 13:25:00|6881.7|6880.7|6880.2|6879.2|6882|6881|6879.2|6878.2|151
1635773400000|2021-11-01 13:30:00|6880|6879|6886.5|6885.5|6886.5|6885.5|6873.7|6872.7|824
1635773700000|2021-11-01 13:35:00|6886.2|6885.2|6893.5|6892.5|6894.3|6893.3|6884|6883|925
1635774000000|2021-11-01 13:40:00|6893.8|6892.8|6888.3|6887.3|6893.8|6892.8|6886.5|6885.5|390
1635774300000|2021-11-01 13:45:00|6888.5|6887.5|6879.8|6878.8|6889.5|6888.5|6878.8|6877.8|550
1635774600000|2021-11-01 13:50:00|6879.5|6878.5|6883.3|6882.3|6885.3|6884.3|6878|6877|395
1635774900000|2021-11-01 13:55:00|6883|6882|6883.5|6882.5|6885.3|6884.3|6881.8|6880.8|199
1635775200000|2021-11-01 14:00:00|6883.3|6882.3|6877.3|6876.3|6884.3|6883.3|6875.3|6874.3|450
1635775500000|2021-11-01 14:05:00|6877.5|6876.5|6883.3|6882.3|6884.3|6883.3|6877|6876|362
1635775800000|2021-11-01 14:10:00|6883.5|6882.5|6885.8|6884.8|6886|6885|6880.8|6879.8|215
1635776100000|2021-11-01 14:15:00|6886.8|6885.8|6883|6882|6887.8|6886.8|6882.3|6881.3|267
1635776400000|2021-11-01 14:20:00|6883.3|6882.3|6882.8|6881.8|6885.8|6884.8|6881.3|6880.3|281
1635776700000|2021-11-01 14:25:00|6883|6882|6885.3|6884.3|6887.5|6886.5|6882.8|6881.8|186
1635777000000|2021-11-01 14:30:00|6885|6884|6884.5|6883.5|6886.3|6885.3|6881.5|6880.5|272
1635777300000|2021-11-01 14:35:00|6884.3|6883.3|6886.3|6885.3|6888.3|6887.3|6881|6880|375
1635777600000|2021-11-01 14:40:00|6886|6885|6887.8|6886.8|6889.3|6888.3|6885.3|6884.3|201
1635777900000|2021-11-01 14:45:00|6887.5|6886.5|6888.3|6887.3|6890.3|6889.3|6886.8|6885.8|285
1635778200000|2021-11-01 14:50:00|6888|6887|6889.3|6888.3|6890.3|6889.3|6885.3|6884.3|328
1635778500000|2021-11-01 14:55:00|6889|6888|6895.8|6894.8|6896|6895|6888.5|6887.5|305
1635778800000|2021-11-01 15:00:00|6895.5|6894.5|6900.3|6899.3|6902.3|6901.3|6895.3|6894.3|369
1635779100000|2021-11-01 15:05:00|6900|6899|6899.8|6898.8|6902.3|6901.3|6899.8|6898.8|430
1635779400000|2021-11-01 15:10:00|6900.2|6899.2|6898.2|6897.2|6900.2|6899.2|6897.2|6896.2|494
1635779700000|2021-11-01 15:15:00|6898.4|6897.4|6898.7|6897.7|6900.2|6899.2|6897.2|6896.2|298
1635780000000|2021-11-01 15:20:00|6898.4|6897.4|6899.2|6898.2|6901.2|6900.2|6897.9|6896.9|312
1635780300000|2021-11-01 15:25:00|6898.7|6897.7|6897.2|6896.2|6899.2|6898.2|6895.9|6894.9|282
1635780600000|2021-11-01 15:30:00|6897.4|6896.4|6898.2|6897.2|6899.2|6898.2|6895.7|6894.7|525
1635780900000|2021-11-01 15:35:00|6897.7|6896.7|6893.2|6892.2|6898.7|6897.7|6891.7|6890.7|326
1635781200000|2021-11-01 15:40:00|6892.9|6891.9|6895.2|6894.2|6895.7|6894.7|6891.7|6890.7|330
1635781500000|2021-11-01 15:45:00|6894.7|6893.7|6896.9|6895.9|6897.2|6896.2|6892.7|6891.7|302
1635781800000|2021-11-01 15:50:00|6897.2|6896.2|6897.7|6896.7|6898.7|6897.7|6895.7|6894.7|230
1635782100000|2021-11-01 15:55:00|6897.9|6896.9|6899.9|6898.9|6902.2|6901.2|6897.2|6896.2|423
1635782400000|2021-11-01 16:00:00|6899.7|6898.7|6902.9|6901.9|6902.9|6901.9|6898.2|6897.2|420
1635782700000|2021-11-01 16:05:00|6903.2|6902.2|6901.2|6900.2|6903.9|6902.9|6899.7|6898.7|349
1635783000000|2021-11-01 16:10:00|6900.9|6899.9|6902.7|6901.7|6903.7|6902.7|6899.7|6898.7|295
1635783300000|2021-11-01 16:15:00|6902.4|6901.4|6899.7|6898.7|6902.7|6901.7|6898.7|6897.7|363
1635783600000|2021-11-01 16:20:00|6899.2|6898.2|6902.7|6901.7|6903.2|6902.2|6899.2|6898.2|689
1635783900000|2021-11-01 16:25:00|6902.9|6901.9|6902.2|6901.2|6903.4|6902.4|6897.7|6896.7|1390
1635784200000|2021-11-01 16:30:00|6902.7|6900.7|6895.2|6893.2|6904.7|6902.7|6895.2|6893.2|2906
1635784500000|2021-11-01 16:35:00|6895.4|6893.4|6898.7|6896.7|6899.2|6897.2|6894.7|6892.7|1047
1635784800000|2021-11-01 16:40:00|6898.9|6896.9|6900.7|6898.7|6901.2|6899.2|6898.7|6896.7|316
1635785100000|2021-11-01 16:45:00|6900.9|6898.9|6901.7|6899.7|6902.4|6900.4|6900.4|6898.4|143
1635785400000|2021-11-01 16:50:00|6901.9|6899.9|6901.2|6899.2|6902.2|6900.2|6900.2|6898.2|274
1635785700000|2021-11-01 16:55:00|6901.4|6899.4|6901.7|6899.7|6901.7|6899.7|6900.7|6898.7|124
1635786000000|2021-11-01 17:00:00|6901.9|6899.9|6900.7|6898.7|6902.7|6900.7|6900.7|6898.7|96
1635786300000|2021-11-01 17:05:00|6900.9|6898.9|6900.2|6898.2|6901.7|6899.7|6899.7|6897.7|115
1635786600000|2021-11-01 17:10:00|6899.7|6897.7|6900.9|6898.9|6900.9|6898.9|6898.7|6896.7|94
1635786900000|2021-11-01 17:15:00|6901.2|6899.2|6900.7|6898.7|6902.4|6900.4|6900.4|6898.4|87
1635787200000|2021-11-01 17:20:00|6900.4|6898.4|6898.2|6896.2|6900.7|6898.7|6897.4|6895.4|134
1635787500000|2021-11-01 17:25:00|6897.9|6895.9|6897.2|6895.2|6899.7|6897.7|6896.4|6894.4|84
1635787800000|2021-11-01 17:30:00|6896.9|6894.9|6897.4|6895.4|6898.2|6896.2|6895.4|6893.4|44
1635788100000|2021-11-01 17:35:00|6897.2|6895.2|6898.9|6896.9|6899.4|6897.4|6897.2|6895.2|11
1635788400000|2021-11-01 17:40:00|6898.7|6896.7|6894.4|6892.4|6899.2|6897.2|6894.4|6892.4|77
1635788700000|2021-11-01 17:45:00|6894.7|6892.7|6895.4|6893.4|6896.4|6894.4|6894.7|6892.7|14
1635789000000|2021-11-01 17:50:00|6895.2|6893.2|6894.2|6892.2|6895.9|6893.9|6893.7|6891.7|82
1635789300000|2021-11-01 17:55:00|6894.4|6892.4|6895.7|6893.7|6896.4|6894.4|6894.4|6892.4|60
1635789600000|2021-11-01 18:00:00|6895.2|6893.2|6893.9|6891.9|6896.9|6894.9|6893.4|6891.4|46
1635789900000|2021-11-01 18:05:00|6893.7|6891.7|6892.4|6890.4|6894.7|6892.7|6889.7|6887.7|163
1635790200000|2021-11-01 18:10:00|6892.7|6890.7|6889.2|6887.2|6893.4|6891.4|6888.2|6886.2|178
1635790500000|2021-11-01 18:15:00|6888.7|6886.7|6886.7|6884.7|6889.9|6887.9|6884.7|6882.7|109
1635790800000|2021-11-01 18:20:00|6886.9|6884.9|6889.9|6887.9|6890.4|6888.4|6886.7|6884.7|62
1635791100000|2021-11-01 18:25:00|6889.7|6887.7|6888.9|6886.9|6890.2|6888.2|6888.2|6886.2|51
1635791400000|2021-11-01 18:30:00|6888.7|6886.7|6891.7|6889.7|6892.2|6890.2|6888.7|6886.7|32
1635791700000|2021-11-01 18:35:00|6891.4|6889.4|6889.7|6887.7|6891.7|6889.7|6889.7|6887.7|48
1635792000000|2021-11-01 18:40:00|6889.9|6887.9|6892.2|6890.2|6892.2|6890.2|6889.7|6887.7|60
1635792300000|2021-11-01 18:45:00|6891.9|6889.9|6893.7|6891.7|6893.7|6891.7|6891.7|6889.7|29
1635792600000|2021-11-01 18:50:00|6894.2|6892.2|6891.2|6889.2|6894.2|6892.2|6890.7|6888.7|24
1635792900000|2021-11-01 18:55:00|6891.4|6889.4|6891.2|6889.2|6892.9|6890.9|6891.2|6889.2|20
1635793200000|2021-11-01 19:00:00|6890.7|6888.7|6892.7|6890.7|6892.7|6890.7|6889.7|6887.7|32
1635793500000|2021-11-01 19:05:00|6892.9|6890.9|6893.2|6891.2|6893.2|6891.2|6891.9|6889.9|20
1635793800000|2021-11-01 19:10:00|6893.4|6891.4|6894.4|6892.4|6894.4|6892.4|6893.4|6891.4|15
1635794100000|2021-11-01 19:15:00|6894.2|6892.2|6893.4|6891.4|6894.4|6892.4|6893.2|6891.2|33
1635794400000|2021-11-01 19:20:00|6893.7|6891.7|6895.9|6893.9|6895.9|6893.9|6890.9|6888.9|31
1635794700000|2021-11-01 19:25:00|6896.2|6894.2|6894.4|6892.4|6896.2|6894.2|6894.2|6892.2|61
1635795000000|2021-11-01 19:30:00|6894.7|6892.7|6898.2|6896.2|6898.2|6896.2|6894.4|6892.4|67
1635795300000|2021-11-01 19:35:00|6897.9|6895.9|6897.4|6895.4|6898.2|6896.2|6896.7|6894.7|97
1635795600000|2021-11-01 19:40:00|6897.7|6895.7|6898.7|6896.7|6898.7|6896.7|6895.7|6893.7|93
1635795900000|2021-11-01 19:45:00|6898.4|6896.4|6900.4|6898.4|6900.7|6898.7|6898.2|6896.2|73
1635796200000|2021-11-01 19:50:00|6900.7|6898.7|6902.4|6900.4|6904.7|6902.7|6900.7|6898.7|149
1635796500000|2021-11-01 19:55:00|6902.7|6900.7|6907.4|6905.4|6909.7|6907.7|6901.9|6899.9|152
1635796800000|2021-11-01 20:00:00|6906.9|6904.9|6902.9|6900.9|6907.2|6905.2|6902.7|6900.7|31
1635797100000|2021-11-01 20:05:00|6903.2|6901.2|6901.9|6899.9|6903.4|6901.4|6901.7|6899.7|25
1635797400000|2021-11-01 20:10:00|6901.7|6899.7|6902.4|6900.4|6902.9|6900.9|6900.9|6898.9|10
1635797700000|2021-11-01 20:15:00|6902.7|6900.7|6900.4|6898.4|6902.7|6900.7|6899.7|6897.7|22
1635798000000|2021-11-01 20:20:00|6900.7|6898.7|6901.2|6899.2|6901.2|6899.2|6900.4|6898.4|6
1635798300000|2021-11-01 20:25:00|6901.4|6899.4|6900.9|6898.9|6901.9|6899.9|6900.9|6898.9|9
1635798600000|2021-11-01 20:30:00|6900.7|6898.7|6901.9|6899.9|6901.9|6899.9|6900.4|6898.4|11
1635798900000|2021-11-01 20:35:00|6901.7|6899.7|6902.4|6900.4|6902.4|6900.4|6901.2|6899.2|5
1635799200000|2021-11-01 20:40:00|6902.2|6900.2|6902.2|6900.2|6902.2|6900.2|6901.9|6899.9|2
1635799500000|2021-11-01 20:45:00|6901.9|6899.9|6901.9|6899.9|6902.9|6900.9|6901.9|6899.9|36
1635799800000|2021-11-01 20:50:00|6901.7|6899.7|6900.2|6898.2|6901.9|6899.9|6900.2|6898.2|52
1635800100000|2021-11-01 20:55:00|6899.9|6897.9|6901.7|6899.7|6902.4|6900.4|6899.7|6897.7|28
1635800400000|2021-11-01 21:00:00|6903.2|6899.2|6902.7|6898.7|6903.2|6899.2|6902.5|6898.5|0
1635800700000|2021-11-01 21:05:00|6902.5|6898.5|6902.5|6898.5|6902.6|6898.6|6902.3|6898.3|0
1635801000000|2021-11-01 21:10:00|6902.3|6898.3|6902|6898|6902.3|6898.3|6901.8|6897.8|0
1635801300000|2021-11-01 21:15:00|6902.1|6898.1|6902.2|6898.2|6902.4|6898.4|6901.8|6897.8|0
1635801600000|2021-11-01 21:20:00|6902.3|6898.3|6902.3|6898.3|6902.5|6898.5|6902.3|6898.3|0
1635801900000|2021-11-01 21:25:00|6901.8|6897.8|6902.2|6898.2|6902.2|6898.2|6901.8|6897.8|0
1635802200000|2021-11-01 21:30:00|6902.1|6898.1|6902|6898|6902.2|6898.2|6902|6898|0
1635802500000|2021-11-01 21:35:00|6902.2|6898.2|6902|6898|6902.2|6898.2|6902|6898|0
1635802800000|2021-11-01 21:40:00|6902.2|6898.2|6902.2|6898.2|6902.2|6898.2|6902|6898|0
1635803100000|2021-11-01 21:45:00|6902.3|6898.3|6902.3|6898.3|6902.3|6898.3|6902.3|6898.3|0
1635803400000|2021-11-01 21:50:00|6902.2|6898.2|6902.5|6898.5|6902.5|6898.5|6902.2|6898.2|0
1635803700000|2021-11-01 21:55:00|6902.6|6898.6|6902.3|6898.3|6902.7|6898.7|6902.3|6898.3|0
1635804000000|2021-11-01 22:00:00|6902.4|6898.4|6903.1|6899.1|6903.8|6899.8|6900.6|6896.6|0
1635804300000|2021-11-01 22:05:00|6903|6899|6902.5|6898.5|6903.3|6899.3|6902.2|6898.2|0
1635804600000|2021-11-01 22:10:00|6902.8|6898.8|6902.5|6898.5|6903.3|6899.3|6902.5|6898.5|0
1635804900000|2021-11-01 22:15:00|6902.4|6898.4|6901.1|6897.1|6902.4|6898.4|6901.1|6897.1|0
1635805200000|2021-11-01 22:20:00|6901.4|6897.4|6903.2|6899.2|6903.5|6899.5|6901.1|6897.1|0
1635805500000|2021-11-01 22:25:00|6903.3|6899.3|6905|6901|6905|6901|6903.2|6899.2|0
1635805800000|2021-11-01 22:30:00|6905.4|6901.4|6904.8|6900.8|6906.4|6902.4|6904.8|6900.8|0
1635806100000|2021-11-01 22:35:00|6904.9|6900.9|6906.7|6902.7|6906.7|6902.7|6904.8|6900.8|0
1635806400000|2021-11-01 22:40:00|6907|6903|6908.6|6904.6|6908.6|6904.6|6907|6903|0
1635806700000|2021-11-01 22:45:00|6908.5|6904.5|6906.7|6902.7|6908.6|6904.6|6906.7|6902.7|0
1635807000000|2021-11-01 22:50:00|6906.6|6902.6|6907.1|6903.1|6907.1|6903.1|6906.4|6902.4|0
1635807300000|2021-11-01 22:55:00|6907.5|6903.5|6907.6|6903.6|6908.6|6904.6|6907|6903|0
1635807600000|2021-11-01 23:00:00|6907.5|6903.5|6905.3|6901.3|6907.7|6903.7|6904.5|6900.5|0
1635807900000|2021-11-01 23:05:00|6905.1|6901.1|6904.2|6900.2|6905.3|6901.3|6902.2|6898.2|0
1635808200000|2021-11-01 23:10:00|6904.5|6900.5|6902.3|6898.3|6904.8|6900.8|6901.5|6897.5|0
1635808500000|2021-11-01 23:15:00|6902.6|6898.6|6904.2|6900.2|6904.5|6900.5|6902.3|6898.3|0
1635808800000|2021-11-01 23:20:00|6904.5|6900.5|6904.2|6900.2|6905.3|6901.3|6904.2|6900.2|0
1635809100000|2021-11-01 23:25:00|6904.3|6900.3|6905.6|6901.6|6906.4|6902.4|6904.3|6900.3|0
1635809400000|2021-11-01 23:30:00|6905.5|6901.5|6902.6|6898.6|6905.5|6901.5|6902.3|6898.3|0
1635809700000|2021-11-01 23:35:00|6902.7|6898.7|6902.6|6898.6|6903.4|6899.4|6902|6898|0
1635810000000|2021-11-01 23:40:00|6902.3|6898.3|6903.1|6899.1|6903.4|6899.4|6902|6898|0
1635810300000|2021-11-01 23:45:00|6903.2|6899.2|6903.1|6899.1|6903.7|6899.7|6903.1|6899.1|0
1635810600000|2021-11-01 23:50:00|6903.4|6899.4|6902.6|6898.6|6903.4|6899.4|6902.3|6898.3|0
1635810900000|2021-11-01 23:55:00|6902.7|6898.7|6901.2|6897.2|6903.4|6899.4|6901.2|6897.2|0
1635811200000|2021-11-02 00:00:00|6901.3|6897.3|6901.5|6897.5|6903|6899|6899.8|6895.8|0
1635811500000|2021-11-02 00:05:00|6901.9|6897.9|6900.9|6896.9|6902.8|6898.8|6900.9|6896.9|0
1635811800000|2021-11-02 00:10:00|6900.6|6896.6|6900.3|6896.3|6900.9|6896.9|6899.2|6895.2|0
1635812100000|2021-11-02 00:15:00|6900.6|6896.6|6896.2|6893.2|6901.2|6897.7|6895.7|6892.7|0
1635812400000|2021-11-02 00:20:00|6896.6|6893.6|6898.2|6895.2|6899.1|6896.1|6896.6|6893.6|0
1635812700000|2021-11-02 00:25:00|6898.3|6895.3|6898.4|6895.4|6899|6896|6897.4|6894.4|0
1635813000000|2021-11-02 00:30:00|6898.7|6895.7|6899.9|6896.9|6900|6897|6898.7|6895.7|0
1635813300000|2021-11-02 00:35:00|6900|6897|6900.7|6897.7|6900.7|6897.7|6899.9|6896.9|0
1635813600000|2021-11-02 00:40:00|6900.4|6897.4|6899.9|6896.9|6900.4|6897.4|6899.9|6896.9|0
1635813900000|2021-11-02 00:45:00|6899.5|6896.5|6899.2|6896.2|6900|6897|6898|6895|0
1635814200000|2021-11-02 00:50:00|6899.4|6896.4|6898.5|6895.5|6901.5|6898.5|6898.5|6895.5|0
1635814500000|2021-11-02 00:55:00|6898.6|6895.6|6899.3|6896.3|6899.3|6896.3|6897.7|6894.7|0
1635814800000|2021-11-02 01:00:00|6899.4|6896.4|6902.9|6899.9|6904.1|6901.1|6899.3|6896.3|0
1635815100000|2021-11-02 01:05:00|6903|6900|6905.3|6902.3|6906|6903|6903|6900|0
1635815400000|2021-11-02 01:10:00|6905.6|6902.6|6903|6900|6906.8|6903.8|6902.9|6899.9|0
1635815700000|2021-11-02 01:15:00|6902.9|6899.9|6900.7|6897.7|6903.3|6900.3|6900.7|6897.7|0
1635816000000|2021-11-02 01:20:00|6900.9|6897.9|6899.2|6896.2|6902.2|6899.2|6899.2|6896.2|0
1635816300000|2021-11-02 01:25:00|6899.3|6896.3|6899.8|6896.8|6899.9|6896.9|6899|6896|0
1635816600000|2021-11-02 01:30:00|6900.1|6897.1|6896|6893|6901.3|6898.3|6895|6892|0
1635816900000|2021-11-02 01:35:00|6896.2|6893.2|6896.3|6893.3|6897.2|6894.2|6894.5|6891.5|0
1635817200000|2021-11-02 01:40:00|6896.2|6893.2|6897.7|6894.7|6897.8|6894.8|6894.7|6891.7|0
1635817500000|2021-11-02 01:45:00|6897.8|6894.8|6895.8|6892.8|6898.5|6895.5|6895.4|6892.4|0
1635817800000|2021-11-02 01:50:00|6896|6893|6897|6894|6897.8|6894.8|6894.7|6891.7|0
1635818100000|2021-11-02 01:55:00|6896.7|6893.7|6895.5|6892.5|6897|6894|6895.1|6892.1|0
1635818400000|2021-11-02 02:00:00|6895.8|6892.8|6897.4|6894.4|6897.8|6894.8|6895.5|6892.5|0
1635818700000|2021-11-02 02:05:00|6897.5|6894.5|6893.6|6890.6|6897.8|6894.8|6893.2|6890.2|0
1635819000000|2021-11-02 02:10:00|6893.7|6890.7|6894.8|6891.8|6894.9|6891.9|6893.6|6890.6|0
1635819300000|2021-11-02 02:15:00|6894.7|6891.7|6894|6891|6894.9|6891.9|6893.3|6890.3|0
1635819600000|2021-11-02 02:20:00|6893.6|6890.6|6893.3|6890.3|6894.7|6891.7|6892.5|6889.5|0
1635819900000|2021-11-02 02:25:00|6893.6|6890.6|6892.6|6889.6|6894.1|6891.1|6892.6|6889.6|0
1635820200000|2021-11-02 02:30:00|6892.4|6889.4|6886.7|6883.7|6892.6|6889.6|6886.7|6883.7|0
1635820500000|2021-11-02 02:35:00|6886.4|6883.4|6886.8|6883.8|6887.2|6884.2|6885.6|6882.6|0
1635820800000|2021-11-02 02:40:00|6886.5|6883.5|6885|6882|6887.2|6884.2|6884.9|6881.9|0
1635821100000|2021-11-02 02:45:00|6884.9|6881.9|6885|6882|6885.8|6882.8|6884.2|6881.2|0
1635821400000|2021-11-02 02:50:00|6885.1|6882.1|6885|6882|6886.5|6883.5|6885|6882|0
1635821700000|2021-11-02 02:55:00|6885.1|6882.1|6885.8|6882.8|6885.8|6882.8|6884.3|6881.3|0
1635822000000|2021-11-02 03:00:00|6885.7|6882.7|6887.5|6884.5|6887.5|6884.5|6885.5|6882.5|0
1635822300000|2021-11-02 03:05:00|6887.6|6884.6|6888.2|6885.2|6888.3|6885.3|6887.5|6884.5|0
1635822600000|2021-11-02 03:10:00|6888.1|6885.1|6885.7|6882.7|6888.2|6885.2|6884.8|6881.8|0
1635822900000|2021-11-02 03:15:00|6885.8|6882.8|6884.9|6881.9|6887.2|6884.2|6884.9|6881.9|0
1635823200000|2021-11-02 03:20:00|6884.8|6881.8|6885.9|6882.9|6885.9|6882.9|6882.8|6879.8|0
1635823500000|2021-11-02 03:25:00|6885.8|6882.8|6886.6|6883.6|6887.3|6884.3|6885.8|6882.8|0
1635823800000|2021-11-02 03:30:00|6886.8|6883.8|6887.7|6884.7|6889.2|6886.2|6886.8|6883.8|0
1635824100000|2021-11-02 03:35:00|6887.9|6884.9|6889.3|6886.3|6889.3|6886.3|6887.7|6884.7|0
1635824400000|2021-11-02 03:40:00|6889.6|6886.6|6889.6|6886.6|6890|6887|6889.2|6886.2|0
1635824700000|2021-11-02 03:45:00|6889.7|6886.7|6889.9|6886.9|6890|6887|6889.2|6886.2|0
1635825000000|2021-11-02 03:50:00|6890|6887|6889.5|6886.5|6890|6887|6889.2|6886.2|0
1635825300000|2021-11-02 03:55:00|6889.7|6886.7|6890.8|6887.8|6890.8|6887.8|6889.7|6886.7|0
1635825600000|2021-11-02 04:00:00|6890.7|6887.7|6890.4|6887.4|6890.8|6887.8|6890.1|6887.1|0
1635825900000|2021-11-02 04:05:00|6890.5|6887.5|6890.5|6887.5|6891.6|6888.6|6890.1|6887.1|0
1635826200000|2021-11-02 04:10:00|6890.6|6887.6|6891.7|6888.7|6891.7|6888.7|6890.6|6887.6|0
1635826500000|2021-11-02 04:15:00|6891.6|6888.6|6890.1|6887.1|6891.6|6888.6|6890.1|6887.1|0
1635826800000|2021-11-02 04:20:00|6890.2|6887.2|6888.7|6885.7|6890.2|6887.2|6888.6|6885.6|0
1635827100000|2021-11-02 04:25:00|6888.6|6885.6|6889.4|6886.4|6889.4|6886.4|6887.9|6884.9|0
1635827400000|2021-11-02 04:30:00|6889.5|6886.5|6888.7|6885.7|6890.2|6887.2|6888.7|6885.7|0
1635827700000|2021-11-02 04:35:00|6888.8|6885.8|6886.5|6883.5|6889.1|6886.1|6886.5|6883.5|0
1635828000000|2021-11-02 04:40:00|6886.8|6883.8|6888|6885|6888|6885|6886.8|6883.8|0
1635828300000|2021-11-02 04:45:00|6887.9|6884.9|6888|6885|6888|6885|6887.9|6884.9|0
1635828600000|2021-11-02 04:50:00|6887.2|6884.2|6886.1|6883.1|6887.2|6884.2|6885.7|6882.7|0
1635828900000|2021-11-02 04:55:00|6886|6883|6885.7|6882.7|6886.9|6883.9|6885.7|6882.7|0
1635829200000|2021-11-02 05:00:00|6885.9|6882.9|6885.6|6882.6|6886.8|6883.8|6884.1|6881.1|0
1635829500000|2021-11-02 05:05:00|6885.5|6882.5|6886.3|6883.3|6886.7|6883.7|6884.9|6881.9|0
1635829800000|2021-11-02 05:10:00|6886.1|6883.1|6887.6|6884.6|6887.6|6884.6|6885.9|6882.9|0
1635830100000|2021-11-02 05:15:00|6887.4|6884.4|6886.3|6883.3|6887.6|6884.6|6885.1|6882.1|0
1635830400000|2021-11-02 05:20:00|6886.6|6883.6|6887.1|6884.1|6887.1|6884.1|6886.3|6883.3|0
1635830700000|2021-11-02 05:25:00|6886.9|6883.9|6887.5|6884.5|6888.6|6885.6|6886.3|6883.3|0
1635831000000|2021-11-02 05:30:00|6887.1|6884.1|6889.4|6886.4|6890.2|6887.2|6887.1|6884.1|0
1635831300000|2021-11-02 05:35:00|6889.5|6886.5|6895.5|6892.5|6895.9|6892.9|6889.4|6886.4|0
1635831600000|2021-11-02 05:40:00|6895.6|6892.6|6894.1|6891.1|6896.4|6893.4|6893.4|6890.4|0
1635831900000|2021-11-02 05:45:00|6894.2|6891.2|6893.6|6890.6|6894.8|6891.8|6893.3|6890.3|0
1635832200000|2021-11-02 05:50:00|6893.7|6890.7|6894.1|6891.1|6895.6|6892.6|6893.7|6890.7|0
1635832500000|2021-11-02 05:55:00|6894|6891|6894|6891|6894|6891|6892.8|6889.8|0
1635832800000|2021-11-02 06:00:00|6893.8|6890.8|6891.2|6888.2|6894|6891|6890.9|6887.9|0
1635833100000|2021-11-02 06:05:00|6891.1|6888.1|6892.5|6889.5|6892.5|6889.5|6890.1|6887.1|0
1635833400000|2021-11-02 06:10:00|6892.4|6889.4|6890.3|6887.3|6892.5|6889.5|6890.3|6887.3|0
1635833700000|2021-11-02 06:15:00|6890.4|6887.4|6892.1|6889.1|6892.6|6889.6|6890.2|6887.2|0
1635834000000|2021-11-02 06:20:00|6892.3|6889.3|6891.8|6888.8|6893.3|6890.3|6891.7|6888.7|0
1635834300000|2021-11-02 06:25:00|6891.7|6888.7|6889.5|6886.5|6891.8|6888.8|6889.1|6886.1|0
1635834600000|2021-11-02 06:30:00|6889.2|6886.2|6890.2|6887.2|6890.2|6887.2|6888|6885|0
1635834900000|2021-11-02 06:35:00|6890.4|6887.4|6891|6888|6891.8|6888.8|6890.3|6887.3|0
1635835200000|2021-11-02 06:40:00|6891.1|6888.1|6891.9|6888.9|6891.9|6888.9|6890.3|6887.3|0
1635835500000|2021-11-02 06:45:00|6892.2|6889.2|6893.7|6890.7|6894.1|6891.1|6891.8|6888.8|0
1635835800000|2021-11-02 06:50:00|6893.8|6890.8|6894.4|6891.4|6894.4|6891.4|6892.3|6889.3|0
1635836100000|2021-11-02 06:55:00|6894.2|6891.2|6892.9|6889.9|6894.4|6891.4|6892.1|6889.1|0
1635836400000|2021-11-02 07:00:00|6893.3|6890.3|6890.9|6888.9|6895.7|6893.7|6889.9|6887.9|416
1635836700000|2021-11-02 07:05:00|6890.7|6888.7|6890.2|6888.2|6891.4|6889.4|6889.7|6887.7|55
1635837000000|2021-11-02 07:10:00|6890.4|6888.4|6891.4|6889.4|6891.7|6889.7|6890.2|6888.2|166
1635837300000|2021-11-02 07:15:00|6891.2|6889.2|6892.9|6890.9|6893.9|6891.9|6890.7|6888.7|166
1635837600000|2021-11-02 07:20:00|6893.2|6891.2|6890.9|6888.9|6893.2|6891.2|6890.2|6888.2|54
1635837900000|2021-11-02 07:25:00|6890.7|6888.7|6889.9|6887.9|6890.7|6888.7|6889.2|6887.2|149
1635838200000|2021-11-02 07:30:00|6890.2|6888.2|6890.7|6888.7|6891.2|6889.2|6889.7|6887.7|67
1635838500000|2021-11-02 07:35:00|6890.9|6888.9|6891.2|6889.2|6891.7|6889.7|6890.4|6888.4|46
1635838800000|2021-11-02 07:40:00|6890.9|6888.9|6890.9|6888.9|6891.2|6889.2|6889.2|6887.2|307
1635839100000|2021-11-02 07:45:00|6890.2|6888.2|6891.9|6889.9|6892.7|6890.7|6889.9|6887.9|66
1635839400000|2021-11-02 07:50:00|6892.2|6890.2|6895.9|6893.9|6896.2|6894.2|6891.4|6889.4|56
1635839700000|2021-11-02 07:55:00|6895.7|6893.7|6892.4|6890.4|6895.9|6893.9|6891.7|6889.7|223
1635840000000|2021-11-02 08:00:00|6891.9|6890.9|6884.2|6883.2|6893.4|6892.4|6879.7|6878.7|1927
1635840300000|2021-11-02 08:05:00|6885.2|6884.2|6889.2|6888.2|6894.2|6893.2|6884.2|6883.2|898
1635840600000|2021-11-02 08:10:00|6888.9|6887.9|6892.4|6891.4|6892.9|6891.9|6888.4|6887.4|808
1635840900000|2021-11-02 08:15:00|6892.2|6891.2|6887.7|6886.7|6892.2|6891.2|6886.9|6885.9|530
1635841200000|2021-11-02 08:20:00|6887.9|6886.9|6886.2|6885.2|6888.9|6887.9|6885.4|6884.4|490
1635841500000|2021-11-02 08:25:00|6886.4|6885.4|6891.7|6890.7|6894.7|6893.7|6886.4|6885.4|602
1635841800000|2021-11-02 08:30:00|6890.7|6889.7|6892.7|6891.7|6893.7|6892.7|6888.7|6887.7|352
1635842100000|2021-11-02 08:35:00|6892.4|6891.4|6894.9|6893.9|6898.2|6897.2|6892.2|6891.2|454
1635842400000|2021-11-02 08:40:00|6894.8|6893.8|6898.6|6897.6|6899.6|6898.6|6894.1|6893.1|328
1635842700000|2021-11-02 08:45:00|6898.8|6897.8|6894.8|6893.8|6899.6|6898.6|6889.3|6888.3|412
1635843000000|2021-11-02 08:50:00|6895.1|6894.1|6893.3|6892.3|6897.3|6896.3|6892.8|6891.8|218
1635843300000|2021-11-02 08:55:00|6893.8|6892.8|6891.6|6890.6|6895.6|6894.6|6890.6|6889.6|374
1635843600000|2021-11-02 09:00:00|6891.8|6890.8|6894.6|6893.6|6895.6|6894.6|6890.1|6889.1|433
1635843900000|2021-11-02 09:05:00|6894.3|6893.3|6906.1|6905.1|6907.6|6906.6|6894.1|6893.1|573
1635844200000|2021-11-02 09:10:00|6906.3|6905.3|6907.6|6906.6|6909.8|6908.8|6903.8|6902.8|467
1635844500000|2021-11-02 09:15:00|6907.3|6906.3|6905.1|6904.1|6908.6|6907.6|6903.8|6902.8|390
1635844800000|2021-11-02 09:20:00|6904.8|6903.8|6909.8|6908.8|6911.1|6910.1|6904.6|6903.6|217
1635845100000|2021-11-02 09:25:00|6909.6|6908.6|6907.1|6906.1|6910.6|6909.6|6906.8|6905.8|231
1635845400000|2021-11-02 09:30:00|6907.3|6906.3|6905.6|6904.6|6910.1|6909.1|6905.3|6904.3|164
1635845700000|2021-11-02 09:35:00|6905.3|6904.3|6900.1|6899.1|6906.1|6905.1|6900.1|6899.1|185
1635846000000|2021-11-02 09:40:00|6899.8|6898.8|6904.8|6903.8|6905.1|6904.1|6898.1|6897.1|198
1635846300000|2021-11-02 09:45:00|6904.6|6903.6|6907.6|6906.6|6908.6|6907.6|6903.1|6902.1|124
1635846600000|2021-11-02 09:50:00|6907.3|6906.3|6907.3|6906.3|6908.3|6907.3|6905.1|6904.1|135
1635846900000|2021-11-02 09:55:00|6907.1|6906.1|6911.8|6910.8|6912.3|6911.3|6906.3|6905.3|301
1635847200000|2021-11-02 10:00:00|6912.1|6911.1|6914.1|6913.1|6914.6|6913.6|6911.3|6910.3|470
1635847500000|2021-11-02 10:05:00|6913.8|6912.8|6908.1|6907.1|6914.1|6913.1|6908.1|6907.1|387
1635847800000|2021-11-02 10:10:00|6907.8|6906.8|6913.6|6912.6|6914.1|6913.1|6907.8|6906.8|381
1635848100000|2021-11-02 10:15:00|6913.3|6912.3|6914.1|6913.1|6915.6|6914.6|6912.1|6911.1|359
1635848400000|2021-11-02 10:20:00|6914.3|6913.3|6918.1|6917.1|6919.1|6918.1|6914.1|6913.1|692
1635848700000|2021-11-02 10:25:00|6918.3|6917.3|6916.6|6915.6|6920.1|6919.1|6914.6|6913.6|560
1635849000000|2021-11-02 10:30:00|6916.3|6915.3|6920.6|6919.6|6921.6|6920.6|6916.3|6915.3|329
1635849300000|2021-11-02 10:35:00|6920.3|6919.3|6918.6|6917.6|6921.6|6920.6|6917.3|6916.3|143
1635849600000|2021-11-02 10:40:00|6918.8|6917.8|6919.6|6918.6|6920.8|6919.8|6918.3|6917.3|144
1635849900000|2021-11-02 10:45:00|6919.8|6918.8|6920.6|6919.6|6921.6|6920.6|6918.8|6917.8|380
1635850200000|2021-11-02 10:50:00|6920.3|6919.3|6923.8|6922.8|6924.6|6923.6|6919.6|6918.6|195
1635850500000|2021-11-02 10:55:00|6923.6|6922.6|6926.6|6925.6|6926.6|6925.6|6923.1|6922.1|285
1635850800000|2021-11-02 11:00:00|6926.3|6925.3|6921.1|6920.1|6926.8|6925.8|6921.1|6920.1|369
1635851100000|2021-11-02 11:05:00|6920.8|6919.8|6914.8|6913.8|6921.1|6920.1|6914.6|6913.6|342
1635851400000|2021-11-02 11:10:00|6915.1|6914.1|6917.1|6916.1|6918.1|6917.1|6914.6|6913.6|175
1635851700000|2021-11-02 11:15:00|6916.8|6915.8|6916.8|6915.8|6917.6|6916.6|6913.8|6912.8|189
1635852000000|2021-11-02 11:20:00|6916.6|6915.6|6913.8|6912.8|6917.6|6916.6|6913.1|6912.1|148
1635852300000|2021-11-02 11:25:00|6913.6|6912.6|6912.3|6911.3|6913.8|6912.8|6910.6|6909.6|169
1635852600000|2021-11-02 11:30:00|6912.1|6911.1|6913.6|6912.6|6914.6|6913.6|6911.1|6910.1|126
1635852900000|2021-11-02 11:35:00|6913.8|6912.8|6912.1|6911.1|6915.6|6914.6|6911.1|6910.1|187
1635853200000|2021-11-02 11:40:00|6912.3|6911.3|6910.3|6909.3|6914.1|6913.1|6910.3|6909.3|125
1635853500000|2021-11-02 11:45:00|6910.1|6909.1|6908.6|6907.6|6911.6|6910.6|6908.3|6907.3|154
1635853800000|2021-11-02 11:50:00|6908.3|6907.3|6908.1|6907.1|6909.1|6908.1|6905.6|6904.6|268
1635854100000|2021-11-02 11:55:00|6908.3|6907.3|6908.3|6907.3|6908.8|6907.8|6906.1|6905.1|173
1635854400000|2021-11-02 12:00:00|6908.1|6907.1|6911.6|6910.6|6913.1|6912.1|6907.8|6906.8|172
1635854700000|2021-11-02 12:05:00|6911.3|6910.3|6909.3|6908.3|6911.6|6910.6|6908.6|6907.6|62
1635855000000|2021-11-02 12:10:00|6909.1|6908.1|6913.1|6912.1|6914.3|6913.3|6908.8|6907.8|170
1635855300000|2021-11-02 12:15:00|6912.8|6911.8|6911.6|6910.6|6913.3|6912.3|6910.3|6909.3|115
1635855600000|2021-11-02 12:20:00|6911.3|6910.3|6909.6|6908.6|6913.1|6912.1|6908.8|6907.8|109
1635855900000|2021-11-02 12:25:00|6909.1|6908.1|6909.8|6908.8|6910.6|6909.6|6908.8|6907.8|178
1635856200000|2021-11-02 12:30:00|6909.6|6908.6|6910.8|6909.8|6912.6|6911.6|6909.3|6908.3|73
1635856500000|2021-11-02 12:35:00|6910.6|6909.6|6910.1|6909.1|6913.6|6912.6|6909.1|6908.1|178
1635856800000|2021-11-02 12:40:00|6909.9|6908.9|6910.6|6909.6|6910.9|6909.9|6909.4|6908.4|124
1635857100000|2021-11-02 12:45:00|6910.4|6909.4|6908.6|6907.6|6910.9|6909.9|6907.4|6906.4|146
1635857400000|2021-11-02 12:50:00|6908.9|6907.9|6909.4|6908.4|6910.9|6909.9|6908.4|6907.4|181
1635857700000|2021-11-02 12:55:00|6909.6|6908.6|6910.4|6909.4|6910.9|6909.9|6908.4|6907.4|138
1635858000000|2021-11-02 13:00:00|6910.6|6909.6|6910.9|6909.9|6913.9|6912.9|6910.4|6909.4|156
1635858300000|2021-11-02 13:05:00|6910.6|6909.6|6909.4|6908.4|6912.4|6911.4|6908.4|6907.4|182
1635858600000|2021-11-02 13:10:00|6909.6|6908.6|6912.1|6911.1|6912.4|6911.4|6909.6|6908.6|133
1635858900000|2021-11-02 13:15:00|6911.9|6910.9|6907.6|6906.6|6912.1|6911.1|6907.4|6906.4|142
1635859200000|2021-11-02 13:20:00|6907.9|6906.9|6907.4|6906.4|6910.9|6909.9|6906.6|6905.6|167
1635859500000|2021-11-02 13:25:00|6907.1|6906.1|6909.6|6908.6|6910.1|6909.1|6904.4|6903.4|181
1635859800000|2021-11-02 13:30:00|6909.9|6908.9|6906.9|6905.9|6910.9|6909.9|6903.9|6902.9|372
1635860100000|2021-11-02 13:35:00|6906.6|6905.6|6909.9|6908.9|6910.9|6909.9|6905.9|6904.9|271
1635860400000|2021-11-02 13:40:00|6909.6|6908.6|6910.9|6909.9|6911.1|6910.1|6906.9|6905.9|195
1635860700000|2021-11-02 13:45:00|6911.1|6910.1|6911.9|6910.9|6913.9|6912.9|6909.9|6908.9|202
1635861000000|2021-11-02 13:50:00|6911.6|6910.6|6919.4|6918.4|6921.4|6920.4|6909.9|6908.9|444
1635861300000|2021-11-02 13:55:00|6919.1|6918.1|6917.9|6916.9|6919.4|6918.4|6916.4|6915.4|322
1635861600000|2021-11-02 14:00:00|6917.4|6916.4|6917.6|6916.6|6918.4|6917.4|6914.9|6913.9|238
1635861900000|2021-11-02 14:05:00|6918.4|6917.4|6915.6|6914.6|6918.4|6917.4|6913.9|6912.9|439
1635862200000|2021-11-02 14:10:00|6915.9|6914.9|6911.6|6910.6|6916.6|6915.6|6909.9|6908.9|448
1635862500000|2021-11-02 14:15:00|6911.9|6910.9|6910.9|6909.9|6913.4|6912.4|6909.9|6908.9|232
1635862800000|2021-11-02 14:20:00|6911.1|6910.1|6912.9|6911.9|6912.9|6911.9|6909.9|6908.9|356
1635863100000|2021-11-02 14:25:00|6912.6|6911.6|6910.6|6909.6|6912.6|6911.6|6908.9|6907.9|329
1635863400000|2021-11-02 14:30:00|6910.9|6909.9|6913.4|6912.4|6913.4|6912.4|6910.1|6909.1|143
1635863700000|2021-11-02 14:35:00|6913.1|6912.1|6917.9|6916.9|6918.4|6917.4|6911.9|6910.9|197
1635864000000|2021-11-02 14:40:00|6917.6|6916.6|6916.9|6915.9|6918.9|6917.9|6915.9|6914.9|185
1635864300000|2021-11-02 14:45:00|6917.4|6916.4|6917.9|6916.9|6917.9|6916.9|6914.4|6913.4|242
1635864600000|2021-11-02 14:50:00|6917.6|6916.6|6916.9|6915.9|6918.6|6917.6|6916.1|6915.1|269
1635864900000|2021-11-02 14:55:00|6916.6|6915.6|6923.1|6922.1|6923.4|6922.4|6916.4|6915.4|331
1635865200000|2021-11-02 15:00:00|6923.4|6922.4|6926.4|6925.4|6926.9|6925.9|6921.6|6920.6|375
1635865500000|2021-11-02 15:05:00|6926.1|6925.1|6925.4|6924.4|6928.9|6927.9|6925.4|6924.4|309
1635865800000|2021-11-02 15:10:00|6925.7|6924.7|6927.9|6926.9|6928.2|6927.2|6925.2|6924.2|239
1635866100000|2021-11-02 15:15:00|6927.7|6926.7|6925.7|6924.7|6928.2|6927.2|6923.9|6922.9|274
1635866400000|2021-11-02 15:20:00|6925.9|6924.9|6928.2|6927.2|6929.2|6928.2|6923.2|6922.2|291
1635866700000|2021-11-02 15:25:00|6928.4|6927.4|6932.7|6931.7|6932.7|6931.7|6926.7|6925.7|362
1635867000000|2021-11-02 15:30:00|6932.4|6931.4|6933.2|6932.2|6933.2|6932.2|6929.7|6928.7|253
1635867300000|2021-11-02 15:35:00|6933.4|6932.4|6931.7|6930.7|6934.2|6933.2|6931.7|6930.7|180
1635867600000|2021-11-02 15:40:00|6931.4|6930.4|6931.7|6930.7|6931.7|6930.7|6929.4|6928.4|370
1635867900000|2021-11-02 15:45:00|6931.4|6930.4|6929.2|6928.2|6932.7|6931.7|6928.9|6927.9|376
1635868200000|2021-11-02 15:50:00|6928.9|6927.9|6925.7|6924.7|6929.7|6928.7|6925.2|6924.2|427
1635868500000|2021-11-02 15:55:00|6925.4|6924.4|6923.7|6922.7|6926.7|6925.7|6922.9|6921.9|596
1635868800000|2021-11-02 16:00:00|6923.9|6922.9|6926.2|6925.2|6928.4|6927.4|6923.9|6922.9|406
1635869100000|2021-11-02 16:05:00|6925.9|6924.9|6923.2|6922.2|6927.4|6926.4|6922.7|6921.7|338
1635869400000|2021-11-02 16:10:00|6923.4|6922.4|6923.7|6922.7|6924.7|6923.7|6921.9|6920.9|490
1635869700000|2021-11-02 16:15:00|6923.4|6922.4|6923.7|6922.7|6924.2|6923.2|6922.7|6921.7|329
1635870000000|2021-11-02 16:20:00|6923.9|6922.9|6926.2|6925.2|6927.7|6926.7|6923.2|6922.2|1387
1635870300000|2021-11-02 16:25:00|6926.4|6925.4|6927.7|6926.7|6928.4|6927.4|6924.2|6923.2|523
1635870600000|2021-11-02 16:30:00|6928.2|6926.2|6927.9|6925.9|6930.7|6928.7|6926.4|6924.4|3127
1635870900000|2021-11-02 16:35:00|6927.7|6925.7|6930.2|6928.2|6930.4|6928.4|6926.2|6924.2|917
1635871200000|2021-11-02 16:40:00|6929.9|6927.9|6929.7|6927.7|6930.7|6928.7|6928.9|6926.9|159
1635871500000|2021-11-02 16:45:00|6929.9|6927.9|6931.9|6929.9|6932.2|6930.2|6929.2|6927.2|63
1635871800000|2021-11-02 16:50:00|6932.2|6930.2|6931.7|6929.7|6933.2|6931.2|6931.7|6929.7|98
1635872100000|2021-11-02 16:55:00|6931.4|6929.4|6931.7|6929.7|6932.9|6930.9|6930.9|6928.9|138
1635872400000|2021-11-02 17:00:00|6931.4|6929.4|6930.2|6928.2|6931.7|6929.7|6929.7|6927.7|44
1635872700000|2021-11-02 17:05:00|6930.4|6928.4|6929.9|6927.9|6931.2|6929.2|6928.9|6926.9|67
1635873000000|2021-11-02 17:10:00|6930.2|6928.2|6929.9|6927.9|6931.2|6929.2|6929.9|6927.9|33
1635873300000|2021-11-02 17:15:00|6930.2|6928.2|6930.4|6928.4|6930.7|6928.7|6929.4|6927.4|13
1635873600000|2021-11-02 17:20:00|6930.7|6928.7|6931.7|6929.7|6931.7|6929.7|6929.9|6927.9|9
1635873900000|2021-11-02 17:25:00|6931.2|6929.2|6928.4|6926.4|6931.4|6929.4|6928.2|6926.2|74
1635874200000|2021-11-02 17:30:00|6928.2|6926.2|6927.4|6925.4|6929.2|6927.2|6927.2|6925.2|43
1635874500000|2021-11-02 17:35:00|6927.2|6925.2|6930.2|6928.2|6930.2|6928.2|6926.4|6924.4|40
1635874800000|2021-11-02 17:40:00|6930.4|6928.4|6930.9|6928.9|6930.9|6928.9|6929.9|6927.9|49
1635875100000|2021-11-02 17:45:00|6930.7|6928.7|6928.9|6926.9|6930.9|6928.9|6928.2|6926.2|112
1635875400000|2021-11-02 17:50:00|6929.2|6927.2|6929.4|6927.4|6930.7|6928.7|6928.2|6926.2|37
1635875700000|2021-11-02 17:55:00|6929.7|6927.7|6929.7|6927.7|6930.2|6928.2|6928.9|6926.9|28
1635876000000|2021-11-02 18:00:00|6929.9|6927.9|6929.7|6927.7|6930.7|6928.7|6928.4|6926.4|46
1635876300000|2021-11-02 18:05:00|6929.4|6927.4|6928.4|6926.4|6929.7|6927.7|6927.7|6925.7|98
1635876600000|2021-11-02 18:10:00|6928.7|6926.7|6927.4|6925.4|6929.2|6927.2|6926.7|6924.7|136
1635876900000|2021-11-02 18:15:00|6927.2|6925.2|6929.4|6927.4|6929.4|6927.4|6926.2|6924.2|3
1635877200000|2021-11-02 18:20:00|6929.2|6927.2|6927.4|6925.4|6929.4|6927.4|6926.9|6924.9|1
1635877500000|2021-11-02 18:25:00|6927.7|6925.7|6927.4|6925.4|6928.7|6926.7|6926.9|6924.9|14
1635877800000|2021-11-02 18:30:00|6927.7|6925.7|6925.9|6923.9|6927.9|6925.9|6925.9|6923.9|7
1635878100000|2021-11-02 18:35:00|6926.2|6924.2|6928.2|6926.2|6928.2|6926.2|6925.9|6923.9|22
1635878400000|2021-11-02 18:40:00|6928.4|6926.4|6928.2|6926.2|6928.7|6926.7|6924.7|6922.7|184
1635878700000|2021-11-02 18:45:00|6928.4|6926.4|6928.4|6926.4|6929.7|6927.7|6927.9|6925.9|18
1635879000000|2021-11-02 18:50:00|6928.7|6926.7|6928.9|6926.9|6929.2|6927.2|6927.7|6925.7|20
1635879300000|2021-11-02 18:55:00|6929.2|6927.2|6928.7|6926.7|6929.4|6927.4|6928.4|6926.4|12
1635879600000|2021-11-02 19:00:00|6928.9|6926.9|6929.7|6927.7|6930.4|6928.4|6928.7|6926.7|32
1635879900000|2021-11-02 19:05:00|6929.4|6927.4|6929.7|6927.7|6929.9|6927.9|6928.7|6926.7|9
1635880200000|2021-11-02 19:10:00|6929.4|6927.4|6929.7|6927.7|6929.9|6927.9|6928.7|6926.7|27
1635880500000|2021-11-02 19:15:00|6929.9|6927.9|6929.4|6927.4|6930.2|6928.2|6928.2|6926.2|28
1635880800000|2021-11-02 19:20:00|6929.2|6927.2|6928.9|6926.9|6929.4|6927.4|6928.2|6926.2|14
1635881100000|2021-11-02 19:25:00|6929.2|6927.2|6929.7|6927.7|6929.7|6927.7|6928.2|6926.2|21
1635881400000|2021-11-02 19:30:00|6929.9|6927.9|6929.7|6927.7|6929.9|6927.9|6927.7|6925.7|27
1635881700000|2021-11-02 19:35:00|6929.9|6927.9|6928.2|6926.2|6929.9|6927.9|6928.2|6926.2|38
1635882000000|2021-11-02 19:40:00|6927.9|6925.9|6930.7|6928.7|6930.9|6928.9|6927.7|6925.7|58
1635882300000|2021-11-02 19:45:00|6930.4|6928.4|6930.4|6928.4|6932.2|6930.2|6929.9|6927.9|17
1635882600000|2021-11-02 19:50:00|6930.2|6928.2|6927.7|6925.7|6930.4|6928.4|6925.9|6923.9|58
1635882900000|2021-11-02 19:55:00|6927.4|6925.4|6929.7|6927.7|6930.2|6928.2|6926.7|6924.7|142
1635883200000|2021-11-02 20:00:00|6929.4|6927.4|6926.9|6924.9|6929.4|6927.4|6926.7|6924.7|16
1635883500000|2021-11-02 20:05:00|6927.2|6925.2|6927.4|6925.4|6927.9|6925.9|6927.2|6925.2|9
1635883800000|2021-11-02 20:10:00|6927.2|6925.2|6928.9|6926.9|6928.9|6926.9|6927.2|6925.2|2
1635884100000|2021-11-02 20:15:00|6929.2|6927.2|6928.4|6926.4|6929.2|6927.2|6928.2|6926.2|25
1635884400000|2021-11-02 20:20:00|6928.2|6926.2|6928.7|6926.7|6928.7|6926.7|6928.2|6926.2|2
1635884700000|2021-11-02 20:25:00|6928.9|6926.9|6928.7|6926.7|6929.9|6927.9|6928.7|6926.7|23
1635885000000|2021-11-02 20:30:00|6928.4|6926.4|6928.9|6926.9|6929.2|6927.2|6928.2|6926.2|5
1635885300000|2021-11-02 20:35:00|6928.7|6926.7|6930.4|6928.4|6930.4|6928.4|6928.7|6926.7|27
1635885600000|2021-11-02 20:40:00|6930.2|6928.2|6931.2|6929.2|6931.2|6929.2|6930.2|6928.2|11
1635885900000|2021-11-02 20:45:00|6930.9|6928.9|6930.4|6928.4|6931.2|6929.2|6929.7|6927.7|19
1635886200000|2021-11-02 20:50:00|6930.2|6928.2|6929.9|6927.9|6930.2|6928.2|6928.2|6926.2|20
1635886500000|2021-11-02 20:55:00|6929.7|6927.7|6928.9|6926.9|6931.2|6929.2|6928.9|6926.9|53
1635886800000|2021-11-02 21:00:00|6930.6|6926.6|6930.7|6926.7|6930.8|6926.8|6930.6|6926.6|0
1635887100000|2021-11-02 21:05:00|6931|6927|6930.6|6926.6|6931|6927|6930.6|6926.6|0
1635887400000|2021-11-02 21:10:00|6930.7|6926.7|6930.6|6926.6|6930.7|6926.7|6930.6|6926.6|0
1635887700000|2021-11-02 21:15:00|6930.7|6926.7|6930.7|6926.7|6930.7|6926.7|6930.7|6926.7|0
1635888000000|2021-11-02 21:20:00|6930.9|6926.9|6930.7|6926.7|6930.9|6926.9|6930.7|6926.7|0
1635888300000|2021-11-02 21:25:00|6930.6|6926.6|6930.6|6926.6|6930.9|6926.9|6930.6|6926.6|0
1635888600000|2021-11-02 21:30:00|6930.7|6926.7|6930.9|6926.9|6931.3|6927.3|6930.7|6926.7|0
1635888900000|2021-11-02 21:35:00|6930.7|6926.7|6930.6|6926.6|6930.9|6926.9|6930.6|6926.6|0
1635889200000|2021-11-02 21:40:00|6930.5|6926.5|6930.3|6926.3|6930.5|6926.5|6930.3|6926.3|0
1635889500000|2021-11-02 21:45:00|6930.2|6926.2|6930.2|6926.2|6930.2|6926.2|6930|6926|0
1635889800000|2021-11-02 21:50:00|6930|6926|6930.4|6926.4|6930.6|6926.6|6930|6926|0
1635890100000|2021-11-02 21:55:00|6930.3|6926.3|6930.2|6926.2|6930.3|6926.3|6929.9|6925.9|0
1635890400000|2021-11-02 22:00:00|6930.6|6926.6|6928.9|6924.9|6931|6927|6928.6|6924.6|0
1635890700000|2021-11-02 22:05:00|6929.2|6925.2|6927.9|6923.9|6929.2|6925.2|6927.6|6923.6|0
1635891000000|2021-11-02 22:10:00|6928.1|6924.1|6928.7|6924.7|6929.3|6925.3|6927.9|6923.9|0
1635891300000|2021-11-02 22:15:00|6928.6|6924.6|6928.2|6924.2|6928.7|6924.7|6928.2|6924.2|0
1635891600000|2021-11-02 22:20:00|6928.5|6924.5|6928.6|6924.6|6928.7|6924.7|6927.9|6923.9|0
1635891900000|2021-11-02 22:25:00|6928.2|6924.2|6928.2|6924.2|6928.2|6924.2|6927.9|6923.9|0
1635892200000|2021-11-02 22:30:00|6928|6924|6928.2|6924.2|6928.7|6924.7|6927.9|6923.9|0
1635892500000|2021-11-02 22:35:00|6928.5|6924.5|6929|6925|6929|6925|6928.2|6924.2|0
1635892800000|2021-11-02 22:40:00|6929.3|6925.3|6929.8|6925.8|6929.8|6925.8|6928.7|6924.7|0
1635893100000|2021-11-02 22:45:00|6930.1|6926.1|6930.1|6926.1|6930.4|6926.4|6930.1|6926.1|0
1635893400000|2021-11-02 22:50:00|6930|6926|6927.9|6923.9|6930|6926|6927.2|6923.2|0
1635893700000|2021-11-02 22:55:00|6927.8|6923.8|6927.2|6923.2|6927.9|6923.9|6927.2|6923.2|0
1635894000000|2021-11-02 23:00:00|6927.3|6923.3|6928.7|6924.7|6928.7|6924.7|6927.3|6923.3|0
1635894300000|2021-11-02 23:05:00|6928.6|6924.6|6927.9|6923.9|6929|6925|6927.9|6923.9|0
1635894600000|2021-11-02 23:10:00|6927.8|6923.8|6927.5|6923.5|6928.2|6924.2|6927.2|6923.2|0
1635894900000|2021-11-02 23:15:00|6927.2|6923.2|6927.4|6923.4|6927.8|6923.8|6927.2|6923.2|0
1635895200000|2021-11-02 23:20:00|6927.5|6923.5|6927.2|6923.2|6927.5|6923.5|6926.7|6922.7|0
1635895500000|2021-11-02 23:25:00|6927.1|6923.1|6928.6|6924.6|6928.9|6924.9|6926.7|6922.7|0
1635895800000|2021-11-02 23:30:00|6928.5|6924.5|6928.1|6924.1|6928.6|6924.6|6927.8|6923.8|0
1635896100000|2021-11-02 23:35:00|6928.4|6924.4|6928.1|6924.1|6928.6|6924.6|6927.8|6923.8|0
1635896400000|2021-11-02 23:40:00|6927.8|6923.8|6927.5|6923.5|6927.8|6923.8|6926.7|6922.7|0
1635896700000|2021-11-02 23:45:00|6927.8|6923.8|6927.5|6923.5|6927.8|6923.8|6927.2|6923.2|0
1635897000000|2021-11-02 23:50:00|6927.4|6923.4|6927.2|6923.2|6927.5|6923.5|6926.7|6922.7|0
1635897300000|2021-11-02 23:55:00|6927.1|6923.1|6927.1|6923.1|6927.1|6923.1|6926.4|6922.4|0
1635897600000|2021-11-03 00:00:00|6926.7|6922.7|6926|6922|6927.1|6923.1|6925.6|6921.6|0
1635897900000|2021-11-03 00:05:00|6926.1|6922.1|6924.9|6920.9|6926.7|6922.7|6924.9|6920.9|0
1635898200000|2021-11-03 00:10:00|6925|6921|6926|6922|6926.4|6922.4|6924.9|6920.9|0
1635898500000|2021-11-03 00:15:00|6926.1|6922.1|6923.6|6920.6|6926.4|6922.9|6920.5|6917.5|0
1635898800000|2021-11-03 00:20:00|6923.5|6920.5|6922.5|6919.5|6925.2|6922.2|6922.5|6919.5|0
1635899100000|2021-11-03 00:25:00|6922.6|6919.6|6923.7|6920.7|6923.7|6920.7|6922.1|6919.1|0
1635899400000|2021-11-03 00:30:00|6924|6921|6925.1|6922.1|6925.9|6922.9|6924|6921|0
1635899700000|2021-11-03 00:35:00|6925|6922|6927.3|6924.3|6927.3|6924.3|6924.7|6921.7|0
1635900000000|2021-11-03 00:40:00|6927.1|6924.1|6926.9|6923.9|6927.3|6924.3|6926.5|6923.5|0
1635900300000|2021-11-03 00:45:00|6926.7|6923.7|6926.6|6923.6|6927.3|6924.3|6925.8|6922.8|0
1635900600000|2021-11-03 00:50:00|6926.9|6923.9|6928.8|6925.8|6929.6|6926.6|6926.9|6923.9|0
1635900900000|2021-11-03 00:55:00|6929.1|6926.1|6929.5|6926.5|6929.6|6926.6|6928.8|6925.8|0
1635901200000|2021-11-03 01:00:00|6928.8|6925.8|6932.1|6929.1|6932.6|6929.6|6928.7|6925.7|0
1635901500000|2021-11-03 01:05:00|6932|6929|6930.3|6927.3|6932.1|6929.1|6930.3|6927.3|0
1635901800000|2021-11-03 01:10:00|6930.6|6927.6|6934|6931|6934|6931|6930.6|6927.6|0
1635902100000|2021-11-03 01:15:00|6934.3|6931.3|6935.8|6932.8|6936.5|6933.5|6933.3|6930.3|0
1635902400000|2021-11-03 01:20:00|6935.7|6932.7|6935.8|6932.8|6936.1|6933.1|6935|6932|0
1635902700000|2021-11-03 01:25:00|6936.1|6933.1|6937.2|6934.2|6938|6935|6936.1|6933.1|0
1635903000000|2021-11-03 01:30:00|6937.1|6934.1|6936.4|6933.4|6937.2|6934.2|6935.6|6932.6|0
1635903300000|2021-11-03 01:35:00|6936.5|6933.5|6939.6|6936.6|6940.4|6937.4|6936.5|6933.5|0
1635903600000|2021-11-03 01:40:00|6939.4|6936.4|6937.4|6934.4|6939.6|6936.6|6937.4|6934.4|0
1635903900000|2021-11-03 01:45:00|6937.3|6934.3|6933.6|6930.6|6937.4|6934.4|6933.6|6930.6|0
1635904200000|2021-11-03 01:50:00|6933.2|6930.2|6935.4|6932.4|6935.9|6932.9|6932.4|6929.4|0
1635904500000|2021-11-03 01:55:00|6935.6|6932.6|6932.2|6929.2|6935.8|6932.8|6931.7|6928.7|0
1635904800000|2021-11-03 02:00:00|6932.1|6929.1|6929.9|6926.9|6932.2|6929.2|6929.1|6926.1|0
1635905100000|2021-11-03 02:05:00|6929.6|6926.6|6928.4|6925.4|6929.9|6926.9|6928.4|6925.4|0
1635905400000|2021-11-03 02:10:00|6928.7|6925.7|6929.5|6926.5|6929.9|6926.9|6928.4|6925.4|0
1635905700000|2021-11-03 02:15:00|6929.3|6926.3|6928.4|6925.4|6929.9|6926.9|6928.4|6925.4|0
1635906000000|2021-11-03 02:20:00|6928.5|6925.5|6931.4|6928.4|6931.4|6928.4|6928.5|6925.5|0
1635906300000|2021-11-03 02:25:00|6931.3|6928.3|6930.7|6927.7|6931.4|6928.4|6930.6|6927.6|0
1635906600000|2021-11-03 02:30:00|6930.6|6927.6|6928.4|6925.4|6931.4|6928.4|6928.4|6925.4|0
1635906900000|2021-11-03 02:35:00|6928.5|6925.5|6929.1|6926.1|6929.8|6926.8|6927.6|6924.6|0
1635907200000|2021-11-03 02:40:00|6928.7|6925.7|6929|6926|6929.1|6926.1|6928.3|6925.3|0
1635907500000|2021-11-03 02:45:00|6929.2|6926.2|6930.5|6927.5|6930.5|6927.5|6929|6926|0
1635907800000|2021-11-03 02:50:00|6930.8|6927.8|6930.5|6927.5|6931.3|6928.3|6930.5|6927.5|0
1635908100000|2021-11-03 02:55:00|6930.2|6927.2|6928.3|6925.3|6930.2|6927.2|6927.5|6924.5|0
1635908400000|2021-11-03 03:00:00|6928.4|6925.4|6928.2|6925.2|6929|6926|6927.4|6924.4|0
1635908700000|2021-11-03 03:05:00|6928.1|6925.1|6928.2|6925.2|6929|6926|6927.4|6924.4|0
1635909000000|2021-11-03 03:10:00|6928.1|6925.1|6927.5|6924.5|6928.2|6925.2|6927.5|6924.5|0
1635909300000|2021-11-03 03:15:00|6927.6|6924.6|6927.5|6924.5|6928.3|6925.3|6927.4|6924.4|0
1635909600000|2021-11-03 03:20:00|6927.4|6924.4|6927.4|6924.4|6927.5|6924.5|6927.4|6924.4|0
1635909900000|2021-11-03 03:25:00|6927.5|6924.5|6927.4|6924.4|6927.5|6924.5|6926.7|6923.7|0
1635910500000|2021-11-03 03:35:00|6927.1|6924.1|6926.6|6923.6|6927.1|6924.1|6926.6|6923.6|0
1635910800000|2021-11-03 03:40:00|6926.5|6923.5|6926.7|6923.7|6926.7|6923.7|6925.9|6922.9|0
1635911100000|2021-11-03 03:45:00|6926.4|6923.4|6925.8|6922.8|6926.4|6923.4|6925.1|6922.1|0
1635911400000|2021-11-03 03:50:00|6925.5|6922.5|6925.8|6922.8|6925.8|6922.8|6925.1|6922.1|0
1635911700000|2021-11-03 03:55:00|6925.9|6922.9|6925.8|6922.8|6926.6|6923.6|6925.8|6922.8|0
1635912000000|2021-11-03 04:00:00|6925.9|6922.9|6926.6|6923.6|6926.6|6923.6|6925.9|6922.9|0
1635912300000|2021-11-03 04:05:00|6926.9|6923.9|6927|6924|6927.4|6924.4|6926.6|6923.6|0
1635912600000|2021-11-03 04:10:00|6927.1|6924.1|6926.6|6923.6|6927.4|6924.4|6926.6|6923.6|0
1635912900000|2021-11-03 04:15:00|6926.9|6923.9|6926.6|6923.6|6927.4|6924.4|6926.6|6923.6|0
1635913200000|2021-11-03 04:20:00|6926.7|6923.7|6927.4|6924.4|6927.4|6924.4|6926.6|6923.6|0
1635913500000|2021-11-03 04:25:00|6927.3|6924.3|6925.8|6922.8|6927.3|6924.3|6925.8|6922.8|0
1635913800000|2021-11-03 04:30:00|6925.9|6922.9|6925.9|6922.9|6926.2|6923.2|6925.8|6922.8|0
1635914100000|2021-11-03 04:35:00|6925.6|6922.6|6925.1|6922.1|6925.6|6922.6|6925.1|6922.1|0
1635914400000|2021-11-03 04:40:00|6925.2|6922.2|6925.1|6922.1|6925.2|6922.2|6925.1|6922.1|0
1635914700000|2021-11-03 04:45:00|6925.2|6922.2|6925.9|6922.9|6926|6923|6925.2|6922.2|0
1635915000000|2021-11-03 04:50:00|6925.7|6922.7|6925.9|6922.9|6925.9|6922.9|6925.1|6922.1|0
1635915300000|2021-11-03 04:55:00|6925.6|6922.6|6925.9|6922.9|6925.9|6922.9|6925.2|6922.2|0
1635915600000|2021-11-03 05:00:00|6926|6923|6927.4|6924.4|6927.4|6924.4|6925.9|6922.9|0
1635915900000|2021-11-03 05:05:00|6927.1|6924.1|6924.3|6921.3|6927.4|6924.4|6924.3|6921.3|0
1635916200000|2021-11-03 05:10:00|6923.6|6920.6|6923.6|6920.6|6924.3|6921.3|6923.6|6920.6|0
1635916500000|2021-11-03 05:15:00|6923.8|6920.8|6924.3|6921.3|6924.4|6921.4|6923.6|6920.6|0
1635916800000|2021-11-03 05:20:00|6924.6|6921.6|6925|6922|6925.7|6922.7|6924.2|6921.2|0
1635917100000|2021-11-03 05:25:00|6925.3|6922.3|6925.7|6922.7|6925.8|6922.8|6925.3|6922.3|0
1635917400000|2021-11-03 05:30:00|6925.5|6922.5|6923.6|6920.6|6925.8|6922.8|6923.6|6920.6|0
1635917700000|2021-11-03 05:35:00|6923.4|6920.4|6922.9|6919.9|6923.4|6920.4|6922.2|6919.2|0
1635918000000|2021-11-03 05:40:00|6923.2|6920.2|6922.9|6919.9|6923.6|6920.6|6922.1|6919.1|0
1635918300000|2021-11-03 05:45:00|6922.6|6919.6|6922.1|6919.1|6922.6|6919.6|6921.4|6918.4|0
1635918600000|2021-11-03 05:50:00|6922.9|6919.9|6922.1|6919.1|6922.9|6919.9|6922.1|6919.1|0
1635918900000|2021-11-03 05:55:00|6922.4|6919.4|6923.1|6920.1|6923.4|6920.4|6921.7|6918.7|0
1635919200000|2021-11-03 06:00:00|6923.4|6920.4|6924|6921|6924.7|6921.7|6923.1|6920.1|0
1635919500000|2021-11-03 06:05:00|6923.9|6920.9|6923.9|6920.9|6923.9|6920.9|6923.1|6920.1|0
1635919800000|2021-11-03 06:10:00|6924|6921|6926.3|6923.3|6926.3|6923.3|6924|6921|0
1635920100000|2021-11-03 06:15:00|6926.6|6923.6|6928.8|6925.8|6928.8|6925.8|6926.6|6923.6|0
1635920400000|2021-11-03 06:20:00|6928.6|6925.6|6929.6|6926.6|6929.6|6926.6|6928|6925|0
1635920700000|2021-11-03 06:25:00|6929.9|6926.9|6930.6|6927.6|6932.8|6929.8|6929.9|6926.9|0
1635921000000|2021-11-03 06:30:00|6930.7|6927.7|6927.6|6924.6|6930.9|6927.9|6927.6|6924.6|0
1635921300000|2021-11-03 06:35:00|6927.7|6924.7|6926.1|6923.1|6928.4|6925.4|6926.1|6923.1|0
1635921600000|2021-11-03 06:40:00|6925.4|6922.4|6925.3|6922.3|6925.7|6922.7|6925.3|6922.3|0
1635921900000|2021-11-03 06:45:00|6925.2|6922.2|6923.6|6920.6|6925.2|6922.2|6923.6|6920.6|0
1635922200000|2021-11-03 06:50:00|6923.8|6920.8|6925.2|6922.2|6925.9|6922.9|6923.6|6920.6|0
1635922500000|2021-11-03 06:55:00|6925.3|6922.3|6927.3|6924.3|6927.4|6924.4|6924.7|6921.7|0
1635922800000|2021-11-03 07:00:00|6926.9|6923.9|6923.2|6921.2|6927.2|6925.2|6920.9|6918.9|260
1635923100000|2021-11-03 07:05:00|6923.4|6921.4|6923.4|6921.4|6924.4|6922.4|6920.7|6918.7|74
1635923400000|2021-11-03 07:10:00|6923.7|6921.7|6920.4|6918.4|6923.9|6921.9|6919.9|6917.9|77
1635923700000|2021-11-03 07:15:00|6920.7|6918.7|6919.9|6917.9|6921.2|6919.2|6919.4|6917.4|69
1635924000000|2021-11-03 07:20:00|6920.2|6918.2|6921.4|6919.4|6921.7|6919.7|6919.9|6917.9|46
1635924300000|2021-11-03 07:25:00|6921.2|6919.2|6921.4|6919.4|6922.4|6920.4|6920.2|6918.2|36
1635924600000|2021-11-03 07:30:00|6921.2|6919.2|6919.9|6917.9|6921.9|6919.9|6919.7|6917.7|80
1635924900000|2021-11-03 07:35:00|6919.7|6917.7|6918.7|6916.7|6921.2|6919.2|6918.7|6916.7|26
1635925200000|2021-11-03 07:40:00|6918.9|6916.9|6917.7|6915.7|6919.9|6917.9|6917.7|6915.7|51
1635925500000|2021-11-03 07:45:00|6917.9|6915.9|6917.9|6915.9|6919.4|6917.4|6915.9|6913.9|131
1635925800000|2021-11-03 07:50:00|6918.2|6916.2|6922.7|6920.7|6923.2|6921.2|6917.9|6915.9|76
1635926100000|2021-11-03 07:55:00|6922.9|6920.9|6920.9|6918.9|6925.4|6923.4|6920.9|6918.9|234
1635926400000|2021-11-03 08:00:00|6920.4|6919.4|6931.7|6930.7|6933.2|6932.2|6918.9|6917.9|1486
1635926700000|2021-11-03 08:05:00|6931.2|6930.2|6930.4|6929.4|6933.2|6932.2|6927.2|6926.2|801
1635927000000|2021-11-03 08:10:00|6930.7|6929.7|6930.4|6929.4|6932.9|6931.9|6927.2|6926.2|670
1635927300000|2021-11-03 08:15:00|6930.7|6929.7|6934.7|6933.7|6934.7|6933.7|6928.2|6927.2|519
1635927600000|2021-11-03 08:20:00|6934.9|6933.9|6934.2|6933.2|6937.2|6936.2|6932.2|6931.2|542
1635927900000|2021-11-03 08:25:00|6933.9|6932.9|6932.7|6931.7|6934.9|6933.9|6930.7|6929.7|447
1635928200000|2021-11-03 08:30:00|6932.9|6931.9|6928.2|6927.2|6932.9|6931.9|6925.9|6924.9|501
1635928500000|2021-11-03 08:35:00|6927.7|6926.7|6924.7|6923.7|6928.2|6927.2|6923.7|6922.7|380
1635928800000|2021-11-03 08:40:00|6924.1|6923.1|6922.6|6921.6|6925.3|6924.3|6922.1|6921.1|315
1635929100000|2021-11-03 08:45:00|6922.1|6921.1|6921.8|6920.8|6925.3|6924.3|6921.6|6920.6|283
1635929400000|2021-11-03 08:50:00|6921.6|6920.6|6920.6|6919.6|6924.6|6923.6|6918.8|6917.8|310
1635929700000|2021-11-03 08:55:00|6920.8|6919.8|6923.6|6922.6|6925.6|6924.6|6920.6|6919.6|298
1635930000000|2021-11-03 09:00:00|6923.1|6922.1|6927.1|6926.1|6927.1|6926.1|6921.6|6920.6|237
1635930300000|2021-11-03 09:05:00|6926.8|6925.8|6928.1|6927.1|6928.1|6927.1|6926.1|6925.1|196
1635930600000|2021-11-03 09:10:00|6927.8|6926.8|6928.1|6927.1|6931.1|6930.1|6927.1|6926.1|322
1635930900000|2021-11-03 09:15:00|6927.8|6926.8|6926.3|6925.3|6929.6|6928.6|6926.3|6925.3|203
1635931200000|2021-11-03 09:20:00|6926.6|6925.6|6922.1|6921.1|6928.1|6927.1|6922.1|6921.1|339
1635931500000|2021-11-03 09:25:00|6922.3|6921.3|6919.6|6918.6|6922.6|6921.6|6919.1|6918.1|274
1635931800000|2021-11-03 09:30:00|6919.8|6918.8|6920.3|6919.3|6921.6|6920.6|6918.6|6917.6|376
1635932100000|2021-11-03 09:35:00|6920.1|6919.1|6919.6|6918.6|6921.1|6920.1|6918.1|6917.1|219
1635932400000|2021-11-03 09:40:00|6919.8|6918.8|6919.1|6918.1|6921.8|6920.8|6918.1|6917.1|187
1635932700000|2021-11-03 09:45:00|6919.3|6918.3|6920.6|6919.6|6922.1|6921.1|6918.6|6917.6|154
1635933000000|2021-11-03 09:50:00|6921.1|6920.1|6922.1|6921.1|6924.1|6923.1|6920.6|6919.6|160
1635933300000|2021-11-03 09:55:00|6921.8|6920.8|6926.3|6925.3|6927.6|6926.6|6921.3|6920.3|254
1635933600000|2021-11-03 10:00:00|6926.6|6925.6|6931.8|6930.8|6932.6|6931.6|6925.1|6924.1|339
1635933900000|2021-11-03 10:05:00|6932.1|6931.1|6930.1|6929.1|6932.6|6931.6|6927.3|6926.3|471
1635934200000|2021-11-03 10:10:00|6930.3|6929.3|6928.1|6927.1|6933.1|6932.1|6928.1|6927.1|333
1635934500000|2021-11-03 10:15:00|6927.6|6926.6|6927.8|6926.8|6932.3|6931.3|6927.3|6926.3|302
1635934800000|2021-11-03 10:20:00|6928.1|6927.1|6924.6|6923.6|6928.6|6927.6|6924.6|6923.6|221
1635935100000|2021-11-03 10:25:00|6924.8|6923.8|6925.3|6924.3|6926.6|6925.6|6924.6|6923.6|188
1635935400000|2021-11-03 10:30:00|6925.1|6924.1|6925.3|6924.3|6926.6|6925.6|6923.1|6922.1|187
1635935700000|2021-11-03 10:35:00|6925.6|6924.6|6928.1|6927.1|6928.1|6927.1|6925.3|6924.3|172
1635936000000|2021-11-03 10:40:00|6927.6|6926.6|6929.6|6928.6|6929.6|6928.6|6925.3|6924.3|448
1635936300000|2021-11-03 10:45:00|6929.1|6928.1|6928.1|6927.1|6930.1|6929.1|6927.3|6926.3|203
1635936600000|2021-11-03 10:50:00|6927.8|6926.8|6927.3|6926.3|6930.6|6929.6|6927.1|6926.1|180
1635936900000|2021-11-03 10:55:00|6927.1|6926.1|6929.3|6928.3|6930.1|6929.1|6925.8|6924.8|254
1635937200000|2021-11-03 11:00:00|6929.1|6928.1|6927.6|6926.6|6930.1|6929.1|6926.8|6925.8|191
1635937500000|2021-11-03 11:05:00|6927.3|6926.3|6926.6|6925.6|6929.1|6928.1|6925.8|6924.8|230
1635937800000|2021-11-03 11:10:00|6926.1|6925.1|6928.8|6927.8|6929.6|6928.6|6926.1|6925.1|165
1635938100000|2021-11-03 11:15:00|6928.6|6927.6|6930.1|6929.1|6930.6|6929.6|6927.8|6926.8|237
1635938400000|2021-11-03 11:20:00|6930.3|6929.3|6931.6|6930.6|6931.6|6930.6|6928.1|6927.1|261
1635938700000|2021-11-03 11:25:00|6931.3|6930.3|6934.6|6933.6|6934.6|6933.6|6929.8|6928.8|260
1635939000000|2021-11-03 11:30:00|6934.8|6933.8|6934.3|6933.3|6935.6|6934.6|6932.8|6931.8|251
1635939300000|2021-11-03 11:35:00|6934.6|6933.6|6938.1|6937.1|6938.6|6937.6|6934.1|6933.1|198
1635939600000|2021-11-03 11:40:00|6938.6|6937.6|6941.1|6940.1|6941.8|6940.8|6937.6|6936.6|330
1635939900000|2021-11-03 11:45:00|6941.3|6940.3|6942.1|6941.1|6942.1|6941.1|6940.1|6939.1|236
1635940200000|2021-11-03 11:50:00|6942.3|6941.3|6941.8|6940.8|6944.1|6943.1|6941.6|6940.6|133
1635940500000|2021-11-03 11:55:00|6942.1|6941.1|6942.6|6941.6|6943.6|6942.6|6941.3|6940.3|134
1635940800000|2021-11-03 12:00:00|6942.1|6941.1|6941.8|6940.8|6942.6|6941.6|6940.6|6939.6|191
1635941100000|2021-11-03 12:05:00|6942.1|6941.1|6941.6|6940.6|6942.1|6941.1|6939.3|6938.3|156
1635941400000|2021-11-03 12:10:00|6941.8|6940.8|6941.3|6940.3|6943.1|6942.1|6941.3|6940.3|112
1635941700000|2021-11-03 12:15:00|6942.1|6941.1|6942.3|6941.3|6943.1|6942.1|6940.1|6939.1|205
1635942000000|2021-11-03 12:20:00|6942.6|6941.6|6940.1|6939.1|6942.6|6941.6|6939.1|6938.1|146
1635942300000|2021-11-03 12:25:00|6939.8|6938.8|6938.6|6937.6|6940.6|6939.6|6937.6|6936.6|262
1635942600000|2021-11-03 12:30:00|6938.3|6937.3|6935.3|6934.3|6938.6|6937.6|6934.6|6933.6|256
1635942900000|2021-11-03 12:35:00|6935.1|6934.1|6935.1|6934.1|6937.6|6936.6|6934.1|6933.1|181
1635943200000|2021-11-03 12:40:00|6935.3|6934.3|6933.3|6932.3|6937.3|6936.3|6933|6932|207
1635943500000|2021-11-03 12:45:00|6933.5|6932.5|6935|6934|6936.8|6935.8|6932.5|6931.5|138
1635943800000|2021-11-03 12:50:00|6935.3|6934.3|6935.8|6934.8|6936.8|6935.8|6934.3|6933.3|100
1635944100000|2021-11-03 12:55:00|6935.5|6934.5|6935.5|6934.5|6937.3|6936.3|6934.3|6933.3|147
1635944400000|2021-11-03 13:00:00|6935.8|6934.8|6937.8|6936.8|6938|6937|6935.3|6934.3|159
1635944700000|2021-11-03 13:05:00|6937.5|6936.5|6939.8|6938.8|6940.3|6939.3|6937.3|6936.3|178
1635945000000|2021-11-03 13:10:00|6940|6939|6939.8|6938.8|6941.8|6940.8|6938|6937|1394
1635945300000|2021-11-03 13:15:00|6940|6939|6942.3|6941.3|6943|6942|6939.3|6938.3|162
1635945600000|2021-11-03 13:20:00|6942.5|6941.5|6942.8|6941.8|6943.3|6942.3|6941|6940|110
1635945900000|2021-11-03 13:25:00|6943|6942|6946|6945|6946.8|6945.8|6943|6942|1378
1635946200000|2021-11-03 13:30:00|6946.3|6945.3|6948.8|6947.8|6948.8|6947.8|6944.8|6943.8|579
1635946500000|2021-11-03 13:35:00|6949|6948|6947|6946|6949|6948|6943.8|6942.8|466
1635946800000|2021-11-03 13:40:00|6947.3|6946.3|6945.8|6944.8|6947.3|6946.3|6944|6943|613
1635947100000|2021-11-03 13:45:00|6946.5|6945.5|6948.5|6947.5|6949.5|6948.5|6946.3|6945.3|602
1635947400000|2021-11-03 13:50:00|6948.8|6947.8|6945.3|6944.3|6949.5|6948.5|6945.3|6944.3|515
1635947700000|2021-11-03 13:55:00|6945.8|6944.8|6946.5|6945.5|6949.3|6948.3|6944.8|6943.8|353
1635948000000|2021-11-03 14:00:00|6947|6946|6945.3|6944.3|6948.3|6947.3|6943.8|6942.8|704
1635948300000|2021-11-03 14:05:00|6945|6944|6947.8|6946.8|6950|6949|6945|6944|379
1635948600000|2021-11-03 14:10:00|6948|6947|6949.8|6948.8|6951.3|6950.3|6946.8|6945.8|508
1635948900000|2021-11-03 14:15:00|6949.5|6948.5|6948.8|6947.8|6951.3|6950.3|6946.3|6945.3|521
1635949200000|2021-11-03 14:20:00|6949|6948|6947.3|6946.3|6950.5|6949.5|6946.8|6945.8|483
1635949500000|2021-11-03 14:25:00|6947.5|6946.5|6947.5|6946.5|6948.8|6947.8|6945.3|6944.3|525
1635949800000|2021-11-03 14:30:00|6947.3|6946.3|6947.3|6946.3|6948.8|6947.8|6945.3|6944.3|498
1635950100000|2021-11-03 14:35:00|6947.5|6946.5|6952.5|6951.5|6952.8|6951.8|6944.3|6943.3|523
1635950400000|2021-11-03 14:40:00|6952.8|6951.8|6954.8|6953.8|6954.8|6953.8|6951.8|6950.8|259
1635950700000|2021-11-03 14:45:00|6954.5|6953.5|6953.5|6952.5|6956|6955|6953.3|6952.3|350
1635951000000|2021-11-03 14:50:00|6953.8|6952.8|6952.3|6951.3|6955.3|6954.3|6951.3|6950.3|389
1635951300000|2021-11-03 14:55:00|6952.5|6951.5|6949.8|6948.8|6953.3|6952.3|6948.3|6947.3|351
1635951600000|2021-11-03 15:00:00|6949.3|6948.3|6949.8|6948.8|6950.5|6949.5|6948.3|6947.3|258
1635951900000|2021-11-03 15:05:00|6949.3|6948.3|6942.8|6941.8|6949.3|6948.3|6941.8|6940.8|327
1635952200000|2021-11-03 15:10:00|6942.7|6941.7|6944.4|6943.4|6946.2|6945.2|6940.7|6939.7|348
1635952500000|2021-11-03 15:15:00|6944.7|6943.7|6943.7|6942.7|6945.9|6944.9|6943.7|6942.7|183
1635952800000|2021-11-03 15:20:00|6943.9|6942.9|6939.7|6938.7|6946.4|6945.4|6939.2|6938.2|618
1635953100000|2021-11-03 15:25:00|6939.4|6938.4|6940.4|6939.4|6942.7|6941.7|6939.2|6938.2|246
1635953400000|2021-11-03 15:30:00|6940.7|6939.7|6945.7|6944.7|6946.2|6945.2|6940.7|6939.7|2317
1635953700000|2021-11-03 15:35:00|6945.4|6944.4|6945.2|6944.2|6947.7|6946.7|6944.7|6943.7|3870
1635954000000|2021-11-03 15:40:00|6945.4|6944.4|6945.2|6944.2|6945.7|6944.7|6939.4|6938.4|370
1635954300000|2021-11-03 15:45:00|6945.4|6944.4|6947.2|6946.2|6947.7|6946.7|6944.9|6943.9|168
1635954600000|2021-11-03 15:50:00|6946.9|6945.9|6947.7|6946.7|6948.7|6947.7|6946.2|6945.2|178
1635954900000|2021-11-03 15:55:00|6947.4|6946.4|6950.7|6949.7|6950.9|6949.9|6947.4|6946.4|193
1635955200000|2021-11-03 16:00:00|6950.4|6949.4|6951.7|6950.7|6952.9|6951.9|6950.2|6949.2|323
1635955500000|2021-11-03 16:05:00|6951.9|6950.9|6954.2|6953.2|6954.9|6953.9|6951.2|6950.2|248
1635955800000|2021-11-03 16:10:00|6954.4|6953.4|6954.2|6953.2|6954.9|6953.9|6951.7|6950.7|469
1635956100000|2021-11-03 16:15:00|6953.7|6952.7|6952.7|6951.7|6953.7|6952.7|6950.7|6949.7|289
1635956400000|2021-11-03 16:20:00|6953.2|6952.2|6950.7|6949.7|6953.7|6952.7|6948.7|6947.7|600
1635956700000|2021-11-03 16:25:00|6950.2|6949.2|6951.7|6950.7|6952.7|6951.7|6947.7|6946.7|1081
1635957000000|2021-11-03 16:30:00|6952.2|6950.2|6952.7|6950.7|6954.9|6952.9|6949.2|6947.2|3212
1635957300000|2021-11-03 16:35:00|6952.4|6950.4|6954.7|6952.7|6955.2|6953.2|6950.7|6948.7|1106
1635957600000|2021-11-03 16:40:00|6955.2|6953.2|6955.2|6953.2|6955.9|6953.9|6952.9|6950.9|366
1635957900000|2021-11-03 16:45:00|6954.9|6952.9|6954.2|6952.2|6955.9|6953.9|6954.2|6952.2|160
1635958200000|2021-11-03 16:50:00|6954.4|6952.4|6953.9|6951.9|6954.9|6952.9|6953.7|6951.7|66
1635958500000|2021-11-03 16:55:00|6954.2|6952.2|6952.9|6950.9|6954.2|6952.2|6952.2|6950.2|121
1635958800000|2021-11-03 17:00:00|6953.2|6951.2|6952.2|6950.2|6953.2|6951.2|6951.2|6949.2|96
1635959100000|2021-11-03 17:05:00|6952.4|6950.4|6953.7|6951.7|6953.9|6951.9|6952.2|6950.2|68
1635959400000|2021-11-03 17:10:00|6953.4|6951.4|6952.7|6950.7|6953.7|6951.7|6952.2|6950.2|36
1635959700000|2021-11-03 17:15:00|6952.4|6950.4|6951.7|6949.7|6953.2|6951.2|6951.2|6949.2|72
1635960000000|2021-11-03 17:20:00|6951.9|6949.9|6952.2|6950.2|6953.2|6951.2|6951.9|6949.9|30
1635960300000|2021-11-03 17:25:00|6952.4|6950.4|6954.4|6952.4|6954.7|6952.7|6952.4|6950.4|75
1635960600000|2021-11-03 17:30:00|6954.2|6952.2|6954.7|6952.7|6954.7|6952.7|6953.7|6951.7|43
1635960900000|2021-11-03 17:35:00|6954.9|6952.9|6954.7|6952.7|6954.9|6952.9|6953.7|6951.7|25
1635961200000|2021-11-03 17:40:00|6954.4|6952.4|6955.2|6953.2|6955.4|6953.4|6953.9|6951.9|22
1635961500000|2021-11-03 17:45:00|6954.9|6952.9|6952.9|6950.9|6955.2|6953.2|6951.4|6949.4|69
1635961800000|2021-11-03 17:50:00|6952.7|6950.7|6952.9|6950.9|6952.9|6950.9|6951.7|6949.7|58
1635962100000|2021-11-03 17:55:00|6952.7|6950.7|6949.7|6947.7|6952.9|6950.9|6949.7|6947.7|97
1635962400000|2021-11-03 18:00:00|6950.2|6948.2|6963.9|6961.9|6966.2|6964.2|6949.2|6947.2|377
1635962700000|2021-11-03 18:05:00|6964.2|6962.2|6960.4|6958.4|6964.9|6962.9|6958.7|6956.7|85
1635963000000|2021-11-03 18:10:00|6960.2|6958.2|6959.7|6957.7|6961.7|6959.7|6957.7|6955.7|54
1635963300000|2021-11-03 18:15:00|6959.9|6957.9|6964.9|6962.9|6964.9|6962.9|6958.4|6956.4|21
1635963600000|2021-11-03 18:20:00|6964.7|6962.7|6966.4|6964.4|6967.2|6965.2|6963.7|6961.7|64
1635963900000|2021-11-03 18:25:00|6966.7|6964.7|6963.4|6961.4|6967.4|6965.4|6962.4|6960.4|65
1635964200000|2021-11-03 18:30:00|6963.2|6961.2|6965.4|6963.4|6966.2|6964.2|6963.2|6961.2|50
1635964500000|2021-11-03 18:35:00|6965.7|6963.7|6966.4|6964.4|6967.7|6965.7|6963.7|6961.7|54
1635964800000|2021-11-03 18:40:00|6966.7|6964.7|6969.2|6967.2|6969.7|6967.7|6965.4|6963.4|106
1635965100000|2021-11-03 18:45:00|6969.4|6967.4|6976.7|6974.7|6977.7|6975.7|6969.2|6967.2|261
1635965400000|2021-11-03 18:50:00|6976.4|6974.4|6979.9|6977.9|6980.7|6978.7|6975.7|6973.7|239
1635965700000|2021-11-03 18:55:00|6979.7|6977.7|6978.2|6976.2|6981.4|6979.4|6977.9|6975.9|97
1635966000000|2021-11-03 19:00:00|6978.4|6976.4|6981.2|6979.2|6982.7|6980.7|6978.2|6976.2|75
1635966300000|2021-11-03 19:05:00|6980.9|6978.9|6982.9|6980.9|6983.9|6981.9|6979.9|6977.9|148
1635966600000|2021-11-03 19:10:00|6982.7|6980.7|6982.4|6980.4|6984.2|6982.2|6981.4|6979.4|76
1635966900000|2021-11-03 19:15:00|6982.7|6980.7|6981.2|6979.2|6983.7|6981.7|6981.2|6979.2|50
1635967200000|2021-11-03 19:20:00|6981.4|6979.4|6983.2|6981.2|6983.7|6981.7|6979.9|6977.9|95
1635967500000|2021-11-03 19:25:00|6983.4|6981.4|6983.2|6981.2|6983.7|6981.7|6980.7|6978.7|74
1635967800000|2021-11-03 19:30:00|6982.9|6980.9|6982.9|6980.9|6984.7|6982.7|6982.2|6980.2|154
1635968100000|2021-11-03 19:35:00|6982.7|6980.7|6981.7|6979.7|6983.7|6981.7|6980.2|6978.2|74
1635968400000|2021-11-03 19:40:00|6981.4|6979.4|6983.7|6981.7|6983.7|6981.7|6981.2|6979.2|103
1635968700000|2021-11-03 19:45:00|6983.4|6981.4|6984.2|6982.2|6985.2|6983.2|6983.2|6981.2|72
1635969000000|2021-11-03 19:50:00|6984.4|6982.4|6981.2|6979.2|6984.4|6982.4|6980.2|6978.2|95
1635969300000|2021-11-03 19:55:00|6981.4|6979.4|6984.4|6982.4|6984.7|6982.7|6980.2|6978.2|140
1635969600000|2021-11-03 20:00:00|6983.9|6981.9|6982.4|6980.4|6984.2|6982.2|6981.7|6979.7|41
1635969900000|2021-11-03 20:05:00|6982.7|6980.7|6983.4|6981.4|6984.2|6982.2|6982.7|6980.7|28
1635970200000|2021-11-03 20:10:00|6984.2|6982.2|6984.7|6982.7|6985.2|6983.2|6983.4|6981.4|35
1635970500000|2021-11-03 20:15:00|6984.4|6982.4|6984.4|6982.4|6984.7|6982.7|6984.2|6982.2|10
1635970800000|2021-11-03 20:20:00|6984.2|6982.2|6985.9|6983.9|6985.9|6983.9|6984.2|6982.2|15
1635971100000|2021-11-03 20:25:00|6985.7|6983.7|6984.7|6982.7|6985.9|6983.9|6984.7|6982.7|9
1635971400000|2021-11-03 20:30:00|6984.4|6982.4|6985.2|6983.2|6985.4|6983.4|6984.2|6982.2|13
1635971700000|2021-11-03 20:35:00|6985.4|6983.4|6984.9|6982.9|6986.2|6984.2|6984.4|6982.4|18
1635972000000|2021-11-03 20:40:00|6985.2|6983.2|6984.7|6982.7|6985.2|6983.2|6984.7|6982.7|7
1635972300000|2021-11-03 20:45:00|6984.4|6982.4|6986.7|6984.7|6986.7|6984.7|6984.2|6982.2|42
1635972600000|2021-11-03 20:50:00|6986.4|6984.4|6987.2|6985.2|6987.2|6985.2|6986.2|6984.2|34
1635972900000|2021-11-03 20:55:00|6986.9|6984.9|6986.9|6984.9|6987.7|6985.7|6985.9|6983.9|58
1635973200000|2021-11-03 21:00:00|6984.4|6982.4|6988.3|6984.3|6988.7|6984.7|6984.4|6982.4|0
1635973500000|2021-11-03 21:05:00|6988.4|6984.4|6989.1|6985.1|6989.3|6985.3|6988.4|6984.4|0
1635973800000|2021-11-03 21:10:00|6988.9|6984.9|6989|6985|6989.2|6985.2|6988.8|6984.8|0
1635974100000|2021-11-03 21:15:00|6988.8|6984.8|6988.6|6984.6|6988.9|6984.9|6988.6|6984.6|0
1635974400000|2021-11-03 21:20:00|6988.7|6984.7|6989.1|6985.1|6989.1|6985.1|6988.6|6984.6|0
1635974700000|2021-11-03 21:25:00|6989|6985|6988.8|6984.8|6989.1|6985.1|6988.7|6984.7|0
1635975000000|2021-11-03 21:30:00|6988.9|6984.9|6988.8|6984.8|6988.9|6984.9|6988.8|6984.8|0
1635975600000|2021-11-03 21:40:00|6989|6985|6988.9|6984.9|6989.3|6985.3|6988.8|6984.8|0
1635975900000|2021-11-03 21:45:00|6989.1|6985.1|6988.8|6984.8|6989.2|6985.2|6988.8|6984.8|0
1635976500000|2021-11-03 21:55:00|6988.7|6984.7|6988.6|6984.6|6988.7|6984.7|6988.4|6984.4|0
1635976800000|2021-11-03 22:00:00|6988.1|6984.1|6989.7|6985.7|6990.5|6986.5|6987.8|6983.8|0
1635977100000|2021-11-03 22:05:00|6989.8|6985.8|6991.4|6987.4|6991.7|6987.7|6989.7|6985.7|0
1635977400000|2021-11-03 22:10:00|6991.7|6987.7|6991.8|6987.8|6992.7|6988.7|6990.9|6986.9|0
1635977700000|2021-11-03 22:15:00|6995.7|6991.7|6993|6989|6996.2|6992.2|6992.7|6988.7|0
1635978000000|2021-11-03 22:20:00|6993.2|6989.2|6992.1|6988.1|6993.4|6989.4|6992.1|6988.1|0
1635978300000|2021-11-03 22:25:00|6991.8|6987.8|6991.8|6987.8|6992.6|6988.6|6991.7|6987.7|0
1635978600000|2021-11-03 22:30:00|6992.1|6988.1|6992.6|6988.6|6993.3|6989.3|6991.8|6987.8|0
1635978900000|2021-11-03 22:35:00|6992.5|6988.5|6991.4|6987.4|6992.6|6988.6|6991.4|6987.4|0
1635979200000|2021-11-03 22:40:00|6991.5|6987.5|6992.8|6988.8|6992.8|6988.8|6991.5|6987.5|0
1635979500000|2021-11-03 22:45:00|6992.9|6988.9|6994.3|6990.3|6994.3|6990.3|6992.8|6988.8|0
1635979800000|2021-11-03 22:50:00|6994.2|6990.2|6993.9|6989.9|6994.3|6990.3|6993.1|6989.1|0
1635980100000|2021-11-03 22:55:00|6993.6|6989.6|6993.6|6989.6|6994.3|6990.3|6993.6|6989.6|0
1635980400000|2021-11-03 23:00:00|6993.7|6989.7|6994.3|6990.3|6995.8|6991.8|6993.6|6989.6|0
1635980700000|2021-11-03 23:05:00|6994|6990|6999.1|6995.1|6999.9|6995.9|6994|6990|0
1635981000000|2021-11-03 23:10:00|6999|6995|6999.4|6995.4|7003.4|6999.4|6998.3|6994.3|0
1635981300000|2021-11-03 23:15:00|6999.1|6995.1|6999.7|6995.7|7000|6996|6998.6|6994.6|0
1635981600000|2021-11-03 23:20:00|7000|6996|7002|6998|7002.6|6998.6|6999.7|6995.7|0
1635981900000|2021-11-03 23:25:00|7001.9|6997.9|7002.4|6998.4|7003.2|6999.2|7001.6|6997.6|0
1635982200000|2021-11-03 23:30:00|7002.6|6998.6|7001.9|6997.9|7002.7|6998.7|7000.5|6996.5|0
1635982500000|2021-11-03 23:35:00|7002.1|6998.1|7003.1|6999.1|7003.1|6999.1|7001.9|6997.9|0
1635982800000|2021-11-03 23:40:00|7003|6999|7002.6|6998.6|7003.2|6999.2|7002.3|6998.3|0
1635983100000|2021-11-03 23:45:00|7002.7|6998.7|7003.9|6999.9|7004.4|7000.4|7002.7|6998.7|0
1635983400000|2021-11-03 23:50:00|7004|7000|7003.5|6999.5|7004.5|7000.5|7002.9|6998.9|0
1635983700000|2021-11-03 23:55:00|7003.2|6999.2|7003.5|6999.5|7005.1|7001.1|7002.9|6998.9|0
1635984000000|2021-11-04 00:00:00|7003.2|6999.2|6999.8|6995.8|7003.2|6999.2|6999.5|6995.5|0
1635984300000|2021-11-04 00:05:00|6999.9|6995.9|6999.8|6995.8|7000.6|6996.6|6999.2|6995.2|0
1635984600000|2021-11-04 00:10:00|6999.9|6995.9|6994.7|6990.7|7000.3|6996.3|6994.7|6990.7|0
1635984900000|2021-11-04 00:15:00|6994.4|6990.4|6992.5|6989.5|6996.4|6993.4|6992.2|6989.2|0
1635985200000|2021-11-04 00:20:00|6992.4|6989.4|6993.2|6990.2|6994|6991|6992.2|6989.2|0
1635985500000|2021-11-04 00:25:00|6993|6990|6992.4|6989.4|6994|6991|6991.7|6988.7|0
1635985800000|2021-11-04 00:30:00|6992.1|6989.1|6991.7|6988.7|6993.2|6990.2|6991.6|6988.6|0
1635986100000|2021-11-04 00:35:00|6991.6|6988.6|6988.6|6985.6|6991.6|6988.6|6987.9|6984.9|0
1635986400000|2021-11-04 00:40:00|6988.3|6985.3|6989.4|6986.4|6989.4|6986.4|6987.9|6984.9|0
1635986700000|2021-11-04 00:45:00|6989.1|6986.1|6990.9|6987.9|6990.9|6987.9|6988.6|6985.6|0
1635987000000|2021-11-04 00:50:00|6991|6988|6990.9|6987.9|6991|6988|6990.2|6987.2|0
1635987300000|2021-11-04 00:55:00|6991|6988|6990.2|6987.2|6991|6988|6990.1|6987.1|0
1635987600000|2021-11-04 01:00:00|6990.1|6987.1|6988.3|6985.3|6990.1|6987.1|6987.8|6984.8|0
1635987900000|2021-11-04 01:05:00|6988.4|6985.4|6989.8|6986.8|6989.8|6986.8|6988.3|6985.3|0
1635988200000|2021-11-04 01:10:00|6989.7|6986.7|6989.4|6986.4|6989.8|6986.8|6988.6|6985.6|0
1635988500000|2021-11-04 01:15:00|6989.6|6986.6|6989.2|6986.2|6989.9|6986.9|6987.7|6984.7|0
1635988800000|2021-11-04 01:20:00|6989.1|6986.1|6989.3|6986.3|6989.3|6986.3|6987.7|6984.7|0
1635989100000|2021-11-04 01:25:00|6989.1|6986.1|6989.4|6986.4|6990.2|6987.2|6988.6|6985.6|0
1635989400000|2021-11-04 01:30:00|6989.7|6986.7|6986.8|6983.8|6990.2|6987.2|6985|6982|0
1635989700000|2021-11-04 01:35:00|6986.7|6983.7|6985.6|6982.6|6988|6985|6984.9|6981.9|0
1635990000000|2021-11-04 01:40:00|6985.7|6982.7|6985.1|6982.1|6986.4|6983.4|6983.6|6980.6|0
1635990300000|2021-11-04 01:45:00|6985.2|6982.2|6984.4|6981.4|6986.6|6983.6|6983.7|6980.7|0
1635990600000|2021-11-04 01:50:00|6984.5|6981.5|6982.8|6979.8|6985.2|6982.2|6982.8|6979.8|0
1635990900000|2021-11-04 01:55:00|6983.1|6980.1|6983.2|6980.2|6984.3|6981.3|6982|6979|0
1635991200000|2021-11-04 02:00:00|6983.3|6980.3|6985.1|6982.1|6985.1|6982.1|6982.8|6979.8|0
1635991500000|2021-11-04 02:05:00|6984.4|6981.4|6984.8|6981.8|6985.9|6982.9|6984.3|6981.3|0
1635991800000|2021-11-04 02:10:00|6984.6|6981.6|6986|6983|6986|6983|6984.5|6981.5|0
1635992100000|2021-11-04 02:15:00|6986.2|6983.2|6986.2|6983.2|6986.9|6983.9|6985.4|6982.4|0
1635992400000|2021-11-04 02:20:00|6986.4|6983.4|6987.7|6984.7|6987.7|6984.7|6986.2|6983.2|0
1635992700000|2021-11-04 02:25:00|6987.4|6984.4|6986.9|6983.9|6987.7|6984.7|6986.9|6983.9|0
1635993000000|2021-11-04 02:30:00|6987|6984|6987.7|6984.7|6987.7|6984.7|6986.2|6983.2|0
1635993300000|2021-11-04 02:35:00|6988.5|6985.5|6987.7|6984.7|6988.5|6985.5|6987.3|6984.3|0
1635993600000|2021-11-04 02:40:00|6988|6985|6988.5|6985.5|6989.2|6986.2|6987.7|6984.7|0
1635993900000|2021-11-04 02:45:00|6988.6|6985.6|6988.5|6985.5|6989.2|6986.2|6988.5|6985.5|0
1635994200000|2021-11-04 02:50:00|6988.4|6985.4|6989.3|6986.3|6989.3|6986.3|6988.4|6985.4|0
1635994500000|2021-11-04 02:55:00|6989.1|6986.1|6988.8|6985.8|6989.1|6986.1|6987.8|6984.8|0
1635994800000|2021-11-04 03:00:00|6988.7|6985.7|6987.7|6984.7|6988.8|6985.8|6987.7|6984.7|0
1635995100000|2021-11-04 03:05:00|6987.8|6984.8|6988.5|6985.5|6988.5|6985.5|6987.7|6984.7|0
1635995400000|2021-11-04 03:10:00|6988.4|6985.4|6988.5|6985.5|6989.2|6986.2|6987.7|6984.7|0
1635995700000|2021-11-04 03:15:00|6988.4|6985.4|6988.8|6985.8|6989.2|6986.2|6988.4|6985.4|0
1635996000000|2021-11-04 03:20:00|6988.7|6985.7|6988.4|6985.4|6989.2|6986.2|6987.6|6984.6|0
1635996300000|2021-11-04 03:25:00|6988.3|6985.3|6987.6|6984.6|6988.4|6985.4|6987.6|6984.6|0
1635996600000|2021-11-04 03:30:00|6987.3|6984.3|6986.7|6983.7|6988.3|6985.3|6985.9|6982.9|0
1635996900000|2021-11-04 03:35:00|6986.5|6983.5|6987.5|6984.5|6988.2|6985.2|6986.3|6983.3|0
1635997200000|2021-11-04 03:40:00|6987.4|6984.4|6987.8|6984.8|6988.2|6985.2|6987|6984|0
1635997500000|2021-11-04 03:45:00|6987.6|6984.6|6987.3|6984.3|6988.1|6985.1|6987.3|6984.3|0
1635997800000|2021-11-04 03:50:00|6987.2|6984.2|6987.2|6984.2|6987.3|6984.3|6986.5|6983.5|0
1635998100000|2021-11-04 03:55:00|6987.1|6984.1|6987.3|6984.3|6987.3|6984.3|6986.5|6983.5|0
1635998400000|2021-11-04 04:00:00|6987.6|6984.6|6988.1|6985.1|6988.8|6985.8|6987.6|6984.6|0
1635998700000|2021-11-04 04:05:00|6988.4|6985.4|6988.8|6985.8|6988.9|6985.9|6988.1|6985.1|0
1635999000000|2021-11-04 04:10:00|6988.9|6985.9|6989.7|6986.7|6990.4|6987.4|6988.4|6985.4|0
1635999300000|2021-11-04 04:15:00|6990|6987|6990.4|6987.4|6990.5|6987.5|6990|6987|0
1635999600000|2021-11-04 04:20:00|6990.5|6987.5|6989.7|6986.7|6990.5|6987.5|6989.7|6986.7|0
1635999900000|2021-11-04 04:25:00|6989.9|6986.9|6990.5|6987.5|6990.5|6987.5|6989.7|6986.7|0
1636000200000|2021-11-04 04:30:00|6990.6|6987.6|6989.8|6986.8|6990.6|6987.6|6989|6986|0
1636000500000|2021-11-04 04:35:00|6989.7|6986.7|6989.7|6986.7|6990.5|6987.5|6989|6986|0
1636000800000|2021-11-04 04:40:00|6989.4|6986.4|6989|6986|6989.7|6986.7|6988.9|6985.9|0
1636001100000|2021-11-04 04:45:00|6988.7|6985.7|6988.2|6985.2|6988.7|6985.7|6988.2|6985.2|0
1636001400000|2021-11-04 04:50:00|6988.1|6985.1|6987.8|6984.8|6988.8|6985.8|6986.5|6983.5|0
1636001700000|2021-11-04 04:55:00|6987.9|6984.9|6988.2|6985.2|6988.3|6985.3|6987.5|6984.5|0
1636002000000|2021-11-04 05:00:00|6988.3|6985.3|6989.8|6986.8|6989.8|6986.8|6988.2|6985.2|0
1636002300000|2021-11-04 05:05:00|6989.7|6986.7|6989.2|6986.2|6989.8|6986.8|6989|6986|0
1636002600000|2021-11-04 05:10:00|6989.1|6986.1|6986.9|6983.9|6989.1|6986.1|6986.9|6983.9|0
1636002900000|2021-11-04 05:15:00|6987.1|6984.1|6987.7|6984.7|6988.4|6985.4|6986.9|6983.9|0
1636003200000|2021-11-04 05:20:00|6988.5|6985.5|6988.4|6985.4|6989.2|6986.2|6988.4|6985.4|0
1636003500000|2021-11-04 05:25:00|6988.5|6985.5|6987.5|6984.5|6989.2|6986.2|6987.5|6984.5|0
1636003800000|2021-11-04 05:30:00|6987.6|6984.6|6987.5|6984.5|6988.3|6985.3|6987.5|6984.5|0
1636004100000|2021-11-04 05:35:00|6987.2|6984.2|6986.4|6983.4|6987.2|6984.2|6986|6983|0
1636004400000|2021-11-04 05:40:00|6987.1|6984.1|6988.7|6985.7|6988.7|6985.7|6986.4|6983.4|0
1636004700000|2021-11-04 05:45:00|6989.7|6986.7|6989.9|6986.9|6990.7|6987.7|6989.7|6986.7|0
1636005000000|2021-11-04 05:50:00|6990|6987|6989.1|6986.1|6990.7|6987.7|6989.1|6986.1|0
1636005300000|2021-11-04 05:55:00|6989.4|6986.4|6989.1|6986.1|6990.6|6987.6|6989.1|6986.1|0
1636005600000|2021-11-04 06:00:00|6989.4|6986.4|6992.6|6989.6|6992.6|6989.6|6989.1|6986.1|0
1636005900000|2021-11-04 06:05:00|6992.8|6989.8|6994.6|6991.6|6996.6|6993.6|6992.8|6989.8|0
1636006200000|2021-11-04 06:10:00|6994.7|6991.7|6994.1|6991.1|6995|6992|6991.8|6988.8|0
1636006500000|2021-11-04 06:15:00|6994|6991|6993.7|6990.7|6994.9|6991.9|6993.4|6990.4|0
1636006800000|2021-11-04 06:20:00|6993.6|6990.6|6994.1|6991.1|6994.4|6991.4|6992.7|6989.7|0
1636007100000|2021-11-04 06:25:00|6994.2|6991.2|6997.9|6994.9|6998|6995|6994.2|6991.2|0
1636007400000|2021-11-04 06:30:00|6997.7|6994.7|6994.9|6991.9|6997.7|6994.7|6994.9|6991.9|0
1636007700000|2021-11-04 06:35:00|6994.8|6991.8|6996.3|6993.3|6996.3|6993.3|6994.8|6991.8|0
1636008000000|2021-11-04 06:40:00|6996.2|6993.2|6994.8|6991.8|6996.3|6993.3|6994.7|6991.7|0
1636008300000|2021-11-04 06:45:00|6995|6992|6995|6992|6995.7|6992.7|6994.8|6991.8|0
1636008600000|2021-11-04 06:50:00|6995.1|6992.1|6998.6|6995.6|6999.4|6996.4|6994.9|6991.9|0
1636008900000|2021-11-04 06:55:00|6998.5|6995.5|6995.6|6992.6|6998.5|6995.5|6994.8|6991.8|0
1636009200000|2021-11-04 07:00:00|6995|6992|6990.2|6988.2|6995|6992.2|6987.4|6985.4|511
1636009500000|2021-11-04 07:05:00|6989.9|6987.9|6995.2|6993.2|6996.2|6994.2|6987.7|6985.7|464
1636009800000|2021-11-04 07:10:00|6994.7|6992.7|6997.9|6995.9|6998.2|6996.2|6993.9|6991.9|169
1636010100000|2021-11-04 07:15:00|6998.2|6996.2|6993.9|6991.9|6998.2|6996.2|6993.2|6991.2|225
1636010400000|2021-11-04 07:20:00|6993.7|6991.7|6990.4|6988.4|6993.7|6991.7|6989.7|6987.7|102
1636010700000|2021-11-04 07:25:00|6990.7|6988.7|6988.9|6986.9|6990.7|6988.7|6987.9|6985.9|84
1636011000000|2021-11-04 07:30:00|6988.7|6986.7|6988.4|6986.4|6990.4|6988.4|6985.9|6983.9|156
1636011300000|2021-11-04 07:35:00|6988.2|6986.2|6989.4|6987.4|6989.9|6987.9|6986.7|6984.7|121
1636011600000|2021-11-04 07:40:00|6989.2|6987.2|6989.2|6987.2|6991.7|6989.7|6988.2|6986.2|102
1636011900000|2021-11-04 07:45:00|6988.9|6986.9|6988.7|6986.7|6990.4|6988.4|6988.2|6986.2|90
1636012200000|2021-11-04 07:50:00|6988.2|6986.2|6988.9|6986.9|6991.2|6989.2|6987.2|6985.2|303
1636012500000|2021-11-04 07:55:00|6988.7|6986.7|6979.4|6977.4|6988.7|6986.7|6979.2|6977.2|351
1636012800000|2021-11-04 08:00:00|6978.9|6977.9|6980.2|6979.2|6982.7|6981.7|6971.2|6970.2|1558
1636013100000|2021-11-04 08:05:00|6981.2|6980.2|6977.9|6976.9|6984.2|6983.2|6974.7|6973.7|1096
1636013400000|2021-11-04 08:10:00|6978.2|6977.2|6982.7|6981.7|6982.7|6981.7|6975.4|6974.4|935
1636013700000|2021-11-04 08:15:00|6982.9|6981.9|6989.7|6988.7|6989.7|6988.7|6981.4|6980.4|603
1636014000000|2021-11-04 08:20:00|6989.4|6988.4|6987.9|6986.9|6993.4|6992.4|6982.7|6981.7|655
1636014300000|2021-11-04 08:25:00|6988.2|6987.2|6977.7|6976.7|6988.2|6987.2|6977.2|6976.2|523
1636014600000|2021-11-04 08:30:00|6977.4|6976.4|6976.2|6975.2|6980.7|6979.7|6976.2|6975.2|482
1636014900000|2021-11-04 08:35:00|6976.4|6975.4|6977.9|6976.9|6981.2|6980.2|6974.4|6973.4|450
1636015200000|2021-11-04 08:40:00|6977.5|6976.5|6974.5|6973.5|6979|6978|6974|6973|262
1636015500000|2021-11-04 08:45:00|6974.2|6973.2|6975.7|6974.7|6977.2|6976.2|6974|6973|253
1636015800000|2021-11-04 08:50:00|6975.5|6974.5|6976.7|6975.7|6978|6977|6974.7|6973.7|263
1636016100000|2021-11-04 08:55:00|6977|6976|6980.2|6979.2|6980.2|6979.2|6977|6976|238
1636016400000|2021-11-04 09:00:00|6980.5|6979.5|6982.5|6981.5|6983.5|6982.5|6980|6979|275
1636016700000|2021-11-04 09:05:00|6982.2|6981.2|6981|6980|6986|6985|6980|6979|347
1636017000000|2021-11-04 09:10:00|6982|6981|6983.5|6982.5|6985|6984|6979|6978|448
1636017300000|2021-11-04 09:15:00|6983.7|6982.7|6979.5|6978.5|6984|6983|6979|6978|220
1636017600000|2021-11-04 09:20:00|6979.2|6978.2|6982.2|6981.2|6982.2|6981.2|6977.2|6976.2|192
1636017900000|2021-11-04 09:25:00|6982.5|6981.5|6982.2|6981.2|6984.2|6983.2|6981.2|6980.2|245
1636018200000|2021-11-04 09:30:00|6982|6981|6978|6977|6982.5|6981.5|6977.2|6976.2|143
1636018500000|2021-11-04 09:35:00|6978.2|6977.2|6975.2|6974.2|6978.5|6977.5|6974.7|6973.7|162
1636018800000|2021-11-04 09:40:00|6975|6974|6972.2|6971.2|6975|6974|6972|6971|178
1636019100000|2021-11-04 09:45:00|6972.5|6971.5|6973.5|6972.5|6973.5|6972.5|6970.5|6969.5|259
1636019400000|2021-11-04 09:50:00|6973.2|6972.2|6973.5|6972.5|6975.7|6974.7|6972.5|6971.5|260
1636019700000|2021-11-04 09:55:00|6973.7|6972.7|6975.5|6974.5|6978|6977|6973.5|6972.5|359
1636020000000|2021-11-04 10:00:00|6975.2|6974.2|6978.2|6977.2|6978.2|6977.2|6973.5|6972.5|331
1636020300000|2021-11-04 10:05:00|6978.5|6977.5|6977.5|6976.5|6981.2|6980.2|6974.7|6973.7|198
1636020600000|2021-11-04 10:10:00|6977.2|6976.2|6976.2|6975.2|6978.2|6977.2|6975|6974|281
1636020900000|2021-11-04 10:15:00|6976|6975|6973.5|6972.5|6977.7|6976.7|6973.5|6972.5|116
1636021200000|2021-11-04 10:20:00|6973.7|6972.7|6978|6977|6979|6978|6972.7|6971.7|207
1636021500000|2021-11-04 10:25:00|6977.7|6976.7|6981|6980|6981.5|6980.5|6977.5|6976.5|73
1636021800000|2021-11-04 10:30:00|6981.2|6980.2|6983|6982|6983|6982|6980|6979|140
1636022100000|2021-11-04 10:35:00|6982.7|6981.7|6982.5|6981.5|6985|6984|6981|6980|157
1636022400000|2021-11-04 10:40:00|6982.7|6981.7|6983.5|6982.5|6985.5|6984.5|6982|6981|85
1636022700000|2021-11-04 10:45:00|6983.2|6982.2|6981|6980|6983.2|6982.2|6980.5|6979.5|78
1636023000000|2021-11-04 10:50:00|6981.2|6980.2|6982.7|6981.7|6983.2|6982.2|6980.5|6979.5|97
1636023300000|2021-11-04 10:55:00|6982.5|6981.5|6981|6980|6983|6982|6980.2|6979.2|121
1636023600000|2021-11-04 11:00:00|6981.2|6980.2|6979.5|6978.5|6982|6981|6978.5|6977.5|164
1636023900000|2021-11-04 11:05:00|6979.2|6978.2|6977|6976|6979.5|6978.5|6976|6975|125
1636024200000|2021-11-04 11:10:00|6976.7|6975.7|6978|6977|6980|6979|6976.7|6975.7|132
1636024500000|2021-11-04 11:15:00|6978.2|6977.2|6975.2|6974.2|6979|6978|6975|6974|160
1636024800000|2021-11-04 11:20:00|6975.5|6974.5|6978|6977|6978.7|6977.7|6975|6974|122
1636025100000|2021-11-04 11:25:00|6978.5|6977.5|6977.5|6976.5|6979.5|6978.5|6977|6976|129
1636025400000|2021-11-04 11:30:00|6977.7|6976.7|6978.7|6977.7|6979|6978|6976.7|6975.7|125
1636025700000|2021-11-04 11:35:00|6978.5|6977.5|6976|6975|6978.5|6977.5|6974.5|6973.5|146
1636026000000|2021-11-04 11:40:00|6976.2|6975.2|6974.7|6973.7|6977|6976|6974|6973|425
1636026300000|2021-11-04 11:45:00|6975|6974|6975.5|6974.5|6975.7|6974.7|6974|6973|122
1636026600000|2021-11-04 11:50:00|6975.2|6974.2|6973.2|6972.2|6976|6975|6973|6972|123
1636026900000|2021-11-04 11:55:00|6973|6972|6971.5|6970.5|6973.5|6972.5|6971.5|6970.5|126
1636027200000|2021-11-04 12:00:00|6971.2|6970.2|6976.5|6975.5|6983|6982|6971|6970|672
1636027500000|2021-11-04 12:05:00|6976.2|6975.2|6978.7|6977.7|6979.2|6978.2|6973|6972|231
1636027800000|2021-11-04 12:10:00|6978.5|6977.5|6982|6981|6982.5|6981.5|6978.5|6977.5|120
1636028100000|2021-11-04 12:15:00|6982.5|6981.5|6979.7|6978.7|6983.2|6982.2|6979.7|6978.7|113
1636028400000|2021-11-04 12:20:00|6979.5|6978.5|6975.7|6974.7|6979.7|6978.7|6975.5|6974.5|147
1636028700000|2021-11-04 12:25:00|6975.5|6974.5|6976.5|6975.5|6978.5|6977.5|6975.2|6974.2|87
1636029000000|2021-11-04 12:30:00|6976.7|6975.7|6978|6977|6978.5|6977.5|6976|6975|453
1636029300000|2021-11-04 12:35:00|6977.7|6976.7|6977.7|6976.7|6979.2|6978.2|6976.5|6975.5|206
1636029600000|2021-11-04 12:40:00|6978|6977|6976.3|6975.3|6978.8|6977.8|6975.3|6974.3|195
1636029900000|2021-11-04 12:45:00|6976.5|6975.5|6980.8|6979.8|6981.5|6980.5|6975.8|6974.8|143
1636030200000|2021-11-04 12:50:00|6980.5|6979.5|6978.8|6977.8|6981.3|6980.3|6977.3|6976.3|238
1636030500000|2021-11-04 12:55:00|6979|6978|6974.3|6973.3|6979.8|6978.8|6974|6973|252
1636030800000|2021-11-04 13:00:00|6974.5|6973.5|6976.3|6975.3|6976.8|6975.8|6973.8|6972.8|187
1636031100000|2021-11-04 13:05:00|6976|6975|6978.5|6977.5|6978.8|6977.8|6975.8|6974.8|265
1636031400000|2021-11-04 13:10:00|6978.8|6977.8|6978.8|6977.8|6979.5|6978.5|6977|6976|159
1636031700000|2021-11-04 13:15:00|6978.5|6977.5|6980.8|6979.8|6981.8|6980.8|6978.3|6977.3|198
1636032000000|2021-11-04 13:20:00|6980.5|6979.5|6983.3|6982.3|6984.8|6983.8|6980.5|6979.5|180
1636032300000|2021-11-04 13:25:00|6983.5|6982.5|6976.3|6975.3|6983.8|6982.8|6976|6975|242
1636032600000|2021-11-04 13:30:00|6976.5|6975.5|6967.5|6966.5|6977|6976|6966.3|6965.3|575
1636032900000|2021-11-04 13:35:00|6967.8|6966.8|6963|6962|6968.8|6967.8|6962.3|6961.3|772
1636033200000|2021-11-04 13:40:00|6962.8|6961.8|6967.3|6966.3|6969.3|6968.3|6962.8|6961.8|455
1636033500000|2021-11-04 13:45:00|6967.5|6966.5|6968.3|6967.3|6969.3|6968.3|6965.3|6964.3|395
1636033800000|2021-11-04 13:50:00|6968|6967|6971.3|6970.3|6971.8|6970.8|6967.3|6966.3|378
1636034100000|2021-11-04 13:55:00|6971.5|6970.5|6971|6970|6973|6972|6969.8|6968.8|324
1636034400000|2021-11-04 14:00:00|6970.8|6969.8|6968.8|6967.8|6973.3|6972.3|6968.8|6967.8|363
1636034700000|2021-11-04 14:05:00|6969|6968|6972.8|6971.8|6973.3|6972.3|6968.8|6967.8|117
1636035000000|2021-11-04 14:10:00|6973|6972|6976.5|6975.5|6977.5|6976.5|6972.8|6971.8|253
1636035300000|2021-11-04 14:15:00|6976.3|6975.3|6976.3|6975.3|6978.8|6977.8|6975.5|6974.5|152
1636035600000|2021-11-04 14:20:00|6976.5|6975.5|6978.3|6977.3|6978.8|6977.8|6975.8|6974.8|168
1636035900000|2021-11-04 14:25:00|6978.5|6977.5|6977.8|6976.8|6978.5|6977.5|6974.8|6973.8|166
1636036200000|2021-11-04 14:30:00|6978|6977|6979.3|6978.3|6980.3|6979.3|6977.5|6976.5|212
1636036500000|2021-11-04 14:35:00|6978.8|6977.8|6980.3|6979.3|6981.3|6980.3|6978.8|6977.8|314
1636036800000|2021-11-04 14:40:00|6980|6979|6983.8|6982.8|6983.8|6982.8|6978.8|6977.8|310
1636037100000|2021-11-04 14:45:00|6983.5|6982.5|6986.8|6985.8|6988.8|6987.8|6982.8|6981.8|2393
1636037400000|2021-11-04 14:50:00|6987|6986|6984.8|6983.8|6987.8|6986.8|6983.5|6982.5|373
1636037700000|2021-11-04 14:55:00|6984.5|6983.5|6980.3|6979.3|6985.3|6984.3|6979.5|6978.5|298
1636038000000|2021-11-04 15:00:00|6980|6979|6972.3|6971.3|6980|6979|6972|6971|417
1636038300000|2021-11-04 15:05:00|6972|6971|6972.8|6971.8|6976.3|6975.3|6970.3|6969.3|470
1636038600000|2021-11-04 15:10:00|6973|6972|6974.5|6973.5|6977.5|6976.5|6972.8|6971.8|272
1636038900000|2021-11-04 15:15:00|6974.8|6973.8|6980.3|6979.3|6980.8|6979.8|6974.5|6973.5|284
1636039200000|2021-11-04 15:20:00|6980|6979|6973.8|6972.8|6980.3|6979.3|6973.5|6972.5|370
1636039500000|2021-11-04 15:25:00|6974|6973|6976.3|6975.3|6977.8|6976.8|6974|6973|356
1636039800000|2021-11-04 15:30:00|6976|6975|6978|6977|6979.8|6978.8|6974.8|6973.8|409
1636040100000|2021-11-04 15:35:00|6977.8|6976.8|6978.3|6977.3|6979.8|6978.8|6975.8|6974.8|163
1636040400000|2021-11-04 15:40:00|6978.5|6977.5|6976.3|6975.3|6978.8|6977.8|6975.8|6974.8|147
1636040700000|2021-11-04 15:45:00|6975.8|6974.8|6972.5|6971.5|6976.8|6975.8|6972|6971|417
1636041000000|2021-11-04 15:50:00|6972.3|6971.3|6974.8|6973.8|6974.8|6973.8|6972.3|6971.3|205
1636041300000|2021-11-04 15:55:00|6974.5|6973.5|6981.8|6980.8|6982.3|6981.3|6974.3|6973.3|333
1636041600000|2021-11-04 16:00:00|6981.5|6980.5|6983.3|6982.3|6984.8|6983.8|6979.8|6978.8|639
1636041900000|2021-11-04 16:05:00|6983.5|6982.5|6985.3|6984.3|6985.5|6984.5|6982.3|6981.3|408
1636042200000|2021-11-04 16:10:00|6985.5|6984.5|6987.3|6986.3|6987.5|6986.5|6984.3|6983.3|337
1636042500000|2021-11-04 16:15:00|6987|6986|6988.3|6987.3|6988.8|6987.8|6986.3|6985.3|367
1636042800000|2021-11-04 16:20:00|6988.8|6987.8|6991.8|6990.8|6993.8|6992.8|6988.8|6987.8|1006
1636043100000|2021-11-04 16:25:00|6992.3|6991.3|6986.8|6985.8|6992.3|6991.3|6985.8|6984.8|1325
1636043400000|2021-11-04 16:30:00|6987|6986|6988.3|6986.3|6990.3|6988.3|6983.5|6981.5|2436
1636043700000|2021-11-04 16:35:00|6988.8|6986.8|6992.3|6990.3|6993.5|6991.5|6985.3|6983.3|1468
1636044000000|2021-11-04 16:40:00|6992|6990|6992.3|6990.3|6993.8|6991.8|6989.8|6987.8|470
1636044300000|2021-11-04 16:45:00|6993.8|6991.8|6996|6994|6996.8|6994.8|6993.3|6991.3|2190
1636044600000|2021-11-04 16:50:00|6996.3|6994.3|6992.3|6990.3|6996.3|6994.3|6992|6990|154
1636044900000|2021-11-04 16:55:00|6992.5|6990.5|6995.5|6993.5|6995.8|6993.8|6992.5|6990.5|186
1636045200000|2021-11-04 17:00:00|6995.8|6993.8|6993.3|6991.3|6996.3|6994.3|6993|6991|2932
1636045500000|2021-11-04 17:05:00|6993|6991|6995.8|6993.8|6996|6994|6992.3|6990.3|93
1636045800000|2021-11-04 17:10:00|6996|6994|6996.5|6994.5|6998|6996|6995.5|6993.5|105
1636046100000|2021-11-04 17:15:00|6996.8|6994.8|6996.8|6994.8|6997|6995|6994.5|6992.5|94
1636046400000|2021-11-04 17:20:00|6997.3|6995.3|6994.8|6992.8|6997.8|6995.8|6993.8|6991.8|50
1636046700000|2021-11-04 17:25:00|6994.5|6992.5|6996.3|6994.3|6996.3|6994.3|6994.3|6992.3|43
1636047000000|2021-11-04 17:30:00|6996|6994|6994|6992|6996.8|6994.8|6993.8|6991.8|30
1636047300000|2021-11-04 17:35:00|6993.8|6991.8|6994.5|6992.5|6994.8|6992.8|6992.3|6990.3|96
1636047600000|2021-11-04 17:40:00|6994.3|6992.3|6996.3|6994.3|6996.3|6994.3|6993.8|6991.8|16
1636047900000|2021-11-04 17:45:00|6996|6994|6994.3|6992.3|6996.8|6994.8|6994.3|6992.3|67
1636048200000|2021-11-04 17:50:00|6994.5|6992.5|6995.3|6993.3|6995.3|6993.3|6994|6992|49
1636048500000|2021-11-04 17:55:00|6995|6993|6996.5|6994.5|6997.5|6995.5|6995|6993|59
1636048800000|2021-11-04 18:00:00|6996.8|6994.8|6989|6987|6996.8|6994.8|6989|6987|52
1636049100000|2021-11-04 18:05:00|6988.8|6986.8|6991.8|6989.8|6992.8|6990.8|6988.8|6986.8|106
1636049400000|2021-11-04 18:10:00|6992|6990|6991|6989|6992|6990|6990.3|6988.3|101
1636049700000|2021-11-04 18:15:00|6990.8|6988.8|6991|6989|6991.3|6989.3|6989|6987|57
1636050000000|2021-11-04 18:20:00|6991.3|6989.3|6991.5|6989.5|6992|6990|6991|6989|38
1636050300000|2021-11-04 18:25:00|6991.8|6989.8|6991|6989|6992|6990|6989.8|6987.8|50
1636050600000|2021-11-04 18:30:00|6991.3|6989.3|6991|6989|6991.3|6989.3|6989.8|6987.8|56
1636050900000|2021-11-04 18:35:00|6991.3|6989.3|6991.3|6989.3|6991.8|6989.8|6990.5|6988.5|38
1636051200000|2021-11-04 18:40:00|6991.5|6989.5|6993.5|6991.5|6994|6992|6991.3|6989.3|59
1636051500000|2021-11-04 18:45:00|6993.8|6991.8|6994.3|6992.3|6995.3|6993.3|6993.3|6991.3|51
1636051800000|2021-11-04 18:50:00|6994.5|6992.5|6996.3|6994.3|6997|6995|6994|6992|68
1636052100000|2021-11-04 18:55:00|6996|6994|6994.3|6992.3|6997.3|6995.3|6993.8|6991.8|60
1636052400000|2021-11-04 19:00:00|6994|6992|6994.3|6992.3|6996|6994|6993.3|6991.3|64
1636052700000|2021-11-04 19:05:00|6994|6992|6994.3|6992.3|6995|6993|6993|6991|39
1636053000000|2021-11-04 19:10:00|6994.5|6992.5|6996.5|6994.5|6997.3|6995.3|6994.5|6992.5|39
1636053300000|2021-11-04 19:15:00|6996.3|6994.3|6997.5|6995.5|6997.5|6995.5|6995.3|6993.3|32
1636053600000|2021-11-04 19:20:00|6997.8|6995.8|6998|6996|6999.8|6997.8|6997.5|6995.5|92
1636053900000|2021-11-04 19:25:00|6997.8|6995.8|6997.5|6995.5|6999.5|6997.5|6997.3|6995.3|33
1636054200000|2021-11-04 19:30:00|6997.8|6995.8|6999.3|6997.3|6999.8|6997.8|6997.8|6995.8|57
1636054500000|2021-11-04 19:35:00|6999|6997|6999|6997|6999.8|6997.8|6997.8|6995.8|74
1636054800000|2021-11-04 19:40:00|6999.3|6997.3|6994.8|6992.8|6999.3|6997.3|6992.8|6990.8|191
1636055100000|2021-11-04 19:45:00|6995|6993|6997|6995|6998|6996|6994.3|6992.3|95
1636055400000|2021-11-04 19:50:00|6997.3|6995.3|6998.8|6996.8|6999|6997|6997|6995|81
1636055700000|2021-11-04 19:55:00|6999|6997|6999.3|6997.3|7001.3|6999.3|6997.8|6995.8|388
1636056000000|2021-11-04 20:00:00|6999|6997|6997.3|6995.3|6999.3|6997.3|6996.8|6994.8|44
1636056300000|2021-11-04 20:05:00|6997|6995|6997|6995|6998|6996|6996.8|6994.8|25
1636056600000|2021-11-04 20:10:00|6996.8|6994.8|6997.5|6995.5|6997.5|6995.5|6995.5|6993.5|19
1636056900000|2021-11-04 20:15:00|6997.3|6995.3|6997.5|6995.5|6998.3|6996.3|6997.3|6995.3|20
1636057200000|2021-11-04 20:20:00|6997.3|6995.3|6997.5|6995.5|6997.8|6995.8|6996.5|6994.5|9
1636057500000|2021-11-04 20:25:00|6997.3|6995.3|6998.5|6996.5|6998.5|6996.5|6997.3|6995.3|12
1636057800000|2021-11-04 20:30:00|6998.8|6996.8|7000.3|6998.3|7000.3|6998.3|6998.5|6996.5|18
1636058100000|2021-11-04 20:35:00|7000.5|6998.5|6999.5|6997.5|7001.3|6999.3|6999.5|6997.5|12
1636058400000|2021-11-04 20:40:00|6999.8|6997.8|6999|6997|6999.8|6997.8|6999|6997|5
1636058700000|2021-11-04 20:45:00|6999.3|6997.3|6999|6997|7000.5|6998.5|6999|6997|53
1636059000000|2021-11-04 20:50:00|6999.3|6997.3|6998|6996|7000|6998|6998|6996|31
1636059300000|2021-11-04 20:55:00|6997.8|6995.8|6996|6994|6997.8|6995.8|6994.8|6992.8|48
1636059600000|2021-11-04 21:00:00|6996.8|6994.8|6996.4|6992.4|6997.2|6994.8|6996.4|6992.4|0
1636059900000|2021-11-04 21:05:00|6996.3|6992.3|6996.6|6992.6|6996.6|6992.6|6996.2|6992.2|0
1636060200000|2021-11-04 21:10:00|6996.3|6992.3|6997|6993|6997.1|6993.1|6996.3|6992.3|0
1636060500000|2021-11-04 21:15:00|6996.8|6992.8|6996.8|6992.8|6996.8|6992.8|6996.8|6992.8|0
1636060800000|2021-11-04 21:20:00|6996.9|6992.9|6996.9|6992.9|6996.9|6992.9|6996.9|6992.9|0
1636061100000|2021-11-04 21:25:00|6997|6993|6996.9|6992.9|6997|6993|6996.9|6992.9|0
1636061400000|2021-11-04 21:30:00|6997.3|6993.3|6997.5|6993.5|6997.5|6993.5|6997.3|6993.3|0
1636061700000|2021-11-04 21:35:00|6997.4|6993.4|6997.7|6993.7|6997.7|6993.7|6997.3|6993.3|0
1636062000000|2021-11-04 21:40:00|6996.2|6992.2|6997.2|6993.2|6997.2|6993.2|6996.2|6992.2|0
1636062300000|2021-11-04 21:45:00|6996.9|6992.9|6997.2|6993.2|6997.2|6993.2|6996.9|6992.9|0
1636062600000|2021-11-04 21:50:00|6996.9|6992.9|6997.2|6993.2|6997.2|6993.2|6996.9|6992.9|0
1636062900000|2021-11-04 21:55:00|6996.9|6992.9|6996.4|6992.4|6997.2|6993.2|6996.4|6992.4|0
1636063200000|2021-11-04 22:00:00|6996.1|6992.1|6994.6|6990.6|6996.3|6992.3|6993.3|6989.3|0
1636063500000|2021-11-04 22:05:00|6994.3|6990.3|6994.6|6990.6|6994.9|6990.9|6994.1|6990.1|0
1636063800000|2021-11-04 22:10:00|6994.7|6990.7|6996|6992|6996|6992|6994.7|6990.7|0
1636064100000|2021-11-04 22:15:00|6996.1|6992.1|6997.5|6993.5|6997.5|6993.5|6995.3|6991.3|0
1636064400000|2021-11-04 22:20:00|6997.4|6993.4|6999.4|6995.4|6999.4|6995.4|6996.8|6992.8|0
1636064700000|2021-11-04 22:25:00|6999.5|6995.5|7000|6996|7001.6|6997.6|6999.5|6995.5|0
1636065000000|2021-11-04 22:30:00|7000.1|6996.1|6999.7|6995.7|7001.1|6997.1|6999.4|6995.4|0
1636065300000|2021-11-04 22:35:00|7000|6996|6999.7|6995.7|7001.1|6997.1|6999.7|6995.7|0
1636065600000|2021-11-04 22:40:00|6999.4|6995.4|6998.6|6994.6|6999.4|6995.4|6998.3|6994.3|0
1636065900000|2021-11-04 22:45:00|6998.7|6994.7|7000.5|6996.5|7000.5|6996.5|6998.6|6994.6|0
1636066200000|2021-11-04 22:50:00|7000.8|6996.8|6999.4|6995.4|7001.1|6997.1|6998.9|6994.9|0
1636066500000|2021-11-04 22:55:00|6999.7|6995.7|7000|6996|7000.5|6996.5|6999.7|6995.7|0
1636066800000|2021-11-04 23:00:00|7000.1|6996.1|6999.7|6995.7|7000.5|6996.5|6998.9|6994.9|0
1636067100000|2021-11-04 23:05:00|6999.6|6995.6|7000.8|6996.8|7000.8|6996.8|6999.3|6995.3|0
1636067400000|2021-11-04 23:10:00|7000.7|6996.7|7000|6996|7000.8|6996.8|7000|6996|0
1636067700000|2021-11-04 23:15:00|6999.9|6995.9|6999.2|6995.2|6999.9|6995.9|6998.9|6994.9|0
1636068000000|2021-11-04 23:20:00|6999.1|6995.1|6998.5|6994.5|6999.1|6995.1|6997.9|6993.9|0
1636068300000|2021-11-04 23:25:00|6998.6|6994.6|6997.9|6993.9|6998.9|6994.9|6997.4|6993.4|0
1636068600000|2021-11-04 23:30:00|6998.2|6994.2|7000.4|6996.4|7000.7|6996.7|6997.4|6993.4|0
1636068900000|2021-11-04 23:35:00|7000.5|6996.5|6999.3|6995.3|7000.7|6996.7|6998.9|6994.9|0
1636069200000|2021-11-04 23:40:00|6998.9|6994.9|6999.8|6995.8|7000.7|6996.7|6998.9|6994.9|0
1636069500000|2021-11-04 23:45:00|6999.9|6995.9|7000.6|6996.6|7000.9|6996.9|6999.9|6995.9|0
1636069800000|2021-11-04 23:50:00|7000.7|6996.7|7003.4|6999.4|7003.4|6999.4|7000.7|6996.7|0
1636070100000|2021-11-04 23:55:00|7003.8|6999.8|7003.4|6999.4|7003.8|6999.8|7002.3|6998.3|0
1636070400000|2021-11-05 00:00:00|7003.3|6999.3|7001.6|6997.6|7003.3|6999.3|7001.2|6997.2|0
1636070700000|2021-11-05 00:05:00|7001.7|6997.7|7000.8|6996.8|7002.2|6998.2|6999.7|6995.7|0
1636071000000|2021-11-05 00:10:00|7000.7|6996.7|6999.4|6995.4|7001.1|6997.1|6998.9|6994.9|0
1636071300000|2021-11-05 00:15:00|6999.7|6995.7|7000.4|6997.4|7002.9|6999.9|6999|6995.4|0
1636071600000|2021-11-05 00:20:00|7000.3|6997.3|6998.2|6995.2|7000.4|6997.4|6996.6|6993.6|0
1636071900000|2021-11-05 00:25:00|6998.1|6995.1|6995.8|6992.8|6998.1|6995.1|6994.3|6991.3|0
1636072200000|2021-11-05 00:30:00|6995.5|6992.5|6992.7|6989.7|6995.8|6992.8|6992.7|6989.7|0
1636072500000|2021-11-05 00:35:00|6992.2|6989.2|6992.7|6989.7|6992.7|6989.7|6991.2|6988.2|0
1636072800000|2021-11-05 00:40:00|6992.6|6989.6|6993.3|6990.3|6993.3|6990.3|6991.1|6988.1|0
1636073100000|2021-11-05 00:45:00|6993.5|6990.5|6995.4|6992.4|6996.2|6993.2|6992.5|6989.5|0
1636073400000|2021-11-05 00:50:00|6995.6|6992.6|6996.2|6993.2|6996.2|6993.2|6994.2|6991.2|0
1636073700000|2021-11-05 00:55:00|6996.5|6993.5|6997.6|6994.6|6998|6995|6996.5|6993.5|0
1636074000000|2021-11-05 01:00:00|6997.7|6994.7|6992.3|6989.3|6998.4|6995.4|6992.2|6989.2|0
1636074300000|2021-11-05 01:05:00|6991.9|6988.9|6994.7|6991.7|6996.1|6993.1|6991.6|6988.6|0
1636074600000|2021-11-05 01:10:00|6995|6992|6995.8|6992.8|6998|6995|6995|6992|0
1636074900000|2021-11-05 01:15:00|6996|6993|6998|6995|6998.5|6995.5|6996|6993|0
1636075200000|2021-11-05 01:20:00|6997.9|6994.9|6999.3|6996.3|6999.3|6996.3|6997|6994|0
1636075500000|2021-11-05 01:25:00|6999.2|6996.2|6997|6994|6999.3|6996.3|6996.2|6993.2|0
1636075800000|2021-11-05 01:30:00|6996.9|6993.9|6992.4|6989.4|6996.9|6993.9|6991.7|6988.7|0
1636076100000|2021-11-05 01:35:00|6992.6|6989.6|6990.8|6987.8|6994.7|6991.7|6988.9|6985.9|0
1636076400000|2021-11-05 01:40:00|6991|6988|6993.4|6990.4|6994.2|6991.2|6990.8|6987.8|0
1636076700000|2021-11-05 01:45:00|6993.7|6990.7|6995.6|6992.6|6996.4|6993.4|6992.9|6989.9|0
1636077000000|2021-11-05 01:50:00|6995.9|6992.9|6995.4|6992.4|6997|6994|6994.7|6991.7|0
1636077300000|2021-11-05 01:55:00|6995.1|6992.1|6993.9|6990.9|6995.1|6992.1|6992.4|6989.4|0
1636077600000|2021-11-05 02:00:00|6993.6|6990.6|6995.4|6992.4|6995.4|6992.4|6992.4|6989.4|0
1636077900000|2021-11-05 02:05:00|6995.7|6992.7|6997|6994|6997.8|6994.8|6995.4|6992.4|0
1636078200000|2021-11-05 02:10:00|6997.1|6994.1|6997|6994|6998.5|6995.5|6997|6994|0
1636078500000|2021-11-05 02:15:00|6997.7|6994.7|6997.6|6994.6|6997.7|6994.7|6996.1|6993.1|0
1636078800000|2021-11-05 02:20:00|6997.7|6994.7|6997.7|6994.7|6997.7|6994.7|6996.8|6993.8|0
1636079100000|2021-11-05 02:25:00|6997.9|6994.9|7000|6997|7000|6997|6997.9|6994.9|0
1636079400000|2021-11-05 02:30:00|6999.9|6996.9|6998.4|6995.4|7000|6997|6998.4|6995.4|0
1636079700000|2021-11-05 02:35:00|6998.1|6995.1|6999.9|6996.9|6999.9|6996.9|6997.7|6994.7|0
1636080000000|2021-11-05 02:40:00|6999.8|6996.8|7001.4|6998.4|7001.4|6998.4|6999.8|6996.8|0
1636080300000|2021-11-05 02:45:00|7001.1|6998.1|7000.3|6997.3|7003|7000|6999.9|6996.9|0
1636080600000|2021-11-05 02:50:00|7000.6|6997.6|7001|6998|7001.7|6998.7|7000.2|6997.2|0
1636080900000|2021-11-05 02:55:00|7000.9|6997.9|7000.2|6997.2|7001.7|6998.7|7000.2|6997.2|0
1636081200000|2021-11-05 03:00:00|7000.5|6997.5|7000.2|6997.2|7001.1|6998.1|6999.5|6996.5|0
1636081500000|2021-11-05 03:05:00|7000.1|6997.1|7000.3|6997.3|7000.6|6997.6|6998.7|6995.7|0
1636081800000|2021-11-05 03:10:00|7000.2|6997.2|7000.3|6997.3|7000.3|6997.3|6999.5|6996.5|0
1636082100000|2021-11-05 03:15:00|7000.1|6997.1|6999.5|6996.5|7000.3|6997.3|6998.8|6995.8|0
1636082400000|2021-11-05 03:20:00|6999.6|6996.6|6996.6|6993.6|6999.6|6996.6|6996.6|6993.6|0
1636082700000|2021-11-05 03:25:00|6996.7|6993.7|6996.6|6993.6|6997.4|6994.4|6996.6|6993.6|0
1636083000000|2021-11-05 03:30:00|6996.9|6993.9|6997.4|6994.4|6997.4|6994.4|6995.9|6992.9|0
1636083300000|2021-11-05 03:35:00|6997.2|6994.2|6997.4|6994.4|6997.4|6994.4|6996.6|6993.6|0
1636083600000|2021-11-05 03:40:00|6997.3|6994.3|6993.3|6990.3|6997.3|6994.3|6991.8|6988.8|0
1636083900000|2021-11-05 03:45:00|6993.2|6990.2|6997.7|6994.7|6997.7|6994.7|6992.5|6989.5|0
1636084200000|2021-11-05 03:50:00|6997.6|6994.6|6997.8|6994.8|6998.5|6995.5|6997|6994|0
1636084500000|2021-11-05 03:55:00|6997.9|6994.9|6997.8|6994.8|6998.5|6995.5|6997.8|6994.8|0
1636084800000|2021-11-05 04:00:00|6997.6|6994.6|6997.8|6994.8|6997.8|6994.8|6997|6994|0
1636085100000|2021-11-05 04:05:00|6997.5|6994.5|6999.3|6996.3|6999.3|6996.3|6997|6994|0
1636085400000|2021-11-05 04:10:00|6999|6996|6998.9|6995.9|6999.3|6996.3|6998.5|6995.5|0
1636085700000|2021-11-05 04:15:00|6999|6996|6998.9|6995.9|6999.4|6996.4|6998.6|6995.6|0
1636086000000|2021-11-05 04:20:00|6999|6996|6998.6|6995.6|6999.3|6996.3|6998.6|6995.6|0
1636086300000|2021-11-05 04:25:00|6998.5|6995.5|6998.6|6995.6|6998.6|6995.6|6998.5|6995.5|0
1636086600000|2021-11-05 04:30:00|6998.7|6995.7|6997.9|6994.9|6999.4|6996.4|6997.9|6994.9|0
1636086900000|2021-11-05 04:35:00|6998|6995|6998.8|6995.8|6998.8|6995.8|6997.9|6994.9|0
1636087200000|2021-11-05 04:40:00|6998.7|6995.7|6997.6|6994.6|6998.7|6995.7|6997.2|6994.2|0
1636087500000|2021-11-05 04:45:00|6997.7|6994.7|6997.9|6994.9|6998.7|6995.7|6997.6|6994.6|0
1636087800000|2021-11-05 04:50:00|6997.7|6994.7|6998|6995|6998|6995|6997.2|6994.2|0
1636088100000|2021-11-05 04:55:00|6997.8|6994.8|6997.3|6994.3|6998|6995|6997.2|6994.2|0
1636088400000|2021-11-05 05:00:00|6997|6994|6995.8|6992.8|6997.3|6994.3|6995.8|6992.8|0
1636088700000|2021-11-05 05:05:00|6995.7|6992.7|6993.1|6990.1|6995.8|6992.8|6993.1|6990.1|0
1636089000000|2021-11-05 05:10:00|6992.8|6989.8|6993.8|6990.8|6993.8|6990.8|6992.3|6989.3|0
1636089300000|2021-11-05 05:15:00|6993.5|6990.5|6993.9|6990.9|6993.9|6990.9|6993.1|6990.1|0
1636089600000|2021-11-05 05:20:00|6993.7|6990.7|6993.1|6990.1|6993.9|6990.9|6993.1|6990.1|0
1636089900000|2021-11-05 05:25:00|6993.4|6990.4|6993.5|6990.5|6993.9|6990.9|6992.4|6989.4|0
1636090200000|2021-11-05 05:30:00|6993.6|6990.6|6993.1|6990.1|6994.6|6991.6|6993.1|6990.1|0
1636090500000|2021-11-05 05:35:00|6993.4|6990.4|6993.9|6990.9|6993.9|6990.9|6993.1|6990.1|0
1636090800000|2021-11-05 05:40:00|6993.2|6990.2|6993.2|6990.2|6993.9|6990.9|6993.1|6990.1|0
1636091100000|2021-11-05 05:45:00|6993.1|6990.1|6992.4|6989.4|6993.2|6990.2|6991.6|6988.6|0
1636091400000|2021-11-05 05:50:00|6992.7|6989.7|6992.4|6989.4|6993.9|6990.9|6992.4|6989.4|0
1636091700000|2021-11-05 05:55:00|6992.3|6989.3|6991.7|6988.7|6992.3|6989.3|6990.9|6987.9|0
1636092000000|2021-11-05 06:00:00|6991.9|6988.9|6993.2|6990.2|6994|6991|6990.8|6987.8|0
1636092300000|2021-11-05 06:05:00|6992.4|6989.4|6994.6|6991.6|6994.6|6991.6|6992.4|6989.4|0
1636092600000|2021-11-05 06:10:00|6994.7|6991.7|6995.4|6992.4|6996.1|6993.1|6993.1|6990.1|0
1636092900000|2021-11-05 06:15:00|6995.3|6992.3|6995.4|6992.4|6995.4|6992.4|6993.9|6990.9|0
1636093200000|2021-11-05 06:20:00|6995.3|6992.3|6993.8|6990.8|6995.3|6992.3|6993.1|6990.1|0
1636093500000|2021-11-05 06:25:00|6994.5|6991.5|6993.7|6990.7|6994.5|6991.5|6993.7|6990.7|0
1636093800000|2021-11-05 06:30:00|6993.6|6990.6|6993.3|6990.3|6994.5|6991.5|6992.9|6989.9|0
1636094100000|2021-11-05 06:35:00|6993.7|6990.7|6992|6989|6993.7|6990.7|6992|6989|0
1636094400000|2021-11-05 06:40:00|6991.5|6988.5|6991.6|6988.6|6992.4|6989.4|6991.5|6988.5|0
1636094700000|2021-11-05 06:45:00|6991.3|6988.3|6990|6987|6991.6|6988.6|6990|6987|0
1636095000000|2021-11-05 06:50:00|6990.1|6987.1|6989.1|6986.1|6990.8|6987.8|6989.1|6986.1|0
1636095300000|2021-11-05 06:55:00|6989|6986|6990.2|6987.2|6990.6|6987.6|6988.3|6985.3|0
1636095600000|2021-11-05 07:00:00|6989.9|6986.9|6989.8|6987.8|6993|6991|6988.5|6985.8|216
1636095900000|2021-11-05 07:05:00|6989.5|6987.5|6989.8|6987.8|6993.5|6991.5|6989.3|6987.3|227
1636096200000|2021-11-05 07:10:00|6989.5|6987.5|6988.5|6986.5|6990.5|6988.5|6988|6986|85
1636096500000|2021-11-05 07:15:00|6988.3|6986.3|6987.3|6985.3|6991|6989|6987|6985|102
1636096800000|2021-11-05 07:20:00|6987|6985|6987.8|6985.8|6988.5|6986.5|6986|6984|96
1636097100000|2021-11-05 07:25:00|6987.5|6985.5|6982|6980|6987.5|6985.5|6981.5|6979.5|150
1636097400000|2021-11-05 07:30:00|6982.3|6980.3|6980.5|6978.5|6982.5|6980.5|6980|6978|120
1636097700000|2021-11-05 07:35:00|6980.3|6978.3|6981.5|6979.5|6981.5|6979.5|6978.8|6976.8|108
1636098000000|2021-11-05 07:40:00|6980.5|6978.5|6984.5|6982.5|6984.8|6982.8|6979.3|6977.3|121
1636098300000|2021-11-05 07:45:00|6984.8|6982.8|6985|6983|6986|6984|6982.8|6980.8|123
1636098600000|2021-11-05 07:50:00|6984.8|6982.8|6987|6985|6987.3|6985.3|6984.5|6982.5|104
1636098900000|2021-11-05 07:55:00|6987.3|6985.3|6988|6986|6992|6990|6986.3|6984.3|300
1636099200000|2021-11-05 08:00:00|6987.8|6985.8|6997.5|6996.5|6997.8|6996.8|6981.8|6980.8|1471
1636099500000|2021-11-05 08:05:00|6997.3|6996.3|6998.8|6997.8|6999.8|6998.8|6992.3|6991.3|1109
1636099800000|2021-11-05 08:10:00|6999|6998|7006|7005|7006.3|7005.3|6995.3|6994.3|1258
1636100100000|2021-11-05 08:15:00|7005.8|7004.8|7011.8|7010.8|7013.3|7012.3|7004.5|7003.5|1155
1636100400000|2021-11-05 08:20:00|7011.5|7010.5|7017.5|7016.5|7018|7017|7008.8|7007.8|850
1636100700000|2021-11-05 08:25:00|7017.3|7016.3|7014.3|7013.3|7019.3|7018.3|7010.5|7009.5|694
1636101000000|2021-11-05 08:30:00|7014|7013|7016.5|7015.5|7016.5|7015.5|7012.5|7011.5|516
1636101300000|2021-11-05 08:35:00|7016.8|7015.8|7011.3|7010.3|7017.8|7016.8|7011.3|7010.3|402
1636101600000|2021-11-05 08:40:00|7011.2|7010.2|7007.7|7006.7|7011.7|7010.7|7005.2|7004.2|518
1636101900000|2021-11-05 08:45:00|7007.9|7006.9|7006.7|7005.7|7008.2|7007.2|7004.7|7003.7|3000
1636102200000|2021-11-05 08:50:00|7006.4|7005.4|7010.9|7009.9|7011.9|7010.9|7005.2|7004.2|445
1636102500000|2021-11-05 08:55:00|7011.2|7010.2|6998.7|6997.7|7011.2|7010.2|6998.4|6997.4|532
1636102800000|2021-11-05 09:00:00|6998.9|6997.9|7007.2|7006.2|7008.4|7007.4|6998.9|6997.9|349
1636103100000|2021-11-05 09:05:00|7007.4|7006.4|7010.7|7009.7|7010.7|7009.7|7006.2|7005.2|139
1636103400000|2021-11-05 09:10:00|7010.4|7009.4|7013.2|7012.2|7013.7|7012.7|7009.4|7008.4|235
1636103700000|2021-11-05 09:15:00|7012.9|7011.9|7013.2|7012.2|7015.7|7014.7|7012.7|7011.7|201
1636104000000|2021-11-05 09:20:00|7012.9|7011.9|7008.7|7007.7|7013.9|7012.9|7007.7|7006.7|219
1636104300000|2021-11-05 09:25:00|7008.4|7007.4|7008.7|7007.7|7011.7|7010.7|7007.7|7006.7|312
1636104600000|2021-11-05 09:30:00|7008.2|7007.2|7010.4|7009.4|7011.4|7010.4|7007.7|7006.7|307
1636104900000|2021-11-05 09:35:00|7010.2|7009.2|7005.2|7004.2|7011.2|7010.2|7004.2|7003.2|488
1636105200000|2021-11-05 09:40:00|7005.4|7004.4|7004.2|7003.2|7008.7|7007.7|7004.2|7003.2|221
1636105500000|2021-11-05 09:45:00|7004.4|7003.4|7009.2|7008.2|7009.4|7008.4|7004.2|7003.2|150
1636105800000|2021-11-05 09:50:00|7009.4|7008.4|7009.4|7008.4|7012.4|7011.4|7008.7|7007.7|258
1636106100000|2021-11-05 09:55:00|7009.7|7008.7|7012.7|7011.7|7013.4|7012.4|7008.7|7007.7|146
1636106400000|2021-11-05 10:00:00|7013.4|7012.4|7009.2|7008.2|7013.7|7012.7|7008.9|7007.9|157
1636106700000|2021-11-05 10:05:00|7008.9|7007.9|7009.9|7008.9|7011.4|7010.4|7008.2|7007.2|223
1636107000000|2021-11-05 10:10:00|7010.2|7009.2|7011.2|7010.2|7011.7|7010.7|7009.7|7008.7|124
1636107300000|2021-11-05 10:15:00|7010.9|7009.9|7012.7|7011.7|7014.2|7013.2|7009.2|7008.2|182
1636107600000|2021-11-05 10:20:00|7012.4|7011.4|7016.2|7015.2|7016.7|7015.7|7012.4|7011.4|215
1636107900000|2021-11-05 10:25:00|7016.4|7015.4|7012.9|7011.9|7017.7|7016.7|7012.4|7011.4|187
1636108200000|2021-11-05 10:30:00|7013.2|7012.2|7011.4|7010.4|7013.2|7012.2|7008.7|7007.7|153
1636108500000|2021-11-05 10:35:00|7011.7|7010.7|7011.9|7010.9|7013.7|7012.7|7010.7|7009.7|98
1636108800000|2021-11-05 10:40:00|7012.2|7011.2|7012.7|7011.7|7014.2|7013.2|7011.7|7010.7|70
1636109100000|2021-11-05 10:45:00|7012.4|7011.4|7018.2|7017.2|7018.2|7017.2|7012.2|7011.2|129
1636109400000|2021-11-05 10:50:00|7018.7|7017.7|7026.7|7025.7|7027.2|7026.2|7018.2|7017.2|865
1636109700000|2021-11-05 10:55:00|7026.4|7025.4|7033.4|7032.4|7033.4|7032.4|7026.2|7025.2|602
1636110000000|2021-11-05 11:00:00|7033.2|7032.2|7033.2|7032.2|7034.4|7033.4|7026.9|7025.9|510
1636110300000|2021-11-05 11:05:00|7032.9|7031.9|7035.2|7034.2|7036.2|7035.2|7031.7|7030.7|254
1636110600000|2021-11-05 11:10:00|7034.9|7033.9|7036.2|7035.2|7041.2|7040.2|7032.9|7031.9|600
1636110900000|2021-11-05 11:15:00|7035.9|7034.9|7034.7|7033.7|7037.9|7036.9|7033.9|7032.9|335
1636111200000|2021-11-05 11:20:00|7034.9|7033.9|7037.2|7036.2|7039.4|7038.4|7034.7|7033.7|291
1636111500000|2021-11-05 11:25:00|7036.9|7035.9|7029.7|7028.7|7039.2|7038.2|7028.2|7027.2|375
1636111800000|2021-11-05 11:30:00|7029.9|7028.9|7031.2|7030.2|7035.4|7034.4|7029.7|7028.7|298
1636112100000|2021-11-05 11:35:00|7031.4|7030.4|7035.9|7034.9|7037.4|7036.4|7031.4|7030.4|140
1636112400000|2021-11-05 11:40:00|7036.2|7035.2|7039.4|7038.4|7040.2|7039.2|7035.2|7034.2|259
1636112700000|2021-11-05 11:45:00|7039.7|7038.7|7038.2|7037.2|7039.9|7038.9|7035.7|7034.7|271
1636113000000|2021-11-05 11:50:00|7037.9|7036.9|7041.4|7040.4|7042.7|7041.7|7037.2|7036.2|218
1636113300000|2021-11-05 11:55:00|7041.2|7040.2|7041.7|7040.7|7042.2|7041.2|7038.9|7037.9|134
1636113600000|2021-11-05 12:00:00|7041.9|7040.9|7040.2|7039.2|7042.7|7041.7|7037.4|7036.4|166
1636113900000|2021-11-05 12:05:00|7040.4|7039.4|7040.4|7039.4|7041.7|7040.7|7039.2|7038.2|162
1636114200000|2021-11-05 12:10:00|7040.7|7039.7|7041.7|7040.7|7043.4|7042.4|7040.2|7039.2|257
1636114500000|2021-11-05 12:15:00|7041.9|7040.9|7038.4|7037.4|7042.4|7041.4|7038.4|7037.4|275
1636114800000|2021-11-05 12:20:00|7038.7|7037.7|7039.9|7038.9|7041.2|7040.2|7038.2|7037.2|224
1636115100000|2021-11-05 12:25:00|7039.7|7038.7|7040.2|7039.2|7040.7|7039.7|7037.9|7036.9|176
1636115400000|2021-11-05 12:30:00|7039.9|7038.9|7050.4|7049.4|7052.2|7051.2|7039.9|7038.9|602
1636115700000|2021-11-05 12:35:00|7050.7|7049.7|7050.7|7049.7|7058.7|7057.7|7049.7|7048.7|723
1636116000000|2021-11-05 12:40:00|7050.6|7049.6|7051.6|7050.6|7055.8|7054.8|7048.1|7047.1|308
1636116300000|2021-11-05 12:45:00|7051.3|7050.3|7054.1|7053.1|7054.8|7053.8|7050.6|7049.6|129
1636116600000|2021-11-05 12:50:00|7054.3|7053.3|7054.6|7053.6|7055.8|7054.8|7052.6|7051.6|225
1636116900000|2021-11-05 12:55:00|7054.8|7053.8|7055.1|7054.1|7055.1|7054.1|7052.3|7051.3|211
1636117200000|2021-11-05 13:00:00|7054.8|7053.8|7050.1|7049.1|7056.3|7055.3|7048.1|7047.1|258
1636117500000|2021-11-05 13:05:00|7049.8|7048.8|7052.6|7051.6|7052.6|7051.6|7049.8|7048.8|150
1636117800000|2021-11-05 13:10:00|7052.8|7051.8|7055.6|7054.6|7055.6|7054.6|7051.3|7050.3|181
1636118100000|2021-11-05 13:15:00|7055.3|7054.3|7056.8|7055.8|7057.6|7056.6|7054.6|7053.6|201
1636118400000|2021-11-05 13:20:00|7057.1|7056.1|7057.1|7056.1|7058.3|7057.3|7055.6|7054.6|166
1636118700000|2021-11-05 13:25:00|7056.8|7055.8|7057.6|7056.6|7058.6|7057.6|7056.1|7055.1|200
1636119000000|2021-11-05 13:30:00|7058.1|7057.1|7057.8|7056.8|7059.6|7058.6|7052.3|7051.3|555
1636119300000|2021-11-05 13:35:00|7058.1|7057.1|7060.6|7059.6|7060.6|7059.6|7057.1|7056.1|377
1636119600000|2021-11-05 13:40:00|7060.8|7059.8|7063.6|7062.6|7063.6|7062.6|7060.8|7059.8|427
1636119900000|2021-11-05 13:45:00|7063.8|7062.8|7062.3|7061.3|7064.6|7063.6|7058.8|7057.8|478
1636120200000|2021-11-05 13:50:00|7062.1|7061.1|7062.1|7061.1|7064.1|7063.1|7060.1|7059.1|460
1636120500000|2021-11-05 13:55:00|7062.6|7061.6|7058.6|7057.6|7062.6|7061.6|7057.6|7056.6|331
1636120800000|2021-11-05 14:00:00|7058.3|7057.3|7061.1|7060.1|7062.6|7061.6|7056.6|7055.6|392
1636121100000|2021-11-05 14:05:00|7060.8|7059.8|7060.6|7059.6|7062.6|7061.6|7058.3|7057.3|307
1636121400000|2021-11-05 14:10:00|7060.8|7059.8|7055.6|7054.6|7062.6|7061.6|7055.1|7054.1|599
1636121700000|2021-11-05 14:15:00|7055.8|7054.8|7049.3|7048.3|7056.6|7055.6|7049.1|7048.1|331
1636122000000|2021-11-05 14:20:00|7049.1|7048.1|7046.1|7045.1|7050.3|7049.3|7046.1|7045.1|537
1636122300000|2021-11-05 14:25:00|7046.3|7045.3|7043.1|7042.1|7046.8|7045.8|7041.1|7040.1|852
1636122600000|2021-11-05 14:30:00|7043.3|7042.3|7038.1|7037.1|7044.6|7043.6|7038.1|7037.1|681
1636122900000|2021-11-05 14:35:00|7038.3|7037.3|7041.1|7040.1|7043.1|7042.1|7038.3|7037.3|467
1636123200000|2021-11-05 14:40:00|7041.3|7040.3|7045.3|7044.3|7045.6|7044.6|7038.6|7037.6|335
1636123500000|2021-11-05 14:45:00|7045.6|7044.6|7045.6|7044.6|7047.6|7046.6|7045.1|7044.1|327
1636123800000|2021-11-05 14:50:00|7045.8|7044.8|7046.1|7045.1|7048.3|7047.3|7044.1|7043.1|419
1636124100000|2021-11-05 14:55:00|7045.8|7044.8|7047.6|7046.6|7048.1|7047.1|7040.6|7039.6|553
1636124400000|2021-11-05 15:00:00|7048.1|7047.1|7046.3|7045.3|7048.3|7047.3|7045.1|7044.1|276
1636124700000|2021-11-05 15:05:00|7046.6|7045.6|7045.3|7044.3|7047.8|7046.8|7045.3|7044.3|185
1636125000000|2021-11-05 15:10:00|7045|7044|7044.8|7043.8|7047.3|7046.3|7043|7042|265
1636125300000|2021-11-05 15:15:00|7045|7044|7045.5|7044.5|7046.8|7045.8|7044|7043|235
1636125600000|2021-11-05 15:20:00|7045.3|7044.3|7042.3|7041.3|7047.8|7046.8|7041.3|7040.3|222
1636125900000|2021-11-05 15:25:00|7042|7041|7039.3|7038.3|7044.8|7043.8|7039.3|7038.3|351
1636126200000|2021-11-05 15:30:00|7039.5|7038.5|7041.3|7040.3|7044|7043|7039|7038|355
1636126500000|2021-11-05 15:35:00|7041|7040|7042|7041|7042.8|7041.8|7038.8|7037.8|274
1636126800000|2021-11-05 15:40:00|7042.3|7041.3|7040.8|7039.8|7042.8|7041.8|7039|7038|384
1636127100000|2021-11-05 15:45:00|7041|7040|7037.8|7036.8|7041.8|7040.8|7037.5|7036.5|240
1636127400000|2021-11-05 15:50:00|7037.5|7036.5|7036.8|7035.8|7038.3|7037.3|7035.3|7034.3|293
1636127700000|2021-11-05 15:55:00|7037|7036|7038|7037|7040.3|7039.3|7036.8|7035.8|324
1636128000000|2021-11-05 16:00:00|7038.3|7037.3|7038.5|7037.5|7039.8|7038.8|7037.3|7036.3|287
1636128300000|2021-11-05 16:05:00|7038.3|7037.3|7037.3|7036.3|7039.3|7038.3|7036.3|7035.3|250
1636128600000|2021-11-05 16:10:00|7037.5|7036.5|7037.3|7036.3|7038.8|7037.8|7036.3|7035.3|287
1636128900000|2021-11-05 16:15:00|7037.5|7036.5|7036|7035|7037.8|7036.8|7035|7034|741
1636129200000|2021-11-05 16:20:00|7035.8|7034.8|7032|7031|7037.5|7036.5|7031.8|7030.8|494
1636129500000|2021-11-05 16:25:00|7032.3|7031.3|7032.3|7031.3|7034|7033|7029.8|7028.8|748
1636129800000|2021-11-05 16:30:00|7032.5|7030.5|7042.8|7040.8|7043.8|7041.8|7032.5|7030.5|3135
1636130100000|2021-11-05 16:35:00|7041.8|7039.8|7034.8|7032.8|7042.8|7040.8|7034|7032|1402
1636130400000|2021-11-05 16:40:00|7035|7033|7033.3|7031.3|7035.8|7033.8|7032.8|7030.8|198
1636130700000|2021-11-05 16:45:00|7033|7031|7032.8|7030.8|7033.8|7031.8|7031.3|7029.3|112
1636131000000|2021-11-05 16:50:00|7033|7031|7034|7032|7034.3|7032.3|7031.5|7029.5|86
1636131300000|2021-11-05 16:55:00|7034.3|7032.3|7033.8|7031.8|7034.5|7032.5|7031.5|7029.5|117
1636131600000|2021-11-05 17:00:00|7034|7032|7034.8|7032.8|7035.5|7033.5|7032.3|7030.3|147
1636131900000|2021-11-05 17:05:00|7034.5|7032.5|7030.3|7028.3|7034.8|7032.8|7030.3|7028.3|60
1636132200000|2021-11-05 17:10:00|7030.5|7028.5|7028.8|7026.8|7031|7029|7026.8|7024.8|135
1636132500000|2021-11-05 17:15:00|7029|7027|7029.5|7027.5|7030.5|7028.5|7027.8|7025.8|89
1636132800000|2021-11-05 17:20:00|7029.8|7027.8|7026|7024|7030|7028|7026|7024|123
1636133100000|2021-11-05 17:25:00|7025.8|7023.8|7019|7017|7026|7024|7017.8|7015.8|217
1636133400000|2021-11-05 17:30:00|7018.8|7016.8|7027.8|7025.8|7028.8|7026.8|7018.8|7016.8|116
1636133700000|2021-11-05 17:35:00|7027.5|7025.5|7025.5|7023.5|7028.8|7026.8|7024|7022|50
1636134000000|2021-11-05 17:40:00|7025.8|7023.8|7024|7022|7026.3|7024.3|7023|7021|31
1636134300000|2021-11-05 17:45:00|7024.3|7022.3|7025.3|7023.3|7025.3|7023.3|7021.3|7019.3|81
1636134600000|2021-11-05 17:50:00|7025|7023|7028.5|7026.5|7029.5|7027.5|7024.5|7022.5|85
1636134900000|2021-11-05 17:55:00|7028.8|7026.8|7032.3|7030.3|7032.3|7030.3|7027.8|7025.8|120
1636135200000|2021-11-05 18:00:00|7032|7030|7034.5|7032.5|7035|7033|7031|7029|56
1636135500000|2021-11-05 18:05:00|7034.8|7032.8|7038|7036|7038.8|7036.8|7034.8|7032.8|65
1636135800000|2021-11-05 18:10:00|7037.8|7035.8|7038.5|7036.5|7039|7037|7037.5|7035.5|30
1636136100000|2021-11-05 18:15:00|7038.8|7036.8|7039|7037|7039.3|7037.3|7038.3|7036.3|26
1636136400000|2021-11-05 18:20:00|7038.8|7036.8|7035.5|7033.5|7039.3|7037.3|7035.5|7033.5|67
1636136700000|2021-11-05 18:25:00|7035.8|7033.8|7038.8|7036.8|7038.8|7036.8|7035.3|7033.3|89
1636137000000|2021-11-05 18:30:00|7039|7037|7038.5|7036.5|7039|7037|7037.3|7035.3|22
1636137300000|2021-11-05 18:35:00|7038.3|7036.3|7038.8|7036.8|7040|7038|7035.8|7033.8|29
1636137600000|2021-11-05 18:40:00|7039.3|7037.3|7039.3|7037.3|7039.3|7037.3|7036.8|7034.8|50
1636137900000|2021-11-05 18:45:00|7039.5|7037.5|7039.3|7037.3|7041.3|7039.3|7039|7037|57
1636138200000|2021-11-05 18:50:00|7039.5|7037.5|7041|7039|7041|7039|7039.5|7037.5|24
1636138500000|2021-11-05 18:55:00|7040.8|7038.8|7039.3|7037.3|7041|7039|7039|7037|21
1636138800000|2021-11-05 19:00:00|7039.5|7037.5|7034.5|7032.5|7040.5|7038.5|7033.3|7031.3|60
1636139100000|2021-11-05 19:05:00|7034.8|7032.8|7038|7036|7038|7036|7033.3|7031.3|21
1636139400000|2021-11-05 19:10:00|7037.8|7035.8|7039|7037|7039|7037|7037|7035|27
1636139700000|2021-11-05 19:15:00|7038.8|7036.8|7038|7036|7038.8|7036.8|7036.8|7034.8|21
1636140000000|2021-11-05 19:20:00|7037.8|7035.8|7036.5|7034.5|7038|7036|7035.5|7033.5|19
1636140300000|2021-11-05 19:25:00|7036.3|7034.3|7036.8|7034.8|7037|7035|7033.8|7031.8|34
1636140600000|2021-11-05 19:30:00|7037|7035|7042|7040|7042|7040|7035.8|7033.8|33
1636140900000|2021-11-05 19:35:00|7041.8|7039.8|7045|7043|7045.8|7043.8|7041.8|7039.8|85
1636141200000|2021-11-05 19:40:00|7045.3|7043.3|7041|7039|7045.5|7043.5|7039.8|7037.8|122
1636141500000|2021-11-05 19:45:00|7040.8|7038.8|7042.3|7040.3|7043.5|7041.5|7040.3|7038.3|104
1636141800000|2021-11-05 19:50:00|7043|7041|7041.3|7039.3|7045.3|7043.3|7041.3|7039.3|92
1636142100000|2021-11-05 19:55:00|7041.5|7039.5|7049.8|7047.8|7049.8|7047.8|7041|7039|451
1636142400000|2021-11-05 20:00:00|7050|7048|7049|7047|7050|7048|7044.5|7042.5|73
1636142700000|2021-11-05 20:05:00|7048.8|7046.8|7047.3|7045.3|7050|7048|7046.3|7044.3|56
1636143000000|2021-11-05 20:10:00|7047|7045|7046|7044|7047|7045|7045|7043|22
1636143300000|2021-11-05 20:15:00|7046.3|7044.3|7045|7043|7046.5|7044.5|7045|7043|9
1636143600000|2021-11-05 20:20:00|7044.8|7042.8|7044.5|7042.5|7045|7043|7044.3|7042.3|9
1636143900000|2021-11-05 20:25:00|7044.8|7042.8|7045|7043|7045.5|7043.5|7044.5|7042.5|4
1636144200000|2021-11-05 20:30:00|7044.8|7042.8|7046|7044|7046|7044|7044.3|7042.3|6
1636144500000|2021-11-05 20:35:00|7045.8|7043.8|7045.5|7043.5|7046|7044|7045.3|7043.3|3
1636144800000|2021-11-05 20:40:00|7046|7044|7045|7043|7046.3|7044.3|7044.8|7042.8|27
1636145100000|2021-11-05 20:45:00|7044.8|7042.8|7049|7047|7049.8|7047.8|7044.8|7042.8|60
1636145400000|2021-11-05 20:50:00|7048.8|7046.8|7046.5|7044.5|7048.8|7046.8|7046.5|7044.5|22
1636145700000|2021-11-05 20:55:00|7046|7044|7046.8|7044.8|7048|7046|7045|7043|68
1636146000000|2021-11-05 21:00:00|7049.5|7047.5|7049.5|7047.5|7049.5|7047.5|7049.5|7047.5|0
1636326000000|2021-11-07 23:00:00|7045.1|7041.1|7045.9|7041.9|7047.2|7043.2|7043.6|7039.6|0
1636326300000|2021-11-07 23:05:00|7046.2|7042.2|7048.9|7044.9|7048.9|7044.9|7044.7|7040.7|0
1636326600000|2021-11-07 23:10:00|7049.2|7045.2|7049.5|7045.5|7050.8|7046.8|7048.9|7044.9|0
1636326900000|2021-11-07 23:15:00|7049.4|7045.4|7047.6|7043.6|7049.4|7045.4|7047.3|7043.3|0
1636327200000|2021-11-07 23:20:00|7047.9|7043.9|7048.7|7044.7|7051.7|7047.7|7047.9|7043.9|0
1636327500000|2021-11-07 23:25:00|7049|7045|7046.8|7042.8|7049|7045|7046.5|7042.5|0
1636327800000|2021-11-07 23:30:00|7046.9|7042.9|7048.4|7044.4|7049|7045|7046.8|7042.8|0
1636328100000|2021-11-07 23:35:00|7048.7|7044.7|7049.8|7045.8|7049.8|7045.8|7048.4|7044.4|0
1636328400000|2021-11-07 23:40:00|7049.5|7045.5|7050.6|7046.6|7050.6|7046.6|7049.5|7045.5|0
1636328700000|2021-11-07 23:45:00|7050.7|7046.7|7049.8|7045.8|7050.9|7046.9|7049.5|7045.5|0
1636329000000|2021-11-07 23:50:00|7049.7|7045.7|7045.1|7041.1|7049.7|7045.7|7045|7041|0
1636329300000|2021-11-07 23:55:00|7045|7041|7044.3|7040.3|7045.4|7041.4|7043.6|7039.6|0
1636329600000|2021-11-08 00:00:00|7044.2|7040.2|7042.8|7038.8|7045.1|7041.1|7042.5|7038.5|0
1636329900000|2021-11-08 00:05:00|7042.7|7038.7|7044|7040|7044.3|7040.3|7042.5|7038.5|0
1636330200000|2021-11-08 00:10:00|7044.3|7040.3|7042.9|7038.9|7045.1|7041.1|7042.5|7038.5|0
1636330500000|2021-11-08 00:15:00|7043.2|7039.2|7040.3|7037.3|7043.7|7040.7|7036.5|7033.5|0
1636330800000|2021-11-08 00:20:00|7040|7037|7038.8|7035.8|7040|7037|7037.3|7034.3|0
1636331100000|2021-11-08 00:25:00|7038.4|7035.4|7036|7033|7039.1|7036.1|7036|7033|0
1636331400000|2021-11-08 00:30:00|7036.3|7033.3|7037.4|7034.4|7039.8|7036.8|7036.3|7033.3|0
1636331700000|2021-11-08 00:35:00|7037.5|7034.5|7036.6|7033.6|7038.2|7035.2|7036.6|7033.6|0
1636332000000|2021-11-08 00:40:00|7036.9|7033.9|7035|7032|7036.9|7033.9|7033.9|7030.9|0
1636332300000|2021-11-08 00:45:00|7034.9|7031.9|7035.6|7032.6|7036.6|7033.6|7034.2|7031.2|0
1636332600000|2021-11-08 00:50:00|7035.4|7032.4|7037.5|7034.5|7037.9|7034.9|7033.3|7030.3|0
1636332900000|2021-11-08 00:55:00|7037.4|7034.4|7039|7036|7039.4|7036.4|7035.7|7032.7|0
1636333200000|2021-11-08 01:00:00|7039.1|7036.1|7041.7|7038.7|7042.5|7039.5|7039.1|7036.1|0
1636333500000|2021-11-08 01:05:00|7041.8|7038.8|7040.3|7037.3|7042.5|7039.5|7040.2|7037.2|0
1636333800000|2021-11-08 01:10:00|7040.4|7037.4|7040.3|7037.3|7041.7|7038.7|7040.2|7037.2|0
1636334100000|2021-11-08 01:15:00|7040.4|7037.4|7043.2|7040.2|7043.2|7040.2|7039.5|7036.5|0
1636334400000|2021-11-08 01:20:00|7042.9|7039.9|7038|7035|7043.9|7040.9|7038|7035|0
1636334700000|2021-11-08 01:25:00|7038.1|7035.1|7040.3|7037.3|7040.3|7037.3|7037.2|7034.2|0
1636335000000|2021-11-08 01:30:00|7040.2|7037.2|7037.7|7034.7|7041.1|7038.1|7035.9|7032.9|0
1636335300000|2021-11-08 01:35:00|7037.6|7034.6|7039.7|7036.7|7041.2|7038.2|7037.4|7034.4|0
1636335600000|2021-11-08 01:40:00|7039.8|7036.8|7042|7039|7042.8|7039.8|7039.8|7036.8|0
1636335900000|2021-11-08 01:45:00|7041.9|7038.9|7037.9|7034.9|7041.9|7038.9|7037.8|7034.8|0
1636336200000|2021-11-08 01:50:00|7037.8|7034.8|7034|7031|7038.6|7035.6|7032.6|7029.6|0
1636336500000|2021-11-08 01:55:00|7033.9|7030.9|7034.3|7031.3|7034.8|7031.8|7032.4|7029.4|0
1636336800000|2021-11-08 02:00:00|7034.2|7031.2|7035.4|7032.4|7036.9|7033.9|7033.9|7030.9|0
1636337100000|2021-11-08 02:05:00|7035.5|7032.5|7037.7|7034.7|7038.5|7035.5|7034.7|7031.7|0
1636337400000|2021-11-08 02:10:00|7038|7035|7038.8|7035.8|7038.8|7035.8|7036.9|7033.9|0
1636337700000|2021-11-08 02:15:00|7038.6|7035.6|7039.8|7036.8|7040|7037|7038|7035|0
1636338000000|2021-11-08 02:20:00|7040.1|7037.1|7040.5|7037.5|7040.5|7037.5|7038.9|7035.9|0
1636338300000|2021-11-08 02:25:00|7040.6|7037.6|7041.6|7038.6|7042.8|7039.8|7040.6|7037.6|0
1636338600000|2021-11-08 02:30:00|7041.7|7038.7|7042|7039|7042.7|7039.7|7041.2|7038.2|0
1636338900000|2021-11-08 02:35:00|7041.9|7038.9|7040.4|7037.4|7042.7|7039.7|7039.6|7036.6|0
1636339200000|2021-11-08 02:40:00|7040.1|7037.1|7040.4|7037.4|7040.4|7037.4|7038.8|7035.8|0
1636339500000|2021-11-08 02:45:00|7040.3|7037.3|7039.5|7036.5|7041.9|7038.9|7039.5|7036.5|0
1636339800000|2021-11-08 02:50:00|7039.2|7036.2|7038.8|7035.8|7040.3|7037.3|7037.9|7034.9|0
1636340100000|2021-11-08 02:55:00|7039.1|7036.1|7041.3|7038.3|7041.3|7038.3|7038.8|7035.8|0
1636340400000|2021-11-08 03:00:00|7041.2|7038.2|7039.8|7036.8|7041.3|7038.3|7039.7|7036.7|0
1636340700000|2021-11-08 03:05:00|7039.7|7036.7|7039.7|7036.7|7040.5|7037.5|7039|7036|0
1636341000000|2021-11-08 03:10:00|7039.8|7036.8|7039.7|7036.7|7040.5|7037.5|7039.7|7036.7|0
1636341300000|2021-11-08 03:15:00|7040|7037|7040.4|7037.4|7042.7|7039.7|7040|7037|0
1636341600000|2021-11-08 03:20:00|7040.1|7037.1|7039.7|7036.7|7040.5|7037.5|7039.7|7036.7|0
1636341900000|2021-11-08 03:25:00|7039.8|7036.8|7040.5|7037.5|7041.3|7038.3|7039.7|7036.7|0
1636342200000|2021-11-08 03:30:00|7040.1|7037.1|7039.3|7036.3|7041.2|7038.2|7039|7036|0
1636342500000|2021-11-08 03:35:00|7039.4|7036.4|7039.7|7036.7|7039.7|7036.7|7038.9|7035.9|0
1636342800000|2021-11-08 03:40:00|7039.4|7036.4|7038.9|7035.9|7039.7|7036.7|7038.9|7035.9|0
1636343100000|2021-11-08 03:45:00|7039|7036|7039.7|7036.7|7039.7|7036.7|7038.9|7035.9|0
1636343400000|2021-11-08 03:50:00|7040|7037|7039.6|7036.6|7040.4|7037.4|7038.9|7035.9|0
1636343700000|2021-11-08 03:55:00|7039.7|7036.7|7039.9|7036.9|7039.9|7036.9|7038.9|7035.9|0
1636344000000|2021-11-08 04:00:00|7040.1|7037.1|7039.9|7036.9|7040.6|7037.6|7039.1|7036.1|0
1636344300000|2021-11-08 04:05:00|7039.8|7036.8|7039.2|7036.2|7040|7037|7039.1|7036.1|0
1636344600000|2021-11-08 04:10:00|7039.1|7036.1|7038.1|7035.1|7039.1|7036.1|7036.9|7033.9|0
1636344900000|2021-11-08 04:15:00|7038.2|7035.2|7037.1|7034.1|7038.6|7035.6|7037.1|7034.1|0
1636345200000|2021-11-08 04:20:00|7037.4|7034.4|7037.1|7034.1|7037.8|7034.8|7036.7|7033.7|0
1636345500000|2021-11-08 04:25:00|7037|7034|7036.7|7033.7|7037.4|7034.4|7036.3|7033.3|0
1636345800000|2021-11-08 04:30:00|7036.8|7033.8|7036.3|7033.3|7037.1|7034.1|7035.5|7032.5|0
1636346100000|2021-11-08 04:35:00|7036.4|7033.4|7037.1|7034.1|7037.1|7034.1|7036.3|7033.3|0
1636346400000|2021-11-08 04:40:00|7037|7034|7035.5|7032.5|7037.1|7034.1|7035.5|7032.5|0
1636346700000|2021-11-08 04:45:00|7035.8|7032.8|7035.4|7032.4|7036.2|7033.2|7035.4|7032.4|0
1636347000000|2021-11-08 04:50:00|7035.3|7032.3|7036.2|7033.2|7036.9|7033.9|7035|7032|0
1636347300000|2021-11-08 04:55:00|7036.3|7033.3|7037|7034|7037.3|7034.3|7036.2|7033.2|0
1636347600000|2021-11-08 05:00:00|7037.1|7034.1|7037|7034|7038.1|7035.1|7036.2|7033.2|0
1636347900000|2021-11-08 05:05:00|7037.3|7034.3|7037.8|7034.8|7040.1|7037.1|7037|7034|0
1636348200000|2021-11-08 05:10:00|7038.1|7035.1|7038.3|7035.3|7038.5|7035.5|7037.6|7034.6|0
1636348500000|2021-11-08 05:15:00|7038.4|7035.4|7041.2|7038.2|7041.3|7038.3|7038.4|7035.4|0
1636348800000|2021-11-08 05:20:00|7041.3|7038.3|7042|7039|7042|7039|7041.2|7038.2|0
1636349100000|2021-11-08 05:25:00|7041.2|7038.2|7042|7039|7043.5|7040.5|7041.2|7038.2|0
1636349400000|2021-11-08 05:30:00|7042.3|7039.3|7041.3|7038.3|7043.5|7040.5|7041.3|7038.3|0
1636349700000|2021-11-08 05:35:00|7041.4|7038.4|7043.8|7040.8|7044.5|7041.5|7041.4|7038.4|0
1636350000000|2021-11-08 05:40:00|7043.7|7040.7|7042.8|7039.8|7043.8|7040.8|7042.8|7039.8|0
1636350300000|2021-11-08 05:45:00|7042.7|7039.7|7042.7|7039.7|7043.4|7040.4|7041.1|7038.1|0
1636350600000|2021-11-08 05:50:00|7042.8|7039.8|7043.8|7040.8|7043.8|7040.8|7041.9|7038.9|0
1636350900000|2021-11-08 05:55:00|7044|7041|7043.8|7040.8|7045.4|7042.4|7043.7|7040.7|0
1636351200000|2021-11-08 06:00:00|7043.9|7040.9|7045.4|7042.4|7046.1|7043.1|7043.4|7040.4|0
1636351500000|2021-11-08 06:05:00|7045.3|7042.3|7043.7|7040.7|7045.3|7042.3|7042.9|7039.9|0
1636351800000|2021-11-08 06:10:00|7043.4|7040.4|7043.4|7040.4|7044.2|7041.2|7042.9|7039.9|0
1636352100000|2021-11-08 06:15:00|7043.5|7040.5|7043.5|7040.5|7043.8|7040.8|7041.9|7038.9|0
1636352400000|2021-11-08 06:20:00|7043.6|7040.6|7041.2|7038.2|7045.1|7042.1|7041.2|7038.2|0
1636352700000|2021-11-08 06:25:00|7040.9|7037.9|7041.1|7038.1|7042|7039|7040.3|7037.3|0
1636353000000|2021-11-08 06:30:00|7040.9|7037.9|7040.6|7037.6|7042.1|7039.1|7040.4|7037.4|0
1636353300000|2021-11-08 06:35:00|7040.8|7037.8|7040.1|7037.1|7041.4|7038.4|7039.8|7036.8|0
1636353600000|2021-11-08 06:40:00|7040|7037|7037.6|7034.6|7041.3|7038.3|7036.8|7033.8|0
1636353900000|2021-11-08 06:45:00|7037.5|7034.5|7039.1|7036.1|7039.1|7036.1|7036.8|7033.8|0
1636354200000|2021-11-08 06:50:00|7039.3|7036.3|7041.3|7038.3|7041.3|7038.3|7039|7036|0
1636354500000|2021-11-08 06:55:00|7041|7038|7039.8|7036.8|7041.3|7038.3|7039.8|7036.8|0
1636354800000|2021-11-08 07:00:00|7039.7|7036.7|7039.3|7037.3|7042.3|7040.3|7033.8|7031.8|488
1636355100000|2021-11-08 07:05:00|7038.8|7036.8|7042.8|7040.8|7043.3|7041.3|7036.8|7034.8|313
1636355400000|2021-11-08 07:10:00|7042.5|7040.5|7046.5|7044.5|7048|7046|7042.3|7040.3|118
1636355700000|2021-11-08 07:15:00|7046.8|7044.8|7049|7047|7049.8|7047.8|7045.8|7043.8|54
1636356000000|2021-11-08 07:20:00|7048.8|7046.8|7049.3|7047.3|7049.5|7047.5|7045.8|7043.8|46
1636356300000|2021-11-08 07:25:00|7048.8|7046.8|7048.5|7046.5|7049.8|7047.8|7048|7046|37
1636356600000|2021-11-08 07:30:00|7048.3|7046.3|7046.3|7044.3|7048.5|7046.5|7046|7044|80
1636356900000|2021-11-08 07:35:00|7046.5|7044.5|7044.5|7042.5|7046.8|7044.8|7044.3|7042.3|100
1636357200000|2021-11-08 07:40:00|7044.3|7042.3|7043.5|7041.5|7045.3|7043.3|7042.3|7040.3|119
1636357500000|2021-11-08 07:45:00|7043.3|7041.3|7042|7040|7043.8|7041.8|7040.8|7038.8|81
1636357800000|2021-11-08 07:50:00|7041.8|7039.8|7040|7038|7041.8|7039.8|7038.5|7036.5|94
1636358100000|2021-11-08 07:55:00|7039.8|7037.8|7041|7039|7044.5|7042.5|7039|7037|225
1636358400000|2021-11-08 08:00:00|7040.5|7039.5|7049|7048|7055.8|7054.8|7038.5|7037.5|1539
1636358700000|2021-11-08 08:05:00|7048.8|7047.8|7048.5|7047.5|7049.3|7048.3|7040.3|7039.3|1019
1636359000000|2021-11-08 08:10:00|7048.3|7047.3|7053.8|7052.8|7055.3|7054.3|7044.8|7043.8|644
1636359300000|2021-11-08 08:15:00|7053.3|7052.3|7052.3|7051.3|7059.3|7058.3|7051.3|7050.3|585
1636359600000|2021-11-08 08:20:00|7052.5|7051.5|7049.5|7048.5|7053|7052|7046.5|7045.5|480
1636359900000|2021-11-08 08:25:00|7049.3|7048.3|7047.3|7046.3|7050|7049|7043|7042|652
1636360200000|2021-11-08 08:30:00|7047|7046|7046.3|7045.3|7048.5|7047.5|7041.5|7040.5|450
1636360500000|2021-11-08 08:35:00|7046|7045|7049.3|7048.3|7051.5|7050.5|7045.3|7044.3|396
1636360800000|2021-11-08 08:40:00|7049.7|7048.7|7049.2|7048.2|7051.2|7050.2|7046.2|7045.2|462
1636361100000|2021-11-08 08:45:00|7048.9|7047.9|7048.7|7047.7|7049.7|7048.7|7046.9|7045.9|392
1636361400000|2021-11-08 08:50:00|7048.2|7047.2|7053.7|7052.7|7054.2|7053.2|7046.4|7045.4|363
1636361700000|2021-11-08 08:55:00|7053.4|7052.4|7054.9|7053.9|7055.7|7054.7|7051.7|7050.7|308
1636362000000|2021-11-08 09:00:00|7054.7|7053.7|7049.4|7048.4|7054.7|7053.7|7048.2|7047.2|350
1636362300000|2021-11-08 09:05:00|7049.2|7048.2|7040.7|7039.7|7049.4|7048.4|7040.2|7039.2|466
1636362600000|2021-11-08 09:10:00|7040.9|7039.9|7039.9|7038.9|7042.4|7041.4|7038.4|7037.4|527
1636362900000|2021-11-08 09:15:00|7040.2|7039.2|7042.7|7041.7|7044.7|7043.7|7039.4|7038.4|484
1636363200000|2021-11-08 09:20:00|7042.9|7041.9|7046.7|7045.7|7047.4|7046.4|7042.7|7041.7|326
1636363500000|2021-11-08 09:25:00|7046.4|7045.4|7050.2|7049.2|7051.2|7050.2|7043.7|7042.7|319
1636363800000|2021-11-08 09:30:00|7050.4|7049.4|7054.2|7053.2|7054.2|7053.2|7050.2|7049.2|323
1636364100000|2021-11-08 09:35:00|7053.9|7052.9|7053.7|7052.7|7054.2|7053.2|7049.2|7048.2|318
1636364400000|2021-11-08 09:40:00|7053.4|7052.4|7054.7|7053.7|7054.9|7053.9|7049.7|7048.7|289
1636364700000|2021-11-08 09:45:00|7054.9|7053.9|7054.7|7053.7|7055.2|7054.2|7051.7|7050.7|368
1636365000000|2021-11-08 09:50:00|7054.4|7053.4|7051.2|7050.2|7055.2|7054.2|7051.2|7050.2|290
1636365300000|2021-11-08 09:55:00|7051.4|7050.4|7049.2|7048.2|7051.7|7050.7|7047.2|7046.2|263
1636365600000|2021-11-08 10:00:00|7049.4|7048.4|7054.2|7053.2|7054.2|7053.2|7048.2|7047.2|261
1636365900000|2021-11-08 10:05:00|7054.4|7053.4|7049.7|7048.7|7054.4|7053.4|7049.7|7048.7|224
1636366200000|2021-11-08 10:10:00|7049.2|7048.2|7048.7|7047.7|7050.7|7049.7|7047.7|7046.7|282
1636366500000|2021-11-08 10:15:00|7048.9|7047.9|7050.7|7049.7|7051.2|7050.2|7046.7|7045.7|283
1636366800000|2021-11-08 10:20:00|7050.9|7049.9|7051.7|7050.7|7052.2|7051.2|7049.7|7048.7|190
1636367100000|2021-11-08 10:25:00|7051.4|7050.4|7053.7|7052.7|7054.7|7053.7|7050.7|7049.7|187
1636367400000|2021-11-08 10:30:00|7053.4|7052.4|7052.2|7051.2|7054.2|7053.2|7050.7|7049.7|827
1636367700000|2021-11-08 10:35:00|7052.4|7051.4|7053.4|7052.4|7053.7|7052.7|7051.4|7050.4|79
1636368000000|2021-11-08 10:40:00|7053.7|7052.7|7051.4|7050.4|7054.2|7053.2|7051.2|7050.2|88
1636368300000|2021-11-08 10:45:00|7051.7|7050.7|7046.7|7045.7|7052.2|7051.2|7046.7|7045.7|167
1636368600000|2021-11-08 10:50:00|7046.9|7045.9|7050.9|7049.9|7051.4|7050.4|7046.7|7045.7|80
1636368900000|2021-11-08 10:55:00|7051.2|7050.2|7056.2|7055.2|7056.4|7055.4|7050.9|7049.9|179
1636369200000|2021-11-08 11:00:00|7056.4|7055.4|7054.7|7053.7|7056.7|7055.7|7053.7|7052.7|153
1636369500000|2021-11-08 11:05:00|7054.9|7053.9|7054.9|7053.9|7055.7|7054.7|7053.7|7052.7|76
1636369800000|2021-11-08 11:10:00|7054.7|7053.7|7051.9|7050.9|7056.2|7055.2|7051.7|7050.7|296
1636370100000|2021-11-08 11:15:00|7052.2|7051.2|7055.2|7054.2|7055.7|7054.7|7051.7|7050.7|112
1636370400000|2021-11-08 11:20:00|7054.9|7053.9|7054.2|7053.2|7057.2|7056.2|7053.7|7052.7|92
1636370700000|2021-11-08 11:25:00|7053.9|7052.9|7056.7|7055.7|7057.7|7056.7|7053.9|7052.9|92
1636371000000|2021-11-08 11:30:00|7057.2|7056.2|7056.9|7055.9|7058.2|7057.2|7056.4|7055.4|172
1636371300000|2021-11-08 11:35:00|7056.7|7055.7|7057.2|7056.2|7058.2|7057.2|7056.4|7055.4|42
1636371600000|2021-11-08 11:40:00|7056.9|7055.9|7058.2|7057.2|7058.2|7057.2|7056.7|7055.7|60
1636371900000|2021-11-08 11:45:00|7058.4|7057.4|7058.2|7057.2|7059.7|7058.7|7057.7|7056.7|79
1636372200000|2021-11-08 11:50:00|7057.9|7056.9|7058.2|7057.2|7058.7|7057.7|7057.2|7056.2|105
1636372500000|2021-11-08 11:55:00|7057.9|7056.9|7056.2|7055.2|7058.2|7057.2|7056.2|7055.2|97
1636372800000|2021-11-08 12:00:00|7055.9|7054.9|7056.9|7055.9|7057.4|7056.4|7053.9|7052.9|103
1636373100000|2021-11-08 12:05:00|7056.7|7055.7|7058.2|7057.2|7058.7|7057.7|7056.7|7055.7|76
1636373400000|2021-11-08 12:10:00|7058.4|7057.4|7060.4|7059.4|7060.7|7059.7|7057.9|7056.9|98
1636373700000|2021-11-08 12:15:00|7060.2|7059.2|7059.4|7058.4|7060.7|7059.7|7058.7|7057.7|54
1636374000000|2021-11-08 12:20:00|7059.2|7058.2|7056.9|7055.9|7059.7|7058.7|7056.7|7055.7|59
1636374300000|2021-11-08 12:25:00|7057.2|7056.2|7058.2|7057.2|7058.2|7057.2|7056.2|7055.2|72
1636374600000|2021-11-08 12:30:00|7057.9|7056.9|7055.7|7054.7|7060.4|7059.4|7055.2|7054.2|1054
1636374900000|2021-11-08 12:35:00|7055.9|7054.9|7057.2|7056.2|7057.7|7056.7|7055.7|7054.7|48
1636375200000|2021-11-08 12:40:00|7056.5|7055.5|7057.5|7056.5|7057.5|7056.5|7055.2|7054.2|62
1636375500000|2021-11-08 12:45:00|7058|7057|7060|7059|7060|7059|7056.5|7055.5|128
1636375800000|2021-11-08 12:50:00|7059.7|7058.7|7061.5|7060.5|7061.7|7060.7|7059.2|7058.2|64
1636376100000|2021-11-08 12:55:00|7061.7|7060.7|7061.5|7060.5|7061.7|7060.7|7060.2|7059.2|113
1636376400000|2021-11-08 13:00:00|7061|7060|7060|7059|7061.5|7060.5|7059.5|7058.5|50
1636376700000|2021-11-08 13:05:00|7059.7|7058.7|7060.7|7059.7|7060.7|7059.7|7058|7057|105
1636377000000|2021-11-08 13:10:00|7061|7060|7059|7058|7061|7060|7057.5|7056.5|66
1636377300000|2021-11-08 13:15:00|7059.2|7058.2|7061.5|7060.5|7061.5|7060.5|7059|7058|85
1636377600000|2021-11-08 13:20:00|7061.2|7060.2|7061.7|7060.7|7062|7061|7060.5|7059.5|58
1636377900000|2021-11-08 13:25:00|7061.5|7060.5|7059.5|7058.5|7062.5|7061.5|7059.5|7058.5|125
1636378200000|2021-11-08 13:30:00|7059.7|7058.7|7057.2|7056.2|7060.2|7059.2|7057|7056|135
1636378500000|2021-11-08 13:35:00|7057|7056|7058.2|7057.2|7058.5|7057.5|7056.7|7055.7|81
1636378800000|2021-11-08 13:40:00|7058.5|7057.5|7060.2|7059.2|7061.2|7060.2|7057|7056|74
1636379100000|2021-11-08 13:45:00|7060|7059|7064|7063|7064.7|7063.7|7060|7059|163
1636379400000|2021-11-08 13:50:00|7063.5|7062.5|7064.5|7063.5|7064.7|7063.7|7062.2|7061.2|220
1636379700000|2021-11-08 13:55:00|7064.7|7063.7|7067.2|7066.2|7067.5|7066.5|7064.5|7063.5|180
1636380000000|2021-11-08 14:00:00|7067|7066|7065|7064|7067|7066|7063.7|7062.7|205
1636380300000|2021-11-08 14:05:00|7065.2|7064.2|7067|7066|7067.5|7066.5|7065|7064|177
1636380600000|2021-11-08 14:10:00|7067.2|7066.2|7066|7065|7067.7|7066.7|7065|7064|104
1636380900000|2021-11-08 14:15:00|7065.7|7064.7|7063.5|7062.5|7066|7065|7062.5|7061.5|152
1636381200000|2021-11-08 14:20:00|7063.2|7062.2|7064|7063|7064.5|7063.5|7061.7|7060.7|155
1636381500000|2021-11-08 14:25:00|7063.5|7062.5|7066.5|7065.5|7066.7|7065.7|7063.5|7062.5|183
1636381800000|2021-11-08 14:30:00|7066.2|7065.2|7066.7|7065.7|7068.5|7067.5|7064|7063|548
1636382100000|2021-11-08 14:35:00|7066.5|7065.5|7066.2|7065.2|7067.5|7066.5|7063.5|7062.5|554
1636382400000|2021-11-08 14:40:00|7066.5|7065.5|7063.5|7062.5|7067|7066|7063|7062|370
1636382700000|2021-11-08 14:45:00|7063.7|7062.7|7063.2|7062.2|7064.5|7063.5|7062|7061|265
1636383000000|2021-11-08 14:50:00|7063|7062|7062.5|7061.5|7065|7064|7062|7061|139
1636383300000|2021-11-08 14:55:00|7062.2|7061.2|7061.7|7060.7|7062.7|7061.7|7058.2|7057.2|227
1636383600000|2021-11-08 15:00:00|7062|7061|7057.7|7056.7|7062.2|7061.2|7057|7056|311
1636383900000|2021-11-08 15:05:00|7057.5|7056.5|7057.5|7056.5|7061|7060|7057|7056|308
1636384200000|2021-11-08 15:10:00|7057.2|7056.2|7055.2|7054.2|7058.7|7057.7|7055.2|7054.2|200
1636384500000|2021-11-08 15:15:00|7055.7|7054.7|7058.2|7057.2|7059.4|7058.4|7055.4|7054.4|253
1636384800000|2021-11-08 15:20:00|7058.4|7057.4|7059.9|7058.9|7060.7|7059.7|7058.2|7057.2|182
1636385100000|2021-11-08 15:25:00|7060.2|7059.2|7056.7|7055.7|7063.2|7062.2|7056.4|7055.4|246
1636385400000|2021-11-08 15:30:00|7056.9|7055.9|7056.4|7055.4|7058.7|7057.7|7055.4|7054.4|191
1636385700000|2021-11-08 15:35:00|7056.7|7055.7|7057.7|7056.7|7060.2|7059.2|7056.2|7055.2|244
1636386000000|2021-11-08 15:40:00|7057.9|7056.9|7060.2|7059.2|7060.2|7059.2|7054.7|7053.7|292
1636386300000|2021-11-08 15:45:00|7060.4|7059.4|7059.2|7058.2|7060.7|7059.7|7057.7|7056.7|172
1636386600000|2021-11-08 15:50:00|7058.9|7057.9|7057.4|7056.4|7060.2|7059.2|7056.7|7055.7|176
1636386900000|2021-11-08 15:55:00|7057.2|7056.2|7058.2|7057.2|7059.7|7058.7|7056.2|7055.2|199
1636387200000|2021-11-08 16:00:00|7058.4|7057.4|7059.2|7058.2|7060.7|7059.7|7057.2|7056.2|311
1636387500000|2021-11-08 16:05:00|7058.9|7057.9|7056.2|7055.2|7058.9|7057.9|7055.4|7054.4|193
1636387800000|2021-11-08 16:10:00|7055.9|7054.9|7053.2|7052.2|7057.2|7056.2|7053.2|7052.2|201
1636388100000|2021-11-08 16:15:00|7052.9|7051.9|7052.9|7051.9|7053.7|7052.7|7048.7|7047.7|675
1636388400000|2021-11-08 16:20:00|7052.7|7051.7|7050.7|7049.7|7055.2|7054.2|7050.7|7049.7|736
1636388700000|2021-11-08 16:25:00|7050.9|7049.9|7053.2|7052.2|7053.7|7052.7|7050.4|7049.4|694
1636389000000|2021-11-08 16:30:00|7053.7|7051.7|7048.9|7046.9|7053.7|7051.7|7047.7|7045.7|1985
1636389300000|2021-11-08 16:35:00|7049.2|7047.2|7045.7|7043.7|7050.2|7048.2|7044.4|7042.4|545
1636389600000|2021-11-08 16:40:00|7045.4|7043.4|7042.2|7040.2|7045.7|7043.7|7041.7|7039.7|301
1636389900000|2021-11-08 16:45:00|7041.9|7039.9|7039.7|7037.7|7042.2|7040.2|7039.7|7037.7|1783
1636390200000|2021-11-08 16:50:00|7040.2|7038.2|7042.2|7040.2|7042.7|7040.7|7039.9|7037.9|137
1636390500000|2021-11-08 16:55:00|7041.9|7039.9|7040.7|7038.7|7041.9|7039.9|7039.2|7037.2|154
1636390800000|2021-11-08 17:00:00|7040.4|7038.4|7040.9|7038.9|7044.7|7042.7|7040.2|7038.2|518
1636391100000|2021-11-08 17:05:00|7041.2|7039.2|7042.9|7040.9|7043.7|7041.7|7041.2|7039.2|30
1636391400000|2021-11-08 17:10:00|7043.2|7041.2|7042.4|7040.4|7043.7|7041.7|7041.2|7039.2|40
1636391700000|2021-11-08 17:15:00|7042.7|7040.7|7044.7|7042.7|7044.9|7042.9|7041.9|7039.9|43
1636392000000|2021-11-08 17:20:00|7044.4|7042.4|7044.2|7042.2|7045.2|7043.2|7042.9|7040.9|51
1636392300000|2021-11-08 17:25:00|7044.4|7042.4|7043.4|7041.4|7045.2|7043.2|7043.2|7041.2|22
1636392600000|2021-11-08 17:30:00|7043.7|7041.7|7044.7|7042.7|7044.9|7042.9|7041.9|7039.9|23
1636392900000|2021-11-08 17:35:00|7044.4|7042.4|7042.9|7040.9|7045.2|7043.2|7042.4|7040.4|13
1636393200000|2021-11-08 17:40:00|7042.7|7040.7|7044.4|7042.4|7044.7|7042.7|7042.7|7040.7|20
1636393500000|2021-11-08 17:45:00|7044.2|7042.2|7042.9|7040.9|7044.9|7042.9|7042.7|7040.7|9
1636393800000|2021-11-08 17:50:00|7042.7|7040.7|7041.4|7039.4|7042.7|7040.7|7041.2|7039.2|40
1636394100000|2021-11-08 17:55:00|7041.7|7039.7|7041.4|7039.4|7041.9|7039.9|7038.7|7036.7|51
1636394400000|2021-11-08 18:00:00|7041.7|7039.7|7041.4|7039.4|7042.7|7040.7|7040.7|7038.7|71
1636394700000|2021-11-08 18:05:00|7041.7|7039.7|7041.2|7039.2|7043.2|7041.2|7040.9|7038.9|27
1636395000000|2021-11-08 18:10:00|7041.4|7039.4|7042.9|7040.9|7044.7|7042.7|7040.7|7038.7|20
1636395300000|2021-11-08 18:15:00|7042.7|7040.7|7043.2|7041.2|7043.7|7041.7|7042.4|7040.4|22
1636395600000|2021-11-08 18:20:00|7042.9|7040.9|7043.9|7041.9|7044.7|7042.7|7042.9|7040.9|12
1636395900000|2021-11-08 18:25:00|7043.7|7041.7|7041.9|7039.9|7044.2|7042.2|7041.7|7039.7|95
1636396200000|2021-11-08 18:30:00|7042.2|7040.2|7042.4|7040.4|7044.7|7042.7|7042.2|7040.2|143
1636396500000|2021-11-08 18:35:00|7042.7|7040.7|7043.7|7041.7|7044.2|7042.2|7041.9|7039.9|13
1636396800000|2021-11-08 18:40:00|7043.4|7041.4|7043.7|7041.7|7043.9|7041.9|7042.7|7040.7|13
1636397100000|2021-11-08 18:45:00|7043.2|7041.2|7044.2|7042.2|7045.2|7043.2|7042.9|7040.9|25
1636397400000|2021-11-08 18:50:00|7043.9|7041.9|7044.9|7042.9|7045.2|7043.2|7043.7|7041.7|10
1636397700000|2021-11-08 18:55:00|7044.7|7042.7|7045.2|7043.2|7046.2|7044.2|7044.7|7042.7|19
1636398000000|2021-11-08 19:00:00|7045.4|7043.4|7047.4|7045.4|7047.9|7045.9|7045.2|7043.2|20
1636398300000|2021-11-08 19:05:00|7047.2|7045.2|7047.2|7045.2|7048.4|7046.4|7046.4|7044.4|10
1636398600000|2021-11-08 19:10:00|7046.9|7044.9|7046.4|7044.4|7047.2|7045.2|7045.9|7043.9|9
1636398900000|2021-11-08 19:15:00|7046.2|7044.2|7046.9|7044.9|7047.9|7045.9|7046.2|7044.2|15
1636399200000|2021-11-08 19:20:00|7046.7|7044.7|7045.2|7043.2|7046.7|7044.7|7043.4|7041.4|21
1636399500000|2021-11-08 19:25:00|7044.9|7042.9|7044.7|7042.7|7045.4|7043.4|7043.7|7041.7|17
1636399800000|2021-11-08 19:30:00|7044.9|7042.9|7046.4|7044.4|7047.2|7045.2|7044.7|7042.7|23
1636400100000|2021-11-08 19:35:00|7046.2|7044.2|7045.9|7043.9|7046.4|7044.4|7045.4|7043.4|7
1636400400000|2021-11-08 19:40:00|7046.4|7044.4|7047.2|7045.2|7047.2|7045.2|7045.7|7043.7|13
1636400700000|2021-11-08 19:45:00|7046.9|7044.9|7046.9|7044.9|7047.7|7045.7|7046.4|7044.4|8
1636401000000|2021-11-08 19:50:00|7047.2|7045.2|7046.7|7044.7|7047.4|7045.4|7046.2|7044.2|10
1636401300000|2021-11-08 19:55:00|7046.4|7044.4|7048.7|7046.7|7048.7|7046.7|7045.7|7043.7|21
1636401600000|2021-11-08 20:00:00|7048.4|7046.4|7047.9|7045.9|7048.7|7046.7|7046.7|7044.7|25
1636401900000|2021-11-08 20:05:00|7048.2|7046.2|7047.9|7045.9|7048.7|7046.7|7046.4|7044.4|29
1636402200000|2021-11-08 20:10:00|7047.7|7045.7|7047.2|7045.2|7047.9|7045.9|7046.2|7044.2|15
1636402500000|2021-11-08 20:15:00|7047.4|7045.4|7046.9|7044.9|7047.7|7045.7|7046.2|7044.2|7
1636402800000|2021-11-08 20:20:00|7047.2|7045.2|7046.4|7044.4|7048.2|7046.2|7046.2|7044.2|41
1636403100000|2021-11-08 20:25:00|7046.7|7044.7|7045.2|7043.2|7046.7|7044.7|7044.2|7042.2|23
1636403400000|2021-11-08 20:30:00|7045.4|7043.4|7046.7|7044.7|7046.9|7044.9|7044.4|7042.4|47
1636403700000|2021-11-08 20:35:00|7046.4|7044.4|7047.4|7045.4|7047.9|7045.9|7045.9|7043.9|26
1636404000000|2021-11-08 20:40:00|7047.2|7045.2|7044.7|7042.7|7047.4|7045.4|7044.4|7042.4|17
1636404300000|2021-11-08 20:45:00|7044.9|7042.9|7042.2|7040.2|7044.9|7042.9|7041.9|7039.9|58
1636404600000|2021-11-08 20:50:00|7042.4|7040.4|7043.4|7041.4|7046.7|7044.7|7042.4|7040.4|78
1636404900000|2021-11-08 20:55:00|7043.2|7041.2|7044.9|7042.9|7044.9|7042.9|7040.7|7038.7|98
1636405200000|2021-11-08 21:00:00|7045.6|7041.6|7039.6|7035.6|7047.4|7043.4|7037.1|7033.1|0
1636405500000|2021-11-08 21:05:00|7039.7|7035.7|7040.7|7036.7|7041.2|7037.2|7039.3|7035.3|0
1636405800000|2021-11-08 21:10:00|7040.8|7036.8|7042.9|7038.9|7043.7|7039.7|7040.1|7036.1|0
1636406100000|2021-11-08 21:15:00|7042.6|7038.6|7039.6|7035.6|7042.6|7038.6|7039.6|7035.6|0
1636406400000|2021-11-08 21:20:00|7039.3|7035.3|7040.3|7036.3|7040.7|7036.7|7039.3|7035.3|0
1636406700000|2021-11-08 21:25:00|7040|7036|7039.4|7035.4|7041.1|7037.1|7039.4|7035.4|0
1636407000000|2021-11-08 21:30:00|7039.5|7035.5|7040.6|7036.6|7041.7|7037.7|7039.4|7035.4|0
1636407300000|2021-11-08 21:35:00|7040.5|7036.5|7039.9|7035.9|7040.6|7036.6|7039.5|7035.5|0
1636407600000|2021-11-08 21:40:00|7040|7036|7041|7037|7041.7|7037.7|7040|7036|0
1636407900000|2021-11-08 21:45:00|7041.1|7037.1|7040.6|7036.6|7041.7|7037.7|7040.2|7036.2|0
1636408200000|2021-11-08 21:50:00|7041|7037|7042|7038|7042.4|7038.4|7041|7037|0
1636408500000|2021-11-08 21:55:00|7041.9|7037.9|7041.4|7037.4|7042.5|7038.5|7040.7|7036.7|0
1636408800000|2021-11-08 22:00:00|7041.6|7037.6|7041.5|7037.5|7041.6|7037.6|7041.4|7037.4|0
1636409100000|2021-11-08 22:05:00|7041.3|7037.3|7040.8|7036.8|7041.7|7037.7|7040.8|7036.8|0
1636409400000|2021-11-08 22:10:00|7040.9|7036.9|7040.9|7036.9|7041|7037|7040.8|7036.8|0
1636410000000|2021-11-08 22:20:00|7041|7037|7040.9|7036.9|7041|7037|7040.6|7036.6|0
1636410300000|2021-11-08 22:25:00|7041|7037|7040.5|7036.5|7041|7037|7040.5|7036.5|0
1636410600000|2021-11-08 22:30:00|7040.6|7036.6|7040.7|7036.7|7040.7|7036.7|7040.3|7036.3|0
1636410900000|2021-11-08 22:35:00|7040.6|7036.6|7040.4|7036.4|7040.6|7036.6|7040.4|7036.4|0
1636411200000|2021-11-08 22:40:00|7040.6|7036.6|7040.6|7036.6|7040.6|7036.6|7040.6|7036.6|0
1636411500000|2021-11-08 22:45:00|7040.4|7036.4|7040.6|7036.6|7040.6|7036.6|7040.4|7036.4|0
1636411800000|2021-11-08 22:50:00|7040.5|7036.5|7039.9|7035.9|7040.5|7036.5|7039.9|7035.9|0
1636412100000|2021-11-08 22:55:00|7040.2|7036.2|7040.2|7036.2|7040.2|7036.2|7039.9|7035.9|0
1636412400000|2021-11-08 23:00:00|7040|7036|7040.3|7036.3|7041.8|7037.8|7038.8|7034.8|0
1636412700000|2021-11-08 23:05:00|7040.2|7036.2|7040.6|7036.6|7040.6|7036.6|7039.5|7035.5|0
1636413000000|2021-11-08 23:10:00|7040.7|7036.7|7038.1|7034.1|7040.9|7036.9|7037.6|7033.6|0
1636413300000|2021-11-08 23:15:00|7038.2|7034.2|7036.1|7032.1|7038.7|7034.7|7035.9|7031.9|0
1636413600000|2021-11-08 23:20:00|7036.2|7032.2|7036.9|7032.9|7037.3|7033.3|7036.1|7032.1|0
1636413900000|2021-11-08 23:25:00|7037.3|7033.3|7039.6|7035.6|7039.9|7035.9|7037.3|7033.3|0
1636414200000|2021-11-08 23:30:00|7039.7|7035.7|7039.2|7035.2|7040|7036|7038.5|7034.5|0
1636414500000|2021-11-08 23:35:00|7039.6|7035.6|7039.2|7035.2|7040.3|7036.3|7038.9|7034.9|0
1636414800000|2021-11-08 23:40:00|7039.6|7035.6|7040.3|7036.3|7041|7037|7039.6|7035.6|0
1636415100000|2021-11-08 23:45:00|7040.2|7036.2|7038.8|7034.8|7041.8|7037.8|7038.8|7034.8|0
1636415400000|2021-11-08 23:50:00|7038.5|7034.5|7037.7|7033.7|7039.1|7035.1|7037.4|7033.4|0
1636415700000|2021-11-08 23:55:00|7037.4|7033.4|7037.6|7033.6|7038.9|7034.9|7036.9|7032.9|0
1636416000000|2021-11-09 00:00:00|7037.8|7033.8|7037.5|7033.5|7038.6|7034.6|7035.7|7031.7|0
1636416300000|2021-11-09 00:05:00|7037.8|7033.8|7038.6|7034.6|7039.7|7035.7|7037.5|7033.5|0
1636416600000|2021-11-09 00:10:00|7038.7|7034.7|7036.8|7032.8|7038.9|7034.9|7036.5|7032.5|0
1636416900000|2021-11-09 00:15:00|7036.6|7032.6|7034.3|7031.3|7040.6|7037.6|7034.3|7031.1|0
1636417200000|2021-11-09 00:20:00|7034.5|7031.5|7038.8|7035.8|7039.5|7036.5|7034.5|7031.5|0
1636417500000|2021-11-09 00:25:00|7038.6|7035.6|7036.9|7033.9|7038.6|7035.6|7036.2|7033.2|0
1636417800000|2021-11-09 00:30:00|7037|7034|7034.6|7031.6|7037.7|7034.7|7033.8|7030.8|0
1636418100000|2021-11-09 00:35:00|7034.7|7031.7|7034.7|7031.7|7036.2|7033.2|7033.1|7030.1|0
1636418400000|2021-11-09 00:40:00|7034.8|7031.8|7034.3|7031.3|7035.5|7032.5|7034|7031|0
1636418700000|2021-11-09 00:45:00|7034.4|7031.4|7036.2|7033.2|7036.5|7033.5|7034.4|7031.4|0
1636419000000|2021-11-09 00:50:00|7035.9|7032.9|7035.4|7032.4|7035.9|7032.9|7033.9|7030.9|0
1636419300000|2021-11-09 00:55:00|7035.1|7032.1|7033.9|7030.9|7035.4|7032.4|7033.8|7030.8|0
1636419600000|2021-11-09 01:00:00|7033.8|7030.8|7032.7|7029.7|7035.4|7032.4|7032.3|7029.3|0
1636419900000|2021-11-09 01:05:00|7032.8|7029.8|7033.9|7030.9|7033.9|7030.9|7032.3|7029.3|0
1636420200000|2021-11-09 01:10:00|7034.6|7031.6|7036.2|7033.2|7036.9|7033.9|7034.2|7031.2|0
1636420500000|2021-11-09 01:15:00|7036.1|7033.1|7037|7034|7037.3|7034.3|7034.7|7031.7|0
1636420800000|2021-11-09 01:20:00|7036.7|7033.7|7036.2|7033.2|7037|7034|7035.4|7032.4|0
1636421100000|2021-11-09 01:25:00|7036.1|7033.1|7033.3|7030.3|7036.2|7033.2|7033.2|7030.2|0
1636421400000|2021-11-09 01:30:00|7033.2|7030.2|7032.3|7029.3|7033.3|7030.3|7030.8|7027.8|0
1636421700000|2021-11-09 01:35:00|7032|7029|7033.8|7030.8|7034.1|7031.1|7030|7027|0
1636422000000|2021-11-09 01:40:00|7033.9|7030.9|7032.4|7029.4|7035.3|7032.3|7032.3|7029.3|0
1636422300000|2021-11-09 01:45:00|7032.3|7029.3|7033.9|7030.9|7035.4|7032.4|7030.8|7027.8|0
1636422600000|2021-11-09 01:50:00|7033.8|7030.8|7035.6|7032.6|7036.4|7033.4|7033.8|7030.8|0
1636422900000|2021-11-09 01:55:00|7035.5|7032.5|7034|7031|7036.3|7033.3|7032.4|7029.4|0
1636423200000|2021-11-09 02:00:00|7033.7|7030.7|7033|7030|7035.7|7032.7|7032.7|7029.7|0
1636423500000|2021-11-09 02:05:00|7033.2|7030.2|7034.2|7031.2|7034.9|7031.9|7033|7030|0
1636423800000|2021-11-09 02:10:00|7034.3|7031.3|7036.5|7033.5|7037.3|7034.3|7034.3|7031.3|0
1636424100000|2021-11-09 02:15:00|7036.6|7033.6|7035.9|7032.9|7036.6|7033.6|7035|7032|0
1636424400000|2021-11-09 02:20:00|7035.8|7032.8|7035.8|7032.8|7036.6|7033.6|7035.8|7032.8|0
1636424700000|2021-11-09 02:25:00|7035.5|7032.5|7035.1|7032.1|7035.5|7032.5|7035.1|7032.1|0
1636425000000|2021-11-09 02:30:00|7035.2|7032.2|7033.6|7030.6|7035.4|7032.4|7032.4|7029.4|0
1636425300000|2021-11-09 02:35:00|7033.8|7030.8|7034.4|7031.4|7034.7|7031.7|7033.6|7030.6|0
1636425600000|2021-11-09 02:40:00|7034.5|7031.5|7034.4|7031.4|7035.2|7032.2|7034.3|7031.3|0
1636425900000|2021-11-09 02:45:00|7034.1|7031.1|7035.2|7032.2|7035.5|7032.5|7033.7|7030.7|0
1636426200000|2021-11-09 02:50:00|7034.9|7031.9|7036|7033|7036|7033|7034.5|7031.5|0
1636426500000|2021-11-09 02:55:00|7035.9|7032.9|7034.4|7031.4|7036|7033|7034.4|7031.4|0
1636426800000|2021-11-09 03:00:00|7034.6|7031.6|7033.6|7030.6|7034.8|7031.8|7032.9|7029.9|0
1636427100000|2021-11-09 03:05:00|7033.2|7030.2|7034.7|7031.7|7035.1|7032.1|7032.5|7029.5|0
1636427400000|2021-11-09 03:10:00|7034.9|7031.9|7032.9|7029.9|7035.5|7032.5|7032.9|7029.9|0
1636427700000|2021-11-09 03:15:00|7033.2|7030.2|7032.2|7029.2|7033.7|7030.7|7032.2|7029.2|0
1636428000000|2021-11-09 03:20:00|7032.3|7029.3|7032.2|7029.2|7032.5|7029.5|7031.4|7028.4|0
1636428300000|2021-11-09 03:25:00|7032.3|7029.3|7032.2|7029.2|7033|7030|7032.2|7029.2|0
1636428600000|2021-11-09 03:30:00|7032.1|7029.1|7030.7|7027.7|7032.3|7029.3|7030.7|7027.7|0
1636428900000|2021-11-09 03:35:00|7029.9|7026.9|7026.9|7023.9|7030.7|7027.7|7025.4|7022.4|0
1636429200000|2021-11-09 03:40:00|7026.8|7023.8|7027.6|7024.6|7028.4|7025.4|7026.5|7023.5|0
1636429500000|2021-11-09 03:45:00|7027.8|7024.8|7026.8|7023.8|7028|7025|7026|7023|0
1636429800000|2021-11-09 03:50:00|7027|7024|7023.5|7020.5|7027.5|7024.5|7023.5|7020.5|0
1636430100000|2021-11-09 03:55:00|7023.6|7020.6|7025.1|7022.1|7025.1|7022.1|7022.8|7019.8|0
1636430400000|2021-11-09 04:00:00|7025.4|7022.4|7028.1|7025.1|7028.8|7025.8|7025.4|7022.4|0
1636430700000|2021-11-09 04:05:00|7028.2|7025.2|7026.7|7023.7|7028.4|7025.4|7026.6|7023.6|0
1636431000000|2021-11-09 04:10:00|7026.6|7023.6|7024.4|7021.4|7027.4|7024.4|7024.4|7021.4|0
1636431300000|2021-11-09 04:15:00|7024.6|7021.6|7023|7020|7024.7|7021.7|7023|7020|0
1636431600000|2021-11-09 04:20:00|7022.7|7019.7|7023|7020|7023.4|7020.4|7022.2|7019.2|0
1636431900000|2021-11-09 04:25:00|7023.1|7020.1|7023.8|7020.8|7023.8|7020.8|7023.1|7020.1|0
1636432200000|2021-11-09 04:30:00|7023.5|7020.5|7024.7|7021.7|7025.4|7022.4|7023.1|7020.1|0
1636432500000|2021-11-09 04:35:00|7024.6|7021.6|7024.7|7021.7|7025.5|7022.5|7023.9|7020.9|0
1636432800000|2021-11-09 04:40:00|7024.6|7021.6|7025|7022|7025.4|7022.4|7024.3|7021.3|0
1636433100000|2021-11-09 04:45:00|7024.8|7021.8|7023.9|7020.9|7025|7022|7023.4|7020.4|0
1636433400000|2021-11-09 04:50:00|7023.5|7020.5|7023.4|7020.4|7023.9|7020.9|7023.1|7020.1|0
1636433700000|2021-11-09 04:55:00|7023.6|7020.6|7023.5|7020.5|7023.9|7020.9|7022.7|7019.7|0
1636434000000|2021-11-09 05:00:00|7023.7|7020.7|7023.3|7020.3|7025.5|7022.5|7023.3|7020.3|0
1636434300000|2021-11-09 05:05:00|7023.2|7020.2|7024.8|7021.8|7024.8|7021.8|7022.9|7019.9|0
1636434600000|2021-11-09 05:10:00|7024.5|7021.5|7024|7021|7024.8|7021.8|7023.6|7020.6|0
1636434900000|2021-11-09 05:15:00|7024.3|7021.3|7024.8|7021.8|7025.6|7022.6|7024|7021|0
1636435200000|2021-11-09 05:20:00|7024.9|7021.9|7025.1|7022.1|7025.6|7022.6|7024.1|7021.1|0
1636435500000|2021-11-09 05:25:00|7025.5|7022.5|7026|7023|7026.5|7023.5|7024|7021|0
1636435800000|2021-11-09 05:30:00|7026.4|7023.4|7026.7|7023.7|7027.2|7024.2|7025.6|7022.6|0
1636436100000|2021-11-09 05:35:00|7026.6|7023.6|7029.5|7026.5|7029.5|7026.5|7026.6|7023.6|0
1636436400000|2021-11-09 05:40:00|7029.6|7026.6|7028.5|7025.5|7030.4|7027.4|7028.1|7025.1|0
1636436700000|2021-11-09 05:45:00|7028.9|7025.9|7030.6|7027.6|7031.4|7028.4|7028.5|7025.5|0
1636437000000|2021-11-09 05:50:00|7030.3|7027.3|7028.5|7025.5|7030.3|7027.3|7028.5|7025.5|0
1636437300000|2021-11-09 05:55:00|7028.4|7025.4|7029.2|7026.2|7029.9|7026.9|7028.4|7025.4|0
1636437600000|2021-11-09 06:00:00|7029.5|7026.5|7031.5|7028.5|7032.2|7029.2|7029.2|7026.2|0
1636437900000|2021-11-09 06:05:00|7031.4|7028.4|7031|7028|7031.4|7028.4|7030|7027|0
1636438200000|2021-11-09 06:10:00|7031.2|7028.2|7032.3|7029.3|7032.3|7029.3|7030.7|7027.7|0
1636438500000|2021-11-09 06:15:00|7032.5|7029.5|7033.2|7030.2|7033.2|7030.2|7032.4|7029.4|0
1636438800000|2021-11-09 06:20:00|7033.5|7030.5|7032.3|7029.3|7034|7031|7032.3|7029.3|0
1636439100000|2021-11-09 06:25:00|7032.4|7029.4|7033.1|7030.1|7033.1|7030.1|7032.3|7029.3|0
1636439400000|2021-11-09 06:30:00|7033.2|7030.2|7035.6|7032.6|7035.6|7032.6|7033.2|7030.2|0
1636439700000|2021-11-09 06:35:00|7035.8|7032.8|7034.5|7031.5|7036.4|7033.4|7034.2|7031.2|0
1636440000000|2021-11-09 06:40:00|7034.2|7031.2|7032.6|7029.6|7034.9|7031.9|7032.6|7029.6|0
1636440300000|2021-11-09 06:45:00|7032.7|7029.7|7032.8|7029.8|7033.3|7030.3|7032.5|7029.5|0
1636440600000|2021-11-09 06:50:00|7032.7|7029.7|7034|7031|7034|7031|7032.5|7029.5|0
1636440900000|2021-11-09 06:55:00|7034.3|7031.3|7034.2|7031.2|7036.2|7033.2|7034.2|7031.2|0
1636441200000|2021-11-09 07:00:00|7033.6|7030.6|7035.7|7033.7|7040.2|7038.2|7033.6|7030.1|224
1636441500000|2021-11-09 07:05:00|7035.9|7033.9|7035.4|7033.4|7037.2|7035.2|7034.9|7032.9|103
1636441800000|2021-11-09 07:10:00|7035.2|7033.2|7036.9|7034.9|7037.2|7035.2|7033.2|7031.2|62
1636442100000|2021-11-09 07:15:00|7036.7|7034.7|7040.4|7038.4|7041.2|7039.2|7036.7|7034.7|82
1636442400000|2021-11-09 07:20:00|7040.7|7038.7|7040.7|7038.7|7043.2|7041.2|7040.2|7038.2|125
1636442700000|2021-11-09 07:25:00|7040.4|7038.4|7041.4|7039.4|7041.9|7039.9|7039.4|7037.4|83
1636443000000|2021-11-09 07:30:00|7041.2|7039.2|7041.7|7039.7|7042.2|7040.2|7039.7|7037.7|84
1636443300000|2021-11-09 07:35:00|7041.4|7039.4|7038.7|7036.7|7041.7|7039.7|7038.2|7036.2|84
1636443600000|2021-11-09 07:40:00|7038.9|7036.9|7037.4|7035.4|7039.7|7037.7|7035.9|7033.9|143
1636443900000|2021-11-09 07:45:00|7037.2|7035.2|7036.9|7034.9|7038.4|7036.4|7036.2|7034.2|57
1636444200000|2021-11-09 07:50:00|7037.2|7035.2|7038.7|7036.7|7038.9|7036.9|7037.2|7035.2|35
1636444500000|2021-11-09 07:55:00|7038.2|7036.2|7031.7|7029.7|7038.2|7036.2|7031.7|7029.7|252
1636444800000|2021-11-09 08:00:00|7031.2|7030.2|7019.2|7018.2|7031.4|7030.4|7014.9|7013.9|1913
1636445100000|2021-11-09 08:05:00|7020.2|7019.2|7024.2|7023.2|7024.4|7023.4|7017.9|7016.9|1006
1636445400000|2021-11-09 08:10:00|7024.4|7023.4|7036.2|7035.2|7038.2|7037.2|7023.9|7022.9|1043
1636445700000|2021-11-09 08:15:00|7035.7|7034.7|7037.9|7036.9|7039.7|7038.7|7034.7|7033.7|670
1636446000000|2021-11-09 08:20:00|7038.2|7037.2|7043.7|7042.7|7045.2|7044.2|7038.2|7037.2|673
1636446300000|2021-11-09 08:25:00|7043.4|7042.4|7041.7|7040.7|7044.2|7043.2|7039.7|7038.7|349
1636446600000|2021-11-09 08:30:00|7041.9|7040.9|7043.7|7042.7|7045.9|7044.9|7041.7|7040.7|439
1636446900000|2021-11-09 08:35:00|7043.4|7042.4|7042.7|7041.7|7043.7|7042.7|7040.2|7039.2|309
1636447200000|2021-11-09 08:40:00|7042.4|7041.4|7043.9|7042.9|7044.4|7043.4|7040.9|7039.9|282
1636447500000|2021-11-09 08:45:00|7044.1|7043.1|7046.6|7045.6|7047.6|7046.6|7043.4|7042.4|379
1636447800000|2021-11-09 08:50:00|7046.9|7045.9|7047.6|7046.6|7047.9|7046.9|7045.9|7044.9|254
1636448100000|2021-11-09 08:55:00|7047.9|7046.9|7047.4|7046.4|7048.9|7047.9|7044.9|7043.9|328
1636448400000|2021-11-09 09:00:00|7046.9|7045.9|7046.9|7045.9|7049.9|7048.9|7045.9|7044.9|261
1636448700000|2021-11-09 09:05:00|7047.1|7046.1|7046.4|7045.4|7047.9|7046.9|7044.9|7043.9|120
1636449000000|2021-11-09 09:10:00|7046.1|7045.1|7051.4|7050.4|7051.9|7050.9|7045.4|7044.4|257
1636449300000|2021-11-09 09:15:00|7051.1|7050.1|7052.1|7051.1|7053.9|7052.9|7050.4|7049.4|251
1636449600000|2021-11-09 09:20:00|7052.4|7051.4|7053.9|7052.9|7055.1|7054.1|7050.9|7049.9|277
1636449900000|2021-11-09 09:25:00|7053.4|7052.4|7052.4|7051.4|7053.4|7052.4|7047.4|7046.4|437
1636450200000|2021-11-09 09:30:00|7052.6|7051.6|7057.4|7056.4|7057.9|7056.9|7052.4|7051.4|350
1636450500000|2021-11-09 09:35:00|7057.6|7056.6|7056.9|7055.9|7059.4|7058.4|7055.9|7054.9|314
1636450800000|2021-11-09 09:40:00|7057.1|7056.1|7057.4|7056.4|7057.6|7056.6|7054.1|7053.1|145
1636451100000|2021-11-09 09:45:00|7057.6|7056.6|7055.4|7054.4|7057.9|7056.9|7054.9|7053.9|118
1636451400000|2021-11-09 09:50:00|7055.1|7054.1|7054.1|7053.1|7055.1|7054.1|7052.4|7051.4|135
1636451700000|2021-11-09 09:55:00|7054.4|7053.4|7055.9|7054.9|7057.4|7056.4|7053.6|7052.6|298
1636452000000|2021-11-09 10:00:00|7056.1|7055.1|7054.9|7053.9|7056.4|7055.4|7054.4|7053.4|314
1636452300000|2021-11-09 10:05:00|7054.6|7053.6|7057.9|7056.9|7058.4|7057.4|7053.9|7052.9|261
1636452600000|2021-11-09 10:10:00|7057.6|7056.6|7059.9|7058.9|7061.9|7060.9|7055.4|7054.4|293
1636452900000|2021-11-09 10:15:00|7060.1|7059.1|7061.1|7060.1|7061.4|7060.4|7058.9|7057.9|246
1636453200000|2021-11-09 10:20:00|7061.4|7060.4|7060.9|7059.9|7061.9|7060.9|7058.4|7057.4|282
1636453500000|2021-11-09 10:25:00|7060.6|7059.6|7063.9|7062.9|7064.1|7063.1|7059.4|7058.4|270
1636453800000|2021-11-09 10:30:00|7064.4|7063.4|7063.4|7062.4|7064.4|7063.4|7061.9|7060.9|294
1636454100000|2021-11-09 10:35:00|7063.1|7062.1|7065.9|7064.9|7066.4|7065.4|7061.4|7060.4|368
1636454400000|2021-11-09 10:40:00|7066.1|7065.1|7065.1|7064.1|7068.9|7067.9|7064.4|7063.4|529
1636454700000|2021-11-09 10:45:00|7064.9|7063.9|7066.9|7065.9|7066.9|7065.9|7062.4|7061.4|297
1636455000000|2021-11-09 10:50:00|7066.6|7065.6|7067.9|7066.9|7068.4|7067.4|7065.9|7064.9|979
1636455300000|2021-11-09 10:55:00|7068.1|7067.1|7066.4|7065.4|7068.1|7067.1|7064.1|7063.1|286
1636455600000|2021-11-09 11:00:00|7066.6|7065.6|7066.4|7065.4|7066.9|7065.9|7063.4|7062.4|266
1636455900000|2021-11-09 11:05:00|7065.9|7064.9|7065.1|7064.1|7067.4|7066.4|7064.4|7063.4|353
1636456200000|2021-11-09 11:10:00|7065.4|7064.4|7068.4|7067.4|7068.4|7067.4|7065.1|7064.1|328
1636456500000|2021-11-09 11:15:00|7068.6|7067.6|7073.4|7072.4|7073.4|7072.4|7068.4|7067.4|511
1636456800000|2021-11-09 11:20:00|7073.1|7072.1|7071.4|7070.4|7073.9|7072.9|7070.9|7069.9|329
1636457100000|2021-11-09 11:25:00|7071.6|7070.6|7074.1|7073.1|7074.4|7073.4|7070.9|7069.9|238
1636457400000|2021-11-09 11:30:00|7073.9|7072.9|7070.9|7069.9|7073.9|7072.9|7069.4|7068.4|256
1636457700000|2021-11-09 11:35:00|7071.1|7070.1|7070.4|7069.4|7071.6|7070.6|7069.4|7068.4|244
1636458000000|2021-11-09 11:40:00|7070.6|7069.6|7068.9|7067.9|7071.9|7070.9|7066.4|7065.4|365
1636458300000|2021-11-09 11:45:00|7069.4|7068.4|7072.4|7071.4|7072.4|7071.4|7068.6|7067.6|248
1636458600000|2021-11-09 11:50:00|7072.1|7071.1|7070.6|7069.6|7073.4|7072.4|7070.4|7069.4|166
1636458900000|2021-11-09 11:55:00|7070.4|7069.4|7069.9|7068.9|7073.1|7072.1|7068.9|7067.9|97
1636459200000|2021-11-09 12:00:00|7070.1|7069.1|7071.1|7070.1|7071.9|7070.9|7069.6|7068.6|1119
1636459500000|2021-11-09 12:05:00|7071.4|7070.4|7068.9|7067.9|7071.6|7070.6|7068.9|7067.9|180
1636459800000|2021-11-09 12:10:00|7068.6|7067.6|7066.9|7065.9|7069.4|7068.4|7066.9|7065.9|130
1636460100000|2021-11-09 12:15:00|7066.6|7065.6|7066.4|7065.4|7066.9|7065.9|7064.9|7063.9|111
1636460400000|2021-11-09 12:20:00|7066.6|7065.6|7066.4|7065.4|7067.4|7066.4|7064.4|7063.4|89
1636460700000|2021-11-09 12:25:00|7066.9|7065.9|7066.4|7065.4|7068.6|7067.6|7065.9|7064.9|178
1636461000000|2021-11-09 12:30:00|7066.6|7065.6|7066.9|7065.9|7068.9|7067.9|7066.6|7065.6|231
1636461300000|2021-11-09 12:35:00|7067.4|7066.4|7067.4|7066.4|7068.9|7067.9|7066.6|7065.6|148
1636461600000|2021-11-09 12:40:00|7067.5|7066.5|7069.5|7068.5|7070|7069|7067.5|7066.5|238
1636461900000|2021-11-09 12:45:00|7069.2|7068.2|7065|7064|7069.5|7068.5|7063.5|7062.5|242
1636462200000|2021-11-09 12:50:00|7064.7|7063.7|7063.5|7062.5|7065.7|7064.7|7063.5|7062.5|150
1636462500000|2021-11-09 12:55:00|7063.7|7062.7|7060|7059|7065.5|7064.5|7060|7059|233
1636462800000|2021-11-09 13:00:00|7060.2|7059.2|7057.5|7056.5|7062|7061|7057.5|7056.5|254
1636463100000|2021-11-09 13:05:00|7057.7|7056.7|7064|7063|7065.5|7064.5|7057.7|7056.7|222
1636463400000|2021-11-09 13:10:00|7064.2|7063.2|7063.7|7062.7|7065.7|7064.7|7062.7|7061.7|177
1636463700000|2021-11-09 13:15:00|7063.5|7062.5|7064.7|7063.7|7065|7064|7062.5|7061.5|214
1636464000000|2021-11-09 13:20:00|7064.5|7063.5|7061|7060|7066.7|7065.7|7061|7060|186
1636464300000|2021-11-09 13:25:00|7061.2|7060.2|7061.7|7060.7|7062|7061|7060.5|7059.5|143
1636464600000|2021-11-09 13:30:00|7062|7061|7065.5|7064.5|7065.5|7064.5|7061.2|7060.2|453
1636464900000|2021-11-09 13:35:00|7065.7|7064.7|7068.5|7067.5|7068.5|7067.5|7065.5|7064.5|152
1636465200000|2021-11-09 13:40:00|7068.2|7067.2|7071.5|7070.5|7072|7071|7068|7067|225
1636465500000|2021-11-09 13:45:00|7071.7|7070.7|7072.2|7071.2|7073|7072|7071|7070|259
1636465800000|2021-11-09 13:50:00|7072.5|7071.5|7070.2|7069.2|7073.5|7072.5|7070|7069|126
1636466100000|2021-11-09 13:55:00|7070.5|7069.5|7068.5|7067.5|7070.5|7069.5|7067.5|7066.5|262
1636466400000|2021-11-09 14:00:00|7068.2|7067.2|7070.2|7069.2|7070.2|7069.2|7068|7067|184
1636466700000|2021-11-09 14:05:00|7070|7069|7072.5|7071.5|7072.5|7071.5|7070|7069|155
1636467000000|2021-11-09 14:10:00|7073|7072|7072|7071|7073|7072|7070.5|7069.5|138
1636467300000|2021-11-09 14:15:00|7072.2|7071.2|7076.5|7075.5|7076.5|7075.5|7072.2|7071.2|186
1636467600000|2021-11-09 14:20:00|7076.7|7075.7|7075.5|7074.5|7077|7076|7074.7|7073.7|171
1636467900000|2021-11-09 14:25:00|7075.7|7074.7|7076.2|7075.2|7077|7076|7075|7074|216
1636468200000|2021-11-09 14:30:00|7076.5|7075.5|7078|7077|7080|7079|7074.5|7073.5|506
1636468500000|2021-11-09 14:35:00|7078.2|7077.2|7073.5|7072.5|7078.5|7077.5|7070|7069|590
1636468800000|2021-11-09 14:40:00|7073.7|7072.7|7072.7|7071.7|7075.5|7074.5|7071.5|7070.5|386
1636469100000|2021-11-09 14:45:00|7072.5|7071.5|7060.2|7059.2|7074|7073|7059.2|7058.2|609
1636469400000|2021-11-09 14:50:00|7060.5|7059.5|7061.5|7060.5|7062.5|7061.5|7059|7058|474
1636469700000|2021-11-09 14:55:00|7061.2|7060.2|7051|7050|7063|7062|7049|7048|676
1636470000000|2021-11-09 15:00:00|7051.2|7050.2|7043.5|7042.5|7056.5|7055.5|7043.5|7042.5|1079
1636470300000|2021-11-09 15:05:00|7043.2|7042.2|7040.5|7039.5|7049.2|7048.2|7040|7039|937
1636470600000|2021-11-09 15:10:00|7041|7040|7048|7047|7052|7051|7040.7|7039.7|1000
1636470900000|2021-11-09 15:15:00|7047.5|7046.5|7051|7050|7052|7051|7046|7045|632
1636471200000|2021-11-09 15:20:00|7051.2|7050.2|7045.7|7044.7|7053.5|7052.5|7042.7|7041.7|576
1636471500000|2021-11-09 15:25:00|7046|7045|7053.5|7052.5|7055.2|7054.2|7045.7|7044.7|434
1636471800000|2021-11-09 15:30:00|7053.2|7052.2|7058|7057|7058.5|7057.5|7053|7052|382
1636472100000|2021-11-09 15:35:00|7057.7|7056.7|7057.5|7056.5|7060.5|7059.5|7056|7055|309
1636472400000|2021-11-09 15:40:00|7057.2|7056.2|7059.7|7058.7|7061|7060|7056.7|7055.7|240
1636472700000|2021-11-09 15:45:00|7059.5|7058.5|7057|7056|7060|7059|7056|7055|280
1636473000000|2021-11-09 15:50:00|7057.2|7056.2|7052.5|7051.5|7058|7057|7051.5|7050.5|386
1636473300000|2021-11-09 15:55:00|7052.7|7051.7|7052|7051|7055|7054|7051|7050|399
1636473600000|2021-11-09 16:00:00|7051.5|7050.5|7054.5|7053.5|7057|7056|7051.5|7050.5|326
1636473900000|2021-11-09 16:05:00|7054.2|7053.2|7054.7|7053.7|7056|7055|7052.5|7051.5|187
1636474200000|2021-11-09 16:10:00|7055|7054|7045.5|7044.5|7055|7054|7041.5|7040.5|568
1636474500000|2021-11-09 16:15:00|7045.7|7044.7|7047.7|7046.7|7048|7047|7041.5|7040.5|439
1636474800000|2021-11-09 16:20:00|7048|7047|7045|7044|7050.5|7049.5|7045|7044|814
1636475100000|2021-11-09 16:25:00|7045.2|7044.2|7042|7041|7045.5|7044.5|7039.2|7038.2|1001
1636475400000|2021-11-09 16:30:00|7042.5|7040.5|7043.5|7041.5|7051|7049|7042.5|7040.5|2063
1636475700000|2021-11-09 16:35:00|7043.7|7041.7|7042|7040|7046.5|7044.5|7041|7039|880
1636476000000|2021-11-09 16:40:00|7042.2|7040.2|7048|7046|7048.7|7046.7|7041.7|7039.7|314
1636476300000|2021-11-09 16:45:00|7047.7|7045.7|7045.7|7043.7|7048|7046|7044|7042|142
1636476600000|2021-11-09 16:50:00|7045.5|7043.5|7042|7040|7046.5|7044.5|7040.7|7038.7|153
1636476900000|2021-11-09 16:55:00|7041.7|7039.7|7040.2|7038.2|7042|7040|7038|7036|188
1636477200000|2021-11-09 17:00:00|7040|7038|7033.7|7031.7|7040.2|7038.2|7032.7|7030.7|307
1636477500000|2021-11-09 17:05:00|7034|7032|7035|7033|7036.7|7034.7|7031.7|7029.7|128
1636477800000|2021-11-09 17:10:00|7034.7|7032.7|7039.2|7037.2|7041.5|7039.5|7034.5|7032.5|218
1636478100000|2021-11-09 17:15:00|7039|7037|7039|7037|7041.5|7039.5|7038.7|7036.7|118
1636478400000|2021-11-09 17:20:00|7039.2|7037.2|7040.2|7038.2|7040.5|7038.5|7037.5|7035.5|45
1636478700000|2021-11-09 17:25:00|7040.5|7038.5|7037.2|7035.2|7041.5|7039.5|7035.5|7033.5|122
1636479000000|2021-11-09 17:30:00|7037|7035|7039.7|7037.7|7040.5|7038.5|7036|7034|64
1636479300000|2021-11-09 17:35:00|7039.5|7037.5|7039|7037|7041.2|7039.2|7037.2|7035.2|72
1636479600000|2021-11-09 17:40:00|7039.2|7037.2|7041.2|7039.2|7041.7|7039.7|7036.5|7034.5|54
1636479900000|2021-11-09 17:45:00|7041|7039|7041.5|7039.5|7043|7041|7039.7|7037.7|80
1636480200000|2021-11-09 17:50:00|7041.7|7039.7|7043|7041|7043.2|7041.2|7041.2|7039.2|116
1636480500000|2021-11-09 17:55:00|7043.2|7041.2|7040.5|7038.5|7043.5|7041.5|7040|7038|101
1636480800000|2021-11-09 18:00:00|7040.2|7038.2|7042.2|7040.2|7042.5|7040.5|7040.2|7038.2|32
1636481100000|2021-11-09 18:05:00|7042|7040|7043.5|7041.5|7044.5|7042.5|7040.7|7038.7|29
1636481400000|2021-11-09 18:10:00|7043.2|7041.2|7040.7|7038.7|7043.7|7041.7|7040.5|7038.5|28
1636481700000|2021-11-09 18:15:00|7040.5|7038.5|7042.7|7040.7|7043.2|7041.2|7039.7|7037.7|25
1636482000000|2021-11-09 18:20:00|7042.5|7040.5|7042.7|7040.7|7043|7041|7041.2|7039.2|9
1636482300000|2021-11-09 18:25:00|7042.5|7040.5|7039.2|7037.2|7042.7|7040.7|7038|7036|47
1636482600000|2021-11-09 18:30:00|7039.5|7037.5|7040.7|7038.7|7042.2|7040.2|7039.5|7037.5|11
1636482900000|2021-11-09 18:35:00|7041|7039|7037.5|7035.5|7041|7039|7037|7035|16
1636483200000|2021-11-09 18:40:00|7037.7|7035.7|7037.7|7035.7|7039.7|7037.7|7037.2|7035.2|20
1636483500000|2021-11-09 18:45:00|7038|7036|7036.2|7034.2|7039.5|7037.5|7035.2|7033.2|40
1636483800000|2021-11-09 18:50:00|7036.5|7034.5|7034.2|7032.2|7037.7|7035.7|7034.2|7032.2|64
1636484100000|2021-11-09 18:55:00|7034.5|7032.5|7035.7|7033.7|7036.2|7034.2|7033|7031|119
1636484400000|2021-11-09 19:00:00|7035.2|7033.2|7038.5|7036.5|7039.2|7037.2|7034.2|7032.2|129
1636484700000|2021-11-09 19:05:00|7038.2|7036.2|7038.2|7036.2|7040|7038|7038|7036|14
1636485000000|2021-11-09 19:10:00|7038.5|7036.5|7039|7037|7039.2|7037.2|7037.5|7035.5|36
1636485300000|2021-11-09 19:15:00|7038.7|7036.7|7042|7040|7042.2|7040.2|7038.7|7036.7|19
1636485600000|2021-11-09 19:20:00|7041.7|7039.7|7042.5|7040.5|7044.5|7042.5|7041.2|7039.2|29
1636485900000|2021-11-09 19:25:00|7042.2|7040.2|7041.2|7039.2|7043.2|7041.2|7040.2|7038.2|19
1636486200000|2021-11-09 19:30:00|7041|7039|7042.5|7040.5|7043|7041|7040.7|7038.7|38
1636486500000|2021-11-09 19:35:00|7042.2|7040.2|7044.2|7042.2|7044.7|7042.7|7041|7039|36
1636486800000|2021-11-09 19:40:00|7044.5|7042.5|7043.7|7041.7|7045.7|7043.7|7043|7041|18
1636487100000|2021-11-09 19:45:00|7044|7042|7043.2|7041.2|7045.2|7043.2|7043|7041|31
1636487400000|2021-11-09 19:50:00|7043.5|7041.5|7043|7041|7043.5|7041.5|7041|7039|27
1636487700000|2021-11-09 19:55:00|7043.2|7041.2|7044.5|7042.5|7045|7043|7042|7040|36
1636488000000|2021-11-09 20:00:00|7044.2|7042.2|7041.2|7039.2|7044.2|7042.2|7040.2|7038.2|88
1636488300000|2021-11-09 20:05:00|7041.5|7039.5|7041|7039|7042|7040|7038.2|7036.2|58
1636488600000|2021-11-09 20:10:00|7040.7|7038.7|7039.7|7037.7|7041.2|7039.2|7039.5|7037.5|33
1636488900000|2021-11-09 20:15:00|7040|7038|7037.7|7035.7|7042|7040|7037.2|7035.2|53
1636489200000|2021-11-09 20:20:00|7038|7036|7042.2|7040.2|7042.5|7040.5|7037.7|7035.7|15
1636489500000|2021-11-09 20:25:00|7042|7040|7041|7039|7042.2|7040.2|7040.7|7038.7|19
1636489800000|2021-11-09 20:30:00|7041.2|7039.2|7041.5|7039.5|7042|7040|7038.5|7036.5|41
1636490100000|2021-11-09 20:35:00|7041.2|7039.2|7042.7|7040.7|7042.7|7040.7|7039.7|7037.7|21
1636490400000|2021-11-09 20:40:00|7043|7041|7045.7|7043.7|7046.2|7044.2|7043|7041|89
1636490700000|2021-11-09 20:45:00|7045.5|7043.5|7042.5|7040.5|7046.7|7044.7|7042|7040|57
1636491000000|2021-11-09 20:50:00|7042.7|7040.7|7042|7040|7044.2|7042.2|7040.2|7038.2|97
1636491300000|2021-11-09 20:55:00|7041.7|7039.7|7048.2|7046.2|7048.2|7046.2|7041.7|7039.7|133
1636491600000|2021-11-09 21:00:00|7049.5|7045.5|7045|7041|7049.8|7045.8|7044.1|7040.1|0
1636491900000|2021-11-09 21:05:00|7045.1|7041.1|7045.3|7041.3|7046.6|7042.6|7044.2|7040.2|0
1636492200000|2021-11-09 21:10:00|7045.5|7041.5|7045|7041|7045.5|7041.5|7044|7040|0
1636492500000|2021-11-09 21:15:00|7045.1|7041.1|7044.1|7040.1|7045.8|7041.8|7044.1|7040.1|0
1636492800000|2021-11-09 21:20:00|7044.4|7040.4|7044.1|7040.1|7044.7|7040.7|7044.1|7040.1|0
1636493100000|2021-11-09 21:25:00|7044|7040|7042.9|7038.9|7044.3|7040.3|7042.9|7038.9|0
1636493400000|2021-11-09 21:30:00|7043.2|7039.2|7043.5|7039.5|7043.5|7039.5|7042.9|7038.9|0
1636493700000|2021-11-09 21:35:00|7043.6|7039.6|7044.6|7040.6|7044.9|7040.9|7043.6|7039.6|0
1636494000000|2021-11-09 21:40:00|7044.9|7040.9|7043.9|7039.9|7044.9|7040.9|7043.9|7039.9|0
1636494300000|2021-11-09 21:45:00|7044|7040|7044.3|7040.3|7044.6|7040.6|7043.9|7039.9|0
1636494600000|2021-11-09 21:50:00|7044.6|7040.6|7043.9|7039.9|7044.6|7040.6|7043.9|7039.9|0
1636494900000|2021-11-09 21:55:00|7044|7040|7044.4|7040.4|7044.4|7040.4|7043.6|7039.6|0
1636495200000|2021-11-09 22:00:00|7043.6|7039.6|7044|7040|7044.1|7040.1|7043.5|7039.5|0
1636495500000|2021-11-09 22:05:00|7043.8|7039.8|7043.8|7039.8|7043.8|7039.8|7043.8|7039.8|0
1636495800000|2021-11-09 22:10:00|7043.6|7039.6|7043.7|7039.7|7043.7|7039.7|7043.5|7039.5|0
1636496100000|2021-11-09 22:15:00|7043.6|7039.6|7043.5|7039.5|7043.6|7039.6|7043.5|7039.5|0
1636496400000|2021-11-09 22:20:00|7043.4|7039.4|7043.4|7039.4|7043.5|7039.5|7042.9|7038.9|0
1636496700000|2021-11-09 22:25:00|7043.1|7039.1|7043|7039|7043.1|7039.1|7043|7039|0
1636497000000|2021-11-09 22:30:00|7043.3|7039.3|7043.5|7039.5|7043.7|7039.7|7043|7039|0
1636497300000|2021-11-09 22:35:00|7043.3|7039.3|7043.2|7039.2|7043.3|7039.3|7043.2|7039.2|0
1636497600000|2021-11-09 22:40:00|7043|7039|7043|7039|7043.6|7039.6|7043|7039|0
1636497900000|2021-11-09 22:45:00|7043.6|7039.6|7043.6|7039.6|7043.6|7039.6|7043.6|7039.6|0
1636498200000|2021-11-09 22:50:00|7043.7|7039.7|7043.5|7039.5|7043.7|7039.7|7043.5|7039.5|0
1636498500000|2021-11-09 22:55:00|7043.7|7039.7|7044.1|7040.1|7044.2|7040.2|7043.7|7039.7|0
1636498800000|2021-11-09 23:00:00|7044|7040|7041.4|7037.4|7044.5|7040.5|7039.6|7035.6|0
1636499100000|2021-11-09 23:05:00|7041.5|7037.5|7040.7|7036.7|7041.8|7037.8|7039.9|7035.9|0
1636499400000|2021-11-09 23:10:00|7040.8|7036.8|7041|7037|7042.1|7038.1|7040.3|7036.3|0
1636499700000|2021-11-09 23:15:00|7041.1|7037.1|7039.2|7035.2|7041.4|7037.4|7038.1|7034.1|0
1636500000000|2021-11-09 23:20:00|7039.5|7035.5|7038.3|7034.3|7039.8|7035.8|7038.3|7034.3|0
1636500300000|2021-11-09 23:25:00|7038.4|7034.4|7039.4|7035.4|7040.2|7036.2|7038.3|7034.3|0
1636500600000|2021-11-09 23:30:00|7039.5|7035.5|7040.6|7036.6|7040.6|7036.6|7038.7|7034.7|0
1636500900000|2021-11-09 23:35:00|7040.5|7036.5|7039.5|7035.5|7040.6|7036.6|7039.5|7035.5|0
1636501200000|2021-11-09 23:40:00|7039.6|7035.6|7041.4|7037.4|7041.7|7037.7|7039.5|7035.5|0
1636501500000|2021-11-09 23:45:00|7041.3|7037.3|7039.1|7035.1|7041.4|7037.4|7038.7|7034.7|0
1636501800000|2021-11-09 23:50:00|7039.2|7035.2|7038.7|7034.7|7039.5|7035.5|7038|7034|0
1636502100000|2021-11-09 23:55:00|7039.1|7035.1|7038.7|7034.7|7039.8|7035.8|7038.4|7034.4|0
1636502400000|2021-11-10 00:00:00|7039.1|7035.1|7041.3|7037.3|7043.1|7039.1|7038.7|7034.7|0
1636502700000|2021-11-10 00:05:00|7040.9|7036.9|7038.7|7034.7|7041.7|7037.7|7038.7|7034.7|0
1636503000000|2021-11-10 00:10:00|7039.1|7035.1|7040.6|7036.6|7040.6|7036.6|7038.3|7034.3|0
1636503300000|2021-11-10 00:15:00|7040.7|7036.7|7038.8|7035.8|7041.7|7038.7|7038|7035|0
1636503600000|2021-11-10 00:20:00|7038.9|7035.9|7037|7034|7040.1|7037.1|7037|7034|0
1636503900000|2021-11-10 00:25:00|7037.1|7034.1|7039.3|7036.3|7039.3|7036.3|7037|7034|0
1636504200000|2021-11-10 00:30:00|7039.6|7036.6|7039.3|7036.3|7040.1|7037.1|7039.3|7036.3|0
1636504500000|2021-11-10 00:35:00|7039.4|7036.4|7039.9|7036.9|7041.5|7038.5|7039.4|7036.4|0
1636504800000|2021-11-10 00:40:00|7039.6|7036.6|7039.9|7036.9|7040.6|7037.6|7038.4|7035.4|0
1636505100000|2021-11-10 00:45:00|7039.8|7036.8|7039|7036|7040.7|7037.7|7038.2|7035.2|0
1636505400000|2021-11-10 00:50:00|7038.9|7035.9|7039.7|7036.7|7039.7|7036.7|7038.9|7035.9|0
1636505700000|2021-11-10 00:55:00|7040|7037|7040.6|7037.6|7042|7039|7040|7037|0
1636506000000|2021-11-10 01:00:00|7040.9|7037.9|7042.7|7039.7|7043.5|7040.5|7040.6|7037.6|0
1636506300000|2021-11-10 01:05:00|7042.8|7039.8|7041.1|7038.1|7044.3|7041.3|7040.3|7037.3|0
1636506600000|2021-11-10 01:10:00|7040.4|7037.4|7041.1|7038.1|7041.9|7038.9|7040|7037|0
1636506900000|2021-11-10 01:15:00|7041.2|7038.2|7041.1|7038.1|7043.4|7040.4|7039.6|7036.6|0
1636507200000|2021-11-10 01:20:00|7040.8|7037.8|7039.7|7036.7|7041.1|7038.1|7038.9|7035.9|0
1636507500000|2021-11-10 01:25:00|7039.6|7036.6|7038.9|7035.9|7040.4|7037.4|7038.8|7035.8|0
1636507800000|2021-11-10 01:30:00|7038.8|7035.8|7039.5|7036.5|7040.3|7037.3|7035.7|7032.7|0
1636508100000|2021-11-10 01:35:00|7039.7|7036.7|7038.8|7035.8|7041.1|7038.1|7038.7|7035.7|0
1636508400000|2021-11-10 01:40:00|7038.7|7035.7|7035.7|7032.7|7038.8|7035.8|7035.6|7032.6|0
1636508700000|2021-11-10 01:45:00|7035.8|7032.8|7037.3|7034.3|7037.3|7034.3|7034.9|7031.9|0
1636509000000|2021-11-10 01:50:00|7037.1|7034.1|7040.3|7037.3|7041|7038|7036.5|7033.5|0
1636509300000|2021-11-10 01:55:00|7040.1|7037.1|7041.1|7038.1|7042.6|7039.6|7039.5|7036.5|0
1636509600000|2021-11-10 02:00:00|7041.2|7038.2|7038.9|7035.9|7041.9|7038.9|7038.6|7035.6|0
1636509900000|2021-11-10 02:05:00|7038.8|7035.8|7038.7|7035.7|7040.2|7037.2|7037.8|7034.8|0
1636510200000|2021-11-10 02:10:00|7038.6|7035.6|7036.5|7033.5|7039.3|7036.3|7035.7|7032.7|0
1636510500000|2021-11-10 02:15:00|7036.4|7033.4|7036.7|7033.7|7037.2|7034.2|7035.6|7032.6|0
1636510800000|2021-11-10 02:20:00|7036.8|7033.8|7036.3|7033.3|7037.1|7034.1|7036.3|7033.3|0
1636511100000|2021-11-10 02:25:00|7036.4|7033.4|7038.6|7035.6|7039.4|7036.4|7036.3|7033.3|0
1636511400000|2021-11-10 02:30:00|7038.5|7035.5|7032.5|7029.5|7038.5|7035.5|7032.5|7029.5|0
1636511700000|2021-11-10 02:35:00|7032.2|7029.2|7029.4|7026.4|7032.5|7029.5|7028.5|7025.5|0
1636512000000|2021-11-10 02:40:00|7029.7|7026.7|7030.1|7027.1|7030.1|7027.1|7028.5|7025.5|0
1636512300000|2021-11-10 02:45:00|7029.8|7026.8|7029.1|7026.1|7029.8|7026.8|7027.1|7024.1|0
1636512600000|2021-11-10 02:50:00|7028.9|7025.9|7029|7026|7029.1|7026.1|7027.5|7024.5|0
1636512900000|2021-11-10 02:55:00|7029.1|7026.1|7029.8|7026.8|7030.6|7027.6|7029|7026|0
1636513200000|2021-11-10 03:00:00|7029.7|7026.7|7029.1|7026.1|7030.1|7027.1|7028.3|7025.3|0
1636513500000|2021-11-10 03:05:00|7029.2|7026.2|7028.7|7025.7|7029.9|7026.9|7028|7025|0
1636513800000|2021-11-10 03:10:00|7028.8|7025.8|7029.6|7026.6|7029.6|7026.6|7028|7025|0
1636514100000|2021-11-10 03:15:00|7029.7|7026.7|7030.2|7027.2|7030.2|7027.2|7026.6|7023.6|0
1636514400000|2021-11-10 03:20:00|7030.1|7027.1|7031.1|7028.1|7031.1|7028.1|7029.5|7026.5|0
1636514700000|2021-11-10 03:25:00|7030.8|7027.8|7031|7028|7031.1|7028.1|7029.9|7026.9|0
1636515000000|2021-11-10 03:30:00|7030.9|7027.9|7031|7028|7031.1|7028.1|7029.5|7026.5|0
1636515300000|2021-11-10 03:35:00|7030.9|7027.9|7028.7|7025.7|7031|7028|7028.7|7025.7|0
1636515600000|2021-11-10 03:40:00|7028.8|7025.8|7029.5|7026.5|7029.8|7026.8|7028.8|7025.8|0
1636515900000|2021-11-10 03:45:00|7029|7026|7026.8|7023.8|7029.5|7026.5|7026.3|7023.3|0
1636516200000|2021-11-10 03:50:00|7026.7|7023.7|7026.4|7023.4|7028|7025|7025.6|7022.6|0
1636516500000|2021-11-10 03:55:00|7026.3|7023.3|7028.2|7025.2|7029|7026|7026|7023|0
1636516800000|2021-11-10 04:00:00|7028.5|7025.5|7027.9|7024.9|7029.8|7026.8|7027.4|7024.4|0
1636517100000|2021-11-10 04:05:00|7027.8|7024.8|7025.9|7022.9|7028.2|7025.2|7025.9|7022.9|0
1636517400000|2021-11-10 04:10:00|7025.8|7022.8|7026.3|7023.3|7026.7|7023.7|7025.8|7022.8|0
1636517700000|2021-11-10 04:15:00|7026.4|7023.4|7026.7|7023.7|7026.7|7023.7|7025.9|7022.9|0
1636518000000|2021-11-10 04:20:00|7026.8|7023.8|7025.9|7022.9|7026.8|7023.8|7025.9|7022.9|0
1636518300000|2021-11-10 04:25:00|7026|7023|7026.7|7023.7|7026.7|7023.7|7025.9|7022.9|0
1636518600000|2021-11-10 04:30:00|7026.6|7023.6|7027.6|7024.6|7027.6|7024.6|7025.9|7022.9|0
1636518900000|2021-11-10 04:35:00|7027.9|7024.9|7027.6|7024.6|7028.4|7025.4|7027.6|7024.6|0
1636519200000|2021-11-10 04:40:00|7027.7|7024.7|7028.2|7025.2|7028.4|7025.4|7027.5|7024.5|0
1636519500000|2021-11-10 04:45:00|7028.5|7025.5|7029|7026|7029|7026|7028.2|7025.2|0
1636519800000|2021-11-10 04:50:00|7028.3|7025.3|7029|7026|7029.8|7026.8|7028.3|7025.3|0
1636520100000|2021-11-10 04:55:00|7029.2|7026.2|7029.1|7026.1|7029.8|7026.8|7029|7026|0
1636520400000|2021-11-10 05:00:00|7029.5|7026.5|7029.5|7026.5|7031.8|7028.8|7028.8|7025.8|0
1636520700000|2021-11-10 05:05:00|7029.6|7026.6|7028.8|7025.8|7029.6|7026.6|7028.7|7025.7|0
1636521000000|2021-11-10 05:10:00|7029|7026|7028.4|7025.4|7029.2|7026.2|7028|7025|0
1636521300000|2021-11-10 05:15:00|7028.3|7025.3|7027.3|7024.3|7028.8|7025.8|7027.2|7024.2|0
1636521600000|2021-11-10 05:20:00|7027.2|7024.2|7028.1|7025.1|7028.1|7025.1|7026.5|7023.5|0
1636521900000|2021-11-10 05:25:00|7027.8|7024.8|7028.9|7025.9|7028.9|7025.9|7027.3|7024.3|0
1636522200000|2021-11-10 05:30:00|7028.8|7025.8|7033.2|7030.2|7034.3|7031.3|7028.5|7025.5|0
1636522500000|2021-11-10 05:35:00|7033.1|7030.1|7033.1|7030.1|7033.1|7030.1|7032.3|7029.3|0
1636522800000|2021-11-10 05:40:00|7033.2|7030.2|7034.8|7031.8|7035.4|7032.4|7033.2|7030.2|0
1636523100000|2021-11-10 05:45:00|7034.7|7031.7|7033.7|7030.7|7034.9|7031.9|7033.3|7030.3|0
1636523400000|2021-11-10 05:50:00|7033.5|7030.5|7033.5|7030.5|7033.7|7030.7|7032.4|7029.4|0
1636523700000|2021-11-10 05:55:00|7033.4|7030.4|7033.2|7030.2|7034|7031|7032.8|7029.8|0
1636524000000|2021-11-10 06:00:00|7033.3|7030.3|7035.6|7032.6|7035.6|7032.6|7032.4|7029.4|0
1636524300000|2021-11-10 06:05:00|7035.7|7032.7|7035.3|7032.3|7036.4|7033.4|7034.9|7031.9|0
1636524600000|2021-11-10 06:10:00|7035.4|7032.4|7034.7|7031.7|7036.6|7033.6|7034.7|7031.7|0
1636524900000|2021-11-10 06:15:00|7034.9|7031.9|7037.1|7034.1|7037.1|7034.1|7034.9|7031.9|0
1636525200000|2021-11-10 06:20:00|7036.9|7033.9|7035.9|7032.9|7036.9|7033.9|7035.8|7032.8|0
1636525500000|2021-11-10 06:25:00|7036|7033|7039.9|7036.9|7039.9|7036.9|7035.9|7032.9|0
1636525800000|2021-11-10 06:30:00|7039.7|7036.7|7039.1|7036.1|7039.9|7036.9|7038.3|7035.3|0
1636526100000|2021-11-10 06:35:00|7039.2|7036.2|7042.3|7039.3|7042.9|7039.9|7039.2|7036.2|0
1636526400000|2021-11-10 06:40:00|7042.1|7039.1|7042.7|7039.7|7043.8|7040.8|7041.9|7038.9|0
1636526700000|2021-11-10 06:45:00|7042.6|7039.6|7043.8|7040.8|7043.8|7040.8|7041.2|7038.2|0
1636527000000|2021-11-10 06:50:00|7043.7|7040.7|7044.7|7041.7|7045.4|7042.4|7043|7040|0
1636527300000|2021-11-10 06:55:00|7044.6|7041.6|7044.6|7041.6|7044.7|7041.7|7043|7040|0
1636527600000|2021-11-10 07:00:00|7044.5|7041.5|7042.2|7040.2|7046.3|7043.5|7037|7035|174
1636527900000|2021-11-10 07:05:00|7042.7|7040.7|7047.2|7045.2|7048.7|7046.7|7042|7040|153
1636528200000|2021-11-10 07:10:00|7047.5|7045.5|7050.2|7048.2|7050.2|7048.2|7046.5|7044.5|96
1636528500000|2021-11-10 07:15:00|7050.5|7048.5|7054.5|7052.5|7056.5|7054.5|7049.5|7047.5|141
1636528800000|2021-11-10 07:20:00|7054.2|7052.2|7056.2|7054.2|7057.5|7055.5|7053.5|7051.5|52
1636529100000|2021-11-10 07:25:00|7056|7054|7052.5|7050.5|7056.2|7054.2|7051.2|7049.2|60
1636529400000|2021-11-10 07:30:00|7052.7|7050.7|7054.7|7052.7|7055.5|7053.5|7051.7|7049.7|39
1636529700000|2021-11-10 07:35:00|7054.5|7052.5|7054.7|7052.7|7055|7053|7052.7|7050.7|44
1636530000000|2021-11-10 07:40:00|7055|7053|7052.2|7050.2|7055.5|7053.5|7052.2|7050.2|39
1636530300000|2021-11-10 07:45:00|7052.5|7050.5|7050.2|7048.2|7053.5|7051.5|7049.5|7047.5|77
1636530600000|2021-11-10 07:50:00|7050.5|7048.5|7049.5|7047.5|7051.7|7049.7|7049|7047|95
1636530900000|2021-11-10 07:55:00|7049.7|7047.7|7044|7042|7050|7048|7044|7042|223
1636531200000|2021-11-10 08:00:00|7043.5|7042.5|7050.5|7049.5|7062|7061|7043.5|7042.5|1908
1636531500000|2021-11-10 08:05:00|7050.2|7049.2|7055.2|7054.2|7060.2|7059.2|7048.5|7047.5|2982
1636531800000|2021-11-10 08:10:00|7055.5|7054.5|7048.2|7047.2|7056.5|7055.5|7048.2|7047.2|736
1636532100000|2021-11-10 08:15:00|7048.5|7047.5|7049|7048|7052.2|7051.2|7046.7|7045.7|563
1636532400000|2021-11-10 08:20:00|7048.7|7047.7|7050.2|7049.2|7053.7|7052.7|7045.7|7044.7|816
1636532700000|2021-11-10 08:25:00|7050|7049|7052.7|7051.7|7053.2|7052.2|7048.7|7047.7|300
1636533000000|2021-11-10 08:30:00|7052.5|7051.5|7045.5|7044.5|7053|7052|7045.5|7044.5|354
1636533300000|2021-11-10 08:35:00|7045.7|7044.7|7037.7|7036.7|7046.2|7045.2|7037.5|7036.5|545
1636533600000|2021-11-10 08:40:00|7037.5|7036.5|7045.2|7044.2|7045.7|7044.7|7034.5|7033.5|782
1636533900000|2021-11-10 08:45:00|7045|7044|7042.8|7041.8|7045|7044|7040.8|7039.8|315
1636534200000|2021-11-10 08:50:00|7043|7042|7035.3|7034.3|7043.5|7042.5|7035.3|7034.3|247
1636534500000|2021-11-10 08:55:00|7035|7034|7030.9|7029.9|7037.3|7036.3|7030.4|7029.4|244
1636534800000|2021-11-10 09:00:00|7031.1|7030.1|7035.1|7034.1|7035.4|7034.4|7030.9|7029.9|282
1636535100000|2021-11-10 09:05:00|7035.4|7034.4|7029.1|7028.1|7039.4|7038.4|7027.9|7026.9|387
1636535400000|2021-11-10 09:10:00|7028.9|7027.9|7029.9|7028.9|7031.4|7030.4|7024.4|7023.4|432
1636535700000|2021-11-10 09:15:00|7030.1|7029.1|7024.1|7023.1|7031.1|7030.1|7022.6|7021.6|317
1636536000000|2021-11-10 09:20:00|7024.4|7023.4|7022.6|7021.6|7024.4|7023.4|7018.6|7017.6|250
1636536300000|2021-11-10 09:25:00|7022.9|7021.9|7017.9|7016.9|7023.6|7022.6|7017.9|7016.9|231
1636536600000|2021-11-10 09:30:00|7018.1|7017.1|7020.1|7019.1|7020.6|7019.6|7015.6|7014.6|407
1636536900000|2021-11-10 09:35:00|7019.9|7018.9|7021.4|7020.4|7021.4|7020.4|7017.1|7016.1|358
1636537200000|2021-11-10 09:40:00|7021.6|7020.6|7031.4|7030.4|7031.6|7030.6|7021.6|7020.6|340
1636537500000|2021-11-10 09:45:00|7031.1|7030.1|7034.1|7033.1|7036.4|7035.4|7026.6|7025.6|403
1636537800000|2021-11-10 09:50:00|7035.1|7034.1|7036.4|7035.4|7039.4|7038.4|7034.6|7033.6|320
1636538100000|2021-11-10 09:55:00|7036.1|7035.1|7036.9|7035.9|7038.9|7037.9|7035.1|7034.1|227
1636538400000|2021-11-10 10:00:00|7037.1|7036.1|7032.9|7031.9|7038.9|7037.9|7031.9|7030.9|275
1636538700000|2021-11-10 10:05:00|7032.6|7031.6|7032.1|7031.1|7036.9|7035.9|7031.9|7030.9|133
1636539000000|2021-11-10 10:10:00|7032.4|7031.4|7028.6|7027.6|7033.6|7032.6|7028.4|7027.4|204
1636539300000|2021-11-10 10:15:00|7028.9|7027.9|7027.6|7026.6|7030.6|7029.6|7025.4|7024.4|301
1636539600000|2021-11-10 10:20:00|7027.9|7026.9|7028.6|7027.6|7029.4|7028.4|7025.9|7024.9|241
1636539900000|2021-11-10 10:25:00|7028.9|7027.9|7025.1|7024.1|7030.4|7029.4|7023.9|7022.9|297
1636540200000|2021-11-10 10:30:00|7024.9|7023.9|7021.6|7020.6|7025.4|7024.4|7018.4|7017.4|259
1636540500000|2021-11-10 10:35:00|7021.9|7020.9|7015.4|7014.4|7023.1|7022.1|7015.4|7014.4|348
1636540800000|2021-11-10 10:40:00|7015.6|7014.6|7020.9|7019.9|7021.4|7020.4|7014.4|7013.4|393
1636541100000|2021-11-10 10:45:00|7020.6|7019.6|7016.4|7015.4|7021.4|7020.4|7013.9|7012.9|568
1636541400000|2021-11-10 10:50:00|7016.6|7015.6|7019.1|7018.1|7021.9|7020.9|7015.6|7014.6|215
1636541700000|2021-11-10 10:55:00|7018.9|7017.9|7024.1|7023.1|7025.4|7024.4|7018.9|7017.9|307
1636542000000|2021-11-10 11:00:00|7023.9|7022.9|7026.4|7025.4|7027.4|7026.4|7020.4|7019.4|247
1636542300000|2021-11-10 11:05:00|7025.9|7024.9|7029.4|7028.4|7029.9|7028.9|7025.9|7024.9|270
1636542600000|2021-11-10 11:10:00|7029.1|7028.1|7023.1|7022.1|7032.1|7031.1|7023.1|7022.1|1243
1636542900000|2021-11-10 11:15:00|7022.9|7021.9|7020.6|7019.6|7024.9|7023.9|7019.9|7018.9|225
1636543200000|2021-11-10 11:20:00|7020.9|7019.9|7025.4|7024.4|7025.9|7024.9|7020.9|7019.9|235
1636543500000|2021-11-10 11:25:00|7025.6|7024.6|7026.4|7025.4|7028.4|7027.4|7025.4|7024.4|195
1636543800000|2021-11-10 11:30:00|7026.6|7025.6|7024.6|7023.6|7027.4|7026.4|7022.1|7021.1|261
1636544100000|2021-11-10 11:35:00|7024.4|7023.4|7022.1|7021.1|7024.4|7023.4|7019.4|7018.4|335
1636544400000|2021-11-10 11:40:00|7022.4|7021.4|7022.6|7021.6|7025.1|7024.1|7021.4|7020.4|366
1636544700000|2021-11-10 11:45:00|7022.4|7021.4|7022.9|7021.9|7023.6|7022.6|7019.9|7018.9|160
1636545000000|2021-11-10 11:50:00|7022.6|7021.6|7019.9|7018.9|7023.9|7022.9|7019.6|7018.6|287
1636545300000|2021-11-10 11:55:00|7020.1|7019.1|7020.4|7019.4|7023.4|7022.4|7019.9|7018.9|143
1636545600000|2021-11-10 12:00:00|7020.1|7019.1|7023.6|7022.6|7024.4|7023.4|7020.1|7019.1|129
1636545900000|2021-11-10 12:05:00|7023.4|7022.4|7028.6|7027.6|7029.4|7028.4|7022.9|7021.9|292
1636546200000|2021-11-10 12:10:00|7028.9|7027.9|7026.1|7025.1|7030.9|7029.9|7026.1|7025.1|255
1636546500000|2021-11-10 12:15:00|7026.4|7025.4|7024.1|7023.1|7027.1|7026.1|7023.6|7022.6|139
1636546800000|2021-11-10 12:20:00|7024.4|7023.4|7023.4|7022.4|7025.6|7024.6|7022.9|7021.9|114
1636547100000|2021-11-10 12:25:00|7023.1|7022.1|7022.4|7021.4|7024.4|7023.4|7021.9|7020.9|184
1636547400000|2021-11-10 12:30:00|7022.6|7021.6|7015.4|7014.4|7022.9|7021.9|7014.4|7013.4|393
1636547700000|2021-11-10 12:35:00|7015.6|7014.6|7020.1|7019.1|7020.4|7019.4|7014.9|7013.9|275
1636548000000|2021-11-10 12:40:00|7020.9|7019.9|7024.4|7023.4|7025.7|7024.7|7020.9|7019.9|254
1636548300000|2021-11-10 12:45:00|7024.2|7023.2|7024.2|7023.2|7024.4|7023.4|7021.9|7020.9|139
1636548600000|2021-11-10 12:50:00|7023.7|7022.7|7025.9|7024.9|7026.4|7025.4|7023.4|7022.4|165
1636548900000|2021-11-10 12:55:00|7026.2|7025.2|7025.7|7024.7|7026.2|7025.2|7023.9|7022.9|170
1636549200000|2021-11-10 13:00:00|7025.9|7024.9|7027.9|7026.9|7029.4|7028.4|7025.4|7024.4|245
1636549500000|2021-11-10 13:05:00|7027.7|7026.7|7030.7|7029.7|7030.7|7029.7|7027.2|7026.2|178
1636549800000|2021-11-10 13:10:00|7030.4|7029.4|7028.7|7027.7|7030.7|7029.7|7028.2|7027.2|189
1636550100000|2021-11-10 13:15:00|7028.4|7027.4|7031.7|7030.7|7031.7|7030.7|7028.2|7027.2|155
1636550400000|2021-11-10 13:20:00|7031.4|7030.4|7033.2|7032.2|7033.2|7032.2|7030.2|7029.2|181
1636550700000|2021-11-10 13:25:00|7032.9|7031.9|7030.9|7029.9|7035.7|7034.7|7030.9|7029.9|264
1636551000000|2021-11-10 13:30:00|7030.7|7029.7|7023.4|7022.4|7031.9|7030.9|7021.7|7020.7|640
1636551300000|2021-11-10 13:35:00|7023.7|7022.7|7017.7|7016.7|7025.4|7024.4|7016.4|7015.4|296
1636551600000|2021-11-10 13:40:00|7017.9|7016.9|7019.7|7018.7|7021.4|7020.4|7017.9|7016.9|1703
1636551900000|2021-11-10 13:45:00|7019.9|7018.9|7020.9|7019.9|7022.2|7021.2|7017.2|7016.2|410
1636552200000|2021-11-10 13:50:00|7020.7|7019.7|7027.9|7026.9|7029.9|7028.9|7020.7|7019.7|376
1636552500000|2021-11-10 13:55:00|7028.2|7027.2|7027.7|7026.7|7029.9|7028.9|7026.4|7025.4|199
1636552800000|2021-11-10 14:00:00|7028.2|7027.2|7026.7|7025.7|7029.7|7028.7|7026.7|7025.7|243
1636553100000|2021-11-10 14:05:00|7027.2|7026.2|7025.9|7024.9|7029.4|7028.4|7025.2|7024.2|337
1636553400000|2021-11-10 14:10:00|7026.2|7025.2|7026.2|7025.2|7026.4|7025.4|7023.2|7022.2|107
1636553700000|2021-11-10 14:15:00|7025.9|7024.9|7023.7|7022.7|7027.7|7026.7|7021.7|7020.7|147
1636554000000|2021-11-10 14:20:00|7023.9|7022.9|7024.7|7023.7|7025.7|7024.7|7022.2|7021.2|250
1636554300000|2021-11-10 14:25:00|7024.4|7023.4|7024.2|7023.2|7026.2|7025.2|7023.4|7022.4|157
1636554600000|2021-11-10 14:30:00|7024.7|7023.7|7026.2|7025.2|7029.9|7028.9|7024.2|7023.2|648
1636554900000|2021-11-10 14:35:00|7026.4|7025.4|7027.2|7026.2|7031.2|7030.2|7024.7|7023.7|377
1636555200000|2021-11-10 14:40:00|7027.4|7026.4|7029.7|7028.7|7030.9|7029.9|7027.4|7026.4|370
1636555500000|2021-11-10 14:45:00|7029.9|7028.9|7032.2|7031.2|7033.4|7032.4|7028.7|7027.7|450
1636555800000|2021-11-10 14:50:00|7032.7|7031.7|7037.2|7036.2|7037.4|7036.4|7030.2|7029.2|516
1636556100000|2021-11-10 14:55:00|7037.4|7036.4|7039.4|7038.4|7039.7|7038.7|7033.7|7032.7|556
1636556400000|2021-11-10 15:00:00|7039.7|7038.7|7040.2|7039.2|7042.4|7041.4|7035.7|7034.7|513
1636556700000|2021-11-10 15:05:00|7040.4|7039.4|7039.4|7038.4|7040.7|7039.7|7037.4|7036.4|489
1636557000000|2021-11-10 15:10:00|7039.1|7038.1|7039.9|7038.9|7040.9|7039.9|7036.9|7035.9|630
1636557300000|2021-11-10 15:15:00|7039.4|7038.4|7045.9|7044.9|7049.4|7048.4|7038.9|7037.9|494
1636557600000|2021-11-10 15:20:00|7046.1|7045.1|7046.9|7045.9|7049.4|7048.4|7044.9|7043.9|640
1636557900000|2021-11-10 15:25:00|7047.4|7046.4|7048.9|7047.9|7050.4|7049.4|7045.9|7044.9|618
1636558200000|2021-11-10 15:30:00|7048.4|7047.4|7050.1|7049.1|7051.1|7050.1|7046.9|7045.9|382
1636558500000|2021-11-10 15:35:00|7049.9|7048.9|7051.9|7050.9|7052.9|7051.9|7049.9|7048.9|370
1636558800000|2021-11-10 15:40:00|7052.1|7051.1|7049.4|7048.4|7052.4|7051.4|7048.4|7047.4|370
1636559100000|2021-11-10 15:45:00|7049.1|7048.1|7048.9|7047.9|7050.6|7049.6|7047.9|7046.9|301
1636559400000|2021-11-10 15:50:00|7048.6|7047.6|7049.9|7048.9|7050.1|7049.1|7046.9|7045.9|423
1636559700000|2021-11-10 15:55:00|7049.6|7048.6|7046.9|7045.9|7049.9|7048.9|7046.4|7045.4|456
1636560000000|2021-11-10 16:00:00|7047.1|7046.1|7046.4|7045.4|7050.9|7049.9|7046.4|7045.4|312
1636560300000|2021-11-10 16:05:00|7046.1|7045.1|7045.1|7044.1|7046.9|7045.9|7041.1|7040.1|634
1636560600000|2021-11-10 16:10:00|7044.9|7043.9|7045.4|7044.4|7045.9|7044.9|7043.9|7042.9|306
1636560900000|2021-11-10 16:15:00|7045.1|7044.1|7043.1|7042.1|7046.4|7045.4|7041.9|7040.9|274
1636561200000|2021-11-10 16:20:00|7042.9|7041.9|7042.9|7041.9|7044.1|7043.1|7040.9|7039.9|414
1636561500000|2021-11-10 16:25:00|7042.6|7041.6|7044.6|7043.6|7045.4|7044.4|7041.4|7040.4|652
1636561800000|2021-11-10 16:30:00|7044.4|7043.4|7045.9|7043.9|7048.9|7046.9|7042.1|7040.1|2389
1636562100000|2021-11-10 16:35:00|7046.4|7044.4|7042.4|7040.4|7046.4|7044.4|7041.1|7039.1|911
1636562400000|2021-11-10 16:40:00|7042.6|7040.6|7038.1|7036.1|7044.1|7042.1|7037.9|7035.9|335
1636562700000|2021-11-10 16:45:00|7038.4|7036.4|7044.9|7042.9|7044.9|7042.9|7038.1|7036.1|181
1636563000000|2021-11-10 16:50:00|7044.6|7042.6|7042.4|7040.4|7045.4|7043.4|7042.1|7040.1|109
1636563300000|2021-11-10 16:55:00|7042.1|7040.1|7044.9|7042.9|7045.4|7043.4|7041.9|7039.9|166
1636563600000|2021-11-10 17:00:00|7044.6|7042.6|7043.4|7041.4|7045.9|7043.9|7043.4|7041.4|136
1636563900000|2021-11-10 17:05:00|7043.6|7041.6|7041.9|7039.9|7044.9|7042.9|7040.9|7038.9|78
1636564200000|2021-11-10 17:10:00|7042.1|7040.1|7043.4|7041.4|7044.4|7042.4|7041.4|7039.4|187
1636564500000|2021-11-10 17:15:00|7043.1|7041.1|7039.1|7037.1|7043.1|7041.1|7038.4|7036.4|125
1636564800000|2021-11-10 17:20:00|7039.4|7037.4|7038.6|7036.6|7040.4|7038.4|7037.9|7035.9|66
1636565100000|2021-11-10 17:25:00|7038.4|7036.4|7039.1|7037.1|7040.4|7038.4|7037.9|7035.9|90
1636565400000|2021-11-10 17:30:00|7038.9|7036.9|7041.4|7039.4|7041.4|7039.4|7038.9|7036.9|46
1636565700000|2021-11-10 17:35:00|7041.6|7039.6|7040.4|7038.4|7041.9|7039.9|7040.4|7038.4|30
1636566000000|2021-11-10 17:40:00|7040.6|7038.6|7037.9|7035.9|7040.9|7038.9|7036.9|7034.9|64
1636566300000|2021-11-10 17:45:00|7037.6|7035.6|7037.9|7035.9|7038.1|7036.1|7035.9|7033.9|116
1636566600000|2021-11-10 17:50:00|7037.6|7035.6|7039.6|7037.6|7040.4|7038.4|7037.6|7035.6|85
1636566900000|2021-11-10 17:55:00|7039.9|7037.9|7039.4|7037.4|7041.1|7039.1|7039.4|7037.4|69
1636567200000|2021-11-10 18:00:00|7039.6|7037.6|7033.9|7031.9|7040.6|7038.6|7033.9|7031.9|110
1636567500000|2021-11-10 18:05:00|7033.4|7031.4|7034.9|7032.9|7036.6|7034.6|7029.4|7027.4|237
1636567800000|2021-11-10 18:10:00|7035.1|7033.1|7030.4|7028.4|7036.9|7034.9|7029.9|7027.9|123
1636568100000|2021-11-10 18:15:00|7030.1|7028.1|7028.6|7026.6|7030.4|7028.4|7026.9|7024.9|125
1636568400000|2021-11-10 18:20:00|7028.9|7026.9|7028.6|7026.6|7029.4|7027.4|7024.9|7022.9|108
1636568700000|2021-11-10 18:25:00|7028.4|7026.4|7031.1|7029.1|7032.6|7030.6|7027.6|7025.6|85
1636569000000|2021-11-10 18:30:00|7031.9|7029.9|7034.9|7032.9|7035.4|7033.4|7030.9|7028.9|69
1636569300000|2021-11-10 18:35:00|7035.1|7033.1|7030.6|7028.6|7035.4|7033.4|7030.4|7028.4|226
1636569600000|2021-11-10 18:40:00|7030.9|7028.9|7030.1|7028.1|7031.9|7029.9|7028.9|7026.9|51
1636569900000|2021-11-10 18:45:00|7030.4|7028.4|7024.1|7022.1|7031.4|7029.4|7023.9|7021.9|248
1636570200000|2021-11-10 18:50:00|7023.9|7021.9|7021.9|7019.9|7024.9|7022.9|7020.9|7018.9|131
1636570500000|2021-11-10 18:55:00|7021.6|7019.6|7023.6|7021.6|7025.6|7023.6|7019.9|7017.9|200
1636570800000|2021-11-10 19:00:00|7023.9|7021.9|7018.6|7016.6|7023.9|7021.9|7017.4|7015.4|191
1636571100000|2021-11-10 19:05:00|7018.4|7016.4|7021.1|7019.1|7021.4|7019.4|7016.9|7014.9|75
1636571400000|2021-11-10 19:10:00|7020.9|7018.9|7019.1|7017.1|7022.6|7020.6|7018.9|7016.9|276
1636571700000|2021-11-10 19:15:00|7019.4|7017.4|7019.6|7017.6|7023.6|7021.6|7018.6|7016.6|69
1636572000000|2021-11-10 19:20:00|7019.9|7017.9|7014.6|7012.6|7021.1|7019.1|7014.4|7012.4|220
1636572300000|2021-11-10 19:25:00|7014.9|7012.9|7011.1|7009.1|7016.6|7014.6|7010.9|7008.9|163
1636572600000|2021-11-10 19:30:00|7011.4|7009.4|7010.6|7008.6|7014.1|7012.1|7009.9|7007.9|216
1636572900000|2021-11-10 19:35:00|7010.9|7008.9|7007.4|7005.4|7013.4|7011.4|7006.9|7004.9|172
1636573200000|2021-11-10 19:40:00|7007.1|7005.1|7002.4|7000.4|7010.1|7008.1|7002.1|7000.1|187
1636573500000|2021-11-10 19:45:00|7002.1|7000.1|7011.6|7009.6|7012.6|7010.6|7001.4|6999.4|157
1636573800000|2021-11-10 19:50:00|7011.9|7009.9|7012.1|7010.1|7014.4|7012.4|7008.9|7006.9|111
1636574100000|2021-11-10 19:55:00|7011.9|7009.9|7008.9|7006.9|7012.9|7010.9|7007.9|7005.9|122
1636574400000|2021-11-10 20:00:00|7009.1|7007.1|7009.9|7007.9|7012.4|7010.4|7008.4|7006.4|58
1636574700000|2021-11-10 20:05:00|7009.6|7007.6|7010.9|7008.9|7014.1|7012.1|7007.4|7005.4|89
1636575000000|2021-11-10 20:10:00|7011.1|7009.1|7014.4|7012.4|7015.6|7013.6|7010.6|7008.6|112
1636575300000|2021-11-10 20:15:00|7014.6|7012.6|7017.6|7015.6|7017.9|7015.9|7013.9|7011.9|53
1636575600000|2021-11-10 20:20:00|7017.9|7015.9|7014.4|7012.4|7019.9|7017.9|7013.9|7011.9|33
1636575900000|2021-11-10 20:25:00|7014.6|7012.6|7016.1|7014.1|7018.1|7016.1|7014.6|7012.6|44
1636576200000|2021-11-10 20:30:00|7016.4|7014.4|7014.1|7012.1|7018.4|7016.4|7013.1|7011.1|42
1636576500000|2021-11-10 20:35:00|7013.9|7011.9|7011.1|7009.1|7015.1|7013.1|7009.9|7007.9|80
1636576800000|2021-11-10 20:40:00|7011.4|7009.4|7006.4|7004.4|7015.4|7013.4|7006.4|7004.4|121
1636577100000|2021-11-10 20:45:00|7007.1|7005.1|7010.6|7008.6|7012.4|7010.4|7005.6|7003.6|136
1636577400000|2021-11-10 20:50:00|7011.9|7009.9|7017.4|7015.4|7020.1|7018.1|7011.9|7009.9|194
1636577700000|2021-11-10 20:55:00|7017.6|7015.6|7013.4|7011.4|7020.9|7018.9|7013.4|7011.4|150
1636578000000|2021-11-10 21:00:00|7016.3|7012.3|7017.2|7013.2|7019.1|7015.1|7016.1|7012.1|0
1636578300000|2021-11-10 21:05:00|7016.8|7012.8|7017.3|7013.3|7018.7|7014.7|7016.4|7012.4|0
1636578600000|2021-11-10 21:10:00|7017.4|7013.4|7018.5|7014.5|7018.8|7014.8|7015.9|7011.9|0
1636578900000|2021-11-10 21:15:00|7018.8|7014.8|7019.3|7015.3|7019.3|7015.3|7018.5|7014.5|0
1636579200000|2021-11-10 21:20:00|7019.4|7015.4|7022|7018|7022|7018|7019.3|7015.3|0
1636579500000|2021-11-10 21:25:00|7021.9|7017.9|7020.4|7016.4|7021.9|7017.9|7020.4|7016.4|0
1636579800000|2021-11-10 21:30:00|7020.5|7016.5|7020.8|7016.8|7021.2|7017.2|7020.4|7016.4|0
1636580100000|2021-11-10 21:35:00|7020.9|7016.9|7021.9|7017.9|7022.2|7018.2|7020.8|7016.8|0
1636580400000|2021-11-10 21:40:00|7021.8|7017.8|7021.5|7017.5|7022.3|7018.3|7020.8|7016.8|0
1636580700000|2021-11-10 21:45:00|7021.4|7017.4|7022.9|7018.9|7023.2|7019.2|7020.8|7016.8|0
1636581000000|2021-11-10 21:50:00|7023.1|7019.1|7022.4|7018.4|7023.2|7019.2|7022.4|7018.4|0
1636581300000|2021-11-10 21:55:00|7022.5|7018.5|7022.1|7018.1|7023.6|7019.6|7022|7018|0
1636581600000|2021-11-10 22:00:00|7022.4|7018.4|7022.2|7018.2|7022.4|7018.4|7022.1|7018.1|0
1636581900000|2021-11-10 22:05:00|7022.4|7018.4|7022.6|7018.6|7022.6|7018.6|7022.2|7018.2|0
1636582200000|2021-11-10 22:10:00|7022.5|7018.5|7022.5|7018.5|7022.8|7018.8|7022.5|7018.5|0
1636582500000|2021-11-10 22:15:00|7022.6|7018.6|7022.6|7018.6|7022.8|7018.8|7022.4|7018.4|0
1636582800000|2021-11-10 22:20:00|7022.5|7018.5|7022.1|7018.1|7022.6|7018.6|7022.1|7018.1|0
1636583100000|2021-11-10 22:25:00|7022.2|7018.2|7022.2|7018.2|7022.7|7018.7|7022.1|7018.1|0
1636583400000|2021-11-10 22:30:00|7022.3|7018.3|7022.2|7018.2|7022.8|7018.8|7022.2|7018.2|0
1636583700000|2021-11-10 22:35:00|7022.3|7018.3|7022.6|7018.6|7022.9|7018.9|7022.2|7018.2|0
1636584000000|2021-11-10 22:40:00|7022.5|7018.5|7022.5|7018.5|7022.5|7018.5|7022.5|7018.5|0
1636584300000|2021-11-10 22:45:00|7022.6|7018.6|7022.4|7018.4|7022.7|7018.7|7022.4|7018.4|0
1636584600000|2021-11-10 22:50:00|7022.3|7018.3|7022|7018|7022.3|7018.3|7021.8|7017.8|0
1636584900000|2021-11-10 22:55:00|7022.1|7018.1|7021.9|7017.9|7022.1|7018.1|7021.7|7017.7|0
1636585200000|2021-11-10 23:00:00|7022|7018|7022.7|7018.7|7023.7|7019.7|7021.1|7017.1|0
1636585500000|2021-11-10 23:05:00|7022.6|7018.6|7019.7|7015.7|7023|7019|7018.9|7014.9|0
1636585800000|2021-11-10 23:10:00|7019.8|7015.8|7019.3|7015.3|7019.8|7015.8|7018.6|7014.6|0
1636586100000|2021-11-10 23:15:00|7019.4|7015.4|7021.5|7017.5|7021.6|7017.6|7018.8|7014.8|0
1636586400000|2021-11-10 23:20:00|7021.8|7017.8|7022.1|7018.1|7023.7|7019.7|7021.8|7017.8|0
1636586700000|2021-11-10 23:25:00|7021.8|7017.8|7019.4|7015.4|7022.1|7018.1|7018.5|7014.5|0
1636587000000|2021-11-10 23:30:00|7019.6|7015.6|7018.1|7014.1|7020.4|7016.4|7018|7014|0
1636587300000|2021-11-10 23:35:00|7017.8|7013.8|7017.8|7013.8|7018.5|7014.5|7017|7013|0
1636587600000|2021-11-10 23:40:00|7018|7014|7015.9|7011.9|7018.4|7014.4|7015.9|7011.9|0
1636587900000|2021-11-10 23:45:00|7015.8|7011.8|7013.4|7009.4|7015.9|7011.9|7013.4|7009.4|0
1636588200000|2021-11-10 23:50:00|7013.5|7009.5|7015.2|7011.2|7015.2|7011.2|7012.9|7008.9|0
1636588500000|2021-11-10 23:55:00|7015.1|7011.1|7020.7|7016.7|7020.7|7016.7|7014.3|7010.3|0
1636588800000|2021-11-11 00:00:00|7020.4|7016.4|7021|7017|7022.9|7018.9|7020.4|7016.4|0
1636589100000|2021-11-11 00:05:00|7021.1|7017.1|7024|7020|7024.5|7020.5|7020.7|7016.7|0
1636589400000|2021-11-11 00:10:00|7024.1|7020.1|7028.7|7024.7|7029.5|7025.5|7024.1|7020.1|0
1636589700000|2021-11-11 00:15:00|7029|7025|7021.7|7018.7|7029|7025.2|7020.9|7017.9|0
1636590000000|2021-11-11 00:20:00|7021.6|7018.6|7024|7021|7024.1|7021.1|7020.9|7017.9|0
1636590300000|2021-11-11 00:25:00|7024.1|7021.1|7022.6|7019.6|7024.1|7021.1|7021.8|7018.8|0
1636590600000|2021-11-11 00:30:00|7022.5|7019.5|7024.1|7021.1|7024.9|7021.9|7021.8|7018.8|0
1636590900000|2021-11-11 00:35:00|7024.4|7021.4|7023.3|7020.3|7026.4|7023.4|7023.3|7020.3|0
1636591200000|2021-11-11 00:40:00|7023.4|7020.4|7020.1|7017.1|7025.6|7022.6|7020.1|7017.1|0
1636591500000|2021-11-11 00:45:00|7020|7017|7019.4|7016.4|7020|7017|7017.8|7014.8|0
1636591800000|2021-11-11 00:50:00|7019.3|7016.3|7018.7|7015.7|7019.4|7016.4|7017.5|7014.5|0
1636592100000|2021-11-11 00:55:00|7018.6|7015.6|7020.7|7017.7|7021.4|7018.4|7018.6|7015.6|0
1636592400000|2021-11-11 01:00:00|7020.6|7017.6|7021|7018|7021.9|7018.9|7020.3|7017.3|0
1636592700000|2021-11-11 01:05:00|7020.8|7017.8|7020.1|7017.1|7020.8|7017.8|7016.5|7013.5|0
1636593000000|2021-11-11 01:10:00|7020.2|7017.2|7020.2|7017.2|7020.6|7017.6|7018.3|7015.3|0
1636593300000|2021-11-11 01:15:00|7020|7017|7018.5|7015.5|7022.9|7019.9|7018.1|7015.1|0
1636593600000|2021-11-11 01:20:00|7018.6|7015.6|7018.5|7015.5|7018.9|7015.9|7017.3|7014.3|0
1636593900000|2021-11-11 01:25:00|7018.4|7015.4|7018.3|7015.3|7018.9|7015.9|7015.9|7012.9|0
1636594200000|2021-11-11 01:30:00|7018.2|7015.2|7025.6|7022.6|7025.6|7022.6|7016.5|7013.5|0
1636594500000|2021-11-11 01:35:00|7025.9|7022.9|7025.2|7022.2|7026.7|7023.7|7022.6|7019.6|0
1636594800000|2021-11-11 01:40:00|7025.1|7022.1|7020|7017|7025.1|7022.1|7018.3|7015.3|0
1636595100000|2021-11-11 01:45:00|7019.3|7016.3|7022.6|7019.6|7023.1|7020.1|7018.5|7015.5|0
1636595400000|2021-11-11 01:50:00|7022.8|7019.8|7023.2|7020.2|7024.3|7021.3|7021.2|7018.2|0
1636595700000|2021-11-11 01:55:00|7023.3|7020.3|7029.9|7026.9|7030|7027|7022.4|7019.4|0
1636596000000|2021-11-11 02:00:00|7030|7027|7030.2|7027.2|7031.8|7028.8|7028|7025|0
1636596300000|2021-11-11 02:05:00|7030.9|7027.9|7031|7028|7032.4|7029.4|7030.5|7027.5|0
1636596600000|2021-11-11 02:10:00|7030.9|7027.9|7029.5|7026.5|7031.3|7028.3|7028.7|7025.7|0
1636596900000|2021-11-11 02:15:00|7029.3|7026.3|7028.8|7025.8|7029.5|7026.5|7027.9|7024.9|0
1636597200000|2021-11-11 02:20:00|7028.6|7025.6|7029.9|7026.9|7030.3|7027.3|7028|7025|0
1636597500000|2021-11-11 02:25:00|7030|7027|7028.7|7025.7|7030.3|7027.3|7028.7|7025.7|0
1636597800000|2021-11-11 02:30:00|7028.8|7025.8|7030.1|7027.1|7031.2|7028.2|7028.7|7025.7|0
1636598100000|2021-11-11 02:35:00|7029.9|7026.9|7031.7|7028.7|7031.9|7028.9|7029.6|7026.6|0
1636598400000|2021-11-11 02:40:00|7032|7029|7031|7028|7032.5|7029.5|7030.9|7027.9|0
1636598700000|2021-11-11 02:45:00|7030.9|7027.9|7027.4|7024.4|7030.9|7027.9|7027.1|7024.1|0
1636599000000|2021-11-11 02:50:00|7027.2|7024.2|7029.4|7026.4|7029.4|7026.4|7027.1|7024.1|0
1636599300000|2021-11-11 02:55:00|7029.3|7026.3|7028.6|7025.6|7029.4|7026.4|7027.8|7024.8|0
1636599600000|2021-11-11 03:00:00|7028.5|7025.5|7027.8|7024.8|7028.7|7025.7|7027.4|7024.4|0
1636599900000|2021-11-11 03:05:00|7027.9|7024.9|7028.5|7025.5|7029.4|7026.4|7027.8|7024.8|0
1636600200000|2021-11-11 03:10:00|7028.6|7025.6|7029.3|7026.3|7030.2|7027.2|7028.6|7025.6|0
1636600500000|2021-11-11 03:15:00|7029.4|7026.4|7030|7027|7030.9|7027.9|7027.8|7024.8|0
1636600800000|2021-11-11 03:20:00|7029.7|7026.7|7030|7027|7030|7027|7028.4|7025.4|0
1636601100000|2021-11-11 03:25:00|7029.9|7026.9|7030.7|7027.7|7030.7|7027.7|7029.1|7026.1|0
1636601400000|2021-11-11 03:30:00|7030.5|7027.5|7028.3|7025.3|7030.7|7027.7|7026|7023|0
1636601700000|2021-11-11 03:35:00|7028.2|7025.2|7029.1|7026.1|7029.1|7026.1|7027.6|7024.6|0
1636602000000|2021-11-11 03:40:00|7029|7026|7028.3|7025.3|7029.1|7026.1|7027.5|7024.5|0
1636602300000|2021-11-11 03:45:00|7028|7025|7026.8|7023.8|7028|7025|7026|7023|0
1636602600000|2021-11-11 03:50:00|7027.1|7024.1|7024.5|7021.5|7027.5|7024.5|7024.5|7021.5|0
1636602900000|2021-11-11 03:55:00|7024.4|7021.4|7023.6|7020.6|7024.7|7021.7|7022.8|7019.8|0
1636603200000|2021-11-11 04:00:00|7023.8|7020.8|7023.8|7020.8|7024.4|7021.4|7022.8|7019.8|0
1636603500000|2021-11-11 04:05:00|7023.1|7020.1|7023.8|7020.8|7023.8|7020.8|7022.6|7019.6|0
1636603800000|2021-11-11 04:10:00|7023.1|7020.1|7023.1|7020.1|7023.9|7020.9|7023.1|7020.1|0
1636604100000|2021-11-11 04:15:00|7023|7020|7020.8|7017.8|7023.2|7020.2|7020.8|7017.8|0
1636604400000|2021-11-11 04:20:00|7020.9|7017.9|7020.6|7017.6|7021.1|7018.1|7019.8|7016.8|0
1636604700000|2021-11-11 04:25:00|7020.5|7017.5|7016.7|7013.7|7020.5|7017.5|7015.2|7012.2|0
1636605000000|2021-11-11 04:30:00|7016.4|7013.4|7017.5|7014.5|7018.3|7015.3|7016|7013|0
1636605300000|2021-11-11 04:35:00|7017.2|7014.2|7016.4|7013.4|7017.5|7014.5|7015.2|7012.2|0
1636605600000|2021-11-11 04:40:00|7016.8|7013.8|7016.8|7013.8|7016.8|7013.8|7016|7013|0
1636605900000|2021-11-11 04:45:00|7016.6|7013.6|7018.6|7015.6|7019.3|7016.3|7016|7013|0
1636606200000|2021-11-11 04:50:00|7018.5|7015.5|7018.1|7015.1|7018.9|7015.9|7017.7|7014.7|0
1636606500000|2021-11-11 04:55:00|7018|7015|7018.5|7015.5|7019.2|7016.2|7016.9|7013.9|0
1636606800000|2021-11-11 05:00:00|7018.8|7015.8|7021.5|7018.5|7021.6|7018.6|7018.8|7015.8|0
1636607100000|2021-11-11 05:05:00|7021.6|7018.6|7020.7|7017.7|7021.6|7018.6|7019.9|7016.9|0
1636607400000|2021-11-11 05:10:00|7020.6|7017.6|7023.2|7020.2|7023.2|7020.2|7020.3|7017.3|0
1636607700000|2021-11-11 05:15:00|7023.1|7020.1|7022.4|7019.4|7023.2|7020.2|7021.7|7018.7|0
1636608000000|2021-11-11 05:20:00|7022.5|7019.5|7024|7021|7024.8|7021.8|7022.4|7019.4|0
1636608300000|2021-11-11 05:25:00|7023.9|7020.9|7025.2|7022.2|7025.6|7022.6|7023.9|7020.9|0
1636608600000|2021-11-11 05:30:00|7025.3|7022.3|7027.6|7024.6|7028|7025|7025.2|7022.2|0
1636608900000|2021-11-11 05:35:00|7027.8|7024.8|7028|7025|7028.9|7025.9|7027.3|7024.3|0
1636609200000|2021-11-11 05:40:00|7027.9|7024.9|7028|7025|7028.7|7025.7|7027.8|7024.8|0
1636609500000|2021-11-11 05:45:00|7027.9|7024.9|7026.4|7023.4|7028|7025|7026.4|7023.4|0
1636609800000|2021-11-11 05:50:00|7026.1|7023.1|7026.4|7023.4|7026.4|7023.4|7024.9|7021.9|0
1636610100000|2021-11-11 05:55:00|7026.3|7023.3|7025.8|7022.8|7026.8|7023.8|7025.7|7022.7|0
1636610400000|2021-11-11 06:00:00|7026.1|7023.1|7027.2|7024.2|7028.9|7025.9|7026.1|7023.1|0
1636610700000|2021-11-11 06:05:00|7027.4|7024.4|7031.2|7028.2|7031.7|7028.7|7027.4|7024.4|0
1636611000000|2021-11-11 06:10:00|7031.4|7028.4|7032.4|7029.4|7032.4|7029.4|7030.5|7027.5|0
1636611300000|2021-11-11 06:15:00|7032.6|7029.6|7030.7|7027.7|7033.1|7030.1|7030.2|7027.2|0
1636611600000|2021-11-11 06:20:00|7030.5|7027.5|7028.3|7025.3|7030.5|7027.5|7028.3|7025.3|0
1636611900000|2021-11-11 06:25:00|7028.2|7025.2|7030.6|7027.6|7030.6|7027.6|7027.5|7024.5|0
1636612200000|2021-11-11 06:30:00|7030.3|7027.3|7030.7|7027.7|7031.4|7028.4|7029.8|7026.8|0
1636612500000|2021-11-11 06:35:00|7030.8|7027.8|7030.7|7027.7|7031.5|7028.5|7030|7027|0
1636612800000|2021-11-11 06:40:00|7030.8|7027.8|7030.5|7027.5|7031.5|7028.5|7030.5|7027.5|0
1636613100000|2021-11-11 06:45:00|7030.2|7027.2|7029.2|7026.2|7030.5|7027.5|7028.6|7025.6|0
1636613400000|2021-11-11 06:50:00|7029.1|7026.1|7032.7|7029.7|7032.8|7029.8|7028.9|7025.9|0
1636613700000|2021-11-11 06:55:00|7033|7030|7033.3|7030.3|7033.7|7030.7|7032|7029|0
1636614000000|2021-11-11 07:00:00|7033.1|7030.1|7027.6|7025.6|7034|7030.6|7024.6|7022.6|278
1636614300000|2021-11-11 07:05:00|7027.9|7025.9|7023.6|7021.6|7029.1|7027.1|7020.4|7018.4|117
1636614600000|2021-11-11 07:10:00|7023.9|7021.9|7023.9|7021.9|7028.6|7026.6|7023.6|7021.6|137
1636614900000|2021-11-11 07:15:00|7024.1|7022.1|7030.6|7028.6|7031.1|7029.1|7023.6|7021.6|67
1636615200000|2021-11-11 07:20:00|7030.9|7028.9|7035.4|7033.4|7036.9|7034.9|7030.9|7028.9|119
1636615500000|2021-11-11 07:25:00|7035.6|7033.6|7036.4|7034.4|7037.1|7035.1|7034.9|7032.9|44
1636615800000|2021-11-11 07:30:00|7036.1|7034.1|7035.1|7033.1|7039.1|7037.1|7035.1|7033.1|73
1636616100000|2021-11-11 07:35:00|7034.9|7032.9|7036.6|7034.6|7038.4|7036.4|7034.1|7032.1|113
1636616400000|2021-11-11 07:40:00|7037.4|7035.4|7037.6|7035.6|7038.9|7036.9|7037.1|7035.1|79
1636616700000|2021-11-11 07:45:00|7037.4|7035.4|7033.9|7031.9|7037.4|7035.4|7033.9|7031.9|50
1636617000000|2021-11-11 07:50:00|7034.1|7032.1|7033.1|7031.1|7034.1|7032.1|7031.4|7029.4|103
1636617300000|2021-11-11 07:55:00|7033.4|7031.4|7032.9|7030.9|7034.1|7032.1|7031.6|7029.6|166
1636617600000|2021-11-11 08:00:00|7032.4|7031.4|7037.9|7036.9|7042.4|7041.4|7031.1|7030.1|1449
1636617900000|2021-11-11 08:05:00|7038.1|7037.1|7046.1|7045.1|7046.6|7045.6|7030.9|7029.9|1104
1636618200000|2021-11-11 08:10:00|7045.9|7044.9|7051.1|7050.1|7054.4|7053.4|7044.9|7043.9|955
1636618500000|2021-11-11 08:15:00|7051.4|7050.4|7052.9|7051.9|7055.6|7054.6|7049.9|7048.9|692
1636618800000|2021-11-11 08:20:00|7053.1|7052.1|7057.4|7056.4|7058.4|7057.4|7053.1|7052.1|563
1636619100000|2021-11-11 08:25:00|7057.1|7056.1|7058.9|7057.9|7059.6|7058.6|7055.9|7054.9|371
1636619400000|2021-11-11 08:30:00|7059.1|7058.1|7052.9|7051.9|7059.1|7058.1|7050.9|7049.9|431
1636619700000|2021-11-11 08:35:00|7052.6|7051.6|7052.6|7051.6|7053.1|7052.1|7048.6|7047.6|550
1636620000000|2021-11-11 08:40:00|7052.2|7051.2|7054|7053|7054.7|7053.7|7052|7051|277
1636620300000|2021-11-11 08:45:00|7053.7|7052.7|7050|7049|7055.2|7054.2|7049.5|7048.5|334
1636620600000|2021-11-11 08:50:00|7049.7|7048.7|7056.7|7055.7|7057.5|7056.5|7049|7048|283
1636620900000|2021-11-11 08:55:00|7056.5|7055.5|7057.5|7056.5|7059|7058|7055|7054|252
1636621200000|2021-11-11 09:00:00|7057.7|7056.7|7058.2|7057.2|7061.5|7060.5|7057.5|7056.5|403
1636621500000|2021-11-11 09:05:00|7058.5|7057.5|7055.5|7054.5|7059.7|7058.7|7053|7052|386
1636621800000|2021-11-11 09:10:00|7055.7|7054.7|7057.5|7056.5|7057.7|7056.7|7053|7052|280
1636622100000|2021-11-11 09:15:00|7057.2|7056.2|7057.5|7056.5|7057.5|7056.5|7053.5|7052.5|179
1636622400000|2021-11-11 09:20:00|7057.2|7056.2|7060.5|7059.5|7062|7061|7055.7|7054.7|316
1636622700000|2021-11-11 09:25:00|7060.7|7059.7|7069.2|7068.2|7071.5|7070.5|7058.5|7057.5|642
1636623000000|2021-11-11 09:30:00|7069.5|7068.5|7063.5|7062.5|7071.5|7070.5|7063.5|7062.5|370
1636623300000|2021-11-11 09:35:00|7063.7|7062.7|7063.2|7062.2|7065.5|7064.5|7062.2|7061.2|311
1636623600000|2021-11-11 09:40:00|7063|7062|7063.7|7062.7|7064.7|7063.7|7061.2|7060.2|351
1636623900000|2021-11-11 09:45:00|7063.5|7062.5|7065.2|7064.2|7066.5|7065.5|7063|7062|133
1636624200000|2021-11-11 09:50:00|7065|7064|7064.2|7063.2|7066.5|7065.5|7063.2|7062.2|324
1636624500000|2021-11-11 09:55:00|7064.5|7063.5|7067.2|7066.2|7067.2|7066.2|7063.5|7062.5|155
1636624800000|2021-11-11 10:00:00|7067|7066|7066.5|7065.5|7068|7067|7064.7|7063.7|226
1636625100000|2021-11-11 10:05:00|7066.2|7065.2|7071.7|7070.7|7072.7|7071.7|7066|7065|298
1636625400000|2021-11-11 10:10:00|7072|7071|7067.2|7066.2|7073|7072|7067|7066|283
1636625700000|2021-11-11 10:15:00|7067.5|7066.5|7063.5|7062.5|7067.7|7066.7|7063.5|7062.5|429
1636626000000|2021-11-11 10:20:00|7063.7|7062.7|7063|7062|7064.2|7063.2|7061.5|7060.5|142
1636626300000|2021-11-11 10:25:00|7063.2|7062.2|7061|7060|7064|7063|7060.5|7059.5|115
1636626600000|2021-11-11 10:30:00|7060.7|7059.7|7058.7|7057.7|7060.7|7059.7|7054.5|7053.5|299
1636626900000|2021-11-11 10:35:00|7058.5|7057.5|7055.7|7054.7|7059.5|7058.5|7054|7053|271
1636627200000|2021-11-11 10:40:00|7056|7055|7056.5|7055.5|7058.2|7057.2|7054.5|7053.5|214
1636627500000|2021-11-11 10:45:00|7056.7|7055.7|7057.7|7056.7|7060|7059|7056.5|7055.5|177
1636627800000|2021-11-11 10:50:00|7057.5|7056.5|7061.2|7060.2|7062.2|7061.2|7056|7055|144
1636628100000|2021-11-11 10:55:00|7061.5|7060.5|7060|7059|7062.7|7061.7|7058.2|7057.2|96
1636628400000|2021-11-11 11:00:00|7059.7|7058.7|7063.2|7062.2|7063.5|7062.5|7058.5|7057.5|85
1636628700000|2021-11-11 11:05:00|7063.5|7062.5|7061.5|7060.5|7064.2|7063.2|7061|7060|127
1636629000000|2021-11-11 11:10:00|7061.2|7060.2|7053.7|7052.7|7061.7|7060.7|7053|7052|280
1636629300000|2021-11-11 11:15:00|7054|7053|7055|7054|7056|7055|7053|7052|180
1636629600000|2021-11-11 11:20:00|7055.2|7054.2|7051|7050|7055.5|7054.5|7049.2|7048.2|138
1636629900000|2021-11-11 11:25:00|7051.2|7050.2|7051.7|7050.7|7052|7051|7048.5|7047.5|154
1636630200000|2021-11-11 11:30:00|7051.5|7050.5|7051.2|7050.2|7053.2|7052.2|7050|7049|140
1636630500000|2021-11-11 11:35:00|7051.5|7050.5|7047|7046|7051.7|7050.7|7045.2|7044.2|235
1636630800000|2021-11-11 11:40:00|7047.2|7046.2|7047.2|7046.2|7049.5|7048.5|7046.5|7045.5|153
1636631100000|2021-11-11 11:45:00|7047|7046|7049|7048|7051|7050|7046.2|7045.2|164
1636631400000|2021-11-11 11:50:00|7048.7|7047.7|7050.2|7049.2|7051.7|7050.7|7048|7047|90
1636631700000|2021-11-11 11:55:00|7050.5|7049.5|7049.2|7048.2|7051|7050|7046.7|7045.7|163
1636632000000|2021-11-11 12:00:00|7049|7048|7050.7|7049.7|7051.2|7050.2|7047|7046|181
1636632300000|2021-11-11 12:05:00|7050.5|7049.5|7051.5|7050.5|7053|7052|7049.2|7048.2|99
1636632600000|2021-11-11 12:10:00|7051.2|7050.2|7049.5|7048.5|7052.2|7051.2|7049.2|7048.2|120
1636632900000|2021-11-11 12:15:00|7049.7|7048.7|7047.7|7046.7|7050.2|7049.2|7047|7046|65
1636633200000|2021-11-11 12:20:00|7048|7047|7048|7047|7049.2|7048.2|7046.2|7045.2|39
1636633500000|2021-11-11 12:25:00|7047.7|7046.7|7050.5|7049.5|7050.7|7049.7|7047.5|7046.5|71
1636633800000|2021-11-11 12:30:00|7050.2|7049.2|7049|7048|7051.5|7050.5|7048.7|7047.7|60
1636634100000|2021-11-11 12:35:00|7049.2|7048.2|7049.5|7048.5|7051|7050|7049|7048|67
1636634400000|2021-11-11 12:40:00|7050|7049|7049|7048|7050.5|7049.5|7048.3|7047.3|68
1636634700000|2021-11-11 12:45:00|7049.3|7048.3|7049|7048|7049.3|7048.3|7046.3|7045.3|116
1636635000000|2021-11-11 12:50:00|7049.3|7048.3|7049|7048|7051.3|7050.3|7048.3|7047.3|83
1636635300000|2021-11-11 12:55:00|7049.3|7048.3|7048|7047|7049.3|7048.3|7047.8|7046.8|107
1636635600000|2021-11-11 13:00:00|7047.8|7046.8|7050.8|7049.8|7051|7050|7046.8|7045.8|99
1636635900000|2021-11-11 13:05:00|7051|7050|7051.3|7050.3|7052|7051|7049.3|7048.3|104
1636636200000|2021-11-11 13:10:00|7051.5|7050.5|7047.5|7046.5|7052|7051|7047.3|7046.3|94
1636636500000|2021-11-11 13:15:00|7047.8|7046.8|7048|7047|7048.3|7047.3|7046.3|7045.3|97
1636636800000|2021-11-11 13:20:00|7048.3|7047.3|7048.8|7047.8|7050.3|7049.3|7048|7047|128
1636637100000|2021-11-11 13:25:00|7049|7048|7048|7047|7049.3|7048.3|7048|7047|62
1636637400000|2021-11-11 13:30:00|7048.3|7047.3|7047|7046|7048.3|7047.3|7044.8|7043.8|168
1636637700000|2021-11-11 13:35:00|7046.8|7045.8|7048.3|7047.3|7049|7048|7046.5|7045.5|163
1636638000000|2021-11-11 13:40:00|7048.5|7047.5|7054|7053|7054.8|7053.8|7048.5|7047.5|336
1636638300000|2021-11-11 13:45:00|7053.8|7052.8|7055.3|7054.3|7056.3|7055.3|7051.8|7050.8|173
1636638600000|2021-11-11 13:50:00|7055|7054|7053|7052|7055|7054|7052.5|7051.5|129
1636638900000|2021-11-11 13:55:00|7053.3|7052.3|7056.8|7055.8|7057.3|7056.3|7052.3|7051.3|1206
1636639200000|2021-11-11 14:00:00|7056.3|7055.3|7052.5|7051.5|7056.5|7055.5|7051|7050|209
1636639500000|2021-11-11 14:05:00|7052.3|7051.3|7051|7050|7052.8|7051.8|7049|7048|223
1636639800000|2021-11-11 14:10:00|7051.3|7050.3|7050.5|7049.5|7052.3|7051.3|7049.8|7048.8|157
1636640100000|2021-11-11 14:15:00|7050.3|7049.3|7048.8|7047.8|7051.3|7050.3|7048.8|7047.8|71
1636640400000|2021-11-11 14:20:00|7048.5|7047.5|7048.5|7047.5|7049.5|7048.5|7046.3|7045.3|112
1636640700000|2021-11-11 14:25:00|7048.8|7047.8|7045.5|7044.5|7048.8|7047.8|7043.3|7042.3|331
1636641000000|2021-11-11 14:30:00|7045.8|7044.8|7037.8|7036.8|7046.3|7045.3|7037.8|7036.8|537
1636641300000|2021-11-11 14:35:00|7037.5|7036.5|7038|7037|7039.8|7038.8|7035.8|7034.8|361
1636641600000|2021-11-11 14:40:00|7037.8|7036.8|7043.5|7042.5|7044.5|7043.5|7036.8|7035.8|397
1636641900000|2021-11-11 14:45:00|7043.3|7042.3|7048.3|7047.3|7049.3|7048.3|7042.8|7041.8|301
1636642200000|2021-11-11 14:50:00|7048|7047|7051|7050|7051.8|7050.8|7047.3|7046.3|186
1636642500000|2021-11-11 14:55:00|7050.8|7049.8|7050|7049|7051.3|7050.3|7048.3|7047.3|245
1636642800000|2021-11-11 15:00:00|7049.8|7048.8|7049|7048|7051.8|7050.8|7047.5|7046.5|245
1636643100000|2021-11-11 15:05:00|7048.8|7047.8|7051.3|7050.3|7053.3|7052.3|7048.5|7047.5|304
1636643400000|2021-11-11 15:10:00|7051.4|7050.4|7049.1|7048.1|7051.9|7050.9|7048.4|7047.4|243
1636643700000|2021-11-11 15:15:00|7048.9|7047.9|7047.4|7046.4|7049.9|7048.9|7044.9|7043.9|173
1636644000000|2021-11-11 15:20:00|7047.6|7046.6|7050.1|7049.1|7050.9|7049.9|7046.9|7045.9|3140
1636644300000|2021-11-11 15:25:00|7049.9|7048.9|7047.9|7046.9|7051.9|7050.9|7047.6|7046.6|146
1636644600000|2021-11-11 15:30:00|7047.6|7046.6|7049.4|7048.4|7049.9|7048.9|7046.6|7045.6|212
1636644900000|2021-11-11 15:35:00|7049.6|7048.6|7055.1|7054.1|7055.9|7054.9|7049.1|7048.1|246
1636645200000|2021-11-11 15:40:00|7054.9|7053.9|7056.1|7055.1|7056.1|7055.1|7053.4|7052.4|175
1636645500000|2021-11-11 15:45:00|7056.4|7055.4|7055.4|7054.4|7056.9|7055.9|7054.4|7053.4|175
1636645800000|2021-11-11 15:50:00|7055.1|7054.1|7056.6|7055.6|7058.4|7057.4|7053.9|7052.9|238
1636646100000|2021-11-11 15:55:00|7056.9|7055.9|7055.4|7054.4|7056.9|7055.9|7054.1|7053.1|215
1636646400000|2021-11-11 16:00:00|7055.6|7054.6|7058.1|7057.1|7058.4|7057.4|7054.9|7053.9|200
1636646700000|2021-11-11 16:05:00|7057.9|7056.9|7058.1|7057.1|7059.1|7058.1|7056.6|7055.6|225
1636647000000|2021-11-11 16:10:00|7058.4|7057.4|7059.6|7058.6|7060.4|7059.4|7057.4|7056.4|202
1636647300000|2021-11-11 16:15:00|7059.4|7058.4|7060.6|7059.6|7061.4|7060.4|7059.4|7058.4|255
1636647600000|2021-11-11 16:20:00|7060.9|7059.9|7061.9|7060.9|7063.4|7062.4|7059.9|7058.9|670
1636647900000|2021-11-11 16:25:00|7061.4|7060.4|7057.1|7056.1|7062.4|7061.4|7056.1|7055.1|739
1636648200000|2021-11-11 16:30:00|7057.6|7055.6|7059.9|7057.9|7064.6|7062.6|7056.4|7054.4|2039
1636648500000|2021-11-11 16:35:00|7060.9|7058.9|7062.6|7060.6|7063.9|7061.9|7059.9|7057.9|752
1636648800000|2021-11-11 16:40:00|7062.4|7060.4|7058.9|7056.9|7062.4|7060.4|7058.4|7056.4|941
1636649100000|2021-11-11 16:45:00|7059.1|7057.1|7059.1|7057.1|7060.4|7058.4|7058.4|7056.4|59
1636649400000|2021-11-11 16:50:00|7059.4|7057.4|7058.6|7056.6|7060.4|7058.4|7058.1|7056.1|58
1636649700000|2021-11-11 16:55:00|7058.9|7056.9|7058.4|7056.4|7059.9|7057.9|7057.4|7055.4|100
1636650000000|2021-11-11 17:00:00|7057.9|7055.9|7055.1|7053.1|7059.4|7057.4|7054.4|7052.4|132
1636650300000|2021-11-11 17:05:00|7055.6|7053.6|7054.9|7052.9|7056.6|7054.6|7054.6|7052.6|32
1636650600000|2021-11-11 17:10:00|7055.1|7053.1|7054.6|7052.6|7056.1|7054.1|7054.4|7052.4|16
1636650900000|2021-11-11 17:15:00|7054.9|7052.9|7052.4|7050.4|7054.9|7052.9|7051.9|7049.9|172
1636651200000|2021-11-11 17:20:00|7052.6|7050.6|7053.1|7051.1|7054.9|7052.9|7052.1|7050.1|24
1636651500000|2021-11-11 17:25:00|7053.4|7051.4|7054.4|7052.4|7055.4|7053.4|7052.6|7050.6|64
1636651800000|2021-11-11 17:30:00|7054.6|7052.6|7056.1|7054.1|7056.6|7054.6|7053.6|7051.6|94
1636652100000|2021-11-11 17:35:00|7056.4|7054.4|7059.4|7057.4|7059.9|7057.9|7056.1|7054.1|30
1636652400000|2021-11-11 17:40:00|7059.1|7057.1|7061.6|7059.6|7062.4|7060.4|7058.6|7056.6|51
1636652700000|2021-11-11 17:45:00|7061.4|7059.4|7061.1|7059.1|7061.6|7059.6|7059.9|7057.9|13
1636653000000|2021-11-11 17:50:00|7060.9|7058.9|7061.4|7059.4|7061.4|7059.4|7059.6|7057.6|18
1636653300000|2021-11-11 17:55:00|7061.6|7059.6|7060.6|7058.6|7061.9|7059.9|7059.9|7057.9|45
1636653600000|2021-11-11 18:00:00|7060.4|7058.4|7058.9|7056.9|7060.6|7058.6|7058.4|7056.4|8
1636653900000|2021-11-11 18:05:00|7059.1|7057.1|7056.6|7054.6|7059.4|7057.4|7056.6|7054.6|14
1636654200000|2021-11-11 18:10:00|7056.9|7054.9|7058.9|7056.9|7059.6|7057.6|7056.4|7054.4|21
1636654500000|2021-11-11 18:15:00|7059.1|7057.1|7059.1|7057.1|7060.1|7058.1|7058.4|7056.4|12
1636654800000|2021-11-11 18:20:00|7058.9|7056.9|7058.9|7056.9|7061.4|7059.4|7058.9|7056.9|18
1636655100000|2021-11-11 18:25:00|7059.1|7057.1|7059.1|7057.1|7059.4|7057.4|7056.9|7054.9|57
1636655400000|2021-11-11 18:30:00|7058.9|7056.9|7058.6|7056.6|7059.9|7057.9|7058.6|7056.6|6
1636655700000|2021-11-11 18:35:00|7058.9|7056.9|7060.1|7058.1|7060.1|7058.1|7058.9|7056.9|3
1636656000000|2021-11-11 18:40:00|7059.9|7057.9|7059.6|7057.6|7059.9|7057.9|7058.1|7056.1|17
1636656300000|2021-11-11 18:45:00|7059.9|7057.9|7060.9|7058.9|7061.4|7059.4|7059.9|7057.9|10
1636656600000|2021-11-11 18:50:00|7061.4|7059.4|7060.6|7058.6|7061.4|7059.4|7059.9|7057.9|14
1636656900000|2021-11-11 18:55:00|7060.9|7058.9|7060.9|7058.9|7061.4|7059.4|7059.9|7057.9|35
1636657200000|2021-11-11 19:00:00|7060.6|7058.6|7062.9|7060.9|7062.9|7060.9|7060.1|7058.1|66
1636657500000|2021-11-11 19:05:00|7062.6|7060.6|7063.9|7061.9|7064.1|7062.1|7061.9|7059.9|28
1636657800000|2021-11-11 19:10:00|7064.1|7062.1|7062.6|7060.6|7064.1|7062.1|7062.4|7060.4|22
1636658100000|2021-11-11 19:15:00|7062.9|7060.9|7061.1|7059.1|7063.1|7061.1|7061.1|7059.1|28
1636658400000|2021-11-11 19:20:00|7060.9|7058.9|7060.6|7058.6|7062.1|7060.1|7060.4|7058.4|12
1636658700000|2021-11-11 19:25:00|7060.4|7058.4|7060.9|7058.9|7061.4|7059.4|7060.1|7058.1|17
1636659000000|2021-11-11 19:30:00|7061.1|7059.1|7060.9|7058.9|7062.9|7060.9|7060.6|7058.6|20
1636659300000|2021-11-11 19:35:00|7061.1|7059.1|7063.1|7061.1|7063.9|7061.9|7060.9|7058.9|25
1636659600000|2021-11-11 19:40:00|7063.4|7061.4|7062.9|7060.9|7064.6|7062.6|7062.1|7060.1|33
1636659900000|2021-11-11 19:45:00|7062.6|7060.6|7061.1|7059.1|7062.9|7060.9|7060.6|7058.6|17
1636660200000|2021-11-11 19:50:00|7061.4|7059.4|7058.6|7056.6|7061.4|7059.4|7058.4|7056.4|8
1636660500000|2021-11-11 19:55:00|7058.9|7056.9|7058.9|7056.9|7059.6|7057.6|7057.6|7055.6|17
1636660800000|2021-11-11 20:00:00|7059.1|7057.1|7058.4|7056.4|7060.1|7058.1|7057.1|7055.1|29
1636661100000|2021-11-11 20:05:00|7058.6|7056.6|7058.4|7056.4|7059.6|7057.6|7057.6|7055.6|55
1636661400000|2021-11-11 20:10:00|7058.1|7056.1|7057.4|7055.4|7058.4|7056.4|7055.4|7053.4|38
1636661700000|2021-11-11 20:15:00|7057.6|7055.6|7059.6|7057.6|7060.1|7058.1|7057.1|7055.1|15
1636662000000|2021-11-11 20:20:00|7059.4|7057.4|7058.6|7056.6|7059.4|7057.4|7057.6|7055.6|43
1636662300000|2021-11-11 20:25:00|7058.4|7056.4|7059.6|7057.6|7060.6|7058.6|7057.6|7055.6|15
1636662600000|2021-11-11 20:30:00|7059.9|7057.9|7058.6|7056.6|7060.4|7058.4|7057.4|7055.4|53
1636662900000|2021-11-11 20:35:00|7058.9|7056.9|7059.6|7057.6|7059.6|7057.6|7057.9|7055.9|15
1636663200000|2021-11-11 20:40:00|7059.4|7057.4|7061.1|7059.1|7061.9|7059.9|7059.4|7057.4|39
1636663500000|2021-11-11 20:45:00|7060.9|7058.9|7058.6|7056.6|7062.1|7060.1|7058.4|7056.4|86
1636663800000|2021-11-11 20:50:00|7058.4|7056.4|7056.4|7054.4|7059.9|7057.9|7055.9|7053.9|378
1636664100000|2021-11-11 20:55:00|7056.1|7054.1|7055.1|7053.1|7057.4|7055.4|7055.1|7053.1|114
1636664400000|2021-11-11 21:00:00|7056|7052|7060|7056|7060.9|7056.9|7055.4|7051.4|0
1636664700000|2021-11-11 21:05:00|7059.7|7055.7|7058.3|7054.3|7060|7056|7058.3|7054.3|0
1636665000000|2021-11-11 21:10:00|7058.6|7054.6|7058.9|7054.9|7059.7|7055.7|7057.5|7053.5|0
1636665300000|2021-11-11 21:15:00|7059|7055|7059.7|7055.7|7059.7|7055.7|7058.6|7054.6|0
1636665600000|2021-11-11 21:20:00|7059.8|7055.8|7060.9|7056.9|7060.9|7056.9|7059.8|7055.8|0
1636665900000|2021-11-11 21:25:00|7060.8|7056.8|7059.4|7055.4|7060.8|7056.8|7059.4|7055.4|0
1636666200000|2021-11-11 21:30:00|7059.5|7055.5|7058.6|7054.6|7059.7|7055.7|7058.6|7054.6|0
1636666500000|2021-11-11 21:35:00|7058.7|7054.7|7060.5|7056.5|7060.8|7056.8|7058.7|7054.7|0
1636666800000|2021-11-11 21:40:00|7060.1|7056.1|7060|7056|7060.8|7056.8|7060|7056|0
1636667100000|2021-11-11 21:45:00|7060.1|7056.1|7061.2|7057.2|7061.6|7057.6|7060.1|7056.1|0
1636667400000|2021-11-11 21:50:00|7061.6|7057.6|7061.6|7057.6|7061.6|7057.6|7061.2|7057.2|0
1636667700000|2021-11-11 21:55:00|7061.3|7057.3|7060.8|7056.8|7061.6|7057.6|7060.8|7056.8|0
1636668000000|2021-11-11 22:00:00|7060.6|7056.6|7060.7|7056.7|7060.8|7056.8|7060.6|7056.6|0
1636668300000|2021-11-11 22:05:00|7060.6|7056.6|7060.5|7056.5|7060.6|7056.6|7060.1|7056.1|0
1636668600000|2021-11-11 22:10:00|7060.2|7056.2|7060.1|7056.1|7060.5|7056.5|7060.1|7056.1|0
1636668900000|2021-11-11 22:15:00|7060.6|7056.6|7060.2|7056.2|7060.6|7056.6|7060.1|7056.1|0
1636669200000|2021-11-11 22:20:00|7060.3|7056.3|7060.2|7056.2|7060.3|7056.3|7060.2|7056.2|0
1636669500000|2021-11-11 22:25:00|7060.1|7056.1|7060.2|7056.2|7060.2|7056.2|7060.1|7056.1|0
1636669800000|2021-11-11 22:30:00|7060.3|7056.3|7060.5|7056.5|7060.5|7056.5|7060.3|7056.3|0
1636670100000|2021-11-11 22:35:00|7060.3|7056.3|7060.5|7056.5|7060.5|7056.5|7060.3|7056.3|0
1636670700000|2021-11-11 22:45:00|7060.6|7056.6|7060.7|7056.7|7060.7|7056.7|7060.6|7056.6|0
1636671300000|2021-11-11 22:55:00|7060.6|7056.6|7060.6|7056.6|7060.6|7056.6|7060.5|7056.5|0
1636671600000|2021-11-11 23:00:00|7060.7|7056.7|7062.1|7058.1|7062.6|7058.6|7060.7|7056.7|0
1636671900000|2021-11-11 23:05:00|7061.8|7057.8|7061.5|7057.5|7062.1|7058.1|7061.5|7057.5|0
1636672200000|2021-11-11 23:10:00|7061.8|7057.8|7061|7057|7061.8|7057.8|7060.7|7056.7|0
1636672500000|2021-11-11 23:15:00|7060.9|7056.9|7062.7|7058.7|7062.8|7058.8|7060.7|7056.7|0
1636672800000|2021-11-11 23:20:00|7062.8|7058.8|7064|7060|7064|7060|7062.7|7058.7|0
1636673100000|2021-11-11 23:25:00|7063.9|7059.9|7064.6|7060.6|7065.1|7061.1|7063.8|7059.8|0
1636673400000|2021-11-11 23:30:00|7064.7|7060.7|7065.1|7061.1|7065.1|7061.1|7064.3|7060.3|0
1636673700000|2021-11-11 23:35:00|7065.2|7061.2|7065.4|7061.4|7065.7|7061.7|7065.1|7061.1|0
1636674000000|2021-11-11 23:40:00|7065.3|7061.3|7065.1|7061.1|7065.4|7061.4|7064.6|7060.6|0
1636674300000|2021-11-11 23:45:00|7065|7061|7066.4|7062.4|7066.6|7062.6|7064|7060|0
1636674600000|2021-11-11 23:50:00|7066.5|7062.5|7066|7062|7067.6|7063.6|7066|7062|0
1636674900000|2021-11-11 23:55:00|7065.9|7061.9|7067.9|7063.9|7068.2|7064.2|7065.7|7061.7|0
1636675200000|2021-11-12 00:00:00|7068.2|7064.2|7072|7068|7073.2|7069.2|7067.6|7063.6|0
1636675500000|2021-11-12 00:05:00|7071.9|7067.9|7071.9|7067.9|7074.2|7070.2|7071.6|7067.6|0
1636675800000|2021-11-12 00:10:00|7071.8|7067.8|7072.7|7068.7|7073.1|7069.1|7071.5|7067.5|0
1636676100000|2021-11-12 00:15:00|7072.8|7068.8|7072.6|7069.6|7073.4|7069.9|7068.9|7065.9|0
1636676400000|2021-11-12 00:20:00|7072.5|7069.5|7074|7071|7074.8|7071.8|7071.8|7068.8|0
1636676700000|2021-11-12 00:25:00|7074.8|7071.8|7075.5|7072.5|7075.5|7072.5|7074|7071|0
1636677000000|2021-11-12 00:30:00|7075.4|7072.4|7076.9|7073.9|7077|7074|7075|7072|0
1636677300000|2021-11-12 00:35:00|7077|7074|7078.8|7075.8|7079.3|7076.3|7076.9|7073.9|0
1636677600000|2021-11-12 00:40:00|7078.6|7075.6|7078.6|7075.6|7079.4|7076.4|7078|7075|0
1636677900000|2021-11-12 00:45:00|7078.8|7075.8|7077.6|7074.6|7079.4|7076.4|7077.6|7074.6|0
1636678200000|2021-11-12 00:50:00|7077.5|7074.5|7076|7073|7077.6|7074.6|7075.9|7072.9|0
1636678500000|2021-11-12 00:55:00|7076.2|7073.2|7075.1|7072.1|7076.7|7073.7|7075.1|7072.1|0
1636678800000|2021-11-12 01:00:00|7073.9|7070.9|7072.9|7069.9|7074.4|7071.4|7071.3|7068.3|0
1636679100000|2021-11-12 01:05:00|7072.8|7069.8|7074.5|7071.5|7075.2|7072.2|7072.8|7069.8|0
1636679400000|2021-11-12 01:10:00|7074.6|7071.6|7073.7|7070.7|7075.6|7072.6|7072.9|7069.9|0
1636679700000|2021-11-12 01:15:00|7073.8|7070.8|7073.7|7070.7|7075.9|7072.9|7071.5|7068.5|0
1636680000000|2021-11-12 01:20:00|7073.6|7070.6|7073|7070|7074.5|7071.5|7072.2|7069.2|0
1636680300000|2021-11-12 01:25:00|7072.9|7069.9|7073|7070|7073.8|7070.8|7072.2|7069.2|0
1636680600000|2021-11-12 01:30:00|7072.8|7069.8|7073.7|7070.7|7074.8|7071.8|7072.2|7069.2|0
1636680900000|2021-11-12 01:35:00|7073.6|7070.6|7073.2|7070.2|7073.7|7070.7|7072.2|7069.2|0
1636681200000|2021-11-12 01:40:00|7073.1|7070.1|7076.8|7073.8|7076.8|7073.8|7072.9|7069.9|0
1636681500000|2021-11-12 01:45:00|7077|7074|7073.8|7070.8|7078.3|7075.3|7073.8|7070.8|0
1636681800000|2021-11-12 01:50:00|7074|7071|7076.9|7073.9|7077.2|7074.2|7073.8|7070.8|0
1636682100000|2021-11-12 01:55:00|7077.1|7074.1|7076.8|7073.8|7077.7|7074.7|7075.6|7072.6|0
1636682400000|2021-11-12 02:00:00|7076.5|7073.5|7073.7|7070.7|7076.9|7073.9|7073.7|7070.7|0
1636682700000|2021-11-12 02:05:00|7073.8|7070.8|7073.6|7070.6|7075.2|7072.2|7073.6|7070.6|0
1636683000000|2021-11-12 02:10:00|7073.7|7070.7|7074.4|7071.4|7075.2|7072.2|7072.9|7069.9|0
1636683300000|2021-11-12 02:15:00|7074.3|7071.3|7073.7|7070.7|7074.4|7071.4|7072.9|7069.9|0
1636683600000|2021-11-12 02:20:00|7073.5|7070.5|7075.2|7072.2|7075.2|7072.2|7072.9|7069.9|0
1636683900000|2021-11-12 02:25:00|7075.1|7072.1|7073.7|7070.7|7076|7073|7073.7|7070.7|0
1636684200000|2021-11-12 02:30:00|7073.8|7070.8|7071.9|7068.9|7075.2|7072.2|7071.9|7068.9|0
1636684500000|2021-11-12 02:35:00|7071.8|7068.8|7071|7068|7071.9|7068.9|7071|7068|0
1636684800000|2021-11-12 02:40:00|7071.3|7068.3|7071|7068|7071.8|7068.8|7070.2|7067.2|0
1636685100000|2021-11-12 02:45:00|7071.1|7068.1|7072.9|7069.9|7073.4|7070.4|7071|7068|0
1636685400000|2021-11-12 02:50:00|7073.1|7070.1|7071.1|7068.1|7073.4|7070.4|7071.1|7068.1|0
1636685700000|2021-11-12 02:55:00|7071|7068|7070.8|7067.8|7071.3|7068.3|7070|7067|0
1636686000000|2021-11-12 03:00:00|7070.7|7067.7|7069.4|7066.4|7070.9|7067.9|7069.4|7066.4|0
1636686300000|2021-11-12 03:05:00|7069.3|7066.3|7066.2|7063.2|7069.4|7066.4|7065.7|7062.7|0
1636686600000|2021-11-12 03:10:00|7066.1|7063.1|7066.2|7063.2|7067|7064|7066.1|7063.1|0
1636686900000|2021-11-12 03:15:00|7066.4|7063.4|7067.9|7064.9|7068|7065|7066.4|7063.4|0
1636687200000|2021-11-12 03:20:00|7068.2|7065.2|7067.9|7064.9|7068.7|7065.7|7067.5|7064.5|0
1636687500000|2021-11-12 03:25:00|7068.2|7065.2|7068.7|7065.7|7068.7|7065.7|7067.9|7064.9|0
1636687800000|2021-11-12 03:30:00|7068.4|7065.4|7068.8|7065.8|7069.1|7066.1|7067.9|7064.9|0
1636688100000|2021-11-12 03:35:00|7068.7|7065.7|7069.5|7066.5|7069.6|7066.6|7068.3|7065.3|0
1636688400000|2021-11-12 03:40:00|7069.3|7066.3|7068|7065|7069.5|7066.5|7068|7065|0
1636688700000|2021-11-12 03:45:00|7068.1|7065.1|7066.6|7063.6|7068.3|7065.3|7066.4|7063.4|0
1636689000000|2021-11-12 03:50:00|7066.7|7063.7|7066.5|7063.5|7067.6|7064.6|7066.4|7063.4|0
1636689300000|2021-11-12 03:55:00|7066.4|7063.4|7066.5|7063.5|7067.2|7064.2|7066.4|7063.4|0
1636689600000|2021-11-12 04:00:00|7066.4|7063.4|7066.4|7063.4|7067.2|7064.2|7066.4|7063.4|0
1636689900000|2021-11-12 04:05:00|7066.5|7063.5|7064.8|7061.8|7067.1|7064.1|7064.8|7061.8|0
1636690200000|2021-11-12 04:10:00|7064.9|7061.9|7065.6|7062.6|7065.6|7062.6|7064.8|7061.8|0
1636690500000|2021-11-12 04:15:00|7066.3|7063.3|7066.5|7063.5|7067.2|7064.2|7066.3|7063.3|0
1636690800000|2021-11-12 04:20:00|7066.6|7063.6|7067.1|7064.1|7067.2|7064.2|7066.5|7063.5|0
1636691100000|2021-11-12 04:25:00|7067.3|7064.3|7067.9|7064.9|7067.9|7064.9|7067.1|7064.1|0
1636691400000|2021-11-12 04:30:00|7068|7065|7067.2|7064.2|7068|7065|7067.1|7064.1|0
1636691700000|2021-11-12 04:35:00|7067.1|7064.1|7067.2|7064.2|7067.9|7064.9|7067.1|7064.1|0
1636692000000|2021-11-12 04:40:00|7067.3|7064.3|7067.3|7064.3|7068|7065|7067.2|7064.2|0
1636692300000|2021-11-12 04:45:00|7067.4|7064.4|7067.2|7064.2|7068|7065|7066.4|7063.4|0
1636692600000|2021-11-12 04:50:00|7067.1|7064.1|7066.5|7063.5|7067.3|7064.3|7066.5|7063.5|0
1636692900000|2021-11-12 04:55:00|7066.2|7063.2|7065.6|7062.6|7066.2|7063.2|7064.9|7061.9|0
1636693200000|2021-11-12 05:00:00|7065.4|7062.4|7063.4|7060.4|7066.4|7063.4|7063.4|7060.4|0
1636693500000|2021-11-12 05:05:00|7063.3|7060.3|7062|7059|7063.3|7060.3|7061.5|7058.5|0
1636693800000|2021-11-12 05:10:00|7062.1|7059.1|7062|7059|7062.8|7059.8|7061.2|7058.2|0
1636694100000|2021-11-12 05:15:00|7061.9|7058.9|7062|7059|7062|7059|7060.4|7057.4|0
1636694400000|2021-11-12 05:20:00|7061.9|7058.9|7063.9|7060.9|7063.9|7060.9|7061.9|7058.9|0
1636694700000|2021-11-12 05:25:00|7063.8|7060.8|7063.6|7060.6|7064.3|7061.3|7063.6|7060.6|0
1636695000000|2021-11-12 05:30:00|7062.8|7059.8|7063.7|7060.7|7064.4|7061.4|7062.8|7059.8|0
1636695300000|2021-11-12 05:35:00|7064|7061|7064.4|7061.4|7065.1|7062.1|7063.7|7060.7|0
1636695600000|2021-11-12 05:40:00|7064.5|7061.5|7065.2|7062.2|7065.2|7062.2|7064.4|7061.4|0
1636695900000|2021-11-12 05:45:00|7065.3|7062.3|7064.8|7061.8|7065.3|7062.3|7064.5|7061.5|0
1636696200000|2021-11-12 05:50:00|7064.7|7061.7|7064.5|7061.5|7065.3|7062.3|7064.5|7061.5|0
1636696500000|2021-11-12 05:55:00|7064.7|7061.7|7066.1|7063.1|7066.1|7063.1|7064.7|7061.7|0
1636696800000|2021-11-12 06:00:00|7065.8|7062.8|7066.8|7063.8|7066.8|7063.8|7064.5|7061.5|0
1636697100000|2021-11-12 06:05:00|7066.7|7063.7|7066|7063|7066.7|7063.7|7066|7063|0
1636697400000|2021-11-12 06:10:00|7065.9|7062.9|7065.3|7062.3|7066.8|7063.8|7065.2|7062.2|0
1636697700000|2021-11-12 06:15:00|7065.2|7062.2|7066.1|7063.1|7066.1|7063.1|7065.2|7062.2|0
1636698000000|2021-11-12 06:20:00|7066|7063|7066.8|7063.8|7066.8|7063.8|7066|7063|0
1636698300000|2021-11-12 06:25:00|7067.1|7064.1|7067.6|7064.6|7068.4|7065.4|7067.1|7064.1|0
1636698600000|2021-11-12 06:30:00|7067.8|7064.8|7065.9|7062.9|7068.4|7065.4|7065.9|7062.9|0
1636698900000|2021-11-12 06:35:00|7066.2|7063.2|7063.9|7060.9|7066.6|7063.6|7063.8|7060.8|0
1636699200000|2021-11-12 06:40:00|7064|7061|7063.1|7060.1|7064.5|7061.5|7062.9|7059.9|0
1636699500000|2021-11-12 06:45:00|7063|7060|7063.7|7060.7|7064.5|7061.5|7063|7060|0
1636699800000|2021-11-12 06:50:00|7063.4|7060.4|7061.5|7058.5|7063.4|7060.4|7060.5|7057.5|0
1636700100000|2021-11-12 06:55:00|7062.2|7059.2|7062.1|7059.1|7062.8|7059.8|7060.6|7057.6|0
1636700400000|2021-11-12 07:00:00|7062|7059|7059.1|7057.1|7065.1|7063.1|7056.6|7054.6|199
1636700700000|2021-11-12 07:05:00|7058.9|7056.9|7059.6|7057.6|7060.6|7058.6|7056.6|7054.6|73
1636701000000|2021-11-12 07:10:00|7059.9|7057.9|7059.1|7057.1|7059.9|7057.9|7057.4|7055.4|33
1636701300000|2021-11-12 07:15:00|7059.4|7057.4|7061.6|7059.6|7061.6|7059.6|7058.6|7056.6|37
1636701600000|2021-11-12 07:20:00|7061.9|7059.9|7060.1|7058.1|7061.9|7059.9|7059.6|7057.6|48
1636701900000|2021-11-12 07:25:00|7060.4|7058.4|7059.1|7057.1|7060.4|7058.4|7059.1|7057.1|15
1636702200000|2021-11-12 07:30:00|7058.9|7056.9|7056.1|7054.1|7059.4|7057.4|7055.6|7053.6|81
1636702500000|2021-11-12 07:35:00|7056.4|7054.4|7057.6|7055.6|7057.6|7055.6|7055.4|7053.4|19
1636702800000|2021-11-12 07:40:00|7057.9|7055.9|7059.6|7057.6|7059.6|7057.6|7057.6|7055.6|21
1636703100000|2021-11-12 07:45:00|7059.9|7057.9|7058.1|7056.1|7059.9|7057.9|7057.4|7055.4|32
1636703400000|2021-11-12 07:50:00|7057.9|7055.9|7055.6|7053.6|7058.6|7056.6|7053.4|7051.4|1035
1636703700000|2021-11-12 07:55:00|7055.9|7053.9|7059.9|7057.9|7060.1|7058.1|7053.9|7051.9|127
1636704000000|2021-11-12 08:00:00|7060.1|7058.1|7077.9|7076.9|7077.9|7076.9|7057.6|7056.6|1467
1636704300000|2021-11-12 08:05:00|7078.1|7077.1|7094.1|7093.1|7098.4|7097.4|7077.9|7076.9|1317
1636704600000|2021-11-12 08:10:00|7094.4|7093.4|7084.1|7083.1|7098.6|7097.6|7083.6|7082.6|814
1636704900000|2021-11-12 08:15:00|7083.6|7082.6|7071.4|7070.4|7083.6|7082.6|7069.6|7068.6|975
1636705200000|2021-11-12 08:20:00|7071.6|7070.6|7080.9|7079.9|7082.4|7081.4|7071.1|7070.1|741
1636705500000|2021-11-12 08:25:00|7080.6|7079.6|7075.9|7074.9|7080.6|7079.6|7074.6|7073.6|375
1636705800000|2021-11-12 08:30:00|7075.4|7074.4|7064.4|7063.4|7075.4|7074.4|7061.6|7060.6|742
1636706100000|2021-11-12 08:35:00|7064.1|7063.1|7070.6|7069.6|7071.9|7070.9|7063.4|7062.4|508
1636706400000|2021-11-12 08:40:00|7071|7070|7073.3|7072.3|7073.5|7072.5|7068.5|7067.5|251
1636706700000|2021-11-12 08:45:00|7073.5|7072.5|7076.3|7075.3|7079|7078|7073.3|7072.3|349
1636707000000|2021-11-12 08:50:00|7076|7075|7079.3|7078.3|7079.8|7078.8|7073.8|7072.8|232
1636707300000|2021-11-12 08:55:00|7079|7078|7071.5|7070.5|7079.8|7078.8|7069.8|7068.8|345
1636707600000|2021-11-12 09:00:00|7071.3|7070.3|7067.8|7066.8|7073.5|7072.5|7066.8|7065.8|332
1636707900000|2021-11-12 09:05:00|7068|7067|7069.3|7068.3|7071.8|7070.8|7067.5|7066.5|173
1636708200000|2021-11-12 09:10:00|7069.5|7068.5|7062.5|7061.5|7069.5|7068.5|7062.3|7061.3|399
1636708500000|2021-11-12 09:15:00|7062.8|7061.8|7061.5|7060.5|7064.3|7063.3|7057.3|7056.3|459
1636708800000|2021-11-12 09:20:00|7061.8|7060.8|7066.8|7065.8|7067.3|7066.3|7061.5|7060.5|503
1636709100000|2021-11-12 09:25:00|7067|7066|7066.5|7065.5|7068|7067|7065.3|7064.3|187
1636709400000|2021-11-12 09:30:00|7066.3|7065.3|7066.8|7065.8|7068.3|7067.3|7064.5|7063.5|121
1636709700000|2021-11-12 09:35:00|7067|7066|7066.5|7065.5|7068.8|7067.8|7065|7064|171
1636710000000|2021-11-12 09:40:00|7066.8|7065.8|7068.8|7067.8|7070.5|7069.5|7066.5|7065.5|117
1636710300000|2021-11-12 09:45:00|7069|7068|7069|7068|7069.3|7068.3|7066.3|7065.3|127
1636710600000|2021-11-12 09:50:00|7068.8|7067.8|7069.5|7068.5|7071|7070|7067.3|7066.3|115
1636710900000|2021-11-12 09:55:00|7069.8|7068.8|7072|7071|7072.5|7071.5|7069.3|7068.3|108
1636711200000|2021-11-12 10:00:00|7071.8|7070.8|7075.3|7074.3|7077|7076|7071.5|7070.5|186
1636711500000|2021-11-12 10:05:00|7075.5|7074.5|7076.3|7075.3|7076.8|7075.8|7073.8|7072.8|112
1636711800000|2021-11-12 10:10:00|7076|7075|7072.3|7071.3|7076.8|7075.8|7072.3|7071.3|133
1636712100000|2021-11-12 10:15:00|7072|7071|7072.8|7071.8|7073.8|7072.8|7070.8|7069.8|100
1636712400000|2021-11-12 10:20:00|7072.5|7071.5|7075.3|7074.3|7075.8|7074.8|7072.5|7071.5|108
1636712700000|2021-11-12 10:25:00|7075.5|7074.5|7075.8|7074.8|7076.5|7075.5|7073.3|7072.3|80
1636713000000|2021-11-12 10:30:00|7076|7075|7077.8|7076.8|7080.5|7079.5|7074.3|7073.3|2548
1636713300000|2021-11-12 10:35:00|7077.5|7076.5|7076|7075|7081.3|7080.3|7076|7075|221
1636713600000|2021-11-12 10:40:00|7076.3|7075.3|7075.3|7074.3|7077.8|7076.8|7075|7074|4084
1636713900000|2021-11-12 10:45:00|7075.5|7074.5|7077|7076|7077|7076|7073.5|7072.5|1626
1636714200000|2021-11-12 10:50:00|7077.3|7076.3|7086.5|7085.5|7087.8|7086.8|7077|7076|445
1636714500000|2021-11-12 10:55:00|7086.8|7085.8|7084.8|7083.8|7090.5|7089.5|7083.8|7082.8|649
1636714800000|2021-11-12 11:00:00|7084.5|7083.5|7080|7079|7084.8|7083.8|7078.3|7077.3|1032
1636715100000|2021-11-12 11:05:00|7079.8|7078.8|7077|7076|7080|7079|7075.8|7074.8|161
1636715400000|2021-11-12 11:10:00|7077.3|7076.3|7079|7078|7080.5|7079.5|7077.3|7076.3|130
1636715700000|2021-11-12 11:15:00|7079.3|7078.3|7081.3|7080.3|7081.5|7080.5|7079|7078|123
1636716000000|2021-11-12 11:20:00|7080.8|7079.8|7084.5|7083.5|7084.8|7083.8|7080.5|7079.5|147
1636716300000|2021-11-12 11:25:00|7084.8|7083.8|7086.3|7085.3|7086.8|7085.8|7083.3|7082.3|3116
1636716600000|2021-11-12 11:30:00|7086.5|7085.5|7086.8|7085.8|7087.3|7086.3|7085|7084|164
1636716900000|2021-11-12 11:35:00|7087|7086|7087.3|7086.3|7087.3|7086.3|7084.3|7083.3|111
1636717200000|2021-11-12 11:40:00|7087|7086|7086.8|7085.8|7089.3|7088.3|7085.5|7084.5|234
1636717500000|2021-11-12 11:45:00|7087|7086|7089.8|7088.8|7089.8|7088.8|7086.3|7085.3|72
1636717800000|2021-11-12 11:50:00|7090.8|7089.8|7088|7087|7090.8|7089.8|7086.8|7085.8|149
1636718100000|2021-11-12 11:55:00|7087.8|7086.8|7088|7087|7089.5|7088.5|7086.5|7085.5|142
1636718400000|2021-11-12 12:00:00|7087.8|7086.8|7084.5|7083.5|7087.8|7086.8|7084.5|7083.5|205
1636718700000|2021-11-12 12:05:00|7084.8|7083.8|7085|7084|7086.3|7085.3|7083.8|7082.8|120
1636719000000|2021-11-12 12:10:00|7085.3|7084.3|7083.8|7082.8|7086.8|7085.8|7083.3|7082.3|90
1636719300000|2021-11-12 12:15:00|7084|7083|7085.5|7084.5|7085.8|7084.8|7083.3|7082.3|72
1636719600000|2021-11-12 12:20:00|7085.3|7084.3|7084|7083|7085.8|7084.8|7083.8|7082.8|67
1636719900000|2021-11-12 12:25:00|7083.8|7082.8|7082.8|7081.8|7084.8|7083.8|7082.3|7081.3|86
1636720200000|2021-11-12 12:30:00|7082.5|7081.5|7080|7079|7083|7082|7079.5|7078.5|188
1636720500000|2021-11-12 12:35:00|7080.3|7079.3|7081|7080|7081|7080|7079|7078|147
1636720800000|2021-11-12 12:40:00|7080.6|7079.6|7081.4|7080.4|7082.6|7081.6|7079.9|7078.9|97
1636721100000|2021-11-12 12:45:00|7081.9|7080.9|7079.4|7078.4|7081.9|7080.9|7079.4|7078.4|72
1636721400000|2021-11-12 12:50:00|7079.6|7078.6|7077.1|7076.1|7079.9|7078.9|7076.9|7075.9|117
1636721700000|2021-11-12 12:55:00|7076.9|7075.9|7079.9|7078.9|7079.9|7078.9|7076.9|7075.9|127
1636722000000|2021-11-12 13:00:00|7080.1|7079.1|7079.1|7078.1|7081.4|7080.4|7078.9|7077.9|103
1636722300000|2021-11-12 13:05:00|7078.9|7077.9|7080.9|7079.9|7081.1|7080.1|7078.4|7077.4|72
1636722600000|2021-11-12 13:10:00|7081.1|7080.1|7080.4|7079.4|7081.1|7080.1|7079.4|7078.4|249
1636722900000|2021-11-12 13:15:00|7080.6|7079.6|7082.1|7081.1|7082.1|7081.1|7080.4|7079.4|120
1636723200000|2021-11-12 13:20:00|7082.4|7081.4|7084.9|7083.9|7084.9|7083.9|7082.1|7081.1|93
1636723500000|2021-11-12 13:25:00|7085.1|7084.1|7085.1|7084.1|7086.1|7085.1|7083.6|7082.6|212
1636723800000|2021-11-12 13:30:00|7084.9|7083.9|7084.4|7083.4|7085.1|7084.1|7083.9|7082.9|51
1636724100000|2021-11-12 13:35:00|7084.6|7083.6|7083.9|7082.9|7085.4|7084.4|7082.6|7081.6|83
1636724400000|2021-11-12 13:40:00|7084.1|7083.1|7084.4|7083.4|7084.9|7083.9|7083.4|7082.4|150
1636724700000|2021-11-12 13:45:00|7084.1|7083.1|7084.1|7083.1|7084.4|7083.4|7083.4|7082.4|65
1636725000000|2021-11-12 13:50:00|7083.9|7082.9|7084.4|7083.4|7085.4|7084.4|7083.9|7082.9|138
1636725300000|2021-11-12 13:55:00|7084.1|7083.1|7084.6|7083.6|7085.1|7084.1|7082.9|7081.9|110
1636725600000|2021-11-12 14:00:00|7084.4|7083.4|7087.4|7086.4|7087.6|7086.6|7084.4|7083.4|125
1636725900000|2021-11-12 14:05:00|7087.6|7086.6|7090.1|7089.1|7090.9|7089.9|7087.6|7086.6|159
1636726200000|2021-11-12 14:10:00|7090.4|7089.4|7088.9|7087.9|7091.6|7090.6|7088.9|7087.9|217
1636726500000|2021-11-12 14:15:00|7089.1|7088.1|7086.9|7085.9|7089.4|7088.4|7086.4|7085.4|122
1636726800000|2021-11-12 14:20:00|7087.4|7086.4|7086.1|7085.1|7087.4|7086.4|7085.9|7084.9|200
1636727100000|2021-11-12 14:25:00|7085.9|7084.9|7085.4|7084.4|7087.9|7086.9|7085.4|7084.4|127
1636727400000|2021-11-12 14:30:00|7085.6|7084.6|7083.9|7082.9|7085.9|7084.9|7080.9|7079.9|868
1636727700000|2021-11-12 14:35:00|7083.6|7082.6|7082.4|7081.4|7084.9|7083.9|7079.9|7078.9|360
1636728000000|2021-11-12 14:40:00|7082.6|7081.6|7085.9|7084.9|7087.4|7086.4|7082.4|7081.4|231
1636728300000|2021-11-12 14:45:00|7085.6|7084.6|7084.1|7083.1|7087.4|7086.4|7084.1|7083.1|193
1636728600000|2021-11-12 14:50:00|7084.4|7083.4|7084.9|7083.9|7085.6|7084.6|7083.1|7082.1|167
1636728900000|2021-11-12 14:55:00|7085.1|7084.1|7086.6|7085.6|7087.4|7086.4|7084.9|7083.9|342
1636729200000|2021-11-12 15:00:00|7086.4|7085.4|7083.6|7082.6|7087.4|7086.4|7083.4|7082.4|445
1636729500000|2021-11-12 15:05:00|7083.4|7082.4|7087.4|7086.4|7088.1|7087.1|7079.4|7078.4|296
1636729800000|2021-11-12 15:10:00|7087.1|7086.1|7087.8|7086.8|7088.6|7087.6|7086.1|7085.1|253
1636730100000|2021-11-12 15:15:00|7088.1|7087.1|7089.8|7088.8|7091.1|7090.1|7087.6|7086.6|290
1636730400000|2021-11-12 15:20:00|7089.6|7088.6|7088.1|7087.1|7091.3|7090.3|7087.3|7086.3|350
1636730700000|2021-11-12 15:25:00|7087.8|7086.8|7087.3|7086.3|7089.1|7088.1|7084.8|7083.8|1270
1636731000000|2021-11-12 15:30:00|7087.6|7086.6|7087.6|7086.6|7089.1|7088.1|7087.1|7086.1|208
1636731300000|2021-11-12 15:35:00|7087.3|7086.3|7082.8|7081.8|7089.1|7088.1|7082.6|7081.6|458
1636731600000|2021-11-12 15:40:00|7082.6|7081.6|7084.6|7083.6|7085.3|7084.3|7082.1|7081.1|275
1636731900000|2021-11-12 15:45:00|7084.1|7083.1|7085.6|7084.6|7087.1|7086.1|7083.1|7082.1|1274
1636732200000|2021-11-12 15:50:00|7085.8|7084.8|7084.1|7083.1|7087.1|7086.1|7083.3|7082.3|368
1636732500000|2021-11-12 15:55:00|7084.3|7083.3|7087.1|7086.1|7087.3|7086.3|7084.1|7083.1|9256
1636732800000|2021-11-12 16:00:00|7087.3|7086.3|7088.8|7087.8|7089.6|7088.6|7085.3|7084.3|1353
1636733100000|2021-11-12 16:05:00|7089.1|7088.1|7090.3|7089.3|7090.3|7089.3|7087.8|7086.8|294
1636733400000|2021-11-12 16:10:00|7090.1|7089.1|7090.1|7089.1|7090.6|7089.6|7088.1|7087.1|229
1636733700000|2021-11-12 16:15:00|7089.8|7088.8|7093.1|7092.1|7093.1|7092.1|7089.8|7088.8|285
1636734000000|2021-11-12 16:20:00|7092.8|7091.8|7094.1|7093.1|7094.1|7093.1|7092.1|7091.1|592
1636734300000|2021-11-12 16:25:00|7093.8|7092.8|7094.3|7093.3|7096.6|7095.6|7092.6|7091.6|905
1636734600000|2021-11-12 16:30:00|7094.6|7092.6|7094.1|7092.1|7098.6|7096.6|7093.1|7091.1|2121
1636734900000|2021-11-12 16:35:00|7093.8|7091.8|7090.6|7088.6|7093.8|7091.8|7089.3|7087.3|941
1636735200000|2021-11-12 16:40:00|7090.3|7088.3|7089.1|7087.1|7092.6|7090.6|7088.3|7086.3|182
1636735500000|2021-11-12 16:45:00|7088.8|7086.8|7087.1|7085.1|7089.8|7087.8|7085.1|7083.1|131
1636735800000|2021-11-12 16:50:00|7087.6|7085.6|7093.3|7091.3|7093.3|7091.3|7086.8|7084.8|137
1636736100000|2021-11-12 16:55:00|7093.6|7091.6|7093.3|7091.3|7094.6|7092.6|7092.3|7090.3|136
1636736400000|2021-11-12 17:00:00|7093.6|7091.6|7093.1|7091.1|7095.1|7093.1|7093.1|7091.1|138
1636736700000|2021-11-12 17:05:00|7093.6|7091.6|7090.8|7088.8|7094.6|7092.6|7090.8|7088.8|84
1636737000000|2021-11-12 17:10:00|7090.6|7088.6|7094.1|7092.1|7094.1|7092.1|7090.1|7088.1|79
1636737300000|2021-11-12 17:15:00|7094.3|7092.3|7093.3|7091.3|7094.6|7092.6|7092.1|7090.1|37
1636737600000|2021-11-12 17:20:00|7093.6|7091.6|7092.6|7090.6|7094.1|7092.1|7092.6|7090.6|27
1636737900000|2021-11-12 17:25:00|7092.3|7090.3|7093.1|7091.1|7093.8|7091.8|7091.6|7089.6|63
1636738200000|2021-11-12 17:30:00|7092.8|7090.8|7092.3|7090.3|7093.6|7091.6|7092.1|7090.1|70
1636738500000|2021-11-12 17:35:00|7092.1|7090.1|7092.1|7090.1|7093.1|7091.1|7091.6|7089.6|60
1636738800000|2021-11-12 17:40:00|7092.3|7090.3|7090.6|7088.6|7092.6|7090.6|7090.1|7088.1|67
1636739100000|2021-11-12 17:45:00|7090.8|7088.8|7089.6|7087.6|7091.6|7089.6|7089.6|7087.6|52
1636739400000|2021-11-12 17:50:00|7089.8|7087.8|7090.1|7088.1|7090.1|7088.1|7088.6|7086.6|76
1636739700000|2021-11-12 17:55:00|7090.3|7088.3|7088.1|7086.1|7091.6|7089.6|7087.6|7085.6|206
1636740000000|2021-11-12 18:00:00|7088.3|7086.3|7086.1|7084.1|7089.1|7087.1|7084.8|7082.8|86
1636740300000|2021-11-12 18:05:00|7086.3|7084.3|7086.1|7084.1|7087.1|7085.1|7085.1|7083.1|27
1636740600000|2021-11-12 18:10:00|7085.8|7083.8|7086.6|7084.6|7087.6|7085.6|7085.1|7083.1|39
1636740900000|2021-11-12 18:15:00|7086.3|7084.3|7086.8|7084.8|7087.1|7085.1|7085.1|7083.1|33
1636741200000|2021-11-12 18:20:00|7086.6|7084.6|7087.1|7085.1|7087.3|7085.3|7085.8|7083.8|29
1636741500000|2021-11-12 18:25:00|7087.3|7085.3|7087.6|7085.6|7088.1|7086.1|7086.1|7084.1|44
1636741800000|2021-11-12 18:30:00|7087.8|7085.8|7089.3|7087.3|7089.6|7087.6|7087.8|7085.8|22
1636742100000|2021-11-12 18:35:00|7089.1|7087.1|7088.6|7086.6|7089.6|7087.6|7088.1|7086.1|36
1636742400000|2021-11-12 18:40:00|7088.1|7086.1|7087.3|7085.3|7088.8|7086.8|7087.1|7085.1|43
1636742700000|2021-11-12 18:45:00|7087.1|7085.1|7086.8|7084.8|7087.1|7085.1|7086.1|7084.1|17
1636743000000|2021-11-12 18:50:00|7086.6|7084.6|7087.6|7085.6|7087.8|7085.8|7086.3|7084.3|5
1636743300000|2021-11-12 18:55:00|7087.8|7085.8|7088.3|7086.3|7089.3|7087.3|7087.6|7085.6|41
1636743600000|2021-11-12 19:00:00|7088.6|7086.6|7087.3|7085.3|7088.6|7086.6|7086.8|7084.8|16
1636743900000|2021-11-12 19:05:00|7087.6|7085.6|7087.3|7085.3|7087.6|7085.6|7087.1|7085.1|24
1636744200000|2021-11-12 19:10:00|7087.6|7085.6|7088.1|7086.1|7088.3|7086.3|7087.6|7085.6|13
1636744500000|2021-11-12 19:15:00|7088.3|7086.3|7088.6|7086.6|7089.1|7087.1|7088.1|7086.1|28
1636744800000|2021-11-12 19:20:00|7088.8|7086.8|7088.1|7086.1|7089.1|7087.1|7087.1|7085.1|21
1636745100000|2021-11-12 19:25:00|7087.8|7085.8|7086.1|7084.1|7088.3|7086.3|7086.1|7084.1|13
1636745400000|2021-11-12 19:30:00|7086.3|7084.3|7085.6|7083.6|7087.3|7085.3|7085.1|7083.1|32
1636745700000|2021-11-12 19:35:00|7085.3|7083.3|7086.3|7084.3|7087.1|7085.1|7084.1|7082.1|60
1636746000000|2021-11-12 19:40:00|7086.1|7084.1|7085.6|7083.6|7086.6|7084.6|7085.3|7083.3|16
1636746300000|2021-11-12 19:45:00|7085.8|7083.8|7087.1|7085.1|7087.3|7085.3|7085.8|7083.8|19
1636746600000|2021-11-12 19:50:00|7086.8|7084.8|7086.6|7084.6|7087.1|7085.1|7086.6|7084.6|25
1636746900000|2021-11-12 19:55:00|7086.8|7084.8|7086.6|7084.6|7088.1|7086.1|7086.3|7084.3|23
1636747200000|2021-11-12 20:00:00|7086.8|7084.8|7087.3|7085.3|7088.1|7086.1|7086.3|7084.3|30
1636747500000|2021-11-12 20:05:00|7087.6|7085.6|7087.8|7085.8|7088.3|7086.3|7086.6|7084.6|29
1636747800000|2021-11-12 20:10:00|7087.6|7085.6|7089.1|7087.1|7089.1|7087.1|7087.1|7085.1|24
1636748100000|2021-11-12 20:15:00|7089.3|7087.3|7087.8|7085.8|7089.3|7087.3|7087.1|7085.1|76
1636748400000|2021-11-12 20:20:00|7088.1|7086.1|7088.8|7086.8|7089.3|7087.3|7087.6|7085.6|14
1636748700000|2021-11-12 20:25:00|7089.1|7087.1|7089.3|7087.3|7089.8|7087.8|7088.6|7086.6|33
1636749000000|2021-11-12 20:30:00|7089.6|7087.6|7091.8|7089.8|7092.1|7090.1|7089.3|7087.3|77
1636749300000|2021-11-12 20:35:00|7091.6|7089.6|7089.3|7087.3|7093.1|7091.1|7089.1|7087.1|93
1636749600000|2021-11-12 20:40:00|7089.6|7087.6|7087.1|7085.1|7090.1|7088.1|7086.6|7084.6|50
1636749900000|2021-11-12 20:45:00|7086.8|7084.8|7086.3|7084.3|7086.8|7084.8|7085.6|7083.6|65
1636750200000|2021-11-12 20:50:00|7086.6|7084.6|7086.3|7084.3|7089.1|7087.1|7085.8|7083.8|105
1636750500000|2021-11-12 20:55:00|7086.1|7084.1|7088.8|7086.8|7090.3|7088.3|7085.8|7083.8|206
1636750800000|2021-11-12 21:00:00|7090.3|7088.3|7093.9|7089.9|7093.9|7089.9|7087.3|7083.3|0
1636751100000|2021-11-12 21:05:00|7094.3|7090.3|7095.2|7091.2|7095.6|7091.6|7093.5|7089.5|0
1636751400000|2021-11-12 21:10:00|7094.8|7090.8|7094.1|7090.1|7095.2|7091.2|7094.1|7090.1|0
1636751700000|2021-11-12 21:15:00|7094.2|7090.2|7098|7094|7098.4|7094.4|7094.2|7090.2|0
1636752000000|2021-11-12 21:20:00|7097.9|7093.9|7097.7|7093.7|7098.9|7094.9|7097.4|7093.4|0
1636752300000|2021-11-12 21:25:00|7097.8|7093.8|7098.2|7094.2|7098.5|7094.5|7097.8|7093.8|0
1636752600000|2021-11-12 21:30:00|7098.3|7094.3|7098.3|7094.3|7098.3|7094.3|7098.3|7094.3|0
1636752900000|2021-11-12 21:35:00|7098.6|7094.6|7097.2|7093.2|7098.8|7094.8|7097.2|7093.2|0
1636753200000|2021-11-12 21:40:00|7097.1|7093.1|7096.8|7092.8|7097.1|7093.1|7094.2|7090.2|0
1636753500000|2021-11-12 21:45:00|7096.7|7092.7|7094.5|7090.5|7096.8|7092.8|7094.5|7090.5|0
1636753800000|2021-11-12 21:50:00|7094.2|7090.2|7093.8|7089.8|7095|7091|7093.8|7089.8|0
1636754100000|2021-11-12 21:55:00|7093.5|7089.5|7092.4|7088.4|7093.8|7089.8|7091.8|7087.8|0
1636930800000|2021-11-14 23:00:00|7097.2|7093.2|7091.8|7087.8|7098|7094|7091.3|7087.3|0
1636931100000|2021-11-14 23:05:00|7091.4|7087.4|7095.1|7091.1|7095.1|7091.1|7091.3|7087.3|0
1636931400000|2021-11-14 23:10:00|7097.8|7093.8|7100.4|7096.4|7102.1|7098.1|7097.8|7093.8|0
1636931700000|2021-11-14 23:15:00|7100.3|7096.3|7101.5|7097.5|7103.2|7099.2|7099.3|7095.3|0
1636932000000|2021-11-14 23:20:00|7101.4|7097.4|7099.8|7095.8|7102.1|7098.1|7099.2|7095.2|0
1636932300000|2021-11-14 23:25:00|7099.5|7095.5|7099.5|7095.5|7100|7096|7098.7|7094.7|0
1636932600000|2021-11-14 23:30:00|7099.2|7095.2|7098.4|7094.4|7099.5|7095.5|7098.1|7094.1|0
1636932900000|2021-11-14 23:35:00|7098.5|7094.5|7098.6|7094.6|7099.7|7095.7|7098.2|7094.2|0
1636933200000|2021-11-14 23:40:00|7098.5|7094.5|7097.8|7093.8|7098.5|7094.5|7097.4|7093.4|0
1636933500000|2021-11-14 23:45:00|7097.4|7093.4|7098.6|7094.6|7099.4|7095.4|7097.1|7093.1|0
1636933800000|2021-11-14 23:50:00|7099|7095|7099.3|7095.3|7099.7|7095.7|7098.6|7094.6|0
1636934100000|2021-11-14 23:55:00|7099.6|7095.6|7095.9|7091.9|7099.6|7095.6|7095.6|7091.6|0
1636934400000|2021-11-15 00:00:00|7096|7092|7098.3|7094.3|7100|7096|7095.9|7091.9|0
1636934700000|2021-11-15 00:05:00|7098.4|7094.4|7097.2|7093.2|7099.5|7095.5|7097.2|7093.2|0
1636935000000|2021-11-15 00:10:00|7097.3|7093.3|7097.6|7093.6|7098.8|7094.8|7096.9|7092.9|0
1636935300000|2021-11-15 00:15:00|7097.7|7093.7|7090.8|7087.8|7098.9|7095.9|7090.8|7087.8|0
1636935600000|2021-11-15 00:20:00|7091|7088|7091.7|7088.7|7092.5|7089.5|7090.1|7087.1|0
1636935900000|2021-11-15 00:25:00|7091.8|7088.8|7091.7|7088.7|7092.5|7089.5|7090.9|7087.9|0
1636936200000|2021-11-15 00:30:00|7092|7089|7092.5|7089.5|7092.5|7089.5|7091.7|7088.7|0
1636936500000|2021-11-15 00:35:00|7092.6|7089.6|7093.3|7090.3|7094|7091|7092.5|7089.5|0
1636936800000|2021-11-15 00:40:00|7093.5|7090.5|7094.5|7091.5|7094.9|7091.9|7093.4|7090.4|0
1636937100000|2021-11-15 00:45:00|7094.6|7091.6|7094.2|7091.2|7094.9|7091.9|7093.5|7090.5|0
1636937400000|2021-11-15 00:50:00|7094.5|7091.5|7094.9|7091.9|7095.3|7092.3|7094.2|7091.2|0
1636937700000|2021-11-15 00:55:00|7095|7092|7094.1|7091.1|7095|7092|7093.4|7090.4|0
1636938000000|2021-11-15 01:00:00|7094|7091|7092.8|7089.8|7094|7091|7092.4|7089.4|0
1636938300000|2021-11-15 01:05:00|7092.9|7089.9|7093.2|7090.2|7094.8|7091.8|7092.4|7089.4|0
1636938600000|2021-11-15 01:10:00|7093.5|7090.5|7091.6|7088.6|7094.7|7091.7|7091.6|7088.6|0
1636938900000|2021-11-15 01:15:00|7091.7|7088.7|7090.1|7087.1|7092|7089|7090|7087|0
1636939200000|2021-11-15 01:20:00|7090.2|7087.2|7090.9|7087.9|7091.6|7088.6|7090.1|7087.1|0
1636939500000|2021-11-15 01:25:00|7091|7088|7090.1|7087.1|7091.2|7088.2|7090.1|7087.1|0
1636939800000|2021-11-15 01:30:00|7090.2|7087.2|7090.3|7087.3|7090.9|7087.9|7089.3|7086.3|0
1636940100000|2021-11-15 01:35:00|7091.1|7088.1|7089.6|7086.6|7091.1|7088.1|7089.6|7086.6|0
1636940400000|2021-11-15 01:40:00|7089.5|7086.5|7088.8|7085.8|7091.1|7088.1|7088.7|7085.7|0
1636940700000|2021-11-15 01:45:00|7088.9|7085.9|7087.9|7084.9|7090.4|7087.4|7087.9|7084.9|0
1636941000000|2021-11-15 01:50:00|7088|7085|7088|7085|7088|7085|7087.1|7084.1|0
1636941300000|2021-11-15 01:55:00|7088.3|7085.3|7087.8|7084.8|7088.7|7085.7|7087.3|7084.3|0
1636941600000|2021-11-15 02:00:00|7087.9|7084.9|7088.6|7085.6|7090|7087|7087.7|7084.7|0
1636941900000|2021-11-15 02:05:00|7088.7|7085.7|7089.4|7086.4|7089.4|7086.4|7088.2|7085.2|0
1636942200000|2021-11-15 02:10:00|7089.1|7086.1|7089.4|7086.4|7089.5|7086.5|7088.6|7085.6|0
1636942500000|2021-11-15 02:15:00|7089.5|7086.5|7089.4|7086.4|7089.5|7086.5|7088.6|7085.6|0
1636942800000|2021-11-15 02:20:00|7089.2|7086.2|7090.2|7087.2|7090.2|7087.2|7088.7|7085.7|0
1636943100000|2021-11-15 02:25:00|7090.1|7087.1|7090.1|7087.1|7090.2|7087.2|7088.6|7085.6|0
1636943400000|2021-11-15 02:30:00|7089.8|7086.8|7088.8|7085.8|7090.1|7087.1|7087.9|7084.9|0
1636943700000|2021-11-15 02:35:00|7088.7|7085.7|7088|7085|7089.5|7086.5|7088|7085|0
1636944000000|2021-11-15 02:40:00|7088.8|7085.8|7089.6|7086.6|7089.6|7086.6|7088|7085|0
1636944300000|2021-11-15 02:45:00|7089.5|7086.5|7088.9|7085.9|7090.4|7087.4|7088.8|7085.8|0
1636944600000|2021-11-15 02:50:00|7089.6|7086.6|7087.9|7084.9|7089.7|7086.7|7087.9|7084.9|0
1636944900000|2021-11-15 02:55:00|7088.1|7085.1|7087.1|7084.1|7088.7|7085.7|7087.1|7084.1|0
1636945200000|2021-11-15 03:00:00|7087|7084|7084|7081|7087.1|7084.1|7083.9|7080.9|0
1636945500000|2021-11-15 03:05:00|7083.9|7080.9|7084.6|7081.6|7085.5|7082.5|7083.9|7080.9|0
1636945800000|2021-11-15 03:10:00|7084.7|7081.7|7083.9|7080.9|7085.8|7082.8|7083.9|7080.9|0
1636946100000|2021-11-15 03:15:00|7083.8|7080.8|7082.4|7079.4|7083.8|7080.8|7082.3|7079.3|0
1636946400000|2021-11-15 03:20:00|7082.7|7079.7|7082.4|7079.4|7083.2|7080.2|7082.4|7079.4|0
1636946700000|2021-11-15 03:25:00|7082.7|7079.7|7082.5|7079.5|7083.2|7080.2|7082.4|7079.4|0
1636947000000|2021-11-15 03:30:00|7082.7|7079.7|7083.2|7080.2|7083.3|7080.3|7082.4|7079.4|0
1636947300000|2021-11-15 03:35:00|7083.1|7080.1|7082.5|7079.5|7083.3|7080.3|7082.4|7079.4|0
1636947600000|2021-11-15 03:40:00|7082.4|7079.4|7081.7|7078.7|7082.5|7079.5|7081.6|7078.6|0
1636947900000|2021-11-15 03:45:00|7082|7079|7083.3|7080.3|7083.6|7080.6|7082|7079|0
1636948200000|2021-11-15 03:50:00|7083|7080|7082.6|7079.6|7083.3|7080.3|7082.6|7079.6|0
1636948500000|2021-11-15 03:55:00|7082.3|7079.3|7082.5|7079.5|7082.6|7079.6|7081.8|7078.8|0
1636948800000|2021-11-15 04:00:00|7082.2|7079.2|7082.2|7079.2|7082.6|7079.6|7081.8|7078.8|0
1636949100000|2021-11-15 04:05:00|7082.1|7079.1|7081.9|7078.9|7082.7|7079.7|7081.9|7078.9|0
1636949400000|2021-11-15 04:10:00|7082|7079|7082.9|7079.9|7082.9|7079.9|7082|7079|0
1636949700000|2021-11-15 04:15:00|7083|7080|7082.9|7079.9|7083|7080|7082.9|7079.9|0
1636950000000|2021-11-15 04:20:00|7083|7080|7082.9|7079.9|7083.3|7080.3|7082.9|7079.9|0
1636950600000|2021-11-15 04:30:00|7083.2|7080.2|7082.8|7079.8|7083.7|7080.7|7082|7079|0
1636950900000|2021-11-15 04:35:00|7082.4|7079.4|7080.5|7077.5|7082.8|7079.8|7080.5|7077.5|0
1636951200000|2021-11-15 04:40:00|7080.6|7077.6|7081.4|7078.4|7081.4|7078.4|7080.6|7077.6|0
1636951500000|2021-11-15 04:45:00|7081.1|7078.1|7082.3|7079.3|7082.3|7079.3|7080.7|7077.7|0
1636951800000|2021-11-15 04:50:00|7082|7079|7082.3|7079.3|7082.3|7079.3|7081.5|7078.5|0
1636952100000|2021-11-15 04:55:00|7082.4|7079.4|7083.2|7080.2|7083.2|7080.2|7082.4|7079.4|0
1636952400000|2021-11-15 05:00:00|7083.5|7080.5|7084|7081|7084|7081|7083.2|7080.2|0
1636952700000|2021-11-15 05:05:00|7084.1|7081.1|7084.9|7081.9|7085.7|7082.7|7084|7081|0
1636953000000|2021-11-15 05:10:00|7084.8|7081.8|7084.2|7081.2|7084.9|7081.9|7084.1|7081.1|0
1636953300000|2021-11-15 05:15:00|7084.4|7081.4|7085|7082|7085.7|7082.7|7084.2|7081.2|0
1636953600000|2021-11-15 05:20:00|7084.9|7081.9|7083.5|7080.5|7085|7082|7083.5|7080.5|0
1636953900000|2021-11-15 05:25:00|7083.2|7080.2|7083.6|7080.6|7083.6|7080.6|7082.8|7079.8|0
1636954200000|2021-11-15 05:30:00|7083.9|7080.9|7083.8|7080.8|7084.6|7081.6|7083.6|7080.6|0
1636954500000|2021-11-15 05:35:00|7084.1|7081.1|7083.8|7080.8|7084.5|7081.5|7083.7|7080.7|0
1636954800000|2021-11-15 05:40:00|7083.7|7080.7|7082.8|7079.8|7083.7|7080.7|7082.8|7079.8|0
1636955100000|2021-11-15 05:45:00|7082.9|7079.9|7082.9|7079.9|7082.9|7079.9|7082.9|7079.9|0
1636955400000|2021-11-15 05:50:00|7083|7080|7083.7|7080.7|7083.7|7080.7|7083|7080|0
1636955700000|2021-11-15 05:55:00|7083.5|7080.5|7085.2|7082.2|7086|7083|7083|7080|0
1636956000000|2021-11-15 06:00:00|7085.3|7082.3|7087.2|7084.2|7087.2|7084.2|7083.5|7080.5|0
1636956300000|2021-11-15 06:05:00|7087.3|7084.3|7086.6|7083.6|7087.3|7084.3|7086.6|7083.6|0
1636956600000|2021-11-15 06:10:00|7086.7|7083.7|7085.1|7082.1|7087.4|7084.4|7085.1|7082.1|0
1636956900000|2021-11-15 06:15:00|7085.2|7082.2|7085.9|7082.9|7085.9|7082.9|7085.2|7082.2|0
1636957200000|2021-11-15 06:20:00|7085.8|7082.8|7085.1|7082.1|7085.9|7082.9|7085.1|7082.1|0
1636957500000|2021-11-15 06:25:00|7085.2|7082.2|7084.5|7081.5|7085.2|7082.2|7084.5|7081.5|0
1636957800000|2021-11-15 06:30:00|7084.6|7081.6|7084.5|7081.5|7084.6|7081.6|7083.8|7080.8|0
1636958100000|2021-11-15 06:35:00|7084.6|7081.6|7083|7080|7084.6|7081.6|7082.9|7079.9|0
1636958400000|2021-11-15 06:40:00|7082.9|7079.9|7082.2|7079.2|7083|7080|7081.4|7078.4|0
1636958700000|2021-11-15 06:45:00|7082.3|7079.3|7081.5|7078.5|7083|7080|7081.4|7078.4|0
1636959000000|2021-11-15 06:50:00|7081.8|7078.8|7087.2|7084.2|7087.2|7084.2|7081.5|7078.5|0
1636959300000|2021-11-15 06:55:00|7087.3|7084.3|7087.3|7084.3|7088|7085|7085.7|7082.7|0
1636959600000|2021-11-15 07:00:00|7087.4|7084.4|7090.6|7088.6|7094.6|7092.6|7087.4|7084.4|479
1636959900000|2021-11-15 07:05:00|7091.1|7089.1|7089.8|7087.8|7092.3|7090.3|7088.1|7086.1|257
1636960200000|2021-11-15 07:10:00|7090.1|7088.1|7090.8|7088.8|7093.1|7091.1|7086.6|7084.6|168
1636960500000|2021-11-15 07:15:00|7090.6|7088.6|7093.1|7091.1|7093.3|7091.3|7090.6|7088.6|112
1636960800000|2021-11-15 07:20:00|7093.3|7091.3|7094.3|7092.3|7095.1|7093.1|7092.6|7090.6|57
1636961100000|2021-11-15 07:25:00|7094.1|7092.1|7092.1|7090.1|7094.6|7092.6|7090.6|7088.6|52
1636961400000|2021-11-15 07:30:00|7092.3|7090.3|7091.1|7089.1|7092.8|7090.8|7089.3|7087.3|179
1636961700000|2021-11-15 07:35:00|7091.3|7089.3|7094.6|7092.6|7094.6|7092.6|7090.3|7088.3|80
1636962000000|2021-11-15 07:40:00|7094.8|7092.8|7093.3|7091.3|7095.6|7093.6|7092.8|7090.8|117
1636962300000|2021-11-15 07:45:00|7093.6|7091.6|7093.3|7091.3|7094.3|7092.3|7091.8|7089.8|101
1636962600000|2021-11-15 07:50:00|7093.6|7091.6|7098.1|7096.1|7098.1|7096.1|7093.3|7091.3|123
1636962900000|2021-11-15 07:55:00|7097.8|7095.8|7090.3|7088.3|7097.8|7095.8|7087.1|7085.1|495
1636963200000|2021-11-15 08:00:00|7090.6|7088.6|7103.3|7102.3|7103.6|7102.6|7085.8|7084.8|1494
1636963500000|2021-11-15 08:05:00|7103.6|7102.6|7101.3|7100.3|7106.6|7105.6|7096.1|7095.1|1781
1636963800000|2021-11-15 08:10:00|7101.1|7100.1|7097.1|7096.1|7101.6|7100.6|7094.3|7093.3|570
1636964100000|2021-11-15 08:15:00|7096.8|7095.8|7091.3|7090.3|7097.6|7096.6|7088.6|7087.6|505
1636964400000|2021-11-15 08:20:00|7091.6|7090.6|7099.3|7098.3|7099.6|7098.6|7090.1|7089.1|501
1636964700000|2021-11-15 08:25:00|7099.6|7098.6|7101.8|7100.8|7103.6|7102.6|7098.8|7097.8|11028
1636965000000|2021-11-15 08:30:00|7102.1|7101.1|7103.6|7102.6|7104.1|7103.1|7099.1|7098.1|323
1636965300000|2021-11-15 08:35:00|7103.8|7102.8|7103.1|7102.1|7104.3|7103.3|7099.8|7098.8|252
1636965600000|2021-11-15 08:40:00|7102.8|7101.8|7105.7|7104.7|7105.7|7104.7|7102.7|7101.7|304
1636965900000|2021-11-15 08:45:00|7106|7105|7105.2|7104.2|7106.2|7105.2|7103|7102|214
1636966200000|2021-11-15 08:50:00|7105|7104|7107.7|7106.7|7107.7|7106.7|7104.7|7103.7|362
1636966500000|2021-11-15 08:55:00|7107.5|7106.5|7108.5|7107.5|7109.5|7108.5|7105.7|7104.7|279
1636966800000|2021-11-15 09:00:00|7108.7|7107.7|7112|7111|7112.5|7111.5|7108.2|7107.2|455
1636967100000|2021-11-15 09:05:00|7111.5|7110.5|7117.7|7116.7|7119|7118|7111.5|7110.5|486
1636967400000|2021-11-15 09:10:00|7118|7117|7114.5|7113.5|7118|7117|7113.5|7112.5|2050
1636967700000|2021-11-15 09:15:00|7114.2|7113.2|7114|7113|7114.5|7113.5|7110.2|7109.2|554
1636968000000|2021-11-15 09:20:00|7113.7|7112.7|7113|7112|7114|7113|7110.5|7109.5|796
1636968300000|2021-11-15 09:25:00|7113.2|7112.2|7112|7111|7114|7113|7112|7111|406
1636968600000|2021-11-15 09:30:00|7111.7|7110.7|7112.2|7111.2|7112.2|7111.2|7110.5|7109.5|284
1636968900000|2021-11-15 09:35:00|7112|7111|7106.7|7105.7|7112.5|7111.5|7105.5|7104.5|1347
1636969200000|2021-11-15 09:40:00|7107|7106|7107.5|7106.5|7110.2|7109.2|7106.5|7105.5|191
1636969500000|2021-11-15 09:45:00|7108|7107|7107.7|7106.7|7108.5|7107.5|7106.5|7105.5|146
1636969800000|2021-11-15 09:50:00|7108|7107|7110.5|7109.5|7111|7110|7108|7107|545
1636970100000|2021-11-15 09:55:00|7110.7|7109.7|7114|7113|7114.7|7113.7|7110.5|7109.5|298
1636970400000|2021-11-15 10:00:00|7114.2|7113.2|7113|7112|7116.7|7115.7|7112.7|7111.7|7219
1636970700000|2021-11-15 10:05:00|7112.7|7111.7|7111.2|7110.2|7114.5|7113.5|7110.5|7109.5|135
1636971000000|2021-11-15 10:10:00|7111|7110|7113.5|7112.5|7113.5|7112.5|7111|7110|2344
1636971300000|2021-11-15 10:15:00|7113.7|7112.7|7114|7113|7115|7114|7113|7112|142
1636971600000|2021-11-15 10:20:00|7113.5|7112.5|7111|7110|7114|7113|7110.5|7109.5|254
1636971900000|2021-11-15 10:25:00|7110.7|7109.7|7110.5|7109.5|7111|7110|7109|7108|904
1636972200000|2021-11-15 10:30:00|7110|7109|7108.5|7107.5|7110.5|7109.5|7105.5|7104.5|168
1636972500000|2021-11-15 10:35:00|7108|7107|7108.2|7107.2|7108.7|7107.7|7106.5|7105.5|243
1636972800000|2021-11-15 10:40:00|7108.5|7107.5|7108.5|7107.5|7108.7|7107.7|7106.7|7105.7|1250
1636973100000|2021-11-15 10:45:00|7108.7|7107.7|7107|7106|7109.2|7108.2|7107|7106|1564
1636973400000|2021-11-15 10:50:00|7108|7107|7110.5|7109.5|7110.7|7109.7|7107|7106|119
1636973700000|2021-11-15 10:55:00|7110.7|7109.7|7114|7113|7114|7113|7110.7|7109.7|215
1636974000000|2021-11-15 11:00:00|7113.7|7112.7|7111.7|7110.7|7114.2|7113.2|7111|7110|173
1636974300000|2021-11-15 11:05:00|7112|7111|7110.2|7109.2|7114.5|7113.5|7110|7109|288
1636974600000|2021-11-15 11:10:00|7110|7109|7109|7108|7110.2|7109.2|7109|7108|9575
1636974900000|2021-11-15 11:15:00|7108.5|7107.5|7118.2|7117.2|7123.2|7122.2|7108.2|7107.2|1659
1636975200000|2021-11-15 11:20:00|7118.5|7117.5|7127.7|7126.7|7128.2|7127.2|7116.7|7115.7|391
1636975500000|2021-11-15 11:25:00|7127.5|7126.5|7120|7119|7128.5|7127.5|7120|7119|370
1636975800000|2021-11-15 11:30:00|7119.7|7118.7|7118.5|7117.5|7121|7120|7118|7117|344
1636976100000|2021-11-15 11:35:00|7118.7|7117.7|7124.2|7123.2|7124.5|7123.5|7118.2|7117.2|240
1636976400000|2021-11-15 11:40:00|7124.5|7123.5|7121.7|7120.7|7125.2|7124.2|7121|7120|206
1636976700000|2021-11-15 11:45:00|7122|7121|7120.2|7119.2|7122.2|7121.2|7119.2|7118.2|150
1636977000000|2021-11-15 11:50:00|7120|7119|7122|7121|7122.5|7121.5|7119.2|7118.2|236
1636977300000|2021-11-15 11:55:00|7121.7|7120.7|7120.2|7119.2|7122|7121|7119.5|7118.5|168
1636977600000|2021-11-15 12:00:00|7119.7|7118.7|7120|7119|7121.7|7120.7|7118.7|7117.7|170
1636977900000|2021-11-15 12:05:00|7120.2|7119.2|7120|7119|7120.2|7119.2|7119|7118|184
1636978200000|2021-11-15 12:10:00|7119.7|7118.7|7121.5|7120.5|7122.2|7121.2|7119.7|7118.7|161
1636978500000|2021-11-15 12:15:00|7122|7121|7123.7|7122.7|7123.7|7122.7|7121.5|7120.5|93
1636978800000|2021-11-15 12:20:00|7124|7123|7124|7123|7124|7123|7123|7122|95
1636979100000|2021-11-15 12:25:00|7123.7|7122.7|7124|7123|7124.2|7123.2|7122.7|7121.7|124
1636979400000|2021-11-15 12:30:00|7124.2|7123.2|7127|7126|7127|7126|7124|7123|351
1636979700000|2021-11-15 12:35:00|7126.7|7125.7|7126|7125|7127|7126|7125.2|7124.2|3050
1636980000000|2021-11-15 12:40:00|7126.5|7125.5|7126.2|7125.2|7127|7126|7125.5|7124.5|177
1636980300000|2021-11-15 12:45:00|7126|7125|7128|7127|7128|7127|7126|7125|188
1636980600000|2021-11-15 12:50:00|7127.7|7126.7|7129.5|7128.5|7130|7129|7127.7|7126.7|320
1636980900000|2021-11-15 12:55:00|7129.2|7128.2|7126.5|7125.5|7129.5|7128.5|7125.7|7124.7|231
1636981200000|2021-11-15 13:00:00|7126.2|7125.2|7126.2|7125.2|7126.5|7125.5|7124.7|7123.7|141
1636981500000|2021-11-15 13:05:00|7126|7125|7126|7125|7127|7126|7125.7|7124.7|152
1636981800000|2021-11-15 13:10:00|7125.7|7124.7|7127.5|7126.5|7127.5|7126.5|7124.7|7123.7|3258
1636982100000|2021-11-15 13:15:00|7127.7|7126.7|7129.7|7128.7|7130.5|7129.5|7127.5|7126.5|5237
1636982400000|2021-11-15 13:20:00|7130|7129|7128.7|7127.7|7132|7131|7128.2|7127.2|2271
1636982700000|2021-11-15 13:25:00|7129|7128|7127.7|7126.7|7130.2|7129.2|7127.5|7126.5|191
1636983000000|2021-11-15 13:30:00|7127.5|7126.5|7132.5|7131.5|7132.5|7131.5|7127.2|7126.2|159
1636983300000|2021-11-15 13:35:00|7132.2|7131.2|7134.5|7133.5|7135|7134|7132|7131|254
1636983600000|2021-11-15 13:40:00|7134.7|7133.7|7135.5|7134.5|7136|7135|7134.5|7133.5|117
1636983900000|2021-11-15 13:45:00|7136|7135|7134|7133|7137.2|7136.2|7133.7|7132.7|361
1636984200000|2021-11-15 13:50:00|7134.2|7133.2|7131.7|7130.7|7135.5|7134.5|7131|7130|1738
1636984500000|2021-11-15 13:55:00|7131.5|7130.5|7130.2|7129.2|7132|7131|7130|7129|233
1636984800000|2021-11-15 14:00:00|7130.5|7129.5|7133|7132|7134.2|7133.2|7129.7|7128.7|1814
1636985100000|2021-11-15 14:05:00|7133.2|7132.2|7132|7131|7133.7|7132.7|7131.5|7130.5|217
1636985400000|2021-11-15 14:10:00|7131.5|7130.5|7131|7130|7132|7131|7130|7129|443
1636985700000|2021-11-15 14:15:00|7130.7|7129.7|7132.2|7131.2|7133.2|7132.2|7130.7|7129.7|239
1636986000000|2021-11-15 14:20:00|7132.5|7131.5|7130|7129|7132.5|7131.5|7130|7129|346
1636986300000|2021-11-15 14:25:00|7129.5|7128.5|7128.5|7127.5|7130|7129|7127.5|7126.5|17473
1636986600000|2021-11-15 14:30:00|7128.7|7127.7|7124.5|7123.5|7129.2|7128.2|7124.5|7123.5|1105
1636986900000|2021-11-15 14:35:00|7124|7123|7121.5|7120.5|7126.5|7125.5|7121|7120|396
1636987200000|2021-11-15 14:40:00|7121.2|7120.2|7119|7118|7122|7121|7117|7116|605
1636987500000|2021-11-15 14:45:00|7118.7|7117.7|7118.7|7117.7|7120.5|7119.5|7118|7117|248
1636987800000|2021-11-15 14:50:00|7119|7118|7118.7|7117.7|7119|7118|7114.5|7113.5|260
1636988100000|2021-11-15 14:55:00|7118.5|7117.5|7121.5|7120.5|7122|7121|7118|7117|413
1636988400000|2021-11-15 15:00:00|7121.2|7120.2|7118|7117|7121.2|7120.2|7116.5|7115.5|373
1636988700000|2021-11-15 15:05:00|7117.7|7116.7|7118.5|7117.5|7119.5|7118.5|7116|7115|464
1636989000000|2021-11-15 15:10:00|7118.2|7117.2|7116.5|7115.5|7118.5|7117.5|7115|7114|10398
1636989300000|2021-11-15 15:15:00|7116.7|7115.7|7119.5|7118.5|7120.5|7119.5|7116|7115|2377
1636989600000|2021-11-15 15:20:00|7119.2|7118.2|7120.7|7119.7|7122.5|7121.5|7119|7118|276
1636989900000|2021-11-15 15:25:00|7121|7120|7120.7|7119.7|7123|7122|7120.5|7119.5|143
1636990200000|2021-11-15 15:30:00|7120.5|7119.5|7119.2|7118.2|7121|7120|7117.7|7116.7|166
1636990500000|2021-11-15 15:35:00|7119|7118|7121|7120|7121|7120|7118|7117|259
1636990800000|2021-11-15 15:40:00|7120.7|7119.7|7120.5|7119.5|7122|7121|7119.7|7118.7|1363
1636991100000|2021-11-15 15:45:00|7120.2|7119.2|7122.5|7121.5|7122.5|7121.5|7120|7119|352
1636991400000|2021-11-15 15:50:00|7122.2|7121.2|7123|7122|7123.7|7122.7|7121.7|7120.7|193
1636991700000|2021-11-15 15:55:00|7122.7|7121.7|7120|7119|7123|7122|7120|7119|288
1636992000000|2021-11-15 16:00:00|7119.7|7118.7|7118.2|7117.2|7122.7|7121.7|7117.5|7116.5|765
1636992300000|2021-11-15 16:05:00|7118.5|7117.5|7119.7|7118.7|7120|7119|7118.5|7117.5|345
1636992600000|2021-11-15 16:10:00|7120|7119|7122|7121|7122.5|7121.5|7119.5|7118.5|3449
1636992900000|2021-11-15 16:15:00|7121.7|7120.7|7120.5|7119.5|7122|7121|7119|7118|1251
1636993200000|2021-11-15 16:20:00|7120.7|7119.7|7124|7123|7124.5|7123.5|7120.7|7119.7|809
1636993500000|2021-11-15 16:25:00|7123.7|7122.7|7120.5|7119.5|7124|7123|7116.5|7115.5|1219
1636993800000|2021-11-15 16:30:00|7121|7119|7132|7130|7132|7130|7117|7115|3681
1636994100000|2021-11-15 16:35:00|7131.2|7129.2|7126.2|7124.2|7132.2|7130.2|7126|7124|5758
1636994400000|2021-11-15 16:40:00|7126.5|7124.5|7116.2|7114.2|7126.5|7124.5|7115.5|7113.5|1144
1636994700000|2021-11-15 16:45:00|7116.5|7114.5|7117|7115|7119|7117|7112.7|7110.7|1282
1636995000000|2021-11-15 16:50:00|7117.2|7115.2|7116|7114|7117.2|7115.2|7113.5|7111.5|202
1636995300000|2021-11-15 16:55:00|7116.5|7114.5|7117.5|7115.5|7118.2|7116.2|7115.7|7113.7|242
1636995600000|2021-11-15 17:00:00|7117.7|7115.7|7117.7|7115.7|7121|7119|7115.7|7113.7|886
1636995900000|2021-11-15 17:05:00|7118|7116|7121.5|7119.5|7121.5|7119.5|7117.5|7115.5|67
1636996200000|2021-11-15 17:10:00|7121.7|7119.7|7120.5|7118.5|7122.5|7120.5|7119.5|7117.5|75
1636996500000|2021-11-15 17:15:00|7120.2|7118.2|7118.5|7116.5|7120.5|7118.5|7118.2|7116.2|88
1636996800000|2021-11-15 17:20:00|7118.7|7116.7|7122|7120|7122|7120|7115.7|7113.7|143
1636997100000|2021-11-15 17:25:00|7121.7|7119.7|7120.5|7118.5|7121.7|7119.7|7118.7|7116.7|96
1636997400000|2021-11-15 17:30:00|7120.7|7118.7|7122|7120|7123.5|7121.5|7120.5|7118.5|31
1636997700000|2021-11-15 17:35:00|7121.7|7119.7|7123|7121|7123.7|7121.7|7121.2|7119.2|72
1636998000000|2021-11-15 17:40:00|7123.2|7121.2|7124.2|7122.2|7125.7|7123.7|7121.5|7119.5|132
1636998300000|2021-11-15 17:45:00|7124.5|7122.5|7122.5|7120.5|7124.5|7122.5|7122.5|7120.5|84
1636998600000|2021-11-15 17:50:00|7122.7|7120.7|7122.7|7120.7|7124|7122|7122|7120|140
1636998900000|2021-11-15 17:55:00|7122.5|7120.5|7122.7|7120.7|7124.2|7122.2|7122|7120|288
1636999200000|2021-11-15 18:00:00|7122.5|7120.5|7124.2|7122.2|7124.2|7122.2|7120.5|7118.5|29
1636999500000|2021-11-15 18:05:00|7124|7122|7123.5|7121.5|7124|7122|7122.2|7120.2|23
1636999800000|2021-11-15 18:10:00|7123.2|7121.2|7121.5|7119.5|7123.5|7121.5|7121.5|7119.5|13
1637000100000|2021-11-15 18:15:00|7121.2|7119.2|7121.7|7119.7|7123.7|7121.7|7121|7119|38
1637000400000|2021-11-15 18:20:00|7122|7120|7122.5|7120.5|7123.7|7121.7|7121.5|7119.5|99
1637000700000|2021-11-15 18:25:00|7122.2|7120.2|7120.7|7118.7|7122.5|7120.5|7120.2|7118.2|100
1637001000000|2021-11-15 18:30:00|7121|7119|7120.2|7118.2|7122|7120|7120|7118|27
1637001300000|2021-11-15 18:35:00|7120|7118|7121.5|7119.5|7121.7|7119.7|7119.5|7117.5|22
1637001600000|2021-11-15 18:40:00|7121.7|7119.7|7121.2|7119.2|7122|7120|7120|7118|427
1637001900000|2021-11-15 18:45:00|7121|7119|7122.5|7120.5|7123.2|7121.2|7120.7|7118.7|18
1637002200000|2021-11-15 18:50:00|7122.2|7120.2|7122|7120|7123|7121|7121.5|7119.5|16
1637002500000|2021-11-15 18:55:00|7121.7|7119.7|7121.7|7119.7|7123|7121|7121.5|7119.5|17
1637002800000|2021-11-15 19:00:00|7122|7120|7120.7|7118.7|7122|7120|7119.7|7117.7|12
1637003100000|2021-11-15 19:05:00|7120.5|7118.5|7120.5|7118.5|7121|7119|7119.5|7117.5|26
1637003400000|2021-11-15 19:10:00|7120.2|7118.2|7119.5|7117.5|7121.5|7119.5|7119.5|7117.5|22
1637003700000|2021-11-15 19:15:00|7119.2|7117.2|7118.5|7116.5|7119.2|7117.2|7117.7|7115.7|21
1637004000000|2021-11-15 19:20:00|7118.2|7116.2|7119.7|7117.7|7120.2|7118.2|7117.5|7115.5|26
1637004300000|2021-11-15 19:25:00|7120|7118|7119.2|7117.2|7120|7118|7118.5|7116.5|25
1637004600000|2021-11-15 19:30:00|7119|7117|7119.5|7117.5|7119.7|7117.7|7118.5|7116.5|29
1637004900000|2021-11-15 19:35:00|7119.7|7117.7|7119.5|7117.5|7120|7118|7119|7117|10
1637005200000|2021-11-15 19:40:00|7119.7|7117.7|7122|7120|7122.5|7120.5|7119.7|7117.7|42
1637005500000|2021-11-15 19:45:00|7122.2|7120.2|7122.2|7120.2|7123.2|7121.2|7121.2|7119.2|33
1637005800000|2021-11-15 19:50:00|7122|7120|7121|7119|7123|7121|7120.5|7118.5|52
1637006100000|2021-11-15 19:55:00|7120.7|7118.7|7122.7|7120.7|7124|7122|7120.7|7118.7|27
1637006400000|2021-11-15 20:00:00|7122.5|7120.5|7123|7121|7124.2|7122.2|7122.5|7120.5|49
1637006700000|2021-11-15 20:05:00|7122.7|7120.7|7123|7121|7123.5|7121.5|7122.5|7120.5|17
1637007000000|2021-11-15 20:10:00|7123.2|7121.2|7123.7|7121.7|7124|7122|7123|7121|7
1637007300000|2021-11-15 20:15:00|7123.5|7121.5|7125|7123|7125.2|7123.2|7123|7121|29
1637007600000|2021-11-15 20:20:00|7125.2|7123.2|7125.2|7123.2|7126|7124|7124.5|7122.5|39
1637007900000|2021-11-15 20:25:00|7125|7123|7127.2|7125.2|7127.5|7125.5|7124.7|7122.7|28
1637008200000|2021-11-15 20:30:00|7127|7125|7125.2|7123.2|7127.2|7125.2|7125|7123|38
1637008500000|2021-11-15 20:35:00|7125.5|7123.5|7124.7|7122.7|7126.5|7124.5|7124.2|7122.2|44
1637008800000|2021-11-15 20:40:00|7125|7123|7125.2|7123.2|7125.5|7123.5|7123.5|7121.5|26
1637009100000|2021-11-15 20:45:00|7125|7123|7122.5|7120.5|7125.2|7123.2|7122.5|7120.5|22
1637009400000|2021-11-15 20:50:00|7122.2|7120.2|7121.2|7119.2|7122.5|7120.5|7121|7119|96
1637009700000|2021-11-15 20:55:00|7121|7119|7126.5|7124.5|7126.5|7124.5|7120.7|7118.7|126
1637010000000|2021-11-15 21:00:00|7126.3|7122.3|7127.4|7123.4|7130.7|7126.7|7125.8|7121.8|0
1637010300000|2021-11-15 21:05:00|7127.1|7123.1|7127.9|7123.9|7128.5|7124.5|7125.2|7121.2|0
1637010600000|2021-11-15 21:10:00|7128.2|7124.2|7130.5|7126.5|7130.8|7126.8|7126.8|7122.8|0
1637010900000|2021-11-15 21:15:00|7130.4|7126.4|7129.6|7125.6|7130.5|7126.5|7129|7125|0
1637011200000|2021-11-15 21:20:00|7129.7|7125.7|7129|7125|7130.4|7126.4|7128.5|7124.5|0
1637011500000|2021-11-15 21:25:00|7129.1|7125.1|7128.9|7124.9|7129.3|7125.3|7128.4|7124.4|0
1637011800000|2021-11-15 21:30:00|7128.5|7124.5|7129.6|7125.6|7129.7|7125.7|7128.5|7124.5|0
1637012100000|2021-11-15 21:35:00|7129.5|7125.5|7128.9|7124.9|7129.5|7125.5|7128.5|7124.5|0
1637012400000|2021-11-15 21:40:00|7128.6|7124.6|7128.9|7124.9|7129.3|7125.3|7128.5|7124.5|0
1637012700000|2021-11-15 21:45:00|7129|7125|7127.8|7123.8|7129.3|7125.3|7127.4|7123.4|0
1637013000000|2021-11-15 21:50:00|7128|7124|7128.9|7124.9|7128.9|7124.9|7128|7124|0
1637013300000|2021-11-15 21:55:00|7129|7125|7129.5|7125.5|7129.7|7125.7|7128.9|7124.9|0
1637013600000|2021-11-15 22:00:00|7129.4|7125.4|7129.3|7125.3|7129.8|7125.8|7129.3|7125.3|0
1637013900000|2021-11-15 22:05:00|7129.1|7125.1|7129.3|7125.3|7129.3|7125.3|7129.1|7125.1|0
1637014500000|2021-11-15 22:15:00|7129.4|7125.4|7129.4|7125.4|7129.4|7125.4|7129.4|7125.4|0
1637014800000|2021-11-15 22:20:00|7129.1|7125.1|7129.1|7125.1|7129.1|7125.1|7129|7125|0
1637015100000|2021-11-15 22:25:00|7129|7125|7129|7125|7129.2|7125.2|7128.9|7124.9|0
1637015400000|2021-11-15 22:30:00|7129.2|7125.2|7129.3|7125.3|7129.3|7125.3|7129.2|7125.2|0
1637015700000|2021-11-15 22:35:00|7129|7125|7129.2|7125.2|7129.2|7125.2|7129|7125|0
1637016000000|2021-11-15 22:40:00|7129.3|7125.3|7129|7125|7129.3|7125.3|7129|7125|0
1637016300000|2021-11-15 22:45:00|7128.6|7124.6|7128.4|7124.4|7128.6|7124.6|7128.2|7124.2|0
1637016600000|2021-11-15 22:50:00|7128.3|7124.3|7128.4|7124.4|7128.4|7124.4|7128.2|7124.2|0
1637016900000|2021-11-15 22:55:00|7128.5|7124.5|7128.5|7124.5|7128.9|7124.9|7128.4|7124.4|0
1637017200000|2021-11-15 23:00:00|7128.4|7124.4|7129.1|7125.1|7129.9|7125.9|7128.4|7124.4|0
1637017500000|2021-11-15 23:05:00|7128.8|7124.8|7129.4|7125.4|7129.8|7125.8|7128.7|7124.7|0
1637017800000|2021-11-15 23:10:00|7129.5|7125.5|7127.2|7123.2|7129.8|7125.8|7127.2|7123.2|0
1637018100000|2021-11-15 23:15:00|7127|7123|7126.5|7122.5|7127.2|7123.2|7126|7122|0
1637018400000|2021-11-15 23:20:00|7126.8|7122.8|7127.1|7123.1|7127.1|7123.1|7126.5|7122.5|0
1637018700000|2021-11-15 23:25:00|7126.8|7122.8|7127.4|7123.4|7127.4|7123.4|7126|7122|0
1637019000000|2021-11-15 23:30:00|7127.1|7123.1|7127.1|7123.1|7127.4|7123.4|7126.3|7122.3|0
1637019300000|2021-11-15 23:35:00|7127.3|7123.3|7127.1|7123.1|7128.2|7124.2|7126.8|7122.8|0
1637019600000|2021-11-15 23:40:00|7127.2|7123.2|7127.9|7123.9|7128.2|7124.2|7126.8|7122.8|0
1637019900000|2021-11-15 23:45:00|7128|7124|7126.8|7122.8|7128.2|7124.2|7126.3|7122.3|0
1637020200000|2021-11-15 23:50:00|7127|7123|7127.5|7123.5|7127.5|7123.5|7126.3|7122.3|0
1637020500000|2021-11-15 23:55:00|7127.9|7123.9|7127.5|7123.5|7127.9|7123.9|7127.5|7123.5|0
1637020800000|2021-11-16 00:00:00|7127.9|7123.9|7130.5|7126.5|7131.3|7127.3|7127.1|7123.1|0
1637021100000|2021-11-16 00:05:00|7130.3|7126.3|7128.6|7124.6|7130.3|7126.3|7128.3|7124.3|0
1637021400000|2021-11-16 00:10:00|7128.5|7124.5|7128.3|7124.3|7128.6|7124.6|7127.9|7123.9|0
1637021700000|2021-11-16 00:15:00|7128.2|7124.2|7123.5|7120.5|7128.2|7124.4|7122.1|7119.1|0
1637022000000|2021-11-16 00:20:00|7123.3|7120.3|7121.9|7118.9|7125.2|7122.2|7121.9|7118.9|0
1637022300000|2021-11-16 00:25:00|7122|7119|7120.4|7117.4|7122.7|7119.7|7120.3|7117.3|0
1637022600000|2021-11-16 00:30:00|7120.3|7117.3|7120.3|7117.3|7120.7|7117.7|7118.8|7115.8|0
1637022900000|2021-11-16 00:35:00|7120.4|7117.4|7121.2|7118.2|7121.9|7118.9|7120.4|7117.4|0
1637023200000|2021-11-16 00:40:00|7121.3|7118.3|7121.9|7118.9|7122.6|7119.6|7120.3|7117.3|0
1637023500000|2021-11-16 00:45:00|7122|7119|7122.3|7119.3|7122.7|7119.7|7121.1|7118.1|0
1637023800000|2021-11-16 00:50:00|7122.5|7119.5|7123.6|7120.6|7123.6|7120.6|7122.5|7119.5|0
1637024100000|2021-11-16 00:55:00|7123.7|7120.7|7124.5|7121.5|7125.3|7122.3|7123.7|7120.7|0
1637024400000|2021-11-16 01:00:00|7124.8|7121.8|7123.7|7120.7|7126|7123|7123.7|7120.7|0
1637024700000|2021-11-16 01:05:00|7123.9|7120.9|7127.5|7124.5|7128.2|7125.2|7123.9|7120.9|0
1637025000000|2021-11-16 01:10:00|7127.2|7124.2|7128.4|7125.4|7128.4|7125.4|7126.8|7123.8|0
1637025300000|2021-11-16 01:15:00|7128.1|7125.1|7130.1|7127.1|7130.1|7127.1|7126.4|7123.4|0
1637025600000|2021-11-16 01:20:00|7129.7|7126.7|7131.9|7128.9|7133.9|7130.9|7129.3|7126.3|0
1637025900000|2021-11-16 01:25:00|7131.6|7128.6|7131.5|7128.5|7132.3|7129.3|7130.7|7127.7|0
1637026200000|2021-11-16 01:30:00|7131.8|7128.8|7131.4|7128.4|7132.2|7129.2|7129.9|7126.9|0
1637026500000|2021-11-16 01:35:00|7131.5|7128.5|7134.3|7131.3|7134.4|7131.4|7131.4|7128.4|0
1637026800000|2021-11-16 01:40:00|7134|7131|7133.2|7130.2|7134.4|7131.4|7133.2|7130.2|0
1637027100000|2021-11-16 01:45:00|7133.3|7130.3|7134.9|7131.9|7135.9|7132.9|7132.8|7129.8|0
1637027400000|2021-11-16 01:50:00|7135|7132|7134.8|7131.8|7136.5|7133.5|7134|7131|0
1637027700000|2021-11-16 01:55:00|7134.7|7131.7|7139.7|7136.7|7140.5|7137.5|7134.7|7131.7|0
1637028000000|2021-11-16 02:00:00|7139.6|7136.6|7138.1|7135.1|7140.3|7137.3|7138.1|7135.1|0
1637028300000|2021-11-16 02:05:00|7138.4|7135.4|7136.6|7133.6|7138.9|7135.9|7136.6|7133.6|0
1637028600000|2021-11-16 02:10:00|7136.5|7133.5|7135.9|7132.9|7136.6|7133.6|7135|7132|0
1637028900000|2021-11-16 02:15:00|7135.8|7132.8|7133.1|7130.1|7135.8|7132.8|7132.8|7129.8|0
1637029200000|2021-11-16 02:20:00|7133.2|7130.2|7132.9|7129.9|7133.6|7130.6|7132.7|7129.7|0
1637029500000|2021-11-16 02:25:00|7133.1|7130.1|7132.8|7129.8|7133.6|7130.6|7132.8|7129.8|0
1637029800000|2021-11-16 02:30:00|7132.9|7129.9|7132.9|7129.9|7133.7|7130.7|7132.1|7129.1|0
1637030100000|2021-11-16 02:35:00|7132.8|7129.8|7132.1|7129.1|7132.9|7129.9|7131.3|7128.3|0
1637030400000|2021-11-16 02:40:00|7131.9|7128.9|7132.7|7129.7|7134.2|7131.2|7131.3|7128.3|0
1637030700000|2021-11-16 02:45:00|7133|7130|7131.5|7128.5|7133.5|7130.5|7131.1|7128.1|0
1637031000000|2021-11-16 02:50:00|7131.6|7128.6|7131.5|7128.5|7132|7129|7131.2|7128.2|0
1637031300000|2021-11-16 02:55:00|7131.3|7128.3|7131.2|7128.2|7131.9|7128.9|7131.2|7128.2|0
1637031600000|2021-11-16 03:00:00|7131.3|7128.3|7132.4|7129.4|7132.8|7129.8|7131.2|7128.2|0
1637031900000|2021-11-16 03:05:00|7132.5|7129.5|7132.4|7129.4|7132.9|7129.9|7132.1|7129.1|0
1637032200000|2021-11-16 03:10:00|7132.5|7129.5|7133.9|7130.9|7133.9|7130.9|7132|7129|0
1637032500000|2021-11-16 03:15:00|7133.8|7130.8|7134.3|7131.3|7135|7132|7133.5|7130.5|0
1637032800000|2021-11-16 03:20:00|7134.2|7131.2|7133.5|7130.5|7134.3|7131.3|7133.5|7130.5|0
1637033100000|2021-11-16 03:25:00|7133.6|7130.6|7134.5|7131.5|7134.9|7131.9|7133.5|7130.5|0
1637033400000|2021-11-16 03:30:00|7134.6|7131.6|7135|7132|7135.7|7132.7|7134.2|7131.2|0
1637033700000|2021-11-16 03:35:00|7134.9|7131.9|7133.7|7130.7|7135|7132|7133.4|7130.4|0
1637034000000|2021-11-16 03:40:00|7133.8|7130.8|7133.4|7130.4|7134.1|7131.1|7133.4|7130.4|0
1637034300000|2021-11-16 03:45:00|7133.3|7130.3|7132.8|7129.8|7133.8|7130.8|7132.6|7129.6|0
1637034600000|2021-11-16 03:50:00|7133.5|7130.5|7133.5|7130.5|7134.3|7131.3|7133.5|7130.5|0
1637034900000|2021-11-16 03:55:00|7133.6|7130.6|7133.5|7130.5|7133.6|7130.6|7132.8|7129.8|0
1637035200000|2021-11-16 04:00:00|7133.4|7130.4|7130.4|7127.4|7133.4|7130.4|7130.4|7127.4|0
1637035500000|2021-11-16 04:05:00|7130.3|7127.3|7130.4|7127.4|7130.4|7127.4|7129.2|7126.2|0
1637035800000|2021-11-16 04:10:00|7130.3|7127.3|7131.1|7128.1|7131.5|7128.5|7129.9|7126.9|0
1637036100000|2021-11-16 04:15:00|7131|7128|7130.7|7127.7|7131.5|7128.5|7130.7|7127.7|0
1637036400000|2021-11-16 04:20:00|7130.4|7127.4|7126.6|7123.6|7130.4|7127.4|7125.1|7122.1|0
1637036700000|2021-11-16 04:25:00|7126.8|7123.8|7125.7|7122.7|7127.4|7124.4|7125|7122|0
1637037000000|2021-11-16 04:30:00|7125.6|7122.6|7126.5|7123.5|7126.6|7123.6|7124.5|7121.5|0
1637037300000|2021-11-16 04:35:00|7126.6|7123.6|7127.7|7124.7|7127.7|7124.7|7126.5|7123.5|0
1637037600000|2021-11-16 04:40:00|7127.6|7124.6|7128|7125|7128.8|7125.8|7127.4|7124.4|0
1637037900000|2021-11-16 04:45:00|7128.2|7125.2|7128|7125|7128.8|7125.8|7127.6|7124.6|0
1637038200000|2021-11-16 04:50:00|7128.3|7125.3|7128.7|7125.7|7129.5|7126.5|7128|7125|0
1637038500000|2021-11-16 04:55:00|7128.4|7125.4|7128.7|7125.7|7128.7|7125.7|7127.2|7124.2|0
1637038800000|2021-11-16 05:00:00|7128.8|7125.8|7131.8|7128.8|7131.9|7128.9|7128.8|7125.8|0
1637039100000|2021-11-16 05:05:00|7131.9|7128.9|7131.8|7128.8|7131.9|7128.9|7130.3|7127.3|0
1637039400000|2021-11-16 05:10:00|7131.7|7128.7|7131|7128|7131.8|7128.8|7130.3|7127.3|0
1637039700000|2021-11-16 05:15:00|7131.2|7128.2|7130.1|7127.1|7131.7|7128.7|7129.7|7126.7|0
1637040000000|2021-11-16 05:20:00|7129.9|7126.9|7127|7124|7130.2|7127.2|7126.1|7123.1|0
1637040300000|2021-11-16 05:25:00|7127.1|7124.1|7125.4|7122.4|7127.7|7124.7|7124.2|7121.2|0
1637040600000|2021-11-16 05:30:00|7125.3|7122.3|7127.8|7124.8|7127.8|7124.8|7124.9|7121.9|0
1637040900000|2021-11-16 05:35:00|7127.5|7124.5|7128.6|7125.6|7128.9|7125.9|7127|7124|0
1637041200000|2021-11-16 05:40:00|7128.7|7125.7|7128.5|7125.5|7129.3|7126.3|7128.5|7125.5|0
1637041500000|2021-11-16 05:45:00|7128.7|7125.7|7127.7|7124.7|7129.6|7126.6|7127.7|7124.7|0
1637041800000|2021-11-16 05:50:00|7127.8|7124.8|7126.9|7123.9|7128.4|7125.4|7126.9|7123.9|0
1637042100000|2021-11-16 05:55:00|7126.7|7123.7|7126.9|7123.9|7126.9|7123.9|7125.7|7122.7|0
1637042400000|2021-11-16 06:00:00|7127.2|7124.2|7126.9|7123.9|7128.4|7125.4|7126.1|7123.1|0
1637042700000|2021-11-16 06:05:00|7126.8|7123.8|7127.3|7124.3|7127.7|7124.7|7126.1|7123.1|0
1637043000000|2021-11-16 06:10:00|7127.1|7124.1|7126.9|7123.9|7127.6|7124.6|7126.1|7123.1|0
1637043300000|2021-11-16 06:15:00|7127|7124|7125.7|7122.7|7128.5|7125.5|7125.4|7122.4|0
1637043600000|2021-11-16 06:20:00|7125.8|7122.8|7126.3|7123.3|7126.7|7123.7|7125.4|7122.4|0
1637043900000|2021-11-16 06:25:00|7126.2|7123.2|7124.3|7121.3|7126.7|7123.7|7124.3|7121.3|0
1637044200000|2021-11-16 06:30:00|7124.2|7121.2|7126|7123|7126|7123|7123.9|7120.9|0
1637044500000|2021-11-16 06:35:00|7126.1|7123.1|7127|7124|7128.1|7125.1|7126.1|7123.1|0
1637044800000|2021-11-16 06:40:00|7126.8|7123.8|7126.6|7123.6|7127.4|7124.4|7126.1|7123.1|0
1637045100000|2021-11-16 06:45:00|7126.3|7123.3|7128.1|7125.1|7128.4|7125.4|7125.8|7122.8|0
1637045400000|2021-11-16 06:50:00|7128.2|7125.2|7131|7128|7131.4|7128.4|7128.2|7125.2|0
1637045700000|2021-11-16 06:55:00|7130.9|7127.9|7131.8|7128.8|7131.8|7128.8|7130.6|7127.6|0
1637046000000|2021-11-16 07:00:00|7131.5|7128.5|7131.5|7129.5|7134.5|7132.5|7125.7|7123.7|328
1637046300000|2021-11-16 07:05:00|7131.2|7129.2|7137|7135|7137|7135|7130.2|7128.2|248
1637046600000|2021-11-16 07:10:00|7137.2|7135.2|7138|7136|7139.5|7137.5|7136.2|7134.2|164
1637046900000|2021-11-16 07:15:00|7138.2|7136.2|7145|7143|7145|7143|7137.5|7135.5|201
1637047200000|2021-11-16 07:20:00|7145.2|7143.2|7147.7|7145.7|7147.7|7145.7|7144.5|7142.5|277
1637047500000|2021-11-16 07:25:00|7147.5|7145.5|7150|7148|7151|7149|7145.2|7143.2|158
1637047800000|2021-11-16 07:30:00|7149.7|7147.7|7147.2|7145.2|7149.7|7147.7|7144.5|7142.5|198
1637048100000|2021-11-16 07:35:00|7147|7145|7146.7|7144.7|7148.2|7146.2|7145|7143|145
1637048400000|2021-11-16 07:40:00|7146.5|7144.5|7145.7|7143.7|7146.7|7144.7|7145|7143|426
1637048700000|2021-11-16 07:45:00|7146|7144|7145.7|7143.7|7147|7145|7145.2|7143.2|424
1637049000000|2021-11-16 07:50:00|7146|7144|7146.2|7144.2|7147.2|7145.2|7145.7|7143.7|297
1637049300000|2021-11-16 07:55:00|7146|7144|7146.5|7144.5|7147.2|7145.2|7143.2|7141.2|256
1637049600000|2021-11-16 08:00:00|7146|7145|7155.5|7154.5|7160.2|7159.2|7143|7142|2618
1637049900000|2021-11-16 08:05:00|7155.2|7154.2|7147.2|7146.2|7157|7156|7145.2|7144.2|3167
1637050200000|2021-11-16 08:10:00|7147.5|7146.5|7140.2|7139.2|7148.2|7147.2|7139|7138|1921
1637050500000|2021-11-16 08:15:00|7140|7139|7140.7|7139.7|7143.5|7142.5|7140|7139|1574
1637050800000|2021-11-16 08:20:00|7141|7140|7139.2|7138.2|7144|7143|7139|7138|5355
1637051100000|2021-11-16 08:25:00|7139.5|7138.5|7144.2|7143.2|7146.2|7145.2|7138.7|7137.7|2794
1637051400000|2021-11-16 08:30:00|7144|7143|7145|7144|7148.2|7147.2|7141.5|7140.5|1654
1637051700000|2021-11-16 08:35:00|7144.7|7143.7|7145.7|7144.7|7147|7146|7141.7|7140.7|2172
1637052000000|2021-11-16 08:40:00|7146|7145|7151.7|7150.7|7155.5|7154.5|7145.7|7144.7|7718
1637052300000|2021-11-16 08:45:00|7151.5|7150.5|7147|7146|7153.7|7152.7|7145.5|7144.5|4226
1637052600000|2021-11-16 08:50:00|7146.7|7145.7|7141.7|7140.7|7146.7|7145.7|7141.5|7140.5|9736
1637052900000|2021-11-16 08:55:00|7141.5|7140.5|7140.5|7139.5|7143.5|7142.5|7140|7139|331
1637053200000|2021-11-16 09:00:00|7140.2|7139.2|7138.7|7137.7|7143.5|7142.5|7138.5|7137.5|460
1637053500000|2021-11-16 09:05:00|7139|7138|7145.2|7144.2|7145.2|7144.2|7139|7138|363
1637053800000|2021-11-16 09:10:00|7144.7|7143.7|7145.7|7144.7|7147.5|7146.5|7144|7143|366
1637054100000|2021-11-16 09:15:00|7146|7145|7149.2|7148.2|7149.5|7148.5|7145.5|7144.5|257
1637054400000|2021-11-16 09:20:00|7149|7148|7147.7|7146.7|7149.2|7148.2|7146.5|7145.5|218
1637054700000|2021-11-16 09:25:00|7147.5|7146.5|7145.5|7144.5|7148.7|7147.7|7144.7|7143.7|261
1637055000000|2021-11-16 09:30:00|7146|7145|7145|7144|7146.5|7145.5|7143.2|7142.2|3034
1637055300000|2021-11-16 09:35:00|7145.5|7144.5|7146.7|7145.7|7148|7147|7144.7|7143.7|2188
1637055600000|2021-11-16 09:40:00|7146.5|7145.5|7145.5|7144.5|7147.5|7146.5|7145.2|7144.2|259
1637055900000|2021-11-16 09:45:00|7145.7|7144.7|7146.7|7145.7|7147.7|7146.7|7145.5|7144.5|173
1637056200000|2021-11-16 09:50:00|7147|7146|7148|7147|7148|7147|7146|7145|770
1637056500000|2021-11-16 09:55:00|7148.2|7147.2|7150.5|7149.5|7151.5|7150.5|7148.2|7147.2|197
1637056800000|2021-11-16 10:00:00|7150.2|7149.2|7152.7|7151.7|7153.5|7152.5|7150.2|7149.2|3174
1637057100000|2021-11-16 10:05:00|7152.2|7151.2|7150.2|7149.2|7152.2|7151.2|7150|7149|806
1637057400000|2021-11-16 10:10:00|7150|7149|7148.5|7147.5|7151.5|7150.5|7148.2|7147.2|275
1637057700000|2021-11-16 10:15:00|7148.2|7147.2|7146.2|7145.2|7148.2|7147.2|7145.5|7144.5|2890
1637058000000|2021-11-16 10:20:00|7146.5|7145.5|7151.2|7150.2|7151.5|7150.5|7145.7|7144.7|233
1637058300000|2021-11-16 10:25:00|7151|7150|7153.2|7152.2|7153.7|7152.7|7151|7150|260
1637058600000|2021-11-16 10:30:00|7153.5|7152.5|7152.5|7151.5|7155.5|7154.5|7151.2|7150.2|462
1637058900000|2021-11-16 10:35:00|7152.7|7151.7|7153.5|7152.5|7154|7153|7152.2|7151.2|2484
1637059200000|2021-11-16 10:40:00|7153.2|7152.2|7151.5|7150.5|7153.7|7152.7|7151.2|7150.2|701
1637059500000|2021-11-16 10:45:00|7151.2|7150.2|7151.7|7150.7|7153|7152|7150.5|7149.5|265
1637059800000|2021-11-16 10:50:00|7152|7151|7152.7|7151.7|7153.5|7152.5|7150.7|7149.7|372
1637060100000|2021-11-16 10:55:00|7152.5|7151.5|7153.2|7152.2|7154.2|7153.2|7152.5|7151.5|2996
1637060400000|2021-11-16 11:00:00|7153|7152|7156.5|7155.5|7157.5|7156.5|7153|7152|311
1637060700000|2021-11-16 11:05:00|7156.2|7155.2|7158.5|7157.5|7159.7|7158.7|7154.5|7153.5|336
1637061000000|2021-11-16 11:10:00|7158.7|7157.7|7158.5|7157.5|7159|7158|7156.2|7155.2|239
1637061300000|2021-11-16 11:15:00|7158.2|7157.2|7158.5|7157.5|7160.5|7159.5|7158|7157|209
1637061600000|2021-11-16 11:20:00|7158.7|7157.7|7160.7|7159.7|7161.5|7160.5|7158.2|7157.2|2708
1637061900000|2021-11-16 11:25:00|7160.5|7159.5|7158.2|7157.2|7162.2|7161.2|7158.2|7157.2|641
1637062200000|2021-11-16 11:30:00|7158.5|7157.5|7161|7160|7161|7160|7157.5|7156.5|383
1637062500000|2021-11-16 11:35:00|7161.2|7160.2|7160.7|7159.7|7163.5|7162.5|7160|7159|288
1637062800000|2021-11-16 11:40:00|7161|7160|7163.5|7162.5|7163.5|7162.5|7159.5|7158.5|3235
1637063100000|2021-11-16 11:45:00|7163.2|7162.2|7164.5|7163.5|7167.5|7166.5|7163.2|7162.2|515
1637063400000|2021-11-16 11:50:00|7164.2|7163.2|7163.2|7162.2|7164.5|7163.5|7161.5|7160.5|1200
1637063700000|2021-11-16 11:55:00|7163|7162|7165|7164|7167|7166|7163|7162|1377
1637064000000|2021-11-16 12:00:00|7165.2|7164.2|7164.5|7163.5|7165.2|7164.2|7162|7161|1144
1637064300000|2021-11-16 12:05:00|7164.2|7163.2|7164.7|7163.7|7165|7164|7162.2|7161.2|125
1637064600000|2021-11-16 12:10:00|7165|7164|7164|7163|7165.2|7164.2|7163|7162|189
1637064900000|2021-11-16 12:15:00|7164.2|7163.2|7164.5|7163.5|7166.5|7165.5|7164|7163|268
1637065200000|2021-11-16 12:20:00|7164|7163|7165.2|7164.2|7165.5|7164.5|7163.2|7162.2|137
1637065500000|2021-11-16 12:25:00|7165|7164|7164.2|7163.2|7165.7|7164.7|7163.5|7162.5|126
1637065800000|2021-11-16 12:30:00|7164|7163|7163.5|7162.5|7165.5|7164.5|7163.2|7162.2|120
1637066100000|2021-11-16 12:35:00|7163.2|7162.2|7159.7|7158.7|7163.5|7162.5|7159.5|7158.5|195
1637066400000|2021-11-16 12:40:00|7159.5|7158.5|7159.7|7158.7|7159.7|7158.7|7158.5|7157.5|405
1637066700000|2021-11-16 12:45:00|7160|7159|7158.5|7157.5|7161.2|7160.2|7158.2|7157.2|1806
1637067000000|2021-11-16 12:50:00|7158.7|7157.7|7156.2|7155.2|7159|7158|7154|7153|350
1637067300000|2021-11-16 12:55:00|7156|7155|7155.7|7154.7|7157.7|7156.7|7155.5|7154.5|266
1637067600000|2021-11-16 13:00:00|7156|7155|7159.2|7158.2|7160.5|7159.5|7155.2|7154.2|441
1637067900000|2021-11-16 13:05:00|7159.5|7158.5|7155.7|7154.7|7159.7|7158.7|7155.5|7154.5|184
1637068200000|2021-11-16 13:10:00|7156|7155|7155.2|7154.2|7156.2|7155.2|7154.5|7153.5|154
1637068500000|2021-11-16 13:15:00|7155|7154|7155.5|7154.5|7156.5|7155.5|7154.5|7153.5|309
1637068800000|2021-11-16 13:20:00|7155.2|7154.2|7155.2|7154.2|7156|7155|7154.2|7153.2|206
1637069100000|2021-11-16 13:25:00|7155.5|7154.5|7156|7155|7157.7|7156.7|7155.2|7154.2|148
1637069400000|2021-11-16 13:30:00|7156.2|7155.2|7158|7157|7160.2|7159.2|7155.5|7154.5|325
1637069700000|2021-11-16 13:35:00|7158.2|7157.2|7159|7158|7160.5|7159.5|7158.2|7157.2|117
1637070000000|2021-11-16 13:40:00|7158.7|7157.7|7155.2|7154.2|7159.5|7158.5|7154.7|7153.7|223
1637070300000|2021-11-16 13:45:00|7155|7154|7155.7|7154.7|7157.2|7156.2|7153.7|7152.7|243
1637070600000|2021-11-16 13:50:00|7155.5|7154.5|7158.2|7157.2|7159.5|7158.5|7155.2|7154.2|403
1637070900000|2021-11-16 13:55:00|7158.5|7157.5|7157|7156|7159|7158|7155|7154|2216
1637071200000|2021-11-16 14:00:00|7156.7|7155.7|7156.7|7155.7|7157.2|7156.2|7154.2|7153.2|269
1637071500000|2021-11-16 14:05:00|7156.5|7155.5|7160.2|7159.2|7160.5|7159.5|7156.5|7155.5|390
1637071800000|2021-11-16 14:10:00|7160.5|7159.5|7159.2|7158.2|7161.7|7160.7|7159.2|7158.2|1544
1637072100000|2021-11-16 14:15:00|7159|7158|7159.5|7158.5|7161|7160|7157.5|7156.5|1538
1637072400000|2021-11-16 14:20:00|7159.7|7158.7|7156.5|7155.5|7160|7159|7156|7155|263
1637072700000|2021-11-16 14:25:00|7156.2|7155.2|7155.7|7154.7|7158|7157|7155.5|7154.5|366
1637073000000|2021-11-16 14:30:00|7156.2|7155.2|7157.7|7156.7|7158.5|7157.5|7154.5|7153.5|2259
1637073300000|2021-11-16 14:35:00|7157.2|7156.2|7155.2|7154.2|7161|7160|7155|7154|582
1637073600000|2021-11-16 14:40:00|7155.7|7154.7|7155.2|7154.2|7159|7158|7153.2|7152.2|4782
1637073900000|2021-11-16 14:45:00|7155.7|7154.7|7156.7|7155.7|7158|7157|7155|7154|291
1637074200000|2021-11-16 14:50:00|7157|7156|7157.7|7156.7|7158|7157|7154|7153|510
1637074500000|2021-11-16 14:55:00|7158|7157|7155.2|7154.2|7159|7158|7154.7|7153.7|358
1637074800000|2021-11-16 15:00:00|7155.7|7154.7|7159|7158|7160|7159|7155.5|7154.5|999
1637075100000|2021-11-16 15:05:00|7159.2|7158.2|7156|7155|7159.2|7158.2|7153|7152|2407
1637075400000|2021-11-16 15:10:00|7156.2|7155.2|7154.7|7153.7|7157.7|7156.7|7153.2|7152.2|256
1637075700000|2021-11-16 15:15:00|7155|7154|7154.5|7153.5|7156.5|7155.5|7153.5|7152.5|555
1637076000000|2021-11-16 15:20:00|7154.7|7153.7|7153|7152|7155.5|7154.5|7152.5|7151.5|294
1637076300000|2021-11-16 15:25:00|7152.7|7151.7|7155|7154|7158|7157|7152.7|7151.7|365
1637076600000|2021-11-16 15:30:00|7155.2|7154.2|7158.5|7157.5|7158.5|7157.5|7155|7154|230
1637076900000|2021-11-16 15:35:00|7158.2|7157.2|7159.2|7158.2|7160.2|7159.2|7156.2|7155.2|638
1637077200000|2021-11-16 15:40:00|7159|7158|7156.2|7155.2|7160|7159|7155|7154|434
1637077500000|2021-11-16 15:45:00|7155.7|7154.7|7155|7154|7156|7155|7153.2|7152.2|1369
1637077800000|2021-11-16 15:50:00|7154.7|7153.7|7151.7|7150.7|7154.7|7153.7|7151.5|7150.5|1513
1637078100000|2021-11-16 15:55:00|7151.5|7150.5|7148.5|7147.5|7151.7|7150.7|7147.5|7146.5|459
1637078400000|2021-11-16 16:00:00|7148.2|7147.2|7155.5|7154.5|7155.5|7154.5|7148|7147|427
1637078700000|2021-11-16 16:05:00|7155.2|7154.2|7158.5|7157.5|7158.5|7157.5|7155.2|7154.2|407
1637079000000|2021-11-16 16:10:00|7159|7158|7162.7|7161.7|7163|7162|7157.5|7156.5|503
1637079300000|2021-11-16 16:15:00|7162.5|7161.5|7160.5|7159.5|7163|7162|7160|7159|709
1637079600000|2021-11-16 16:20:00|7160.7|7159.7|7157.5|7156.5|7162.7|7161.7|7157|7156|862
1637079900000|2021-11-16 16:25:00|7157.2|7156.2|7157.2|7156.2|7157.5|7156.5|7154.5|7153.5|1626
1637080200000|2021-11-16 16:30:00|7157.7|7155.7|7157|7155|7161|7159|7156|7154|4776
1637080500000|2021-11-16 16:35:00|7157.2|7155.2|7160.2|7158.2|7161|7159|7157.2|7155.2|3790
1637080800000|2021-11-16 16:40:00|7160|7158|7160.2|7158.2|7162|7160|7158.5|7156.5|7942
1637081100000|2021-11-16 16:45:00|7160|7158|7161.5|7159.5|7162.5|7160.5|7160|7158|1506
1637081400000|2021-11-16 16:50:00|7161.2|7159.2|7162.7|7160.7|7163.5|7161.5|7161|7159|472
1637081700000|2021-11-16 16:55:00|7163|7161|7163.2|7161.2|7163.5|7161.5|7162|7160|122
1637082000000|2021-11-16 17:00:00|7163.5|7161.5|7165|7163|7165|7163|7162.7|7160.7|138
1637082300000|2021-11-16 17:05:00|7164.7|7162.7|7163|7161|7165.5|7163.5|7162.7|7160.7|92
1637082600000|2021-11-16 17:10:00|7163.2|7161.2|7164.5|7162.5|7164.5|7162.5|7163|7161|140
1637082900000|2021-11-16 17:15:00|7164.7|7162.7|7164.5|7162.5|7165.5|7163.5|7163.7|7161.7|145
1637083200000|2021-11-16 17:20:00|7164.7|7162.7|7165.7|7163.7|7165.7|7163.7|7163.7|7161.7|540
1637083500000|2021-11-16 17:25:00|7166|7164|7164.5|7162.5|7166|7164|7164|7162|81
1637083800000|2021-11-16 17:30:00|7164|7162|7165|7163|7165|7163|7163.5|7161.5|61
1637084100000|2021-11-16 17:35:00|7164.7|7162.7|7165.5|7163.5|7166.2|7164.2|7164.5|7162.5|77
1637084400000|2021-11-16 17:40:00|7165.7|7163.7|7168.5|7166.5|7168.5|7166.5|7165.2|7163.2|54
1637084700000|2021-11-16 17:45:00|7168.2|7166.2|7167.5|7165.5|7168.7|7166.7|7167|7165|86
1637085000000|2021-11-16 17:50:00|7167|7165|7167|7165|7168.5|7166.5|7166.5|7164.5|67
1637085300000|2021-11-16 17:55:00|7166.7|7164.7|7166|7164|7167.2|7165.2|7165|7163|83
1637085600000|2021-11-16 18:00:00|7166.2|7164.2|7168.5|7166.5|7168.7|7166.7|7165.5|7163.5|677
1637085900000|2021-11-16 18:05:00|7168.2|7166.2|7167|7165|7168.7|7166.7|7166.5|7164.5|46
1637086200000|2021-11-16 18:10:00|7167.2|7165.2|7166|7164|7167.7|7165.7|7165.2|7163.2|22
1637086500000|2021-11-16 18:15:00|7165.7|7163.7|7164|7162|7167.2|7165.2|7164|7162|27
1637086800000|2021-11-16 18:20:00|7164.2|7162.2|7165.5|7163.5|7166|7164|7164|7162|33
1637087100000|2021-11-16 18:25:00|7165.2|7163.2|7165.7|7163.7|7166|7164|7164|7162|67
1637087400000|2021-11-16 18:30:00|7166|7164|7168|7166|7168|7166|7166|7164|17
1637087700000|2021-11-16 18:35:00|7168.2|7166.2|7168|7166|7168.5|7166.5|7167|7165|21
1637088000000|2021-11-16 18:40:00|7168.2|7166.2|7168.5|7166.5|7169|7167|7167.2|7165.2|13
1637088300000|2021-11-16 18:45:00|7168|7166|7167.7|7165.7|7169|7167|7167.2|7165.2|32
1637088600000|2021-11-16 18:50:00|7168|7166|7168.7|7166.7|7169|7167|7167.5|7165.5|18
1637088900000|2021-11-16 18:55:00|7169|7167|7168|7166|7169|7167|7167.5|7165.5|52
1637089200000|2021-11-16 19:00:00|7168.2|7166.2|7168|7166|7168.5|7166.5|7167|7165|7
1637089500000|2021-11-16 19:05:00|7167.7|7165.7|7167.5|7165.5|7168.2|7166.2|7167|7165|13
1637089800000|2021-11-16 19:10:00|7167.7|7165.7|7167|7165|7168.2|7166.2|7167|7165|16
1637090100000|2021-11-16 19:15:00|7166.7|7164.7|7165.7|7163.7|7167|7165|7165|7163|14
1637090400000|2021-11-16 19:20:00|7165.5|7163.5|7165.5|7163.5|7166|7164|7164|7162|16
1637090700000|2021-11-16 19:25:00|7165.7|7163.7|7168.7|7166.7|7169|7167|7165.7|7163.7|33
1637091000000|2021-11-16 19:30:00|7169|7167|7169.5|7167.5|7170|7168|7168.7|7166.7|24
1637091300000|2021-11-16 19:35:00|7169.7|7167.7|7167|7165|7170|7168|7167|7165|26
1637091600000|2021-11-16 19:40:00|7166.7|7164.7|7166.2|7164.2|7167|7165|7166|7164|37
1637091900000|2021-11-16 19:45:00|7166|7164|7165.5|7163.5|7166.7|7164.7|7165|7163|26
1637092200000|2021-11-16 19:50:00|7165.7|7163.7|7166|7164|7167|7165|7165.7|7163.7|21
1637092500000|2021-11-16 19:55:00|7165.7|7163.7|7165.5|7163.5|7166|7164|7165|7163|23
1637092800000|2021-11-16 20:00:00|7165.2|7163.2|7164.5|7162.5|7166.5|7164.5|7164|7162|38
1637093100000|2021-11-16 20:05:00|7164.7|7162.7|7163.7|7161.7|7165|7163|7163.5|7161.5|45
1637093400000|2021-11-16 20:10:00|7164|7162|7163.7|7161.7|7164|7162|7162|7160|35
1637093700000|2021-11-16 20:15:00|7163.5|7161.5|7163.5|7161.5|7164.5|7162.5|7162|7160|36
1637094000000|2021-11-16 20:20:00|7163.2|7161.2|7162.5|7160.5|7164|7162|7162.5|7160.5|35
1637094300000|2021-11-16 20:25:00|7162.7|7160.7|7160|7158|7163.2|7161.2|7159.7|7157.7|88
1637094600000|2021-11-16 20:30:00|7159.7|7157.7|7162.2|7160.2|7162.7|7160.7|7159.5|7157.5|57
1637094900000|2021-11-16 20:35:00|7162|7160|7160.2|7158.2|7162.7|7160.7|7160|7158|47
1637095200000|2021-11-16 20:40:00|7160.5|7158.5|7160|7158|7162|7160|7160|7158|36
1637095500000|2021-11-16 20:45:00|7160.2|7158.2|7155.5|7153.5|7160.5|7158.5|7155.5|7153.5|102
1637095800000|2021-11-16 20:50:00|7155.7|7153.7|7156|7154|7157|7155|7155|7153|146
1637096100000|2021-11-16 20:55:00|7155.7|7153.7|7154.5|7152.5|7157|7155|7153.2|7151.2|200
1637096400000|2021-11-16 21:00:00|7155.8|7151.8|7158.1|7154.1|7158.8|7154.8|7154.2|7150.2|0
1637096700000|2021-11-16 21:05:00|7158.4|7154.4|7158.2|7154.2|7160.3|7156.3|7157.9|7153.9|0
1637097000000|2021-11-16 21:10:00|7157.9|7153.9|7157.9|7153.9|7158.2|7154.2|7157.4|7153.4|0
1637097300000|2021-11-16 21:15:00|7158|7154|7160.6|7156.6|7160.6|7156.6|7157.5|7153.5|0
1637097600000|2021-11-16 21:20:00|7160.7|7156.7|7160.2|7156.2|7160.9|7156.9|7159.4|7155.4|0
1637097900000|2021-11-16 21:25:00|7160.1|7156.1|7160.1|7156.1|7160.2|7156.2|7159.7|7155.7|0
1637098200000|2021-11-16 21:30:00|7159.8|7155.8|7157.9|7153.9|7159.8|7155.8|7157.9|7153.9|0
1637098500000|2021-11-16 21:35:00|7158.2|7154.2|7158.2|7154.2|7158.6|7154.6|7158.1|7154.1|0
1637098800000|2021-11-16 21:40:00|7158.3|7154.3|7157.1|7153.1|7158.6|7154.6|7157.1|7153.1|0
1637099100000|2021-11-16 21:45:00|7156.8|7152.8|7155.2|7151.2|7156.8|7152.8|7155|7151|0
1637099400000|2021-11-16 21:50:00|7155|7151|7155.7|7151.7|7156|7152|7155|7151|0
1637099700000|2021-11-16 21:55:00|7156|7152|7156|7152|7156.3|7152.3|7155.7|7151.7|0
1637100000000|2021-11-16 22:00:00|7156.1|7152.1|7156.3|7152.3|7156.4|7152.4|7156|7152|0
1637100300000|2021-11-16 22:05:00|7156.1|7152.1|7156.3|7152.3|7156.3|7152.3|7156.1|7152.1|0
1637100600000|2021-11-16 22:10:00|7156.2|7152.2|7156.3|7152.3|7156.4|7152.4|7156.2|7152.2|0
1637100900000|2021-11-16 22:15:00|7156.4|7152.4|7156.4|7152.4|7156.4|7152.4|7155.9|7151.9|0
1637101200000|2021-11-16 22:20:00|7156.2|7152.2|7156.3|7152.3|7156.4|7152.4|7156.2|7152.2|0
1637101500000|2021-11-16 22:25:00|7156.5|7152.5|7156.6|7152.6|7156.6|7152.6|7156.5|7152.5|0
1637101800000|2021-11-16 22:30:00|7156.7|7152.7|7156.6|7152.6|7156.9|7152.9|7156.6|7152.6|0
1637102100000|2021-11-16 22:35:00|7156.3|7152.3|7156.3|7152.3|7156.5|7152.5|7156.3|7152.3|0
1637102400000|2021-11-16 22:40:00|7156.5|7152.5|7156.6|7152.6|7156.8|7152.8|7156.5|7152.5|0
1637102700000|2021-11-16 22:45:00|7156.9|7152.9|7156.8|7152.8|7156.9|7152.9|7156.7|7152.7|0
1637103000000|2021-11-16 22:50:00|7156.7|7152.7|7156.8|7152.8|7157.1|7153.1|7156.5|7152.5|0
1637103300000|2021-11-16 22:55:00|7156.7|7152.7|7156.7|7152.7|7156.8|7152.8|7156.7|7152.7|0
1637103600000|2021-11-16 23:00:00|7156.8|7152.8|7157.4|7153.4|7158.1|7154.1|7156.4|7152.4|0
1637103900000|2021-11-16 23:05:00|7157.3|7153.3|7157|7153|7157.4|7153.4|7156.2|7152.2|0
1637104200000|2021-11-16 23:10:00|7157.1|7153.1|7159.8|7155.8|7159.8|7155.8|7157|7153|0
1637104500000|2021-11-16 23:15:00|7161.2|7157.2|7159.4|7155.4|7161.2|7157.2|7159.2|7155.2|0
1637104800000|2021-11-16 23:20:00|7159.5|7155.5|7160.1|7156.1|7160.5|7156.5|7159.5|7155.5|0
1637105100000|2021-11-16 23:25:00|7160|7156|7161.6|7157.6|7161.9|7157.9|7159.7|7155.7|0
1637105400000|2021-11-16 23:30:00|7161.5|7157.5|7162.7|7158.7|7162.7|7158.7|7161|7157|0
1637105700000|2021-11-16 23:35:00|7162.4|7158.4|7164.3|7160.3|7164.3|7160.3|7162.4|7158.4|0
1637106000000|2021-11-16 23:40:00|7164.4|7160.4|7166|7162|7166.3|7162.3|7164.3|7160.3|0
1637106300000|2021-11-16 23:45:00|7166.1|7162.1|7167.5|7163.5|7167.5|7163.5|7166|7162|0
1637106600000|2021-11-16 23:50:00|7167.6|7163.6|7166.5|7162.5|7168.4|7164.4|7166.5|7162.5|0
1637106900000|2021-11-16 23:55:00|7166.6|7162.6|7167|7163|7167.1|7163.1|7166.5|7162.5|0
1637107200000|2021-11-17 00:00:00|7167.1|7163.1|7166.1|7162.1|7167.1|7163.1|7165.4|7161.4|0
1637107500000|2021-11-17 00:05:00|7166.2|7162.2|7167.3|7163.3|7168.2|7164.2|7166.2|7162.2|0
1637107800000|2021-11-17 00:10:00|7167|7163|7167.3|7163.3|7168.1|7164.1|7167|7163|0
1637108100000|2021-11-17 00:15:00|7167.2|7163.2|7162.3|7159.3|7167.2|7163.5|7161.6|7158.6|0
1637108400000|2021-11-17 00:20:00|7162.2|7159.2|7160.8|7157.8|7163|7160|7160.8|7157.8|0
1637108700000|2021-11-17 00:25:00|7160.7|7157.7|7158.4|7155.4|7160.8|7157.8|7157.6|7154.6|0
1637109000000|2021-11-17 00:30:00|7158.6|7155.6|7160|7157|7160.7|7157.7|7158.4|7155.4|0
1637109300000|2021-11-17 00:35:00|7159.9|7156.9|7159.3|7156.3|7160.1|7157.1|7158.5|7155.5|0
1637109600000|2021-11-17 00:40:00|7159.2|7156.2|7158.5|7155.5|7159.3|7156.3|7158.4|7155.4|0
1637109900000|2021-11-17 00:45:00|7158.3|7155.3|7158.4|7155.4|7159.2|7156.2|7157.6|7154.6|0
1637110200000|2021-11-17 00:50:00|7158.7|7155.7|7159.3|7156.3|7159.3|7156.3|7158.4|7155.4|0
1637110500000|2021-11-17 00:55:00|7159.1|7156.1|7158.1|7155.1|7159.6|7156.6|7157.7|7154.7|0
1637110800000|2021-11-17 01:00:00|7157.8|7154.8|7157.4|7154.4|7158.9|7155.9|7156.5|7153.5|0
1637111100000|2021-11-17 01:05:00|7157.3|7154.3|7155.8|7152.8|7157.3|7154.3|7155.8|7152.8|0
1637111400000|2021-11-17 01:10:00|7156.1|7153.1|7156.7|7153.7|7156.7|7153.7|7155.8|7152.8|0
1637111700000|2021-11-17 01:15:00|7156.6|7153.6|7157.5|7154.5|7158.2|7155.2|7155.9|7152.9|0
1637112000000|2021-11-17 01:20:00|7157.4|7154.4|7155.9|7152.9|7158.2|7155.2|7155.9|7152.9|0
1637112300000|2021-11-17 01:25:00|7155.8|7152.8|7157.3|7154.3|7157.4|7154.4|7155.8|7152.8|0
1637112600000|2021-11-17 01:30:00|7157.6|7154.6|7156.9|7153.9|7158|7155|7156.5|7153.5|0
1637112900000|2021-11-17 01:35:00|7157|7154|7155.6|7152.6|7157.4|7154.4|7155.6|7152.6|0
1637113200000|2021-11-17 01:40:00|7155.7|7152.7|7154.1|7151.1|7155.7|7152.7|7154.1|7151.1|0
1637113500000|2021-11-17 01:45:00|7154.4|7151.4|7155.7|7152.7|7156.4|7153.4|7154.1|7151.1|0
1637113800000|2021-11-17 01:50:00|7156|7153|7157.2|7154.2|7157.2|7154.2|7155.6|7152.6|0
1637114100000|2021-11-17 01:55:00|7157.3|7154.3|7155.7|7152.7|7157.3|7154.3|7155.7|7152.7|0
1637114400000|2021-11-17 02:00:00|7155.8|7152.8|7154.1|7151.1|7156.1|7153.1|7154.1|7151.1|0
1637114700000|2021-11-17 02:05:00|7154.4|7151.4|7154.9|7151.9|7155|7152|7154.2|7151.2|0
1637115000000|2021-11-17 02:10:00|7154.2|7151.2|7155.7|7152.7|7155.8|7152.8|7154.2|7151.2|0
1637115300000|2021-11-17 02:15:00|7155.8|7152.8|7156.5|7153.5|7156.5|7153.5|7155.7|7152.7|0
1637115600000|2021-11-17 02:20:00|7156.8|7153.8|7156.5|7153.5|7157.3|7154.3|7155.7|7152.7|0
1637115900000|2021-11-17 02:25:00|7156.2|7153.2|7154.3|7151.3|7156.2|7153.2|7154.2|7151.2|0
1637116200000|2021-11-17 02:30:00|7154.2|7151.2|7154.2|7151.2|7154.2|7151.2|7153.5|7150.5|0
1637116500000|2021-11-17 02:35:00|7154.3|7151.3|7153.5|7150.5|7154.3|7151.3|7153.5|7150.5|0
1637116800000|2021-11-17 02:40:00|7153.4|7150.4|7153.5|7150.5|7153.5|7150.5|7153.4|7150.4|0
1637117400000|2021-11-17 02:50:00|7153.2|7150.2|7153.3|7150.3|7153.5|7150.5|7152.5|7149.5|0
1637118000000|2021-11-17 03:00:00|7153.6|7150.6|7155.6|7152.6|7156.3|7153.3|7153.6|7150.6|0
1637118300000|2021-11-17 03:05:00|7155.9|7152.9|7155.5|7152.5|7156.3|7153.3|7155.5|7152.5|0
1637118600000|2021-11-17 03:10:00|7155.3|7152.3|7154.7|7151.7|7155.5|7152.5|7153.9|7150.9|0
1637118900000|2021-11-17 03:15:00|7154.6|7151.6|7153.1|7150.1|7154.6|7151.6|7153.1|7150.1|0
1637119200000|2021-11-17 03:20:00|7153|7150|7150.7|7147.7|7153|7150|7150.6|7147.6|0
1637119500000|2021-11-17 03:25:00|7150.6|7147.6|7151.5|7148.5|7152|7149|7149.9|7146.9|0
1637119800000|2021-11-17 03:30:00|7151.6|7148.6|7152.7|7149.7|7152.7|7149.7|7151.5|7148.5|0
1637120100000|2021-11-17 03:35:00|7152.6|7149.6|7151.1|7148.1|7152.6|7149.6|7151.1|7148.1|0
1637120400000|2021-11-17 03:40:00|7151.4|7148.4|7153.1|7150.1|7153.4|7150.4|7151.4|7148.4|0
1637120700000|2021-11-17 03:45:00|7153|7150|7153|7150|7153|7150|7152.2|7149.2|0
1637121000000|2021-11-17 03:50:00|7153.1|7150.1|7153.8|7150.8|7153.8|7150.8|7153|7150|0
1637121300000|2021-11-17 03:55:00|7153.7|7150.7|7153.1|7150.1|7153.8|7150.8|7152.7|7149.7|0
1637121600000|2021-11-17 04:00:00|7153.2|7150.2|7153.9|7150.9|7153.9|7150.9|7153.2|7150.2|0
1637121900000|2021-11-17 04:05:00|7153.6|7150.6|7152.5|7149.5|7153.6|7150.6|7151.7|7148.7|0
1637122200000|2021-11-17 04:10:00|7152.4|7149.4|7154.8|7151.8|7155.2|7152.2|7152|7149|0
1637122500000|2021-11-17 04:15:00|7154.9|7151.9|7155.7|7152.7|7155.7|7152.7|7154.8|7151.8|0
1637122800000|2021-11-17 04:20:00|7155.6|7152.6|7154.8|7151.8|7155.6|7152.6|7154.8|7151.8|0
1637123100000|2021-11-17 04:25:00|7155.1|7152.1|7155.6|7152.6|7155.6|7152.6|7154.8|7151.8|0
1637123400000|2021-11-17 04:30:00|7155.5|7152.5|7155.5|7152.5|7155.6|7152.6|7155.5|7152.5|0
1637123700000|2021-11-17 04:35:00|7155.3|7152.3|7155.6|7152.6|7155.6|7152.6|7154.8|7151.8|0
1637124000000|2021-11-17 04:40:00|7155.9|7152.9|7157.1|7154.1|7157.1|7154.1|7155.9|7152.9|0
1637124300000|2021-11-17 04:45:00|7156.8|7153.8|7157.1|7154.1|7157.1|7154.1|7156.4|7153.4|0
1637124600000|2021-11-17 04:50:00|7157.2|7154.2|7158|7155|7158|7155|7157.2|7154.2|0
1637124900000|2021-11-17 04:55:00|7157.9|7154.9|7157.9|7154.9|7158|7155|7157.9|7154.9|0
1637125200000|2021-11-17 05:00:00|7158.2|7155.2|7158.1|7155.1|7159.6|7156.6|7158.1|7155.1|0
1637125500000|2021-11-17 05:05:00|7158.8|7155.8|7158.9|7155.9|7158.9|7155.9|7158.1|7155.1|0
1637125800000|2021-11-17 05:10:00|7159.2|7156.2|7158.1|7155.1|7159.6|7156.6|7158.1|7155.1|0
1637126100000|2021-11-17 05:15:00|7157.8|7154.8|7157.3|7154.3|7157.8|7154.8|7157.3|7154.3|0
1637126400000|2021-11-17 05:20:00|7157.6|7154.6|7157.9|7154.9|7158.7|7155.7|7157.3|7154.3|0
1637126700000|2021-11-17 05:25:00|7157.8|7154.8|7157.7|7154.7|7157.8|7154.8|7157|7154|0
1637127000000|2021-11-17 05:30:00|7157.8|7154.8|7159.3|7156.3|7159.4|7156.4|7157.7|7154.7|0
1637127300000|2021-11-17 05:35:00|7159.1|7156.1|7160.3|7157.3|7161.1|7158.1|7158.6|7155.6|0
1637127600000|2021-11-17 05:40:00|7160.4|7157.4|7159.6|7156.6|7160.4|7157.4|7159.6|7156.6|0
1637127900000|2021-11-17 05:45:00|7159.5|7156.5|7158|7155|7159.6|7156.6|7157.2|7154.2|0
1637128200000|2021-11-17 05:50:00|7157.9|7154.9|7158|7155|7158|7155|7157.3|7154.3|0
1637128500000|2021-11-17 05:55:00|7157.9|7154.9|7157.2|7154.2|7158.9|7155.9|7157.2|7154.2|0
1637128800000|2021-11-17 06:00:00|7157.1|7154.1|7158|7155|7158.7|7155.7|7157.1|7154.1|0
1637129100000|2021-11-17 06:05:00|7157.2|7154.2|7156.4|7153.4|7157.2|7154.2|7156.4|7153.4|0
1637129400000|2021-11-17 06:10:00|7156.3|7153.3|7155.8|7152.8|7156.3|7153.3|7154.9|7151.9|0
1637129700000|2021-11-17 06:15:00|7156.1|7153.1|7157|7154|7157|7154|7155.4|7152.4|0
1637130000000|2021-11-17 06:20:00|7157.3|7154.3|7158.6|7155.6|7158.6|7155.6|7157.3|7154.3|0
1637130300000|2021-11-17 06:25:00|7158.5|7155.5|7159.4|7156.4|7159.4|7156.4|7158.5|7155.5|0
1637130600000|2021-11-17 06:30:00|7159.3|7156.3|7159.4|7156.4|7160.1|7157.1|7158.6|7155.6|0
1637130900000|2021-11-17 06:35:00|7159.2|7156.2|7159.4|7156.4|7159.5|7156.5|7157.9|7154.9|0
1637131200000|2021-11-17 06:40:00|7159.5|7156.5|7159.4|7156.4|7160.2|7157.2|7158.6|7155.6|0
1637131500000|2021-11-17 06:45:00|7159.6|7156.6|7157.2|7154.2|7160.2|7157.2|7157.2|7154.2|0
1637131800000|2021-11-17 06:50:00|7157.3|7154.3|7158|7155|7158.7|7155.7|7157.2|7154.2|0
1637132100000|2021-11-17 06:55:00|7158.3|7155.3|7157.9|7154.9|7158.7|7155.7|7157.2|7154.2|0
1637132400000|2021-11-17 07:00:00|7158.4|7154.4|7151.7|7149.7|7158.4|7154.4|7151.5|7149.5|323
1637132700000|2021-11-17 07:05:00|7153|7151|7148|7146|7153|7151|7148|7146|159
1637133000000|2021-11-17 07:10:00|7148.2|7146.2|7143.7|7141.7|7148.7|7146.7|7142.7|7140.7|192
1637133300000|2021-11-17 07:15:00|7143.5|7141.5|7141.7|7139.7|7144.2|7142.2|7141|7139|97
1637133600000|2021-11-17 07:20:00|7141.5|7139.5|7145|7143|7145|7143|7141|7139|83
1637133900000|2021-11-17 07:25:00|7144.5|7142.5|7146.5|7144.5|7146.5|7144.5|7144|7142|82
1637134200000|2021-11-17 07:30:00|7146.7|7144.7|7148.5|7146.5|7148.5|7146.5|7144.7|7142.7|121
1637134500000|2021-11-17 07:35:00|7148.7|7146.7|7147.2|7145.2|7150|7148|7147|7145|78
1637134800000|2021-11-17 07:40:00|7147|7145|7146.7|7144.7|7147.7|7145.7|7146.2|7144.2|44
1637135100000|2021-11-17 07:45:00|7147|7145|7148.7|7146.7|7148.7|7146.7|7146|7144|71
1637135400000|2021-11-17 07:50:00|7149.2|7147.2|7151|7149|7151|7149|7148.5|7146.5|292
1637135700000|2021-11-17 07:55:00|7151.2|7149.2|7145|7143|7153.5|7151.5|7145|7143|338
1637136000000|2021-11-17 08:00:00|7145.7|7143.7|7157.7|7156.7|7158|7157|7145.2|7143.7|2775
1637136300000|2021-11-17 08:05:00|7158.2|7157.2|7153.2|7152.2|7158.2|7157.2|7150.2|7149.2|864
1637136600000|2021-11-17 08:10:00|7153.5|7152.5|7158.2|7157.2|7160.2|7159.2|7153.2|7152.2|493
1637136900000|2021-11-17 08:15:00|7158.5|7157.5|7154|7153|7160.2|7159.2|7153.7|7152.7|1277
1637137200000|2021-11-17 08:20:00|7154.2|7153.2|7155.7|7154.7|7156|7155|7153.7|7152.7|16582
1637137500000|2021-11-17 08:25:00|7156|7155|7157.5|7156.5|7160|7159|7155.5|7154.5|1738
1637137800000|2021-11-17 08:30:00|7157.7|7156.7|7159.5|7158.5|7161.2|7160.2|7157.2|7156.2|291
1637138100000|2021-11-17 08:35:00|7159.7|7158.7|7162.2|7161.2|7164|7163|7159.7|7158.7|276
1637138400000|2021-11-17 08:40:00|7162|7161|7162.7|7161.7|7163.2|7162.2|7161.2|7160.2|2131
1637138700000|2021-11-17 08:45:00|7163|7162|7163|7162|7165.2|7164.2|7162.2|7161.2|513
1637139000000|2021-11-17 08:50:00|7163.2|7162.2|7161|7160|7163.5|7162.5|7160.7|7159.7|562
1637139300000|2021-11-17 08:55:00|7160.7|7159.7|7159.7|7158.7|7162.5|7161.5|7159.5|7158.5|3264
1637139600000|2021-11-17 09:00:00|7159.5|7158.5|7160.5|7159.5|7160.7|7159.7|7157.2|7156.2|1803
1637139900000|2021-11-17 09:05:00|7160.7|7159.7|7157|7156|7161.2|7160.2|7156.5|7155.5|1818
1637140200000|2021-11-17 09:10:00|7156.7|7155.7|7162.2|7161.2|7162.5|7161.5|7156.7|7155.7|3244
1637140500000|2021-11-17 09:15:00|7162.5|7161.5|7162.2|7161.2|7163.7|7162.7|7161.7|7160.7|223
1637140800000|2021-11-17 09:20:00|7162|7161|7165|7164|7165|7164|7161.2|7160.2|1845
1637141100000|2021-11-17 09:25:00|7164.7|7163.7|7162.5|7161.5|7166.5|7165.5|7162.2|7161.2|316
1637141400000|2021-11-17 09:30:00|7162.2|7161.2|7160|7159|7163|7162|7159.7|7158.7|289
1637141700000|2021-11-17 09:35:00|7160.5|7159.5|7159.7|7158.7|7161.7|7160.7|7159.2|7158.2|1348
1637142000000|2021-11-17 09:40:00|7159.5|7158.5|7156.5|7155.5|7161|7160|7156.5|7155.5|2266
1637142300000|2021-11-17 09:45:00|7157|7156|7159|7158|7159.2|7158.2|7156.7|7155.7|354
1637142600000|2021-11-17 09:50:00|7158.7|7157.7|7152.5|7151.5|7158.7|7157.7|7152|7151|393
1637142900000|2021-11-17 09:55:00|7152.2|7151.2|7155.5|7154.5|7156|7155|7152.2|7151.2|4144
1637143200000|2021-11-17 10:00:00|7155.7|7154.7|7156.7|7155.7|7158.5|7157.5|7154.7|7153.7|2579
1637143500000|2021-11-17 10:05:00|7156.5|7155.5|7156.7|7155.7|7157|7156|7155.2|7154.2|2143
1637143800000|2021-11-17 10:10:00|7157|7156|7158.7|7157.7|7159.2|7158.2|7157|7156|222
1637144100000|2021-11-17 10:15:00|7158.5|7157.5|7158.5|7157.5|7160|7159|7156.5|7155.5|196
1637144400000|2021-11-17 10:20:00|7157.7|7156.7|7155.5|7154.5|7158.7|7157.7|7155.5|7154.5|1107
1637144700000|2021-11-17 10:25:00|7155.2|7154.2|7160|7159|7160.5|7159.5|7155.2|7154.2|892
1637145000000|2021-11-17 10:30:00|7160.2|7159.2|7161.2|7160.2|7161.2|7160.2|7157.2|7156.2|4169
1637145300000|2021-11-17 10:35:00|7161|7160|7161.2|7160.2|7162.5|7161.5|7160.5|7159.5|3234
1637145600000|2021-11-17 10:40:00|7161.5|7160.5|7162.5|7161.5|7162.5|7161.5|7159.2|7158.2|187
1637145900000|2021-11-17 10:45:00|7162.7|7161.7|7163.5|7162.5|7163.5|7162.5|7162|7161|110
1637146200000|2021-11-17 10:50:00|7163.2|7162.2|7163.5|7162.5|7165|7164|7163.2|7162.2|181
1637146500000|2021-11-17 10:55:00|7163.7|7162.7|7163.2|7162.2|7164|7163|7162|7161|148
1637146800000|2021-11-17 11:00:00|7163|7162|7161.7|7160.7|7163|7162|7159.7|7158.7|223
1637147100000|2021-11-17 11:05:00|7161.5|7160.5|7162.7|7161.7|7163|7162|7161.5|7160.5|120
1637147400000|2021-11-17 11:10:00|7163|7162|7163.2|7162.2|7164.5|7163.5|7162.5|7161.5|65
1637147700000|2021-11-17 11:15:00|7163|7162|7163.2|7162.2|7163.5|7162.5|7162.2|7161.2|172
1637148000000|2021-11-17 11:20:00|7163|7162|7162.7|7161.7|7164.7|7163.7|7162.5|7161.5|91
1637148300000|2021-11-17 11:25:00|7163|7162|7163|7162|7164.5|7163.5|7162.7|7161.7|71
1637148600000|2021-11-17 11:30:00|7163.2|7162.2|7160.7|7159.7|7164|7163|7160.7|7159.7|448
1637148900000|2021-11-17 11:35:00|7161|7160|7161.7|7160.7|7162.7|7161.7|7160.7|7159.7|123
1637149200000|2021-11-17 11:40:00|7161.5|7160.5|7160.7|7159.7|7162|7161|7159.7|7158.7|2044
1637149500000|2021-11-17 11:45:00|7161|7160|7159|7158|7161.5|7160.5|7158.5|7157.5|133
1637149800000|2021-11-17 11:50:00|7159.2|7158.2|7157.5|7156.5|7159.7|7158.7|7156.5|7155.5|106
1637150100000|2021-11-17 11:55:00|7157.2|7156.2|7157|7156|7158|7157|7156.2|7155.2|136
1637150400000|2021-11-17 12:00:00|7157.2|7156.2|7159.5|7158.5|7160.2|7159.2|7156.5|7155.5|1824
1637150700000|2021-11-17 12:05:00|7159.2|7158.2|7159.7|7158.7|7159.7|7158.7|7158.2|7157.2|1683
1637151000000|2021-11-17 12:10:00|7160|7159|7159.5|7158.5|7160.2|7159.2|7157.7|7156.7|220
1637151300000|2021-11-17 12:15:00|7159.7|7158.7|7159.2|7158.2|7160|7159|7157.2|7156.2|243
1637151600000|2021-11-17 12:20:00|7159.5|7158.5|7159.7|7158.7|7160.5|7159.5|7159|7158|71
1637151900000|2021-11-17 12:25:00|7159.5|7158.5|7159.5|7158.5|7160|7159|7158.7|7157.7|217
1637152200000|2021-11-17 12:30:00|7159.7|7158.7|7160.2|7159.2|7160.7|7159.7|7158.7|7157.7|507
1637152500000|2021-11-17 12:35:00|7160.5|7159.5|7159.5|7158.5|7161.2|7160.2|7159.5|7158.5|98
1637152800000|2021-11-17 12:40:00|7159.7|7158.7|7158|7157|7160.5|7159.5|7157.5|7156.5|171
1637153100000|2021-11-17 12:45:00|7158.2|7157.2|7155.2|7154.2|7158.2|7157.2|7154.7|7153.7|290
1637153400000|2021-11-17 12:50:00|7155|7154|7154|7153|7155.7|7154.7|7154|7153|304
1637153700000|2021-11-17 12:55:00|7154.2|7153.2|7156.7|7155.7|7156.7|7155.7|7154|7153|216
1637154000000|2021-11-17 13:00:00|7157|7156|7153.7|7152.7|7157.2|7156.2|7153.7|7152.7|1172
1637154300000|2021-11-17 13:05:00|7154|7153|7156|7155|7156|7155|7153.7|7152.7|2811
1637154600000|2021-11-17 13:10:00|7156.5|7155.5|7154.2|7153.2|7156.5|7155.5|7152|7151|335
1637154900000|2021-11-17 13:15:00|7154.5|7153.5|7156|7155|7157|7156|7154|7153|168
1637155200000|2021-11-17 13:20:00|7156.2|7155.2|7159|7158|7159|7158|7155.7|7154.7|231
1637155500000|2021-11-17 13:25:00|7159.2|7158.2|7160.2|7159.2|7160.2|7159.2|7158|7157|178
1637155800000|2021-11-17 13:30:00|7160|7159|7159.5|7158.5|7160.7|7159.7|7158.7|7157.7|438
1637156100000|2021-11-17 13:35:00|7159.7|7158.7|7162.7|7161.7|7163|7162|7159.7|7158.7|298
1637156400000|2021-11-17 13:40:00|7163|7162|7161.2|7160.2|7164|7163|7160.5|7159.5|306
1637156700000|2021-11-17 13:45:00|7161.5|7160.5|7164.5|7163.5|7164.5|7163.5|7161|7160|276
1637157000000|2021-11-17 13:50:00|7164.2|7163.2|7165.5|7164.5|7165.7|7164.7|7163.7|7162.7|2622
1637157300000|2021-11-17 13:55:00|7165.2|7164.2|7164.5|7163.5|7166.5|7165.5|7164.5|7163.5|3358
1637157600000|2021-11-17 14:00:00|7164.7|7163.7|7164.5|7163.5|7165.5|7164.5|7163.5|7162.5|298
1637157900000|2021-11-17 14:05:00|7164.2|7163.2|7164.5|7163.5|7164.7|7163.7|7162.7|7161.7|376
1637158200000|2021-11-17 14:10:00|7164.7|7163.7|7164.5|7163.5|7165|7164|7164|7163|199
1637158500000|2021-11-17 14:15:00|7164.2|7163.2|7165|7164|7165|7164|7163.5|7162.5|278
1637158800000|2021-11-17 14:20:00|7164.7|7163.7|7165.5|7164.5|7166|7165|7164.5|7163.5|524
1637159100000|2021-11-17 14:25:00|7165.2|7164.2|7166.2|7165.2|7167|7166|7165|7164|6208
1637159400000|2021-11-17 14:30:00|7166.5|7165.5|7162.7|7161.7|7167|7166|7162|7161|3103
1637159700000|2021-11-17 14:35:00|7163|7162|7160.5|7159.5|7163|7162|7157.2|7156.2|579
1637160000000|2021-11-17 14:40:00|7160.2|7159.2|7163|7162|7164|7163|7159.5|7158.5|355
1637160300000|2021-11-17 14:45:00|7162.7|7161.7|7158.7|7157.7|7165|7164|7158.7|7157.7|634
1637160600000|2021-11-17 14:50:00|7158.5|7157.5|7157|7156|7159.5|7158.5|7155.7|7154.7|403
1637160900000|2021-11-17 14:55:00|7156.7|7155.7|7156.5|7155.5|7157.2|7156.2|7154|7153|710
1637161200000|2021-11-17 15:00:00|7156|7155|7162|7161|7162.2|7161.2|7154.5|7153.5|510
1637161500000|2021-11-17 15:05:00|7161.7|7160.7|7163|7162|7163|7162|7158.5|7157.5|1101
1637161800000|2021-11-17 15:10:00|7162.7|7161.7|7165|7164|7165|7164|7161.2|7160.2|4292
1637162100000|2021-11-17 15:15:00|7164.7|7163.7|7161|7160|7165.2|7164.2|7160.7|7159.7|802
1637162400000|2021-11-17 15:20:00|7160.7|7159.7|7163.2|7162.2|7163.5|7162.5|7159.2|7158.2|396
1637162700000|2021-11-17 15:25:00|7163|7162|7162|7161|7165|7164|7161.5|7160.5|353
1637163000000|2021-11-17 15:30:00|7162.2|7161.2|7164.7|7163.7|7165.2|7164.2|7161.7|7160.7|278
1637163300000|2021-11-17 15:35:00|7164.5|7163.5|7169|7168|7170|7169|7164.2|7163.2|737
1637163600000|2021-11-17 15:40:00|7168.7|7167.7|7169.2|7168.2|7171|7170|7167.7|7166.7|365
1637163900000|2021-11-17 15:45:00|7169.5|7168.5|7169.2|7168.2|7170.7|7169.7|7168.5|7167.5|1542
1637164200000|2021-11-17 15:50:00|7169|7168|7164.5|7163.5|7169.2|7168.2|7163.7|7162.7|336
1637164500000|2021-11-17 15:55:00|7164.7|7163.7|7165.2|7164.2|7165.5|7164.5|7163.5|7162.5|1463
1637164800000|2021-11-17 16:00:00|7165|7164|7163.5|7162.5|7165|7164|7161.2|7160.2|529
1637165100000|2021-11-17 16:05:00|7163.7|7162.7|7166.5|7165.5|7167.2|7166.2|7162.5|7161.5|309
1637165400000|2021-11-17 16:10:00|7166.7|7165.7|7166.5|7165.5|7167.5|7166.5|7165.5|7164.5|322
1637165700000|2021-11-17 16:15:00|7166.2|7165.2|7168.5|7167.5|7168.7|7167.7|7164|7163|1318
1637166000000|2021-11-17 16:20:00|7169|7168|7168.2|7167.2|7171|7170|7166.5|7165.5|730
1637166300000|2021-11-17 16:25:00|7168.5|7167.5|7161|7160|7169|7168|7159|7158|974
1637166600000|2021-11-17 16:30:00|7161.2|7160.2|7160|7158|7163|7161|7158|7156|3932
1637166900000|2021-11-17 16:35:00|7160.2|7158.2|7166|7164|7166|7164|7160|7158|1165
1637167200000|2021-11-17 16:40:00|7165.7|7163.7|7168.7|7166.7|7170|7168|7165.7|7163.7|7458
1637167500000|2021-11-17 16:45:00|7169|7167|7166.7|7164.7|7169|7167|7166.5|7164.5|1388
1637167800000|2021-11-17 16:50:00|7167|7165|7169|7167|7169|7167|7166.7|7164.7|188
1637168100000|2021-11-17 16:55:00|7168.7|7166.7|7169.5|7167.5|7171|7169|7168.5|7166.5|1804
1637168400000|2021-11-17 17:00:00|7169|7167|7166|7164|7170|7168|7166|7164|120
1637168700000|2021-11-17 17:05:00|7165.7|7163.7|7161.7|7159.7|7166|7164|7161.2|7159.2|99
1637169000000|2021-11-17 17:10:00|7162|7160|7161.5|7159.5|7162.5|7160.5|7160.2|7158.2|100
1637169300000|2021-11-17 17:15:00|7161.2|7159.2|7160|7158|7162|7160|7160|7158|106
1637169600000|2021-11-17 17:20:00|7159.5|7157.5|7158|7156|7161|7159|7157|7155|202
1637169900000|2021-11-17 17:25:00|7157.7|7155.7|7156.2|7154.2|7160|7158|7155.5|7153.5|3341
1637170200000|2021-11-17 17:30:00|7156.5|7154.5|7157|7155|7157.5|7155.5|7154.5|7152.5|100
1637170500000|2021-11-17 17:35:00|7156.7|7154.7|7159.7|7157.7|7159.7|7157.7|7156.7|7154.7|84
1637170800000|2021-11-17 17:40:00|7159.5|7157.5|7158.5|7156.5|7160.7|7158.7|7156.2|7154.2|265
1637171100000|2021-11-17 17:45:00|7157.7|7155.7|7159.2|7157.2|7159.7|7157.7|7157|7155|25
1637171400000|2021-11-17 17:50:00|7159|7157|7158.2|7156.2|7159.2|7157.2|7157.2|7155.2|60
1637171700000|2021-11-17 17:55:00|7158|7156|7159.5|7157.5|7159.7|7157.7|7156.2|7154.2|93
1637172000000|2021-11-17 18:00:00|7159.2|7157.2|7161.5|7159.5|7163|7161|7158.5|7156.5|57
1637172300000|2021-11-17 18:05:00|7161.2|7159.2|7162.7|7160.7|7164.5|7162.5|7161|7159|48
1637172600000|2021-11-17 18:10:00|7162.5|7160.5|7161.7|7159.7|7162.7|7160.7|7160.7|7158.7|33
1637172900000|2021-11-17 18:15:00|7161.5|7159.5|7161.7|7159.7|7162.2|7160.2|7160|7158|42
1637173200000|2021-11-17 18:20:00|7162|7160|7164.2|7162.2|7164.5|7162.5|7160.2|7158.2|17
1637173500000|2021-11-17 18:25:00|7164|7162|7162.2|7160.2|7164.5|7162.5|7161|7159|124
1637173800000|2021-11-17 18:30:00|7162.5|7160.5|7163.2|7161.2|7163.5|7161.5|7161.5|7159.5|23
1637174100000|2021-11-17 18:35:00|7163.5|7161.5|7163.7|7161.7|7164|7162|7162.7|7160.7|17
1637174400000|2021-11-17 18:40:00|7163.5|7161.5|7165.2|7163.2|7165.5|7163.5|7163|7161|50
1637174700000|2021-11-17 18:45:00|7165.5|7163.5|7164.2|7162.2|7166.5|7164.5|7164.2|7162.2|14
1637175000000|2021-11-17 18:50:00|7164.5|7162.5|7165.5|7163.5|7166|7164|7164.5|7162.5|16
1637175300000|2021-11-17 18:55:00|7165.2|7163.2|7166.5|7164.5|7166.7|7164.7|7164.7|7162.7|33
1637175600000|2021-11-17 19:00:00|7166|7164|7166.5|7164.5|7167|7165|7165.5|7163.5|17
1637175900000|2021-11-17 19:05:00|7166.2|7164.2|7164.7|7162.7|7166.5|7164.5|7164.7|7162.7|7
1637176200000|2021-11-17 19:10:00|7164.5|7162.5|7163.7|7161.7|7164.7|7162.7|7163.5|7161.5|8
1637176500000|2021-11-17 19:15:00|7163.5|7161.5|7162|7160|7164.5|7162.5|7161|7159|32
1637176800000|2021-11-17 19:20:00|7161.7|7159.7|7160.7|7158.7|7162|7160|7159.7|7157.7|40
1637177100000|2021-11-17 19:25:00|7161|7159|7161.7|7159.7|7162.2|7160.2|7159.7|7157.7|13
1637177400000|2021-11-17 19:30:00|7161.5|7159.5|7160.7|7158.7|7163|7161|7160.7|7158.7|20
1637177700000|2021-11-17 19:35:00|7161|7159|7161.2|7159.2|7163|7161|7160.7|7158.7|19
1637178000000|2021-11-17 19:40:00|7161.5|7159.5|7162.2|7160.2|7163|7161|7161.2|7159.2|343
1637178300000|2021-11-17 19:45:00|7162|7160|7164.7|7162.7|7165|7163|7162|7160|27
1637178600000|2021-11-17 19:50:00|7165|7163|7162.2|7160.2|7165|7163|7161.7|7159.7|12
1637178900000|2021-11-17 19:55:00|7162.5|7160.5|7163.5|7161.5|7163.7|7161.7|7162|7160|125
1637179200000|2021-11-17 20:00:00|7163.7|7161.7|7159.7|7157.7|7164.5|7162.5|7159.7|7157.7|50
1637179500000|2021-11-17 20:05:00|7159.5|7157.5|7161.5|7159.5|7161.5|7159.5|7158.7|7156.7|38
1637179800000|2021-11-17 20:10:00|7161.2|7159.2|7162.7|7160.7|7162.7|7160.7|7160.5|7158.5|18
1637180100000|2021-11-17 20:15:00|7163|7161|7162.2|7160.2|7165.2|7163.2|7162|7160|44
1637180400000|2021-11-17 20:20:00|7162.5|7160.5|7163.5|7161.5|7164|7162|7162.5|7160.5|44
1637180700000|2021-11-17 20:25:00|7163.7|7161.7|7162.2|7160.2|7164.2|7162.2|7162|7160|14
1637181000000|2021-11-17 20:30:00|7162|7160|7163.2|7161.2|7164|7162|7161.2|7159.2|55
1637181300000|2021-11-17 20:35:00|7163.5|7161.5|7164.5|7162.5|7165|7163|7162.7|7160.7|119
1637181600000|2021-11-17 20:40:00|7164.2|7162.2|7164|7162|7164.5|7162.5|7162.5|7160.5|122
1637181900000|2021-11-17 20:45:00|7163.7|7161.7|7162.7|7160.7|7165|7163|7162|7160|60
1637182200000|2021-11-17 20:50:00|7162.5|7160.5|7162|7160|7164|7162|7161.7|7159.7|100
1637182500000|2021-11-17 20:55:00|7162.2|7160.2|7162.5|7160.5|7165.2|7163.2|7161.5|7159.5|224
1637182800000|2021-11-17 21:00:00|7164.6|7160.6|7161.9|7157.9|7164.8|7160.8|7161.1|7157.1|0
1637183100000|2021-11-17 21:05:00|7162.2|7158.2|7158.2|7154.2|7162.7|7158.7|7158.2|7154.2|0
1637183400000|2021-11-17 21:10:00|7158.3|7154.3|7162.3|7158.3|7163.5|7159.5|7158.3|7154.3|0
1637183700000|2021-11-17 21:15:00|7162.7|7158.7|7161.9|7157.9|7162.7|7158.7|7160.5|7156.5|0
1637184000000|2021-11-17 21:20:00|7162|7158|7161.6|7157.6|7163.5|7159.5|7161.1|7157.1|0
1637184300000|2021-11-17 21:25:00|7161.9|7157.9|7161.9|7157.9|7162.2|7158.2|7161.1|7157.1|0
1637184600000|2021-11-17 21:30:00|7161.6|7157.6|7161.6|7157.6|7162|7158|7161.6|7157.6|0
1637184900000|2021-11-17 21:35:00|7161.9|7157.9|7162.6|7158.6|7162.8|7158.8|7161.6|7157.6|0
1637185200000|2021-11-17 21:40:00|7162.7|7158.7|7162.6|7158.6|7163|7159|7162.1|7158.1|0
1637185500000|2021-11-17 21:45:00|7162.4|7158.4|7162.9|7158.9|7162.9|7158.9|7162.4|7158.4|0
1637185800000|2021-11-17 21:50:00|7162.6|7158.6|7161.9|7157.9|7162.6|7158.6|7161.9|7157.9|0
1637186100000|2021-11-17 21:55:00|7162.3|7158.3|7162.3|7158.3|7162.5|7158.5|7161.9|7157.9|0
1637186400000|2021-11-17 22:00:00|7162.2|7158.2|7162.3|7158.3|7162.3|7158.3|7162.2|7158.2|0
1637186700000|2021-11-17 22:05:00|7162.2|7158.2|7162.6|7158.6|7162.6|7158.6|7162.2|7158.2|0
1637187000000|2021-11-17 22:10:00|7162.3|7158.3|7162|7158|7162.6|7158.6|7162|7158|0
1637187300000|2021-11-17 22:15:00|7162.3|7158.3|7162.2|7158.2|7162.6|7158.6|7162.2|7158.2|0
1637187600000|2021-11-17 22:20:00|7162.1|7158.1|7162|7158|7162.2|7158.2|7162|7158|0
1637187900000|2021-11-17 22:25:00|7161.9|7157.9|7162.1|7158.1|7162.1|7158.1|7161.8|7157.8|0
1637188200000|2021-11-17 22:30:00|7162.2|7158.2|7162|7158|7162.2|7158.2|7162|7158|0
1637188500000|2021-11-17 22:35:00|7161.8|7157.8|7161.8|7157.8|7161.8|7157.8|7161.7|7157.7|0
1637189100000|2021-11-17 22:45:00|7161.6|7157.6|7161.5|7157.5|7161.6|7157.6|7161.3|7157.3|0
1637189400000|2021-11-17 22:50:00|7161.6|7157.6|7161.6|7157.6|7161.8|7157.8|7161.5|7157.5|0
1637189700000|2021-11-17 22:55:00|7161.7|7157.7|7161.4|7157.4|7161.7|7157.7|7161.4|7157.4|0
1637190000000|2021-11-17 23:00:00|7161.5|7157.5|7163.9|7159.9|7164.2|7160.2|7161.5|7157.5|0
1637190300000|2021-11-17 23:05:00|7164.1|7160.1|7162.5|7158.5|7164.1|7160.1|7162.5|7158.5|0
1637190600000|2021-11-17 23:10:00|7162.6|7158.6|7160.6|7156.6|7163|7159|7160.6|7156.6|0
1637190900000|2021-11-17 23:15:00|7160.7|7156.7|7162|7158|7162|7158|7160.6|7156.6|0
1637191200000|2021-11-17 23:20:00|7162.1|7158.1|7161.7|7157.7|7162.8|7158.8|7161.2|7157.2|0
1637191500000|2021-11-17 23:25:00|7161.6|7157.6|7164.2|7160.2|7164.5|7160.5|7161.2|7157.2|0
1637191800000|2021-11-17 23:30:00|7164.3|7160.3|7164.4|7160.4|7164.9|7160.9|7162.7|7158.7|0
1637192100000|2021-11-17 23:35:00|7164.5|7160.5|7165.2|7161.2|7165.2|7161.2|7164.4|7160.4|0
1637192400000|2021-11-17 23:40:00|7165|7161|7166.4|7162.4|7166.4|7162.4|7164.4|7160.4|0
1637192700000|2021-11-17 23:45:00|7166.3|7162.3|7165.3|7161.3|7166.4|7162.4|7165.3|7161.3|0
1637193000000|2021-11-17 23:50:00|7165.6|7161.6|7166.1|7162.1|7166.4|7162.4|7165.6|7161.6|0
1637193300000|2021-11-17 23:55:00|7166.2|7162.2|7166.7|7162.7|7166.9|7162.9|7165.4|7161.4|0
1637193600000|2021-11-18 00:00:00|7166.6|7162.6|7167.5|7163.5|7167.8|7163.8|7165.3|7161.3|0
1637193900000|2021-11-18 00:05:00|7167.4|7163.4|7167.2|7163.2|7168.3|7164.3|7166.7|7162.7|0
1637194200000|2021-11-18 00:10:00|7166.9|7162.9|7165.6|7161.6|7167.5|7163.5|7165.2|7161.2|0
1637194500000|2021-11-18 00:15:00|7165.7|7161.7|7162.8|7159.8|7166|7162.1|7159.9|7156.9|0
1637194800000|2021-11-18 00:20:00|7162.6|7159.6|7163.2|7160.2|7164.4|7161.4|7162|7159|0
1637195100000|2021-11-18 00:25:00|7163.7|7160.7|7163.7|7160.7|7164.4|7161.4|7162.9|7159.9|0
1637195400000|2021-11-18 00:30:00|7163.6|7160.6|7163.6|7160.6|7164.5|7161.5|7162.1|7159.1|0
1637195700000|2021-11-18 00:35:00|7163.3|7160.3|7165.9|7162.9|7165.9|7162.9|7162.8|7159.8|0
1637196000000|2021-11-18 00:40:00|7165.6|7162.6|7163.3|7160.3|7165.6|7162.6|7162.9|7159.9|0
1637196300000|2021-11-18 00:45:00|7163.4|7160.4|7164.9|7161.9|7166.6|7163.6|7163.4|7160.4|0
1637196600000|2021-11-18 00:50:00|7165|7162|7165.6|7162.6|7165.7|7162.7|7163.4|7160.4|0
1637196900000|2021-11-18 00:55:00|7165.3|7162.3|7164.8|7161.8|7165.6|7162.6|7164.8|7161.8|0
1637197200000|2021-11-18 01:00:00|7165.1|7162.1|7163.3|7160.3|7165.6|7162.6|7163.3|7160.3|0
1637197500000|2021-11-18 01:05:00|7163.2|7160.2|7164|7161|7164.1|7161.1|7162.5|7159.5|0
1637197800000|2021-11-18 01:10:00|7163.9|7160.9|7162.5|7159.5|7164.8|7161.8|7162.5|7159.5|0
1637198100000|2021-11-18 01:15:00|7162.2|7159.2|7161.8|7158.8|7162.2|7159.2|7160.2|7157.2|0
1637198400000|2021-11-18 01:20:00|7161.7|7158.7|7160.3|7157.3|7163.3|7160.3|7160.3|7157.3|0
1637198700000|2021-11-18 01:25:00|7160.2|7157.2|7161.8|7158.8|7162.6|7159.6|7160.2|7157.2|0
1637199000000|2021-11-18 01:30:00|7161.7|7158.7|7161.8|7158.8|7161.8|7158.8|7159.5|7156.5|0
1637199300000|2021-11-18 01:35:00|7161.5|7158.5|7160.7|7157.7|7161.8|7158.8|7160.3|7157.3|0
1637199600000|2021-11-18 01:40:00|7160.8|7157.8|7159.5|7156.5|7161.9|7158.9|7158.8|7155.8|0
1637199900000|2021-11-18 01:45:00|7159.3|7156.3|7159.6|7156.6|7161.1|7158.1|7158.1|7155.1|0
1637200200000|2021-11-18 01:50:00|7159.4|7156.4|7158.6|7155.6|7160.3|7157.3|7157.3|7154.3|0
1637200500000|2021-11-18 01:55:00|7159.3|7156.3|7158.6|7155.6|7160.1|7157.1|7158.6|7155.6|0
1637200800000|2021-11-18 02:00:00|7158.9|7155.9|7160.2|7157.2|7160.9|7157.9|7158.2|7155.2|0
1637201100000|2021-11-18 02:05:00|7160.4|7157.4|7156.5|7153.5|7160.9|7157.9|7156.5|7153.5|0
1637201400000|2021-11-18 02:10:00|7156.4|7153.4|7156.3|7153.3|7157.3|7154.3|7155.1|7152.1|0
1637201700000|2021-11-18 02:15:00|7155.6|7152.6|7156.2|7153.2|7156.3|7153.3|7154.6|7151.6|0
1637202000000|2021-11-18 02:20:00|7155.9|7152.9|7156.2|7153.2|7156.2|7153.2|7155.4|7152.4|0
1637202300000|2021-11-18 02:25:00|7155.9|7152.9|7157.9|7154.9|7158.5|7155.5|7155.5|7152.5|0
1637202600000|2021-11-18 02:30:00|7158.6|7155.6|7158|7155|7159.8|7156.8|7157.9|7154.9|0
1637202900000|2021-11-18 02:35:00|7158.3|7155.3|7160.4|7157.4|7161.1|7158.1|7158|7155|0
1637203200000|2021-11-18 02:40:00|7160.3|7157.3|7158.9|7155.9|7160.4|7157.4|7158.8|7155.8|0
1637203500000|2021-11-18 02:45:00|7158.8|7155.8|7158.8|7155.8|7159.6|7156.6|7158.7|7155.7|0
1637203800000|2021-11-18 02:50:00|7158.5|7155.5|7158|7155|7158.5|7155.5|7158|7155|0
1637204100000|2021-11-18 02:55:00|7157.7|7154.7|7157.2|7154.2|7157.7|7154.7|7156.5|7153.5|0
1637204400000|2021-11-18 03:00:00|7156.9|7153.9|7157.2|7154.2|7157.2|7154.2|7155.6|7152.6|0
1637204700000|2021-11-18 03:05:00|7157|7154|7157.2|7154.2|7158|7155|7156.8|7153.8|0
1637205000000|2021-11-18 03:10:00|7157.1|7154.1|7156.4|7153.4|7157.2|7154.2|7156.4|7153.4|0
1637205300000|2021-11-18 03:15:00|7156.5|7153.5|7156.3|7153.3|7157.2|7154.2|7156.3|7153.3|0
1637205600000|2021-11-18 03:20:00|7156.4|7153.4|7156.3|7153.3|7157.8|7154.8|7156.3|7153.3|0
1637205900000|2021-11-18 03:25:00|7156.4|7153.4|7157.8|7154.8|7157.9|7154.9|7156.3|7153.3|0
1637206200000|2021-11-18 03:30:00|7157.6|7154.6|7157.1|7154.1|7158.6|7155.6|7157.1|7154.1|0
1637206500000|2021-11-18 03:35:00|7157.4|7154.4|7157.9|7154.9|7158.7|7155.7|7157.2|7154.2|0
1637206800000|2021-11-18 03:40:00|7157.6|7154.6|7158.7|7155.7|7158.7|7155.7|7157.1|7154.1|0
1637207100000|2021-11-18 03:45:00|7158.4|7155.4|7160.3|7157.3|7160.3|7157.3|7158|7155|0
1637207400000|2021-11-18 03:50:00|7160.2|7157.2|7159.6|7156.6|7160.4|7157.4|7159.5|7156.5|0
1637207700000|2021-11-18 03:55:00|7159.9|7156.9|7158.8|7155.8|7160.3|7157.3|7158.8|7155.8|0
1637208000000|2021-11-18 04:00:00|7159.1|7156.1|7159.6|7156.6|7159.6|7156.6|7158.8|7155.8|0
1637208300000|2021-11-18 04:05:00|7159.7|7156.7|7159.7|7156.7|7159.9|7156.9|7159.5|7156.5|0
1637208600000|2021-11-18 04:10:00|7160.5|7157.5|7159.6|7156.6|7160.5|7157.5|7159.6|7156.6|0
1637208900000|2021-11-18 04:15:00|7159.7|7156.7|7161.2|7158.2|7161.2|7158.2|7159.6|7156.6|0
1637209200000|2021-11-18 04:20:00|7160.9|7157.9|7161.2|7158.2|7161.3|7158.3|7160.5|7157.5|0
1637209500000|2021-11-18 04:25:00|7161.1|7158.1|7161.2|7158.2|7161.3|7158.3|7161.1|7158.1|0
1637209800000|2021-11-18 04:30:00|7160.9|7157.9|7161.3|7158.3|7161.3|7158.3|7160.5|7157.5|0
1637210100000|2021-11-18 04:35:00|7161.2|7158.2|7162|7159|7162|7159|7161.2|7158.2|0
1637210400000|2021-11-18 04:40:00|7161.7|7158.7|7161.2|7158.2|7161.7|7158.7|7161.2|7158.2|0
1637210700000|2021-11-18 04:45:00|7161.3|7158.3|7161.3|7158.3|7161.3|7158.3|7161.3|7158.3|0
1637211000000|2021-11-18 04:50:00|7161.6|7158.6|7162.1|7159.1|7162.1|7159.1|7161.3|7158.3|0
1637211300000|2021-11-18 04:55:00|7162|7159|7162.2|7159.2|7162.9|7159.9|7161.3|7158.3|0
1637211600000|2021-11-18 05:00:00|7162.3|7159.3|7165.3|7162.3|7165.3|7162.3|7162.2|7159.2|0
1637211900000|2021-11-18 05:05:00|7165.2|7162.2|7167.4|7164.4|7168.3|7165.3|7164.5|7161.5|0
1637212200000|2021-11-18 05:10:00|7167.3|7164.3|7166.7|7163.7|7167.3|7164.3|7165.2|7162.2|0
1637212500000|2021-11-18 05:15:00|7166.8|7163.8|7165.1|7162.1|7167.5|7164.5|7164.4|7161.4|0
1637212800000|2021-11-18 05:20:00|7165.2|7162.2|7164.4|7161.4|7165.9|7162.9|7164.4|7161.4|0
1637213100000|2021-11-18 05:25:00|7164.7|7161.7|7164.4|7161.4|7165.2|7162.2|7164.4|7161.4|0
1637213400000|2021-11-18 05:30:00|7164.7|7161.7|7166|7163|7166|7163|7164.4|7161.4|0
1637213700000|2021-11-18 05:35:00|7166.3|7163.3|7165.9|7162.9|7166.7|7163.7|7165.2|7162.2|0
1637214000000|2021-11-18 05:40:00|7166.2|7163.2|7165.2|7162.2|7166.7|7163.7|7165.2|7162.2|0
1637214300000|2021-11-18 05:45:00|7165.1|7162.1|7164.4|7161.4|7165.2|7162.2|7163.6|7160.6|0
1637214600000|2021-11-18 05:50:00|7164.3|7161.3|7162.8|7159.8|7164.7|7161.7|7162.8|7159.8|0
1637214900000|2021-11-18 05:55:00|7162.7|7159.7|7162.8|7159.8|7163.6|7160.6|7162.1|7159.1|0
1637215200000|2021-11-18 06:00:00|7162.7|7159.7|7162.9|7159.9|7163.7|7160.7|7162.1|7159.1|0
1637215500000|2021-11-18 06:05:00|7162.8|7159.8|7162.2|7159.2|7162.9|7159.9|7161.4|7158.4|0
1637215800000|2021-11-18 06:10:00|7162.1|7159.1|7162.1|7159.1|7162.9|7159.9|7161.7|7158.7|0
1637216100000|2021-11-18 06:15:00|7162.9|7159.9|7163.6|7160.6|7163.6|7160.6|7162.9|7159.9|0
1637216400000|2021-11-18 06:20:00|7163.5|7160.5|7162.9|7159.9|7163.7|7160.7|7162.9|7159.9|0
1637216700000|2021-11-18 06:25:00|7163.2|7160.2|7163.7|7160.7|7163.7|7160.7|7162.9|7159.9|0
1637217000000|2021-11-18 06:30:00|7163.6|7160.6|7162.2|7159.2|7163.7|7160.7|7162.2|7159.2|0
1637217300000|2021-11-18 06:35:00|7162.3|7159.3|7162.3|7159.3|7163|7160|7162.2|7159.2|0
1637217600000|2021-11-18 06:40:00|7162.6|7159.6|7163|7160|7163.2|7160.2|7162.6|7159.6|0
1637217900000|2021-11-18 06:45:00|7162.9|7159.9|7162.1|7159.1|7162.9|7159.9|7162.1|7159.1|0
1637218200000|2021-11-18 06:50:00|7162|7159|7162|7159|7162.1|7159.1|7161.3|7158.3|0
1637218500000|2021-11-18 06:55:00|7162.1|7159.1|7162.2|7159.2|7162.5|7159.5|7161.4|7158.4|0
1637218800000|2021-11-18 07:00:00|7162.3|7159.3|7161.2|7159.2|7165|7163|7158|7156|286
1637219100000|2021-11-18 07:05:00|7161.5|7159.5|7161.2|7159.2|7162.5|7160.5|7160.2|7158.2|162
1637219400000|2021-11-18 07:10:00|7161.5|7159.5|7163.7|7161.7|7163.7|7161.7|7161.2|7159.2|72
1637219700000|2021-11-18 07:15:00|7163.5|7161.5|7163.2|7161.2|7163.7|7161.7|7163.2|7161.2|26
1637220000000|2021-11-18 07:20:00|7163.5|7161.5|7164|7162|7164.5|7162.5|7162.7|7160.7|71
1637220300000|2021-11-18 07:25:00|7164.2|7162.2|7163.7|7161.7|7164.7|7162.7|7163.5|7161.5|78
1637220600000|2021-11-18 07:30:00|7163.5|7161.5|7162.2|7160.2|7164.2|7162.2|7162|7160|73
1637220900000|2021-11-18 07:35:00|7162.5|7160.5|7160.7|7158.7|7162.7|7160.7|7160.7|7158.7|58
1637221200000|2021-11-18 07:40:00|7160.5|7158.5|7162.7|7160.7|7164|7162|7159.7|7157.7|62
1637221500000|2021-11-18 07:45:00|7162.5|7160.5|7163.2|7161.2|7164|7162|7162|7160|34
1637221800000|2021-11-18 07:50:00|7163.5|7161.5|7163|7161|7164|7162|7162.2|7160.2|25
1637222100000|2021-11-18 07:55:00|7162.7|7160.7|7162.2|7160.2|7165.2|7163.2|7162.2|7160.2|97
1637222400000|2021-11-18 08:00:00|7161.7|7160.7|7158.7|7157.7|7163.2|7162.2|7156|7155|917
1637222700000|2021-11-18 08:05:00|7158.5|7157.5|7165.2|7164.2|7165.5|7164.5|7157.7|7156.7|325
1637223000000|2021-11-18 08:10:00|7165|7164|7163.7|7162.7|7166.5|7165.5|7161.7|7160.7|327
1637223300000|2021-11-18 08:15:00|7164|7163|7165.2|7164.2|7167.5|7166.5|7163.5|7162.5|602
1637223600000|2021-11-18 08:20:00|7165.5|7164.5|7168.7|7167.7|7170.7|7169.7|7164.2|7163.2|303
1637223900000|2021-11-18 08:25:00|7169|7168|7172.7|7171.7|7173|7172|7167.7|7166.7|384
1637224200000|2021-11-18 08:30:00|7172.5|7171.5|7174|7173|7175|7174|7170.7|7169.7|420
1637224500000|2021-11-18 08:35:00|7174.2|7173.2|7175.7|7174.7|7176|7175|7172|7171|374
1637224800000|2021-11-18 08:40:00|7175.5|7174.5|7172|7171|7175.5|7174.5|7167.2|7166.2|431
1637225100000|2021-11-18 08:45:00|7171.7|7170.7|7170.7|7169.7|7173.2|7172.2|7168.5|7167.5|147
1637225400000|2021-11-18 08:50:00|7171|7170|7172.5|7171.5|7173.2|7172.2|7169.7|7168.7|297
1637225700000|2021-11-18 08:55:00|7172.7|7171.7|7175.7|7174.7|7177|7176|7171.7|7170.7|197
1637226000000|2021-11-18 09:00:00|7176|7175|7178.5|7177.5|7180|7179|7173.2|7172.2|237
1637226300000|2021-11-18 09:05:00|7178.7|7177.7|7181.7|7180.7|7183|7182|7177.5|7176.5|2250
1637226600000|2021-11-18 09:10:00|7182|7181|7182|7181|7184.5|7183.5|7181.2|7180.2|509
1637226900000|2021-11-18 09:15:00|7181.7|7180.7|7179|7178|7183.2|7182.2|7179|7178|190
1637227200000|2021-11-18 09:20:00|7179.2|7178.2|7181.2|7180.2|7182|7181|7179|7178|78
1637227500000|2021-11-18 09:25:00|7181|7180|7183.2|7182.2|7184|7183|7180.7|7179.7|192
1637227800000|2021-11-18 09:30:00|7183|7182|7180.7|7179.7|7183|7182|7180|7179|346
1637228100000|2021-11-18 09:35:00|7181|7180|7181.7|7180.7|7182.7|7181.7|7179.5|7178.5|708
1637228400000|2021-11-18 09:40:00|7182|7181|7177|7176|7182.5|7181.5|7176.7|7175.7|3138
1637228700000|2021-11-18 09:45:00|7176.7|7175.7|7175.2|7174.2|7177.5|7176.5|7174|7173|3767
1637229000000|2021-11-18 09:50:00|7175|7174|7172.5|7171.5|7175.2|7174.2|7171|7170|145
1637229300000|2021-11-18 09:55:00|7172.2|7171.2|7170.5|7169.5|7174.2|7173.2|7170.2|7169.2|98
1637229600000|2021-11-18 10:00:00|7170.2|7169.2|7169.5|7168.5|7173|7172|7169.2|7168.2|245
1637229900000|2021-11-18 10:05:00|7169.7|7168.7|7169.7|7168.7|7170.7|7169.7|7168.5|7167.5|161
1637230200000|2021-11-18 10:10:00|7169.5|7168.5|7167.5|7166.5|7169.7|7168.7|7167.5|7166.5|146
1637230500000|2021-11-18 10:15:00|7167.2|7166.2|7166.7|7165.7|7167.5|7166.5|7165.5|7164.5|131
1637230800000|2021-11-18 10:20:00|7167|7166|7163.5|7162.5|7168.7|7167.7|7163.5|7162.5|263
1637231100000|2021-11-18 10:25:00|7163.3|7162.3|7165|7164|7165.3|7164.3|7161.3|7160.3|210
1637231400000|2021-11-18 10:30:00|7164.8|7163.8|7163|7162|7164.8|7163.8|7162.3|7161.3|472
1637231700000|2021-11-18 10:35:00|7163.3|7162.3|7163.3|7162.3|7164.3|7163.3|7160.8|7159.8|859
1637232000000|2021-11-18 10:40:00|7163|7162|7160.5|7159.5|7163.8|7162.8|7159.3|7158.3|9407
1637232300000|2021-11-18 10:45:00|7160.8|7159.8|7159.5|7158.5|7161|7160|7158.3|7157.3|46
1637232600000|2021-11-18 10:50:00|7159.3|7158.3|7159.8|7158.8|7159.8|7158.8|7157.3|7156.3|959
1637232900000|2021-11-18 10:55:00|7159.5|7158.5|7163.5|7162.5|7165.3|7164.3|7158.8|7157.8|149
1637233200000|2021-11-18 11:00:00|7163.3|7162.3|7166|7165|7167.3|7166.3|7162|7161|317
1637233500000|2021-11-18 11:05:00|7166.3|7165.3|7167.3|7166.3|7167.3|7166.3|7164.5|7163.5|563
1637233800000|2021-11-18 11:10:00|7167.5|7166.5|7170.3|7169.3|7170.3|7169.3|7166.3|7165.3|163
1637234100000|2021-11-18 11:15:00|7170|7169|7171|7170|7171.3|7170.3|7168.5|7167.5|242
1637234400000|2021-11-18 11:20:00|7171.3|7170.3|7168.3|7167.3|7173|7172|7167.8|7166.8|112
1637234700000|2021-11-18 11:25:00|7168.5|7167.5|7170.3|7169.3|7171.3|7170.3|7168.3|7167.3|59
1637235000000|2021-11-18 11:30:00|7170|7169|7169|7168|7170.3|7169.3|7167.8|7166.8|161
1637235300000|2021-11-18 11:35:00|7169.3|7168.3|7170|7169|7170.3|7169.3|7167.3|7166.3|1155
1637235600000|2021-11-18 11:40:00|7170.3|7169.3|7168.8|7167.8|7170.8|7169.8|7168.3|7167.3|126
1637235900000|2021-11-18 11:45:00|7168.5|7167.5|7167.5|7166.5|7169.3|7168.3|7166.8|7165.8|115
1637236200000|2021-11-18 11:50:00|7167.3|7166.3|7166.5|7165.5|7169.3|7168.3|7165|7164|69
1637236500000|2021-11-18 11:55:00|7166.3|7165.3|7165|7164|7166.5|7165.5|7165|7164|71
1637236800000|2021-11-18 12:00:00|7165.5|7164.5|7163.5|7162.5|7166.8|7165.8|7162.3|7161.3|53
1637237100000|2021-11-18 12:05:00|7163.3|7162.3|7162.3|7161.3|7164.3|7163.3|7161.5|7160.5|94
1637237400000|2021-11-18 12:10:00|7162|7161|7163.5|7162.5|7165.3|7164.3|7161.5|7160.5|45
1637237700000|2021-11-18 12:15:00|7163.8|7162.8|7167.5|7166.5|7167.5|7166.5|7163.8|7162.8|1412
1637238000000|2021-11-18 12:20:00|7167.8|7166.8|7169.3|7168.3|7169.8|7168.8|7167.5|7166.5|83
1637238300000|2021-11-18 12:25:00|7169|7168|7170|7169|7170|7169|7167.8|7166.8|47
1637238600000|2021-11-18 12:30:00|7169.8|7168.8|7170.3|7169.3|7172.8|7171.8|7169.8|7168.8|89
1637238900000|2021-11-18 12:35:00|7170|7169|7167|7166|7171.3|7170.3|7166.8|7165.8|60
1637239200000|2021-11-18 12:40:00|7167.3|7166.3|7166.5|7165.5|7167.5|7166.5|7164.3|7163.3|112
1637239500000|2021-11-18 12:45:00|7166.8|7165.8|7169.8|7168.8|7169.8|7168.8|7165|7164|46
1637239800000|2021-11-18 12:50:00|7170|7169|7168.3|7167.3|7170.3|7169.3|7166.8|7165.8|80
1637240100000|2021-11-18 12:55:00|7168.5|7167.5|7164.8|7163.8|7169.8|7168.8|7164.5|7163.5|108
1637240400000|2021-11-18 13:00:00|7164.5|7163.5|7167|7166|7167.8|7166.8|7163.8|7162.8|153
1637240700000|2021-11-18 13:05:00|7166.8|7165.8|7169|7168|7170|7169|7165.8|7164.8|100
1637241000000|2021-11-18 13:10:00|7168.8|7167.8|7165.8|7164.8|7169.3|7168.3|7165.3|7164.3|2066
1637241300000|2021-11-18 13:15:00|7165.5|7164.5|7163|7162|7166|7165|7163|7162|171
1637241600000|2021-11-18 13:20:00|7163.3|7162.3|7164|7163|7166|7165|7163.3|7162.3|90
1637241900000|2021-11-18 13:25:00|7164.3|7163.3|7164.3|7163.3|7164.8|7163.8|7162.8|7161.8|92
1637242200000|2021-11-18 13:30:00|7164|7163|7166|7165|7166.3|7165.3|7162.8|7161.8|168
1637242500000|2021-11-18 13:35:00|7166.3|7165.3|7165.5|7164.5|7166.5|7165.5|7164.3|7163.3|117
1637242800000|2021-11-18 13:40:00|7165.8|7164.8|7163|7162|7166.3|7165.3|7160.8|7159.8|77
1637243100000|2021-11-18 13:45:00|7163.3|7162.3|7160.5|7159.5|7165|7164|7160.5|7159.5|145
1637243400000|2021-11-18 13:50:00|7160.8|7159.8|7158.8|7157.8|7161|7160|7158.8|7157.8|279
1637243700000|2021-11-18 13:55:00|7159|7158|7158.3|7157.3|7160|7159|7157.8|7156.8|132
1637244000000|2021-11-18 14:00:00|7158.5|7157.5|7159.3|7158.3|7161.5|7160.5|7158.3|7157.3|313
1637244300000|2021-11-18 14:05:00|7159.5|7158.5|7157.3|7156.3|7160.3|7159.3|7156.8|7155.8|305
1637244600000|2021-11-18 14:10:00|7157.5|7156.5|7161.3|7160.3|7161.5|7160.5|7157.3|7156.3|251
1637244900000|2021-11-18 14:15:00|7161|7160|7161.5|7160.5|7162.5|7161.5|7160.5|7159.5|148
1637245200000|2021-11-18 14:20:00|7161.3|7160.3|7155.5|7154.5|7161.5|7160.5|7155.3|7154.3|195
1637245500000|2021-11-18 14:25:00|7155.3|7154.3|7159.8|7158.8|7160.3|7159.3|7154.8|7153.8|481
1637245800000|2021-11-18 14:30:00|7159.3|7158.3|7155.3|7154.3|7159.5|7158.5|7154.8|7153.8|299
1637246100000|2021-11-18 14:35:00|7155|7154|7153.5|7152.5|7155|7154|7150|7149|1422
1637246400000|2021-11-18 14:40:00|7153.8|7152.8|7151.8|7150.8|7157.3|7156.3|7151.8|7150.8|517
1637246700000|2021-11-18 14:45:00|7151.5|7150.5|7154.5|7153.5|7156.8|7155.8|7151|7150|219
1637247000000|2021-11-18 14:50:00|7154.3|7153.3|7147.8|7146.8|7154.3|7153.3|7147.8|7146.8|315
1637247300000|2021-11-18 14:55:00|7148.3|7147.3|7153.8|7152.8|7153.8|7152.8|7147.3|7146.3|240
1637247600000|2021-11-18 15:00:00|7153.3|7152.3|7152.5|7151.5|7155.8|7154.8|7152.3|7151.3|209
1637247900000|2021-11-18 15:05:00|7152.3|7151.3|7145.8|7144.8|7152.8|7151.8|7145.8|7144.8|228
1637248200000|2021-11-18 15:10:00|7146.4|7145.4|7143.6|7142.6|7146.4|7145.4|7140.4|7139.4|485
1637248500000|2021-11-18 15:15:00|7143.4|7142.4|7140.4|7139.4|7145.4|7144.4|7140.1|7139.1|1527
1637248800000|2021-11-18 15:20:00|7139.9|7138.9|7140.4|7139.4|7142.1|7141.1|7137.1|7136.1|2277
1637249100000|2021-11-18 15:25:00|7140.6|7139.6|7141.1|7140.1|7145.6|7144.6|7139.9|7138.9|353
1637249400000|2021-11-18 15:30:00|7140.9|7139.9|7140.9|7139.9|7142.9|7141.9|7136.4|7135.4|962
1637249700000|2021-11-18 15:35:00|7141.6|7140.6|7139.4|7138.4|7142.6|7141.6|7138.4|7137.4|295
1637250000000|2021-11-18 15:40:00|7139.9|7138.9|7139.9|7138.9|7143.4|7142.4|7139.4|7138.4|293
1637250300000|2021-11-18 15:45:00|7140.1|7139.1|7142.6|7141.6|7143.4|7142.4|7140.1|7139.1|182
1637250600000|2021-11-18 15:50:00|7142.4|7141.4|7144.9|7143.9|7146.6|7145.6|7141.6|7140.6|199
1637250900000|2021-11-18 15:55:00|7144.6|7143.6|7146.4|7145.4|7146.9|7145.9|7144.4|7143.4|383
1637251200000|2021-11-18 16:00:00|7146.1|7145.1|7141.1|7140.1|7146.9|7145.9|7140.9|7139.9|586
1637251500000|2021-11-18 16:05:00|7141.4|7140.4|7144.4|7143.4|7147.9|7146.9|7141.4|7140.4|659
1637251800000|2021-11-18 16:10:00|7143.9|7142.9|7141.4|7140.4|7145.6|7144.6|7141.4|7140.4|225
1637252100000|2021-11-18 16:15:00|7142.1|7141.1|7145.1|7144.1|7146.9|7145.9|7142.1|7141.1|288
1637252400000|2021-11-18 16:20:00|7145.4|7144.4|7148.1|7147.1|7148.4|7147.4|7145.1|7144.1|335
1637252700000|2021-11-18 16:25:00|7147.9|7146.9|7143.1|7142.1|7149.1|7148.1|7142.9|7141.9|2637
1637253000000|2021-11-18 16:30:00|7143.6|7141.6|7141.1|7139.1|7148.6|7146.6|7139.9|7137.9|2123
1637253300000|2021-11-18 16:35:00|7141.6|7139.6|7149.1|7147.1|7150.4|7148.4|7141.6|7139.6|1198
1637253600000|2021-11-18 16:40:00|7149.4|7147.4|7150.4|7148.4|7151.1|7149.1|7148.9|7146.9|1196
1637253900000|2021-11-18 16:45:00|7150.9|7148.9|7150.4|7148.4|7150.9|7148.9|7148.9|7146.9|247
1637254200000|2021-11-18 16:50:00|7150.6|7148.6|7150.4|7148.4|7151.9|7149.9|7149.9|7147.9|94
1637254500000|2021-11-18 16:55:00|7149.9|7147.9|7150.4|7148.4|7152.9|7150.9|7149.9|7147.9|701
1637254800000|2021-11-18 17:00:00|7150.6|7148.6|7153.6|7151.6|7154.4|7152.4|7150.6|7148.6|440
1637255100000|2021-11-18 17:05:00|7153.9|7151.9|7151.4|7149.4|7153.9|7151.9|7150.9|7148.9|134
1637255400000|2021-11-18 17:10:00|7151.6|7149.6|7152.1|7150.1|7152.6|7150.6|7151.4|7149.4|85
1637255700000|2021-11-18 17:15:00|7151.9|7149.9|7152.6|7150.6|7153.4|7151.4|7150.9|7148.9|231
1637256000000|2021-11-18 17:20:00|7152.9|7150.9|7154.4|7152.4|7154.4|7152.4|7152.4|7150.4|95
1637256300000|2021-11-18 17:25:00|7154.1|7152.1|7155.1|7153.1|7155.9|7153.9|7154.1|7152.1|66
1637256600000|2021-11-18 17:30:00|7155.4|7153.4|7154.4|7152.4|7156.4|7154.4|7154.4|7152.4|28
1637256900000|2021-11-18 17:35:00|7154.6|7152.6|7152.1|7150.1|7154.9|7152.9|7151.4|7149.4|28
1637257200000|2021-11-18 17:40:00|7152.4|7150.4|7152.1|7150.1|7152.6|7150.6|7149.4|7147.4|386
1637257500000|2021-11-18 17:45:00|7152.4|7150.4|7150.1|7148.1|7152.6|7150.6|7149.9|7147.9|20
1637257800000|2021-11-18 17:50:00|7150.4|7148.4|7149.1|7147.1|7150.9|7148.9|7147.6|7145.6|7
1637258100000|2021-11-18 17:55:00|7148.9|7146.9|7149.6|7147.6|7150.1|7148.1|7146.4|7144.4|188
1637258400000|2021-11-18 18:00:00|7149.4|7147.4|7150.4|7148.4|7150.4|7148.4|7148.1|7146.1|12
1637258700000|2021-11-18 18:05:00|7150.1|7148.1|7149.4|7147.4|7151.6|7149.6|7149.4|7147.4|29
1637259000000|2021-11-18 18:10:00|7150.4|7148.4|7151.9|7149.9|7152.4|7150.4|7150.4|7148.4|32
1637259300000|2021-11-18 18:15:00|7151.6|7149.6|7148.4|7146.4|7152.1|7150.1|7148.4|7146.4|22
1637259600000|2021-11-18 18:20:00|7148.6|7146.6|7149.6|7147.6|7149.9|7147.9|7147.6|7145.6|31
1637259900000|2021-11-18 18:25:00|7149.9|7147.9|7148.6|7146.6|7150.9|7148.9|7147.1|7145.1|38
1637260200000|2021-11-18 18:30:00|7148.4|7146.4|7149.6|7147.6|7150.1|7148.1|7147.4|7145.4|106
1637260500000|2021-11-18 18:35:00|7149.4|7147.4|7148.1|7146.1|7149.9|7147.9|7148.1|7146.1|33
1637260800000|2021-11-18 18:40:00|7147.9|7145.9|7149.6|7147.6|7150.1|7148.1|7147.9|7145.9|11
1637261100000|2021-11-18 18:45:00|7149.9|7147.9|7150.6|7148.6|7151.1|7149.1|7149.6|7147.6|15
1637261400000|2021-11-18 18:50:00|7150.4|7148.4|7148.4|7146.4|7150.9|7148.9|7148.4|7146.4|69
1637261700000|2021-11-18 18:55:00|7148.6|7146.6|7149.4|7147.4|7149.9|7147.9|7148.4|7146.4|19
1637262000000|2021-11-18 19:00:00|7148.6|7146.6|7149.1|7147.1|7149.6|7147.6|7146.6|7144.6|29
1637262300000|2021-11-18 19:05:00|7149.4|7147.4|7148.6|7146.6|7150.4|7148.4|7148.6|7146.6|93
1637262600000|2021-11-18 19:10:00|7148.9|7146.9|7148.4|7146.4|7149.1|7147.1|7147.4|7145.4|19
1637262900000|2021-11-18 19:15:00|7148.6|7146.6|7147.6|7145.6|7148.6|7146.6|7147.4|7145.4|13
1637263200000|2021-11-18 19:20:00|7147.4|7145.4|7145.9|7143.9|7147.6|7145.6|7145.9|7143.9|38
1637263500000|2021-11-18 19:25:00|7146.4|7144.4|7144.1|7142.1|7146.4|7144.4|7143.1|7141.1|55
1637263800000|2021-11-18 19:30:00|7143.9|7141.9|7145.9|7143.9|7145.9|7143.9|7142.4|7140.4|34
1637264100000|2021-11-18 19:35:00|7145.4|7143.4|7146.1|7144.1|7146.9|7144.9|7144.6|7142.6|6
1637264400000|2021-11-18 19:40:00|7145.9|7143.9|7146.4|7144.4|7147.4|7145.4|7145.6|7143.6|8
1637264700000|2021-11-18 19:45:00|7146.1|7144.1|7148.4|7146.4|7148.6|7146.6|7146.1|7144.1|2
1637265000000|2021-11-18 19:50:00|7148.1|7146.1|7149.9|7147.9|7150.1|7148.1|7147.6|7145.6|22
1637265300000|2021-11-18 19:55:00|7149.6|7147.6|7150.9|7148.9|7150.9|7148.9|7148.9|7146.9|26
1637265600000|2021-11-18 20:00:00|7150.6|7148.6|7148.1|7146.1|7150.6|7148.6|7148.1|7146.1|19
1637265900000|2021-11-18 20:05:00|7148.4|7146.4|7150.1|7148.1|7150.9|7148.9|7147.6|7145.6|12
1637266200000|2021-11-18 20:10:00|7149.9|7147.9|7149.4|7147.4|7150.4|7148.4|7148.4|7146.4|6
1637266500000|2021-11-18 20:15:00|7149.6|7147.6|7147.6|7145.6|7149.9|7147.9|7147.1|7145.1|4
1637266800000|2021-11-18 20:20:00|7147.9|7145.9|7149.4|7147.4|7150.1|7148.1|7147.9|7145.9|6
1637267100000|2021-11-18 20:25:00|7149.6|7147.6|7150.4|7148.4|7150.4|7148.4|7149.6|7147.6|6
1637267400000|2021-11-18 20:30:00|7149.9|7147.9|7149.1|7147.1|7150.6|7148.6|7148.4|7146.4|23
1637267700000|2021-11-18 20:35:00|7149.4|7147.4|7148.1|7146.1|7150.6|7148.6|7147.9|7145.9|22
1637268000000|2021-11-18 20:40:00|7147.9|7145.9|7148.4|7146.4|7149.1|7147.1|7146.9|7144.9|58
1637268300000|2021-11-18 20:45:00|7148.1|7146.1|7149.1|7147.1|7150.9|7148.9|7148.1|7146.1|42
1637268600000|2021-11-18 20:50:00|7148.9|7146.9|7147.9|7145.9|7151.1|7149.1|7146.4|7144.4|193
1637268900000|2021-11-18 20:55:00|7147.6|7145.6|7153.1|7151.1|7153.6|7151.6|7147.6|7145.6|86
1637269200000|2021-11-18 21:00:00|7153.4|7149.4|7153.5|7149.5|7157.3|7153.3|7152.9|7148.9|0
1637269500000|2021-11-18 21:05:00|7153.2|7149.2|7153.9|7149.9|7156.1|7152.1|7153.2|7149.2|0
1637269800000|2021-11-18 21:10:00|7153.8|7149.8|7149.1|7145.1|7153.9|7149.9|7148.3|7144.3|0
1637270100000|2021-11-18 21:15:00|7149.4|7145.4|7152.8|7148.8|7152.8|7148.8|7149.4|7145.4|0
1637270400000|2021-11-18 21:20:00|7152.5|7148.5|7153.3|7149.3|7153.3|7149.3|7152.4|7148.4|0
1637270700000|2021-11-18 21:25:00|7153.4|7149.4|7154.7|7150.7|7154.7|7150.7|7153.4|7149.4|0
1637271000000|2021-11-18 21:30:00|7154.3|7150.3|7155|7151|7155|7151|7154.3|7150.3|0
1637271300000|2021-11-18 21:35:00|7155.1|7151.1|7156.2|7152.2|7156.2|7152.2|7154.8|7150.8|0
1637271600000|2021-11-18 21:40:00|7156|7152|7155.8|7151.8|7156.1|7152.1|7155.8|7151.8|0
1637271900000|2021-11-18 21:45:00|7156.1|7152.1|7157.2|7153.2|7157.2|7153.2|7155.8|7151.8|0
1637272200000|2021-11-18 21:50:00|7157.1|7153.1|7159.1|7155.1|7159.8|7155.8|7156.9|7152.9|0
1637272500000|2021-11-18 21:55:00|7159.2|7155.2|7157.8|7153.8|7159.8|7155.8|7157.3|7153.3|0
1637272800000|2021-11-18 22:00:00|7158|7154|7158.2|7154.2|7158.2|7154.2|7158|7154|0
1637273100000|2021-11-18 22:05:00|7157.6|7153.6|7157.5|7153.5|7157.8|7153.8|7157.5|7153.5|0
1637273400000|2021-11-18 22:10:00|7157.4|7153.4|7157.6|7153.6|7157.8|7153.8|7157.4|7153.4|0
1637273700000|2021-11-18 22:15:00|7157.5|7153.5|7157.5|7153.5|7157.5|7153.5|7157.5|7153.5|0
1637274000000|2021-11-18 22:20:00|7157.6|7153.6|7157.4|7153.4|7157.6|7153.6|7157.4|7153.4|0
1637274300000|2021-11-18 22:25:00|7157.3|7153.3|7156.9|7152.9|7157.3|7153.3|7156.9|7152.9|0
1637274900000|2021-11-18 22:35:00|7157.1|7153.1|7156.9|7152.9|7157.1|7153.1|7156.9|7152.9|0
1637275200000|2021-11-18 22:40:00|7157|7153|7156.9|7152.9|7157|7153|7156.9|7152.9|0
1637275500000|2021-11-18 22:45:00|7156.7|7152.7|7157.4|7153.4|7157.4|7153.4|7156.7|7152.7|0
1637275800000|2021-11-18 22:50:00|7157.3|7153.3|7157.7|7153.7|7157.7|7153.7|7157.3|7153.3|0
1637276100000|2021-11-18 22:55:00|7157.6|7153.6|7157.4|7153.4|7157.7|7153.7|7157.3|7153.3|0
1637276400000|2021-11-18 23:00:00|7157.5|7153.5|7154.2|7150.2|7158.8|7154.8|7154.2|7150.2|0
1637276700000|2021-11-18 23:05:00|7154.4|7150.4|7157.1|7153.1|7157.1|7153.1|7154.4|7150.4|0
1637277000000|2021-11-18 23:10:00|7157.5|7153.5|7158.2|7154.2|7158.6|7154.6|7157.1|7153.1|0
1637277300000|2021-11-18 23:15:00|7158.5|7154.5|7159.8|7155.8|7160.4|7156.4|7158.2|7154.2|0
1637277600000|2021-11-18 23:20:00|7160.1|7156.1|7158.5|7154.5|7160.1|7156.1|7157.8|7153.8|0
1637277900000|2021-11-18 23:25:00|7158.1|7154.1|7158.5|7154.5|7158.7|7154.7|7157.3|7153.3|0
1637278200000|2021-11-18 23:30:00|7158.6|7154.6|7157.4|7153.4|7158.9|7154.9|7157.4|7153.4|0
1637278500000|2021-11-18 23:35:00|7157.3|7153.3|7156.6|7152.6|7157.4|7153.4|7156.6|7152.6|0
1637278800000|2021-11-18 23:40:00|7156.7|7152.7|7156.6|7152.6|7157.4|7153.4|7155.9|7151.9|0
1637279100000|2021-11-18 23:45:00|7156.7|7152.7|7159.2|7155.2|7159.6|7155.6|7156.7|7152.7|0
1637279400000|2021-11-18 23:50:00|7159.6|7155.6|7158.5|7154.5|7159.9|7155.9|7158.5|7154.5|0
1637279700000|2021-11-18 23:55:00|7158.4|7154.4|7156.9|7152.9|7158.5|7154.5|7156.9|7152.9|0
1637280000000|2021-11-19 00:00:00|7156.6|7152.6|7158.1|7154.1|7158.1|7154.1|7155.8|7151.8|0
1637280300000|2021-11-19 00:05:00|7158.4|7154.4|7160.8|7156.8|7160.8|7156.8|7158.4|7154.4|0
1637280600000|2021-11-19 00:10:00|7160.7|7156.7|7157.7|7153.7|7160.7|7156.7|7157.7|7153.7|0
1637280900000|2021-11-19 00:15:00|7157.5|7153.5|7154.7|7151.7|7157.5|7153.9|7153.9|7150.9|0
1637281200000|2021-11-19 00:20:00|7154.6|7151.6|7153.2|7150.2|7154.8|7151.8|7153.2|7150.2|0
1637281500000|2021-11-19 00:25:00|7153.3|7150.3|7155.5|7152.5|7155.5|7152.5|7153.1|7150.1|0
1637281800000|2021-11-19 00:30:00|7155.6|7152.6|7155.6|7152.6|7157.1|7154.1|7155.5|7152.5|0
1637282100000|2021-11-19 00:35:00|7155.5|7152.5|7155.6|7152.6|7155.6|7152.6|7154|7151|0
1637282400000|2021-11-19 00:40:00|7155.4|7152.4|7154|7151|7155.6|7152.6|7154|7151|0
1637282700000|2021-11-19 00:45:00|7154.1|7151.1|7154.8|7151.8|7155.5|7152.5|7154.1|7151.1|0
1637283000000|2021-11-19 00:50:00|7155|7152|7155.7|7152.7|7156.4|7153.4|7155|7152|0
1637283300000|2021-11-19 00:55:00|7155.8|7152.8|7154.9|7151.9|7156.4|7153.4|7154.1|7151.1|0
1637283600000|2021-11-19 01:00:00|7154.7|7151.7|7154|7151|7154.9|7151.9|7151.8|7148.8|0
1637283900000|2021-11-19 01:05:00|7153.7|7150.7|7151.4|7148.4|7153.7|7150.7|7151|7148|0
1637284200000|2021-11-19 01:10:00|7151.3|7148.3|7153.9|7150.9|7153.9|7150.9|7150.8|7147.8|0
1637284500000|2021-11-19 01:15:00|7153.7|7150.7|7154.7|7151.7|7154.7|7151.7|7151.6|7148.6|0
1637284800000|2021-11-19 01:20:00|7154.5|7151.5|7154.8|7151.8|7155.5|7152.5|7153.9|7150.9|0
1637285100000|2021-11-19 01:25:00|7154.7|7151.7|7153.9|7150.9|7154.7|7151.7|7153.9|7150.9|0
1637285400000|2021-11-19 01:30:00|7153.6|7150.6|7154.5|7151.5|7154.7|7151.7|7153.1|7150.1|0
1637285700000|2021-11-19 01:35:00|7154.6|7151.6|7153.9|7150.9|7155.4|7152.4|7153.9|7150.9|0
1637286000000|2021-11-19 01:40:00|7154.2|7151.2|7153.2|7150.2|7154.7|7151.7|7153.2|7150.2|0
1637286300000|2021-11-19 01:45:00|7152.9|7149.9|7162.8|7159.8|7164.1|7161.1|7152.4|7149.4|0
1637286600000|2021-11-19 01:50:00|7163|7160|7163.9|7160.9|7164.7|7161.7|7160.9|7157.9|0
1637286900000|2021-11-19 01:55:00|7163.7|7160.7|7160.7|7157.7|7164|7161|7160.7|7157.7|0
1637287200000|2021-11-19 02:00:00|7160.8|7157.8|7160.7|7157.7|7161.5|7158.5|7159.9|7156.9|0
1637287500000|2021-11-19 02:05:00|7161|7158|7161.4|7158.4|7161.8|7158.8|7160|7157|0
1637287800000|2021-11-19 02:10:00|7161.5|7158.5|7163.9|7160.9|7163.9|7160.9|7160.7|7157.7|0
1637288100000|2021-11-19 02:15:00|7164|7161|7160.7|7157.7|7164.2|7161.2|7160.2|7157.2|0
1637288400000|2021-11-19 02:20:00|7160.8|7157.8|7162.2|7159.2|7163|7160|7160.3|7157.3|0
1637288700000|2021-11-19 02:25:00|7162.4|7159.4|7165|7162|7165.4|7162.4|7162.2|7159.2|0
1637289000000|2021-11-19 02:30:00|7165.1|7162.1|7166.4|7163.4|7168|7165|7164.6|7161.6|0
1637289300000|2021-11-19 02:35:00|7166.6|7163.6|7168.9|7165.9|7168.9|7165.9|7166.5|7163.5|0
1637289600000|2021-11-19 02:40:00|7168.8|7165.8|7168.2|7165.2|7168.9|7165.9|7167.7|7164.7|0
1637289900000|2021-11-19 02:45:00|7168.1|7165.1|7169|7166|7169.7|7166.7|7168.1|7165.1|0
1637290200000|2021-11-19 02:50:00|7168.9|7165.9|7168.1|7165.1|7169|7166|7168.1|7165.1|0
1637290500000|2021-11-19 02:55:00|7168|7165|7169.2|7166.2|7169.2|7166.2|7168|7165|0
1637290800000|2021-11-19 03:00:00|7168.9|7165.9|7168.3|7165.3|7170.4|7167.4|7168|7165|0
1637291100000|2021-11-19 03:05:00|7168.2|7165.2|7169.6|7166.6|7169.6|7166.6|7168|7165|0
1637291400000|2021-11-19 03:10:00|7169.5|7166.5|7172.2|7169.2|7172.2|7169.2|7169.2|7166.2|0
1637291700000|2021-11-19 03:15:00|7171.9|7168.9|7171.4|7168.4|7172.2|7169.2|7170.6|7167.6|0
1637292000000|2021-11-19 03:20:00|7171.5|7168.5|7171.4|7168.4|7172.2|7169.2|7170.6|7167.6|0
1637292300000|2021-11-19 03:25:00|7171.3|7168.3|7170.6|7167.6|7171.3|7168.3|7169.8|7166.8|0
1637292600000|2021-11-19 03:30:00|7170.5|7167.5|7167.3|7164.3|7170.5|7167.5|7167.3|7164.3|0
1637292900000|2021-11-19 03:35:00|7167.6|7164.6|7167.2|7164.2|7168|7165|7166.4|7163.4|0
1637293200000|2021-11-19 03:40:00|7167.3|7164.3|7167.3|7164.3|7167.3|7164.3|7165.7|7162.7|0
1637293500000|2021-11-19 03:45:00|7167.5|7164.5|7168.8|7165.8|7169.1|7166.1|7167.5|7164.5|0
1637293800000|2021-11-19 03:50:00|7168.6|7165.6|7169.4|7166.4|7169.7|7166.7|7168.2|7165.2|0
1637294100000|2021-11-19 03:55:00|7169.5|7166.5|7169.4|7166.4|7170.5|7167.5|7169.4|7166.4|0
1637294400000|2021-11-19 04:00:00|7169.3|7166.3|7170.1|7167.1|7170.2|7167.2|7168.6|7165.6|0
1637294700000|2021-11-19 04:05:00|7170.2|7167.2|7171|7168|7171|7168|7170.1|7167.1|0
1637295000000|2021-11-19 04:10:00|7171.1|7168.1|7171|7168|7171.1|7168.1|7170.2|7167.2|0
1637295300000|2021-11-19 04:15:00|7171.1|7168.1|7170.3|7167.3|7171.1|7168.1|7170.3|7167.3|0
1637295600000|2021-11-19 04:20:00|7171|7168|7170.2|7167.2|7171.1|7168.1|7169.5|7166.5|0
1637295900000|2021-11-19 04:25:00|7170.1|7167.1|7170.2|7167.2|7170.3|7167.3|7169.8|7166.8|0
1637296200000|2021-11-19 04:30:00|7170.5|7167.5|7170.2|7167.2|7171|7168|7169.7|7166.7|0
1637296500000|2021-11-19 04:35:00|7170.1|7167.1|7170.1|7167.1|7170.5|7167.5|7170.1|7167.1|0
1637296800000|2021-11-19 04:40:00|7170.2|7167.2|7170.9|7167.9|7171|7168|7170.1|7167.1|0
1637297100000|2021-11-19 04:45:00|7171|7168|7171|7168|7171.7|7168.7|7170.2|7167.2|0
1637297400000|2021-11-19 04:50:00|7170.9|7167.9|7170|7167|7170.9|7167.9|7170|7167|0
1637297700000|2021-11-19 04:55:00|7170.1|7167.1|7170.5|7167.5|7170.8|7167.8|7170|7167|0
1637298000000|2021-11-19 05:00:00|7170|7167|7170.9|7167.9|7170.9|7167.9|7170|7167|0
1637298300000|2021-11-19 05:05:00|7171.2|7168.2|7171.6|7168.6|7171.6|7168.6|7170.8|7167.8|0
1637298600000|2021-11-19 05:10:00|7171.5|7168.5|7169.9|7166.9|7171.5|7168.5|7169.5|7166.5|0
1637298900000|2021-11-19 05:15:00|7170|7167|7169.9|7166.9|7170.7|7167.7|7169.8|7166.8|0
1637299200000|2021-11-19 05:20:00|7169.8|7166.8|7170.9|7167.9|7171.3|7168.3|7169|7166|0
1637299500000|2021-11-19 05:25:00|7171.1|7168.1|7170.8|7167.8|7171.4|7168.4|7170.5|7167.5|0
1637299800000|2021-11-19 05:30:00|7170.7|7167.7|7170.5|7167.5|7171.2|7168.2|7170.4|7167.4|0
1637300100000|2021-11-19 05:35:00|7170.4|7167.4|7171.3|7168.3|7172|7169|7170.4|7167.4|0
1637300400000|2021-11-19 05:40:00|7171.6|7168.6|7170.6|7167.6|7172.1|7169.1|7170.5|7167.5|0
1637300700000|2021-11-19 05:45:00|7170.7|7167.7|7170.5|7167.5|7172.1|7169.1|7170.5|7167.5|0
1637301000000|2021-11-19 05:50:00|7170.4|7167.4|7169.7|7166.7|7172.1|7169.1|7169.7|7166.7|0
1637301300000|2021-11-19 05:55:00|7169.8|7166.8|7168.2|7165.2|7169.8|7166.8|7168.2|7165.2|0
1637301600000|2021-11-19 06:00:00|7168.1|7165.1|7168.9|7165.9|7169.6|7166.6|7168.1|7165.1|0
1637301900000|2021-11-19 06:05:00|7168.8|7165.8|7168.8|7165.8|7169.6|7166.6|7168.1|7165.1|0
1637302200000|2021-11-19 06:10:00|7169|7166|7171.2|7168.2|7171.2|7168.2|7168.8|7165.8|0
1637302500000|2021-11-19 06:15:00|7171|7168|7170.3|7167.3|7171.2|7168.2|7169.5|7166.5|0
1637302800000|2021-11-19 06:20:00|7170.4|7167.4|7171|7168|7171.8|7168.8|7170.3|7167.3|0
1637303100000|2021-11-19 06:25:00|7171.2|7168.2|7172.6|7169.6|7172.6|7169.6|7171.2|7168.2|0
1637303400000|2021-11-19 06:30:00|7172.9|7169.9|7173.2|7170.2|7174.1|7171.1|7172.9|7169.9|0
1637303700000|2021-11-19 06:35:00|7173.1|7170.1|7173|7170|7173.2|7170.2|7172.3|7169.3|0
1637304000000|2021-11-19 06:40:00|7173.1|7170.1|7173|7170|7173.7|7170.7|7172.3|7169.3|0
1637304300000|2021-11-19 06:45:00|7172.9|7169.9|7172.3|7169.3|7172.9|7169.9|7172.2|7169.2|0
1637304600000|2021-11-19 06:50:00|7172|7169|7172.3|7169.3|7173.1|7170.1|7171.5|7168.5|0
1637304900000|2021-11-19 06:55:00|7172.5|7169.5|7171.9|7168.9|7173.1|7170.1|7171.5|7168.5|0
1637305200000|2021-11-19 07:00:00|7172|7169|7171.1|7169.1|7172.3|7169.9|7167.1|7165.1|238
1637305500000|2021-11-19 07:05:00|7170.9|7168.9|7173.6|7171.6|7175.4|7173.4|7169.9|7167.9|189
1637305800000|2021-11-19 07:10:00|7173.9|7171.9|7174.1|7172.1|7174.9|7172.9|7172.6|7170.6|100
1637306100000|2021-11-19 07:15:00|7173.9|7171.9|7174.4|7172.4|7175.9|7173.9|7171.9|7169.9|91
1637306400000|2021-11-19 07:20:00|7174.1|7172.1|7175.1|7173.1|7176.9|7174.9|7173.6|7171.6|80
1637306700000|2021-11-19 07:25:00|7174.9|7172.9|7181.1|7179.1|7181.4|7179.4|7174.9|7172.9|298
1637307000000|2021-11-19 07:30:00|7181.4|7179.4|7185.9|7183.9|7185.9|7183.9|7179.1|7177.1|250
1637307300000|2021-11-19 07:35:00|7186.9|7184.9|7183.6|7181.6|7186.9|7184.9|7182.4|7180.4|159
1637307600000|2021-11-19 07:40:00|7183.4|7181.4|7182.9|7180.9|7183.9|7181.9|7182.4|7180.4|65
1637307900000|2021-11-19 07:45:00|7182.4|7180.4|7185.4|7183.4|7185.4|7183.4|7182.4|7180.4|87
1637308200000|2021-11-19 07:50:00|7185.1|7183.1|7180.9|7178.9|7185.1|7183.1|7180.6|7178.6|54
1637308500000|2021-11-19 07:55:00|7180.4|7178.4|7172.1|7170.1|7182.1|7180.1|7171.4|7169.4|324
1637308800000|2021-11-19 08:00:00|7171.6|7170.6|7178.1|7177.1|7178.9|7177.9|7171.1|7170.1|1274
1637309100000|2021-11-19 08:05:00|7177.6|7176.6|7170.1|7169.1|7177.6|7176.6|7169.1|7168.1|928
1637309400000|2021-11-19 08:10:00|7170.4|7169.4|7171.1|7170.1|7173.9|7172.9|7164.4|7163.4|543
1637309700000|2021-11-19 08:15:00|7170.4|7169.4|7170.6|7169.6|7174.4|7173.4|7169.4|7168.4|426
1637310000000|2021-11-19 08:20:00|7170.9|7169.9|7179.6|7178.6|7179.6|7178.6|7170.6|7169.6|431
1637310300000|2021-11-19 08:25:00|7179.4|7178.4|7183.1|7182.1|7183.9|7182.9|7176.9|7175.9|462
1637310600000|2021-11-19 08:30:00|7182.9|7181.9|7176.6|7175.6|7184.4|7183.4|7175.1|7174.1|420
1637310900000|2021-11-19 08:35:00|7176.4|7175.4|7176.9|7175.9|7177.6|7176.6|7172.9|7171.9|309
1637311200000|2021-11-19 08:40:00|7176.8|7175.8|7176.5|7175.5|7177.5|7176.5|7173.5|7172.5|233
1637311500000|2021-11-19 08:45:00|7176.3|7175.3|7175|7174|7178.8|7177.8|7173.8|7172.8|175
1637311800000|2021-11-19 08:50:00|7175.3|7174.3|7176.3|7175.3|7176.8|7175.8|7172.8|7171.8|308
1637312100000|2021-11-19 08:55:00|7176|7175|7175|7174|7176|7175|7173.3|7172.3|252
1637312400000|2021-11-19 09:00:00|7174.8|7173.8|7178.3|7177.3|7178.3|7177.3|7174.5|7173.5|340
1637312700000|2021-11-19 09:05:00|7178|7177|7179.3|7178.3|7179.3|7178.3|7174.5|7173.5|310
1637313000000|2021-11-19 09:10:00|7179|7178|7176.8|7175.8|7180.3|7179.3|7176.8|7175.8|430
1637313300000|2021-11-19 09:15:00|7176.5|7175.5|7176.8|7175.8|7178.8|7177.8|7174.8|7173.8|459
1637313600000|2021-11-19 09:20:00|7177|7176|7176.8|7175.8|7178.8|7177.8|7176.3|7175.3|350
1637313900000|2021-11-19 09:25:00|7177|7176|7159.8|7158.8|7179.3|7178.3|7159.8|7158.8|1080
1637314200000|2021-11-19 09:30:00|7159.5|7158.5|7152|7151|7159.5|7158.5|7140.5|7139.5|1701
1637314500000|2021-11-19 09:35:00|7151.8|7150.8|7132.5|7131.5|7151.8|7150.8|7132.5|7131.5|1111
1637314800000|2021-11-19 09:40:00|7131.5|7130.5|7123|7122|7134.8|7133.8|7116.3|7115.3|1582
1637315100000|2021-11-19 09:45:00|7123.3|7122.3|7132.5|7131.5|7144.3|7143.3|7123.3|7122.3|1124
1637315400000|2021-11-19 09:50:00|7132|7131|7129.3|7128.3|7139.5|7138.5|7129.3|7128.3|634
1637315700000|2021-11-19 09:55:00|7128.8|7127.8|7121|7120|7133.8|7132.8|7118.8|7117.8|738
1637316000000|2021-11-19 10:00:00|7121.3|7120.3|7116.5|7115.5|7124.8|7123.8|7114.5|7113.5|1557
1637316300000|2021-11-19 10:05:00|7116.8|7115.8|7106.3|7105.3|7117.3|7116.3|7100|7099|1238
1637316600000|2021-11-19 10:10:00|7106|7105|7104.3|7103.3|7107.8|7106.8|7094.3|7093.3|857
1637316900000|2021-11-19 10:15:00|7104.5|7103.5|7112|7111|7118.5|7117.5|7102|7101|1434
1637317200000|2021-11-19 10:20:00|7111.5|7110.5|7117.5|7116.5|7129.3|7128.3|7108.8|7107.8|930
1637317500000|2021-11-19 10:25:00|7117.8|7116.8|7124.3|7123.3|7130.3|7129.3|7117.8|7116.8|516
1637317800000|2021-11-19 10:30:00|7124|7123|7117.5|7116.5|7125.5|7124.5|7114.5|7113.5|674
1637318100000|2021-11-19 10:35:00|7117.3|7116.3|7124.5|7123.5|7125.5|7124.5|7113.8|7112.8|486
1637318400000|2021-11-19 10:40:00|7124.8|7123.8|7126.8|7125.8|7133.5|7132.5|7123.5|7122.5|432
1637318700000|2021-11-19 10:45:00|7126.5|7125.5|7128.5|7127.5|7131.5|7130.5|7122.8|7121.8|801
1637319000000|2021-11-19 10:50:00|7129|7128|7137|7136|7139|7138|7121.5|7120.5|2690
1637319300000|2021-11-19 10:55:00|7136.5|7135.5|7139.5|7138.5|7143.8|7142.8|7131.5|7130.5|1528
1637319600000|2021-11-19 11:00:00|7139.8|7138.8|7129|7128|7146.3|7145.3|7128.5|7127.5|5394
1637319900000|2021-11-19 11:05:00|7128.8|7127.8|7124.5|7123.5|7130.3|7129.3|7120.8|7119.8|2323
1637320200000|2021-11-19 11:10:00|7124.3|7123.3|7125|7124|7133.5|7132.5|7123|7122|1234
1637320500000|2021-11-19 11:15:00|7125.3|7124.3|7134.5|7133.5|7137.5|7136.5|7124|7123|399
1637320800000|2021-11-19 11:20:00|7134.8|7133.8|7121.8|7120.8|7135|7134|7120.8|7119.8|590
1637321100000|2021-11-19 11:25:00|7121.5|7120.5|7124|7123|7127.5|7126.5|7120.5|7119.5|248
1637321400000|2021-11-19 11:30:00|7124.3|7123.3|7114.8|7113.8|7126|7125|7112.8|7111.8|458
1637321700000|2021-11-19 11:35:00|7115|7114|7108|7107|7118.5|7117.5|7108|7107|425
1637322000000|2021-11-19 11:40:00|7108.3|7107.3|7109.5|7108.5|7111.3|7110.3|7100.8|7099.8|729
1637322300000|2021-11-19 11:45:00|7109.3|7108.3|7099.5|7098.5|7109.8|7108.8|7099.5|7098.5|349
1637322600000|2021-11-19 11:50:00|7099.3|7098.3|7099|7098|7106.5|7105.5|7096|7095|680
1637322900000|2021-11-19 11:55:00|7099.3|7098.3|7097|7096|7101.3|7100.3|7094.8|7093.8|506
1637323200000|2021-11-19 12:00:00|7097.5|7096.5|7092.3|7091.3|7099.5|7098.5|7089|7088|1072
1637323500000|2021-11-19 12:05:00|7092|7091|7104.5|7103.5|7106.3|7105.3|7092|7091|517
1637323800000|2021-11-19 12:10:00|7104.3|7103.3|7096|7095|7104.3|7103.3|7095.5|7094.5|357
1637324100000|2021-11-19 12:15:00|7096.3|7095.3|7091.8|7090.8|7097.3|7096.3|7089.5|7088.5|391
1637324400000|2021-11-19 12:20:00|7091.5|7090.5|7090.5|7089.5|7092.8|7091.8|7089|7088|397
1637324700000|2021-11-19 12:25:00|7090.3|7089.3|7091.8|7090.8|7093|7092|7087.3|7086.3|403
1637325000000|2021-11-19 12:30:00|7091.5|7090.5|7090.5|7089.5|7091.5|7090.5|7086.3|7085.3|588
1637325300000|2021-11-19 12:35:00|7090.8|7089.8|7087.8|7086.8|7097.5|7096.5|7085.3|7084.3|402
1637325600000|2021-11-19 12:40:00|7087.3|7086.3|7078.3|7077.3|7089.3|7088.3|7077.3|7076.3|438
1637325900000|2021-11-19 12:45:00|7078.5|7077.5|7079.3|7078.3|7081.3|7080.3|7068.8|7067.8|610
1637326200000|2021-11-19 12:50:00|7079.5|7078.5|7071.5|7070.5|7080|7079|7069.3|7068.3|470
1637326500000|2021-11-19 12:55:00|7071.8|7070.8|7080.5|7079.5|7080.5|7079.5|7070.3|7069.3|610
1637326800000|2021-11-19 13:00:00|7081|7080|7074.8|7073.8|7081.5|7080.5|7074.3|7073.3|616
1637327100000|2021-11-19 13:05:00|7074.5|7073.5|7077.5|7076.5|7080|7079|7074|7073|479
1637327400000|2021-11-19 13:10:00|7077.3|7076.3|7076.8|7075.8|7081|7080|7074.3|7073.3|631
1637327700000|2021-11-19 13:15:00|7077|7076|7072|7071|7077|7076|7070|7069|268
1637328000000|2021-11-19 13:20:00|7072.3|7071.3|7084.3|7083.3|7084.3|7083.3|7072|7071|634
1637328300000|2021-11-19 13:25:00|7084|7083|7090|7089|7093|7092|7084|7083|548
1637328600000|2021-11-19 13:30:00|7090.3|7089.3|7077.5|7076.5|7091|7090|7076|7075|509
1637328900000|2021-11-19 13:35:00|7077.3|7076.3|7083|7082|7083.8|7082.8|7076.5|7075.5|360
1637329200000|2021-11-19 13:40:00|7083.3|7082.3|7087.3|7086.3|7090.3|7089.3|7083|7082|1312
1637329500000|2021-11-19 13:45:00|7087.5|7086.5|7085.3|7084.3|7093.5|7092.5|7085|7084|392
1637329800000|2021-11-19 13:50:00|7085|7084|7085.5|7084.5|7087.3|7086.3|7082|7081|281
1637330100000|2021-11-19 13:55:00|7085.8|7084.8|7086|7085|7087.5|7086.5|7084.8|7083.8|211
1637330400000|2021-11-19 14:00:00|7085.8|7084.8|7075.8|7074.8|7085.8|7084.8|7075.8|7074.8|384
1637330700000|2021-11-19 14:05:00|7076|7075|7080.3|7079.3|7083.3|7082.3|7076|7075|1397
1637331000000|2021-11-19 14:10:00|7080.5|7079.5|7101.3|7100.3|7107|7106|7077.8|7076.8|1707
1637331300000|2021-11-19 14:15:00|7101|7100|7113.5|7112.5|7121.8|7120.8|7099.3|7098.3|1611
1637331600000|2021-11-19 14:20:00|7114|7113|7109.5|7108.5|7119|7118|7107|7106|1376
1637331900000|2021-11-19 14:25:00|7109.8|7108.8|7108.3|7107.3|7112.5|7111.5|7106|7105|1053
1637332200000|2021-11-19 14:30:00|7108|7107|7098.5|7097.5|7110.3|7109.3|7095.5|7094.5|1090
1637332500000|2021-11-19 14:35:00|7098.8|7097.8|7100.5|7099.5|7103.3|7102.3|7095.8|7094.8|894
1637332800000|2021-11-19 14:40:00|7100.8|7099.8|7108.8|7107.8|7109.3|7108.3|7098|7097|879
1637333100000|2021-11-19 14:45:00|7109.3|7108.3|7114|7113|7114|7113|7106.3|7105.3|853
1637333400000|2021-11-19 14:50:00|7114.5|7113.5|7117|7116|7117.8|7116.8|7110.3|7109.3|701
1637333700000|2021-11-19 14:55:00|7116.8|7115.8|7122.3|7121.3|7123|7122|7112.8|7111.8|1279
1637334000000|2021-11-19 15:00:00|7122|7121|7110|7109|7122|7121|7108.5|7107.5|708
1637334300000|2021-11-19 15:05:00|7109.8|7108.8|7112|7111|7115.3|7114.3|7107.3|7106.3|426
1637334600000|2021-11-19 15:10:00|7111.8|7110.8|7111.5|7110.5|7113|7112|7105.3|7104.3|512
1637334900000|2021-11-19 15:15:00|7111.3|7110.3|7106.5|7105.5|7111.3|7110.3|7103.3|7102.3|600
1637335200000|2021-11-19 15:20:00|7106.3|7105.3|7104|7103|7107|7106|7102.3|7101.3|347
1637335500000|2021-11-19 15:25:00|7104.3|7103.3|7095.8|7094.8|7107.8|7106.8|7095.8|7094.8|452
1637335800000|2021-11-19 15:30:00|7095.5|7094.5|7099|7098|7102|7101|7094|7093|368
1637336100000|2021-11-19 15:35:00|7098.8|7097.8|7100.8|7099.8|7103.8|7102.8|7097.5|7096.5|308
1637336400000|2021-11-19 15:40:00|7100.3|7099.3|7102.5|7101.5|7103.3|7102.3|7097.8|7096.8|362
1637336700000|2021-11-19 15:45:00|7102.3|7101.3|7106.8|7105.8|7106.8|7105.8|7100.5|7099.5|406
1637337000000|2021-11-19 15:50:00|7107.5|7106.5|7105.8|7104.8|7112|7111|7105|7104|351
1637337300000|2021-11-19 15:55:00|7106|7105|7098.8|7097.8|7107|7106|7098.8|7097.8|510
1637337600000|2021-11-19 16:00:00|7099|7098|7105|7104|7105.8|7104.8|7097.8|7096.8|378
1637337900000|2021-11-19 16:05:00|7105.3|7104.3|7105|7104|7108|7107|7102.3|7101.3|293
1637338200000|2021-11-19 16:10:00|7104.8|7103.8|7109.3|7108.3|7109.8|7108.8|7104.3|7103.3|373
1637338500000|2021-11-19 16:15:00|7109.5|7108.5|7115|7114|7115.3|7114.3|7109.3|7108.3|376
1637338800000|2021-11-19 16:20:00|7115.3|7114.3|7117.5|7116.5|7119.8|7118.8|7114.8|7113.8|647
1637339100000|2021-11-19 16:25:00|7117.3|7116.3|7118.3|7117.3|7119.8|7118.8|7114.5|7113.5|761
1637339400000|2021-11-19 16:30:00|7117.2|7115.2|7111.9|7109.9|7121.4|7119.4|7111.2|7109.2|2728
1637339700000|2021-11-19 16:35:00|7112.2|7110.2|7115.2|7113.2|7116.2|7114.2|7112.2|7110.2|981
1637340000000|2021-11-19 16:40:00|7115.4|7113.4|7113.2|7111.2|7115.4|7113.4|7112.7|7110.7|353
1637340300000|2021-11-19 16:45:00|7112.9|7110.9|7113.2|7111.2|7114.7|7112.7|7112.7|7110.7|103
1637340600000|2021-11-19 16:50:00|7112.9|7110.9|7109.9|7107.9|7114.2|7112.2|7109.4|7107.4|229
1637340900000|2021-11-19 16:55:00|7110.2|7108.2|7111.9|7109.9|7113.4|7111.4|7109.2|7107.2|1141
1637341200000|2021-11-19 17:00:00|7112.2|7110.2|7111.7|7109.7|7113.2|7111.2|7111.4|7109.4|101
1637341500000|2021-11-19 17:05:00|7111.9|7109.9|7112.4|7110.4|7113.7|7111.7|7111.7|7109.7|48
1637341800000|2021-11-19 17:10:00|7112.7|7110.7|7114.2|7112.2|7114.4|7112.4|7112.4|7110.4|48
1637342100000|2021-11-19 17:15:00|7114.7|7112.7|7112.2|7110.2|7115.2|7113.2|7111.7|7109.7|114
1637342400000|2021-11-19 17:20:00|7111.9|7109.9|7114.7|7112.7|7114.9|7112.9|7111.9|7109.9|108
1637342700000|2021-11-19 17:25:00|7114.4|7112.4|7115.4|7113.4|7116.7|7114.7|7114.2|7112.2|63
1637343000000|2021-11-19 17:30:00|7115.7|7113.7|7116.7|7114.7|7117.2|7115.2|7115.4|7113.4|30
1637343300000|2021-11-19 17:35:00|7116.9|7114.9|7120.4|7118.4|7120.7|7118.7|7116.7|7114.7|176
1637343600000|2021-11-19 17:40:00|7120.7|7118.7|7119.9|7117.9|7121.2|7119.2|7117.4|7115.4|191
1637343900000|2021-11-19 17:45:00|7120.2|7118.2|7118.2|7116.2|7120.4|7118.4|7117.7|7115.7|45
1637344200000|2021-11-19 17:50:00|7118.4|7116.4|7120.7|7118.7|7120.9|7118.9|7118.2|7116.2|49
1637344500000|2021-11-19 17:55:00|7120.4|7118.4|7117.7|7115.7|7120.7|7118.7|7117.4|7115.4|42
1637344800000|2021-11-19 18:00:00|7117.9|7115.9|7117.7|7115.7|7118.2|7116.2|7116.2|7114.2|60
1637345100000|2021-11-19 18:05:00|7117.9|7115.9|7117.2|7115.2|7119.2|7117.2|7116.7|7114.7|31
1637345400000|2021-11-19 18:10:00|7117.4|7115.4|7113.9|7111.9|7118.2|7116.2|7112.2|7110.2|94
1637345700000|2021-11-19 18:15:00|7114.2|7112.2|7113.7|7111.7|7115.2|7113.2|7111.2|7109.2|74
1637346000000|2021-11-19 18:20:00|7113.4|7111.4|7110.7|7108.7|7113.4|7111.4|7110.2|7108.2|42
1637346300000|2021-11-19 18:25:00|7110.4|7108.4|7103.2|7101.2|7110.4|7108.4|7102.7|7100.7|213
1637346600000|2021-11-19 18:30:00|7102.9|7100.9|7103.2|7101.2|7105.9|7103.9|7102.4|7100.4|46
1637346900000|2021-11-19 18:35:00|7103.4|7101.4|7098.9|7096.9|7103.9|7101.9|7097.7|7095.7|73
1637347200000|2021-11-19 18:40:00|7098.7|7096.7|7100.7|7098.7|7101.2|7099.2|7096.7|7094.7|51
1637347500000|2021-11-19 18:45:00|7100.4|7098.4|7100.4|7098.4|7100.4|7098.4|7097.4|7095.4|59
1637347800000|2021-11-19 18:50:00|7100.2|7098.2|7104.2|7102.2|7104.7|7102.7|7100.2|7098.2|93
1637348100000|2021-11-19 18:55:00|7104.7|7102.7|7105.9|7103.9|7106.7|7104.7|7103.9|7101.9|96
1637348400000|2021-11-19 19:00:00|7106.2|7104.2|7105.4|7103.4|7106.2|7104.2|7104.7|7102.7|52
1637348700000|2021-11-19 19:05:00|7105.2|7103.2|7107.9|7105.9|7108.4|7106.4|7105.2|7103.2|59
1637349000000|2021-11-19 19:10:00|7107.7|7105.7|7107.9|7105.9|7108.9|7106.9|7106.4|7104.4|20
1637349300000|2021-11-19 19:15:00|7108.2|7106.2|7107.7|7105.7|7108.7|7106.7|7106.9|7104.9|27
1637349600000|2021-11-19 19:20:00|7107.9|7105.9|7107.2|7105.2|7108.7|7106.7|7106.4|7104.4|14
1637349900000|2021-11-19 19:25:00|7107.4|7105.4|7103.9|7101.9|7107.9|7105.9|7103.7|7101.7|19
1637350200000|2021-11-19 19:30:00|7104.2|7102.2|7103.4|7101.4|7105.7|7103.7|7101.2|7099.2|81
1637350500000|2021-11-19 19:35:00|7103.2|7101.2|7103.7|7101.7|7105.2|7103.2|7102.4|7100.4|41
1637350800000|2021-11-19 19:40:00|7103.4|7101.4|7103.2|7101.2|7105.2|7103.2|7102.2|7100.2|32
1637351100000|2021-11-19 19:45:00|7102.9|7100.9|7103.2|7101.2|7104.4|7102.4|7102.7|7100.7|35
1637351400000|2021-11-19 19:50:00|7103.4|7101.4|7104.7|7102.7|7104.9|7102.9|7102.4|7100.4|27
1637351700000|2021-11-19 19:55:00|7104.4|7102.4|7102.7|7100.7|7104.7|7102.7|7101.9|7099.9|19
1637352000000|2021-11-19 20:00:00|7102.9|7100.9|7101.7|7099.7|7104.4|7102.4|7101.7|7099.7|88
1637352300000|2021-11-19 20:05:00|7101.9|7099.9|7102.4|7100.4|7102.7|7100.7|7100.9|7098.9|26
1637352600000|2021-11-19 20:10:00|7102.2|7100.2|7100.9|7098.9|7102.4|7100.4|7100.7|7098.7|60
1637352900000|2021-11-19 20:15:00|7100.7|7098.7|7099.9|7097.9|7100.9|7098.9|7097.9|7095.9|84
1637353200000|2021-11-19 20:20:00|7099.7|7097.7|7101.4|7099.4|7101.7|7099.7|7099.2|7097.2|48
1637353500000|2021-11-19 20:25:00|7101.7|7099.7|7100.9|7098.9|7102.2|7100.2|7100.2|7098.2|32
1637353800000|2021-11-19 20:30:00|7100.7|7098.7|7102.2|7100.2|7102.4|7100.4|7100.4|7098.4|15
1637354100000|2021-11-19 20:35:00|7102.4|7100.4|7101.2|7099.2|7103.4|7101.4|7100.4|7098.4|24
1637354400000|2021-11-19 20:40:00|7101.4|7099.4|7099.4|7097.4|7101.4|7099.4|7099.2|7097.2|37
1637354700000|2021-11-19 20:45:00|7099.2|7097.2|7100.4|7098.4|7100.9|7098.9|7098.4|7096.4|75
1637355000000|2021-11-19 20:50:00|7100.2|7098.2|7097.7|7095.7|7100.7|7098.7|7097.4|7095.4|112
1637355300000|2021-11-19 20:55:00|7097.9|7095.9|7105.9|7103.9|7107.7|7105.7|7097.4|7095.4|145
1637355600000|2021-11-19 21:00:00|7109.2|7107.2|7105.6|7101.6|7109.2|7107.2|7104.8|7100.8|0
1637355900000|2021-11-19 21:05:00|7105.9|7101.9|7104.5|7100.5|7108.7|7104.7|7104.2|7100.2|0
1637356200000|2021-11-19 21:10:00|7104.6|7100.6|7107.5|7103.5|7108.2|7104.2|7104.6|7100.6|0
1637356500000|2021-11-19 21:15:00|7107|7103|7106.7|7102.7|7107.8|7103.8|7106.7|7102.7|0
1637356800000|2021-11-19 21:20:00|7106.8|7102.8|7107.5|7103.5|7107.8|7103.8|7106.7|7102.7|0
1637357100000|2021-11-19 21:25:00|7107.6|7103.6|7107.8|7103.8|7109.1|7105.1|7107.6|7103.6|0
1637357400000|2021-11-19 21:30:00|7107.9|7103.9|7108.4|7104.4|7108.5|7104.5|7107.9|7103.9|0
1637357700000|2021-11-19 21:35:00|7108.5|7104.5|7108.4|7104.4|7108.9|7104.9|7107.5|7103.5|0
1637358000000|2021-11-19 21:40:00|7108.1|7104.1|7108.9|7104.9|7108.9|7104.9|7107.8|7103.8|0
1637358300000|2021-11-19 21:45:00|7109|7105|7109.3|7105.3|7110.4|7106.4|7109|7105|0
1637358600000|2021-11-19 21:50:00|7109.2|7105.2|7110|7106|7110.4|7106.4|7108.1|7104.1|0
1637358900000|2021-11-19 21:55:00|7110.1|7106.1|7111.6|7107.6|7112|7108|7109.6|7105.6|0
1637535600000|2021-11-21 23:00:00|7119.7|7115.7|7115.7|7111.7|7120.4|7116.4|7113.8|7109.8|0
1637535900000|2021-11-21 23:05:00|7115.4|7111.4|7116|7112|7118.3|7114.3|7115.4|7111.4|0
1637536200000|2021-11-21 23:10:00|7116.1|7112.1|7111.1|7107.1|7116.4|7112.4|7110|7106|0
1637536500000|2021-11-21 23:15:00|7110.8|7106.8|7109.8|7105.8|7110.8|7106.8|7109.2|7105.2|0
1637536800000|2021-11-21 23:20:00|7109.9|7105.9|7111.4|7107.4|7111.4|7107.4|7109.8|7105.8|0
1637537100000|2021-11-21 23:25:00|7111.1|7107.1|7113.2|7109.2|7113.8|7109.8|7111.1|7107.1|0
1637537400000|2021-11-21 23:30:00|7113.1|7109.1|7111.4|7107.4|7113.6|7109.6|7111|7107|0
1637537700000|2021-11-21 23:35:00|7111.5|7107.5|7112.1|7108.1|7114|7110|7111.5|7107.5|0
1637538000000|2021-11-21 23:40:00|7112.5|7108.5|7109.9|7105.9|7112.9|7108.9|7109.9|7105.9|0
1637538300000|2021-11-21 23:45:00|7110.3|7106.3|7108.7|7104.7|7110.3|7106.3|7107|7103|0
1637538600000|2021-11-21 23:50:00|7108.4|7104.4|7109.9|7105.9|7109.9|7105.9|7108.1|7104.1|0
1637538900000|2021-11-21 23:55:00|7109.8|7105.8|7106.7|7102.7|7109.9|7105.9|7106.2|7102.2|0
1637539200000|2021-11-22 00:00:00|7107|7103|7108|7104|7109.2|7105.2|7103.9|7099.9|0
1637539500000|2021-11-22 00:05:00|7108.2|7104.2|7111.3|7107.3|7111.6|7107.6|7108.2|7104.2|0
1637539800000|2021-11-22 00:10:00|7111.4|7107.4|7113.3|7109.3|7113.8|7109.8|7111.4|7107.4|0
1637540100000|2021-11-22 00:15:00|7112.8|7109.8|7109|7106|7112.8|7109.8|7104.3|7101.3|0
1637540400000|2021-11-22 00:20:00|7109.1|7106.1|7109.5|7106.5|7110.3|7107.3|7108.7|7105.7|0
1637540700000|2021-11-22 00:25:00|7109.2|7106.2|7111.1|7108.1|7111.8|7108.8|7108.8|7105.8|0
1637541000000|2021-11-22 00:30:00|7110.8|7107.8|7111.8|7108.8|7111.9|7108.9|7109.6|7106.6|0
1637541300000|2021-11-22 00:35:00|7111.4|7108.4|7107.4|7104.4|7111.9|7108.9|7106.6|7103.6|0
1637541600000|2021-11-22 00:40:00|7107.5|7104.5|7111.2|7108.2|7111.3|7108.3|7107.5|7104.5|0
1637541900000|2021-11-22 00:45:00|7111.5|7108.5|7114.3|7111.3|7115.2|7112.2|7110.4|7107.4|0
1637542200000|2021-11-22 00:50:00|7114.4|7111.4|7115.1|7112.1|7116.3|7113.3|7114.4|7111.4|0
1637542500000|2021-11-22 00:55:00|7115.2|7112.2|7115.4|7112.4|7116.2|7113.2|7114.7|7111.7|0
1637542800000|2021-11-22 01:00:00|7115.5|7112.5|7117.9|7114.9|7118.1|7115.1|7115.4|7112.4|0
1637543100000|2021-11-22 01:05:00|7118|7115|7120.2|7117.2|7121|7118|7117.8|7114.8|0
1637543400000|2021-11-22 01:10:00|7120.3|7117.3|7119.5|7116.5|7120.3|7117.3|7117.9|7114.9|0
1637543700000|2021-11-22 01:15:00|7119.6|7116.6|7118.9|7115.9|7121.1|7118.1|7118|7115|0
1637544000000|2021-11-22 01:20:00|7118.8|7115.8|7118.9|7115.9|7120.4|7117.4|7118.1|7115.1|0
1637544300000|2021-11-22 01:25:00|7119.2|7116.2|7119.6|7116.6|7120.4|7117.4|7118.4|7115.4|0
1637544600000|2021-11-22 01:30:00|7119.8|7116.8|7118.9|7115.9|7121.1|7118.1|7118|7115|0
1637544900000|2021-11-22 01:35:00|7118.7|7115.7|7121.1|7118.1|7121.1|7118.1|7117.2|7114.2|0
1637545200000|2021-11-22 01:40:00|7121|7118|7120.5|7117.5|7122|7119|7119.7|7116.7|0
1637545500000|2021-11-22 01:45:00|7120.6|7117.6|7120.4|7117.4|7121.2|7118.2|7119.6|7116.6|0
1637545800000|2021-11-22 01:50:00|7120.3|7117.3|7122.6|7119.6|7123.4|7120.4|7120.3|7117.3|0
1637546100000|2021-11-22 01:55:00|7122.7|7119.7|7121.9|7118.9|7123.4|7120.4|7121|7118|0
1637546400000|2021-11-22 02:00:00|7122.2|7119.2|7124.1|7121.1|7124.2|7121.2|7122.2|7119.2|0
1637546700000|2021-11-22 02:05:00|7124.2|7121.2|7124.9|7121.9|7125|7122|7124.2|7121.2|0
1637547000000|2021-11-22 02:10:00|7124.7|7121.7|7124.9|7121.9|7125|7122|7124.2|7121.2|0
1637547300000|2021-11-22 02:15:00|7124.6|7121.6|7124.2|7121.2|7125|7122|7123.4|7120.4|0
1637547600000|2021-11-22 02:20:00|7123.9|7120.9|7124.1|7121.1|7125|7122|7123.4|7120.4|0
1637547900000|2021-11-22 02:25:00|7124.2|7121.2|7124.8|7121.8|7125.7|7122.7|7124.1|7121.1|0
1637548200000|2021-11-22 02:30:00|7124.9|7121.9|7125.6|7122.6|7126.4|7123.4|7124.4|7121.4|0
1637548500000|2021-11-22 02:35:00|7125.7|7122.7|7126.4|7123.4|7126.4|7123.4|7124.8|7121.8|0
1637548800000|2021-11-22 02:40:00|7126.5|7123.5|7126.3|7123.3|7127.2|7124.2|7125.5|7122.5|0
1637549100000|2021-11-22 02:45:00|7126|7123|7125.6|7122.6|7126|7123|7125.5|7122.5|0
1637549400000|2021-11-22 02:50:00|7125.3|7122.3|7122.5|7119.5|7125.3|7122.3|7122.5|7119.5|0
1637549700000|2021-11-22 02:55:00|7122.7|7119.7|7124.8|7121.8|7124.8|7121.8|7122.4|7119.4|0
1637550000000|2021-11-22 03:00:00|7124.5|7121.5|7122.5|7119.5|7124.8|7121.8|7122|7119|0
1637550300000|2021-11-22 03:05:00|7122.4|7119.4|7122.5|7119.5|7122.5|7119.5|7122.4|7119.4|0
1637550600000|2021-11-22 03:10:00|7122.8|7119.8|7123.2|7120.2|7124|7121|7122.8|7119.8|0
1637550900000|2021-11-22 03:15:00|7123.5|7120.5|7123.5|7120.5|7124|7121|7123.2|7120.2|0
1637551200000|2021-11-22 03:20:00|7123.4|7120.4|7124|7121|7124.7|7121.7|7123.2|7120.2|0
1637551500000|2021-11-22 03:25:00|7123.7|7120.7|7124.1|7121.1|7124.9|7121.9|7123.3|7120.3|0
1637551800000|2021-11-22 03:30:00|7123.8|7120.8|7123.3|7120.3|7123.8|7120.8|7122.5|7119.5|0
1637552100000|2021-11-22 03:35:00|7123.6|7120.6|7123.2|7120.2|7124|7121|7123.2|7120.2|0
1637552400000|2021-11-22 03:40:00|7123.1|7120.1|7124|7121|7124.8|7121.8|7122.8|7119.8|0
1637552700000|2021-11-22 03:45:00|7123.7|7120.7|7122.5|7119.5|7124|7121|7122.4|7119.4|0
1637553000000|2021-11-22 03:50:00|7122.8|7119.8|7123.2|7120.2|7124|7121|7122.8|7119.8|0
1637553300000|2021-11-22 03:55:00|7123.4|7120.4|7123.2|7120.2|7124|7121|7123.2|7120.2|0
1637553600000|2021-11-22 04:00:00|7123.3|7120.3|7127.8|7124.8|7128.6|7125.6|7123.3|7120.3|0
1637553900000|2021-11-22 04:05:00|7127.7|7124.7|7129.4|7126.4|7129.4|7126.4|7127.7|7124.7|0
1637554200000|2021-11-22 04:10:00|7129.7|7126.7|7129.7|7126.7|7130.9|7127.9|7128.9|7125.9|0
1637554500000|2021-11-22 04:15:00|7129.4|7126.4|7129|7126|7129.7|7126.7|7128.9|7125.9|0
1637554800000|2021-11-22 04:20:00|7129.3|7126.3|7127.5|7124.5|7129.8|7126.8|7126.7|7123.7|0
1637555100000|2021-11-22 04:25:00|7127.4|7124.4|7128.3|7125.3|7129.7|7126.7|7127.4|7124.4|0
1637555400000|2021-11-22 04:30:00|7128.2|7125.2|7127.4|7124.4|7128.5|7125.5|7127.4|7124.4|0
1637555700000|2021-11-22 04:35:00|7127.3|7124.3|7127.4|7124.4|7127.8|7124.8|7127|7124|0
1637556300000|2021-11-22 04:45:00|7127.3|7124.3|7126.6|7123.6|7127.3|7124.3|7125.8|7122.8|0
1637556600000|2021-11-22 04:50:00|7126.5|7123.5|7125|7122|7126.6|7123.6|7125|7122|0
1637556900000|2021-11-22 04:55:00|7124.7|7121.7|7124.2|7121.2|7124.7|7121.7|7124.2|7121.2|0
1637557200000|2021-11-22 05:00:00|7123.9|7120.9|7122.6|7119.6|7124.2|7121.2|7122.6|7119.6|0
1637557500000|2021-11-22 05:05:00|7122.3|7119.3|7121.8|7118.8|7122.3|7119.3|7121.1|7118.1|0
1637557800000|2021-11-22 05:10:00|7121.9|7118.9|7121.8|7118.8|7121.9|7118.9|7121|7118|0
1637558100000|2021-11-22 05:15:00|7121.5|7118.5|7121.1|7118.1|7121.5|7118.5|7121|7118|0
1637558400000|2021-11-22 05:20:00|7121.4|7118.4|7121.1|7118.1|7121.8|7118.8|7121|7118|0
1637558700000|2021-11-22 05:25:00|7121.2|7118.2|7121.9|7118.9|7122.6|7119.6|7121.2|7118.2|0
1637559000000|2021-11-22 05:30:00|7121.8|7118.8|7121.8|7118.8|7122.2|7119.2|7121.1|7118.1|0
1637559300000|2021-11-22 05:35:00|7121.7|7118.7|7122.6|7119.6|7122.6|7119.6|7121.7|7118.7|0
1637559600000|2021-11-22 05:40:00|7122.7|7119.7|7121.9|7118.9|7122.7|7119.7|7121.9|7118.9|0
1637559900000|2021-11-22 05:45:00|7122.2|7119.2|7124.1|7121.1|7124.2|7121.2|7122.2|7119.2|0
1637560200000|2021-11-22 05:50:00|7123.8|7120.8|7124.1|7121.1|7124.1|7121.1|7123.4|7120.4|0
1637560500000|2021-11-22 05:55:00|7123.8|7120.8|7124.5|7121.5|7124.9|7121.9|7123.3|7120.3|0
1637560800000|2021-11-22 06:00:00|7124.3|7121.3|7123.3|7120.3|7124.3|7121.3|7123.3|7120.3|0
1637561100000|2021-11-22 06:05:00|7123.2|7120.2|7122.8|7119.8|7124|7121|7122.8|7119.8|0
1637561400000|2021-11-22 06:10:00|7122.9|7119.9|7123.2|7120.2|7124|7121|7122.9|7119.9|0
1637561700000|2021-11-22 06:15:00|7123.5|7120.5|7125.5|7122.5|7125.6|7122.6|7123.5|7120.5|0
1637562000000|2021-11-22 06:20:00|7125.4|7122.4|7127|7124|7127|7124|7125.4|7122.4|0
1637562300000|2021-11-22 06:25:00|7126.9|7123.9|7129.9|7126.9|7129.9|7126.9|7126.9|7123.9|0
1637562600000|2021-11-22 06:30:00|7129.7|7126.7|7124.8|7121.8|7129.9|7126.9|7124.8|7121.8|0
1637562900000|2021-11-22 06:35:00|7125.1|7122.1|7124.8|7121.8|7126.3|7123.3|7124.8|7121.8|0
1637563200000|2021-11-22 06:40:00|7125.1|7122.1|7123.3|7120.3|7125.6|7122.6|7123.2|7120.2|0
1637563500000|2021-11-22 06:45:00|7123.2|7120.2|7121.9|7118.9|7123.4|7120.4|7121.9|7118.9|0
1637563800000|2021-11-22 06:50:00|7122.2|7119.2|7121.8|7118.8|7122.6|7119.6|7121.8|7118.8|0
1637564100000|2021-11-22 06:55:00|7121.5|7118.5|7120|7117|7121.9|7118.9|7119.6|7116.6|0
1637564400000|2021-11-22 07:00:00|7120.2|7117.2|7123.7|7121.7|7133.4|7131.4|7120.2|7117.1|631
1637564700000|2021-11-22 07:05:00|7123.9|7121.9|7131.9|7129.9|7133.9|7131.9|7123.9|7121.9|192
1637565000000|2021-11-22 07:10:00|7131.7|7129.7|7133.4|7131.4|7133.4|7131.4|7129.4|7127.4|95
1637565300000|2021-11-22 07:15:00|7133.2|7131.2|7136.4|7134.4|7136.9|7134.9|7131.4|7129.4|118
1637565600000|2021-11-22 07:20:00|7136.7|7134.7|7134.9|7132.9|7137.4|7135.4|7132.9|7130.9|77
1637565900000|2021-11-22 07:25:00|7134.7|7132.7|7133.4|7131.4|7137.4|7135.4|7133.4|7131.4|69
1637566200000|2021-11-22 07:30:00|7133.7|7131.7|7134.4|7132.4|7134.4|7132.4|7130.9|7128.9|117
1637566500000|2021-11-22 07:35:00|7134.2|7132.2|7131.9|7129.9|7134.2|7132.2|7130.2|7128.2|139
1637566800000|2021-11-22 07:40:00|7131.7|7129.7|7133.4|7131.4|7134.2|7132.2|7130.2|7128.2|107
1637567100000|2021-11-22 07:45:00|7133.9|7131.9|7136.7|7134.7|7136.7|7134.7|7132.2|7130.2|116
1637567400000|2021-11-22 07:50:00|7136.9|7134.9|7137.4|7135.4|7138.2|7136.2|7133.7|7131.7|182
1637567700000|2021-11-22 07:55:00|7137.2|7135.2|7124.7|7122.7|7138.4|7136.4|7124.4|7122.4|422
1637568000000|2021-11-22 08:00:00|7124.2|7123.2|7133.4|7132.4|7137.2|7136.2|7124.2|7123.2|1689
1637568300000|2021-11-22 08:05:00|7133.7|7132.7|7131.2|7130.2|7135.2|7134.2|7127.7|7126.7|741
1637568600000|2021-11-22 08:10:00|7130.9|7129.9|7129.9|7128.9|7133.2|7132.2|7124.9|7123.9|803
1637568900000|2021-11-22 08:15:00|7129.7|7128.7|7136.4|7135.4|7137.2|7136.2|7129.4|7128.4|430
1637569200000|2021-11-22 08:20:00|7136.7|7135.7|7137.9|7136.9|7140.2|7139.2|7135.7|7134.7|459
1637569500000|2021-11-22 08:25:00|7138.2|7137.2|7134.2|7133.2|7138.4|7137.4|7124.7|7123.7|628
1637569800000|2021-11-22 08:30:00|7133.9|7132.9|7136.9|7135.9|7137.4|7136.4|7129.7|7128.7|413
1637570100000|2021-11-22 08:35:00|7137.2|7136.2|7140.9|7139.9|7142.7|7141.7|7132.9|7131.9|614
1637570400000|2021-11-22 08:40:00|7141|7140|7140.5|7139.5|7141.8|7140.8|7137.8|7136.8|490
1637570700000|2021-11-22 08:45:00|7140.3|7139.3|7136.8|7135.8|7143.3|7142.3|7136|7135|434
1637571000000|2021-11-22 08:50:00|7136.5|7135.5|7130.5|7129.5|7139.3|7138.3|7129.8|7128.8|387
1637571300000|2021-11-22 08:55:00|7130.8|7129.8|7136.3|7135.3|7136.3|7135.3|7128.8|7127.8|391
1637571600000|2021-11-22 09:00:00|7136|7135|7135.5|7134.5|7138.5|7137.5|7131.8|7130.8|308
1637571900000|2021-11-22 09:05:00|7135.8|7134.8|7134|7133|7137.8|7136.8|7130.8|7129.8|246
1637572200000|2021-11-22 09:10:00|7133.8|7132.8|7137.8|7136.8|7137.8|7136.8|7132.3|7131.3|150
1637572500000|2021-11-22 09:15:00|7137|7136|7131.5|7130.5|7140.8|7139.8|7129.5|7128.5|286
1637572800000|2021-11-22 09:20:00|7131.3|7130.3|7136.5|7135.5|7138.3|7137.3|7130.8|7129.8|424
1637573100000|2021-11-22 09:25:00|7136.3|7135.3|7137.3|7136.3|7140.8|7139.8|7136|7135|217
1637573400000|2021-11-22 09:30:00|7137.5|7136.5|7133|7132|7139.3|7138.3|7132.5|7131.5|316
1637573700000|2021-11-22 09:35:00|7132.8|7131.8|7129.5|7128.5|7135.5|7134.5|7128.8|7127.8|160
1637574000000|2021-11-22 09:40:00|7129.3|7128.3|7127.5|7126.5|7129.8|7128.8|7127.3|7126.3|138
1637574300000|2021-11-22 09:45:00|7127.3|7126.3|7122|7121|7128|7127|7120.3|7119.3|393
1637574600000|2021-11-22 09:50:00|7121.8|7120.8|7125|7124|7125.8|7124.8|7119.8|7118.8|187
1637574900000|2021-11-22 09:55:00|7125.3|7124.3|7126.3|7125.3|7128.8|7127.8|7123.8|7122.8|249
1637575200000|2021-11-22 10:00:00|7126.5|7125.5|7128.5|7127.5|7131.3|7130.3|7126.3|7125.3|164
1637575500000|2021-11-22 10:05:00|7128.8|7127.8|7130|7129|7130.3|7129.3|7127.5|7126.5|220
1637575800000|2021-11-22 10:10:00|7129.8|7128.8|7126|7125|7133.3|7132.3|7124.5|7123.5|191
1637576100000|2021-11-22 10:15:00|7125.8|7124.8|7124.8|7123.8|7127.8|7126.8|7123.3|7122.3|132
1637576400000|2021-11-22 10:20:00|7124.5|7123.5|7123.3|7122.3|7124.8|7123.8|7121.3|7120.3|182
1637576700000|2021-11-22 10:25:00|7123.5|7122.5|7123|7122|7124.5|7123.5|7121|7120|101
1637577000000|2021-11-22 10:30:00|7123.3|7122.3|7121.3|7120.3|7124.5|7123.5|7120.3|7119.3|165
1637577300000|2021-11-22 10:35:00|7121|7120|7123.5|7122.5|7125.3|7124.3|7118.3|7117.3|227
1637577600000|2021-11-22 10:40:00|7123.3|7122.3|7125.5|7124.5|7125.8|7124.8|7123.3|7122.3|181
1637577900000|2021-11-22 10:45:00|7125|7124|7126.5|7125.5|7128.3|7127.3|7123.5|7122.5|98
1637578200000|2021-11-22 10:50:00|7126.3|7125.3|7124.8|7123.8|7128|7127|7123.8|7122.8|281
1637578500000|2021-11-22 10:55:00|7124.5|7123.5|7125.3|7124.3|7126.3|7125.3|7121.8|7120.8|150
1637578800000|2021-11-22 11:00:00|7125|7124|7128|7127|7129.3|7128.3|7125|7124|141
1637579100000|2021-11-22 11:05:00|7127.8|7126.8|7130.5|7129.5|7131|7130|7127.3|7126.3|87
1637579400000|2021-11-22 11:10:00|7130.3|7129.3|7128.8|7127.8|7130.8|7129.8|7127.3|7126.3|120
1637579700000|2021-11-22 11:15:00|7129|7128|7129.8|7128.8|7131.3|7130.3|7127.3|7126.3|134
1637580000000|2021-11-22 11:20:00|7129.5|7128.5|7129.3|7128.3|7130.8|7129.8|7127|7126|166
1637580300000|2021-11-22 11:25:00|7129|7128|7125.3|7124.3|7130.5|7129.5|7125|7124|58
1637580600000|2021-11-22 11:30:00|7125.5|7124.5|7126.5|7125.5|7126.5|7125.5|7124|7123|122
1637580900000|2021-11-22 11:35:00|7126.3|7125.3|7127.5|7126.5|7127.8|7126.8|7125.3|7124.3|138
1637581200000|2021-11-22 11:40:00|7127.3|7126.3|7125.8|7124.8|7129.3|7128.3|7125.5|7124.5|186
1637581500000|2021-11-22 11:45:00|7126|7125|7125.3|7124.3|7126.8|7125.8|7124.3|7123.3|211
1637581800000|2021-11-22 11:50:00|7125.5|7124.5|7100.3|7099.3|7126|7125|7091.5|7090.5|1939
1637582100000|2021-11-22 11:55:00|7100|7099|7098.5|7097.5|7102.3|7101.3|7092.5|7091.5|608
1637582400000|2021-11-22 12:00:00|7098.8|7097.8|7101|7100|7106.3|7105.3|7097.3|7096.3|403
1637582700000|2021-11-22 12:05:00|7100.8|7099.8|7106.5|7105.5|7107|7106|7100.3|7099.3|327
1637583000000|2021-11-22 12:10:00|7106.8|7105.8|7098.3|7097.3|7108.3|7107.3|7098.3|7097.3|219
1637583300000|2021-11-22 12:15:00|7098.5|7097.5|7100|7099|7104.5|7103.5|7098.3|7097.3|211
1637583600000|2021-11-22 12:20:00|7099.8|7098.8|7096.8|7095.8|7106|7105|7092|7091|561
1637583900000|2021-11-22 12:25:00|7097|7096|7098|7097|7101.5|7100.5|7096.8|7095.8|356
1637584200000|2021-11-22 12:30:00|7097.8|7096.8|7103.8|7102.8|7105.5|7104.5|7097.5|7096.5|160
1637584500000|2021-11-22 12:35:00|7103.5|7102.5|7102.3|7101.3|7105.8|7104.8|7101.5|7100.5|145
1637584800000|2021-11-22 12:40:00|7102.8|7101.8|7104.3|7103.3|7105|7104|7101.8|7100.8|149
1637585100000|2021-11-22 12:45:00|7104|7103|7104.5|7103.5|7105.3|7104.3|7102.8|7101.8|151
1637585400000|2021-11-22 12:50:00|7104.3|7103.3|7102|7101|7105.3|7104.3|7101.8|7100.8|103
1637585700000|2021-11-22 12:55:00|7102.3|7101.3|7101.8|7100.8|7103|7102|7100.3|7099.3|118
1637586000000|2021-11-22 13:00:00|7101.5|7100.5|7105.3|7104.3|7105.3|7104.3|7100.8|7099.8|179
1637586300000|2021-11-22 13:05:00|7105.5|7104.5|7099.8|7098.8|7105.8|7104.8|7099|7098|167
1637586600000|2021-11-22 13:10:00|7100|7099|7092.5|7091.5|7101.5|7100.5|7092.5|7091.5|219
1637586900000|2021-11-22 13:15:00|7092.8|7091.8|7093.5|7092.5|7095|7094|7087.3|7086.3|447
1637587200000|2021-11-22 13:20:00|7093.8|7092.8|7092.3|7091.3|7094.5|7093.5|7090|7089|294
1637587500000|2021-11-22 13:25:00|7092.5|7091.5|7095|7094|7096|7095|7089.8|7088.8|205
1637587800000|2021-11-22 13:30:00|7095.8|7094.8|7097.5|7096.5|7101|7100|7095|7094|334
1637588100000|2021-11-22 13:35:00|7097.8|7096.8|7090.8|7089.8|7097.8|7096.8|7090.3|7089.3|200
1637588400000|2021-11-22 13:40:00|7091|7090|7090.3|7089.3|7093.3|7092.3|7088.3|7087.3|184
1637588700000|2021-11-22 13:45:00|7090.5|7089.5|7094.5|7093.5|7096|7095|7090.5|7089.5|247
1637589000000|2021-11-22 13:50:00|7094.8|7093.8|7095|7094|7095.8|7094.8|7091.3|7090.3|340
1637589300000|2021-11-22 13:55:00|7095.3|7094.3|7096.3|7095.3|7099.8|7098.8|7095.3|7094.3|341
1637589600000|2021-11-22 14:00:00|7096|7095|7114.8|7113.8|7115.8|7114.8|7094.3|7093.3|1053
1637589900000|2021-11-22 14:05:00|7114.5|7113.5|7104|7103|7114.5|7113.5|7103.5|7102.5|454
1637590200000|2021-11-22 14:10:00|7103.8|7102.8|7104|7103|7105.8|7104.8|7103.3|7102.3|213
1637590500000|2021-11-22 14:15:00|7103.8|7102.8|7107|7106|7108.3|7107.3|7102.8|7101.8|360
1637590800000|2021-11-22 14:20:00|7107.3|7106.3|7108|7107|7111.3|7110.3|7106.3|7105.3|262
1637591100000|2021-11-22 14:25:00|7108.3|7107.3|7113|7112|7115.3|7114.3|7107.3|7106.3|268
1637591400000|2021-11-22 14:30:00|7112.8|7111.8|7118|7117|7118.3|7117.3|7110.8|7109.8|689
1637591700000|2021-11-22 14:35:00|7118.8|7117.8|7117.5|7116.5|7121.8|7120.8|7115|7114|594
1637592000000|2021-11-22 14:40:00|7117.8|7116.8|7123.8|7122.8|7123.8|7122.8|7117.3|7116.3|452
1637592300000|2021-11-22 14:45:00|7124|7123|7124.3|7123.3|7124.3|7123.3|7115.8|7114.8|456
1637592600000|2021-11-22 14:50:00|7124.8|7123.8|7125|7124|7127.3|7126.3|7121.8|7120.8|466
1637592900000|2021-11-22 14:55:00|7125.3|7124.3|7127|7126|7128.3|7127.3|7124|7123|369
1637593200000|2021-11-22 15:00:00|7127.5|7126.5|7132|7131|7136|7135|7126.8|7125.8|641
1637593500000|2021-11-22 15:05:00|7132.3|7131.3|7131|7130|7135.3|7134.3|7129.8|7128.8|611
1637593800000|2021-11-22 15:10:00|7130.5|7129.5|7135|7134|7135.8|7134.8|7129.3|7128.3|311
1637594100000|2021-11-22 15:15:00|7135.3|7134.3|7136|7135|7138|7137|7133|7132|2288
1637594400000|2021-11-22 15:20:00|7136.3|7135.3|7139.3|7138.3|7140.3|7139.3|7135.8|7134.8|4955
1637594700000|2021-11-22 15:25:00|7139|7138|7136.5|7135.5|7140|7139|7135.8|7134.8|350
1637595000000|2021-11-22 15:30:00|7136.8|7135.8|7140|7139|7141|7140|7136.8|7135.8|272
1637595300000|2021-11-22 15:35:00|7140.3|7139.3|7137.8|7136.8|7140.8|7139.8|7137.8|7136.8|222
1637595600000|2021-11-22 15:40:00|7138|7137|7138.3|7137.3|7138.8|7137.8|7136.3|7135.3|230
1637595900000|2021-11-22 15:45:00|7138|7137|7138.3|7137.3|7138.8|7137.8|7135.3|7134.3|235
1637596200000|2021-11-22 15:50:00|7138.5|7137.5|7134.8|7133.8|7138.8|7137.8|7134.8|7133.8|329
1637596500000|2021-11-22 15:55:00|7135|7134|7136.5|7135.5|7136.8|7135.8|7133.8|7132.8|305
1637596800000|2021-11-22 16:00:00|7136.8|7135.8|7134.3|7133.3|7138.5|7137.5|7133.3|7132.3|362
1637597100000|2021-11-22 16:05:00|7134.8|7133.8|7130.5|7129.5|7135.8|7134.8|7129.8|7128.8|409
1637597400000|2021-11-22 16:10:00|7130.8|7129.8|7129.8|7128.8|7131.5|7130.5|7128.3|7127.3|380
1637597700000|2021-11-22 16:15:00|7129.5|7128.5|7125.3|7124.3|7130.5|7129.5|7124.8|7123.8|406
1637598000000|2021-11-22 16:20:00|7125|7124|7122.8|7121.8|7127.3|7126.3|7122.3|7121.3|849
1637598300000|2021-11-22 16:25:00|7123.3|7122.3|7117.8|7116.8|7123.3|7122.3|7115.3|7114.3|890
1637598600000|2021-11-22 16:30:00|7118|7115.8|7105.5|7103.5|7118.8|7116.8|7104.3|7102.3|3608
1637598900000|2021-11-22 16:35:00|7105.8|7103.8|7110.5|7108.5|7111.8|7109.8|7105.8|7103.8|1234
1637599200000|2021-11-22 16:40:00|7110.3|7108.3|7104.8|7102.8|7110.5|7108.5|7104.3|7102.3|319
1637599500000|2021-11-22 16:45:00|7103.8|7101.8|7103.3|7101.3|7106.3|7104.3|7102|7100|276
1637599800000|2021-11-22 16:50:00|7103|7101|7096.3|7094.3|7103.3|7101.3|7096.3|7094.3|416
1637600100000|2021-11-22 16:55:00|7096.8|7094.8|7093|7091|7096.8|7094.8|7083.3|7081.3|468
1637600400000|2021-11-22 17:00:00|7092.8|7090.8|7095.8|7093.8|7096.8|7094.8|7089.3|7087.3|573
1637600700000|2021-11-22 17:05:00|7096|7094|7096.5|7094.5|7098.5|7096.5|7091.8|7089.8|310
1637601000000|2021-11-22 17:10:00|7096.3|7094.3|7096.3|7094.3|7099.5|7097.5|7095.5|7093.5|169
1637601300000|2021-11-22 17:15:00|7096.5|7094.5|7098.8|7096.8|7101|7099|7096.3|7094.3|31
1637601600000|2021-11-22 17:20:00|7099|7097|7094|7092|7099.5|7097.5|7093.8|7091.8|79
1637601900000|2021-11-22 17:25:00|7094.5|7092.5|7100.8|7098.8|7101.5|7099.5|7094.5|7092.5|116
1637602200000|2021-11-22 17:30:00|7100.5|7098.5|7104|7102|7104.3|7102.3|7099.8|7097.8|103
1637602500000|2021-11-22 17:35:00|7103.8|7101.8|7105.3|7103.3|7106.3|7104.3|7102.5|7100.5|98
1637602800000|2021-11-22 17:40:00|7105.5|7103.5|7109.8|7107.8|7110.3|7108.3|7105.5|7103.5|62
1637603100000|2021-11-22 17:45:00|7110|7108|7108.3|7106.3|7110.3|7108.3|7107.3|7105.3|52
1637603400000|2021-11-22 17:50:00|7108.5|7106.5|7102.8|7100.8|7108.5|7106.5|7102.5|7100.5|67
1637603700000|2021-11-22 17:55:00|7103|7101|7104|7102|7106.3|7104.3|7102.3|7100.3|57
1637604000000|2021-11-22 18:00:00|7103.8|7101.8|7102.3|7100.3|7104.8|7102.8|7101.3|7099.3|65
1637604300000|2021-11-22 18:05:00|7102.8|7100.8|7100.5|7098.5|7104|7102|7100.3|7098.3|59
1637604600000|2021-11-22 18:10:00|7100.8|7098.8|7105|7103|7105|7103|7100.3|7098.3|25
1637604900000|2021-11-22 18:15:00|7105.3|7103.3|7108|7106|7108.3|7106.3|7104.5|7102.5|27
1637605200000|2021-11-22 18:20:00|7107.8|7105.8|7108|7106|7108.5|7106.5|7107.3|7105.3|25
1637605500000|2021-11-22 18:25:00|7108.3|7106.3|7106.8|7104.8|7108.5|7106.5|7105.3|7103.3|129
1637605800000|2021-11-22 18:30:00|7107|7105|7106.8|7104.8|7109.3|7107.3|7106.5|7104.5|31
1637606100000|2021-11-22 18:35:00|7107|7105|7107.3|7105.3|7109.3|7107.3|7106.3|7104.3|9
1637606400000|2021-11-22 18:40:00|7107|7105|7108.5|7106.5|7108.8|7106.8|7104.8|7102.8|23
1637606700000|2021-11-22 18:45:00|7108.3|7106.3|7106.3|7104.3|7109|7107|7106.3|7104.3|15
1637607000000|2021-11-22 18:50:00|7106|7104|7106.8|7104.8|7107.5|7105.5|7105.8|7103.8|11
1637607300000|2021-11-22 18:55:00|7107|7105|7106.5|7104.5|7108.3|7106.3|7105.8|7103.8|22
1637607600000|2021-11-22 19:00:00|7106.8|7104.8|7112.8|7110.8|7113|7111|7105.5|7103.5|90
1637607900000|2021-11-22 19:05:00|7113|7111|7112|7110|7113.8|7111.8|7112|7110|51
1637608200000|2021-11-22 19:10:00|7111.8|7109.8|7112.8|7110.8|7112.8|7110.8|7111|7109|42
1637608500000|2021-11-22 19:15:00|7113.3|7111.3|7112.8|7110.8|7114.3|7112.3|7112.5|7110.5|35
1637608800000|2021-11-22 19:20:00|7112.3|7110.3|7113.3|7111.3|7114|7112|7111.8|7109.8|26
1637609100000|2021-11-22 19:25:00|7113|7111|7113|7111|7113.3|7111.3|7111.8|7109.8|40
1637609400000|2021-11-22 19:30:00|7112.8|7110.8|7115.8|7113.8|7116.8|7114.8|7112.3|7110.3|79
1637609700000|2021-11-22 19:35:00|7116|7114|7118.3|7116.3|7118.8|7116.8|7116|7114|43
1637610000000|2021-11-22 19:40:00|7118|7116|7118.8|7116.8|7119.3|7117.3|7117.3|7115.3|34
1637610300000|2021-11-22 19:45:00|7119|7117|7121|7119|7121.8|7119.8|7117.8|7115.8|78
1637610600000|2021-11-22 19:50:00|7120.8|7118.8|7124.5|7122.5|7125.3|7123.3|7120.8|7118.8|49
1637610900000|2021-11-22 19:55:00|7124.8|7122.8|7123.5|7121.5|7125|7123|7122.5|7120.5|56
1637611200000|2021-11-22 20:00:00|7123.3|7121.3|7125.8|7123.8|7127.3|7125.3|7122.3|7120.3|78
1637611500000|2021-11-22 20:05:00|7125.5|7123.5|7127.3|7125.3|7127.3|7125.3|7125.3|7123.3|33
1637611800000|2021-11-22 20:10:00|7127|7125|7125.3|7123.3|7130|7128|7125.3|7123.3|63
1637612100000|2021-11-22 20:15:00|7125.8|7123.8|7123.8|7121.8|7126.3|7124.3|7123.3|7121.3|76
1637612400000|2021-11-22 20:20:00|7124|7122|7122.3|7120.3|7125.8|7123.8|7121.5|7119.5|58
1637612700000|2021-11-22 20:25:00|7122|7120|7118.3|7116.3|7122.8|7120.8|7117.8|7115.8|50
1637613000000|2021-11-22 20:30:00|7118.5|7116.5|7120|7118|7120.3|7118.3|7117.8|7115.8|41
1637613300000|2021-11-22 20:35:00|7119.8|7117.8|7116.8|7114.8|7120.8|7118.8|7116.5|7114.5|29
1637613600000|2021-11-22 20:40:00|7116.5|7114.5|7109.8|7107.8|7117.3|7115.3|7109.8|7107.8|77
1637613900000|2021-11-22 20:45:00|7109.5|7107.5|7103.3|7101.3|7110|7108|7102.8|7100.8|153
1637614200000|2021-11-22 20:50:00|7103|7101|7093|7091|7103|7101|7093|7091|262
1637614500000|2021-11-22 20:55:00|7093.3|7091.3|7090.8|7088.8|7094.8|7092.8|7088.8|7086.8|274
1637614800000|2021-11-22 21:00:00|7093.3|7089.3|7091.7|7087.7|7093.3|7089.3|7084.8|7080.8|0
1637615100000|2021-11-22 21:05:00|7091.6|7087.6|7093.4|7089.4|7094|7090|7091.3|7087.3|0
1637615400000|2021-11-22 21:10:00|7093.5|7089.5|7098.4|7094.4|7098.7|7094.7|7092.9|7088.9|0
1637615700000|2021-11-22 21:15:00|7097.9|7093.9|7095.4|7091.4|7097.9|7093.9|7093.6|7089.6|0
1637616000000|2021-11-22 21:20:00|7095.5|7091.5|7096.9|7092.9|7098|7094|7095.1|7091.1|0
1637616300000|2021-11-22 21:25:00|7097|7093|7094|7090|7098|7094|7094|7090|0
1637616600000|2021-11-22 21:30:00|7093.7|7089.7|7092|7088|7095.8|7091.8|7091.8|7087.8|0
1637616900000|2021-11-22 21:35:00|7092.1|7088.1|7091.6|7087.6|7092.5|7088.5|7089.1|7085.1|0
1637617200000|2021-11-22 21:40:00|7091.3|7087.3|7092.9|7088.9|7093.5|7089.5|7091.3|7087.3|0
1637617500000|2021-11-22 21:45:00|7093|7089|7092.9|7088.9|7093.9|7089.9|7091.8|7087.8|0
1637617800000|2021-11-22 21:50:00|7093|7089|7095.9|7091.9|7095.9|7091.9|7092.6|7088.6|0
1637618100000|2021-11-22 21:55:00|7096.3|7092.3|7098.2|7094.2|7098.5|7094.5|7096.3|7092.3|0
1637618400000|2021-11-22 22:00:00|7098.4|7094.4|7098.4|7094.4|7098.8|7094.8|7097.8|7093.8|0
1637618700000|2021-11-22 22:05:00|7098.6|7094.6|7098.1|7094.1|7098.6|7094.6|7098.1|7094.1|0
1637619000000|2021-11-22 22:10:00|7098|7094|7098.1|7094.1|7098.1|7094.1|7097.9|7093.9|0
1637619300000|2021-11-22 22:15:00|7098.2|7094.2|7097.8|7093.8|7098.2|7094.2|7097.8|7093.8|0
1637619600000|2021-11-22 22:20:00|7097.9|7093.9|7097.8|7093.8|7097.9|7093.9|7097.8|7093.8|0
1637619900000|2021-11-22 22:25:00|7097.9|7093.9|7097.7|7093.7|7097.9|7093.9|7097.7|7093.7|0
1637620200000|2021-11-22 22:30:00|7098|7094|7097.9|7093.9|7098.1|7094.1|7097.9|7093.9|0
1637620500000|2021-11-22 22:35:00|7097.7|7093.7|7098|7094|7098|7094|7097.7|7093.7|0
1637620800000|2021-11-22 22:40:00|7097.9|7093.9|7097.9|7093.9|7098|7094|7097.9|7093.9|0
1637621100000|2021-11-22 22:45:00|7097.6|7093.6|7098|7094|7098|7094|7097.6|7093.6|0
1637621400000|2021-11-22 22:50:00|7098.1|7094.1|7098|7094|7098.1|7094.1|7097.9|7093.9|0
1637621700000|2021-11-22 22:55:00|7098.2|7094.2|7098.2|7094.2|7098.6|7094.6|7098|7094|0
1637622000000|2021-11-22 23:00:00|7098.4|7094.4|7103.2|7099.2|7104|7100|7098.4|7094.4|0
1637622300000|2021-11-22 23:05:00|7103.3|7099.3|7102.9|7098.9|7104.4|7100.4|7101|7097|0
1637622600000|2021-11-22 23:10:00|7103|7099|7102.6|7098.6|7104.2|7100.2|7102.6|7098.6|0
1637622900000|2021-11-22 23:15:00|7102.9|7098.9|7102.6|7098.6|7104.1|7100.1|7102.1|7098.1|0
1637623200000|2021-11-22 23:20:00|7102.7|7098.7|7101.8|7097.8|7103|7099|7101.1|7097.1|0
1637623500000|2021-11-22 23:25:00|7101.5|7097.5|7102.2|7098.2|7102.6|7098.6|7101.1|7097.1|0
1637623800000|2021-11-22 23:30:00|7102.3|7098.3|7100.7|7096.7|7102.6|7098.6|7099.9|7095.9|0
1637624100000|2021-11-22 23:35:00|7100.4|7096.4|7101.5|7097.5|7101.8|7097.8|7100.4|7096.4|0
1637624400000|2021-11-22 23:40:00|7101.2|7097.2|7099.6|7095.6|7102.1|7098.1|7099.6|7095.6|0
1637624700000|2021-11-22 23:45:00|7099.9|7095.9|7099.2|7095.2|7100.4|7096.4|7098.4|7094.4|0
1637625000000|2021-11-22 23:50:00|7099.3|7095.3|7100.3|7096.3|7100.6|7096.6|7099.2|7095.2|0
1637625300000|2021-11-22 23:55:00|7100.4|7096.4|7100.3|7096.3|7101|7097|7099.8|7095.8|0
1637625600000|2021-11-23 00:00:00|7100.4|7096.4|7098.4|7094.4|7100.6|7096.6|7096.6|7092.6|0
1637625900000|2021-11-23 00:05:00|7098.1|7094.1|7098.4|7094.4|7098.9|7094.9|7096.2|7092.2|0
1637626200000|2021-11-23 00:10:00|7098.3|7094.3|7099.3|7095.3|7099.9|7095.9|7098.1|7094.1|0
1637626500000|2021-11-23 00:15:00|7099.2|7095.2|7101.1|7098.1|7101.1|7098.1|7094.4|7091.4|0
1637626800000|2021-11-23 00:20:00|7100.8|7097.8|7100.7|7097.7|7101.2|7098.2|7098.8|7095.8|0
1637627100000|2021-11-23 00:25:00|7100.9|7097.9|7103.6|7100.6|7103.6|7100.6|7100.9|7097.9|0
1637627400000|2021-11-23 00:30:00|7103.5|7100.5|7101.2|7098.2|7104.4|7101.4|7100.4|7097.4|0
1637627700000|2021-11-23 00:35:00|7101.4|7098.4|7101|7098|7102|7099|7100.3|7097.3|0
1637628000000|2021-11-23 00:40:00|7101.1|7098.1|7101.9|7098.9|7102.7|7099.7|7101.1|7098.1|0
1637628300000|2021-11-23 00:45:00|7101.7|7098.7|7101.7|7098.7|7101.9|7098.9|7101.1|7098.1|0
1637628600000|2021-11-23 00:50:00|7101.8|7098.8|7100.1|7097.1|7101.8|7098.8|7100.1|7097.1|0
1637628900000|2021-11-23 00:55:00|7100.2|7097.2|7101.7|7098.7|7101.7|7098.7|7100.2|7097.2|0
1637629200000|2021-11-23 01:00:00|7101.8|7098.8|7100.2|7097.2|7103.6|7100.6|7100.2|7097.2|0
1637629500000|2021-11-23 01:05:00|7100.4|7097.4|7100.8|7097.8|7101|7098|7099.7|7096.7|0
1637629800000|2021-11-23 01:10:00|7100.7|7097.7|7096.8|7093.8|7100.8|7097.8|7096.8|7093.8|0
1637630100000|2021-11-23 01:15:00|7096.7|7093.7|7097.6|7094.6|7097.6|7094.6|7093.7|7090.7|0
1637630400000|2021-11-23 01:20:00|7097.5|7094.5|7095.3|7092.3|7097.6|7094.6|7094.4|7091.4|0
1637630700000|2021-11-23 01:25:00|7095.2|7092.2|7097.5|7094.5|7099.1|7096.1|7095.2|7092.2|0
1637631000000|2021-11-23 01:30:00|7097.8|7094.8|7101.4|7098.4|7102.3|7099.3|7096|7093|0
1637631300000|2021-11-23 01:35:00|7101.5|7098.5|7100.8|7097.8|7101.5|7098.5|7100|7097|0
1637631600000|2021-11-23 01:40:00|7100.7|7097.7|7099.2|7096.2|7101.5|7098.5|7098.4|7095.4|0
1637631900000|2021-11-23 01:45:00|7099.1|7096.1|7096.7|7093.7|7099.2|7096.2|7094.3|7091.3|0
1637632200000|2021-11-23 01:50:00|7097|7094|7095.2|7092.2|7099.1|7096.1|7095.2|7092.2|0
1637632500000|2021-11-23 01:55:00|7095.1|7092.1|7095.3|7092.3|7096.8|7093.8|7093.6|7090.6|0
1637632800000|2021-11-23 02:00:00|7096.1|7093.1|7093.5|7090.5|7097.4|7094.4|7093.5|7090.5|0
1637633100000|2021-11-23 02:05:00|7093.8|7090.8|7093.5|7090.5|7095.8|7092.8|7091.9|7088.9|0
1637633400000|2021-11-23 02:10:00|7093.4|7090.4|7095.8|7092.8|7096.6|7093.6|7093.4|7090.4|0
1637633700000|2021-11-23 02:15:00|7096.1|7093.1|7095|7092|7098.9|7095.9|7095|7092|0
1637634000000|2021-11-23 02:20:00|7095.3|7092.3|7092.5|7089.5|7096.6|7093.6|7092.5|7089.5|0
1637634300000|2021-11-23 02:25:00|7092.4|7089.4|7090|7087|7092.5|7089.5|7089.1|7086.1|0
1637634600000|2021-11-23 02:30:00|7089.8|7086.8|7086.4|7083.4|7089.8|7086.8|7085.8|7082.8|0
1637634900000|2021-11-23 02:35:00|7086.5|7083.5|7089.3|7086.3|7090|7087|7086.3|7083.3|0
1637635200000|2021-11-23 02:40:00|7089.6|7086.6|7089.2|7086.2|7090.8|7087.8|7087.7|7084.7|0
1637635500000|2021-11-23 02:45:00|7089.1|7086.1|7087.6|7084.6|7089.1|7086.1|7086.8|7083.8|0
1637635800000|2021-11-23 02:50:00|7087.7|7084.7|7087.9|7084.9|7091.6|7088.6|7087.7|7084.7|0
1637636100000|2021-11-23 02:55:00|7088|7085|7092.6|7089.6|7093.4|7090.4|7088|7085|0
1637636400000|2021-11-23 03:00:00|7092.7|7089.7|7095.8|7092.8|7098.1|7095.1|7092.6|7089.6|0
1637636700000|2021-11-23 03:05:00|7096.1|7093.1|7094.9|7091.9|7096.6|7093.6|7093.3|7090.3|0
1637637000000|2021-11-23 03:10:00|7094.7|7091.7|7095.9|7092.9|7096.4|7093.4|7094.1|7091.1|0
1637637300000|2021-11-23 03:15:00|7096.1|7093.1|7094.9|7091.9|7098|7095|7094.9|7091.9|0
1637637600000|2021-11-23 03:20:00|7095.2|7092.2|7098|7095|7098|7095|7095.2|7092.2|0
1637637900000|2021-11-23 03:25:00|7097.9|7094.9|7096.8|7093.8|7100.3|7097.3|7096.5|7093.5|0
1637638200000|2021-11-23 03:30:00|7097|7094|7097.2|7094.2|7097.2|7094.2|7095.7|7092.7|0
1637638500000|2021-11-23 03:35:00|7097.4|7094.4|7097.1|7094.1|7097.9|7094.9|7096.4|7093.4|0
1637638800000|2021-11-23 03:40:00|7097.3|7094.3|7096.3|7093.3|7097.5|7094.5|7095.5|7092.5|0
1637639100000|2021-11-23 03:45:00|7096.4|7093.4|7095.5|7092.5|7097.1|7094.1|7094.6|7091.6|0
1637639400000|2021-11-23 03:50:00|7095.4|7092.4|7097.1|7094.1|7097.1|7094.1|7095.4|7092.4|0
1637639700000|2021-11-23 03:55:00|7097|7094|7097.1|7094.1|7097.9|7094.9|7097|7094|0
1637640000000|2021-11-23 04:00:00|7097.2|7094.2|7100.3|7097.3|7100.3|7097.3|7097.2|7094.2|0
1637640300000|2021-11-23 04:05:00|7100.4|7097.4|7098.7|7095.7|7101.1|7098.1|7097.9|7094.9|0
1637640600000|2021-11-23 04:10:00|7098.8|7095.8|7099.4|7096.4|7099.5|7096.5|7098.6|7095.6|0
1637640900000|2021-11-23 04:15:00|7099.5|7096.5|7098.7|7095.7|7099.5|7096.5|7097.9|7094.9|0
1637641200000|2021-11-23 04:20:00|7098.8|7095.8|7098.7|7095.7|7099.5|7096.5|7098.7|7095.7|0
1637641500000|2021-11-23 04:25:00|7098.8|7095.8|7097.2|7094.2|7099.5|7096.5|7097.2|7094.2|0
1637641800000|2021-11-23 04:30:00|7096.9|7093.9|7097.2|7094.2|7097.2|7094.2|7096.4|7093.4|0
1637642100000|2021-11-23 04:35:00|7097.3|7094.3|7097.3|7094.3|7097.4|7094.4|7097.2|7094.2|0
1637642400000|2021-11-23 04:40:00|7097|7094|7096.4|7093.4|7097|7094|7095.7|7092.7|0
1637642700000|2021-11-23 04:45:00|7096.5|7093.5|7097.3|7094.3|7097.3|7094.3|7096.5|7093.5|0
1637643000000|2021-11-23 04:50:00|7097.4|7094.4|7098.2|7095.2|7098.5|7095.5|7097.3|7094.3|0
1637643300000|2021-11-23 04:55:00|7098.5|7095.5|7099|7096|7100.1|7097.1|7098.2|7095.2|0
1637643600000|2021-11-23 05:00:00|7099.3|7096.3|7096.6|7093.6|7099.9|7096.9|7096.6|7093.6|0
1637643900000|2021-11-23 05:05:00|7096.9|7093.9|7096.6|7093.6|7097.4|7094.4|7096.6|7093.6|0
1637644200000|2021-11-23 05:10:00|7096.3|7093.3|7094.9|7091.9|7096.3|7093.3|7094.5|7091.5|0
1637644500000|2021-11-23 05:15:00|7094.8|7091.8|7094|7091|7094.9|7091.9|7093.4|7090.4|0
1637644800000|2021-11-23 05:20:00|7093.7|7090.7|7094|7091|7094|7091|7092.4|7089.4|0
1637645100000|2021-11-23 05:25:00|7093.9|7090.9|7092.4|7089.4|7093.9|7090.9|7091.6|7088.6|0
1637645400000|2021-11-23 05:30:00|7092.3|7089.3|7089.4|7086.4|7092.3|7089.3|7088.5|7085.5|0
1637645700000|2021-11-23 05:35:00|7090.2|7087.2|7088.6|7085.6|7090.2|7087.2|7087.7|7084.7|0
1637646000000|2021-11-23 05:40:00|7088.7|7085.7|7080|7077|7088.7|7085.7|7079.2|7076.2|0
1637646300000|2021-11-23 05:45:00|7079.7|7076.7|7082.3|7079.3|7083.1|7080.1|7079.2|7076.2|0
1637646600000|2021-11-23 05:50:00|7081.1|7078.1|7080.8|7077.8|7082.3|7079.3|7080.1|7077.1|0
1637646900000|2021-11-23 05:55:00|7080.9|7077.9|7084.7|7081.7|7084.8|7081.8|7080.8|7077.8|0
1637647200000|2021-11-23 06:00:00|7084.8|7081.8|7086.4|7083.4|7088|7085|7084|7081|0
1637647500000|2021-11-23 06:05:00|7086.5|7083.5|7087.3|7084.3|7088.9|7085.9|7086.5|7083.5|0
1637647800000|2021-11-23 06:10:00|7087.2|7084.2|7087.2|7084.2|7087.3|7084.3|7086.4|7083.4|0
1637648100000|2021-11-23 06:15:00|7086.9|7083.9|7084.8|7081.8|7086.9|7083.9|7084.8|7081.8|0
1637648400000|2021-11-23 06:20:00|7084.9|7081.9|7081.5|7078.5|7085.6|7082.6|7080.8|7077.8|0
1637648700000|2021-11-23 06:25:00|7081.6|7078.6|7079.2|7076.2|7082.5|7079.5|7078.4|7075.4|0
1637649000000|2021-11-23 06:30:00|7079.9|7076.9|7084.9|7081.9|7085.6|7082.6|7078.3|7075.3|0
1637649300000|2021-11-23 06:35:00|7084.8|7081.8|7081.1|7078.1|7084.8|7081.8|7080.2|7077.2|0
1637649600000|2021-11-23 06:40:00|7081.3|7078.3|7084.2|7081.2|7085|7082|7081.3|7078.3|0
1637649900000|2021-11-23 06:45:00|7084.3|7081.3|7083.4|7080.4|7086.6|7083.6|7083.4|7080.4|0
1637650200000|2021-11-23 06:50:00|7083.1|7080.1|7082.6|7079.6|7084.2|7081.2|7081.8|7078.8|0
1637650500000|2021-11-23 06:55:00|7082.9|7079.9|7083.9|7080.9|7084.5|7081.5|7081.7|7078.7|0
1637650800000|2021-11-23 07:00:00|7083.4|7080.4|7086.8|7084.8|7094|7092|7075.5|7073.5|435
1637651100000|2021-11-23 07:05:00|7086.5|7084.5|7069.5|7067.5|7086.5|7084.5|7069.5|7067.5|295
1637651400000|2021-11-23 07:10:00|7069.3|7067.3|7059|7057|7070|7068|7058.3|7056.3|509
1637651700000|2021-11-23 07:15:00|7059.3|7057.3|7061.3|7059.3|7063|7061|7055.3|7053.3|199
1637652000000|2021-11-23 07:20:00|7061.5|7059.5|7060.8|7058.8|7065.5|7063.5|7056.8|7054.8|133
1637652300000|2021-11-23 07:25:00|7061|7059|7057.5|7055.5|7061.3|7059.3|7055.5|7053.5|70
1637652600000|2021-11-23 07:30:00|7057.8|7055.8|7053|7051|7058.8|7056.8|7052.3|7050.3|235
1637652900000|2021-11-23 07:35:00|7052.8|7050.8|7044.5|7042.5|7053.3|7051.3|7037.8|7035.8|613
1637653200000|2021-11-23 07:40:00|7044.3|7042.3|7054.3|7052.3|7055|7053|7043|7041|242
1637653500000|2021-11-23 07:45:00|7054|7052|7053.3|7051.3|7055|7053|7047|7045|155
1637653800000|2021-11-23 07:50:00|7053.8|7051.8|7062|7060|7063.5|7061.5|7053.3|7051.3|217
1637654100000|2021-11-23 07:55:00|7062.3|7060.3|7063.5|7061.5|7068.8|7066.8|7062.3|7060.3|330
1637654400000|2021-11-23 08:00:00|7063.3|7061.3|7051.3|7050.3|7071|7070|7050|7049|2099
1637654700000|2021-11-23 08:05:00|7051|7050|7053.8|7052.8|7055.3|7054.3|7041.5|7040.5|1048
1637655000000|2021-11-23 08:10:00|7053|7052|7042|7041|7058|7057|7038.3|7037.3|921
1637655300000|2021-11-23 08:15:00|7042.3|7041.3|7041.5|7040.5|7052|7051|7040|7039|1003
1637655600000|2021-11-23 08:20:00|7041.8|7040.8|7027|7026|7044|7043|7017.8|7016.8|1672
1637655900000|2021-11-23 08:25:00|7027.3|7026.3|7015.5|7014.5|7028.8|7027.8|7014.5|7013.5|1039
1637656200000|2021-11-23 08:30:00|7015.3|7014.3|7012.5|7011.5|7016|7015|7005.8|7004.8|1212
1637656500000|2021-11-23 08:35:00|7012.8|7011.8|7014.5|7013.5|7022|7021|7004.3|7003.3|1070
1637656800000|2021-11-23 08:40:00|7014.1|7013.1|7019.6|7018.6|7019.6|7018.6|7006.1|7005.1|611
1637657100000|2021-11-23 08:45:00|7019.9|7018.9|7009.9|7008.9|7020.4|7019.4|7005.6|7004.6|556
1637657400000|2021-11-23 08:50:00|7009.1|7008.1|7018.6|7017.6|7019.1|7018.1|7005.9|7004.9|597
1637657700000|2021-11-23 08:55:00|7019.1|7018.1|7027.4|7026.4|7027.9|7026.9|7010.1|7009.1|834
1637658000000|2021-11-23 09:00:00|7027.6|7026.6|7017.1|7016.1|7032.1|7031.1|7015.9|7014.9|738
1637658300000|2021-11-23 09:05:00|7016.9|7015.9|7005.1|7004.1|7018.1|7017.1|7002.1|7001.1|690
1637658600000|2021-11-23 09:10:00|7004.9|7003.9|7017.1|7016.1|7017.9|7016.9|7003.9|7002.9|458
1637658900000|2021-11-23 09:15:00|7016.9|7015.9|7023.9|7022.9|7026.4|7025.4|7012.6|7011.6|530
1637659200000|2021-11-23 09:20:00|7023.6|7022.6|7038.9|7037.9|7039.4|7038.4|7020.9|7019.9|699
1637659500000|2021-11-23 09:25:00|7038.6|7037.6|7037.1|7036.1|7041.4|7040.4|7032.6|7031.6|584
1637659800000|2021-11-23 09:30:00|7037.4|7036.4|7034.9|7033.9|7044.4|7043.4|7030.1|7029.1|656
1637660100000|2021-11-23 09:35:00|7035.1|7034.1|7045.1|7044.1|7047.1|7046.1|7032.1|7031.1|581
1637660400000|2021-11-23 09:40:00|7044.9|7043.9|7044.1|7043.1|7052.1|7051.1|7041.1|7040.1|620
1637660700000|2021-11-23 09:45:00|7043.9|7042.9|7045.9|7044.9|7051.9|7050.9|7039.4|7038.4|516
1637661000000|2021-11-23 09:50:00|7046.1|7045.1|7045.6|7044.6|7048.6|7047.6|7043.1|7042.1|369
1637661300000|2021-11-23 09:55:00|7045.4|7044.4|7051.1|7050.1|7051.1|7050.1|7042.9|7041.9|330
1637661600000|2021-11-23 10:00:00|7051.4|7050.4|7059.6|7058.6|7059.9|7058.9|7050.9|7049.9|419
1637661900000|2021-11-23 10:05:00|7059.4|7058.4|7056.4|7055.4|7063.4|7062.4|7056.1|7055.1|597
1637662200000|2021-11-23 10:10:00|7056.6|7055.6|7063.4|7062.4|7064.1|7063.1|7056.1|7055.1|400
1637662500000|2021-11-23 10:15:00|7063.6|7062.6|7066.4|7065.4|7067.9|7066.9|7063.4|7062.4|2554
1637662800000|2021-11-23 10:20:00|7066.1|7065.1|7069.1|7068.1|7072.4|7071.4|7065.4|7064.4|567
1637663100000|2021-11-23 10:25:00|7068.9|7067.9|7072.9|7071.9|7075.1|7074.1|7068.9|7067.9|457
1637663400000|2021-11-23 10:30:00|7073.1|7072.1|7072.4|7071.4|7073.9|7072.9|7068.6|7067.6|358
1637663700000|2021-11-23 10:35:00|7072.6|7071.6|7075.1|7074.1|7076.1|7075.1|7072.4|7071.4|246
1637664000000|2021-11-23 10:40:00|7075.4|7074.4|7081.1|7080.1|7083.9|7082.9|7075.4|7074.4|540
1637664300000|2021-11-23 10:45:00|7080.9|7079.9|7071.9|7070.9|7080.9|7079.9|7069.4|7068.4|412
1637664600000|2021-11-23 10:50:00|7072.1|7071.1|7075.9|7074.9|7080.9|7079.9|7070.6|7069.6|325
1637664900000|2021-11-23 10:55:00|7075.6|7074.6|7073.6|7072.6|7079.4|7078.4|7073.1|7072.1|481
1637665200000|2021-11-23 11:00:00|7073.4|7072.4|7071.6|7070.6|7079.9|7078.9|7068.4|7067.4|1775
1637665500000|2021-11-23 11:05:00|7071.4|7070.4|7060.1|7059.1|7073.1|7072.1|7060.1|7059.1|376
1637665800000|2021-11-23 11:10:00|7059.9|7058.9|7059.1|7058.1|7062.9|7061.9|7056.1|7055.1|281
1637666100000|2021-11-23 11:15:00|7059.4|7058.4|7065.4|7064.4|7065.4|7064.4|7053.1|7052.1|677
1637666400000|2021-11-23 11:20:00|7065.9|7064.9|7064.9|7063.9|7069.9|7068.9|7064.1|7063.1|252
1637666700000|2021-11-23 11:25:00|7064.6|7063.6|7066.1|7065.1|7068.6|7067.6|7061.6|7060.6|240
1637667000000|2021-11-23 11:30:00|7066.4|7065.4|7068.4|7067.4|7070.9|7069.9|7065.9|7064.9|195
1637667300000|2021-11-23 11:35:00|7068.6|7067.6|7079.6|7078.6|7080.1|7079.1|7067.9|7066.9|416
1637667600000|2021-11-23 11:40:00|7079.9|7078.9|7080.1|7079.1|7082.6|7081.6|7078.9|7077.9|263
1637667900000|2021-11-23 11:45:00|7080.4|7079.4|7084.4|7083.4|7085.9|7084.9|7080.1|7079.1|187
1637668200000|2021-11-23 11:50:00|7084.6|7083.6|7089.1|7088.1|7091.9|7090.9|7084.6|7083.6|206
1637668500000|2021-11-23 11:55:00|7088.9|7087.9|7088.1|7087.1|7092.4|7091.4|7087.6|7086.6|237
1637668800000|2021-11-23 12:00:00|7088.6|7087.6|7088.9|7087.9|7090.4|7089.4|7086.9|7085.9|236
1637669100000|2021-11-23 12:05:00|7089.1|7088.1|7091.6|7090.6|7093.6|7092.6|7088.1|7087.1|181
1637669400000|2021-11-23 12:10:00|7091.4|7090.4|7089.1|7088.1|7091.4|7090.4|7086.4|7085.4|949
1637669700000|2021-11-23 12:15:00|7088.9|7087.9|7086.4|7085.4|7088.9|7087.9|7083.4|7082.4|249
1637670000000|2021-11-23 12:20:00|7086.1|7085.1|7095.4|7094.4|7096.4|7095.4|7085.1|7084.1|198
1637670300000|2021-11-23 12:25:00|7095.1|7094.1|7089.4|7088.4|7095.6|7094.6|7089.1|7088.1|219
1637670600000|2021-11-23 12:30:00|7089.1|7088.1|7089.4|7088.4|7090.6|7089.6|7082.6|7081.6|379
1637670900000|2021-11-23 12:35:00|7089.6|7088.6|7086.6|7085.6|7091.6|7090.6|7085.9|7084.9|222
1637671200000|2021-11-23 12:40:00|7086.9|7085.9|7087.2|7086.2|7089.7|7088.7|7085.2|7084.2|128
1637671500000|2021-11-23 12:45:00|7087.4|7086.4|7086.9|7085.9|7093.2|7092.2|7086.9|7085.9|251
1637671800000|2021-11-23 12:50:00|7086.7|7085.7|7089.9|7088.9|7091.7|7090.7|7085.4|7084.4|222
1637672100000|2021-11-23 12:55:00|7090.2|7089.2|7090.4|7089.4|7091.2|7090.2|7087.7|7086.7|173
1637672400000|2021-11-23 13:00:00|7090.2|7089.2|7095.4|7094.4|7095.7|7094.7|7088.2|7087.2|377
1637672700000|2021-11-23 13:05:00|7095.2|7094.2|7090.4|7089.4|7096.4|7095.4|7089.4|7088.4|179
1637673000000|2021-11-23 13:10:00|7090.7|7089.7|7088.4|7087.4|7091.7|7090.7|7087.2|7086.2|174
1637673300000|2021-11-23 13:15:00|7088.9|7087.9|7087.9|7086.9|7091.4|7090.4|7087.7|7086.7|105
1637673600000|2021-11-23 13:20:00|7087.7|7086.7|7090.2|7089.2|7091.2|7090.2|7086.2|7085.2|157
1637673900000|2021-11-23 13:25:00|7089.9|7088.9|7088.7|7087.7|7091.9|7090.9|7087.4|7086.4|125
1637674200000|2021-11-23 13:30:00|7088.9|7087.9|7088.9|7087.9|7089.4|7088.4|7086.2|7085.2|207
1637674500000|2021-11-23 13:35:00|7088.7|7087.7|7085.7|7084.7|7088.9|7087.9|7085.2|7084.2|165
1637674800000|2021-11-23 13:40:00|7085.4|7084.4|7088.2|7087.2|7089.4|7088.4|7085.2|7084.2|184
1637675100000|2021-11-23 13:45:00|7087.9|7086.9|7085.2|7084.2|7089.2|7088.2|7085.2|7084.2|137
1637675400000|2021-11-23 13:50:00|7084.7|7083.7|7084.9|7083.9|7087.7|7086.7|7083.7|7082.7|205
1637675700000|2021-11-23 13:55:00|7084.7|7083.7|7084.4|7083.4|7086.7|7085.7|7081.9|7080.9|246
1637676000000|2021-11-23 14:00:00|7084.7|7083.7|7085.9|7084.9|7086.7|7085.7|7084.2|7083.2|208
1637676300000|2021-11-23 14:05:00|7085.7|7084.7|7086.2|7085.2|7090.2|7089.2|7085.2|7084.2|207
1637676600000|2021-11-23 14:10:00|7086.4|7085.4|7087.4|7086.4|7088.2|7087.2|7085.9|7084.9|174
1637676900000|2021-11-23 14:15:00|7087.2|7086.2|7085.9|7084.9|7087.7|7086.7|7082.7|7081.7|229
1637677200000|2021-11-23 14:20:00|7086.2|7085.2|7085.2|7084.2|7087.9|7086.9|7084.4|7083.4|204
1637677500000|2021-11-23 14:25:00|7085.4|7084.4|7084.9|7083.9|7085.7|7084.7|7083.7|7082.7|271
1637677800000|2021-11-23 14:30:00|7084.7|7083.7|7083.2|7082.2|7095.2|7094.2|7083.2|7082.2|733
1637678100000|2021-11-23 14:35:00|7082.9|7081.9|7093.7|7092.7|7095.4|7094.4|7081.4|7080.4|941
1637678400000|2021-11-23 14:40:00|7093.4|7092.4|7105.4|7104.4|7106.7|7105.7|7092.9|7091.9|992
1637678700000|2021-11-23 14:45:00|7106.7|7105.7|7109.2|7108.2|7113.9|7112.9|7105.2|7104.2|574
1637679000000|2021-11-23 14:50:00|7108.9|7107.9|7107.2|7106.2|7111.2|7110.2|7105.9|7104.9|461
1637679300000|2021-11-23 14:55:00|7107.4|7106.4|7097.2|7096.2|7108.2|7107.2|7096.9|7095.9|429
1637679600000|2021-11-23 15:00:00|7097.4|7096.4|7093.9|7092.9|7101.7|7100.7|7090.7|7089.7|646
1637679900000|2021-11-23 15:05:00|7093.7|7092.7|7083.4|7082.4|7095.7|7094.7|7079.2|7078.2|565
1637680200000|2021-11-23 15:10:00|7083.3|7082.3|7084.3|7083.3|7088.6|7087.6|7082.1|7081.1|496
1637680500000|2021-11-23 15:15:00|7084.6|7083.6|7082.8|7081.8|7087.6|7086.6|7082.8|7081.8|293
1637680800000|2021-11-23 15:20:00|7083.1|7082.1|7079.1|7078.1|7084.3|7083.3|7078.1|7077.1|439
1637681100000|2021-11-23 15:25:00|7078.8|7077.8|7073.6|7072.6|7080.3|7079.3|7070.3|7069.3|529
1637681400000|2021-11-23 15:30:00|7073.1|7072.1|7069.1|7068.1|7075.3|7074.3|7066.8|7065.8|487
1637681700000|2021-11-23 15:35:00|7069.3|7068.3|7066.1|7065.1|7070.6|7069.6|7063.1|7062.1|535
1637682000000|2021-11-23 15:40:00|7065.8|7064.8|7062.6|7061.6|7070.6|7069.6|7062.6|7061.6|586
1637682300000|2021-11-23 15:45:00|7062.8|7061.8|7061.3|7060.3|7065.8|7064.8|7060.1|7059.1|396
1637682600000|2021-11-23 15:50:00|7061.1|7060.1|7055.1|7054.1|7063.3|7062.3|7054.6|7053.6|656
1637682900000|2021-11-23 15:55:00|7055.3|7054.3|7049.6|7048.6|7055.3|7054.3|7049.3|7048.3|554
1637683200000|2021-11-23 16:00:00|7049.8|7048.8|7048.8|7047.8|7054.6|7053.6|7045.1|7044.1|539
1637683500000|2021-11-23 16:05:00|7048.6|7047.6|7051.1|7050.1|7051.8|7050.8|7045.6|7044.6|438
1637683800000|2021-11-23 16:10:00|7050.6|7049.6|7052.8|7051.8|7056.1|7055.1|7049.6|7048.6|445
1637684100000|2021-11-23 16:15:00|7052.3|7051.3|7056.8|7055.8|7060.1|7059.1|7052.1|7051.1|2173
1637684400000|2021-11-23 16:20:00|7056.6|7055.6|7054.6|7053.6|7060.1|7059.1|7053.3|7052.3|559
1637684700000|2021-11-23 16:25:00|7054.3|7053.3|7056.8|7055.8|7061.6|7060.6|7053.8|7052.8|2906
1637685000000|2021-11-23 16:30:00|7057.3|7055.3|7044.3|7042.3|7063.1|7061.1|7042.1|7040.1|3037
1637685300000|2021-11-23 16:35:00|7045.3|7043.3|7053.1|7051.1|7055.1|7053.1|7038.8|7036.8|1982
1637685600000|2021-11-23 16:40:00|7052.8|7050.8|7047.3|7045.3|7056.1|7054.1|7046.1|7044.1|661
1637685900000|2021-11-23 16:45:00|7047.6|7045.6|7050.8|7048.8|7052.3|7050.3|7043.8|7041.8|419
1637686200000|2021-11-23 16:50:00|7051.1|7049.1|7050.1|7048.1|7053.8|7051.8|7048.1|7046.1|581
1637686500000|2021-11-23 16:55:00|7049.8|7047.8|7045.8|7043.8|7052.6|7050.6|7043.3|7041.3|280
1637686800000|2021-11-23 17:00:00|7045.6|7043.6|7041.6|7039.6|7048.8|7046.8|7039.6|7037.6|211
1637687100000|2021-11-23 17:05:00|7041.8|7039.8|7042.3|7040.3|7045.8|7043.8|7041.1|7039.1|73
1637687400000|2021-11-23 17:10:00|7042.1|7040.1|7041.3|7039.3|7047.8|7045.8|7040.8|7038.8|111
1637687700000|2021-11-23 17:15:00|7041.6|7039.6|7044.8|7042.8|7046.1|7044.1|7041.3|7039.3|161
1637688000000|2021-11-23 17:20:00|7044.6|7042.6|7051.1|7049.1|7052.1|7050.1|7044.1|7042.1|128
1637688300000|2021-11-23 17:25:00|7051.3|7049.3|7050.6|7048.6|7055.1|7053.1|7050.6|7048.6|110
1637688600000|2021-11-23 17:30:00|7050.3|7048.3|7050.6|7048.6|7054.3|7052.3|7049.8|7047.8|92
1637688900000|2021-11-23 17:35:00|7050.8|7048.8|7049.8|7047.8|7052.6|7050.6|7049.1|7047.1|61
1637689200000|2021-11-23 17:40:00|7049.6|7047.6|7045.6|7043.6|7051.3|7049.3|7044.1|7042.1|120
1637689500000|2021-11-23 17:45:00|7045.8|7043.8|7045.3|7043.3|7047.8|7045.8|7043.1|7041.1|67
1637689800000|2021-11-23 17:50:00|7045.1|7043.1|7042.6|7040.6|7047.1|7045.1|7042.6|7040.6|47
1637690100000|2021-11-23 17:55:00|7042.8|7040.8|7041.1|7039.1|7043.8|7041.8|7039.1|7037.1|106
1637690400000|2021-11-23 18:00:00|7041.3|7039.3|7041.3|7039.3|7044.8|7042.8|7039.3|7037.3|135
1637690700000|2021-11-23 18:05:00|7041.1|7039.1|7040.6|7038.6|7043.6|7041.6|7039.8|7037.8|172
1637691000000|2021-11-23 18:10:00|7040.8|7038.8|7043.3|7041.3|7043.8|7041.8|7038.6|7036.6|117
1637691300000|2021-11-23 18:15:00|7043.6|7041.6|7038.1|7036.1|7044.8|7042.8|7037.3|7035.3|97
1637691600000|2021-11-23 18:20:00|7037.8|7035.8|7041.3|7039.3|7042.1|7040.1|7037.8|7035.8|126
1637691900000|2021-11-23 18:25:00|7041.1|7039.1|7039.8|7037.8|7044.6|7042.6|7039.1|7037.1|99
1637692200000|2021-11-23 18:30:00|7039.6|7037.6|7038.8|7036.8|7041.8|7039.8|7037.6|7035.6|44
1637692500000|2021-11-23 18:35:00|7038.6|7036.6|7039.8|7037.8|7040.6|7038.6|7036.6|7034.6|38
1637692800000|2021-11-23 18:40:00|7039.6|7037.6|7038.6|7036.6|7041.6|7039.6|7037.8|7035.8|40
1637693100000|2021-11-23 18:45:00|7038.3|7036.3|7046.1|7044.1|7047.6|7045.6|7038.3|7036.3|54
1637693400000|2021-11-23 18:50:00|7045.8|7043.8|7053.8|7051.8|7054.1|7052.1|7045.8|7043.8|34
1637693700000|2021-11-23 18:55:00|7053.6|7051.6|7050.8|7048.8|7055.1|7053.1|7049.8|7047.8|67
1637694000000|2021-11-23 19:00:00|7051.1|7049.1|7049.6|7047.6|7054.3|7052.3|7049.3|7047.3|27
1637694300000|2021-11-23 19:05:00|7049.8|7047.8|7051.1|7049.1|7052.6|7050.6|7048.1|7046.1|32
1637694600000|2021-11-23 19:10:00|7051.3|7049.3|7050.8|7048.8|7053.1|7051.1|7049.8|7047.8|38
1637694900000|2021-11-23 19:15:00|7051.1|7049.1|7042.8|7040.8|7051.1|7049.1|7042.6|7040.6|56
1637695200000|2021-11-23 19:20:00|7043.1|7041.1|7047.6|7045.6|7049.1|7047.1|7042.8|7040.8|59
1637695500000|2021-11-23 19:25:00|7047.8|7045.8|7047.3|7045.3|7050.6|7048.6|7047.1|7045.1|21
1637695800000|2021-11-23 19:30:00|7047.1|7045.1|7044.3|7042.3|7049.3|7047.3|7041.8|7039.8|26
1637696100000|2021-11-23 19:35:00|7043.8|7041.8|7047.6|7045.6|7050.6|7048.6|7043.8|7041.8|53
1637696400000|2021-11-23 19:40:00|7047.3|7045.3|7050.3|7048.3|7050.6|7048.6|7046.8|7044.8|38
1637696700000|2021-11-23 19:45:00|7050.1|7048.1|7057.6|7055.6|7058.1|7056.1|7049.8|7047.8|123
1637697000000|2021-11-23 19:50:00|7057.3|7055.3|7060.6|7058.6|7062.6|7060.6|7053.6|7051.6|112
1637697300000|2021-11-23 19:55:00|7060.3|7058.3|7059.6|7057.6|7062.8|7060.8|7057.8|7055.8|59
1637697600000|2021-11-23 20:00:00|7059.8|7057.8|7057.1|7055.1|7060.1|7058.1|7054.6|7052.6|59
1637697900000|2021-11-23 20:05:00|7057.3|7055.3|7059.1|7057.1|7060.1|7058.1|7057.3|7055.3|64
1637698200000|2021-11-23 20:10:00|7058.8|7056.8|7057.8|7055.8|7059.1|7057.1|7055.6|7053.6|42
1637698500000|2021-11-23 20:15:00|7057.6|7055.6|7054.8|7052.8|7059.6|7057.6|7054.8|7052.8|59
1637698800000|2021-11-23 20:20:00|7055.1|7053.1|7056.8|7054.8|7058.1|7056.1|7053.8|7051.8|35
1637699100000|2021-11-23 20:25:00|7057.1|7055.1|7055.8|7053.8|7060.6|7058.6|7055.8|7053.8|47
1637699400000|2021-11-23 20:30:00|7056.1|7054.1|7058.6|7056.6|7061.8|7059.8|7055.8|7053.8|42
1637699700000|2021-11-23 20:35:00|7058.8|7056.8|7066.6|7064.6|7067.6|7065.6|7057.3|7055.3|229
1637700000000|2021-11-23 20:40:00|7066.3|7064.3|7066.8|7064.8|7070.1|7068.1|7065.8|7063.8|119
1637700300000|2021-11-23 20:45:00|7066.6|7064.6|7065.1|7063.1|7068.3|7066.3|7064.3|7062.3|80
1637700600000|2021-11-23 20:50:00|7066.3|7064.3|7071.8|7069.8|7075.1|7073.1|7066.3|7064.3|220
1637700900000|2021-11-23 20:55:00|7071.6|7069.6|7079.8|7077.8|7080.6|7078.6|7070.6|7068.6|329
1637701200000|2021-11-23 21:00:00|7080.1|7078.1|7071.8|7067.8|7080.6|7078.1|7071.4|7067.4|0
1637701500000|2021-11-23 21:05:00|7072.1|7068.1|7069.8|7065.8|7073.2|7069.2|7069.2|7065.2|0
1637701800000|2021-11-23 21:10:00|7069.7|7065.7|7066.3|7062.3|7070.9|7066.9|7066.3|7062.3|0
1637702100000|2021-11-23 21:15:00|7066.6|7062.6|7069.6|7065.6|7071.4|7067.4|7066.6|7062.6|0
1637702400000|2021-11-23 21:20:00|7069.7|7065.7|7068.1|7064.1|7071.3|7067.3|7068.1|7064.1|0
1637702700000|2021-11-23 21:25:00|7068.3|7064.3|7069.9|7065.9|7070.2|7066.2|7068.1|7064.1|0
1637703000000|2021-11-23 21:30:00|7070|7066|7071|7067|7071.3|7067.3|7068.8|7064.8|0
1637703300000|2021-11-23 21:35:00|7071.1|7067.1|7070.7|7066.7|7072.5|7068.5|7070.7|7066.7|0
1637703600000|2021-11-23 21:40:00|7071|7067|7073.2|7069.2|7073.6|7069.6|7071|7067|0
1637703900000|2021-11-23 21:45:00|7072.9|7068.9|7073.2|7069.2|7073.5|7069.5|7072.5|7068.5|0
1637704200000|2021-11-23 21:50:00|7072.7|7068.7|7072.8|7068.8|7074.7|7070.7|7072.4|7068.4|0
1637704500000|2021-11-23 21:55:00|7072.9|7068.9|7074.3|7070.3|7074.7|7070.7|7072.8|7068.8|0
1637704800000|2021-11-23 22:00:00|7074|7070|7073.6|7069.6|7074.3|7070.3|7073.6|7069.6|0
1637705100000|2021-11-23 22:05:00|7073.9|7069.9|7073.2|7069.2|7073.9|7069.9|7073.1|7069.1|0
1637705400000|2021-11-23 22:10:00|7073.4|7069.4|7073.1|7069.1|7073.5|7069.5|7073.1|7069.1|0
1637705700000|2021-11-23 22:15:00|7073.5|7069.5|7073.5|7069.5|7073.5|7069.5|7073.4|7069.4|0
1637706000000|2021-11-23 22:20:00|7073.6|7069.6|7073.8|7069.8|7073.8|7069.8|7073.6|7069.6|0
1637706300000|2021-11-23 22:25:00|7073.9|7069.9|7074.2|7070.2|7074.2|7070.2|7073.5|7069.5|0
1637706600000|2021-11-23 22:30:00|7073.8|7069.8|7074.2|7070.2|7074.2|7070.2|7073.8|7069.8|0
1637706900000|2021-11-23 22:35:00|7073.8|7069.8|7073.9|7069.9|7073.9|7069.9|7073.5|7069.5|0
1637707200000|2021-11-23 22:40:00|7073.8|7069.8|7073.5|7069.5|7073.9|7069.9|7072.8|7068.8|0
1637707500000|2021-11-23 22:45:00|7073.3|7069.3|7073.3|7069.3|7073.3|7069.3|7073.3|7069.3|0
1637707800000|2021-11-23 22:50:00|7073.2|7069.2|7073.5|7069.5|7073.5|7069.5|7073.2|7069.2|0
1637708100000|2021-11-23 22:55:00|7073.7|7069.7|7073.4|7069.4|7073.8|7069.8|7073.4|7069.4|0
1637708400000|2021-11-23 23:00:00|7073.5|7069.5|7073.5|7069.5|7076.5|7072.5|7073.5|7069.5|0
1637708700000|2021-11-23 23:05:00|7073.9|7069.9|7071.2|7067.2|7074.3|7070.3|7070.5|7066.5|0
1637709000000|2021-11-23 23:10:00|7071.6|7067.6|7073.1|7069.1|7073.1|7069.1|7070.9|7066.9|0
1637709300000|2021-11-23 23:15:00|7073.3|7069.3|7076|7072|7076|7072|7073.3|7069.3|0
1637709600000|2021-11-23 23:20:00|7076.4|7072.4|7075.7|7071.7|7076.4|7072.4|7075.3|7071.3|0
1637709900000|2021-11-23 23:25:00|7075.8|7071.8|7075.5|7071.5|7077.1|7073.1|7075.5|7071.5|0
1637710200000|2021-11-23 23:30:00|7075.6|7071.6|7071.5|7067.5|7075.8|7071.8|7071.5|7067.5|0
1637710500000|2021-11-23 23:35:00|7071.8|7067.8|7071.5|7067.5|7072.1|7068.1|7071|7067|0
1637710800000|2021-11-23 23:40:00|7071.4|7067.4|7071.8|7067.8|7072.1|7068.1|7070.4|7066.4|0
1637711100000|2021-11-23 23:45:00|7072.1|7068.1|7071|7067|7073.2|7069.2|7070.7|7066.7|0
1637711400000|2021-11-23 23:50:00|7070.7|7066.7|7070.3|7066.3|7070.7|7066.7|7069.6|7065.6|0
1637711700000|2021-11-23 23:55:00|7070.2|7066.2|7070|7066|7071|7067|7068.4|7064.4|0
1637712000000|2021-11-24 00:00:00|7070.1|7066.1|7075.9|7071.9|7076.7|7072.7|7070|7066|0
1637712300000|2021-11-24 00:05:00|7076.3|7072.3|7075.9|7071.9|7077.8|7073.8|7075.5|7071.5|0
1637712600000|2021-11-24 00:10:00|7076.3|7072.3|7076.7|7072.7|7078.1|7074.1|7076.3|7072.3|0
1637712900000|2021-11-24 00:15:00|7076.8|7072.8|7078.2|7075.2|7080.9|7077.9|7074.1|7071.1|0
1637713200000|2021-11-24 00:20:00|7078.1|7075.1|7075.9|7072.9|7078.3|7075.3|7075.9|7072.9|0
1637713500000|2021-11-24 00:25:00|7076|7073|7076.8|7073.8|7076.8|7073.8|7075.1|7072.1|0
1637713800000|2021-11-24 00:30:00|7076.7|7073.7|7075.1|7072.1|7076.8|7073.8|7074.3|7071.3|0
1637714100000|2021-11-24 00:35:00|7075|7072|7074.3|7071.3|7075.1|7072.1|7073.5|7070.5|0
1637714400000|2021-11-24 00:40:00|7074.2|7071.2|7073.5|7070.5|7075.9|7072.9|7072.8|7069.8|0
1637714700000|2021-11-24 00:45:00|7073.6|7070.6|7074.3|7071.3|7075.1|7072.1|7073.5|7070.5|0
1637715000000|2021-11-24 00:50:00|7074.4|7071.4|7077|7074|7077.5|7074.5|7073.5|7070.5|0
1637715300000|2021-11-24 00:55:00|7077.2|7074.2|7075.9|7072.9|7077.5|7074.5|7075.2|7072.2|0
1637715600000|2021-11-24 01:00:00|7076|7073|7075.9|7072.9|7079.2|7076.2|7075.9|7072.9|0
1637715900000|2021-11-24 01:05:00|7075.8|7072.8|7075.9|7072.9|7077|7074|7075.5|7072.5|0
1637716200000|2021-11-24 01:10:00|7075.8|7072.8|7075.2|7072.2|7076|7073|7074.7|7071.7|0
1637716500000|2021-11-24 01:15:00|7075.3|7072.3|7079.9|7076.9|7080.6|7077.6|7075.3|7072.3|0
1637716800000|2021-11-24 01:20:00|7080|7077|7078.4|7075.4|7081.4|7078.4|7078.3|7075.3|0
1637717100000|2021-11-24 01:25:00|7078.7|7075.7|7079.9|7076.9|7080.3|7077.3|7078.3|7075.3|0
1637717400000|2021-11-24 01:30:00|7079.8|7076.8|7080.7|7077.7|7081.5|7078.5|7077.7|7074.7|0
1637717700000|2021-11-24 01:35:00|7080.4|7077.4|7078.5|7075.5|7081.5|7078.5|7077.7|7074.7|0
1637718000000|2021-11-24 01:40:00|7078.7|7075.7|7077.8|7074.8|7079.3|7076.3|7077|7074|0
1637718300000|2021-11-24 01:45:00|7077.9|7074.9|7079.3|7076.3|7079.3|7076.3|7077.3|7074.3|0
1637718600000|2021-11-24 01:50:00|7079|7076|7079.7|7076.7|7080.1|7077.1|7078.5|7075.5|0
1637718900000|2021-11-24 01:55:00|7079.5|7076.5|7077.1|7074.1|7079.7|7076.7|7077|7074|0
1637719200000|2021-11-24 02:00:00|7077.2|7074.2|7070.7|7067.7|7077.4|7074.4|7069.9|7066.9|0
1637719500000|2021-11-24 02:05:00|7070.4|7067.4|7070|7067|7072.7|7069.7|7068.5|7065.5|0
1637719800000|2021-11-24 02:10:00|7069.9|7066.9|7069.2|7066.2|7071.6|7068.6|7069.2|7066.2|0
1637720100000|2021-11-24 02:15:00|7069.4|7066.4|7070.7|7067.7|7070.7|7067.7|7068.5|7065.5|0
1637720400000|2021-11-24 02:20:00|7070.4|7067.4|7069.5|7066.5|7071.5|7068.5|7069.1|7066.1|0
1637720700000|2021-11-24 02:25:00|7069.2|7066.2|7070.2|7067.2|7072.2|7069.2|7069.1|7066.1|0
1637721000000|2021-11-24 02:30:00|7070.1|7067.1|7071.4|7068.4|7072.9|7069.9|7069.1|7066.1|0
1637721300000|2021-11-24 02:35:00|7071.2|7068.2|7072.1|7069.1|7072.9|7069.9|7070.6|7067.6|0
1637721600000|2021-11-24 02:40:00|7072.2|7069.2|7072.1|7069.1|7072.2|7069.2|7070.6|7067.6|0
1637721900000|2021-11-24 02:45:00|7072|7069|7070.6|7067.6|7072.1|7069.1|7069.9|7066.9|0
1637722200000|2021-11-24 02:50:00|7070.7|7067.7|7070.7|7067.7|7071.5|7068.5|7070|7067|0
1637722500000|2021-11-24 02:55:00|7070.4|7067.4|7069.2|7066.2|7070.7|7067.7|7069.1|7066.1|0
1637722800000|2021-11-24 03:00:00|7069.5|7066.5|7062.1|7059.1|7070|7067|7062.1|7059.1|0
1637723100000|2021-11-24 03:05:00|7062|7059|7063.7|7060.7|7064.8|7061.8|7060.6|7057.6|0
1637723400000|2021-11-24 03:10:00|7063.5|7060.5|7064.5|7061.5|7064.8|7061.8|7062.9|7059.9|0
1637723700000|2021-11-24 03:15:00|7064.6|7061.6|7065.9|7062.9|7066.1|7063.1|7064.5|7061.5|0
1637724000000|2021-11-24 03:20:00|7065.7|7062.7|7066.1|7063.1|7066.9|7063.9|7064.8|7061.8|0
1637724300000|2021-11-24 03:25:00|7065.9|7062.9|7067|7064|7067.8|7064.8|7065.3|7062.3|0
1637724600000|2021-11-24 03:30:00|7067.1|7064.1|7066.2|7063.2|7067.7|7064.7|7065.4|7062.4|0
1637724900000|2021-11-24 03:35:00|7066.3|7063.3|7066.2|7063.2|7067.8|7064.8|7066.1|7063.1|0
1637725200000|2021-11-24 03:40:00|7066.5|7063.5|7066|7063|7066.9|7063.9|7065.3|7062.3|0
1637725500000|2021-11-24 03:45:00|7065.8|7062.8|7065.2|7062.2|7065.8|7062.8|7065.2|7062.2|0
1637725800000|2021-11-24 03:50:00|7065.3|7062.3|7065.3|7062.3|7066.8|7063.8|7065.2|7062.2|0
1637726100000|2021-11-24 03:55:00|7065.7|7062.7|7064.5|7061.5|7065.7|7062.7|7063.8|7060.8|0
1637726400000|2021-11-24 04:00:00|7065.3|7062.3|7062.1|7059.1|7065.3|7062.3|7061.4|7058.4|0
1637726700000|2021-11-24 04:05:00|7062|7059|7062.1|7059.1|7062.9|7059.9|7059|7056|0
1637727000000|2021-11-24 04:10:00|7061.8|7058.8|7055.8|7052.8|7062.1|7059.1|7055.8|7052.8|0
1637727300000|2021-11-24 04:15:00|7055.9|7052.9|7056.7|7053.7|7056.7|7053.7|7055|7052|0
1637727600000|2021-11-24 04:20:00|7056.4|7053.4|7055.2|7052.2|7056.4|7053.4|7054.4|7051.4|0
1637727900000|2021-11-24 04:25:00|7055.4|7052.4|7055.4|7052.4|7056.1|7053.1|7053.8|7050.8|0
1637728200000|2021-11-24 04:30:00|7055.3|7052.3|7055.3|7052.3|7056.2|7053.2|7053.8|7050.8|0
1637728500000|2021-11-24 04:35:00|7055.4|7052.4|7057.6|7054.6|7058.5|7055.5|7055.3|7052.3|0
1637728800000|2021-11-24 04:40:00|7057.7|7054.7|7056.5|7053.5|7058.5|7055.5|7056.2|7053.2|0
1637729100000|2021-11-24 04:45:00|7056.7|7053.7|7056.3|7053.3|7057|7054|7054.6|7051.6|0
1637729400000|2021-11-24 04:50:00|7056.5|7053.5|7056.3|7053.3|7057.1|7054.1|7055.9|7052.9|0
1637729700000|2021-11-24 04:55:00|7056.2|7053.2|7055.1|7052.1|7056.2|7053.2|7054.7|7051.7|0
1637730000000|2021-11-24 05:00:00|7055.3|7052.3|7058.7|7055.7|7059.4|7056.4|7054.8|7051.8|0
1637730300000|2021-11-24 05:05:00|7058.3|7055.3|7058|7055|7058.8|7055.8|7057.2|7054.2|0
1637730600000|2021-11-24 05:10:00|7057.8|7054.8|7060.4|7057.4|7061.2|7058.2|7056.5|7053.5|0
1637730900000|2021-11-24 05:15:00|7060.7|7057.7|7061|7058|7062.7|7059.7|7060.3|7057.3|0
1637731200000|2021-11-24 05:20:00|7061.1|7058.1|7061.2|7058.2|7061.9|7058.9|7060.3|7057.3|0
1637731500000|2021-11-24 05:25:00|7061.1|7058.1|7063.5|7060.5|7063.5|7060.5|7060.4|7057.4|0
1637731800000|2021-11-24 05:30:00|7063.6|7060.6|7069.8|7066.8|7071.3|7068.3|7063.6|7060.6|0
1637732100000|2021-11-24 05:35:00|7069.7|7066.7|7069.8|7066.8|7071.3|7068.3|7069|7066|0
1637732400000|2021-11-24 05:40:00|7069.7|7066.7|7072.1|7069.1|7072.4|7069.4|7069|7066|0
1637732700000|2021-11-24 05:45:00|7072.2|7069.2|7072.3|7069.3|7074.4|7071.4|7071.3|7068.3|0
1637733000000|2021-11-24 05:50:00|7072.6|7069.6|7075.1|7072.1|7075.5|7072.5|7072.3|7069.3|0
1637733300000|2021-11-24 05:55:00|7074.9|7071.9|7074.7|7071.7|7076.1|7073.1|7074.5|7071.5|0
1637733600000|2021-11-24 06:00:00|7074.8|7071.8|7075.9|7072.9|7076.8|7073.8|7073.5|7070.5|0
1637733900000|2021-11-24 06:05:00|7075.1|7072.1|7073.4|7070.4|7075.9|7072.9|7072.2|7069.2|0
1637734200000|2021-11-24 06:10:00|7073.5|7070.5|7077.2|7074.2|7077.3|7074.3|7073.4|7070.4|0
1637734500000|2021-11-24 06:15:00|7077.3|7074.3|7078.1|7075.1|7078.9|7075.9|7077.3|7074.3|0
1637734800000|2021-11-24 06:20:00|7078.4|7075.4|7078|7075|7079.5|7076.5|7078|7075|0
1637735100000|2021-11-24 06:25:00|7077.7|7074.7|7075.8|7072.8|7078|7075|7075|7072|0
1637735400000|2021-11-24 06:30:00|7075.9|7072.9|7076.6|7073.6|7076.6|7073.6|7074.3|7071.3|0
1637735700000|2021-11-24 06:35:00|7076.7|7073.7|7079.6|7076.6|7079.6|7076.6|7076.7|7073.7|0
1637736000000|2021-11-24 06:40:00|7079.7|7076.7|7081.3|7078.3|7083|7080|7079.6|7076.6|0
1637736300000|2021-11-24 06:45:00|7080.9|7077.9|7076.7|7073.7|7081.3|7078.3|7076.7|7073.7|0
1637736600000|2021-11-24 06:50:00|7076.4|7073.4|7076.7|7073.7|7078.3|7075.3|7075.9|7072.9|0
1637736900000|2021-11-24 06:55:00|7076.8|7073.8|7077.5|7074.5|7079.1|7076.1|7076.8|7073.8|0
1637737200000|2021-11-24 07:00:00|7077.4|7074.4|7079.8|7077.8|7081.6|7079.6|7077.4|7074.4|404
1637737500000|2021-11-24 07:05:00|7079.6|7077.6|7081.3|7079.3|7083.6|7081.6|7079.6|7077.6|191
1637737800000|2021-11-24 07:10:00|7081.6|7079.6|7075.3|7073.3|7082.1|7080.1|7072.1|7070.1|203
1637738100000|2021-11-24 07:15:00|7075.6|7073.6|7074.8|7072.8|7076.3|7074.3|7071.6|7069.6|64
1637738400000|2021-11-24 07:20:00|7075.1|7073.1|7071.3|7069.3|7075.1|7073.1|7070.6|7068.6|85
1637738700000|2021-11-24 07:25:00|7071.6|7069.6|7070.8|7068.8|7074.3|7072.3|7070.1|7068.1|63
1637739000000|2021-11-24 07:30:00|7071.1|7069.1|7060.1|7058.1|7071.1|7069.1|7060.1|7058.1|186
1637739300000|2021-11-24 07:35:00|7060.3|7058.3|7063.3|7061.3|7063.8|7061.8|7057.3|7055.3|86
1637739600000|2021-11-24 07:40:00|7063.1|7061.1|7064.8|7062.8|7065.1|7063.1|7061.8|7059.8|78
1637739900000|2021-11-24 07:45:00|7065.1|7063.1|7062.3|7060.3|7066.1|7064.1|7062.3|7060.3|113
1637740200000|2021-11-24 07:50:00|7062.6|7060.6|7061.8|7059.8|7066.3|7064.3|7061.8|7059.8|77
1637740500000|2021-11-24 07:55:00|7061.6|7059.6|7057.1|7055.1|7062.1|7060.1|7051.6|7049.6|528
1637740800000|2021-11-24 08:00:00|7056.6|7055.6|7068.8|7067.8|7069.8|7068.8|7049.8|7048.8|2025
1637741100000|2021-11-24 08:05:00|7068.6|7067.6|7069.3|7068.3|7074.6|7073.6|7065.1|7064.1|791
1637741400000|2021-11-24 08:10:00|7069.6|7068.6|7069.8|7068.8|7072.6|7071.6|7063.8|7062.8|515
1637741700000|2021-11-24 08:15:00|7070.1|7069.1|7082.3|7081.3|7083.1|7082.1|7068.8|7067.8|645
1637742000000|2021-11-24 08:20:00|7082.1|7081.1|7087.8|7086.8|7089.1|7088.1|7076.8|7075.8|502
1637742300000|2021-11-24 08:25:00|7088.1|7087.1|7081.8|7080.8|7090.6|7089.6|7077.8|7076.8|412
1637742600000|2021-11-24 08:30:00|7082.1|7081.1|7080.1|7079.1|7083.8|7082.8|7075.3|7074.3|542
1637742900000|2021-11-24 08:35:00|7079.8|7078.8|7072.8|7071.8|7080.6|7079.6|7070.6|7069.6|409
1637743200000|2021-11-24 08:40:00|7073.2|7072.2|7075.7|7074.7|7076.2|7075.2|7070.7|7069.7|244
1637743500000|2021-11-24 08:45:00|7076|7075|7078.7|7077.7|7081.2|7080.2|7071.5|7070.5|495
1637743800000|2021-11-24 08:50:00|7078.5|7077.5|7075.2|7074.2|7080|7079|7074|7073|210
1637744100000|2021-11-24 08:55:00|7075.5|7074.5|7077.2|7076.2|7077.5|7076.5|7071|7070|267
1637744400000|2021-11-24 09:00:00|7075.7|7074.7|7078.2|7077.2|7078.2|7077.2|7075|7074|56
1637744700000|2021-11-24 09:05:00|7066.2|7065.2|7069.7|7068.7|7073|7072|7064.7|7063.7|329
1637745000000|2021-11-24 09:10:00|7069.5|7068.5|7067.7|7066.7|7073.2|7072.2|7066.7|7065.7|258
1637745300000|2021-11-24 09:15:00|7068|7067|7068.7|7067.7|7071|7070|7063.5|7062.5|229
1637745600000|2021-11-24 09:20:00|7069|7068|7068.5|7067.5|7071.7|7070.7|7066.7|7065.7|192
1637745900000|2021-11-24 09:25:00|7068.7|7067.7|7064.7|7063.7|7070.7|7069.7|7061.5|7060.5|290
1637746200000|2021-11-24 09:30:00|7064.5|7063.5|7058.7|7057.7|7064.5|7063.5|7058|7057|242
1637746500000|2021-11-24 09:35:00|7058.5|7057.5|7056|7055|7060.5|7059.5|7053.5|7052.5|286
1637746800000|2021-11-24 09:40:00|7055.7|7054.7|7050.2|7049.2|7055.7|7054.7|7049.7|7048.7|355
1637747100000|2021-11-24 09:45:00|7050.5|7049.5|7050.2|7049.2|7053.2|7052.2|7043|7042|433
1637747400000|2021-11-24 09:50:00|7050|7049|7029.2|7028.2|7050.2|7049.2|7027.5|7026.5|1331
1637747700000|2021-11-24 09:55:00|7029.5|7028.5|7028.7|7027.7|7039|7038|7022|7021|1036
1637748000000|2021-11-24 10:00:00|7028.5|7027.5|7036.5|7035.5|7037.7|7036.7|7024.5|7023.5|768
1637748300000|2021-11-24 10:05:00|7036.7|7035.7|7026|7025|7037.5|7036.5|7026|7025|285
1637748600000|2021-11-24 10:10:00|7025.7|7024.7|7030|7029|7030.5|7029.5|7022.5|7021.5|593
1637748900000|2021-11-24 10:15:00|7029.7|7028.7|7033.2|7032.2|7038|7037|7029.5|7028.5|588
1637749200000|2021-11-24 10:20:00|7033|7032|7030|7029|7036.2|7035.2|7026.5|7025.5|237
1637749500000|2021-11-24 10:25:00|7029.7|7028.7|7025.2|7024.2|7034|7033|7025.2|7024.2|222
1637749800000|2021-11-24 10:30:00|7025.5|7024.5|7026.5|7025.5|7027|7026|7019.5|7018.5|544
1637750100000|2021-11-24 10:35:00|7026.7|7025.7|7017.5|7016.5|7030.7|7029.7|7016.2|7015.2|466
1637750400000|2021-11-24 10:40:00|7017.2|7016.2|7027.2|7026.2|7028.7|7027.7|7015|7014|322
1637750700000|2021-11-24 10:45:00|7027.5|7026.5|7017.7|7016.7|7030|7029|7017.5|7016.5|278
1637751000000|2021-11-24 10:50:00|7018.2|7017.2|7016.2|7015.2|7021|7020|7012.2|7011.2|332
1637751300000|2021-11-24 10:55:00|7016|7015|7008.7|7007.7|7019.2|7018.2|7007.7|7006.7|708
1637751600000|2021-11-24 11:00:00|7009|7008|7007.7|7006.7|7011|7010|7006.2|7005.2|953
1637751900000|2021-11-24 11:05:00|7008|7007|7007.7|7006.7|7012|7011|7004.5|7003.5|503
1637752200000|2021-11-24 11:10:00|7007.2|7006.2|7005.7|7004.7|7008.5|7007.5|7003.2|7002.2|336
1637752500000|2021-11-24 11:15:00|7005.5|7004.5|7021.2|7020.2|7021.2|7020.2|7005|7004|682
1637752800000|2021-11-24 11:20:00|7021.5|7020.5|7020|7019|7024.5|7023.5|7018.2|7017.2|453
1637753100000|2021-11-24 11:25:00|7019.7|7018.7|7025.5|7024.5|7028.5|7027.5|7018|7017|591
1637753400000|2021-11-24 11:30:00|7025.2|7024.2|7024.7|7023.7|7028.5|7027.5|7022.7|7021.7|267
1637753700000|2021-11-24 11:35:00|7025|7024|7032.2|7031.2|7032.5|7031.5|7024.7|7023.7|205
1637754000000|2021-11-24 11:40:00|7032.5|7031.5|7037.5|7036.5|7038|7037|7032.5|7031.5|467
1637754300000|2021-11-24 11:45:00|7037.2|7036.2|7038.2|7037.2|7038.7|7037.7|7034.5|7033.5|185
1637754600000|2021-11-24 11:50:00|7038.5|7037.5|7032.7|7031.7|7039.5|7038.5|7032|7031|403
1637754900000|2021-11-24 11:55:00|7032.5|7031.5|7030.2|7029.2|7033.7|7032.7|7028.5|7027.5|301
1637755200000|2021-11-24 12:00:00|7030|7029|7036|7035|7043|7042|7030|7029|473
1637755500000|2021-11-24 12:05:00|7035.7|7034.7|7027.2|7026.2|7036.2|7035.2|7026.2|7025.2|416
1637755800000|2021-11-24 12:10:00|7027.5|7026.5|7031|7030|7033.7|7032.7|7026.7|7025.7|1263
1637756100000|2021-11-24 12:15:00|7031.2|7030.2|7034.2|7033.2|7037.5|7036.5|7030|7029|219
1637756400000|2021-11-24 12:20:00|7034|7033|7024.7|7023.7|7034|7033|7024.5|7023.5|242
1637756700000|2021-11-24 12:25:00|7025|7024|7029.2|7028.2|7031.7|7030.7|7023.7|7022.7|260
1637757000000|2021-11-24 12:30:00|7029.5|7028.5|7031.7|7030.7|7031.7|7030.7|7025.2|7024.2|160
1637757300000|2021-11-24 12:35:00|7032|7031|7031.7|7030.7|7033.5|7032.5|7029.5|7028.5|185
1637757600000|2021-11-24 12:40:00|7031.2|7030.2|7028.2|7027.2|7033|7032|7026.7|7025.7|234
1637757900000|2021-11-24 12:45:00|7028|7027|7022|7021|7028|7027|7021|7020|266
1637758200000|2021-11-24 12:50:00|7022.7|7021.7|7023.7|7022.7|7025|7024|7020.5|7019.5|200
1637758500000|2021-11-24 12:55:00|7023.5|7022.5|7021.2|7020.2|7024.7|7023.7|7020|7019|130
1637758800000|2021-11-24 13:00:00|7021|7020|7023.7|7022.7|7025|7024|7020.7|7019.7|179
1637759100000|2021-11-24 13:05:00|7024|7023|7025|7024|7027.5|7026.5|7021.7|7020.7|388
1637759400000|2021-11-24 13:10:00|7025.2|7024.2|7024.7|7023.7|7026.5|7025.5|7022.5|7021.5|244
1637759700000|2021-11-24 13:15:00|7025|7024|7015.5|7014.5|7025|7024|7014|7013|292
1637760000000|2021-11-24 13:20:00|7015.2|7014.2|7012.5|7011.5|7015.7|7014.7|7011|7010|461
1637760300000|2021-11-24 13:25:00|7013.2|7012.2|7015|7014|7017.2|7016.2|7013|7012|193
1637760600000|2021-11-24 13:30:00|7015.2|7014.2|7016.7|7015.7|7017.5|7016.5|7013.2|7012.2|276
1637760900000|2021-11-24 13:35:00|7016.5|7015.5|7003.7|7002.7|7017.5|7016.5|7003.2|7002.2|339
1637761200000|2021-11-24 13:40:00|7003.5|7002.5|7005|7004|7006.5|7005.5|7003|7002|353
1637761500000|2021-11-24 13:45:00|7005.2|7004.2|6997.7|6996.7|7006.7|7005.7|6997.5|6996.5|1490
1637761800000|2021-11-24 13:50:00|6998|6997|6990.2|6989.2|6998|6997|6985.5|6984.5|1082
1637762100000|2021-11-24 13:55:00|6990|6989|6990.5|6989.5|6992.5|6991.5|6987.5|6986.5|652
1637762400000|2021-11-24 14:00:00|6991|6990|6992.2|6991.2|6997.5|6996.5|6989.5|6988.5|1024
1637762700000|2021-11-24 14:05:00|6992.5|6991.5|6991|6990|6994|6993|6989|6988|333
1637763000000|2021-11-24 14:10:00|6990.7|6989.7|6991.2|6990.2|6997|6996|6988.5|6987.5|572
1637763300000|2021-11-24 14:15:00|6991|6990|6990|6989|6992|6991|6983.7|6982.7|514
1637763600000|2021-11-24 14:20:00|6990.2|6989.2|6988.7|6987.7|6990.7|6989.7|6985|6984|414
1637763900000|2021-11-24 14:25:00|6989|6988|6991.2|6990.2|6993.5|6992.5|6987|6986|438
1637764200000|2021-11-24 14:30:00|6991.5|6990.5|6996.7|6995.7|6997.5|6996.5|6987.5|6986.5|712
1637764500000|2021-11-24 14:35:00|6996.5|6995.5|7007|7006|7018.5|7017.5|6996.5|6995.5|1889
1637764800000|2021-11-24 14:40:00|7007.2|7006.2|7004.7|7003.7|7008|7007|7000.2|6999.2|1245
1637765100000|2021-11-24 14:45:00|7005|7004|7006.7|7005.7|7013.2|7012.2|7002|7001|945
1637765400000|2021-11-24 14:50:00|7007|7006|7007.2|7006.2|7013.5|7012.5|7005.5|7004.5|951
1637765700000|2021-11-24 14:55:00|7007.7|7006.7|7022.2|7021.2|7023|7022|7007.2|7006.2|880
1637766000000|2021-11-24 15:00:00|7021.2|7020.2|7034.2|7033.2|7034.2|7033.2|7017.7|7016.7|1213
1637766300000|2021-11-24 15:05:00|7034|7033|7029|7028|7036|7035|7028.2|7027.2|1185
1637766600000|2021-11-24 15:10:00|7028.4|7027.4|7028.1|7027.1|7031.6|7030.6|7025.6|7024.6|774
1637766900000|2021-11-24 15:15:00|7027.9|7026.9|7035.4|7034.4|7038.9|7037.9|7026.9|7025.9|481
1637767200000|2021-11-24 15:20:00|7035.6|7034.6|7040.9|7039.9|7045.4|7044.4|7034.4|7033.4|663
1637767500000|2021-11-24 15:25:00|7040.6|7039.6|7045.1|7044.1|7047.1|7046.1|7039.4|7038.4|597
1637767800000|2021-11-24 15:30:00|7045.4|7044.4|7042.6|7041.6|7047.4|7046.4|7039.4|7038.4|589
1637768100000|2021-11-24 15:35:00|7042.9|7041.9|7046.6|7045.6|7048.4|7047.4|7041.4|7040.4|394
1637768400000|2021-11-24 15:40:00|7046.4|7045.4|7041.1|7040.1|7048.4|7047.4|7040.4|7039.4|417
1637768700000|2021-11-24 15:45:00|7041.4|7040.4|7041.4|7040.4|7042.4|7041.4|7037.9|7036.9|510
1637769000000|2021-11-24 15:50:00|7041.6|7040.6|7050.4|7049.4|7050.9|7049.9|7041.1|7040.1|432
1637769300000|2021-11-24 15:55:00|7050.6|7049.6|7051.1|7050.1|7054.6|7053.6|7048.9|7047.9|602
1637769600000|2021-11-24 16:00:00|7050.9|7049.9|7047.9|7046.9|7051.9|7050.9|7042.6|7041.6|503
1637769900000|2021-11-24 16:05:00|7047.6|7046.6|7047.9|7046.9|7050.9|7049.9|7046.1|7045.1|352
1637770200000|2021-11-24 16:10:00|7048.1|7047.1|7049.4|7048.4|7051.4|7050.4|7047.9|7046.9|370
1637770500000|2021-11-24 16:15:00|7049.6|7048.6|7050.6|7049.6|7051.9|7050.9|7046.6|7045.6|513
1637770800000|2021-11-24 16:20:00|7050.4|7049.4|7050.1|7049.1|7052.9|7051.9|7046.9|7045.9|716
1637771100000|2021-11-24 16:25:00|7050.4|7049.4|7049.6|7048.6|7051.6|7050.6|7045.9|7044.9|756
1637771400000|2021-11-24 16:30:00|7050.1|7048.1|7042.1|7040.1|7055.1|7053.1|7041.9|7039.9|3722
1637771700000|2021-11-24 16:35:00|7043.4|7041.4|7038.1|7036.1|7043.4|7041.4|7034.1|7032.1|1462
1637772000000|2021-11-24 16:40:00|7037.4|7035.4|7037.9|7035.9|7039.1|7037.1|7033.4|7031.4|1305
1637772300000|2021-11-24 16:45:00|7037.6|7035.6|7042.9|7040.9|7043.6|7041.6|7036.9|7034.9|276
1637772600000|2021-11-24 16:50:00|7043.1|7041.1|7042.9|7040.9|7045.6|7043.6|7042.1|7040.1|140
1637772900000|2021-11-24 16:55:00|7043.1|7041.1|7039.1|7037.1|7043.1|7041.1|7036.4|7034.4|172
1637773200000|2021-11-24 17:00:00|7038.9|7036.9|7040.6|7038.6|7040.6|7038.6|7037.9|7035.9|106
1637773500000|2021-11-24 17:05:00|7040.4|7038.4|7038.6|7036.6|7041.9|7039.9|7037.1|7035.1|97
1637773800000|2021-11-24 17:10:00|7038.9|7036.9|7044.6|7042.6|7044.9|7042.9|7038.4|7036.4|127
1637774100000|2021-11-24 17:15:00|7044.4|7042.4|7040.6|7038.6|7044.9|7042.9|7038.9|7036.9|130
1637774400000|2021-11-24 17:20:00|7040.4|7038.4|7040.4|7038.4|7040.6|7038.6|7037.9|7035.9|60
1637774700000|2021-11-24 17:25:00|7040.6|7038.6|7040.1|7038.1|7040.6|7038.6|7038.9|7036.9|29
1637775000000|2021-11-24 17:30:00|7039.9|7037.9|7040.6|7038.6|7041.4|7039.4|7039.9|7037.9|19
1637775300000|2021-11-24 17:35:00|7040.4|7038.4|7042.6|7040.6|7043.6|7041.6|7039.9|7037.9|74
1637775600000|2021-11-24 17:40:00|7042.9|7040.9|7045.9|7043.9|7045.9|7043.9|7042.1|7040.1|45
1637775900000|2021-11-24 17:45:00|7046.1|7044.1|7047.9|7045.9|7048.1|7046.1|7044.1|7042.1|74
1637776200000|2021-11-24 17:50:00|7048.1|7046.1|7047.6|7045.6|7049.4|7047.4|7045.6|7043.6|52
1637776500000|2021-11-24 17:55:00|7047.9|7045.9|7046.1|7044.1|7047.9|7045.9|7045.1|7043.1|30
1637776800000|2021-11-24 18:00:00|7046.4|7044.4|7046.4|7044.4|7049.4|7047.4|7045.6|7043.6|83
1637777100000|2021-11-24 18:05:00|7046.6|7044.6|7048.6|7046.6|7049.1|7047.1|7046.4|7044.4|45
1637777400000|2021-11-24 18:10:00|7048.9|7046.9|7047.6|7045.6|7049.4|7047.4|7047.6|7045.6|15
1637777700000|2021-11-24 18:15:00|7047.9|7045.9|7049.1|7047.1|7050.9|7048.9|7047.4|7045.4|59
1637778000000|2021-11-24 18:20:00|7049.4|7047.4|7050.6|7048.6|7050.9|7048.9|7048.4|7046.4|43
1637778300000|2021-11-24 18:25:00|7050.4|7048.4|7047.4|7045.4|7050.6|7048.6|7046.6|7044.6|126
1637778600000|2021-11-24 18:30:00|7047.6|7045.6|7048.1|7046.1|7049.4|7047.4|7046.9|7044.9|35
1637778900000|2021-11-24 18:35:00|7048.4|7046.4|7047.1|7045.1|7049.1|7047.1|7045.9|7043.9|30
1637779200000|2021-11-24 18:40:00|7047.4|7045.4|7048.4|7046.4|7049.6|7047.6|7046.4|7044.4|35
1637779500000|2021-11-24 18:45:00|7048.1|7046.1|7049.1|7047.1|7049.4|7047.4|7047.1|7045.1|42
1637779800000|2021-11-24 18:50:00|7048.9|7046.9|7046.9|7044.9|7049.1|7047.1|7046.9|7044.9|24
1637780100000|2021-11-24 18:55:00|7046.6|7044.6|7043.6|7041.6|7046.6|7044.6|7043.6|7041.6|55
1637780400000|2021-11-24 19:00:00|7043.9|7041.9|7044.6|7042.6|7051.1|7049.1|7042.6|7040.6|175
1637780700000|2021-11-24 19:05:00|7044.9|7042.9|7041.4|7039.4|7047.4|7045.4|7040.6|7038.6|95
1637781000000|2021-11-24 19:10:00|7041.6|7039.6|7039.1|7037.1|7042.9|7040.9|7035.9|7033.9|71
1637781300000|2021-11-24 19:15:00|7039.4|7037.4|7044.6|7042.6|7045.4|7043.4|7038.9|7036.9|25
1637781600000|2021-11-24 19:20:00|7044.9|7042.9|7045.1|7043.1|7046.1|7044.1|7043.1|7041.1|32
1637781900000|2021-11-24 19:25:00|7044.9|7042.9|7041.1|7039.1|7045.6|7043.6|7040.4|7038.4|36
1637782200000|2021-11-24 19:30:00|7041.4|7039.4|7042.9|7040.9|7045.4|7043.4|7041.4|7039.4|41
1637782500000|2021-11-24 19:35:00|7042.6|7040.6|7042.9|7040.9|7043.9|7041.9|7042.1|7040.1|10
1637782800000|2021-11-24 19:40:00|7042.6|7040.6|7047.1|7045.1|7047.4|7045.4|7040.4|7038.4|37
1637783100000|2021-11-24 19:45:00|7046.9|7044.9|7047.1|7045.1|7050.4|7048.4|7046.9|7044.9|125
1637783400000|2021-11-24 19:50:00|7047.4|7045.4|7047.4|7045.4|7049.1|7047.1|7046.6|7044.6|31
1637783700000|2021-11-24 19:55:00|7047.1|7045.1|7048.6|7046.6|7049.9|7047.9|7046.6|7044.6|31
1637784000000|2021-11-24 20:00:00|7048.1|7046.1|7046.6|7044.6|7048.9|7046.9|7045.1|7043.1|41
1637784300000|2021-11-24 20:05:00|7046.4|7044.4|7051.1|7049.1|7051.4|7049.4|7046.1|7044.1|65
1637784600000|2021-11-24 20:10:00|7050.9|7048.9|7051.9|7049.9|7051.9|7049.9|7049.4|7047.4|28
1637784900000|2021-11-24 20:15:00|7051.6|7049.6|7053.1|7051.1|7053.4|7051.4|7050.1|7048.1|48
1637785200000|2021-11-24 20:20:00|7053.4|7051.4|7052.9|7050.9|7054.4|7052.4|7052.9|7050.9|37
1637785500000|2021-11-24 20:25:00|7053.1|7051.1|7053.1|7051.1|7053.9|7051.9|7052.4|7050.4|35
1637785800000|2021-11-24 20:30:00|7053.4|7051.4|7051.1|7049.1|7053.9|7051.9|7049.4|7047.4|74
1637786100000|2021-11-24 20:35:00|7051.4|7049.4|7055.4|7053.4|7056.4|7054.4|7050.9|7048.9|65
1637786400000|2021-11-24 20:40:00|7055.1|7053.1|7055.1|7053.1|7056.1|7054.1|7053.1|7051.1|63
1637786700000|2021-11-24 20:45:00|7054.9|7052.9|7052.6|7050.6|7055.6|7053.6|7051.4|7049.4|60
1637787000000|2021-11-24 20:50:00|7052.9|7050.9|7055.9|7053.9|7057.9|7055.9|7052.6|7050.6|151
1637787300000|2021-11-24 20:55:00|7055.6|7053.6|7058.9|7056.9|7060.4|7058.4|7055.4|7053.4|212
1637787600000|2021-11-24 21:00:00|7060.4|7056.4|7061.8|7057.8|7061.8|7057.8|7057.3|7053.3|0
1637787900000|2021-11-24 21:05:00|7061.4|7057.4|7060.1|7056.1|7062.6|7058.6|7059.7|7055.7|0
1637788200000|2021-11-24 21:10:00|7060.5|7056.5|7061.9|7057.9|7062.6|7058.6|7060|7056|0
1637788500000|2021-11-24 21:15:00|7061.4|7057.4|7060.5|7056.5|7062.2|7058.2|7060|7056|0
1637788800000|2021-11-24 21:20:00|7060.4|7056.4|7061.5|7057.5|7061.5|7057.5|7060|7056|0
1637789100000|2021-11-24 21:25:00|7061.9|7057.9|7062.2|7058.2|7062.2|7058.2|7060.8|7056.8|0
1637789400000|2021-11-24 21:30:00|7062.3|7058.3|7063|7059|7063.7|7059.7|7062.3|7058.3|0
1637789700000|2021-11-24 21:35:00|7063.4|7059.4|7063.8|7059.8|7063.8|7059.8|7063|7059|0
1637790000000|2021-11-24 21:40:00|7063.9|7059.9|7064.3|7060.3|7065.4|7061.4|7063.8|7059.8|0
1637790300000|2021-11-24 21:45:00|7064.1|7060.1|7063.6|7059.6|7064.3|7060.3|7063.2|7059.2|0
1637790600000|2021-11-24 21:50:00|7063.7|7059.7|7064.2|7060.2|7064.7|7060.7|7063.7|7059.7|0
1637790900000|2021-11-24 21:55:00|7064.1|7060.1|7062.7|7058.7|7064.1|7060.1|7062.7|7058.7|0
1637791200000|2021-11-24 22:00:00|7062.6|7058.6|7062.8|7058.8|7062.9|7058.9|7062.5|7058.5|0
1637791500000|2021-11-24 22:05:00|7062.9|7058.9|7062.9|7058.9|7062.9|7058.9|7062.9|7058.9|0
1637791800000|2021-11-24 22:10:00|7062.6|7058.6|7062.6|7058.6|7062.7|7058.7|7062.6|7058.6|0
1637792100000|2021-11-24 22:15:00|7062.8|7058.8|7062.9|7058.9|7062.9|7058.9|7062.6|7058.6|0
1637792400000|2021-11-24 22:20:00|7062.8|7058.8|7062.6|7058.6|7062.9|7058.9|7062.6|7058.6|0
1637792700000|2021-11-24 22:25:00|7062.8|7058.8|7062.6|7058.6|7062.8|7058.8|7062.6|7058.6|0
1637793000000|2021-11-24 22:30:00|7062.8|7058.8|7062.4|7058.4|7062.9|7058.9|7062.4|7058.4|0
1637793300000|2021-11-24 22:35:00|7062.2|7058.2|7062.6|7058.6|7062.8|7058.8|7062.2|7058.2|0
1637793600000|2021-11-24 22:40:00|7062.8|7058.8|7062.8|7058.8|7062.8|7058.8|7062.6|7058.6|0
1637793900000|2021-11-24 22:45:00|7062.9|7058.9|7062.6|7058.6|7063|7059|7062.6|7058.6|0
1637794200000|2021-11-24 22:50:00|7063.2|7059.2|7063|7059|7063.2|7059.2|7062.7|7058.7|0
1637794500000|2021-11-24 22:55:00|7063.1|7059.1|7063.1|7059.1|7063.1|7059.1|7063|7059|0
1637794800000|2021-11-24 23:00:00|7062.6|7058.6|7065.6|7061.6|7065.6|7061.6|7062.5|7058.5|0
1637795100000|2021-11-24 23:05:00|7065.5|7061.5|7063.9|7059.9|7066.5|7062.5|7063.9|7059.9|0
1637795400000|2021-11-24 23:10:00|7064.1|7060.1|7063.9|7059.9|7065|7061|7063.1|7059.1|0
1637795700000|2021-11-24 23:15:00|7064.2|7060.2|7065.6|7061.6|7066.1|7062.1|7064.2|7060.2|0
1637796000000|2021-11-24 23:20:00|7065.9|7061.9|7065.6|7061.6|7066.1|7062.1|7065.3|7061.3|0
1637796300000|2021-11-24 23:25:00|7065.5|7061.5|7065.3|7061.3|7066.1|7062.1|7064.9|7060.9|0
1637796600000|2021-11-24 23:30:00|7065.6|7061.6|7065.3|7061.3|7066.4|7062.4|7064.6|7060.6|0
1637796900000|2021-11-24 23:35:00|7065.4|7061.4|7064.1|7060.1|7065.6|7061.6|7063.5|7059.5|0
1637797200000|2021-11-24 23:40:00|7064.2|7060.2|7063.8|7059.8|7065.6|7061.6|7063.5|7059.5|0
1637797500000|2021-11-24 23:45:00|7063.7|7059.7|7063.8|7059.8|7065.6|7061.6|7063|7059|0
1637797800000|2021-11-24 23:50:00|7064.1|7060.1|7064.1|7060.1|7064.6|7060.6|7063|7059|0
1637798100000|2021-11-24 23:55:00|7064.2|7060.2|7064.9|7060.9|7066|7062|7064.2|7060.2|0
1637798400000|2021-11-25 00:00:00|7064.8|7060.8|7066.3|7062.3|7067.8|7063.8|7064.6|7060.6|0
1637798700000|2021-11-25 00:05:00|7066.4|7062.4|7065.5|7061.5|7066.7|7062.7|7064.6|7060.6|0
1637799000000|2021-11-25 00:10:00|7065.4|7061.4|7065.9|7061.9|7066.3|7062.3|7065.2|7061.2|0
1637799300000|2021-11-25 00:15:00|7065.5|7061.5|7067.8|7064.8|7068.7|7065.7|7062|7059|0
1637799600000|2021-11-25 00:20:00|7067|7064|7068.5|7065.5|7068.5|7065.5|7066.2|7063.2|0
1637799900000|2021-11-25 00:25:00|7068.6|7065.6|7068.4|7065.4|7069.3|7066.3|7067.6|7064.6|0
1637800200000|2021-11-25 00:30:00|7068.2|7065.2|7071.2|7068.2|7072|7069|7068.2|7065.2|0
1637800500000|2021-11-25 00:35:00|7071.3|7068.3|7070.5|7067.5|7072|7069|7070.5|7067.5|0
1637800800000|2021-11-25 00:40:00|7070.6|7067.6|7070.5|7067.5|7071.3|7068.3|7070.5|7067.5|0
1637801100000|2021-11-25 00:45:00|7070.4|7067.4|7072.7|7069.7|7073.5|7070.5|7070.4|7067.4|0
1637801400000|2021-11-25 00:50:00|7072.4|7069.4|7075.6|7072.6|7075.6|7072.6|7071.5|7068.5|0
1637801700000|2021-11-25 00:55:00|7075.5|7072.5|7077.4|7074.4|7078.1|7075.1|7074.1|7071.1|0
1637802000000|2021-11-25 01:00:00|7077.3|7074.3|7077.7|7074.7|7078.1|7075.1|7075.8|7072.8|0
1637802300000|2021-11-25 01:05:00|7077.8|7074.8|7076.5|7073.5|7078.9|7075.9|7076.4|7073.4|0
1637802600000|2021-11-25 01:10:00|7076.8|7073.8|7076.6|7073.6|7078.9|7075.9|7076.6|7073.6|0
1637802900000|2021-11-25 01:15:00|7076.7|7073.7|7077.3|7074.3|7079.7|7076.7|7076.6|7073.6|0
1637803200000|2021-11-25 01:20:00|7077.5|7074.5|7077.3|7074.3|7078.8|7075.8|7076.9|7073.9|0
1637803500000|2021-11-25 01:25:00|7077.4|7074.4|7074.6|7071.6|7078.4|7075.4|7074.2|7071.2|0
1637803800000|2021-11-25 01:30:00|7074.7|7071.7|7073.1|7070.1|7075.7|7072.7|7071.6|7068.6|0
1637804100000|2021-11-25 01:35:00|7072.4|7069.4|7071.7|7068.7|7072.5|7069.5|7071.7|7068.7|0
1637804400000|2021-11-25 01:40:00|7071.5|7068.5|7071.4|7068.4|7074.1|7071.1|7071|7068|0
1637804700000|2021-11-25 01:45:00|7071.2|7068.2|7070.3|7067.3|7073.3|7070.3|7070.2|7067.2|0
1637805000000|2021-11-25 01:50:00|7070.2|7067.2|7071.8|7068.8|7071.8|7068.8|7070.2|7067.2|0
1637805300000|2021-11-25 01:55:00|7071.4|7068.4|7071|7068|7071.8|7068.8|7070.2|7067.2|0
1637805600000|2021-11-25 02:00:00|7071.1|7068.1|7072.4|7069.4|7073.3|7070.3|7071.1|7068.1|0
1637805900000|2021-11-25 02:05:00|7072.1|7069.1|7072.4|7069.4|7072.4|7069.4|7070.9|7067.9|0
1637806200000|2021-11-25 02:10:00|7072.3|7069.3|7072.4|7069.4|7073.2|7070.2|7071.7|7068.7|0
1637806500000|2021-11-25 02:15:00|7072.7|7069.7|7073.1|7070.1|7074.3|7071.3|7072.7|7069.7|0
1637806800000|2021-11-25 02:20:00|7073|7070|7072.9|7069.9|7073.7|7070.7|7072.1|7069.1|0
1637807100000|2021-11-25 02:25:00|7072.7|7069.7|7074.5|7071.5|7074.8|7071.8|7072.1|7069.1|0
1637807400000|2021-11-25 02:30:00|7074.2|7071.2|7074.4|7071.4|7075.2|7072.2|7073.6|7070.6|0
1637807700000|2021-11-25 02:35:00|7074.5|7071.5|7074.4|7071.4|7075.2|7072.2|7074.4|7071.4|0
1637808000000|2021-11-25 02:40:00|7074.5|7071.5|7073.6|7070.6|7075.2|7072.2|7073.6|7070.6|0
1637808300000|2021-11-25 02:45:00|7073.3|7070.3|7074.5|7071.5|7074.5|7071.5|7072.8|7069.8|0
1637808600000|2021-11-25 02:50:00|7074.4|7071.4|7075.1|7072.1|7075.2|7072.2|7074.4|7071.4|0
1637808900000|2021-11-25 02:55:00|7075.2|7072.2|7076.1|7073.1|7076.1|7073.1|7074.4|7071.4|0
1637809200000|2021-11-25 03:00:00|7076.3|7073.3|7075.3|7072.3|7076.5|7073.5|7075.2|7072.2|0
1637809500000|2021-11-25 03:05:00|7075.6|7072.6|7076.1|7073.1|7076.9|7073.9|7075.3|7072.3|0
1637809800000|2021-11-25 03:10:00|7076.3|7073.3|7077.8|7074.8|7078.5|7075.5|7076.1|7073.1|0
1637810100000|2021-11-25 03:15:00|7077.6|7074.6|7077.8|7074.8|7078.6|7075.6|7076.2|7073.2|0
1637810400000|2021-11-25 03:20:00|7078.1|7075.1|7079.4|7076.4|7080.3|7077.3|7077.8|7074.8|0
1637810700000|2021-11-25 03:25:00|7079.5|7076.5|7079.5|7076.5|7080.3|7077.3|7078.7|7075.7|0
1637811000000|2021-11-25 03:30:00|7079.6|7076.6|7080.2|7077.2|7080.6|7077.6|7079.5|7076.5|0
1637811300000|2021-11-25 03:35:00|7080|7077|7080.2|7077.2|7081|7078|7079.7|7076.7|0
1637811600000|2021-11-25 03:40:00|7080.5|7077.5|7081|7078|7081.1|7078.1|7080.5|7077.5|0
1637811900000|2021-11-25 03:45:00|7080.9|7077.9|7080|7077|7080.9|7077.9|7080|7077|0
1637812200000|2021-11-25 03:50:00|7080.1|7077.1|7080.8|7077.8|7080.8|7077.8|7080|7077|0
1637812500000|2021-11-25 03:55:00|7080.7|7077.7|7079.2|7076.2|7080.8|7077.8|7079.2|7076.2|0
1637812800000|2021-11-25 04:00:00|7079.3|7076.3|7079.9|7076.9|7080|7077|7079.1|7076.1|0
1637813100000|2021-11-25 04:05:00|7080|7077|7080.7|7077.7|7080.8|7077.8|7079.9|7076.9|0
1637813400000|2021-11-25 04:10:00|7080.5|7077.5|7080|7077|7081.5|7078.5|7080|7077|0
1637813700000|2021-11-25 04:15:00|7079.9|7076.9|7080|7077|7080|7077|7079.2|7076.2|0
1637814000000|2021-11-25 04:20:00|7079.2|7076.2|7079.1|7076.1|7080|7077|7078.4|7075.4|0
1637814300000|2021-11-25 04:25:00|7078.8|7075.8|7079.1|7076.1|7079.1|7076.1|7078.3|7075.3|0
1637814600000|2021-11-25 04:30:00|7079|7076|7078.4|7075.4|7079.2|7076.2|7078.3|7075.3|0
1637814900000|2021-11-25 04:35:00|7078.7|7075.7|7078.4|7075.4|7079.1|7076.1|7078.3|7075.3|0
1637815200000|2021-11-25 04:40:00|7078.1|7075.1|7078.4|7075.4|7078.4|7075.4|7077.6|7074.6|0
1637815500000|2021-11-25 04:45:00|7078.2|7075.2|7077.6|7074.6|7078.4|7075.4|7077.6|7074.6|0
1637815800000|2021-11-25 04:50:00|7077.7|7074.7|7078.4|7075.4|7078.4|7075.4|7077.7|7074.7|0
1637816100000|2021-11-25 04:55:00|7078.7|7075.7|7078.3|7075.3|7079.2|7076.2|7078.3|7075.3|0
1637816400000|2021-11-25 05:00:00|7078.2|7075.2|7077.5|7074.5|7078.3|7075.3|7077.5|7074.5|0
1637816700000|2021-11-25 05:05:00|7077.7|7074.7|7079.8|7076.8|7079.9|7076.9|7077.5|7074.5|0
1637817000000|2021-11-25 05:10:00|7080|7077|7080.4|7077.4|7081.3|7078.3|7079.8|7076.8|0
1637817600000|2021-11-25 05:20:00|7080.5|7077.5|7081|7078|7081.2|7078.2|7080.3|7077.3|0
1637817900000|2021-11-25 05:25:00|7081.1|7078.1|7081|7078|7081.1|7078.1|7080.3|7077.3|0
1637818200000|2021-11-25 05:30:00|7081.1|7078.1|7079.5|7076.5|7081.1|7078.1|7078.8|7075.8|0
1637818500000|2021-11-25 05:35:00|7079.4|7076.4|7080.3|7077.3|7080.3|7077.3|7079.4|7076.4|0
1637818800000|2021-11-25 05:40:00|7080.6|7077.6|7081.4|7078.4|7081.5|7078.5|7080.6|7077.6|0
1637819100000|2021-11-25 05:45:00|7081.1|7078.1|7081.4|7078.4|7081.4|7078.4|7080.6|7077.6|0
1637819400000|2021-11-25 05:50:00|7081.5|7078.5|7080.7|7077.7|7081.5|7078.5|7080.7|7077.7|0
1637819700000|2021-11-25 05:55:00|7080.8|7077.8|7081.5|7078.5|7081.5|7078.5|7080.7|7077.7|0
1637820000000|2021-11-25 06:00:00|7081.6|7078.6|7083.5|7080.5|7083.6|7080.6|7081.5|7078.5|0
1637820300000|2021-11-25 06:05:00|7083.2|7080.2|7082.8|7079.8|7083.5|7080.5|7082.7|7079.7|0
1637820600000|2021-11-25 06:10:00|7082.4|7079.4|7082.3|7079.3|7083.1|7080.1|7081.6|7078.6|0
1637820900000|2021-11-25 06:15:00|7081.6|7078.6|7081.4|7078.4|7082.3|7079.3|7081.4|7078.4|0
1637821200000|2021-11-25 06:20:00|7082.2|7079.2|7081.4|7078.4|7082.2|7079.2|7081.3|7078.3|0
1637821500000|2021-11-25 06:25:00|7081.6|7078.6|7083.1|7080.1|7083.1|7080.1|7081.6|7078.6|0
1637821800000|2021-11-25 06:30:00|7082.8|7079.8|7084.6|7081.6|7084.6|7081.6|7082.3|7079.3|0
1637822100000|2021-11-25 06:35:00|7084.7|7081.7|7086.2|7083.2|7086.3|7083.3|7082.5|7079.5|0
1637822400000|2021-11-25 06:40:00|7086.5|7083.5|7087|7084|7087.7|7084.7|7086.2|7083.2|0
1637822700000|2021-11-25 06:45:00|7086.9|7083.9|7086.2|7083.2|7087|7084|7086.2|7083.2|0
1637823000000|2021-11-25 06:50:00|7086.3|7083.3|7084|7081|7086.3|7083.3|7083.3|7080.3|0
1637823300000|2021-11-25 06:55:00|7083.7|7080.7|7084.1|7081.1|7084.8|7081.8|7083.3|7080.3|0
1637823600000|2021-11-25 07:00:00|7084.4|7081.4|7082.4|7080.4|7091.4|7089.4|7081.6|7079.6|367
1637823900000|2021-11-25 07:05:00|7082.1|7080.1|7080.6|7078.6|7084.6|7082.6|7078.9|7076.9|306
1637824200000|2021-11-25 07:10:00|7080.9|7078.9|7083.4|7081.4|7085.6|7083.6|7077.9|7075.9|221
1637824500000|2021-11-25 07:15:00|7083.6|7081.6|7079.1|7077.1|7084.1|7082.1|7077.4|7075.4|175
1637824800000|2021-11-25 07:20:00|7079.4|7077.4|7076.6|7074.6|7079.6|7077.6|7076.1|7074.1|77
1637825100000|2021-11-25 07:25:00|7076.9|7074.9|7073.1|7071.1|7076.9|7074.9|7072.9|7070.9|195
1637825400000|2021-11-25 07:30:00|7073.4|7071.4|7073.1|7071.1|7075.4|7073.4|7072.6|7070.6|131
1637825700000|2021-11-25 07:35:00|7073.4|7071.4|7076.9|7074.9|7076.9|7074.9|7073.1|7071.1|119
1637826000000|2021-11-25 07:40:00|7076.6|7074.6|7079.1|7077.1|7080.1|7078.1|7072.6|7070.6|170
1637826300000|2021-11-25 07:45:00|7078.9|7076.9|7078.1|7076.1|7079.9|7077.9|7076.9|7074.9|101
1637826600000|2021-11-25 07:50:00|7078.4|7076.4|7078.9|7076.9|7081.4|7079.4|7077.4|7075.4|128
1637826900000|2021-11-25 07:55:00|7078.6|7076.6|7069.4|7067.4|7078.6|7076.6|7066.4|7064.4|383
1637827200000|2021-11-25 08:00:00|7069.6|7068.6|7077.6|7076.6|7078.4|7077.4|7063.1|7062.1|1535
1637827500000|2021-11-25 08:05:00|7077.9|7076.9|7078.1|7077.1|7079.1|7078.1|7072.1|7071.1|698
1637827800000|2021-11-25 08:10:00|7077.9|7076.9|7077.1|7076.1|7080.4|7079.4|7074.4|7073.4|595
1637828100000|2021-11-25 08:15:00|7076.9|7075.9|7071.1|7070.1|7078.1|7077.1|7066.4|7065.4|660
1637828400000|2021-11-25 08:20:00|7070.9|7069.9|7077.1|7076.1|7078.6|7077.6|7070.1|7069.1|664
1637828700000|2021-11-25 08:25:00|7077.4|7076.4|7067.6|7066.6|7077.4|7076.4|7066.4|7065.4|778
1637829000000|2021-11-25 08:30:00|7067.4|7066.4|7071.4|7070.4|7073.1|7072.1|7064.4|7063.4|315
1637829300000|2021-11-25 08:35:00|7071.1|7070.1|7067.9|7066.9|7071.4|7070.4|7064.6|7063.6|239
1637829600000|2021-11-25 08:40:00|7068.1|7067.1|7064.1|7063.1|7068.9|7067.9|7062.4|7061.4|275
1637829900000|2021-11-25 08:45:00|7065.1|7064.1|7065.4|7064.4|7065.9|7064.9|7062.1|7061.1|259
1637830200000|2021-11-25 08:50:00|7065.1|7064.1|7064.8|7063.8|7068.3|7067.3|7063.8|7062.8|180
1637830500000|2021-11-25 08:55:00|7065.1|7064.1|7066.8|7065.8|7068.1|7067.1|7064.6|7063.6|174
1637830800000|2021-11-25 09:00:00|7067.1|7066.1|7065.8|7064.8|7067.8|7066.8|7062.6|7061.6|170
1637831100000|2021-11-25 09:05:00|7066.1|7065.1|7067.3|7066.3|7068.1|7067.1|7064.6|7063.6|153
1637831400000|2021-11-25 09:10:00|7067.6|7066.6|7066.6|7065.6|7068.8|7067.8|7064.1|7063.1|149
1637831700000|2021-11-25 09:15:00|7066.3|7065.3|7061.8|7060.8|7067.1|7066.1|7061.1|7060.1|160
1637832000000|2021-11-25 09:20:00|7062.1|7061.1|7060.6|7059.6|7064.6|7063.6|7060.1|7059.1|120
1637832300000|2021-11-25 09:25:00|7060.3|7059.3|7061.6|7060.6|7062.1|7061.1|7058.6|7057.6|151
1637832600000|2021-11-25 09:30:00|7061.8|7060.8|7067.1|7066.1|7067.6|7066.6|7061.1|7060.1|147
1637832900000|2021-11-25 09:35:00|7067.3|7066.3|7068.1|7067.1|7069.3|7068.3|7066.6|7065.6|154
1637833200000|2021-11-25 09:40:00|7068.3|7067.3|7065.3|7064.3|7069.8|7068.8|7065.3|7064.3|141
1637833500000|2021-11-25 09:45:00|7065.6|7064.6|7069.3|7068.3|7069.8|7068.8|7063.1|7062.1|189
1637833800000|2021-11-25 09:50:00|7069.1|7068.1|7063.3|7062.3|7070.8|7069.8|7063.3|7062.3|398
1637834100000|2021-11-25 09:55:00|7063.6|7062.6|7062.8|7061.8|7064.3|7063.3|7061.8|7060.8|273
1637834400000|2021-11-25 10:00:00|7064.3|7063.3|7059.8|7058.8|7064.6|7063.6|7059.6|7058.6|187
1637834700000|2021-11-25 10:05:00|7060.1|7059.1|7060.6|7059.6|7062.8|7061.8|7058.8|7057.8|164
1637835000000|2021-11-25 10:10:00|7060.3|7059.3|7059.3|7058.3|7060.3|7059.3|7056.6|7055.6|141
1637835300000|2021-11-25 10:15:00|7059.1|7058.1|7057.6|7056.6|7060.8|7059.8|7056.6|7055.6|286
1637835600000|2021-11-25 10:20:00|7057.3|7056.3|7056.8|7055.8|7058.6|7057.6|7055.3|7054.3|148
1637835900000|2021-11-25 10:25:00|7056.6|7055.6|7055.1|7054.1|7058.1|7057.1|7052.8|7051.8|347
1637836200000|2021-11-25 10:30:00|7055.3|7054.3|7055.8|7054.8|7057.3|7056.3|7054.6|7053.6|189
1637836500000|2021-11-25 10:35:00|7055.6|7054.6|7053.6|7052.6|7058.1|7057.1|7053.3|7052.3|169
1637836800000|2021-11-25 10:40:00|7053.8|7052.8|7052.8|7051.8|7055.6|7054.6|7048.1|7047.1|547
1637837100000|2021-11-25 10:45:00|7052.6|7051.6|7053.1|7052.1|7054.8|7053.8|7049.6|7048.6|170
1637837400000|2021-11-25 10:50:00|7052.8|7051.8|7055.3|7054.3|7055.6|7054.6|7051.3|7050.3|107
1637837700000|2021-11-25 10:55:00|7055.6|7054.6|7057.3|7056.3|7057.6|7056.6|7052.8|7051.8|271
1637838000000|2021-11-25 11:00:00|7057.1|7056.1|7058.8|7057.8|7058.8|7057.8|7053.8|7052.8|156
1637838300000|2021-11-25 11:05:00|7058.6|7057.6|7057.3|7056.3|7059.3|7058.3|7056.8|7055.8|151
1637838600000|2021-11-25 11:10:00|7057.1|7056.1|7054.3|7053.3|7058.3|7057.3|7054.1|7053.1|70
1637838900000|2021-11-25 11:15:00|7054.1|7053.1|7055.6|7054.6|7057.6|7056.6|7052.8|7051.8|131
1637839200000|2021-11-25 11:20:00|7055.3|7054.3|7054.3|7053.3|7056.1|7055.1|7052.8|7051.8|166
1637839500000|2021-11-25 11:25:00|7054.1|7053.1|7056.3|7055.3|7057.1|7056.1|7053.3|7052.3|228
1637839800000|2021-11-25 11:30:00|7056.1|7055.1|7054.8|7053.8|7057.3|7056.3|7053.8|7052.8|58
1637840100000|2021-11-25 11:35:00|7055.1|7054.1|7058.1|7057.1|7058.1|7057.1|7053.3|7052.3|88
1637840400000|2021-11-25 11:40:00|7057.6|7056.6|7060.8|7059.8|7063.1|7062.1|7056.6|7055.6|288
1637840700000|2021-11-25 11:45:00|7060.6|7059.6|7060.8|7059.8|7061.6|7060.6|7058.6|7057.6|83
1637841000000|2021-11-25 11:50:00|7061.1|7060.1|7063.6|7062.6|7063.6|7062.6|7060.8|7059.8|109
1637841300000|2021-11-25 11:55:00|7063.3|7062.3|7064.8|7063.8|7065.1|7064.1|7060.8|7059.8|215
1637841600000|2021-11-25 12:00:00|7065.6|7064.6|7062.3|7061.3|7066.1|7065.1|7062.1|7061.1|107
1637841900000|2021-11-25 12:05:00|7062.6|7061.6|7062.3|7061.3|7063.1|7062.1|7061.1|7060.1|78
1637842200000|2021-11-25 12:10:00|7062.1|7061.1|7064.6|7063.6|7066.1|7065.1|7061.6|7060.6|110
1637842500000|2021-11-25 12:15:00|7064.8|7063.8|7061.3|7060.3|7065.8|7064.8|7060.8|7059.8|120
1637842800000|2021-11-25 12:20:00|7061.1|7060.1|7060.1|7059.1|7061.8|7060.8|7059.3|7058.3|68
1637843100000|2021-11-25 12:25:00|7059.8|7058.8|7060.8|7059.8|7060.8|7059.8|7057.3|7056.3|68
1637843400000|2021-11-25 12:30:00|7060.6|7059.6|7063.1|7062.1|7064.1|7063.1|7059.6|7058.6|204
1637843700000|2021-11-25 12:35:00|7063.3|7062.3|7062.3|7061.3|7063.3|7062.3|7059.1|7058.1|166
1637844000000|2021-11-25 12:40:00|7062.1|7061.1|7063.1|7062.1|7063.9|7062.9|7061.1|7060.1|68
1637844300000|2021-11-25 12:45:00|7062.9|7061.9|7061.1|7060.1|7063.4|7062.4|7060.9|7059.9|60
1637844600000|2021-11-25 12:50:00|7061.4|7060.4|7062.4|7061.4|7062.4|7061.4|7058.9|7057.9|49
1637844900000|2021-11-25 12:55:00|7062.1|7061.1|7060.4|7059.4|7063.4|7062.4|7059.6|7058.6|55
1637845200000|2021-11-25 13:00:00|7060.6|7059.6|7061.6|7060.6|7061.9|7060.9|7059.4|7058.4|68
1637845500000|2021-11-25 13:05:00|7061.4|7060.4|7058.9|7057.9|7062.9|7061.9|7058.9|7057.9|129
1637845800000|2021-11-25 13:10:00|7058.6|7057.6|7061.6|7060.6|7061.9|7060.9|7058.4|7057.4|131
1637846100000|2021-11-25 13:15:00|7061.4|7060.4|7059.4|7058.4|7063.1|7062.1|7059.4|7058.4|75
1637846400000|2021-11-25 13:20:00|7059.1|7058.1|7059.1|7058.1|7061.6|7060.6|7058.6|7057.6|168
1637846700000|2021-11-25 13:25:00|7058.9|7057.9|7059.6|7058.6|7060.6|7059.6|7057.9|7056.9|64
1637847000000|2021-11-25 13:30:00|7059.4|7058.4|7058.6|7057.6|7059.4|7058.4|7057.6|7056.6|95
1637847300000|2021-11-25 13:35:00|7058.9|7057.9|7056.6|7055.6|7058.9|7057.9|7055.9|7054.9|89
1637847600000|2021-11-25 13:40:00|7056.4|7055.4|7055.9|7054.9|7056.9|7055.9|7054.9|7053.9|59
1637847900000|2021-11-25 13:45:00|7055.6|7054.6|7052.4|7051.4|7057.1|7056.1|7051.9|7050.9|143
1637848200000|2021-11-25 13:50:00|7052.6|7051.6|7053.4|7052.4|7055.4|7054.4|7051.1|7050.1|132
1637848500000|2021-11-25 13:55:00|7053.1|7052.1|7052.6|7051.6|7053.9|7052.9|7052.1|7051.1|56
1637848800000|2021-11-25 14:00:00|7052.4|7051.4|7051.1|7050.1|7053.4|7052.4|7050.6|7049.6|159
1637849100000|2021-11-25 14:05:00|7051.4|7050.4|7050.1|7049.1|7051.4|7050.4|7048.9|7047.9|235
1637849400000|2021-11-25 14:10:00|7049.9|7048.9|7049.1|7048.1|7050.6|7049.6|7047.9|7046.9|139
1637849700000|2021-11-25 14:15:00|7048.9|7047.9|7052.1|7051.1|7052.4|7051.4|7048.6|7047.6|81
1637850000000|2021-11-25 14:20:00|7051.9|7050.9|7053.4|7052.4|7053.4|7052.4|7050.9|7049.9|97
1637850300000|2021-11-25 14:25:00|7053.1|7052.1|7054.9|7053.9|7054.9|7053.9|7052.6|7051.6|217
1637850600000|2021-11-25 14:30:00|7054.6|7053.6|7055.4|7054.4|7055.4|7054.4|7052.9|7051.9|150
1637850900000|2021-11-25 14:35:00|7056.4|7055.4|7059.9|7058.9|7060.4|7059.4|7054.6|7053.6|279
1637851200000|2021-11-25 14:40:00|7060.1|7059.1|7063.4|7062.4|7063.4|7062.4|7059.6|7058.6|149
1637851500000|2021-11-25 14:45:00|7063.1|7062.1|7063.4|7062.4|7064.9|7063.9|7062.6|7061.6|161
1637851800000|2021-11-25 14:50:00|7063.6|7062.6|7066.4|7065.4|7067.4|7066.4|7063.4|7062.4|208
1637852100000|2021-11-25 14:55:00|7066.6|7065.6|7068.6|7067.6|7068.9|7067.9|7065.4|7064.4|249
1637852400000|2021-11-25 15:00:00|7068.9|7067.9|7068.9|7067.9|7069.9|7068.9|7066.6|7065.6|280
1637852700000|2021-11-25 15:05:00|7068.6|7067.6|7069.1|7068.1|7070.4|7069.4|7068.4|7067.4|225
1637853000000|2021-11-25 15:10:00|7068.8|7067.8|7067.1|7066.1|7069.3|7068.3|7067.1|7066.1|138
1637853300000|2021-11-25 15:15:00|7066.6|7065.6|7064.8|7063.8|7068.3|7067.3|7064.6|7063.6|122
1637853600000|2021-11-25 15:20:00|7065.1|7064.1|7068.8|7067.8|7069.6|7068.6|7063.1|7062.1|161
1637853900000|2021-11-25 15:25:00|7069.1|7068.1|7067.8|7066.8|7070.6|7069.6|7067.6|7066.6|169
1637854200000|2021-11-25 15:30:00|7068.1|7067.1|7067.6|7066.6|7068.6|7067.6|7066.1|7065.1|174
1637854500000|2021-11-25 15:35:00|7067.8|7066.8|7070.6|7069.6|7070.6|7069.6|7066.6|7065.6|70
1637854800000|2021-11-25 15:40:00|7070.8|7069.8|7070.8|7069.8|7071.1|7070.1|7069.6|7068.6|120
1637855100000|2021-11-25 15:45:00|7070.6|7069.6|7069.6|7068.6|7071.8|7070.8|7069.3|7068.3|234
1637855400000|2021-11-25 15:50:00|7069.8|7068.8|7067.8|7066.8|7069.8|7068.8|7067.6|7066.6|109
1637855700000|2021-11-25 15:55:00|7067.6|7066.6|7069.8|7068.8|7070.1|7069.1|7067.1|7066.1|495
1637856000000|2021-11-25 16:00:00|7069.6|7068.6|7070.1|7069.1|7070.3|7069.3|7068.6|7067.6|141
1637856300000|2021-11-25 16:05:00|7070.3|7069.3|7070.6|7069.6|7070.8|7069.8|7069.1|7068.1|230
1637856600000|2021-11-25 16:10:00|7070.3|7069.3|7070.1|7069.1|7070.6|7069.6|7068.6|7067.6|200
1637856900000|2021-11-25 16:15:00|7070.3|7069.3|7069.8|7068.8|7071.1|7070.1|7069.1|7068.1|232
1637857200000|2021-11-25 16:20:00|7070.1|7069.1|7072.6|7071.6|7072.6|7071.6|7069.1|7068.1|425
1637857500000|2021-11-25 16:25:00|7072.3|7071.3|7071.8|7070.8|7073.8|7072.8|7071.1|7070.1|380
1637857800000|2021-11-25 16:30:00|7072.3|7070.3|7075.3|7073.3|7075.3|7073.3|7066.8|7064.8|1090
1637858100000|2021-11-25 16:35:00|7075.6|7073.6|7078.1|7076.1|7078.6|7076.6|7075.3|7073.3|682
1637858400000|2021-11-25 16:40:00|7078.3|7076.3|7076.8|7074.8|7079.6|7077.6|7076.1|7074.1|971
1637858700000|2021-11-25 16:45:00|7076.6|7074.6|7078.8|7076.8|7079.1|7077.1|7076.6|7074.6|93
1637859000000|2021-11-25 16:50:00|7078.6|7076.6|7080.6|7078.6|7081.1|7079.1|7077.8|7075.8|157
1637859300000|2021-11-25 16:55:00|7080.3|7078.3|7080.1|7078.1|7080.8|7078.8|7079.1|7077.1|151
1637859600000|2021-11-25 17:00:00|7079.8|7077.8|7079.8|7077.8|7082.3|7080.3|7079.6|7077.6|40
1637859900000|2021-11-25 17:05:00|7080.1|7078.1|7077.8|7075.8|7080.1|7078.1|7077.6|7075.6|44
1637860200000|2021-11-25 17:10:00|7078.1|7076.1|7078.1|7076.1|7078.1|7076.1|7076.8|7074.8|34
1637860500000|2021-11-25 17:15:00|7078.3|7076.3|7077.6|7075.6|7078.3|7076.3|7077.6|7075.6|8
1637860800000|2021-11-25 17:20:00|7078.1|7076.1|7076.6|7074.6|7078.1|7076.1|7075.8|7073.8|43
1637861100000|2021-11-25 17:25:00|7076.3|7074.3|7076.3|7074.3|7077.1|7075.1|7075.1|7073.1|31
1637861400000|2021-11-25 17:30:00|7076.6|7074.6|7075.3|7073.3|7076.8|7074.8|7074.8|7072.8|71
1637861700000|2021-11-25 17:35:00|7075.1|7073.1|7073.6|7071.6|7075.6|7073.6|7073.3|7071.3|60
1637862000000|2021-11-25 17:40:00|7073.3|7071.3|7072.8|7070.8|7073.6|7071.6|7071.8|7069.8|76
1637862300000|2021-11-25 17:45:00|7072.6|7070.6|7073.3|7071.3|7074.3|7072.3|7072.6|7070.6|22
1637862600000|2021-11-25 17:50:00|7073.6|7071.6|7072.6|7070.6|7074.3|7072.3|7072.6|7070.6|11
1637862900000|2021-11-25 17:55:00|7072.3|7070.3|7072.6|7070.6|7073.1|7071.1|7071.3|7069.3|35
1637863200000|2021-11-25 18:00:00|7072.8|7070.8|7072.6|7070.6|7072.8|7070.8|7072.3|7070.3|4
1637863800000|2021-11-25 18:10:00|7072.8|7070.8|7073.1|7071.1|7073.1|7071.1|7072.6|7070.6|3
1637864100000|2021-11-25 18:15:00|7072.8|7070.8|7073.1|7071.1|7073.1|7071.1|7072.6|7070.6|1
1637864400000|2021-11-25 18:20:00|7073.6|7071.6|7073.1|7071.1|7073.6|7071.6|7073.1|7071.1|8
1637864700000|2021-11-25 18:25:00|7073.3|7071.3|7074.3|7072.3|7074.3|7072.3|7073.1|7071.1|11
1637865000000|2021-11-25 18:30:00|7074.6|7072.6|7075.1|7073.1|7075.1|7073.1|7074.3|7072.3|3
1637865300000|2021-11-25 18:35:00|7074.6|7072.6|7074.6|7072.6|7074.6|7072.6|7074.6|7072.6|3
1637865600000|2021-11-25 18:40:00|7074.8|7072.8|7075.1|7073.1|7075.3|7073.3|7074.8|7072.8|5
1637865900000|2021-11-25 18:45:00|7075.3|7073.3|7075.6|7073.6|7075.6|7073.6|7075.3|7073.3|10
1637866200000|2021-11-25 18:50:00|7075.8|7073.8|7074.6|7072.6|7075.8|7073.8|7074.6|7072.6|3
1637866500000|2021-11-25 18:55:00|7074.8|7072.8|7074.3|7072.3|7074.8|7072.8|7074.1|7072.1|9
1637866800000|2021-11-25 19:00:00|7074.1|7072.1|7074.3|7072.3|7074.3|7072.3|7074.1|7072.1|0
1637867100000|2021-11-25 19:05:00|7073.8|7071.8|7073.3|7071.3|7073.8|7071.8|7072.8|7070.8|1
1637867400000|2021-11-25 19:10:00|7073.1|7071.1|7073.1|7071.1|7073.1|7071.1|7073.1|7071.1|0
1637867700000|2021-11-25 19:15:00|7073.3|7071.3|7073.3|7071.3|7073.3|7071.3|7073.3|7071.3|0
1637868000000|2021-11-25 19:20:00|7073.6|7071.6|7073.3|7071.3|7073.6|7071.6|7073.3|7071.3|0
1637868300000|2021-11-25 19:25:00|7073.8|7071.8|7073.6|7071.6|7073.8|7071.8|7073.3|7071.3|7
1637868600000|2021-11-25 19:30:00|7073.8|7071.8|7073.6|7071.6|7074.1|7072.1|7073.6|7071.6|2
1637868900000|2021-11-25 19:35:00|7073.3|7071.3|7074.1|7072.1|7074.6|7072.6|7073.3|7071.3|9
1637869200000|2021-11-25 19:40:00|7074.3|7072.3|7074.8|7072.8|7074.8|7072.8|7074.3|7072.3|4
1637869500000|2021-11-25 19:45:00|7074.6|7072.6|7074.6|7072.6|7074.6|7072.6|7074.6|7072.6|1
1637869800000|2021-11-25 19:50:00|7074.3|7072.3|7074.6|7072.6|7074.6|7072.6|7074.3|7072.3|0
1637870100000|2021-11-25 19:55:00|7074.3|7072.3|7072.6|7070.6|7074.3|7072.3|7072.3|7070.3|10
1637870400000|2021-11-25 20:00:00|7072.8|7070.8|7072.6|7070.6|7072.8|7070.8|7072.6|7070.6|1
1637870700000|2021-11-25 20:05:00|7072.3|7070.3|7072.6|7070.6|7072.6|7070.6|7072.1|7070.1|0
1637871000000|2021-11-25 20:10:00|7072.8|7070.8|7072.3|7070.3|7073.1|7071.1|7072.3|7070.3|7
1637871300000|2021-11-25 20:15:00|7072.6|7070.6|7072.8|7070.8|7073.1|7071.1|7072.3|7070.3|0
1637871600000|2021-11-25 20:20:00|7073.1|7071.1|7072.8|7070.8|7073.6|7071.6|7072.6|7070.6|1
1637871900000|2021-11-25 20:25:00|7072.6|7070.6|7072.8|7070.8|7072.8|7070.8|7072.6|7070.6|0
1637872200000|2021-11-25 20:30:00|7073.1|7071.1|7073.1|7071.1|7073.3|7071.3|7073.1|7071.1|0
1637872500000|2021-11-25 20:35:00|7072.8|7070.8|7073.3|7071.3|7073.6|7071.6|7072.6|7070.6|2
1637872800000|2021-11-25 20:40:00|7073.1|7071.1|7073.1|7071.1|7074.1|7072.1|7072.8|7070.8|2
1637873100000|2021-11-25 20:45:00|7073.3|7071.3|7074.1|7072.1|7074.3|7072.3|7073.3|7071.3|4
1637873400000|2021-11-25 20:50:00|7073.8|7071.8|7075.3|7073.3|7075.6|7073.6|7073.6|7071.6|19
1637873700000|2021-11-25 20:55:00|7075.8|7073.8|7079.3|7077.3|7079.6|7077.6|7075.8|7073.8|19
1637874000000|2021-11-25 21:00:00|7080.4|7076.4|7080.5|7076.5|7080.5|7076.5|7080.4|7076.4|0
1637874300000|2021-11-25 21:05:00|7080.4|7076.4|7080.3|7076.3|7080.4|7076.4|7080.3|7076.3|0
1637875500000|2021-11-25 21:25:00|7080.2|7076.2|7080.2|7076.2|7080.2|7076.2|7080.2|7076.2|0
1637875800000|2021-11-25 21:30:00|7080|7076|7080|7076|7080|7076|7080|7076|0
1637876700000|2021-11-25 21:45:00|7079.9|7075.9|7079.9|7075.9|7079.9|7075.9|7079.9|7075.9|0
1637877300000|2021-11-25 21:55:00|7079.6|7075.6|7079.3|7075.3|7079.6|7075.6|7079.3|7075.3|0
1637878500000|2021-11-25 22:15:00|7079.1|7075.1|7079.1|7075.1|7079.1|7075.1|7079.1|7075.1|0
1637880900000|2021-11-25 22:55:00|7079.2|7075.2|7079.2|7075.2|7079.2|7075.2|7079.2|7075.2|0
1637881200000|2021-11-25 23:00:00|7079.6|7075.6|7071.6|7067.6|7079.6|7075.6|7071.6|7067.6|0
1637881500000|2021-11-25 23:05:00|7071.5|7067.5|7068.3|7064.3|7071.5|7067.5|7067.5|7063.5|0
1637881800000|2021-11-25 23:10:00|7068.4|7064.4|7072.1|7068.1|7072.4|7068.4|7068.3|7064.3|0
1637882100000|2021-11-25 23:15:00|7072.2|7068.2|7069.2|7065.2|7072.7|7068.7|7069.2|7065.2|0
1637882400000|2021-11-25 23:20:00|7068.9|7064.9|7065.6|7061.6|7069.6|7065.6|7065.2|7061.2|0
1637882700000|2021-11-25 23:25:00|7065.4|7061.4|7063.5|7059.5|7065.6|7061.6|7062.4|7058.4|0
1637883000000|2021-11-25 23:30:00|7063.8|7059.8|7059.4|7055.4|7064.6|7060.6|7054.1|7050.1|0
1637883300000|2021-11-25 23:35:00|7059.5|7055.5|7066.9|7062.9|7067.9|7063.9|7059.5|7055.5|0
1637883600000|2021-11-25 23:40:00|7067.1|7063.1|7065.7|7061.7|7067.8|7063.8|7065.7|7061.7|0
1637883900000|2021-11-25 23:45:00|7065.8|7061.8|7063.5|7059.5|7067.5|7063.5|7063.5|7059.5|0
1637884200000|2021-11-25 23:50:00|7063.4|7059.4|7058.7|7054.7|7064.9|7060.9|7058.2|7054.2|0
1637884500000|2021-11-25 23:55:00|7058.8|7054.8|7053.4|7049.4|7059|7055|7052.3|7048.3|0
1637884800000|2021-11-26 00:00:00|7053.3|7049.3|7047.1|7043.1|7053.4|7049.4|7043.3|7039.3|0
1637885100000|2021-11-26 00:05:00|7047|7043|7049.5|7045.5|7051.2|7047.2|7045.3|7041.3|0
1637885400000|2021-11-26 00:10:00|7049.6|7045.6|7053.4|7049.4|7053.4|7049.4|7048.6|7044.6|0
1637885700000|2021-11-26 00:15:00|7053.3|7049.3|7033.6|7030.6|7053.3|7049.3|7030.7|7027.7|0
1637886000000|2021-11-26 00:20:00|7033.9|7030.9|7029.2|7026.2|7034.4|7031.4|7026.4|7023.4|0
1637886300000|2021-11-26 00:25:00|7029.1|7026.1|7023.5|7020.5|7029.1|7026.1|7021.3|7018.3|0
1637886600000|2021-11-26 00:30:00|7023.6|7020.6|7024.4|7021.4|7028.3|7025.3|7022.4|7019.4|0
1637886900000|2021-11-26 00:35:00|7024.7|7021.7|7024.8|7021.8|7027.8|7024.8|7023.9|7020.9|0
1637887200000|2021-11-26 00:40:00|7024.7|7021.7|7024.8|7021.8|7027.2|7024.2|7022.6|7019.6|0
1637887500000|2021-11-26 00:45:00|7024.5|7021.5|7022.9|7019.9|7025.4|7022.4|7022.2|7019.2|0
1637887800000|2021-11-26 00:50:00|7022.6|7019.6|7016.3|7013.3|7022.8|7019.8|7014.7|7011.7|0
1637888100000|2021-11-26 00:55:00|7016|7013|7021.7|7018.7|7021.7|7018.7|7015.2|7012.2|0
1637888400000|2021-11-26 01:00:00|7022.3|7019.3|7018.8|7015.8|7025.5|7022.5|7018.4|7015.4|0
1637888700000|2021-11-26 01:05:00|7018.7|7015.7|7013|7010|7022.4|7019.4|7008.8|7005.8|0
1637889000000|2021-11-26 01:10:00|7013.2|7010.2|7007.2|7004.2|7013.5|7010.5|7004.1|7001.1|0
1637889300000|2021-11-26 01:15:00|7007.1|7004.1|7005.6|7002.6|7007.8|7004.8|7002.3|6999.3|0
1637889600000|2021-11-26 01:20:00|7005.5|7002.5|7003.4|7000.4|7006.1|7003.1|7000.6|6997.6|0
1637889900000|2021-11-26 01:25:00|7003.5|7000.5|7014.7|7011.7|7014.7|7011.7|7003.4|7000.4|0
1637890200000|2021-11-26 01:30:00|7014.8|7011.8|7007.3|7004.3|7015|7012|7006.2|7003.2|0
1637890500000|2021-11-26 01:35:00|7007.2|7004.2|6993.7|6990.7|7007.2|7004.2|6993.7|6990.7|0
1637890800000|2021-11-26 01:40:00|6993.6|6990.6|6991.1|6988.1|6996.4|6993.4|6987.6|6984.6|0
1637891100000|2021-11-26 01:45:00|6990.9|6987.9|6997|6994|6998.2|6995.2|6989.9|6986.9|0
1637891400000|2021-11-26 01:50:00|6996.9|6993.9|6997|6994|6999|6996|6991.9|6988.9|0
1637891700000|2021-11-26 01:55:00|6997.4|6994.4|6997|6994|6999|6996|6994.3|6991.3|0
1637892000000|2021-11-26 02:00:00|6997.2|6994.2|6998.6|6995.6|7001.9|6998.9|6996.6|6993.6|0
1637892300000|2021-11-26 02:05:00|6998.3|6995.3|6997.9|6994.9|6998.7|6995.7|6994.9|6991.9|0
1637892600000|2021-11-26 02:10:00|6997.1|6994.1|6988.7|6985.7|6997.1|6994.1|6987.8|6984.8|0
1637892900000|2021-11-26 02:15:00|6988.4|6985.4|6980.8|6977.8|6988.4|6985.4|6977.4|6974.4|0
1637893200000|2021-11-26 02:20:00|6980.9|6977.9|6976.3|6973.3|6981.8|6978.8|6976.3|6973.3|0
1637893500000|2021-11-26 02:25:00|6976.4|6973.4|6968.8|6965.8|6977.8|6974.8|6961.5|6958.5|0
1637893800000|2021-11-26 02:30:00|6969.1|6966.1|6974.1|6971.1|6975.8|6972.8|6964.2|6961.2|0
1637894100000|2021-11-26 02:35:00|6973.8|6970.8|6967.5|6964.5|6977.5|6974.5|6967.5|6964.5|0
1637894400000|2021-11-26 02:40:00|6967.6|6964.6|6974.4|6971.4|6975.9|6972.9|6966.5|6963.5|0
1637894700000|2021-11-26 02:45:00|6974.2|6971.2|6969.5|6966.5|6976|6973|6969.4|6966.4|0
1637895000000|2021-11-26 02:50:00|6969.6|6966.6|6966|6963|6972.5|6969.5|6965.3|6962.3|0
1637895300000|2021-11-26 02:55:00|6966.1|6963.1|6964.8|6961.8|6970.1|6967.1|6963.6|6960.6|0
1637895600000|2021-11-26 03:00:00|6964.9|6961.9|6961.6|6958.6|6965.6|6962.6|6961.6|6958.6|0
1637895900000|2021-11-26 03:05:00|6961.9|6958.9|6965|6962|6967.4|6964.4|6960.7|6957.7|0
1637896200000|2021-11-26 03:10:00|6965.3|6962.3|6970.2|6967.2|6971|6968|6962.9|6959.9|0
1637896500000|2021-11-26 03:15:00|6970.4|6967.4|6968.7|6965.7|6971|6968|6966.3|6963.3|0
1637896800000|2021-11-26 03:20:00|6968.9|6965.9|6963.6|6960.6|6969.1|6966.1|6962.8|6959.8|0
1637897100000|2021-11-26 03:25:00|6963.9|6960.9|6964.5|6961.5|6966.8|6963.8|6961.2|6958.2|0
1637897400000|2021-11-26 03:30:00|6964.8|6961.8|6963.1|6960.1|6965.4|6962.4|6961.6|6958.6|0
1637897700000|2021-11-26 03:35:00|6963|6960|6955.7|6952.7|6963|6960|6955.3|6952.3|0
1637898000000|2021-11-26 03:40:00|6955|6952|6954.3|6951.3|6957.4|6954.4|6952|6949|0
1637898300000|2021-11-26 03:45:00|6954.1|6951.1|6955.1|6952.1|6956.3|6953.3|6953.8|6950.8|0
1637898600000|2021-11-26 03:50:00|6955|6952|6951.2|6948.2|6955.8|6952.8|6951.2|6948.2|0
1637898900000|2021-11-26 03:55:00|6951.5|6948.5|6947.2|6944.2|6952|6949|6942.8|6939.8|0
1637899200000|2021-11-26 04:00:00|6947.3|6944.3|6945|6942|6952.5|6949.5|6945|6942|0
1637899500000|2021-11-26 04:05:00|6944.9|6941.9|6937.3|6934.3|6945.3|6942.3|6936.5|6933.5|0
1637899800000|2021-11-26 04:10:00|6937.6|6934.6|6941.4|6938.4|6944.1|6941.1|6937.6|6934.6|0
1637900100000|2021-11-26 04:15:00|6941.1|6938.1|6942.7|6939.7|6942.7|6939.7|6938.5|6935.5|0
1637900400000|2021-11-26 04:20:00|6942.5|6939.5|6947.2|6944.2|6948|6945|6942.4|6939.4|0
1637900700000|2021-11-26 04:25:00|6947.5|6944.5|6956.3|6953.3|6957.9|6954.9|6947.5|6944.5|0
1637901000000|2021-11-26 04:30:00|6956.1|6953.1|6958.8|6955.8|6960.4|6957.4|6955.5|6952.5|0
1637901300000|2021-11-26 04:35:00|6959|6956|6963.8|6960.8|6966.1|6963.1|6957.6|6954.6|0
1637901600000|2021-11-26 04:40:00|6963.7|6960.7|6962.7|6959.7|6964.7|6961.7|6960.5|6957.5|0
1637901900000|2021-11-26 04:45:00|6962.8|6959.8|6961.8|6958.8|6964.3|6961.3|6961.6|6958.6|0
1637902200000|2021-11-26 04:50:00|6961.5|6958.5|6960.2|6957.2|6961.5|6958.5|6958.5|6955.5|0
1637902500000|2021-11-26 04:55:00|6960.1|6957.1|6952.2|6949.2|6960.2|6957.2|6952.2|6949.2|0
1637902800000|2021-11-26 05:00:00|6952.5|6949.5|6948.3|6945.3|6953.9|6950.9|6947.1|6944.1|0
1637903100000|2021-11-26 05:05:00|6948|6945|6945.9|6942.9|6949.1|6946.1|6943.2|6940.2|0
1637903400000|2021-11-26 05:10:00|6945.7|6942.7|6943.4|6940.4|6946.3|6943.3|6942.6|6939.6|0
1637903700000|2021-11-26 05:15:00|6943.6|6940.6|6941.6|6938.6|6943.9|6940.9|6941.4|6938.4|0
1637904000000|2021-11-26 05:20:00|6941.9|6938.9|6944.7|6941.7|6945.9|6942.9|6941.6|6938.6|0
1637904300000|2021-11-26 05:25:00|6945.1|6942.1|6944.1|6941.1|6948.6|6945.6|6944.1|6941.1|0
1637904600000|2021-11-26 05:30:00|6944.4|6941.4|6949.6|6946.6|6954.1|6951.1|6944.4|6941.4|0
1637904900000|2021-11-26 05:35:00|6949.9|6946.9|6955|6952|6956.7|6953.7|6949.4|6946.4|0
1637905200000|2021-11-26 05:40:00|6954.7|6951.7|6962.8|6959.8|6964.4|6961.4|6954.2|6951.2|0
1637905500000|2021-11-26 05:45:00|6962.7|6959.7|6964.9|6961.9|6966.1|6963.1|6962.3|6959.3|0
1637905800000|2021-11-26 05:50:00|6964.7|6961.7|6960.6|6957.6|6966.5|6963.5|6958|6955|0
1637906100000|2021-11-26 05:55:00|6960.9|6957.9|6962.4|6959.4|6963.8|6960.8|6959.7|6956.7|0
1637906400000|2021-11-26 06:00:00|6962.6|6959.6|6960.8|6957.8|6963.5|6960.5|6958.9|6955.9|0
1637906700000|2021-11-26 06:05:00|6960.7|6957.7|6960.6|6957.6|6961.6|6958.6|6958.4|6955.4|0
1637907000000|2021-11-26 06:10:00|6960.7|6957.7|6956.9|6953.9|6960.7|6957.7|6955.4|6952.4|0
1637907300000|2021-11-26 06:15:00|6956.7|6953.7|6954.4|6951.4|6957.1|6954.1|6954.2|6951.2|0
1637907600000|2021-11-26 06:20:00|6954.1|6951.1|6954.7|6951.7|6956.3|6953.3|6953.6|6950.6|0
1637907900000|2021-11-26 06:25:00|6955|6952|6948.8|6945.8|6955.5|6952.5|6943.9|6940.9|0
1637908200000|2021-11-26 06:30:00|6948.9|6945.9|6946.1|6943.1|6950.5|6947.5|6935.1|6932.1|0
1637908500000|2021-11-26 06:35:00|6945.7|6942.7|6935.5|6932.5|6945.7|6942.7|6934|6931|0
1637908800000|2021-11-26 06:40:00|6935.3|6932.3|6933.5|6930.5|6937.1|6934.1|6927|6924|0
1637909100000|2021-11-26 06:45:00|6933.6|6930.6|6935.1|6932.1|6937.7|6934.7|6929|6926|0
1637909400000|2021-11-26 06:50:00|6935|6932|6938.9|6935.9|6943.4|6940.4|6934.7|6931.7|0
1637909700000|2021-11-26 06:55:00|6939|6936|6931|6928|6941.2|6938.2|6931|6928|0
1637910000000|2021-11-26 07:00:00|6931.5|6928.5|6888.3|6886.3|6933.9|6930.4|6881.3|6879.3|1816
1637910300000|2021-11-26 07:05:00|6888.8|6886.8|6865.3|6863.3|6890.6|6888.6|6843.6|6841.6|1445
1637910600000|2021-11-26 07:10:00|6865.1|6863.1|6873.1|6871.1|6875.8|6873.8|6861.6|6859.6|899
1637910900000|2021-11-26 07:15:00|6873.6|6871.6|6870.1|6868.1|6885.8|6883.8|6862.8|6860.8|593
1637911200000|2021-11-26 07:20:00|6869.8|6867.8|6867.1|6865.1|6878.3|6876.3|6866.6|6864.6|229
1637911500000|2021-11-26 07:25:00|6867.3|6865.3|6851.1|6849.1|6870.8|6868.8|6845.8|6843.8|840
1637911800000|2021-11-26 07:30:00|6851.3|6849.3|6868.6|6866.6|6874.6|6872.6|6849.1|6847.1|669
1637912100000|2021-11-26 07:35:00|6868.8|6866.8|6862.3|6860.3|6871.6|6869.6|6850.1|6848.1|700
1637912400000|2021-11-26 07:40:00|6862.1|6860.1|6850.6|6848.6|6863.6|6861.6|6847.6|6845.6|761
1637912700000|2021-11-26 07:45:00|6850.8|6848.8|6823.8|6821.8|6850.8|6848.8|6809.3|6807.3|943
1637913000000|2021-11-26 07:50:00|6823.3|6821.3|6801.1|6799.1|6823.3|6821.3|6798.6|6796.6|867
1637913300000|2021-11-26 07:55:00|6801.6|6799.6|6802.8|6800.8|6824.1|6822.1|6787.1|6785.1|1780
1637913600000|2021-11-26 08:00:00|6801.3|6800.3|6780.3|6779.3|6801.8|6800.8|6704.1|6703.1|5214
1637913900000|2021-11-26 08:05:00|6780.1|6779.1|6787.1|6786.1|6793.6|6792.6|6764.8|6763.8|1576
1637914200000|2021-11-26 08:10:00|6787.3|6786.3|6811.1|6810.1|6811.6|6810.6|6780.3|6779.3|1664
1637914500000|2021-11-26 08:15:00|6810.8|6809.8|6766.6|6765.6|6810.8|6809.8|6762.1|6761.1|2162
1637914800000|2021-11-26 08:20:00|6766.8|6765.8|6767.3|6766.3|6780.3|6779.3|6736.1|6735.1|3240
1637915100000|2021-11-26 08:25:00|6767.1|6766.1|6791.1|6790.1|6794.8|6793.8|6753.8|6752.8|1582
1637915400000|2021-11-26 08:30:00|6790.8|6789.8|6769.6|6768.6|6809.6|6808.6|6767.6|6766.6|2151
1637915700000|2021-11-26 08:35:00|6769.8|6768.8|6791.6|6790.6|6791.6|6790.6|6756.6|6755.6|1825
1637916000000|2021-11-26 08:40:00|6789.3|6788.3|6810.6|6809.6|6811.8|6810.8|6788.6|6787.6|1674
1637916300000|2021-11-26 08:45:00|6811.1|6810.1|6810.1|6809.1|6827.1|6826.1|6808.6|6807.6|1610
1637916600000|2021-11-26 08:50:00|6810.3|6809.3|6824.5|6823.5|6826.3|6825.3|6806.5|6805.5|1023
1637916900000|2021-11-26 08:55:00|6824.3|6823.3|6839.8|6838.8|6845.3|6844.3|6824.3|6823.3|1801
1637917200000|2021-11-26 09:00:00|6840.3|6839.3|6823.8|6822.8|6840.8|6839.8|6818.5|6817.5|1488
1637917500000|2021-11-26 09:05:00|6824|6823|6806.3|6805.3|6829|6828|6793.3|6792.3|1085
1637917800000|2021-11-26 09:10:00|6806.5|6805.5|6823.8|6822.8|6827.5|6826.5|6802.3|6801.3|868
1637918100000|2021-11-26 09:15:00|6824|6823|6807.8|6806.8|6824|6823|6802.3|6801.3|899
1637918400000|2021-11-26 09:20:00|6808|6807|6812.8|6811.8|6827.8|6826.8|6808|6807|630
1637918700000|2021-11-26 09:25:00|6813|6812|6809.5|6808.5|6818|6817|6803.8|6802.8|481
1637919000000|2021-11-26 09:30:00|6809.3|6808.3|6803|6802|6815.5|6814.5|6799.3|6798.3|1195
1637919300000|2021-11-26 09:35:00|6802.8|6801.8|6817|6816|6817|6816|6793.5|6792.5|1011
1637919600000|2021-11-26 09:40:00|6817.8|6816.8|6826|6825|6829.8|6828.8|6810.3|6809.3|885
1637919900000|2021-11-26 09:45:00|6825.8|6824.8|6839.5|6838.5|6845.5|6844.5|6825.5|6824.5|969
1637920200000|2021-11-26 09:50:00|6839.3|6838.3|6842.5|6841.5|6847|6846|6828.5|6827.5|952
1637920500000|2021-11-26 09:55:00|6842.8|6841.8|6832|6831|6844.5|6843.5|6831|6830|5906
1637920800000|2021-11-26 10:00:00|6832.5|6831.5|6845.3|6844.3|6846.5|6845.5|6830|6829|736
1637921100000|2021-11-26 10:05:00|6845|6844|6852.8|6851.8|6853.8|6852.8|6840|6839|2819
1637921400000|2021-11-26 10:10:00|6853|6852|6857.8|6856.8|6859.3|6858.3|6849.8|6848.8|652
1637921700000|2021-11-26 10:15:00|6858|6857|6847.8|6846.8|6859.3|6858.3|6846|6845|407
1637922000000|2021-11-26 10:20:00|6848.3|6847.3|6851.3|6850.3|6856.3|6855.3|6845.3|6844.3|287
1637922300000|2021-11-26 10:25:00|6851.5|6850.5|6857.3|6856.3|6865.5|6864.5|6850.8|6849.8|725
1637922600000|2021-11-26 10:30:00|6857|6856|6834.8|6833.8|6857.3|6856.3|6833|6832|792
1637922900000|2021-11-26 10:35:00|6834.5|6833.5|6833|6832|6837.3|6836.3|6830|6829|2255
1637923200000|2021-11-26 10:40:00|6832.8|6831.8|6825.3|6824.3|6832.8|6831.8|6819.8|6818.8|286
1637923500000|2021-11-26 10:45:00|6825|6824|6808.8|6807.8|6825|6824|6805|6804|584
1637923800000|2021-11-26 10:50:00|6808.3|6807.3|6812.3|6811.3|6815.5|6814.5|6798.5|6797.5|594
1637924100000|2021-11-26 10:55:00|6812|6811|6817|6816|6820|6819|6808.5|6807.5|630
1637924400000|2021-11-26 11:00:00|6817.3|6816.3|6831.3|6830.3|6831.5|6830.5|6811.8|6810.8|523
1637924700000|2021-11-26 11:05:00|6831.5|6830.5|6848|6847|6848.8|6847.8|6826.8|6825.8|607
1637925000000|2021-11-26 11:10:00|6847.8|6846.8|6856.3|6855.3|6856.5|6855.5|6839.8|6838.8|1003
1637925300000|2021-11-26 11:15:00|6856|6855|6849|6848|6857.5|6856.5|6846.5|6845.5|345
1637925600000|2021-11-26 11:20:00|6849.3|6848.3|6849.8|6848.8|6859.8|6858.8|6849.3|6848.3|581
1637925900000|2021-11-26 11:25:00|6850|6849|6842|6841|6852.5|6851.5|6842|6841|341
1637926200000|2021-11-26 11:30:00|6841.8|6840.8|6830.8|6829.8|6844.5|6843.5|6824|6823|532
1637926500000|2021-11-26 11:35:00|6830.5|6829.5|6830|6829|6834|6833|6821.5|6820.5|786
1637926800000|2021-11-26 11:40:00|6829.8|6828.8|6843|6842|6846.5|6845.5|6829.8|6828.8|309
1637927100000|2021-11-26 11:45:00|6842.8|6841.8|6830.8|6829.8|6844.3|6843.3|6830|6829|200
1637927400000|2021-11-26 11:50:00|6830.5|6829.5|6829|6828|6832.8|6831.8|6825|6824|363
1637927700000|2021-11-26 11:55:00|6828.8|6827.8|6822.5|6821.5|6830|6829|6819.5|6818.5|432
1637928000000|2021-11-26 12:00:00|6821.5|6820.5|6837|6836|6837.3|6836.3|6819|6818|472
1637928300000|2021-11-26 12:05:00|6836.5|6835.5|6844.3|6843.3|6848.5|6847.5|6832.5|6831.5|627
1637928600000|2021-11-26 12:10:00|6844.5|6843.5|6845|6844|6850.5|6849.5|6837.5|6836.5|337
1637928900000|2021-11-26 12:15:00|6845.3|6844.3|6844.5|6843.5|6849.5|6848.5|6840.5|6839.5|314
1637929200000|2021-11-26 12:20:00|6844.3|6843.3|6831.8|6830.8|6847.5|6846.5|6831.3|6830.3|389
1637929500000|2021-11-26 12:25:00|6831.5|6830.5|6830.3|6829.3|6837.3|6836.3|6828.8|6827.8|391
1637929800000|2021-11-26 12:30:00|6830|6829|6829.8|6828.8|6838.3|6837.3|6829.5|6828.5|445
1637930100000|2021-11-26 12:35:00|6829.5|6828.5|6828.8|6827.8|6832.5|6831.5|6822|6821|299
1637930400000|2021-11-26 12:40:00|6828.5|6827.5|6834.5|6833.5|6834.5|6833.5|6826.5|6825.5|230
1637930700000|2021-11-26 12:45:00|6834.3|6833.3|6837.8|6836.8|6843|6842|6834.3|6833.3|286
1637931000000|2021-11-26 12:50:00|6837.5|6836.5|6821.5|6820.5|6837.5|6836.5|6821.5|6820.5|325
1637931300000|2021-11-26 12:55:00|6821.8|6820.8|6814.5|6813.5|6824.5|6823.5|6811.5|6810.5|426
1637931600000|2021-11-26 13:00:00|6816|6815|6821.3|6820.3|6822.5|6821.5|6810.8|6809.8|465
1637931900000|2021-11-26 13:05:00|6821.5|6820.5|6820|6819|6826|6825|6817.5|6816.5|324
1637932200000|2021-11-26 13:10:00|6820.3|6819.3|6814.8|6813.8|6825|6824|6814.5|6813.5|259
1637932500000|2021-11-26 13:15:00|6815|6814|6808|6807|6816|6815|6804.8|6803.8|401
1637932800000|2021-11-26 13:20:00|6808.3|6807.3|6816.8|6815.8|6818.8|6817.8|6805|6804|425
1637933100000|2021-11-26 13:25:00|6816.5|6815.5|6808.5|6807.5|6818.8|6817.8|6807.5|6806.5|295
1637933400000|2021-11-26 13:30:00|6808.3|6807.3|6803.5|6802.5|6810|6809|6802.5|6801.5|371
1637933700000|2021-11-26 13:35:00|6803.8|6802.8|6813|6812|6815.5|6814.5|6802.3|6801.3|361
1637934000000|2021-11-26 13:40:00|6812.8|6811.8|6802.5|6801.5|6813.3|6812.3|6802.5|6801.5|315
1637934300000|2021-11-26 13:45:00|6802.3|6801.3|6802.5|6801.5|6805.5|6804.5|6800.5|6799.5|441
1637934600000|2021-11-26 13:50:00|6802|6801|6806.5|6805.5|6809.8|6808.8|6801.3|6800.3|438
1637934900000|2021-11-26 13:55:00|6806.3|6805.3|6810.5|6809.5|6813.5|6812.5|6805.5|6804.5|350
1637935200000|2021-11-26 14:00:00|6810.8|6809.8|6806.8|6805.8|6811.5|6810.5|6805.3|6804.3|310
1637935500000|2021-11-26 14:05:00|6807|6806|6811.8|6810.8|6813|6812|6803.3|6802.3|395
1637935800000|2021-11-26 14:10:00|6811.5|6810.5|6811|6810|6821|6820|6810.8|6809.8|539
1637936100000|2021-11-26 14:15:00|6810.8|6809.8|6809.5|6808.5|6812.8|6811.8|6807.3|6806.3|364
1637936400000|2021-11-26 14:20:00|6809.3|6808.3|6811.5|6810.5|6812|6811|6807|6806|324
1637936700000|2021-11-26 14:25:00|6811.3|6810.3|6810.8|6809.8|6812.5|6811.5|6804.3|6803.3|470
1637937000000|2021-11-26 14:30:00|6810.5|6809.5|6816|6815|6820|6819|6806.8|6805.8|1021
1637937300000|2021-11-26 14:35:00|6815.8|6814.8|6821.8|6820.8|6826.5|6825.5|6814.3|6813.3|1185
1637937600000|2021-11-26 14:40:00|6822|6821|6805.3|6804.3|6823.3|6822.3|6804.5|6803.5|804
1637937900000|2021-11-26 14:45:00|6804.3|6803.3|6796.5|6795.5|6804.8|6803.8|6793.8|6792.8|1132
1637938200000|2021-11-26 14:50:00|6796.8|6795.8|6804.8|6803.8|6808.5|6807.5|6793.5|6792.5|655
1637938500000|2021-11-26 14:55:00|6804.5|6803.5|6800.9|6799.9|6808.3|6807.3|6794.4|6793.4|757
1637938800000|2021-11-26 15:00:00|6799.9|6798.9|6789.7|6788.7|6802.2|6801.2|6788.9|6787.9|988
1637939100000|2021-11-26 15:05:00|6789.9|6788.9|6792.4|6791.4|6799.9|6798.9|6788.4|6787.4|580
1637939400000|2021-11-26 15:10:00|6792.2|6791.2|6781.2|6780.2|6794|6793|6779.2|6778.2|686
1637939700000|2021-11-26 15:15:00|6781.5|6780.5|6773|6772|6784.5|6783.5|6766|6765|1371
1637940000000|2021-11-26 15:20:00|6773.5|6772.5|6779.7|6778.7|6786.5|6785.5|6771.7|6770.7|990
1637940300000|2021-11-26 15:25:00|6780|6779|6766.5|6765.5|6781|6780|6764.7|6763.7|792
1637940600000|2021-11-26 15:30:00|6766.2|6765.2|6764.2|6763.2|6771.2|6770.2|6757.5|6756.5|1018
1637940900000|2021-11-26 15:35:00|6764.5|6763.5|6769.7|6768.7|6773.7|6772.7|6764|6763|493
1637941200000|2021-11-26 15:40:00|6770|6769|6767.2|6766.2|6775|6774|6763.7|6762.7|744
1637941500000|2021-11-26 15:45:00|6767.5|6766.5|6765.2|6764.2|6769.5|6768.5|6758|6757|714
1637941800000|2021-11-26 15:50:00|6764.7|6763.7|6768|6767|6772.7|6771.7|6758.7|6757.7|915
1637942100000|2021-11-26 15:55:00|6768.2|6767.2|6768.2|6767.2|6770.7|6769.7|6762.7|6761.7|722
1637942400000|2021-11-26 16:00:00|6768|6767|6765.2|6764.2|6768|6767|6758|6757|983
1637942700000|2021-11-26 16:05:00|6765|6764|6763|6762|6766|6765|6758.5|6757.5|922
1637943000000|2021-11-26 16:10:00|6763.2|6762.2|6747|6746|6765|6764|6747|6746|1155
1637943300000|2021-11-26 16:15:00|6746.7|6745.7|6744.5|6743.5|6748.2|6747.2|6741|6740|1383
1637943600000|2021-11-26 16:20:00|6744.2|6743.2|6734.5|6733.5|6745.5|6744.5|6729.7|6728.7|2409
1637943900000|2021-11-26 16:25:00|6734.2|6733.2|6727.2|6726.2|6735|6734|6724.5|6723.5|1825
1637944200000|2021-11-26 16:30:00|6727.7|6725.7|6734|6732|6742.2|6740.2|6720|6718|5715
1637944500000|2021-11-26 16:35:00|6732.5|6730.5|6743.7|6741.7|6746.2|6744.2|6728.2|6726.2|3540
1637944800000|2021-11-26 16:40:00|6744.2|6742.2|6738.7|6736.7|6744.2|6742.2|6730|6728|842
1637945100000|2021-11-26 16:45:00|6739|6737|6733.2|6731.2|6740.7|6738.7|6731.5|6729.5|361
1637945400000|2021-11-26 16:50:00|6733.5|6731.5|6719.2|6717.2|6737.7|6735.7|6718.5|6716.5|297
1637945700000|2021-11-26 16:55:00|6719.5|6717.5|6729.7|6727.7|6732.2|6730.2|6719.5|6717.5|377
1637946000000|2021-11-26 17:00:00|6730|6728|6736.2|6734.2|6736.5|6734.5|6730|6728|273
1637946300000|2021-11-26 17:05:00|6736|6734|6744|6742|6745|6743|6732.5|6730.5|444
1637946600000|2021-11-26 17:10:00|6743.7|6741.7|6742.5|6740.5|6747|6745|6740.2|6738.2|500
1637946900000|2021-11-26 17:15:00|6742.7|6740.7|6734.7|6732.7|6743.7|6741.7|6734.5|6732.5|418
1637947200000|2021-11-26 17:20:00|6735|6733|6741|6739|6743.5|6741.5|6735|6733|295
1637947500000|2021-11-26 17:25:00|6741.2|6739.2|6747|6745|6748.5|6746.5|6740.2|6738.2|270
1637947800000|2021-11-26 17:30:00|6747.2|6745.2|6749.2|6747.2|6750.7|6748.7|6744.7|6742.7|222
1637948100000|2021-11-26 17:35:00|6749|6747|6754.7|6752.7|6758.2|6756.2|6749|6747|295
1637948400000|2021-11-26 17:40:00|6755|6753|6753.7|6751.7|6755.5|6753.5|6750|6748|222
1637948700000|2021-11-26 17:45:00|6754.2|6752.2|6740.2|6738.2|6754.7|6752.7|6740.2|6738.2|393
1637949000000|2021-11-26 17:50:00|6739.7|6737.7|6726.7|6724.7|6740|6738|6726.5|6724.5|467
1637949300000|2021-11-26 17:55:00|6727|6725|6746|6744|6759.5|6757.5|6726.2|6724.2|960
1637949600000|2021-11-26 18:00:00|6746.2|6744.2|6737.5|6735.5|6750.2|6748.2|6735|6733|220
1637949900000|2021-11-26 18:05:00|6737.2|6735.2|6728.2|6726.2|6738|6736|6727.5|6725.5|76
1637950200000|2021-11-26 18:10:00|6728|6726|6725|6723|6733|6731|6724.2|6722.2|71
1637950500000|2021-11-26 18:15:00|6724.7|6722.7|6720.2|6718.2|6728|6726|6719.7|6717.7|75
1637950800000|2021-11-26 18:20:00|6720.5|6718.5|6716|6714|6721|6719|6713|6711|148
1637951100000|2021-11-26 18:25:00|6716.2|6714.2|6717.7|6715.7|6719.5|6717.5|6712.7|6710.7|84
1637951400000|2021-11-26 18:30:00|6718|6716|6711|6709|6718.7|6716.7|6708.5|6706.5|91
1637951700000|2021-11-26 18:35:00|6711.5|6709.5|6713.7|6711.7|6715|6713|6711.2|6709.2|28
1637952000000|2021-11-26 18:40:00|6713.5|6711.5|6715.2|6713.2|6715.2|6713.2|6710.2|6708.2|18
1637952300000|2021-11-26 18:45:00|6715.5|6713.5|6720.2|6718.2|6720.2|6718.2|6715.5|6713.5|31
1637952600000|2021-11-26 18:50:00|6720.5|6718.5|6718|6716|6721.2|6719.2|6718|6716|16
1637952900000|2021-11-26 18:55:00|6717.7|6715.7|6715.2|6713.2|6720|6718|6715.2|6713.2|160
1637953200000|2021-11-26 19:00:00|6715|6713|6714|6712|6715|6713|6710.7|6708.7|103
1637953500000|2021-11-26 19:05:00|6713.7|6711.7|6713.5|6711.5|6716.5|6714.5|6713.2|6711.2|63
1637953800000|2021-11-26 19:10:00|6713.2|6711.2|6714|6712|6715.5|6713.5|6713.2|6711.2|18
1637954100000|2021-11-26 19:15:00|6714.2|6712.2|6694.2|6692.2|6714.2|6712.2|6694|6692|310
1637954400000|2021-11-26 19:20:00|6694|6692|6686.7|6684.7|6694|6692|6686.7|6684.7|89
1637954700000|2021-11-26 19:25:00|6686.5|6684.5|6681.2|6679.2|6686.5|6684.5|6678|6676|95
1637955000000|2021-11-26 19:30:00|6681.5|6679.5|6686.2|6684.2|6686.2|6684.2|6681.2|6679.2|18
1637955300000|2021-11-26 19:35:00|6686.7|6684.7|6687.7|6685.7|6690.7|6688.7|6686.7|6684.7|38
1637955600000|2021-11-26 19:40:00|6688|6686|6691.7|6689.7|6692|6690|6688|6686|13
1637955900000|2021-11-26 19:45:00|6691.5|6689.5|6688.7|6686.7|6691.7|6689.7|6688.7|6686.7|32
1637956200000|2021-11-26 19:50:00|6688|6686|6679|6677|6688|6686|6675|6673|159
1637956500000|2021-11-26 19:55:00|6678.7|6676.7|6678.2|6676.2|6682.7|6680.7|6678.2|6676.2|83
1637956800000|2021-11-26 20:00:00|6678|6676|6664|6662|6678|6676|6664|6662|177
1637957100000|2021-11-26 20:05:00|6663.7|6661.7|6665.7|6663.7|6666|6664|6660.2|6658.2|166
1637957400000|2021-11-26 20:10:00|6666|6664|6669.7|6667.7|6670.2|6668.2|6666|6664|77
1637957700000|2021-11-26 20:15:00|6670|6668|6670.7|6668.7|6670.7|6668.7|6667.2|6665.2|54
1637958000000|2021-11-26 20:20:00|6670.5|6668.5|6673.7|6671.7|6674|6672|6668|6666|47
1637958300000|2021-11-26 20:25:00|6673.5|6671.5|6665.2|6663.2|6676.2|6674.2|6664.5|6662.5|84
1637958600000|2021-11-26 20:30:00|6665.5|6663.5|6678|6676|6679.7|6677.7|6665.5|6663.5|101
1637958900000|2021-11-26 20:35:00|6677|6675|6682.2|6680.2|6682.2|6680.2|6675.2|6673.2|30
1637959200000|2021-11-26 20:40:00|6682.5|6680.5|6685.7|6683.7|6687.2|6685.2|6682.2|6680.2|39
1637959500000|2021-11-26 20:45:00|6686|6684|6694.2|6692.2|6694.5|6692.5|6684|6682|72
1637959800000|2021-11-26 20:50:00|6694.5|6692.5|6697.7|6695.7|6699.2|6697.2|6694.5|6692.5|61
1637960100000|2021-11-26 20:55:00|6698.5|6696.5|6708.5|6706.5|6709.5|6707.5|6693.7|6691.7|118
1638140400000|2021-11-28 23:00:00|6760.4|6756.4|6763.7|6759.7|6772.9|6768.9|6754.4|6750.4|0
1638140700000|2021-11-28 23:05:00|6763.9|6759.9|6779.8|6775.8|6784.5|6780.5|6761.7|6757.7|0
1638141000000|2021-11-28 23:10:00|6780.1|6776.1|6775|6771|6783.4|6779.4|6768.6|6764.6|0
1638141300000|2021-11-28 23:15:00|6774.9|6770.9|6780.4|6776.4|6784.7|6780.7|6772.8|6768.8|0
1638141600000|2021-11-28 23:20:00|6780.6|6776.6|6790.1|6786.1|6792.7|6788.7|6780.6|6776.6|0
1638141900000|2021-11-28 23:25:00|6789.8|6785.8|6783|6779|6794.7|6790.7|6777.6|6773.6|0
1638142200000|2021-11-28 23:30:00|6783.1|6779.1|6783.6|6779.6|6791.1|6787.1|6783.1|6779.1|0
1638142500000|2021-11-28 23:35:00|6783.3|6779.3|6790|6786|6792.7|6788.7|6782.6|6778.6|0
1638142800000|2021-11-28 23:40:00|6790.3|6786.3|6782.8|6778.8|6792.2|6788.2|6780.4|6776.4|0
1638143100000|2021-11-28 23:45:00|6782.7|6778.7|6782.1|6778.1|6787.5|6783.5|6778.8|6774.8|0
1638143400000|2021-11-28 23:50:00|6782|6778|6785.9|6781.9|6787.6|6783.6|6781.8|6777.8|0
1638143700000|2021-11-28 23:55:00|6785.8|6781.8|6789.5|6785.5|6790|6786|6779.7|6775.7|0
1638144000000|2021-11-29 00:00:00|6789.4|6785.4|6788.8|6784.8|6795.3|6791.3|6788.1|6784.1|0
1638144300000|2021-11-29 00:05:00|6788.7|6784.7|6793.5|6789.5|6796.9|6792.9|6788.1|6784.1|0
1638144600000|2021-11-29 00:10:00|6793.2|6789.2|6795.3|6791.3|6800.8|6796.8|6788.5|6784.5|0
1638144900000|2021-11-29 00:15:00|6795.6|6791.6|6842.1|6839.1|6859.7|6856.7|6793.2|6790.2|0
1638145200000|2021-11-29 00:20:00|6843.5|6840.5|6831.1|6828.1|6845.5|6842.5|6824.8|6821.8|0
1638145500000|2021-11-29 00:25:00|6830.7|6827.7|6813.2|6810.2|6830.7|6827.7|6810.1|6807.1|0
1638145800000|2021-11-29 00:30:00|6813.1|6810.1|6822.3|6819.3|6826.6|6823.6|6805.9|6802.9|0
1638146100000|2021-11-29 00:35:00|6822.4|6819.4|6816.7|6813.7|6833.8|6830.8|6814|6811|0
1638146400000|2021-11-29 00:40:00|6816.8|6813.8|6819.2|6816.2|6826.7|6823.7|6813.3|6810.3|0
1638146700000|2021-11-29 00:45:00|6819|6816|6824.8|6821.8|6825.6|6822.6|6815.5|6812.5|0
1638147000000|2021-11-29 00:50:00|6825.1|6822.1|6831.4|6828.4|6833|6830|6825.1|6822.1|0
1638147300000|2021-11-29 00:55:00|6831.3|6828.3|6826.9|6823.9|6833.3|6830.3|6821.6|6818.6|0
1638147600000|2021-11-29 01:00:00|6826.8|6823.8|6830.2|6827.2|6830.6|6827.6|6815.7|6812.7|0
1638147900000|2021-11-29 01:05:00|6830.5|6827.5|6829.5|6826.5|6835.9|6832.9|6827.6|6824.6|0
1638148200000|2021-11-29 01:10:00|6829.9|6826.9|6832.6|6829.6|6835.1|6832.1|6826.8|6823.8|0
1638148500000|2021-11-29 01:15:00|6832.5|6829.5|6820.4|6817.4|6832.9|6829.9|6819.1|6816.1|0
1638148800000|2021-11-29 01:20:00|6820.6|6817.6|6821.1|6818.1|6824.9|6821.9|6816.4|6813.4|0
1638149100000|2021-11-29 01:25:00|6821|6818|6816.6|6813.6|6821.9|6818.9|6810|6807|0
1638149400000|2021-11-29 01:30:00|6816.5|6813.5|6819.7|6816.7|6821.3|6818.3|6807.7|6804.7|0
1638149700000|2021-11-29 01:35:00|6819.6|6816.6|6822.2|6819.2|6823.6|6820.6|6815.9|6812.9|0
1638150000000|2021-11-29 01:40:00|6821.9|6818.9|6829.7|6826.7|6830.1|6827.1|6819.1|6816.1|0
1638150300000|2021-11-29 01:45:00|6829.9|6826.9|6831.8|6828.8|6832.9|6829.9|6826.6|6823.6|0
1638150600000|2021-11-29 01:50:00|6831.9|6828.9|6831.2|6828.2|6833.9|6830.9|6828.5|6825.5|0
1638150900000|2021-11-29 01:55:00|6831.5|6828.5|6835.6|6832.6|6838.1|6835.1|6831.1|6828.1|0
1638151200000|2021-11-29 02:00:00|6835.5|6832.5|6840.7|6837.7|6846.2|6843.2|6832.5|6829.5|0
1638151500000|2021-11-29 02:05:00|6840.5|6837.5|6827.2|6824.2|6841.5|6838.5|6826.5|6823.5|0
1638151800000|2021-11-29 02:10:00|6827.3|6824.3|6832|6829|6834.2|6831.2|6827.2|6824.2|0
1638152100000|2021-11-29 02:15:00|6831.9|6828.9|6830.8|6827.8|6839.6|6836.6|6827.4|6824.4|0
1638152400000|2021-11-29 02:20:00|6831.1|6828.1|6837.5|6834.5|6838.2|6835.2|6829.4|6826.4|0
1638152700000|2021-11-29 02:25:00|6837.2|6834.2|6832.6|6829.6|6841.2|6838.2|6832.1|6829.1|0
1638153000000|2021-11-29 02:30:00|6832.5|6829.5|6837.4|6834.4|6839.7|6836.7|6831.8|6828.8|0
1638153300000|2021-11-29 02:35:00|6837.3|6834.3|6834.6|6831.6|6840.7|6837.7|6834.2|6831.2|0
1638153600000|2021-11-29 02:40:00|6834.5|6831.5|6834.7|6831.7|6834.7|6831.7|6827.7|6824.7|0
1638153900000|2021-11-29 02:45:00|6835|6832|6834|6831|6838.5|6835.5|6833.7|6830.7|0
1638154200000|2021-11-29 02:50:00|6833.9|6830.9|6824.6|6821.6|6835.8|6832.8|6823.8|6820.8|0
1638154500000|2021-11-29 02:55:00|6824.7|6821.7|6825.5|6822.5|6828.7|6825.7|6824|6821|0
1638154800000|2021-11-29 03:00:00|6825.2|6822.2|6824.3|6821.3|6828.8|6825.8|6823.4|6820.4|0
1638155100000|2021-11-29 03:05:00|6824.2|6821.2|6820.7|6817.7|6824.2|6821.2|6817.5|6814.5|0
1638155400000|2021-11-29 03:10:00|6821|6818|6821.4|6818.4|6823.7|6820.7|6817.6|6814.6|0
1638155700000|2021-11-29 03:15:00|6821.6|6818.6|6817.1|6814.1|6821.7|6818.7|6816.5|6813.5|0
1638156000000|2021-11-29 03:20:00|6816.9|6813.9|6820|6817|6823.9|6820.9|6816.7|6813.7|0
1638156300000|2021-11-29 03:25:00|6820.1|6817.1|6826.2|6823.2|6826.2|6823.2|6820.1|6817.1|0
1638156600000|2021-11-29 03:30:00|6825.9|6822.9|6826.9|6823.9|6827.8|6824.8|6824.7|6821.7|0
1638156900000|2021-11-29 03:35:00|6826.6|6823.6|6826.7|6823.7|6829.2|6826.2|6826.2|6823.2|0
1638157200000|2021-11-29 03:40:00|6826.8|6823.8|6829.8|6826.8|6831.3|6828.3|6826.8|6823.8|0
1638157500000|2021-11-29 03:45:00|6829.7|6826.7|6824.4|6821.4|6829.8|6826.8|6824.4|6821.4|0
1638157800000|2021-11-29 03:50:00|6824.3|6821.3|6825.3|6822.3|6826.9|6823.9|6823.6|6820.6|0
1638158100000|2021-11-29 03:55:00|6825.5|6822.5|6822.2|6819.2|6827|6824|6822.2|6819.2|0
1638158400000|2021-11-29 04:00:00|6822.3|6819.3|6822|6819|6822.4|6819.4|6820.1|6817.1|0
1638158700000|2021-11-29 04:05:00|6822.2|6819.2|6821.7|6818.7|6824|6821|6820.9|6817.9|0
1638159000000|2021-11-29 04:10:00|6821.8|6818.8|6825.1|6822.1|6826.7|6823.7|6821.7|6818.7|0
1638159300000|2021-11-29 04:15:00|6825.4|6822.4|6822.7|6819.7|6825.9|6822.9|6822.2|6819.2|0
1638159600000|2021-11-29 04:20:00|6822.4|6819.4|6823|6820|6825.8|6822.8|6821.9|6818.9|0
1638159900000|2021-11-29 04:25:00|6822.7|6819.7|6824.9|6821.9|6825.3|6822.3|6822.7|6819.7|0
1638160200000|2021-11-29 04:30:00|6825.1|6822.1|6820.2|6817.2|6825.3|6822.3|6820.2|6817.2|0
1638160500000|2021-11-29 04:35:00|6819.4|6816.4|6815.8|6812.8|6819.7|6816.7|6815.5|6812.5|0
1638160800000|2021-11-29 04:40:00|6815.9|6812.9|6815.5|6812.5|6817.2|6814.2|6814.1|6811.1|0
1638161100000|2021-11-29 04:45:00|6815.4|6812.4|6806.1|6803.1|6816.3|6813.3|6805.9|6802.9|0
1638161400000|2021-11-29 04:50:00|6806|6803|6801.9|6798.9|6806|6803|6799.6|6796.6|0
1638161700000|2021-11-29 04:55:00|6801.7|6798.7|6804.2|6801.2|6807.4|6804.4|6799.5|6796.5|0
1638162000000|2021-11-29 05:00:00|6804.5|6801.5|6804|6801|6806.7|6803.7|6801.8|6798.8|0
1638162300000|2021-11-29 05:05:00|6803.9|6800.9|6798.9|6795.9|6803.9|6800.9|6795.7|6792.7|0
1638162600000|2021-11-29 05:10:00|6799|6796|6797.4|6794.4|6802|6799|6797.4|6794.4|0
1638162900000|2021-11-29 05:15:00|6797.3|6794.3|6791.8|6788.8|6797.3|6794.3|6791.1|6788.1|0
1638163200000|2021-11-29 05:20:00|6791.5|6788.5|6779.7|6776.7|6791.5|6788.5|6776.6|6773.6|0
1638163500000|2021-11-29 05:25:00|6779.8|6776.8|6776|6773|6788|6785|6776|6773|0
1638163800000|2021-11-29 05:30:00|6775.7|6772.7|6785.1|6782.1|6787.4|6784.4|6775.2|6772.2|0
1638164100000|2021-11-29 05:35:00|6785.5|6782.5|6792.4|6789.4|6794.4|6791.4|6785.4|6782.4|0
1638164400000|2021-11-29 05:40:00|6792.5|6789.5|6791|6788|6793.6|6790.6|6785.1|6782.1|0
1638164700000|2021-11-29 05:45:00|6790.7|6787.7|6797.5|6794.5|6798.5|6795.5|6790.3|6787.3|0
1638165000000|2021-11-29 05:50:00|6797.6|6794.6|6796.6|6793.6|6800.4|6797.4|6796.5|6793.5|0
1638165300000|2021-11-29 05:55:00|6796.7|6793.7|6789.2|6786.2|6797.4|6794.4|6788.1|6785.1|0
1638165600000|2021-11-29 06:00:00|6789.6|6786.6|6786.7|6783.7|6796.7|6793.7|6786.7|6783.7|0
1638165900000|2021-11-29 06:05:00|6787.1|6784.1|6788.5|6785.5|6789.7|6786.7|6781.3|6778.3|0
1638166200000|2021-11-29 06:10:00|6788.8|6785.8|6789.6|6786.6|6790.9|6787.9|6788.3|6785.3|0
1638166500000|2021-11-29 06:15:00|6789.5|6786.5|6793|6790|6796.6|6793.6|6787.6|6784.6|0
1638166800000|2021-11-29 06:20:00|6793.4|6790.4|6793.3|6790.3|6797.9|6794.9|6791.5|6788.5|0
1638167100000|2021-11-29 06:25:00|6793.1|6790.1|6801.4|6798.4|6801.6|6798.6|6792.2|6789.2|0
1638167400000|2021-11-29 06:30:00|6801.8|6798.8|6815|6812|6815.8|6812.8|6797.7|6794.7|0
1638167700000|2021-11-29 06:35:00|6814.9|6811.9|6811.9|6808.9|6814.9|6811.9|6810.9|6807.9|0
1638168000000|2021-11-29 06:40:00|6811.8|6808.8|6817.9|6814.9|6817.9|6814.9|6808.3|6805.3|0
1638168300000|2021-11-29 06:45:00|6818|6815|6818.7|6815.7|6827.9|6824.9|6817.9|6814.9|0
1638168600000|2021-11-29 06:50:00|6818.5|6815.5|6829.2|6826.2|6831.9|6828.9|6818.3|6815.3|0
1638168900000|2021-11-29 06:55:00|6829.3|6826.3|6843.8|6840.8|6846.6|6843.6|6825.6|6822.6|0
1638169200000|2021-11-29 07:00:00|6842.9|6839.9|6820.5|6818.5|6853.7|6851.7|6804|6802|1588
1638169500000|2021-11-29 07:05:00|6820.2|6818.2|6827.5|6825.5|6833|6831|6817.7|6815.7|702
1638169800000|2021-11-29 07:10:00|6827|6825|6829|6827|6829|6827|6805.5|6803.5|376
1638170100000|2021-11-29 07:15:00|6828.7|6826.7|6832|6830|6832|6830|6812.5|6810.5|373
1638170400000|2021-11-29 07:20:00|6831.7|6829.7|6828|6826|6836.7|6834.7|6821|6819|253
1638170700000|2021-11-29 07:25:00|6828.2|6826.2|6827.2|6825.2|6829.5|6827.5|6822.7|6820.7|129
1638171000000|2021-11-29 07:30:00|6828.7|6826.7|6832|6830|6837.5|6835.5|6823.2|6821.2|271
1638171300000|2021-11-29 07:35:00|6831.7|6829.7|6831.2|6829.2|6838.2|6836.2|6829.2|6827.2|302
1638171600000|2021-11-29 07:40:00|6831|6829|6819.5|6817.5|6831|6829|6817.7|6815.7|204
1638171900000|2021-11-29 07:45:00|6819.7|6817.7|6832|6830|6833.7|6831.7|6819.7|6817.7|173
1638172200000|2021-11-29 07:50:00|6831.5|6829.5|6822.7|6820.7|6832|6830|6818.7|6816.7|461
1638172500000|2021-11-29 07:55:00|6823|6821|6806.2|6804.2|6828.5|6826.5|6806.2|6804.2|728
1638172800000|2021-11-29 08:00:00|6806|6804|6824.2|6823.2|6837.2|6836.2|6804.7|6803.7|3991
1638173100000|2021-11-29 08:05:00|6824.5|6823.5|6817.7|6816.7|6834.7|6833.7|6811.2|6810.2|2628
1638173400000|2021-11-29 08:10:00|6818.2|6817.2|6804|6803|6818.7|6817.7|6792.5|6791.5|2777
1638173700000|2021-11-29 08:15:00|6804.7|6803.7|6802|6801|6817.2|6816.2|6797.7|6796.7|1677
1638174000000|2021-11-29 08:20:00|6801.7|6800.7|6798.2|6797.2|6816|6815|6797.5|6796.5|1471
1638174300000|2021-11-29 08:25:00|6798|6797|6787.2|6786.2|6799.2|6798.2|6785.2|6784.2|1726
1638174600000|2021-11-29 08:30:00|6786.7|6785.7|6799.2|6798.2|6807.5|6806.5|6783|6782|1074
1638174900000|2021-11-29 08:35:00|6799.5|6798.5|6798.2|6797.2|6808.2|6807.2|6794.2|6793.2|1004
1638175200000|2021-11-29 08:40:00|6799.1|6798.1|6791.9|6790.9|6803.1|6802.1|6784.9|6783.9|744
1638175500000|2021-11-29 08:45:00|6790.6|6789.6|6774.9|6773.9|6793.4|6792.4|6774.4|6773.4|1108
1638175800000|2021-11-29 08:50:00|6774.1|6773.1|6770.6|6769.6|6778.4|6777.4|6769.9|6768.9|915
1638176100000|2021-11-29 08:55:00|6770.4|6769.4|6775.6|6774.6|6776.1|6775.1|6760.9|6759.9|921
1638176400000|2021-11-29 09:00:00|6775.1|6774.1|6780.1|6779.1|6781.6|6780.6|6770.4|6769.4|1121
1638176700000|2021-11-29 09:05:00|6779.9|6778.9|6801.1|6800.1|6803.9|6802.9|6779.6|6778.6|1438
1638177000000|2021-11-29 09:10:00|6801.4|6800.4|6807.6|6806.6|6815.6|6814.6|6798.6|6797.6|984
1638177300000|2021-11-29 09:15:00|6807.9|6806.9|6798.9|6797.9|6810.1|6809.1|6793.6|6792.6|460
1638177600000|2021-11-29 09:20:00|6799.6|6798.6|6806.1|6805.1|6806.1|6805.1|6792.6|6791.6|529
1638177900000|2021-11-29 09:25:00|6806.4|6805.4|6813.6|6812.6|6813.6|6812.6|6795.6|6794.6|615
1638178200000|2021-11-29 09:30:00|6813.9|6812.9|6786.6|6785.6|6813.9|6812.9|6783.4|6782.4|604
1638178500000|2021-11-29 09:35:00|6786.9|6785.9|6787.1|6786.1|6788.6|6787.6|6778.1|6777.1|426
1638178800000|2021-11-29 09:40:00|6787.4|6786.4|6787.9|6786.9|6794.6|6793.6|6781.6|6780.6|428
1638179100000|2021-11-29 09:45:00|6787.6|6786.6|6793.1|6792.1|6794.1|6793.1|6785.1|6784.1|534
1638179400000|2021-11-29 09:50:00|6793.4|6792.4|6782.1|6781.1|6799.1|6798.1|6778.6|6777.6|545
1638179700000|2021-11-29 09:55:00|6782.4|6781.4|6773.4|6772.4|6787.6|6786.6|6772.1|6771.1|680
1638180000000|2021-11-29 10:00:00|6773.6|6772.6|6788.1|6787.1|6788.6|6787.6|6773.6|6772.6|3143
1638180300000|2021-11-29 10:05:00|6788.4|6787.4|6788.1|6787.1|6791.9|6790.9|6781.1|6780.1|514
1638180600000|2021-11-29 10:10:00|6787.9|6786.9|6786.1|6785.1|6791.1|6790.1|6783.6|6782.6|359
1638180900000|2021-11-29 10:15:00|6785.9|6784.9|6794.4|6793.4|6794.6|6793.6|6781.4|6780.4|336
1638181200000|2021-11-29 10:20:00|6794.6|6793.6|6813.1|6812.1|6813.6|6812.6|6794.1|6793.1|554
1638181500000|2021-11-29 10:25:00|6812.9|6811.9|6813.6|6812.6|6816.1|6815.1|6809.6|6808.6|408
1638181800000|2021-11-29 10:30:00|6813.4|6812.4|6812.6|6811.6|6815.6|6814.6|6807.9|6806.9|617
1638182100000|2021-11-29 10:35:00|6812.9|6811.9|6812.1|6811.1|6813.1|6812.1|6809.4|6808.4|42
1638182400000|2021-11-29 10:40:00|6814.4|6813.4|6810.6|6809.6|6814.4|6813.4|6806.9|6805.9|378
1638182700000|2021-11-29 10:45:00|6810.4|6809.4|6814.6|6813.6|6818.9|6817.9|6807.6|6806.6|359
1638183000000|2021-11-29 10:50:00|6814.4|6813.4|6824.6|6823.6|6826.4|6825.4|6812.6|6811.6|426
1638183300000|2021-11-29 10:55:00|6824.4|6823.4|6817.6|6816.6|6824.9|6823.9|6816.6|6815.6|359
1638183600000|2021-11-29 11:00:00|6817.1|6816.1|6822.9|6821.9|6824.1|6823.1|6815.1|6814.1|354
1638183900000|2021-11-29 11:05:00|6822.6|6821.6|6822.1|6821.1|6824.1|6823.1|6819.4|6818.4|249
1638184200000|2021-11-29 11:10:00|6821.9|6820.9|6827.1|6826.1|6827.9|6826.9|6821.6|6820.6|629
1638184500000|2021-11-29 11:15:00|6826.9|6825.9|6826.1|6825.1|6829.9|6828.9|6823.4|6822.4|2448
1638184800000|2021-11-29 11:20:00|6825.9|6824.9|6827.1|6826.1|6828.6|6827.6|6822.9|6821.9|462
1638185100000|2021-11-29 11:25:00|6826.9|6825.9|6821.1|6820.1|6830.4|6829.4|6821.1|6820.1|300
1638185400000|2021-11-29 11:30:00|6820.9|6819.9|6823.6|6822.6|6824.1|6823.1|6820.1|6819.1|232
1638185700000|2021-11-29 11:35:00|6823.9|6822.9|6823.9|6822.9|6825.4|6824.4|6821.4|6820.4|307
1638186000000|2021-11-29 11:40:00|6824.1|6823.1|6822.9|6821.9|6826.9|6825.9|6821.4|6820.4|201
1638186300000|2021-11-29 11:45:00|6823.1|6822.1|6821.4|6820.4|6823.9|6822.9|6820.6|6819.6|186
1638186600000|2021-11-29 11:50:00|6821.6|6820.6|6811.6|6810.6|6822.1|6821.1|6811.6|6810.6|637
1638186900000|2021-11-29 11:55:00|6811.4|6810.4|6809.6|6808.6|6818.4|6817.4|6809.6|6808.6|384
1638187200000|2021-11-29 12:00:00|6810.1|6809.1|6800.6|6799.6|6811.4|6810.4|6799.9|6798.9|713
1638187500000|2021-11-29 12:05:00|6800.9|6799.9|6799.6|6798.6|6803.6|6802.6|6797.9|6796.9|425
1638187800000|2021-11-29 12:10:00|6799.4|6798.4|6796.6|6795.6|6802.1|6801.1|6795.4|6794.4|340
1638188100000|2021-11-29 12:15:00|6796.9|6795.9|6803.9|6802.9|6804.4|6803.4|6795.4|6794.4|396
1638188400000|2021-11-29 12:20:00|6803.6|6802.6|6801.6|6800.6|6808.4|6807.4|6799.6|6798.6|380
1638188700000|2021-11-29 12:25:00|6801.4|6800.4|6796.4|6795.4|6804.9|6803.9|6796.1|6795.1|389
1638189000000|2021-11-29 12:30:00|6796.6|6795.6|6811.1|6810.1|6811.9|6810.9|6796.1|6795.1|420
1638189300000|2021-11-29 12:35:00|6810.9|6809.9|6820.1|6819.1|6820.1|6819.1|6809.9|6808.9|430
1638189600000|2021-11-29 12:40:00|6819.2|6818.2|6821.2|6820.2|6822|6821|6818|6817|461
1638189900000|2021-11-29 12:45:00|6821|6820|6824|6823|6824|6823|6818|6817|314
1638190200000|2021-11-29 12:50:00|6823.7|6822.7|6820.7|6819.7|6824.5|6823.5|6818.5|6817.5|355
1638190500000|2021-11-29 12:55:00|6821|6820|6821.5|6820.5|6824|6823|6817.7|6816.7|387
1638190800000|2021-11-29 13:00:00|6821.2|6820.2|6818|6817|6821.5|6820.5|6817|6816|363
1638191100000|2021-11-29 13:05:00|6817.7|6816.7|6819.7|6818.7|6821.5|6820.5|6814|6813|395
1638191400000|2021-11-29 13:10:00|6820|6819|6821.2|6820.2|6821.7|6820.7|6817.5|6816.5|313
1638191700000|2021-11-29 13:15:00|6821.5|6820.5|6821.2|6820.2|6823.2|6822.2|6818.5|6817.5|291
1638192000000|2021-11-29 13:20:00|6821|6820|6826.5|6825.5|6826.5|6825.5|6818|6817|575
1638192300000|2021-11-29 13:25:00|6826.7|6825.7|6822|6821|6829|6828|6818.5|6817.5|839
1638192600000|2021-11-29 13:30:00|6822.2|6821.2|6820.5|6819.5|6823|6822|6818.2|6817.2|524
1638192900000|2021-11-29 13:35:00|6820.2|6819.2|6814.5|6813.5|6820.7|6819.7|6813.2|6812.2|338
1638193200000|2021-11-29 13:40:00|6814.2|6813.2|6820|6819|6821.2|6820.2|6814.2|6813.2|325
1638193500000|2021-11-29 13:45:00|6819.7|6818.7|6827.2|6826.2|6830.2|6829.2|6819.7|6818.7|594
1638193800000|2021-11-29 13:50:00|6827.7|6826.7|6831.5|6830.5|6832.2|6831.2|6827|6826|481
1638194100000|2021-11-29 13:55:00|6831.7|6830.7|6832|6831|6835|6834|6830|6829|712
1638194400000|2021-11-29 14:00:00|6832.2|6831.2|6836.7|6835.7|6839.2|6838.2|6831.2|6830.2|371
1638194700000|2021-11-29 14:05:00|6837|6836|6840.2|6839.2|6840.7|6839.7|6835.7|6834.7|823
1638195000000|2021-11-29 14:10:00|6840|6839|6839|6838|6840.5|6839.5|6836.7|6835.7|472
1638195300000|2021-11-29 14:15:00|6839.2|6838.2|6837.2|6836.2|6841|6840|6836|6835|354
1638195600000|2021-11-29 14:20:00|6837|6836|6840.2|6839.2|6841|6840|6836|6835|411
1638195900000|2021-11-29 14:25:00|6840|6839|6839.5|6838.5|6842.5|6841.5|6837.5|6836.5|468
1638196200000|2021-11-29 14:30:00|6840|6839|6834.2|6833.2|6843|6842|6829.5|6828.5|1019
1638196500000|2021-11-29 14:35:00|6834|6833|6831|6830|6835.2|6834.2|6826.2|6825.2|1177
1638196800000|2021-11-29 14:40:00|6830.7|6829.7|6826.2|6825.2|6831.5|6830.5|6825|6824|692
1638197100000|2021-11-29 14:45:00|6826.5|6825.5|6808.7|6807.7|6826.5|6825.5|6808.7|6807.7|1238
1638197400000|2021-11-29 14:50:00|6807|6806|6815.7|6814.7|6821.7|6820.7|6806.5|6805.5|833
1638197700000|2021-11-29 14:55:00|6816|6815|6819.7|6818.7|6824|6823|6812.2|6811.2|771
1638198000000|2021-11-29 15:00:00|6819.2|6818.2|6813.7|6812.7|6827|6826|6813.2|6812.2|901
1638198300000|2021-11-29 15:05:00|6813|6812|6810|6809|6816.7|6815.7|6804|6803|751
1638198600000|2021-11-29 15:10:00|6810.3|6809.3|6807.5|6806.5|6815|6814|6807|6806|3494
1638198900000|2021-11-29 15:15:00|6808|6807|6807.5|6806.5|6812.5|6811.5|6804.8|6803.8|579
1638199200000|2021-11-29 15:20:00|6807.8|6806.8|6813.8|6812.8|6818.3|6817.3|6805.8|6804.8|492
1638199500000|2021-11-29 15:25:00|6814|6813|6799.5|6798.5|6816.8|6815.8|6797|6796|763
1638199800000|2021-11-29 15:30:00|6799.8|6798.8|6796.3|6795.3|6802.5|6801.5|6792.5|6791.5|765
1638200100000|2021-11-29 15:35:00|6796|6795|6784.3|6783.3|6801.5|6800.5|6782.3|6781.3|802
1638200400000|2021-11-29 15:40:00|6784.5|6783.5|6780|6779|6785|6784|6773.8|6772.8|989
1638200700000|2021-11-29 15:45:00|6779.8|6778.8|6765.8|6764.8|6783|6782|6765.8|6764.8|967
1638201000000|2021-11-29 15:50:00|6765.5|6764.5|6768|6767|6771.5|6770.5|6761|6760|1090
1638201300000|2021-11-29 15:55:00|6768.3|6767.3|6781.5|6780.5|6781.8|6780.8|6768.3|6767.3|861
1638201600000|2021-11-29 16:00:00|6781|6780|6788.8|6787.8|6791.8|6790.8|6777.3|6776.3|843
1638201900000|2021-11-29 16:05:00|6789.3|6788.3|6788.5|6787.5|6794.3|6793.3|6786.5|6785.5|717
1638202200000|2021-11-29 16:10:00|6788.8|6787.8|6793|6792|6795.8|6794.8|6788|6787|499
1638202500000|2021-11-29 16:15:00|6793.3|6792.3|6792.3|6791.3|6798.8|6797.8|6792.3|6791.3|714
1638202800000|2021-11-29 16:20:00|6792|6791|6793.5|6792.5|6799.3|6798.3|6791.3|6790.3|973
1638203100000|2021-11-29 16:25:00|6793.3|6792.3|6781.5|6780.5|6797.5|6796.5|6778.5|6777.5|1628
1638203400000|2021-11-29 16:30:00|6777.9|6776.9|6775.4|6773.4|6781.7|6779.7|6759.7|6757.7|5379
1638203700000|2021-11-29 16:35:00|6773.9|6771.9|6772.4|6770.4|6780.2|6778.2|6770.9|6768.9|3327
1638204000000|2021-11-29 16:40:00|6772.7|6770.7|6776.7|6774.7|6780.7|6778.7|6772.4|6770.4|583
1638204300000|2021-11-29 16:45:00|6777.4|6775.4|6777.7|6775.7|6780.9|6778.9|6776.2|6774.2|1113
1638204600000|2021-11-29 16:50:00|6777.4|6775.4|6780.9|6778.9|6781.2|6779.2|6775.4|6773.4|144
1638204900000|2021-11-29 16:55:00|6780.7|6778.7|6782.7|6780.7|6782.7|6780.7|6780.2|6778.2|236
1638205200000|2021-11-29 17:00:00|6782.9|6780.9|6785.9|6783.9|6787.9|6785.9|6782.7|6780.7|331
1638205500000|2021-11-29 17:05:00|6786.2|6784.2|6792.7|6790.7|6793.2|6791.2|6786.2|6784.2|179
1638205800000|2021-11-29 17:10:00|6792.9|6790.9|6794.4|6792.4|6796.2|6794.2|6791.9|6789.9|241
1638206100000|2021-11-29 17:15:00|6794.7|6792.7|6800.2|6798.2|6800.4|6798.4|6794.2|6792.2|104
1638206400000|2021-11-29 17:20:00|6800.4|6798.4|6805.4|6803.4|6806.7|6804.7|6799.7|6797.7|340
1638206700000|2021-11-29 17:25:00|6805.7|6803.7|6807.4|6805.4|6808.4|6806.4|6803.2|6801.2|125
1638207000000|2021-11-29 17:30:00|6807.9|6805.9|6813.9|6811.9|6814.9|6812.9|6807.2|6805.2|114
1638207300000|2021-11-29 17:35:00|6813.7|6811.7|6814.4|6812.4|6817.4|6815.4|6813.4|6811.4|190
1638207600000|2021-11-29 17:40:00|6814.2|6812.2|6814.2|6812.2|6816.2|6814.2|6813.7|6811.7|62
1638207900000|2021-11-29 17:45:00|6814.4|6812.4|6816.9|6814.9|6818.7|6816.7|6814.2|6812.2|193
1638208200000|2021-11-29 17:50:00|6816.7|6814.7|6814.9|6812.9|6817.4|6815.4|6814.7|6812.7|109
1638208500000|2021-11-29 17:55:00|6815.2|6813.2|6815.9|6813.9|6817.2|6815.2|6814.9|6812.9|61
1638208800000|2021-11-29 18:00:00|6816.2|6814.2|6819.7|6817.7|6820.7|6818.7|6815.7|6813.7|145
1638209100000|2021-11-29 18:05:00|6819.4|6817.4|6822.2|6820.2|6823.2|6821.2|6818.4|6816.4|109
1638209400000|2021-11-29 18:10:00|6821.9|6819.9|6817.9|6815.9|6823.2|6821.2|6817.2|6815.2|87
1638209700000|2021-11-29 18:15:00|6818.2|6816.2|6815.2|6813.2|6819.2|6817.2|6814.2|6812.2|54
1638210000000|2021-11-29 18:20:00|6815.4|6813.4|6813.9|6811.9|6816.2|6814.2|6812.7|6810.7|128
1638210300000|2021-11-29 18:25:00|6814.2|6812.2|6816.7|6814.7|6816.7|6814.7|6813.7|6811.7|132
1638210600000|2021-11-29 18:30:00|6816.9|6814.9|6818.2|6816.2|6820.4|6818.4|6816.4|6814.4|114
1638210900000|2021-11-29 18:35:00|6818.4|6816.4|6813.2|6811.2|6818.7|6816.7|6812.7|6810.7|114
1638211200000|2021-11-29 18:40:00|6813.7|6811.7|6814.7|6812.7|6815.7|6813.7|6813.7|6811.7|122
1638211500000|2021-11-29 18:45:00|6814.4|6812.4|6817.2|6815.2|6817.7|6815.7|6814.4|6812.4|35
1638211800000|2021-11-29 18:50:00|6816.9|6814.9|6817.9|6815.9|6818.2|6816.2|6815.7|6813.7|46
1638212100000|2021-11-29 18:55:00|6817.7|6815.7|6820.2|6818.2|6820.7|6818.7|6817.7|6815.7|85
1638212400000|2021-11-29 19:00:00|6820.4|6818.4|6819.7|6817.7|6820.7|6818.7|6816.7|6814.7|98
1638212700000|2021-11-29 19:05:00|6819.4|6817.4|6818.7|6816.7|6820.2|6818.2|6817.9|6815.9|83
1638213000000|2021-11-29 19:10:00|6818.9|6816.9|6819.7|6817.7|6820.2|6818.2|6818.7|6816.7|47
1638213300000|2021-11-29 19:15:00|6819.9|6817.9|6817.4|6815.4|6819.9|6817.9|6816.4|6814.4|81
1638213600000|2021-11-29 19:20:00|6817.2|6815.2|6815.9|6813.9|6818.9|6816.9|6814.7|6812.7|77
1638213900000|2021-11-29 19:25:00|6816.2|6814.2|6814.2|6812.2|6816.7|6814.7|6812.7|6810.7|103
1638214200000|2021-11-29 19:30:00|6814.4|6812.4|6813.4|6811.4|6814.7|6812.7|6807.9|6805.9|193
1638214500000|2021-11-29 19:35:00|6813.2|6811.2|6806.7|6804.7|6813.9|6811.9|6806.2|6804.2|106
1638214800000|2021-11-29 19:40:00|6806.9|6804.9|6809.9|6807.9|6810.7|6808.7|6806.9|6804.9|59
1638215100000|2021-11-29 19:45:00|6810.2|6808.2|6809.7|6807.7|6811.4|6809.4|6808.4|6806.4|78
1638215400000|2021-11-29 19:50:00|6809.4|6807.4|6807.9|6805.9|6812.9|6810.9|6807.4|6805.4|89
1638215700000|2021-11-29 19:55:00|6808.2|6806.2|6806.9|6804.9|6809.4|6807.4|6805.4|6803.4|314
1638216000000|2021-11-29 20:00:00|6806.7|6804.7|6805.2|6803.2|6809.4|6807.4|6805.2|6803.2|134
1638216300000|2021-11-29 20:05:00|6804.9|6802.9|6806.2|6804.2|6806.4|6804.4|6799.2|6797.2|154
1638216600000|2021-11-29 20:10:00|6805.9|6803.9|6807.9|6805.9|6808.9|6806.9|6804.7|6802.7|56
1638216900000|2021-11-29 20:15:00|6807.7|6805.7|6809.7|6807.7|6811.9|6809.9|6807.7|6805.7|38
1638217200000|2021-11-29 20:20:00|6809.9|6807.9|6806.9|6804.9|6810.4|6808.4|6806.4|6804.4|45
1638217500000|2021-11-29 20:25:00|6806.7|6804.7|6803.9|6801.9|6807.9|6805.9|6803.9|6801.9|77
1638217800000|2021-11-29 20:30:00|6804.4|6802.4|6807.2|6805.2|6807.7|6805.7|6803.2|6801.2|78
1638218100000|2021-11-29 20:35:00|6806.9|6804.9|6805.4|6803.4|6807.4|6805.4|6803.9|6801.9|78
1638218400000|2021-11-29 20:40:00|6805.7|6803.7|6802.7|6800.7|6807.2|6805.2|6800.2|6798.2|169
1638218700000|2021-11-29 20:45:00|6802.2|6800.2|6800.4|6798.4|6802.2|6800.2|6798.2|6796.2|143
1638219000000|2021-11-29 20:50:00|6800.2|6798.2|6799.7|6797.7|6801.2|6799.2|6795.9|6793.9|582
1638219300000|2021-11-29 20:55:00|6799.9|6797.9|6792.4|6790.4|6800.2|6798.2|6792.2|6790.2|344
1638219600000|2021-11-29 21:00:00|6794.6|6790.6|6796.2|6792.2|6799.9|6795.9|6793|6789|0
1638219900000|2021-11-29 21:05:00|6796.4|6792.4|6801.7|6797.7|6802.8|6798.8|6796.4|6792.4|0
1638220200000|2021-11-29 21:10:00|6802.1|6798.1|6800|6796|6805.1|6801.1|6799.6|6795.6|0
1638220500000|2021-11-29 21:15:00|6800.5|6796.5|6802.3|6798.3|6803.3|6799.3|6797.9|6793.9|0
1638220800000|2021-11-29 21:20:00|6802.4|6798.4|6802.8|6798.8|6804.4|6800.4|6802|6798|0
1638221100000|2021-11-29 21:25:00|6802.7|6798.7|6801.5|6797.5|6803.6|6799.6|6801.1|6797.1|0
1638221400000|2021-11-29 21:30:00|6801.6|6797.6|6803.5|6799.5|6805.3|6801.3|6801.6|6797.6|0
1638221700000|2021-11-29 21:35:00|6803.6|6799.6|6805.5|6801.5|6806.9|6802.9|6803.6|6799.6|0
1638222000000|2021-11-29 21:40:00|6805.6|6801.6|6806.4|6802.4|6806.4|6802.4|6805.5|6801.5|0
1638222300000|2021-11-29 21:45:00|6806.7|6802.7|6806.1|6802.1|6807.2|6803.2|6805.6|6801.6|0
1638222600000|2021-11-29 21:50:00|6806.4|6802.4|6807.3|6803.3|6807.8|6803.8|6806.1|6802.1|0
1638222900000|2021-11-29 21:55:00|6807|6803|6804.7|6800.7|6807.3|6803.3|6804.1|6800.1|0
1638223200000|2021-11-29 22:00:00|6804.8|6800.8|6804.6|6800.6|6804.8|6800.8|6804.5|6800.5|0
1638223500000|2021-11-29 22:05:00|6804.5|6800.5|6804.2|6800.2|6805|6801|6803.2|6799.2|0
1638223800000|2021-11-29 22:10:00|6803.6|6799.6|6805.1|6801.1|6805.1|6801.1|6803.2|6799.2|0
1638224100000|2021-11-29 22:15:00|6804.7|6800.7|6803.6|6799.6|6804.8|6800.8|6803.6|6799.6|0
1638224400000|2021-11-29 22:20:00|6803.7|6799.7|6803.7|6799.7|6803.8|6799.8|6803.6|6799.6|0
1638224700000|2021-11-29 22:25:00|6804.7|6800.7|6804.8|6800.8|6805.1|6801.1|6804.7|6800.7|0
1638225000000|2021-11-29 22:30:00|6805|6801|6804.8|6800.8|6805.1|6801.1|6804.4|6800.4|0
1638225300000|2021-11-29 22:35:00|6806.3|6802.3|6806.7|6802.7|6806.7|6802.7|6804.9|6800.9|0
1638225600000|2021-11-29 22:40:00|6807.3|6803.3|6807.3|6803.3|6807.3|6803.3|6807.3|6803.3|0
1638225900000|2021-11-29 22:45:00|6807.1|6803.1|6806.9|6802.9|6807.1|6803.1|6806|6802|0
1638226200000|2021-11-29 22:50:00|6807|6803|6806.9|6802.9|6807|6803|6806.9|6802.9|0
1638226500000|2021-11-29 22:55:00|6806.6|6802.6|6807.1|6803.1|6807.4|6803.4|6806.6|6802.6|0
1638226800000|2021-11-29 23:00:00|6807.6|6803.6|6812.7|6808.7|6814|6810|6806.5|6802.5|0
1638227100000|2021-11-29 23:05:00|6813.1|6809.1|6812.8|6808.8|6813.1|6809.1|6810.5|6806.5|0
1638227400000|2021-11-29 23:10:00|6813|6809|6817.2|6813.2|6818|6814|6812.8|6808.8|0
1638227700000|2021-11-29 23:15:00|6817.3|6813.3|6817.1|6813.1|6817.9|6813.9|6816.3|6812.3|0
1638228000000|2021-11-29 23:20:00|6817.4|6813.4|6819|6815|6820.6|6816.6|6817.4|6813.4|0
1638228300000|2021-11-29 23:25:00|6819.1|6815.1|6817.3|6813.3|6819.5|6815.5|6817|6813|0
1638228600000|2021-11-29 23:30:00|6817.5|6813.5|6819|6815|6819.4|6815.4|6817|6813|0
1638228900000|2021-11-29 23:35:00|6819.3|6815.3|6819.3|6815.3|6820.1|6816.1|6817.6|6813.6|0
1638229200000|2021-11-29 23:40:00|6819.8|6815.8|6819.2|6815.2|6820.4|6816.4|6818.4|6814.4|0
1638229500000|2021-11-29 23:45:00|6818.9|6814.9|6818.1|6814.1|6819.2|6815.2|6817.8|6813.8|0
1638229800000|2021-11-29 23:50:00|6818.2|6814.2|6817.3|6813.3|6819.8|6815.8|6817|6813|0
1638230100000|2021-11-29 23:55:00|6817.4|6813.4|6816.6|6812.6|6817.8|6813.8|6813.6|6809.6|0
1638230400000|2021-11-30 00:00:00|6817.1|6813.1|6818.3|6814.3|6819.1|6815.1|6815.8|6811.8|0
1638230700000|2021-11-30 00:05:00|6818.7|6814.7|6816.7|6812.7|6819.1|6815.1|6816.4|6812.4|0
1638231000000|2021-11-30 00:10:00|6816.8|6812.8|6813.2|6809.2|6818.4|6814.4|6812.9|6808.9|0
1638231300000|2021-11-30 00:15:00|6813.1|6809.1|6820.9|6817.9|6824.1|6821.1|6812.4|6808.8|0
1638231600000|2021-11-30 00:20:00|6820.7|6817.7|6827.8|6824.8|6828.6|6825.6|6819.8|6816.8|0
1638231900000|2021-11-30 00:25:00|6827.5|6824.5|6828.5|6825.5|6829.3|6826.3|6825.5|6822.5|0
1638232200000|2021-11-30 00:30:00|6828.7|6825.7|6831.5|6828.5|6833.1|6830.1|6826.2|6823.2|0
1638232500000|2021-11-30 00:35:00|6831.6|6828.6|6837.1|6834.1|6837.1|6834.1|6831.6|6828.6|0
1638232800000|2021-11-30 00:40:00|6837.3|6834.3|6835.4|6832.4|6838.6|6835.6|6834.6|6831.6|0
1638233100000|2021-11-30 00:45:00|6835.5|6832.5|6838.9|6835.9|6840.9|6837.9|6835.5|6832.5|0
1638233400000|2021-11-30 00:50:00|6839.1|6836.1|6841.5|6838.5|6843|6840|6839.1|6836.1|0
1638233700000|2021-11-30 00:55:00|6841.2|6838.2|6840.7|6837.7|6841.4|6838.4|6839.1|6836.1|0
1638234000000|2021-11-30 01:00:00|6840.6|6837.6|6838.3|6835.3|6841.6|6838.6|6836.7|6833.7|0
1638234300000|2021-11-30 01:05:00|6838.2|6835.2|6837.6|6834.6|6839.9|6836.9|6837.2|6834.2|0
1638234600000|2021-11-30 01:10:00|6837.7|6834.7|6839.9|6836.9|6839.9|6836.9|6837.7|6834.7|0
1638234900000|2021-11-30 01:15:00|6839.6|6836.6|6831.6|6828.6|6840|6837|6831.6|6828.6|0
1638235200000|2021-11-30 01:20:00|6830.8|6827.8|6832.3|6829.3|6832.3|6829.3|6826.9|6823.9|0
1638235500000|2021-11-30 01:25:00|6832.4|6829.4|6838.4|6835.4|6838.9|6835.9|6832.3|6829.3|0
1638235800000|2021-11-30 01:30:00|6838.3|6835.3|6833.7|6830.7|6839.1|6836.1|6832.1|6829.1|0
1638236100000|2021-11-30 01:35:00|6833.6|6830.6|6828.4|6825.4|6833.6|6830.6|6827.6|6824.6|0
1638236400000|2021-11-30 01:40:00|6828.5|6825.5|6830.7|6827.7|6831.5|6828.5|6828.3|6825.3|0
1638236700000|2021-11-30 01:45:00|6830.8|6827.8|6831.6|6828.6|6832.3|6829.3|6830|6827|0
1638237000000|2021-11-30 01:50:00|6831.3|6828.3|6831.6|6828.6|6833.2|6830.2|6830.8|6827.8|0
1638237300000|2021-11-30 01:55:00|6831.3|6828.3|6826|6823|6831.3|6828.3|6826|6823|0
1638237600000|2021-11-30 02:00:00|6825.7|6822.7|6825.7|6822.7|6827.7|6824.7|6824.1|6821.1|0
1638237900000|2021-11-30 02:05:00|6825.6|6822.6|6823.1|6820.1|6828|6825|6823.1|6820.1|0
1638238200000|2021-11-30 02:10:00|6823.2|6820.2|6818.9|6815.9|6824.7|6821.7|6818.6|6815.6|0
1638238500000|2021-11-30 02:15:00|6818.8|6815.8|6819.1|6816.1|6820.5|6817.5|6818.8|6815.8|0
1638238800000|2021-11-30 02:20:00|6819.3|6816.3|6814.1|6811.1|6820.4|6817.4|6814.1|6811.1|0
1638239100000|2021-11-30 02:25:00|6814.8|6811.8|6813.5|6810.5|6815.4|6812.4|6807|6804|0
1638239400000|2021-11-30 02:30:00|6813.4|6810.4|6807.2|6804.2|6813.5|6810.5|6805.6|6802.6|0
1638239700000|2021-11-30 02:35:00|6807.1|6804.1|6806.3|6803.3|6807.9|6804.9|6804|6801|0
1638240000000|2021-11-30 02:40:00|6806.2|6803.2|6806.9|6803.9|6808.9|6805.9|6804.4|6801.4|0
1638240300000|2021-11-30 02:45:00|6806.8|6803.8|6808.7|6805.7|6808.7|6805.7|6806.1|6803.1|0
1638240600000|2021-11-30 02:50:00|6807.9|6804.9|6811|6808|6812.2|6809.2|6807.9|6804.9|0
1638240900000|2021-11-30 02:55:00|6811.1|6808.1|6812|6809|6812.8|6809.8|6811.1|6808.1|0
1638241200000|2021-11-30 03:00:00|6812.1|6809.1|6807.3|6804.3|6812.8|6809.8|6807.3|6804.3|0
1638241500000|2021-11-30 03:05:00|6807.4|6804.4|6801.9|6798.9|6808.1|6805.1|6801.4|6798.4|0
1638241800000|2021-11-30 03:10:00|6802.1|6799.1|6796.4|6793.4|6802.7|6799.7|6796.4|6793.4|0
1638242100000|2021-11-30 03:15:00|6796.3|6793.3|6795.1|6792.1|6796.3|6793.3|6791.9|6788.9|0
1638242400000|2021-11-30 03:20:00|6795.2|6792.2|6793.6|6790.6|6797.5|6794.5|6792.8|6789.8|0
1638242700000|2021-11-30 03:25:00|6793.7|6790.7|6791.8|6788.8|6795.1|6792.1|6791.4|6788.4|0
1638243000000|2021-11-30 03:30:00|6791.9|6788.9|6797.3|6794.3|6798.9|6795.9|6791.7|6788.7|0
1638243300000|2021-11-30 03:35:00|6797.2|6794.2|6800.3|6797.3|6800.5|6797.5|6796.5|6793.5|0
1638243600000|2021-11-30 03:40:00|6800.2|6797.2|6800.7|6797.7|6801.8|6798.8|6799.9|6796.9|0
1638243900000|2021-11-30 03:45:00|6800.8|6797.8|6801.9|6798.9|6802.6|6799.6|6800.8|6797.8|0
1638244200000|2021-11-30 03:50:00|6802.1|6799.1|6802.6|6799.6|6803.6|6800.6|6801.9|6798.9|0
1638244500000|2021-11-30 03:55:00|6802.7|6799.7|6803|6800|6804.2|6801.2|6801.9|6798.9|0
1638244800000|2021-11-30 04:00:00|6803.2|6800.2|6804|6801|6805.6|6802.6|6801.2|6798.2|0
1638245100000|2021-11-30 04:05:00|6803.4|6800.4|6801.1|6798.1|6803.4|6800.4|6799.4|6796.4|0
1638245400000|2021-11-30 04:10:00|6801|6798|6799.6|6796.6|6802.6|6799.6|6799.5|6796.5|0
1638245700000|2021-11-30 04:15:00|6799.5|6796.5|6799.5|6796.5|6800.3|6797.3|6797.2|6794.2|0
1638246000000|2021-11-30 04:20:00|6799.6|6796.6|6797.2|6794.2|6799.9|6796.9|6797.2|6794.2|0
1638246300000|2021-11-30 04:25:00|6797.3|6794.3|6794.8|6791.8|6797.3|6794.3|6791.6|6788.6|0
1638246600000|2021-11-30 04:30:00|6794.9|6791.9|6792.5|6789.5|6795.7|6792.7|6792.1|6789.1|0
1638246900000|2021-11-30 04:35:00|6792.6|6789.6|6790.9|6787.9|6793.3|6790.3|6790|6787|0
1638247200000|2021-11-30 04:40:00|6790.7|6787.7|6788.8|6785.8|6790.8|6787.8|6787.7|6784.7|0
1638247500000|2021-11-30 04:45:00|6789|6786|6789.6|6786.6|6789.7|6786.7|6787.3|6784.3|0
1638247800000|2021-11-30 04:50:00|6789.5|6786.5|6791.5|6788.5|6791.6|6788.6|6788.7|6785.7|0
1638248100000|2021-11-30 04:55:00|6791.1|6788.1|6791.2|6788.2|6791.9|6788.9|6790|6787|0
1638248400000|2021-11-30 05:00:00|6791.3|6788.3|6784.1|6781.1|6792|6789|6784.1|6781.1|0
1638248700000|2021-11-30 05:05:00|6784|6781|6765.7|6762.7|6784|6781|6764.9|6761.9|0
1638249000000|2021-11-30 05:10:00|6765.8|6762.8|6745.5|6742.5|6766.5|6763.5|6745.5|6742.5|0
1638249300000|2021-11-30 05:15:00|6745.6|6742.6|6715|6712|6749.4|6746.4|6710|6707|0
1638249600000|2021-11-30 05:20:00|6715.1|6712.1|6693|6690|6717.9|6714.9|6684.7|6681.7|0
1638249900000|2021-11-30 05:25:00|6693.1|6690.1|6711.4|6708.4|6716.6|6713.6|6685.4|6682.4|0
1638250200000|2021-11-30 05:30:00|6711.5|6708.5|6708.9|6705.9|6714|6711|6694.5|6691.5|0
1638250500000|2021-11-30 05:35:00|6709|6706|6693.8|6690.8|6710.5|6707.5|6683.5|6680.5|0
1638250800000|2021-11-30 05:40:00|6693.9|6690.9|6674|6671|6693.9|6690.9|6674|6671|0
1638251100000|2021-11-30 05:45:00|6673.8|6670.8|6662.6|6659.6|6674.7|6671.7|6655.8|6652.8|0
1638251400000|2021-11-30 05:50:00|6662.5|6659.5|6665.5|6662.5|6666.7|6663.7|6659.5|6656.5|0
1638251700000|2021-11-30 05:55:00|6665.7|6662.7|6663.1|6660.1|6673.8|6670.8|6663.1|6660.1|0
1638252000000|2021-11-30 06:00:00|6663.4|6660.4|6628.7|6625.7|6671|6668|6626.6|6623.6|0
1638252300000|2021-11-30 06:05:00|6628.6|6625.6|6606|6603|6630.7|6627.7|6590.8|6587.8|0
1638252600000|2021-11-30 06:10:00|6606.1|6603.1|6623.7|6620.7|6629.6|6626.6|6605.8|6602.8|0
1638252900000|2021-11-30 06:15:00|6623.5|6620.5|6638.6|6635.6|6641.3|6638.3|6619|6616|0
1638253200000|2021-11-30 06:20:00|6638.7|6635.7|6654.8|6651.8|6661.9|6658.9|6632.5|6629.5|0
1638253500000|2021-11-30 06:25:00|6654.4|6651.4|6661|6658|6664.7|6661.7|6649.3|6646.3|0
1638253800000|2021-11-30 06:30:00|6660.9|6657.9|6655.5|6652.5|6666.1|6663.1|6654.4|6651.4|0
1638254100000|2021-11-30 06:35:00|6654.8|6651.8|6653.9|6650.9|6659.6|6656.6|6652.5|6649.5|0
1638254400000|2021-11-30 06:40:00|6653.8|6650.8|6667.2|6664.2|6669.9|6666.9|6652.6|6649.6|0
1638254700000|2021-11-30 06:45:00|6667.1|6664.1|6677.5|6674.5|6677.5|6674.5|6659.8|6656.8|0
1638255000000|2021-11-30 06:50:00|6677.4|6674.4|6664.1|6661.1|6677.5|6674.5|6662.4|6659.4|0
1638255300000|2021-11-30 06:55:00|6664|6661|6664.9|6661.9|6667.5|6664.5|6658.8|6655.8|0
1638255600000|2021-11-30 07:00:00|6666.4|6663.4|6681.9|6679.9|6681.9|6679.9|6646.9|6644.9|1625
1638255900000|2021-11-30 07:05:00|6682.2|6680.2|6684.9|6682.9|6698.2|6696.2|6681.7|6679.7|427
1638256200000|2021-11-30 07:10:00|6684.7|6682.7|6676.9|6674.9|6688.2|6686.2|6666.2|6664.2|303
1638256500000|2021-11-30 07:15:00|6677.4|6675.4|6681.7|6679.7|6685.7|6683.7|6667.2|6665.2|267
1638256800000|2021-11-30 07:20:00|6680.7|6678.7|6685.9|6683.9|6692.7|6690.7|6677.9|6675.9|161
1638257100000|2021-11-30 07:25:00|6685.7|6683.7|6674.2|6672.2|6690.2|6688.2|6671.9|6669.9|113
1638257400000|2021-11-30 07:30:00|6674.4|6672.4|6660.7|6658.7|6682.9|6680.9|6660.7|6658.7|173
1638257700000|2021-11-30 07:35:00|6660.9|6658.9|6661.4|6659.4|6666.4|6664.4|6654.2|6652.2|122
1638258000000|2021-11-30 07:40:00|6661.7|6659.7|6651.2|6649.2|6667.2|6665.2|6650.2|6648.2|273
1638258300000|2021-11-30 07:45:00|6651.4|6649.4|6666.7|6664.7|6675.9|6673.9|6651.4|6649.4|410
1638258600000|2021-11-30 07:50:00|6667.4|6665.4|6680.9|6678.9|6680.9|6678.9|6667.2|6665.2|170
1638258900000|2021-11-30 07:55:00|6681.2|6679.2|6689.7|6687.7|6689.7|6687.7|6669.4|6667.4|567
1638259200000|2021-11-30 08:00:00|6689.2|6688.2|6697.9|6696.9|6699.2|6698.2|6670.9|6669.9|3054
1638259500000|2021-11-30 08:05:00|6697.7|6696.7|6702.9|6701.9|6707.2|6706.2|6688.9|6687.9|1654
1638259800000|2021-11-30 08:10:00|6703.4|6702.4|6687.4|6686.4|6709.4|6708.4|6680.9|6679.9|1387
1638260100000|2021-11-30 08:15:00|6686.9|6685.9|6680.9|6679.9|6692.9|6691.9|6676.4|6675.4|1150
1638260400000|2021-11-30 08:20:00|6681.2|6680.2|6688.4|6687.4|6691.7|6690.7|6676.2|6675.2|1112
1638260700000|2021-11-30 08:25:00|6688.2|6687.2|6715.4|6714.4|6716.4|6715.4|6685.9|6684.9|1071
1638261000000|2021-11-30 08:30:00|6715.2|6714.2|6704.9|6703.9|6715.7|6714.7|6703.9|6702.9|980
1638261300000|2021-11-30 08:35:00|6705.2|6704.2|6688.4|6687.4|6707.7|6706.7|6685.2|6684.2|790
1638261600000|2021-11-30 08:40:00|6689|6688|6686.5|6685.5|6697.8|6696.8|6680|6679|1010
1638261900000|2021-11-30 08:45:00|6686|6685|6669.5|6668.5|6686.8|6685.8|6667|6666|1121
1638262200000|2021-11-30 08:50:00|6669.3|6668.3|6688.5|6687.5|6692.3|6691.3|6668.8|6667.8|1099
1638262500000|2021-11-30 08:55:00|6689|6688|6692|6691|6704|6703|6687.5|6686.5|900
1638262800000|2021-11-30 09:00:00|6691.5|6690.5|6667.8|6666.8|6692.8|6691.8|6665.8|6664.8|1154
1638263100000|2021-11-30 09:05:00|6668|6667|6661.8|6660.8|6673.3|6672.3|6658.5|6657.5|1180
1638263400000|2021-11-30 09:10:00|6662|6661|6662.8|6661.8|6668.5|6667.5|6657.8|6656.8|641
1638263700000|2021-11-30 09:15:00|6661.8|6660.8|6676.8|6675.8|6677|6676|6658.8|6657.8|762
1638264000000|2021-11-30 09:20:00|6677|6676|6675|6674|6680|6679|6666.8|6665.8|549
1638264300000|2021-11-30 09:25:00|6674.8|6673.8|6666.5|6665.5|6682|6681|6665.5|6664.5|1325
1638264600000|2021-11-30 09:30:00|6667|6666|6672|6671|6674.3|6673.3|6656.8|6655.8|840
1638264900000|2021-11-30 09:35:00|6672.3|6671.3|6677.5|6676.5|6680.8|6679.8|6668|6667|614
1638265200000|2021-11-30 09:40:00|6677.8|6676.8|6678.5|6677.5|6686.5|6685.5|6673.3|6672.3|875
1638265500000|2021-11-30 09:45:00|6678|6677|6669.3|6668.3|6678.5|6677.5|6669.3|6668.3|368
1638265800000|2021-11-30 09:50:00|6669|6668|6682.5|6681.5|6692.5|6691.5|6669|6668|788
1638266100000|2021-11-30 09:55:00|6682.3|6681.3|6694.5|6693.5|6694.5|6693.5|6681.5|6680.5|489
1638266400000|2021-11-30 10:00:00|6694.3|6693.3|6699.3|6698.3|6702.3|6701.3|6694.3|6693.3|783
1638266700000|2021-11-30 10:05:00|6699|6698|6689.5|6688.5|6707.5|6706.5|6683.8|6682.8|646
1638267000000|2021-11-30 10:10:00|6689.3|6688.3|6691|6690|6693.8|6692.8|6686.5|6685.5|403
1638267300000|2021-11-30 10:15:00|6691.5|6690.5|6679.5|6678.5|6691.5|6690.5|6679.3|6678.3|362
1638267600000|2021-11-30 10:20:00|6679.3|6678.3|6678|6677|6685|6684|6675.5|6674.5|458
1638267900000|2021-11-30 10:25:00|6677.8|6676.8|6684.5|6683.5|6690.5|6689.5|6676.5|6675.5|442
1638268200000|2021-11-30 10:30:00|6684.8|6683.8|6697.5|6696.5|6700|6699|6681.8|6680.8|606
1638268500000|2021-11-30 10:35:00|6698|6697|6696.5|6695.5|6698|6697|6689.8|6688.8|415
1638268800000|2021-11-30 10:40:00|6696.8|6695.8|6695|6694|6698.8|6697.8|6693|6692|249
1638269100000|2021-11-30 10:45:00|6694.8|6693.8|6687|6686|6694.8|6693.8|6678|6677|1647
1638269400000|2021-11-30 10:50:00|6686.8|6685.8|6690|6689|6697|6696|6680|6679|647
1638269700000|2021-11-30 10:55:00|6690.3|6689.3|6694|6693|6701.5|6700.5|6690|6689|715
1638270000000|2021-11-30 11:00:00|6695|6694|6680.8|6679.8|6701.5|6700.5|6678.8|6677.8|565
1638270300000|2021-11-30 11:05:00|6680.5|6679.5|6679.5|6678.5|6685.3|6684.3|6675.5|6674.5|330
1638270600000|2021-11-30 11:10:00|6679.3|6678.3|6675.5|6674.5|6686.5|6685.5|6674.5|6673.5|446
1638270900000|2021-11-30 11:15:00|6675.3|6674.3|6678.5|6677.5|6683.5|6682.5|6672|6671|424
1638271200000|2021-11-30 11:20:00|6678.3|6677.3|6680.5|6679.5|6683.3|6682.3|6672|6671|375
1638271500000|2021-11-30 11:25:00|6680.3|6679.3|6688.8|6687.8|6693|6692|6678|6677|257
1638271800000|2021-11-30 11:30:00|6688.5|6687.5|6693.5|6692.5|6696|6695|6688.5|6687.5|331
1638272100000|2021-11-30 11:35:00|6693.3|6692.3|6690.5|6689.5|6696.3|6695.3|6686.5|6685.5|221
1638272400000|2021-11-30 11:40:00|6690.8|6689.8|6697|6696|6697.5|6696.5|6690.5|6689.5|167
1638272700000|2021-11-30 11:45:00|6696.8|6695.8|6696.5|6695.5|6699.5|6698.5|6694.5|6693.5|251
1638273000000|2021-11-30 11:50:00|6696.3|6695.3|6700.5|6699.5|6703|6702|6692.8|6691.8|521
1638273300000|2021-11-30 11:55:00|6700|6699|6700.5|6699.5|6704.8|6703.8|6697.5|6696.5|317
1638273600000|2021-11-30 12:00:00|6699.5|6698.5|6708|6707|6709.5|6708.5|6698|6697|416
1638273900000|2021-11-30 12:05:00|6708.3|6707.3|6710|6709|6710.5|6709.5|6705|6704|249
1638274200000|2021-11-30 12:10:00|6709.8|6708.8|6709.5|6708.5|6711.3|6710.3|6706.8|6705.8|425
1638274500000|2021-11-30 12:15:00|6709.8|6708.8|6704|6703|6710.3|6709.3|6701.5|6700.5|468
1638274800000|2021-11-30 12:20:00|6703.8|6702.8|6718.5|6717.5|6721.5|6720.5|6703.5|6702.5|744
1638275100000|2021-11-30 12:25:00|6718.3|6717.3|6728.3|6727.3|6728.8|6727.8|6718.3|6717.3|431
1638275400000|2021-11-30 12:30:00|6728|6727|6718.5|6717.5|6729.5|6728.5|6717|6716|569
1638275700000|2021-11-30 12:35:00|6718.3|6717.3|6717|6716|6722|6721|6714.8|6713.8|290
1638276000000|2021-11-30 12:40:00|6716.8|6715.8|6712.3|6711.3|6722.8|6721.8|6711.8|6710.8|325
1638276300000|2021-11-30 12:45:00|6712.6|6711.6|6707.8|6706.8|6713.6|6712.6|6705.1|6704.1|231
1638276600000|2021-11-30 12:50:00|6708.1|6707.1|6708.3|6707.3|6713.8|6712.8|6705.3|6704.3|207
1638276900000|2021-11-30 12:55:00|6708.1|6707.1|6714.6|6713.6|6717.3|6716.3|6707.8|6706.8|294
1638277200000|2021-11-30 13:00:00|6714.8|6713.8|6712.6|6711.6|6720.3|6719.3|6712.6|6711.6|220
1638277500000|2021-11-30 13:05:00|6712.3|6711.3|6720.1|6719.1|6720.6|6719.6|6707.1|6706.1|336
1638277800000|2021-11-30 13:10:00|6720.3|6719.3|6715.3|6714.3|6722.6|6721.6|6713.8|6712.8|315
1638278100000|2021-11-30 13:15:00|6715.1|6714.1|6715.8|6714.8|6719.8|6718.8|6710.3|6709.3|423
1638278400000|2021-11-30 13:20:00|6715.6|6714.6|6702.8|6701.8|6718.3|6717.3|6702.8|6701.8|286
1638278700000|2021-11-30 13:25:00|6702.6|6701.6|6707.8|6706.8|6712.6|6711.6|6702.3|6701.3|216
1638279000000|2021-11-30 13:30:00|6707.6|6706.6|6708.8|6707.8|6710.3|6709.3|6697.8|6696.8|354
1638279300000|2021-11-30 13:35:00|6708.6|6707.6|6718.3|6717.3|6718.6|6717.6|6706.6|6705.6|249
1638279600000|2021-11-30 13:40:00|6718.1|6717.1|6726.6|6725.6|6727.1|6726.1|6718.1|6717.1|216
1638279900000|2021-11-30 13:45:00|6726.3|6725.3|6737.8|6736.8|6737.8|6736.8|6725.1|6724.1|355
1638280200000|2021-11-30 13:50:00|6737.6|6736.6|6744.8|6743.8|6745.3|6744.3|6734.8|6733.8|576
1638280500000|2021-11-30 13:55:00|6745.1|6744.1|6754.3|6753.3|6755.8|6754.8|6739.1|6738.1|730
1638280800000|2021-11-30 14:00:00|6754.6|6753.6|6745.3|6744.3|6754.8|6753.8|6741.3|6740.3|722
1638281100000|2021-11-30 14:05:00|6745.6|6744.6|6749.3|6748.3|6755.8|6754.8|6739.1|6738.1|826
1638281400000|2021-11-30 14:10:00|6749.6|6748.6|6755.1|6754.1|6757.3|6756.3|6748.6|6747.6|3269
1638281700000|2021-11-30 14:15:00|6754.3|6753.3|6753.8|6752.8|6755.8|6754.8|6746.8|6745.8|451
1638282000000|2021-11-30 14:20:00|6754.1|6753.1|6764.3|6763.3|6767.3|6766.3|6753.6|6752.6|653
1638282300000|2021-11-30 14:25:00|6764.1|6763.1|6755.8|6754.8|6767.8|6766.8|6755.3|6754.3|549
1638282600000|2021-11-30 14:30:00|6755.3|6754.3|6756.8|6755.8|6766.8|6765.8|6747.1|6746.1|943
1638282900000|2021-11-30 14:35:00|6757.1|6756.1|6747.8|6746.8|6757.8|6756.8|6740.1|6739.1|967
1638283200000|2021-11-30 14:40:00|6748.1|6747.1|6764.3|6763.3|6767.3|6766.3|6748.1|6747.1|747
1638283500000|2021-11-30 14:45:00|6763.8|6762.8|6757.3|6756.3|6766.6|6765.6|6751.1|6750.1|969
1638283800000|2021-11-30 14:50:00|6756.8|6755.8|6747.8|6746.8|6758.8|6757.8|6743.6|6742.6|597
1638284100000|2021-11-30 14:55:00|6747.3|6746.3|6749.1|6748.1|6760.3|6759.3|6745.3|6744.3|719
1638284400000|2021-11-30 15:00:00|6748.6|6747.6|6751.1|6750.1|6752.6|6751.6|6741.6|6740.6|956
1638284700000|2021-11-30 15:05:00|6751.3|6750.3|6767.8|6766.8|6773.8|6772.8|6749.3|6748.3|1270
1638285000000|2021-11-30 15:10:00|6767.3|6766.3|6757|6756|6769.3|6768.3|6755.8|6754.8|536
1638285300000|2021-11-30 15:15:00|6756.8|6755.8|6754.8|6753.8|6766.3|6765.3|6752.8|6751.8|744
1638285600000|2021-11-30 15:20:00|6754.5|6753.5|6746|6745|6755.5|6754.5|6744|6743|2739
1638285900000|2021-11-30 15:25:00|6746.3|6745.3|6759.8|6758.8|6760.5|6759.5|6741|6740|1141
1638286200000|2021-11-30 15:30:00|6760.3|6759.3|6778|6777|6784|6783|6756|6755|1679
1638286500000|2021-11-30 15:35:00|6778.3|6777.3|6764|6763|6784|6783|6755.3|6754.3|1114
1638286800000|2021-11-30 15:40:00|6764.3|6763.3|6767.5|6766.5|6774.5|6773.5|6763.3|6762.3|772
1638287100000|2021-11-30 15:45:00|6767.3|6766.3|6761.3|6760.3|6779|6778|6759.5|6758.5|934
1638287400000|2021-11-30 15:50:00|6761|6760|6743.5|6742.5|6762.5|6761.5|6742|6741|1349
1638287700000|2021-11-30 15:55:00|6743.8|6742.8|6729|6728|6744.8|6743.8|6728.8|6727.8|2126
1638288000000|2021-11-30 16:00:00|6728.8|6727.8|6733.5|6732.5|6737|6736|6723.5|6722.5|1198
1638288300000|2021-11-30 16:05:00|6733.3|6732.3|6744.3|6743.3|6749.5|6748.5|6729.8|6728.8|877
1638288600000|2021-11-30 16:10:00|6744|6743|6760|6759|6760.5|6759.5|6741|6740|869
1638288900000|2021-11-30 16:15:00|6759.5|6758.5|6766.3|6765.3|6772.5|6771.5|6757.5|6756.5|1018
1638289200000|2021-11-30 16:20:00|6767|6766|6747.8|6746.8|6774.8|6773.8|6745.8|6744.8|1439
1638289500000|2021-11-30 16:25:00|6747.3|6746.3|6738|6737|6749.3|6748.3|6733|6732|3009
1638289800000|2021-11-30 16:30:00|6738.5|6736.5|6716.3|6714.3|6746.3|6744.3|6713.3|6711.3|10054
1638290100000|2021-11-30 16:35:00|6714|6712|6730.5|6728.5|6735.8|6733.8|6713.8|6711.8|5716
1638290400000|2021-11-30 16:40:00|6729|6727|6700|6698|6729|6727|6692.5|6690.5|1936
1638290700000|2021-11-30 16:45:00|6699.5|6697.5|6709.3|6707.3|6712.3|6710.3|6696|6694|992
1638291000000|2021-11-30 16:50:00|6709.5|6707.5|6693|6691|6710.3|6708.3|6690.8|6688.8|721
1638291300000|2021-11-30 16:55:00|6693.3|6691.3|6706.5|6704.5|6709.8|6707.8|6691.8|6689.8|451
1638291600000|2021-11-30 17:00:00|6705.3|6703.3|6701|6699|6705.3|6703.3|6694.5|6692.5|438
1638291900000|2021-11-30 17:05:00|6701.3|6699.3|6705|6703|6709.8|6707.8|6700|6698|420
1638292200000|2021-11-30 17:10:00|6705.3|6703.3|6705.5|6703.5|6712.5|6710.5|6699|6697|525
1638292500000|2021-11-30 17:15:00|6705.3|6703.3|6719.8|6717.8|6720.5|6718.5|6705.3|6703.3|415
1638292800000|2021-11-30 17:20:00|6720|6718|6721.5|6719.5|6722|6720|6713.8|6711.8|235
1638293100000|2021-11-30 17:25:00|6721.3|6719.3|6724|6722|6725|6723|6720|6718|218
1638293400000|2021-11-30 17:30:00|6723.8|6721.8|6723|6721|6727|6725|6718|6716|164
1638293700000|2021-11-30 17:35:00|6723.3|6721.3|6721.8|6719.8|6726.3|6724.3|6720|6718|109
1638294000000|2021-11-30 17:40:00|6722|6720|6725.5|6723.5|6727.3|6725.3|6717.5|6715.5|194
1638294300000|2021-11-30 17:45:00|6725.3|6723.3|6719.8|6717.8|6727.3|6725.3|6718.3|6716.3|159
1638294600000|2021-11-30 17:50:00|6720|6718|6722|6720|6726|6724|6720|6718|252
1638294900000|2021-11-30 17:55:00|6722.3|6720.3|6721.5|6719.5|6724.8|6722.8|6718.5|6716.5|200
1638295200000|2021-11-30 18:00:00|6722.3|6720.3|6715.5|6713.5|6723.5|6721.5|6714.8|6712.8|125
1638295500000|2021-11-30 18:05:00|6715.8|6713.8|6714|6712|6719.5|6717.5|6714|6712|127
1638295800000|2021-11-30 18:10:00|6713.8|6711.8|6714.5|6712.5|6717.5|6715.5|6711.8|6709.8|257
1638296100000|2021-11-30 18:15:00|6714.3|6712.3|6714.3|6712.3|6720.5|6718.5|6713.5|6711.5|76
1638296400000|2021-11-30 18:20:00|6714|6712|6719.5|6717.5|6719.8|6717.8|6710.5|6708.5|166
1638296700000|2021-11-30 18:25:00|6719.3|6717.3|6719|6717|6722.3|6720.3|6716.8|6714.8|139
1638297000000|2021-11-30 18:30:00|6719.5|6717.5|6722.8|6720.8|6725.3|6723.3|6717.5|6715.5|131
1638297300000|2021-11-30 18:35:00|6722.5|6720.5|6732|6730|6732|6730|6722.3|6720.3|176
1638297600000|2021-11-30 18:40:00|6731.8|6729.8|6732.8|6730.8|6733.3|6731.3|6730|6728|95
1638297900000|2021-11-30 18:45:00|6732.5|6730.5|6735.5|6733.5|6736.8|6734.8|6732.5|6730.5|160
1638298200000|2021-11-30 18:50:00|6735.8|6733.8|6742.5|6740.5|6743|6741|6735.3|6733.3|152
1638298500000|2021-11-30 18:55:00|6742.3|6740.3|6747.5|6745.5|6748|6746|6741.5|6739.5|77
1638298800000|2021-11-30 19:00:00|6746.8|6744.8|6745.8|6743.8|6748.5|6746.5|6743|6741|101
1638299100000|2021-11-30 19:05:00|6745.5|6743.5|6747.3|6745.3|6747.8|6745.8|6742|6740|81
1638299400000|2021-11-30 19:10:00|6747.5|6745.5|6748|6746|6751.3|6749.3|6746.3|6744.3|196
1638299700000|2021-11-30 19:15:00|6748.3|6746.3|6747.8|6745.8|6748.8|6746.8|6742.3|6740.3|209
1638300000000|2021-11-30 19:20:00|6747.5|6745.5|6745|6743|6748.5|6746.5|6744.3|6742.3|161
1638300300000|2021-11-30 19:25:00|6744.8|6742.8|6738.5|6736.5|6750.8|6748.8|6738.5|6736.5|170
1638300600000|2021-11-30 19:30:00|6738.3|6736.3|6741.5|6739.5|6743.8|6741.8|6736.3|6734.3|146
1638300900000|2021-11-30 19:35:00|6741.8|6739.8|6739.5|6737.5|6744.5|6742.5|6739.5|6737.5|167
1638301200000|2021-11-30 19:40:00|6739.8|6737.8|6733|6731|6742.3|6740.3|6730.8|6728.8|182
1638301500000|2021-11-30 19:45:00|6732.8|6730.8|6725.5|6723.5|6734.3|6732.3|6725.5|6723.5|109
1638301800000|2021-11-30 19:50:00|6725.8|6723.8|6724.3|6722.3|6729.5|6727.5|6722.8|6720.8|145
1638302100000|2021-11-30 19:55:00|6724|6722|6729|6727|6729|6727|6721.8|6719.8|131
1638302400000|2021-11-30 20:00:00|6728.3|6726.3|6730.5|6728.5|6732.3|6730.3|6725|6723|150
1638302700000|2021-11-30 20:05:00|6730.8|6728.8|6727.3|6725.3|6734.5|6732.5|6726.8|6724.8|100
1638303000000|2021-11-30 20:10:00|6727.5|6725.5|6728.3|6726.3|6732.3|6730.3|6725.3|6723.3|113
1638303300000|2021-11-30 20:15:00|6728.5|6726.5|6731.5|6729.5|6731.8|6729.8|6727.5|6725.5|64
1638303600000|2021-11-30 20:20:00|6731.3|6729.3|6730.5|6728.5|6734.5|6732.5|6729.8|6727.8|120
1638303900000|2021-11-30 20:25:00|6730.8|6728.8|6726.3|6724.3|6734|6732|6724.5|6722.5|185
1638304200000|2021-11-30 20:30:00|6726|6724|6734.3|6732.3|6738.3|6736.3|6725.3|6723.3|85
1638304500000|2021-11-30 20:35:00|6734|6732|6731.5|6729.5|6734.5|6732.5|6729.8|6727.8|113
1638304800000|2021-11-30 20:40:00|6731.3|6729.3|6739|6737|6739.5|6737.5|6730|6728|138
1638305100000|2021-11-30 20:45:00|6740.3|6738.3|6732.5|6730.5|6744|6742|6732.5|6730.5|172
1638305400000|2021-11-30 20:50:00|6732.3|6730.3|6721.3|6719.3|6732.3|6730.3|6719|6717|323
1638305700000|2021-11-30 20:55:00|6721.5|6719.5|6737.8|6735.8|6739.8|6737.8|6721.3|6719.3|428
1638306000000|2021-11-30 21:00:00|6737.3|6735.3|6762.3|6758.3|6762.7|6758.7|6729.1|6725.1|0
1638306300000|2021-11-30 21:05:00|6762.2|6758.2|6751.8|6747.8|6764.9|6760.9|6750.7|6746.7|0
1638306600000|2021-11-30 21:10:00|6752.3|6748.3|6754.3|6750.3|6759.5|6755.5|6751.4|6747.4|0
1638306900000|2021-11-30 21:15:00|6754.4|6750.4|6756|6752|6758.9|6754.9|6753|6749|0
1638307200000|2021-11-30 21:20:00|6756.3|6752.3|6755.1|6751.1|6761.2|6757.2|6754.3|6750.3|0
1638307500000|2021-11-30 21:25:00|6755|6751|6757.6|6753.6|6758.8|6754.8|6753.3|6749.3|0
1638307800000|2021-11-30 21:30:00|6758|6754|6755.1|6751.1|6759.7|6755.7|6753.4|6749.4|0
1638308100000|2021-11-30 21:35:00|6755|6751|6757.7|6753.7|6757.7|6753.7|6753.9|6749.9|0
1638308400000|2021-11-30 21:40:00|6757.8|6753.8|6757.2|6753.2|6758.9|6754.9|6757.2|6753.2|0
1638308700000|2021-11-30 21:45:00|6757.4|6753.4|6763.1|6759.1|6764|6760|6757.4|6753.4|0
1638309000000|2021-11-30 21:50:00|6762.8|6758.8|6760.8|6756.8|6764|6760|6760.4|6756.4|0
1638309300000|2021-11-30 21:55:00|6760.9|6756.9|6764.3|6760.3|6764.8|6760.8|6760.9|6756.9|0
1638309600000|2021-11-30 22:00:00|6764.1|6760.1|6763.9|6759.9|6764.3|6760.3|6763.9|6759.9|0
1638309900000|2021-11-30 22:05:00|6764|6760|6764|6760|6764.1|6760.1|6763.7|6759.7|0
1638310200000|2021-11-30 22:10:00|6763.8|6759.8|6763.4|6759.4|6763.8|6759.8|6763.1|6759.1|0
1638310500000|2021-11-30 22:15:00|6763.2|6759.2|6763.2|6759.2|6763.4|6759.4|6762.8|6758.8|0
1638310800000|2021-11-30 22:20:00|6763.1|6759.1|6763.1|6759.1|6763.3|6759.3|6762.6|6758.6|0
1638311100000|2021-11-30 22:25:00|6762.9|6758.9|6763.3|6759.3|6763.3|6759.3|6762.9|6758.9|0
1638311400000|2021-11-30 22:30:00|6763|6759|6763.4|6759.4|6763.4|6759.4|6762.9|6758.9|0
1638311700000|2021-11-30 22:35:00|6763.1|6759.1|6762.8|6758.8|6763.3|6759.3|6762.7|6758.7|0
1638312000000|2021-11-30 22:40:00|6762.6|6758.6|6763.1|6759.1|6763.5|6759.5|6762.6|6758.6|0
1638312300000|2021-11-30 22:45:00|6763|6759|6763.1|6759.1|6763.4|6759.4|6762.7|6758.7|0
1638312600000|2021-11-30 22:50:00|6762.9|6758.9|6763.3|6759.3|6763.3|6759.3|6762.2|6758.2|0
1638312900000|2021-11-30 22:55:00|6763|6759|6764.1|6760.1|6764.4|6760.4|6762.3|6758.3|0
1638313200000|2021-11-30 23:00:00|6764.7|6760.7|6776|6772|6779.9|6775.9|6764.7|6760.7|0
1638313500000|2021-11-30 23:05:00|6776.3|6772.3|6772|6768|6778.1|6774.1|6772|6768|0
1638313800000|2021-11-30 23:10:00|6772.1|6768.1|6769.9|6765.9|6773.8|6769.8|6769.1|6765.1|0
1638314100000|2021-11-30 23:15:00|6770.1|6766.1|6768.8|6764.8|6772.9|6768.9|6767.9|6763.9|0
1638314400000|2021-11-30 23:20:00|6769|6765|6770.1|6766.1|6772.3|6768.3|6767.1|6763.1|0
1638314700000|2021-11-30 23:25:00|6770|6766|6769.4|6765.4|6773.4|6769.4|6769.1|6765.1|0
1638315000000|2021-11-30 23:30:00|6769.6|6765.6|6772.1|6768.1|6774.6|6770.6|6769.6|6765.6|0
1638315300000|2021-11-30 23:35:00|6772.2|6768.2|6770.5|6766.5|6773.7|6769.7|6769.1|6765.1|0
1638315600000|2021-11-30 23:40:00|6770.6|6766.6|6761.7|6757.7|6771.3|6767.3|6761.5|6757.5|0
1638315900000|2021-11-30 23:45:00|6761.9|6757.9|6759.6|6755.6|6767.3|6763.3|6757.1|6753.1|0
1638316200000|2021-11-30 23:50:00|6759.7|6755.7|6762.1|6758.1|6764.4|6760.4|6759.6|6755.6|0
1638316500000|2021-11-30 23:55:00|6762.2|6758.2|6764.2|6760.2|6764.2|6760.2|6760.7|6756.7|0
1638316800000|2021-12-01 00:00:00|6764.5|6760.5|6771.8|6767.8|6772.6|6768.6|6763.7|6759.7|0
1638317100000|2021-12-01 00:05:00|6772|6768|6768.9|6764.9|6776.9|6772.9|6768.4|6764.4|0
1638317400000|2021-12-01 00:10:00|6769|6765|6760.9|6756.9|6770.7|6766.7|6759.6|6755.6|0
1638317700000|2021-12-01 00:15:00|6760.8|6756.8|6737.9|6734.9|6766.6|6763.6|6734.8|6731.8|0
1638318000000|2021-12-01 00:20:00|6737.8|6734.8|6743.7|6740.7|6743.8|6740.8|6733.2|6730.2|0
1638318300000|2021-12-01 00:25:00|6743.4|6740.4|6734.4|6731.4|6745.2|6742.2|6734.3|6731.3|0
1638318600000|2021-12-01 00:30:00|6734.7|6731.7|6739.3|6736.3|6742.1|6739.1|6734.7|6731.7|0
1638318900000|2021-12-01 00:35:00|6739.5|6736.5|6735.9|6732.9|6739.7|6736.7|6727.9|6724.9|0
1638319200000|2021-12-01 00:40:00|6736|6733|6745.8|6742.8|6748.5|6745.5|6735.9|6732.9|0
1638319500000|2021-12-01 00:45:00|6746|6743|6749.2|6746.2|6753.5|6750.5|6745.1|6742.1|0
1638319800000|2021-12-01 00:50:00|6749.1|6746.1|6744.3|6741.3|6750.5|6747.5|6742.7|6739.7|0
1638320100000|2021-12-01 00:55:00|6744.2|6741.2|6742.4|6739.4|6746.6|6743.6|6738.8|6735.8|0
1638320400000|2021-12-01 01:00:00|6742.3|6739.3|6741.6|6738.6|6742.3|6739.3|6732.1|6729.1|0
1638320700000|2021-12-01 01:05:00|6741.5|6738.5|6745.9|6742.9|6750.2|6747.2|6740.7|6737.7|0
1638321000000|2021-12-01 01:10:00|6745.8|6742.8|6757.9|6754.9|6760.5|6757.5|6743.9|6740.9|0
1638321300000|2021-12-01 01:15:00|6757.8|6754.8|6761.3|6758.3|6763.7|6760.7|6755.4|6752.4|0
1638321600000|2021-12-01 01:20:00|6761|6758|6757|6754|6765.3|6762.3|6754.5|6751.5|0
1638321900000|2021-12-01 01:25:00|6756.9|6753.9|6760|6757|6760.1|6757.1|6755.2|6752.2|0
1638322200000|2021-12-01 01:30:00|6759.9|6756.9|6761.3|6758.3|6766.1|6763.1|6756.9|6753.9|0
1638322500000|2021-12-01 01:35:00|6761.2|6758.2|6764.9|6761.9|6765.7|6762.7|6761|6758|0
1638322800000|2021-12-01 01:40:00|6765.2|6762.2|6766.8|6763.8|6766.9|6763.9|6757.7|6754.7|0
1638323100000|2021-12-01 01:45:00|6767|6764|6767.8|6764.8|6770.8|6767.8|6765.7|6762.7|0
1638323400000|2021-12-01 01:50:00|6767.6|6764.6|6775.6|6772.6|6779|6776|6766.2|6763.2|0
1638323700000|2021-12-01 01:55:00|6775.8|6772.8|6774.4|6771.4|6780.3|6777.3|6771.3|6768.3|0
1638324000000|2021-12-01 02:00:00|6774.3|6771.3|6786.6|6783.6|6788.2|6785.2|6773.2|6770.2|0
1638324300000|2021-12-01 02:05:00|6786.7|6783.7|6785.1|6782.1|6789.8|6786.8|6784.6|6781.6|0
1638324600000|2021-12-01 02:10:00|6785.4|6782.4|6784.7|6781.7|6787.4|6784.4|6781.1|6778.1|0
1638324900000|2021-12-01 02:15:00|6784.9|6781.9|6788.8|6785.8|6788.9|6785.9|6783.8|6780.8|0
1638325200000|2021-12-01 02:20:00|6788.5|6785.5|6786.6|6783.6|6789.7|6786.7|6785.6|6782.6|0
1638325500000|2021-12-01 02:25:00|6786.9|6783.9|6791|6788|6792.2|6789.2|6785.3|6782.3|0
1638325800000|2021-12-01 02:30:00|6791.1|6788.1|6789.5|6786.5|6795.1|6792.1|6789.4|6786.4|0
1638326100000|2021-12-01 02:35:00|6789.3|6786.3|6789.9|6786.9|6792.1|6789.1|6788.7|6785.7|0
1638326400000|2021-12-01 02:40:00|6789.6|6786.6|6789.9|6786.9|6790.7|6787.7|6788.3|6785.3|0
1638326700000|2021-12-01 02:45:00|6790|6787|6784.4|6781.4|6790.7|6787.7|6783.7|6780.7|0
1638327000000|2021-12-01 02:50:00|6784.5|6781.5|6792.5|6789.5|6794.3|6791.3|6784.4|6781.4|0
1638327300000|2021-12-01 02:55:00|6792.3|6789.3|6794.4|6791.4|6794.4|6791.4|6792.1|6789.1|0
1638327600000|2021-12-01 03:00:00|6794.3|6791.3|6790.5|6787.5|6794.3|6791.3|6786.1|6783.1|0
1638327900000|2021-12-01 03:05:00|6790|6787|6785.2|6782.2|6790|6787|6783.6|6780.6|0
1638328200000|2021-12-01 03:10:00|6785|6782|6784.8|6781.8|6785|6782|6782.1|6779.1|0
1638328500000|2021-12-01 03:15:00|6784.9|6781.9|6785.3|6782.3|6786.8|6783.8|6784.4|6781.4|0
1638328800000|2021-12-01 03:20:00|6785.4|6782.4|6782.3|6779.3|6786.2|6783.2|6780.7|6777.7|0
1638329100000|2021-12-01 03:25:00|6782.2|6779.2|6786.8|6783.8|6787.2|6784.2|6782.2|6779.2|0
1638329400000|2021-12-01 03:30:00|6786.5|6783.5|6786.7|6783.7|6787.5|6784.5|6783.7|6780.7|0
1638329700000|2021-12-01 03:35:00|6786.8|6783.8|6784.2|6781.2|6789.8|6786.8|6784.2|6781.2|0
1638330000000|2021-12-01 03:40:00|6784.3|6781.3|6770|6767|6784.6|6781.6|6769.2|6766.2|0
1638330300000|2021-12-01 03:45:00|6770.1|6767.1|6772|6769|6775.3|6772.3|6769.3|6766.3|0
1638330600000|2021-12-01 03:50:00|6772.2|6769.2|6777|6774|6777.4|6774.4|6772.2|6769.2|0
1638330900000|2021-12-01 03:55:00|6777.1|6774.1|6778.5|6775.5|6778.9|6775.9|6775|6772|0
1638331200000|2021-12-01 04:00:00|6778.6|6775.6|6783.9|6780.9|6784|6781|6778.6|6775.6|0
1638331500000|2021-12-01 04:05:00|6784.2|6781.2|6782.4|6779.4|6784.6|6781.6|6780.8|6777.8|0
1638331800000|2021-12-01 04:10:00|6782.7|6779.7|6784|6781|6784|6781|6781.6|6778.6|0
1638332100000|2021-12-01 04:15:00|6783.7|6780.7|6782.4|6779.4|6784.7|6781.7|6782.4|6779.4|0
1638332400000|2021-12-01 04:20:00|6782.5|6779.5|6783.2|6780.2|6784.8|6781.8|6781.7|6778.7|0
1638332700000|2021-12-01 04:25:00|6783.1|6780.1|6786.1|6783.1|6786.6|6783.6|6782.4|6779.4|0
1638333000000|2021-12-01 04:30:00|6785.9|6782.9|6795.3|6792.3|6795.9|6792.9|6785.8|6782.8|0
1638333300000|2021-12-01 04:35:00|6795.2|6792.2|6796.8|6793.8|6796.9|6793.9|6793.3|6790.3|0
1638333600000|2021-12-01 04:40:00|6796.9|6793.9|6796.1|6793.1|6798.5|6795.5|6793.6|6790.6|0
1638333900000|2021-12-01 04:45:00|6795.8|6792.8|6795.4|6792.4|6798.6|6795.6|6795.3|6792.3|0
1638334200000|2021-12-01 04:50:00|6795.3|6792.3|6794.8|6791.8|6797.1|6794.1|6792.8|6789.8|0
1638334500000|2021-12-01 04:55:00|6795.1|6792.1|6797.7|6794.7|6799.4|6796.4|6794|6791|0
1638334800000|2021-12-01 05:00:00|6797.8|6794.8|6792.4|6789.4|6798.6|6795.6|6791.5|6788.5|0
1638335100000|2021-12-01 05:05:00|6792.5|6789.5|6791.9|6788.9|6793.7|6790.7|6791.8|6788.8|0
1638335400000|2021-12-01 05:10:00|6791.8|6788.8|6789.4|6786.4|6791.8|6788.8|6789|6786|0
1638335700000|2021-12-01 05:15:00|6789.5|6786.5|6791.5|6788.5|6792.3|6789.3|6789.5|6786.5|0
1638336000000|2021-12-01 05:20:00|6791.8|6788.8|6795.6|6792.6|6795.6|6792.6|6791.8|6788.8|0
1638336300000|2021-12-01 05:25:00|6795.4|6792.4|6793.1|6790.1|6796.4|6793.4|6792.4|6789.4|0
1638336600000|2021-12-01 05:30:00|6793.4|6790.4|6790.4|6787.4|6796|6793|6790.1|6787.1|0
1638336900000|2021-12-01 05:35:00|6790.5|6787.5|6795.2|6792.2|6795.2|6792.2|6790.4|6787.4|0
1638337200000|2021-12-01 05:40:00|6795.3|6792.3|6795.2|6792.2|6796|6793|6794.3|6791.3|0
1638337500000|2021-12-01 05:45:00|6795.3|6792.3|6794.9|6791.9|6796.1|6793.1|6794.5|6791.5|0
1638337800000|2021-12-01 05:50:00|6794.7|6791.7|6791|6788|6794.9|6791.9|6790.5|6787.5|0
1638338100000|2021-12-01 05:55:00|6792|6789|6789.5|6786.5|6792.3|6789.3|6787.1|6784.1|0
1638338400000|2021-12-01 06:00:00|6789.8|6786.8|6790.7|6787.7|6794.2|6791.2|6787.5|6784.5|0
1638338700000|2021-12-01 06:05:00|6790.8|6787.8|6808.7|6805.7|6809.1|6806.1|6790.7|6787.7|0
1638339000000|2021-12-01 06:10:00|6809.2|6806.2|6813.1|6810.1|6816.7|6813.7|6809.2|6806.2|0
1638339300000|2021-12-01 06:15:00|6813.2|6810.2|6811.7|6808.7|6816.4|6813.4|6811.7|6808.7|0
1638339600000|2021-12-01 06:20:00|6811.6|6808.6|6813.9|6810.9|6818.5|6815.5|6811.6|6808.6|0
1638339900000|2021-12-01 06:25:00|6813.8|6810.8|6810.3|6807.3|6813.8|6810.8|6806.4|6803.4|0
1638340200000|2021-12-01 06:30:00|6810.4|6807.4|6812.1|6809.1|6814.4|6811.4|6810.1|6807.1|0
1638340500000|2021-12-01 06:35:00|6812|6809|6813.6|6810.6|6814.1|6811.1|6810.9|6807.9|0
1638340800000|2021-12-01 06:40:00|6813.4|6810.4|6802.4|6799.4|6813.4|6810.4|6801.3|6798.3|0
1638341100000|2021-12-01 06:45:00|6802.5|6799.5|6809.6|6806.6|6809.7|6806.7|6801.6|6798.6|0
1638341400000|2021-12-01 06:50:00|6809.3|6806.3|6804.5|6801.5|6810|6807|6803.7|6800.7|0
1638341700000|2021-12-01 06:55:00|6804.6|6801.6|6804.7|6801.7|6816.7|6813.7|6803.9|6800.9|0
1638342000000|2021-12-01 07:00:00|6804.9|6801.9|6789.8|6787.8|6812.3|6810.3|6789.8|6787.8|894
1638342300000|2021-12-01 07:05:00|6789.3|6787.3|6797.3|6795.3|6805|6803|6786.5|6784.5|346
1638342600000|2021-12-01 07:10:00|6797.5|6795.5|6798.5|6796.5|6801|6799|6794|6792|237
1638342900000|2021-12-01 07:15:00|6798.3|6796.3|6795.3|6793.3|6805.5|6803.5|6795.3|6793.3|193
1638343200000|2021-12-01 07:20:00|6795|6793|6798.8|6796.8|6799|6797|6790.8|6788.8|228
1638343500000|2021-12-01 07:25:00|6798.5|6796.5|6795.3|6793.3|6798.5|6796.5|6791.5|6789.5|167
1638343800000|2021-12-01 07:30:00|6795.5|6793.5|6789.3|6787.3|6797.3|6795.3|6787.3|6785.3|140
1638344100000|2021-12-01 07:35:00|6789.5|6787.5|6797.8|6795.8|6803.8|6801.8|6787|6785|183
1638344400000|2021-12-01 07:40:00|6797.5|6795.5|6803|6801|6804|6802|6797.5|6795.5|206
1638344700000|2021-12-01 07:45:00|6802.8|6800.8|6805.5|6803.5|6806.3|6804.3|6798.8|6796.8|204
1638345000000|2021-12-01 07:50:00|6805.8|6803.8|6798|6796|6806.3|6804.3|6793.8|6791.8|146
1638345300000|2021-12-01 07:55:00|6797.3|6795.3|6790.5|6788.5|6797.5|6795.5|6780.5|6778.5|379
1638345600000|2021-12-01 08:00:00|6788.3|6786.3|6786|6785|6790.5|6789.5|6759.5|6758.5|2390
1638345900000|2021-12-01 08:05:00|6785.8|6784.8|6774.8|6773.8|6788.3|6787.3|6773.5|6772.5|953
1638346200000|2021-12-01 08:10:00|6775|6774|6771.3|6770.3|6775.5|6774.5|6766.5|6765.5|899
1638346500000|2021-12-01 08:15:00|6772|6771|6777.5|6776.5|6781.5|6780.5|6770|6769|661
1638346800000|2021-12-01 08:20:00|6777.3|6776.3|6769.5|6768.5|6778.3|6777.3|6764.5|6763.5|715
1638347100000|2021-12-01 08:25:00|6769.3|6768.3|6760.5|6759.5|6771.5|6770.5|6760.3|6759.3|681
1638347400000|2021-12-01 08:30:00|6760.3|6759.3|6769.5|6768.5|6770.5|6769.5|6750.8|6749.8|1222
1638347700000|2021-12-01 08:35:00|6769.8|6768.8|6763|6762|6770.5|6769.5|6759.3|6758.3|639
1638348000000|2021-12-01 08:40:00|6762.9|6761.9|6755.1|6754.1|6767.6|6766.6|6754.1|6753.1|541
1638348300000|2021-12-01 08:45:00|6754.9|6753.9|6759.1|6758.1|6762.9|6761.9|6752.4|6751.4|519
1638348600000|2021-12-01 08:50:00|6758.9|6757.9|6765.9|6764.9|6768.4|6767.4|6755.6|6754.6|443
1638348900000|2021-12-01 08:55:00|6765.6|6764.6|6780.1|6779.1|6780.4|6779.4|6762.4|6761.4|527
1638349200000|2021-12-01 09:00:00|6779.6|6778.6|6779.6|6778.6|6786.6|6785.6|6774.6|6773.6|488
1638349500000|2021-12-01 09:05:00|6779.1|6778.1|6788.4|6787.4|6793.6|6792.6|6779.1|6778.1|912
1638349800000|2021-12-01 09:10:00|6788.1|6787.1|6790.1|6789.1|6790.1|6789.1|6781.9|6780.9|588
1638350100000|2021-12-01 09:15:00|6790.4|6789.4|6795.6|6794.6|6797.1|6796.1|6788.1|6787.1|561
1638350400000|2021-12-01 09:20:00|6795.4|6794.4|6785.9|6784.9|6797.6|6796.6|6783.6|6782.6|610
1638350700000|2021-12-01 09:25:00|6786.1|6785.1|6794.6|6793.6|6794.6|6793.6|6784.1|6783.1|566
1638351000000|2021-12-01 09:30:00|6794.4|6793.4|6802.1|6801.1|6802.9|6801.9|6791.6|6790.6|1878
1638351300000|2021-12-01 09:35:00|6802.4|6801.4|6817.6|6816.6|6817.6|6816.6|6801.1|6800.1|820
1638351600000|2021-12-01 09:40:00|6817.9|6816.9|6814.1|6813.1|6821.1|6820.1|6806.1|6805.1|793
1638351900000|2021-12-01 09:45:00|6814.4|6813.4|6811.6|6810.6|6814.6|6813.6|6803.6|6802.6|396
1638352200000|2021-12-01 09:50:00|6811.4|6810.4|6812.6|6811.6|6813.6|6812.6|6808.1|6807.1|339
1638352500000|2021-12-01 09:55:00|6812.9|6811.9|6814.1|6813.1|6814.9|6813.9|6810.1|6809.1|285
1638352800000|2021-12-01 10:00:00|6813.1|6812.1|6810.1|6809.1|6814.6|6813.6|6809.4|6808.4|274
1638353100000|2021-12-01 10:05:00|6810.4|6809.4|6810.6|6809.6|6813.6|6812.6|6806.9|6805.9|2320
1638353400000|2021-12-01 10:10:00|6810.9|6809.9|6803.1|6802.1|6811.6|6810.6|6802.9|6801.9|481
1638353700000|2021-12-01 10:15:00|6802.9|6801.9|6809.4|6808.4|6809.6|6808.6|6801.6|6800.6|472
1638354000000|2021-12-01 10:20:00|6809.1|6808.1|6805.6|6804.6|6809.1|6808.1|6803.9|6802.9|219
1638354300000|2021-12-01 10:25:00|6805.9|6804.9|6807.6|6806.6|6812.1|6811.1|6805.9|6804.9|250
1638354600000|2021-12-01 10:30:00|6807.4|6806.4|6813.6|6812.6|6813.9|6812.9|6806.4|6805.4|243
1638354900000|2021-12-01 10:35:00|6813.4|6812.4|6813.4|6812.4|6816.4|6815.4|6811.9|6810.9|400
1638355200000|2021-12-01 10:40:00|6813.6|6812.6|6812.1|6811.1|6815.1|6814.1|6811.6|6810.6|283
1638355500000|2021-12-01 10:45:00|6812.4|6811.4|6817.1|6816.1|6819.4|6818.4|6811.9|6810.9|538
1638355800000|2021-12-01 10:50:00|6816.9|6815.9|6816.6|6815.6|6820.1|6819.1|6809.9|6808.9|3336
1638356100000|2021-12-01 10:55:00|6815.4|6814.4|6815.1|6814.1|6819.4|6818.4|6811.6|6810.6|278
1638356400000|2021-12-01 11:00:00|6815.6|6814.6|6808.1|6807.1|6816.4|6815.4|6806.4|6805.4|353
1638356700000|2021-12-01 11:05:00|6807.9|6806.9|6811.4|6810.4|6813.9|6812.9|6807.9|6806.9|179
1638357000000|2021-12-01 11:10:00|6811.1|6810.1|6804.9|6803.9|6811.4|6810.4|6803.1|6802.1|328
1638357300000|2021-12-01 11:15:00|6804.6|6803.6|6797.4|6796.4|6804.6|6803.6|6794.9|6793.9|586
1638357600000|2021-12-01 11:20:00|6797.6|6796.6|6802.6|6801.6|6807.1|6806.1|6797.4|6796.4|281
1638357900000|2021-12-01 11:25:00|6802.9|6801.9|6804.9|6803.9|6807.9|6806.9|6801.4|6800.4|425
1638358200000|2021-12-01 11:30:00|6805.1|6804.1|6809.6|6808.6|6810.1|6809.1|6804.6|6803.6|203
1638358500000|2021-12-01 11:35:00|6809.4|6808.4|6805.6|6804.6|6812.9|6811.9|6805.4|6804.4|138
1638358800000|2021-12-01 11:40:00|6805.9|6804.9|6810.9|6809.9|6811.4|6810.4|6804.4|6803.4|183
1638359100000|2021-12-01 11:45:00|6810.6|6809.6|6815.6|6814.6|6816.4|6815.4|6809.1|6808.1|198
1638359400000|2021-12-01 11:50:00|6815.4|6814.4|6824.4|6823.4|6825.1|6824.1|6814.9|6813.9|264
1638359700000|2021-12-01 11:55:00|6824.1|6823.1|6827.1|6826.1|6827.6|6826.6|6822.9|6821.9|279
1638360000000|2021-12-01 12:00:00|6827.4|6826.4|6825.9|6824.9|6829.1|6828.1|6824.4|6823.4|409
1638360300000|2021-12-01 12:05:00|6825.6|6824.6|6821.6|6820.6|6828.1|6827.1|6820.9|6819.9|288
1638360600000|2021-12-01 12:10:00|6821.4|6820.4|6828.4|6827.4|6828.6|6827.6|6819.6|6818.6|424
1638360900000|2021-12-01 12:15:00|6828.1|6827.1|6832.4|6831.4|6836.4|6835.4|6823.4|6822.4|584
1638361200000|2021-12-01 12:20:00|6832.1|6831.1|6841.6|6840.6|6841.9|6840.9|6831.6|6830.6|568
1638361500000|2021-12-01 12:25:00|6841.4|6840.4|6840.4|6839.4|6842.4|6841.4|6836.6|6835.6|322
1638361800000|2021-12-01 12:30:00|6840.6|6839.6|6836.1|6835.1|6845.1|6844.1|6834.6|6833.6|396
1638362100000|2021-12-01 12:35:00|6836.4|6835.4|6835.4|6834.4|6837.6|6836.6|6830.1|6829.1|360
1638362400000|2021-12-01 12:40:00|6835.2|6834.2|6837.9|6836.9|6839.2|6838.2|6833.4|6832.4|241
1638362700000|2021-12-01 12:45:00|6837.7|6836.7|6836.4|6835.4|6839.2|6838.2|6832.4|6831.4|204
1638363000000|2021-12-01 12:50:00|6836.7|6835.7|6841.2|6840.2|6841.4|6840.4|6836.4|6835.4|153
1638363300000|2021-12-01 12:55:00|6841.4|6840.4|6841.2|6840.2|6842.2|6841.2|6840.2|6839.2|242
1638363600000|2021-12-01 13:00:00|6840.9|6839.9|6836.4|6835.4|6842.2|6841.2|6834.9|6833.9|437
1638363900000|2021-12-01 13:05:00|6836.2|6835.2|6836.2|6835.2|6838.4|6837.4|6834.4|6833.4|343
1638364200000|2021-12-01 13:10:00|6836.4|6835.4|6835.7|6834.7|6838.7|6837.7|6832.2|6831.2|208
1638364500000|2021-12-01 13:15:00|6835.4|6834.4|6838.7|6837.7|6839.7|6838.7|6833.9|6832.9|257
1638364800000|2021-12-01 13:20:00|6838.4|6837.4|6834.9|6833.9|6838.4|6837.4|6831.4|6830.4|274
1638365100000|2021-12-01 13:25:00|6835.2|6834.2|6832.9|6831.9|6837.2|6836.2|6831.4|6830.4|297
1638365400000|2021-12-01 13:30:00|6833.2|6832.2|6842.4|6841.4|6843.4|6842.4|6831.9|6830.9|439
1638365700000|2021-12-01 13:35:00|6842.7|6841.7|6845.4|6844.4|6846.2|6845.2|6841.2|6840.2|555
1638366000000|2021-12-01 13:40:00|6845.7|6844.7|6845.7|6844.7|6846.4|6845.4|6840.9|6839.9|247
1638366300000|2021-12-01 13:45:00|6845.2|6844.2|6849.7|6848.7|6850.2|6849.2|6844.7|6843.7|348
1638366600000|2021-12-01 13:50:00|6849.2|6848.2|6848.9|6847.9|6851.2|6850.2|6846.2|6845.2|375
1638366900000|2021-12-01 13:55:00|6848.7|6847.7|6847.4|6846.4|6850.4|6849.4|6845.7|6844.7|357
1638367200000|2021-12-01 14:00:00|6847.2|6846.2|6847.7|6846.7|6848.4|6847.4|6846.2|6845.2|165
1638367500000|2021-12-01 14:05:00|6847.2|6846.2|6845.7|6844.7|6848.2|6847.2|6845.7|6844.7|173
1638367800000|2021-12-01 14:10:00|6845.4|6844.4|6845.2|6844.2|6846.7|6845.7|6843.4|6842.4|340
1638368100000|2021-12-01 14:15:00|6844.9|6843.9|6841.9|6840.9|6846.7|6845.7|6841.9|6840.9|340
1638368400000|2021-12-01 14:20:00|6842.2|6841.2|6839.2|6838.2|6842.4|6841.4|6838.7|6837.7|247
1638368700000|2021-12-01 14:25:00|6839.4|6838.4|6836.2|6835.2|6840.2|6839.2|6835.7|6834.7|4042
1638369000000|2021-12-01 14:30:00|6835.9|6834.9|6830.2|6829.2|6836.7|6835.7|6828.4|6827.4|948
1638369300000|2021-12-01 14:35:00|6829.9|6828.9|6825.7|6824.7|6831.7|6830.7|6825.7|6824.7|837
1638369600000|2021-12-01 14:40:00|6825.2|6824.2|6827.4|6826.4|6828.2|6827.2|6822.7|6821.7|512
1638369900000|2021-12-01 14:45:00|6827.2|6826.2|6827.4|6826.4|6832.7|6831.7|6825.7|6824.7|441
1638370200000|2021-12-01 14:50:00|6826.4|6825.4|6827.4|6826.4|6830.4|6829.4|6822.2|6821.2|458
1638370500000|2021-12-01 14:55:00|6827.2|6826.2|6831.2|6830.2|6832.4|6831.4|6826.9|6825.9|646
1638370800000|2021-12-01 15:00:00|6830.7|6829.7|6824.9|6823.9|6836.2|6835.2|6824.4|6823.4|825
1638371100000|2021-12-01 15:05:00|6825.2|6824.2|6837.7|6836.7|6838.4|6837.4|6822.7|6821.7|546
1638371400000|2021-12-01 15:10:00|6838.3|6837.3|6841|6840|6842.3|6841.3|6835.8|6834.8|505
1638371700000|2021-12-01 15:15:00|6841.3|6840.3|6847|6846|6847|6846|6841.3|6840.3|629
1638372000000|2021-12-01 15:20:00|6846.8|6845.8|6849.8|6848.8|6850.8|6849.8|6841.5|6840.5|484
1638372300000|2021-12-01 15:25:00|6849.3|6848.3|6841.5|6840.5|6852.8|6851.8|6841|6840|497
1638372600000|2021-12-01 15:30:00|6842.3|6841.3|6845|6844|6850.3|6849.3|6842|6841|463
1638372900000|2021-12-01 15:35:00|6845.3|6844.3|6840|6839|6847.5|6846.5|6840|6839|434
1638373200000|2021-12-01 15:40:00|6840.5|6839.5|6850|6849|6850.3|6849.3|6833.8|6832.8|465
1638373500000|2021-12-01 15:45:00|6849.8|6848.8|6858.3|6857.3|6859.3|6858.3|6849.3|6848.3|575
1638373800000|2021-12-01 15:50:00|6858|6857|6862.3|6861.3|6862.5|6861.5|6854.3|6853.3|803
1638374100000|2021-12-01 15:55:00|6862|6861|6864.5|6863.5|6869|6868|6860.3|6859.3|668
1638374400000|2021-12-01 16:00:00|6864.8|6863.8|6866.8|6865.8|6867.3|6866.3|6860.3|6859.3|763
1638374700000|2021-12-01 16:05:00|6867|6866|6877|6876|6878|6877|6865.8|6864.8|885
1638375000000|2021-12-01 16:10:00|6877.3|6876.3|6891.8|6890.8|6891.8|6890.8|6877.3|6876.3|863
1638375300000|2021-12-01 16:15:00|6892|6891|6903.5|6902.5|6904|6903|6890.3|6889.3|1466
1638375600000|2021-12-01 16:20:00|6903.8|6902.8|6900.3|6899.3|6903.8|6902.8|6897.8|6896.8|1452
1638375900000|2021-12-01 16:25:00|6900|6899|6888.8|6887.8|6903.3|6902.3|6887.3|6886.3|1855
1638376200000|2021-12-01 16:30:00|6890.3|6888.3|6885.8|6883.8|6898.3|6896.3|6877.8|6875.8|6220
1638376500000|2021-12-01 16:35:00|6884.8|6882.8|6875.8|6873.8|6885.5|6883.5|6874.3|6872.3|2548
1638376800000|2021-12-01 16:40:00|6876|6874|6871|6869|6876.5|6874.5|6869.8|6867.8|484
1638377100000|2021-12-01 16:45:00|6871.3|6869.3|6869.8|6867.8|6872.8|6870.8|6865.3|6863.3|516
1638377400000|2021-12-01 16:50:00|6870|6868|6859.3|6857.3|6870|6868|6859.3|6857.3|247
1638377700000|2021-12-01 16:55:00|6859|6857|6855.3|6853.3|6860.3|6858.3|6848|6846|447
1638378000000|2021-12-01 17:00:00|6855.5|6853.5|6861|6859|6861.8|6859.8|6851.5|6849.5|327
1638378300000|2021-12-01 17:05:00|6861.3|6859.3|6859|6857|6864.3|6862.3|6856.5|6854.5|230
1638378600000|2021-12-01 17:10:00|6859.3|6857.3|6863.8|6861.8|6864.5|6862.5|6858.3|6856.3|230
1638378900000|2021-12-01 17:15:00|6863.5|6861.5|6867.3|6865.3|6870.5|6868.5|6862.8|6860.8|129
1638379200000|2021-12-01 17:20:00|6867|6865|6861.5|6859.5|6870|6868|6861|6859|144
1638379500000|2021-12-01 17:25:00|6861.8|6859.8|6853.3|6851.3|6863.5|6861.5|6852|6850|195
1638379800000|2021-12-01 17:30:00|6854|6852|6855.5|6853.5|6857.3|6855.3|6851.5|6849.5|246
1638380100000|2021-12-01 17:35:00|6855.8|6853.8|6858.5|6856.5|6859.3|6857.3|6851.3|6849.3|132
1638380400000|2021-12-01 17:40:00|6858.8|6856.8|6852.8|6850.8|6859.5|6857.5|6852|6850|83
1638380700000|2021-12-01 17:45:00|6853|6851|6849|6847|6854.5|6852.5|6848.8|6846.8|112
1638381000000|2021-12-01 17:50:00|6848.8|6846.8|6838.8|6836.8|6849.5|6847.5|6838.8|6836.8|355
1638381300000|2021-12-01 17:55:00|6839|6837|6825.8|6823.8|6839|6837|6824.8|6822.8|568
1638381600000|2021-12-01 18:00:00|6825.5|6823.5|6822|6820|6832.8|6830.8|6821.8|6819.8|382
1638381900000|2021-12-01 18:05:00|6822.3|6820.3|6808|6806|6824.8|6822.8|6803.8|6801.8|470
1638382200000|2021-12-01 18:10:00|6807.8|6805.8|6811.3|6809.3|6811.3|6809.3|6803.3|6801.3|456
1638382500000|2021-12-01 18:15:00|6811.5|6809.5|6802.8|6800.8|6815|6813|6802.5|6800.5|314
1638382800000|2021-12-01 18:20:00|6803.5|6801.5|6811|6809|6812.3|6810.3|6802.3|6800.3|250
1638383100000|2021-12-01 18:25:00|6810.8|6808.8|6816.5|6814.5|6818.5|6816.5|6809.5|6807.5|247
1638383400000|2021-12-01 18:30:00|6816.3|6814.3|6813.8|6811.8|6817.8|6815.8|6810|6808|314
1638383700000|2021-12-01 18:35:00|6813.5|6811.5|6816.5|6814.5|6819|6817|6813|6811|116
1638384000000|2021-12-01 18:40:00|6817.5|6815.5|6804|6802|6817.5|6815.5|6797.5|6795.5|508
1638384300000|2021-12-01 18:45:00|6804.3|6802.3|6785|6783|6804.3|6802.3|6783.8|6781.8|444
1638384600000|2021-12-01 18:50:00|6785.3|6783.3|6797.5|6795.5|6801|6799|6785.3|6783.3|245
1638384900000|2021-12-01 18:55:00|6797.3|6795.3|6805.5|6803.5|6806.8|6804.8|6796.5|6794.5|212
1638385200000|2021-12-01 19:00:00|6804.8|6802.8|6799.5|6797.5|6807.5|6805.5|6798.5|6796.5|401
1638385500000|2021-12-01 19:05:00|6799.8|6797.8|6794.8|6792.8|6803.5|6801.5|6794|6792|182
1638385800000|2021-12-01 19:10:00|6795|6793|6793.5|6791.5|6796|6794|6785.5|6783.5|168
1638386100000|2021-12-01 19:15:00|6793.8|6791.8|6785.5|6783.5|6796.5|6794.5|6784|6782|189
1638386400000|2021-12-01 19:20:00|6785.8|6783.8|6796.5|6794.5|6797.3|6795.3|6785|6783|125
1638386700000|2021-12-01 19:25:00|6796.3|6794.3|6802.5|6800.5|6804|6802|6795.8|6793.8|124
1638387000000|2021-12-01 19:30:00|6802.3|6800.3|6803|6801|6809|6807|6800.8|6798.8|146
1638387300000|2021-12-01 19:35:00|6803.3|6801.3|6802.5|6800.5|6804|6802|6795.3|6793.3|111
1638387600000|2021-12-01 19:40:00|6802.8|6800.8|6796|6794|6803|6801|6793.3|6791.3|53
1638387900000|2021-12-01 19:45:00|6795.8|6793.8|6798.5|6796.5|6802|6800|6792.5|6790.5|82
1638388200000|2021-12-01 19:50:00|6798.3|6796.3|6790|6788|6803.8|6801.8|6789.5|6787.5|79
1638388500000|2021-12-01 19:55:00|6790.3|6788.3|6790.5|6788.5|6794.3|6792.3|6789.3|6787.3|89
1638388800000|2021-12-01 20:00:00|6791.5|6789.5|6782.5|6780.5|6793.8|6791.8|6781.8|6779.8|218
1638389100000|2021-12-01 20:05:00|6782.8|6780.8|6776.3|6774.3|6788|6786|6775.5|6773.5|368
1638389400000|2021-12-01 20:10:00|6776.5|6774.5|6782.5|6780.5|6783.5|6781.5|6775.3|6773.3|128
1638389700000|2021-12-01 20:15:00|6782.3|6780.3|6769|6767|6782.5|6780.5|6767.5|6765.5|191
1638390000000|2021-12-01 20:20:00|6769.3|6767.3|6759|6757|6769.8|6767.8|6758.5|6756.5|287
1638390300000|2021-12-01 20:25:00|6759.3|6757.3|6761.8|6759.8|6769.3|6767.3|6753|6751|333
1638390600000|2021-12-01 20:30:00|6761.5|6759.5|6762.5|6760.5|6765|6763|6755.3|6753.3|276
1638390900000|2021-12-01 20:35:00|6761.8|6759.8|6765.5|6763.5|6767.5|6765.5|6755|6753|259
1638391200000|2021-12-01 20:40:00|6765.8|6763.8|6776.3|6774.3|6776.5|6774.5|6763.5|6761.5|323
1638391500000|2021-12-01 20:45:00|6775.5|6773.5|6758.8|6756.8|6777.8|6775.8|6758.5|6756.5|179
1638391800000|2021-12-01 20:50:00|6759|6757|6749|6747|6760.3|6758.3|6749|6747|434
1638392100000|2021-12-01 20:55:00|6749.3|6747.3|6727.5|6725.5|6749.5|6747.5|6727.5|6725.5|719
1638392400000|2021-12-01 21:00:00|6729.5|6724|6731.5|6727.5|6741.3|6737.3|6710.7|6706.7|0
1638182400000|2021-11-29 10:40:00|6814.4|6813.4|6810.6|6809.6|6814.4|6813.4|6806.9|6805.9|378
1638182700000|2021-11-29 10:45:00|6810.4|6809.4|6814.6|6813.6|6818.9|6817.9|6807.6|6806.6|359
1638183000000|2021-11-29 10:50:00|6814.4|6813.4|6824.6|6823.6|6826.4|6825.4|6812.6|6811.6|426
1638183300000|2021-11-29 10:55:00|6824.4|6823.4|6817.6|6816.6|6824.9|6823.9|6816.6|6815.6|359
1638183600000|2021-11-29 11:00:00|6817.1|6816.1|6822.9|6821.9|6824.1|6823.1|6815.1|6814.1|354
1638183900000|2021-11-29 11:05:00|6822.6|6821.6|6822.1|6821.1|6824.1|6823.1|6819.4|6818.4|249
1638184200000|2021-11-29 11:10:00|6821.9|6820.9|6827.1|6826.1|6827.9|6826.9|6821.6|6820.6|629
1638184500000|2021-11-29 11:15:00|6826.9|6825.9|6826.1|6825.1|6829.9|6828.9|6823.4|6822.4|2448
1638184800000|2021-11-29 11:20:00|6825.9|6824.9|6827.1|6826.1|6828.6|6827.6|6822.9|6821.9|462
1638185100000|2021-11-29 11:25:00|6826.9|6825.9|6821.1|6820.1|6830.4|6829.4|6821.1|6820.1|300
1638185400000|2021-11-29 11:30:00|6820.9|6819.9|6823.6|6822.6|6824.1|6823.1|6820.1|6819.1|232
1638185700000|2021-11-29 11:35:00|6823.9|6822.9|6823.9|6822.9|6825.4|6824.4|6821.4|6820.4|307
1638186000000|2021-11-29 11:40:00|6824.1|6823.1|6822.9|6821.9|6826.9|6825.9|6821.4|6820.4|201
1638186300000|2021-11-29 11:45:00|6823.1|6822.1|6821.4|6820.4|6823.9|6822.9|6820.6|6819.6|186
1638186600000|2021-11-29 11:50:00|6821.6|6820.6|6811.6|6810.6|6822.1|6821.1|6811.6|6810.6|637
1638186900000|2021-11-29 11:55:00|6811.4|6810.4|6809.6|6808.6|6818.4|6817.4|6809.6|6808.6|384
1638187200000|2021-11-29 12:00:00|6810.1|6809.1|6800.6|6799.6|6811.4|6810.4|6799.9|6798.9|713
1638187500000|2021-11-29 12:05:00|6800.9|6799.9|6799.6|6798.6|6803.6|6802.6|6797.9|6796.9|425
1638187800000|2021-11-29 12:10:00|6799.4|6798.4|6796.6|6795.6|6802.1|6801.1|6795.4|6794.4|340
1638188100000|2021-11-29 12:15:00|6796.9|6795.9|6803.9|6802.9|6804.4|6803.4|6795.4|6794.4|396
1638188400000|2021-11-29 12:20:00|6803.6|6802.6|6801.6|6800.6|6808.4|6807.4|6799.6|6798.6|380
1638188700000|2021-11-29 12:25:00|6801.4|6800.4|6796.4|6795.4|6804.9|6803.9|6796.1|6795.1|389
1638189000000|2021-11-29 12:30:00|6796.6|6795.6|6811.1|6810.1|6811.9|6810.9|6796.1|6795.1|420
1638189300000|2021-11-29 12:35:00|6810.9|6809.9|6820.1|6819.1|6820.1|6819.1|6809.9|6808.9|430
1638189600000|2021-11-29 12:40:00|6819.2|6818.2|6821.2|6820.2|6822|6821|6818|6817|461
1638189900000|2021-11-29 12:45:00|6821|6820|6824|6823|6824|6823|6818|6817|314
1638190200000|2021-11-29 12:50:00|6823.7|6822.7|6820.7|6819.7|6824.5|6823.5|6818.5|6817.5|355
1638190500000|2021-11-29 12:55:00|6821|6820|6821.5|6820.5|6824|6823|6817.7|6816.7|387
1638190800000|2021-11-29 13:00:00|6821.2|6820.2|6818|6817|6821.5|6820.5|6817|6816|363
1638191100000|2021-11-29 13:05:00|6817.7|6816.7|6819.7|6818.7|6821.5|6820.5|6814|6813|395
1638191400000|2021-11-29 13:10:00|6820|6819|6821.2|6820.2|6821.7|6820.7|6817.5|6816.5|313
1638191700000|2021-11-29 13:15:00|6821.5|6820.5|6821.2|6820.2|6823.2|6822.2|6818.5|6817.5|291
1638192000000|2021-11-29 13:20:00|6821|6820|6826.5|6825.5|6826.5|6825.5|6818|6817|575
1638192300000|2021-11-29 13:25:00|6826.7|6825.7|6822|6821|6829|6828|6818.5|6817.5|839
1638192600000|2021-11-29 13:30:00|6822.2|6821.2|6820.5|6819.5|6823|6822|6818.2|6817.2|524
1638192900000|2021-11-29 13:35:00|6820.2|6819.2|6814.5|6813.5|6820.7|6819.7|6813.2|6812.2|338
1638193200000|2021-11-29 13:40:00|6814.2|6813.2|6820|6819|6821.2|6820.2|6814.2|6813.2|325
1638193500000|2021-11-29 13:45:00|6819.7|6818.7|6827.2|6826.2|6830.2|6829.2|6819.7|6818.7|594
1638193800000|2021-11-29 13:50:00|6827.7|6826.7|6831.5|6830.5|6832.2|6831.2|6827|6826|481
1638194100000|2021-11-29 13:55:00|6831.7|6830.7|6832|6831|6835|6834|6830|6829|712
1638194400000|2021-11-29 14:00:00|6832.2|6831.2|6836.7|6835.7|6839.2|6838.2|6831.2|6830.2|371
1638194700000|2021-11-29 14:05:00|6837|6836|6840.2|6839.2|6840.7|6839.7|6835.7|6834.7|823
1638195000000|2021-11-29 14:10:00|6840|6839|6839|6838|6840.5|6839.5|6836.7|6835.7|472
1638195300000|2021-11-29 14:15:00|6839.2|6838.2|6837.2|6836.2|6841|6840|6836|6835|354
1638195600000|2021-11-29 14:20:00|6837|6836|6840.2|6839.2|6841|6840|6836|6835|411
1638195900000|2021-11-29 14:25:00|6840|6839|6839.5|6838.5|6842.5|6841.5|6837.5|6836.5|468
1638196200000|2021-11-29 14:30:00|6840|6839|6834.2|6833.2|6843|6842|6829.5|6828.5|1019
1638196500000|2021-11-29 14:35:00|6834|6833|6831|6830|6835.2|6834.2|6826.2|6825.2|1177
1638196800000|2021-11-29 14:40:00|6830.7|6829.7|6826.2|6825.2|6831.5|6830.5|6825|6824|692
1638197100000|2021-11-29 14:45:00|6826.5|6825.5|6808.7|6807.7|6826.5|6825.5|6808.7|6807.7|1238
1638197400000|2021-11-29 14:50:00|6807|6806|6815.7|6814.7|6821.7|6820.7|6806.5|6805.5|833
1638197700000|2021-11-29 14:55:00|6816|6815|6819.7|6818.7|6824|6823|6812.2|6811.2|771
1638198000000|2021-11-29 15:00:00|6819.2|6818.2|6813.7|6812.7|6827|6826|6813.2|6812.2|901
1638198300000|2021-11-29 15:05:00|6813|6812|6810|6809|6816.7|6815.7|6804|6803|751
1638198600000|2021-11-29 15:10:00|6810.3|6809.3|6807.5|6806.5|6815|6814|6807|6806|3494
1638198900000|2021-11-29 15:15:00|6808|6807|6807.5|6806.5|6812.5|6811.5|6804.8|6803.8|579
1638199200000|2021-11-29 15:20:00|6807.8|6806.8|6813.8|6812.8|6818.3|6817.3|6805.8|6804.8|492
1638199500000|2021-11-29 15:25:00|6814|6813|6799.5|6798.5|6816.8|6815.8|6797|6796|763
1638199800000|2021-11-29 15:30:00|6799.8|6798.8|6796.3|6795.3|6802.5|6801.5|6792.5|6791.5|765
1638200100000|2021-11-29 15:35:00|6796|6795|6784.3|6783.3|6801.5|6800.5|6782.3|6781.3|802
1638200400000|2021-11-29 15:40:00|6784.5|6783.5|6780|6779|6785|6784|6773.8|6772.8|989
1638200700000|2021-11-29 15:45:00|6779.8|6778.8|6765.8|6764.8|6783|6782|6765.8|6764.8|967
1638201000000|2021-11-29 15:50:00|6765.5|6764.5|6768|6767|6771.5|6770.5|6761|6760|1090
1638201300000|2021-11-29 15:55:00|6768.3|6767.3|6781.5|6780.5|6781.8|6780.8|6768.3|6767.3|861
1638201600000|2021-11-29 16:00:00|6781|6780|6788.8|6787.8|6791.8|6790.8|6777.3|6776.3|843
1638201900000|2021-11-29 16:05:00|6789.3|6788.3|6788.5|6787.5|6794.3|6793.3|6786.5|6785.5|717
1638202200000|2021-11-29 16:10:00|6788.8|6787.8|6793|6792|6795.8|6794.8|6788|6787|499
1638202500000|2021-11-29 16:15:00|6793.3|6792.3|6792.3|6791.3|6798.8|6797.8|6792.3|6791.3|714
1638202800000|2021-11-29 16:20:00|6792|6791|6793.5|6792.5|6799.3|6798.3|6791.3|6790.3|973
1638203100000|2021-11-29 16:25:00|6793.3|6792.3|6781.5|6780.5|6797.5|6796.5|6778.5|6777.5|1628
1638203400000|2021-11-29 16:30:00|6777.9|6776.9|6775.4|6773.4|6781.7|6779.7|6759.7|6757.7|5379
1638203700000|2021-11-29 16:35:00|6773.9|6771.9|6772.4|6770.4|6780.2|6778.2|6770.9|6768.9|3327
1638204000000|2021-11-29 16:40:00|6772.7|6770.7|6776.7|6774.7|6780.7|6778.7|6772.4|6770.4|583
1638204300000|2021-11-29 16:45:00|6777.4|6775.4|6777.7|6775.7|6780.9|6778.9|6776.2|6774.2|1113
1638204600000|2021-11-29 16:50:00|6777.4|6775.4|6780.9|6778.9|6781.2|6779.2|6775.4|6773.4|144
1638204900000|2021-11-29 16:55:00|6780.7|6778.7|6782.7|6780.7|6782.7|6780.7|6780.2|6778.2|236
1638205200000|2021-11-29 17:00:00|6782.9|6780.9|6785.9|6783.9|6787.9|6785.9|6782.7|6780.7|331
1638205500000|2021-11-29 17:05:00|6786.2|6784.2|6792.7|6790.7|6793.2|6791.2|6786.2|6784.2|179
1638205800000|2021-11-29 17:10:00|6792.9|6790.9|6794.4|6792.4|6796.2|6794.2|6791.9|6789.9|241
1638206100000|2021-11-29 17:15:00|6794.7|6792.7|6800.2|6798.2|6800.4|6798.4|6794.2|6792.2|104
1638206400000|2021-11-29 17:20:00|6800.4|6798.4|6805.4|6803.4|6806.7|6804.7|6799.7|6797.7|340
1638206700000|2021-11-29 17:25:00|6805.7|6803.7|6807.4|6805.4|6808.4|6806.4|6803.2|6801.2|125
1638207000000|2021-11-29 17:30:00|6807.9|6805.9|6813.9|6811.9|6814.9|6812.9|6807.2|6805.2|114
1638207300000|2021-11-29 17:35:00|6813.7|6811.7|6814.4|6812.4|6817.4|6815.4|6813.4|6811.4|190
1638207600000|2021-11-29 17:40:00|6814.2|6812.2|6814.2|6812.2|6816.2|6814.2|6813.7|6811.7|62
1638207900000|2021-11-29 17:45:00|6814.4|6812.4|6816.9|6814.9|6818.7|6816.7|6814.2|6812.2|193
1638208200000|2021-11-29 17:50:00|6816.7|6814.7|6814.9|6812.9|6817.4|6815.4|6814.7|6812.7|109
1638208500000|2021-11-29 17:55:00|6815.2|6813.2|6815.9|6813.9|6817.2|6815.2|6814.9|6812.9|61
1638208800000|2021-11-29 18:00:00|6816.2|6814.2|6819.7|6817.7|6820.7|6818.7|6815.7|6813.7|145
1638209100000|2021-11-29 18:05:00|6819.4|6817.4|6822.2|6820.2|6823.2|6821.2|6818.4|6816.4|109
1638209400000|2021-11-29 18:10:00|6821.9|6819.9|6817.9|6815.9|6823.2|6821.2|6817.2|6815.2|87
1638209700000|2021-11-29 18:15:00|6818.2|6816.2|6815.2|6813.2|6819.2|6817.2|6814.2|6812.2|54
1638210000000|2021-11-29 18:20:00|6815.4|6813.4|6813.9|6811.9|6816.2|6814.2|6812.7|6810.7|128
1638210300000|2021-11-29 18:25:00|6814.2|6812.2|6816.7|6814.7|6816.7|6814.7|6813.7|6811.7|132
1638210600000|2021-11-29 18:30:00|6816.9|6814.9|6818.2|6816.2|6820.4|6818.4|6816.4|6814.4|114
1638210900000|2021-11-29 18:35:00|6818.4|6816.4|6813.2|6811.2|6818.7|6816.7|6812.7|6810.7|114
1638211200000|2021-11-29 18:40:00|6813.7|6811.7|6814.7|6812.7|6815.7|6813.7|6813.7|6811.7|122
1638211500000|2021-11-29 18:45:00|6814.4|6812.4|6817.2|6815.2|6817.7|6815.7|6814.4|6812.4|35
1638211800000|2021-11-29 18:50:00|6816.9|6814.9|6817.9|6815.9|6818.2|6816.2|6815.7|6813.7|46
1638212100000|2021-11-29 18:55:00|6817.7|6815.7|6820.2|6818.2|6820.7|6818.7|6817.7|6815.7|85
1638212400000|2021-11-29 19:00:00|6820.4|6818.4|6819.7|6817.7|6820.7|6818.7|6816.7|6814.7|98
1638212700000|2021-11-29 19:05:00|6819.4|6817.4|6818.7|6816.7|6820.2|6818.2|6817.9|6815.9|83
1638213000000|2021-11-29 19:10:00|6818.9|6816.9|6819.7|6817.7|6820.2|6818.2|6818.7|6816.7|47
1638213300000|2021-11-29 19:15:00|6819.9|6817.9|6817.4|6815.4|6819.9|6817.9|6816.4|6814.4|81
1638213600000|2021-11-29 19:20:00|6817.2|6815.2|6815.9|6813.9|6818.9|6816.9|6814.7|6812.7|77
1638213900000|2021-11-29 19:25:00|6816.2|6814.2|6814.2|6812.2|6816.7|6814.7|6812.7|6810.7|103
1638214200000|2021-11-29 19:30:00|6814.4|6812.4|6813.4|6811.4|6814.7|6812.7|6807.9|6805.9|193
1638214500000|2021-11-29 19:35:00|6813.2|6811.2|6806.7|6804.7|6813.9|6811.9|6806.2|6804.2|106
1638214800000|2021-11-29 19:40:00|6806.9|6804.9|6809.9|6807.9|6810.7|6808.7|6806.9|6804.9|59
1638215100000|2021-11-29 19:45:00|6810.2|6808.2|6809.7|6807.7|6811.4|6809.4|6808.4|6806.4|78
1638215400000|2021-11-29 19:50:00|6809.4|6807.4|6807.9|6805.9|6812.9|6810.9|6807.4|6805.4|89
1638215700000|2021-11-29 19:55:00|6808.2|6806.2|6806.9|6804.9|6809.4|6807.4|6805.4|6803.4|314
1638216000000|2021-11-29 20:00:00|6806.7|6804.7|6805.2|6803.2|6809.4|6807.4|6805.2|6803.2|134
1638216300000|2021-11-29 20:05:00|6804.9|6802.9|6806.2|6804.2|6806.4|6804.4|6799.2|6797.2|154
1638216600000|2021-11-29 20:10:00|6805.9|6803.9|6807.9|6805.9|6808.9|6806.9|6804.7|6802.7|56
1638216900000|2021-11-29 20:15:00|6807.7|6805.7|6809.7|6807.7|6811.9|6809.9|6807.7|6805.7|38
1638217200000|2021-11-29 20:20:00|6809.9|6807.9|6806.9|6804.9|6810.4|6808.4|6806.4|6804.4|45
1638217500000|2021-11-29 20:25:00|6806.7|6804.7|6803.9|6801.9|6807.9|6805.9|6803.9|6801.9|77
1638217800000|2021-11-29 20:30:00|6804.4|6802.4|6807.2|6805.2|6807.7|6805.7|6803.2|6801.2|78
1638218100000|2021-11-29 20:35:00|6806.9|6804.9|6805.4|6803.4|6807.4|6805.4|6803.9|6801.9|78
1638218400000|2021-11-29 20:40:00|6805.7|6803.7|6802.7|6800.7|6807.2|6805.2|6800.2|6798.2|169
1638218700000|2021-11-29 20:45:00|6802.2|6800.2|6800.4|6798.4|6802.2|6800.2|6798.2|6796.2|143
1638219000000|2021-11-29 20:50:00|6800.2|6798.2|6799.7|6797.7|6801.2|6799.2|6795.9|6793.9|582
1638219300000|2021-11-29 20:55:00|6799.9|6797.9|6792.4|6790.4|6800.2|6798.2|6792.2|6790.2|344
1638219600000|2021-11-29 21:00:00|6794.6|6790.6|6796.2|6792.2|6799.9|6795.9|6793|6789|0
1638219900000|2021-11-29 21:05:00|6796.4|6792.4|6801.7|6797.7|6802.8|6798.8|6796.4|6792.4|0
1638220200000|2021-11-29 21:10:00|6802.1|6798.1|6800|6796|6805.1|6801.1|6799.6|6795.6|0
1638220500000|2021-11-29 21:15:00|6800.5|6796.5|6802.3|6798.3|6803.3|6799.3|6797.9|6793.9|0
1638220800000|2021-11-29 21:20:00|6802.4|6798.4|6802.8|6798.8|6804.4|6800.4|6802|6798|0
1638221100000|2021-11-29 21:25:00|6802.7|6798.7|6801.5|6797.5|6803.6|6799.6|6801.1|6797.1|0
1638221400000|2021-11-29 21:30:00|6801.6|6797.6|6803.5|6799.5|6805.3|6801.3|6801.6|6797.6|0
1638221700000|2021-11-29 21:35:00|6803.6|6799.6|6805.5|6801.5|6806.9|6802.9|6803.6|6799.6|0
1638222000000|2021-11-29 21:40:00|6805.6|6801.6|6806.4|6802.4|6806.4|6802.4|6805.5|6801.5|0
1638222300000|2021-11-29 21:45:00|6806.7|6802.7|6806.1|6802.1|6807.2|6803.2|6805.6|6801.6|0
1638222600000|2021-11-29 21:50:00|6806.4|6802.4|6807.3|6803.3|6807.8|6803.8|6806.1|6802.1|0
1638222900000|2021-11-29 21:55:00|6807|6803|6804.7|6800.7|6807.3|6803.3|6804.1|6800.1|0
1638223200000|2021-11-29 22:00:00|6804.8|6800.8|6804.6|6800.6|6804.8|6800.8|6804.5|6800.5|0
1638223500000|2021-11-29 22:05:00|6804.5|6800.5|6804.2|6800.2|6805|6801|6803.2|6799.2|0
1638223800000|2021-11-29 22:10:00|6803.6|6799.6|6805.1|6801.1|6805.1|6801.1|6803.2|6799.2|0
1638224100000|2021-11-29 22:15:00|6804.7|6800.7|6803.6|6799.6|6804.8|6800.8|6803.6|6799.6|0
1638224400000|2021-11-29 22:20:00|6803.7|6799.7|6803.7|6799.7|6803.8|6799.8|6803.6|6799.6|0
1638224700000|2021-11-29 22:25:00|6804.7|6800.7|6804.8|6800.8|6805.1|6801.1|6804.7|6800.7|0
1638225000000|2021-11-29 22:30:00|6805|6801|6804.8|6800.8|6805.1|6801.1|6804.4|6800.4|0
1638225300000|2021-11-29 22:35:00|6806.3|6802.3|6806.7|6802.7|6806.7|6802.7|6804.9|6800.9|0
1638225600000|2021-11-29 22:40:00|6807.3|6803.3|6807.3|6803.3|6807.3|6803.3|6807.3|6803.3|0
1638225900000|2021-11-29 22:45:00|6807.1|6803.1|6806.9|6802.9|6807.1|6803.1|6806|6802|0
1638226200000|2021-11-29 22:50:00|6807|6803|6806.9|6802.9|6807|6803|6806.9|6802.9|0
1638226500000|2021-11-29 22:55:00|6806.6|6802.6|6807.1|6803.1|6807.4|6803.4|6806.6|6802.6|0
1638226800000|2021-11-29 23:00:00|6807.6|6803.6|6812.7|6808.7|6814|6810|6806.5|6802.5|0
1638227100000|2021-11-29 23:05:00|6813.1|6809.1|6812.8|6808.8|6813.1|6809.1|6810.5|6806.5|0
1638227400000|2021-11-29 23:10:00|6813|6809|6817.2|6813.2|6818|6814|6812.8|6808.8|0
1638227700000|2021-11-29 23:15:00|6817.3|6813.3|6817.1|6813.1|6817.9|6813.9|6816.3|6812.3|0
1638228000000|2021-11-29 23:20:00|6817.4|6813.4|6819|6815|6820.6|6816.6|6817.4|6813.4|0
1638228300000|2021-11-29 23:25:00|6819.1|6815.1|6817.3|6813.3|6819.5|6815.5|6817|6813|0
1638228600000|2021-11-29 23:30:00|6817.5|6813.5|6819|6815|6819.4|6815.4|6817|6813|0
1638228900000|2021-11-29 23:35:00|6819.3|6815.3|6819.3|6815.3|6820.1|6816.1|6817.6|6813.6|0
1638229200000|2021-11-29 23:40:00|6819.8|6815.8|6819.2|6815.2|6820.4|6816.4|6818.4|6814.4|0
1638229500000|2021-11-29 23:45:00|6818.9|6814.9|6818.1|6814.1|6819.2|6815.2|6817.8|6813.8|0
1638229800000|2021-11-29 23:50:00|6818.2|6814.2|6817.3|6813.3|6819.8|6815.8|6817|6813|0
1638230100000|2021-11-29 23:55:00|6817.4|6813.4|6816.6|6812.6|6817.8|6813.8|6813.6|6809.6|0
1638230400000|2021-11-30 00:00:00|6817.1|6813.1|6818.3|6814.3|6819.1|6815.1|6815.8|6811.8|0
1638230700000|2021-11-30 00:05:00|6818.7|6814.7|6816.7|6812.7|6819.1|6815.1|6816.4|6812.4|0
1638231000000|2021-11-30 00:10:00|6816.8|6812.8|6813.2|6809.2|6818.4|6814.4|6812.9|6808.9|0
1638231300000|2021-11-30 00:15:00|6813.1|6809.1|6820.9|6817.9|6824.1|6821.1|6812.4|6808.8|0
1638231600000|2021-11-30 00:20:00|6820.7|6817.7|6827.8|6824.8|6828.6|6825.6|6819.8|6816.8|0
1638231900000|2021-11-30 00:25:00|6827.5|6824.5|6828.5|6825.5|6829.3|6826.3|6825.5|6822.5|0
1638232200000|2021-11-30 00:30:00|6828.7|6825.7|6831.5|6828.5|6833.1|6830.1|6826.2|6823.2|0
1638232500000|2021-11-30 00:35:00|6831.6|6828.6|6837.1|6834.1|6837.1|6834.1|6831.6|6828.6|0
1638232800000|2021-11-30 00:40:00|6837.3|6834.3|6835.4|6832.4|6838.6|6835.6|6834.6|6831.6|0
1638233100000|2021-11-30 00:45:00|6835.5|6832.5|6838.9|6835.9|6840.9|6837.9|6835.5|6832.5|0
1638233400000|2021-11-30 00:50:00|6839.1|6836.1|6841.5|6838.5|6843|6840|6839.1|6836.1|0
1638233700000|2021-11-30 00:55:00|6841.2|6838.2|6840.7|6837.7|6841.4|6838.4|6839.1|6836.1|0
1638234000000|2021-11-30 01:00:00|6840.6|6837.6|6838.3|6835.3|6841.6|6838.6|6836.7|6833.7|0
1638234300000|2021-11-30 01:05:00|6838.2|6835.2|6837.6|6834.6|6839.9|6836.9|6837.2|6834.2|0
1638234600000|2021-11-30 01:10:00|6837.7|6834.7|6839.9|6836.9|6839.9|6836.9|6837.7|6834.7|0
1638234900000|2021-11-30 01:15:00|6839.6|6836.6|6831.6|6828.6|6840|6837|6831.6|6828.6|0
1638235200000|2021-11-30 01:20:00|6830.8|6827.8|6832.3|6829.3|6832.3|6829.3|6826.9|6823.9|0
1638235500000|2021-11-30 01:25:00|6832.4|6829.4|6838.4|6835.4|6838.9|6835.9|6832.3|6829.3|0
1638235800000|2021-11-30 01:30:00|6838.3|6835.3|6833.7|6830.7|6839.1|6836.1|6832.1|6829.1|0
1638236100000|2021-11-30 01:35:00|6833.6|6830.6|6828.4|6825.4|6833.6|6830.6|6827.6|6824.6|0
1638236400000|2021-11-30 01:40:00|6828.5|6825.5|6830.7|6827.7|6831.5|6828.5|6828.3|6825.3|0
1638236700000|2021-11-30 01:45:00|6830.8|6827.8|6831.6|6828.6|6832.3|6829.3|6830|6827|0
1638237000000|2021-11-30 01:50:00|6831.3|6828.3|6831.6|6828.6|6833.2|6830.2|6830.8|6827.8|0
1638237300000|2021-11-30 01:55:00|6831.3|6828.3|6826|6823|6831.3|6828.3|6826|6823|0
1638237600000|2021-11-30 02:00:00|6825.7|6822.7|6825.7|6822.7|6827.7|6824.7|6824.1|6821.1|0
1638237900000|2021-11-30 02:05:00|6825.6|6822.6|6823.1|6820.1|6828|6825|6823.1|6820.1|0
1638238200000|2021-11-30 02:10:00|6823.2|6820.2|6818.9|6815.9|6824.7|6821.7|6818.6|6815.6|0
1638238500000|2021-11-30 02:15:00|6818.8|6815.8|6819.1|6816.1|6820.5|6817.5|6818.8|6815.8|0
1638238800000|2021-11-30 02:20:00|6819.3|6816.3|6814.1|6811.1|6820.4|6817.4|6814.1|6811.1|0
1638239100000|2021-11-30 02:25:00|6814.8|6811.8|6813.5|6810.5|6815.4|6812.4|6807|6804|0
1638239400000|2021-11-30 02:30:00|6813.4|6810.4|6807.2|6804.2|6813.5|6810.5|6805.6|6802.6|0
1638239700000|2021-11-30 02:35:00|6807.1|6804.1|6806.3|6803.3|6807.9|6804.9|6804|6801|0
1638240000000|2021-11-30 02:40:00|6806.2|6803.2|6806.9|6803.9|6808.9|6805.9|6804.4|6801.4|0
1638240300000|2021-11-30 02:45:00|6806.8|6803.8|6808.7|6805.7|6808.7|6805.7|6806.1|6803.1|0
1638240600000|2021-11-30 02:50:00|6807.9|6804.9|6811|6808|6812.2|6809.2|6807.9|6804.9|0
1638240900000|2021-11-30 02:55:00|6811.1|6808.1|6812|6809|6812.8|6809.8|6811.1|6808.1|0
1638241200000|2021-11-30 03:00:00|6812.1|6809.1|6807.3|6804.3|6812.8|6809.8|6807.3|6804.3|0
1638241500000|2021-11-30 03:05:00|6807.4|6804.4|6801.9|6798.9|6808.1|6805.1|6801.4|6798.4|0
1638241800000|2021-11-30 03:10:00|6802.1|6799.1|6796.4|6793.4|6802.7|6799.7|6796.4|6793.4|0
1638242100000|2021-11-30 03:15:00|6796.3|6793.3|6795.1|6792.1|6796.3|6793.3|6791.9|6788.9|0
1638242400000|2021-11-30 03:20:00|6795.2|6792.2|6793.6|6790.6|6797.5|6794.5|6792.8|6789.8|0
1638242700000|2021-11-30 03:25:00|6793.7|6790.7|6791.8|6788.8|6795.1|6792.1|6791.4|6788.4|0
1638243000000|2021-11-30 03:30:00|6791.9|6788.9|6797.3|6794.3|6798.9|6795.9|6791.7|6788.7|0
1638243300000|2021-11-30 03:35:00|6797.2|6794.2|6800.3|6797.3|6800.5|6797.5|6796.5|6793.5|0
1638243600000|2021-11-30 03:40:00|6800.2|6797.2|6800.7|6797.7|6801.8|6798.8|6799.9|6796.9|0
1638243900000|2021-11-30 03:45:00|6800.8|6797.8|6801.9|6798.9|6802.6|6799.6|6800.8|6797.8|0
1638244200000|2021-11-30 03:50:00|6802.1|6799.1|6802.6|6799.6|6803.6|6800.6|6801.9|6798.9|0
1638244500000|2021-11-30 03:55:00|6802.7|6799.7|6803|6800|6804.2|6801.2|6801.9|6798.9|0
1638244800000|2021-11-30 04:00:00|6803.2|6800.2|6804|6801|6805.6|6802.6|6801.2|6798.2|0
1638245100000|2021-11-30 04:05:00|6803.4|6800.4|6801.1|6798.1|6803.4|6800.4|6799.4|6796.4|0
1638245400000|2021-11-30 04:10:00|6801|6798|6799.6|6796.6|6802.6|6799.6|6799.5|6796.5|0
1638245700000|2021-11-30 04:15:00|6799.5|6796.5|6799.5|6796.5|6800.3|6797.3|6797.2|6794.2|0
1638246000000|2021-11-30 04:20:00|6799.6|6796.6|6797.2|6794.2|6799.9|6796.9|6797.2|6794.2|0
1638246300000|2021-11-30 04:25:00|6797.3|6794.3|6794.8|6791.8|6797.3|6794.3|6791.6|6788.6|0
1638246600000|2021-11-30 04:30:00|6794.9|6791.9|6792.5|6789.5|6795.7|6792.7|6792.1|6789.1|0
1638246900000|2021-11-30 04:35:00|6792.6|6789.6|6790.9|6787.9|6793.3|6790.3|6790|6787|0
1638247200000|2021-11-30 04:40:00|6790.7|6787.7|6788.8|6785.8|6790.8|6787.8|6787.7|6784.7|0
1638247500000|2021-11-30 04:45:00|6789|6786|6789.6|6786.6|6789.7|6786.7|6787.3|6784.3|0
1638247800000|2021-11-30 04:50:00|6789.5|6786.5|6791.5|6788.5|6791.6|6788.6|6788.7|6785.7|0
1638248100000|2021-11-30 04:55:00|6791.1|6788.1|6791.2|6788.2|6791.9|6788.9|6790|6787|0
1638248400000|2021-11-30 05:00:00|6791.3|6788.3|6784.1|6781.1|6792|6789|6784.1|6781.1|0
1638248700000|2021-11-30 05:05:00|6784|6781|6765.7|6762.7|6784|6781|6764.9|6761.9|0
1638249000000|2021-11-30 05:10:00|6765.8|6762.8|6745.5|6742.5|6766.5|6763.5|6745.5|6742.5|0
1638249300000|2021-11-30 05:15:00|6745.6|6742.6|6715|6712|6749.4|6746.4|6710|6707|0
1638249600000|2021-11-30 05:20:00|6715.1|6712.1|6693|6690|6717.9|6714.9|6684.7|6681.7|0
1638249900000|2021-11-30 05:25:00|6693.1|6690.1|6711.4|6708.4|6716.6|6713.6|6685.4|6682.4|0
1638250200000|2021-11-30 05:30:00|6711.5|6708.5|6708.9|6705.9|6714|6711|6694.5|6691.5|0
1638250500000|2021-11-30 05:35:00|6709|6706|6693.8|6690.8|6710.5|6707.5|6683.5|6680.5|0
1638250800000|2021-11-30 05:40:00|6693.9|6690.9|6674|6671|6693.9|6690.9|6674|6671|0
1638251100000|2021-11-30 05:45:00|6673.8|6670.8|6662.6|6659.6|6674.7|6671.7|6655.8|6652.8|0
1638251400000|2021-11-30 05:50:00|6662.5|6659.5|6665.5|6662.5|6666.7|6663.7|6659.5|6656.5|0
1638251700000|2021-11-30 05:55:00|6665.7|6662.7|6663.1|6660.1|6673.8|6670.8|6663.1|6660.1|0
1638252000000|2021-11-30 06:00:00|6663.4|6660.4|6628.7|6625.7|6671|6668|6626.6|6623.6|0
1638252300000|2021-11-30 06:05:00|6628.6|6625.6|6606|6603|6630.7|6627.7|6590.8|6587.8|0
1638252600000|2021-11-30 06:10:00|6606.1|6603.1|6623.7|6620.7|6629.6|6626.6|6605.8|6602.8|0
1638252900000|2021-11-30 06:15:00|6623.5|6620.5|6638.6|6635.6|6641.3|6638.3|6619|6616|0
1638253200000|2021-11-30 06:20:00|6638.7|6635.7|6654.8|6651.8|6661.9|6658.9|6632.5|6629.5|0
1638253500000|2021-11-30 06:25:00|6654.4|6651.4|6661|6658|6664.7|6661.7|6649.3|6646.3|0
1638253800000|2021-11-30 06:30:00|6660.9|6657.9|6655.5|6652.5|6666.1|6663.1|6654.4|6651.4|0
1638254100000|2021-11-30 06:35:00|6654.8|6651.8|6653.9|6650.9|6659.6|6656.6|6652.5|6649.5|0
1638254400000|2021-11-30 06:40:00|6653.8|6650.8|6667.2|6664.2|6669.9|6666.9|6652.6|6649.6|0
1638254700000|2021-11-30 06:45:00|6667.1|6664.1|6677.5|6674.5|6677.5|6674.5|6659.8|6656.8|0
1638255000000|2021-11-30 06:50:00|6677.4|6674.4|6664.1|6661.1|6677.5|6674.5|6662.4|6659.4|0
1638255300000|2021-11-30 06:55:00|6664|6661|6664.9|6661.9|6667.5|6664.5|6658.8|6655.8|0
1638255600000|2021-11-30 07:00:00|6666.4|6663.4|6681.9|6679.9|6681.9|6679.9|6646.9|6644.9|1625
1638255900000|2021-11-30 07:05:00|6682.2|6680.2|6684.9|6682.9|6698.2|6696.2|6681.7|6679.7|427
1638256200000|2021-11-30 07:10:00|6684.7|6682.7|6676.9|6674.9|6688.2|6686.2|6666.2|6664.2|303
1638256500000|2021-11-30 07:15:00|6677.4|6675.4|6681.7|6679.7|6685.7|6683.7|6667.2|6665.2|267
1638256800000|2021-11-30 07:20:00|6680.7|6678.7|6685.9|6683.9|6692.7|6690.7|6677.9|6675.9|161
1638257100000|2021-11-30 07:25:00|6685.7|6683.7|6674.2|6672.2|6690.2|6688.2|6671.9|6669.9|113
1638257400000|2021-11-30 07:30:00|6674.4|6672.4|6660.7|6658.7|6682.9|6680.9|6660.7|6658.7|173
1638257700000|2021-11-30 07:35:00|6660.9|6658.9|6661.4|6659.4|6666.4|6664.4|6654.2|6652.2|122
1638258000000|2021-11-30 07:40:00|6661.7|6659.7|6651.2|6649.2|6667.2|6665.2|6650.2|6648.2|273
1638258300000|2021-11-30 07:45:00|6651.4|6649.4|6666.7|6664.7|6675.9|6673.9|6651.4|6649.4|410
1638258600000|2021-11-30 07:50:00|6667.4|6665.4|6680.9|6678.9|6680.9|6678.9|6667.2|6665.2|170
1638258900000|2021-11-30 07:55:00|6681.2|6679.2|6689.7|6687.7|6689.7|6687.7|6669.4|6667.4|567
1638259200000|2021-11-30 08:00:00|6689.2|6688.2|6697.9|6696.9|6699.2|6698.2|6670.9|6669.9|3054
1638259500000|2021-11-30 08:05:00|6697.7|6696.7|6702.9|6701.9|6707.2|6706.2|6688.9|6687.9|1654
1638259800000|2021-11-30 08:10:00|6703.4|6702.4|6687.4|6686.4|6709.4|6708.4|6680.9|6679.9|1387
1638260100000|2021-11-30 08:15:00|6686.9|6685.9|6680.9|6679.9|6692.9|6691.9|6676.4|6675.4|1150
1638260400000|2021-11-30 08:20:00|6681.2|6680.2|6688.4|6687.4|6691.7|6690.7|6676.2|6675.2|1112
1638260700000|2021-11-30 08:25:00|6688.2|6687.2|6715.4|6714.4|6716.4|6715.4|6685.9|6684.9|1071
1638261000000|2021-11-30 08:30:00|6715.2|6714.2|6704.9|6703.9|6715.7|6714.7|6703.9|6702.9|980
1638261300000|2021-11-30 08:35:00|6705.2|6704.2|6688.4|6687.4|6707.7|6706.7|6685.2|6684.2|790
1638261600000|2021-11-30 08:40:00|6689|6688|6686.5|6685.5|6697.8|6696.8|6680|6679|1010
1638261900000|2021-11-30 08:45:00|6686|6685|6669.5|6668.5|6686.8|6685.8|6667|6666|1121
1638262200000|2021-11-30 08:50:00|6669.3|6668.3|6688.5|6687.5|6692.3|6691.3|6668.8|6667.8|1099
1638262500000|2021-11-30 08:55:00|6689|6688|6692|6691|6704|6703|6687.5|6686.5|900
1638262800000|2021-11-30 09:00:00|6691.5|6690.5|6667.8|6666.8|6692.8|6691.8|6665.8|6664.8|1154
1638263100000|2021-11-30 09:05:00|6668|6667|6661.8|6660.8|6673.3|6672.3|6658.5|6657.5|1180
1638263400000|2021-11-30 09:10:00|6662|6661|6662.8|6661.8|6668.5|6667.5|6657.8|6656.8|641
1638263700000|2021-11-30 09:15:00|6661.8|6660.8|6676.8|6675.8|6677|6676|6658.8|6657.8|762
1638264000000|2021-11-30 09:20:00|6677|6676|6675|6674|6680|6679|6666.8|6665.8|549
1638264300000|2021-11-30 09:25:00|6674.8|6673.8|6666.5|6665.5|6682|6681|6665.5|6664.5|1325
1638264600000|2021-11-30 09:30:00|6667|6666|6672|6671|6674.3|6673.3|6656.8|6655.8|840
1638264900000|2021-11-30 09:35:00|6672.3|6671.3|6677.5|6676.5|6680.8|6679.8|6668|6667|614
1638265200000|2021-11-30 09:40:00|6677.8|6676.8|6678.5|6677.5|6686.5|6685.5|6673.3|6672.3|875
1638265500000|2021-11-30 09:45:00|6678|6677|6669.3|6668.3|6678.5|6677.5|6669.3|6668.3|368
1638265800000|2021-11-30 09:50:00|6669|6668|6682.5|6681.5|6692.5|6691.5|6669|6668|788
1638266100000|2021-11-30 09:55:00|6682.3|6681.3|6694.5|6693.5|6694.5|6693.5|6681.5|6680.5|489
1638266400000|2021-11-30 10:00:00|6694.3|6693.3|6699.3|6698.3|6702.3|6701.3|6694.3|6693.3|783
1638266700000|2021-11-30 10:05:00|6699|6698|6689.5|6688.5|6707.5|6706.5|6683.8|6682.8|646
1638267000000|2021-11-30 10:10:00|6689.3|6688.3|6691|6690|6693.8|6692.8|6686.5|6685.5|403
1638267300000|2021-11-30 10:15:00|6691.5|6690.5|6679.5|6678.5|6691.5|6690.5|6679.3|6678.3|362
1638267600000|2021-11-30 10:20:00|6679.3|6678.3|6678|6677|6685|6684|6675.5|6674.5|458
1638267900000|2021-11-30 10:25:00|6677.8|6676.8|6684.5|6683.5|6690.5|6689.5|6676.5|6675.5|442
1638268200000|2021-11-30 10:30:00|6684.8|6683.8|6697.5|6696.5|6700|6699|6681.8|6680.8|606
1638268500000|2021-11-30 10:35:00|6698|6697|6696.5|6695.5|6698|6697|6689.8|6688.8|415
1638268800000|2021-11-30 10:40:00|6696.8|6695.8|6695|6694|6698.8|6697.8|6693|6692|249
1638269100000|2021-11-30 10:45:00|6694.8|6693.8|6687|6686|6694.8|6693.8|6678|6677|1647
1638269400000|2021-11-30 10:50:00|6686.8|6685.8|6690|6689|6697|6696|6680|6679|647
1638269700000|2021-11-30 10:55:00|6690.3|6689.3|6694|6693|6701.5|6700.5|6690|6689|715
1638270000000|2021-11-30 11:00:00|6695|6694|6680.8|6679.8|6701.5|6700.5|6678.8|6677.8|565
1638270300000|2021-11-30 11:05:00|6680.5|6679.5|6679.5|6678.5|6685.3|6684.3|6675.5|6674.5|330
1638270600000|2021-11-30 11:10:00|6679.3|6678.3|6675.5|6674.5|6686.5|6685.5|6674.5|6673.5|446
1638270900000|2021-11-30 11:15:00|6675.3|6674.3|6678.5|6677.5|6683.5|6682.5|6672|6671|424
1638271200000|2021-11-30 11:20:00|6678.3|6677.3|6680.5|6679.5|6683.3|6682.3|6672|6671|375
1638271500000|2021-11-30 11:25:00|6680.3|6679.3|6688.8|6687.8|6693|6692|6678|6677|257
1638271800000|2021-11-30 11:30:00|6688.5|6687.5|6693.5|6692.5|6696|6695|6688.5|6687.5|331
1638272100000|2021-11-30 11:35:00|6693.3|6692.3|6690.5|6689.5|6696.3|6695.3|6686.5|6685.5|221
1638272400000|2021-11-30 11:40:00|6690.8|6689.8|6697|6696|6697.5|6696.5|6690.5|6689.5|167
1638272700000|2021-11-30 11:45:00|6696.8|6695.8|6696.5|6695.5|6699.5|6698.5|6694.5|6693.5|251
1638273000000|2021-11-30 11:50:00|6696.3|6695.3|6700.5|6699.5|6703|6702|6692.8|6691.8|521
1638273300000|2021-11-30 11:55:00|6700|6699|6700.5|6699.5|6704.8|6703.8|6697.5|6696.5|317
1638273600000|2021-11-30 12:00:00|6699.5|6698.5|6708|6707|6709.5|6708.5|6698|6697|416
1638273900000|2021-11-30 12:05:00|6708.3|6707.3|6710|6709|6710.5|6709.5|6705|6704|249
1638274200000|2021-11-30 12:10:00|6709.8|6708.8|6709.5|6708.5|6711.3|6710.3|6706.8|6705.8|425
1638274500000|2021-11-30 12:15:00|6709.8|6708.8|6704|6703|6710.3|6709.3|6701.5|6700.5|468
1638274800000|2021-11-30 12:20:00|6703.8|6702.8|6718.5|6717.5|6721.5|6720.5|6703.5|6702.5|744
1638275100000|2021-11-30 12:25:00|6718.3|6717.3|6728.3|6727.3|6728.8|6727.8|6718.3|6717.3|431
1638275400000|2021-11-30 12:30:00|6728|6727|6718.5|6717.5|6729.5|6728.5|6717|6716|569
1638275700000|2021-11-30 12:35:00|6718.3|6717.3|6717|6716|6722|6721|6714.8|6713.8|290
1638276000000|2021-11-30 12:40:00|6716.8|6715.8|6712.3|6711.3|6722.8|6721.8|6711.8|6710.8|325
1638276300000|2021-11-30 12:45:00|6712.6|6711.6|6707.8|6706.8|6713.6|6712.6|6705.1|6704.1|231
1638276600000|2021-11-30 12:50:00|6708.1|6707.1|6708.3|6707.3|6713.8|6712.8|6705.3|6704.3|207
1638276900000|2021-11-30 12:55:00|6708.1|6707.1|6714.6|6713.6|6717.3|6716.3|6707.8|6706.8|294
1638277200000|2021-11-30 13:00:00|6714.8|6713.8|6712.6|6711.6|6720.3|6719.3|6712.6|6711.6|220
1638277500000|2021-11-30 13:05:00|6712.3|6711.3|6720.1|6719.1|6720.6|6719.6|6707.1|6706.1|336
1638277800000|2021-11-30 13:10:00|6720.3|6719.3|6715.3|6714.3|6722.6|6721.6|6713.8|6712.8|315
1638278100000|2021-11-30 13:15:00|6715.1|6714.1|6715.8|6714.8|6719.8|6718.8|6710.3|6709.3|423
1638278400000|2021-11-30 13:20:00|6715.6|6714.6|6702.8|6701.8|6718.3|6717.3|6702.8|6701.8|286
1638278700000|2021-11-30 13:25:00|6702.6|6701.6|6707.8|6706.8|6712.6|6711.6|6702.3|6701.3|216
1638279000000|2021-11-30 13:30:00|6707.6|6706.6|6708.8|6707.8|6710.3|6709.3|6697.8|6696.8|354
1638279300000|2021-11-30 13:35:00|6708.6|6707.6|6718.3|6717.3|6718.6|6717.6|6706.6|6705.6|249
1638279600000|2021-11-30 13:40:00|6718.1|6717.1|6726.6|6725.6|6727.1|6726.1|6718.1|6717.1|216
1638279900000|2021-11-30 13:45:00|6726.3|6725.3|6737.8|6736.8|6737.8|6736.8|6725.1|6724.1|355
1638280200000|2021-11-30 13:50:00|6737.6|6736.6|6744.8|6743.8|6745.3|6744.3|6734.8|6733.8|576
1638280500000|2021-11-30 13:55:00|6745.1|6744.1|6754.3|6753.3|6755.8|6754.8|6739.1|6738.1|730
1638280800000|2021-11-30 14:00:00|6754.6|6753.6|6745.3|6744.3|6754.8|6753.8|6741.3|6740.3|722
1638281100000|2021-11-30 14:05:00|6745.6|6744.6|6749.3|6748.3|6755.8|6754.8|6739.1|6738.1|826
1638281400000|2021-11-30 14:10:00|6749.6|6748.6|6755.1|6754.1|6757.3|6756.3|6748.6|6747.6|3269
1638281700000|2021-11-30 14:15:00|6754.3|6753.3|6753.8|6752.8|6755.8|6754.8|6746.8|6745.8|451
1638282000000|2021-11-30 14:20:00|6754.1|6753.1|6764.3|6763.3|6767.3|6766.3|6753.6|6752.6|653
1638282300000|2021-11-30 14:25:00|6764.1|6763.1|6755.8|6754.8|6767.8|6766.8|6755.3|6754.3|549
1638282600000|2021-11-30 14:30:00|6755.3|6754.3|6756.8|6755.8|6766.8|6765.8|6747.1|6746.1|943
1638282900000|2021-11-30 14:35:00|6757.1|6756.1|6747.8|6746.8|6757.8|6756.8|6740.1|6739.1|967
1638283200000|2021-11-30 14:40:00|6748.1|6747.1|6764.3|6763.3|6767.3|6766.3|6748.1|6747.1|747
1638283500000|2021-11-30 14:45:00|6763.8|6762.8|6757.3|6756.3|6766.6|6765.6|6751.1|6750.1|969
1638283800000|2021-11-30 14:50:00|6756.8|6755.8|6747.8|6746.8|6758.8|6757.8|6743.6|6742.6|597
1638284100000|2021-11-30 14:55:00|6747.3|6746.3|6749.1|6748.1|6760.3|6759.3|6745.3|6744.3|719
1638284400000|2021-11-30 15:00:00|6748.6|6747.6|6751.1|6750.1|6752.6|6751.6|6741.6|6740.6|956
1638284700000|2021-11-30 15:05:00|6751.3|6750.3|6767.8|6766.8|6773.8|6772.8|6749.3|6748.3|1270
1638285000000|2021-11-30 15:10:00|6767.3|6766.3|6757|6756|6769.3|6768.3|6755.8|6754.8|536
1638285300000|2021-11-30 15:15:00|6756.8|6755.8|6754.8|6753.8|6766.3|6765.3|6752.8|6751.8|744
1638285600000|2021-11-30 15:20:00|6754.5|6753.5|6746|6745|6755.5|6754.5|6744|6743|2739
1638285900000|2021-11-30 15:25:00|6746.3|6745.3|6759.8|6758.8|6760.5|6759.5|6741|6740|1141
1638286200000|2021-11-30 15:30:00|6760.3|6759.3|6778|6777|6784|6783|6756|6755|1679
1638286500000|2021-11-30 15:35:00|6778.3|6777.3|6764|6763|6784|6783|6755.3|6754.3|1114
1638286800000|2021-11-30 15:40:00|6764.3|6763.3|6767.5|6766.5|6774.5|6773.5|6763.3|6762.3|772
1638287100000|2021-11-30 15:45:00|6767.3|6766.3|6761.3|6760.3|6779|6778|6759.5|6758.5|934
1638287400000|2021-11-30 15:50:00|6761|6760|6743.5|6742.5|6762.5|6761.5|6742|6741|1349
1638287700000|2021-11-30 15:55:00|6743.8|6742.8|6729|6728|6744.8|6743.8|6728.8|6727.8|2126
1638288000000|2021-11-30 16:00:00|6728.8|6727.8|6733.5|6732.5|6737|6736|6723.5|6722.5|1198
1638288300000|2021-11-30 16:05:00|6733.3|6732.3|6744.3|6743.3|6749.5|6748.5|6729.8|6728.8|877
1638288600000|2021-11-30 16:10:00|6744|6743|6760|6759|6760.5|6759.5|6741|6740|869
1638288900000|2021-11-30 16:15:00|6759.5|6758.5|6766.3|6765.3|6772.5|6771.5|6757.5|6756.5|1018
1638289200000|2021-11-30 16:20:00|6767|6766|6747.8|6746.8|6774.8|6773.8|6745.8|6744.8|1439
1638289500000|2021-11-30 16:25:00|6747.3|6746.3|6738|6737|6749.3|6748.3|6733|6732|3009
1638289800000|2021-11-30 16:30:00|6738.5|6736.5|6716.3|6714.3|6746.3|6744.3|6713.3|6711.3|10054
1638290100000|2021-11-30 16:35:00|6714|6712|6730.5|6728.5|6735.8|6733.8|6713.8|6711.8|5716
1638290400000|2021-11-30 16:40:00|6729|6727|6700|6698|6729|6727|6692.5|6690.5|1936
1638290700000|2021-11-30 16:45:00|6699.5|6697.5|6709.3|6707.3|6712.3|6710.3|6696|6694|992
1638291000000|2021-11-30 16:50:00|6709.5|6707.5|6693|6691|6710.3|6708.3|6690.8|6688.8|721
1638291300000|2021-11-30 16:55:00|6693.3|6691.3|6706.5|6704.5|6709.8|6707.8|6691.8|6689.8|451
1638291600000|2021-11-30 17:00:00|6705.3|6703.3|6701|6699|6705.3|6703.3|6694.5|6692.5|438
1638291900000|2021-11-30 17:05:00|6701.3|6699.3|6705|6703|6709.8|6707.8|6700|6698|420
1638292200000|2021-11-30 17:10:00|6705.3|6703.3|6705.5|6703.5|6712.5|6710.5|6699|6697|525
1638292500000|2021-11-30 17:15:00|6705.3|6703.3|6719.8|6717.8|6720.5|6718.5|6705.3|6703.3|415
1638292800000|2021-11-30 17:20:00|6720|6718|6721.5|6719.5|6722|6720|6713.8|6711.8|235
1638293100000|2021-11-30 17:25:00|6721.3|6719.3|6724|6722|6725|6723|6720|6718|218
1638293400000|2021-11-30 17:30:00|6723.8|6721.8|6723|6721|6727|6725|6718|6716|164
1638293700000|2021-11-30 17:35:00|6723.3|6721.3|6721.8|6719.8|6726.3|6724.3|6720|6718|109
1638294000000|2021-11-30 17:40:00|6722|6720|6725.5|6723.5|6727.3|6725.3|6717.5|6715.5|194
1638294300000|2021-11-30 17:45:00|6725.3|6723.3|6719.8|6717.8|6727.3|6725.3|6718.3|6716.3|159
1638294600000|2021-11-30 17:50:00|6720|6718|6722|6720|6726|6724|6720|6718|252
1638294900000|2021-11-30 17:55:00|6722.3|6720.3|6721.5|6719.5|6724.8|6722.8|6718.5|6716.5|200
1638295200000|2021-11-30 18:00:00|6722.3|6720.3|6715.5|6713.5|6723.5|6721.5|6714.8|6712.8|125
1638295500000|2021-11-30 18:05:00|6715.8|6713.8|6714|6712|6719.5|6717.5|6714|6712|127
1638295800000|2021-11-30 18:10:00|6713.8|6711.8|6714.5|6712.5|6717.5|6715.5|6711.8|6709.8|257
1638296100000|2021-11-30 18:15:00|6714.3|6712.3|6714.3|6712.3|6720.5|6718.5|6713.5|6711.5|76
1638296400000|2021-11-30 18:20:00|6714|6712|6719.5|6717.5|6719.8|6717.8|6710.5|6708.5|166
1638296700000|2021-11-30 18:25:00|6719.3|6717.3|6719|6717|6722.3|6720.3|6716.8|6714.8|139
1638297000000|2021-11-30 18:30:00|6719.5|6717.5|6722.8|6720.8|6725.3|6723.3|6717.5|6715.5|131
1638297300000|2021-11-30 18:35:00|6722.5|6720.5|6732|6730|6732|6730|6722.3|6720.3|176
1638297600000|2021-11-30 18:40:00|6731.8|6729.8|6732.8|6730.8|6733.3|6731.3|6730|6728|95
1638297900000|2021-11-30 18:45:00|6732.5|6730.5|6735.5|6733.5|6736.8|6734.8|6732.5|6730.5|160
1638298200000|2021-11-30 18:50:00|6735.8|6733.8|6742.5|6740.5|6743|6741|6735.3|6733.3|152
1638298500000|2021-11-30 18:55:00|6742.3|6740.3|6747.5|6745.5|6748|6746|6741.5|6739.5|77
1638298800000|2021-11-30 19:00:00|6746.8|6744.8|6745.8|6743.8|6748.5|6746.5|6743|6741|101
1638299100000|2021-11-30 19:05:00|6745.5|6743.5|6747.3|6745.3|6747.8|6745.8|6742|6740|81
1638299400000|2021-11-30 19:10:00|6747.5|6745.5|6748|6746|6751.3|6749.3|6746.3|6744.3|196
1638299700000|2021-11-30 19:15:00|6748.3|6746.3|6747.8|6745.8|6748.8|6746.8|6742.3|6740.3|209
1638300000000|2021-11-30 19:20:00|6747.5|6745.5|6745|6743|6748.5|6746.5|6744.3|6742.3|161
1638300300000|2021-11-30 19:25:00|6744.8|6742.8|6738.5|6736.5|6750.8|6748.8|6738.5|6736.5|170
1638300600000|2021-11-30 19:30:00|6738.3|6736.3|6741.5|6739.5|6743.8|6741.8|6736.3|6734.3|146
1638300900000|2021-11-30 19:35:00|6741.8|6739.8|6739.5|6737.5|6744.5|6742.5|6739.5|6737.5|167
1638301200000|2021-11-30 19:40:00|6739.8|6737.8|6733|6731|6742.3|6740.3|6730.8|6728.8|182
1638301500000|2021-11-30 19:45:00|6732.8|6730.8|6725.5|6723.5|6734.3|6732.3|6725.5|6723.5|109
1638301800000|2021-11-30 19:50:00|6725.8|6723.8|6724.3|6722.3|6729.5|6727.5|6722.8|6720.8|145
1638302100000|2021-11-30 19:55:00|6724|6722|6729|6727|6729|6727|6721.8|6719.8|131
1638302400000|2021-11-30 20:00:00|6728.3|6726.3|6730.5|6728.5|6732.3|6730.3|6725|6723|150
1638302700000|2021-11-30 20:05:00|6730.8|6728.8|6727.3|6725.3|6734.5|6732.5|6726.8|6724.8|100
1638303000000|2021-11-30 20:10:00|6727.5|6725.5|6728.3|6726.3|6732.3|6730.3|6725.3|6723.3|113
1638303300000|2021-11-30 20:15:00|6728.5|6726.5|6731.5|6729.5|6731.8|6729.8|6727.5|6725.5|64
1638303600000|2021-11-30 20:20:00|6731.3|6729.3|6730.5|6728.5|6734.5|6732.5|6729.8|6727.8|120
1638303900000|2021-11-30 20:25:00|6730.8|6728.8|6726.3|6724.3|6734|6732|6724.5|6722.5|185
1638304200000|2021-11-30 20:30:00|6726|6724|6734.3|6732.3|6738.3|6736.3|6725.3|6723.3|85
1638304500000|2021-11-30 20:35:00|6734|6732|6731.5|6729.5|6734.5|6732.5|6729.8|6727.8|113
1638304800000|2021-11-30 20:40:00|6731.3|6729.3|6739|6737|6739.5|6737.5|6730|6728|138
1638305100000|2021-11-30 20:45:00|6740.3|6738.3|6732.5|6730.5|6744|6742|6732.5|6730.5|172
1638305400000|2021-11-30 20:50:00|6732.3|6730.3|6721.3|6719.3|6732.3|6730.3|6719|6717|323
1638305700000|2021-11-30 20:55:00|6721.5|6719.5|6737.8|6735.8|6739.8|6737.8|6721.3|6719.3|428
1638306000000|2021-11-30 21:00:00|6737.3|6735.3|6762.3|6758.3|6762.7|6758.7|6729.1|6725.1|0
1638306300000|2021-11-30 21:05:00|6762.2|6758.2|6751.8|6747.8|6764.9|6760.9|6750.7|6746.7|0
1638306600000|2021-11-30 21:10:00|6752.3|6748.3|6754.3|6750.3|6759.5|6755.5|6751.4|6747.4|0
1638306900000|2021-11-30 21:15:00|6754.4|6750.4|6756|6752|6758.9|6754.9|6753|6749|0
1638307200000|2021-11-30 21:20:00|6756.3|6752.3|6755.1|6751.1|6761.2|6757.2|6754.3|6750.3|0
1638307500000|2021-11-30 21:25:00|6755|6751|6757.6|6753.6|6758.8|6754.8|6753.3|6749.3|0
1638307800000|2021-11-30 21:30:00|6758|6754|6755.1|6751.1|6759.7|6755.7|6753.4|6749.4|0
1638308100000|2021-11-30 21:35:00|6755|6751|6757.7|6753.7|6757.7|6753.7|6753.9|6749.9|0
1638308400000|2021-11-30 21:40:00|6757.8|6753.8|6757.2|6753.2|6758.9|6754.9|6757.2|6753.2|0
1638308700000|2021-11-30 21:45:00|6757.4|6753.4|6763.1|6759.1|6764|6760|6757.4|6753.4|0
1638309000000|2021-11-30 21:50:00|6762.8|6758.8|6760.8|6756.8|6764|6760|6760.4|6756.4|0
1638309300000|2021-11-30 21:55:00|6760.9|6756.9|6764.3|6760.3|6764.8|6760.8|6760.9|6756.9|0
1638309600000|2021-11-30 22:00:00|6764.1|6760.1|6763.9|6759.9|6764.3|6760.3|6763.9|6759.9|0
1638309900000|2021-11-30 22:05:00|6764|6760|6764|6760|6764.1|6760.1|6763.7|6759.7|0
1638310200000|2021-11-30 22:10:00|6763.8|6759.8|6763.4|6759.4|6763.8|6759.8|6763.1|6759.1|0
1638310500000|2021-11-30 22:15:00|6763.2|6759.2|6763.2|6759.2|6763.4|6759.4|6762.8|6758.8|0
1638310800000|2021-11-30 22:20:00|6763.1|6759.1|6763.1|6759.1|6763.3|6759.3|6762.6|6758.6|0
1638311100000|2021-11-30 22:25:00|6762.9|6758.9|6763.3|6759.3|6763.3|6759.3|6762.9|6758.9|0
1638311400000|2021-11-30 22:30:00|6763|6759|6763.4|6759.4|6763.4|6759.4|6762.9|6758.9|0
1638311700000|2021-11-30 22:35:00|6763.1|6759.1|6762.8|6758.8|6763.3|6759.3|6762.7|6758.7|0
1638312000000|2021-11-30 22:40:00|6762.6|6758.6|6763.1|6759.1|6763.5|6759.5|6762.6|6758.6|0
1638312300000|2021-11-30 22:45:00|6763|6759|6763.1|6759.1|6763.4|6759.4|6762.7|6758.7|0
1638312600000|2021-11-30 22:50:00|6762.9|6758.9|6763.3|6759.3|6763.3|6759.3|6762.2|6758.2|0
1638312900000|2021-11-30 22:55:00|6763|6759|6764.1|6760.1|6764.4|6760.4|6762.3|6758.3|0
1638313200000|2021-11-30 23:00:00|6764.7|6760.7|6776|6772|6779.9|6775.9|6764.7|6760.7|0
1638313500000|2021-11-30 23:05:00|6776.3|6772.3|6772|6768|6778.1|6774.1|6772|6768|0
1638313800000|2021-11-30 23:10:00|6772.1|6768.1|6769.9|6765.9|6773.8|6769.8|6769.1|6765.1|0
1638314100000|2021-11-30 23:15:00|6770.1|6766.1|6768.8|6764.8|6772.9|6768.9|6767.9|6763.9|0
1638314400000|2021-11-30 23:20:00|6769|6765|6770.1|6766.1|6772.3|6768.3|6767.1|6763.1|0
1638314700000|2021-11-30 23:25:00|6770|6766|6769.4|6765.4|6773.4|6769.4|6769.1|6765.1|0
1638315000000|2021-11-30 23:30:00|6769.6|6765.6|6772.1|6768.1|6774.6|6770.6|6769.6|6765.6|0
1638315300000|2021-11-30 23:35:00|6772.2|6768.2|6770.5|6766.5|6773.7|6769.7|6769.1|6765.1|0
1638315600000|2021-11-30 23:40:00|6770.6|6766.6|6761.7|6757.7|6771.3|6767.3|6761.5|6757.5|0
1638315900000|2021-11-30 23:45:00|6761.9|6757.9|6759.6|6755.6|6767.3|6763.3|6757.1|6753.1|0
1638316200000|2021-11-30 23:50:00|6759.7|6755.7|6762.1|6758.1|6764.4|6760.4|6759.6|6755.6|0
1638316500000|2021-11-30 23:55:00|6762.2|6758.2|6764.2|6760.2|6764.2|6760.2|6760.7|6756.7|0
1638316800000|2021-12-01 00:00:00|6764.5|6760.5|6771.8|6767.8|6772.6|6768.6|6763.7|6759.7|0
1638317100000|2021-12-01 00:05:00|6772|6768|6768.9|6764.9|6776.9|6772.9|6768.4|6764.4|0
1638317400000|2021-12-01 00:10:00|6769|6765|6760.9|6756.9|6770.7|6766.7|6759.6|6755.6|0
1638317700000|2021-12-01 00:15:00|6760.8|6756.8|6737.9|6734.9|6766.6|6763.6|6734.8|6731.8|0
1638318000000|2021-12-01 00:20:00|6737.8|6734.8|6743.7|6740.7|6743.8|6740.8|6733.2|6730.2|0
1638318300000|2021-12-01 00:25:00|6743.4|6740.4|6734.4|6731.4|6745.2|6742.2|6734.3|6731.3|0
1638318600000|2021-12-01 00:30:00|6734.7|6731.7|6739.3|6736.3|6742.1|6739.1|6734.7|6731.7|0
1638318900000|2021-12-01 00:35:00|6739.5|6736.5|6735.9|6732.9|6739.7|6736.7|6727.9|6724.9|0
1638319200000|2021-12-01 00:40:00|6736|6733|6745.8|6742.8|6748.5|6745.5|6735.9|6732.9|0
1638319500000|2021-12-01 00:45:00|6746|6743|6749.2|6746.2|6753.5|6750.5|6745.1|6742.1|0
1638319800000|2021-12-01 00:50:00|6749.1|6746.1|6744.3|6741.3|6750.5|6747.5|6742.7|6739.7|0
1638320100000|2021-12-01 00:55:00|6744.2|6741.2|6742.4|6739.4|6746.6|6743.6|6738.8|6735.8|0
1638320400000|2021-12-01 01:00:00|6742.3|6739.3|6741.6|6738.6|6742.3|6739.3|6732.1|6729.1|0
1638320700000|2021-12-01 01:05:00|6741.5|6738.5|6745.9|6742.9|6750.2|6747.2|6740.7|6737.7|0
1638321000000|2021-12-01 01:10:00|6745.8|6742.8|6757.9|6754.9|6760.5|6757.5|6743.9|6740.9|0
1638321300000|2021-12-01 01:15:00|6757.8|6754.8|6761.3|6758.3|6763.7|6760.7|6755.4|6752.4|0
1638321600000|2021-12-01 01:20:00|6761|6758|6757|6754|6765.3|6762.3|6754.5|6751.5|0
1638321900000|2021-12-01 01:25:00|6756.9|6753.9|6760|6757|6760.1|6757.1|6755.2|6752.2|0
1638322200000|2021-12-01 01:30:00|6759.9|6756.9|6761.3|6758.3|6766.1|6763.1|6756.9|6753.9|0
1638322500000|2021-12-01 01:35:00|6761.2|6758.2|6764.9|6761.9|6765.7|6762.7|6761|6758|0
1638322800000|2021-12-01 01:40:00|6765.2|6762.2|6766.8|6763.8|6766.9|6763.9|6757.7|6754.7|0
1638323100000|2021-12-01 01:45:00|6767|6764|6767.8|6764.8|6770.8|6767.8|6765.7|6762.7|0
1638323400000|2021-12-01 01:50:00|6767.6|6764.6|6775.6|6772.6|6779|6776|6766.2|6763.2|0
1638323700000|2021-12-01 01:55:00|6775.8|6772.8|6774.4|6771.4|6780.3|6777.3|6771.3|6768.3|0
1638324000000|2021-12-01 02:00:00|6774.3|6771.3|6786.6|6783.6|6788.2|6785.2|6773.2|6770.2|0
1638324300000|2021-12-01 02:05:00|6786.7|6783.7|6785.1|6782.1|6789.8|6786.8|6784.6|6781.6|0
1638324600000|2021-12-01 02:10:00|6785.4|6782.4|6784.7|6781.7|6787.4|6784.4|6781.1|6778.1|0
1638324900000|2021-12-01 02:15:00|6784.9|6781.9|6788.8|6785.8|6788.9|6785.9|6783.8|6780.8|0
1638325200000|2021-12-01 02:20:00|6788.5|6785.5|6786.6|6783.6|6789.7|6786.7|6785.6|6782.6|0
1638325500000|2021-12-01 02:25:00|6786.9|6783.9|6791|6788|6792.2|6789.2|6785.3|6782.3|0
1638325800000|2021-12-01 02:30:00|6791.1|6788.1|6789.5|6786.5|6795.1|6792.1|6789.4|6786.4|0
1638326100000|2021-12-01 02:35:00|6789.3|6786.3|6789.9|6786.9|6792.1|6789.1|6788.7|6785.7|0
1638326400000|2021-12-01 02:40:00|6789.6|6786.6|6789.9|6786.9|6790.7|6787.7|6788.3|6785.3|0
1638326700000|2021-12-01 02:45:00|6790|6787|6784.4|6781.4|6790.7|6787.7|6783.7|6780.7|0
1638327000000|2021-12-01 02:50:00|6784.5|6781.5|6792.5|6789.5|6794.3|6791.3|6784.4|6781.4|0
1638327300000|2021-12-01 02:55:00|6792.3|6789.3|6794.4|6791.4|6794.4|6791.4|6792.1|6789.1|0
1638327600000|2021-12-01 03:00:00|6794.3|6791.3|6790.5|6787.5|6794.3|6791.3|6786.1|6783.1|0
1638327900000|2021-12-01 03:05:00|6790|6787|6785.2|6782.2|6790|6787|6783.6|6780.6|0
1638328200000|2021-12-01 03:10:00|6785|6782|6784.8|6781.8|6785|6782|6782.1|6779.1|0
1638328500000|2021-12-01 03:15:00|6784.9|6781.9|6785.3|6782.3|6786.8|6783.8|6784.4|6781.4|0
1638328800000|2021-12-01 03:20:00|6785.4|6782.4|6782.3|6779.3|6786.2|6783.2|6780.7|6777.7|0
1638329100000|2021-12-01 03:25:00|6782.2|6779.2|6786.8|6783.8|6787.2|6784.2|6782.2|6779.2|0
1638329400000|2021-12-01 03:30:00|6786.5|6783.5|6786.7|6783.7|6787.5|6784.5|6783.7|6780.7|0
1638329700000|2021-12-01 03:35:00|6786.8|6783.8|6784.2|6781.2|6789.8|6786.8|6784.2|6781.2|0
1638330000000|2021-12-01 03:40:00|6784.3|6781.3|6770|6767|6784.6|6781.6|6769.2|6766.2|0
1638330300000|2021-12-01 03:45:00|6770.1|6767.1|6772|6769|6775.3|6772.3|6769.3|6766.3|0
1638330600000|2021-12-01 03:50:00|6772.2|6769.2|6777|6774|6777.4|6774.4|6772.2|6769.2|0
1638330900000|2021-12-01 03:55:00|6777.1|6774.1|6778.5|6775.5|6778.9|6775.9|6775|6772|0
1638331200000|2021-12-01 04:00:00|6778.6|6775.6|6783.9|6780.9|6784|6781|6778.6|6775.6|0
1638331500000|2021-12-01 04:05:00|6784.2|6781.2|6782.4|6779.4|6784.6|6781.6|6780.8|6777.8|0
1638331800000|2021-12-01 04:10:00|6782.7|6779.7|6784|6781|6784|6781|6781.6|6778.6|0
1638332100000|2021-12-01 04:15:00|6783.7|6780.7|6782.4|6779.4|6784.7|6781.7|6782.4|6779.4|0
1638332400000|2021-12-01 04:20:00|6782.5|6779.5|6783.2|6780.2|6784.8|6781.8|6781.7|6778.7|0
1638332700000|2021-12-01 04:25:00|6783.1|6780.1|6786.1|6783.1|6786.6|6783.6|6782.4|6779.4|0
1638333000000|2021-12-01 04:30:00|6785.9|6782.9|6795.3|6792.3|6795.9|6792.9|6785.8|6782.8|0
1638333300000|2021-12-01 04:35:00|6795.2|6792.2|6796.8|6793.8|6796.9|6793.9|6793.3|6790.3|0
1638333600000|2021-12-01 04:40:00|6796.9|6793.9|6796.1|6793.1|6798.5|6795.5|6793.6|6790.6|0
1638333900000|2021-12-01 04:45:00|6795.8|6792.8|6795.4|6792.4|6798.6|6795.6|6795.3|6792.3|0
1638334200000|2021-12-01 04:50:00|6795.3|6792.3|6794.8|6791.8|6797.1|6794.1|6792.8|6789.8|0
1638334500000|2021-12-01 04:55:00|6795.1|6792.1|6797.7|6794.7|6799.4|6796.4|6794|6791|0
1638334800000|2021-12-01 05:00:00|6797.8|6794.8|6792.4|6789.4|6798.6|6795.6|6791.5|6788.5|0
1638335100000|2021-12-01 05:05:00|6792.5|6789.5|6791.9|6788.9|6793.7|6790.7|6791.8|6788.8|0
1638335400000|2021-12-01 05:10:00|6791.8|6788.8|6789.4|6786.4|6791.8|6788.8|6789|6786|0
1638335700000|2021-12-01 05:15:00|6789.5|6786.5|6791.5|6788.5|6792.3|6789.3|6789.5|6786.5|0
1638336000000|2021-12-01 05:20:00|6791.8|6788.8|6795.6|6792.6|6795.6|6792.6|6791.8|6788.8|0
1638336300000|2021-12-01 05:25:00|6795.4|6792.4|6793.1|6790.1|6796.4|6793.4|6792.4|6789.4|0
1638336600000|2021-12-01 05:30:00|6793.4|6790.4|6790.4|6787.4|6796|6793|6790.1|6787.1|0
1638336900000|2021-12-01 05:35:00|6790.5|6787.5|6795.2|6792.2|6795.2|6792.2|6790.4|6787.4|0
1638337200000|2021-12-01 05:40:00|6795.3|6792.3|6795.2|6792.2|6796|6793|6794.3|6791.3|0
1638337500000|2021-12-01 05:45:00|6795.3|6792.3|6794.9|6791.9|6796.1|6793.1|6794.5|6791.5|0
1638337800000|2021-12-01 05:50:00|6794.7|6791.7|6791|6788|6794.9|6791.9|6790.5|6787.5|0
1638338100000|2021-12-01 05:55:00|6792|6789|6789.5|6786.5|6792.3|6789.3|6787.1|6784.1|0
1638338400000|2021-12-01 06:00:00|6789.8|6786.8|6790.7|6787.7|6794.2|6791.2|6787.5|6784.5|0
1638338700000|2021-12-01 06:05:00|6790.8|6787.8|6808.7|6805.7|6809.1|6806.1|6790.7|6787.7|0
1638339000000|2021-12-01 06:10:00|6809.2|6806.2|6813.1|6810.1|6816.7|6813.7|6809.2|6806.2|0
1638339300000|2021-12-01 06:15:00|6813.2|6810.2|6811.7|6808.7|6816.4|6813.4|6811.7|6808.7|0
1638339600000|2021-12-01 06:20:00|6811.6|6808.6|6813.9|6810.9|6818.5|6815.5|6811.6|6808.6|0
1638339900000|2021-12-01 06:25:00|6813.8|6810.8|6810.3|6807.3|6813.8|6810.8|6806.4|6803.4|0
1638340200000|2021-12-01 06:30:00|6810.4|6807.4|6812.1|6809.1|6814.4|6811.4|6810.1|6807.1|0
1638340500000|2021-12-01 06:35:00|6812|6809|6813.6|6810.6|6814.1|6811.1|6810.9|6807.9|0
1638340800000|2021-12-01 06:40:00|6813.4|6810.4|6802.4|6799.4|6813.4|6810.4|6801.3|6798.3|0
1638341100000|2021-12-01 06:45:00|6802.5|6799.5|6809.6|6806.6|6809.7|6806.7|6801.6|6798.6|0
1638341400000|2021-12-01 06:50:00|6809.3|6806.3|6804.5|6801.5|6810|6807|6803.7|6800.7|0
1638341700000|2021-12-01 06:55:00|6804.6|6801.6|6804.7|6801.7|6816.7|6813.7|6803.9|6800.9|0
1638342000000|2021-12-01 07:00:00|6804.9|6801.9|6789.8|6787.8|6812.3|6810.3|6789.8|6787.8|894
1638342300000|2021-12-01 07:05:00|6789.3|6787.3|6797.3|6795.3|6805|6803|6786.5|6784.5|346
1638342600000|2021-12-01 07:10:00|6797.5|6795.5|6798.5|6796.5|6801|6799|6794|6792|237
1638342900000|2021-12-01 07:15:00|6798.3|6796.3|6795.3|6793.3|6805.5|6803.5|6795.3|6793.3|193
1638343200000|2021-12-01 07:20:00|6795|6793|6798.8|6796.8|6799|6797|6790.8|6788.8|228
1638343500000|2021-12-01 07:25:00|6798.5|6796.5|6795.3|6793.3|6798.5|6796.5|6791.5|6789.5|167
1638343800000|2021-12-01 07:30:00|6795.5|6793.5|6789.3|6787.3|6797.3|6795.3|6787.3|6785.3|140
1638344100000|2021-12-01 07:35:00|6789.5|6787.5|6797.8|6795.8|6803.8|6801.8|6787|6785|183
1638344400000|2021-12-01 07:40:00|6797.5|6795.5|6803|6801|6804|6802|6797.5|6795.5|206
1638344700000|2021-12-01 07:45:00|6802.8|6800.8|6805.5|6803.5|6806.3|6804.3|6798.8|6796.8|204
1638345000000|2021-12-01 07:50:00|6805.8|6803.8|6798|6796|6806.3|6804.3|6793.8|6791.8|146
1638345300000|2021-12-01 07:55:00|6797.3|6795.3|6790.5|6788.5|6797.5|6795.5|6780.5|6778.5|379
1638345600000|2021-12-01 08:00:00|6788.3|6786.3|6786|6785|6790.5|6789.5|6759.5|6758.5|2390
1638345900000|2021-12-01 08:05:00|6785.8|6784.8|6774.8|6773.8|6788.3|6787.3|6773.5|6772.5|953
1638346200000|2021-12-01 08:10:00|6775|6774|6771.3|6770.3|6775.5|6774.5|6766.5|6765.5|899
1638346500000|2021-12-01 08:15:00|6772|6771|6777.5|6776.5|6781.5|6780.5|6770|6769|661
1638346800000|2021-12-01 08:20:00|6777.3|6776.3|6769.5|6768.5|6778.3|6777.3|6764.5|6763.5|715
1638347100000|2021-12-01 08:25:00|6769.3|6768.3|6760.5|6759.5|6771.5|6770.5|6760.3|6759.3|681
1638347400000|2021-12-01 08:30:00|6760.3|6759.3|6769.5|6768.5|6770.5|6769.5|6750.8|6749.8|1222
1638347700000|2021-12-01 08:35:00|6769.8|6768.8|6763|6762|6770.5|6769.5|6759.3|6758.3|639
1638348000000|2021-12-01 08:40:00|6762.9|6761.9|6755.1|6754.1|6767.6|6766.6|6754.1|6753.1|541
1638348300000|2021-12-01 08:45:00|6754.9|6753.9|6759.1|6758.1|6762.9|6761.9|6752.4|6751.4|519
1638348600000|2021-12-01 08:50:00|6758.9|6757.9|6765.9|6764.9|6768.4|6767.4|6755.6|6754.6|443
1638348900000|2021-12-01 08:55:00|6765.6|6764.6|6780.1|6779.1|6780.4|6779.4|6762.4|6761.4|527
1638349200000|2021-12-01 09:00:00|6779.6|6778.6|6779.6|6778.6|6786.6|6785.6|6774.6|6773.6|488
1638349500000|2021-12-01 09:05:00|6779.1|6778.1|6788.4|6787.4|6793.6|6792.6|6779.1|6778.1|912
1638349800000|2021-12-01 09:10:00|6788.1|6787.1|6790.1|6789.1|6790.1|6789.1|6781.9|6780.9|588
1638350100000|2021-12-01 09:15:00|6790.4|6789.4|6795.6|6794.6|6797.1|6796.1|6788.1|6787.1|561
1638350400000|2021-12-01 09:20:00|6795.4|6794.4|6785.9|6784.9|6797.6|6796.6|6783.6|6782.6|610
1638350700000|2021-12-01 09:25:00|6786.1|6785.1|6794.6|6793.6|6794.6|6793.6|6784.1|6783.1|566
1638351000000|2021-12-01 09:30:00|6794.4|6793.4|6802.1|6801.1|6802.9|6801.9|6791.6|6790.6|1878
1638351300000|2021-12-01 09:35:00|6802.4|6801.4|6817.6|6816.6|6817.6|6816.6|6801.1|6800.1|820
1638351600000|2021-12-01 09:40:00|6817.9|6816.9|6814.1|6813.1|6821.1|6820.1|6806.1|6805.1|793
1638351900000|2021-12-01 09:45:00|6814.4|6813.4|6811.6|6810.6|6814.6|6813.6|6803.6|6802.6|396
1638352200000|2021-12-01 09:50:00|6811.4|6810.4|6812.6|6811.6|6813.6|6812.6|6808.1|6807.1|339
1638352500000|2021-12-01 09:55:00|6812.9|6811.9|6814.1|6813.1|6814.9|6813.9|6810.1|6809.1|285
1638352800000|2021-12-01 10:00:00|6813.1|6812.1|6810.1|6809.1|6814.6|6813.6|6809.4|6808.4|274
1638353100000|2021-12-01 10:05:00|6810.4|6809.4|6810.6|6809.6|6813.6|6812.6|6806.9|6805.9|2320
1638353400000|2021-12-01 10:10:00|6810.9|6809.9|6803.1|6802.1|6811.6|6810.6|6802.9|6801.9|481
1638353700000|2021-12-01 10:15:00|6802.9|6801.9|6809.4|6808.4|6809.6|6808.6|6801.6|6800.6|472
1638354000000|2021-12-01 10:20:00|6809.1|6808.1|6805.6|6804.6|6809.1|6808.1|6803.9|6802.9|219
1638354300000|2021-12-01 10:25:00|6805.9|6804.9|6807.6|6806.6|6812.1|6811.1|6805.9|6804.9|250
1638354600000|2021-12-01 10:30:00|6807.4|6806.4|6813.6|6812.6|6813.9|6812.9|6806.4|6805.4|243
1638354900000|2021-12-01 10:35:00|6813.4|6812.4|6813.4|6812.4|6816.4|6815.4|6811.9|6810.9|400
1638355200000|2021-12-01 10:40:00|6813.6|6812.6|6812.1|6811.1|6815.1|6814.1|6811.6|6810.6|283
1638355500000|2021-12-01 10:45:00|6812.4|6811.4|6817.1|6816.1|6819.4|6818.4|6811.9|6810.9|538
1638355800000|2021-12-01 10:50:00|6816.9|6815.9|6816.6|6815.6|6820.1|6819.1|6809.9|6808.9|3336
1638356100000|2021-12-01 10:55:00|6815.4|6814.4|6815.1|6814.1|6819.4|6818.4|6811.6|6810.6|278
1638356400000|2021-12-01 11:00:00|6815.6|6814.6|6808.1|6807.1|6816.4|6815.4|6806.4|6805.4|353
1638356700000|2021-12-01 11:05:00|6807.9|6806.9|6811.4|6810.4|6813.9|6812.9|6807.9|6806.9|179
1638357000000|2021-12-01 11:10:00|6811.1|6810.1|6804.9|6803.9|6811.4|6810.4|6803.1|6802.1|328
1638357300000|2021-12-01 11:15:00|6804.6|6803.6|6797.4|6796.4|6804.6|6803.6|6794.9|6793.9|586
1638357600000|2021-12-01 11:20:00|6797.6|6796.6|6802.6|6801.6|6807.1|6806.1|6797.4|6796.4|281
1638357900000|2021-12-01 11:25:00|6802.9|6801.9|6804.9|6803.9|6807.9|6806.9|6801.4|6800.4|425
1638358200000|2021-12-01 11:30:00|6805.1|6804.1|6809.6|6808.6|6810.1|6809.1|6804.6|6803.6|203
1638358500000|2021-12-01 11:35:00|6809.4|6808.4|6805.6|6804.6|6812.9|6811.9|6805.4|6804.4|138
1638358800000|2021-12-01 11:40:00|6805.9|6804.9|6810.9|6809.9|6811.4|6810.4|6804.4|6803.4|183
1638359100000|2021-12-01 11:45:00|6810.6|6809.6|6815.6|6814.6|6816.4|6815.4|6809.1|6808.1|198
1638359400000|2021-12-01 11:50:00|6815.4|6814.4|6824.4|6823.4|6825.1|6824.1|6814.9|6813.9|264
1638359700000|2021-12-01 11:55:00|6824.1|6823.1|6827.1|6826.1|6827.6|6826.6|6822.9|6821.9|279
1638360000000|2021-12-01 12:00:00|6827.4|6826.4|6825.9|6824.9|6829.1|6828.1|6824.4|6823.4|409
1638360300000|2021-12-01 12:05:00|6825.6|6824.6|6821.6|6820.6|6828.1|6827.1|6820.9|6819.9|288
1638360600000|2021-12-01 12:10:00|6821.4|6820.4|6828.4|6827.4|6828.6|6827.6|6819.6|6818.6|424
1638360900000|2021-12-01 12:15:00|6828.1|6827.1|6832.4|6831.4|6836.4|6835.4|6823.4|6822.4|584
1638361200000|2021-12-01 12:20:00|6832.1|6831.1|6841.6|6840.6|6841.9|6840.9|6831.6|6830.6|568
1638361500000|2021-12-01 12:25:00|6841.4|6840.4|6840.4|6839.4|6842.4|6841.4|6836.6|6835.6|322
1638361800000|2021-12-01 12:30:00|6840.6|6839.6|6836.1|6835.1|6845.1|6844.1|6834.6|6833.6|396
1638362100000|2021-12-01 12:35:00|6836.4|6835.4|6835.4|6834.4|6837.6|6836.6|6830.1|6829.1|360
1638362400000|2021-12-01 12:40:00|6835.2|6834.2|6837.9|6836.9|6839.2|6838.2|6833.4|6832.4|241
1638362700000|2021-12-01 12:45:00|6837.7|6836.7|6836.4|6835.4|6839.2|6838.2|6832.4|6831.4|204
1638363000000|2021-12-01 12:50:00|6836.7|6835.7|6841.2|6840.2|6841.4|6840.4|6836.4|6835.4|153
1638363300000|2021-12-01 12:55:00|6841.4|6840.4|6841.2|6840.2|6842.2|6841.2|6840.2|6839.2|242
1638363600000|2021-12-01 13:00:00|6840.9|6839.9|6836.4|6835.4|6842.2|6841.2|6834.9|6833.9|437
1638363900000|2021-12-01 13:05:00|6836.2|6835.2|6836.2|6835.2|6838.4|6837.4|6834.4|6833.4|343
1638364200000|2021-12-01 13:10:00|6836.4|6835.4|6835.7|6834.7|6838.7|6837.7|6832.2|6831.2|208
1638364500000|2021-12-01 13:15:00|6835.4|6834.4|6838.7|6837.7|6839.7|6838.7|6833.9|6832.9|257
1638364800000|2021-12-01 13:20:00|6838.4|6837.4|6834.9|6833.9|6838.4|6837.4|6831.4|6830.4|274
1638365100000|2021-12-01 13:25:00|6835.2|6834.2|6832.9|6831.9|6837.2|6836.2|6831.4|6830.4|297
1638365400000|2021-12-01 13:30:00|6833.2|6832.2|6842.4|6841.4|6843.4|6842.4|6831.9|6830.9|439
1638365700000|2021-12-01 13:35:00|6842.7|6841.7|6845.4|6844.4|6846.2|6845.2|6841.2|6840.2|555
1638366000000|2021-12-01 13:40:00|6845.7|6844.7|6845.7|6844.7|6846.4|6845.4|6840.9|6839.9|247
1638366300000|2021-12-01 13:45:00|6845.2|6844.2|6849.7|6848.7|6850.2|6849.2|6844.7|6843.7|348
1638366600000|2021-12-01 13:50:00|6849.2|6848.2|6848.9|6847.9|6851.2|6850.2|6846.2|6845.2|375
1638366900000|2021-12-01 13:55:00|6848.7|6847.7|6847.4|6846.4|6850.4|6849.4|6845.7|6844.7|357
1638367200000|2021-12-01 14:00:00|6847.2|6846.2|6847.7|6846.7|6848.4|6847.4|6846.2|6845.2|165
1638367500000|2021-12-01 14:05:00|6847.2|6846.2|6845.7|6844.7|6848.2|6847.2|6845.7|6844.7|173
1638367800000|2021-12-01 14:10:00|6845.4|6844.4|6845.2|6844.2|6846.7|6845.7|6843.4|6842.4|340
1638368100000|2021-12-01 14:15:00|6844.9|6843.9|6841.9|6840.9|6846.7|6845.7|6841.9|6840.9|340
1638368400000|2021-12-01 14:20:00|6842.2|6841.2|6839.2|6838.2|6842.4|6841.4|6838.7|6837.7|247
1638368700000|2021-12-01 14:25:00|6839.4|6838.4|6836.2|6835.2|6840.2|6839.2|6835.7|6834.7|4042
1638369000000|2021-12-01 14:30:00|6835.9|6834.9|6830.2|6829.2|6836.7|6835.7|6828.4|6827.4|948
1638369300000|2021-12-01 14:35:00|6829.9|6828.9|6825.7|6824.7|6831.7|6830.7|6825.7|6824.7|837
1638369600000|2021-12-01 14:40:00|6825.2|6824.2|6827.4|6826.4|6828.2|6827.2|6822.7|6821.7|512
1638369900000|2021-12-01 14:45:00|6827.2|6826.2|6827.4|6826.4|6832.7|6831.7|6825.7|6824.7|441
1638370200000|2021-12-01 14:50:00|6826.4|6825.4|6827.4|6826.4|6830.4|6829.4|6822.2|6821.2|458
1638370500000|2021-12-01 14:55:00|6827.2|6826.2|6831.2|6830.2|6832.4|6831.4|6826.9|6825.9|646
1638370800000|2021-12-01 15:00:00|6830.7|6829.7|6824.9|6823.9|6836.2|6835.2|6824.4|6823.4|825
1638371100000|2021-12-01 15:05:00|6825.2|6824.2|6837.7|6836.7|6838.4|6837.4|6822.7|6821.7|546
1638371400000|2021-12-01 15:10:00|6838.3|6837.3|6841|6840|6842.3|6841.3|6835.8|6834.8|505
1638371700000|2021-12-01 15:15:00|6841.3|6840.3|6847|6846|6847|6846|6841.3|6840.3|629
1638372000000|2021-12-01 15:20:00|6846.8|6845.8|6849.8|6848.8|6850.8|6849.8|6841.5|6840.5|484
1638372300000|2021-12-01 15:25:00|6849.3|6848.3|6841.5|6840.5|6852.8|6851.8|6841|6840|497
1638372600000|2021-12-01 15:30:00|6842.3|6841.3|6845|6844|6850.3|6849.3|6842|6841|463
1638372900000|2021-12-01 15:35:00|6845.3|6844.3|6840|6839|6847.5|6846.5|6840|6839|434
1638373200000|2021-12-01 15:40:00|6840.5|6839.5|6850|6849|6850.3|6849.3|6833.8|6832.8|465
1638373500000|2021-12-01 15:45:00|6849.8|6848.8|6858.3|6857.3|6859.3|6858.3|6849.3|6848.3|575
1638373800000|2021-12-01 15:50:00|6858|6857|6862.3|6861.3|6862.5|6861.5|6854.3|6853.3|803
1638374100000|2021-12-01 15:55:00|6862|6861|6864.5|6863.5|6869|6868|6860.3|6859.3|668
1638374400000|2021-12-01 16:00:00|6864.8|6863.8|6866.8|6865.8|6867.3|6866.3|6860.3|6859.3|763
1638374700000|2021-12-01 16:05:00|6867|6866|6877|6876|6878|6877|6865.8|6864.8|885
1638375000000|2021-12-01 16:10:00|6877.3|6876.3|6891.8|6890.8|6891.8|6890.8|6877.3|6876.3|863
1638375300000|2021-12-01 16:15:00|6892|6891|6903.5|6902.5|6904|6903|6890.3|6889.3|1466
1638375600000|2021-12-01 16:20:00|6903.8|6902.8|6900.3|6899.3|6903.8|6902.8|6897.8|6896.8|1452
1638375900000|2021-12-01 16:25:00|6900|6899|6888.8|6887.8|6903.3|6902.3|6887.3|6886.3|1855
1638376200000|2021-12-01 16:30:00|6890.3|6888.3|6885.8|6883.8|6898.3|6896.3|6877.8|6875.8|6220
1638376500000|2021-12-01 16:35:00|6884.8|6882.8|6875.8|6873.8|6885.5|6883.5|6874.3|6872.3|2548
1638376800000|2021-12-01 16:40:00|6876|6874|6871|6869|6876.5|6874.5|6869.8|6867.8|484
1638377100000|2021-12-01 16:45:00|6871.3|6869.3|6869.8|6867.8|6872.8|6870.8|6865.3|6863.3|516
1638377400000|2021-12-01 16:50:00|6870|6868|6859.3|6857.3|6870|6868|6859.3|6857.3|247
1638377700000|2021-12-01 16:55:00|6859|6857|6855.3|6853.3|6860.3|6858.3|6848|6846|447
1638378000000|2021-12-01 17:00:00|6855.5|6853.5|6861|6859|6861.8|6859.8|6851.5|6849.5|327
1638378300000|2021-12-01 17:05:00|6861.3|6859.3|6859|6857|6864.3|6862.3|6856.5|6854.5|230
1638378600000|2021-12-01 17:10:00|6859.3|6857.3|6863.8|6861.8|6864.5|6862.5|6858.3|6856.3|230
1638378900000|2021-12-01 17:15:00|6863.5|6861.5|6867.3|6865.3|6870.5|6868.5|6862.8|6860.8|129
1638379200000|2021-12-01 17:20:00|6867|6865|6861.5|6859.5|6870|6868|6861|6859|144
1638379500000|2021-12-01 17:25:00|6861.8|6859.8|6853.3|6851.3|6863.5|6861.5|6852|6850|195
1638379800000|2021-12-01 17:30:00|6854|6852|6855.5|6853.5|6857.3|6855.3|6851.5|6849.5|246
1638380100000|2021-12-01 17:35:00|6855.8|6853.8|6858.5|6856.5|6859.3|6857.3|6851.3|6849.3|132
1638380400000|2021-12-01 17:40:00|6858.8|6856.8|6852.8|6850.8|6859.5|6857.5|6852|6850|83
1638380700000|2021-12-01 17:45:00|6853|6851|6849|6847|6854.5|6852.5|6848.8|6846.8|112
1638381000000|2021-12-01 17:50:00|6848.8|6846.8|6838.8|6836.8|6849.5|6847.5|6838.8|6836.8|355
1638381300000|2021-12-01 17:55:00|6839|6837|6825.8|6823.8|6839|6837|6824.8|6822.8|568
1638381600000|2021-12-01 18:00:00|6825.5|6823.5|6822|6820|6832.8|6830.8|6821.8|6819.8|382
1638381900000|2021-12-01 18:05:00|6822.3|6820.3|6808|6806|6824.8|6822.8|6803.8|6801.8|470
1638382200000|2021-12-01 18:10:00|6807.8|6805.8|6811.3|6809.3|6811.3|6809.3|6803.3|6801.3|456
1638382500000|2021-12-01 18:15:00|6811.5|6809.5|6802.8|6800.8|6815|6813|6802.5|6800.5|314
1638382800000|2021-12-01 18:20:00|6803.5|6801.5|6811|6809|6812.3|6810.3|6802.3|6800.3|250
1638383100000|2021-12-01 18:25:00|6810.8|6808.8|6816.5|6814.5|6818.5|6816.5|6809.5|6807.5|247
1638383400000|2021-12-01 18:30:00|6816.3|6814.3|6813.8|6811.8|6817.8|6815.8|6810|6808|314
1638383700000|2021-12-01 18:35:00|6813.5|6811.5|6816.5|6814.5|6819|6817|6813|6811|116
1638384000000|2021-12-01 18:40:00|6817.5|6815.5|6804|6802|6817.5|6815.5|6797.5|6795.5|508
1638384300000|2021-12-01 18:45:00|6804.3|6802.3|6785|6783|6804.3|6802.3|6783.8|6781.8|444
1638384600000|2021-12-01 18:50:00|6785.3|6783.3|6797.5|6795.5|6801|6799|6785.3|6783.3|245
1638384900000|2021-12-01 18:55:00|6797.3|6795.3|6805.5|6803.5|6806.8|6804.8|6796.5|6794.5|212
1638385200000|2021-12-01 19:00:00|6804.8|6802.8|6799.5|6797.5|6807.5|6805.5|6798.5|6796.5|401
1638385500000|2021-12-01 19:05:00|6799.8|6797.8|6794.8|6792.8|6803.5|6801.5|6794|6792|182
1638385800000|2021-12-01 19:10:00|6795|6793|6793.5|6791.5|6796|6794|6785.5|6783.5|168
1638386100000|2021-12-01 19:15:00|6793.8|6791.8|6785.5|6783.5|6796.5|6794.5|6784|6782|189
1638386400000|2021-12-01 19:20:00|6785.8|6783.8|6796.5|6794.5|6797.3|6795.3|6785|6783|125
1638386700000|2021-12-01 19:25:00|6796.3|6794.3|6802.5|6800.5|6804|6802|6795.8|6793.8|124
1638387000000|2021-12-01 19:30:00|6802.3|6800.3|6803|6801|6809|6807|6800.8|6798.8|146
1638387300000|2021-12-01 19:35:00|6803.3|6801.3|6802.5|6800.5|6804|6802|6795.3|6793.3|111
1638387600000|2021-12-01 19:40:00|6802.8|6800.8|6796|6794|6803|6801|6793.3|6791.3|53
1638387900000|2021-12-01 19:45:00|6795.8|6793.8|6798.5|6796.5|6802|6800|6792.5|6790.5|82
1638388200000|2021-12-01 19:50:00|6798.3|6796.3|6790|6788|6803.8|6801.8|6789.5|6787.5|79
1638388500000|2021-12-01 19:55:00|6790.3|6788.3|6790.5|6788.5|6794.3|6792.3|6789.3|6787.3|89
1638388800000|2021-12-01 20:00:00|6791.5|6789.5|6782.5|6780.5|6793.8|6791.8|6781.8|6779.8|218
1638389100000|2021-12-01 20:05:00|6782.8|6780.8|6776.3|6774.3|6788|6786|6775.5|6773.5|368
1638389400000|2021-12-01 20:10:00|6776.5|6774.5|6782.5|6780.5|6783.5|6781.5|6775.3|6773.3|128
1638389700000|2021-12-01 20:15:00|6782.3|6780.3|6769|6767|6782.5|6780.5|6767.5|6765.5|191
1638390000000|2021-12-01 20:20:00|6769.3|6767.3|6759|6757|6769.8|6767.8|6758.5|6756.5|287
1638390300000|2021-12-01 20:25:00|6759.3|6757.3|6761.8|6759.8|6769.3|6767.3|6753|6751|333
1638390600000|2021-12-01 20:30:00|6761.5|6759.5|6762.5|6760.5|6765|6763|6755.3|6753.3|276
1638390900000|2021-12-01 20:35:00|6761.8|6759.8|6765.5|6763.5|6767.5|6765.5|6755|6753|259
1638391200000|2021-12-01 20:40:00|6765.8|6763.8|6776.3|6774.3|6776.5|6774.5|6763.5|6761.5|323
1638391500000|2021-12-01 20:45:00|6775.5|6773.5|6758.8|6756.8|6777.8|6775.8|6758.5|6756.5|179
1638391800000|2021-12-01 20:50:00|6759|6757|6749|6747|6760.3|6758.3|6749|6747|434
1638392100000|2021-12-01 20:55:00|6749.3|6747.3|6727.5|6725.5|6749.5|6747.5|6727.5|6725.5|719
1638392400000|2021-12-01 21:00:00|6729.5|6724|6731.9|6727.9|6741.3|6737.3|6710.7|6706.7|0
1638392700000|2021-12-01 21:05:00|6734.1|6730.1|6739.9|6735.9|6744.4|6740.4|6730.2|6726.2|0
1638393000000|2021-12-01 21:10:00|6740|6736|6745.7|6741.7|6751.8|6747.8|6740|6736|0
1638393300000|2021-12-01 21:15:00|6746.1|6742.1|6738|6734|6747.5|6743.5|6734.1|6730.1|0
1638393600000|2021-12-01 21:20:00|6738.2|6734.2|6743.2|6739.2|6744.1|6740.1|6737.2|6733.2|0
1638393900000|2021-12-01 21:25:00|6742.9|6738.9|6738.4|6734.4|6743.7|6739.7|6736|6732|0
1638394200000|2021-12-01 21:30:00|6738.3|6734.3|6734.8|6730.8|6738.7|6734.7|6732.6|6728.6|0
1638394500000|2021-12-01 21:35:00|6733.4|6729.4|6735.5|6731.5|6738.8|6734.8|6732.6|6728.6|0
1638394800000|2021-12-01 21:40:00|6735.6|6731.6|6726.6|6722.6|6736.2|6732.2|6725.7|6721.7|0
1638395100000|2021-12-01 21:45:00|6726.9|6722.9|6736.5|6732.5|6737.2|6733.2|6725.7|6721.7|0
1638395400000|2021-12-01 21:50:00|6736.6|6732.6|6738.4|6734.4|6739.2|6735.2|6734.4|6730.4|0
1638395700000|2021-12-01 21:55:00|6738.5|6734.5|6736.8|6732.8|6742.9|6738.9|6735.8|6731.8|0
1638396000000|2021-12-01 22:00:00|6736.6|6732.6|6737.9|6733.9|6738.2|6734.2|6736.6|6732.6|0
1638396300000|2021-12-01 22:05:00|6737.8|6733.8|6738.6|6734.6|6738.9|6734.9|6737.8|6733.8|0
1638396600000|2021-12-01 22:10:00|6738.5|6734.5|6737.3|6733.3|6738.9|6734.9|6737.3|6733.3|0
1638396900000|2021-12-01 22:15:00|6737|6733|6737.3|6733.3|6737.3|6733.3|6736.4|6732.4|0
1638397200000|2021-12-01 22:20:00|6737.2|6733.2|6739.9|6735.9|6739.9|6735.9|6736.9|6732.9|0
1638397500000|2021-12-01 22:25:00|6740.1|6736.1|6740.4|6736.4|6740.4|6736.4|6740.1|6736.1|0
1638397800000|2021-12-01 22:30:00|6740.5|6736.5|6741.8|6737.8|6741.8|6737.8|6740.4|6736.4|0
1638398100000|2021-12-01 22:35:00|6741.6|6737.6|6741.3|6737.3|6741.8|6737.8|6741.3|6737.3|0
1638398400000|2021-12-01 22:40:00|6741.4|6737.4|6742.3|6738.3|6742.6|6738.6|6741.4|6737.4|0
1638398700000|2021-12-01 22:45:00|6742|6738|6742.4|6738.4|6742.4|6738.4|6742|6738|0
1638399000000|2021-12-01 22:50:00|6742.6|6738.6|6743.3|6739.3|6743.6|6739.6|6742.6|6738.6|0
1638399300000|2021-12-01 22:55:00|6743.6|6739.6|6743.3|6739.3|6743.6|6739.6|6743|6739|0
1638399600000|2021-12-01 23:00:00|6745.5|6741.5|6752|6748|6757.3|6753.3|6745.5|6741.5|0
1638399900000|2021-12-01 23:05:00|6752.1|6748.1|6758|6754|6758.4|6754.4|6750.3|6746.3|0
1638400200000|2021-12-01 23:10:00|6758.1|6754.1|6757|6753|6762.4|6758.4|6756.4|6752.4|0
1638400500000|2021-12-01 23:15:00|6756.9|6752.9|6748.9|6744.9|6757.6|6753.6|6748.2|6744.2|0
1638400800000|2021-12-01 23:20:00|6749.1|6745.1|6739.7|6735.7|6753|6749|6738.8|6734.8|0
1638401100000|2021-12-01 23:25:00|6739.8|6735.8|6747.5|6743.5|6748.3|6744.3|6739.8|6735.8|0
1638401400000|2021-12-01 23:30:00|6748|6744|6760.6|6756.6|6760.6|6756.6|6747.6|6743.6|0
1638401700000|2021-12-01 23:35:00|6760.9|6756.9|6760.6|6756.6|6763.1|6759.1|6758|6754|0
1638402000000|2021-12-01 23:40:00|6760.7|6756.7|6761.4|6757.4|6763.1|6759.1|6758|6754|0
1638402300000|2021-12-01 23:45:00|6761.9|6757.9|6766.5|6762.5|6768.5|6764.5|6761.9|6757.9|0
1638402600000|2021-12-01 23:50:00|6766.6|6762.6|6771|6767|6772.4|6768.4|6766.6|6762.6|0
1638402900000|2021-12-01 23:55:00|6771.2|6767.2|6771.8|6767.8|6774|6770|6770.5|6766.5|0
1638403200000|2021-12-02 00:00:00|6771.9|6767.9|6773.2|6769.2|6775.5|6771.5|6769.8|6765.8|0
1638403500000|2021-12-02 00:05:00|6772.7|6768.7|6773|6769|6776.3|6772.3|6771.9|6767.9|0
1638403800000|2021-12-02 00:10:00|6772.9|6768.9|6768.1|6764.1|6773|6769|6765.1|6761.1|0
1638404100000|2021-12-02 00:15:00|6767.9|6763.9|6767.7|6764.7|6770.1|6766.1|6756.8|6753.8|0
1638404400000|2021-12-02 00:20:00|6767.8|6764.8|6775.3|6772.3|6775.3|6772.3|6767.6|6764.6|0
1638404700000|2021-12-02 00:25:00|6775.6|6772.6|6776.6|6773.6|6779.8|6776.8|6772.4|6769.4|0
1638405000000|2021-12-02 00:30:00|6776.4|6773.4|6779.7|6776.7|6782|6779|6776.2|6773.2|0
1638405300000|2021-12-02 00:35:00|6779.6|6776.6|6779.4|6776.4|6784.1|6781.1|6778|6775|0
1638405600000|2021-12-02 00:40:00|6779.5|6776.5|6774.3|6771.3|6782.4|6779.4|6774.3|6771.3|0
1638405900000|2021-12-02 00:45:00|6774.2|6771.2|6767.1|6764.1|6774.2|6771.2|6758.5|6755.5|0
1638406200000|2021-12-02 00:50:00|6766.7|6763.7|6766.5|6763.5|6767.5|6764.5|6757.9|6754.9|0
1638406500000|2021-12-02 00:55:00|6766.6|6763.6|6768.9|6765.9|6775.9|6772.9|6766.2|6763.2|0
1638406800000|2021-12-02 01:00:00|6769|6766|6770.4|6767.4|6776.7|6773.7|6763.2|6760.2|0
1638407100000|2021-12-02 01:05:00|6770.3|6767.3|6774.5|6771.5|6777|6774|6767.2|6764.2|0
1638407400000|2021-12-02 01:10:00|6774.6|6771.6|6773.7|6770.7|6776.2|6773.2|6768.3|6765.3|0
1638407700000|2021-12-02 01:15:00|6773.8|6770.8|6762.1|6759.1|6777.6|6774.6|6762.1|6759.1|0
1638408000000|2021-12-02 01:20:00|6762.2|6759.2|6763.5|6760.5|6771.7|6768.7|6760.9|6757.9|0
1638408300000|2021-12-02 01:25:00|6763.6|6760.6|6770.6|6767.6|6777.9|6774.9|6763.6|6760.6|0
1638408600000|2021-12-02 01:30:00|6770.4|6767.4|6774.3|6771.3|6777.5|6774.5|6768.5|6765.5|0
1638408900000|2021-12-02 01:35:00|6774.5|6771.5|6778.5|6775.5|6780|6777|6770.8|6767.8|0
1638409200000|2021-12-02 01:40:00|6778.2|6775.2|6776.1|6773.1|6783.8|6780.8|6774.9|6771.9|0
1638409500000|2021-12-02 01:45:00|6776.2|6773.2|6779.3|6776.3|6781.2|6778.2|6772.9|6769.9|0
1638409800000|2021-12-02 01:50:00|6779.1|6776.1|6780.6|6777.6|6787.5|6784.5|6776.5|6773.5|0
1638410100000|2021-12-02 01:55:00|6780.3|6777.3|6790.4|6787.4|6794.7|6791.7|6779.8|6776.8|0
1638410400000|2021-12-02 02:00:00|6790.3|6787.3|6786.5|6783.5|6790.9|6787.9|6780.3|6777.3|0
1638410700000|2021-12-02 02:05:00|6786.4|6783.4|6791.4|6788.4|6792.2|6789.2|6784.5|6781.5|0
1638411000000|2021-12-02 02:10:00|6791.1|6788.1|6790.7|6787.7|6795.1|6792.1|6789.5|6786.5|0
1638411300000|2021-12-02 02:15:00|6790.6|6787.6|6788.4|6785.4|6795.1|6792.1|6787.1|6784.1|0
1638411600000|2021-12-02 02:20:00|6788.1|6785.1|6789.3|6786.3|6790.2|6787.2|6785.8|6782.8|0
1638411900000|2021-12-02 02:25:00|6788.5|6785.5|6789.2|6786.2|6791.1|6788.1|6786.2|6783.2|0
1638412200000|2021-12-02 02:30:00|6789.4|6786.4|6791.9|6788.9|6794.5|6791.5|6789.2|6786.2|0
1638412500000|2021-12-02 02:35:00|6791.7|6788.7|6793.6|6790.6|6796|6793|6790.3|6787.3|0
1638412800000|2021-12-02 02:40:00|6793.8|6790.8|6802.2|6799.2|6803.9|6800.9|6793.6|6790.6|0
1638413100000|2021-12-02 02:45:00|6802.3|6799.3|6796.9|6793.9|6802.7|6799.7|6793.6|6790.6|0
1638413400000|2021-12-02 02:50:00|6796.7|6793.7|6801.5|6798.5|6803|6800|6794.4|6791.4|0
1638413700000|2021-12-02 02:55:00|6801.6|6798.6|6808.1|6805.1|6809.5|6806.5|6801.1|6798.1|0
1638414000000|2021-12-02 03:00:00|6808.3|6805.3|6805.6|6802.6|6809.1|6806.1|6803.9|6800.9|0
1638414300000|2021-12-02 03:05:00|6805.5|6802.5|6804.2|6801.2|6806.1|6803.1|6799.5|6796.5|0
1638414600000|2021-12-02 03:10:00|6804|6801|6797.9|6794.9|6806.5|6803.5|6797|6794|0
1638414900000|2021-12-02 03:15:00|6798|6795|6794.1|6791.1|6799.6|6796.6|6793|6790|0
1638415200000|2021-12-02 03:20:00|6794.3|6791.3|6793.8|6790.8|6798.6|6795.6|6793.8|6790.8|0
1638415500000|2021-12-02 03:25:00|6793.7|6790.7|6797.3|6794.3|6799.2|6796.2|6790.9|6787.9|0
1638415800000|2021-12-02 03:30:00|6797.4|6794.4|6799.9|6796.9|6802.3|6799.3|6795.4|6792.4|0
1638416100000|2021-12-02 03:35:00|6800|6797|6796.9|6793.9|6801|6798|6792.5|6789.5|0
1638416400000|2021-12-02 03:40:00|6796.7|6793.7|6795.3|6792.3|6798.3|6795.3|6793.6|6790.6|0
1638416700000|2021-12-02 03:45:00|6795.6|6792.6|6799.5|6796.5|6801.7|6798.7|6791.5|6788.5|0
1638417000000|2021-12-02 03:50:00|6799.4|6796.4|6800.3|6797.3|6803.3|6800.3|6798.7|6795.7|0
1638417300000|2021-12-02 03:55:00|6800.1|6797.1|6801.4|6798.4|6803.6|6800.6|6798.2|6795.2|0
1638417600000|2021-12-02 04:00:00|6801.5|6798.5|6807.7|6804.7|6809.7|6806.7|6801.5|6798.5|0
1638417900000|2021-12-02 04:05:00|6807.8|6804.8|6802.4|6799.4|6808.5|6805.5|6801.6|6798.6|0
1638418200000|2021-12-02 04:10:00|6801.9|6798.9|6806|6803|6807.7|6804.7|6801.6|6798.6|0
1638418500000|2021-12-02 04:15:00|6806.1|6803.1|6802.4|6799.4|6808|6805|6800.5|6797.5|0
1638418800000|2021-12-02 04:20:00|6802.5|6799.5|6803|6800|6804.2|6801.2|6800|6797|0
1638419100000|2021-12-02 04:25:00|6802.8|6799.8|6800.9|6797.9|6803.4|6800.4|6799.2|6796.2|0
1638419400000|2021-12-02 04:30:00|6801.2|6798.2|6806.7|6803.7|6807.1|6804.1|6799|6796|0
1638419700000|2021-12-02 04:35:00|6806.8|6803.8|6805.4|6802.4|6807.7|6804.7|6801.5|6798.5|0
1638420000000|2021-12-02 04:40:00|6804.2|6801.2|6804.3|6801.3|6807.5|6804.5|6801.3|6798.3|0
1638420300000|2021-12-02 04:45:00|6804.2|6801.2|6805.9|6802.9|6806.6|6803.6|6801.9|6798.9|0
1638420600000|2021-12-02 04:50:00|6805.6|6802.6|6800.2|6797.2|6806.6|6803.6|6799.4|6796.4|0
1638420900000|2021-12-02 04:55:00|6800|6797|6800.2|6797.2|6800.6|6797.6|6797.4|6794.4|0
1638421200000|2021-12-02 05:00:00|6800|6797|6796.8|6793.8|6800|6797|6794.9|6791.9|0
1638421500000|2021-12-02 05:05:00|6797|6794|6793.1|6790.1|6799|6796|6791.8|6788.8|0
1638421800000|2021-12-02 05:10:00|6793.5|6790.5|6793.4|6790.4|6794.4|6791.4|6790.7|6787.7|0
1638422100000|2021-12-02 05:15:00|6793.3|6790.3|6793.3|6790.3|6794.2|6791.2|6790|6787|0
1638422400000|2021-12-02 05:20:00|6793.2|6790.2|6794.9|6791.9|6794.9|6791.9|6791.2|6788.2|0
1638422700000|2021-12-02 05:25:00|6795.1|6792.1|6799.1|6796.1|6800.5|6797.5|6794.9|6791.9|0
1638423000000|2021-12-02 05:30:00|6798.2|6795.2|6800|6797|6802|6799|6794.2|6791.2|0
1638423300000|2021-12-02 05:35:00|6800.1|6797.1|6802.3|6799.3|6803.5|6800.5|6798.7|6795.7|0
1638423600000|2021-12-02 05:40:00|6802.2|6799.2|6804.1|6801.1|6805|6802|6802.2|6799.2|0
1638423900000|2021-12-02 05:45:00|6804.2|6801.2|6806.5|6803.5|6807.1|6804.1|6804.1|6801.1|0
1638424200000|2021-12-02 05:50:00|6806.4|6803.4|6809|6806|6809.5|6806.5|6804.5|6801.5|0
1638424500000|2021-12-02 05:55:00|6808.7|6805.7|6807.8|6804.8|6809.2|6806.2|6805.5|6802.5|0
1638424800000|2021-12-02 06:00:00|6806.8|6803.8|6796.9|6793.9|6807.1|6804.1|6796.5|6793.5|0
1638425100000|2021-12-02 06:05:00|6797.1|6794.1|6797.3|6794.3|6800.5|6797.5|6794.8|6791.8|0
1638425400000|2021-12-02 06:10:00|6797|6794|6805.5|6802.5|6805.5|6802.5|6796.9|6793.9|0
1638425700000|2021-12-02 06:15:00|6805.6|6802.6|6798.5|6795.5|6805.6|6802.6|6798.4|6795.4|0
1638426000000|2021-12-02 06:20:00|6798.7|6795.7|6794.2|6791.2|6799.6|6796.6|6793.7|6790.7|0
1638426300000|2021-12-02 06:25:00|6794.3|6791.3|6795.1|6792.1|6796.4|6793.4|6793.5|6790.5|0
1638426600000|2021-12-02 06:30:00|6795.2|6792.2|6806.1|6803.1|6806.1|6803.1|6795.1|6792.1|0
1638426900000|2021-12-02 06:35:00|6806|6803|6812.8|6809.8|6814|6811|6805.5|6802.5|0
1638427200000|2021-12-02 06:40:00|6812.9|6809.9|6814.9|6811.9|6817.5|6814.5|6811.3|6808.3|0
1638427500000|2021-12-02 06:45:00|6815.1|6812.1|6813.2|6810.2|6818.4|6815.4|6810.4|6807.4|0
1638427800000|2021-12-02 06:50:00|6813.1|6810.1|6817.1|6814.1|6819.3|6816.3|6811.1|6808.1|0
1638428100000|2021-12-02 06:55:00|6817.4|6814.4|6821.1|6818.1|6828.1|6825.1|6815.7|6812.7|0
1638428400000|2021-12-02 07:00:00|6820.1|6817.1|6825|6823|6838.5|6836.5|6812.3|6810.3|1417
1638428700000|2021-12-02 07:05:00|6824.5|6822.5|6819.3|6817.3|6839.8|6837.8|6819.3|6817.3|535
1638429000000|2021-12-02 07:10:00|6819.8|6817.8|6817.8|6815.8|6825.3|6823.3|6813.5|6811.5|256
1638429300000|2021-12-02 07:15:00|6817.5|6815.5|6813.3|6811.3|6817.5|6815.5|6805.3|6803.3|297
1638429600000|2021-12-02 07:20:00|6813.5|6811.5|6804|6802|6814.3|6812.3|6801.5|6799.5|151
1638429900000|2021-12-02 07:25:00|6803.5|6801.5|6795|6793|6810|6808|6790.3|6788.3|229
1638430200000|2021-12-02 07:30:00|6795.5|6793.5|6796|6794|6803|6801|6793|6791|291
1638430500000|2021-12-02 07:35:00|6797|6795|6804|6802|6806|6804|6795.5|6793.5|95
1638430800000|2021-12-02 07:40:00|6803.5|6801.5|6804.3|6802.3|6807.5|6805.5|6798.5|6796.5|170
1638431100000|2021-12-02 07:45:00|6804.5|6802.5|6810|6808|6810.5|6808.5|6801|6799|132
1638431400000|2021-12-02 07:50:00|6809.8|6807.8|6807|6805|6813.8|6811.8|6801.8|6799.8|124
1638431700000|2021-12-02 07:55:00|6806.8|6804.8|6808.8|6806.8|6809|6807|6796|6794|517
1638432000000|2021-12-02 08:00:00|6804.5|6803.5|6801.8|6800.8|6821.5|6820.5|6787.8|6786.8|3249
1638432300000|2021-12-02 08:05:00|6802|6801|6800.3|6799.3|6812.3|6811.3|6798.8|6797.8|1426
1638432600000|2021-12-02 08:10:00|6800|6799|6800.5|6799.5|6803.5|6802.5|6792.5|6791.5|1156
1638432900000|2021-12-02 08:15:00|6800.3|6799.3|6811.5|6810.5|6814.8|6813.8|6794|6793|1188
1638433200000|2021-12-02 08:20:00|6811.3|6810.3|6815|6814|6818.3|6817.3|6805.5|6804.5|717
1638433500000|2021-12-02 08:25:00|6815.3|6814.3|6814|6813|6817|6816|6808|6807|756
1638433800000|2021-12-02 08:30:00|6814.3|6813.3|6792|6791|6814.3|6813.3|6789|6788|735
1638434100000|2021-12-02 08:35:00|6792.3|6791.3|6795|6794|6803.8|6802.8|6789.5|6788.5|579
1638434400000|2021-12-02 08:40:00|6794.8|6793.8|6809.3|6808.3|6811.3|6810.3|6791.8|6790.8|697
1638434700000|2021-12-02 08:45:00|6808.8|6807.8|6814.6|6813.6|6815.1|6814.1|6806.8|6805.8|467
1638435000000|2021-12-02 08:50:00|6814.8|6813.8|6823.8|6822.8|6827.3|6826.3|6813.1|6812.1|739
1638435300000|2021-12-02 08:55:00|6824.1|6823.1|6822.8|6821.8|6825.8|6824.8|6815.6|6814.6|468
1638435600000|2021-12-02 09:00:00|6822.6|6821.6|6824.8|6823.8|6828.3|6827.3|6813.3|6812.3|462
1638435900000|2021-12-02 09:05:00|6824.6|6823.6|6830.8|6829.8|6833.3|6832.3|6823.1|6822.1|535
1638436200000|2021-12-02 09:10:00|6830.6|6829.6|6840.8|6839.8|6841.8|6840.8|6830.1|6829.1|538
1638436500000|2021-12-02 09:15:00|6840.6|6839.6|6848.8|6847.8|6851.6|6850.6|6840.3|6839.3|631
1638436800000|2021-12-02 09:20:00|6849.1|6848.1|6844.6|6843.6|6849.1|6848.1|6837.8|6836.8|910
1638437100000|2021-12-02 09:25:00|6844.3|6843.3|6833.3|6832.3|6844.3|6843.3|6833.1|6832.1|504
1638437400000|2021-12-02 09:30:00|6833.6|6832.6|6823.8|6822.8|6833.8|6832.8|6821.1|6820.1|455
1638437700000|2021-12-02 09:35:00|6824.1|6823.1|6830.8|6829.8|6834.8|6833.8|6823.3|6822.3|425
1638438000000|2021-12-02 09:40:00|6831.1|6830.1|6822.8|6821.8|6836.3|6835.3|6817.8|6816.8|329
1638438300000|2021-12-02 09:45:00|6822.6|6821.6|6821.8|6820.8|6827.8|6826.8|6818.6|6817.6|306
1638438600000|2021-12-02 09:50:00|6822.1|6821.1|6830.8|6829.8|6830.8|6829.8|6820.8|6819.8|314
1638438900000|2021-12-02 09:55:00|6831.1|6830.1|6838.1|6837.1|6838.8|6837.8|6830.8|6829.8|252
1638439200000|2021-12-02 10:00:00|6838.3|6837.3|6834.3|6833.3|6840.6|6839.6|6829.8|6828.8|247
1638439500000|2021-12-02 10:05:00|6834.1|6833.1|6826.6|6825.6|6835.3|6834.3|6826.6|6825.6|220
1638439800000|2021-12-02 10:10:00|6826.8|6825.8|6804.8|6803.8|6826.8|6825.8|6804.8|6803.8|602
1638440100000|2021-12-02 10:15:00|6804.6|6803.6|6811.8|6810.8|6811.8|6810.8|6796.8|6795.8|737
1638440400000|2021-12-02 10:20:00|6812.1|6811.1|6818.1|6817.1|6819.6|6818.6|6802.3|6801.3|520
1638440700000|2021-12-02 10:25:00|6817.8|6816.8|6817.3|6816.3|6824.1|6823.1|6812.3|6811.3|339
1638441000000|2021-12-02 10:30:00|6817.1|6816.1|6820.6|6819.6|6820.8|6819.8|6810.1|6809.1|242
1638441300000|2021-12-02 10:35:00|6820.3|6819.3|6837.1|6836.1|6837.8|6836.8|6816.1|6815.1|718
1638441600000|2021-12-02 10:40:00|6837.3|6836.3|6835.3|6834.3|6839.8|6838.8|6832.3|6831.3|405
1638441900000|2021-12-02 10:45:00|6834.8|6833.8|6835.8|6834.8|6841.3|6840.3|6833.6|6832.6|412
1638442200000|2021-12-02 10:50:00|6835.6|6834.6|6839.8|6838.8|6843.3|6842.3|6831.8|6830.8|606
1638442500000|2021-12-02 10:55:00|6840.1|6839.1|6835.6|6834.6|6841.3|6840.3|6833.6|6832.6|225
1638442800000|2021-12-02 11:00:00|6834.8|6833.8|6825.8|6824.8|6837.8|6836.8|6825.1|6824.1|379
1638443100000|2021-12-02 11:05:00|6826.1|6825.1|6829.3|6828.3|6830.8|6829.8|6825.1|6824.1|197
1638443400000|2021-12-02 11:10:00|6829.1|6828.1|6819.1|6818.1|6829.6|6828.6|6818.6|6817.6|3296
1638443700000|2021-12-02 11:15:00|6818.8|6817.8|6811.3|6810.3|6820.3|6819.3|6811.3|6810.3|316
1638444000000|2021-12-02 11:20:00|6811.6|6810.6|6812.8|6811.8|6816.3|6815.3|6810.1|6809.1|405
1638444300000|2021-12-02 11:25:00|6813.1|6812.1|6814.3|6813.3|6818.6|6817.6|6810.1|6809.1|250
1638444600000|2021-12-02 11:30:00|6814.8|6813.8|6809.8|6808.8|6820.6|6819.6|6809.1|6808.1|362
1638444900000|2021-12-02 11:35:00|6809.6|6808.6|6806.8|6805.8|6810.6|6809.6|6803.8|6802.8|278
1638445200000|2021-12-02 11:40:00|6807.1|6806.1|6804.8|6803.8|6808.6|6807.6|6802.8|6801.8|159
1638445500000|2021-12-02 11:45:00|6804.6|6803.6|6808.3|6807.3|6812.3|6811.3|6804.3|6803.3|165
1638445800000|2021-12-02 11:50:00|6808.1|6807.1|6812.3|6811.3|6812.6|6811.6|6805.6|6804.6|307
1638446100000|2021-12-02 11:55:00|6812.1|6811.1|6807.6|6806.6|6813.6|6812.6|6806.8|6805.8|122
1638446400000|2021-12-02 12:00:00|6807.3|6806.3|6810.6|6809.6|6816.6|6815.6|6805.3|6804.3|243
1638446700000|2021-12-02 12:05:00|6810.3|6809.3|6794.3|6793.3|6810.6|6809.6|6793.3|6792.3|649
1638447000000|2021-12-02 12:10:00|6794.6|6793.6|6794.8|6793.8|6802.8|6801.8|6790.6|6789.6|741
1638447300000|2021-12-02 12:15:00|6794.6|6793.6|6792.1|6791.1|6797.3|6796.3|6791.3|6790.3|171
1638447600000|2021-12-02 12:20:00|6792.3|6791.3|6801.3|6800.3|6803.8|6802.8|6792.3|6791.3|202
1638447900000|2021-12-02 12:25:00|6801.1|6800.1|6799.8|6798.8|6802.1|6801.1|6791.3|6790.3|244
1638448200000|2021-12-02 12:30:00|6799.6|6798.6|6784.8|6783.8|6799.6|6798.6|6783.8|6782.8|914
1638448500000|2021-12-02 12:35:00|6785.1|6784.1|6780.8|6779.8|6788.8|6787.8|6779.6|6778.6|275
1638448800000|2021-12-02 12:40:00|6780.9|6779.9|6771.7|6770.7|6780.9|6779.9|6765.4|6764.4|744
1638449100000|2021-12-02 12:45:00|6771.9|6770.9|6779.4|6778.4|6781.4|6780.4|6771.4|6770.4|317
1638449400000|2021-12-02 12:50:00|6779.7|6778.7|6787.9|6786.9|6788.9|6787.9|6776.2|6775.2|340
1638449700000|2021-12-02 12:55:00|6788.4|6787.4|6791.7|6790.7|6795.7|6794.7|6788.2|6787.2|332
1638450000000|2021-12-02 13:00:00|6791.4|6790.4|6801.9|6800.9|6802.4|6801.4|6790.4|6789.4|334
1638450300000|2021-12-02 13:05:00|6801.7|6800.7|6798.4|6797.4|6801.9|6800.9|6795.7|6794.7|245
1638450600000|2021-12-02 13:10:00|6798.7|6797.7|6795.4|6794.4|6800.4|6799.4|6793.9|6792.9|294
1638450900000|2021-12-02 13:15:00|6795.2|6794.2|6790.2|6789.2|6799.9|6798.9|6790.2|6789.2|231
1638451200000|2021-12-02 13:20:00|6789.9|6788.9|6785.9|6784.9|6793.7|6792.7|6785.9|6784.9|366
1638451500000|2021-12-02 13:25:00|6785.7|6784.7|6792.9|6791.9|6794.4|6793.4|6783.4|6782.4|288
1638451800000|2021-12-02 13:30:00|6792.7|6791.7|6798.4|6797.4|6799.2|6798.2|6791.2|6790.2|323
1638452100000|2021-12-02 13:35:00|6798.2|6797.2|6783.7|6782.7|6801.7|6800.7|6783.4|6782.4|797
1638452400000|2021-12-02 13:40:00|6783.4|6782.4|6777.4|6776.4|6787.2|6786.2|6774.4|6773.4|638
1638452700000|2021-12-02 13:45:00|6777.7|6776.7|6777.9|6776.9|6779.9|6778.9|6773.2|6772.2|306
1638453000000|2021-12-02 13:50:00|6777.7|6776.7|6781.7|6780.7|6783.7|6782.7|6772.2|6771.2|368
1638453300000|2021-12-02 13:55:00|6782.4|6781.4|6777.4|6776.4|6784.4|6783.4|6777.4|6776.4|342
1638453600000|2021-12-02 14:00:00|6776.9|6775.9|6772.4|6771.4|6783.4|6782.4|6772.2|6771.2|707
1638453900000|2021-12-02 14:05:00|6772.2|6771.2|6772.7|6771.7|6775.7|6774.7|6767.4|6766.4|431
1638454200000|2021-12-02 14:10:00|6772.4|6771.4|6771.9|6770.9|6776.9|6775.9|6769.4|6768.4|548
1638454500000|2021-12-02 14:15:00|6771.7|6770.7|6767.4|6766.4|6775.4|6774.4|6763.4|6762.4|699
1638454800000|2021-12-02 14:20:00|6767.2|6766.2|6773.2|6772.2|6773.2|6772.2|6765.4|6764.4|448
1638455100000|2021-12-02 14:25:00|6772.9|6771.9|6774.9|6773.9|6778.7|6777.7|6770.4|6769.4|664
1638455400000|2021-12-02 14:30:00|6775.2|6774.2|6769.4|6768.4|6777.9|6776.9|6767.7|6766.7|1098
1638455700000|2021-12-02 14:35:00|6768.9|6767.9|6798.7|6797.7|6798.7|6797.7|6763.9|6762.9|1098
1638456000000|2021-12-02 14:40:00|6798.4|6797.4|6799.9|6798.9|6803.4|6802.4|6790.9|6789.9|780
1638456300000|2021-12-02 14:45:00|6801.4|6800.4|6800.7|6799.7|6807.9|6806.9|6795.4|6794.4|540
1638456600000|2021-12-02 14:50:00|6801.4|6800.4|6810.4|6809.4|6811.2|6810.2|6798.2|6797.2|1049
1638456900000|2021-12-02 14:55:00|6810.7|6809.7|6808.2|6807.2|6811.9|6810.9|6801.9|6800.9|5344
1638457200000|2021-12-02 15:00:00|6808.9|6807.9|6809.4|6808.4|6811.4|6810.4|6792.2|6791.2|906
1638457500000|2021-12-02 15:05:00|6809.9|6808.9|6796.4|6795.4|6809.9|6808.9|6794.9|6793.9|636
1638457800000|2021-12-02 15:10:00|6795.9|6794.9|6798.4|6797.4|6800.9|6799.9|6787.2|6786.2|806
1638458100000|2021-12-02 15:15:00|6798.9|6797.9|6787.9|6786.9|6800.4|6799.4|6782.4|6781.4|804
1638458400000|2021-12-02 15:20:00|6787.4|6786.4|6798.4|6797.4|6799.9|6798.9|6780.2|6779.2|647
1638458700000|2021-12-02 15:25:00|6798.2|6797.2|6807.9|6806.9|6808.4|6807.4|6793.4|6792.4|631
1638459000000|2021-12-02 15:30:00|6807.4|6806.4|6800.2|6799.2|6812.9|6811.9|6799.4|6798.4|724
1638459300000|2021-12-02 15:35:00|6799.9|6798.9|6795.4|6794.4|6803.4|6802.4|6790.4|6789.4|594
1638459600000|2021-12-02 15:40:00|6795.7|6794.7|6799.4|6798.4|6805.4|6804.4|6795.7|6794.7|614
1638459900000|2021-12-02 15:45:00|6799.7|6798.7|6807.7|6806.7|6812.7|6811.7|6798.2|6797.2|1609
1638460200000|2021-12-02 15:50:00|6807.9|6806.9|6807.4|6806.4|6812.7|6811.7|6805.4|6804.4|368
1638460500000|2021-12-02 15:55:00|6806.9|6805.9|6814.7|6813.7|6814.9|6813.9|6804.7|6803.7|812
1638460800000|2021-12-02 16:00:00|6813.9|6812.9|6808.9|6807.9|6816.9|6815.9|6804.4|6803.4|576
1638461100000|2021-12-02 16:05:00|6808.7|6807.7|6814.2|6813.2|6815.9|6814.9|6805.7|6804.7|657
1638461400000|2021-12-02 16:10:00|6813.9|6812.9|6813.4|6812.4|6816.9|6815.9|6807.7|6806.7|469
1638461700000|2021-12-02 16:15:00|6813.2|6812.2|6811.2|6810.2|6819.4|6818.4|6809.9|6808.9|518
1638462000000|2021-12-02 16:20:00|6810.9|6809.9|6806.4|6805.4|6820.2|6819.2|6805.9|6804.9|969
1638462300000|2021-12-02 16:25:00|6806.2|6805.2|6801.2|6800.2|6810.2|6809.2|6798.7|6797.7|1444
1638462600000|2021-12-02 16:30:00|6801.9|6799.9|6795.9|6793.9|6804.9|6802.9|6778.2|6776.2|4768
1638462900000|2021-12-02 16:35:00|6797.7|6795.7|6804.4|6802.4|6809.2|6807.2|6790.4|6788.4|3018
1638463200000|2021-12-02 16:40:00|6804.9|6802.9|6803.4|6801.4|6815.4|6813.4|6801.2|6799.2|594
1638463500000|2021-12-02 16:45:00|6803.2|6801.2|6814.4|6812.4|6815.4|6813.4|6801.9|6799.9|328
1638463800000|2021-12-02 16:50:00|6814.2|6812.2|6812.9|6810.9|6816.4|6814.4|6810.4|6808.4|228
1638464100000|2021-12-02 16:55:00|6812.7|6810.7|6813.9|6811.9|6818.4|6816.4|6801.2|6799.2|466
1638464400000|2021-12-02 17:00:00|6814.4|6812.4|6820.4|6818.4|6822.4|6820.4|6812.7|6810.7|347
1638464700000|2021-12-02 17:05:00|6820.7|6818.7|6826.7|6824.7|6827.2|6825.2|6814.9|6812.9|207
1638465000000|2021-12-02 17:10:00|6826.4|6824.4|6832.9|6830.9|6832.9|6830.9|6825.4|6823.4|471
1638465300000|2021-12-02 17:15:00|6832.7|6830.7|6830.7|6828.7|6833.4|6831.4|6826.7|6824.7|326
1638465600000|2021-12-02 17:20:00|6831.2|6829.2|6838.2|6836.2|6838.7|6836.7|6831.2|6829.2|229
1638465900000|2021-12-02 17:25:00|6838.4|6836.4|6841.4|6839.4|6842.2|6840.2|6835.9|6833.9|246
1638466200000|2021-12-02 17:30:00|6841.7|6839.7|6835.9|6833.9|6843.7|6841.7|6835.4|6833.4|323
1638466500000|2021-12-02 17:35:00|6835.7|6833.7|6832.9|6830.9|6837.2|6835.2|6828.4|6826.4|315
1638466800000|2021-12-02 17:40:00|6832.7|6830.7|6828.9|6826.9|6836.9|6834.9|6828.7|6826.7|184
1638467100000|2021-12-02 17:45:00|6829.4|6827.4|6836.4|6834.4|6837.9|6835.9|6827.9|6825.9|181
1638467400000|2021-12-02 17:50:00|6836.2|6834.2|6827.4|6825.4|6836.2|6834.2|6825.9|6823.9|134
1638467700000|2021-12-02 17:55:00|6827.7|6825.7|6825.4|6823.4|6831.4|6829.4|6821.2|6819.2|255
1638468000000|2021-12-02 18:00:00|6826.4|6824.4|6830.2|6828.2|6833.9|6831.9|6811.9|6809.9|608
1638468300000|2021-12-02 18:05:00|6829.9|6827.9|6823.7|6821.7|6832.4|6830.4|6822.4|6820.4|189
1638468600000|2021-12-02 18:10:00|6823.9|6821.9|6829.2|6827.2|6829.2|6827.2|6818.9|6816.9|111
1638468900000|2021-12-02 18:15:00|6829.4|6827.4|6827.4|6825.4|6829.9|6827.9|6824.9|6822.9|46
1638469200000|2021-12-02 18:20:00|6827.7|6825.7|6818.4|6816.4|6829.4|6827.4|6814.9|6812.9|123
1638469500000|2021-12-02 18:25:00|6818.7|6816.7|6816.9|6814.9|6821.9|6819.9|6814.9|6812.9|74
1638469800000|2021-12-02 18:30:00|6817.2|6815.2|6822.9|6820.9|6824.2|6822.2|6811.4|6809.4|129
1638470100000|2021-12-02 18:35:00|6823.2|6821.2|6824.9|6822.9|6825.4|6823.4|6819.4|6817.4|50
1638470400000|2021-12-02 18:40:00|6825.2|6823.2|6823.4|6821.4|6826.7|6824.7|6821.2|6819.2|51
1638470700000|2021-12-02 18:45:00|6823.7|6821.7|6818.9|6816.9|6823.9|6821.9|6816.9|6814.9|61
1638471000000|2021-12-02 18:50:00|6819.2|6817.2|6830.9|6828.9|6831.4|6829.4|6813.7|6811.7|131
1638471300000|2021-12-02 18:55:00|6831.2|6829.2|6833.4|6831.4|6834.7|6832.7|6830.4|6828.4|75
1638471600000|2021-12-02 19:00:00|6832.9|6830.9|6831.9|6829.9|6835.7|6833.7|6828.9|6826.9|132
1638471900000|2021-12-02 19:05:00|6832.2|6830.2|6835.4|6833.4|6835.7|6833.7|6828.9|6826.9|99
1638472200000|2021-12-02 19:10:00|6834.9|6832.9|6832.4|6830.4|6836.9|6834.9|6831.2|6829.2|99
1638472500000|2021-12-02 19:15:00|6832.2|6830.2|6837.7|6835.7|6839.2|6837.2|6831.4|6829.4|89
1638472800000|2021-12-02 19:20:00|6837.9|6835.9|6833.9|6831.9|6837.9|6835.9|6833.4|6831.4|47
1638473100000|2021-12-02 19:25:00|6834.2|6832.2|6840.4|6838.4|6840.4|6838.4|6830.9|6828.9|81
1638473400000|2021-12-02 19:30:00|6840.2|6838.2|6840.4|6838.4|6842.7|6840.7|6837.9|6835.9|144
1638473700000|2021-12-02 19:35:00|6840.2|6838.2|6838.7|6836.7|6842.4|6840.4|6834.9|6832.9|80
1638474000000|2021-12-02 19:40:00|6838.9|6836.9|6839.7|6837.7|6840.9|6838.9|6836.4|6834.4|28
1638474300000|2021-12-02 19:45:00|6839.4|6837.4|6833.4|6831.4|6840.9|6838.9|6833.2|6831.2|86
1638474600000|2021-12-02 19:50:00|6833.7|6831.7|6835.2|6833.2|6838.2|6836.2|6826.4|6824.4|400
1638474900000|2021-12-02 19:55:00|6834.4|6832.4|6834.2|6832.2|6837.9|6835.9|6832.4|6830.4|101
1638475200000|2021-12-02 20:00:00|6834.9|6832.9|6835.9|6833.9|6839.2|6837.2|6833.2|6831.2|42
1638475500000|2021-12-02 20:05:00|6835.7|6833.7|6836.9|6834.9|6840.7|6838.7|6833.2|6831.2|98
1638475800000|2021-12-02 20:10:00|6836.7|6834.7|6832.4|6830.4|6836.9|6834.9|6825.2|6823.2|99
1638476100000|2021-12-02 20:15:00|6832.7|6830.7|6832.2|6830.2|6834.9|6832.9|6829.9|6827.9|78
1638476400000|2021-12-02 20:20:00|6830.9|6828.9|6831.4|6829.4|6833.9|6831.9|6828.4|6826.4|66
1638476700000|2021-12-02 20:25:00|6831.7|6829.7|6832.9|6830.9|6836.9|6834.9|6829.9|6827.9|52
1638477000000|2021-12-02 20:30:00|6832.7|6830.7|6840.2|6838.2|6841.2|6839.2|6832.7|6830.7|110
1638477300000|2021-12-02 20:35:00|6839.9|6837.9|6840.4|6838.4|6842.2|6840.2|6836.9|6834.9|59
1638477600000|2021-12-02 20:40:00|6840.2|6838.2|6839.4|6837.4|6845.4|6843.4|6838.7|6836.7|205
1638477900000|2021-12-02 20:45:00|6839.7|6837.7|6835.9|6833.9|6841.4|6839.4|6830.2|6828.2|361
1638478200000|2021-12-02 20:50:00|6835.7|6833.7|6821.7|6819.7|6838.2|6836.2|6820.7|6818.7|661
1638478500000|2021-12-02 20:55:00|6821.9|6819.9|6828.2|6826.2|6829.4|6827.4|6812.9|6810.9|388
1638478800000|2021-12-02 21:00:00|6828|6824|6823.2|6819.2|6833.5|6829.5|6819.3|6815.3|0
1638479100000|2021-12-02 21:05:00|6823.1|6819.1|6822.4|6818.4|6829.7|6825.7|6822.4|6818.4|0
1638479400000|2021-12-02 21:10:00|6822.6|6818.6|6818.3|6814.3|6827.1|6823.1|6817.5|6813.5|0
1638479700000|2021-12-02 21:15:00|6818.5|6814.5|6826.1|6822.1|6827.5|6823.5|6818|6814|0
1638480000000|2021-12-02 21:20:00|6826|6822|6827.2|6823.2|6830.2|6826.2|6824.9|6820.9|0
1638480300000|2021-12-02 21:25:00|6827.1|6823.1|6828|6824|6828.4|6824.4|6825.5|6821.5|0
1638480600000|2021-12-02 21:30:00|6827.8|6823.8|6833.1|6829.1|6834.1|6830.1|6827.1|6823.1|0
1638480900000|2021-12-02 21:35:00|6833.4|6829.4|6834.6|6830.6|6834.9|6830.9|6831.4|6827.4|0
1638481200000|2021-12-02 21:40:00|6834.9|6830.9|6834.9|6830.9|6837.4|6833.4|6834.4|6830.4|0
1638481500000|2021-12-02 21:45:00|6835|6831|6834.9|6830.9|6838.7|6834.7|6833.5|6829.5|0
1638481800000|2021-12-02 21:50:00|6834.8|6830.8|6839.9|6835.9|6840.4|6836.4|6833.6|6829.6|0
1638482100000|2021-12-02 21:55:00|6840|6836|6839.6|6835.6|6840.5|6836.5|6836.9|6832.9|0
1638482400000|2021-12-02 22:00:00|6838.9|6834.9|6838.7|6834.7|6838.9|6834.9|6838.3|6834.3|0
1638482700000|2021-12-02 22:05:00|6838.9|6834.9|6838.8|6834.8|6838.9|6834.9|6838.3|6834.3|0
1638483000000|2021-12-02 22:10:00|6838.7|6834.7|6838.9|6834.9|6839|6835|6838.7|6834.7|0
1638483300000|2021-12-02 22:15:00|6838.6|6834.6|6839.2|6835.2|6839.4|6835.4|6838.3|6834.3|0
1638483600000|2021-12-02 22:20:00|6839.3|6835.3|6839.6|6835.6|6839.6|6835.6|6839.2|6835.2|0
1638483900000|2021-12-02 22:25:00|6839.7|6835.7|6839.7|6835.7|6839.8|6835.8|6839.6|6835.6|0
1638484200000|2021-12-02 22:30:00|6839.8|6835.8|6841.1|6837.1|6841.1|6837.1|6839.7|6835.7|0
1638484500000|2021-12-02 22:35:00|6841.2|6837.2|6841.5|6837.5|6841.6|6837.6|6841.1|6837.1|0
1638484800000|2021-12-02 22:40:00|6841.6|6837.6|6841.2|6837.2|6841.9|6837.9|6841.2|6837.2|0
1638485100000|2021-12-02 22:45:00|6841.5|6837.5|6841.1|6837.1|6841.5|6837.5|6840.7|6836.7|0
1638485400000|2021-12-02 22:50:00|6841.2|6837.2|6840.4|6836.4|6841.2|6837.2|6840|6836|0
1638485700000|2021-12-02 22:55:00|6840.5|6836.5|6839.8|6835.8|6841.1|6837.1|6839.8|6835.8|0
1638486000000|2021-12-02 23:00:00|6840.3|6836.3|6842.3|6838.3|6845.5|6841.5|6837.8|6833.8|0
1638486300000|2021-12-02 23:05:00|6842.4|6838.4|6839|6835|6843.3|6839.3|6839|6835|0
1638486600000|2021-12-02 23:10:00|6839.1|6835.1|6829.5|6825.5|6839.3|6835.3|6828.6|6824.6|0
1638486900000|2021-12-02 23:15:00|6830.2|6826.2|6822|6818|6831.5|6827.5|6818|6814|0
1638487200000|2021-12-02 23:20:00|6822.3|6818.3|6815.7|6811.7|6824.6|6820.6|6813.7|6809.7|0
1638487500000|2021-12-02 23:25:00|6815.9|6811.9|6814.4|6810.4|6821.1|6817.1|6814.4|6810.4|0
1638487800000|2021-12-02 23:30:00|6814.5|6810.5|6814.9|6810.9|6817.1|6813.1|6812.7|6808.7|0
1638488100000|2021-12-02 23:35:00|6815.1|6811.1|6815|6811|6818.9|6814.9|6814.6|6810.6|0
1638488400000|2021-12-02 23:40:00|6815.2|6811.2|6809.3|6805.3|6816.8|6812.8|6807.1|6803.1|0
1638488700000|2021-12-02 23:45:00|6809.4|6805.4|6809.3|6805.3|6812.9|6808.9|6807.5|6803.5|0
1638489000000|2021-12-02 23:50:00|6809.4|6805.4|6807.4|6803.4|6809.7|6805.7|6801.5|6797.5|0
1638489300000|2021-12-02 23:55:00|6807.3|6803.3|6798.7|6794.7|6808.7|6804.7|6795.6|6791.6|0
1638489600000|2021-12-03 00:00:00|6798.6|6794.6|6795.7|6791.7|6801.6|6797.6|6790.5|6786.5|0
1638489900000|2021-12-03 00:05:00|6796|6792|6800.9|6796.9|6800.9|6796.9|6794.8|6790.8|0
1638490200000|2021-12-03 00:10:00|6801|6797|6803.5|6799.5|6804.3|6800.3|6797.5|6793.5|0
1638490500000|2021-12-03 00:15:00|6803.4|6799.4|6798.8|6795.8|6803.4|6799.9|6787.8|6784.8|0
1638490800000|2021-12-03 00:20:00|6798.9|6795.9|6799.6|6796.6|6807.6|6804.6|6796.7|6793.7|0
1638491100000|2021-12-03 00:25:00|6799.7|6796.7|6805.5|6802.5|6807.8|6804.8|6799|6796|0
1638491400000|2021-12-03 00:30:00|6805.6|6802.6|6806.8|6803.8|6812.9|6809.9|6803.1|6800.1|0
1638491700000|2021-12-03 00:35:00|6806.5|6803.5|6804.9|6801.9|6808.6|6805.6|6802.4|6799.4|0
1638492000000|2021-12-03 00:40:00|6804.8|6801.8|6804|6801|6808.4|6805.4|6802.7|6799.7|0
1638492300000|2021-12-03 00:45:00|6804.1|6801.1|6801.4|6798.4|6806.8|6803.8|6801.3|6798.3|0
1638492600000|2021-12-03 00:50:00|6801.6|6798.6|6800.4|6797.4|6809|6806|6799.7|6796.7|0
1638492900000|2021-12-03 00:55:00|6800.3|6797.3|6804.4|6801.4|6806.8|6803.8|6800|6797|0
1638493200000|2021-12-03 01:00:00|6804.6|6801.6|6804.4|6801.4|6807.4|6804.4|6801.1|6798.1|0
1638493500000|2021-12-03 01:05:00|6804.7|6801.7|6811.9|6808.9|6813.8|6810.8|6804.7|6801.7|0
1638493800000|2021-12-03 01:10:00|6812|6809|6808.2|6805.2|6812.4|6809.4|6806.5|6803.5|0
1638494100000|2021-12-03 01:15:00|6808.3|6805.3|6812.5|6809.5|6813.2|6810.2|6805.5|6802.5|0
1638494400000|2021-12-03 01:20:00|6812.6|6809.6|6803.9|6800.9|6814.4|6811.4|6803.1|6800.1|0
1638494700000|2021-12-03 01:25:00|6804.3|6801.3|6798.5|6795.5|6805.9|6802.9|6798.5|6795.5|0
1638495000000|2021-12-03 01:30:00|6798.6|6795.6|6793.9|6790.9|6798.6|6795.6|6789|6786|0
1638495300000|2021-12-03 01:35:00|6793.8|6790.8|6780.6|6777.6|6793.8|6790.8|6780.4|6777.4|0
1638495600000|2021-12-03 01:40:00|6780.7|6777.7|6775.8|6772.8|6782.1|6779.1|6771.1|6768.1|0
1638495900000|2021-12-03 01:45:00|6775.7|6772.7|6772.5|6769.5|6777.6|6774.6|6763.4|6760.4|0
1638496200000|2021-12-03 01:50:00|6772.3|6769.3|6782.9|6779.9|6783.4|6780.4|6772.1|6769.1|0
1638496500000|2021-12-03 01:55:00|6782.8|6779.8|6786.7|6783.7|6787.9|6784.9|6780.7|6777.7|0
1638496800000|2021-12-03 02:00:00|6786.9|6783.9|6784.8|6781.8|6790.3|6787.3|6781.5|6778.5|0
1638497100000|2021-12-03 02:05:00|6784.6|6781.6|6786.1|6783.1|6789.7|6786.7|6783.3|6780.3|0
1638497400000|2021-12-03 02:10:00|6786.2|6783.2|6791.2|6788.2|6792.1|6789.1|6785.7|6782.7|0
1638497700000|2021-12-03 02:15:00|6791.3|6788.3|6788.6|6785.6|6795.3|6792.3|6787.8|6784.8|0
1638498000000|2021-12-03 02:20:00|6788.7|6785.7|6783.9|6780.9|6789.3|6786.3|6783.8|6780.8|0
1638498300000|2021-12-03 02:25:00|6783.8|6780.8|6787.2|6784.2|6787.2|6784.2|6781.5|6778.5|0
1638498600000|2021-12-03 02:30:00|6787|6784|6785.9|6782.9|6787.8|6784.8|6781.9|6778.9|0
1638498900000|2021-12-03 02:35:00|6785.8|6782.8|6783.9|6780.9|6787.7|6784.7|6783|6780|0
1638499200000|2021-12-03 02:40:00|6784|6781|6783.4|6780.4|6787.1|6784.1|6782.3|6779.3|0
1638499500000|2021-12-03 02:45:00|6783.5|6780.5|6791.9|6788.9|6795|6792|6783.5|6780.5|0
1638499800000|2021-12-03 02:50:00|6792|6789|6790|6787|6794.4|6791.4|6789.5|6786.5|0
1638500100000|2021-12-03 02:55:00|6790.1|6787.1|6791.5|6788.5|6792.7|6789.7|6788.6|6785.6|0
1638500400000|2021-12-03 03:00:00|6791.3|6788.3|6791.2|6788.2|6792|6789|6789.5|6786.5|0
1638500700000|2021-12-03 03:05:00|6791.5|6788.5|6791.6|6788.6|6793.6|6790.6|6789.6|6786.6|0
1638501000000|2021-12-03 03:10:00|6791.7|6788.7|6794.6|6791.6|6795|6792|6789.1|6786.1|0
1638501300000|2021-12-03 03:15:00|6794.9|6791.9|6797.2|6794.2|6799.1|6796.1|6794.7|6791.7|0
1638501600000|2021-12-03 03:20:00|6797.4|6794.4|6797.2|6794.2|6801.9|6798.9|6795.1|6792.1|0
1638501900000|2021-12-03 03:25:00|6797.3|6794.3|6800.3|6797.3|6800.8|6797.8|6796|6793|0
1638502200000|2021-12-03 03:30:00|6800.4|6797.4|6802|6799|6804.9|6801.9|6800.4|6797.4|0
1638502500000|2021-12-03 03:35:00|6801.9|6798.9|6812.2|6809.2|6813.3|6810.3|6801.6|6798.6|0
1638502800000|2021-12-03 03:40:00|6812.1|6809.1|6815.1|6812.1|6815.9|6812.9|6810.4|6807.4|0
1638503100000|2021-12-03 03:45:00|6815|6812|6817.7|6814.7|6820|6817|6813.5|6810.5|0
1638503400000|2021-12-03 03:50:00|6817.5|6814.5|6822.5|6819.5|6826|6823|6817.3|6814.3|0
1638503700000|2021-12-03 03:55:00|6822.3|6819.3|6821.5|6818.5|6822.3|6819.3|6818|6815|0
1638504000000|2021-12-03 04:00:00|6821.6|6818.6|6825.9|6822.9|6829.2|6826.2|6821.6|6818.6|0
1638504300000|2021-12-03 04:05:00|6826|6823|6826.1|6823.1|6832.5|6829.5|6823.9|6820.9|0
1638504600000|2021-12-03 04:10:00|6826.2|6823.2|6826.4|6823.4|6826.9|6823.9|6824.4|6821.4|0
1638504900000|2021-12-03 04:15:00|6826.5|6823.5|6824.7|6821.7|6826.8|6823.8|6823.5|6820.5|0
1638505200000|2021-12-03 04:20:00|6824.5|6821.5|6821.8|6818.8|6825.9|6822.9|6820.2|6817.2|0
1638505500000|2021-12-03 04:25:00|6821.7|6818.7|6821.8|6818.8|6823.5|6820.5|6820.5|6817.5|0
1638505800000|2021-12-03 04:30:00|6821.9|6818.9|6823.4|6820.4|6825.1|6822.1|6821.9|6818.9|0
1638506100000|2021-12-03 04:35:00|6823.1|6820.1|6823.4|6820.4|6826.5|6823.5|6821.3|6818.3|0
1638506400000|2021-12-03 04:40:00|6823.5|6820.5|6837.2|6834.2|6837.2|6834.2|6823.5|6820.5|0
1638506700000|2021-12-03 04:45:00|6837.1|6834.1|6828.5|6825.5|6837.3|6834.3|6827.7|6824.7|0
1638507000000|2021-12-03 04:50:00|6828.4|6825.4|6826.4|6823.4|6829.1|6826.1|6825.9|6822.9|0
1638507300000|2021-12-03 04:55:00|6825.9|6822.9|6829.7|6826.7|6831.4|6828.4|6825.1|6822.1|0
1638507600000|2021-12-03 05:00:00|6829.5|6826.5|6828.5|6825.5|6831.4|6828.4|6828.1|6825.1|0
1638507900000|2021-12-03 05:05:00|6828.7|6825.7|6827|6824|6829.2|6826.2|6826.3|6823.3|0
1638508200000|2021-12-03 05:10:00|6827.1|6824.1|6831.9|6828.9|6831.9|6828.9|6826.3|6823.3|0
1638508500000|2021-12-03 05:15:00|6832.2|6829.2|6832.4|6829.4|6836.3|6833.3|6831.1|6828.1|0
1638508800000|2021-12-03 05:20:00|6832.2|6829.2|6837.7|6834.7|6838.1|6835.1|6831.9|6828.9|0
1638509100000|2021-12-03 05:25:00|6837.6|6834.6|6835.6|6832.6|6839.2|6836.2|6834.2|6831.2|0
1638509400000|2021-12-03 05:30:00|6835.7|6832.7|6837.3|6834.3|6840.1|6837.1|6832.6|6829.6|0
1638509700000|2021-12-03 05:35:00|6837|6834|6849.6|6846.6|6850.4|6847.4|6835.7|6832.7|0
1638510000000|2021-12-03 05:40:00|6849.5|6846.5|6847.2|6844.2|6852.6|6849.6|6845.8|6842.8|0
1638510300000|2021-12-03 05:45:00|6847.3|6844.3|6846.9|6843.9|6850.8|6847.8|6846.1|6843.1|0
1638510600000|2021-12-03 05:50:00|6846.8|6843.8|6846.7|6843.7|6847.8|6844.8|6843.6|6840.6|0
1638510900000|2021-12-03 05:55:00|6846.6|6843.6|6841.4|6838.4|6847.5|6844.5|6840.1|6837.1|0
1638511200000|2021-12-03 06:00:00|6841.5|6838.5|6838.9|6835.9|6846.6|6843.6|6838.1|6835.1|0
1638511500000|2021-12-03 06:05:00|6839.1|6836.1|6846.4|6843.4|6846.4|6843.4|6838.2|6835.2|0
1638511800000|2021-12-03 06:10:00|6846.2|6843.2|6851.1|6848.1|6853.2|6850.2|6843.4|6840.4|0
1638512100000|2021-12-03 06:15:00|6851|6848|6850.7|6847.7|6853.2|6850.2|6849.9|6846.9|0
1638512400000|2021-12-03 06:20:00|6850.8|6847.8|6852.9|6849.9|6854.6|6851.6|6850.8|6847.8|0
1638512700000|2021-12-03 06:25:00|6853|6850|6852.3|6849.3|6856.1|6853.1|6849|6846|0
1638513000000|2021-12-03 06:30:00|6852.6|6849.6|6851.2|6848.2|6854.7|6851.7|6850.3|6847.3|0
1638513300000|2021-12-03 06:35:00|6851.3|6848.3|6846.9|6843.9|6852.7|6849.7|6846.1|6843.1|0
1638513600000|2021-12-03 06:40:00|6847.7|6844.7|6847.2|6844.2|6849.3|6846.3|6842.1|6839.1|0
1638513900000|2021-12-03 06:45:00|6847.3|6844.3|6853.5|6850.5|6854.7|6851.7|6841.7|6838.7|0
1638514200000|2021-12-03 06:50:00|6853.6|6850.6|6855.8|6852.8|6858.1|6855.1|6851.7|6848.7|0
1638514500000|2021-12-03 06:55:00|6855.6|6852.6|6850.5|6847.5|6855.6|6852.6|6848.2|6845.2|0
1638514800000|2021-12-03 07:00:00|6851.8|6848.8|6841.7|6839.7|6853.4|6849.9|6837.4|6835.4|236
1638515100000|2021-12-03 07:05:00|6841.4|6839.4|6838.7|6836.7|6842.7|6840.7|6838.7|6836.7|135
1638515400000|2021-12-03 07:10:00|6838.9|6836.9|6840.7|6838.7|6842.2|6840.2|6835.7|6833.7|169
1638515700000|2021-12-03 07:15:00|6840.4|6838.4|6836.2|6834.2|6845.4|6843.4|6836.2|6834.2|71
1638516000000|2021-12-03 07:20:00|6836.4|6834.4|6839.2|6837.2|6843.2|6841.2|6835.2|6833.2|57
1638516300000|2021-12-03 07:25:00|6838.9|6836.9|6845.7|6843.7|6845.7|6843.7|6838.4|6836.4|46
1638516600000|2021-12-03 07:30:00|6845.4|6843.4|6841.4|6839.4|6846.2|6844.2|6838.4|6836.4|62
1638516900000|2021-12-03 07:35:00|6841.7|6839.7|6844.4|6842.4|6848.9|6846.9|6840.7|6838.7|75
1638517200000|2021-12-03 07:40:00|6844.7|6842.7|6840.4|6838.4|6848.4|6846.4|6836.7|6834.7|139
1638517500000|2021-12-03 07:45:00|6840.2|6838.2|6844.7|6842.7|6850.2|6848.2|6838.9|6836.9|177
1638517800000|2021-12-03 07:50:00|6844.4|6842.4|6849.9|6847.9|6853.4|6851.4|6843.9|6841.9|93
1638518100000|2021-12-03 07:55:00|6849.7|6847.7|6860.9|6858.9|6861.2|6859.2|6846.9|6844.9|422
1638518400000|2021-12-03 08:00:00|6860.4|6859.4|6861.4|6860.4|6873.9|6872.9|6854.2|6853.2|1929
1638518700000|2021-12-03 08:05:00|6861.9|6860.9|6860.9|6859.9|6865.9|6864.9|6856.7|6855.7|689
1638519000000|2021-12-03 08:10:00|6861.4|6860.4|6851.9|6850.9|6862.4|6861.4|6849.2|6848.2|701
1638519300000|2021-12-03 08:15:00|6851.7|6850.7|6849.9|6848.9|6857.9|6856.9|6847.9|6846.9|490
1638519600000|2021-12-03 08:20:00|6849.7|6848.7|6844.4|6843.4|6851.4|6850.4|6838.4|6837.4|507
1638519900000|2021-12-03 08:25:00|6845.2|6844.2|6834.2|6833.2|6847.4|6846.4|6833.7|6832.7|490
1638520200000|2021-12-03 08:30:00|6834.4|6833.4|6821.4|6820.4|6834.4|6833.4|6820.9|6819.9|832
1638520500000|2021-12-03 08:35:00|6821.2|6820.2|6814.7|6813.7|6821.9|6820.9|6813.4|6812.4|647
1638520800000|2021-12-03 08:40:00|6815.5|6814.5|6816.2|6815.2|6824.2|6823.2|6812.2|6811.2|528
1638521100000|2021-12-03 08:45:00|6815.2|6814.2|6820.7|6819.7|6823|6822|6813.7|6812.7|358
1638521400000|2021-12-03 08:50:00|6821|6820|6810.5|6809.5|6822.2|6821.2|6807.7|6806.7|261
1638521700000|2021-12-03 08:55:00|6810.7|6809.7|6812|6811|6814|6813|6808.5|6807.5|319
1638522000000|2021-12-03 09:00:00|6812.2|6811.2|6809.2|6808.2|6813|6812|6806.2|6805.2|212
1638522300000|2021-12-03 09:05:00|6809|6808|6801.7|6800.7|6809.2|6808.2|6800.5|6799.5|357
1638522600000|2021-12-03 09:10:00|6801.5|6800.5|6813.2|6812.2|6814|6813|6800.2|6799.2|377
1638522900000|2021-12-03 09:15:00|6813|6812|6822.2|6821.2|6823|6822|6811.7|6810.7|614
1638523200000|2021-12-03 09:20:00|6822|6821|6815.2|6814.2|6823.7|6822.7|6813.7|6812.7|254
1638523500000|2021-12-03 09:25:00|6815|6814|6822.2|6821.2|6822.7|6821.7|6811.7|6810.7|247
1638523800000|2021-12-03 09:30:00|6822.5|6821.5|6819|6818|6822.5|6821.5|6817.5|6816.5|291
1638524100000|2021-12-03 09:35:00|6818.7|6817.7|6814.7|6813.7|6819.2|6818.2|6813.7|6812.7|224
1638524400000|2021-12-03 09:40:00|6814.5|6813.5|6814.7|6813.7|6817.7|6816.7|6811.2|6810.2|209
1638524700000|2021-12-03 09:45:00|6814.5|6813.5|6809.2|6808.2|6820|6819|6809|6808|198
1638525000000|2021-12-03 09:50:00|6809.5|6808.5|6801.7|6800.7|6810.7|6809.7|6801.5|6800.5|383
1638525300000|2021-12-03 09:55:00|6803.2|6802.2|6806.5|6805.5|6810.5|6809.5|6801.7|6800.7|261
1638525600000|2021-12-03 10:00:00|6807|6806|6800.7|6799.7|6811|6810|6799.5|6798.5|349
1638525900000|2021-12-03 10:05:00|6801|6800|6802|6801|6806.7|6805.7|6801|6800|207
1638526200000|2021-12-03 10:10:00|6802.2|6801.2|6794.2|6793.2|6803.5|6802.5|6794.2|6793.2|433
1638526500000|2021-12-03 10:15:00|6794.5|6793.5|6793.7|6792.7|6795|6794|6785|6784|478
1638526800000|2021-12-03 10:20:00|6794|6793|6789.2|6788.2|6794|6793|6786.2|6785.2|438
1638527100000|2021-12-03 10:25:00|6789|6788|6792.7|6791.7|6795.2|6794.2|6788.2|6787.2|335
1638527400000|2021-12-03 10:30:00|6791.7|6790.7|6791|6790|6794.5|6793.5|6791|6790|233
1638527700000|2021-12-03 10:35:00|6790.7|6789.7|6780|6779|6790.7|6789.7|6779.2|6778.2|649
1638528000000|2021-12-03 10:40:00|6780.2|6779.2|6785.2|6784.2|6790|6789|6778.2|6777.2|294
1638528300000|2021-12-03 10:45:00|6785.5|6784.5|6784.2|6783.2|6788.7|6787.7|6779|6778|620
1638528600000|2021-12-03 10:50:00|6784|6783|6780.2|6779.2|6787|6786|6779.2|6778.2|278
1638528900000|2021-12-03 10:55:00|6780|6779|6785.7|6784.7|6785.7|6784.7|6779|6778|292
1638529200000|2021-12-03 11:00:00|6786|6785|6793.5|6792.5|6797.2|6796.2|6784.2|6783.2|322
1638529500000|2021-12-03 11:05:00|6793.7|6792.7|6790|6789|6794.5|6793.5|6784.2|6783.2|719
1638529800000|2021-12-03 11:10:00|6791.2|6790.2|6783.7|6782.7|6795.2|6794.2|6783.7|6782.7|270
1638530100000|2021-12-03 11:15:00|6784|6783|6789.7|6788.7|6789.7|6788.7|6783.7|6782.7|191
1638530400000|2021-12-03 11:20:00|6789.5|6788.5|6789.2|6788.2|6793.2|6792.2|6787.2|6786.2|149
1638530700000|2021-12-03 11:25:00|6789|6788|6785.5|6784.5|6789.2|6788.2|6784.7|6783.7|243
1638531000000|2021-12-03 11:30:00|6785.7|6784.7|6788.7|6787.7|6791|6790|6784.2|6783.2|173
1638531300000|2021-12-03 11:35:00|6789|6788|6792.2|6791.2|6793.2|6792.2|6787.7|6786.7|144
1638531600000|2021-12-03 11:40:00|6792.5|6791.5|6801.5|6800.5|6801.5|6800.5|6792.2|6791.2|339
1638531900000|2021-12-03 11:45:00|6801.7|6800.7|6794.7|6793.7|6801.7|6800.7|6792.5|6791.5|236
1638532200000|2021-12-03 11:50:00|6795|6794|6796.2|6795.2|6802.7|6801.7|6793|6792|216
1638532500000|2021-12-03 11:55:00|6796.5|6795.5|6803.2|6802.2|6804.2|6803.2|6796.2|6795.2|302
1638532800000|2021-12-03 12:00:00|6803|6802|6806.7|6805.7|6808.2|6807.2|6803|6802|377
1638533100000|2021-12-03 12:05:00|6806.5|6805.5|6800.5|6799.5|6808.2|6807.2|6799.2|6798.2|168
1638533400000|2021-12-03 12:10:00|6800.2|6799.2|6798.7|6797.7|6804.7|6803.7|6798.5|6797.5|228
1638533700000|2021-12-03 12:15:00|6799|6798|6803.7|6802.7|6803.7|6802.7|6797|6796|193
1638534000000|2021-12-03 12:20:00|6803.5|6802.5|6803.7|6802.7|6806|6805|6797.7|6796.7|125
1638534300000|2021-12-03 12:25:00|6804|6803|6803.2|6802.2|6804.5|6803.5|6801.5|6800.5|84
1638534600000|2021-12-03 12:30:00|6803|6802|6807|6806|6808.2|6807.2|6800.7|6799.7|84
1638534900000|2021-12-03 12:35:00|6807.2|6806.2|6807.7|6806.7|6808.7|6807.7|6805.5|6804.5|154
1638535200000|2021-12-03 12:40:00|6807.2|6806.2|6808.7|6807.7|6809.2|6808.2|6807|6806|116
1638535500000|2021-12-03 12:45:00|6809|6808|6812.7|6811.7|6813|6812|6807.2|6806.2|205
1638535800000|2021-12-03 12:50:00|6813|6812|6811.2|6810.2|6813.5|6812.5|6810|6809|111
1638536100000|2021-12-03 12:55:00|6811|6810|6812.2|6811.2|6812.2|6811.2|6808|6807|170
1638536400000|2021-12-03 13:00:00|6812.5|6811.5|6817.7|6816.7|6818.5|6817.5|6811|6810|327
1638536700000|2021-12-03 13:05:00|6818|6817|6824|6823|6826.7|6825.7|6817.2|6816.2|407
1638537000000|2021-12-03 13:10:00|6823.7|6822.7|6825.5|6824.5|6826.2|6825.2|6820|6819|219
1638537300000|2021-12-03 13:15:00|6825.7|6824.7|6824.2|6823.2|6827|6826|6823.5|6822.5|226
1638537600000|2021-12-03 13:20:00|6824|6823|6820.5|6819.5|6825|6824|6820|6819|249
1638537900000|2021-12-03 13:25:00|6820.2|6819.2|6820.2|6819.2|6822.5|6821.5|6819|6818|212
1638538200000|2021-12-03 13:30:00|6819.7|6818.7|6823|6822|6829.2|6828.2|6805.2|6804.2|1134
1638538500000|2021-12-03 13:35:00|6823.2|6822.2|6823.7|6822.7|6831.2|6830.2|6819|6818|475
1638538800000|2021-12-03 13:40:00|6824|6823|6822.2|6821.2|6828|6827|6820.2|6819.2|401
1638539100000|2021-12-03 13:45:00|6822.5|6821.5|6817.7|6816.7|6822.7|6821.7|6814.7|6813.7|295
1638539400000|2021-12-03 13:50:00|6817.5|6816.5|6815.7|6814.7|6817.7|6816.7|6812.7|6811.7|331
1638539700000|2021-12-03 13:55:00|6816|6815|6815.7|6814.7|6823.7|6822.7|6815.2|6814.2|484
1638540000000|2021-12-03 14:00:00|6816.2|6815.2|6822.7|6821.7|6823.5|6822.5|6814.2|6813.2|316
1638540300000|2021-12-03 14:05:00|6822.5|6821.5|6830|6829|6831|6830|6821|6820|389
1638540600000|2021-12-03 14:10:00|6830.2|6829.2|6830|6829|6831.7|6830.7|6828.2|6827.2|200
1638540900000|2021-12-03 14:15:00|6830.2|6829.2|6831.7|6830.7|6834.2|6833.2|6828.5|6827.5|248
1638541200000|2021-12-03 14:20:00|6832|6831|6823.7|6822.7|6832.2|6831.2|6823.5|6822.5|268
1638541500000|2021-12-03 14:25:00|6824|6823|6830.2|6829.2|6830.5|6829.5|6823|6822|273
1638541800000|2021-12-03 14:30:00|6830.5|6829.5|6826|6825|6836.7|6835.7|6822.5|6821.5|612
1638542100000|2021-12-03 14:35:00|6826.2|6825.2|6813.5|6812.5|6826.2|6825.2|6812.7|6811.7|799
1638542400000|2021-12-03 14:40:00|6813.7|6812.7|6806|6805|6820.2|6819.2|6801.7|6800.7|615
1638542700000|2021-12-03 14:45:00|6806.2|6805.2|6793.7|6792.7|6810.2|6809.2|6793.7|6792.7|944
1638543000000|2021-12-03 14:50:00|6794.2|6793.2|6774.2|6773.2|6797.2|6796.2|6774|6773|1157
1638543300000|2021-12-03 14:55:00|6774|6773|6771|6770|6787.7|6786.7|6770.2|6769.2|969
1638543600000|2021-12-03 15:00:00|6770.7|6769.7|6772.7|6771.7|6779.2|6778.2|6767.2|6766.2|1320
1638543900000|2021-12-03 15:05:00|6774.5|6773.5|6761.5|6760.5|6776.5|6775.5|6760.5|6759.5|1092
1638544200000|2021-12-03 15:10:00|6761.2|6760.2|6757.7|6756.7|6766.5|6765.5|6755.2|6754.2|1521
1638544500000|2021-12-03 15:15:00|6758|6757|6771.7|6770.7|6784.5|6783.5|6758|6757|1144
1638544800000|2021-12-03 15:20:00|6772|6771|6776.7|6775.7|6778.2|6777.2|6763.7|6762.7|487
1638545100000|2021-12-03 15:25:00|6775.7|6774.7|6775.5|6774.5|6779.2|6778.2|6770.7|6769.7|446
1638545400000|2021-12-03 15:30:00|6774.7|6773.7|6763.2|6762.2|6776|6775|6762.2|6761.2|599
1638545700000|2021-12-03 15:35:00|6764.2|6763.2|6766.2|6765.2|6774.7|6773.7|6759.7|6758.7|500
1638546000000|2021-12-03 15:40:00|6766.5|6765.5|6750.2|6749.2|6768|6767|6748.7|6747.7|1258
1638546300000|2021-12-03 15:45:00|6750|6749|6751|6750|6753.7|6752.7|6745.2|6744.2|758
1638546600000|2021-12-03 15:50:00|6751.2|6750.2|6758.2|6757.2|6759.2|6758.2|6743.7|6742.7|595
1638546900000|2021-12-03 15:55:00|6758|6757|6750.7|6749.7|6761|6760|6750.2|6749.2|594
1638547200000|2021-12-03 16:00:00|6751.2|6750.2|6753|6752|6757.7|6756.7|6745.5|6744.5|624
1638547500000|2021-12-03 16:05:00|6753.7|6752.7|6746|6745|6753.7|6752.7|6738.7|6737.7|773
1638547800000|2021-12-03 16:10:00|6746.2|6745.2|6741.7|6740.7|6748|6747|6739|6738|723
1638548100000|2021-12-03 16:15:00|6741.5|6740.5|6731.7|6730.7|6743.2|6742.2|6731.2|6730.2|1173
1638548400000|2021-12-03 16:20:00|6732.2|6731.2|6744|6743|6752.2|6751.2|6730.2|6729.2|1306
1638548700000|2021-12-03 16:25:00|6744.5|6743.5|6746|6745|6755.2|6754.2|6742.5|6741.5|1497
1638549000000|2021-12-03 16:30:00|6746.5|6744.5|6765.7|6763.7|6770|6768|6745.7|6743.7|3757
1638549300000|2021-12-03 16:35:00|6765.5|6763.5|6760.2|6758.2|6770|6768|6756.5|6754.5|2015
1638549600000|2021-12-03 16:40:00|6760.7|6758.7|6744.2|6742.2|6761.7|6759.7|6743|6741|726
1638549900000|2021-12-03 16:45:00|6744|6742|6746.7|6744.7|6752.2|6750.2|6740.2|6738.2|183
1638550200000|2021-12-03 16:50:00|6746.2|6744.2|6739.2|6737.2|6746.2|6744.2|6735.7|6733.7|264
1638550500000|2021-12-03 16:55:00|6739.7|6737.7|6732.7|6730.7|6741.5|6739.5|6732.2|6730.2|180
1638550800000|2021-12-03 17:00:00|6733.2|6731.2|6734|6732|6736.5|6734.5|6729.2|6727.2|301
1638551100000|2021-12-03 17:05:00|6734.2|6732.2|6740.7|6738.7|6741.7|6739.7|6733|6731|202
1638551400000|2021-12-03 17:10:00|6740.5|6738.5|6738.5|6736.5|6744.7|6742.7|6737.7|6735.7|128
1638551700000|2021-12-03 17:15:00|6738.2|6736.2|6748.2|6746.2|6751.5|6749.5|6737.5|6735.5|153
1638552000000|2021-12-03 17:20:00|6748.5|6746.5|6752.7|6750.7|6754.7|6752.7|6744.7|6742.7|178
1638552300000|2021-12-03 17:25:00|6753|6751|6753.2|6751.2|6756.2|6754.2|6750.2|6748.2|167
1638552600000|2021-12-03 17:30:00|6753|6751|6744.2|6742.2|6753|6751|6741|6739|167
1638552900000|2021-12-03 17:35:00|6744.5|6742.5|6758.5|6756.5|6760.7|6758.7|6743.2|6741.2|230
1638553200000|2021-12-03 17:40:00|6758.7|6756.7|6756.2|6754.2|6763.2|6761.2|6754.7|6752.7|145
1638553500000|2021-12-03 17:45:00|6755.7|6753.7|6752|6750|6757.7|6755.7|6748|6746|176
1638553800000|2021-12-03 17:50:00|6752.2|6750.2|6751.2|6749.2|6756|6754|6749.5|6747.5|73
1638554100000|2021-12-03 17:55:00|6751.5|6749.5|6749.5|6747.5|6751.5|6749.5|6744.7|6742.7|126
1638554400000|2021-12-03 18:00:00|6749.2|6747.2|6743.7|6741.7|6749.2|6747.2|6741.5|6739.5|201
1638554700000|2021-12-03 18:05:00|6743.5|6741.5|6753.7|6751.7|6754.2|6752.2|6743|6741|68
1638555000000|2021-12-03 18:10:00|6753.5|6751.5|6754.2|6752.2|6757.2|6755.2|6751.7|6749.7|52
1638555300000|2021-12-03 18:15:00|6754.5|6752.5|6762.2|6760.2|6762.5|6760.5|6753.7|6751.7|93
1638555600000|2021-12-03 18:20:00|6762.5|6760.5|6762|6760|6763.7|6761.7|6758.2|6756.2|70
1638555900000|2021-12-03 18:25:00|6761.7|6759.7|6752.7|6750.7|6763.2|6761.2|6752.7|6750.7|105
1638556200000|2021-12-03 18:30:00|6752.5|6750.5|6745.2|6743.2|6752.7|6750.7|6745|6743|38
1638556500000|2021-12-03 18:35:00|6745.5|6743.5|6739.2|6737.2|6746.2|6744.2|6737.2|6735.2|71
1638556800000|2021-12-03 18:40:00|6739.5|6737.5|6744.7|6742.7|6745.7|6743.7|6737|6735|146
1638557100000|2021-12-03 18:45:00|6744.2|6742.2|6741.2|6739.2|6748.2|6746.2|6737.2|6735.2|251
1638557400000|2021-12-03 18:50:00|6741.5|6739.5|6744.5|6742.5|6749.2|6747.2|6740.7|6738.7|308
1638557700000|2021-12-03 18:55:00|6744.7|6742.7|6741.5|6739.5|6747.2|6745.2|6740.5|6738.5|228
1638558000000|2021-12-03 19:00:00|6741.2|6739.2|6747.2|6745.2|6748.7|6746.7|6737.7|6735.7|136
1638558300000|2021-12-03 19:05:00|6747|6745|6740.5|6738.5|6748.2|6746.2|6738.7|6736.7|98
1638558600000|2021-12-03 19:10:00|6739.7|6737.7|6744|6742|6746|6744|6737.7|6735.7|99
1638558900000|2021-12-03 19:15:00|6743.2|6741.2|6736.7|6734.7|6744.5|6742.5|6736.7|6734.7|60
1638559200000|2021-12-03 19:20:00|6737|6735|6748.5|6746.5|6749.2|6747.2|6730.2|6728.2|139
1638559500000|2021-12-03 19:25:00|6748.7|6746.7|6745.2|6743.2|6749.7|6747.7|6743|6741|54
1638559800000|2021-12-03 19:30:00|6745.7|6743.7|6739.5|6737.5|6748|6746|6737.5|6735.5|144
1638560100000|2021-12-03 19:35:00|6739.7|6737.7|6735.7|6733.7|6742.2|6740.2|6733.5|6731.5|102
1638560400000|2021-12-03 19:40:00|6735.2|6733.2|6744.5|6742.5|6747.2|6745.2|6735.2|6733.2|58
1638560700000|2021-12-03 19:45:00|6744.7|6742.7|6741.7|6739.7|6746.7|6744.7|6741.2|6739.2|132
1638561000000|2021-12-03 19:50:00|6742|6740|6737.2|6735.2|6745.7|6743.7|6737.2|6735.2|75
1638561300000|2021-12-03 19:55:00|6737.5|6735.5|6736.2|6734.2|6744.7|6742.7|6735.7|6733.7|125
1638561600000|2021-12-03 20:00:00|6736|6734|6737.7|6735.7|6739.5|6737.5|6728.2|6726.2|192
1638561900000|2021-12-03 20:05:00|6737.5|6735.5|6732.7|6730.7|6743.5|6741.5|6732|6730|96
1638562200000|2021-12-03 20:10:00|6733|6731|6740.2|6738.2|6741.2|6739.2|6733|6731|57
1638562500000|2021-12-03 20:15:00|6740|6738|6739.2|6737.2|6743.5|6741.5|6736.7|6734.7|41
1638562800000|2021-12-03 20:20:00|6739.5|6737.5|6751.7|6749.7|6756.5|6754.5|6739.5|6737.5|127
1638563100000|2021-12-03 20:25:00|6752|6750|6751.5|6749.5|6758.5|6756.5|6751.2|6749.2|105
1638563400000|2021-12-03 20:30:00|6751.7|6749.7|6763.2|6761.2|6764.5|6762.5|6751.5|6749.5|177
1638563700000|2021-12-03 20:35:00|6763.5|6761.5|6754.2|6752.2|6764.7|6762.7|6751.7|6749.7|142
1638564000000|2021-12-03 20:40:00|6754|6752|6744.2|6742.2|6755.7|6753.7|6743.5|6741.5|152
1638564300000|2021-12-03 20:45:00|6744|6742|6745.2|6743.2|6745.5|6743.5|6738.2|6736.2|125
1638564600000|2021-12-03 20:50:00|6745|6743|6759.2|6757.2|6764|6762|6744.2|6742.2|294
1638564900000|2021-12-03 20:55:00|6759.5|6757.5|6778.7|6776.7|6779|6777|6758.7|6756.7|379
1638565200000|2021-12-03 21:00:00|6773.8|6769.8|6788|6784|6790.6|6786.6|6773.5|6769.5|0
1638565500000|2021-12-03 21:05:00|6787.9|6783.9|6780.2|6776.2|6787.9|6783.9|6776.7|6772.7|0
1638565800000|2021-12-03 21:10:00|6780.1|6776.1|6770.4|6766.4|6783.2|6779.2|6765.1|6761.1|0
1638566100000|2021-12-03 21:15:00|6770.3|6766.3|6768.3|6764.3|6776.9|6772.9|6767.1|6763.1|0
1638566400000|2021-12-03 21:20:00|6768.2|6764.2|6769.3|6765.3|6771.4|6767.4|6766.4|6762.4|0
1638566700000|2021-12-03 21:25:00|6769.7|6765.7|6772.1|6768.1|6772.2|6768.2|6769.7|6765.7|0
1638567000000|2021-12-03 21:30:00|6772|6768|6772.6|6768.6|6773|6769|6769.1|6765.1|0
1638567300000|2021-12-03 21:35:00|6772.7|6768.7|6772.9|6768.9|6772.9|6768.9|6772.1|6768.1|0
1638567600000|2021-12-03 21:40:00|6772.8|6768.8|6772.5|6768.5|6772.9|6768.9|6772|6768|0
1638567900000|2021-12-03 21:45:00|6772.4|6768.4|6772.6|6768.6|6772.8|6768.8|6772|6768|0
1638568200000|2021-12-03 21:50:00|6772.7|6768.7|6772.2|6768.2|6773.1|6769.1|6772.2|6768.2|0
1638568500000|2021-12-03 21:55:00|6772.1|6768.1|6772.7|6768.7|6773.9|6769.9|6766.3|6762.3|0
1638745200000|2021-12-05 23:00:00|6781.3|6777.3|6791|6787|6798|6794|6780.9|6776.9|0
1638745500000|2021-12-05 23:05:00|6791.1|6787.1|6800.2|6796.2|6803.3|6799.3|6791.1|6787.1|0
1638745800000|2021-12-05 23:10:00|6800.3|6796.3|6794.1|6790.1|6803.5|6799.5|6794.1|6790.1|0
1638746100000|2021-12-05 23:15:00|6794.3|6790.3|6793.6|6789.6|6798.4|6794.4|6788.2|6784.2|0
1638746400000|2021-12-05 23:20:00|6793.7|6789.7|6789|6785|6796.7|6792.7|6786.8|6782.8|0
1638746700000|2021-12-05 23:25:00|6789.3|6785.3|6799.4|6795.4|6799.4|6795.4|6786|6782|0
1638747000000|2021-12-05 23:30:00|6799.6|6795.6|6802.4|6798.4|6803.9|6799.9|6797.6|6793.6|0
1638747300000|2021-12-05 23:35:00|6802.5|6798.5|6806.2|6802.2|6808.2|6804.2|6802.5|6798.5|0
1638747600000|2021-12-05 23:40:00|6806.4|6802.4|6804.9|6800.9|6806.5|6802.5|6802.7|6798.7|0
1638747900000|2021-12-05 23:45:00|6804.8|6800.8|6806|6802|6806.9|6802.9|6801|6797|0
1638748200000|2021-12-05 23:50:00|6805.7|6801.7|6809.1|6805.1|6810.3|6806.3|6803.4|6799.4|0
1638748500000|2021-12-05 23:55:00|6809.2|6805.2|6808.9|6804.9|6812.7|6808.7|6808.1|6804.1|0
1638748800000|2021-12-06 00:00:00|6809.2|6805.2|6806.7|6802.7|6811.4|6807.4|6805.4|6801.4|0
1638749100000|2021-12-06 00:05:00|6806.8|6802.8|6805.3|6801.3|6808.3|6804.3|6803.9|6799.9|0
1638749400000|2021-12-06 00:10:00|6805.6|6801.6|6790.6|6786.6|6805.6|6801.6|6788.9|6784.9|0
1638749700000|2021-12-06 00:15:00|6790.7|6786.7|6780.5|6777.5|6791.1|6787.9|6770.2|6767.2|0
1638750000000|2021-12-06 00:20:00|6780.3|6777.3|6784.1|6781.1|6784.6|6781.6|6778.3|6775.3|0
1638750300000|2021-12-06 00:25:00|6784.2|6781.2|6788.3|6785.3|6791.5|6788.5|6782.4|6779.4|0
1638750600000|2021-12-06 00:30:00|6788.4|6785.4|6782.3|6779.3|6792.3|6789.3|6782.2|6779.2|0
1638750900000|2021-12-06 00:35:00|6782.2|6779.2|6789.2|6786.2|6793.4|6790.4|6780.4|6777.4|0
1638751200000|2021-12-06 00:40:00|6789.4|6786.4|6792.7|6789.7|6793.4|6790.4|6787.6|6784.6|0
1638751500000|2021-12-06 00:45:00|6792.9|6789.9|6793.8|6790.8|6794.9|6791.9|6790.1|6787.1|0
1638751800000|2021-12-06 00:50:00|6793.7|6790.7|6796.9|6793.9|6798|6795|6790.8|6787.8|0
1638752100000|2021-12-06 00:55:00|6796.8|6793.8|6801.6|6798.6|6803.8|6800.8|6794.5|6791.5|0
1638752400000|2021-12-06 01:00:00|6801.2|6798.2|6795.3|6792.3|6804.9|6801.9|6794.2|6791.2|0
1638752700000|2021-12-06 01:05:00|6795.5|6792.5|6806.7|6803.7|6807|6804|6792.4|6789.4|0
1638753000000|2021-12-06 01:10:00|6806.6|6803.6|6809.8|6806.8|6812.2|6809.2|6806.6|6803.6|0
1638753300000|2021-12-06 01:15:00|6809.9|6806.9|6810.8|6807.8|6812.9|6809.9|6805|6802|0
1638753600000|2021-12-06 01:20:00|6810.6|6807.6|6812|6809|6814.3|6811.3|6808.7|6805.7|0
1638753900000|2021-12-06 01:25:00|6812.2|6809.2|6810.3|6807.3|6812.8|6809.8|6807.9|6804.9|0
1638754200000|2021-12-06 01:30:00|6810.2|6807.2|6795.8|6792.8|6811.5|6808.5|6794.1|6791.1|0
1638754500000|2021-12-06 01:35:00|6796.5|6793.5|6797.2|6794.2|6800.7|6797.7|6790.4|6787.4|0
1638754800000|2021-12-06 01:40:00|6797.3|6794.3|6805|6802|6805.4|6802.4|6796.6|6793.6|0
1638755100000|2021-12-06 01:45:00|6804.9|6801.9|6814.6|6811.6|6814.6|6811.6|6803.1|6800.1|0
1638755400000|2021-12-06 01:50:00|6814.7|6811.7|6813.7|6810.7|6817.1|6814.1|6811|6808|0
1638755700000|2021-12-06 01:55:00|6813.9|6810.9|6810.7|6807.7|6814.6|6811.6|6807.3|6804.3|0
1638756000000|2021-12-06 02:00:00|6810.8|6807.8|6807.4|6804.4|6814|6811|6806.6|6803.6|0
1638756300000|2021-12-06 02:05:00|6807.5|6804.5|6809|6806|6815.1|6812.1|6807.1|6804.1|0
1638756600000|2021-12-06 02:10:00|6808.9|6805.9|6815.3|6812.3|6816.5|6813.5|6807.4|6804.4|0
1638756900000|2021-12-06 02:15:00|6815.5|6812.5|6813.5|6810.5|6818.8|6815.8|6810.7|6807.7|0
1638757200000|2021-12-06 02:20:00|6813.6|6810.6|6810.6|6807.6|6816.8|6813.8|6809|6806|0
1638757500000|2021-12-06 02:25:00|6810.7|6807.7|6809.1|6806.1|6814.2|6811.2|6808.2|6805.2|0
1638757800000|2021-12-06 02:30:00|6809.2|6806.2|6807.4|6804.4|6811.1|6808.1|6803.8|6800.8|0
1638758100000|2021-12-06 02:35:00|6807.3|6804.3|6809.5|6806.5|6813.3|6810.3|6807.3|6804.3|0
1638758400000|2021-12-06 02:40:00|6809.6|6806.6|6811.8|6808.8|6815.4|6812.4|6808.5|6805.5|0
1638758700000|2021-12-06 02:45:00|6812|6809|6813.4|6810.4|6813.8|6810.8|6808.6|6805.6|0
1638759000000|2021-12-06 02:50:00|6813.5|6810.5|6813.4|6810.4|6814.7|6811.7|6810.2|6807.2|0
1638759300000|2021-12-06 02:55:00|6813.5|6810.5|6815.2|6812.2|6816.1|6813.1|6811.8|6808.8|0
1638759600000|2021-12-06 03:00:00|6815.3|6812.3|6816.4|6813.4|6819.2|6816.2|6815.3|6812.3|0
1638759900000|2021-12-06 03:05:00|6816.3|6813.3|6819.9|6816.9|6820|6817|6814.9|6811.9|0
1638760200000|2021-12-06 03:10:00|6819.5|6816.5|6819.1|6816.1|6822.5|6819.5|6817.5|6814.5|0
1638760500000|2021-12-06 03:15:00|6819|6816|6819.2|6816.2|6820.5|6817.5|6816.7|6813.7|0
1638760800000|2021-12-06 03:20:00|6818.9|6815.9|6824.1|6821.1|6824.6|6821.6|6818.9|6815.9|0
1638761100000|2021-12-06 03:25:00|6824.2|6821.2|6817.3|6814.3|6824.9|6821.9|6817.3|6814.3|0
1638761400000|2021-12-06 03:30:00|6817.2|6814.2|6815.8|6812.8|6821.2|6818.2|6815|6812|0
1638761700000|2021-12-06 03:35:00|6815.7|6812.7|6817.4|6814.4|6818.1|6815.1|6815|6812|0
1638762000000|2021-12-06 03:40:00|6817.3|6814.3|6816.8|6813.8|6820.2|6817.2|6816.3|6813.3|0
1638762300000|2021-12-06 03:45:00|6817|6814|6814.4|6811.4|6820.4|6817.4|6814.4|6811.4|0
1638762600000|2021-12-06 03:50:00|6814.6|6811.6|6812.9|6809.9|6815.6|6812.6|6812.6|6809.6|0
1638762900000|2021-12-06 03:55:00|6813|6810|6816.2|6813.2|6817.4|6814.4|6812.9|6809.9|0
1638763200000|2021-12-06 04:00:00|6816.3|6813.3|6819.6|6816.6|6822.4|6819.4|6816.3|6813.3|0
1638763500000|2021-12-06 04:05:00|6819.4|6816.4|6820.1|6817.1|6820.3|6817.3|6817.5|6814.5|0
1638763800000|2021-12-06 04:10:00|6820|6817|6820|6817|6821.3|6818.3|6818.4|6815.4|0
1638764100000|2021-12-06 04:15:00|6820.1|6817.1|6822.7|6819.7|6828.6|6825.6|6819.7|6816.7|0
1638764400000|2021-12-06 04:20:00|6822.6|6819.6|6825.4|6822.4|6826.7|6823.7|6822.3|6819.3|0
1638764700000|2021-12-06 04:25:00|6825.3|6822.3|6825.4|6822.4|6826.1|6823.1|6823.9|6820.9|0
1638765000000|2021-12-06 04:30:00|6825.5|6822.5|6825.1|6822.1|6830.3|6827.3|6825.1|6822.1|0
1638765300000|2021-12-06 04:35:00|6824.8|6821.8|6825.9|6822.9|6827.9|6824.9|6824.7|6821.7|0
1638765600000|2021-12-06 04:40:00|6825.8|6822.8|6827.4|6824.4|6827.9|6824.9|6824.3|6821.3|0
1638765900000|2021-12-06 04:45:00|6827.5|6824.5|6826.7|6823.7|6829.4|6826.4|6824.1|6821.1|0
1638766200000|2021-12-06 04:50:00|6826.4|6823.4|6823.6|6820.6|6826.7|6823.7|6822.7|6819.7|0
1638766500000|2021-12-06 04:55:00|6824.2|6821.2|6824.7|6821.7|6828.3|6825.3|6823.5|6820.5|0
1638766800000|2021-12-06 05:00:00|6824.9|6821.9|6824.4|6821.4|6827.9|6824.9|6823.5|6820.5|0
1638767100000|2021-12-06 05:05:00|6824.3|6821.3|6824.8|6821.8|6826.8|6823.8|6823.2|6820.2|0
1638767400000|2021-12-06 05:10:00|6824.7|6821.7|6826.1|6823.1|6827.7|6824.7|6824.6|6821.6|0
1638767700000|2021-12-06 05:15:00|6826.2|6823.2|6828|6825|6828|6825|6825.8|6822.8|0
1638768000000|2021-12-06 05:20:00|6827.7|6824.7|6827.1|6824.1|6829.6|6826.6|6826.4|6823.4|0
1638768300000|2021-12-06 05:25:00|6827.3|6824.3|6830.2|6827.2|6831.1|6828.1|6825.5|6822.5|0
1638768600000|2021-12-06 05:30:00|6829.9|6826.9|6821.6|6818.6|6830.2|6827.2|6818.4|6815.4|0
1638768900000|2021-12-06 05:35:00|6821.5|6818.5|6818.7|6815.7|6823.6|6820.6|6818.6|6815.6|0
1638769200000|2021-12-06 05:40:00|6818.6|6815.6|6822|6819|6823.6|6820.6|6818.5|6815.5|0
1638769500000|2021-12-06 05:45:00|6822.1|6819.1|6825.5|6822.5|6826.8|6823.8|6820.6|6817.6|0
1638769800000|2021-12-06 05:50:00|6825.3|6822.3|6825.2|6822.2|6827|6824|6821.7|6818.7|0
1638770100000|2021-12-06 05:55:00|6825.1|6822.1|6821.7|6818.7|6825.8|6822.8|6820.9|6817.9|0
1638770400000|2021-12-06 06:00:00|6821.8|6818.8|6813.2|6810.2|6825.7|6822.7|6812|6809|0
1638770700000|2021-12-06 06:05:00|6813.3|6810.3|6814.1|6811.1|6819.1|6816.1|6813.2|6810.2|0
1638771000000|2021-12-06 06:10:00|6814.2|6811.2|6817.9|6814.9|6823.3|6820.3|6814.1|6811.1|0
1638771300000|2021-12-06 06:15:00|6817.6|6814.6|6814.7|6811.7|6818.1|6815.1|6814.1|6811.1|0
1638771600000|2021-12-06 06:20:00|6814.8|6811.8|6810.7|6807.7|6816.6|6813.6|6809.6|6806.6|0
1638771900000|2021-12-06 06:25:00|6810.8|6807.8|6808.8|6805.8|6813|6810|6807.8|6804.8|0
1638772200000|2021-12-06 06:30:00|6809|6806|6807.7|6804.7|6813.8|6810.8|6805.3|6802.3|0
1638772500000|2021-12-06 06:35:00|6807.8|6804.8|6810.2|6807.2|6810.4|6807.4|6806.9|6803.9|0
1638772800000|2021-12-06 06:40:00|6810.3|6807.3|6811.2|6808.2|6813.1|6810.1|6810.2|6807.2|0
1638773100000|2021-12-06 06:45:00|6811.4|6808.4|6810.4|6807.4|6813.2|6810.2|6808.8|6805.8|0
1638773400000|2021-12-06 06:50:00|6810.9|6807.9|6818.9|6815.9|6820.4|6817.4|6808.6|6805.6|0
1638773700000|2021-12-06 06:55:00|6819|6816|6814|6811|6820.5|6817.5|6812.9|6809.9|0
1638774000000|2021-12-06 07:00:00|6813.2|6810.2|6808|6806|6817.2|6815.2|6802.7|6800.7|818
1638774300000|2021-12-06 07:05:00|6808.2|6806.2|6821.7|6819.7|6823.7|6821.7|6808.2|6806.2|406
1638774600000|2021-12-06 07:10:00|6822|6820|6820.5|6818.5|6822.2|6820.2|6815.7|6813.7|146
1638774900000|2021-12-06 07:15:00|6820|6818|6820.2|6818.2|6822.2|6820.2|6817.7|6815.7|137
1638775200000|2021-12-06 07:20:00|6820.5|6818.5|6814.2|6812.2|6823.2|6821.2|6813.5|6811.5|437
1638775500000|2021-12-06 07:25:00|6814.5|6812.5|6806.5|6804.5|6816.2|6814.2|6802.5|6800.5|212
1638775800000|2021-12-06 07:30:00|6806|6804|6802.7|6800.7|6808.7|6806.7|6800|6798|124
1638776100000|2021-12-06 07:35:00|6803|6801|6804.2|6802.2|6807|6805|6799.7|6797.7|112
1638776400000|2021-12-06 07:40:00|6804|6802|6802|6800|6810|6808|6801.2|6799.2|87
1638776700000|2021-12-06 07:45:00|6801.7|6799.7|6804|6802|6806.5|6804.5|6799.2|6797.2|46
1638777000000|2021-12-06 07:50:00|6803.7|6801.7|6807.2|6805.2|6810|6808|6801|6799|54
1638777300000|2021-12-06 07:55:00|6807.7|6805.7|6796.2|6794.2|6809|6807|6796.2|6794.2|247
1638777600000|2021-12-06 08:00:00|6796|6795|6810.2|6809.2|6817.2|6816.2|6796|6795|2028
1638777900000|2021-12-06 08:05:00|6810|6809|6800|6799|6812.7|6811.7|6799.2|6798.2|1448
1638778200000|2021-12-06 08:10:00|6799.7|6798.7|6801.2|6800.2|6807.7|6806.7|6796.7|6795.7|1249
1638778500000|2021-12-06 08:15:00|6800.7|6799.7|6795.7|6794.7|6803.2|6802.2|6794.2|6793.2|924
1638778800000|2021-12-06 08:20:00|6796.2|6795.2|6782.7|6781.7|6798.2|6797.2|6782.7|6781.7|653
1638779100000|2021-12-06 08:25:00|6782.5|6781.5|6796.2|6795.2|6797.7|6796.7|6777.2|6776.2|1433
1638779400000|2021-12-06 08:30:00|6796|6795|6798.7|6797.7|6801.2|6800.2|6790|6789|810
1638779700000|2021-12-06 08:35:00|6799|6798|6806.7|6805.7|6813|6812|6799|6798|1069
1638780000000|2021-12-06 08:40:00|6807|6806|6802.7|6801.7|6810.2|6809.2|6802.7|6801.7|419
1638780300000|2021-12-06 08:45:00|6803.2|6802.2|6796.2|6795.2|6806|6805|6794|6793|635
1638780600000|2021-12-06 08:50:00|6796.5|6795.5|6805.7|6804.7|6807.5|6806.5|6796.2|6795.2|274
1638780900000|2021-12-06 08:55:00|6806|6805|6806.7|6805.7|6808.5|6807.5|6804.5|6803.5|229
1638781200000|2021-12-06 09:00:00|6806.2|6805.2|6815.7|6814.7|6824.2|6823.2|6804|6803|846
1638781500000|2021-12-06 09:05:00|6816|6815|6812|6811|6818.7|6817.7|6809.7|6808.7|325
1638781800000|2021-12-06 09:10:00|6811.5|6810.5|6817|6816|6818.2|6817.2|6810.2|6809.2|215
1638782100000|2021-12-06 09:15:00|6816.7|6815.7|6815.2|6814.2|6821.5|6820.5|6813.2|6812.2|388
1638782400000|2021-12-06 09:20:00|6815.5|6814.5|6816.2|6815.2|6818.5|6817.5|6812.7|6811.7|194
1638782700000|2021-12-06 09:25:00|6816|6815|6817.7|6816.7|6821.7|6820.7|6815.5|6814.5|154
1638783000000|2021-12-06 09:30:00|6818|6817|6816.2|6815.2|6821.7|6820.7|6813.7|6812.7|162
1638783300000|2021-12-06 09:35:00|6817.2|6816.2|6806.7|6805.7|6821.5|6820.5|6806.7|6805.7|410
1638783600000|2021-12-06 09:40:00|6807|6806|6810.2|6809.2|6812.7|6811.7|6805.5|6804.5|336
1638783900000|2021-12-06 09:45:00|6810.5|6809.5|6806.5|6805.5|6810.7|6809.7|6803|6802|290
1638784200000|2021-12-06 09:50:00|6806|6805|6803.2|6802.2|6806.5|6805.5|6799.7|6798.7|289
1638784500000|2021-12-06 09:55:00|6803.5|6802.5|6792|6791|6804.7|6803.7|6789.2|6788.2|450
1638784800000|2021-12-06 10:00:00|6792.2|6791.2|6788.7|6787.7|6794.2|6793.2|6786.7|6785.7|383
1638785100000|2021-12-06 10:05:00|6789|6788|6791.2|6790.2|6797.7|6796.7|6786.7|6785.7|421
1638785400000|2021-12-06 10:10:00|6791|6790|6801.7|6800.7|6801.7|6800.7|6789.7|6788.7|647
1638785700000|2021-12-06 10:15:00|6802|6801|6801.2|6800.2|6802.2|6801.2|6793.2|6792.2|265
1638786000000|2021-12-06 10:20:00|6801.5|6800.5|6789.7|6788.7|6801.7|6800.7|6789|6788|237
1638786300000|2021-12-06 10:25:00|6790|6789|6790.7|6789.7|6791|6790|6781.7|6780.7|372
1638786600000|2021-12-06 10:30:00|6790.5|6789.5|6799.7|6798.7|6801|6800|6789.2|6788.2|405
1638786900000|2021-12-06 10:35:00|6799.5|6798.5|6799.5|6798.5|6801.5|6800.5|6796.2|6795.2|195
1638787200000|2021-12-06 10:40:00|6799.7|6798.7|6799|6798|6800.7|6799.7|6795.7|6794.7|160
1638787500000|2021-12-06 10:45:00|6798.7|6797.7|6799.7|6798.7|6802.7|6801.7|6796.5|6795.5|164
1638787800000|2021-12-06 10:50:00|6800|6799|6799.2|6798.2|6802.5|6801.5|6796.5|6795.5|130
1638788100000|2021-12-06 10:55:00|6799.5|6798.5|6800.7|6799.7|6803.5|6802.5|6797.2|6796.2|154
1638788400000|2021-12-06 11:00:00|6800.5|6799.5|6803|6802|6806.2|6805.2|6800.2|6799.2|204
1638788700000|2021-12-06 11:05:00|6802.7|6801.7|6807.7|6806.7|6808.7|6807.7|6799|6798|225
1638789000000|2021-12-06 11:10:00|6807.5|6806.5|6802|6801|6807.5|6806.5|6801.2|6800.2|114
1638789300000|2021-12-06 11:15:00|6802.5|6801.5|6808.2|6807.2|6810|6809|6802.5|6801.5|268
1638789600000|2021-12-06 11:20:00|6808|6807|6812.2|6811.2|6812.2|6811.2|6806.7|6805.7|130
1638789900000|2021-12-06 11:25:00|6812|6811|6812.5|6811.5|6814.7|6813.7|6811|6810|356
1638790200000|2021-12-06 11:30:00|6812.2|6811.2|6806.7|6805.7|6814|6813|6805|6804|493
1638790500000|2021-12-06 11:35:00|6806.5|6805.5|6810.7|6809.7|6811.7|6810.7|6806.5|6805.5|170
1638790800000|2021-12-06 11:40:00|6810.5|6809.5|6816.2|6815.2|6818.2|6817.2|6808.7|6807.7|196
1638791100000|2021-12-06 11:45:00|6816.5|6815.5|6817|6816|6819|6818|6815.7|6814.7|358
1638791400000|2021-12-06 11:50:00|6817.2|6816.2|6818.7|6817.7|6820.5|6819.5|6816.7|6815.7|339
1638791700000|2021-12-06 11:55:00|6819|6818|6822.2|6821.2|6823.2|6822.2|6818|6817|280
1638792000000|2021-12-06 12:00:00|6822.5|6821.5|6823.7|6822.7|6825.2|6824.2|6821.5|6820.5|182
1638792300000|2021-12-06 12:05:00|6823.5|6822.5|6823.2|6822.2|6825.7|6824.7|6821.2|6820.2|164
1638792600000|2021-12-06 12:10:00|6823|6822|6824.7|6823.7|6826|6825|6822.2|6821.2|381
1638792900000|2021-12-06 12:15:00|6824.5|6823.5|6817.6|6816.6|6824.7|6823.7|6817.6|6816.6|173
1638793200000|2021-12-06 12:20:00|6817.8|6816.8|6822.3|6821.3|6822.6|6821.6|6816.8|6815.8|122
1638793500000|2021-12-06 12:25:00|6822.6|6821.6|6820.1|6819.1|6823.8|6822.8|6819.8|6818.8|125
1638793800000|2021-12-06 12:30:00|6819.8|6818.8|6817.6|6816.6|6820.8|6819.8|6817.1|6816.1|146
1638794100000|2021-12-06 12:35:00|6817.3|6816.3|6819.8|6818.8|6820.3|6819.3|6815.8|6814.8|147
1638794400000|2021-12-06 12:40:00|6820.1|6819.1|6819.6|6818.6|6821.9|6820.9|6819.4|6818.4|70
1638794700000|2021-12-06 12:45:00|6819.4|6818.4|6820.1|6819.1|6820.6|6819.6|6817.9|6816.9|81
1638795000000|2021-12-06 12:50:00|6819.9|6818.9|6820.1|6819.1|6820.9|6819.9|6817.9|6816.9|136
1638795300000|2021-12-06 12:55:00|6819.9|6818.9|6823.4|6822.4|6823.4|6822.4|6818.6|6817.6|150
1638795600000|2021-12-06 13:00:00|6823.6|6822.6|6823.6|6822.6|6827.1|6826.1|6822.6|6821.6|360
1638795900000|2021-12-06 13:05:00|6823.4|6822.4|6827.9|6826.9|6827.9|6826.9|6823.4|6822.4|157
1638796200000|2021-12-06 13:10:00|6828.1|6827.1|6827.6|6826.6|6829.4|6828.4|6824.4|6823.4|260
1638796500000|2021-12-06 13:15:00|6827.4|6826.4|6831.6|6830.6|6831.9|6830.9|6826.4|6825.4|600
1638796800000|2021-12-06 13:20:00|6831.4|6830.4|6830.9|6829.9|6832.9|6831.9|6830.1|6829.1|237
1638797100000|2021-12-06 13:25:00|6831.1|6830.1|6830.9|6829.9|6832.9|6831.9|6829.9|6828.9|206
1638797400000|2021-12-06 13:30:00|6831.1|6830.1|6831.4|6830.4|6832.6|6831.6|6829.1|6828.1|737
1638797700000|2021-12-06 13:35:00|6831.1|6830.1|6836.4|6835.4|6836.9|6835.9|6829.4|6828.4|563
1638798000000|2021-12-06 13:40:00|6836.1|6835.1|6836.4|6835.4|6838.4|6837.4|6836.1|6835.1|318
1638798300000|2021-12-06 13:45:00|6836.1|6835.1|6833.4|6832.4|6838.1|6837.1|6833.4|6832.4|263
1638798600000|2021-12-06 13:50:00|6833.1|6832.1|6833.9|6832.9|6835.6|6834.6|6832.4|6831.4|253
1638798900000|2021-12-06 13:55:00|6833.6|6832.6|6842.1|6841.1|6842.4|6841.4|6833.6|6832.6|388
1638799200000|2021-12-06 14:00:00|6841.9|6840.9|6842.6|6841.6|6843.1|6842.1|6836.4|6835.4|394
1638799500000|2021-12-06 14:05:00|6842.4|6841.4|6847.1|6846.1|6847.1|6846.1|6841.1|6840.1|183
1638799800000|2021-12-06 14:10:00|6847.4|6846.4|6848.4|6847.4|6850.9|6849.9|6846.1|6845.1|511
1638800100000|2021-12-06 14:15:00|6848.9|6847.9|6851.6|6850.6|6852.1|6851.1|6846.6|6845.6|464
1638800400000|2021-12-06 14:20:00|6851.9|6850.9|6851.4|6850.4|6852.6|6851.6|6847.9|6846.9|434
1638800700000|2021-12-06 14:25:00|6851.6|6850.6|6850.9|6849.9|6852.4|6851.4|6848.9|6847.9|357
1638801000000|2021-12-06 14:30:00|6851.1|6850.1|6840.1|6839.1|6855.9|6854.9|6840.1|6839.1|755
1638801300000|2021-12-06 14:35:00|6839.9|6838.9|6838.9|6837.9|6841.1|6840.1|6833.1|6832.1|2040
1638801600000|2021-12-06 14:40:00|6839.1|6838.1|6853.9|6852.9|6855.6|6854.6|6835.6|6834.6|463
1638801900000|2021-12-06 14:45:00|6853.4|6852.4|6848.6|6847.6|6857.1|6856.1|6845.6|6844.6|454
1638802200000|2021-12-06 14:50:00|6848.1|6847.1|6846.1|6845.1|6852.4|6851.4|6844.1|6843.1|503
1638802500000|2021-12-06 14:55:00|6846.6|6845.6|6853.1|6852.1|6856.1|6855.1|6843.1|6842.1|429
1638802800000|2021-12-06 15:00:00|6854.1|6853.1|6856.4|6855.4|6858.1|6857.1|6849.9|6848.9|533
1638803100000|2021-12-06 15:05:00|6856.6|6855.6|6868.6|6867.6|6870.9|6869.9|6852.6|6851.6|1000
1638803400000|2021-12-06 15:10:00|6868.7|6867.7|6883.7|6882.7|6884.7|6883.7|6867.2|6866.2|1332
1638803700000|2021-12-06 15:15:00|6884|6883|6883.2|6882.2|6890.2|6889.2|6883|6882|3732
1638804000000|2021-12-06 15:20:00|6883|6882|6881.7|6880.7|6885.2|6884.2|6877.5|6876.5|610
1638804300000|2021-12-06 15:25:00|6882|6881|6883.7|6882.7|6887|6886|6878.2|6877.2|637
1638804600000|2021-12-06 15:30:00|6884|6883|6878.2|6877.2|6886.2|6885.2|6875.2|6874.2|430
1638804900000|2021-12-06 15:35:00|6878|6877|6882.2|6881.2|6882.7|6881.7|6873.7|6872.7|408
1638805200000|2021-12-06 15:40:00|6882.5|6881.5|6872.2|6871.2|6883.7|6882.7|6871.7|6870.7|466
1638805500000|2021-12-06 15:45:00|6872|6871|6881.2|6880.2|6881.5|6880.5|6872|6871|435
1638805800000|2021-12-06 15:50:00|6881.5|6880.5|6879.2|6878.2|6882|6881|6874.5|6873.5|560
1638806100000|2021-12-06 15:55:00|6879.5|6878.5|6885.5|6884.5|6887.2|6886.2|6879.5|6878.5|845
1638806400000|2021-12-06 16:00:00|6885.7|6884.7|6879.2|6878.2|6887.2|6886.2|6878.5|6877.5|387
1638806700000|2021-12-06 16:05:00|6879.5|6878.5|6878.5|6877.5|6881.2|6880.2|6876|6875|465
1638807000000|2021-12-06 16:10:00|6878.7|6877.7|6873.2|6872.2|6882|6881|6871.7|6870.7|431
1638807300000|2021-12-06 16:15:00|6873|6872|6883|6882|6883.5|6882.5|6871.7|6870.7|790
1638807600000|2021-12-06 16:20:00|6882.7|6881.7|6885.7|6884.7|6887.2|6886.2|6881.5|6880.5|1231
1638807900000|2021-12-06 16:25:00|6886|6885|6882|6881|6888.2|6887.2|6881|6880|1327
1638808200000|2021-12-06 16:30:00|6882.2|6880.2|6868.2|6866.2|6885.2|6883.2|6866.9|6864.9|5884
1638808500000|2021-12-06 16:35:00|6867.2|6865.2|6863.7|6861.7|6872.2|6870.2|6861.7|6859.7|3405
1638808800000|2021-12-06 16:40:00|6863.9|6861.9|6865.2|6863.2|6867.2|6865.2|6860.7|6858.7|543
1638809100000|2021-12-06 16:45:00|6865.4|6863.4|6852.7|6850.7|6866.4|6864.4|6851.7|6849.7|494
1638809400000|2021-12-06 16:50:00|6852.9|6850.9|6856.4|6854.4|6857.9|6855.9|6849.2|6847.2|278
1638809700000|2021-12-06 16:55:00|6856.7|6854.7|6853.9|6851.9|6857.4|6855.4|6850.7|6848.7|215
1638810000000|2021-12-06 17:00:00|6854.4|6852.4|6863.4|6861.4|6865.2|6863.2|6852.7|6850.7|1146
1638810300000|2021-12-06 17:05:00|6863.7|6861.7|6862.2|6860.2|6864.9|6862.9|6858.4|6856.4|136
1638810600000|2021-12-06 17:10:00|6861.9|6859.9|6866.9|6864.9|6868.7|6866.7|6860.7|6858.7|279
1638810900000|2021-12-06 17:15:00|6867.2|6865.2|6871.9|6869.9|6872.4|6870.4|6864.2|6862.2|198
1638811200000|2021-12-06 17:20:00|6872.2|6870.2|6871.7|6869.7|6873.7|6871.7|6870.7|6868.7|178
1638811500000|2021-12-06 17:25:00|6871.9|6869.9|6872.4|6870.4|6874.2|6872.2|6871.7|6869.7|88
1638811800000|2021-12-06 17:30:00|6872.7|6870.7|6875.7|6873.7|6876.4|6874.4|6871.9|6869.9|46
1638812100000|2021-12-06 17:35:00|6875.9|6873.9|6872.4|6870.4|6876.7|6874.7|6872.4|6870.4|57
1638812400000|2021-12-06 17:40:00|6872.7|6870.7|6874.2|6872.2|6876.7|6874.7|6872.7|6870.7|65
1638812700000|2021-12-06 17:45:00|6874.4|6872.4|6877.9|6875.9|6878.4|6876.4|6874.4|6872.4|50
1638813000000|2021-12-06 17:50:00|6877.7|6875.7|6877.2|6875.2|6878.7|6876.7|6874.9|6872.9|61
1638813300000|2021-12-06 17:55:00|6877.4|6875.4|6881.7|6879.7|6881.7|6879.7|6875.7|6873.7|97
1638813600000|2021-12-06 18:00:00|6882.7|6880.7|6883.9|6881.9|6885.4|6883.4|6879.2|6877.2|159
1638813900000|2021-12-06 18:05:00|6884.2|6882.2|6880.9|6878.9|6884.2|6882.2|6879.2|6877.2|69
1638814200000|2021-12-06 18:10:00|6881.2|6879.2|6878.4|6876.4|6882.7|6880.7|6877.9|6875.9|49
1638814500000|2021-12-06 18:15:00|6878.2|6876.2|6880.9|6878.9|6881.9|6879.9|6878.2|6876.2|24
1638814800000|2021-12-06 18:20:00|6881.2|6879.2|6879.4|6877.4|6881.4|6879.4|6875.9|6873.9|94
1638815100000|2021-12-06 18:25:00|6879.7|6877.7|6883.7|6881.7|6887.7|6885.7|6879.7|6877.7|155
1638815400000|2021-12-06 18:30:00|6883.9|6881.9|6885.4|6883.4|6886.9|6884.9|6882.9|6880.9|142
1638815700000|2021-12-06 18:35:00|6885.7|6883.7|6883.9|6881.9|6886.2|6884.2|6882.9|6880.9|67
1638816000000|2021-12-06 18:40:00|6884.2|6882.2|6885.7|6883.7|6887.4|6885.4|6883.7|6881.7|71
1638816300000|2021-12-06 18:45:00|6885.4|6883.4|6886.4|6884.4|6887.7|6885.7|6884.4|6882.4|49
1638816600000|2021-12-06 18:50:00|6886.9|6884.9|6886.4|6884.4|6887.2|6885.2|6884.7|6882.7|57
1638816900000|2021-12-06 18:55:00|6886.2|6884.2|6887.2|6885.2|6889.2|6887.2|6884.9|6882.9|85
1638817200000|2021-12-06 19:00:00|6886.9|6884.9|6888.2|6886.2|6890.9|6888.9|6886.7|6884.7|64
1638817500000|2021-12-06 19:05:00|6888.4|6886.4|6884.7|6882.7|6888.4|6886.4|6884.2|6882.2|60
1638817800000|2021-12-06 19:10:00|6884.9|6882.9|6887.2|6885.2|6889.7|6887.7|6884.9|6882.9|52
1638818100000|2021-12-06 19:15:00|6886.9|6884.9|6887.4|6885.4|6888.9|6886.9|6885.7|6883.7|36
1638818400000|2021-12-06 19:20:00|6887.2|6885.2|6886.4|6884.4|6887.9|6885.9|6885.4|6883.4|29
1638818700000|2021-12-06 19:25:00|6886.2|6884.2|6886.9|6884.9|6888.9|6886.9|6885.4|6883.4|63
1638819000000|2021-12-06 19:30:00|6887.2|6885.2|6886.4|6884.4|6889.2|6887.2|6885.7|6883.7|22
1638819300000|2021-12-06 19:35:00|6886.2|6884.2|6883.7|6881.7|6886.2|6884.2|6883.7|6881.7|53
1638819600000|2021-12-06 19:40:00|6883.9|6881.9|6875.4|6873.4|6884.9|6882.9|6875.2|6873.2|82
1638819900000|2021-12-06 19:45:00|6875.7|6873.7|6872.9|6870.9|6878.7|6876.7|6872.9|6870.9|109
1638820200000|2021-12-06 19:50:00|6872.7|6870.7|6873.9|6871.9|6875.2|6873.2|6869.7|6867.7|83
1638820500000|2021-12-06 19:55:00|6874.2|6872.2|6871.2|6869.2|6876.4|6874.4|6869.4|6867.4|41
1638820800000|2021-12-06 20:00:00|6870.9|6868.9|6870.2|6868.2|6875.4|6873.4|6869.4|6867.4|57
1638821100000|2021-12-06 20:05:00|6870.4|6868.4|6875.4|6873.4|6876.2|6874.2|6869.7|6867.7|51
1638821400000|2021-12-06 20:10:00|6875.2|6873.2|6877.4|6875.4|6877.7|6875.7|6872.4|6870.4|27
1638821700000|2021-12-06 20:15:00|6877.7|6875.7|6881.4|6879.4|6881.9|6879.9|6877.2|6875.2|71
1638822000000|2021-12-06 20:20:00|6881.2|6879.2|6879.4|6877.4|6882.7|6880.7|6879.2|6877.2|40
1638822300000|2021-12-06 20:25:00|6879.2|6877.2|6876.7|6874.7|6879.7|6877.7|6873.2|6871.2|54
1638822600000|2021-12-06 20:30:00|6876.4|6874.4|6877.4|6875.4|6879.2|6877.2|6872.2|6870.2|41
1638822900000|2021-12-06 20:35:00|6877.2|6875.2|6877.4|6875.4|6878.2|6876.2|6873.7|6871.7|13
1638823200000|2021-12-06 20:40:00|6877.2|6875.2|6881.2|6879.2|6882.9|6880.9|6874.9|6872.9|79
1638823500000|2021-12-06 20:45:00|6881.4|6879.4|6877.4|6875.4|6881.9|6879.9|6873.2|6871.2|62
1638823800000|2021-12-06 20:50:00|6877.2|6875.2|6882.7|6880.7|6884.4|6882.4|6874.9|6872.9|213
1638824100000|2021-12-06 20:55:00|6882.9|6880.9|6879.4|6877.4|6882.9|6880.9|6875.4|6873.4|191
1638824400000|2021-12-06 21:00:00|6881|6877|6878.6|6874.6|6882.5|6878.5|6876.1|6872.1|0
1638824700000|2021-12-06 21:05:00|6878.7|6874.7|6882.1|6878.1|6882.9|6878.9|6877.8|6873.8|0
1638825000000|2021-12-06 21:10:00|6882.2|6878.2|6880.9|6876.9|6883.4|6879.4|6880.4|6876.4|0
1638825300000|2021-12-06 21:15:00|6881.2|6877.2|6884.7|6880.7|6884.7|6880.7|6881.2|6877.2|0
1638825600000|2021-12-06 21:20:00|6884.6|6880.6|6882.5|6878.5|6886.8|6882.8|6882.5|6878.5|0
1638825900000|2021-12-06 21:25:00|6882.4|6878.4|6886.3|6882.3|6886.3|6882.3|6881.2|6877.2|0
1638826200000|2021-12-06 21:30:00|6886.2|6882.2|6886.2|6882.2|6888.1|6884.1|6885.5|6881.5|0
1638826500000|2021-12-06 21:35:00|6885.9|6881.9|6885.8|6881.8|6886.7|6882.7|6885.3|6881.3|0
1638826800000|2021-12-06 21:40:00|6885.7|6881.7|6886.1|6882.1|6888.3|6884.3|6885.3|6881.3|0
1638827100000|2021-12-06 21:45:00|6886.2|6882.2|6886.9|6882.9|6887.9|6883.9|6886.1|6882.1|0
1638827400000|2021-12-06 21:50:00|6886.6|6882.6|6886.6|6882.6|6887.4|6883.4|6886.6|6882.6|0
1638827700000|2021-12-06 21:55:00|6886.8|6882.8|6888.6|6884.6|6888.8|6884.8|6886.6|6882.6|0
1638828000000|2021-12-06 22:00:00|6888.3|6884.3|6888|6884|6888.3|6884.3|6887.7|6883.7|0
1638828300000|2021-12-06 22:05:00|6887.9|6883.9|6887.8|6883.8|6887.9|6883.9|6887.8|6883.8|0
1638828600000|2021-12-06 22:10:00|6887.9|6883.9|6887.9|6883.9|6887.9|6883.9|6887.8|6883.8|0
1638828900000|2021-12-06 22:15:00|6887.8|6883.8|6887.9|6883.9|6887.9|6883.9|6887.8|6883.8|0
1638829200000|2021-12-06 22:20:00|6887.8|6883.8|6887.1|6883.1|6888|6884|6887.1|6883.1|0
1638829500000|2021-12-06 22:25:00|6887.8|6883.8|6887.8|6883.8|6887.8|6883.8|6887.7|6883.7|0
1638829800000|2021-12-06 22:30:00|6887.2|6883.2|6888.1|6884.1|6888.1|6884.1|6887.2|6883.2|0
1638830100000|2021-12-06 22:35:00|6888|6884|6887.8|6883.8|6888.3|6884.3|6887.6|6883.6|0
1638830400000|2021-12-06 22:40:00|6887.6|6883.6|6887.3|6883.3|6887.6|6883.6|6887.2|6883.2|0
1638830700000|2021-12-06 22:45:00|6887.6|6883.6|6888.3|6884.3|6888.3|6884.3|6887.6|6883.6|0
1638831000000|2021-12-06 22:50:00|6888.1|6884.1|6887.9|6883.9|6888.2|6884.2|6887.6|6883.6|0
1638831300000|2021-12-06 22:55:00|6887.8|6883.8|6887.9|6883.9|6888|6884|6887.4|6883.4|0
1638831600000|2021-12-06 23:00:00|6887.7|6883.7|6889.9|6885.9|6892|6888|6887.2|6883.2|0
1638831900000|2021-12-06 23:05:00|6889.8|6885.8|6886.4|6882.4|6889.8|6885.8|6885.5|6881.5|0
1638832200000|2021-12-06 23:10:00|6886.5|6882.5|6882.1|6878.1|6887.7|6883.7|6881.7|6877.7|0
1638832500000|2021-12-06 23:15:00|6882.2|6878.2|6880.4|6876.4|6883.1|6879.1|6880.4|6876.4|0
1638832800000|2021-12-06 23:20:00|6880.1|6876.1|6881.4|6877.4|6881.5|6877.5|6880.1|6876.1|0
1638833100000|2021-12-06 23:25:00|6881.3|6877.3|6883.6|6879.6|6884.4|6880.4|6880.4|6876.4|0
1638833400000|2021-12-06 23:30:00|6883.7|6879.7|6882.3|6878.3|6884.8|6880.8|6880.2|6876.2|0
1638833700000|2021-12-06 23:35:00|6882.4|6878.4|6881.8|6877.8|6883.2|6879.2|6880.5|6876.5|0
1638834000000|2021-12-06 23:40:00|6881.7|6877.7|6884.8|6880.8|6884.8|6880.8|6881.5|6877.5|0
1638834300000|2021-12-06 23:45:00|6884.6|6880.6|6881.9|6877.9|6886.1|6882.1|6881.9|6877.9|0
1638834600000|2021-12-06 23:50:00|6882.2|6878.2|6881.8|6877.8|6884|6880|6880.5|6876.5|0
1638834900000|2021-12-06 23:55:00|6881.9|6877.9|6886.2|6882.2|6887.5|6883.5|6881.9|6877.9|0
1638835200000|2021-12-07 00:00:00|6886.3|6882.3|6881.8|6877.8|6888|6884|6881.5|6877.5|0
1638835500000|2021-12-07 00:05:00|6881.9|6877.9|6884.3|6880.3|6885.8|6881.8|6880.5|6876.5|0
1638835800000|2021-12-07 00:10:00|6884.5|6880.5|6881.5|6877.5|6886.2|6882.2|6880.4|6876.4|0
1638836100000|2021-12-07 00:15:00|6881.2|6877.2|6866.4|6863.4|6881.9|6878.2|6865.3|6862.3|0
1638836400000|2021-12-07 00:20:00|6866.8|6863.8|6867.2|6864.2|6870.9|6867.9|6866.4|6863.4|0
1638836700000|2021-12-07 00:25:00|6867.4|6864.4|6872|6869|6872.8|6869.8|6867.4|6864.4|0
1638837000000|2021-12-07 00:30:00|6872.1|6869.1|6873.8|6870.8|6874.1|6871.1|6869.2|6866.2|0
1638837300000|2021-12-07 00:35:00|6873.6|6870.6|6872.8|6869.8|6873.6|6870.6|6869.1|6866.1|0
1638837600000|2021-12-07 00:40:00|6872.6|6869.6|6874.4|6871.4|6877.2|6874.2|6871.1|6868.1|0
1638837900000|2021-12-07 00:45:00|6874.3|6871.3|6872.1|6869.1|6876.1|6873.1|6871.3|6868.3|0
1638838200000|2021-12-07 00:50:00|6872.2|6869.2|6872.1|6869.1|6877.2|6874.2|6871.7|6868.7|0
1638838500000|2021-12-07 00:55:00|6872.2|6869.2|6878.1|6875.1|6879.2|6876.2|6872.1|6869.1|0
1638838800000|2021-12-07 01:00:00|6878.2|6875.2|6889.1|6886.1|6891.2|6888.2|6876.9|6873.9|0
1638839100000|2021-12-07 01:05:00|6889.3|6886.3|6888.9|6885.9|6890.8|6887.8|6885.4|6882.4|0
1638839400000|2021-12-07 01:10:00|6889|6886|6894.1|6891.1|6897.2|6894.2|6887.4|6884.4|0
1638839700000|2021-12-07 01:15:00|6894|6891|6890.3|6887.3|6895.7|6892.7|6889.4|6886.4|0
1638840000000|2021-12-07 01:20:00|6890|6887|6890.2|6887.2|6894.1|6891.1|6888.7|6885.7|0
1638840300000|2021-12-07 01:25:00|6889.8|6886.8|6885.9|6882.9|6891.8|6888.8|6885.6|6882.6|0
1638840600000|2021-12-07 01:30:00|6886|6883|6883.8|6880.8|6887.2|6884.2|6881.6|6878.6|0
1638840900000|2021-12-07 01:35:00|6883|6880|6889.7|6886.7|6891.2|6888.2|6881.8|6878.8|0
1638841200000|2021-12-07 01:40:00|6889.5|6886.5|6893.2|6890.2|6894.5|6891.5|6884.9|6881.9|0
1638841500000|2021-12-07 01:45:00|6893.1|6890.1|6893.8|6890.8|6896.7|6893.7|6892|6889|0
1638841800000|2021-12-07 01:50:00|6893.4|6890.4|6890.8|6887.8|6893.6|6890.6|6890.3|6887.3|0
1638842100000|2021-12-07 01:55:00|6890.9|6887.9|6888.8|6885.8|6895.8|6892.8|6887.7|6884.7|0
1638842400000|2021-12-07 02:00:00|6888.1|6885.1|6888.3|6885.3|6890.5|6887.5|6886.5|6883.5|0
1638842700000|2021-12-07 02:05:00|6888.1|6885.1|6884.5|6881.5|6889.1|6886.1|6884.1|6881.1|0
1638843000000|2021-12-07 02:10:00|6884.3|6881.3|6876.4|6873.4|6884.5|6881.5|6875.4|6872.4|0
1638843300000|2021-12-07 02:15:00|6876.2|6873.2|6881.6|6878.6|6882|6879|6874.8|6871.8|0
1638843600000|2021-12-07 02:20:00|6881.3|6878.3|6883.7|6880.7|6884.5|6881.5|6880.4|6877.4|0
1638843900000|2021-12-07 02:25:00|6883.4|6880.4|6880.9|6877.9|6884.5|6881.5|6880|6877|0
1638844200000|2021-12-07 02:30:00|6880.8|6877.8|6877.2|6874.2|6880.8|6877.8|6875.6|6872.6|0
1638844500000|2021-12-07 02:35:00|6877.5|6874.5|6879.1|6876.1|6881.2|6878.2|6877.5|6874.5|0
1638844800000|2021-12-07 02:40:00|6879.2|6876.2|6880.9|6877.9|6881.6|6878.6|6878.8|6875.8|0
1638845100000|2021-12-07 02:45:00|6881.3|6878.3|6877.5|6874.5|6882|6879|6877.2|6874.2|0
1638845400000|2021-12-07 02:50:00|6877.6|6874.6|6876.3|6873.3|6878.3|6875.3|6874.7|6871.7|0
1638845700000|2021-12-07 02:55:00|6876.2|6873.2|6875.5|6872.5|6878.7|6875.7|6875|6872|0
1638846000000|2021-12-07 03:00:00|6876.1|6873.1|6877.1|6874.1|6877.2|6874.2|6874.7|6871.7|0
1638846300000|2021-12-07 03:05:00|6877.5|6874.5|6875.4|6872.4|6879.2|6876.2|6874.6|6871.6|0
1638846600000|2021-12-07 03:10:00|6876.2|6873.2|6879.5|6876.5|6879.5|6876.5|6875.4|6872.4|0
1638846900000|2021-12-07 03:15:00|6879.7|6876.7|6878|6875|6880.7|6877.7|6876|6873|0
1638847200000|2021-12-07 03:20:00|6878.8|6875.8|6881.3|6878.3|6882.1|6879.1|6878.8|6875.8|0
1638847500000|2021-12-07 03:25:00|6881.2|6878.2|6881.4|6878.4|6884.1|6881.1|6880.6|6877.6|0
1638847800000|2021-12-07 03:30:00|6881.7|6878.7|6883|6880|6885.4|6882.4|6881.7|6878.7|0
1638848100000|2021-12-07 03:35:00|6882.8|6879.8|6887.3|6884.3|6888.1|6885.1|6882.6|6879.6|0
1638848400000|2021-12-07 03:40:00|6887.4|6884.4|6887.3|6884.3|6888.6|6885.6|6886.2|6883.2|0
1638848700000|2021-12-07 03:45:00|6887.5|6884.5|6890.5|6887.5|6891.1|6888.1|6887.5|6884.5|0
1638849000000|2021-12-07 03:50:00|6890.7|6887.7|6889.4|6886.4|6891|6888|6889.3|6886.3|0
1638849300000|2021-12-07 03:55:00|6889.7|6886.7|6890.2|6887.2|6891.7|6888.7|6889.2|6886.2|0
1638849600000|2021-12-07 04:00:00|6890.4|6887.4|6892.3|6889.3|6893.2|6890.2|6890.1|6887.1|0
1638849900000|2021-12-07 04:05:00|6892.5|6889.5|6895|6892|6896.2|6893.2|6892.1|6889.1|0
1638850200000|2021-12-07 04:10:00|6895.1|6892.1|6907.9|6904.9|6908.5|6905.5|6895.1|6892.1|0
1638850500000|2021-12-07 04:15:00|6906.9|6903.9|6903.9|6900.9|6906.9|6903.9|6902.8|6899.8|0
1638850800000|2021-12-07 04:20:00|6903.8|6900.8|6905.1|6902.1|6905.9|6902.9|6903.5|6900.5|0
1638851100000|2021-12-07 04:25:00|6905.3|6902.3|6905.3|6902.3|6906.8|6903.8|6903.9|6900.9|0
1638851400000|2021-12-07 04:30:00|6905.4|6902.4|6907|6904|6907|6904|6905.4|6902.4|0
1638851700000|2021-12-07 04:35:00|6906.9|6903.9|6906.1|6903.1|6907.9|6904.9|6906.1|6903.1|0
1638852000000|2021-12-07 04:40:00|6906|6903|6908.3|6905.3|6908.6|6905.6|6905.1|6902.1|0
1638852300000|2021-12-07 04:45:00|6908.2|6905.2|6903.4|6900.4|6908.3|6905.3|6903.4|6900.4|0
1638852600000|2021-12-07 04:50:00|6903.3|6900.3|6904.1|6901.1|6904.8|6901.8|6902.5|6899.5|0
1638852900000|2021-12-07 04:55:00|6904.5|6901.5|6905.4|6902.4|6905.8|6902.8|6903.5|6900.5|0
1638853200000|2021-12-07 05:00:00|6905.2|6902.2|6902.1|6899.1|6905.8|6902.8|6901.2|6898.2|0
1638853500000|2021-12-07 05:05:00|6902|6899|6905.1|6902.1|6905.8|6902.8|6900.5|6897.5|0
1638853800000|2021-12-07 05:10:00|6905.2|6902.2|6909.2|6906.2|6910.1|6907.1|6905.1|6902.1|0
1638854100000|2021-12-07 05:15:00|6909.3|6906.3|6910|6907|6910.1|6907.1|6907.7|6904.7|0
1638854400000|2021-12-07 05:20:00|6909.7|6906.7|6909.9|6906.9|6910.8|6907.8|6907.7|6904.7|0
1638854700000|2021-12-07 05:25:00|6909.8|6906.8|6910.2|6907.2|6910.9|6907.9|6909.2|6906.2|0
1638855000000|2021-12-07 05:30:00|6910.1|6907.1|6909.8|6906.8|6911|6908|6908.6|6905.6|0
1638855300000|2021-12-07 05:35:00|6909.9|6906.9|6909.5|6906.5|6912.8|6909.8|6909.5|6906.5|0
1638855600000|2021-12-07 05:40:00|6909.2|6906.2|6910.5|6907.5|6910.5|6907.5|6907.9|6904.9|0
1638855900000|2021-12-07 05:45:00|6910.6|6907.6|6911.2|6908.2|6911.3|6908.3|6907|6904|0
1638856200000|2021-12-07 05:50:00|6910.9|6907.9|6912.5|6909.5|6913|6910|6909.7|6906.7|0
1638856500000|2021-12-07 05:55:00|6912.4|6909.4|6922.3|6919.3|6922.7|6919.7|6912.2|6909.2|0
1638856800000|2021-12-07 06:00:00|6922.2|6919.2|6911.1|6908.1|6922.2|6919.2|6909.5|6906.5|0
1638857100000|2021-12-07 06:05:00|6910.9|6907.9|6913.4|6910.4|6914.8|6911.8|6910.3|6907.3|0
1638857400000|2021-12-07 06:10:00|6913.6|6910.6|6913.8|6910.8|6914.1|6911.1|6912.5|6909.5|0
1638857700000|2021-12-07 06:15:00|6913.7|6910.7|6917.3|6914.3|6917.4|6914.4|6911.9|6908.9|0
1638858000000|2021-12-07 06:20:00|6916.5|6913.5|6917.5|6914.5|6920.6|6917.6|6916.5|6913.5|0
1638858300000|2021-12-07 06:25:00|6918.2|6915.2|6913.8|6910.8|6918.2|6915.2|6913.6|6910.6|0
1638858600000|2021-12-07 06:30:00|6913.9|6910.9|6916.9|6913.9|6917.3|6914.3|6913.1|6910.1|0
1638858900000|2021-12-07 06:35:00|6916.8|6913.8|6917.2|6914.2|6917.7|6914.7|6914.5|6911.5|0
1638859200000|2021-12-07 06:40:00|6917.5|6914.5|6919.5|6916.5|6919.6|6916.6|6917.5|6914.5|0
1638859500000|2021-12-07 06:45:00|6919.6|6916.6|6924.1|6921.1|6924.8|6921.8|6919.5|6916.5|0
1638859800000|2021-12-07 06:50:00|6924.3|6921.3|6922.9|6919.9|6925.9|6922.9|6921.7|6918.7|0
1638860100000|2021-12-07 06:55:00|6923.1|6920.1|6919.2|6916.2|6924.2|6921.2|6918.3|6915.3|0
1638860400000|2021-12-07 07:00:00|6919.5|6916.5|6930.4|6928.4|6933.4|6931.4|6918.2|6915.2|670
1638860700000|2021-12-07 07:05:00|6930.7|6928.7|6936.9|6934.9|6939.7|6937.7|6929.7|6927.7|312
1638861000000|2021-12-07 07:10:00|6936.7|6934.7|6929.2|6927.2|6936.7|6934.7|6927.9|6925.9|235
1638861300000|2021-12-07 07:15:00|6929.4|6927.4|6932.7|6930.7|6935.7|6933.7|6927.4|6925.4|112
1638861600000|2021-12-07 07:20:00|6932.9|6930.9|6928.2|6926.2|6933.7|6931.7|6926.7|6924.7|77
1638861900000|2021-12-07 07:25:00|6928.4|6926.4|6926.7|6924.7|6930.2|6928.2|6924.2|6922.2|109
1638862200000|2021-12-07 07:30:00|6926.4|6924.4|6922.4|6920.4|6927.4|6925.4|6921.4|6919.4|74
1638862500000|2021-12-07 07:35:00|6922.7|6920.7|6926.9|6924.9|6928.9|6926.9|6922.7|6920.7|191
1638862800000|2021-12-07 07:40:00|6926.7|6924.7|6919.4|6917.4|6928.7|6926.7|6919.4|6917.4|117
1638863100000|2021-12-07 07:45:00|6919.2|6917.2|6924.2|6922.2|6924.7|6922.7|6919.2|6917.2|115
1638863400000|2021-12-07 07:50:00|6924.4|6922.4|6937.4|6935.4|6938.2|6936.2|6924.4|6922.4|203
1638863700000|2021-12-07 07:55:00|6937.7|6935.7|6940.4|6938.4|6943.7|6941.7|6933.7|6931.7|590
1638864000000|2021-12-07 08:00:00|6938.7|6937.7|6950.9|6949.9|6952.7|6951.7|6928.9|6927.9|2141
1638864300000|2021-12-07 08:05:00|6951.2|6950.2|6959.7|6958.7|6960.4|6959.4|6940.2|6939.2|1465
1638864600000|2021-12-07 08:10:00|6959.4|6958.4|6959.9|6958.9|6965.7|6964.7|6954.9|6953.9|1241
1638864900000|2021-12-07 08:15:00|6960.2|6959.2|6961.2|6960.2|6962.4|6961.4|6947.4|6946.4|920
1638865200000|2021-12-07 08:20:00|6960.9|6959.9|6971.7|6970.7|6973.2|6972.2|6958.4|6957.4|929
1638865500000|2021-12-07 08:25:00|6971.9|6970.9|6975.4|6974.4|6975.9|6974.9|6965.9|6964.9|797
1638865800000|2021-12-07 08:30:00|6975.2|6974.2|6986.4|6985.4|6986.4|6985.4|6972.4|6971.4|1046
1638866100000|2021-12-07 08:35:00|6986.7|6985.7|6981.4|6980.4|6986.9|6985.9|6972.2|6971.2|672
1638866400000|2021-12-07 08:40:00|6982.2|6981.2|6984.2|6983.2|6987.2|6986.2|6981.2|6980.2|647
1638866700000|2021-12-07 08:45:00|6984.5|6983.5|6986.5|6985.5|6991|6990|6983|6982|432
1638867000000|2021-12-07 08:50:00|6986.7|6985.7|6989.5|6988.5|6989.5|6988.5|6983.5|6982.5|464
1638867300000|2021-12-07 08:55:00|6989.2|6988.2|6988.7|6987.7|6995|6994|6987.7|6986.7|441
1638867600000|2021-12-07 09:00:00|6989|6988|6992.2|6991.2|6994|6993|6988.5|6987.5|366
1638867900000|2021-12-07 09:05:00|6992|6991|6998.7|6997.7|7002.2|7001.2|6991.7|6990.7|495
1638868200000|2021-12-07 09:10:00|6998.5|6997.5|6998|6997|7000.5|6999.5|6995.2|6994.2|694
1638868500000|2021-12-07 09:15:00|6997.7|6996.7|7000.2|6999.2|7000.2|6999.2|6996.2|6995.2|315
1638868800000|2021-12-07 09:20:00|7000|6999|7006.7|7005.7|7009|7008|6998.2|6997.2|448
1638869100000|2021-12-07 09:25:00|7006.5|7005.5|7005.2|7004.2|7009.5|7008.5|7003.5|7002.5|467
1638869400000|2021-12-07 09:30:00|7005|7004|6997.2|6996.2|7008.2|7007.2|6996.7|6995.7|488
1638869700000|2021-12-07 09:35:00|6997.5|6996.5|6995.2|6994.2|7001|7000|6994.7|6993.7|370
1638870000000|2021-12-07 09:40:00|6995.5|6994.5|7002.5|7001.5|7003.7|7002.7|6994.7|6993.7|492
1638870300000|2021-12-07 09:45:00|7002.2|7001.2|7006|7005|7006.2|7005.2|7001.7|7000.7|220
1638870600000|2021-12-07 09:50:00|7005.7|7004.7|7000.7|6999.7|7006.5|7005.5|7000.7|6999.7|167
1638870900000|2021-12-07 09:55:00|7001|7000|7006|7005|7007.7|7006.7|7000.7|6999.7|278
1638871200000|2021-12-07 10:00:00|7006.2|7005.2|7012.2|7011.2|7014|7013|7005|7004|265
1638871500000|2021-12-07 10:05:00|7012|7011|7007.5|7006.5|7012|7011|7004.2|7003.2|173
1638871800000|2021-12-07 10:10:00|7007.7|7006.7|7014.7|7013.7|7014.7|7013.7|7005.2|7004.2|263
1638872100000|2021-12-07 10:15:00|7014.5|7013.5|7014.7|7013.7|7018.2|7017.2|7013.5|7012.5|267
1638872400000|2021-12-07 10:20:00|7014.5|7013.5|7010.7|7009.7|7016.5|7015.5|7009.5|7008.5|301
1638872700000|2021-12-07 10:25:00|7011|7010|7012.7|7011.7|7016.2|7015.2|7011|7010|157
1638873000000|2021-12-07 10:30:00|7012.5|7011.5|7011.7|7010.7|7014.7|7013.7|7010.2|7009.2|148
1638873300000|2021-12-07 10:35:00|7011.5|7010.5|7013|7012|7014.2|7013.2|7008|7007|346
1638873600000|2021-12-07 10:40:00|7013.2|7012.2|7012.2|7011.2|7015.2|7014.2|7011.7|7010.7|181
1638873900000|2021-12-07 10:45:00|7012.5|7011.5|7016.2|7015.2|7016.5|7015.5|7012|7011|125
1638874200000|2021-12-07 10:50:00|7016.5|7015.5|7017.7|7016.7|7022.2|7021.2|7014.7|7013.7|275
1638874500000|2021-12-07 10:55:00|7018|7017|7020.2|7019.2|7020.5|7019.5|7015.5|7014.5|354
1638874800000|2021-12-07 11:00:00|7020|7019|7021|7020|7022.7|7021.7|7017.2|7016.2|127
1638875100000|2021-12-07 11:05:00|7020.7|7019.7|7020.7|7019.7|7023.5|7022.5|7018.2|7017.2|192
1638875400000|2021-12-07 11:10:00|7021|7020|7022|7021|7024|7023|7019.5|7018.5|139
1638875700000|2021-12-07 11:15:00|7022.5|7021.5|7025.5|7024.5|7026|7025|7022|7021|69
1638876000000|2021-12-07 11:20:00|7023.2|7022.2|7021.5|7020.5|7024.5|7023.5|7021|7020|155
1638876300000|2021-12-07 11:25:00|7021.7|7020.7|7018.7|7017.7|7023.2|7022.2|7018.5|7017.5|241
1638876600000|2021-12-07 11:30:00|7019|7018|7021.5|7020.5|7023.7|7022.7|7019|7018|308
1638876900000|2021-12-07 11:35:00|7021.7|7020.7|7026.2|7025.2|7028.2|7027.2|7021.7|7020.7|236
1638877200000|2021-12-07 11:40:00|7026.5|7025.5|7027.7|7026.7|7029.5|7028.5|7025.7|7024.7|156
1638877500000|2021-12-07 11:45:00|7028|7027|7027.7|7026.7|7028.2|7027.2|7025.2|7024.2|131
1638877800000|2021-12-07 11:50:00|7028|7027|7028|7027|7029.7|7028.7|7026.2|7025.2|272
1638878100000|2021-12-07 11:55:00|7028.2|7027.2|7025.5|7024.5|7028.7|7027.7|7025|7024|112
1638878400000|2021-12-07 12:00:00|7025.2|7024.2|7017.2|7016.2|7027.5|7026.5|7017.2|7016.2|572
1638878700000|2021-12-07 12:05:00|7017.5|7016.5|7021.5|7020.5|7025.5|7024.5|7017.5|7016.5|266
1638879000000|2021-12-07 12:10:00|7021.7|7020.7|7022|7021|7024.7|7023.7|7021|7020|229
1638879300000|2021-12-07 12:15:00|7022.5|7021.5|7024.7|7023.7|7027|7026|7022.5|7021.5|232
1638879600000|2021-12-07 12:20:00|7024.5|7023.5|7026.7|7025.7|7027.7|7026.7|7023.5|7022.5|224
1638879900000|2021-12-07 12:25:00|7027|7026|7024.5|7023.5|7027.2|7026.2|7024.2|7023.2|5171
1638880200000|2021-12-07 12:30:00|7024.2|7023.2|7023.2|7022.2|7025.7|7024.7|7022|7021|163
1638880500000|2021-12-07 12:35:00|7023|7022|7022|7021|7024.5|7023.5|7020.5|7019.5|79
1638880800000|2021-12-07 12:40:00|7021.6|7020.6|7020.8|7019.8|7021.6|7020.6|7019.6|7018.6|407
1638881100000|2021-12-07 12:45:00|7020.6|7019.6|7019.8|7018.8|7020.8|7019.8|7017.8|7016.8|235
1638881400000|2021-12-07 12:50:00|7020.1|7019.1|7020.8|7019.8|7022.1|7021.1|7019.1|7018.1|108
1638881700000|2021-12-07 12:55:00|7021.1|7020.1|7023.8|7022.8|7024.3|7023.3|7021.1|7020.1|108
1638882000000|2021-12-07 13:00:00|7023.6|7022.6|7022.1|7021.1|7024.8|7023.8|7020.6|7019.6|137
1638882300000|2021-12-07 13:05:00|7021.8|7020.8|7022.3|7021.3|7023.3|7022.3|7019.3|7018.3|119
1638882600000|2021-12-07 13:10:00|7022.1|7021.1|7030.3|7029.3|7030.6|7029.6|7022.1|7021.1|231
1638882900000|2021-12-07 13:15:00|7030.1|7029.1|7028.3|7027.3|7031.3|7030.3|7028.1|7027.1|114
1638883200000|2021-12-07 13:20:00|7028.1|7027.1|7028.3|7027.3|7028.8|7027.8|7025.8|7024.8|220
1638883500000|2021-12-07 13:25:00|7028.6|7027.6|7027.3|7026.3|7030.1|7029.1|7026.8|7025.8|191
1638883800000|2021-12-07 13:30:00|7027.1|7026.1|7027.6|7026.6|7028.1|7027.1|7024.1|7023.1|176
1638884100000|2021-12-07 13:35:00|7027.3|7026.3|7028.3|7027.3|7030.1|7029.1|7026.3|7025.3|152
1638884400000|2021-12-07 13:40:00|7027.6|7026.6|7027.8|7026.8|7029.6|7028.6|7026.6|7025.6|181
1638884700000|2021-12-07 13:45:00|7028.1|7027.1|7026.1|7025.1|7028.1|7027.1|7023.1|7022.1|517
1638885000000|2021-12-07 13:50:00|7025.8|7024.8|7023.6|7022.6|7026.6|7025.6|7023.1|7022.1|419
1638885300000|2021-12-07 13:55:00|7023.3|7022.3|7023.6|7022.6|7024.8|7023.8|7022.3|7021.3|312
1638885600000|2021-12-07 14:00:00|7024.1|7023.1|7022.6|7021.6|7024.3|7023.3|7019.8|7018.8|162
1638885900000|2021-12-07 14:05:00|7022.3|7021.3|7026.1|7025.1|7026.8|7025.8|7022.3|7021.3|240
1638886200000|2021-12-07 14:10:00|7025.8|7024.8|7024.6|7023.6|7028.3|7027.3|7023.6|7022.6|234
1638886500000|2021-12-07 14:15:00|7024.3|7023.3|7020.8|7019.8|7024.6|7023.6|7020.3|7019.3|195
1638886800000|2021-12-07 14:20:00|7020.6|7019.6|7021.6|7020.6|7022.8|7021.8|7018.6|7017.6|408
1638887100000|2021-12-07 14:25:00|7021.8|7020.8|7022.1|7021.1|7023.6|7022.6|7021.1|7020.1|416
1638887400000|2021-12-07 14:30:00|7022.3|7021.3|7026.1|7025.1|7030.6|7029.6|7022.1|7021.1|599
1638887700000|2021-12-07 14:35:00|7026.3|7025.3|7026.8|7025.8|7031.6|7030.6|7025.8|7024.8|627
1638888000000|2021-12-07 14:40:00|7027.1|7026.1|7030.6|7029.6|7031.3|7030.3|7026.8|7025.8|458
1638888300000|2021-12-07 14:45:00|7030.8|7029.8|7035.6|7034.6|7035.6|7034.6|7030.1|7029.1|467
1638888600000|2021-12-07 14:50:00|7035.8|7034.8|7043.1|7042.1|7045.1|7044.1|7035.3|7034.3|704
1638888900000|2021-12-07 14:55:00|7042.8|7041.8|7044.6|7043.6|7045.1|7044.1|7040.6|7039.6|620
1638889200000|2021-12-07 15:00:00|7045.1|7044.1|7043.3|7042.3|7049.1|7048.1|7042.6|7041.6|668
1638889500000|2021-12-07 15:05:00|7043.6|7042.6|7050.1|7049.1|7050.1|7049.1|7041.3|7040.3|498
1638889800000|2021-12-07 15:10:00|7049.8|7048.8|7044|7043|7050.3|7049.3|7043.8|7042.8|583
1638890100000|2021-12-07 15:15:00|7044.3|7043.3|7047.3|7046.3|7048.3|7047.3|7043.8|7042.8|537
1638890400000|2021-12-07 15:20:00|7047.5|7046.5|7050.5|7049.5|7052.5|7051.5|7047|7046|430
1638890700000|2021-12-07 15:25:00|7050.8|7049.8|7045.5|7044.5|7052.3|7051.3|7045|7044|375
1638891000000|2021-12-07 15:30:00|7045.8|7044.8|7052.5|7051.5|7053.3|7052.3|7045.5|7044.5|399
1638891300000|2021-12-07 15:35:00|7052.3|7051.3|7053.5|7052.5|7055.3|7054.3|7050.5|7049.5|334
1638891600000|2021-12-07 15:40:00|7053.8|7052.8|7058.8|7057.8|7060.8|7059.8|7052.8|7051.8|502
1638891900000|2021-12-07 15:45:00|7058.5|7057.5|7056.3|7055.3|7062|7061|7056.3|7055.3|502
1638892200000|2021-12-07 15:50:00|7056.5|7055.5|7053.8|7052.8|7058|7057|7053.3|7052.3|515
1638892500000|2021-12-07 15:55:00|7054|7053|7060.5|7059.5|7060.5|7059.5|7053.8|7052.8|560
1638892800000|2021-12-07 16:00:00|7060|7059|7060.8|7059.8|7065|7064|7059.3|7058.3|1367
1638893100000|2021-12-07 16:05:00|7060.5|7059.5|7061.8|7060.8|7063.5|7062.5|7060|7059|564
1638893400000|2021-12-07 16:10:00|7062.3|7061.3|7061|7060|7064.8|7063.8|7059.8|7058.8|688
1638893700000|2021-12-07 16:15:00|7061.3|7060.3|7066.3|7065.3|7067.8|7066.8|7060.8|7059.8|682
1638894000000|2021-12-07 16:20:00|7066|7065|7060.8|7059.8|7066.3|7065.3|7058.8|7057.8|1264
1638894300000|2021-12-07 16:25:00|7061|7060|7062.5|7061.5|7065|7064|7059.8|7058.8|1922
1638894600000|2021-12-07 16:30:00|7063.3|7061.3|7066.3|7064.3|7074.5|7072.5|7054.5|7052.5|5343
1638894900000|2021-12-07 16:35:00|7066|7064|7068.8|7066.8|7072|7070|7065.3|7063.3|1570
1638895200000|2021-12-07 16:40:00|7068.5|7066.5|7068.3|7066.3|7072.3|7070.3|7066.8|7064.8|402
1638895500000|2021-12-07 16:45:00|7068.5|7066.5|7063.3|7061.3|7069.5|7067.5|7062.8|7060.8|427
1638895800000|2021-12-07 16:50:00|7063.5|7061.5|7066.5|7064.5|7067|7065|7062.3|7060.3|263
1638896100000|2021-12-07 16:55:00|7066.8|7064.8|7061.8|7059.8|7067.8|7065.8|7061.8|7059.8|157
1638896400000|2021-12-07 17:00:00|7062|7060|7062|7060|7063.3|7061.3|7059.3|7057.3|245
1638896700000|2021-12-07 17:05:00|7062.3|7060.3|7067.5|7065.5|7070.5|7068.5|7062|7060|279
1638897000000|2021-12-07 17:10:00|7067.8|7065.8|7069.5|7067.5|7070.3|7068.3|7067.8|7065.8|105
1638897300000|2021-12-07 17:15:00|7069.8|7067.8|7066.5|7064.5|7070|7068|7064.5|7062.5|169
1638897600000|2021-12-07 17:20:00|7066.8|7064.8|7068|7066|7068.8|7066.8|7066|7064|80
1638897900000|2021-12-07 17:25:00|7068.3|7066.3|7069.8|7067.8|7071|7069|7067.8|7065.8|179
1638898200000|2021-12-07 17:30:00|7070|7068|7069.5|7067.5|7070.3|7068.3|7067.3|7065.3|123
1638898500000|2021-12-07 17:35:00|7069.8|7067.8|7070|7068|7071.5|7069.5|7068.8|7066.8|76
1638898800000|2021-12-07 17:40:00|7069.8|7067.8|7069.3|7067.3|7070.8|7068.8|7068.3|7066.3|52
1638899100000|2021-12-07 17:45:00|7069|7067|7073|7071|7073.3|7071.3|7069|7067|83
1638899400000|2021-12-07 17:50:00|7072.8|7070.8|7074.8|7072.8|7077.5|7075.5|7072.5|7070.5|135
1638899700000|2021-12-07 17:55:00|7074.5|7072.5|7080.3|7078.3|7080.8|7078.8|7074.5|7072.5|120
1638900000000|2021-12-07 18:00:00|7080|7078|7074.5|7072.5|7080|7078|7074.3|7072.3|50
1638900300000|2021-12-07 18:05:00|7074.8|7072.8|7070.5|7068.5|7077.3|7075.3|7070|7068|86
1638900600000|2021-12-07 18:10:00|7070.8|7068.8|7069|7067|7072|7070|7067|7065|83
1638900900000|2021-12-07 18:15:00|7069.3|7067.3|7073.5|7071.5|7074|7072|7069.3|7067.3|37
1638901200000|2021-12-07 18:20:00|7073.3|7071.3|7071|7069|7073.8|7071.8|7071|7069|28
1638901500000|2021-12-07 18:25:00|7070.8|7068.8|7071.5|7069.5|7071.8|7069.8|7069.8|7067.8|29
1638901800000|2021-12-07 18:30:00|7071.8|7069.8|7069.5|7067.5|7072|7070|7069.5|7067.5|48
1638902100000|2021-12-07 18:35:00|7069.3|7067.3|7070.3|7068.3|7070.8|7068.8|7068|7066|39
1638902400000|2021-12-07 18:40:00|7070|7068|7069.8|7067.8|7071.5|7069.5|7069.8|7067.8|15
1638902700000|2021-12-07 18:45:00|7070|7068|7069.3|7067.3|7070.8|7068.8|7068.5|7066.5|32
1638903000000|2021-12-07 18:50:00|7069|7067|7069|7067|7071.3|7069.3|7069|7067|25
1638903300000|2021-12-07 18:55:00|7068.8|7066.8|7067|7065|7069|7067|7066.5|7064.5|18
1638903600000|2021-12-07 19:00:00|7066.8|7064.8|7064.5|7062.5|7067|7065|7062|7060|57
1638903900000|2021-12-07 19:05:00|7064.3|7062.3|7062.5|7060.5|7064.3|7062.3|7062|7060|7
1638904200000|2021-12-07 19:10:00|7062.8|7060.8|7064.3|7062.3|7064.5|7062.5|7062.3|7060.3|45
1638904500000|2021-12-07 19:15:00|7064.5|7062.5|7064|7062|7064.8|7062.8|7063|7061|54
1638904800000|2021-12-07 19:20:00|7063.8|7061.8|7064|7062|7064.3|7062.3|7061.5|7059.5|47
1638905100000|2021-12-07 19:25:00|7064.3|7062.3|7063|7061|7067.3|7065.3|7063|7061|36
1638905400000|2021-12-07 19:30:00|7062.8|7060.8|7063|7061|7063.8|7061.8|7061.5|7059.5|30
1638905700000|2021-12-07 19:35:00|7063.3|7061.3|7060.5|7058.5|7063.3|7061.3|7059.3|7057.3|55
1638906000000|2021-12-07 19:40:00|7060.8|7058.8|7062.5|7060.5|7062.8|7060.8|7059.3|7057.3|57
1638906300000|2021-12-07 19:45:00|7062.8|7060.8|7063.3|7061.3|7063.3|7061.3|7059.5|7057.5|42
1638906600000|2021-12-07 19:50:00|7063|7061|7065|7063|7065.8|7063.8|7062.3|7060.3|72
1638906900000|2021-12-07 19:55:00|7064.8|7062.8|7064|7062|7066.5|7064.5|7062.5|7060.5|66
1638907200000|2021-12-07 20:00:00|7063.5|7061.5|7064.3|7062.3|7065|7063|7062.3|7060.3|31
1638907500000|2021-12-07 20:05:00|7064.5|7062.5|7062|7060|7067.8|7065.8|7061.3|7059.3|32
1638907800000|2021-12-07 20:10:00|7061.8|7059.8|7059.8|7057.8|7062|7060|7058.8|7056.8|34
1638908100000|2021-12-07 20:15:00|7060|7058|7061|7059|7062.3|7060.3|7060|7058|25
1638908400000|2021-12-07 20:20:00|7060.8|7058.8|7057.3|7055.3|7062.5|7060.5|7057.3|7055.3|50
1638908700000|2021-12-07 20:25:00|7057.5|7055.5|7053.3|7051.3|7059|7057|7053.3|7051.3|102
1638909000000|2021-12-07 20:30:00|7053|7051|7054|7052|7055.8|7053.8|7052.3|7050.3|106
1638909300000|2021-12-07 20:35:00|7054.3|7052.3|7048.3|7046.3|7054.5|7052.5|7047.5|7045.5|121
1638909600000|2021-12-07 20:40:00|7048|7046|7051.5|7049.5|7051.5|7049.5|7045.3|7043.3|140
1638909900000|2021-12-07 20:45:00|7051.3|7049.3|7051|7049|7052.3|7050.3|7047.5|7045.5|99
1638910200000|2021-12-07 20:50:00|7050.8|7048.8|7051.3|7049.3|7052|7050|7043.8|7041.8|232
1638910500000|2021-12-07 20:55:00|7051.5|7049.5|7062.5|7060.5|7062.5|7060.5|7051|7049|313
1638910800000|2021-12-07 21:00:00|7063.3|7059.3|7065|7061|7070.7|7066.7|7061.5|7057.5|0
1638911100000|2021-12-07 21:05:00|7065.3|7061.3|7071.2|7067.2|7074|7070|7065|7061|0
1638911400000|2021-12-07 21:10:00|7070.7|7066.7|7071.6|7067.6|7073.7|7069.7|7069|7065|0
1638911700000|2021-12-07 21:15:00|7071.5|7067.5|7078.8|7074.8|7080.7|7076.7|7070.3|7066.3|0
1638912000000|2021-12-07 21:20:00|7078.7|7074.7|7077.1|7073.1|7078.8|7074.8|7075.8|7071.8|0
1638912300000|2021-12-07 21:25:00|7077.2|7073.2|7077.1|7073.1|7078.8|7074.8|7077.1|7073.1|0
1638912600000|2021-12-07 21:30:00|7077.2|7073.2|7079.4|7075.4|7080.5|7076.5|7077.1|7073.1|0
1638912900000|2021-12-07 21:35:00|7079.5|7075.5|7077.9|7073.9|7079.7|7075.7|7077.9|7073.9|0
1638913200000|2021-12-07 21:40:00|7078|7074|7081.4|7077.4|7081.4|7077.4|7077.9|7073.9|0
1638913500000|2021-12-07 21:45:00|7081.3|7077.3|7078.6|7074.6|7081.4|7077.4|7078.3|7074.3|0
1638913800000|2021-12-07 21:50:00|7078.3|7074.3|7078.6|7074.6|7080|7076|7078.3|7074.3|0
1638914100000|2021-12-07 21:55:00|7078.3|7074.3|7078|7074|7079.2|7075.2|7077.7|7073.7|0
1638914400000|2021-12-07 22:00:00|7078.1|7074.1|7078|7074|7078.4|7074.4|7078|7074|0
1638914700000|2021-12-07 22:05:00|7078.1|7074.1|7078.1|7074.1|7078.4|7074.4|7078|7074|0
1638915000000|2021-12-07 22:10:00|7077.9|7073.9|7078|7074|7078|7074|7077.8|7073.8|0
1638915300000|2021-12-07 22:15:00|7077.9|7073.9|7077.9|7073.9|7078|7074|7077.7|7073.7|0
1638915600000|2021-12-07 22:20:00|7077.6|7073.6|7078.7|7074.7|7079.1|7075.1|7077.6|7073.6|0
1638915900000|2021-12-07 22:25:00|7079.4|7075.4|7078.8|7074.8|7079.4|7075.4|7078.3|7074.3|0
1638916200000|2021-12-07 22:30:00|7078.2|7074.2|7078.8|7074.8|7078.9|7074.9|7078|7074|0
1638916500000|2021-12-07 22:35:00|7078.9|7074.9|7078.3|7074.3|7078.9|7074.9|7078.2|7074.2|0
1638916800000|2021-12-07 22:40:00|7078.2|7074.2|7077.9|7073.9|7078.3|7074.3|7077.9|7073.9|0
1638917100000|2021-12-07 22:45:00|7078|7074|7078|7074|7078.8|7074.8|7078|7074|0
1638917400000|2021-12-07 22:50:00|7078.3|7074.3|7079.1|7075.1|7079.7|7075.7|7078.1|7074.1|0
1638917700000|2021-12-07 22:55:00|7079.3|7075.3|7078.8|7074.8|7079.5|7075.5|7078.6|7074.6|0
1638918000000|2021-12-07 23:00:00|7078.9|7074.9|7067.4|7063.4|7080.2|7076.2|7066.6|7062.6|0
1638918300000|2021-12-07 23:05:00|7067.7|7063.7|7065.8|7061.8|7068.4|7064.4|7065.6|7061.6|0
1638918600000|2021-12-07 23:10:00|7065.9|7061.9|7065.9|7061.9|7066.5|7062.5|7063.2|7059.2|0
1638918900000|2021-12-07 23:15:00|7065.8|7061.8|7067.7|7063.7|7068|7064|7065|7061|0
1638919200000|2021-12-07 23:20:00|7067.6|7063.6|7066.8|7062.8|7068.5|7064.5|7064.5|7060.5|0
1638919500000|2021-12-07 23:25:00|7066.7|7062.7|7065|7061|7066.8|7062.8|7064.2|7060.2|0
1638919800000|2021-12-07 23:30:00|7065.1|7061.1|7065.1|7061.1|7065.9|7061.9|7064.5|7060.5|0
1638920100000|2021-12-07 23:35:00|7065|7061|7067.3|7063.3|7068.6|7064.6|7064.6|7060.6|0
1638920400000|2021-12-07 23:40:00|7067.5|7063.5|7067.3|7063.3|7068.6|7064.6|7066|7062|0
1638920700000|2021-12-07 23:45:00|7067.1|7063.1|7068.1|7064.1|7070.8|7066.8|7066|7062|0
1638921000000|2021-12-07 23:50:00|7068|7064|7069.1|7065.1|7069.4|7065.4|7067|7063|0
1638921300000|2021-12-07 23:55:00|7068.8|7064.8|7067.3|7063.3|7069.9|7065.9|7065.6|7061.6|0
1638921600000|2021-12-08 00:00:00|7067.2|7063.2|7065.3|7061.3|7067.8|7063.8|7063.5|7059.5|0
1638921900000|2021-12-08 00:05:00|7065.1|7061.1|7064.4|7060.4|7066|7062|7062.6|7058.6|0
1638922200000|2021-12-08 00:10:00|7064.3|7060.3|7057.6|7053.6|7064.3|7060.3|7057.6|7053.6|0
1638922500000|2021-12-08 00:15:00|7057.5|7053.5|7047.4|7044.4|7057.5|7053.8|7045.8|7042.8|0
1638922800000|2021-12-08 00:20:00|7047.5|7044.5|7044.3|7041.3|7051.2|7048.2|7043.2|7040.2|0
1638923100000|2021-12-08 00:25:00|7044.4|7041.4|7054.9|7051.9|7054.9|7051.9|7044.4|7041.4|0
1638923400000|2021-12-08 00:30:00|7055|7052|7059.6|7056.6|7059.6|7056.6|7054|7051|0
1638923700000|2021-12-08 00:35:00|7059.5|7056.5|7060.8|7057.8|7062.5|7059.5|7058.8|7055.8|0
1638924000000|2021-12-08 00:40:00|7060.9|7057.9|7068.6|7065.6|7069.4|7066.4|7060.8|7057.8|0
1638924300000|2021-12-08 00:45:00|7068.4|7065.4|7067.7|7064.7|7070.2|7067.2|7066.3|7063.3|0
1638924600000|2021-12-08 00:50:00|7067.8|7064.8|7071.6|7068.6|7073.9|7070.9|7067.7|7064.7|0
1638924900000|2021-12-08 00:55:00|7071.5|7068.5|7079|7076|7080|7077|7070.9|7067.9|0
1638925200000|2021-12-08 01:00:00|7078.7|7075.7|7071.3|7068.3|7078.7|7075.7|7069.7|7066.7|0
1638925500000|2021-12-08 01:05:00|7071.4|7068.4|7071.8|7068.8|7071.8|7068.8|7066|7063|0
1638925800000|2021-12-08 01:10:00|7071.7|7068.7|7069.4|7066.4|7072.8|7069.8|7068.1|7065.1|0
1638926100000|2021-12-08 01:15:00|7069.2|7066.2|7067.1|7064.1|7069.8|7066.8|7064.8|7061.8|0
1638926400000|2021-12-08 01:20:00|7067|7064|7061.5|7058.5|7067|7064|7059.9|7056.9|0
1638926700000|2021-12-08 01:25:00|7061.4|7058.4|7063.4|7060.4|7065.4|7062.4|7061|7058|0
1638927000000|2021-12-08 01:30:00|7063.3|7060.3|7056.3|7053.3|7064.6|7061.6|7052.9|7049.9|0
1638927300000|2021-12-08 01:35:00|7056.2|7053.2|7057.2|7054.2|7062.9|7059.9|7055.2|7052.2|0
1638927600000|2021-12-08 01:40:00|7057.9|7054.9|7058.6|7055.6|7062.9|7059.9|7056|7053|0
1638927900000|2021-12-08 01:45:00|7058.7|7055.7|7057.3|7054.3|7060.2|7057.2|7055.4|7052.4|0
1638928200000|2021-12-08 01:50:00|7057.4|7054.4|7058.3|7055.3|7062.2|7059.2|7057.4|7054.4|0
1638928500000|2021-12-08 01:55:00|7058.4|7055.4|7061.3|7058.3|7062.2|7059.2|7058.3|7055.3|0
1638928800000|2021-12-08 02:00:00|7061.5|7058.5|7067.5|7064.5|7068.7|7065.7|7061.3|7058.3|0
1638929100000|2021-12-08 02:05:00|7067.3|7064.3|7065.2|7062.2|7068.7|7065.7|7064.8|7061.8|0
1638929400000|2021-12-08 02:10:00|7065|7062|7067.8|7064.8|7069|7066|7064|7061|0
1638929700000|2021-12-08 02:15:00|7067.9|7064.9|7075|7072|7079.2|7076.2|7067|7064|0
1638930000000|2021-12-08 02:20:00|7075.1|7072.1|7073.2|7070.2|7076.9|7073.9|7072.5|7069.5|0
1638930300000|2021-12-08 02:25:00|7073|7070|7073.4|7070.4|7075.3|7072.3|7071.1|7068.1|0
1638930600000|2021-12-08 02:30:00|7073.5|7070.5|7076.8|7073.8|7077.6|7074.6|7070|7067|0
1638930900000|2021-12-08 02:35:00|7076.5|7073.5|7077.8|7074.8|7079.5|7076.5|7076.1|7073.1|0
1638931200000|2021-12-08 02:40:00|7078.1|7075.1|7078.6|7075.6|7078.6|7075.6|7073.7|7070.7|0
1638931500000|2021-12-08 02:45:00|7078.3|7075.3|7078.6|7075.6|7082.2|7079.2|7077|7074|0
1638931800000|2021-12-08 02:50:00|7078.9|7075.9|7074.2|7071.2|7080.2|7077.2|7074.2|7071.2|0
1638932100000|2021-12-08 02:55:00|7074.3|7071.3|7074.7|7071.7|7076.9|7073.9|7073.4|7070.4|0
1638932400000|2021-12-08 03:00:00|7074.8|7071.8|7073.5|7070.5|7076.6|7073.6|7071.1|7068.1|0
1638932700000|2021-12-08 03:05:00|7073.4|7070.4|7074.3|7071.3|7074.6|7071.6|7071.8|7068.8|0
1638933000000|2021-12-08 03:10:00|7074.5|7071.5|7073.5|7070.5|7075.1|7072.1|7072|7069|0
1638933300000|2021-12-08 03:15:00|7073.1|7070.1|7075.4|7072.4|7078.1|7075.1|7073.1|7070.1|0
1638933600000|2021-12-08 03:20:00|7074.9|7071.9|7076.4|7073.4|7076.4|7073.4|7072.2|7069.2|0
1638933900000|2021-12-08 03:25:00|7076.8|7073.8|7074|7071|7077|7074|7072.3|7069.3|0
1638934200000|2021-12-08 03:30:00|7074.1|7071.1|7080.1|7077.1|7080.1|7077.1|7072.9|7069.9|0
1638934500000|2021-12-08 03:35:00|7079.8|7076.8|7080.2|7077.2|7080.3|7077.3|7076.3|7073.3|0
1638934800000|2021-12-08 03:40:00|7080.4|7077.4|7080.2|7077.2|7083.5|7080.5|7079.4|7076.4|0
1638935100000|2021-12-08 03:45:00|7080.3|7077.3|7077.6|7074.6|7081|7078|7077.3|7074.3|0
1638935400000|2021-12-08 03:50:00|7077.5|7074.5|7079|7076|7080.1|7077.1|7077.3|7074.3|0
1638935700000|2021-12-08 03:55:00|7078.6|7075.6|7076.6|7073.6|7079.7|7076.7|7075.9|7072.9|0
1638936000000|2021-12-08 04:00:00|7076.9|7073.9|7078.5|7075.5|7079.4|7076.4|7075.9|7072.9|0
1638936300000|2021-12-08 04:05:00|7078.6|7075.6|7078.9|7075.9|7081.3|7078.3|7077.7|7074.7|0
1638936600000|2021-12-08 04:10:00|7079|7076|7083.5|7080.5|7084.2|7081.2|7078.8|7075.8|0
1638936900000|2021-12-08 04:15:00|7083.8|7080.8|7083.1|7080.1|7085.5|7082.5|7083.1|7080.1|0
1638937200000|2021-12-08 04:20:00|7082.6|7079.6|7082.4|7079.4|7085.8|7082.8|7080.9|7077.9|0
1638937500000|2021-12-08 04:25:00|7082.5|7079.5|7081.8|7078.8|7084|7081|7080.9|7077.9|0
1638937800000|2021-12-08 04:30:00|7081.2|7078.2|7082.5|7079.5|7083.5|7080.5|7080.2|7077.2|0
1638938100000|2021-12-08 04:35:00|7082.4|7079.4|7080.8|7077.8|7082.5|7079.5|7080.1|7077.1|0
1638938400000|2021-12-08 04:40:00|7080.7|7077.7|7080|7077|7080.8|7077.8|7078.4|7075.4|0
1638938700000|2021-12-08 04:45:00|7079.9|7076.9|7076.8|7073.8|7080.1|7077.1|7076.8|7073.8|0
1638939000000|2021-12-08 04:50:00|7076.9|7073.9|7070|7067|7077.6|7074.6|7069.7|7066.7|0
1638939300000|2021-12-08 04:55:00|7070.1|7067.1|7074|7071|7074.7|7071.7|7069.6|7066.6|0
1638939600000|2021-12-08 05:00:00|7074.1|7071.1|7072.5|7069.5|7075.7|7072.7|7071.9|7068.9|0
1638939900000|2021-12-08 05:05:00|7072.3|7069.3|7067.8|7064.8|7072.3|7069.3|7067.4|7064.4|0
1638940200000|2021-12-08 05:10:00|7067.9|7064.9|7067.6|7064.6|7069.1|7066.1|7065|7062|0
1638940500000|2021-12-08 05:15:00|7067.5|7064.5|7065.6|7062.6|7069.1|7066.1|7065.2|7062.2|0
1638940800000|2021-12-08 05:20:00|7065.7|7062.7|7063.8|7060.8|7066.5|7063.5|7063|7060|0
1638941100000|2021-12-08 05:25:00|7063.9|7060.9|7069.1|7066.1|7070.2|7067.2|7063.9|7060.9|0
1638941400000|2021-12-08 05:30:00|7068.7|7065.7|7065.2|7062.2|7068.7|7065.7|7062.4|7059.4|0
1638941700000|2021-12-08 05:35:00|7065.1|7062.1|7066.1|7063.1|7067.3|7064.3|7065.1|7062.1|0
1638942000000|2021-12-08 05:40:00|7066|7063|7067.8|7064.8|7068.7|7065.7|7066|7063|0
1638942300000|2021-12-08 05:45:00|7067.7|7064.7|7068.5|7065.5|7069.2|7066.2|7066.5|7063.5|0
1638942600000|2021-12-08 05:50:00|7068.4|7065.4|7068.7|7065.7|7069.5|7066.5|7066.4|7063.4|0
1638942900000|2021-12-08 05:55:00|7068.9|7065.9|7074.6|7071.6|7075.4|7072.4|7068.7|7065.7|0
1638943200000|2021-12-08 06:00:00|7074.4|7071.4|7074.7|7071.7|7075.9|7072.9|7071.3|7068.3|0
1638943500000|2021-12-08 06:05:00|7074.6|7071.6|7074.9|7071.9|7075.5|7072.5|7073|7070|0
1638943800000|2021-12-08 06:10:00|7075|7072|7071.1|7068.1|7075.4|7072.4|7070.4|7067.4|0
1638944100000|2021-12-08 06:15:00|7071.2|7068.2|7073.5|7070.5|7074.3|7071.3|7071.2|7068.2|0
1638944400000|2021-12-08 06:20:00|7073.6|7070.6|7068.2|7065.2|7075.2|7072.2|7066.9|7063.9|0
1638944700000|2021-12-08 06:25:00|7068.3|7065.3|7071.7|7068.7|7071.9|7068.9|7066.8|7063.8|0
1638945000000|2021-12-08 06:30:00|7071.8|7068.8|7068.5|7065.5|7071.8|7068.8|7066.9|7063.9|0
1638945300000|2021-12-08 06:35:00|7068.1|7065.1|7062.2|7059.2|7068.5|7065.5|7062.2|7059.2|0
1638945600000|2021-12-08 06:40:00|7061.9|7058.9|7062.5|7059.5|7063.4|7060.4|7060.6|7057.6|0
1638945900000|2021-12-08 06:45:00|7062.6|7059.6|7066.4|7063.4|7067.5|7064.5|7062.4|7059.4|0
1638946200000|2021-12-08 06:50:00|7066.3|7063.3|7063.3|7060.3|7068.7|7065.7|7062.6|7059.6|0
1638946500000|2021-12-08 06:55:00|7063.5|7060.5|7062.2|7059.2|7065|7062|7059.6|7056.6|0
1638946800000|2021-12-08 07:00:00|7062.7|7059.7|7056.8|7054.8|7072.3|7070.3|7056.5|7054.5|515
1638947100000|2021-12-08 07:05:00|7057|7055|7056|7054|7063.8|7061.8|7055.8|7053.8|206
1638947400000|2021-12-08 07:10:00|7056.3|7054.3|7061.5|7059.5|7061.5|7059.5|7055.3|7053.3|105
1638947700000|2021-12-08 07:15:00|7061.3|7059.3|7056.3|7054.3|7062.3|7060.3|7055.8|7053.8|102
1638948000000|2021-12-08 07:20:00|7056|7054|7052.3|7050.3|7056|7054|7050.8|7048.8|101
1638948300000|2021-12-08 07:25:00|7052|7050|7049.3|7047.3|7052.5|7050.5|7048.3|7046.3|97
1638948600000|2021-12-08 07:30:00|7049.5|7047.5|7051.3|7049.3|7051.5|7049.5|7047.3|7045.3|28
1638948900000|2021-12-08 07:35:00|7051|7049|7048|7046|7052.3|7050.3|7046.8|7044.8|235
1638949200000|2021-12-08 07:40:00|7047.8|7045.8|7048|7046|7048.3|7046.3|7045|7043|131
1638949500000|2021-12-08 07:45:00|7047.8|7045.8|7053.5|7051.5|7053.8|7051.8|7045.8|7043.8|103
1638949800000|2021-12-08 07:50:00|7053.8|7051.8|7052.8|7050.8|7055.8|7053.8|7049.8|7047.8|112
1638950100000|2021-12-08 07:55:00|7053.3|7051.3|7064.8|7062.8|7064.8|7062.8|7053.3|7051.3|421
1638950400000|2021-12-08 08:00:00|7064.5|7062.5|7079|7078|7083.3|7082.3|7055|7054|2002
1638950700000|2021-12-08 08:05:00|7079.3|7078.3|7087|7086|7088.5|7087.5|7076.5|7075.5|826
1638951000000|2021-12-08 08:10:00|7086.8|7085.8|7076|7075|7088.5|7087.5|7075.5|7074.5|793
1638951300000|2021-12-08 08:15:00|7076.3|7075.3|7077.5|7076.5|7077.5|7076.5|7066.5|7065.5|1057
1638951600000|2021-12-08 08:20:00|7077.3|7076.3|7088.8|7087.8|7088.8|7087.8|7074|7073|465
1638951900000|2021-12-08 08:25:00|7088.5|7087.5|7091.8|7090.8|7096.3|7095.3|7085.8|7084.8|374
1638952200000|2021-12-08 08:30:00|7092|7091|7106|7105|7106|7105|7086.5|7085.5|469
1638952500000|2021-12-08 08:35:00|7105.5|7104.5|7100.5|7099.5|7105.5|7104.5|7097.8|7096.8|670
1638952800000|2021-12-08 08:40:00|7100.3|7099.3|7096.1|7095.1|7101.8|7100.8|7095.1|7094.1|401
1638953100000|2021-12-08 08:45:00|7096.8|7095.8|7087.8|7086.8|7096.8|7095.8|7087.3|7086.3|363
1638953400000|2021-12-08 08:50:00|7087.6|7086.6|7088.6|7087.6|7089.3|7088.3|7084.6|7083.6|361
1638953700000|2021-12-08 08:55:00|7088.8|7087.8|7094.6|7093.6|7095.8|7094.8|7087.3|7086.3|433
1638954000000|2021-12-08 09:00:00|7094.8|7093.8|7090.3|7089.3|7094.8|7093.8|7088.8|7087.8|179
1638954300000|2021-12-08 09:05:00|7090.6|7089.6|7091.3|7090.3|7094.1|7093.1|7086.8|7085.8|322
1638954600000|2021-12-08 09:10:00|7091.1|7090.1|7084.8|7083.8|7091.1|7090.1|7083.8|7082.8|344
1638954900000|2021-12-08 09:15:00|7083.8|7082.8|7075.8|7074.8|7085.6|7084.6|7075.6|7074.6|286
1638955200000|2021-12-08 09:20:00|7076.1|7075.1|7074.8|7073.8|7078.8|7077.8|7073.1|7072.1|186
1638955500000|2021-12-08 09:25:00|7075.1|7074.1|7066.8|7065.8|7075.8|7074.8|7066.1|7065.1|283
1638955800000|2021-12-08 09:30:00|7066.6|7065.6|7058.3|7057.3|7067.8|7066.8|7058.1|7057.1|631
1638956100000|2021-12-08 09:35:00|7058.6|7057.6|7067.3|7066.3|7069.6|7068.6|7056.3|7055.3|507
1638956400000|2021-12-08 09:40:00|7067.1|7066.1|7069.1|7068.1|7073.1|7072.1|7067.1|7066.1|235
1638956700000|2021-12-08 09:45:00|7068.8|7067.8|7058.8|7057.8|7069.3|7068.3|7058.6|7057.6|282
1638957000000|2021-12-08 09:50:00|7059.1|7058.1|7056.3|7055.3|7060.1|7059.1|7054.8|7053.8|275
1638957300000|2021-12-08 09:55:00|7056.1|7055.1|7062.3|7061.3|7064.3|7063.3|7056.1|7055.1|433
1638957600000|2021-12-08 10:00:00|7062.6|7061.6|7054.3|7053.3|7062.8|7061.8|7054.3|7053.3|189
1638957900000|2021-12-08 10:05:00|7054.1|7053.1|7057.3|7056.3|7057.6|7056.6|7051.8|7050.8|1354
1638958200000|2021-12-08 10:10:00|7057.6|7056.6|7058.1|7057.1|7058.8|7057.8|7052.1|7051.1|296
1638958500000|2021-12-08 10:15:00|7057.8|7056.8|7058.3|7057.3|7058.6|7057.6|7054.3|7053.3|170
1638958800000|2021-12-08 10:20:00|7058.1|7057.1|7053.8|7052.8|7060.1|7059.1|7053.1|7052.1|342
1638959100000|2021-12-08 10:25:00|7054.1|7053.1|7049.8|7048.8|7054.3|7053.3|7047.8|7046.8|422
1638959400000|2021-12-08 10:30:00|7049.6|7048.6|7048.8|7047.8|7051.1|7050.1|7046.1|7045.1|290
1638959700000|2021-12-08 10:35:00|7048.6|7047.6|7034.8|7033.8|7048.8|7047.8|7032.8|7031.8|640
1638960000000|2021-12-08 10:40:00|7034.6|7033.6|7036.1|7035.1|7037.6|7036.6|7030.1|7029.1|3473
1638960300000|2021-12-08 10:45:00|7036.3|7035.3|7037.3|7036.3|7039.8|7038.8|7030.3|7029.3|400
1638960600000|2021-12-08 10:50:00|7037.6|7036.6|7034.8|7033.8|7040.8|7039.8|7034.1|7033.1|447
1638960900000|2021-12-08 10:55:00|7035.1|7034.1|7030.6|7029.6|7040.3|7039.3|7029.6|7028.6|382
1638961200000|2021-12-08 11:00:00|7030.3|7029.3|7027.3|7026.3|7033.3|7032.3|7026.8|7025.8|360
1638961500000|2021-12-08 11:05:00|7026.8|7025.8|7030.3|7029.3|7030.8|7029.8|7026.3|7025.3|194
1638961800000|2021-12-08 11:10:00|7030.6|7029.6|7039.1|7038.1|7042.8|7041.8|7030.3|7029.3|569
1638962100000|2021-12-08 11:15:00|7039.3|7038.3|7041.3|7040.3|7041.8|7040.8|7033.3|7032.3|463
1638962400000|2021-12-08 11:20:00|7041.6|7040.6|7041.3|7040.3|7049.8|7048.8|7039.1|7038.1|884
1638962700000|2021-12-08 11:25:00|7041.1|7040.1|7039.8|7038.8|7043.8|7042.8|7036.6|7035.6|301
1638963000000|2021-12-08 11:30:00|7039.6|7038.6|7041.3|7040.3|7044.1|7043.1|7038.6|7037.6|250
1638963300000|2021-12-08 11:35:00|7041.6|7040.6|7043.3|7042.3|7045.3|7044.3|7037.8|7036.8|228
1638963600000|2021-12-08 11:40:00|7043.1|7042.1|7046.3|7045.3|7048.6|7047.6|7040.1|7039.1|185
1638963900000|2021-12-08 11:45:00|7046.6|7045.6|7088.6|7087.6|7099.8|7098.8|7043.8|7042.8|3465
1638964200000|2021-12-08 11:50:00|7088.3|7087.3|7095.8|7094.8|7101.8|7100.8|7077.8|7076.8|1175
1638964500000|2021-12-08 11:55:00|7096.1|7095.1|7085.3|7084.3|7105.3|7104.3|7082.1|7081.1|920
1638964800000|2021-12-08 12:00:00|7085.1|7084.1|7083.6|7082.6|7091.6|7090.6|7083.3|7082.3|435
1638965100000|2021-12-08 12:05:00|7083.3|7082.3|7075.6|7074.6|7085.8|7084.8|7073.8|7072.8|523
1638965400000|2021-12-08 12:10:00|7074.8|7073.8|7067.3|7066.3|7075.8|7074.8|7067.1|7066.1|247
1638965700000|2021-12-08 12:15:00|7067.1|7066.1|7066.6|7065.6|7069.8|7068.8|7064.8|7063.8|397
1638966000000|2021-12-08 12:20:00|7066.8|7065.8|7057.3|7056.3|7067.1|7066.1|7056.8|7055.8|370
1638966300000|2021-12-08 12:25:00|7057.1|7056.1|7061.6|7060.6|7062.8|7061.8|7055.8|7054.8|226
1638966600000|2021-12-08 12:30:00|7061.3|7060.3|7060.3|7059.3|7063.8|7062.8|7058.1|7057.1|211
1638966900000|2021-12-08 12:35:00|7059.8|7058.8|7055.8|7054.8|7061.8|7060.8|7053.3|7052.3|240
1638967200000|2021-12-08 12:40:00|7055.9|7054.9|7050.4|7049.4|7057.9|7056.9|7049.9|7048.9|169
1638967500000|2021-12-08 12:45:00|7050.2|7049.2|7051.4|7050.4|7054.4|7053.4|7049.7|7048.7|218
1638967800000|2021-12-08 12:50:00|7051.7|7050.7|7055.4|7054.4|7056.7|7055.7|7050.7|7049.7|119
1638968100000|2021-12-08 12:55:00|7055.2|7054.2|7057.2|7056.2|7059.4|7058.4|7053.9|7052.9|132
1638968400000|2021-12-08 13:00:00|7057.4|7056.4|7054.9|7053.9|7057.9|7056.9|7052.9|7051.9|172
1638968700000|2021-12-08 13:05:00|7054.7|7053.7|7055.7|7054.7|7056.2|7055.2|7052.9|7051.9|99
1638969000000|2021-12-08 13:10:00|7055.9|7054.9|7060.7|7059.7|7061.4|7060.4|7055.4|7054.4|141
1638969300000|2021-12-08 13:15:00|7060.9|7059.9|7061.9|7060.9|7064.2|7063.2|7058.7|7057.7|243
1638969600000|2021-12-08 13:20:00|7061.4|7060.4|7054.4|7053.4|7063.2|7062.2|7054.4|7053.4|228
1638969900000|2021-12-08 13:25:00|7054.7|7053.7|7056.2|7055.2|7059.4|7058.4|7054.4|7053.4|137
1638970200000|2021-12-08 13:30:00|7055.9|7054.9|7053.4|7052.4|7057.4|7056.4|7051.7|7050.7|157
1638970500000|2021-12-08 13:35:00|7053.7|7052.7|7053.4|7052.4|7056.4|7055.4|7051.9|7050.9|141
1638970800000|2021-12-08 13:40:00|7053.2|7052.2|7054.4|7053.4|7054.9|7053.9|7050.9|7049.9|152
1638971100000|2021-12-08 13:45:00|7054.2|7053.2|7051.9|7050.9|7055.9|7054.9|7050.7|7049.7|157
1638971400000|2021-12-08 13:50:00|7052.2|7051.2|7049.9|7048.9|7053.4|7052.4|7049.7|7048.7|96
1638971700000|2021-12-08 13:55:00|7050.2|7049.2|7051.4|7050.4|7052.9|7051.9|7049.7|7048.7|149
1638972000000|2021-12-08 14:00:00|7051.2|7050.2|7042.4|7041.4|7051.7|7050.7|7041.7|7040.7|259
1638972300000|2021-12-08 14:05:00|7042.7|7041.7|7043.9|7042.9|7047.4|7046.4|7042.4|7041.4|184
1638972600000|2021-12-08 14:10:00|7043.7|7042.7|7042.2|7041.2|7047.2|7046.2|7042.2|7041.2|238
1638972900000|2021-12-08 14:15:00|7042.4|7041.4|7043.7|7042.7|7046.4|7045.4|7042.2|7041.2|271
1638973200000|2021-12-08 14:20:00|7043.4|7042.4|7041.4|7040.4|7044.4|7043.4|7041.4|7040.4|294
1638973500000|2021-12-08 14:25:00|7041.2|7040.2|7049.2|7048.2|7050.4|7049.4|7041.2|7040.2|376
1638973800000|2021-12-08 14:30:00|7048.9|7047.9|7042.4|7041.4|7049.4|7048.4|7039.9|7038.9|729
1638974100000|2021-12-08 14:35:00|7041.9|7040.9|7035.7|7034.7|7044.2|7043.2|7034.4|7033.4|502
1638974400000|2021-12-08 14:40:00|7035.2|7034.2|7039.7|7038.7|7044.4|7043.4|7035.2|7034.2|504
1638974700000|2021-12-08 14:45:00|7039.4|7038.4|7048.2|7047.2|7048.9|7047.9|7038.4|7037.4|348
1638975000000|2021-12-08 14:50:00|7047.9|7046.9|7051.7|7050.7|7053.7|7052.7|7046.4|7045.4|448
1638975300000|2021-12-08 14:55:00|7051.9|7050.9|7041.7|7040.7|7052.2|7051.2|7040.4|7039.4|290
1638975600000|2021-12-08 15:00:00|7041.4|7040.4|7042.9|7041.9|7048.9|7047.9|7040.7|7039.7|375
1638975900000|2021-12-08 15:05:00|7042.7|7041.7|7037.9|7036.9|7044.4|7043.4|7035.9|7034.9|448
1638976200000|2021-12-08 15:10:00|7037.8|7036.8|7030.3|7029.3|7039.3|7038.3|7030.1|7029.1|700
1638976500000|2021-12-08 15:15:00|7030.6|7029.6|7034.1|7033.1|7036.1|7035.1|7030.3|7029.3|311
1638976800000|2021-12-08 15:20:00|7034.6|7033.6|7038.3|7037.3|7040.1|7039.1|7034.3|7033.3|396
1638977100000|2021-12-08 15:25:00|7038.6|7037.6|7025.8|7024.8|7039.8|7038.8|7025.1|7024.1|476
1638977400000|2021-12-08 15:30:00|7025.6|7024.6|7031.6|7030.6|7035.1|7034.1|7025.6|7024.6|667
1638977700000|2021-12-08 15:35:00|7031.3|7030.3|7029.8|7028.8|7034.6|7033.6|7029.1|7028.1|319
1638978000000|2021-12-08 15:40:00|7030.1|7029.1|7027.6|7026.6|7030.3|7029.3|7025.3|7024.3|314
1638978300000|2021-12-08 15:45:00|7027.3|7026.3|7026.8|7025.8|7028.1|7027.1|7022.8|7021.8|395
1638978600000|2021-12-08 15:50:00|7026.6|7025.6|7023.1|7022.1|7027.1|7026.1|7022.3|7021.3|331
1638978900000|2021-12-08 15:55:00|7023.3|7022.3|7024.6|7023.6|7024.6|7023.6|7019.6|7018.6|615
1638979200000|2021-12-08 16:00:00|7024.3|7023.3|7024.1|7023.1|7025.8|7024.8|7019.8|7018.8|505
1638979500000|2021-12-08 16:05:00|7024.3|7023.3|7023.1|7022.1|7024.3|7023.3|7017.3|7016.3|291
1638979800000|2021-12-08 16:10:00|7022.8|7021.8|7030.1|7029.1|7032.1|7031.1|7021.6|7020.6|305
1638980100000|2021-12-08 16:15:00|7029.8|7028.8|7024.3|7023.3|7030.3|7029.3|7021.8|7020.8|405
1638980400000|2021-12-08 16:20:00|7024.1|7023.1|7023.1|7022.1|7028.1|7027.1|7023.1|7022.1|569
1638980700000|2021-12-08 16:25:00|7022.8|7021.8|7015.8|7014.8|7023.3|7022.3|7014.6|7013.6|974
1638981000000|2021-12-08 16:30:00|7016.3|7014.3|7016.1|7014.1|7020.1|7018.1|7012.1|7010.1|2905
1638981300000|2021-12-08 16:35:00|7017.1|7015.1|7018.3|7016.3|7018.6|7016.6|7013.8|7011.8|2470
1638981600000|2021-12-08 16:40:00|7018.6|7016.6|7022.6|7020.6|7026.1|7024.1|7017.1|7015.1|799
1638981900000|2021-12-08 16:45:00|7022.8|7020.8|7022.3|7020.3|7024.6|7022.6|7018.6|7016.6|180
1638982200000|2021-12-08 16:50:00|7022.1|7020.1|7024.3|7022.3|7026.6|7024.6|7021.8|7019.8|153
1638982500000|2021-12-08 16:55:00|7023.6|7021.6|7021.6|7019.6|7025.6|7023.6|7020.6|7018.6|77
1638982800000|2021-12-08 17:00:00|7021.1|7019.1|7017.3|7015.3|7022.6|7020.6|7015.6|7013.6|113
1638983100000|2021-12-08 17:05:00|7017.6|7015.6|7019.1|7017.1|7021.6|7019.6|7015.8|7013.8|87
1638983400000|2021-12-08 17:10:00|7018.8|7016.8|7026.3|7024.3|7026.6|7024.6|7018.8|7016.8|182
1638983700000|2021-12-08 17:15:00|7026.1|7024.1|7020.8|7018.8|7026.1|7024.1|7020.8|7018.8|41
1638984000000|2021-12-08 17:20:00|7021.1|7019.1|7018.8|7016.8|7021.1|7019.1|7016.3|7014.3|70
1638984300000|2021-12-08 17:25:00|7018.6|7016.6|7016.3|7014.3|7019.3|7017.3|7015.8|7013.8|49
1638984600000|2021-12-08 17:30:00|7016.6|7014.6|7018.3|7016.3|7019.1|7017.1|7016.3|7014.3|34
1638984900000|2021-12-08 17:35:00|7018.6|7016.6|7019.6|7017.6|7019.6|7017.6|7017.3|7015.3|21
1638985200000|2021-12-08 17:40:00|7019.3|7017.3|7022.8|7020.8|7022.8|7020.8|7019.1|7017.1|98
1638985500000|2021-12-08 17:45:00|7022.6|7020.6|7022.1|7020.1|7023.3|7021.3|7020.8|7018.8|35
1638985800000|2021-12-08 17:50:00|7021.8|7019.8|7022.6|7020.6|7022.8|7020.8|7019.8|7017.8|32
1638986100000|2021-12-08 17:55:00|7022.3|7020.3|7020.3|7018.3|7022.6|7020.6|7019.8|7017.8|70
1638986400000|2021-12-08 18:00:00|7020.6|7018.6|7019.8|7017.8|7021.1|7019.1|7018.6|7016.6|73
1638986700000|2021-12-08 18:05:00|7019.6|7017.6|7019.6|7017.6|7020.8|7018.8|7018.1|7016.1|28
1638987000000|2021-12-08 18:10:00|7019.8|7017.8|7018.8|7016.8|7020.3|7018.3|7017.6|7015.6|39
1638987300000|2021-12-08 18:15:00|7018.6|7016.6|7022.6|7020.6|7022.6|7020.6|7018.6|7016.6|27
1638987600000|2021-12-08 18:20:00|7022.3|7020.3|7020.6|7018.6|7022.3|7020.3|7020.3|7018.3|22
1638987900000|2021-12-08 18:25:00|7020.8|7018.8|7021.8|7019.8|7022.1|7020.1|7020.6|7018.6|43
1638988200000|2021-12-08 18:30:00|7021.6|7019.6|7021.6|7019.6|7021.8|7019.8|7019.8|7017.8|18
1638988500000|2021-12-08 18:35:00|7021.3|7019.3|7022.8|7020.8|7024.1|7022.1|7021.1|7019.1|21
1638988800000|2021-12-08 18:40:00|7022.6|7020.6|7026.3|7024.3|7026.3|7024.3|7022.3|7020.3|17
1638989100000|2021-12-08 18:45:00|7026.1|7024.1|7026.8|7024.8|7028.1|7026.1|7025.6|7023.6|29
1638989400000|2021-12-08 18:50:00|7027.1|7025.1|7026.6|7024.6|7027.3|7025.3|7025.1|7023.1|27
1638989700000|2021-12-08 18:55:00|7026.3|7024.3|7025.3|7023.3|7027.3|7025.3|7024.6|7022.6|41
1638990000000|2021-12-08 19:00:00|7025.6|7023.6|7027.6|7025.6|7027.6|7025.6|7025.3|7023.3|32
1638990300000|2021-12-08 19:05:00|7027.8|7025.8|7025.3|7023.3|7028.1|7026.1|7024.6|7022.6|49
1638990600000|2021-12-08 19:10:00|7025.1|7023.1|7022.8|7020.8|7025.1|7023.1|7022.3|7020.3|24
1638990900000|2021-12-08 19:15:00|7023.1|7021.1|7023.3|7021.3|7023.6|7021.6|7020.8|7018.8|42
1638991200000|2021-12-08 19:20:00|7023.1|7021.1|7023.8|7021.8|7024.8|7022.8|7022.6|7020.6|50
1638991500000|2021-12-08 19:25:00|7023.6|7021.6|7024.8|7022.8|7025.6|7023.6|7023.3|7021.3|29
1638991800000|2021-12-08 19:30:00|7024.6|7022.6|7023.6|7021.6|7024.8|7022.8|7022.6|7020.6|16
1638992100000|2021-12-08 19:35:00|7023.8|7021.8|7024.3|7022.3|7025.8|7023.8|7023.3|7021.3|19
1638992400000|2021-12-08 19:40:00|7024.1|7022.1|7024.8|7022.8|7026.1|7024.1|7023.8|7021.8|21
1638992700000|2021-12-08 19:45:00|7024.6|7022.6|7024.8|7022.8|7026.3|7024.3|7024.1|7022.1|17
1638993000000|2021-12-08 19:50:00|7024.6|7022.6|7025.8|7023.8|7026.3|7024.3|7024.3|7022.3|10
1638993300000|2021-12-08 19:55:00|7026.1|7024.1|7029.6|7027.6|7029.8|7027.8|7025.6|7023.6|64
1638993600000|2021-12-08 20:00:00|7029.3|7027.3|7028.3|7026.3|7029.8|7027.8|7026.6|7024.6|20
1638993900000|2021-12-08 20:05:00|7028.1|7026.1|7029.1|7027.1|7030.1|7028.1|7027.3|7025.3|20
1638994200000|2021-12-08 20:10:00|7028.8|7026.8|7029.8|7027.8|7031.1|7029.1|7028.3|7026.3|24
1638994500000|2021-12-08 20:15:00|7029.6|7027.6|7029.8|7027.8|7030.6|7028.6|7029.3|7027.3|8
1638994800000|2021-12-08 20:20:00|7030.1|7028.1|7033.1|7031.1|7033.6|7031.6|7029.8|7027.8|96
1638995100000|2021-12-08 20:25:00|7032.8|7030.8|7031.1|7029.1|7033.6|7031.6|7030.6|7028.6|27
1638995400000|2021-12-08 20:30:00|7031.3|7029.3|7032.3|7030.3|7033.1|7031.1|7030.1|7028.1|47
1638995700000|2021-12-08 20:35:00|7032.1|7030.1|7032.1|7030.1|7033.3|7031.3|7031.1|7029.1|51
1638996000000|2021-12-08 20:40:00|7032.3|7030.3|7030.6|7028.6|7034.3|7032.3|7030.1|7028.1|43
1638996300000|2021-12-08 20:45:00|7030.8|7028.8|7034.3|7032.3|7034.6|7032.6|7030.6|7028.6|73
1638996600000|2021-12-08 20:50:00|7034.6|7032.6|7035.3|7033.3|7037.3|7035.3|7034.1|7032.1|150
1638996900000|2021-12-08 20:55:00|7035.6|7033.6|7030.1|7028.1|7035.8|7033.8|7026.1|7024.1|229
1638997200000|2021-12-08 21:00:00|7031.7|7027.7|7031.9|7027.9|7034.9|7030.9|7030.6|7026.6|0
1638997500000|2021-12-08 21:05:00|7031.8|7027.8|7031.1|7027.1|7034.9|7030.9|7030.2|7026.2|0
1638997800000|2021-12-08 21:10:00|7031.2|7027.2|7031.8|7027.8|7034|7030|7030.7|7026.7|0
1638998100000|2021-12-08 21:15:00|7031.7|7027.7|7031.8|7027.8|7032.3|7028.3|7031|7027|0
1638998400000|2021-12-08 21:20:00|7031.9|7027.9|7034.7|7030.7|7034.8|7030.8|7031.8|7027.8|0
1638998700000|2021-12-08 21:25:00|7034.9|7030.9|7033.5|7029.5|7034.9|7030.9|7033.5|7029.5|0
1638999000000|2021-12-08 21:30:00|7033.6|7029.6|7032.7|7028.7|7034|7030|7032.3|7028.3|0
1638999300000|2021-12-08 21:35:00|7033.2|7029.2|7033.5|7029.5|7034|7030|7032.7|7028.7|0
1638999600000|2021-12-08 21:40:00|7033.4|7029.4|7032.7|7028.7|7033.5|7029.5|7032.7|7028.7|0
1638999900000|2021-12-08 21:45:00|7033.2|7029.2|7034|7030|7034.3|7030.3|7033.2|7029.2|0
1639000200000|2021-12-08 21:50:00|7034.1|7030.1|7032.7|7028.7|7034.8|7030.8|7032.7|7028.7|0
1639000500000|2021-12-08 21:55:00|7032.6|7028.6|7030.8|7026.8|7032.6|7028.6|7029.2|7025.2|0
1639000800000|2021-12-08 22:00:00|7030.5|7026.5|7030.7|7026.7|7030.7|7026.7|7030.4|7026.4|0
1639001100000|2021-12-08 22:05:00|7030.8|7026.8|7030.8|7026.8|7030.9|7026.9|7030.8|7026.8|0
1639001400000|2021-12-08 22:10:00|7030.9|7026.9|7030.9|7026.9|7030.9|7026.9|7030.9|7026.9|0
1639001700000|2021-12-08 22:15:00|7030.4|7026.4|7030.2|7026.2|7030.4|7026.4|7030.2|7026.2|0
1639002000000|2021-12-08 22:20:00|7030.3|7026.3|7030.7|7026.7|7031|7027|7030.2|7026.2|0
1639002300000|2021-12-08 22:25:00|7030.6|7026.6|7030.7|7026.7|7030.7|7026.7|7030.6|7026.6|0
1639002600000|2021-12-08 22:30:00|7030.5|7026.5|7030.7|7026.7|7031|7027|7030.5|7026.5|0
1639002900000|2021-12-08 22:35:00|7030.6|7026.6|7030.5|7026.5|7030.6|7026.6|7030.5|7026.5|0
1639003200000|2021-12-08 22:40:00|7030.3|7026.3|7030.3|7026.3|7030.6|7026.6|7030.1|7026.1|0
1639003500000|2021-12-08 22:45:00|7030.1|7026.1|7030.7|7026.7|7030.7|7026.7|7030.1|7026.1|0
1639003800000|2021-12-08 22:50:00|7030.8|7026.8|7030.7|7026.7|7031.1|7027.1|7030.4|7026.4|0
1639004100000|2021-12-08 22:55:00|7030.8|7026.8|7030.7|7026.7|7031.2|7027.2|7030.4|7026.4|0
1639004400000|2021-12-08 23:00:00|7030.6|7026.6|7029.4|7025.4|7032.8|7028.8|7029.4|7025.4|0
1639004700000|2021-12-08 23:05:00|7029.8|7025.8|7028.3|7024.3|7029.9|7025.9|7027.8|7023.8|0
1639005000000|2021-12-08 23:10:00|7028.1|7024.1|7029.9|7025.9|7029.9|7025.9|7027.8|7023.8|0
1639005300000|2021-12-08 23:15:00|7030|7026|7032|7028|7032.9|7028.9|7030|7026|0
1639005600000|2021-12-08 23:20:00|7032.4|7028.4|7033.3|7029.3|7034.1|7030.1|7031.6|7027.6|0
1639005900000|2021-12-08 23:25:00|7033.1|7029.1|7031.6|7027.6|7033.3|7029.3|7030.3|7026.3|0
1639006200000|2021-12-08 23:30:00|7031.7|7027.7|7031.1|7027.1|7031.9|7027.9|7029.4|7025.4|0
1639006500000|2021-12-08 23:35:00|7031.4|7027.4|7030.7|7026.7|7032.6|7028.6|7030.7|7026.7|0
1639006800000|2021-12-08 23:40:00|7030.8|7026.8|7031.9|7027.9|7031.9|7027.9|7030.7|7026.7|0
1639007100000|2021-12-08 23:45:00|7032.2|7028.2|7030.2|7026.2|7032.4|7028.4|7029.4|7025.4|0
1639007400000|2021-12-08 23:50:00|7029.7|7025.7|7028.1|7024.1|7029.7|7025.7|7026.8|7022.8|0
1639007700000|2021-12-08 23:55:00|7028|7024|7028.9|7024.9|7029.4|7025.4|7026.4|7022.4|0
1639008000000|2021-12-09 00:00:00|7028.7|7024.7|7030.7|7026.7|7030.7|7026.7|7027.7|7023.7|0
1639008300000|2021-12-09 00:05:00|7030.4|7026.4|7026.8|7022.8|7030.7|7026.7|7026.4|7022.4|0
1639008600000|2021-12-09 00:10:00|7027.1|7023.1|7026.8|7022.8|7027.7|7023.7|7025.9|7021.9|0
1639008900000|2021-12-09 00:15:00|7026.7|7022.7|7024.8|7021.8|7030.3|7027.3|7023.6|7020.6|0
1639009200000|2021-12-09 00:20:00|7024.5|7021.5|7026|7023|7027.2|7024.2|7024|7021|0
1639009500000|2021-12-09 00:25:00|7026.2|7023.2|7029.6|7026.6|7031.1|7028.1|7025.7|7022.7|0
1639009800000|2021-12-09 00:30:00|7029.7|7026.7|7031.7|7028.7|7033.3|7030.3|7029.6|7026.6|0
1639010100000|2021-12-09 00:35:00|7031.9|7028.9|7030.2|7027.2|7032.6|7029.6|7030.1|7027.1|0
1639010400000|2021-12-09 00:40:00|7030.3|7027.3|7028.7|7025.7|7030.5|7027.5|7027.9|7024.9|0
1639010700000|2021-12-09 00:45:00|7028.6|7025.6|7025.2|7022.2|7028.7|7025.7|7025.2|7022.2|0
1639011000000|2021-12-09 00:50:00|7025.4|7022.4|7028.1|7025.1|7028.1|7025.1|7024.5|7021.5|0
1639011300000|2021-12-09 00:55:00|7027.9|7024.9|7026.5|7023.5|7028.1|7025.1|7026|7023|0
1639011600000|2021-12-09 01:00:00|7026.3|7023.3|7029.6|7026.6|7029.6|7026.6|7024.5|7021.5|0
1639011900000|2021-12-09 01:05:00|7029.7|7026.7|7028.3|7025.3|7030.5|7027.5|7027.3|7024.3|0
1639012200000|2021-12-09 01:10:00|7028|7025|7030.9|7027.9|7031.7|7028.7|7027.5|7024.5|0
1639012500000|2021-12-09 01:15:00|7031.1|7028.1|7032.5|7029.5|7034.8|7031.8|7030.9|7027.9|0
1639012800000|2021-12-09 01:20:00|7032.4|7029.4|7036.3|7033.3|7036.4|7033.4|7031.7|7028.7|0
1639013100000|2021-12-09 01:25:00|7036|7033|7034.8|7031.8|7036.7|7033.7|7034.4|7031.4|0
1639013400000|2021-12-09 01:30:00|7034.4|7031.4|7035.5|7032.5|7037.4|7034.4|7032.2|7029.2|0
1639013700000|2021-12-09 01:35:00|7035.8|7032.8|7037.3|7034.3|7041.2|7038.2|7035.8|7032.8|0
1639014000000|2021-12-09 01:40:00|7037|7034|7038.6|7035.6|7039|7036|7035.1|7032.1|0
1639014300000|2021-12-09 01:45:00|7038.4|7035.4|7037|7034|7038.4|7035.4|7035|7032|0
1639014600000|2021-12-09 01:50:00|7037.1|7034.1|7034.6|7031.6|7038.2|7035.2|7033|7030|0
1639014900000|2021-12-09 01:55:00|7034.9|7031.9|7036.1|7033.1|7036.1|7033.1|7034.1|7031.1|0
1639015200000|2021-12-09 02:00:00|7036.3|7033.3|7036.6|7033.6|7037.7|7034.7|7035.3|7032.3|0
1639015500000|2021-12-09 02:05:00|7036.7|7033.7|7035.3|7032.3|7038.1|7035.1|7034.6|7031.6|0
1639015800000|2021-12-09 02:10:00|7035.4|7032.4|7035.4|7032.4|7036.1|7033.1|7033|7030|0
1639016100000|2021-12-09 02:15:00|7035.1|7032.1|7035.7|7032.7|7037|7034|7034.6|7031.6|0
1639016400000|2021-12-09 02:20:00|7035.6|7032.6|7036.1|7033.1|7036.2|7033.2|7034.6|7031.6|0
1639016700000|2021-12-09 02:25:00|7036.2|7033.2|7042.7|7039.7|7042.8|7039.8|7035.7|7032.7|0
1639017000000|2021-12-09 02:30:00|7042.9|7039.9|7042.3|7039.3|7043.8|7040.8|7040.7|7037.7|0
1639017300000|2021-12-09 02:35:00|7042|7039|7042.2|7039.2|7042.5|7039.5|7040.8|7037.8|0
1639017600000|2021-12-09 02:40:00|7042.4|7039.4|7043.1|7040.1|7043.5|7040.5|7042.2|7039.2|0
1639017900000|2021-12-09 02:45:00|7043.2|7040.2|7046.5|7043.5|7047.3|7044.3|7043.2|7040.2|0
1639018200000|2021-12-09 02:50:00|7046.7|7043.7|7044.8|7041.8|7047.7|7044.7|7044.6|7041.6|0
1639018500000|2021-12-09 02:55:00|7044.7|7041.7|7046.6|7043.6|7047.4|7044.4|7044.3|7041.3|0
1639018800000|2021-12-09 03:00:00|7046.9|7043.9|7045.7|7042.7|7047.4|7044.4|7045.3|7042.3|0
1639019100000|2021-12-09 03:05:00|7045.6|7042.6|7048.9|7045.9|7049.2|7046.2|7045.3|7042.3|0
1639019400000|2021-12-09 03:10:00|7049|7046|7051.6|7048.6|7052.1|7049.1|7047.7|7044.7|0
1639019700000|2021-12-09 03:15:00|7051.5|7048.5|7048.9|7045.9|7051.5|7048.5|7048.4|7045.4|0
1639020000000|2021-12-09 03:20:00|7048.5|7045.5|7046.4|7043.4|7048.9|7045.9|7045.6|7042.6|0
1639020300000|2021-12-09 03:25:00|7046.6|7043.6|7047.3|7044.3|7047.6|7044.6|7045.6|7042.6|0
1639020600000|2021-12-09 03:30:00|7047.1|7044.1|7049.8|7046.8|7050.3|7047.3|7045.7|7042.7|0
1639020900000|2021-12-09 03:35:00|7049.7|7046.7|7045.7|7042.7|7049.7|7046.7|7045.4|7042.4|0
1639021200000|2021-12-09 03:40:00|7046.1|7043.1|7041.8|7038.8|7046.1|7043.1|7041|7038|0
1639021500000|2021-12-09 03:45:00|7041.5|7038.5|7041.7|7038.7|7042.5|7039.5|7040.9|7037.9|0
1639021800000|2021-12-09 03:50:00|7041.5|7038.5|7039.7|7036.7|7041.7|7038.7|7038.5|7035.5|0
1639022100000|2021-12-09 03:55:00|7039.4|7036.4|7027.7|7024.7|7039.7|7036.7|7026.1|7023.1|0
1639022400000|2021-12-09 04:00:00|7027.5|7024.5|7026.8|7023.8|7028.1|7025.1|7020.5|7017.5|0
1639022700000|2021-12-09 04:05:00|7026.7|7023.7|7030.3|7027.3|7032.3|7029.3|7025.8|7022.8|0
1639023000000|2021-12-09 04:10:00|7030.2|7027.2|7029.3|7026.3|7032.2|7029.2|7029|7026|0
1639023300000|2021-12-09 04:15:00|7029.2|7026.2|7029.9|7026.9|7031.8|7028.8|7028.2|7025.2|0
1639023600000|2021-12-09 04:20:00|7029.7|7026.7|7030.6|7027.6|7031.8|7028.8|7029.1|7026.1|0
1639023900000|2021-12-09 04:25:00|7029.8|7026.8|7028.5|7025.5|7029.9|7026.9|7027.4|7024.4|0
1639024200000|2021-12-09 04:30:00|7028.4|7025.4|7027.3|7024.3|7028.9|7025.9|7026.6|7023.6|0
1639024500000|2021-12-09 04:35:00|7027.4|7024.4|7027.1|7024.1|7029.8|7026.8|7025.9|7022.9|0
1639024800000|2021-12-09 04:40:00|7027|7024|7028.3|7025.3|7028.3|7025.3|7024.4|7021.4|0
1639025100000|2021-12-09 04:45:00|7028.2|7025.2|7026|7023|7028.4|7025.4|7026|7023|0
1639025400000|2021-12-09 04:50:00|7026.1|7023.1|7024.1|7021.1|7026.2|7023.2|7023.7|7020.7|0
1639025700000|2021-12-09 04:55:00|7024|7021|7020|7017|7024|7021|7019.2|7016.2|0
1639026000000|2021-12-09 05:00:00|7019.7|7016.7|7024.7|7021.7|7025.1|7022.1|7019.2|7016.2|0
1639026300000|2021-12-09 05:05:00|7024.5|7021.5|7023|7020|7026.2|7023.2|7022.7|7019.7|0
1639026600000|2021-12-09 05:10:00|7023.2|7020.2|7024.2|7021.2|7025.4|7022.4|7023|7020|0
1639026900000|2021-12-09 05:15:00|7024.3|7021.3|7023.6|7020.6|7025.4|7022.4|7023.2|7020.2|0
1639027200000|2021-12-09 05:20:00|7023.9|7020.9|7023.3|7020.3|7024.5|7021.5|7022.9|7019.9|0
1639027500000|2021-12-09 05:25:00|7023.4|7020.4|7024.5|7021.5|7025.3|7022.3|7022.9|7019.9|0
1639027800000|2021-12-09 05:30:00|7024.4|7021.4|7026.8|7023.8|7027.9|7024.9|7024|7021|0
1639028100000|2021-12-09 05:35:00|7026.7|7023.7|7026.9|7023.9|7026.9|7023.9|7026.1|7023.1|0
1639028400000|2021-12-09 05:40:00|7027|7024|7030.3|7027.3|7030.8|7027.8|7026.1|7023.1|0
1639028700000|2021-12-09 05:45:00|7030.2|7027.2|7029.3|7026.3|7030.3|7027.3|7027.7|7024.7|0
1639029000000|2021-12-09 05:50:00|7028.9|7025.9|7026.8|7023.8|7029.3|7026.3|7025.3|7022.3|0
1639029300000|2021-12-09 05:55:00|7026.3|7023.3|7023.1|7020.1|7026.7|7023.7|7022.8|7019.8|0
1639029600000|2021-12-09 06:00:00|7023|7020|7021.2|7018.2|7026|7023|7020.9|7017.9|0
1639029900000|2021-12-09 06:05:00|7021.3|7018.3|7025|7022|7025.5|7022.5|7021.3|7018.3|0
1639030200000|2021-12-09 06:10:00|7025.1|7022.1|7023.1|7020.1|7027.1|7024.1|7022.5|7019.5|0
1639030500000|2021-12-09 06:15:00|7023|7020|7020.8|7017.8|7023.2|7020.2|7020.8|7017.8|0
1639030800000|2021-12-09 06:20:00|7021|7018|7024.1|7021.1|7024.1|7021.1|7021|7018|0
1639031100000|2021-12-09 06:25:00|7024.3|7021.3|7024.5|7021.5|7025.5|7022.5|7022.9|7019.9|0
1639031400000|2021-12-09 06:30:00|7024.7|7021.7|7024.8|7021.8|7027.7|7024.7|7024.5|7021.5|0
1639031700000|2021-12-09 06:35:00|7025.5|7022.5|7029.2|7026.2|7029.2|7026.2|7025.5|7022.5|0
1639032000000|2021-12-09 06:40:00|7029.1|7026.1|7031.3|7028.3|7032.2|7029.2|7029.1|7026.1|0
1639032300000|2021-12-09 06:45:00|7031.6|7028.6|7033.6|7030.6|7034.9|7031.9|7031.6|7028.6|0
1639032600000|2021-12-09 06:50:00|7033.5|7030.5|7030.3|7027.3|7035.6|7032.6|7030.3|7027.3|0
1639032900000|2021-12-09 06:55:00|7030.1|7027.1|7031|7028|7031.1|7028.1|7028.7|7025.7|0
1639033200000|2021-12-09 07:00:00|7031.3|7028.3|7030.8|7028.8|7032.4|7029.8|7023.8|7021.8|388
1639033500000|2021-12-09 07:05:00|7030.6|7028.6|7027.6|7025.6|7032.8|7030.8|7027.1|7025.1|242
1639033800000|2021-12-09 07:10:00|7027.8|7025.8|7031.6|7029.6|7032.1|7030.1|7027.8|7025.8|82
1639034100000|2021-12-09 07:15:00|7031.3|7029.3|7032.8|7030.8|7034.8|7032.8|7027.8|7025.8|91
1639034400000|2021-12-09 07:20:00|7033.1|7031.1|7035.8|7033.8|7038.6|7036.6|7033.1|7031.1|34
1639034700000|2021-12-09 07:25:00|7035.6|7033.6|7037.3|7035.3|7038.6|7036.6|7034.8|7032.8|101
1639035000000|2021-12-09 07:30:00|7037.6|7035.6|7039.1|7037.1|7039.8|7037.8|7037.1|7035.1|63
1639035300000|2021-12-09 07:35:00|7038.8|7036.8|7041.8|7039.8|7041.8|7039.8|7038.3|7036.3|39
1639035600000|2021-12-09 07:40:00|7041.6|7039.6|7043.1|7041.1|7043.3|7041.3|7040.3|7038.3|46
1639035900000|2021-12-09 07:45:00|7042.8|7040.8|7038.3|7036.3|7042.8|7040.8|7036.8|7034.8|96
1639036200000|2021-12-09 07:50:00|7038.1|7036.1|7035.3|7033.3|7040.1|7038.1|7034.8|7032.8|68
1639036500000|2021-12-09 07:55:00|7035.6|7033.6|7039.1|7037.1|7039.3|7037.3|7032.3|7030.3|218
1639036800000|2021-12-09 08:00:00|7038.3|7036.3|7031.8|7030.8|7041.8|7040.8|7027.8|7026.8|1398
1639037100000|2021-12-09 08:05:00|7030.8|7029.8|7022.8|7021.8|7032.3|7031.3|7019.8|7018.8|702
1639037400000|2021-12-09 08:10:00|7022.6|7021.6|7028.6|7027.6|7031.3|7030.3|7016.8|7015.8|671
1639037700000|2021-12-09 08:15:00|7029.3|7028.3|7037.8|7036.8|7039.8|7038.8|7029.3|7028.3|552
1639038000000|2021-12-09 08:20:00|7038.1|7037.1|7034.3|7033.3|7038.6|7037.6|7032.1|7031.1|280
1639038300000|2021-12-09 08:25:00|7034.6|7033.6|7038.3|7037.3|7039.3|7038.3|7029.8|7028.8|422
1639038600000|2021-12-09 08:30:00|7038.1|7037.1|7043.3|7042.3|7046.3|7045.3|7034.3|7033.3|536
1639038900000|2021-12-09 08:35:00|7043.6|7042.6|7035.3|7034.3|7043.8|7042.8|7034.3|7033.3|305
1639039200000|2021-12-09 08:40:00|7035|7034|7029.5|7028.5|7035.3|7034.3|7027.8|7026.8|439
1639039500000|2021-12-09 08:45:00|7029.8|7028.8|7030.3|7029.3|7032.8|7031.8|7027.5|7026.5|284
1639039800000|2021-12-09 08:50:00|7030|7029|7029|7028|7031.3|7030.3|7024.5|7023.5|307
1639040100000|2021-12-09 08:55:00|7028.8|7027.8|7029.3|7028.3|7031.3|7030.3|7027.5|7026.5|205
1639040400000|2021-12-09 09:00:00|7029.5|7028.5|7033|7032|7033|7032|7028|7027|169
1639040700000|2021-12-09 09:05:00|7032.8|7031.8|7030|7029|7036|7035|7029.3|7028.3|275
1639041000000|2021-12-09 09:10:00|7030.3|7029.3|7030.8|7029.8|7031|7030|7027.5|7026.5|194
1639041300000|2021-12-09 09:15:00|7031.5|7030.5|7029.3|7028.3|7032.5|7031.5|7026|7025|195
1639041600000|2021-12-09 09:20:00|7029.5|7028.5|7031.3|7030.3|7032.5|7031.5|7027|7026|235
1639041900000|2021-12-09 09:25:00|7031.5|7030.5|7030|7029|7031.8|7030.8|7026.3|7025.3|207
1639042200000|2021-12-09 09:30:00|7030.3|7029.3|7034|7033|7035.5|7034.5|7030.3|7029.3|695
1639042500000|2021-12-09 09:35:00|7034.3|7033.3|7031.8|7030.8|7037.8|7036.8|7031.5|7030.5|166
1639042800000|2021-12-09 09:40:00|7031.5|7030.5|7032.5|7031.5|7034.8|7033.8|7030|7029|229
1639043100000|2021-12-09 09:45:00|7032.8|7031.8|7031|7030|7032.8|7031.8|7029.8|7028.8|119
1639043400000|2021-12-09 09:50:00|7030.8|7029.8|7028.3|7027.3|7031.5|7030.5|7027.8|7026.8|175
1639043700000|2021-12-09 09:55:00|7028|7027|7026.8|7025.8|7028.8|7027.8|7025.3|7024.3|681
1639044000000|2021-12-09 10:00:00|7027|7026|7017.5|7016.5|7028.8|7027.8|7014.5|7013.5|643
1639044300000|2021-12-09 10:05:00|7017.8|7016.8|7008|7007|7019.3|7018.3|7007|7006|458
1639044600000|2021-12-09 10:10:00|7008.3|7007.3|7002|7001|7011.5|7010.5|7001.8|7000.8|342
1639044900000|2021-12-09 10:15:00|7002.3|7001.3|6999|6998|7004.8|7003.8|6997.3|6996.3|476
1639045200000|2021-12-09 10:20:00|6998.8|6997.8|7003.5|7002.5|7004|7003|6996|6995|366
1639045500000|2021-12-09 10:25:00|7003.3|7002.3|7008|7007|7010.3|7009.3|7003|7002|393
1639045800000|2021-12-09 10:30:00|7007.8|7006.8|7012.8|7011.8|7015.5|7014.5|7007.8|7006.8|285
1639046100000|2021-12-09 10:35:00|7013|7012|7018.8|7017.8|7021.3|7020.3|7012|7011|262
1639046400000|2021-12-09 10:40:00|7018.5|7017.5|7021.5|7020.5|7021.5|7020.5|7017|7016|264
1639046700000|2021-12-09 10:45:00|7021.3|7020.3|7016.5|7015.5|7022.8|7021.8|7015.3|7014.3|156
1639047000000|2021-12-09 10:50:00|7016.8|7015.8|7021.5|7020.5|7022.3|7021.3|7016.3|7015.3|115
1639047300000|2021-12-09 10:55:00|7021.3|7020.3|7017.5|7016.5|7023.3|7022.3|7017.5|7016.5|370
1639047600000|2021-12-09 11:00:00|7017.3|7016.3|7023|7022|7024.8|7023.8|7017|7016|1170
1639047900000|2021-12-09 11:05:00|7022.8|7021.8|7017|7016|7023.5|7022.5|7017|7016|167
1639048200000|2021-12-09 11:10:00|7017.3|7016.3|7008|7007|7019.5|7018.5|7006.5|7005.5|289
1639048500000|2021-12-09 11:15:00|7007.8|7006.8|7009.8|7008.8|7012.8|7011.8|7007.5|7006.5|118
1639048800000|2021-12-09 11:20:00|7009.5|7008.5|7006.5|7005.5|7011.8|7010.8|7004.5|7003.5|1089
1639049100000|2021-12-09 11:25:00|7006.8|7005.8|7005.3|7004.3|7009|7008|7003.3|7002.3|209
1639049400000|2021-12-09 11:30:00|7005.5|7004.5|7009.5|7008.5|7010.3|7009.3|7005.5|7004.5|140
1639049700000|2021-12-09 11:35:00|7009.3|7008.3|7004.3|7003.3|7009.5|7008.5|7003.8|7002.8|111
1639050000000|2021-12-09 11:40:00|7004|7003|7004|7003|7004.5|7003.5|6999.3|6998.3|219
1639050300000|2021-12-09 11:45:00|7003.8|7002.8|7002|7001|7004.8|7003.8|7000|6999|1721
1639050600000|2021-12-09 11:50:00|7002.3|7001.3|7002.5|7001.5|7003.3|7002.3|6999.8|6998.8|120
1639050900000|2021-12-09 11:55:00|7002.8|7001.8|7007.8|7006.8|7008.5|7007.5|7002.8|7001.8|235
1639051200000|2021-12-09 12:00:00|7007|7006|7008.8|7007.8|7009.3|7008.3|7004.3|7003.3|189
1639051500000|2021-12-09 12:05:00|7009|7008|7012|7011|7012|7011|7008|7007|198
1639051800000|2021-12-09 12:10:00|7011.8|7010.8|7009.8|7008.8|7013.8|7012.8|7008.3|7007.3|121
1639052100000|2021-12-09 12:15:00|7010|7009|7011.5|7010.5|7013.8|7012.8|7008.5|7007.5|308
1639052400000|2021-12-09 12:20:00|7011.3|7010.3|7006.8|7005.8|7012|7011|7006.8|7005.8|158
1639052700000|2021-12-09 12:25:00|7007|7006|7003.5|7002.5|7008.5|7007.5|7002.8|7001.8|133
1639053000000|2021-12-09 12:30:00|7003.8|7002.8|7003.3|7002.3|7007|7006|7002|7001|245
1639053300000|2021-12-09 12:35:00|7003|7002|7005|7004|7005.3|7004.3|7000.8|6999.8|95
1639053600000|2021-12-09 12:40:00|7005.3|7004.3|6999.1|6998.1|7005.6|7004.6|6998.3|6997.3|197
1639053900000|2021-12-09 12:45:00|6998.8|6997.8|6995.8|6994.8|7000.6|6999.6|6995.3|6994.3|2797
1639054200000|2021-12-09 12:50:00|6995.6|6994.6|6991.8|6990.8|6997.1|6996.1|6991.6|6990.6|1277
1639054500000|2021-12-09 12:55:00|6992.1|6991.1|6993.3|6992.3|6996.3|6995.3|6992.1|6991.1|197
1639054800000|2021-12-09 13:00:00|6993.1|6992.1|6995.8|6994.8|6995.8|6994.8|6991.1|6990.1|183
1639055100000|2021-12-09 13:05:00|6996.1|6995.1|6996.3|6995.3|7000.6|6999.6|6995.8|6994.8|125
1639055400000|2021-12-09 13:10:00|6996.1|6995.1|6993.8|6992.8|6996.8|6995.8|6993.6|6992.6|139
1639055700000|2021-12-09 13:15:00|6994.1|6993.1|6994.8|6993.8|6996.6|6995.6|6993.6|6992.6|115
1639056000000|2021-12-09 13:20:00|6995.1|6994.1|6987.8|6986.8|6995.1|6994.1|6983.3|6982.3|1477
1639056300000|2021-12-09 13:25:00|6987.6|6986.6|6989.3|6988.3|6990.3|6989.3|6986.1|6985.1|162
1639056600000|2021-12-09 13:30:00|6989.6|6988.6|6984.8|6983.8|6993.6|6992.6|6983.8|6982.8|304
1639056900000|2021-12-09 13:35:00|6984.6|6983.6|6988.6|6987.6|6989.1|6988.1|6983.8|6982.8|137
1639057200000|2021-12-09 13:40:00|6988.8|6987.8|6991.8|6990.8|6993.3|6992.3|6987.6|6986.6|409
1639057500000|2021-12-09 13:45:00|6991.6|6990.6|6991.8|6990.8|6994.8|6993.8|6991.3|6990.3|278
1639057800000|2021-12-09 13:50:00|6992.1|6991.1|6994.8|6993.8|6995.6|6994.6|6990.1|6989.1|249
1639058100000|2021-12-09 13:55:00|6995.1|6994.1|6994.8|6993.8|6996.8|6995.8|6992.8|6991.8|145
1639058400000|2021-12-09 14:00:00|6995.8|6994.8|6996.8|6995.8|6999.6|6998.6|6995.8|6994.8|419
1639058700000|2021-12-09 14:05:00|6996.6|6995.6|7000.1|6999.1|7000.3|6999.3|6994.6|6993.6|184
1639059000000|2021-12-09 14:10:00|7000.3|6999.3|7001.6|7000.6|7005.1|7004.1|6999.8|6998.8|160
1639059300000|2021-12-09 14:15:00|7001.8|7000.8|7004.1|7003.1|7005.3|7004.3|7001.6|7000.6|108
1639059600000|2021-12-09 14:20:00|7003.8|7002.8|7002.3|7001.3|7005.6|7004.6|7001.3|7000.3|142
1639059900000|2021-12-09 14:25:00|7002.6|7001.6|7001.8|7000.8|7004.6|7003.6|7001.6|7000.6|163
1639060200000|2021-12-09 14:30:00|7002.1|7001.1|7000.8|6999.8|7002.6|7001.6|6995.1|6994.1|416
1639060500000|2021-12-09 14:35:00|7001.1|7000.1|6998.1|6997.1|7004.6|7003.6|6997.1|6996.1|452
1639060800000|2021-12-09 14:40:00|6998.3|6997.3|6996.8|6995.8|7000.1|6999.1|6995.6|6994.6|354
1639061100000|2021-12-09 14:45:00|6997.1|6996.1|6994.1|6993.1|6998.3|6997.3|6992.8|6991.8|354
1639061400000|2021-12-09 14:50:00|6993.8|6992.8|6995.3|6994.3|6998.1|6997.1|6992.1|6991.1|314
1639061700000|2021-12-09 14:55:00|6995.1|6994.1|7000.6|6999.6|7002.3|7001.3|6993.3|6992.3|1307
1639062000000|2021-12-09 15:00:00|7000.8|6999.8|7009.3|7008.3|7009.6|7008.6|6998.1|6997.1|422
1639062300000|2021-12-09 15:05:00|7009.1|7008.1|7007.3|7006.3|7011.1|7010.1|7005.1|7004.1|346
1639062600000|2021-12-09 15:10:00|7007.1|7006.1|7002.6|7001.6|7009.4|7008.4|7002.4|7001.4|2773
1639062900000|2021-12-09 15:15:00|7002.9|7001.9|7005.4|7004.4|7006.6|7005.6|7002.9|7001.9|200
1639063200000|2021-12-09 15:20:00|7005.6|7004.6|7001.9|7000.9|7009.4|7008.4|7001.1|7000.1|929
1639063500000|2021-12-09 15:25:00|7002.1|7001.1|6999.1|6998.1|7004.4|7003.4|6997.9|6996.9|221
1639063800000|2021-12-09 15:30:00|6999.4|6998.4|6996.9|6995.9|7002.9|7001.9|6995.4|6994.4|316
1639064100000|2021-12-09 15:35:00|6996.6|6995.6|6994.9|6993.9|6997.6|6996.6|6992.9|6991.9|446
1639064400000|2021-12-09 15:40:00|6995.1|6994.1|7004.1|7003.1|7004.4|7003.4|6994.4|6993.4|431
1639064700000|2021-12-09 15:45:00|7003.9|7002.9|7008.6|7007.6|7008.9|7007.9|7002.6|7001.6|455
1639065000000|2021-12-09 15:50:00|7008.4|7007.4|7003.6|7002.6|7009.9|7008.9|7002.9|7001.9|239
1639065300000|2021-12-09 15:55:00|7003.4|7002.4|7006.1|7005.1|7006.1|7005.1|7001.4|7000.4|216
1639065600000|2021-12-09 16:00:00|7006.6|7005.6|7003.6|7002.6|7008.9|7007.9|7003.4|7002.4|182
1639065900000|2021-12-09 16:05:00|7003.9|7002.9|7010.6|7009.6|7010.9|7009.9|7003.9|7002.9|181
1639066200000|2021-12-09 16:10:00|7010.4|7009.4|7002.4|7001.4|7010.4|7009.4|7000.9|6999.9|288
1639066500000|2021-12-09 16:15:00|7002.6|7001.6|7003.9|7002.9|7003.9|7002.9|6997.9|6996.9|597
1639066800000|2021-12-09 16:20:00|7003.6|7002.6|7004.6|7003.6|7005.6|7004.6|7000.9|6999.9|3464
1639067100000|2021-12-09 16:25:00|7004.4|7003.4|7005.6|7004.6|7008.4|7007.4|7003.1|7002.1|1393
1639067400000|2021-12-09 16:30:00|7005.9|7003.9|7009.6|7007.6|7014.9|7012.9|7005.9|7003.9|3897
1639067700000|2021-12-09 16:35:00|7009.4|7007.4|7007.4|7005.4|7010.1|7008.1|7002.9|7000.9|1179
1639068000000|2021-12-09 16:40:00|7007.1|7005.1|7004.6|7002.6|7008.4|7006.4|7004.1|7002.1|340
1639068300000|2021-12-09 16:45:00|7004.4|7002.4|7003.4|7001.4|7004.6|7002.6|7001.1|6999.1|5675
1639068600000|2021-12-09 16:50:00|7003.6|7001.6|7005.4|7003.4|7006.1|7004.1|7003.4|7001.4|228
1639068900000|2021-12-09 16:55:00|7005.6|7003.6|7003.4|7001.4|7006.1|7004.1|7002.9|7000.9|44
1639069200000|2021-12-09 17:00:00|7003.6|7001.6|6999.9|6997.9|7005.6|7003.6|6999.4|6997.4|118
1639069500000|2021-12-09 17:05:00|7000.1|6998.1|6999.9|6997.9|7000.6|6998.6|6996.4|6994.4|138
1639069800000|2021-12-09 17:10:00|6999.6|6997.6|7002.1|7000.1|7003.1|7001.1|6998.9|6996.9|74
1639070100000|2021-12-09 17:15:00|7001.9|6999.9|6999.6|6997.6|7003.1|7001.1|6999.4|6997.4|48
1639070400000|2021-12-09 17:20:00|6999.4|6997.4|7003.1|7001.1|7003.1|7001.1|6999.1|6997.1|73
1639070700000|2021-12-09 17:25:00|7002.9|7000.9|7002.4|7000.4|7002.9|7000.9|7001.9|6999.9|44
1639071000000|2021-12-09 17:30:00|7002.6|7000.6|7003.1|7001.1|7003.9|7001.9|7001.4|6999.4|20
1639071300000|2021-12-09 17:35:00|7003.4|7001.4|7007.1|7005.1|7007.6|7005.6|7003.4|7001.4|65
1639071600000|2021-12-09 17:40:00|7006.9|7004.9|7009.4|7007.4|7010.1|7008.1|7005.6|7003.6|56
1639071900000|2021-12-09 17:45:00|7009.6|7007.6|7011.9|7009.9|7012.1|7010.1|7007.6|7005.6|71
1639072200000|2021-12-09 17:50:00|7011.6|7009.6|7011.4|7009.4|7013.4|7011.4|7010.9|7008.9|84
1639072500000|2021-12-09 17:55:00|7011.6|7009.6|7012.1|7010.1|7012.9|7010.9|7009.6|7007.6|164
1639072800000|2021-12-09 18:00:00|7011.9|7009.9|7009.4|7007.4|7012.1|7010.1|7009.1|7007.1|96
1639073100000|2021-12-09 18:05:00|7009.9|7007.9|7010.6|7008.6|7012.1|7010.1|7008.6|7006.6|46
1639073400000|2021-12-09 18:10:00|7010.9|7008.9|7008.4|7006.4|7011.9|7009.9|7007.9|7005.9|54
1639073700000|2021-12-09 18:15:00|7008.6|7006.6|7010.6|7008.6|7011.4|7009.4|7008.4|7006.4|88
1639074000000|2021-12-09 18:20:00|7010.4|7008.4|7006.1|7004.1|7010.4|7008.4|7005.9|7003.9|70
1639074300000|2021-12-09 18:25:00|7006.4|7004.4|7004.9|7002.9|7007.6|7005.6|7004.4|7002.4|49
1639074600000|2021-12-09 18:30:00|7004.6|7002.6|7007.4|7005.4|7008.1|7006.1|7004.6|7002.6|19
1639074900000|2021-12-09 18:35:00|7007.1|7005.1|7010.9|7008.9|7010.9|7008.9|7006.6|7004.6|38
1639075200000|2021-12-09 18:40:00|7010.6|7008.6|7006.1|7004.1|7011.4|7009.4|7005.6|7003.6|66
1639075500000|2021-12-09 18:45:00|7005.9|7003.9|7003.1|7001.1|7007.4|7005.4|7002.9|7000.9|68
1639075800000|2021-12-09 18:50:00|7003.4|7001.4|7004.4|7002.4|7005.4|7003.4|7001.6|6999.6|38
1639076100000|2021-12-09 18:55:00|7004.6|7002.6|7007.1|7005.1|7009.1|7007.1|7004.1|7002.1|43
1639076400000|2021-12-09 19:00:00|7006.9|7004.9|7008.6|7006.6|7009.9|7007.9|7006.4|7004.4|43
1639076700000|2021-12-09 19:05:00|7008.9|7006.9|7009.6|7007.6|7010.4|7008.4|7007.6|7005.6|23
1639077000000|2021-12-09 19:10:00|7009.4|7007.4|7007.6|7005.6|7010.6|7008.6|7006.4|7004.4|114
1639077300000|2021-12-09 19:15:00|7007.9|7005.9|7010.1|7008.1|7011.1|7009.1|7007.1|7005.1|85
1639077600000|2021-12-09 19:20:00|7009.9|7007.9|7014.1|7012.1|7014.6|7012.6|7009.9|7007.9|63
1639077900000|2021-12-09 19:25:00|7013.9|7011.9|7007.4|7005.4|7014.6|7012.6|7006.4|7004.4|83
1639078200000|2021-12-09 19:30:00|7007.1|7005.1|7005.6|7003.6|7008.4|7006.4|7004.9|7002.9|50
1639078500000|2021-12-09 19:35:00|7005.9|7003.9|7003.4|7001.4|7005.9|7003.9|7002.4|7000.4|78
1639078800000|2021-12-09 19:40:00|7003.6|7001.6|7001.9|6999.9|7004.4|7002.4|6999.9|6997.9|36
1639079100000|2021-12-09 19:45:00|7002.1|7000.1|7002.4|7000.4|7003.9|7001.9|7001.4|6999.4|34
1639079400000|2021-12-09 19:50:00|7002.1|7000.1|6999.6|6997.6|7002.6|7000.6|6998.6|6996.6|35
1639079700000|2021-12-09 19:55:00|6999.4|6997.4|6999.1|6997.1|7000.1|6998.1|6996.4|6994.4|64
1639080000000|2021-12-09 20:00:00|6999.4|6997.4|7000.4|6998.4|7003.9|7001.9|6997.9|6995.9|48
1639080300000|2021-12-09 20:05:00|7000.6|6998.6|6995.9|6993.9|7000.9|6998.9|6995.6|6993.6|52
1639080600000|2021-12-09 20:10:00|6995.6|6993.6|6995.1|6993.1|6998.4|6996.4|6992.6|6990.6|61
1639080900000|2021-12-09 20:15:00|6994.9|6992.9|6993.6|6991.6|6995.6|6993.6|6991.9|6989.9|64
1639081200000|2021-12-09 20:20:00|6993.9|6991.9|6990.1|6988.1|6995.6|6993.6|6989.9|6987.9|78
1639081500000|2021-12-09 20:25:00|6990.4|6988.4|6991.4|6989.4|6994.1|6992.1|6988.9|6986.9|67
1639081800000|2021-12-09 20:30:00|6991.1|6989.1|6994.4|6992.4|6995.9|6993.9|6990.6|6988.6|51
1639082100000|2021-12-09 20:35:00|6994.6|6992.6|6996.4|6994.4|6997.6|6995.6|6992.6|6990.6|43
1639082400000|2021-12-09 20:40:00|6996.6|6994.6|6998.4|6996.4|6999.9|6997.9|6994.4|6992.4|82
1639082700000|2021-12-09 20:45:00|6998.6|6996.6|6997.9|6995.9|7001.1|6999.1|6996.1|6994.1|73
1639083000000|2021-12-09 20:50:00|6997.6|6995.6|6994.4|6992.4|6998.9|6996.9|6993.1|6991.1|300
1639083300000|2021-12-09 20:55:00|6994.9|6992.9|6993.6|6991.6|6995.6|6993.6|6991.1|6989.1|122
1639083600000|2021-12-09 21:00:00|6995.4|6991.4|6994.9|6990.9|7001.1|6997.1|6994.4|6990.4|0
1639083900000|2021-12-09 21:05:00|6995|6991|6989.9|6985.9|6996.6|6992.6|6989.3|6985.3|0
1639084200000|2021-12-09 21:10:00|6990|6986|6993.9|6989.9|6994.5|6990.5|6990|6986|0
1639084500000|2021-12-09 21:15:00|6993.7|6989.7|6993|6989|6994.7|6990.7|6992.5|6988.5|0
1639084800000|2021-12-09 21:20:00|6993.1|6989.1|6994.7|6990.7|6994.7|6990.7|6993|6989|0
1639085100000|2021-12-09 21:25:00|6994.6|6990.6|7000.3|6996.3|7000.7|6996.7|6994.2|6990.2|0
1639085400000|2021-12-09 21:30:00|7000.2|6996.2|6998.1|6994.1|7000.6|6996.6|6997.6|6993.6|0
1639085700000|2021-12-09 21:35:00|6997.9|6993.9|6998.2|6994.2|6998.6|6994.6|6997.2|6993.2|0
1639086000000|2021-12-09 21:40:00|6998.4|6994.4|6997.4|6993.4|6999.4|6995.4|6997.4|6993.4|0
1639086300000|2021-12-09 21:45:00|6997.6|6993.6|7000.7|6996.7|7000.7|6996.7|6996.9|6992.9|0
1639086600000|2021-12-09 21:50:00|7000.4|6996.4|7000.4|6996.4|7000.7|6996.7|6999.4|6995.4|0
1639086900000|2021-12-09 21:55:00|7000.7|6996.7|7000.4|6996.4|7001.2|6997.2|6999.9|6995.9|0
1639087200000|2021-12-09 22:00:00|6999.7|6995.7|7000.2|6996.2|7000.8|6996.8|6999.7|6995.7|0
1639087500000|2021-12-09 22:05:00|7000.1|6996.1|7000.2|6996.2|7000.5|6996.5|7000.1|6996.1|0
1639087800000|2021-12-09 22:10:00|7000.4|6996.4|7001.7|6997.7|7002.3|6998.3|7000.4|6996.4|0
1639088100000|2021-12-09 22:15:00|7001.4|6997.4|7001.7|6997.7|7001.8|6997.8|7001.4|6997.4|0
1639088400000|2021-12-09 22:20:00|7001.8|6997.8|7002.2|6998.2|7002.8|6998.8|7001.7|6997.7|0
1639088700000|2021-12-09 22:25:00|7002.1|6998.1|7002.1|6998.1|7002.2|6998.2|7002.1|6998.1|0
1639089000000|2021-12-09 22:30:00|7002.5|6998.5|7002.2|6998.2|7002.5|6998.5|7002.1|6998.1|0
1639089300000|2021-12-09 22:35:00|7002.4|6998.4|7002.5|6998.5|7002.8|6998.8|7002.2|6998.2|0
1639089600000|2021-12-09 22:40:00|7002.4|6998.4|7003.3|6999.3|7003.3|6999.3|7002.2|6998.2|0
1639089900000|2021-12-09 22:45:00|7003.2|6999.2|7003.4|6999.4|7003.6|6999.6|7003.1|6999.1|0
1639090200000|2021-12-09 22:50:00|7002.9|6998.9|7002.7|6998.7|7003.1|6999.1|7002.5|6998.5|0
1639090500000|2021-12-09 22:55:00|7002.6|6998.6|7002.5|6998.5|7002.6|6998.6|7002.4|6998.4|0
1639090800000|2021-12-09 23:00:00|7002.7|6998.7|7007|7003|7007|7003|7001.1|6997.1|0
1639091100000|2021-12-09 23:05:00|7006.8|7002.8|7009.1|7005.1|7009.2|7005.2|7006.6|7002.6|0
1639091400000|2021-12-09 23:10:00|7009.2|7005.2|7008.8|7004.8|7009.2|7005.2|7008|7004|0
1639091700000|2021-12-09 23:15:00|7009|7005|7007.7|7003.7|7010.5|7006.5|7007.7|7003.7|0
1639092000000|2021-12-09 23:20:00|7008|7004|7006.9|7002.9|7008.8|7004.8|7006.5|7002.5|0
1639092300000|2021-12-09 23:25:00|7007|7003|7007.3|7003.3|7007.8|7003.8|7005.9|7001.9|0
1639092600000|2021-12-09 23:30:00|7007.4|7003.4|7010.8|7006.8|7011.7|7007.7|7007.4|7003.4|0
1639092900000|2021-12-09 23:35:00|7010.9|7006.9|7011.7|7007.7|7012.1|7008.1|7010.8|7006.8|0
1639093200000|2021-12-09 23:40:00|7011.2|7007.2|7011.2|7007.2|7012.4|7008.4|7010.9|7006.9|0
1639093500000|2021-12-09 23:45:00|7011|7007|7009|7005|7011.2|7007.2|7009|7005|0
1639093800000|2021-12-09 23:50:00|7008.9|7004.9|7008.7|7004.7|7010.4|7006.4|7008.2|7004.2|0
1639094100000|2021-12-09 23:55:00|7008.8|7004.8|7007.4|7003.4|7010.2|7006.2|7007.4|7003.4|0
1639094400000|2021-12-10 00:00:00|7007.8|7003.8|7004.7|7000.7|7010.4|7006.4|7003.9|6999.9|0
1639094700000|2021-12-10 00:05:00|7004.8|7000.8|7003.7|6999.7|7006.5|7002.5|7002.2|6998.2|0
1639095000000|2021-12-10 00:10:00|7003.6|6999.6|7008|7004|7008|7004|7001.1|6997.1|0
1639095300000|2021-12-10 00:15:00|7007.9|7003.9|6996.8|6993.8|7007.9|7003.9|6995.5|6992.5|0
1639095600000|2021-12-10 00:20:00|6996.5|6993.5|6995.5|6992.5|6996.8|6993.8|6993.7|6990.7|0
1639095900000|2021-12-10 00:25:00|6995.4|6992.4|6993.6|6990.6|6997|6994|6992.8|6989.8|0
1639096200000|2021-12-10 00:30:00|6992.8|6989.8|6990.4|6987.4|6992.8|6989.8|6988.9|6985.9|0
1639096500000|2021-12-10 00:35:00|6990.5|6987.5|6988.9|6985.9|6992|6989|6988.8|6985.8|0
1639096800000|2021-12-10 00:40:00|6989|6986|6991.5|6988.5|6992.9|6989.9|6987.6|6984.6|0
1639097100000|2021-12-10 00:45:00|6991.4|6988.4|6990.6|6987.6|6993.5|6990.5|6989.1|6986.1|0
1639097400000|2021-12-10 00:50:00|6990.5|6987.5|6988.3|6985.3|6991.1|6988.1|6988|6985|0
1639097700000|2021-12-10 00:55:00|6988.5|6985.5|6986.4|6983.4|6988.8|6985.8|6984|6981|0
1639098000000|2021-12-10 01:00:00|6986.5|6983.5|6984|6981|6990.6|6987.6|6983.2|6980.2|0
1639098300000|2021-12-10 01:05:00|6983.9|6980.9|6986.1|6983.1|6987.3|6984.3|6983.2|6980.2|0
1639098600000|2021-12-10 01:10:00|6986.3|6983.3|6986|6983|6988.2|6985.2|6985.5|6982.5|0
1639098900000|2021-12-10 01:15:00|6986.2|6983.2|6985.9|6982.9|6987.6|6984.6|6983.6|6980.6|0
1639099200000|2021-12-10 01:20:00|6985.8|6982.8|6989.2|6986.2|6990|6987|6985.5|6982.5|0
1639099500000|2021-12-10 01:25:00|6988.9|6985.9|6993|6990|6993|6990|6987.2|6984.2|0
1639099800000|2021-12-10 01:30:00|6992.8|6989.8|7000.6|6997.6|7000.6|6997.6|6990.4|6987.4|0
1639100100000|2021-12-10 01:35:00|7000.4|6997.4|6994.9|6991.9|7001|6998|6994.9|6991.9|0
1639100400000|2021-12-10 01:40:00|6994.7|6991.7|6999.1|6996.1|6999.1|6996.1|6993.6|6990.6|0
1639100700000|2021-12-10 01:45:00|6999|6996|7001.1|6998.1|7001.1|6998.1|6997.9|6994.9|0
1639101000000|2021-12-10 01:50:00|7001.6|6998.6|6999.2|6996.2|7001.9|6998.9|6999.1|6996.1|0
1639101300000|2021-12-10 01:55:00|6999.7|6996.7|6998.8|6995.8|7001.8|6998.8|6997.6|6994.6|0
1639101600000|2021-12-10 02:00:00|6998.9|6995.9|7000.1|6997.1|7001.7|6998.7|6997.6|6994.6|0
1639101900000|2021-12-10 02:05:00|7000.4|6997.4|6998.8|6995.8|7000.9|6997.9|6998.4|6995.4|0
1639102200000|2021-12-10 02:10:00|6998.7|6995.7|6998.6|6995.6|6998.7|6995.7|6997|6994|0
1639102500000|2021-12-10 02:15:00|6998.7|6995.7|6999.2|6996.2|7000.1|6997.1|6998.4|6995.4|0
1639102800000|2021-12-10 02:20:00|6998.9|6995.9|6998.7|6995.7|6999.2|6996.2|6997.6|6994.6|0
1639103100000|2021-12-10 02:25:00|6998.8|6995.8|6997.7|6994.7|6999.3|6996.3|6997.7|6994.7|0
1639103400000|2021-12-10 02:30:00|6997.8|6994.8|6997.7|6994.7|6998.6|6995.6|6996.8|6993.8|0
1639103700000|2021-12-10 02:35:00|6997.5|6994.5|6996.7|6993.7|6997.5|6994.5|6995.9|6992.9|0
1639104000000|2021-12-10 02:40:00|6996.5|6993.5|6996.2|6993.2|6996.7|6993.7|6995.9|6992.9|0
1639104300000|2021-12-10 02:45:00|6996.3|6993.3|6996.8|6993.8|6996.8|6993.8|6996|6993|0
1639104600000|2021-12-10 02:50:00|6997.1|6994.1|6998|6995|6999.2|6996.2|6997.1|6994.1|0
1639104900000|2021-12-10 02:55:00|6997.9|6994.9|6998.1|6995.1|6998.5|6995.5|6997.6|6994.6|0
1639105200000|2021-12-10 03:00:00|6997.9|6994.9|6999.4|6996.4|7001|6998|6997.7|6994.7|0
1639105500000|2021-12-10 03:05:00|6999.3|6996.3|6999.5|6996.5|7000.3|6997.3|6998.8|6995.8|0
1639105800000|2021-12-10 03:10:00|6999.2|6996.2|6998|6995|6999.5|6996.5|6997.2|6994.2|0
1639106100000|2021-12-10 03:15:00|6997.9|6994.9|7000.2|6997.2|7000.2|6997.2|6996.8|6993.8|0
1639106400000|2021-12-10 03:20:00|7000.1|6997.1|6999.4|6996.4|7000.6|6997.6|6998.6|6995.6|0
1639106700000|2021-12-10 03:25:00|6999.1|6996.1|7000.9|6997.9|7001.3|6998.3|6998.6|6995.6|0
1639107000000|2021-12-10 03:30:00|7001|6998|7000.9|6997.9|7001.8|6998.8|6999.4|6996.4|0
1639107300000|2021-12-10 03:35:00|7000.8|6997.8|6997.7|6994.7|7000.8|6997.8|6996.3|6993.3|0
1639107600000|2021-12-10 03:40:00|6997.6|6994.6|6997|6994|6997.7|6994.7|6996|6993|0
1639107900000|2021-12-10 03:45:00|6996.9|6993.9|6994.9|6991.9|6997.3|6994.3|6994.6|6991.6|0
1639108200000|2021-12-10 03:50:00|6994.8|6991.8|6993.2|6990.2|6994.9|6991.9|6993.1|6990.1|0
1639108500000|2021-12-10 03:55:00|6993.1|6990.1|6993.1|6990.1|6994|6991|6993.1|6990.1|0
1639108800000|2021-12-10 04:00:00|6993.2|6990.2|6992.2|6989.2|6994.8|6991.8|6991.4|6988.4|0
1639109100000|2021-12-10 04:05:00|6992.3|6989.3|6994.4|6991.4|6994.5|6991.5|6992.2|6989.2|0
1639109400000|2021-12-10 04:10:00|6994.3|6991.3|6993.6|6990.6|6994.5|6991.5|6992.8|6989.8|0
1639109700000|2021-12-10 04:15:00|6993.5|6990.5|6994|6991|6994.4|6991.4|6992|6989|0
1639110000000|2021-12-10 04:20:00|6994.1|6991.1|6995.3|6992.3|6995.3|6992.3|6993.6|6990.6|0
1639110300000|2021-12-10 04:25:00|6995.4|6992.4|6997.7|6994.7|6998.4|6995.4|6995.4|6992.4|0
1639110600000|2021-12-10 04:30:00|6997.6|6994.6|6996|6993|6997.7|6994.7|6995.2|6992.2|0
1639110900000|2021-12-10 04:35:00|6995.7|6992.7|6993.6|6990.6|6996.1|6993.1|6993.5|6990.5|0
1639111200000|2021-12-10 04:40:00|6993.5|6990.5|6995|6992|6995.4|6992.4|6993.5|6990.5|0
1639111500000|2021-12-10 04:45:00|6995.2|6992.2|6997.7|6994.7|6997.8|6994.8|6995.2|6992.2|0
1639111800000|2021-12-10 04:50:00|6997.9|6994.9|6995.5|6992.5|6998.2|6995.2|6995.1|6992.1|0
1639112100000|2021-12-10 04:55:00|6995.4|6992.4|6993.5|6990.5|6995.5|6992.5|6993.5|6990.5|0
1639112400000|2021-12-10 05:00:00|6993.4|6990.4|6994.9|6991.9|6994.9|6991.9|6993.2|6990.2|0
1639112700000|2021-12-10 05:05:00|6994.8|6991.8|6991.5|6988.5|6995.6|6992.6|6991.5|6988.5|0
1639113000000|2021-12-10 05:10:00|6991.6|6988.6|6991.2|6988.2|6991.7|6988.7|6990.8|6987.8|0
1639113300000|2021-12-10 05:15:00|6991.3|6988.3|6990.9|6987.9|6991.6|6988.6|6989.6|6986.6|0
1639113600000|2021-12-10 05:20:00|6991.1|6988.1|6990|6987|6991.7|6988.7|6989.9|6986.9|0
1639113900000|2021-12-10 05:25:00|6990.2|6987.2|6990.8|6987.8|6991.1|6988.1|6990|6987|0
1639114200000|2021-12-10 05:30:00|6990.7|6987.7|6989.1|6986.1|6990.8|6987.8|6988.3|6985.3|0
1639114500000|2021-12-10 05:35:00|6988.8|6985.8|6989.1|6986.1|6989.2|6986.2|6987.9|6984.9|0
1639114800000|2021-12-10 05:40:00|6988.9|6985.9|6979.5|6976.5|6989.2|6986.2|6979.1|6976.1|0
1639115100000|2021-12-10 05:45:00|6979.3|6976.3|6980.9|6977.9|6981.7|6978.7|6979.1|6976.1|0
1639115400000|2021-12-10 05:50:00|6981|6978|6979.2|6976.2|6981|6978|6979.2|6976.2|0
1639115700000|2021-12-10 05:55:00|6979.3|6976.3|6980.3|6977.3|6981|6978|6977|6974|0
1639116000000|2021-12-10 06:00:00|6980.2|6977.2|6983|6980|6983.1|6980.1|6979.4|6976.4|0
1639116300000|2021-12-10 06:05:00|6982.3|6979.3|6981.8|6978.8|6983.2|6980.2|6981.3|6978.3|0
1639116600000|2021-12-10 06:10:00|6981.7|6978.7|6983.9|6980.9|6983.9|6980.9|6981.7|6978.7|0
1639116900000|2021-12-10 06:15:00|6983.6|6980.6|6983.2|6980.2|6984|6981|6982.4|6979.4|0
1639117200000|2021-12-10 06:20:00|6983.3|6980.3|6984|6981|6984|6981|6982.5|6979.5|0
1639117500000|2021-12-10 06:25:00|6984.1|6981.1|6982.4|6979.4|6984.1|6981.1|6982.4|6979.4|0
1639117800000|2021-12-10 06:30:00|6982.9|6979.9|6982.2|6979.2|6983|6980|6982.2|6979.2|0
1639118100000|2021-12-10 06:35:00|6981.9|6978.9|6981.4|6978.4|6982.3|6979.3|6980.7|6977.7|0
1639118400000|2021-12-10 06:40:00|6981.6|6978.6|6979.3|6976.3|6982.1|6979.1|6977.8|6974.8|0
1639118700000|2021-12-10 06:45:00|6979.4|6976.4|6977.8|6974.8|6979.4|6976.4|6977.8|6974.8|0
1639119000000|2021-12-10 06:50:00|6977.9|6974.9|6978|6975|6979.4|6976.4|6977.1|6974.1|0
1639119300000|2021-12-10 06:55:00|6978.3|6975.3|6979.6|6976.6|6979.6|6976.6|6976.8|6973.8|0
1639119600000|2021-12-10 07:00:00|6979.7|6976.7|6978.9|6976.9|6984.4|6982.4|6974.1|6972.1|217
1639119900000|2021-12-10 07:05:00|6979.1|6977.1|6972.6|6970.6|6979.1|6977.1|6970.4|6968.4|220
1639120200000|2021-12-10 07:10:00|6972.4|6970.4|6968.6|6966.6|6972.6|6970.6|6965.9|6963.9|144
1639120500000|2021-12-10 07:15:00|6968.9|6966.9|6971.4|6969.4|6973.6|6971.6|6966.4|6964.4|216
1639120800000|2021-12-10 07:20:00|6971.6|6969.6|6973.4|6971.4|6976.4|6974.4|6970.9|6968.9|127
1639121100000|2021-12-10 07:25:00|6973.6|6971.6|6975.6|6973.6|6977.6|6975.6|6973.1|6971.1|55
1639121400000|2021-12-10 07:30:00|6975.1|6973.1|6974.6|6972.6|6975.1|6973.1|6972.1|6970.1|49
1639121700000|2021-12-10 07:35:00|6974.9|6972.9|6972.1|6970.1|6976.9|6974.9|6969.9|6967.9|71
1639122000000|2021-12-10 07:40:00|6972.4|6970.4|6971.1|6969.1|6973.9|6971.9|6969.6|6967.6|114
1639122300000|2021-12-10 07:45:00|6970.9|6968.9|6975.6|6973.6|6976.9|6974.9|6970.4|6968.4|105
1639122600000|2021-12-10 07:50:00|6975.4|6973.4|6973.4|6971.4|6975.6|6973.6|6968.9|6966.9|230
1639122900000|2021-12-10 07:55:00|6973.1|6971.1|6971.4|6969.4|6978.9|6976.9|6969.4|6967.4|247
1639123200000|2021-12-10 08:00:00|6972.4|6971.4|6977.4|6976.4|6979.6|6978.6|6960.4|6959.4|1686
1639123500000|2021-12-10 08:05:00|6976.6|6975.6|6978.1|6977.1|6982.9|6981.9|6973.6|6972.6|685
1639123800000|2021-12-10 08:10:00|6978.6|6977.6|6971.4|6970.4|6978.9|6977.9|6969.1|6968.1|650
1639124100000|2021-12-10 08:15:00|6971.1|6970.1|6978.1|6977.1|6978.1|6977.1|6966.6|6965.6|465
1639124400000|2021-12-10 08:20:00|6977.9|6976.9|6974.1|6973.1|6980.6|6979.6|6973.6|6972.6|363
1639124700000|2021-12-10 08:25:00|6974.4|6973.4|6977.6|6976.6|6983.1|6982.1|6973.6|6972.6|385
1639125000000|2021-12-10 08:30:00|6977.4|6976.4|6981.4|6980.4|6981.6|6980.6|6975.6|6974.6|323
1639125300000|2021-12-10 08:35:00|6981.1|6980.1|6976.9|6975.9|6981.4|6980.4|6975.9|6974.9|257
1639125600000|2021-12-10 08:40:00|6976.3|6975.3|6978|6977|6978.3|6977.3|6974|6973|196
1639125900000|2021-12-10 08:45:00|6978.3|6977.3|6978.3|6977.3|6982.3|6981.3|6975.8|6974.8|316
1639126200000|2021-12-10 08:50:00|6978|6977|6981.5|6980.5|6982|6981|6975.5|6974.5|205
1639126500000|2021-12-10 08:55:00|6981.8|6980.8|6977.5|6976.5|6983|6982|6975.5|6974.5|291
1639126800000|2021-12-10 09:00:00|6977|6976|6971.5|6970.5|6978.5|6977.5|6971.5|6970.5|154
1639127100000|2021-12-10 09:05:00|6971.3|6970.3|6970.8|6969.8|6974.5|6973.5|6970|6969|195
1639127400000|2021-12-10 09:10:00|6971.8|6970.8|6972.8|6971.8|6974.5|6973.5|6971.3|6970.3|240
1639127700000|2021-12-10 09:15:00|6972.5|6971.5|6977.3|6976.3|6978|6977|6971.3|6970.3|124
1639128000000|2021-12-10 09:20:00|6977.5|6976.5|6978.8|6977.8|6980|6979|6975.8|6974.8|145
1639128300000|2021-12-10 09:25:00|6978.5|6977.5|6975.5|6974.5|6979|6978|6975|6974|130
1639128600000|2021-12-10 09:30:00|6975.3|6974.3|6982.5|6981.5|6983.5|6982.5|6974.8|6973.8|200
1639128900000|2021-12-10 09:35:00|6982.3|6981.3|6987|6986|6989.3|6988.3|6981|6980|310
1639129200000|2021-12-10 09:40:00|6986.8|6985.8|6983|6982|6987.3|6986.3|6981.3|6980.3|107
1639129500000|2021-12-10 09:45:00|6983.5|6982.5|6985.5|6984.5|6986.8|6985.8|6983|6982|119
1639129800000|2021-12-10 09:50:00|6985.8|6984.8|6985|6984|6987.3|6986.3|6982|6981|142
1639130100000|2021-12-10 09:55:00|6985.3|6984.3|6985|6984|6986|6985|6982.3|6981.3|176
1639130400000|2021-12-10 10:00:00|6985.3|6984.3|6983.5|6982.5|6985.5|6984.5|6979.3|6978.3|177
1639130700000|2021-12-10 10:05:00|6983.3|6982.3|6984|6983|6985.8|6984.8|6982.3|6981.3|87
1639131000000|2021-12-10 10:10:00|6983.8|6982.8|6984|6983|6985.8|6984.8|6981.3|6980.3|2428
1639131300000|2021-12-10 10:15:00|6983.8|6982.8|6982.5|6981.5|6985.8|6984.8|6982.3|6981.3|148
1639131600000|2021-12-10 10:20:00|6982.8|6981.8|6984.8|6983.8|6986.3|6985.3|6982.5|6981.5|109
1639131900000|2021-12-10 10:25:00|6985|6984|6989|6988|6989.3|6988.3|6983.5|6982.5|1186
1639132200000|2021-12-10 10:30:00|6988.8|6987.8|6991.5|6990.5|6991.5|6990.5|6988|6987|1791
1639132500000|2021-12-10 10:35:00|6991.8|6990.8|6991.8|6990.8|6994.5|6993.5|6990.8|6989.8|182
1639132800000|2021-12-10 10:40:00|6991.5|6990.5|6991.8|6990.8|6993|6992|6990|6989|206
1639133100000|2021-12-10 10:45:00|6991.5|6990.5|6994|6993|6995.8|6994.8|6990.8|6989.8|236
1639133400000|2021-12-10 10:50:00|6993.8|6992.8|6990.3|6989.3|6993.8|6992.8|6989.8|6988.8|174
1639133700000|2021-12-10 10:55:00|6990.5|6989.5|6991.3|6990.3|6993.3|6992.3|6987|6986|186
1639134000000|2021-12-10 11:00:00|6991.5|6990.5|6995.3|6994.3|6995.3|6994.3|6991|6990|94
1639134300000|2021-12-10 11:05:00|6995|6994|7003.8|7002.8|7004.3|7003.3|6994|6993|605
1639134600000|2021-12-10 11:10:00|7003.5|7002.5|6997.5|6996.5|7004.8|7003.8|6997.3|6996.3|278
1639134900000|2021-12-10 11:15:00|6997.8|6996.8|6996.8|6995.8|7001|7000|6995.5|6994.5|253
1639135200000|2021-12-10 11:20:00|6997|6996|6996|6995|6997.8|6996.8|6994.3|6993.3|222
1639135500000|2021-12-10 11:25:00|6995.8|6994.8|7000.3|6999.3|7002.8|7001.8|6995.8|6994.8|160
1639135800000|2021-12-10 11:30:00|7000.5|6999.5|7001|7000|7002|7001|6996.5|6995.5|127
1639136100000|2021-12-10 11:35:00|7001.3|7000.3|7004.8|7003.8|7005.5|7004.5|7000.8|6999.8|123
1639136400000|2021-12-10 11:40:00|7005|7004|7006.3|7005.3|7009.8|7008.8|7004.3|7003.3|291
1639136700000|2021-12-10 11:45:00|7006|7005|7009|7008|7010.3|7009.3|7006|7005|231
1639137000000|2021-12-10 11:50:00|7008.8|7007.8|7008.8|7007.8|7011.5|7010.5|7008|7007|152
1639137300000|2021-12-10 11:55:00|7008.5|7007.5|7010.3|7009.3|7012.8|7011.8|7007|7006|177
1639137600000|2021-12-10 12:00:00|7010|7009|7007.8|7006.8|7014|7013|7005.5|7004.5|1567
1639137900000|2021-12-10 12:05:00|7007.5|7006.5|7000.5|6999.5|7007.8|7006.8|6999.8|6998.8|1360
1639138200000|2021-12-10 12:10:00|7000.3|6999.3|7001.8|7000.8|7003.8|7002.8|7000.3|6999.3|1223
1639138500000|2021-12-10 12:15:00|7001.5|7000.5|7002.5|7001.5|7004.5|7003.5|6999.5|6998.5|111
1639138800000|2021-12-10 12:20:00|7002.3|7001.3|7003.5|7002.5|7004.5|7003.5|7002|7001|267
1639139100000|2021-12-10 12:25:00|7003.8|7002.8|7006.8|7005.8|7008|7007|7002.3|7001.3|130
1639139400000|2021-12-10 12:30:00|7007|7006|7003|7002|7007.8|7006.8|7002.8|7001.8|126
1639139700000|2021-12-10 12:35:00|7003.3|7002.3|7003|7002|7004|7003|7001.3|7000.3|491
1639140000000|2021-12-10 12:40:00|7003.9|7002.9|7003.7|7002.7|7004.7|7003.7|7001.9|7000.9|107
1639140300000|2021-12-10 12:45:00|7003.4|7002.4|7004.4|7003.4|7005.7|7004.7|7002.9|7001.9|86
1639140600000|2021-12-10 12:50:00|7004.2|7003.2|7003.4|7002.4|7005.2|7004.2|7002.7|7001.7|86
1639140900000|2021-12-10 12:55:00|7003.2|7002.2|7002.9|7001.9|7003.7|7002.7|7001.2|7000.2|74
1639141200000|2021-12-10 13:00:00|7002.7|7001.7|7000.2|6999.2|7003.4|7002.4|7000.2|6999.2|167
1639141500000|2021-12-10 13:05:00|7000.4|6999.4|6996.4|6995.4|7000.4|6999.4|6993.9|6992.9|335
1639141800000|2021-12-10 13:10:00|6996.7|6995.7|6996.9|6995.9|6997.4|6996.4|6993.7|6992.7|175
1639142100000|2021-12-10 13:15:00|6996.7|6995.7|6998.4|6997.4|6999.2|6998.2|6995.7|6994.7|320
1639142400000|2021-12-10 13:20:00|6998.2|6997.2|6994.7|6993.7|6999.2|6998.2|6993.2|6992.2|231
1639142700000|2021-12-10 13:25:00|6994.4|6993.4|6993.9|6992.9|6995.9|6994.9|6993.2|6992.2|125
1639143000000|2021-12-10 13:30:00|6993.7|6992.7|7011.9|7010.9|7011.9|7010.9|6990.2|6989.2|802
1639143300000|2021-12-10 13:35:00|7011.7|7010.7|7018.9|7017.9|7018.9|7017.9|7010.4|7009.4|570
1639143600000|2021-12-10 13:40:00|7018.7|7017.7|7025.2|7024.2|7027.7|7026.7|7014.4|7013.4|791
1639143900000|2021-12-10 13:45:00|7024.7|7023.7|7019.9|7018.9|7024.9|7023.9|7016.2|7015.2|261
1639144200000|2021-12-10 13:50:00|7019.7|7018.7|7019.9|7018.9|7021.9|7020.9|7018.4|7017.4|158
1639144500000|2021-12-10 13:55:00|7019.7|7018.7|7020.2|7019.2|7021.4|7020.4|7018.4|7017.4|134
1639144800000|2021-12-10 14:00:00|7022.2|7021.2|7016.4|7015.4|7022.2|7021.2|7015.7|7014.7|343
1639145100000|2021-12-10 14:05:00|7016.2|7015.2|7015.7|7014.7|7019.4|7018.4|7015.7|7014.7|185
1639145400000|2021-12-10 14:10:00|7015.9|7014.9|7020.4|7019.4|7020.9|7019.9|7015.7|7014.7|154
1639145700000|2021-12-10 14:15:00|7020.7|7019.7|7018.4|7017.4|7021.4|7020.4|7017.2|7016.2|202
1639146000000|2021-12-10 14:20:00|7018.2|7017.2|7021.7|7020.7|7022.2|7021.2|7017.2|7016.2|99
1639146300000|2021-12-10 14:25:00|7021.4|7020.4|7016.4|7015.4|7021.4|7020.4|7015.7|7014.7|325
1639146600000|2021-12-10 14:30:00|7016.7|7015.7|7022.9|7021.9|7023.2|7022.2|7013.4|7012.4|448
1639146900000|2021-12-10 14:35:00|7023.4|7022.4|7022.9|7021.9|7025.4|7024.4|7019.4|7018.4|288
1639147200000|2021-12-10 14:40:00|7023.2|7022.2|7017.7|7016.7|7024.4|7023.4|7016.9|7015.9|7788
1639147500000|2021-12-10 14:45:00|7018.2|7017.2|7004.7|7003.7|7019.7|7018.7|7004.2|7003.2|411
1639147800000|2021-12-10 14:50:00|7005.4|7004.4|6999.4|6998.4|7005.9|7004.9|6998.9|6997.9|520
1639148100000|2021-12-10 14:55:00|6999.2|6998.2|6993.9|6992.9|6999.9|6998.9|6989.9|6988.9|490
1639148400000|2021-12-10 15:00:00|6993.7|6992.7|6996.7|6995.7|7002.2|7001.2|6993.4|6992.4|361
1639148700000|2021-12-10 15:05:00|6996.4|6995.4|6994.4|6993.4|6999.9|6998.9|6993.2|6992.2|350
1639149000000|2021-12-10 15:10:00|6995|6994|7000.2|6999.2|7000.2|6999.2|6988.7|6987.7|725
1639149300000|2021-12-10 15:15:00|7000|6999|7004.2|7003.2|7005.7|7004.7|6997|6996|321
1639149600000|2021-12-10 15:20:00|7004|7003|7002.2|7001.2|7005.2|7004.2|7001|7000|253
1639149900000|2021-12-10 15:25:00|7002.5|7001.5|7004|7003|7004.5|7003.5|6999.5|6998.5|158
1639150200000|2021-12-10 15:30:00|7003.7|7002.7|6992.2|6991.2|7004|7003|6990.5|6989.5|286
1639150500000|2021-12-10 15:35:00|6992|6991|6991.2|6990.2|6994|6993|6986.7|6985.7|333
1639150800000|2021-12-10 15:40:00|6991|6990|6989.2|6988.2|6992|6991|6987.7|6986.7|204
1639151100000|2021-12-10 15:45:00|6988.7|6987.7|6984.7|6983.7|6990.7|6989.7|6984.7|6983.7|297
1639151400000|2021-12-10 15:50:00|6985|6984|6990|6989|6990.2|6989.2|6984.5|6983.5|161
1639151700000|2021-12-10 15:55:00|6990.2|6989.2|6994.7|6993.7|6995|6994|6989.7|6988.7|346
1639152000000|2021-12-10 16:00:00|6994.5|6993.5|6987.7|6986.7|6996|6995|6987.2|6986.2|408
1639152300000|2021-12-10 16:05:00|6987.5|6986.5|6979.2|6978.2|6988.2|6987.2|6977.2|6976.2|444
1639152600000|2021-12-10 16:10:00|6979.5|6978.5|6979.7|6978.7|6982.5|6981.5|6977|6976|290
1639152900000|2021-12-10 16:15:00|6979.5|6978.5|6984|6983|6986.5|6985.5|6979|6978|226
1639153200000|2021-12-10 16:20:00|6984.2|6983.2|6988.2|6987.2|6988.2|6987.2|6983|6982|470
1639153500000|2021-12-10 16:25:00|6988|6987|6991.2|6990.2|6992.2|6991.2|6984.7|6983.7|731
1639153800000|2021-12-10 16:30:00|6989.1|6987.1|6986.6|6984.6|6994.6|6992.6|6981.9|6979.9|2964
1639154100000|2021-12-10 16:35:00|6987.9|6985.9|6992.6|6990.6|6996.6|6994.6|6987.4|6985.4|1203
1639154400000|2021-12-10 16:40:00|6992.4|6990.4|6998.6|6996.6|6999.4|6997.4|6991.9|6989.9|322
1639154700000|2021-12-10 16:45:00|6998.4|6996.4|7001.1|6999.1|7001.4|6999.4|6997.9|6995.9|185
1639155000000|2021-12-10 16:50:00|7001.4|6999.4|6997.1|6995.1|7002.9|7000.9|6996.4|6994.4|103
1639155300000|2021-12-10 16:55:00|6996.9|6994.9|6996.1|6994.1|6997.4|6995.4|6988.9|6986.9|389
1639155600000|2021-12-10 17:00:00|6996.4|6994.4|6994.1|6992.1|6998.1|6996.1|6992.1|6990.1|229
1639155900000|2021-12-10 17:05:00|6994.4|6992.4|6997.6|6995.6|6999.9|6997.9|6994.4|6992.4|187
1639156200000|2021-12-10 17:10:00|6997.9|6995.9|6997.6|6995.6|7000.9|6998.9|6997.1|6995.1|119
1639156500000|2021-12-10 17:15:00|6997.9|6995.9|6995.1|6993.1|6998.9|6996.9|6994.1|6992.1|45
1639156800000|2021-12-10 17:20:00|6995.4|6993.4|6999.1|6997.1|6999.4|6997.4|6993.6|6991.6|47
1639157100000|2021-12-10 17:25:00|6998.9|6996.9|6999.4|6997.4|7000.4|6998.4|6998.1|6996.1|76
1639157400000|2021-12-10 17:30:00|6999.6|6997.6|6994.6|6992.6|6999.6|6997.6|6993.6|6991.6|61
1639157700000|2021-12-10 17:35:00|6994.9|6992.9|6991.6|6989.6|6995.9|6993.9|6990.9|6988.9|50
1639158000000|2021-12-10 17:40:00|6991.4|6989.4|6992.1|6990.1|6994.1|6992.1|6990.1|6988.1|45
1639158300000|2021-12-10 17:45:00|6992.4|6990.4|6996.6|6994.6|6996.6|6994.6|6991.4|6989.4|37
1639158600000|2021-12-10 17:50:00|6996.4|6994.4|6996.4|6994.4|6997.1|6995.1|6995.9|6993.9|51
1639158900000|2021-12-10 17:55:00|6996.1|6994.1|6997.6|6995.6|6998.1|6996.1|6995.4|6993.4|64
1639159200000|2021-12-10 18:00:00|6997.9|6995.9|7000.4|6998.4|7001.4|6999.4|6996.4|6994.4|62
1639159500000|2021-12-10 18:05:00|7000.6|6998.6|7001.4|6999.4|7002.1|7000.1|6998.9|6996.9|41
1639159800000|2021-12-10 18:10:00|7001.6|6999.6|7001.4|6999.4|7003.4|7001.4|7000.6|6998.6|72
1639160100000|2021-12-10 18:15:00|7001.6|6999.6|7003.6|7001.6|7004.1|7002.1|6999.9|6997.9|129
1639160400000|2021-12-10 18:20:00|7003.4|7001.4|6999.4|6997.4|7003.6|7001.6|6998.1|6996.1|100
1639160700000|2021-12-10 18:25:00|6999.6|6997.6|6999.1|6997.1|7000.4|6998.4|6998.1|6996.1|71
1639161000000|2021-12-10 18:30:00|6998.9|6996.9|6998.1|6996.1|7000.6|6998.6|6997.1|6995.1|54
1639161300000|2021-12-10 18:35:00|6997.9|6995.9|6997.6|6995.6|6998.9|6996.9|6995.1|6993.1|21
1639161600000|2021-12-10 18:40:00|6997.4|6995.4|6997.1|6995.1|6997.6|6995.6|6996.4|6994.4|37
1639161900000|2021-12-10 18:45:00|6997.4|6995.4|6996.1|6994.1|6998.4|6996.4|6994.9|6992.9|31
1639162200000|2021-12-10 18:50:00|6995.9|6993.9|6997.9|6995.9|6998.9|6996.9|6995.6|6993.6|11
1639162500000|2021-12-10 18:55:00|6997.6|6995.6|7001.1|6999.1|7001.1|6999.1|6997.4|6995.4|15
1639162800000|2021-12-10 19:00:00|7000.9|6998.9|6999.1|6997.1|7002.1|7000.1|6998.4|6996.4|36
1639163100000|2021-12-10 19:05:00|6999.4|6997.4|6996.9|6994.9|7000.1|6998.1|6996.9|6994.9|18
1639163400000|2021-12-10 19:10:00|6997.1|6995.1|6997.6|6995.6|6998.4|6996.4|6996.4|6994.4|57
1639163700000|2021-12-10 19:15:00|6997.4|6995.4|6999.1|6997.1|6999.4|6997.4|6996.9|6994.9|23
1639164000000|2021-12-10 19:20:00|6998.9|6996.9|6999.4|6997.4|7000.6|6998.6|6998.9|6996.9|20
1639164300000|2021-12-10 19:25:00|6999.6|6997.6|7001.6|6999.6|7001.9|6999.9|6998.4|6996.4|36
1639164600000|2021-12-10 19:30:00|7001.4|6999.4|6996.6|6994.6|7003.1|7001.1|6995.9|6993.9|54
1639164900000|2021-12-10 19:35:00|6996.4|6994.4|6999.1|6997.1|7000.1|6998.1|6996.1|6994.1|26
1639165200000|2021-12-10 19:40:00|6999.4|6997.4|6998.6|6996.6|7000.4|6998.4|6997.9|6995.9|28
1639165500000|2021-12-10 19:45:00|6998.4|6996.4|6998.4|6996.4|6999.6|6997.6|6997.4|6995.4|33
1639165800000|2021-12-10 19:50:00|6997.9|6995.9|6995.9|6993.9|6998.4|6996.4|6995.6|6993.6|38
1639166100000|2021-12-10 19:55:00|6995.6|6993.6|6994.1|6992.1|6997.4|6995.4|6993.1|6991.1|33
1639166400000|2021-12-10 20:00:00|6993.6|6991.6|6991.6|6989.6|6995.9|6993.9|6991.4|6989.4|70
1639166700000|2021-12-10 20:05:00|6991.9|6989.9|6995.1|6993.1|6996.6|6994.6|6991.4|6989.4|31
1639167000000|2021-12-10 20:10:00|6995.4|6993.4|6997.1|6995.1|6997.4|6995.4|6994.9|6992.9|19
1639167300000|2021-12-10 20:15:00|6996.9|6994.9|6998.1|6996.1|6998.4|6996.4|6995.4|6993.4|25
1639167600000|2021-12-10 20:20:00|6997.9|6995.9|6999.1|6997.1|7000.1|6998.1|6997.6|6995.6|22
1639167900000|2021-12-10 20:25:00|6998.9|6996.9|6997.4|6995.4|6998.9|6996.9|6996.4|6994.4|54
1639168200000|2021-12-10 20:30:00|6997.1|6995.1|7002.9|7000.9|7003.1|7001.1|6996.9|6994.9|36
1639168500000|2021-12-10 20:35:00|7002.6|7000.6|7002.1|7000.1|7003.1|7001.1|7000.6|6998.6|17
1639168800000|2021-12-10 20:40:00|7002.4|7000.4|7003.1|7001.1|7004.4|7002.4|7001.9|6999.9|58
1639169100000|2021-12-10 20:45:00|7003.4|7001.4|7002.1|7000.1|7004.1|7002.1|7001.4|6999.4|58
1639169400000|2021-12-10 20:50:00|7002.9|7000.9|7001.4|6999.4|7005.4|7003.4|6999.9|6997.9|130
1639169700000|2021-12-10 20:55:00|7000.9|6998.9|7003.9|7001.9|7005.9|7003.9|6998.9|6996.9|184
1639170000000|2021-12-10 21:00:00|7003.3|6999.3|7004.7|7000.7|7005.5|7001.5|6999.2|6995.2|0
1639170300000|2021-12-10 21:05:00|7005.2|7001.2|7005.1|7001.1|7006|7002|7003.3|6999.3|0
1639170600000|2021-12-10 21:10:00|7005|7001|7004.6|7000.6|7005.1|7001.1|7004.6|7000.6|0
1639170900000|2021-12-10 21:15:00|7004.6|7000.6|7005|7001|7006.9|7002.9|7004.5|7000.5|0
1639171200000|2021-12-10 21:20:00|7004.9|7000.9|7001.4|6997.4|7004.9|7000.9|7001|6997|0
1639171500000|2021-12-10 21:25:00|7001.5|6997.5|7004|7000|7004|7000|7001|6997|0
1639171800000|2021-12-10 21:30:00|7003.9|6999.9|7004.4|7000.4|7004.5|7000.5|7003.1|6999.1|0
1639172100000|2021-12-10 21:35:00|7004.5|7000.5|7004.9|7000.9|7004.9|7000.9|7004.5|7000.5|0
1639172400000|2021-12-10 21:40:00|7005|7001|7004.9|7000.9|7005.3|7001.3|7004.9|7000.9|0
1639172700000|2021-12-10 21:45:00|7004.8|7000.8|7004.3|7000.3|7004.8|7000.8|7003.7|6999.7|0
1639173000000|2021-12-10 21:50:00|7004.2|7000.2|7004.3|7000.3|7004.3|7000.3|7003.7|6999.7|0
1639173300000|2021-12-10 21:55:00|7004.4|7000.4|7006|7002|7006.1|7002.1|7004.4|7000.4|0
1639350000000|2021-12-12 23:00:00|7009.8|7005.8|7012.7|7008.7|7013.6|7009.6|7009.5|7005.5|0
1639350300000|2021-12-12 23:05:00|7012.6|7008.6|7013.2|7009.2|7015.9|7011.9|7011.8|7007.8|0
1639350600000|2021-12-12 23:10:00|7012.9|7008.9|7011|7007|7015|7011|7011|7007|0
1639350900000|2021-12-12 23:15:00|7011.1|7007.1|7010.8|7006.8|7011.5|7007.5|7008.5|7004.5|0
1639351200000|2021-12-12 23:20:00|7010.7|7006.7|7010.8|7006.8|7013.8|7009.8|7009.5|7005.5|0
1639351500000|2021-12-12 23:25:00|7011|7007|7010.8|7006.8|7011.6|7007.6|7009.9|7005.9|0
1639351800000|2021-12-12 23:30:00|7010.9|7006.9|7012.1|7008.1|7013|7009|7010|7006|0
1639352100000|2021-12-12 23:35:00|7011.8|7007.8|7009.1|7005.1|7012.5|7008.5|7009.1|7005.1|0
1639352400000|2021-12-12 23:40:00|7009.2|7005.2|7014.1|7010.1|7015.4|7011.4|7009.1|7005.1|0
1639352700000|2021-12-12 23:45:00|7013.9|7009.9|7010.8|7006.8|7015.4|7011.4|7010.4|7006.4|0
1639353000000|2021-12-12 23:50:00|7010.9|7006.9|7016.3|7012.3|7018.1|7014.1|7010.8|7006.8|0
1639353300000|2021-12-12 23:55:00|7016.4|7012.4|7016.1|7012.1|7018.1|7014.1|7014.6|7010.6|0
1639353600000|2021-12-13 00:00:00|7016|7012|7019|7015|7021.1|7017.1|7015.7|7011.7|0
1639353900000|2021-12-13 00:05:00|7019.1|7015.1|7014.1|7010.1|7019.7|7015.7|7013.9|7009.9|0
1639354200000|2021-12-13 00:10:00|7014.4|7010.4|7015.1|7011.1|7017.1|7013.1|7014.1|7010.1|0
1639354500000|2021-12-13 00:15:00|7015|7011|7015.6|7012.6|7019.8|7016.8|7013.6|7009.7|0
1639354800000|2021-12-13 00:20:00|7015.9|7012.9|7015.7|7012.7|7019.6|7016.6|7014|7011|0
1639355100000|2021-12-13 00:25:00|7015.5|7012.5|7018|7015|7018|7015|7014.1|7011.1|0
1639355400000|2021-12-13 00:30:00|7017.9|7014.9|7019.1|7016.1|7019.1|7016.1|7017.1|7014.1|0
1639355700000|2021-12-13 00:35:00|7019|7016|7019.2|7016.2|7019.9|7016.9|7018.2|7015.2|0
1639356000000|2021-12-13 00:40:00|7019.5|7016.5|7020.8|7017.8|7021.7|7018.7|7019.2|7016.2|0
1639356300000|2021-12-13 00:45:00|7021.1|7018.1|7026.2|7023.2|7026.2|7023.2|7020.8|7017.8|0
1639356600000|2021-12-13 00:50:00|7026.3|7023.3|7027.9|7024.9|7027.9|7024.9|7025.3|7022.3|0
1639356900000|2021-12-13 00:55:00|7027.8|7024.8|7027.6|7024.6|7028.6|7025.6|7025.8|7022.8|0
1639357200000|2021-12-13 01:00:00|7027.3|7024.3|7026|7023|7027.3|7024.3|7024.4|7021.4|0
1639357500000|2021-12-13 01:05:00|7025.9|7022.9|7025.4|7022.4|7029|7026|7025.4|7022.4|0
1639357800000|2021-12-13 01:10:00|7025.3|7022.3|7023.8|7020.8|7025.4|7022.4|7022.2|7019.2|0
1639358100000|2021-12-13 01:15:00|7023.9|7020.9|7029|7026|7030|7027|7023.8|7020.8|0
1639358400000|2021-12-13 01:20:00|7028.9|7025.9|7028.4|7025.4|7030.7|7027.7|7027.5|7024.5|0
1639358700000|2021-12-13 01:25:00|7028.5|7025.5|7027|7024|7028.5|7025.5|7026.1|7023.1|0
1639359000000|2021-12-13 01:30:00|7026.9|7023.9|7025.5|7022.5|7028.7|7025.7|7025.1|7022.1|0
1639359300000|2021-12-13 01:35:00|7025.2|7022.2|7028.7|7025.7|7029.8|7026.8|7024.7|7021.7|0
1639359600000|2021-12-13 01:40:00|7028.5|7025.5|7028.4|7025.4|7030.3|7027.3|7027.9|7024.9|0
1639359900000|2021-12-13 01:45:00|7027.9|7024.9|7026.4|7023.4|7029.5|7026.5|7026.3|7023.3|0
1639360200000|2021-12-13 01:50:00|7026.5|7023.5|7028|7025|7028.8|7025.8|7026.4|7023.4|0
1639360500000|2021-12-13 01:55:00|7028.3|7025.3|7028|7025|7028.8|7025.8|7026.5|7023.5|0
1639360800000|2021-12-13 02:00:00|7027.9|7024.9|7024.9|7021.9|7027.9|7024.9|7024.1|7021.1|0
1639361100000|2021-12-13 02:05:00|7025|7022|7021.1|7018.1|7026|7023|7020.4|7017.4|0
1639361400000|2021-12-13 02:10:00|7021.2|7018.2|7024|7021|7024.5|7021.5|7021.2|7018.2|0
1639361700000|2021-12-13 02:15:00|7024.1|7021.1|7021.7|7018.7|7025.2|7022.2|7021.7|7018.7|0
1639362000000|2021-12-13 02:20:00|7021.8|7018.8|7020.9|7017.9|7022.5|7019.5|7020.9|7017.9|0
1639362300000|2021-12-13 02:25:00|7021|7018|7020.1|7017.1|7021.8|7018.8|7020.1|7017.1|0
1639362600000|2021-12-13 02:30:00|7020.2|7017.2|7020.9|7017.9|7020.9|7017.9|7019.3|7016.3|0
1639362900000|2021-12-13 02:35:00|7021|7018|7019.1|7016.1|7022.6|7019.6|7019.1|7016.1|0
1639363200000|2021-12-13 02:40:00|7019.2|7016.2|7023.8|7020.8|7023.8|7020.8|7019.2|7016.2|0
1639363500000|2021-12-13 02:45:00|7023.7|7020.7|7023|7020|7023.8|7020.8|7022.2|7019.2|0
1639363800000|2021-12-13 02:50:00|7023.3|7020.3|7023|7020|7023.8|7020.8|7023|7020|0
1639364100000|2021-12-13 02:55:00|7023.3|7020.3|7022|7019|7023.8|7020.8|7021.2|7018.2|0
1639364400000|2021-12-13 03:00:00|7021.9|7018.9|7020.4|7017.4|7022|7019|7020|7017|0
1639364700000|2021-12-13 03:05:00|7020.6|7017.6|7022.8|7019.8|7022.8|7019.8|7020.4|7017.4|0
1639365000000|2021-12-13 03:10:00|7022.9|7019.9|7024.8|7021.8|7024.8|7021.8|7022.9|7019.9|0
1639365300000|2021-12-13 03:15:00|7025|7022|7026.9|7023.9|7026.9|7023.9|7025|7022|0
1639365600000|2021-12-13 03:20:00|7026.7|7023.7|7025.9|7022.9|7026.7|7023.7|7025.1|7022.1|0
1639365900000|2021-12-13 03:25:00|7025.8|7022.8|7024.2|7021.2|7025.9|7022.9|7024.2|7021.2|0
1639366200000|2021-12-13 03:30:00|7024.3|7021.3|7025|7022|7025.7|7022.7|7024.2|7021.2|0
1639366500000|2021-12-13 03:35:00|7024.9|7021.9|7024.2|7021.2|7025.1|7022.1|7023.5|7020.5|0
1639366800000|2021-12-13 03:40:00|7024|7021|7022.6|7019.6|7024|7021|7021.9|7018.9|0
1639367100000|2021-12-13 03:45:00|7022.8|7019.8|7022.5|7019.5|7023.4|7020.4|7021.7|7018.7|0
1639367400000|2021-12-13 03:50:00|7022.1|7019.1|7022.6|7019.6|7023.4|7020.4|7022.1|7019.1|0
1639367700000|2021-12-13 03:55:00|7022.9|7019.9|7023.5|7020.5|7023.5|7020.5|7022.6|7019.6|0
1639368000000|2021-12-13 04:00:00|7023.6|7020.6|7024.4|7021.4|7025.2|7022.2|7022.8|7019.8|0
1639368300000|2021-12-13 04:05:00|7024.5|7021.5|7024.5|7021.5|7025.3|7022.3|7024.4|7021.4|0
1639368600000|2021-12-13 04:10:00|7024.4|7021.4|7023.7|7020.7|7024.5|7021.5|7022.9|7019.9|0
1639368900000|2021-12-13 04:15:00|7024|7021|7023|7020|7024.5|7021.5|7022.2|7019.2|0
1639369200000|2021-12-13 04:20:00|7022.8|7019.8|7023.1|7020.1|7023.1|7020.1|7022.2|7019.2|0
1639369500000|2021-12-13 04:25:00|7022.6|7019.6|7023.1|7020.1|7023.1|7020.1|7022.3|7019.3|0
1639369800000|2021-12-13 04:30:00|7022.8|7019.8|7023.1|7020.1|7023.1|7020.1|7022.3|7019.3|0
1639370100000|2021-12-13 04:35:00|7023|7020|7024|7021|7024.8|7021.8|7022.4|7019.4|0
1639370400000|2021-12-13 04:40:00|7023.7|7020.7|7021|7018|7023.7|7020.7|7020.7|7017.7|0
1639370700000|2021-12-13 04:45:00|7020.9|7017.9|7022.5|7019.5|7022.6|7019.6|7020.8|7017.8|0
1639371000000|2021-12-13 04:50:00|7022.6|7019.6|7021.7|7018.7|7022.9|7019.9|7021.7|7018.7|0
1639371300000|2021-12-13 04:55:00|7021.6|7018.6|7022.5|7019.5|7022.9|7019.9|7021.3|7018.3|0
1639371600000|2021-12-13 05:00:00|7022.6|7019.6|7019.4|7016.4|7022.6|7019.6|7019.4|7016.4|0
1639371900000|2021-12-13 05:05:00|7019.5|7016.5|7017.9|7014.9|7020.4|7017.4|7017.9|7014.9|0
1639372200000|2021-12-13 05:10:00|7018|7015|7017.2|7014.2|7018.8|7015.8|7017.2|7014.2|0
1639372500000|2021-12-13 05:15:00|7017.3|7014.3|7018.1|7015.1|7018.2|7015.2|7016.6|7013.6|0
1639372800000|2021-12-13 05:20:00|7018|7015|7016.5|7013.5|7018.1|7015.1|7016.5|7013.5|0
1639373100000|2021-12-13 05:25:00|7016.4|7013.4|7011.7|7008.7|7016.5|7013.5|7010.9|7007.9|0
1639373400000|2021-12-13 05:30:00|7011.8|7008.8|7012.7|7009.7|7012.7|7009.7|7010.2|7007.2|0
1639373700000|2021-12-13 05:35:00|7013|7010|7013.4|7010.4|7013.8|7010.8|7012.6|7009.6|0
1639374000000|2021-12-13 05:40:00|7013.3|7010.3|7013.4|7010.4|7014.3|7011.3|7011.8|7008.8|0
1639374300000|2021-12-13 05:45:00|7013.3|7010.3|7015|7012|7015.9|7012.9|7013.3|7010.3|0
1639374600000|2021-12-13 05:50:00|7015.2|7012.2|7016.6|7013.6|7017.7|7014.7|7015.2|7012.2|0
1639374900000|2021-12-13 05:55:00|7016.7|7013.7|7018.1|7015.1|7020.5|7017.5|7016.5|7013.5|0
1639375200000|2021-12-13 06:00:00|7017.8|7014.8|7021.1|7018.1|7021.9|7018.9|7017.3|7014.3|0
1639375500000|2021-12-13 06:05:00|7021.3|7018.3|7019.6|7016.6|7021.9|7018.9|7019.4|7016.4|0
1639375800000|2021-12-13 06:10:00|7019.4|7016.4|7019.4|7016.4|7020.2|7017.2|7019.3|7016.3|0
1639376100000|2021-12-13 06:15:00|7019.5|7016.5|7020.3|7017.3|7020.4|7017.4|7019.4|7016.4|0
1639376400000|2021-12-13 06:20:00|7019.8|7016.8|7018|7015|7020.3|7017.3|7018|7015|0
1639376700000|2021-12-13 06:25:00|7017.9|7014.9|7016.4|7013.4|7018|7015|7014.8|7011.8|0
1639377000000|2021-12-13 06:30:00|7016.5|7013.5|7021.2|7018.2|7021.2|7018.2|7016.5|7013.5|0
1639377300000|2021-12-13 06:35:00|7021.6|7018.6|7028|7025|7028.8|7025.8|7021.6|7018.6|0
1639377600000|2021-12-13 06:40:00|7028.1|7025.1|7026.1|7023.1|7029.4|7026.4|7023.7|7020.7|0
1639377900000|2021-12-13 06:45:00|7026|7023|7025.3|7022.3|7027.6|7024.6|7025.3|7022.3|0
1639378200000|2021-12-13 06:50:00|7025.2|7022.2|7023.8|7020.8|7025.3|7022.3|7023|7020|0
1639378500000|2021-12-13 06:55:00|7023.6|7020.6|7023.8|7020.8|7023.8|7020.8|7021.4|7018.4|0
1639378800000|2021-12-13 07:00:00|7024|7021|7018.1|7016.1|7025.4|7022.9|7014.4|7012.4|233
1639379100000|2021-12-13 07:05:00|7018.4|7016.4|7009.6|7007.6|7018.6|7016.6|7009.1|7007.1|217
1639379400000|2021-12-13 07:10:00|7009.9|7007.9|7008.1|7006.1|7011.1|7009.1|7006.4|7004.4|79
1639379700000|2021-12-13 07:15:00|7008.4|7006.4|7009.4|7007.4|7012.1|7010.1|7007.9|7005.9|97
1639380000000|2021-12-13 07:20:00|7009.9|7007.9|7003.1|7001.1|7010.4|7008.4|7002.9|7000.9|101
1639380300000|2021-12-13 07:25:00|7003.4|7001.4|7001.4|6999.4|7004.9|7002.9|7000.1|6998.1|180
1639380600000|2021-12-13 07:30:00|7001.1|6999.1|7002.4|7000.4|7003.4|7001.4|7000.1|6998.1|300
1639380900000|2021-12-13 07:35:00|7002.1|7000.1|7003.6|7001.6|7004.9|7002.9|7000.1|6998.1|98
1639381200000|2021-12-13 07:40:00|7003.4|7001.4|6998.1|6996.1|7003.4|7001.4|6994.9|6992.9|208
1639381500000|2021-12-13 07:45:00|6998.4|6996.4|7000.4|6998.4|7002.9|7000.9|6996.9|6994.9|115
1639381800000|2021-12-13 07:50:00|7000.1|6998.1|7004.1|7002.1|7005.1|7003.1|6999.9|6997.9|76
1639382100000|2021-12-13 07:55:00|7004.4|7002.4|7003.4|7001.4|7005.6|7003.6|6999.9|6997.9|270
1639382400000|2021-12-13 08:00:00|7002.9|7001.9|6992.4|6991.4|7013.1|7012.1|6990.9|6989.9|1818
1639382700000|2021-12-13 08:05:00|6992.6|6991.6|6987.4|6986.4|6997.4|6996.4|6985.9|6984.9|868
1639383000000|2021-12-13 08:10:00|6989.6|6988.6|6992.1|6991.1|6997.9|6996.9|6989.1|6988.1|1076
1639383300000|2021-12-13 08:15:00|6992.4|6991.4|6993.6|6992.6|6995.6|6994.6|6989.4|6988.4|371
1639383600000|2021-12-13 08:20:00|6993.9|6992.9|7004.1|7003.1|7006.9|7005.9|6993.4|6992.4|992
1639383900000|2021-12-13 08:25:00|7003.9|7002.9|6997.6|6996.6|7004.1|7003.1|6994.1|6993.1|398
1639384200000|2021-12-13 08:30:00|6997.4|6996.4|7005.6|7004.6|7005.9|7004.9|6994.4|6993.4|1419
1639384500000|2021-12-13 08:35:00|7005.9|7004.9|7007.6|7006.6|7009.1|7008.1|7004.9|7003.9|633
1639384800000|2021-12-13 08:40:00|7006.8|7005.8|7005.8|7004.8|7006.8|7005.8|7003.3|7002.3|779
1639385100000|2021-12-13 08:45:00|7006.1|7005.1|7007.8|7006.8|7009.3|7008.3|7005.3|7004.3|185
1639385400000|2021-12-13 08:50:00|7008.1|7007.1|7012.3|7011.3|7014.8|7013.8|7006.3|7005.3|203
1639385700000|2021-12-13 08:55:00|7012.1|7011.1|7008.3|7007.3|7012.8|7011.8|7007.8|7006.8|212
1639386000000|2021-12-13 09:00:00|7008.8|7007.8|7015.8|7014.8|7016.1|7015.1|7007.3|7006.3|300
1639386300000|2021-12-13 09:05:00|7016.1|7015.1|7012.3|7011.3|7016.3|7015.3|7011.6|7010.6|2077
1639386600000|2021-12-13 09:10:00|7012.1|7011.1|7024.8|7023.8|7025.6|7024.6|7012.1|7011.1|7936
1639386900000|2021-12-13 09:15:00|7025.1|7024.1|7026.8|7025.8|7027.3|7026.3|7022.8|7021.8|609
1639387200000|2021-12-13 09:20:00|7027.1|7026.1|7027.3|7026.3|7030.1|7029.1|7022.8|7021.8|450
1639387500000|2021-12-13 09:25:00|7027.6|7026.6|7025.8|7024.8|7027.6|7026.6|7021.8|7020.8|243
1639387800000|2021-12-13 09:30:00|7026.1|7025.1|7024.8|7023.8|7028.1|7027.1|7023.3|7022.3|194
1639388100000|2021-12-13 09:35:00|7024.6|7023.6|7023.8|7022.8|7026.1|7025.1|7022.3|7021.3|2390
1639388400000|2021-12-13 09:40:00|7023.6|7022.6|7020.8|7019.8|7025.3|7024.3|7020.6|7019.6|130
1639388700000|2021-12-13 09:45:00|7020.6|7019.6|7023.3|7022.3|7024.3|7023.3|7018.3|7017.3|111
1639389000000|2021-12-13 09:50:00|7023.1|7022.1|7020.1|7019.1|7023.3|7022.3|7018.6|7017.6|5094
1639389300000|2021-12-13 09:55:00|7020.3|7019.3|7018.8|7017.8|7020.3|7019.3|7014.6|7013.6|412
1639389600000|2021-12-13 10:00:00|7019.1|7018.1|7019.1|7018.1|7023.8|7022.8|7016.6|7015.6|503
1639389900000|2021-12-13 10:05:00|7019.3|7018.3|7016.1|7015.1|7019.6|7018.6|7013.8|7012.8|156
1639390200000|2021-12-13 10:10:00|7015.8|7014.8|7011.1|7010.1|7016.1|7015.1|7010.6|7009.6|8042
1639390500000|2021-12-13 10:15:00|7010.8|7009.8|7005.3|7004.3|7011.1|7010.1|7002.3|7001.3|390
1639390800000|2021-12-13 10:20:00|7005.6|7004.6|7004.8|7003.8|7006.8|7005.8|7002.3|7001.3|2681
1639391100000|2021-12-13 10:25:00|7004.6|7003.6|7007.3|7006.3|7007.6|7006.6|7000.6|6999.6|241
1639391400000|2021-12-13 10:30:00|7007.1|7006.1|7001.6|7000.6|7007.1|7006.1|7001.6|7000.6|241
1639391700000|2021-12-13 10:35:00|7001.8|7000.8|7008.3|7007.3|7009.3|7008.3|7001.3|7000.3|161
1639392000000|2021-12-13 10:40:00|7008.1|7007.1|7013.1|7012.1|7013.6|7012.6|7007.3|7006.3|673
1639392300000|2021-12-13 10:45:00|7013.3|7012.3|7013.1|7012.1|7015.3|7014.3|7012.3|7011.3|416
1639392600000|2021-12-13 10:50:00|7013.3|7012.3|7008.8|7007.8|7013.3|7012.3|7005.6|7004.6|3739
1639392900000|2021-12-13 10:55:00|7008.3|7007.3|7007.3|7006.3|7009.6|7008.6|7005.3|7004.3|128
1639393200000|2021-12-13 11:00:00|7007.6|7006.6|7009.8|7008.8|7010.1|7009.1|7003.6|7002.6|210
1639393500000|2021-12-13 11:05:00|7010.1|7009.1|7013.1|7012.1|7013.6|7012.6|7009.3|7008.3|135
1639393800000|2021-12-13 11:10:00|7013.3|7012.3|7019.3|7018.3|7020.8|7019.8|7011.3|7010.3|294
1639394100000|2021-12-13 11:15:00|7019.1|7018.1|7015.8|7014.8|7019.3|7018.3|7014.6|7013.6|154
1639394400000|2021-12-13 11:20:00|7016.1|7015.1|7011.3|7010.3|7016.3|7015.3|7010.8|7009.8|896
1639394700000|2021-12-13 11:25:00|7011.1|7010.1|7006.1|7005.1|7011.8|7010.8|7006.1|7005.1|213
1639395000000|2021-12-13 11:30:00|7005.8|7004.8|7006.8|7005.8|7009.3|7008.3|7004.1|7003.1|3178
1639395300000|2021-12-13 11:35:00|7007.3|7006.3|7008.3|7007.3|7009.8|7008.8|7000.8|6999.8|646
1639395600000|2021-12-13 11:40:00|7008.1|7007.1|7008.8|7007.8|7010.3|7009.3|7005.3|7004.3|120
1639395900000|2021-12-13 11:45:00|7008.6|7007.6|7005.1|7004.1|7009.1|7008.1|7003.1|7002.1|459
1639396200000|2021-12-13 11:50:00|7005.3|7004.3|7004.3|7003.3|7007.8|7006.8|7003.3|7002.3|80
1639396500000|2021-12-13 11:55:00|7004.6|7003.6|7010.8|7009.8|7011.6|7010.6|7004.6|7003.6|673
1639396800000|2021-12-13 12:00:00|7011.1|7010.1|7000.8|6999.8|7011.1|7010.1|6999.6|6998.6|163
1639397100000|2021-12-13 12:05:00|7001.1|7000.1|6999.6|6998.6|7002.8|7001.8|6999.6|6998.6|694
1639397400000|2021-12-13 12:10:00|6999.8|6998.8|6998.1|6997.1|7001.1|7000.1|6997.1|6996.1|126
1639397700000|2021-12-13 12:15:00|6997.8|6996.8|6996.1|6995.1|6999.6|6998.6|6995.8|6994.8|3134
1639398000000|2021-12-13 12:20:00|6995.8|6994.8|6998.6|6997.6|6999.8|6998.8|6995.3|6994.3|3863
1639398300000|2021-12-13 12:25:00|6998.8|6997.8|6993.3|6992.3|6999.3|6998.3|6993.1|6992.1|5702
1639398600000|2021-12-13 12:30:00|6993.1|6992.1|6996.1|6995.1|6997.3|6996.3|6991.6|6990.6|2360
1639398900000|2021-12-13 12:35:00|6996.3|6995.3|6998.8|6997.8|6999.3|6998.3|6995.6|6994.6|151
1639399200000|2021-12-13 12:40:00|6999.3|6998.3|6999.3|6998.3|6999.6|6998.6|6996.6|6995.6|3093
1639399500000|2021-12-13 12:45:00|6999.1|6998.1|6998.8|6997.8|7000.8|6999.8|6995.6|6994.6|902
1639399800000|2021-12-13 12:50:00|6999.1|6998.1|6996.3|6995.3|6999.8|6998.8|6995.6|6994.6|166
1639400100000|2021-12-13 12:55:00|6996.1|6995.1|7001.6|7000.6|7002.1|7001.1|6995.6|6994.6|108
1639400400000|2021-12-13 13:00:00|7001.8|7000.8|7001.1|7000.1|7005.3|7004.3|7000.6|6999.6|186
1639400700000|2021-12-13 13:05:00|7000.8|6999.8|6999.3|6998.3|7001.8|7000.8|6999.1|6998.1|116
1639401000000|2021-12-13 13:10:00|6999.6|6998.6|6998.6|6997.6|7000.1|6999.1|6997.6|6996.6|121
1639401300000|2021-12-13 13:15:00|6998.8|6997.8|6994.6|6993.6|6998.8|6997.8|6994.1|6993.1|132
1639401600000|2021-12-13 13:20:00|6994.8|6993.8|6995.6|6994.6|6996.6|6995.6|6993.8|6992.8|72
1639401900000|2021-12-13 13:25:00|6995.3|6994.3|6995.1|6994.1|6997.1|6996.1|6994.6|6993.6|83
1639402200000|2021-12-13 13:30:00|6994.8|6993.8|6997.3|6996.3|6999.1|6998.1|6994.1|6993.1|137
1639402500000|2021-12-13 13:35:00|6997.6|6996.6|7000.3|6999.3|7000.3|6999.3|6997.6|6996.6|5074
1639402800000|2021-12-13 13:40:00|7000.1|6999.1|6999.8|6998.8|7005.6|7004.6|6999.1|6998.1|3779
1639403100000|2021-12-13 13:45:00|6999.6|6998.6|7001.1|7000.1|7002.3|7001.3|6999.1|6998.1|205
1639403400000|2021-12-13 13:50:00|7000.3|6999.3|6999.1|6998.1|7001.6|7000.6|6998.6|6997.6|492
1639403700000|2021-12-13 13:55:00|6998.8|6997.8|6997.8|6996.8|7000.6|6999.6|6997.8|6996.8|3127
1639404000000|2021-12-13 14:00:00|6998.1|6997.1|6991.6|6990.6|6998.3|6997.3|6991.6|6990.6|326
1639404300000|2021-12-13 14:05:00|6991.8|6990.8|6989.6|6988.6|6993.1|6992.1|6989.1|6988.1|423
1639404600000|2021-12-13 14:10:00|6989.3|6988.3|6985.6|6984.6|6990.3|6989.3|6983.3|6982.3|358
1639404900000|2021-12-13 14:15:00|6985.8|6984.8|6986.8|6985.8|6989.1|6988.1|6983.6|6982.6|449
1639405200000|2021-12-13 14:20:00|6987.1|6986.1|6983.8|6982.8|6989.6|6988.6|6983.6|6982.6|330
1639405500000|2021-12-13 14:25:00|6983.6|6982.6|6975.8|6974.8|6984.1|6983.1|6975.8|6974.8|3856
1639405800000|2021-12-13 14:30:00|6976.1|6975.1|6977.3|6976.3|6982.6|6981.6|6976.1|6975.1|618
1639406100000|2021-12-13 14:35:00|6977.1|6976.1|6975.1|6974.1|6985.6|6984.6|6973.3|6972.3|558
1639406400000|2021-12-13 14:40:00|6974.8|6973.8|6979.1|6978.1|6983.3|6982.3|6974.3|6973.3|1306
1639406700000|2021-12-13 14:45:00|6978.8|6977.8|6973.3|6972.3|6981.1|6980.1|6973.3|6972.3|834
1639407000000|2021-12-13 14:50:00|6973.1|6972.1|6963.3|6962.3|6973.1|6972.1|6962.1|6961.1|3271
1639407300000|2021-12-13 14:55:00|6962.8|6961.8|6964.8|6963.8|6970.1|6969.1|6962.1|6961.1|353
1639407600000|2021-12-13 15:00:00|6965.1|6964.1|6967.3|6966.3|6969.1|6968.1|6961.8|6960.8|2840
1639407900000|2021-12-13 15:05:00|6967.6|6966.6|6970.3|6969.3|6972.6|6971.6|6966.6|6965.6|760
1639408200000|2021-12-13 15:10:00|6970.2|6969.2|6973.7|6972.7|6974.5|6973.5|6967.2|6966.2|371
1639408500000|2021-12-13 15:15:00|6974|6973|6971.7|6970.7|6976|6975|6968.7|6967.7|2737
1639408800000|2021-12-13 15:20:00|6972|6971|6955.7|6954.7|6973|6972|6955.5|6954.5|485
1639409100000|2021-12-13 15:25:00|6955.5|6954.5|6937.2|6936.2|6956.7|6955.7|6927.5|6926.5|1254
1639409400000|2021-12-13 15:30:00|6937|6936|6934.7|6933.7|6939|6938|6930|6929|775
1639409700000|2021-12-13 15:35:00|6935|6934|6941.5|6940.5|6945.2|6944.2|6934.5|6933.5|461
1639410000000|2021-12-13 15:40:00|6941.7|6940.7|6940.7|6939.7|6944.5|6943.5|6936.7|6935.7|384
1639410300000|2021-12-13 15:45:00|6941|6940|6942|6941|6947.5|6946.5|6940.7|6939.7|470
1639410600000|2021-12-13 15:50:00|6942.7|6941.7|6947.7|6946.7|6949.2|6948.2|6942.2|6941.2|350
1639410900000|2021-12-13 15:55:00|6948|6947|6945.7|6944.7|6949.5|6948.5|6943.5|6942.5|4291
1639411200000|2021-12-13 16:00:00|6945|6944|6942|6941|6947|6946|6940.7|6939.7|658
1639411500000|2021-12-13 16:05:00|6941.7|6940.7|6943|6942|6947.7|6946.7|6940|6939|1962
1639411800000|2021-12-13 16:10:00|6942.7|6941.7|6935.5|6934.5|6944.5|6943.5|6934.7|6933.7|459
1639412100000|2021-12-13 16:15:00|6935.2|6934.2|6936.5|6935.5|6939|6938|6934.7|6933.7|666
1639412400000|2021-12-13 16:20:00|6936.2|6935.2|6940.2|6939.2|6943|6942|6935.2|6934.2|979
1639412700000|2021-12-13 16:25:00|6940.5|6939.5|6943.2|6942.2|6944.2|6943.2|6936.5|6935.5|805
1639413000000|2021-12-13 16:30:00|6943|6942|6944.2|6942.2|6949|6947|6939.5|6937.5|2214
1639413300000|2021-12-13 16:35:00|6944.5|6942.5|6949.2|6947.2|6951.5|6949.5|6941.5|6939.5|1249
1639413600000|2021-12-13 16:40:00|6949.5|6947.5|6952.7|6950.7|6956.5|6954.5|6949.5|6947.5|485
1639413900000|2021-12-13 16:45:00|6952.5|6950.5|6951.2|6949.2|6956|6954|6951.2|6949.2|255
1639414200000|2021-12-13 16:50:00|6951.5|6949.5|6943.5|6941.5|6953|6951|6943|6941|5267
1639414500000|2021-12-13 16:55:00|6944|6942|6950.2|6948.2|6951|6949|6940.7|6938.7|280
1639414800000|2021-12-13 17:00:00|6950|6948|6948.2|6946.2|6950|6948|6943.7|6941.7|99
1639415100000|2021-12-13 17:05:00|6948|6946|6956.2|6954.2|6956.5|6954.5|6946.5|6944.5|160
1639415400000|2021-12-13 17:10:00|6956|6954|6958.7|6956.7|6959.7|6957.7|6955.2|6953.2|227
1639415700000|2021-12-13 17:15:00|6958.5|6956.5|6957|6955|6961.5|6959.5|6956.7|6954.7|159
1639416000000|2021-12-13 17:20:00|6957.2|6955.2|6956.2|6954.2|6958.7|6956.7|6953.7|6951.7|41
1639416300000|2021-12-13 17:25:00|6956.5|6954.5|6958.7|6956.7|6959.2|6957.2|6955.7|6953.7|77
1639416600000|2021-12-13 17:30:00|6959|6957|6959.7|6957.7|6961.5|6959.5|6958.2|6956.2|50
1639416900000|2021-12-13 17:35:00|6959.2|6957.2|6961.2|6959.2|6963|6961|6957|6955|137
1639417200000|2021-12-13 17:40:00|6961|6959|6962.5|6960.5|6962.7|6960.7|6959.2|6957.2|25
1639417500000|2021-12-13 17:45:00|6961.7|6959.7|6955|6953|6962|6960|6955|6953|99
1639417800000|2021-12-13 17:50:00|6955.2|6953.2|6951.7|6949.7|6955.7|6953.7|6951.2|6949.2|43
1639418100000|2021-12-13 17:55:00|6952|6950|6953.7|6951.7|6954.5|6952.5|6950.7|6948.7|121
1639418400000|2021-12-13 18:00:00|6953.5|6951.5|6955.2|6953.2|6957.7|6955.7|6952.2|6950.2|35
1639418700000|2021-12-13 18:05:00|6955|6953|6953.2|6951.2|6955.7|6953.7|6953|6951|1
1639419000000|2021-12-13 18:10:00|6953.5|6951.5|6953.7|6951.7|6954.2|6952.2|6952.5|6950.5|29
1639419300000|2021-12-13 18:15:00|6953.5|6951.5|6954.7|6952.7|6955.5|6953.5|6952|6950|5
1639419600000|2021-12-13 18:20:00|6955|6953|6953.7|6951.7|6955.5|6953.5|6952|6950|32
1639419900000|2021-12-13 18:25:00|6954|6952|6950.5|6948.5|6954|6952|6948.7|6946.7|103
1639420200000|2021-12-13 18:30:00|6950.7|6948.7|6947|6945|6951.7|6949.7|6946|6944|43
1639420500000|2021-12-13 18:35:00|6947.2|6945.2|6947.2|6945.2|6949.5|6947.5|6946.2|6944.2|26
1639420800000|2021-12-13 18:40:00|6947.5|6945.5|6950.7|6948.7|6953|6951|6947.2|6945.2|84
1639421100000|2021-12-13 18:45:00|6951|6949|6948.5|6946.5|6951.2|6949.2|6948.5|6946.5|50
1639421400000|2021-12-13 18:50:00|6948.7|6946.7|6951.2|6949.2|6951.5|6949.5|6948.7|6946.7|76
1639421700000|2021-12-13 18:55:00|6951|6949|6952.5|6950.5|6953.5|6951.5|6949.2|6947.2|59
1639422000000|2021-12-13 19:00:00|6952|6950|6949.5|6947.5|6953.2|6951.2|6947.5|6945.5|124
1639422300000|2021-12-13 19:05:00|6949.7|6947.7|6951.7|6949.7|6952.2|6950.2|6948.5|6946.5|25
1639422600000|2021-12-13 19:10:00|6951.5|6949.5|6952.7|6950.7|6954|6952|6951.5|6949.5|15
1639422900000|2021-12-13 19:15:00|6952.5|6950.5|6953|6951|6953.2|6951.2|6951.5|6949.5|44
1639423200000|2021-12-13 19:20:00|6953.2|6951.2|6957.2|6955.2|6958|6956|6952.7|6950.7|18
1639423500000|2021-12-13 19:25:00|6957|6955|6953.7|6951.7|6958|6956|6952.5|6950.5|42
1639423800000|2021-12-13 19:30:00|6953.5|6951.5|6956.7|6954.7|6956.7|6954.7|6952|6950|74
1639424100000|2021-12-13 19:35:00|6956.5|6954.5|6956.2|6954.2|6957|6955|6954.7|6952.7|28
1639424400000|2021-12-13 19:40:00|6956|6954|6954.2|6952.2|6956.7|6954.7|6953.2|6951.2|50
1639424700000|2021-12-13 19:45:00|6954.5|6952.5|6955.2|6953.2|6955.7|6953.7|6953.2|6951.2|79
1639425000000|2021-12-13 19:50:00|6955.5|6953.5|6958.5|6956.5|6958.7|6956.7|6955.2|6953.2|74
1639425300000|2021-12-13 19:55:00|6958.2|6956.2|6960|6958|6960.2|6958.2|6957.2|6955.2|29
1639425600000|2021-12-13 20:00:00|6960.2|6958.2|6962.7|6960.7|6962.7|6960.7|6959.5|6957.5|33
1639425900000|2021-12-13 20:05:00|6962.5|6960.5|6958.7|6956.7|6964|6962|6958|6956|38
1639426200000|2021-12-13 20:10:00|6958.5|6956.5|6961.7|6959.7|6962.5|6960.5|6958.2|6956.2|15
1639426500000|2021-12-13 20:15:00|6962|6960|6960.2|6958.2|6963.2|6961.2|6958.7|6956.7|28
1639426800000|2021-12-13 20:20:00|6960.5|6958.5|6958|6956|6960.7|6958.7|6955|6953|177
1639427100000|2021-12-13 20:25:00|6958.2|6956.2|6955.2|6953.2|6959.2|6957.2|6954.5|6952.5|49
1639427400000|2021-12-13 20:30:00|6955|6953|6957.7|6955.7|6958.7|6956.7|6954.7|6952.7|29
1639427700000|2021-12-13 20:35:00|6957.5|6955.5|6954.7|6952.7|6960|6958|6954.5|6952.5|102
1639428000000|2021-12-13 20:40:00|6955|6953|6950.7|6948.7|6955.7|6953.7|6950.7|6948.7|126
1639428300000|2021-12-13 20:45:00|6951|6949|6946|6944|6952.5|6950.5|6945.7|6943.7|300
1639428600000|2021-12-13 20:50:00|6945.7|6943.7|6936|6934|6945.7|6943.7|6931.5|6929.5|898
1639428900000|2021-12-13 20:55:00|6936.5|6934.5|6937.2|6935.2|6941.5|6939.5|6933.5|6931.5|212
1639429200000|2021-12-13 21:00:00|6939.2|6938.4|6939.2|6935.2|6942.6|6938.6|6932.3|6928.3|2
1639429500000|2021-12-13 21:05:00|6938.7|6934.7|6941.9|6937.9|6942.2|6938.2|6936.2|6932.2|0
1639429800000|2021-12-13 21:10:00|6941.8|6937.8|6944|6940|6945.3|6941.3|6939.7|6935.7|0
1639430100000|2021-12-13 21:15:00|6943.9|6939.9|6943.9|6939.9|6944.2|6940.2|6940.6|6936.6|0
1639430400000|2021-12-13 21:20:00|6943.7|6939.7|6940.5|6936.5|6944.4|6940.4|6940.5|6936.5|0
1639430700000|2021-12-13 21:25:00|6940.4|6936.4|6941.2|6937.2|6942.5|6938.5|6939.5|6935.5|0
1639431000000|2021-12-13 21:30:00|6941.3|6937.3|6941.2|6937.2|6943.3|6939.3|6941.2|6937.2|0
1639431300000|2021-12-13 21:35:00|6941.1|6937.1|6944.2|6940.2|6944.2|6940.2|6940.7|6936.7|0
1639431600000|2021-12-13 21:40:00|6944.1|6940.1|6944.2|6940.2|6945|6941|6943.7|6939.7|0
1639431900000|2021-12-13 21:45:00|6944.3|6940.3|6949.1|6945.1|6949.8|6945.8|6944.3|6940.3|0
1639432200000|2021-12-13 21:50:00|6948.8|6944.8|6946.6|6942.6|6949.3|6945.3|6945|6941|0
1639432500000|2021-12-13 21:55:00|6947.1|6943.1|6945.8|6941.8|6947.1|6943.1|6944.9|6940.9|0
1639433100000|2021-12-13 22:05:00|6945.6|6941.6|6945.1|6941.1|6945.6|6941.6|6944.7|6940.7|0
1639433400000|2021-12-13 22:10:00|6945|6941|6945.8|6941.8|6945.8|6941.8|6945|6941|0
1639433700000|2021-12-13 22:15:00|6945.7|6941.7|6945.7|6941.7|6945.7|6941.7|6945.7|6941.7|0
1639434000000|2021-12-13 22:20:00|6945.3|6941.3|6945.5|6941.5|6945.5|6941.5|6945.3|6941.3|0
1639434300000|2021-12-13 22:25:00|6945.7|6941.7|6945.7|6941.7|6945.8|6941.8|6945.7|6941.7|0
1639434600000|2021-12-13 22:30:00|6945.4|6941.4|6945.4|6941.4|6945.7|6941.7|6945.1|6941.1|0
1639434900000|2021-12-13 22:35:00|6945.1|6941.1|6944.1|6940.1|6945.4|6941.4|6943.9|6939.9|0
1639435200000|2021-12-13 22:40:00|6944|6940|6944.2|6940.2|6944.5|6940.5|6943.5|6939.5|0
1639435500000|2021-12-13 22:45:00|6944.4|6940.4|6944.7|6940.7|6944.8|6940.8|6944|6940|0
1639435800000|2021-12-13 22:50:00|6944.4|6940.4|6944.2|6940.2|6944.5|6940.5|6944.2|6940.2|0
1639436100000|2021-12-13 22:55:00|6944.4|6940.4|6944.3|6940.3|6945.1|6941.1|6944.3|6940.3|0
1639436400000|2021-12-13 23:00:00|6944.2|6940.2|6949.8|6945.8|6949.8|6945.8|6944.2|6940.2|0
1639436700000|2021-12-13 23:05:00|6950.2|6946.2|6950.2|6946.2|6950.9|6946.9|6949.4|6945.4|0
1639437000000|2021-12-13 23:10:00|6950.3|6946.3|6947.6|6943.6|6950.6|6946.6|6946.7|6942.7|0
1639437300000|2021-12-13 23:15:00|6947.7|6943.7|6947.6|6943.6|6948.2|6944.2|6945.1|6941.1|0
1639437600000|2021-12-13 23:20:00|6947.7|6943.7|6946.7|6942.7|6948.4|6944.4|6945.4|6941.4|0
1639437900000|2021-12-13 23:25:00|6946.6|6942.6|6942.1|6938.1|6948.9|6944.9|6941.9|6937.9|0
1639438200000|2021-12-13 23:30:00|6942.2|6938.2|6947|6943|6947.4|6943.4|6942.2|6938.2|0
1639438500000|2021-12-13 23:35:00|6947.2|6943.2|6947.4|6943.4|6949.5|6945.5|6947|6943|0
1639438800000|2021-12-13 23:40:00|6947.3|6943.3|6948.9|6944.9|6949.5|6945.5|6947|6943|0
1639439100000|2021-12-13 23:45:00|6949.2|6945.2|6947.9|6943.9|6950.5|6946.5|6947.5|6943.5|0
1639439400000|2021-12-13 23:50:00|6948.3|6944.3|6947.9|6943.9|6948.3|6944.3|6946.2|6942.2|0
1639439700000|2021-12-13 23:55:00|6947.8|6943.8|6948.3|6944.3|6948.5|6944.5|6946.5|6942.5|0
1639440000000|2021-12-14 00:00:00|6948.2|6944.2|6952.2|6948.2|6953.1|6949.1|6947.8|6943.8|0
1639440300000|2021-12-14 00:05:00|6952.3|6948.3|6953.1|6949.1|6953.1|6949.1|6951.2|6947.2|0
1639440600000|2021-12-14 00:10:00|6953.6|6949.6|6952.2|6948.2|6955.2|6951.2|6951.7|6947.7|0
1639440900000|2021-12-14 00:15:00|6952.3|6948.3|6959.1|6956.1|6962.5|6959.5|6952.2|6948.3|0
1639441200000|2021-12-14 00:20:00|6959.2|6956.2|6962.8|6959.8|6963|6960|6957.5|6954.5|0
1639441500000|2021-12-14 00:25:00|6962.7|6959.7|6958.9|6955.9|6963.6|6960.6|6958|6955|0
1639441800000|2021-12-14 00:30:00|6958.8|6955.8|6959|6956|6960.6|6957.6|6957.3|6954.3|0
1639442100000|2021-12-14 00:35:00|6959.1|6956.1|6952|6949|6959.5|6956.5|6951.9|6948.9|0
1639442400000|2021-12-14 00:40:00|6951.9|6948.9|6955.6|6952.6|6955.7|6952.7|6951.6|6948.6|0
1639442700000|2021-12-14 00:45:00|6955.7|6952.7|6960.4|6957.4|6960.4|6957.4|6955.6|6952.6|0
1639443000000|2021-12-14 00:50:00|6960.3|6957.3|6959.9|6956.9|6960.3|6957.3|6957.5|6954.5|0
1639443300000|2021-12-14 00:55:00|6960.1|6957.1|6960.6|6957.6|6961.1|6958.1|6958.2|6955.2|0
1639443600000|2021-12-14 01:00:00|6960.8|6957.8|6957|6954|6961.4|6958.4|6956.7|6953.7|0
1639443900000|2021-12-14 01:05:00|6957.2|6954.2|6961.2|6958.2|6961.3|6958.3|6957.2|6954.2|0
1639444200000|2021-12-14 01:10:00|6961.4|6958.4|6960.4|6957.4|6962.7|6959.7|6960|6957|0
1639444500000|2021-12-14 01:15:00|6960|6957|6958.3|6955.3|6960|6957|6956.3|6953.3|0
1639444800000|2021-12-14 01:20:00|6958.2|6955.2|6952.3|6949.3|6958.2|6955.2|6952.3|6949.3|0
1639445100000|2021-12-14 01:25:00|6952.4|6949.4|6954.3|6951.3|6955.5|6952.5|6952.3|6949.3|0
1639445400000|2021-12-14 01:30:00|6954.7|6951.7|6963.4|6960.4|6965|6962|6953.2|6950.2|0
1639445700000|2021-12-14 01:35:00|6963.6|6960.6|6958.7|6955.7|6964.2|6961.2|6957.8|6954.8|0
1639446000000|2021-12-14 01:40:00|6958.6|6955.6|6951.6|6948.6|6959.5|6956.5|6950.8|6947.8|0
1639446300000|2021-12-14 01:45:00|6951.8|6948.8|6954|6951|6956|6953|6951.6|6948.6|0
1639446600000|2021-12-14 01:50:00|6953.7|6950.7|6953.8|6950.8|6955.4|6952.4|6952.4|6949.4|0
1639446900000|2021-12-14 01:55:00|6953.9|6950.9|6954.2|6951.2|6955.4|6952.4|6952.2|6949.2|0
1639447200000|2021-12-14 02:00:00|6954.3|6951.3|6955.3|6952.3|6957.7|6954.7|6952.2|6949.2|0
1639447500000|2021-12-14 02:05:00|6955.2|6952.2|6953.9|6950.9|6956|6953|6953.1|6950.1|0
1639447800000|2021-12-14 02:10:00|6953.8|6950.8|6954.4|6951.4|6954.7|6951.7|6952.1|6949.1|0
1639448100000|2021-12-14 02:15:00|6954.1|6951.1|6951.8|6948.8|6954.4|6951.4|6951.8|6948.8|0
1639448400000|2021-12-14 02:20:00|6951.9|6948.9|6954.3|6951.3|6955.1|6952.1|6951.9|6948.9|0
1639448700000|2021-12-14 02:25:00|6954.1|6951.1|6952.7|6949.7|6955.9|6952.9|6952.7|6949.7|0
1639449000000|2021-12-14 02:30:00|6952.5|6949.5|6953|6950|6954.4|6951.4|6948.9|6945.9|0
1639449300000|2021-12-14 02:35:00|6953.8|6950.8|6952.4|6949.4|6955.2|6952.2|6951.3|6948.3|0
1639449600000|2021-12-14 02:40:00|6952.3|6949.3|6953.1|6950.1|6953.8|6950.8|6952.1|6949.1|0
1639449900000|2021-12-14 02:45:00|6953.4|6950.4|6951.4|6948.4|6953.9|6950.9|6950.5|6947.5|0
1639450200000|2021-12-14 02:50:00|6951.3|6948.3|6949.7|6946.7|6951.3|6948.3|6948.1|6945.1|0
1639450500000|2021-12-14 02:55:00|6949.6|6946.6|6951.2|6948.2|6952.8|6949.8|6948.9|6945.9|0
1639450800000|2021-12-14 03:00:00|6951.3|6948.3|6952.9|6949.9|6952.9|6949.9|6951.3|6948.3|0
1639451100000|2021-12-14 03:05:00|6952.8|6949.8|6950.5|6947.5|6952.9|6949.9|6950.4|6947.4|0
1639451400000|2021-12-14 03:10:00|6950.4|6947.4|6954.5|6951.5|6954.5|6951.5|6950.4|6947.4|0
1639451700000|2021-12-14 03:15:00|6954.8|6951.8|6956.1|6953.1|6956.1|6953.1|6954.8|6951.8|0
1639452000000|2021-12-14 03:20:00|6955.9|6952.9|6956.1|6953.1|6956.5|6953.5|6953.8|6950.8|0
1639452300000|2021-12-14 03:25:00|6956.2|6953.2|6956.8|6953.8|6956.8|6953.8|6955.3|6952.3|0
1639452600000|2021-12-14 03:30:00|6956.7|6953.7|6952.1|6949.1|6956.8|6953.8|6952.1|6949.1|0
1639452900000|2021-12-14 03:35:00|6952|6949|6944.1|6941.1|6952.1|6949.1|6938.7|6935.7|0
1639453200000|2021-12-14 03:40:00|6944.3|6941.3|6946.1|6943.1|6946.6|6943.6|6941.7|6938.7|0
1639453500000|2021-12-14 03:45:00|6946|6943|6947.8|6944.8|6948.3|6945.3|6945|6942|0
1639453800000|2021-12-14 03:50:00|6948|6945|6952.1|6949.1|6953|6950|6947.5|6944.5|0
1639454100000|2021-12-14 03:55:00|6952.2|6949.2|6952.6|6949.6|6954.6|6951.6|6951.7|6948.7|0
1639454400000|2021-12-14 04:00:00|6952.5|6949.5|6954.9|6951.9|6955.4|6952.4|6952.3|6949.3|0
1639454700000|2021-12-14 04:05:00|6954.7|6951.7|6954.2|6951.2|6955.3|6952.3|6953.4|6950.4|0
1639455000000|2021-12-14 04:10:00|6954|6951|6951.5|6948.5|6954.2|6951.2|6951.5|6948.5|0
1639455300000|2021-12-14 04:15:00|6951.3|6948.3|6952.6|6949.6|6953.4|6950.4|6951|6948|0
1639455600000|2021-12-14 04:20:00|6952.5|6949.5|6951.4|6948.4|6953|6950|6951.4|6948.4|0
1639455900000|2021-12-14 04:25:00|6951.7|6948.7|6952.4|6949.4|6952.9|6949.9|6951.7|6948.7|0
1639456200000|2021-12-14 04:30:00|6952.1|6949.1|6952.8|6949.8|6953.2|6950.2|6950.5|6947.5|0
1639456500000|2021-12-14 04:35:00|6953|6950|6953.2|6950.2|6954|6951|6952.8|6949.8|0
1639456800000|2021-12-14 04:40:00|6953.3|6950.3|6953.8|6950.8|6954.5|6951.5|6952.4|6949.4|0
1639457100000|2021-12-14 04:45:00|6953.7|6950.7|6953.7|6950.7|6953.8|6950.8|6952.9|6949.9|0
1639457400000|2021-12-14 04:50:00|6953.5|6950.5|6950.4|6947.4|6953.7|6950.7|6950.4|6947.4|0
1639457700000|2021-12-14 04:55:00|6950.1|6947.1|6952.1|6949.1|6952.1|6949.1|6949.6|6946.6|0
1639458000000|2021-12-14 05:00:00|6951.9|6948.9|6951.4|6948.4|6952.1|6949.1|6949|6946|0
1639458300000|2021-12-14 05:05:00|6951.2|6948.2|6949.8|6946.8|6951.2|6948.2|6949|6946|0
1639458600000|2021-12-14 05:10:00|6949.7|6946.7|6950.1|6947.1|6951.1|6948.1|6949.4|6946.4|0
1639458900000|2021-12-14 05:15:00|6950.2|6947.2|6947|6944|6950.2|6947.2|6946.3|6943.3|0
1639459200000|2021-12-14 05:20:00|6947.2|6944.2|6946.3|6943.3|6947.9|6944.9|6945.8|6942.8|0
1639459500000|2021-12-14 05:25:00|6946.5|6943.5|6949.5|6946.5|6950.3|6947.3|6946.2|6943.2|0
1639459800000|2021-12-14 05:30:00|6949.8|6946.8|6951.4|6948.4|6952.3|6949.3|6948.2|6945.2|0
1639460100000|2021-12-14 05:35:00|6951.5|6948.5|6951.9|6948.9|6953.1|6950.1|6951.1|6948.1|0
1639460400000|2021-12-14 05:40:00|6952.3|6949.3|6949.9|6946.9|6953.5|6950.5|6949.6|6946.6|0
1639460700000|2021-12-14 05:45:00|6950.3|6947.3|6950.2|6947.2|6951.1|6948.1|6949.5|6946.5|0
1639461000000|2021-12-14 05:50:00|6950.1|6947.1|6946.1|6943.1|6950.6|6947.6|6946.1|6943.1|0
1639461300000|2021-12-14 05:55:00|6946.4|6943.4|6948.1|6945.1|6948.7|6945.7|6944.6|6941.6|0
1639461600000|2021-12-14 06:00:00|6948|6945|6948.6|6945.6|6950.1|6947.1|6946.1|6943.1|0
1639461900000|2021-12-14 06:05:00|6948.7|6945.7|6947.8|6944.8|6949.3|6946.3|6946.3|6943.3|0
1639462200000|2021-12-14 06:10:00|6947.7|6944.7|6942.4|6939.4|6947.7|6944.7|6940.7|6937.7|0
1639462500000|2021-12-14 06:15:00|6942.5|6939.5|6942.3|6939.3|6943.6|6940.6|6940.7|6937.7|0
1639462800000|2021-12-14 06:20:00|6942.4|6939.4|6945.7|6942.7|6945.7|6942.7|6942.4|6939.4|0
1639463100000|2021-12-14 06:25:00|6945.6|6942.6|6947.6|6944.6|6948.8|6945.8|6945.6|6942.6|0
1639463400000|2021-12-14 06:30:00|6948|6945|6951.1|6948.1|6951.5|6948.5|6947.3|6944.3|0
1639463700000|2021-12-14 06:35:00|6950.8|6947.8|6951.6|6948.6|6951.6|6948.6|6950.3|6947.3|0
1639464000000|2021-12-14 06:40:00|6951.5|6948.5|6951.6|6948.6|6951.6|6948.6|6950|6947|0
1639464300000|2021-12-14 06:45:00|6951.7|6948.7|6957.7|6954.7|6958.3|6955.3|6951.7|6948.7|0
1639464600000|2021-12-14 06:50:00|6957.4|6954.4|6956|6953|6959|6956|6955.2|6952.2|0
1639464900000|2021-12-14 06:55:00|6955.9|6952.9|6954.3|6951.3|6956.6|6953.6|6953.6|6950.6|0
1639465200000|2021-12-14 07:00:00|6954.5|6951.5|6956.2|6954.2|6958|6956|6949.2|6947.2|326
1639465500000|2021-12-14 07:05:00|6955.5|6953.5|6948.2|6946.2|6955.7|6953.7|6947.7|6945.7|265
1639465800000|2021-12-14 07:10:00|6948.5|6946.5|6954.7|6952.7|6955.2|6953.2|6946|6944|148
1639466100000|2021-12-14 07:15:00|6955|6953|6959.5|6957.5|6960|6958|6953|6951|130
1639466400000|2021-12-14 07:20:00|6959.2|6957.2|6958.5|6956.5|6959.7|6957.7|6956|6954|510
1639466700000|2021-12-14 07:25:00|6958.2|6956.2|6958.2|6956.2|6960|6958|6957.5|6955.5|62
1639467000000|2021-12-14 07:30:00|6959.5|6957.5|6959.5|6957.5|6960.7|6958.7|6958.2|6956.2|94
1639467300000|2021-12-14 07:35:00|6960.5|6958.5|6958|6956|6960.7|6958.7|6958|6956|153
1639467600000|2021-12-14 07:40:00|6957.7|6955.7|6962.5|6960.5|6964.5|6962.5|6957.7|6955.7|173
1639467900000|2021-12-14 07:45:00|6962.7|6960.7|6963.7|6961.7|6964.7|6962.7|6958.7|6956.7|97
1639468200000|2021-12-14 07:50:00|6964|6962|6966.5|6964.5|6969|6967|6963|6961|159
1639468500000|2021-12-14 07:55:00|6966.7|6964.7|6965.2|6963.2|6968|6966|6961|6959|231
1639468800000|2021-12-14 08:00:00|6964.7|6963.7|6982.7|6981.7|6988.5|6987.5|6964.5|6963.5|2830
1639469100000|2021-12-14 08:05:00|6983|6982|6990.2|6989.2|6992.2|6991.2|6983|6982|940
1639469400000|2021-12-14 08:10:00|6990.5|6989.5|6990|6989|6996|6995|6988.2|6987.2|669
1639469700000|2021-12-14 08:15:00|6989|6988|6979.7|6978.7|6989|6988|6978.2|6977.2|2913
1639470000000|2021-12-14 08:20:00|6980|6979|6982.7|6981.7|6987|6986|6978|6977|610
1639470300000|2021-12-14 08:25:00|6983|6982|6977.7|6976.7|6984|6983|6975.5|6974.5|2823
1639470600000|2021-12-14 08:30:00|6978|6977|6976|6975|6980.7|6979.7|6974|6973|352
1639470900000|2021-12-14 08:35:00|6976.2|6975.2|6981|6980|6981.5|6980.5|6973|6972|6407
1639471200000|2021-12-14 08:40:00|6980.7|6979.7|6984.4|6983.4|6985.9|6984.9|6978.4|6977.4|865
1639471500000|2021-12-14 08:45:00|6984.2|6983.2|6979.9|6978.9|6984.9|6983.9|6979.9|6978.9|2677
1639471800000|2021-12-14 08:50:00|6980.2|6979.2|6980.4|6979.4|6982.7|6981.7|6977.7|6976.7|15018
1639472100000|2021-12-14 08:55:00|6980.2|6979.2|6971.4|6970.4|6980.7|6979.7|6970.9|6969.9|537
1639472400000|2021-12-14 09:00:00|6971.7|6970.7|6968.2|6967.2|6973.2|6972.2|6967.4|6966.4|8520
1639472700000|2021-12-14 09:05:00|6967.9|6966.9|6978.4|6977.4|6979.7|6978.7|6967.9|6966.9|5997
1639473000000|2021-12-14 09:10:00|6978.7|6977.7|6968.4|6967.4|6980.7|6979.7|6966.7|6965.7|395
1639473300000|2021-12-14 09:15:00|6968.7|6967.7|6972.4|6971.4|6973.2|6972.2|6967.9|6966.9|225
1639473600000|2021-12-14 09:20:00|6972.7|6971.7|6971.9|6970.9|6976.9|6975.9|6970.9|6969.9|2010
1639473900000|2021-12-14 09:25:00|6971.7|6970.7|6968.2|6967.2|6974.9|6973.9|6968.2|6967.2|859
1639474200000|2021-12-14 09:30:00|6968.4|6967.4|6969.9|6968.9|6971.9|6970.9|6965.9|6964.9|1899
1639474500000|2021-12-14 09:35:00|6969.4|6968.4|6958.7|6957.7|6969.4|6968.4|6957.7|6956.7|2492
1639474800000|2021-12-14 09:40:00|6958.9|6957.9|6958.2|6957.2|6962.9|6961.9|6953.9|6952.9|324
1639475100000|2021-12-14 09:45:00|6957.9|6956.9|6957.9|6956.9|6962.2|6961.2|6955.4|6954.4|2586
1639475400000|2021-12-14 09:50:00|6958.2|6957.2|6946.9|6945.9|6958.4|6957.4|6946.2|6945.2|927
1639475700000|2021-12-14 09:55:00|6947.4|6946.4|6945.9|6944.9|6950.4|6949.4|6941.9|6940.9|460
1639476000000|2021-12-14 10:00:00|6945.4|6944.4|6941.9|6940.9|6946.9|6945.9|6938.4|6937.4|6966
1639476300000|2021-12-14 10:05:00|6941.7|6940.7|6945.9|6944.9|6945.9|6944.9|6938.4|6937.4|540
1639476600000|2021-12-14 10:10:00|6945.7|6944.7|6942.4|6941.4|6945.7|6944.7|6937.4|6936.4|766
1639476900000|2021-12-14 10:15:00|6942.7|6941.7|6938.4|6937.4|6943.9|6942.9|6936.2|6935.2|387
1639477200000|2021-12-14 10:20:00|6938.7|6937.7|6943.2|6942.2|6943.9|6942.9|6938.4|6937.4|324
1639477500000|2021-12-14 10:25:00|6942.9|6941.9|6944.7|6943.7|6946.9|6945.9|6940.2|6939.2|785
1639477800000|2021-12-14 10:30:00|6944.4|6943.4|6946.9|6945.9|6947.4|6946.4|6943.2|6942.2|616
1639478100000|2021-12-14 10:35:00|6946.7|6945.7|6943.9|6942.9|6946.7|6945.7|6943.4|6942.4|262
1639478400000|2021-12-14 10:40:00|6944.2|6943.2|6945.2|6944.2|6948.4|6947.4|6943.9|6942.9|315
1639478700000|2021-12-14 10:45:00|6944.9|6943.9|6941.7|6940.7|6948.4|6947.4|6939.4|6938.4|247
1639479000000|2021-12-14 10:50:00|6941.9|6940.9|6937.9|6936.9|6942.4|6941.4|6936.7|6935.7|205
1639479300000|2021-12-14 10:55:00|6937.7|6936.7|6942.4|6941.4|6944.7|6943.7|6937.4|6936.4|3091
1639479600000|2021-12-14 11:00:00|6941.4|6940.4|6948.7|6947.7|6948.9|6947.9|6941.4|6940.4|5851
1639479900000|2021-12-14 11:05:00|6948.4|6947.4|6952.9|6951.9|6952.9|6951.9|6946.9|6945.9|8513
1639480200000|2021-12-14 11:10:00|6953.2|6952.2|6953.9|6952.9|6956.9|6955.9|6952.9|6951.9|1223
1639480500000|2021-12-14 11:15:00|6953.7|6952.7|6949.9|6948.9|6955.9|6954.9|6949.4|6948.4|183
1639480800000|2021-12-14 11:20:00|6949.7|6948.7|6950.9|6949.9|6952.7|6951.7|6948.4|6947.4|174
1639481100000|2021-12-14 11:25:00|6951.2|6950.2|6946.9|6945.9|6951.7|6950.7|6943.4|6942.4|350
1639481400000|2021-12-14 11:30:00|6947.2|6946.2|6942.4|6941.4|6950.2|6949.2|6942.4|6941.4|160
1639481700000|2021-12-14 11:35:00|6942.7|6941.7|6942.2|6941.2|6945.4|6944.4|6941.9|6940.9|1372
1639482000000|2021-12-14 11:40:00|6941.9|6940.9|6939.9|6938.9|6941.9|6940.9|6936.9|6935.9|365
1639482300000|2021-12-14 11:45:00|6939.7|6938.7|6938.4|6937.4|6949.2|6948.2|6936.7|6935.7|2262
1639482600000|2021-12-14 11:50:00|6938.2|6937.2|6939.9|6938.9|6941.7|6940.7|6936.7|6935.7|422
1639482900000|2021-12-14 11:55:00|6939.4|6938.4|6943.4|6942.4|6944.7|6943.7|6939.4|6938.4|118
1639483200000|2021-12-14 12:00:00|6943.9|6942.9|6947.9|6946.9|6949.2|6948.2|6940.7|6939.7|10179
1639483500000|2021-12-14 12:05:00|6948.4|6947.4|6947.4|6946.4|6948.7|6947.7|6944.9|6943.9|103
1639483800000|2021-12-14 12:10:00|6947.7|6946.7|6949.7|6948.7|6950.2|6949.2|6947.4|6946.4|118
1639484100000|2021-12-14 12:15:00|6949.4|6948.4|6951.9|6950.9|6952.9|6951.9|6949.4|6948.4|145
1639484400000|2021-12-14 12:20:00|6952.2|6951.2|6954.2|6953.2|6954.2|6953.2|6950.7|6949.7|3860
1639484700000|2021-12-14 12:25:00|6953.9|6952.9|6951.9|6950.9|6954.2|6953.2|6950.2|6949.2|94
1639485000000|2021-12-14 12:30:00|6951.7|6950.7|6948.9|6947.9|6951.9|6950.9|6947.4|6946.4|79
1639485300000|2021-12-14 12:35:00|6949.2|6948.2|6946.7|6945.7|6949.9|6948.9|6946.2|6945.2|155
1639485600000|2021-12-14 12:40:00|6946.3|6945.3|6945.8|6944.8|6948.3|6947.3|6942.8|6941.8|380
1639485900000|2021-12-14 12:45:00|6946|6945|6946|6945|6946.5|6945.5|6943.8|6942.8|147
1639486200000|2021-12-14 12:50:00|6945.8|6944.8|6948.8|6947.8|6949.8|6948.8|6945.5|6944.5|111
1639486500000|2021-12-14 12:55:00|6948.5|6947.5|6948.3|6947.3|6949.8|6948.8|6947.8|6946.8|294
1639486800000|2021-12-14 13:00:00|6948|6947|6944.5|6943.5|6949.5|6948.5|6944.5|6943.5|2744
1639487100000|2021-12-14 13:05:00|6944.8|6943.8|6948|6947|6949.8|6948.8|6942.8|6941.8|105
1639487400000|2021-12-14 13:10:00|6948.3|6947.3|6948.3|6947.3|6950.8|6949.8|6948|6947|4107
1639487700000|2021-12-14 13:15:00|6948|6947|6949.3|6948.3|6950.8|6949.8|6947.8|6946.8|344
1639488000000|2021-12-14 13:20:00|6949|6948|6946.5|6945.5|6949.5|6948.5|6943|6942|3122
1639488300000|2021-12-14 13:25:00|6946.8|6945.8|6946.5|6945.5|6947.5|6946.5|6944.5|6943.5|160
1639488600000|2021-12-14 13:30:00|6946.8|6945.8|6932|6931|6947.3|6946.3|6930.5|6929.5|703
1639488900000|2021-12-14 13:35:00|6932.3|6931.3|6934.5|6933.5|6938.3|6937.3|6932|6931|297
1639489200000|2021-12-14 13:40:00|6934.3|6933.3|6920.5|6919.5|6935|6934|6919.3|6918.3|517
1639489500000|2021-12-14 13:45:00|6920.8|6919.8|6918|6917|6924.3|6923.3|6917.8|6916.8|435
1639489800000|2021-12-14 13:50:00|6917.8|6916.8|6918.5|6917.5|6923|6922|6915.5|6914.5|396
1639490100000|2021-12-14 13:55:00|6918.3|6917.3|6920|6919|6924.8|6923.8|6918|6917|4005
1639490400000|2021-12-14 14:00:00|6919.8|6918.8|6925|6924|6925.5|6924.5|6916.5|6915.5|346
1639490700000|2021-12-14 14:05:00|6924.8|6923.8|6919.5|6918.5|6926.3|6925.3|6919.3|6918.3|388
1639491000000|2021-12-14 14:10:00|6919.8|6918.8|6918.5|6917.5|6921|6920|6914.5|6913.5|2610
1639491300000|2021-12-14 14:15:00|6918.8|6917.8|6913.5|6912.5|6920|6919|6912.3|6911.3|289
1639491600000|2021-12-14 14:20:00|6913.3|6912.3|6904.8|6903.8|6914.5|6913.5|6904.5|6903.5|412
1639491900000|2021-12-14 14:25:00|6905|6904|6907.5|6906.5|6909.5|6908.5|6904|6903|3433
1639492200000|2021-12-14 14:30:00|6906.8|6905.8|6918|6917|6919|6918|6906.3|6905.3|889
1639492500000|2021-12-14 14:35:00|6917.8|6916.8|6924.8|6923.8|6927.3|6926.3|6912.5|6911.5|746
1639492800000|2021-12-14 14:40:00|6925|6924|6939|6938|6939|6938|6925|6924|897
1639493100000|2021-12-14 14:45:00|6939.5|6938.5|6942|6941|6944.8|6943.8|6935.3|6934.3|579
1639493400000|2021-12-14 14:50:00|6942.3|6941.3|6936.8|6935.8|6946|6945|6935|6934|507
1639493700000|2021-12-14 14:55:00|6937|6936|6934|6933|6943.5|6942.5|6932.5|6931.5|698
1639494000000|2021-12-14 15:00:00|6934.3|6933.3|6929.8|6928.8|6941|6940|6929.5|6928.5|448
1639494300000|2021-12-14 15:05:00|6929.5|6928.5|6930.8|6929.8|6937.3|6936.3|6928|6927|416
1639494600000|2021-12-14 15:10:00|6930.7|6929.7|6918.4|6917.4|6930.7|6929.7|6913.2|6912.2|927
1639494900000|2021-12-14 15:15:00|6918.2|6917.2|6917.7|6916.7|6920.7|6919.7|6912.4|6911.4|842
1639495200000|2021-12-14 15:20:00|6917.4|6916.4|6930.9|6929.9|6932.2|6931.2|6915.7|6914.7|379
1639495500000|2021-12-14 15:25:00|6931.4|6930.4|6938.4|6937.4|6940.9|6939.9|6930.7|6929.7|1555
1639495800000|2021-12-14 15:30:00|6938.2|6937.2|6935.4|6934.4|6940.2|6939.2|6933.4|6932.4|447
1639496100000|2021-12-14 15:35:00|6935.2|6934.2|6926.9|6925.9|6935.4|6934.4|6926.4|6925.4|635
1639496400000|2021-12-14 15:40:00|6927.2|6926.2|6923.9|6922.9|6929.4|6928.4|6921.7|6920.7|373
1639496700000|2021-12-14 15:45:00|6924.4|6923.4|6909.4|6908.4|6925.2|6924.2|6906.7|6905.7|563
1639497000000|2021-12-14 15:50:00|6909.2|6908.2|6901.7|6900.7|6909.9|6908.9|6901.4|6900.4|584
1639497300000|2021-12-14 15:55:00|6901.9|6900.9|6896.7|6895.7|6902.4|6901.4|6892.9|6891.9|730
1639497600000|2021-12-14 16:00:00|6896.4|6895.4|6898.2|6897.2|6898.4|6897.4|6889.7|6888.7|1738
1639497900000|2021-12-14 16:05:00|6898.4|6897.4|6899.4|6898.4|6904.4|6903.4|6897.9|6896.9|620
1639498200000|2021-12-14 16:10:00|6899.2|6898.2|6892.9|6891.9|6903.9|6902.9|6892.9|6891.9|577
1639498500000|2021-12-14 16:15:00|6892.7|6891.7|6898.4|6897.4|6903.2|6902.2|6892.7|6891.7|2317
1639498800000|2021-12-14 16:20:00|6898.2|6897.2|6898.7|6897.7|6903.7|6902.7|6896.7|6895.7|766
1639499100000|2021-12-14 16:25:00|6898.9|6897.9|6903.9|6902.9|6905.7|6904.7|6896.9|6895.9|11665
1639499400000|2021-12-14 16:30:00|6904.4|6902.4|6894.7|6892.7|6907.4|6905.4|6891.9|6889.9|7251
1639499700000|2021-12-14 16:35:00|6894.9|6892.9|6888.2|6886.2|6897.2|6895.2|6886.4|6884.4|5820
1639500000000|2021-12-14 16:40:00|6887.9|6885.9|6893.9|6891.9|6897.7|6895.7|6887.7|6885.7|5832
1639500300000|2021-12-14 16:45:00|6893.7|6891.7|6891.2|6889.2|6896.4|6894.4|6889.4|6887.4|842
1639500600000|2021-12-14 16:50:00|6890.9|6888.9|6890.9|6888.9|6894.9|6892.9|6888.4|6886.4|163
1639500900000|2021-12-14 16:55:00|6890.7|6888.7|6888.2|6886.2|6893.9|6891.9|6883.7|6881.7|525
1639501200000|2021-12-14 17:00:00|6887.9|6885.9|6883.4|6881.4|6888.9|6886.9|6882.7|6880.7|174
1639501500000|2021-12-14 17:05:00|6883.7|6881.7|6887.2|6885.2|6888.2|6886.2|6881.9|6879.9|1741
1639501800000|2021-12-14 17:10:00|6887.4|6885.4|6887.4|6885.4|6889.9|6887.9|6886.2|6884.2|469
1639502100000|2021-12-14 17:15:00|6886.7|6884.7|6886.4|6884.4|6888.7|6886.7|6882.9|6880.9|150
1639502400000|2021-12-14 17:20:00|6886.7|6884.7|6884.4|6882.4|6889.9|6887.9|6884.2|6882.2|259
1639502700000|2021-12-14 17:25:00|6884.7|6882.7|6890.4|6888.4|6890.7|6888.7|6884.7|6882.7|63
1639503000000|2021-12-14 17:30:00|6890.2|6888.2|6891.9|6889.9|6891.9|6889.9|6886.9|6884.9|73
1639503300000|2021-12-14 17:35:00|6892.2|6890.2|6885.9|6883.9|6892.4|6890.4|6884.7|6882.7|59
1639503600000|2021-12-14 17:40:00|6886.2|6884.2|6884.4|6882.4|6886.7|6884.7|6884.2|6882.2|119
1639503900000|2021-12-14 17:45:00|6883.2|6881.2|6882.7|6880.7|6886.9|6884.9|6880.2|6878.2|110
1639504200000|2021-12-14 17:50:00|6882.4|6880.4|6886.9|6884.9|6887.2|6885.2|6882.2|6880.2|46
1639504500000|2021-12-14 17:55:00|6886.7|6884.7|6885.9|6883.9|6887.7|6885.7|6883.4|6881.4|71
1639504800000|2021-12-14 18:00:00|6886.2|6884.2|6889.2|6887.2|6890.9|6888.9|6883.2|6881.2|766
1639505100000|2021-12-14 18:05:00|6889.4|6887.4|6895.4|6893.4|6895.7|6893.7|6888.9|6886.9|54
1639505400000|2021-12-14 18:10:00|6895.2|6893.2|6893.4|6891.4|6896.9|6894.9|6893.2|6891.2|137
1639505700000|2021-12-14 18:15:00|6893.7|6891.7|6892.7|6890.7|6894.4|6892.4|6890.4|6888.4|18
1639506000000|2021-12-14 18:20:00|6892.9|6890.9|6891.4|6889.4|6893.2|6891.2|6890.2|6888.2|15
1639506300000|2021-12-14 18:25:00|6891.7|6889.7|6895.4|6893.4|6896.9|6894.9|6889.9|6887.9|12
1639506600000|2021-12-14 18:30:00|6895.2|6893.2|6894.4|6892.4|6896.2|6894.2|6893.9|6891.9|57
1639506900000|2021-12-14 18:35:00|6894.2|6892.2|6895.4|6893.4|6897.2|6895.2|6893.4|6891.4|41
1639507200000|2021-12-14 18:40:00|6895.7|6893.7|6893.2|6891.2|6895.7|6893.7|6892.7|6890.7|34
1639507500000|2021-12-14 18:45:00|6893.4|6891.4|6893.9|6891.9|6896.2|6894.2|6893.4|6891.4|29
1639507800000|2021-12-14 18:50:00|6894.2|6892.2|6893.2|6891.2|6895.4|6893.4|6891.4|6889.4|39
1639508100000|2021-12-14 18:55:00|6892.9|6890.9|6892.9|6890.9|6893.7|6891.7|6890.7|6888.7|97
1639508400000|2021-12-14 19:00:00|6892.7|6890.7|6896.9|6894.9|6898.4|6896.4|6891.4|6889.4|59
1639508700000|2021-12-14 19:05:00|6897.2|6895.2|6906.2|6904.2|6906.4|6904.4|6896.7|6894.7|154
1639509000000|2021-12-14 19:10:00|6905.9|6903.9|6905.2|6903.2|6908.7|6906.7|6904.7|6902.7|79
1639509300000|2021-12-14 19:15:00|6905.4|6903.4|6906.7|6904.7|6907.7|6905.7|6905.2|6903.2|50
1639509600000|2021-12-14 19:20:00|6906.9|6904.9|6909.4|6907.4|6909.7|6907.7|6903.9|6901.9|78
1639509900000|2021-12-14 19:25:00|6909.7|6907.7|6906.4|6904.4|6910.9|6908.9|6906.2|6904.2|71
1639510200000|2021-12-14 19:30:00|6906.7|6904.7|6912.9|6910.9|6913.7|6911.7|6905.9|6903.9|118
1639510500000|2021-12-14 19:35:00|6912.7|6910.7|6913.7|6911.7|6914.4|6912.4|6909.4|6907.4|105
1639510800000|2021-12-14 19:40:00|6913.9|6911.9|6915.7|6913.7|6916.7|6914.7|6912.4|6910.4|70
1639511100000|2021-12-14 19:45:00|6915.9|6913.9|6915.4|6913.4|6918.9|6916.9|6914.9|6912.9|101
1639511400000|2021-12-14 19:50:00|6915.2|6913.2|6914.9|6912.9|6915.4|6913.4|6912.7|6910.7|120
1639511700000|2021-12-14 19:55:00|6915.2|6913.2|6916.4|6914.4|6916.7|6914.7|6912.9|6910.9|159
1639512000000|2021-12-14 20:00:00|6915.9|6913.9|6923.9|6921.9|6925.2|6923.2|6915.4|6913.4|191
1639512300000|2021-12-14 20:05:00|6924.2|6922.2|6924.9|6922.9|6925.9|6923.9|6920.4|6918.4|99
1639512600000|2021-12-14 20:10:00|6924.7|6922.7|6922.7|6920.7|6926.9|6924.9|6919.9|6917.9|86
1639512900000|2021-12-14 20:15:00|6922.4|6920.4|6927.4|6925.4|6927.7|6925.7|6920.9|6918.9|90
1639513200000|2021-12-14 20:20:00|6927.7|6925.7|6926.4|6924.4|6928.4|6926.4|6924.4|6922.4|85
1639513500000|2021-12-14 20:25:00|6926.2|6924.2|6929.4|6927.4|6930.2|6928.2|6925.4|6923.4|94
1639513800000|2021-12-14 20:30:00|6929.2|6927.2|6930.2|6928.2|6931.7|6929.7|6927.7|6925.7|207
1639514100000|2021-12-14 20:35:00|6929.9|6927.9|6929.7|6927.7|6933.4|6931.4|6928.9|6926.9|129
1639514400000|2021-12-14 20:40:00|6929.4|6927.4|6919.9|6917.9|6929.7|6927.7|6919.7|6917.7|114
1639514700000|2021-12-14 20:45:00|6920.2|6918.2|6919.2|6917.2|6923.9|6921.9|6916.9|6914.9|95
1639515000000|2021-12-14 20:50:00|6918.9|6916.9|6911.9|6909.9|6922.2|6920.2|6910.9|6908.9|210
1639515300000|2021-12-14 20:55:00|6912.2|6910.2|6928.2|6926.2|6928.2|6926.2|6911.2|6909.2|205
1639515600000|2021-12-14 21:00:00|6926.5|6922.5|6923.3|6919.3|6927.8|6923.8|6919.9|6915.9|0
1639515900000|2021-12-14 21:05:00|6923.1|6919.1|6925.6|6921.6|6926.1|6922.1|6922.1|6918.1|0
1639516200000|2021-12-14 21:10:00|6925.5|6921.5|6920.8|6916.8|6926.1|6922.1|6918.9|6914.9|0
1639516500000|2021-12-14 21:15:00|6921.2|6917.2|6922.6|6918.6|6922.6|6918.6|6919.9|6915.9|0
1639516800000|2021-12-14 21:20:00|6922.5|6918.5|6924.7|6920.7|6924.7|6920.7|6921.7|6917.7|0
1639517100000|2021-12-14 21:25:00|6924.8|6920.8|6923.7|6919.7|6925|6921|6923.4|6919.4|0
1639517400000|2021-12-14 21:30:00|6923.8|6919.8|6925|6921|6927.2|6923.2|6923.8|6919.8|0
1639517700000|2021-12-14 21:35:00|6925.1|6921.1|6926.5|6922.5|6926.8|6922.8|6925.1|6921.1|0
1639518000000|2021-12-14 21:40:00|6926.8|6922.8|6927.6|6923.6|6928|6924|6926.8|6922.8|0
1639518300000|2021-12-14 21:45:00|6927.7|6923.7|6928.4|6924.4|6928.4|6924.4|6925.4|6921.4|0
1639518600000|2021-12-14 21:50:00|6928.5|6924.5|6928.9|6924.9|6929.2|6925.2|6928.5|6924.5|0
1639518900000|2021-12-14 21:55:00|6929|6925|6927.9|6923.9|6929.2|6925.2|6927.9|6923.9|0
1639519200000|2021-12-14 22:00:00|6928|6924|6927.9|6923.9|6928.3|6924.3|6927.3|6923.3|0
1639519500000|2021-12-14 22:05:00|6927.7|6923.7|6927|6923|6927.7|6923.7|6926.9|6922.9|0
1639519800000|2021-12-14 22:10:00|6927.4|6923.4|6927.6|6923.6|6927.6|6923.6|6927.4|6923.4|0
1639520100000|2021-12-14 22:15:00|6927.7|6923.7|6927.4|6923.4|6927.7|6923.7|6927.1|6923.1|0
1639520400000|2021-12-14 22:20:00|6927.3|6923.3|6927.3|6923.3|6927.6|6923.6|6927.3|6923.3|0
1639520700000|2021-12-14 22:25:00|6927|6923|6927.1|6923.1|6927.3|6923.3|6927|6923|0
1639521000000|2021-12-14 22:30:00|6927.3|6923.3|6927.3|6923.3|6927.3|6923.3|6927|6923|0
1639521300000|2021-12-14 22:35:00|6927.7|6923.7|6926.9|6922.9|6927.7|6923.7|6926.6|6922.6|0
1639521600000|2021-12-14 22:40:00|6926.8|6922.8|6926.6|6922.6|6926.8|6922.8|6926.6|6922.6|0
1639521900000|2021-12-14 22:45:00|6926.8|6922.8|6926.6|6922.6|6926.8|6922.8|6926.5|6922.5|0
1639522200000|2021-12-14 22:50:00|6926.8|6922.8|6927|6923|6927.1|6923.1|6926.8|6922.8|0
1639522500000|2021-12-14 22:55:00|6927.2|6923.2|6927.1|6923.1|6927.7|6923.7|6927.1|6923.1|0
1639522800000|2021-12-14 23:00:00|6927|6923|6928.7|6924.7|6929.2|6925.2|6925.9|6921.9|0
1639523100000|2021-12-14 23:05:00|6928.8|6924.8|6928.7|6924.7|6929.2|6925.2|6927.9|6923.9|0
1639523400000|2021-12-14 23:10:00|6928.8|6924.8|6933.1|6929.1|6933.1|6929.1|6928.7|6924.7|0
1639523700000|2021-12-14 23:15:00|6933|6929|6928.8|6924.8|6933.1|6929.1|6928.8|6924.8|0
1639524000000|2021-12-14 23:20:00|6928.9|6924.9|6924.1|6920.1|6931|6927|6924.1|6920.1|0
1639524300000|2021-12-14 23:25:00|6924.2|6920.2|6921.1|6917.1|6925.8|6921.8|6921.1|6917.1|0
1639524600000|2021-12-14 23:30:00|6921.3|6917.3|6924.2|6920.2|6924.2|6920.2|6919.4|6915.4|0
1639524900000|2021-12-14 23:35:00|6924.1|6920.1|6922.3|6918.3|6924.7|6920.7|6921.3|6917.3|0
1639525200000|2021-12-14 23:40:00|6922.4|6918.4|6925.3|6921.3|6925.8|6921.8|6921.5|6917.5|0
1639525500000|2021-12-14 23:45:00|6925|6921|6926.5|6922.5|6926.5|6922.5|6924|6920|0
1639525800000|2021-12-14 23:50:00|6926.4|6922.4|6928|6924|6928.7|6924.7|6925.4|6921.4|0
1639526100000|2021-12-14 23:55:00|6927.8|6923.8|6925.8|6921.8|6928.4|6924.4|6925.8|6921.8|0
1639526400000|2021-12-15 00:00:00|6925.9|6921.9|6930.1|6926.1|6930.1|6926.1|6924.9|6920.9|0
1639526700000|2021-12-15 00:05:00|6930.2|6926.2|6931.7|6927.7|6933.6|6929.6|6929.7|6925.7|0
1639527000000|2021-12-15 00:10:00|6931.9|6927.9|6930|6926|6932.2|6928.2|6929.5|6925.5|0
1639527300000|2021-12-15 00:15:00|6929.9|6925.9|6935.5|6932.5|6938|6935|6929.5|6925.5|0
1639527600000|2021-12-15 00:20:00|6935.4|6932.4|6933.9|6930.9|6935.7|6932.7|6930.5|6927.5|0
1639527900000|2021-12-15 00:25:00|6934.1|6931.1|6936.5|6933.5|6937|6934|6933.8|6930.8|0
1639528200000|2021-12-15 00:30:00|6936.6|6933.6|6934.8|6931.8|6937.7|6934.7|6933.9|6930.9|0
1639528500000|2021-12-15 00:35:00|6935.1|6932.1|6934.1|6931.1|6935.6|6932.6|6933.9|6930.9|0
1639528800000|2021-12-15 00:40:00|6934|6931|6930.1|6927.1|6934.9|6931.9|6930|6927|0
1639529100000|2021-12-15 00:45:00|6930.4|6927.4|6927.9|6924.9|6930.9|6927.9|6927.9|6924.9|0
1639529400000|2021-12-15 00:50:00|6927.8|6924.8|6928.6|6925.6|6931|6928|6927|6924|0
1639529700000|2021-12-15 00:55:00|6928.9|6925.9|6930.2|6927.2|6930.6|6927.6|6927.1|6924.1|0
1639530000000|2021-12-15 01:00:00|6930.1|6927.1|6925.5|6922.5|6931.7|6928.7|6922.4|6919.4|0
1639530300000|2021-12-15 01:05:00|6925.2|6922.2|6922.4|6919.4|6925.2|6922.2|6921.6|6918.6|0
1639530600000|2021-12-15 01:10:00|6922.3|6919.3|6918.1|6915.1|6923.2|6920.2|6918.1|6915.1|0
1639530900000|2021-12-15 01:15:00|6918.2|6915.2|6916|6913|6918.6|6915.6|6911.8|6908.8|0
1639531200000|2021-12-15 01:20:00|6915.8|6912.8|6917.6|6914.6|6919.4|6916.4|6915.2|6912.2|0
1639531500000|2021-12-15 01:25:00|6917.4|6914.4|6910.8|6907.8|6918.4|6915.4|6910.3|6907.3|0
1639531800000|2021-12-15 01:30:00|6910.7|6907.7|6909.9|6906.9|6913.8|6910.8|6909.1|6906.1|0
1639532100000|2021-12-15 01:35:00|6910|6907|6916.9|6913.9|6916.9|6913.9|6908.2|6905.2|0
1639532400000|2021-12-15 01:40:00|6917|6914|6919.2|6916.2|6921.2|6918.2|6917|6914|0
1639532700000|2021-12-15 01:45:00|6918|6915|6918.8|6915.8|6921.7|6918.7|6917.6|6914.6|0
1639533000000|2021-12-15 01:50:00|6918.9|6915.9|6918.6|6915.6|6922.1|6919.1|6916.9|6913.9|0
1639533300000|2021-12-15 01:55:00|6918.8|6915.8|6924.2|6921.2|6924.6|6921.6|6918.7|6915.7|0
1639533600000|2021-12-15 02:00:00|6924.1|6921.1|6920.7|6917.7|6926.3|6923.3|6919.8|6916.8|0
1639533900000|2021-12-15 02:05:00|6920.3|6917.3|6918.3|6915.3|6922.3|6919.3|6918.3|6915.3|0
1639534200000|2021-12-15 02:10:00|6918.2|6915.2|6919.1|6916.1|6919.9|6916.9|6917|6914|0
1639534500000|2021-12-15 02:15:00|6919.3|6916.3|6915.2|6912.2|6921.1|6918.1|6914.4|6911.4|0
1639534800000|2021-12-15 02:20:00|6915.1|6912.1|6916.6|6913.6|6916.6|6913.6|6914.1|6911.1|0
1639535100000|2021-12-15 02:25:00|6916.5|6913.5|6913.1|6910.1|6916.5|6913.5|6912.4|6909.4|0
1639535400000|2021-12-15 02:30:00|6913.2|6910.2|6917.4|6914.4|6917.8|6914.8|6911.6|6908.6|0
1639535700000|2021-12-15 02:35:00|6917.5|6914.5|6918.5|6915.5|6919.2|6916.2|6916.6|6913.6|0
1639536000000|2021-12-15 02:40:00|6918.3|6915.3|6917.8|6914.8|6918.8|6915.8|6916.7|6913.7|0
1639536300000|2021-12-15 02:45:00|6917.9|6914.9|6917.9|6914.9|6918.7|6915.7|6916.9|6913.9|0
1639536600000|2021-12-15 02:50:00|6918|6915|6918.7|6915.7|6920.4|6917.4|6917.9|6914.9|0
1639536900000|2021-12-15 02:55:00|6918.6|6915.6|6918.8|6915.8|6919.6|6916.6|6917.1|6914.1|0
1639537200000|2021-12-15 03:00:00|6919|6916|6919|6916|6920.5|6917.5|6918.9|6915.9|0
1639537500000|2021-12-15 03:05:00|6919.2|6916.2|6919.1|6916.1|6919.8|6916.8|6918.2|6915.2|0
1639537800000|2021-12-15 03:10:00|6919|6916|6921.4|6918.4|6922.3|6919.3|6919|6916|0
1639538100000|2021-12-15 03:15:00|6921.5|6918.5|6918.3|6915.3|6921.8|6918.8|6917.4|6914.4|0
1639538400000|2021-12-15 03:20:00|6918.6|6915.6|6919.2|6916.2|6920|6917|6918.6|6915.6|0
1639538700000|2021-12-15 03:25:00|6919|6916|6917.9|6914.9|6919.2|6916.2|6917.6|6914.6|0
1639539000000|2021-12-15 03:30:00|6917.8|6914.8|6917.5|6914.5|6919.2|6916.2|6917.5|6914.5|0
1639539300000|2021-12-15 03:35:00|6917.7|6914.7|6919.2|6916.2|6919.6|6916.6|6917.7|6914.7|0
1639539600000|2021-12-15 03:40:00|6919.3|6916.3|6919.3|6916.3|6920.1|6917.1|6919.2|6916.2|0
1639539900000|2021-12-15 03:45:00|6919.4|6916.4|6922|6919|6922.5|6919.5|6919.4|6916.4|0
1639540200000|2021-12-15 03:50:00|6921.7|6918.7|6922.1|6919.1|6922.6|6919.6|6921.7|6918.7|0
1639540500000|2021-12-15 03:55:00|6922.3|6919.3|6922.4|6919.4|6922.6|6919.6|6921.6|6918.6|0
1639540800000|2021-12-15 04:00:00|6922.5|6919.5|6921.7|6918.7|6922.5|6919.5|6921.7|6918.7|0
1639541100000|2021-12-15 04:05:00|6921.4|6918.4|6921|6918|6921.7|6918.7|6920.1|6917.1|0
1639541400000|2021-12-15 04:10:00|6920.9|6917.9|6920.2|6917.2|6920.9|6917.9|6919.7|6916.7|0
1639541700000|2021-12-15 04:15:00|6920.1|6917.1|6920.6|6917.6|6921|6918|6919.4|6916.4|0
1639542000000|2021-12-15 04:20:00|6920.4|6917.4|6919.4|6916.4|6920.4|6917.4|6918.9|6915.9|0
1639542300000|2021-12-15 04:25:00|6919.3|6916.3|6918.1|6915.1|6919.4|6916.4|6918.1|6915.1|0
1639542600000|2021-12-15 04:30:00|6918.2|6915.2|6919.4|6916.4|6919.4|6916.4|6918.2|6915.2|0
1639542900000|2021-12-15 04:35:00|6919.5|6916.5|6919.3|6916.3|6920.3|6917.3|6918.7|6915.7|0
1639543200000|2021-12-15 04:40:00|6919.4|6916.4|6918.6|6915.6|6920.2|6917.2|6918.6|6915.6|0
1639543500000|2021-12-15 04:45:00|6918.5|6915.5|6918.6|6915.6|6918.6|6915.6|6917.8|6914.8|0
1639543800000|2021-12-15 04:50:00|6918.2|6915.2|6917.8|6914.8|6918.2|6915.2|6917|6914|0
1639544100000|2021-12-15 04:55:00|6917.9|6914.9|6917.8|6914.8|6917.9|6914.9|6917|6914|0
1639544400000|2021-12-15 05:00:00|6917.5|6914.5|6918.6|6915.6|6918.6|6915.6|6916.9|6913.9|0
1639544700000|2021-12-15 05:05:00|6918.5|6915.5|6914.5|6911.5|6918.6|6915.6|6914.5|6911.5|0
1639545000000|2021-12-15 05:10:00|6914.2|6911.2|6913.6|6910.6|6914.5|6911.5|6912.7|6909.7|0
1639545300000|2021-12-15 05:15:00|6913.8|6910.8|6912.7|6909.7|6914.3|6911.3|6912.3|6909.3|0
1639545600000|2021-12-15 05:20:00|6912.5|6909.5|6913.1|6910.1|6913.1|6910.1|6911.4|6908.4|0
1639545900000|2021-12-15 05:25:00|6913.2|6910.2|6914.8|6911.8|6914.9|6911.9|6912.4|6909.4|0
1639546200000|2021-12-15 05:30:00|6914.7|6911.7|6918.8|6915.8|6918.8|6915.8|6914|6911|0
1639546500000|2021-12-15 05:35:00|6918.5|6915.5|6918.1|6915.1|6918.8|6915.8|6917.1|6914.1|0
1639546800000|2021-12-15 05:40:00|6918.4|6915.4|6916.9|6913.9|6918.9|6915.9|6916.8|6913.8|0
1639547100000|2021-12-15 05:45:00|6917|6914|6918.9|6915.9|6918.9|6915.9|6917|6914|0
1639547400000|2021-12-15 05:50:00|6918.7|6915.7|6918.9|6915.9|6919.6|6916.6|6918.4|6915.4|0
1639547700000|2021-12-15 05:55:00|6919|6916|6918.8|6915.8|6920.3|6917.3|6916.4|6913.4|0
1639548000000|2021-12-15 06:00:00|6918.9|6915.9|6923.9|6920.9|6925.2|6922.2|6918.7|6915.7|0
1639548300000|2021-12-15 06:05:00|6924|6921|6923.7|6920.7|6926.2|6923.2|6922.6|6919.6|0
1639548600000|2021-12-15 06:10:00|6923.9|6920.9|6922.3|6919.3|6924.2|6921.2|6920.1|6917.1|0
1639548900000|2021-12-15 06:15:00|6922.4|6919.4|6921.4|6918.4|6923.2|6920.2|6920.6|6917.6|0
1639549200000|2021-12-15 06:20:00|6921.3|6918.3|6918|6915|6922.2|6919.2|6917.9|6914.9|0
1639549500000|2021-12-15 06:25:00|6917.9|6914.9|6918.7|6915.7|6920.2|6917.2|6917.8|6914.8|0
1639549800000|2021-12-15 06:30:00|6918.8|6915.8|6909.9|6906.9|6919.2|6916.2|6909.9|6906.9|0
1639550100000|2021-12-15 06:35:00|6909.8|6906.8|6912.1|6909.1|6912.1|6909.1|6908|6905|0
1639550400000|2021-12-15 06:40:00|6911.9|6908.9|6908|6905|6912.2|6909.2|6907.5|6904.5|0
1639550700000|2021-12-15 06:45:00|6907.9|6904.9|6909.7|6906.7|6911.5|6908.5|6907.6|6904.6|0
1639551000000|2021-12-15 06:50:00|6909.4|6906.4|6907.5|6904.5|6910.1|6907.1|6905.9|6902.9|0
1639551300000|2021-12-15 06:55:00|6907.6|6904.6|6908.2|6905.2|6908.2|6905.2|6904.7|6901.7|0
1639551600000|2021-12-15 07:00:00|6908|6905|6896.2|6894.2|6913.2|6911.2|6891.4|6889.4|624
1639551900000|2021-12-15 07:05:00|6895.9|6893.9|6896.9|6894.9|6898.7|6896.7|6894.7|6892.7|123
1639552200000|2021-12-15 07:10:00|6896.7|6894.7|6896.4|6894.4|6897.4|6895.4|6892.2|6890.2|104
1639552500000|2021-12-15 07:15:00|6896.2|6894.2|6900.9|6898.9|6902.9|6900.9|6894.2|6892.2|221
1639552800000|2021-12-15 07:20:00|6901.2|6899.2|6904.2|6902.2|6905.9|6903.9|6901.2|6899.2|56
1639553100000|2021-12-15 07:25:00|6903.9|6901.9|6902.9|6900.9|6904.4|6902.4|6901.4|6899.4|57
1639553400000|2021-12-15 07:30:00|6903.2|6901.2|6904.9|6902.9|6906.7|6904.7|6900.7|6898.7|690
1639553700000|2021-12-15 07:35:00|6905.2|6903.2|6913.9|6911.9|6914.7|6912.7|6905.2|6903.2|111
1639554000000|2021-12-15 07:40:00|6913.2|6911.2|6917.2|6915.2|6917.2|6915.2|6912.9|6910.9|1700
1639554300000|2021-12-15 07:45:00|6918.7|6916.7|6919.9|6917.9|6921.7|6919.7|6915.7|6913.7|68
1639554600000|2021-12-15 07:50:00|6920.2|6918.2|6920.7|6918.7|6922.4|6920.4|6918.7|6916.7|63
1639554900000|2021-12-15 07:55:00|6920.4|6918.4|6915.7|6913.7|6920.4|6918.4|6914.2|6912.2|251
1639555200000|2021-12-15 08:00:00|6914.9|6912.9|6932.4|6931.4|6934.9|6933.9|6914.4|6912.9|3893
1639555500000|2021-12-15 08:05:00|6932.7|6931.7|6936.4|6935.4|6942.9|6941.9|6932.7|6931.7|1914
1639555800000|2021-12-15 08:10:00|6936.7|6935.7|6932.4|6931.4|6938.9|6937.9|6930.7|6929.7|404
1639556100000|2021-12-15 08:15:00|6932.7|6931.7|6938.9|6937.9|6940.4|6939.4|6930.4|6929.4|1389
1639556400000|2021-12-15 08:20:00|6939.2|6938.2|6943.7|6942.7|6945.4|6944.4|6935.9|6934.9|1292
1639556700000|2021-12-15 08:25:00|6944.4|6943.4|6941.2|6940.2|6944.4|6943.4|6938.7|6937.7|982
1639557000000|2021-12-15 08:30:00|6940.9|6939.9|6939.9|6938.9|6944.7|6943.7|6939.2|6938.2|802
1639557300000|2021-12-15 08:35:00|6940.2|6939.2|6938.9|6937.9|6941.4|6940.4|6934.9|6933.9|208
1639557600000|2021-12-15 08:40:00|6938.8|6937.8|6940.3|6939.3|6941.3|6940.3|6936.3|6935.3|1963
1639557900000|2021-12-15 08:45:00|6940.6|6939.6|6938.8|6937.8|6941.3|6940.3|6937.3|6936.3|181
1639558200000|2021-12-15 08:50:00|6938.6|6937.6|6947.8|6946.8|6948.3|6947.3|6938.6|6937.6|228
1639558500000|2021-12-15 08:55:00|6948.1|6947.1|6943.6|6942.6|6948.8|6947.8|6941.3|6940.3|291
1639558800000|2021-12-15 09:00:00|6944.3|6943.3|6948.1|6947.1|6948.8|6947.8|6942.8|6941.8|151
1639559100000|2021-12-15 09:05:00|6948.8|6947.8|6944.3|6943.3|6950.3|6949.3|6942.8|6941.8|1311
1639559400000|2021-12-15 09:10:00|6944.6|6943.6|6937.8|6936.8|6946.8|6945.8|6936.8|6935.8|270
1639559700000|2021-12-15 09:15:00|6937.6|6936.6|6936.1|6935.1|6940.8|6939.8|6935.8|6934.8|471
1639560000000|2021-12-15 09:20:00|6936.8|6935.8|6937.3|6936.3|6938.8|6937.8|6935.6|6934.6|464
1639560300000|2021-12-15 09:25:00|6937.8|6936.8|6935.1|6934.1|6937.8|6936.8|6929.8|6928.8|263
1639560600000|2021-12-15 09:30:00|6935.3|6934.3|6935.8|6934.8|6939.3|6938.3|6933.6|6932.6|429
1639560900000|2021-12-15 09:35:00|6936.3|6935.3|6933.3|6932.3|6939.8|6938.8|6933.3|6932.3|160
1639561200000|2021-12-15 09:40:00|6933.6|6932.6|6931.3|6930.3|6934.3|6933.3|6927.8|6926.8|311
1639561500000|2021-12-15 09:45:00|6931.6|6930.6|6937.8|6936.8|6939.1|6938.1|6931.3|6930.3|393
1639561800000|2021-12-15 09:50:00|6938.1|6937.1|6935.3|6934.3|6939.1|6938.1|6934.3|6933.3|1861
1639562100000|2021-12-15 09:55:00|6935.8|6934.8|6940.8|6939.8|6943.3|6942.3|6935.8|6934.8|4827
1639562400000|2021-12-15 10:00:00|6940.6|6939.6|6942.3|6941.3|6943.1|6942.1|6937.6|6936.6|213
1639562700000|2021-12-15 10:05:00|6942.8|6941.8|6935.8|6934.8|6943.3|6942.3|6935.8|6934.8|220
1639563000000|2021-12-15 10:10:00|6936.1|6935.1|6933.6|6932.6|6937.3|6936.3|6932.8|6931.8|181
1639563300000|2021-12-15 10:15:00|6934.1|6933.1|6940.8|6939.8|6944.3|6943.3|6933.6|6932.6|379
1639563600000|2021-12-15 10:20:00|6941.1|6940.1|6944.6|6943.6|6945.1|6944.1|6940.6|6939.6|146
1639563900000|2021-12-15 10:25:00|6944.8|6943.8|6944.1|6943.1|6945.8|6944.8|6941.8|6940.8|1453
1639564200000|2021-12-15 10:30:00|6944.3|6943.3|6940.3|6939.3|6945.1|6944.1|6939.3|6938.3|295
1639564500000|2021-12-15 10:35:00|6939.3|6938.3|6941.8|6940.8|6942.3|6941.3|6937.3|6936.3|404
1639564800000|2021-12-15 10:40:00|6941.6|6940.6|6943.1|6942.1|6944.8|6943.8|6940.1|6939.1|226
1639565100000|2021-12-15 10:45:00|6943.3|6942.3|6940.3|6939.3|6943.6|6942.6|6937.8|6936.8|131
1639565400000|2021-12-15 10:50:00|6940.1|6939.1|6939.3|6938.3|6941.3|6940.3|6937.3|6936.3|205
1639565700000|2021-12-15 10:55:00|6939.6|6938.6|6941.8|6940.8|6942.1|6941.1|6934.8|6933.8|219
1639566000000|2021-12-15 11:00:00|6942.3|6941.3|6943.8|6942.8|6945.3|6944.3|6941.8|6940.8|2012
1639566300000|2021-12-15 11:05:00|6943.6|6942.6|6940.8|6939.8|6944.6|6943.6|6940.6|6939.6|292
1639566600000|2021-12-15 11:10:00|6941.1|6940.1|6938.8|6937.8|6942.1|6941.1|6938.1|6937.1|1095
1639566900000|2021-12-15 11:15:00|6939.1|6938.1|6938.1|6937.1|6940.8|6939.8|6938.1|6937.1|3259
1639567200000|2021-12-15 11:20:00|6937.8|6936.8|6939.6|6938.6|6939.8|6938.8|6936.3|6935.3|219
1639567500000|2021-12-15 11:25:00|6939.8|6938.8|6945.3|6944.3|6946.3|6945.3|6939.6|6938.6|253
1639567800000|2021-12-15 11:30:00|6945.6|6944.6|6940.8|6939.8|6945.6|6944.6|6940.3|6939.3|397
1639568100000|2021-12-15 11:35:00|6940.3|6939.3|6942.3|6941.3|6943.6|6942.6|6939.1|6938.1|218
1639568400000|2021-12-15 11:40:00|6942.6|6941.6|6940.3|6939.3|6942.6|6941.6|6940.3|6939.3|2153
1639568700000|2021-12-15 11:45:00|6940.6|6939.6|6940.8|6939.8|6941.6|6940.6|6937.8|6936.8|207
1639569000000|2021-12-15 11:50:00|6940.1|6939.1|6937.8|6936.8|6941.1|6940.1|6937.6|6936.6|166
1639569300000|2021-12-15 11:55:00|6938.1|6937.1|6938.8|6937.8|6940.6|6939.6|6937.8|6936.8|506
1639569600000|2021-12-15 12:00:00|6939.3|6938.3|6938.8|6937.8|6942.1|6941.1|6937.6|6936.6|179
1639569900000|2021-12-15 12:05:00|6938.6|6937.6|6940.1|6939.1|6942.6|6941.6|6938.3|6937.3|1137
1639570200000|2021-12-15 12:10:00|6940.3|6939.3|6941.8|6940.8|6943.1|6942.1|6940.3|6939.3|201
1639570500000|2021-12-15 12:15:00|6941.6|6940.6|6944.3|6943.3|6944.6|6943.6|6940.3|6939.3|123
1639570800000|2021-12-15 12:20:00|6943.8|6942.8|6937.3|6936.3|6943.8|6942.8|6936.8|6935.8|201
1639571100000|2021-12-15 12:25:00|6937.1|6936.1|6940.3|6939.3|6940.3|6939.3|6933.8|6932.8|195
1639571400000|2021-12-15 12:30:00|6940.1|6939.1|6944.3|6943.3|6945.3|6944.3|6939.8|6938.8|208
1639571700000|2021-12-15 12:35:00|6944.6|6943.6|6941.1|6940.1|6944.6|6943.6|6940.8|6939.8|176
1639572000000|2021-12-15 12:40:00|6941.2|6940.2|6944.4|6943.4|6945.2|6944.2|6940.4|6939.4|174
1639572300000|2021-12-15 12:45:00|6944.7|6943.7|6947.2|6946.2|6947.9|6946.9|6942.9|6941.9|1402
1639572600000|2021-12-15 12:50:00|6947.4|6946.4|6944.7|6943.7|6947.7|6946.7|6944.7|6943.7|227
1639572900000|2021-12-15 12:55:00|6944.4|6943.4|6943.4|6942.4|6945.7|6944.7|6942.7|6941.7|1597
1639573200000|2021-12-15 13:00:00|6943.7|6942.7|6944.7|6943.7|6946.2|6945.2|6942.9|6941.9|2422
1639573500000|2021-12-15 13:05:00|6944.9|6943.9|6943.4|6942.4|6946.2|6945.2|6942.9|6941.9|210
1639573800000|2021-12-15 13:10:00|6943.7|6942.7|6946.9|6945.9|6947.4|6946.4|6943.7|6942.7|413
1639574100000|2021-12-15 13:15:00|6946.7|6945.7|6947.9|6946.9|6949.7|6948.7|6945.9|6944.9|571
1639574400000|2021-12-15 13:20:00|6947.7|6946.7|6945.7|6944.7|6950.9|6949.9|6945.4|6944.4|761
1639574700000|2021-12-15 13:25:00|6945.9|6944.9|6947.9|6946.9|6949.4|6948.4|6945.2|6944.2|398
1639575000000|2021-12-15 13:30:00|6948.2|6947.2|6946.7|6945.7|6950.4|6949.4|6945.9|6944.9|299
1639575300000|2021-12-15 13:35:00|6946.4|6945.4|6943.7|6942.7|6947.4|6946.4|6941.7|6940.7|381
1639575600000|2021-12-15 13:40:00|6943.4|6942.4|6940.9|6939.9|6943.4|6942.4|6940.4|6939.4|492
1639575900000|2021-12-15 13:45:00|6941.2|6940.2|6938.4|6937.4|6944.7|6943.7|6938.4|6937.4|611
1639576200000|2021-12-15 13:50:00|6938.7|6937.7|6935.9|6934.9|6940.4|6939.4|6934.4|6933.4|1491
1639576500000|2021-12-15 13:55:00|6935.7|6934.7|6934.9|6933.9|6937.4|6936.4|6933.7|6932.7|268
1639576800000|2021-12-15 14:00:00|6934.2|6933.2|6937.4|6936.4|6939.7|6938.7|6932.4|6931.4|381
1639577100000|2021-12-15 14:05:00|6937.9|6936.9|6938.7|6937.7|6939.4|6938.4|6936.4|6935.4|177
1639577400000|2021-12-15 14:10:00|6938.9|6937.9|6934.7|6933.7|6938.9|6937.9|6933.4|6932.4|536
1639577700000|2021-12-15 14:15:00|6934.9|6933.9|6935.4|6934.4|6936.7|6935.7|6933.9|6932.9|1580
1639578000000|2021-12-15 14:20:00|6934.9|6933.9|6936.2|6935.2|6939.2|6938.2|6934.9|6933.9|267
1639578300000|2021-12-15 14:25:00|6936.4|6935.4|6935.7|6934.7|6938.4|6937.4|6934.9|6933.9|321
1639578600000|2021-12-15 14:30:00|6935.9|6934.9|6924.2|6923.2|6936.4|6935.4|6923.4|6922.4|519
1639578900000|2021-12-15 14:35:00|6924.7|6923.7|6922.4|6921.4|6929.9|6928.9|6920.9|6919.9|467
1639579200000|2021-12-15 14:40:00|6922.7|6921.7|6918.4|6917.4|6922.9|6921.9|6916.7|6915.7|425
1639579500000|2021-12-15 14:45:00|6918.9|6917.9|6912.7|6911.7|6920.4|6919.4|6912.2|6911.2|367
1639579800000|2021-12-15 14:50:00|6912.9|6911.9|6916.9|6915.9|6916.9|6915.9|6909.9|6908.9|290
1639580100000|2021-12-15 14:55:00|6917.2|6916.2|6910.9|6909.9|6918.9|6917.9|6907.4|6906.4|451
1639580400000|2021-12-15 15:00:00|6910.4|6909.4|6911.4|6910.4|6913.4|6912.4|6904.4|6903.4|495
1639580700000|2021-12-15 15:05:00|6911.2|6910.2|6909.7|6908.7|6914.4|6913.4|6907.9|6906.9|1291
1639581000000|2021-12-15 15:10:00|6910|6909|6908.7|6907.7|6914.2|6913.2|6908.2|6907.2|825
1639581300000|2021-12-15 15:15:00|6909|6908|6908.7|6907.7|6913.7|6912.7|6907.7|6906.7|663
1639581600000|2021-12-15 15:20:00|6909|6908|6914.7|6913.7|6917.2|6916.2|6909|6908|2098
1639581900000|2021-12-15 15:25:00|6915|6914|6917.5|6916.5|6917.7|6916.7|6912.5|6911.5|6048
1639582200000|2021-12-15 15:30:00|6917.2|6916.2|6922.5|6921.5|6923|6922|6917|6916|582
1639582500000|2021-12-15 15:35:00|6922.2|6921.2|6926.2|6925.2|6926.7|6925.7|6922.2|6921.2|4011
1639582800000|2021-12-15 15:40:00|6926.5|6925.5|6930.7|6929.7|6933.2|6932.2|6925.7|6924.7|411
1639583100000|2021-12-15 15:45:00|6930.5|6929.5|6926.5|6925.5|6932.5|6931.5|6926.2|6925.2|416
1639583400000|2021-12-15 15:50:00|6926.7|6925.7|6933.5|6932.5|6933.7|6932.7|6926.5|6925.5|468
1639583700000|2021-12-15 15:55:00|6933.7|6932.7|6937.5|6936.5|6938.2|6937.2|6933.5|6932.5|587
1639584000000|2021-12-15 16:00:00|6937.2|6936.2|6933.2|6932.2|6938.2|6937.2|6933|6932|627
1639584300000|2021-12-15 16:05:00|6933|6932|6931|6930|6935|6934|6931|6930|591
1639584600000|2021-12-15 16:10:00|6931.2|6930.2|6931.7|6930.7|6934.5|6933.5|6931|6930|550
1639584900000|2021-12-15 16:15:00|6932|6931|6926.5|6925.5|6932.5|6931.5|6925.5|6924.5|1090
1639585200000|2021-12-15 16:20:00|6926.2|6925.2|6935|6934|6936.5|6935.5|6925.7|6924.7|1420
1639585500000|2021-12-15 16:25:00|6935.2|6934.2|6928|6927|6935.5|6934.5|6927.2|6926.2|1129
1639585800000|2021-12-15 16:30:00|6928.5|6926.5|6929.2|6927.2|6930.7|6928.7|6920|6918|3419
1639586100000|2021-12-15 16:35:00|6929.5|6927.5|6929|6927|6930.7|6928.7|6924.7|6922.7|1654
1639586400000|2021-12-15 16:40:00|6929.2|6927.2|6930|6928|6930.2|6928.2|6925.2|6923.2|2327
1639586700000|2021-12-15 16:45:00|6930.2|6928.2|6935.2|6933.2|6935.5|6933.5|6929|6927|142
1639587000000|2021-12-15 16:50:00|6935|6933|6936|6934|6936.2|6934.2|6932.2|6930.2|160
1639587300000|2021-12-15 16:55:00|6936.2|6934.2|6937.2|6935.2|6938|6936|6934.7|6932.7|117
1639587600000|2021-12-15 17:00:00|6936.7|6934.7|6940.2|6938.2|6941.5|6939.5|6936.5|6934.5|482
1639587900000|2021-12-15 17:05:00|6940.5|6938.5|6936|6934|6941|6939|6935|6933|355
1639588200000|2021-12-15 17:10:00|6935.7|6933.7|6936.2|6934.2|6937.5|6935.5|6935.7|6933.7|60
1639588500000|2021-12-15 17:15:00|6936.5|6934.5|6935.2|6933.2|6937.7|6935.7|6935|6933|30
1639588800000|2021-12-15 17:20:00|6935.5|6933.5|6934.2|6932.2|6936.2|6934.2|6934|6932|165
1639589100000|2021-12-15 17:25:00|6934|6932|6942.2|6940.2|6942.5|6940.5|6933.7|6931.7|394
1639589400000|2021-12-15 17:30:00|6942|6940|6943.2|6941.2|6944|6942|6940.5|6938.5|56
1639589700000|2021-12-15 17:35:00|6943.5|6941.5|6942.2|6940.2|6945.5|6943.5|6942.2|6940.2|58
1639590000000|2021-12-15 17:40:00|6942.5|6940.5|6940.7|6938.7|6942.5|6940.5|6940.5|6938.5|63
1639590300000|2021-12-15 17:45:00|6940.5|6938.5|6941.5|6939.5|6942.7|6940.7|6938.7|6936.7|96
1639590600000|2021-12-15 17:50:00|6941.2|6939.2|6944.5|6942.5|6945|6943|6941.2|6939.2|58
1639590900000|2021-12-15 17:55:00|6944.2|6942.2|6944.7|6942.7|6945.7|6943.7|6942.2|6940.2|157
1639591200000|2021-12-15 18:00:00|6945|6943|6941.5|6939.5|6945.2|6943.2|6941.2|6939.2|58
1639591500000|2021-12-15 18:05:00|6941.2|6939.2|6944|6942|6944.7|6942.7|6940.7|6938.7|45
1639591800000|2021-12-15 18:10:00|6944.2|6942.2|6943.7|6941.7|6945.7|6943.7|6941.7|6939.7|129
1639592100000|2021-12-15 18:15:00|6943.5|6941.5|6944.7|6942.7|6944.7|6942.7|6941.5|6939.5|23
1639592400000|2021-12-15 18:20:00|6944.5|6942.5|6943.2|6941.2|6944.5|6942.5|6942|6940|32
1639592700000|2021-12-15 18:25:00|6943|6941|6944|6942|6945.2|6943.2|6942|6940|39
1639593000000|2021-12-15 18:30:00|6943.7|6941.7|6945|6943|6946.2|6944.2|6943.2|6941.2|44
1639593300000|2021-12-15 18:35:00|6945.2|6943.2|6943.7|6941.7|6945.7|6943.7|6943.2|6941.2|59
1639593600000|2021-12-15 18:40:00|6943.5|6941.5|6946.2|6944.2|6946.5|6944.5|6942|6940|58
1639593900000|2021-12-15 18:45:00|6946.5|6944.5|6944.7|6942.7|6947|6945|6942.2|6940.2|334
1639594200000|2021-12-15 18:50:00|6945|6943|6942.7|6940.7|6946|6944|6941.2|6939.2|61
1639594500000|2021-12-15 18:55:00|6943|6941|6946.2|6944.2|6947|6945|6941|6939|167
1639594800000|2021-12-15 19:00:00|6946|6944|6961.7|6959.7|6963|6961|6930.7|6928.7|816
1639595100000|2021-12-15 19:05:00|6963|6961|6968.7|6966.7|6972|6970|6960|6958|451
1639595400000|2021-12-15 19:10:00|6969|6967|6977.2|6975.2|6979.2|6977.2|6965.5|6963.5|275
1639595700000|2021-12-15 19:15:00|6977.5|6975.5|6977.5|6975.5|6980.5|6978.5|6974.2|6972.2|496
1639596000000|2021-12-15 19:20:00|6977.7|6975.7|6968.2|6966.2|6978.5|6976.5|6967.2|6965.2|231
1639596300000|2021-12-15 19:25:00|6968.5|6966.5|6958|6956|6969.2|6967.2|6953.2|6951.2|330
1639596600000|2021-12-15 19:30:00|6958.2|6956.2|6959.5|6957.5|6964|6962|6957.5|6955.5|186
1639596900000|2021-12-15 19:35:00|6959.2|6957.2|6970.7|6968.7|6972.5|6970.5|6958|6956|248
1639597200000|2021-12-15 19:40:00|6970.5|6968.5|6968.7|6966.7|6978.7|6976.7|6965.7|6963.7|355
1639597500000|2021-12-15 19:45:00|6967.7|6965.7|6970.2|6968.2|6976.7|6974.7|6966.2|6964.2|150
1639597800000|2021-12-15 19:50:00|6969.7|6967.7|6973.5|6971.5|6976.2|6974.2|6963.7|6961.7|183
1639598100000|2021-12-15 19:55:00|6973.2|6971.2|6966|6964|6975.7|6973.7|6961.7|6959.7|238
1639598400000|2021-12-15 20:00:00|6966.2|6964.2|6972.5|6970.5|6975.7|6973.7|6966.2|6964.2|75
1639598700000|2021-12-15 20:05:00|6972.2|6970.2|6984.2|6982.2|6984.7|6982.7|6970.7|6968.7|380
1639599000000|2021-12-15 20:10:00|6984|6982|6988.2|6986.2|6988.2|6986.2|6981|6979|184
1639599300000|2021-12-15 20:15:00|6988|6986|6995.2|6993.2|6997|6995|6986.7|6984.7|395
1639599600000|2021-12-15 20:20:00|6995|6993|7000.7|6998.7|7004.5|7002.5|6995|6993|292
1639599900000|2021-12-15 20:25:00|7000.5|6998.5|7003|7001|7003.7|7001.7|6997.7|6995.7|162
1639600200000|2021-12-15 20:30:00|7003.2|7001.2|7001.7|6999.7|7005.5|7003.5|6999|6997|156
1639600500000|2021-12-15 20:35:00|7002|7000|7008.7|7006.7|7009.5|7007.5|7001.7|6999.7|263
1639600800000|2021-12-15 20:40:00|7009|7007|6997.7|6995.7|7010.2|7008.2|6997|6995|189
1639601100000|2021-12-15 20:45:00|6998|6996|6994.7|6992.7|7000.2|6998.2|6993.5|6991.5|231
1639601400000|2021-12-15 20:50:00|6994.5|6992.5|7012.2|7010.2|7013|7011|6994.5|6992.5|330
1639601700000|2021-12-15 20:55:00|7012.5|7010.5|7022|7020|7023.5|7021.5|7010|7008|390
1639602000000|2021-12-15 21:00:00|7023.4|7019.4|7025.8|7021.8|7027.4|7023.4|7016.5|7012.5|1
1639602300000|2021-12-15 21:05:00|7026.2|7022.2|7022.5|7018.5|7029.4|7025.4|7019.8|7015.8|0
1639602600000|2021-12-15 21:10:00|7022.8|7018.8|7019.7|7015.7|7022.8|7018.8|7019.2|7015.2|0
1639602900000|2021-12-15 21:15:00|7020|7016|7017.9|7013.9|7021|7017|7017.8|7013.8|0
1639603200000|2021-12-15 21:20:00|7018|7014|7021.2|7017.2|7021.4|7017.4|7017.2|7013.2|0
1639603500000|2021-12-15 21:25:00|7020.9|7016.9|7022.1|7018.1|7022.1|7018.1|7020.2|7016.2|0
1639603800000|2021-12-15 21:30:00|7022|7018|7019.8|7015.8|7022.1|7018.1|7019|7015|0
1639604100000|2021-12-15 21:35:00|7019.9|7015.9|7020.7|7016.7|7021.6|7017.6|7019|7015|0
1639604400000|2021-12-15 21:40:00|7020.6|7016.6|7021.7|7017.7|7022.6|7018.6|7020.3|7016.3|0
1639604700000|2021-12-15 21:45:00|7021.8|7017.8|7021.9|7017.9|7024.1|7020.1|7021.7|7017.7|0
1639605000000|2021-12-15 21:50:00|7022|7018|7021.9|7017.9|7022.8|7018.8|7021.7|7017.7|0
1639605300000|2021-12-15 21:55:00|7022|7018|7021.6|7017.6|7023.6|7019.6|7021.1|7017.1|0
1639605600000|2021-12-15 22:00:00|7022|7018|7022.2|7018.2|7022.7|7018.7|7021.5|7017.5|0
1639605900000|2021-12-15 22:05:00|7022.4|7018.4|7022|7018|7022.4|7018.4|7021.6|7017.6|0
1639606200000|2021-12-15 22:10:00|7022.6|7018.6|7022.5|7018.5|7022.6|7018.6|7022|7018|0
1639606500000|2021-12-15 22:15:00|7022.3|7018.3|7022.6|7018.6|7022.7|7018.7|7022.3|7018.3|0
1639606800000|2021-12-15 22:20:00|7022.5|7018.5|7023.4|7019.4|7023.4|7019.4|7022.5|7018.5|0
1639607100000|2021-12-15 22:25:00|7022.8|7018.8|7022.6|7018.6|7023.1|7019.1|7022.3|7018.3|0
1639607400000|2021-12-15 22:30:00|7022.3|7018.3|7022.6|7018.6|7022.6|7018.6|7022.3|7018.3|0
1639607700000|2021-12-15 22:35:00|7022.5|7018.5|7023.1|7019.1|7023.2|7019.2|7022.5|7018.5|0
1639608000000|2021-12-15 22:40:00|7023.2|7019.2|7023.2|7019.2|7023.2|7019.2|7022.9|7018.9|0
1639608300000|2021-12-15 22:45:00|7022.9|7018.9|7023.1|7019.1|7023.3|7019.3|7022.9|7018.9|0
1639608600000|2021-12-15 22:50:00|7022.9|7018.9|7022.7|7018.7|7023.2|7019.2|7022.7|7018.7|0
1639608900000|2021-12-15 22:55:00|7022.8|7018.8|7022.4|7018.4|7022.8|7018.8|7022.4|7018.4|0
1639609200000|2021-12-15 23:00:00|7022.2|7018.2|7030.1|7026.1|7031.7|7027.7|7020.3|7016.3|0
1639609500000|2021-12-15 23:05:00|7030.2|7026.2|7027.5|7023.5|7033.2|7029.2|7027.1|7023.1|0
1639609800000|2021-12-15 23:10:00|7027.6|7023.6|7030.9|7026.9|7031.3|7027.3|7025.8|7021.8|0
1639610100000|2021-12-15 23:15:00|7030.8|7026.8|7032.9|7028.9|7032.9|7028.9|7029.1|7025.1|0
1639610400000|2021-12-15 23:20:00|7032.6|7028.6|7032.3|7028.3|7034.5|7030.5|7031.2|7027.2|0
1639610700000|2021-12-15 23:25:00|7032.6|7028.6|7031.6|7027.6|7033.3|7029.3|7030.7|7026.7|0
1639611000000|2021-12-15 23:30:00|7031.9|7027.9|7032.1|7028.1|7033.8|7029.8|7030.6|7026.6|0
1639611300000|2021-12-15 23:35:00|7030.9|7026.9|7023.8|7019.8|7030.9|7026.9|7023.8|7019.8|0
1639611600000|2021-12-15 23:40:00|7023.9|7019.9|7025.5|7021.5|7026.3|7022.3|7023.8|7019.8|0
1639611900000|2021-12-15 23:45:00|7025.4|7021.4|7029.2|7025.2|7029.4|7025.4|7024.7|7020.7|0
1639612200000|2021-12-15 23:50:00|7029.1|7025.1|7026.4|7022.4|7030.1|7026.1|7024.7|7020.7|0
1639612500000|2021-12-15 23:55:00|7026.2|7022.2|7027.3|7023.3|7027.6|7023.6|7025.4|7021.4|0
1639612800000|2021-12-16 00:00:00|7027.2|7023.2|7019.7|7015.7|7027.2|7023.2|7018.8|7014.8|0
1639613100000|2021-12-16 00:05:00|7020|7016|7018.4|7014.4|7022.2|7018.2|7017.1|7013.1|0
1639613400000|2021-12-16 00:10:00|7018.3|7014.3|7019.4|7015.4|7022.4|7018.4|7018|7014|0
1639613700000|2021-12-16 00:15:00|7019.1|7015.1|7022.1|7019.1|7028.4|7025.4|7018.6|7014.6|0
1639614000000|2021-12-16 00:20:00|7021.7|7018.7|7022.7|7019.7|7023.1|7020.1|7018.7|7015.7|0
1639614300000|2021-12-16 00:25:00|7022.8|7019.8|7021.1|7018.1|7023.2|7020.2|7019.5|7016.5|0
1639614600000|2021-12-16 00:30:00|7021.2|7018.2|7022.8|7019.8|7024.3|7021.3|7021|7018|0
1639614900000|2021-12-16 00:35:00|7023|7020|7024.5|7021.5|7024.8|7021.8|7022.8|7019.8|0
1639615200000|2021-12-16 00:40:00|7024.4|7021.4|7028.7|7025.7|7030.3|7027.3|7023.7|7020.7|0
1639615500000|2021-12-16 00:45:00|7028.5|7025.5|7029.5|7026.5|7030|7027|7028.3|7025.3|0
1639615800000|2021-12-16 00:50:00|7029.3|7026.3|7027.2|7024.2|7030.3|7027.3|7026.4|7023.4|0
1639616100000|2021-12-16 00:55:00|7027.1|7024.1|7023.9|7020.9|7028.3|7025.3|7023.9|7020.9|0
1639616400000|2021-12-16 01:00:00|7024|7021|7025.6|7022.6|7026.5|7023.5|7021.6|7018.6|0
1639616700000|2021-12-16 01:05:00|7025.5|7022.5|7020.7|7017.7|7025.5|7022.5|7020.7|7017.7|0
1639617000000|2021-12-16 01:10:00|7020.8|7017.8|7022.8|7019.8|7023.6|7020.6|7019.6|7016.6|0
1639617300000|2021-12-16 01:15:00|7022.9|7019.9|7015.4|7012.4|7023.3|7020.3|7015.4|7012.4|0
1639617600000|2021-12-16 01:20:00|7015.3|7012.3|7017.9|7014.9|7019.2|7016.2|7014.7|7011.7|0
1639617900000|2021-12-16 01:25:00|7018|7015|7021.5|7018.5|7022|7019|7017.4|7014.4|0
1639618200000|2021-12-16 01:30:00|7021.4|7018.4|7025.1|7022.1|7025.9|7022.9|7021.2|7018.2|0
1639618500000|2021-12-16 01:35:00|7025.9|7022.9|7018.7|7015.7|7025.9|7022.9|7018.7|7015.7|0
1639618800000|2021-12-16 01:40:00|7018.8|7015.8|7017|7014|7019.9|7016.9|7015.7|7012.7|0
1639619100000|2021-12-16 01:45:00|7016.8|7013.8|7004.1|7001.1|7016.8|7013.8|7004|7001|0
1639619400000|2021-12-16 01:50:00|7004|7001|7000.4|6997.4|7004.2|7001.2|6998.3|6995.3|0
1639619700000|2021-12-16 01:55:00|7000.3|6997.3|7002.7|6999.7|7004.8|7001.8|6998.7|6995.7|0
1639620000000|2021-12-16 02:00:00|7002.8|6999.8|7011.6|7008.6|7012.3|7009.3|7002.8|6999.8|0
1639620300000|2021-12-16 02:05:00|7011.7|7008.7|7009.5|7006.5|7012.4|7009.4|7008.5|7005.5|0
1639620600000|2021-12-16 02:10:00|7009.7|7006.7|7011.6|7008.6|7011.6|7008.6|7008.4|7005.4|0
1639620900000|2021-12-16 02:15:00|7011.7|7008.7|7018.1|7015.1|7019|7016|7011.7|7008.7|0
1639621200000|2021-12-16 02:20:00|7018.4|7015.4|7022|7019|7022.6|7019.6|7018.4|7015.4|0
1639621500000|2021-12-16 02:25:00|7021.9|7018.9|7021.8|7018.8|7022.6|7019.6|7021|7018|0
1639621800000|2021-12-16 02:30:00|7021.9|7018.9|7019.3|7016.3|7022.5|7019.5|7018.8|7015.8|0
1639622100000|2021-12-16 02:35:00|7019.6|7016.6|7019.6|7016.6|7020.1|7017.1|7018.4|7015.4|0
1639622400000|2021-12-16 02:40:00|7019.5|7016.5|7018.5|7015.5|7020|7017|7017.6|7014.6|0
1639622700000|2021-12-16 02:45:00|7018.6|7015.6|7018.5|7015.5|7020.3|7017.3|7017.7|7014.7|0
1639623000000|2021-12-16 02:50:00|7018.3|7015.3|7020.3|7017.3|7021.1|7018.1|7017.7|7014.7|0
1639623300000|2021-12-16 02:55:00|7020.2|7017.2|7020.5|7017.5|7021.7|7018.7|7019.1|7016.1|0
1639623600000|2021-12-16 03:00:00|7020.4|7017.4|7020.4|7017.4|7020.5|7017.5|7018.8|7015.8|0
1639623900000|2021-12-16 03:05:00|7020.3|7017.3|7022.9|7019.9|7022.9|7019.9|7019.6|7016.6|0
1639624200000|2021-12-16 03:10:00|7023|7020|7022|7019|7024.5|7021.5|7020.4|7017.4|0
1639624500000|2021-12-16 03:15:00|7022.3|7019.3|7024.2|7021.2|7025.1|7022.1|7022.3|7019.3|0
1639624800000|2021-12-16 03:20:00|7024|7021|7024.9|7021.9|7026.1|7023.1|7023.8|7020.8|0
1639625100000|2021-12-16 03:25:00|7025|7022|7023.6|7020.6|7025.2|7022.2|7022.4|7019.4|0
1639625400000|2021-12-16 03:30:00|7023.7|7020.7|7025.9|7022.9|7027.3|7024.3|7022.4|7019.4|0
1639625700000|2021-12-16 03:35:00|7026.1|7023.1|7028.9|7025.9|7030.5|7027.5|7026.1|7023.1|0
1639626000000|2021-12-16 03:40:00|7028.6|7025.6|7027.3|7024.3|7028.6|7025.6|7027.2|7024.2|0
1639626300000|2021-12-16 03:45:00|7027.2|7024.2|7028.4|7025.4|7028.9|7025.9|7026.5|7023.5|0
1639626600000|2021-12-16 03:50:00|7028.3|7025.3|7027.6|7024.6|7030|7027|7027.2|7024.2|0
1639626900000|2021-12-16 03:55:00|7027.7|7024.7|7028.4|7025.4|7029.7|7026.7|7027.7|7024.7|0
1639627200000|2021-12-16 04:00:00|7028.6|7025.6|7027.6|7024.6|7030|7027|7027|7024|0
1639627500000|2021-12-16 04:05:00|7027.2|7024.2|7028.5|7025.5|7030.2|7027.2|7027.2|7024.2|0
1639627800000|2021-12-16 04:10:00|7028.7|7025.7|7029.2|7026.2|7030|7027|7028.4|7025.4|0
1639628100000|2021-12-16 04:15:00|7029|7026|7029.1|7026.1|7030.3|7027.3|7028.3|7025.3|0
1639628400000|2021-12-16 04:20:00|7029|7026|7028.4|7025.4|7029|7026|7026.6|7023.6|0
1639628700000|2021-12-16 04:25:00|7028.3|7025.3|7030.1|7027.1|7031.7|7028.7|7028.3|7025.3|0
1639629000000|2021-12-16 04:30:00|7030.2|7027.2|7027.1|7024.1|7030.8|7027.8|7026.1|7023.1|0
1639629300000|2021-12-16 04:35:00|7026.8|7023.8|7027.6|7024.6|7027.7|7024.7|7026.1|7023.1|0
1639629600000|2021-12-16 04:40:00|7027.8|7024.8|7029.1|7026.1|7030|7027|7027.8|7024.8|0
1639629900000|2021-12-16 04:45:00|7028.8|7025.8|7029.1|7026.1|7029.9|7026.9|7028.3|7025.3|0
1639630200000|2021-12-16 04:50:00|7028.9|7025.9|7030.2|7027.2|7031|7028|7028.7|7025.7|0
1639630500000|2021-12-16 04:55:00|7030|7027|7036.2|7033.2|7036.2|7033.2|7029.7|7026.7|0
1639630800000|2021-12-16 05:00:00|7036.4|7033.4|7034.7|7031.7|7038.7|7035.7|7032.3|7029.3|0
1639631100000|2021-12-16 05:05:00|7034.6|7031.6|7031.4|7028.4|7034.7|7031.7|7031|7028|0
1639631400000|2021-12-16 05:10:00|7031.3|7028.3|7035.2|7032.2|7035.3|7032.3|7030.6|7027.6|0
1639631700000|2021-12-16 05:15:00|7035.3|7032.3|7037.5|7034.5|7037.6|7034.6|7035.2|7032.2|0
1639632000000|2021-12-16 05:20:00|7037.6|7034.6|7035.2|7032.2|7039.2|7036.2|7034.4|7031.4|0
1639632300000|2021-12-16 05:25:00|7035.5|7032.5|7037.5|7034.5|7038.2|7035.2|7035.5|7032.5|0
1639632600000|2021-12-16 05:30:00|7037.6|7034.6|7043.5|7040.5|7044.7|7041.7|7037.5|7034.5|0
1639632900000|2021-12-16 05:35:00|7043.4|7040.4|7045.6|7042.6|7046.9|7043.9|7043.4|7040.4|0
1639633200000|2021-12-16 05:40:00|7045.4|7042.4|7042.1|7039.1|7045.4|7042.4|7042|7039|0
1639633500000|2021-12-16 05:45:00|7042|7039|7041.7|7038.7|7043|7040|7039.9|7036.9|0
1639633800000|2021-12-16 05:50:00|7041.8|7038.8|7045.2|7042.2|7046.2|7043.2|7041.7|7038.7|0
1639634100000|2021-12-16 05:55:00|7045.3|7042.3|7045.9|7042.9|7045.9|7042.9|7044.2|7041.2|0
1639634400000|2021-12-16 06:00:00|7045.6|7042.6|7043.7|7040.7|7045.6|7042.6|7042|7039|0
1639634700000|2021-12-16 06:05:00|7043.5|7040.5|7048.6|7045.6|7051.7|7048.7|7042.9|7039.9|0
1639635000000|2021-12-16 06:10:00|7048.3|7045.3|7047.7|7044.7|7048.4|7045.4|7046|7043|0
1639635300000|2021-12-16 06:15:00|7047.8|7044.8|7047.4|7044.4|7048.3|7045.3|7045.9|7042.9|0
1639635600000|2021-12-16 06:20:00|7047.8|7044.8|7047.6|7044.6|7048.2|7045.2|7046.5|7043.5|0
1639635900000|2021-12-16 06:25:00|7047.4|7044.4|7049.8|7046.8|7052.5|7049.5|7046.8|7043.8|0
1639636200000|2021-12-16 06:30:00|7049.1|7046.1|7048.5|7045.5|7049.1|7046.1|7044.7|7041.7|0
1639636500000|2021-12-16 06:35:00|7048.4|7045.4|7047.2|7044.2|7049|7046|7047.2|7044.2|0
1639636800000|2021-12-16 06:40:00|7047.3|7044.3|7049.1|7046.1|7050.6|7047.6|7047.2|7044.2|0
1639637100000|2021-12-16 06:45:00|7049|7046|7046.7|7043.7|7050.7|7047.7|7046.7|7043.7|0
1639637400000|2021-12-16 06:50:00|7046.9|7043.9|7045.3|7042.3|7047.4|7044.4|7044.5|7041.5|0
1639637700000|2021-12-16 06:55:00|7045.1|7042.1|7046|7043|7050.5|7047.5|7044.5|7041.5|0
1639638000000|2021-12-16 07:00:00|7046.1|7043.1|7042.7|7040.7|7053.2|7051.2|7032|7030|669
1639638300000|2021-12-16 07:05:00|7043|7041|7050.5|7048.5|7051|7049|7043|7041|215
1639638600000|2021-12-16 07:10:00|7050.7|7048.7|7051.5|7049.5|7055.5|7053.5|7047|7045|226
1639638900000|2021-12-16 07:15:00|7051.7|7049.7|7053.7|7051.7|7055.2|7053.2|7051.2|7049.2|189
1639639200000|2021-12-16 07:20:00|7054|7052|7055|7053|7061.2|7059.2|7053.2|7051.2|141
1639639500000|2021-12-16 07:25:00|7055.7|7053.7|7055.2|7053.2|7056.7|7054.7|7052|7050|80
1639639800000|2021-12-16 07:30:00|7055.5|7053.5|7055.2|7053.2|7061.2|7059.2|7055.2|7053.2|44
1639640100000|2021-12-16 07:35:00|7055.5|7053.5|7055.2|7053.2|7058.2|7056.2|7054|7052|123
1639640400000|2021-12-16 07:40:00|7055.7|7053.7|7056.7|7054.7|7057.5|7055.5|7053.2|7051.2|92
1639640700000|2021-12-16 07:45:00|7057|7055|7052.5|7050.5|7057.5|7055.5|7052|7050|79
1639641000000|2021-12-16 07:50:00|7052.2|7050.2|7046|7044|7055.2|7053.2|7044.2|7042.2|246
1639641300000|2021-12-16 07:55:00|7045.7|7043.7|7050|7048|7052.2|7050.2|7045.7|7043.7|200
1639641600000|2021-12-16 08:00:00|7049.5|7048.5|7032.7|7031.7|7054.7|7053.7|7031.7|7030.7|1024
1639641900000|2021-12-16 08:05:00|7033|7032|7034|7033|7039.7|7038.7|7031.7|7030.7|588
1639642200000|2021-12-16 08:10:00|7034.2|7033.2|7032.2|7031.2|7037.7|7036.7|7030|7029|631
1639642500000|2021-12-16 08:15:00|7032.5|7031.5|7023.7|7022.7|7034.2|7033.2|7023.2|7022.2|501
1639642800000|2021-12-16 08:20:00|7023.5|7022.5|7033|7032|7035.7|7034.7|7023.5|7022.5|374
1639643100000|2021-12-16 08:25:00|7032.7|7031.7|7022.7|7021.7|7033.2|7032.2|7021.7|7020.7|309
1639643400000|2021-12-16 08:30:00|7022.5|7021.5|7027.7|7026.7|7028.7|7027.7|7022.5|7021.5|403
1639643700000|2021-12-16 08:35:00|7027.5|7026.5|7037|7036|7044|7043|7026.7|7025.7|402
1639644000000|2021-12-16 08:40:00|7036.5|7035.5|7031.7|7030.7|7036.7|7035.7|7030.5|7029.5|242
1639644300000|2021-12-16 08:45:00|7031.5|7030.5|7027.7|7026.7|7033.5|7032.5|7025.2|7024.2|445
1639644600000|2021-12-16 08:50:00|7027.5|7026.5|7024.7|7023.7|7029.7|7028.7|7023|7022|194
1639644900000|2021-12-16 08:55:00|7024.5|7023.5|7019.7|7018.7|7026.2|7025.2|7018.2|7017.2|187
1639645200000|2021-12-16 09:00:00|7019.5|7018.5|7015.7|7014.7|7021.2|7020.2|7014.7|7013.7|572
1639645500000|2021-12-16 09:05:00|7015.5|7014.5|7008.7|7007.7|7018.5|7017.5|7008|7007|390
1639645800000|2021-12-16 09:10:00|7008.5|7007.5|7011.7|7010.7|7015.5|7014.5|7006|7005|1396
1639646100000|2021-12-16 09:15:00|7011.5|7010.5|7008.2|7007.2|7013.5|7012.5|7007.7|7006.7|171
1639646400000|2021-12-16 09:20:00|7008|7007|7003.2|7002.2|7008.2|7007.2|7002|7001|247
1639646700000|2021-12-16 09:25:00|7003|7002|6997.5|6996.5|7004.2|7003.2|6997.5|6996.5|215
1639647000000|2021-12-16 09:30:00|6997.7|6996.7|7004.2|7003.2|7006.5|7005.5|6997.5|6996.5|259
1639647300000|2021-12-16 09:35:00|7004|7003|6997.2|6996.2|7004.2|7003.2|6996.7|6995.7|150
1639647600000|2021-12-16 09:40:00|6997|6996|6998.2|6997.2|7000.7|6999.7|6995|6994|741
1639647900000|2021-12-16 09:45:00|6998.5|6997.5|7002.2|7001.2|7005.7|7004.7|6997.7|6996.7|790
1639648200000|2021-12-16 09:50:00|7002|7001|6999.2|6998.2|7002.5|7001.5|6998.2|6997.2|1533
1639648500000|2021-12-16 09:55:00|6999|6998|6997.2|6996.2|6999.7|6998.7|6995|6994|202
1639648800000|2021-12-16 10:00:00|6997.7|6996.7|6993.7|6992.7|6997.7|6996.7|6990.7|6989.7|1134
1639649100000|2021-12-16 10:05:00|6993.5|6992.5|6990.7|6989.7|6994.7|6993.7|6989.7|6988.7|404
1639649400000|2021-12-16 10:10:00|6990.5|6989.5|6990.7|6989.7|6992.2|6991.2|6989.2|6988.2|177
1639649700000|2021-12-16 10:15:00|6990.5|6989.5|6996.7|6995.7|6996.7|6995.7|6990.2|6989.2|114
1639650000000|2021-12-16 10:20:00|6996.5|6995.5|7000.5|6999.5|7000.5|6999.5|6995.2|6994.2|442
1639650300000|2021-12-16 10:25:00|7000.7|6999.7|7000.5|6999.5|7002.7|7001.7|6998.5|6997.5|133
1639650600000|2021-12-16 10:30:00|7000.2|6999.2|7001.7|7000.7|7003.7|7002.7|6999.5|6998.5|513
1639650900000|2021-12-16 10:35:00|7001.5|7000.5|7003|7002|7003.7|7002.7|7000.7|6999.7|179
1639651200000|2021-12-16 10:40:00|7002.7|7001.7|7002.5|7001.5|7003.7|7002.7|6998.7|6997.7|171
1639651500000|2021-12-16 10:45:00|7002.7|7001.7|7009|7008|7011.7|7010.7|7002.2|7001.2|188
1639651800000|2021-12-16 10:50:00|7009.2|7008.2|7014.2|7013.2|7015|7014|7008.7|7007.7|140
1639652100000|2021-12-16 10:55:00|7014.5|7013.5|7019.2|7018.2|7021.5|7020.5|7014.5|7013.5|181
1639652400000|2021-12-16 11:00:00|7019.5|7018.5|7014.2|7013.2|7019.5|7018.5|7014|7013|101
1639652700000|2021-12-16 11:05:00|7014|7013|7016.5|7015.5|7017|7016|7013.5|7012.5|97
1639653000000|2021-12-16 11:10:00|7016.7|7015.7|7018.7|7017.7|7023.5|7022.5|7016.7|7015.7|94
1639653300000|2021-12-16 11:15:00|7019.2|7018.2|7021.5|7020.5|7024|7023|7017.5|7016.5|76
1639653600000|2021-12-16 11:20:00|7021.7|7020.7|7024.5|7023.5|7025.5|7024.5|7021.2|7020.2|86
1639653900000|2021-12-16 11:25:00|7024.7|7023.7|7030|7029|7031|7030|7024.7|7023.7|222
1639654200000|2021-12-16 11:30:00|7030.2|7029.2|7038.2|7037.2|7038.7|7037.7|7030.2|7029.2|186
1639654500000|2021-12-16 11:35:00|7038|7037|7039.7|7038.7|7041|7040|7037|7036|152
1639654800000|2021-12-16 11:40:00|7039.5|7038.5|7044.5|7043.5|7045.7|7044.7|7038.7|7037.7|2184
1639655100000|2021-12-16 11:45:00|7044.2|7043.2|7048.7|7047.7|7053|7052|7044.2|7043.2|2524
1639655400000|2021-12-16 11:50:00|7048.5|7047.5|7048.2|7047.2|7050|7049|7046.5|7045.5|236
1639655700000|2021-12-16 11:55:00|7048.5|7047.5|7047.2|7046.2|7049.5|7048.5|7045.2|7044.2|139
1639656000000|2021-12-16 12:00:00|7047.7|7046.7|7043.2|7042.2|7047.7|7046.7|7034.5|7033.5|450
1639656300000|2021-12-16 12:05:00|7043.5|7042.5|7035.5|7034.5|7044.5|7043.5|7033.2|7032.2|273
1639656600000|2021-12-16 12:10:00|7035.2|7034.2|7038|7037|7041|7040|7034.7|7033.7|98
1639656900000|2021-12-16 12:15:00|7038.2|7037.2|7041|7040|7041|7040|7037|7036|130
1639657200000|2021-12-16 12:20:00|7040.7|7039.7|7037.7|7036.7|7041|7040|7033.7|7032.7|142
1639657500000|2021-12-16 12:25:00|7037.5|7036.5|7030.2|7029.2|7038.2|7037.2|7029.5|7028.5|159
1639657800000|2021-12-16 12:30:00|7030.5|7029.5|7036.2|7035.2|7039|7038|7030.5|7029.5|124
1639658100000|2021-12-16 12:35:00|7036|7035|7036|7035|7037.2|7036.2|7034|7033|139
1639658400000|2021-12-16 12:40:00|7036.8|7035.8|7030.8|7029.8|7036.8|7035.8|7030.5|7029.5|153
1639658700000|2021-12-16 12:45:00|7030.3|7029.3|7032.8|7031.8|7034.3|7033.3|7025|7024|277
1639659000000|2021-12-16 12:50:00|7032.5|7031.5|7030.3|7029.3|7033|7032|7024.8|7023.8|120
1639659300000|2021-12-16 12:55:00|7030|7029|7030|7029|7033|7032|7027.8|7026.8|118
1639659600000|2021-12-16 13:00:00|7030.5|7029.5|7026.5|7025.5|7030.5|7029.5|7022.8|7021.8|156
1639659900000|2021-12-16 13:05:00|7026.3|7025.3|7024|7023|7027.8|7026.8|7023.3|7022.3|105
1639660200000|2021-12-16 13:10:00|7024.3|7023.3|7020.3|7019.3|7025|7024|7020|7019|78
1639660500000|2021-12-16 13:15:00|7020.5|7019.5|7019.5|7018.5|7022.3|7021.3|7017.3|7016.3|102
1639660800000|2021-12-16 13:20:00|7019.3|7018.3|7022.3|7021.3|7023.3|7022.3|7019.3|7018.3|136
1639661100000|2021-12-16 13:25:00|7022.5|7021.5|7020.8|7019.8|7023|7022|7019.3|7018.3|218
1639661400000|2021-12-16 13:30:00|7020.5|7019.5|7017.3|7016.3|7024|7023|7017.3|7016.3|322
1639661700000|2021-12-16 13:35:00|7017|7016|7017.3|7016.3|7018.8|7017.8|7016.3|7015.3|1179
1639662000000|2021-12-16 13:40:00|7016.8|7015.8|7015.5|7014.5|7017.3|7016.3|7014.8|7013.8|128
1639662300000|2021-12-16 13:45:00|7015.8|7014.8|7009.8|7008.8|7015.8|7014.8|7006|7005|336
1639662600000|2021-12-16 13:50:00|7008.8|7007.8|7007.5|7006.5|7013|7012|7007|7006|202
1639662900000|2021-12-16 13:55:00|7007.3|7006.3|7011.8|7010.8|7011.8|7010.8|7005|7004|1371
1639663200000|2021-12-16 14:00:00|7011.5|7010.5|7005.5|7004.5|7011.5|7010.5|6997.5|6996.5|520
1639663500000|2021-12-16 14:05:00|7006.3|7005.3|7010.8|7009.8|7013.5|7012.5|7003.8|7002.8|323
1639663800000|2021-12-16 14:10:00|7011|7010|7009|7008|7013.5|7012.5|7006.5|7005.5|3017
1639664100000|2021-12-16 14:15:00|7008.8|7007.8|7005|7004|7008.8|7007.8|7001.3|7000.3|234
1639664400000|2021-12-16 14:20:00|7004.8|7003.8|7009.3|7008.3|7012.5|7011.5|7004.8|7003.8|623
1639664700000|2021-12-16 14:25:00|7009.5|7008.5|7005|7004|7010.3|7009.3|7004.3|7003.3|926
1639665000000|2021-12-16 14:30:00|7004.8|7003.8|7004.3|7003.3|7008.8|7007.8|7001.3|7000.3|747
1639665300000|2021-12-16 14:35:00|7005|7004|7005|7004|7010|7009|7001.3|7000.3|398
1639665600000|2021-12-16 14:40:00|7005.3|7004.3|6997.5|6996.5|7007.3|7006.3|6996.8|6995.8|883
1639665900000|2021-12-16 14:45:00|6997.3|6996.3|7013.8|7012.8|7014.8|7013.8|6997.3|6996.3|500
1639666200000|2021-12-16 14:50:00|7014|7013|7009.5|7008.5|7014.8|7013.8|7006.3|7005.3|646
1639666500000|2021-12-16 14:55:00|7009.8|7008.8|6999.3|6998.3|7011.3|7010.3|6999|6998|362
1639666800000|2021-12-16 15:00:00|7000.3|6999.3|6995.5|6994.5|7004.5|7003.5|6988.3|6987.3|469
1639667100000|2021-12-16 15:05:00|6995.3|6994.3|6987.5|6986.5|6997.8|6996.8|6987.5|6986.5|2952
1639667400000|2021-12-16 15:10:00|6987.9|6986.9|7000.7|6999.7|7000.9|6999.9|6987.7|6986.7|956
1639667700000|2021-12-16 15:15:00|7000.2|6999.2|7007.9|7006.9|7008.9|7007.9|6998.9|6997.9|436
1639668000000|2021-12-16 15:20:00|7008.2|7007.2|7011.2|7010.2|7013.2|7012.2|7006.9|7005.9|662
1639668300000|2021-12-16 15:25:00|7011.4|7010.4|7021.9|7020.9|7022.4|7021.4|7010.2|7009.2|362
1639668600000|2021-12-16 15:30:00|7021.7|7020.7|7018.9|7017.9|7025.7|7024.7|7017.7|7016.7|680
1639668900000|2021-12-16 15:35:00|7018.7|7017.7|7014.4|7013.4|7020.4|7019.4|7013.7|7012.7|337
1639669200000|2021-12-16 15:40:00|7014.2|7013.2|7011.7|7010.7|7016.9|7015.9|7011.7|7010.7|230
1639669500000|2021-12-16 15:45:00|7012.2|7011.2|7018.7|7017.7|7021.2|7020.2|7009.4|7008.4|418
1639669800000|2021-12-16 15:50:00|7018.9|7017.9|7018.4|7017.4|7021.7|7020.7|7017.7|7016.7|249
1639670100000|2021-12-16 15:55:00|7018.9|7017.9|7026.7|7025.7|7026.7|7025.7|7018.7|7017.7|257
1639670400000|2021-12-16 16:00:00|7026.4|7025.4|7015.9|7014.9|7028.2|7027.2|7012.7|7011.7|1263
1639670700000|2021-12-16 16:05:00|7016.2|7015.2|7013.2|7012.2|7019.4|7018.4|7011.2|7010.2|334
1639671000000|2021-12-16 16:10:00|7013.4|7012.4|7012.2|7011.2|7015.9|7014.9|7010.7|7009.7|446
1639671300000|2021-12-16 16:15:00|7012.7|7011.7|7016.9|7015.9|7021.7|7020.7|7011.9|7010.9|482
1639671600000|2021-12-16 16:20:00|7017.2|7016.2|7019.4|7018.4|7023.4|7022.4|7016.7|7015.7|898
1639671900000|2021-12-16 16:25:00|7019.2|7018.2|7024.9|7023.9|7028.2|7027.2|7015.2|7014.2|4022
1639672200000|2021-12-16 16:30:00|7025.4|7022.9|7009.4|7007.4|7025.7|7023.7|7007.4|7005.4|3065
1639672500000|2021-12-16 16:35:00|7008.9|7006.9|7001.2|6999.2|7009.4|7007.4|7000.9|6998.9|1345
1639672800000|2021-12-16 16:40:00|7001.4|6999.4|7008.9|7006.9|7010.9|7008.9|7000.9|6998.9|422
1639673100000|2021-12-16 16:45:00|7009.2|7007.2|7009.2|7007.2|7013.9|7011.9|7004.7|7002.7|298
1639673400000|2021-12-16 16:50:00|7009.4|7007.4|7008.7|7006.7|7011.4|7009.4|7006.7|7004.7|400
1639673700000|2021-12-16 16:55:00|7008.9|7006.9|7007.2|7005.2|7010.7|7008.7|7005.9|7003.9|172
1639674000000|2021-12-16 17:00:00|7007.4|7005.4|7004.9|7002.9|7010.7|7008.7|7003.2|7001.2|143
1639674300000|2021-12-16 17:05:00|7005.2|7003.2|7001.9|6999.9|7005.2|7003.2|7001.2|6999.2|419
1639674600000|2021-12-16 17:10:00|7002.2|7000.2|6995.7|6993.7|7004.4|7002.4|6995.7|6993.7|237
1639674900000|2021-12-16 17:15:00|6995.4|6993.4|6988.7|6986.7|6996.7|6994.7|6987.7|6985.7|570
1639675200000|2021-12-16 17:20:00|6988.9|6986.9|6991.2|6989.2|6995.7|6993.7|6988.7|6986.7|225
1639675500000|2021-12-16 17:25:00|6991.4|6989.4|6991.7|6989.7|6992.4|6990.4|6986.7|6984.7|2303
1639675800000|2021-12-16 17:30:00|6991.9|6989.9|6988.7|6986.7|6993.2|6991.2|6986.9|6984.9|280
1639676100000|2021-12-16 17:35:00|6988.4|6986.4|6991.9|6989.9|6992.7|6990.7|6986.4|6984.4|249
1639676400000|2021-12-16 17:40:00|6991.7|6989.7|6990.2|6988.2|6992.7|6990.7|6988.4|6986.4|747
1639676700000|2021-12-16 17:45:00|6990.4|6988.4|6986.9|6984.9|6993.4|6991.4|6984.9|6982.9|181
1639677000000|2021-12-16 17:50:00|6987.2|6985.2|6985.4|6983.4|6990.9|6988.9|6984.2|6982.2|123
1639677300000|2021-12-16 17:55:00|6985.7|6983.7|6979.2|6977.2|6985.9|6983.9|6977.9|6975.9|185
1639677600000|2021-12-16 18:00:00|6979.4|6977.4|6985.9|6983.9|6987.7|6985.7|6979.4|6977.4|153
1639677900000|2021-12-16 18:05:00|6986.2|6984.2|6989.9|6987.9|6989.9|6987.9|6981.9|6979.9|97
1639678200000|2021-12-16 18:10:00|6990.2|6988.2|6995.2|6993.2|6995.2|6993.2|6988.7|6986.7|96
1639678500000|2021-12-16 18:15:00|6994.7|6992.7|6995.9|6993.9|6996.7|6994.7|6991.4|6989.4|3063
1639678800000|2021-12-16 18:20:00|6996.2|6994.2|6995.7|6993.7|6997.2|6995.2|6992.7|6990.7|97
1639679100000|2021-12-16 18:25:00|6996.2|6994.2|6994.2|6992.2|6997.7|6995.7|6993.4|6991.4|83
1639679400000|2021-12-16 18:30:00|6994.4|6992.4|6988.7|6986.7|6995.2|6993.2|6988.4|6986.4|37
1639679700000|2021-12-16 18:35:00|6989.2|6987.2|6991.4|6989.4|6991.9|6989.9|6987.4|6985.4|21
1639680000000|2021-12-16 18:40:00|6991.2|6989.2|6993.2|6991.2|6993.2|6991.2|6988.7|6986.7|44
1639680300000|2021-12-16 18:45:00|6993.4|6991.4|6997.9|6995.9|6998.7|6996.7|6991.4|6989.4|50
1639680600000|2021-12-16 18:50:00|6997.7|6995.7|6990.9|6988.9|6998.7|6996.7|6990.2|6988.2|56
1639680900000|2021-12-16 18:55:00|6991.2|6989.2|6989.2|6987.2|6992.2|6990.2|6987.7|6985.7|89
1639681200000|2021-12-16 19:00:00|6989.7|6987.7|6993.4|6991.4|6994.7|6992.7|6989.7|6987.7|66
1639681500000|2021-12-16 19:05:00|6993.9|6991.9|6987.7|6985.7|6994.7|6992.7|6987.4|6985.4|91
1639681800000|2021-12-16 19:10:00|6987.9|6985.9|6985.7|6983.7|6988.4|6986.4|6983.9|6981.9|80
1639682100000|2021-12-16 19:15:00|6985.9|6983.9|6980.4|6978.4|6986.7|6984.7|6979.2|6977.2|121
1639682400000|2021-12-16 19:20:00|6981.4|6979.4|6974.2|6972.2|6981.7|6979.7|6973.4|6971.4|108
1639682700000|2021-12-16 19:25:00|6973.9|6971.9|6977.4|6975.4|6979.9|6977.9|6973.2|6971.2|51
1639683000000|2021-12-16 19:30:00|6977.7|6975.7|6973.4|6971.4|6979.9|6977.9|6972.9|6970.9|80
1639683300000|2021-12-16 19:35:00|6972.7|6970.7|6981.2|6979.2|6981.9|6979.9|6970.7|6968.7|143
1639683600000|2021-12-16 19:40:00|6980.9|6978.9|6975.4|6973.4|6983.9|6981.9|6973.4|6971.4|58
1639683900000|2021-12-16 19:45:00|6975.7|6973.7|6958.7|6956.7|6975.7|6973.7|6957.7|6955.7|158
1639684200000|2021-12-16 19:50:00|6958.9|6956.9|6957.9|6955.9|6963.4|6961.4|6956.7|6954.7|244
1639684500000|2021-12-16 19:55:00|6958.2|6956.2|6966.2|6964.2|6966.9|6964.9|6957.7|6955.7|103
1639684800000|2021-12-16 20:00:00|6965.7|6963.7|6968.7|6966.7|6968.9|6966.9|6958.7|6956.7|151
1639685100000|2021-12-16 20:05:00|6968.4|6966.4|6962.7|6960.7|6972.4|6970.4|6962.2|6960.2|210
1639685400000|2021-12-16 20:10:00|6962.9|6960.9|6965.2|6963.2|6966.7|6964.7|6957.7|6955.7|64
1639685700000|2021-12-16 20:15:00|6964.9|6962.9|6967.4|6965.4|6968.9|6966.9|6959.7|6957.7|86
1639686000000|2021-12-16 20:20:00|6967.2|6965.2|6971.9|6969.9|6973.4|6971.4|6965.7|6963.7|116
1639686300000|2021-12-16 20:25:00|6972.2|6970.2|6981.4|6979.4|6982.4|6980.4|6970.9|6968.9|215
1639686600000|2021-12-16 20:30:00|6981.7|6979.7|6983.7|6981.7|6985.9|6983.9|6972.4|6970.4|195
1639686900000|2021-12-16 20:35:00|6983.9|6981.9|6988.2|6986.2|6988.2|6986.2|6979.9|6977.9|91
1639687200000|2021-12-16 20:40:00|6987.9|6985.9|6975.7|6973.7|6991.2|6989.2|6974.9|6972.9|105
1639687500000|2021-12-16 20:45:00|6976.7|6974.7|6969.2|6967.2|6978.7|6976.7|6968.9|6966.9|108
1639687800000|2021-12-16 20:50:00|6969.4|6967.4|6974.4|6972.4|6985.2|6983.2|6969.4|6967.4|364
1639688100000|2021-12-16 20:55:00|6973.9|6971.9|6981.7|6979.7|6984.7|6982.7|6973.9|6971.9|271
1639688400000|2021-12-16 21:00:00|6985|6981|6991.3|6987.3|6991.3|6987.3|6981|6977|0
1639688700000|2021-12-16 21:05:00|6990.8|6986.8|6999.4|6995.4|6999.5|6995.5|6990.8|6986.8|0
1639689000000|2021-12-16 21:10:00|6999.5|6995.5|6995.1|6991.1|7000.6|6996.6|6992.7|6988.7|0
1639689300000|2021-12-16 21:15:00|6995.4|6991.4|6991|6987|6995.4|6991.4|6990.2|6986.2|0
1639689600000|2021-12-16 21:20:00|6991.1|6987.1|6988.4|6984.4|6991.7|6987.7|6985.9|6981.9|0
1639689900000|2021-12-16 21:25:00|6988.3|6984.3|6988.9|6984.9|6993.2|6989.2|6988.1|6984.1|0
1639690200000|2021-12-16 21:30:00|6989|6985|6991.1|6987.1|6991.1|6987.1|6989|6985|0
1639690500000|2021-12-16 21:35:00|6991.2|6987.2|6993.1|6989.1|6993.7|6989.7|6990.9|6986.9|0
1639690800000|2021-12-16 21:40:00|6993.5|6989.5|6991.3|6987.3|6994.2|6990.2|6990.3|6986.3|0
1639691100000|2021-12-16 21:45:00|6991.4|6987.4|6995.4|6991.4|6995.4|6991.4|6991.1|6987.1|0
1639691400000|2021-12-16 21:50:00|6995.3|6991.3|6994.2|6990.2|6995.4|6991.4|6990.7|6986.7|0
1639691700000|2021-12-16 21:55:00|6994.7|6990.7|6995.4|6991.4|6996.7|6992.7|6994.3|6990.3|0
1639692000000|2021-12-16 22:00:00|6995.5|6991.5|6994.2|6990.2|6995.5|6991.5|6994.2|6990.2|0
1639692300000|2021-12-16 22:05:00|6994.8|6990.8|6992.9|6988.9|6995.3|6991.3|6992.8|6988.8|0
1639692600000|2021-12-16 22:10:00|6993.1|6989.1|6993.9|6989.9|6993.9|6989.9|6992.5|6988.5|0
1639692900000|2021-12-16 22:15:00|6993.6|6989.6|6992.1|6988.1|6994|6990|6991.9|6987.9|0
1639693200000|2021-12-16 22:20:00|6992.2|6988.2|6991.2|6987.2|6992.2|6988.2|6991.1|6987.1|0
1639693500000|2021-12-16 22:25:00|6991.4|6987.4|6992.1|6988.1|6992.1|6988.1|6991.1|6987.1|0
1639693800000|2021-12-16 22:30:00|6992|6988|6991.8|6987.8|6992.4|6988.4|6991.4|6987.4|0
1639694100000|2021-12-16 22:35:00|6992|6988|6991.6|6987.6|6992.4|6988.4|6991.4|6987.4|0
1639694400000|2021-12-16 22:40:00|6991.7|6987.7|6992|6988|6992.2|6988.2|6991.6|6987.6|0
1639694700000|2021-12-16 22:45:00|6992.2|6988.2|6991.8|6987.8|6992.2|6988.2|6991.7|6987.7|0
1639695000000|2021-12-16 22:50:00|6991.7|6987.7|6992.4|6988.4|6992.5|6988.5|6991.7|6987.7|0
1639695300000|2021-12-16 22:55:00|6992.2|6988.2|6992.8|6988.8|6992.8|6988.8|6992.1|6988.1|0
1639695600000|2021-12-16 23:00:00|6992.5|6988.5|6989.1|6985.1|6994.8|6990.8|6989.1|6985.1|0
1639695900000|2021-12-16 23:05:00|6988.8|6984.8|6991.3|6987.3|6991.3|6987.3|6988.6|6984.6|0
1639696200000|2021-12-16 23:10:00|6991.6|6987.6|6989.1|6985.1|6992.6|6988.6|6989.1|6985.1|0
1639696500000|2021-12-16 23:15:00|6989|6985|6984.2|6980.2|6989|6985|6983|6979|0
1639696800000|2021-12-16 23:20:00|6983.9|6979.9|6980.3|6976.3|6985.1|6981.1|6980.3|6976.3|0
1639697100000|2021-12-16 23:25:00|6980.4|6976.4|6975.5|6971.5|6981.1|6977.1|6974.4|6970.4|0
1639697400000|2021-12-16 23:30:00|6975.6|6971.6|6982.2|6978.2|6983|6979|6975.6|6971.6|0
1639697700000|2021-12-16 23:35:00|6982.5|6978.5|6983.8|6979.8|6985.2|6981.2|6978.3|6974.3|0
1639698000000|2021-12-16 23:40:00|6983.9|6979.9|6982.2|6978.2|6984.3|6980.3|6981.3|6977.3|0
1639698300000|2021-12-16 23:45:00|6982.5|6978.5|6982.9|6978.9|6987.2|6983.2|6982|6978|0
1639698600000|2021-12-16 23:50:00|6983.3|6979.3|6983|6979|6986.5|6982.5|6982.5|6978.5|0
1639698900000|2021-12-16 23:55:00|6983.1|6979.1|6983.5|6979.5|6984.7|6980.7|6980.9|6976.9|0
1639699200000|2021-12-17 00:00:00|6983.7|6979.7|6988.3|6984.3|6993.2|6989.2|6983.7|6979.7|0
1639699500000|2021-12-17 00:05:00|6988.5|6984.5|6990.6|6986.6|6991.5|6987.5|6985.1|6981.1|0
1639699800000|2021-12-17 00:10:00|6990.7|6986.7|6994.5|6990.5|6996.2|6992.2|6990.4|6986.4|0
1639700100000|2021-12-17 00:15:00|6993.1|6989.1|6983.1|6980.1|6999.2|6996.2|6982.3|6979.3|0
1639700400000|2021-12-17 00:20:00|6982.9|6979.9|6986.7|6983.7|6987.9|6984.9|6982.7|6979.7|0
1639700700000|2021-12-17 00:25:00|6987|6984|6985.2|6982.2|6988.3|6985.3|6983.5|6980.5|0
1639701000000|2021-12-17 00:30:00|6985.3|6982.3|6989|6986|6989|6986|6984.4|6981.4|0
1639701300000|2021-12-17 00:35:00|6989.2|6986.2|6990.8|6987.8|6991.5|6988.5|6988.1|6985.1|0
1639701600000|2021-12-17 00:40:00|6990.9|6987.9|6990.9|6987.9|6991.3|6988.3|6988.8|6985.8|0
1639701900000|2021-12-17 00:45:00|6990.8|6987.8|6992.9|6989.9|6993.3|6990.3|6990.6|6987.6|0
1639702200000|2021-12-17 00:50:00|6992.8|6989.8|6991.7|6988.7|6994.5|6991.5|6991.7|6988.7|0
1639702500000|2021-12-17 00:55:00|6991.9|6988.9|6990.1|6987.1|6993.8|6990.8|6989.6|6986.6|0
1639702800000|2021-12-17 01:00:00|6990|6987|6992.1|6989.1|6994|6991|6988.4|6985.4|0
1639703100000|2021-12-17 01:05:00|6992.3|6989.3|6994.4|6991.4|6994.5|6991.5|6992.3|6989.3|0
1639703400000|2021-12-17 01:10:00|6994.3|6991.3|6992.9|6989.9|6998.3|6995.3|6992.8|6989.8|0
1639703700000|2021-12-17 01:15:00|6994|6991|6996.7|6993.7|6998.8|6995.8|6993.7|6990.7|0
1639704000000|2021-12-17 01:20:00|6996.6|6993.6|6996.7|6993.7|6998.4|6995.4|6996|6993|0
1639704300000|2021-12-17 01:25:00|6996.6|6993.6|6996.4|6993.4|6996.8|6993.8|6995.2|6992.2|0
1639704600000|2021-12-17 01:30:00|6996.3|6993.3|6992.9|6989.9|6996.5|6993.5|6992.2|6989.2|0
1639704900000|2021-12-17 01:35:00|6992.8|6989.8|6988.9|6985.9|6994.3|6991.3|6988.9|6985.9|0
1639705200000|2021-12-17 01:40:00|6989|6986|6992.3|6989.3|6992.3|6989.3|6988.9|6985.9|0
1639705500000|2021-12-17 01:45:00|6992.4|6989.4|6994|6991|6994.8|6991.8|6990.1|6987.1|0
1639705800000|2021-12-17 01:50:00|6994.2|6991.2|6991.8|6988.8|6996.4|6993.4|6991|6988|0
1639706100000|2021-12-17 01:55:00|6991.7|6988.7|6992.8|6989.8|6994.4|6991.4|6990.8|6987.8|0
1639706400000|2021-12-17 02:00:00|6993|6990|6993.4|6990.4|6993.9|6990.9|6991.9|6988.9|0
1639706700000|2021-12-17 02:05:00|6993.5|6990.5|6995.9|6992.9|6995.9|6992.9|6993.4|6990.4|0
1639707000000|2021-12-17 02:10:00|6996.1|6993.1|6996.7|6993.7|6996.7|6993.7|6995.8|6992.8|0
1639707300000|2021-12-17 02:15:00|6996.9|6993.9|6998.1|6995.1|6998.2|6995.2|6996.5|6993.5|0
1639707600000|2021-12-17 02:20:00|6997.3|6994.3|6997.2|6994.2|6998.5|6995.5|6996.4|6993.4|0
1639707900000|2021-12-17 02:25:00|6997.1|6994.1|6994.6|6991.6|6997.1|6994.1|6994.5|6991.5|0
1639708200000|2021-12-17 02:30:00|6994.5|6991.5|6992.1|6989.1|6995.4|6992.4|6992.1|6989.1|0
1639708500000|2021-12-17 02:35:00|6992.2|6989.2|6991.5|6988.5|6993.9|6990.9|6991.4|6988.4|0
1639708800000|2021-12-17 02:40:00|6991.4|6988.4|6993.5|6990.5|6993.9|6990.9|6990.9|6987.9|0
1639709100000|2021-12-17 02:45:00|6993.3|6990.3|6993.8|6990.8|6995.5|6992.5|6993.1|6990.1|0
1639709400000|2021-12-17 02:50:00|6993.7|6990.7|6994.4|6991.4|6994.5|6991.5|6992|6989|0
1639709700000|2021-12-17 02:55:00|6994.5|6991.5|6994.5|6991.5|6995.3|6992.3|6993.5|6990.5|0
1639710000000|2021-12-17 03:00:00|6994.4|6991.4|6989.9|6986.9|6994.5|6991.5|6989|6986|0
1639710300000|2021-12-17 03:05:00|6989.8|6986.8|6983.5|6980.5|6989.8|6986.8|6982.7|6979.7|0
1639710600000|2021-12-17 03:10:00|6983.4|6980.4|6980.4|6977.4|6983.5|6980.5|6978|6975|0
1639710900000|2021-12-17 03:15:00|6980.3|6977.3|6979.4|6976.4|6980.3|6977.3|6976|6973|0
1639711200000|2021-12-17 03:20:00|6979.2|6976.2|6980.2|6977.2|6981.4|6978.4|6978.2|6975.2|0
1639711500000|2021-12-17 03:25:00|6980.1|6977.1|6981.6|6978.6|6981.9|6978.9|6980.1|6977.1|0
1639711800000|2021-12-17 03:30:00|6982|6979|6976.5|6973.5|6982|6979|6972.7|6969.7|0
1639712100000|2021-12-17 03:35:00|6976.4|6973.4|6969.1|6966.1|6977|6974|6968.7|6965.7|0
1639712400000|2021-12-17 03:40:00|6969|6966|6968.7|6965.7|6970|6967|6968.2|6965.2|0
1639712700000|2021-12-17 03:45:00|6968.6|6965.6|6969.3|6966.3|6971.2|6968.2|6967.4|6964.4|0
1639713000000|2021-12-17 03:50:00|6969.4|6966.4|6969.6|6966.6|6970.2|6967.2|6969.3|6966.3|0
1639713300000|2021-12-17 03:55:00|6969.8|6966.8|6957.9|6954.9|6970.1|6967.1|6955.9|6952.9|0
1639713600000|2021-12-17 04:00:00|6958|6955|6955.5|6952.5|6960.7|6957.7|6955.5|6952.5|0
1639713900000|2021-12-17 04:05:00|6955.6|6952.6|6959.3|6956.3|6959.9|6956.9|6955.4|6952.4|0
1639714200000|2021-12-17 04:10:00|6959.2|6956.2|6958.3|6955.3|6960.7|6957.7|6958.2|6955.2|0
1639714500000|2021-12-17 04:15:00|6958.5|6955.5|6956.9|6953.9|6959.3|6956.3|6956.9|6953.9|0
1639714800000|2021-12-17 04:20:00|6957|6954|6958.3|6955.3|6960.8|6957.8|6956.9|6953.9|0
1639715100000|2021-12-17 04:25:00|6958.4|6955.4|6959.1|6956.1|6960.8|6957.8|6958.4|6955.4|0
1639715400000|2021-12-17 04:30:00|6959.2|6956.2|6962.7|6959.7|6964.4|6961.4|6959.1|6956.1|0
1639715700000|2021-12-17 04:35:00|6962.4|6959.4|6963.5|6960.5|6964.7|6961.7|6962|6959|0
1639716000000|2021-12-17 04:40:00|6963.6|6960.6|6966.8|6963.8|6968.5|6965.5|6963.2|6960.2|0
1639716300000|2021-12-17 04:45:00|6966.7|6963.7|6966.3|6963.3|6966.8|6963.8|6964|6961|0
1639716600000|2021-12-17 04:50:00|6966.5|6963.5|6967.1|6964.1|6968.8|6965.8|6966.5|6963.5|0
1639716900000|2021-12-17 04:55:00|6967|6964|6971.1|6968.1|6972.8|6969.8|6966.3|6963.3|0
1639717200000|2021-12-17 05:00:00|6971.2|6968.2|6964.8|6961.8|6974.2|6971.2|6964.7|6961.7|0
1639717500000|2021-12-17 05:05:00|6964.7|6961.7|6959.6|6956.6|6964.8|6961.8|6959.6|6956.6|0
1639717800000|2021-12-17 05:10:00|6959.7|6956.7|6955.6|6952.6|6959.9|6956.9|6955.4|6952.4|0
1639718100000|2021-12-17 05:15:00|6955.7|6952.7|6960.6|6957.6|6960.7|6957.7|6955.7|6952.7|0
1639718400000|2021-12-17 05:20:00|6960.5|6957.5|6960.5|6957.5|6962.7|6959.7|6960|6957|0
1639718700000|2021-12-17 05:25:00|6960|6957|6962.4|6959.4|6963.5|6960.5|6960|6957|0
1639719000000|2021-12-17 05:30:00|6962.5|6959.5|6960.3|6957.3|6963.4|6960.4|6959.2|6956.2|0
1639719300000|2021-12-17 05:35:00|6960.4|6957.4|6962.8|6959.8|6971.9|6968.9|6960.4|6957.4|0
1639719600000|2021-12-17 05:40:00|6962.9|6959.9|6965.8|6962.8|6966.2|6963.2|6960.8|6957.8|0
1639719900000|2021-12-17 05:45:00|6965.7|6962.7|6961.4|6958.4|6967.4|6964.4|6961.4|6958.4|0
1639720200000|2021-12-17 05:50:00|6961.6|6958.6|6960.3|6957.3|6963.1|6960.1|6959.1|6956.1|0
1639720500000|2021-12-17 05:55:00|6960.2|6957.2|6960.9|6957.9|6962.4|6959.4|6959|6956|0
1639720800000|2021-12-17 06:00:00|6961.1|6958.1|6965.4|6962.4|6971.1|6968.1|6961.1|6958.1|0
1639721100000|2021-12-17 06:05:00|6965.5|6962.5|6968.5|6965.5|6973|6970|6964.1|6961.1|0
1639721400000|2021-12-17 06:10:00|6968.9|6965.9|6966.9|6963.9|6970.7|6967.7|6966|6963|0
1639721700000|2021-12-17 06:15:00|6967.1|6964.1|6965.5|6962.5|6969.6|6966.6|6964.2|6961.2|0
1639722000000|2021-12-17 06:20:00|6965.7|6962.7|6966.3|6963.3|6969|6966|6965.1|6962.1|0
1639722300000|2021-12-17 06:25:00|6966.4|6963.4|6965.6|6962.6|6967.6|6964.6|6963.1|6960.1|0
1639722600000|2021-12-17 06:30:00|6965.5|6962.5|6966.3|6963.3|6967.9|6964.9|6963.9|6960.9|0
1639722900000|2021-12-17 06:35:00|6966.1|6963.1|6971.8|6968.8|6971.8|6968.8|6965.8|6962.8|0
1639723200000|2021-12-17 06:40:00|6971.9|6968.9|6975.5|6972.5|6976.7|6973.7|6971.9|6968.9|0
1639723500000|2021-12-17 06:45:00|6975.4|6972.4|6972.5|6969.5|6977.3|6974.3|6972.5|6969.5|0
1639723800000|2021-12-17 06:50:00|6972.3|6969.3|6965.5|6962.5|6972.9|6969.9|6961.6|6958.6|0
1639724100000|2021-12-17 06:55:00|6965.2|6962.2|6966.6|6963.6|6970.1|6967.1|6963.2|6960.2|0
1639724400000|2021-12-17 07:00:00|6967.2|6964.2|6966.9|6964.9|6977.2|6975.2|6961.2|6959.2|479
1639724700000|2021-12-17 07:05:00|6966.4|6964.4|6973.2|6971.2|6979.9|6977.9|6965.9|6963.9|298
1639725000000|2021-12-17 07:10:00|6972.9|6970.9|6977.4|6975.4|6978.4|6976.4|6967.7|6965.7|315
1639725300000|2021-12-17 07:15:00|6977.2|6975.2|6981.4|6979.4|6981.7|6979.7|6970.2|6968.2|199
1639725600000|2021-12-17 07:20:00|6981.7|6979.7|6981.4|6979.4|6982.7|6980.7|6977.7|6975.7|74
1639725900000|2021-12-17 07:25:00|6980.7|6978.7|6976.9|6974.9|6980.7|6978.7|6974.7|6972.7|313
1639726200000|2021-12-17 07:30:00|6977.4|6975.4|6977.7|6975.7|6981.7|6979.7|6971.4|6969.4|284
1639726500000|2021-12-17 07:35:00|6978.2|6976.2|6979.4|6977.4|6982.7|6980.7|6977.4|6975.4|65
1639726800000|2021-12-17 07:40:00|6979.7|6977.7|6978.4|6976.4|6984.4|6982.4|6976.9|6974.9|141
1639727100000|2021-12-17 07:45:00|6978.7|6976.7|6981.9|6979.9|6981.9|6979.9|6975.4|6973.4|86
1639727400000|2021-12-17 07:50:00|6981.7|6979.7|6981.2|6979.2|6983.9|6981.9|6978.2|6976.2|96
1639727700000|2021-12-17 07:55:00|6981.7|6979.7|6983.9|6981.9|6984.4|6982.4|6976.7|6974.7|414
1639728000000|2021-12-17 08:00:00|6983.7|6982.7|6989.4|6988.4|6997.7|6996.7|6980.7|6979.7|2001
1639728300000|2021-12-17 08:05:00|6989.7|6988.7|6989.4|6988.4|6997.7|6996.7|6988.7|6987.7|973
1639728600000|2021-12-17 08:10:00|6989.2|6988.2|6988.7|6987.7|6994.4|6993.4|6984.2|6983.2|992
1639728900000|2021-12-17 08:15:00|6988.4|6987.4|6999.4|6998.4|7002.2|7001.2|6985.2|6984.2|654
1639729200000|2021-12-17 08:20:00|6999.7|6998.7|7009.9|7008.9|7010.9|7009.9|6996.7|6995.7|542
1639729500000|2021-12-17 08:25:00|7009.7|7008.7|7012.4|7011.4|7013.4|7012.4|7006.2|7005.2|492
1639729800000|2021-12-17 08:30:00|7012.2|7011.2|7005.4|7004.4|7012.7|7011.7|7004.2|7003.2|547
1639730100000|2021-12-17 08:35:00|7005.2|7004.2|7001.2|7000.2|7005.7|7004.7|6995.9|6994.9|1014
1639730400000|2021-12-17 08:40:00|7000.4|6999.4|6990.1|6989.1|7002.4|7001.4|6989.6|6988.6|366
1639730700000|2021-12-17 08:45:00|6989.9|6988.9|6988.6|6987.6|6990.9|6989.9|6984.6|6983.6|364
1639731000000|2021-12-17 08:50:00|6988.4|6987.4|6993.9|6992.9|6994.9|6993.9|6986.9|6985.9|290
1639731300000|2021-12-17 08:55:00|6994.1|6993.1|6987.6|6986.6|6995.4|6994.4|6987.4|6986.4|328
1639731600000|2021-12-17 09:00:00|6987.4|6986.4|6977.6|6976.6|6988.6|6987.6|6976.1|6975.1|414
1639731900000|2021-12-17 09:05:00|6977.9|6976.9|6967.6|6966.6|6977.9|6976.9|6961.9|6960.9|673
1639732200000|2021-12-17 09:10:00|6967.4|6966.4|6953.6|6952.6|6968.1|6967.1|6950.6|6949.6|775
1639732500000|2021-12-17 09:15:00|6953.4|6952.4|6955.1|6954.1|6955.6|6954.6|6949.4|6948.4|1140
1639732800000|2021-12-17 09:20:00|6954.9|6953.9|6958.1|6957.1|6962.4|6961.4|6951.9|6950.9|830
1639733100000|2021-12-17 09:25:00|6958.6|6957.6|6958.6|6957.6|6965.1|6964.1|6958.1|6957.1|564
1639733400000|2021-12-17 09:30:00|6958.4|6957.4|6958.6|6957.6|6962.4|6961.4|6953.9|6952.9|228
1639733700000|2021-12-17 09:35:00|6958.4|6957.4|6950.1|6949.1|6960.1|6959.1|6949.6|6948.6|428
1639734000000|2021-12-17 09:40:00|6949.9|6948.9|6939.4|6938.4|6949.9|6948.9|6938.9|6937.9|713
1639734300000|2021-12-17 09:45:00|6939.1|6938.1|6946.1|6945.1|6946.6|6945.6|6935.9|6934.9|461
1639734600000|2021-12-17 09:50:00|6946.4|6945.4|6959.1|6958.1|6962.1|6961.1|6945.6|6944.6|658
1639734900000|2021-12-17 09:55:00|6959.4|6958.4|6964.1|6963.1|6964.1|6963.1|6957.4|6956.4|372
1639735200000|2021-12-17 10:00:00|6964.4|6963.4|6961.4|6960.4|6970.1|6969.1|6960.4|6959.4|331
1639735500000|2021-12-17 10:05:00|6961.1|6960.1|6965.4|6964.4|6970.6|6969.6|6961.1|6960.1|376
1639735800000|2021-12-17 10:10:00|6965.6|6964.6|6959.1|6958.1|6969.1|6968.1|6957.9|6956.9|416
1639736100000|2021-12-17 10:15:00|6959.4|6958.4|6958.1|6957.1|6962.6|6961.6|6953.1|6952.1|271
1639736400000|2021-12-17 10:20:00|6957.9|6956.9|6953.6|6952.6|6960.9|6959.9|6952.9|6951.9|156
1639736700000|2021-12-17 10:25:00|6953.9|6952.9|6948.4|6947.4|6955.9|6954.9|6947.9|6946.9|257
1639737000000|2021-12-17 10:30:00|6948.6|6947.6|6946.9|6945.9|6951.6|6950.6|6944.6|6943.6|368
1639737300000|2021-12-17 10:35:00|6946.6|6945.6|6942.1|6941.1|6947.1|6946.1|6937.9|6936.9|316
1639737600000|2021-12-17 10:40:00|6942.4|6941.4|6935.6|6934.6|6942.6|6941.6|6934.6|6933.6|506
1639737900000|2021-12-17 10:45:00|6935.9|6934.9|6938.6|6937.6|6941.9|6940.9|6935.4|6934.4|352
1639738200000|2021-12-17 10:50:00|6939.1|6938.1|6940.1|6939.1|6950.1|6949.1|6934.1|6933.1|1050
1639738500000|2021-12-17 10:55:00|6939.9|6938.9|6943.9|6942.9|6949.1|6948.1|6939.9|6938.9|699
1639738800000|2021-12-17 11:00:00|6943.6|6942.6|6938.1|6937.1|6949.6|6948.6|6936.6|6935.6|401
1639739100000|2021-12-17 11:05:00|6937.9|6936.9|6939.1|6938.1|6946.1|6945.1|6937.1|6936.1|295
1639739400000|2021-12-17 11:10:00|6939.4|6938.4|6941.6|6940.6|6947.4|6946.4|6939.4|6938.4|224
1639739700000|2021-12-17 11:15:00|6941.4|6940.4|6946.4|6945.4|6948.4|6947.4|6940.4|6939.4|263
1639740000000|2021-12-17 11:20:00|6946.1|6945.1|6950.4|6949.4|6950.4|6949.4|6944.1|6943.1|263
1639740300000|2021-12-17 11:25:00|6950.9|6949.9|6959.4|6958.4|6961.4|6960.4|6950.4|6949.4|400
1639740600000|2021-12-17 11:30:00|6959.6|6958.6|6954.6|6953.6|6963.1|6962.1|6953.4|6952.4|182
1639740900000|2021-12-17 11:35:00|6954.9|6953.9|6952.9|6951.9|6957.1|6956.1|6952.9|6951.9|111
1639741200000|2021-12-17 11:40:00|6952.6|6951.6|6953.9|6952.9|6956.1|6955.1|6951.1|6950.1|169
1639741500000|2021-12-17 11:45:00|6954.1|6953.1|6952.1|6951.1|6954.1|6953.1|6948.6|6947.6|121
1639741800000|2021-12-17 11:50:00|6951.9|6950.9|6950.1|6949.1|6952.9|6951.9|6948.6|6947.6|113
1639742100000|2021-12-17 11:55:00|6949.9|6948.9|6950.6|6949.6|6951.1|6950.1|6947.1|6946.1|110
1639742400000|2021-12-17 12:00:00|6951.6|6950.6|6949.9|6948.9|6952.9|6951.9|6948.6|6947.6|292
1639742700000|2021-12-17 12:05:00|6949.6|6948.6|6948.1|6947.1|6949.9|6948.9|6946.4|6945.4|152
1639743000000|2021-12-17 12:10:00|6947.9|6946.9|6942.1|6941.1|6947.9|6946.9|6941.4|6940.4|169
1639743300000|2021-12-17 12:15:00|6941.9|6940.9|6942.1|6941.1|6942.6|6941.6|6939.1|6938.1|126
1639743600000|2021-12-17 12:20:00|6941.9|6940.9|6935.1|6934.1|6943.6|6942.6|6934.6|6933.6|144
1639743900000|2021-12-17 12:25:00|6935.4|6934.4|6933.1|6932.1|6936.1|6935.1|6929.6|6928.6|306
1639744200000|2021-12-17 12:30:00|6933.4|6932.4|6929.1|6928.1|6938.9|6937.9|6926.9|6925.9|469
1639744500000|2021-12-17 12:35:00|6928.9|6927.9|6924.4|6923.4|6930.9|6929.9|6923.9|6922.9|236
1639744800000|2021-12-17 12:40:00|6924.8|6923.8|6925.5|6924.5|6926.8|6925.8|6922|6921|540
1639745100000|2021-12-17 12:45:00|6925.8|6924.8|6918.5|6917.5|6926.5|6925.5|6916.8|6915.8|424
1639745400000|2021-12-17 12:50:00|6918.3|6917.3|6914.3|6913.3|6918.8|6917.8|6910.5|6909.5|556
1639745700000|2021-12-17 12:55:00|6914.5|6913.5|6911.5|6910.5|6918.8|6917.8|6910.8|6909.8|327
1639746000000|2021-12-17 13:00:00|6911.8|6910.8|6916.8|6915.8|6918|6917|6911.5|6910.5|435
1639746300000|2021-12-17 13:05:00|6916.5|6915.5|6906.8|6905.8|6920.8|6919.8|6904.5|6903.5|788
1639746600000|2021-12-17 13:10:00|6906.5|6905.5|6917.5|6916.5|6917.5|6916.5|6905.5|6904.5|432
1639746900000|2021-12-17 13:15:00|6917.3|6916.3|6913.3|6912.3|6918|6917|6913|6912|118
1639747200000|2021-12-17 13:20:00|6913.5|6912.5|6913.8|6912.8|6916|6915|6910|6909|429
1639747500000|2021-12-17 13:25:00|6913.5|6912.5|6914.5|6913.5|6917.8|6916.8|6913.3|6912.3|334
1639747800000|2021-12-17 13:30:00|6914.3|6913.3|6916.5|6915.5|6917.3|6916.3|6912|6911|534
1639748100000|2021-12-17 13:35:00|6916.3|6915.3|6918.5|6917.5|6923.5|6922.5|6915.5|6914.5|471
1639748400000|2021-12-17 13:40:00|6918.8|6917.8|6919.8|6918.8|6922.5|6921.5|6916|6915|308
1639748700000|2021-12-17 13:45:00|6920|6919|6917.5|6916.5|6921.5|6920.5|6916.3|6915.3|373
1639749000000|2021-12-17 13:50:00|6917.8|6916.8|6917.5|6916.5|6919.3|6918.3|6916|6915|176
1639749300000|2021-12-17 13:55:00|6917.3|6916.3|6919.5|6918.5|6921.8|6920.8|6916|6915|347
1639749600000|2021-12-17 14:00:00|6919.3|6918.3|6917.5|6916.5|6921.5|6920.5|6917|6916|590
1639749900000|2021-12-17 14:05:00|6917.8|6916.8|6908.8|6907.8|6917.8|6916.8|6908.8|6907.8|806
1639750200000|2021-12-17 14:10:00|6909.3|6908.3|6906.8|6905.8|6912.3|6911.3|6906|6905|493
1639750500000|2021-12-17 14:15:00|6906.5|6905.5|6912.5|6911.5|6913.3|6912.3|6904.3|6903.3|447
1639750800000|2021-12-17 14:20:00|6912.8|6911.8|6910.3|6909.3|6913.3|6912.3|6909.3|6908.3|369
1639751100000|2021-12-17 14:25:00|6911|6910|6913.3|6912.3|6914.8|6913.8|6909.3|6908.3|719
1639751400000|2021-12-17 14:30:00|6913.8|6912.8|6909|6908|6918.5|6917.5|6904.5|6903.5|1022
1639751700000|2021-12-17 14:35:00|6909.5|6908.5|6902.3|6901.3|6910.5|6909.5|6897.5|6896.5|1419
1639752000000|2021-12-17 14:40:00|6902.8|6901.8|6905.5|6904.5|6909|6908|6900|6899|1133
1639752300000|2021-12-17 14:45:00|6905|6904|6922|6921|6922|6921|6902.5|6901.5|1040
1639752600000|2021-12-17 14:50:00|6922.5|6921.5|6915|6914|6928|6927|6914.5|6913.5|1929
1639752900000|2021-12-17 14:55:00|6915.3|6914.3|6920.8|6919.8|6920.8|6919.8|6911.3|6910.3|1688
1639753200000|2021-12-17 15:00:00|6919.8|6918.8|6919|6918|6925|6924|6914.5|6913.5|1011
1639753500000|2021-12-17 15:05:00|6918.8|6917.8|6904.8|6903.8|6920.5|6919.5|6903.8|6902.8|836
1639753800000|2021-12-17 15:10:00|6904.5|6903.5|6894|6893|6905.5|6904.5|6892.3|6891.3|687
1639754100000|2021-12-17 15:15:00|6893.8|6892.8|6891|6890|6894.5|6893.5|6885.5|6884.5|1080
1639754400000|2021-12-17 15:20:00|6890.8|6889.8|6887.3|6886.3|6892.5|6891.5|6884.3|6883.3|1051
1639754700000|2021-12-17 15:25:00|6887|6886|6898.5|6897.5|6898.8|6897.8|6887|6886|789
1639755000000|2021-12-17 15:30:00|6897|6896|6905.8|6904.8|6907|6906|6889.3|6888.3|1082
1639755300000|2021-12-17 15:35:00|6906|6905|6921.8|6920.8|6921.8|6920.8|6906|6905|624
1639755600000|2021-12-17 15:40:00|6922|6921|6920.5|6919.5|6924|6923|6915.5|6914.5|473
1639755900000|2021-12-17 15:45:00|6920.3|6919.3|6934|6933|6934|6933|6919.5|6918.5|546
1639756200000|2021-12-17 15:50:00|6933.8|6932.8|6941|6940|6944.3|6943.3|6928.8|6927.8|677
1639756500000|2021-12-17 15:55:00|6940.5|6939.5|6934.5|6933.5|6942|6941|6933.3|6932.3|655
1639756800000|2021-12-17 16:00:00|6935|6934|6931.5|6930.5|6938.5|6937.5|6931.3|6930.3|447
1639757100000|2021-12-17 16:05:00|6931.8|6930.8|6936.3|6935.3|6937.3|6936.3|6931.3|6930.3|476
1639757400000|2021-12-17 16:10:00|6936|6935|6940.3|6939.3|6943|6942|6935.8|6934.8|855
1639757700000|2021-12-17 16:15:00|6940.5|6939.5|6936.8|6935.8|6942.3|6941.3|6935.3|6934.3|603
1639758000000|2021-12-17 16:20:00|6937|6936|6935.3|6934.3|6939.5|6938.5|6934.3|6933.3|966
1639758300000|2021-12-17 16:25:00|6935|6934|6931.5|6930.5|6936.3|6935.3|6929.5|6928.5|1670
1639758600000|2021-12-17 16:30:00|6932.3|6930.3|6926.3|6924.3|6937.5|6935.5|6925.8|6923.8|3884
1639758900000|2021-12-17 16:35:00|6926.8|6924.8|6912.5|6910.5|6928.8|6926.8|6910.5|6908.5|3237
1639759200000|2021-12-17 16:40:00|6912.3|6910.3|6908|6906|6913.8|6911.8|6904.3|6902.3|619
1639759500000|2021-12-17 16:45:00|6908.3|6906.3|6900.5|6898.5|6909.3|6907.3|6898.8|6896.8|278
1639759800000|2021-12-17 16:50:00|6900.8|6898.8|6905.5|6903.5|6906.8|6904.8|6900.5|6898.5|291
1639760100000|2021-12-17 16:55:00|6905.3|6903.3|6912|6910|6913.3|6911.3|6901.5|6899.5|483
1639760400000|2021-12-17 17:00:00|6911.8|6909.8|6904.3|6902.3|6911.8|6909.8|6901.3|6899.3|376
1639760700000|2021-12-17 17:05:00|6904|6902|6903.5|6901.5|6904.5|6902.5|6897|6895|176
1639761000000|2021-12-17 17:10:00|6903.3|6901.3|6913|6911|6913|6911|6903.3|6901.3|203
1639761300000|2021-12-17 17:15:00|6912.8|6910.8|6913|6911|6917.5|6915.5|6911.5|6909.5|209
1639761600000|2021-12-17 17:20:00|6913.3|6911.3|6912.8|6910.8|6918.8|6916.8|6912.5|6910.5|92
1639761900000|2021-12-17 17:25:00|6913|6911|6915.3|6913.3|6915.3|6913.3|6908|6906|107
1639762200000|2021-12-17 17:30:00|6915|6913|6920|6918|6923.8|6921.8|6913|6911|152
1639762500000|2021-12-17 17:35:00|6920.8|6918.8|6917|6915|6923|6921|6913.8|6911.8|161
1639762800000|2021-12-17 17:40:00|6916.8|6914.8|6916|6914|6919|6917|6914.3|6912.3|15
1639763100000|2021-12-17 17:45:00|6915.8|6913.8|6918.8|6916.8|6919.3|6917.3|6915.5|6913.5|24
1639763400000|2021-12-17 17:50:00|6918.5|6916.5|6913.8|6911.8|6923|6921|6909.8|6907.8|67
1639763700000|2021-12-17 17:55:00|6914|6912|6920.5|6918.5|6921.8|6919.8|6913.5|6911.5|100
1639764000000|2021-12-17 18:00:00|6920|6918|6921.8|6919.8|6924.5|6922.5|6916.5|6914.5|50
1639764300000|2021-12-17 18:05:00|6921.5|6919.5|6915.5|6913.5|6921.5|6919.5|6914.3|6912.3|46
1639764600000|2021-12-17 18:10:00|6915.3|6913.3|6914.5|6912.5|6917.5|6915.5|6913.8|6911.8|28
1639764900000|2021-12-17 18:15:00|6914.3|6912.3|6920.5|6918.5|6921|6919|6914|6912|80
1639765200000|2021-12-17 18:20:00|6920.3|6918.3|6924|6922|6924.5|6922.5|6919.5|6917.5|63
1639765500000|2021-12-17 18:25:00|6923.5|6921.5|6929|6927|6929.5|6927.5|6922.3|6920.3|187
1639765800000|2021-12-17 18:30:00|6928.8|6926.8|6929|6927|6930.5|6928.5|6927.5|6925.5|87
1639766100000|2021-12-17 18:35:00|6929.3|6927.3|6929|6927|6932.3|6930.3|6928.5|6926.5|79
1639766400000|2021-12-17 18:40:00|6929.3|6927.3|6927.5|6925.5|6930.3|6928.3|6925.3|6923.3|127
1639766700000|2021-12-17 18:45:00|6927.8|6925.8|6934.5|6932.5|6935|6933|6927.8|6925.8|55
1639767000000|2021-12-17 18:50:00|6934.3|6932.3|6932.8|6930.8|6935.3|6933.3|6932.3|6930.3|105
1639767300000|2021-12-17 18:55:00|6932.5|6930.5|6938|6936|6939|6937|6931.8|6929.8|111
1639767600000|2021-12-17 19:00:00|6938.3|6936.3|6931.8|6929.8|6938.8|6936.8|6931|6929|112
1639767900000|2021-12-17 19:05:00|6932|6930|6934.8|6932.8|6935.3|6933.3|6930.8|6928.8|45
1639768200000|2021-12-17 19:10:00|6934.5|6932.5|6933|6931|6939.8|6937.8|6933|6931|57
1639768500000|2021-12-17 19:15:00|6933.3|6931.3|6935|6933|6938|6936|6933.3|6931.3|41
1639768800000|2021-12-17 19:20:00|6934.8|6932.8|6934.8|6932.8|6936.5|6934.5|6932.5|6930.5|42
1639769100000|2021-12-17 19:25:00|6935|6933|6928|6926|6935.8|6933.8|6925.3|6923.3|85
1639769400000|2021-12-17 19:30:00|6928.3|6926.3|6929|6927|6931.8|6929.8|6928.3|6926.3|47
1639769700000|2021-12-17 19:35:00|6929.3|6927.3|6928.3|6926.3|6930|6928|6924.8|6922.8|20
1639770000000|2021-12-17 19:40:00|6928.5|6926.5|6932.8|6930.8|6932.8|6930.8|6927.5|6925.5|32
1639770300000|2021-12-17 19:45:00|6932.5|6930.5|6934.8|6932.8|6937.5|6935.5|6932.5|6930.5|61
1639770600000|2021-12-17 19:50:00|6934.5|6932.5|6926|6924|6934.5|6932.5|6926|6924|40
1639770900000|2021-12-17 19:55:00|6925.8|6923.8|6929.5|6927.5|6930.8|6928.8|6924|6922|36
1639771200000|2021-12-17 20:00:00|6929.3|6927.3|6930.3|6928.3|6938.3|6936.3|6929.3|6927.3|61
1639771500000|2021-12-17 20:05:00|6930.5|6928.5|6934.5|6932.5|6935.3|6933.3|6930.5|6928.5|21
1639771800000|2021-12-17 20:10:00|6934.3|6932.3|6930|6928|6934.5|6932.5|6929.3|6927.3|41
1639772100000|2021-12-17 20:15:00|6929.8|6927.8|6928.3|6926.3|6932.8|6930.8|6923.3|6921.3|70
1639772400000|2021-12-17 20:20:00|6928.5|6926.5|6932|6930|6934.5|6932.5|6927.8|6925.8|29
1639772700000|2021-12-17 20:25:00|6931.8|6929.8|6926.5|6924.5|6932.5|6930.5|6924.5|6922.5|19
1639773000000|2021-12-17 20:30:00|6926.3|6924.3|6917.5|6915.5|6927.3|6925.3|6913|6911|115
1639773300000|2021-12-17 20:35:00|6917.3|6915.3|6920.5|6918.5|6921|6919|6914|6912|66
1639773600000|2021-12-17 20:40:00|6920.3|6918.3|6917.5|6915.5|6922.3|6920.3|6915.3|6913.3|99
1639773900000|2021-12-17 20:45:00|6917.8|6915.8|6903|6901|6919.5|6917.5|6903|6901|160
1639774200000|2021-12-17 20:50:00|6903.3|6901.3|6903.8|6901.8|6909|6907|6897.5|6895.5|501
1639774500000|2021-12-17 20:55:00|6903.5|6901.5|6902.5|6900.5|6909.8|6907.8|6894.3|6892.3|345
1639774800000|2021-12-17 21:00:00|6911.5|6909.5|6909.7|6905.7|6911.5|6909.5|6894.8|6890.8|0
1639775100000|2021-12-17 21:05:00|6909.4|6905.4|6911.5|6907.5|6915.3|6911.3|6906.4|6902.4|0
1639775400000|2021-12-17 21:10:00|6911.4|6907.4|6911.8|6907.8|6914|6910|6909.3|6905.3|0
1639775700000|2021-12-17 21:15:00|6911.9|6907.9|6915.6|6911.6|6918.3|6914.3|6911.8|6907.8|0
1639776000000|2021-12-17 21:20:00|6915.7|6911.7|6916.4|6912.4|6916.9|6912.9|6913.9|6909.9|0
1639776300000|2021-12-17 21:25:00|6916.5|6912.5|6916.4|6912.4|6918.1|6914.1|6916.4|6912.4|0
1639776600000|2021-12-17 21:30:00|6916.2|6912.2|6916|6912|6916.4|6912.4|6915.5|6911.5|0
1639776900000|2021-12-17 21:35:00|6915.7|6911.7|6916.3|6912.3|6916.8|6912.8|6914.6|6910.6|0
1639777200000|2021-12-17 21:40:00|6916.4|6912.4|6915.7|6911.7|6916.8|6912.8|6915.7|6911.7|0
1639777500000|2021-12-17 21:45:00|6916.1|6912.1|6916.1|6912.1|6916.1|6912.1|6916.1|6912.1|0
1639778100000|2021-12-17 21:55:00|6916.2|6912.2|6915.9|6911.9|6916.6|6912.6|6915.5|6911.5|0
1639954800000|2021-12-19 23:00:00|6915.1|6911.1|6900.6|6896.6|6918.5|6914.5|6900.3|6896.3|0
1639955100000|2021-12-19 23:05:00|6900.8|6896.8|6882.4|6878.4|6901.8|6897.8|6879.5|6875.5|0
1639955400000|2021-12-19 23:10:00|6882.6|6878.6|6875.9|6871.9|6888.4|6884.4|6875.3|6871.3|0
1639955700000|2021-12-19 23:15:00|6876.2|6872.2|6868.8|6864.8|6878.9|6874.9|6864.4|6860.4|0
1639956000000|2021-12-19 23:20:00|6869.1|6865.1|6859.8|6855.8|6871.2|6867.2|6857.2|6853.2|0
1639956300000|2021-12-19 23:25:00|6859.9|6855.9|6874.4|6870.4|6874.4|6870.4|6859.9|6855.9|0
1639956600000|2021-12-19 23:30:00|6874.7|6870.7|6875.9|6871.9|6877.5|6873.5|6871.6|6867.6|0
1639956900000|2021-12-19 23:35:00|6875.6|6871.6|6880.5|6876.5|6880.5|6876.5|6875.6|6871.6|0
1639957200000|2021-12-19 23:40:00|6880.4|6876.4|6881.4|6877.4|6881.4|6877.4|6878.9|6874.9|0
1639957500000|2021-12-19 23:45:00|6881.5|6877.5|6869.1|6865.1|6882.1|6878.1|6867.8|6863.8|0
1639957800000|2021-12-19 23:50:00|6869.6|6865.6|6862.3|6858.3|6873.1|6869.1|6858.4|6854.4|0
1639958100000|2021-12-19 23:55:00|6862.5|6858.5|6855.1|6851.1|6863.6|6859.6|6852.7|6848.7|0
1639958400000|2021-12-20 00:00:00|6855.2|6851.2|6841.6|6837.6|6860.4|6856.4|6836|6832|0
1639958700000|2021-12-20 00:05:00|6841.2|6837.2|6857.2|6853.2|6858|6854|6839.8|6835.8|0
1639959000000|2021-12-20 00:10:00|6857.1|6853.1|6862.6|6858.6|6865.6|6861.6|6854.7|6850.7|0
1639959300000|2021-12-20 00:15:00|6862.4|6858.4|6833|6830|6862.4|6858.4|6832.6|6829.6|0
1639959600000|2021-12-20 00:20:00|6832.4|6829.4|6839.5|6836.5|6849|6846|6831.4|6828.4|0
1639959900000|2021-12-20 00:25:00|6839.6|6836.6|6850.5|6847.5|6850.5|6847.5|6839.6|6836.6|0
1639960200000|2021-12-20 00:30:00|6850.6|6847.6|6853.9|6850.9|6854.6|6851.6|6848.7|6845.7|0
1639960500000|2021-12-20 00:35:00|6854.1|6851.1|6846.6|6843.6|6856|6853|6846.6|6843.6|0
1639960800000|2021-12-20 00:40:00|6846.7|6843.7|6862.9|6859.9|6863.2|6860.2|6846.5|6843.5|0
1639961100000|2021-12-20 00:45:00|6863|6860|6859.1|6856.1|6865.7|6862.7|6858.5|6855.5|0
1639961400000|2021-12-20 00:50:00|6859|6856|6859.1|6856.1|6860.8|6857.8|6855.1|6852.1|0
1639961700000|2021-12-20 00:55:00|6859.2|6856.2|6864.8|6861.8|6866.8|6863.8|6859.2|6856.2|0
1639962000000|2021-12-20 01:00:00|6864.9|6861.9|6861|6858|6866.4|6863.4|6859.2|6856.2|0
1639962300000|2021-12-20 01:05:00|6861.2|6858.2|6854.4|6851.4|6861.5|6858.5|6845.7|6842.7|0
1639962600000|2021-12-20 01:10:00|6854.3|6851.3|6864.9|6861.9|6865|6862|6852.6|6849.6|0
1639962900000|2021-12-20 01:15:00|6865|6862|6856.1|6853.1|6867|6864|6854.2|6851.2|0
1639963200000|2021-12-20 01:20:00|6856.2|6853.2|6859|6856|6861.7|6858.7|6852.9|6849.9|0
1639963500000|2021-12-20 01:25:00|6859.1|6856.1|6859|6856|6861.1|6858.1|6856.3|6853.3|0
1639963800000|2021-12-20 01:30:00|6858.9|6855.9|6861|6858|6861.5|6858.5|6852.9|6849.9|0
1639964100000|2021-12-20 01:35:00|6860.9|6857.9|6861.7|6858.7|6866.8|6863.8|6859.4|6856.4|0
1639964400000|2021-12-20 01:40:00|6862.3|6859.3|6849.8|6846.8|6862.6|6859.6|6848.2|6845.2|0
1639964700000|2021-12-20 01:45:00|6849.9|6846.9|6853.9|6850.9|6854.4|6851.4|6848|6845|0
1639965000000|2021-12-20 01:50:00|6853.5|6850.5|6849.9|6846.9|6853.5|6850.5|6847.6|6844.6|0
1639965300000|2021-12-20 01:55:00|6849.6|6846.6|6839.1|6836.1|6851.6|6848.6|6835.2|6832.2|0
1639965600000|2021-12-20 02:00:00|6839|6836|6828.7|6825.7|6839|6836|6827.8|6824.8|0
1639965900000|2021-12-20 02:05:00|6828.6|6825.6|6821.7|6818.7|6831.3|6828.3|6818|6815|0
1639966200000|2021-12-20 02:10:00|6821.6|6818.6|6829.6|6826.6|6830|6827|6820|6817|0
1639966500000|2021-12-20 02:15:00|6829.7|6826.7|6833.6|6830.6|6835.7|6832.7|6828|6825|0
1639966800000|2021-12-20 02:20:00|6833.7|6830.7|6834.5|6831.5|6836|6833|6830.5|6827.5|0
1639967100000|2021-12-20 02:25:00|6834.4|6831.4|6834.2|6831.2|6835.9|6832.9|6832|6829|0
1639967400000|2021-12-20 02:30:00|6834.5|6831.5|6831.2|6828.2|6837.2|6834.2|6831.1|6828.1|0
1639967700000|2021-12-20 02:35:00|6831.1|6828.1|6825|6822|6831.1|6828.1|6820.3|6817.3|0
1639968000000|2021-12-20 02:40:00|6824.8|6821.8|6821|6818|6824.8|6821.8|6816|6813|0
1639968300000|2021-12-20 02:45:00|6820.7|6817.7|6818.2|6815.2|6821.4|6818.4|6812.9|6809.9|0
1639968600000|2021-12-20 02:50:00|6818|6815|6810.4|6807.4|6818.3|6815.3|6807.4|6804.4|0
1639968900000|2021-12-20 02:55:00|6809.9|6806.9|6808.6|6805.6|6811.7|6808.7|6806.8|6803.8|0
1639969200000|2021-12-20 03:00:00|6808.3|6805.3|6809.1|6806.1|6811.3|6808.3|6805.1|6802.1|0
1639969500000|2021-12-20 03:05:00|6809|6806|6812.2|6809.2|6812.3|6809.3|6806.8|6803.8|0
1639969800000|2021-12-20 03:10:00|6812.3|6809.3|6811.5|6808.5|6814.7|6811.7|6810|6807|0
1639970100000|2021-12-20 03:15:00|6811.3|6808.3|6811.3|6808.3|6813.6|6810.6|6810|6807|0
1639970400000|2021-12-20 03:20:00|6811.4|6808.4|6812|6809|6812.8|6809.8|6809.1|6806.1|0
1639970700000|2021-12-20 03:25:00|6811.9|6808.9|6810.7|6807.7|6813.7|6810.7|6810|6807|0
1639971000000|2021-12-20 03:30:00|6810.8|6807.8|6813.9|6810.9|6818.6|6815.6|6808.9|6805.9|0
1639971300000|2021-12-20 03:35:00|6814|6811|6805.7|6802.7|6814.2|6811.2|6805.2|6802.2|0
1639971600000|2021-12-20 03:40:00|6806.5|6803.5|6807.5|6804.5|6808.1|6805.1|6803.9|6800.9|0
1639971900000|2021-12-20 03:45:00|6807.3|6804.3|6808|6805|6811.5|6808.5|6806.2|6803.2|0
1639972200000|2021-12-20 03:50:00|6807.8|6804.8|6807.2|6804.2|6809.6|6806.6|6807.1|6804.1|0
1639972500000|2021-12-20 03:55:00|6807.4|6804.4|6803|6800|6808.5|6805.5|6802.6|6799.6|0
1639972800000|2021-12-20 04:00:00|6803.2|6800.2|6806.6|6803.6|6810.1|6807.1|6802.6|6799.6|0
1639973100000|2021-12-20 04:05:00|6806.5|6803.5|6804.9|6801.9|6807.4|6804.4|6801.7|6798.7|0
1639973400000|2021-12-20 04:10:00|6804.8|6801.8|6805.5|6802.5|6807.8|6804.8|6804.3|6801.3|0
1639973700000|2021-12-20 04:15:00|6805.4|6802.4|6805.3|6802.3|6808|6805|6805.1|6802.1|0
1639974000000|2021-12-20 04:20:00|6805.5|6802.5|6816.8|6813.8|6816.8|6813.8|6804.8|6801.8|0
1639974300000|2021-12-20 04:25:00|6816.7|6813.7|6813.3|6810.3|6822.3|6819.3|6813.3|6810.3|0
1639974600000|2021-12-20 04:30:00|6813.7|6810.7|6811.5|6808.5|6815.8|6812.8|6811.4|6808.4|0
1639974900000|2021-12-20 04:35:00|6811.6|6808.6|6810.7|6807.7|6812.9|6809.9|6810.4|6807.4|0
1639975200000|2021-12-20 04:40:00|6810.8|6807.8|6812.2|6809.2|6813.6|6810.6|6809.6|6806.6|0
1639975500000|2021-12-20 04:45:00|6812|6809|6811.5|6808.5|6812|6809|6808.7|6805.7|0
1639975800000|2021-12-20 04:50:00|6811.6|6808.6|6804.8|6801.8|6812|6809|6804.2|6801.2|0
1639976100000|2021-12-20 04:55:00|6804.5|6801.5|6808.9|6805.9|6810.9|6807.9|6804.2|6801.2|0
1639976400000|2021-12-20 05:00:00|6809|6806|6803.2|6800.2|6809|6806|6799.8|6796.8|0
1639976700000|2021-12-20 05:05:00|6803|6800|6807.8|6804.8|6809.4|6806.4|6799.9|6796.9|0
1639977000000|2021-12-20 05:10:00|6807.7|6804.7|6808.1|6805.1|6811.1|6808.1|6807|6804|0
1639977300000|2021-12-20 05:15:00|6808.6|6805.6|6805.7|6802.7|6813.4|6810.4|6802.8|6799.8|0
1639977600000|2021-12-20 05:20:00|6805|6802|6805.7|6802.7|6808.2|6805.2|6804.4|6801.4|0
1639977900000|2021-12-20 05:25:00|6805.8|6802.8|6808.8|6805.8|6810|6807|6805.8|6802.8|0
1639978200000|2021-12-20 05:30:00|6808.6|6805.6|6804.9|6801.9|6809.5|6806.5|6800.3|6797.3|0
1639978500000|2021-12-20 05:35:00|6804.7|6801.7|6804.3|6801.3|6806.9|6803.9|6802.3|6799.3|0
1639978800000|2021-12-20 05:40:00|6803.5|6800.5|6799.6|6796.6|6804.8|6801.8|6797.5|6794.5|0
1639979100000|2021-12-20 05:45:00|6799.5|6796.5|6801|6798|6803.7|6800.7|6797.7|6794.7|0
1639979400000|2021-12-20 05:50:00|6800.3|6797.3|6788.5|6785.5|6801.1|6798.1|6784.5|6781.5|0
1639979700000|2021-12-20 05:55:00|6788.6|6785.6|6788.2|6785.2|6792.5|6789.5|6787.4|6784.4|0
1639980000000|2021-12-20 06:00:00|6788.3|6785.3|6791.3|6788.3|6791.7|6788.7|6782.3|6779.3|0
1639980300000|2021-12-20 06:05:00|6791.1|6788.1|6791.9|6788.9|6793.1|6790.1|6786|6783|0
1639980600000|2021-12-20 06:10:00|6792.1|6789.1|6795|6792|6797|6794|6788.3|6785.3|0
1639980900000|2021-12-20 06:15:00|6795.1|6792.1|6793.5|6790.5|6797.6|6794.6|6790.9|6787.9|0
1639981200000|2021-12-20 06:20:00|6793.6|6790.6|6799.1|6796.1|6800.2|6797.2|6792.7|6789.7|0
1639981500000|2021-12-20 06:25:00|6798.8|6795.8|6780.9|6777.9|6800.4|6797.4|6780.9|6777.9|0
1639981800000|2021-12-20 06:30:00|6780.8|6777.8|6789.4|6786.4|6794.1|6791.1|6780|6777|0
1639982100000|2021-12-20 06:35:00|6789.7|6786.7|6785.2|6782.2|6790.2|6787.2|6773.2|6770.2|0
1639982400000|2021-12-20 06:40:00|6785.3|6782.3|6775.3|6772.3|6786.5|6783.5|6772.4|6769.4|0
1639982700000|2021-12-20 06:45:00|6774.9|6771.9|6775.3|6772.3|6778.2|6775.2|6773.5|6770.5|0
1639983000000|2021-12-20 06:50:00|6775.2|6772.2|6779.2|6776.2|6783.5|6780.5|6774.6|6771.6|0
1639983300000|2021-12-20 06:55:00|6779.4|6776.4|6787.6|6784.6|6790.3|6787.3|6777.6|6774.6|0
1639983600000|2021-12-20 07:00:00|6787|6784|6777.3|6775.3|6797.3|6795.3|6774.3|6772.3|765
1639983900000|2021-12-20 07:05:00|6777|6775|6764|6762|6777|6775|6762.3|6760.3|391
1639984200000|2021-12-20 07:10:00|6763.8|6761.8|6761|6759|6766.8|6764.8|6760.5|6758.5|342
1639984500000|2021-12-20 07:15:00|6760.5|6758.5|6751.3|6749.3|6760.5|6758.5|6742.8|6740.8|561
1639984800000|2021-12-20 07:20:00|6751|6749|6745|6743|6751|6749|6740|6738|276
1639985100000|2021-12-20 07:25:00|6745.3|6743.3|6740.3|6738.3|6745.5|6743.5|6734|6732|573
1639985400000|2021-12-20 07:30:00|6740|6738|6756.8|6754.8|6760.3|6758.3|6739.8|6737.8|431
1639985700000|2021-12-20 07:35:00|6756.5|6754.5|6753.8|6751.8|6759.3|6757.3|6751|6749|185
1639986000000|2021-12-20 07:40:00|6754|6752|6763|6761|6763|6761|6752|6750|97
1639986300000|2021-12-20 07:45:00|6763.3|6761.3|6766.8|6764.8|6769.8|6767.8|6761|6759|178
1639986600000|2021-12-20 07:50:00|6766.3|6764.3|6773|6771|6773.8|6771.8|6766.3|6764.3|494
1639986900000|2021-12-20 07:55:00|6772|6770|6779|6777|6779.3|6777.3|6769.8|6767.8|459
1639987200000|2021-12-20 08:00:00|6779.8|6777.8|6776.5|6775.5|6807|6806|6776.3|6775.3|3191
1639987500000|2021-12-20 08:05:00|6776.8|6775.8|6786.3|6785.3|6803.5|6802.5|6775.3|6774.3|1469
1639987800000|2021-12-20 08:10:00|6786|6785|6777.5|6776.5|6790|6789|6775.5|6774.5|1086
1639988100000|2021-12-20 08:15:00|6777.3|6776.3|6795|6794|6796|6795|6776|6775|938
1639988400000|2021-12-20 08:20:00|6794.8|6793.8|6776.8|6775.8|6799.8|6798.8|6759.5|6758.5|1081
1639988700000|2021-12-20 08:25:00|6776.5|6775.5|6807|6806|6809.5|6808.5|6775|6774|880
1639989000000|2021-12-20 08:30:00|6807.3|6806.3|6810|6809|6812|6811|6799|6798|831
1639989300000|2021-12-20 08:35:00|6810.3|6809.3|6787|6786|6815|6814|6786.8|6785.8|766
1639989600000|2021-12-20 08:40:00|6786.5|6785.5|6794|6793|6797.3|6796.3|6780.3|6779.3|893
1639989900000|2021-12-20 08:45:00|6793.8|6792.8|6782.3|6781.3|6796|6795|6780.5|6779.5|743
1639990200000|2021-12-20 08:50:00|6782|6781|6776.3|6775.3|6782|6781|6766.8|6765.8|625
1639990500000|2021-12-20 08:55:00|6776.5|6775.5|6780.8|6779.8|6784|6783|6773|6772|637
1639990800000|2021-12-20 09:00:00|6780.5|6779.5|6765|6764|6781|6780|6760.8|6759.8|427
1639991100000|2021-12-20 09:05:00|6764.8|6763.8|6760.3|6759.3|6768.3|6767.3|6758|6757|599
1639991400000|2021-12-20 09:10:00|6760.5|6759.5|6760|6759|6771|6770|6759.5|6758.5|492
1639991700000|2021-12-20 09:15:00|6760.5|6759.5|6756.5|6755.5|6764|6763|6753.5|6752.5|504
1639992000000|2021-12-20 09:20:00|6757|6756|6752.5|6751.5|6757|6756|6746.8|6745.8|645
1639992300000|2021-12-20 09:25:00|6752.3|6751.3|6761|6760|6761|6760|6749.5|6748.5|503
1639992600000|2021-12-20 09:30:00|6760.8|6759.8|6775.5|6774.5|6783|6782|6760.8|6759.8|703
1639992900000|2021-12-20 09:35:00|6775.8|6774.8|6778.5|6777.5|6784|6783|6773.3|6772.3|398
1639993200000|2021-12-20 09:40:00|6778.8|6777.8|6791|6790|6791.5|6790.5|6777.5|6776.5|500
1639993500000|2021-12-20 09:45:00|6790.3|6789.3|6790|6789|6791.3|6790.3|6784|6783|376
1639993800000|2021-12-20 09:50:00|6789.8|6788.8|6791|6790|6793.5|6792.5|6784|6783|332
1639994100000|2021-12-20 09:55:00|6791.3|6790.3|6807|6806|6807.3|6806.3|6791|6790|393
1639994400000|2021-12-20 10:00:00|6806.5|6805.5|6824|6823|6827.8|6826.8|6805.8|6804.8|1035
1639994700000|2021-12-20 10:05:00|6824.3|6823.3|6832.5|6831.5|6837.8|6836.8|6824.3|6823.3|734
1639995000000|2021-12-20 10:10:00|6832.8|6831.8|6838|6837|6839.3|6838.3|6831|6830|501
1639995300000|2021-12-20 10:15:00|6838.3|6837.3|6839.3|6838.3|6839.5|6838.5|6833.5|6832.5|535
1639995600000|2021-12-20 10:20:00|6839|6838|6847|6846|6853.5|6852.5|6836.5|6835.5|904
1639995900000|2021-12-20 10:25:00|6846.8|6845.8|6851|6850|6854|6853|6842.8|6841.8|529
1639996200000|2021-12-20 10:30:00|6850.8|6849.8|6840.5|6839.5|6856|6855|6839.3|6838.3|780
1639996500000|2021-12-20 10:35:00|6840.8|6839.8|6839.5|6838.5|6845.8|6844.8|6836.5|6835.5|324
1639996800000|2021-12-20 10:40:00|6839.8|6838.8|6844.5|6843.5|6847.3|6846.3|6838|6837|220
1639997100000|2021-12-20 10:45:00|6844.3|6843.3|6850.8|6849.8|6850.8|6849.8|6843.5|6842.5|175
1639997400000|2021-12-20 10:50:00|6850.5|6849.5|6855|6854|6855|6854|6842|6841|576
1639997700000|2021-12-20 10:55:00|6855.3|6854.3|6853.3|6852.3|6856|6855|6847|6846|268
1639998000000|2021-12-20 11:00:00|6853|6852|6846|6845|6854.5|6853.5|6843.3|6842.3|284
1639998300000|2021-12-20 11:05:00|6845.8|6844.8|6849.8|6848.8|6850|6849|6843|6842|158
1639998600000|2021-12-20 11:10:00|6849.5|6848.5|6847|6846|6853|6852|6847|6846|200
1639998900000|2021-12-20 11:15:00|6847.8|6846.8|6848|6847|6848.5|6847.5|6842.3|6841.3|187
1639999200000|2021-12-20 11:20:00|6847.8|6846.8|6849.5|6848.5|6851|6850|6846.8|6845.8|145
1639999500000|2021-12-20 11:25:00|6849.3|6848.3|6850.5|6849.5|6851|6850|6845.5|6844.5|263
1639999800000|2021-12-20 11:30:00|6850.3|6849.3|6848.3|6847.3|6854|6853|6847.8|6846.8|214
1640000100000|2021-12-20 11:35:00|6848.5|6847.5|6849.5|6848.5|6851.5|6850.5|6847.3|6846.3|197
1640000400000|2021-12-20 11:40:00|6849|6848|6849|6848|6851.8|6850.8|6846.3|6845.3|217
1640000700000|2021-12-20 11:45:00|6849.3|6848.3|6851|6850|6853|6852|6847.3|6846.3|346
1640001000000|2021-12-20 11:50:00|6850.8|6849.8|6853|6852|6854|6853|6849.5|6848.5|148
1640001300000|2021-12-20 11:55:00|6853.3|6852.3|6863.8|6862.8|6864.8|6863.8|6851.3|6850.3|345
1640001600000|2021-12-20 12:00:00|6864.3|6863.3|6868|6867|6868.8|6867.8|6862.5|6861.5|302
1640001900000|2021-12-20 12:05:00|6867.8|6866.8|6868.3|6867.3|6874.3|6873.3|6865.3|6864.3|418
1640002200000|2021-12-20 12:10:00|6868.5|6867.5|6863|6862|6868.5|6867.5|6862.8|6861.8|228
1640002500000|2021-12-20 12:15:00|6862.8|6861.8|6851.5|6850.5|6863.3|6862.3|6847|6846|334
1640002800000|2021-12-20 12:20:00|6851.3|6850.3|6858.8|6857.8|6859.5|6858.5|6851|6850|143
1640003100000|2021-12-20 12:25:00|6859|6858|6854.5|6853.5|6859.5|6858.5|6852|6851|114
1640003400000|2021-12-20 12:30:00|6854.3|6853.3|6858|6857|6859.3|6858.3|6853.5|6852.5|90
1640003700000|2021-12-20 12:35:00|6858.3|6857.3|6860.3|6859.3|6862|6861|6855.8|6854.8|151
1640004000000|2021-12-20 12:40:00|6860|6859|6858.8|6857.8|6862|6861|6857.5|6856.5|106
1640004300000|2021-12-20 12:45:00|6859|6858|6850.5|6849.5|6859.5|6858.5|6847.8|6846.8|216
1640004600000|2021-12-20 12:50:00|6850.3|6849.3|6846.3|6845.3|6853|6852|6845.3|6844.3|151
1640004900000|2021-12-20 12:55:00|6846|6845|6844.3|6843.3|6849|6848|6843.3|6842.3|176
1640005200000|2021-12-20 13:00:00|6844.5|6843.5|6849.8|6848.8|6853.5|6852.5|6844.5|6843.5|312
1640005500000|2021-12-20 13:05:00|6850|6849|6845.5|6844.5|6850.5|6849.5|6843.8|6842.8|187
1640005800000|2021-12-20 13:10:00|6845.8|6844.8|6844.5|6843.5|6847.8|6846.8|6843|6842|221
1640006100000|2021-12-20 13:15:00|6844.8|6843.8|6845.3|6844.3|6846.8|6845.8|6842.8|6841.8|164
1640006400000|2021-12-20 13:20:00|6845.5|6844.5|6851.8|6850.8|6852|6851|6845|6844|244
1640006700000|2021-12-20 13:25:00|6851.5|6850.5|6850.5|6849.5|6854.5|6853.5|6849.5|6848.5|362
1640007000000|2021-12-20 13:30:00|6850.3|6849.3|6857|6856|6857|6856|6849|6848|229
1640007300000|2021-12-20 13:35:00|6856.8|6855.8|6859|6858|6860|6859|6855.5|6854.5|221
1640007600000|2021-12-20 13:40:00|6859.3|6858.3|6854|6853|6861.3|6860.3|6853.5|6852.5|120
1640007900000|2021-12-20 13:45:00|6854.3|6853.3|6848|6847|6855|6854|6847.3|6846.3|179
1640008200000|2021-12-20 13:50:00|6847.8|6846.8|6848.3|6847.3|6850|6849|6844|6843|188
1640008500000|2021-12-20 13:55:00|6848|6847|6849|6848|6853|6852|6848|6847|223
1640008800000|2021-12-20 14:00:00|6849.3|6848.3|6853.5|6852.5|6854.5|6853.5|6848.5|6847.5|130
1640009100000|2021-12-20 14:05:00|6853.3|6852.3|6854|6853|6855.5|6854.5|6850.3|6849.3|232
1640009400000|2021-12-20 14:10:00|6853.8|6852.8|6856|6855|6857.5|6856.5|6853.5|6852.5|225
1640009700000|2021-12-20 14:15:00|6856.3|6855.3|6856.3|6855.3|6859.8|6858.8|6854|6853|204
1640010000000|2021-12-20 14:20:00|6856|6855|6864|6863|6864.8|6863.8|6855.3|6854.3|236
1640010300000|2021-12-20 14:25:00|6863.8|6862.8|6860.5|6859.5|6863.8|6862.8|6857.5|6856.5|317
1640010600000|2021-12-20 14:30:00|6860.3|6859.3|6857.3|6856.3|6860.3|6859.3|6852.5|6851.5|665
1640010900000|2021-12-20 14:35:00|6857|6856|6861.3|6860.3|6863.3|6862.3|6854.8|6853.8|529
1640011200000|2021-12-20 14:40:00|6861.8|6860.8|6852.3|6851.3|6861.8|6860.8|6841.5|6840.5|647
1640011500000|2021-12-20 14:45:00|6852.5|6851.5|6845.8|6844.8|6853.5|6852.5|6845|6844|285
1640011800000|2021-12-20 14:50:00|6845.5|6844.5|6846|6845|6850.5|6849.5|6839.5|6838.5|465
1640012100000|2021-12-20 14:55:00|6845.8|6844.8|6862.8|6861.8|6866|6865|6844.8|6843.8|749
1640012400000|2021-12-20 15:00:00|6862.3|6861.3|6866.3|6865.3|6871.3|6870.3|6861|6860|449
1640012700000|2021-12-20 15:05:00|6866|6865|6855.8|6854.8|6869.5|6868.5|6852|6851|414
1640013000000|2021-12-20 15:10:00|6854.4|6853.4|6849.7|6848.7|6859.2|6858.2|6847.4|6846.4|400
1640013300000|2021-12-20 15:15:00|6849.4|6848.4|6867.4|6866.4|6871.4|6870.4|6847.4|6846.4|543
1640013600000|2021-12-20 15:20:00|6867.2|6866.2|6858.2|6857.2|6871.4|6870.4|6857.9|6856.9|362
1640013900000|2021-12-20 15:25:00|6857.9|6856.9|6855.9|6854.9|6861.4|6860.4|6851.9|6850.9|312
1640014200000|2021-12-20 15:30:00|6856.2|6855.2|6859.2|6858.2|6859.4|6858.4|6851.2|6850.2|326
1640014500000|2021-12-20 15:35:00|6858.9|6857.9|6868.4|6867.4|6870.4|6869.4|6857.4|6856.4|461
1640014800000|2021-12-20 15:40:00|6868.2|6867.2|6869.4|6868.4|6869.4|6868.4|6864.9|6863.9|323
1640015100000|2021-12-20 15:45:00|6869.7|6868.7|6860.9|6859.9|6869.9|6868.9|6860.2|6859.2|327
1640015400000|2021-12-20 15:50:00|6861.2|6860.2|6859.4|6858.4|6865.9|6864.9|6855.7|6854.7|418
1640015700000|2021-12-20 15:55:00|6859.2|6858.2|6859.9|6858.9|6863.9|6862.9|6856.9|6855.9|395
1640016000000|2021-12-20 16:00:00|6859.4|6858.4|6853.2|6852.2|6860.7|6859.7|6851.2|6850.2|511
1640016300000|2021-12-20 16:05:00|6853.4|6852.4|6859.4|6858.4|6859.7|6858.7|6852.9|6851.9|499
1640016600000|2021-12-20 16:10:00|6859.2|6858.2|6861.4|6860.4|6863.2|6862.2|6856.4|6855.4|512
1640016900000|2021-12-20 16:15:00|6860.4|6859.4|6871.2|6870.2|6871.2|6870.2|6857.9|6856.9|818
1640017200000|2021-12-20 16:20:00|6870.9|6869.9|6873.9|6872.9|6874.7|6873.7|6869.4|6868.4|1100
1640017500000|2021-12-20 16:25:00|6873.7|6872.7|6871.9|6870.9|6874.7|6873.7|6868.2|6867.2|1089
1640017800000|2021-12-20 16:30:00|6872.4|6870.4|6873.2|6871.2|6877.7|6875.7|6864.2|6862.2|4666
1640018100000|2021-12-20 16:35:00|6872.2|6870.2|6878.2|6876.2|6878.7|6876.7|6866.9|6864.9|2078
1640018400000|2021-12-20 16:40:00|6877.9|6875.9|6876.4|6874.4|6879.2|6877.2|6870.4|6868.4|1187
1640018700000|2021-12-20 16:45:00|6876.2|6874.2|6874.9|6872.9|6876.7|6874.7|6870.9|6868.9|223
1640019000000|2021-12-20 16:50:00|6874.7|6872.7|6886.2|6884.2|6888.7|6886.7|6874.7|6872.7|479
1640019300000|2021-12-20 16:55:00|6886.4|6884.4|6891.4|6889.4|6891.4|6889.4|6883.9|6881.9|325
1640019600000|2021-12-20 17:00:00|6891.2|6889.2|6890.4|6888.4|6891.2|6889.2|6886.9|6884.9|218
1640019900000|2021-12-20 17:05:00|6890.2|6888.2|6887.7|6885.7|6890.2|6888.2|6885.4|6883.4|162
1640020200000|2021-12-20 17:10:00|6887.2|6885.2|6883.2|6881.2|6890.9|6888.9|6883.2|6881.2|165
1640020500000|2021-12-20 17:15:00|6883.4|6881.4|6895.9|6893.9|6896.4|6894.4|6883.2|6881.2|126
1640020800000|2021-12-20 17:20:00|6895.7|6893.7|6889.4|6887.4|6895.7|6893.7|6888.9|6886.9|111
1640021100000|2021-12-20 17:25:00|6889.2|6887.2|6892.4|6890.4|6893.2|6891.2|6888.9|6886.9|83
1640021400000|2021-12-20 17:30:00|6892.2|6890.2|6885.9|6883.9|6892.4|6890.4|6884.7|6882.7|119
1640021700000|2021-12-20 17:35:00|6885.7|6883.7|6885.7|6883.7|6887.7|6885.7|6883.4|6881.4|95
1640022000000|2021-12-20 17:40:00|6885.4|6883.4|6887.2|6885.2|6889.2|6887.2|6884.7|6882.7|78
1640022300000|2021-12-20 17:45:00|6886.9|6884.9|6887.2|6885.2|6888.7|6886.7|6884.9|6882.9|77
1640022600000|2021-12-20 17:50:00|6886.9|6884.9|6889.9|6887.9|6890.9|6888.9|6886.2|6884.2|86
1640022900000|2021-12-20 17:55:00|6889.7|6887.7|6884.9|6882.9|6889.9|6887.9|6883.4|6881.4|173
1640023200000|2021-12-20 18:00:00|6884.7|6882.7|6883.4|6881.4|6886.2|6884.2|6882.4|6880.4|61
1640023500000|2021-12-20 18:05:00|6883.7|6881.7|6887.9|6885.9|6888.2|6886.2|6883.2|6881.2|75
1640023800000|2021-12-20 18:10:00|6888.4|6886.4|6890.7|6888.7|6890.9|6888.9|6886.7|6884.7|56
1640024100000|2021-12-20 18:15:00|6890.4|6888.4|6885.9|6883.9|6891.9|6889.9|6885.7|6883.7|102
1640024400000|2021-12-20 18:20:00|6886.2|6884.2|6884.7|6882.7|6888.2|6886.2|6884.2|6882.2|128
1640024700000|2021-12-20 18:25:00|6884.9|6882.9|6887.4|6885.4|6888.2|6886.2|6884.2|6882.2|63
1640025000000|2021-12-20 18:30:00|6887.7|6885.7|6883.9|6881.9|6889.2|6887.2|6882.9|6880.9|47
1640025300000|2021-12-20 18:35:00|6884.2|6882.2|6895.9|6893.9|6895.9|6893.9|6883.2|6881.2|144
1640025600000|2021-12-20 18:40:00|6896.2|6894.2|6900.2|6898.2|6903.7|6901.7|6895.2|6893.2|196
1640025900000|2021-12-20 18:45:00|6899.9|6897.9|6901.9|6899.9|6902.2|6900.2|6898.4|6896.4|43
1640026200000|2021-12-20 18:50:00|6902.2|6900.2|6906.4|6904.4|6906.9|6904.9|6898.7|6896.7|150
1640026500000|2021-12-20 18:55:00|6906.7|6904.7|6905.4|6903.4|6910.7|6908.7|6903.7|6901.7|129
1640026800000|2021-12-20 19:00:00|6904.9|6902.9|6907.4|6905.4|6911.4|6909.4|6904.9|6902.9|157
1640027100000|2021-12-20 19:05:00|6907.7|6905.7|6911.9|6909.9|6912.7|6910.7|6907.2|6905.2|83
1640027400000|2021-12-20 19:10:00|6911.7|6909.7|6908.4|6906.4|6911.9|6909.9|6907.9|6905.9|55
1640027700000|2021-12-20 19:15:00|6908.7|6906.7|6910.4|6908.4|6911.7|6909.7|6908.4|6906.4|51
1640028000000|2021-12-20 19:20:00|6910.2|6908.2|6906.7|6904.7|6911.4|6909.4|6906.7|6904.7|62
1640028300000|2021-12-20 19:25:00|6906.9|6904.9|6903.9|6901.9|6907.7|6905.7|6901.7|6899.7|63
1640028600000|2021-12-20 19:30:00|6903.7|6901.7|6899.7|6897.7|6904.7|6902.7|6897.2|6895.2|80
1640028900000|2021-12-20 19:35:00|6899.4|6897.4|6898.4|6896.4|6900.7|6898.7|6897.2|6895.2|16
1640029200000|2021-12-20 19:40:00|6898.7|6896.7|6902.4|6900.4|6902.4|6900.4|6897.4|6895.4|66
1640029500000|2021-12-20 19:45:00|6902.2|6900.2|6899.4|6897.4|6903.4|6901.4|6898.2|6896.2|52
1640029800000|2021-12-20 19:50:00|6899.7|6897.7|6906.7|6904.7|6907.2|6905.2|6899.4|6897.4|46
1640030100000|2021-12-20 19:55:00|6906.9|6904.9|6904.4|6902.4|6910.2|6908.2|6903.4|6901.4|120
1640030400000|2021-12-20 20:00:00|6904.7|6902.7|6905.9|6903.9|6908.7|6906.7|6904.4|6902.4|82
1640030700000|2021-12-20 20:05:00|6906.2|6904.2|6906.9|6904.9|6909.4|6907.4|6904.9|6902.9|50
1640031000000|2021-12-20 20:10:00|6906.7|6904.7|6905.2|6903.2|6911.2|6909.2|6905.2|6903.2|93
1640031300000|2021-12-20 20:15:00|6905.4|6903.4|6907.9|6905.9|6913.2|6911.2|6904.9|6902.9|152
1640031600000|2021-12-20 20:20:00|6907.7|6905.7|6906.2|6904.2|6914.2|6912.2|6905.4|6903.4|151
1640031900000|2021-12-20 20:25:00|6905.9|6903.9|6910.9|6908.9|6913.4|6911.4|6905.9|6903.9|80
1640032200000|2021-12-20 20:30:00|6910.7|6908.7|6899.9|6897.9|6910.7|6908.7|6899.2|6897.2|107
1640032500000|2021-12-20 20:35:00|6900.2|6898.2|6904.4|6902.4|6905.4|6903.4|6898.4|6896.4|48
1640032800000|2021-12-20 20:40:00|6904.7|6902.7|6901.4|6899.4|6907.4|6905.4|6899.7|6897.7|63
1640033100000|2021-12-20 20:45:00|6901.2|6899.2|6902.2|6900.2|6907.2|6905.2|6899.9|6897.9|79
1640033400000|2021-12-20 20:50:00|6902.4|6900.4|6907.2|6905.2|6913.7|6911.7|6902.4|6900.4|196
1640033700000|2021-12-20 20:55:00|6907.7|6905.7|6919.7|6917.7|6921.4|6919.4|6906.4|6904.4|314
1640034000000|2021-12-20 21:00:00|6921.5|6917.5|6925.9|6921.9|6927.6|6923.6|6919.1|6915.1|0
1640034300000|2021-12-20 21:05:00|6925.8|6921.8|6931.3|6927.3|6931.5|6927.5|6923.6|6919.6|0
1640034600000|2021-12-20 21:10:00|6931.5|6927.5|6941.5|6937.5|6941.6|6937.6|6931.5|6927.5|0
1640034900000|2021-12-20 21:15:00|6941.8|6937.8|6943.2|6939.2|6944.2|6940.2|6937.2|6933.2|0
1640035200000|2021-12-20 21:20:00|6943.3|6939.3|6940.5|6936.5|6943.7|6939.7|6939.2|6935.2|0
1640035500000|2021-12-20 21:25:00|6940.2|6936.2|6941.2|6937.2|6942.7|6938.7|6939.4|6935.4|0
1640035800000|2021-12-20 21:30:00|6941.3|6937.3|6940.4|6936.4|6942.9|6938.9|6939.9|6935.9|0
1640036100000|2021-12-20 21:35:00|6940.7|6936.7|6940.6|6936.6|6941.5|6937.5|6939.3|6935.3|0
1640036400000|2021-12-20 21:40:00|6940.7|6936.7|6938.6|6934.6|6940.9|6936.9|6937.8|6933.8|0
1640036700000|2021-12-20 21:45:00|6938.8|6934.8|6938.6|6934.6|6939.8|6935.8|6938.1|6934.1|0
1640037000000|2021-12-20 21:50:00|6938.5|6934.5|6936.4|6932.4|6938.6|6934.6|6936.1|6932.1|0
1640037300000|2021-12-20 21:55:00|6936.5|6932.5|6936.4|6932.4|6937|6933|6936|6932|0
1640037600000|2021-12-20 22:00:00|6937|6933|6936.5|6932.5|6937|6933|6936.1|6932.1|0
1640037900000|2021-12-20 22:05:00|6936.7|6932.7|6936.7|6932.7|6936.7|6932.7|6936.5|6932.5|0
1640038200000|2021-12-20 22:10:00|6936.6|6932.6|6936.5|6932.5|6936.9|6932.9|6936.5|6932.5|0
1640038500000|2021-12-20 22:15:00|6936.4|6932.4|6936.1|6932.1|6936.6|6932.6|6936.1|6932.1|0
1640038800000|2021-12-20 22:20:00|6936.4|6932.4|6936|6932|6936.4|6932.4|6935.6|6931.6|0
1640039100000|2021-12-20 22:25:00|6935.6|6931.6|6936|6932|6936.6|6932.6|6935.6|6931.6|0
1640039400000|2021-12-20 22:30:00|6935.9|6931.9|6935.7|6931.7|6935.9|6931.9|6935.7|6931.7|0
1640039700000|2021-12-20 22:35:00|6935.3|6931.3|6935.3|6931.3|6935.3|6931.3|6935.3|6931.3|0
1640040000000|2021-12-20 22:40:00|6935.2|6931.2|6935.4|6931.4|6935.4|6931.4|6935.1|6931.1|0
1640040300000|2021-12-20 22:45:00|6935.7|6931.7|6935.4|6931.4|6935.7|6931.7|6935.4|6931.4|0
1640040600000|2021-12-20 22:50:00|6935.5|6931.5|6935.9|6931.9|6936.1|6932.1|6935.4|6931.4|0
1640040900000|2021-12-20 22:55:00|6935.4|6931.4|6935.8|6931.8|6935.8|6931.8|6935.2|6931.2|0
1640041200000|2021-12-20 23:00:00|6935.7|6931.7|6934.8|6930.8|6942.2|6938.2|6933.3|6929.3|0
1640041500000|2021-12-20 23:05:00|6935|6931|6937.4|6933.4|6938.1|6934.1|6934.7|6930.7|0
1640041800000|2021-12-20 23:10:00|6937.3|6933.3|6936.9|6932.9|6938.7|6934.7|6935.6|6931.6|0
1640042100000|2021-12-20 23:15:00|6937|6933|6940.2|6936.2|6940.8|6936.8|6933.8|6929.8|0
1640042400000|2021-12-20 23:20:00|6940.3|6936.3|6944.4|6940.4|6944.4|6940.4|6939.5|6935.5|0
1640042700000|2021-12-20 23:25:00|6944.3|6940.3|6945.8|6941.8|6946.4|6942.4|6944.2|6940.2|0
1640043000000|2021-12-20 23:30:00|6945.9|6941.9|6947.2|6943.2|6947.9|6943.9|6945.9|6941.9|0
1640043300000|2021-12-20 23:35:00|6947.3|6943.3|6948.3|6944.3|6950.7|6946.7|6947.2|6943.2|0
1640043600000|2021-12-20 23:40:00|6948.4|6944.4|6950.9|6946.9|6951.4|6947.4|6947.4|6943.4|0
1640043900000|2021-12-20 23:45:00|6951|6947|6948|6944|6952.2|6948.2|6946.3|6942.3|0
1640044200000|2021-12-20 23:50:00|6947.9|6943.9|6946.3|6942.3|6948.3|6944.3|6945|6941|0
1640044500000|2021-12-20 23:55:00|6946.4|6942.4|6947.9|6943.9|6949.4|6945.4|6945.5|6941.5|0
1640044800000|2021-12-21 00:00:00|6948|6944|6941.3|6937.3|6949.3|6945.3|6941.3|6937.3|0
1640045100000|2021-12-21 00:05:00|6941.4|6937.4|6942.5|6938.5|6944.2|6940.2|6941.2|6937.2|0
1640045400000|2021-12-21 00:10:00|6942.3|6938.3|6937.6|6933.6|6942.3|6938.3|6937.5|6933.5|0
1640045700000|2021-12-21 00:15:00|6937.7|6933.7|6927.7|6924.7|6938.1|6934.1|6925.3|6922.3|0
1640046000000|2021-12-21 00:20:00|6927.6|6924.6|6922.1|6919.1|6928.3|6925.3|6921.7|6918.7|0
1640046300000|2021-12-21 00:25:00|6922.2|6919.2|6917.4|6914.4|6923.9|6920.9|6917.4|6914.4|0
1640046600000|2021-12-21 00:30:00|6917.7|6914.7|6918.8|6915.8|6919.7|6916.7|6908.9|6905.9|0
1640046900000|2021-12-21 00:35:00|6919|6916|6926.9|6923.9|6928.5|6925.5|6918.6|6915.6|0
1640047200000|2021-12-21 00:40:00|6927.1|6924.1|6927.8|6924.8|6930.5|6927.5|6926.9|6923.9|0
1640047500000|2021-12-21 00:45:00|6928.1|6925.1|6926.6|6923.6|6931|6928|6925.9|6922.9|0
1640047800000|2021-12-21 00:50:00|6926.7|6923.7|6928.1|6925.1|6929.1|6926.1|6925.4|6922.4|0
1640048100000|2021-12-21 00:55:00|6928.4|6925.4|6928.1|6925.1|6929.7|6926.7|6925.7|6922.7|0
1640048400000|2021-12-21 01:00:00|6928.2|6925.2|6919.1|6916.1|6930.5|6927.5|6915.4|6912.4|0
1640048700000|2021-12-21 01:05:00|6919.3|6916.3|6923.8|6920.8|6925.9|6922.9|6919.3|6916.3|0
1640049000000|2021-12-21 01:10:00|6923.9|6920.9|6930.1|6927.1|6931|6928|6923.9|6920.9|0
1640049300000|2021-12-21 01:15:00|6930|6927|6927.2|6924.2|6932.9|6929.9|6927.1|6924.1|0
1640049600000|2021-12-21 01:20:00|6927.3|6924.3|6924.5|6921.5|6931.8|6928.8|6924.5|6921.5|0
1640049900000|2021-12-21 01:25:00|6924.3|6921.3|6928.1|6925.1|6929.2|6926.2|6922.1|6919.1|0
1640050200000|2021-12-21 01:30:00|6927.9|6924.9|6938.8|6935.8|6939.1|6936.1|6927.2|6924.2|0
1640050500000|2021-12-21 01:35:00|6938.9|6935.9|6936.9|6933.9|6943.5|6940.5|6936.1|6933.1|0
1640050800000|2021-12-21 01:40:00|6936.8|6933.8|6940.3|6937.3|6942.7|6939.7|6936|6933|0
1640051100000|2021-12-21 01:45:00|6940.4|6937.4|6942.3|6939.3|6943.5|6940.5|6939.4|6936.4|0
1640051400000|2021-12-21 01:50:00|6942.4|6939.4|6944.3|6941.3|6944.5|6941.5|6941.4|6938.4|0
1640051700000|2021-12-21 01:55:00|6944.4|6941.4|6943.5|6940.5|6946.5|6943.5|6942.6|6939.6|0
1640052000000|2021-12-21 02:00:00|6943.6|6940.6|6941.9|6938.9|6944.2|6941.2|6940.3|6937.3|0
1640052300000|2021-12-21 02:05:00|6941.6|6938.6|6938.7|6935.7|6941.6|6938.6|6938.6|6935.6|0
1640052600000|2021-12-21 02:10:00|6938.8|6935.8|6935|6932|6939.1|6936.1|6935|6932|0
1640052900000|2021-12-21 02:15:00|6935.1|6932.1|6933.4|6930.4|6935.9|6932.9|6931.7|6928.7|0
1640053200000|2021-12-21 02:20:00|6933.5|6930.5|6932|6929|6934.3|6931.3|6932|6929|0
1640053500000|2021-12-21 02:25:00|6932.1|6929.1|6932.7|6929.7|6934.3|6931.3|6930.4|6927.4|0
1640053800000|2021-12-21 02:30:00|6933|6930|6934.6|6931.6|6935.8|6932.8|6932.7|6929.7|0
1640054100000|2021-12-21 02:35:00|6934.7|6931.7|6931.6|6928.6|6935|6932|6931.6|6928.6|0
1640054400000|2021-12-21 02:40:00|6931.7|6928.7|6921.1|6918.1|6932|6929|6921.1|6918.1|0
1640054700000|2021-12-21 02:45:00|6921.2|6918.2|6926.1|6923.1|6926.4|6923.4|6921.2|6918.2|0
1640055000000|2021-12-21 02:50:00|6926.2|6923.2|6927.8|6924.8|6929.3|6926.3|6926.1|6923.1|0
1640055300000|2021-12-21 02:55:00|6927.9|6924.9|6925.4|6922.4|6929.4|6926.4|6925.4|6922.4|0
1640055600000|2021-12-21 03:00:00|6925.5|6922.5|6936.2|6933.2|6937.1|6934.1|6925.3|6922.3|0
1640055900000|2021-12-21 03:05:00|6936.6|6933.6|6934.4|6931.4|6936.6|6933.6|6934.3|6931.3|0
1640056200000|2021-12-21 03:10:00|6934.7|6931.7|6938.3|6935.3|6939.1|6936.1|6934.7|6931.7|0
1640056500000|2021-12-21 03:15:00|6938|6935|6942.2|6939.2|6945.8|6942.8|6937.6|6934.6|0
1640056800000|2021-12-21 03:20:00|6942.1|6939.1|6939.8|6936.8|6943|6940|6939.8|6936.8|0
1640057100000|2021-12-21 03:25:00|6940.1|6937.1|6938.4|6935.4|6941.4|6938.4|6938|6935|0
1640057400000|2021-12-21 03:30:00|6938.3|6935.3|6938.5|6935.5|6940.8|6937.8|6937.6|6934.6|0
1640057700000|2021-12-21 03:35:00|6938.3|6935.3|6940.8|6937.8|6941.7|6938.7|6937.7|6934.7|0
1640058000000|2021-12-21 03:40:00|6940.7|6937.7|6940.7|6937.7|6941.5|6938.5|6939.9|6936.9|0
1640058300000|2021-12-21 03:45:00|6940.9|6937.9|6937|6934|6941|6938|6935.8|6932.8|0
1640058600000|2021-12-21 03:50:00|6936.8|6933.8|6940.4|6937.4|6941.2|6938.2|6936.6|6933.6|0
1640058900000|2021-12-21 03:55:00|6940.6|6937.6|6940.4|6937.4|6942|6939|6940|6937|0
1640059200000|2021-12-21 04:00:00|6940.6|6937.6|6939.2|6936.2|6940.9|6937.9|6938.4|6935.4|0
1640059500000|2021-12-21 04:05:00|6939|6936|6938.6|6935.6|6940.9|6937.9|6938.2|6935.2|0
1640059800000|2021-12-21 04:10:00|6938.7|6935.7|6939.9|6936.9|6940.6|6937.6|6935.1|6932.1|0
1640060100000|2021-12-21 04:15:00|6940.1|6937.1|6935.2|6932.2|6940.3|6937.3|6935.2|6932.2|0
1640060400000|2021-12-21 04:20:00|6934.9|6931.9|6933.3|6930.3|6935.3|6932.3|6928.4|6925.4|0
1640060700000|2021-12-21 04:25:00|6933.5|6930.5|6935.8|6932.8|6936.1|6933.1|6932.5|6929.5|0
1640061000000|2021-12-21 04:30:00|6936|6933|6935.7|6932.7|6936.5|6933.5|6935|6932|0
1640061300000|2021-12-21 04:35:00|6935.6|6932.6|6934.9|6931.9|6935.7|6932.7|6934|6931|0
1640061600000|2021-12-21 04:40:00|6934.7|6931.7|6935.5|6932.5|6936.8|6933.8|6934|6931|0
1640061900000|2021-12-21 04:45:00|6935.4|6932.4|6936.7|6933.7|6937.2|6934.2|6934.6|6931.6|0
1640062200000|2021-12-21 04:50:00|6936.8|6933.8|6937.9|6934.9|6937.9|6934.9|6935.6|6932.6|0
1640062500000|2021-12-21 04:55:00|6937.2|6934.2|6936.6|6933.6|6937.9|6934.9|6935.5|6932.5|0
1640062800000|2021-12-21 05:00:00|6936.8|6933.8|6939.2|6936.2|6944.3|6941.3|6936.8|6933.8|0
1640063100000|2021-12-21 05:05:00|6939.3|6936.3|6940.9|6937.9|6942.7|6939.7|6937.6|6934.6|0
1640063400000|2021-12-21 05:10:00|6940.8|6937.8|6942.9|6939.9|6943.3|6940.3|6939.5|6936.5|0
1640063700000|2021-12-21 05:15:00|6942.8|6939.8|6944.8|6941.8|6944.8|6941.8|6942.5|6939.5|0
1640064000000|2021-12-21 05:20:00|6944.9|6941.9|6945.6|6942.6|6946.1|6943.1|6943.5|6940.5|0
1640064300000|2021-12-21 05:25:00|6945.5|6942.5|6945.1|6942.1|6945.5|6942.5|6943.9|6940.9|0
1640064600000|2021-12-21 05:30:00|6945|6942|6944|6941|6945.1|6942.1|6943.5|6940.5|0
1640064900000|2021-12-21 05:35:00|6944.1|6941.1|6944.3|6941.3|6944.9|6941.9|6943.3|6940.3|0
1640065200000|2021-12-21 05:40:00|6944.6|6941.6|6949.1|6946.1|6949.1|6946.1|6944.6|6941.6|0
1640065500000|2021-12-21 05:45:00|6949|6946|6950.5|6947.5|6950.5|6947.5|6947.2|6944.2|0
1640065800000|2021-12-21 05:50:00|6950.4|6947.4|6949|6946|6951.5|6948.5|6948.3|6945.3|0
1640066100000|2021-12-21 05:55:00|6949.2|6946.2|6950.4|6947.4|6951.2|6948.2|6948.1|6945.1|0
1640066400000|2021-12-21 06:00:00|6950|6947|6962.5|6959.5|6963.3|6960.3|6949.7|6946.7|0
1640066700000|2021-12-21 06:05:00|6963.2|6960.2|6956.9|6953.9|6963.2|6960.2|6956.8|6953.8|0
1640067000000|2021-12-21 06:10:00|6956.8|6953.8|6957.8|6954.8|6958.9|6955.9|6954.5|6951.5|0
1640067300000|2021-12-21 06:15:00|6957.7|6954.7|6958.6|6955.6|6959.5|6956.5|6957.7|6954.7|0
1640067600000|2021-12-21 06:20:00|6958.7|6955.7|6956|6953|6959.4|6956.4|6955.5|6952.5|0
1640067900000|2021-12-21 06:25:00|6955.9|6952.9|6952.9|6949.9|6956|6953|6952.9|6949.9|0
1640068200000|2021-12-21 06:30:00|6953.1|6950.1|6958.1|6955.1|6963.4|6960.4|6952.9|6949.9|0
1640068500000|2021-12-21 06:35:00|6958.2|6955.2|6958|6955|6960.6|6957.6|6957.2|6954.2|0
1640068800000|2021-12-21 06:40:00|6957.8|6954.8|6960.3|6957.3|6960.3|6957.3|6956.6|6953.6|0
1640069100000|2021-12-21 06:45:00|6960.2|6957.2|6968.2|6965.2|6970.5|6967.5|6959.9|6956.9|0
1640069400000|2021-12-21 06:50:00|6968.3|6965.3|6973.1|6970.1|6974.1|6971.1|6968.3|6965.3|0
1640069700000|2021-12-21 06:55:00|6973.2|6970.2|6973.2|6970.2|6977.6|6974.6|6971.4|6968.4|0
1640070000000|2021-12-21 07:00:00|6972.9|6969.9|6949.2|6947.2|6972.9|6969.9|6946.2|6944.2|734
1640070300000|2021-12-21 07:05:00|6948.9|6946.9|6964.4|6962.4|6964.4|6962.4|6946.2|6944.2|178
1640070600000|2021-12-21 07:10:00|6964.7|6962.7|6967.4|6965.4|6967.4|6965.4|6961.9|6959.9|108
1640070900000|2021-12-21 07:15:00|6967.7|6965.7|6967.9|6965.9|6974.9|6972.9|6965.9|6963.9|185
1640071200000|2021-12-21 07:20:00|6967.7|6965.7|6966.7|6964.7|6969.9|6967.9|6963.2|6961.2|136
1640071500000|2021-12-21 07:25:00|6966.9|6964.9|6972.7|6970.7|6972.7|6970.7|6966.2|6964.2|46
1640071800000|2021-12-21 07:30:00|6972.4|6970.4|6955.9|6953.9|6972.4|6970.4|6954.7|6952.7|159
1640072100000|2021-12-21 07:35:00|6956.2|6954.2|6961.9|6959.9|6963.9|6961.9|6955.7|6953.7|63
1640072400000|2021-12-21 07:40:00|6961.2|6959.2|6951.9|6949.9|6962.2|6960.2|6951.9|6949.9|122
1640072700000|2021-12-21 07:45:00|6951.7|6949.7|6951.4|6949.4|6953.2|6951.2|6947.9|6945.9|73
1640073000000|2021-12-21 07:50:00|6951.7|6949.7|6945.9|6943.9|6952.9|6950.9|6944.4|6942.4|70
1640073300000|2021-12-21 07:55:00|6946.2|6944.2|6952.7|6950.7|6952.7|6950.7|6942.2|6940.2|219
1640073600000|2021-12-21 08:00:00|6952.4|6950.4|6936.4|6935.4|6952.4|6950.9|6930.7|6929.7|2421
1640073900000|2021-12-21 08:05:00|6936.7|6935.7|6933.4|6932.4|6945.2|6944.2|6931.4|6930.4|914
1640074200000|2021-12-21 08:10:00|6933.7|6932.7|6941.9|6940.9|6946.7|6945.7|6929.2|6928.2|704
1640074500000|2021-12-21 08:15:00|6942.2|6941.2|6934.7|6933.7|6944.4|6943.4|6930.2|6929.2|521
1640074800000|2021-12-21 08:20:00|6934.9|6933.9|6928.9|6927.9|6939.7|6938.7|6927.4|6926.4|626
1640075100000|2021-12-21 08:25:00|6929.2|6928.2|6911.4|6910.4|6929.4|6928.4|6910.2|6909.2|728
1640075400000|2021-12-21 08:30:00|6911.7|6910.7|6911.9|6910.9|6914.4|6913.4|6903.7|6902.7|689
1640075700000|2021-12-21 08:35:00|6912.2|6911.2|6919.9|6918.9|6920.7|6919.7|6909.2|6908.2|443
1640076000000|2021-12-21 08:40:00|6920.1|6919.1|6925.6|6924.6|6926.6|6925.6|6919.4|6918.4|314
1640076300000|2021-12-21 08:45:00|6925.4|6924.4|6922.6|6921.6|6929.9|6928.9|6922.4|6921.4|257
1640076600000|2021-12-21 08:50:00|6922.9|6921.9|6928.1|6927.1|6931.4|6930.4|6921.6|6920.6|337
1640076900000|2021-12-21 08:55:00|6927.9|6926.9|6931.9|6930.9|6933.6|6932.6|6927.6|6926.6|268
1640077200000|2021-12-21 09:00:00|6930.4|6929.4|6926.1|6925.1|6931.1|6930.1|6922.6|6921.6|209
1640077500000|2021-12-21 09:05:00|6926.4|6925.4|6934.4|6933.4|6936.1|6935.1|6926.1|6925.1|528
1640077800000|2021-12-21 09:10:00|6934.6|6933.6|6935.1|6934.1|6938.9|6937.9|6931.9|6930.9|472
1640078100000|2021-12-21 09:15:00|6934.9|6933.9|6931.9|6930.9|6937.1|6936.1|6929.9|6928.9|266
1640078400000|2021-12-21 09:20:00|6931.1|6930.1|6930.6|6929.6|6933.9|6932.9|6929.1|6928.1|226
1640078700000|2021-12-21 09:25:00|6930.9|6929.9|6929.1|6928.1|6934.1|6933.1|6929.1|6928.1|227
1640079000000|2021-12-21 09:30:00|6929.4|6928.4|6917.1|6916.1|6929.4|6928.4|6916.9|6915.9|333
1640079300000|2021-12-21 09:35:00|6917.4|6916.4|6917.6|6916.6|6926.6|6925.6|6915.6|6914.6|244
1640079600000|2021-12-21 09:40:00|6917.9|6916.9|6908.1|6907.1|6919.6|6918.6|6907.9|6906.9|354
1640079900000|2021-12-21 09:45:00|6908.6|6907.6|6902.9|6901.9|6909.9|6908.9|6901.6|6900.6|470
1640080200000|2021-12-21 09:50:00|6902.6|6901.6|6904.4|6903.4|6907.1|6906.1|6901.9|6900.9|297
1640080500000|2021-12-21 09:55:00|6904.6|6903.6|6890.6|6889.6|6904.6|6903.6|6888.9|6887.9|568
1640080800000|2021-12-21 10:00:00|6891.1|6890.1|6890.6|6889.6|6894.4|6893.4|6887.9|6886.9|444
1640081100000|2021-12-21 10:05:00|6890.9|6889.9|6891.6|6890.6|6894.4|6893.4|6889.6|6888.6|332
1640081400000|2021-12-21 10:10:00|6891.4|6890.4|6898.9|6897.9|6899.1|6898.1|6890.1|6889.1|194
1640081700000|2021-12-21 10:15:00|6898.6|6897.6|6899.9|6898.9|6901.4|6900.4|6896.1|6895.1|205
1640082000000|2021-12-21 10:20:00|6899.6|6898.6|6905.1|6904.1|6907.1|6906.1|6898.6|6897.6|329
1640082300000|2021-12-21 10:25:00|6905.4|6904.4|6903.1|6902.1|6907.9|6906.9|6901.1|6900.1|306
1640082600000|2021-12-21 10:30:00|6902.6|6901.6|6907.9|6906.9|6907.9|6906.9|6900.4|6899.4|199
1640082900000|2021-12-21 10:35:00|6908.1|6907.1|6908.6|6907.6|6912.1|6911.1|6904.4|6903.4|236
1640083200000|2021-12-21 10:40:00|6909.1|6908.1|6902.1|6901.1|6909.6|6908.6|6901.4|6900.4|94
1640083500000|2021-12-21 10:45:00|6902.6|6901.6|6911.4|6910.4|6912.6|6911.6|6902.1|6901.1|144
1640083800000|2021-12-21 10:50:00|6911.6|6910.6|6915.9|6914.9|6915.9|6914.9|6908.1|6907.1|184
1640084100000|2021-12-21 10:55:00|6915.6|6914.6|6916.1|6915.1|6918.6|6917.6|6912.6|6911.6|207
1640084400000|2021-12-21 11:00:00|6916.9|6915.9|6915.6|6914.6|6919.4|6918.4|6912.1|6911.1|203
1640084700000|2021-12-21 11:05:00|6915.4|6914.4|6916.6|6915.6|6918.4|6917.4|6913.4|6912.4|81
1640085000000|2021-12-21 11:10:00|6916.9|6915.9|6915.1|6914.1|6917.1|6916.1|6912.4|6911.4|83
1640085300000|2021-12-21 11:15:00|6915.4|6914.4|6918.6|6917.6|6921.1|6920.1|6914.1|6913.1|200
1640085600000|2021-12-21 11:20:00|6918.9|6917.9|6922.1|6921.1|6924.9|6923.9|6918.4|6917.4|188
1640085900000|2021-12-21 11:25:00|6922.4|6921.4|6933.1|6932.1|6933.1|6932.1|6921.4|6920.4|361
1640086200000|2021-12-21 11:30:00|6933.4|6932.4|6932.1|6931.1|6935.1|6934.1|6930.6|6929.6|194
1640086500000|2021-12-21 11:35:00|6932.4|6931.4|6935.1|6934.1|6936.4|6935.4|6932.1|6931.1|215
1640086800000|2021-12-21 11:40:00|6935.4|6934.4|6931.1|6930.1|6935.6|6934.6|6929.9|6928.9|208
1640087100000|2021-12-21 11:45:00|6931.6|6930.6|6934.6|6933.6|6934.6|6933.6|6929.1|6928.1|127
1640087400000|2021-12-21 11:50:00|6934.4|6933.4|6936.6|6935.6|6938.1|6937.1|6932.6|6931.6|353
1640087700000|2021-12-21 11:55:00|6937.1|6936.1|6932.1|6931.1|6937.1|6936.1|6931.9|6930.9|148
1640088000000|2021-12-21 12:00:00|6932.4|6931.4|6933.6|6932.6|6935.1|6934.1|6930.9|6929.9|121
1640088300000|2021-12-21 12:05:00|6933.4|6932.4|6935.1|6934.1|6937.1|6936.1|6931.1|6930.1|246
1640088600000|2021-12-21 12:10:00|6935.4|6934.4|6937.4|6936.4|6938.1|6937.1|6935.4|6934.4|96
1640088900000|2021-12-21 12:15:00|6937.1|6936.1|6935.9|6934.9|6937.6|6936.6|6934.1|6933.1|137
1640089200000|2021-12-21 12:20:00|6936.1|6935.1|6942.4|6941.4|6943.1|6942.1|6935.4|6934.4|183
1640089500000|2021-12-21 12:25:00|6942.1|6941.1|6948.1|6947.1|6948.6|6947.6|6942.1|6941.1|252
1640089800000|2021-12-21 12:30:00|6947.9|6946.9|6943.6|6942.6|6947.9|6946.9|6943.6|6942.6|223
1640090100000|2021-12-21 12:35:00|6943.9|6942.9|6943.9|6942.9|6946.4|6945.4|6942.1|6941.1|115
1640090400000|2021-12-21 12:40:00|6943.5|6942.5|6943|6942|6944.8|6943.8|6941.3|6940.3|87
1640090700000|2021-12-21 12:45:00|6943.5|6942.5|6944.8|6943.8|6946.5|6945.5|6943|6942|67
1640091000000|2021-12-21 12:50:00|6945|6944|6946|6945|6946.3|6945.3|6942.8|6941.8|84
1640091300000|2021-12-21 12:55:00|6945.8|6944.8|6944|6943|6946.3|6945.3|6942.5|6941.5|83
1640091600000|2021-12-21 13:00:00|6944.3|6943.3|6943|6942|6944.5|6943.5|6940.8|6939.8|147
1640091900000|2021-12-21 13:05:00|6943.3|6942.3|6937.3|6936.3|6944.8|6943.8|6936.8|6935.8|360
1640092200000|2021-12-21 13:10:00|6937.5|6936.5|6937.5|6936.5|6938.3|6937.3|6934.5|6933.5|163
1640092500000|2021-12-21 13:15:00|6937.8|6936.8|6942.8|6941.8|6944.8|6943.8|6937.5|6936.5|166
1640092800000|2021-12-21 13:20:00|6942.5|6941.5|6942|6941|6943.5|6942.5|6939.3|6938.3|155
1640093100000|2021-12-21 13:25:00|6942.3|6941.3|6946|6945|6946.8|6945.8|6942|6941|71
1640093400000|2021-12-21 13:30:00|6945.8|6944.8|6946.8|6945.8|6947.3|6946.3|6941|6940|141
1640093700000|2021-12-21 13:35:00|6946.5|6945.5|6946.8|6945.8|6948.5|6947.5|6945.5|6944.5|145
1640094000000|2021-12-21 13:40:00|6947|6946|6946|6945|6949|6948|6945.5|6944.5|80
1640094300000|2021-12-21 13:45:00|6946.3|6945.3|6948|6947|6948.5|6947.5|6944.5|6943.5|115
1640094600000|2021-12-21 13:50:00|6947.8|6946.8|6954.8|6953.8|6955|6954|6947.8|6946.8|147
1640094900000|2021-12-21 13:55:00|6955|6954|6953.5|6952.5|6955.5|6954.5|6952.3|6951.3|222
1640095200000|2021-12-21 14:00:00|6953.3|6952.3|6950.3|6949.3|6955.8|6954.8|6950|6949|218
1640095500000|2021-12-21 14:05:00|6950.5|6949.5|6950.8|6949.8|6951.3|6950.3|6948.8|6947.8|243
1640095800000|2021-12-21 14:10:00|6951|6950|6945.5|6944.5|6951.3|6950.3|6943.5|6942.5|304
1640096100000|2021-12-21 14:15:00|6945.8|6944.8|6947|6946|6948|6947|6945|6944|50
1640096400000|2021-12-21 14:20:00|6947.3|6946.3|6945|6944|6949.5|6948.5|6944.3|6943.3|153
1640096700000|2021-12-21 14:25:00|6944.8|6943.8|6943.5|6942.5|6946.8|6945.8|6943|6942|202
1640097000000|2021-12-21 14:30:00|6944|6943|6946|6945|6954.8|6953.8|6944|6943|465
1640097300000|2021-12-21 14:35:00|6946.3|6945.3|6955.3|6954.3|6959.5|6958.5|6945.8|6944.8|548
1640097600000|2021-12-21 14:40:00|6955.5|6954.5|6947.3|6946.3|6956.8|6955.8|6945.8|6944.8|322
1640097900000|2021-12-21 14:45:00|6947.5|6946.5|6943|6942|6950|6949|6941.5|6940.5|335
1640098200000|2021-12-21 14:50:00|6942.8|6941.8|6947.5|6946.5|6950|6949|6942.8|6941.8|228
1640098500000|2021-12-21 14:55:00|6947.8|6946.8|6950.5|6949.5|6951.8|6950.8|6944.8|6943.8|184
1640098800000|2021-12-21 15:00:00|6950.8|6949.8|6952.3|6951.3|6955.3|6954.3|6949.8|6948.8|300
1640099100000|2021-12-21 15:05:00|6952.5|6951.5|6956.3|6955.3|6957.8|6956.8|6952|6951|356
1640099400000|2021-12-21 15:10:00|6956.5|6955.5|6960.1|6959.1|6960.6|6959.6|6953.9|6952.9|356
1640099700000|2021-12-21 15:15:00|6959.6|6958.6|6961.1|6960.1|6963.9|6962.9|6958.6|6957.6|349
1640100000000|2021-12-21 15:20:00|6960.9|6959.9|6949.1|6948.1|6963.4|6962.4|6948.9|6947.9|538
1640100300000|2021-12-21 15:25:00|6949.4|6948.4|6946.4|6945.4|6952.1|6951.1|6945.6|6944.6|372
1640100600000|2021-12-21 15:30:00|6946.6|6945.6|6945.6|6944.6|6952.6|6951.6|6945.4|6944.4|209
1640100900000|2021-12-21 15:35:00|6945.9|6944.9|6948.1|6947.1|6950.6|6949.6|6942.9|6941.9|467
1640101200000|2021-12-21 15:40:00|6947.9|6946.9|6953.6|6952.6|6954.4|6953.4|6947.1|6946.1|234
1640101500000|2021-12-21 15:45:00|6953.4|6952.4|6954.1|6953.1|6955.4|6954.4|6949.1|6948.1|297
1640101800000|2021-12-21 15:50:00|6953.9|6952.9|6959.4|6958.4|6959.9|6958.9|6953.1|6952.1|239
1640102100000|2021-12-21 15:55:00|6959.6|6958.6|6961.4|6960.4|6961.6|6960.6|6958.4|6957.4|353
1640102400000|2021-12-21 16:00:00|6961.6|6960.6|6966.1|6965.1|6967.4|6966.4|6958.9|6957.9|404
1640102700000|2021-12-21 16:05:00|6966.6|6965.6|6967.6|6966.6|6969.4|6968.4|6966.1|6965.1|403
1640103000000|2021-12-21 16:10:00|6967.9|6966.9|6965.1|6964.1|6968.6|6967.6|6963.9|6962.9|401
1640103300000|2021-12-21 16:15:00|6964.9|6963.9|6961.9|6960.9|6964.9|6963.9|6958.4|6957.4|465
1640103600000|2021-12-21 16:20:00|6961.6|6960.6|6960.9|6959.9|6965.6|6964.6|6960.9|6959.9|616
1640103900000|2021-12-21 16:25:00|6961.4|6960.4|6963.4|6962.4|6965.9|6964.9|6960.4|6959.4|783
1640104200000|2021-12-21 16:30:00|6964.1|6962.1|6966.1|6964.1|6972.4|6970.4|6963.9|6961.9|3540
1640104500000|2021-12-21 16:35:00|6966.9|6964.9|6974.1|6972.1|6974.1|6972.1|6966.4|6964.4|1336
1640104800000|2021-12-21 16:40:00|6974.9|6972.9|6986.1|6984.1|6986.9|6984.9|6973.9|6971.9|548
1640105100000|2021-12-21 16:45:00|6985.9|6983.9|6980.9|6978.9|6986.4|6984.4|6980.4|6978.4|211
1640105400000|2021-12-21 16:50:00|6981.1|6979.1|6983.1|6981.1|6983.4|6981.4|6979.9|6977.9|97
1640105700000|2021-12-21 16:55:00|6983.4|6981.4|6982.6|6980.6|6985.4|6983.4|6981.9|6979.9|492
1640106000000|2021-12-21 17:00:00|6982.9|6980.9|6980.6|6978.6|6986.1|6984.1|6980.1|6978.1|128
1640106300000|2021-12-21 17:05:00|6980.4|6978.4|6984.4|6982.4|6985.6|6983.6|6979.9|6977.9|131
1640106600000|2021-12-21 17:10:00|6984.1|6982.1|6987.4|6985.4|6988.6|6986.6|6983.4|6981.4|174
1640106900000|2021-12-21 17:15:00|6987.6|6985.6|6989.1|6987.1|6990.6|6988.6|6986.9|6984.9|110
1640107200000|2021-12-21 17:20:00|6988.9|6986.9|6987.4|6985.4|6989.1|6987.1|6986.4|6984.4|53
1640107500000|2021-12-21 17:25:00|6987.1|6985.1|6990.1|6988.1|6990.6|6988.6|6985.9|6983.9|83
1640107800000|2021-12-21 17:30:00|6990.4|6988.4|6994.1|6992.1|6994.6|6992.6|6989.9|6987.9|96
1640108100000|2021-12-21 17:35:00|6993.9|6991.9|6994.4|6992.4|6997.4|6995.4|6992.9|6990.9|142
1640108400000|2021-12-21 17:40:00|6994.6|6992.6|6992.4|6990.4|6994.6|6992.6|6991.4|6989.4|35
1640108700000|2021-12-21 17:45:00|6992.6|6990.6|6994.1|6992.1|6995.6|6993.6|6992.1|6990.1|53
1640109000000|2021-12-21 17:50:00|6993.9|6991.9|6996.4|6994.4|6999.9|6997.9|6993.1|6991.1|222
1640109300000|2021-12-21 17:55:00|6996.6|6994.6|7002.6|7000.6|7004.1|7002.1|6995.4|6993.4|205
1640109600000|2021-12-21 18:00:00|7002.4|7000.4|7000.4|6998.4|7003.9|7001.9|7000.4|6998.4|177
1640109900000|2021-12-21 18:05:00|7000.6|6998.6|6999.1|6997.1|7000.6|6998.6|6996.6|6994.6|58
1640110200000|2021-12-21 18:10:00|6999.4|6997.4|6995.6|6993.6|6999.6|6997.6|6994.1|6992.1|106
1640110500000|2021-12-21 18:15:00|6995.9|6993.9|6995.6|6993.6|6997.4|6995.4|6994.4|6992.4|68
1640110800000|2021-12-21 18:20:00|6995.4|6993.4|6998.1|6996.1|7000.1|6998.1|6995.4|6993.4|82
1640111100000|2021-12-21 18:25:00|6998.4|6996.4|6998.1|6996.1|7000.1|6998.1|6996.9|6994.9|83
1640111400000|2021-12-21 18:30:00|6998.4|6996.4|7001.1|6999.1|7001.1|6999.1|6998.4|6996.4|31
1640111700000|2021-12-21 18:35:00|7000.9|6998.9|7001.1|6999.1|7004.6|7002.6|7000.4|6998.4|104
1640112000000|2021-12-21 18:40:00|7001.4|6999.4|7002.1|7000.1|7002.9|7000.9|7000.6|6998.6|53
1640112300000|2021-12-21 18:45:00|7002.4|7000.4|7003.6|7001.6|7003.9|7001.9|7001.1|6999.1|72
1640112600000|2021-12-21 18:50:00|7003.9|7001.9|7000.6|6998.6|7004.1|7002.1|7000.4|6998.4|14
1640112900000|2021-12-21 18:55:00|7000.9|6998.9|7000.1|6998.1|7001.4|6999.4|6999.4|6997.4|39
1640113200000|2021-12-21 19:00:00|7000.4|6998.4|7001.6|6999.6|7003.6|7001.6|6998.6|6996.6|50
1640113500000|2021-12-21 19:05:00|7001.9|6999.9|7002.1|7000.1|7003.1|7001.1|7001.4|6999.4|40
1640113800000|2021-12-21 19:10:00|7002.4|7000.4|7002.9|7000.9|7004.1|7002.1|7001.6|6999.6|54
1640114100000|2021-12-21 19:15:00|7003.1|7001.1|7002.6|7000.6|7003.4|7001.4|7001.1|6999.1|47
1640114400000|2021-12-21 19:20:00|7002.4|7000.4|6998.4|6996.4|7002.6|7000.6|6998.1|6996.1|75
1640114700000|2021-12-21 19:25:00|6998.6|6996.6|7001.4|6999.4|7002.1|7000.1|6998.1|6996.1|39
1640115000000|2021-12-21 19:30:00|7001.6|6999.6|6999.1|6997.1|7003.1|7001.1|6998.9|6996.9|52
1640115300000|2021-12-21 19:35:00|6998.9|6996.9|6992.1|6990.1|6998.9|6996.9|6991.9|6989.9|81
1640115600000|2021-12-21 19:40:00|6992.4|6990.4|6991.6|6989.6|6995.1|6993.1|6991.1|6989.1|71
1640115900000|2021-12-21 19:45:00|6991.9|6989.9|6996.1|6994.1|6998.9|6996.9|6991.9|6989.9|30
1640116200000|2021-12-21 19:50:00|6996.4|6994.4|6998.4|6996.4|6999.1|6997.1|6996.1|6994.1|21
1640116500000|2021-12-21 19:55:00|6998.1|6996.1|7002.1|7000.1|7002.1|7000.1|6997.9|6995.9|49
1640116800000|2021-12-21 20:00:00|7001.6|6999.6|6999.4|6997.4|7001.6|6999.6|6998.4|6996.4|57
1640117100000|2021-12-21 20:05:00|6999.1|6997.1|6996.6|6994.6|6999.1|6997.1|6996.4|6994.4|50
1640117400000|2021-12-21 20:10:00|6996.4|6994.4|6999.4|6997.4|6999.9|6997.9|6996.1|6994.1|33
1640117700000|2021-12-21 20:15:00|6999.6|6997.6|7000.6|6998.6|7001.1|6999.1|6998.6|6996.6|31
1640118000000|2021-12-21 20:20:00|7000.4|6998.4|6998.1|6996.1|7001.9|6999.9|6997.4|6995.4|64
1640118300000|2021-12-21 20:25:00|6998.4|6996.4|6999.4|6997.4|7000.1|6998.1|6998.1|6996.1|38
1640118600000|2021-12-21 20:30:00|6998.6|6996.6|6994.1|6992.1|7000.1|6998.1|6994.1|6992.1|92
1640118900000|2021-12-21 20:35:00|6994.4|6992.4|6991.4|6989.4|6995.6|6993.6|6990.1|6988.1|113
1640119200000|2021-12-21 20:40:00|6991.1|6989.1|6987.1|6985.1|6991.6|6989.6|6986.6|6984.6|96
1640119500000|2021-12-21 20:45:00|6986.9|6984.9|6982.9|6980.9|6987.4|6985.4|6981.4|6979.4|82
1640119800000|2021-12-21 20:50:00|6983.4|6981.4|6998.4|6996.4|6999.9|6997.9|6983.4|6981.4|194
1640120100000|2021-12-21 20:55:00|6997.1|6995.1|7000.6|6998.6|7000.9|6998.9|6994.4|6992.4|123
1640120400000|2021-12-21 21:00:00|7000.7|6996.7|6996.7|6992.7|7000.8|6996.8|6991.1|6987.1|0
1640120700000|2021-12-21 21:05:00|6996.8|6992.8|6999.6|6995.6|7000.6|6996.6|6996.8|6992.8|0
1640121000000|2021-12-21 21:10:00|6999.5|6995.5|6997.9|6993.9|6999.5|6995.5|6997.5|6993.5|0
1640121300000|2021-12-21 21:15:00|6997.8|6993.8|7000.1|6996.1|7000.4|6996.4|6997.4|6993.4|0
1640121600000|2021-12-21 21:20:00|7000.2|6996.2|7003.4|6999.4|7003.4|6999.4|6999.3|6995.3|0
1640121900000|2021-12-21 21:25:00|7003.3|6999.3|7002.4|6998.4|7003.3|6999.3|7002.2|6998.2|0
1640122200000|2021-12-21 21:30:00|7002.9|6998.9|7002.9|6998.9|7003.2|6999.2|7002|6998|0
1640122500000|2021-12-21 21:35:00|7002.8|6998.8|7002.9|6998.9|7002.9|6998.9|7002.4|6998.4|0
1640122800000|2021-12-21 21:40:00|7003|6999|7003.2|6999.2|7003.2|6999.2|7002.9|6998.9|0
1640123100000|2021-12-21 21:45:00|7003.5|6999.5|7003.1|6999.1|7004|7000|7002.6|6998.6|0
1640123400000|2021-12-21 21:50:00|7002.6|6998.6|7003.5|6999.5|7004|7000|7002.6|6998.6|0
1640123700000|2021-12-21 21:55:00|7003.4|6999.4|7002.9|6998.9|7004|7000|7002.5|6998.5|0
1640124000000|2021-12-21 22:00:00|7003.3|6999.3|7003.6|6999.6|7003.9|6999.9|7003|6999|0
1640124300000|2021-12-21 22:05:00|7003.3|6999.3|7003.5|6999.5|7003.6|6999.6|7002.9|6998.9|0
1640124600000|2021-12-21 22:10:00|7003.2|6999.2|7002.9|6998.9|7003.2|6999.2|7002.8|6998.8|0
1640124900000|2021-12-21 22:15:00|7003|6999|7002.8|6998.8|7003|6999|7002.6|6998.6|0
1640125200000|2021-12-21 22:20:00|7002.6|6998.6|7002.3|6998.3|7002.8|6998.8|7002|6998|0
1640125500000|2021-12-21 22:25:00|7002.4|6998.4|7002.9|6998.9|7003|6999|7002.4|6998.4|0
1640125800000|2021-12-21 22:30:00|7003|6999|7003.2|6999.2|7003.3|6999.3|7002.9|6998.9|0
1640126100000|2021-12-21 22:35:00|7003.3|6999.3|7002.7|6998.7|7003.3|6999.3|7002.7|6998.7|0
1640126400000|2021-12-21 22:40:00|7002.9|6998.9|7002.7|6998.7|7003.3|6999.3|7002.5|6998.5|0
1640126700000|2021-12-21 22:45:00|7002.5|6998.5|7002.1|6998.1|7002.5|6998.5|7002.1|6998.1|0
1640127000000|2021-12-21 22:50:00|7002.2|6998.2|7002.4|6998.4|7002.4|6998.4|7002.2|6998.2|0
1640127300000|2021-12-21 22:55:00|7002|6998|7001.3|6997.3|7002.1|6998.1|7000.5|6996.5|0
1640127600000|2021-12-21 23:00:00|7001.1|6997.1|7000.3|6996.3|7003.4|6999.4|6997|6993|0
1640127900000|2021-12-21 23:05:00|7000|6996|6999.2|6995.2|7001.9|6997.9|6997.9|6993.9|0
1640128200000|2021-12-21 23:10:00|6999.4|6995.4|6997.5|6993.5|7000.1|6996.1|6997.1|6993.1|0
1640128500000|2021-12-21 23:15:00|6997.1|6993.1|6993.4|6989.4|6997.6|6993.6|6993.4|6989.4|0
1640128800000|2021-12-21 23:20:00|6993.6|6989.6|6996.2|6992.2|6996.4|6992.4|6993.6|6989.6|0
1640129100000|2021-12-21 23:25:00|6995.9|6991.9|6991.7|6987.7|6995.9|6991.9|6991.2|6987.2|0
1640129400000|2021-12-21 23:30:00|6991.8|6987.8|6995.2|6991.2|6995.2|6991.2|6989.6|6985.6|0
1640129700000|2021-12-21 23:35:00|6995.1|6991.1|6993.3|6989.3|6995.2|6991.2|6993|6989|0
1640130000000|2021-12-21 23:40:00|6993|6989|6991.7|6987.7|6993.3|6989.3|6991.2|6987.2|0
1640130300000|2021-12-21 23:45:00|6991.6|6987.6|6990.9|6986.9|6993.4|6989.4|6990|6986|0
1640130600000|2021-12-21 23:50:00|6990.8|6986.8|6992.1|6988.1|6992.1|6988.1|6990.2|6986.2|0
1640130900000|2021-12-21 23:55:00|6992|6988|6992.4|6988.4|6993.2|6989.2|6991.1|6987.1|0
1640131200000|2021-12-22 00:00:00|6992.5|6988.5|6995.9|6991.9|6996.8|6992.8|6990.3|6986.3|0
1640131500000|2021-12-22 00:05:00|6995.4|6991.4|6993.8|6989.8|6996.8|6992.8|6992.9|6988.9|0
1640131800000|2021-12-22 00:10:00|6994.3|6990.3|6994.3|6990.3|6995.9|6991.9|6993.3|6989.3|0
1640132100000|2021-12-22 00:15:00|6994.2|6990.2|6982.4|6979.4|6994.3|6990.8|6982.4|6979.4|0
1640132400000|2021-12-22 00:20:00|6982.6|6979.6|6981.7|6978.7|6984.4|6981.4|6977.3|6974.3|0
1640132700000|2021-12-22 00:25:00|6981.8|6978.8|6983.4|6980.4|6984.5|6981.5|6981.7|6978.7|0
1640133000000|2021-12-22 00:30:00|6983.5|6980.5|6982.6|6979.6|6984.2|6981.2|6981|6978|0
1640133300000|2021-12-22 00:35:00|6982.3|6979.3|6982.5|6979.5|6984.2|6981.2|6981.7|6978.7|0
1640133600000|2021-12-22 00:40:00|6982.8|6979.8|6983.5|6980.5|6984.2|6981.2|6982|6979|0
1640133900000|2021-12-22 00:45:00|6983.6|6980.6|6980.8|6977.8|6984|6981|6980.3|6977.3|0
1640134200000|2021-12-22 00:50:00|6981|6978|6983.1|6980.1|6983.1|6980.1|6980|6977|0
1640134500000|2021-12-22 00:55:00|6983.2|6980.2|6980.7|6977.7|6984.4|6981.4|6979.4|6976.4|0
1640134800000|2021-12-22 01:00:00|6980.5|6977.5|6986.2|6983.2|6986.3|6983.3|6980.2|6977.2|0
1640135100000|2021-12-22 01:05:00|6986.3|6983.3|6990.9|6987.9|6991.8|6988.8|6986.2|6983.2|0
1640135400000|2021-12-22 01:10:00|6991|6988|6990.1|6987.1|6992.5|6989.5|6989.6|6986.6|0
1640135700000|2021-12-22 01:15:00|6990|6987|6990.1|6987.1|6990.4|6987.4|6987.7|6984.7|0
1640136000000|2021-12-22 01:20:00|6990.2|6987.2|6991.6|6988.6|6993.3|6990.3|6990.2|6987.2|0
1640136300000|2021-12-22 01:25:00|6991.5|6988.5|6993.8|6990.8|6994.7|6991.7|6990.8|6987.8|0
1640136600000|2021-12-22 01:30:00|6993.9|6990.9|6993.1|6990.1|6994.2|6991.2|6991.6|6988.6|0
1640136900000|2021-12-22 01:35:00|6993.2|6990.2|6996|6993|6996.5|6993.5|6991.6|6988.6|0
1640137200000|2021-12-22 01:40:00|6996.2|6993.2|6993.9|6990.9|6996.5|6993.5|6993.1|6990.1|0
1640137500000|2021-12-22 01:45:00|6993.6|6990.6|6987.3|6984.3|6993.6|6990.6|6987.3|6984.3|0
1640137800000|2021-12-22 01:50:00|6987.4|6984.4|6985|6982|6988.2|6985.2|6983.2|6980.2|0
1640138100000|2021-12-22 01:55:00|6985.3|6982.3|6983.9|6980.9|6986.6|6983.6|6983.5|6980.5|0
1640138400000|2021-12-22 02:00:00|6984.1|6981.1|6989.2|6986.2|6989.2|6986.2|6983.9|6980.9|0
1640138700000|2021-12-22 02:05:00|6989.9|6986.9|6986.5|6983.5|6990|6987|6986.5|6983.5|0
1640139000000|2021-12-22 02:10:00|6986.6|6983.6|6986.6|6983.6|6988.5|6985.5|6986.5|6983.5|0
1640139300000|2021-12-22 02:15:00|6986.5|6983.5|6982.3|6979.3|6987.3|6984.3|6982.3|6979.3|0
1640139600000|2021-12-22 02:20:00|6982.2|6979.2|6984.9|6981.9|6985.7|6982.7|6980.8|6977.8|0
1640139900000|2021-12-22 02:25:00|6985.1|6982.1|6988.2|6985.2|6988.3|6985.3|6984.9|6981.9|0
1640140200000|2021-12-22 02:30:00|6988.3|6985.3|6989.5|6986.5|6990.6|6987.6|6988.2|6985.2|0
1640140500000|2021-12-22 02:35:00|6989.4|6986.4|6989.4|6986.4|6990.2|6987.2|6987.8|6984.8|0
1640140800000|2021-12-22 02:40:00|6989.3|6986.3|6984.3|6981.3|6989.4|6986.4|6984.3|6981.3|0
1640141100000|2021-12-22 02:45:00|6984|6981|6979.4|6976.4|6984.3|6981.3|6979.3|6976.3|0
1640141400000|2021-12-22 02:50:00|6979.3|6976.3|6980.5|6977.5|6981|6978|6977.7|6974.7|0
1640141700000|2021-12-22 02:55:00|6980.3|6977.3|6981.2|6978.2|6981.7|6978.7|6979.3|6976.3|0
1640142000000|2021-12-22 03:00:00|6980.9|6977.9|6979|6976|6981.7|6978.7|6978.3|6975.3|0
1640142300000|2021-12-22 03:05:00|6979.1|6976.1|6981.5|6978.5|6981.9|6978.9|6979|6976|0
1640142600000|2021-12-22 03:10:00|6981.3|6978.3|6983|6980|6983|6980|6981|6978|0
1640142900000|2021-12-22 03:15:00|6982.9|6979.9|6983.2|6980.2|6984.8|6981.8|6982.2|6979.2|0
1640143200000|2021-12-22 03:20:00|6983|6980|6983.6|6980.6|6984|6981|6982|6979|0
1640143500000|2021-12-22 03:25:00|6983.3|6980.3|6984.9|6981.9|6986.6|6983.6|6983.2|6980.2|0
1640143800000|2021-12-22 03:30:00|6985.1|6982.1|6989.3|6986.3|6989.3|6986.3|6985.1|6982.1|0
1640144100000|2021-12-22 03:35:00|6989.1|6986.1|6988.1|6985.1|6989.8|6986.8|6988|6985|0
1640144400000|2021-12-22 03:40:00|6987.9|6984.9|6987.3|6984.3|6988.1|6985.1|6986.4|6983.4|0
1640144700000|2021-12-22 03:45:00|6987.2|6984.2|6988.3|6985.3|6988.8|6985.8|6986.5|6983.5|0
1640145000000|2021-12-22 03:50:00|6988.4|6985.4|6987.9|6984.9|6989.1|6986.1|6987.9|6984.9|0
1640145300000|2021-12-22 03:55:00|6988|6985|6987.2|6984.2|6988|6985|6986.3|6983.3|0
1640145600000|2021-12-22 04:00:00|6987.3|6984.3|6988|6985|6988.5|6985.5|6987.2|6984.2|0
1640145900000|2021-12-22 04:05:00|6988.2|6985.2|6989.3|6986.3|6990.9|6987.9|6988.2|6985.2|0
1640146200000|2021-12-22 04:10:00|6989.4|6986.4|6987.3|6984.3|6989.6|6986.6|6986.9|6983.9|0
1640146500000|2021-12-22 04:15:00|6989.3|6986.3|6989.7|6986.7|6989.7|6986.7|6988.9|6985.9|0
1640146800000|2021-12-22 04:20:00|6989.6|6986.6|6989.3|6986.3|6989.7|6986.7|6988.9|6985.9|0
1640147100000|2021-12-22 04:25:00|6989.5|6986.5|6988.1|6985.1|6989.8|6986.8|6988.1|6985.1|0
1640147400000|2021-12-22 04:30:00|6988.2|6985.2|6988.4|6985.4|6988.4|6985.4|6987.1|6984.1|0
1640147700000|2021-12-22 04:35:00|6988.5|6985.5|6989.2|6986.2|6989.3|6986.3|6988.4|6985.4|0
1640148000000|2021-12-22 04:40:00|6988.8|6985.8|6988|6985|6989.2|6986.2|6987.7|6984.7|0
1640148300000|2021-12-22 04:45:00|6988.2|6985.2|6989.4|6986.4|6989.4|6986.4|6988.2|6985.2|0
1640148600000|2021-12-22 04:50:00|6989.3|6986.3|6989.3|6986.3|6989.4|6986.4|6988.5|6985.5|0
1640148900000|2021-12-22 04:55:00|6989.2|6986.2|6988.8|6985.8|6989.6|6986.6|6988.4|6985.4|0
1640149200000|2021-12-22 05:00:00|6988.9|6985.9|6995|6992|6995|6992|6988.4|6985.4|0
1640149500000|2021-12-22 05:05:00|6994.9|6991.9|6988|6985|6994.9|6991.9|6987.3|6984.3|0
1640149800000|2021-12-22 05:10:00|6987.9|6984.9|6988.7|6985.7|6990.4|6987.4|6987.3|6984.3|0
1640150100000|2021-12-22 05:15:00|6988.8|6985.8|6988|6985|6989.6|6986.6|6988|6985|0
1640150400000|2021-12-22 05:20:00|6988.1|6985.1|6987.2|6984.2|6988.4|6985.4|6984.9|6981.9|0
1640150700000|2021-12-22 05:25:00|6987.4|6984.4|6988.9|6985.9|6988.9|6985.9|6986.5|6983.5|0
1640151000000|2021-12-22 05:30:00|6989.2|6986.2|6991.9|6988.9|6992.6|6989.6|6989.1|6986.1|0
1640151300000|2021-12-22 05:35:00|6991.8|6988.8|6990.8|6987.8|6992.4|6989.4|6990.8|6987.8|0
1640151600000|2021-12-22 05:40:00|6990.9|6987.9|6988.5|6985.5|6991.5|6988.5|6988.2|6985.2|0
1640151900000|2021-12-22 05:45:00|6988.4|6985.4|6989.2|6986.2|6989.9|6986.9|6988.2|6985.2|0
1640152200000|2021-12-22 05:50:00|6988.7|6985.7|6990|6987|6990.9|6987.9|6988.7|6985.7|0
1640152500000|2021-12-22 05:55:00|6990.1|6987.1|6992.5|6989.5|6992.6|6989.6|6990|6987|0
1640152800000|2021-12-22 06:00:00|6992.8|6989.8|6990.8|6987.8|6994.9|6991.9|6990|6987|0
1640153100000|2021-12-22 06:05:00|6990.9|6987.9|6995.1|6992.1|6995.9|6992.9|6990.4|6987.4|0
1640153400000|2021-12-22 06:10:00|6995.2|6992.2|6995|6992|6996.9|6993.9|6995|6992|0
1640153700000|2021-12-22 06:15:00|6995.1|6992.1|6997.7|6994.7|6998.3|6995.3|6993.9|6990.9|0
1640154000000|2021-12-22 06:20:00|6997.6|6994.6|6998.1|6995.1|6999.5|6996.5|6996.6|6993.6|0
1640154300000|2021-12-22 06:25:00|6998|6995|6997.4|6994.4|6999.3|6996.3|6997.4|6994.4|0
1640154600000|2021-12-22 06:30:00|6997.6|6994.6|6997.3|6994.3|6999.3|6996.3|6997.3|6994.3|0
1640154900000|2021-12-22 06:35:00|6997.8|6994.8|6993.4|6990.4|6997.8|6994.8|6992.7|6989.7|0
1640155200000|2021-12-22 06:40:00|6993.3|6990.3|6995.5|6992.5|6996|6993|6992.6|6989.6|0
1640155500000|2021-12-22 06:45:00|6995.1|6992.1|6995.1|6992.1|6996.6|6993.6|6994.2|6991.2|0
1640155800000|2021-12-22 06:50:00|6995|6992|6993.8|6990.8|6995.1|6992.1|6992.6|6989.6|0
1640156100000|2021-12-22 06:55:00|6993.7|6990.7|6994|6991|6995.1|6992.1|6991.7|6988.7|0
1640156400000|2021-12-22 07:00:00|6993.7|6990.7|6989.9|6987.9|6993.7|6990.7|6985.6|6983.6|165
1640156700000|2021-12-22 07:05:00|6990.1|6988.1|6987.9|6985.9|6992.4|6990.4|6985.9|6983.9|83
1640157000000|2021-12-22 07:10:00|6988.1|6986.1|6996.4|6994.4|6998.1|6996.1|6988.1|6986.1|59
1640157300000|2021-12-22 07:15:00|6996.6|6994.6|6989.9|6987.9|6996.9|6994.9|6988.6|6986.6|73
1640157600000|2021-12-22 07:20:00|6990.1|6988.1|6994.9|6992.9|6995.9|6993.9|6990.1|6988.1|69
1640157900000|2021-12-22 07:25:00|6994.6|6992.6|6987.9|6985.9|6994.6|6992.6|6987.9|6985.9|37
1640158200000|2021-12-22 07:30:00|6987.4|6985.4|6985.1|6983.1|6987.4|6985.4|6982.1|6980.1|98
1640158500000|2021-12-22 07:35:00|6985.4|6983.4|6982.9|6980.9|6987.6|6985.6|6982.9|6980.9|19
1640158800000|2021-12-22 07:40:00|6983.6|6981.6|6986.6|6984.6|6986.9|6984.9|6983.4|6981.4|7
1640159100000|2021-12-22 07:45:00|6986.9|6984.9|6983.9|6981.9|6986.9|6984.9|6981.1|6979.1|62
1640159400000|2021-12-22 07:50:00|6984.1|6982.1|6982.9|6980.9|6984.9|6982.9|6982.9|6980.9|24
1640159700000|2021-12-22 07:55:00|6983.1|6981.1|6984.1|6982.1|6985.9|6983.9|6981.1|6979.1|134
1640160000000|2021-12-22 08:00:00|6983.6|6982.6|6984.1|6983.1|6985.4|6984.4|6975.1|6974.1|1449
1640160300000|2021-12-22 08:05:00|6983.9|6982.9|6978.6|6977.6|6984.1|6983.1|6975.6|6974.6|755
1640160600000|2021-12-22 08:10:00|6978.4|6977.4|6985.1|6984.1|6988.9|6987.9|6977.6|6976.6|384
1640160900000|2021-12-22 08:15:00|6984.9|6983.9|6978.6|6977.6|6985.1|6984.1|6977.1|6976.1|394
1640161200000|2021-12-22 08:20:00|6978.4|6977.4|6977.1|6976.1|6978.6|6977.6|6970.1|6969.1|441
1640161500000|2021-12-22 08:25:00|6976.9|6975.9|6971.6|6970.6|6976.9|6975.9|6970.9|6969.9|303
1640161800000|2021-12-22 08:30:00|6971.4|6970.4|6970.6|6969.6|6973.4|6972.4|6962.4|6961.4|560
1640162100000|2021-12-22 08:35:00|6970.9|6969.9|6968.6|6967.6|6971.4|6970.4|6966.9|6965.9|304
1640162400000|2021-12-22 08:40:00|6969.5|6968.5|6971.3|6970.3|6976.5|6975.5|6967.8|6966.8|468
1640162700000|2021-12-22 08:45:00|6971|6970|6983.5|6982.5|6984.5|6983.5|6969.3|6968.3|300
1640163000000|2021-12-22 08:50:00|6983.8|6982.8|6981|6980|6986.5|6985.5|6978.8|6977.8|310
1640163300000|2021-12-22 08:55:00|6980.8|6979.8|6983.8|6982.8|6984.8|6983.8|6980.5|6979.5|167
1640163600000|2021-12-22 09:00:00|6984|6983|6980.5|6979.5|6984.5|6983.5|6977.5|6976.5|160
1640163900000|2021-12-22 09:05:00|6980.3|6979.3|6974.5|6973.5|6980.5|6979.5|6973.8|6972.8|227
1640164200000|2021-12-22 09:10:00|6974.8|6973.8|6978|6977|6978.3|6977.3|6969.8|6968.8|256
1640164500000|2021-12-22 09:15:00|6977.5|6976.5|6982|6981|6982.3|6981.3|6975.8|6974.8|278
1640164800000|2021-12-22 09:20:00|6982.3|6981.3|6980.5|6979.5|6982.8|6981.8|6975.8|6974.8|184
1640165100000|2021-12-22 09:25:00|6980.3|6979.3|6978.5|6977.5|6983|6982|6978|6977|171
1640165400000|2021-12-22 09:30:00|6978.3|6977.3|6986.5|6985.5|6987.5|6986.5|6978.3|6977.3|151
1640165700000|2021-12-22 09:35:00|6986.8|6985.8|6980.8|6979.8|6987.5|6986.5|6979.8|6978.8|173
1640166000000|2021-12-22 09:40:00|6981|6980|6976.8|6975.8|6981|6980|6975.8|6974.8|164
1640166300000|2021-12-22 09:45:00|6977|6976|6980.3|6979.3|6981|6980|6975.5|6974.5|91
1640166600000|2021-12-22 09:50:00|6980.5|6979.5|6976|6975|6981.5|6980.5|6976|6975|233
1640166900000|2021-12-22 09:55:00|6975.8|6974.8|6973.5|6972.5|6977.8|6976.8|6970.8|6969.8|211
1640167200000|2021-12-22 10:00:00|6973.8|6972.8|6968.5|6967.5|6974.3|6973.3|6967.8|6966.8|339
1640167500000|2021-12-22 10:05:00|6968.3|6967.3|6972.8|6971.8|6973.3|6972.3|6966.3|6965.3|179
1640167800000|2021-12-22 10:10:00|6973.3|6972.3|6970.8|6969.8|6975|6974|6970|6969|153
1640168100000|2021-12-22 10:15:00|6970.5|6969.5|6972.8|6971.8|6975.3|6974.3|6969.5|6968.5|196
1640168400000|2021-12-22 10:20:00|6972.5|6971.5|6974|6973|6975.8|6974.8|6970.8|6969.8|198
1640168700000|2021-12-22 10:25:00|6974.3|6973.3|6975.8|6974.8|6979|6978|6973.5|6972.5|265
1640169000000|2021-12-22 10:30:00|6976|6975|6973.5|6972.5|6978.3|6977.3|6973.5|6972.5|186
1640169300000|2021-12-22 10:35:00|6973.8|6972.8|6978.8|6977.8|6979|6978|6972.3|6971.3|105
1640169600000|2021-12-22 10:40:00|6978.5|6977.5|6979|6978|6981.3|6980.3|6976.5|6975.5|121
1640169900000|2021-12-22 10:45:00|6978.8|6977.8|6981.5|6980.5|6984|6983|6978.5|6977.5|106
1640170200000|2021-12-22 10:50:00|6981.8|6980.8|6984.5|6983.5|6986|6985|6981.8|6980.8|294
1640170500000|2021-12-22 10:55:00|6984.3|6983.3|6986.5|6985.5|6988.5|6987.5|6984|6983|155
1640170800000|2021-12-22 11:00:00|6986.8|6985.8|6983.5|6982.5|6987.5|6986.5|6981|6980|204
1640171100000|2021-12-22 11:05:00|6983.3|6982.3|6983.3|6982.3|6983.8|6982.8|6980.5|6979.5|50
1640171400000|2021-12-22 11:10:00|6983.5|6982.5|6983.3|6982.3|6986.3|6985.3|6981.8|6980.8|100
1640171700000|2021-12-22 11:15:00|6983|6982|6982.3|6981.3|6986.3|6985.3|6980.5|6979.5|102
1640172000000|2021-12-22 11:20:00|6981.8|6980.8|6986|6985|6986.3|6985.3|6981.5|6980.5|70
1640172300000|2021-12-22 11:25:00|6985.8|6984.8|6982.3|6981.3|6986.8|6985.8|6980.5|6979.5|155
1640172600000|2021-12-22 11:30:00|6982.5|6981.5|6981.3|6980.3|6984.3|6983.3|6981.3|6980.3|91
1640172900000|2021-12-22 11:35:00|6981|6980|6980.3|6979.3|6981.5|6980.5|6977.8|6976.8|134
1640173200000|2021-12-22 11:40:00|6980.5|6979.5|6981.5|6980.5|6981.8|6980.8|6978.5|6977.5|76
1640173500000|2021-12-22 11:45:00|6981.8|6980.8|6984.3|6983.3|6985.5|6984.5|6981.3|6980.3|81
1640173800000|2021-12-22 11:50:00|6984.5|6983.5|6981|6980|6984.8|6983.8|6981|6980|92
1640174100000|2021-12-22 11:55:00|6980.8|6979.8|6988|6987|6988.3|6987.3|6980.8|6979.8|177
1640174400000|2021-12-22 12:00:00|6988.3|6987.3|6979.5|6978.5|6988.3|6987.3|6979|6978|99
1640174700000|2021-12-22 12:05:00|6979.3|6978.3|6982|6981|6982.8|6981.8|6978.8|6977.8|104
1640175000000|2021-12-22 12:10:00|6981.8|6980.8|6981.5|6980.5|6983.8|6982.8|6980.8|6979.8|200
1640175300000|2021-12-22 12:15:00|6981|6980|6976.5|6975.5|6981|6980|6975|6974|133
1640175600000|2021-12-22 12:20:00|6976.3|6975.3|6974.3|6973.3|6976.3|6975.3|6973.5|6972.5|36
1640175900000|2021-12-22 12:25:00|6974.5|6973.5|6971.8|6970.8|6975|6974|6970.8|6969.8|76
1640176200000|2021-12-22 12:30:00|6971.5|6970.5|6972.8|6971.8|6973.8|6972.8|6971|6970|61
1640176500000|2021-12-22 12:35:00|6971.8|6970.8|6973.5|6972.5|6974|6973|6971.3|6970.3|73
1640176800000|2021-12-22 12:40:00|6973.8|6972.8|6967.8|6966.8|6973.8|6972.8|6967.8|6966.8|97
1640177100000|2021-12-22 12:45:00|6967.3|6966.3|6967|6966|6968.8|6967.8|6967|6966|86
1640177400000|2021-12-22 12:50:00|6967.3|6966.3|6968.5|6967.5|6969|6968|6966.3|6965.3|141
1640177700000|2021-12-22 12:55:00|6968.8|6967.8|6970|6969|6971.8|6970.8|6968.8|6967.8|96
1640178000000|2021-12-22 13:00:00|6969.8|6968.8|6970|6969|6973.3|6972.3|6969.3|6968.3|131
1640178300000|2021-12-22 13:05:00|6970.3|6969.3|6970.5|6969.5|6971.3|6970.3|6969.5|6968.5|42
1640178600000|2021-12-22 13:10:00|6970.8|6969.8|6970.5|6969.5|6971.8|6970.8|6969.3|6968.3|141
1640178900000|2021-12-22 13:15:00|6970.8|6969.8|6971.8|6970.8|6972.8|6971.8|6970.5|6969.5|77
1640179200000|2021-12-22 13:20:00|6972|6971|6968.8|6967.8|6972.3|6971.3|6968|6967|201
1640179500000|2021-12-22 13:25:00|6969|6968|6969|6968|6969.8|6968.8|6967.3|6966.3|144
1640179800000|2021-12-22 13:30:00|6969.3|6968.3|6972|6971|6973.5|6972.5|6969|6968|131
1640180100000|2021-12-22 13:35:00|6971.8|6970.8|6966.8|6965.8|6973.8|6972.8|6966|6965|192
1640180400000|2021-12-22 13:40:00|6967|6966|6965|6964|6969.8|6968.8|6964.5|6963.5|186
1640180700000|2021-12-22 13:45:00|6964.7|6963.7|6970.7|6969.7|6971.2|6970.2|6964.7|6963.7|117
1640181000000|2021-12-22 13:50:00|6970.5|6969.5|6972|6971|6974.7|6973.7|6970.5|6969.5|122
1640181300000|2021-12-22 13:55:00|6972.2|6971.2|6973.7|6972.7|6974.7|6973.7|6971.5|6970.5|84
1640181600000|2021-12-22 14:00:00|6973.5|6972.5|6971.5|6970.5|6974.2|6973.2|6970|6969|197
1640181900000|2021-12-22 14:05:00|6971.7|6970.7|6978.5|6977.5|6979.5|6978.5|6971.7|6970.7|209
1640182200000|2021-12-22 14:10:00|6978.2|6977.2|6981.7|6980.7|6981.7|6980.7|6977.7|6976.7|128
1640182500000|2021-12-22 14:15:00|6981.5|6980.5|6981.2|6980.2|6981.5|6980.5|6978.7|6977.7|116
1640182800000|2021-12-22 14:20:00|6981|6980|6980.7|6979.7|6981.7|6980.7|6978|6977|117
1640183100000|2021-12-22 14:25:00|6980.5|6979.5|6983.2|6982.2|6985|6984|6980.5|6979.5|190
1640183400000|2021-12-22 14:30:00|6983|6982|6985.7|6984.7|6988.2|6987.2|6981.2|6980.2|376
1640183700000|2021-12-22 14:35:00|6986|6985|6995.7|6994.7|6997.5|6996.5|6985.2|6984.2|538
1640184000000|2021-12-22 14:40:00|6996|6995|7001.5|7000.5|7002.5|7001.5|6989.2|6988.2|662
1640184300000|2021-12-22 14:45:00|7001.2|7000.2|6995.7|6994.7|7002|7001|6994.2|6993.2|471
1640184600000|2021-12-22 14:50:00|6995.5|6994.5|7000.2|6999.2|7001.5|7000.5|6990.2|6989.2|524
1640184900000|2021-12-22 14:55:00|7000|6999|6998.2|6997.2|7001.7|7000.7|6994|6993|233
1640185200000|2021-12-22 15:00:00|6999|6998|7001.5|7000.5|7004.2|7003.2|6998.2|6997.2|368
1640185500000|2021-12-22 15:05:00|7001.7|7000.7|6998.7|6997.7|7001.7|7000.7|6995.5|6994.5|411
1640185800000|2021-12-22 15:10:00|6998.4|6997.4|7004.9|7003.9|7004.9|7003.9|6998.2|6997.2|277
1640186100000|2021-12-22 15:15:00|7004.7|7003.7|7006.4|7005.4|7010.9|7009.9|7001.7|7000.7|462
1640186400000|2021-12-22 15:20:00|7006.2|7005.2|7004.4|7003.4|7007.4|7006.4|7002.7|7001.7|337
1640186700000|2021-12-22 15:25:00|7004.2|7003.2|7002.4|7001.4|7007.9|7006.9|7001.9|7000.9|229
1640187000000|2021-12-22 15:30:00|7002.2|7001.2|7004.4|7003.4|7005.9|7004.9|7002.2|7001.2|246
1640187300000|2021-12-22 15:35:00|7004.7|7003.7|7012.7|7011.7|7012.9|7011.9|7001.2|7000.2|729
1640187600000|2021-12-22 15:40:00|7012.9|7011.9|7012.2|7011.2|7015.2|7014.2|7010.2|7009.2|290
1640187900000|2021-12-22 15:45:00|7011.9|7010.9|7015.2|7014.2|7015.2|7014.2|7011.7|7010.7|196
1640188200000|2021-12-22 15:50:00|7015.4|7014.4|7020.4|7019.4|7020.9|7019.9|7014.7|7013.7|407
1640188500000|2021-12-22 15:55:00|7020.2|7019.2|7024.2|7023.2|7025.2|7024.2|7019.7|7018.7|431
1640188800000|2021-12-22 16:00:00|7023.9|7022.9|7022.9|7021.9|7024.7|7023.7|7020.9|7019.9|382
1640189100000|2021-12-22 16:05:00|7023.2|7022.2|7020.4|7019.4|7023.2|7022.2|7017.7|7016.7|362
1640189400000|2021-12-22 16:10:00|7020.2|7019.2|7031.2|7030.2|7031.4|7030.4|7020.2|7019.2|478
1640189700000|2021-12-22 16:15:00|7030.9|7029.9|7032.4|7031.4|7033.7|7032.7|7029.2|7028.2|638
1640190000000|2021-12-22 16:20:00|7032.7|7031.7|7032.7|7031.7|7033.4|7032.4|7027.2|7026.2|581
1640190300000|2021-12-22 16:25:00|7032.4|7031.4|7039.9|7038.9|7041.4|7040.4|7028.7|7027.7|1036
1640190600000|2021-12-22 16:30:00|7040.4|7038.4|7051.2|7049.2|7052.2|7050.2|7039.2|7037.2|2795
1640190900000|2021-12-22 16:35:00|7050.9|7048.9|7052.4|7050.4|7057.7|7055.7|7050.4|7048.4|1839
1640191200000|2021-12-22 16:40:00|7051.9|7049.9|7053.7|7051.7|7054.7|7052.7|7049.4|7047.4|271
1640191500000|2021-12-22 16:45:00|7053.4|7051.4|7055.7|7053.7|7056.4|7054.4|7052.4|7050.4|409
1640191800000|2021-12-22 16:50:00|7055.9|7053.9|7056.9|7054.9|7057.4|7055.4|7054.9|7052.9|130
1640192100000|2021-12-22 16:55:00|7057.2|7055.2|7060.2|7058.2|7060.2|7058.2|7055.7|7053.7|146
1640192400000|2021-12-22 17:00:00|7060.7|7058.7|7063.7|7061.7|7064.7|7062.7|7059.2|7057.2|250
1640192700000|2021-12-22 17:05:00|7063.4|7061.4|7065.4|7063.4|7065.7|7063.7|7062.2|7060.2|122
1640193000000|2021-12-22 17:10:00|7065.7|7063.7|7063.7|7061.7|7065.7|7063.7|7062.7|7060.7|111
1640193300000|2021-12-22 17:15:00|7063.9|7061.9|7062.9|7060.9|7064.7|7062.7|7061.2|7059.2|74
1640193600000|2021-12-22 17:20:00|7063.2|7061.2|7060.7|7058.7|7063.4|7061.4|7060.4|7058.4|81
1640193900000|2021-12-22 17:25:00|7060.9|7058.9|7064.7|7062.7|7064.9|7062.9|7060.9|7058.9|87
1640194200000|2021-12-22 17:30:00|7064.4|7062.4|7064.7|7062.7|7065.2|7063.2|7063.7|7061.7|47
1640194500000|2021-12-22 17:35:00|7064.4|7062.4|7062.9|7060.9|7064.7|7062.7|7061.7|7059.7|36
1640194800000|2021-12-22 17:40:00|7063.2|7061.2|7064.9|7062.9|7065.9|7063.9|7062.7|7060.7|219
1640195100000|2021-12-22 17:45:00|7064.7|7062.7|7065.2|7063.2|7065.7|7063.7|7063.4|7061.4|188
1640195400000|2021-12-22 17:50:00|7065.4|7063.4|7064.2|7062.2|7067.9|7065.9|7063.2|7061.2|139
1640195700000|2021-12-22 17:55:00|7063.9|7061.9|7065.4|7063.4|7066.4|7064.4|7063.9|7061.9|85
1640196000000|2021-12-22 18:00:00|7065.2|7063.2|7064.7|7062.7|7065.4|7063.4|7061.9|7059.9|85
1640196300000|2021-12-22 18:05:00|7064.4|7062.4|7063.4|7061.4|7065.2|7063.2|7063.2|7061.2|25
1640196600000|2021-12-22 18:10:00|7063.2|7061.2|7061.4|7059.4|7063.2|7061.2|7060.2|7058.2|52
1640196900000|2021-12-22 18:15:00|7061.7|7059.7|7062.2|7060.2|7063.2|7061.2|7060.9|7058.9|24
1640197200000|2021-12-22 18:20:00|7062.4|7060.4|7060.9|7058.9|7062.9|7060.9|7060.7|7058.7|31
1640197500000|2021-12-22 18:25:00|7061.2|7059.2|7059.7|7057.7|7062.2|7060.2|7058.4|7056.4|75
1640197800000|2021-12-22 18:30:00|7059.9|7057.9|7060.4|7058.4|7061.7|7059.7|7059.2|7057.2|63
1640198100000|2021-12-22 18:35:00|7060.7|7058.7|7057.9|7055.9|7060.7|7058.7|7056.7|7054.7|43
1640198400000|2021-12-22 18:40:00|7057.7|7055.7|7058.9|7056.9|7059.4|7057.4|7056.7|7054.7|22
1640198700000|2021-12-22 18:45:00|7058.7|7056.7|7060.4|7058.4|7062.4|7060.4|7058.2|7056.2|22
1640199000000|2021-12-22 18:50:00|7060.7|7058.7|7062.7|7060.7|7063.4|7061.4|7060.4|7058.4|15
1640199300000|2021-12-22 18:55:00|7062.4|7060.4|7061.4|7059.4|7063.9|7061.9|7060.4|7058.4|37
1640199600000|2021-12-22 19:00:00|7061.2|7059.2|7060.4|7058.4|7061.2|7059.2|7057.4|7055.4|39
1640199900000|2021-12-22 19:05:00|7060.7|7058.7|7057.9|7055.9|7060.9|7058.9|7057.7|7055.7|42
1640200200000|2021-12-22 19:10:00|7058.2|7056.2|7058.4|7056.4|7058.9|7056.9|7055.7|7053.7|49
1640200500000|2021-12-22 19:15:00|7058.2|7056.2|7060.7|7058.7|7062.2|7060.2|7058.2|7056.2|56
1640200800000|2021-12-22 19:20:00|7060.4|7058.4|7062.7|7060.7|7064.2|7062.2|7059.9|7057.9|75
1640201100000|2021-12-22 19:25:00|7062.9|7060.9|7057.4|7055.4|7063.2|7061.2|7056.4|7054.4|43
1640201400000|2021-12-22 19:30:00|7057.7|7055.7|7060.9|7058.9|7063.4|7061.4|7057.7|7055.7|47
1640201700000|2021-12-22 19:35:00|7060.7|7058.7|7064.4|7062.4|7064.7|7062.7|7060.4|7058.4|12
1640202000000|2021-12-22 19:40:00|7064.2|7062.2|7061.7|7059.7|7064.4|7062.4|7061.4|7059.4|31
1640202300000|2021-12-22 19:45:00|7061.9|7059.9|7063.7|7061.7|7063.9|7061.9|7061.4|7059.4|13
1640202600000|2021-12-22 19:50:00|7063.9|7061.9|7063.9|7061.9|7064.7|7062.7|7063.4|7061.4|26
1640202900000|2021-12-22 19:55:00|7064.2|7062.2|7064.7|7062.7|7065.2|7063.2|7063.4|7061.4|33
1640203200000|2021-12-22 20:00:00|7064.9|7062.9|7063.4|7061.4|7066.7|7064.7|7063.2|7061.2|77
1640203500000|2021-12-22 20:05:00|7063.2|7061.2|7064.2|7062.2|7064.9|7062.9|7061.9|7059.9|55
1640203800000|2021-12-22 20:10:00|7063.9|7061.9|7065.9|7063.9|7066.4|7064.4|7063.7|7061.7|10
1640204100000|2021-12-22 20:15:00|7065.7|7063.7|7063.4|7061.4|7066.7|7064.7|7062.2|7060.2|21
1640204400000|2021-12-22 20:20:00|7063.2|7061.2|7064.4|7062.4|7065.7|7063.7|7060.9|7058.9|24
1640204700000|2021-12-22 20:25:00|7064.7|7062.7|7067.4|7065.4|7068.9|7066.9|7063.9|7061.9|51
1640205000000|2021-12-22 20:30:00|7067.2|7065.2|7065.7|7063.7|7068.9|7066.9|7064.9|7062.9|25
1640205300000|2021-12-22 20:35:00|7065.4|7063.4|7071.2|7069.2|7071.2|7069.2|7065.4|7063.4|57
1640205600000|2021-12-22 20:40:00|7070.9|7068.9|7069.9|7067.9|7070.9|7068.9|7068.7|7066.7|33
1640205900000|2021-12-22 20:45:00|7069.7|7067.7|7070.9|7068.9|7073.2|7071.2|7068.2|7066.2|136
1640206200000|2021-12-22 20:50:00|7071.2|7069.2|7077.9|7075.9|7078.2|7076.2|7071.2|7069.2|218
1640206500000|2021-12-22 20:55:00|7077.7|7075.7|7073.7|7071.7|7078.2|7076.2|7071.7|7069.7|219
1640206800000|2021-12-22 21:00:00|7074.6|7070.6|7075.4|7071.4|7075.8|7071.8|7073.2|7069.2|0
1640207100000|2021-12-22 21:05:00|7075.8|7071.8|7078.2|7074.2|7079.2|7075.2|7075.2|7071.2|0
1640207400000|2021-12-22 21:10:00|7078.3|7074.3|7080.4|7076.4|7081.2|7077.2|7078.3|7074.3|0
1640207700000|2021-12-22 21:15:00|7080.3|7076.3|7080.3|7076.3|7080.8|7076.8|7079.9|7075.9|0
1640208000000|2021-12-22 21:20:00|7080.2|7076.2|7081.3|7077.3|7081.6|7077.6|7080|7076|0
1640208300000|2021-12-22 21:25:00|7081.2|7077.2|7080.7|7076.7|7081.6|7077.6|7080.7|7076.7|0
1640208600000|2021-12-22 21:30:00|7080.6|7076.6|7080.6|7076.6|7080.7|7076.7|7080.3|7076.3|0
1640208900000|2021-12-22 21:35:00|7080.5|7076.5|7080.7|7076.7|7081|7077|7080.2|7076.2|0
1640209200000|2021-12-22 21:40:00|7080.3|7076.3|7080.2|7076.2|7080.3|7076.3|7079.9|7075.9|0
1640209500000|2021-12-22 21:45:00|7080.3|7076.3|7081.1|7077.1|7082|7078|7079.9|7075.9|0
1640209800000|2021-12-22 21:50:00|7081|7077|7080.7|7076.7|7082|7078|7080.2|7076.2|0
1640210100000|2021-12-22 21:55:00|7080.8|7076.8|7080.4|7076.4|7082|7078|7080.1|7076.1|0
1640210400000|2021-12-22 22:00:00|7080.5|7076.5|7080.1|7076.1|7080.5|7076.5|7079.9|7075.9|0
1640210700000|2021-12-22 22:05:00|7080.2|7076.2|7080.1|7076.1|7080.2|7076.2|7080.1|7076.1|0
1640211000000|2021-12-22 22:10:00|7080.2|7076.2|7080.2|7076.2|7080.4|7076.4|7080.2|7076.2|0
1640211600000|2021-12-22 22:20:00|7080.3|7076.3|7080.3|7076.3|7080.5|7076.5|7080.3|7076.3|0
1640211900000|2021-12-22 22:25:00|7080.2|7076.2|7080.4|7076.4|7080.4|7076.4|7080.1|7076.1|0
1640212200000|2021-12-22 22:30:00|7080.6|7076.6|7080.5|7076.5|7080.7|7076.7|7080.5|7076.5|0
1640212500000|2021-12-22 22:35:00|7080.4|7076.4|7080.4|7076.4|7080.4|7076.4|7080.1|7076.1|0
1640212800000|2021-12-22 22:40:00|7080.3|7076.3|7080.1|7076.1|7080.5|7076.5|7079.9|7075.9|0
1640213100000|2021-12-22 22:45:00|7080.2|7076.2|7080.2|7076.2|7080.2|7076.2|7080.1|7076.1|0
1640213400000|2021-12-22 22:50:00|7080.1|7076.1|7079.9|7075.9|7080.1|7076.1|7079.6|7075.6|0
1640213700000|2021-12-22 22:55:00|7080.3|7076.3|7079.2|7075.2|7080.3|7076.3|7079.2|7075.2|0
1640214000000|2021-12-22 23:00:00|7079.1|7075.1|7084.4|7080.4|7085.7|7081.7|7079.1|7075.1|0
1640214300000|2021-12-22 23:05:00|7084.3|7080.3|7084.8|7080.8|7086.1|7082.1|7083.1|7079.1|0
1640214600000|2021-12-22 23:10:00|7084.9|7080.9|7081.3|7077.3|7085.6|7081.6|7080.4|7076.4|0
1640214900000|2021-12-22 23:15:00|7081.4|7077.4|7083.5|7079.5|7083.8|7079.8|7081.4|7077.4|0
1640215200000|2021-12-22 23:20:00|7083.6|7079.6|7082.1|7078.1|7084.5|7080.5|7081.7|7077.7|0
1640215500000|2021-12-22 23:25:00|7082.2|7078.2|7081.2|7077.2|7082.9|7078.9|7080.3|7076.3|0
1640215800000|2021-12-22 23:30:00|7080.7|7076.7|7084.2|7080.2|7084.2|7080.2|7080.7|7076.7|0
1640216100000|2021-12-22 23:35:00|7083.9|7079.9|7084.3|7080.3|7084.7|7080.7|7082.4|7078.4|0
1640216400000|2021-12-22 23:40:00|7084.2|7080.2|7083.5|7079.5|7085.2|7081.2|7081.3|7077.3|0
1640216700000|2021-12-22 23:45:00|7083.7|7079.7|7080.5|7076.5|7085.2|7081.2|7080.1|7076.1|0
1640217000000|2021-12-22 23:50:00|7080.9|7076.9|7082.2|7078.2|7082.6|7078.6|7080.5|7076.5|0
1640217300000|2021-12-22 23:55:00|7082.3|7078.3|7082.6|7078.6|7083.6|7079.6|7081.4|7077.4|0
1640217600000|2021-12-23 00:00:00|7082.4|7078.4|7080.4|7076.4|7083.1|7079.1|7080.1|7076.1|0
1640217900000|2021-12-23 00:05:00|7080.5|7076.5|7078.7|7074.7|7081.1|7077.1|7078.7|7074.7|0
1640218200000|2021-12-23 00:10:00|7078.8|7074.8|7076.5|7072.5|7080.2|7076.2|7076.5|7072.5|0
1640218500000|2021-12-23 00:15:00|7076.6|7072.6|7068.3|7065.3|7077|7073.5|7066.4|7063.4|0
1640218800000|2021-12-23 00:20:00|7068|7065|7067.5|7064.5|7068.9|7065.9|7066.4|7063.4|0
1640219100000|2021-12-23 00:25:00|7067.3|7064.3|7068.7|7065.7|7069|7066|7066.9|7063.9|0
1640219400000|2021-12-23 00:30:00|7068.9|7065.9|7070.2|7067.2|7070.8|7067.8|7068.7|7065.7|0
1640219700000|2021-12-23 00:35:00|7070.3|7067.3|7071|7068|7071.2|7068.2|7070.3|7067.3|0
1640220000000|2021-12-23 00:40:00|7070.9|7067.9|7068.5|7065.5|7070.9|7067.9|7068.4|7065.4|0
1640220300000|2021-12-23 00:45:00|7068.4|7065.4|7071|7068|7071.8|7068.8|7068.4|7065.4|0
1640220600000|2021-12-23 00:50:00|7070.9|7067.9|7070.9|7067.9|7071.7|7068.7|7070.1|7067.1|0
1640220900000|2021-12-23 00:55:00|7071|7068|7070|7067|7071.2|7068.2|7069.1|7066.1|0
1640221200000|2021-12-23 01:00:00|7070.1|7067.1|7069|7066|7071.1|7068.1|7066.8|7063.8|0
1640221500000|2021-12-23 01:05:00|7069.2|7066.2|7069.9|7066.9|7070.6|7067.6|7069|7066|0
1640221800000|2021-12-23 01:10:00|7070|7067|7068.4|7065.4|7070|7067|7068.3|7065.3|0
1640222100000|2021-12-23 01:15:00|7068.3|7065.3|7066.8|7063.8|7068.7|7065.7|7066.4|7063.4|0
1640222400000|2021-12-23 01:20:00|7066.9|7063.9|7066.1|7063.1|7066.9|7063.9|7066.1|7063.1|0
1640222700000|2021-12-23 01:25:00|7065.6|7062.6|7068.9|7065.9|7069.7|7066.7|7065.6|7062.6|0
1640223000000|2021-12-23 01:30:00|7068.7|7065.7|7064.8|7061.8|7068.9|7065.9|7064.8|7061.8|0
1640223300000|2021-12-23 01:35:00|7065.1|7062.1|7066.8|7063.8|7067.3|7064.3|7064.8|7061.8|0
1640223600000|2021-12-23 01:40:00|7066.6|7063.6|7067.2|7064.2|7067.3|7064.3|7064.8|7061.8|0
1640223900000|2021-12-23 01:45:00|7067.3|7064.3|7067.1|7064.1|7067.5|7064.5|7065.5|7062.5|0
1640224200000|2021-12-23 01:50:00|7067.2|7064.2|7069.1|7066.1|7069.6|7066.6|7067.1|7064.1|0
1640224500000|2021-12-23 01:55:00|7069.2|7066.2|7068.6|7065.6|7070.6|7067.6|7067.9|7064.9|0
1640224800000|2021-12-23 02:00:00|7068.8|7065.8|7070.2|7067.2|7072.6|7069.6|7068.6|7065.6|0
1640225100000|2021-12-23 02:05:00|7070.1|7067.1|7073.5|7070.5|7073.5|7070.5|7069|7066|0
1640225400000|2021-12-23 02:10:00|7073.4|7070.4|7074.4|7071.4|7076|7073|7073.1|7070.1|0
1640225700000|2021-12-23 02:15:00|7074.1|7071.1|7073.6|7070.6|7074.4|7071.4|7072.8|7069.8|0
1640226000000|2021-12-23 02:20:00|7073.3|7070.3|7071.6|7068.6|7073.3|7070.3|7070.4|7067.4|0
1640226300000|2021-12-23 02:25:00|7071.4|7068.4|7072.9|7069.9|7073.7|7070.7|7071.2|7068.2|0
1640226600000|2021-12-23 02:30:00|7072.8|7069.8|7072.2|7069.2|7074.6|7071.6|7071.7|7068.7|0
1640226900000|2021-12-23 02:35:00|7072.1|7069.1|7075.2|7072.2|7076|7073|7072.1|7069.1|0
1640227200000|2021-12-23 02:40:00|7075.5|7072.5|7075.1|7072.1|7076.8|7073.8|7075.1|7072.1|0
1640227500000|2021-12-23 02:45:00|7075.2|7072.2|7076.9|7073.9|7076.9|7073.9|7075.1|7072.1|0
1640227800000|2021-12-23 02:50:00|7076.8|7073.8|7075|7072|7076.8|7073.8|7074.6|7071.6|0
1640228100000|2021-12-23 02:55:00|7074.8|7071.8|7074.7|7071.7|7075.8|7072.8|7073.8|7070.8|0
1640228400000|2021-12-23 03:00:00|7074.6|7071.6|7075.3|7072.3|7075.5|7072.5|7073.9|7070.9|0
1640228700000|2021-12-23 03:05:00|7075.4|7072.4|7075.3|7072.3|7076.1|7073.1|7074.6|7071.6|0
1640229000000|2021-12-23 03:10:00|7074.5|7071.5|7072.4|7069.4|7075.4|7072.4|7071.6|7068.6|0
1640229300000|2021-12-23 03:15:00|7072|7069|7069.1|7066.1|7072|7069|7068.7|7065.7|0
1640229600000|2021-12-23 03:20:00|7069.2|7066.2|7070.1|7067.1|7070.8|7067.8|7069.1|7066.1|0
1640229900000|2021-12-23 03:25:00|7069.8|7066.8|7070|7067|7070.1|7067.1|7069.3|7066.3|0
1640230200000|2021-12-23 03:30:00|7069.3|7066.3|7068|7065|7070.1|7067.1|7068|7065|0
1640230500000|2021-12-23 03:35:00|7067.9|7064.9|7069.3|7066.3|7070.1|7067.1|7067.2|7064.2|0
1640230800000|2021-12-23 03:40:00|7069.4|7066.4|7071.6|7068.6|7071.6|7068.6|7069.4|7066.4|0
1640231100000|2021-12-23 03:45:00|7071.4|7068.4|7071.5|7068.5|7072.3|7069.3|7070.7|7067.7|0
1640231400000|2021-12-23 03:50:00|7071.4|7068.4|7070.8|7067.8|7071.6|7068.6|7070.3|7067.3|0
1640231700000|2021-12-23 03:55:00|7071.5|7068.5|7071.5|7068.5|7071.5|7068.5|7070.7|7067.7|0
1640232000000|2021-12-23 04:00:00|7071.3|7068.3|7072.3|7069.3|7072.3|7069.3|7070.7|7067.7|0
1640232300000|2021-12-23 04:05:00|7072.2|7069.2|7071.4|7068.4|7072.3|7069.3|7071.4|7068.4|0
1640232600000|2021-12-23 04:10:00|7071.5|7068.5|7071.4|7068.4|7072.2|7069.2|7071.3|7068.3|0
1640232900000|2021-12-23 04:15:00|7071.3|7068.3|7070.5|7067.5|7071.3|7068.3|7070.5|7067.5|0
1640233200000|2021-12-23 04:20:00|7070.6|7067.6|7070.9|7067.9|7071.4|7068.4|7070.6|7067.6|0
1640233500000|2021-12-23 04:25:00|7070.7|7067.7|7071.3|7068.3|7071.3|7068.3|7070.5|7067.5|0
1640233800000|2021-12-23 04:30:00|7071.2|7068.2|7071.3|7068.3|7071.3|7068.3|7070.9|7067.9|0
1640234100000|2021-12-23 04:35:00|7071.6|7068.6|7071.2|7068.2|7072|7069|7071.2|7068.2|0
1640234400000|2021-12-23 04:40:00|7070.8|7067.8|7070.5|7067.5|7071.2|7068.2|7070.4|7067.4|0
1640234700000|2021-12-23 04:45:00|7070.4|7067.4|7070.4|7067.4|7070.4|7067.4|7070.3|7067.3|0
1640235000000|2021-12-23 04:50:00|7070.3|7067.3|7070.3|7067.3|7071.1|7068.1|7070.3|7067.3|0
1640235300000|2021-12-23 04:55:00|7070.2|7067.2|7071.1|7068.1|7071.1|7068.1|7069.5|7066.5|0
1640235600000|2021-12-23 05:00:00|7071|7068|7072.7|7069.7|7072.7|7069.7|7071|7068|0
1640235900000|2021-12-23 05:05:00|7072.6|7069.6|7072.8|7069.8|7072.8|7069.8|7071.9|7068.9|0
1640236200000|2021-12-23 05:10:00|7073.1|7070.1|7072.7|7069.7|7074.3|7071.3|7072.7|7069.7|0
1640236500000|2021-12-23 05:15:00|7072.8|7069.8|7073.2|7070.2|7073.6|7070.6|7072.7|7069.7|0
1640236800000|2021-12-23 05:20:00|7073.3|7070.3|7075.3|7072.3|7075.3|7072.3|7072.8|7069.8|0
1640237100000|2021-12-23 05:25:00|7075.2|7072.2|7072.8|7069.8|7075.2|7072.2|7072.8|7069.8|0
1640237400000|2021-12-23 05:30:00|7072.9|7069.9|7074.2|7071.2|7075.3|7072.3|7072.9|7069.9|0
1640237700000|2021-12-23 05:35:00|7074.3|7071.3|7074.3|7071.3|7074.3|7071.3|7073.5|7070.5|0
1640238000000|2021-12-23 05:40:00|7074.2|7071.2|7077.7|7074.7|7078.1|7075.1|7073.9|7070.9|0
1640238300000|2021-12-23 05:45:00|7077.5|7074.5|7079.9|7076.9|7080.2|7077.2|7076.5|7073.5|0
1640238600000|2021-12-23 05:50:00|7079.7|7076.7|7077.8|7074.8|7079.9|7076.9|7077.8|7074.8|0
1640238900000|2021-12-23 05:55:00|7078.1|7075.1|7079.3|7076.3|7080.3|7077.3|7077.7|7074.7|0
1640239200000|2021-12-23 06:00:00|7079.4|7076.4|7084.3|7081.3|7086|7083|7079.4|7076.4|0
1640239500000|2021-12-23 06:05:00|7084.2|7081.2|7083.3|7080.3|7084.9|7081.9|7083.3|7080.3|0
1640239800000|2021-12-23 06:10:00|7083.2|7080.2|7077|7074|7083.2|7080.2|7077|7074|0
1640240100000|2021-12-23 06:15:00|7077.3|7074.3|7077.9|7074.9|7084.5|7081.5|7076.2|7073.2|0
1640240400000|2021-12-23 06:20:00|7077.8|7074.8|7079.6|7076.6|7082.7|7079.7|7073.8|7070.8|0
1640240700000|2021-12-23 06:25:00|7079.4|7076.4|7080.5|7077.5|7082.1|7079.1|7076.6|7073.6|0
1640241000000|2021-12-23 06:30:00|7080.6|7077.6|7080.2|7077.2|7080.9|7077.9|7078.9|7075.9|0
1640241300000|2021-12-23 06:35:00|7080.3|7077.3|7077.8|7074.8|7080.6|7077.6|7076.7|7073.7|0
1640241600000|2021-12-23 06:40:00|7077.6|7074.6|7076.8|7073.8|7077.8|7074.8|7074.5|7071.5|0
1640241900000|2021-12-23 06:45:00|7076.7|7073.7|7077.8|7074.8|7079|7076|7076|7073|0
1640242200000|2021-12-23 06:50:00|7077.9|7074.9|7076.7|7073.7|7078.3|7075.3|7076.7|7073.7|0
1640242500000|2021-12-23 06:55:00|7077|7074|7077.7|7074.7|7079.1|7076.1|7076.7|7073.7|0
1640242800000|2021-12-23 07:00:00|7078.1|7075.1|7079.9|7077.9|7082.7|7080.7|7076.9|7074.9|266
1640243100000|2021-12-23 07:05:00|7079.2|7077.2|7079.4|7077.4|7083.2|7081.2|7079.2|7077.2|178
1640243400000|2021-12-23 07:10:00|7079.7|7077.7|7078.9|7076.9|7079.9|7077.9|7075.7|7073.7|165
1640243700000|2021-12-23 07:15:00|7079.2|7077.2|7082.2|7080.2|7082.7|7080.7|7078.7|7076.7|80
1640244000000|2021-12-23 07:20:00|7081.9|7079.9|7078.2|7076.2|7082.9|7080.9|7078.2|7076.2|156
1640244300000|2021-12-23 07:25:00|7078.4|7076.4|7080.4|7078.4|7084.7|7082.7|7078.2|7076.2|163
1640244600000|2021-12-23 07:30:00|7080.2|7078.2|7079.9|7077.9|7081.4|7079.4|7078.2|7076.2|75
1640244900000|2021-12-23 07:35:00|7079.7|7077.7|7084.7|7082.7|7085.9|7083.9|7079.2|7077.2|86
1640245200000|2021-12-23 07:40:00|7083.4|7081.4|7082.7|7080.7|7083.7|7081.7|7080.9|7078.9|105
1640245500000|2021-12-23 07:45:00|7082.4|7080.4|7079.7|7077.7|7082.9|7080.9|7079.2|7077.2|56
1640245800000|2021-12-23 07:50:00|7079.9|7077.9|7078.4|7076.4|7081.4|7079.4|7078.4|7076.4|60
1640246100000|2021-12-23 07:55:00|7078.7|7076.7|7074.4|7072.4|7081.4|7079.4|7074.4|7072.4|317
1640246400000|2021-12-23 08:00:00|7073.9|7072.9|7075.7|7074.7|7079.4|7078.4|7067.4|7066.4|1392
1640246700000|2021-12-23 08:05:00|7075.2|7074.2|7066.9|7065.9|7079.9|7078.9|7066.4|7065.4|813
1640247000000|2021-12-23 08:10:00|7067.2|7066.2|7061.7|7060.7|7068.4|7067.4|7059.4|7058.4|699
1640247300000|2021-12-23 08:15:00|7061.9|7060.9|7059.2|7058.2|7066.4|7065.4|7058.4|7057.4|498
1640247600000|2021-12-23 08:20:00|7058.9|7057.9|7063.9|7062.9|7063.9|7062.9|7056.9|7055.9|394
1640247900000|2021-12-23 08:25:00|7064.2|7063.2|7064.9|7063.9|7067.7|7066.7|7061.9|7060.9|272
1640248200000|2021-12-23 08:30:00|7064.7|7063.7|7064.9|7063.9|7065.2|7064.2|7060.9|7059.9|214
1640248500000|2021-12-23 08:35:00|7064.7|7063.7|7054.7|7053.7|7065.2|7064.2|7049.9|7048.9|398
1640248800000|2021-12-23 08:40:00|7054.3|7053.3|7052.5|7051.5|7056.3|7055.3|7050|7049|334
1640249100000|2021-12-23 08:45:00|7052.3|7051.3|7057.5|7056.5|7060|7059|7051|7050|263
1640249400000|2021-12-23 08:50:00|7057.3|7056.3|7066|7065|7068.3|7067.3|7054.5|7053.5|260
1640249700000|2021-12-23 08:55:00|7066.3|7065.3|7068|7067|7071.5|7070.5|7065.5|7064.5|186
1640250000000|2021-12-23 09:00:00|7066.5|7065.5|7069.8|7068.8|7072.3|7071.3|7066.5|7065.5|191
1640250300000|2021-12-23 09:05:00|7070|7069|7073.5|7072.5|7077.5|7076.5|7070|7069|210
1640250600000|2021-12-23 09:10:00|7073.3|7072.3|7071.3|7070.3|7076|7075|7070.5|7069.5|81
1640250900000|2021-12-23 09:15:00|7071|7070|7070.8|7069.8|7073.3|7072.3|7068.8|7067.8|270
1640251200000|2021-12-23 09:20:00|7071|7070|7068.8|7067.8|7072.3|7071.3|7068|7067|147
1640251500000|2021-12-23 09:25:00|7069|7068|7065.8|7064.8|7071.8|7070.8|7065.8|7064.8|201
1640251800000|2021-12-23 09:30:00|7065.5|7064.5|7065.5|7064.5|7068.3|7067.3|7064.3|7063.3|134
1640252100000|2021-12-23 09:35:00|7065.3|7064.3|7067.5|7066.5|7067.5|7066.5|7064.8|7063.8|113
1640252400000|2021-12-23 09:40:00|7067.8|7066.8|7070.5|7069.5|7070.8|7069.8|7067.3|7066.3|140
1640252700000|2021-12-23 09:45:00|7070.8|7069.8|7069.3|7068.3|7071.5|7070.5|7068.5|7067.5|115
1640253000000|2021-12-23 09:50:00|7069.5|7068.5|7065|7064|7069.5|7068.5|7065|7064|99
1640253300000|2021-12-23 09:55:00|7065.3|7064.3|7066.5|7065.5|7068|7067|7064.8|7063.8|95
1640253600000|2021-12-23 10:00:00|7066.8|7065.8|7068|7067|7069.3|7068.3|7063.8|7062.8|140
1640253900000|2021-12-23 10:05:00|7068.3|7067.3|7067|7066|7069.3|7068.3|7065.5|7064.5|77
1640254200000|2021-12-23 10:10:00|7067.3|7066.3|7067.5|7066.5|7069|7068|7066|7065|64
1640254500000|2021-12-23 10:15:00|7067.3|7066.3|7068|7067|7069.5|7068.5|7067.3|7066.3|101
1640254800000|2021-12-23 10:20:00|7068.3|7067.3|7071.5|7070.5|7073.8|7072.8|7068|7067|84
1640255100000|2021-12-23 10:25:00|7071.3|7070.3|7073|7072|7074|7073|7070.5|7069.5|100
1640255400000|2021-12-23 10:30:00|7073.3|7072.3|7073|7072|7074.3|7073.3|7072.5|7071.5|109
1640255700000|2021-12-23 10:35:00|7073.3|7072.3|7073.5|7072.5|7074.3|7073.3|7071.8|7070.8|108
1640256000000|2021-12-23 10:40:00|7073.8|7072.8|7076.5|7075.5|7078|7077|7073.5|7072.5|90
1640256300000|2021-12-23 10:45:00|7076.3|7075.3|7074.8|7073.8|7076.3|7075.3|7073.5|7072.5|100
1640256600000|2021-12-23 10:50:00|7075.3|7074.3|7077.5|7076.5|7080.8|7079.8|7075.3|7074.3|231
1640256900000|2021-12-23 10:55:00|7077|7076|7075.5|7074.5|7077.5|7076.5|7073.3|7072.3|234
1640257200000|2021-12-23 11:00:00|7075.8|7074.8|7070.8|7069.8|7077|7076|7070.8|7069.8|110
1640257500000|2021-12-23 11:05:00|7070.5|7069.5|7071.5|7070.5|7071.8|7070.8|7068.8|7067.8|110
1640257800000|2021-12-23 11:10:00|7071.8|7070.8|7071.3|7070.3|7075.3|7074.3|7069.5|7068.5|153
1640258100000|2021-12-23 11:15:00|7071|7070|7074.5|7073.5|7074.8|7073.8|7070.8|7069.8|72
1640258400000|2021-12-23 11:20:00|7074.8|7073.8|7076|7075|7078.3|7077.3|7074.5|7073.5|164
1640258700000|2021-12-23 11:25:00|7076.3|7075.3|7078|7077|7079|7078|7075.5|7074.5|252
1640259000000|2021-12-23 11:30:00|7078.3|7077.3|7079|7078|7079.3|7078.3|7077.3|7076.3|119
1640259300000|2021-12-23 11:35:00|7078.8|7077.8|7081.8|7080.8|7081.8|7080.8|7077.5|7076.5|147
1640259600000|2021-12-23 11:40:00|7081.5|7080.5|7080.5|7079.5|7082.5|7081.5|7080.5|7079.5|114
1640259900000|2021-12-23 11:45:00|7080.3|7079.3|7077|7076|7080.8|7079.8|7076.5|7075.5|106
1640260200000|2021-12-23 11:50:00|7077.3|7076.3|7078.3|7077.3|7079.3|7078.3|7077|7076|91
1640260500000|2021-12-23 11:55:00|7078|7077|7080|7079|7080.5|7079.5|7077.8|7076.8|125
1640260800000|2021-12-23 12:00:00|7080.3|7079.3|7084|7083|7084.3|7083.3|7079.8|7078.8|163
1640261100000|2021-12-23 12:05:00|7083.8|7082.8|7080.5|7079.5|7084.5|7083.5|7079.8|7078.8|80
1640261400000|2021-12-23 12:10:00|7080.3|7079.3|7083.3|7082.3|7084.5|7083.5|7080.3|7079.3|76
1640261700000|2021-12-23 12:15:00|7083|7082|7079.8|7078.8|7084|7083|7079.3|7078.3|80
1640262000000|2021-12-23 12:20:00|7080|7079|7078.5|7077.5|7081|7080|7077.5|7076.5|112
1640262300000|2021-12-23 12:25:00|7078.8|7077.8|7077.8|7076.8|7078.8|7077.8|7075.5|7074.5|70
1640262600000|2021-12-23 12:30:00|7077.5|7076.5|7076.5|7075.5|7078.8|7077.8|7076.3|7075.3|61
1640262900000|2021-12-23 12:35:00|7076.3|7075.3|7076.5|7075.5|7077.8|7076.8|7076.3|7075.3|67
1640263200000|2021-12-23 12:40:00|7077|7076|7080.5|7079.5|7080.8|7079.8|7077|7076|173
1640263500000|2021-12-23 12:45:00|7080.3|7079.3|7078.5|7077.5|7081.8|7080.8|7078.5|7077.5|106
1640263800000|2021-12-23 12:50:00|7078.8|7077.8|7080.8|7079.8|7081|7080|7078|7077|61
1640264100000|2021-12-23 12:55:00|7080.5|7079.5|7079|7078|7081.3|7080.3|7077.5|7076.5|223
1640264400000|2021-12-23 13:00:00|7078.8|7077.8|7076|7075|7080.5|7079.5|7076|7075|176
1640264700000|2021-12-23 13:05:00|7075.8|7074.8|7076.3|7075.3|7076.8|7075.8|7075.3|7074.3|87
1640265000000|2021-12-23 13:10:00|7076|7075|7074.5|7073.5|7076.5|7075.5|7073.3|7072.3|100
1640265300000|2021-12-23 13:15:00|7074.3|7073.3|7072.8|7071.8|7074.3|7073.3|7072|7071|79
1640265600000|2021-12-23 13:20:00|7072.5|7071.5|7069.3|7068.3|7072.5|7071.5|7069.3|7068.3|1088
1640265900000|2021-12-23 13:25:00|7069.5|7068.5|7073|7072|7073.3|7072.3|7069.3|7068.3|103
1640266200000|2021-12-23 13:30:00|7072.8|7071.8|7074|7073|7075.8|7074.8|7071|7070|113
1640266500000|2021-12-23 13:35:00|7074.3|7073.3|7075|7074|7077.5|7076.5|7073|7072|91
1640266800000|2021-12-23 13:40:00|7074.8|7073.8|7075|7074|7076|7075|7072.5|7071.5|175
1640267100000|2021-12-23 13:45:00|7074.8|7073.8|7081.3|7080.3|7081.8|7080.8|7074.3|7073.3|198
1640267400000|2021-12-23 13:50:00|7081.5|7080.5|7081.3|7080.3|7082|7081|7080|7079|95
1640267700000|2021-12-23 13:55:00|7081|7080|7084.3|7083.3|7084.8|7083.8|7081|7080|173
1640268000000|2021-12-23 14:00:00|7084|7083|7086.5|7085.5|7087.8|7086.8|7082.8|7081.8|185
1640268300000|2021-12-23 14:05:00|7086.3|7085.3|7090.5|7089.5|7091.3|7090.3|7085.8|7084.8|203
1640268600000|2021-12-23 14:10:00|7090.3|7089.3|7087.5|7086.5|7092|7091|7087.3|7086.3|243
1640268900000|2021-12-23 14:15:00|7087.3|7086.3|7086.8|7085.8|7088.3|7087.3|7085.3|7084.3|156
1640269200000|2021-12-23 14:20:00|7086.5|7085.5|7087.3|7086.3|7088|7087|7085.5|7084.5|100
1640269500000|2021-12-23 14:25:00|7087|7086|7088.5|7087.5|7089.5|7088.5|7087|7086|194
1640269800000|2021-12-23 14:30:00|7088.8|7087.8|7100.3|7099.3|7100.3|7099.3|7088.8|7087.8|640
1640270100000|2021-12-23 14:35:00|7100|7099|7105.3|7104.3|7108.3|7107.3|7099|7098|624
1640270400000|2021-12-23 14:40:00|7105|7104|7104.5|7103.5|7105.3|7104.3|7102.3|7101.3|186
1640270700000|2021-12-23 14:45:00|7109.8|7108.8|7108.5|7107.5|7111|7110|7105.8|7104.8|413
1640271000000|2021-12-23 14:50:00|7108.8|7107.8|7107.5|7106.5|7112.3|7111.3|7106.8|7105.8|396
1640271300000|2021-12-23 14:55:00|7107.3|7106.3|7113|7112|7114.8|7113.8|7105|7104|491
1640271600000|2021-12-23 15:00:00|7113.5|7112.5|7111|7110|7115.8|7114.8|7109|7108|245
1640271900000|2021-12-23 15:05:00|7111.3|7110.3|7116|7115|7117.5|7116.5|7110.5|7109.5|457
1640272200000|2021-12-23 15:10:00|7115.6|7114.6|7119.1|7118.1|7119.9|7118.9|7115.1|7114.1|406
1640272500000|2021-12-23 15:15:00|7119.4|7118.4|7120.1|7119.1|7121.6|7120.6|7117.4|7116.4|484
1640272800000|2021-12-23 15:20:00|7119.9|7118.9|7116.1|7115.1|7119.9|7118.9|7113.6|7112.6|625
1640273100000|2021-12-23 15:25:00|7115.9|7114.9|7114.6|7113.6|7117.9|7116.9|7112.6|7111.6|393
1640273400000|2021-12-23 15:30:00|7114.4|7113.4|7113.1|7112.1|7118.1|7117.1|7111.4|7110.4|332
1640273700000|2021-12-23 15:35:00|7113.4|7112.4|7112.9|7111.9|7113.6|7112.6|7110.9|7109.9|247
1640274000000|2021-12-23 15:40:00|7112.6|7111.6|7116.6|7115.6|7117.6|7116.6|7112.6|7111.6|183
1640274300000|2021-12-23 15:45:00|7116.4|7115.4|7118.4|7117.4|7118.9|7117.9|7114.4|7113.4|251
1640274600000|2021-12-23 15:50:00|7118.1|7117.1|7116.4|7115.4|7118.4|7117.4|7114.6|7113.6|267
1640274900000|2021-12-23 15:55:00|7116.1|7115.1|7117.1|7116.1|7118.9|7117.9|7116.1|7115.1|234
1640275200000|2021-12-23 16:00:00|7117.4|7116.4|7117.4|7116.4|7118.9|7117.9|7115.1|7114.1|210
1640275500000|2021-12-23 16:05:00|7117.6|7116.6|7116.6|7115.6|7120.4|7119.4|7116.1|7115.1|285
1640275800000|2021-12-23 16:10:00|7116.9|7115.9|7115.4|7114.4|7117.4|7116.4|7114.9|7113.9|197
1640276100000|2021-12-23 16:15:00|7115.1|7114.1|7117.4|7116.4|7118.9|7117.9|7114.9|7113.9|298
1640276400000|2021-12-23 16:20:00|7117.1|7116.1|7116.9|7115.9|7117.9|7116.9|7114.9|7113.9|470
1640276700000|2021-12-23 16:25:00|7117.1|7116.1|7114.4|7113.4|7119.4|7118.4|7110.4|7109.4|1162
1640277000000|2021-12-23 16:30:00|7114.9|7112.9|7107.9|7105.9|7115.9|7113.9|7107.9|7105.9|4119
1640277300000|2021-12-23 16:35:00|7108.9|7106.9|7110.9|7108.9|7113.4|7111.4|7107.4|7105.4|1457
1640277600000|2021-12-23 16:40:00|7111.1|7109.1|7110.9|7108.9|7111.9|7109.9|7109.6|7107.6|190
1640277900000|2021-12-23 16:45:00|7110.6|7108.6|7111.4|7109.4|7113.6|7111.6|7110.4|7108.4|117
1640278200000|2021-12-23 16:50:00|7111.6|7109.6|7109.6|7107.6|7112.4|7110.4|7109.1|7107.1|171
1640278500000|2021-12-23 16:55:00|7109.9|7107.9|7113.4|7111.4|7113.4|7111.4|7109.9|7107.9|123
1640278800000|2021-12-23 17:00:00|7113.1|7111.1|7107.4|7105.4|7113.1|7111.1|7107.4|7105.4|224
1640279100000|2021-12-23 17:05:00|7107.1|7105.1|7106.9|7104.9|7108.1|7106.1|7105.9|7103.9|171
1640279400000|2021-12-23 17:10:00|7106.6|7104.6|7103.4|7101.4|7106.9|7104.9|7103.4|7101.4|74
1640279700000|2021-12-23 17:15:00|7103.1|7101.1|7102.9|7100.9|7104.9|7102.9|7101.9|7099.9|122
1640280000000|2021-12-23 17:20:00|7103.1|7101.1|7101.4|7099.4|7104.1|7102.1|7101.4|7099.4|139
1640280300000|2021-12-23 17:25:00|7101.6|7099.6|7101.6|7099.6|7102.4|7100.4|7101.4|7099.4|73
1640280600000|2021-12-23 17:30:00|7101.1|7099.1|7103.6|7101.6|7103.6|7101.6|7101.1|7099.1|343
1640280900000|2021-12-23 17:35:00|7103.4|7101.4|7102.6|7100.6|7104.4|7102.4|7101.9|7099.9|87
1640281200000|2021-12-23 17:40:00|7102.9|7100.9|7103.4|7101.4|7104.6|7102.6|7102.9|7100.9|39
1640281500000|2021-12-23 17:45:00|7103.1|7101.1|7099.6|7097.6|7103.4|7101.4|7099.4|7097.4|46
1640281800000|2021-12-23 17:50:00|7099.9|7097.9|7100.1|7098.1|7101.4|7099.4|7099.4|7097.4|39
1640282100000|2021-12-23 17:55:00|7099.9|7097.9|7099.9|7097.9|7100.9|7098.9|7099.1|7097.1|35
1640282400000|2021-12-23 18:00:00|7099.6|7097.6|7100.1|7098.1|7101.4|7099.4|7099.6|7097.6|26
1640282700000|2021-12-23 18:05:00|7099.9|7097.9|7098.9|7096.9|7100.9|7098.9|7098.4|7096.4|43
1640283000000|2021-12-23 18:10:00|7098.6|7096.6|7096.1|7094.1|7099.6|7097.6|7095.9|7093.9|85
1640283300000|2021-12-23 18:15:00|7096.4|7094.4|7097.6|7095.6|7098.1|7096.1|7095.9|7093.9|15
1640283600000|2021-12-23 18:20:00|7097.4|7095.4|7097.9|7095.9|7097.9|7095.9|7096.9|7094.9|7
1640283900000|2021-12-23 18:25:00|7097.6|7095.6|7101.6|7099.6|7101.9|7099.9|7097.4|7095.4|26
1640284200000|2021-12-23 18:30:00|7101.9|7099.9|7099.9|7097.9|7102.1|7100.1|7099.9|7097.9|54
1640284500000|2021-12-23 18:35:00|7100.1|7098.1|7100.6|7098.6|7100.6|7098.6|7099.4|7097.4|25
1640284800000|2021-12-23 18:40:00|7100.4|7098.4|7100.9|7098.9|7101.4|7099.4|7099.9|7097.9|16
1640285100000|2021-12-23 18:45:00|7101.1|7099.1|7101.9|7099.9|7102.4|7100.4|7101.1|7099.1|21
1640285400000|2021-12-23 18:50:00|7101.6|7099.6|7102.4|7100.4|7102.4|7100.4|7101.4|7099.4|8
1640285700000|2021-12-23 18:55:00|7102.1|7100.1|7103.1|7101.1|7104.1|7102.1|7102.1|7100.1|27
1640286000000|2021-12-23 19:00:00|7103.4|7101.4|7104.6|7102.6|7105.9|7103.9|7103.1|7101.1|41
1640286300000|2021-12-23 19:05:00|7104.9|7102.9|7104.1|7102.1|7105.6|7103.6|7103.6|7101.6|20
1640286600000|2021-12-23 19:10:00|7104.4|7102.4|7104.4|7102.4|7104.4|7102.4|7103.9|7101.9|15
1640286900000|2021-12-23 19:15:00|7104.6|7102.6|7106.1|7104.1|7106.4|7104.4|7102.4|7100.4|24
1640287200000|2021-12-23 19:20:00|7105.9|7103.9|7108.6|7106.6|7108.6|7106.6|7105.9|7103.9|17
1640287500000|2021-12-23 19:25:00|7108.1|7106.1|7107.9|7105.9|7108.9|7106.9|7107.1|7105.1|8
1640287800000|2021-12-23 19:30:00|7107.6|7105.6|7105.9|7103.9|7108.1|7106.1|7104.6|7102.6|20
1640288100000|2021-12-23 19:35:00|7105.6|7103.6|7104.6|7102.6|7105.6|7103.6|7103.6|7101.6|20
1640288400000|2021-12-23 19:40:00|7104.4|7102.4|7106.6|7104.6|7106.6|7104.6|7104.1|7102.1|6
1640288700000|2021-12-23 19:45:00|7106.4|7104.4|7109.4|7107.4|7109.4|7107.4|7106.1|7104.1|15
1640289000000|2021-12-23 19:50:00|7109.1|7107.1|7111.4|7109.4|7112.1|7110.1|7108.6|7106.6|18
1640289300000|2021-12-23 19:55:00|7111.1|7109.1|7110.6|7108.6|7111.4|7109.4|7109.6|7107.6|21
1640289600000|2021-12-23 20:00:00|7110.4|7108.4|7105.4|7103.4|7110.6|7108.6|7104.9|7102.9|22
1640289900000|2021-12-23 20:05:00|7105.1|7103.1|7107.1|7105.1|7108.4|7106.4|7105.1|7103.1|19
1640290200000|2021-12-23 20:10:00|7107.4|7105.4|7109.1|7107.1|7109.1|7107.1|7106.9|7104.9|10
1640290500000|2021-12-23 20:15:00|7109.4|7107.4|7107.6|7105.6|7110.6|7108.6|7107.6|7105.6|20
1640290800000|2021-12-23 20:20:00|7107.9|7105.9|7107.1|7105.1|7108.4|7106.4|7106.9|7104.9|6
1640291100000|2021-12-23 20:25:00|7107.4|7105.4|7105.9|7103.9|7107.6|7105.6|7105.9|7103.9|19
1640291400000|2021-12-23 20:30:00|7105.6|7103.6|7102.1|7100.1|7105.9|7103.9|7101.4|7099.4|35
1640291700000|2021-12-23 20:35:00|7101.9|7099.9|7104.6|7102.6|7105.6|7103.6|7101.6|7099.6|13
1640292000000|2021-12-23 20:40:00|7105.1|7103.1|7109.1|7107.1|7109.6|7107.6|7104.6|7102.6|43
1640292300000|2021-12-23 20:45:00|7108.9|7106.9|7118.1|7116.1|7118.9|7116.9|7108.9|7106.9|150
1640292600000|2021-12-23 20:50:00|7118.4|7116.4|7118.9|7116.9|7122.9|7120.9|7117.6|7115.6|345
1640292900000|2021-12-23 20:55:00|7119.1|7117.1|7103.1|7101.1|7119.1|7117.1|7101.1|7099.1|243
1640293200000|2021-12-23 21:00:00|7105.3|7101.3|7107.2|7103.2|7110.5|7106.5|7102.9|7098.9|0
1640293500000|2021-12-23 21:05:00|7107.3|7103.3|7105.9|7101.9|7110.5|7106.5|7105.9|7101.9|0
1640293800000|2021-12-23 21:10:00|7106.2|7102.2|7106.2|7102.2|7106.7|7102.7|7104.4|7100.4|0
1640294100000|2021-12-23 21:15:00|7106.5|7102.5|7106|7102|7106.7|7102.7|7105.3|7101.3|0
1640294400000|2021-12-23 21:20:00|7106.1|7102.1|7106.1|7102.1|7107|7103|7105.2|7101.2|0
1640294700000|2021-12-23 21:25:00|7106.4|7102.4|7107|7103|7107.8|7103.8|7105.2|7101.2|0
1640295000000|2021-12-23 21:30:00|7107.1|7103.1|7107.4|7103.4|7108.2|7104.2|7107.1|7103.1|0
1640295300000|2021-12-23 21:35:00|7107.5|7103.5|7107.1|7103.1|7107.9|7103.9|7107.1|7103.1|0
1640295600000|2021-12-23 21:40:00|7107.3|7103.3|7107.6|7103.6|7108|7104|7106.8|7102.8|0
1640295900000|2021-12-23 21:45:00|7107.1|7103.1|7108|7104|7108|7104|7107.1|7103.1|0
1640296200000|2021-12-23 21:50:00|7107.9|7103.9|7108.7|7104.7|7108.7|7104.7|7107.9|7103.9|0
1640296500000|2021-12-23 21:55:00|7108.6|7104.6|7106.9|7102.9|7108.7|7104.7|7106.9|7102.9|0
1640329200000|2021-12-24 07:00:00|7101.4|7099.4|7099.6|7097.6|7104.6|7102.6|7092.6|7090.6|95
1640329500000|2021-12-24 07:05:00|7099.9|7097.9|7097.1|7095.1|7099.9|7097.9|7096.6|7094.6|33
1640329800000|2021-12-24 07:10:00|7097.4|7095.4|7100.1|7098.1|7101.1|7099.1|7095.1|7093.1|37
1640330100000|2021-12-24 07:15:00|7100.9|7098.9|7097.9|7095.9|7100.9|7098.9|7097.9|7095.9|6
1640330400000|2021-12-24 07:20:00|7099.4|7097.4|7100.4|7098.4|7100.4|7098.4|7099.4|7097.4|5
1640330700000|2021-12-24 07:25:00|7098.6|7096.6|7097.4|7095.4|7098.6|7096.6|7097.1|7095.1|11
1640331000000|2021-12-24 07:30:00|7097.1|7095.1|7098.1|7096.1|7098.1|7096.1|7097.1|7095.1|2
1640331300000|2021-12-24 07:35:00|7097.9|7095.9|7098.6|7096.6|7098.6|7096.6|7097.6|7095.6|0
1640331600000|2021-12-24 07:40:00|7098.4|7096.4|7100.6|7098.6|7100.6|7098.6|7098.4|7096.4|11
1640331900000|2021-12-24 07:45:00|7100.4|7098.4|7099.9|7097.9|7100.4|7098.4|7099.9|7097.9|5
1640332200000|2021-12-24 07:50:00|7099.6|7097.6|7101.1|7099.1|7101.1|7099.1|7099.6|7097.6|9
1640332500000|2021-12-24 07:55:00|7101.4|7099.4|7094.4|7092.4|7103.4|7101.4|7094.4|7092.4|43
1640332800000|2021-12-24 08:00:00|7093.9|7092.9|7100.4|7099.4|7100.4|7099.4|7087.4|7086.4|170
1640333100000|2021-12-24 08:05:00|7100.6|7099.6|7100.1|7099.1|7102.4|7101.4|7100.1|7099.1|45
1640333400000|2021-12-24 08:10:00|7099.4|7098.4|7099.1|7098.1|7100.9|7099.9|7098.9|7097.9|60
1640333700000|2021-12-24 08:15:00|7098.9|7097.9|7102.6|7101.6|7104.6|7103.6|7098.9|7097.9|78
1640334000000|2021-12-24 08:20:00|7102.9|7101.9|7103.6|7102.6|7104.9|7103.9|7102.9|7101.9|66
1640334300000|2021-12-24 08:25:00|7102.6|7101.6|7105.4|7104.4|7105.6|7104.6|7101.4|7100.4|79
1640334600000|2021-12-24 08:30:00|7105.1|7104.1|7106.9|7105.9|7106.9|7105.9|7104.6|7103.6|142
1640334900000|2021-12-24 08:35:00|7105.1|7104.1|7102.9|7101.9|7105.4|7104.4|7101.9|7100.9|79
1640335200000|2021-12-24 08:40:00|7102.3|7101.3|7105.8|7104.8|7105.8|7104.8|7101.3|7100.3|69
1640335500000|2021-12-24 08:45:00|7106|7105|7109.5|7108.5|7110.8|7109.8|7105.8|7104.8|157
1640335800000|2021-12-24 08:50:00|7109.3|7108.3|7110|7109|7110.3|7109.3|7107.5|7106.5|84
1640336100000|2021-12-24 08:55:00|7109.8|7108.8|7109.5|7108.5|7109.8|7108.8|7108.8|7107.8|64
1640336400000|2021-12-24 09:00:00|7109.3|7108.3|7109|7108|7109.5|7108.5|7106.5|7105.5|111
1640336700000|2021-12-24 09:05:00|7108.8|7107.8|7112|7111|7112|7111|7108.8|7107.8|59
1640337000000|2021-12-24 09:10:00|7111.5|7110.5|7111|7110|7111.5|7110.5|7110.8|7109.8|39
1640337300000|2021-12-24 09:15:00|7111.3|7110.3|7115|7114|7115|7114|7111.3|7110.3|47
1640337600000|2021-12-24 09:20:00|7115.3|7114.3|7113|7112|7115.8|7114.8|7112.5|7111.5|126
1640337900000|2021-12-24 09:25:00|7112.8|7111.8|7115|7114|7115|7114|7112.8|7111.8|31
1640338200000|2021-12-24 09:30:00|7115.3|7114.3|7115|7114|7115.5|7114.5|7114.8|7113.8|48
1640338500000|2021-12-24 09:35:00|7114.8|7113.8|7115.5|7114.5|7115.5|7114.5|7114.3|7113.3|69
1640338800000|2021-12-24 09:40:00|7115.8|7114.8|7118|7117|7118|7117|7115.3|7114.3|82
1640339100000|2021-12-24 09:45:00|7118.3|7117.3|7114.5|7113.5|7118.3|7117.3|7114.5|7113.5|123
1640339400000|2021-12-24 09:50:00|7114.3|7113.3|7111.3|7110.3|7114.3|7113.3|7111.3|7110.3|38
1640339700000|2021-12-24 09:55:00|7110.8|7109.8|7109|7108|7110.8|7109.8|7108.5|7107.5|69
1640340000000|2021-12-24 10:00:00|7108.5|7107.5|7113.5|7112.5|7113.5|7112.5|7108.3|7107.3|94
1640340300000|2021-12-24 10:05:00|7113|7112|7112.3|7111.3|7113|7112|7112.3|7111.3|16
1640340600000|2021-12-24 10:10:00|7112|7111|7110.3|7109.3|7112|7111|7110.3|7109.3|43
1640340900000|2021-12-24 10:15:00|7109.8|7108.8|7104.8|7103.8|7109.8|7108.8|7104.8|7103.8|54
1640341200000|2021-12-24 10:20:00|7104|7103|7105.8|7104.8|7106.3|7105.3|7104|7103|90
1640341500000|2021-12-24 10:25:00|7105.5|7104.5|7105.8|7104.8|7105.8|7104.8|7104|7103|59
1640341800000|2021-12-24 10:30:00|7105.5|7104.5|7106.8|7105.8|7106.8|7105.8|7105.5|7104.5|11
1640342100000|2021-12-24 10:35:00|7107|7106|7106.8|7105.8|7107.3|7106.3|7106.3|7105.3|37
1640342400000|2021-12-24 10:40:00|7107|7106|7107.8|7106.8|7108|7107|7107|7106|16
1640342700000|2021-12-24 10:45:00|7108|7107|7108.3|7107.3|7108.8|7107.8|7107.8|7106.8|43
1640343000000|2021-12-24 10:50:00|7108.5|7107.5|7110|7109|7110|7109|7108.5|7107.5|111
1640343300000|2021-12-24 10:55:00|7110.3|7109.3|7108.8|7107.8|7110.8|7109.8|7108.5|7107.5|51
1640343600000|2021-12-24 11:00:00|7108.3|7107.3|7106.3|7105.3|7108.3|7107.3|7106.3|7105.3|57
1640343900000|2021-12-24 11:05:00|7106.8|7105.8|7106.8|7105.8|7107|7106|7106.3|7105.3|38
1640344200000|2021-12-24 11:10:00|7106.3|7105.3|7107.3|7106.3|7108|7107|7106.3|7105.3|54
1640344500000|2021-12-24 11:15:00|7107|7106|7104.8|7103.8|7107|7106|7104.8|7103.8|56
1640344800000|2021-12-24 11:20:00|7105|7104|7105.3|7104.3|7105.3|7104.3|7105|7104|4
1640345100000|2021-12-24 11:25:00|7105.5|7104.5|7105.8|7104.8|7105.8|7104.8|7105.3|7104.3|20
1640345400000|2021-12-24 11:30:00|7105.5|7104.5|7102.3|7101.3|7105.5|7104.5|7102.3|7101.3|83
1640345700000|2021-12-24 11:35:00|7101.8|7100.8|7101|7100|7101.8|7100.8|7100|7099|39
1640346000000|2021-12-24 11:40:00|7100.8|7099.8|7099.3|7098.3|7100.8|7099.8|7099|7098|128
1640346300000|2021-12-24 11:45:00|7098.5|7097.5|7099|7098|7099|7098|7098.3|7097.3|71
1640346600000|2021-12-24 11:50:00|7098.8|7097.8|7098.3|7097.3|7099.3|7098.3|7098.3|7097.3|56
1640346900000|2021-12-24 11:55:00|7098.5|7097.5|7095.8|7094.8|7099|7098|7095.8|7094.8|82
1640347200000|2021-12-24 12:00:00|7096|7095|7093.5|7092.5|7096.8|7095.8|7093.3|7092.3|53
1640347500000|2021-12-24 12:05:00|7093.8|7092.8|7092.8|7091.8|7093.8|7092.8|7092.3|7091.3|51
1640347800000|2021-12-24 12:10:00|7091.8|7090.8|7096.8|7095.8|7097|7096|7091.8|7090.8|101
1640348100000|2021-12-24 12:15:00|7097.3|7096.3|7096|7095|7097.3|7096.3|7095.8|7094.8|54
1640348400000|2021-12-24 12:20:00|7096.8|7095.8|7094.8|7093.8|7096.8|7095.8|7094|7093|39
1640348700000|2021-12-24 12:25:00|7095.3|7094.3|7096.5|7095.5|7096.5|7095.5|7095|7094|40
1640349000000|2021-12-24 12:30:00|7096.3|7095.3|7097.8|7096.8|7098.3|7097.3|7095.8|7094.8|131
1640349300000|2021-12-24 12:35:00|7097.3|7096.3|7093.8|7092.8|7097.8|7096.8|7091.3|7090.3|131
1640349600000|2021-12-24 12:40:00|7093.1|7092.1|7095.6|7094.6|7095.6|7094.6|7093.1|7092.1|50
1640349900000|2021-12-24 12:45:00|7096.1|7095.1|7097.1|7096.1|7097.1|7096.1|7095.3|7094.3|63
1640350200000|2021-12-24 12:50:00|7096.8|7095.8|7093.3|7092.3|7097.1|7096.1|7091.3|7090.3|164
1640350500000|2021-12-24 12:55:00|7093.6|7092.6|7096.3|7095.3|7102.1|7101.1|7088.6|7087.6|299
1640350800000|2021-12-24 13:00:00|7094.1|7093.1|7094.1|7093.1|7094.1|7093.1|7094.1|7093.1|0
1640559600000|2021-12-26 23:00:00|7093.7|7089.7|7094.4|7090.4|7094.5|7090.5|7090.7|7086.7|0
1640559900000|2021-12-26 23:05:00|7094.6|7090.6|7099.8|7095.8|7100.1|7096.1|7094|7090|0
1640560200000|2021-12-26 23:10:00|7099.9|7095.9|7098.5|7094.5|7101.2|7097.2|7098|7094|0
1640560500000|2021-12-26 23:15:00|7098.6|7094.6|7097.5|7093.5|7102|7098|7096.8|7092.8|0
1640560800000|2021-12-26 23:20:00|7097.7|7093.7|7097.2|7093.2|7099.3|7095.3|7096.5|7092.5|0
1640561100000|2021-12-26 23:25:00|7097.1|7093.1|7096.3|7092.3|7098.3|7094.3|7095.4|7091.4|0
1640561400000|2021-12-26 23:30:00|7096.2|7092.2|7098.9|7094.9|7098.9|7094.9|7094.9|7090.9|0
1640561700000|2021-12-26 23:35:00|7099.1|7095.1|7099.2|7095.2|7101.9|7097.9|7098.9|7094.9|0
1640562000000|2021-12-26 23:40:00|7099.3|7095.3|7096.9|7092.9|7099.4|7095.4|7095.1|7091.1|0
1640562300000|2021-12-26 23:45:00|7097.2|7093.2|7096|7092|7097.7|7093.7|7095.4|7091.4|0
1640562600000|2021-12-26 23:50:00|7096.1|7092.1|7096.6|7092.6|7097.2|7093.2|7094.7|7090.7|0
1640562900000|2021-12-26 23:55:00|7096.5|7092.5|7098.6|7094.6|7099|7095|7096|7092|0
1640563200000|2021-12-27 00:00:00|7098.8|7094.8|7101.7|7097.7|7102.5|7098.5|7096.9|7092.9|0
1640563500000|2021-12-27 00:05:00|7101.8|7097.8|7104|7100|7104.8|7100.8|7099.5|7095.5|0
1640563800000|2021-12-27 00:10:00|7103.8|7099.8|7098.9|7094.9|7104|7100|7098|7094|0
1640564100000|2021-12-27 00:15:00|7099.2|7095.2|7091.5|7088.5|7099.2|7095.2|7089.2|7086.2|0
1640564400000|2021-12-27 00:20:00|7091.2|7088.2|7097.2|7094.2|7097.2|7094.2|7090.7|7087.7|0
1640564700000|2021-12-27 00:25:00|7097.3|7094.3|7099.5|7096.5|7100.3|7097.3|7096.3|7093.3|0
1640565000000|2021-12-27 00:30:00|7099.6|7096.6|7095.7|7092.7|7099.6|7096.6|7095.7|7092.7|0
1640565300000|2021-12-27 00:35:00|7095.8|7092.8|7094.8|7091.8|7095.8|7092.8|7092.4|7089.4|0
1640565600000|2021-12-27 00:40:00|7094.9|7091.9|7090.6|7087.6|7094.9|7091.9|7089.5|7086.5|0
1640565900000|2021-12-27 00:45:00|7090.4|7087.4|7089.5|7086.5|7091|7088|7089.4|7086.4|0
1640566200000|2021-12-27 00:50:00|7089.8|7086.8|7086|7083|7090.6|7087.6|7085.2|7082.2|0
1640566500000|2021-12-27 00:55:00|7086.1|7083.1|7086.9|7083.9|7087.7|7084.7|7085.3|7082.3|0
1640566800000|2021-12-27 01:00:00|7087.2|7084.2|7082.8|7079.8|7088.5|7085.5|7082|7079|0
1640567100000|2021-12-27 01:05:00|7082.6|7079.6|7085.4|7082.4|7086.3|7083.3|7081.1|7078.1|0
1640567400000|2021-12-27 01:10:00|7085.7|7082.7|7082.2|7079.2|7087|7084|7082.2|7079.2|0
1640567700000|2021-12-27 01:15:00|7082|7079|7080.6|7077.6|7082|7079|7079|7076|0
1640568000000|2021-12-27 01:20:00|7080.5|7077.5|7082.3|7079.3|7082.3|7079.3|7079.8|7076.8|0
1640568300000|2021-12-27 01:25:00|7082.2|7079.2|7084.3|7081.3|7084.8|7081.8|7081.5|7078.5|0
1640568600000|2021-12-27 01:30:00|7084.2|7081.2|7087|7084|7088.8|7085.8|7082.7|7079.7|0
1640568900000|2021-12-27 01:35:00|7086.9|7083.9|7086|7083|7087.7|7084.7|7085.2|7082.2|0
1640569200000|2021-12-27 01:40:00|7086.1|7083.1|7087.8|7084.8|7087.8|7084.8|7086|7083|0
1640569500000|2021-12-27 01:45:00|7087.9|7084.9|7086.3|7083.3|7088.3|7085.3|7086.3|7083.3|0
1640569800000|2021-12-27 01:50:00|7086.2|7083.2|7086.4|7083.4|7087.1|7084.1|7085.4|7082.4|0
1640570100000|2021-12-27 01:55:00|7086.3|7083.3|7083.2|7080.2|7086.4|7083.4|7082.4|7079.4|0
1640570400000|2021-12-27 02:00:00|7083.1|7080.1|7082.3|7079.3|7085.6|7082.6|7082.3|7079.3|0
1640570700000|2021-12-27 02:05:00|7082.5|7079.5|7083.8|7080.8|7083.9|7080.9|7082.5|7079.5|0
1640571000000|2021-12-27 02:10:00|7083.9|7080.9|7085.1|7082.1|7085.5|7082.5|7083.9|7080.9|0
1640571300000|2021-12-27 02:15:00|7085|7082|7082.4|7079.4|7085.5|7082.5|7082.4|7079.4|0
1640571600000|2021-12-27 02:20:00|7082.7|7079.7|7083.2|7080.2|7083.3|7080.3|7082.4|7079.4|0
1640571900000|2021-12-27 02:25:00|7083.3|7080.3|7083.3|7080.3|7083.4|7080.4|7083.2|7080.2|0
1640572200000|2021-12-27 02:30:00|7083.4|7080.4|7086.5|7083.5|7087.4|7084.4|7083.3|7080.3|0
1640572500000|2021-12-27 02:35:00|7086.2|7083.2|7087.4|7084.4|7087.4|7084.4|7085.7|7082.7|0
1640572800000|2021-12-27 02:40:00|7087.1|7084.1|7085.8|7082.8|7087.1|7084.1|7085.8|7082.8|0
1640573100000|2021-12-27 02:45:00|7085.9|7082.9|7085|7082|7086.5|7083.5|7084.1|7081.1|0
1640573400000|2021-12-27 02:50:00|7084.9|7081.9|7083.4|7080.4|7085|7082|7083.4|7080.4|0
1640573700000|2021-12-27 02:55:00|7083.5|7080.5|7084.2|7081.2|7084.2|7081.2|7083.4|7080.4|0
1640574000000|2021-12-27 03:00:00|7084.1|7081.1|7084.2|7081.2|7084.6|7081.6|7083.4|7080.4|0
1640574300000|2021-12-27 03:05:00|7084.1|7081.1|7085.1|7082.1|7085.1|7082.1|7084.1|7081.1|0
1640574600000|2021-12-27 03:10:00|7085|7082|7083.5|7080.5|7085|7082|7083.5|7080.5|0
1640574900000|2021-12-27 03:15:00|7083.4|7080.4|7083.3|7080.3|7083.8|7080.8|7083.3|7080.3|0
1640575200000|2021-12-27 03:20:00|7083.4|7080.4|7082.4|7079.4|7083.4|7080.4|7081.7|7078.7|0
1640575500000|2021-12-27 03:25:00|7082.1|7079.1|7082.4|7079.4|7083.2|7080.2|7081.6|7078.6|0
1640575800000|2021-12-27 03:30:00|7082.3|7079.3|7083.3|7080.3|7083.6|7080.6|7082.3|7079.3|0
1640576100000|2021-12-27 03:35:00|7083.2|7080.2|7083.2|7080.2|7083.2|7080.2|7082.4|7079.4|0
1640576400000|2021-12-27 03:40:00|7083.3|7080.3|7083.6|7080.6|7085|7082|7082.9|7079.9|0
1640576700000|2021-12-27 03:45:00|7083.5|7080.5|7083.5|7080.5|7083.5|7080.5|7082.8|7079.8|0
1640577000000|2021-12-27 03:50:00|7083.4|7080.4|7083.1|7080.1|7083.6|7080.6|7082.8|7079.8|0
1640577300000|2021-12-27 03:55:00|7083.3|7080.3|7083.5|7080.5|7083.5|7080.5|7082.8|7079.8|0
1640577600000|2021-12-27 04:00:00|7083.4|7080.4|7084.3|7081.3|7085.1|7082.1|7083.1|7080.1|0
1640577900000|2021-12-27 04:05:00|7084.2|7081.2|7082.6|7079.6|7084.2|7081.2|7082.6|7079.6|0
1640578200000|2021-12-27 04:10:00|7082.5|7079.5|7082.5|7079.5|7082.5|7079.5|7082.5|7079.5|0
1640578500000|2021-12-27 04:15:00|7082.7|7079.7|7082.5|7079.5|7083.3|7080.3|7082.4|7079.4|0
1640578800000|2021-12-27 04:20:00|7082.6|7079.6|7081.7|7078.7|7083.2|7080.2|7081.7|7078.7|0
1640579100000|2021-12-27 04:25:00|7081.5|7078.5|7080.6|7077.6|7081.5|7078.5|7080.1|7077.1|0
1640579400000|2021-12-27 04:30:00|7080.7|7077.7|7080.6|7077.6|7081|7078|7080.3|7077.3|0
1640579700000|2021-12-27 04:35:00|7080.7|7077.7|7080.2|7077.2|7081|7078|7079.8|7076.8|0
1640580000000|2021-12-27 04:40:00|7080.1|7077.1|7080.2|7077.2|7081|7078|7079.5|7076.5|0
1640580300000|2021-12-27 04:45:00|7080|7077|7080.2|7077.2|7080.6|7077.6|7079.4|7076.4|0
1640580600000|2021-12-27 04:50:00|7080.4|7077.4|7079.8|7076.8|7081|7078|7079.5|7076.5|0
1640580900000|2021-12-27 04:55:00|7080|7077|7080.2|7077.2|7080.3|7077.3|7079.4|7076.4|0
1640581200000|2021-12-27 05:00:00|7080.3|7077.3|7079.4|7076.4|7080.3|7077.3|7079.4|7076.4|0
1640581500000|2021-12-27 05:05:00|7079.5|7076.5|7078.9|7075.9|7079.5|7076.5|7078.6|7075.6|0
1640581800000|2021-12-27 05:10:00|7079.4|7076.4|7079.5|7076.5|7080.3|7077.3|7078.9|7075.9|0
1640582100000|2021-12-27 05:15:00|7079.4|7076.4|7080.3|7077.3|7080.3|7077.3|7078.7|7075.7|0
1640582400000|2021-12-27 05:20:00|7080.2|7077.2|7079.6|7076.6|7080.4|7077.4|7078.8|7075.8|0
1640582700000|2021-12-27 05:25:00|7078.8|7075.8|7079.1|7076.1|7079.7|7076.7|7078.7|7075.7|0
1640583000000|2021-12-27 05:30:00|7078.9|7075.9|7078.7|7075.7|7079.5|7076.5|7078.7|7075.7|0
1640583300000|2021-12-27 05:35:00|7078.6|7075.6|7078.7|7075.7|7079.5|7076.5|7078.6|7075.6|0
1640583600000|2021-12-27 05:40:00|7078.6|7075.6|7078.2|7075.2|7078.7|7075.7|7077.9|7074.9|0
1640583900000|2021-12-27 05:45:00|7077.4|7074.4|7077.2|7074.2|7077.5|7074.5|7076.6|7073.6|0
1640584200000|2021-12-27 05:50:00|7077|7074|7076.3|7073.3|7077.2|7074.2|7076.3|7073.3|0
1640584500000|2021-12-27 05:55:00|7076|7073|7077.3|7074.3|7078.1|7075.1|7075.5|7072.5|0
1640584800000|2021-12-27 06:00:00|7077.2|7074.2|7077.6|7074.6|7077.6|7074.6|7076.1|7073.1|0
1640585100000|2021-12-27 06:05:00|7077.5|7074.5|7076.7|7073.7|7077.6|7074.6|7076.7|7073.7|0
1640585400000|2021-12-27 06:10:00|7076.8|7073.8|7074.8|7071.8|7076.8|7073.8|7074.8|7071.8|0
1640585700000|2021-12-27 06:15:00|7074.5|7071.5|7074.7|7071.7|7074.7|7071.7|7072.8|7069.8|0
1640586000000|2021-12-27 06:20:00|7074.6|7071.6|7076.4|7073.4|7076.4|7073.4|7073.8|7070.8|0
1640586300000|2021-12-27 06:25:00|7076.3|7073.3|7073|7070|7076.4|7073.4|7073|7070|0
1640586600000|2021-12-27 06:30:00|7073.8|7070.8|7073.2|7070.2|7074|7071|7073.1|7070.1|0
1640586900000|2021-12-27 06:35:00|7073.1|7070.1|7072.1|7069.1|7073.8|7070.8|7072.1|7069.1|0
1640587200000|2021-12-27 06:40:00|7072.2|7069.2|7073.9|7070.9|7073.9|7070.9|7072.2|7069.2|0
1640587500000|2021-12-27 06:45:00|7073.8|7070.8|7073.2|7070.2|7074.6|7071.6|7073.1|7070.1|0
1640587800000|2021-12-27 06:50:00|7073.1|7070.1|7075.4|7072.4|7075.5|7072.5|7073.1|7070.1|0
1640588100000|2021-12-27 06:55:00|7075.5|7072.5|7082.1|7079.1|7082.1|7079.1|7075.5|7072.5|0
1640588400000|2021-12-27 07:00:00|7081.8|7078.8|7090.1|7088.1|7095.8|7093.8|7081|7078|358
1640588700000|2021-12-27 07:05:00|7089.8|7087.8|7087.6|7085.6|7091.1|7089.1|7086.8|7084.8|120
1640589000000|2021-12-27 07:10:00|7087.3|7085.3|7088.6|7086.6|7088.6|7086.6|7085.3|7083.3|68
1640589300000|2021-12-27 07:15:00|7088.3|7086.3|7089.8|7087.8|7092.1|7090.1|7088.1|7086.1|72
1640589600000|2021-12-27 07:20:00|7089.6|7087.6|7082.3|7080.3|7089.8|7087.8|7080.3|7078.3|77
1640589900000|2021-12-27 07:25:00|7082.1|7080.1|7076.3|7074.3|7083.1|7081.1|7076.1|7074.1|104
1640590200000|2021-12-27 07:30:00|7076.6|7074.6|7070.1|7068.1|7077.1|7075.1|7070.1|7068.1|160
1640590500000|2021-12-27 07:35:00|7070.3|7068.3|7071.6|7069.6|7072.6|7070.6|7070.1|7068.1|54
1640590800000|2021-12-27 07:40:00|7071.8|7069.8|7068.6|7066.6|7072.6|7070.6|7065.8|7063.8|174
1640591100000|2021-12-27 07:45:00|7068.3|7066.3|7068.3|7066.3|7068.3|7066.3|7060.6|7058.6|156
1640591400000|2021-12-27 07:50:00|7068.6|7066.6|7075.8|7073.8|7076.3|7074.3|7068.6|7066.6|66
1640591700000|2021-12-27 07:55:00|7076.1|7074.1|7072.8|7070.8|7079.8|7077.8|7072.8|7070.8|195
1640592000000|2021-12-27 08:00:00|7072.3|7071.3|7063.6|7062.6|7075.3|7074.3|7061.1|7060.1|796
1640592300000|2021-12-27 08:05:00|7064.3|7063.3|7070.3|7069.3|7075.6|7074.6|7064.3|7063.3|626
1640592600000|2021-12-27 08:10:00|7070.6|7069.6|7080.3|7079.3|7084.8|7083.8|7070.6|7069.6|550
1640592900000|2021-12-27 08:15:00|7078.1|7077.1|7080.1|7079.1|7087.1|7086.1|7077.3|7076.3|506
1640593200000|2021-12-27 08:20:00|7080.3|7079.3|7078.1|7077.1|7085.8|7084.8|7077.1|7076.1|374
1640593500000|2021-12-27 08:25:00|7078.3|7077.3|7077.6|7076.6|7079.1|7078.1|7074.8|7073.8|339
1640593800000|2021-12-27 08:30:00|7077.3|7076.3|7083.3|7082.3|7084.1|7083.1|7074.8|7073.8|288
1640594100000|2021-12-27 08:35:00|7083.6|7082.6|7088.8|7087.8|7089.1|7088.1|7083.6|7082.6|212
1640594400000|2021-12-27 08:40:00|7089.1|7088.1|7088.3|7087.3|7090.1|7089.1|7085.6|7084.6|161
1640594700000|2021-12-27 08:45:00|7088.1|7087.1|7086.3|7085.3|7088.6|7087.6|7082.3|7081.3|160
1640595000000|2021-12-27 08:50:00|7086.6|7085.6|7085.8|7084.8|7089.6|7088.6|7082.6|7081.6|303
1640595300000|2021-12-27 08:55:00|7086.1|7085.1|7090.3|7089.3|7092.3|7091.3|7085.3|7084.3|167
1640595600000|2021-12-27 09:00:00|7090.1|7089.1|7083.3|7082.3|7090.8|7089.8|7081.3|7080.3|186
1640595900000|2021-12-27 09:05:00|7083.1|7082.1|7093.6|7092.6|7093.8|7092.8|7082.8|7081.8|114
1640596200000|2021-12-27 09:10:00|7093.3|7092.3|7093.8|7092.8|7094.6|7093.6|7090.8|7089.8|138
1640596500000|2021-12-27 09:15:00|7093.3|7092.3|7089.3|7088.3|7093.6|7092.6|7088.6|7087.6|171
1640596800000|2021-12-27 09:20:00|7089.1|7088.1|7084.8|7083.8|7089.6|7088.6|7084.3|7083.3|164
1640597100000|2021-12-27 09:25:00|7084.6|7083.6|7085.8|7084.8|7087.3|7086.3|7082.8|7081.8|170
1640597400000|2021-12-27 09:30:00|7086.1|7085.1|7083.8|7082.8|7086.6|7085.6|7080.3|7079.3|125
1640597700000|2021-12-27 09:35:00|7084.1|7083.1|7089.3|7088.3|7089.8|7088.8|7083.8|7082.8|124
1640598000000|2021-12-27 09:40:00|7089.1|7088.1|7092.3|7091.3|7093.6|7092.6|7088.6|7087.6|155
1640598300000|2021-12-27 09:45:00|7092.6|7091.6|7094.3|7093.3|7094.3|7093.3|7090.3|7089.3|132
1640598600000|2021-12-27 09:50:00|7094.1|7093.1|7096.8|7095.8|7097.8|7096.8|7094.1|7093.1|126
1640598900000|2021-12-27 09:55:00|7096.6|7095.6|7094.1|7093.1|7099.3|7098.3|7092.3|7091.3|205
1640599200000|2021-12-27 10:00:00|7094.3|7093.3|7091.8|7090.8|7095.3|7094.3|7090.8|7089.8|218
1640599500000|2021-12-27 10:05:00|7092.1|7091.1|7092.6|7091.6|7093.3|7092.3|7091.1|7090.1|119
1640599800000|2021-12-27 10:10:00|7092.8|7091.8|7093.3|7092.3|7094.3|7093.3|7090.8|7089.8|61
1640600100000|2021-12-27 10:15:00|7093.6|7092.6|7098.1|7097.1|7098.1|7097.1|7093.1|7092.1|113
1640600400000|2021-12-27 10:20:00|7097.8|7096.8|7098.1|7097.1|7099.8|7098.8|7095.3|7094.3|160
1640600700000|2021-12-27 10:25:00|7097.8|7096.8|7099.8|7098.8|7099.8|7098.8|7096.6|7095.6|135
1640601000000|2021-12-27 10:30:00|7100.1|7099.1|7097.3|7096.3|7101.1|7100.1|7097.1|7096.1|153
1640601300000|2021-12-27 10:35:00|7097.1|7096.1|7096.3|7095.3|7098.1|7097.1|7094.6|7093.6|86
1640601600000|2021-12-27 10:40:00|7096.1|7095.1|7096.8|7095.8|7097.8|7096.8|7095.6|7094.6|121
1640601900000|2021-12-27 10:45:00|7096.6|7095.6|7098.6|7097.6|7101.6|7100.6|7096.6|7095.6|106
1640602200000|2021-12-27 10:50:00|7098.3|7097.3|7097.1|7096.1|7099.6|7098.6|7096.1|7095.1|124
1640602500000|2021-12-27 10:55:00|7096.8|7095.8|7092.6|7091.6|7096.8|7095.8|7090.6|7089.6|114
1640602800000|2021-12-27 11:00:00|7092.3|7091.3|7091.6|7090.6|7093.1|7092.1|7091.1|7090.1|58
1640603100000|2021-12-27 11:05:00|7091.8|7090.8|7094.1|7093.1|7094.6|7093.6|7090.6|7089.6|55
1640603400000|2021-12-27 11:10:00|7093.8|7092.8|7092.3|7091.3|7094.3|7093.3|7091.6|7090.6|62
1640603700000|2021-12-27 11:15:00|7092.1|7091.1|7091.1|7090.1|7092.8|7091.8|7090.6|7089.6|71
1640604000000|2021-12-27 11:20:00|7091.3|7090.3|7090.3|7089.3|7092.3|7091.3|7088.3|7087.3|75
1640604300000|2021-12-27 11:25:00|7090.1|7089.1|7089.8|7088.8|7091.3|7090.3|7089.1|7088.1|37
1640604600000|2021-12-27 11:30:00|7090.1|7089.1|7088.6|7087.6|7091.1|7090.1|7087.6|7086.6|86
1640604900000|2021-12-27 11:35:00|7088.8|7087.8|7091.1|7090.1|7091.8|7090.8|7088.8|7087.8|80
1640605200000|2021-12-27 11:40:00|7091.3|7090.3|7089.8|7088.8|7092.8|7091.8|7089.8|7088.8|68
1640605500000|2021-12-27 11:45:00|7089.6|7088.6|7089.3|7088.3|7090.1|7089.1|7087.1|7086.1|74
1640605800000|2021-12-27 11:50:00|7089.1|7088.1|7093.6|7092.6|7094.6|7093.6|7088.8|7087.8|121
1640606100000|2021-12-27 11:55:00|7093.8|7092.8|7093.8|7092.8|7094.1|7093.1|7092.1|7091.1|53
1640606400000|2021-12-27 12:00:00|7093.6|7092.6|7094.6|7093.6|7096.6|7095.6|7093.6|7092.6|89
1640606700000|2021-12-27 12:05:00|7094.8|7093.8|7097.3|7096.3|7097.8|7096.8|7094.3|7093.3|66
1640607000000|2021-12-27 12:10:00|7097.1|7096.1|7097.8|7096.8|7098.3|7097.3|7096.3|7095.3|39
1640607300000|2021-12-27 12:15:00|7098.1|7097.1|7098.8|7097.8|7098.8|7097.8|7097.3|7096.3|21
1640607600000|2021-12-27 12:20:00|7098.6|7097.6|7101.8|7100.8|7103.6|7102.6|7098.3|7097.3|101
1640607900000|2021-12-27 12:25:00|7101.6|7100.6|7102.8|7101.8|7103.3|7102.3|7098.8|7097.8|108
1640608200000|2021-12-27 12:30:00|7102.6|7101.6|7104.6|7103.6|7104.8|7103.8|7101.1|7100.1|68
1640608500000|2021-12-27 12:35:00|7104.3|7103.3|7105.8|7104.8|7107.3|7106.3|7103.6|7102.6|79
1640608800000|2021-12-27 12:40:00|7105.4|7104.4|7106.4|7105.4|7108.7|7107.7|7105.2|7104.2|124
1640609100000|2021-12-27 12:45:00|7106.2|7105.2|7105.2|7104.2|7106.4|7105.4|7103.9|7102.9|61
1640609400000|2021-12-27 12:50:00|7105.4|7104.4|7107.9|7106.9|7107.9|7106.9|7105.2|7104.2|83
1640609700000|2021-12-27 12:55:00|7107.7|7106.7|7107.7|7106.7|7107.9|7106.9|7106.2|7105.2|43
1640610000000|2021-12-27 13:00:00|7107.9|7106.9|7107.4|7106.4|7109.2|7108.2|7106.9|7105.9|166
1640610300000|2021-12-27 13:05:00|7107.2|7106.2|7105.9|7104.9|7107.9|7106.9|7104.9|7103.9|82
1640610600000|2021-12-27 13:10:00|7106.2|7105.2|7105.9|7104.9|7106.9|7105.9|7103.9|7102.9|63
1640610900000|2021-12-27 13:15:00|7106.2|7105.2|7109.2|7108.2|7109.7|7108.7|7105.9|7104.9|53
1640611200000|2021-12-27 13:20:00|7109.4|7108.4|7112.4|7111.4|7112.7|7111.7|7108.7|7107.7|102
1640611500000|2021-12-27 13:25:00|7113.2|7112.2|7111.4|7110.4|7114.2|7113.2|7109.9|7108.9|228
1640611800000|2021-12-27 13:30:00|7111.7|7110.7|7113.4|7112.4|7114.4|7113.4|7111.7|7110.7|80
1640612100000|2021-12-27 13:35:00|7113.7|7112.7|7114.9|7113.9|7115.4|7114.4|7111.4|7110.4|105
1640612400000|2021-12-27 13:40:00|7114.7|7113.7|7116.9|7115.9|7117.7|7116.7|7114.7|7113.7|138
1640612700000|2021-12-27 13:45:00|7116.7|7115.7|7114.9|7113.9|7119.2|7118.2|7114.7|7113.7|234
1640613000000|2021-12-27 13:50:00|7114.7|7113.7|7117.4|7116.4|7117.4|7116.4|7114.7|7113.7|111
1640613300000|2021-12-27 13:55:00|7117.2|7116.2|7116.7|7115.7|7118.2|7117.2|7116.2|7115.2|62
1640613600000|2021-12-27 14:00:00|7116.4|7115.4|7117.7|7116.7|7118.2|7117.2|7116.2|7115.2|122
1640613900000|2021-12-27 14:05:00|7117.9|7116.9|7117.7|7116.7|7118.4|7117.4|7116.7|7115.7|78
1640614200000|2021-12-27 14:10:00|7117.9|7116.9|7119.9|7118.9|7120.2|7119.2|7117.7|7116.7|87
1640614500000|2021-12-27 14:15:00|7120.2|7119.2|7118.7|7117.7|7120.2|7119.2|7116.7|7115.7|123
1640614800000|2021-12-27 14:20:00|7118.4|7117.4|7120.9|7119.9|7121.4|7120.4|7117.9|7116.9|201
1640615100000|2021-12-27 14:25:00|7120.7|7119.7|7122.4|7121.4|7122.7|7121.7|7119.2|7118.2|434
1640615400000|2021-12-27 14:30:00|7122.7|7121.7|7121.7|7120.7|7124.7|7123.7|7120.4|7119.4|384
1640615700000|2021-12-27 14:35:00|7121.4|7120.4|7123.7|7122.7|7125.4|7124.4|7120.7|7119.7|385
1640616000000|2021-12-27 14:40:00|7123.9|7122.9|7123.9|7122.9|7125.7|7124.7|7121.2|7120.2|323
1640616300000|2021-12-27 14:45:00|7124.4|7123.4|7126.4|7125.4|7126.4|7125.4|7123.4|7122.4|280
1640616600000|2021-12-27 14:50:00|7126.2|7125.2|7121.7|7120.7|7128.4|7127.4|7121.4|7120.4|252
1640616900000|2021-12-27 14:55:00|7121.4|7120.4|7121.7|7120.7|7121.9|7120.9|7118.2|7117.2|299
1640617200000|2021-12-27 15:00:00|7121.9|7120.9|7126.7|7125.7|7126.7|7125.7|7120.2|7119.2|248
1640617500000|2021-12-27 15:05:00|7126.9|7125.9|7129.9|7128.9|7130.4|7129.4|7125.2|7124.2|348
1640617800000|2021-12-27 15:10:00|7129.8|7128.8|7129.1|7128.1|7130.1|7129.1|7126.1|7125.1|179
1640618100000|2021-12-27 15:15:00|7128.8|7127.8|7129.8|7128.8|7130.1|7129.1|7127.1|7126.1|118
1640618400000|2021-12-27 15:20:00|7130.1|7129.1|7133.8|7132.8|7134.3|7133.3|7128.6|7127.6|311
1640618700000|2021-12-27 15:25:00|7133.6|7132.6|7139.3|7138.3|7140.1|7139.1|7132.1|7131.1|315
1640619000000|2021-12-27 15:30:00|7139.6|7138.6|7140.6|7139.6|7141.1|7140.1|7135.6|7134.6|293
1640619300000|2021-12-27 15:35:00|7140.3|7139.3|7140.1|7139.1|7141.1|7140.1|7138.8|7137.8|339
1640619600000|2021-12-27 15:40:00|7140.3|7139.3|7139.1|7138.1|7141.1|7140.1|7138.1|7137.1|180
1640619900000|2021-12-27 15:45:00|7139.6|7138.6|7136.3|7135.3|7139.6|7138.6|7134.1|7133.1|233
1640620200000|2021-12-27 15:50:00|7136.6|7135.6|7139.8|7138.8|7140.1|7139.1|7135.6|7134.6|237
1640620500000|2021-12-27 15:55:00|7140.1|7139.1|7142.6|7141.6|7142.6|7141.6|7139.1|7138.1|188
1640620800000|2021-12-27 16:00:00|7142.8|7141.8|7144.1|7143.1|7144.6|7143.6|7140.6|7139.6|261
1640621100000|2021-12-27 16:05:00|7144.3|7143.3|7143.3|7142.3|7144.8|7143.8|7140.6|7139.6|339
1640621400000|2021-12-27 16:10:00|7143.6|7142.6|7148.3|7147.3|7148.6|7147.6|7142.3|7141.3|381
1640621700000|2021-12-27 16:15:00|7148.1|7147.1|7142.3|7141.3|7150.1|7149.1|7139.6|7138.6|417
1640622000000|2021-12-27 16:20:00|7142.1|7141.1|7140.3|7139.3|7143.8|7142.8|7139.6|7138.6|419
1640622300000|2021-12-27 16:25:00|7140.6|7139.6|7147.3|7146.3|7148.1|7147.1|7138.1|7137.1|610
1640622600000|2021-12-27 16:30:00|7147.6|7145.6|7138.8|7136.8|7147.6|7145.6|7138.8|7136.8|1707
1640622900000|2021-12-27 16:35:00|7138.6|7136.6|7140.6|7138.6|7142.6|7140.6|7138.1|7136.1|961
1640623200000|2021-12-27 16:40:00|7140.3|7138.3|7138.8|7136.8|7140.3|7138.3|7138.1|7136.1|343
1640623500000|2021-12-27 16:45:00|7138.6|7136.6|7139.3|7137.3|7142.6|7140.6|7138.1|7136.1|210
1640623800000|2021-12-27 16:50:00|7139.6|7137.6|7143.6|7141.6|7144.1|7142.1|7139.3|7137.3|104
1640624100000|2021-12-27 16:55:00|7143.8|7141.8|7144.1|7142.1|7146.1|7144.1|7143.6|7141.6|131
1640624400000|2021-12-27 17:00:00|7143.8|7141.8|7148.1|7146.1|7148.1|7146.1|7143.1|7141.1|127
1640624700000|2021-12-27 17:05:00|7147.8|7145.8|7145.8|7143.8|7148.1|7146.1|7145.8|7143.8|68
1640625000000|2021-12-27 17:10:00|7145.6|7143.6|7146.6|7144.6|7146.8|7144.8|7144.1|7142.1|84
1640625300000|2021-12-27 17:15:00|7146.3|7144.3|7144.8|7142.8|7146.3|7144.3|7143.1|7141.1|61
1640625600000|2021-12-27 17:20:00|7145.1|7143.1|7148.1|7146.1|7148.1|7146.1|7144.1|7142.1|93
1640625900000|2021-12-27 17:25:00|7148.3|7146.3|7149.8|7147.8|7150.1|7148.1|7147.6|7145.6|84
1640626200000|2021-12-27 17:30:00|7150.1|7148.1|7149.6|7147.6|7150.1|7148.1|7148.1|7146.1|56
1640626500000|2021-12-27 17:35:00|7149.3|7147.3|7149.6|7147.6|7150.1|7148.1|7148.6|7146.6|40
1640626800000|2021-12-27 17:40:00|7149.3|7147.3|7149.1|7147.1|7150.1|7148.1|7148.1|7146.1|36
1640627100000|2021-12-27 17:45:00|7149.3|7147.3|7147.6|7145.6|7149.3|7147.3|7146.8|7144.8|33
1640627400000|2021-12-27 17:50:00|7147.3|7145.3|7148.1|7146.1|7148.8|7146.8|7147.1|7145.1|41
1640627700000|2021-12-27 17:55:00|7147.6|7145.6|7148.6|7146.6|7149.1|7147.1|7147.6|7145.6|47
1640628000000|2021-12-27 18:00:00|7148.3|7146.3|7148.6|7146.6|7149.1|7147.1|7148.1|7146.1|18
1640628300000|2021-12-27 18:05:00|7148.8|7146.8|7147.8|7145.8|7148.8|7146.8|7147.1|7145.1|35
1640628600000|2021-12-27 18:10:00|7147.6|7145.6|7149.1|7147.1|7149.1|7147.1|7146.6|7144.6|9
1640628900000|2021-12-27 18:15:00|7148.6|7146.6|7146.8|7144.8|7148.6|7146.6|7146.8|7144.8|17
1640629200000|2021-12-27 18:20:00|7146.6|7144.6|7149.1|7147.1|7149.1|7147.1|7146.6|7144.6|20
1640629500000|2021-12-27 18:25:00|7148.8|7146.8|7150.6|7148.6|7152.1|7150.1|7148.8|7146.8|43
1640629800000|2021-12-27 18:30:00|7150.8|7148.8|7148.8|7146.8|7151.6|7149.6|7148.6|7146.6|34
1640630100000|2021-12-27 18:35:00|7149.1|7147.1|7150.6|7148.6|7150.6|7148.6|7148.8|7146.8|7
1640630400000|2021-12-27 18:40:00|7150.8|7148.8|7151.1|7149.1|7151.1|7149.1|7149.3|7147.3|12
1640630700000|2021-12-27 18:45:00|7150.8|7148.8|7151.3|7149.3|7151.6|7149.6|7150.3|7148.3|13
1640631000000|2021-12-27 18:50:00|7151.6|7149.6|7152.8|7150.8|7153.1|7151.1|7151.1|7149.1|6
1640631300000|2021-12-27 18:55:00|7152.6|7150.6|7153.6|7151.6|7154.8|7152.8|7152.6|7150.6|34
1640631600000|2021-12-27 19:00:00|7153.3|7151.3|7153.6|7151.6|7153.6|7151.6|7150.6|7148.6|24
1640631900000|2021-12-27 19:05:00|7153.3|7151.3|7153.1|7151.1|7153.3|7151.3|7151.6|7149.6|39
1640632200000|2021-12-27 19:10:00|7152.8|7150.8|7154.6|7152.6|7154.8|7152.8|7152.8|7150.8|5
1640632500000|2021-12-27 19:15:00|7154.8|7152.8|7155.3|7153.3|7156.1|7154.1|7154.6|7152.6|24
1640632800000|2021-12-27 19:20:00|7155.6|7153.6|7157.3|7155.3|7157.6|7155.6|7155.6|7153.6|16
1640633100000|2021-12-27 19:25:00|7157.6|7155.6|7159.6|7157.6|7159.6|7157.6|7157.6|7155.6|28
1640633400000|2021-12-27 19:30:00|7159.3|7157.3|7159.1|7157.1|7160.1|7158.1|7158.8|7156.8|13
1640633700000|2021-12-27 19:35:00|7159.3|7157.3|7159.3|7157.3|7159.8|7157.8|7157.8|7155.8|12
1640634000000|2021-12-27 19:40:00|7159.6|7157.6|7157.3|7155.3|7161.1|7159.1|7157.3|7155.3|34
1640634300000|2021-12-27 19:45:00|7157.1|7155.1|7157.1|7155.1|7158.3|7156.3|7155.1|7153.1|26
1640634600000|2021-12-27 19:50:00|7156.8|7154.8|7155.1|7153.1|7156.8|7154.8|7154.6|7152.6|10
1640634900000|2021-12-27 19:55:00|7154.8|7152.8|7155.8|7153.8|7156.1|7154.1|7153.6|7151.6|14
1640635200000|2021-12-27 20:00:00|7155.6|7153.6|7155.3|7153.3|7155.8|7153.8|7153.6|7151.6|81
1640635500000|2021-12-27 20:05:00|7155.6|7153.6|7155.6|7153.6|7156.1|7154.1|7153.1|7151.1|71
1640635800000|2021-12-27 20:10:00|7155.3|7153.3|7155.6|7153.6|7156.1|7154.1|7153.8|7151.8|60
1640636100000|2021-12-27 20:15:00|7155.3|7153.3|7154.6|7152.6|7155.3|7153.3|7152.3|7150.3|30
1640636400000|2021-12-27 20:20:00|7154.8|7152.8|7155.1|7153.1|7155.6|7153.6|7153.6|7151.6|35
1640636700000|2021-12-27 20:25:00|7155.3|7153.3|7158.1|7156.1|7159.6|7157.6|7155.3|7153.3|41
1640637000000|2021-12-27 20:30:00|7158.3|7156.3|7158.3|7156.3|7160.3|7158.3|7157.8|7155.8|22
1640637300000|2021-12-27 20:35:00|7158.1|7156.1|7157.3|7155.3|7158.8|7156.8|7157.1|7155.1|26
1640637600000|2021-12-27 20:40:00|7157.6|7155.6|7161.6|7159.6|7162.6|7160.6|7157.1|7155.1|67
1640637900000|2021-12-27 20:45:00|7162.1|7160.1|7162.6|7160.6|7163.3|7161.3|7160.6|7158.6|55
1640638200000|2021-12-27 20:50:00|7162.8|7160.8|7165.8|7163.8|7167.1|7165.1|7161.6|7159.6|137
1640638500000|2021-12-27 20:55:00|7166.1|7164.1|7168.6|7166.6|7168.6|7166.6|7165.1|7163.1|71
1640638800000|2021-12-27 21:00:00|7170.1|7166.1|7170.3|7166.3|7172.1|7168.1|7168.4|7164.4|0
1640639100000|2021-12-27 21:05:00|7170|7166|7168.4|7164.4|7170.9|7166.9|7168|7164|0
1640639400000|2021-12-27 21:10:00|7168|7164|7166.7|7162.7|7168.9|7164.9|7166.7|7162.7|0
1640639700000|2021-12-27 21:15:00|7167|7163|7169|7165|7169.5|7165.5|7167|7163|0
1640640000000|2021-12-27 21:20:00|7168.9|7164.9|7168.2|7164.2|7169|7165|7168.2|7164.2|0
1640640300000|2021-12-27 21:25:00|7168.7|7164.7|7168.9|7164.9|7169|7165|7168.6|7164.6|0
1640640600000|2021-12-27 21:30:00|7169|7165|7169.4|7165.4|7169.8|7165.8|7168.6|7164.6|0
1640640900000|2021-12-27 21:35:00|7169.3|7165.3|7170.6|7166.6|7171.1|7167.1|7168.9|7164.9|0
1640641200000|2021-12-27 21:40:00|7170.5|7166.5|7169.4|7165.4|7170.6|7166.6|7168.9|7164.9|0
1640641500000|2021-12-27 21:45:00|7169.3|7165.3|7167.4|7163.4|7169.7|7165.7|7167.4|7163.4|0
1640641800000|2021-12-27 21:50:00|7167.9|7163.9|7169.5|7165.5|7170|7166|7167.9|7163.9|0
1640642100000|2021-12-27 21:55:00|7169.6|7165.6|7168|7164|7170|7166|7167.7|7163.7|0
1640642400000|2021-12-27 22:00:00|7167.6|7163.6|7166.9|7162.9|7168|7164|7165.9|7161.9|0
1640642700000|2021-12-27 22:05:00|7167|7163|7167.4|7163.4|7167.4|7163.4|7167|7163|0
1640643000000|2021-12-27 22:10:00|7167.3|7163.3|7166.8|7162.8|7167.3|7163.3|7166.8|7162.8|0
1640643300000|2021-12-27 22:15:00|7167|7163|7167.1|7163.1|7167.1|7163.1|7166.9|7162.9|0
1640643600000|2021-12-27 22:20:00|7166.9|7162.9|7166.8|7162.8|7167.1|7163.1|7166.5|7162.5|0
1640643900000|2021-12-27 22:25:00|7166.7|7162.7|7166.8|7162.8|7167.8|7163.8|7166.5|7162.5|0
1640644200000|2021-12-27 22:30:00|7166.9|7162.9|7166.8|7162.8|7167.2|7163.2|7166.7|7162.7|0
1640644500000|2021-12-27 22:35:00|7166.9|7162.9|7168.3|7164.3|7168.3|7164.3|7166.8|7162.8|0
1640644800000|2021-12-27 22:40:00|7168.2|7164.2|7167.8|7163.8|7168.5|7164.5|7167.8|7163.8|0
1640645100000|2021-12-27 22:45:00|7167.9|7163.9|7167.8|7163.8|7167.9|7163.9|7167.7|7163.7|0
1640645400000|2021-12-27 22:50:00|7167.9|7163.9|7167.5|7163.5|7167.9|7163.9|7167.5|7163.5|0
1640645700000|2021-12-27 22:55:00|7167.6|7163.6|7167.3|7163.3|7167.6|7163.6|7167.3|7163.3|0
1640646000000|2021-12-27 23:00:00|7166.8|7162.8|7168.4|7164.4|7169.4|7165.4|7164.9|7160.9|0
1640646300000|2021-12-27 23:05:00|7168.6|7164.6|7166.4|7162.4|7169.4|7165.4|7166|7162|0
1640646600000|2021-12-27 23:10:00|7166.5|7162.5|7166.4|7162.4|7167.8|7163.8|7166|7162|0
1640646900000|2021-12-27 23:15:00|7166|7162|7166.4|7162.4|7167.8|7163.8|7166|7162|0
1640647200000|2021-12-27 23:20:00|7166.3|7162.3|7164.2|7160.2|7166.9|7162.9|7163.8|7159.8|0
1640647500000|2021-12-27 23:25:00|7164.1|7160.1|7163.1|7159.1|7164.7|7160.7|7161.6|7157.6|0
1640647800000|2021-12-27 23:30:00|7162.8|7158.8|7164.6|7160.6|7164.6|7160.6|7162.8|7158.8|0
1640648100000|2021-12-27 23:35:00|7164.3|7160.3|7163.3|7159.3|7164.6|7160.6|7163.3|7159.3|0
1640648400000|2021-12-27 23:40:00|7163.2|7159.2|7162.5|7158.5|7164|7160|7162|7158|0
1640648700000|2021-12-27 23:45:00|7162.2|7158.2|7162.5|7158.5|7163.4|7159.4|7161.7|7157.7|0
1640649000000|2021-12-27 23:50:00|7162.2|7158.2|7163|7159|7163.3|7159.3|7161.7|7157.7|0
1640649300000|2021-12-27 23:55:00|7162.9|7158.9|7162.9|7158.9|7163.7|7159.7|7162.5|7158.5|0
1640649600000|2021-12-28 00:00:00|7162.8|7158.8|7160.3|7156.3|7163.3|7159.3|7159.5|7155.5|0
1640649900000|2021-12-28 00:05:00|7160.4|7156.4|7159|7155|7161.7|7157.7|7158|7154|0
1640650200000|2021-12-28 00:10:00|7158.9|7154.9|7158.2|7154.2|7160.3|7156.3|7158.1|7154.1|0
1640650500000|2021-12-28 00:15:00|7158.4|7154.4|7157.1|7154.1|7159.4|7155.9|7156.3|7153.3|0
1640650800000|2021-12-28 00:20:00|7157.2|7154.2|7162|7159|7162.8|7159.8|7156.4|7153.4|0
1640651100000|2021-12-28 00:25:00|7162.3|7159.3|7162.9|7159.9|7163.6|7160.6|7161.2|7158.2|0
1640651400000|2021-12-28 00:30:00|7163|7160|7164.1|7161.1|7165|7162|7161.9|7158.9|0
1640651700000|2021-12-28 00:35:00|7163.8|7160.8|7163.3|7160.3|7164.2|7161.2|7161.7|7158.7|0
1640652000000|2021-12-28 00:40:00|7163.2|7160.2|7169.8|7166.8|7169.8|7166.8|7162.9|7159.9|0
1640652300000|2021-12-28 00:45:00|7169.6|7166.6|7167.1|7164.1|7170.4|7167.4|7167.1|7164.1|0
1640652600000|2021-12-28 00:50:00|7166.8|7163.8|7166.9|7163.9|7167|7164|7164.8|7161.8|0
1640652900000|2021-12-28 00:55:00|7166.6|7163.6|7168.2|7165.2|7168.9|7165.9|7166.2|7163.2|0
1640653200000|2021-12-28 01:00:00|7168.6|7165.6|7166.2|7163.2|7169|7166|7165.4|7162.4|0
1640653500000|2021-12-28 01:05:00|7166.1|7163.1|7163.5|7160.5|7166.2|7163.2|7161.6|7158.6|0
1640653800000|2021-12-28 01:10:00|7163.4|7160.4|7163.2|7160.2|7164.8|7161.8|7162.7|7159.7|0
1640654100000|2021-12-28 01:15:00|7163.1|7160.1|7159|7156|7163.3|7160.3|7157.6|7154.6|0
1640654400000|2021-12-28 01:20:00|7158.5|7155.5|7158.8|7155.8|7160|7157|7157.2|7154.2|0
1640654700000|2021-12-28 01:25:00|7158.6|7155.6|7157.7|7154.7|7158.8|7155.8|7156.8|7153.8|0
1640655000000|2021-12-28 01:30:00|7157.8|7154.8|7156.6|7153.6|7159.6|7156.6|7155.2|7152.2|0
1640655300000|2021-12-28 01:35:00|7156.5|7153.5|7157.2|7154.2|7159.8|7156.8|7156.5|7153.5|0
1640655600000|2021-12-28 01:40:00|7157.3|7154.3|7158|7155|7158.5|7155.5|7155.3|7152.3|0
1640655900000|2021-12-28 01:45:00|7157.9|7154.9|7154.9|7151.9|7158|7155|7154.6|7151.6|0
1640656200000|2021-12-28 01:50:00|7154.8|7151.8|7157.1|7154.1|7157.2|7154.2|7151.7|7148.7|0
1640656500000|2021-12-28 01:55:00|7156.8|7153.8|7157.3|7154.3|7158.9|7155.9|7156.3|7153.3|0
1640656800000|2021-12-28 02:00:00|7157.2|7154.2|7156.7|7153.7|7158.5|7155.5|7155.9|7152.9|0
1640657100000|2021-12-28 02:05:00|7156.8|7153.8|7156.8|7153.8|7158.3|7155.3|7156.3|7153.3|0
1640657400000|2021-12-28 02:10:00|7156.9|7153.9|7154.5|7151.5|7156.9|7153.9|7154.5|7151.5|0
1640657700000|2021-12-28 02:15:00|7154.3|7151.3|7151.3|7148.3|7154.6|7151.6|7151.3|7148.3|0
1640658000000|2021-12-28 02:20:00|7151.6|7148.6|7151.3|7148.3|7153.6|7150.6|7150.5|7147.5|0
1640658300000|2021-12-28 02:25:00|7151.1|7148.1|7152.1|7149.1|7152.1|7149.1|7150.4|7147.4|0
1640658600000|2021-12-28 02:30:00|7152.2|7149.2|7151.4|7148.4|7152.9|7149.9|7150.6|7147.6|0
1640658900000|2021-12-28 02:35:00|7151.6|7148.6|7153.7|7150.7|7153.8|7150.8|7151.6|7148.6|0
1640659200000|2021-12-28 02:40:00|7153.8|7150.8|7155.7|7152.7|7156.2|7153.2|7153.3|7150.3|0
1640659500000|2021-12-28 02:45:00|7155.9|7152.9|7154.6|7151.6|7156.2|7153.2|7153.8|7150.8|0
1640659800000|2021-12-28 02:50:00|7154.4|7151.4|7153.8|7150.8|7155.4|7152.4|7153.8|7150.8|0
1640660100000|2021-12-28 02:55:00|7153.9|7150.9|7151.6|7148.6|7154.6|7151.6|7151.6|7148.6|0
1640660400000|2021-12-28 03:00:00|7152.4|7149.4|7153.2|7150.2|7153.2|7150.2|7151.5|7148.5|0
1640660700000|2021-12-28 03:05:00|7153.1|7150.1|7153.2|7150.2|7153.3|7150.3|7152.4|7149.4|0
1640661000000|2021-12-28 03:10:00|7152.7|7149.7|7150.8|7147.8|7153.2|7150.2|7150.8|7147.8|0
1640661300000|2021-12-28 03:15:00|7151.1|7148.1|7150.7|7147.7|7151.6|7148.6|7150.7|7147.7|0
1640661600000|2021-12-28 03:20:00|7150.8|7147.8|7150.7|7147.7|7151.4|7148.4|7149.9|7146.9|0
1640661900000|2021-12-28 03:25:00|7150.8|7147.8|7151.6|7148.6|7151.6|7148.6|7150.7|7147.7|0
1640662200000|2021-12-28 03:30:00|7151.8|7148.8|7150.4|7147.4|7153.2|7150.2|7150.4|7147.4|0
1640662500000|2021-12-28 03:35:00|7150.3|7147.3|7151.7|7148.7|7151.7|7148.7|7150|7147|0
1640662800000|2021-12-28 03:40:00|7151.8|7148.8|7152.6|7149.6|7153|7150|7151.8|7148.8|0
1640663100000|2021-12-28 03:45:00|7152.8|7149.8|7155.8|7152.8|7155.8|7152.8|7152.6|7149.6|0
1640663400000|2021-12-28 03:50:00|7155.6|7152.6|7154.2|7151.2|7155.7|7152.7|7154.2|7151.2|0
1640663700000|2021-12-28 03:55:00|7154.3|7151.3|7155|7152|7155.3|7152.3|7154.2|7151.2|0
1640664000000|2021-12-28 04:00:00|7154.9|7151.9|7154.9|7151.9|7155|7152|7154.2|7151.2|0
1640664300000|2021-12-28 04:05:00|7155|7152|7155.7|7152.7|7155.7|7152.7|7154.8|7151.8|0
1640664600000|2021-12-28 04:10:00|7155.8|7152.8|7156|7153|7156.4|7153.4|7155.6|7152.6|0
1640664900000|2021-12-28 04:15:00|7155.9|7152.9|7156.6|7153.6|7156.9|7153.9|7155.7|7152.7|0
1640665200000|2021-12-28 04:20:00|7156.5|7153.5|7155.8|7152.8|7157.3|7154.3|7155|7152|0
1640665500000|2021-12-28 04:25:00|7155.9|7152.9|7156.7|7153.7|7156.7|7153.7|7155.9|7152.9|0
1640665800000|2021-12-28 04:30:00|7156.5|7153.5|7156.8|7153.8|7157.6|7154.6|7155.9|7152.9|0
1640666100000|2021-12-28 04:35:00|7156.7|7153.7|7155.2|7152.2|7156.7|7153.7|7155.2|7152.2|0
1640666400000|2021-12-28 04:40:00|7155.5|7152.5|7155.2|7152.2|7156|7153|7155.2|7152.2|0
1640666700000|2021-12-28 04:45:00|7154.9|7151.9|7153|7150|7154.9|7151.9|7153|7150|0
1640667000000|2021-12-28 04:50:00|7153.3|7150.3|7154.5|7151.5|7154.5|7151.5|7152.9|7149.9|0
1640667300000|2021-12-28 04:55:00|7154.3|7151.3|7153.7|7150.7|7154.5|7151.5|7153.7|7150.7|0
1640667600000|2021-12-28 05:00:00|7153.6|7150.6|7153.6|7150.6|7154.4|7151.4|7152.8|7149.8|0
1640667900000|2021-12-28 05:05:00|7153.4|7150.4|7154.6|7151.6|7154.9|7151.9|7153.2|7150.2|0
1640668200000|2021-12-28 05:10:00|7154.8|7151.8|7155.6|7152.6|7156.3|7153.3|7154.7|7151.7|0
1640668500000|2021-12-28 05:15:00|7155.5|7152.5|7155.7|7152.7|7155.7|7152.7|7154.9|7151.9|0
1640668800000|2021-12-28 05:20:00|7155.4|7152.4|7154.9|7151.9|7155.4|7152.4|7154.8|7151.8|0
1640669100000|2021-12-28 05:25:00|7155.7|7152.7|7154.9|7151.9|7155.7|7152.7|7154.4|7151.4|0
1640669400000|2021-12-28 05:30:00|7154.8|7151.8|7154.9|7151.9|7155.7|7152.7|7154.8|7151.8|0
1640669700000|2021-12-28 05:35:00|7155.3|7152.3|7158.2|7155.2|7158.3|7155.3|7155.3|7152.3|0
1640670000000|2021-12-28 05:40:00|7158.3|7155.3|7157.9|7154.9|7159.2|7156.2|7157.6|7154.6|0
1640670300000|2021-12-28 05:45:00|7158.1|7155.1|7158.5|7155.5|7159.2|7156.2|7157.6|7154.6|0
1640670600000|2021-12-28 05:50:00|7158.8|7155.8|7162.5|7159.5|7162.5|7159.5|7158.8|7155.8|0
1640670900000|2021-12-28 05:55:00|7162.8|7159.8|7164.8|7161.8|7164.8|7161.8|7162.4|7159.4|0
1640671200000|2021-12-28 06:00:00|7164.7|7161.7|7162.9|7159.9|7164.7|7161.7|7160.9|7157.9|0
1640671500000|2021-12-28 06:05:00|7162.6|7159.6|7159.1|7156.1|7162.6|7159.6|7159.1|7156.1|0
1640671800000|2021-12-28 06:10:00|7158.9|7155.9|7157.5|7154.5|7159.1|7156.1|7156.7|7153.7|0
1640672100000|2021-12-28 06:15:00|7157.3|7154.3|7160.7|7157.7|7161.6|7158.6|7157.1|7154.1|0
1640672400000|2021-12-28 06:20:00|7160.8|7157.8|7161.5|7158.5|7161.6|7158.6|7160.7|7157.7|0
1640672700000|2021-12-28 06:25:00|7161.8|7158.8|7164.7|7161.7|7164.7|7161.7|7161.8|7158.8|0
1640673000000|2021-12-28 06:30:00|7164.8|7161.8|7163.2|7160.2|7164.8|7161.8|7161.6|7158.6|0
1640673300000|2021-12-28 06:35:00|7163.1|7160.1|7161.8|7158.8|7163.2|7160.2|7161.6|7158.6|0
1640673600000|2021-12-28 06:40:00|7161.9|7158.9|7161.2|7158.2|7161.9|7158.9|7161|7158|0
1640673900000|2021-12-28 06:45:00|7161.3|7158.3|7161.1|7158.1|7161.5|7158.5|7160.3|7157.3|0
1640674200000|2021-12-28 06:50:00|7161.2|7158.2|7161.1|7158.1|7161.9|7158.9|7161|7158|0
1640674500000|2021-12-28 06:55:00|7161|7158|7160.8|7157.8|7161.1|7158.1|7159|7156|0
1640674800000|2021-12-28 07:00:00|7160.5|7157.5|7154.6|7152.6|7161.3|7158.1|7152.6|7150.6|158
1640675100000|2021-12-28 07:05:00|7154.8|7152.8|7157.1|7155.1|7157.1|7155.1|7153.1|7151.1|45
1640675400000|2021-12-28 07:10:00|7156.8|7154.8|7152.3|7150.3|7157.1|7155.1|7152.3|7150.3|26
1640675700000|2021-12-28 07:15:00|7152.6|7150.6|7154.1|7152.1|7155.6|7153.6|7152.6|7150.6|53
1640676000000|2021-12-28 07:20:00|7154.3|7152.3|7152.1|7150.1|7154.6|7152.6|7151.6|7149.6|39
1640676300000|2021-12-28 07:25:00|7151.8|7149.8|7150.3|7148.3|7152.1|7150.1|7149.6|7147.6|85
1640676600000|2021-12-28 07:30:00|7150.6|7148.6|7147.3|7145.3|7150.6|7148.6|7146.8|7144.8|53
1640676900000|2021-12-28 07:35:00|7147.6|7145.6|7145.6|7143.6|7148.6|7146.6|7145.6|7143.6|86
1640677200000|2021-12-28 07:40:00|7145.8|7143.8|7141.6|7139.6|7147.3|7145.3|7140.8|7138.8|196
1640677500000|2021-12-28 07:45:00|7141.3|7139.3|7143.8|7141.8|7144.1|7142.1|7139.8|7137.8|119
1640677800000|2021-12-28 07:50:00|7143.6|7141.6|7141.6|7139.6|7145.1|7143.1|7140.1|7138.1|89
1640678100000|2021-12-28 07:55:00|7141.8|7139.8|7141.1|7139.1|7143.6|7141.6|7141.1|7139.1|136
1640678400000|2021-12-28 08:00:00|7142.8|7140.1|7143.3|7142.3|7147.3|7146.3|7140.1|7139.1|870
1640678700000|2021-12-28 08:05:00|7143.6|7142.6|7156.6|7155.6|7156.6|7155.6|7143.6|7142.6|640
1640679000000|2021-12-28 08:10:00|7155.3|7154.3|7153.6|7152.6|7159.1|7158.1|7153.6|7152.6|398
1640679300000|2021-12-28 08:15:00|7153.3|7152.3|7156.1|7155.1|7156.8|7155.8|7152.8|7151.8|226
1640679600000|2021-12-28 08:20:00|7156.3|7155.3|7156.3|7155.3|7157.8|7156.8|7154.1|7153.1|177
1640679900000|2021-12-28 08:25:00|7156.6|7155.6|7162.3|7161.3|7164.3|7163.3|7154.6|7153.6|295
1640680200000|2021-12-28 08:30:00|7162.1|7161.1|7160.8|7159.8|7162.3|7161.3|7156.6|7155.6|282
1640680500000|2021-12-28 08:35:00|7161.1|7160.1|7158.6|7157.6|7161.1|7160.1|7154.1|7153.1|195
1640680800000|2021-12-28 08:40:00|7158.7|7157.7|7161.9|7160.9|7163.4|7162.4|7156.4|7155.4|209
1640681100000|2021-12-28 08:45:00|7162.2|7161.2|7171.9|7170.9|7173.7|7172.7|7162.2|7161.2|426
1640681400000|2021-12-28 08:50:00|7171.7|7170.7|7176.9|7175.9|7177.7|7176.7|7171.2|7170.2|380
1640681700000|2021-12-28 08:55:00|7177.2|7176.2|7179.4|7178.4|7179.7|7178.7|7174.4|7173.4|277
1640682000000|2021-12-28 09:00:00|7179.2|7178.2|7177.2|7176.2|7179.4|7178.4|7174.9|7173.9|173
1640682300000|2021-12-28 09:05:00|7176.9|7175.9|7180.4|7179.4|7182.7|7181.7|7175.7|7174.7|224
1640682600000|2021-12-28 09:10:00|7180.7|7179.7|7177.9|7176.9|7180.7|7179.7|7175.7|7174.7|160
1640682900000|2021-12-28 09:15:00|7177.7|7176.7|7176.4|7175.4|7179.2|7178.2|7174.4|7173.4|148
1640683200000|2021-12-28 09:20:00|7176.2|7175.2|7179.9|7178.9|7181.9|7180.9|7175.9|7174.9|234
1640683500000|2021-12-28 09:25:00|7180.2|7179.2|7178.4|7177.4|7180.4|7179.4|7177.9|7176.9|177
1640683800000|2021-12-28 09:30:00|7178.2|7177.2|7179.2|7178.2|7179.2|7178.2|7175.9|7174.9|137
1640684100000|2021-12-28 09:35:00|7179.4|7178.4|7183.2|7182.2|7183.4|7182.4|7178.4|7177.4|126
1640684400000|2021-12-28 09:40:00|7182.7|7181.7|7173.4|7172.4|7182.7|7181.7|7173.4|7172.4|304
1640684700000|2021-12-28 09:45:00|7173.2|7172.2|7171.7|7170.7|7174.4|7173.4|7170.2|7169.2|155
1640685000000|2021-12-28 09:50:00|7171.4|7170.4|7172.2|7171.2|7172.4|7171.4|7170.7|7169.7|14
1640685300000|2021-12-28 09:55:00|7176.2|7175.2|7176.4|7175.4|7177.9|7176.9|7174.7|7173.7|106
1640685600000|2021-12-28 10:00:00|7176.7|7175.7|7176.7|7175.7|7178.7|7177.7|7175.9|7174.9|102
1640685900000|2021-12-28 10:05:00|7176.4|7175.4|7181.2|7180.2|7181.4|7180.4|7176.2|7175.2|114
1640686200000|2021-12-28 10:10:00|7181.4|7180.4|7183.9|7182.9|7183.9|7182.9|7181.2|7180.2|55
1640686500000|2021-12-28 10:15:00|7184.2|7183.2|7181.9|7180.9|7184.7|7183.7|7181.2|7180.2|86
1640686800000|2021-12-28 10:20:00|7181.7|7180.7|7180.4|7179.4|7181.9|7180.9|7179.9|7178.9|95
1640687100000|2021-12-28 10:25:00|7180.7|7179.7|7173.2|7172.2|7180.9|7179.9|7173.2|7172.2|188
1640687400000|2021-12-28 10:30:00|7172.9|7171.9|7178.2|7177.2|7178.7|7177.7|7170.9|7169.9|149
1640687700000|2021-12-28 10:35:00|7178.4|7177.4|7174.4|7173.4|7178.9|7177.9|7173.4|7172.4|96
1640688000000|2021-12-28 10:40:00|7174.7|7173.7|7174.9|7173.9|7176.7|7175.7|7172.9|7171.9|128
1640688300000|2021-12-28 10:45:00|7175.2|7174.2|7172.9|7171.9|7176.7|7175.7|7172.2|7171.2|50
1640688600000|2021-12-28 10:50:00|7173.2|7172.2|7168.9|7167.9|7173.4|7172.4|7168.9|7167.9|307
1640688900000|2021-12-28 10:55:00|7168.7|7167.7|7170.2|7169.2|7170.7|7169.7|7167.7|7166.7|75
1640689200000|2021-12-28 11:00:00|7169.7|7168.7|7166.4|7165.4|7170.4|7169.4|7166.2|7165.2|137
1640689500000|2021-12-28 11:05:00|7166.7|7165.7|7166.2|7165.2|7167.4|7166.4|7164.9|7163.9|335
1640689800000|2021-12-28 11:10:00|7165.9|7164.9|7168.7|7167.7|7168.9|7167.9|7165.9|7164.9|64
1640690100000|2021-12-28 11:15:00|7168.4|7167.4|7170.7|7169.7|7170.7|7169.7|7168.2|7167.2|55
1640690400000|2021-12-28 11:20:00|7170.9|7169.9|7172.2|7171.2|7172.4|7171.4|7169.4|7168.4|95
1640690700000|2021-12-28 11:25:00|7171.9|7170.9|7175.4|7174.4|7175.4|7174.4|7171.9|7170.9|81
1640691000000|2021-12-28 11:30:00|7175.7|7174.7|7173.7|7172.7|7175.7|7174.7|7173.4|7172.4|64
1640691300000|2021-12-28 11:35:00|7173.9|7172.9|7172.9|7171.9|7174.4|7173.4|7172.9|7171.9|46
1640691600000|2021-12-28 11:40:00|7172.7|7171.7|7173.4|7172.4|7173.4|7172.4|7170.7|7169.7|52
1640691900000|2021-12-28 11:45:00|7173.2|7172.2|7170.9|7169.9|7173.7|7172.7|7170.7|7169.7|101
1640692200000|2021-12-28 11:50:00|7170.7|7169.7|7171.9|7170.9|7172.2|7171.2|7168.9|7167.9|58
1640692500000|2021-12-28 11:55:00|7172.2|7171.2|7172.4|7171.4|7172.4|7171.4|7170.9|7169.9|60
1640692800000|2021-12-28 12:00:00|7171.9|7170.9|7175.4|7174.4|7176.2|7175.2|7171.4|7170.4|104
1640693100000|2021-12-28 12:05:00|7175.2|7174.2|7173.4|7172.4|7175.4|7174.4|7172.7|7171.7|29
1640693400000|2021-12-28 12:10:00|7173.7|7172.7|7173.9|7172.9|7175.2|7174.2|7173.4|7172.4|49
1640693700000|2021-12-28 12:15:00|7174.2|7173.2|7173.7|7172.7|7174.4|7173.4|7172.7|7171.7|65
1640694000000|2021-12-28 12:20:00|7173.9|7172.9|7179.4|7178.4|7179.7|7178.7|7173.9|7172.9|85
1640694300000|2021-12-28 12:25:00|7179.7|7178.7|7177.9|7176.9|7181.2|7180.2|7177.7|7176.7|107
1640694600000|2021-12-28 12:30:00|7178.2|7177.2|7179.2|7178.2|7179.4|7178.4|7177.7|7176.7|66
1640694900000|2021-12-28 12:35:00|7179.4|7178.4|7177.2|7176.2|7179.7|7178.7|7176.4|7175.4|83
1640695200000|2021-12-28 12:40:00|7176.4|7175.4|7181.4|7180.4|7181.4|7180.4|7176.1|7175.1|68
1640695500000|2021-12-28 12:45:00|7181.6|7180.6|7183.1|7182.1|7183.1|7182.1|7180.6|7179.6|105
1640695800000|2021-12-28 12:50:00|7183.4|7182.4|7181.4|7180.4|7183.9|7182.9|7181.1|7180.1|177
1640696100000|2021-12-28 12:55:00|7181.1|7180.1|7183.1|7182.1|7184.1|7183.1|7179.9|7178.9|144
1640696400000|2021-12-28 13:00:00|7183.4|7182.4|7186.9|7185.9|7187.1|7186.1|7182.4|7181.4|157
1640696700000|2021-12-28 13:05:00|7187.1|7186.1|7186.6|7185.6|7188.4|7187.4|7185.6|7184.6|95
1640697000000|2021-12-28 13:10:00|7186.4|7185.4|7183.1|7182.1|7186.4|7185.4|7182.9|7181.9|88
1640697300000|2021-12-28 13:15:00|7183.4|7182.4|7180.6|7179.6|7183.4|7182.4|7179.1|7178.1|196
1640697600000|2021-12-28 13:20:00|7180.9|7179.9|7181.4|7180.4|7181.6|7180.6|7179.9|7178.9|79
1640697900000|2021-12-28 13:25:00|7181.1|7180.1|7178.1|7177.1|7181.6|7180.6|7177.9|7176.9|123
1640698200000|2021-12-28 13:30:00|7177.9|7176.9|7177.1|7176.1|7178.6|7177.6|7176.4|7175.4|116
1640698500000|2021-12-28 13:35:00|7176.9|7175.9|7179.9|7178.9|7180.6|7179.6|7176.1|7175.1|91
1640698800000|2021-12-28 13:40:00|7179.6|7178.6|7179.6|7178.6|7180.1|7179.1|7178.1|7177.1|75
1640699100000|2021-12-28 13:45:00|7179.4|7178.4|7175.6|7174.6|7179.4|7178.4|7175.4|7174.4|69
1640699400000|2021-12-28 13:50:00|7175.4|7174.4|7172.9|7171.9|7176.4|7175.4|7172.4|7171.4|97
1640699700000|2021-12-28 13:55:00|7172.6|7171.6|7169.1|7168.1|7174.6|7173.6|7168.4|7167.4|124
1640700000000|2021-12-28 14:00:00|7169.4|7168.4|7168.1|7167.1|7170.6|7169.6|7167.9|7166.9|237
1640700300000|2021-12-28 14:05:00|7167.9|7166.9|7164.9|7163.9|7168.4|7167.4|7163.9|7162.9|168
1640700600000|2021-12-28 14:10:00|7164.6|7163.6|7165.1|7164.1|7165.9|7164.9|7163.9|7162.9|105
1640700900000|2021-12-28 14:15:00|7164.9|7163.9|7167.4|7166.4|7167.6|7166.6|7164.9|7163.9|123
1640701200000|2021-12-28 14:20:00|7167.1|7166.1|7163.9|7162.9|7167.4|7166.4|7163.4|7162.4|99
1640701500000|2021-12-28 14:25:00|7164.6|7163.6|7166.9|7165.9|7167.1|7166.1|7163.4|7162.4|102
1640701800000|2021-12-28 14:30:00|7167.1|7166.1|7171.6|7170.6|7171.6|7170.6|7164.4|7163.4|258
1640702100000|2021-12-28 14:35:00|7171.4|7170.4|7173.6|7172.6|7176.1|7175.1|7170.9|7169.9|392
1640702400000|2021-12-28 14:40:00|7173.9|7172.9|7177.9|7176.9|7178.4|7177.4|7173.4|7172.4|300
1640702700000|2021-12-28 14:45:00|7177.6|7176.6|7175.9|7174.9|7179.9|7178.9|7172.4|7171.4|340
1640703000000|2021-12-28 14:50:00|7176.1|7175.1|7178.6|7177.6|7179.4|7178.4|7174.9|7173.9|355
1640703300000|2021-12-28 14:55:00|7178.9|7177.9|7182.1|7181.1|7185.9|7184.9|7178.9|7177.9|312
1640703600000|2021-12-28 15:00:00|7181.9|7180.9|7181.6|7180.6|7183.4|7182.4|7179.9|7178.9|155
1640703900000|2021-12-28 15:05:00|7181.9|7180.9|7175.4|7174.4|7182.4|7181.4|7175.4|7174.4|310
1640704200000|2021-12-28 15:10:00|7175|7174|7178.5|7177.5|7181|7180|7174.5|7173.5|212
1640704500000|2021-12-28 15:15:00|7178.2|7177.2|7174.2|7173.2|7180.2|7179.2|7174.2|7173.2|206
1640704800000|2021-12-28 15:20:00|7174.5|7173.5|7177.7|7176.7|7178.7|7177.7|7174.2|7173.2|224
1640705100000|2021-12-28 15:25:00|7178|7177|7177|7176|7178.2|7177.2|7176|7175|108
1640705400000|2021-12-28 15:30:00|7176.7|7175.7|7180.5|7179.5|7180.5|7179.5|7175.2|7174.2|125
1640705700000|2021-12-28 15:35:00|7180.7|7179.7|7175.7|7174.7|7182.5|7181.5|7175|7174|188
1640706000000|2021-12-28 15:40:00|7176|7175|7175.7|7174.7|7176.7|7175.7|7172.7|7171.7|138
1640706300000|2021-12-28 15:45:00|7175.5|7174.5|7176|7175|7177.7|7176.7|7173.7|7172.7|188
1640706600000|2021-12-28 15:50:00|7175.7|7174.7|7174.5|7173.5|7177.7|7176.7|7174.2|7173.2|146
1640706900000|2021-12-28 15:55:00|7174.2|7173.2|7176.5|7175.5|7178|7177|7174|7173|191
1640707200000|2021-12-28 16:00:00|7176.2|7175.2|7180|7179|7180|7179|7175.5|7174.5|193
1640707500000|2021-12-28 16:05:00|7180.2|7179.2|7180|7179|7180.2|7179.2|7177.7|7176.7|170
1640707800000|2021-12-28 16:10:00|7179.7|7178.7|7181.2|7180.2|7182.5|7181.5|7179.7|7178.7|283
1640708100000|2021-12-28 16:15:00|7181.5|7180.5|7181.7|7180.7|7184.7|7183.7|7180.5|7179.5|386
1640708400000|2021-12-28 16:20:00|7181.5|7180.5|7183.2|7182.2|7188|7187|7181.5|7180.5|737
1640708700000|2021-12-28 16:25:00|7183|7182|7185.7|7184.7|7186.7|7185.7|7179|7178|824
1640709000000|2021-12-28 16:30:00|7186.2|7184.2|7182.2|7180.2|7186.2|7184.2|7179|7177|1202
1640709300000|2021-12-28 16:35:00|7182|7180|7181.5|7179.5|7182|7180|7178.5|7176.5|757
1640709600000|2021-12-28 16:40:00|7181.2|7179.2|7177.5|7175.5|7182|7180|7177|7175|134
1640709900000|2021-12-28 16:45:00|7177.7|7175.7|7181|7179|7182|7180|7177|7175|82
1640710200000|2021-12-28 16:50:00|7180.7|7178.7|7184.7|7182.7|7185|7183|7180.5|7178.5|64
1640710500000|2021-12-28 16:55:00|7184.5|7182.5|7185.5|7183.5|7186.7|7184.7|7184|7182|97
1640710800000|2021-12-28 17:00:00|7185|7183|7184.5|7182.5|7185.7|7183.7|7183|7181|85
1640711100000|2021-12-28 17:05:00|7184.7|7182.7|7184|7182|7184.7|7182.7|7182.7|7180.7|39
1640711400000|2021-12-28 17:10:00|7183.7|7181.7|7182.7|7180.7|7184.5|7182.5|7182.2|7180.2|35
1640711700000|2021-12-28 17:15:00|7182.5|7180.5|7181.2|7179.2|7182.5|7180.5|7180|7178|87
1640712000000|2021-12-28 17:20:00|7181.5|7179.5|7180.7|7178.7|7182.5|7180.5|7179.5|7177.5|87
1640712300000|2021-12-28 17:25:00|7180.5|7178.5|7176.2|7174.2|7182.5|7180.5|7174.5|7172.5|77
1640712600000|2021-12-28 17:30:00|7176|7174|7167.7|7165.7|7177.5|7175.5|7167.5|7165.5|94
1640712900000|2021-12-28 17:35:00|7168|7166|7169.7|7167.7|7170.5|7168.5|7167.5|7165.5|56
1640713200000|2021-12-28 17:40:00|7169.5|7167.5|7170.2|7168.2|7171.5|7169.5|7169|7167|39
1640713500000|2021-12-28 17:45:00|7170.5|7168.5|7169.7|7167.7|7171.7|7169.7|7168.2|7166.2|43
1640713800000|2021-12-28 17:50:00|7169.5|7167.5|7173.5|7171.5|7174|7172|7169.5|7167.5|40
1640714100000|2021-12-28 17:55:00|7173.2|7171.2|7173.7|7171.7|7175|7173|7172.7|7170.7|9
1640714400000|2021-12-28 18:00:00|7173.5|7171.5|7176.7|7174.7|7177|7175|7171.2|7169.2|49
1640714700000|2021-12-28 18:05:00|7177|7175|7177|7175|7178|7176|7175|7173|22
1640715000000|2021-12-28 18:10:00|7176.7|7174.7|7176.2|7174.2|7177.2|7175.2|7175|7173|30
1640715300000|2021-12-28 18:15:00|7176|7174|7176|7174|7178.5|7176.5|7175.5|7173.5|22
1640715600000|2021-12-28 18:20:00|7176.2|7174.2|7175.7|7173.7|7177.5|7175.5|7174.5|7172.5|22
1640715900000|2021-12-28 18:25:00|7175.5|7173.5|7179|7177|7179.5|7177.5|7173.7|7171.7|28
1640716200000|2021-12-28 18:30:00|7178.7|7176.7|7176.7|7174.7|7179.2|7177.2|7176.5|7174.5|8
1640716500000|2021-12-28 18:35:00|7177|7175|7175|7173|7178|7176|7174.7|7172.7|24
1640716800000|2021-12-28 18:40:00|7174.7|7172.7|7173.2|7171.2|7177.7|7175.7|7172.5|7170.5|80
1640717100000|2021-12-28 18:45:00|7173.5|7171.5|7175|7173|7175.2|7173.2|7172.7|7170.7|8
1640717400000|2021-12-28 18:50:00|7174.7|7172.7|7176.2|7174.2|7177.5|7175.5|7174.7|7172.7|26
1640717700000|2021-12-28 18:55:00|7176.5|7174.5|7178.2|7176.2|7179.2|7177.2|7175.5|7173.5|38
1640718000000|2021-12-28 19:00:00|7178.5|7176.5|7171.2|7169.2|7179|7177|7170.7|7168.7|42
1640718300000|2021-12-28 19:05:00|7171.5|7169.5|7172|7170|7173.7|7171.7|7171.5|7169.5|16
1640718600000|2021-12-28 19:10:00|7171.5|7169.5|7173|7171|7173.2|7171.2|7171|7169|33
1640718900000|2021-12-28 19:15:00|7173.2|7171.2|7175.7|7173.7|7177|7175|7173.2|7171.2|20
1640719200000|2021-12-28 19:20:00|7176|7174|7176.5|7174.5|7178|7176|7175.7|7173.7|17
1640719500000|2021-12-28 19:25:00|7176.7|7174.7|7174.7|7172.7|7177|7175|7174.2|7172.2|16
1640719800000|2021-12-28 19:30:00|7175|7173|7174.7|7172.7|7176.5|7174.5|7174|7172|34
1640720100000|2021-12-28 19:35:00|7174.5|7172.5|7175.7|7173.7|7176|7174|7174.2|7172.2|11
1640720400000|2021-12-28 19:40:00|7175.5|7173.5|7176|7174|7177|7175|7175|7173|17
1640720700000|2021-12-28 19:45:00|7175.7|7173.7|7176.2|7174.2|7177|7175|7172.2|7170.2|28
1640721000000|2021-12-28 19:50:00|7176|7174|7176.5|7174.5|7178.7|7176.7|7174|7172|25
1640721300000|2021-12-28 19:55:00|7177|7175|7179|7177|7179.2|7177.2|7176|7174|31
1640721600000|2021-12-28 20:00:00|7179.2|7177.2|7175.5|7173.5|7179.2|7177.2|7175|7173|32
1640721900000|2021-12-28 20:05:00|7175.2|7173.2|7177.5|7175.5|7177.7|7175.7|7174|7172|20
1640722200000|2021-12-28 20:10:00|7177.2|7175.2|7179.5|7177.5|7179.5|7177.5|7177.2|7175.2|11
1640722500000|2021-12-28 20:15:00|7179.2|7177.2|7177.2|7175.2|7179.5|7177.5|7176.2|7174.2|22
1640722800000|2021-12-28 20:20:00|7177.5|7175.5|7177.7|7175.7|7178.7|7176.7|7177|7175|10
1640723100000|2021-12-28 20:25:00|7178|7176|7177.5|7175.5|7179|7177|7177.5|7175.5|12
1640723400000|2021-12-28 20:30:00|7177.2|7175.2|7177.5|7175.5|7180|7178|7174|7172|87
1640723700000|2021-12-28 20:35:00|7177.7|7175.7|7180.7|7178.7|7182.2|7180.2|7177.5|7175.5|32
1640724000000|2021-12-28 20:40:00|7181|7179|7184.7|7182.7|7186.5|7184.5|7180.5|7178.5|39
1640724300000|2021-12-28 20:45:00|7185|7183|7183.7|7181.7|7187.2|7185.2|7182.5|7180.5|43
1640724600000|2021-12-28 20:50:00|7184|7182|7173.5|7171.5|7184|7182|7171.2|7169.2|201
1640724900000|2021-12-28 20:55:00|7173.2|7171.2|7171.7|7169.7|7175.7|7173.7|7168|7166|188
1640725200000|2021-12-28 21:00:00|7174|7170|7180.7|7176.7|7181.4|7177.4|7173.8|7169.8|0
1640725500000|2021-12-28 21:05:00|7181.1|7177.1|7182|7178|7183.2|7179.2|7180.6|7176.6|0
1640725800000|2021-12-28 21:10:00|7181.8|7177.8|7181.5|7177.5|7182|7178|7179.8|7175.8|0
1640726100000|2021-12-28 21:15:00|7181.3|7177.3|7181.5|7177.5|7182.3|7178.3|7180.7|7176.7|0
1640726400000|2021-12-28 21:20:00|7181.6|7177.6|7181.5|7177.5|7182.3|7178.3|7181.5|7177.5|0
1640726700000|2021-12-28 21:25:00|7181.4|7177.4|7181.4|7177.4|7181.9|7177.9|7181.4|7177.4|0
1640727000000|2021-12-28 21:30:00|7181.3|7177.3|7180.1|7176.1|7181.3|7177.3|7179.6|7175.6|0
1640727300000|2021-12-28 21:35:00|7180|7176|7179.1|7175.1|7180|7176|7178.8|7174.8|0
1640727600000|2021-12-28 21:40:00|7179|7175|7177.4|7173.4|7179|7175|7176.9|7172.9|0
1640727900000|2021-12-28 21:45:00|7177.5|7173.5|7176.9|7172.9|7178.3|7174.3|7175.8|7171.8|0
1640728200000|2021-12-28 21:50:00|7177|7173|7176.6|7172.6|7177.4|7173.4|7175.8|7171.8|0
1640728500000|2021-12-28 21:55:00|7176.5|7172.5|7176.1|7172.1|7176.8|7172.8|7175.3|7171.3|0
1640728800000|2021-12-28 22:00:00|7177|7173|7176.3|7172.3|7177|7173|7176.3|7172.3|0
1640729100000|2021-12-28 22:05:00|7176.1|7172.1|7175.7|7171.7|7176.1|7172.1|7175.7|7171.7|0
1640729400000|2021-12-28 22:10:00|7176|7172|7175.7|7171.7|7176.1|7172.1|7175.5|7171.5|0
1640729700000|2021-12-28 22:15:00|7175.5|7171.5|7175.1|7171.1|7175.9|7171.9|7174.5|7170.5|0
1640730000000|2021-12-28 22:20:00|7175.2|7171.2|7175.1|7171.1|7175.6|7171.6|7175.1|7171.1|0
1640730300000|2021-12-28 22:25:00|7174.9|7170.9|7174.8|7170.8|7174.9|7170.9|7174.8|7170.8|0
1640730600000|2021-12-28 22:30:00|7174.9|7170.9|7175.1|7171.1|7175.2|7171.2|7174.8|7170.8|0
1640730900000|2021-12-28 22:35:00|7174.9|7170.9|7174.9|7170.9|7174.9|7170.9|7174.9|7170.9|0
1640731200000|2021-12-28 22:40:00|7174.8|7170.8|7174.8|7170.8|7174.9|7170.9|7174.6|7170.6|0
1640731500000|2021-12-28 22:45:00|7174.9|7170.9|7174.9|7170.9|7174.9|7170.9|7174.8|7170.8|0
1640731800000|2021-12-28 22:50:00|7175.1|7171.1|7175.1|7171.1|7175.2|7171.2|7174.9|7170.9|0
1640732100000|2021-12-28 22:55:00|7174.9|7170.9|7175.8|7171.8|7175.8|7171.8|7174.9|7170.9|0
1640732400000|2021-12-28 23:00:00|7176|7172|7177|7173|7180.3|7176.3|7176|7172|0
1640732700000|2021-12-28 23:05:00|7177.3|7173.3|7179.1|7175.1|7181.3|7177.3|7177.3|7173.3|0
1640733000000|2021-12-28 23:10:00|7179.2|7175.2|7177.9|7173.9|7180.3|7176.3|7177.9|7173.9|0
1640733300000|2021-12-28 23:15:00|7178|7174|7180.9|7176.9|7183.4|7179.4|7178|7174|0
1640733600000|2021-12-28 23:20:00|7181|7177|7183.4|7179.4|7183.4|7179.4|7180.4|7176.4|0
1640733900000|2021-12-28 23:25:00|7183.3|7179.3|7182.1|7178.1|7183.3|7179.3|7181.7|7177.7|0
1640734200000|2021-12-28 23:30:00|7182.2|7178.2|7183.4|7179.4|7183.9|7179.9|7182.1|7178.1|0
1640734500000|2021-12-28 23:35:00|7183.1|7179.1|7183.2|7179.2|7183.9|7179.9|7182.1|7178.1|0
1640734800000|2021-12-28 23:40:00|7183.3|7179.3|7183.7|7179.7|7184|7180|7182.4|7178.4|0
1640735100000|2021-12-28 23:45:00|7184|7180|7186.7|7182.7|7187|7183|7183.7|7179.7|0
1640735400000|2021-12-28 23:50:00|7186.6|7182.6|7186.2|7182.2|7186.7|7182.7|7185.3|7181.3|0
1640735700000|2021-12-28 23:55:00|7186.1|7182.1|7185|7181|7186.1|7182.1|7184.5|7180.5|0
1640736000000|2021-12-29 00:00:00|7184.9|7180.9|7183.5|7179.5|7187.5|7183.5|7181.8|7177.8|0
1640736300000|2021-12-29 00:05:00|7183.2|7179.2|7185.8|7181.8|7187.4|7183.4|7183|7179|0
1640736600000|2021-12-29 00:10:00|7185.9|7181.9|7186.1|7182.1|7187.2|7183.2|7184.3|7180.3|0
1640736900000|2021-12-29 00:15:00|7186.4|7182.4|7183|7180|7188.5|7185.5|7181.8|7178.8|0
1640737200000|2021-12-29 00:20:00|7182.8|7179.8|7182.5|7179.5|7188.2|7185.2|7181.9|7178.9|0
1640737500000|2021-12-29 00:25:00|7182.2|7179.2|7180.2|7177.2|7182.5|7179.5|7177|7174|0
1640737800000|2021-12-29 00:30:00|7180.3|7177.3|7175.3|7172.3|7180.5|7177.5|7174.5|7171.5|0
1640738100000|2021-12-29 00:35:00|7175.5|7172.5|7174.2|7171.2|7176.2|7173.2|7173.9|7170.9|0
1640738400000|2021-12-29 00:40:00|7174.4|7171.4|7176.6|7173.6|7177|7174|7174.4|7171.4|0
1640738700000|2021-12-29 00:45:00|7176.7|7173.7|7178.9|7175.9|7180.2|7177.2|7176.6|7173.6|0
1640739000000|2021-12-29 00:50:00|7179|7176|7179.2|7176.2|7179.7|7176.7|7177.7|7174.7|0
1640739300000|2021-12-29 00:55:00|7179.1|7176.1|7183.4|7180.4|7183.4|7180.4|7178.9|7175.9|0
1640739600000|2021-12-29 01:00:00|7183.2|7180.2|7185.4|7182.4|7186.3|7183.3|7182.3|7179.3|0
1640739900000|2021-12-29 01:05:00|7185.7|7182.7|7187.7|7184.7|7190.4|7187.4|7185.7|7182.7|0
1640740200000|2021-12-29 01:10:00|7187.9|7184.9|7183.2|7180.2|7188.1|7185.1|7183.2|7180.2|0
1640740500000|2021-12-29 01:15:00|7182.9|7179.9|7177.7|7174.7|7185.2|7182.2|7175.7|7172.7|0
1640740800000|2021-12-29 01:20:00|7177.5|7174.5|7181.1|7178.1|7182.8|7179.8|7176.5|7173.5|0
1640741100000|2021-12-29 01:25:00|7181.2|7178.2|7180.8|7177.8|7183.5|7180.5|7179.6|7176.6|0
1640741400000|2021-12-29 01:30:00|7180.6|7177.6|7166.7|7163.7|7180.8|7177.8|7166.1|7163.1|0
1640741700000|2021-12-29 01:35:00|7167|7164|7169.4|7166.4|7170.6|7167.6|7166.2|7163.2|0
1640742000000|2021-12-29 01:40:00|7169|7166|7171|7168|7171.4|7168.4|7167.8|7164.8|0
1640742300000|2021-12-29 01:45:00|7170.9|7167.9|7169.4|7166.4|7171.3|7168.3|7167.4|7164.4|0
1640742600000|2021-12-29 01:50:00|7169.3|7166.3|7170.2|7167.2|7172.9|7169.9|7168.1|7165.1|0
1640742900000|2021-12-29 01:55:00|7170.6|7167.6|7167.5|7164.5|7171|7168|7166|7163|0
1640743200000|2021-12-29 02:00:00|7167.7|7164.7|7163.2|7160.2|7167.7|7164.7|7160.8|7157.8|0
1640743500000|2021-12-29 02:05:00|7163.4|7160.4|7165.2|7162.2|7165.2|7162.2|7162.7|7159.7|0
1640743800000|2021-12-29 02:10:00|7165.1|7162.1|7166.7|7163.7|7166.7|7163.7|7164.4|7161.4|0
1640744100000|2021-12-29 02:15:00|7166.8|7163.8|7165.2|7162.2|7167.6|7164.6|7165.2|7162.2|0
1640744400000|2021-12-29 02:20:00|7165.3|7162.3|7167.1|7164.1|7167.6|7164.6|7165.2|7162.2|0
1640744700000|2021-12-29 02:25:00|7167.2|7164.2|7166|7163|7167.6|7164.6|7164.7|7161.7|0
1640745000000|2021-12-29 02:30:00|7165.7|7162.7|7165.9|7162.9|7166.8|7163.8|7162.6|7159.6|0
1640745300000|2021-12-29 02:35:00|7166.2|7163.2|7168.5|7165.5|7169.6|7166.6|7165.9|7162.9|0
1640745600000|2021-12-29 02:40:00|7168.4|7165.4|7168.6|7165.6|7169.3|7166.3|7167.7|7164.7|0
1640745900000|2021-12-29 02:45:00|7168.5|7165.5|7168.5|7165.5|7169.6|7166.6|7167.7|7164.7|0
1640746200000|2021-12-29 02:50:00|7168.4|7165.4|7171|7168|7171.7|7168.7|7167.9|7164.9|0
1640746500000|2021-12-29 02:55:00|7170.9|7167.9|7171.7|7168.7|7171.7|7168.7|7169.8|7166.8|0
1640746800000|2021-12-29 03:00:00|7171.9|7168.9|7170.5|7167.5|7172.1|7169.1|7170.1|7167.1|0
1640747100000|2021-12-29 03:05:00|7170.4|7167.4|7169.9|7166.9|7170.6|7167.6|7168.3|7165.3|0
1640747400000|2021-12-29 03:10:00|7170.5|7167.5|7170.8|7167.8|7171.8|7168.8|7170.5|7167.5|0
1640747700000|2021-12-29 03:15:00|7170.6|7167.6|7169.9|7166.9|7170.8|7167.8|7169.1|7166.1|0
1640748000000|2021-12-29 03:20:00|7170.2|7167.2|7169.2|7166.2|7170.7|7167.7|7169.1|7166.1|0
1640748300000|2021-12-29 03:25:00|7169.1|7166.1|7168.2|7165.2|7169.2|7166.2|7166.2|7163.2|0
1640748600000|2021-12-29 03:30:00|7168.4|7165.4|7170.8|7167.8|7173.2|7170.2|7168.4|7165.4|0
1640748900000|2021-12-29 03:35:00|7170.9|7167.9|7169.2|7166.2|7171.1|7168.1|7169.2|7166.2|0
1640749200000|2021-12-29 03:40:00|7169.3|7166.3|7171.6|7168.6|7171.7|7168.7|7169.2|7166.2|0
1640749500000|2021-12-29 03:45:00|7171.5|7168.5|7172.3|7169.3|7173.2|7170.2|7170.8|7167.8|0
1640749800000|2021-12-29 03:50:00|7172.4|7169.4|7175|7172|7177|7174|7172.3|7169.3|0
1640750100000|2021-12-29 03:55:00|7175.1|7172.1|7174.6|7171.6|7175.4|7172.4|7173.8|7170.8|0
1640750400000|2021-12-29 04:00:00|7174.4|7171.4|7173|7170|7174.6|7171.6|7173|7170|0
1640750700000|2021-12-29 04:05:00|7172.7|7169.7|7173.1|7170.1|7174.6|7171.6|7172.2|7169.2|0
1640751000000|2021-12-29 04:10:00|7173.2|7170.2|7170.9|7167.9|7173.8|7170.8|7170.6|7167.6|0
1640751300000|2021-12-29 04:15:00|7170.8|7167.8|7171.8|7168.8|7171.8|7168.8|7170.6|7167.6|0
1640751600000|2021-12-29 04:20:00|7171.6|7168.6|7172.2|7169.2|7173|7170|7171.4|7168.4|0
1640751900000|2021-12-29 04:25:00|7173|7170|7171.7|7168.7|7173|7170|7171.3|7168.3|0
1640752200000|2021-12-29 04:30:00|7171.6|7168.6|7172.3|7169.3|7172.3|7169.3|7171.4|7168.4|0
1640752500000|2021-12-29 04:35:00|7172.4|7169.4|7172.2|7169.2|7173.1|7170.1|7171.5|7168.5|0
1640752800000|2021-12-29 04:40:00|7172.3|7169.3|7172.3|7169.3|7173.1|7170.1|7172.2|7169.2|0
1640753100000|2021-12-29 04:45:00|7172.2|7169.2|7171.5|7168.5|7172.2|7169.2|7171.5|7168.5|0
1640753400000|2021-12-29 04:50:00|7171.7|7168.7|7172.4|7169.4|7172.8|7169.8|7171.7|7168.7|0
1640753700000|2021-12-29 04:55:00|7172.6|7169.6|7172.5|7169.5|7173.3|7170.3|7172.4|7169.4|0
1640754000000|2021-12-29 05:00:00|7172.6|7169.6|7170.8|7167.8|7172.8|7169.8|7169.3|7166.3|0
1640754300000|2021-12-29 05:05:00|7170.9|7167.9|7172.4|7169.4|7173.3|7170.3|7170.8|7167.8|0
1640754600000|2021-12-29 05:10:00|7172.5|7169.5|7172.5|7169.5|7173.3|7170.3|7171.7|7168.7|0
1640754900000|2021-12-29 05:15:00|7172.7|7169.7|7174.1|7171.1|7174.9|7171.9|7172.5|7169.5|0
1640755200000|2021-12-29 05:20:00|7174|7171|7172.5|7169.5|7174|7171|7172.5|7169.5|0
1640755500000|2021-12-29 05:25:00|7172.4|7169.4|7170.6|7167.6|7172.5|7169.5|7169.9|7166.9|0
1640755800000|2021-12-29 05:30:00|7170.5|7167.5|7173.1|7170.1|7173.2|7170.2|7169.8|7166.8|0
1640756100000|2021-12-29 05:35:00|7173.3|7170.3|7177.6|7174.6|7178.3|7175.3|7173.1|7170.1|0
1640756400000|2021-12-29 05:40:00|7177.5|7174.5|7179.4|7176.4|7179.4|7176.4|7176.4|7173.4|0
1640756700000|2021-12-29 05:45:00|7179.7|7176.7|7180|7177|7180.9|7177.9|7179.3|7176.3|0
1640757000000|2021-12-29 05:50:00|7179.9|7176.9|7178.4|7175.4|7179.9|7176.9|7178.3|7175.3|0
1640757300000|2021-12-29 05:55:00|7178.5|7175.5|7179|7176|7179|7176|7177.5|7174.5|0
1640757600000|2021-12-29 06:00:00|7179.2|7176.2|7176.7|7173.7|7180.7|7177.7|7176.2|7173.2|0
1640757900000|2021-12-29 06:05:00|7176.9|7173.9|7173.5|7170.5|7177.1|7174.1|7172.8|7169.8|0
1640758200000|2021-12-29 06:10:00|7173.8|7170.8|7168.7|7165.7|7175.5|7172.5|7168.7|7165.7|0
1640758500000|2021-12-29 06:15:00|7168.8|7165.8|7169.6|7166.6|7170.4|7167.4|7168.8|7165.8|0
1640758800000|2021-12-29 06:20:00|7169.9|7166.9|7172.2|7169.2|7172.9|7169.9|7169.6|7166.6|0
1640759100000|2021-12-29 06:25:00|7172.1|7169.1|7173|7170|7173|7170|7172.1|7169.1|0
1640759400000|2021-12-29 06:30:00|7173.3|7170.3|7173.5|7170.5|7175.5|7172.5|7173.1|7170.1|0
1640759700000|2021-12-29 06:35:00|7173.6|7170.6|7173.2|7170.2|7174|7171|7172.4|7169.4|0
1640760000000|2021-12-29 06:40:00|7173.3|7170.3|7173.6|7170.6|7174.8|7171.8|7173.2|7170.2|0
1640760300000|2021-12-29 06:45:00|7174.1|7171.1|7174|7171|7174.8|7171.8|7172.5|7169.5|0
1640760600000|2021-12-29 06:50:00|7173.8|7170.8|7171.9|7168.9|7174.4|7171.4|7171.8|7168.8|0
1640760900000|2021-12-29 06:55:00|7172|7169|7172.7|7169.7|7173.5|7170.5|7171.9|7168.9|0
1640761200000|2021-12-29 07:00:00|7173|7170|7176.2|7174.2|7176.2|7174.2|7169.5|7167.5|161
1640761500000|2021-12-29 07:05:00|7176|7174|7176.7|7174.7|7179.5|7177.5|7176|7174|83
1640761800000|2021-12-29 07:10:00|7177|7175|7178.7|7176.7|7180|7178|7176.2|7174.2|110
1640762100000|2021-12-29 07:15:00|7179|7177|7183|7181|7183.2|7181.2|7178.7|7176.7|90
1640762400000|2021-12-29 07:20:00|7182.7|7180.7|7181|7179|7185.2|7183.2|7180.7|7178.7|67
1640762700000|2021-12-29 07:25:00|7181.2|7179.2|7181|7179|7181.5|7179.5|7177.7|7175.7|47
1640763000000|2021-12-29 07:30:00|7180.7|7178.7|7176.2|7174.2|7181|7179|7176|7174|50
1640763300000|2021-12-29 07:35:00|7176|7174|7178.7|7176.7|7179|7177|7175.5|7173.5|47
1640763600000|2021-12-29 07:40:00|7179|7177|7179.7|7177.7|7183|7181|7178.5|7176.5|37
1640763900000|2021-12-29 07:45:00|7179.5|7177.5|7183|7181|7184.7|7182.7|7179.5|7177.5|43
1640764200000|2021-12-29 07:50:00|7182.7|7180.7|7183|7181|7186.2|7184.2|7182.5|7180.5|47
1640764500000|2021-12-29 07:55:00|7183.2|7181.2|7182|7180|7188.5|7186.5|7182|7180|158
1640764800000|2021-12-29 08:00:00|7181.5|7180.5|7177.2|7176.2|7188.5|7187.5|7171.2|7170.2|1410
1640765100000|2021-12-29 08:05:00|7177|7176|7181.7|7180.7|7185.5|7184.5|7175.2|7174.2|584
1640765400000|2021-12-29 08:10:00|7182|7181|7183.2|7182.2|7183.7|7182.7|7177.7|7176.7|634
1640765700000|2021-12-29 08:15:00|7183|7182|7187.7|7186.7|7193.5|7192.5|7183|7182|492
1640766000000|2021-12-29 08:20:00|7188|7187|7189.5|7188.5|7191|7190|7183.7|7182.7|421
1640766300000|2021-12-29 08:25:00|7189.7|7188.7|7189.2|7188.2|7194.2|7193.2|7187.7|7186.7|345
1640766600000|2021-12-29 08:30:00|7189|7188|7191.5|7190.5|7193.7|7192.7|7185.5|7184.5|337
1640766900000|2021-12-29 08:35:00|7191.7|7190.7|7195.5|7194.5|7195.5|7194.5|7189.2|7188.2|210
1640767200000|2021-12-29 08:40:00|7195|7194|7197|7196|7199.2|7198.2|7194|7193|386
1640767500000|2021-12-29 08:45:00|7197.2|7196.2|7200.2|7199.2|7203|7202|7196.7|7195.7|295
1640767800000|2021-12-29 08:50:00|7200.5|7199.5|7192.2|7191.2|7201.7|7200.7|7190.7|7189.7|404
1640768100000|2021-12-29 08:55:00|7192.5|7191.5|7189.7|7188.7|7196|7195|7188.2|7187.2|260
1640768400000|2021-12-29 09:00:00|7189.5|7188.5|7190.7|7189.7|7193.7|7192.7|7189|7188|147
1640768700000|2021-12-29 09:05:00|7191|7190|7184.2|7183.2|7192.2|7191.2|7181.5|7180.5|254
1640769000000|2021-12-29 09:10:00|7184.5|7183.5|7182.5|7181.5|7186.5|7185.5|7182.5|7181.5|235
1640769300000|2021-12-29 09:15:00|7182.2|7181.2|7180.2|7179.2|7183|7182|7179|7178|191
1640769600000|2021-12-29 09:20:00|7180.5|7179.5|7181.7|7180.7|7182.7|7181.7|7176.7|7175.7|132
1640769900000|2021-12-29 09:25:00|7181.5|7180.5|7185.2|7184.2|7185.2|7184.2|7180.5|7179.5|262
1640770200000|2021-12-29 09:30:00|7185|7184|7182.7|7181.7|7185.7|7184.7|7180.5|7179.5|224
1640770500000|2021-12-29 09:35:00|7183|7182|7183.5|7182.5|7185.5|7184.5|7183|7182|174
1640770800000|2021-12-29 09:40:00|7183.7|7182.7|7185.5|7184.5|7187.7|7186.7|7183|7182|169
1640771100000|2021-12-29 09:45:00|7185.7|7184.7|7186.2|7185.2|7187|7186|7184.5|7183.5|95
1640771400000|2021-12-29 09:50:00|7186.5|7185.5|7186|7185|7189.2|7188.2|7184.7|7183.7|122
1640771700000|2021-12-29 09:55:00|7186.2|7185.2|7186.2|7185.2|7187|7186|7184|7183|93
1640772000000|2021-12-29 10:00:00|7186.5|7185.5|7186.7|7185.7|7188|7187|7185.7|7184.7|119
1640772300000|2021-12-29 10:05:00|7187|7186|7184|7183|7187.7|7186.7|7183.7|7182.7|133
1640772600000|2021-12-29 10:10:00|7183.7|7182.7|7182.7|7181.7|7184.7|7183.7|7181.7|7180.7|103
1640772900000|2021-12-29 10:15:00|7182.5|7181.5|7183.5|7182.5|7185.5|7184.5|7181.5|7180.5|128
1640773200000|2021-12-29 10:20:00|7183.2|7182.2|7184.2|7183.2|7185|7184|7182|7181|140
1640773500000|2021-12-29 10:25:00|7184|7183|7185|7184|7187.2|7186.2|7184|7183|106
1640773800000|2021-12-29 10:30:00|7184.7|7183.7|7185.5|7184.5|7186.5|7185.5|7182.7|7181.7|112
1640774100000|2021-12-29 10:35:00|7185.7|7184.7|7185.2|7184.2|7186.2|7185.2|7184.2|7183.2|91
1640774400000|2021-12-29 10:40:00|7185.5|7184.5|7189.2|7188.2|7189.7|7188.7|7185.2|7184.2|138
1640774700000|2021-12-29 10:45:00|7189.5|7188.5|7187.2|7186.2|7190.7|7189.7|7186.5|7185.5|97
1640775000000|2021-12-29 10:50:00|7187.5|7186.5|7187.2|7186.2|7187.5|7186.5|7184.7|7183.7|117
1640775300000|2021-12-29 10:55:00|7187|7186|7185.5|7184.5|7187.2|7186.2|7184.2|7183.2|193
1640775600000|2021-12-29 11:00:00|7184.7|7183.7|7180.7|7179.7|7185|7184|7179.7|7178.7|184
1640775900000|2021-12-29 11:05:00|7180.5|7179.5|7179.2|7178.2|7182.7|7181.7|7178|7177|120
1640776200000|2021-12-29 11:10:00|7179|7178|7184.2|7183.2|7184.5|7183.5|7179|7178|48
1640776500000|2021-12-29 11:15:00|7184|7183|7183.2|7182.2|7185|7184|7183.2|7182.2|105
1640776800000|2021-12-29 11:20:00|7183|7182|7182.2|7181.2|7183.5|7182.5|7181|7180|118
1640777100000|2021-12-29 11:25:00|7182.5|7181.5|7179.2|7178.2|7184.2|7183.2|7178.7|7177.7|129
1640777400000|2021-12-29 11:30:00|7179|7178|7180.5|7179.5|7181|7180|7177|7176|136
1640777700000|2021-12-29 11:35:00|7180.2|7179.2|7180|7179|7182|7181|7178|7177|130
1640778000000|2021-12-29 11:40:00|7179.7|7178.7|7181.2|7180.2|7182|7181|7179.5|7178.5|61
1640778300000|2021-12-29 11:45:00|7181|7180|7179.2|7178.2|7181|7180|7178.5|7177.5|93
1640778600000|2021-12-29 11:50:00|7179|7178|7178|7177|7179.5|7178.5|7177.2|7176.2|87
1640778900000|2021-12-29 11:55:00|7177.7|7176.7|7180|7179|7180.2|7179.2|7176|7175|79
1640779200000|2021-12-29 12:00:00|7179.7|7178.7|7179|7178|7180|7179|7176.7|7175.7|82
1640779500000|2021-12-29 12:05:00|7178.7|7177.7|7178|7177|7179.2|7178.2|7176|7175|110
1640779800000|2021-12-29 12:10:00|7178.2|7177.2|7177|7176|7178.7|7177.7|7176.5|7175.5|99
1640780100000|2021-12-29 12:15:00|7177.2|7176.2|7175.5|7174.5|7178|7177|7175.2|7174.2|227
1640780400000|2021-12-29 12:20:00|7175.7|7174.7|7176.7|7175.7|7177.5|7176.5|7173.5|7172.5|169
1640780700000|2021-12-29 12:25:00|7177|7176|7177.2|7176.2|7178.2|7177.2|7177|7176|61
1640781000000|2021-12-29 12:30:00|7177|7176|7171.7|7170.7|7177.2|7176.2|7171.5|7170.5|154
1640781300000|2021-12-29 12:35:00|7171.5|7170.5|7171.7|7170.7|7174.2|7173.2|7171.5|7170.5|162
1640781600000|2021-12-29 12:40:00|7172|7171|7173|7172|7173.5|7172.5|7172|7171|131
1640781900000|2021-12-29 12:45:00|7172.8|7171.8|7168.5|7167.5|7173|7172|7167.5|7166.5|235
1640782200000|2021-12-29 12:50:00|7168.8|7167.8|7169.3|7168.3|7170.8|7169.8|7168.5|7167.5|143
1640782500000|2021-12-29 12:55:00|7169|7168|7166.8|7165.8|7169.3|7168.3|7166.5|7165.5|109
1640782800000|2021-12-29 13:00:00|7167|7166|7165.8|7164.8|7168|7167|7164.5|7163.5|176
1640783100000|2021-12-29 13:05:00|7166|7165|7169.5|7168.5|7170|7169|7166|7165|69
1640783400000|2021-12-29 13:10:00|7169.8|7168.8|7168|7167|7170.3|7169.3|7167.5|7166.5|87
1640783700000|2021-12-29 13:15:00|7168.3|7167.3|7169.3|7168.3|7170.8|7169.8|7167.3|7166.3|101
1640784000000|2021-12-29 13:20:00|7169|7168|7166|7165|7170.3|7169.3|7166|7165|129
1640784300000|2021-12-29 13:25:00|7166.3|7165.3|7166.3|7165.3|7168|7167|7163.5|7162.5|167
1640784600000|2021-12-29 13:30:00|7166.5|7165.5|7163|7162|7167|7166|7162.8|7161.8|107
1640784900000|2021-12-29 13:35:00|7162.8|7161.8|7154.5|7153.5|7163|7162|7154|7153|421
1640785200000|2021-12-29 13:40:00|7154.8|7153.8|7158.8|7157.8|7160.5|7159.5|7154.5|7153.5|185
1640785500000|2021-12-29 13:45:00|7159|7158|7160.5|7159.5|7162.3|7161.3|7158.3|7157.3|98
1640785800000|2021-12-29 13:50:00|7160.3|7159.3|7164.8|7163.8|7165|7164|7159.8|7158.8|207
1640786100000|2021-12-29 13:55:00|7164.5|7163.5|7164.8|7163.8|7165.8|7164.8|7163.8|7162.8|117
1640786400000|2021-12-29 14:00:00|7164.5|7163.5|7169.8|7168.8|7171.3|7170.3|7164.5|7163.5|172
1640786700000|2021-12-29 14:05:00|7170|7169|7167.5|7166.5|7170|7169|7166.3|7165.3|91
1640787000000|2021-12-29 14:10:00|7167.3|7166.3|7166.3|7165.3|7167.5|7166.5|7165.3|7164.3|70
1640787300000|2021-12-29 14:15:00|7166.5|7165.5|7169.3|7168.3|7169.8|7168.8|7166|7165|98
1640787600000|2021-12-29 14:20:00|7169.5|7168.5|7168.5|7167.5|7170.5|7169.5|7166.3|7165.3|111
1640787900000|2021-12-29 14:25:00|7168.3|7167.3|7167|7166|7170.3|7169.3|7166|7165|222
1640788200000|2021-12-29 14:30:00|7166.8|7165.8|7168.5|7167.5|7169.3|7168.3|7160.3|7159.3|372
1640788500000|2021-12-29 14:35:00|7168.3|7167.3|7164.3|7163.3|7169.3|7168.3|7162|7161|423
1640788800000|2021-12-29 14:40:00|7164.5|7163.5|7160.5|7159.5|7167.5|7166.5|7159.8|7158.8|276
1640789100000|2021-12-29 14:45:00|7160.8|7159.8|7154.8|7153.8|7161.3|7160.3|7150.5|7149.5|382
1640789400000|2021-12-29 14:50:00|7154.5|7153.5|7155.5|7154.5|7157.3|7156.3|7151.8|7150.8|338
1640789700000|2021-12-29 14:55:00|7155.3|7154.3|7150|7149|7155.3|7154.3|7147|7146|365
1640790000000|2021-12-29 15:00:00|7150.5|7149.5|7151|7150|7153.8|7152.8|7147|7146|393
1640790300000|2021-12-29 15:05:00|7151.3|7150.3|7155.8|7154.8|7157|7156|7150.3|7149.3|456
1640790600000|2021-12-29 15:10:00|7156.1|7155.1|7144.1|7143.1|7157.1|7156.1|7142.1|7141.1|624
1640790900000|2021-12-29 15:15:00|7144.3|7143.3|7149.3|7148.3|7151.6|7150.6|7136.8|7135.8|562
1640791200000|2021-12-29 15:20:00|7149.6|7148.6|7150.3|7149.3|7153.8|7152.8|7147.8|7146.8|415
1640791500000|2021-12-29 15:25:00|7150.6|7149.6|7149.1|7148.1|7154.3|7153.3|7148.6|7147.6|185
1640791800000|2021-12-29 15:30:00|7149.8|7148.8|7152.3|7151.3|7153.8|7152.8|7146.3|7145.3|224
1640792100000|2021-12-29 15:35:00|7152.6|7151.6|7149.8|7148.8|7155.3|7154.3|7147.8|7146.8|254
1640792400000|2021-12-29 15:40:00|7149.6|7148.6|7157.8|7156.8|7158.6|7157.6|7149.1|7148.1|206
1640792700000|2021-12-29 15:45:00|7157.1|7156.1|7158.1|7157.1|7159.1|7158.1|7155.3|7154.3|226
1640793000000|2021-12-29 15:50:00|7158.3|7157.3|7159.3|7158.3|7159.3|7158.3|7154.8|7153.8|233
1640793300000|2021-12-29 15:55:00|7159.1|7158.1|7160.1|7159.1|7160.3|7159.3|7156.1|7155.1|265
1640793600000|2021-12-29 16:00:00|7159.8|7158.8|7163.6|7162.6|7163.8|7162.8|7157.6|7156.6|226
1640793900000|2021-12-29 16:05:00|7163.3|7162.3|7157.6|7156.6|7163.8|7162.8|7157.3|7156.3|389
1640794200000|2021-12-29 16:10:00|7157.1|7156.1|7156.3|7155.3|7158.1|7157.1|7154.6|7153.6|233
1640794500000|2021-12-29 16:15:00|7156.1|7155.1|7159.1|7158.1|7159.6|7158.6|7155.3|7154.3|165
1640794800000|2021-12-29 16:20:00|7158.8|7157.8|7164.6|7163.6|7167.6|7166.6|7158.8|7157.8|586
1640795100000|2021-12-29 16:25:00|7164.1|7163.1|7155.1|7154.1|7164.3|7163.3|7153.3|7152.3|900
1640795400000|2021-12-29 16:30:00|7155.3|7154.3|7163.3|7161.3|7164.6|7162.6|7153.3|7151.3|2544
1640795700000|2021-12-29 16:35:00|7164.1|7162.1|7155.3|7153.3|7164.6|7162.6|7155.1|7153.1|925
1640796000000|2021-12-29 16:40:00|7155.6|7153.6|7158.1|7156.1|7158.3|7156.3|7153.6|7151.6|263
1640796300000|2021-12-29 16:45:00|7157.8|7155.8|7159.6|7157.6|7159.6|7157.6|7156.1|7154.1|80
1640796600000|2021-12-29 16:50:00|7159.3|7157.3|7158.8|7156.8|7160.8|7158.8|7158.6|7156.6|56
1640796900000|2021-12-29 16:55:00|7158.6|7156.6|7159.6|7157.6|7161.1|7159.1|7157.8|7155.8|102
1640797200000|2021-12-29 17:00:00|7159.8|7157.8|7158.8|7156.8|7159.8|7157.8|7155.6|7153.6|95
1640797500000|2021-12-29 17:05:00|7159.1|7157.1|7151.1|7149.1|7160.1|7158.1|7150.8|7148.8|235
1640797800000|2021-12-29 17:10:00|7151.3|7149.3|7152.3|7150.3|7154.6|7152.6|7151.1|7149.1|50
1640798100000|2021-12-29 17:15:00|7152.1|7150.1|7152.6|7150.6|7153.1|7151.1|7150.3|7148.3|36
1640798400000|2021-12-29 17:20:00|7152.8|7150.8|7151.3|7149.3|7153.8|7151.8|7150.6|7148.6|16
1640798700000|2021-12-29 17:25:00|7151.1|7149.1|7153.3|7151.3|7153.3|7151.3|7150.3|7148.3|47
1640799000000|2021-12-29 17:30:00|7153.1|7151.1|7153.1|7151.1|7153.6|7151.6|7151.6|7149.6|19
1640799300000|2021-12-29 17:35:00|7153.8|7151.8|7157.1|7155.1|7158.1|7156.1|7153.8|7151.8|86
1640799600000|2021-12-29 17:40:00|7156.8|7154.8|7157.3|7155.3|7158.1|7156.1|7155.6|7153.6|33
1640799900000|2021-12-29 17:45:00|7157.1|7155.1|7158.8|7156.8|7158.8|7156.8|7156.6|7154.6|23
1640800200000|2021-12-29 17:50:00|7159.1|7157.1|7161.1|7159.1|7161.8|7159.8|7158.6|7156.6|20
1640800500000|2021-12-29 17:55:00|7160.8|7158.8|7162.3|7160.3|7162.6|7160.6|7160.6|7158.6|59
1640800800000|2021-12-29 18:00:00|7162.6|7160.6|7164.8|7162.8|7165.6|7163.6|7161.6|7159.6|80
1640801100000|2021-12-29 18:05:00|7165.1|7163.1|7165.8|7163.8|7166.1|7164.1|7164.1|7162.1|23
1640801400000|2021-12-29 18:10:00|7165.6|7163.6|7165.6|7163.6|7165.8|7163.8|7164.3|7162.3|15
1640801700000|2021-12-29 18:15:00|7165.3|7163.3|7164.3|7162.3|7165.8|7163.8|7163.8|7161.8|20
1640802000000|2021-12-29 18:20:00|7164.1|7162.1|7162.1|7160.1|7164.3|7162.3|7161.8|7159.8|18
1640802300000|2021-12-29 18:25:00|7162.3|7160.3|7161.8|7159.8|7163.6|7161.6|7161.8|7159.8|27
1640802600000|2021-12-29 18:30:00|7161.6|7159.6|7163.1|7161.1|7164.3|7162.3|7161.6|7159.6|20
1640802900000|2021-12-29 18:35:00|7162.8|7160.8|7160.3|7158.3|7162.8|7160.8|7159.6|7157.6|11
1640803200000|2021-12-29 18:40:00|7160.6|7158.6|7162.8|7160.8|7163.1|7161.1|7160.3|7158.3|21
1640803500000|2021-12-29 18:45:00|7163.1|7161.1|7161.1|7159.1|7163.3|7161.3|7160.8|7158.8|17
1640803800000|2021-12-29 18:50:00|7160.8|7158.8|7162.8|7160.8|7163.1|7161.1|7159.6|7157.6|23
1640804100000|2021-12-29 18:55:00|7162.6|7160.6|7164.3|7162.3|7166.1|7164.1|7162.1|7160.1|27
1640804400000|2021-12-29 19:00:00|7164.1|7162.1|7163.8|7161.8|7164.6|7162.6|7162.8|7160.8|10
1640804700000|2021-12-29 19:05:00|7164.1|7162.1|7165.3|7163.3|7165.6|7163.6|7163.8|7161.8|19
1640805000000|2021-12-29 19:10:00|7165.6|7163.6|7167.6|7165.6|7167.6|7165.6|7165.3|7163.3|10
1640805300000|2021-12-29 19:15:00|7167.3|7165.3|7167.8|7165.8|7167.8|7165.8|7165.8|7163.8|27
1640805600000|2021-12-29 19:20:00|7168.1|7166.1|7168.3|7166.3|7169.6|7167.6|7168.1|7166.1|41
1640805900000|2021-12-29 19:25:00|7168.1|7166.1|7169.6|7167.6|7169.6|7167.6|7167.8|7165.8|22
1640806200000|2021-12-29 19:30:00|7169.1|7167.1|7171.3|7169.3|7171.3|7169.3|7169.1|7167.1|81
1640806500000|2021-12-29 19:35:00|7171.1|7169.1|7172.1|7170.1|7172.8|7170.8|7170.8|7168.8|22
1640806800000|2021-12-29 19:40:00|7171.8|7169.8|7170.3|7168.3|7171.8|7169.8|7169.3|7167.3|23
1640807100000|2021-12-29 19:45:00|7170.1|7168.1|7169.8|7167.8|7171.1|7169.1|7169.6|7167.6|21
1640807400000|2021-12-29 19:50:00|7170.1|7168.1|7171.1|7169.1|7172.3|7170.3|7170.1|7168.1|23
1640807700000|2021-12-29 19:55:00|7170.8|7168.8|7170.8|7168.8|7172.6|7170.6|7170.3|7168.3|25
1640808000000|2021-12-29 20:00:00|7170.6|7168.6|7170.8|7168.8|7171.1|7169.1|7168.8|7166.8|41
1640808300000|2021-12-29 20:05:00|7170.6|7168.6|7172.8|7170.8|7173.6|7171.6|7170.6|7168.6|48
1640808600000|2021-12-29 20:10:00|7172.6|7170.6|7170.6|7168.6|7172.6|7170.6|7170.1|7168.1|35
1640808900000|2021-12-29 20:15:00|7170.8|7168.8|7172.3|7170.3|7172.6|7170.6|7169.8|7167.8|51
1640809200000|2021-12-29 20:20:00|7172.1|7170.1|7170.3|7168.3|7172.3|7170.3|7169.3|7167.3|18
1640809500000|2021-12-29 20:25:00|7170.6|7168.6|7171.3|7169.3|7172.8|7170.8|7169.8|7167.8|15
1640809800000|2021-12-29 20:30:00|7171.1|7169.1|7175.6|7173.6|7176.3|7174.3|7171.1|7169.1|68
1640810100000|2021-12-29 20:35:00|7175.8|7173.8|7172.8|7170.8|7176.8|7174.8|7172.1|7170.1|29
1640810400000|2021-12-29 20:40:00|7172.6|7170.6|7174.8|7172.8|7175.6|7173.6|7172.1|7170.1|15
1640810700000|2021-12-29 20:45:00|7175.1|7173.1|7177.3|7175.3|7178.3|7176.3|7174.6|7172.6|56
1640811000000|2021-12-29 20:50:00|7177.1|7175.1|7178.1|7176.1|7180.6|7178.6|7176.1|7174.1|177
1640811300000|2021-12-29 20:55:00|7177.6|7175.6|7168.3|7166.3|7177.6|7175.6|7167.6|7165.6|133
1640811600000|2021-12-29 21:00:00|7168.4|7164.4|7171.2|7167.2|7172.6|7168.6|7167.9|7163.9|0
1640811900000|2021-12-29 21:05:00|7171.3|7167.3|7172.6|7168.6|7174.3|7170.3|7171.2|7167.2|0
1640812200000|2021-12-29 21:10:00|7172.1|7168.1|7167|7163|7172.1|7168.1|7167|7163|0
1640812500000|2021-12-29 21:15:00|7167.1|7163.1|7169|7165|7169|7165|7167|7163|0
1640812800000|2021-12-29 21:20:00|7168.9|7164.9|7169|7165|7169.9|7165.9|7168.5|7164.5|0
1640813100000|2021-12-29 21:25:00|7169.1|7165.1|7168.1|7164.1|7169.9|7165.9|7168.1|7164.1|0
1640813400000|2021-12-29 21:30:00|7168.2|7164.2|7168.6|7164.6|7169.1|7165.1|7168|7164|0
1640813700000|2021-12-29 21:35:00|7168.5|7164.5|7168.7|7164.7|7169.5|7165.5|7168.1|7164.1|0
1640814000000|2021-12-29 21:40:00|7168.6|7164.6|7168.2|7164.2|7168.7|7164.7|7167.4|7163.4|0
1640814300000|2021-12-29 21:45:00|7168.5|7164.5|7168.2|7164.2|7168.7|7164.7|7167.8|7163.8|0
1640814600000|2021-12-29 21:50:00|7168.3|7164.3|7167|7163|7168.7|7164.7|7167|7163|0
1640814900000|2021-12-29 21:55:00|7166.7|7162.7|7168|7164|7168.5|7164.5|7166.5|7162.5|0
1640815200000|2021-12-29 22:00:00|7168.4|7164.4|7168.7|7164.7|7168.8|7164.8|7168.4|7164.4|0
1640815500000|2021-12-29 22:05:00|7168.4|7164.4|7169|7165|7169.2|7165.2|7168.4|7164.4|0
1640816100000|2021-12-29 22:15:00|7168.9|7164.9|7169.2|7165.2|7169.2|7165.2|7168.9|7164.9|0
1640816400000|2021-12-29 22:20:00|7169.3|7165.3|7169.3|7165.3|7169.5|7165.5|7169.3|7165.3|0
1640816700000|2021-12-29 22:25:00|7169.5|7165.5|7169.3|7165.3|7169.5|7165.5|7169.3|7165.3|0
1640817000000|2021-12-29 22:30:00|7169.5|7165.5|7169.5|7165.5|7169.5|7165.5|7169.5|7165.5|0
1640817300000|2021-12-29 22:35:00|7169.3|7165.3|7168.9|7164.9|7169.5|7165.5|7168.8|7164.8|0
1640817600000|2021-12-29 22:40:00|7168.8|7164.8|7169.1|7165.1|7169.1|7165.1|7168.8|7164.8|0
1640817900000|2021-12-29 22:45:00|7168.5|7164.5|7168.7|7164.7|7168.8|7164.8|7168.4|7164.4|0
1640818200000|2021-12-29 22:50:00|7168.8|7164.8|7168.7|7164.7|7169.1|7165.1|7168.7|7164.7|0
1640818500000|2021-12-29 22:55:00|7168.9|7164.9|7168.7|7164.7|7168.9|7164.9|7168.7|7164.7|0
1640818800000|2021-12-29 23:00:00|7168.9|7164.9|7160.6|7156.6|7172.7|7168.7|7160.6|7156.6|0
1640819100000|2021-12-29 23:05:00|7160.7|7156.7|7163.3|7159.3|7163.3|7159.3|7160.5|7156.5|0
1640819400000|2021-12-29 23:10:00|7163.5|7159.5|7163.3|7159.3|7164.5|7160.5|7162.8|7158.8|0
1640819700000|2021-12-29 23:15:00|7163.4|7159.4|7161.4|7157.4|7164.1|7160.1|7161|7157|0
1640820000000|2021-12-29 23:20:00|7161.6|7157.6|7161.3|7157.3|7163.2|7159.2|7160.5|7156.5|0
1640820300000|2021-12-29 23:25:00|7161.4|7157.4|7160.3|7156.3|7162.2|7158.2|7159.2|7155.2|0
1640820600000|2021-12-29 23:30:00|7160.1|7156.1|7161.2|7157.2|7162|7158|7160|7156|0
1640820900000|2021-12-29 23:35:00|7161.1|7157.1|7162.6|7158.6|7162.9|7158.9|7159.5|7155.5|0
1640821200000|2021-12-29 23:40:00|7162.9|7158.9|7163.4|7159.4|7163.4|7159.4|7161.6|7157.6|0
1640821500000|2021-12-29 23:45:00|7163.1|7159.1|7163|7159|7165.2|7161.2|7162.7|7158.7|0
1640821800000|2021-12-29 23:50:00|7162.9|7158.9|7161.3|7157.3|7163.1|7159.1|7160.8|7156.8|0
1640822100000|2021-12-29 23:55:00|7161.4|7157.4|7161.6|7157.6|7163.8|7159.8|7161.3|7157.3|0
1640822400000|2021-12-30 00:00:00|7161.3|7157.3|7160|7156|7162.2|7158.2|7159.2|7155.2|0
1640822700000|2021-12-30 00:05:00|7159.9|7155.9|7160|7156|7160.7|7156.7|7159|7155|0
1640823000000|2021-12-30 00:10:00|7160.1|7156.1|7157|7153|7162|7158|7156.2|7152.2|0
1640823300000|2021-12-30 00:15:00|7156.9|7152.9|7151.1|7148.1|7156.9|7153.5|7145.4|7142.4|0
1640823600000|2021-12-30 00:20:00|7151.3|7148.3|7154.3|7151.3|7154.6|7151.6|7150.3|7147.3|0
1640823900000|2021-12-30 00:25:00|7154.4|7151.4|7155|7152|7156.6|7153.6|7152.7|7149.7|0
1640824200000|2021-12-30 00:30:00|7154.9|7151.9|7158|7155|7159.2|7156.2|7154.2|7151.2|0
1640824500000|2021-12-30 00:35:00|7158.4|7155.4|7161.6|7158.6|7161.6|7158.6|7157.6|7154.6|0
1640824800000|2021-12-30 00:40:00|7161.3|7158.3|7159.3|7156.3|7161.3|7158.3|7158.5|7155.5|0
1640825100000|2021-12-30 00:45:00|7159.8|7156.8|7162.3|7159.3|7163.1|7160.1|7159.1|7156.1|0
1640825400000|2021-12-30 00:50:00|7161.2|7158.2|7163.9|7160.9|7163.9|7160.9|7159.2|7156.2|0
1640825700000|2021-12-30 00:55:00|7163.6|7160.6|7160.9|7157.9|7163.6|7160.6|7160.8|7157.8|0
1640826000000|2021-12-30 01:00:00|7161.5|7158.5|7160.7|7157.7|7163.2|7160.2|7160.7|7157.7|0
1640826300000|2021-12-30 01:05:00|7161|7158|7160|7157|7162.3|7159.3|7159.9|7156.9|0
1640826600000|2021-12-30 01:10:00|7160.3|7157.3|7165.2|7162.2|7165.2|7162.2|7160|7157|0
1640826900000|2021-12-30 01:15:00|7165.3|7162.3|7168.2|7165.2|7169.2|7166.2|7164.2|7161.2|0
1640827200000|2021-12-30 01:20:00|7168.1|7165.1|7165.8|7162.8|7168.1|7165.1|7164|7161|0
1640827500000|2021-12-30 01:25:00|7166.1|7163.1|7166.5|7163.5|7168.9|7165.9|7166.1|7163.1|0
1640827800000|2021-12-30 01:30:00|7166.7|7163.7|7168.8|7165.8|7171.2|7168.2|7166.5|7163.5|0
1640828100000|2021-12-30 01:35:00|7168.7|7165.7|7173.9|7170.9|7175.4|7172.4|7167.9|7164.9|0
1640828400000|2021-12-30 01:40:00|7173.8|7170.8|7172.7|7169.7|7174|7171|7171.5|7168.5|0
1640828700000|2021-12-30 01:45:00|7172.9|7169.9|7172.4|7169.4|7173.5|7170.5|7171.1|7168.1|0
1640829000000|2021-12-30 01:50:00|7172.3|7169.3|7172.3|7169.3|7172.6|7169.6|7170.7|7167.7|0
1640829300000|2021-12-30 01:55:00|7172.9|7169.9|7173|7170|7174.1|7171.1|7172.2|7169.2|0
1640829600000|2021-12-30 02:00:00|7173.2|7170.2|7175.6|7172.6|7177.4|7174.4|7173|7170|0
1640829900000|2021-12-30 02:05:00|7175.5|7172.5|7173.9|7170.9|7175.5|7172.5|7173.2|7170.2|0
1640830200000|2021-12-30 02:10:00|7174|7171|7170.2|7167.2|7174|7171|7169.8|7166.8|0
1640830500000|2021-12-30 02:15:00|7170|7167|7170.7|7167.7|7171.5|7168.5|7169.1|7166.1|0
1640830800000|2021-12-30 02:20:00|7170.4|7167.4|7172.2|7169.2|7172.6|7169.6|7169.1|7166.1|0
1640831100000|2021-12-30 02:25:00|7172.3|7169.3|7172.2|7169.2|7173|7170|7172.2|7169.2|0
1640831400000|2021-12-30 02:30:00|7172.3|7169.3|7171.1|7168.1|7173|7170|7169.8|7166.8|0
1640831700000|2021-12-30 02:35:00|7171|7168|7169.6|7166.6|7171|7168|7168.3|7165.3|0
1640832000000|2021-12-30 02:40:00|7169.4|7166.4|7168.4|7165.4|7169.4|7166.4|7167.1|7164.1|0
1640832300000|2021-12-30 02:45:00|7168.2|7165.2|7168.2|7165.2|7168.4|7165.4|7166.6|7163.6|0
1640832600000|2021-12-30 02:50:00|7168|7165|7166.1|7163.1|7168.2|7165.2|7165.7|7162.7|0
1640832900000|2021-12-30 02:55:00|7165.9|7162.9|7164.6|7161.6|7165.9|7162.9|7163.3|7160.3|0
1640833200000|2021-12-30 03:00:00|7164.5|7161.5|7168.2|7165.2|7168.3|7165.3|7164.2|7161.2|0
1640833500000|2021-12-30 03:05:00|7167.9|7164.9|7167|7164|7167.9|7164.9|7165.9|7162.9|0
1640833800000|2021-12-30 03:10:00|7166.9|7163.9|7163.5|7160.5|7166.9|7163.9|7161.9|7158.9|0
1640834100000|2021-12-30 03:15:00|7163.6|7160.6|7164.3|7161.3|7165.1|7162.1|7163|7160|0
1640834400000|2021-12-30 03:20:00|7164.2|7161.2|7164.6|7161.6|7165|7162|7163.5|7160.5|0
1640834700000|2021-12-30 03:25:00|7164.5|7161.5|7161.1|7158.1|7164.6|7161.6|7161.1|7158.1|0
1640835000000|2021-12-30 03:30:00|7161.4|7158.4|7161.8|7158.8|7163.8|7160.8|7161.4|7158.4|0
1640835300000|2021-12-30 03:35:00|7162|7159|7162.9|7159.9|7163.4|7160.4|7161.1|7158.1|0
1640835600000|2021-12-30 03:40:00|7163|7160|7164.2|7161.2|7164.2|7161.2|7163|7160|0
1640835900000|2021-12-30 03:45:00|7163.9|7160.9|7163.4|7160.4|7165|7162|7163.4|7160.4|0
1640836200000|2021-12-30 03:50:00|7164.2|7161.2|7161.9|7158.9|7164.2|7161.2|7161.5|7158.5|0
1640836500000|2021-12-30 03:55:00|7162|7159|7161.4|7158.4|7162|7159|7160.4|7157.4|0
1640836800000|2021-12-30 04:00:00|7161.3|7158.3|7161.8|7158.8|7162.2|7159.2|7161.1|7158.1|0
1640837100000|2021-12-30 04:05:00|7161.6|7158.6|7163|7160|7163|7160|7161.1|7158.1|0
1640837400000|2021-12-30 04:10:00|7162.9|7159.9|7162.8|7159.8|7163.6|7160.6|7162.7|7159.7|0
1640837700000|2021-12-30 04:15:00|7162.9|7159.9|7167.4|7164.4|7168.2|7165.2|7162.9|7159.9|0
1640838000000|2021-12-30 04:20:00|7167.5|7164.5|7167.4|7164.4|7169|7166|7167.4|7164.4|0
1640838300000|2021-12-30 04:25:00|7167.1|7164.1|7166.3|7163.3|7167.1|7164.1|7165.9|7162.9|0
1640838600000|2021-12-30 04:30:00|7166.7|7163.7|7165.9|7162.9|7166.7|7163.7|7165.4|7162.4|0
1640838900000|2021-12-30 04:35:00|7165.1|7162.1|7165.1|7162.1|7165.1|7162.1|7165.1|7162.1|0
1640839200000|2021-12-30 04:40:00|7165.2|7162.2|7165.2|7162.2|7166|7163|7165.2|7162.2|0
1640839500000|2021-12-30 04:45:00|7165.3|7162.3|7166.8|7163.8|7166.8|7163.8|7165.1|7162.1|0
1640839800000|2021-12-30 04:50:00|7166.7|7163.7|7166.8|7163.8|7167.6|7164.6|7165.9|7162.9|0
1640840100000|2021-12-30 04:55:00|7166.6|7163.6|7167.2|7164.2|7167.7|7164.7|7166|7163|0
1640840400000|2021-12-30 05:00:00|7167.1|7164.1|7168.8|7165.8|7169.6|7166.6|7166.9|7163.9|0
1640840700000|2021-12-30 05:05:00|7168.7|7165.7|7166.4|7163.4|7168.7|7165.7|7165.6|7162.6|0
1640841000000|2021-12-30 05:10:00|7166.5|7163.5|7166.3|7163.3|7167.2|7164.2|7166.3|7163.3|0
1640841300000|2021-12-30 05:15:00|7166.2|7163.2|7167.9|7164.9|7169|7166|7165.9|7162.9|0
1640841600000|2021-12-30 05:20:00|7167.6|7164.6|7169.3|7166.3|7170.1|7167.1|7166.3|7163.3|0
1640841900000|2021-12-30 05:25:00|7169.5|7166.5|7166.6|7163.6|7169.7|7166.7|7166.2|7163.2|0
1640842200000|2021-12-30 05:30:00|7167|7164|7166.9|7163.9|7167|7164|7165.3|7162.3|0
1640842500000|2021-12-30 05:35:00|7166.8|7163.8|7166.2|7163.2|7167.7|7164.7|7165.3|7162.3|0
1640842800000|2021-12-30 05:40:00|7166.1|7163.1|7163.8|7160.8|7166.2|7163.2|7163.1|7160.1|0
1640843100000|2021-12-30 05:45:00|7163.9|7160.9|7164.7|7161.7|7166.2|7163.2|7163.1|7160.1|0
1640843400000|2021-12-30 05:50:00|7164.6|7161.6|7163.5|7160.5|7164.6|7161.6|7161.9|7158.9|0
1640843700000|2021-12-30 05:55:00|7163.6|7160.6|7159.8|7156.8|7164.6|7161.6|7159.8|7156.8|0
1640844000000|2021-12-30 06:00:00|7159.7|7156.7|7162.8|7159.8|7164.5|7161.5|7159|7156|0
1640844300000|2021-12-30 06:05:00|7162|7159|7166.9|7163.9|7168.5|7165.5|7160.5|7157.5|0
1640844600000|2021-12-30 06:10:00|7167|7164|7170.9|7167.9|7171.3|7168.3|7166.1|7163.1|0
1640844900000|2021-12-30 06:15:00|7170.8|7167.8|7169.3|7166.3|7170.8|7167.8|7167.7|7164.7|0
1640845200000|2021-12-30 06:20:00|7169.2|7166.2|7168.5|7165.5|7169.3|7166.3|7166.2|7163.2|0
1640845500000|2021-12-30 06:25:00|7168.2|7165.2|7167|7164|7168.6|7165.6|7166.2|7163.2|0
1640845800000|2021-12-30 06:30:00|7167.2|7164.2|7167|7164|7167.8|7164.8|7166.4|7163.4|0
1640846100000|2021-12-30 06:35:00|7166.9|7163.9|7168|7165|7168.6|7165.6|7166.2|7163.2|0
1640846400000|2021-12-30 06:40:00|7167.8|7164.8|7167.8|7164.8|7169.3|7166.3|7167.8|7164.8|0
1640846700000|2021-12-30 06:45:00|7167.7|7164.7|7166.3|7163.3|7168.6|7165.6|7164.8|7161.8|0
1640847000000|2021-12-30 06:50:00|7166|7163|7167.2|7164.2|7167.2|7164.2|7164.8|7161.8|0
1640847300000|2021-12-30 06:55:00|7167|7164|7168.7|7165.7|7168.7|7165.7|7165.7|7162.7|0
1640847600000|2021-12-30 07:00:00|7168.5|7165.5|7167.8|7165.8|7173.1|7171.1|7167.6|7165.5|108
1640847900000|2021-12-30 07:05:00|7167.6|7165.6|7165.8|7163.8|7169.8|7167.8|7164.6|7162.6|104
1640848200000|2021-12-30 07:10:00|7166.1|7164.1|7162.3|7160.3|7166.6|7164.6|7162.1|7160.1|74
1640848500000|2021-12-30 07:15:00|7162.6|7160.6|7160.3|7158.3|7164.1|7162.1|7159.1|7157.1|105
1640848800000|2021-12-30 07:20:00|7160.6|7158.6|7162.3|7160.3|7163.3|7161.3|7158.6|7156.6|100
1640849100000|2021-12-30 07:25:00|7162.6|7160.6|7167.6|7165.6|7167.6|7165.6|7161.3|7159.3|80
1640849400000|2021-12-30 07:30:00|7167.8|7165.8|7171.3|7169.3|7172.3|7170.3|7167.8|7165.8|42
1640849700000|2021-12-30 07:35:00|7171.1|7169.1|7169.6|7167.6|7171.3|7169.3|7168.1|7166.1|23
1640850000000|2021-12-30 07:40:00|7169.3|7167.3|7168.8|7166.8|7169.8|7167.8|7168.8|7166.8|28
1640850300000|2021-12-30 07:45:00|7168.6|7166.6|7169.1|7167.1|7169.6|7167.6|7168.1|7166.1|25
1640850600000|2021-12-30 07:50:00|7168.8|7166.8|7165.8|7163.8|7170.6|7168.6|7164.1|7162.1|66
1640850900000|2021-12-30 07:55:00|7166.1|7164.1|7164.8|7162.8|7167.1|7165.1|7163.1|7161.1|124
1640851200000|2021-12-30 08:00:00|7164.6|7162.6|7162.6|7161.6|7169.6|7168.6|7162.3|7161.3|896
1640851500000|2021-12-30 08:05:00|7162.8|7161.8|7161.6|7160.6|7163.3|7162.3|7155.1|7154.1|650
1640851800000|2021-12-30 08:10:00|7161.3|7160.3|7159.1|7158.1|7163.6|7162.6|7157.6|7156.6|485
1640852100000|2021-12-30 08:15:00|7159.3|7158.3|7162.3|7161.3|7164.6|7163.6|7159.1|7158.1|297
1640852400000|2021-12-30 08:20:00|7162.6|7161.6|7165.8|7164.8|7166.3|7165.3|7161.6|7160.6|395
1640852700000|2021-12-30 08:25:00|7165.6|7164.6|7165.3|7164.3|7167.8|7166.8|7164.1|7163.1|221
1640853000000|2021-12-30 08:30:00|7165.6|7164.6|7164.3|7163.3|7168.3|7167.3|7162.8|7161.8|209
1640853300000|2021-12-30 08:35:00|7164.1|7163.1|7157.6|7156.6|7164.1|7163.1|7157.6|7156.6|225
1640853600000|2021-12-30 08:40:00|7157.9|7156.9|7164.6|7163.6|7165.4|7164.4|7157.9|7156.9|141
1640853900000|2021-12-30 08:45:00|7164.4|7163.4|7169.1|7168.1|7170.1|7169.1|7163.4|7162.4|192
1640854200000|2021-12-30 08:50:00|7168.9|7167.9|7172.9|7171.9|7172.9|7171.9|7167.9|7166.9|220
1640854500000|2021-12-30 08:55:00|7172.4|7171.4|7175.1|7174.1|7175.9|7174.9|7171.6|7170.6|272
1640854800000|2021-12-30 09:00:00|7174.9|7173.9|7179.1|7178.1|7179.4|7178.4|7173.4|7172.4|324
1640855100000|2021-12-30 09:05:00|7178.9|7177.9|7180.6|7179.6|7180.6|7179.6|7176.4|7175.4|235
1640855400000|2021-12-30 09:10:00|7180.4|7179.4|7176.4|7175.4|7182.9|7181.9|7175.6|7174.6|719
1640855700000|2021-12-30 09:15:00|7176.6|7175.6|7178.6|7177.6|7182.4|7181.4|7176.4|7175.4|300
1640856000000|2021-12-30 09:20:00|7178.4|7177.4|7177.6|7176.6|7178.9|7177.9|7174.6|7173.6|162
1640856300000|2021-12-30 09:25:00|7177.4|7176.4|7180.1|7179.1|7181.4|7180.4|7175.9|7174.9|160
1640856600000|2021-12-30 09:30:00|7179.9|7178.9|7184.4|7183.4|7186.1|7185.1|7179.6|7178.6|246
1640856900000|2021-12-30 09:35:00|7184.6|7183.6|7188.6|7187.6|7191.9|7190.9|7184.6|7183.6|218
1640857200000|2021-12-30 09:40:00|7188.4|7187.4|7187.6|7186.6|7192.1|7191.1|7187.6|7186.6|204
1640857500000|2021-12-30 09:45:00|7187.4|7186.4|7182.1|7181.1|7188.6|7187.6|7181.6|7180.6|129
1640857800000|2021-12-30 09:50:00|7181.9|7180.9|7184.6|7183.6|7185.4|7184.4|7181.6|7180.6|115
1640858100000|2021-12-30 09:55:00|7184.4|7183.4|7182.9|7181.9|7185.9|7184.9|7182.1|7181.1|93
1640858400000|2021-12-30 10:00:00|7183.1|7182.1|7179.6|7178.6|7184.4|7183.4|7179.6|7178.6|155
1640858700000|2021-12-30 10:05:00|7179.4|7178.4|7173.6|7172.6|7181.1|7180.1|7173.6|7172.6|79
1640859000000|2021-12-30 10:10:00|7173.4|7172.4|7176.4|7175.4|7178.1|7177.1|7173.4|7172.4|67
1640859300000|2021-12-30 10:15:00|7176.1|7175.1|7179.1|7178.1|7179.9|7178.9|7175.9|7174.9|108
1640859600000|2021-12-30 10:20:00|7179.6|7178.6|7174.9|7173.9|7179.6|7178.6|7174.4|7173.4|81
1640859900000|2021-12-30 10:25:00|7175.1|7174.1|7175.9|7174.9|7176.4|7175.4|7173.9|7172.9|100
1640860200000|2021-12-30 10:30:00|7175.6|7174.6|7172.4|7171.4|7175.6|7174.6|7172.4|7171.4|112
1640860500000|2021-12-30 10:35:00|7171.9|7170.9|7173.1|7172.1|7175.1|7174.1|7171.6|7170.6|73
1640860800000|2021-12-30 10:40:00|7173.6|7172.6|7174.1|7173.1|7175.6|7174.6|7171.4|7170.4|105
1640861100000|2021-12-30 10:45:00|7173.9|7172.9|7173.6|7172.6|7176.4|7175.4|7173.6|7172.6|42
1640861400000|2021-12-30 10:50:00|7173.4|7172.4|7167.1|7166.1|7173.4|7172.4|7167.1|7166.1|181
1640861700000|2021-12-30 10:55:00|7167.4|7166.4|7172.4|7171.4|7173.9|7172.9|7166.6|7165.6|150
1640862000000|2021-12-30 11:00:00|7171.9|7170.9|7171.9|7170.9|7174.1|7173.1|7170.1|7169.1|146
1640862300000|2021-12-30 11:05:00|7172.6|7171.6|7175.4|7174.4|7176.9|7175.9|7172.4|7171.4|81
1640862600000|2021-12-30 11:10:00|7175.6|7174.6|7172.1|7171.1|7175.6|7174.6|7171.4|7170.4|49
1640862900000|2021-12-30 11:15:00|7172.4|7171.4|7168.6|7167.6|7173.6|7172.6|7168.4|7167.4|63
1640863200000|2021-12-30 11:20:00|7168.9|7167.9|7172.6|7171.6|7172.6|7171.6|7167.4|7166.4|140
1640863500000|2021-12-30 11:25:00|7172.9|7171.9|7170.1|7169.1|7172.9|7171.9|7168.1|7167.1|131
1640863800000|2021-12-30 11:30:00|7170.4|7169.4|7175.1|7174.1|7175.9|7174.9|7169.1|7168.1|106
1640864100000|2021-12-30 11:35:00|7175.4|7174.4|7179.1|7178.1|7179.9|7178.9|7174.4|7173.4|68
1640864400000|2021-12-30 11:40:00|7178.9|7177.9|7179.1|7178.1|7179.9|7178.9|7177.6|7176.6|58
1640864700000|2021-12-30 11:45:00|7179.4|7178.4|7184.9|7183.9|7185.1|7184.1|7178.9|7177.9|120
1640865000000|2021-12-30 11:50:00|7185.1|7184.1|7183.6|7182.6|7187.6|7186.6|7182.1|7181.1|145
1640865300000|2021-12-30 11:55:00|7183.9|7182.9|7184.6|7183.6|7185.6|7184.6|7183.4|7182.4|119
1640865600000|2021-12-30 12:00:00|7184.9|7183.9|7182.6|7181.6|7185.4|7184.4|7180.6|7179.6|128
1640865900000|2021-12-30 12:05:00|7182.9|7181.9|7186.1|7185.1|7186.4|7185.4|7180.6|7179.6|247
1640866200000|2021-12-30 12:10:00|7186.4|7185.4|7188.1|7187.1|7188.1|7187.1|7184.9|7183.9|99
1640866500000|2021-12-30 12:15:00|7188.4|7187.4|7186.6|7185.6|7189.1|7188.1|7185.6|7184.6|63
1640866800000|2021-12-30 12:20:00|7186.9|7185.9|7187.4|7186.4|7188.4|7187.4|7185.1|7184.1|71
1640867100000|2021-12-30 12:25:00|7187.6|7186.6|7188.4|7187.4|7188.9|7187.9|7186.6|7185.6|99
1640867400000|2021-12-30 12:30:00|7188.6|7187.6|7187.1|7186.1|7188.6|7187.6|7185.9|7184.9|93
1640867700000|2021-12-30 12:35:00|7186.9|7185.9|7188.1|7187.1|7188.9|7187.9|7186.6|7185.6|146
1640868000000|2021-12-30 12:40:00|7187.6|7186.6|7187.9|7186.9|7189.1|7188.1|7185.6|7184.6|83
1640868300000|2021-12-30 12:45:00|7187.6|7186.6|7184.6|7183.6|7187.9|7186.9|7184.1|7183.1|68
1640868600000|2021-12-30 12:50:00|7184.4|7183.4|7181.4|7180.4|7184.9|7183.9|7180.9|7179.9|58
1640868900000|2021-12-30 12:55:00|7180.9|7179.9|7180.4|7179.4|7181.4|7180.4|7178.9|7177.9|89
1640869200000|2021-12-30 13:00:00|7179.9|7178.9|7182.4|7181.4|7183.1|7182.1|7179.4|7178.4|255
1640869500000|2021-12-30 13:05:00|7182.9|7181.9|7182.4|7181.4|7184.4|7183.4|7181.9|7180.9|170
1640869800000|2021-12-30 13:10:00|7182.9|7181.9|7180.6|7179.6|7183.1|7182.1|7180.1|7179.1|74
1640870100000|2021-12-30 13:15:00|7180.9|7179.9|7180.1|7179.1|7181.4|7180.4|7179.4|7178.4|124
1640870400000|2021-12-30 13:20:00|7179.9|7178.9|7179.1|7178.1|7180.1|7179.1|7177.9|7176.9|69
1640870700000|2021-12-30 13:25:00|7178.9|7177.9|7180.1|7179.1|7180.1|7179.1|7178.1|7177.1|48
1640871000000|2021-12-30 13:30:00|7180.6|7179.6|7183.6|7182.6|7184.9|7183.9|7180.6|7179.6|240
1640871300000|2021-12-30 13:35:00|7183.9|7182.9|7183.9|7182.9|7184.9|7183.9|7182.1|7181.1|114
1640871600000|2021-12-30 13:40:00|7183.6|7182.6|7184.6|7183.6|7185.4|7184.4|7182.9|7181.9|153
1640871900000|2021-12-30 13:45:00|7184.9|7183.9|7183.1|7182.1|7185.1|7184.1|7182.4|7181.4|100
1640872200000|2021-12-30 13:50:00|7183.4|7182.4|7183.1|7182.1|7183.4|7182.4|7181.9|7180.9|85
1640872500000|2021-12-30 13:55:00|7182.9|7181.9|7187.9|7186.9|7188.9|7187.9|7182.9|7181.9|276
1640872800000|2021-12-30 14:00:00|7188.1|7187.1|7186.4|7185.4|7188.4|7187.4|7184.9|7183.9|206
1640873100000|2021-12-30 14:05:00|7186.6|7185.6|7183.6|7182.6|7186.6|7185.6|7183.1|7182.1|75
1640873400000|2021-12-30 14:10:00|7183.9|7182.9|7184.9|7183.9|7185.6|7184.6|7182.9|7181.9|76
1640873700000|2021-12-30 14:15:00|7184.6|7183.6|7182.6|7181.6|7185.4|7184.4|7182.4|7181.4|82
1640874000000|2021-12-30 14:20:00|7182.4|7181.4|7181.6|7180.6|7182.9|7181.9|7180.9|7179.9|89
1640874300000|2021-12-30 14:25:00|7181.4|7180.4|7176.9|7175.9|7181.4|7180.4|7176.1|7175.1|211
1640874600000|2021-12-30 14:30:00|7176.6|7175.6|7183.1|7182.1|7183.4|7182.4|7176.6|7175.6|424
1640874900000|2021-12-30 14:35:00|7183.4|7182.4|7188.1|7187.1|7189.1|7188.1|7182.9|7181.9|411
1640875200000|2021-12-30 14:40:00|7188.4|7187.4|7177.6|7176.6|7188.4|7187.4|7176.6|7175.6|387
1640875500000|2021-12-30 14:45:00|7177.4|7176.4|7179.9|7178.9|7181.1|7180.1|7176.1|7175.1|233
1640875800000|2021-12-30 14:50:00|7180.1|7179.1|7175.6|7174.6|7180.9|7179.9|7175.6|7174.6|184
1640876100000|2021-12-30 14:55:00|7175.9|7174.9|7169.4|7168.4|7176.6|7175.6|7169.1|7168.1|295
1640876400000|2021-12-30 15:00:00|7169.1|7168.1|7168.9|7167.9|7174.1|7173.1|7168.9|7167.9|219
1640876700000|2021-12-30 15:05:00|7168.6|7167.6|7169.4|7168.4|7170.9|7169.9|7166.6|7165.6|293
1640877000000|2021-12-30 15:10:00|7169.3|7168.3|7167|7166|7169.5|7168.5|7164.3|7163.3|362
1640877300000|2021-12-30 15:15:00|7167.3|7166.3|7169.3|7168.3|7169.5|7168.5|7164.3|7163.3|337
1640877600000|2021-12-30 15:20:00|7169.5|7168.5|7165.3|7164.3|7169.5|7168.5|7163.3|7162.3|222
1640877900000|2021-12-30 15:25:00|7165.5|7164.5|7166.5|7165.5|7169.3|7168.3|7165|7164|173
1640878200000|2021-12-30 15:30:00|7166.8|7165.8|7172.3|7171.3|7172.5|7171.5|7166.3|7165.3|251
1640878500000|2021-12-30 15:35:00|7172.5|7171.5|7171.5|7170.5|7174|7173|7171.3|7170.3|224
1640878800000|2021-12-30 15:40:00|7171.8|7170.8|7178|7177|7178.3|7177.3|7171.3|7170.3|206
1640879100000|2021-12-30 15:45:00|7177.8|7176.8|7177.3|7176.3|7179|7178|7175.5|7174.5|166
1640879400000|2021-12-30 15:50:00|7177.5|7176.5|7179.3|7178.3|7179.5|7178.5|7176.8|7175.8|156
1640879700000|2021-12-30 15:55:00|7179|7178|7175|7174|7179.8|7178.8|7174.8|7173.8|203
1640880000000|2021-12-30 16:00:00|7174.8|7173.8|7179.3|7178.3|7179.3|7178.3|7173.8|7172.8|314
1640880300000|2021-12-30 16:05:00|7179.5|7178.5|7178.5|7177.5|7179.8|7178.8|7177.3|7176.3|252
1640880600000|2021-12-30 16:10:00|7178.3|7177.3|7181|7180|7181.5|7180.5|7177.8|7176.8|225
1640880900000|2021-12-30 16:15:00|7180.8|7179.8|7179.8|7178.8|7183|7182|7179.5|7178.5|298
1640881200000|2021-12-30 16:20:00|7180|7179|7179.3|7178.3|7182.3|7181.3|7178.5|7177.5|686
1640881500000|2021-12-30 16:25:00|7179|7178|7172|7171|7182.3|7181.3|7170.5|7169.5|961
1640881800000|2021-12-30 16:30:00|7172.5|7170.5|7172.8|7170.8|7179.5|7177.5|7170.3|7168.3|1999
1640882100000|2021-12-30 16:35:00|7174|7172|7169.5|7167.5|7177.3|7175.3|7166.8|7164.8|1799
1640882400000|2021-12-30 16:40:00|7169.3|7167.3|7169.5|7167.5|7174.8|7172.8|7168|7166|286
1640882700000|2021-12-30 16:45:00|7169.8|7167.8|7172.5|7170.5|7173.3|7171.3|7168.8|7166.8|90
1640883000000|2021-12-30 16:50:00|7172.3|7170.3|7173|7171|7173.8|7171.8|7171.3|7169.3|119
1640883300000|2021-12-30 16:55:00|7173.3|7171.3|7175.8|7173.8|7175.8|7173.8|7172.5|7170.5|68
1640883600000|2021-12-30 17:00:00|7175.5|7173.5|7178.3|7176.3|7178.3|7176.3|7174.8|7172.8|99
1640883900000|2021-12-30 17:05:00|7178|7176|7177.8|7175.8|7178.8|7176.8|7176.8|7174.8|211
1640884200000|2021-12-30 17:10:00|7177.5|7175.5|7177.3|7175.3|7178.8|7176.8|7176.5|7174.5|100
1640884500000|2021-12-30 17:15:00|7177|7175|7177.8|7175.8|7179.8|7177.8|7176.5|7174.5|152
1640884800000|2021-12-30 17:20:00|7177.5|7175.5|7176.8|7174.8|7178|7176|7176.3|7174.3|85
1640885100000|2021-12-30 17:25:00|7177|7175|7178.3|7176.3|7179|7177|7177|7175|42
1640885400000|2021-12-30 17:30:00|7178.5|7176.5|7177.3|7175.3|7178.5|7176.5|7177.3|7175.3|32
1640885700000|2021-12-30 17:35:00|7177.5|7175.5|7177.3|7175.3|7178|7176|7176.5|7174.5|39
1640886000000|2021-12-30 17:40:00|7177.5|7175.5|7178.8|7176.8|7179.3|7177.3|7176.8|7174.8|24
1640886300000|2021-12-30 17:45:00|7178.5|7176.5|7178.8|7176.8|7179|7177|7178|7176|47
1640886600000|2021-12-30 17:50:00|7178.5|7176.5|7177.8|7175.8|7179.3|7177.3|7177.8|7175.8|28
1640886900000|2021-12-30 17:55:00|7177.5|7175.5|7177.8|7175.8|7178.8|7176.8|7177.3|7175.3|20
1640887200000|2021-12-30 18:00:00|7177.3|7175.3|7176.3|7174.3|7177.3|7175.3|7176.3|7174.3|21
1640887500000|2021-12-30 18:05:00|7176|7174|7176.5|7174.5|7177|7175|7175.3|7173.3|8
1640887800000|2021-12-30 18:10:00|7176.8|7174.8|7175.5|7173.5|7176.8|7174.8|7175.3|7173.3|14
1640888100000|2021-12-30 18:15:00|7175.3|7173.3|7171.8|7169.8|7175.8|7173.8|7171.8|7169.8|43
1640888400000|2021-12-30 18:20:00|7172|7170|7172.3|7170.3|7173.3|7171.3|7170.5|7168.5|46
1640888700000|2021-12-30 18:25:00|7172|7170|7172.3|7170.3|7172.5|7170.5|7171.3|7169.3|31
1640889000000|2021-12-30 18:30:00|7172.8|7170.8|7173.8|7171.8|7174|7172|7172.3|7170.3|59
1640889300000|2021-12-30 18:35:00|7173.5|7171.5|7173.3|7171.3|7173.8|7171.8|7172.8|7170.8|16
1640889600000|2021-12-30 18:40:00|7173.5|7171.5|7174.8|7172.8|7174.8|7172.8|7172.3|7170.3|15
1640889900000|2021-12-30 18:45:00|7175|7173|7174|7172|7175|7173|7173.3|7171.3|36
1640890200000|2021-12-30 18:50:00|7174.3|7172.3|7175.5|7173.5|7176.3|7174.3|7173.8|7171.8|7
1640890500000|2021-12-30 18:55:00|7175.3|7173.3|7174.3|7172.3|7175.5|7173.5|7173.8|7171.8|19
1640890800000|2021-12-30 19:00:00|7174|7172|7170|7168|7174.5|7172.5|7169.8|7167.8|77
1640891100000|2021-12-30 19:05:00|7169.8|7167.8|7170.3|7168.3|7170.8|7168.8|7168.8|7166.8|23
1640891400000|2021-12-30 19:10:00|7170.5|7168.5|7171.8|7169.8|7171.8|7169.8|7169.8|7167.8|10
1640891700000|2021-12-30 19:15:00|7172|7170|7172.8|7170.8|7173.5|7171.5|7171.3|7169.3|20
1640892000000|2021-12-30 19:20:00|7172.5|7170.5|7172.3|7170.3|7173.8|7171.8|7171.8|7169.8|9
1640892300000|2021-12-30 19:25:00|7172|7170|7174|7172|7174.3|7172.3|7172|7170|14
1640892600000|2021-12-30 19:30:00|7173.8|7171.8|7173.5|7171.5|7174.5|7172.5|7172.5|7170.5|23
1640892900000|2021-12-30 19:35:00|7173.3|7171.3|7174|7172|7174.5|7172.5|7172.5|7170.5|2
1640893200000|2021-12-30 19:40:00|7174.3|7172.3|7175|7173|7175|7173|7174|7172|5
1640893500000|2021-12-30 19:45:00|7174.8|7172.8|7172|7170|7174.8|7172.8|7172|7170|28
1640893800000|2021-12-30 19:50:00|7172.3|7170.3|7172|7170|7172.5|7170.5|7171|7169|9
1640894100000|2021-12-30 19:55:00|7171.8|7169.8|7169.8|7167.8|7172.3|7170.3|7169.3|7167.3|16
1640894400000|2021-12-30 20:00:00|7170.8|7168.8|7166.8|7164.8|7170.8|7168.8|7164.8|7162.8|50
1640894700000|2021-12-30 20:05:00|7166.5|7164.5|7166.5|7164.5|7168|7166|7166.3|7164.3|14
1640895000000|2021-12-30 20:10:00|7166.8|7164.8|7165|7163|7166.8|7164.8|7163.8|7161.8|25
1640895300000|2021-12-30 20:15:00|7165.3|7163.3|7165.5|7163.5|7165.8|7163.8|7162.5|7160.5|30
1640895600000|2021-12-30 20:20:00|7165.8|7163.8|7164|7162|7166|7164|7163.5|7161.5|38
1640895900000|2021-12-30 20:25:00|7163.8|7161.8|7162.8|7160.8|7166|7164|7162.3|7160.3|37
1640896200000|2021-12-30 20:30:00|7162.5|7160.5|7163|7161|7165.5|7163.5|7162.5|7160.5|26
1640896500000|2021-12-30 20:35:00|7163.3|7161.3|7161.3|7159.3|7163.5|7161.5|7159.3|7157.3|31
1640896800000|2021-12-30 20:40:00|7161.5|7159.5|7157.8|7155.8|7162|7160|7157.3|7155.3|56
1640897100000|2021-12-30 20:45:00|7157.5|7155.5|7155.5|7153.5|7159|7157|7153.8|7151.8|56
1640897400000|2021-12-30 20:50:00|7155.3|7153.3|7153.5|7151.5|7158.5|7156.5|7150.5|7148.5|177
1640897700000|2021-12-30 20:55:00|7153.8|7151.8|7154.3|7152.3|7157.8|7155.8|7151.5|7149.5|179
1640898000000|2021-12-30 21:00:00|7158.8|7156.8|7152.6|7148.6|7159.8|7156.8|7151.7|7147.7|0
1640898300000|2021-12-30 21:05:00|7152.5|7148.5|7157.3|7153.3|7157.8|7153.8|7151.7|7147.7|0
1640898600000|2021-12-30 21:10:00|7157.8|7153.8|7159.9|7155.9|7160.8|7156.8|7157.3|7153.3|0
1640898900000|2021-12-30 21:15:00|7159.5|7155.5|7159.3|7155.3|7160.5|7156.5|7157|7153|0
1640899200000|2021-12-30 21:20:00|7159.2|7155.2|7157.4|7153.4|7159.6|7155.6|7157.4|7153.4|0
1640899500000|2021-12-30 21:25:00|7157.5|7153.5|7156.7|7152.7|7157.8|7153.8|7156.6|7152.6|0
1640899800000|2021-12-30 21:30:00|7157|7153|7156.2|7152.2|7157|7153|7155.8|7151.8|0
1640900100000|2021-12-30 21:35:00|7156.7|7152.7|7156.7|7152.7|7158.3|7154.3|7156.7|7152.7|0
1640900400000|2021-12-30 21:40:00|7156.2|7152.2|7155.9|7151.9|7157.1|7153.1|7154.6|7150.6|0
1640900700000|2021-12-30 21:45:00|7156|7152|7154.6|7150.6|7157.6|7153.6|7154.1|7150.1|0
1640901000000|2021-12-30 21:50:00|7154.7|7150.7|7155.9|7151.9|7157.1|7153.1|7154.6|7150.6|0
1640901300000|2021-12-30 21:55:00|7155.6|7151.6|7156.2|7152.2|7157.1|7153.1|7155.4|7151.4|0
1640901600000|2021-12-30 22:00:00|7156|7152|7156|7152|7156.2|7152.2|7156|7152|0
1640901900000|2021-12-30 22:05:00|7156.2|7152.2|7156.6|7152.6|7157.1|7153.1|7156.2|7152.2|0
1640902200000|2021-12-30 22:10:00|7156.7|7152.7|7156.2|7152.2|7156.7|7152.7|7155.8|7151.8|0
1640902500000|2021-12-30 22:15:00|7156.3|7152.3|7156|7152|7156.7|7152.7|7155.6|7151.6|0
1640902800000|2021-12-30 22:20:00|7156.1|7152.1|7155.8|7151.8|7156.3|7152.3|7155.1|7151.1|0
1640903100000|2021-12-30 22:25:00|7155.7|7151.7|7155.6|7151.6|7155.8|7151.8|7155.6|7151.6|0
1640903400000|2021-12-30 22:30:00|7155.4|7151.4|7156.7|7152.7|7156.7|7152.7|7155.4|7151.4|0
1640903700000|2021-12-30 22:35:00|7156.9|7152.9|7156.6|7152.6|7156.9|7152.9|7156.6|7152.6|0
1640904300000|2021-12-30 22:45:00|7157.1|7153.1|7157.2|7153.2|7157.2|7153.2|7157.1|7153.1|0
1640904900000|2021-12-30 22:55:00|7157.5|7153.5|7157.4|7153.4|7157.5|7153.5|7156.9|7152.9|0
1640905200000|2021-12-30 23:00:00|7157.9|7153.9|7161.4|7157.4|7163.2|7159.2|7157.9|7153.9|0
1640905500000|2021-12-30 23:05:00|7161.3|7157.3|7161.2|7157.2|7163.2|7159.2|7160.6|7156.6|0
1640905800000|2021-12-30 23:10:00|7161.3|7157.3|7161.1|7157.1|7162.1|7158.1|7161.1|7157.1|0
1640906100000|2021-12-30 23:15:00|7161.2|7157.2|7161.4|7157.4|7163.2|7159.2|7160.2|7156.2|0
1640906400000|2021-12-30 23:20:00|7161.5|7157.5|7161.1|7157.1|7161.7|7157.7|7159.7|7155.7|0
1640906700000|2021-12-30 23:25:00|7161|7157|7160.6|7156.6|7161|7157|7159.3|7155.3|0
1640907000000|2021-12-30 23:30:00|7160.3|7156.3|7159|7155|7160.8|7156.8|7156.8|7152.8|0
1640907300000|2021-12-30 23:35:00|7158.9|7154.9|7159|7155|7159.1|7155.1|7157.2|7153.2|0
1640907600000|2021-12-30 23:40:00|7159.1|7155.1|7159.2|7155.2|7159.3|7155.3|7158.7|7154.7|0
1640907900000|2021-12-30 23:45:00|7159.1|7155.1|7158.2|7154.2|7159.1|7155.1|7157.7|7153.7|0
1640908200000|2021-12-30 23:50:00|7158.1|7154.1|7157.2|7153.2|7158.2|7154.2|7156|7152|0
1640908500000|2021-12-30 23:55:00|7157.3|7153.3|7159|7155|7159.3|7155.3|7157.2|7153.2|0
1640908800000|2021-12-31 00:00:00|7159.1|7155.1|7158.5|7154.5|7159.8|7155.8|7158.1|7154.1|0
1640909100000|2021-12-31 00:05:00|7158.4|7154.4|7155.6|7151.6|7158.5|7154.5|7155.5|7151.5|0
1640909400000|2021-12-31 00:10:00|7155.4|7151.4|7155.7|7151.7|7157.1|7153.1|7155.4|7151.4|0
1640909700000|2021-12-31 00:15:00|7155.6|7151.6|7146.7|7143.7|7155.8|7152.8|7145.9|7142.9|0
1640910000000|2021-12-31 00:20:00|7146.8|7143.8|7137.8|7134.8|7147.2|7144.2|7137.8|7134.8|0
1640910300000|2021-12-31 00:25:00|7137.9|7134.9|7126.3|7123.3|7139|7136|7119.6|7116.6|0
1640910600000|2021-12-31 00:30:00|7126.4|7123.4|7123.2|7120.2|7127.2|7124.2|7122.7|7119.7|0
1640910900000|2021-12-31 00:35:00|7123.1|7120.1|7128.2|7125.2|7128.8|7125.8|7122.7|7119.7|0
1640911200000|2021-12-31 00:40:00|7128|7125|7125.8|7122.8|7128|7125|7125.4|7122.4|0
1640911500000|2021-12-31 00:45:00|7125.9|7122.9|7127.3|7124.3|7128.7|7125.7|7125.9|7122.9|0
1640911800000|2021-12-31 00:50:00|7127.4|7124.4|7129.9|7126.9|7130.3|7127.3|7127.3|7124.3|0
1640912100000|2021-12-31 00:55:00|7130.2|7127.2|7128|7125|7130.3|7127.3|7126.5|7123.5|0
1640912400000|2021-12-31 01:00:00|7128.1|7125.1|7133.5|7130.5|7133.7|7130.7|7128.1|7125.1|0
1640912700000|2021-12-31 01:05:00|7133.7|7130.7|7131.4|7128.4|7134.3|7131.3|7130.9|7127.9|0
1640913000000|2021-12-31 01:10:00|7131.5|7128.5|7130.9|7127.9|7132.3|7129.3|7129.6|7126.6|0
1640913300000|2021-12-31 01:15:00|7130.8|7127.8|7140.3|7137.3|7143.3|7140.3|7130.3|7127.3|0
1640913600000|2021-12-31 01:20:00|7140.4|7137.4|7146.9|7143.9|7149.3|7146.3|7139.4|7136.4|0
1640913900000|2021-12-31 01:25:00|7146.6|7143.6|7148.7|7145.7|7148.7|7145.7|7146.6|7143.6|0
1640914200000|2021-12-31 01:30:00|7148.8|7145.8|7143.7|7140.7|7150.1|7147.1|7143.2|7140.2|0
1640914500000|2021-12-31 01:35:00|7144.1|7141.1|7147.8|7144.8|7147.8|7144.8|7143.1|7140.1|0
1640914800000|2021-12-31 01:40:00|7147.7|7144.7|7150.4|7147.4|7150.8|7147.8|7145.6|7142.6|0
1640915100000|2021-12-31 01:45:00|7150.5|7147.5|7150|7147|7150.7|7147.7|7148.1|7145.1|0
1640915400000|2021-12-31 01:50:00|7150.5|7147.5|7149.5|7146.5|7153|7150|7147.8|7144.8|0
1640915700000|2021-12-31 01:55:00|7149.4|7146.4|7153.4|7150.4|7153.4|7150.4|7149.1|7146.1|0
1640916000000|2021-12-31 02:00:00|7153.5|7150.5|7150.9|7147.9|7153.6|7150.6|7149.2|7146.2|0
1640916300000|2021-12-31 02:05:00|7151.3|7148.3|7151.7|7148.7|7152.5|7149.5|7150.5|7147.5|0
1640916600000|2021-12-31 02:10:00|7152|7149|7148.2|7145.2|7152|7149|7148.2|7145.2|0
1640916900000|2021-12-31 02:15:00|7148.3|7145.3|7149.9|7146.9|7150|7147|7147.7|7144.7|0
1640917200000|2021-12-31 02:20:00|7149.7|7146.7|7145.4|7142.4|7149.7|7146.7|7144|7141|0
1640917500000|2021-12-31 02:25:00|7145.5|7142.5|7145.3|7142.3|7146.5|7143.5|7144.5|7141.5|0
1640917800000|2021-12-31 02:30:00|7145|7142|7140|7137|7145.3|7142.3|7138.7|7135.7|0
1640918100000|2021-12-31 02:35:00|7140.1|7137.1|7138.9|7135.9|7140.4|7137.4|7138|7135|0
1640918400000|2021-12-31 02:40:00|7138.8|7135.8|7139|7136|7139.1|7136.1|7137|7134|0
1640918700000|2021-12-31 02:45:00|7139.3|7136.3|7141|7138|7141.9|7138.9|7139|7136|0
1640919000000|2021-12-31 02:50:00|7141.1|7138.1|7141.3|7138.3|7141.9|7138.9|7140.5|7137.5|0
1640919300000|2021-12-31 02:55:00|7141.4|7138.4|7141|7138|7141.8|7138.8|7138.3|7135.3|0
1640919600000|2021-12-31 03:00:00|7140.9|7137.9|7141.2|7138.2|7141.4|7138.4|7138.3|7135.3|0
1640919900000|2021-12-31 03:05:00|7141|7138|7138.4|7135.4|7141.2|7138.2|7138.4|7135.4|0
1640920200000|2021-12-31 03:10:00|7138.2|7135.2|7134.4|7131.4|7138.2|7135.2|7132.3|7129.3|0
1640920500000|2021-12-31 03:15:00|7134.2|7131.2|7136.8|7133.8|7136.8|7133.8|7133.1|7130.1|0
1640920800000|2021-12-31 03:20:00|7136.7|7133.7|7134|7131|7136.8|7133.8|7132.9|7129.9|0
1640921100000|2021-12-31 03:25:00|7133.9|7130.9|7134.2|7131.2|7134.2|7131.2|7132|7129|0
1640921400000|2021-12-31 03:30:00|7134.3|7131.3|7135.2|7132.2|7137.2|7134.2|7133.4|7130.4|0
1640921700000|2021-12-31 03:35:00|7135.3|7132.3|7135.1|7132.1|7136.2|7133.2|7133.4|7130.4|0
1640922000000|2021-12-31 03:40:00|7135|7132|7133.8|7130.8|7135.2|7132.2|7133.5|7130.5|0
1640922300000|2021-12-31 03:45:00|7133.9|7130.9|7134.8|7131.8|7135.7|7132.7|7133.7|7130.7|0
1640922600000|2021-12-31 03:50:00|7134.3|7131.3|7136|7133|7137.3|7134.3|7134.3|7131.3|0
1640922900000|2021-12-31 03:55:00|7136.3|7133.3|7136.3|7133.3|7136.5|7133.5|7135.7|7132.7|0
1640923200000|2021-12-31 04:00:00|7136.4|7133.4|7139.3|7136.3|7139.8|7136.8|7136.3|7133.3|0
1640923500000|2021-12-31 04:05:00|7139|7136|7139|7136|7140.2|7137.2|7139|7136|0
1640923800000|2021-12-31 04:10:00|7138.9|7135.9|7139|7136|7139.8|7136.8|7138.2|7135.2|0
1640924100000|2021-12-31 04:15:00|7139.1|7136.1|7138.2|7135.2|7139.5|7136.5|7137.9|7134.9|0
1640924400000|2021-12-31 04:20:00|7138.5|7135.5|7138.2|7135.2|7139|7136|7137.5|7134.5|0
1640924700000|2021-12-31 04:25:00|7138.5|7135.5|7137.3|7134.3|7138.5|7135.5|7137.3|7134.3|0
1640925000000|2021-12-31 04:30:00|7137|7134|7138.8|7135.8|7139|7136|7136.8|7133.8|0
1640925300000|2021-12-31 04:35:00|7138.9|7135.9|7139.4|7136.4|7139.4|7136.4|7138.2|7135.2|0
1640925600000|2021-12-31 04:40:00|7139.8|7136.8|7139.4|7136.4|7139.8|7136.8|7138.5|7135.5|0
1640925900000|2021-12-31 04:45:00|7139.8|7136.8|7139.8|7136.8|7140.3|7137.3|7139.4|7136.4|0
1640926200000|2021-12-31 04:50:00|7139.9|7136.9|7139.8|7136.8|7140.6|7137.6|7139.3|7136.3|0
1640926500000|2021-12-31 04:55:00|7140|7137|7140.7|7137.7|7141.2|7138.2|7139.8|7136.8|0
1640926800000|2021-12-31 05:00:00|7140.6|7137.6|7139.4|7136.4|7140.7|7137.7|7138.6|7135.6|0
1640927100000|2021-12-31 05:05:00|7139.2|7136.2|7138.5|7135.5|7139.4|7136.4|7137.6|7134.6|0
1640927400000|2021-12-31 05:10:00|7139|7136|7140.6|7137.6|7140.6|7137.6|7139|7136|0
1640927700000|2021-12-31 05:15:00|7140.7|7137.7|7140.6|7137.6|7142|7139|7140.5|7137.5|0
1640928000000|2021-12-31 05:20:00|7140.5|7137.5|7139.8|7136.8|7140.6|7137.6|7139.6|7136.6|0
1640928300000|2021-12-31 05:25:00|7139.7|7136.7|7139.3|7136.3|7139.8|7136.8|7138.5|7135.5|0
1640928600000|2021-12-31 05:30:00|7139.4|7136.4|7146.3|7143.3|7148|7145|7139.4|7136.4|0
1640928900000|2021-12-31 05:35:00|7146.2|7143.2|7143.6|7140.6|7146.2|7143.2|7143.3|7140.3|0
1640929200000|2021-12-31 05:40:00|7144.1|7141.1|7143.8|7140.8|7144.2|7141.2|7143.3|7140.3|0
1640929500000|2021-12-31 05:45:00|7143.7|7140.7|7144.3|7141.3|7144.6|7141.6|7142.6|7139.6|0
1640929800000|2021-12-31 05:50:00|7144.2|7141.2|7146.3|7143.3|7146.3|7143.3|7144.1|7141.1|0
1640930100000|2021-12-31 05:55:00|7146.4|7143.4|7146.8|7143.8|7147.1|7144.1|7146.3|7143.3|0
1640930400000|2021-12-31 06:00:00|7146.9|7143.9|7146.3|7143.3|7148.5|7145.5|7145|7142|0
1640930700000|2021-12-31 06:05:00|7146.4|7143.4|7147.4|7144.4|7149.3|7146.3|7146.4|7143.4|0
1640931000000|2021-12-31 06:10:00|7147.5|7144.5|7146.3|7143.3|7147.6|7144.6|7145.9|7142.9|0
1640931300000|2021-12-31 06:15:00|7146.1|7143.1|7147|7144|7147.1|7144.1|7145.8|7142.8|0
1640931600000|2021-12-31 06:20:00|7147.4|7144.4|7144.8|7141.8|7147.6|7144.6|7143.3|7140.3|0
1640931900000|2021-12-31 06:25:00|7144.6|7141.6|7144.5|7141.5|7145.3|7142.3|7144.2|7141.2|0
1640932200000|2021-12-31 06:30:00|7144.6|7141.6|7144|7141|7144.8|7141.8|7143.6|7140.6|0
1640932500000|2021-12-31 06:35:00|7143.8|7140.8|7143.6|7140.6|7144|7141|7142.5|7139.5|0
1640932800000|2021-12-31 06:40:00|7143.7|7140.7|7144.5|7141.5|7145.2|7142.2|7143.7|7140.7|0
1640933100000|2021-12-31 06:45:00|7144.2|7141.2|7143.9|7140.9|7144.5|7141.5|7143.7|7140.7|0
1640933400000|2021-12-31 06:50:00|7144|7141|7144.9|7141.9|7145|7142|7143.7|7140.7|0
1640933700000|2021-12-31 06:55:00|7144.8|7141.8|7145.4|7142.4|7146.5|7143.5|7143.8|7140.8|0
1640934000000|2021-12-31 07:00:00|7145.9|7141.9|7143.5|7141.5|7146.5|7144.5|7142.3|7140.3|78
1640934300000|2021-12-31 07:05:00|7143.8|7141.8|7146.5|7144.5|7146.5|7144.5|7143.5|7141.5|86
1640934600000|2021-12-31 07:10:00|7146.3|7144.3|7148|7146|7148.3|7146.3|7146.3|7144.3|33
1640934900000|2021-12-31 07:15:00|7147.8|7145.8|7144.3|7142.3|7147.8|7145.8|7144.3|7142.3|46
1640935200000|2021-12-31 07:20:00|7144|7142|7144.5|7142.5|7144.8|7142.8|7144|7142|29
1640935500000|2021-12-31 07:25:00|7144.8|7142.8|7144.3|7142.3|7144.8|7142.8|7144.3|7142.3|14
1640935800000|2021-12-31 07:30:00|7144.5|7142.5|7145|7143|7145|7143|7144.5|7142.5|23
1640936100000|2021-12-31 07:35:00|7144.8|7142.8|7145.8|7143.8|7145.8|7143.8|7144.8|7142.8|23
1640936400000|2021-12-31 07:40:00|7145.5|7143.5|7146.3|7144.3|7146.5|7144.5|7145.5|7143.5|20
1640936700000|2021-12-31 07:45:00|7146.5|7144.5|7146.8|7144.8|7146.8|7144.8|7146|7144|16
1640937000000|2021-12-31 07:50:00|7146.3|7144.3|7145|7143|7146.3|7144.3|7144.8|7142.8|21
1640937300000|2021-12-31 07:55:00|7144.8|7142.8|7146.5|7144.5|7146.5|7144.5|7143.5|7141.5|59
1640937600000|2021-12-31 08:00:00|7146|7145|7155.5|7154.5|7156.5|7155.5|7146|7145|711
1640937900000|2021-12-31 08:05:00|7155.8|7154.8|7151.3|7150.3|7156.3|7155.3|7149.8|7148.8|309
1640938200000|2021-12-31 08:10:00|7151.8|7150.8|7160.3|7159.3|7160.8|7159.8|7151.5|7150.5|265
1640938500000|2021-12-31 08:15:00|7160|7159|7159.3|7158.3|7164.3|7163.3|7158.5|7157.5|244
1640938800000|2021-12-31 08:20:00|7159|7158|7159.5|7158.5|7163.5|7162.5|7158.8|7157.8|205
1640939100000|2021-12-31 08:25:00|7159.3|7158.3|7158.5|7157.5|7159.5|7158.5|7157.8|7156.8|155
1640939400000|2021-12-31 08:30:00|7158.3|7157.3|7161|7160|7161.5|7160.5|7157.8|7156.8|174
1640939700000|2021-12-31 08:35:00|7160.8|7159.8|7158|7157|7160.8|7159.8|7157.3|7156.3|126
1640940000000|2021-12-31 08:40:00|7158.3|7157.3|7159.6|7158.6|7160.1|7159.1|7157.6|7156.6|155
1640940300000|2021-12-31 08:45:00|7159.3|7158.3|7157.3|7156.3|7159.8|7158.8|7156.6|7155.6|52
1640940600000|2021-12-31 08:50:00|7157.6|7156.6|7157.8|7156.8|7158.1|7157.1|7156.3|7155.3|71
1640940900000|2021-12-31 08:55:00|7157.6|7156.6|7150.8|7149.8|7157.6|7156.6|7150.8|7149.8|80
1640941200000|2021-12-31 09:00:00|7150.6|7149.6|7152.1|7151.1|7153.3|7152.3|7149.6|7148.6|68
1640941500000|2021-12-31 09:05:00|7152.3|7151.3|7154.8|7153.8|7155.1|7154.1|7152.3|7151.3|135
1640941800000|2021-12-31 09:10:00|7154.1|7153.1|7150.3|7149.3|7154.3|7153.3|7150.3|7149.3|79
1640942100000|2021-12-31 09:15:00|7150.1|7149.1|7149.8|7148.8|7151.6|7150.6|7149.8|7148.8|60
1640942400000|2021-12-31 09:20:00|7149.6|7148.6|7150.8|7149.8|7151.1|7150.1|7149.1|7148.1|64
1640942700000|2021-12-31 09:25:00|7150.3|7149.3|7151.1|7150.1|7151.1|7150.1|7149.6|7148.6|48
1640943000000|2021-12-31 09:30:00|7150.6|7149.6|7151.1|7150.1|7151.6|7150.6|7150.1|7149.1|35
1640943300000|2021-12-31 09:35:00|7151.3|7150.3|7150.8|7149.8|7151.6|7150.6|7150.1|7149.1|52
1640943600000|2021-12-31 09:40:00|7151.1|7150.1|7151.8|7150.8|7152.1|7151.1|7150.1|7149.1|83
1640943900000|2021-12-31 09:45:00|7152.1|7151.1|7153.3|7152.3|7154.1|7153.1|7152.1|7151.1|22
1640944200000|2021-12-31 09:50:00|7153.1|7152.1|7154.1|7153.1|7155.1|7154.1|7153.1|7152.1|61
1640944500000|2021-12-31 09:55:00|7154.3|7153.3|7154.8|7153.8|7155.6|7154.6|7154.1|7153.1|67
1640944800000|2021-12-31 10:00:00|7155.1|7154.1|7151.6|7150.6|7155.1|7154.1|7151.1|7150.1|109
1640945100000|2021-12-31 10:05:00|7151.1|7150.1|7151.8|7150.8|7152.1|7151.1|7150.1|7149.1|71
1640945400000|2021-12-31 10:10:00|7152.1|7151.1|7150.3|7149.3|7152.3|7151.3|7150.3|7149.3|69
1640945700000|2021-12-31 10:15:00|7150.1|7149.1|7149.8|7148.8|7150.1|7149.1|7148.1|7147.1|46
1640946000000|2021-12-31 10:20:00|7149.6|7148.6|7148.6|7147.6|7149.6|7148.6|7147.6|7146.6|66
1640946300000|2021-12-31 10:25:00|7148.8|7147.8|7149.6|7148.6|7150.8|7149.8|7148.6|7147.6|50
1640946600000|2021-12-31 10:30:00|7149.8|7148.8|7149.1|7148.1|7150.8|7149.8|7148.6|7147.6|49
1640946900000|2021-12-31 10:35:00|7149.3|7148.3|7151.1|7150.1|7151.6|7150.6|7149.3|7148.3|59
1640947200000|2021-12-31 10:40:00|7151.3|7150.3|7149.6|7148.6|7151.3|7150.3|7147.3|7146.3|75
1640947500000|2021-12-31 10:45:00|7149.3|7148.3|7148.1|7147.1|7149.8|7148.8|7147.8|7146.8|82
1640947800000|2021-12-31 10:50:00|7147.8|7146.8|7147.8|7146.8|7147.8|7146.8|7146.6|7145.6|48
1640948100000|2021-12-31 10:55:00|7148.1|7147.1|7147.6|7146.6|7148.1|7147.1|7147.1|7146.1|59
1640948400000|2021-12-31 11:00:00|7147.8|7146.8|7147.6|7146.6|7148.8|7147.8|7147.6|7146.6|106
1640948700000|2021-12-31 11:05:00|7147.8|7146.8|7142.1|7141.1|7147.8|7146.8|7142.1|7141.1|212
1640949000000|2021-12-31 11:10:00|7141.8|7140.8|7145.1|7144.1|7145.1|7144.1|7141.8|7140.8|152
1640949300000|2021-12-31 11:15:00|7145.3|7144.3|7146.1|7145.1|7146.6|7145.6|7145.1|7144.1|54
1640949600000|2021-12-31 11:20:00|7146.3|7145.3|7147.3|7146.3|7149.6|7148.6|7146.3|7145.3|132
1640949900000|2021-12-31 11:25:00|7147.6|7146.6|7149.8|7148.8|7150.1|7149.1|7147.1|7146.1|35
1640950200000|2021-12-31 11:30:00|7150.1|7149.1|7148.8|7147.8|7150.6|7149.6|7148.6|7147.6|114
1640950500000|2021-12-31 11:35:00|7149.1|7148.1|7145.8|7144.8|7149.1|7148.1|7145.3|7144.3|169
1640950800000|2021-12-31 11:40:00|7146.1|7145.1|7146.1|7145.1|7147.1|7146.1|7145.6|7144.6|101
1640951100000|2021-12-31 11:45:00|7146.3|7145.3|7147.3|7146.3|7147.3|7146.3|7146.1|7145.1|58
1640951400000|2021-12-31 11:50:00|7148.6|7147.6|7145.8|7144.8|7148.6|7147.6|7145.6|7144.6|127
1640951700000|2021-12-31 11:55:00|7146.1|7145.1|7144.6|7143.6|7146.6|7145.6|7143.8|7142.8|193
1640952000000|2021-12-31 12:00:00|7145.1|7144.1|7143.3|7142.3|7146.1|7145.1|7142.6|7141.6|227
1640952300000|2021-12-31 12:05:00|7143.1|7142.1|7139.6|7138.6|7143.1|7142.1|7138.6|7137.6|255
1640952600000|2021-12-31 12:10:00|7139.1|7138.1|7141.1|7140.1|7143.6|7142.6|7138.6|7137.6|134
1640952900000|2021-12-31 12:15:00|7141.8|7140.8|7139.8|7138.8|7142.3|7141.3|7139.3|7138.3|114
1640953200000|2021-12-31 12:20:00|7140.1|7139.1|7144.8|7143.8|7144.8|7143.8|7139.1|7138.1|136
1640953500000|2021-12-31 12:25:00|7145.1|7144.1|7144.8|7143.8|7148.8|7147.8|7144.1|7143.1|389
1640953800000|2021-12-31 12:30:00|7145.1|7144.1|7148.1|7147.1|7148.1|7147.1|7144.8|7143.8|234
1640954100000|2021-12-31 12:35:00|7148.6|7147.6|7146.1|7145.1|7148.6|7147.6|7146.1|7145.1|145
1640954400000|2021-12-31 12:40:00|7146.2|7145.2|7154.2|7153.2|7154.2|7153.2|7146.2|7145.2|403
1640954700000|2021-12-31 12:45:00|7154.4|7153.4|7151.7|7150.7|7155.7|7154.7|7150.2|7149.2|556
1640955000000|2021-12-31 12:50:00|7152.2|7151.2|7166.9|7165.9|7166.9|7165.9|7152.2|7151.2|1170
1640955300000|2021-12-31 12:55:00|7167.2|7166.2|7160.2|7156.2|7172.2|7171.2|7154.2|7153.2|1648
1640955600000|2021-12-31 13:00:00|7160.6|7156.6|7157.6|7153.6|7160.6|7156.6|7156.6|7152.6|0
1640955900000|2021-12-31 13:05:00|7158|7154|7157.4|7153.4|7158.9|7154.9|7156.4|7152.4|0
1640956200000|2021-12-31 13:10:00|7157.8|7153.8|7157.2|7153.2|7160|7156|7157.2|7153.2|0
1640956500000|2021-12-31 13:15:00|7157.4|7153.4|7158.1|7154.1|7159.3|7155.3|7156.7|7152.7|0
1640956800000|2021-12-31 13:20:00|7158.5|7154.5|7158|7154|7158.5|7154.5|7156.7|7152.7|0
1640957100000|2021-12-31 13:25:00|7158.2|7154.2|7158.5|7154.5|7158.9|7154.9|7158.1|7154.1|0
1640957400000|2021-12-31 13:30:00|7158.3|7154.3|7158|7154|7159|7155|7157.6|7153.6|0
1640957700000|2021-12-31 13:35:00|7157.6|7153.6|7160.4|7156.4|7163.1|7159.1|7156.7|7152.7|0
1640958000000|2021-12-31 13:40:00|7160.6|7156.6|7161.3|7157.3|7161.7|7157.7|7159.1|7155.1|0
1640958300000|2021-12-31 13:45:00|7160.9|7156.9|7159.1|7155.1|7161.3|7157.3|7158.3|7154.3|0
1640958600000|2021-12-31 13:50:00|7158.3|7154.3|7161|7157|7161.8|7157.8|7156.1|7152.1|0
1640958900000|2021-12-31 13:55:00|7161.4|7157.4|7158.4|7154.4|7161.8|7157.8|7157.9|7153.9|0
1640959200000|2021-12-31 14:00:00|7158.8|7154.8|7160.1|7156.1|7161.4|7157.4|7157.9|7153.9|0
1640959500000|2021-12-31 14:05:00|7160.3|7156.3|7161.4|7157.4|7162.2|7158.2|7160.3|7156.3|0
1640959800000|2021-12-31 14:10:00|7161.8|7157.8|7160.1|7156.1|7161.8|7157.8|7159.6|7155.6|0
1640960100000|2021-12-31 14:15:00|7160.5|7156.5|7157.9|7153.9|7161.4|7157.4|7156.6|7152.6|0
1640960400000|2021-12-31 14:20:00|7158.8|7154.8|7158.3|7154.3|7160.1|7156.1|7157.5|7153.5|0
1640960700000|2021-12-31 14:25:00|7157.6|7153.6|7157.4|7153.4|7158.7|7154.7|7157|7153|0
1640961000000|2021-12-31 14:30:00|7157.2|7153.2|7174|7170|7174.4|7170.4|7155.7|7151.7|0
1640961300000|2021-12-31 14:35:00|7174.4|7170.4|7174.1|7170.1|7175.9|7171.9|7170.2|7166.2|0
1640961600000|2021-12-31 14:40:00|7173.7|7169.7|7162.3|7158.3|7177.1|7173.1|7161.4|7157.4|0
1640961900000|2021-12-31 14:45:00|7162.7|7158.7|7158.6|7154.6|7166.6|7162.6|7155.1|7151.1|0
1640962200000|2021-12-31 14:50:00|7158.1|7154.1|7166.1|7162.1|7166.1|7162.1|7156.4|7152.4|0
1640962500000|2021-12-31 14:55:00|7165.7|7161.7|7157.4|7153.4|7170|7166|7153.1|7149.1|0
1640962800000|2021-12-31 15:00:00|7157.9|7153.9|7153.6|7149.6|7160.5|7156.5|7143.4|7139.4|0
1640963100000|2021-12-31 15:05:00|7154|7150|7160.7|7156.7|7165.1|7161.1|7152.7|7148.7|0
1640963400000|2021-12-31 15:10:00|7161.1|7157.1|7158.1|7154.1|7162.8|7158.8|7156.4|7152.4|0
1640963700000|2021-12-31 15:15:00|7157.7|7153.7|7164.9|7160.9|7167.1|7163.1|7156.8|7152.8|0
1640964000000|2021-12-31 15:20:00|7164.4|7160.4|7157.1|7153.1|7164.4|7160.4|7156.2|7152.2|0
1640964300000|2021-12-31 15:25:00|7157.5|7153.5|7162.7|7158.7|7164|7160|7155.8|7151.8|0
1640964600000|2021-12-31 15:30:00|7162.3|7158.3|7152.5|7148.5|7163.6|7159.6|7151.5|7147.5|0
1640964900000|2021-12-31 15:35:00|7152.1|7148.1|7151.8|7147.8|7156.4|7152.4|7149.2|7145.2|0
1640965200000|2021-12-31 15:40:00|7152.1|7148.1|7153.8|7149.8|7153.8|7149.8|7147.1|7143.1|0
1640965500000|2021-12-31 15:45:00|7153.4|7149.4|7152.9|7148.9|7155.7|7151.7|7150.3|7146.3|0
1640965800000|2021-12-31 15:50:00|7153.4|7149.4|7157.4|7153.4|7158.7|7154.7|7148.3|7144.3|0
1640966100000|2021-12-31 15:55:00|7156.9|7152.9|7159.3|7155.3|7160.3|7156.3|7156.4|7152.4|0
1640966400000|2021-12-31 16:00:00|7159.5|7155.5|7155.8|7151.8|7162.3|7158.3|7152.8|7148.8|0
1640966700000|2021-12-31 16:05:00|7155.3|7151.3|7154.9|7150.9|7156.2|7152.2|7151.9|7147.9|0
1640967000000|2021-12-31 16:10:00|7154.5|7150.5|7156.6|7152.6|7161|7157|7153.2|7149.2|0
1640967300000|2021-12-31 16:15:00|7156.2|7152.2|7160|7156|7161.8|7157.8|7154.9|7150.9|0
1640967600000|2021-12-31 16:20:00|7159.6|7155.6|7160.4|7156.4|7161.7|7157.7|7159.6|7155.6|0
1640967900000|2021-12-31 16:25:00|7160|7156|7161.3|7157.3|7161.7|7157.7|7160|7156|0
1640968200000|2021-12-31 16:30:00|7154.1|7150.1|7151.1|7147.1|7154.5|7150.5|7149.8|7145.8|0
1640968500000|2021-12-31 16:35:00|7151.6|7147.6|7150.6|7146.6|7151.6|7147.6|7148.1|7144.1|0
1640968800000|2021-12-31 16:40:00|7151.1|7147.1|7152.8|7148.8|7153.2|7149.2|7150.2|7146.2|0
1640969100000|2021-12-31 16:45:00|7153.2|7149.2|7151.5|7147.5|7154.5|7150.5|7150.2|7146.2|0
1640969400000|2021-12-31 16:50:00|7151|7147|7147.5|7143.5|7151|7147|7144.4|7140.4|0
1640969700000|2021-12-31 16:55:00|7147.1|7143.1|7145.1|7141.1|7150.1|7146.1|7144.1|7140.1|0
1640970000000|2021-12-31 17:00:00|7145.3|7141.3|7149.2|7145.2|7150.5|7146.5|7141.2|7137.2|0
1640970300000|2021-12-31 17:05:00|7148.7|7144.7|7147.8|7143.8|7150.8|7146.8|7147.8|7143.8|0
1640970600000|2021-12-31 17:10:00|7147.4|7143.4|7145.7|7141.7|7150|7146|7144.4|7140.4|0
1640970900000|2021-12-31 17:15:00|7146.1|7142.1|7140.6|7136.6|7146.1|7142.1|7139.3|7135.3|0
1640971200000|2021-12-31 17:20:00|7140.2|7136.2|7144.1|7140.1|7145|7141|7139.3|7135.3|0
1640971500000|2021-12-31 17:25:00|7143.7|7139.7|7143.3|7139.3|7146.7|7142.7|7142.8|7138.8|0
1640971800000|2021-12-31 17:30:00|7142.8|7138.8|7143.3|7139.3|7144.1|7140.1|7141.6|7137.6|0
1640972100000|2021-12-31 17:35:00|7142.9|7138.9|7151.6|7147.6|7152|7148|7142.9|7138.9|0
1640972400000|2021-12-31 17:40:00|7152|7148|7152|7148|7152.8|7148.8|7151.5|7147.5|0
1640972700000|2021-12-31 17:45:00|7152.4|7148.4|7149|7145|7152.4|7148.4|7148.5|7144.5|0
1640973000000|2021-12-31 17:50:00|7149.4|7145.4|7152.4|7148.4|7152.9|7148.9|7149.4|7145.4|0
1640973300000|2021-12-31 17:55:00|7152|7148|7160.1|7156.1|7160.9|7156.9|7152|7148|0
1640973600000|2021-12-31 18:00:00|7159.7|7155.7|7161.4|7157.4|7162.7|7158.7|7158.4|7154.4|0
1640973900000|2021-12-31 18:05:00|7161.8|7157.8|7161.2|7157.2|7163.9|7159.9|7160.4|7156.4|0
1640974200000|2021-12-31 18:10:00|7160.8|7156.8|7160.7|7156.7|7162.5|7158.5|7160.3|7156.3|0
1640974500000|2021-12-31 18:15:00|7160.5|7156.5|7159.4|7155.4|7162.2|7158.2|7158.6|7154.6|0
1640974800000|2021-12-31 18:20:00|7159|7155|7160.8|7156.8|7162.9|7158.9|7158.6|7154.6|0
1640975100000|2021-12-31 18:25:00|7160.6|7156.6|7162.9|7158.9|7163.4|7159.4|7159.9|7155.9|0
1640975400000|2021-12-31 18:30:00|7162.5|7158.5|7165.1|7161.1|7166.4|7162.4|7159.1|7155.1|0
1640975700000|2021-12-31 18:35:00|7164.7|7160.7|7161.2|7157.2|7166|7162|7161.2|7157.2|0
1640976000000|2021-12-31 18:40:00|7161.6|7157.6|7156.7|7152.7|7161.6|7157.6|7156.7|7152.7|0
1640976300000|2021-12-31 18:45:00|7157.2|7153.2|7157.6|7153.6|7158.4|7154.4|7155.9|7151.9|0
1640976600000|2021-12-31 18:50:00|7157.2|7153.2|7159.7|7155.7|7159.7|7155.7|7156.3|7152.3|0
1640976900000|2021-12-31 18:55:00|7159.3|7155.3|7163.6|7159.6|7163.6|7159.6|7159.3|7155.3|0
1640977200000|2021-12-31 19:00:00|7163.2|7159.2|7164.9|7160.9|7166.2|7162.2|7161.9|7157.9|0
1640977500000|2021-12-31 19:05:00|7165.3|7161.3|7164.3|7160.3|7169.1|7165.1|7163.9|7159.9|0
1640977800000|2021-12-31 19:10:00|7164.1|7160.1|7162.3|7158.3|7165.2|7161.2|7161.4|7157.4|0
1640978100000|2021-12-31 19:15:00|7161.8|7157.8|7157.1|7153.1|7162.3|7158.3|7156.3|7152.3|0
1640978400000|2021-12-31 19:20:00|7156.9|7152.9|7155.8|7151.8|7158.9|7154.9|7155.4|7151.4|0
1640978700000|2021-12-31 19:25:00|7156.3|7152.3|7158.9|7154.9|7160.1|7156.1|7155.4|7151.4|0
1640979000000|2021-12-31 19:30:00|7159.3|7155.3|7160.6|7156.6|7163.6|7159.6|7158.4|7154.4|0
1640979300000|2021-12-31 19:35:00|7161|7157|7162.3|7158.3|7162.3|7158.3|7158.9|7154.9|0
1640979600000|2021-12-31 19:40:00|7161.9|7157.9|7161.5|7157.5|7163.2|7159.2|7160.6|7156.6|0
1640979900000|2021-12-31 19:45:00|7161.2|7157.2|7159.3|7155.3|7161.9|7157.9|7158|7154|0
1640980200000|2021-12-31 19:50:00|7159.7|7155.7|7157.2|7153.2|7160.6|7156.6|7157.2|7153.2|0
1640980500000|2021-12-31 19:55:00|7157.6|7153.6|7156.8|7152.8|7158.5|7154.5|7153.7|7149.7|0
1640980800000|2021-12-31 20:00:00|7156.5|7152.5|7161.9|7157.9|7165|7161|7156.3|7152.3|0
1640981100000|2021-12-31 20:05:00|7161.5|7157.5|7161|7157|7162.8|7158.8|7158.9|7154.9|0
1640981400000|2021-12-31 20:10:00|7161.5|7157.5|7157.2|7153.2|7162.9|7158.9|7156.8|7152.8|0
1640981700000|2021-12-31 20:15:00|7157|7153|7161.5|7157.5|7161.5|7157.5|7155.5|7151.5|0
1640982000000|2021-12-31 20:20:00|7161|7157|7160.6|7156.6|7161|7157|7156.7|7152.7|0
1640982300000|2021-12-31 20:25:00|7160.2|7156.2|7165.3|7161.3|7167.1|7163.1|7159.7|7155.7|0
1640982600000|2021-12-31 20:30:00|7165.8|7161.8|7158.9|7154.9|7168.4|7164.4|7158|7154|0
1640982900000|2021-12-31 20:35:00|7159.3|7155.3|7161.1|7157.1|7161.1|7157.1|7157.6|7153.6|0
1640983200000|2021-12-31 20:40:00|7160.6|7156.6|7164.9|7160.9|7165.8|7161.8|7160.2|7156.2|0
1640983500000|2021-12-31 20:45:00|7165.3|7161.3|7161.4|7157.4|7169.6|7165.6|7161.2|7157.2|0
1640983800000|2021-12-31 20:50:00|7160.1|7156.1|7141|7137|7160.1|7156.1|7140.5|7136.5|0
1640984100000|2021-12-31 20:55:00|7140.5|7136.5|7141|7137|7144.6|7140.6|7136.8|7132.8|0
1640984400000|2021-12-31 21:00:00|7141.1|7137.1|7146.7|7142.7|7151.9|7147.9|7141.1|7137.1|0
1640984700000|2021-12-31 21:05:00|7146.6|7142.6|7145.7|7141.7|7147.5|7143.5|7144.5|7140.5|0
1640985000000|2021-12-31 21:10:00|7145.8|7141.8|7148.4|7144.4|7148.7|7144.7|7144.5|7140.5|0
1640985300000|2021-12-31 21:15:00|7148.3|7144.3|7147.9|7143.9|7148.7|7144.7|7146.7|7142.7|0
1640985600000|2021-12-31 21:20:00|7147.8|7143.8|7144.6|7140.6|7147.8|7143.8|7144.6|7140.6|0
1640985900000|2021-12-31 21:25:00|7144.7|7140.7|7145.4|7141.4|7145.4|7141.4|7143.8|7139.8|0
1640986200000|2021-12-31 21:30:00|7145.5|7141.5|7145.1|7141.1|7145.8|7141.8|7144.3|7140.3|0
1640986500000|2021-12-31 21:35:00|7145|7141|7145.6|7141.6|7145.9|7141.9|7144.7|7140.7|0
1640986800000|2021-12-31 21:40:00|7145.5|7141.5|7143.4|7139.4|7145.6|7141.6|7142.9|7138.9|0
1640987100000|2021-12-31 21:45:00|7143.2|7139.2|7142.1|7138.1|7144.1|7140.1|7142.1|7138.1|0
1640987400000|2021-12-31 21:50:00|7141.8|7137.8|7143.9|7139.9|7144|7140|7141.8|7137.8|0
1640987700000|2021-12-31 21:55:00|7143.6|7139.6|7143.8|7139.8|7144.3|7140.3|7142.8|7138.8|0
1641164400000|2022-01-02 23:00:00|7168.5|7164.5|7164.1|7160.1|7169|7165|7161.1|7157.1|0
1641164700000|2022-01-02 23:05:00|7164|7160|7165.9|7161.9|7168.8|7164.8|7163.4|7159.4|0
1641165000000|2022-01-02 23:10:00|7166|7162|7162.8|7158.8|7166.7|7162.7|7162.8|7158.8|0
1641165300000|2022-01-02 23:15:00|7162.9|7158.9|7167.2|7163.2|7168|7164|7162.8|7158.8|0
1641165600000|2022-01-02 23:20:00|7167.3|7163.3|7165.4|7161.4|7170.2|7166.2|7164.9|7160.9|0
1641165900000|2022-01-02 23:25:00|7165.5|7161.5|7166|7162|7166.6|7162.6|7163.2|7159.2|0
1641166200000|2022-01-02 23:30:00|7166.3|7162.3|7163.6|7159.6|7166.6|7162.6|7162.4|7158.4|0
1641166500000|2022-01-02 23:35:00|7163.4|7159.4|7163.6|7159.6|7164.5|7160.5|7162.4|7158.4|0
1641166800000|2022-01-02 23:40:00|7163.5|7159.5|7163.5|7159.5|7163.5|7159.5|7161.5|7157.5|0
1641167100000|2022-01-02 23:45:00|7163.3|7159.3|7164.7|7160.7|7165.2|7161.2|7162.7|7158.7|0
1641167400000|2022-01-02 23:50:00|7164.2|7160.2|7165.2|7161.2|7165.6|7161.6|7163.9|7159.9|0
1641167700000|2022-01-02 23:55:00|7164.9|7160.9|7165.6|7161.6|7166.9|7162.9|7163.9|7159.9|0
1641168000000|2022-01-03 00:00:00|7165.8|7161.8|7167.7|7163.7|7169.4|7165.4|7165.6|7161.6|0
1641168300000|2022-01-03 00:05:00|7167.9|7163.9|7168.2|7164.2|7168.6|7164.6|7166.9|7162.9|0
1641168600000|2022-01-03 00:10:00|7168.3|7164.3|7170.2|7166.2|7171.3|7167.3|7166.9|7162.9|0
1641168900000|2022-01-03 00:15:00|7170.3|7166.3|7171.7|7168.7|7177|7174|7170.2|7166.2|0
1641169200000|2022-01-03 00:20:00|7171.8|7168.8|7179.9|7176.9|7179.9|7176.9|7171.8|7168.8|0
1641169500000|2022-01-03 00:25:00|7180.7|7177.7|7199.8|7196.8|7200|7197|7180.7|7177.7|0
1641169800000|2022-01-03 00:30:00|7199.2|7196.2|7187.5|7184.5|7199.2|7196.2|7186.7|7183.7|0
1641170100000|2022-01-03 00:35:00|7187.6|7184.6|7183.5|7180.5|7191.8|7188.8|7183.2|7180.2|0
1641170400000|2022-01-03 00:40:00|7183.9|7180.9|7188.7|7185.7|7195.5|7192.5|7183.9|7180.9|0
1641170700000|2022-01-03 00:45:00|7188.8|7185.8|7188.6|7185.6|7194.3|7191.3|7188.1|7185.1|0
1641171000000|2022-01-03 00:50:00|7188.7|7185.7|7189.9|7186.9|7191.2|7188.2|7188.6|7185.6|0
1641171300000|2022-01-03 00:55:00|7190.1|7187.1|7192.6|7189.6|7194.2|7191.2|7189.4|7186.4|0
1641171600000|2022-01-03 01:00:00|7192.8|7189.8|7188.9|7185.9|7194.9|7191.9|7188.5|7185.5|0
1641171900000|2022-01-03 01:05:00|7189|7186|7190.2|7187.2|7191.2|7188.2|7188.8|7185.8|0
1641172200000|2022-01-03 01:10:00|7190.1|7187.1|7198.5|7195.5|7198.7|7195.7|7190.1|7187.1|0
1641172500000|2022-01-03 01:15:00|7198.6|7195.6|7196.4|7193.4|7199.4|7196.4|7193.3|7190.3|0
1641172800000|2022-01-03 01:20:00|7196.6|7193.6|7194.2|7191.2|7196.8|7193.8|7193.7|7190.7|0
1641173100000|2022-01-03 01:25:00|7194.3|7191.3|7190.8|7187.8|7195|7192|7190|7187|0
1641173400000|2022-01-03 01:30:00|7190.9|7187.9|7194|7191|7194.5|7191.5|7189.5|7186.5|0
1641173700000|2022-01-03 01:35:00|7194.1|7191.1|7183.2|7180.2|7194.4|7191.4|7179.1|7176.1|0
1641174000000|2022-01-03 01:40:00|7183.4|7180.4|7169.8|7166.8|7183.7|7180.7|7165.6|7162.6|0
1641174300000|2022-01-03 01:45:00|7169.9|7166.9|7168.3|7165.3|7172.9|7169.9|7166.6|7163.6|0
1641174600000|2022-01-03 01:50:00|7168.4|7165.4|7169.7|7166.7|7171.8|7168.8|7167.9|7164.9|0
1641174900000|2022-01-03 01:55:00|7169.8|7166.8|7164.4|7161.4|7170.5|7167.5|7163.1|7160.1|0
1641175200000|2022-01-03 02:00:00|7164.3|7161.3|7155.6|7152.6|7164.3|7161.3|7154.4|7151.4|0
1641175500000|2022-01-03 02:05:00|7155.9|7152.9|7156.5|7153.5|7159.4|7156.4|7151.8|7148.8|0
1641175800000|2022-01-03 02:10:00|7156.6|7153.6|7157.3|7154.3|7158.1|7155.1|7151.4|7148.4|0
1641176100000|2022-01-03 02:15:00|7157.5|7154.5|7159.1|7156.1|7162.2|7159.2|7156.2|7153.2|0
1641176400000|2022-01-03 02:20:00|7159.4|7156.4|7156.5|7153.5|7161.4|7158.4|7154.6|7151.6|0
1641176700000|2022-01-03 02:25:00|7156.2|7153.2|7157.7|7154.7|7157.7|7154.7|7156.1|7153.1|0
1641177000000|2022-01-03 02:30:00|7158|7155|7165.5|7162.5|7165.5|7162.5|7157.6|7154.6|0
1641177300000|2022-01-03 02:35:00|7165.8|7162.8|7162.4|7159.4|7167.1|7164.1|7161.8|7158.8|0
1641177600000|2022-01-03 02:40:00|7162.5|7159.5|7167.2|7164.2|7167.2|7164.2|7161.7|7158.7|0
1641177900000|2022-01-03 02:45:00|7167.1|7164.1|7163.6|7160.6|7168.7|7165.7|7163.6|7160.6|0
1641178200000|2022-01-03 02:50:00|7163.8|7160.8|7163.5|7160.5|7164.1|7161.1|7162|7159|0
1641178500000|2022-01-03 02:55:00|7163.2|7160.2|7165.9|7162.9|7165.9|7162.9|7162.7|7159.7|0
1641178800000|2022-01-03 03:00:00|7166|7163|7163.5|7160.5|7166|7163|7163.5|7160.5|0
1641179100000|2022-01-03 03:05:00|7163.3|7160.3|7162.1|7159.1|7164.4|7161.4|7159.5|7156.5|0
1641179400000|2022-01-03 03:10:00|7162.2|7159.2|7156.7|7153.7|7162.5|7159.5|7156.7|7153.7|0
1641179700000|2022-01-03 03:15:00|7156.8|7153.8|7156.7|7153.7|7157.1|7154.1|7155.1|7152.1|0
1641180000000|2022-01-03 03:20:00|7156.8|7153.8|7157.1|7154.1|7158.6|7155.6|7156.7|7153.7|0
1641180300000|2022-01-03 03:25:00|7157.3|7154.3|7160.3|7157.3|7160.4|7157.4|7157.1|7154.1|0
1641180600000|2022-01-03 03:30:00|7160.2|7157.2|7158.7|7155.7|7161.6|7158.6|7158.4|7155.4|0
1641180900000|2022-01-03 03:35:00|7158.6|7155.6|7157.8|7154.8|7159.1|7156.1|7157.1|7154.1|0
1641181200000|2022-01-03 03:40:00|7157.7|7154.7|7159.6|7156.6|7159.6|7156.6|7156.7|7153.7|0
1641181500000|2022-01-03 03:45:00|7159.5|7156.5|7160.3|7157.3|7160.4|7157.4|7157.3|7154.3|0
1641181800000|2022-01-03 03:50:00|7160.5|7157.5|7162.3|7159.3|7162.6|7159.6|7160.5|7157.5|0
1641182100000|2022-01-03 03:55:00|7162.4|7159.4|7163.8|7160.8|7163.8|7160.8|7160.8|7157.8|0
1641182400000|2022-01-03 04:00:00|7163.9|7160.9|7163.6|7160.6|7165.3|7162.3|7161.7|7158.7|0
1641182700000|2022-01-03 04:05:00|7163.7|7160.7|7164|7161|7165.8|7162.8|7163.2|7160.2|0
1641183000000|2022-01-03 04:10:00|7163.9|7160.9|7163.9|7160.9|7164|7161|7163.5|7160.5|0
1641183300000|2022-01-03 04:15:00|7163.5|7160.5|7164.4|7161.4|7165.6|7162.6|7163.5|7160.5|0
1641183600000|2022-01-03 04:20:00|7164.2|7161.2|7165.3|7162.3|7167.6|7164.6|7163.3|7160.3|0
1641183900000|2022-01-03 04:25:00|7165.6|7162.6|7165.6|7162.6|7167.6|7164.6|7165.6|7162.6|0
1641184200000|2022-01-03 04:30:00|7165.7|7162.7|7166.1|7163.1|7166.8|7163.8|7165.3|7162.3|0
1641184500000|2022-01-03 04:35:00|7166.4|7163.4|7166.4|7163.4|7166.9|7163.9|7166.4|7163.4|0
1641184800000|2022-01-03 04:40:00|7166.3|7163.3|7166.1|7163.1|7166.5|7163.5|7165.3|7162.3|0
1641185100000|2022-01-03 04:45:00|7166|7163|7164.6|7161.6|7166|7163|7163.8|7160.8|0
1641185400000|2022-01-03 04:50:00|7164.5|7161.5|7164.6|7161.6|7164.6|7161.6|7163.8|7160.8|0
1641185700000|2022-01-03 04:55:00|7164|7161|7167.7|7164.7|7167.7|7164.7|7163.1|7160.1|0
1641186000000|2022-01-03 05:00:00|7167.6|7164.6|7168.7|7165.7|7168.9|7165.9|7166.3|7163.3|0
1641186300000|2022-01-03 05:05:00|7168.5|7165.5|7166.3|7163.3|7168.9|7165.9|7165.8|7162.8|0
1641186600000|2022-01-03 05:10:00|7166.2|7163.2|7163.6|7160.6|7166.2|7163.2|7163.1|7160.1|0
1641186900000|2022-01-03 05:15:00|7163.5|7160.5|7164.1|7161.1|7164.1|7161.1|7161.3|7158.3|0
1641187200000|2022-01-03 05:20:00|7164|7161|7164.1|7161.1|7164.8|7161.8|7164|7161|0
1641187500000|2022-01-03 05:25:00|7164|7161|7165.5|7162.5|7165.6|7162.6|7164|7161|0
1641187800000|2022-01-03 05:30:00|7165.2|7162.2|7166.3|7163.3|7167.4|7164.4|7164.7|7161.7|0
1641188100000|2022-01-03 05:35:00|7166.4|7163.4|7166.3|7163.3|7167.1|7164.1|7165.9|7162.9|0
1641188400000|2022-01-03 05:40:00|7166.4|7163.4|7167.3|7164.3|7169.2|7166.2|7166.3|7163.3|0
1641188700000|2022-01-03 05:45:00|7167.6|7164.6|7167.6|7164.6|7168.1|7165.1|7165.7|7162.7|0
1641189000000|2022-01-03 05:50:00|7167.3|7164.3|7164.5|7161.5|7167.3|7164.3|7164.1|7161.1|0
1641189300000|2022-01-03 05:55:00|7164.6|7161.6|7168|7165|7169.5|7166.5|7163.4|7160.4|0
1641189600000|2022-01-03 06:00:00|7167.8|7164.8|7175.2|7172.2|7175.2|7172.2|7167.2|7164.2|0
1641189900000|2022-01-03 06:05:00|7175.1|7172.1|7172.4|7169.4|7175.6|7172.6|7171.4|7168.4|0
1641190200000|2022-01-03 06:10:00|7172.5|7169.5|7168.9|7165.9|7172.5|7169.5|7167.9|7164.9|0
1641190500000|2022-01-03 06:15:00|7169.2|7166.2|7168.3|7165.3|7169.2|7166.2|7165.4|7162.4|0
1641190800000|2022-01-03 06:20:00|7168|7165|7166.3|7163.3|7170.1|7167.1|7165.9|7162.9|0
1641191100000|2022-01-03 06:25:00|7166|7163|7164.3|7161.3|7166|7163|7164.2|7161.2|0
1641191400000|2022-01-03 06:30:00|7164.2|7161.2|7166.5|7163.5|7167|7164|7163.6|7160.6|0
1641191700000|2022-01-03 06:35:00|7166.8|7163.8|7168.2|7165.2|7169.9|7166.9|7164.6|7161.6|0
1641192000000|2022-01-03 06:40:00|7169.2|7166.2|7168|7165|7169.8|7166.8|7167.6|7164.6|0
1641192300000|2022-01-03 06:45:00|7168.2|7165.2|7169.1|7166.1|7169.6|7166.6|7167.2|7164.2|0
1641192600000|2022-01-03 06:50:00|7169.2|7166.2|7174.9|7171.9|7174.9|7171.9|7168.7|7165.7|0
1641192900000|2022-01-03 06:55:00|7175.1|7172.1|7178.3|7175.3|7178.8|7175.8|7174.9|7171.9|0
1641193200000|2022-01-03 07:00:00|7177.3|7174.3|7174|7172|7177.9|7175|7169|7167|392
1641193500000|2022-01-03 07:05:00|7174.2|7172.2|7175.7|7173.7|7180.5|7178.5|7173.5|7171.5|148
1641193800000|2022-01-03 07:10:00|7175.5|7173.5|7168|7166|7176|7174|7167.7|7165.7|74
1641194100000|2022-01-03 07:15:00|7168.2|7166.2|7163.5|7161.5|7171|7169|7162|7160|88
1641194400000|2022-01-03 07:20:00|7163.2|7161.2|7160.5|7158.5|7164.7|7162.7|7160.5|7158.5|41
1641194700000|2022-01-03 07:25:00|7160.2|7158.2|7163.5|7161.5|7163.7|7161.7|7158|7156|51
1641195000000|2022-01-03 07:30:00|7163.2|7161.2|7166.2|7164.2|7167.5|7165.5|7162.2|7160.2|63
1641195300000|2022-01-03 07:35:00|7166|7164|7164.7|7162.7|7166.2|7164.2|7164.5|7162.5|37
1641195600000|2022-01-03 07:40:00|7165|7163|7169|7167|7169|7167|7164.7|7162.7|61
1641195900000|2022-01-03 07:45:00|7169.2|7167.2|7166.7|7164.7|7169.5|7167.5|7165.7|7163.7|16
1641196200000|2022-01-03 07:50:00|7167|7165|7171.7|7169.7|7172|7170|7166|7164|51
1641196500000|2022-01-03 07:55:00|7172|7170|7191.7|7189.7|7195.7|7193.7|7169.5|7167.5|332
1641196800000|2022-01-03 08:00:00|7191.2|7190.2|7196.7|7195.7|7205.2|7204.2|7187.7|7186.7|1898
1641197100000|2022-01-03 08:05:00|7197.7|7196.7|7200|7199|7214.5|7213.5|7197.7|7196.7|1328
1641197400000|2022-01-03 08:10:00|7200.5|7199.5|7216.7|7215.7|7217.2|7216.2|7200.5|7199.5|760
1641197700000|2022-01-03 08:15:00|7217|7216|7211.5|7210.5|7224.5|7223.5|7210|7209|789
1641198000000|2022-01-03 08:20:00|7211.7|7210.7|7212.5|7211.5|7217.5|7216.5|7208.7|7207.7|766
1641198300000|2022-01-03 08:25:00|7212.7|7211.7|7217.7|7216.7|7219.2|7218.2|7210.2|7209.2|664
1641198600000|2022-01-03 08:30:00|7218|7217|7212|7211|7219|7218|7210.2|7209.2|355
1641198900000|2022-01-03 08:35:00|7211.7|7210.7|7219.2|7218.2|7222.5|7221.5|7211.7|7210.7|339
1641199200000|2022-01-03 08:40:00|7219.9|7218.9|7225.9|7224.9|7228.7|7227.7|7216.9|7215.9|424
1641199500000|2022-01-03 08:45:00|7226.2|7225.2|7223.2|7222.2|7227.9|7226.9|7222.9|7221.9|533
1641199800000|2022-01-03 08:50:00|7223.4|7222.4|7220.4|7219.4|7224.9|7223.9|7216.4|7215.4|554
1641200100000|2022-01-03 08:55:00|7220.2|7219.2|7217.4|7216.4|7222.4|7221.4|7215.2|7214.2|362
1641200400000|2022-01-03 09:00:00|7217.2|7216.2|7217.9|7216.9|7222.4|7221.4|7215.4|7214.4|289
1641200700000|2022-01-03 09:05:00|7217.7|7216.7|7220.4|7219.4|7220.9|7219.9|7213.7|7212.7|333
1641201000000|2022-01-03 09:10:00|7220.2|7219.2|7232.7|7231.7|7234.7|7233.7|7218.9|7217.9|527
1641201300000|2022-01-03 09:15:00|7232.9|7231.9|7218.2|7217.2|7233.2|7232.2|7217.4|7216.4|591
1641201600000|2022-01-03 09:20:00|7218.4|7217.4|7221.4|7220.4|7224.2|7223.2|7218.4|7217.4|285
1641201900000|2022-01-03 09:25:00|7221.2|7220.2|7220.2|7219.2|7225.7|7224.7|7217.9|7216.9|276
1641202200000|2022-01-03 09:30:00|7219.9|7218.9|7219.4|7218.4|7223.7|7222.7|7216.9|7215.9|178
1641202500000|2022-01-03 09:35:00|7219.7|7218.7|7219.9|7218.9|7222.4|7221.4|7218.4|7217.4|156
1641202800000|2022-01-03 09:40:00|7219.7|7218.7|7217.9|7216.9|7220.2|7219.2|7215.9|7214.9|155
1641203100000|2022-01-03 09:45:00|7217.7|7216.7|7221.9|7220.9|7222.4|7221.4|7216.4|7215.4|145
1641203400000|2022-01-03 09:50:00|7221.7|7220.7|7218.4|7217.4|7222.9|7221.9|7217.7|7216.7|111
1641203700000|2022-01-03 09:55:00|7218.9|7217.9|7219.4|7218.4|7221.7|7220.7|7218.2|7217.2|136
1641204000000|2022-01-03 10:00:00|7219.7|7218.7|7222.9|7221.9|7223.2|7222.2|7218.4|7217.4|189
1641204300000|2022-01-03 10:05:00|7222.7|7221.7|7224.9|7223.9|7225.4|7224.4|7220.7|7219.7|146
1641204600000|2022-01-03 10:10:00|7224.7|7223.7|7226.9|7225.9|7229.9|7228.9|7224.7|7223.7|375
1641204900000|2022-01-03 10:15:00|7227.2|7226.2|7229.9|7228.9|7231.4|7230.4|7226.9|7225.9|156
1641205200000|2022-01-03 10:20:00|7230.2|7229.2|7230.9|7229.9|7234.9|7233.9|7227.2|7226.2|305
1641205500000|2022-01-03 10:25:00|7230.7|7229.7|7231.7|7230.7|7233.2|7232.2|7229.4|7228.4|243
1641205800000|2022-01-03 10:30:00|7231.9|7230.9|7230.2|7229.2|7233.4|7232.4|7229.2|7228.2|176
1641206100000|2022-01-03 10:35:00|7229.9|7228.9|7230.7|7229.7|7231.2|7230.2|7228.4|7227.4|147
1641206400000|2022-01-03 10:40:00|7230.4|7229.4|7231.9|7230.9|7232.7|7231.7|7229.7|7228.7|194
1641206700000|2022-01-03 10:45:00|7232.2|7231.2|7232.2|7231.2|7232.7|7231.7|7229.7|7228.7|131
1641207000000|2022-01-03 10:50:00|7231.9|7230.9|7236.4|7235.4|7236.7|7235.7|7230.9|7229.9|203
1641207300000|2022-01-03 10:55:00|7236.2|7235.2|7237.2|7236.2|7238.2|7237.2|7235.4|7234.4|178
1641207600000|2022-01-03 11:00:00|7237.4|7236.4|7242.2|7241.2|7242.7|7241.7|7237.4|7236.4|381
1641207900000|2022-01-03 11:05:00|7241.9|7240.9|7242.9|7241.9|7244.2|7243.2|7240.9|7239.9|188
1641208200000|2022-01-03 11:10:00|7242.7|7241.7|7241.9|7240.9|7246.4|7245.4|7241.9|7240.9|363
1641208500000|2022-01-03 11:15:00|7242.2|7241.2|7241.2|7240.2|7242.7|7241.7|7239.4|7238.4|147
1641208800000|2022-01-03 11:20:00|7240.9|7239.9|7241.7|7240.7|7243.2|7242.2|7239.9|7238.9|168
1641209100000|2022-01-03 11:25:00|7241.4|7240.4|7236.9|7235.9|7241.9|7240.9|7235.7|7234.7|256
1641209400000|2022-01-03 11:30:00|7237.2|7236.2|7238.2|7237.2|7239.7|7238.7|7236.7|7235.7|226
1641209700000|2022-01-03 11:35:00|7237.7|7236.7|7239.9|7238.9|7240.7|7239.7|7236.2|7235.2|119
1641210000000|2022-01-03 11:40:00|7239.7|7238.7|7238.4|7237.4|7239.9|7238.9|7236.9|7235.9|50
1641210300000|2022-01-03 11:45:00|7238.2|7237.2|7242.4|7241.4|7242.4|7241.4|7237.7|7236.7|161
1641210600000|2022-01-03 11:50:00|7242.2|7241.2|7238.4|7237.4|7242.2|7241.2|7238.2|7237.2|60
1641210900000|2022-01-03 11:55:00|7238.2|7237.2|7238.7|7237.7|7238.9|7237.9|7236.2|7235.2|238
1641211200000|2022-01-03 12:00:00|7238.9|7237.9|7235.9|7234.9|7239.2|7238.2|7234.9|7233.9|161
1641211500000|2022-01-03 12:05:00|7235.7|7234.7|7235.2|7234.2|7237.4|7236.4|7234.2|7233.2|106
1641211800000|2022-01-03 12:10:00|7235.4|7234.4|7238.2|7237.2|7239.7|7238.7|7235.4|7234.4|77
1641212100000|2022-01-03 12:15:00|7238.4|7237.4|7239.7|7238.7|7240.2|7239.2|7237.9|7236.9|64
1641212400000|2022-01-03 12:20:00|7239.4|7238.4|7238.2|7237.2|7240.7|7239.7|7238.2|7237.2|99
1641212700000|2022-01-03 12:25:00|7237.9|7236.9|7237.9|7236.9|7238.9|7237.9|7236.9|7235.9|76
1641213000000|2022-01-03 12:30:00|7238.2|7237.2|7235.7|7234.7|7238.4|7237.4|7234.7|7233.7|142
1641213300000|2022-01-03 12:35:00|7235.9|7234.9|7238.9|7237.9|7239.2|7238.2|7235.9|7234.9|77
1641213600000|2022-01-03 12:40:00|7239.1|7238.1|7238.1|7237.1|7239.4|7238.4|7237.1|7236.1|96
1641213900000|2022-01-03 12:45:00|7238.4|7237.4|7241.1|7240.1|7241.4|7240.4|7237.4|7236.4|85
1641214200000|2022-01-03 12:50:00|7241.4|7240.4|7240.9|7239.9|7241.9|7240.9|7240.4|7239.4|113
1641214500000|2022-01-03 12:55:00|7240.6|7239.6|7241.1|7240.1|7242.9|7241.9|7240.6|7239.6|113
1641214800000|2022-01-03 13:00:00|7241.4|7240.4|7239.4|7238.4|7241.4|7240.4|7238.1|7237.1|84
1641215100000|2022-01-03 13:05:00|7239.6|7238.6|7238.6|7237.6|7240.1|7239.1|7236.6|7235.6|92
1641215400000|2022-01-03 13:10:00|7238.9|7237.9|7241.6|7240.6|7244.1|7243.1|7238.6|7237.6|184
1641215700000|2022-01-03 13:15:00|7241.4|7240.4|7238.1|7237.1|7241.9|7240.9|7237.4|7236.4|77
1641216000000|2022-01-03 13:20:00|7237.9|7236.9|7238.1|7237.1|7238.9|7237.9|7236.6|7235.6|139
1641216300000|2022-01-03 13:25:00|7238.4|7237.4|7232.6|7231.6|7238.4|7237.4|7232.6|7231.6|189
1641216600000|2022-01-03 13:30:00|7232.4|7231.4|7232.6|7231.6|7233.9|7232.9|7231.9|7230.9|276
1641216900000|2022-01-03 13:35:00|7232.4|7231.4|7235.6|7234.6|7235.9|7234.9|7232.4|7231.4|96
1641217200000|2022-01-03 13:40:00|7235.4|7234.4|7234.9|7233.9|7236.9|7235.9|7234.6|7233.6|96
1641217500000|2022-01-03 13:45:00|7234.6|7233.6|7238.6|7237.6|7238.9|7237.9|7233.4|7232.4|841
1641217800000|2022-01-03 13:50:00|7238.4|7237.4|7235.6|7234.6|7241.6|7240.6|7235.1|7234.1|156
1641218100000|2022-01-03 13:55:00|7235.4|7234.4|7230.1|7229.1|7235.6|7234.6|7229.6|7228.6|149
1641218400000|2022-01-03 14:00:00|7229.9|7228.9|7223.6|7222.6|7230.6|7229.6|7222.6|7221.6|563
1641218700000|2022-01-03 14:05:00|7223.9|7222.9|7227.1|7226.1|7227.1|7226.1|7222.4|7221.4|171
1641219000000|2022-01-03 14:10:00|7226.9|7225.9|7226.6|7225.6|7227.9|7226.9|7225.4|7224.4|137
1641219300000|2022-01-03 14:15:00|7226.9|7225.9|7230.1|7229.1|7230.1|7229.1|7225.4|7224.4|121
1641219600000|2022-01-03 14:20:00|7229.9|7228.9|7226.6|7225.6|7231.9|7230.9|7224.6|7223.6|162
1641219900000|2022-01-03 14:25:00|7226.4|7225.4|7223.1|7222.1|7226.9|7225.9|7222.6|7221.6|207
1641220200000|2022-01-03 14:30:00|7222.9|7221.9|7225.4|7224.4|7226.9|7225.9|7221.4|7220.4|735
1641220500000|2022-01-03 14:35:00|7225.9|7224.9|7229.4|7228.4|7233.9|7232.9|7224.9|7223.9|501
1641220800000|2022-01-03 14:40:00|7229.6|7228.6|7231.9|7230.9|7234.1|7233.1|7227.9|7226.9|271
1641221100000|2022-01-03 14:45:00|7232.6|7231.6|7211.1|7210.1|7233.4|7232.4|7210.4|7209.4|648
1641221400000|2022-01-03 14:50:00|7211.6|7210.6|7218.6|7217.6|7224.1|7223.1|7207.1|7206.1|698
1641221700000|2022-01-03 14:55:00|7218.9|7217.9|7219.1|7218.1|7222.1|7221.1|7213.9|7212.9|464
1641222000000|2022-01-03 15:00:00|7219.6|7218.6|7224.9|7223.9|7230.9|7229.9|7217.9|7216.9|538
1641222300000|2022-01-03 15:05:00|7225.4|7224.4|7223.1|7222.1|7227.9|7226.9|7219.9|7218.9|491
1641222600000|2022-01-03 15:10:00|7223.7|7222.7|7234.2|7233.2|7235|7234|7223.7|7222.7|342
1641222900000|2022-01-03 15:15:00|7234.5|7233.5|7232.7|7231.7|7236|7235|7231|7230|259
1641223200000|2022-01-03 15:20:00|7232.5|7231.5|7234.2|7233.2|7234.5|7233.5|7227.5|7226.5|413
1641223500000|2022-01-03 15:25:00|7234.5|7233.5|7235|7234|7238.2|7237.2|7233.5|7232.5|363
1641223800000|2022-01-03 15:30:00|7234.7|7233.7|7228.2|7227.2|7236|7235|7223.7|7222.7|360
1641224100000|2022-01-03 15:35:00|7228.5|7227.5|7227.2|7226.2|7229.2|7228.2|7226|7225|141
1641224400000|2022-01-03 15:40:00|7227.5|7226.5|7224.2|7223.2|7228.7|7227.7|7223.7|7222.7|226
1641224700000|2022-01-03 15:45:00|7224|7223|7228|7227|7228.7|7227.7|7222.5|7221.5|247
1641225000000|2022-01-03 15:50:00|7228.2|7227.2|7222|7221|7228.2|7227.2|7220|7219|418
1641225300000|2022-01-03 15:55:00|7222.2|7221.2|7225.7|7224.7|7226.5|7225.5|7221|7220|327
1641225600000|2022-01-03 16:00:00|7226|7225|7221.5|7220.5|7226.5|7225.5|7221|7220|303
1641225900000|2022-01-03 16:05:00|7221.2|7220.2|7218|7217|7223.7|7222.7|7215.7|7214.7|298
1641226200000|2022-01-03 16:10:00|7217.7|7216.7|7216.2|7215.2|7221.5|7220.5|7215.2|7214.2|322
1641226500000|2022-01-03 16:15:00|7216.5|7215.5|7219.7|7218.7|7220|7219|7212.5|7211.5|406
1641226800000|2022-01-03 16:20:00|7219.5|7218.5|7224|7223|7225.2|7224.2|7219|7218|501
1641227100000|2022-01-03 16:25:00|7223.7|7222.7|7230.5|7229.5|7232|7231|7221|7220|969
1641227400000|2022-01-03 16:30:00|7231|7229|7221.2|7219.2|7231.2|7229.2|7216|7214|2552
1641227700000|2022-01-03 16:35:00|7220|7218|7208.7|7206.7|7221|7219|7208.5|7206.5|1812
1641228000000|2022-01-03 16:40:00|7209.2|7207.2|7218.7|7216.7|7219|7217|7209.2|7207.2|518
1641228300000|2022-01-03 16:45:00|7218.5|7216.5|7222.7|7220.7|7225.2|7223.2|7216.5|7214.5|137
1641228600000|2022-01-03 16:50:00|7222.5|7220.5|7225.7|7223.7|7226.2|7224.2|7219|7217|94
1641228900000|2022-01-03 16:55:00|7226|7224|7226|7224|7229.5|7227.5|7223.7|7221.7|341
1641229200000|2022-01-03 17:00:00|7225.7|7223.7|7227.2|7225.2|7228|7226|7220.5|7218.5|157
1641229500000|2022-01-03 17:05:00|7227.5|7225.5|7227.7|7225.7|7228.2|7226.2|7225.5|7223.5|51
1641229800000|2022-01-03 17:10:00|7227.5|7225.5|7231.7|7229.7|7232.5|7230.5|7226.5|7224.5|90
1641230100000|2022-01-03 17:15:00|7231.5|7229.5|7229|7227|7232.5|7230.5|7229|7227|91
1641230400000|2022-01-03 17:20:00|7228.7|7226.7|7233|7231|7233.5|7231.5|7227.7|7225.7|80
1641230700000|2022-01-03 17:25:00|7232.5|7230.5|7233.2|7231.2|7233.7|7231.7|7230|7228|63
1641231000000|2022-01-03 17:30:00|7233.5|7231.5|7234|7232|7234|7232|7230.7|7228.7|58
1641231300000|2022-01-03 17:35:00|7233.7|7231.7|7232.5|7230.5|7235|7233|7231.2|7229.2|60
1641231600000|2022-01-03 17:40:00|7232.2|7230.2|7230.2|7228.2|7233.2|7231.2|7229|7227|76
1641231900000|2022-01-03 17:45:00|7230.5|7228.5|7232.5|7230.5|7233.2|7231.2|7230.5|7228.5|48
1641232200000|2022-01-03 17:50:00|7232.2|7230.2|7229.7|7227.7|7233.7|7231.7|7229|7227|36
1641232500000|2022-01-03 17:55:00|7230|7228|7229.5|7227.5|7231.5|7229.5|7229|7227|81
1641232800000|2022-01-03 18:00:00|7229.7|7227.7|7229|7227|7230.2|7228.2|7226.7|7224.7|32
1641233100000|2022-01-03 18:05:00|7229.2|7227.2|7227.7|7225.7|7229.5|7227.5|7227.5|7225.5|32
1641233400000|2022-01-03 18:10:00|7228|7226|7232|7230|7234.2|7232.2|7227.5|7225.5|35
1641233700000|2022-01-03 18:15:00|7231.7|7229.7|7232.2|7230.2|7233.2|7231.2|7230.5|7228.5|56
1641234000000|2022-01-03 18:20:00|7232.5|7230.5|7231.5|7229.5|7233.2|7231.2|7231.5|7229.5|25
1641234300000|2022-01-03 18:25:00|7231.7|7229.7|7231.2|7229.2|7232.5|7230.5|7230.5|7228.5|58
1641234600000|2022-01-03 18:30:00|7231|7229|7230|7228|7232|7230|7229.2|7227.2|15
1641234900000|2022-01-03 18:35:00|7230.2|7228.2|7230.2|7228.2|7231.2|7229.2|7229.7|7227.7|20
1641235200000|2022-01-03 18:40:00|7230|7228|7233.5|7231.5|7234|7232|7229.5|7227.5|41
1641235500000|2022-01-03 18:45:00|7233.7|7231.7|7233.2|7231.2|7234|7232|7231.2|7229.2|36
1641235800000|2022-01-03 18:50:00|7233.5|7231.5|7235.5|7233.5|7236|7234|7233|7231|19
1641236100000|2022-01-03 18:55:00|7235.7|7233.7|7236.5|7234.5|7237.7|7235.7|7235|7233|86
1641236400000|2022-01-03 19:00:00|7236.2|7234.2|7234|7232|7236.2|7234.2|7233.5|7231.5|46
1641236700000|2022-01-03 19:05:00|7233.7|7231.7|7237.2|7235.2|7238|7236|7233|7231|56
1641237000000|2022-01-03 19:10:00|7237|7235|7237.2|7235.2|7237.5|7235.5|7235.5|7233.5|28
1641237300000|2022-01-03 19:15:00|7237|7235|7240.2|7238.2|7240.5|7238.5|7236.2|7234.2|42
1641237600000|2022-01-03 19:20:00|7240|7238|7238.5|7236.5|7241|7239|7237.7|7235.7|44
1641237900000|2022-01-03 19:25:00|7238.2|7236.2|7241|7239|7241|7239|7238|7236|36
1641238200000|2022-01-03 19:30:00|7240.7|7238.7|7240.7|7238.7|7242.2|7240.2|7240|7238|73
1641238500000|2022-01-03 19:35:00|7241|7239|7243.5|7241.5|7243.5|7241.5|7240.2|7238.2|48
1641238800000|2022-01-03 19:40:00|7243.2|7241.2|7247|7245|7247.5|7245.5|7243.2|7241.2|81
1641239100000|2022-01-03 19:45:00|7247.2|7245.2|7245.2|7243.2|7247.2|7245.2|7244.7|7242.7|35
1641239400000|2022-01-03 19:50:00|7245.5|7243.5|7245|7243|7245.5|7243.5|7243.5|7241.5|31
1641239700000|2022-01-03 19:55:00|7244.7|7242.7|7244|7242|7245|7243|7242.7|7240.7|46
1641240000000|2022-01-03 20:00:00|7243.7|7241.7|7242.7|7240.7|7244|7242|7241.5|7239.5|20
1641240300000|2022-01-03 20:05:00|7242.5|7240.5|7246|7244|7246.2|7244.2|7242.2|7240.2|46
1641240600000|2022-01-03 20:10:00|7245.7|7243.7|7244.7|7242.7|7247|7245|7244.5|7242.5|24
1641240900000|2022-01-03 20:15:00|7245|7243|7244.7|7242.7|7246|7244|7243|7241|50
1641241200000|2022-01-03 20:20:00|7244.5|7242.5|7243.2|7241.2|7245.2|7243.2|7242.2|7240.2|13
1641241500000|2022-01-03 20:25:00|7243.5|7241.5|7243.7|7241.7|7244.5|7242.5|7242.2|7240.2|16
1641241800000|2022-01-03 20:30:00|7244|7242|7245.2|7243.2|7245.5|7243.5|7242|7240|68
1641242100000|2022-01-03 20:35:00|7245|7243|7243|7241|7246.5|7244.5|7242.5|7240.5|83
1641242400000|2022-01-03 20:40:00|7243.2|7241.2|7238|7236|7243.7|7241.7|7235|7233|196
1641242700000|2022-01-03 20:45:00|7237.7|7235.7|7246.7|7244.7|7246.7|7244.7|7237|7235|307
1641243000000|2022-01-03 20:50:00|7247|7245|7239.7|7237.7|7247.2|7245.2|7237|7235|217
1641243300000|2022-01-03 20:55:00|7239.5|7237.5|7245.2|7243.2|7247.5|7245.5|7235|7233|295
1641243600000|2022-01-03 21:00:00|7246.7|7242.7|7246.6|7242.6|7247.4|7243.4|7242.2|7238.2|0
1641243900000|2022-01-03 21:05:00|7246.5|7242.5|7245.3|7241.3|7247.9|7243.9|7244|7240|0
1641244200000|2022-01-03 21:10:00|7245.2|7241.2|7244.3|7240.3|7245.6|7241.6|7241.8|7237.8|0
1641244500000|2022-01-03 21:15:00|7243.9|7239.9|7246.2|7242.2|7246.5|7242.5|7243.8|7239.8|0
1641244800000|2022-01-03 21:20:00|7246.3|7242.3|7246.7|7242.7|7247.8|7243.8|7246.2|7242.2|0
1641245100000|2022-01-03 21:25:00|7246.6|7242.6|7245.3|7241.3|7247.5|7243.5|7244.8|7240.8|0
1641245400000|2022-01-03 21:30:00|7245.4|7241.4|7245.6|7241.6|7246.2|7242.2|7244.8|7240.8|0
1641245700000|2022-01-03 21:35:00|7245.5|7241.5|7247.4|7243.4|7247.7|7243.7|7245.2|7241.2|0
1641246000000|2022-01-03 21:40:00|7247.6|7243.6|7245.7|7241.7|7247.6|7243.6|7244.9|7240.9|0
1641246300000|2022-01-03 21:45:00|7245.4|7241.4|7241.7|7237.7|7245.7|7241.7|7241.7|7237.7|0
1641246600000|2022-01-03 21:50:00|7241.8|7237.8|7242.7|7238.7|7242.7|7238.7|7241.8|7237.8|0
1641246900000|2022-01-03 21:55:00|7242.8|7238.8|7242.4|7238.4|7243.2|7239.2|7241.8|7237.8|0
1641247200000|2022-01-03 22:00:00|7242.6|7238.6|7243|7239|7243|7239|7242.6|7238.6|0
1641247500000|2022-01-03 22:05:00|7243.1|7239.1|7243.2|7239.2|7243.3|7239.3|7243|7239|0
1641247800000|2022-01-03 22:10:00|7243.1|7239.1|7243.1|7239.1|7243.1|7239.1|7243.1|7239.1|0
1641248100000|2022-01-03 22:15:00|7243.2|7239.2|7243.2|7239.2|7243.2|7239.2|7242.8|7238.8|0
1641248400000|2022-01-03 22:20:00|7243|7239|7243.5|7239.5|7243.5|7239.5|7243|7239|0
1641248700000|2022-01-03 22:25:00|7243.3|7239.3|7243.5|7239.5|7243.5|7239.5|7243.3|7239.3|0
1641249000000|2022-01-03 22:30:00|7243.4|7239.4|7243.5|7239.5|7243.5|7239.5|7243.2|7239.2|0
1641249300000|2022-01-03 22:35:00|7243.7|7239.7|7243.2|7239.2|7243.7|7239.7|7243.2|7239.2|0
1641249900000|2022-01-03 22:45:00|7242.8|7238.8|7243|7239|7243.1|7239.1|7242.8|7238.8|0
1641250200000|2022-01-03 22:50:00|7243.1|7239.1|7243.4|7239.4|7243.4|7239.4|7243.1|7239.1|0
1641250500000|2022-01-03 22:55:00|7243.5|7239.5|7243.3|7239.3|7243.7|7239.7|7242.9|7238.9|0
1641250800000|2022-01-03 23:00:00|7243.5|7239.5|7243.4|7239.4|7246.2|7242.2|7242.5|7238.5|0
1641251100000|2022-01-03 23:05:00|7243.5|7239.5|7244.8|7240.8|7245.2|7241.2|7243.4|7239.4|0
1641251400000|2022-01-03 23:10:00|7245.2|7241.2|7245.5|7241.5|7246.3|7242.3|7243.9|7239.9|0
1641251700000|2022-01-03 23:15:00|7245.8|7241.8|7244.7|7240.7|7246|7242|7244|7240|0
1641252000000|2022-01-03 23:20:00|7244.6|7240.6|7243.6|7239.6|7245.9|7241.9|7243.2|7239.2|0
1641252300000|2022-01-03 23:25:00|7243.7|7239.7|7242.5|7238.5|7243.8|7239.8|7242.3|7238.3|0
1641252600000|2022-01-03 23:30:00|7242.8|7238.8|7242.4|7238.4|7242.9|7238.9|7239.7|7235.7|0
1641252900000|2022-01-03 23:35:00|7242.3|7238.3|7240.7|7236.7|7242.4|7238.4|7239.7|7235.7|0
1641253200000|2022-01-03 23:40:00|7240.9|7236.9|7242.9|7238.9|7242.9|7238.9|7239.7|7235.7|0
1641253500000|2022-01-03 23:45:00|7243.2|7239.2|7241.6|7237.6|7243.2|7239.2|7240.2|7236.2|0
1641253800000|2022-01-03 23:50:00|7241.5|7237.5|7240.4|7236.4|7241.6|7237.6|7239.4|7235.4|0
1641254100000|2022-01-03 23:55:00|7240.7|7236.7|7239.2|7235.2|7241|7237|7237.9|7233.9|0
1641254400000|2022-01-04 00:00:00|7239.3|7235.3|7239.2|7235.2|7240.6|7236.6|7236.2|7232.2|0
1641254700000|2022-01-04 00:05:00|7238.9|7234.9|7237.4|7233.4|7239.2|7235.2|7237.1|7233.1|0
1641255000000|2022-01-04 00:10:00|7237.5|7233.5|7238.9|7234.9|7239.6|7235.6|7237.5|7233.5|0
1641255300000|2022-01-04 00:15:00|7238.8|7234.8|7229.7|7226.7|7239.2|7235.2|7228|7225|0
1641255600000|2022-01-04 00:20:00|7230|7227|7229.7|7226.7|7232.8|7229.8|7228.2|7225.2|0
1641255900000|2022-01-04 00:25:00|7230|7227|7229.9|7226.9|7232.3|7229.3|7229.9|7226.9|0
1641256200000|2022-01-04 00:30:00|7229.8|7226.8|7227.6|7224.6|7230|7227|7227.6|7224.6|0
1641256500000|2022-01-04 00:35:00|7227.7|7224.7|7225.6|7222.6|7227.7|7224.7|7224.6|7221.6|0
1641256800000|2022-01-04 00:40:00|7225.5|7222.5|7223.2|7220.2|7225.5|7222.5|7222.9|7219.9|0
1641257100000|2022-01-04 00:45:00|7223.5|7220.5|7232.1|7229.1|7232.5|7229.5|7223.5|7220.5|0
1641257400000|2022-01-04 00:50:00|7232.3|7229.3|7237.7|7234.7|7237.7|7234.7|7231.7|7228.7|0
1641257700000|2022-01-04 00:55:00|7237.6|7234.6|7236.8|7233.8|7241.1|7238.1|7236.3|7233.3|0
1641258000000|2022-01-04 01:00:00|7236.6|7233.6|7225.3|7222.3|7236.6|7233.6|7222.9|7219.9|0
1641258300000|2022-01-04 01:05:00|7225.8|7222.8|7231.4|7228.4|7231.8|7228.8|7225.8|7222.8|0
1641258600000|2022-01-04 01:10:00|7231.5|7228.5|7231.8|7228.8|7232.5|7229.5|7221.3|7218.3|0
1641258900000|2022-01-04 01:15:00|7231.7|7228.7|7231.6|7228.6|7235|7232|7230.9|7227.9|0
1641259200000|2022-01-04 01:20:00|7231.5|7228.5|7231.4|7228.4|7233.2|7230.2|7230.1|7227.1|0
1641259500000|2022-01-04 01:25:00|7231.8|7228.8|7230.6|7227.6|7235.1|7232.1|7230.1|7227.1|0
1641259800000|2022-01-04 01:30:00|7230.7|7227.7|7231.2|7228.2|7235.8|7232.8|7225.5|7222.5|0
1641260100000|2022-01-04 01:35:00|7231.9|7228.9|7241.7|7238.7|7243.2|7240.2|7231.5|7228.5|0
1641260400000|2022-01-04 01:40:00|7242.5|7239.5|7238|7235|7243.3|7240.3|7238|7235|0
1641260700000|2022-01-04 01:45:00|7238.1|7235.1|7241.6|7238.6|7244.8|7241.8|7237.3|7234.3|0
1641261000000|2022-01-04 01:50:00|7241.7|7238.7|7235.2|7232.2|7242.4|7239.4|7234.4|7231.4|0
1641261300000|2022-01-04 01:55:00|7235|7232|7234.1|7231.1|7236.8|7233.8|7233.3|7230.3|0
1641261600000|2022-01-04 02:00:00|7234.3|7231.3|7236.2|7233.2|7239|7236|7234.1|7231.1|0
1641261900000|2022-01-04 02:05:00|7236.3|7233.3|7235.5|7232.5|7238.6|7235.6|7234.7|7231.7|0
1641262200000|2022-01-04 02:10:00|7235.8|7232.8|7237.4|7234.4|7237.9|7234.9|7235.8|7232.8|0
1641262500000|2022-01-04 02:15:00|7237.5|7234.5|7237.2|7234.2|7238.8|7235.8|7236.4|7233.4|0
1641262800000|2022-01-04 02:20:00|7237|7234|7241|7238|7241.8|7238.8|7234.8|7231.8|0
1641263100000|2022-01-04 02:25:00|7240.9|7237.9|7240.6|7237.6|7241.8|7238.8|7240.1|7237.1|0
1641263400000|2022-01-04 02:30:00|7240.2|7237.2|7238|7235|7240.2|7237.2|7236.4|7233.4|0
1641263700000|2022-01-04 02:35:00|7237.9|7234.9|7240.3|7237.3|7241.1|7238.1|7236.7|7233.7|0
1641264000000|2022-01-04 02:40:00|7240.1|7237.1|7239.6|7236.6|7240.3|7237.3|7238.8|7235.8|0
1641264300000|2022-01-04 02:45:00|7239.5|7236.5|7241.8|7238.8|7242.6|7239.6|7237.6|7234.6|0
1641264600000|2022-01-04 02:50:00|7241.9|7238.9|7244.7|7241.7|7245|7242|7241.8|7238.8|0
1641264900000|2022-01-04 02:55:00|7244.9|7241.9|7249.6|7246.6|7250.4|7247.4|7244.6|7241.6|0
1641265200000|2022-01-04 03:00:00|7249.7|7246.7|7245.9|7242.9|7250.4|7247.4|7245.9|7242.9|0
1641265500000|2022-01-04 03:05:00|7246.1|7243.1|7246.5|7243.5|7246.5|7243.5|7244.5|7241.5|0
1641265800000|2022-01-04 03:10:00|7245.7|7242.7|7246.1|7243.1|7247.3|7244.3|7245.7|7242.7|0
1641266100000|2022-01-04 03:15:00|7246.6|7243.6|7247.8|7244.8|7247.8|7244.8|7245.8|7242.8|0
1641266400000|2022-01-04 03:20:00|7247.9|7244.9|7251|7248|7251.5|7248.5|7247.9|7244.9|0
1641266700000|2022-01-04 03:25:00|7250.9|7247.9|7249.9|7246.9|7251.5|7248.5|7249.9|7246.9|0
1641267000000|2022-01-04 03:30:00|7250.3|7247.3|7247.8|7244.8|7250.3|7247.3|7247.6|7244.6|0
1641267300000|2022-01-04 03:35:00|7248.1|7245.1|7247|7244|7248.5|7245.5|7246.2|7243.2|0
1641267600000|2022-01-04 03:40:00|7246.8|7243.8|7247.9|7244.9|7248.2|7245.2|7246.2|7243.2|0
1641267900000|2022-01-04 03:45:00|7248|7245|7246.3|7243.3|7249|7246|7246.3|7243.3|0
1641268200000|2022-01-04 03:50:00|7246|7243|7244.7|7241.7|7246.3|7243.3|7244.7|7241.7|0
1641268500000|2022-01-04 03:55:00|7244.8|7241.8|7246.6|7243.6|7247|7244|7244.7|7241.7|0
1641268800000|2022-01-04 04:00:00|7246.8|7243.8|7245.9|7242.9|7247.2|7244.2|7245.9|7242.9|0
1641269100000|2022-01-04 04:05:00|7246.1|7243.1|7246.4|7243.4|7246.4|7243.4|7244.8|7241.8|0
1641269400000|2022-01-04 04:10:00|7246.5|7243.5|7246.8|7243.8|7247.2|7244.2|7246.4|7243.4|0
1641269700000|2022-01-04 04:15:00|7246.5|7243.5|7247.3|7244.3|7248|7245|7246|7243|0
1641270000000|2022-01-04 04:20:00|7247.1|7244.1|7250|7247|7250|7247|7246.9|7243.9|0
1641270300000|2022-01-04 04:25:00|7250.2|7247.2|7250.1|7247.1|7250.8|7247.8|7248.4|7245.4|0
1641270600000|2022-01-04 04:30:00|7250|7247|7250.7|7247.7|7250.9|7247.9|7250|7247|0
1641270900000|2022-01-04 04:35:00|7250.8|7247.8|7250.7|7247.7|7250.8|7247.8|7250.6|7247.6|0
1641271200000|2022-01-04 04:40:00|7251|7248|7252.8|7249.8|7252.9|7249.9|7251|7248|0
1641271500000|2022-01-04 04:45:00|7252.9|7249.9|7254.7|7251.7|7255.1|7252.1|7252.4|7249.4|0
1641271800000|2022-01-04 04:50:00|7254.8|7251.8|7255.8|7252.8|7256.2|7253.2|7254.7|7251.7|0
1641272100000|2022-01-04 04:55:00|7256|7253|7255.8|7252.8|7256.2|7253.2|7255.4|7252.4|0
1641272400000|2022-01-04 05:00:00|7255.9|7252.9|7255.9|7252.9|7257.5|7254.5|7255.1|7252.1|0
1641272700000|2022-01-04 05:05:00|7255.6|7252.6|7256.5|7253.5|7256.9|7253.9|7255|7252|0
1641273000000|2022-01-04 05:10:00|7256.7|7253.7|7254.6|7251.6|7257.5|7254.5|7253.9|7250.9|0
1641273300000|2022-01-04 05:15:00|7254.8|7251.8|7251.7|7248.7|7254.9|7251.9|7251|7248|0
1641273600000|2022-01-04 05:20:00|7251.6|7248.6|7252.4|7249.4|7252.8|7249.8|7251.3|7248.3|0
1641273900000|2022-01-04 05:25:00|7252.2|7249.2|7254.4|7251.4|7254.4|7251.4|7251.2|7248.2|0
1641274200000|2022-01-04 05:30:00|7254.5|7251.5|7253.4|7250.4|7254.7|7251.7|7252.6|7249.6|0
1641274500000|2022-01-04 05:35:00|7253.3|7250.3|7253.7|7250.7|7254.5|7251.5|7253|7250|0
1641274800000|2022-01-04 05:40:00|7253.9|7250.9|7256.1|7253.1|7256.2|7253.2|7253.7|7250.7|0
1641275100000|2022-01-04 05:45:00|7256.2|7253.2|7256.2|7253.2|7256.5|7253.5|7256.1|7253.1|0
1641275400000|2022-01-04 05:50:00|7256.1|7253.1|7256.2|7253.2|7257|7254|7254.6|7251.6|0
1641275700000|2022-01-04 05:55:00|7256.3|7253.3|7254.6|7251.6|7257.1|7254.1|7254.6|7251.6|0
1641276000000|2022-01-04 06:00:00|7254.9|7251.9|7256.1|7253.1|7256.1|7253.1|7253.8|7250.8|0
1641276300000|2022-01-04 06:05:00|7255.8|7252.8|7254|7251|7255.8|7252.8|7253.2|7250.2|0
1641276600000|2022-01-04 06:10:00|7254.1|7251.1|7254.8|7251.8|7256|7253|7254.1|7251.1|0
1641276900000|2022-01-04 06:15:00|7254.3|7251.3|7252.9|7249.9|7254.8|7251.8|7252.2|7249.2|0
1641277200000|2022-01-04 06:20:00|7252.6|7249.6|7251.4|7248.4|7252.6|7249.6|7249.8|7246.8|0
1641277500000|2022-01-04 06:25:00|7251.6|7248.6|7250|7247|7251.7|7248.7|7249.5|7246.5|0
1641277800000|2022-01-04 06:30:00|7249.9|7246.9|7250.3|7247.3|7250.7|7247.7|7248.5|7245.5|0
1641278100000|2022-01-04 06:35:00|7251.1|7248.1|7253.4|7250.4|7253.4|7250.4|7251.1|7248.1|0
1641278400000|2022-01-04 06:40:00|7253.5|7250.5|7253.6|7250.6|7254.5|7251.5|7253.5|7250.5|0
1641278700000|2022-01-04 06:45:00|7253.5|7250.5|7256.7|7253.7|7257.3|7254.3|7251.2|7248.2|0
1641279000000|2022-01-04 06:50:00|7255.9|7252.9|7258.2|7255.2|7259.8|7256.8|7255.2|7252.2|0
1641279300000|2022-01-04 06:55:00|7258.4|7255.4|7254.7|7251.7|7258.6|7255.6|7253.9|7250.9|0
1641279600000|2022-01-04 07:00:00|7254.8|7251.8|7251.7|7249.7|7256|7254|7248.7|7245.5|263
1641279900000|2022-01-04 07:05:00|7251.5|7249.5|7248|7246|7252.5|7250.5|7246.7|7244.7|102
1641280200000|2022-01-04 07:10:00|7248.2|7246.2|7252.5|7250.5|7252.7|7250.7|7246.7|7244.7|112
1641280500000|2022-01-04 07:15:00|7252.7|7250.7|7250|7248|7253.5|7251.5|7250|7248|70
1641280800000|2022-01-04 07:20:00|7250.2|7248.2|7251|7249|7251.5|7249.5|7248|7246|46
1641281100000|2022-01-04 07:25:00|7251.2|7249.2|7252|7250|7253.7|7251.7|7251.2|7249.2|50
1641281400000|2022-01-04 07:30:00|7252.2|7250.2|7256.5|7254.5|7256.7|7254.7|7252|7250|25
1641281700000|2022-01-04 07:35:00|7256.2|7254.2|7256.2|7254.2|7258|7256|7255.7|7253.7|32
1641282000000|2022-01-04 07:40:00|7256|7254|7257.7|7255.7|7258|7256|7255|7253|56
1641282300000|2022-01-04 07:45:00|7258|7256|7252.5|7250.5|7258.2|7256.2|7252.5|7250.5|73
1641282600000|2022-01-04 07:50:00|7252.7|7250.7|7253.5|7251.5|7256|7254|7251.5|7249.5|80
1641282900000|2022-01-04 07:55:00|7253.2|7251.2|7268.2|7266.2|7268.2|7266.2|7251.7|7249.7|244
1641283200000|2022-01-04 08:00:00|7268|7267|7260.7|7259.7|7276.5|7275.5|7257.5|7256.5|1856
1641283500000|2022-01-04 08:05:00|7260.5|7259.5|7257.2|7256.2|7262.7|7261.7|7253.5|7252.5|959
1641283800000|2022-01-04 08:10:00|7257|7256|7250.7|7249.7|7257.7|7256.7|7249.7|7248.7|710
1641284100000|2022-01-04 08:15:00|7250.5|7249.5|7264.7|7263.7|7264.7|7263.7|7250.2|7249.2|488
1641284400000|2022-01-04 08:20:00|7265|7264|7270.5|7269.5|7271.7|7270.7|7261.5|7260.5|468
1641284700000|2022-01-04 08:25:00|7270.2|7269.2|7269.7|7268.7|7270.7|7269.7|7264|7263|502
1641285000000|2022-01-04 08:30:00|7269.5|7268.5|7270.7|7269.7|7273.2|7272.2|7263.5|7262.5|532
1641285300000|2022-01-04 08:35:00|7270.5|7269.5|7274.7|7273.7|7276|7275|7269.2|7268.2|455
1641285600000|2022-01-04 08:40:00|7275|7274|7270.5|7269.5|7281.3|7280.3|7269|7268|489
1641285900000|2022-01-04 08:45:00|7270.8|7269.8|7277|7276|7278.8|7277.8|7270.8|7269.8|499
1641286200000|2022-01-04 08:50:00|7276.8|7275.8|7276|7275|7280.8|7279.8|7274.8|7273.8|289
1641286500000|2022-01-04 08:55:00|7276.3|7275.3|7281.3|7280.3|7282.5|7281.5|7275.5|7274.5|334
1641286800000|2022-01-04 09:00:00|7281|7280|7281|7280|7285.5|7284.5|7279.8|7278.8|232
1641287100000|2022-01-04 09:05:00|7280.8|7279.8|7279|7278|7283.5|7282.5|7277.3|7276.3|226
1641287400000|2022-01-04 09:10:00|7279.3|7278.3|7287|7286|7287.5|7286.5|7278.5|7277.5|359
1641287700000|2022-01-04 09:15:00|7286.8|7285.8|7287|7286|7289.3|7288.3|7285|7284|226
1641288000000|2022-01-04 09:20:00|7286.8|7285.8|7284.5|7283.5|7287|7286|7281|7280|295
1641288300000|2022-01-04 09:25:00|7284.8|7283.8|7281|7280|7285.8|7284.8|7281|7280|152
1641288600000|2022-01-04 09:30:00|7281.3|7280.3|7277.5|7276.5|7282.8|7281.8|7277.3|7276.3|155
1641288900000|2022-01-04 09:35:00|7277.3|7276.3|7278|7277|7280|7279|7273.3|7272.3|392
1641289200000|2022-01-04 09:40:00|7278.3|7277.3|7280.3|7279.3|7281.5|7280.5|7275|7274|258
1641289500000|2022-01-04 09:45:00|7280|7279|7280.3|7279.3|7282|7281|7277.8|7276.8|172
1641289800000|2022-01-04 09:50:00|7280|7279|7282.5|7281.5|7285.8|7284.8|7280|7279|261
1641290100000|2022-01-04 09:55:00|7282.8|7281.8|7285|7284|7285.3|7284.3|7281|7280|151
1641290400000|2022-01-04 10:00:00|7285.3|7284.3|7288.3|7287.3|7289|7288|7285.3|7284.3|239
1641290700000|2022-01-04 10:05:00|7288.5|7287.5|7293|7292|7293.8|7292.8|7285.3|7284.3|293
1641291000000|2022-01-04 10:10:00|7293.3|7292.3|7293.5|7292.5|7295.5|7294.5|7291|7290|304
1641291300000|2022-01-04 10:15:00|7293.3|7292.3|7291.8|7290.8|7294.3|7293.3|7290.8|7289.8|224
1641291600000|2022-01-04 10:20:00|7292|7291|7297.5|7296.5|7298.5|7297.5|7291.5|7290.5|373
1641291900000|2022-01-04 10:25:00|7297.8|7296.8|7299|7298|7300|7299|7295|7294|337
1641292200000|2022-01-04 10:30:00|7299.3|7298.3|7299.3|7298.3|7300|7299|7294.3|7293.3|307
1641292500000|2022-01-04 10:35:00|7299.5|7298.5|7303|7302|7303.5|7302.5|7298.8|7297.8|368
1641292800000|2022-01-04 10:40:00|7303.5|7302.5|7307.5|7306.5|7308.3|7307.3|7303|7302|425
1641293100000|2022-01-04 10:45:00|7307.8|7306.8|7306|7305|7309.3|7308.3|7304.3|7303.3|260
1641293400000|2022-01-04 10:50:00|7307|7306|7304.3|7303.3|7307.5|7306.5|7303.8|7302.8|325
1641293700000|2022-01-04 10:55:00|7304|7303|7308.8|7307.8|7309.8|7308.8|7302.8|7301.8|323
1641294000000|2022-01-04 11:00:00|7307.8|7306.8|7308.8|7307.8|7310.5|7309.5|7304.5|7303.5|274
1641294300000|2022-01-04 11:05:00|7309|7308|7309.8|7308.8|7310.3|7309.3|7305.8|7304.8|243
1641294600000|2022-01-04 11:10:00|7310|7309|7312.5|7311.5|7313.8|7312.8|7310|7309|249
1641294900000|2022-01-04 11:15:00|7313|7312|7317.5|7316.5|7317.5|7316.5|7312|7311|311
1641295200000|2022-01-04 11:20:00|7317.3|7316.3|7317.8|7316.8|7320|7319|7317.3|7316.3|339
1641295500000|2022-01-04 11:25:00|7317.5|7316.5|7316.3|7315.3|7319|7318|7315.8|7314.8|191
1641295800000|2022-01-04 11:30:00|7316.5|7315.5|7312.8|7311.8|7317.5|7316.5|7312.3|7311.3|264
1641296100000|2022-01-04 11:35:00|7312.5|7311.5|7315.8|7314.8|7316.3|7315.3|7310.8|7309.8|279
1641296400000|2022-01-04 11:40:00|7315.5|7314.5|7314.3|7313.3|7316.3|7315.3|7312.8|7311.8|142
1641296700000|2022-01-04 11:45:00|7314|7313|7315|7314|7315.3|7314.3|7312.3|7311.3|144
1641297000000|2022-01-04 11:50:00|7315.5|7314.5|7313.8|7312.8|7316.3|7315.3|7313.8|7312.8|216
1641297300000|2022-01-04 11:55:00|7313.5|7312.5|7309.3|7308.3|7314.5|7313.5|7309|7308|348
1641297600000|2022-01-04 12:00:00|7309.5|7308.5|7310.5|7309.5|7314.3|7313.3|7309.3|7308.3|339
1641297900000|2022-01-04 12:05:00|7310.8|7309.8|7313.8|7312.8|7315.5|7314.5|7309|7308|236
1641298200000|2022-01-04 12:10:00|7314.8|7313.8|7316.8|7315.8|7318|7317|7314.3|7313.3|220
1641298500000|2022-01-04 12:15:00|7317|7316|7316|7315|7317.3|7316.3|7315.3|7314.3|273
1641298800000|2022-01-04 12:20:00|7315.8|7314.8|7314.3|7313.3|7319.3|7318.3|7313.8|7312.8|290
1641299100000|2022-01-04 12:25:00|7314|7313|7313.3|7312.3|7315.3|7314.3|7309.8|7308.8|432
1641299400000|2022-01-04 12:30:00|7313|7312|7315|7314|7315.5|7314.5|7307.8|7306.8|446
1641299700000|2022-01-04 12:35:00|7314.8|7313.8|7313|7312|7315.5|7314.5|7312|7311|333
1641300000000|2022-01-04 12:40:00|7312.8|7311.8|7313.5|7312.5|7314.5|7313.5|7312.3|7311.3|122
1641300300000|2022-01-04 12:45:00|7313.8|7312.8|7314.8|7313.8|7316.8|7315.8|7313.5|7312.5|180
1641300600000|2022-01-04 12:50:00|7314.5|7313.5|7316|7315|7316.3|7315.3|7313.5|7312.5|255
1641300900000|2022-01-04 12:55:00|7316.3|7315.3|7314.8|7313.8|7316.5|7315.5|7313.8|7312.8|417
1641301200000|2022-01-04 13:00:00|7315|7314|7313.8|7312.8|7318|7317|7313.3|7312.3|261
1641301500000|2022-01-04 13:05:00|7314|7313|7314.3|7313.3|7316.8|7315.8|7314|7313|131
1641301800000|2022-01-04 13:10:00|7314.5|7313.5|7317.3|7316.3|7317.3|7316.3|7313.5|7312.5|107
1641302100000|2022-01-04 13:15:00|7317|7316|7317|7316|7318|7317|7314.8|7313.8|130
1641302400000|2022-01-04 13:20:00|7316.8|7315.8|7320.3|7319.3|7320.8|7319.8|7316.3|7315.3|222
1641302700000|2022-01-04 13:25:00|7320.5|7319.5|7320|7319|7321.3|7320.3|7318|7317|203
1641303000000|2022-01-04 13:30:00|7319.8|7318.8|7321|7320|7323|7322|7319.8|7318.8|250
1641303300000|2022-01-04 13:35:00|7320.8|7319.8|7317.5|7316.5|7321|7320|7315.8|7314.8|289
1641303600000|2022-01-04 13:40:00|7317.8|7316.8|7324|7323|7324.3|7323.3|7317.8|7316.8|302
1641303900000|2022-01-04 13:45:00|7324.3|7323.3|7320|7319|7326.3|7325.3|7320|7319|254
1641304200000|2022-01-04 13:50:00|7320.3|7319.3|7323|7322|7323.5|7322.5|7320|7319|175
1641304500000|2022-01-04 13:55:00|7323.3|7322.3|7322.5|7321.5|7323.3|7322.3|7320.3|7319.3|149
1641304800000|2022-01-04 14:00:00|7322.8|7321.8|7320.8|7319.8|7324.3|7323.3|7320.3|7319.3|462
1641305100000|2022-01-04 14:05:00|7321|7320|7326.8|7325.8|7326.8|7325.8|7320.8|7319.8|390
1641305400000|2022-01-04 14:10:00|7326.5|7325.5|7330.3|7329.3|7330.5|7329.5|7326.3|7325.3|352
1641305700000|2022-01-04 14:15:00|7329.8|7328.8|7330.3|7329.3|7332.3|7331.3|7329.8|7328.8|421
1641306000000|2022-01-04 14:20:00|7330|7329|7331|7330|7331.8|7330.8|7329.8|7328.8|2288
1641306300000|2022-01-04 14:25:00|7330.8|7329.8|7329|7328|7331.8|7330.8|7328.5|7327.5|305
1641306600000|2022-01-04 14:30:00|7329.3|7328.3|7326.3|7325.3|7332.3|7331.3|7325.8|7324.8|607
1641306900000|2022-01-04 14:35:00|7326.5|7325.5|7324|7323|7328|7327|7320.5|7319.5|646
1641307200000|2022-01-04 14:40:00|7323.8|7322.8|7321.5|7320.5|7325.3|7324.3|7321|7320|462
1641307500000|2022-01-04 14:45:00|7321.8|7320.8|7326.3|7325.3|7329|7328|7321|7320|388
1641307800000|2022-01-04 14:50:00|7326.5|7325.5|7332|7331|7332|7331|7323.8|7322.8|259
1641308100000|2022-01-04 14:55:00|7331.5|7330.5|7332.5|7331.5|7333|7332|7328|7327|230
1641308400000|2022-01-04 15:00:00|7333.8|7332.8|7322.8|7321.8|7334.8|7333.8|7322|7321|506
1641308700000|2022-01-04 15:05:00|7322.5|7321.5|7329.5|7328.5|7330|7329|7320.3|7319.3|393
1641309000000|2022-01-04 15:10:00|7329.4|7328.4|7327.4|7326.4|7330.9|7329.9|7326.2|7325.2|302
1641309300000|2022-01-04 15:15:00|7327.2|7326.2|7320.4|7319.4|7329.2|7328.2|7319.2|7318.2|377
1641309600000|2022-01-04 15:20:00|7320.2|7319.2|7326.4|7325.4|7326.4|7325.4|7319.7|7318.7|435
1641309900000|2022-01-04 15:25:00|7326.2|7325.2|7330.4|7329.4|7330.7|7329.7|7317.7|7316.7|389
1641310200000|2022-01-04 15:30:00|7330.7|7329.7|7324.4|7323.4|7332.2|7331.2|7320.4|7319.4|303
1641310500000|2022-01-04 15:35:00|7324.2|7323.2|7320.2|7319.2|7324.9|7323.9|7319.7|7318.7|342
1641310800000|2022-01-04 15:40:00|7320.7|7319.7|7316.4|7315.4|7324.7|7323.7|7315.4|7314.4|752
1641311100000|2022-01-04 15:45:00|7316.7|7315.7|7321.4|7320.4|7323.2|7322.2|7314.2|7313.2|317
1641311400000|2022-01-04 15:50:00|7321.2|7320.2|7317.2|7316.2|7322.4|7321.4|7315.2|7314.2|419
1641311700000|2022-01-04 15:55:00|7317.4|7316.4|7313.9|7312.9|7317.4|7316.4|7311.7|7310.7|456
1641312000000|2022-01-04 16:00:00|7314.4|7313.4|7312.9|7311.9|7314.7|7313.7|7306.9|7305.9|595
1641312300000|2022-01-04 16:05:00|7312.7|7311.7|7318.7|7317.7|7319.4|7318.4|7312.2|7311.2|597
1641312600000|2022-01-04 16:10:00|7318.4|7317.4|7320.2|7319.2|7320.7|7319.7|7316.7|7315.7|405
1641312900000|2022-01-04 16:15:00|7320.7|7319.7|7319.7|7318.7|7320.7|7319.7|7315.4|7314.4|407
1641313200000|2022-01-04 16:20:00|7319.4|7318.4|7315.7|7314.7|7319.7|7318.7|7310.7|7309.7|958
1641313500000|2022-01-04 16:25:00|7315.4|7314.4|7310.9|7309.9|7315.4|7314.4|7305.7|7304.7|1177
1641313800000|2022-01-04 16:30:00|7311.4|7309.4|7316.2|7314.2|7317.7|7315.7|7310.7|7308.7|3989
1641314100000|2022-01-04 16:35:00|7317.2|7315.2|7312.2|7310.2|7318.4|7316.4|7310.9|7308.9|1947
1641314400000|2022-01-04 16:40:00|7312.4|7310.4|7316.7|7314.7|7316.9|7314.9|7310.2|7308.2|1315
1641314700000|2022-01-04 16:45:00|7316.4|7314.4|7318.2|7316.2|7319.2|7317.2|7315.2|7313.2|160
1641315000000|2022-01-04 16:50:00|7318.4|7316.4|7319.4|7317.4|7320.2|7318.2|7317.2|7315.2|202
1641315300000|2022-01-04 16:55:00|7319.2|7317.2|7316.4|7314.4|7320.7|7318.7|7315.2|7313.2|269
1641315600000|2022-01-04 17:00:00|7316.2|7314.2|7314.7|7312.7|7316.4|7314.4|7312.7|7310.7|197
1641315900000|2022-01-04 17:05:00|7314.9|7312.9|7314.9|7312.9|7316.7|7314.7|7312.4|7310.4|100
1641316200000|2022-01-04 17:10:00|7314.7|7312.7|7318.9|7316.9|7319.7|7317.7|7313.4|7311.4|95
1641316500000|2022-01-04 17:15:00|7318.7|7316.7|7319.7|7317.7|7321.9|7319.9|7318.7|7316.7|15
1641316800000|2022-01-04 17:20:00|7319.4|7317.4|7318.4|7316.4|7320.9|7318.9|7317.7|7315.7|41
1641317100000|2022-01-04 17:25:00|7318.7|7316.7|7318.9|7316.9|7319.9|7317.9|7317.7|7315.7|50
1641317400000|2022-01-04 17:30:00|7318.7|7316.7|7318.2|7316.2|7318.7|7316.7|7315.2|7313.2|57
1641317700000|2022-01-04 17:35:00|7317.9|7315.9|7318.9|7316.9|7319.9|7317.9|7317.4|7315.4|58
1641318000000|2022-01-04 17:40:00|7318.7|7316.7|7316.2|7314.2|7318.7|7316.7|7315.4|7313.4|27
1641318300000|2022-01-04 17:45:00|7316.4|7314.4|7315.4|7313.4|7318.9|7316.9|7314.7|7312.7|59
1641318600000|2022-01-04 17:50:00|7315.7|7313.7|7313.4|7311.4|7316.7|7314.7|7312.2|7310.2|45
1641318900000|2022-01-04 17:55:00|7313.7|7311.7|7311.9|7309.9|7314.4|7312.4|7310.4|7308.4|60
1641319200000|2022-01-04 18:00:00|7311.7|7309.7|7312.7|7310.7|7313.4|7311.4|7309.4|7307.4|49
1641319500000|2022-01-04 18:05:00|7312.4|7310.4|7313.7|7311.7|7316.4|7314.4|7312.2|7310.2|42
1641319800000|2022-01-04 18:10:00|7313.4|7311.4|7310.7|7308.7|7314.2|7312.2|7310.2|7308.2|31
1641320100000|2022-01-04 18:15:00|7310.9|7308.9|7309.2|7307.2|7311.9|7309.9|7308.2|7306.2|112
1641320400000|2022-01-04 18:20:00|7309.4|7307.4|7307.7|7305.7|7310.2|7308.2|7306.4|7304.4|60
1641320700000|2022-01-04 18:25:00|7307.9|7305.9|7307.4|7305.4|7311.2|7309.2|7306.9|7304.9|77
1641321000000|2022-01-04 18:30:00|7307.7|7305.7|7302.7|7300.7|7308.7|7306.7|7301.2|7299.2|94
1641321300000|2022-01-04 18:35:00|7302.9|7300.9|7305.4|7303.4|7306.7|7304.7|7301.4|7299.4|96
1641321600000|2022-01-04 18:40:00|7305.2|7303.2|7304.9|7302.9|7305.9|7303.9|7302.9|7300.9|27
1641321900000|2022-01-04 18:45:00|7304.7|7302.7|7303.9|7301.9|7306.2|7304.2|7303.2|7301.2|23
1641322200000|2022-01-04 18:50:00|7303.7|7301.7|7301.4|7299.4|7304.2|7302.2|7300.2|7298.2|84
1641322500000|2022-01-04 18:55:00|7301.2|7299.2|7298.4|7296.4|7301.4|7299.4|7298.2|7296.2|74
1641322800000|2022-01-04 19:00:00|7298.2|7296.2|7303.4|7301.4|7303.7|7301.7|7298.2|7296.2|41
1641323100000|2022-01-04 19:05:00|7303.2|7301.2|7301.4|7299.4|7304.2|7302.2|7300.4|7298.4|14
1641323400000|2022-01-04 19:10:00|7301.2|7299.2|7303.7|7301.7|7303.7|7301.7|7300.2|7298.2|11
1641323700000|2022-01-04 19:15:00|7303.4|7301.4|7304.4|7302.4|7305.2|7303.2|7302.2|7300.2|49
1641324000000|2022-01-04 19:20:00|7304.2|7302.2|7303.7|7301.7|7305.2|7303.2|7303.2|7301.2|20
1641324300000|2022-01-04 19:25:00|7303.4|7301.4|7305.7|7303.7|7305.9|7303.9|7303.4|7301.4|22
1641324600000|2022-01-04 19:30:00|7305.4|7303.4|7307.4|7305.4|7309.7|7307.7|7305.2|7303.2|45
1641324900000|2022-01-04 19:35:00|7307.2|7305.2|7307.2|7305.2|7308.2|7306.2|7306.4|7304.4|38
1641325200000|2022-01-04 19:40:00|7306.9|7304.9|7310.9|7308.9|7311.2|7309.2|7306.9|7304.9|30
1641325500000|2022-01-04 19:45:00|7311.2|7309.2|7310.4|7308.4|7311.9|7309.9|7308.7|7306.7|64
1641325800000|2022-01-04 19:50:00|7310.7|7308.7|7311.4|7309.4|7312.2|7310.2|7309.9|7307.9|28
1641326100000|2022-01-04 19:55:00|7311.7|7309.7|7311.4|7309.4|7312.2|7310.2|7309.9|7307.9|32
1641326400000|2022-01-04 20:00:00|7311.2|7309.2|7312.4|7310.4|7312.9|7310.9|7310.4|7308.4|43
1641326700000|2022-01-04 20:05:00|7312.7|7310.7|7313.7|7311.7|7313.7|7311.7|7311.4|7309.4|29
1641327000000|2022-01-04 20:10:00|7313.9|7311.9|7316.2|7314.2|7316.7|7314.7|7313.9|7311.9|29
1641327300000|2022-01-04 20:15:00|7316.4|7314.4|7316.7|7314.7|7317.7|7315.7|7314.2|7312.2|43
1641327600000|2022-01-04 20:20:00|7316.4|7314.4|7320.7|7318.7|7320.7|7318.7|7316.4|7314.4|91
1641327900000|2022-01-04 20:25:00|7320.9|7318.9|7320.7|7318.7|7321.7|7319.7|7318.2|7316.2|61
1641328200000|2022-01-04 20:30:00|7320.4|7318.4|7318.2|7316.2|7320.9|7318.9|7316.2|7314.2|79
1641328500000|2022-01-04 20:35:00|7317.9|7315.9|7316.9|7314.9|7318.4|7316.4|7315.4|7313.4|47
1641328800000|2022-01-04 20:40:00|7316.7|7314.7|7319.9|7317.9|7321.7|7319.7|7315.9|7313.9|61
1641329100000|2022-01-04 20:45:00|7319.7|7317.7|7321.4|7319.4|7322.2|7320.2|7318.9|7316.9|77
1641329400000|2022-01-04 20:50:00|7320.9|7318.9|7315.4|7313.4|7322.7|7320.7|7314.7|7312.7|189
1641329700000|2022-01-04 20:55:00|7315.2|7313.2|7318.2|7316.2|7322.7|7320.7|7311.9|7309.9|393
1641330000000|2022-01-04 21:00:00|7320.3|7316.3|7318|7314|7322.6|7318.6|7316.3|7312.3|0
1641330300000|2022-01-04 21:05:00|7318.1|7314.1|7318.7|7314.7|7320.9|7316.9|7316.8|7312.8|0
1641330600000|2022-01-04 21:10:00|7318.6|7314.6|7316.4|7312.4|7318.7|7314.7|7315.2|7311.2|0
1641330900000|2022-01-04 21:15:00|7316.6|7312.6|7319.5|7315.5|7319.5|7315.5|7315.1|7311.1|0
1641331200000|2022-01-04 21:20:00|7319.7|7315.7|7320.4|7316.4|7320.9|7316.9|7319.5|7315.5|0
1641331500000|2022-01-04 21:25:00|7320.3|7316.3|7318.2|7314.2|7320.5|7316.5|7317.3|7313.3|0
1641331800000|2022-01-04 21:30:00|7318.1|7314.1|7316.4|7312.4|7318.7|7314.7|7315.5|7311.5|0
1641332100000|2022-01-04 21:35:00|7316.6|7312.6|7317.6|7313.6|7318.1|7314.1|7316.6|7312.6|0
1641332400000|2022-01-04 21:40:00|7317.7|7313.7|7318.9|7314.9|7319.4|7315.4|7317.7|7313.7|0
1641332700000|2022-01-04 21:45:00|7318.7|7314.7|7318.1|7314.1|7318.9|7314.9|7316.7|7312.7|0
1641333000000|2022-01-04 21:50:00|7318|7314|7317.6|7313.6|7318.1|7314.1|7317.2|7313.2|0
1641333300000|2022-01-04 21:55:00|7318.1|7314.1|7319.4|7315.4|7320.1|7316.1|7317.2|7313.2|0
1641333600000|2022-01-04 22:00:00|7319.3|7315.3|7318.4|7314.4|7319.3|7315.3|7318.4|7314.4|0
1641333900000|2022-01-04 22:05:00|7318.9|7314.9|7318.4|7314.4|7319|7315|7318.4|7314.4|0
1641334200000|2022-01-04 22:10:00|7318.3|7314.3|7318.2|7314.2|7318.4|7314.4|7318.2|7314.2|0
1641334500000|2022-01-04 22:15:00|7318|7314|7318.4|7314.4|7318.4|7314.4|7317.9|7313.9|0
1641334800000|2022-01-04 22:20:00|7318.3|7314.3|7318.9|7314.9|7319|7315|7318.3|7314.3|0
1641335100000|2022-01-04 22:25:00|7318.4|7314.4|7318.6|7314.6|7318.9|7314.9|7318.4|7314.4|0
1641335400000|2022-01-04 22:30:00|7318.3|7314.3|7318.1|7314.1|7318.9|7314.9|7318.1|7314.1|0
1641335700000|2022-01-04 22:35:00|7318.3|7314.3|7318|7314|7318.3|7314.3|7317.9|7313.9|0
1641336000000|2022-01-04 22:40:00|7318.1|7314.1|7318|7314|7318.1|7314.1|7317.9|7313.9|0
1641336300000|2022-01-04 22:45:00|7317.9|7313.9|7318.1|7314.1|7318.2|7314.2|7317.9|7313.9|0
1641336900000|2022-01-04 22:55:00|7318.4|7314.4|7318.1|7314.1|7318.4|7314.4|7317.8|7313.8|0
1641337200000|2022-01-04 23:00:00|7317.9|7313.9|7318.3|7314.3|7320.2|7316.2|7317.3|7313.3|0
1641337500000|2022-01-04 23:05:00|7318.4|7314.4|7315.6|7311.6|7319.5|7315.5|7315.6|7311.6|0
1641337800000|2022-01-04 23:10:00|7315.8|7311.8|7316.7|7312.7|7317.8|7313.8|7315.8|7311.8|0
1641338100000|2022-01-04 23:15:00|7317|7313|7312.6|7308.6|7317|7313|7312.6|7308.6|0
1641338400000|2022-01-04 23:20:00|7312.9|7308.9|7310.7|7306.7|7313.4|7309.4|7309.9|7305.9|0
1641338700000|2022-01-04 23:25:00|7310.6|7306.6|7312|7308|7314.2|7310.2|7309.9|7305.9|0
1641339000000|2022-01-04 23:30:00|7311.5|7307.5|7311.2|7307.2|7311.9|7307.9|7309.3|7305.3|0
1641339300000|2022-01-04 23:35:00|7311.1|7307.1|7311.4|7307.4|7312.2|7308.2|7310.3|7306.3|0
1641339600000|2022-01-04 23:40:00|7311.3|7307.3|7310.5|7306.5|7312.2|7308.2|7309.5|7305.5|0
1641339900000|2022-01-04 23:45:00|7310.6|7306.6|7308.1|7304.1|7310.9|7306.9|7307.7|7303.7|0
1641340200000|2022-01-04 23:50:00|7308.4|7304.4|7309.4|7305.4|7310.3|7306.3|7308.1|7304.1|0
1641340500000|2022-01-04 23:55:00|7309.8|7305.8|7310.1|7306.1|7311.1|7307.1|7308.9|7304.9|0
1641340800000|2022-01-05 00:00:00|7310|7306|7307.6|7303.6|7311.9|7307.9|7305.9|7301.9|0
1641341100000|2022-01-05 00:05:00|7307.7|7303.7|7306.7|7302.7|7308.4|7304.4|7304.6|7300.6|0
1641341400000|2022-01-05 00:10:00|7306.8|7302.8|7307.6|7303.6|7308.4|7304.4|7305.4|7301.4|0
1641341700000|2022-01-05 00:15:00|7308|7304|7304.3|7301.3|7308|7304.9|7302.6|7299.6|0
1641342000000|2022-01-05 00:20:00|7304.4|7301.4|7306.9|7303.9|7307.7|7304.7|7302.8|7299.8|0
1641342300000|2022-01-05 00:25:00|7306.7|7303.7|7304.7|7301.7|7306.9|7303.9|7304.6|7301.6|0
1641342600000|2022-01-05 00:30:00|7304.6|7301.6|7303.8|7300.8|7304.6|7301.6|7302.2|7299.2|0
1641342900000|2022-01-05 00:35:00|7303.9|7300.9|7304.9|7301.9|7306.2|7303.2|7300.6|7297.6|0
1641343200000|2022-01-05 00:40:00|7304.8|7301.8|7307.5|7304.5|7307.5|7304.5|7304.8|7301.8|0
1641343500000|2022-01-05 00:45:00|7307.4|7304.4|7308|7305|7309.5|7306.5|7307.1|7304.1|0
1641343800000|2022-01-05 00:50:00|7307.8|7304.8|7311.5|7308.5|7312|7309|7307.2|7304.2|0
1641344100000|2022-01-05 00:55:00|7311.4|7308.4|7312.7|7309.7|7313.5|7310.5|7310.4|7307.4|0
1641344400000|2022-01-05 01:00:00|7312.8|7309.8|7310.9|7307.9|7314.3|7311.3|7309.3|7306.3|0
1641344700000|2022-01-05 01:05:00|7310.8|7307.8|7308.6|7305.6|7314|7311|7308.3|7305.3|0
1641345000000|2022-01-05 01:10:00|7308.4|7305.4|7312.4|7309.4|7312.4|7309.4|7307.4|7304.4|0
1641345300000|2022-01-05 01:15:00|7312.5|7309.5|7316.4|7313.4|7318.4|7315.4|7312.4|7309.4|0
1641345600000|2022-01-05 01:20:00|7316.5|7313.5|7316|7313|7317.2|7314.2|7314|7311|0
1641345900000|2022-01-05 01:25:00|7315.8|7312.8|7312.7|7309.7|7316.4|7313.4|7312.6|7309.6|0
1641346200000|2022-01-05 01:30:00|7312.9|7309.9|7308.3|7305.3|7313.4|7310.4|7305.9|7302.9|0
1641346500000|2022-01-05 01:35:00|7308.1|7305.1|7302|7299|7309.5|7306.5|7302|7299|0
1641346800000|2022-01-05 01:40:00|7301.7|7298.7|7301.7|7298.7|7302.9|7299.9|7299.5|7296.5|0
1641347100000|2022-01-05 01:45:00|7301.5|7298.5|7297.2|7294.2|7301.5|7298.5|7292.3|7289.3|0
1641347400000|2022-01-05 01:50:00|7297.1|7294.1|7298.5|7295.5|7300.8|7297.8|7296.4|7293.4|0
1641347700000|2022-01-05 01:55:00|7298.6|7295.6|7297.4|7294.4|7299.8|7296.8|7297.3|7294.3|0
1641348000000|2022-01-05 02:00:00|7297.7|7294.7|7297.8|7294.8|7301.6|7298.6|7297.5|7294.5|0
1641348300000|2022-01-05 02:05:00|7297.7|7294.7|7298|7295|7298.3|7295.3|7295.6|7292.6|0
1641348600000|2022-01-05 02:10:00|7298.2|7295.2|7302.7|7299.7|7303.2|7300.2|7298.1|7295.1|0
1641348900000|2022-01-05 02:15:00|7302.8|7299.8|7304.4|7301.4|7305.6|7302.6|7302.8|7299.8|0
1641349200000|2022-01-05 02:20:00|7304.7|7301.7|7302.7|7299.7|7305.2|7302.2|7301.9|7298.9|0
1641349500000|2022-01-05 02:25:00|7302.8|7299.8|7300.3|7297.3|7302.8|7299.8|7300.3|7297.3|0
1641349800000|2022-01-05 02:30:00|7300.2|7297.2|7302.2|7299.2|7302.7|7299.7|7297.9|7294.9|0
1641350100000|2022-01-05 02:35:00|7302.1|7299.1|7301.4|7298.4|7302.7|7299.7|7301.4|7298.4|0
1641350400000|2022-01-05 02:40:00|7301|7298|7297.9|7294.9|7301|7298|7297.9|7294.9|0
1641350700000|2022-01-05 02:45:00|7298|7295|7299.5|7296.5|7300.3|7297.3|7297.9|7294.9|0
1641351000000|2022-01-05 02:50:00|7299.6|7296.6|7300.3|7297.3|7301.9|7298.9|7299.5|7296.5|0
1641351300000|2022-01-05 02:55:00|7300.5|7297.5|7304.7|7301.7|7304.8|7301.8|7300.3|7297.3|0
1641351600000|2022-01-05 03:00:00|7304.8|7301.8|7304.5|7301.5|7307.1|7304.1|7304.4|7301.4|0
1641351900000|2022-01-05 03:05:00|7304.8|7301.8|7304|7301|7306.1|7303.1|7304|7301|0
1641352200000|2022-01-05 03:10:00|7303.9|7300.9|7300|7297|7304|7301|7300|7297|0
1641352500000|2022-01-05 03:15:00|7299.7|7296.7|7297.1|7294.1|7299.7|7296.7|7296.3|7293.3|0
1641352800000|2022-01-05 03:20:00|7297|7294|7297.9|7294.9|7298.8|7295.8|7296.2|7293.2|0
1641353100000|2022-01-05 03:25:00|7297.6|7294.6|7297.9|7294.9|7298.3|7295.3|7297.1|7294.1|0
1641353400000|2022-01-05 03:30:00|7298|7295|7298.7|7295.7|7298.8|7295.8|7296.3|7293.3|0
1641353700000|2022-01-05 03:35:00|7298.8|7295.8|7301.5|7298.5|7303.4|7300.4|7298.8|7295.8|0
1641354000000|2022-01-05 03:40:00|7301.4|7298.4|7303.5|7300.5|7303.5|7300.5|7300.4|7297.4|0
1641354300000|2022-01-05 03:45:00|7304|7301|7301.9|7298.9|7304|7301|7301.9|7298.9|0
1641354600000|2022-01-05 03:50:00|7302.1|7299.1|7304|7301|7304.1|7301.1|7301.6|7298.6|0
1641354900000|2022-01-05 03:55:00|7304.1|7301.1|7303.7|7300.7|7304.9|7301.9|7302.8|7299.8|0
1641355200000|2022-01-05 04:00:00|7303.8|7300.8|7303.4|7300.4|7305|7302|7303.4|7300.4|0
1641355500000|2022-01-05 04:05:00|7303.5|7300.5|7301.3|7298.3|7303.7|7300.7|7300.5|7297.5|0
1641355800000|2022-01-05 04:10:00|7301.4|7298.4|7301.2|7298.2|7301.7|7298.7|7300.9|7297.9|0
1641356100000|2022-01-05 04:15:00|7301.3|7298.3|7302.3|7299.3|7302.3|7299.3|7300.8|7297.8|0
1641356400000|2022-01-05 04:20:00|7302.4|7299.4|7300.9|7297.9|7302.4|7299.4|7300.9|7297.9|0
1641356700000|2022-01-05 04:25:00|7300.6|7297.6|7300.7|7297.7|7300.8|7297.8|7299.2|7296.2|0
1641357000000|2022-01-05 04:30:00|7300.4|7297.4|7299.9|7296.9|7301.4|7298.4|7298.3|7295.3|0
1641357300000|2022-01-05 04:35:00|7300|7297|7299.4|7296.4|7300|7297|7298.3|7295.3|0
1641357600000|2022-01-05 04:40:00|7299.6|7296.6|7302.5|7299.5|7303|7300|7299.6|7296.6|0
1641357900000|2022-01-05 04:45:00|7302.7|7299.7|7303|7300|7303.7|7300.7|7302.5|7299.5|0
1641358200000|2022-01-05 04:50:00|7303.2|7300.2|7301.4|7298.4|7303.8|7300.8|7301.3|7298.3|0
1641358500000|2022-01-05 04:55:00|7302|7299|7303.5|7300.5|7303.8|7300.8|7302|7299|0
1641358800000|2022-01-05 05:00:00|7303.3|7300.3|7301.9|7298.9|7304.3|7301.3|7301|7298|0
1641359100000|2022-01-05 05:05:00|7302|7299|7302.5|7299.5|7304.1|7301.1|7301.6|7298.6|0
1641359400000|2022-01-05 05:10:00|7302.3|7299.3|7303|7300|7304.2|7301.2|7302|7299|0
1641359700000|2022-01-05 05:15:00|7303.2|7300.2|7299.5|7296.5|7303.5|7300.5|7299.4|7296.4|0
1641360000000|2022-01-05 05:20:00|7300.3|7297.3|7298.5|7295.5|7300.3|7297.3|7296.9|7293.9|0
1641360300000|2022-01-05 05:25:00|7298.6|7295.6|7295|7292|7301.7|7298.7|7293.6|7290.6|0
1641360600000|2022-01-05 05:30:00|7295.1|7292.1|7295.8|7292.8|7298|7295|7295.1|7292.1|0
1641360900000|2022-01-05 05:35:00|7295.9|7292.9|7299.2|7296.2|7299.5|7296.5|7293.7|7290.7|0
1641361200000|2022-01-05 05:40:00|7299.3|7296.3|7298.3|7295.3|7299.3|7296.3|7298.3|7295.3|0
1641361500000|2022-01-05 05:45:00|7298.4|7295.4|7298.4|7295.4|7299.1|7296.1|7297.6|7294.6|0
1641361800000|2022-01-05 05:50:00|7298.6|7295.6|7298.4|7295.4|7298.8|7295.8|7297.5|7294.5|0
1641362100000|2022-01-05 05:55:00|7298.5|7295.5|7296.6|7293.6|7299.1|7296.1|7296.6|7293.6|0
1641362400000|2022-01-05 06:00:00|7296.7|7293.7|7296.9|7293.9|7297.6|7294.6|7296|7293|0
1641362700000|2022-01-05 06:05:00|7297|7294|7290.4|7287.4|7297|7294|7290.3|7287.3|0
1641363000000|2022-01-05 06:10:00|7290.5|7287.5|7293.6|7290.6|7294.6|7291.6|7290.5|7287.5|0
1641363300000|2022-01-05 06:15:00|7294|7291|7294.4|7291.4|7295.5|7292.5|7292.8|7289.8|0
1641363600000|2022-01-05 06:20:00|7294.3|7291.3|7295.8|7292.8|7295.8|7292.8|7294|7291|0
1641363900000|2022-01-05 06:25:00|7295.7|7292.7|7297.5|7294.5|7297.5|7294.5|7295.3|7292.3|0
1641364200000|2022-01-05 06:30:00|7297.6|7294.6|7294.9|7291.9|7297.8|7294.8|7294.1|7291.1|0
1641364500000|2022-01-05 06:35:00|7295.1|7292.1|7298.5|7295.5|7298.5|7295.5|7295.1|7292.1|0
1641364800000|2022-01-05 06:40:00|7298.7|7295.7|7302.5|7299.5|7302.8|7299.8|7297.8|7294.8|0
1641365100000|2022-01-05 06:45:00|7302.4|7299.4|7305.4|7302.4|7308|7305|7301.8|7298.8|0
1641365400000|2022-01-05 06:50:00|7305.5|7302.5|7305.3|7302.3|7307|7304|7304.5|7301.5|0
1641365700000|2022-01-05 06:55:00|7305.4|7302.4|7302.2|7299.2|7306.3|7303.3|7302.2|7299.2|0
1641366000000|2022-01-05 07:00:00|7302.5|7299.5|7309.9|7307.9|7311.9|7309.9|7302.5|7299.5|256
1641366300000|2022-01-05 07:05:00|7310.2|7308.2|7314.7|7312.7|7315.7|7313.7|7308.9|7306.9|142
1641366600000|2022-01-05 07:10:00|7314.4|7312.4|7311.2|7309.2|7314.9|7312.9|7310.2|7308.2|26
1641366900000|2022-01-05 07:15:00|7310.9|7308.9|7312.2|7310.2|7312.7|7310.7|7310.2|7308.2|34
1641367200000|2022-01-05 07:20:00|7312.4|7310.4|7311.9|7309.9|7313.2|7311.2|7310.9|7308.9|36
1641367500000|2022-01-05 07:25:00|7312.2|7310.2|7311.2|7309.2|7313.7|7311.7|7309.4|7307.4|157
1641367800000|2022-01-05 07:30:00|7310.9|7308.9|7313.4|7311.4|7313.9|7311.9|7308.2|7306.2|85
1641368100000|2022-01-05 07:35:00|7314.2|7312.2|7310.7|7308.7|7314.7|7312.7|7309.7|7307.7|60
1641368400000|2022-01-05 07:40:00|7310.9|7308.9|7315.7|7313.7|7318.2|7316.2|7310.7|7308.7|98
1641368700000|2022-01-05 07:45:00|7315.4|7313.4|7318.7|7316.7|7322.4|7320.4|7314.9|7312.9|144
1641369000000|2022-01-05 07:50:00|7318.4|7316.4|7321.4|7319.4|7322.7|7320.7|7317.7|7315.7|56
1641369300000|2022-01-05 07:55:00|7321.2|7319.2|7321.4|7319.4|7323.7|7321.7|7319.7|7317.7|111
1641369600000|2022-01-05 08:00:00|7320.9|7319.9|7323.2|7322.2|7335.2|7334.2|7319.7|7318.7|1826
1641369900000|2022-01-05 08:05:00|7322.9|7321.9|7329.9|7328.9|7334.4|7333.4|7321.2|7320.2|980
1641370200000|2022-01-05 08:10:00|7330.4|7329.4|7331.9|7330.9|7334.7|7333.7|7322.7|7321.7|640
1641370500000|2022-01-05 08:15:00|7332.2|7331.2|7329.9|7328.9|7336.4|7335.4|7327.7|7326.7|468
1641370800000|2022-01-05 08:20:00|7330.2|7329.2|7329.4|7328.4|7330.4|7329.4|7320.4|7319.4|443
1641371100000|2022-01-05 08:25:00|7329.2|7328.2|7324.4|7323.4|7333.2|7332.2|7324.4|7323.4|360
1641371400000|2022-01-05 08:30:00|7324.7|7323.7|7315.4|7314.4|7328.9|7327.9|7314.9|7313.9|430
1641371700000|2022-01-05 08:35:00|7315.7|7314.7|7319.2|7318.2|7319.7|7318.7|7312.9|7311.9|410
1641372000000|2022-01-05 08:40:00|7319.8|7318.8|7320|7319|7321.3|7320.3|7315.8|7314.8|277
1641372300000|2022-01-05 08:45:00|7319.8|7318.8|7316.5|7315.5|7323|7322|7316.3|7315.3|233
1641372600000|2022-01-05 08:50:00|7316.8|7315.8|7318.5|7317.5|7320.5|7319.5|7315.3|7314.3|189
1641372900000|2022-01-05 08:55:00|7318.3|7317.3|7322.5|7321.5|7322.8|7321.8|7315|7314|295
1641373200000|2022-01-05 09:00:00|7322.3|7321.3|7324|7323|7326.5|7325.5|7319.3|7318.3|245
1641373500000|2022-01-05 09:05:00|7323.8|7322.8|7327.8|7326.8|7330.3|7329.3|7323.5|7322.5|238
1641373800000|2022-01-05 09:10:00|7327.5|7326.5|7334.8|7333.8|7334.8|7333.8|7325.8|7324.8|233
1641374100000|2022-01-05 09:15:00|7334.5|7333.5|7338.5|7337.5|7340.3|7339.3|7333.5|7332.5|331
1641374400000|2022-01-05 09:20:00|7338.8|7337.8|7338|7337|7341.5|7340.5|7336.5|7335.5|310
1641374700000|2022-01-05 09:25:00|7337.8|7336.8|7337.8|7336.8|7340.8|7339.8|7337|7336|151
1641375000000|2022-01-05 09:30:00|7337.5|7336.5|7336.5|7335.5|7339|7338|7334|7333|177
1641375300000|2022-01-05 09:35:00|7336.3|7335.3|7338|7337|7339.5|7338.5|7335.3|7334.3|223
1641375600000|2022-01-05 09:40:00|7337.8|7336.8|7342.5|7341.5|7344.3|7343.3|7337.8|7336.8|254
1641375900000|2022-01-05 09:45:00|7341.8|7340.8|7343.8|7342.8|7345.8|7344.8|7340.3|7339.3|189
1641376200000|2022-01-05 09:50:00|7344|7343|7348|7347|7348.3|7347.3|7343|7342|151
1641376500000|2022-01-05 09:55:00|7348.3|7347.3|7347.3|7346.3|7352|7351|7346.8|7345.8|242
1641376800000|2022-01-05 10:00:00|7347|7346|7350.3|7349.3|7353.3|7352.3|7346.3|7345.3|167
1641377100000|2022-01-05 10:05:00|7350|7349|7354.5|7353.5|7357|7356|7349.3|7348.3|284
1641377400000|2022-01-05 10:10:00|7355|7354|7356.5|7355.5|7356.5|7355.5|7352.8|7351.8|260
1641377700000|2022-01-05 10:15:00|7356.3|7355.3|7355.5|7354.5|7356.3|7355.3|7353.3|7352.3|135
1641378000000|2022-01-05 10:20:00|7355.3|7354.3|7357|7356|7358.3|7357.3|7354.3|7353.3|268
1641378300000|2022-01-05 10:25:00|7356.8|7355.8|7359.3|7358.3|7360|7359|7355.5|7354.5|160
1641378600000|2022-01-05 10:30:00|7359|7358|7358|7357|7362.3|7361.3|7357|7356|288
1641378900000|2022-01-05 10:35:00|7358.3|7357.3|7358.3|7357.3|7359|7358|7355.8|7354.8|211
1641379200000|2022-01-05 10:40:00|7358|7357|7354|7353|7358.3|7357.3|7353.5|7352.5|179
1641379500000|2022-01-05 10:45:00|7354.3|7353.3|7354.5|7353.5|7356.3|7355.3|7351.8|7350.8|209
1641379800000|2022-01-05 10:50:00|7354.8|7353.8|7351.8|7350.8|7356.8|7355.8|7351.5|7350.5|139
1641380100000|2022-01-05 10:55:00|7352|7351|7352.5|7351.5|7357.8|7356.8|7351.3|7350.3|255
1641380400000|2022-01-05 11:00:00|7352.8|7351.8|7350.5|7349.5|7355|7354|7350.5|7349.5|131
1641380700000|2022-01-05 11:05:00|7350.8|7349.8|7350.5|7349.5|7351.3|7350.3|7345.3|7344.3|340
1641381000000|2022-01-05 11:10:00|7350.3|7349.3|7353.5|7352.5|7354|7353|7348.3|7347.3|142
1641381300000|2022-01-05 11:15:00|7353.8|7352.8|7358|7357|7359.3|7358.3|7352|7351|440
1641381600000|2022-01-05 11:20:00|7357.8|7356.8|7356.3|7355.3|7360|7359|7356.3|7355.3|179
1641381900000|2022-01-05 11:25:00|7356|7355|7352.5|7351.5|7356.5|7355.5|7351.5|7350.5|211
1641382200000|2022-01-05 11:30:00|7352.8|7351.8|7355.8|7354.8|7357|7356|7352.5|7351.5|70
1641382500000|2022-01-05 11:35:00|7355.5|7354.5|7355.5|7354.5|7356|7355|7353.3|7352.3|92
1641382800000|2022-01-05 11:40:00|7355.3|7354.3|7356.5|7355.5|7357|7356|7354.3|7353.3|100
1641383100000|2022-01-05 11:45:00|7356.3|7355.3|7358|7357|7359|7358|7354.8|7353.8|104
1641383400000|2022-01-05 11:50:00|7357.8|7356.8|7355.8|7354.8|7358.5|7357.5|7355|7354|82
1641383700000|2022-01-05 11:55:00|7355.5|7354.5|7356.5|7355.5|7358|7357|7355.3|7354.3|113
1641384000000|2022-01-05 12:00:00|7356.3|7355.3|7358.3|7357.3|7361.5|7360.5|7354.5|7353.5|208
1641384300000|2022-01-05 12:05:00|7358|7357|7359|7358|7359.8|7358.8|7356.3|7355.3|143
1641384600000|2022-01-05 12:10:00|7358.8|7357.8|7360|7359|7360.3|7359.3|7357.5|7356.5|74
1641384900000|2022-01-05 12:15:00|7360.3|7359.3|7361.3|7360.3|7362|7361|7358.3|7357.3|246
1641385200000|2022-01-05 12:20:00|7361|7360|7355.5|7354.5|7361.5|7360.5|7354.8|7353.8|2597
1641385500000|2022-01-05 12:25:00|7355.8|7354.8|7360.5|7359.5|7360.5|7359.5|7355.8|7354.8|55
1641385800000|2022-01-05 12:30:00|7360.3|7359.3|7361.5|7360.5|7363.3|7362.3|7359.8|7358.8|101
1641386100000|2022-01-05 12:35:00|7361.8|7360.8|7363.8|7362.8|7364.5|7363.5|7361.3|7360.3|213
1641386400000|2022-01-05 12:40:00|7362.9|7361.9|7364.1|7363.1|7364.9|7363.9|7362.4|7361.4|97
1641386700000|2022-01-05 12:45:00|7364.4|7363.4|7359.6|7358.6|7364.9|7363.9|7359.1|7358.1|90
1641387000000|2022-01-05 12:50:00|7359.9|7358.9|7356.4|7355.4|7361.4|7360.4|7356.4|7355.4|88
1641387300000|2022-01-05 12:55:00|7356.6|7355.6|7361.9|7360.9|7361.9|7360.9|7354.1|7353.1|251
1641387600000|2022-01-05 13:00:00|7361.6|7360.6|7361.6|7360.6|7364.6|7363.6|7361.6|7360.6|170
1641387900000|2022-01-05 13:05:00|7361.4|7360.4|7365.9|7364.9|7366.4|7365.4|7361.1|7360.1|176
1641388200000|2022-01-05 13:10:00|7365.4|7364.4|7361.1|7360.1|7365.9|7364.9|7360.4|7359.4|223
1641388500000|2022-01-05 13:15:00|7360.9|7359.9|7363.1|7362.1|7366.6|7365.6|7359.1|7358.1|335
1641388800000|2022-01-05 13:20:00|7363.4|7362.4|7367.6|7366.6|7367.9|7366.9|7363.1|7362.1|176
1641389100000|2022-01-05 13:25:00|7367.4|7366.4|7367.1|7366.1|7369.1|7368.1|7366.1|7365.1|117
1641389400000|2022-01-05 13:30:00|7366.9|7365.9|7369.6|7368.6|7369.6|7368.6|7365.6|7364.6|150
1641389700000|2022-01-05 13:35:00|7369.9|7368.9|7369.4|7368.4|7371.9|7370.9|7367.9|7366.9|1150
1641390000000|2022-01-05 13:40:00|7369.1|7368.1|7368.4|7367.4|7372.4|7371.4|7368.1|7367.1|2660
1641390300000|2022-01-05 13:45:00|7368.6|7367.6|7369.9|7368.9|7370.4|7369.4|7367.9|7366.9|85
1641390600000|2022-01-05 13:50:00|7370.1|7369.1|7374.1|7373.1|7374.1|7373.1|7368.1|7367.1|1155
1641390900000|2022-01-05 13:55:00|7374.4|7373.4|7372.6|7371.6|7376.1|7375.1|7371.9|7370.9|254
1641391200000|2022-01-05 14:00:00|7372.9|7371.9|7366.9|7365.9|7374.9|7373.9|7366.1|7365.1|171
1641391500000|2022-01-05 14:05:00|7367.1|7366.1|7367.9|7366.9|7370.4|7369.4|7366.1|7365.1|121
1641391800000|2022-01-05 14:10:00|7368.1|7367.1|7374.1|7373.1|7374.4|7373.4|7368.1|7367.1|135
1641392100000|2022-01-05 14:15:00|7374.4|7373.4|7372.1|7371.1|7375.4|7374.4|7369.9|7368.9|185
1641392400000|2022-01-05 14:20:00|7372.4|7371.4|7371.4|7370.4|7372.6|7371.6|7368.9|7367.9|148
1641392700000|2022-01-05 14:25:00|7371.1|7370.1|7372.1|7371.1|7373.6|7372.6|7370.9|7369.9|118
1641393000000|2022-01-05 14:30:00|7372.4|7371.4|7371.1|7370.1|7376.6|7375.6|7367.9|7366.9|645
1641393300000|2022-01-05 14:35:00|7370.9|7369.9|7372.6|7371.6|7374.9|7373.9|7369.6|7368.6|720
1641393600000|2022-01-05 14:40:00|7372.4|7371.4|7374.1|7373.1|7377.4|7376.4|7371.1|7370.1|309
1641393900000|2022-01-05 14:45:00|7374.4|7373.4|7369.4|7368.4|7374.6|7373.6|7366.9|7365.9|379
1641394200000|2022-01-05 14:50:00|7369.6|7368.6|7372.9|7371.9|7377.9|7376.9|7367.9|7366.9|392
1641394500000|2022-01-05 14:55:00|7373.1|7372.1|7375.9|7374.9|7375.9|7374.9|7370.6|7369.6|221
1641394800000|2022-01-05 15:00:00|7375.6|7374.6|7375.6|7374.6|7380.4|7379.4|7375.4|7374.4|387
1641395100000|2022-01-05 15:05:00|7375.9|7374.9|7381.4|7380.4|7381.4|7380.4|7375.4|7374.4|273
1641395400000|2022-01-05 15:10:00|7380.9|7379.9|7381.6|7380.6|7385.4|7384.4|7379.9|7378.9|434
1641395700000|2022-01-05 15:15:00|7381.9|7380.9|7381.4|7380.4|7385.9|7384.9|7381.1|7380.1|326
1641396000000|2022-01-05 15:20:00|7381.1|7380.1|7380.4|7379.4|7383.9|7382.9|7378.9|7377.9|447
1641396300000|2022-01-05 15:25:00|7380.6|7379.6|7382.1|7381.1|7384.1|7383.1|7379.9|7378.9|472
1641396600000|2022-01-05 15:30:00|7381.9|7380.9|7377.4|7376.4|7383.1|7382.1|7376.1|7375.1|596
1641396900000|2022-01-05 15:35:00|7377.6|7376.6|7377.4|7376.4|7382.1|7381.1|7376.6|7375.6|564
1641397200000|2022-01-05 15:40:00|7377.6|7376.6|7379.9|7378.9|7380.9|7379.9|7375.4|7374.4|371
1641397500000|2022-01-05 15:45:00|7380.1|7379.1|7379.6|7378.6|7380.9|7379.9|7376.9|7375.9|436
1641397800000|2022-01-05 15:50:00|7379.4|7378.4|7379.9|7378.9|7381.4|7380.4|7374.9|7373.9|392
1641398100000|2022-01-05 15:55:00|7380.1|7379.1|7381.1|7380.1|7382.4|7381.4|7379.1|7378.1|840
1641398400000|2022-01-05 16:00:00|7380.9|7379.9|7380.6|7379.6|7383.1|7382.1|7380.4|7379.4|443
1641398700000|2022-01-05 16:05:00|7380.9|7379.9|7377.6|7376.6|7383.6|7382.6|7377.4|7376.4|458
1641399000000|2022-01-05 16:10:00|7377.9|7376.9|7378.4|7377.4|7379.9|7378.9|7375.4|7374.4|508
1641399300000|2022-01-05 16:15:00|7378.1|7377.1|7377.9|7376.9|7378.9|7377.9|7375.9|7374.9|451
1641399600000|2022-01-05 16:20:00|7378.4|7377.4|7378.6|7377.6|7381.4|7380.4|7376.9|7375.9|660
1641399900000|2022-01-05 16:25:00|7378.9|7377.9|7384.1|7383.1|7384.1|7383.1|7375.9|7374.9|1006
1641400200000|2022-01-05 16:30:00|7384.9|7382.9|7376.1|7374.1|7385.9|7383.9|7372.4|7370.4|3734
1641400500000|2022-01-05 16:35:00|7376.9|7374.9|7376.4|7374.4|7379.4|7377.4|7373.9|7371.9|1129
1641400800000|2022-01-05 16:40:00|7376.1|7374.1|7366.9|7364.9|7376.1|7374.1|7366.9|7364.9|3939
1641401100000|2022-01-05 16:45:00|7367.1|7365.1|7367.9|7365.9|7370.6|7368.6|7365.4|7363.4|224
1641401400000|2022-01-05 16:50:00|7368.1|7366.1|7365.6|7363.6|7368.4|7366.4|7362.9|7360.9|4037
1641401700000|2022-01-05 16:55:00|7365.4|7363.4|7366.9|7364.9|7369.4|7367.4|7364.6|7362.6|96
1641402000000|2022-01-05 17:00:00|7367.1|7365.1|7367.6|7365.6|7367.9|7365.9|7364.1|7362.1|185
1641402300000|2022-01-05 17:05:00|7367.4|7365.4|7366.4|7364.4|7368.6|7366.6|7365.9|7363.9|57
1641402600000|2022-01-05 17:10:00|7366.6|7364.6|7368.6|7366.6|7368.6|7366.6|7365.9|7363.9|131
1641402900000|2022-01-05 17:15:00|7368.9|7366.9|7369.4|7367.4|7370.1|7368.1|7367.9|7365.9|39
1641403200000|2022-01-05 17:20:00|7369.6|7367.6|7368.6|7366.6|7369.6|7367.6|7367.1|7365.1|69
1641403500000|2022-01-05 17:25:00|7368.9|7366.9|7370.4|7368.4|7370.6|7368.6|7368.4|7366.4|60
1641403800000|2022-01-05 17:30:00|7370.1|7368.1|7369.9|7367.9|7370.9|7368.9|7367.9|7365.9|147
1641404100000|2022-01-05 17:35:00|7369.1|7367.1|7364.6|7362.6|7369.9|7367.9|7364.4|7362.4|266
1641404400000|2022-01-05 17:40:00|7364.9|7362.9|7362.1|7360.1|7366.9|7364.9|7361.6|7359.6|63
1641404700000|2022-01-05 17:45:00|7362.4|7360.4|7359.4|7357.4|7362.4|7360.4|7357.9|7355.9|78
1641405000000|2022-01-05 17:50:00|7359.6|7357.6|7361.6|7359.6|7361.9|7359.9|7358.4|7356.4|102
1641405300000|2022-01-05 17:55:00|7361.4|7359.4|7360.1|7358.1|7361.9|7359.9|7359.4|7357.4|72
1641405600000|2022-01-05 18:00:00|7359.9|7357.9|7360.6|7358.6|7360.9|7358.9|7357.4|7355.4|136
1641405900000|2022-01-05 18:05:00|7360.9|7358.9|7356.1|7354.1|7361.4|7359.4|7355.9|7353.9|65
1641406200000|2022-01-05 18:10:00|7355.9|7353.9|7360.4|7358.4|7360.6|7358.6|7355.4|7353.4|385
1641406500000|2022-01-05 18:15:00|7360.6|7358.6|7359.9|7357.9|7363.4|7361.4|7359.1|7357.1|66
1641406800000|2022-01-05 18:20:00|7360.1|7358.1|7360.1|7358.1|7363.9|7361.9|7359.9|7357.9|25
1641407100000|2022-01-05 18:25:00|7360.4|7358.4|7358.9|7356.9|7361.4|7359.4|7357.9|7355.9|88
1641407400000|2022-01-05 18:30:00|7359.1|7357.1|7357.6|7355.6|7361.9|7359.9|7357.1|7355.1|43
1641407700000|2022-01-05 18:35:00|7357.4|7355.4|7358.4|7356.4|7360.1|7358.1|7356.4|7354.4|36
1641408000000|2022-01-05 18:40:00|7358.1|7356.1|7357.4|7355.4|7359.9|7357.9|7356.9|7354.9|32
1641408300000|2022-01-05 18:45:00|7356.9|7354.9|7356.1|7354.1|7358.9|7356.9|7355.4|7353.4|37
1641408600000|2022-01-05 18:50:00|7355.9|7353.9|7356.6|7354.6|7357.6|7355.6|7355.4|7353.4|21
1641408900000|2022-01-05 18:55:00|7356.4|7354.4|7354.9|7352.9|7358.6|7356.6|7353.4|7351.4|119
1641409200000|2022-01-05 19:00:00|7354.6|7352.6|7352.1|7350.1|7364.1|7362.1|7351.6|7349.6|198
1641409500000|2022-01-05 19:05:00|7352.4|7350.4|7350.4|7348.4|7357.1|7355.1|7348.6|7346.6|229
1641409800000|2022-01-05 19:10:00|7350.6|7348.6|7340.1|7338.1|7351.1|7349.1|7335.6|7333.6|440
1641410100000|2022-01-05 19:15:00|7339.9|7337.9|7339.1|7337.1|7342.6|7340.6|7337.6|7335.6|237
1641410400000|2022-01-05 19:20:00|7339.4|7337.4|7342.9|7340.9|7343.6|7341.6|7338.9|7336.9|146
1641410700000|2022-01-05 19:25:00|7342.6|7340.6|7342.1|7340.1|7345.9|7343.9|7338.4|7336.4|197
1641411000000|2022-01-05 19:30:00|7342.4|7340.4|7331.6|7329.6|7346.9|7344.9|7331.1|7329.1|187
1641411300000|2022-01-05 19:35:00|7331.4|7329.4|7329.9|7327.9|7335.1|7333.1|7326.1|7324.1|139
1641411600000|2022-01-05 19:40:00|7329.6|7327.6|7315.9|7313.9|7329.6|7327.6|7315.1|7313.1|240
1641411900000|2022-01-05 19:45:00|7315.6|7313.6|7324.9|7322.9|7325.1|7323.1|7311.9|7309.9|212
1641412200000|2022-01-05 19:50:00|7324.6|7322.6|7324.1|7322.1|7329.9|7327.9|7319.6|7317.6|171
1641412500000|2022-01-05 19:55:00|7323.6|7321.6|7323.4|7321.4|7326.4|7324.4|7319.4|7317.4|95
1641412800000|2022-01-05 20:00:00|7323.6|7321.6|7314.6|7312.6|7323.6|7321.6|7314.1|7312.1|198
1641413100000|2022-01-05 20:05:00|7314.9|7312.9|7310.6|7308.6|7316.4|7314.4|7305.6|7303.6|305
1641413400000|2022-01-05 20:10:00|7310.9|7308.9|7317.6|7315.6|7319.6|7317.6|7309.4|7307.4|142
1641413700000|2022-01-05 20:15:00|7316.6|7314.6|7314.6|7312.6|7317.1|7315.1|7311.4|7309.4|60
1641414000000|2022-01-05 20:20:00|7314.4|7312.4|7313.6|7311.6|7316.6|7314.6|7308.6|7306.6|196
1641414300000|2022-01-05 20:25:00|7313.4|7311.4|7309.4|7307.4|7315.4|7313.4|7307.9|7305.9|200
1641414600000|2022-01-05 20:30:00|7309.6|7307.6|7308.6|7306.6|7312.6|7310.6|7306.4|7304.4|175
1641414900000|2022-01-05 20:35:00|7308.9|7306.9|7310.4|7308.4|7317.6|7315.6|7306.4|7304.4|180
1641415200000|2022-01-05 20:40:00|7310.1|7308.1|7303.9|7301.9|7311.6|7309.6|7303.6|7301.6|218
1641415500000|2022-01-05 20:45:00|7304.1|7302.1|7296.6|7294.6|7304.6|7302.6|7296.4|7294.4|383
1641415800000|2022-01-05 20:50:00|7296.4|7294.4|7294.6|7292.6|7301.1|7299.1|7293.1|7291.1|298
1641416100000|2022-01-05 20:55:00|7294.4|7292.4|7287.9|7285.9|7296.1|7294.1|7286.6|7284.6|415
1641416400000|2022-01-05 21:00:00|7289.6|7285.6|7292.4|7288.4|7297|7293|7288.5|7284.5|0
1641416700000|2022-01-05 21:05:00|7292.6|7288.6|7303.9|7299.9|7306.1|7302.1|7290.1|7286.1|0
1641417000000|2022-01-05 21:10:00|7304.1|7300.1|7308.3|7304.3|7309.8|7305.8|7302.6|7298.6|0
1641417300000|2022-01-05 21:15:00|7308.4|7304.4|7310.7|7306.7|7312.7|7308.7|7306.5|7302.5|0
1641417600000|2022-01-05 21:20:00|7310.9|7306.9|7308.4|7304.4|7311.9|7307.9|7307.6|7303.6|0
1641417900000|2022-01-05 21:25:00|7308.1|7304.1|7306.5|7302.5|7308.4|7304.4|7306.2|7302.2|0
1641418200000|2022-01-05 21:30:00|7306.6|7302.6|7306.4|7302.4|7307.5|7303.5|7306.4|7302.4|0
1641418500000|2022-01-05 21:35:00|7305.4|7301.4|7303.9|7299.9|7305.4|7301.4|7303.9|7299.9|0
1641418800000|2022-01-05 21:40:00|7304|7300|7306.8|7302.8|7307.7|7303.7|7302|7298|0
1641419100000|2022-01-05 21:45:00|7307|7303|7306.4|7302.4|7310|7306|7305.5|7301.5|0
1641419400000|2022-01-05 21:50:00|7306.5|7302.5|7305.4|7301.4|7309.1|7305.1|7305.1|7301.1|0
1641419700000|2022-01-05 21:55:00|7305.1|7301.1|7305.2|7301.2|7305.9|7301.9|7301.9|7297.9|0
1641420000000|2022-01-05 22:00:00|7305.1|7301.1|7304.4|7300.4|7305.2|7301.2|7304.4|7300.4|0
1641420300000|2022-01-05 22:05:00|7305.4|7301.4|7304.7|7300.7|7305.7|7301.7|7304.4|7300.4|0
1641420600000|2022-01-05 22:10:00|7304.8|7300.8|7304.3|7300.3|7305.7|7301.7|7304.3|7300.3|0
1641420900000|2022-01-05 22:15:00|7304.1|7300.1|7305.1|7301.1|7305.3|7301.3|7304.1|7300.1|0
1641421200000|2022-01-05 22:20:00|7302.3|7298.3|7299.7|7295.7|7302.3|7298.3|7299.4|7295.4|0
1641421500000|2022-01-05 22:25:00|7299.9|7295.9|7299.5|7295.5|7300.2|7296.2|7299.5|7295.5|0
1641421800000|2022-01-05 22:30:00|7299.7|7295.7|7299|7295|7299.8|7295.8|7299|7295|0
1641422100000|2022-01-05 22:35:00|7299.1|7295.1|7299.7|7295.7|7299.9|7295.9|7299.1|7295.1|0
1641422400000|2022-01-05 22:40:00|7300.3|7296.3|7302.8|7298.8|7302.9|7298.9|7300.3|7296.3|0
1641422700000|2022-01-05 22:45:00|7303.8|7299.8|7304|7300|7304.3|7300.3|7303.7|7299.7|0
1641423000000|2022-01-05 22:50:00|7304.4|7300.4|7304.3|7300.3|7305|7301|7304.3|7300.3|0
1641423300000|2022-01-05 22:55:00|7304.7|7300.7|7304.4|7300.4|7306|7302|7304.4|7300.4|0
1641423600000|2022-01-05 23:00:00|7304.6|7300.6|7298.1|7294.1|7308.4|7304.4|7297.8|7293.8|0
1641423900000|2022-01-05 23:05:00|7298.2|7294.2|7292.6|7288.6|7299.2|7295.2|7286.9|7282.9|0
1641424200000|2022-01-05 23:10:00|7292.7|7288.7|7295.3|7291.3|7295.3|7291.3|7291.6|7287.6|0
1641424500000|2022-01-05 23:15:00|7295.5|7291.5|7299.9|7295.9|7301.2|7297.2|7295.5|7291.5|0
1641424800000|2022-01-05 23:20:00|7300.2|7296.2|7304.7|7300.7|7304.7|7300.7|7299.4|7295.4|0
1641425100000|2022-01-05 23:25:00|7305|7301|7309.7|7305.7|7309.7|7305.7|7304.4|7300.4|0
1641425400000|2022-01-05 23:30:00|7310.1|7306.1|7311.3|7307.3|7312.7|7308.7|7308.8|7304.8|0
1641425700000|2022-01-05 23:35:00|7311.4|7307.4|7309.6|7305.6|7311.8|7307.8|7305.6|7301.6|0
1641426000000|2022-01-05 23:40:00|7309.7|7305.7|7310.9|7306.9|7311.6|7307.6|7306.9|7302.9|0
1641426300000|2022-01-05 23:45:00|7311|7307|7309.6|7305.6|7311.8|7307.8|7307.6|7303.6|0
1641426600000|2022-01-05 23:50:00|7309.8|7305.8|7309.5|7305.5|7311.8|7307.8|7308.2|7304.2|0
1641426900000|2022-01-05 23:55:00|7309.6|7305.6|7313|7309|7314.4|7310.4|7309.6|7305.6|0
1641427200000|2022-01-06 00:00:00|7313.1|7309.1|7316.4|7312.4|7316.6|7312.6|7313|7309|0
1641427500000|2022-01-06 00:05:00|7316.6|7312.6|7314.3|7310.3|7318.3|7314.3|7312.1|7308.1|0
1641427800000|2022-01-06 00:10:00|7314.4|7310.4|7319.3|7315.3|7319.5|7315.5|7314.4|7310.4|0
1641428100000|2022-01-06 00:15:00|7319.4|7315.4|7312.6|7309.6|7319.8|7316.3|7308.8|7305.8|0
1641428400000|2022-01-06 00:20:00|7312.4|7309.4|7299.9|7296.9|7315.7|7312.7|7298.4|7295.4|0
1641428700000|2022-01-06 00:25:00|7300.1|7297.1|7311.6|7308.6|7311.7|7308.7|7300.1|7297.1|0
1641429000000|2022-01-06 00:30:00|7311.4|7308.4|7307.9|7304.9|7311.9|7308.9|7307.1|7304.1|0
1641429300000|2022-01-06 00:35:00|7308|7305|7296.5|7293.5|7308.7|7305.7|7296.5|7293.5|0
1641429600000|2022-01-06 00:40:00|7295.9|7292.9|7290.1|7287.1|7295.9|7292.9|7290.1|7287.1|0
1641429900000|2022-01-06 00:45:00|7290|7287|7296.4|7293.4|7297.1|7294.1|7287.7|7284.7|0
1641430200000|2022-01-06 00:50:00|7296.7|7293.7|7301.7|7298.7|7303.3|7300.3|7296.2|7293.2|0
1641430500000|2022-01-06 00:55:00|7301.6|7298.6|7299.5|7296.5|7301.6|7298.6|7298.5|7295.5|0
1641430800000|2022-01-06 01:00:00|7299.8|7296.8|7300.5|7297.5|7303.6|7300.6|7294.4|7291.4|0
1641431100000|2022-01-06 01:05:00|7300.6|7297.6|7285.4|7282.4|7301.2|7298.2|7285.4|7282.4|0
1641431400000|2022-01-06 01:10:00|7285.1|7282.1|7287.9|7284.9|7290.5|7287.5|7278.6|7275.6|0
1641431700000|2022-01-06 01:15:00|7288|7285|7292.7|7289.7|7294.8|7291.8|7287.1|7284.1|0
1641432000000|2022-01-06 01:20:00|7293.1|7290.1|7296|7293|7296.7|7293.7|7292.7|7289.7|0
1641432300000|2022-01-06 01:25:00|7295.8|7292.8|7299.9|7296.9|7301.5|7298.5|7295.6|7292.6|0
1641432600000|2022-01-06 01:30:00|7299.8|7296.8|7308|7305|7308|7305|7290.4|7287.4|0
1641432900000|2022-01-06 01:35:00|7307.8|7304.8|7299.5|7296.5|7308.5|7305.5|7299.5|7296.5|0
1641433200000|2022-01-06 01:40:00|7299.6|7296.6|7301.6|7298.6|7302|7299|7296.7|7293.7|0
1641433500000|2022-01-06 01:45:00|7301.5|7298.5|7298.7|7295.7|7303.7|7300.7|7295.9|7292.9|0
1641433800000|2022-01-06 01:50:00|7299.2|7296.2|7298.6|7295.6|7302.1|7299.1|7297.7|7294.7|0
1641434100000|2022-01-06 01:55:00|7298.7|7295.7|7296.9|7293.9|7299.8|7296.8|7294.4|7291.4|0
1641434400000|2022-01-06 02:00:00|7297|7294|7295.1|7292.1|7297.7|7294.7|7288.8|7285.8|0
1641434700000|2022-01-06 02:05:00|7295|7292|7287.5|7284.5|7295.1|7292.1|7287.1|7284.1|0
1641435000000|2022-01-06 02:10:00|7287.4|7284.4|7289.8|7286.8|7293|7290|7286|7283|0
1641435300000|2022-01-06 02:15:00|7289.6|7286.6|7287|7284|7289.6|7286.6|7279.1|7276.1|0
1641435600000|2022-01-06 02:20:00|7287.2|7284.2|7284.3|7281.3|7287.7|7284.7|7282.1|7279.1|0
1641435900000|2022-01-06 02:25:00|7284.2|7281.2|7277.2|7274.2|7284.3|7281.3|7276|7273|0
1641436200000|2022-01-06 02:30:00|7277|7274|7278.4|7275.4|7280.5|7277.5|7275.2|7272.2|0
1641436500000|2022-01-06 02:35:00|7278.5|7275.5|7276.5|7273.5|7278.9|7275.9|7274.8|7271.8|0
1641436800000|2022-01-06 02:40:00|7276.3|7273.3|7269.4|7266.4|7276.3|7273.3|7269.2|7266.2|0
1641437100000|2022-01-06 02:45:00|7269.3|7266.3|7269.7|7266.7|7270.3|7267.3|7266.9|7263.9|0
1641437400000|2022-01-06 02:50:00|7269.6|7266.6|7271.4|7268.4|7272.1|7269.1|7268.9|7265.9|0
1641437700000|2022-01-06 02:55:00|7271.5|7268.5|7277|7274|7277|7274|7269.7|7266.7|0
1641438000000|2022-01-06 03:00:00|7276.9|7273.9|7275.7|7272.7|7278|7275|7274|7271|0
1641438300000|2022-01-06 03:05:00|7275.8|7272.8|7272.7|7269.7|7276.5|7273.5|7272.4|7269.4|0
1641438600000|2022-01-06 03:10:00|7272.5|7269.5|7266.4|7263.4|7272.7|7269.7|7263.8|7260.8|0
1641438900000|2022-01-06 03:15:00|7266.3|7263.3|7266.2|7263.2|7267.5|7264.5|7264|7261|0
1641439200000|2022-01-06 03:20:00|7266|7263|7269|7266|7269.5|7266.5|7264.5|7261.5|0
1641439500000|2022-01-06 03:25:00|7269.4|7266.4|7268.2|7265.2|7271.2|7268.2|7265.9|7262.9|0
1641439800000|2022-01-06 03:30:00|7268.4|7265.4|7266.2|7263.2|7268.5|7265.5|7264.8|7261.8|0
1641440100000|2022-01-06 03:35:00|7266|7263|7266.8|7263.8|7269.3|7266.3|7264.2|7261.2|0
1641440400000|2022-01-06 03:40:00|7266.7|7263.7|7256.9|7253.9|7266.7|7263.7|7256.9|7253.9|0
1641440700000|2022-01-06 03:45:00|7256.6|7253.6|7253|7250|7257.9|7254.9|7252.1|7249.1|0
1641441000000|2022-01-06 03:50:00|7253.1|7250.1|7250.1|7247.1|7255.5|7252.5|7249.2|7246.2|0
1641441300000|2022-01-06 03:55:00|7250.2|7247.2|7249.6|7246.6|7252.5|7249.5|7247.9|7244.9|0
1641441600000|2022-01-06 04:00:00|7249.7|7246.7|7246|7243|7252.3|7249.3|7245.9|7242.9|0
1641441900000|2022-01-06 04:05:00|7246.1|7243.1|7250.7|7247.7|7250.7|7247.7|7244.4|7241.4|0
1641442200000|2022-01-06 04:10:00|7250.6|7247.6|7248.1|7245.1|7253.4|7250.4|7247.2|7244.2|0
1641442500000|2022-01-06 04:15:00|7247.8|7244.8|7242.3|7239.3|7248.9|7245.9|7241.3|7238.3|0
1641442800000|2022-01-06 04:20:00|7242.1|7239.1|7243.4|7240.4|7245.7|7242.7|7242|7239|0
1641443100000|2022-01-06 04:25:00|7243.5|7240.5|7243.4|7240.4|7245.6|7242.6|7241.9|7238.9|0
1641443400000|2022-01-06 04:30:00|7243.6|7240.6|7243.8|7240.8|7243.9|7240.9|7241.5|7238.5|0
1641443700000|2022-01-06 04:35:00|7243.6|7240.6|7243.7|7240.7|7244|7241|7242.1|7239.1|0
1641444000000|2022-01-06 04:40:00|7243.6|7240.6|7241.2|7238.2|7243.7|7240.7|7238|7235|0
1641444300000|2022-01-06 04:45:00|7241.6|7238.6|7238.4|7235.4|7242.8|7239.8|7238.3|7235.3|0
1641444600000|2022-01-06 04:50:00|7238.7|7235.7|7240.1|7237.1|7240.5|7237.5|7238.3|7235.3|0
1641444900000|2022-01-06 04:55:00|7240.3|7237.3|7243.2|7240.2|7244|7241|7239.4|7236.4|0
1641445200000|2022-01-06 05:00:00|7243.1|7240.1|7241.2|7238.2|7243.8|7240.8|7240.5|7237.5|0
1641445500000|2022-01-06 05:05:00|7241.5|7238.5|7245.2|7242.2|7247|7244|7240.6|7237.6|0
1641445800000|2022-01-06 05:10:00|7245.1|7242.1|7244.3|7241.3|7245.8|7242.8|7242.3|7239.3|0
1641446100000|2022-01-06 05:15:00|7244.5|7241.5|7247.4|7244.4|7247.9|7244.9|7242.4|7239.4|0
1641446400000|2022-01-06 05:20:00|7247.3|7244.3|7248.3|7245.3|7248.3|7245.3|7244.1|7241.1|0
1641446700000|2022-01-06 05:25:00|7248.2|7245.2|7255.1|7252.1|7255.9|7252.9|7247.3|7244.3|0
1641447000000|2022-01-06 05:30:00|7255|7252|7249.1|7246.1|7255.1|7252.1|7247.4|7244.4|0
1641447300000|2022-01-06 05:35:00|7249.2|7246.2|7249.3|7246.3|7252.5|7249.5|7248.7|7245.7|0
1641447600000|2022-01-06 05:40:00|7249.2|7246.2|7249.3|7246.3|7251.3|7248.3|7246.7|7243.7|0
1641447900000|2022-01-06 05:45:00|7249.4|7246.4|7250.9|7247.9|7251.3|7248.3|7246.3|7243.3|0
1641448200000|2022-01-06 05:50:00|7251.1|7248.1|7247.8|7244.8|7252.3|7249.3|7246.9|7243.9|0
1641448500000|2022-01-06 05:55:00|7248.2|7245.2|7252.5|7249.5|7256.7|7253.7|7247.1|7244.1|0
1641448800000|2022-01-06 06:00:00|7252.6|7249.6|7250.9|7247.9|7252.6|7249.6|7245.6|7242.6|0
1641449100000|2022-01-06 06:05:00|7250.5|7247.5|7252.3|7249.3|7255.9|7252.9|7248.5|7245.5|0
1641449400000|2022-01-06 06:10:00|7252.4|7249.4|7249.7|7246.7|7254.3|7251.3|7248.9|7245.9|0
1641449700000|2022-01-06 06:15:00|7249.8|7246.8|7246.3|7243.3|7249.8|7246.8|7245.5|7242.5|0
1641450000000|2022-01-06 06:20:00|7246.2|7243.2|7251.1|7248.1|7251.1|7248.1|7245.1|7242.1|0
1641450300000|2022-01-06 06:25:00|7251.2|7248.2|7257.4|7254.4|7257.6|7254.6|7251.2|7248.2|0
1641450600000|2022-01-06 06:30:00|7257.5|7254.5|7256.8|7253.8|7260.6|7257.6|7256|7253|0
1641450900000|2022-01-06 06:35:00|7256.9|7253.9|7268.2|7265.2|7268.2|7265.2|7256.9|7253.9|0
1641451200000|2022-01-06 06:40:00|7267.9|7264.9|7266.8|7263.8|7269|7266|7261.1|7258.1|0
1641451500000|2022-01-06 06:45:00|7266.5|7263.5|7265.1|7262.1|7268.8|7265.8|7262.9|7259.9|0
1641451800000|2022-01-06 06:50:00|7265|7262|7260.9|7257.9|7265|7262|7258.6|7255.6|0
1641452100000|2022-01-06 06:55:00|7261|7258|7258.9|7255.9|7263.9|7260.9|7253.8|7250.8|0
1641452400000|2022-01-06 07:00:00|7259.2|7256.2|7255.1|7253.1|7260.2|7257.2|7239.6|7237.6|2106
1641452700000|2022-01-06 07:05:00|7254.9|7252.9|7258.1|7256.1|7263.9|7261.9|7253.1|7251.1|594
1641453000000|2022-01-06 07:10:00|7257.9|7255.9|7263.9|7261.9|7264.1|7262.1|7257.6|7255.6|283
1641453300000|2022-01-06 07:15:00|7263.6|7261.6|7264.6|7262.6|7264.9|7262.9|7260.4|7258.4|481
1641453600000|2022-01-06 07:20:00|7264.9|7262.9|7273.1|7271.1|7273.9|7271.9|7264.9|7262.9|361
1641453900000|2022-01-06 07:25:00|7272.9|7270.9|7275.6|7273.6|7276.1|7274.1|7270.9|7268.9|625
1641454200000|2022-01-06 07:30:00|7275.9|7273.9|7271.4|7269.4|7277.6|7275.6|7269.1|7267.1|276
1641454500000|2022-01-06 07:35:00|7271.1|7269.1|7283.6|7281.6|7283.6|7281.6|7270.1|7268.1|365
1641454800000|2022-01-06 07:40:00|7283.4|7281.4|7281.4|7279.4|7284.1|7282.1|7279.1|7277.1|357
1641455100000|2022-01-06 07:45:00|7281.1|7279.1|7280.1|7278.1|7281.9|7279.9|7274.6|7272.6|190
1641455400000|2022-01-06 07:50:00|7280.4|7278.4|7276.9|7274.9|7280.4|7278.4|7272.9|7270.9|202
1641455700000|2022-01-06 07:55:00|7277.1|7275.1|7262.4|7260.4|7280.1|7278.1|7261.9|7259.9|539
1641456000000|2022-01-06 08:00:00|7261.9|7260.9|7295.6|7294.6|7298.9|7297.9|7261.9|7260.9|3351
1641456300000|2022-01-06 08:05:00|7294.9|7293.9|7283.1|7282.1|7304.1|7303.1|7282.9|7281.9|1783
1641456600000|2022-01-06 08:10:00|7282.4|7281.4|7272.9|7271.9|7288.1|7287.1|7271.6|7270.6|993
1641456900000|2022-01-06 08:15:00|7273.1|7272.1|7277.1|7276.1|7279.1|7278.1|7271.9|7270.9|922
1641457200000|2022-01-06 08:20:00|7276.9|7275.9|7255.1|7254.1|7282.1|7281.1|7254.9|7253.9|1260
1641457500000|2022-01-06 08:25:00|7254.6|7253.6|7249.1|7248.1|7258.4|7257.4|7243.6|7242.6|1189
1641457800000|2022-01-06 08:30:00|7249.4|7248.4|7255.6|7254.6|7258.6|7257.6|7245.9|7244.9|1225
1641458100000|2022-01-06 08:35:00|7255.4|7254.4|7254.1|7253.1|7259.9|7258.9|7239.4|7238.4|1014
1641458400000|2022-01-06 08:40:00|7254.4|7253.4|7249.7|7248.7|7259.7|7258.7|7248.4|7247.4|796
1641458700000|2022-01-06 08:45:00|7249.4|7248.4|7260.4|7259.4|7260.4|7259.4|7247.2|7246.2|778
1641459000000|2022-01-06 08:50:00|7260.2|7259.2|7262.7|7261.7|7263.2|7262.2|7246.7|7245.7|766
1641459300000|2022-01-06 08:55:00|7262.4|7261.4|7275.9|7274.9|7280.7|7279.7|7259.9|7258.9|812
1641459600000|2022-01-06 09:00:00|7276.2|7275.2|7270.9|7269.9|7281.4|7280.4|7263.9|7262.9|547
1641459900000|2022-01-06 09:05:00|7271.2|7270.2|7270.9|7269.9|7276.9|7275.9|7264.9|7263.9|442
1641460200000|2022-01-06 09:10:00|7271.2|7270.2|7278.7|7277.7|7279.9|7278.9|7271.2|7270.2|389
1641460500000|2022-01-06 09:15:00|7278.9|7277.9|7289.9|7288.9|7289.9|7288.9|7276.9|7275.9|381
1641460800000|2022-01-06 09:20:00|7289.7|7288.7|7294.7|7293.7|7294.9|7293.9|7287.9|7286.9|378
1641461100000|2022-01-06 09:25:00|7294.9|7293.9|7288.4|7287.4|7295.9|7294.9|7287.7|7286.7|232
1641461400000|2022-01-06 09:30:00|7288.2|7287.2|7280.9|7279.9|7290.9|7289.9|7280.4|7279.4|744
1641461700000|2022-01-06 09:35:00|7280.7|7279.7|7285.2|7284.2|7285.2|7284.2|7276.9|7275.9|286
1641462000000|2022-01-06 09:40:00|7285.4|7284.4|7285.4|7284.4|7286.4|7285.4|7281.4|7280.4|186
1641462300000|2022-01-06 09:45:00|7285.2|7284.2|7283.4|7282.4|7285.9|7284.9|7280.9|7279.9|300
1641462600000|2022-01-06 09:50:00|7283.2|7282.2|7284.9|7283.9|7290.2|7289.2|7281.7|7280.7|331
1641462900000|2022-01-06 09:55:00|7285.2|7284.2|7290.4|7289.4|7291.2|7290.2|7281.9|7280.9|303
1641463200000|2022-01-06 10:00:00|7290.7|7289.7|7292.4|7291.4|7292.4|7291.4|7287.4|7286.4|390
1641463500000|2022-01-06 10:05:00|7292.7|7291.7|7298.4|7297.4|7299.4|7298.4|7291.9|7290.9|558
1641463800000|2022-01-06 10:10:00|7298.2|7297.2|7299.9|7298.9|7302.4|7301.4|7296.2|7295.2|662
1641464100000|2022-01-06 10:15:00|7300.2|7299.2|7296.7|7295.7|7301.4|7300.4|7294.4|7293.4|394
1641464400000|2022-01-06 10:20:00|7296.9|7295.9|7308.4|7307.4|7308.9|7307.9|7296.9|7295.9|357
1641464700000|2022-01-06 10:25:00|7308.7|7307.7|7309.9|7308.9|7311.9|7310.9|7306.9|7305.9|429
1641465000000|2022-01-06 10:30:00|7310.2|7309.2|7313.2|7312.2|7315.7|7314.7|7307.7|7306.7|349
1641465300000|2022-01-06 10:35:00|7313.4|7312.4|7315.2|7314.2|7317.4|7316.4|7312.9|7311.9|280
1641465600000|2022-01-06 10:40:00|7314.9|7313.9|7304.4|7303.4|7315.9|7314.9|7302.7|7301.7|566
1641465900000|2022-01-06 10:45:00|7303.9|7302.9|7303.4|7302.4|7308.9|7307.9|7303.2|7302.2|327
1641466200000|2022-01-06 10:50:00|7303.7|7302.7|7296.4|7295.4|7306.4|7305.4|7296.2|7295.2|380
1641466500000|2022-01-06 10:55:00|7296.2|7295.2|7297.9|7296.9|7300.9|7299.9|7296.2|7295.2|399
1641466800000|2022-01-06 11:00:00|7298.2|7297.2|7301.2|7300.2|7302.9|7301.9|7297.2|7296.2|359
1641467100000|2022-01-06 11:05:00|7301.4|7300.4|7295.2|7294.2|7304.4|7303.4|7294.9|7293.9|145
1641467400000|2022-01-06 11:10:00|7295.4|7294.4|7293.7|7292.7|7299.4|7298.4|7292.4|7291.4|203
1641467700000|2022-01-06 11:15:00|7293.9|7292.9|7296.2|7295.2|7297.9|7296.9|7293.4|7292.4|146
1641468000000|2022-01-06 11:20:00|7296.4|7295.4|7287.9|7286.9|7298.2|7297.2|7287.4|7286.4|143
1641468300000|2022-01-06 11:25:00|7288.2|7287.2|7293.2|7292.2|7293.7|7292.7|7286.7|7285.7|142
1641468600000|2022-01-06 11:30:00|7293.4|7292.4|7292.9|7291.9|7293.4|7292.4|7288.2|7287.2|126
1641468900000|2022-01-06 11:35:00|7292.7|7291.7|7287.4|7286.4|7292.9|7291.9|7284.9|7283.9|153
1641469200000|2022-01-06 11:40:00|7287.2|7286.2|7284.7|7283.7|7288.9|7287.9|7284.7|7283.7|141
1641469500000|2022-01-06 11:45:00|7284.9|7283.9|7274.4|7273.4|7284.9|7283.9|7274.2|7273.2|219
1641469800000|2022-01-06 11:50:00|7274.7|7273.7|7284.2|7283.2|7284.7|7283.7|7273.9|7272.9|299
1641470100000|2022-01-06 11:55:00|7284.4|7283.4|7281.4|7280.4|7284.4|7283.4|7280.4|7279.4|158
1641470400000|2022-01-06 12:00:00|7280.4|7279.4|7282.4|7281.4|7289.4|7288.4|7280.4|7279.4|231
1641470700000|2022-01-06 12:05:00|7282.7|7281.7|7284.9|7283.9|7286.2|7285.2|7280.9|7279.9|160
1641471000000|2022-01-06 12:10:00|7285.2|7284.2|7286.7|7285.7|7288.4|7287.4|7283.2|7282.2|212
1641471300000|2022-01-06 12:15:00|7286.9|7285.9|7281.4|7280.4|7287.9|7286.9|7280.2|7279.2|254
1641471600000|2022-01-06 12:20:00|7281.7|7280.7|7278.4|7277.4|7283.4|7282.4|7276.4|7275.4|234
1641471900000|2022-01-06 12:25:00|7278.7|7277.7|7271.2|7270.2|7279.9|7278.9|7269.9|7268.9|624
1641472200000|2022-01-06 12:30:00|7271.9|7270.9|7277.2|7276.2|7279.9|7278.9|7270.9|7269.9|289
1641472500000|2022-01-06 12:35:00|7276.9|7275.9|7277.9|7276.9|7281.4|7280.4|7275.7|7274.7|215
1641472800000|2022-01-06 12:40:00|7278.2|7277.2|7278.2|7277.2|7278.7|7277.7|7275.5|7274.5|104
1641473100000|2022-01-06 12:45:00|7278|7277|7282|7281|7282|7281|7275.7|7274.7|298
1641473400000|2022-01-06 12:50:00|7281.7|7280.7|7283.5|7282.5|7285|7284|7280.7|7279.7|378
1641473700000|2022-01-06 12:55:00|7283.7|7282.7|7284.5|7283.5|7284.7|7283.7|7280.7|7279.7|154
1641474000000|2022-01-06 13:00:00|7284.7|7283.7|7279.7|7278.7|7288.7|7287.7|7279.7|7278.7|183
1641474300000|2022-01-06 13:05:00|7279.5|7278.5|7282.7|7281.7|7283.2|7282.2|7278.2|7277.2|201
1641474600000|2022-01-06 13:10:00|7283|7282|7279.7|7278.7|7283.7|7282.7|7277.5|7276.5|236
1641474900000|2022-01-06 13:15:00|7280|7279|7287.2|7286.2|7288|7287|7279.2|7278.2|200
1641475200000|2022-01-06 13:20:00|7287|7286|7282.7|7281.7|7288.2|7287.2|7281.2|7280.2|202
1641475500000|2022-01-06 13:25:00|7282.5|7281.5|7281.7|7280.7|7283.2|7282.2|7277.7|7276.7|181
1641475800000|2022-01-06 13:30:00|7282|7281|7275.2|7274.2|7283.7|7282.7|7273.5|7272.5|308
1641476100000|2022-01-06 13:35:00|7275.5|7274.5|7276|7275|7277.2|7276.2|7273|7272|213
1641476400000|2022-01-06 13:40:00|7275.7|7274.7|7280.2|7279.2|7281.7|7280.7|7273.7|7272.7|176
1641476700000|2022-01-06 13:45:00|7280.5|7279.5|7277.7|7276.7|7281.2|7280.2|7275|7274|239
1641477000000|2022-01-06 13:50:00|7277.5|7276.5|7277|7276|7278.2|7277.2|7274|7273|131
1641477300000|2022-01-06 13:55:00|7276.7|7275.7|7279.2|7278.2|7279.5|7278.5|7274.7|7273.7|137
1641477600000|2022-01-06 14:00:00|7278.7|7277.7|7279.2|7278.2|7279.5|7278.5|7275.2|7274.2|138
1641477900000|2022-01-06 14:05:00|7279|7278|7275.5|7274.5|7280|7279|7274.2|7273.2|106
1641478200000|2022-01-06 14:10:00|7275.7|7274.7|7276.2|7275.2|7277.7|7276.7|7274.2|7273.2|199
1641478500000|2022-01-06 14:15:00|7276|7275|7272.7|7271.7|7276.2|7275.2|7272|7271|522
1641478800000|2022-01-06 14:20:00|7273|7272|7275|7274|7275.2|7274.2|7272|7271|257
1641479100000|2022-01-06 14:25:00|7275.2|7274.2|7273.5|7272.5|7275.2|7274.2|7270.5|7269.5|318
1641479400000|2022-01-06 14:30:00|7272.7|7271.7|7283.7|7282.7|7284.7|7283.7|7270.5|7269.5|731
1641479700000|2022-01-06 14:35:00|7283.5|7282.5|7285|7284|7286.7|7285.7|7279.5|7278.5|494
1641480000000|2022-01-06 14:40:00|7285.2|7284.2|7275.5|7274.5|7287.7|7286.7|7274.5|7273.5|418
1641480300000|2022-01-06 14:45:00|7275.2|7274.2|7259|7258|7275.2|7274.2|7257.5|7256.5|855
1641480600000|2022-01-06 14:50:00|7259.5|7258.5|7259.5|7258.5|7267|7266|7256.2|7255.2|788
1641480900000|2022-01-06 14:55:00|7259.7|7258.7|7258.5|7257.5|7265|7264|7255.2|7254.2|846
1641481200000|2022-01-06 15:00:00|7258.2|7257.2|7250|7249|7264.5|7263.5|7249.7|7248.7|874
1641481500000|2022-01-06 15:05:00|7249.7|7248.7|7249.5|7248.5|7251.5|7250.5|7243.7|7242.7|983
1641481800000|2022-01-06 15:10:00|7249.9|7248.9|7251.1|7250.1|7251.6|7250.6|7241.9|7240.9|907
1641482100000|2022-01-06 15:15:00|7251.4|7250.4|7247.1|7246.1|7256.6|7255.6|7246.4|7245.4|548
1641482400000|2022-01-06 15:20:00|7247.4|7246.4|7254.6|7253.6|7257.4|7256.4|7245.9|7244.9|460
1641482700000|2022-01-06 15:25:00|7254.9|7253.9|7251.9|7250.9|7261.6|7260.6|7251.9|7250.9|702
1641483000000|2022-01-06 15:30:00|7251.6|7250.6|7262.9|7261.9|7265.9|7264.9|7251.6|7250.6|795
1641483300000|2022-01-06 15:35:00|7263.1|7262.1|7268.1|7267.1|7271.6|7270.6|7260.6|7259.6|562
1641483600000|2022-01-06 15:40:00|7268.4|7267.4|7260.6|7259.6|7269.6|7268.6|7258.4|7257.4|480
1641483900000|2022-01-06 15:45:00|7260.4|7259.4|7267.1|7266.1|7267.4|7266.4|7256.9|7255.9|737
1641484200000|2022-01-06 15:50:00|7266.9|7265.9|7260.6|7259.6|7267.1|7266.1|7258.6|7257.6|669
1641484500000|2022-01-06 15:55:00|7260.9|7259.9|7261.1|7260.1|7269.1|7268.1|7259.1|7258.1|654
1641484800000|2022-01-06 16:00:00|7260.9|7259.9|7253.6|7252.6|7264.6|7263.6|7252.1|7251.1|576
1641485100000|2022-01-06 16:05:00|7254.1|7253.1|7262.6|7261.6|7263.6|7262.6|7252.1|7251.1|461
1641485400000|2022-01-06 16:10:00|7262.9|7261.9|7262.1|7261.1|7265.6|7264.6|7260.4|7259.4|513
1641485700000|2022-01-06 16:15:00|7261.9|7260.9|7259.1|7258.1|7266.9|7265.9|7258.4|7257.4|786
1641486000000|2022-01-06 16:20:00|7258.9|7257.9|7258.1|7257.1|7260.1|7259.1|7253.9|7252.9|922
1641486300000|2022-01-06 16:25:00|7258.4|7257.4|7247.6|7246.6|7258.4|7257.4|7246.9|7245.9|1263
1641486600000|2022-01-06 16:30:00|7248.1|7246.1|7250.4|7248.4|7253.9|7251.9|7243.9|7241.9|4733
1641486900000|2022-01-06 16:35:00|7249.6|7247.6|7254.4|7252.4|7259.4|7257.4|7246.6|7244.6|1860
1641487200000|2022-01-06 16:40:00|7254.1|7252.1|7250.1|7248.1|7255.9|7253.9|7248.4|7246.4|359
1641487500000|2022-01-06 16:45:00|7249.9|7247.9|7254.9|7252.9|7256.4|7254.4|7248.4|7246.4|10963
1641487800000|2022-01-06 16:50:00|7254.6|7252.6|7255.4|7253.4|7257.1|7255.1|7250.6|7248.6|1183
1641488100000|2022-01-06 16:55:00|7255.1|7253.1|7256.9|7254.9|7258.1|7256.1|7254.1|7252.1|159
1641488400000|2022-01-06 17:00:00|7257.1|7255.1|7254.6|7252.6|7257.4|7255.4|7253.1|7251.1|99
1641488700000|2022-01-06 17:05:00|7254.4|7252.4|7261.6|7259.6|7262.4|7260.4|7252.6|7250.6|69
1641489000000|2022-01-06 17:10:00|7261.9|7259.9|7259.1|7257.1|7261.9|7259.9|7258.1|7256.1|40
1641489300000|2022-01-06 17:15:00|7259.4|7257.4|7256.1|7254.1|7261.6|7259.6|7254.1|7252.1|85
1641489600000|2022-01-06 17:20:00|7255.9|7253.9|7257.1|7255.1|7261.9|7259.9|7254.6|7252.6|58
1641489900000|2022-01-06 17:25:00|7256.9|7254.9|7258.6|7256.6|7262.4|7260.4|7255.6|7253.6|81
1641490200000|2022-01-06 17:30:00|7258.9|7256.9|7258.4|7256.4|7260.9|7258.9|7255.9|7253.9|86
1641490500000|2022-01-06 17:35:00|7258.6|7256.6|7262.4|7260.4|7263.9|7261.9|7256.6|7254.6|89
1641490800000|2022-01-06 17:40:00|7262.1|7260.1|7273.6|7271.6|7274.6|7272.6|7261.9|7259.9|184
1641491100000|2022-01-06 17:45:00|7273.4|7271.4|7270.9|7268.9|7274.6|7272.6|7269.6|7267.6|142
1641491400000|2022-01-06 17:50:00|7270.6|7268.6|7266.9|7264.9|7270.6|7268.6|7266.1|7264.1|119
1641491700000|2022-01-06 17:55:00|7267.1|7265.1|7262.6|7260.6|7267.6|7265.6|7262.4|7260.4|81
1641492000000|2022-01-06 18:00:00|7263.4|7261.4|7264.4|7262.4|7265.1|7263.1|7260.1|7258.1|65
1641492300000|2022-01-06 18:05:00|7264.1|7262.1|7265.9|7263.9|7266.4|7264.4|7262.1|7260.1|22
1641492600000|2022-01-06 18:10:00|7265.6|7263.6|7267.1|7265.1|7268.1|7266.1|7264.6|7262.6|43
1641492900000|2022-01-06 18:15:00|7266.9|7264.9|7263.1|7261.1|7266.9|7264.9|7259.6|7257.6|105
1641493200000|2022-01-06 18:20:00|7263.4|7261.4|7255.6|7253.6|7264.1|7262.1|7255.1|7253.1|48
1641493500000|2022-01-06 18:25:00|7255.4|7253.4|7251.1|7249.1|7255.6|7253.6|7250.6|7248.6|156
1641493800000|2022-01-06 18:30:00|7251.4|7249.4|7252.4|7250.4|7253.4|7251.4|7249.6|7247.6|82
1641494100000|2022-01-06 18:35:00|7252.1|7250.1|7251.4|7249.4|7255.1|7253.1|7248.4|7246.4|55
1641494400000|2022-01-06 18:40:00|7251.1|7249.1|7252.1|7250.1|7253.1|7251.1|7248.9|7246.9|62
1641494700000|2022-01-06 18:45:00|7251.9|7249.9|7251.4|7249.4|7254.6|7252.6|7248.9|7246.9|50
1641495000000|2022-01-06 18:50:00|7251.1|7249.1|7251.6|7249.6|7252.4|7250.4|7248.6|7246.6|64
1641495300000|2022-01-06 18:55:00|7251.9|7249.9|7252.4|7250.4|7253.1|7251.1|7249.9|7247.9|79
1641495600000|2022-01-06 19:00:00|7252.1|7250.1|7247.6|7245.6|7253.4|7251.4|7246.6|7244.6|91
1641495900000|2022-01-06 19:05:00|7247.4|7245.4|7250.9|7248.9|7251.6|7249.6|7245.4|7243.4|64
1641496200000|2022-01-06 19:10:00|7250.6|7248.6|7246.6|7244.6|7257.6|7255.6|7246.4|7244.4|130
1641496500000|2022-01-06 19:15:00|7246.4|7244.4|7247.6|7245.6|7251.6|7249.6|7246.1|7244.1|34
1641496800000|2022-01-06 19:20:00|7247.9|7245.9|7247.1|7245.1|7249.6|7247.6|7244.9|7242.9|37
1641497100000|2022-01-06 19:25:00|7247.4|7245.4|7247.1|7245.1|7249.4|7247.4|7245.6|7243.6|44
1641497400000|2022-01-06 19:30:00|7246.9|7244.9|7247.4|7245.4|7250.9|7248.9|7245.1|7243.1|45
1641497700000|2022-01-06 19:35:00|7247.6|7245.6|7250.1|7248.1|7250.6|7248.6|7246.6|7244.6|46
1641498000000|2022-01-06 19:40:00|7249.9|7247.9|7249.6|7247.6|7251.1|7249.1|7247.1|7245.1|68
1641498300000|2022-01-06 19:45:00|7249.9|7247.9|7252.6|7250.6|7255.6|7253.6|7249.6|7247.6|72
1641498600000|2022-01-06 19:50:00|7252.9|7250.9|7254.1|7252.1|7254.1|7252.1|7250.6|7248.6|60
1641498900000|2022-01-06 19:55:00|7254.4|7252.4|7253.6|7251.6|7256.1|7254.1|7252.6|7250.6|77
1641499200000|2022-01-06 20:00:00|7253.9|7251.9|7260.6|7258.6|7260.6|7258.6|7253.6|7251.6|78
1641499500000|2022-01-06 20:05:00|7260.4|7258.4|7254.6|7252.6|7261.1|7259.1|7254.1|7252.1|64
1641499800000|2022-01-06 20:10:00|7254.4|7252.4|7249.1|7247.1|7255.6|7253.6|7248.4|7246.4|113
1641500100000|2022-01-06 20:15:00|7249.4|7247.4|7244.9|7242.9|7250.4|7248.4|7243.9|7241.9|118
1641500400000|2022-01-06 20:20:00|7245.1|7243.1|7241.4|7239.4|7246.9|7244.9|7238.9|7236.9|138
1641500700000|2022-01-06 20:25:00|7241.6|7239.6|7245.6|7243.6|7245.9|7243.9|7240.1|7238.1|25
1641501000000|2022-01-06 20:30:00|7245.4|7243.4|7239.1|7237.1|7246.9|7244.9|7237.4|7235.4|101
1641501300000|2022-01-06 20:35:00|7238.9|7236.9|7238.4|7236.4|7241.4|7239.4|7235.6|7233.6|92
1641501600000|2022-01-06 20:40:00|7238.9|7236.9|7240.6|7238.6|7242.9|7240.9|7235.6|7233.6|73
1641501900000|2022-01-06 20:45:00|7240.9|7238.9|7237.6|7235.6|7241.6|7239.6|7236.4|7234.4|52
1641502200000|2022-01-06 20:50:00|7237.4|7235.4|7229.4|7227.4|7240.4|7238.4|7228.6|7226.6|206
1641502500000|2022-01-06 20:55:00|7229.6|7227.6|7237.6|7235.6|7240.6|7238.6|7224.6|7222.6|321
1641502800000|2022-01-06 21:00:00|7239.8|7235.8|7244.2|7240.2|7244.3|7240.3|7238.1|7234.1|0
1641503100000|2022-01-06 21:05:00|7243.7|7239.7|7246.8|7242.8|7249.5|7245.5|7243.2|7239.2|0
1641503400000|2022-01-06 21:10:00|7246.7|7242.7|7246.8|7242.8|7250.8|7246.8|7243.6|7239.6|0
1641503700000|2022-01-06 21:15:00|7246.9|7242.9|7247.8|7243.8|7249.1|7245.1|7246.1|7242.1|0
1641504000000|2022-01-06 21:20:00|7247.7|7243.7|7249.9|7245.9|7249.9|7245.9|7247.3|7243.3|0
1641504300000|2022-01-06 21:25:00|7250|7246|7249|7245|7250.3|7246.3|7249|7245|0
1641504600000|2022-01-06 21:30:00|7249.1|7245.1|7247.2|7243.2|7249.9|7245.9|7246.7|7242.7|0
1641504900000|2022-01-06 21:35:00|7247.3|7243.3|7245.2|7241.2|7249|7245|7244.5|7240.5|0
1641505200000|2022-01-06 21:40:00|7245.3|7241.3|7249.9|7245.9|7251.3|7247.3|7245.3|7241.3|0
1641505500000|2022-01-06 21:45:00|7250|7246|7249.9|7245.9|7252.1|7248.1|7249.9|7245.9|0
1641505800000|2022-01-06 21:50:00|7250|7246|7252.1|7248.1|7252.9|7248.9|7250|7246|0
1641506100000|2022-01-06 21:55:00|7252|7248|7251.6|7247.6|7252.6|7248.6|7249.9|7245.9|0
1641506400000|2022-01-06 22:00:00|7251.8|7247.8|7252|7248|7252|7248|7251|7247|0
1641506700000|2022-01-06 22:05:00|7252.1|7248.1|7251.3|7247.3|7252.1|7248.1|7251.3|7247.3|0
1641507000000|2022-01-06 22:10:00|7251.7|7247.7|7251.9|7247.9|7251.9|7247.9|7251.7|7247.7|0
1641507300000|2022-01-06 22:15:00|7251.8|7247.8|7251.8|7247.8|7251.8|7247.8|7251.8|7247.8|0
1641507600000|2022-01-06 22:20:00|7251.9|7247.9|7252|7248|7252|7248|7251.9|7247.9|0
1641507900000|2022-01-06 22:25:00|7251.8|7247.8|7251.3|7247.3|7251.8|7247.8|7250.6|7246.6|0
1641508500000|2022-01-06 22:35:00|7251.6|7247.6|7251.6|7247.6|7251.7|7247.7|7251.6|7247.6|0
1641508800000|2022-01-06 22:40:00|7251.4|7247.4|7251.6|7247.6|7251.6|7247.6|7251.4|7247.4|0
1641509400000|2022-01-06 22:50:00|7251.7|7247.7|7251.7|7247.7|7251.8|7247.8|7251.7|7247.7|0
1641509700000|2022-01-06 22:55:00|7251.8|7247.8|7253.2|7249.2|7253.2|7249.2|7251.8|7247.8|0
1641510000000|2022-01-06 23:00:00|7254.4|7250.4|7257.6|7253.6|7261.4|7257.4|7254.4|7250.4|0
1641510300000|2022-01-06 23:05:00|7257.1|7253.1|7259.5|7255.5|7259.8|7255.8|7257.1|7253.1|0
1641510600000|2022-01-06 23:10:00|7259.8|7255.8|7257.6|7253.6|7260.3|7256.3|7257.6|7253.6|0
1641510900000|2022-01-06 23:15:00|7257.4|7253.4|7259.8|7255.8|7260.3|7256.3|7255.4|7251.4|0
1641511200000|2022-01-06 23:20:00|7259.9|7255.9|7258.1|7254.1|7261.2|7257.2|7257.6|7253.6|0
1641511500000|2022-01-06 23:25:00|7257.8|7253.8|7259.8|7255.8|7259.8|7255.8|7257.7|7253.7|0
1641511800000|2022-01-06 23:30:00|7259.9|7255.9|7260.2|7256.2|7262.2|7258.2|7258.2|7254.2|0
1641512100000|2022-01-06 23:35:00|7260.4|7256.4|7261.8|7257.8|7262.6|7258.6|7259.9|7255.9|0
1641512400000|2022-01-06 23:40:00|7262.3|7258.3|7260|7256|7262.3|7258.3|7259.6|7255.6|0
1641512700000|2022-01-06 23:45:00|7260.1|7256.1|7259.7|7255.7|7261.8|7257.8|7258.3|7254.3|0
1641513000000|2022-01-06 23:50:00|7260|7256|7262.7|7258.7|7262.7|7258.7|7259.7|7255.7|0
1641513300000|2022-01-06 23:55:00|7262.6|7258.6|7261.9|7257.9|7263.2|7259.2|7261.4|7257.4|0
1641513600000|2022-01-07 00:00:00|7262.2|7258.2|7265|7261|7267.2|7263.2|7260.2|7256.2|0
1641513900000|2022-01-07 00:05:00|7264.9|7260.9|7265.9|7261.9|7267.3|7263.3|7264.3|7260.3|0
1641514200000|2022-01-07 00:10:00|7266.1|7262.1|7268.6|7264.6|7269.9|7265.9|7263.7|7259.7|0
1641514500000|2022-01-07 00:15:00|7268.7|7264.7|7264.3|7261.3|7269.5|7266|7259.1|7256.1|0
1641514800000|2022-01-07 00:20:00|7264.2|7261.2|7263.5|7260.5|7265.1|7262.1|7259.6|7256.6|0
1641515100000|2022-01-07 00:25:00|7263.4|7260.4|7264.4|7261.4|7265.6|7262.6|7261.1|7258.1|0
1641515400000|2022-01-07 00:30:00|7264.2|7261.2|7264.5|7261.5|7265.3|7262.3|7262.3|7259.3|0
1641515700000|2022-01-07 00:35:00|7264.2|7261.2|7267.5|7264.5|7268.3|7265.3|7263|7260|0
1641516000000|2022-01-07 00:40:00|7267.3|7264.3|7266.7|7263.7|7268.4|7265.4|7266|7263|0
1641516300000|2022-01-07 00:45:00|7266.8|7263.8|7267.5|7264.5|7268.3|7265.3|7266.7|7263.7|0
1641516600000|2022-01-07 00:50:00|7267.4|7264.4|7267|7264|7267.5|7264.5|7263.9|7260.9|0
1641516900000|2022-01-07 00:55:00|7266.8|7263.8|7267.5|7264.5|7267.5|7264.5|7265|7262|0
1641517200000|2022-01-07 01:00:00|7267.4|7264.4|7269.6|7266.6|7270|7267|7263.6|7260.6|0
1641517500000|2022-01-07 01:05:00|7269.7|7266.7|7266.3|7263.3|7271.7|7268.7|7266.2|7263.2|0
1641517800000|2022-01-07 01:10:00|7266.5|7263.5|7268.1|7265.1|7269|7266|7265.8|7262.8|0
1641518100000|2022-01-07 01:15:00|7268.2|7265.2|7262.2|7259.2|7269.1|7266.1|7261.8|7258.8|0
1641518400000|2022-01-07 01:20:00|7262.5|7259.5|7264.5|7261.5|7265.4|7262.4|7262.5|7259.5|0
1641518700000|2022-01-07 01:25:00|7264.3|7261.3|7265.3|7262.3|7269.2|7266.2|7264|7261|0
1641519000000|2022-01-07 01:30:00|7265.4|7262.4|7265.6|7262.6|7266.4|7263.4|7261.6|7258.6|0
1641519300000|2022-01-07 01:35:00|7265.5|7262.5|7258.6|7255.6|7265.5|7262.5|7256.7|7253.7|0
1641519600000|2022-01-07 01:40:00|7258.7|7255.7|7254.4|7251.4|7259.1|7256.1|7253.1|7250.1|0
1641519900000|2022-01-07 01:45:00|7254.5|7251.5|7252.1|7249.1|7257.8|7254.8|7251.3|7248.3|0
1641520200000|2022-01-07 01:50:00|7252|7249|7251.7|7248.7|7255.3|7252.3|7251.2|7248.2|0
1641520500000|2022-01-07 01:55:00|7251.9|7248.9|7257.8|7254.8|7258.5|7255.5|7251.4|7248.4|0
1641520800000|2022-01-07 02:00:00|7257.7|7254.7|7242.4|7239.4|7257.7|7254.7|7242.3|7239.3|0
1641521100000|2022-01-07 02:05:00|7242.5|7239.5|7243.8|7240.8|7244.6|7241.6|7237.5|7234.5|0
1641521400000|2022-01-07 02:10:00|7243.9|7240.9|7246.2|7243.2|7248.5|7245.5|7243.8|7240.8|0
1641521700000|2022-01-07 02:15:00|7246.3|7243.3|7244.6|7241.6|7247|7244|7241.8|7238.8|0
1641522000000|2022-01-07 02:20:00|7244.5|7241.5|7248.8|7245.8|7250.4|7247.4|7244.5|7241.5|0
1641522300000|2022-01-07 02:25:00|7248.4|7245.4|7248.6|7245.6|7249.5|7246.5|7247.1|7244.1|0
1641522600000|2022-01-07 02:30:00|7248.4|7245.4|7245.4|7242.4|7249.5|7246.5|7243.7|7240.7|0
1641522900000|2022-01-07 02:35:00|7245.6|7242.6|7244.6|7241.6|7246.2|7243.2|7242.4|7239.4|0
1641523200000|2022-01-07 02:40:00|7244.7|7241.7|7244.9|7241.9|7246.1|7243.1|7244|7241|0
1641523500000|2022-01-07 02:45:00|7245|7242|7245.4|7242.4|7245.7|7242.7|7242.4|7239.4|0
1641523800000|2022-01-07 02:50:00|7245.3|7242.3|7251|7248|7251|7248|7244.9|7241.9|0
1641524100000|2022-01-07 02:55:00|7250.9|7247.9|7251.9|7248.9|7253.6|7250.6|7250.9|7247.9|0
1641524400000|2022-01-07 03:00:00|7252|7249|7251.5|7248.5|7253.5|7250.5|7249.5|7246.5|0
1641524700000|2022-01-07 03:05:00|7251.6|7248.6|7251.5|7248.5|7253.6|7250.6|7251.5|7248.5|0
1641525000000|2022-01-07 03:10:00|7251.7|7248.7|7252.6|7249.6|7253.4|7250.4|7250.6|7247.6|0
1641525300000|2022-01-07 03:15:00|7252.7|7249.7|7252.7|7249.7|7255|7252|7251.7|7248.7|0
1641525600000|2022-01-07 03:20:00|7253|7250|7259|7256|7259.5|7256.5|7253|7250|0
1641525900000|2022-01-07 03:25:00|7259.1|7256.1|7251.9|7248.9|7259.6|7256.6|7251.1|7248.1|0
1641526200000|2022-01-07 03:30:00|7252|7249|7248.5|7245.5|7252.6|7249.6|7247.1|7244.1|0
1641526500000|2022-01-07 03:35:00|7248.7|7245.7|7249.8|7246.8|7250.6|7247.6|7247|7244|0
1641526800000|2022-01-07 03:40:00|7249.6|7246.6|7248.2|7245.2|7249.9|7246.9|7247.3|7244.3|0
1641527100000|2022-01-07 03:45:00|7248.1|7245.1|7246.7|7243.7|7250.2|7247.2|7246.3|7243.3|0
1641527400000|2022-01-07 03:50:00|7246.9|7243.9|7248.6|7245.6|7248.7|7245.7|7245.5|7242.5|0
1641527700000|2022-01-07 03:55:00|7248.5|7245.5|7250.2|7247.2|7251.8|7248.8|7248.1|7245.1|0
1641528000000|2022-01-07 04:00:00|7250.3|7247.3|7250.1|7247.1|7251.6|7248.6|7248.5|7245.5|0
1641528300000|2022-01-07 04:05:00|7250|7247|7249.3|7246.3|7251.8|7248.8|7248.5|7245.5|0
1641528600000|2022-01-07 04:10:00|7249|7246|7251.2|7248.2|7251.2|7248.2|7248|7245|0
1641528900000|2022-01-07 04:15:00|7251.3|7248.3|7249.2|7246.2|7253.2|7250.2|7248.9|7245.9|0
1641529200000|2022-01-07 04:20:00|7249|7246|7250.4|7247.4|7251.3|7248.3|7247.3|7244.3|0
1641529500000|2022-01-07 04:25:00|7250.5|7247.5|7251|7248|7252.9|7249.9|7250.4|7247.4|0
1641529800000|2022-01-07 04:30:00|7250.8|7247.8|7249.9|7246.9|7251|7248|7249.3|7246.3|0
1641530100000|2022-01-07 04:35:00|7250.2|7247.2|7247.5|7244.5|7250.7|7247.7|7247.4|7244.4|0
1641530400000|2022-01-07 04:40:00|7247.6|7244.6|7248|7245|7248.3|7245.3|7245.9|7242.9|0
1641530700000|2022-01-07 04:45:00|7248.4|7245.4|7248|7245|7251|7248|7247.6|7244.6|0
1641531000000|2022-01-07 04:50:00|7247.9|7244.9|7250.6|7247.6|7251|7248|7247.2|7244.2|0
1641531300000|2022-01-07 04:55:00|7250.2|7247.2|7252.2|7249.2|7252.2|7249.2|7248.9|7245.9|0
1641531600000|2022-01-07 05:00:00|7252.3|7249.3|7255.4|7252.4|7255.9|7252.9|7251.7|7248.7|0
1641531900000|2022-01-07 05:05:00|7255.3|7252.3|7252.3|7249.3|7257.7|7254.7|7252.3|7249.3|0
1641532200000|2022-01-07 05:10:00|7252.4|7249.4|7251.1|7248.1|7252.7|7249.7|7247.2|7244.2|0
1641532500000|2022-01-07 05:15:00|7250.8|7247.8|7251.8|7248.8|7252.1|7249.1|7249.9|7246.9|0
1641532800000|2022-01-07 05:20:00|7251.6|7248.6|7252.7|7249.7|7252.8|7249.8|7250|7247|0
1641533100000|2022-01-07 05:25:00|7252.6|7249.6|7248.9|7245.9|7254.3|7251.3|7248.6|7245.6|0
1641533400000|2022-01-07 05:30:00|7249|7246|7250.9|7247.9|7252.2|7249.2|7247.7|7244.7|0
1641533700000|2022-01-07 05:35:00|7250.5|7247.5|7254.5|7251.5|7254.5|7251.5|7249.7|7246.7|0
1641534000000|2022-01-07 05:40:00|7254.4|7251.4|7252|7249|7254.4|7251.4|7251.9|7248.9|0
1641534300000|2022-01-07 05:45:00|7252.1|7249.1|7253|7250|7254.5|7251.5|7251.2|7248.2|0
1641534600000|2022-01-07 05:50:00|7253.1|7250.1|7255.6|7252.6|7256|7253|7251.4|7248.4|0
1641534900000|2022-01-07 05:55:00|7255.7|7252.7|7259.1|7256.1|7259.9|7256.9|7255|7252|0
1641535200000|2022-01-07 06:00:00|7258.8|7255.8|7255|7252|7259.1|7256.1|7253.5|7250.5|0
1641535500000|2022-01-07 06:05:00|7255.1|7252.1|7256.9|7253.9|7258.2|7255.2|7254.2|7251.2|0
1641535800000|2022-01-07 06:10:00|7256.8|7253.8|7258.7|7255.7|7258.8|7255.8|7254.9|7251.9|0
1641536100000|2022-01-07 06:15:00|7258.8|7255.8|7259.6|7256.6|7260.2|7257.2|7257.4|7254.4|0
1641536400000|2022-01-07 06:20:00|7260.1|7257.1|7261|7258|7261.1|7258.1|7258.8|7255.8|0
1641536700000|2022-01-07 06:25:00|7261.1|7258.1|7263.4|7260.4|7264.1|7261.1|7261.1|7258.1|0
1641537000000|2022-01-07 06:30:00|7263.7|7260.7|7266.6|7263.6|7266.6|7263.6|7263.3|7260.3|0
1641537300000|2022-01-07 06:35:00|7266.7|7263.7|7263.7|7260.7|7267.1|7264.1|7262.5|7259.5|0
1641537600000|2022-01-07 06:40:00|7263.6|7260.6|7262.7|7259.7|7264.4|7261.4|7262.4|7259.4|0
1641537900000|2022-01-07 06:45:00|7262.6|7259.6|7261.1|7258.1|7262.7|7259.7|7259.5|7256.5|0
1641538200000|2022-01-07 06:50:00|7260.7|7257.7|7252|7249|7261.1|7258.1|7251.8|7248.8|0
1641538500000|2022-01-07 06:55:00|7252.1|7249.1|7253.3|7250.3|7253.3|7250.3|7250.2|7247.2|0
1641538800000|2022-01-07 07:00:00|7253.1|7250.1|7242.9|7240.9|7255.8|7252.4|7239.9|7237.9|441
1641539100000|2022-01-07 07:05:00|7243.4|7241.4|7243.9|7241.9|7249.4|7247.4|7242.9|7240.9|178
1641539400000|2022-01-07 07:10:00|7243.6|7241.6|7245.4|7243.4|7245.6|7243.6|7240.4|7238.4|92
1641539700000|2022-01-07 07:15:00|7245.1|7243.1|7249.6|7247.6|7250.9|7248.9|7242.4|7240.4|87
1641540000000|2022-01-07 07:20:00|7249.9|7247.9|7256.4|7254.4|7257.9|7255.9|7249.9|7247.9|106
1641540300000|2022-01-07 07:25:00|7255.9|7253.9|7257.4|7255.4|7260.9|7258.9|7254.6|7252.6|163
1641540600000|2022-01-07 07:30:00|7257.1|7255.1|7247.6|7245.6|7258.1|7256.1|7247.4|7245.4|129
1641540900000|2022-01-07 07:35:00|7247.4|7245.4|7246.6|7244.6|7249.1|7247.1|7246.1|7244.1|56
1641541200000|2022-01-07 07:40:00|7246.9|7244.9|7245.9|7243.9|7247.1|7245.1|7244.4|7242.4|31
1641541500000|2022-01-07 07:45:00|7246.1|7244.1|7244.4|7242.4|7246.1|7244.1|7242.6|7240.6|92
1641541800000|2022-01-07 07:50:00|7244.6|7242.6|7242.1|7240.1|7245.4|7243.4|7242.1|7240.1|106
1641542100000|2022-01-07 07:55:00|7242.6|7240.6|7252.6|7250.6|7252.9|7250.9|7238.9|7236.9|345
1641542400000|2022-01-07 08:00:00|7251.9|7250.9|7244.4|7243.4|7255.9|7254.9|7242.1|7241.1|1728
1641542700000|2022-01-07 08:05:00|7244.1|7243.1|7238.1|7237.1|7249.4|7248.4|7237.9|7236.9|904
1641543000000|2022-01-07 08:10:00|7237.9|7236.9|7256.6|7255.6|7257.1|7256.1|7237.9|7236.9|471
1641543300000|2022-01-07 08:15:00|7257.6|7256.6|7247.6|7246.6|7258.4|7257.4|7247.4|7246.4|379
1641543600000|2022-01-07 08:20:00|7247.4|7246.4|7244.4|7243.4|7252.9|7251.9|7243.1|7242.1|423
1641543900000|2022-01-07 08:25:00|7244.1|7243.1|7243.1|7242.1|7245.1|7244.1|7234.9|7233.9|459
1641544200000|2022-01-07 08:30:00|7242.9|7241.9|7221.9|7220.9|7243.1|7242.1|7217.1|7216.1|761
1641544500000|2022-01-07 08:35:00|7222.1|7221.1|7224.4|7223.4|7226.6|7225.6|7215.1|7214.1|433
1641544800000|2022-01-07 08:40:00|7224|7223|7216.7|7215.7|7224.2|7223.2|7215.5|7214.5|333
1641545100000|2022-01-07 08:45:00|7216.5|7215.5|7215.2|7214.2|7220.5|7219.5|7213.2|7212.2|357
1641545400000|2022-01-07 08:50:00|7215|7214|7219.2|7218.2|7224.2|7223.2|7214.2|7213.2|340
1641545700000|2022-01-07 08:55:00|7219.5|7218.5|7222.2|7221.2|7230.7|7229.7|7218.7|7217.7|367
1641546000000|2022-01-07 09:00:00|7222|7221|7222.2|7221.2|7224.5|7223.5|7218|7217|262
1641546300000|2022-01-07 09:05:00|7222|7221|7226.5|7225.5|7227.2|7226.2|7217|7216|283
1641546600000|2022-01-07 09:10:00|7226.2|7225.2|7234.7|7233.7|7238|7237|7226.2|7225.2|498
1641546900000|2022-01-07 09:15:00|7235|7234|7235.7|7234.7|7236.2|7235.2|7229.5|7228.5|284
1641547200000|2022-01-07 09:20:00|7236|7235|7235|7234|7240.2|7239.2|7233|7232|440
1641547500000|2022-01-07 09:25:00|7234.7|7233.7|7238.7|7237.7|7243.2|7242.2|7234.7|7233.7|290
1641547800000|2022-01-07 09:30:00|7239|7238|7241.2|7240.2|7244|7243|7238|7237|241
1641548100000|2022-01-07 09:35:00|7241.5|7240.5|7243.7|7242.7|7245.7|7244.7|7240.2|7239.2|215
1641548400000|2022-01-07 09:40:00|7244|7243|7242.2|7241.2|7246.7|7245.7|7240.2|7239.2|253
1641548700000|2022-01-07 09:45:00|7242|7241|7241.7|7240.7|7247|7246|7240.2|7239.2|429
1641549000000|2022-01-07 09:50:00|7242|7241|7241.7|7240.7|7246.2|7245.2|7241.2|7240.2|147
1641549300000|2022-01-07 09:55:00|7242|7241|7239|7238|7242.5|7241.5|7238.2|7237.2|113
1641549600000|2022-01-07 10:00:00|7238.7|7237.7|7238.2|7237.2|7241.2|7240.2|7235|7234|206
1641549900000|2022-01-07 10:05:00|7238.5|7237.5|7245.7|7244.7|7246|7245|7236.7|7235.7|2222
1641550200000|2022-01-07 10:10:00|7245.2|7244.2|7245.7|7244.7|7247.7|7246.7|7243.7|7242.7|342
1641550500000|2022-01-07 10:15:00|7246|7245|7240.7|7239.7|7247|7246|7238.7|7237.7|169
1641550800000|2022-01-07 10:20:00|7241|7240|7245.5|7244.5|7246.7|7245.7|7240.2|7239.2|173
1641551100000|2022-01-07 10:25:00|7245.2|7244.2|7249.7|7248.7|7251.2|7250.2|7245|7244|110
1641551400000|2022-01-07 10:30:00|7250|7249|7251.2|7250.2|7253.5|7252.5|7249.5|7248.5|160
1641551700000|2022-01-07 10:35:00|7251.5|7250.5|7249.7|7248.7|7252.5|7251.5|7247.2|7246.2|153
1641552000000|2022-01-07 10:40:00|7249.5|7248.5|7257.2|7256.2|7258.5|7257.5|7248.7|7247.7|199
1641552300000|2022-01-07 10:45:00|7257.5|7256.5|7261.7|7260.7|7261.7|7260.7|7254.5|7253.5|247
1641552600000|2022-01-07 10:50:00|7262.2|7261.2|7264.7|7263.7|7269.2|7268.2|7261.7|7260.7|651
1641552900000|2022-01-07 10:55:00|7265|7264|7264.2|7263.2|7265.5|7264.5|7259.7|7258.7|335
1641553200000|2022-01-07 11:00:00|7264.7|7263.7|7256.2|7255.2|7265|7264|7255.2|7254.2|223
1641553500000|2022-01-07 11:05:00|7256|7255|7257.2|7256.2|7257.5|7256.5|7254.2|7253.2|107
1641553800000|2022-01-07 11:10:00|7257|7256|7252.2|7251.2|7258.2|7257.2|7249.2|7248.2|187
1641554100000|2022-01-07 11:15:00|7252|7251|7256.2|7255.2|7256.7|7255.7|7251|7250|186
1641554400000|2022-01-07 11:20:00|7256|7255|7254.5|7253.5|7258.2|7257.2|7252.2|7251.2|191
1641554700000|2022-01-07 11:25:00|7254.2|7253.2|7253.7|7252.7|7257|7256|7253.5|7252.5|71
1641555000000|2022-01-07 11:30:00|7254|7253|7252.5|7251.5|7254.2|7253.2|7248|7247|158
1641555300000|2022-01-07 11:35:00|7252.2|7251.2|7248.7|7247.7|7252.2|7251.2|7245.7|7244.7|131
1641555600000|2022-01-07 11:40:00|7248.5|7247.5|7248.7|7247.7|7250.2|7249.2|7247.5|7246.5|67
1641555900000|2022-01-07 11:45:00|7248.5|7247.5|7247.2|7246.2|7249.7|7248.7|7245.2|7244.2|138
1641556200000|2022-01-07 11:50:00|7247|7246|7246.7|7245.7|7249|7248|7245.7|7244.7|87
1641556500000|2022-01-07 11:55:00|7246.5|7245.5|7234.7|7233.7|7250.2|7249.2|7234.5|7233.5|150
1641556800000|2022-01-07 12:00:00|7234.5|7233.5|7238.2|7237.2|7242|7241|7234.5|7233.5|652
1641557100000|2022-01-07 12:05:00|7238.5|7237.5|7239.2|7238.2|7244|7243|7238|7237|76
1641557400000|2022-01-07 12:10:00|7239|7238|7235.7|7234.7|7240.2|7239.2|7235.5|7234.5|111
1641557700000|2022-01-07 12:15:00|7235.5|7234.5|7235.5|7234.5|7236.7|7235.7|7234.2|7233.2|69
1641558000000|2022-01-07 12:20:00|7235.2|7234.2|7232.2|7231.2|7235.2|7234.2|7231.5|7230.5|135
1641558300000|2022-01-07 12:25:00|7232|7231|7230.7|7229.7|7232.5|7231.5|7228|7227|115
1641558600000|2022-01-07 12:30:00|7231|7230|7233.7|7232.7|7234.5|7233.5|7229.7|7228.7|134
1641558900000|2022-01-07 12:35:00|7234|7233|7235|7234|7235.2|7234.2|7231.7|7230.7|135
1641559200000|2022-01-07 12:40:00|7235.2|7234.2|7232.7|7231.7|7235.2|7234.2|7230|7229|186
1641559500000|2022-01-07 12:45:00|7233|7232|7235|7234|7236.7|7235.7|7231.5|7230.5|102
1641559800000|2022-01-07 12:50:00|7234.7|7233.7|7234.7|7233.7|7236.7|7235.7|7233.2|7232.2|92
1641560100000|2022-01-07 12:55:00|7234.5|7233.5|7232.7|7231.7|7235.2|7234.2|7232.7|7231.7|131
1641560400000|2022-01-07 13:00:00|7233|7232|7231.7|7230.7|7235.5|7234.5|7228.7|7227.7|104
1641560700000|2022-01-07 13:05:00|7232|7231|7228.2|7227.2|7233|7232|7227.5|7226.5|75
1641561000000|2022-01-07 13:10:00|7228|7227|7224.7|7223.7|7230.5|7229.5|7223.2|7222.2|157
1641561300000|2022-01-07 13:15:00|7225|7224|7228.2|7227.2|7230.7|7229.7|7224.2|7223.2|488
1641561600000|2022-01-07 13:20:00|7228.5|7227.5|7227|7226|7229.5|7228.5|7225.2|7224.2|180
1641561900000|2022-01-07 13:25:00|7226.7|7225.7|7230|7229|7231.2|7230.2|7225.7|7224.7|179
1641562200000|2022-01-07 13:30:00|7229.7|7228.7|7221.7|7220.7|7240|7239|7220.5|7219.5|1009
1641562500000|2022-01-07 13:35:00|7222|7221|7206.5|7205.5|7223.7|7222.7|7206.2|7205.2|873
1641562800000|2022-01-07 13:40:00|7206.7|7205.7|7206.2|7205.2|7212.5|7211.5|7195.5|7194.5|778
1641563100000|2022-01-07 13:45:00|7206.5|7205.5|7221.7|7220.7|7222.2|7221.2|7205.7|7204.7|545
1641563400000|2022-01-07 13:50:00|7221.5|7220.5|7212.7|7211.7|7221.5|7220.5|7211|7210|410
1641563700000|2022-01-07 13:55:00|7213|7212|7220.2|7219.2|7220.2|7219.2|7211.2|7210.2|586
1641564000000|2022-01-07 14:00:00|7220.5|7219.5|7226.2|7225.2|7229.5|7228.5|7219.7|7218.7|597
1641564300000|2022-01-07 14:05:00|7226.5|7225.5|7235.5|7234.5|7236.5|7235.5|7226.2|7225.2|430
1641564600000|2022-01-07 14:10:00|7235.7|7234.7|7235.7|7234.7|7240.2|7239.2|7231.2|7230.2|315
1641564900000|2022-01-07 14:15:00|7236|7235|7236.2|7235.2|7239.2|7238.2|7233.7|7232.7|400
1641565200000|2022-01-07 14:20:00|7236.5|7235.5|7230.7|7229.7|7237|7236|7230.7|7229.7|227
1641565500000|2022-01-07 14:25:00|7231|7230|7234.2|7233.2|7234.7|7233.7|7229.2|7228.2|263
1641565800000|2022-01-07 14:30:00|7234.5|7233.5|7232.5|7231.5|7240|7239|7231.7|7230.7|573
1641566100000|2022-01-07 14:35:00|7232.2|7231.2|7231.7|7230.7|7236.7|7235.7|7224.2|7223.2|483
1641566400000|2022-01-07 14:40:00|7232.2|7231.2|7241.2|7240.2|7243.5|7242.5|7228.7|7227.7|498
1641566700000|2022-01-07 14:45:00|7241.5|7240.5|7231.7|7230.7|7244.2|7243.2|7227.5|7226.5|464
1641567000000|2022-01-07 14:50:00|7231.5|7230.5|7233.5|7232.5|7234.7|7233.7|7227.7|7226.7|220
1641567300000|2022-01-07 14:55:00|7233.2|7232.2|7232.5|7231.5|7237.2|7236.2|7231.7|7230.7|378
1641567600000|2022-01-07 15:00:00|7232.7|7231.7|7220.7|7219.7|7233.2|7232.2|7220.7|7219.7|495
1641567900000|2022-01-07 15:05:00|7221|7220|7209.2|7208.2|7221|7220|7209|7208|502
1641568200000|2022-01-07 15:10:00|7208.8|7207.8|7208.1|7207.1|7213.8|7212.8|7204.8|7203.8|492
1641568500000|2022-01-07 15:15:00|7208.3|7207.3|7201.6|7200.6|7208.3|7207.3|7199.8|7198.8|500
1641568800000|2022-01-07 15:20:00|7201.3|7200.3|7201.6|7200.6|7207.1|7206.1|7199.1|7198.1|356
1641569100000|2022-01-07 15:25:00|7201.8|7200.8|7205.3|7204.3|7210.6|7209.6|7200.8|7199.8|332
1641569400000|2022-01-07 15:30:00|7205.1|7204.1|7206.1|7205.1|7209.8|7208.8|7204.1|7203.1|217
1641569700000|2022-01-07 15:35:00|7206.3|7205.3|7195.8|7194.8|7209.1|7208.1|7195.6|7194.6|250
1641570000000|2022-01-07 15:40:00|7196.1|7195.1|7195.6|7194.6|7202.1|7201.1|7194.1|7193.1|357
1641570300000|2022-01-07 15:45:00|7195.8|7194.8|7190.3|7189.3|7196.1|7195.1|7190.1|7189.1|288
1641570600000|2022-01-07 15:50:00|7190.6|7189.6|7180.6|7179.6|7190.6|7189.6|7180.6|7179.6|851
1641570900000|2022-01-07 15:55:00|7180.8|7179.8|7191.8|7190.8|7194.1|7193.1|7177.3|7176.3|1129
1641571200000|2022-01-07 16:00:00|7192.3|7191.3|7197.8|7196.8|7201.1|7200.1|7191.6|7190.6|663
1641571500000|2022-01-07 16:05:00|7197.6|7196.6|7200.3|7199.3|7206.3|7205.3|7197.6|7196.6|666
1641571800000|2022-01-07 16:10:00|7200.1|7199.1|7199.6|7198.6|7204.3|7203.3|7197.6|7196.6|298
1641572100000|2022-01-07 16:15:00|7199.3|7198.3|7194.1|7193.1|7203.3|7202.3|7193.3|7192.3|516
1641572400000|2022-01-07 16:20:00|7193.6|7192.6|7200.3|7199.3|7200.6|7199.6|7191.8|7190.8|771
1641572700000|2022-01-07 16:25:00|7199.6|7198.6|7209.6|7208.6|7212.1|7211.1|7197.6|7196.6|982
1641573000000|2022-01-07 16:30:00|7210.1|7208.1|7218.1|7216.1|7220.8|7218.8|7210.1|7208.1|4302
1641573300000|2022-01-07 16:35:00|7217.8|7215.8|7211.8|7209.8|7221.6|7219.6|7210.3|7208.3|1912
1641573600000|2022-01-07 16:40:00|7211.6|7209.6|7214.8|7212.8|7216.8|7214.8|7210.6|7208.6|318
1641573900000|2022-01-07 16:45:00|7214.6|7212.6|7222.8|7220.8|7222.8|7220.8|7213.6|7211.6|225
1641574200000|2022-01-07 16:50:00|7223.1|7221.1|7229.3|7227.3|7229.3|7227.3|7221.8|7219.8|179
1641574500000|2022-01-07 16:55:00|7229.1|7227.1|7226.3|7224.3|7230.6|7228.6|7225.8|7223.8|196
1641574800000|2022-01-07 17:00:00|7226.6|7224.6|7221.3|7219.3|7227.6|7225.6|7221.3|7219.3|144
1641575100000|2022-01-07 17:05:00|7221.6|7219.6|7223.8|7221.8|7224.6|7222.6|7220.3|7218.3|104
1641575400000|2022-01-07 17:10:00|7224.1|7222.1|7224.1|7222.1|7227.6|7225.6|7222.1|7220.1|85
1641575700000|2022-01-07 17:15:00|7224.3|7222.3|7219.8|7217.8|7225.8|7223.8|7219.6|7217.6|58
1641576000000|2022-01-07 17:20:00|7219.6|7217.6|7219.6|7217.6|7219.8|7217.8|7217.1|7215.1|55
1641576300000|2022-01-07 17:25:00|7219.8|7217.8|7221.8|7219.8|7223.1|7221.1|7218.1|7216.1|51
1641576600000|2022-01-07 17:30:00|7221.6|7219.6|7220.6|7218.6|7221.8|7219.8|7218.8|7216.8|56
1641576900000|2022-01-07 17:35:00|7220.8|7218.8|7220.8|7218.8|7220.8|7218.8|7217.6|7215.6|40
1641577200000|2022-01-07 17:40:00|7220.6|7218.6|7221.3|7219.3|7223.6|7221.6|7220.1|7218.1|47
1641577500000|2022-01-07 17:45:00|7221.1|7219.1|7221.8|7219.8|7226.6|7224.6|7219.8|7217.8|29
1641577800000|2022-01-07 17:50:00|7221.6|7219.6|7222.3|7220.3|7224.6|7222.6|7221.3|7219.3|149
1641578100000|2022-01-07 17:55:00|7222.6|7220.6|7225.1|7223.1|7225.6|7223.6|7221.3|7219.3|67
1641578400000|2022-01-07 18:00:00|7225.3|7223.3|7225.6|7223.6|7226.8|7224.8|7221.3|7219.3|45
1641578700000|2022-01-07 18:05:00|7225.3|7223.3|7227.3|7225.3|7228.1|7226.1|7224.6|7222.6|32
1641579000000|2022-01-07 18:10:00|7227.1|7225.1|7227.8|7225.8|7228.6|7226.6|7225.3|7223.3|47
1641579300000|2022-01-07 18:15:00|7227.6|7225.6|7227.3|7225.3|7229.6|7227.6|7225.8|7223.8|51
1641579600000|2022-01-07 18:20:00|7227.6|7225.6|7223.8|7221.8|7228.3|7226.3|7223.6|7221.6|54
1641579900000|2022-01-07 18:25:00|7223.6|7221.6|7221.8|7219.8|7224.6|7222.6|7221.3|7219.3|55
1641580200000|2022-01-07 18:30:00|7222.1|7220.1|7226.1|7224.1|7226.3|7224.3|7221.3|7219.3|18
1641580500000|2022-01-07 18:35:00|7225.8|7223.8|7223.8|7221.8|7227.3|7225.3|7223.1|7221.1|34
1641580800000|2022-01-07 18:40:00|7224.1|7222.1|7226.1|7224.1|7226.8|7224.8|7222.6|7220.6|34
1641581100000|2022-01-07 18:45:00|7225.8|7223.8|7223.3|7221.3|7225.8|7223.8|7222.6|7220.6|46
1641581400000|2022-01-07 18:50:00|7223.6|7221.6|7223.3|7221.3|7225.3|7223.3|7220.3|7218.3|30
1641581700000|2022-01-07 18:55:00|7223.6|7221.6|7223.1|7221.1|7225.8|7223.8|7222.8|7220.8|39
1641582000000|2022-01-07 19:00:00|7223.3|7221.3|7223.6|7221.6|7225.1|7223.1|7222.6|7220.6|25
1641582300000|2022-01-07 19:05:00|7223.3|7221.3|7224.6|7222.6|7226.8|7224.8|7221.1|7219.1|23
1641582600000|2022-01-07 19:10:00|7224.3|7222.3|7223.6|7221.6|7226.1|7224.1|7223.3|7221.3|10
1641582900000|2022-01-07 19:15:00|7223.8|7221.8|7224.6|7222.6|7225.3|7223.3|7222.8|7220.8|5
1641583200000|2022-01-07 19:20:00|7224.1|7222.1|7218.6|7216.6|7224.1|7222.1|7218.3|7216.3|24
1641583500000|2022-01-07 19:25:00|7218.8|7216.8|7221.3|7219.3|7221.6|7219.6|7217.1|7215.1|29
1641583800000|2022-01-07 19:30:00|7221.1|7219.1|7221.3|7219.3|7222.1|7220.1|7219.8|7217.8|37
1641584100000|2022-01-07 19:35:00|7221.1|7219.1|7226.1|7224.1|7226.6|7224.6|7220.6|7218.6|26
1641584400000|2022-01-07 19:40:00|7225.8|7223.8|7229.1|7227.1|7229.6|7227.6|7225.1|7223.1|74
1641584700000|2022-01-07 19:45:00|7228.8|7226.8|7229.8|7227.8|7232.3|7230.3|7227.3|7225.3|37
1641585000000|2022-01-07 19:50:00|7230.1|7228.1|7232.3|7230.3|7233.3|7231.3|7229.3|7227.3|14
1641585300000|2022-01-07 19:55:00|7232.1|7230.1|7231.1|7229.1|7232.8|7230.8|7230.3|7228.3|31
1641585600000|2022-01-07 20:00:00|7231.3|7229.3|7232.3|7230.3|7233.8|7231.8|7230.8|7228.8|27
1641585900000|2022-01-07 20:05:00|7232.6|7230.6|7233.3|7231.3|7235.1|7233.1|7231.8|7229.8|37
1641586200000|2022-01-07 20:10:00|7233.1|7231.1|7227.1|7225.1|7233.1|7231.1|7226.8|7224.8|48
1641586500000|2022-01-07 20:15:00|7226.8|7224.8|7228.8|7226.8|7229.3|7227.3|7226.8|7224.8|60
1641586800000|2022-01-07 20:20:00|7228.6|7226.6|7225.3|7223.3|7229.6|7227.6|7225.3|7223.3|29
1641587100000|2022-01-07 20:25:00|7225.1|7223.1|7223.6|7221.6|7225.1|7223.1|7220.8|7218.8|31
1641587400000|2022-01-07 20:30:00|7223.8|7221.8|7225.1|7223.1|7228.8|7226.8|7222.3|7220.3|105
1641587700000|2022-01-07 20:35:00|7225.3|7223.3|7226.8|7224.8|7227.8|7225.8|7223.6|7221.6|53
1641588000000|2022-01-07 20:40:00|7226.6|7224.6|7221.6|7219.6|7227.1|7225.1|7220.8|7218.8|38
1641588300000|2022-01-07 20:45:00|7221.1|7219.1|7223.3|7221.3|7226.1|7224.1|7219.6|7217.6|92
1641588600000|2022-01-07 20:50:00|7223.1|7221.1|7219.3|7217.3|7224.3|7222.3|7219.1|7217.1|191
1641588900000|2022-01-07 20:55:00|7219.6|7217.6|7221.6|7219.6|7225.1|7223.1|7217.8|7215.8|166
1641589200000|2022-01-07 21:00:00|7221.5|7217.5|7230.1|7226.1|7230.1|7226.1|7220.8|7216.8|0
1641589500000|2022-01-07 21:05:00|7230.2|7226.2|7230|7226|7234.1|7230.1|7229.5|7225.5|0
1641589800000|2022-01-07 21:10:00|7230.1|7226.1|7222.9|7218.9|7230.4|7226.4|7222.5|7218.5|0
1641590100000|2022-01-07 21:15:00|7222.8|7218.8|7222.6|7218.6|7223.4|7219.4|7222.1|7218.1|0
1641590400000|2022-01-07 21:20:00|7222.5|7218.5|7225.3|7221.3|7225.3|7221.3|7221.7|7217.7|0
1641590700000|2022-01-07 21:25:00|7225.1|7221.1|7223|7219|7225.1|7221.1|7222.1|7218.1|0
1641591000000|2022-01-07 21:30:00|7222.7|7218.7|7221.9|7217.9|7222.7|7218.7|7221.4|7217.4|0
1641591300000|2022-01-07 21:35:00|7222|7218|7221.4|7217.4|7222.8|7218.8|7221.4|7217.4|0
1641591600000|2022-01-07 21:40:00|7221.5|7217.5|7221.4|7217.4|7221.9|7217.9|7221.4|7217.4|0
1641591900000|2022-01-07 21:45:00|7221.5|7217.5|7221.5|7217.5|7222|7218|7221.4|7217.4|0
1641592200000|2022-01-07 21:50:00|7222|7218|7221.5|7217.5|7222.3|7218.3|7221.5|7217.5|0
1641592500000|2022-01-07 21:55:00|7221.4|7217.4|7222.4|7218.4|7222.7|7218.7|7220.8|7216.8|0
1641592800000|2022-01-07 22:00:00|7222.3|7218.3|7222.3|7218.3|7222.3|7218.3|7222.3|7218.3|0
1641769200000|2022-01-09 23:00:00|7224.9|7220.9|7212.9|7208.9|7229.5|7225.5|7212.9|7208.9|0
1641769500000|2022-01-09 23:05:00|7213.1|7209.1|7203.9|7199.9|7215.1|7211.1|7196.5|7192.5|0
1641769800000|2022-01-09 23:10:00|7204|7200|7206.5|7202.5|7210.6|7206.6|7203.1|7199.1|0
1641770100000|2022-01-09 23:15:00|7206.9|7202.9|7200|7196|7206.9|7202.9|7198|7194|0
1641770400000|2022-01-09 23:20:00|7199.7|7195.7|7201.7|7197.7|7201.9|7197.9|7191.6|7187.6|0
1641770700000|2022-01-09 23:25:00|7201.6|7197.6|7193|7189|7201.7|7197.7|7193|7189|0
1641771000000|2022-01-09 23:30:00|7193.1|7189.1|7199.1|7195.1|7200.5|7196.5|7192|7188|0
1641771300000|2022-01-09 23:35:00|7199.2|7195.2|7201.2|7197.2|7202.7|7198.7|7198.3|7194.3|0
1641771600000|2022-01-09 23:40:00|7200.9|7196.9|7203.9|7199.9|7204|7200|7199.9|7195.9|0
1641771900000|2022-01-09 23:45:00|7204|7200|7203.7|7199.7|7206.1|7202.1|7203.2|7199.2|0
1641772200000|2022-01-09 23:50:00|7203.8|7199.8|7207.5|7203.5|7208.4|7204.4|7203.8|7199.8|0
1641772500000|2022-01-09 23:55:00|7207.6|7203.6|7205.3|7201.3|7208.4|7204.4|7204.9|7200.9|0
1641772800000|2022-01-10 00:00:00|7205.4|7201.4|7207.1|7203.1|7208.8|7204.8|7204.8|7200.8|0
1641773100000|2022-01-10 00:05:00|7207.2|7203.2|7205.3|7201.3|7209.3|7205.3|7203.5|7199.5|0
1641773400000|2022-01-10 00:10:00|7205.4|7201.4|7206.2|7202.2|7208.8|7204.8|7204.6|7200.6|0
1641773700000|2022-01-10 00:15:00|7206|7202|7209.4|7206.4|7210|7207|7200.7|7197.7|0
1641774000000|2022-01-10 00:20:00|7209.9|7206.9|7218.4|7215.4|7220|7217|7209.9|7206.9|0
1641774300000|2022-01-10 00:25:00|7218.3|7215.3|7216.7|7213.7|7219.7|7216.7|7215.9|7212.9|0
1641774600000|2022-01-10 00:30:00|7216.6|7213.6|7223.1|7220.1|7226.3|7223.3|7216.6|7213.6|0
1641774900000|2022-01-10 00:35:00|7223|7220|7223.3|7220.3|7224.9|7221.9|7221.7|7218.7|0
1641775200000|2022-01-10 00:40:00|7223.4|7220.4|7222.4|7219.4|7226.8|7223.8|7220.5|7217.5|0
1641775500000|2022-01-10 00:45:00|7222.7|7219.7|7222.8|7219.8|7223.5|7220.5|7220.6|7217.6|0
1641775800000|2022-01-10 00:50:00|7222.7|7219.7|7216.8|7213.8|7222.7|7219.7|7216.8|7213.8|0
1641776100000|2022-01-10 00:55:00|7216.9|7213.9|7216.2|7213.2|7217.1|7214.1|7215.3|7212.3|0
1641776400000|2022-01-10 01:00:00|7215.8|7212.8|7211.7|7208.7|7217|7214|7210.1|7207.1|0
1641776700000|2022-01-10 01:05:00|7211.4|7208.4|7214.1|7211.1|7215.4|7212.4|7210.2|7207.2|0
1641777000000|2022-01-10 01:10:00|7214.2|7211.2|7217|7214|7218.3|7215.3|7214.1|7211.1|0
1641777300000|2022-01-10 01:15:00|7216.9|7213.9|7221.6|7218.6|7222.1|7219.1|7210.4|7207.4|0
1641777600000|2022-01-10 01:20:00|7221.5|7218.5|7218.5|7215.5|7223.6|7220.6|7218.4|7215.4|0
1641777900000|2022-01-10 01:25:00|7218.6|7215.6|7213.3|7210.3|7219|7216|7211.6|7208.6|0
1641778200000|2022-01-10 01:30:00|7213.2|7210.2|7215.1|7212.1|7216.4|7213.4|7207.4|7204.4|0
1641778500000|2022-01-10 01:35:00|7215|7212|7214.5|7211.5|7216|7213|7212.7|7209.7|0
1641778800000|2022-01-10 01:40:00|7214.6|7211.6|7216.1|7213.1|7218.2|7215.2|7214.5|7211.5|0
1641779100000|2022-01-10 01:45:00|7216.2|7213.2|7224.3|7221.3|7224.9|7221.9|7214.8|7211.8|0
1641779400000|2022-01-10 01:50:00|7224.4|7221.4|7226.2|7223.2|7230.6|7227.6|7224.4|7221.4|0
1641779700000|2022-01-10 01:55:00|7226.1|7223.1|7228|7225|7229.3|7226.3|7225.9|7222.9|0
1641780000000|2022-01-10 02:00:00|7228.1|7225.1|7225.8|7222.8|7229.3|7226.3|7225.4|7222.4|0
1641780300000|2022-01-10 02:05:00|7225.6|7222.6|7226.3|7223.3|7226.3|7223.3|7223|7220|0
1641780600000|2022-01-10 02:10:00|7226.6|7223.6|7222.1|7219.1|7227.1|7224.1|7222.1|7219.1|0
1641780900000|2022-01-10 02:15:00|7222.2|7219.2|7222.5|7219.5|7225.5|7222.5|7220.5|7217.5|0
1641781200000|2022-01-10 02:20:00|7222.7|7219.7|7224.3|7221.3|7224.8|7221.8|7219.7|7216.7|0
1641781500000|2022-01-10 02:25:00|7224.4|7221.4|7225.6|7222.6|7227.2|7224.2|7223.9|7220.9|0
1641781800000|2022-01-10 02:30:00|7225.9|7222.9|7223.9|7220.9|7226.3|7223.3|7223.3|7220.3|0
1641782100000|2022-01-10 02:35:00|7224.1|7221.1|7224|7221|7225.6|7222.6|7223.1|7220.1|0
1641782400000|2022-01-10 02:40:00|7224.1|7221.1|7225.1|7222.1|7228.2|7225.2|7223.6|7220.6|0
1641782700000|2022-01-10 02:45:00|7225|7222|7224.1|7221.1|7226.2|7223.2|7223.4|7220.4|0
1641783000000|2022-01-10 02:50:00|7223.8|7220.8|7222.7|7219.7|7225|7222|7222.7|7219.7|0
1641783300000|2022-01-10 02:55:00|7222.9|7219.9|7222.4|7219.4|7224|7221|7221.9|7218.9|0
1641783600000|2022-01-10 03:00:00|7222.7|7219.7|7220.9|7217.9|7223.2|7220.2|7219.2|7216.2|0
1641783900000|2022-01-10 03:05:00|7221.1|7218.1|7219.2|7216.2|7222.4|7219.4|7218.4|7215.4|0
1641784200000|2022-01-10 03:10:00|7219.1|7216.1|7219.3|7216.3|7220.9|7217.9|7217.7|7214.7|0
1641784500000|2022-01-10 03:15:00|7219.1|7216.1|7219.3|7216.3|7220.2|7217.2|7218.5|7215.5|0
1641784800000|2022-01-10 03:20:00|7219.2|7216.2|7219.1|7216.1|7220|7217|7217.5|7214.5|0
1641785100000|2022-01-10 03:25:00|7219|7216|7220.8|7217.8|7221.6|7218.6|7217.8|7214.8|0
1641785400000|2022-01-10 03:30:00|7221.1|7218.1|7220.8|7217.8|7221.6|7218.6|7220|7217|0
1641785700000|2022-01-10 03:35:00|7220.9|7217.9|7224|7221|7224|7221|7220.9|7217.9|0
1641786000000|2022-01-10 03:40:00|7224.3|7221.3|7224.3|7221.3|7224.8|7221.8|7223.1|7220.1|0
1641786300000|2022-01-10 03:45:00|7224.2|7221.2|7223.9|7220.9|7225.2|7222.2|7223.5|7220.5|0
1641786600000|2022-01-10 03:50:00|7224.1|7221.1|7226.9|7223.9|7227.3|7224.3|7223.9|7220.9|0
1641786900000|2022-01-10 03:55:00|7227|7224|7226|7223|7227.3|7224.3|7225.9|7222.9|0
1641787200000|2022-01-10 04:00:00|7226.3|7223.3|7226.8|7223.8|7227.6|7224.6|7225.6|7222.6|0
1641787500000|2022-01-10 04:05:00|7227|7224|7226.5|7223.5|7229.2|7226.2|7226.1|7223.1|0
1641787800000|2022-01-10 04:10:00|7226.3|7223.3|7227.5|7224.5|7227.5|7224.5|7226.1|7223.1|0
1641788100000|2022-01-10 04:15:00|7227.2|7224.2|7232.9|7229.9|7233.5|7230.5|7226.7|7223.7|0
1641788400000|2022-01-10 04:20:00|7233|7230|7232.1|7229.1|7237.4|7234.4|7231.7|7228.7|0
1641788700000|2022-01-10 04:25:00|7231.6|7228.6|7232.1|7229.1|7233.4|7230.4|7230.1|7227.1|0
1641789000000|2022-01-10 04:30:00|7232.2|7229.2|7230.3|7227.3|7232.2|7229.2|7229.3|7226.3|0
1641789300000|2022-01-10 04:35:00|7230.4|7227.4|7229.9|7226.9|7231.4|7228.4|7229.5|7226.5|0
1641789600000|2022-01-10 04:40:00|7230.3|7227.3|7227.9|7224.9|7230.3|7227.3|7227.9|7224.9|0
1641789900000|2022-01-10 04:45:00|7228.1|7225.1|7229.5|7226.5|7230.3|7227.3|7228.1|7225.1|0
1641790200000|2022-01-10 04:50:00|7229.4|7226.4|7229.6|7226.6|7230.7|7227.7|7228.7|7225.7|0
1641790500000|2022-01-10 04:55:00|7230|7227|7234.4|7231.4|7235.3|7232.3|7229.9|7226.9|0
1641790800000|2022-01-10 05:00:00|7234.5|7231.5|7229|7226|7235.3|7232.3|7229|7226|0
1641791100000|2022-01-10 05:05:00|7228.8|7225.8|7231|7228|7231|7228|7227.3|7224.3|0
1641791400000|2022-01-10 05:10:00|7230.8|7227.8|7228.2|7225.2|7231.1|7228.1|7227.8|7224.8|0
1641791700000|2022-01-10 05:15:00|7228.3|7225.3|7229.9|7226.9|7230.3|7227.3|7227.8|7224.8|0
1641792000000|2022-01-10 05:20:00|7230|7227|7228.7|7225.7|7230.4|7227.4|7228.3|7225.3|0
1641792300000|2022-01-10 05:25:00|7228.3|7225.3|7231.6|7228.6|7231.6|7228.6|7227|7224|0
1641792600000|2022-01-10 05:30:00|7231.7|7228.7|7235.9|7232.9|7239.6|7236.6|7231.7|7228.7|0
1641792900000|2022-01-10 05:35:00|7236.1|7233.1|7234.7|7231.7|7239.5|7236.5|7234.3|7231.3|0
1641793200000|2022-01-10 05:40:00|7234.8|7231.8|7234.4|7231.4|7236.4|7233.4|7234.4|7231.4|0
1641793500000|2022-01-10 05:45:00|7234.5|7231.5|7230.8|7227.8|7234.8|7231.8|7230|7227|0
1641793800000|2022-01-10 05:50:00|7230.7|7227.7|7230.6|7227.6|7231.6|7228.6|7229.6|7226.6|0
1641794100000|2022-01-10 05:55:00|7230.3|7227.3|7234|7231|7234.4|7231.4|7229.8|7226.8|0
1641794400000|2022-01-10 06:00:00|7234.1|7231.1|7234.5|7231.5|7235.3|7232.3|7233.2|7230.2|0
1641794700000|2022-01-10 06:05:00|7234.4|7231.4|7231.4|7228.4|7234.4|7231.4|7229.8|7226.8|0
1641795000000|2022-01-10 06:10:00|7231.5|7228.5|7234.6|7231.6|7234.7|7231.7|7230.6|7227.6|0
1641795300000|2022-01-10 06:15:00|7234.5|7231.5|7238.8|7235.8|7239.3|7236.3|7234.3|7231.3|0
1641795600000|2022-01-10 06:20:00|7238.9|7235.9|7237.4|7234.4|7240.2|7237.2|7236|7233|0
1641795900000|2022-01-10 06:25:00|7237.7|7234.7|7237.3|7234.3|7238.2|7235.2|7236|7233|0
1641796200000|2022-01-10 06:30:00|7237.4|7234.4|7235.6|7232.6|7239.7|7236.7|7235.6|7232.6|0
1641796500000|2022-01-10 06:35:00|7235.3|7232.3|7234.5|7231.5|7236|7233|7233.4|7230.4|0
1641796800000|2022-01-10 06:40:00|7234.7|7231.7|7234.6|7231.6|7236.2|7233.2|7232.6|7229.6|0
1641797100000|2022-01-10 06:45:00|7234.7|7231.7|7235.2|7232.2|7235.9|7232.9|7233.8|7230.8|0
1641797400000|2022-01-10 06:50:00|7235.3|7232.3|7239.3|7236.3|7239.9|7236.9|7235.2|7232.2|0
1641797700000|2022-01-10 06:55:00|7239.5|7236.5|7239.4|7236.4|7243|7240|7239|7236|0
1641798000000|2022-01-10 07:00:00|7238.8|7235.8|7239.1|7237.1|7241.3|7239.3|7233.6|7231.6|258
1641798300000|2022-01-10 07:05:00|7239.3|7237.3|7238.1|7236.1|7243.3|7241.3|7237.8|7235.8|122
1641798600000|2022-01-10 07:10:00|7238.3|7236.3|7233.6|7231.6|7238.3|7236.3|7233.3|7231.3|63
1641798900000|2022-01-10 07:15:00|7233.3|7231.3|7236.1|7234.1|7236.8|7234.8|7231.1|7229.1|89
1641799200000|2022-01-10 07:20:00|7236.3|7234.3|7244.8|7242.8|7245.6|7243.6|7236.3|7234.3|178
1641799500000|2022-01-10 07:25:00|7245.1|7243.1|7245.6|7243.6|7246.6|7244.6|7244.3|7242.3|50
1641799800000|2022-01-10 07:30:00|7245.8|7243.8|7247.1|7245.1|7253.1|7251.1|7244.6|7242.6|133
1641800100000|2022-01-10 07:35:00|7247.3|7245.3|7245.6|7243.6|7248.6|7246.6|7244.8|7242.8|70
1641800400000|2022-01-10 07:40:00|7245.3|7243.3|7245.1|7243.1|7248.1|7246.1|7243.6|7241.6|37
1641800700000|2022-01-10 07:45:00|7245.3|7243.3|7249.3|7247.3|7250.6|7248.6|7244.6|7242.6|54
1641801000000|2022-01-10 07:50:00|7249.1|7247.1|7247.6|7245.6|7249.6|7247.6|7245.6|7243.6|53
1641801300000|2022-01-10 07:55:00|7247.8|7245.8|7250.1|7248.1|7251.6|7249.6|7245.3|7243.3|227
1641801600000|2022-01-10 08:00:00|7249.6|7248.6|7235.8|7234.8|7252.8|7251.8|7235.3|7234.3|1507
1641801900000|2022-01-10 08:05:00|7236.1|7235.1|7218.6|7217.6|7236.8|7235.8|7218.3|7217.3|924
1641802200000|2022-01-10 08:10:00|7218.8|7217.8|7210.8|7209.8|7224.3|7223.3|7210.3|7209.3|525
1641802500000|2022-01-10 08:15:00|7210.6|7209.6|7195.3|7194.3|7211.6|7210.6|7194.3|7193.3|765
1641802800000|2022-01-10 08:20:00|7194.8|7193.8|7194.6|7193.6|7198.3|7197.3|7182.8|7181.8|829
1641803100000|2022-01-10 08:25:00|7194.3|7193.3|7194.8|7193.8|7198.3|7197.3|7184.3|7183.3|458
1641803400000|2022-01-10 08:30:00|7194.6|7193.6|7174.3|7173.3|7194.6|7193.6|7173.6|7172.6|745
1641803700000|2022-01-10 08:35:00|7174.6|7173.6|7173.6|7172.6|7177.3|7176.3|7164.3|7163.3|827
1641804000000|2022-01-10 08:40:00|7173.8|7172.8|7187|7186|7187.3|7186.3|7172.8|7171.8|446
1641804300000|2022-01-10 08:45:00|7186.8|7185.8|7188.5|7187.5|7190.8|7189.8|7181|7180|597
1641804600000|2022-01-10 08:50:00|7188.8|7187.8|7187.5|7186.5|7193.3|7192.3|7181.8|7180.8|532
1641804900000|2022-01-10 08:55:00|7187.3|7186.3|7198|7197|7201.5|7200.5|7186|7185|458
1641805200000|2022-01-10 09:00:00|7197.8|7196.8|7196|7195|7204|7203|7196|7195|341
1641805500000|2022-01-10 09:05:00|7196.3|7195.3|7207|7206|7211.5|7210.5|7196.3|7195.3|552
1641805800000|2022-01-10 09:10:00|7206.8|7205.8|7211|7210|7217|7216|7204.5|7203.5|528
1641806100000|2022-01-10 09:15:00|7211.3|7210.3|7211.5|7210.5|7217|7216|7209.8|7208.8|268
1641806400000|2022-01-10 09:20:00|7212.5|7211.5|7214.5|7213.5|7216.5|7215.5|7211.5|7210.5|229
1641806700000|2022-01-10 09:25:00|7214.8|7213.8|7223|7222|7223|7222|7213.8|7212.8|336
1641807000000|2022-01-10 09:30:00|7223.3|7222.3|7216|7215|7226.5|7225.5|7216|7215|332
1641807300000|2022-01-10 09:35:00|7216.3|7215.3|7213|7212|7220.8|7219.8|7212.5|7211.5|175
1641807600000|2022-01-10 09:40:00|7213.3|7212.3|7215|7214|7215.5|7214.5|7211.3|7210.3|126
1641807900000|2022-01-10 09:45:00|7214.8|7213.8|7207.5|7206.5|7214.8|7213.8|7207.3|7206.3|130
1641808200000|2022-01-10 09:50:00|7207.8|7206.8|7206.3|7205.3|7210.8|7209.8|7200.5|7199.5|262
1641808500000|2022-01-10 09:55:00|7206|7205|7205.5|7204.5|7210.5|7209.5|7204.3|7203.3|233
1641808800000|2022-01-10 10:00:00|7205.3|7204.3|7205.5|7204.5|7207.5|7206.5|7197.5|7196.5|1281
1641809100000|2022-01-10 10:05:00|7205.3|7204.3|7208.5|7207.5|7209.8|7208.8|7204.5|7203.5|163
1641809400000|2022-01-10 10:10:00|7208.8|7207.8|7222.8|7221.8|7222.8|7221.8|7208.5|7207.5|199
1641809700000|2022-01-10 10:15:00|7222|7221|7221.5|7220.5|7223|7222|7218.5|7217.5|187
1641810000000|2022-01-10 10:20:00|7221.8|7220.8|7214.8|7213.8|7223.5|7222.5|7214|7213|112
1641810300000|2022-01-10 10:25:00|7214.5|7213.5|7213.3|7212.3|7217|7216|7211|7210|153
1641810600000|2022-01-10 10:30:00|7213.5|7212.5|7213.5|7212.5|7215|7214|7209.3|7208.3|125
1641810900000|2022-01-10 10:35:00|7213.3|7212.3|7217|7216|7219|7218|7211.5|7210.5|189
1641811200000|2022-01-10 10:40:00|7216.8|7215.8|7210|7209|7218|7217|7210|7209|87
1641811500000|2022-01-10 10:45:00|7209.8|7208.8|7214|7213|7214.8|7213.8|7209|7208|87
1641811800000|2022-01-10 10:50:00|7214.3|7213.3|7211.3|7210.3|7219|7218|7211.3|7210.3|163
1641812100000|2022-01-10 10:55:00|7211|7210|7212.5|7211.5|7216.5|7215.5|7210.8|7209.8|116
1641812400000|2022-01-10 11:00:00|7212.8|7211.8|7205|7204|7214.5|7213.5|7203|7202|163
1641812700000|2022-01-10 11:05:00|7205.3|7204.3|7203|7202|7207.3|7206.3|7200.5|7199.5|101
1641813000000|2022-01-10 11:10:00|7202.8|7201.8|7197.5|7196.5|7203.5|7202.5|7197.3|7196.3|129
1641813300000|2022-01-10 11:15:00|7197.8|7196.8|7199.5|7198.5|7201.5|7200.5|7195|7194|173
1641813600000|2022-01-10 11:20:00|7199.3|7198.3|7193.5|7192.5|7203.5|7202.5|7193|7192|182
1641813900000|2022-01-10 11:25:00|7193.3|7192.3|7193.5|7192.5|7196|7195|7191|7190|132
1641814200000|2022-01-10 11:30:00|7193.8|7192.8|7193|7192|7199|7198|7192.8|7191.8|161
1641814500000|2022-01-10 11:35:00|7193.3|7192.3|7189.3|7188.3|7198.5|7197.5|7189|7188|149
1641814800000|2022-01-10 11:40:00|7189|7188|7193.5|7192.5|7194.5|7193.5|7188.5|7187.5|188
1641815100000|2022-01-10 11:45:00|7193.8|7192.8|7198.5|7197.5|7200|7199|7192.8|7191.8|98
1641815400000|2022-01-10 11:50:00|7198.8|7197.8|7200|7199|7201.3|7200.3|7197|7196|84
1641815700000|2022-01-10 11:55:00|7200.3|7199.3|7199.8|7198.8|7202|7201|7197|7196|1117
1641816000000|2022-01-10 12:00:00|7200|7199|7195|7194|7202.3|7201.3|7194.5|7193.5|149
1641816300000|2022-01-10 12:05:00|7195.3|7194.3|7194.8|7193.8|7199|7198|7193.8|7192.8|60
1641816600000|2022-01-10 12:10:00|7195|7194|7187.5|7186.5|7196|7195|7186.3|7185.3|161
1641816900000|2022-01-10 12:15:00|7187.3|7186.3|7181.5|7180.5|7187.3|7186.3|7181|7180|179
1641817200000|2022-01-10 12:20:00|7181.3|7180.3|7180.5|7179.5|7184.5|7183.5|7178|7177|191
1641817500000|2022-01-10 12:25:00|7180.3|7179.3|7182|7181|7182.8|7181.8|7179.5|7178.5|135
1641817800000|2022-01-10 12:30:00|7181.8|7180.8|7176.5|7175.5|7184|7183|7174|7173|247
1641818100000|2022-01-10 12:35:00|7176.8|7175.8|7178.5|7177.5|7180|7179|7174.5|7173.5|135
1641818400000|2022-01-10 12:40:00|7177.8|7176.8|7180.8|7179.8|7181.8|7180.8|7176.6|7175.6|98
1641818700000|2022-01-10 12:45:00|7181.1|7180.1|7179.1|7178.1|7182.8|7181.8|7177.8|7176.8|136
1641819000000|2022-01-10 12:50:00|7178.8|7177.8|7174.3|7173.3|7179.8|7178.8|7172.1|7171.1|196
1641819300000|2022-01-10 12:55:00|7174.1|7173.1|7169.6|7168.6|7174.8|7173.8|7168.8|7167.8|273
1641819600000|2022-01-10 13:00:00|7169.8|7168.8|7168.8|7167.8|7171.1|7170.1|7166.3|7165.3|525
1641819900000|2022-01-10 13:05:00|7168.6|7167.6|7170.8|7169.8|7173.3|7172.3|7165.8|7164.8|248
1641820200000|2022-01-10 13:10:00|7170.6|7169.6|7172.1|7171.1|7173.1|7172.1|7167.1|7166.1|145
1641820500000|2022-01-10 13:15:00|7171.8|7170.8|7172.1|7171.1|7174.3|7173.3|7169.6|7168.6|304
1641820800000|2022-01-10 13:20:00|7171.8|7170.8|7172.6|7171.6|7176.6|7175.6|7171.1|7170.1|327
1641821100000|2022-01-10 13:25:00|7172.3|7171.3|7179.3|7178.3|7179.6|7178.6|7171.3|7170.3|252
1641821400000|2022-01-10 13:30:00|7179.1|7178.1|7176.3|7175.3|7181.1|7180.1|7172.6|7171.6|164
1641821700000|2022-01-10 13:35:00|7176.6|7175.6|7178.8|7177.8|7179.6|7178.6|7174.3|7173.3|124
1641822000000|2022-01-10 13:40:00|7178.3|7177.3|7183.1|7182.1|7185.3|7184.3|7177.8|7176.8|239
1641822300000|2022-01-10 13:45:00|7182.8|7181.8|7181.1|7180.1|7185.8|7184.8|7180.6|7179.6|145
1641822600000|2022-01-10 13:50:00|7180.8|7179.8|7179.1|7178.1|7186.6|7185.6|7177.3|7176.3|166
1641822900000|2022-01-10 13:55:00|7179.3|7178.3|7177.3|7176.3|7180.1|7179.1|7177.1|7176.1|146
1641823200000|2022-01-10 14:00:00|7177.6|7176.6|7177.3|7176.3|7180.6|7179.6|7176.1|7175.1|162
1641823500000|2022-01-10 14:05:00|7177.6|7176.6|7176.6|7175.6|7179.6|7178.6|7175.8|7174.8|113
1641823800000|2022-01-10 14:10:00|7176.3|7175.3|7177.3|7176.3|7180.6|7179.6|7175.1|7174.1|178
1641824100000|2022-01-10 14:15:00|7177.8|7176.8|7175.3|7174.3|7178.3|7177.3|7174.1|7173.1|141
1641824400000|2022-01-10 14:20:00|7175.6|7174.6|7170.3|7169.3|7179.1|7178.1|7169.6|7168.6|146
1641824700000|2022-01-10 14:25:00|7170.6|7169.6|7169.3|7168.3|7173.1|7172.1|7168.8|7167.8|196
1641825000000|2022-01-10 14:30:00|7169.6|7168.6|7157.6|7156.6|7177.6|7176.6|7156.1|7155.1|1021
1641825300000|2022-01-10 14:35:00|7157.1|7156.1|7156.3|7155.3|7157.1|7156.1|7149.6|7148.6|796
1641825600000|2022-01-10 14:40:00|7155.8|7154.8|7148.8|7147.8|7157.6|7156.6|7148.6|7147.6|455
1641825900000|2022-01-10 14:45:00|7149.1|7148.1|7144.1|7143.1|7149.3|7148.3|7142.1|7141.1|928
1641826200000|2022-01-10 14:50:00|7143.8|7142.8|7144.8|7143.8|7150.3|7149.3|7142.1|7141.1|633
1641826500000|2022-01-10 14:55:00|7144.6|7143.6|7139.6|7138.6|7145.3|7144.3|7135.3|7134.3|523
1641826800000|2022-01-10 15:00:00|7139.1|7138.1|7129.8|7128.8|7139.6|7138.6|7129.6|7128.6|811
1641827100000|2022-01-10 15:05:00|7129.3|7128.3|7139.1|7138.1|7144.3|7143.3|7128.8|7127.8|1099
1641827400000|2022-01-10 15:10:00|7138.9|7137.9|7125.1|7124.1|7138.9|7137.9|7123.9|7122.9|645
1641827700000|2022-01-10 15:15:00|7124.9|7123.9|7120.1|7119.1|7132.4|7131.4|7118.1|7117.1|672
1641828000000|2022-01-10 15:20:00|7119.9|7118.9|7120.9|7119.9|7125.1|7124.1|7114.4|7113.4|788
1641828300000|2022-01-10 15:25:00|7120.6|7119.6|7124.6|7123.6|7125.9|7124.9|7118.4|7117.4|612
1641828600000|2022-01-10 15:30:00|7124.9|7123.9|7122.6|7121.6|7129.4|7128.4|7120.9|7119.9|495
1641828900000|2022-01-10 15:35:00|7122.4|7121.4|7120.9|7119.9|7123.9|7122.9|7114.4|7113.4|367
1641829200000|2022-01-10 15:40:00|7121.1|7120.1|7117.4|7116.4|7122.9|7121.9|7115.4|7114.4|462
1641829500000|2022-01-10 15:45:00|7117.6|7116.6|7110.6|7109.6|7119.6|7118.6|7107.4|7106.4|487
1641829800000|2022-01-10 15:50:00|7110.4|7109.4|7113.4|7112.4|7113.6|7112.6|7105.1|7104.1|475
1641830100000|2022-01-10 15:55:00|7113.1|7112.1|7115.6|7114.6|7118.4|7117.4|7108.4|7107.4|349
1641830400000|2022-01-10 16:00:00|7115.1|7114.1|7116.4|7115.4|7116.9|7115.9|7110.1|7109.1|499
1641830700000|2022-01-10 16:05:00|7115.9|7114.9|7119.9|7118.9|7122.9|7121.9|7114.9|7113.9|566
1641831000000|2022-01-10 16:10:00|7119.4|7118.4|7123.1|7122.1|7127.9|7126.9|7117.9|7116.9|503
1641831300000|2022-01-10 16:15:00|7122.9|7121.9|7129.4|7128.4|7130.1|7129.1|7118.6|7117.6|505
1641831600000|2022-01-10 16:20:00|7129.6|7128.6|7132.9|7131.9|7135.4|7134.4|7128.9|7127.9|816
1641831900000|2022-01-10 16:25:00|7132.6|7131.6|7132.9|7131.9|7138.9|7137.9|7129.4|7128.4|1070
1641832200000|2022-01-10 16:30:00|7133.4|7131.4|7117.9|7115.9|7135.9|7133.9|7114.9|7112.9|4727
1641832500000|2022-01-10 16:35:00|7116.6|7114.6|7109.1|7107.1|7117.9|7115.9|7107.9|7105.9|2899
1641832800000|2022-01-10 16:40:00|7108.9|7106.9|7110.9|7108.9|7111.1|7109.1|7101.9|7099.9|497
1641833100000|2022-01-10 16:45:00|7111.1|7109.1|7109.6|7107.6|7114.6|7112.6|7105.9|7103.9|227
1641833400000|2022-01-10 16:50:00|7109.4|7107.4|7109.6|7107.6|7113.4|7111.4|7104.9|7102.9|1001
1641833700000|2022-01-10 16:55:00|7109.9|7107.9|7122.6|7120.6|7123.6|7121.6|7108.6|7106.6|300
1641834000000|2022-01-10 17:00:00|7121.6|7119.6|7114.9|7112.9|7123.9|7121.9|7113.6|7111.6|209
1641834300000|2022-01-10 17:05:00|7114.6|7112.6|7109.9|7107.9|7116.6|7114.6|7109.6|7107.6|93
1641834600000|2022-01-10 17:10:00|7110.1|7108.1|7117.1|7115.1|7117.6|7115.6|7109.6|7107.6|85
1641834900000|2022-01-10 17:15:00|7116.9|7114.9|7110.4|7108.4|7117.4|7115.4|7110.4|7108.4|108
1641835200000|2022-01-10 17:20:00|7110.6|7108.6|7109.4|7107.4|7111.6|7109.6|7106.9|7104.9|117
1641835500000|2022-01-10 17:25:00|7109.1|7107.1|7110.9|7108.9|7113.6|7111.6|7107.4|7105.4|107
1641835800000|2022-01-10 17:30:00|7110.6|7108.6|7109.1|7107.1|7111.4|7109.4|7105.9|7103.9|122
1641836100000|2022-01-10 17:35:00|7109.4|7107.4|7108.6|7106.6|7112.9|7110.9|7107.4|7105.4|126
1641836400000|2022-01-10 17:40:00|7108.9|7106.9|7114.1|7112.1|7118.6|7116.6|7106.6|7104.6|286
1641836700000|2022-01-10 17:45:00|7114.4|7112.4|7113.4|7111.4|7122.9|7120.9|7112.9|7110.9|256
1641837000000|2022-01-10 17:50:00|7113.1|7111.1|7127.1|7125.1|7130.4|7128.4|7112.4|7110.4|197
1641837300000|2022-01-10 17:55:00|7126.9|7124.9|7124.6|7122.6|7128.1|7126.1|7122.6|7120.6|133
1641837600000|2022-01-10 18:00:00|7124.1|7122.1|7127.1|7125.1|7130.9|7128.9|7123.4|7121.4|217
1641837900000|2022-01-10 18:05:00|7126.9|7124.9|7132.1|7130.1|7132.6|7130.6|7126.6|7124.6|25
1641838200000|2022-01-10 18:10:00|7132.4|7130.4|7136.6|7134.6|7138.1|7136.1|7131.6|7129.6|107
1641838500000|2022-01-10 18:15:00|7137.1|7135.1|7139.6|7137.6|7140.1|7138.1|7135.1|7133.1|99
1641838800000|2022-01-10 18:20:00|7139.4|7137.4|7141.4|7139.4|7144.6|7142.6|7136.6|7134.6|215
1641839100000|2022-01-10 18:25:00|7141.6|7139.6|7140.6|7138.6|7142.9|7140.9|7138.1|7136.1|64
1641839400000|2022-01-10 18:30:00|7140.4|7138.4|7141.9|7139.9|7144.4|7142.4|7136.9|7134.9|97
1641839700000|2022-01-10 18:35:00|7141.6|7139.6|7138.1|7136.1|7144.1|7142.1|7137.4|7135.4|59
1641840000000|2022-01-10 18:40:00|7138.4|7136.4|7149.9|7147.9|7149.9|7147.9|7136.9|7134.9|98
1641840300000|2022-01-10 18:45:00|7149.6|7147.6|7154.1|7152.1|7154.4|7152.4|7146.9|7144.9|123
1641840600000|2022-01-10 18:50:00|7154.4|7152.4|7156.6|7154.6|7159.4|7157.4|7153.6|7151.6|112
1641840900000|2022-01-10 18:55:00|7156.4|7154.4|7155.6|7153.6|7158.9|7156.9|7152.6|7150.6|94
1641841200000|2022-01-10 19:00:00|7155.9|7153.9|7161.9|7159.9|7162.9|7160.9|7154.6|7152.6|136
1641841500000|2022-01-10 19:05:00|7161.6|7159.6|7164.6|7162.6|7165.9|7163.9|7158.1|7156.1|145
1641841800000|2022-01-10 19:10:00|7164.9|7162.9|7159.4|7157.4|7165.1|7163.1|7159.1|7157.1|35
1641842100000|2022-01-10 19:15:00|7159.6|7157.6|7159.6|7157.6|7166.1|7164.1|7157.1|7155.1|76
1641842400000|2022-01-10 19:20:00|7159.9|7157.9|7162.6|7160.6|7164.6|7162.6|7159.1|7157.1|60
1641842700000|2022-01-10 19:25:00|7162.4|7160.4|7165.1|7163.1|7166.4|7164.4|7161.1|7159.1|43
1641843000000|2022-01-10 19:30:00|7164.9|7162.9|7168.1|7166.1|7168.1|7166.1|7162.4|7160.4|108
1641843300000|2022-01-10 19:35:00|7167.9|7165.9|7165.6|7163.6|7169.4|7167.4|7163.6|7161.6|75
1641843600000|2022-01-10 19:40:00|7165.4|7163.4|7163.9|7161.9|7170.9|7168.9|7163.1|7161.1|144
1641843900000|2022-01-10 19:45:00|7163.6|7161.6|7166.1|7164.1|7167.6|7165.6|7163.4|7161.4|77
1641844200000|2022-01-10 19:50:00|7165.9|7163.9|7159.6|7157.6|7166.4|7164.4|7158.4|7156.4|81
1641844500000|2022-01-10 19:55:00|7159.9|7157.9|7162.1|7160.1|7163.6|7161.6|7157.9|7155.9|127
1641844800000|2022-01-10 20:00:00|7162.6|7160.6|7161.4|7159.4|7167.1|7165.1|7159.1|7157.1|51
1641845100000|2022-01-10 20:05:00|7161.6|7159.6|7156.4|7154.4|7162.6|7160.6|7152.4|7150.4|167
1641845400000|2022-01-10 20:10:00|7156.1|7154.1|7153.1|7151.1|7161.1|7159.1|7152.6|7150.6|108
1641845700000|2022-01-10 20:15:00|7153.9|7151.9|7155.6|7153.6|7159.1|7157.1|7151.1|7149.1|142
1641846000000|2022-01-10 20:20:00|7155.4|7153.4|7156.1|7154.1|7156.9|7154.9|7151.9|7149.9|43
1641846300000|2022-01-10 20:25:00|7155.9|7153.9|7157.1|7155.1|7158.9|7156.9|7153.4|7151.4|118
1641846600000|2022-01-10 20:30:00|7156.9|7154.9|7161.6|7159.6|7162.6|7160.6|7153.6|7151.6|93
1641846900000|2022-01-10 20:35:00|7161.9|7159.9|7157.9|7155.9|7162.4|7160.4|7155.4|7153.4|47
1641847200000|2022-01-10 20:40:00|7157.6|7155.6|7162.1|7160.1|7166.6|7164.6|7156.4|7154.4|107
1641847500000|2022-01-10 20:45:00|7161.6|7159.6|7163.1|7161.1|7167.1|7165.1|7160.6|7158.6|192
1641847800000|2022-01-10 20:50:00|7163.6|7161.6|7164.9|7162.9|7168.1|7166.1|7161.6|7159.6|269
1641848100000|2022-01-10 20:55:00|7165.1|7163.1|7168.4|7166.4|7171.9|7169.9|7164.4|7162.4|300
1641848400000|2022-01-10 21:00:00|7172.1|7168.1|7171.3|7167.3|7176|7172|7170.6|7166.6|0
1641848700000|2022-01-10 21:05:00|7171.4|7167.4|7172.7|7168.7|7174.6|7170.6|7170.8|7166.8|0
1641849000000|2022-01-10 21:10:00|7172.6|7168.6|7170.8|7166.8|7173.1|7169.1|7169.9|7165.9|0
1641849300000|2022-01-10 21:15:00|7170.9|7166.9|7174.2|7170.2|7175|7171|7170.4|7166.4|0
1641849600000|2022-01-10 21:20:00|7174.1|7170.1|7175.3|7171.3|7177|7173|7173.7|7169.7|0
1641849900000|2022-01-10 21:25:00|7175.6|7171.6|7174.7|7170.7|7176.1|7172.1|7173.5|7169.5|0
1641850200000|2022-01-10 21:30:00|7174.8|7170.8|7173.5|7169.5|7175.6|7171.6|7172.5|7168.5|0
1641850500000|2022-01-10 21:35:00|7173.6|7169.6|7177.5|7173.5|7177.5|7173.5|7173.6|7169.6|0
1641850800000|2022-01-10 21:40:00|7177.4|7173.4|7175.9|7171.9|7177.5|7173.5|7175.7|7171.7|0
1641851100000|2022-01-10 21:45:00|7176|7172|7172.3|7168.3|7177.2|7173.2|7172.3|7168.3|0
1641851400000|2022-01-10 21:50:00|7172.1|7168.1|7170.4|7166.4|7173.9|7169.9|7170.4|7166.4|0
1641851700000|2022-01-10 21:55:00|7170.6|7166.6|7172.4|7168.4|7172.8|7168.8|7168.6|7164.6|0
1641852000000|2022-01-10 22:00:00|7171.6|7167.6|7173.4|7169.4|7173.4|7169.4|7171.6|7167.6|0
1641852300000|2022-01-10 22:05:00|7173.3|7169.3|7172.4|7168.4|7173.3|7169.3|7172.3|7168.3|0
1641852600000|2022-01-10 22:10:00|7172.3|7168.3|7172.3|7168.3|7172.3|7168.3|7172|7168|0
1641852900000|2022-01-10 22:15:00|7172.4|7168.4|7173.5|7169.5|7173.5|7169.5|7172.3|7168.3|0
1641853200000|2022-01-10 22:20:00|7173.7|7169.7|7173.7|7169.7|7173.7|7169.7|7173.7|7169.7|0
1641853500000|2022-01-10 22:25:00|7173.5|7169.5|7174.1|7170.1|7174.9|7170.9|7173.4|7169.4|0
1641853800000|2022-01-10 22:30:00|7174.2|7170.2|7173.9|7169.9|7174.2|7170.2|7173.8|7169.8|0
1641854100000|2022-01-10 22:35:00|7173.8|7169.8|7174|7170|7174|7170|7173.8|7169.8|0
1641854400000|2022-01-10 22:40:00|7174.1|7170.1|7174.6|7170.6|7174.6|7170.6|7174.1|7170.1|0
1641854700000|2022-01-10 22:45:00|7174.4|7170.4|7174.8|7170.8|7175.2|7171.2|7174.4|7170.4|0
1641855000000|2022-01-10 22:50:00|7175|7171|7175.5|7171.5|7176.1|7172.1|7174.8|7170.8|0
1641855300000|2022-01-10 22:55:00|7175.2|7171.2|7175.5|7171.5|7175.5|7171.5|7174.3|7170.3|0
1641855600000|2022-01-10 23:00:00|7175.8|7171.8|7174|7170|7176.4|7172.4|7171.3|7167.3|0
1641855900000|2022-01-10 23:05:00|7174.1|7170.1|7171.3|7167.3|7176.2|7172.2|7169.1|7165.1|0
1641856200000|2022-01-10 23:10:00|7171.4|7167.4|7177.1|7173.1|7177.9|7173.9|7171.4|7167.4|0
1641856500000|2022-01-10 23:15:00|7177.2|7173.2|7178.1|7174.1|7178.3|7174.3|7176|7172|0
1641856800000|2022-01-10 23:20:00|7178|7174|7182.5|7178.5|7183|7179|7177.8|7173.8|0
1641857100000|2022-01-10 23:25:00|7182.3|7178.3|7182|7178|7183.3|7179.3|7178.8|7174.8|0
1641857400000|2022-01-10 23:30:00|7181.9|7177.9|7178.4|7174.4|7182.3|7178.3|7178.4|7174.4|0
1641857700000|2022-01-10 23:35:00|7178.5|7174.5|7177.1|7173.1|7180.2|7176.2|7176.6|7172.6|0
1641858000000|2022-01-10 23:40:00|7177|7173|7180.9|7176.9|7181.8|7177.8|7176.3|7172.3|0
1641858300000|2022-01-10 23:45:00|7181.4|7177.4|7178.7|7174.7|7181.8|7177.8|7177.8|7173.8|0
1641858600000|2022-01-10 23:50:00|7179|7175|7176.5|7172.5|7179.2|7175.2|7176.5|7172.5|0
1641858900000|2022-01-10 23:55:00|7176.7|7172.7|7176.5|7172.5|7178.7|7174.7|7176.5|7172.5|0
1641859200000|2022-01-11 00:00:00|7177|7173|7180.6|7176.6|7180.9|7176.9|7176.5|7172.5|0
1641859500000|2022-01-11 00:05:00|7180.7|7176.7|7179.7|7175.7|7182.7|7178.7|7177.4|7173.4|0
1641859800000|2022-01-11 00:10:00|7179.6|7175.6|7178.6|7174.6|7183.6|7179.6|7178.4|7174.4|0
1641860100000|2022-01-11 00:15:00|7178.5|7174.5|7157|7154|7178.5|7174.5|7145.7|7142.7|0
1641860400000|2022-01-11 00:20:00|7157.1|7154.1|7155.7|7152.7|7162.5|7159.5|7154.5|7151.5|0
1641860700000|2022-01-11 00:25:00|7155.9|7152.9|7159.1|7156.1|7163.5|7160.5|7155.9|7152.9|0
1641861000000|2022-01-11 00:30:00|7158.8|7155.8|7163|7160|7163.1|7160.1|7156.7|7153.7|0
1641861300000|2022-01-11 00:35:00|7163.1|7160.1|7167.3|7164.3|7167.4|7164.4|7160.7|7157.7|0
1641861600000|2022-01-11 00:40:00|7167.6|7164.6|7172.1|7169.1|7173|7170|7164.5|7161.5|0
1641861900000|2022-01-11 00:45:00|7171.9|7168.9|7166.8|7163.8|7173.1|7170.1|7166.1|7163.1|0
1641862200000|2022-01-11 00:50:00|7166.1|7163.1|7172.8|7169.8|7173.6|7170.6|7164.5|7161.5|0
1641862500000|2022-01-11 00:55:00|7173|7170|7173.7|7170.7|7175.7|7172.7|7172.5|7169.5|0
1641862800000|2022-01-11 01:00:00|7174.1|7171.1|7167.5|7164.5|7175.3|7172.3|7167.3|7164.3|0
1641863100000|2022-01-11 01:05:00|7167.6|7164.6|7173.3|7170.3|7176.6|7173.6|7167.6|7164.6|0
1641863400000|2022-01-11 01:10:00|7173.1|7170.1|7166.8|7163.8|7173.3|7170.3|7163.3|7160.3|0
1641863700000|2022-01-11 01:15:00|7166.6|7163.6|7173.4|7170.4|7174.2|7171.2|7157.7|7154.7|0
1641864000000|2022-01-11 01:20:00|7173.2|7170.2|7168.5|7165.5|7174.3|7171.3|7167.8|7164.8|0
1641864300000|2022-01-11 01:25:00|7168.8|7165.8|7168.7|7165.7|7171|7168|7167.4|7164.4|0
1641864600000|2022-01-11 01:30:00|7169.1|7166.1|7160.6|7157.6|7170.5|7167.5|7157.4|7154.4|0
1641864900000|2022-01-11 01:35:00|7160.8|7157.8|7165.3|7162.3|7169|7166|7160.6|7157.6|0
1641865200000|2022-01-11 01:40:00|7165.2|7162.2|7162.1|7159.1|7167.6|7164.6|7161.1|7158.1|0
1641865500000|2022-01-11 01:45:00|7162.2|7159.2|7159.3|7156.3|7164.3|7161.3|7158.4|7155.4|0
1641865800000|2022-01-11 01:50:00|7159.2|7156.2|7153.4|7150.4|7162.2|7159.2|7153.4|7150.4|0
1641866100000|2022-01-11 01:55:00|7153.5|7150.5|7153.8|7150.8|7159.3|7156.3|7152.8|7149.8|0
1641866400000|2022-01-11 02:00:00|7153.7|7150.7|7152.2|7149.2|7156.1|7153.1|7152.2|7149.2|0
1641866700000|2022-01-11 02:05:00|7152.3|7149.3|7162.9|7159.9|7165.3|7162.3|7152.3|7149.3|0
1641867000000|2022-01-11 02:10:00|7163.1|7160.1|7169.9|7166.9|7170.4|7167.4|7163.1|7160.1|0
1641867300000|2022-01-11 02:15:00|7170.3|7167.3|7172.4|7169.4|7173.2|7170.2|7168.6|7165.6|0
1641867600000|2022-01-11 02:20:00|7172.6|7169.6|7179.7|7176.7|7179.7|7176.7|7172.4|7169.4|0
1641867900000|2022-01-11 02:25:00|7179.6|7176.6|7180.2|7177.2|7181.8|7178.8|7178|7175|0
1641868200000|2022-01-11 02:30:00|7180.5|7177.5|7179.1|7176.1|7181.7|7178.7|7178.7|7175.7|0
1641868500000|2022-01-11 02:35:00|7179|7176|7178.3|7175.3|7179.1|7176.1|7175.9|7172.9|0
1641868800000|2022-01-11 02:40:00|7178|7175|7175.9|7172.9|7178.4|7175.4|7175.5|7172.5|0
1641869100000|2022-01-11 02:45:00|7176|7173|7179.8|7176.8|7182.3|7179.3|7176|7173|0
1641869400000|2022-01-11 02:50:00|7179.9|7176.9|7182.3|7179.3|7183.2|7180.2|7177.7|7174.7|0
1641869700000|2022-01-11 02:55:00|7181.9|7178.9|7181.6|7178.6|7183.2|7180.2|7180.8|7177.8|0
1641870000000|2022-01-11 03:00:00|7181.5|7178.5|7178.4|7175.4|7181.7|7178.7|7177.7|7174.7|0
1641870300000|2022-01-11 03:05:00|7178.3|7175.3|7176.1|7173.1|7180|7177|7176.1|7173.1|0
1641870600000|2022-01-11 03:10:00|7176.2|7173.2|7175.9|7172.9|7177.6|7174.6|7175.1|7172.1|0
1641870900000|2022-01-11 03:15:00|7176|7173|7182.5|7179.5|7182.8|7179.8|7175.9|7172.9|0
1641871200000|2022-01-11 03:20:00|7182.4|7179.4|7180.3|7177.3|7182.4|7179.4|7180.2|7177.2|0
1641871500000|2022-01-11 03:25:00|7181.1|7178.1|7180|7177|7181.9|7178.9|7179.4|7176.4|0
1641871800000|2022-01-11 03:30:00|7180.2|7177.2|7180.1|7177.1|7182.5|7179.5|7180.1|7177.1|0
1641872100000|2022-01-11 03:35:00|7180.4|7177.4|7179.9|7176.9|7181.6|7178.6|7179.1|7176.1|0
1641872400000|2022-01-11 03:40:00|7180.1|7177.1|7181.7|7178.7|7183|7180|7179.9|7176.9|0
1641872700000|2022-01-11 03:45:00|7181.9|7178.9|7180|7177|7182.1|7179.1|7178.8|7175.8|0
1641873000000|2022-01-11 03:50:00|7180.2|7177.2|7175.3|7172.3|7180.4|7177.4|7175.3|7172.3|0
1641873300000|2022-01-11 03:55:00|7175.4|7172.4|7177.2|7174.2|7178.5|7175.5|7175.3|7172.3|0
1641873600000|2022-01-11 04:00:00|7177|7174|7176.8|7173.8|7178.4|7175.4|7176|7173|0
1641873900000|2022-01-11 04:05:00|7176.9|7173.9|7175.8|7172.8|7177.7|7174.7|7175.8|7172.8|0
1641874200000|2022-01-11 04:10:00|7175.7|7172.7|7170|7167|7175.8|7172.8|7170|7167|0
1641874500000|2022-01-11 04:15:00|7170.1|7167.1|7173.6|7170.6|7175.7|7172.7|7170.1|7167.1|0
1641874800000|2022-01-11 04:20:00|7173.8|7170.8|7172.2|7169.2|7174.1|7171.1|7171.4|7168.4|0
1641875100000|2022-01-11 04:25:00|7172.3|7169.3|7171.8|7168.8|7173.1|7170.1|7171.8|7168.8|0
1641875400000|2022-01-11 04:30:00|7172|7169|7169.2|7166.2|7173|7170|7169.2|7166.2|0
1641875700000|2022-01-11 04:35:00|7169.1|7166.1|7173.4|7170.4|7173.4|7170.4|7166.2|7163.2|0
1641876000000|2022-01-11 04:40:00|7173.6|7170.6|7174.1|7171.1|7175|7172|7172.8|7169.8|0
1641876300000|2022-01-11 04:45:00|7173.9|7170.9|7174.2|7171.2|7174.6|7171.6|7173.3|7170.3|0
1641876600000|2022-01-11 04:50:00|7174.4|7171.4|7174.6|7171.6|7176.2|7173.2|7173.8|7170.8|0
1641876900000|2022-01-11 04:55:00|7174.5|7171.5|7171.8|7168.8|7175|7172|7170.2|7167.2|0
1641877200000|2022-01-11 05:00:00|7172|7169|7174.8|7171.8|7175.7|7172.7|7170.5|7167.5|0
1641877500000|2022-01-11 05:05:00|7174.6|7171.6|7175.7|7172.7|7180|7177|7174.4|7171.4|0
1641877800000|2022-01-11 05:10:00|7176|7173|7171.8|7168.8|7176.5|7173.5|7171.4|7168.4|0
1641878100000|2022-01-11 05:15:00|7171.6|7168.6|7172|7169|7174.6|7171.6|7169.2|7166.2|0
1641878400000|2022-01-11 05:20:00|7171.9|7168.9|7171.8|7168.8|7174.3|7171.3|7170.9|7167.9|0
1641878700000|2022-01-11 05:25:00|7171.9|7168.9|7174.3|7171.3|7176.2|7173.2|7171|7168|0
1641879000000|2022-01-11 05:30:00|7174.2|7171.2|7177.3|7174.3|7177.3|7174.3|7173.9|7170.9|0
1641879300000|2022-01-11 05:35:00|7177.2|7174.2|7172|7169|7179|7176|7171.9|7168.9|0
1641879600000|2022-01-11 05:40:00|7172.1|7169.1|7174|7171|7174.9|7171.9|7171.2|7168.2|0
1641879900000|2022-01-11 05:45:00|7174.1|7171.1|7172.5|7169.5|7174.7|7171.7|7171.4|7168.4|0
1641880200000|2022-01-11 05:50:00|7172.7|7169.7|7174.6|7171.6|7177.2|7174.2|7172.7|7169.7|0
1641880500000|2022-01-11 05:55:00|7174.8|7171.8|7175.6|7172.6|7176.4|7173.4|7173.9|7170.9|0
1641880800000|2022-01-11 06:00:00|7175.7|7172.7|7171|7168|7179.9|7176.9|7170.1|7167.1|0
1641881100000|2022-01-11 06:05:00|7170.7|7167.7|7166.8|7163.8|7175.3|7172.3|7164.4|7161.4|0
1641881400000|2022-01-11 06:10:00|7166.5|7163.5|7169.3|7166.3|7170|7167|7162.2|7159.2|0
1641881700000|2022-01-11 06:15:00|7169.2|7166.2|7167.6|7164.6|7169.3|7166.3|7164.2|7161.2|0
1641882000000|2022-01-11 06:20:00|7167.7|7164.7|7166.1|7163.1|7169.3|7166.3|7166|7163|0
1641882300000|2022-01-11 06:25:00|7165.8|7162.8|7161.4|7158.4|7165.8|7162.8|7160|7157|0
1641882600000|2022-01-11 06:30:00|7161.5|7158.5|7167.1|7164.1|7167.2|7164.2|7159.6|7156.6|0
1641882900000|2022-01-11 06:35:00|7167|7164|7165.3|7162.3|7171.9|7168.9|7165|7162|0
1641883200000|2022-01-11 06:40:00|7165.4|7162.4|7162|7159|7166.5|7163.5|7162|7159|0
1641883500000|2022-01-11 06:45:00|7162.1|7159.1|7164.5|7161.5|7165.1|7162.1|7162.1|7159.1|0
1641883800000|2022-01-11 06:50:00|7164.4|7161.4|7163.4|7160.4|7166.3|7163.3|7161.4|7158.4|0
1641884100000|2022-01-11 06:55:00|7163.6|7160.6|7174.9|7171.9|7174.9|7171.9|7163.6|7160.6|0
1641884400000|2022-01-11 07:00:00|7174.5|7171.5|7159.4|7157.4|7177.1|7175.1|7156.9|7154.9|633
1641884700000|2022-01-11 07:05:00|7159.1|7157.1|7166.1|7164.1|7166.6|7164.6|7157.9|7155.9|119
1641885000000|2022-01-11 07:10:00|7165.9|7163.9|7165.4|7163.4|7167.4|7165.4|7159.4|7157.4|188
1641885300000|2022-01-11 07:15:00|7165.1|7163.1|7169.6|7167.6|7171.4|7169.4|7164.4|7162.4|96
1641885600000|2022-01-11 07:20:00|7169.9|7167.9|7168.9|7166.9|7171.9|7169.9|7168.1|7166.1|65
1641885900000|2022-01-11 07:25:00|7169.1|7167.1|7174.9|7172.9|7175.4|7173.4|7169.1|7167.1|78
1641886200000|2022-01-11 07:30:00|7175.1|7173.1|7173.6|7171.6|7175.9|7173.9|7169.4|7167.4|79
1641886500000|2022-01-11 07:35:00|7173.9|7171.9|7167.1|7165.1|7174.1|7172.1|7166.9|7164.9|121
1641886800000|2022-01-11 07:40:00|7167.4|7165.4|7172.6|7170.6|7173.9|7171.9|7167.4|7165.4|91
1641887100000|2022-01-11 07:45:00|7172.9|7170.9|7173.4|7171.4|7176.6|7174.6|7167.4|7165.4|154
1641887400000|2022-01-11 07:50:00|7173.6|7171.6|7179.6|7177.6|7180.4|7178.4|7169.9|7167.9|179
1641887700000|2022-01-11 07:55:00|7179.4|7177.4|7181.6|7179.6|7182.1|7180.1|7175.9|7173.9|226
1641888000000|2022-01-11 08:00:00|7181.9|7180.9|7199.1|7198.1|7199.6|7198.6|7178.6|7177.6|2834
1641888300000|2022-01-11 08:05:00|7197.6|7196.6|7180.1|7179.1|7205.4|7204.4|7179.1|7178.1|1257
1641888600000|2022-01-11 08:10:00|7180.4|7179.4|7181.4|7180.4|7187.1|7186.1|7174.9|7173.9|1294
1641888900000|2022-01-11 08:15:00|7181.1|7180.1|7181.1|7180.1|7189.4|7188.4|7175.1|7174.1|736
1641889200000|2022-01-11 08:20:00|7181.4|7180.4|7188.9|7187.9|7199.9|7198.9|7181.4|7180.4|905
1641889500000|2022-01-11 08:25:00|7188.6|7187.6|7173.1|7172.1|7189.4|7188.4|7172.1|7171.1|675
1641889800000|2022-01-11 08:30:00|7173.4|7172.4|7161.1|7160.1|7173.6|7172.6|7159.1|7158.1|699
1641890100000|2022-01-11 08:35:00|7161.4|7160.4|7163.4|7162.4|7167.4|7166.4|7160.1|7159.1|460
1641890400000|2022-01-11 08:40:00|7163.8|7162.8|7178|7177|7178.8|7177.8|7161.5|7160.5|434
1641890700000|2022-01-11 08:45:00|7177.5|7176.5|7186|7185|7188.5|7187.5|7173|7172|635
1641891000000|2022-01-11 08:50:00|7186.3|7185.3|7181.5|7180.5|7189.8|7188.8|7180.3|7179.3|578
1641891300000|2022-01-11 08:55:00|7181.3|7180.3|7186.8|7185.8|7186.8|7185.8|7176.5|7175.5|360
1641891600000|2022-01-11 09:00:00|7186.5|7185.5|7192.3|7191.3|7196.8|7195.8|7185.3|7184.3|586
1641891900000|2022-01-11 09:05:00|7192|7191|7196|7195|7199.8|7198.8|7189.8|7188.8|353
1641892200000|2022-01-11 09:10:00|7195.3|7194.3|7200.5|7199.5|7202|7201|7193.8|7192.8|345
1641892500000|2022-01-11 09:15:00|7200.3|7199.3|7206.8|7205.8|7207.5|7206.5|7199|7198|483
1641892800000|2022-01-11 09:20:00|7207|7206|7209|7208|7211.8|7210.8|7203.3|7202.3|444
1641893100000|2022-01-11 09:25:00|7208.8|7207.8|7207.5|7206.5|7211|7210|7205|7204|476
1641893400000|2022-01-11 09:30:00|7207.8|7206.8|7213.8|7212.8|7216.8|7215.8|7206.8|7205.8|389
1641893700000|2022-01-11 09:35:00|7213.5|7212.5|7218.8|7217.8|7220.5|7219.5|7210.8|7209.8|496
1641894000000|2022-01-11 09:40:00|7219|7218|7218|7217|7219.3|7218.3|7214.8|7213.8|230
1641894300000|2022-01-11 09:45:00|7217.8|7216.8|7222.8|7221.8|7223.5|7222.5|7216.3|7215.3|388
1641894600000|2022-01-11 09:50:00|7223|7222|7222.3|7221.3|7226.5|7225.5|7221|7220|405
1641894900000|2022-01-11 09:55:00|7222.5|7221.5|7218.3|7217.3|7224.5|7223.5|7217.3|7216.3|282
1641895200000|2022-01-11 10:00:00|7218.5|7217.5|7224.3|7223.3|7225|7224|7215.5|7214.5|362
1641895500000|2022-01-11 10:05:00|7223.8|7222.8|7222|7221|7229.8|7228.8|7221|7220|308
1641895800000|2022-01-11 10:10:00|7221.8|7220.8|7215.5|7214.5|7223.8|7222.8|7215.3|7214.3|261
1641896100000|2022-01-11 10:15:00|7215|7214|7210.5|7209.5|7217|7216|7210.5|7209.5|275
1641896400000|2022-01-11 10:20:00|7210.8|7209.8|7211.3|7210.3|7212|7211|7204.3|7203.3|671
1641896700000|2022-01-11 10:25:00|7211|7210|7206|7205|7213.3|7212.3|7204.5|7203.5|221
1641897000000|2022-01-11 10:30:00|7205.8|7204.8|7204|7203|7208.8|7207.8|7203.3|7202.3|263
1641897300000|2022-01-11 10:35:00|7203.8|7202.8|7205.3|7204.3|7206.8|7205.8|7203.3|7202.3|197
1641897600000|2022-01-11 10:40:00|7205.5|7204.5|7203.3|7202.3|7206.3|7205.3|7203|7202|188
1641897900000|2022-01-11 10:45:00|7203.5|7202.5|7204.5|7203.5|7205.5|7204.5|7203|7202|386
1641898200000|2022-01-11 10:50:00|7204.8|7203.8|7207|7206|7207.8|7206.8|7203|7202|494
1641898500000|2022-01-11 10:55:00|7206.8|7205.8|7205|7204|7207.8|7206.8|7203.3|7202.3|142
1641898800000|2022-01-11 11:00:00|7205.3|7204.3|7205.5|7204.5|7207|7206|7203|7202|372
1641899100000|2022-01-11 11:05:00|7205.8|7204.8|7201.3|7200.3|7208.3|7207.3|7197.5|7196.5|288
1641899400000|2022-01-11 11:10:00|7201|7200|7202|7201|7203.5|7202.5|7199.8|7198.8|196
1641899700000|2022-01-11 11:15:00|7201.8|7200.8|7200.5|7199.5|7202.3|7201.3|7198.5|7197.5|125
1641900000000|2022-01-11 11:20:00|7200.3|7199.3|7201.5|7200.5|7202|7201|7198|7197|102
1641900300000|2022-01-11 11:25:00|7201.3|7200.3|7202.3|7201.3|7203.3|7202.3|7200.8|7199.8|107
1641900600000|2022-01-11 11:30:00|7202.5|7201.5|7206.8|7205.8|7207.3|7206.3|7202.3|7201.3|106
1641900900000|2022-01-11 11:35:00|7207|7206|7207.8|7206.8|7208.8|7207.8|7204.5|7203.5|128
1641901200000|2022-01-11 11:40:00|7208|7207|7214.8|7213.8|7214.8|7213.8|7207.8|7206.8|131
1641901500000|2022-01-11 11:45:00|7214.3|7213.3|7210.5|7209.5|7215.3|7214.3|7210|7209|132
1641901800000|2022-01-11 11:50:00|7210.3|7209.3|7213|7212|7213|7212|7209|7208|121
1641902100000|2022-01-11 11:55:00|7212.8|7211.8|7208|7207|7214.5|7213.5|7208|7207|153
1641902400000|2022-01-11 12:00:00|7207.8|7206.8|7207.5|7206.5|7212.8|7211.8|7207|7206|184
1641902700000|2022-01-11 12:05:00|7208.5|7207.5|7207.8|7206.8|7210.8|7209.8|7206.5|7205.5|120
1641903000000|2022-01-11 12:10:00|7207.5|7206.5|7209.3|7208.3|7211.5|7210.5|7206.3|7205.3|94
1641903300000|2022-01-11 12:15:00|7209|7208|7211.3|7210.3|7212.3|7211.3|7208|7207|100
1641903600000|2022-01-11 12:20:00|7211.5|7210.5|7211.8|7210.8|7212.8|7211.8|7210.8|7209.8|65
1641903900000|2022-01-11 12:25:00|7211.5|7210.5|7210.5|7209.5|7212.5|7211.5|7208.8|7207.8|153
1641904200000|2022-01-11 12:30:00|7210.3|7209.3|7206|7205|7210.8|7209.8|7205.8|7204.8|102
1641904500000|2022-01-11 12:35:00|7205.8|7204.8|7206|7205|7206.3|7205.3|7203.3|7202.3|133
1641904800000|2022-01-11 12:40:00|7205.4|7204.4|7204.4|7203.4|7206.9|7205.9|7203.7|7202.7|61
1641905100000|2022-01-11 12:45:00|7204.7|7203.7|7203.2|7202.2|7204.7|7203.7|7201.7|7200.7|102
1641905400000|2022-01-11 12:50:00|7203.4|7202.4|7202.4|7201.4|7205.2|7204.2|7201.7|7200.7|94
1641905700000|2022-01-11 12:55:00|7202.7|7201.7|7197.9|7196.9|7202.9|7201.9|7197.2|7196.2|131
1641906000000|2022-01-11 13:00:00|7197.7|7196.7|7197.4|7196.4|7199.4|7198.4|7194.2|7193.2|202
1641906300000|2022-01-11 13:05:00|7197.2|7196.2|7197.2|7196.2|7198.2|7197.2|7195.7|7194.7|135
1641906600000|2022-01-11 13:10:00|7196.9|7195.9|7194.7|7193.7|7197.7|7196.7|7192.9|7191.9|150
1641906900000|2022-01-11 13:15:00|7195.2|7194.2|7193.7|7192.7|7196.9|7195.9|7192.7|7191.7|173
1641907200000|2022-01-11 13:20:00|7193.9|7192.9|7192.4|7191.4|7194.2|7193.2|7191.7|7190.7|86
1641907500000|2022-01-11 13:25:00|7192.7|7191.7|7191.4|7190.4|7193.2|7192.2|7189.7|7188.7|170
1641907800000|2022-01-11 13:30:00|7191.2|7190.2|7191.2|7190.2|7194.2|7193.2|7190.2|7189.2|147
1641908100000|2022-01-11 13:35:00|7191.7|7190.7|7182.7|7181.7|7192.2|7191.2|7182.2|7181.2|229
1641908400000|2022-01-11 13:40:00|7182.9|7181.9|7181.9|7180.9|7186.7|7185.7|7181.7|7180.7|186
1641908700000|2022-01-11 13:45:00|7182.2|7181.2|7186.7|7185.7|7188.7|7187.7|7182.2|7181.2|246
1641909000000|2022-01-11 13:50:00|7186.4|7185.4|7182.9|7181.9|7186.9|7185.9|7181.2|7180.2|184
1641909300000|2022-01-11 13:55:00|7182.7|7181.7|7176.9|7175.9|7184.4|7183.4|7176.4|7175.4|170
1641909600000|2022-01-11 14:00:00|7177.2|7176.2|7177.4|7176.4|7182.2|7181.2|7176.9|7175.9|254
1641909900000|2022-01-11 14:05:00|7177.2|7176.2|7176.2|7175.2|7178.4|7177.4|7174.2|7173.2|211
1641910200000|2022-01-11 14:10:00|7175.9|7174.9|7175.2|7174.2|7176.7|7175.7|7172.7|7171.7|247
1641910500000|2022-01-11 14:15:00|7174.9|7173.9|7176.4|7175.4|7176.7|7175.7|7172.4|7171.4|133
1641910800000|2022-01-11 14:20:00|7176.2|7175.2|7176.9|7175.9|7177.7|7176.7|7174.9|7173.9|214
1641911100000|2022-01-11 14:25:00|7177.2|7176.2|7175.2|7174.2|7178.4|7177.4|7174.4|7173.4|325
1641911400000|2022-01-11 14:30:00|7175.4|7174.4|7172.7|7171.7|7178.2|7177.2|7171.9|7170.9|658
1641911700000|2022-01-11 14:35:00|7172.4|7171.4|7169.2|7168.2|7176.7|7175.7|7168.2|7167.2|629
1641912000000|2022-01-11 14:40:00|7169.4|7168.4|7164.7|7163.7|7169.4|7168.4|7159.7|7158.7|704
1641912300000|2022-01-11 14:45:00|7164.4|7163.4|7167.2|7166.2|7169.7|7168.7|7161.7|7160.7|505
1641912600000|2022-01-11 14:50:00|7167.4|7166.4|7168.9|7167.9|7177.7|7176.7|7164.2|7163.2|508
1641912900000|2022-01-11 14:55:00|7169.4|7168.4|7177.4|7176.4|7177.4|7176.4|7165.4|7164.4|725
1641913200000|2022-01-11 15:00:00|7177.2|7176.2|7182.7|7181.7|7183.9|7182.9|7174.9|7173.9|468
1641913500000|2022-01-11 15:05:00|7182.4|7181.4|7177.9|7176.9|7186.7|7185.7|7177.2|7176.2|599
1641913800000|2022-01-11 15:10:00|7178|7177|7183.5|7182.5|7184.8|7183.8|7176.8|7175.8|376
1641914100000|2022-01-11 15:15:00|7184.3|7183.3|7184.3|7183.3|7186|7185|7178|7177|286
1641914400000|2022-01-11 15:20:00|7184|7183|7178.3|7177.3|7185.5|7184.5|7177.8|7176.8|223
1641914700000|2022-01-11 15:25:00|7178|7177|7184.5|7183.5|7185.8|7184.8|7173|7172|245
1641915000000|2022-01-11 15:30:00|7185.3|7184.3|7174.5|7173.5|7191|7190|7174|7173|474
1641915300000|2022-01-11 15:35:00|7174.8|7173.8|7171.8|7170.8|7175.5|7174.5|7168.8|7167.8|222
1641915600000|2022-01-11 15:40:00|7172|7171|7164.5|7163.5|7172.5|7171.5|7161.8|7160.8|348
1641915900000|2022-01-11 15:45:00|7164|7163|7167|7166|7171.5|7170.5|7163|7162|356
1641916200000|2022-01-11 15:50:00|7167.5|7166.5|7172|7171|7172|7171|7166.5|7165.5|306
1641916500000|2022-01-11 15:55:00|7171.8|7170.8|7173|7172|7176.3|7175.3|7168.8|7167.8|327
1641916800000|2022-01-11 16:00:00|7172.5|7171.5|7183.8|7182.8|7184.8|7183.8|7171.3|7170.3|657
1641917100000|2022-01-11 16:05:00|7183.5|7182.5|7177.8|7176.8|7186.8|7185.8|7176|7175|641
1641917400000|2022-01-11 16:10:00|7178|7177|7180.5|7179.5|7183|7182|7176|7175|506
1641917700000|2022-01-11 16:15:00|7180.3|7179.3|7183.3|7182.3|7184.5|7183.5|7179.3|7178.3|597
1641918000000|2022-01-11 16:20:00|7183.8|7182.8|7181.5|7180.5|7185.3|7184.3|7179|7178|1644
1641918300000|2022-01-11 16:25:00|7181.3|7180.3|7181.8|7180.8|7185.8|7184.8|7179.3|7178.3|1552
1641918600000|2022-01-11 16:30:00|7182.3|7180.3|7184.5|7182.5|7190.3|7188.3|7179.8|7177.8|3676
1641918900000|2022-01-11 16:35:00|7184.3|7182.3|7192|7190|7194.3|7192.3|7182.8|7180.8|1930
1641919200000|2022-01-11 16:40:00|7192.3|7190.3|7197.8|7195.8|7198.3|7196.3|7191.5|7189.5|303
1641919500000|2022-01-11 16:45:00|7198|7196|7188.8|7186.8|7198.5|7196.5|7187.8|7185.8|310
1641919800000|2022-01-11 16:50:00|7189|7187|7195|7193|7196.8|7194.8|7189|7187|163
1641920100000|2022-01-11 16:55:00|7194.8|7192.8|7197.5|7195.5|7198.3|7196.3|7193.8|7191.8|156
1641920400000|2022-01-11 17:00:00|7198|7196|7200.5|7198.5|7201.3|7199.3|7195.3|7193.3|269
1641920700000|2022-01-11 17:05:00|7200.8|7198.8|7202.8|7200.8|7202.8|7200.8|7200.3|7198.3|86
1641921000000|2022-01-11 17:10:00|7202.5|7200.5|7203.3|7201.3|7203.3|7201.3|7198.5|7196.5|201
1641921300000|2022-01-11 17:15:00|7202.8|7200.8|7201.8|7199.8|7204|7202|7199.3|7197.3|34
1641921600000|2022-01-11 17:20:00|7202|7200|7202|7200|7203.8|7201.8|7200.5|7198.5|52
1641921900000|2022-01-11 17:25:00|7202.3|7200.3|7195.3|7193.3|7202.5|7200.5|7193.8|7191.8|168
1641922200000|2022-01-11 17:30:00|7195.5|7193.5|7195.3|7193.3|7197.3|7195.3|7192.8|7190.8|266
1641922500000|2022-01-11 17:35:00|7195.5|7193.5|7199.5|7197.5|7201.5|7199.5|7194.5|7192.5|63
1641922800000|2022-01-11 17:40:00|7199.3|7197.3|7202.8|7200.8|7203|7201|7198.3|7196.3|36
1641923100000|2022-01-11 17:45:00|7202.5|7200.5|7202.3|7200.3|7203.8|7201.8|7201.3|7199.3|56
1641923400000|2022-01-11 17:50:00|7202.5|7200.5|7207.3|7205.3|7207.3|7205.3|7201.5|7199.5|55
1641923700000|2022-01-11 17:55:00|7207|7205|7207.3|7205.3|7208.3|7206.3|7205|7203|118
1641924000000|2022-01-11 18:00:00|7207.5|7205.5|7205.3|7203.3|7207.8|7205.8|7201.3|7199.3|51
1641924300000|2022-01-11 18:05:00|7205.5|7203.5|7204|7202|7205.5|7203.5|7201.3|7199.3|130
1641924600000|2022-01-11 18:10:00|7204.3|7202.3|7204.8|7202.8|7206|7204|7203.3|7201.3|39
1641924900000|2022-01-11 18:15:00|7205|7203|7208|7206|7208.3|7206.3|7204.3|7202.3|68
1641925200000|2022-01-11 18:20:00|7208.3|7206.3|7212|7210|7212.3|7210.3|7207.8|7205.8|109
1641925500000|2022-01-11 18:25:00|7211.8|7209.8|7210|7208|7211.8|7209.8|7209.5|7207.5|73
1641925800000|2022-01-11 18:30:00|7210.3|7208.3|7212.3|7210.3|7212.8|7210.8|7209.8|7207.8|169
1641926100000|2022-01-11 18:35:00|7211.8|7209.8|7211.8|7209.8|7213|7211|7210.8|7208.8|69
1641926400000|2022-01-11 18:40:00|7212|7210|7211.8|7209.8|7212.3|7210.3|7210.3|7208.3|82
1641926700000|2022-01-11 18:45:00|7212|7210|7210.5|7208.5|7213.8|7211.8|7209.3|7207.3|128
1641927000000|2022-01-11 18:50:00|7210.3|7208.3|7212.5|7210.5|7213|7211|7210.3|7208.3|28
1641927300000|2022-01-11 18:55:00|7212.8|7210.8|7214|7212|7214.3|7212.3|7212.3|7210.3|51
1641927600000|2022-01-11 19:00:00|7213.8|7211.8|7211.8|7209.8|7214.3|7212.3|7210.3|7208.3|26
1641927900000|2022-01-11 19:05:00|7212|7210|7209|7207|7212.8|7210.8|7207.3|7205.3|97
1641928200000|2022-01-11 19:10:00|7209.3|7207.3|7210|7208|7211.5|7209.5|7207.8|7205.8|20
1641928500000|2022-01-11 19:15:00|7209.8|7207.8|7211.3|7209.3|7211.8|7209.8|7209|7207|60
1641928800000|2022-01-11 19:20:00|7211.5|7209.5|7211.8|7209.8|7211.8|7209.8|7208.3|7206.3|38
1641929100000|2022-01-11 19:25:00|7211.5|7209.5|7213|7211|7213.3|7211.3|7210.5|7208.5|76
1641929400000|2022-01-11 19:30:00|7212.8|7210.8|7210|7208|7213|7211|7209.5|7207.5|88
1641929700000|2022-01-11 19:35:00|7209.8|7207.8|7213|7211|7214.3|7212.3|7208|7206|91
1641930000000|2022-01-11 19:40:00|7212.8|7210.8|7213|7211|7213.8|7211.8|7212|7210|98
1641930300000|2022-01-11 19:45:00|7212.8|7210.8|7214.5|7212.5|7215.3|7213.3|7212.3|7210.3|134
1641930600000|2022-01-11 19:50:00|7214.8|7212.8|7215.3|7213.3|7215.8|7213.8|7213.3|7211.3|90
1641930900000|2022-01-11 19:55:00|7215|7213|7216.8|7214.8|7219|7217|7215|7213|90
1641931200000|2022-01-11 20:00:00|7217|7215|7219.3|7217.3|7219.5|7217.5|7216.8|7214.8|96
1641931500000|2022-01-11 20:05:00|7219.5|7217.5|7220.3|7218.3|7222.3|7220.3|7219.5|7217.5|106
1641931800000|2022-01-11 20:10:00|7220.5|7218.5|7219.8|7217.8|7220.5|7218.5|7217.8|7215.8|63
1641932100000|2022-01-11 20:15:00|7219.5|7217.5|7218.5|7216.5|7221.3|7219.3|7217.8|7215.8|75
1641932400000|2022-01-11 20:20:00|7218.8|7216.8|7217.5|7215.5|7221.3|7219.3|7217.3|7215.3|117
1641932700000|2022-01-11 20:25:00|7217.3|7215.3|7217.5|7215.5|7219.5|7217.5|7216.5|7214.5|103
1641933000000|2022-01-11 20:30:00|7217.3|7215.3|7216.8|7214.8|7219.8|7217.8|7216|7214|70
1641933300000|2022-01-11 20:35:00|7216.5|7214.5|7215.5|7213.5|7218|7216|7215|7213|48
1641933600000|2022-01-11 20:40:00|7215.3|7213.3|7216.8|7214.8|7217.3|7215.3|7213.3|7211.3|104
1641933900000|2022-01-11 20:45:00|7216.5|7214.5|7214|7212|7217.3|7215.3|7213.5|7211.5|75
1641934200000|2022-01-11 20:50:00|7214.3|7212.3|7212.5|7210.5|7214.3|7212.3|7208.3|7206.3|176
1641934500000|2022-01-11 20:55:00|7212.8|7210.8|7225.3|7223.3|7226.5|7224.5|7212|7210|292
1641934800000|2022-01-11 21:00:00|7224.7|7220.7|7223.8|7219.8|7226.7|7222.7|7221.8|7217.8|0
1641935100000|2022-01-11 21:05:00|7223.1|7219.1|7222.8|7218.8|7224.7|7220.7|7222|7218|0
1641935400000|2022-01-11 21:10:00|7222.7|7218.7|7221.5|7217.5|7222.8|7218.8|7220.1|7216.1|0
1641935700000|2022-01-11 21:15:00|7221.9|7217.9|7220.1|7216.1|7222.3|7218.3|7219.7|7215.7|0
1641936000000|2022-01-11 21:20:00|7220.4|7216.4|7220|7216|7221.9|7217.9|7220|7216|0
1641936300000|2022-01-11 21:25:00|7219.9|7215.9|7220.5|7216.5|7220.5|7216.5|7219.6|7215.6|0
1641936600000|2022-01-11 21:30:00|7220.6|7216.6|7221|7217|7221|7217|7220.5|7216.5|0
1641936900000|2022-01-11 21:35:00|7221.2|7217.2|7221.3|7217.3|7221.4|7217.4|7221|7217|0
1641937200000|2022-01-11 21:40:00|7221|7217|7223.2|7219.2|7223.2|7219.2|7221|7217|0
1641937500000|2022-01-11 21:45:00|7223.1|7219.1|7221.6|7217.6|7223.7|7219.7|7221.6|7217.6|0
1641937800000|2022-01-11 21:50:00|7221.7|7217.7|7221.6|7217.6|7222.5|7218.5|7221.6|7217.6|0
1641938100000|2022-01-11 21:55:00|7221.7|7217.7|7221.6|7217.6|7222|7218|7221.3|7217.3|0
1641938400000|2022-01-11 22:00:00|7222|7218|7221.3|7217.3|7222|7218|7221.3|7217.3|0
1641938700000|2022-01-11 22:05:00|7221.2|7217.2|7221.3|7217.3|7221.6|7217.6|7220.6|7216.6|0
1641939000000|2022-01-11 22:10:00|7221|7217|7221.1|7217.1|7221.1|7217.1|7221|7217|0
1641939300000|2022-01-11 22:15:00|7221|7217|7221.8|7217.8|7222.4|7218.4|7221|7217|0
1641939600000|2022-01-11 22:20:00|7221.7|7217.7|7221.8|7217.8|7221.8|7217.8|7221.7|7217.7|0
1641939900000|2022-01-11 22:25:00|7222.2|7218.2|7222.2|7218.2|7222.4|7218.4|7221.8|7217.8|0
1641940200000|2022-01-11 22:30:00|7222|7218|7222.1|7218.1|7222.8|7218.8|7222|7218|0
1641940500000|2022-01-11 22:35:00|7222|7218|7221.9|7217.9|7222|7218|7221.9|7217.9|0
1641940800000|2022-01-11 22:40:00|7221.8|7217.8|7221.9|7217.9|7221.9|7217.9|7221.8|7217.8|0
1641941100000|2022-01-11 22:45:00|7221.7|7217.7|7221.9|7217.9|7221.9|7217.9|7221.7|7217.7|0
1641941700000|2022-01-11 22:55:00|7221.8|7217.8|7221.9|7217.9|7222.2|7218.2|7221.7|7217.7|0
1641942000000|2022-01-11 23:00:00|7222.2|7218.2|7223.9|7219.9|7224.1|7220.1|7219.9|7215.9|0
1641942300000|2022-01-11 23:05:00|7223.7|7219.7|7223.7|7219.7|7226.6|7222.6|7223.1|7219.1|0
1641942600000|2022-01-11 23:10:00|7223.8|7219.8|7222.2|7218.2|7224.4|7220.4|7221.7|7217.7|0
1641942900000|2022-01-11 23:15:00|7222.3|7218.3|7220.4|7216.4|7222.6|7218.6|7219.5|7215.5|0
1641943200000|2022-01-11 23:20:00|7220.7|7216.7|7220|7216|7221.4|7217.4|7219|7215|0
1641943500000|2022-01-11 23:25:00|7219.5|7215.5|7220|7216|7220.4|7216.4|7219.5|7215.5|0
1641943800000|2022-01-11 23:30:00|7220.1|7216.1|7221.7|7217.7|7221.7|7217.7|7220|7216|0
1641944100000|2022-01-11 23:35:00|7221.5|7217.5|7219.5|7215.5|7221.7|7217.7|7218.7|7214.7|0
1641944400000|2022-01-11 23:40:00|7219.6|7215.6|7221.4|7217.4|7222.2|7218.2|7219|7215|0
1641944700000|2022-01-11 23:45:00|7221.5|7217.5|7219.5|7215.5|7222.2|7218.2|7218.7|7214.7|0
1641945000000|2022-01-11 23:50:00|7219.4|7215.4|7219.5|7215.5|7220|7216|7218.7|7214.7|0
1641945300000|2022-01-11 23:55:00|7219.4|7215.4|7220.4|7216.4|7221.4|7217.4|7218.7|7214.7|0
1641945600000|2022-01-12 00:00:00|7220.3|7216.3|7219.5|7215.5|7221.7|7217.7|7219|7215|0
1641945900000|2022-01-12 00:05:00|7219.6|7215.6|7221.3|7217.3|7222.2|7218.2|7219.5|7215.5|0
1641946200000|2022-01-12 00:10:00|7221.2|7217.2|7220.3|7216.3|7221.2|7217.2|7219|7215|0
1641946500000|2022-01-12 00:15:00|7220.4|7216.4|7228.3|7225.3|7229.9|7226.9|7220.4|7216.4|0
1641946800000|2022-01-12 00:20:00|7228.5|7225.5|7229.3|7226.3|7229.7|7226.7|7227.5|7224.5|0
1641947100000|2022-01-12 00:25:00|7229.1|7226.1|7229.5|7226.5|7230.6|7227.6|7228.5|7225.5|0
1641947400000|2022-01-12 00:30:00|7229.7|7226.7|7231.4|7228.4|7233.1|7230.1|7229|7226|0
1641947700000|2022-01-12 00:35:00|7231.5|7228.5|7232.1|7229.1|7232.4|7229.4|7231.3|7228.3|0
1641948000000|2022-01-12 00:40:00|7232.2|7229.2|7231.9|7228.9|7233.7|7230.7|7231.7|7228.7|0
1641948300000|2022-01-12 00:45:00|7231.7|7228.7|7232.4|7229.4|7232.9|7229.9|7231.6|7228.6|0
1641948600000|2022-01-12 00:50:00|7232.3|7229.3|7231|7228|7232.3|7229.3|7230.6|7227.6|0
1641948900000|2022-01-12 00:55:00|7230.8|7227.8|7227.5|7224.5|7231|7228|7227.5|7224.5|0
1641949200000|2022-01-12 01:00:00|7227.3|7224.3|7225.2|7222.2|7228.3|7225.3|7224.7|7221.7|0
1641949500000|2022-01-12 01:05:00|7225.1|7222.1|7225.2|7222.2|7226.1|7223.1|7224.3|7221.3|0
1641949800000|2022-01-12 01:10:00|7225.3|7222.3|7223.9|7220.9|7226.9|7223.9|7222.8|7219.8|0
1641950100000|2022-01-12 01:15:00|7223.8|7220.8|7222.4|7219.4|7224.9|7221.9|7222.4|7219.4|0
1641950400000|2022-01-12 01:20:00|7222.5|7219.5|7222.5|7219.5|7223.6|7220.6|7221.8|7218.8|0
1641950700000|2022-01-12 01:25:00|7222.4|7219.4|7224|7221|7224.1|7221.1|7221.7|7218.7|0
1641951000000|2022-01-12 01:30:00|7223.9|7220.9|7222.4|7219.4|7225.7|7222.7|7222.4|7219.4|0
1641951300000|2022-01-12 01:35:00|7222.2|7219.2|7227.4|7224.4|7227.9|7224.9|7221.7|7218.7|0
1641951600000|2022-01-12 01:40:00|7227.6|7224.6|7222.3|7219.3|7230.4|7227.4|7222.3|7219.3|0
1641951900000|2022-01-12 01:45:00|7222.4|7219.4|7219.8|7216.8|7223.6|7220.6|7217.2|7214.2|0
1641952200000|2022-01-12 01:50:00|7219.6|7216.6|7220.9|7217.9|7221.4|7218.4|7218.9|7215.9|0
1641952500000|2022-01-12 01:55:00|7220.8|7217.8|7224.7|7221.7|7225.5|7222.5|7219.8|7216.8|0
1641952800000|2022-01-12 02:00:00|7224.6|7221.6|7231.3|7228.3|7231.4|7228.4|7223.9|7220.9|0
1641953100000|2022-01-12 02:05:00|7231.2|7228.2|7228.7|7225.7|7232.1|7229.1|7228.7|7225.7|0
1641953400000|2022-01-12 02:10:00|7228.9|7225.9|7230|7227|7231.2|7228.2|7227.9|7224.9|0
1641953700000|2022-01-12 02:15:00|7230.1|7227.1|7229.8|7226.8|7231.3|7228.3|7227.6|7224.6|0
1641954000000|2022-01-12 02:20:00|7230|7227|7232.1|7229.1|7232.2|7229.2|7229.8|7226.8|0
1641954300000|2022-01-12 02:25:00|7232.2|7229.2|7232.2|7229.2|7233|7230|7230.9|7227.9|0
1641954600000|2022-01-12 02:30:00|7232.5|7229.5|7231.3|7228.3|7233|7230|7228.8|7225.8|0
1641954900000|2022-01-12 02:35:00|7231.1|7228.1|7231.1|7228.1|7232|7229|7230.7|7227.7|0
1641955200000|2022-01-12 02:40:00|7231.2|7228.2|7231|7228|7231.9|7228.9|7230.3|7227.3|0
1641955500000|2022-01-12 02:45:00|7231.1|7228.1|7230.3|7227.3|7231.1|7228.1|7228.7|7225.7|0
1641955800000|2022-01-12 02:50:00|7230.2|7227.2|7230.3|7227.3|7230.6|7227.6|7228.6|7225.6|0
1641956100000|2022-01-12 02:55:00|7230|7227|7229.7|7226.7|7231.2|7228.2|7229.5|7226.5|0
1641956400000|2022-01-12 03:00:00|7230|7227|7230|7227|7231.3|7228.3|7229.6|7226.6|0
1641956700000|2022-01-12 03:05:00|7230.2|7227.2|7230.5|7227.5|7230.6|7227.6|7229.7|7226.7|0
1641957000000|2022-01-12 03:10:00|7230.4|7227.4|7229.4|7226.4|7230.5|7227.5|7229.4|7226.4|0
1641957300000|2022-01-12 03:15:00|7229.1|7226.1|7229.1|7226.1|7229.5|7226.5|7228.6|7225.6|0
1641957600000|2022-01-12 03:20:00|7229.2|7226.2|7230.2|7227.2|7230.6|7227.6|7228.6|7225.6|0
1641957900000|2022-01-12 03:25:00|7230.3|7227.3|7230.2|7227.2|7231.9|7228.9|7230.2|7227.2|0
1641958200000|2022-01-12 03:30:00|7230.4|7227.4|7231.1|7228.1|7233.5|7230.5|7230.3|7227.3|0
1641958500000|2022-01-12 03:35:00|7231.3|7228.3|7231.2|7228.2|7232.9|7229.9|7231.1|7228.1|0
1641958800000|2022-01-12 03:40:00|7231.3|7228.3|7231.1|7228.1|7232|7229|7231.1|7228.1|0
1641959100000|2022-01-12 03:45:00|7231|7228|7232.5|7229.5|7232.6|7229.6|7229.8|7226.8|0
1641959400000|2022-01-12 03:50:00|7232.6|7229.6|7234.9|7231.9|7234.9|7231.9|7232.5|7229.5|0
1641959700000|2022-01-12 03:55:00|7235.2|7232.2|7235.7|7232.7|7235.7|7232.7|7234.8|7231.8|0
1641960000000|2022-01-12 04:00:00|7235.8|7232.8|7237.3|7234.3|7237.3|7234.3|7235.5|7232.5|0
1641960300000|2022-01-12 04:05:00|7237.2|7234.2|7236.9|7233.9|7237.3|7234.3|7236|7233|0
1641960600000|2022-01-12 04:10:00|7236.7|7233.7|7235.7|7232.7|7237.3|7234.3|7235.7|7232.7|0
1641960900000|2022-01-12 04:15:00|7235.9|7232.9|7235.2|7232.2|7236.1|7233.1|7234.8|7231.8|0
1641961200000|2022-01-12 04:20:00|7235.3|7232.3|7234|7231|7235.6|7232.6|7234|7231|0
1641961500000|2022-01-12 04:25:00|7233.9|7230.9|7233.2|7230.2|7233.9|7230.9|7232.7|7229.7|0
1641961800000|2022-01-12 04:30:00|7233.1|7230.1|7232.7|7229.7|7234|7231|7232.7|7229.7|0
1641962100000|2022-01-12 04:35:00|7232.6|7229.6|7233.2|7230.2|7234|7231|7232.4|7229.4|0
1641962400000|2022-01-12 04:40:00|7233.5|7230.5|7234.9|7231.9|7235.7|7232.7|7233.5|7230.5|0
1641962700000|2022-01-12 04:45:00|7235.2|7232.2|7234.4|7231.4|7235.2|7232.2|7234.4|7231.4|0
1641963000000|2022-01-12 04:50:00|7234.2|7231.2|7233.2|7230.2|7234.2|7231.2|7232.5|7229.5|0
1641963300000|2022-01-12 04:55:00|7233.3|7230.3|7234|7231|7234.8|7231.8|7232.5|7229.5|0
1641963600000|2022-01-12 05:00:00|7234.2|7231.2|7234.9|7231.9|7234.9|7231.9|7234|7231|0
1641963900000|2022-01-12 05:05:00|7235.3|7232.3|7234.9|7231.9|7235.7|7232.7|7234.8|7231.8|0
1641964200000|2022-01-12 05:10:00|7235.1|7232.1|7236.7|7233.7|7237.1|7234.1|7234.9|7231.9|0
1641964500000|2022-01-12 05:15:00|7236.6|7233.6|7235.4|7232.4|7237.1|7234.1|7235.4|7232.4|0
1641964800000|2022-01-12 05:20:00|7235.5|7232.5|7235.9|7232.9|7236.3|7233.3|7235.4|7232.4|0
1641965100000|2022-01-12 05:25:00|7236|7233|7234.9|7231.9|7236.3|7233.3|7233.9|7230.9|0
1641965400000|2022-01-12 05:30:00|7235.2|7232.2|7233.5|7230.5|7235.6|7232.6|7233.1|7230.1|0
1641965700000|2022-01-12 05:35:00|7233.9|7230.9|7236.5|7233.5|7236.6|7233.6|7233.5|7230.5|0
1641966000000|2022-01-12 05:40:00|7236.6|7233.6|7239.1|7236.1|7239.4|7236.4|7236.5|7233.5|0
1641966300000|2022-01-12 05:45:00|7239.3|7236.3|7241.8|7238.8|7242.7|7239.7|7238.6|7235.6|0
1641966600000|2022-01-12 05:50:00|7241.7|7238.7|7242.2|7239.2|7242.8|7239.8|7241.3|7238.3|0
1641966900000|2022-01-12 05:55:00|7241.9|7238.9|7243.7|7240.7|7244|7241|7241.9|7238.9|0
1641967200000|2022-01-12 06:00:00|7243.8|7240.8|7247.2|7244.2|7247.2|7244.2|7242.8|7239.8|0
1641967500000|2022-01-12 06:05:00|7247.1|7244.1|7243.6|7240.6|7247.1|7244.1|7242.8|7239.8|0
1641967800000|2022-01-12 06:10:00|7243.8|7240.8|7243.5|7240.5|7245.2|7242.2|7243.5|7240.5|0
1641968100000|2022-01-12 06:15:00|7243.4|7240.4|7237.6|7234.6|7243.4|7240.4|7236.9|7233.9|0
1641968400000|2022-01-12 06:20:00|7237.7|7234.7|7235.6|7232.6|7239.3|7236.3|7234.7|7231.7|0
1641968700000|2022-01-12 06:25:00|7235.5|7232.5|7235.6|7232.6|7235.8|7232.8|7233.2|7230.2|0
1641969000000|2022-01-12 06:30:00|7235.3|7232.3|7237.3|7234.3|7237.3|7234.3|7233.3|7230.3|0
1641969300000|2022-01-12 06:35:00|7237|7234|7238.1|7235.1|7238.1|7235.1|7235.6|7232.6|0
1641969600000|2022-01-12 06:40:00|7238|7235|7240.4|7237.4|7242|7239|7238|7235|0
1641969900000|2022-01-12 06:45:00|7240.5|7237.5|7237.2|7234.2|7240.5|7237.5|7236.8|7233.8|0
1641970200000|2022-01-12 06:50:00|7237.5|7234.5|7236.3|7233.3|7238.3|7235.3|7235.6|7232.6|0
1641970500000|2022-01-12 06:55:00|7236.2|7233.2|7237.4|7234.4|7237.5|7234.5|7234.3|7231.3|0
1641970800000|2022-01-12 07:00:00|7237.3|7234.3|7240|7238|7241.8|7239.8|7233|7231|372
1641971100000|2022-01-12 07:05:00|7240.3|7238.3|7239.3|7237.3|7243.3|7241.3|7238.3|7236.3|116
1641971400000|2022-01-12 07:10:00|7239|7237|7241.8|7239.8|7243|7241|7238.3|7236.3|119
1641971700000|2022-01-12 07:15:00|7242|7240|7243|7241|7243.5|7241.5|7241.5|7239.5|43
1641972000000|2022-01-12 07:20:00|7243.3|7241.3|7244.5|7242.5|7248|7246|7243.3|7241.3|128
1641972300000|2022-01-12 07:25:00|7244.8|7242.8|7243.5|7241.5|7245.5|7243.5|7240.8|7238.8|27
1641972600000|2022-01-12 07:30:00|7243.3|7241.3|7245.3|7243.3|7247.5|7245.5|7243.3|7241.3|112
1641972900000|2022-01-12 07:35:00|7245.5|7243.5|7248.8|7246.8|7249|7247|7243.8|7241.8|84
1641973200000|2022-01-12 07:40:00|7248.5|7246.5|7249.5|7247.5|7250.3|7248.3|7245.8|7243.8|70
1641973500000|2022-01-12 07:45:00|7249.8|7247.8|7247.5|7245.5|7250.8|7248.8|7246.8|7244.8|70
1641973800000|2022-01-12 07:50:00|7247.8|7245.8|7242.8|7240.8|7247.8|7245.8|7241.5|7239.5|94
1641974100000|2022-01-12 07:55:00|7243|7241|7237.3|7235.3|7243|7241|7234|7232|299
1641974400000|2022-01-12 08:00:00|7236.8|7235.8|7233|7232|7244.8|7243.8|7231.3|7230.3|1523
1641974700000|2022-01-12 08:05:00|7232.8|7231.8|7229.5|7228.5|7235.3|7234.3|7224.5|7223.5|977
1641975000000|2022-01-12 08:10:00|7229.3|7228.3|7224.8|7223.8|7232.5|7231.5|7224.5|7223.5|436
1641975300000|2022-01-12 08:15:00|7224.5|7223.5|7217.5|7216.5|7226.8|7225.8|7216|7215|634
1641975600000|2022-01-12 08:20:00|7217.3|7216.3|7216.3|7215.3|7223|7222|7214.8|7213.8|635
1641975900000|2022-01-12 08:25:00|7216.5|7215.5|7200.3|7199.3|7216.8|7215.8|7199.3|7198.3|844
1641976200000|2022-01-12 08:30:00|7200|7199|7191.5|7190.5|7200.5|7199.5|7189.3|7188.3|856
1641976500000|2022-01-12 08:35:00|7191.3|7190.3|7188.5|7187.5|7193|7192|7185.3|7184.3|698
1641976800000|2022-01-12 08:40:00|7189|7188|7186|7185|7190.8|7189.8|7184.8|7183.8|557
1641977100000|2022-01-12 08:45:00|7185.8|7184.8|7186|7185|7189|7188|7183.5|7182.5|548
1641977400000|2022-01-12 08:50:00|7186.3|7185.3|7199.5|7198.5|7200.8|7199.8|7183.8|7182.8|455
1641977700000|2022-01-12 08:55:00|7199.3|7198.3|7192.8|7191.8|7199.5|7198.5|7191.5|7190.5|385
1641978000000|2022-01-12 09:00:00|7193|7192|7203.5|7202.5|7203.8|7202.8|7191|7190|276
1641978300000|2022-01-12 09:05:00|7203.8|7202.8|7210|7209|7211.8|7210.8|7203.3|7202.3|568
1641978600000|2022-01-12 09:10:00|7209.8|7208.8|7207|7206|7211|7210|7200.8|7199.8|433
1641978900000|2022-01-12 09:15:00|7206.8|7205.8|7210.8|7209.8|7210.8|7209.8|7204.3|7203.3|246
1641979200000|2022-01-12 09:20:00|7210.5|7209.5|7213|7212|7214.3|7213.3|7209.8|7208.8|220
1641979500000|2022-01-12 09:25:00|7213.3|7212.3|7219|7218|7219|7218|7213.3|7212.3|283
1641979800000|2022-01-12 09:30:00|7219.3|7218.3|7220.8|7219.8|7220.8|7219.8|7216.8|7215.8|196
1641980100000|2022-01-12 09:35:00|7220.5|7219.5|7219.3|7218.3|7221.3|7220.3|7217.3|7216.3|214
1641980400000|2022-01-12 09:40:00|7219|7218|7227.8|7226.8|7228.3|7227.3|7218.5|7217.5|302
1641980700000|2022-01-12 09:45:00|7227.5|7226.5|7232|7231|7232|7231|7225.8|7224.8|172
1641981000000|2022-01-12 09:50:00|7232.3|7231.3|7237.3|7236.3|7238.3|7237.3|7230.3|7229.3|296
1641981300000|2022-01-12 09:55:00|7237|7236|7238|7237|7238.3|7237.3|7232.5|7231.5|346
1641981600000|2022-01-12 10:00:00|7237.5|7236.5|7233.8|7232.8|7240.3|7239.3|7233.5|7232.5|389
1641981900000|2022-01-12 10:05:00|7234|7233|7226.3|7225.3|7236.3|7235.3|7226|7225|287
1641982200000|2022-01-12 10:10:00|7226.5|7225.5|7229|7228|7231.8|7230.8|7225.3|7224.3|161
1641982500000|2022-01-12 10:15:00|7229.3|7228.3|7222.5|7221.5|7230|7229|7222.3|7221.3|262
1641982800000|2022-01-12 10:20:00|7222|7221|7228.5|7227.5|7229|7228|7221.8|7220.8|183
1641983100000|2022-01-12 10:25:00|7228.3|7227.3|7225.5|7224.5|7230.8|7229.8|7224.8|7223.8|185
1641983400000|2022-01-12 10:30:00|7225.3|7224.3|7215|7214|7225.3|7224.3|7213.8|7212.8|277
1641983700000|2022-01-12 10:35:00|7214.8|7213.8|7218.3|7217.3|7218.8|7217.8|7213.5|7212.5|195
1641984000000|2022-01-12 10:40:00|7218|7217|7219|7218|7219.5|7218.5|7216.8|7215.8|128
1641984300000|2022-01-12 10:45:00|7219.3|7218.3|7224.3|7223.3|7224.5|7223.5|7219|7218|215
1641984600000|2022-01-12 10:50:00|7224.5|7223.5|7222.5|7221.5|7225|7224|7220.3|7219.3|92
1641984900000|2022-01-12 10:55:00|7221.5|7220.5|7225|7224|7225.8|7224.8|7220.8|7219.8|187
1641985200000|2022-01-12 11:00:00|7225.8|7224.8|7229.5|7228.5|7233.3|7232.3|7225.8|7224.8|193
1641985500000|2022-01-12 11:05:00|7229.3|7228.3|7224.5|7223.5|7231.5|7230.5|7224|7223|108
1641985800000|2022-01-12 11:10:00|7224.8|7223.8|7219.8|7218.8|7225.3|7224.3|7219.5|7218.5|147
1641986100000|2022-01-12 11:15:00|7219.5|7218.5|7216.3|7215.3|7221|7220|7216.3|7215.3|205
1641986400000|2022-01-12 11:20:00|7216.5|7215.5|7222.3|7221.3|7222.5|7221.5|7215.5|7214.5|161
1641986700000|2022-01-12 11:25:00|7222|7221|7221.5|7220.5|7222.5|7221.5|7218.3|7217.3|123
1641987000000|2022-01-12 11:30:00|7221.8|7220.8|7218.5|7217.5|7222|7221|7216.5|7215.5|107
1641987300000|2022-01-12 11:35:00|7218.8|7217.8|7218|7217|7219.5|7218.5|7217.3|7216.3|2074
1641987600000|2022-01-12 11:40:00|7217.8|7216.8|7215|7214|7217.8|7216.8|7213.8|7212.8|163
1641987900000|2022-01-12 11:45:00|7214.8|7213.8|7216.5|7215.5|7218.3|7217.3|7213.8|7212.8|143
1641988200000|2022-01-12 11:50:00|7216.3|7215.3|7212.5|7211.5|7216.8|7215.8|7212|7211|102
1641988500000|2022-01-12 11:55:00|7212.3|7211.3|7208|7207|7213.8|7212.8|7207.3|7206.3|226
1641988800000|2022-01-12 12:00:00|7207.5|7206.5|7209.8|7208.8|7211.5|7210.5|7206.3|7205.3|145
1641989100000|2022-01-12 12:05:00|7210.5|7209.5|7205.8|7204.8|7212.8|7211.8|7205.8|7204.8|86
1641989400000|2022-01-12 12:10:00|7206|7205|7208.3|7207.3|7208.8|7207.8|7205.3|7204.3|104
1641989700000|2022-01-12 12:15:00|7208|7207|7207.8|7206.8|7211.3|7210.3|7207|7206|122
1641990000000|2022-01-12 12:20:00|7208|7207|7212.3|7211.3|7212.5|7211.5|7207.8|7206.8|90
1641990300000|2022-01-12 12:25:00|7212.5|7211.5|7211.3|7210.3|7213.8|7212.8|7209.5|7208.5|91
1641990600000|2022-01-12 12:30:00|7211.5|7210.5|7214.5|7213.5|7215.5|7214.5|7211.5|7210.5|108
1641990900000|2022-01-12 12:35:00|7214.3|7213.3|7215.5|7214.5|7216.3|7215.3|7213|7212|95
1641991200000|2022-01-12 12:40:00|7214.8|7213.8|7214.8|7213.8|7217.8|7216.8|7214.1|7213.1|54
1641991500000|2022-01-12 12:45:00|7215.1|7214.1|7216.3|7215.3|7217.3|7216.3|7214.8|7213.8|147
1641991800000|2022-01-12 12:50:00|7216.6|7215.6|7215.3|7214.3|7216.6|7215.6|7213.1|7212.1|101
1641992100000|2022-01-12 12:55:00|7215.1|7214.1|7214.3|7213.3|7216.8|7215.8|7214.1|7213.1|143
1641992400000|2022-01-12 13:00:00|7214.6|7213.6|7217.8|7216.8|7217.8|7216.8|7214.3|7213.3|231
1641992700000|2022-01-12 13:05:00|7217.6|7216.6|7210.1|7209.1|7218.6|7217.6|7208.1|7207.1|169
1641993000000|2022-01-12 13:10:00|7210.3|7209.3|7211.3|7210.3|7212.1|7211.1|7208.3|7207.3|87
1641993300000|2022-01-12 13:15:00|7211.6|7210.6|7213.8|7212.8|7214.6|7213.6|7209.3|7208.3|136
1641993600000|2022-01-12 13:20:00|7213.6|7212.6|7215.6|7214.6|7216.1|7215.1|7211.6|7210.6|173
1641993900000|2022-01-12 13:25:00|7215.8|7214.8|7217.8|7216.8|7219.6|7218.6|7214.6|7213.6|294
1641994200000|2022-01-12 13:30:00|7218.1|7217.1|7217.8|7216.8|7224.1|7223.1|7212.1|7211.1|527
1641994500000|2022-01-12 13:35:00|7218.3|7217.3|7239.8|7238.8|7240.8|7239.8|7218.1|7217.1|839
1641994800000|2022-01-12 13:40:00|7240.3|7239.3|7227.1|7226.1|7241.1|7240.1|7226.8|7225.8|606
1641995100000|2022-01-12 13:45:00|7226.8|7225.8|7218.8|7217.8|7228.3|7227.3|7214.6|7213.6|495
1641995400000|2022-01-12 13:50:00|7219.1|7218.1|7218.8|7217.8|7219.8|7218.8|7215.3|7214.3|232
1641995700000|2022-01-12 13:55:00|7218.6|7217.6|7224.8|7223.8|7225.3|7224.3|7218.3|7217.3|292
1641996000000|2022-01-12 14:00:00|7224.1|7223.1|7225.3|7224.3|7229.3|7228.3|7220.8|7219.8|400
1641996300000|2022-01-12 14:05:00|7225.1|7224.1|7224.3|7223.3|7225.8|7224.8|7222.3|7221.3|409
1641996600000|2022-01-12 14:10:00|7224.6|7223.6|7220.8|7219.8|7225.1|7224.1|7218.1|7217.1|145
1641996900000|2022-01-12 14:15:00|7220.6|7219.6|7218.8|7217.8|7221.8|7220.8|7218.3|7217.3|206
1641997200000|2022-01-12 14:20:00|7218.6|7217.6|7224.8|7223.8|7225.1|7224.1|7218.3|7217.3|191
1641997500000|2022-01-12 14:25:00|7224.6|7223.6|7228.6|7227.6|7229.3|7228.3|7223.8|7222.8|252
1641997800000|2022-01-12 14:30:00|7228.8|7227.8|7229.6|7228.6|7236.6|7235.6|7224.6|7223.6|568
1641998100000|2022-01-12 14:35:00|7229.3|7228.3|7232.6|7231.6|7234.1|7233.1|7223.3|7222.3|638
1641998400000|2022-01-12 14:40:00|7232.8|7231.8|7225.3|7224.3|7234.3|7233.3|7223.8|7222.8|326
1641998700000|2022-01-12 14:45:00|7225.6|7224.6|7229.6|7228.6|7230.1|7229.1|7220.6|7219.6|403
1641999000000|2022-01-12 14:50:00|7230.1|7229.1|7241.8|7240.8|7244.6|7243.6|7228.1|7227.1|654
1641999300000|2022-01-12 14:55:00|7241.6|7240.6|7247.8|7246.8|7248.1|7247.1|7238.3|7237.3|406
1641999600000|2022-01-12 15:00:00|7248.8|7247.8|7243.3|7242.3|7251.3|7250.3|7239.8|7238.8|633
1641999900000|2022-01-12 15:05:00|7243.6|7242.6|7243.3|7242.3|7243.6|7242.6|7235.1|7234.1|371
1642000200000|2022-01-12 15:10:00|7243.2|7242.2|7246.5|7245.5|7249|7248|7242.2|7241.2|283
1642000500000|2022-01-12 15:15:00|7246.7|7245.7|7248.5|7247.5|7249.2|7248.2|7243.2|7242.2|385
1642000800000|2022-01-12 15:20:00|7248.7|7247.7|7249.5|7248.5|7250|7249|7247|7246|306
1642001100000|2022-01-12 15:25:00|7249.2|7248.2|7246.2|7245.2|7250.7|7249.7|7245|7244|333
1642001400000|2022-01-12 15:30:00|7246.5|7245.5|7246|7245|7247.2|7246.2|7238.7|7237.7|484
1642001700000|2022-01-12 15:35:00|7246.2|7245.2|7235.2|7234.2|7247.5|7246.5|7235.2|7234.2|362
1642002000000|2022-01-12 15:40:00|7235|7234|7231.2|7230.2|7237.5|7236.5|7225.5|7224.5|551
1642002300000|2022-01-12 15:45:00|7231.5|7230.5|7237.2|7236.2|7239.7|7238.7|7229|7228|404
1642002600000|2022-01-12 15:50:00|7237|7236|7241.2|7240.2|7242.5|7241.5|7235.2|7234.2|484
1642002900000|2022-01-12 15:55:00|7241.5|7240.5|7240.7|7239.7|7241.7|7240.7|7236.7|7235.7|458
1642003200000|2022-01-12 16:00:00|7240.5|7239.5|7236|7235|7245.5|7244.5|7235.5|7234.5|618
1642003500000|2022-01-12 16:05:00|7235.7|7234.7|7228.2|7227.2|7236.5|7235.5|7223.5|7222.5|772
1642003800000|2022-01-12 16:10:00|7228|7227|7229.2|7228.2|7231.2|7230.2|7227.5|7226.5|534
1642004100000|2022-01-12 16:15:00|7229|7228|7230.2|7229.2|7232.7|7231.7|7224|7223|585
1642004400000|2022-01-12 16:20:00|7230.5|7229.5|7233.7|7232.7|7234.5|7233.5|7228|7227|589
1642004700000|2022-01-12 16:25:00|7234.2|7233.2|7235.5|7234.5|7239|7238|7233.5|7232.5|1189
1642005000000|2022-01-12 16:30:00|7234.4|7233.4|7236.9|7234.9|7245.1|7243.1|7233.6|7231.6|4810
1642005300000|2022-01-12 16:35:00|7237.6|7235.6|7240.9|7238.9|7243.9|7241.9|7236.6|7234.6|1634
1642005600000|2022-01-12 16:40:00|7241.1|7239.1|7239.6|7237.6|7246.1|7244.1|7238.9|7236.9|317
1642005900000|2022-01-12 16:45:00|7239.9|7237.9|7238.6|7236.6|7242.4|7240.4|7236.9|7234.9|3324
1642006200000|2022-01-12 16:50:00|7238.4|7236.4|7242.1|7240.1|7243.6|7241.6|7237.9|7235.9|403
1642006500000|2022-01-12 16:55:00|7241.9|7239.9|7239.1|7237.1|7242.6|7240.6|7235.4|7233.4|148
1642006800000|2022-01-12 17:00:00|7239.4|7237.4|7239.9|7237.9|7243.1|7241.1|7237.6|7235.6|71
1642007100000|2022-01-12 17:05:00|7239.6|7237.6|7233.6|7231.6|7239.9|7237.9|7232.9|7230.9|181
1642007400000|2022-01-12 17:10:00|7233.4|7231.4|7232.9|7230.9|7235.4|7233.4|7231.1|7229.1|62
1642007700000|2022-01-12 17:15:00|7233.1|7231.1|7237.4|7235.4|7239.1|7237.1|7231.6|7229.6|101
1642008000000|2022-01-12 17:20:00|7236.9|7234.9|7235.1|7233.1|7237.4|7235.4|7234.4|7232.4|55
1642008300000|2022-01-12 17:25:00|7234.9|7232.9|7235.4|7233.4|7238.4|7236.4|7234.1|7232.1|40
1642008600000|2022-01-12 17:30:00|7235.6|7233.6|7236.4|7234.4|7238.6|7236.6|7235.4|7233.4|54
1642008900000|2022-01-12 17:35:00|7236.6|7234.6|7235.6|7233.6|7241.1|7239.1|7234.9|7232.9|203
1642009200000|2022-01-12 17:40:00|7235.9|7233.9|7236.1|7234.1|7237.4|7235.4|7234.9|7232.9|30
1642009500000|2022-01-12 17:45:00|7235.9|7233.9|7237.4|7235.4|7237.6|7235.6|7233.6|7231.6|21
1642009800000|2022-01-12 17:50:00|7237.6|7235.6|7242.1|7240.1|7242.4|7240.4|7237.4|7235.4|206
1642010100000|2022-01-12 17:55:00|7242.4|7240.4|7242.4|7240.4|7244.9|7242.9|7241.6|7239.6|50
1642010400000|2022-01-12 18:00:00|7242.6|7240.6|7239.9|7237.9|7242.6|7240.6|7237.1|7235.1|121
1642010700000|2022-01-12 18:05:00|7239.6|7237.6|7242.6|7240.6|7242.6|7240.6|7239.4|7237.4|61
1642011000000|2022-01-12 18:10:00|7242.9|7240.9|7238.1|7236.1|7244.4|7242.4|7236.6|7234.6|61
1642011300000|2022-01-12 18:15:00|7238.4|7236.4|7237.1|7235.1|7238.6|7236.6|7234.6|7232.6|46
1642011600000|2022-01-12 18:20:00|7236.9|7234.9|7235.4|7233.4|7237.1|7235.1|7234.6|7232.6|43
1642011900000|2022-01-12 18:25:00|7235.1|7233.1|7237.4|7235.4|7240.9|7238.9|7234.6|7232.6|94
1642012200000|2022-01-12 18:30:00|7237.1|7235.1|7238.1|7236.1|7239.4|7237.4|7235.1|7233.1|24
1642012500000|2022-01-12 18:35:00|7237.9|7235.9|7235.6|7233.6|7238.1|7236.1|7234.4|7232.4|25
1642012800000|2022-01-12 18:40:00|7235.9|7233.9|7236.6|7234.6|7238.1|7236.1|7235.6|7233.6|6
1642013100000|2022-01-12 18:45:00|7236.9|7234.9|7235.1|7233.1|7237.9|7235.9|7234.9|7232.9|11
1642013400000|2022-01-12 18:50:00|7234.9|7232.9|7230.6|7228.6|7235.6|7233.6|7229.1|7227.1|62
1642013700000|2022-01-12 18:55:00|7230.4|7228.4|7232.4|7230.4|7233.1|7231.1|7229.6|7227.6|19
1642014000000|2022-01-12 19:00:00|7232.1|7230.1|7229.1|7227.1|7232.6|7230.6|7227.9|7225.9|78
1642014300000|2022-01-12 19:05:00|7228.6|7226.6|7228.6|7226.6|7231.1|7229.1|7227.9|7225.9|57
1642014600000|2022-01-12 19:10:00|7228.4|7226.4|7231.6|7229.6|7232.4|7230.4|7227.6|7225.6|30
1642014900000|2022-01-12 19:15:00|7232.1|7230.1|7232.4|7230.4|7233.1|7231.1|7230.1|7228.1|43
1642015200000|2022-01-12 19:20:00|7232.1|7230.1|7236.6|7234.6|7236.6|7234.6|7231.6|7229.6|35
1642015500000|2022-01-12 19:25:00|7236.4|7234.4|7238.9|7236.9|7239.4|7237.4|7235.6|7233.6|57
1642015800000|2022-01-12 19:30:00|7238.4|7236.4|7234.9|7232.9|7238.9|7236.9|7233.9|7231.9|56
1642016100000|2022-01-12 19:35:00|7234.6|7232.6|7237.1|7235.1|7238.4|7236.4|7234.1|7232.1|28
1642016400000|2022-01-12 19:40:00|7236.9|7234.9|7232.1|7230.1|7237.1|7235.1|7231.1|7229.1|46
1642016700000|2022-01-12 19:45:00|7231.9|7229.9|7233.6|7231.6|7234.6|7232.6|7231.1|7229.1|14
1642017000000|2022-01-12 19:50:00|7233.4|7231.4|7235.1|7233.1|7235.9|7233.9|7233.1|7231.1|14
1642017300000|2022-01-12 19:55:00|7234.9|7232.9|7234.6|7232.6|7237.1|7235.1|7234.4|7232.4|18
1642017600000|2022-01-12 20:00:00|7235.1|7233.1|7232.1|7230.1|7236.9|7234.9|7229.9|7227.9|56
1642017900000|2022-01-12 20:05:00|7231.9|7229.9|7231.1|7229.1|7232.9|7230.9|7229.6|7227.6|34
1642018200000|2022-01-12 20:10:00|7231.4|7229.4|7235.1|7233.1|7235.4|7233.4|7231.1|7229.1|102
1642018500000|2022-01-12 20:15:00|7235.4|7233.4|7233.9|7231.9|7236.9|7234.9|7233.1|7231.1|84
1642018800000|2022-01-12 20:20:00|7233.6|7231.6|7232.6|7230.6|7236.1|7234.1|7232.4|7230.4|47
1642019100000|2022-01-12 20:25:00|7232.9|7230.9|7235.1|7233.1|7235.9|7233.9|7229.6|7227.6|59
1642019400000|2022-01-12 20:30:00|7235.4|7233.4|7234.6|7232.6|7239.1|7237.1|7234.4|7232.4|72
1642019700000|2022-01-12 20:35:00|7234.9|7232.9|7233.1|7231.1|7237.4|7235.4|7232.1|7230.1|78
1642020000000|2022-01-12 20:40:00|7233.4|7231.4|7238.9|7236.9|7239.6|7237.6|7232.6|7230.6|108
1642020300000|2022-01-12 20:45:00|7238.4|7236.4|7238.9|7236.9|7243.6|7241.6|7237.9|7235.9|142
1642020600000|2022-01-12 20:50:00|7239.4|7237.4|7245.1|7243.1|7247.1|7245.1|7239.1|7237.1|200
1642020900000|2022-01-12 20:55:00|7245.4|7243.4|7241.1|7239.1|7246.9|7244.9|7235.9|7233.9|189
1642021200000|2022-01-12 21:00:00|7240.8|7236.8|7246.3|7242.3|7249.6|7245.6|7240.7|7236.7|2
1642021500000|2022-01-12 21:05:00|7246.5|7242.5|7249.5|7245.5|7249.5|7245.5|7246.3|7242.3|0
1642021800000|2022-01-12 21:10:00|7249.2|7245.2|7247.5|7243.5|7250.2|7246.2|7247.5|7243.5|0
1642022100000|2022-01-12 21:15:00|7247.6|7243.6|7250.9|7246.9|7250.9|7246.9|7247.6|7243.6|0
1642022400000|2022-01-12 21:20:00|7250.8|7246.8|7249.5|7245.5|7250.9|7246.9|7247.4|7243.4|0
1642022700000|2022-01-12 21:25:00|7249.6|7245.6|7250|7246|7250.5|7246.5|7249.5|7245.5|0
1642023000000|2022-01-12 21:30:00|7249.9|7245.9|7247.6|7243.6|7249.9|7245.9|7246.5|7242.5|0
1642023300000|2022-01-12 21:35:00|7247.1|7243.1|7245.4|7241.4|7247.1|7243.1|7244.9|7240.9|0
1642023600000|2022-01-12 21:40:00|7245.5|7241.5|7245|7241|7245.8|7241.8|7244.9|7240.9|0
1642023900000|2022-01-12 21:45:00|7245.5|7241.5|7245.5|7241.5|7245.5|7241.5|7245|7241|0
1642024200000|2022-01-12 21:50:00|7245.8|7241.8|7244.8|7240.8|7246.3|7242.3|7244.8|7240.8|0
1642024500000|2022-01-12 21:55:00|7244.7|7240.7|7242.3|7238.3|7244.7|7240.7|7240.6|7236.6|0
1642024800000|2022-01-12 22:00:00|7242.2|7238.2|7242|7238|7243.1|7239.1|7241.9|7237.9|0
1642025100000|2022-01-12 22:05:00|7241.9|7237.9|7242|7238|7242|7238|7241.9|7237.9|0
1642025400000|2022-01-12 22:10:00|7242.3|7238.3|7242.2|7238.2|7242.4|7238.4|7242|7238|0
1642025700000|2022-01-12 22:15:00|7242.3|7238.3|7242.4|7238.4|7242.6|7238.6|7242|7238|0
1642026000000|2022-01-12 22:20:00|7242.3|7238.3|7242.4|7238.4|7242.4|7238.4|7242.3|7238.3|0
1642026300000|2022-01-12 22:25:00|7242.3|7238.3|7242.2|7238.2|7242.3|7238.3|7242|7238|0
1642026600000|2022-01-12 22:30:00|7242|7238|7242|7238|7242.3|7238.3|7242|7238|0
1642026900000|2022-01-12 22:35:00|7241.9|7237.9|7241.8|7237.8|7241.9|7237.9|7241.8|7237.8|0
1642027200000|2022-01-12 22:40:00|7242|7238|7241.9|7237.9|7242|7238|7241.9|7237.9|0
1642027500000|2022-01-12 22:45:00|7241.8|7237.8|7242|7238|7242|7238|7241.8|7237.8|0
1642027800000|2022-01-12 22:50:00|7242.1|7238.1|7242|7238|7242.2|7238.2|7242|7238|0
1642028100000|2022-01-12 22:55:00|7242.2|7238.2|7241.9|7237.9|7242.2|7238.2|7241.9|7237.9|0
1642028400000|2022-01-12 23:00:00|7242|7238|7243.5|7239.5|7244.5|7240.5|7240.6|7236.6|0
1642028700000|2022-01-12 23:05:00|7243.7|7239.7|7242|7238|7243.7|7239.7|7241|7237|0
1642029000000|2022-01-12 23:10:00|7242.3|7238.3|7241.5|7237.5|7242.6|7238.6|7240.6|7236.6|0
1642029300000|2022-01-12 23:15:00|7241.7|7237.7|7242|7238|7242.3|7238.3|7240.6|7236.6|0
1642029600000|2022-01-12 23:20:00|7242.1|7238.1|7244.3|7240.3|7244.3|7240.3|7242.1|7238.1|0
1642029900000|2022-01-12 23:25:00|7244.2|7240.2|7241.3|7237.3|7244.5|7240.5|7240.6|7236.6|0
1642030200000|2022-01-12 23:30:00|7241|7237|7242|7238|7244.2|7240.2|7241|7237|0
1642030500000|2022-01-12 23:35:00|7242.3|7238.3|7243.3|7239.3|7245.5|7241.5|7241.5|7237.5|0
1642030800000|2022-01-12 23:40:00|7243.5|7239.5|7240.6|7236.6|7244.1|7240.1|7239.6|7235.6|0
1642031100000|2022-01-12 23:45:00|7240.7|7236.7|7239.6|7235.6|7243.3|7239.3|7239.6|7235.6|0
1642031400000|2022-01-12 23:50:00|7239.5|7235.5|7237.9|7233.9|7240.1|7236.1|7237.1|7233.1|0
1642031700000|2022-01-12 23:55:00|7238|7234|7240.6|7236.6|7241|7237|7237.9|7233.9|0
1642032000000|2022-01-13 00:00:00|7240.7|7236.7|7238.4|7234.4|7241|7237|7237.4|7233.4|0
1642032300000|2022-01-13 00:05:00|7238.3|7234.3|7236.1|7232.1|7240.6|7236.6|7236.1|7232.1|0
1642032600000|2022-01-13 00:10:00|7236.6|7232.6|7233.6|7229.6|7236.6|7232.6|7233.1|7229.1|0
1642032900000|2022-01-13 00:15:00|7233.8|7229.8|7229|7226|7234.6|7231.6|7226.5|7223.5|0
1642033200000|2022-01-13 00:20:00|7229.3|7226.3|7230.3|7227.3|7232.3|7229.3|7226.8|7223.8|0
1642033500000|2022-01-13 00:25:00|7230.1|7227.1|7229.9|7226.9|7231.6|7228.6|7229.8|7226.8|0
1642033800000|2022-01-13 00:30:00|7230.2|7227.2|7235.2|7232.2|7235.7|7232.7|7230.2|7227.2|0
1642034100000|2022-01-13 00:35:00|7235.3|7232.3|7233.6|7230.6|7235.7|7232.7|7233.2|7230.2|0
1642034400000|2022-01-13 00:40:00|7233.5|7230.5|7231.7|7228.7|7234.2|7231.2|7231.7|7228.7|0
1642034700000|2022-01-13 00:45:00|7231.8|7228.8|7233.2|7230.2|7233.7|7230.7|7231.7|7228.7|0
1642035000000|2022-01-13 00:50:00|7233.1|7230.1|7232.7|7229.7|7233.1|7230.1|7230.8|7227.8|0
1642035300000|2022-01-13 00:55:00|7232.5|7229.5|7231|7228|7233.2|7230.2|7231|7228|0
1642035600000|2022-01-13 01:00:00|7230.9|7227.9|7232.8|7229.8|7234.6|7231.6|7230.7|7227.7|0
1642035900000|2022-01-13 01:05:00|7232.9|7229.9|7235.7|7232.7|7236.6|7233.6|7232.9|7229.9|0
1642036200000|2022-01-13 01:10:00|7235.8|7232.8|7235.2|7232.2|7236.1|7233.1|7234.1|7231.1|0
1642036500000|2022-01-13 01:15:00|7235.1|7232.1|7232.1|7229.1|7235.3|7232.3|7231.8|7228.8|0
1642036800000|2022-01-13 01:20:00|7231.9|7228.9|7231.4|7228.4|7233.1|7230.1|7230.5|7227.5|0
1642037100000|2022-01-13 01:25:00|7231.2|7228.2|7231.4|7228.4|7233|7230|7229.8|7226.8|0
1642037400000|2022-01-13 01:30:00|7231.3|7228.3|7229.2|7226.2|7232.2|7229.2|7228.8|7225.8|0
1642037700000|2022-01-13 01:35:00|7229.3|7226.3|7231.6|7228.6|7233|7230|7227.2|7224.2|0
1642038000000|2022-01-13 01:40:00|7231.5|7228.5|7228.3|7225.3|7231.5|7228.5|7227.1|7224.1|0
1642038300000|2022-01-13 01:45:00|7228.4|7225.4|7226.9|7223.9|7228.7|7225.7|7225.3|7222.3|0
1642038600000|2022-01-13 01:50:00|7226.8|7223.8|7223.1|7220.1|7227.5|7224.5|7222.7|7219.7|0
1642038900000|2022-01-13 01:55:00|7222.9|7219.9|7218.4|7215.4|7222.9|7219.9|7215.9|7212.9|0
1642039200000|2022-01-13 02:00:00|7218.5|7215.5|7221.2|7218.2|7222|7219|7218.5|7215.5|0
1642039500000|2022-01-13 02:05:00|7221|7218|7221.3|7218.3|7221.6|7218.6|7220.4|7217.4|0
1642039800000|2022-01-13 02:10:00|7221.2|7218.2|7225.4|7222.4|7225.4|7222.4|7221.2|7218.2|0
1642040100000|2022-01-13 02:15:00|7225.3|7222.3|7227.6|7224.6|7230.7|7227.7|7224.5|7221.5|0
1642040400000|2022-01-13 02:20:00|7227.1|7224.1|7228|7225|7228.4|7225.4|7225.1|7222.1|0
1642040700000|2022-01-13 02:25:00|7227.7|7224.7|7228.6|7225.6|7229.4|7226.4|7227.3|7224.3|0
1642041000000|2022-01-13 02:30:00|7228.7|7225.7|7227.9|7224.9|7231.1|7228.1|7227.9|7224.9|0
1642041300000|2022-01-13 02:35:00|7228.6|7225.6|7228.8|7225.8|7229.6|7226.6|7227.9|7224.9|0
1642041600000|2022-01-13 02:40:00|7229.6|7226.6|7230.6|7227.6|7231.4|7228.4|7228.8|7225.8|0
1642041900000|2022-01-13 02:45:00|7230.8|7227.8|7231.5|7228.5|7232.8|7229.8|7230.2|7227.2|0
1642042200000|2022-01-13 02:50:00|7231.3|7228.3|7229.2|7226.2|7231.3|7228.3|7229.2|7226.2|0
1642042500000|2022-01-13 02:55:00|7229.4|7226.4|7229.4|7226.4|7231|7228|7228.6|7225.6|0
1642042800000|2022-01-13 03:00:00|7229.3|7226.3|7226.8|7223.8|7229.4|7226.4|7226|7223|0
1642043100000|2022-01-13 03:05:00|7226.7|7223.7|7220.7|7217.7|7226.8|7223.8|7219.8|7216.8|0
1642043400000|2022-01-13 03:10:00|7221.4|7218.4|7221|7218|7222.2|7219.2|7219.3|7216.3|0
1642043700000|2022-01-13 03:15:00|7220.9|7217.9|7221.9|7218.9|7222.7|7219.7|7219.4|7216.4|0
1642044000000|2022-01-13 03:20:00|7221.7|7218.7|7221.1|7218.1|7222.9|7219.9|7221.1|7218.1|0
1642044300000|2022-01-13 03:25:00|7221.3|7218.3|7218.7|7215.7|7222.3|7219.3|7218.4|7215.4|0
1642044600000|2022-01-13 03:30:00|7218.9|7215.9|7221.1|7218.1|7222.6|7219.6|7218.7|7215.7|0
1642044900000|2022-01-13 03:35:00|7221.2|7218.2|7220.4|7217.4|7221.5|7218.5|7219.9|7216.9|0
1642045200000|2022-01-13 03:40:00|7220.6|7217.6|7221.4|7218.4|7222|7219|7220.2|7217.2|0
1642045500000|2022-01-13 03:45:00|7221.3|7218.3|7221.5|7218.5|7222.3|7219.3|7220.6|7217.6|0
1642045800000|2022-01-13 03:50:00|7221.3|7218.3|7221.3|7218.3|7221.5|7218.5|7219.5|7216.5|0
1642046100000|2022-01-13 03:55:00|7221.4|7218.4|7222.5|7219.5|7222.9|7219.9|7221.4|7218.4|0
1642046400000|2022-01-13 04:00:00|7222.6|7219.6|7223.1|7220.1|7223.2|7220.2|7222.2|7219.2|0
1642046700000|2022-01-13 04:05:00|7223.2|7220.2|7225.5|7222.5|7227.1|7224.1|7223.2|7220.2|0
1642047000000|2022-01-13 04:10:00|7225.3|7222.3|7225.4|7222.4|7225.8|7222.8|7224.7|7221.7|0
1642047300000|2022-01-13 04:15:00|7225.5|7222.5|7226.3|7223.3|7227.2|7224.2|7225.5|7222.5|0
1642047600000|2022-01-13 04:20:00|7226.4|7223.4|7226.3|7223.3|7227.1|7224.1|7225.5|7222.5|0
1642047900000|2022-01-13 04:25:00|7226.2|7223.2|7227.1|7224.1|7227.1|7224.1|7225.8|7222.8|0
1642048200000|2022-01-13 04:30:00|7227|7224|7224.8|7221.8|7227.1|7224.1|7224.5|7221.5|0
1642048500000|2022-01-13 04:35:00|7224.7|7221.7|7226.2|7223.2|7227|7224|7224.5|7221.5|0
1642048800000|2022-01-13 04:40:00|7226.6|7223.6|7226.2|7223.2|7226.6|7223.6|7225.7|7222.7|0
1642049100000|2022-01-13 04:45:00|7226.1|7223.1|7226.3|7223.3|7226.4|7223.4|7225.4|7222.4|0
1642049400000|2022-01-13 04:50:00|7226.4|7223.4|7230.1|7227.1|7230.2|7227.2|7226.3|7223.3|0
1642049700000|2022-01-13 04:55:00|7230.2|7227.2|7229.6|7226.6|7231|7228|7229.3|7226.3|0
1642050000000|2022-01-13 05:00:00|7229.7|7226.7|7232.5|7229.5|7233.3|7230.3|7229.6|7226.6|0
1642050300000|2022-01-13 05:05:00|7232.7|7229.7|7227.6|7224.6|7232.9|7229.9|7227.6|7224.6|0
1642050600000|2022-01-13 05:10:00|7227.2|7224.2|7223.8|7220.8|7227.6|7224.6|7223.8|7220.8|0
1642050900000|2022-01-13 05:15:00|7223.7|7220.7|7221.9|7218.9|7225.1|7222.1|7221.8|7218.8|0
1642051200000|2022-01-13 05:20:00|7221.8|7218.8|7222|7219|7222|7219|7220.3|7217.3|0
1642051500000|2022-01-13 05:25:00|7221.7|7218.7|7221.1|7218.1|7222|7219|7220.6|7217.6|0
1642051800000|2022-01-13 05:30:00|7221.2|7218.2|7220.4|7217.4|7221.6|7218.6|7218.7|7215.7|0
1642052100000|2022-01-13 05:35:00|7220.3|7217.3|7222.8|7219.8|7223.7|7220.7|7220.3|7217.3|0
1642052400000|2022-01-13 05:40:00|7222.9|7219.9|7221.9|7218.9|7223.6|7220.6|7221|7218|0
1642052700000|2022-01-13 05:45:00|7221.8|7218.8|7221.5|7218.5|7222.4|7219.4|7221|7218|0
1642053000000|2022-01-13 05:50:00|7221.6|7218.6|7223|7220|7224.6|7221.6|7221.5|7218.5|0
1642053300000|2022-01-13 05:55:00|7222.7|7219.7|7222|7219|7223.7|7220.7|7221.1|7218.1|0
1642053600000|2022-01-13 06:00:00|7222.1|7219.1|7225.2|7222.2|7226.2|7223.2|7221.1|7218.1|0
1642053900000|2022-01-13 06:05:00|7225.3|7222.3|7227.9|7224.9|7230.2|7227.2|7225.3|7222.3|0
1642054200000|2022-01-13 06:10:00|7227.8|7224.8|7232.6|7229.6|7234.3|7231.3|7227.8|7224.8|0
1642054500000|2022-01-13 06:15:00|7232.7|7229.7|7235.2|7232.2|7235.2|7232.2|7230.3|7227.3|0
1642054800000|2022-01-13 06:20:00|7235.1|7232.1|7235.6|7232.6|7237|7234|7234.8|7231.8|0
1642055100000|2022-01-13 06:25:00|7235.4|7232.4|7234.3|7231.3|7236.7|7233.7|7232.7|7229.7|0
1642055400000|2022-01-13 06:30:00|7233.8|7230.8|7240.5|7237.5|7240.5|7237.5|7233|7230|0
1642055700000|2022-01-13 06:35:00|7240.4|7237.4|7239.7|7236.7|7240.5|7237.5|7238.1|7235.1|0
1642056000000|2022-01-13 06:40:00|7239.2|7236.2|7235.1|7232.1|7239.2|7236.2|7234.7|7231.7|0
1642056300000|2022-01-13 06:45:00|7235.2|7232.2|7234.6|7231.6|7235.5|7232.5|7233.1|7230.1|0
1642056600000|2022-01-13 06:50:00|7234.9|7231.9|7231.3|7228.3|7235.4|7232.4|7231.2|7228.2|0
1642056900000|2022-01-13 06:55:00|7231.5|7228.5|7233.2|7230.2|7236|7233|7230.7|7227.7|0
1642057200000|2022-01-13 07:00:00|7233.1|7230.1|7218.4|7216.4|7235.9|7233.9|7217.4|7215.4|585
1642057500000|2022-01-13 07:05:00|7218.6|7216.6|7223.9|7221.9|7224.9|7222.9|7214.1|7212.1|269
1642057800000|2022-01-13 07:10:00|7223.6|7221.6|7221.6|7219.6|7225.1|7223.1|7220.1|7218.1|81
1642058100000|2022-01-13 07:15:00|7221.4|7219.4|7219.4|7217.4|7223.4|7221.4|7217.4|7215.4|89
1642058400000|2022-01-13 07:20:00|7219.1|7217.1|7215.9|7213.9|7219.6|7217.6|7215.6|7213.6|69
1642058700000|2022-01-13 07:25:00|7215.6|7213.6|7216.4|7214.4|7219.4|7217.4|7213.9|7211.9|164
1642059000000|2022-01-13 07:30:00|7216.1|7214.1|7214.1|7212.1|7216.1|7214.1|7213.9|7211.9|55
1642059300000|2022-01-13 07:35:00|7213.9|7211.9|7217.9|7215.9|7218.1|7216.1|7209.9|7207.9|124
1642059600000|2022-01-13 07:40:00|7217.6|7215.6|7214.1|7212.1|7218.1|7216.1|7213.1|7211.1|83
1642059900000|2022-01-13 07:45:00|7214.4|7212.4|7215.6|7213.6|7217.4|7215.4|7212.9|7210.9|70
1642060200000|2022-01-13 07:50:00|7215.4|7213.4|7213.6|7211.6|7216.4|7214.4|7213.6|7211.6|34
1642060500000|2022-01-13 07:55:00|7213.4|7211.4|7217.1|7215.1|7217.1|7215.1|7211.1|7209.1|291
1642060800000|2022-01-13 08:00:00|7216.9|7215.9|7208.6|7207.6|7218.6|7217.6|7205.9|7204.9|1851
1642061100000|2022-01-13 08:05:00|7208.9|7207.9|7212.6|7211.6|7212.9|7211.9|7202.4|7201.4|1069
1642061400000|2022-01-13 08:10:00|7212.4|7211.4|7219.6|7218.6|7220.9|7219.9|7212.1|7211.1|624
1642061700000|2022-01-13 08:15:00|7219.1|7218.1|7208.4|7207.4|7221.6|7220.6|7207.1|7206.1|648
1642062000000|2022-01-13 08:20:00|7208.6|7207.6|7203.6|7202.6|7210.4|7209.4|7199.1|7198.1|717
1642062300000|2022-01-13 08:25:00|7203.4|7202.4|7209.9|7208.9|7212.1|7211.1|7203.1|7202.1|586
1642062600000|2022-01-13 08:30:00|7210.4|7209.4|7208.9|7207.9|7220.9|7219.9|7208.4|7207.4|464
1642062900000|2022-01-13 08:35:00|7208.6|7207.6|7203.6|7202.6|7211.1|7210.1|7202.1|7201.1|391
1642063200000|2022-01-13 08:40:00|7204|7203|7207.5|7206.5|7210.5|7209.5|7203.3|7202.3|320
1642063500000|2022-01-13 08:45:00|7207.8|7206.8|7204.5|7203.5|7209.8|7208.8|7202.8|7201.8|307
1642063800000|2022-01-13 08:50:00|7204.8|7203.8|7195.3|7194.3|7205.3|7204.3|7195.3|7194.3|407
1642064100000|2022-01-13 08:55:00|7195|7194|7197.8|7196.8|7201.3|7200.3|7194.3|7193.3|276
1642064400000|2022-01-13 09:00:00|7197.5|7196.5|7195.5|7194.5|7199.8|7198.8|7192.3|7191.3|267
1642064700000|2022-01-13 09:05:00|7195.8|7194.8|7202.8|7201.8|7204.3|7203.3|7194.3|7193.3|316
1642065000000|2022-01-13 09:10:00|7202.5|7201.5|7197|7196|7202.5|7201.5|7195.8|7194.8|310
1642065300000|2022-01-13 09:15:00|7196.8|7195.8|7197.5|7196.5|7198|7197|7192.8|7191.8|313
1642065600000|2022-01-13 09:20:00|7197.3|7196.3|7201|7200|7202.3|7201.3|7197.3|7196.3|201
1642065900000|2022-01-13 09:25:00|7201.3|7200.3|7205.3|7204.3|7206|7205|7200.3|7199.3|295
1642066200000|2022-01-13 09:30:00|7205|7204|7211.3|7210.3|7212.3|7211.3|7205|7204|278
1642066500000|2022-01-13 09:35:00|7211|7210|7208.8|7207.8|7212|7211|7206|7205|3220
1642066800000|2022-01-13 09:40:00|7209|7208|7207.8|7206.8|7210.3|7209.3|7206.3|7205.3|184
1642067100000|2022-01-13 09:45:00|7207.5|7206.5|7206.3|7205.3|7209.3|7208.3|7206.3|7205.3|261
1642067400000|2022-01-13 09:50:00|7206.5|7205.5|7210.5|7209.5|7211.8|7210.8|7205.3|7204.3|181
1642067700000|2022-01-13 09:55:00|7210.8|7209.8|7213|7212|7213.8|7212.8|7209.3|7208.3|266
1642068000000|2022-01-13 10:00:00|7213.3|7212.3|7214|7213|7215.3|7214.3|7212.3|7211.3|200
1642068300000|2022-01-13 10:05:00|7213.8|7212.8|7213|7212|7216.8|7215.8|7211.8|7210.8|5175
1642068600000|2022-01-13 10:10:00|7212.8|7211.8|7214.3|7213.3|7217.8|7216.8|7211.8|7210.8|244
1642068900000|2022-01-13 10:15:00|7214|7213|7215.3|7214.3|7215.3|7214.3|7212.3|7211.3|172
1642069200000|2022-01-13 10:20:00|7215|7214|7215|7214|7217.3|7216.3|7213.3|7212.3|151
1642069500000|2022-01-13 10:25:00|7214.8|7213.8|7219|7218|7219.3|7218.3|7214.8|7213.8|208
1642069800000|2022-01-13 10:30:00|7218.8|7217.8|7218|7217|7219.8|7218.8|7217.3|7216.3|132
1642070100000|2022-01-13 10:35:00|7218.3|7217.3|7218.3|7217.3|7219|7218|7216.8|7215.8|90
1642070400000|2022-01-13 10:40:00|7218|7217|7220.8|7219.8|7221.3|7220.3|7217.8|7216.8|256
1642070700000|2022-01-13 10:45:00|7220.5|7219.5|7217|7216|7223.3|7222.3|7216.8|7215.8|158
1642071000000|2022-01-13 10:50:00|7217.3|7216.3|7213.8|7212.8|7217.3|7216.3|7213.3|7212.3|275
1642071300000|2022-01-13 10:55:00|7214|7213|7210.5|7209.5|7215.8|7214.8|7209.8|7208.8|263
1642071600000|2022-01-13 11:00:00|7210.8|7209.8|7212.8|7211.8|7214.8|7213.8|7209|7208|221
1642071900000|2022-01-13 11:05:00|7212.5|7211.5|7210.3|7209.3|7212.8|7211.8|7209|7208|158
1642072200000|2022-01-13 11:10:00|7210.8|7209.8|7208|7207|7213.3|7212.3|7207.3|7206.3|207
1642072500000|2022-01-13 11:15:00|7207.8|7206.8|7201.3|7200.3|7210|7209|7201.3|7200.3|221
1642072800000|2022-01-13 11:20:00|7201|7200|7199.3|7198.3|7201.8|7200.8|7198.8|7197.8|262
1642073100000|2022-01-13 11:25:00|7199|7198|7198.3|7197.3|7200.5|7199.5|7198|7197|220
1642073400000|2022-01-13 11:30:00|7198|7197|7199|7198|7202.3|7201.3|7197.8|7196.8|219
1642073700000|2022-01-13 11:35:00|7199.3|7198.3|7198.8|7197.8|7199.8|7198.8|7197.5|7196.5|286
1642074000000|2022-01-13 11:40:00|7198.5|7197.5|7198|7197|7200.3|7199.3|7197.5|7196.5|179
1642074300000|2022-01-13 11:45:00|7197.8|7196.8|7199.8|7198.8|7200.3|7199.3|7196.8|7195.8|172
1642074600000|2022-01-13 11:50:00|7200|7199|7197|7196|7200.3|7199.3|7197|7196|191
1642074900000|2022-01-13 11:55:00|7197.3|7196.3|7194.5|7193.5|7197.8|7196.8|7194.3|7193.3|228
1642075200000|2022-01-13 12:00:00|7194.3|7193.3|7190.8|7189.8|7197.3|7196.3|7190.8|7189.8|291
1642075500000|2022-01-13 12:05:00|7191.3|7190.3|7192.3|7191.3|7193.3|7192.3|7190.8|7189.8|196
1642075800000|2022-01-13 12:10:00|7192|7191|7193.8|7192.8|7195|7194|7191.3|7190.3|159
1642076100000|2022-01-13 12:15:00|7193.5|7192.5|7192.8|7191.8|7195.8|7194.8|7192.3|7191.3|180
1642076400000|2022-01-13 12:20:00|7193|7192|7196.5|7195.5|7197|7196|7192.3|7191.3|113
1642076700000|2022-01-13 12:25:00|7196.3|7195.3|7198.8|7197.8|7199.3|7198.3|7195.8|7194.8|215
1642077000000|2022-01-13 12:30:00|7198.5|7197.5|7195.8|7194.8|7198.8|7197.8|7194.8|7193.8|129
1642077300000|2022-01-13 12:35:00|7196|7195|7197|7196|7198.8|7197.8|7194.8|7193.8|84
1642077600000|2022-01-13 12:40:00|7196.7|7195.7|7198.7|7197.7|7199|7198|7196|7195|100
1642077900000|2022-01-13 12:45:00|7198.5|7197.5|7198.5|7197.5|7199.2|7198.2|7197|7196|89
1642078200000|2022-01-13 12:50:00|7198.7|7197.7|7197.5|7196.5|7200|7199|7196.2|7195.2|192
1642078500000|2022-01-13 12:55:00|7197.7|7196.7|7196.7|7195.7|7198.5|7197.5|7196|7195|225
1642078800000|2022-01-13 13:00:00|7197|7196|7196.7|7195.7|7200|7199|7195.7|7194.7|98
1642079100000|2022-01-13 13:05:00|7196.5|7195.5|7193.2|7192.2|7197|7196|7190.2|7189.2|295
1642079400000|2022-01-13 13:10:00|7193.5|7192.5|7194.2|7193.2|7195|7194|7192.7|7191.7|108
1642079700000|2022-01-13 13:15:00|7194|7193|7197.2|7196.2|7197.2|7196.2|7193|7192|216
1642080000000|2022-01-13 13:20:00|7197.5|7196.5|7199|7198|7200.2|7199.2|7196|7195|159
1642080300000|2022-01-13 13:25:00|7199.2|7198.2|7201.2|7200.2|7202.5|7201.5|7199.2|7198.2|123
1642080600000|2022-01-13 13:30:00|7201|7200|7207.5|7206.5|7210.2|7209.2|7201|7200|434
1642080900000|2022-01-13 13:35:00|7207.2|7206.2|7206.5|7205.5|7210.2|7209.2|7205.5|7204.5|315
1642081200000|2022-01-13 13:40:00|7206.7|7205.7|7208.5|7207.5|7210|7209|7206|7205|262
1642081500000|2022-01-13 13:45:00|7208.7|7207.7|7213.2|7212.2|7213.2|7212.2|7207.5|7206.5|248
1642081800000|2022-01-13 13:50:00|7213.5|7212.5|7214.5|7213.5|7217.5|7216.5|7212.7|7211.7|227
1642082100000|2022-01-13 13:55:00|7214.7|7213.7|7221|7220|7221|7220|7213.2|7212.2|250
1642082400000|2022-01-13 14:00:00|7220.7|7219.7|7220.7|7219.7|7221|7220|7217.7|7216.7|213
1642082700000|2022-01-13 14:05:00|7221|7220|7226.5|7225.5|7226.7|7225.7|7220|7219|306
1642083000000|2022-01-13 14:10:00|7226.7|7225.7|7221.2|7220.2|7229.7|7228.7|7220.5|7219.5|357
1642083300000|2022-01-13 14:15:00|7221|7220|7219.2|7218.2|7222.5|7221.5|7217.5|7216.5|134
1642083600000|2022-01-13 14:20:00|7219|7218|7216.5|7215.5|7219.5|7218.5|7216.5|7215.5|286
1642083900000|2022-01-13 14:25:00|7216.2|7215.2|7214.5|7213.5|7216.5|7215.5|7213|7212|356
1642084200000|2022-01-13 14:30:00|7214.7|7213.7|7204.5|7203.5|7216.2|7215.2|7204|7203|872
1642084500000|2022-01-13 14:35:00|7203.5|7202.5|7203.2|7202.2|7205|7204|7199|7198|1037
1642084800000|2022-01-13 14:40:00|7203|7202|7203.7|7202.7|7205|7204|7196|7195|687
1642085100000|2022-01-13 14:45:00|7204|7203|7209.5|7208.5|7211.5|7210.5|7203|7202|339
1642085400000|2022-01-13 14:50:00|7209.7|7208.7|7210.7|7209.7|7212.7|7211.7|7209|7208|295
1642085700000|2022-01-13 14:55:00|7210.5|7209.5|7214|7213|7215.7|7214.7|7210.5|7209.5|412
1642086000000|2022-01-13 15:00:00|7214.5|7213.5|7206|7205|7215.5|7214.5|7205.5|7204.5|269
1642086300000|2022-01-13 15:05:00|7206.2|7205.2|7200.2|7199.2|7207.5|7206.5|7200|7199|263
1642086600000|2022-01-13 15:10:00|7200.1|7199.1|7193.4|7192.4|7200.1|7199.1|7193.4|7192.4|498
1642086900000|2022-01-13 15:15:00|7193.1|7192.1|7185.9|7184.9|7194.4|7193.4|7183.4|7182.4|692
1642087200000|2022-01-13 15:20:00|7185.6|7184.6|7185.6|7184.6|7191.9|7190.9|7183.9|7182.9|676
1642087500000|2022-01-13 15:25:00|7185.4|7184.4|7186.6|7185.6|7188.4|7187.4|7183.1|7182.1|348
1642087800000|2022-01-13 15:30:00|7186.4|7185.4|7177.4|7176.4|7188.6|7187.6|7174.1|7173.1|661
1642088100000|2022-01-13 15:35:00|7177.6|7176.6|7173.9|7172.9|7178.4|7177.4|7169.9|7168.9|449
1642088400000|2022-01-13 15:40:00|7173.6|7172.6|7173.1|7172.1|7176.6|7175.6|7172.4|7171.4|437
1642088700000|2022-01-13 15:45:00|7172.9|7171.9|7177.6|7176.6|7179.6|7178.6|7170.9|7169.9|278
1642089000000|2022-01-13 15:50:00|7177.9|7176.9|7168.1|7167.1|7177.9|7176.9|7166.6|7165.6|546
1642089300000|2022-01-13 15:55:00|7167.9|7166.9|7179.1|7178.1|7180.4|7179.4|7167.6|7166.6|506
1642089600000|2022-01-13 16:00:00|7178.9|7177.9|7182.1|7181.1|7187.1|7186.1|7177.9|7176.9|621
1642089900000|2022-01-13 16:05:00|7181.9|7180.9|7183.4|7182.4|7187.4|7186.4|7180.9|7179.9|367
1642090200000|2022-01-13 16:10:00|7183.6|7182.6|7186.6|7185.6|7187.9|7186.9|7181.4|7180.4|346
1642090500000|2022-01-13 16:15:00|7186.9|7185.9|7186.4|7185.4|7189.6|7188.6|7185.4|7184.4|381
1642090800000|2022-01-13 16:20:00|7186.9|7185.9|7195.9|7194.9|7196.1|7195.1|7185.9|7184.9|883
1642091100000|2022-01-13 16:25:00|7196.4|7195.4|7199.4|7198.4|7201.1|7200.1|7195.1|7194.1|857
1642091400000|2022-01-13 16:30:00|7199.9|7197.9|7200.1|7198.1|7202.4|7200.4|7192.4|7190.4|2314
1642091700000|2022-01-13 16:35:00|7200.4|7198.4|7202.9|7200.9|7206.1|7204.1|7197.4|7195.4|1432
1642092000000|2022-01-13 16:40:00|7202.6|7200.6|7205.1|7203.1|7205.1|7203.1|7201.4|7199.4|303
1642092300000|2022-01-13 16:45:00|7204.9|7202.9|7203.9|7201.9|7206.9|7204.9|7203.4|7201.4|182
1642092600000|2022-01-13 16:50:00|7203.6|7201.6|7204.4|7202.4|7205.1|7203.1|7200.4|7198.4|103
1642092900000|2022-01-13 16:55:00|7204.6|7202.6|7201.6|7199.6|7204.9|7202.9|7199.9|7197.9|202
1642093200000|2022-01-13 17:00:00|7201.1|7199.1|7196.4|7194.4|7202.4|7200.4|7194.9|7192.9|525
1642093500000|2022-01-13 17:05:00|7196.1|7194.1|7195.6|7193.6|7197.9|7195.9|7194.4|7192.4|161
1642093800000|2022-01-13 17:10:00|7195.4|7193.4|7188.9|7186.9|7196.4|7194.4|7188.9|7186.9|93
1642094100000|2022-01-13 17:15:00|7188.6|7186.6|7173.9|7171.9|7188.9|7186.9|7171.6|7169.6|334
1642094400000|2022-01-13 17:20:00|7173.4|7171.4|7172.1|7170.1|7173.6|7171.6|7165.1|7163.1|406
1642094700000|2022-01-13 17:25:00|7172.4|7170.4|7170.6|7168.6|7175.4|7173.4|7169.6|7167.6|181
1642095000000|2022-01-13 17:30:00|7170.4|7168.4|7176.9|7174.9|7177.1|7175.1|7165.6|7163.6|221
1642095300000|2022-01-13 17:35:00|7176.6|7174.6|7179.9|7177.9|7181.9|7179.9|7174.4|7172.4|158
1642095600000|2022-01-13 17:40:00|7180.1|7178.1|7175.4|7173.4|7181.9|7179.9|7174.1|7172.1|105
1642095900000|2022-01-13 17:45:00|7175.1|7173.1|7170.1|7168.1|7178.4|7176.4|7167.4|7165.4|140
1642096200000|2022-01-13 17:50:00|7169.9|7167.9|7170.4|7168.4|7175.6|7173.6|7165.4|7163.4|243
1642096500000|2022-01-13 17:55:00|7170.1|7168.1|7173.9|7171.9|7174.6|7172.6|7169.4|7167.4|126
1642096800000|2022-01-13 18:00:00|7173.6|7171.6|7175.1|7173.1|7175.9|7173.9|7167.6|7165.6|150
1642097100000|2022-01-13 18:05:00|7174.9|7172.9|7178.6|7176.6|7180.6|7178.6|7172.6|7170.6|119
1642097400000|2022-01-13 18:10:00|7178.9|7176.9|7180.6|7178.6|7180.9|7178.9|7175.6|7173.6|53
1642097700000|2022-01-13 18:15:00|7180.4|7178.4|7178.9|7176.9|7183.1|7181.1|7177.4|7175.4|41
1642098000000|2022-01-13 18:20:00|7178.6|7176.6|7182.1|7180.1|7184.6|7182.6|7176.9|7174.9|78
1642098300000|2022-01-13 18:25:00|7182.6|7180.6|7180.6|7178.6|7183.1|7181.1|7177.6|7175.6|94
1642098600000|2022-01-13 18:30:00|7180.4|7178.4|7176.6|7174.6|7180.6|7178.6|7176.4|7174.4|54
1642098900000|2022-01-13 18:35:00|7176.4|7174.4|7178.1|7176.1|7180.1|7178.1|7174.4|7172.4|84
1642099200000|2022-01-13 18:40:00|7177.9|7175.9|7176.6|7174.6|7178.1|7176.1|7175.1|7173.1|12
1642099500000|2022-01-13 18:45:00|7176.9|7174.9|7178.9|7176.9|7180.6|7178.6|7175.9|7173.9|9
1642099800000|2022-01-13 18:50:00|7178.6|7176.6|7180.4|7178.4|7181.1|7179.1|7176.4|7174.4|12
1642100100000|2022-01-13 18:55:00|7180.6|7178.6|7183.4|7181.4|7183.9|7181.9|7179.9|7177.9|16
1642100400000|2022-01-13 19:00:00|7183.6|7181.6|7187.1|7185.1|7188.9|7186.9|7181.9|7179.9|45
1642100700000|2022-01-13 19:05:00|7187.4|7185.4|7185.1|7183.1|7187.6|7185.6|7183.9|7181.9|34
1642101000000|2022-01-13 19:10:00|7185.4|7183.4|7181.6|7179.6|7185.6|7183.6|7180.9|7178.9|16
1642101300000|2022-01-13 19:15:00|7181.9|7179.9|7176.1|7174.1|7183.1|7181.1|7172.4|7170.4|78
1642101600000|2022-01-13 19:20:00|7176.4|7174.4|7176.1|7174.1|7177.4|7175.4|7173.1|7171.1|27
1642101900000|2022-01-13 19:25:00|7175.9|7173.9|7172.6|7170.6|7176.4|7174.4|7172.1|7170.1|49
1642102200000|2022-01-13 19:30:00|7172.4|7170.4|7172.4|7170.4|7173.6|7171.6|7168.4|7166.4|114
1642102500000|2022-01-13 19:35:00|7172.1|7170.1|7166.4|7164.4|7173.1|7171.1|7166.4|7164.4|36
1642102800000|2022-01-13 19:40:00|7166.6|7164.6|7168.9|7166.9|7170.4|7168.4|7166.1|7164.1|53
1642103100000|2022-01-13 19:45:00|7169.1|7167.1|7166.6|7164.6|7171.1|7169.1|7165.6|7163.6|38
1642103400000|2022-01-13 19:50:00|7166.4|7164.4|7169.6|7167.6|7170.9|7168.9|7164.4|7162.4|62
1642103700000|2022-01-13 19:55:00|7169.9|7167.9|7172.4|7170.4|7173.9|7171.9|7169.4|7167.4|43
1642104000000|2022-01-13 20:00:00|7172.1|7170.1|7163.9|7161.9|7172.1|7170.1|7160.1|7158.1|151
1642104300000|2022-01-13 20:05:00|7163.6|7161.6|7161.1|7159.1|7166.4|7164.4|7160.6|7158.6|70
1642104600000|2022-01-13 20:10:00|7161.4|7159.4|7156.9|7154.9|7161.4|7159.4|7154.4|7152.4|167
1642104900000|2022-01-13 20:15:00|7157.1|7155.1|7159.6|7157.6|7161.4|7159.4|7154.9|7152.9|91
1642105200000|2022-01-13 20:20:00|7159.9|7157.9|7157.6|7155.6|7161.4|7159.4|7155.4|7153.4|68
1642105500000|2022-01-13 20:25:00|7157.4|7155.4|7160.6|7158.6|7160.6|7158.6|7155.9|7153.9|52
1642105800000|2022-01-13 20:30:00|7160.4|7158.4|7163.4|7161.4|7164.1|7162.1|7159.1|7157.1|158
1642106100000|2022-01-13 20:35:00|7162.9|7160.9|7154.4|7152.4|7163.9|7161.9|7153.6|7151.6|83
1642106400000|2022-01-13 20:40:00|7154.1|7152.1|7153.1|7151.1|7157.9|7155.9|7152.6|7150.6|143
1642106700000|2022-01-13 20:45:00|7153.4|7151.4|7145.9|7143.9|7153.4|7151.4|7143.6|7141.6|375
1642107000000|2022-01-13 20:50:00|7144.9|7142.9|7139.9|7137.9|7145.9|7143.9|7135.9|7133.9|345
1642107300000|2022-01-13 20:55:00|7140.6|7138.6|7147.1|7145.1|7148.6|7146.6|7135.6|7133.6|318
1642107600000|2022-01-13 21:00:00|7148.1|7144.1|7144.3|7140.3|7155.4|7151.4|7140.2|7136.2|0
1642107900000|2022-01-13 21:05:00|7143.9|7139.9|7142|7138|7148|7144|7139.6|7135.6|0
1642108200000|2022-01-13 21:10:00|7142.1|7138.1|7144.8|7140.8|7148.3|7144.3|7139.1|7135.1|0
1642108500000|2022-01-13 21:15:00|7144.9|7140.9|7141.7|7137.7|7145.6|7141.6|7140.4|7136.4|0
1642108800000|2022-01-13 21:20:00|7141.8|7137.8|7140.8|7136.8|7142.5|7138.5|7139.7|7135.7|0
1642109100000|2022-01-13 21:25:00|7140.9|7136.9|7137.2|7133.2|7143.5|7139.5|7135.2|7131.2|0
1642109400000|2022-01-13 21:30:00|7137.4|7133.4|7142.1|7138.1|7142.1|7138.1|7135.6|7131.6|0
1642109700000|2022-01-13 21:35:00|7142|7138|7143.1|7139.1|7144.7|7140.7|7141.3|7137.3|0
1642110000000|2022-01-13 21:40:00|7143.4|7139.4|7143.1|7139.1|7145.6|7141.6|7142.1|7138.1|0
1642110300000|2022-01-13 21:45:00|7143.4|7139.4|7141.1|7137.1|7144.8|7140.8|7139.6|7135.6|0
1642110600000|2022-01-13 21:50:00|7141.2|7137.2|7143.8|7139.8|7143.8|7139.8|7140.5|7136.5|0
1642110900000|2022-01-13 21:55:00|7143.7|7139.7|7146.3|7142.3|7146.3|7142.3|7143.3|7139.3|0
1642111200000|2022-01-13 22:00:00|7145.8|7141.8|7146.4|7142.4|7146.4|7142.4|7145.7|7141.7|0
1642111500000|2022-01-13 22:05:00|7146.2|7142.2|7146.4|7142.4|7147|7143|7146.1|7142.1|0
1642112100000|2022-01-13 22:15:00|7146|7142|7145.9|7141.9|7146.2|7142.2|7145.6|7141.6|0
1642112400000|2022-01-13 22:20:00|7145.7|7141.7|7145.6|7141.6|7146|7142|7145.5|7141.5|0
1642112700000|2022-01-13 22:25:00|7145.8|7141.8|7145.6|7141.6|7145.8|7141.8|7145.6|7141.6|0
1642113000000|2022-01-13 22:30:00|7145.8|7141.8|7145.7|7141.7|7146.2|7142.2|7145.5|7141.5|0
1642113300000|2022-01-13 22:35:00|7145.8|7141.8|7145.9|7141.9|7145.9|7141.9|7145.5|7141.5|0
1642113600000|2022-01-13 22:40:00|7146|7142|7145.9|7141.9|7146.3|7142.3|7145.9|7141.9|0
1642113900000|2022-01-13 22:45:00|7146|7142|7146.1|7142.1|7146.1|7142.1|7145.9|7141.9|0
1642114200000|2022-01-13 22:50:00|7146.3|7142.3|7146.7|7142.7|7146.7|7142.7|7146.3|7142.3|0
1642114500000|2022-01-13 22:55:00|7146.6|7142.6|7146.9|7142.9|7147.5|7143.5|7146.6|7142.6|0
1642114800000|2022-01-13 23:00:00|7147.6|7143.6|7152.3|7148.3|7154.9|7150.9|7147.3|7143.3|0
1642115100000|2022-01-13 23:05:00|7152.2|7148.2|7151.4|7147.4|7152.8|7148.8|7148.4|7144.4|0
1642115400000|2022-01-13 23:10:00|7151.5|7147.5|7153.6|7149.6|7154.5|7150.5|7150.8|7146.8|0
1642115700000|2022-01-13 23:15:00|7153.5|7149.5|7148.4|7144.4|7153.5|7149.5|7147.9|7143.9|0
1642116000000|2022-01-13 23:20:00|7148.5|7144.5|7150.9|7146.9|7152.7|7148.7|7148.5|7144.5|0
1642116300000|2022-01-13 23:25:00|7151.2|7147.2|7148.4|7144.4|7151.2|7147.2|7147.4|7143.4|0
1642116600000|2022-01-13 23:30:00|7148.5|7144.5|7150.1|7146.1|7151.9|7147.9|7147.9|7143.9|0
1642116900000|2022-01-13 23:35:00|7150.2|7146.2|7150.1|7146.1|7150.9|7146.9|7147.4|7143.4|0
1642117200000|2022-01-13 23:40:00|7150.2|7146.2|7150.9|7146.9|7152.3|7148.3|7149|7145|0
1642117500000|2022-01-13 23:45:00|7150.8|7146.8|7153.7|7149.7|7153.8|7149.8|7150.1|7146.1|0
1642117800000|2022-01-13 23:50:00|7153.6|7149.6|7152.1|7148.1|7153.6|7149.6|7150.3|7146.3|0
1642118100000|2022-01-13 23:55:00|7152|7148|7152.3|7148.3|7152.3|7148.3|7148.9|7144.9|0
1642118400000|2022-01-14 00:00:00|7152.5|7148.5|7137|7133|7153|7149|7132.3|7128.3|0
1642118700000|2022-01-14 00:05:00|7137.1|7133.1|7144.2|7140.2|7145|7141|7135.5|7131.5|0
1642119000000|2022-01-14 00:10:00|7144.6|7140.6|7147.3|7143.3|7148.1|7144.1|7143.1|7139.1|0
1642119300000|2022-01-14 00:15:00|7147.2|7143.2|7152.7|7149.7|7159.8|7156.8|7140.9|7137.9|0
1642119600000|2022-01-14 00:20:00|7153|7150|7149.3|7146.3|7154.2|7151.2|7147.2|7144.2|0
1642119900000|2022-01-14 00:25:00|7149.2|7146.2|7147.8|7144.8|7149.8|7146.8|7144.1|7141.1|0
1642120200000|2022-01-14 00:30:00|7148.1|7145.1|7143.2|7140.2|7148.1|7145.1|7142.4|7139.4|0
1642120500000|2022-01-14 00:35:00|7143.1|7140.1|7146.1|7143.1|7152.4|7149.4|7142.8|7139.8|0
1642120800000|2022-01-14 00:40:00|7146|7143|7149.1|7146.1|7150.8|7147.8|7142.6|7139.6|0
1642121100000|2022-01-14 00:45:00|7149.2|7146.2|7139.7|7136.7|7150|7147|7138.9|7135.9|0
1642121400000|2022-01-14 00:50:00|7139.6|7136.6|7149.8|7146.8|7150.2|7147.2|7138.6|7135.6|0
1642121700000|2022-01-14 00:55:00|7150|7147|7150.7|7147.7|7151.5|7148.5|7148.7|7145.7|0
1642122000000|2022-01-14 01:00:00|7150.8|7147.8|7152.5|7149.5|7154.6|7151.6|7145.2|7142.2|0
1642122300000|2022-01-14 01:05:00|7152.8|7149.8|7152.1|7149.1|7153.3|7150.3|7149.2|7146.2|0
1642122600000|2022-01-14 01:10:00|7152.2|7149.2|7147.9|7144.9|7153.7|7150.7|7147|7144|0
1642122900000|2022-01-14 01:15:00|7148.2|7145.2|7143.7|7140.7|7149.5|7146.5|7142.3|7139.3|0
1642123200000|2022-01-14 01:20:00|7143.4|7140.4|7144.8|7141.8|7145.6|7142.6|7140.5|7137.5|0
1642123500000|2022-01-14 01:25:00|7144.6|7141.6|7139.1|7136.1|7146.3|7143.3|7139|7136|0
1642123800000|2022-01-14 01:30:00|7139.3|7136.3|7138.2|7135.2|7140.7|7137.7|7135.7|7132.7|0
1642124100000|2022-01-14 01:35:00|7138.3|7135.3|7143.4|7140.4|7147.1|7144.1|7137.8|7134.8|0
1642124400000|2022-01-14 01:40:00|7143.6|7140.6|7131.9|7128.9|7145.1|7142.1|7131.5|7128.5|0
1642124700000|2022-01-14 01:45:00|7132.1|7129.1|7137.4|7134.4|7139.8|7136.8|7129.2|7126.2|0
1642125000000|2022-01-14 01:50:00|7137.6|7134.6|7133.6|7130.6|7137.8|7134.8|7132.6|7129.6|0
1642125300000|2022-01-14 01:55:00|7133.5|7130.5|7132.8|7129.8|7134.2|7131.2|7129.5|7126.5|0
1642125600000|2022-01-14 02:00:00|7132.9|7129.9|7132.1|7129.1|7135.4|7132.4|7127.7|7124.7|0
1642125900000|2022-01-14 02:05:00|7132|7129|7128.2|7125.2|7134.9|7131.9|7128.2|7125.2|0
1642126200000|2022-01-14 02:10:00|7128.3|7125.3|7118.3|7115.3|7129.1|7126.1|7117.2|7114.2|0
1642126500000|2022-01-14 02:15:00|7118.1|7115.1|7118.5|7115.5|7120.2|7117.2|7115.1|7112.1|0
1642126800000|2022-01-14 02:20:00|7118.3|7115.3|7123|7120|7124.8|7121.8|7118.3|7115.3|0
1642127100000|2022-01-14 02:25:00|7122.8|7119.8|7124.1|7121.1|7124.7|7121.7|7122.2|7119.2|0
1642127400000|2022-01-14 02:30:00|7124.2|7121.2|7126.7|7123.7|7128.6|7125.6|7124.2|7121.2|0
1642127700000|2022-01-14 02:35:00|7126.9|7123.9|7126.1|7123.1|7127.6|7124.6|7125.2|7122.2|0
1642128000000|2022-01-14 02:40:00|7126.4|7123.4|7130.6|7127.6|7131.1|7128.1|7126.1|7123.1|0
1642128300000|2022-01-14 02:45:00|7130.7|7127.7|7129.5|7126.5|7131.9|7128.9|7128.7|7125.7|0
1642128600000|2022-01-14 02:50:00|7129.7|7126.7|7131.7|7128.7|7132.9|7129.9|7129.7|7126.7|0
1642128900000|2022-01-14 02:55:00|7131.5|7128.5|7135.9|7132.9|7136.4|7133.4|7131.3|7128.3|0
1642129200000|2022-01-14 03:00:00|7136|7133|7130.8|7127.8|7136.5|7133.5|7130.7|7127.7|0
1642129500000|2022-01-14 03:05:00|7130.7|7127.7|7137.1|7134.1|7138.5|7135.5|7130.7|7127.7|0
1642129800000|2022-01-14 03:10:00|7137.2|7134.2|7133.4|7130.4|7138.8|7135.8|7131|7128|0
1642130100000|2022-01-14 03:15:00|7133.2|7130.2|7133.9|7130.9|7134.2|7131.2|7131.7|7128.7|0
1642130400000|2022-01-14 03:20:00|7133.7|7130.7|7133.1|7130.1|7135|7132|7131.6|7128.6|0
1642130700000|2022-01-14 03:25:00|7133|7130|7130.6|7127.6|7134.7|7131.7|7130.6|7127.6|0
1642131000000|2022-01-14 03:30:00|7130.9|7127.9|7129.6|7126.6|7132.3|7129.3|7127.9|7124.9|0
1642131300000|2022-01-14 03:35:00|7129.1|7126.1|7130|7127|7131.3|7128.3|7128.7|7125.7|0
1642131600000|2022-01-14 03:40:00|7130.4|7127.4|7124.9|7121.9|7130.4|7127.4|7124|7121|0
1642131900000|2022-01-14 03:45:00|7124.8|7121.8|7127.3|7124.3|7127.3|7124.3|7124|7121|0
1642132200000|2022-01-14 03:50:00|7127.6|7124.6|7127.3|7124.3|7128.1|7125.1|7125.9|7122.9|0
1642132500000|2022-01-14 03:55:00|7127.4|7124.4|7129.8|7126.8|7131.6|7128.6|7127.4|7124.4|0
1642132800000|2022-01-14 04:00:00|7129.7|7126.7|7135.7|7132.7|7137.4|7134.4|7129.6|7126.6|0
1642133100000|2022-01-14 04:05:00|7135.8|7132.8|7140.9|7137.9|7141.8|7138.8|7135.8|7132.8|0
1642133400000|2022-01-14 04:10:00|7141.1|7138.1|7139.2|7136.2|7142.3|7139.3|7138.4|7135.4|0
1642133700000|2022-01-14 04:15:00|7139.3|7136.3|7136.5|7133.5|7139.6|7136.6|7136.4|7133.4|0
1642134000000|2022-01-14 04:20:00|7136.4|7133.4|7144|7141|7144.5|7141.5|7136.4|7133.4|0
1642134300000|2022-01-14 04:25:00|7143.9|7140.9|7145.1|7142.1|7147.2|7144.2|7143.7|7140.7|0
1642134600000|2022-01-14 04:30:00|7145|7142|7143.2|7140.2|7147.5|7144.5|7140.8|7137.8|0
1642134900000|2022-01-14 04:35:00|7143.1|7140.1|7140|7137|7143.2|7140.2|7139.9|7136.9|0
1642135200000|2022-01-14 04:40:00|7139.9|7136.9|7138.5|7135.5|7140.3|7137.3|7138|7135|0
1642135500000|2022-01-14 04:45:00|7138.3|7135.3|7138.5|7135.5|7140.2|7137.2|7136.9|7133.9|0
1642135800000|2022-01-14 04:50:00|7138.4|7135.4|7137.8|7134.8|7140.9|7137.9|7137.2|7134.2|0
1642136100000|2022-01-14 04:55:00|7137.6|7134.6|7137|7134|7137.8|7134.8|7134.7|7131.7|0
1642136400000|2022-01-14 05:00:00|7137.1|7134.1|7139.9|7136.9|7141.9|7138.9|7137.1|7134.1|0
1642136700000|2022-01-14 05:05:00|7140|7137|7134.9|7131.9|7140.4|7137.4|7132.1|7129.1|0
1642137000000|2022-01-14 05:10:00|7135.2|7132.2|7134|7131|7136.8|7133.8|7133.6|7130.6|0
1642137300000|2022-01-14 05:15:00|7133.9|7130.9|7137.6|7134.6|7138.1|7135.1|7133.7|7130.7|0
1642137600000|2022-01-14 05:20:00|7137.5|7134.5|7140.3|7137.3|7141.2|7138.2|7136.4|7133.4|0
1642137900000|2022-01-14 05:25:00|7139.9|7136.9|7140.4|7137.4|7144|7141|7139|7136|0
1642138200000|2022-01-14 05:30:00|7140.3|7137.3|7138.2|7135.2|7142.8|7139.8|7137.5|7134.5|0
1642138500000|2022-01-14 05:35:00|7137.9|7134.9|7144.4|7141.4|7146.5|7143.5|7137.9|7134.9|0
1642138800000|2022-01-14 05:40:00|7144.3|7141.3|7140.3|7137.3|7144.4|7141.4|7139.3|7136.3|0
1642139100000|2022-01-14 05:45:00|7140.6|7137.6|7142|7139|7142.6|7139.6|7139.5|7136.5|0
1642139400000|2022-01-14 05:50:00|7142.1|7139.1|7144.6|7141.6|7144.6|7141.6|7140.4|7137.4|0
1642139700000|2022-01-14 05:55:00|7144.4|7141.4|7146.6|7143.6|7147|7144|7143.3|7140.3|0
1642140000000|2022-01-14 06:00:00|7146.4|7143.4|7147.8|7144.8|7151.4|7148.4|7146.2|7143.2|0
1642140300000|2022-01-14 06:05:00|7147.7|7144.7|7145.3|7142.3|7147.8|7144.8|7143.6|7140.6|0
1642140600000|2022-01-14 06:10:00|7145.6|7142.6|7152.7|7149.7|7152.7|7149.7|7145.4|7142.4|0
1642140900000|2022-01-14 06:15:00|7153|7150|7152.9|7149.9|7156|7153|7152|7149|0
1642141200000|2022-01-14 06:20:00|7152.7|7149.7|7152|7149|7157.8|7154.8|7149.2|7146.2|0
1642141500000|2022-01-14 06:25:00|7151.9|7148.9|7150|7147|7153.9|7150.9|7149.5|7146.5|0
1642141800000|2022-01-14 06:30:00|7150.1|7147.1|7157.9|7154.9|7157.9|7154.9|7149.2|7146.2|0
1642142100000|2022-01-14 06:35:00|7157.8|7154.8|7159.1|7156.1|7159.5|7156.5|7156.2|7153.2|0
1642142400000|2022-01-14 06:40:00|7159.3|7156.3|7158.2|7155.2|7162.1|7159.1|7157.8|7154.8|0
1642142700000|2022-01-14 06:45:00|7158.6|7155.6|7161.7|7158.7|7162.1|7159.1|7153.9|7150.9|0
1642143000000|2022-01-14 06:50:00|7161.6|7158.6|7159.3|7156.3|7162.7|7159.7|7159.3|7156.3|0
1642143300000|2022-01-14 06:55:00|7159.2|7156.2|7156.6|7153.6|7161.6|7158.6|7156.3|7153.3|0
1642143600000|2022-01-14 07:00:00|7157.3|7154.3|7158.4|7156.4|7172.6|7170.6|7154.9|7152.9|684
1642143900000|2022-01-14 07:05:00|7158.6|7156.6|7154.4|7152.4|7163.1|7161.1|7153.6|7151.6|110
1642144200000|2022-01-14 07:10:00|7154.1|7152.1|7149.1|7147.1|7155.6|7153.6|7148.4|7146.4|119
1642144500000|2022-01-14 07:15:00|7148.9|7146.9|7154.9|7152.9|7155.9|7153.9|7148.9|7146.9|104
1642144800000|2022-01-14 07:20:00|7155.1|7153.1|7152.6|7150.6|7156.9|7154.9|7152.4|7150.4|69
1642145100000|2022-01-14 07:25:00|7152.4|7150.4|7147.4|7145.4|7154.6|7152.6|7147.4|7145.4|89
1642145400000|2022-01-14 07:30:00|7147.6|7145.6|7137.9|7135.9|7148.4|7146.4|7137.6|7135.6|181
1642145700000|2022-01-14 07:35:00|7138.1|7136.1|7134.9|7132.9|7143.6|7141.6|7134.9|7132.9|241
1642146000000|2022-01-14 07:40:00|7135.1|7133.1|7134.6|7132.6|7138.9|7136.9|7131.1|7129.1|168
1642146300000|2022-01-14 07:45:00|7134.4|7132.4|7136.1|7134.1|7140.9|7138.9|7130.9|7128.9|96
1642146600000|2022-01-14 07:50:00|7136.4|7134.4|7138.4|7136.4|7138.9|7136.9|7133.4|7131.4|63
1642146900000|2022-01-14 07:55:00|7138.1|7136.1|7140.6|7138.6|7140.9|7138.9|7131.9|7129.9|197
1642147200000|2022-01-14 08:00:00|7140.1|7139.1|7126.6|7125.6|7142.9|7141.9|7125.9|7124.9|1791
1642147500000|2022-01-14 08:05:00|7126.1|7125.1|7137.4|7136.4|7147.1|7146.1|7125.9|7124.9|1063
1642147800000|2022-01-14 08:10:00|7137.6|7136.6|7139.9|7138.9|7143.1|7142.1|7132.1|7131.1|768
1642148100000|2022-01-14 08:15:00|7140.9|7139.9|7153.9|7152.9|7157.1|7156.1|7138.9|7137.9|778
1642148400000|2022-01-14 08:20:00|7153.6|7152.6|7157.4|7156.4|7157.9|7156.9|7148.9|7147.9|585
1642148700000|2022-01-14 08:25:00|7157.9|7156.9|7155.6|7154.6|7160.4|7159.4|7153.1|7152.1|4557
1642149000000|2022-01-14 08:30:00|7155.9|7154.9|7159.6|7158.6|7166.1|7165.1|7155.9|7154.9|649
1642149300000|2022-01-14 08:35:00|7159.9|7158.9|7157.9|7156.9|7165.6|7164.6|7156.1|7155.1|400
1642149600000|2022-01-14 08:40:00|7157.5|7156.5|7153.7|7152.7|7158.7|7157.7|7149.7|7148.7|494
1642149900000|2022-01-14 08:45:00|7153.5|7152.5|7148.2|7147.2|7156|7155|7146.7|7145.7|286
1642150200000|2022-01-14 08:50:00|7148.5|7147.5|7142.7|7141.7|7152.5|7151.5|7135|7134|591
1642150500000|2022-01-14 08:55:00|7142.5|7141.5|7139.5|7138.5|7146.2|7145.2|7136.7|7135.7|1832
1642150800000|2022-01-14 09:00:00|7139.2|7138.2|7147.5|7146.5|7149.5|7148.5|7138|7137|346
1642151100000|2022-01-14 09:05:00|7147.7|7146.7|7147|7146|7151.2|7150.2|7144.2|7143.2|278
1642151400000|2022-01-14 09:10:00|7146.7|7145.7|7151.2|7150.2|7151.5|7150.5|7143.2|7142.2|437
1642151700000|2022-01-14 09:15:00|7151|7150|7149.7|7148.7|7153.5|7152.5|7147|7146|192
1642152000000|2022-01-14 09:20:00|7149.5|7148.5|7149.7|7148.7|7154.7|7153.7|7148.2|7147.2|255
1642152300000|2022-01-14 09:25:00|7150|7149|7151.5|7150.5|7151.7|7150.7|7139.5|7138.5|277
1642152600000|2022-01-14 09:30:00|7151.7|7150.7|7160.2|7159.2|7161|7160|7150.7|7149.7|249
1642152900000|2022-01-14 09:35:00|7160.5|7159.5|7161.2|7160.2|7163.2|7162.2|7157.5|7156.5|277
1642153200000|2022-01-14 09:40:00|7161.5|7160.5|7161.7|7160.7|7164|7163|7159.2|7158.2|193
1642153500000|2022-01-14 09:45:00|7161.5|7160.5|7156.2|7155.2|7162.2|7161.2|7155.5|7154.5|115
1642153800000|2022-01-14 09:50:00|7156|7155|7154.2|7153.2|7160.2|7159.2|7152.5|7151.5|332
1642154100000|2022-01-14 09:55:00|7154|7153|7155.7|7154.7|7157.7|7156.7|7153.2|7152.2|153
1642154400000|2022-01-14 10:00:00|7156.2|7155.2|7146.7|7145.7|7156.2|7155.2|7146.5|7145.5|195
1642154700000|2022-01-14 10:05:00|7147|7146|7153.5|7152.5|7155|7154|7146.7|7145.7|151
1642155000000|2022-01-14 10:10:00|7153.7|7152.7|7151.2|7150.2|7154.7|7153.7|7150|7149|183
1642155300000|2022-01-14 10:15:00|7151.5|7150.5|7150|7149|7153.5|7152.5|7148.7|7147.7|184
1642155600000|2022-01-14 10:20:00|7150.2|7149.2|7154.5|7153.5|7159.2|7158.2|7149.7|7148.7|232
1642155900000|2022-01-14 10:25:00|7154.7|7153.7|7151.7|7150.7|7154.7|7153.7|7149.5|7148.5|179
1642156200000|2022-01-14 10:30:00|7152|7151|7152.2|7151.2|7154.7|7153.7|7149.2|7148.2|159
1642156500000|2022-01-14 10:35:00|7152|7151|7154.5|7153.5|7155.2|7154.2|7147.7|7146.7|299
1642156800000|2022-01-14 10:40:00|7154.2|7153.2|7153.5|7152.5|7155|7154|7149.2|7148.2|163
1642157100000|2022-01-14 10:45:00|7153.2|7152.2|7157|7156|7158.2|7157.2|7152|7151|191
1642157400000|2022-01-14 10:50:00|7157.2|7156.2|7153.5|7152.5|7158|7157|7150.5|7149.5|160
1642157700000|2022-01-14 10:55:00|7153.2|7152.2|7151|7150|7155.2|7154.2|7150.2|7149.2|219
1642158000000|2022-01-14 11:00:00|7150.7|7149.7|7155.7|7154.7|7156|7155|7149.7|7148.7|130
1642158300000|2022-01-14 11:05:00|7156|7155|7155.5|7154.5|7157.7|7156.7|7152.7|7151.7|141
1642158600000|2022-01-14 11:10:00|7155.7|7154.7|7157.5|7156.5|7159.7|7158.7|7153.7|7152.7|148
1642158900000|2022-01-14 11:15:00|7157.7|7156.7|7160.2|7159.2|7161.2|7160.2|7154|7153|153
1642159200000|2022-01-14 11:20:00|7160.5|7159.5|7159.7|7158.7|7162.2|7161.2|7158.5|7157.5|181
1642159500000|2022-01-14 11:25:00|7159.5|7158.5|7159|7158|7161|7160|7156.7|7155.7|177
1642159800000|2022-01-14 11:30:00|7158.7|7157.7|7160|7159|7160.5|7159.5|7156.7|7155.7|105
1642160100000|2022-01-14 11:35:00|7159|7158|7158.2|7157.2|7162|7161|7157.5|7156.5|92
1642160400000|2022-01-14 11:40:00|7158|7157|7161|7160|7161.2|7160.2|7156|7155|194
1642160700000|2022-01-14 11:45:00|7160.7|7159.7|7161.2|7160.2|7161.7|7160.7|7158.2|7157.2|115
1642161000000|2022-01-14 11:50:00|7161|7160|7158.7|7157.7|7161|7160|7155.2|7154.2|177
1642161300000|2022-01-14 11:55:00|7158.5|7157.5|7154.2|7153.2|7160.5|7159.5|7152|7151|114
1642161600000|2022-01-14 12:00:00|7153.5|7152.5|7146.2|7145.2|7155.5|7154.5|7145.2|7144.2|221
1642161900000|2022-01-14 12:05:00|7146.5|7145.5|7140.7|7139.7|7150|7149|7139|7138|285
1642162200000|2022-01-14 12:10:00|7140.5|7139.5|7146.7|7145.7|7147|7146|7139.7|7138.7|153
1642162500000|2022-01-14 12:15:00|7146.5|7145.5|7144.2|7143.2|7148.2|7147.2|7143.5|7142.5|133
1642162800000|2022-01-14 12:20:00|7144.5|7143.5|7144|7143|7146.7|7145.7|7139.7|7138.7|122
1642163100000|2022-01-14 12:25:00|7144.2|7143.2|7135.5|7134.5|7145.5|7144.5|7135.5|7134.5|159
1642163400000|2022-01-14 12:30:00|7135|7134|7138.5|7137.5|7140.5|7139.5|7134|7133|209
1642163700000|2022-01-14 12:35:00|7137.5|7136.5|7133|7132|7138.7|7137.7|7132.5|7131.5|204
1642164000000|2022-01-14 12:40:00|7133.3|7132.3|7130|7129|7133.3|7132.3|7127.8|7126.8|474
1642164300000|2022-01-14 12:45:00|7129.8|7128.8|7132.5|7131.5|7137.3|7136.3|7129.5|7128.5|240
1642164600000|2022-01-14 12:50:00|7132.3|7131.3|7134|7133|7136.5|7135.5|7131|7130|113
1642164900000|2022-01-14 12:55:00|7133.8|7132.8|7128|7127|7136|7135|7127.5|7126.5|424
1642165200000|2022-01-14 13:00:00|7128.5|7127.5|7133|7132|7133.5|7132.5|7119|7118|779
1642165500000|2022-01-14 13:05:00|7132.8|7131.8|7134|7133|7137.5|7136.5|7129.5|7128.5|317
1642165800000|2022-01-14 13:10:00|7134.3|7133.3|7130.3|7129.3|7134.3|7133.3|7128|7127|466
1642166100000|2022-01-14 13:15:00|7130|7129|7127|7126|7140.3|7139.3|7126.8|7125.8|407
1642166400000|2022-01-14 13:20:00|7127.3|7126.3|7129.5|7128.5|7129.5|7128.5|7121.5|7120.5|202
1642166700000|2022-01-14 13:25:00|7129.3|7128.3|7134.3|7133.3|7134.5|7133.5|7127.8|7126.8|181
1642167000000|2022-01-14 13:30:00|7134|7133|7132.5|7131.5|7136.8|7135.8|7130|7129|450
1642167300000|2022-01-14 13:35:00|7132.3|7131.3|7132.8|7131.8|7135.3|7134.3|7130|7129|135
1642167600000|2022-01-14 13:40:00|7133|7132|7132.3|7131.3|7138.8|7137.8|7130.8|7129.8|246
1642167900000|2022-01-14 13:45:00|7132.5|7131.5|7128.5|7127.5|7134.3|7133.3|7125.3|7124.3|271
1642168200000|2022-01-14 13:50:00|7128.3|7127.3|7130.5|7129.5|7131.3|7130.3|7125|7124|892
1642168500000|2022-01-14 13:55:00|7131|7130|7129.5|7128.5|7131.8|7130.8|7126.5|7125.5|241
1642168800000|2022-01-14 14:00:00|7129.3|7128.3|7129|7128|7129.5|7128.5|7122.3|7121.3|577
1642169100000|2022-01-14 14:05:00|7129.3|7128.3|7137|7136|7139.5|7138.5|7128.5|7127.5|344
1642169400000|2022-01-14 14:10:00|7137.3|7136.3|7140.5|7139.5|7141.5|7140.5|7134.5|7133.5|279
1642169700000|2022-01-14 14:15:00|7140.8|7139.8|7141.5|7140.5|7147.3|7146.3|7140|7139|468
1642170000000|2022-01-14 14:20:00|7142|7141|7138.5|7137.5|7143|7142|7135.5|7134.5|256
1642170300000|2022-01-14 14:25:00|7138.3|7137.3|7135|7134|7138.8|7137.8|7133.5|7132.5|453
1642170600000|2022-01-14 14:30:00|7134.5|7133.5|7135.8|7134.8|7141.8|7140.8|7132.3|7131.3|607
1642170900000|2022-01-14 14:35:00|7136|7135|7152|7151|7155.3|7154.3|7134|7133|841
1642171200000|2022-01-14 14:40:00|7151.8|7150.8|7157.3|7156.3|7158.3|7157.3|7144.5|7143.5|621
1642171500000|2022-01-14 14:45:00|7157.5|7156.5|7157|7156|7166.3|7165.3|7156.5|7155.5|667
1642171800000|2022-01-14 14:50:00|7157.3|7156.3|7163|7162|7164.3|7163.3|7156.5|7155.5|493
1642172100000|2022-01-14 14:55:00|7162.8|7161.8|7172|7171|7173.3|7172.3|7162.8|7161.8|623
1642172400000|2022-01-14 15:00:00|7172.5|7171.5|7167.5|7166.5|7173.5|7172.5|7163.3|7162.3|517
1642172700000|2022-01-14 15:05:00|7167.3|7166.3|7169|7168|7172.8|7171.8|7166|7165|6384
1642173000000|2022-01-14 15:10:00|7168.5|7167.5|7163.3|7162.3|7172.5|7171.5|7162.3|7161.3|304
1642173300000|2022-01-14 15:15:00|7163.5|7162.5|7167.3|7166.3|7169.5|7168.5|7161|7160|357
1642173600000|2022-01-14 15:20:00|7167|7166|7157.8|7156.8|7167.8|7166.8|7157.3|7156.3|305
1642173900000|2022-01-14 15:25:00|7158|7157|7161.8|7160.8|7164.8|7163.8|7157|7156|278
1642174200000|2022-01-14 15:30:00|7161.5|7160.5|7159|7158|7161.8|7160.8|7156.5|7155.5|205
1642174500000|2022-01-14 15:35:00|7158.8|7157.8|7152.5|7151.5|7158.8|7157.8|7148.3|7147.3|436
1642174800000|2022-01-14 15:40:00|7153|7152|7142|7141|7153|7152|7141|7140|403
1642175100000|2022-01-14 15:45:00|7142.3|7141.3|7149.3|7148.3|7149.3|7148.3|7139.5|7138.5|529
1642175400000|2022-01-14 15:50:00|7149.5|7148.5|7152|7151|7152.3|7151.3|7146.8|7145.8|302
1642175700000|2022-01-14 15:55:00|7151.8|7150.8|7149.8|7148.8|7154|7153|7148.8|7147.8|391
1642176000000|2022-01-14 16:00:00|7150|7149|7148.8|7147.8|7157.8|7156.8|7145.3|7144.3|399
1642176300000|2022-01-14 16:05:00|7148.5|7147.5|7146.5|7145.5|7148.5|7147.5|7143.3|7142.3|436
1642176600000|2022-01-14 16:10:00|7146.3|7145.3|7146.5|7145.5|7147.8|7146.8|7143.3|7142.3|247
1642176900000|2022-01-14 16:15:00|7146.3|7145.3|7143|7142|7147|7146|7141.8|7140.8|488
1642177200000|2022-01-14 16:20:00|7142.8|7141.8|7144.3|7143.3|7144.5|7143.5|7137.8|7136.8|607
1642177500000|2022-01-14 16:25:00|7144|7143|7143.8|7142.8|7147.3|7146.3|7137.5|7136.5|899
1642177800000|2022-01-14 16:30:00|7144.3|7142.3|7143.8|7141.8|7147.5|7145.5|7138.3|7136.3|3388
1642178100000|2022-01-14 16:35:00|7143.3|7141.3|7143|7141|7147|7145|7139.5|7137.5|1137
1642178400000|2022-01-14 16:40:00|7142.8|7140.8|7146.8|7144.8|7150|7148|7138.3|7136.3|369
1642178700000|2022-01-14 16:45:00|7147|7145|7155.8|7153.8|7157.3|7155.3|7145.5|7143.5|377
1642179000000|2022-01-14 16:50:00|7156|7154|7155.3|7153.3|7157.3|7155.3|7153.5|7151.5|194
1642179300000|2022-01-14 16:55:00|7155|7153|7155.3|7153.3|7157.8|7155.8|7153.5|7151.5|169
1642179600000|2022-01-14 17:00:00|7155.5|7153.5|7152|7150|7156.8|7154.8|7151.8|7149.8|183
1642179900000|2022-01-14 17:05:00|7152.3|7150.3|7155.5|7153.5|7156|7154|7151|7149|82
1642180200000|2022-01-14 17:10:00|7155.3|7153.3|7153|7151|7157.8|7155.8|7151.8|7149.8|94
1642180500000|2022-01-14 17:15:00|7153.3|7151.3|7154.3|7152.3|7156.3|7154.3|7152|7150|73
1642180800000|2022-01-14 17:20:00|7154.5|7152.5|7148.8|7146.8|7154.8|7152.8|7148.3|7146.3|73
1642181100000|2022-01-14 17:25:00|7148.5|7146.5|7151.3|7149.3|7152.8|7150.8|7147.8|7145.8|82
1642181400000|2022-01-14 17:30:00|7151|7149|7152.3|7150.3|7153.8|7151.8|7149.8|7147.8|32
1642181700000|2022-01-14 17:35:00|7152.5|7150.5|7150.3|7148.3|7156.3|7154.3|7149.8|7147.8|73
1642182000000|2022-01-14 17:40:00|7150|7148|7146.8|7144.8|7150|7148|7145|7143|88
1642182300000|2022-01-14 17:45:00|7146.5|7144.5|7139.8|7137.8|7146.5|7144.5|7138.3|7136.3|106
1642182600000|2022-01-14 17:50:00|7140|7138|7136.8|7134.8|7140.5|7138.5|7135.5|7133.5|84
1642182900000|2022-01-14 17:55:00|7137|7135|7134.5|7132.5|7137.3|7135.3|7134|7132|111
1642183200000|2022-01-14 18:00:00|7134.3|7132.3|7138.3|7136.3|7139|7137|7132.3|7130.3|102
1642183500000|2022-01-14 18:05:00|7138|7136|7134.5|7132.5|7139|7137|7134|7132|38
1642183800000|2022-01-14 18:10:00|7134.3|7132.3|7137|7135|7137|7135|7130.5|7128.5|70
1642184100000|2022-01-14 18:15:00|7136.8|7134.8|7136.5|7134.5|7138.8|7136.8|7134.5|7132.5|46
1642184400000|2022-01-14 18:20:00|7136.3|7134.3|7130.5|7128.5|7136.5|7134.5|7130|7128|45
1642184700000|2022-01-14 18:25:00|7130.8|7128.8|7134.3|7132.3|7134.5|7132.5|7130.5|7128.5|126
1642185000000|2022-01-14 18:30:00|7133.8|7131.8|7132|7130|7137.5|7135.5|7131.3|7129.3|33
1642185300000|2022-01-14 18:35:00|7131.8|7129.8|7134|7132|7135|7133|7130.8|7128.8|72
1642185600000|2022-01-14 18:40:00|7133.8|7131.8|7140|7138|7141|7139|7132.8|7130.8|46
1642185900000|2022-01-14 18:45:00|7139.8|7137.8|7139|7137|7141|7139|7136.5|7134.5|10
1642186200000|2022-01-14 18:50:00|7138.8|7136.8|7143|7141|7143.5|7141.5|7138.5|7136.5|12
1642186500000|2022-01-14 18:55:00|7142.8|7140.8|7147.5|7145.5|7149.3|7147.3|7142.5|7140.5|70
1642186800000|2022-01-14 19:00:00|7147.3|7145.3|7148.5|7146.5|7153.8|7151.8|7147|7145|53
1642187100000|2022-01-14 19:05:00|7148.8|7146.8|7147.3|7145.3|7149.5|7147.5|7145.8|7143.8|26
1642187400000|2022-01-14 19:10:00|7147|7145|7146.5|7144.5|7147.5|7145.5|7143.8|7141.8|20
1642187700000|2022-01-14 19:15:00|7146.8|7144.8|7148|7146|7150.3|7148.3|7145.3|7143.3|28
1642188000000|2022-01-14 19:20:00|7148.3|7146.3|7150.5|7148.5|7150.8|7148.8|7146.5|7144.5|28
1642188300000|2022-01-14 19:25:00|7150.3|7148.3|7145|7143|7151.8|7149.8|7144|7142|15
1642188600000|2022-01-14 19:30:00|7144.8|7142.8|7158.3|7156.3|7160|7158|7144.8|7142.8|214
1642188900000|2022-01-14 19:35:00|7158|7156|7157|7155|7161.5|7159.5|7156.8|7154.8|82
1642189200000|2022-01-14 19:40:00|7156.8|7154.8|7153.3|7151.3|7157.3|7155.3|7153|7151|16
1642189500000|2022-01-14 19:45:00|7153.5|7151.5|7158|7156|7160.5|7158.5|7153|7151|46
1642189800000|2022-01-14 19:50:00|7158.3|7156.3|7158|7156|7161.8|7159.8|7156.8|7154.8|39
1642190100000|2022-01-14 19:55:00|7158.3|7156.3|7155.3|7153.3|7159.8|7157.8|7155.3|7153.3|36
1642190400000|2022-01-14 20:00:00|7155.5|7153.5|7161|7159|7162.5|7160.5|7155.5|7153.5|37
1642190700000|2022-01-14 20:05:00|7161.3|7159.3|7155|7153|7162.5|7160.5|7154.8|7152.8|56
1642191000000|2022-01-14 20:10:00|7155.3|7153.3|7157.8|7155.8|7160.5|7158.5|7154.3|7152.3|99
1642191300000|2022-01-14 20:15:00|7158|7156|7165|7163|7166.3|7164.3|7156.5|7154.5|137
1642191600000|2022-01-14 20:20:00|7165.3|7163.3|7170.3|7168.3|7171|7169|7164.8|7162.8|107
1642191900000|2022-01-14 20:25:00|7170|7168|7165.3|7163.3|7170|7168|7165|7163|41
1642192200000|2022-01-14 20:30:00|7165.5|7163.5|7170.8|7168.8|7171.3|7169.3|7165.5|7163.5|146
1642192500000|2022-01-14 20:35:00|7171|7169|7172.3|7170.3|7174.8|7172.8|7167|7165|177
1642192800000|2022-01-14 20:40:00|7172.5|7170.5|7175.5|7173.5|7176|7174|7169.8|7167.8|189
1642193100000|2022-01-14 20:45:00|7175.3|7173.3|7171.3|7169.3|7177|7175|7166.8|7164.8|122
1642193400000|2022-01-14 20:50:00|7172.3|7170.3|7174|7172|7178|7176|7172|7170|223
1642193700000|2022-01-14 20:55:00|7173.8|7171.8|7172|7170|7174.8|7172.8|7167.3|7165.3|262
1642194000000|2022-01-14 21:00:00|7171.3|7169.3|7179.7|7175.7|7181.5|7177.5|7171.3|7167.7|0
1642194300000|2022-01-14 21:05:00|7179.5|7175.5|7179.1|7175.1|7180.4|7176.4|7176|7172|0
1642194600000|2022-01-14 21:10:00|7179.2|7175.2|7181.5|7177.5|7183.7|7179.7|7179.1|7175.1|0
1642194900000|2022-01-14 21:15:00|7181.6|7177.6|7184.1|7180.1|7184.2|7180.2|7181|7177|0
1642195200000|2022-01-14 21:20:00|7184.5|7180.5|7185.3|7181.3|7185.3|7181.3|7182.6|7178.6|0
1642195500000|2022-01-14 21:25:00|7185.2|7181.2|7186|7182|7186.6|7182.6|7184.7|7180.7|0
1642195800000|2022-01-14 21:30:00|7186.1|7182.1|7186|7182|7186.9|7182.9|7186|7182|0
1642196100000|2022-01-14 21:35:00|7186.5|7182.5|7186.4|7182.4|7186.8|7182.8|7185.9|7181.9|0
1642196400000|2022-01-14 21:40:00|7186.5|7182.5|7189.2|7185.2|7189.6|7185.6|7186.5|7182.5|0
1642196700000|2022-01-14 21:45:00|7189.4|7185.4|7189.9|7185.9|7190.4|7186.4|7188.1|7184.1|0
1642197000000|2022-01-14 21:50:00|7189.8|7185.8|7188.5|7184.5|7189.8|7185.8|7186.7|7182.7|0
1642197300000|2022-01-14 21:55:00|7188.4|7184.4|7188.5|7184.5|7189.8|7185.8|7187|7183|0
1642374000000|2022-01-16 23:00:00|7196.6|7192.6|7187.4|7183.4|7196.6|7192.6|7184|7180|0
1642374300000|2022-01-16 23:05:00|7187.6|7183.6|7175.2|7171.2|7187.6|7183.6|7169.3|7165.3|0
1642374600000|2022-01-16 23:10:00|7175.3|7171.3|7184.5|7180.5|7189.7|7185.7|7175.3|7171.3|0
1642374900000|2022-01-16 23:15:00|7184.6|7180.6|7181.3|7177.3|7186.4|7182.4|7178.6|7174.6|0
1642375200000|2022-01-16 23:20:00|7181.2|7177.2|7179.4|7175.4|7182.6|7178.6|7177.3|7173.3|0
1642375500000|2022-01-16 23:25:00|7179.5|7175.5|7182.3|7178.3|7185.9|7181.9|7179.5|7175.5|0
1642375800000|2022-01-16 23:30:00|7182.4|7178.4|7181.4|7177.4|7186.3|7182.3|7181.1|7177.1|0
1642376100000|2022-01-16 23:35:00|7181.3|7177.3|7184.4|7180.4|7187|7183|7179.4|7175.4|0
1642376400000|2022-01-16 23:40:00|7184.6|7180.6|7183.1|7179.1|7186.1|7182.1|7182.5|7178.5|0
1642376700000|2022-01-16 23:45:00|7183|7179|7177.6|7173.6|7186.8|7182.8|7175.8|7171.8|0
1642377000000|2022-01-16 23:50:00|7177.8|7173.8|7181.1|7177.1|7182.5|7178.5|7177.6|7173.6|0
1642377300000|2022-01-16 23:55:00|7181.2|7177.2|7174.6|7170.6|7183.8|7179.8|7174.5|7170.5|0
1642377600000|2022-01-17 00:00:00|7174.8|7170.8|7170.3|7166.3|7177.2|7173.2|7167.7|7163.7|0
1642377900000|2022-01-17 00:05:00|7170.2|7166.2|7177.4|7173.4|7178.6|7174.6|7169.6|7165.6|0
1642378200000|2022-01-17 00:10:00|7177.7|7173.7|7174.8|7170.8|7179.4|7175.4|7172.7|7168.7|0
1642378500000|2022-01-17 00:15:00|7174.6|7170.6|7166.3|7163.3|7174.6|7171.3|7160.2|7157.2|0
1642378800000|2022-01-17 00:20:00|7166.1|7163.1|7160.1|7157.1|7166.1|7163.1|7157.3|7154.3|0
1642379100000|2022-01-17 00:25:00|7160.3|7157.3|7162.2|7159.2|7163.5|7160.5|7156.9|7153.9|0
1642379400000|2022-01-17 00:30:00|7162.1|7159.1|7164.7|7161.7|7169.3|7166.3|7161.3|7158.3|0
1642379700000|2022-01-17 00:35:00|7164.8|7161.8|7160|7157|7167|7164|7160|7157|0
1642380000000|2022-01-17 00:40:00|7160.1|7157.1|7167|7164|7167.6|7164.6|7160|7157|0
1642380300000|2022-01-17 00:45:00|7166.9|7163.9|7164.5|7161.5|7166.9|7163.9|7162.9|7159.9|0
1642380600000|2022-01-17 00:50:00|7164.6|7161.6|7166.1|7163.1|7167|7164|7164.5|7161.5|0
1642380900000|2022-01-17 00:55:00|7166.2|7163.2|7166.8|7163.8|7170.9|7167.9|7166.2|7163.2|0
1642381200000|2022-01-17 01:00:00|7166.7|7163.7|7162.6|7159.6|7167.3|7164.3|7159.4|7156.4|0
1642381500000|2022-01-17 01:05:00|7162.5|7159.5|7161.9|7158.9|7164.8|7161.8|7160.6|7157.6|0
1642381800000|2022-01-17 01:10:00|7161.7|7158.7|7161.1|7158.1|7162.8|7159.8|7160|7157|0
1642382100000|2022-01-17 01:15:00|7161.2|7158.2|7159.3|7156.3|7161.6|7158.6|7156.3|7153.3|0
1642382400000|2022-01-17 01:20:00|7159.2|7156.2|7160.8|7157.8|7161.6|7158.6|7158|7155|0
1642382700000|2022-01-17 01:25:00|7161|7158|7164.4|7161.4|7164.9|7161.9|7159.2|7156.2|0
1642383000000|2022-01-17 01:30:00|7164.2|7161.2|7163.1|7160.1|7165.8|7162.8|7160.6|7157.6|0
1642383300000|2022-01-17 01:35:00|7163.2|7160.2|7155.7|7152.7|7164.4|7161.4|7155.6|7152.6|0
1642383600000|2022-01-17 01:40:00|7155.8|7152.8|7156.4|7153.4|7157.9|7154.9|7154.1|7151.1|0
1642383900000|2022-01-17 01:45:00|7156.6|7153.6|7156.8|7153.8|7156.9|7153.9|7153.1|7150.1|0
1642384200000|2022-01-17 01:50:00|7156.6|7153.6|7156.2|7153.2|7157.9|7154.9|7155.3|7152.3|0
1642384500000|2022-01-17 01:55:00|7156.3|7153.3|7158.4|7155.4|7160.3|7157.3|7155.8|7152.8|0
1642384800000|2022-01-17 02:00:00|7158.8|7155.8|7158.8|7155.8|7162.7|7159.7|7158.4|7155.4|0
1642385100000|2022-01-17 02:05:00|7158.9|7155.9|7156.9|7153.9|7160.1|7157.1|7156.8|7153.8|0
1642385400000|2022-01-17 02:10:00|7156.8|7153.8|7155.2|7152.2|7156.8|7153.8|7154.4|7151.4|0
1642385700000|2022-01-17 02:15:00|7154.8|7151.8|7155.3|7152.3|7158.5|7155.5|7151.9|7148.9|0
1642386000000|2022-01-17 02:20:00|7155.2|7152.2|7157|7154|7158.2|7155.2|7151.5|7148.5|0
1642386300000|2022-01-17 02:25:00|7156.7|7153.7|7156.9|7153.9|7158.5|7155.5|7156.2|7153.2|0
1642386600000|2022-01-17 02:30:00|7157.1|7154.1|7153.6|7150.6|7158|7155|7152.8|7149.8|0
1642386900000|2022-01-17 02:35:00|7153.4|7150.4|7154.7|7151.7|7156|7153|7153.1|7150.1|0
1642387200000|2022-01-17 02:40:00|7154.6|7151.6|7151.8|7148.8|7155.5|7152.5|7151.4|7148.4|0
1642387500000|2022-01-17 02:45:00|7151.7|7148.7|7156.6|7153.6|7156.6|7153.6|7148.8|7145.8|0
1642387800000|2022-01-17 02:50:00|7156.5|7153.5|7156.4|7153.4|7156.5|7153.5|7153.9|7150.9|0
1642388100000|2022-01-17 02:55:00|7156.5|7153.5|7156.5|7153.5|7157.9|7154.9|7155.5|7152.5|0
1642388400000|2022-01-17 03:00:00|7156.7|7153.7|7159.4|7156.4|7159.7|7156.7|7156.2|7153.2|0
1642388700000|2022-01-17 03:05:00|7159.3|7156.3|7156.8|7153.8|7159.4|7156.4|7155.5|7152.5|0
1642389000000|2022-01-17 03:10:00|7157|7154|7157.4|7154.4|7158.1|7155.1|7156.3|7153.3|0
1642389300000|2022-01-17 03:15:00|7157.6|7154.6|7158|7155|7158|7155|7156.3|7153.3|0
1642389600000|2022-01-17 03:20:00|7157.6|7154.6|7157.6|7154.6|7160.4|7157.4|7157.5|7154.5|0
1642389900000|2022-01-17 03:25:00|7157.4|7154.4|7160.6|7157.6|7161.3|7158.3|7157.2|7154.2|0
1642390200000|2022-01-17 03:30:00|7160.7|7157.7|7163.1|7160.1|7164.3|7161.3|7160.7|7157.7|0
1642390500000|2022-01-17 03:35:00|7162.7|7159.7|7165.5|7162.5|7165.5|7162.5|7160.3|7157.3|0
1642390800000|2022-01-17 03:40:00|7165.6|7162.6|7167|7164|7167.1|7164.1|7163.5|7160.5|0
1642391100000|2022-01-17 03:45:00|7166.8|7163.8|7167.9|7164.9|7168.6|7165.6|7166.5|7163.5|0
1642391400000|2022-01-17 03:50:00|7167.7|7164.7|7168|7165|7168.3|7165.3|7167|7164|0
1642391700000|2022-01-17 03:55:00|7167.8|7164.8|7165.9|7162.9|7170.5|7167.5|7164.6|7161.6|0
1642392000000|2022-01-17 04:00:00|7166|7163|7164.5|7161.5|7167.2|7164.2|7164.1|7161.1|0
1642392300000|2022-01-17 04:05:00|7164.7|7161.7|7164.6|7161.6|7165.3|7162.3|7163.6|7160.6|0
1642392600000|2022-01-17 04:10:00|7164.4|7161.4|7163.9|7160.9|7164.6|7161.6|7163.3|7160.3|0
1642392900000|2022-01-17 04:15:00|7163.8|7160.8|7167.6|7164.6|7168.1|7165.1|7163.8|7160.8|0
1642393200000|2022-01-17 04:20:00|7168|7165|7167.2|7164.2|7168.8|7165.8|7167.1|7164.1|0
1642393500000|2022-01-17 04:25:00|7167.5|7164.5|7163.2|7160.2|7167.5|7164.5|7163.1|7160.1|0
1642393800000|2022-01-17 04:30:00|7163.1|7160.1|7163|7160|7163.4|7160.4|7161.3|7158.3|0
1642394100000|2022-01-17 04:35:00|7162.6|7159.6|7157.8|7154.8|7163.9|7160.9|7157.1|7154.1|0
1642394400000|2022-01-17 04:40:00|7157.7|7154.7|7158.7|7155.7|7159.4|7156.4|7157|7154|0
1642394700000|2022-01-17 04:45:00|7158.8|7155.8|7159.7|7156.7|7160.4|7157.4|7158.3|7155.3|0
1642395000000|2022-01-17 04:50:00|7159.6|7156.6|7158.8|7155.8|7160.5|7157.5|7158.8|7155.8|0
1642395300000|2022-01-17 04:55:00|7158.9|7155.9|7158.7|7155.7|7161.2|7158.2|7158|7155|0
1642395600000|2022-01-17 05:00:00|7158.8|7155.8|7158.2|7155.2|7159.1|7156.1|7156.4|7153.4|0
1642395900000|2022-01-17 05:05:00|7158.1|7155.1|7158.6|7155.6|7159.8|7156.8|7157.7|7154.7|0
1642396200000|2022-01-17 05:10:00|7158.4|7155.4|7156.7|7153.7|7158.6|7155.6|7155.9|7152.9|0
1642396500000|2022-01-17 05:15:00|7156.8|7153.8|7157.6|7154.6|7158.5|7155.5|7156.8|7153.8|0
1642396800000|2022-01-17 05:20:00|7157.7|7154.7|7158.6|7155.6|7159.7|7156.7|7157.7|7154.7|0
1642397100000|2022-01-17 05:25:00|7158.8|7155.8|7157.8|7154.8|7159.8|7156.8|7157.8|7154.8|0
1642397400000|2022-01-17 05:30:00|7158.1|7155.1|7156.9|7153.9|7159.4|7156.4|7156.9|7153.9|0
1642397700000|2022-01-17 05:35:00|7156.8|7153.8|7154.6|7151.6|7156.8|7153.8|7151.9|7148.9|0
1642398000000|2022-01-17 05:40:00|7154.5|7151.5|7152.7|7149.7|7155.1|7152.1|7152.2|7149.2|0
1642398300000|2022-01-17 05:45:00|7152.8|7149.8|7152|7149|7154.6|7151.6|7152|7149|0
1642398600000|2022-01-17 05:50:00|7152.3|7149.3|7154.7|7151.7|7155.2|7152.2|7152.3|7149.3|0
1642398900000|2022-01-17 05:55:00|7154.6|7151.6|7155.8|7152.8|7155.8|7152.8|7151.9|7148.9|0
1642399200000|2022-01-17 06:00:00|7155.9|7152.9|7155.1|7152.1|7156.7|7153.7|7151.1|7148.1|0
1642399500000|2022-01-17 06:05:00|7155.4|7152.4|7158.4|7155.4|7158.8|7155.8|7155.4|7152.4|0
1642399800000|2022-01-17 06:10:00|7158.5|7155.5|7159.2|7156.2|7160.5|7157.5|7158.3|7155.3|0
1642400100000|2022-01-17 06:15:00|7159.1|7156.1|7159.9|7156.9|7160.5|7157.5|7158.8|7155.8|0
1642400400000|2022-01-17 06:20:00|7160.2|7157.2|7159.9|7156.9|7162.6|7159.6|7159.2|7156.2|0
1642400700000|2022-01-17 06:25:00|7160|7157|7161.4|7158.4|7161.4|7158.4|7158.4|7155.4|0
1642401000000|2022-01-17 06:30:00|7161.3|7158.3|7165.1|7162.1|7166.4|7163.4|7161.1|7158.1|0
1642401300000|2022-01-17 06:35:00|7165|7162|7166.6|7163.6|7168.3|7165.3|7165|7162|0
1642401600000|2022-01-17 06:40:00|7166.4|7163.4|7165.8|7162.8|7166.4|7163.4|7163.2|7160.2|0
1642401900000|2022-01-17 06:45:00|7165.7|7162.7|7166.2|7163.2|7167.9|7164.9|7165.5|7162.5|0
1642402200000|2022-01-17 06:50:00|7165.9|7162.9|7168.5|7165.5|7168.5|7165.5|7165.4|7162.4|0
1642402500000|2022-01-17 06:55:00|7168.6|7165.6|7167|7164|7168.6|7165.6|7166.2|7163.2|0
1642402800000|2022-01-17 07:00:00|7166.9|7163.9|7160.5|7158.5|7171.3|7169.3|7155.8|7153.8|347
1642403100000|2022-01-17 07:05:00|7160.8|7158.8|7168.8|7166.8|7170.8|7168.8|7160.8|7158.8|178
1642403400000|2022-01-17 07:10:00|7169.3|7167.3|7168.5|7166.5|7170.3|7168.3|7166.5|7164.5|63
1642403700000|2022-01-17 07:15:00|7168.8|7166.8|7165|7163|7169.5|7167.5|7164|7162|46
1642404000000|2022-01-17 07:20:00|7165.3|7163.3|7174.5|7172.5|7176.5|7174.5|7165.3|7163.3|107
1642404300000|2022-01-17 07:25:00|7174.8|7172.8|7172.5|7170.5|7175.5|7173.5|7169.3|7167.3|107
1642404600000|2022-01-17 07:30:00|7172.3|7170.3|7173.8|7171.8|7176.8|7174.8|7171.3|7169.3|130
1642404900000|2022-01-17 07:35:00|7174|7172|7180.5|7178.5|7181|7179|7173.8|7171.8|162
1642405200000|2022-01-17 07:40:00|7180.8|7178.8|7180.5|7178.5|7183.5|7181.5|7179.3|7177.3|216
1642405500000|2022-01-17 07:45:00|7180.8|7178.8|7178|7176|7181|7179|7177.5|7175.5|124
1642405800000|2022-01-17 07:50:00|7178.3|7176.3|7175.5|7173.5|7178.3|7176.3|7172.8|7170.8|69
1642406100000|2022-01-17 07:55:00|7176.3|7174.3|7172.3|7170.3|7180.8|7178.8|7172.3|7170.3|197
1642406400000|2022-01-17 08:00:00|7171.3|7170|7169.3|7168.3|7172.5|7171.5|7161.3|7160.3|1984
1642406700000|2022-01-17 08:05:00|7169|7168|7156|7155|7169|7168|7154.8|7153.8|861
1642407000000|2022-01-17 08:10:00|7156.3|7155.3|7148.8|7147.8|7157.8|7156.8|7148|7147|677
1642407300000|2022-01-17 08:15:00|7148.5|7147.5|7162|7161|7162.5|7161.5|7146.8|7145.8|831
1642407600000|2022-01-17 08:20:00|7162.3|7161.3|7169|7168|7170.8|7169.8|7158.8|7157.8|562
1642407900000|2022-01-17 08:25:00|7169.3|7168.3|7173.3|7172.3|7173.3|7172.3|7167.5|7166.5|803
1642408200000|2022-01-17 08:30:00|7173.5|7172.5|7166.5|7165.5|7175|7174|7165.5|7164.5|2197
1642408500000|2022-01-17 08:35:00|7166.8|7165.8|7176|7175|7177.8|7176.8|7165.8|7164.8|408
1642408800000|2022-01-17 08:40:00|7176.4|7175.4|7176.4|7175.4|7179.7|7178.7|7173.2|7172.2|1467
1642409100000|2022-01-17 08:45:00|7176.7|7175.7|7176.7|7175.7|7177.9|7176.9|7171.9|7170.9|2810
1642409400000|2022-01-17 08:50:00|7176.9|7175.9|7180.7|7179.7|7183.2|7182.2|7174.9|7173.9|200
1642409700000|2022-01-17 08:55:00|7181.2|7180.2|7180.2|7179.2|7184.7|7183.7|7178.7|7177.7|306
1642410000000|2022-01-17 09:00:00|7179.7|7178.7|7178.7|7177.7|7184.7|7183.7|7178.7|7177.7|7730
1642410300000|2022-01-17 09:05:00|7178.9|7177.9|7174.4|7173.4|7178.9|7177.9|7172.2|7171.2|278
1642410600000|2022-01-17 09:10:00|7174.7|7173.7|7179.2|7178.2|7179.9|7178.9|7172.9|7171.9|264
1642410900000|2022-01-17 09:15:00|7179.4|7178.4|7185.2|7184.2|7186.4|7185.4|7175.9|7174.9|212
1642411200000|2022-01-17 09:20:00|7184.9|7183.9|7189.7|7188.7|7192.9|7191.9|7184.7|7183.7|285
1642411500000|2022-01-17 09:25:00|7189.9|7188.9|7196.4|7195.4|7196.4|7195.4|7187.4|7186.4|1123
1642411800000|2022-01-17 09:30:00|7196.2|7195.2|7200.2|7199.2|7204.4|7203.4|7195.9|7194.9|448
1642412100000|2022-01-17 09:35:00|7200.7|7199.7|7202.9|7201.9|7203.4|7202.4|7199.2|7198.2|388
1642412400000|2022-01-17 09:40:00|7203.2|7202.2|7197.9|7196.9|7204.9|7203.9|7196.4|7195.4|9846
1642412700000|2022-01-17 09:45:00|7198.2|7197.2|7196.7|7195.7|7199.4|7198.4|7195.7|7194.7|368
1642413000000|2022-01-17 09:50:00|7196.9|7195.9|7187.9|7186.9|7197.9|7196.9|7187.7|7186.7|1828
1642413300000|2022-01-17 09:55:00|7187.7|7186.7|7187.2|7186.2|7189.9|7188.9|7184.9|7183.9|398
1642413600000|2022-01-17 10:00:00|7187.9|7186.9|7192.4|7191.4|7194.2|7193.2|7186.2|7185.2|10205
1642413900000|2022-01-17 10:05:00|7192.7|7191.7|7195.2|7194.2|7195.7|7194.7|7190.7|7189.7|149
1642414200000|2022-01-17 10:10:00|7194.9|7193.9|7195.4|7194.4|7196.9|7195.9|7193.9|7192.9|94
1642414500000|2022-01-17 10:15:00|7195.2|7194.2|7195.2|7194.2|7197.2|7196.2|7193.9|7192.9|2130
1642414800000|2022-01-17 10:20:00|7195.4|7194.4|7195.4|7194.4|7198.4|7197.4|7194.9|7193.9|127
1642415100000|2022-01-17 10:25:00|7195.7|7194.7|7193.7|7192.7|7196.7|7195.7|7191.7|7190.7|4272
1642415400000|2022-01-17 10:30:00|7193.4|7192.4|7190.4|7189.4|7193.7|7192.7|7188.9|7187.9|3288
1642415700000|2022-01-17 10:35:00|7190.7|7189.7|7184.2|7183.2|7191.7|7190.7|7183.9|7182.9|517
1642416000000|2022-01-17 10:40:00|7183.9|7182.9|7182.4|7181.4|7184.7|7183.7|7180.7|7179.7|294
1642416300000|2022-01-17 10:45:00|7182.7|7181.7|7180.7|7179.7|7184.4|7183.4|7179.7|7178.7|209
1642416600000|2022-01-17 10:50:00|7180.4|7179.4|7184.2|7183.2|7185.2|7184.2|7179.4|7178.4|296
1642416900000|2022-01-17 10:55:00|7183.9|7182.9|7183.9|7182.9|7187.2|7186.2|7183.2|7182.2|84
1642417200000|2022-01-17 11:00:00|7183.7|7182.7|7181.7|7180.7|7185.4|7184.4|7181.7|7180.7|116
1642417500000|2022-01-17 11:05:00|7181.9|7180.9|7183.2|7182.2|7184.7|7183.7|7181.9|7180.9|313
1642417800000|2022-01-17 11:10:00|7182.7|7181.7|7185.2|7184.2|7187.9|7186.9|7182.7|7181.7|158
1642418100000|2022-01-17 11:15:00|7185.4|7184.4|7184.7|7183.7|7188.4|7187.4|7184.7|7183.7|140
1642418400000|2022-01-17 11:20:00|7184.9|7183.9|7189.2|7188.2|7189.4|7188.4|7184.9|7183.9|266
1642418700000|2022-01-17 11:25:00|7189.4|7188.4|7188.4|7187.4|7190.4|7189.4|7187.7|7186.7|282
1642419000000|2022-01-17 11:30:00|7188.7|7187.7|7189.9|7188.9|7190.7|7189.7|7188.2|7187.2|93
1642419300000|2022-01-17 11:35:00|7189.7|7188.7|7186.4|7185.4|7189.7|7188.7|7185.4|7184.4|108
1642419600000|2022-01-17 11:40:00|7186.7|7185.7|7189.4|7188.4|7189.4|7188.4|7186.2|7185.2|72
1642419900000|2022-01-17 11:45:00|7189.7|7188.7|7192.2|7191.2|7192.7|7191.7|7189.7|7188.7|128
1642420200000|2022-01-17 11:50:00|7191.9|7190.9|7193.7|7192.7|7194.7|7193.7|7191.7|7190.7|158
1642420500000|2022-01-17 11:55:00|7193.4|7192.4|7196.2|7195.2|7196.7|7195.7|7192.7|7191.7|125
1642420800000|2022-01-17 12:00:00|7195.9|7194.9|7199.7|7198.7|7200.2|7199.2|7194.9|7193.9|159
1642421100000|2022-01-17 12:05:00|7199.4|7198.4|7194.4|7193.4|7199.7|7198.7|7193.2|7192.2|138
1642421400000|2022-01-17 12:10:00|7194.2|7193.2|7192.9|7191.9|7194.9|7193.9|7192.2|7191.2|188
1642421700000|2022-01-17 12:15:00|7193.2|7192.2|7193.7|7192.7|7193.7|7192.7|7191.2|7190.2|71
1642422000000|2022-01-17 12:20:00|7193.9|7192.9|7193.2|7192.2|7194.2|7193.2|7192.2|7191.2|280
1642422300000|2022-01-17 12:25:00|7192.9|7191.9|7196.7|7195.7|7197.2|7196.2|7192.7|7191.7|73
1642422600000|2022-01-17 12:30:00|7196.4|7195.4|7191.7|7190.7|7196.9|7195.9|7190.7|7189.7|122
1642422900000|2022-01-17 12:35:00|7191.2|7190.2|7196.2|7195.2|7196.2|7195.2|7191.2|7190.2|229
1642423200000|2022-01-17 12:40:00|7195.6|7194.6|7196.1|7195.1|7196.8|7195.8|7194.1|7193.1|97
1642423500000|2022-01-17 12:45:00|7195.8|7194.8|7194.6|7193.6|7196.6|7195.6|7193.6|7192.6|48
1642423800000|2022-01-17 12:50:00|7194.3|7193.3|7198.3|7197.3|7198.6|7197.6|7194.3|7193.3|67
1642424100000|2022-01-17 12:55:00|7198.1|7197.1|7197.3|7196.3|7199.6|7198.6|7197.3|7196.3|119
1642424400000|2022-01-17 13:00:00|7197.1|7196.1|7194.1|7193.1|7197.1|7196.1|7193.8|7192.8|77
1642424700000|2022-01-17 13:05:00|7193.8|7192.8|7190.3|7189.3|7193.8|7192.8|7188.3|7187.3|72
1642425000000|2022-01-17 13:10:00|7190.6|7189.6|7193.6|7192.6|7193.8|7192.8|7189.6|7188.6|79
1642425300000|2022-01-17 13:15:00|7193.3|7192.3|7194.3|7193.3|7194.6|7193.6|7191.6|7190.6|100
1642425600000|2022-01-17 13:20:00|7194.1|7193.1|7193.6|7192.6|7194.3|7193.3|7192.1|7191.1|340
1642425900000|2022-01-17 13:25:00|7193.3|7192.3|7190.8|7189.8|7194.8|7193.8|7190.8|7189.8|1691
1642426200000|2022-01-17 13:30:00|7191.1|7190.1|7190.3|7189.3|7191.6|7190.6|7188.8|7187.8|146
1642426500000|2022-01-17 13:35:00|7190.1|7189.1|7190.6|7189.6|7191.6|7190.6|7189.8|7188.8|129
1642426800000|2022-01-17 13:40:00|7190.1|7189.1|7188.6|7187.6|7190.6|7189.6|7187.1|7186.1|142
1642427100000|2022-01-17 13:45:00|7188.3|7187.3|7184.8|7183.8|7188.3|7187.3|7184.1|7183.1|130
1642427400000|2022-01-17 13:50:00|7184.6|7183.6|7186.3|7185.3|7186.3|7185.3|7183.3|7182.3|137
1642427700000|2022-01-17 13:55:00|7186.6|7185.6|7186.3|7185.3|7188.8|7187.8|7186.1|7185.1|82
1642428000000|2022-01-17 14:00:00|7186.8|7185.8|7189.8|7188.8|7190.1|7189.1|7185.3|7184.3|189
1642428300000|2022-01-17 14:05:00|7190.1|7189.1|7189.1|7188.1|7191.6|7190.6|7188.6|7187.6|160
1642428600000|2022-01-17 14:10:00|7188.8|7187.8|7191.6|7190.6|7191.6|7190.6|7186.8|7185.8|1817
1642428900000|2022-01-17 14:15:00|7191.3|7190.3|7187.6|7186.6|7191.6|7190.6|7187.6|7186.6|1637
1642429200000|2022-01-17 14:20:00|7187.3|7186.3|7188.8|7187.8|7189.6|7188.6|7186.8|7185.8|69
1642429500000|2022-01-17 14:25:00|7189.1|7188.1|7191.3|7190.3|7191.6|7190.6|7188.3|7187.3|94
1642429800000|2022-01-17 14:30:00|7191.1|7190.1|7191.1|7190.1|7191.3|7190.3|7188.6|7187.6|224
1642430100000|2022-01-17 14:35:00|7191.3|7190.3|7194.3|7193.3|7196.6|7195.6|7189.1|7188.1|248
1642430400000|2022-01-17 14:40:00|7193.6|7192.6|7195.3|7194.3|7198.3|7197.3|7193.6|7192.6|2695
1642430700000|2022-01-17 14:45:00|7195.1|7194.1|7191.3|7190.3|7197.3|7196.3|7191.3|7190.3|2247
1642431000000|2022-01-17 14:50:00|7191.1|7190.1|7199.3|7198.3|7199.3|7198.3|7191.1|7190.1|265
1642431300000|2022-01-17 14:55:00|7199.1|7198.1|7205.3|7204.3|7205.3|7204.3|7196.6|7195.6|439
1642431600000|2022-01-17 15:00:00|7205.8|7204.8|7201.1|7200.1|7206.8|7205.8|7200.6|7199.6|2280
1642431900000|2022-01-17 15:05:00|7200.8|7199.8|7198.1|7197.1|7201.8|7200.8|7197.3|7196.3|2241
1642432200000|2022-01-17 15:10:00|7198.2|7197.2|7198.2|7197.2|7200.4|7199.4|7197.7|7196.7|1814
1642432500000|2022-01-17 15:15:00|7197.9|7196.9|7200.4|7199.4|7201.9|7200.9|7197.7|7196.7|1703
1642432800000|2022-01-17 15:20:00|7200.7|7199.7|7198.4|7197.4|7201.4|7200.4|7198.4|7197.4|2162
1642433100000|2022-01-17 15:25:00|7198.2|7197.2|7198.4|7197.4|7199.9|7198.9|7197.4|7196.4|116
1642433400000|2022-01-17 15:30:00|7198.2|7197.2|7197.7|7196.7|7198.9|7197.9|7196.2|7195.2|203
1642433700000|2022-01-17 15:35:00|7197.9|7196.9|7209.2|7208.2|7209.2|7208.2|7197.9|7196.9|279
1642434000000|2022-01-17 15:40:00|7209.9|7208.9|7212.2|7211.2|7213.2|7212.2|7209.7|7208.7|591
1642434300000|2022-01-17 15:45:00|7213.4|7212.4|7209.4|7208.4|7213.4|7212.4|7208.7|7207.7|282
1642434600000|2022-01-17 15:50:00|7209.2|7208.2|7208.9|7207.9|7209.9|7208.9|7206.4|7205.4|307
1642434900000|2022-01-17 15:55:00|7208.7|7207.7|7209.4|7208.4|7209.9|7208.9|7207.9|7206.9|129
1642435200000|2022-01-17 16:00:00|7209.9|7208.9|7210.9|7209.9|7212.2|7211.2|7209.2|7208.2|255
1642435500000|2022-01-17 16:05:00|7210.7|7209.7|7204.9|7203.9|7211.2|7210.2|7204.9|7203.9|282
1642435800000|2022-01-17 16:10:00|7205.2|7204.2|7204.7|7203.7|7205.4|7204.4|7203.4|7202.4|454
1642436100000|2022-01-17 16:15:00|7204.4|7203.4|7205.9|7204.9|7206.4|7205.4|7204.2|7203.2|359
1642436400000|2022-01-17 16:20:00|7206.2|7205.2|7213.7|7212.7|7214.2|7213.2|7206.2|7205.2|790
1642436700000|2022-01-17 16:25:00|7213.4|7212.4|7209.9|7208.9|7214.7|7213.7|7208.2|7207.2|1014
1642437000000|2022-01-17 16:30:00|7210.4|7208.4|7202.4|7200.4|7211.2|7209.2|7201.7|7199.7|1925
1642437300000|2022-01-17 16:35:00|7203.4|7201.4|7206.9|7204.9|7208.4|7206.4|7202.7|7200.7|1133
1642437600000|2022-01-17 16:40:00|7207.2|7205.2|7204.4|7202.4|7207.4|7205.4|7201.4|7199.4|232
1642437900000|2022-01-17 16:45:00|7204.2|7202.2|7204.4|7202.4|7205.7|7203.7|7202.7|7200.7|193
1642438200000|2022-01-17 16:50:00|7204.2|7202.2|7203.7|7201.7|7205.4|7203.4|7202.4|7200.4|131
1642438500000|2022-01-17 16:55:00|7203.9|7201.9|7201.2|7199.2|7204.2|7202.2|7200.9|7198.9|144
1642438800000|2022-01-17 17:00:00|7201.4|7199.4|7199.7|7197.7|7202.2|7200.2|7199.2|7197.2|204
1642439100000|2022-01-17 17:05:00|7199.4|7197.4|7203.7|7201.7|7203.7|7201.7|7199.4|7197.4|164
1642439400000|2022-01-17 17:10:00|7203.9|7201.9|7205.7|7203.7|7205.9|7203.9|7203.7|7201.7|163
1642439700000|2022-01-17 17:15:00|7205.4|7203.4|7206.9|7204.9|7206.9|7204.9|7205.2|7203.2|36
1642440000000|2022-01-17 17:20:00|7207.7|7205.7|7208.2|7206.2|7208.2|7206.2|7205.4|7203.4|35
1642440300000|2022-01-17 17:25:00|7207.9|7205.9|7206.9|7204.9|7208.7|7206.7|7205.7|7203.7|44
1642440600000|2022-01-17 17:30:00|7206.7|7204.7|7206.2|7204.2|7207.2|7205.2|7204.2|7202.2|22
1642440900000|2022-01-17 17:35:00|7205.9|7203.9|7204.7|7202.7|7207.9|7205.9|7204.4|7202.4|12
1642441200000|2022-01-17 17:40:00|7204.4|7202.4|7203.4|7201.4|7205.9|7203.9|7202.7|7200.7|12
1642441500000|2022-01-17 17:45:00|7203.2|7201.2|7203.9|7201.9|7205.4|7203.4|7202.9|7200.9|14
1642441800000|2022-01-17 17:50:00|7204.2|7202.2|7207.7|7205.7|7207.9|7205.9|7203.9|7201.9|59
1642442100000|2022-01-17 17:55:00|7207.9|7205.9|7208.2|7206.2|7208.4|7206.4|7206.9|7204.9|29
1642442400000|2022-01-17 18:00:00|7207.9|7205.9|7207.7|7205.7|7208.4|7206.4|7206.2|7204.2|22
1642442700000|2022-01-17 18:05:00|7207.9|7205.9|7210.7|7208.7|7211.2|7209.2|7207.7|7205.7|12
1642443000000|2022-01-17 18:10:00|7210.4|7208.4|7209.4|7207.4|7210.4|7208.4|7208.7|7206.7|11
1642443300000|2022-01-17 18:15:00|7209.2|7207.2|7206.4|7204.4|7209.2|7207.2|7206.4|7204.4|43
1642443600000|2022-01-17 18:20:00|7206.2|7204.2|7206.4|7204.4|7207.2|7205.2|7205.9|7203.9|3
1642443900000|2022-01-17 18:25:00|7206.2|7204.2|7206.4|7204.4|7206.9|7204.9|7206.2|7204.2|3
1642444200000|2022-01-17 18:30:00|7205.9|7203.9|7206.2|7204.2|7206.4|7204.4|7205.7|7203.7|1
1642444500000|2022-01-17 18:35:00|7206.4|7204.4|7205.7|7203.7|7206.7|7204.7|7205.7|7203.7|0
1642444800000|2022-01-17 18:40:00|7205.4|7203.4|7206.9|7204.9|7207.9|7205.9|7204.9|7202.9|1
1642445100000|2022-01-17 18:45:00|7206.7|7204.7|7204.4|7202.4|7206.7|7204.7|7204.4|7202.4|4
1642445400000|2022-01-17 18:50:00|7204.7|7202.7|7204.7|7202.7|7204.7|7202.7|7204.7|7202.7|6
1642445700000|2022-01-17 18:55:00|7205.2|7203.2|7204.9|7202.9|7205.2|7203.2|7204.7|7202.7|1
1642446000000|2022-01-17 19:00:00|7204.7|7202.7|7204.7|7202.7|7204.9|7202.9|7204.7|7202.7|1
1642446300000|2022-01-17 19:05:00|7204.9|7202.9|7204.9|7202.9|7204.9|7202.9|7204.9|7202.9|1
1642446600000|2022-01-17 19:10:00|7205.9|7203.9|7205.9|7203.9|7205.9|7203.9|7205.9|7203.9|0
1642446900000|2022-01-17 19:15:00|7205.4|7203.4|7204.9|7202.9|7205.4|7203.4|7204.9|7202.9|1
1642447200000|2022-01-17 19:20:00|7205.2|7203.2|7205.2|7203.2|7205.2|7203.2|7205.2|7203.2|1
1642447500000|2022-01-17 19:25:00|7205.4|7203.4|7206.4|7204.4|7206.4|7204.4|7205.4|7203.4|2
1642447800000|2022-01-17 19:30:00|7205.9|7203.9|7206.4|7204.4|7206.4|7204.4|7205.9|7203.9|0
1642448100000|2022-01-17 19:35:00|7205.4|7203.4|7205.7|7203.7|7206.9|7204.9|7205.2|7203.2|3
1642448400000|2022-01-17 19:40:00|7205.4|7203.4|7203.9|7201.9|7205.4|7203.4|7203.9|7201.9|1
1642448700000|2022-01-17 19:45:00|7203.7|7201.7|7204.4|7202.4|7204.4|7202.4|7203.7|7201.7|5
1642449000000|2022-01-17 19:50:00|7204.7|7202.7|7205.4|7203.4|7205.4|7203.4|7204.7|7202.7|2
1642449300000|2022-01-17 19:55:00|7205.7|7203.7|7205.7|7203.7|7205.7|7203.7|7205.7|7203.7|1
1642449600000|2022-01-17 20:00:00|7206.2|7204.2|7205.7|7203.7|7206.2|7204.2|7204.7|7202.7|8
1642449900000|2022-01-17 20:05:00|7205.9|7203.9|7206.7|7204.7|7207.7|7205.7|7205.9|7203.9|2
1642450200000|2022-01-17 20:10:00|7206.9|7204.9|7206.4|7204.4|7207.2|7205.2|7206.4|7204.4|0
1642450500000|2022-01-17 20:15:00|7206.9|7204.9|7204.9|7202.9|7206.9|7204.9|7203.2|7201.2|34
1642450800000|2022-01-17 20:20:00|7205.2|7203.2|7205.4|7203.4|7208.2|7206.2|7204.7|7202.7|22
1642451100000|2022-01-17 20:25:00|7205.7|7203.7|7205.4|7203.4|7206.2|7204.2|7204.2|7202.2|16
1642451400000|2022-01-17 20:30:00|7205.2|7203.2|7204.9|7202.9|7205.7|7203.7|7204.2|7202.2|13
1642451700000|2022-01-17 20:35:00|7204.4|7202.4|7204.7|7202.7|7204.7|7202.7|7203.7|7201.7|7
1642452000000|2022-01-17 20:40:00|7204.4|7202.4|7205.4|7203.4|7205.4|7203.4|7204.2|7202.2|4
1642452300000|2022-01-17 20:45:00|7205.2|7203.2|7205.4|7203.4|7205.7|7203.7|7204.7|7202.7|5
1642452600000|2022-01-17 20:50:00|7205.7|7203.7|7203.4|7201.4|7206.4|7204.4|7203.4|7201.4|60
1642452900000|2022-01-17 20:55:00|7204.2|7202.2|7202.7|7200.7|7204.7|7202.7|7202.7|7200.7|12
1642453200000|2022-01-17 21:00:00|7203.8|7199.8|7203.7|7199.7|7203.8|7199.8|7203.7|7199.7|0
1642455600000|2022-01-17 21:40:00|7203.3|7199.3|7203.2|7199.2|7203.3|7199.3|7203.2|7199.2|0
1642455900000|2022-01-17 21:45:00|7203.1|7199.1|7203.1|7199.1|7203.1|7199.1|7203.1|7199.1|0
1642456500000|2022-01-17 21:55:00|7203.3|7199.3|7203.5|7199.5|7203.5|7199.5|7203.3|7199.3|0
1642460100000|2022-01-17 22:55:00|7203.8|7199.8|7206.6|7202.6|7206.6|7202.6|7203.8|7199.8|0
1642460400000|2022-01-17 23:00:00|7207|7203|7201.7|7197.7|7214|7210|7201.5|7197.5|0
1642460700000|2022-01-17 23:05:00|7201.6|7197.6|7202.6|7198.6|7203.9|7199.9|7201.3|7197.3|0
1642461000000|2022-01-17 23:10:00|7202.2|7198.2|7201.8|7197.8|7205.3|7201.3|7201.7|7197.7|0
1642461300000|2022-01-17 23:15:00|7201.7|7197.7|7201.5|7197.5|7202.4|7198.4|7194.7|7190.7|0
1642461600000|2022-01-17 23:20:00|7201.4|7197.4|7201.5|7197.5|7202.3|7198.3|7200.5|7196.5|0
1642461900000|2022-01-17 23:25:00|7201.4|7197.4|7201|7197|7201.4|7197.4|7197.5|7193.5|0
1642462200000|2022-01-17 23:30:00|7201.2|7197.2|7205|7201|7205|7201|7201|7197|0
1642462500000|2022-01-17 23:35:00|7204.9|7200.9|7206.7|7202.7|7206.7|7202.7|7204|7200|0
1642462800000|2022-01-17 23:40:00|7207|7203|7203.8|7199.8|7207.7|7203.7|7201.9|7197.9|0
1642463100000|2022-01-17 23:45:00|7203.7|7199.7|7208|7204|7209|7205|7201.9|7197.9|0
1642463400000|2022-01-17 23:50:00|7208.1|7204.1|7210.4|7206.4|7211.6|7207.6|7208.1|7204.1|0
1642463700000|2022-01-17 23:55:00|7210.3|7206.3|7210.4|7206.4|7210.9|7206.9|7209.2|7205.2|0
1642464000000|2022-01-18 00:00:00|7210.5|7206.5|7208.4|7204.4|7212.6|7208.6|7207.7|7203.7|0
1642464300000|2022-01-18 00:05:00|7208.3|7204.3|7209.4|7205.4|7210.7|7206.7|7208.1|7204.1|0
1642464600000|2022-01-18 00:10:00|7209.3|7205.3|7206.7|7202.7|7211.6|7207.6|7206.7|7202.7|0
1642464900000|2022-01-18 00:15:00|7206.8|7202.8|7208.7|7205.7|7210.3|7207.3|7205.9|7202.4|0
1642465200000|2022-01-18 00:20:00|7208.8|7205.8|7209.2|7206.2|7212.4|7209.4|7207.2|7204.2|0
1642465500000|2022-01-18 00:25:00|7208.8|7205.8|7209.7|7206.7|7211.6|7208.6|7207.2|7204.2|0
1642465800000|2022-01-18 00:30:00|7209.8|7206.8|7210.5|7207.5|7211.5|7208.5|7209|7206|0
1642466100000|2022-01-18 00:35:00|7210.2|7207.2|7209.1|7206.1|7210.7|7207.7|7207.4|7204.4|0
1642466400000|2022-01-18 00:40:00|7209.3|7206.3|7208.9|7205.9|7209.8|7206.8|7207.2|7204.2|0
1642466700000|2022-01-18 00:45:00|7208.6|7205.6|7209.3|7206.3|7210.5|7207.5|7208|7205|0
1642467000000|2022-01-18 00:50:00|7209.4|7206.4|7213.1|7210.1|7213.9|7210.9|7209.3|7206.3|0
1642467300000|2022-01-18 00:55:00|7213.9|7210.9|7215|7212|7215.3|7212.3|7212.6|7209.6|0
1642467600000|2022-01-18 01:00:00|7215.1|7212.1|7213.8|7210.8|7217.1|7214.1|7212.2|7209.2|0
1642467900000|2022-01-18 01:05:00|7213.4|7210.4|7210.6|7207.6|7214.7|7211.7|7209.3|7206.3|0
1642468200000|2022-01-18 01:10:00|7209.8|7206.8|7211.6|7208.6|7211.6|7208.6|7208.4|7205.4|0
1642468500000|2022-01-18 01:15:00|7211.5|7208.5|7207|7204|7211.6|7208.6|7207|7204|0
1642468800000|2022-01-18 01:20:00|7206.7|7203.7|7210.1|7207.1|7210.1|7207.1|7205.6|7202.6|0
1642469100000|2022-01-18 01:25:00|7210|7207|7210.9|7207.9|7212.6|7209.6|7209.3|7206.3|0
1642469400000|2022-01-18 01:30:00|7210.8|7207.8|7208.4|7205.4|7212.1|7209.1|7207.2|7204.2|0
1642469700000|2022-01-18 01:35:00|7208.3|7205.3|7209.7|7206.7|7211|7208|7207.7|7204.7|0
1642470000000|2022-01-18 01:40:00|7210.1|7207.1|7213.7|7210.7|7214.2|7211.2|7210.1|7207.1|0
1642470300000|2022-01-18 01:45:00|7213.8|7210.8|7214.2|7211.2|7215|7212|7213|7210|0
1642470600000|2022-01-18 01:50:00|7214.5|7211.5|7214.2|7211.2|7217.5|7214.5|7213.4|7210.4|0
1642470900000|2022-01-18 01:55:00|7214.4|7211.4|7215.8|7212.8|7218.1|7215.1|7214.2|7211.2|0
1642471200000|2022-01-18 02:00:00|7215.7|7212.7|7214|7211|7216.6|7213.6|7213.3|7210.3|0
1642471500000|2022-01-18 02:05:00|7214.2|7211.2|7213.2|7210.2|7214.8|7211.8|7212.3|7209.3|0
1642471800000|2022-01-18 02:10:00|7213.4|7210.4|7213.2|7210.2|7214.8|7211.8|7213.1|7210.1|0
1642472100000|2022-01-18 02:15:00|7213.1|7210.1|7213.1|7210.1|7214|7211|7212.3|7209.3|0
1642472400000|2022-01-18 02:20:00|7213.3|7210.3|7212.6|7209.6|7213.9|7210.9|7212.2|7209.2|0
1642472700000|2022-01-18 02:25:00|7212.8|7209.8|7210|7207|7213.1|7210.1|7209|7206|0
1642473000000|2022-01-18 02:30:00|7209.9|7206.9|7211.9|7208.9|7212.4|7209.4|7209.1|7206.1|0
1642473300000|2022-01-18 02:35:00|7211.8|7208.8|7211.5|7208.5|7212|7209|7209.8|7206.8|0
1642473600000|2022-01-18 02:40:00|7211.4|7208.4|7212.3|7209.3|7212.6|7209.6|7210.6|7207.6|0
1642473900000|2022-01-18 02:45:00|7212.2|7209.2|7214.5|7211.5|7214.5|7211.5|7209.6|7206.6|0
1642474200000|2022-01-18 02:50:00|7214.6|7211.6|7214.6|7211.6|7216.2|7213.2|7213.8|7210.8|0
1642474500000|2022-01-18 02:55:00|7214.5|7211.5|7220.3|7217.3|7222.7|7219.7|7214.2|7211.2|0
1642474800000|2022-01-18 03:00:00|7220.4|7217.4|7218.7|7215.7|7221.4|7218.4|7217.9|7214.9|0
1642475100000|2022-01-18 03:05:00|7218.6|7215.6|7217.1|7214.1|7218.7|7215.7|7216.3|7213.3|0
1642475400000|2022-01-18 03:10:00|7217.2|7214.2|7215.5|7212.5|7217.9|7214.9|7214.6|7211.6|0
1642475700000|2022-01-18 03:15:00|7215.7|7212.7|7216.3|7213.3|7217.2|7214.2|7215.5|7212.5|0
1642476000000|2022-01-18 03:20:00|7216.5|7213.5|7217|7214|7217.5|7214.5|7214.7|7211.7|0
1642476300000|2022-01-18 03:25:00|7216.8|7213.8|7212.5|7209.5|7216.8|7213.8|7211.2|7208.2|0
1642476600000|2022-01-18 03:30:00|7212.4|7209.4|7207.7|7204.7|7214.5|7211.5|7207.7|7204.7|0
1642476900000|2022-01-18 03:35:00|7207.6|7204.6|7200.4|7197.4|7208.4|7205.4|7199.9|7196.9|0
1642477200000|2022-01-18 03:40:00|7200.5|7197.5|7194.5|7191.5|7200.8|7197.8|7192.4|7189.4|0
1642477500000|2022-01-18 03:45:00|7194.6|7191.6|7190.8|7187.8|7195|7192|7186.8|7183.8|0
1642477800000|2022-01-18 03:50:00|7190.7|7187.7|7190.9|7187.9|7192.3|7189.3|7188.9|7185.9|0
1642478100000|2022-01-18 03:55:00|7190.7|7187.7|7195.1|7192.1|7195.4|7192.4|7190.1|7187.1|0
1642478400000|2022-01-18 04:00:00|7195.4|7192.4|7198.2|7195.2|7199.4|7196.4|7194.5|7191.5|0
1642478700000|2022-01-18 04:05:00|7198.5|7195.5|7197.4|7194.4|7199.3|7196.3|7196.5|7193.5|0
1642479000000|2022-01-18 04:10:00|7197.3|7194.3|7196.6|7193.6|7197.5|7194.5|7193.2|7190.2|0
1642479300000|2022-01-18 04:15:00|7196.5|7193.5|7187.1|7184.1|7197.4|7194.4|7186.8|7183.8|0
1642479600000|2022-01-18 04:20:00|7187|7184|7182.7|7179.7|7188.8|7185.8|7179.5|7176.5|0
1642479900000|2022-01-18 04:25:00|7182.6|7179.6|7182.8|7179.8|7183.8|7180.8|7177.7|7174.7|0
1642480200000|2022-01-18 04:30:00|7182.7|7179.7|7178.7|7175.7|7183.8|7180.8|7178.3|7175.3|0
1642480500000|2022-01-18 04:35:00|7178.9|7175.9|7181.4|7178.4|7184|7181|7178.3|7175.3|0
1642480800000|2022-01-18 04:40:00|7181.5|7178.5|7178.3|7175.3|7182.3|7179.3|7177.5|7174.5|0
1642481100000|2022-01-18 04:45:00|7178.2|7175.2|7173.1|7170.1|7179.2|7176.2|7172.8|7169.8|0
1642481400000|2022-01-18 04:50:00|7172.8|7169.8|7181.7|7178.7|7184|7181|7172.4|7169.4|0
1642481700000|2022-01-18 04:55:00|7181.9|7178.9|7187.7|7184.7|7188|7185|7181.7|7178.7|0
1642482000000|2022-01-18 05:00:00|7187.9|7184.9|7180.9|7177.9|7189.6|7186.6|7180|7177|0
1642482300000|2022-01-18 05:05:00|7180.8|7177.8|7181.8|7178.8|7184.2|7181.2|7180.1|7177.1|0
1642482600000|2022-01-18 05:10:00|7181.9|7178.9|7179.4|7176.4|7184.4|7181.4|7179|7176|0
1642482900000|2022-01-18 05:15:00|7179.5|7176.5|7181.7|7178.7|7182.6|7179.6|7178.9|7175.9|0
1642483200000|2022-01-18 05:20:00|7182|7179|7185.1|7182.1|7185.9|7182.9|7180.7|7177.7|0
1642483500000|2022-01-18 05:25:00|7185|7182|7184.7|7181.7|7185|7182|7181.1|7178.1|0
1642483800000|2022-01-18 05:30:00|7184.8|7181.8|7179.7|7176.7|7185.5|7182.5|7179.1|7176.1|0
1642484100000|2022-01-18 05:35:00|7179.5|7176.5|7181.2|7178.2|7182.1|7179.1|7178.9|7175.9|0
1642484400000|2022-01-18 05:40:00|7181.3|7178.3|7182|7179|7182|7179|7178.6|7175.6|0
1642484700000|2022-01-18 05:45:00|7181.5|7178.5|7179.7|7176.7|7182|7179|7177.7|7174.7|0
1642485000000|2022-01-18 05:50:00|7179.5|7176.5|7181.9|7178.9|7182.4|7179.4|7178.9|7175.9|0
1642485300000|2022-01-18 05:55:00|7181.8|7178.8|7179.8|7176.8|7182.3|7179.3|7177.8|7174.8|0
1642485600000|2022-01-18 06:00:00|7179.9|7176.9|7181.6|7178.6|7182.4|7179.4|7178.1|7175.1|0
1642485900000|2022-01-18 06:05:00|7181.7|7178.7|7184.1|7181.1|7185|7182|7181.6|7178.6|0
1642486200000|2022-01-18 06:10:00|7184.4|7181.4|7183.3|7180.3|7184.9|7181.9|7182.6|7179.6|0
1642486500000|2022-01-18 06:15:00|7183.4|7180.4|7184.9|7181.9|7184.9|7181.9|7183.1|7180.1|0
1642486800000|2022-01-18 06:20:00|7185.2|7182.2|7184.4|7181.4|7186.9|7183.9|7183.8|7180.8|0
1642487100000|2022-01-18 06:25:00|7184.5|7181.5|7187.5|7184.5|7188.6|7185.6|7184|7181|0
1642487400000|2022-01-18 06:30:00|7187.4|7184.4|7185.6|7182.6|7188|7185|7185.5|7182.5|0
1642487700000|2022-01-18 06:35:00|7185.7|7182.7|7182.1|7179.1|7185.9|7182.9|7181.6|7178.6|0
1642488000000|2022-01-18 06:40:00|7182.7|7179.7|7184.5|7181.5|7184.5|7181.5|7182.7|7179.7|0
1642488300000|2022-01-18 06:45:00|7184.4|7181.4|7185.5|7182.5|7187.1|7184.1|7184.4|7181.4|0
1642488600000|2022-01-18 06:50:00|7185.6|7182.6|7182.3|7179.3|7186.6|7183.6|7181.4|7178.4|0
1642488900000|2022-01-18 06:55:00|7182.2|7179.2|7183|7180|7183.2|7180.2|7181.2|7178.2|0
1642489200000|2022-01-18 07:00:00|7182.9|7179.9|7181.7|7179.7|7188.4|7186.4|7179.7|7176.4|3785
1642489500000|2022-01-18 07:05:00|7181.4|7179.4|7175.2|7173.2|7184.7|7182.7|7174.2|7172.2|216
1642489800000|2022-01-18 07:10:00|7174.9|7172.9|7175.2|7173.2|7177.2|7175.2|7173.2|7171.2|1828
1642490100000|2022-01-18 07:15:00|7174.9|7172.9|7180.4|7178.4|7180.4|7178.4|7174.9|7172.9|100
1642490400000|2022-01-18 07:20:00|7180.7|7178.7|7178.7|7176.7|7183.9|7181.9|7178.2|7176.2|140
1642490700000|2022-01-18 07:25:00|7178.9|7176.9|7181.4|7179.4|7183.4|7181.4|7177.7|7175.7|92
1642491000000|2022-01-18 07:30:00|7181.7|7179.7|7185.2|7183.2|7186.7|7184.7|7180.7|7178.7|159
1642491300000|2022-01-18 07:35:00|7184.9|7182.9|7182.4|7180.4|7185.9|7183.9|7181.9|7179.9|695
1642491600000|2022-01-18 07:40:00|7182.7|7180.7|7181.2|7179.2|7186.2|7184.2|7180.9|7178.9|223
1642491900000|2022-01-18 07:45:00|7181.4|7179.4|7177.4|7175.4|7182.2|7180.2|7174.4|7172.4|377
1642492200000|2022-01-18 07:50:00|7177.2|7175.2|7181.4|7179.4|7181.4|7179.4|7176.2|7174.2|581
1642492500000|2022-01-18 07:55:00|7181.7|7179.7|7190.2|7188.2|7190.4|7188.4|7177.9|7175.9|2239
1642492800000|2022-01-18 08:00:00|7189.7|7188.7|7161.7|7160.7|7189.7|7188.7|7158.9|7157.9|3014
1642493100000|2022-01-18 08:05:00|7161.4|7160.4|7153.9|7152.9|7161.4|7160.4|7149.9|7148.9|2307
1642493400000|2022-01-18 08:10:00|7153.7|7152.7|7140.4|7139.4|7153.7|7152.7|7132.9|7131.9|2323
1642493700000|2022-01-18 08:15:00|7139.9|7138.9|7134.9|7133.9|7140.4|7139.4|7128.4|7127.4|1010
1642494000000|2022-01-18 08:20:00|7135.2|7134.2|7119.9|7118.9|7138.9|7137.9|7114.9|7113.9|3825
1642494300000|2022-01-18 08:25:00|7119.4|7118.4|7116.2|7115.2|7124.7|7123.7|7109.9|7108.9|6730
1642494600000|2022-01-18 08:30:00|7115.9|7114.9|7117.9|7116.9|7121.4|7120.4|7112.9|7111.9|921
1642494900000|2022-01-18 08:35:00|7117.4|7116.4|7123.7|7122.7|7128.2|7127.2|7115.4|7114.4|7626
1642495200000|2022-01-18 08:40:00|7123.8|7122.8|7121|7120|7126|7125|7115.5|7114.5|501
1642495500000|2022-01-18 08:45:00|7121.5|7120.5|7122|7121|7125|7124|7116.3|7115.3|2223
1642495800000|2022-01-18 08:50:00|7121.8|7120.8|7127.5|7126.5|7128.5|7127.5|7119.5|7118.5|755
1642496100000|2022-01-18 08:55:00|7127.3|7126.3|7126.8|7125.8|7129.5|7128.5|7124.5|7123.5|744
1642496400000|2022-01-18 09:00:00|7127.5|7126.5|7124.5|7123.5|7130.3|7129.3|7118.5|7117.5|397
1642496700000|2022-01-18 09:05:00|7124.8|7123.8|7114.8|7113.8|7124.8|7123.8|7111|7110|520
1642497000000|2022-01-18 09:10:00|7114.5|7113.5|7116|7115|7120|7119|7113.8|7112.8|345
1642497300000|2022-01-18 09:15:00|7115.8|7114.8|7109|7108|7116.3|7115.3|7104.3|7103.3|563
1642497600000|2022-01-18 09:20:00|7109.3|7108.3|7101.5|7100.5|7112|7111|7099.8|7098.8|1844
1642497900000|2022-01-18 09:25:00|7101.8|7100.8|7103.5|7102.5|7106|7105|7097.8|7096.8|440
1642498200000|2022-01-18 09:30:00|7103.8|7102.8|7110|7109|7112.5|7111.5|7102.8|7101.8|339
1642498500000|2022-01-18 09:35:00|7109.8|7108.8|7106.5|7105.5|7110.8|7109.8|7102.8|7101.8|398
1642498800000|2022-01-18 09:40:00|7106.8|7105.8|7109.5|7108.5|7110|7109|7098.3|7097.3|365
1642499100000|2022-01-18 09:45:00|7109|7108|7120.5|7119.5|7123.3|7122.3|7107.8|7106.8|818
1642499400000|2022-01-18 09:50:00|7120.8|7119.8|7121.3|7120.3|7125|7124|7120.3|7119.3|486
1642499700000|2022-01-18 09:55:00|7121.5|7120.5|7116.3|7115.3|7122.5|7121.5|7113.8|7112.8|216
1642500000000|2022-01-18 10:00:00|7116|7115|7113.5|7112.5|7120.3|7119.3|7113.3|7112.3|5362
1642500300000|2022-01-18 10:05:00|7113.3|7112.3|7114.8|7113.8|7116.8|7115.8|7108.3|7107.3|445
1642500600000|2022-01-18 10:10:00|7115|7114|7122|7121|7122.3|7121.3|7114.5|7113.5|825
1642500900000|2022-01-18 10:15:00|7121.8|7120.8|7119.5|7118.5|7123|7122|7116|7115|222
1642501200000|2022-01-18 10:20:00|7119.8|7118.8|7128|7127|7128.3|7127.3|7119|7118|1278
1642501500000|2022-01-18 10:25:00|7127.8|7126.8|7138|7137|7141.3|7140.3|7127.8|7126.8|960
1642501800000|2022-01-18 10:30:00|7137.8|7136.8|7133.5|7132.5|7140.5|7139.5|7132|7131|887
1642502100000|2022-01-18 10:35:00|7133.8|7132.8|7126.3|7125.3|7135.5|7134.5|7126.3|7125.3|500
1642502400000|2022-01-18 10:40:00|7126|7125|7123.3|7122.3|7127.3|7126.3|7118.5|7117.5|423
1642502700000|2022-01-18 10:45:00|7123.5|7122.5|7124.8|7123.8|7125.8|7124.8|7118.5|7117.5|520
1642503000000|2022-01-18 10:50:00|7124.5|7123.5|7125.5|7124.5|7129.3|7128.3|7124|7123|195
1642503300000|2022-01-18 10:55:00|7125.3|7124.3|7127.5|7126.5|7129|7128|7120.8|7119.8|388
1642503600000|2022-01-18 11:00:00|7128|7127|7117.5|7116.5|7128.5|7127.5|7116.8|7115.8|147
1642503900000|2022-01-18 11:05:00|7117.8|7116.8|7119.8|7118.8|7122.3|7121.3|7115|7114|283
1642504200000|2022-01-18 11:10:00|7120|7119|7114.5|7113.5|7120.8|7119.8|7114|7113|618
1642504500000|2022-01-18 11:15:00|7114.3|7113.3|7121.3|7120.3|7123.3|7122.3|7114.3|7113.3|235
1642504800000|2022-01-18 11:20:00|7121.5|7120.5|7118|7117|7122.8|7121.8|7116.8|7115.8|137
1642505100000|2022-01-18 11:25:00|7117.8|7116.8|7125|7124|7125.3|7124.3|7117|7116|1665
1642505400000|2022-01-18 11:30:00|7124.8|7123.8|7124|7123|7128|7127|7122.5|7121.5|208
1642505700000|2022-01-18 11:35:00|7123.8|7122.8|7127.3|7126.3|7128.8|7127.8|7123.8|7122.8|617
1642506000000|2022-01-18 11:40:00|7127.5|7126.5|7124.8|7123.8|7127.5|7126.5|7124|7123|176
1642506300000|2022-01-18 11:45:00|7125|7124|7127.8|7126.8|7129|7128|7124.8|7123.8|312
1642506600000|2022-01-18 11:50:00|7127.5|7126.5|7122|7121|7127.8|7126.8|7120.8|7119.8|1102
1642506900000|2022-01-18 11:55:00|7122.3|7121.3|7126|7125|7126.5|7125.5|7122|7121|366
1642507200000|2022-01-18 12:00:00|7126.3|7125.3|7125.3|7124.3|7128.3|7127.3|7124.3|7123.3|243
1642507500000|2022-01-18 12:05:00|7125|7124|7132.3|7131.3|7132.8|7131.8|7123.5|7122.5|200
1642507800000|2022-01-18 12:10:00|7132|7131|7127.8|7126.8|7132|7131|7125.5|7124.5|126
1642508100000|2022-01-18 12:15:00|7127.5|7126.5|7126.5|7125.5|7130.8|7129.8|7125.3|7124.3|554
1642508400000|2022-01-18 12:20:00|7126.8|7125.8|7123.8|7122.8|7129|7128|7121.8|7120.8|234
1642508700000|2022-01-18 12:25:00|7124|7123|7132.8|7131.8|7132.8|7131.8|7124|7123|141
1642509000000|2022-01-18 12:30:00|7133|7132|7132.3|7131.3|7134.5|7133.5|7130.8|7129.8|240
1642509300000|2022-01-18 12:35:00|7132.5|7131.5|7135.5|7134.5|7136.8|7135.8|7131.8|7130.8|1921
1642509600000|2022-01-18 12:40:00|7135.3|7134.3|7137.1|7136.1|7137.8|7136.8|7133.8|7132.8|251
1642509900000|2022-01-18 12:45:00|7136.8|7135.8|7143.3|7142.3|7145.3|7144.3|7136.8|7135.8|1974
1642510200000|2022-01-18 12:50:00|7142.6|7141.6|7146.3|7145.3|7147.1|7146.1|7141.8|7140.8|3546
1642510500000|2022-01-18 12:55:00|7146.6|7145.6|7147.1|7146.1|7148.1|7147.1|7144.1|7143.1|4172
1642510800000|2022-01-18 13:00:00|7147.3|7146.3|7143.3|7142.3|7148.6|7147.6|7142.6|7141.6|744
1642511100000|2022-01-18 13:05:00|7143.1|7142.1|7145.3|7144.3|7146.6|7145.6|7142.6|7141.6|313
1642511400000|2022-01-18 13:10:00|7145.6|7144.6|7147.8|7146.8|7148.6|7147.6|7145.1|7144.1|461
1642511700000|2022-01-18 13:15:00|7147.6|7146.6|7141.1|7140.1|7147.6|7146.6|7138.6|7137.6|444
1642512000000|2022-01-18 13:20:00|7140.8|7139.8|7142.1|7141.1|7145.6|7144.6|7139.3|7138.3|236
1642512300000|2022-01-18 13:25:00|7141.8|7140.8|7142.3|7141.3|7145.3|7144.3|7141.8|7140.8|937
1642512600000|2022-01-18 13:30:00|7142.6|7141.6|7144.8|7143.8|7150.6|7149.6|7142.1|7141.1|430
1642512900000|2022-01-18 13:35:00|7145.1|7144.1|7137.8|7136.8|7145.3|7144.3|7137.3|7136.3|228
1642513200000|2022-01-18 13:40:00|7138.1|7137.1|7136.1|7135.1|7140.3|7139.3|7135.3|7134.3|488
1642513500000|2022-01-18 13:45:00|7136.6|7135.6|7141.6|7140.6|7142.8|7141.8|7136.3|7135.3|340
1642513800000|2022-01-18 13:50:00|7141.8|7140.8|7147.1|7146.1|7147.1|7146.1|7140.3|7139.3|3109
1642514100000|2022-01-18 13:55:00|7146.8|7145.8|7148.8|7147.8|7149.3|7148.3|7145.3|7144.3|3979
1642514400000|2022-01-18 14:00:00|7149.1|7148.1|7148.3|7147.3|7150.1|7149.1|7146.6|7145.6|236
1642514700000|2022-01-18 14:05:00|7148.6|7147.6|7145.8|7144.8|7149.6|7148.6|7144.6|7143.6|351
1642515000000|2022-01-18 14:10:00|7146.1|7145.1|7142.8|7141.8|7147.1|7146.1|7141.8|7140.8|434
1642515300000|2022-01-18 14:15:00|7143.1|7142.1|7142.8|7141.8|7147.1|7146.1|7142.3|7141.3|432
1642515600000|2022-01-18 14:20:00|7143.1|7142.1|7144.3|7143.3|7145.3|7144.3|7141.6|7140.6|272
1642515900000|2022-01-18 14:25:00|7144.1|7143.1|7140.3|7139.3|7144.6|7143.6|7137.3|7136.3|1443
1642516200000|2022-01-18 14:30:00|7140.6|7139.6|7132.6|7131.6|7140.6|7139.6|7128.6|7127.6|517
1642516500000|2022-01-18 14:35:00|7132.3|7131.3|7132.1|7131.1|7135.3|7134.3|7126.8|7125.8|783
1642516800000|2022-01-18 14:40:00|7131.8|7130.8|7142.3|7141.3|7142.6|7141.6|7125.8|7124.8|814
1642517100000|2022-01-18 14:45:00|7142.6|7141.6|7140.6|7139.6|7143.3|7142.3|7132.8|7131.8|644
1642517400000|2022-01-18 14:50:00|7140.3|7139.3|7140.1|7139.1|7142.1|7141.1|7135.3|7134.3|736
1642517700000|2022-01-18 14:55:00|7140.3|7139.3|7145.6|7144.6|7146.3|7145.3|7133.1|7132.1|598
1642518000000|2022-01-18 15:00:00|7144.6|7143.6|7143.3|7142.3|7146.1|7145.1|7137.8|7136.8|500
1642518300000|2022-01-18 15:05:00|7143.6|7142.6|7154.3|7153.3|7155.6|7154.6|7141.8|7140.8|698
1642518600000|2022-01-18 15:10:00|7153.9|7152.9|7156.9|7155.9|7161.7|7160.7|7153.2|7152.2|979
1642518900000|2022-01-18 15:15:00|7156.7|7155.7|7161.4|7160.4|7169.2|7168.2|7156.7|7155.7|662
1642519200000|2022-01-18 15:20:00|7161.7|7160.7|7158.9|7157.9|7161.7|7160.7|7153.7|7152.7|351
1642519500000|2022-01-18 15:25:00|7159.2|7158.2|7162.7|7161.7|7162.9|7161.9|7153.4|7152.4|504
1642519800000|2022-01-18 15:30:00|7161.7|7160.7|7147.4|7146.4|7162.2|7161.2|7145.9|7144.9|871
1642520100000|2022-01-18 15:35:00|7147.7|7146.7|7136.2|7135.2|7147.7|7146.7|7135.2|7134.2|1865
1642520400000|2022-01-18 15:40:00|7135.9|7134.9|7145.2|7144.2|7146.2|7145.2|7135.2|7134.2|634
1642520700000|2022-01-18 15:45:00|7145.4|7144.4|7143.9|7142.9|7148.7|7147.7|7140.7|7139.7|654
1642521000000|2022-01-18 15:50:00|7144.2|7143.2|7134.4|7133.4|7144.2|7143.2|7131.2|7130.2|5996
1642521300000|2022-01-18 15:55:00|7134.2|7133.2|7141.7|7140.7|7142.7|7141.7|7132.7|7131.7|443
1642521600000|2022-01-18 16:00:00|7141.4|7140.4|7143.7|7142.7|7145.4|7144.4|7138.2|7137.2|662
1642521900000|2022-01-18 16:05:00|7143.4|7142.4|7143.7|7142.7|7146.4|7145.4|7138.2|7137.2|5995
1642522200000|2022-01-18 16:10:00|7143.4|7142.4|7145.4|7144.4|7145.9|7144.9|7140.7|7139.7|389
1642522500000|2022-01-18 16:15:00|7145.7|7144.7|7153.4|7152.4|7154.7|7153.7|7145.2|7144.2|635
1642522800000|2022-01-18 16:20:00|7153.7|7152.7|7148.7|7147.7|7154.9|7153.9|7148.7|7147.7|840
1642523100000|2022-01-18 16:25:00|7148.4|7147.4|7143.9|7142.9|7153.7|7152.7|7142.2|7141.2|1473
1642523400000|2022-01-18 16:30:00|7144.4|7142.4|7133.7|7131.7|7146.2|7144.2|7126.4|7124.4|6424
1642523700000|2022-01-18 16:35:00|7134.4|7132.4|7138.9|7136.9|7139.9|7137.9|7131.2|7129.2|4203
1642524000000|2022-01-18 16:40:00|7138.7|7136.7|7140.4|7138.4|7145.2|7143.2|7138.4|7136.4|672
1642524300000|2022-01-18 16:45:00|7139.9|7137.9|7147.9|7145.9|7148.2|7146.2|7139.9|7137.9|3438
1642524600000|2022-01-18 16:50:00|7147.4|7145.4|7150.2|7148.2|7154.2|7152.2|7147.2|7145.2|238
1642524900000|2022-01-18 16:55:00|7150.4|7148.4|7149.7|7147.7|7151.7|7149.7|7147.7|7145.7|444
1642525200000|2022-01-18 17:00:00|7149.4|7147.4|7136.9|7134.9|7150.2|7148.2|7136.9|7134.9|352
1642525500000|2022-01-18 17:05:00|7136.7|7134.7|7140.2|7138.2|7141.4|7139.4|7134.4|7132.4|260
1642525800000|2022-01-18 17:10:00|7139.9|7137.9|7144.7|7142.7|7144.7|7142.7|7137.2|7135.2|257
1642526100000|2022-01-18 17:15:00|7144.2|7142.2|7144.2|7142.2|7146.7|7144.7|7138.7|7136.7|134
1642526400000|2022-01-18 17:20:00|7144.4|7142.4|7136.4|7134.4|7145.9|7143.9|7135.2|7133.2|156
1642526700000|2022-01-18 17:25:00|7136.7|7134.7|7138.4|7136.4|7138.4|7136.4|7132.7|7130.7|138
1642527000000|2022-01-18 17:30:00|7137.7|7135.7|7135.9|7133.9|7137.9|7135.9|7128.9|7126.9|178
1642527300000|2022-01-18 17:35:00|7135.7|7133.7|7131.4|7129.4|7136.4|7134.4|7128.7|7126.7|142
1642527600000|2022-01-18 17:40:00|7131.2|7129.2|7129.9|7127.9|7135.9|7133.9|7129.7|7127.7|143
1642527900000|2022-01-18 17:45:00|7129.7|7127.7|7122.9|7120.9|7133.2|7131.2|7122.2|7120.2|190
1642528200000|2022-01-18 17:50:00|7123.2|7121.2|7121.9|7119.9|7127.9|7125.9|7121.7|7119.7|139
1642528500000|2022-01-18 17:55:00|7122.2|7120.2|7122.9|7120.9|7126.9|7124.9|7120.7|7118.7|115
1642528800000|2022-01-18 18:00:00|7123.2|7121.2|7124.7|7122.7|7126.4|7124.4|7120.4|7118.4|99
1642529100000|2022-01-18 18:05:00|7124.4|7122.4|7123.2|7121.2|7124.4|7122.4|7118.7|7116.7|170
1642529400000|2022-01-18 18:10:00|7122.9|7120.9|7127.7|7125.7|7128.4|7126.4|7121.4|7119.4|119
1642529700000|2022-01-18 18:15:00|7127.4|7125.4|7130.9|7128.9|7133.7|7131.7|7125.7|7123.7|135
1642530000000|2022-01-18 18:20:00|7131.2|7129.2|7125.9|7123.9|7131.4|7129.4|7123.7|7121.7|66
1642530300000|2022-01-18 18:25:00|7126.2|7124.2|7126.9|7124.9|7127.9|7125.9|7123.4|7121.4|189
1642530600000|2022-01-18 18:30:00|7126.7|7124.7|7128.2|7126.2|7129.2|7127.2|7124.2|7122.2|68
1642530900000|2022-01-18 18:35:00|7127.9|7125.9|7133.2|7131.2|7134.2|7132.2|7127.7|7125.7|97
1642531200000|2022-01-18 18:40:00|7132.9|7130.9|7138.9|7136.9|7139.7|7137.7|7131.7|7129.7|186
1642531500000|2022-01-18 18:45:00|7138.7|7136.7|7135.4|7133.4|7141.4|7139.4|7134.2|7132.2|177
1642531800000|2022-01-18 18:50:00|7135.2|7133.2|7136.7|7134.7|7139.4|7137.4|7133.9|7131.9|98
1642532100000|2022-01-18 18:55:00|7136.9|7134.9|7140.9|7138.9|7142.4|7140.4|7136.2|7134.2|38
1642532400000|2022-01-18 19:00:00|7140.4|7138.4|7142.9|7140.9|7144.9|7142.9|7140.2|7138.2|122
1642532700000|2022-01-18 19:05:00|7143.2|7141.2|7141.9|7139.9|7145.9|7143.9|7141.2|7139.2|437
1642533000000|2022-01-18 19:10:00|7141.7|7139.7|7139.2|7137.2|7143.9|7141.9|7138.9|7136.9|71
1642533300000|2022-01-18 19:15:00|7138.9|7136.9|7142.9|7140.9|7143.4|7141.4|7138.2|7136.2|30
1642533600000|2022-01-18 19:20:00|7143.2|7141.2|7138.9|7136.9|7143.2|7141.2|7136.9|7134.9|32
1642533900000|2022-01-18 19:25:00|7139.2|7137.2|7140.4|7138.4|7141.2|7139.2|7135.7|7133.7|65
1642534200000|2022-01-18 19:30:00|7140.2|7138.2|7146.9|7144.9|7149.2|7147.2|7139.7|7137.7|88
1642534500000|2022-01-18 19:35:00|7146.7|7144.7|7149.9|7147.9|7151.9|7149.9|7146.7|7144.7|58
1642534800000|2022-01-18 19:40:00|7150.2|7148.2|7150.4|7148.4|7153.9|7151.9|7149.4|7147.4|135
1642535100000|2022-01-18 19:45:00|7150.7|7148.7|7156.2|7154.2|7157.9|7155.9|7149.9|7147.9|131
1642535400000|2022-01-18 19:50:00|7156.4|7154.4|7162.2|7160.2|7163.2|7161.2|7155.9|7153.9|143
1642535700000|2022-01-18 19:55:00|7162.4|7160.4|7157.7|7155.7|7163.7|7161.7|7157.7|7155.7|235
1642536000000|2022-01-18 20:00:00|7157.9|7155.9|7153.2|7151.2|7158.7|7156.7|7151.9|7149.9|150
1642536300000|2022-01-18 20:05:00|7152.9|7150.9|7149.9|7147.9|7155.2|7153.2|7149.9|7147.9|81
1642536600000|2022-01-18 20:10:00|7149.7|7147.7|7149.9|7147.9|7153.2|7151.2|7148.4|7146.4|131
1642536900000|2022-01-18 20:15:00|7150.4|7148.4|7138.9|7136.9|7150.4|7148.4|7135.9|7133.9|185
1642537200000|2022-01-18 20:20:00|7139.2|7137.2|7143.9|7141.9|7144.2|7142.2|7137.4|7135.4|62
1642537500000|2022-01-18 20:25:00|7143.7|7141.7|7141.7|7139.7|7144.4|7142.4|7140.2|7138.2|102
1642537800000|2022-01-18 20:30:00|7141.4|7139.4|7138.2|7136.2|7143.4|7141.4|7137.7|7135.7|144
1642538100000|2022-01-18 20:35:00|7137.9|7135.9|7136.2|7134.2|7138.7|7136.7|7134.2|7132.2|112
1642538400000|2022-01-18 20:40:00|7135.9|7133.9|7129.7|7127.7|7136.7|7134.7|7129.2|7127.2|128
1642538700000|2022-01-18 20:45:00|7129.9|7127.9|7137.4|7135.4|7137.7|7135.7|7129.7|7127.7|493
1642539000000|2022-01-18 20:50:00|7137.7|7135.7|7127.4|7125.4|7144.9|7142.9|7126.7|7124.7|335
1642539300000|2022-01-18 20:55:00|7127.2|7125.2|7142.7|7140.7|7143.2|7141.2|7126.7|7124.7|196
1642539600000|2022-01-18 21:00:00|7146.7|7142.7|7143.3|7139.3|7148.7|7144.7|7137.8|7133.8|0
1642539900000|2022-01-18 21:05:00|7143.2|7139.2|7142.3|7138.3|7144|7140|7139.7|7135.7|0
1642540200000|2022-01-18 21:10:00|7142.2|7138.2|7147.3|7143.3|7148.3|7144.3|7141.4|7137.4|0
1642540500000|2022-01-18 21:15:00|7147.2|7143.2|7148.5|7144.5|7150.4|7146.4|7146.4|7142.4|0
1642540800000|2022-01-18 21:20:00|7148.6|7144.6|7152.2|7148.2|7153.3|7149.3|7148.3|7144.3|0
1642541100000|2022-01-18 21:25:00|7152.3|7148.3|7149.2|7145.2|7153.6|7149.6|7149.2|7145.2|0
1642541400000|2022-01-18 21:30:00|7149.5|7145.5|7149.1|7145.1|7150|7146|7148.1|7144.1|0
1642541700000|2022-01-18 21:35:00|7149.2|7145.2|7149.3|7145.3|7149.8|7145.8|7148.1|7144.1|0
1642542000000|2022-01-18 21:40:00|7149.2|7145.2|7153.2|7149.2|7153.5|7149.5|7148.9|7144.9|0
1642542300000|2022-01-18 21:45:00|7153.3|7149.3|7155.5|7151.5|7156.4|7152.4|7153.3|7149.3|0
1642542600000|2022-01-18 21:50:00|7155.3|7151.3|7153.6|7149.6|7155.6|7151.6|7151.9|7147.9|0
1642542900000|2022-01-18 21:55:00|7154|7150|7153.7|7149.7|7155.4|7151.4|7152.9|7148.9|0
1642543200000|2022-01-18 22:00:00|7153.8|7149.8|7153.9|7149.9|7154.2|7150.2|7153.5|7149.5|0
1642543500000|2022-01-18 22:05:00|7153.7|7149.7|7153.6|7149.6|7153.9|7149.9|7153.6|7149.6|0
1642543800000|2022-01-18 22:10:00|7153.7|7149.7|7153.4|7149.4|7153.7|7149.7|7153.4|7149.4|0
1642544100000|2022-01-18 22:15:00|7153.6|7149.6|7152.9|7148.9|7153.7|7149.7|7152.9|7148.9|0
1642544400000|2022-01-18 22:20:00|7153.1|7149.1|7153.5|7149.5|7153.5|7149.5|7153.1|7149.1|0
1642545600000|2022-01-18 22:40:00|7153.3|7149.3|7153.2|7149.2|7153.3|7149.3|7153.2|7149.2|0
1642545900000|2022-01-18 22:45:00|7153.3|7149.3|7153.3|7149.3|7153.3|7149.3|7153.3|7149.3|0
1642546200000|2022-01-18 22:50:00|7153.2|7149.2|7153|7149|7153.2|7149.2|7153|7149|0
1642546500000|2022-01-18 22:55:00|7153.2|7149.2|7153.2|7149.2|7153.3|7149.3|7153.2|7149.2|0
1642546800000|2022-01-18 23:00:00|7153.9|7149.9|7155.9|7151.9|7158.8|7154.8|7152.1|7148.1|0
1642547100000|2022-01-18 23:05:00|7156|7152|7155.1|7151.1|7156.6|7152.6|7153.2|7149.2|0
1642547400000|2022-01-18 23:10:00|7155.4|7151.4|7158.2|7154.2|7159.9|7155.9|7154.6|7150.6|0
1642547700000|2022-01-18 23:15:00|7158.1|7154.1|7150|7146|7158.1|7154.1|7150|7146|0
1642548000000|2022-01-18 23:20:00|7150.1|7146.1|7151.8|7147.8|7154.5|7150.5|7148.6|7144.6|0
1642548300000|2022-01-18 23:25:00|7151.9|7147.9|7150.6|7146.6|7154.1|7150.1|7150.6|7146.6|0
1642548600000|2022-01-18 23:30:00|7151|7147|7146.4|7142.4|7151.9|7147.9|7143.7|7139.7|0
1642548900000|2022-01-18 23:35:00|7146.5|7142.5|7144.2|7140.2|7146.9|7142.9|7142.9|7138.9|0
1642549200000|2022-01-18 23:40:00|7143.9|7139.9|7143.3|7139.3|7146.6|7142.6|7142.9|7138.9|0
1642549500000|2022-01-18 23:45:00|7143.1|7139.1|7143.5|7139.5|7145.8|7141.8|7143.1|7139.1|0
1642549800000|2022-01-18 23:50:00|7143.6|7139.6|7141.8|7137.8|7144|7140|7138.7|7134.7|0
1642550100000|2022-01-18 23:55:00|7141.9|7137.9|7138|7134|7142|7138|7137.3|7133.3|0
1642550400000|2022-01-19 00:00:00|7138.2|7134.2|7144|7140|7145|7141|7137.3|7133.3|0
1642550700000|2022-01-19 00:05:00|7144.1|7140.1|7142.1|7138.1|7146.2|7142.2|7140|7136|0
1642551000000|2022-01-19 00:10:00|7142|7138|7135.5|7131.5|7142|7138|7134.6|7130.6|0
1642551300000|2022-01-19 00:15:00|7135.4|7131.4|7131.4|7128.4|7136.8|7132.8|7127.6|7124.6|0
1642551600000|2022-01-19 00:20:00|7131.5|7128.5|7136.3|7133.3|7136.9|7133.9|7129.9|7126.9|0
1642551900000|2022-01-19 00:25:00|7136.4|7133.4|7136.1|7133.1|7140.2|7137.2|7134.9|7131.9|0
1642552200000|2022-01-19 00:30:00|7136|7133|7136.9|7133.9|7139.6|7136.6|7135.2|7132.2|0
1642552500000|2022-01-19 00:35:00|7137.1|7134.1|7135.2|7132.2|7137.4|7134.4|7133.2|7130.2|0
1642552800000|2022-01-19 00:40:00|7135.3|7132.3|7133.1|7130.1|7136.5|7133.5|7132|7129|0
1642553100000|2022-01-19 00:45:00|7133.2|7130.2|7126.3|7123.3|7134.4|7131.4|7125.5|7122.5|0
1642553400000|2022-01-19 00:50:00|7126.4|7123.4|7124.2|7121.2|7128.4|7125.4|7118.4|7115.4|0
1642553700000|2022-01-19 00:55:00|7123.8|7120.8|7125.4|7122.4|7126.2|7123.2|7122.4|7119.4|0
1642554000000|2022-01-19 01:00:00|7126.2|7123.2|7133.8|7130.8|7134.9|7131.9|7126.2|7123.2|0
1642554300000|2022-01-19 01:05:00|7133.9|7130.9|7140.5|7137.5|7143.7|7140.7|7131.8|7128.8|0
1642554600000|2022-01-19 01:10:00|7140.6|7137.6|7144.7|7141.7|7147.2|7144.2|7140.6|7137.6|0
1642554900000|2022-01-19 01:15:00|7144.8|7141.8|7143.8|7140.8|7150.4|7147.4|7143.8|7140.8|0
1642555200000|2022-01-19 01:20:00|7143.5|7140.5|7142.3|7139.3|7143.5|7140.5|7141.2|7138.2|0
1642555500000|2022-01-19 01:25:00|7142.4|7139.4|7146.4|7143.4|7148.6|7145.6|7142.4|7139.4|0
1642555800000|2022-01-19 01:30:00|7146.5|7143.5|7146.3|7143.3|7150.8|7147.8|7146.3|7143.3|0
1642556100000|2022-01-19 01:35:00|7146.4|7143.4|7144|7141|7149.6|7146.6|7143.9|7140.9|0
1642556400000|2022-01-19 01:40:00|7144.1|7141.1|7141.6|7138.6|7148.9|7145.9|7141.3|7138.3|0
1642556700000|2022-01-19 01:45:00|7141.7|7138.7|7136.3|7133.3|7147.9|7144.9|7133.7|7130.7|0
1642557000000|2022-01-19 01:50:00|7136.2|7133.2|7132.4|7129.4|7140.4|7137.4|7131.2|7128.2|0
1642557300000|2022-01-19 01:55:00|7132.3|7129.3|7137.2|7134.2|7137.7|7134.7|7131.7|7128.7|0
1642557600000|2022-01-19 02:00:00|7137.4|7134.4|7140.9|7137.9|7141.7|7138.7|7136.7|7133.7|0
1642557900000|2022-01-19 02:05:00|7141|7138|7144.7|7141.7|7147.9|7144.9|7141|7138|0
1642558200000|2022-01-19 02:10:00|7144.4|7141.4|7149.3|7146.3|7149.7|7146.7|7143.9|7140.9|0
1642558500000|2022-01-19 02:15:00|7149.4|7146.4|7148.7|7145.7|7153|7150|7147.8|7144.8|0
1642558800000|2022-01-19 02:20:00|7148.6|7145.6|7147.3|7144.3|7149.8|7146.8|7145.6|7142.6|0
1642559100000|2022-01-19 02:25:00|7147.2|7144.2|7150.5|7147.5|7152.2|7149.2|7146.5|7143.5|0
1642559400000|2022-01-19 02:30:00|7150.2|7147.2|7144|7141|7150.9|7147.9|7143.6|7140.6|0
1642559700000|2022-01-19 02:35:00|7143.9|7140.9|7138.6|7135.6|7144.2|7141.2|7137.6|7134.6|0
1642560000000|2022-01-19 02:40:00|7138.3|7135.3|7132.3|7129.3|7140.7|7137.7|7131.5|7128.5|0
1642560300000|2022-01-19 02:45:00|7132.5|7129.5|7118.8|7115.8|7134|7131|7116.9|7113.9|0
1642560600000|2022-01-19 02:50:00|7118.6|7115.6|7115.4|7112.4|7121.8|7118.8|7112.9|7109.9|0
1642560900000|2022-01-19 02:55:00|7115.6|7112.6|7119.7|7116.7|7121.9|7118.9|7115.1|7112.1|0
1642561200000|2022-01-19 03:00:00|7119.8|7116.8|7117.1|7114.1|7120.7|7117.7|7115.8|7112.8|0
1642561500000|2022-01-19 03:05:00|7117.4|7114.4|7110.4|7107.4|7118.8|7115.8|7110.3|7107.3|0
1642561800000|2022-01-19 03:10:00|7110.6|7107.6|7111.3|7108.3|7115.5|7112.5|7109.5|7106.5|0
1642562100000|2022-01-19 03:15:00|7111.1|7108.1|7117.7|7114.7|7121.3|7118.3|7110.2|7107.2|0
1642562400000|2022-01-19 03:20:00|7117.8|7114.8|7110|7107|7118|7115|7109.9|7106.9|0
1642562700000|2022-01-19 03:25:00|7109.9|7106.9|7110.8|7107.8|7111.6|7108.6|7109|7106|0
1642563000000|2022-01-19 03:30:00|7110.6|7107.6|7106.3|7103.3|7114.6|7111.6|7106.3|7103.3|0
1642563300000|2022-01-19 03:35:00|7106.4|7103.4|7106|7103|7109.6|7106.6|7104.5|7101.5|0
1642563600000|2022-01-19 03:40:00|7106.2|7103.2|7104.1|7101.1|7106.7|7103.7|7099.4|7096.4|0
1642563900000|2022-01-19 03:45:00|7103.9|7100.9|7099.8|7096.8|7104.2|7101.2|7099.4|7096.4|0
1642564200000|2022-01-19 03:50:00|7099.9|7096.9|7103.2|7100.2|7104.5|7101.5|7099.5|7096.5|0
1642564500000|2022-01-19 03:55:00|7103.4|7100.4|7107.7|7104.7|7108.5|7105.5|7103|7100|0
1642564800000|2022-01-19 04:00:00|7107.6|7104.6|7111.9|7108.9|7112|7109|7106.1|7103.1|0
1642565100000|2022-01-19 04:05:00|7112|7109|7110.9|7107.9|7112.1|7109.1|7110.2|7107.2|0
1642565400000|2022-01-19 04:10:00|7110.7|7107.7|7108.5|7105.5|7111.8|7108.8|7108.4|7105.4|0
1642565700000|2022-01-19 04:15:00|7108.4|7105.4|7103.2|7100.2|7109.3|7106.3|7102.8|7099.8|0
1642566000000|2022-01-19 04:20:00|7103.3|7100.3|7104.9|7101.9|7106.1|7103.1|7103.2|7100.2|0
1642566300000|2022-01-19 04:25:00|7105|7102|7110.2|7107.2|7111.1|7108.1|7105|7102|0
1642566600000|2022-01-19 04:30:00|7110.3|7107.3|7111.1|7108.1|7113.9|7110.9|7110.3|7107.3|0
1642566900000|2022-01-19 04:35:00|7110.8|7107.8|7109.5|7106.5|7111.5|7108.5|7107.9|7104.9|0
1642567200000|2022-01-19 04:40:00|7109.8|7106.8|7107.5|7104.5|7111.1|7108.1|7107.1|7104.1|0
1642567500000|2022-01-19 04:45:00|7107.7|7104.7|7105.5|7102.5|7110.4|7107.4|7105.5|7102.5|0
1642567800000|2022-01-19 04:50:00|7105.4|7102.4|7100.9|7097.9|7105.4|7102.4|7100.1|7097.1|0
1642568100000|2022-01-19 04:55:00|7101|7098|7094.6|7091.6|7102.9|7099.9|7093.7|7090.7|0
1642568400000|2022-01-19 05:00:00|7094.5|7091.5|7093.9|7090.9|7095.1|7092.1|7092.3|7089.3|0
1642568700000|2022-01-19 05:05:00|7093.8|7090.8|7093.2|7090.2|7097.9|7094.9|7092.2|7089.2|0
1642569000000|2022-01-19 05:10:00|7093.3|7090.3|7094.5|7091.5|7094.8|7091.8|7090|7087|0
1642569300000|2022-01-19 05:15:00|7094.4|7091.4|7092|7089|7094.5|7091.5|7091.9|7088.9|0
1642569600000|2022-01-19 05:20:00|7091.9|7088.9|7091.3|7088.3|7092.7|7089.7|7089.9|7086.9|0
1642569900000|2022-01-19 05:25:00|7090.9|7087.9|7090.3|7087.3|7093|7090|7090.2|7087.2|0
1642570200000|2022-01-19 05:30:00|7090.4|7087.4|7088.1|7085.1|7094.1|7091.1|7088.1|7085.1|0
1642570500000|2022-01-19 05:35:00|7088.2|7085.2|7090.6|7087.6|7093.2|7090.2|7087.7|7084.7|0
1642570800000|2022-01-19 05:40:00|7090.7|7087.7|7087.5|7084.5|7091|7088|7087.5|7084.5|0
1642571100000|2022-01-19 05:45:00|7087.7|7084.7|7083.3|7080.3|7089.5|7086.5|7083.3|7080.3|0
1642571400000|2022-01-19 05:50:00|7083.2|7080.2|7086.5|7083.5|7090.5|7087.5|7082.9|7079.9|0
1642571700000|2022-01-19 05:55:00|7087.3|7084.3|7089.6|7086.6|7090.8|7087.8|7084.7|7081.7|0
1642572000000|2022-01-19 06:00:00|7089.4|7086.4|7098.6|7095.6|7101.7|7098.7|7082.1|7079.1|0
1642572300000|2022-01-19 06:05:00|7098.7|7095.7|7107.2|7104.2|7108.9|7105.9|7096.9|7093.9|0
1642572600000|2022-01-19 06:10:00|7107.1|7104.1|7107.2|7104.2|7110.5|7107.5|7104.3|7101.3|0
1642572900000|2022-01-19 06:15:00|7107.4|7104.4|7110|7107|7110.8|7107.8|7106.6|7103.6|0
1642573200000|2022-01-19 06:20:00|7109.9|7106.9|7113|7110|7113.2|7110.2|7107.5|7104.5|0
1642573500000|2022-01-19 06:25:00|7113.1|7110.1|7107.4|7104.4|7113.8|7110.8|7107|7104|0
1642573800000|2022-01-19 06:30:00|7107.6|7104.6|7103.5|7100.5|7108.9|7105.9|7102.7|7099.7|0
1642574100000|2022-01-19 06:35:00|7103.3|7100.3|7109.7|7106.7|7109.7|7106.7|7103.1|7100.1|0
1642574400000|2022-01-19 06:40:00|7109.9|7106.9|7110.1|7107.1|7114.8|7111.8|7107.5|7104.5|0
1642574700000|2022-01-19 06:45:00|7110.2|7107.2|7113.2|7110.2|7114.9|7111.9|7110.1|7107.1|0
1642575000000|2022-01-19 06:50:00|7113.1|7110.1|7113.2|7110.2|7115.5|7112.5|7110.2|7107.2|0
1642575300000|2022-01-19 06:55:00|7113.1|7110.1|7108|7105|7115.4|7112.4|7108|7105|0
1642575600000|2022-01-19 07:00:00|7109.3|7106.3|7114.7|7112.7|7119.2|7117.2|7105.7|7103.7|615
1642575900000|2022-01-19 07:05:00|7114.9|7112.9|7110.7|7108.7|7115.9|7113.9|7105.7|7103.7|252
1642576200000|2022-01-19 07:10:00|7110.4|7108.4|7108.2|7106.2|7110.7|7108.7|7104.9|7102.9|112
1642576500000|2022-01-19 07:15:00|7107.9|7105.9|7116.2|7114.2|7116.7|7114.7|7107.2|7105.2|176
1642576800000|2022-01-19 07:20:00|7115.9|7113.9|7112.9|7110.9|7115.9|7113.9|7111.9|7109.9|54
1642577100000|2022-01-19 07:25:00|7112.7|7110.7|7110.4|7108.4|7113.2|7111.2|7110.2|7108.2|64
1642577400000|2022-01-19 07:30:00|7109.9|7107.9|7107.7|7105.7|7110.4|7108.4|7104.7|7102.7|154
1642577700000|2022-01-19 07:35:00|7107.4|7105.4|7103.9|7101.9|7110.2|7108.2|7102.9|7100.9|133
1642578000000|2022-01-19 07:40:00|7104.2|7102.2|7102.7|7100.7|7107.4|7105.4|7101.7|7099.7|184
1642578300000|2022-01-19 07:45:00|7102.9|7100.9|7106.2|7104.2|7107.7|7105.7|7095.9|7093.9|379
1642578600000|2022-01-19 07:50:00|7105.9|7103.9|7107.7|7105.7|7109.7|7107.7|7100.9|7098.9|323
1642578900000|2022-01-19 07:55:00|7107.4|7105.4|7109.7|7107.7|7109.7|7107.7|7094.7|7092.7|685
1642579200000|2022-01-19 08:00:00|7106.9|7105.9|7118.4|7117.4|7124.4|7123.4|7102.2|7101.2|3037
1642579500000|2022-01-19 08:05:00|7118.7|7117.7|7140.2|7139.2|7140.7|7139.7|7118.7|7117.7|1578
1642579800000|2022-01-19 08:10:00|7140.4|7139.4|7143.4|7142.4|7154.4|7153.4|7140.4|7139.4|1113
1642580100000|2022-01-19 08:15:00|7143.9|7142.9|7150.2|7149.2|7153.9|7152.9|7143.9|7142.9|1003
1642580400000|2022-01-19 08:20:00|7150.4|7149.4|7137.9|7136.9|7151.4|7150.4|7130.4|7129.4|1730
1642580700000|2022-01-19 08:25:00|7138.2|7137.2|7131.9|7130.9|7140.9|7139.9|7129.4|7128.4|2618
1642581000000|2022-01-19 08:30:00|7131.7|7130.7|7141.2|7140.2|7144.4|7143.4|7128.7|7127.7|2439
1642581300000|2022-01-19 08:35:00|7141.4|7140.4|7149.2|7148.2|7151.9|7150.9|7139.4|7138.4|4696
1642581600000|2022-01-19 08:40:00|7149.9|7148.9|7148.1|7147.1|7153.4|7152.4|7144.6|7143.6|3318
1642581900000|2022-01-19 08:45:00|7147.9|7146.9|7150.9|7149.9|7156.1|7155.1|7145.6|7144.6|574
1642582200000|2022-01-19 08:50:00|7150.6|7149.6|7158.6|7157.6|7160.1|7159.1|7145.9|7144.9|1863
1642582500000|2022-01-19 08:55:00|7158.1|7157.1|7157.1|7156.1|7158.6|7157.6|7152.4|7151.4|2448
1642582800000|2022-01-19 09:00:00|7156.9|7155.9|7161.9|7160.9|7162.4|7161.4|7150.1|7149.1|2377
1642583100000|2022-01-19 09:05:00|7161.6|7160.6|7165.1|7164.1|7166.1|7165.1|7160.1|7159.1|6425
1642583400000|2022-01-19 09:10:00|7165.4|7164.4|7158.1|7157.1|7167.1|7166.1|7157.6|7156.6|584
1642583700000|2022-01-19 09:15:00|7158.4|7157.4|7162.1|7161.1|7165.1|7164.1|7156.6|7155.6|2622
1642584000000|2022-01-19 09:20:00|7162.4|7161.4|7154.6|7153.6|7162.4|7161.4|7151.9|7150.9|1881
1642584300000|2022-01-19 09:25:00|7154.4|7153.4|7152.1|7151.1|7155.6|7154.6|7150.1|7149.1|1759
1642584600000|2022-01-19 09:30:00|7152.4|7151.4|7162.6|7161.6|7162.9|7161.9|7149.9|7148.9|3229
1642584900000|2022-01-19 09:35:00|7162.9|7161.9|7162.1|7161.1|7164.1|7163.1|7159.1|7158.1|470
1642585200000|2022-01-19 09:40:00|7161.9|7160.9|7171.6|7170.6|7172.4|7171.4|7161.1|7160.1|2916
1642585500000|2022-01-19 09:45:00|7171.1|7170.1|7172.6|7171.6|7175.1|7174.1|7169.6|7168.6|2120
1642585800000|2022-01-19 09:50:00|7172.4|7171.4|7177.4|7176.4|7178.6|7177.6|7169.4|7168.4|857
1642586100000|2022-01-19 09:55:00|7177.6|7176.6|7182.9|7181.9|7187.1|7186.1|7175.6|7174.6|411
1642586400000|2022-01-19 10:00:00|7183.1|7182.1|7180.6|7179.6|7183.6|7182.6|7177.6|7176.6|276
1642586700000|2022-01-19 10:05:00|7179.9|7178.9|7178.4|7177.4|7184.4|7183.4|7177.9|7176.9|325
1642587000000|2022-01-19 10:10:00|7178.1|7177.1|7174.6|7173.6|7179.6|7178.6|7173.4|7172.4|5557
1642587300000|2022-01-19 10:15:00|7174.9|7173.9|7179.4|7178.4|7179.6|7178.6|7172.4|7171.4|2007
1642587600000|2022-01-19 10:20:00|7179.1|7178.1|7176.4|7175.4|7180.9|7179.9|7176.4|7175.4|3309
1642587900000|2022-01-19 10:25:00|7175.9|7174.9|7171.6|7170.6|7176.1|7175.1|7169.6|7168.6|722
1642588200000|2022-01-19 10:30:00|7171.4|7170.4|7177.1|7176.1|7180.1|7179.1|7169.9|7168.9|23131
1642588500000|2022-01-19 10:35:00|7177.4|7176.4|7172.1|7171.1|7177.4|7176.4|7171.9|7170.9|236
1642588800000|2022-01-19 10:40:00|7172.4|7171.4|7168.9|7167.9|7176.9|7175.9|7168.9|7167.9|736
1642589100000|2022-01-19 10:45:00|7168.6|7167.6|7173.6|7172.6|7176.1|7175.1|7167.9|7166.9|223
1642589400000|2022-01-19 10:50:00|7173.4|7172.4|7175.1|7174.1|7177.9|7176.9|7173.4|7172.4|332
1642589700000|2022-01-19 10:55:00|7174.6|7173.6|7182.6|7181.6|7182.9|7181.9|7172.1|7171.1|120
1642590000000|2022-01-19 11:00:00|7182.9|7181.9|7186.6|7185.6|7187.6|7186.6|7180.4|7179.4|855
1642590300000|2022-01-19 11:05:00|7186.1|7185.1|7183.1|7182.1|7187.6|7186.6|7181.4|7180.4|142
1642590600000|2022-01-19 11:10:00|7183.4|7182.4|7179.6|7178.6|7184.9|7183.9|7178.4|7177.4|393
1642590900000|2022-01-19 11:15:00|7179.4|7178.4|7177.6|7176.6|7179.6|7178.6|7176.6|7175.6|143
1642591200000|2022-01-19 11:20:00|7177.4|7176.4|7171.6|7170.6|7177.4|7176.4|7167.1|7166.1|563
1642591500000|2022-01-19 11:25:00|7171.1|7170.1|7173.1|7172.1|7174.4|7173.4|7168.9|7167.9|330
1642591800000|2022-01-19 11:30:00|7172.9|7171.9|7173.1|7172.1|7175.1|7174.1|7171.9|7170.9|151
1642592100000|2022-01-19 11:35:00|7173.4|7172.4|7172.9|7171.9|7176.6|7175.6|7172.9|7171.9|927
1642592400000|2022-01-19 11:40:00|7172.6|7171.6|7171.1|7170.1|7176.4|7175.4|7170.9|7169.9|908
1642592700000|2022-01-19 11:45:00|7170.9|7169.9|7176.9|7175.9|7178.1|7177.1|7170.1|7169.1|223
1642593000000|2022-01-19 11:50:00|7176.6|7175.6|7187.1|7186.1|7189.4|7188.4|7176.6|7175.6|441
1642593300000|2022-01-19 11:55:00|7186.9|7185.9|7188.1|7187.1|7188.4|7187.4|7182.1|7181.1|3528
1642593600000|2022-01-19 12:00:00|7187.6|7186.6|7185.9|7184.9|7188.6|7187.6|7183.9|7182.9|2104
1642593900000|2022-01-19 12:05:00|7185.6|7184.6|7182.6|7181.6|7186.1|7185.1|7181.4|7180.4|168
1642594200000|2022-01-19 12:10:00|7182.4|7181.4|7182.4|7181.4|7184.4|7183.4|7181.6|7180.6|92
1642594500000|2022-01-19 12:15:00|7182.6|7181.6|7176.9|7175.9|7184.1|7183.1|7176.1|7175.1|168
1642594800000|2022-01-19 12:20:00|7177.1|7176.1|7177.4|7176.4|7178.1|7177.1|7173.4|7172.4|157
1642595100000|2022-01-19 12:25:00|7177.1|7176.1|7176.4|7175.4|7180.4|7179.4|7174.9|7173.9|994
1642595400000|2022-01-19 12:30:00|7176.1|7175.1|7180.6|7179.6|7180.9|7179.9|7175.9|7174.9|133
1642595700000|2022-01-19 12:35:00|7180.9|7179.9|7174.1|7173.1|7182.9|7181.9|7173.9|7172.9|235
1642596000000|2022-01-19 12:40:00|7174|7173|7174|7173|7175.5|7174.5|7172.8|7171.8|245
1642596300000|2022-01-19 12:45:00|7173.8|7172.8|7177.5|7176.5|7178.3|7177.3|7173.3|7172.3|3124
1642596600000|2022-01-19 12:50:00|7177.3|7176.3|7181.3|7180.3|7181.3|7180.3|7176.5|7175.5|123
1642596900000|2022-01-19 12:55:00|7181.5|7180.5|7181.5|7180.5|7183.8|7182.8|7181.3|7180.3|142
1642597200000|2022-01-19 13:00:00|7181|7180|7187|7186|7189.8|7188.8|7180.8|7179.8|367
1642597500000|2022-01-19 13:05:00|7187.3|7186.3|7190|7189|7191|7190|7186.5|7185.5|345
1642597800000|2022-01-19 13:10:00|7189.8|7188.8|7192|7191|7192.8|7191.8|7189.8|7188.8|341
1642598100000|2022-01-19 13:15:00|7192.3|7191.3|7190.8|7189.8|7194|7193|7190.3|7189.3|8417
1642598400000|2022-01-19 13:20:00|7190.5|7189.5|7192.5|7191.5|7194|7193|7189|7188|276
1642598700000|2022-01-19 13:25:00|7192.8|7191.8|7199.5|7198.5|7200|7199|7192.8|7191.8|5799
1642599000000|2022-01-19 13:30:00|7199.3|7198.3|7198|7197|7202.8|7201.8|7195.3|7194.3|1155
1642599300000|2022-01-19 13:35:00|7198.3|7197.3|7198.3|7197.3|7202.5|7201.5|7196.8|7195.8|704
1642599600000|2022-01-19 13:40:00|7198|7197|7194|7193|7201.8|7200.8|7193.3|7192.3|2185
1642599900000|2022-01-19 13:45:00|7194.3|7193.3|7194|7193|7196.5|7195.5|7191.5|7190.5|428
1642600200000|2022-01-19 13:50:00|7194.3|7193.3|7194|7193|7198|7197|7193.8|7192.8|5310
1642600500000|2022-01-19 13:55:00|7194.3|7193.3|7199|7198|7199.8|7198.8|7193.5|7192.5|513
1642600800000|2022-01-19 14:00:00|7199.3|7198.3|7193|7192|7199.8|7198.8|7192|7191|325
1642601100000|2022-01-19 14:05:00|7192.8|7191.8|7194|7193|7196.3|7195.3|7192.3|7191.3|399
1642601400000|2022-01-19 14:10:00|7193.8|7192.8|7192|7191|7195.3|7194.3|7191.8|7190.8|587
1642601700000|2022-01-19 14:15:00|7192.3|7191.3|7192|7191|7195|7194|7191.3|7190.3|384
1642602000000|2022-01-19 14:20:00|7192.3|7191.3|7195.3|7194.3|7197|7196|7191|7190|811
1642602300000|2022-01-19 14:25:00|7195|7194|7195|7194|7195.8|7194.8|7190.5|7189.5|397
1642602600000|2022-01-19 14:30:00|7194.5|7193.5|7197|7196|7201.8|7200.8|7187.3|7186.3|921
1642602900000|2022-01-19 14:35:00|7197.3|7196.3|7206|7205|7207.3|7206.3|7195.8|7194.8|704
1642603200000|2022-01-19 14:40:00|7205.8|7204.8|7201|7200|7206|7205|7194.5|7193.5|479
1642603500000|2022-01-19 14:45:00|7201.3|7200.3|7199|7198|7211.5|7210.5|7198.3|7197.3|1503
1642603800000|2022-01-19 14:50:00|7199.3|7198.3|7212|7211|7213|7212|7196.5|7195.5|1599
1642604100000|2022-01-19 14:55:00|7212.3|7211.3|7209|7208|7213.5|7212.5|7204.5|7203.5|467
1642604400000|2022-01-19 15:00:00|7209.5|7208.5|7209.5|7208.5|7211|7210|7203|7202|1197
1642604700000|2022-01-19 15:05:00|7211|7210|7195.5|7194.5|7211|7210|7194.3|7193.3|426
1642605000000|2022-01-19 15:10:00|7195.4|7194.4|7201.9|7200.9|7202.7|7201.7|7194.2|7193.2|351
1642605300000|2022-01-19 15:15:00|7201.7|7200.7|7188.9|7187.9|7203.2|7202.2|7187.2|7186.2|3482
1642605600000|2022-01-19 15:20:00|7189.2|7188.2|7183.7|7182.7|7190.9|7189.9|7180.4|7179.4|2989
1642605900000|2022-01-19 15:25:00|7184.2|7183.2|7177.4|7176.4|7184.2|7183.2|7176.9|7175.9|468
1642606200000|2022-01-19 15:30:00|7177.2|7176.2|7167.9|7166.9|7179.9|7178.9|7167.4|7166.4|3292
1642606500000|2022-01-19 15:35:00|7167.7|7166.7|7165.2|7164.2|7170.2|7169.2|7163.4|7162.4|3967
1642606800000|2022-01-19 15:40:00|7165.4|7164.4|7172.4|7171.4|7173.4|7172.4|7164.4|7163.4|783
1642607100000|2022-01-19 15:45:00|7171.9|7170.9|7163.7|7162.7|7171.9|7170.9|7161.9|7160.9|513
1642607400000|2022-01-19 15:50:00|7163.4|7162.4|7161.2|7160.2|7169.7|7168.7|7160.4|7159.4|993
1642607700000|2022-01-19 15:55:00|7160.9|7159.9|7168.9|7167.9|7169.4|7168.4|7160.2|7159.2|645
1642608000000|2022-01-19 16:00:00|7168.4|7167.4|7164.9|7163.9|7169.4|7168.4|7161.9|7160.9|635
1642608300000|2022-01-19 16:05:00|7164.7|7163.7|7165.7|7164.7|7168.7|7167.7|7162.2|7161.2|1296
1642608600000|2022-01-19 16:10:00|7166.2|7165.2|7157.9|7156.9|7166.2|7165.2|7156.7|7155.7|2262
1642608900000|2022-01-19 16:15:00|7158.2|7157.2|7157.7|7156.7|7162.4|7161.4|7153.2|7152.2|2541
1642609200000|2022-01-19 16:20:00|7157.9|7156.9|7157.9|7156.9|7162.2|7161.2|7156.2|7155.2|1015
1642609500000|2022-01-19 16:25:00|7158.2|7157.2|7161.4|7160.4|7163.2|7162.2|7154.7|7153.7|2245
1642609800000|2022-01-19 16:30:00|7161.7|7160.7|7172.2|7170.2|7173.4|7171.4|7155.7|7153.7|4642
1642610100000|2022-01-19 16:35:00|7172.9|7170.9|7176.2|7174.2|7176.9|7174.9|7166.2|7164.2|6702
1642610400000|2022-01-19 16:40:00|7175.9|7173.9|7173.4|7171.4|7176.9|7174.9|7167.2|7165.2|1310
1642610700000|2022-01-19 16:45:00|7173.7|7171.7|7183.7|7181.7|7184.9|7182.9|7172.7|7170.7|3902
1642611000000|2022-01-19 16:50:00|7183.4|7181.4|7189.2|7187.2|7190.7|7188.7|7181.2|7179.2|299
1642611300000|2022-01-19 16:55:00|7188.9|7186.9|7188.7|7186.7|7191.2|7189.2|7186.7|7184.7|326
1642611600000|2022-01-19 17:00:00|7188.4|7186.4|7191.9|7189.9|7194.4|7192.4|7188.4|7186.4|212
1642611900000|2022-01-19 17:05:00|7192.2|7190.2|7196.4|7194.4|7196.7|7194.7|7190.9|7188.9|123
1642612200000|2022-01-19 17:10:00|7195.4|7193.4|7199.2|7197.2|7200.7|7198.7|7194.4|7192.4|184
1642612500000|2022-01-19 17:15:00|7198.9|7196.9|7194.7|7192.7|7199.7|7197.7|7193.7|7191.7|129
1642612800000|2022-01-19 17:20:00|7194.4|7192.4|7197.9|7195.9|7199.9|7197.9|7194.2|7192.2|80
1642613100000|2022-01-19 17:25:00|7197.7|7195.7|7200.4|7198.4|7200.9|7198.9|7196.2|7194.2|1246
1642613400000|2022-01-19 17:30:00|7200.7|7198.7|7196.2|7194.2|7202.7|7200.7|7196.2|7194.2|128
1642613700000|2022-01-19 17:35:00|7196.4|7194.4|7194.4|7192.4|7198.7|7196.7|7193.7|7191.7|116
1642614000000|2022-01-19 17:40:00|7194.7|7192.7|7193.4|7191.4|7195.7|7193.7|7190.7|7188.7|103
1642614300000|2022-01-19 17:45:00|7193.2|7191.2|7197.2|7195.2|7198.7|7196.7|7191.7|7189.7|75
1642614600000|2022-01-19 17:50:00|7197.4|7195.4|7194.7|7192.7|7198.9|7196.9|7194.4|7192.4|106
1642614900000|2022-01-19 17:55:00|7194.9|7192.9|7198.4|7196.4|7199.2|7197.2|7193.4|7191.4|166
1642615200000|2022-01-19 18:00:00|7198.9|7196.9|7200.9|7198.9|7201.2|7199.2|7192.2|7190.2|151
1642615500000|2022-01-19 18:05:00|7200.7|7198.7|7195.9|7193.9|7200.7|7198.7|7194.9|7192.9|118
1642615800000|2022-01-19 18:10:00|7196.2|7194.2|7197.7|7195.7|7198.4|7196.4|7194.7|7192.7|54
1642616100000|2022-01-19 18:15:00|7197.4|7195.4|7195.4|7193.4|7199.2|7197.2|7193.7|7191.7|68
1642616400000|2022-01-19 18:20:00|7195.2|7193.2|7193.4|7191.4|7195.7|7193.7|7190.9|7188.9|52
1642616700000|2022-01-19 18:25:00|7193.7|7191.7|7189.7|7187.7|7195.7|7193.7|7189.2|7187.2|67
1642617000000|2022-01-19 18:30:00|7189.4|7187.4|7191.7|7189.7|7194.7|7192.7|7187.7|7185.7|122
1642617300000|2022-01-19 18:35:00|7191.9|7189.9|7187.4|7185.4|7191.9|7189.9|7185.9|7183.9|83
1642617600000|2022-01-19 18:40:00|7187.2|7185.2|7187.2|7185.2|7189.2|7187.2|7185.2|7183.2|103
1642617900000|2022-01-19 18:45:00|7187.4|7185.4|7182.7|7180.7|7188.4|7186.4|7182.2|7180.2|114
1642618200000|2022-01-19 18:50:00|7182.4|7180.4|7184.4|7182.4|7185.4|7183.4|7179.7|7177.7|42
1642618500000|2022-01-19 18:55:00|7184.7|7182.7|7184.4|7182.4|7188.7|7186.7|7183.4|7181.4|44
1642618800000|2022-01-19 19:00:00|7184.2|7182.2|7182.9|7180.9|7186.9|7184.9|7181.7|7179.7|71
1642619100000|2022-01-19 19:05:00|7183.2|7181.2|7174.7|7172.7|7183.2|7181.2|7172.9|7170.9|98
1642619400000|2022-01-19 19:10:00|7174.4|7172.4|7171.4|7169.4|7177.2|7175.2|7170.7|7168.7|60
1642619700000|2022-01-19 19:15:00|7171.7|7169.7|7173.9|7171.9|7174.2|7172.2|7169.4|7167.4|52
1642620000000|2022-01-19 19:20:00|7173.4|7171.4|7168.9|7166.9|7173.9|7171.9|7167.9|7165.9|102
1642620300000|2022-01-19 19:25:00|7168.7|7166.7|7165.4|7163.4|7169.7|7167.7|7164.9|7162.9|95
1642620600000|2022-01-19 19:30:00|7165.7|7163.7|7166.2|7164.2|7168.2|7166.2|7163.7|7161.7|142
1642620900000|2022-01-19 19:35:00|7165.9|7163.9|7167.4|7165.4|7169.9|7167.9|7165.4|7163.4|70
1642621200000|2022-01-19 19:40:00|7167.7|7165.7|7175.9|7173.9|7175.9|7173.9|7167.4|7165.4|42
1642621500000|2022-01-19 19:45:00|7175.7|7173.7|7171.9|7169.9|7176.4|7174.4|7170.7|7168.7|85
1642621800000|2022-01-19 19:50:00|7172.2|7170.2|7177.4|7175.4|7177.7|7175.7|7170.9|7168.9|54
1642622100000|2022-01-19 19:55:00|7177.7|7175.7|7178.7|7176.7|7182.9|7180.9|7175.9|7173.9|107
1642622400000|2022-01-19 20:00:00|7178.4|7176.4|7175.9|7173.9|7179.7|7177.7|7173.9|7171.9|104
1642622700000|2022-01-19 20:05:00|7175.7|7173.7|7177.2|7175.2|7180.4|7178.4|7175.2|7173.2|57
1642623000000|2022-01-19 20:10:00|7177.4|7175.4|7184.4|7182.4|7186.2|7184.2|7176.7|7174.7|56
1642623300000|2022-01-19 20:15:00|7184.7|7182.7|7180.9|7178.9|7185.9|7183.9|7179.2|7177.2|96
1642623600000|2022-01-19 20:20:00|7180.7|7178.7|7180.4|7178.4|7182.4|7180.4|7177.4|7175.4|61
1642623900000|2022-01-19 20:25:00|7180.7|7178.7|7173.7|7171.7|7182.2|7180.2|7172.2|7170.2|88
1642624200000|2022-01-19 20:30:00|7173.4|7171.4|7169.4|7167.4|7174.7|7172.7|7167.4|7165.4|138
1642624500000|2022-01-19 20:35:00|7169.2|7167.2|7166.9|7164.9|7170.9|7168.9|7166.7|7164.7|56
1642624800000|2022-01-19 20:40:00|7167.2|7165.2|7171.9|7169.9|7174.4|7172.4|7165.9|7163.9|69
1642625100000|2022-01-19 20:45:00|7171.7|7169.7|7171.9|7169.9|7174.4|7172.4|7169.9|7167.9|68
1642625400000|2022-01-19 20:50:00|7170.4|7168.4|7162.4|7160.4|7170.7|7168.7|7162.4|7160.4|191
1642625700000|2022-01-19 20:55:00|7162.2|7160.2|7157.7|7155.7|7162.7|7160.7|7150.9|7148.9|486
1642626000000|2022-01-19 21:00:00|7157|7153|7157.5|7153.5|7166.6|7162.6|7151.1|7147.1|0
1642626300000|2022-01-19 21:05:00|7157.6|7153.6|7158.5|7154.5|7164.4|7160.4|7157.6|7153.6|0
1642626600000|2022-01-19 21:10:00|7158.6|7154.6|7158.2|7154.2|7163.6|7159.6|7158|7154|0
1642626900000|2022-01-19 21:15:00|7158.1|7154.1|7157.7|7153.7|7162.2|7158.2|7157.3|7153.3|0
1642627200000|2022-01-19 21:20:00|7157.6|7153.6|7152.8|7148.8|7158.6|7154.6|7152.8|7148.8|0
1642627500000|2022-01-19 21:25:00|7152.7|7148.7|7150.6|7146.6|7153.1|7149.1|7145.4|7141.4|0
1642627800000|2022-01-19 21:30:00|7150.7|7146.7|7151.4|7147.4|7153.8|7149.8|7150.2|7146.2|0
1642628100000|2022-01-19 21:35:00|7151.5|7147.5|7149.7|7145.7|7151.9|7147.9|7148.3|7144.3|0
1642628400000|2022-01-19 21:40:00|7149.8|7145.8|7150.6|7146.6|7151.9|7147.9|7147.8|7143.8|0
1642628700000|2022-01-19 21:45:00|7150.8|7146.8|7158.5|7154.5|7159|7155|7150.6|7146.6|0
1642629000000|2022-01-19 21:50:00|7159|7155|7159.9|7155.9|7160.2|7156.2|7158.2|7154.2|0
1642629300000|2022-01-19 21:55:00|7160.2|7156.2|7157.1|7153.1|7161.6|7157.6|7156.5|7152.5|0
1642629600000|2022-01-19 22:00:00|7158.1|7154.1|7157.1|7153.1|7158.1|7154.1|7156.6|7152.6|0
1642629900000|2022-01-19 22:05:00|7156.7|7152.7|7156.7|7152.7|7157.2|7153.2|7156.2|7152.2|0
1642630200000|2022-01-19 22:10:00|7156.8|7152.8|7156.7|7152.7|7157.1|7153.1|7156.5|7152.5|0
1642630500000|2022-01-19 22:15:00|7156.8|7152.8|7156.5|7152.5|7157.2|7153.2|7156.5|7152.5|0
1642630800000|2022-01-19 22:20:00|7156.4|7152.4|7156.9|7152.9|7157|7153|7156.1|7152.1|0
1642631100000|2022-01-19 22:25:00|7157|7153|7156.4|7152.4|7157|7153|7156.4|7152.4|0
1642631400000|2022-01-19 22:30:00|7156.5|7152.5|7156.5|7152.5|7156.5|7152.5|7156.4|7152.4|0
1642631700000|2022-01-19 22:35:00|7156.7|7152.7|7156.7|7152.7|7157|7153|7156.4|7152.4|0
1642632000000|2022-01-19 22:40:00|7156.5|7152.5|7156.6|7152.6|7157.2|7153.2|7156.4|7152.4|0
1642632300000|2022-01-19 22:45:00|7156.8|7152.8|7157.5|7153.5|7157.7|7153.7|7156.8|7152.8|0
1642632600000|2022-01-19 22:50:00|7157.7|7153.7|7157.6|7153.6|7158|7154|7157.6|7153.6|0
1642632900000|2022-01-19 22:55:00|7157.3|7153.3|7159.4|7155.4|7159.4|7155.4|7157.3|7153.3|0
1642633200000|2022-01-19 23:00:00|7159.8|7155.8|7163.1|7159.1|7164.9|7160.9|7158.9|7154.9|0
1642633500000|2022-01-19 23:05:00|7163.2|7159.2|7164|7160|7165.9|7161.9|7163.2|7159.2|0
1642633800000|2022-01-19 23:10:00|7164.5|7160.5|7155.6|7151.6|7164.5|7160.5|7154.2|7150.2|0
1642634100000|2022-01-19 23:15:00|7155.9|7151.9|7154|7150|7158|7154|7151.6|7147.6|0
1642634400000|2022-01-19 23:20:00|7153.8|7149.8|7148.6|7144.6|7155.4|7151.4|7148.6|7144.6|0
1642634700000|2022-01-19 23:25:00|7148.7|7144.7|7148.1|7144.1|7152.3|7148.3|7145.9|7141.9|0
1642635000000|2022-01-19 23:30:00|7148|7144|7149.8|7145.8|7152.3|7148.3|7147.8|7143.8|0
1642635300000|2022-01-19 23:35:00|7149.1|7145.1|7151.3|7147.3|7151.3|7147.3|7145.5|7141.5|0
1642635600000|2022-01-19 23:40:00|7151.4|7147.4|7153.2|7149.2|7154|7150|7149.1|7145.1|0
1642635900000|2022-01-19 23:45:00|7153.7|7149.7|7149.9|7145.9|7153.7|7149.7|7149.1|7145.1|0
1642636200000|2022-01-19 23:50:00|7149.6|7145.6|7139.2|7135.2|7149.6|7145.6|7136.1|7132.1|0
1642636500000|2022-01-19 23:55:00|7139.1|7135.1|7137.4|7133.4|7140.6|7136.6|7136.6|7132.6|0
1642636800000|2022-01-20 00:00:00|7137.5|7133.5|7149.2|7145.2|7151.1|7147.1|7137.5|7133.5|0
1642637100000|2022-01-20 00:05:00|7149.3|7145.3|7158.5|7154.5|7159.4|7155.4|7149.2|7145.2|0
1642637400000|2022-01-20 00:10:00|7158.2|7154.2|7162.1|7158.1|7163.1|7159.1|7157.2|7153.2|0
1642637700000|2022-01-20 00:15:00|7162|7158|7153.2|7150.2|7162.1|7158.1|7153|7150|0
1642638000000|2022-01-20 00:20:00|7153.4|7150.4|7158.3|7155.3|7158.3|7155.3|7153|7150|0
1642638300000|2022-01-20 00:25:00|7158.5|7155.5|7160.2|7157.2|7160.7|7157.7|7155.4|7152.4|0
1642638600000|2022-01-20 00:30:00|7159.8|7156.8|7160.9|7157.9|7161.3|7158.3|7153.9|7150.9|0
1642638900000|2022-01-20 00:35:00|7160.5|7157.5|7153.6|7150.6|7160.8|7157.8|7150.1|7147.1|0
1642639200000|2022-01-20 00:40:00|7153.7|7150.7|7154.6|7151.6|7155.5|7152.5|7152.5|7149.5|0
1642639500000|2022-01-20 00:45:00|7154.4|7151.4|7148.9|7145.9|7155|7152|7147.9|7144.9|0
1642639800000|2022-01-20 00:50:00|7148.8|7145.8|7148.6|7145.6|7148.8|7145.8|7143.9|7140.9|0
1642640100000|2022-01-20 00:55:00|7148.5|7145.5|7151|7148|7151.9|7148.9|7147.3|7144.3|0
1642640400000|2022-01-20 01:00:00|7151.1|7148.1|7152.3|7149.3|7158.4|7155.4|7150.8|7147.8|0
1642640700000|2022-01-20 01:05:00|7152.6|7149.6|7152.8|7149.8|7154.1|7151.1|7148|7145|0
1642641000000|2022-01-20 01:10:00|7152.9|7149.9|7146.7|7143.7|7153.3|7150.3|7146.7|7143.7|0
1642641300000|2022-01-20 01:15:00|7146.6|7143.6|7136.8|7133.8|7146.7|7143.7|7136.4|7133.4|0
1642641600000|2022-01-20 01:20:00|7136.7|7133.7|7140.7|7137.7|7142|7139|7132.5|7129.5|0
1642641900000|2022-01-20 01:25:00|7140.8|7137.8|7148.8|7145.8|7149.1|7146.1|7135.5|7132.5|0
1642642200000|2022-01-20 01:30:00|7148.7|7145.7|7153.7|7150.7|7154.4|7151.4|7145.5|7142.5|0
1642642500000|2022-01-20 01:35:00|7153.5|7150.5|7154.3|7151.3|7157.9|7154.9|7150.4|7147.4|0
1642642800000|2022-01-20 01:40:00|7154.5|7151.5|7153.4|7150.4|7155.4|7152.4|7149|7146|0
1642643100000|2022-01-20 01:45:00|7153.5|7150.5|7156.8|7153.8|7161.1|7158.1|7153.4|7150.4|0
1642643400000|2022-01-20 01:50:00|7156.7|7153.7|7158|7155|7160.3|7157.3|7155|7152|0
1642643700000|2022-01-20 01:55:00|7158.3|7155.3|7157|7154|7160.4|7157.4|7156.6|7153.6|0
1642644000000|2022-01-20 02:00:00|7157.1|7154.1|7164.1|7161.1|7164.9|7161.9|7157|7154|0
1642644300000|2022-01-20 02:05:00|7164.2|7161.2|7165.1|7162.1|7165.7|7162.7|7164|7161|0
1642644600000|2022-01-20 02:10:00|7165.2|7162.2|7163.6|7160.6|7168.6|7165.6|7163.6|7160.6|0
1642644900000|2022-01-20 02:15:00|7163.4|7160.4|7167.3|7164.3|7170.2|7167.2|7163.1|7160.1|0
1642645200000|2022-01-20 02:20:00|7167.2|7164.2|7168.3|7165.3|7168.6|7165.6|7163.9|7160.9|0
1642645500000|2022-01-20 02:25:00|7168.4|7165.4|7165.1|7162.1|7169.1|7166.1|7165|7162|0
1642645800000|2022-01-20 02:30:00|7165.2|7162.2|7168.6|7165.6|7169.4|7166.4|7164.2|7161.2|0
1642646100000|2022-01-20 02:35:00|7168.7|7165.7|7171.9|7168.9|7173.4|7170.4|7168.2|7165.2|0
1642646400000|2022-01-20 02:40:00|7171.8|7168.8|7166|7163|7172.4|7169.4|7165.8|7162.8|0
1642646700000|2022-01-20 02:45:00|7166.2|7163.2|7164|7161|7166.3|7163.3|7162.6|7159.6|0
1642647000000|2022-01-20 02:50:00|7164.2|7161.2|7166.5|7163.5|7167.4|7164.4|7164|7161|0
1642647300000|2022-01-20 02:55:00|7166.8|7163.8|7165.6|7162.6|7167.8|7164.8|7164.8|7161.8|0
1642647600000|2022-01-20 03:00:00|7165.9|7162.9|7166.1|7163.1|7167.3|7164.3|7164|7161|0
1642647900000|2022-01-20 03:05:00|7166.2|7163.2|7164.5|7161.5|7167.4|7164.4|7163.3|7160.3|0
1642648200000|2022-01-20 03:10:00|7164.4|7161.4|7164.1|7161.1|7165.3|7162.3|7162.7|7159.7|0
1642648500000|2022-01-20 03:15:00|7164.4|7161.4|7172.4|7169.4|7173.4|7170.4|7164|7161|0
1642648800000|2022-01-20 03:20:00|7172.5|7169.5|7172.8|7169.8|7174.2|7171.2|7171.6|7168.6|0
1642649100000|2022-01-20 03:25:00|7172.5|7169.5|7171.5|7168.5|7174.2|7171.2|7169.9|7166.9|0
1642649400000|2022-01-20 03:30:00|7171.4|7168.4|7175.2|7172.2|7176.5|7173.5|7169.9|7166.9|0
1642649700000|2022-01-20 03:35:00|7175.1|7172.1|7175.8|7172.8|7176.6|7173.6|7172.5|7169.5|0
1642650000000|2022-01-20 03:40:00|7175.7|7172.7|7176.9|7173.9|7176.9|7173.9|7174.1|7171.1|0
1642650300000|2022-01-20 03:45:00|7177.1|7174.1|7178.6|7175.6|7181.1|7178.1|7176.3|7173.3|0
1642650600000|2022-01-20 03:50:00|7178.7|7175.7|7184.8|7181.8|7185.6|7182.6|7177|7174|0
1642650900000|2022-01-20 03:55:00|7184.7|7181.7|7186.3|7183.3|7187.9|7184.9|7184.7|7181.7|0
1642651200000|2022-01-20 04:00:00|7186.4|7183.4|7188.6|7185.6|7190.3|7187.3|7186.4|7183.4|0
1642651500000|2022-01-20 04:05:00|7188.8|7185.8|7188.2|7185.2|7189.6|7186.6|7186.4|7183.4|0
1642651800000|2022-01-20 04:10:00|7188.1|7185.1|7189.4|7186.4|7189.5|7186.5|7186.1|7183.1|0
1642652100000|2022-01-20 04:15:00|7188.9|7185.9|7185.7|7182.7|7189.7|7186.7|7184.9|7181.9|0
1642652400000|2022-01-20 04:20:00|7185.3|7182.3|7185.9|7182.9|7187.1|7184.1|7184.5|7181.5|0
1642652700000|2022-01-20 04:25:00|7185.8|7182.8|7184.7|7181.7|7187.5|7184.5|7183.8|7180.8|0
1642653000000|2022-01-20 04:30:00|7184.5|7181.5|7187|7184|7187.8|7184.8|7183.5|7180.5|0
1642653300000|2022-01-20 04:35:00|7187.4|7184.4|7185.9|7182.9|7187.4|7184.4|7183.6|7180.6|0
1642653600000|2022-01-20 04:40:00|7186.1|7183.1|7183.5|7180.5|7186.4|7183.4|7183.5|7180.5|0
1642653900000|2022-01-20 04:45:00|7183.7|7180.7|7185.9|7182.9|7186|7183|7181.9|7178.9|0
1642654200000|2022-01-20 04:50:00|7186|7183|7185.9|7182.9|7187.9|7184.9|7185.9|7182.9|0
1642654500000|2022-01-20 04:55:00|7186|7183|7185|7182|7186.8|7183.8|7184.6|7181.6|0
1642654800000|2022-01-20 05:00:00|7185.1|7182.1|7188.4|7185.4|7190.3|7187.3|7184.2|7181.2|0
1642655100000|2022-01-20 05:05:00|7188.6|7185.6|7187|7184|7189.2|7186.2|7185.9|7182.9|0
1642655400000|2022-01-20 05:10:00|7187.1|7184.1|7189.3|7186.3|7189.8|7186.8|7185.8|7182.8|0
1642655700000|2022-01-20 05:15:00|7189.4|7186.4|7188.5|7185.5|7191.9|7188.9|7188.1|7185.1|0
1642656000000|2022-01-20 05:20:00|7188.2|7185.2|7187.8|7184.8|7189.1|7186.1|7184.2|7181.2|0
1642656300000|2022-01-20 05:25:00|7187|7184|7181.1|7178.1|7187|7184|7181|7178|0
1642656600000|2022-01-20 05:30:00|7181|7178|7186.8|7183.8|7186.9|7183.9|7179.6|7176.6|0
1642656900000|2022-01-20 05:35:00|7186.5|7183.5|7184|7181|7186.8|7183.8|7182.8|7179.8|0
1642657200000|2022-01-20 05:40:00|7183.6|7180.6|7184.7|7181.7|7186.7|7183.7|7183.2|7180.2|0
1642657500000|2022-01-20 05:45:00|7184.6|7181.6|7182.7|7179.7|7186.1|7183.1|7182.7|7179.7|0
1642657800000|2022-01-20 05:50:00|7182.8|7179.8|7186.5|7183.5|7187.3|7184.3|7182.7|7179.7|0
1642658100000|2022-01-20 05:55:00|7186.6|7183.6|7185.8|7182.8|7189.3|7186.3|7183.4|7180.4|0
1642658400000|2022-01-20 06:00:00|7185.7|7182.7|7187.1|7184.1|7187.1|7184.1|7184.2|7181.2|0
1642658700000|2022-01-20 06:05:00|7187|7184|7185|7182|7187.1|7184.1|7183.9|7180.9|0
1642659000000|2022-01-20 06:10:00|7185.1|7182.1|7184.7|7181.7|7186.3|7183.3|7181.3|7178.3|0
1642659300000|2022-01-20 06:15:00|7184.9|7181.9|7185.4|7182.4|7187.4|7184.4|7184.9|7181.9|0
1642659600000|2022-01-20 06:20:00|7185.5|7182.5|7184.2|7181.2|7186.4|7183.4|7183|7180|0
1642659900000|2022-01-20 06:25:00|7184.3|7181.3|7184.8|7181.8|7184.8|7181.8|7182|7179|0
1642660200000|2022-01-20 06:30:00|7184.9|7181.9|7191.1|7188.1|7191.1|7188.1|7183.2|7180.2|0
1642660500000|2022-01-20 06:35:00|7191.4|7188.4|7195.7|7192.7|7197.4|7194.4|7191.4|7188.4|0
1642660800000|2022-01-20 06:40:00|7195.6|7192.6|7192.8|7189.8|7196|7193|7192.6|7189.6|0
1642661100000|2022-01-20 06:45:00|7192.9|7189.9|7197.4|7194.4|7197.9|7194.9|7192.8|7189.8|0
1642661400000|2022-01-20 06:50:00|7197.3|7194.3|7195.6|7192.6|7199.7|7196.7|7193.9|7190.9|0
1642661700000|2022-01-20 06:55:00|7194.6|7191.6|7195.6|7192.6|7197.4|7194.4|7194.6|7191.6|0
1642662000000|2022-01-20 07:00:00|7196.1|7193.1|7196.4|7194.4|7197.4|7195.4|7192.7|7190.7|151
1642662300000|2022-01-20 07:05:00|7196.7|7194.7|7200.4|7198.4|7201.2|7199.2|7196.4|7194.4|97
1642662600000|2022-01-20 07:10:00|7200.7|7198.7|7203.4|7201.4|7208.2|7206.2|7200.7|7198.7|157
1642662900000|2022-01-20 07:15:00|7203.2|7201.2|7203.4|7201.4|7203.9|7201.9|7197.9|7195.9|45
1642663200000|2022-01-20 07:20:00|7203.7|7201.7|7199.2|7197.2|7204.9|7202.9|7198.4|7196.4|61
1642663500000|2022-01-20 07:25:00|7199.4|7197.4|7193.4|7191.4|7200.7|7198.7|7192.7|7190.7|185
1642663800000|2022-01-20 07:30:00|7193.2|7191.2|7189.7|7187.7|7193.4|7191.4|7188.2|7186.2|131
1642664100000|2022-01-20 07:35:00|7189.4|7187.4|7185.9|7183.9|7190.4|7188.4|7185.9|7183.9|59
1642664400000|2022-01-20 07:40:00|7186.2|7184.2|7190.7|7188.7|7191.9|7189.9|7185.9|7183.9|103
1642664700000|2022-01-20 07:45:00|7190.4|7188.4|7184.4|7182.4|7190.7|7188.7|7183.4|7181.4|79
1642665000000|2022-01-20 07:50:00|7184.2|7182.2|7179.4|7177.4|7184.2|7182.2|7177.7|7175.7|103
1642665300000|2022-01-20 07:55:00|7179.7|7177.7|7179.7|7177.7|7183.2|7181.2|7175.7|7173.7|287
1642665600000|2022-01-20 08:00:00|7177.9|7176.9|7182.7|7181.7|7191.9|7190.9|7173.7|7172.7|1712
1642665900000|2022-01-20 08:05:00|7182.4|7181.4|7186.4|7185.4|7191.2|7190.2|7179.2|7178.2|685
1642666200000|2022-01-20 08:10:00|7186.7|7185.7|7172.7|7171.7|7187.4|7186.4|7172.2|7171.2|457
1642666500000|2022-01-20 08:15:00|7172.2|7171.2|7165.9|7164.9|7174.2|7173.2|7163.7|7162.7|573
1642666800000|2022-01-20 08:20:00|7165.7|7164.7|7155.9|7154.9|7166.4|7165.4|7153.7|7152.7|497
1642667100000|2022-01-20 08:25:00|7156.2|7155.2|7153.7|7152.7|7156.2|7155.2|7147.4|7146.4|645
1642667400000|2022-01-20 08:30:00|7153.4|7152.4|7164.2|7163.2|7164.7|7163.7|7145.4|7144.4|405
1642667700000|2022-01-20 08:35:00|7163.9|7162.9|7155.9|7154.9|7163.9|7162.9|7155.9|7154.9|1699
1642668000000|2022-01-20 08:40:00|7155.6|7154.6|7152.4|7151.4|7158.9|7157.9|7150.1|7149.1|153
1642668300000|2022-01-20 08:45:00|7152.1|7151.1|7143.1|7142.1|7153.1|7152.1|7140.9|7139.9|508
1642668600000|2022-01-20 08:50:00|7142.6|7141.6|7146.6|7145.6|7148.6|7147.6|7141.1|7140.1|287
1642668900000|2022-01-20 08:55:00|7146.9|7145.9|7148.1|7147.1|7148.6|7147.6|7142.9|7141.9|473
1642669200000|2022-01-20 09:00:00|7148.6|7147.6|7138.1|7137.1|7150.1|7149.1|7136.6|7135.6|500
1642669500000|2022-01-20 09:05:00|7138.4|7137.4|7131.9|7130.9|7138.6|7137.6|7131.6|7130.6|361
1642669800000|2022-01-20 09:10:00|7131.6|7130.6|7131.6|7130.6|7134.4|7133.4|7125.6|7124.6|427
1642670100000|2022-01-20 09:15:00|7131.4|7130.4|7125.9|7124.9|7134.9|7133.9|7124.9|7123.9|887
1642670400000|2022-01-20 09:20:00|7125.6|7124.6|7128.6|7127.6|7130.1|7129.1|7123.9|7122.9|353
1642670700000|2022-01-20 09:25:00|7128.4|7127.4|7135.1|7134.1|7136.9|7135.9|7125.4|7124.4|740
1642671000000|2022-01-20 09:30:00|7135.4|7134.4|7139.4|7138.4|7142.4|7141.4|7135.4|7134.4|339
1642671300000|2022-01-20 09:35:00|7139.6|7138.6|7141.6|7140.6|7143.6|7142.6|7138.4|7137.4|346
1642671600000|2022-01-20 09:40:00|7141.9|7140.9|7136.1|7135.1|7144.1|7143.1|7136.1|7135.1|182
1642671900000|2022-01-20 09:45:00|7136.4|7135.4|7139.6|7138.6|7141.1|7140.1|7135.4|7134.4|228
1642672200000|2022-01-20 09:50:00|7139.4|7138.4|7144.6|7143.6|7144.6|7143.6|7138.6|7137.6|236
1642672500000|2022-01-20 09:55:00|7144.9|7143.9|7142.1|7141.1|7146.9|7145.9|7141.6|7140.6|633
1642672800000|2022-01-20 10:00:00|7141.9|7140.9|7139.1|7138.1|7143.9|7142.9|7138.1|7137.1|252
1642673100000|2022-01-20 10:05:00|7138.9|7137.9|7139.6|7138.6|7141.1|7140.1|7136.1|7135.1|401
1642673400000|2022-01-20 10:10:00|7139.4|7138.4|7135.1|7134.1|7140.4|7139.4|7135.1|7134.1|74
1642673700000|2022-01-20 10:15:00|7134.9|7133.9|7133.1|7132.1|7135.1|7134.1|7130.1|7129.1|120
1642674000000|2022-01-20 10:20:00|7132.9|7131.9|7137.6|7136.6|7138.4|7137.4|7129.1|7128.1|235
1642674300000|2022-01-20 10:25:00|7137.4|7136.4|7138.6|7137.6|7139.6|7138.6|7135.4|7134.4|378
1642674600000|2022-01-20 10:30:00|7138.9|7137.9|7131.6|7130.6|7138.9|7137.9|7129.9|7128.9|211
1642674900000|2022-01-20 10:35:00|7131.4|7130.4|7130.9|7129.9|7135.1|7134.1|7130.4|7129.4|60
1642675200000|2022-01-20 10:40:00|7131.4|7130.4|7138.9|7137.9|7139.4|7138.4|7130.6|7129.6|44
1642675500000|2022-01-20 10:45:00|7139.1|7138.1|7140.6|7139.6|7141.9|7140.9|7137.4|7136.4|582
1642675800000|2022-01-20 10:50:00|7140.4|7139.4|7147.4|7146.4|7147.6|7146.6|7139.4|7138.4|595
1642676100000|2022-01-20 10:55:00|7147.1|7146.1|7152.1|7151.1|7152.6|7151.6|7146.6|7145.6|463
1642676400000|2022-01-20 11:00:00|7153.1|7152.1|7160.6|7159.6|7163.4|7162.4|7152.1|7151.1|962
1642676700000|2022-01-20 11:05:00|7160.4|7159.4|7164.1|7163.1|7165.1|7164.1|7157.6|7156.6|743
1642677000000|2022-01-20 11:10:00|7163.9|7162.9|7164.6|7163.6|7170.4|7169.4|7163.6|7162.6|230
1642677300000|2022-01-20 11:15:00|7164.9|7163.9|7171.4|7170.4|7173.1|7172.1|7164.9|7163.9|147
1642677600000|2022-01-20 11:20:00|7171.1|7170.1|7170.6|7169.6|7173.4|7172.4|7167.4|7166.4|147
1642677900000|2022-01-20 11:25:00|7170.4|7169.4|7169.9|7168.9|7172.4|7171.4|7165.4|7164.4|124
1642678200000|2022-01-20 11:30:00|7170.1|7169.1|7163.4|7162.4|7170.6|7169.6|7162.6|7161.6|79
1642678500000|2022-01-20 11:35:00|7163.1|7162.1|7167.4|7166.4|7167.4|7166.4|7162.9|7161.9|77
1642678800000|2022-01-20 11:40:00|7166.9|7165.9|7165.6|7164.6|7166.9|7165.9|7164.1|7163.1|278
1642679100000|2022-01-20 11:45:00|7165.9|7164.9|7164.4|7163.4|7166.9|7165.9|7162.6|7161.6|250
1642679400000|2022-01-20 11:50:00|7164.6|7163.6|7163.9|7162.9|7165.9|7164.9|7162.9|7161.9|132
1642679700000|2022-01-20 11:55:00|7163.6|7162.6|7163.1|7162.1|7165.9|7164.9|7162.9|7161.9|51
1642680000000|2022-01-20 12:00:00|7163.4|7162.4|7166.4|7165.4|7166.6|7165.6|7160.9|7159.9|470
1642680300000|2022-01-20 12:05:00|7166.6|7165.6|7163.4|7162.4|7167.1|7166.1|7161.1|7160.1|1495
1642680600000|2022-01-20 12:10:00|7163.6|7162.6|7160.9|7159.9|7163.9|7162.9|7160.1|7159.1|532
1642680900000|2022-01-20 12:15:00|7160.6|7159.6|7159.1|7158.1|7165.6|7164.6|7158.1|7157.1|720
1642681200000|2022-01-20 12:20:00|7158.9|7157.9|7161.1|7160.1|7162.9|7161.9|7158.9|7157.9|44
1642681500000|2022-01-20 12:25:00|7160.9|7159.9|7164.9|7163.9|7164.9|7163.9|7158.9|7157.9|51
1642681800000|2022-01-20 12:30:00|7164.6|7163.6|7159.9|7158.9|7164.9|7163.9|7159.9|7158.9|85
1642682100000|2022-01-20 12:35:00|7159.6|7158.6|7156.6|7155.6|7160.1|7159.1|7156.6|7155.6|3590
1642682400000|2022-01-20 12:40:00|7156.4|7155.4|7153.4|7152.4|7157.2|7156.2|7150.9|7149.9|1317
1642682700000|2022-01-20 12:45:00|7153.2|7152.2|7155.7|7154.7|7156.4|7155.4|7152.4|7151.4|54
1642683000000|2022-01-20 12:50:00|7154.9|7153.9|7155.4|7154.4|7155.4|7154.4|7152.4|7151.4|470
1642683300000|2022-01-20 12:55:00|7155.2|7154.2|7157.4|7156.4|7158.4|7157.4|7153.9|7152.9|57
1642683600000|2022-01-20 13:00:00|7157.2|7156.2|7159.4|7158.4|7160.2|7159.2|7154.2|7153.2|179
1642683900000|2022-01-20 13:05:00|7159.2|7158.2|7159.7|7158.7|7162.2|7161.2|7158.2|7157.2|103
1642684200000|2022-01-20 13:10:00|7159.4|7158.4|7157.4|7156.4|7159.7|7158.7|7155.4|7154.4|117
1642684500000|2022-01-20 13:15:00|7157.7|7156.7|7156.7|7155.7|7160.2|7159.2|7153.9|7152.9|50
1642684800000|2022-01-20 13:20:00|7156.9|7155.9|7153.9|7152.9|7157.4|7156.4|7153.2|7152.2|109
1642685100000|2022-01-20 13:25:00|7153.7|7152.7|7157.2|7156.2|7157.4|7156.4|7150.9|7149.9|153
1642685400000|2022-01-20 13:30:00|7156.7|7155.7|7157.9|7156.9|7163.7|7162.7|7153.7|7152.7|86
1642685700000|2022-01-20 13:35:00|7157.7|7156.7|7151.2|7150.2|7157.7|7156.7|7148.9|7147.9|436
1642686000000|2022-01-20 13:40:00|7150.9|7149.9|7154.9|7153.9|7155.9|7154.9|7150.2|7149.2|2064
1642686300000|2022-01-20 13:45:00|7154.7|7153.7|7155.9|7154.9|7158.2|7157.2|7153.7|7152.7|96
1642686600000|2022-01-20 13:50:00|7155.7|7154.7|7162.9|7161.9|7163.4|7162.4|7154.9|7153.9|135
1642686900000|2022-01-20 13:55:00|7162.7|7161.7|7158.4|7157.4|7162.7|7161.7|7157.2|7156.2|421
1642687200000|2022-01-20 14:00:00|7158.7|7157.7|7155.9|7154.9|7159.4|7158.4|7155.2|7154.2|388
1642687500000|2022-01-20 14:05:00|7155.7|7154.7|7159.4|7158.4|7159.4|7158.4|7154.7|7153.7|129
1642687800000|2022-01-20 14:10:00|7159.7|7158.7|7160.2|7159.2|7162.7|7161.7|7159.7|7158.7|83
1642688100000|2022-01-20 14:15:00|7160.4|7159.4|7157.7|7156.7|7161.2|7160.2|7156.4|7155.4|91
1642688400000|2022-01-20 14:20:00|7157.9|7156.9|7157.2|7156.2|7160.7|7159.7|7156.7|7155.7|106
1642688700000|2022-01-20 14:25:00|7156.9|7155.9|7152.4|7151.4|7157.2|7156.2|7148.9|7147.9|130
1642689000000|2022-01-20 14:30:00|7152.9|7151.9|7150.4|7149.4|7160.9|7159.9|7150.2|7149.2|326
1642689300000|2022-01-20 14:35:00|7150.7|7149.7|7146.9|7145.9|7153.2|7152.2|7145.4|7144.4|483
1642689600000|2022-01-20 14:40:00|7147.2|7146.2|7158.2|7157.2|7162.4|7161.4|7145.2|7144.2|562
1642689900000|2022-01-20 14:45:00|7158.4|7157.4|7159.9|7158.9|7160.4|7159.4|7155.2|7154.2|415
1642690200000|2022-01-20 14:50:00|7160.2|7159.2|7167.2|7166.2|7168.2|7167.2|7158.9|7157.9|313
1642690500000|2022-01-20 14:55:00|7167.7|7166.7|7179.9|7178.9|7181.2|7180.2|7162.4|7161.4|482
1642690800000|2022-01-20 15:00:00|7180.2|7179.2|7175.4|7174.4|7182.7|7181.7|7173.2|7172.2|322
1642691100000|2022-01-20 15:05:00|7175.7|7174.7|7177.4|7176.4|7180.7|7179.7|7172.9|7171.9|227
1642691400000|2022-01-20 15:10:00|7177.7|7176.7|7171.4|7170.4|7179.2|7178.2|7169.9|7168.9|664
1642691700000|2022-01-20 15:15:00|7171.7|7170.7|7167.9|7166.9|7176.9|7175.9|7166.7|7165.7|183
1642692000000|2022-01-20 15:20:00|7168.2|7167.2|7174.4|7173.4|7174.9|7173.9|7167.4|7166.4|172
1642692300000|2022-01-20 15:25:00|7174.7|7173.7|7173.9|7172.9|7174.7|7173.7|7168.9|7167.9|463
1642692600000|2022-01-20 15:30:00|7174.2|7173.2|7181.4|7180.4|7183.9|7182.9|7174.2|7173.2|249
1642692900000|2022-01-20 15:35:00|7181.7|7180.7|7181.9|7180.9|7185.4|7184.4|7181.2|7180.2|250
1642693200000|2022-01-20 15:40:00|7182.2|7181.2|7181.9|7180.9|7184.2|7183.2|7180.9|7179.9|182
1642693500000|2022-01-20 15:45:00|7182.2|7181.2|7190.2|7189.2|7190.4|7189.4|7181.2|7180.2|1131
1642693800000|2022-01-20 15:50:00|7190.4|7189.4|7190.9|7189.9|7191.2|7190.2|7187.7|7186.7|1179
1642694100000|2022-01-20 15:55:00|7190.7|7189.7|7195.4|7194.4|7195.4|7194.4|7189.7|7188.7|298
1642694400000|2022-01-20 16:00:00|7195.7|7194.7|7201.7|7200.7|7201.7|7200.7|7194.2|7193.2|445
1642694700000|2022-01-20 16:05:00|7201.9|7200.9|7196.4|7195.4|7202.2|7201.2|7194.4|7193.4|324
1642695000000|2022-01-20 16:10:00|7196.7|7195.7|7192.7|7191.7|7196.7|7195.7|7191.9|7190.9|531
1642695300000|2022-01-20 16:15:00|7192.4|7191.4|7195.4|7194.4|7197.2|7196.2|7191.2|7190.2|302
1642695600000|2022-01-20 16:20:00|7195.7|7194.7|7188.9|7187.9|7196.2|7195.2|7186.7|7185.7|341
1642695900000|2022-01-20 16:25:00|7189.4|7188.4|7195.2|7194.2|7197.4|7196.4|7187.2|7186.2|638
1642696200000|2022-01-20 16:30:00|7194.9|7193.9|7196.4|7194.4|7204.4|7202.4|7194.9|7193.4|2218
1642696500000|2022-01-20 16:35:00|7196.9|7194.9|7203.2|7201.2|7203.7|7201.7|7195.9|7193.9|3683
1642696800000|2022-01-20 16:40:00|7202.9|7200.9|7193.9|7191.9|7203.7|7201.7|7193.9|7191.9|1084
1642697100000|2022-01-20 16:45:00|7193.4|7191.4|7194.9|7192.9|7197.4|7195.4|7193.4|7191.4|434
1642697400000|2022-01-20 16:50:00|7195.2|7193.2|7193.4|7191.4|7198.2|7196.2|7193.2|7191.2|117
1642697700000|2022-01-20 16:55:00|7193.2|7191.2|7195.4|7193.4|7198.7|7196.7|7192.9|7190.9|100
1642698000000|2022-01-20 17:00:00|7195.7|7193.7|7194.9|7192.9|7198.4|7196.4|7193.9|7191.9|123
1642698300000|2022-01-20 17:05:00|7194.7|7192.7|7192.9|7190.9|7195.2|7193.2|7191.2|7189.2|99
1642698600000|2022-01-20 17:10:00|7192.7|7190.7|7193.2|7191.2|7194.4|7192.4|7190.7|7188.7|46
1642698900000|2022-01-20 17:15:00|7192.7|7190.7|7189.9|7187.9|7193.2|7191.2|7189.7|7187.7|80
1642699200000|2022-01-20 17:20:00|7190.2|7188.2|7193.9|7191.9|7194.7|7192.7|7188.4|7186.4|87
1642699500000|2022-01-20 17:25:00|7193.7|7191.7|7194.9|7192.9|7195.2|7193.2|7190.9|7188.9|54
1642699800000|2022-01-20 17:30:00|7195.2|7193.2|7196.9|7194.9|7198.7|7196.7|7194.9|7192.9|69
1642700100000|2022-01-20 17:35:00|7197.2|7195.2|7194.7|7192.7|7197.9|7195.9|7193.7|7191.7|122
1642700400000|2022-01-20 17:40:00|7194.4|7192.4|7195.7|7193.7|7196.9|7194.9|7193.7|7191.7|91
1642700700000|2022-01-20 17:45:00|7195.2|7193.2|7192.9|7190.9|7195.4|7193.4|7192.2|7190.2|75
1642701000000|2022-01-20 17:50:00|7193.2|7191.2|7188.4|7186.4|7193.2|7191.2|7188.4|7186.4|66
1642701300000|2022-01-20 17:55:00|7188.2|7186.2|7189.9|7187.9|7191.2|7189.2|7187.4|7185.4|78
1642701600000|2022-01-20 18:00:00|7189.7|7187.7|7184.4|7182.4|7190.2|7188.2|7182.7|7180.7|232
1642701900000|2022-01-20 18:05:00|7184.2|7182.2|7182.2|7180.2|7184.2|7182.2|7179.9|7177.9|99
1642702200000|2022-01-20 18:10:00|7182.4|7180.4|7187.2|7185.2|7188.2|7186.2|7181.2|7179.2|47
1642702500000|2022-01-20 18:15:00|7186.9|7184.9|7184.4|7182.4|7187.2|7185.2|7180.2|7178.2|47
1642702800000|2022-01-20 18:20:00|7184.2|7182.2|7185.9|7183.9|7188.2|7186.2|7184.2|7182.2|22
1642703100000|2022-01-20 18:25:00|7185.7|7183.7|7186.7|7184.7|7190.7|7188.7|7185.4|7183.4|51
1642703400000|2022-01-20 18:30:00|7187.2|7185.2|7183.4|7181.4|7188.7|7186.7|7181.4|7179.4|50
1642703700000|2022-01-20 18:35:00|7183.7|7181.7|7187.9|7185.9|7188.2|7186.2|7181.9|7179.9|12
1642704000000|2022-01-20 18:40:00|7188.2|7186.2|7186.7|7184.7|7190.9|7188.9|7186.7|7184.7|44
1642704300000|2022-01-20 18:45:00|7187.2|7185.2|7185.2|7183.2|7188.7|7186.7|7183.7|7181.7|31
1642704600000|2022-01-20 18:50:00|7184.9|7182.9|7186.9|7184.9|7188.4|7186.4|7184.2|7182.2|27
1642704900000|2022-01-20 18:55:00|7186.7|7184.7|7181.7|7179.7|7186.9|7184.9|7180.7|7178.7|40
1642705200000|2022-01-20 19:00:00|7181.9|7179.9|7191.9|7189.9|7192.2|7190.2|7181.4|7179.4|57
1642705500000|2022-01-20 19:05:00|7192.2|7190.2|7190.7|7188.7|7192.9|7190.9|7188.4|7186.4|49
1642705800000|2022-01-20 19:10:00|7190.9|7188.9|7175.4|7173.4|7191.2|7189.2|7175.4|7173.4|34
1642706100000|2022-01-20 19:15:00|7175.7|7173.7|7174.4|7172.4|7177.4|7175.4|7170.9|7168.9|38
1642706400000|2022-01-20 19:20:00|7174.2|7172.2|7175.4|7173.4|7176.2|7174.2|7171.4|7169.4|10
1642706700000|2022-01-20 19:25:00|7175.2|7173.2|7171.2|7169.2|7175.7|7173.7|7170.2|7168.2|15
1642707000000|2022-01-20 19:30:00|7170.9|7168.9|7167.7|7165.7|7171.4|7169.4|7165.4|7163.4|47
1642707300000|2022-01-20 19:35:00|7167.9|7165.9|7166.9|7164.9|7168.2|7166.2|7163.7|7161.7|29
1642707600000|2022-01-20 19:40:00|7167.2|7165.2|7165.9|7163.9|7168.4|7166.4|7162.7|7160.7|44
1642707900000|2022-01-20 19:45:00|7166.2|7164.2|7166.7|7164.7|7169.7|7167.7|7161.4|7159.4|38
1642708200000|2022-01-20 19:50:00|7166.4|7164.4|7166.4|7164.4|7170.2|7168.2|7165.4|7163.4|31
1642708500000|2022-01-20 19:55:00|7166.7|7164.7|7164.9|7162.9|7170.2|7168.2|7163.2|7161.2|22
1642708800000|2022-01-20 20:00:00|7164.7|7162.7|7159.4|7157.4|7169.2|7167.2|7158.4|7156.4|39
1642709100000|2022-01-20 20:05:00|7159.7|7157.7|7152.2|7150.2|7160.9|7158.9|7150.7|7148.7|135
1642709400000|2022-01-20 20:10:00|7152.4|7150.4|7147.9|7145.9|7155.2|7153.2|7147.7|7145.7|59
1642709700000|2022-01-20 20:15:00|7148.2|7146.2|7151.4|7149.4|7152.4|7150.4|7147.4|7145.4|72
1642710000000|2022-01-20 20:20:00|7151.2|7149.2|7143.9|7141.9|7151.9|7149.9|7143.7|7141.7|452
1642710300000|2022-01-20 20:25:00|7144.2|7142.2|7142.9|7140.9|7147.2|7145.2|7138.4|7136.4|110
1642710600000|2022-01-20 20:30:00|7142.7|7140.7|7141.4|7139.4|7145.4|7143.4|7139.4|7137.4|73
1642710900000|2022-01-20 20:35:00|7141.7|7139.7|7135.9|7133.9|7142.2|7140.2|7131.4|7129.4|667
1642711200000|2022-01-20 20:40:00|7136.2|7134.2|7130.2|7128.2|7136.9|7134.9|7129.2|7127.2|102
1642711500000|2022-01-20 20:45:00|7129.9|7127.9|7123.2|7121.2|7131.2|7129.2|7123.2|7121.2|147
1642711800000|2022-01-20 20:50:00|7122.9|7120.9|7118.9|7116.9|7130.2|7128.2|7118.7|7116.7|301
1642712100000|2022-01-20 20:55:00|7119.2|7117.2|7122.9|7120.9|7125.7|7123.7|7114.2|7112.2|232
1642712400000|2022-01-20 21:00:00|7123.1|7119.1|7113.5|7109.5|7129.7|7125.7|7111.2|7107.2|0
1642712700000|2022-01-20 21:05:00|7113.6|7109.6|7116.1|7112.1|7126.7|7122.7|7113.5|7109.5|0
1642713000000|2022-01-20 21:10:00|7117|7113|7111.9|7107.9|7121.6|7117.6|7108.1|7104.1|0
1642713300000|2022-01-20 21:15:00|7112|7108|7114.2|7110.2|7117.1|7113.1|7107.6|7103.6|0
1642713600000|2022-01-20 21:20:00|7114.1|7110.1|7105.8|7101.8|7115.2|7111.2|7103.9|7099.9|0
1642713900000|2022-01-20 21:25:00|7105.7|7101.7|7091.9|7087.9|7112.3|7108.3|7091.5|7087.5|0
1642714200000|2022-01-20 21:30:00|7091.8|7087.8|7097.4|7093.4|7097.5|7093.5|7084.4|7080.4|0
1642714500000|2022-01-20 21:35:00|7097|7093|7085.2|7081.2|7097.3|7093.3|7084.8|7080.8|0
1642714800000|2022-01-20 21:40:00|7084.9|7080.9|7086.7|7082.7|7087.8|7083.8|7062.8|7058.8|0
1642715100000|2022-01-20 21:45:00|7086.6|7082.6|7081.9|7077.9|7091.1|7087.1|7081.9|7077.9|0
1642715400000|2022-01-20 21:50:00|7081.8|7077.8|7100.8|7096.8|7101.5|7097.5|7079.2|7075.2|0
1642715700000|2022-01-20 21:55:00|7100.9|7096.9|7099.8|7095.8|7107.8|7103.8|7097.5|7093.5|0
1642716000000|2022-01-20 22:00:00|7099.9|7095.9|7098.1|7094.1|7099.9|7095.9|7096.5|7092.5|0
1642716300000|2022-01-20 22:05:00|7098.3|7094.3|7100.8|7096.8|7100.8|7096.8|7097.5|7093.5|0
1642716600000|2022-01-20 22:10:00|7101|7097|7101.2|7097.2|7101.4|7097.4|7100.7|7096.7|0
1642716900000|2022-01-20 22:15:00|7101.8|7097.8|7104.8|7100.8|7104.8|7100.8|7101.8|7097.8|0
1642717200000|2022-01-20 22:20:00|7104.2|7100.2|7105|7101|7105.7|7101.7|7104.2|7100.2|0
1642717500000|2022-01-20 22:25:00|7105.2|7101.2|7104.7|7100.7|7105.5|7101.5|7104.6|7100.6|0
1642717800000|2022-01-20 22:30:00|7104.8|7100.8|7106|7102|7106|7102|7104.8|7100.8|0
1642718100000|2022-01-20 22:35:00|7105.9|7101.9|7104.6|7100.6|7105.9|7101.9|7104.6|7100.6|0
1642718400000|2022-01-20 22:40:00|7104.9|7100.9|7103.9|7099.9|7105.5|7101.5|7103.9|7099.9|0
1642718700000|2022-01-20 22:45:00|7104.2|7100.2|7104.6|7100.6|7105.1|7101.1|7103.9|7099.9|0
1642719000000|2022-01-20 22:50:00|7104.8|7100.8|7104.4|7100.4|7104.9|7100.9|7103.7|7099.7|0
1642719300000|2022-01-20 22:55:00|7104.2|7100.2|7103.4|7099.4|7104.7|7100.7|7102.7|7098.7|0
1642719600000|2022-01-20 23:00:00|7102.8|7098.8|7114.3|7110.3|7114.3|7110.3|7096|7092|0
1642719900000|2022-01-20 23:05:00|7114.4|7110.4|7101.8|7097.8|7118.2|7114.2|7101.3|7097.3|0
1642720200000|2022-01-20 23:10:00|7101.5|7097.5|7099.5|7095.5|7108.1|7104.1|7095.3|7091.3|0
1642720500000|2022-01-20 23:15:00|7099.3|7095.3|7096.6|7092.6|7104.3|7100.3|7086.6|7082.6|0
1642720800000|2022-01-20 23:20:00|7096.2|7092.2|7100.5|7096.5|7102|7098|7089.8|7085.8|0
1642721100000|2022-01-20 23:25:00|7100.2|7096.2|7087.9|7083.9|7103|7099|7087.9|7083.9|0
1642721400000|2022-01-20 23:30:00|7088|7084|7093.5|7089.5|7096.8|7092.8|7088|7084|0
1642721700000|2022-01-20 23:35:00|7093.6|7089.6|7105.1|7101.1|7105.6|7101.6|7091.6|7087.6|0
1642722000000|2022-01-20 23:40:00|7105.6|7101.6|7107.4|7103.4|7108.9|7104.9|7104.4|7100.4|0
1642722300000|2022-01-20 23:45:00|7107.5|7103.5|7110.2|7106.2|7113.4|7109.4|7107.5|7103.5|0
1642722600000|2022-01-20 23:50:00|7109.9|7105.9|7106.8|7102.8|7111.6|7107.6|7102.6|7098.6|0
1642722900000|2022-01-20 23:55:00|7106.9|7102.9|7111.8|7107.8|7112.4|7108.4|7104.2|7100.2|0
1642723200000|2022-01-21 00:00:00|7112|7108|7102.5|7098.5|7117.3|7113.3|7099.4|7095.4|0
1642723500000|2022-01-21 00:05:00|7102.6|7098.6|7105.5|7101.5|7108.6|7104.6|7096.8|7092.8|0
1642723800000|2022-01-21 00:10:00|7105.4|7101.4|7111.8|7107.8|7116.5|7112.5|7101.3|7097.3|0
1642724100000|2022-01-21 00:15:00|7110.9|7106.9|7106.8|7103.8|7115|7112|7106.8|7103.8|0
1642724400000|2022-01-21 00:20:00|7107|7104|7105.9|7102.9|7107.2|7104.2|7099.5|7096.5|0
1642724700000|2022-01-21 00:25:00|7105.5|7102.5|7105.7|7102.7|7110.9|7107.9|7102.6|7099.6|0
1642725000000|2022-01-21 00:30:00|7105.6|7102.6|7103.1|7100.1|7105.7|7102.7|7100.7|7097.7|0
1642725300000|2022-01-21 00:35:00|7103|7100|7101.4|7098.4|7103.9|7100.9|7100|7097|0
1642725600000|2022-01-21 00:40:00|7101.2|7098.2|7101.4|7098.4|7101.7|7098.7|7098.5|7095.5|0
1642725900000|2022-01-21 00:45:00|7101.3|7098.3|7103.9|7100.9|7104.7|7101.7|7100.5|7097.5|0
1642726200000|2022-01-21 00:50:00|7103.7|7100.7|7104.2|7101.2|7109.1|7106.1|7100.7|7097.7|0
1642726500000|2022-01-21 00:55:00|7104.1|7101.1|7102.4|7099.4|7106.9|7103.9|7102.1|7099.1|0
1642726800000|2022-01-21 01:00:00|7102.3|7099.3|7106.2|7103.2|7108.1|7105.1|7102.1|7099.1|0
1642727100000|2022-01-21 01:05:00|7106.1|7103.1|7094.4|7091.4|7107|7104|7092.8|7089.8|0
1642727400000|2022-01-21 01:10:00|7094.3|7091.3|7091.6|7088.6|7096.2|7093.2|7086.8|7083.8|0
1642727700000|2022-01-21 01:15:00|7091.7|7088.7|7091.1|7088.1|7097.3|7094.3|7091|7088|0
1642728000000|2022-01-21 01:20:00|7091.2|7088.2|7102.4|7099.4|7102.5|7099.5|7090.4|7087.4|0
1642728300000|2022-01-21 01:25:00|7102.1|7099.1|7114.3|7111.3|7116|7113|7101|7098|0
1642728600000|2022-01-21 01:30:00|7114.2|7111.2|7110.8|7107.8|7114.3|7111.3|7101.1|7098.1|0
1642728900000|2022-01-21 01:35:00|7110.9|7107.9|7098.5|7095.5|7111.6|7108.6|7097.5|7094.5|0
1642729200000|2022-01-21 01:40:00|7098.3|7095.3|7096.5|7093.5|7102.7|7099.7|7091.5|7088.5|0
1642729500000|2022-01-21 01:45:00|7096.3|7093.3|7085.1|7082.1|7096.3|7093.3|7083.3|7080.3|0
1642729800000|2022-01-21 01:50:00|7084.9|7081.9|7102.4|7099.4|7102.4|7099.4|7084.8|7081.8|0
1642730100000|2022-01-21 01:55:00|7102|7099|7101.8|7098.8|7107.5|7104.5|7096.8|7093.8|0
1642730400000|2022-01-21 02:00:00|7101.3|7098.3|7110.2|7107.2|7110.8|7107.8|7098.1|7095.1|0
1642730700000|2022-01-21 02:05:00|7110.7|7107.7|7111.1|7108.1|7114.6|7111.6|7109|7106|0
1642731000000|2022-01-21 02:10:00|7111|7108|7109.4|7106.4|7111.9|7108.9|7107|7104|0
1642731300000|2022-01-21 02:15:00|7109.5|7106.5|7104.9|7101.9|7111.3|7108.3|7101.6|7098.6|0
1642731600000|2022-01-21 02:20:00|7105.1|7102.1|7108.6|7105.6|7109.8|7106.8|7103.4|7100.4|0
1642731900000|2022-01-21 02:25:00|7108.5|7105.5|7105.7|7102.7|7109.7|7106.7|7105|7102|0
1642732200000|2022-01-21 02:30:00|7105.6|7102.6|7102.2|7099.2|7108|7105|7102.2|7099.2|0
1642732500000|2022-01-21 02:35:00|7101.8|7098.8|7099.8|7096.8|7102.5|7099.5|7094|7091|0
1642732800000|2022-01-21 02:40:00|7099.6|7096.6|7087.7|7084.7|7100.5|7097.5|7087.2|7084.2|0
1642733100000|2022-01-21 02:45:00|7088|7085|7077.9|7074.9|7088.9|7085.9|7070.7|7067.7|0
1642733400000|2022-01-21 02:50:00|7077.2|7074.2|7079.1|7076.1|7080.8|7077.8|7073.3|7070.3|0
1642733700000|2022-01-21 02:55:00|7079.2|7076.2|7086.4|7083.4|7086.4|7083.4|7078.7|7075.7|0
1642734000000|2022-01-21 03:00:00|7086.5|7083.5|7082.2|7079.2|7087.7|7084.7|7080.8|7077.8|0
1642734300000|2022-01-21 03:05:00|7082.6|7079.6|7080.1|7077.1|7084.4|7081.4|7078.4|7075.4|0
1642734600000|2022-01-21 03:10:00|7079.7|7076.7|7080.1|7077.1|7082.5|7079.5|7074.7|7071.7|0
1642734900000|2022-01-21 03:15:00|7080.2|7077.2|7081.2|7078.2|7085.4|7082.4|7079.1|7076.1|0
1642735200000|2022-01-21 03:20:00|7081.1|7078.1|7074.8|7071.8|7084|7081|7074.5|7071.5|0
1642735500000|2022-01-21 03:25:00|7074.9|7071.9|7077.6|7074.6|7079.8|7076.8|7074.9|7071.9|0
1642735800000|2022-01-21 03:30:00|7077.8|7074.8|7077.5|7074.5|7078.4|7075.4|7071.9|7068.9|0
1642736100000|2022-01-21 03:35:00|7077.6|7074.6|7071.6|7068.6|7077.6|7074.6|7069.7|7066.7|0
1642736400000|2022-01-21 03:40:00|7071.7|7068.7|7079|7076|7079.5|7076.5|7071.6|7068.6|0
1642736700000|2022-01-21 03:45:00|7078.9|7075.9|7075.7|7072.7|7080.1|7077.1|7073.5|7070.5|0
1642737000000|2022-01-21 03:50:00|7075.9|7072.9|7079|7076|7079.9|7076.9|7074.9|7071.9|0
1642737300000|2022-01-21 03:55:00|7079.2|7076.2|7084.5|7081.5|7084.5|7081.5|7076.6|7073.6|0
1642737600000|2022-01-21 04:00:00|7084.4|7081.4|7090.6|7087.6|7092.6|7089.6|7084.1|7081.1|0
1642737900000|2022-01-21 04:05:00|7090.7|7087.7|7098.5|7095.5|7098.6|7095.6|7090.7|7087.7|0
1642738200000|2022-01-21 04:10:00|7098.3|7095.3|7092.6|7089.6|7098.3|7095.3|7092.6|7089.6|0
1642738500000|2022-01-21 04:15:00|7092.2|7089.2|7088.8|7085.8|7092.7|7089.7|7085.7|7082.7|0
1642738800000|2022-01-21 04:20:00|7088.9|7085.9|7089.5|7086.5|7092.9|7089.9|7086.3|7083.3|0
1642739100000|2022-01-21 04:25:00|7089.6|7086.6|7090.5|7087.5|7092.1|7089.1|7085.6|7082.6|0
1642739400000|2022-01-21 04:30:00|7090.3|7087.3|7088.1|7085.1|7094.5|7091.5|7087.3|7084.3|0
1642739700000|2022-01-21 04:35:00|7088.5|7085.5|7091.7|7088.7|7093.4|7090.4|7087.3|7084.3|0
1642740000000|2022-01-21 04:40:00|7091.6|7088.6|7088.3|7085.3|7092.6|7089.6|7086.7|7083.7|0
1642740300000|2022-01-21 04:45:00|7088.4|7085.4|7085.4|7082.4|7090|7087|7082.5|7079.5|0
1642740600000|2022-01-21 04:50:00|7085.9|7082.9|7086.3|7083.3|7087.6|7084.6|7083|7080|0
1642740900000|2022-01-21 04:55:00|7086|7083|7086.8|7083.8|7090.3|7087.3|7083.7|7080.7|0
1642741200000|2022-01-21 05:00:00|7086.7|7083.7|7089.1|7086.1|7090.9|7087.9|7082.1|7079.1|0
1642741500000|2022-01-21 05:05:00|7089|7086|7091.7|7088.7|7093.3|7090.3|7084.6|7081.6|0
1642741800000|2022-01-21 05:10:00|7091.8|7088.8|7086.8|7083.8|7093.8|7090.8|7086.3|7083.3|0
1642742100000|2022-01-21 05:15:00|7086.6|7083.6|7085.6|7082.6|7087.3|7084.3|7081.4|7078.4|0
1642742400000|2022-01-21 05:20:00|7085.4|7082.4|7090|7087|7090.8|7087.8|7084.8|7081.8|0
1642742700000|2022-01-21 05:25:00|7089.2|7086.2|7084.7|7081.7|7092|7089|7084.7|7081.7|0
1642743000000|2022-01-21 05:30:00|7084.8|7081.8|7095.5|7092.5|7096.5|7093.5|7084.8|7081.8|0
1642743300000|2022-01-21 05:35:00|7095.6|7092.6|7099.8|7096.8|7099.9|7096.9|7095.1|7092.1|0
1642743600000|2022-01-21 05:40:00|7099.7|7096.7|7103.4|7100.4|7105|7102|7098.2|7095.2|0
1642743900000|2022-01-21 05:45:00|7103.7|7100.7|7107.8|7104.8|7108.3|7105.3|7103.5|7100.5|0
1642744200000|2022-01-21 05:50:00|7108|7105|7109.9|7106.9|7111.4|7108.4|7106.9|7103.9|0
1642744500000|2022-01-21 05:55:00|7110.1|7107.1|7103.2|7100.2|7111.6|7108.6|7102|7099|0
1642744800000|2022-01-21 06:00:00|7103.1|7100.1|7097.6|7094.6|7103.7|7100.7|7091.5|7088.5|0
1642745100000|2022-01-21 06:05:00|7097.8|7094.8|7095.7|7092.7|7097.9|7094.9|7091.3|7088.3|0
1642745400000|2022-01-21 06:10:00|7095.8|7092.8|7094.1|7091.1|7099.1|7096.1|7092.4|7089.4|0
1642745700000|2022-01-21 06:15:00|7094.5|7091.5|7095.5|7092.5|7099|7096|7092.5|7089.5|0
1642746000000|2022-01-21 06:20:00|7095.4|7092.4|7103.4|7100.4|7103.6|7100.6|7095|7092|0
1642746300000|2022-01-21 06:25:00|7103.5|7100.5|7101.7|7098.7|7105|7102|7098.5|7095.5|0
1642746600000|2022-01-21 06:30:00|7102.1|7099.1|7106.5|7103.5|7108.3|7105.3|7098.7|7095.7|0
1642746900000|2022-01-21 06:35:00|7106.4|7103.4|7105.1|7102.1|7108.4|7105.4|7100.6|7097.6|0
1642747200000|2022-01-21 06:40:00|7105|7102|7107|7104|7110.8|7107.8|7104.9|7101.9|0
1642747500000|2022-01-21 06:45:00|7107.1|7104.1|7110|7107|7113.1|7110.1|7106.1|7103.1|0
1642747800000|2022-01-21 06:50:00|7109.9|7106.9|7099.5|7096.5|7109.9|7106.9|7098.1|7095.1|0
1642748100000|2022-01-21 06:55:00|7099.4|7096.4|7100|7097|7105.2|7102.2|7098.7|7095.7|0
1642748400000|2022-01-21 07:00:00|7101.1|7098.1|7078.4|7076.4|7101.1|7098.1|7076.9|7074.9|652
1642748700000|2022-01-21 07:05:00|7078.2|7076.2|7097.7|7095.7|7100.2|7098.2|7076.2|7074.2|352
1642749000000|2022-01-21 07:10:00|7097.4|7095.4|7097.4|7095.4|7098.7|7096.7|7092.4|7090.4|392
1642749300000|2022-01-21 07:15:00|7097.2|7095.2|7100.2|7098.2|7101.2|7099.2|7093.4|7091.4|287
1642749600000|2022-01-21 07:20:00|7100.4|7098.4|7104.2|7102.2|7107.7|7105.7|7100.4|7098.4|256
1642749900000|2022-01-21 07:25:00|7103.9|7101.9|7113.2|7111.2|7113.7|7111.7|7103.9|7101.9|258
1642750200000|2022-01-21 07:30:00|7113.4|7111.4|7104.4|7102.4|7113.4|7111.4|7104.4|7102.4|272
1642750500000|2022-01-21 07:35:00|7104.2|7102.2|7094.2|7092.2|7104.2|7102.2|7093.9|7091.9|205
1642750800000|2022-01-21 07:40:00|7094.4|7092.4|7095.7|7093.7|7100.7|7098.7|7093.2|7091.2|138
1642751100000|2022-01-21 07:45:00|7095.4|7093.4|7104.2|7102.2|7104.7|7102.7|7090.7|7088.7|2725
1642751400000|2022-01-21 07:50:00|7104.7|7102.7|7099.4|7097.4|7109.2|7107.2|7099.2|7097.2|211
1642751700000|2022-01-21 07:55:00|7099.7|7097.7|7096.9|7094.9|7099.7|7097.7|7089.2|7087.2|750
1642752000000|2022-01-21 08:00:00|7096.4|7095.4|7104.4|7103.4|7110.7|7109.7|7087.7|7086.7|2534
1642752300000|2022-01-21 08:05:00|7104.2|7103.2|7102.9|7101.9|7117.7|7116.7|7100.9|7099.9|1247
1642752600000|2022-01-21 08:10:00|7103.4|7102.4|7085.9|7084.9|7106.9|7105.9|7085.9|7084.9|1641
1642752900000|2022-01-21 08:15:00|7085.7|7084.7|7087.4|7086.4|7091.2|7090.2|7081.9|7080.9|1088
1642753200000|2022-01-21 08:20:00|7086.9|7085.9|7082.7|7081.7|7090.7|7089.7|7079.4|7078.4|661
1642753500000|2022-01-21 08:25:00|7082.9|7081.9|7090.4|7089.4|7093.2|7092.2|7079.2|7078.2|1776
1642753800000|2022-01-21 08:30:00|7089.4|7088.4|7093.9|7092.9|7095.7|7094.7|7081.7|7080.7|1063
1642754100000|2022-01-21 08:35:00|7093.7|7092.7|7089.4|7088.4|7101.9|7100.9|7086.4|7085.4|631
1642754400000|2022-01-21 08:40:00|7089.5|7088.5|7083.3|7082.3|7093|7092|7082.3|7081.3|844
1642754700000|2022-01-21 08:45:00|7083.5|7082.5|7084|7083|7086.5|7085.5|7075.3|7074.3|566
1642755000000|2022-01-21 08:50:00|7084.3|7083.3|7095.5|7094.5|7096.3|7095.3|7080.5|7079.5|474
1642755300000|2022-01-21 08:55:00|7095.8|7094.8|7105|7104|7106|7105|7093.5|7092.5|410
1642755600000|2022-01-21 09:00:00|7105.3|7104.3|7102.5|7101.5|7105.3|7104.3|7098|7097|367
1642755900000|2022-01-21 09:05:00|7102.8|7101.8|7093|7092|7104.3|7103.3|7090|7089|311
1642756200000|2022-01-21 09:10:00|7093.3|7092.3|7092.8|7091.8|7096.5|7095.5|7089|7088|307
1642756500000|2022-01-21 09:15:00|7093|7092|7096.5|7095.5|7096.5|7095.5|7090|7089|290
1642756800000|2022-01-21 09:20:00|7096.8|7095.8|7100.8|7099.8|7103.8|7102.8|7096.3|7095.3|268
1642757100000|2022-01-21 09:25:00|7100.5|7099.5|7111.5|7110.5|7112.5|7111.5|7100.5|7099.5|365
1642757400000|2022-01-21 09:30:00|7111.8|7110.8|7105|7104|7114.3|7113.3|7105|7104|383
1642757700000|2022-01-21 09:35:00|7105.3|7104.3|7106|7105|7106.8|7105.8|7103.5|7102.5|220
1642758000000|2022-01-21 09:40:00|7105.8|7104.8|7114.5|7113.5|7116|7115|7104.8|7103.8|382
1642758300000|2022-01-21 09:45:00|7114.3|7113.3|7120|7119|7121|7120|7113|7112|295
1642758600000|2022-01-21 09:50:00|7120.3|7119.3|7115.8|7114.8|7120.3|7119.3|7115.3|7114.3|291
1642758900000|2022-01-21 09:55:00|7116|7115|7110.5|7109.5|7117|7116|7109|7108|257
1642759200000|2022-01-21 10:00:00|7110.3|7109.3|7099.5|7098.5|7110.3|7109.3|7099.5|7098.5|373
1642759500000|2022-01-21 10:05:00|7099.3|7098.3|7099.5|7098.5|7104|7103|7098|7097|227
1642759800000|2022-01-21 10:10:00|7099.8|7098.8|7102.5|7101.5|7103.8|7102.8|7099.3|7098.3|266
1642760100000|2022-01-21 10:15:00|7102.8|7101.8|7112.8|7111.8|7113.5|7112.5|7102.3|7101.3|352
1642760400000|2022-01-21 10:20:00|7112.5|7111.5|7112|7111|7118|7117|7111|7110|161
1642760700000|2022-01-21 10:25:00|7111.8|7110.8|7109.5|7108.5|7112.5|7111.5|7107.8|7106.8|99
1642761000000|2022-01-21 10:30:00|7109.8|7108.8|7106.8|7105.8|7110|7109|7105|7104|135
1642761300000|2022-01-21 10:35:00|7106.5|7105.5|7110|7109|7110.8|7109.8|7106|7105|126
1642761600000|2022-01-21 10:40:00|7109.8|7108.8|7113|7112|7113.3|7112.3|7109|7108|153
1642761900000|2022-01-21 10:45:00|7113.3|7112.3|7116.5|7115.5|7116.5|7115.5|7108.3|7107.3|163
1642762200000|2022-01-21 10:50:00|7116|7115|7116.3|7115.3|7121.5|7120.5|7113|7112|401
1642762500000|2022-01-21 10:55:00|7116|7115|7117.5|7116.5|7118.5|7117.5|7112.3|7111.3|384
1642762800000|2022-01-21 11:00:00|7117.3|7116.3|7110|7109|7117.3|7116.3|7107.3|7106.3|392
1642763100000|2022-01-21 11:05:00|7110.3|7109.3|7103.5|7102.5|7110.8|7109.8|7100.5|7099.5|466
1642763400000|2022-01-21 11:10:00|7103.3|7102.3|7099.8|7098.8|7104|7103|7098.5|7097.5|145
1642763700000|2022-01-21 11:15:00|7100|7099|7093|7092|7100|7099|7088.5|7087.5|511
1642764000000|2022-01-21 11:20:00|7093.3|7092.3|7096.5|7095.5|7097|7096|7091.5|7090.5|254
1642764300000|2022-01-21 11:25:00|7096.3|7095.3|7097.5|7096.5|7098.5|7097.5|7093.8|7092.8|191
1642764600000|2022-01-21 11:30:00|7097.8|7096.8|7091.8|7090.8|7098.3|7097.3|7090.3|7089.3|782
1642764900000|2022-01-21 11:35:00|7091.5|7090.5|7095|7094|7097|7096|7091.3|7090.3|232
1642765200000|2022-01-21 11:40:00|7095.3|7094.3|7089|7088|7095.3|7094.3|7087.5|7086.5|192
1642765500000|2022-01-21 11:45:00|7088.8|7087.8|7081.5|7080.5|7089|7088|7077.8|7076.8|444
1642765800000|2022-01-21 11:50:00|7081.3|7080.3|7081.5|7080.5|7084.5|7083.5|7079.5|7078.5|631
1642766100000|2022-01-21 11:55:00|7081.3|7080.3|7085.5|7084.5|7089.3|7088.3|7080.8|7079.8|243
1642766400000|2022-01-21 12:00:00|7085.8|7084.8|7074.5|7073.5|7087.8|7086.8|7074.5|7073.5|396
1642766700000|2022-01-21 12:05:00|7074.3|7073.3|7070|7069|7075|7074|7065.8|7064.8|888
1642767000000|2022-01-21 12:10:00|7069.8|7068.8|7074|7073|7076|7075|7067|7066|340
1642767300000|2022-01-21 12:15:00|7074.5|7073.5|7074.5|7073.5|7076.5|7075.5|7071.5|7070.5|253
1642767600000|2022-01-21 12:20:00|7074.8|7073.8|7081.5|7080.5|7082|7081|7074.3|7073.3|273
1642767900000|2022-01-21 12:25:00|7081.8|7080.8|7080|7079|7082.5|7081.5|7078.3|7077.3|120
1642768200000|2022-01-21 12:30:00|7079.8|7078.8|7074.3|7073.3|7080.3|7079.3|7072|7071|273
1642768500000|2022-01-21 12:35:00|7074.5|7073.5|7076.5|7075.5|7077|7076|7073|7072|201
1642768800000|2022-01-21 12:40:00|7076.3|7075.3|7070.8|7069.8|7076.6|7075.6|7070.8|7069.8|436
1642769100000|2022-01-21 12:45:00|7070.6|7069.6|7066.3|7065.3|7070.6|7069.6|7064.3|7063.3|265
1642769400000|2022-01-21 12:50:00|7066.6|7065.6|7063.8|7062.8|7069.6|7068.6|7063.3|7062.3|274
1642769700000|2022-01-21 12:55:00|7063.6|7062.6|7063.8|7062.8|7064.3|7063.3|7058.8|7057.8|348
1642770000000|2022-01-21 13:00:00|7064.1|7063.1|7062.3|7061.3|7067.8|7066.8|7060.3|7059.3|2199
1642770300000|2022-01-21 13:05:00|7062.6|7061.6|7066.3|7065.3|7066.6|7065.6|7061.6|7060.6|473
1642770600000|2022-01-21 13:10:00|7066.6|7065.6|7062.3|7061.3|7066.8|7065.8|7060.3|7059.3|231
1642770900000|2022-01-21 13:15:00|7062.6|7061.6|7062.3|7061.3|7062.6|7061.6|7055.3|7054.3|378
1642771200000|2022-01-21 13:20:00|7062.6|7061.6|7062.8|7061.8|7066.3|7065.3|7059.8|7058.8|259
1642771500000|2022-01-21 13:25:00|7063.1|7062.1|7059.1|7058.1|7063.8|7062.8|7058.1|7057.1|202
1642771800000|2022-01-21 13:30:00|7059.3|7058.3|7050.3|7049.3|7059.3|7058.3|7050.1|7049.1|372
1642772100000|2022-01-21 13:35:00|7050.6|7049.6|7062.1|7061.1|7062.6|7061.6|7050.1|7049.1|613
1642772400000|2022-01-21 13:40:00|7061.8|7060.8|7051.3|7050.3|7062.3|7061.3|7051.3|7050.3|2614
1642772700000|2022-01-21 13:45:00|7051.6|7050.6|7054.1|7053.1|7056.1|7055.1|7050.8|7049.8|211
1642773000000|2022-01-21 13:50:00|7054.3|7053.3|7053.8|7052.8|7057.8|7056.8|7053.1|7052.1|253
1642773300000|2022-01-21 13:55:00|7054.1|7053.1|7049.8|7048.8|7054.1|7053.1|7047.3|7046.3|411
1642773600000|2022-01-21 14:00:00|7049.6|7048.6|7041.8|7040.8|7050.1|7049.1|7041.3|7040.3|451
1642773900000|2022-01-21 14:05:00|7042.1|7041.1|7033.8|7032.8|7042.3|7041.3|7032.6|7031.6|532
1642774200000|2022-01-21 14:10:00|7033.6|7032.6|7034.8|7033.8|7035.6|7034.6|7030.1|7029.1|429
1642774500000|2022-01-21 14:15:00|7034.3|7033.3|7037.3|7036.3|7037.3|7036.3|7029.3|7028.3|559
1642774800000|2022-01-21 14:20:00|7037.6|7036.6|7037.8|7036.8|7039.6|7038.6|7031.6|7030.6|511
1642775100000|2022-01-21 14:25:00|7037.6|7036.6|7045.3|7044.3|7046.3|7045.3|7037.6|7036.6|849
1642775400000|2022-01-21 14:30:00|7046.1|7045.1|7056.6|7055.6|7056.6|7055.6|7037.1|7036.1|1369
1642775700000|2022-01-21 14:35:00|7056.1|7055.1|7056.1|7055.1|7059.3|7058.3|7051.1|7050.1|1343
1642776000000|2022-01-21 14:40:00|7055.6|7054.6|7051.1|7050.1|7060.3|7059.3|7049.8|7048.8|4146
1642776300000|2022-01-21 14:45:00|7051.3|7050.3|7068.3|7067.3|7070.6|7069.6|7049.1|7048.1|1553
1642776600000|2022-01-21 14:50:00|7067.6|7066.6|7047.3|7046.3|7070.8|7069.8|7046.6|7045.6|1726
1642776900000|2022-01-21 14:55:00|7047.1|7046.1|7055.1|7054.1|7056.6|7055.6|7046.3|7045.3|1580
1642777200000|2022-01-21 15:00:00|7054.8|7053.8|7043.8|7042.8|7064.1|7063.1|7041.8|7040.8|1213
1642777500000|2022-01-21 15:05:00|7043.6|7042.6|7035.8|7034.8|7052.8|7051.8|7035.6|7034.6|988
1642777800000|2022-01-21 15:10:00|7035.6|7034.6|7027.7|7026.7|7035.6|7034.6|7023.9|7022.9|1087
1642778100000|2022-01-21 15:15:00|7027.4|7026.4|7025.8|7024.8|7030.9|7029.9|7023.1|7022.1|483
1642778400000|2022-01-21 15:20:00|7026.1|7025.1|7023.6|7022.6|7028.3|7027.3|7014.6|7013.6|930
1642778700000|2022-01-21 15:25:00|7023.3|7022.3|7025.6|7024.6|7034.3|7033.3|7021.6|7020.6|998
1642779000000|2022-01-21 15:30:00|7025.8|7024.8|7044.3|7043.3|7045.8|7044.8|7021.3|7020.3|914
1642779300000|2022-01-21 15:35:00|7043.8|7042.8|7043.3|7042.3|7057.6|7056.6|7043.1|7042.1|1245
1642779600000|2022-01-21 15:40:00|7042.8|7041.8|7046.3|7045.3|7046.8|7045.8|7037.3|7036.3|707
1642779900000|2022-01-21 15:45:00|7045.8|7044.8|7052.1|7051.1|7054.1|7053.1|7038.1|7037.1|640
1642780200000|2022-01-21 15:50:00|7051.8|7050.8|7055.8|7054.8|7062.8|7061.8|7051.6|7050.6|1162
1642780500000|2022-01-21 15:55:00|7055.6|7054.6|7054.6|7053.6|7057.3|7056.3|7049.1|7048.1|663
1642780800000|2022-01-21 16:00:00|7054.8|7053.8|7050.3|7049.3|7055.8|7054.8|7046.6|7045.6|3287
1642781100000|2022-01-21 16:05:00|7049.8|7048.8|7058.1|7057.1|7060.8|7059.8|7048.8|7047.8|814
1642781400000|2022-01-21 16:10:00|7057.8|7056.8|7057.1|7056.1|7060.1|7059.1|7053.3|7052.3|510
1642781700000|2022-01-21 16:15:00|7057.3|7056.3|7064.8|7063.8|7068.6|7067.6|7057.3|7056.3|1629
1642782000000|2022-01-21 16:20:00|7065.1|7064.1|7066.6|7065.6|7070.6|7069.6|7060.1|7059.1|1622
1642782300000|2022-01-21 16:25:00|7066.1|7065.1|7058.8|7057.8|7067.8|7066.8|7058.8|7057.8|1045
1642782600000|2022-01-21 16:30:00|7059.3|7057.3|7066.6|7064.6|7067.6|7065.6|7053.3|7051.3|4796
1642782900000|2022-01-21 16:35:00|7068.1|7066.1|7052.1|7050.1|7073.1|7071.1|7049.8|7047.8|2632
1642783200000|2022-01-21 16:40:00|7052.3|7050.3|7054.8|7052.8|7055.8|7053.8|7049.3|7047.3|563
1642783500000|2022-01-21 16:45:00|7054.6|7052.6|7043.6|7041.6|7055.1|7053.1|7038.3|7036.3|1638
1642783800000|2022-01-21 16:50:00|7044.1|7042.1|7037.3|7035.3|7045.6|7043.6|7035.3|7033.3|1753
1642784100000|2022-01-21 16:55:00|7037.1|7035.1|7042.8|7040.8|7043.6|7041.6|7036.1|7034.1|188
1642784400000|2022-01-21 17:00:00|7041.8|7039.8|7036.8|7034.8|7044.8|7042.8|7033.1|7031.1|385
1642784700000|2022-01-21 17:05:00|7037.1|7035.1|7036.8|7034.8|7047.1|7045.1|7036.6|7034.6|305
1642785000000|2022-01-21 17:10:00|7036.3|7034.3|7027.6|7025.6|7036.8|7034.8|7026.1|7024.1|387
1642785300000|2022-01-21 17:15:00|7027.8|7025.8|7024.6|7022.6|7031.8|7029.8|7022.3|7020.3|318
1642785600000|2022-01-21 17:20:00|7024.3|7022.3|7029.8|7027.8|7031.1|7029.1|7016.8|7014.8|314
1642785900000|2022-01-21 17:25:00|7029.6|7027.6|7026.8|7024.8|7032.3|7030.3|7026.3|7024.3|142
1642786200000|2022-01-21 17:30:00|7027.1|7025.1|7027.8|7025.8|7028.6|7026.6|7021.8|7019.8|185
1642786500000|2022-01-21 17:35:00|7027.3|7025.3|7026.8|7024.8|7033.1|7031.1|7019.3|7017.3|98
1642786800000|2022-01-21 17:40:00|7026.6|7024.6|7023.6|7021.6|7032.1|7030.1|7023.1|7021.1|111
1642787100000|2022-01-21 17:45:00|7023.3|7021.3|7015.8|7013.8|7029.8|7027.8|7015.3|7013.3|105
1642787400000|2022-01-21 17:50:00|7016.3|7014.3|7020.3|7018.3|7022.1|7020.1|7014.3|7012.3|154
1642787700000|2022-01-21 17:55:00|7020.6|7018.6|7023.6|7021.6|7025.3|7023.3|7015.6|7013.6|125
1642788000000|2022-01-21 18:00:00|7023.3|7021.3|7020.6|7018.6|7028.3|7026.3|7018.8|7016.8|56
1642788300000|2022-01-21 18:05:00|7020.3|7018.3|7021.8|7019.8|7025.1|7023.1|7018.8|7016.8|47
1642788600000|2022-01-21 18:10:00|7022.1|7020.1|7031.8|7029.8|7033.1|7031.1|7021.3|7019.3|117
1642788900000|2022-01-21 18:15:00|7032.1|7030.1|7022.3|7020.3|7032.6|7030.6|7020.1|7018.1|41
1642789200000|2022-01-21 18:20:00|7021.3|7019.3|7014.1|7012.1|7021.3|7019.3|7011.3|7009.3|151
1642789500000|2022-01-21 18:25:00|7013.8|7011.8|7015.8|7013.8|7017.8|7015.8|7011.6|7009.6|143
1642789800000|2022-01-21 18:30:00|7016.1|7014.1|7022.6|7020.6|7025.8|7023.8|7013.6|7011.6|122
1642790100000|2022-01-21 18:35:00|7022.8|7020.8|7029.8|7027.8|7033.1|7031.1|7018.8|7016.8|89
1642790400000|2022-01-21 18:40:00|7029.6|7027.6|7031.8|7029.8|7035.6|7033.6|7028.3|7026.3|82
1642790700000|2022-01-21 18:45:00|7032.1|7030.1|7031.3|7029.3|7034.3|7032.3|7024.8|7022.8|78
1642791000000|2022-01-21 18:50:00|7031.1|7029.1|7033.3|7031.3|7038.8|7036.8|7028.3|7026.3|88
1642791300000|2022-01-21 18:55:00|7033.6|7031.6|7025.8|7023.8|7034.3|7032.3|7021.3|7019.3|84
1642791600000|2022-01-21 19:00:00|7026.1|7024.1|7026.8|7024.8|7028.8|7026.8|7023.3|7021.3|131
1642791900000|2022-01-21 19:05:00|7026.6|7024.6|7024.1|7022.1|7034.8|7032.8|7023.3|7021.3|142
1642792200000|2022-01-21 19:10:00|7024.3|7022.3|7024.8|7022.8|7028.8|7026.8|7021.6|7019.6|14
1642792500000|2022-01-21 19:15:00|7024.6|7022.6|7021.8|7019.8|7028.3|7026.3|7020.8|7018.8|43
1642792800000|2022-01-21 19:20:00|7022.1|7020.1|7026.8|7024.8|7028.3|7026.3|7018.1|7016.1|55
1642793100000|2022-01-21 19:25:00|7026.6|7024.6|7012.1|7010.1|7026.8|7024.8|7011.6|7009.6|82
1642793400000|2022-01-21 19:30:00|7011.6|7009.6|7011.3|7009.3|7013.3|7011.3|7008.6|7006.6|124
1642793700000|2022-01-21 19:35:00|7011.1|7009.1|7019.3|7017.3|7021.1|7019.1|7007.1|7005.1|152
1642794000000|2022-01-21 19:40:00|7019.6|7017.6|7017.8|7015.8|7023.6|7021.6|7015.8|7013.8|73
1642794300000|2022-01-21 19:45:00|7017.6|7015.6|7021.3|7019.3|7022.8|7020.8|7017.3|7015.3|33
1642794600000|2022-01-21 19:50:00|7021.1|7019.1|7015.8|7013.8|7021.3|7019.3|7013.3|7011.3|63
1642794900000|2022-01-21 19:55:00|7015.6|7013.6|7004.1|7002.1|7016.8|7014.8|7003.6|7001.6|170
1642795200000|2022-01-21 20:00:00|7003.8|7001.8|7005.8|7003.8|7009.6|7007.6|7002.6|7000.6|356
1642795500000|2022-01-21 20:05:00|7006.1|7004.1|7004.3|7002.3|7006.3|7004.3|6999.3|6997.3|332
1642795800000|2022-01-21 20:10:00|7003.8|7001.8|7001.3|6999.3|7004.3|7002.3|6996.6|6994.6|242
1642796100000|2022-01-21 20:15:00|7001.6|6999.6|7008.8|7006.8|7013.1|7011.1|6997.6|6995.6|179
1642796400000|2022-01-21 20:20:00|7008.3|7006.3|7004.3|7002.3|7008.6|7006.6|6999.8|6997.8|140
1642796700000|2022-01-21 20:25:00|7004.6|7002.6|6998.3|6996.3|7005.3|7003.3|6993.8|6991.8|192
1642797000000|2022-01-21 20:30:00|6998.8|6996.8|7004.1|7002.1|7009.6|7007.6|6997.6|6995.6|300
1642797300000|2022-01-21 20:35:00|7003.8|7001.8|7010.3|7008.3|7010.8|7008.8|7001.6|6999.6|151
1642797600000|2022-01-21 20:40:00|7010.6|7008.6|7012.8|7010.8|7022.6|7020.6|7010.3|7008.3|161
1642797900000|2022-01-21 20:45:00|7012.6|7010.6|7011.3|7009.3|7014.6|7012.6|7007.3|7005.3|163
1642798200000|2022-01-21 20:50:00|7009.6|7007.6|6995.8|6993.8|7012.8|7010.8|6993.3|6991.3|376
1642798500000|2022-01-21 20:55:00|6994.8|6992.8|6998.6|6996.6|7002.1|7000.1|6994.8|6992.8|394
1642798800000|2022-01-21 21:00:00|6996.2|6992.2|6999.6|6995.6|7004.6|7000.6|6991.2|6987.2|0
1642799100000|2022-01-21 21:05:00|6999.5|6995.5|6991.7|6987.7|7002.1|6998.1|6990.6|6986.6|0
1642799400000|2022-01-21 21:10:00|6992|6988|6992.1|6988.1|6995.5|6991.5|6987.3|6983.3|0
1642799700000|2022-01-21 21:15:00|6992.6|6988.6|6993.8|6989.8|6995.5|6991.5|6988.2|6984.2|0
1642800000000|2022-01-21 21:20:00|6993.3|6989.3|6991.1|6987.1|6993.8|6989.8|6989.5|6985.5|0
1642800300000|2022-01-21 21:25:00|6991|6987|6988.3|6984.3|6991.2|6987.2|6988.3|6984.3|0
1642800600000|2022-01-21 21:30:00|6988.4|6984.4|6990.1|6986.1|6991.3|6987.3|6988.3|6984.3|0
1642800900000|2022-01-21 21:35:00|6989.6|6985.6|6989.7|6985.7|6990.9|6986.9|6987.7|6983.7|0
1642801200000|2022-01-21 21:40:00|6989.6|6985.6|6991.4|6987.4|6991.4|6987.4|6988.2|6984.2|0
1642801500000|2022-01-21 21:45:00|6991.3|6987.3|6991.4|6987.4|6991.4|6987.4|6990.9|6986.9|0
1642801800000|2022-01-21 21:50:00|6991.3|6987.3|6990.8|6986.8|6991.3|6987.3|6989.8|6985.8|0
1642802100000|2022-01-21 21:55:00|6990.9|6986.9|6986.5|6982.5|6991.6|6987.6|6986.3|6982.3|0
1642978800000|2022-01-23 23:00:00|6997.8|6993.8|7000.4|6996.4|7006.1|7002.1|6997.8|6993.8|0
1642979100000|2022-01-23 23:05:00|7000.2|6996.2|7011.3|7007.3|7013.8|7009.8|6995.6|6991.6|0
1642979400000|2022-01-23 23:10:00|7011.4|7007.4|7013.9|7009.9|7015.4|7011.4|7006.3|7002.3|0
1642979700000|2022-01-23 23:15:00|7013.7|7009.7|7029.9|7025.9|7030|7026|7013.7|7009.7|0
1642980000000|2022-01-23 23:20:00|7029.6|7025.6|7027.1|7023.1|7032.6|7028.6|7026.1|7022.1|0
1642980300000|2022-01-23 23:25:00|7026.8|7022.8|7021.5|7017.5|7029.1|7025.1|7021.2|7017.2|0
1642980600000|2022-01-23 23:30:00|7021.6|7017.6|7026.5|7022.5|7030.3|7026.3|7020.1|7016.1|0
1642980900000|2022-01-23 23:35:00|7026.7|7022.7|7028.8|7024.8|7031.2|7027.2|7026.7|7022.7|0
1642981200000|2022-01-23 23:40:00|7028.7|7024.7|7030.2|7026.2|7030.7|7026.7|7026.4|7022.4|0
1642981500000|2022-01-23 23:45:00|7030|7026|7029.3|7025.3|7031|7027|7028.1|7024.1|0
1642981800000|2022-01-23 23:50:00|7029.2|7025.2|7036|7032|7038.8|7034.8|7027.8|7023.8|0
1642982100000|2022-01-23 23:55:00|7035.9|7031.9|7038.2|7034.2|7038.3|7034.3|7031.3|7027.3|0
1642982400000|2022-01-24 00:00:00|7037.9|7033.9|7035.5|7031.5|7038.7|7034.7|7031.9|7027.9|0
1642982700000|2022-01-24 00:05:00|7035.2|7031.2|7028.2|7024.2|7035.9|7031.9|7028.2|7024.2|0
1642983000000|2022-01-24 00:10:00|7028.3|7024.3|7026.8|7022.8|7031.2|7027.2|7026.2|7022.2|0
1642983300000|2022-01-24 00:15:00|7027.2|7023.2|7030.6|7027.6|7040|7037|7023.7|7020.7|0
1642983600000|2022-01-24 00:20:00|7030.5|7027.5|7031.9|7028.9|7034.3|7031.3|7027.9|7024.9|0
1642983900000|2022-01-24 00:25:00|7031.8|7028.8|7036.9|7033.9|7038.4|7035.4|7031.6|7028.6|0
1642984200000|2022-01-24 00:30:00|7036.8|7033.8|7030.4|7027.4|7037.3|7034.3|7029.6|7026.6|0
1642984500000|2022-01-24 00:35:00|7030.5|7027.5|7023|7020|7032.5|7029.5|7021.8|7018.8|0
1642984800000|2022-01-24 00:40:00|7023.3|7020.3|7024.7|7021.7|7028.7|7025.7|7021.3|7018.3|0
1642985100000|2022-01-24 00:45:00|7025.2|7022.2|7031.3|7028.3|7031.3|7028.3|7022.7|7019.7|0
1642985400000|2022-01-24 00:50:00|7031.2|7028.2|7028.3|7025.3|7033.7|7030.7|7027.4|7024.4|0
1642985700000|2022-01-24 00:55:00|7028.5|7025.5|7026.9|7023.9|7033.6|7030.6|7026.4|7023.4|0
1642986000000|2022-01-24 01:00:00|7027|7024|7035|7032|7037.5|7034.5|7022.4|7019.4|0
1642986300000|2022-01-24 01:05:00|7035.3|7032.3|7036|7033|7038|7035|7031.8|7028.8|0
1642986600000|2022-01-24 01:10:00|7035.7|7032.7|7029.9|7026.9|7038.2|7035.2|7029.9|7026.9|0
1642986900000|2022-01-24 01:15:00|7030.1|7027.1|7037.4|7034.4|7038.2|7035.2|7024.5|7021.5|0
1642987200000|2022-01-24 01:20:00|7037.3|7034.3|7035.6|7032.6|7038.2|7035.2|7034.5|7031.5|0
1642987500000|2022-01-24 01:25:00|7035.4|7032.4|7034.7|7031.7|7036.2|7033.2|7031.6|7028.6|0
1642987800000|2022-01-24 01:30:00|7034.3|7031.3|7038.8|7035.8|7040.4|7037.4|7031.3|7028.3|0
1642988100000|2022-01-24 01:35:00|7039.1|7036.1|7037.2|7034.2|7041.9|7038.9|7036.6|7033.6|0
1642988400000|2022-01-24 01:40:00|7037.4|7034.4|7033.6|7030.6|7038.8|7035.8|7031.4|7028.4|0
1642988700000|2022-01-24 01:45:00|7033.7|7030.7|7041.6|7038.6|7041.6|7038.6|7028.1|7025.1|0
1642989000000|2022-01-24 01:50:00|7041.3|7038.3|7041.8|7038.8|7044.2|7041.2|7038.6|7035.6|0
1642989300000|2022-01-24 01:55:00|7041.7|7038.7|7039.8|7036.8|7044.2|7041.2|7037.7|7034.7|0
1642989600000|2022-01-24 02:00:00|7039.9|7036.9|7036.1|7033.1|7045|7042|7035.6|7032.6|0
1642989900000|2022-01-24 02:05:00|7036|7033|7038.4|7035.4|7040.3|7037.3|7035.2|7032.2|0
1642990200000|2022-01-24 02:10:00|7038.5|7035.5|7037.1|7034.1|7039.8|7036.8|7033.8|7030.8|0
1642990500000|2022-01-24 02:15:00|7037|7034|7030.8|7027.8|7040.5|7037.5|7029.6|7026.6|0
1642990800000|2022-01-24 02:20:00|7031.2|7028.2|7027.4|7024.4|7031.4|7028.4|7027.1|7024.1|0
1642991100000|2022-01-24 02:25:00|7027.9|7024.9|7028.8|7025.8|7029.7|7026.7|7026.2|7023.2|0
1642991400000|2022-01-24 02:30:00|7028.7|7025.7|7030.2|7027.2|7032.8|7029.8|7028.4|7025.4|0
1642991700000|2022-01-24 02:35:00|7030.3|7027.3|7036.1|7033.1|7036.5|7033.5|7030.3|7027.3|0
1642992000000|2022-01-24 02:40:00|7036.2|7033.2|7037.8|7034.8|7038.1|7035.1|7033.5|7030.5|0
1642992300000|2022-01-24 02:45:00|7037.9|7034.9|7035.3|7032.3|7038.6|7035.6|7035.3|7032.3|0
1642992600000|2022-01-24 02:50:00|7035.2|7032.2|7031.8|7028.8|7035.2|7032.2|7029.4|7026.4|0
1642992900000|2022-01-24 02:55:00|7031.9|7028.9|7030.6|7027.6|7033.4|7030.4|7029.8|7026.8|0
1642993200000|2022-01-24 03:00:00|7030.5|7027.5|7032.8|7029.8|7034.8|7031.8|7029.3|7026.3|0
1642993500000|2022-01-24 03:05:00|7032.7|7029.7|7034.3|7031.3|7034.4|7031.4|7032|7029|0
1642993800000|2022-01-24 03:10:00|7034.4|7031.4|7036.4|7033.4|7038.5|7035.5|7033.9|7030.9|0
1642994100000|2022-01-24 03:15:00|7036.5|7033.5|7036|7033|7038.4|7035.4|7035.9|7032.9|0
1642994400000|2022-01-24 03:20:00|7036.2|7033.2|7036.6|7033.6|7036.9|7033.9|7034.9|7031.9|0
1642994700000|2022-01-24 03:25:00|7036.9|7033.9|7041.4|7038.4|7043.2|7040.2|7036.9|7033.9|0
1642995000000|2022-01-24 03:30:00|7041.6|7038.6|7039.9|7036.9|7043.5|7040.5|7039.1|7036.1|0
1642995300000|2022-01-24 03:35:00|7039.6|7036.6|7043.5|7040.5|7044.6|7041.6|7039.1|7036.1|0
1642995600000|2022-01-24 03:40:00|7043.4|7040.4|7042.8|7039.8|7044.7|7041.7|7041.3|7038.3|0
1642995900000|2022-01-24 03:45:00|7042.5|7039.5|7042.7|7039.7|7043.3|7040.3|7040.7|7037.7|0
1642996200000|2022-01-24 03:50:00|7042.8|7039.8|7046.8|7043.8|7047|7044|7042.5|7039.5|0
1642996500000|2022-01-24 03:55:00|7047|7044|7040.6|7037.6|7047|7044|7040.6|7037.6|0
1642996800000|2022-01-24 04:00:00|7040.5|7037.5|7044.2|7041.2|7045.8|7042.8|7040.5|7037.5|0
1642997100000|2022-01-24 04:05:00|7044.4|7041.4|7042.9|7039.9|7046.6|7043.6|7042.9|7039.9|0
1642997400000|2022-01-24 04:10:00|7043.1|7040.1|7043|7040|7045.7|7042.7|7042.1|7039.1|0
1642997700000|2022-01-24 04:15:00|7042.8|7039.8|7042.8|7039.8|7044.9|7041.9|7042|7039|0
1642998000000|2022-01-24 04:20:00|7042.9|7039.9|7038.9|7035.9|7045.3|7042.3|7038.9|7035.9|0
1642998300000|2022-01-24 04:25:00|7039.3|7036.3|7040.5|7037.5|7041.3|7038.3|7037.2|7034.2|0
1642998600000|2022-01-24 04:30:00|7040.6|7037.6|7042.2|7039.2|7043.9|7040.9|7040.5|7037.5|0
1642998900000|2022-01-24 04:35:00|7042|7039|7042.2|7039.2|7043|7040|7040.6|7037.6|0
1642999200000|2022-01-24 04:40:00|7042.4|7039.4|7041.4|7038.4|7042.6|7039.6|7040.6|7037.6|0
1642999500000|2022-01-24 04:45:00|7041.5|7038.5|7039.7|7036.7|7043|7040|7039.7|7036.7|0
1642999800000|2022-01-24 04:50:00|7039.6|7036.6|7039.2|7036.2|7040.5|7037.5|7038.8|7035.8|0
1643000100000|2022-01-24 04:55:00|7039.3|7036.3|7038.9|7035.9|7039.6|7036.6|7038.4|7035.4|0
1643000400000|2022-01-24 05:00:00|7039.1|7036.1|7041.8|7038.8|7041.8|7038.8|7038.5|7035.5|0
1643000700000|2022-01-24 05:05:00|7042.1|7039.1|7044.1|7041.1|7045|7042|7041.7|7038.7|0
1643001000000|2022-01-24 05:10:00|7043.8|7040.8|7041.9|7038.9|7045|7042|7041.8|7038.8|0
1643001300000|2022-01-24 05:15:00|7042.2|7039.2|7046.1|7043.1|7046.9|7043.9|7041.8|7038.8|0
1643001600000|2022-01-24 05:20:00|7046.4|7043.4|7048.6|7045.6|7049.5|7046.5|7046.4|7043.4|0
1643001900000|2022-01-24 05:25:00|7048.7|7045.7|7049.6|7046.6|7050.9|7047.9|7047.8|7044.8|0
1643002200000|2022-01-24 05:30:00|7049.5|7046.5|7048.7|7045.7|7051.6|7048.6|7047.5|7044.5|0
1643002500000|2022-01-24 05:35:00|7048.6|7045.6|7045.1|7042.1|7049.5|7046.5|7044.6|7041.6|0
1643002800000|2022-01-24 05:40:00|7044.8|7041.8|7043.8|7040.8|7046.7|7043.7|7042.7|7039.7|0
1643003100000|2022-01-24 05:45:00|7044|7041|7044.8|7041.8|7045.6|7042.6|7043.5|7040.5|0
1643003400000|2022-01-24 05:50:00|7044.9|7041.9|7042.9|7039.9|7045.8|7042.8|7042.5|7039.5|0
1643003700000|2022-01-24 05:55:00|7043|7040|7044.3|7041.3|7044.5|7041.5|7041|7038|0
1643004000000|2022-01-24 06:00:00|7044.1|7041.1|7038.5|7035.5|7044.8|7041.8|7037.3|7034.3|0
1643004300000|2022-01-24 06:05:00|7038.7|7035.7|7044.4|7041.4|7046|7043|7038.7|7035.7|0
1643004600000|2022-01-24 06:10:00|7044.3|7041.3|7046.2|7043.2|7046.6|7043.6|7044|7041|0
1643004900000|2022-01-24 06:15:00|7046.5|7043.5|7047.8|7044.8|7047.9|7044.9|7046.2|7043.2|0
1643005200000|2022-01-24 06:20:00|7047.9|7044.9|7046.4|7043.4|7048.7|7045.7|7045.4|7042.4|0
1643005500000|2022-01-24 06:25:00|7045.6|7042.6|7043.6|7040.6|7045.9|7042.9|7042.8|7039.8|0
1643005800000|2022-01-24 06:30:00|7043.9|7040.9|7045|7042|7045.8|7042.8|7042.7|7039.7|0
1643006100000|2022-01-24 06:35:00|7045.1|7042.1|7047.1|7044.1|7049.7|7046.7|7045|7042|0
1643006400000|2022-01-24 06:40:00|7046.9|7043.9|7044.5|7041.5|7047.1|7044.1|7044.1|7041.1|0
1643006700000|2022-01-24 06:45:00|7044.7|7041.7|7042.4|7039.4|7044.9|7041.9|7042.3|7039.3|0
1643007000000|2022-01-24 06:50:00|7042.5|7039.5|7041.2|7038.2|7043.1|7040.1|7041.1|7038.1|0
1643007300000|2022-01-24 06:55:00|7041.4|7038.4|7036.8|7033.8|7042.1|7039.1|7036.8|7033.8|0
1643007600000|2022-01-24 07:00:00|7036.7|7033.7|7016.8|7014.8|7037.8|7034.4|7016.6|7014.6|652
1643007900000|2022-01-24 07:05:00|7017.6|7015.6|7023.3|7021.3|7026.6|7024.6|7017.3|7015.3|163
1643008200000|2022-01-24 07:10:00|7022.8|7020.8|7025.6|7023.6|7027.6|7025.6|7022.1|7020.1|123
1643008500000|2022-01-24 07:15:00|7025.3|7023.3|7020.3|7018.3|7028.1|7026.1|7020.1|7018.1|124
1643008800000|2022-01-24 07:20:00|7020.6|7018.6|7022.1|7020.1|7022.8|7020.8|7018.3|7016.3|151
1643009100000|2022-01-24 07:25:00|7022.3|7020.3|7029.1|7027.1|7031.8|7029.8|7022.3|7020.3|108
1643009400000|2022-01-24 07:30:00|7029.3|7027.3|7032.1|7030.1|7033.3|7031.3|7027.1|7025.1|72
1643009700000|2022-01-24 07:35:00|7032.3|7030.3|7022.3|7020.3|7033.1|7031.1|7021.8|7019.8|100
1643010000000|2022-01-24 07:40:00|7022.1|7020.1|7026.8|7024.8|7028.1|7026.1|7021.6|7019.6|82
1643010300000|2022-01-24 07:45:00|7026.6|7024.6|7026.1|7024.1|7028.6|7026.6|7024.8|7022.8|32
1643010600000|2022-01-24 07:50:00|7026.3|7024.3|7028.1|7026.1|7029.8|7027.8|7026.3|7024.3|74
1643010900000|2022-01-24 07:55:00|7027.8|7025.8|7026.8|7024.8|7030.3|7028.3|7023.1|7021.1|185
1643011200000|2022-01-24 08:00:00|7026.3|7025.3|7031.3|7030.3|7033.6|7032.6|7013.1|7012.1|2299
1643011500000|2022-01-24 08:05:00|7031.6|7030.6|7042.8|7041.8|7045.1|7044.1|7026.6|7025.6|1400
1643011800000|2022-01-24 08:10:00|7042.6|7041.6|7055.3|7054.3|7056.1|7055.1|7040.1|7039.1|1124
1643012100000|2022-01-24 08:15:00|7055.6|7054.6|7065.6|7064.6|7069.6|7068.6|7053.8|7052.8|1256
1643012400000|2022-01-24 08:20:00|7066.1|7065.1|7064.3|7063.3|7075.3|7074.3|7063.6|7062.6|934
1643012700000|2022-01-24 08:25:00|7064.1|7063.1|7052.3|7051.3|7064.8|7063.8|7047.3|7046.3|624
1643013000000|2022-01-24 08:30:00|7052.6|7051.6|7045.3|7044.3|7058.8|7057.8|7044.3|7043.3|713
1643013300000|2022-01-24 08:35:00|7045.1|7044.1|7036.8|7035.8|7045.6|7044.6|7033.8|7032.8|563
1643013600000|2022-01-24 08:40:00|7037.1|7036.1|7026.8|7025.8|7039.8|7038.8|7025.8|7024.8|506
1643013900000|2022-01-24 08:45:00|7027.1|7026.1|7023.3|7022.3|7032.6|7031.6|7021.3|7020.3|515
1643014200000|2022-01-24 08:50:00|7023.1|7022.1|7003.8|7002.8|7023.6|7022.6|7003.8|7002.8|515
1643014500000|2022-01-24 08:55:00|7003.3|7002.3|6985.8|6984.8|7008.1|7007.1|6985.8|6984.8|1033
1643014800000|2022-01-24 09:00:00|6986.6|6985.6|6986.3|6985.3|6989.8|6988.8|6979.3|6978.3|605
1643015100000|2022-01-24 09:05:00|6986.1|6985.1|6982.3|6981.3|6990.8|6989.8|6975.6|6974.6|647
1643015400000|2022-01-24 09:10:00|6982.6|6981.6|6981.3|6980.3|6984.8|6983.8|6977.3|6976.3|480
1643015700000|2022-01-24 09:15:00|6981.1|6980.1|6976.6|6975.6|6981.3|6980.3|6974.8|6973.8|557
1643016000000|2022-01-24 09:20:00|6976.8|6975.8|6965.3|6964.3|6976.8|6975.8|6960.3|6959.3|535
1643016300000|2022-01-24 09:25:00|6965.6|6964.6|6976.5|6975.5|6980|6979|6964.8|6963.8|628
1643016600000|2022-01-24 09:30:00|6976.8|6975.8|6968|6967|6979.3|6978.3|6967.8|6966.8|505
1643016900000|2022-01-24 09:35:00|6967.8|6966.8|6970|6969|6978.3|6977.3|6964.8|6963.8|319
1643017200000|2022-01-24 09:40:00|6969.8|6968.8|6971.5|6970.5|6976|6975|6963|6962|314
1643017500000|2022-01-24 09:45:00|6971.3|6970.3|6972.3|6971.3|6973.5|6972.5|6963.8|6962.8|442
1643017800000|2022-01-24 09:50:00|6972.5|6971.5|6973.8|6972.8|6980.5|6979.5|6971|6970|415
1643018100000|2022-01-24 09:55:00|6974|6973|6975|6974|6977.8|6976.8|6966|6965|368
1643018400000|2022-01-24 10:00:00|6974.8|6973.8|6959.8|6958.8|6976.3|6975.3|6959.5|6958.5|515
1643018700000|2022-01-24 10:05:00|6960|6959|6958.3|6957.3|6966.8|6965.8|6953|6952|813
1643019000000|2022-01-24 10:10:00|6958.5|6957.5|6956.5|6955.5|6963.3|6962.3|6954.8|6953.8|474
1643019300000|2022-01-24 10:15:00|6956.3|6955.3|6951|6950|6957|6956|6949.8|6948.8|368
1643019600000|2022-01-24 10:20:00|6951.3|6950.3|6947.8|6946.8|6962|6961|6947|6946|602
1643019900000|2022-01-24 10:25:00|6947.5|6946.5|6948|6947|6953.3|6952.3|6947|6946|301
1643020200000|2022-01-24 10:30:00|6948.5|6947.5|6947|6946|6953.8|6952.8|6945|6944|363
1643020500000|2022-01-24 10:35:00|6946.8|6945.8|6940|6939|6948.3|6947.3|6939.3|6938.3|364
1643020800000|2022-01-24 10:40:00|6939.8|6938.8|6928|6927|6941.8|6940.8|6921.5|6920.5|792
1643021100000|2022-01-24 10:45:00|6928.3|6927.3|6927.5|6926.5|6936.5|6935.5|6924|6923|372
1643021400000|2022-01-24 10:50:00|6928|6927|6929|6928|6931.8|6930.8|6920.3|6919.3|490
1643021700000|2022-01-24 10:55:00|6928.8|6927.8|6940.5|6939.5|6940.8|6939.8|6924.5|6923.5|583
1643022000000|2022-01-24 11:00:00|6940.8|6939.8|6932.5|6931.5|6940.8|6939.8|6927|6926|347
1643022300000|2022-01-24 11:05:00|6932.3|6931.3|6949.8|6948.8|6949.8|6948.8|6929.5|6928.5|514
1643022600000|2022-01-24 11:10:00|6950|6949|6963.3|6962.3|6963.3|6962.3|6949.5|6948.5|411
1643022900000|2022-01-24 11:15:00|6963.8|6962.8|6954.3|6953.3|6965.8|6964.8|6953.5|6952.5|601
1643023200000|2022-01-24 11:20:00|6954.5|6953.5|6956.3|6955.3|6959.8|6958.8|6951.5|6950.5|407
1643023500000|2022-01-24 11:25:00|6956.5|6955.5|6943|6942|6959.5|6958.5|6941|6940|352
1643023800000|2022-01-24 11:30:00|6943.3|6942.3|6939|6938|6945.5|6944.5|6937.8|6936.8|290
1643024100000|2022-01-24 11:35:00|6938.8|6937.8|6940|6939|6945.3|6944.3|6932|6931|694
1643024400000|2022-01-24 11:40:00|6940.3|6939.3|6939.3|6938.3|6947.3|6946.3|6937.5|6936.5|247
1643024700000|2022-01-24 11:45:00|6939.5|6938.5|6945.3|6944.3|6947.8|6946.8|6937|6936|319
1643025000000|2022-01-24 11:50:00|6945|6944|6943.5|6942.5|6948.8|6947.8|6941.5|6940.5|304
1643025300000|2022-01-24 11:55:00|6943.8|6942.8|6942|6941|6944|6943|6936.3|6935.3|162
1643025600000|2022-01-24 12:00:00|6941.8|6940.8|6937|6936|6946|6945|6935|6934|226
1643025900000|2022-01-24 12:05:00|6937.3|6936.3|6944|6943|6946.5|6945.5|6935.8|6934.8|438
1643026200000|2022-01-24 12:10:00|6944.3|6943.3|6942|6941|6946.3|6945.3|6937.5|6936.5|177
1643026500000|2022-01-24 12:15:00|6941.8|6940.8|6946.8|6945.8|6949.5|6948.5|6941|6940|146
1643026800000|2022-01-24 12:20:00|6946.5|6945.5|6937|6936|6947.5|6946.5|6931|6930|214
1643027100000|2022-01-24 12:25:00|6936.8|6935.8|6937.5|6936.5|6942|6941|6936.3|6935.3|305
1643027400000|2022-01-24 12:30:00|6937.8|6936.8|6931.5|6930.5|6944.5|6943.5|6930|6929|305
1643027700000|2022-01-24 12:35:00|6931.8|6930.8|6930|6929|6935.3|6934.3|6927.5|6926.5|208
1643028000000|2022-01-24 12:40:00|6929.9|6928.9|6920.4|6919.4|6931.2|6930.2|6920.2|6919.2|365
1643028300000|2022-01-24 12:45:00|6920.7|6919.7|6922.9|6921.9|6926.7|6925.7|6920.2|6919.2|429
1643028600000|2022-01-24 12:50:00|6923.2|6922.2|6921.4|6920.4|6925.2|6924.2|6917.4|6916.4|253
1643028900000|2022-01-24 12:55:00|6921.9|6920.9|6919.2|6918.2|6924.9|6923.9|6918.9|6917.9|415
1643029200000|2022-01-24 13:00:00|6919.4|6918.4|6913.7|6912.7|6919.9|6918.9|6911.7|6910.7|445
1643029500000|2022-01-24 13:05:00|6913.4|6912.4|6916.9|6915.9|6921.4|6920.4|6913.4|6912.4|330
1643029800000|2022-01-24 13:10:00|6916.7|6915.7|6907.9|6906.9|6916.7|6915.7|6905.7|6904.7|340
1643030100000|2022-01-24 13:15:00|6907.7|6906.7|6901.7|6900.7|6911.9|6910.9|6900.9|6899.9|417
1643030400000|2022-01-24 13:20:00|6901.9|6900.9|6894.4|6893.4|6904.9|6903.9|6893.9|6892.9|524
1643030700000|2022-01-24 13:25:00|6894.9|6893.9|6897.9|6896.9|6898.9|6897.9|6891.2|6890.2|392
1643031000000|2022-01-24 13:30:00|6897.7|6896.7|6893.9|6892.9|6897.9|6896.9|6891.9|6890.9|359
1643031300000|2022-01-24 13:35:00|6893.7|6892.7|6888.7|6887.7|6894.4|6893.4|6882.7|6881.7|697
1643031600000|2022-01-24 13:40:00|6888.4|6887.4|6888.9|6887.9|6893.9|6892.9|6884.9|6883.9|383
1643031900000|2022-01-24 13:45:00|6888.7|6887.7|6887.9|6886.9|6896.7|6895.7|6885.2|6884.2|596
1643032200000|2022-01-24 13:50:00|6888.2|6887.2|6878.2|6877.2|6888.9|6887.9|6877.9|6876.9|733
1643032500000|2022-01-24 13:55:00|6878.4|6877.4|6872.2|6871.2|6884.4|6883.4|6871.7|6870.7|739
1643032800000|2022-01-24 14:00:00|6872.4|6871.4|6869.4|6868.4|6872.9|6871.9|6866.4|6865.4|578
1643033100000|2022-01-24 14:05:00|6869.7|6868.7|6856.2|6855.2|6871.2|6870.2|6856.2|6855.2|561
1643033400000|2022-01-24 14:10:00|6855.9|6854.9|6859.2|6858.2|6859.7|6858.7|6851.9|6850.9|616
1643033700000|2022-01-24 14:15:00|6858.4|6857.4|6853.4|6852.4|6866.4|6865.4|6852.4|6851.4|872
1643034000000|2022-01-24 14:20:00|6853.2|6852.2|6851.9|6850.9|6854.9|6853.9|6846.4|6845.4|582
1643034300000|2022-01-24 14:25:00|6852.2|6851.2|6848.4|6847.4|6857.9|6856.9|6846.4|6845.4|523
1643034600000|2022-01-24 14:30:00|6848.7|6847.7|6851.2|6850.2|6858.9|6857.9|6840.7|6839.7|1953
1643034900000|2022-01-24 14:35:00|6850.9|6849.9|6857.9|6856.9|6860.2|6859.2|6847.4|6846.4|1393
1643035200000|2022-01-24 14:40:00|6858.4|6857.4|6833.7|6832.7|6861.4|6860.4|6830.7|6829.7|1287
1643035500000|2022-01-24 14:45:00|6833.2|6832.2|6824.9|6823.9|6836.4|6835.4|6820.7|6819.7|1078
1643035800000|2022-01-24 14:50:00|6824.7|6823.7|6819.4|6818.4|6827.9|6826.9|6815.4|6814.4|1120
1643036100000|2022-01-24 14:55:00|6819.2|6818.2|6815.9|6814.9|6832.2|6831.2|6815.9|6814.9|1010
1643036400000|2022-01-24 15:00:00|6815.4|6814.4|6799.4|6798.4|6823.4|6822.4|6798.9|6797.9|1166
1643036700000|2022-01-24 15:05:00|6799.9|6798.9|6777.2|6776.2|6802.4|6801.4|6776.7|6775.7|2176
1643037000000|2022-01-24 15:10:00|6776.7|6775.7|6779.7|6778.7|6781.4|6780.4|6753.9|6752.9|1941
1643037300000|2022-01-24 15:15:00|6780.2|6779.2|6773.4|6772.4|6786.4|6785.4|6772.4|6771.4|1136
1643037600000|2022-01-24 15:20:00|6773.7|6772.7|6809.2|6808.2|6809.2|6808.2|6773.4|6772.4|1321
1643037900000|2022-01-24 15:25:00|6809.4|6808.4|6804.4|6803.4|6817.4|6816.4|6800.4|6799.4|1431
1643038200000|2022-01-24 15:30:00|6804.2|6803.2|6824.9|6823.9|6825.9|6824.9|6803.4|6802.4|1266
1643038500000|2022-01-24 15:35:00|6824.7|6823.7|6831.4|6830.4|6837.4|6836.4|6810.4|6809.4|1635
1643038800000|2022-01-24 15:40:00|6830.4|6829.4|6835.4|6834.4|6835.4|6834.4|6818.7|6817.7|1350
1643039100000|2022-01-24 15:45:00|6834.9|6833.9|6812.4|6811.4|6835.7|6834.7|6808.7|6807.7|1233
1643039400000|2022-01-24 15:50:00|6811.4|6810.4|6831.9|6830.9|6834.4|6833.4|6809.9|6808.9|975
1643039700000|2022-01-24 15:55:00|6832.2|6831.2|6818.4|6817.4|6833.9|6832.9|6815.9|6814.9|840
1643040000000|2022-01-24 16:00:00|6818.2|6817.2|6827.9|6826.9|6830.7|6829.7|6813.4|6812.4|919
1643040300000|2022-01-24 16:05:00|6827.7|6826.7|6820.2|6819.2|6828.4|6827.4|6814.4|6813.4|2741
1643040600000|2022-01-24 16:10:00|6820.4|6819.4|6802.4|6801.4|6820.9|6819.9|6801.4|6800.4|812
1643040900000|2022-01-24 16:15:00|6802.7|6801.7|6797.9|6796.9|6807.4|6806.4|6796.2|6795.2|1112
1643041200000|2022-01-24 16:20:00|6798.4|6797.4|6803.9|6802.9|6812.4|6811.4|6797.4|6796.4|1055
1643041500000|2022-01-24 16:25:00|6804.2|6803.2|6808.4|6807.4|6809.7|6808.7|6797.7|6796.7|1349
1643041800000|2022-01-24 16:30:00|6808.9|6806.9|6788.2|6786.2|6815.4|6813.4|6784.7|6782.7|6491
1643042100000|2022-01-24 16:35:00|6787.2|6785.2|6773.9|6771.9|6791.2|6789.2|6767.7|6765.7|2451
1643042400000|2022-01-24 16:40:00|6774.2|6772.2|6758.7|6756.7|6774.9|6772.9|6756.4|6754.4|1316
1643042700000|2022-01-24 16:45:00|6758.9|6756.9|6726.9|6724.9|6762.4|6760.4|6726.9|6724.9|961
1643043000000|2022-01-24 16:50:00|6727.2|6725.2|6757.9|6755.9|6758.7|6756.7|6724.4|6722.4|2640
1643043300000|2022-01-24 16:55:00|6758.2|6756.2|6766.4|6764.4|6767.2|6765.2|6756.4|6754.4|922
1643043600000|2022-01-24 17:00:00|6765.9|6763.9|6746.7|6744.7|6765.9|6763.9|6744.7|6742.7|741
1643043900000|2022-01-24 17:05:00|6746.9|6744.9|6736.9|6734.9|6753.4|6751.4|6734.9|6732.9|403
1643044200000|2022-01-24 17:10:00|6736.7|6734.7|6726.4|6724.4|6744.7|6742.7|6718.4|6716.4|846
1643044500000|2022-01-24 17:15:00|6726.2|6724.2|6712.9|6710.9|6727.7|6725.7|6703.4|6701.4|457
1643044800000|2022-01-24 17:20:00|6712.7|6710.7|6714.7|6712.7|6727.4|6725.4|6707.9|6705.9|585
1643045100000|2022-01-24 17:25:00|6714.4|6712.4|6731.4|6729.4|6736.7|6734.7|6706.4|6704.4|536
1643045400000|2022-01-24 17:30:00|6731.2|6729.2|6730.4|6728.4|6735.9|6733.9|6725.2|6723.2|663
1643045700000|2022-01-24 17:35:00|6730.7|6728.7|6728.7|6726.7|6730.7|6728.7|6719.4|6717.4|340
1643046000000|2022-01-24 17:40:00|6727.4|6725.4|6743.7|6741.7|6746.9|6744.9|6719.9|6717.9|635
1643046300000|2022-01-24 17:45:00|6743.9|6741.9|6746.2|6744.2|6750.7|6748.7|6740.9|6738.9|354
1643046600000|2022-01-24 17:50:00|6745.9|6743.9|6769.4|6767.4|6770.2|6768.2|6738.7|6736.7|507
1643046900000|2022-01-24 17:55:00|6769.2|6767.2|6767.4|6765.4|6776.9|6774.9|6765.2|6763.2|377
1643047200000|2022-01-24 18:00:00|6766.9|6764.9|6773.7|6771.7|6773.9|6771.9|6762.4|6760.4|190
1643047500000|2022-01-24 18:05:00|6772.7|6770.7|6784.2|6782.2|6791.2|6789.2|6767.4|6765.4|363
1643047800000|2022-01-24 18:10:00|6783.9|6781.9|6791.4|6789.4|6792.9|6790.9|6781.2|6779.2|310
1643048100000|2022-01-24 18:15:00|6791.7|6789.7|6803.9|6801.9|6806.9|6804.9|6787.9|6785.9|374
1643048400000|2022-01-24 18:20:00|6803.7|6801.7|6781.7|6779.7|6805.9|6803.9|6780.7|6778.7|341
1643048700000|2022-01-24 18:25:00|6781.9|6779.9|6776.9|6774.9|6788.9|6786.9|6773.9|6771.9|269
1643049000000|2022-01-24 18:30:00|6776.7|6774.7|6798.4|6796.4|6800.4|6798.4|6775.4|6773.4|239
1643049300000|2022-01-24 18:35:00|6797.9|6795.9|6796.7|6794.7|6797.9|6795.9|6779.4|6777.4|302
1643049600000|2022-01-24 18:40:00|6796.4|6794.4|6785.4|6783.4|6796.7|6794.7|6779.9|6777.9|86
1643049900000|2022-01-24 18:45:00|6785.7|6783.7|6809.9|6807.9|6809.9|6807.9|6785.4|6783.4|163
1643050200000|2022-01-24 18:50:00|6809.7|6807.7|6820.2|6818.2|6822.9|6820.9|6807.9|6805.9|361
1643050500000|2022-01-24 18:55:00|6820.4|6818.4|6833.4|6831.4|6834.2|6832.2|6814.7|6812.7|441
1643050800000|2022-01-24 19:00:00|6832.9|6830.9|6846.4|6844.4|6849.7|6847.7|6831.4|6829.4|1934
1643051100000|2022-01-24 19:05:00|6845.7|6843.7|6849.4|6847.4|6853.9|6851.9|6845.7|6843.7|421
1643051400000|2022-01-24 19:10:00|6849.7|6847.7|6839.9|6837.9|6854.7|6852.7|6836.4|6834.4|919
1643051700000|2022-01-24 19:15:00|6840.2|6838.2|6834.4|6832.4|6845.9|6843.9|6832.7|6830.7|178
1643052000000|2022-01-24 19:20:00|6834.7|6832.7|6822.2|6820.2|6845.2|6843.2|6821.2|6819.2|333
1643052300000|2022-01-24 19:25:00|6821.9|6819.9|6826.7|6824.7|6831.7|6829.7|6820.2|6818.2|210
1643052600000|2022-01-24 19:30:00|6825.7|6823.7|6826.9|6824.9|6842.4|6840.4|6824.4|6822.4|172
1643052900000|2022-01-24 19:35:00|6827.7|6825.7|6814.4|6812.4|6828.4|6826.4|6808.2|6806.2|358
1643053200000|2022-01-24 19:40:00|6813.9|6811.9|6812.9|6810.9|6818.9|6816.9|6809.4|6807.4|224
1643053500000|2022-01-24 19:45:00|6812.4|6810.4|6821.4|6819.4|6824.2|6822.2|6802.4|6800.4|238
1643053800000|2022-01-24 19:50:00|6821.7|6819.7|6828.2|6826.2|6829.2|6827.2|6817.9|6815.9|196
1643054100000|2022-01-24 19:55:00|6828.4|6826.4|6838.4|6836.4|6840.2|6838.2|6819.9|6817.9|216
1643054400000|2022-01-24 20:00:00|6838.9|6836.9|6842.4|6840.4|6849.7|6847.7|6837.9|6835.9|294
1643054700000|2022-01-24 20:05:00|6842.2|6840.2|6845.4|6843.4|6847.9|6845.9|6835.4|6833.4|198
1643055000000|2022-01-24 20:10:00|6844.9|6842.9|6858.9|6856.9|6859.4|6857.4|6844.7|6842.7|253
1643055300000|2022-01-24 20:15:00|6858.7|6856.7|6853.7|6851.7|6870.7|6868.7|6851.4|6849.4|456
1643055600000|2022-01-24 20:20:00|6853.4|6851.4|6863.4|6861.4|6867.4|6865.4|6853.4|6851.4|228
1643055900000|2022-01-24 20:25:00|6863.2|6861.2|6865.2|6863.2|6871.4|6869.4|6855.2|6853.2|324
1643056200000|2022-01-24 20:30:00|6865.4|6863.4|6886.9|6884.9|6887.7|6885.7|6854.9|6852.9|526
1643056500000|2022-01-24 20:35:00|6887.4|6885.4|6891.9|6889.9|6892.7|6890.7|6876.4|6874.4|552
1643056800000|2022-01-24 20:40:00|6889.9|6887.9|6876.9|6874.9|6893.7|6891.7|6872.2|6870.2|501
1643057100000|2022-01-24 20:45:00|6876.7|6874.7|6891.4|6889.4|6893.4|6891.4|6875.9|6873.9|523
1643057400000|2022-01-24 20:50:00|6891.9|6889.9|6906.2|6904.2|6915.9|6913.9|6890.9|6888.9|749
1643057700000|2022-01-24 20:55:00|6906.4|6904.4|6917.2|6915.2|6917.7|6915.7|6896.4|6894.4|439
1643058000000|2022-01-24 21:00:00|6915.7|6911.7|6912.6|6908.6|6923.3|6919.3|6905.6|6901.6|0
1643058300000|2022-01-24 21:05:00|6912.9|6908.9|6902|6898|6912.9|6908.9|6899.8|6895.8|0
1643058600000|2022-01-24 21:10:00|6901.8|6897.8|6920.4|6916.4|6924.8|6920.8|6899.5|6895.5|0
1643058900000|2022-01-24 21:15:00|6920.5|6916.5|6922.7|6918.7|6928.6|6924.6|6920.4|6916.4|0
1643059200000|2022-01-24 21:20:00|6922.8|6918.8|6920.7|6916.7|6927.3|6923.3|6919.7|6915.7|0
1643059500000|2022-01-24 21:25:00|6920.6|6916.6|6915.6|6911.6|6921.2|6917.2|6914.4|6910.4|0
1643059800000|2022-01-24 21:30:00|6915.5|6911.5|6914.9|6910.9|6918.5|6914.5|6911.7|6907.7|0
1643060100000|2022-01-24 21:35:00|6914.8|6910.8|6913.8|6909.8|6915.4|6911.4|6911.8|6907.8|0
1643060400000|2022-01-24 21:40:00|6913.7|6909.7|6911.2|6907.2|6916.7|6912.7|6910|6906|0
1643060700000|2022-01-24 21:45:00|6911.4|6907.4|6919|6915|6919.3|6915.3|6911.4|6907.4|0
1643061000000|2022-01-24 21:50:00|6918.9|6914.9|6929.4|6925.4|6929.4|6925.4|6918.6|6914.6|0
1643061300000|2022-01-24 21:55:00|6929.5|6925.5|6924.9|6920.9|6929.6|6925.6|6923.6|6919.6|0
1643061600000|2022-01-24 22:00:00|6925.1|6921.1|6924.3|6920.3|6925.9|6921.9|6923.3|6919.3|0
1643061900000|2022-01-24 22:05:00|6924.1|6920.1|6923.2|6919.2|6924.3|6920.3|6922.6|6918.6|0
1643062200000|2022-01-24 22:10:00|6923|6919|6924.1|6920.1|6924.8|6920.8|6923|6919|0
1643062500000|2022-01-24 22:15:00|6924.2|6920.2|6923|6919|6924.6|6920.6|6922.7|6918.7|0
1643062800000|2022-01-24 22:20:00|6922.9|6918.9|6922.2|6918.2|6923.7|6919.7|6922.2|6918.2|0
1643063100000|2022-01-24 22:25:00|6922|6918|6922|6918|6923|6919|6921.9|6917.9|0
1643063400000|2022-01-24 22:30:00|6921.6|6917.6|6920.8|6916.8|6922.2|6918.2|6920.8|6916.8|0
1643063700000|2022-01-24 22:35:00|6920.9|6916.9|6920.5|6916.5|6921|6917|6920.5|6916.5|0
1643064000000|2022-01-24 22:40:00|6920.6|6916.6|6917.9|6913.9|6920.6|6916.6|6917.9|6913.9|0
1643064300000|2022-01-24 22:45:00|6918.1|6914.1|6918.3|6914.3|6918.8|6914.8|6917.4|6913.4|0
1643064600000|2022-01-24 22:50:00|6918.1|6914.1|6920.2|6916.2|6920.6|6916.6|6917.7|6913.7|0
1643064900000|2022-01-24 22:55:00|6920.4|6916.4|6920.6|6916.6|6922.3|6918.3|6920.3|6916.3|0
1643065200000|2022-01-24 23:00:00|6919.2|6915.2|6910.4|6906.4|6920.9|6916.9|6910|6906|0
1643065500000|2022-01-24 23:05:00|6910.3|6906.3|6913.3|6909.3|6920.5|6916.5|6910|6906|0
1643065800000|2022-01-24 23:10:00|6913.5|6909.5|6920.7|6916.7|6922.4|6918.4|6912.5|6908.5|0
1643066100000|2022-01-24 23:15:00|6920.5|6916.5|6914.9|6910.9|6922.4|6918.4|6912.5|6908.5|0
1643066400000|2022-01-24 23:20:00|6914.8|6910.8|6907.8|6903.8|6914.9|6910.9|6906.6|6902.6|0
1643066700000|2022-01-24 23:25:00|6907.9|6903.9|6897.7|6893.7|6909|6905|6897.6|6893.6|0
1643067000000|2022-01-24 23:30:00|6897.8|6893.8|6892.3|6888.3|6899.5|6895.5|6886.2|6882.2|0
1643067300000|2022-01-24 23:35:00|6892.2|6888.2|6900.1|6896.1|6901.4|6897.4|6891.9|6887.9|0
1643067600000|2022-01-24 23:40:00|6899.9|6895.9|6906.5|6902.5|6907.3|6903.3|6899.7|6895.7|0
1643067900000|2022-01-24 23:45:00|6906.6|6902.6|6907.1|6903.1|6910|6906|6905.3|6901.3|0
1643068200000|2022-01-24 23:50:00|6906.6|6902.6|6912.1|6908.1|6915.1|6911.1|6902.9|6898.9|0
1643068500000|2022-01-24 23:55:00|6912.3|6908.3|6915.6|6911.6|6916.6|6912.6|6908.4|6904.4|0
1643068800000|2022-01-25 00:00:00|6915.7|6911.7|6903.3|6899.3|6919.9|6915.9|6903.3|6899.3|0
1643069100000|2022-01-25 00:05:00|6903|6899|6891.1|6887.1|6903|6899|6891.1|6887.1|0
1643069400000|2022-01-25 00:10:00|6891.2|6887.2|6899.1|6895.1|6900.5|6896.5|6890.8|6886.8|0
1643069700000|2022-01-25 00:15:00|6899.3|6895.3|6903.3|6900.3|6910.9|6907.9|6898.9|6894.9|0
1643070000000|2022-01-25 00:20:00|6903.4|6900.4|6899.9|6896.9|6906.9|6903.9|6899.2|6896.2|0
1643070300000|2022-01-25 00:25:00|6899.8|6896.8|6900.7|6897.7|6903.2|6900.2|6895.7|6892.7|0
1643070600000|2022-01-25 00:30:00|6900.6|6897.6|6906.3|6903.3|6912.2|6909.2|6899|6896|0
1643070900000|2022-01-25 00:35:00|6906.6|6903.6|6900.6|6897.6|6907|6904|6896.2|6893.2|0
1643071200000|2022-01-25 00:40:00|6900.5|6897.5|6896.1|6893.1|6907.4|6904.4|6893.9|6890.9|0
1643071500000|2022-01-25 00:45:00|6896.2|6893.2|6893.6|6890.6|6898.5|6895.5|6893.1|6890.1|0
1643071800000|2022-01-25 00:50:00|6893.7|6890.7|6883.7|6880.7|6894.4|6891.4|6882|6879|0
1643072100000|2022-01-25 00:55:00|6883.9|6880.9|6871.9|6868.9|6884.2|6881.2|6869.8|6866.8|0
1643072400000|2022-01-25 01:00:00|6872|6869|6864.4|6861.4|6877.9|6874.9|6863.5|6860.5|0
1643072700000|2022-01-25 01:05:00|6864.5|6861.5|6861.2|6858.2|6870.7|6867.7|6860.8|6857.8|0
1643073000000|2022-01-25 01:10:00|6861.1|6858.1|6850.5|6847.5|6864.1|6861.1|6850.1|6847.1|0
1643073300000|2022-01-25 01:15:00|6850.6|6847.6|6862.7|6859.7|6868.7|6865.7|6850.6|6847.6|0
1643073600000|2022-01-25 01:20:00|6862.8|6859.8|6871.5|6868.5|6873.4|6870.4|6862.7|6859.7|0
1643073900000|2022-01-25 01:25:00|6871.4|6868.4|6877.4|6874.4|6883.9|6880.9|6869.7|6866.7|0
1643074200000|2022-01-25 01:30:00|6877.3|6874.3|6870.2|6867.2|6878.9|6875.9|6863.5|6860.5|0
1643074500000|2022-01-25 01:35:00|6870.1|6867.1|6857.3|6854.3|6870.1|6867.1|6854.8|6851.8|0
1643074800000|2022-01-25 01:40:00|6857|6854|6857.3|6854.3|6859|6856|6849.2|6846.2|0
1643075100000|2022-01-25 01:45:00|6857.2|6854.2|6874.8|6871.8|6876|6873|6853.1|6850.1|0
1643075400000|2022-01-25 01:50:00|6874.5|6871.5|6869.9|6866.9|6876.6|6873.6|6866.9|6863.9|0
1643075700000|2022-01-25 01:55:00|6869.7|6866.7|6873.2|6870.2|6875.3|6872.3|6862|6859|0
1643076000000|2022-01-25 02:00:00|6873|6870|6867.9|6864.9|6873|6870|6862.6|6859.6|0
1643076300000|2022-01-25 02:05:00|6867.5|6864.5|6862.9|6859.9|6869.6|6866.6|6861.3|6858.3|0
1643076600000|2022-01-25 02:10:00|6862.8|6859.8|6867.3|6864.3|6873.2|6870.2|6860.9|6857.9|0
1643076900000|2022-01-25 02:15:00|6867.2|6864.2|6861.1|6858.1|6870.1|6867.1|6860.6|6857.6|0
1643077200000|2022-01-25 02:20:00|6860.9|6857.9|6854.6|6851.6|6862.6|6859.6|6850.1|6847.1|0
1643077500000|2022-01-25 02:25:00|6854.5|6851.5|6856.2|6853.2|6860.5|6857.5|6853.8|6850.8|0
1643077800000|2022-01-25 02:30:00|6856.4|6853.4|6867.1|6864.1|6869.3|6866.3|6856.4|6853.4|0
1643078100000|2022-01-25 02:35:00|6867|6864|6858.9|6855.9|6867.3|6864.3|6858.9|6855.9|0
1643078400000|2022-01-25 02:40:00|6859|6856|6854|6851|6863|6860|6852.1|6849.1|0
1643078700000|2022-01-25 02:45:00|6853.9|6850.9|6864.9|6861.9|6865.7|6862.7|6853.6|6850.6|0
1643079000000|2022-01-25 02:50:00|6864.8|6861.8|6859.9|6856.9|6865.8|6862.8|6859|6856|0
1643079300000|2022-01-25 02:55:00|6860|6857|6872.4|6869.4|6872.4|6869.4|6857.3|6854.3|0
1643079600000|2022-01-25 03:00:00|6872.2|6869.2|6859.6|6856.6|6872.9|6869.9|6858.9|6855.9|0
1643079900000|2022-01-25 03:05:00|6859.5|6856.5|6855.3|6852.3|6861.7|6858.7|6855.2|6852.2|0
1643080200000|2022-01-25 03:10:00|6855.2|6852.2|6849.8|6846.8|6855.2|6852.2|6847.1|6844.1|0
1643080500000|2022-01-25 03:15:00|6849.9|6846.9|6854.4|6851.4|6854.9|6851.9|6847.8|6844.8|0
1643080800000|2022-01-25 03:20:00|6854.5|6851.5|6855.4|6852.4|6856.9|6853.9|6852.6|6849.6|0
1643081100000|2022-01-25 03:25:00|6855.3|6852.3|6858.1|6855.1|6858.2|6855.2|6854|6851|0
1643081400000|2022-01-25 03:30:00|6858.4|6855.4|6850.7|6847.7|6859.9|6856.9|6850.7|6847.7|0
1643081700000|2022-01-25 03:35:00|6850.8|6847.8|6857.6|6854.6|6858.4|6855.4|6850.7|6847.7|0
1643082000000|2022-01-25 03:40:00|6857.8|6854.8|6858|6855|6864.7|6861.7|6857.1|6854.1|0
1643082300000|2022-01-25 03:45:00|6857.8|6854.8|6851.7|6848.7|6859.4|6856.4|6847.3|6844.3|0
1643082600000|2022-01-25 03:50:00|6851.6|6848.6|6847.5|6844.5|6853.3|6850.3|6847.5|6844.5|0
1643082900000|2022-01-25 03:55:00|6847.7|6844.7|6849.5|6846.5|6851.4|6848.4|6847.5|6844.5|0
1643083200000|2022-01-25 04:00:00|6849.6|6846.6|6842.8|6839.8|6850.3|6847.3|6842.5|6839.5|0
1643083500000|2022-01-25 04:05:00|6842.6|6839.6|6850.4|6847.4|6852|6849|6840.2|6837.2|0
1643083800000|2022-01-25 04:10:00|6850.5|6847.5|6849.8|6846.8|6852.9|6849.9|6848.2|6845.2|0
1643084100000|2022-01-25 04:15:00|6849.9|6846.9|6853.2|6850.2|6857.8|6854.8|6849.5|6846.5|0
1643084400000|2022-01-25 04:20:00|6853.3|6850.3|6852.8|6849.8|6855.6|6852.6|6850.6|6847.6|0
1643084700000|2022-01-25 04:25:00|6852.7|6849.7|6854.5|6851.5|6856.7|6853.7|6852|6849|0
1643085000000|2022-01-25 04:30:00|6854.4|6851.4|6845.1|6842.1|6857.4|6854.4|6845.1|6842.1|0
1643085300000|2022-01-25 04:35:00|6845.2|6842.2|6842.6|6839.6|6848.1|6845.1|6840.7|6837.7|0
1643085600000|2022-01-25 04:40:00|6842.7|6839.7|6841.3|6838.3|6843.4|6840.4|6837.1|6834.1|0
1643085900000|2022-01-25 04:45:00|6841|6838|6844.8|6841.8|6846.5|6843.5|6838.8|6835.8|0
1643086200000|2022-01-25 04:50:00|6844.4|6841.4|6842.4|6839.4|6846.4|6843.4|6840.7|6837.7|0
1643086500000|2022-01-25 04:55:00|6842|6839|6846.2|6843.2|6848.5|6845.5|6842|6839|0
1643086800000|2022-01-25 05:00:00|6846.1|6843.1|6839.8|6836.8|6846.6|6843.6|6831|6828|0
1643087100000|2022-01-25 05:05:00|6839.7|6836.7|6850.4|6847.4|6851.7|6848.7|6838.9|6835.9|0
1643087400000|2022-01-25 05:10:00|6850.1|6847.1|6855.6|6852.6|6857.3|6854.3|6847.2|6844.2|0
1643087700000|2022-01-25 05:15:00|6855.5|6852.5|6851.6|6848.6|6855.6|6852.6|6847.5|6844.5|0
1643088000000|2022-01-25 05:20:00|6851.8|6848.8|6856.5|6853.5|6858.7|6855.7|6851.2|6848.2|0
1643088300000|2022-01-25 05:25:00|6856.8|6853.8|6853.6|6850.6|6859.5|6856.5|6851.9|6848.9|0
1643088600000|2022-01-25 05:30:00|6853.5|6850.5|6857.6|6854.6|6864.7|6861.7|6851.2|6848.2|0
1643088900000|2022-01-25 05:35:00|6857.5|6854.5|6856.7|6853.7|6861.3|6858.3|6856.7|6853.7|0
1643089200000|2022-01-25 05:40:00|6856.6|6853.6|6877.2|6874.2|6878.5|6875.5|6856.6|6853.6|0
1643089500000|2022-01-25 05:45:00|6877.3|6874.3|6871.6|6868.6|6879.2|6876.2|6871.2|6868.2|0
1643089800000|2022-01-25 05:50:00|6871.8|6868.8|6870.7|6867.7|6874|6871|6866.4|6863.4|0
1643090100000|2022-01-25 05:55:00|6870.5|6867.5|6871.4|6868.4|6878.2|6875.2|6869.4|6866.4|0
1643090400000|2022-01-25 06:00:00|6871.3|6868.3|6863.6|6860.6|6884|6881|6862.8|6859.8|0
1643090700000|2022-01-25 06:05:00|6863.7|6860.7|6867.2|6864.2|6874.4|6871.4|6861.6|6858.6|0
1643091000000|2022-01-25 06:10:00|6867.3|6864.3|6867.1|6864.1|6873.4|6870.4|6863|6860|0
1643091300000|2022-01-25 06:15:00|6867.3|6864.3|6872.8|6869.8|6875.9|6872.9|6863.2|6860.2|0
1643091600000|2022-01-25 06:20:00|6872.9|6869.9|6873.4|6870.4|6878.4|6875.4|6870.4|6867.4|0
1643091900000|2022-01-25 06:25:00|6873.8|6870.8|6874.3|6871.3|6877.7|6874.7|6871.2|6868.2|0
1643092200000|2022-01-25 06:30:00|6874.5|6871.5|6870|6867|6875.1|6872.1|6864.7|6861.7|0
1643092500000|2022-01-25 06:35:00|6870.1|6867.1|6870.8|6867.8|6877|6874|6864|6861|0
1643092800000|2022-01-25 06:40:00|6870.7|6867.7|6873.4|6870.4|6877|6874|6867.9|6864.9|0
1643093100000|2022-01-25 06:45:00|6873.6|6870.6|6884.5|6881.5|6887.3|6884.3|6869|6866|0
1643093400000|2022-01-25 06:50:00|6885|6882|6884.9|6881.9|6887.4|6884.4|6881.6|6878.6|0
1643093700000|2022-01-25 06:55:00|6885|6882|6871.8|6868.8|6885.9|6882.9|6871.8|6868.8|0
1643094000000|2022-01-25 07:00:00|6872.7|6869.7|6883.7|6881.7|6896.7|6894.7|6872.6|6869.6|831
1643094300000|2022-01-25 07:05:00|6883.9|6881.9|6872.2|6870.2|6884.2|6882.2|6869.2|6867.2|430
1643094600000|2022-01-25 07:10:00|6871.9|6869.9|6862.7|6860.7|6876.7|6874.7|6862.2|6860.2|314
1643094900000|2022-01-25 07:15:00|6862.9|6860.9|6863.2|6861.2|6868.4|6866.4|6855.9|6853.9|288
1643095200000|2022-01-25 07:20:00|6862.9|6860.9|6856.4|6854.4|6865.7|6863.7|6850.7|6848.7|171
1643095500000|2022-01-25 07:25:00|6856.2|6854.2|6869.4|6867.4|6870.7|6868.7|6854.4|6852.4|332
1643095800000|2022-01-25 07:30:00|6868.4|6866.4|6849.7|6847.7|6872.9|6870.9|6848.7|6846.7|550
1643096100000|2022-01-25 07:35:00|6849.9|6847.9|6864.9|6862.9|6867.4|6865.4|6849.9|6847.9|254
1643096400000|2022-01-25 07:40:00|6864.7|6862.7|6863.2|6861.2|6870.7|6868.7|6860.9|6858.9|133
1643096700000|2022-01-25 07:45:00|6862.9|6860.9|6871.2|6869.2|6872.2|6870.2|6859.2|6857.2|128
1643097000000|2022-01-25 07:50:00|6870.9|6868.9|6878.9|6876.9|6882.2|6880.2|6867.4|6865.4|285
1643097300000|2022-01-25 07:55:00|6879.2|6877.2|6884.9|6882.9|6885.7|6883.7|6871.2|6869.2|484
1643097600000|2022-01-25 08:00:00|6884.4|6883.4|6855.4|6854.4|6887.7|6886.7|6853.2|6852.2|3242
1643097900000|2022-01-25 08:05:00|6855.9|6854.9|6846.9|6845.9|6861.9|6860.9|6832.4|6831.4|1934
1643098200000|2022-01-25 08:10:00|6849.9|6848.9|6872.9|6871.9|6876.9|6875.9|6846.4|6845.4|1945
1643098500000|2022-01-25 08:15:00|6872.4|6871.4|6861.7|6860.7|6874.7|6873.7|6846.9|6845.9|1450
1643098800000|2022-01-25 08:20:00|6860.9|6859.9|6832.9|6831.9|6867.2|6866.2|6829.4|6828.4|970
1643099100000|2022-01-25 08:25:00|6832.4|6831.4|6812.9|6811.9|6839.2|6838.2|6799.4|6798.4|1197
1643099400000|2022-01-25 08:30:00|6813.2|6812.2|6837.4|6836.4|6838.7|6837.7|6809.9|6808.9|1119
1643099700000|2022-01-25 08:35:00|6837.9|6836.9|6850.9|6849.9|6855.2|6854.2|6834.2|6833.2|543
1643100000000|2022-01-25 08:40:00|6850|6849|6862|6861|6862.3|6861.3|6847.5|6846.5|643
1643100300000|2022-01-25 08:45:00|6861.8|6860.8|6867.5|6866.5|6869.5|6868.5|6850.5|6849.5|695
1643100600000|2022-01-25 08:50:00|6867.3|6866.3|6853|6852|6875|6874|6851.5|6850.5|717
1643100900000|2022-01-25 08:55:00|6853.3|6852.3|6832.8|6831.8|6854|6853|6832|6831|733
1643101200000|2022-01-25 09:00:00|6833|6832|6828|6827|6838.8|6837.8|6820.3|6819.3|568
1643101500000|2022-01-25 09:05:00|6827.5|6826.5|6834.8|6833.8|6837.5|6836.5|6821|6820|460
1643101800000|2022-01-25 09:10:00|6834.5|6833.5|6823.8|6822.8|6839.3|6838.3|6821.8|6820.8|672
1643102100000|2022-01-25 09:15:00|6823.5|6822.5|6828.3|6827.3|6841|6840|6822.3|6821.3|437
1643102400000|2022-01-25 09:20:00|6828.5|6827.5|6857|6856|6857.3|6856.3|6828|6827|471
1643102700000|2022-01-25 09:25:00|6857.3|6856.3|6870.3|6869.3|6870.8|6869.8|6852|6851|601
1643103000000|2022-01-25 09:30:00|6870|6869|6861.5|6860.5|6871.5|6870.5|6856|6855|304
1643103300000|2022-01-25 09:35:00|6861.8|6860.8|6860.5|6859.5|6867|6866|6858.5|6857.5|394
1643103600000|2022-01-25 09:40:00|6860.8|6859.8|6863|6862|6863.8|6862.8|6850.8|6849.8|378
1643103900000|2022-01-25 09:45:00|6862.8|6861.8|6868.5|6867.5|6874|6873|6862.8|6861.8|468
1643104200000|2022-01-25 09:50:00|6868.8|6867.8|6873|6872|6874|6873|6864|6863|415
1643104500000|2022-01-25 09:55:00|6873.3|6872.3|6873.3|6872.3|6879|6878|6869.3|6868.3|355
1643104800000|2022-01-25 10:00:00|6873|6872|6865.5|6864.5|6876|6875|6863.5|6862.5|327
1643105100000|2022-01-25 10:05:00|6865.3|6864.3|6878.5|6877.5|6882.5|6881.5|6861|6860|440
1643105400000|2022-01-25 10:10:00|6878.3|6877.3|6882.5|6881.5|6882.5|6881.5|6873.3|6872.3|334
1643105700000|2022-01-25 10:15:00|6882.3|6881.3|6885.8|6884.8|6886.8|6885.8|6876|6875|543
1643106000000|2022-01-25 10:20:00|6885.5|6884.5|6883|6882|6891.8|6890.8|6882.3|6881.3|537
1643106300000|2022-01-25 10:25:00|6883.3|6882.3|6883.3|6882.3|6886.3|6885.3|6879.3|6878.3|437
1643106600000|2022-01-25 10:30:00|6883.8|6882.8|6871.8|6870.8|6886.3|6885.3|6871.5|6870.5|312
1643106900000|2022-01-25 10:35:00|6871.5|6870.5|6858.8|6857.8|6872.8|6871.8|6856.3|6855.3|466
1643107200000|2022-01-25 10:40:00|6858.5|6857.5|6855|6854|6864|6863|6852|6851|366
1643107500000|2022-01-25 10:45:00|6854.8|6853.8|6839.8|6838.8|6857|6856|6839|6838|590
1643107800000|2022-01-25 10:50:00|6839.5|6838.5|6839|6838|6847.5|6846.5|6838|6837|409
1643108100000|2022-01-25 10:55:00|6839.3|6838.3|6837.5|6836.5|6843.3|6842.3|6835|6834|370
1643108400000|2022-01-25 11:00:00|6837.3|6836.3|6850.3|6849.3|6852|6851|6832|6831|326
1643108700000|2022-01-25 11:05:00|6850.5|6849.5|6855|6854|6856.3|6855.3|6845|6844|319
1643109000000|2022-01-25 11:10:00|6854.8|6853.8|6860|6859|6860|6859|6848.8|6847.8|185
1643109300000|2022-01-25 11:15:00|6859.8|6858.8|6852|6851|6864|6863|6851.8|6850.8|158
1643109600000|2022-01-25 11:20:00|6852.3|6851.3|6851.5|6850.5|6857|6856|6848.5|6847.5|462
1643109900000|2022-01-25 11:25:00|6851.3|6850.3|6855.3|6854.3|6857.8|6856.8|6849.3|6848.3|236
1643110200000|2022-01-25 11:30:00|6855.5|6854.5|6853.8|6852.8|6858.8|6857.8|6847.5|6846.5|397
1643110500000|2022-01-25 11:35:00|6853.5|6852.5|6852.3|6851.3|6861|6860|6851.5|6850.5|401
1643110800000|2022-01-25 11:40:00|6852.5|6851.5|6841.5|6840.5|6853.3|6852.3|6838|6837|470
1643111100000|2022-01-25 11:45:00|6841.3|6840.3|6841.5|6840.5|6845.5|6844.5|6838.3|6837.3|264
1643111400000|2022-01-25 11:50:00|6841.8|6840.8|6844|6843|6848.3|6847.3|6841.8|6840.8|199
1643111700000|2022-01-25 11:55:00|6843.8|6842.8|6846.3|6845.3|6854|6853|6837.5|6836.5|408
1643112000000|2022-01-25 12:00:00|6846.5|6845.5|6832.5|6831.5|6848.3|6847.3|6832|6831|277
1643112300000|2022-01-25 12:05:00|6832.8|6831.8|6839.3|6838.3|6839.5|6838.5|6827.8|6826.8|258
1643112600000|2022-01-25 12:10:00|6838.8|6837.8|6844.5|6843.5|6847.5|6846.5|6838|6837|235
1643112900000|2022-01-25 12:15:00|6844.3|6843.3|6848.5|6847.5|6849|6848|6841|6840|108
1643113200000|2022-01-25 12:20:00|6848.3|6847.3|6835.5|6834.5|6852.8|6851.8|6835|6834|243
1643113500000|2022-01-25 12:25:00|6835.8|6834.8|6850|6849|6850.8|6849.8|6835|6834|219
1643113800000|2022-01-25 12:30:00|6849.8|6848.8|6846|6845|6850.5|6849.5|6840.8|6839.8|356
1643114100000|2022-01-25 12:35:00|6845.8|6844.8|6855.5|6854.5|6857.5|6856.5|6845|6844|588
1643114400000|2022-01-25 12:40:00|6855.3|6854.3|6861|6860|6861.5|6860.5|6847.3|6846.3|608
1643114700000|2022-01-25 12:45:00|6861.3|6860.3|6858.8|6857.8|6864.5|6863.5|6858.3|6857.3|259
1643115000000|2022-01-25 12:50:00|6859|6858|6861.3|6860.3|6861.5|6860.5|6856|6855|179
1643115300000|2022-01-25 12:55:00|6861.5|6860.5|6854|6853|6861.5|6860.5|6852|6851|190
1643115600000|2022-01-25 13:00:00|6854.3|6853.3|6846.8|6845.8|6855.8|6854.8|6845.5|6844.5|256
1643115900000|2022-01-25 13:05:00|6847|6846|6832.3|6831.3|6850|6849|6831.8|6830.8|766
1643116200000|2022-01-25 13:10:00|6832.5|6831.5|6846|6845|6847|6846|6830.3|6829.3|582
1643116500000|2022-01-25 13:15:00|6846.5|6845.5|6861.5|6860.5|6861.5|6860.5|6844.5|6843.5|328
1643116800000|2022-01-25 13:20:00|6861.3|6860.3|6849.5|6848.5|6861.5|6860.5|6846|6845|196
1643117100000|2022-01-25 13:25:00|6849.8|6848.8|6838.5|6837.5|6852|6851|6836.5|6835.5|384
1643117400000|2022-01-25 13:30:00|6838.3|6837.3|6841|6840|6843|6842|6834.5|6833.5|300
1643117700000|2022-01-25 13:35:00|6841.3|6840.3|6846|6845|6852.8|6851.8|6841.3|6840.3|259
1643118000000|2022-01-25 13:40:00|6846.5|6845.5|6847.3|6846.3|6850.5|6849.5|6841|6840|344
1643118300000|2022-01-25 13:45:00|6847.5|6846.5|6850.3|6849.3|6850.5|6849.5|6843.3|6842.3|209
1643118600000|2022-01-25 13:50:00|6850|6849|6850.8|6849.8|6850.8|6849.8|6841.8|6840.8|202
1643118900000|2022-01-25 13:55:00|6850.5|6849.5|6849.3|6848.3|6851.8|6850.8|6844|6843|233
1643119200000|2022-01-25 14:00:00|6848.8|6847.8|6856|6855|6857.3|6856.3|6846.3|6845.3|333
1643119500000|2022-01-25 14:05:00|6856.3|6855.3|6852|6851|6859.3|6858.3|6846.8|6845.8|649
1643119800000|2022-01-25 14:10:00|6851.8|6850.8|6848.5|6847.5|6853.8|6852.8|6846|6845|204
1643120100000|2022-01-25 14:15:00|6848.8|6847.8|6853.5|6852.5|6857|6856|6845.3|6844.3|254
1643120400000|2022-01-25 14:20:00|6854|6853|6848.8|6847.8|6854.3|6853.3|6846.5|6845.5|310
1643120700000|2022-01-25 14:25:00|6849|6848|6852|6851|6856.8|6855.8|6846.5|6845.5|570
1643121000000|2022-01-25 14:30:00|6851.5|6850.5|6851.3|6850.3|6861|6860|6845|6844|1185
1643121300000|2022-01-25 14:35:00|6852|6851|6855.5|6854.5|6869|6868|6848|6847|824
1643121600000|2022-01-25 14:40:00|6855.3|6854.3|6846.3|6845.3|6860.3|6859.3|6842.5|6841.5|769
1643121900000|2022-01-25 14:45:00|6846.5|6845.5|6823.5|6822.5|6847|6846|6822.3|6821.3|890
1643122200000|2022-01-25 14:50:00|6823.3|6822.3|6807|6806|6828|6827|6806.3|6805.3|790
1643122500000|2022-01-25 14:55:00|6806.5|6805.5|6804|6803|6814|6813|6799|6798|780
1643122800000|2022-01-25 15:00:00|6802.3|6801.3|6783|6782|6811|6810|6781|6780|1165
1643123100000|2022-01-25 15:05:00|6782.5|6781.5|6788.5|6787.5|6790|6789|6776.8|6775.8|637
1643123400000|2022-01-25 15:10:00|6788.9|6787.9|6805.4|6804.4|6805.4|6804.4|6778.7|6777.7|928
1643123700000|2022-01-25 15:15:00|6804.9|6803.9|6815.7|6814.7|6821.4|6820.4|6798.9|6797.9|836
1643124000000|2022-01-25 15:20:00|6816.4|6815.4|6814.2|6813.2|6818.9|6817.9|6805.9|6804.9|539
1643124300000|2022-01-25 15:25:00|6813.9|6812.9|6854.9|6853.9|6855.4|6854.4|6811.4|6810.4|1079
1643124600000|2022-01-25 15:30:00|6854.7|6853.7|6855.9|6854.9|6857.4|6856.4|6846.9|6845.9|835
1643124900000|2022-01-25 15:35:00|6855.7|6854.7|6847.9|6846.9|6863.4|6862.4|6839.7|6838.7|889
1643125200000|2022-01-25 15:40:00|6848.2|6847.2|6858.7|6857.7|6858.9|6857.9|6845.4|6844.4|893
1643125500000|2022-01-25 15:45:00|6858.4|6857.4|6862.7|6861.7|6865.2|6864.2|6853.9|6852.9|591
1643125800000|2022-01-25 15:50:00|6862.9|6861.9|6851.9|6850.9|6863.4|6862.4|6851.2|6850.2|437
1643126100000|2022-01-25 15:55:00|6852.7|6851.7|6842.4|6841.4|6856.7|6855.7|6840.9|6839.9|644
1643126400000|2022-01-25 16:00:00|6842.7|6841.7|6848.2|6847.2|6848.9|6847.9|6836.7|6835.7|636
1643126700000|2022-01-25 16:05:00|6848.4|6847.4|6839.2|6838.2|6848.9|6847.9|6832.4|6831.4|851
1643127000000|2022-01-25 16:10:00|6839.4|6838.4|6834.2|6833.2|6845.7|6844.7|6831.4|6830.4|746
1643127300000|2022-01-25 16:15:00|6834.4|6833.4|6848.4|6847.4|6849.4|6848.4|6830.4|6829.4|3895
1643127600000|2022-01-25 16:20:00|6848.2|6847.2|6850.7|6849.7|6852.7|6851.7|6844.7|6843.7|903
1643127900000|2022-01-25 16:25:00|6850.4|6849.4|6846.9|6845.9|6858.2|6857.2|6844.4|6843.4|1287
1643128200000|2022-01-25 16:30:00|6847.4|6845.4|6840.4|6838.4|6849.4|6847.4|6837.4|6835.4|3669
1643128500000|2022-01-25 16:35:00|6839.7|6837.7|6817.7|6815.7|6840.4|6838.4|6810.7|6808.7|2112
1643128800000|2022-01-25 16:40:00|6817.4|6815.4|6820.9|6818.9|6822.4|6820.4|6811.4|6809.4|547
1643129100000|2022-01-25 16:45:00|6820.4|6818.4|6832.2|6830.2|6832.7|6830.7|6819.4|6817.4|596
1643129400000|2022-01-25 16:50:00|6831.9|6829.9|6842.2|6840.2|6843.7|6841.7|6828.7|6826.7|262
1643129700000|2022-01-25 16:55:00|6841.7|6839.7|6822.4|6820.4|6841.7|6839.7|6819.4|6817.4|534
1643130000000|2022-01-25 17:00:00|6821.9|6819.9|6833.9|6831.9|6833.9|6831.9|6816.2|6814.2|313
1643130300000|2022-01-25 17:05:00|6834.2|6832.2|6838.9|6836.9|6845.7|6843.7|6833.7|6831.7|405
1643130600000|2022-01-25 17:10:00|6839.2|6837.2|6835.4|6833.4|6839.4|6837.4|6833.4|6831.4|335
1643130900000|2022-01-25 17:15:00|6835.2|6833.2|6832.4|6830.4|6841.4|6839.4|6820.7|6818.7|239
1643131200000|2022-01-25 17:20:00|6832.7|6830.7|6835.7|6833.7|6840.2|6838.2|6830.4|6828.4|313
1643131500000|2022-01-25 17:25:00|6836.4|6834.4|6836.9|6834.9|6838.2|6836.2|6829.9|6827.9|152
1643131800000|2022-01-25 17:30:00|6836.4|6834.4|6824.7|6822.7|6836.4|6834.4|6819.9|6817.9|137
1643132100000|2022-01-25 17:35:00|6824.9|6822.9|6823.9|6821.9|6830.9|6828.9|6821.4|6819.4|112
1643132400000|2022-01-25 17:40:00|6823.7|6821.7|6821.9|6819.9|6824.9|6822.9|6813.7|6811.7|208
1643132700000|2022-01-25 17:45:00|6821.7|6819.7|6810.9|6808.9|6824.9|6822.9|6808.4|6806.4|152
1643133000000|2022-01-25 17:50:00|6811.2|6809.2|6812.9|6810.9|6817.9|6815.9|6808.7|6806.7|61
1643133300000|2022-01-25 17:55:00|6813.2|6811.2|6821.9|6819.9|6822.2|6820.2|6806.9|6804.9|291
1643133600000|2022-01-25 18:00:00|6822.2|6820.2|6816.2|6814.2|6822.2|6820.2|6808.9|6806.9|180
1643133900000|2022-01-25 18:05:00|6816.4|6814.4|6820.2|6818.2|6822.4|6820.4|6809.9|6807.9|111
1643134200000|2022-01-25 18:10:00|6819.9|6817.9|6826.7|6824.7|6829.2|6827.2|6817.9|6815.9|79
1643134500000|2022-01-25 18:15:00|6826.9|6824.9|6833.2|6831.2|6835.2|6833.2|6821.9|6819.9|74
1643134800000|2022-01-25 18:20:00|6832.9|6830.9|6832.4|6830.4|6834.2|6832.2|6828.9|6826.9|52
1643135100000|2022-01-25 18:25:00|6832.2|6830.2|6848.9|6846.9|6849.9|6847.9|6828.9|6826.9|152
1643135400000|2022-01-25 18:30:00|6849.2|6847.2|6857.9|6855.9|6859.9|6857.9|6846.4|6844.4|212
1643135700000|2022-01-25 18:35:00|6858.2|6856.2|6860.2|6858.2|6860.9|6858.9|6852.9|6850.9|146
1643136000000|2022-01-25 18:40:00|6860.4|6858.4|6860.2|6858.2|6861.9|6859.9|6853.4|6851.4|136
1643136300000|2022-01-25 18:45:00|6859.9|6857.9|6869.2|6867.2|6871.4|6869.4|6855.9|6853.9|183
1643136600000|2022-01-25 18:50:00|6869.4|6867.4|6875.9|6873.9|6876.4|6874.4|6865.7|6863.7|173
1643136900000|2022-01-25 18:55:00|6875.4|6873.4|6878.7|6876.7|6879.2|6877.2|6869.2|6867.2|295
1643137200000|2022-01-25 19:00:00|6878.4|6876.4|6867.4|6865.4|6878.9|6876.9|6866.9|6864.9|336
1643137500000|2022-01-25 19:05:00|6867.7|6865.7|6866.9|6864.9|6873.9|6871.9|6862.7|6860.7|104
1643137800000|2022-01-25 19:10:00|6866.7|6864.7|6882.4|6880.4|6883.9|6881.9|6866.2|6864.2|138
1643138100000|2022-01-25 19:15:00|6882.7|6880.7|6883.9|6881.9|6885.2|6883.2|6880.4|6878.4|133
1643138400000|2022-01-25 19:20:00|6883.7|6881.7|6886.4|6884.4|6889.2|6887.2|6882.9|6880.9|186
1643138700000|2022-01-25 19:25:00|6886.2|6884.2|6887.2|6885.2|6889.4|6887.4|6883.2|6881.2|93
1643139000000|2022-01-25 19:30:00|6886.9|6884.9|6879.2|6877.2|6889.4|6887.4|6878.2|6876.2|97
1643139300000|2022-01-25 19:35:00|6879.4|6877.4|6891.2|6889.2|6891.2|6889.2|6879.4|6877.4|177
1643139600000|2022-01-25 19:40:00|6891.9|6889.9|6901.7|6899.7|6903.2|6901.2|6891.7|6889.7|337
1643139900000|2022-01-25 19:45:00|6901.9|6899.9|6899.7|6897.7|6905.7|6903.7|6897.9|6895.9|198
1643140200000|2022-01-25 19:50:00|6899.9|6897.9|6907.4|6905.4|6908.9|6906.9|6897.7|6895.7|182
1643140500000|2022-01-25 19:55:00|6907.2|6905.2|6911.4|6909.4|6913.9|6911.9|6905.2|6903.2|346
1643140800000|2022-01-25 20:00:00|6911.7|6909.7|6901.9|6899.9|6912.9|6910.9|6899.9|6897.9|243
1643141100000|2022-01-25 20:05:00|6902.2|6900.2|6894.9|6892.9|6902.9|6900.9|6892.4|6890.4|197
1643141400000|2022-01-25 20:10:00|6894.7|6892.7|6895.2|6893.2|6899.7|6897.7|6891.7|6889.7|178
1643141700000|2022-01-25 20:15:00|6894.9|6892.9|6904.4|6902.4|6905.7|6903.7|6894.9|6892.9|107
1643142000000|2022-01-25 20:20:00|6904.2|6902.2|6892.2|6890.2|6904.4|6902.4|6891.9|6889.9|181
1643142300000|2022-01-25 20:25:00|6891.9|6889.9|6880.4|6878.4|6892.4|6890.4|6876.9|6874.9|274
1643142600000|2022-01-25 20:30:00|6880.9|6878.9|6875.9|6873.9|6882.4|6880.4|6871.4|6869.4|189
1643142900000|2022-01-25 20:35:00|6875.7|6873.7|6884.9|6882.9|6887.4|6885.4|6868.4|6866.4|127
1643143200000|2022-01-25 20:40:00|6884.4|6882.4|6877.9|6875.9|6892.7|6890.7|6876.9|6874.9|141
1643143500000|2022-01-25 20:45:00|6878.2|6876.2|6873.4|6871.4|6884.9|6882.9|6871.2|6869.2|144
1643143800000|2022-01-25 20:50:00|6873.2|6871.2|6858.9|6856.9|6873.2|6871.2|6856.4|6854.4|351
1643144100000|2022-01-25 20:55:00|6858.7|6856.7|6865.4|6863.4|6872.7|6870.7|6857.9|6855.9|310
1643144400000|2022-01-25 21:00:00|6864.9|6862.9|6866.1|6862.1|6885|6881|6856.7|6852.7|0
1643144700000|2022-01-25 21:05:00|6866.4|6862.4|6850.6|6846.6|6866.7|6862.7|6848.3|6844.3|0
1643145000000|2022-01-25 21:10:00|6850.5|6846.5|6853.2|6849.2|6859.5|6855.5|6849.2|6845.2|0
1643145300000|2022-01-25 21:15:00|6853.4|6849.4|6845.5|6841.5|6855.7|6851.7|6844.1|6840.1|0
1643145600000|2022-01-25 21:20:00|6845.3|6841.3|6840.5|6836.5|6845.3|6841.3|6836.9|6832.9|0
1643145900000|2022-01-25 21:25:00|6840.6|6836.6|6838.3|6834.3|6841.4|6837.4|6834|6830|0
1643146200000|2022-01-25 21:30:00|6838.2|6834.2|6827.7|6823.7|6840|6836|6824.5|6820.5|0
1643146500000|2022-01-25 21:35:00|6827.8|6823.8|6833.6|6829.6|6835.5|6831.5|6827.3|6823.3|0
1643146800000|2022-01-25 21:40:00|6833.7|6829.7|6830.3|6826.3|6834.7|6830.7|6829.5|6825.5|0
1643147100000|2022-01-25 21:45:00|6830.4|6826.4|6818.8|6814.8|6833.6|6829.6|6816|6812|0
1643147400000|2022-01-25 21:50:00|6818.9|6814.9|6815.1|6811.1|6820|6816|6804.3|6800.3|0
1643147700000|2022-01-25 21:55:00|6815|6811|6816.1|6812.1|6820.9|6816.9|6807.5|6803.5|0
1643148000000|2022-01-25 22:00:00|6816.2|6812.2|6814.2|6810.2|6816.2|6812.2|6813.9|6809.9|0
1643148300000|2022-01-25 22:05:00|6814.4|6810.4|6815|6811|6815.4|6811.4|6814.4|6810.4|0
1643148600000|2022-01-25 22:10:00|6814.8|6810.8|6816|6812|6816.6|6812.6|6814.8|6810.8|0
1643148900000|2022-01-25 22:15:00|6816.2|6812.2|6814.7|6810.7|6816.5|6812.5|6814.7|6810.7|0
1643149200000|2022-01-25 22:20:00|6815|6811|6815.8|6811.8|6815.8|6811.8|6813.7|6809.7|0
1643149500000|2022-01-25 22:25:00|6815.6|6811.6|6815.8|6811.8|6816.2|6812.2|6815.6|6811.6|0
1643149800000|2022-01-25 22:30:00|6815.5|6811.5|6819|6815|6819|6815|6815.5|6811.5|0
1643150100000|2022-01-25 22:35:00|6819.1|6815.1|6820.2|6816.2|6820.8|6816.8|6819|6815|0
1643150400000|2022-01-25 22:40:00|6820.1|6816.1|6820.9|6816.9|6821.6|6817.6|6820.1|6816.1|0
1643150700000|2022-01-25 22:45:00|6821|6817|6820.8|6816.8|6821.3|6817.3|6820.1|6816.1|0
1643151000000|2022-01-25 22:50:00|6820.9|6816.9|6820.8|6816.8|6820.9|6816.9|6820.6|6816.6|0
1643151300000|2022-01-25 22:55:00|6821.2|6817.2|6822.2|6818.2|6822.2|6818.2|6821.1|6817.1|0
1643151600000|2022-01-25 23:00:00|6821.8|6817.8|6842.2|6838.2|6842.9|6838.9|6821.8|6817.8|0
1643151900000|2022-01-25 23:05:00|6842.1|6838.1|6857.1|6853.1|6859.4|6855.4|6838.5|6834.5|0
1643152200000|2022-01-25 23:10:00|6857.2|6853.2|6869.9|6865.9|6873.7|6869.7|6856.1|6852.1|0
1643152500000|2022-01-25 23:15:00|6870.1|6866.1|6875.1|6871.1|6876.2|6872.2|6863.6|6859.6|0
1643152800000|2022-01-25 23:20:00|6875|6871|6875|6871|6876.2|6872.2|6870.7|6866.7|0
1643153100000|2022-01-25 23:25:00|6874.8|6870.8|6880.6|6876.6|6882|6878|6866.4|6862.4|0
1643153400000|2022-01-25 23:30:00|6880.7|6876.7|6879.9|6875.9|6889.7|6885.7|6877.6|6873.6|0
1643153700000|2022-01-25 23:35:00|6880|6876|6880.5|6876.5|6883.1|6879.1|6878|6874|0
1643154000000|2022-01-25 23:40:00|6880.3|6876.3|6893.7|6889.7|6897.3|6893.3|6879.8|6875.8|0
1643154300000|2022-01-25 23:45:00|6894|6890|6903.2|6899.2|6908.7|6904.7|6893.8|6889.8|0
1643154600000|2022-01-25 23:50:00|6903.1|6899.1|6898|6894|6905.4|6901.4|6897.2|6893.2|0
1643154900000|2022-01-25 23:55:00|6897.7|6893.7|6890|6886|6898.7|6894.7|6887.2|6883.2|0
1643155200000|2022-01-26 00:00:00|6890.3|6886.3|6877.4|6873.4|6891.8|6887.8|6875.9|6871.9|0
1643155500000|2022-01-26 00:05:00|6877.3|6873.3|6879.7|6875.7|6882.3|6878.3|6875.5|6871.5|0
1643155800000|2022-01-26 00:10:00|6879.9|6875.9|6886.7|6882.7|6891|6887|6878.7|6874.7|0
1643156100000|2022-01-26 00:15:00|6886.6|6882.6|6866.4|6863.4|6887|6883.5|6866.3|6863.3|0
1643156400000|2022-01-26 00:20:00|6867.1|6864.1|6868.4|6865.4|6871.3|6868.3|6864.2|6861.2|0
1643156700000|2022-01-26 00:25:00|6868.6|6865.6|6866.8|6863.8|6875.2|6872.2|6865.4|6862.4|0
1643157000000|2022-01-26 00:30:00|6866.7|6863.7|6875.1|6872.1|6875.9|6872.9|6858.6|6855.6|0
1643157300000|2022-01-26 00:35:00|6875|6872|6874.6|6871.6|6879.9|6876.9|6867.8|6864.8|0
1643157600000|2022-01-26 00:40:00|6874.7|6871.7|6866|6863|6874.7|6871.7|6864.2|6861.2|0
1643157900000|2022-01-26 00:45:00|6866.1|6863.1|6868.6|6865.6|6870.1|6867.1|6863.6|6860.6|0
1643158200000|2022-01-26 00:50:00|6868.7|6865.7|6862.7|6859.7|6868.9|6865.9|6862.1|6859.1|0
1643158500000|2022-01-26 00:55:00|6862.6|6859.6|6864.6|6861.6|6869.7|6866.7|6858.2|6855.2|0
1643158800000|2022-01-26 01:00:00|6864.8|6861.8|6868.8|6865.8|6869.3|6866.3|6863.3|6860.3|0
1643159100000|2022-01-26 01:05:00|6868.9|6865.9|6873.4|6870.4|6877.5|6874.5|6868.9|6865.9|0
1643159400000|2022-01-26 01:10:00|6873.8|6870.8|6858.2|6855.2|6875.5|6872.5|6857.5|6854.5|0
1643159700000|2022-01-26 01:15:00|6858.1|6855.1|6861.3|6858.3|6865.5|6862.5|6857.7|6854.7|0
1643160000000|2022-01-26 01:20:00|6861.4|6858.4|6871.2|6868.2|6872.2|6869.2|6861.4|6858.4|0
1643160300000|2022-01-26 01:25:00|6871.1|6868.1|6874.2|6871.2|6874.9|6871.9|6870|6867|0
1643160600000|2022-01-26 01:30:00|6874.4|6871.4|6870.4|6867.4|6875|6872|6865.1|6862.1|0
1643160900000|2022-01-26 01:35:00|6870.3|6867.3|6870.6|6867.6|6872.3|6869.3|6860.2|6857.2|0
1643161200000|2022-01-26 01:40:00|6871.7|6868.7|6867|6864|6872.6|6869.6|6866.8|6863.8|0
1643161500000|2022-01-26 01:45:00|6867.1|6864.1|6872.8|6869.8|6874.9|6871.9|6864.9|6861.9|0
1643161800000|2022-01-26 01:50:00|6873|6870|6870.4|6867.4|6875.7|6872.7|6868.9|6865.9|0
1643162100000|2022-01-26 01:55:00|6870.5|6867.5|6879.5|6876.5|6882.2|6879.2|6870.3|6867.3|0
1643162400000|2022-01-26 02:00:00|6879.6|6876.6|6883.9|6880.9|6887.5|6884.5|6878.3|6875.3|0
1643162700000|2022-01-26 02:05:00|6884.2|6881.2|6889|6886|6889.3|6886.3|6883.7|6880.7|0
1643163000000|2022-01-26 02:10:00|6889.2|6886.2|6889.3|6886.3|6893|6890|6888.5|6885.5|0
1643163300000|2022-01-26 02:15:00|6889|6886|6889.5|6886.5|6890.2|6887.2|6885.7|6882.7|0
1643163600000|2022-01-26 02:20:00|6889.9|6886.9|6892.4|6889.4|6896.6|6893.6|6887.5|6884.5|0
1643163900000|2022-01-26 02:25:00|6892.3|6889.3|6892.2|6889.2|6892.7|6889.7|6889|6886|0
1643164200000|2022-01-26 02:30:00|6892.3|6889.3|6890|6887|6894|6891|6889|6886|0
1643164500000|2022-01-26 02:35:00|6890.2|6887.2|6885|6882|6890.2|6887.2|6884.2|6881.2|0
1643164800000|2022-01-26 02:40:00|6885.2|6882.2|6882.4|6879.4|6885.9|6882.9|6882.3|6879.3|0
1643165100000|2022-01-26 02:45:00|6882.5|6879.5|6884.5|6881.5|6884.9|6881.9|6882.5|6879.5|0
1643165400000|2022-01-26 02:50:00|6884.6|6881.6|6884.4|6881.4|6884.9|6881.9|6882.8|6879.8|0
1643165700000|2022-01-26 02:55:00|6884.5|6881.5|6877.4|6874.4|6885.2|6882.2|6877|6874|0
1643166000000|2022-01-26 03:00:00|6877.3|6874.3|6883|6880|6883.3|6880.3|6877.1|6874.1|0
1643166300000|2022-01-26 03:05:00|6882.9|6879.9|6888.8|6885.8|6891.5|6888.5|6882.9|6879.9|0
1643166600000|2022-01-26 03:10:00|6888.5|6885.5|6884.8|6881.8|6889.7|6886.7|6884.3|6881.3|0
1643166900000|2022-01-26 03:15:00|6884.4|6881.4|6887.6|6884.6|6888.4|6885.4|6883.4|6880.4|0
1643167200000|2022-01-26 03:20:00|6887.7|6884.7|6889.9|6886.9|6890.8|6887.8|6886.3|6883.3|0
1643167500000|2022-01-26 03:25:00|6889.8|6886.8|6889.1|6886.1|6891.9|6888.9|6887.5|6884.5|0
1643167800000|2022-01-26 03:30:00|6889.4|6886.4|6900.5|6897.5|6900.9|6897.9|6889.4|6886.4|0
1643168100000|2022-01-26 03:35:00|6900.7|6897.7|6899.3|6896.3|6902.2|6899.2|6899.3|6896.3|0
1643168400000|2022-01-26 03:40:00|6899.1|6896.1|6897.7|6894.7|6899.1|6896.1|6895.9|6892.9|0
1643168700000|2022-01-26 03:45:00|6897.5|6894.5|6902.1|6899.1|6903|6900|6897.4|6894.4|0
1643169000000|2022-01-26 03:50:00|6902|6899|6901.5|6898.5|6904|6901|6900.3|6897.3|0
1643169300000|2022-01-26 03:55:00|6901.7|6898.7|6900.5|6897.5|6902.3|6899.3|6900|6897|0
1643169600000|2022-01-26 04:00:00|6900.6|6897.6|6896|6893|6903.1|6900.1|6895.6|6892.6|0
1643169900000|2022-01-26 04:05:00|6896.1|6893.1|6897.7|6894.7|6899.6|6896.6|6894.3|6891.3|0
1643170200000|2022-01-26 04:10:00|6897.6|6894.6|6901.3|6898.3|6901.3|6898.3|6897.2|6894.2|0
1643170500000|2022-01-26 04:15:00|6901.5|6898.5|6903.1|6900.1|6903.9|6900.9|6899.1|6896.1|0
1643170800000|2022-01-26 04:20:00|6903|6900|6900.4|6897.4|6903.5|6900.5|6899.5|6896.5|0
1643171100000|2022-01-26 04:25:00|6900.2|6897.2|6903.1|6900.1|6903.9|6900.9|6897.4|6894.4|0
1643171400000|2022-01-26 04:30:00|6903.3|6900.3|6903.1|6900.1|6904|6901|6901.4|6898.4|0
1643171700000|2022-01-26 04:35:00|6903|6900|6900.6|6897.6|6903.1|6900.1|6898.9|6895.9|0
1643172000000|2022-01-26 04:40:00|6900.7|6897.7|6898.9|6895.9|6901.9|6898.9|6898.7|6895.7|0
1643172300000|2022-01-26 04:45:00|6898.8|6895.8|6900.6|6897.6|6901.7|6898.7|6897.3|6894.3|0
1643172600000|2022-01-26 04:50:00|6900.5|6897.5|6899.8|6896.8|6900.9|6897.9|6898.9|6895.9|0
1643172900000|2022-01-26 04:55:00|6899.7|6896.7|6902.8|6899.8|6903.3|6900.3|6898.8|6895.8|0
1643173200000|2022-01-26 05:00:00|6902.9|6899.9|6902|6899|6903.2|6900.2|6899.7|6896.7|0
1643173500000|2022-01-26 05:05:00|6902.1|6899.1|6899.9|6896.9|6902.9|6899.9|6897.3|6894.3|0
1643173800000|2022-01-26 05:10:00|6900.1|6897.1|6894.7|6891.7|6900.3|6897.3|6894.6|6891.6|0
1643174100000|2022-01-26 05:15:00|6894.8|6891.8|6889|6886|6896|6893|6887.8|6884.8|0
1643174400000|2022-01-26 05:20:00|6888.8|6885.8|6884.9|6881.9|6889|6886|6883.2|6880.2|0
1643174700000|2022-01-26 05:25:00|6885|6882|6892.8|6889.8|6892.9|6889.9|6884.9|6881.9|0
1643175000000|2022-01-26 05:30:00|6892.9|6889.9|6890.9|6887.9|6895|6892|6890|6887|0
1643175300000|2022-01-26 05:35:00|6891|6888|6892.5|6889.5|6894.3|6891.3|6891|6888|0
1643175600000|2022-01-26 05:40:00|6892.6|6889.6|6892.8|6889.8|6893.4|6890.4|6891.2|6888.2|0
1643175900000|2022-01-26 05:45:00|6892.7|6889.7|6894.6|6891.6|6894.6|6891.6|6891|6888|0
1643176200000|2022-01-26 05:50:00|6894.7|6891.7|6897.1|6894.1|6897.1|6894.1|6892.5|6889.5|0
1643176500000|2022-01-26 05:55:00|6896.7|6893.7|6896.5|6893.5|6898.9|6895.9|6896.1|6893.1|0
1643176800000|2022-01-26 06:00:00|6895.9|6892.9|6899.6|6896.6|6900.1|6897.1|6892.1|6889.1|0
1643177100000|2022-01-26 06:05:00|6899.7|6896.7|6901.4|6898.4|6902.3|6899.3|6897.9|6894.9|0
1643177400000|2022-01-26 06:10:00|6901.6|6898.6|6898.4|6895.4|6902.2|6899.2|6897.9|6894.9|0
1643177700000|2022-01-26 06:15:00|6898.5|6895.5|6899.8|6896.8|6900.2|6897.2|6897.5|6894.5|0
1643178000000|2022-01-26 06:20:00|6899.7|6896.7|6903.9|6900.9|6907.2|6904.2|6899.5|6896.5|0
1643178300000|2022-01-26 06:25:00|6904.7|6901.7|6902.7|6899.7|6905.8|6902.8|6902.3|6899.3|0
1643178600000|2022-01-26 06:30:00|6902.9|6899.9|6897.1|6894.1|6904.3|6901.3|6896.2|6893.2|0
1643178900000|2022-01-26 06:35:00|6897.2|6894.2|6902.1|6899.1|6902.9|6899.9|6897.1|6894.1|0
1643179200000|2022-01-26 06:40:00|6902.2|6899.2|6899.7|6896.7|6902.3|6899.3|6898.1|6895.1|0
1643179500000|2022-01-26 06:45:00|6899.6|6896.6|6902.6|6899.6|6902.7|6899.7|6898|6895|0
1643179800000|2022-01-26 06:50:00|6902.7|6899.7|6898.6|6895.6|6903.7|6900.7|6896.6|6893.6|0
1643180100000|2022-01-26 06:55:00|6899|6896|6898.9|6895.9|6902.8|6899.8|6896.3|6893.3|0
1643180400000|2022-01-26 07:00:00|6898.5|6895.5|6885.9|6883.9|6903.2|6899.7|6883.9|6881.9|462
1643180700000|2022-01-26 07:05:00|6886.4|6884.4|6884.2|6882.2|6887.9|6885.9|6880.9|6878.9|100
1643181000000|2022-01-26 07:10:00|6885.2|6883.2|6879.7|6877.7|6888.2|6886.2|6875.9|6873.9|105
1643181300000|2022-01-26 07:15:00|6879.4|6877.4|6874.9|6872.9|6879.4|6877.4|6874.7|6872.7|101
1643181600000|2022-01-26 07:20:00|6875.2|6873.2|6878.2|6876.2|6878.9|6876.9|6873.7|6871.7|76
1643181900000|2022-01-26 07:25:00|6878.4|6876.4|6882.7|6880.7|6882.9|6880.9|6877.7|6875.7|50
1643182200000|2022-01-26 07:30:00|6882.9|6880.9|6884.7|6882.7|6887.2|6885.2|6880.7|6878.7|189
1643182500000|2022-01-26 07:35:00|6884.9|6882.9|6891.2|6889.2|6891.9|6889.9|6884.7|6882.7|152
1643182800000|2022-01-26 07:40:00|6890.9|6888.9|6895.7|6893.7|6895.9|6893.9|6889.2|6887.2|58
1643183100000|2022-01-26 07:45:00|6895.9|6893.9|6896.9|6894.9|6900.2|6898.2|6893.4|6891.4|221
1643183400000|2022-01-26 07:50:00|6898.2|6896.2|6899.9|6897.9|6901.4|6899.4|6897.2|6895.2|98
1643183700000|2022-01-26 07:55:00|6899.7|6897.7|6897.7|6895.7|6899.7|6897.7|6885.2|6883.2|337
1643184000000|2022-01-26 08:00:00|6897.2|6896.2|6920.4|6919.4|6921.9|6920.9|6894.7|6893.7|1689
1643184300000|2022-01-26 08:05:00|6920.2|6919.2|6914.2|6913.2|6926.4|6925.4|6912.4|6911.4|1317
1643184600000|2022-01-26 08:10:00|6914.9|6913.9|6925.9|6924.9|6928.2|6927.2|6914.9|6913.9|1030
1643184900000|2022-01-26 08:15:00|6925.7|6924.7|6927.7|6926.7|6931.4|6930.4|6923.9|6922.9|606
1643185200000|2022-01-26 08:20:00|6927.4|6926.4|6939.9|6938.9|6945.4|6944.4|6927.4|6926.4|1014
1643185500000|2022-01-26 08:25:00|6939.7|6938.7|6941.7|6940.7|6944.7|6943.7|6936.4|6935.4|666
1643185800000|2022-01-26 08:30:00|6941.9|6940.9|6949.9|6948.9|6953.7|6952.7|6941.9|6940.9|1023
1643186100000|2022-01-26 08:35:00|6949.7|6948.7|6963.9|6962.9|6965.2|6964.2|6947.7|6946.7|1056
1643186400000|2022-01-26 08:40:00|6964.2|6963.2|6969.7|6968.7|6970|6969|6963.5|6962.5|651
1643186700000|2022-01-26 08:45:00|6969.5|6968.5|6960.7|6959.7|6970|6969|6951.7|6950.7|1033
1643187000000|2022-01-26 08:50:00|6961|6960|6954|6953|6963.2|6962.2|6952.2|6951.2|602
1643187300000|2022-01-26 08:55:00|6954.2|6953.2|6948.7|6947.7|6954.7|6953.7|6945.2|6944.2|487
1643187600000|2022-01-26 09:00:00|6948.5|6947.5|6953.5|6952.5|6962.7|6961.7|6945.7|6944.7|513
1643187900000|2022-01-26 09:05:00|6953.7|6952.7|6966.7|6965.7|6967.7|6966.7|6951.2|6950.2|510
1643188200000|2022-01-26 09:10:00|6966.5|6965.5|6965|6964|6968.7|6967.7|6962.2|6961.2|481
1643188500000|2022-01-26 09:15:00|6964.7|6963.7|6970.7|6969.7|6975.2|6974.2|6964.5|6963.5|498
1643188800000|2022-01-26 09:20:00|6970.5|6969.5|6976.7|6975.7|6977.5|6976.5|6964|6963|375
1643189100000|2022-01-26 09:25:00|6977|6976|6972.2|6971.2|6979.5|6978.5|6971.5|6970.5|389
1643189400000|2022-01-26 09:30:00|6972|6971|6974.5|6973.5|6977|6976|6969.7|6968.7|427
1643189700000|2022-01-26 09:35:00|6974.2|6973.2|6981.2|6980.2|6983|6982|6972.7|6971.7|401
1643190000000|2022-01-26 09:40:00|6981|6980|6983.2|6982.2|6983.5|6982.5|6978.5|6977.5|142
1643190300000|2022-01-26 09:45:00|6983.5|6982.5|6982|6981|6986|6985|6978.5|6977.5|298
1643190600000|2022-01-26 09:50:00|6982.2|6981.2|6976.2|6975.2|6982.5|6981.5|6973.5|6972.5|301
1643190900000|2022-01-26 09:55:00|6976.5|6975.5|6979|6978|6980.5|6979.5|6973.2|6972.2|238
1643191200000|2022-01-26 10:00:00|6978.7|6977.7|6978.2|6977.2|6980.7|6979.7|6965.2|6964.2|693
1643191500000|2022-01-26 10:05:00|6978|6977|6974.2|6973.2|6978|6977|6971.5|6970.5|372
1643191800000|2022-01-26 10:10:00|6974.5|6973.5|6981|6980|6983.7|6982.7|6974.5|6973.5|273
1643192100000|2022-01-26 10:15:00|6981.2|6980.2|6986.5|6985.5|6988.2|6987.2|6981.2|6980.2|444
1643192400000|2022-01-26 10:20:00|6986.2|6985.2|6984.5|6983.5|6989.2|6988.2|6983.5|6982.5|272
1643192700000|2022-01-26 10:25:00|6984.2|6983.2|6983.2|6982.2|6985.5|6984.5|6980.5|6979.5|254
1643193000000|2022-01-26 10:30:00|6983|6982|6986.7|6985.7|6989|6988|6981.7|6980.7|241
1643193300000|2022-01-26 10:35:00|6987|6986|6989|6988|6990.5|6989.5|6985.7|6984.7|299
1643193600000|2022-01-26 10:40:00|6988.7|6987.7|6980.5|6979.5|6989.7|6988.7|6980|6979|350
1643193900000|2022-01-26 10:45:00|6980.7|6979.7|6977.5|6976.5|6982.5|6981.5|6972.5|6971.5|281
1643194200000|2022-01-26 10:50:00|6977.2|6976.2|6985.7|6984.7|6986|6985|6976.5|6975.5|243
1643194500000|2022-01-26 10:55:00|6986|6985|6988.2|6987.2|6988.5|6987.5|6982.2|6981.2|267
1643194800000|2022-01-26 11:00:00|6988|6987|6996|6995|6997|6996|6988|6987|511
1643195100000|2022-01-26 11:05:00|6996.2|6995.2|6993.5|6992.5|6996.5|6995.5|6991.5|6990.5|119
1643195400000|2022-01-26 11:10:00|6993.2|6992.2|6993|6992|6995.7|6994.7|6992.5|6991.5|250
1643195700000|2022-01-26 11:15:00|6993.2|6992.2|6990.7|6989.7|6995.2|6994.2|6989.7|6988.7|241
1643196000000|2022-01-26 11:20:00|6990.5|6989.5|6983.7|6982.7|6991|6990|6983.2|6982.2|171
1643196300000|2022-01-26 11:25:00|6984|6983|6980|6979|6984|6983|6974.5|6973.5|345
1643196600000|2022-01-26 11:30:00|6980.2|6979.2|6992.2|6991.2|6993|6992|6980|6979|199
1643196900000|2022-01-26 11:35:00|6992.5|6991.5|6991.5|6990.5|6994.7|6993.7|6990.5|6989.5|338
1643197200000|2022-01-26 11:40:00|6991.2|6990.2|6988|6987|6992|6991|6987.7|6986.7|156
1643197500000|2022-01-26 11:45:00|6988.2|6987.2|6986.7|6985.7|6990.2|6989.2|6984.5|6983.5|214
1643197800000|2022-01-26 11:50:00|6987|6986|6993.5|6992.5|6993.7|6992.7|6986.5|6985.5|94
1643198100000|2022-01-26 11:55:00|6993.7|6992.7|7009.5|7008.5|7009.5|7008.5|6992.2|6991.2|506
1643198400000|2022-01-26 12:00:00|7009.7|7008.7|6994.7|6993.7|7011.7|7010.7|6990|6989|450
1643198700000|2022-01-26 12:05:00|6994|6993|6997.7|6996.7|6999.5|6998.5|6993.7|6992.7|142
1643199000000|2022-01-26 12:10:00|6998|6997|6993|6992|7000.2|6999.2|6992.2|6991.2|138
1643199300000|2022-01-26 12:15:00|6993.2|6992.2|6989|6988|6995.7|6994.7|6988.7|6987.7|104
1643199600000|2022-01-26 12:20:00|6988.7|6987.7|6990.7|6989.7|6995.2|6994.2|6988.7|6987.7|100
1643199900000|2022-01-26 12:25:00|6991|6990|7001|7000|7001|7000|6990.5|6989.5|198
1643200200000|2022-01-26 12:30:00|7000.7|6999.7|7001.5|7000.5|7004|7003|6997.5|6996.5|180
1643200500000|2022-01-26 12:35:00|7001.2|7000.2|7004.2|7003.2|7004.5|7003.5|6999.5|6998.5|148
1643200800000|2022-01-26 12:40:00|7004.5|7003.5|6998.2|6997.2|7004.7|7003.7|6996.5|6995.5|164
1643201100000|2022-01-26 12:45:00|6998.5|6997.5|6997.7|6996.7|7002|7001|6994.7|6993.7|343
1643201400000|2022-01-26 12:50:00|6998|6997|7005.7|7004.7|7006.5|7005.5|6998|6997|292
1643201700000|2022-01-26 12:55:00|7006|7005|7007.5|7006.5|7008.5|7007.5|7003.7|7002.7|242
1643202000000|2022-01-26 13:00:00|7007.7|7006.7|7012.2|7011.2|7014|7013|7004.2|7003.2|286
1643202300000|2022-01-26 13:05:00|7012|7011|7014|7013|7015.2|7014.2|7010.2|7009.2|318
1643202600000|2022-01-26 13:10:00|7014.2|7013.2|7011.2|7010.2|7015.7|7014.7|7010.5|7009.5|298
1643202900000|2022-01-26 13:15:00|7011.5|7010.5|7008.7|7007.7|7015.5|7014.5|7008|7007|208
1643203200000|2022-01-26 13:20:00|7009|7008|7018|7017|7018|7017|7008.7|7007.7|216
1643203500000|2022-01-26 13:25:00|7017.7|7016.7|7020|7019|7022|7021|7017.5|7016.5|274
1643203800000|2022-01-26 13:30:00|7020.2|7019.2|7016.2|7015.2|7025.5|7024.5|7015.7|7014.7|376
1643204100000|2022-01-26 13:35:00|7016|7015|7013|7012|7018.7|7017.7|7012.5|7011.5|318
1643204400000|2022-01-26 13:40:00|7013.7|7012.7|7017|7016|7018.5|7017.5|7011.2|7010.2|381
1643204700000|2022-01-26 13:45:00|7017.2|7016.2|7019|7018|7021.2|7020.2|7015|7014|336
1643205000000|2022-01-26 13:50:00|7018.7|7017.7|7019.5|7018.5|7021.2|7020.2|7017.5|7016.5|336
1643205300000|2022-01-26 13:55:00|7019.2|7018.2|7022|7021|7022|7021|7017.5|7016.5|266
1643205600000|2022-01-26 14:00:00|7021.7|7020.7|7012.7|7011.7|7024.2|7023.2|7011.7|7010.7|263
1643205900000|2022-01-26 14:05:00|7012.5|7011.5|7009|7008|7014.5|7013.5|7008.5|7007.5|190
1643206200000|2022-01-26 14:10:00|7009.2|7008.2|7007.2|7006.2|7009.7|7008.7|7006.2|7005.2|213
1643206500000|2022-01-26 14:15:00|7007.5|7006.5|7006.7|7005.7|7010|7009|7004|7003|311
1643206800000|2022-01-26 14:20:00|7007|7006|7002.2|7001.2|7011.5|7010.5|7001.5|7000.5|540
1643207100000|2022-01-26 14:25:00|7002|7001|7007|7006|7008|7007|7001|7000|290
1643207400000|2022-01-26 14:30:00|7007.5|7006.5|6993.7|6992.7|7008.2|7007.2|6993.5|6992.5|788
1643207700000|2022-01-26 14:35:00|6994|6993|6990.2|6989.2|6997|6996|6990|6989|789
1643208000000|2022-01-26 14:40:00|6989.7|6988.7|6996|6995|6996.5|6995.5|6985|6984|827
1643208300000|2022-01-26 14:45:00|6996.2|6995.2|7011.7|7010.7|7013.7|7012.7|6996.2|6995.2|363
1643208600000|2022-01-26 14:50:00|7011.5|7010.5|7011.7|7010.7|7014.7|7013.7|7005.2|7004.2|353
1643208900000|2022-01-26 14:55:00|7012|7011|7015.2|7014.2|7015.2|7014.2|7004.2|7003.2|431
1643209200000|2022-01-26 15:00:00|7014.7|7013.7|7018.2|7017.2|7022.5|7021.5|7006.7|7005.7|515
1643209500000|2022-01-26 15:05:00|7018.5|7017.5|7008.7|7007.7|7020.2|7019.2|7007.2|7006.2|364
1643209800000|2022-01-26 15:10:00|7009|7008|6996.7|6995.7|7009.5|7008.5|6995|6994|460
1643210100000|2022-01-26 15:15:00|6997|6996|6995.5|6994.5|6998.7|6997.7|6991.5|6990.5|594
1643210400000|2022-01-26 15:20:00|6995.7|6994.7|6984.2|6983.2|6996.7|6995.7|6983.7|6982.7|485
1643210700000|2022-01-26 15:25:00|6984.5|6983.5|6972.2|6971.2|6984.7|6983.7|6967.2|6966.2|708
1643211000000|2022-01-26 15:30:00|6972|6971|6973.5|6972.5|6975.7|6974.7|6962.2|6961.2|746
1643211300000|2022-01-26 15:35:00|6973.2|6972.2|6961|6960|6975.7|6974.7|6959.7|6958.7|2543
1643211600000|2022-01-26 15:40:00|6961.2|6960.2|6961|6960|6969.5|6968.5|6959|6958|639
1643211900000|2022-01-26 15:45:00|6961.2|6960.2|6962.7|6961.7|6963.7|6962.7|6951|6950|550
1643212200000|2022-01-26 15:50:00|6961.7|6960.7|6966.2|6965.2|6968.5|6967.5|6960.7|6959.7|474
1643212500000|2022-01-26 15:55:00|6966|6965|6970.7|6969.7|6974.2|6973.2|6960.7|6959.7|584
1643212800000|2022-01-26 16:00:00|6971|6970|6971|6970|6971.2|6970.2|6962|6961|504
1643213100000|2022-01-26 16:05:00|6971.2|6970.2|6975.7|6974.7|6977|6976|6970|6969|597
1643213400000|2022-01-26 16:10:00|6975.5|6974.5|6986.5|6985.5|6987|6986|6974.7|6973.7|542
1643213700000|2022-01-26 16:15:00|6986.7|6985.7|6980.5|6979.5|6989.7|6988.7|6977.5|6976.5|605
1643214000000|2022-01-26 16:20:00|6980.7|6979.7|6985.2|6984.2|6988.2|6987.2|6979.5|6978.5|770
1643214300000|2022-01-26 16:25:00|6985|6984|6980.5|6979.5|6992.5|6991.5|6979.2|6978.2|1384
1643214600000|2022-01-26 16:30:00|6981.2|6980.2|6985.7|6983.7|6992|6990|6980.2|6978.2|4002
1643214900000|2022-01-26 16:35:00|6984.7|6982.7|6981.2|6979.2|6989.2|6987.2|6977.2|6975.2|3140
1643215200000|2022-01-26 16:40:00|6982.7|6980.7|6979.7|6977.7|6987.7|6985.7|6979.5|6977.5|364
1643215500000|2022-01-26 16:45:00|6980.2|6978.2|6970|6968|6983.2|6981.2|6969|6967|256
1643215800000|2022-01-26 16:50:00|6970.2|6968.2|6977.2|6975.2|6980.2|6978.2|6966.2|6964.2|167
1643216100000|2022-01-26 16:55:00|6977.5|6975.5|6979.2|6977.2|6981.2|6979.2|6973.7|6971.7|98
1643216400000|2022-01-26 17:00:00|6979.7|6977.7|6982.7|6980.7|6987|6985|6979|6977|83
1643216700000|2022-01-26 17:05:00|6982.5|6980.5|6985.2|6983.2|6985.2|6983.2|6980.2|6978.2|71
1643217000000|2022-01-26 17:10:00|6985.5|6983.5|6991.7|6989.7|6992.7|6990.7|6981.5|6979.5|165
1643217300000|2022-01-26 17:15:00|6992|6990|6994.2|6992.2|6996|6994|6988|6986|162
1643217600000|2022-01-26 17:20:00|6994|6992|6998.5|6996.5|6998.7|6996.7|6994|6992|276
1643217900000|2022-01-26 17:25:00|6998.2|6996.2|7003.7|7001.7|7004.2|7002.2|6997.7|6995.7|110
1643218200000|2022-01-26 17:30:00|7003.5|7001.5|7005|7003|7005.7|7003.7|6999.2|6997.2|121
1643218500000|2022-01-26 17:35:00|7005.2|7003.2|7004.7|7002.7|7007.5|7005.5|7003.7|7001.7|109
1643218800000|2022-01-26 17:40:00|7005|7003|7010.7|7008.7|7012.2|7010.2|7005|7003|67
1643219100000|2022-01-26 17:45:00|7010.5|7008.5|7009.7|7007.7|7011.2|7009.2|7006|7004|82
1643219400000|2022-01-26 17:50:00|7009.5|7007.5|7007.2|7005.2|7009.7|7007.7|7005.2|7003.2|84
1643219700000|2022-01-26 17:55:00|7007.5|7005.5|7004.7|7002.7|7008.5|7006.5|7004.7|7002.7|70
1643220000000|2022-01-26 18:00:00|7005|7003|6991.7|6989.7|7005.7|7003.7|6988.7|6986.7|140
1643220300000|2022-01-26 18:05:00|6991.5|6989.5|6996.2|6994.2|6996.7|6994.7|6987.2|6985.2|51
1643220600000|2022-01-26 18:10:00|6995.5|6993.5|6997.7|6995.7|6999|6997|6993.7|6991.7|37
1643220900000|2022-01-26 18:15:00|6997.5|6995.5|6993.2|6991.2|6998.7|6996.7|6990.7|6988.7|34
1643221200000|2022-01-26 18:20:00|6993|6991|6987.7|6985.7|6993.5|6991.5|6982.7|6980.7|77
1643221500000|2022-01-26 18:25:00|6987.5|6985.5|6992.7|6990.7|6994.2|6992.2|6986.7|6984.7|79
1643221800000|2022-01-26 18:30:00|6993|6991|6992.7|6990.7|6997|6995|6990.2|6988.2|63
1643222100000|2022-01-26 18:35:00|6992.5|6990.5|6992.2|6990.2|6995.2|6993.2|6988.2|6986.2|63
1643222400000|2022-01-26 18:40:00|6992.5|6990.5|6992.2|6990.2|6995.7|6993.7|6988.7|6986.7|91
1643222700000|2022-01-26 18:45:00|6992.5|6990.5|6993.2|6991.2|6994.2|6992.2|6987.7|6985.7|75
1643223000000|2022-01-26 18:50:00|6993|6991|6996|6994|6996|6994|6988.7|6986.7|115
1643223300000|2022-01-26 18:55:00|6995.7|6993.7|6992.2|6990.2|7000.5|6998.5|6989.2|6987.2|112
1643223600000|2022-01-26 19:00:00|6992.5|6990.5|7015.2|7013.2|7030.5|7028.5|6991.7|6989.7|586
1643223900000|2022-01-26 19:05:00|7015|7013|7013.5|7011.5|7031.5|7029.5|7013|7011|197
1643224200000|2022-01-26 19:10:00|7014.2|7012.2|6985|6983|7021|7019|6980.5|6978.5|353
1643224500000|2022-01-26 19:15:00|6985.5|6983.5|6988.2|6986.2|6991.5|6989.5|6977|6975|322
1643224800000|2022-01-26 19:20:00|6988|6986|6994|6992|6994.2|6992.2|6979.7|6977.7|227
1643225100000|2022-01-26 19:25:00|6993.7|6991.7|7005.5|7003.5|7010.7|7008.7|6993.7|6991.7|232
1643225400000|2022-01-26 19:30:00|7005.2|7003.2|6983.5|6981.5|7008.5|7006.5|6980.2|6978.2|323
1643225700000|2022-01-26 19:35:00|6984.2|6982.2|7005.2|7003.2|7010.5|7008.5|6975.2|6973.2|519
1643226000000|2022-01-26 19:40:00|7006|7004|6975.7|6973.7|7009.2|7007.2|6975.7|6973.7|387
1643226300000|2022-01-26 19:45:00|6975.5|6973.5|6959.2|6957.2|6978.2|6976.2|6953.7|6951.7|785
1643226600000|2022-01-26 19:50:00|6957.5|6955.5|6966.7|6964.7|6977.5|6975.5|6955.7|6953.7|405
1643226900000|2022-01-26 19:55:00|6966.5|6964.5|6967|6965|6969.5|6967.5|6959.5|6957.5|260
1643227200000|2022-01-26 20:00:00|6965.2|6963.2|6933.7|6931.7|6965.2|6963.2|6929|6927|844
1643227500000|2022-01-26 20:05:00|6933.5|6931.5|6907|6905|6937.5|6935.5|6907|6905|677
1643227800000|2022-01-26 20:10:00|6907.2|6905.2|6918.2|6916.2|6926.7|6924.7|6907.2|6905.2|422
1643228100000|2022-01-26 20:15:00|6919|6917|6912|6910|6926.7|6924.7|6909.2|6907.2|437
1643228400000|2022-01-26 20:20:00|6912.2|6910.2|6904|6902|6915.2|6913.2|6895|6893|561
1643228700000|2022-01-26 20:25:00|6904.2|6902.2|6933|6931|6934.5|6932.5|6901.5|6899.5|425
1643229000000|2022-01-26 20:30:00|6932.7|6930.7|6923.2|6921.2|6940.7|6938.7|6921.5|6919.5|461
1643229300000|2022-01-26 20:35:00|6923.5|6921.5|6923.5|6921.5|6933.5|6931.5|6913|6911|157
1643229600000|2022-01-26 20:40:00|6925|6923|6931.2|6929.2|6939.7|6937.7|6919.2|6917.2|267
1643229900000|2022-01-26 20:45:00|6931.5|6929.5|6928.5|6926.5|6942.5|6940.5|6921|6919|309
1643230200000|2022-01-26 20:50:00|6928.7|6926.7|6944.5|6942.5|6944.5|6942.5|6920.5|6918.5|312
1643230500000|2022-01-26 20:55:00|6943.7|6941.7|6944.7|6942.7|6948|6946|6934.7|6932.7|277
1643230800000|2022-01-26 21:00:00|6941.6|6937.6|6943.7|6939.7|6948.2|6944.2|6935.4|6931.4|0
1643231100000|2022-01-26 21:05:00|6943.6|6939.6|6934.8|6930.8|6951.7|6947.7|6930.6|6926.6|0
1643231400000|2022-01-26 21:10:00|6934.7|6930.7|6929.1|6925.1|6934.8|6930.8|6925.3|6921.3|0
1643231700000|2022-01-26 21:15:00|6929.2|6925.2|6936.3|6932.3|6938.2|6934.2|6927.6|6923.6|0
1643232000000|2022-01-26 21:20:00|6936.2|6932.2|6935.9|6931.9|6939|6935|6931.3|6927.3|0
1643232300000|2022-01-26 21:25:00|6935.8|6931.8|6938.7|6934.7|6939.9|6935.9|6932.7|6928.7|0
1643232600000|2022-01-26 21:30:00|6938.6|6934.6|6933.9|6929.9|6938.8|6934.8|6933.2|6929.2|0
1643232900000|2022-01-26 21:35:00|6933.7|6929.7|6930.1|6926.1|6934.1|6930.1|6926.4|6922.4|0
1643233200000|2022-01-26 21:40:00|6930.2|6926.2|6940.1|6936.1|6940.1|6936.1|6928.4|6924.4|0
1643233500000|2022-01-26 21:45:00|6939.8|6935.8|6943.1|6939.1|6947.6|6943.6|6937.4|6933.4|0
1643233800000|2022-01-26 21:50:00|6943|6939|6945.7|6941.7|6945.7|6941.7|6937.7|6933.7|0
1643234100000|2022-01-26 21:55:00|6945.5|6941.5|6943.5|6939.5|6947.6|6943.6|6942.8|6938.8|0
1643234400000|2022-01-26 22:00:00|6943.8|6939.8|6943.4|6939.4|6944.9|6940.9|6943.1|6939.1|0
1643234700000|2022-01-26 22:05:00|6943.3|6939.3|6944.5|6940.5|6944.5|6940.5|6943.2|6939.2|0
1643235000000|2022-01-26 22:10:00|6944.9|6940.9|6945.4|6941.4|6945.5|6941.5|6944.5|6940.5|0
1643235300000|2022-01-26 22:15:00|6945|6941|6946.8|6942.8|6947|6943|6945|6941|0
1643235600000|2022-01-26 22:20:00|6946.7|6942.7|6949.6|6945.6|6950.2|6946.2|6946.5|6942.5|0
1643235900000|2022-01-26 22:25:00|6949.9|6945.9|6949|6945|6950.6|6946.6|6948.9|6944.9|0
1643236200000|2022-01-26 22:30:00|6948.9|6944.9|6949.6|6945.6|6949.6|6945.6|6948.9|6944.9|0
1643236500000|2022-01-26 22:35:00|6949.2|6945.2|6953|6949|6953|6949|6949.2|6945.2|0
1643236800000|2022-01-26 22:40:00|6952.9|6948.9|6955|6951|6957.3|6953.3|6952.8|6948.8|0
1643237100000|2022-01-26 22:45:00|6954.7|6950.7|6952.1|6948.1|6955.3|6951.3|6952.1|6948.1|0
1643237400000|2022-01-26 22:50:00|6952.2|6948.2|6950|6946|6952.6|6948.6|6949.8|6945.8|0
1643237700000|2022-01-26 22:55:00|6950.2|6946.2|6951.2|6947.2|6951.2|6947.2|6948.3|6944.3|0
1643238000000|2022-01-26 23:00:00|6953.5|6949.5|6965.4|6961.4|6974.1|6970.1|6953.3|6949.3|0
1643238300000|2022-01-26 23:05:00|6965.3|6961.3|6980.4|6976.4|6980.4|6976.4|6962.6|6958.6|0
1643238600000|2022-01-26 23:10:00|6980.5|6976.5|6978.8|6974.8|6981.3|6977.3|6973.7|6969.7|0
1643238900000|2022-01-26 23:15:00|6978.7|6974.7|6972|6968|6980.9|6976.9|6968.4|6964.4|0
1643239200000|2022-01-26 23:20:00|6972.1|6968.1|6975|6971|6978.5|6974.5|6971.7|6967.7|0
1643239500000|2022-01-26 23:25:00|6974.7|6970.7|6977.1|6973.1|6980|6976|6971.6|6967.6|0
1643239800000|2022-01-26 23:30:00|6977.2|6973.2|6983.7|6979.7|6985.9|6981.9|6977.2|6973.2|0
1643240100000|2022-01-26 23:35:00|6983.6|6979.6|6979.6|6975.6|6984.8|6980.8|6979.3|6975.3|0
1643240400000|2022-01-26 23:40:00|6979.7|6975.7|6979.6|6975.6|6981.8|6977.8|6977|6973|0
1643240700000|2022-01-26 23:45:00|6979.7|6975.7|6980.9|6976.9|6983.7|6979.7|6979.6|6975.6|0
1643241000000|2022-01-26 23:50:00|6981|6977|6978.2|6974.2|6981.8|6977.8|6977|6973|0
1643241300000|2022-01-26 23:55:00|6977.9|6973.9|6983|6979|6983.3|6979.3|6977.9|6973.9|0
1643241600000|2022-01-27 00:00:00|6982.8|6978.8|6978.7|6974.7|6984.4|6980.4|6975|6971|0
1643241900000|2022-01-27 00:05:00|6978.9|6974.9|6971|6967|6979.8|6975.8|6969.3|6965.3|0
1643242200000|2022-01-27 00:10:00|6970.9|6966.9|6964.1|6960.1|6971.6|6967.6|6962.7|6958.7|0
1643242500000|2022-01-27 00:15:00|6964|6960|6946.6|6943.6|6964.1|6960.1|6944.6|6941.6|0
1643242800000|2022-01-27 00:20:00|6946.5|6943.5|6955.5|6952.5|6956.4|6953.4|6941.9|6938.9|0
1643243100000|2022-01-27 00:25:00|6955.1|6952.1|6941.2|6938.2|6955.9|6952.9|6938.7|6935.7|0
1643243400000|2022-01-27 00:30:00|6941.3|6938.3|6937.9|6934.9|6941.7|6938.7|6929.2|6926.2|0
1643243700000|2022-01-27 00:35:00|6938|6935|6930.9|6927.9|6938.4|6935.4|6927.6|6924.6|0
1643244000000|2022-01-27 00:40:00|6931.1|6928.1|6924.7|6921.7|6932.3|6929.3|6924.2|6921.2|0
1643244300000|2022-01-27 00:45:00|6924.9|6921.9|6926.1|6923.1|6930.9|6927.9|6922.7|6919.7|0
1643244600000|2022-01-27 00:50:00|6926.5|6923.5|6918.7|6915.7|6932.3|6929.3|6918.3|6915.3|0
1643244900000|2022-01-27 00:55:00|6918.5|6915.5|6909.2|6906.2|6922|6919|6907.6|6904.6|0
1643245200000|2022-01-27 01:00:00|6909.1|6906.1|6897.5|6894.5|6911.9|6908.9|6892.7|6889.7|0
1643245500000|2022-01-27 01:05:00|6897.7|6894.7|6886.8|6883.8|6902.4|6899.4|6882.1|6879.1|0
1643245800000|2022-01-27 01:10:00|6886.9|6883.9|6881.6|6878.6|6893.9|6890.9|6879.5|6876.5|0
1643246100000|2022-01-27 01:15:00|6881.8|6878.8|6863.1|6860.1|6886.2|6883.2|6861.4|6858.4|0
1643246400000|2022-01-27 01:20:00|6863.2|6860.2|6864.3|6861.3|6867.8|6864.8|6853.9|6850.9|0
1643246700000|2022-01-27 01:25:00|6864.4|6861.4|6866.2|6863.2|6876.2|6873.2|6863|6860|0
1643247000000|2022-01-27 01:30:00|6866.3|6863.3|6878.4|6875.4|6879.1|6876.1|6857.3|6854.3|0
1643247300000|2022-01-27 01:35:00|6878.3|6875.3|6871.7|6868.7|6884.8|6881.8|6870.6|6867.6|0
1643247600000|2022-01-27 01:40:00|6871.8|6868.8|6868.4|6865.4|6875.7|6872.7|6867.9|6864.9|0
1643247900000|2022-01-27 01:45:00|6868.6|6865.6|6860.5|6857.5|6870.7|6867.7|6857.7|6854.7|0
1643248200000|2022-01-27 01:50:00|6860.7|6857.7|6859.3|6856.3|6869.2|6866.2|6855|6852|0
1643248500000|2022-01-27 01:55:00|6859.4|6856.4|6849.3|6846.3|6859.8|6856.8|6845.3|6842.3|0
1643248800000|2022-01-27 02:00:00|6849.4|6846.4|6838.9|6835.9|6849.7|6846.7|6835.9|6832.9|0
1643249100000|2022-01-27 02:05:00|6839|6836|6829.7|6826.7|6844.9|6841.9|6829.4|6826.4|0
1643249400000|2022-01-27 02:10:00|6829.6|6826.6|6832.6|6829.6|6833.9|6830.9|6829.1|6826.1|0
1643249700000|2022-01-27 02:15:00|6832.2|6829.2|6828.8|6825.8|6834.5|6831.5|6828.7|6825.7|0
1643250000000|2022-01-27 02:20:00|6828.9|6825.9|6829.3|6826.3|6830.3|6827.3|6828|6825|0
1643250300000|2022-01-27 02:25:00|6829.4|6826.4|6827.9|6824.9|6829.4|6826.4|6825.8|6822.8|0
1643250600000|2022-01-27 02:30:00|6827.8|6824.8|6827.1|6824.1|6830|6827|6826.2|6823.2|0
1643250900000|2022-01-27 02:35:00|6826.7|6823.7|6832.6|6829.6|6832.6|6829.6|6826.6|6823.6|0
1643251200000|2022-01-27 02:40:00|6832.3|6829.3|6836.9|6833.9|6842.8|6839.8|6831.7|6828.7|0
1643251500000|2022-01-27 02:45:00|6837|6834|6845.2|6842.2|6849.4|6846.4|6837|6834|0
1643251800000|2022-01-27 02:50:00|6845.4|6842.4|6841.9|6838.9|6848|6845|6840.2|6837.2|0
1643252100000|2022-01-27 02:55:00|6842.2|6839.2|6841.1|6838.1|6843.5|6840.5|6835.2|6832.2|0
1643252400000|2022-01-27 03:00:00|6841.2|6838.2|6832|6829|6844.5|6841.5|6830.4|6827.4|0
1643252700000|2022-01-27 03:05:00|6832.1|6829.1|6836.9|6833.9|6838.1|6835.1|6830.1|6827.1|0
1643253000000|2022-01-27 03:10:00|6836.8|6833.8|6829.5|6826.5|6837.5|6834.5|6829.5|6826.5|0
1643253300000|2022-01-27 03:15:00|6829.6|6826.6|6836|6833|6836.8|6833.8|6828.3|6825.3|0
1643253600000|2022-01-27 03:20:00|6836.1|6833.1|6836.1|6833.1|6841.9|6838.9|6833.6|6830.6|0
1643253900000|2022-01-27 03:25:00|6836.3|6833.3|6835.2|6832.2|6836.9|6833.9|6832.3|6829.3|0
1643254200000|2022-01-27 03:30:00|6835.4|6832.4|6835.5|6832.5|6840.4|6837.4|6832|6829|0
1643254500000|2022-01-27 03:35:00|6835.7|6832.7|6817.3|6814.3|6836.3|6833.3|6816.4|6813.4|0
1643254800000|2022-01-27 03:40:00|6817.4|6814.4|6805.5|6802.5|6818.1|6815.1|6802.6|6799.6|0
1643255100000|2022-01-27 03:45:00|6805.4|6802.4|6801.9|6798.9|6806.5|6803.5|6796.7|6793.7|0
1643255400000|2022-01-27 03:50:00|6802.6|6799.6|6804.8|6801.8|6809.5|6806.5|6801.8|6798.8|0
1643255700000|2022-01-27 03:55:00|6804.6|6801.6|6807.8|6804.8|6808.1|6805.1|6799.6|6796.6|0
1643256000000|2022-01-27 04:00:00|6807.7|6804.7|6804.2|6801.2|6808.3|6805.3|6802.9|6799.9|0
1643256300000|2022-01-27 04:05:00|6804|6801|6809.5|6806.5|6810|6807|6802|6799|0
1643256600000|2022-01-27 04:10:00|6809.3|6806.3|6811.5|6808.5|6812|6809|6806.7|6803.7|0
1643256900000|2022-01-27 04:15:00|6811.6|6808.6|6812.3|6809.3|6813.1|6810.1|6808|6805|0
1643257200000|2022-01-27 04:20:00|6812.5|6809.5|6811.8|6808.8|6813.8|6810.8|6810.9|6807.9|0
1643257500000|2022-01-27 04:25:00|6811.6|6808.6|6815.7|6812.7|6815.7|6812.7|6810.9|6807.9|0
1643257800000|2022-01-27 04:30:00|6815.8|6812.8|6824.1|6821.1|6826.3|6823.3|6815.2|6812.2|0
1643258100000|2022-01-27 04:35:00|6824.4|6821.4|6824.1|6821.1|6826.9|6823.9|6822.4|6819.4|0
1643258400000|2022-01-27 04:40:00|6824|6821|6818.8|6815.8|6824.5|6821.5|6818.2|6815.2|0
1643258700000|2022-01-27 04:45:00|6818.7|6815.7|6819.4|6816.4|6821.7|6818.7|6817.5|6814.5|0
1643259000000|2022-01-27 04:50:00|6819.6|6816.6|6819.6|6816.6|6822.9|6819.9|6817.6|6814.6|0
1643259300000|2022-01-27 04:55:00|6819.9|6816.9|6821.4|6818.4|6824.4|6821.4|6818.8|6815.8|0
1643259600000|2022-01-27 05:00:00|6821.5|6818.5|6834.6|6831.6|6834.6|6831.6|6815.3|6812.3|0
1643259900000|2022-01-27 05:05:00|6834.7|6831.7|6825.5|6822.5|6840.6|6837.6|6825.3|6822.3|0
1643260200000|2022-01-27 05:10:00|6825.7|6822.7|6817.1|6814.1|6826.6|6823.6|6817.1|6814.1|0
1643260500000|2022-01-27 05:15:00|6817.2|6814.2|6799|6796|6818.4|6815.4|6798.9|6795.9|0
1643260800000|2022-01-27 05:20:00|6798.9|6795.9|6803.8|6800.8|6807.6|6804.6|6798.1|6795.1|0
1643261100000|2022-01-27 05:25:00|6803.9|6800.9|6811.6|6808.6|6812.8|6809.8|6803.8|6800.8|0
1643261400000|2022-01-27 05:30:00|6811.5|6808.5|6829.6|6826.6|6831.5|6828.5|6810.7|6807.7|0
1643261700000|2022-01-27 05:35:00|6829.9|6826.9|6834|6831|6835.4|6832.4|6822.3|6819.3|0
1643262000000|2022-01-27 05:40:00|6834.3|6831.3|6829.2|6826.2|6834.9|6831.9|6821.3|6818.3|0
1643262300000|2022-01-27 05:45:00|6829.3|6826.3|6831.3|6828.3|6831.3|6828.3|6826|6823|0
1643262600000|2022-01-27 05:50:00|6831.7|6828.7|6822.3|6819.3|6834.9|6831.9|6818.4|6815.4|0
1643262900000|2022-01-27 05:55:00|6821.9|6818.9|6824.6|6821.6|6826|6823|6818.4|6815.4|0
1643263200000|2022-01-27 06:00:00|6824.5|6821.5|6823.4|6820.4|6831.3|6828.3|6820.8|6817.8|0
1643263500000|2022-01-27 06:05:00|6823.3|6820.3|6835.2|6832.2|6836|6833|6819.6|6816.6|0
1643263800000|2022-01-27 06:10:00|6835.5|6832.5|6841|6838|6849.5|6846.5|6835.5|6832.5|0
1643264100000|2022-01-27 06:15:00|6841.1|6838.1|6827.8|6824.8|6841.1|6838.1|6827.5|6824.5|0
1643264400000|2022-01-27 06:20:00|6827.9|6824.9|6819.3|6816.3|6832.6|6829.6|6819.2|6816.2|0
1643264700000|2022-01-27 06:25:00|6819.2|6816.2|6803.8|6800.8|6819.5|6816.5|6802.1|6799.1|0
1643265000000|2022-01-27 06:30:00|6804|6801|6798.2|6795.2|6804.3|6801.3|6793.5|6790.5|0
1643265300000|2022-01-27 06:35:00|6798.3|6795.3|6804.7|6801.7|6813.4|6810.4|6793.5|6790.5|0
1643265600000|2022-01-27 06:40:00|6804.6|6801.6|6805.8|6802.8|6811.5|6808.5|6802.3|6799.3|0
1643265900000|2022-01-27 06:45:00|6805.6|6802.6|6805.6|6802.6|6813.5|6810.5|6799.6|6796.6|0
1643266200000|2022-01-27 06:50:00|6806.1|6803.1|6829|6826|6829|6826|6806.1|6803.1|0
1643266500000|2022-01-27 06:55:00|6828.7|6825.7|6835|6832|6837.5|6834.5|6828.2|6825.2|0
1643266800000|2022-01-27 07:00:00|6833.5|6830.5|6865.2|6863.2|6866|6864|6833.5|6830.5|566
1643267100000|2022-01-27 07:05:00|6866.5|6864.5|6845.2|6843.2|6869.5|6867.5|6845.2|6843.2|286
1643267400000|2022-01-27 07:10:00|6845.5|6843.5|6850.2|6848.2|6858.2|6856.2|6841.5|6839.5|421
1643267700000|2022-01-27 07:15:00|6850.5|6848.5|6860.5|6858.5|6861.5|6859.5|6850.5|6848.5|142
1643268000000|2022-01-27 07:20:00|6860.2|6858.2|6860.5|6858.5|6868.2|6866.2|6858.2|6856.2|261
1643268300000|2022-01-27 07:25:00|6860.7|6858.7|6854.2|6852.2|6868.2|6866.2|6853.7|6851.7|95
1643268600000|2022-01-27 07:30:00|6853.7|6851.7|6861.2|6859.2|6873.2|6871.2|6851|6849|146
1643268900000|2022-01-27 07:35:00|6861.5|6859.5|6869.2|6867.2|6874|6872|6859.5|6857.5|120
1643269200000|2022-01-27 07:40:00|6869.5|6867.5|6874|6872|6876.2|6874.2|6867.2|6865.2|119
1643269500000|2022-01-27 07:45:00|6874.2|6872.2|6872.2|6870.2|6875.2|6873.2|6867.2|6865.2|168
1643269800000|2022-01-27 07:50:00|6872.5|6870.5|6882.2|6880.2|6884.7|6882.7|6871.2|6869.2|176
1643270100000|2022-01-27 07:55:00|6882.5|6880.5|6880.2|6878.2|6883.5|6881.5|6865.5|6863.5|407
1643270400000|2022-01-27 08:00:00|6879.7|6878.7|6889.7|6888.7|6895.2|6894.2|6872|6871|2278
1643270700000|2022-01-27 08:05:00|6891|6890|6891.7|6890.7|6897|6896|6881.7|6880.7|1554
1643271000000|2022-01-27 08:10:00|6892|6891|6915.2|6914.2|6915.2|6914.2|6889.2|6888.2|1272
1643271300000|2022-01-27 08:15:00|6915|6914|6926|6925|6928.7|6927.7|6909.7|6908.7|985
1643271600000|2022-01-27 08:20:00|6925.7|6924.7|6914.2|6913.2|6930.7|6929.7|6912|6911|1005
1643271900000|2022-01-27 08:25:00|6914.5|6913.5|6910|6909|6917.2|6916.2|6906.7|6905.7|481
1643272200000|2022-01-27 08:30:00|6909.7|6908.7|6908.7|6907.7|6914.2|6913.2|6903.2|6902.2|517
1643272500000|2022-01-27 08:35:00|6908.5|6907.5|6911.5|6910.5|6918.7|6917.7|6907.7|6906.7|467
1643272800000|2022-01-27 08:40:00|6911.2|6910.2|6927.7|6926.7|6928|6927|6911.2|6910.2|666
1643273100000|2022-01-27 08:45:00|6926.7|6925.7|6929.5|6928.5|6937.7|6936.7|6923.2|6922.2|680
1643273400000|2022-01-27 08:50:00|6929.7|6928.7|6936.6|6935.6|6940.1|6939.1|6927.2|6926.2|609
1643273700000|2022-01-27 08:55:00|6936.9|6935.9|6945.6|6944.6|6948.1|6947.1|6933.9|6932.9|690
1643274000000|2022-01-27 09:00:00|6945.4|6944.4|6943.6|6942.6|6953.6|6952.6|6935.1|6934.1|481
1643274300000|2022-01-27 09:05:00|6943.4|6942.4|6935.6|6934.6|6946.1|6945.1|6934.1|6933.1|619
1643274600000|2022-01-27 09:10:00|6935.4|6934.4|6939.6|6938.6|6947.6|6946.6|6932.4|6931.4|344
1643274900000|2022-01-27 09:15:00|6939.9|6938.9|6937.6|6936.6|6940.6|6939.6|6933.1|6932.1|273
1643275200000|2022-01-27 09:20:00|6937.4|6936.4|6947.9|6946.9|6949.6|6948.6|6933.1|6932.1|322
1643275500000|2022-01-27 09:25:00|6947.6|6946.6|6957.6|6956.6|6960.6|6959.6|6944.1|6943.1|556
1643275800000|2022-01-27 09:30:00|6957.4|6956.4|6953.6|6952.6|6959.4|6958.4|6951.1|6950.1|270
1643276100000|2022-01-27 09:35:00|6953.4|6952.4|6946.6|6945.6|6958.6|6957.6|6945.6|6944.6|565
1643276400000|2022-01-27 09:40:00|6946.4|6945.4|6958.1|6957.1|6960.6|6959.6|6945.4|6944.4|226
1643276700000|2022-01-27 09:45:00|6958.4|6957.4|6968.9|6967.9|6971.6|6970.6|6955.6|6954.6|409
1643277000000|2022-01-27 09:50:00|6968.4|6967.4|6978.6|6977.6|6983.9|6982.9|6967.1|6966.1|355
1643277300000|2022-01-27 09:55:00|6978.4|6977.4|6976.9|6975.9|6982.9|6981.9|6975.4|6974.4|358
1643277600000|2022-01-27 10:00:00|6976.6|6975.6|6981.1|6980.1|6982.6|6981.6|6971.6|6970.6|320
1643277900000|2022-01-27 10:05:00|6980.9|6979.9|6979.6|6978.6|6983.6|6982.6|6978.9|6977.9|349
1643278200000|2022-01-27 10:10:00|6980.1|6979.1|6976.1|6975.1|6981.6|6980.6|6974.6|6973.6|361
1643278500000|2022-01-27 10:15:00|6976.4|6975.4|6967.4|6966.4|6980.4|6979.4|6966.6|6965.6|473
1643278800000|2022-01-27 10:20:00|6967.1|6966.1|6980.4|6979.4|6981.9|6980.9|6964.4|6963.4|421
1643279100000|2022-01-27 10:25:00|6980.6|6979.6|6986.6|6985.6|6988.4|6987.4|6979.1|6978.1|186
1643279400000|2022-01-27 10:30:00|6986.4|6985.4|6981.1|6980.1|6988.4|6987.4|6978.1|6977.1|242
1643279700000|2022-01-27 10:35:00|6981.6|6980.6|6988.6|6987.6|6990.4|6989.4|6980.9|6979.9|294
1643280000000|2022-01-27 10:40:00|6988.4|6987.4|6985.1|6984.1|6989.9|6988.9|6980.9|6979.9|122
1643280300000|2022-01-27 10:45:00|6984.9|6983.9|6972.6|6971.6|6989.6|6988.6|6972.4|6971.4|310
1643280600000|2022-01-27 10:50:00|6972.4|6971.4|6962.6|6961.6|6973.6|6972.6|6960.6|6959.6|706
1643280900000|2022-01-27 10:55:00|6962.9|6961.9|6953.6|6952.6|6964.1|6963.1|6948.1|6947.1|473
1643281200000|2022-01-27 11:00:00|6953.1|6952.1|6960.4|6959.4|6962.1|6961.1|6950.9|6949.9|342
1643281500000|2022-01-27 11:05:00|6960.1|6959.1|6961.1|6960.1|6967.1|6966.1|6959.6|6958.6|299
1643281800000|2022-01-27 11:10:00|6961.4|6960.4|6965.9|6964.9|6968.1|6967.1|6960.4|6959.4|207
1643282100000|2022-01-27 11:15:00|6965.1|6964.1|6964.6|6963.6|6969.1|6968.1|6963.9|6962.9|218
1643282400000|2022-01-27 11:20:00|6964.9|6963.9|6963.6|6962.6|6969.1|6968.1|6959.9|6958.9|395
1643282700000|2022-01-27 11:25:00|6962.9|6961.9|6973.1|6972.1|6974.6|6973.6|6962.1|6961.1|391
1643283000000|2022-01-27 11:30:00|6973.4|6972.4|6964.1|6963.1|6975.1|6974.1|6964.1|6963.1|178
1643283300000|2022-01-27 11:35:00|6964.4|6963.4|6955.1|6954.1|6967.6|6966.6|6953.1|6952.1|228
1643283600000|2022-01-27 11:40:00|6955.4|6954.4|6958.6|6957.6|6960.1|6959.1|6954.4|6953.4|118
1643283900000|2022-01-27 11:45:00|6958.4|6957.4|6959.6|6958.6|6963.6|6962.6|6953.1|6952.1|127
1643284200000|2022-01-27 11:50:00|6959.9|6958.9|6966.1|6965.1|6967.4|6966.4|6959.1|6958.1|153
1643284500000|2022-01-27 11:55:00|6965.9|6964.9|6972.4|6971.4|6975.1|6974.1|6962.6|6961.6|170
1643284800000|2022-01-27 12:00:00|6973.6|6972.6|6968.1|6967.1|6976.6|6975.6|6962.6|6961.6|301
1643285100000|2022-01-27 12:05:00|6968.4|6967.4|6967.1|6966.1|6969.6|6968.6|6962.6|6961.6|237
1643285400000|2022-01-27 12:10:00|6967.4|6966.4|6976.9|6975.9|6978.9|6977.9|6967.1|6966.1|279
1643285700000|2022-01-27 12:15:00|6976.6|6975.6|6966.4|6965.4|6979.9|6978.9|6966.4|6965.4|144
1643286000000|2022-01-27 12:20:00|6966.9|6965.9|6956.4|6955.4|6969.6|6968.6|6956.1|6955.1|210
1643286300000|2022-01-27 12:25:00|6956.6|6955.6|6965.9|6964.9|6968.6|6967.6|6956.6|6955.6|180
1643286600000|2022-01-27 12:30:00|6965.6|6964.6|6957.4|6956.4|6970.4|6969.4|6955.4|6954.4|260
1643286900000|2022-01-27 12:35:00|6957.6|6956.6|6964.6|6963.6|6968.9|6967.9|6957.1|6956.1|189
1643287200000|2022-01-27 12:40:00|6964.7|6963.7|6968.2|6967.2|6973.5|6972.5|6964.7|6963.7|1336
1643287500000|2022-01-27 12:45:00|6968.5|6967.5|6972|6971|6973.7|6972.7|6967.5|6966.5|254
1643287800000|2022-01-27 12:50:00|6971.7|6970.7|6981.2|6980.2|6983.7|6982.7|6971.7|6970.7|216
1643288100000|2022-01-27 12:55:00|6981.7|6980.7|6977.5|6976.5|6984.7|6983.7|6976.7|6975.7|211
1643288400000|2022-01-27 13:00:00|6977.7|6976.7|6978.2|6977.2|6984.7|6983.7|6975.7|6974.7|209
1643288700000|2022-01-27 13:05:00|6978.5|6977.5|6989.2|6988.2|6990|6989|6978.5|6977.5|311
1643289000000|2022-01-27 13:10:00|6989.5|6988.5|6985.2|6984.2|6990.2|6989.2|6984.7|6983.7|323
1643289300000|2022-01-27 13:15:00|6984.7|6983.7|6986.2|6985.2|6988.2|6987.2|6979.7|6978.7|330
1643289600000|2022-01-27 13:20:00|6986|6985|6988.7|6987.7|6988.7|6987.7|6980.5|6979.5|228
1643289900000|2022-01-27 13:25:00|6988.5|6987.5|6989.7|6988.7|6996.2|6995.2|6986.2|6985.2|223
1643290200000|2022-01-27 13:30:00|6990|6989|6988.7|6987.7|6994.2|6993.2|6986.2|6985.2|303
1643290500000|2022-01-27 13:35:00|6988.5|6987.5|6989.2|6988.2|6990.7|6989.7|6986|6985|239
1643290800000|2022-01-27 13:40:00|6988.7|6987.7|6993.7|6992.7|6996.7|6995.7|6988.7|6987.7|168
1643291100000|2022-01-27 13:45:00|6994|6993|6994.2|6993.2|6997|6996|6989.7|6988.7|191
1643291400000|2022-01-27 13:50:00|6994.5|6993.5|7012.7|7011.7|7013.2|7012.2|6994|6993|699
1643291700000|2022-01-27 13:55:00|7013|7012|7018.5|7017.5|7018.7|7017.7|7010.7|7009.7|538
1643292000000|2022-01-27 14:00:00|7017.7|7016.7|7020.7|7019.7|7023|7022|7015|7014|512
1643292300000|2022-01-27 14:05:00|7020.5|7019.5|7017.2|7016.2|7022.2|7021.2|7013.5|7012.5|395
1643292600000|2022-01-27 14:10:00|7017|7016|7023|7022|7023.7|7022.7|7017|7016|188
1643292900000|2022-01-27 14:15:00|7023.2|7022.2|7023.5|7022.5|7028|7027|7022.2|7021.2|472
1643293200000|2022-01-27 14:20:00|7023.7|7022.7|7021.2|7020.2|7028|7027|7020|7019|574
1643293500000|2022-01-27 14:25:00|7021|7020|7032.7|7031.7|7033|7032|7020.7|7019.7|333
1643293800000|2022-01-27 14:30:00|7032.2|7031.2|7027.2|7026.2|7037.7|7036.7|7026.2|7025.2|955
1643294100000|2022-01-27 14:35:00|7027|7026|7035.7|7034.7|7037.7|7036.7|7021.2|7020.2|1495
1643294400000|2022-01-27 14:40:00|7035.5|7034.5|7049|7048|7049|7048|7035.5|7034.5|834
1643294700000|2022-01-27 14:45:00|7049.2|7048.2|7052.5|7051.5|7055|7054|7041.7|7040.7|844
1643295000000|2022-01-27 14:50:00|7051.7|7050.7|7047|7046|7054.7|7053.7|7045.5|7044.5|551
1643295300000|2022-01-27 14:55:00|7047.2|7046.2|7045|7044|7050.2|7049.2|7034.7|7033.7|696
1643295600000|2022-01-27 15:00:00|7044.7|7043.7|7044.2|7043.2|7045.2|7044.2|7030.2|7029.2|609
1643295900000|2022-01-27 15:05:00|7043.7|7042.7|7041|7040|7044.7|7043.7|7034.2|7033.2|663
1643296200000|2022-01-27 15:10:00|7040.6|7039.6|7044.8|7043.8|7048.1|7047.1|7036.8|7035.8|356
1643296500000|2022-01-27 15:15:00|7045.1|7044.1|7034.1|7033.1|7046.8|7045.8|7030.8|7029.8|452
1643296800000|2022-01-27 15:20:00|7034.6|7033.6|7022.3|7021.3|7037.6|7036.6|7022.1|7021.1|568
1643297100000|2022-01-27 15:25:00|7022.8|7021.8|7002.8|7001.8|7025.8|7024.8|7002.6|7001.6|888
1643297400000|2022-01-27 15:30:00|7003.1|7002.1|7000.6|6999.6|7011.6|7010.6|6998.1|6997.1|576
1643297700000|2022-01-27 15:35:00|7000.8|6999.8|6993.1|6992.1|7003.3|7002.3|6990.8|6989.8|645
1643298000000|2022-01-27 15:40:00|6994.6|6993.6|7018.8|7017.8|7019.1|7018.1|6993.8|6992.8|715
1643298300000|2022-01-27 15:45:00|7019.3|7018.3|7016.6|7015.6|7024.6|7023.6|7013.8|7012.8|672
1643298600000|2022-01-27 15:50:00|7016.3|7015.3|7022.3|7021.3|7025.1|7024.1|7015.1|7014.1|447
1643298900000|2022-01-27 15:55:00|7022.1|7021.1|7034.3|7033.3|7035.8|7034.8|7021.8|7020.8|472
1643299200000|2022-01-27 16:00:00|7034.6|7033.6|7034.3|7033.3|7040.1|7039.1|7034.3|7033.3|517
1643299500000|2022-01-27 16:05:00|7034.6|7033.6|7024.3|7023.3|7038.6|7037.6|7022.1|7021.1|557
1643299800000|2022-01-27 16:10:00|7024.6|7023.6|7030.8|7029.8|7032.1|7031.1|7024.6|7023.6|523
1643300100000|2022-01-27 16:15:00|7030.6|7029.6|7020.1|7019.1|7030.8|7029.8|7016.1|7015.1|722
1643300400000|2022-01-27 16:20:00|7019.6|7018.6|7011.8|7010.8|7021.8|7020.8|7010.8|7009.8|1049
1643300700000|2022-01-27 16:25:00|7011.6|7010.6|7011.1|7010.1|7012.3|7011.3|7000.3|6999.3|1166
1643301000000|2022-01-27 16:30:00|7010.6|7008.6|7023.3|7021.3|7028.6|7026.6|7007.3|7005.3|3917
1643301300000|2022-01-27 16:35:00|7023.8|7021.8|7026.3|7024.3|7036.8|7034.8|7023.3|7021.3|1606
1643301600000|2022-01-27 16:40:00|7026.6|7024.6|7029.8|7027.8|7036.6|7034.6|7023.1|7021.1|391
1643301900000|2022-01-27 16:45:00|7030.3|7028.3|7053.3|7051.3|7054.3|7052.3|7029.3|7027.3|3685
1643302200000|2022-01-27 16:50:00|7053.6|7051.6|7058.6|7056.6|7059.6|7057.6|7049.3|7047.3|677
1643302500000|2022-01-27 16:55:00|7058.8|7056.8|7056.6|7054.6|7059.6|7057.6|7053.1|7051.1|293
1643302800000|2022-01-27 17:00:00|7056.3|7054.3|7055.3|7053.3|7057.8|7055.8|7046.6|7044.6|536
1643303100000|2022-01-27 17:05:00|7055.1|7053.1|7039.6|7037.6|7055.1|7053.1|7038.3|7036.3|245
1643303400000|2022-01-27 17:10:00|7040.3|7038.3|7040.8|7038.8|7042.3|7040.3|7034.8|7032.8|210
1643303700000|2022-01-27 17:15:00|7041.1|7039.1|7028.3|7026.3|7042.6|7040.6|7024.8|7022.8|209
1643304000000|2022-01-27 17:20:00|7028.6|7026.6|7029.1|7027.1|7030.1|7028.1|7023.8|7021.8|308
1643304300000|2022-01-27 17:25:00|7028.8|7026.8|7022.8|7020.8|7035.8|7033.8|7020.6|7018.6|411
1643304600000|2022-01-27 17:30:00|7022.6|7020.6|7020.6|7018.6|7027.8|7025.8|7017.3|7015.3|278
1643304900000|2022-01-27 17:35:00|7020.8|7018.8|7015.6|7013.6|7022.3|7020.3|7012.3|7010.3|335
1643305200000|2022-01-27 17:40:00|7015.3|7013.3|7015.1|7013.1|7021.8|7019.8|7013.8|7011.8|168
1643305500000|2022-01-27 17:45:00|7015.6|7013.6|7005.3|7003.3|7015.6|7013.6|7003.3|7001.3|215
1643305800000|2022-01-27 17:50:00|7005.6|7003.6|7017.3|7015.3|7018.3|7016.3|7005.3|7003.3|126
1643306100000|2022-01-27 17:55:00|7016.8|7014.8|7017.6|7015.6|7023.6|7021.6|7014.6|7012.6|222
1643306400000|2022-01-27 18:00:00|7017.8|7015.8|7004.8|7002.8|7023.1|7021.1|7004.6|7002.6|159
1643306700000|2022-01-27 18:05:00|7004.6|7002.6|7002.3|7000.3|7006.3|7004.3|6994.1|6992.1|177
1643307000000|2022-01-27 18:10:00|7002.6|7000.6|6999.8|6997.8|7002.8|7000.8|6993.6|6991.6|112
1643307300000|2022-01-27 18:15:00|6999.6|6997.6|6994.8|6992.8|7008.3|7006.3|6992.8|6990.8|180
1643307600000|2022-01-27 18:20:00|6994.6|6992.6|6983.8|6981.8|6996.8|6994.8|6982.3|6980.3|149
1643307900000|2022-01-27 18:25:00|6984.1|6982.1|6982.6|6980.6|6990.8|6988.8|6981.3|6979.3|123
1643308200000|2022-01-27 18:30:00|6982.8|6980.8|6994.8|6992.8|6995.3|6993.3|6981.3|6979.3|163
1643308500000|2022-01-27 18:35:00|6994.6|6992.6|6986.6|6984.6|7000.3|6998.3|6984.8|6982.8|155
1643308800000|2022-01-27 18:40:00|6986.1|6984.1|6994.3|6992.3|6996.3|6994.3|6982.3|6980.3|248
1643309100000|2022-01-27 18:45:00|6994.6|6992.6|6996.3|6994.3|6998.8|6996.8|6988.3|6986.3|161
1643309400000|2022-01-27 18:50:00|6996.1|6994.1|6993.3|6991.3|7000.3|6998.3|6988.8|6986.8|201
1643309700000|2022-01-27 18:55:00|6993.1|6991.1|7002.8|7000.8|7006.8|7004.8|6990.3|6988.3|191
1643310000000|2022-01-27 19:00:00|7002.1|7000.1|7016.1|7014.1|7018.3|7016.3|7001.3|6999.3|139
1643310300000|2022-01-27 19:05:00|7015.8|7013.8|7016.8|7014.8|7024.6|7022.6|7010.8|7008.8|169
1643310600000|2022-01-27 19:10:00|7016.6|7014.6|7014.3|7012.3|7021.3|7019.3|7012.8|7010.8|63
1643310900000|2022-01-27 19:15:00|7014.1|7012.1|7005.8|7003.8|7016.3|7014.3|7000.8|6998.8|119
1643311200000|2022-01-27 19:20:00|7005.3|7003.3|6992.3|6990.3|7005.8|7003.8|6991.6|6989.6|114
1643311500000|2022-01-27 19:25:00|6992.6|6990.6|6989.1|6987.1|6995.6|6993.6|6986.1|6984.1|59
1643311800000|2022-01-27 19:30:00|6989.3|6987.3|6985.1|6983.1|6996.8|6994.8|6980.6|6978.6|107
1643312100000|2022-01-27 19:35:00|6985.3|6983.3|6995.3|6993.3|6996.6|6994.6|6984.1|6982.1|79
1643312400000|2022-01-27 19:40:00|6995.6|6993.6|7005.1|7003.1|7008.6|7006.6|6994.1|6992.1|124
1643312700000|2022-01-27 19:45:00|7006.3|7004.3|7005.6|7003.6|7013.8|7011.8|7000.3|6998.3|118
1643313000000|2022-01-27 19:50:00|7005.3|7003.3|6990.8|6988.8|7005.3|7003.3|6989.1|6987.1|110
1643313300000|2022-01-27 19:55:00|6991.1|6989.1|6996.6|6994.6|7000.3|6998.3|6985.6|6983.6|79
1643313600000|2022-01-27 20:00:00|6996.1|6994.1|7004.1|7002.1|7010.1|7008.1|6996.1|6994.1|88
1643313900000|2022-01-27 20:05:00|7004.3|7002.3|6998.6|6996.6|7011.1|7009.1|6997.8|6995.8|135
1643314200000|2022-01-27 20:10:00|6998.8|6996.8|6992.8|6990.8|7001.6|6999.6|6988.1|6986.1|174
1643314500000|2022-01-27 20:15:00|6993.1|6991.1|7001.3|6999.3|7005.1|7003.1|6985.1|6983.1|237
1643314800000|2022-01-27 20:20:00|7001.1|6999.1|7000.6|6998.6|7005.3|7003.3|6990.6|6988.6|86
1643315100000|2022-01-27 20:25:00|7000.3|6998.3|7004.8|7002.8|7010.8|7008.8|6997.3|6995.3|165
1643315400000|2022-01-27 20:30:00|7004.6|7002.6|7004.1|7002.1|7012.1|7010.1|7001.6|6999.6|262
1643315700000|2022-01-27 20:35:00|7004.3|7002.3|7002.1|7000.1|7009.6|7007.6|6999.3|6997.3|105
1643316000000|2022-01-27 20:40:00|7002.3|7000.3|7014.6|7012.6|7022.3|7020.3|6999.8|6997.8|163
1643316300000|2022-01-27 20:45:00|7016.1|7014.1|7013.6|7011.6|7024.3|7022.3|7007.6|7005.6|215
1643316600000|2022-01-27 20:50:00|7010.8|7008.8|7011.8|7009.8|7017.6|7015.6|7008.6|7006.6|139
1643316900000|2022-01-27 20:55:00|7011.6|7009.6|7003.3|7001.3|7015.1|7013.1|7000.8|6998.8|147
1643317200000|2022-01-27 21:00:00|7003.4|6999.4|7004.1|7000.1|7008.1|7004.1|6995.9|6991.9|0
1643317500000|2022-01-27 21:05:00|7004.4|7000.4|7013.3|7009.3|7016.6|7012.6|7001.7|6997.7|0
1643317800000|2022-01-27 21:10:00|7013.2|7009.2|7011.9|7007.9|7019.9|7015.9|7002|6998|0
1643318100000|2022-01-27 21:15:00|7011.8|7007.8|7019.8|7015.8|7019.8|7015.8|7011.3|7007.3|0
1643318400000|2022-01-27 21:20:00|7020|7016|7008.2|7004.2|7021|7017|7007.8|7003.8|0
1643318700000|2022-01-27 21:25:00|7009.2|7005.2|7011.5|7007.5|7014.9|7010.9|7007.1|7003.1|0
1643319000000|2022-01-27 21:30:00|7011.6|7007.6|7026.4|7022.4|7038.5|7034.5|7000.4|6996.4|0
1643319300000|2022-01-27 21:35:00|7026.5|7022.5|7030.4|7026.4|7030.7|7026.7|7020.7|7016.7|0
1643319600000|2022-01-27 21:40:00|7030.7|7026.7|7038.5|7034.5|7041.9|7037.9|7026.7|7022.7|0
1643319900000|2022-01-27 21:45:00|7038.3|7034.3|7038.9|7034.9|7045.3|7041.3|7036.5|7032.5|0
1643320200000|2022-01-27 21:50:00|7038.7|7034.7|7038.8|7034.8|7043|7039|7034.4|7030.4|0
1643320500000|2022-01-27 21:55:00|7038.9|7034.9|7045.7|7041.7|7046.1|7042.1|7038.6|7034.6|0
1643320800000|2022-01-27 22:00:00|7045.3|7041.3|7056.7|7052.7|7058|7054|7045|7041|0
1643321100000|2022-01-27 22:05:00|7057|7053|7057.2|7053.2|7062.3|7058.3|7054.7|7050.7|0
1643321400000|2022-01-27 22:10:00|7056.9|7052.9|7051.5|7047.5|7056.9|7052.9|7051.1|7047.1|0
1643321700000|2022-01-27 22:15:00|7050.8|7046.8|7053|7049|7054.3|7050.3|7048.1|7044.1|0
1643322000000|2022-01-27 22:20:00|7053.7|7049.7|7048.6|7044.6|7054.6|7050.6|7047.5|7043.5|0
1643322300000|2022-01-27 22:25:00|7048.5|7044.5|7043.5|7039.5|7048.5|7044.5|7043.5|7039.5|0
1643322600000|2022-01-27 22:30:00|7043.4|7039.4|7041|7037|7043.4|7039.4|7039.6|7035.6|0
1643322900000|2022-01-27 22:35:00|7040.3|7036.3|7041.2|7037.2|7044|7040|7039.2|7035.2|0
1643323200000|2022-01-27 22:40:00|7041.3|7037.3|7043|7039|7044|7040|7040.2|7036.2|0
1643323500000|2022-01-27 22:45:00|7044.2|7040.2|7048|7044|7048.2|7044.2|7044.2|7040.2|0
1643323800000|2022-01-27 22:50:00|7048.2|7044.2|7050.1|7046.1|7051.1|7047.1|7046.5|7042.5|0
1643324100000|2022-01-27 22:55:00|7050.2|7046.2|7052.1|7048.1|7052.2|7048.2|7049.1|7045.1|0
1643324400000|2022-01-27 23:00:00|7053.6|7049.6|7050.4|7046.4|7058.3|7054.3|7046.9|7042.9|0
1643324700000|2022-01-27 23:05:00|7050.5|7046.5|7055.4|7051.4|7059.5|7055.5|7050.2|7046.2|0
1643325000000|2022-01-27 23:10:00|7055.5|7051.5|7057.8|7053.8|7060.5|7056.5|7055.4|7051.4|0
1643325300000|2022-01-27 23:15:00|7057.7|7053.7|7041.8|7037.8|7057.7|7053.7|7041.4|7037.4|0
1643325600000|2022-01-27 23:20:00|7041.9|7037.9|7052.9|7048.9|7054.4|7050.4|7041.9|7037.9|0
1643325900000|2022-01-27 23:25:00|7052.8|7048.8|7052.2|7048.2|7058.7|7054.7|7051.8|7047.8|0
1643326200000|2022-01-27 23:30:00|7052.3|7048.3|7045.2|7041.2|7054.6|7050.6|7045.2|7041.2|0
1643326500000|2022-01-27 23:35:00|7045.3|7041.3|7050.4|7046.4|7052.1|7048.1|7045.3|7041.3|0
1643326800000|2022-01-27 23:40:00|7050.5|7046.5|7044.1|7040.1|7051.8|7047.8|7042.4|7038.4|0
1643327100000|2022-01-27 23:45:00|7044.4|7040.4|7043.2|7039.2|7049.7|7045.7|7042.8|7038.8|0
1643327400000|2022-01-27 23:50:00|7043.1|7039.1|7043.8|7039.8|7044.5|7040.5|7038.4|7034.4|0
1643327700000|2022-01-27 23:55:00|7044.1|7040.1|7031.2|7027.2|7044.5|7040.5|7030.9|7026.9|0
1643328000000|2022-01-28 00:00:00|7031.1|7027.1|7033.1|7029.1|7034.6|7030.6|7022.9|7018.9|0
1643328300000|2022-01-28 00:05:00|7033.2|7029.2|7024.7|7020.7|7035.2|7031.2|7024|7020|0
1643328600000|2022-01-28 00:10:00|7024.5|7020.5|7040.3|7036.3|7040.6|7036.6|7024|7020|0
1643328900000|2022-01-28 00:15:00|7040.2|7036.2|7016.4|7013.4|7040.7|7036.7|7013.4|7010.4|0
1643329200000|2022-01-28 00:20:00|7017|7014|7012|7009|7018|7015|7007.2|7004.2|0
1643329500000|2022-01-28 00:25:00|7011.9|7008.9|7006.6|7003.6|7017.4|7014.4|7005.9|7002.9|0
1643329800000|2022-01-28 00:30:00|7006.5|7003.5|6995.9|6992.9|7007.6|7004.6|6992.1|6989.1|0
1643330100000|2022-01-28 00:35:00|6996|6993|7002.9|6999.9|7004|7001|6996|6993|0
1643330400000|2022-01-28 00:40:00|7002.8|6999.8|6993.8|6990.8|7002.8|6999.8|6988.6|6985.6|0
1643330700000|2022-01-28 00:45:00|6993.9|6990.9|7006|7003|7007.4|7004.4|6990.3|6987.3|0
1643331000000|2022-01-28 00:50:00|7006.1|7003.1|7014.1|7011.1|7015.2|7012.2|7005.5|7002.5|0
1643331300000|2022-01-28 00:55:00|7013.9|7010.9|7024.8|7021.8|7029|7026|7013.4|7010.4|0
1643331600000|2022-01-28 01:00:00|7024.7|7021.7|7030.2|7027.2|7034.8|7031.8|7022.4|7019.4|0
1643331900000|2022-01-28 01:05:00|7030.3|7027.3|7025.7|7022.7|7038.5|7035.5|7025.2|7022.2|0
1643332200000|2022-01-28 01:10:00|7025.8|7022.8|7024.3|7021.3|7032.9|7029.9|7023.3|7020.3|0
1643332500000|2022-01-28 01:15:00|7024.4|7021.4|7026.5|7023.5|7026.9|7023.9|7018.7|7015.7|0
1643332800000|2022-01-28 01:20:00|7026.4|7023.4|7024.8|7021.8|7032.9|7029.9|7024.8|7021.8|0
1643333100000|2022-01-28 01:25:00|7025|7022|7032.1|7029.1|7036.6|7033.6|7024.8|7021.8|0
1643333400000|2022-01-28 01:30:00|7032|7029|7014.5|7011.5|7033.4|7030.4|7013.2|7010.2|0
1643333700000|2022-01-28 01:35:00|7014.7|7011.7|7016.8|7013.8|7022.8|7019.8|7011.6|7008.6|0
1643334000000|2022-01-28 01:40:00|7016.4|7013.4|7022.5|7019.5|7024.5|7021.5|7011.9|7008.9|0
1643334300000|2022-01-28 01:45:00|7022.4|7019.4|7012.7|7009.7|7025.4|7022.4|7011|7008|0
1643334600000|2022-01-28 01:50:00|7012.8|7009.8|7012.7|7009.7|7018.2|7015.2|7011.1|7008.1|0
1643334900000|2022-01-28 01:55:00|7014.2|7011.2|7027.5|7024.5|7029.5|7026.5|7014.2|7011.2|0
1643335200000|2022-01-28 02:00:00|7027.8|7024.8|7029.1|7026.1|7031.8|7028.8|7021.2|7018.2|0
1643335500000|2022-01-28 02:05:00|7028.9|7025.9|7033.9|7030.9|7034.9|7031.9|7025|7022|0
1643335800000|2022-01-28 02:10:00|7034|7031|7027.5|7024.5|7035.4|7032.4|7025.8|7022.8|0
1643336100000|2022-01-28 02:15:00|7027.9|7024.9|7024|7021|7031.4|7028.4|7023.3|7020.3|0
1643336400000|2022-01-28 02:20:00|7024.1|7021.1|7034.2|7031.2|7037.4|7034.4|7024|7021|0
1643336700000|2022-01-28 02:25:00|7034.1|7031.1|7037.6|7034.6|7040.2|7037.2|7029.8|7026.8|0
1643337000000|2022-01-28 02:30:00|7037.7|7034.7|7036.4|7033.4|7040|7037|7034.1|7031.1|0
1643337300000|2022-01-28 02:35:00|7036.3|7033.3|7039.1|7036.1|7042|7039|7032.8|7029.8|0
1643337600000|2022-01-28 02:40:00|7038.7|7035.7|7037.3|7034.3|7039.2|7036.2|7034.7|7031.7|0
1643337900000|2022-01-28 02:45:00|7037.4|7034.4|7045.5|7042.5|7046|7043|7036.5|7033.5|0
1643338200000|2022-01-28 02:50:00|7045.7|7042.7|7048|7045|7048.8|7045.8|7042.6|7039.6|0
1643338500000|2022-01-28 02:55:00|7047.8|7044.8|7047|7044|7049.5|7046.5|7044.9|7041.9|0
1643338800000|2022-01-28 03:00:00|7047.3|7044.3|7048|7045|7050.9|7047.9|7046.1|7043.1|0
1643339100000|2022-01-28 03:05:00|7048.1|7045.1|7048.5|7045.5|7048.7|7045.7|7042.7|7039.7|0
1643339400000|2022-01-28 03:10:00|7048.7|7045.7|7046.1|7043.1|7051.8|7048.8|7044.8|7041.8|0
1643339700000|2022-01-28 03:15:00|7045.9|7042.9|7036|7033|7046.1|7043.1|7033.5|7030.5|0
1643340000000|2022-01-28 03:20:00|7036.1|7033.1|7033.2|7030.2|7039|7036|7031.9|7028.9|0
1643340300000|2022-01-28 03:25:00|7033.4|7030.4|7030.6|7027.6|7034|7031|7027.9|7024.9|0
1643340600000|2022-01-28 03:30:00|7030.7|7027.7|7032.9|7029.9|7034.8|7031.8|7029.5|7026.5|0
1643340900000|2022-01-28 03:35:00|7033|7030|7032.8|7029.8|7034.9|7031.9|7030.2|7027.2|0
1643341200000|2022-01-28 03:40:00|7032.6|7029.6|7025.4|7022.4|7032.6|7029.6|7021.9|7018.9|0
1643341500000|2022-01-28 03:45:00|7025.2|7022.2|7028.2|7025.2|7031.9|7028.9|7022.9|7019.9|0
1643341800000|2022-01-28 03:50:00|7028.3|7025.3|7027.2|7024.2|7031.5|7028.5|7023.4|7020.4|0
1643342100000|2022-01-28 03:55:00|7027.1|7024.1|7025|7022|7028.8|7025.8|7023.4|7020.4|0
1643342400000|2022-01-28 04:00:00|7025.2|7022.2|7028.7|7025.7|7031|7028|7025.2|7022.2|0
1643342700000|2022-01-28 04:05:00|7028.9|7025.9|7027.3|7024.3|7030.5|7027.5|7027.1|7024.1|0
1643343000000|2022-01-28 04:10:00|7027.1|7024.1|7030|7027|7030.8|7027.8|7025.6|7022.6|0
1643343300000|2022-01-28 04:15:00|7030.2|7027.2|7022.1|7019.1|7030.4|7027.4|7019.9|7016.9|0
1643343600000|2022-01-28 04:20:00|7022|7019|7022.3|7019.3|7023.8|7020.8|7019.9|7016.9|0
1643343900000|2022-01-28 04:25:00|7022.4|7019.4|7025.3|7022.3|7026.3|7023.3|7020.4|7017.4|0
1643344200000|2022-01-28 04:30:00|7025.7|7022.7|7027.5|7024.5|7028|7025|7021.8|7018.8|0
1643344500000|2022-01-28 04:35:00|7027.3|7024.3|7026.5|7023.5|7029.1|7026.1|7025.7|7022.7|0
1643344800000|2022-01-28 04:40:00|7026.6|7023.6|7026.8|7023.8|7029.8|7026.8|7026.5|7023.5|0
1643345100000|2022-01-28 04:45:00|7026.7|7023.7|7019.2|7016.2|7027.5|7024.5|7019.2|7016.2|0
1643345400000|2022-01-28 04:50:00|7019|7016|7012.9|7009.9|7020.3|7017.3|7012.9|7009.9|0
1643345700000|2022-01-28 04:55:00|7013.2|7010.2|7015|7012|7015|7012|7008.1|7005.1|0
1643346000000|2022-01-28 05:00:00|7015.1|7012.1|7016.6|7013.6|7016.6|7013.6|7012.1|7009.1|0
1643346300000|2022-01-28 05:05:00|7016.4|7013.4|7013|7010|7018.4|7015.4|7012.6|7009.6|0
1643346600000|2022-01-28 05:10:00|7012.9|7009.9|7025.4|7022.4|7031.5|7028.5|7010.8|7007.8|0
1643346900000|2022-01-28 05:15:00|7025.6|7022.6|7041.1|7038.1|7042.3|7039.3|7025.4|7022.4|0
1643347200000|2022-01-28 05:20:00|7041|7038|7036.3|7033.3|7044.6|7041.6|7036|7033|0
1643347500000|2022-01-28 05:25:00|7036.4|7033.4|7040.9|7037.9|7043.3|7040.3|7034.8|7031.8|0
1643347800000|2022-01-28 05:30:00|7041|7038|7036|7033|7042.9|7039.9|7035.9|7032.9|0
1643348100000|2022-01-28 05:35:00|7035.9|7032.9|7035|7032|7036.5|7033.5|7029.7|7026.7|0
1643348400000|2022-01-28 05:40:00|7035.4|7032.4|7039.6|7036.6|7039.6|7036.6|7035.4|7032.4|0
1643348700000|2022-01-28 05:45:00|7039.5|7036.5|7034.3|7031.3|7039.5|7036.5|7034.1|7031.1|0
1643349000000|2022-01-28 05:50:00|7034.2|7031.2|7037.6|7034.6|7038.6|7035.6|7032.1|7029.1|0
1643349300000|2022-01-28 05:55:00|7037.8|7034.8|7037.3|7034.3|7039|7036|7033.6|7030.6|0
1643349600000|2022-01-28 06:00:00|7037.2|7034.2|7037|7034|7041.3|7038.3|7031|7028|0
1643349900000|2022-01-28 06:05:00|7036.6|7033.6|7029.5|7026.5|7037|7034|7028.4|7025.4|0
1643350200000|2022-01-28 06:10:00|7029.4|7026.4|7025|7022|7029.4|7026.4|7022.9|7019.9|0
1643350500000|2022-01-28 06:15:00|7024.9|7021.9|7031.9|7028.9|7032.1|7029.1|7024.6|7021.6|0
1643350800000|2022-01-28 06:20:00|7032|7029|7038.7|7035.7|7038.7|7035.7|7032|7029|0
1643351100000|2022-01-28 06:25:00|7038.6|7035.6|7038.8|7035.8|7039.5|7036.5|7035.6|7032.6|0
1643351400000|2022-01-28 06:30:00|7039.3|7036.3|7037|7034|7039.3|7036.3|7031.4|7028.4|0
1643351700000|2022-01-28 06:35:00|7036.9|7033.9|7041.2|7038.2|7041.7|7038.7|7036.2|7033.2|0
1643352000000|2022-01-28 06:40:00|7041.1|7038.1|7043.9|7040.9|7045.4|7042.4|7039.5|7036.5|0
1643352300000|2022-01-28 06:45:00|7043.7|7040.7|7039.5|7036.5|7043.9|7040.9|7038.8|7035.8|0
1643352600000|2022-01-28 06:50:00|7039.6|7036.6|7041.1|7038.1|7042.3|7039.3|7036.9|7033.9|0
1643352900000|2022-01-28 06:55:00|7040.9|7037.9|7029.2|7026.2|7042.8|7039.8|7028|7025|0
1643353200000|2022-01-28 07:00:00|7029.6|7026.6|7017.8|7015.8|7030.6|7028.6|7016.1|7014.1|474
1643353500000|2022-01-28 07:05:00|7017.6|7015.6|7028.6|7026.6|7029.6|7027.6|7015.3|7013.3|181
1643353800000|2022-01-28 07:10:00|7028.8|7026.8|7032.8|7030.8|7038.6|7036.6|7024.1|7022.1|185
1643354100000|2022-01-28 07:15:00|7032.6|7030.6|7034.1|7032.1|7035.8|7033.8|7027.8|7025.8|152
1643354400000|2022-01-28 07:20:00|7033.8|7031.8|7020.6|7018.6|7034.1|7032.1|7018.8|7016.8|146
1643354700000|2022-01-28 07:25:00|7020.8|7018.8|7030.8|7028.8|7034.8|7032.8|7019.1|7017.1|74
1643355000000|2022-01-28 07:30:00|7030.6|7028.6|7022.8|7020.8|7030.8|7028.8|7020.6|7018.6|78
1643355300000|2022-01-28 07:35:00|7022.1|7020.1|7027.8|7025.8|7029.3|7027.3|7020.8|7018.8|84
1643355600000|2022-01-28 07:40:00|7028.1|7026.1|7020.1|7018.1|7029.1|7027.1|7020.1|7018.1|124
1643355900000|2022-01-28 07:45:00|7018.6|7016.6|7028.8|7026.8|7030.1|7028.1|7017.6|7015.6|95
1643356200000|2022-01-28 07:50:00|7028.6|7026.6|7043.6|7041.6|7045.1|7043.1|7026.8|7024.8|187
1643356500000|2022-01-28 07:55:00|7044.8|7042.8|7042.6|7040.6|7044.8|7042.8|7024.3|7022.3|659
1643356800000|2022-01-28 08:00:00|7042.1|7041.1|7030.3|7029.3|7053.6|7052.6|7027.1|7026.1|2394
1643357100000|2022-01-28 08:05:00|7030.1|7029.1|7008.8|7007.8|7032.1|7031.1|7005.6|7004.6|1334
1643357400000|2022-01-28 08:10:00|7008.3|7007.3|6997.3|6996.3|7012.6|7011.6|6997.3|6996.3|668
1643357700000|2022-01-28 08:15:00|6997.1|6996.1|6987.3|6986.3|7003.8|7002.8|6986.1|6985.1|677
1643358000000|2022-01-28 08:20:00|6987.6|6986.6|6973.3|6972.3|6987.8|6986.8|6954.3|6953.3|1702
1643358300000|2022-01-28 08:25:00|6972.8|6971.8|6979.8|6978.8|6989.8|6988.8|6970.3|6969.3|679
1643358600000|2022-01-28 08:30:00|6980.1|6979.1|6971.3|6970.3|6987.3|6986.3|6959.8|6958.8|720
1643358900000|2022-01-28 08:35:00|6971.1|6970.1|6983.8|6982.8|6984.1|6983.1|6971.1|6970.1|586
1643359200000|2022-01-28 08:40:00|6983.6|6982.6|6974|6973|6985.3|6984.3|6972.5|6971.5|487
1643359500000|2022-01-28 08:45:00|6973.8|6972.8|6975.3|6974.3|6983.8|6982.8|6969.5|6968.5|466
1643359800000|2022-01-28 08:50:00|6973.8|6972.8|6975.5|6974.5|6982|6981|6969|6968|308
1643360100000|2022-01-28 08:55:00|6975.8|6974.8|6975.5|6974.5|6981.8|6980.8|6961.5|6960.5|401
1643360400000|2022-01-28 09:00:00|6976|6975|6960|6959|6979.5|6978.5|6958|6957|372
1643360700000|2022-01-28 09:05:00|6959.8|6958.8|6954|6953|6965|6964|6950.5|6949.5|783
1643361000000|2022-01-28 09:10:00|6954.3|6953.3|6973.5|6972.5|6975|6974|6953|6952|479
1643361300000|2022-01-28 09:15:00|6973.8|6972.8|6968.5|6967.5|6978.8|6977.8|6967.5|6966.5|421
1643361600000|2022-01-28 09:20:00|6968.3|6967.3|6961|6960|6968.8|6967.8|6959.3|6958.3|343
1643361900000|2022-01-28 09:25:00|6961.3|6960.3|6952.3|6951.3|6963.5|6962.5|6952.3|6951.3|229
1643362200000|2022-01-28 09:30:00|6952|6951|6949.3|6948.3|6960.5|6959.5|6948.5|6947.5|461
1643362500000|2022-01-28 09:35:00|6949.5|6948.5|6946.5|6945.5|6952.8|6951.8|6941|6940|400
1643362800000|2022-01-28 09:40:00|6946.8|6945.8|6955|6954|6955.5|6954.5|6944.5|6943.5|231
1643363100000|2022-01-28 09:45:00|6954.8|6953.8|6950.8|6949.8|6959.8|6958.8|6947.5|6946.5|234
1643363400000|2022-01-28 09:50:00|6950.5|6949.5|6947.8|6946.8|6951.5|6950.5|6944.8|6943.8|124
1643363700000|2022-01-28 09:55:00|6948|6947|6944.3|6943.3|6950.3|6949.3|6937|6936|257
1643364000000|2022-01-28 10:00:00|6944.5|6943.5|6929.8|6928.8|6946|6945|6924.5|6923.5|399
1643364300000|2022-01-28 10:05:00|6930|6929|6918.8|6917.8|6930.8|6929.8|6918.5|6917.5|662
1643364600000|2022-01-28 10:10:00|6918.5|6917.5|6924.5|6923.5|6927|6926|6918.5|6917.5|384
1643364900000|2022-01-28 10:15:00|6924.3|6923.3|6920|6919|6926.5|6925.5|6919.8|6918.8|324
1643365200000|2022-01-28 10:20:00|6919.8|6918.8|6927.3|6926.3|6928.3|6927.3|6917|6916|527
1643365500000|2022-01-28 10:25:00|6927.5|6926.5|6926.5|6925.5|6933.8|6932.8|6925.5|6924.5|378
1643365800000|2022-01-28 10:30:00|6926.8|6925.8|6916.8|6915.8|6929|6928|6915.8|6914.8|313
1643366100000|2022-01-28 10:35:00|6916.5|6915.5|6903.5|6902.5|6916.8|6915.8|6903.3|6902.3|509
1643366400000|2022-01-28 10:40:00|6903.3|6902.3|6914.5|6913.5|6915.3|6914.3|6903|6902|300
1643366700000|2022-01-28 10:45:00|6914.8|6913.8|6919.3|6918.3|6921.5|6920.5|6910.5|6909.5|392
1643367000000|2022-01-28 10:50:00|6919.5|6918.5|6912.8|6911.8|6919.8|6918.8|6906.8|6905.8|339
1643367300000|2022-01-28 10:55:00|6912.5|6911.5|6924|6923|6925.5|6924.5|6908.8|6907.8|384
1643367600000|2022-01-28 11:00:00|6924.3|6923.3|6919|6918|6930|6929|6916|6915|276
1643367900000|2022-01-28 11:05:00|6918|6917|6916.5|6915.5|6921.3|6920.3|6914|6913|248
1643368200000|2022-01-28 11:10:00|6916.3|6915.3|6906|6905|6917|6916|6905.8|6904.8|205
1643368500000|2022-01-28 11:15:00|6906.3|6905.3|6898|6897|6908|6907|6897.3|6896.3|325
1643368800000|2022-01-28 11:20:00|6898.3|6897.3|6899|6898|6901.5|6900.5|6890.5|6889.5|474
1643369100000|2022-01-28 11:25:00|6899.5|6898.5|6904.5|6903.5|6905.5|6904.5|6898|6897|188
1643369400000|2022-01-28 11:30:00|6904.8|6903.8|6905.5|6904.5|6907.8|6906.8|6901|6900|335
1643369700000|2022-01-28 11:35:00|6905.8|6904.8|6910.5|6909.5|6913|6912|6903.8|6902.8|289
1643370000000|2022-01-28 11:40:00|6910.3|6909.3|6897|6896|6910.5|6909.5|6897|6896|214
1643370300000|2022-01-28 11:45:00|6896.8|6895.8|6900.5|6899.5|6904.5|6903.5|6895|6894|337
1643370600000|2022-01-28 11:50:00|6900.8|6899.8|6896.5|6895.5|6902.8|6901.8|6893.3|6892.3|268
1643370900000|2022-01-28 11:55:00|6896.3|6895.3|6907|6906|6907|6906|6892.8|6891.8|274
1643371200000|2022-01-28 12:00:00|6906.5|6905.5|6903.8|6902.8|6907.5|6906.5|6896.5|6895.5|298
1643371500000|2022-01-28 12:05:00|6903.5|6902.5|6889.3|6888.3|6906.3|6905.3|6888.5|6887.5|312
1643371800000|2022-01-28 12:10:00|6889|6888|6891.5|6890.5|6894.3|6893.3|6883.5|6882.5|348
1643372100000|2022-01-28 12:15:00|6891.3|6890.3|6887|6886|6894.8|6893.8|6884.3|6883.3|222
1643372400000|2022-01-28 12:20:00|6887.3|6886.3|6870.5|6869.5|6889.5|6888.5|6869.8|6868.8|362
1643372700000|2022-01-28 12:25:00|6870.8|6869.8|6873|6872|6877.8|6876.8|6866.8|6865.8|609
1643373000000|2022-01-28 12:30:00|6873.3|6872.3|6872.5|6871.5|6878.5|6877.5|6872.3|6871.3|184
1643373300000|2022-01-28 12:35:00|6872.8|6871.8|6860|6859|6875|6874|6859.8|6858.8|358
1643373600000|2022-01-28 12:40:00|6859.8|6858.8|6854.3|6853.3|6864.3|6863.3|6853.8|6852.8|361
1643373900000|2022-01-28 12:45:00|6854.6|6853.6|6849.3|6848.3|6856.3|6855.3|6848.6|6847.6|486
1643374200000|2022-01-28 12:50:00|6849.6|6848.6|6852.3|6851.3|6853.8|6852.8|6846.3|6845.3|374
1643374500000|2022-01-28 12:55:00|6852.1|6851.1|6859.3|6858.3|6860.8|6859.8|6850.1|6849.1|485
1643374800000|2022-01-28 13:00:00|6859.6|6858.6|6876.6|6875.6|6876.6|6875.6|6857.3|6856.3|551
1643375100000|2022-01-28 13:05:00|6875.6|6874.6|6870.3|6869.3|6876.6|6875.6|6864.3|6863.3|596
1643375400000|2022-01-28 13:10:00|6869.1|6868.1|6874.3|6873.3|6874.6|6873.6|6866.1|6865.1|555
1643375700000|2022-01-28 13:15:00|6873.8|6872.8|6888.8|6887.8|6892.3|6891.3|6873.6|6872.6|583
1643376000000|2022-01-28 13:20:00|6888.6|6887.6|6872.8|6871.8|6888.6|6887.6|6872.3|6871.3|326
1643376300000|2022-01-28 13:25:00|6872.6|6871.6|6878.6|6877.6|6880.8|6879.8|6870.3|6869.3|244
1643376600000|2022-01-28 13:30:00|6878.8|6877.8|6905.6|6904.6|6909.3|6908.3|6878.8|6877.8|1490
1643376900000|2022-01-28 13:35:00|6905.3|6904.3|6915.3|6914.3|6915.3|6914.3|6903.6|6902.6|611
1643377200000|2022-01-28 13:40:00|6915.6|6914.6|6907.3|6906.3|6916.8|6915.8|6907.3|6906.3|673
1643377500000|2022-01-28 13:45:00|6907.6|6906.6|6892.3|6891.3|6911.8|6910.8|6890.8|6889.8|555
1643377800000|2022-01-28 13:50:00|6892.6|6891.6|6892.3|6891.3|6895.1|6894.1|6885.3|6884.3|581
1643378100000|2022-01-28 13:55:00|6892.1|6891.1|6907.3|6906.3|6908.8|6907.8|6888.8|6887.8|315
1643378400000|2022-01-28 14:00:00|6907.1|6906.1|6910.3|6909.3|6910.3|6909.3|6893.3|6892.3|376
1643378700000|2022-01-28 14:05:00|6910.6|6909.6|6914.6|6913.6|6920.8|6919.8|6908.1|6907.1|577
1643379000000|2022-01-28 14:10:00|6914.8|6913.8|6914.3|6913.3|6919.1|6918.1|6911.8|6910.8|297
1643379300000|2022-01-28 14:15:00|6914.1|6913.1|6921.6|6920.6|6923.3|6922.3|6912.3|6911.3|371
1643379600000|2022-01-28 14:20:00|6921.8|6920.8|6921.8|6920.8|6926.1|6925.1|6916.6|6915.6|433
1643379900000|2022-01-28 14:25:00|6922.1|6921.1|6927.8|6926.8|6927.8|6926.8|6920.3|6919.3|439
1643380200000|2022-01-28 14:30:00|6927.3|6926.3|6909.3|6908.3|6933.1|6932.1|6907.8|6906.8|826
1643380500000|2022-01-28 14:35:00|6909.1|6908.1|6896.8|6895.8|6912.8|6911.8|6893.8|6892.8|901
1643380800000|2022-01-28 14:40:00|6897.3|6896.3|6894.8|6893.8|6904.3|6903.3|6893.8|6892.8|595
1643381100000|2022-01-28 14:45:00|6895.3|6894.3|6892.1|6891.1|6897.8|6896.8|6883.3|6882.3|651
1643381400000|2022-01-28 14:50:00|6892.3|6891.3|6895.3|6894.3|6905.6|6904.6|6889.8|6888.8|719
1643381700000|2022-01-28 14:55:00|6895.6|6894.6|6899.1|6898.1|6900.8|6899.8|6890.6|6889.6|554
1643382000000|2022-01-28 15:00:00|6899.3|6898.3|6893.8|6892.8|6899.3|6898.3|6884.8|6883.8|526
1643382300000|2022-01-28 15:05:00|6893.6|6892.6|6909.3|6908.3|6910.8|6909.8|6891.6|6890.6|489
1643382600000|2022-01-28 15:10:00|6909.1|6908.1|6916.6|6915.6|6920.4|6919.4|6907.6|6906.6|578
1643382900000|2022-01-28 15:15:00|6917.1|6916.1|6931.9|6930.9|6932.1|6931.1|6915.6|6914.6|545
1643383200000|2022-01-28 15:20:00|6931.6|6930.6|6931.6|6930.6|6938.1|6937.1|6927.6|6926.6|556
1643383500000|2022-01-28 15:25:00|6931.1|6930.1|6928.1|6927.1|6933.9|6932.9|6921.6|6920.6|532
1643383800000|2022-01-28 15:30:00|6928.4|6927.4|6905.1|6904.1|6929.1|6928.1|6904.6|6903.6|432
1643384100000|2022-01-28 15:35:00|6905.4|6904.4|6917.1|6916.1|6922.1|6921.1|6905.4|6904.4|387
1643384400000|2022-01-28 15:40:00|6916.9|6915.9|6898.1|6897.1|6917.6|6916.6|6897.4|6896.4|321
1643384700000|2022-01-28 15:45:00|6897.9|6896.9|6920.9|6919.9|6920.9|6919.9|6893.4|6892.4|378
1643385000000|2022-01-28 15:50:00|6920.6|6919.6|6931.1|6930.1|6931.6|6930.6|6914.1|6913.1|337
1643385300000|2022-01-28 15:55:00|6931.4|6930.4|6940.1|6939.1|6940.6|6939.6|6923.6|6922.6|491
1643385600000|2022-01-28 16:00:00|6940.4|6939.4|6929.1|6928.1|6941.1|6940.1|6926.6|6925.6|750
1643385900000|2022-01-28 16:05:00|6928.9|6927.9|6934.6|6933.6|6936.6|6935.6|6928.9|6927.9|611
1643386200000|2022-01-28 16:10:00|6934.9|6933.9|6945.6|6944.6|6947.4|6946.4|6933.6|6932.6|639
1643386500000|2022-01-28 16:15:00|6945.9|6944.9|6957.9|6956.9|6957.9|6956.9|6945.9|6944.9|637
1643386800000|2022-01-28 16:20:00|6958.1|6957.1|6954.1|6953.1|6959.9|6958.9|6949.1|6948.1|714
1643387100000|2022-01-28 16:25:00|6954.6|6953.6|6962.6|6961.6|6965.1|6964.1|6952.6|6951.6|981
1643387400000|2022-01-28 16:30:00|6963.1|6961.1|6965.1|6963.1|6967.1|6965.1|6952.6|6950.6|4437
1643387700000|2022-01-28 16:35:00|6965.6|6963.6|6968.9|6966.9|6976.1|6974.1|6959.4|6957.4|2654
1643388000000|2022-01-28 16:40:00|6968.6|6966.6|6968.4|6966.4|6974.9|6972.9|6964.4|6962.4|472
1643388300000|2022-01-28 16:45:00|6968.1|6966.1|6967.1|6965.1|6971.1|6969.1|6965.1|6963.1|252
1643388600000|2022-01-28 16:50:00|6967.4|6965.4|6971.9|6969.9|6973.4|6971.4|6965.9|6963.9|523
1643388900000|2022-01-28 16:55:00|6972.1|6970.1|6987.9|6985.9|6988.1|6986.1|6972.1|6970.1|330
1643389200000|2022-01-28 17:00:00|6988.1|6986.1|6984.6|6982.6|6989.4|6987.4|6980.4|6978.4|239
1643389500000|2022-01-28 17:05:00|6984.4|6982.4|6986.6|6984.6|6988.4|6986.4|6982.9|6980.9|131
1643389800000|2022-01-28 17:10:00|6986.4|6984.4|6978.6|6976.6|6987.6|6985.6|6973.6|6971.6|242
1643390100000|2022-01-28 17:15:00|6979.1|6977.1|6987.9|6985.9|6988.6|6986.6|6976.6|6974.6|152
1643390400000|2022-01-28 17:20:00|6987.6|6985.6|6973.4|6971.4|6987.6|6985.6|6970.6|6968.6|228
1643390700000|2022-01-28 17:25:00|6973.6|6971.6|6964.4|6962.4|6973.6|6971.6|6959.4|6957.4|168
1643391000000|2022-01-28 17:30:00|6964.6|6962.6|6963.1|6961.1|6968.9|6966.9|6960.9|6958.9|80
1643391300000|2022-01-28 17:35:00|6962.9|6960.9|6957.1|6955.1|6967.6|6965.6|6956.4|6954.4|88
1643391600000|2022-01-28 17:40:00|6957.4|6955.4|6963.1|6961.1|6964.6|6962.6|6956.1|6954.1|151
1643391900000|2022-01-28 17:45:00|6962.9|6960.9|6957.1|6955.1|6966.4|6964.4|6952.9|6950.9|128
1643392200000|2022-01-28 17:50:00|6956.9|6954.9|6946.1|6944.1|6957.4|6955.4|6944.6|6942.6|153
1643392500000|2022-01-28 17:55:00|6946.4|6944.4|6948.9|6946.9|6953.6|6951.6|6946.1|6944.1|134
1643392800000|2022-01-28 18:00:00|6949.1|6947.1|6958.1|6956.1|6961.9|6959.9|6948.1|6946.1|115
1643393100000|2022-01-28 18:05:00|6958.4|6956.4|6965.9|6963.9|6967.6|6965.6|6956.1|6954.1|123
1643393400000|2022-01-28 18:10:00|6965.4|6963.4|6965.4|6963.4|6967.9|6965.9|6963.4|6961.4|62
1643393700000|2022-01-28 18:15:00|6965.6|6963.6|6964.9|6962.9|6969.4|6967.4|6961.4|6959.4|48
1643394000000|2022-01-28 18:20:00|6964.6|6962.6|6960.4|6958.4|6965.9|6963.9|6955.6|6953.6|65
1643394300000|2022-01-28 18:25:00|6960.6|6958.6|6960.9|6958.9|6963.9|6961.9|6953.6|6951.6|45
1643394600000|2022-01-28 18:30:00|6961.1|6959.1|6966.4|6964.4|6970.6|6968.6|6961.1|6959.1|46
1643394900000|2022-01-28 18:35:00|6966.6|6964.6|6967.6|6965.6|6972.6|6970.6|6964.9|6962.9|39
1643395200000|2022-01-28 18:40:00|6967.4|6965.4|6964.4|6962.4|6968.9|6966.9|6961.9|6959.9|35
1643395500000|2022-01-28 18:45:00|6964.6|6962.6|6965.9|6963.9|6972.1|6970.1|6962.9|6960.9|63
1643395800000|2022-01-28 18:50:00|6965.6|6963.6|6969.9|6967.9|6973.1|6971.1|6964.6|6962.6|23
1643396100000|2022-01-28 18:55:00|6969.6|6967.6|6966.9|6964.9|6974.4|6972.4|6966.9|6964.9|73
1643396400000|2022-01-28 19:00:00|6967.1|6965.1|6960.9|6958.9|6976.1|6974.1|6960.9|6958.9|115
1643396700000|2022-01-28 19:05:00|6961.1|6959.1|6950.9|6948.9|6962.4|6960.4|6948.4|6946.4|118
1643397000000|2022-01-28 19:10:00|6951.1|6949.1|6940.1|6938.1|6952.4|6950.4|6939.1|6937.1|74
1643397300000|2022-01-28 19:15:00|6940.4|6938.4|6932.4|6930.4|6940.4|6938.4|6931.6|6929.6|124
1643397600000|2022-01-28 19:20:00|6932.9|6930.9|6922.1|6920.1|6933.1|6931.1|6921.9|6919.9|208
1643397900000|2022-01-28 19:25:00|6922.4|6920.4|6921.9|6919.9|6926.9|6924.9|6920.6|6918.6|100
1643398200000|2022-01-28 19:30:00|6922.1|6920.1|6918.6|6916.6|6924.9|6922.9|6914.9|6912.9|117
1643398500000|2022-01-28 19:35:00|6919.1|6917.1|6924.4|6922.4|6925.9|6923.9|6917.9|6915.9|80
1643398800000|2022-01-28 19:40:00|6924.9|6922.9|6938.9|6936.9|6940.4|6938.4|6924.1|6922.1|96
1643399100000|2022-01-28 19:45:00|6939.1|6937.1|6944.9|6942.9|6946.9|6944.9|6934.4|6932.4|82
1643399400000|2022-01-28 19:50:00|6945.1|6943.1|6943.6|6941.6|6949.6|6947.6|6938.4|6936.4|76
1643399700000|2022-01-28 19:55:00|6943.9|6941.9|6955.9|6953.9|6957.9|6955.9|6942.6|6940.6|89
1643400000000|2022-01-28 20:00:00|6956.1|6954.1|6959.1|6957.1|6963.4|6961.4|6954.6|6952.6|76
1643400300000|2022-01-28 20:05:00|6959.4|6957.4|6965.1|6963.1|6966.4|6964.4|6958.6|6956.6|135
1643400600000|2022-01-28 20:10:00|6965.4|6963.4|6958.4|6956.4|6965.4|6963.4|6951.6|6949.6|89
1643400900000|2022-01-28 20:15:00|6958.6|6956.6|6960.9|6958.9|6966.6|6964.6|6953.9|6951.9|63
1643401200000|2022-01-28 20:20:00|6960.6|6958.6|6970.6|6968.6|6971.6|6969.6|6957.1|6955.1|87
1643401500000|2022-01-28 20:25:00|6970.9|6968.9|6966.1|6964.1|6974.4|6972.4|6964.6|6962.6|78
1643401800000|2022-01-28 20:30:00|6966.4|6964.4|6979.1|6977.1|6981.4|6979.4|6957.1|6955.1|155
1643402100000|2022-01-28 20:35:00|6979.6|6977.6|6981.9|6979.9|6983.6|6981.6|6976.9|6974.9|153
1643402400000|2022-01-28 20:40:00|6982.1|6980.1|6988.9|6986.9|6991.1|6989.1|6981.4|6979.4|107
1643402700000|2022-01-28 20:45:00|6989.1|6987.1|6996.9|6994.9|6997.1|6995.1|6984.9|6982.9|208
1643403000000|2022-01-28 20:50:00|6997.1|6995.1|7003.9|7001.9|7006.4|7004.4|6997.1|6995.1|371
1643403300000|2022-01-28 20:55:00|7003.6|7001.6|7017.9|7015.9|7017.9|7015.9|7002.1|7000.1|403
1643403600000|2022-01-28 21:00:00|7019.8|7015.8|7015.2|7011.2|7021.1|7017.1|7007.5|7003.5|0
1643403900000|2022-01-28 21:05:00|7015.5|7011.5|7013.7|7009.7|7019.4|7015.4|7012.5|7008.5|0
1643404200000|2022-01-28 21:10:00|7014|7010|6999.7|6995.7|7014|7010|6998.9|6994.9|0
1643404500000|2022-01-28 21:15:00|6999.8|6995.8|7006|7002|7013|7009|6999.2|6995.2|0
1643404800000|2022-01-28 21:20:00|7006.2|7002.2|7008.8|7004.8|7011.3|7007.3|7004.7|7000.7|0
1643405100000|2022-01-28 21:25:00|7008.9|7004.9|7011.6|7007.6|7012.5|7008.5|7007.1|7003.1|0
1643405400000|2022-01-28 21:30:00|7011.5|7007.5|7010.6|7006.6|7011.5|7007.5|7008.3|7004.3|0
1643405700000|2022-01-28 21:35:00|7010.7|7006.7|7012.9|7008.9|7012.9|7008.9|7010.2|7006.2|0
1643406000000|2022-01-28 21:40:00|7012.8|7008.8|7014.4|7010.4|7015.4|7011.4|7012.5|7008.5|0
1643406300000|2022-01-28 21:45:00|7014.3|7010.3|7011.9|7007.9|7014.4|7010.4|7011.9|7007.9|0
1643406600000|2022-01-28 21:50:00|7011.3|7007.3|7012.9|7008.9|7013.3|7009.3|7009.8|7005.8|0
1643406900000|2022-01-28 21:55:00|7012.6|7008.6|7010.1|7006.1|7012.9|7008.9|7008.9|7004.9|0
1643407200000|2022-01-28 22:00:00|7010.2|7006.2|7010.2|7006.2|7010.2|7006.2|7010.2|7006.2|0
1643583600000|2022-01-30 23:00:00|7009|7005|7004.6|7000.6|7011.9|7007.9|7001.5|6997.5|0
1643583900000|2022-01-30 23:05:00|7005.1|7001.1|7009.4|7005.4|7013.8|7009.8|7003.6|6999.6|0
1643584200000|2022-01-30 23:10:00|7009.7|7005.7|7000.5|6996.5|7010.6|7006.6|6998.7|6994.7|0
1643584500000|2022-01-30 23:15:00|7000.3|6996.3|6994.1|6990.1|7002.5|6998.5|6990.8|6986.8|0
1643584800000|2022-01-30 23:20:00|6993.9|6989.9|6993.9|6989.9|6995.7|6991.7|6989.5|6985.5|0
1643585100000|2022-01-30 23:25:00|6994.1|6990.1|7000.8|6996.8|7000.8|6996.8|6991.7|6987.7|0
1643585400000|2022-01-30 23:30:00|7001|6997|6996.6|6992.6|7001.5|6997.5|6994.5|6990.5|0
1643585700000|2022-01-30 23:35:00|6996.5|6992.5|6989.5|6985.5|6996.6|6992.6|6988.4|6984.4|0
1643586000000|2022-01-30 23:40:00|6989|6985|6988.4|6984.4|6996.3|6992.3|6988.4|6984.4|0
1643586300000|2022-01-30 23:45:00|6988.5|6984.5|6986.1|6982.1|6988.6|6984.6|6981.3|6977.3|0
1643586600000|2022-01-30 23:50:00|6986.2|6982.2|6992.3|6988.3|6993.7|6989.7|6985.6|6981.6|0
1643586900000|2022-01-30 23:55:00|6992|6988|6996.8|6992.8|6996.8|6992.8|6989.6|6985.6|0
1643587200000|2022-01-31 00:00:00|6997|6993|6991.9|6987.9|6997.5|6993.5|6987|6983|0
1643587500000|2022-01-31 00:05:00|6991.8|6987.8|6988|6984|6993.9|6989.9|6985.7|6981.7|0
1643587800000|2022-01-31 00:10:00|6987.7|6983.7|6997.5|6993.5|6998.3|6994.3|6987.7|6983.7|0
1643588100000|2022-01-31 00:15:00|6997.4|6993.4|7008.6|7005.6|7019|7016|6996.4|6992.4|0
1643588400000|2022-01-31 00:20:00|7008.8|7005.8|7003.7|7000.7|7016.6|7013.6|7003.7|7000.7|0
1643588700000|2022-01-31 00:25:00|7003.9|7000.9|7013.2|7010.2|7013.3|7010.3|7003.9|7000.9|0
1643589000000|2022-01-31 00:30:00|7013.3|7010.3|7017.5|7014.5|7017.8|7014.8|7012.1|7009.1|0
1643589300000|2022-01-31 00:35:00|7018.2|7015.2|7015.4|7012.4|7023.4|7020.4|7015|7012|0
1643589600000|2022-01-31 00:40:00|7015.3|7012.3|7010.6|7007.6|7016|7013|7008.5|7005.5|0
1643589900000|2022-01-31 00:45:00|7010.4|7007.4|7014.1|7011.1|7015.3|7012.3|7009.7|7006.7|0
1643590200000|2022-01-31 00:50:00|7014|7011|7013|7010|7015.9|7012.9|7011.1|7008.1|0
1643590500000|2022-01-31 00:55:00|7012.9|7009.9|7010.1|7007.1|7014.2|7011.2|7008.6|7005.6|0
1643590800000|2022-01-31 01:00:00|7010.3|7007.3|7015.4|7012.4|7020.8|7017.8|7009.6|7006.6|0
1643591100000|2022-01-31 01:05:00|7015.3|7012.3|7021.9|7018.9|7024.4|7021.4|7013.6|7010.6|0
1643591400000|2022-01-31 01:10:00|7021.8|7018.8|7016.6|7013.6|7023.5|7020.5|7015.2|7012.2|0
1643591700000|2022-01-31 01:15:00|7016.7|7013.7|7008.1|7005.1|7017.5|7014.5|7006.3|7003.3|0
1643592000000|2022-01-31 01:20:00|7008|7005|7009.7|7006.7|7011.9|7008.9|7006.6|7003.6|0
1643592300000|2022-01-31 01:25:00|7009.6|7006.6|7012.3|7009.3|7012.9|7009.9|7007.1|7004.1|0
1643592600000|2022-01-31 01:30:00|7012.2|7009.2|7011.9|7008.9|7015|7012|7008.2|7005.2|0
1643592900000|2022-01-31 01:35:00|7012|7009|7008.4|7005.4|7014.7|7011.7|7006.8|7003.8|0
1643593200000|2022-01-31 01:40:00|7008.3|7005.3|7017.7|7014.7|7019.6|7016.6|7008|7005|0
1643593500000|2022-01-31 01:45:00|7017.8|7014.8|7018.9|7015.9|7022.2|7019.2|7015.1|7012.1|0
1643593800000|2022-01-31 01:50:00|7019|7016|7017.9|7014.9|7023.3|7020.3|7017.9|7014.9|0
1643594100000|2022-01-31 01:55:00|7017.8|7014.8|7016.5|7013.5|7020.9|7017.9|7015.7|7012.7|0
1643594400000|2022-01-31 02:00:00|7016.6|7013.6|7012.6|7009.6|7016.8|7013.8|7011.7|7008.7|0
1643594700000|2022-01-31 02:05:00|7012.5|7009.5|7014.3|7011.3|7014.3|7011.3|7009.4|7006.4|0
1643595000000|2022-01-31 02:10:00|7014.4|7011.4|7020.8|7017.8|7024.5|7021.5|7014.4|7011.4|0
1643595300000|2022-01-31 02:15:00|7020.9|7017.9|7030.4|7027.4|7031.2|7028.2|7020.3|7017.3|0
1643595600000|2022-01-31 02:20:00|7030.3|7027.3|7028.9|7025.9|7031.1|7028.1|7027.4|7024.4|0
1643595900000|2022-01-31 02:25:00|7029.1|7026.1|7027.1|7024.1|7031.4|7028.4|7026.2|7023.2|0
1643596200000|2022-01-31 02:30:00|7027|7024|7026|7023|7029.3|7026.3|7026|7023|0
1643596500000|2022-01-31 02:35:00|7026.3|7023.3|7024.8|7021.8|7026.8|7023.8|7023.2|7020.2|0
1643596800000|2022-01-31 02:40:00|7024.7|7021.7|7026.3|7023.3|7027.2|7024.2|7024.4|7021.4|0
1643597100000|2022-01-31 02:45:00|7026.4|7023.4|7027.5|7024.5|7029.1|7026.1|7025.9|7022.9|0
1643597400000|2022-01-31 02:50:00|7027.6|7024.6|7031.3|7028.3|7035|7032|7026.6|7023.6|0
1643597700000|2022-01-31 02:55:00|7031.4|7028.4|7033.8|7030.8|7037.8|7034.8|7030.5|7027.5|0
1643598000000|2022-01-31 03:00:00|7033.6|7030.6|7034.7|7031.7|7035.1|7032.1|7031.5|7028.5|0
1643598300000|2022-01-31 03:05:00|7034.8|7031.8|7033.8|7030.8|7035.9|7032.9|7033.1|7030.1|0
1643598600000|2022-01-31 03:10:00|7033.7|7030.7|7034.5|7031.5|7037.3|7034.3|7033.3|7030.3|0
1643598900000|2022-01-31 03:15:00|7034.6|7031.6|7033.8|7030.8|7036.1|7033.1|7032.9|7029.9|0
1643599200000|2022-01-31 03:20:00|7033.3|7030.3|7035.4|7032.4|7037.5|7034.5|7033.3|7030.3|0
1643599500000|2022-01-31 03:25:00|7035.3|7032.3|7030.8|7027.8|7035.4|7032.4|7030.8|7027.8|0
1643599800000|2022-01-31 03:30:00|7030.9|7027.9|7037.2|7034.2|7038.1|7035.1|7030.8|7027.8|0
1643600100000|2022-01-31 03:35:00|7037.1|7034.1|7041.1|7038.1|7044.9|7041.9|7037.1|7034.1|0
1643600400000|2022-01-31 03:40:00|7041.3|7038.3|7038.4|7035.4|7042.8|7039.8|7038.1|7035.1|0
1643600700000|2022-01-31 03:45:00|7038.2|7035.2|7038.5|7035.5|7040.5|7037.5|7037.9|7034.9|0
1643601000000|2022-01-31 03:50:00|7038.3|7035.3|7037.8|7034.8|7040.1|7037.1|7037|7034|0
1643601300000|2022-01-31 03:55:00|7038.2|7035.2|7041.3|7038.3|7043.1|7040.1|7037.8|7034.8|0
1643601600000|2022-01-31 04:00:00|7041.6|7038.6|7037.6|7034.6|7041.6|7038.6|7037|7034|0
1643601900000|2022-01-31 04:05:00|7037.3|7034.3|7035.6|7032.6|7038.2|7035.2|7035.1|7032.1|0
1643602200000|2022-01-31 04:10:00|7035.4|7032.4|7031.9|7028.9|7036.5|7033.5|7031.9|7028.9|0
1643602500000|2022-01-31 04:15:00|7032.3|7029.3|7037.4|7034.4|7037.4|7034.4|7031.9|7028.9|0
1643602800000|2022-01-31 04:20:00|7037.3|7034.3|7036.5|7033.5|7037.4|7034.4|7035.4|7032.4|0
1643603100000|2022-01-31 04:25:00|7036.6|7033.6|7037.9|7034.9|7040.7|7037.7|7036.6|7033.6|0
1643603400000|2022-01-31 04:30:00|7037.6|7034.6|7035.8|7032.8|7039.5|7036.5|7032.9|7029.9|0
1643603700000|2022-01-31 04:35:00|7035.6|7032.6|7036.2|7033.2|7037.1|7034.1|7034.6|7031.6|0
1643604000000|2022-01-31 04:40:00|7037|7034|7034.8|7031.8|7037.7|7034.7|7034.5|7031.5|0
1643604300000|2022-01-31 04:45:00|7035|7032|7033.3|7030.3|7035.7|7032.7|7033|7030|0
1643604600000|2022-01-31 04:50:00|7033.4|7030.4|7032.8|7029.8|7034.1|7031.1|7032.4|7029.4|0
1643604900000|2022-01-31 04:55:00|7032.9|7029.9|7032.9|7029.9|7033.8|7030.8|7031.4|7028.4|0
1643605200000|2022-01-31 05:00:00|7033|7030|7030.7|7027.7|7034.9|7031.9|7030.4|7027.4|0
1643605500000|2022-01-31 05:05:00|7030.8|7027.8|7024.5|7021.5|7031.5|7028.5|7023.7|7020.7|0
1643605800000|2022-01-31 05:10:00|7024.4|7021.4|7027.2|7024.2|7028.6|7025.6|7024.4|7021.4|0
1643606100000|2022-01-31 05:15:00|7027.3|7024.3|7024.6|7021.6|7028.6|7025.6|7023.8|7020.8|0
1643606400000|2022-01-31 05:20:00|7024.2|7021.2|7029|7026|7030.4|7027.4|7024.2|7021.2|0
1643606700000|2022-01-31 05:25:00|7028.9|7025.9|7029.6|7026.6|7031.2|7028.2|7028.2|7025.2|0
1643607000000|2022-01-31 05:30:00|7029.8|7026.8|7035.8|7032.8|7035.8|7032.8|7029.8|7026.8|0
1643607300000|2022-01-31 05:35:00|7035.7|7032.7|7039.7|7036.7|7040.6|7037.6|7035|7032|0
1643607600000|2022-01-31 05:40:00|7039.6|7036.6|7037.4|7034.4|7039.7|7036.7|7036.4|7033.4|0
1643607900000|2022-01-31 05:45:00|7037.2|7034.2|7040|7037|7041.5|7038.5|7035.6|7032.6|0
1643608200000|2022-01-31 05:50:00|7040.1|7037.1|7043.6|7040.6|7044.7|7041.7|7040.1|7037.1|0
1643608500000|2022-01-31 05:55:00|7043.9|7040.9|7041.4|7038.4|7045.1|7042.1|7041.1|7038.1|0
1643608800000|2022-01-31 06:00:00|7041.6|7038.6|7043.8|7040.8|7043.8|7040.8|7038.6|7035.6|0
1643609100000|2022-01-31 06:05:00|7043.6|7040.6|7046.7|7043.7|7048.2|7045.2|7042.2|7039.2|0
1643609400000|2022-01-31 06:10:00|7046.8|7043.8|7048.3|7045.3|7048.3|7045.3|7043.7|7040.7|0
1643609700000|2022-01-31 06:15:00|7048|7045|7046.5|7043.5|7048|7045|7044.3|7041.3|0
1643610000000|2022-01-31 06:20:00|7046.6|7043.6|7055.1|7052.1|7055.9|7052.9|7045.6|7042.6|0
1643610300000|2022-01-31 06:25:00|7055.4|7052.4|7048.8|7045.8|7056.6|7053.6|7048.5|7045.5|0
1643610600000|2022-01-31 06:30:00|7048.9|7045.9|7048.1|7045.1|7049.9|7046.9|7046.9|7043.9|0
1643610900000|2022-01-31 06:35:00|7048.2|7045.2|7046.4|7043.4|7048.2|7045.2|7043.9|7040.9|0
1643611200000|2022-01-31 06:40:00|7046.5|7043.5|7049.8|7046.8|7050.7|7047.7|7043.8|7040.8|0
1643611500000|2022-01-31 06:45:00|7050.2|7047.2|7048.8|7045.8|7051.6|7048.6|7046.9|7043.9|0
1643611800000|2022-01-31 06:50:00|7048.7|7045.7|7043.8|7040.8|7050.7|7047.7|7043.6|7040.6|0
1643612100000|2022-01-31 06:55:00|7043.7|7040.7|7044.4|7041.4|7046.8|7043.8|7042.3|7039.3|0
1643612400000|2022-01-31 07:00:00|7044.8|7041.8|7047.1|7045.1|7047.6|7045.6|7038.1|7036.1|407
1643612700000|2022-01-31 07:05:00|7047.4|7045.4|7031.9|7029.9|7051.9|7049.9|7031.4|7029.4|343
1643613000000|2022-01-31 07:10:00|7031.6|7029.6|7043.6|7041.6|7043.9|7041.9|7031.4|7029.4|258
1643613300000|2022-01-31 07:15:00|7044.1|7042.1|7050.4|7048.4|7052.1|7050.1|7043.4|7041.4|327
1643613600000|2022-01-31 07:20:00|7050.1|7048.1|7042.4|7040.4|7052.4|7050.4|7041.1|7039.1|164
1643613900000|2022-01-31 07:25:00|7042.6|7040.6|7051.9|7049.9|7052.4|7050.4|7041.6|7039.6|51
1643614200000|2022-01-31 07:30:00|7051.6|7049.6|7043.4|7041.4|7052.6|7050.6|7042.6|7040.6|135
1643614500000|2022-01-31 07:35:00|7043.1|7041.1|7038.9|7036.9|7043.6|7041.6|7037.4|7035.4|132
1643614800000|2022-01-31 07:40:00|7038.6|7036.6|7040.4|7038.4|7041.6|7039.6|7036.9|7034.9|85
1643615100000|2022-01-31 07:45:00|7040.1|7038.1|7033.9|7031.9|7040.9|7038.9|7030.1|7028.1|161
1643615400000|2022-01-31 07:50:00|7033.6|7031.6|7034.6|7032.6|7040.4|7038.4|7032.6|7030.6|113
1643615700000|2022-01-31 07:55:00|7034.4|7032.4|7045.4|7043.4|7045.4|7043.4|7033.4|7031.4|301
1643616000000|2022-01-31 08:00:00|7044.9|7043.9|7009.9|7008.9|7044.9|7043.9|7009.9|7008.9|2013
1643616300000|2022-01-31 08:05:00|7008.9|7007.9|7005.6|7004.6|7015.4|7014.4|7000.4|6999.4|1453
1643616600000|2022-01-31 08:10:00|7005.4|7004.4|7008.4|7007.4|7012.4|7011.4|7001.9|7000.9|686
1643616900000|2022-01-31 08:15:00|7010.1|7009.1|7010.1|7009.1|7028.4|7027.4|7006.9|7005.9|783
1643617200000|2022-01-31 08:20:00|7009.9|7008.9|7019.4|7018.4|7030.4|7029.4|7004.1|7003.1|672
1643617500000|2022-01-31 08:25:00|7018.1|7017.1|7013.1|7012.1|7025.6|7024.6|7008.6|7007.6|446
1643617800000|2022-01-31 08:30:00|7013.4|7012.4|7023.1|7022.1|7023.9|7022.9|7008.9|7007.9|491
1643618100000|2022-01-31 08:35:00|7022.9|7021.9|7024.9|7023.9|7028.6|7027.6|7019.9|7018.9|293
1643618400000|2022-01-31 08:40:00|7025.4|7024.4|7033.6|7032.6|7033.6|7032.6|7018.6|7017.6|486
1643618700000|2022-01-31 08:45:00|7033.4|7032.4|7037.4|7036.4|7038.9|7037.9|7032.1|7031.1|359
1643619000000|2022-01-31 08:50:00|7037.6|7036.6|7040.6|7039.6|7042.1|7041.1|7031.6|7030.6|392
1643619300000|2022-01-31 08:55:00|7040.4|7039.4|7033.4|7032.4|7043.1|7042.1|7030.1|7029.1|368
1643619600000|2022-01-31 09:00:00|7033.1|7032.1|7036.4|7035.4|7045.1|7044.1|7031.4|7030.4|285
1643619900000|2022-01-31 09:05:00|7036.1|7035.1|7030.9|7029.9|7039.1|7038.1|7023.6|7022.6|319
1643620200000|2022-01-31 09:10:00|7030.6|7029.6|7032.1|7031.1|7032.9|7031.9|7024.6|7023.6|322
1643620500000|2022-01-31 09:15:00|7031.9|7030.9|7028.4|7027.4|7033.1|7032.1|7027.9|7026.9|225
1643620800000|2022-01-31 09:20:00|7028.9|7027.9|7024.4|7023.4|7031.6|7030.6|7019.9|7018.9|236
1643621100000|2022-01-31 09:25:00|7023.6|7022.6|7029.1|7028.1|7029.1|7028.1|7021.1|7020.1|267
1643621400000|2022-01-31 09:30:00|7028.9|7027.9|7023.4|7022.4|7030.4|7029.4|7019.4|7018.4|216
1643621700000|2022-01-31 09:35:00|7023.1|7022.1|7030.6|7029.6|7032.1|7031.1|7022.9|7021.9|206
1643622000000|2022-01-31 09:40:00|7030.4|7029.4|7019.1|7018.1|7031.1|7030.1|7018.1|7017.1|347
1643622300000|2022-01-31 09:45:00|7019.4|7018.4|7024.6|7023.6|7027.1|7026.1|7018.6|7017.6|177
1643622600000|2022-01-31 09:50:00|7024.4|7023.4|7008.6|7007.6|7025.4|7024.4|7008.1|7007.1|268
1643622900000|2022-01-31 09:55:00|7008.9|7007.9|7018.1|7017.1|7018.4|7017.4|7006.4|7005.4|306
1643623200000|2022-01-31 10:00:00|7018.4|7017.4|7014.9|7013.9|7019.1|7018.1|7007.4|7006.4|323
1643623500000|2022-01-31 10:05:00|7015.1|7014.1|7005.6|7004.6|7015.6|7014.6|7004.4|7003.4|323
1643623800000|2022-01-31 10:10:00|7005.9|7004.9|7003.6|7002.6|7005.9|7004.9|6997.6|6996.6|318
1643624100000|2022-01-31 10:15:00|7003.9|7002.9|7006.6|7005.6|7012.1|7011.1|7003.4|7002.4|400
1643624400000|2022-01-31 10:20:00|7006.4|7005.4|6999.9|6998.9|7006.6|7005.6|6992.4|6991.4|235
1643624700000|2022-01-31 10:25:00|7000.1|6999.1|6995.6|6994.6|7006.6|7005.6|6994.6|6993.6|244
1643625000000|2022-01-31 10:30:00|6995.9|6994.9|6989.9|6988.9|6997.1|6996.1|6979.9|6978.9|353
1643625300000|2022-01-31 10:35:00|6989.6|6988.6|6976.1|6975.1|6990.6|6989.6|6975.1|6974.1|335
1643625600000|2022-01-31 10:40:00|6976.4|6975.4|6987.1|6986.1|6991.1|6990.1|6971.6|6970.6|479
1643625900000|2022-01-31 10:45:00|6986.9|6985.9|6984.1|6983.1|6991.6|6990.6|6983.9|6982.9|235
1643626200000|2022-01-31 10:50:00|6984.6|6983.6|6980.9|6979.9|6986.6|6985.6|6977.4|6976.4|327
1643626500000|2022-01-31 10:55:00|6980.1|6979.1|6977.4|6976.4|6983.1|6982.1|6975.6|6974.6|248
1643626800000|2022-01-31 11:00:00|6976.6|6975.6|6975.6|6974.6|6979.1|6978.1|6967.6|6966.6|380
1643627100000|2022-01-31 11:05:00|6975.9|6974.9|6980.1|6979.1|6983.1|6982.1|6972.9|6971.9|252
1643627400000|2022-01-31 11:10:00|6979.9|6978.9|6971.9|6970.9|6984.6|6983.6|6969.9|6968.9|422
1643627700000|2022-01-31 11:15:00|6972.1|6971.1|6974.1|6973.1|6977.6|6976.6|6972.1|6971.1|155
1643628000000|2022-01-31 11:20:00|6973.9|6972.9|6972.4|6971.4|6979.1|6978.1|6970.6|6969.6|263
1643628300000|2022-01-31 11:25:00|6972.6|6971.6|6964.1|6963.1|6972.6|6971.6|6954.1|6953.1|393
1643628600000|2022-01-31 11:30:00|6964.4|6963.4|6964.9|6963.9|6971.6|6970.6|6960.9|6959.9|242
1643628900000|2022-01-31 11:35:00|6964.6|6963.6|6958.4|6957.4|6967.1|6966.1|6955.9|6954.9|336
1643629200000|2022-01-31 11:40:00|6958.1|6957.1|6957.4|6956.4|6965.1|6964.1|6955.6|6954.6|220
1643629500000|2022-01-31 11:45:00|6957.1|6956.1|6954.6|6953.6|6963.1|6962.1|6952.6|6951.6|130
1643629800000|2022-01-31 11:50:00|6954.9|6953.9|6950.6|6949.6|6962.1|6961.1|6949.9|6948.9|304
1643630100000|2022-01-31 11:55:00|6950.4|6949.4|6955.9|6954.9|6960.9|6959.9|6950.4|6949.4|245
1643630400000|2022-01-31 12:00:00|6956.1|6955.1|6945.6|6944.6|6960.4|6959.4|6945.1|6944.1|300
1643630700000|2022-01-31 12:05:00|6945.4|6944.4|6946.4|6945.4|6949.6|6948.6|6941.4|6940.4|231
1643631000000|2022-01-31 12:10:00|6946.1|6945.1|6949.1|6948.1|6954.1|6953.1|6945.1|6944.1|196
1643631300000|2022-01-31 12:15:00|6949.4|6948.4|6952.6|6951.6|6952.6|6951.6|6943.1|6942.1|185
1643631600000|2022-01-31 12:20:00|6952.1|6951.1|6940.4|6939.4|6952.6|6951.6|6937.6|6936.6|309
1643631900000|2022-01-31 12:25:00|6940.1|6939.1|6954.9|6953.9|6955.4|6954.4|6939.1|6938.1|355
1643632200000|2022-01-31 12:30:00|6954.1|6953.1|6955.6|6954.6|6956.4|6955.4|6951.1|6950.1|771
1643632500000|2022-01-31 12:35:00|6955.9|6954.9|6955.6|6954.6|6961.9|6960.9|6955.1|6954.1|397
1643632800000|2022-01-31 12:40:00|6954.8|6953.8|6957.1|6956.1|6958.1|6957.1|6950.8|6949.8|120
1643633100000|2022-01-31 12:45:00|6957.3|6956.3|6962.8|6961.8|6964.1|6963.1|6954.6|6953.6|264
1643633400000|2022-01-31 12:50:00|6963.1|6962.1|6959.8|6958.8|6964.6|6963.6|6957.8|6956.8|306
1643633700000|2022-01-31 12:55:00|6960.1|6959.1|6967.3|6966.3|6967.6|6966.6|6959.3|6958.3|151
1643634000000|2022-01-31 13:00:00|6967.6|6966.6|6958.8|6957.8|6969.3|6968.3|6958.8|6957.8|258
1643634300000|2022-01-31 13:05:00|6959.1|6958.1|6953.8|6952.8|6959.3|6958.3|6950.3|6949.3|338
1643634600000|2022-01-31 13:10:00|6954.1|6953.1|6966.8|6965.8|6967.1|6966.1|6953.8|6952.8|246
1643634900000|2022-01-31 13:15:00|6966.6|6965.6|6959.3|6958.3|6971.1|6970.1|6959.3|6958.3|378
1643635200000|2022-01-31 13:20:00|6959.6|6958.6|6956.1|6955.1|6961.8|6960.8|6954.8|6953.8|209
1643635500000|2022-01-31 13:25:00|6955.8|6954.8|6959.8|6958.8|6959.8|6958.8|6951.3|6950.3|322
1643635800000|2022-01-31 13:30:00|6959.6|6958.6|6964.3|6963.3|6968.8|6967.8|6953.3|6952.3|456
1643636100000|2022-01-31 13:35:00|6964.1|6963.1|6960.3|6959.3|6964.8|6963.8|6959.6|6958.6|218
1643636400000|2022-01-31 13:40:00|6960.6|6959.6|6952.3|6951.3|6961.3|6960.3|6950.8|6949.8|213
1643636700000|2022-01-31 13:45:00|6952.6|6951.6|6952.3|6951.3|6955.8|6954.8|6945.6|6944.6|276
1643637000000|2022-01-31 13:50:00|6952.6|6951.6|6946.8|6945.8|6954.8|6953.8|6946.3|6945.3|307
1643637300000|2022-01-31 13:55:00|6947.1|6946.1|6946.3|6945.3|6954.8|6953.8|6946.3|6945.3|473
1643637600000|2022-01-31 14:00:00|6946.6|6945.6|6945.3|6944.3|6948.3|6947.3|6941.1|6940.1|315
1643637900000|2022-01-31 14:05:00|6945.6|6944.6|6950.1|6949.1|6950.3|6949.3|6944.6|6943.6|173
1643638200000|2022-01-31 14:10:00|6949.8|6948.8|6940.1|6939.1|6949.8|6948.8|6940.1|6939.1|279
1643638500000|2022-01-31 14:15:00|6940.8|6939.8|6947.3|6946.3|6949.1|6948.1|6940.6|6939.6|268
1643638800000|2022-01-31 14:20:00|6947.1|6946.1|6943.8|6942.8|6949.1|6948.1|6943.6|6942.6|251
1643639100000|2022-01-31 14:25:00|6944.1|6943.1|6946.8|6945.8|6949.1|6948.1|6943.3|6942.3|272
1643639400000|2022-01-31 14:30:00|6945.8|6944.8|6955.8|6954.8|6955.8|6954.8|6940.8|6939.8|706
1643639700000|2022-01-31 14:35:00|6955.6|6954.6|6945.1|6944.1|6956.1|6955.1|6941.3|6940.3|1106
1643640000000|2022-01-31 14:40:00|6945.8|6944.8|6953.6|6952.6|6954.3|6953.3|6944.8|6943.8|371
1643640300000|2022-01-31 14:45:00|6953.8|6952.8|6948.1|6947.1|6955.6|6954.6|6947.3|6946.3|260
1643640600000|2022-01-31 14:50:00|6947.8|6946.8|6965.6|6964.6|6965.8|6964.8|6943.1|6942.1|546
1643640900000|2022-01-31 14:55:00|6965.8|6964.8|6985.8|6984.8|6986.8|6985.8|6963.6|6962.6|813
1643641200000|2022-01-31 15:00:00|6986.3|6985.3|6994.6|6993.6|6996.6|6995.6|6982.6|6981.6|654
1643641500000|2022-01-31 15:05:00|6994.3|6993.3|6998.1|6997.1|6998.6|6997.6|6988.1|6987.1|517
1643641800000|2022-01-31 15:10:00|6997.6|6996.6|6993.8|6992.8|6998.3|6997.3|6989.3|6988.3|411
1643642100000|2022-01-31 15:15:00|6994.1|6993.1|6993.3|6992.3|7002.1|7001.1|6989.8|6988.8|322
1643642400000|2022-01-31 15:20:00|6994.3|6993.3|6997.8|6996.8|7005.6|7004.6|6993.1|6992.1|391
1643642700000|2022-01-31 15:25:00|6997.6|6996.6|6991.1|6990.1|7001.1|7000.1|6990.8|6989.8|398
1643643000000|2022-01-31 15:30:00|6991.3|6990.3|6991.3|6990.3|6995.3|6994.3|6984.3|6983.3|449
1643643300000|2022-01-31 15:35:00|6991.6|6990.6|6984.8|6983.8|6996.6|6995.6|6982.3|6981.3|280
1643643600000|2022-01-31 15:40:00|6985.1|6984.1|6988.1|6987.1|6989.3|6988.3|6979.1|6978.1|378
1643643900000|2022-01-31 15:45:00|6987.8|6986.8|6987.3|6986.3|6988.8|6987.8|6980.1|6979.1|236
1643644200000|2022-01-31 15:50:00|6987.1|6986.1|6995.6|6994.6|6996.8|6995.8|6985.8|6984.8|265
1643644500000|2022-01-31 15:55:00|6995.8|6994.8|7003.8|7002.8|7004.1|7003.1|6991.8|6990.8|584
1643644800000|2022-01-31 16:00:00|7003.3|7002.3|7002.3|7001.3|7003.8|7002.8|6998.3|6997.3|387
1643645100000|2022-01-31 16:05:00|7002.1|7001.1|7001.8|7000.8|7004.8|7003.8|6997.8|6996.8|395
1643645400000|2022-01-31 16:10:00|7002.1|7001.1|6999.1|6998.1|7003.1|7002.1|6997.8|6996.8|604
1643645700000|2022-01-31 16:15:00|6999.3|6998.3|6992.3|6991.3|7001.8|7000.8|6990.6|6989.6|745
1643646000000|2022-01-31 16:20:00|6992.1|6991.1|6988.1|6987.1|6995.8|6994.8|6983.1|6982.1|977
1643646300000|2022-01-31 16:25:00|6987.1|6986.1|6970.8|6969.8|6991.3|6990.3|6966.3|6965.3|3141
1643646600000|2022-01-31 16:30:00|6971.3|6969.3|7000.3|6998.3|7005.3|7003.3|6968.3|6966.3|4864
1643646900000|2022-01-31 16:35:00|7000.8|6998.8|7000.6|6998.6|7011.1|7009.1|6997.8|6995.8|2641
1643647200000|2022-01-31 16:40:00|7000.3|6998.3|7004.1|7002.1|7005.6|7003.6|6996.6|6994.6|347
1643647500000|2022-01-31 16:45:00|7003.6|7001.6|7011.3|7009.3|7013.8|7011.8|6999.6|6997.6|413
1643647800000|2022-01-31 16:50:00|7011.6|7009.6|7017.6|7015.6|7019.8|7017.8|7009.3|7007.3|383
1643648100000|2022-01-31 16:55:00|7017.3|7015.3|7018.6|7016.6|7019.6|7017.6|7013.1|7011.1|304
1643648400000|2022-01-31 17:00:00|7018.8|7016.8|7012.8|7010.8|7018.8|7016.8|7009.8|7007.8|257
1643648700000|2022-01-31 17:05:00|7013.1|7011.1|7010.1|7008.1|7017.3|7015.3|7009.8|7007.8|134
1643649000000|2022-01-31 17:10:00|7010.8|7008.8|7012.1|7010.1|7016.1|7014.1|7010.6|7008.6|77
1643649300000|2022-01-31 17:15:00|7012.3|7010.3|7020.8|7018.8|7021.6|7019.6|7011.1|7009.1|173
1643649600000|2022-01-31 17:20:00|7020.6|7018.6|7013.1|7011.1|7020.8|7018.8|7009.3|7007.3|92
1643649900000|2022-01-31 17:25:00|7012.8|7010.8|7016.3|7014.3|7017.1|7015.1|7009.8|7007.8|52
1643650200000|2022-01-31 17:30:00|7016.6|7014.6|7014.1|7012.1|7018.3|7016.3|7013.1|7011.1|91
1643650500000|2022-01-31 17:35:00|7014.3|7012.3|7017.3|7015.3|7017.8|7015.8|7012.8|7010.8|37
1643650800000|2022-01-31 17:40:00|7017.6|7015.6|7015.3|7013.3|7019.3|7017.3|7014.6|7012.6|61
1643651100000|2022-01-31 17:45:00|7015.6|7013.6|7019.6|7017.6|7019.8|7017.8|7015.6|7013.6|75
1643651400000|2022-01-31 17:50:00|7019.3|7017.3|7023.6|7021.6|7024.1|7022.1|7017.1|7015.1|134
1643651700000|2022-01-31 17:55:00|7023.8|7021.8|7025.1|7023.1|7026.6|7024.6|7023.1|7021.1|107
1643652000000|2022-01-31 18:00:00|7025.3|7023.3|7022.8|7020.8|7025.3|7023.3|7019.8|7017.8|98
1643652300000|2022-01-31 18:05:00|7022.6|7020.6|7024.1|7022.1|7024.8|7022.8|7021.3|7019.3|37
1643652600000|2022-01-31 18:10:00|7023.8|7021.8|7023.8|7021.8|7024.8|7022.8|7020.8|7018.8|91
1643652900000|2022-01-31 18:15:00|7024.1|7022.1|7028.1|7026.1|7028.1|7026.1|7021.8|7019.8|34
1643653200000|2022-01-31 18:20:00|7027.8|7025.8|7032.8|7030.8|7033.1|7031.1|7026.1|7024.1|155
1643653500000|2022-01-31 18:25:00|7032.6|7030.6|7026.1|7024.1|7034.3|7032.3|7025.6|7023.6|109
1643653800000|2022-01-31 18:30:00|7026.3|7024.3|7023.6|7021.6|7027.6|7025.6|7022.1|7020.1|21
1643654100000|2022-01-31 18:35:00|7023.8|7021.8|7027.8|7025.8|7030.6|7028.6|7022.1|7020.1|11
1643654400000|2022-01-31 18:40:00|7027.6|7025.6|7024.1|7022.1|7032.6|7030.6|7024.1|7022.1|42
1643654700000|2022-01-31 18:45:00|7024.3|7022.3|7026.8|7024.8|7028.1|7026.1|7024.1|7022.1|22
1643655000000|2022-01-31 18:50:00|7026.6|7024.6|7025.3|7023.3|7028.1|7026.1|7024.1|7022.1|18
1643655300000|2022-01-31 18:55:00|7025.6|7023.6|7027.3|7025.3|7027.6|7025.6|7024.1|7022.1|33
1643655600000|2022-01-31 19:00:00|7027.6|7025.6|7024.6|7022.6|7028.3|7026.3|7023.3|7021.3|22
1643655900000|2022-01-31 19:05:00|7024.3|7022.3|7030.6|7028.6|7033.1|7031.1|7024.1|7022.1|38
1643656200000|2022-01-31 19:10:00|7030.3|7028.3|7028.1|7026.1|7032.1|7030.1|7027.3|7025.3|41
1643656500000|2022-01-31 19:15:00|7028.3|7026.3|7028.6|7026.6|7029.1|7027.1|7027.1|7025.1|161
1643656800000|2022-01-31 19:20:00|7028.3|7026.3|7030.3|7028.3|7031.8|7029.8|7025.8|7023.8|48
1643657100000|2022-01-31 19:25:00|7030.1|7028.1|7032.8|7030.8|7033.3|7031.3|7027.8|7025.8|49
1643657400000|2022-01-31 19:30:00|7032.6|7030.6|7031.6|7029.6|7033.1|7031.1|7029.3|7027.3|87
1643657700000|2022-01-31 19:35:00|7031.8|7029.8|7031.3|7029.3|7033.1|7031.1|7030.3|7028.3|22
1643658000000|2022-01-31 19:40:00|7031.8|7029.8|7032.6|7030.6|7033.6|7031.6|7030.3|7028.3|52
1643658300000|2022-01-31 19:45:00|7032.8|7030.8|7029.3|7027.3|7033.6|7031.6|7027.3|7025.3|73
1643658600000|2022-01-31 19:50:00|7029.6|7027.6|7026.8|7024.8|7030.1|7028.1|7025.3|7023.3|114
1643658900000|2022-01-31 19:55:00|7027.1|7025.1|7029.6|7027.6|7030.8|7028.8|7026.8|7024.8|96
1643659200000|2022-01-31 20:00:00|7029.3|7027.3|7031.6|7029.6|7032.1|7030.1|7028.3|7026.3|38
1643659500000|2022-01-31 20:05:00|7031.3|7029.3|7026.3|7024.3|7032.1|7030.1|7025.8|7023.8|72
1643659800000|2022-01-31 20:10:00|7026.6|7024.6|7015.1|7013.1|7028.6|7026.6|7013.1|7011.1|208
1643660100000|2022-01-31 20:15:00|7014.8|7012.8|7007.8|7005.8|7018.1|7016.1|7006.8|7004.8|159
1643660400000|2022-01-31 20:20:00|7008.1|7006.1|7019.8|7017.8|7022.8|7020.8|7007.8|7005.8|72
1643660700000|2022-01-31 20:25:00|7020.1|7018.1|7017.3|7015.3|7023.6|7021.6|7016.6|7014.6|81
1643661000000|2022-01-31 20:30:00|7017.1|7015.1|7032.1|7030.1|7032.6|7030.6|7013.3|7011.3|101
1643661300000|2022-01-31 20:35:00|7031.8|7029.8|7030.3|7028.3|7036.8|7034.8|7027.8|7025.8|186
1643661600000|2022-01-31 20:40:00|7030.6|7028.6|7031.1|7029.1|7033.8|7031.8|7027.3|7025.3|59
1643661900000|2022-01-31 20:45:00|7031.3|7029.3|7039.6|7037.6|7039.6|7037.6|7030.1|7028.1|128
1643662200000|2022-01-31 20:50:00|7039.1|7037.1|7049.3|7047.3|7050.6|7048.6|7039.1|7037.1|290
1643662500000|2022-01-31 20:55:00|7049.8|7047.8|7040.3|7038.3|7056.8|7054.8|7040.3|7038.3|548
1643662800000|2022-01-31 21:00:00|7045.1|7041.1|7033.4|7029.4|7045.1|7041.1|7030.6|7026.6|0
1643663100000|2022-01-31 21:05:00|7033.8|7029.8|7039.9|7035.9|7041.1|7037.1|7032.1|7028.1|0
1643663400000|2022-01-31 21:10:00|7039.6|7035.6|7029.6|7025.6|7041.1|7037.1|7028|7024|0
1643663700000|2022-01-31 21:15:00|7029.8|7025.8|7031.5|7027.5|7033.3|7029.3|7029.8|7025.8|0
1643664000000|2022-01-31 21:20:00|7031.8|7027.8|7032.6|7028.6|7033.3|7029.3|7030.2|7026.2|0
1643664300000|2022-01-31 21:25:00|7032.5|7028.5|7033|7029|7034.2|7030.2|7031.4|7027.4|0
1643664600000|2022-01-31 21:30:00|7032.7|7028.7|7031.9|7027.9|7033.4|7029.4|7031.4|7027.4|0
1643664900000|2022-01-31 21:35:00|7031.6|7027.6|7030.8|7026.8|7035.5|7031.5|7030.3|7026.3|0
1643665200000|2022-01-31 21:40:00|7030.7|7026.7|7031|7027|7032.5|7028.5|7029.9|7025.9|0
1643665500000|2022-01-31 21:45:00|7031.1|7027.1|7030|7026|7032.2|7028.2|7029.3|7025.3|0
1643665800000|2022-01-31 21:50:00|7029.8|7025.8|7028.6|7024.6|7030|7026|7028.5|7024.5|0
1643666100000|2022-01-31 21:55:00|7028.9|7024.9|7031.1|7027.1|7031.5|7027.5|7028.6|7024.6|0
1643666400000|2022-01-31 22:00:00|7030.2|7026.2|7030|7026|7031.5|7027.5|7030|7026|0
1643666700000|2022-01-31 22:05:00|7029.8|7025.8|7029.7|7025.7|7030|7026|7029.4|7025.4|0
1643667000000|2022-01-31 22:10:00|7029.6|7025.6|7029.9|7025.9|7030.4|7026.4|7029.3|7025.3|0
1643667300000|2022-01-31 22:15:00|7030|7026|7030.3|7026.3|7030.3|7026.3|7030|7026|0
1643667600000|2022-01-31 22:20:00|7030.4|7026.4|7030.4|7026.4|7031|7027|7030.1|7026.1|0
1643667900000|2022-01-31 22:25:00|7030.1|7026.1|7030.8|7026.8|7030.8|7026.8|7030|7026|0
1643668200000|2022-01-31 22:30:00|7031|7027|7031.3|7027.3|7031.7|7027.7|7030.4|7026.4|0
1643668500000|2022-01-31 22:35:00|7031.8|7027.8|7033.6|7029.6|7033.6|7029.6|7031.5|7027.5|0
1643668800000|2022-01-31 22:40:00|7033.2|7029.2|7033.2|7029.2|7033.6|7029.6|7032.4|7028.4|0
1643669100000|2022-01-31 22:45:00|7033|7029|7033|7029|7033.7|7029.7|7032.9|7028.9|0
1643669400000|2022-01-31 22:50:00|7033.3|7029.3|7032.5|7028.5|7033.3|7029.3|7032.5|7028.5|0
1643669700000|2022-01-31 22:55:00|7032.3|7028.3|7031.9|7027.9|7032.5|7028.5|7031.8|7027.8|0
1643670000000|2022-01-31 23:00:00|7032.2|7028.2|7032.4|7028.4|7037.3|7033.3|7031.6|7027.6|0
1643670300000|2022-01-31 23:05:00|7032.6|7028.6|7036.9|7032.9|7037.6|7033.6|7030.2|7026.2|0
1643670600000|2022-01-31 23:10:00|7037|7033|7030.6|7026.6|7038|7034|7030.2|7026.2|0
1643670900000|2022-01-31 23:15:00|7030.9|7026.9|7031.8|7027.8|7033.8|7029.8|7030.9|7026.9|0
1643671200000|2022-01-31 23:20:00|7031.9|7027.9|7034.1|7030.1|7035.6|7031.6|7031.9|7027.9|0
1643671500000|2022-01-31 23:25:00|7034|7030|7031.6|7027.6|7036.2|7032.2|7030.2|7026.2|0
1643671800000|2022-01-31 23:30:00|7031.7|7027.7|7029.8|7025.8|7033.3|7029.3|7027.3|7023.3|0
1643672100000|2022-01-31 23:35:00|7029.6|7025.6|7032.6|7028.6|7033|7029|7028.8|7024.8|0
1643672400000|2022-01-31 23:40:00|7032.5|7028.5|7033.6|7029.6|7033.6|7029.6|7030.5|7026.5|0
1643672700000|2022-01-31 23:45:00|7033.3|7029.3|7033.3|7029.3|7033.6|7029.6|7032.5|7028.5|0
1643673000000|2022-01-31 23:50:00|7033.1|7029.1|7033|7029|7034.6|7030.6|7032.3|7028.3|0
1643673300000|2022-01-31 23:55:00|7033.1|7029.1|7033.4|7029.4|7034|7030|7031.9|7027.9|0
1643673600000|2022-02-01 00:00:00|7033.5|7029.5|7033.1|7029.1|7034.4|7030.4|7032.4|7028.4|0
1643673900000|2022-02-01 00:05:00|7033.4|7029.4|7031.7|7027.7|7034.4|7030.4|7031.1|7027.1|0
1643674200000|2022-02-01 00:10:00|7031.8|7027.8|7038|7034|7038.3|7034.3|7030.6|7026.6|0
1643674500000|2022-02-01 00:15:00|7037.9|7033.9|7039.1|7036.1|7046.4|7043.4|7036.1|7033.1|0
1643674800000|2022-02-01 00:20:00|7039.5|7036.5|7041.9|7038.9|7041.9|7038.9|7037.9|7034.9|0
1643675100000|2022-02-01 00:25:00|7042|7039|7040.4|7037.4|7042.7|7039.7|7039.1|7036.1|0
1643675400000|2022-02-01 00:30:00|7040.5|7037.5|7039.9|7036.9|7041.9|7038.9|7038|7035|0
1643675700000|2022-02-01 00:35:00|7040|7037|7039.6|7036.6|7041.1|7038.1|7038.4|7035.4|0
1643676000000|2022-02-01 00:40:00|7039.5|7036.5|7038.7|7035.7|7039.6|7036.6|7037.2|7034.2|0
1643676300000|2022-02-01 00:45:00|7038.9|7035.9|7045.2|7042.2|7046|7043|7038.9|7035.9|0
1643676600000|2022-02-01 00:50:00|7045.4|7042.4|7044.4|7041.4|7047.7|7044.7|7044.4|7041.4|0
1643676900000|2022-02-01 00:55:00|7044.5|7041.5|7046.7|7043.7|7047.5|7044.5|7044.5|7041.5|0
1643677200000|2022-02-01 01:00:00|7046.6|7043.6|7044.6|7041.6|7047.4|7044.4|7040.7|7037.7|0
1643677500000|2022-02-01 01:05:00|7044.7|7041.7|7040.6|7037.6|7045.4|7042.4|7040.2|7037.2|0
1643677800000|2022-02-01 01:10:00|7040.7|7037.7|7045.6|7042.6|7046.4|7043.4|7040.7|7037.7|0
1643678100000|2022-02-01 01:15:00|7045.5|7042.5|7048.3|7045.3|7048.3|7045.3|7044.5|7041.5|0
1643678400000|2022-02-01 01:20:00|7048.2|7045.2|7043.4|7040.4|7048.4|7045.4|7041|7038|0
1643678700000|2022-02-01 01:25:00|7043.3|7040.3|7041|7038|7043.4|7040.4|7038|7035|0
1643679000000|2022-02-01 01:30:00|7041.1|7038.1|7035.7|7032.7|7041.3|7038.3|7034.4|7031.4|0
1643679300000|2022-02-01 01:35:00|7036|7033|7036.5|7033.5|7040.2|7037.2|7034.9|7031.9|0
1643679600000|2022-02-01 01:40:00|7036.4|7033.4|7032.4|7029.4|7038|7035|7032|7029|0
1643679900000|2022-02-01 01:45:00|7032.7|7029.7|7024|7021|7034.7|7031.7|7023.7|7020.7|0
1643680200000|2022-02-01 01:50:00|7023.8|7020.8|7015.8|7012.8|7024|7021|7015.1|7012.1|0
1643680500000|2022-02-01 01:55:00|7015.7|7012.7|7019.8|7016.8|7020.9|7017.9|7015.1|7012.1|0
1643680800000|2022-02-01 02:00:00|7020|7017|7019.3|7016.3|7023.1|7020.1|7018.2|7015.2|0
1643681100000|2022-02-01 02:05:00|7019.5|7016.5|7018.3|7015.3|7020.6|7017.6|7015|7012|0
1643681400000|2022-02-01 02:10:00|7018.2|7015.2|7022.8|7019.8|7025.8|7022.8|7018.2|7015.2|0
1643681700000|2022-02-01 02:15:00|7022.9|7019.9|7025.8|7022.8|7026.9|7023.9|7022.8|7019.8|0
1643682000000|2022-02-01 02:20:00|7025.5|7022.5|7029.6|7026.6|7029.6|7026.6|7023.4|7020.4|0
1643682300000|2022-02-01 02:25:00|7029.5|7026.5|7029.7|7026.7|7029.8|7026.8|7028.1|7025.1|0
1643682600000|2022-02-01 02:30:00|7029.6|7026.6|7023.9|7020.9|7029.7|7026.7|7021.6|7018.6|0
1643682900000|2022-02-01 02:35:00|7023.6|7020.6|7028.7|7025.7|7029.9|7026.9|7020.6|7017.6|0
1643683200000|2022-02-01 02:40:00|7028.6|7025.6|7027|7024|7028.7|7025.7|7024.2|7021.2|0
1643683500000|2022-02-01 02:45:00|7026.9|7023.9|7030.2|7027.2|7030.5|7027.5|7025.8|7022.8|0
1643683800000|2022-02-01 02:50:00|7030.1|7027.1|7026.1|7023.1|7030.4|7027.4|7026|7023|0
1643684100000|2022-02-01 02:55:00|7026|7023|7027.7|7024.7|7029.2|7026.2|7025.2|7022.2|0
1643684400000|2022-02-01 03:00:00|7028.1|7025.1|7027.5|7024.5|7028.5|7025.5|7026|7023|0
1643684700000|2022-02-01 03:05:00|7027.2|7024.2|7026.8|7023.8|7029.2|7026.2|7026|7023|0
1643685000000|2022-02-01 03:10:00|7026.7|7023.7|7028.1|7025.1|7029.2|7026.2|7026.3|7023.3|0
1643685300000|2022-02-01 03:15:00|7028.5|7025.5|7030.2|7027.2|7030.9|7027.9|7025.8|7022.8|0
1643685600000|2022-02-01 03:20:00|7030.1|7027.1|7036.4|7033.4|7037.6|7034.6|7029.8|7026.8|0
1643685900000|2022-02-01 03:25:00|7036.2|7033.2|7033.5|7030.5|7039.3|7036.3|7031.8|7028.8|0
1643686200000|2022-02-01 03:30:00|7033.8|7030.8|7031.6|7028.6|7036.8|7033.8|7031.1|7028.1|0
1643686500000|2022-02-01 03:35:00|7031.8|7028.8|7031|7028|7032.4|7029.4|7027.6|7024.6|0
1643686800000|2022-02-01 03:40:00|7030.9|7027.9|7030.9|7027.9|7031.7|7028.7|7029.3|7026.3|0
1643687100000|2022-02-01 03:45:00|7031.1|7028.1|7032.9|7029.9|7033.6|7030.6|7030.5|7027.5|0
1643687400000|2022-02-01 03:50:00|7032.8|7029.8|7037|7034|7038.1|7035.1|7032.8|7029.8|0
1643687700000|2022-02-01 03:55:00|7037.1|7034.1|7037.1|7034.1|7038.3|7035.3|7035.2|7032.2|0
1643688000000|2022-02-01 04:00:00|7036.9|7033.9|7033.6|7030.6|7039|7036|7033.6|7030.6|0
1643688300000|2022-02-01 04:05:00|7033.3|7030.3|7028.8|7025.8|7033.6|7030.6|7028.7|7025.7|0
1643688600000|2022-02-01 04:10:00|7028.2|7025.2|7029.5|7026.5|7030.4|7027.4|7026|7023|0
1643688900000|2022-02-01 04:15:00|7029.6|7026.6|7034.6|7031.6|7035.4|7032.4|7029.5|7026.5|0
1643689200000|2022-02-01 04:20:00|7034.8|7031.8|7038.5|7035.5|7039|7036|7034.8|7031.8|0
1643689500000|2022-02-01 04:25:00|7038.6|7035.6|7037.7|7034.7|7038.9|7035.9|7035.3|7032.3|0
1643689800000|2022-02-01 04:30:00|7038.1|7035.1|7035.7|7032.7|7039|7036|7035.7|7032.7|0
1643690100000|2022-02-01 04:35:00|7035.8|7032.8|7036.5|7033.5|7037.7|7034.7|7034.5|7031.5|0
1643690400000|2022-02-01 04:40:00|7036.4|7033.4|7036.5|7033.5|7036.5|7033.5|7034.1|7031.1|0
1643690700000|2022-02-01 04:45:00|7036.4|7033.4|7034|7031|7036.8|7033.8|7034|7031|0
1643691000000|2022-02-01 04:50:00|7034.1|7031.1|7036.5|7033.5|7037.3|7034.3|7033.9|7030.9|0
1643691300000|2022-02-01 04:55:00|7036.4|7033.4|7039.9|7036.9|7040.1|7037.1|7034.1|7031.1|0
1643691600000|2022-02-01 05:00:00|7039.7|7036.7|7040.7|7037.7|7042.3|7039.3|7039|7036|0
1643691900000|2022-02-01 05:05:00|7040.9|7037.9|7035|7032|7041.4|7038.4|7035|7032|0
1643692200000|2022-02-01 05:10:00|7035.1|7032.1|7038.9|7035.9|7039.3|7036.3|7035.1|7032.1|0
1643692500000|2022-02-01 05:15:00|7038.7|7035.7|7038.3|7035.3|7039.6|7036.6|7037.6|7034.6|0
1643692800000|2022-02-01 05:20:00|7038.2|7035.2|7034.7|7031.7|7039.9|7036.9|7034.4|7031.4|0
1643693100000|2022-02-01 05:25:00|7034.9|7031.9|7035.4|7032.4|7035.9|7032.9|7033.1|7030.1|0
1643693400000|2022-02-01 05:30:00|7035.1|7032.1|7036|7033|7036.9|7033.9|7033.9|7030.9|0
1643693700000|2022-02-01 05:35:00|7036.3|7033.3|7034.8|7031.8|7037.5|7034.5|7034.5|7031.5|0
1643694000000|2022-02-01 05:40:00|7034.7|7031.7|7033.7|7030.7|7034.8|7031.8|7032.9|7029.9|0
1643694300000|2022-02-01 05:45:00|7033.6|7030.6|7034.8|7031.8|7035.3|7032.3|7032.9|7029.9|0
1643694600000|2022-02-01 05:50:00|7034.9|7031.9|7036.2|7033.2|7037.7|7034.7|7034.9|7031.9|0
1643694900000|2022-02-01 05:55:00|7036.1|7033.1|7039.3|7036.3|7040.2|7037.2|7036.1|7033.1|0
1643695200000|2022-02-01 06:00:00|7039.2|7036.2|7039.4|7036.4|7042|7039|7037.7|7034.7|0
1643695500000|2022-02-01 06:05:00|7039.8|7036.8|7039.5|7036.5|7040|7037|7038.6|7035.6|0
1643695800000|2022-02-01 06:10:00|7039.3|7036.3|7036.1|7033.1|7039.5|7036.5|7034.9|7031.9|0
1643696100000|2022-02-01 06:15:00|7036.3|7033.3|7034.1|7031.1|7037.3|7034.3|7033.1|7030.1|0
1643696400000|2022-02-01 06:20:00|7034|7031|7032.5|7029.5|7034.4|7031.4|7031.6|7028.6|0
1643696700000|2022-02-01 06:25:00|7032.4|7029.4|7033.9|7030.9|7034.7|7031.7|7032.4|7029.4|0
1643697000000|2022-02-01 06:30:00|7034|7031|7031.7|7028.7|7035|7032|7030.9|7027.9|0
1643697300000|2022-02-01 06:35:00|7031.8|7028.8|7035.8|7032.8|7035.8|7032.8|7031.7|7028.7|0
1643697600000|2022-02-01 06:40:00|7035.9|7032.9|7034.2|7031.2|7036.1|7033.1|7031.9|7028.9|0
1643697900000|2022-02-01 06:45:00|7034.5|7031.5|7033.1|7030.1|7034.9|7031.9|7030|7027|0
1643698200000|2022-02-01 06:50:00|7032.9|7029.9|7034.8|7031.8|7035.6|7032.6|7032.3|7029.3|0
1643698500000|2022-02-01 06:55:00|7035.1|7032.1|7036.5|7033.5|7036.5|7033.5|7033.2|7030.2|0
1643698800000|2022-02-01 07:00:00|7037.5|7034.5|7037.8|7035.8|7041.1|7039.1|7026.3|7024.3|293
1643699100000|2022-02-01 07:05:00|7037.6|7035.6|7042.1|7040.1|7042.1|7040.1|7037.3|7035.3|73
1643699400000|2022-02-01 07:10:00|7043.3|7041.3|7050.1|7048.1|7053.3|7051.3|7043.1|7041.1|178
1643699700000|2022-02-01 07:15:00|7050.3|7048.3|7049.8|7047.8|7051.1|7049.1|7046.8|7044.8|82
1643700000000|2022-02-01 07:20:00|7050.1|7048.1|7053.8|7051.8|7053.8|7051.8|7048.6|7046.6|90
1643700300000|2022-02-01 07:25:00|7054.1|7052.1|7048.8|7046.8|7056.6|7054.6|7048.6|7046.6|96
1643700600000|2022-02-01 07:30:00|7047.8|7045.8|7044.8|7042.8|7050.6|7048.6|7044.8|7042.8|63
1643700900000|2022-02-01 07:35:00|7044.6|7042.6|7045.6|7043.6|7047.6|7045.6|7043.1|7041.1|58
1643701200000|2022-02-01 07:40:00|7045.8|7043.8|7048.3|7046.3|7048.6|7046.6|7043.6|7041.6|31
1643701500000|2022-02-01 07:45:00|7048.6|7046.6|7047.8|7045.8|7049.6|7047.6|7044.3|7042.3|59
1643701800000|2022-02-01 07:50:00|7047.6|7045.6|7038.6|7036.6|7048.8|7046.8|7037.8|7035.8|92
1643702100000|2022-02-01 07:55:00|7038.8|7036.8|7048.6|7046.6|7048.6|7046.6|7038.3|7036.3|258
1643702400000|2022-02-01 08:00:00|7048.3|7046.3|7062.6|7061.6|7068.3|7067.3|7041.8|7040.8|2798
1643702700000|2022-02-01 08:05:00|7063.8|7062.8|7080.3|7079.3|7081.6|7080.6|7059.3|7058.3|1883
1643703000000|2022-02-01 08:10:00|7080.6|7079.6|7080.8|7079.8|7085.3|7084.3|7078.6|7077.6|1138
1643703300000|2022-02-01 08:15:00|7080.6|7079.6|7069.8|7068.8|7082.8|7081.8|7067.1|7066.1|1003
1643703600000|2022-02-01 08:20:00|7070.1|7069.1|7067.1|7066.1|7077.1|7076.1|7064.8|7063.8|569
1643703900000|2022-02-01 08:25:00|7066.8|7065.8|7062.1|7061.1|7073.8|7072.8|7061.6|7060.6|674
1643704200000|2022-02-01 08:30:00|7062.3|7061.3|7065.1|7064.1|7073.3|7072.3|7061.3|7060.3|593
1643704500000|2022-02-01 08:35:00|7064.8|7063.8|7072.3|7071.3|7073.6|7072.6|7064.1|7063.1|595
1643704800000|2022-02-01 08:40:00|7073.1|7072.1|7081.4|7080.4|7083.4|7082.4|7071.9|7070.9|461
1643705100000|2022-02-01 08:45:00|7081.6|7080.6|7088.4|7087.4|7090.9|7089.9|7080.9|7079.9|471
1643705400000|2022-02-01 08:50:00|7088.1|7087.1|7082.4|7081.4|7088.1|7087.1|7077.4|7076.4|366
1643705700000|2022-02-01 08:55:00|7082.6|7081.6|7082.6|7081.6|7086.4|7085.4|7078.1|7077.1|524
1643706000000|2022-02-01 09:00:00|7082.4|7081.4|7080.1|7079.1|7088.1|7087.1|7074.4|7073.4|585
1643706300000|2022-02-01 09:05:00|7080.4|7079.4|7068.1|7067.1|7082.6|7081.6|7066.4|7065.4|768
1643706600000|2022-02-01 09:10:00|7068.4|7067.4|7075.6|7074.6|7079.6|7078.6|7066.1|7065.1|531
1643706900000|2022-02-01 09:15:00|7075.4|7074.4|7076.1|7075.1|7082.4|7081.4|7073.9|7072.9|250
1643707200000|2022-02-01 09:20:00|7076.6|7075.6|7059.1|7058.1|7078.1|7077.1|7057.4|7056.4|378
1643707500000|2022-02-01 09:25:00|7058.9|7057.9|7046.4|7045.4|7067.6|7066.6|7045.9|7044.9|551
1643707800000|2022-02-01 09:30:00|7045.9|7044.9|7048.6|7047.6|7052.1|7051.1|7043.1|7042.1|497
1643708100000|2022-02-01 09:35:00|7048.9|7047.9|7053.1|7052.1|7058.6|7057.6|7046.1|7045.1|308
1643708400000|2022-02-01 09:40:00|7052.9|7051.9|7043.1|7042.1|7053.1|7052.1|7040.6|7039.6|401
1643708700000|2022-02-01 09:45:00|7043.6|7042.6|7042.4|7041.4|7045.6|7044.6|7035.1|7034.1|570
1643709000000|2022-02-01 09:50:00|7042.6|7041.6|7046.1|7045.1|7048.4|7047.4|7037.1|7036.1|421
1643709300000|2022-02-01 09:55:00|7045.6|7044.6|7050.1|7049.1|7051.6|7050.6|7045.1|7044.1|277
1643709600000|2022-02-01 10:00:00|7049.9|7048.9|7064.9|7063.9|7064.9|7063.9|7049.6|7048.6|460
1643709900000|2022-02-01 10:05:00|7064.6|7063.6|7066.6|7065.6|7069.6|7068.6|7060.6|7059.6|488
1643710200000|2022-02-01 10:10:00|7066.4|7065.4|7061.9|7060.9|7069.9|7068.9|7058.1|7057.1|187
1643710500000|2022-02-01 10:15:00|7062.1|7061.1|7062.4|7061.4|7067.9|7066.9|7060.4|7059.4|173
1643710800000|2022-02-01 10:20:00|7062.6|7061.6|7053.6|7052.6|7065.9|7064.9|7050.4|7049.4|291
1643711100000|2022-02-01 10:25:00|7053.9|7052.9|7058.6|7057.6|7062.1|7061.1|7053.9|7052.9|143
1643711400000|2022-02-01 10:30:00|7059.1|7058.1|7063.6|7062.6|7065.9|7064.9|7052.6|7051.6|180
1643711700000|2022-02-01 10:35:00|7063.9|7062.9|7068.9|7067.9|7069.9|7068.9|7061.1|7060.1|199
1643712000000|2022-02-01 10:40:00|7068.4|7067.4|7066.1|7065.1|7071.1|7070.1|7065.6|7064.6|215
1643712300000|2022-02-01 10:45:00|7066.4|7065.4|7067.6|7066.6|7069.4|7068.4|7065.9|7064.9|136
1643712600000|2022-02-01 10:50:00|7067.9|7066.9|7061.4|7060.4|7069.6|7068.6|7059.4|7058.4|201
1643712900000|2022-02-01 10:55:00|7061.1|7060.1|7061.6|7060.6|7066.4|7065.4|7060.6|7059.6|136
1643713200000|2022-02-01 11:00:00|7061.4|7060.4|7069.4|7068.4|7074.4|7073.4|7060.9|7059.9|287
1643713500000|2022-02-01 11:05:00|7069.9|7068.9|7072.1|7071.1|7073.6|7072.6|7068.9|7067.9|171
1643713800000|2022-02-01 11:10:00|7072.4|7071.4|7069.9|7068.9|7074.4|7073.4|7066.6|7065.6|256
1643714100000|2022-02-01 11:15:00|7070.1|7069.1|7066.9|7065.9|7073.6|7072.6|7063.6|7062.6|254
1643714400000|2022-02-01 11:20:00|7067.1|7066.1|7073.6|7072.6|7074.9|7073.9|7067.1|7066.1|159
1643714700000|2022-02-01 11:25:00|7073.9|7072.9|7071.1|7070.1|7073.9|7072.9|7067.6|7066.6|397
1643715000000|2022-02-01 11:30:00|7071.4|7070.4|7076.6|7075.6|7077.1|7076.1|7071.4|7070.4|169
1643715300000|2022-02-01 11:35:00|7076.4|7075.4|7075.4|7074.4|7078.9|7077.9|7074.9|7073.9|162
1643715600000|2022-02-01 11:40:00|7075.1|7074.1|7071.9|7070.9|7078.6|7077.6|7071.4|7070.4|190
1643715900000|2022-02-01 11:45:00|7072.1|7071.1|7072.4|7071.4|7076.4|7075.4|7068.6|7067.6|184
1643716200000|2022-02-01 11:50:00|7072.6|7071.6|7072.6|7071.6|7076.1|7075.1|7071.9|7070.9|105
1643716500000|2022-02-01 11:55:00|7072.4|7071.4|7073.9|7072.9|7078.1|7077.1|7071.6|7070.6|187
1643716800000|2022-02-01 12:00:00|7074.1|7073.1|7069.9|7068.9|7076.9|7075.9|7069.9|7068.9|245
1643717100000|2022-02-01 12:05:00|7069.6|7068.6|7072.6|7071.6|7075.1|7074.1|7068.4|7067.4|188
1643717400000|2022-02-01 12:10:00|7072.9|7071.9|7074.6|7073.6|7075.4|7074.4|7072.1|7071.1|64
1643717700000|2022-02-01 12:15:00|7074.9|7073.9|7071.9|7070.9|7077.1|7076.1|7070.9|7069.9|89
1643718000000|2022-02-01 12:20:00|7072.1|7071.1|7075.6|7074.6|7076.9|7075.9|7071.6|7070.6|136
1643718300000|2022-02-01 12:25:00|7075.4|7074.4|7078.4|7077.4|7078.6|7077.6|7073.9|7072.9|140
1643718600000|2022-02-01 12:30:00|7078.6|7077.6|7078.6|7077.6|7079.4|7078.4|7074.6|7073.6|204
1643718900000|2022-02-01 12:35:00|7078.9|7077.9|7081.4|7080.4|7083.1|7082.1|7078.4|7077.4|237
1643719200000|2022-02-01 12:40:00|7081|7080|7082.2|7081.2|7082.5|7081.5|7079.5|7078.5|128
1643719500000|2022-02-01 12:45:00|7082|7081|7085.2|7084.2|7085.5|7084.5|7080.5|7079.5|173
1643719800000|2022-02-01 12:50:00|7085|7084|7087.2|7086.2|7088.5|7087.5|7085|7084|145
1643720100000|2022-02-01 12:55:00|7087.5|7086.5|7089.7|7088.7|7091|7090|7087|7086|227
1643720400000|2022-02-01 13:00:00|7090.2|7089.2|7090.2|7089.2|7091|7090|7087.2|7086.2|223
1643720700000|2022-02-01 13:05:00|7090|7089|7090.2|7089.2|7091|7090|7087.7|7086.7|225
1643721000000|2022-02-01 13:10:00|7090.5|7089.5|7092.5|7091.5|7093.5|7092.5|7089.7|7088.7|329
1643721300000|2022-02-01 13:15:00|7092.2|7091.2|7096.2|7095.2|7097|7096|7092.2|7091.2|323
1643721600000|2022-02-01 13:20:00|7096|7095|7097.2|7096.2|7099.7|7098.7|7095.5|7094.5|225
1643721900000|2022-02-01 13:25:00|7097.5|7096.5|7092.5|7091.5|7098.7|7097.7|7091|7090|173
1643722200000|2022-02-01 13:30:00|7092|7091|7082.5|7081.5|7094.2|7093.2|7082|7081|438
1643722500000|2022-02-01 13:35:00|7082.7|7081.7|7088.7|7087.7|7090.5|7089.5|7079.5|7078.5|284
1643722800000|2022-02-01 13:40:00|7089|7088|7093|7092|7093|7092|7088.5|7087.5|135
1643723100000|2022-02-01 13:45:00|7092.7|7091.7|7094|7093|7094.2|7093.2|7090.5|7089.5|85
1643723400000|2022-02-01 13:50:00|7093.7|7092.7|7095.7|7094.7|7096.2|7095.2|7092.2|7091.2|100
1643723700000|2022-02-01 13:55:00|7096|7095|7099.5|7098.5|7100|7099|7095.5|7094.5|145
1643724000000|2022-02-01 14:00:00|7099.7|7098.7|7098.5|7097.5|7104|7103|7098|7097|438
1643724300000|2022-02-01 14:05:00|7098.2|7097.2|7096.7|7095.7|7098.5|7097.5|7095|7094|249
1643724600000|2022-02-01 14:10:00|7097|7096|7099.7|7098.7|7101.2|7100.2|7097|7096|246
1643724900000|2022-02-01 14:15:00|7100|7099|7098.5|7097.5|7102|7101|7096.5|7095.5|279
1643725200000|2022-02-01 14:20:00|7098.7|7097.7|7097|7096|7099.7|7098.7|7093.7|7092.7|241
1643725500000|2022-02-01 14:25:00|7097.2|7096.2|7103.2|7102.2|7104|7103|7097.2|7096.2|221
1643725800000|2022-02-01 14:30:00|7103|7102|7101|7100|7103|7102|7091.7|7090.7|661
1643726100000|2022-02-01 14:35:00|7100.2|7099.2|7100.5|7099.5|7103.5|7102.5|7097|7096|569
1643726400000|2022-02-01 14:40:00|7100|7099|7076.7|7075.7|7103.5|7102.5|7075.5|7074.5|979
1643726700000|2022-02-01 14:45:00|7076.5|7075.5|7085.7|7084.7|7088.5|7087.5|7076.2|7075.2|901
1643727000000|2022-02-01 14:50:00|7085.5|7084.5|7086.5|7085.5|7092|7091|7083.7|7082.7|535
1643727300000|2022-02-01 14:55:00|7086.2|7085.2|7093.2|7092.2|7094.2|7093.2|7085|7084|571
1643727600000|2022-02-01 15:00:00|7093.5|7092.5|7066|7065|7093.5|7092.5|7065.7|7064.7|890
1643727900000|2022-02-01 15:05:00|7066.2|7065.2|7072.5|7071.5|7078|7077|7061|7060|605
1643728200000|2022-02-01 15:10:00|7073.1|7072.1|7078.8|7077.8|7080.3|7079.3|7065.6|7064.6|693
1643728500000|2022-02-01 15:15:00|7078.6|7077.6|7073.1|7072.1|7080.1|7079.1|7071.1|7070.1|499
1643728800000|2022-02-01 15:20:00|7072.8|7071.8|7088.6|7087.6|7088.6|7087.6|7072.6|7071.6|450
1643729100000|2022-02-01 15:25:00|7088.3|7087.3|7074.1|7073.1|7090.3|7089.3|7073.6|7072.6|603
1643729400000|2022-02-01 15:30:00|7074.3|7073.3|7080.1|7079.1|7085.8|7084.8|7074.3|7073.3|419
1643729700000|2022-02-01 15:35:00|7080.3|7079.3|7083.1|7082.1|7086.6|7085.6|7076.6|7075.6|413
1643730000000|2022-02-01 15:40:00|7083.3|7082.3|7074.6|7073.6|7087.6|7086.6|7071.3|7070.3|628
1643730300000|2022-02-01 15:45:00|7074.3|7073.3|7073.8|7072.8|7080.8|7079.8|7071.6|7070.6|471
1643730600000|2022-02-01 15:50:00|7073.6|7072.6|7077.8|7076.8|7079.1|7078.1|7071.8|7070.8|438
1643730900000|2022-02-01 15:55:00|7078.1|7077.1|7087.8|7086.8|7088.8|7087.8|7078.1|7077.1|332
1643731200000|2022-02-01 16:00:00|7088.1|7087.1|7089.8|7088.8|7092.8|7091.8|7087.6|7086.6|445
1643731500000|2022-02-01 16:05:00|7090.1|7089.1|7099.6|7098.6|7100.3|7099.3|7090.1|7089.1|387
1643731800000|2022-02-01 16:10:00|7099.8|7098.8|7104.8|7103.8|7105.8|7104.8|7096.8|7095.8|344
1643732100000|2022-02-01 16:15:00|7105.1|7104.1|7102.1|7101.1|7107.1|7106.1|7100.6|7099.6|401
1643732400000|2022-02-01 16:20:00|7102.6|7101.6|7095.1|7094.1|7104.6|7103.6|7092.6|7091.6|786
1643732700000|2022-02-01 16:25:00|7095.3|7094.3|7086.3|7085.3|7097.1|7096.1|7085.8|7084.8|880
1643733000000|2022-02-01 16:30:00|7086.8|7084.8|7100.8|7098.8|7101.1|7099.1|7080.6|7078.6|2764
1643733300000|2022-02-01 16:35:00|7101.1|7099.1|7096.1|7094.1|7106.8|7104.8|7094.3|7092.3|2362
1643733600000|2022-02-01 16:40:00|7095.8|7093.8|7095.8|7093.8|7099.8|7097.8|7093.3|7091.3|652
1643733900000|2022-02-01 16:45:00|7095.6|7093.6|7098.1|7096.1|7102.8|7100.8|7094.6|7092.6|270
1643734200000|2022-02-01 16:50:00|7097.8|7095.8|7101.8|7099.8|7103.3|7101.3|7096.3|7094.3|166
1643734500000|2022-02-01 16:55:00|7102.1|7100.1|7104.3|7102.3|7107.6|7105.6|7101.1|7099.1|163
1643734800000|2022-02-01 17:00:00|7104.6|7102.6|7099.6|7097.6|7106.8|7104.8|7098.8|7096.8|238
1643735100000|2022-02-01 17:05:00|7099.3|7097.3|7099.1|7097.1|7101.6|7099.6|7096.3|7094.3|149
1643735400000|2022-02-01 17:10:00|7098.8|7096.8|7091.8|7089.8|7099.3|7097.3|7090.1|7088.1|176
1643735700000|2022-02-01 17:15:00|7091.6|7089.6|7097.6|7095.6|7097.8|7095.8|7091.6|7089.6|178
1643736000000|2022-02-01 17:20:00|7097.8|7095.8|7095.1|7093.1|7098.6|7096.6|7092.1|7090.1|104
1643736300000|2022-02-01 17:25:00|7094.8|7092.8|7094.3|7092.3|7095.8|7093.8|7088.3|7086.3|84
1643736600000|2022-02-01 17:30:00|7094.1|7092.1|7084.3|7082.3|7094.6|7092.6|7083.8|7081.8|70
1643736900000|2022-02-01 17:35:00|7084.6|7082.6|7093.3|7091.3|7095.8|7093.8|7084.3|7082.3|137
1643737200000|2022-02-01 17:40:00|7093.1|7091.1|7092.8|7090.8|7098.1|7096.1|7091.3|7089.3|74
1643737500000|2022-02-01 17:45:00|7093.1|7091.1|7092.6|7090.6|7094.3|7092.3|7089.3|7087.3|38
1643737800000|2022-02-01 17:50:00|7092.3|7090.3|7094.6|7092.6|7094.8|7092.8|7091.6|7089.6|79
1643738100000|2022-02-01 17:55:00|7094.8|7092.8|7100.3|7098.3|7100.3|7098.3|7094.3|7092.3|94
1643738400000|2022-02-01 18:00:00|7099.8|7097.8|7095.3|7093.3|7100.3|7098.3|7095.3|7093.3|146
1643738700000|2022-02-01 18:05:00|7095.6|7093.6|7094.6|7092.6|7097.8|7095.8|7093.3|7091.3|66
1643739000000|2022-02-01 18:10:00|7094.8|7092.8|7096.3|7094.3|7098.6|7096.6|7094.6|7092.6|70
1643739300000|2022-02-01 18:15:00|7096.1|7094.1|7096.8|7094.8|7098.8|7096.8|7094.8|7092.8|40
1643739600000|2022-02-01 18:20:00|7097.1|7095.1|7096.3|7094.3|7098.1|7096.1|7095.1|7093.1|49
1643739900000|2022-02-01 18:25:00|7096.1|7094.1|7100.3|7098.3|7101.6|7099.6|7095.3|7093.3|57
1643740200000|2022-02-01 18:30:00|7100.1|7098.1|7098.1|7096.1|7101.3|7099.3|7097.1|7095.1|33
1643740500000|2022-02-01 18:35:00|7098.3|7096.3|7099.8|7097.8|7100.8|7098.8|7094.3|7092.3|58
1643740800000|2022-02-01 18:40:00|7099.6|7097.6|7102.6|7100.6|7103.6|7101.6|7099.3|7097.3|44
1643741100000|2022-02-01 18:45:00|7102.8|7100.8|7103.3|7101.3|7103.8|7101.8|7101.6|7099.6|71
1643741400000|2022-02-01 18:50:00|7103.6|7101.6|7101.8|7099.8|7103.8|7101.8|7100.3|7098.3|16
1643741700000|2022-02-01 18:55:00|7101.6|7099.6|7101.3|7099.3|7101.6|7099.6|7097.3|7095.3|67
1643742000000|2022-02-01 19:00:00|7101.8|7099.8|7103.3|7101.3|7105.3|7103.3|7099.8|7097.8|44
1643742300000|2022-02-01 19:05:00|7103.1|7101.1|7103.6|7101.6|7104.6|7102.6|7101.3|7099.3|27
1643742600000|2022-02-01 19:10:00|7103.8|7101.8|7101.6|7099.6|7106.1|7104.1|7098.1|7096.1|64
1643742900000|2022-02-01 19:15:00|7101.8|7099.8|7100.3|7098.3|7103.8|7101.8|7099.8|7097.8|38
1643743200000|2022-02-01 19:20:00|7100.1|7098.1|7098.6|7096.6|7100.3|7098.3|7094.3|7092.3|64
1643743500000|2022-02-01 19:25:00|7098.3|7096.3|7099.3|7097.3|7100.1|7098.1|7096.1|7094.1|41
1643743800000|2022-02-01 19:30:00|7099.6|7097.6|7100.8|7098.8|7102.1|7100.1|7099.3|7097.3|19
1643744100000|2022-02-01 19:35:00|7100.6|7098.6|7098.6|7096.6|7101.6|7099.6|7095.3|7093.3|35
1643744400000|2022-02-01 19:40:00|7098.3|7096.3|7100.1|7098.1|7100.6|7098.6|7095.8|7093.8|21
1643744700000|2022-02-01 19:45:00|7100.3|7098.3|7099.8|7097.8|7102.3|7100.3|7098.6|7096.6|13
1643745000000|2022-02-01 19:50:00|7099.6|7097.6|7099.1|7097.1|7100.6|7098.6|7096.1|7094.1|12
1643745300000|2022-02-01 19:55:00|7099.3|7097.3|7102.3|7100.3|7102.8|7100.8|7098.8|7096.8|53
1643745600000|2022-02-01 20:00:00|7102.1|7100.1|7113.3|7111.3|7113.3|7111.3|7100.8|7098.8|111
1643745900000|2022-02-01 20:05:00|7112.8|7110.8|7115.8|7113.8|7116.1|7114.1|7110.6|7108.6|185
1643746200000|2022-02-01 20:10:00|7115.6|7113.6|7113.3|7111.3|7115.6|7113.6|7111.8|7109.8|54
1643746500000|2022-02-01 20:15:00|7113.6|7111.6|7112.3|7110.3|7114.1|7112.1|7110.3|7108.3|68
1643746800000|2022-02-01 20:20:00|7112.6|7110.6|7114.6|7112.6|7115.3|7113.3|7112.1|7110.1|68
1643747100000|2022-02-01 20:25:00|7114.3|7112.3|7115.3|7113.3|7116.3|7114.3|7111.6|7109.6|73
1643747400000|2022-02-01 20:30:00|7115.6|7113.6|7117.6|7115.6|7119.1|7117.1|7115.6|7113.6|69
1643747700000|2022-02-01 20:35:00|7117.3|7115.3|7113.3|7111.3|7118.8|7116.8|7112.3|7110.3|40
1643748000000|2022-02-01 20:40:00|7113.6|7111.6|7118.1|7116.1|7118.8|7116.8|7112.8|7110.8|24
1643748300000|2022-02-01 20:45:00|7118.3|7116.3|7121.3|7119.3|7121.8|7119.8|7116.1|7114.1|120
1643748600000|2022-02-01 20:50:00|7122.1|7120.1|7122.8|7120.8|7123.8|7121.8|7120.3|7118.3|155
1643748900000|2022-02-01 20:55:00|7123.1|7121.1|7126.8|7124.8|7126.8|7124.8|7119.8|7117.8|301
1643749200000|2022-02-01 21:00:00|7127.5|7123.5|7128.3|7124.3|7130.1|7126.1|7124.7|7120.7|2
1643749500000|2022-02-01 21:05:00|7128.5|7124.5|7129|7125|7133.7|7129.7|7126.6|7122.6|0
1643749800000|2022-02-01 21:10:00|7128.9|7124.9|7131.8|7127.8|7133|7129|7128.7|7124.7|0
1643750100000|2022-02-01 21:15:00|7131.9|7127.9|7137.1|7133.1|7139.4|7135.4|7131.3|7127.3|0
1643750400000|2022-02-01 21:20:00|7137.7|7133.7|7142.3|7138.3|7142.9|7138.9|7137.6|7133.6|0
1643750700000|2022-02-01 21:25:00|7142.6|7138.6|7145.4|7141.4|7145.9|7141.9|7141.3|7137.3|0
1643751000000|2022-02-01 21:30:00|7145.9|7141.9|7152.1|7148.1|7152.7|7148.7|7145.5|7141.5|0
1643751300000|2022-02-01 21:35:00|7152.2|7148.2|7151.3|7147.3|7155.4|7151.4|7151.3|7147.3|0
1643751600000|2022-02-01 21:40:00|7151.4|7147.4|7147.3|7143.3|7152.1|7148.1|7147|7143|0
1643751900000|2022-02-01 21:45:00|7147.4|7143.4|7145.4|7141.4|7147.7|7143.7|7145.4|7141.4|0
1643752200000|2022-02-01 21:50:00|7145.5|7141.5|7147.3|7143.3|7148.5|7144.5|7143.9|7139.9|0
1643752500000|2022-02-01 21:55:00|7147.4|7143.4|7142.7|7138.7|7148|7144|7142.3|7138.3|0
1643752800000|2022-02-01 22:00:00|7142.6|7138.6|7138.3|7134.3|7142.6|7138.6|7138.3|7134.3|0
1643753100000|2022-02-01 22:05:00|7138.1|7134.1|7139.7|7135.7|7139.8|7135.8|7138.1|7134.1|0
1643753400000|2022-02-01 22:10:00|7139.6|7135.6|7139.3|7135.3|7140.4|7136.4|7138.9|7134.9|0
1643753700000|2022-02-01 22:15:00|7139|7135|7138|7134|7139|7135|7137.9|7133.9|0
1643754000000|2022-02-01 22:20:00|7137.9|7133.9|7137.4|7133.4|7137.9|7133.9|7137.2|7133.2|0
1643754300000|2022-02-01 22:25:00|7137.8|7133.8|7137.9|7133.9|7138.1|7134.1|7137.8|7133.8|0
1643754600000|2022-02-01 22:30:00|7137.8|7133.8|7137.7|7133.7|7137.8|7133.8|7137.4|7133.4|0
1643754900000|2022-02-01 22:35:00|7137.5|7133.5|7138.3|7134.3|7138.5|7134.5|7137.5|7133.5|0
1643755200000|2022-02-01 22:40:00|7138.4|7134.4|7138.8|7134.8|7139.4|7135.4|7138.3|7134.3|0
1643755500000|2022-02-01 22:45:00|7138.7|7134.7|7140|7136|7140|7136|7138.7|7134.7|0
1643755800000|2022-02-01 22:50:00|7139.5|7135.5|7140.5|7136.5|7141|7137|7139.1|7135.1|0
1643756100000|2022-02-01 22:55:00|7140.6|7136.6|7142.9|7138.9|7143.6|7139.6|7140.6|7136.6|0
1643756400000|2022-02-01 23:00:00|7143.5|7139.5|7145|7141|7145.3|7141.3|7139.4|7135.4|0
1643756700000|2022-02-01 23:05:00|7145.1|7141.1|7144.9|7140.9|7148.5|7144.5|7142.8|7138.8|0
1643757000000|2022-02-01 23:10:00|7145|7141|7144.6|7140.6|7147.1|7143.1|7142.4|7138.4|0
1643757300000|2022-02-01 23:15:00|7144.9|7140.9|7146|7142|7147.1|7143.1|7144.6|7140.6|0
1643757600000|2022-02-01 23:20:00|7146.1|7142.1|7147.1|7143.1|7148.5|7144.5|7146|7142|0
1643757900000|2022-02-01 23:25:00|7147|7143|7148.6|7144.6|7149.3|7145.3|7146.6|7142.6|0
1643758200000|2022-02-01 23:30:00|7148.5|7144.5|7146.1|7142.1|7148.6|7144.6|7144.4|7140.4|0
1643758500000|2022-02-01 23:35:00|7145.9|7141.9|7147.9|7143.9|7148.2|7144.2|7144.7|7140.7|0
1643758800000|2022-02-01 23:40:00|7148.1|7144.1|7149.1|7145.1|7149.2|7145.2|7147.2|7143.2|0
1643759100000|2022-02-01 23:45:00|7148.8|7144.8|7147.1|7143.1|7148.8|7144.8|7146.8|7142.8|0
1643759400000|2022-02-01 23:50:00|7147.2|7143.2|7146.4|7142.4|7147.5|7143.5|7145.8|7141.8|0
1643759700000|2022-02-01 23:55:00|7146.1|7142.1|7147.8|7143.8|7148.1|7144.1|7146|7142|0
1643760000000|2022-02-02 00:00:00|7147.6|7143.6|7151.9|7147.9|7152.3|7148.3|7147.1|7143.1|0
1643760300000|2022-02-02 00:05:00|7151.6|7147.6|7152.3|7148.3|7152.3|7148.3|7150.2|7146.2|0
1643760600000|2022-02-02 00:10:00|7152.6|7148.6|7146.7|7142.7|7152.6|7148.6|7146.4|7142.4|0
1643760900000|2022-02-02 00:15:00|7146.6|7142.6|7135.1|7132.1|7146.6|7142.9|7129|7126|0
1643761200000|2022-02-02 00:20:00|7135|7132|7136.3|7133.3|7138.2|7135.2|7134|7131|0
1643761500000|2022-02-02 00:25:00|7136.5|7133.5|7138.1|7135.1|7138.8|7135.8|7136.2|7133.2|0
1643761800000|2022-02-02 00:30:00|7138.2|7135.2|7137.9|7134.9|7138.6|7135.6|7137.1|7134.1|0
1643762100000|2022-02-02 00:35:00|7137.5|7134.5|7137|7134|7137.9|7134.9|7137|7134|0
1643762400000|2022-02-02 00:40:00|7137.1|7134.1|7135.4|7132.4|7137.1|7134.1|7135.4|7132.4|0
1643762700000|2022-02-02 00:45:00|7135.5|7132.5|7137.1|7134.1|7137.9|7134.9|7135.5|7132.5|0
1643763000000|2022-02-02 00:50:00|7137.2|7134.2|7137.2|7134.2|7138|7135|7136.4|7133.4|0
1643763300000|2022-02-02 00:55:00|7137.5|7134.5|7137.9|7134.9|7138|7135|7136.4|7133.4|0
1643763600000|2022-02-02 01:00:00|7137.8|7134.8|7135.5|7132.5|7138|7135|7134.1|7131.1|0
1643763900000|2022-02-02 01:05:00|7136|7133|7138.5|7135.5|7139|7136|7136|7133|0
1643764200000|2022-02-02 01:10:00|7138.4|7135.4|7138.6|7135.6|7139|7136|7138|7135|0
1643764500000|2022-02-02 01:15:00|7138.4|7135.4|7137.9|7134.9|7138.4|7135.4|7136.9|7133.9|0
1643764800000|2022-02-02 01:20:00|7138|7135|7138|7135|7139|7136|7137.5|7134.5|0
1643765100000|2022-02-02 01:25:00|7137.9|7134.9|7137.9|7134.9|7138|7135|7137.1|7134.1|0
1643765400000|2022-02-02 01:30:00|7138.1|7135.1|7140.3|7137.3|7140.3|7137.3|7137.8|7134.8|0
1643765700000|2022-02-02 01:35:00|7140.4|7137.4|7136.9|7133.9|7141.1|7138.1|7136.8|7133.8|0
1643766000000|2022-02-02 01:40:00|7136.8|7133.8|7137.8|7134.8|7137.8|7134.8|7136|7133|0
1643766300000|2022-02-02 01:45:00|7137.9|7134.9|7137.8|7134.8|7138.5|7135.5|7136.9|7133.9|0
1643766600000|2022-02-02 01:50:00|7138|7135|7135.4|7132.4|7138.5|7135.5|7135.4|7132.4|0
1643766900000|2022-02-02 01:55:00|7135.6|7132.6|7136|7133|7136|7133|7134.3|7131.3|0
1643767200000|2022-02-02 02:00:00|7135.9|7132.9|7136.8|7133.8|7137.6|7134.6|7135.2|7132.2|0
1643767500000|2022-02-02 02:05:00|7136.9|7133.9|7136.8|7133.8|7137.6|7134.6|7135.5|7132.5|0
1643767800000|2022-02-02 02:10:00|7137|7134|7136.8|7133.8|7138.4|7135.4|7136.8|7133.8|0
1643768100000|2022-02-02 02:15:00|7137.1|7134.1|7136.8|7133.8|7137.7|7134.7|7136|7133|0
1643768400000|2022-02-02 02:20:00|7136.7|7133.7|7131.9|7128.9|7136.8|7133.8|7131.9|7128.9|0
1643768700000|2022-02-02 02:25:00|7132|7129|7136.1|7133.1|7136.4|7133.4|7131.9|7128.9|0
1643769000000|2022-02-02 02:30:00|7136.4|7133.4|7134.5|7131.5|7136.9|7133.9|7134.4|7131.4|0
1643769300000|2022-02-02 02:35:00|7134.4|7131.4|7136.7|7133.7|7136.7|7133.7|7134.4|7131.4|0
1643769600000|2022-02-02 02:40:00|7136.8|7133.8|7135.6|7132.6|7138.4|7135.4|7135.2|7132.2|0
1643769900000|2022-02-02 02:45:00|7135.5|7132.5|7135.2|7132.2|7137.1|7134.1|7134.4|7131.4|0
1643770200000|2022-02-02 02:50:00|7135.3|7132.3|7136|7133|7136|7133|7135.3|7132.3|0
1643770500000|2022-02-02 02:55:00|7135.7|7132.7|7136.8|7133.8|7137.5|7134.5|7135.2|7132.2|0
1643770800000|2022-02-02 03:00:00|7136.7|7133.7|7136.7|7133.7|7136.7|7133.7|7135.2|7132.2|0
1643771100000|2022-02-02 03:05:00|7137|7134|7137.5|7134.5|7137.5|7134.5|7136.7|7133.7|0
1643771400000|2022-02-02 03:10:00|7137.4|7134.4|7136.8|7133.8|7138.3|7135.3|7136.8|7133.8|0
1643771700000|2022-02-02 03:15:00|7136.9|7133.9|7136.6|7133.6|7137.6|7134.6|7136.2|7133.2|0
1643772000000|2022-02-02 03:20:00|7136.7|7133.7|7137.6|7134.6|7137.6|7134.6|7136.6|7133.6|0
1643772300000|2022-02-02 03:25:00|7137.7|7134.7|7136.8|7133.8|7137.7|7134.7|7136.8|7133.8|0
1643772600000|2022-02-02 03:30:00|7136.9|7133.9|7140.4|7137.4|7140.7|7137.7|7136.8|7133.8|0
1643772900000|2022-02-02 03:35:00|7140.2|7137.2|7139.9|7136.9|7141.6|7138.6|7139.6|7136.6|0
1643773200000|2022-02-02 03:40:00|7140.3|7137.3|7141.4|7138.4|7142.2|7139.2|7139.9|7136.9|0
1643773500000|2022-02-02 03:45:00|7141.3|7138.3|7138.1|7135.1|7141.5|7138.5|7137.6|7134.6|0
1643773800000|2022-02-02 03:50:00|7138.3|7135.3|7138.7|7135.7|7139.1|7136.1|7137.6|7134.6|0
1643774100000|2022-02-02 03:55:00|7138.6|7135.6|7138.7|7135.7|7139.2|7136.2|7137.9|7134.9|0
1643774400000|2022-02-02 04:00:00|7138.6|7135.6|7138.8|7135.8|7138.8|7135.8|7137.6|7134.6|0
1643774700000|2022-02-02 04:05:00|7138.7|7135.7|7139.2|7136.2|7139.6|7136.6|7138.5|7135.5|0
1643775000000|2022-02-02 04:10:00|7139.4|7136.4|7141.6|7138.6|7141.6|7138.6|7139.2|7136.2|0
1643775300000|2022-02-02 04:15:00|7141.4|7138.4|7140.8|7137.8|7142|7139|7140.8|7137.8|0
1643775600000|2022-02-02 04:20:00|7140.5|7137.5|7140|7137|7140.8|7137.8|7139.5|7136.5|0
1643775900000|2022-02-02 04:25:00|7139.8|7136.8|7139.2|7136.2|7140|7137|7139.2|7136.2|0
1643776200000|2022-02-02 04:30:00|7139.5|7136.5|7138.8|7135.8|7140|7137|7138.4|7135.4|0
1643776500000|2022-02-02 04:35:00|7139.2|7136.2|7139.2|7136.2|7140.8|7137.8|7138.8|7135.8|0
1643776800000|2022-02-02 04:40:00|7139|7136|7138.7|7135.7|7139.2|7136.2|7138.4|7135.4|0
1643777100000|2022-02-02 04:45:00|7138.9|7135.9|7139.2|7136.2|7139.2|7136.2|7137.5|7134.5|0
1643777400000|2022-02-02 04:50:00|7139.1|7136.1|7140.8|7137.8|7141.1|7138.1|7139.1|7136.1|0
1643777700000|2022-02-02 04:55:00|7141.6|7138.6|7141.5|7138.5|7141.6|7138.6|7140.7|7137.7|0
1643778000000|2022-02-02 05:00:00|7141.4|7138.4|7141.8|7138.8|7142.3|7139.3|7140|7137|0
1643778300000|2022-02-02 05:05:00|7141.7|7138.7|7141.3|7138.3|7141.8|7138.8|7140.1|7137.1|0
1643778600000|2022-02-02 05:10:00|7141.5|7138.5|7142.3|7139.3|7142.4|7139.4|7141.3|7138.3|0
1643778900000|2022-02-02 05:15:00|7142.2|7139.2|7141.5|7138.5|7142.3|7139.3|7139.9|7136.9|0
1643779200000|2022-02-02 05:20:00|7141.4|7138.4|7141.6|7138.6|7142.3|7139.3|7140.3|7137.3|0
1643779500000|2022-02-02 05:25:00|7141.7|7138.7|7142|7139|7142.4|7139.4|7141.6|7138.6|0
1643779800000|2022-02-02 05:30:00|7142.1|7139.1|7141.6|7138.6|7142.4|7139.4|7140.9|7137.9|0
1643780100000|2022-02-02 05:35:00|7141.7|7138.7|7142.4|7139.4|7142.4|7139.4|7140.9|7137.9|0
1643780400000|2022-02-02 05:40:00|7142.1|7139.1|7141.6|7138.6|7147|7144|7141.6|7138.6|0
1643780700000|2022-02-02 05:45:00|7141.7|7138.7|7142.9|7139.9|7143.5|7140.5|7141.1|7138.1|0
1643781000000|2022-02-02 05:50:00|7142.8|7139.8|7142.8|7139.8|7142.9|7139.9|7140.5|7137.5|0
1643781300000|2022-02-02 05:55:00|7142.7|7139.7|7143.7|7140.7|7144.4|7141.4|7142.1|7139.1|0
1643781600000|2022-02-02 06:00:00|7142.9|7139.9|7143.2|7140.2|7144.7|7141.7|7141.7|7138.7|0
1643781900000|2022-02-02 06:05:00|7143.3|7140.3|7144.6|7141.6|7145.7|7142.7|7143.3|7140.3|0
1643782200000|2022-02-02 06:10:00|7144.7|7141.7|7146.3|7143.3|7146.3|7143.3|7144.6|7141.6|0
1643782500000|2022-02-02 06:15:00|7146.2|7143.2|7148|7145|7148.1|7145.1|7145.5|7142.5|0
1643782800000|2022-02-02 06:20:00|7148.2|7145.2|7147.4|7144.4|7148.6|7145.6|7147|7144|0
1643783100000|2022-02-02 06:25:00|7147.6|7144.6|7148.1|7145.1|7148.2|7145.2|7147|7144|0
1643783400000|2022-02-02 06:30:00|7148|7145|7148.5|7145.5|7153|7150|7147.8|7144.8|0
1643783700000|2022-02-02 06:35:00|7148.2|7145.2|7148.5|7145.5|7150.8|7147.8|7147.6|7144.6|0
1643784000000|2022-02-02 06:40:00|7148.4|7145.4|7144.2|7141.2|7149.2|7146.2|7144.1|7141.1|0
1643784300000|2022-02-02 06:45:00|7144.1|7141.1|7141.2|7138.2|7144.2|7141.2|7140.4|7137.4|0
1643784600000|2022-02-02 06:50:00|7142|7139|7144.2|7141.2|7145.1|7142.1|7133.3|7130.3|0
1643784900000|2022-02-02 06:55:00|7144|7141|7142.1|7139.1|7144|7141|7139.5|7136.5|0
1643785200000|2022-02-02 07:00:00|7142.6|7139.6|7115.3|7113.3|7142.6|7139.6|7111.1|7109.1|631
1643785500000|2022-02-02 07:05:00|7115.1|7113.1|7113.6|7111.6|7118.3|7116.3|7111.6|7109.6|197
1643785800000|2022-02-02 07:10:00|7113.8|7111.8|7112.1|7110.1|7116.1|7114.1|7110.8|7108.8|151
1643786100000|2022-02-02 07:15:00|7112.6|7110.6|7115.8|7113.8|7115.8|7113.8|7111.1|7109.1|109
1643786400000|2022-02-02 07:20:00|7116.1|7114.1|7123.3|7121.3|7124.3|7122.3|7115.6|7113.6|160
1643786700000|2022-02-02 07:25:00|7123.6|7121.6|7122.3|7120.3|7124.1|7122.1|7121.1|7119.1|94
1643787000000|2022-02-02 07:30:00|7122.1|7120.1|7126.1|7124.1|7130.6|7128.6|7121.1|7119.1|118
1643787300000|2022-02-02 07:35:00|7126.6|7124.6|7120.6|7118.6|7126.8|7124.8|7118.1|7116.1|130
1643787600000|2022-02-02 07:40:00|7120.3|7118.3|7126.8|7124.8|7126.8|7124.8|7118.8|7116.8|84
1643787900000|2022-02-02 07:45:00|7126.6|7124.6|7120.3|7118.3|7126.6|7124.6|7118.8|7116.8|83
1643788200000|2022-02-02 07:50:00|7120.6|7118.6|7121.6|7119.6|7121.8|7119.8|7118.8|7116.8|21
1643788500000|2022-02-02 07:55:00|7121.3|7119.3|7131.8|7129.8|7131.8|7129.8|7119.1|7117.1|353
1643788800000|2022-02-02 08:00:00|7130.8|7127.1|7122.8|7121.8|7130.8|7127.1|7112.6|7111.6|2218
1643789100000|2022-02-02 08:05:00|7120.8|7119.8|7117.8|7116.8|7125.3|7124.3|7108.1|7107.1|1795
1643789400000|2022-02-02 08:10:00|7117.6|7116.6|7123.6|7122.6|7124.3|7123.3|7114.8|7113.8|659
1643789700000|2022-02-02 08:15:00|7123.3|7122.3|7120.1|7119.1|7126.6|7125.6|7117.8|7116.8|431
1643790000000|2022-02-02 08:20:00|7119.6|7118.6|7128.8|7127.8|7137.6|7136.6|7119.1|7118.1|516
1643790300000|2022-02-02 08:25:00|7128.6|7127.6|7132.8|7131.8|7140.3|7139.3|7126.3|7125.3|514
1643790600000|2022-02-02 08:30:00|7132.1|7131.1|7125.8|7124.8|7134.6|7133.6|7125.3|7124.3|462
1643790900000|2022-02-02 08:35:00|7126.3|7125.3|7122.1|7121.1|7134.6|7133.6|7121.6|7120.6|282
1643791200000|2022-02-02 08:40:00|7122.3|7121.3|7124.8|7123.8|7127|7126|7121.5|7120.5|276
1643791500000|2022-02-02 08:45:00|7124.5|7123.5|7118.3|7117.3|7126|7125|7117.8|7116.8|310
1643791800000|2022-02-02 08:50:00|7118|7117|7118|7117|7122.5|7121.5|7115|7114|319
1643792100000|2022-02-02 08:55:00|7117.8|7116.8|7117.8|7116.8|7120.5|7119.5|7115.5|7114.5|416
1643792400000|2022-02-02 09:00:00|7117.5|7116.5|7116.8|7115.8|7123.8|7122.8|7115.5|7114.5|373
1643792700000|2022-02-02 09:05:00|7117|7116|7123.3|7122.3|7128.3|7127.3|7117|7116|324
1643793000000|2022-02-02 09:10:00|7123|7122|7127|7126|7129.3|7128.3|7122|7121|240
1643793300000|2022-02-02 09:15:00|7127.3|7126.3|7123.3|7122.3|7128.3|7127.3|7122.5|7121.5|170
1643793600000|2022-02-02 09:20:00|7123.5|7122.5|7123.5|7122.5|7124.5|7123.5|7119.8|7118.8|244
1643793900000|2022-02-02 09:25:00|7123.3|7122.3|7120|7119|7126|7125|7119.3|7118.3|158
1643794200000|2022-02-02 09:30:00|7120.3|7119.3|7121.5|7120.5|7123.5|7122.5|7119.3|7118.3|159
1643794500000|2022-02-02 09:35:00|7121.8|7120.8|7125.8|7124.8|7126.5|7125.5|7118.8|7117.8|204
1643794800000|2022-02-02 09:40:00|7126|7125|7130.8|7129.8|7131.3|7130.3|7124.5|7123.5|154
1643795100000|2022-02-02 09:45:00|7130.5|7129.5|7142|7141|7142|7141|7129.8|7128.8|357
1643795400000|2022-02-02 09:50:00|7141.8|7140.8|7145|7144|7146.3|7145.3|7141.8|7140.8|390
1643795700000|2022-02-02 09:55:00|7145.3|7144.3|7149.5|7148.5|7151.3|7150.3|7145.3|7144.3|324
1643796000000|2022-02-02 10:00:00|7149.8|7148.8|7147|7146|7149.8|7148.8|7143|7142|328
1643796300000|2022-02-02 10:05:00|7146.8|7145.8|7139|7138|7148.8|7147.8|7138|7137|378
1643796600000|2022-02-02 10:10:00|7139.3|7138.3|7140.3|7139.3|7144.8|7143.8|7138.3|7137.3|335
1643796900000|2022-02-02 10:15:00|7140.5|7139.5|7140.5|7139.5|7144.3|7143.3|7138|7137|239
1643797200000|2022-02-02 10:20:00|7140.3|7139.3|7138|7137|7141.5|7140.5|7137|7136|160
1643797500000|2022-02-02 10:25:00|7138.3|7137.3|7135.3|7134.3|7138.8|7137.8|7133|7132|254
1643797800000|2022-02-02 10:30:00|7134|7133|7134.8|7133.8|7136.3|7135.3|7132.8|7131.8|297
1643798100000|2022-02-02 10:35:00|7134.5|7133.5|7132.5|7131.5|7137|7136|7128.8|7127.8|227
1643798400000|2022-02-02 10:40:00|7132.8|7131.8|7136.3|7135.3|7136.8|7135.8|7132|7131|244
1643798700000|2022-02-02 10:45:00|7136|7135|7129.5|7128.5|7136|7135|7128.8|7127.8|238
1643799000000|2022-02-02 10:50:00|7129.3|7128.3|7129.3|7128.3|7130.3|7129.3|7127|7126|170
1643799300000|2022-02-02 10:55:00|7129|7128|7128.3|7127.3|7129.5|7128.5|7125.3|7124.3|221
1643799600000|2022-02-02 11:00:00|7128|7127|7124.5|7123.5|7129.8|7128.8|7123|7122|269
1643799900000|2022-02-02 11:05:00|7124.8|7123.8|7124.8|7123.8|7125.3|7124.3|7119.8|7118.8|430
1643800200000|2022-02-02 11:10:00|7124.5|7123.5|7121|7120|7125.3|7124.3|7120.8|7119.8|279
1643800500000|2022-02-02 11:15:00|7120.8|7119.8|7120.5|7119.5|7123.5|7122.5|7119|7118|152
1643800800000|2022-02-02 11:20:00|7120.3|7119.3|7125.8|7124.8|7126.3|7125.3|7120.3|7119.3|219
1643801100000|2022-02-02 11:25:00|7125.5|7124.5|7127|7126|7129|7128|7123.3|7122.3|165
1643801400000|2022-02-02 11:30:00|7127.3|7126.3|7130|7129|7130.3|7129.3|7125|7124|142
1643801700000|2022-02-02 11:35:00|7129.8|7128.8|7129.8|7128.8|7132.5|7131.5|7128.3|7127.3|98
1643802000000|2022-02-02 11:40:00|7129.5|7128.5|7129.3|7128.3|7131.3|7130.3|7128.3|7127.3|153
1643802300000|2022-02-02 11:45:00|7129|7128|7134|7133|7134.8|7133.8|7129|7128|114
1643802600000|2022-02-02 11:50:00|7133.8|7132.8|7133|7132|7134.8|7133.8|7130.8|7129.8|124
1643802900000|2022-02-02 11:55:00|7132.8|7131.8|7136.5|7135.5|7137.3|7136.3|7131.3|7130.3|223
1643803200000|2022-02-02 12:00:00|7138|7137|7136.8|7135.8|7138.3|7137.3|7134|7133|233
1643803500000|2022-02-02 12:05:00|7137|7136|7137|7136|7139.5|7138.5|7135.3|7134.3|155
1643803800000|2022-02-02 12:10:00|7137.3|7136.3|7137|7136|7139|7138|7136.5|7135.5|156
1643804100000|2022-02-02 12:15:00|7137.3|7136.3|7139.3|7138.3|7141.8|7140.8|7136.8|7135.8|296
1643804400000|2022-02-02 12:20:00|7139.5|7138.5|7140|7139|7140.3|7139.3|7137.8|7136.8|246
1643804700000|2022-02-02 12:25:00|7140.3|7139.3|7141.3|7140.3|7144.3|7143.3|7139.8|7138.8|160
1643805000000|2022-02-02 12:30:00|7141|7140|7138.5|7137.5|7141.8|7140.8|7138.3|7137.3|377
1643805300000|2022-02-02 12:35:00|7138.8|7137.8|7140|7139|7142.8|7141.8|7138.5|7137.5|175
1643805600000|2022-02-02 12:40:00|7139.8|7138.8|7140.8|7139.8|7140.8|7139.8|7137|7136|472
1643805900000|2022-02-02 12:45:00|7140.5|7139.5|7137.2|7136.2|7141.3|7140.3|7136.7|7135.7|127
1643806200000|2022-02-02 12:50:00|7136.9|7135.9|7140.2|7139.2|7140.7|7139.7|7136.2|7135.2|179
1643806500000|2022-02-02 12:55:00|7139.2|7138.2|7142.2|7141.2|7142.2|7141.2|7137.9|7136.9|154
1643806800000|2022-02-02 13:00:00|7141.7|7140.7|7143.7|7142.7|7143.7|7142.7|7140.2|7139.2|171
1643807100000|2022-02-02 13:05:00|7143.9|7142.9|7146.9|7145.9|7147.7|7146.7|7142.9|7141.9|229
1643807400000|2022-02-02 13:10:00|7146.7|7145.7|7149.4|7148.4|7150.4|7149.4|7145.9|7144.9|223
1643807700000|2022-02-02 13:15:00|7149.2|7148.2|7148.2|7147.2|7149.4|7148.4|7145.9|7144.9|234
1643808000000|2022-02-02 13:20:00|7147.9|7146.9|7147.2|7146.2|7149.7|7148.7|7145.7|7144.7|194
1643808300000|2022-02-02 13:25:00|7146.9|7145.9|7149.4|7148.4|7149.7|7148.7|7146.4|7145.4|213
1643808600000|2022-02-02 13:30:00|7149.7|7148.7|7148.2|7147.2|7150.4|7149.4|7145.4|7144.4|289
1643808900000|2022-02-02 13:35:00|7147.9|7146.9|7146.9|7145.9|7150.7|7149.7|7146.7|7145.7|305
1643809200000|2022-02-02 13:40:00|7147.2|7146.2|7146.4|7145.4|7149.2|7148.2|7146.4|7145.4|166
1643809500000|2022-02-02 13:45:00|7146.2|7145.2|7148.2|7147.2|7149.7|7148.7|7145.7|7144.7|233
1643809800000|2022-02-02 13:50:00|7148.4|7147.4|7143.4|7142.4|7148.4|7147.4|7141.2|7140.2|348
1643810100000|2022-02-02 13:55:00|7143.2|7142.2|7142.4|7141.4|7144.7|7143.7|7142.4|7141.4|308
1643810400000|2022-02-02 14:00:00|7142.2|7141.2|7141.4|7140.4|7144.2|7143.2|7139.9|7138.9|258
1643810700000|2022-02-02 14:05:00|7141.7|7140.7|7142.9|7141.9|7144.2|7143.2|7140.7|7139.7|152
1643811000000|2022-02-02 14:10:00|7142.7|7141.7|7143.2|7142.2|7145.2|7144.2|7142.7|7141.7|183
1643811300000|2022-02-02 14:15:00|7143.4|7142.4|7144.9|7143.9|7148.2|7147.2|7143.2|7142.2|248
1643811600000|2022-02-02 14:20:00|7145.2|7144.2|7142.9|7141.9|7145.9|7144.9|7141.2|7140.2|131
1643811900000|2022-02-02 14:25:00|7143.2|7142.2|7145.9|7144.9|7146.4|7145.4|7141.7|7140.7|383
1643812200000|2022-02-02 14:30:00|7145.7|7144.7|7146.4|7145.4|7147.7|7146.7|7141.9|7140.9|556
1643812500000|2022-02-02 14:35:00|7146.2|7145.2|7147.2|7146.2|7150.2|7149.2|7145.2|7144.2|453
1643812800000|2022-02-02 14:40:00|7146.9|7145.9|7139.4|7138.4|7146.9|7145.9|7133.9|7132.9|673
1643813100000|2022-02-02 14:45:00|7139.2|7138.2|7132.2|7131.2|7141.9|7140.9|7131.7|7130.7|358
1643813400000|2022-02-02 14:50:00|7132.4|7131.4|7142.7|7141.7|7143.7|7142.7|7131.7|7130.7|428
1643813700000|2022-02-02 14:55:00|7142.4|7141.4|7134.2|7133.2|7142.7|7141.7|7130.9|7129.9|491
1643814000000|2022-02-02 15:00:00|7134.9|7133.9|7133.4|7132.4|7139.7|7138.7|7132.4|7131.4|585
1643814300000|2022-02-02 15:05:00|7133.2|7132.2|7136.7|7135.7|7139.7|7138.7|7132.9|7131.9|294
1643814600000|2022-02-02 15:10:00|7137|7136|7130.2|7129.2|7141|7140|7129.7|7128.7|384
1643814900000|2022-02-02 15:15:00|7130|7129|7124|7123|7132.5|7131.5|7118|7117|758
1643815200000|2022-02-02 15:20:00|7124.2|7123.2|7123.5|7122.5|7128.7|7127.7|7122.5|7121.5|512
1643815500000|2022-02-02 15:25:00|7123.2|7122.2|7123.7|7122.7|7127.7|7126.7|7118.5|7117.5|497
1643815800000|2022-02-02 15:30:00|7124|7123|7118|7117|7127.2|7126.2|7117.5|7116.5|516
1643816100000|2022-02-02 15:35:00|7117.7|7116.7|7121|7120|7122.2|7121.2|7112.5|7111.5|731
1643816400000|2022-02-02 15:40:00|7120.7|7119.7|7128|7127|7128|7127|7117.2|7116.2|599
1643816700000|2022-02-02 15:45:00|7127.7|7126.7|7135.7|7134.7|7136.5|7135.5|7127.5|7126.5|406
1643817000000|2022-02-02 15:50:00|7135.5|7134.5|7129.2|7128.2|7137|7136|7128|7127|462
1643817300000|2022-02-02 15:55:00|7129.5|7128.5|7133.7|7132.7|7135|7134|7128|7127|271
1643817600000|2022-02-02 16:00:00|7134|7133|7130.2|7129.2|7134.7|7133.7|7128.2|7127.2|287
1643817900000|2022-02-02 16:05:00|7130|7129|7126.7|7125.7|7131|7130|7125.7|7124.7|1293
1643818200000|2022-02-02 16:10:00|7126.5|7125.5|7125|7124|7129.5|7128.5|7123.7|7122.7|275
1643818500000|2022-02-02 16:15:00|7125.2|7124.2|7127|7126|7128|7127|7123|7122|514
1643818800000|2022-02-02 16:20:00|7126.7|7125.7|7124|7123|7130.7|7129.7|7123|7122|586
1643819100000|2022-02-02 16:25:00|7124.2|7123.2|7126.7|7125.7|7128|7127|7123.5|7122.5|756
1643819400000|2022-02-02 16:30:00|7126.5|7124.7|7117.5|7115.5|7127|7125|7116.5|7114.5|3351
1643819700000|2022-02-02 16:35:00|7117.2|7115.2|7106.7|7104.7|7117.7|7115.7|7105|7103|1215
1643820000000|2022-02-02 16:40:00|7107|7105|7115|7113|7116.7|7114.7|7106.5|7104.5|336
1643820300000|2022-02-02 16:45:00|7115.2|7113.2|7116.7|7114.7|7120.5|7118.5|7112.7|7110.7|925
1643820600000|2022-02-02 16:50:00|7117|7115|7115|7113|7118.7|7116.7|7115|7113|243
1643820900000|2022-02-02 16:55:00|7115.2|7113.2|7119.2|7117.2|7120|7118|7111.2|7109.2|122
1643821200000|2022-02-02 17:00:00|7119|7117|7117|7115|7119.7|7117.7|7115.2|7113.2|129
1643821500000|2022-02-02 17:05:00|7117.2|7115.2|7126|7124|7126.7|7124.7|7116.7|7114.7|140
1643821800000|2022-02-02 17:10:00|7126.2|7124.2|7127|7125|7127.5|7125.5|7124|7122|87
1643822100000|2022-02-02 17:15:00|7126.7|7124.7|7123.7|7121.7|7130|7128|7121|7119|142
1643822400000|2022-02-02 17:20:00|7123.5|7121.5|7123.2|7121.2|7125.2|7123.2|7121.7|7119.7|42
1643822700000|2022-02-02 17:25:00|7123|7121|7121.2|7119.2|7126|7124|7120.2|7118.2|48
1643823000000|2022-02-02 17:30:00|7121|7119|7123.7|7121.7|7124.5|7122.5|7118|7116|192
1643823300000|2022-02-02 17:35:00|7123.5|7121.5|7126.2|7124.2|7126.7|7124.7|7122|7120|56
1643823600000|2022-02-02 17:40:00|7126|7124|7126.7|7124.7|7126.7|7124.7|7123.7|7121.7|47
1643823900000|2022-02-02 17:45:00|7126.5|7124.5|7129.2|7127.2|7133.2|7131.2|7126.2|7124.2|157
1643824200000|2022-02-02 17:50:00|7129.5|7127.5|7129.2|7127.2|7129.5|7127.5|7127|7125|77
1643824500000|2022-02-02 17:55:00|7129|7127|7133.7|7131.7|7134|7132|7127.2|7125.2|48
1643824800000|2022-02-02 18:00:00|7133.2|7131.2|7128.7|7126.7|7133.7|7131.7|7128.5|7126.5|43
1643825100000|2022-02-02 18:05:00|7128.5|7126.5|7125.5|7123.5|7130.2|7128.2|7125.5|7123.5|26
1643825400000|2022-02-02 18:10:00|7125.7|7123.7|7125.5|7123.5|7126|7124|7121.7|7119.7|119
1643825700000|2022-02-02 18:15:00|7125.7|7123.7|7125|7123|7128.2|7126.2|7123.7|7121.7|32
1643826000000|2022-02-02 18:20:00|7125.2|7123.2|7121.2|7119.2|7126.7|7124.7|7120.2|7118.2|35
1643826300000|2022-02-02 18:25:00|7121.5|7119.5|7120|7118|7123|7121|7116.2|7114.2|44
1643826600000|2022-02-02 18:30:00|7119.7|7117.7|7122.5|7120.5|7123.2|7121.2|7119|7117|28
1643826900000|2022-02-02 18:35:00|7122.7|7120.7|7126.2|7124.2|7126.2|7124.2|7122.2|7120.2|17
1643827200000|2022-02-02 18:40:00|7126|7124|7126.2|7124.2|7129.2|7127.2|7124.2|7122.2|36
1643827500000|2022-02-02 18:45:00|7126.5|7124.5|7123.2|7121.2|7127.2|7125.2|7122.5|7120.5|57
1643827800000|2022-02-02 18:50:00|7123.5|7121.5|7126.7|7124.7|7127|7125|7122.2|7120.2|21
1643828100000|2022-02-02 18:55:00|7127|7125|7128|7126|7128.7|7126.7|7126|7124|33
1643828400000|2022-02-02 19:00:00|7128.2|7126.2|7131.2|7129.2|7132.5|7130.5|7127.2|7125.2|46
1643828700000|2022-02-02 19:05:00|7131.5|7129.5|7129|7127|7132.2|7130.2|7126.7|7124.7|44
1643829000000|2022-02-02 19:10:00|7129.2|7127.2|7127.7|7125.7|7131.5|7129.5|7126.7|7124.7|144
1643829300000|2022-02-02 19:15:00|7128|7126|7131.2|7129.2|7132|7130|7123.5|7121.5|99
1643829600000|2022-02-02 19:20:00|7131|7129|7128.7|7126.7|7131.2|7129.2|7128|7126|82
1643829900000|2022-02-02 19:25:00|7128.5|7126.5|7128.5|7126.5|7129.7|7127.7|7125|7123|102
1643830200000|2022-02-02 19:30:00|7128.7|7126.7|7134.7|7132.7|7135.7|7133.7|7128.2|7126.2|73
1643830500000|2022-02-02 19:35:00|7134.5|7132.5|7133.2|7131.2|7136.2|7134.2|7131|7129|67
1643830800000|2022-02-02 19:40:00|7133.5|7131.5|7135.2|7133.2|7137.7|7135.7|7133.5|7131.5|103
1643831100000|2022-02-02 19:45:00|7135.5|7133.5|7137.2|7135.2|7139.7|7137.7|7133.5|7131.5|49
1643831400000|2022-02-02 19:50:00|7137.5|7135.5|7139.7|7137.7|7140|7138|7136|7134|39
1643831700000|2022-02-02 19:55:00|7139.5|7137.5|7135.2|7133.2|7139.7|7137.7|7135|7133|72
1643832000000|2022-02-02 20:00:00|7135.5|7133.5|7139|7137|7140.2|7138.2|7132|7130|133
1643832300000|2022-02-02 20:05:00|7138.7|7136.7|7136.2|7134.2|7139|7137|7135.5|7133.5|43
1643832600000|2022-02-02 20:10:00|7136.5|7134.5|7136.5|7134.5|7137.7|7135.7|7134|7132|55
1643832900000|2022-02-02 20:15:00|7136.7|7134.7|7142|7140|7143|7141|7135.5|7133.5|78
1643833200000|2022-02-02 20:20:00|7141.7|7139.7|7141.2|7139.2|7142.7|7140.7|7138.7|7136.7|52
1643833500000|2022-02-02 20:25:00|7141.5|7139.5|7140.2|7138.2|7143.7|7141.7|7137|7135|184
1643833800000|2022-02-02 20:30:00|7140.5|7138.5|7141.2|7139.2|7141.2|7139.2|7136.2|7134.2|58
1643834100000|2022-02-02 20:35:00|7141|7139|7137.2|7135.2|7141.7|7139.7|7136.2|7134.2|89
1643834400000|2022-02-02 20:40:00|7137|7135|7138.7|7136.7|7139.2|7137.2|7135.2|7133.2|65
1643834700000|2022-02-02 20:45:00|7138.2|7136.2|7137.7|7135.7|7140.5|7138.5|7135.7|7133.7|155
1643835000000|2022-02-02 20:50:00|7137.5|7135.5|7132|7130|7137.5|7135.5|7128.2|7126.2|246
1643835300000|2022-02-02 20:55:00|7132.2|7130.2|7141.2|7139.2|7141.2|7139.2|7131.2|7129.2|170
1643835600000|2022-02-02 21:00:00|7143.7|7139.7|7136.2|7132.2|7146.3|7142.3|7135.2|7131.2|0
1643835900000|2022-02-02 21:05:00|7136.3|7132.3|7110|7106|7138.1|7134.1|7109.8|7105.8|0
1643836200000|2022-02-02 21:10:00|7108.4|7104.4|7107.5|7103.5|7109.2|7105.2|7099|7095|0
1643836500000|2022-02-02 21:15:00|7107.6|7103.6|7105.4|7101.4|7113|7109|7104.1|7100.1|0
1643836800000|2022-02-02 21:20:00|7105.3|7101.3|7104.4|7100.4|7106.3|7102.3|7100.1|7096.1|0
1643837100000|2022-02-02 21:25:00|7104.5|7100.5|7107.2|7103.2|7108.3|7104.3|7103.8|7099.8|0
1643837400000|2022-02-02 21:30:00|7106.5|7102.5|7108.7|7104.7|7111.4|7107.4|7104.9|7100.9|0
1643837700000|2022-02-02 21:35:00|7108.6|7104.6|7109.6|7105.6|7113.2|7109.2|7107.5|7103.5|0
1643838000000|2022-02-02 21:40:00|7109.5|7105.5|7111.8|7107.8|7112.2|7108.2|7107.9|7103.9|0
1643838300000|2022-02-02 21:45:00|7111.7|7107.7|7107|7103|7111.8|7107.8|7105.9|7101.9|0
1643838600000|2022-02-02 21:50:00|7106.7|7102.7|7108.7|7104.7|7111.1|7107.1|7105.9|7101.9|0
1643838900000|2022-02-02 21:55:00|7108.8|7104.8|7112.9|7108.9|7113.9|7109.9|7108.7|7104.7|0
1643839200000|2022-02-02 22:00:00|7113|7109|7121.3|7117.3|7121.5|7117.5|7111.7|7107.7|0
1643839500000|2022-02-02 22:05:00|7121.2|7117.2|7121.7|7117.7|7122|7118|7121.1|7117.1|0
1643839800000|2022-02-02 22:10:00|7121.6|7117.6|7120.8|7116.8|7122.1|7118.1|7120.8|7116.8|0
1643840100000|2022-02-02 22:15:00|7120.7|7116.7|7115.5|7111.5|7120.7|7116.7|7115.5|7111.5|0
1643840400000|2022-02-02 22:20:00|7115.6|7111.6|7115.6|7111.6|7115.9|7111.9|7115.3|7111.3|0
1643840700000|2022-02-02 22:25:00|7115.7|7111.7|7116.9|7112.9|7117.4|7113.4|7115.6|7111.6|0
1643841000000|2022-02-02 22:30:00|7116.6|7112.6|7117.2|7113.2|7117.2|7113.2|7116.6|7112.6|0
1643841300000|2022-02-02 22:35:00|7117.1|7113.1|7115.8|7111.8|7117.2|7113.2|7115.8|7111.8|0
1643841900000|2022-02-02 22:45:00|7115.9|7111.9|7115.1|7111.1|7115.9|7111.9|7115.1|7111.1|0
1643842200000|2022-02-02 22:50:00|7115.3|7111.3|7114.1|7110.1|7115.3|7111.3|7113.8|7109.8|0
1643842500000|2022-02-02 22:55:00|7113.9|7109.9|7114.2|7110.2|7114.8|7110.8|7112.9|7108.9|0
1643842800000|2022-02-02 23:00:00|7113.6|7109.6|7113.7|7109.7|7118.3|7114.3|7113.4|7109.4|0
1643843100000|2022-02-02 23:05:00|7113.8|7109.8|7110.7|7106.7|7115.6|7111.6|7110.7|7106.7|0
1643843400000|2022-02-02 23:10:00|7111|7107|7109.2|7105.2|7111.4|7107.4|7108.8|7104.8|0
1643843700000|2022-02-02 23:15:00|7109.5|7105.5|7108.1|7104.1|7112|7108|7108.1|7104.1|0
1643844000000|2022-02-02 23:20:00|7108.2|7104.2|7109.2|7105.2|7110|7106|7107.5|7103.5|0
1643844300000|2022-02-02 23:25:00|7108.9|7104.9|7107.8|7103.8|7108.9|7104.9|7107.4|7103.4|0
1643844600000|2022-02-02 23:30:00|7107.7|7103.7|7104.7|7100.7|7108.1|7104.1|7103.6|7099.6|0
1643844900000|2022-02-02 23:35:00|7104.8|7100.8|7102.4|7098.4|7105.9|7101.9|7100.6|7096.6|0
1643845200000|2022-02-02 23:40:00|7102.7|7098.7|7098|7094|7102.7|7098.7|7098|7094|0
1643845500000|2022-02-02 23:45:00|7098.2|7094.2|7096.3|7092.3|7099.7|7095.7|7096.3|7092.3|0
1643845800000|2022-02-02 23:50:00|7096|7092|7098.4|7094.4|7098.7|7094.7|7096|7092|0
1643846100000|2022-02-02 23:55:00|7098.3|7094.3|7097.2|7093.2|7099.5|7095.5|7096|7092|0
1643846400000|2022-02-03 00:00:00|7097.1|7093.1|7101.6|7097.6|7102.6|7098.6|7096.7|7092.7|0
1643846700000|2022-02-03 00:05:00|7101.8|7097.8|7097.1|7093.1|7102.3|7098.3|7096|7092|0
1643847000000|2022-02-03 00:10:00|7097.4|7093.4|7097.6|7093.6|7113.5|7109.5|7096.9|7092.9|0
1643847300000|2022-02-03 00:15:00|7098.1|7094.1|7106.1|7103.1|7110|7107|7097.6|7093.6|0
1643847600000|2022-02-03 00:20:00|7105.9|7102.9|7110.4|7107.4|7111.1|7108.1|7105.7|7102.7|0
1643847900000|2022-02-03 00:25:00|7110.2|7107.2|7106.4|7103.4|7110.2|7107.2|7104.7|7101.7|0
1643848200000|2022-02-03 00:30:00|7105.9|7102.9|7104.6|7101.6|7111.2|7108.2|7104.6|7101.6|0
1643848500000|2022-02-03 00:35:00|7104.8|7101.8|7102.3|7099.3|7109.5|7106.5|7102.3|7099.3|0
1643848800000|2022-02-03 00:40:00|7102.4|7099.4|7107|7104|7107.9|7104.9|7102.4|7099.4|0
1643849100000|2022-02-03 00:45:00|7107.3|7104.3|7106.5|7103.5|7110.2|7107.2|7105.3|7102.3|0
1643849400000|2022-02-03 00:50:00|7106.3|7103.3|7108.1|7105.1|7108.9|7105.9|7106.1|7103.1|0
1643849700000|2022-02-03 00:55:00|7107.9|7104.9|7104.8|7101.8|7108.6|7105.6|7103.6|7100.6|0
1643850000000|2022-02-03 01:00:00|7105|7102|7104.6|7101.6|7107.7|7104.7|7103.7|7100.7|0
1643850300000|2022-02-03 01:05:00|7104.8|7101.8|7098.4|7095.4|7106.7|7103.7|7097.9|7094.9|0
1643850600000|2022-02-03 01:10:00|7098.5|7095.5|7100.4|7097.4|7101.9|7098.9|7098.5|7095.5|0
1643850900000|2022-02-03 01:15:00|7100.5|7097.5|7094.3|7091.3|7101.4|7098.4|7093.1|7090.1|0
1643851200000|2022-02-03 01:20:00|7094.2|7091.2|7098.6|7095.6|7099.4|7096.4|7093.9|7090.9|0
1643851500000|2022-02-03 01:25:00|7098.3|7095.3|7097.2|7094.2|7100.6|7097.6|7095.5|7092.5|0
1643851800000|2022-02-03 01:30:00|7097.1|7094.1|7097.9|7094.9|7098.7|7095.7|7096.7|7093.7|0
1643852100000|2022-02-03 01:35:00|7098|7095|7102.8|7099.8|7103.2|7100.2|7097.1|7094.1|0
1643852400000|2022-02-03 01:40:00|7102.7|7099.7|7102.9|7099.9|7103.6|7100.6|7101.1|7098.1|0
1643852700000|2022-02-03 01:45:00|7102.7|7099.7|7099.4|7096.4|7102.8|7099.8|7097.8|7094.8|0
1643853000000|2022-02-03 01:50:00|7099.5|7096.5|7099.4|7096.4|7101.8|7098.8|7099.4|7096.4|0
1643853300000|2022-02-03 01:55:00|7099.5|7096.5|7098.4|7095.4|7100.9|7097.9|7097.5|7094.5|0
1643853600000|2022-02-03 02:00:00|7098.7|7095.7|7098.2|7095.2|7099.5|7096.5|7097.5|7094.5|0
1643853900000|2022-02-03 02:05:00|7098.3|7095.3|7096.4|7093.4|7098.6|7095.6|7093.5|7090.5|0
1643854200000|2022-02-03 02:10:00|7096.9|7093.9|7096.2|7093.2|7098.6|7095.6|7095.4|7092.4|0
1643854500000|2022-02-03 02:15:00|7096.5|7093.5|7096.9|7093.9|7098.6|7095.6|7096.1|7093.1|0
1643854800000|2022-02-03 02:20:00|7096.1|7093.1|7099.2|7096.2|7099.2|7096.2|7096.1|7093.1|0
1643855100000|2022-02-03 02:25:00|7099|7096|7102.3|7099.3|7103.2|7100.2|7098.7|7095.7|0
1643855400000|2022-02-03 02:30:00|7102.4|7099.4|7099.6|7096.6|7103.5|7100.5|7099.6|7096.6|0
1643855700000|2022-02-03 02:35:00|7100|7097|7101.6|7098.6|7101.6|7098.6|7098.4|7095.4|0
1643856000000|2022-02-03 02:40:00|7101.7|7098.7|7101.1|7098.1|7102.4|7099.4|7100.2|7097.2|0
1643856300000|2022-02-03 02:45:00|7100.9|7097.9|7102.4|7099.4|7102.9|7099.9|7100.7|7097.7|0
1643856600000|2022-02-03 02:50:00|7102.3|7099.3|7102|7099|7103.6|7100.6|7102|7099|0
1643856900000|2022-02-03 02:55:00|7102.3|7099.3|7103.5|7100.5|7104.7|7101.7|7102.3|7099.3|0
1643857200000|2022-02-03 03:00:00|7103.7|7100.7|7106.2|7103.2|7106.6|7103.6|7103.5|7100.5|0
1643857500000|2022-02-03 03:05:00|7106|7103|7110.1|7107.1|7110.8|7107.8|7105.9|7102.9|0
1643857800000|2022-02-03 03:10:00|7110|7107|7106.4|7103.4|7110.1|7107.1|7106.4|7103.4|0
1643858100000|2022-02-03 03:15:00|7106.6|7103.6|7108.7|7105.7|7108.7|7105.7|7106.5|7103.5|0
1643858400000|2022-02-03 03:20:00|7108.8|7105.8|7108.3|7105.3|7109.2|7106.2|7106.7|7103.7|0
1643858700000|2022-02-03 03:25:00|7108.2|7105.2|7107.9|7104.9|7109.5|7106.5|7107.5|7104.5|0
1643859000000|2022-02-03 03:30:00|7107.8|7104.8|7106|7103|7109.3|7106.3|7105.6|7102.6|0
1643859300000|2022-02-03 03:35:00|7105.8|7102.8|7103.5|7100.5|7105.9|7102.9|7102.7|7099.7|0
1643859600000|2022-02-03 03:40:00|7103.6|7100.6|7101.7|7098.7|7103.6|7100.6|7101.7|7098.7|0
1643859900000|2022-02-03 03:45:00|7102.5|7099.5|7102.6|7099.6|7103.3|7100.3|7101.7|7098.7|0
1643860200000|2022-02-03 03:50:00|7102.5|7099.5|7105|7102|7105.3|7102.3|7101.7|7098.7|0
1643860500000|2022-02-03 03:55:00|7105.2|7102.2|7107.5|7104.5|7108.6|7105.6|7103.2|7100.2|0
1643860800000|2022-02-03 04:00:00|7107.4|7104.4|7105.6|7102.6|7108.3|7105.3|7105.2|7102.2|0
1643861100000|2022-02-03 04:05:00|7105.9|7102.9|7105.9|7102.9|7106.3|7103.3|7105.1|7102.1|0
1643861400000|2022-02-03 04:10:00|7106.2|7103.2|7107.8|7104.8|7108.2|7105.2|7105.9|7102.9|0
1643861700000|2022-02-03 04:15:00|7108|7105|7108.2|7105.2|7109.8|7106.8|7106.7|7103.7|0
1643862000000|2022-02-03 04:20:00|7108.3|7105.3|7108.1|7105.1|7108.9|7105.9|7106.9|7103.9|0
1643862300000|2022-02-03 04:25:00|7108.4|7105.4|7106.5|7103.5|7108.9|7105.9|7106.5|7103.5|0
1643862600000|2022-02-03 04:30:00|7106.6|7103.6|7106.9|7103.9|7107.3|7104.3|7105.7|7102.7|0
1643862900000|2022-02-03 04:35:00|7106.7|7103.7|7107.4|7104.4|7108.1|7105.1|7106.5|7103.5|0
1643863200000|2022-02-03 04:40:00|7107.2|7104.2|7105.3|7102.3|7109|7106|7105.3|7102.3|0
1643863500000|2022-02-03 04:45:00|7105.5|7102.5|7104.4|7101.4|7106.1|7103.1|7104.4|7101.4|0
1643863800000|2022-02-03 04:50:00|7104.6|7101.6|7105.3|7102.3|7106.7|7103.7|7104.6|7101.6|0
1643864100000|2022-02-03 04:55:00|7105.2|7102.2|7103.7|7100.7|7105.2|7102.2|7102.9|7099.9|0
1643864400000|2022-02-03 05:00:00|7103.5|7100.5|7103.2|7100.2|7104|7101|7103.2|7100.2|0
1643864700000|2022-02-03 05:05:00|7103.4|7100.4|7104.5|7101.5|7105.3|7102.3|7102.9|7099.9|0
1643865000000|2022-02-03 05:10:00|7104.7|7101.7|7104.2|7101.2|7105.7|7102.7|7103.3|7100.3|0
1643865300000|2022-02-03 05:15:00|7104.5|7101.5|7103.7|7100.7|7105.3|7102.3|7103.7|7100.7|0
1643865600000|2022-02-03 05:20:00|7103.8|7100.8|7105.4|7102.4|7105.4|7102.4|7103|7100|0
1643865900000|2022-02-03 05:25:00|7105|7102|7104.5|7101.5|7105.6|7102.6|7103.3|7100.3|0
1643866200000|2022-02-03 05:30:00|7104.2|7101.2|7103|7100|7104.2|7101.2|7103|7100|0
1643866500000|2022-02-03 05:35:00|7103.1|7100.1|7104.1|7101.1|7104.9|7101.9|7103|7100|0
1643866800000|2022-02-03 05:40:00|7104|7101|7104.1|7101.1|7104.6|7101.6|7103.7|7100.7|0
1643867100000|2022-02-03 05:45:00|7103.9|7100.9|7103.8|7100.8|7104.8|7101.8|7103.7|7100.7|0
1643867400000|2022-02-03 05:50:00|7103.6|7100.6|7103.8|7100.8|7104.1|7101.1|7102.5|7099.5|0
1643867700000|2022-02-03 05:55:00|7103.9|7100.9|7102.9|7099.9|7104.1|7101.1|7101.2|7098.2|0
1643868000000|2022-02-03 06:00:00|7103.2|7100.2|7099|7096|7103.7|7100.7|7098.9|7095.9|0
1643868300000|2022-02-03 06:05:00|7099.1|7096.1|7098.5|7095.5|7099.8|7096.8|7096.7|7093.7|0
1643868600000|2022-02-03 06:10:00|7098.6|7095.6|7097.3|7094.3|7099.9|7096.9|7096.5|7093.5|0
1643868900000|2022-02-03 06:15:00|7097.4|7094.4|7096.4|7093.4|7098.2|7095.2|7096.4|7093.4|0
1643869200000|2022-02-03 06:20:00|7096.1|7093.1|7096.4|7093.4|7096.4|7093.4|7094|7091|0
1643869500000|2022-02-03 06:25:00|7096.3|7093.3|7094.1|7091.1|7096.3|7093.3|7091.9|7088.9|0
1643869800000|2022-02-03 06:30:00|7094|7091|7092.1|7089.1|7095.2|7092.2|7091.3|7088.3|0
1643870100000|2022-02-03 06:35:00|7091.7|7088.7|7092|7089|7092.1|7089.1|7085|7082|0
1643870400000|2022-02-03 06:40:00|7092.3|7089.3|7095.7|7092.7|7097.2|7094.2|7092.3|7089.3|0
1643870700000|2022-02-03 06:45:00|7095.4|7092.4|7094.8|7091.8|7095.7|7092.7|7090.3|7087.3|0
1643871000000|2022-02-03 06:50:00|7095|7092|7098.7|7095.7|7099.5|7096.5|7093.4|7090.4|0
1643871300000|2022-02-03 06:55:00|7098.4|7095.4|7094.8|7091.8|7098.4|7095.4|7088.1|7085.1|0
1643871600000|2022-02-03 07:00:00|7095.2|7092.2|7104.7|7102.7|7106.5|7104.5|7092.7|7090.3|506
1643871900000|2022-02-03 07:05:00|7105|7103|7096.5|7094.5|7106|7104|7096.2|7094.2|96
1643872200000|2022-02-03 07:10:00|7096|7094|7097.5|7095.5|7102|7100|7094.2|7092.2|150
1643872500000|2022-02-03 07:15:00|7097.7|7095.7|7097|7095|7099.2|7097.2|7095.7|7093.7|69
1643872800000|2022-02-03 07:20:00|7096.7|7094.7|7094|7092|7097.7|7095.7|7093.7|7091.7|74
1643873100000|2022-02-03 07:25:00|7094.2|7092.2|7092.5|7090.5|7096.5|7094.5|7092.2|7090.2|67
1643873400000|2022-02-03 07:30:00|7092.2|7090.2|7092.2|7090.2|7093.5|7091.5|7090|7088|65
1643873700000|2022-02-03 07:35:00|7092.5|7090.5|7097.2|7095.2|7098.7|7096.7|7092.2|7090.2|121
1643874000000|2022-02-03 07:40:00|7097|7095|7097.5|7095.5|7098|7096|7092|7090|26
1643874300000|2022-02-03 07:45:00|7097.2|7095.2|7101|7099|7101.5|7099.5|7097|7095|50
1643874600000|2022-02-03 07:50:00|7100.5|7098.5|7102.5|7100.5|7103.2|7101.2|7098.5|7096.5|90
1643874900000|2022-02-03 07:55:00|7102.7|7100.7|7111.7|7109.7|7111.7|7109.7|7099.2|7097.2|285
1643875200000|2022-02-03 08:00:00|7112|7110|7123.2|7122.2|7123.5|7122.5|7104.5|7103.5|2160
1643875500000|2022-02-03 08:05:00|7123|7122|7105|7104|7127.5|7126.5|7105|7104|1227
1643875800000|2022-02-03 08:10:00|7104.7|7103.7|7105.5|7104.5|7110.7|7109.7|7100|7099|965
1643876100000|2022-02-03 08:15:00|7105.7|7104.7|7106.7|7105.7|7118.7|7117.7|7103.5|7102.5|438
1643876400000|2022-02-03 08:20:00|7106.5|7105.5|7104.2|7103.2|7109.2|7108.2|7099|7098|723
1643876700000|2022-02-03 08:25:00|7104|7103|7108|7107|7114.5|7113.5|7103|7102|565
1643877000000|2022-02-03 08:30:00|7108.7|7107.7|7117|7116|7119.7|7118.7|7108|7107|336
1643877300000|2022-02-03 08:35:00|7116.7|7115.7|7118.7|7117.7|7121|7120|7113.2|7112.2|375
1643877600000|2022-02-03 08:40:00|7118.5|7117.5|7120|7119|7125.5|7124.5|7115.7|7114.7|277
1643877900000|2022-02-03 08:45:00|7120.2|7119.2|7115.2|7114.2|7125.7|7124.7|7114.5|7113.5|277
1643878200000|2022-02-03 08:50:00|7115|7114|7112|7111|7116.7|7115.7|7110.2|7109.2|168
1643878500000|2022-02-03 08:55:00|7112.2|7111.2|7113.2|7112.2|7119.5|7118.5|7111|7110|207
1643878800000|2022-02-03 09:00:00|7113|7112|7109.2|7108.2|7119.7|7118.7|7109|7108|169
1643879100000|2022-02-03 09:05:00|7108.7|7107.7|7102.5|7101.5|7109.2|7108.2|7100|7099|271
1643879400000|2022-02-03 09:10:00|7102.2|7101.2|7099.5|7098.5|7102.7|7101.7|7095|7094|574
1643879700000|2022-02-03 09:15:00|7099.7|7098.7|7099.2|7098.2|7101|7100|7095|7094|412
1643880000000|2022-02-03 09:20:00|7099|7098|7097.5|7096.5|7102.5|7101.5|7095|7094|352
1643880300000|2022-02-03 09:25:00|7097.2|7096.2|7094.7|7093.7|7102.2|7101.2|7092|7091|238
1643880600000|2022-02-03 09:30:00|7094.5|7093.5|7094|7093|7098.2|7097.2|7092.2|7091.2|194
1643880900000|2022-02-03 09:35:00|7093.2|7092.2|7090.5|7089.5|7093.5|7092.5|7087|7086|363
1643881200000|2022-02-03 09:40:00|7090.2|7089.2|7085.7|7084.7|7092.5|7091.5|7080.7|7079.7|389
1643881500000|2022-02-03 09:45:00|7086|7085|7090.7|7089.7|7095.5|7094.5|7085.5|7084.5|364
1643881800000|2022-02-03 09:50:00|7091|7090|7086.2|7085.2|7094.7|7093.7|7086|7085|215
1643882100000|2022-02-03 09:55:00|7085.7|7084.7|7088.5|7087.5|7090.2|7089.2|7083.7|7082.7|327
1643882400000|2022-02-03 10:00:00|7088|7087|7088|7087|7089.5|7088.5|7083.5|7082.5|159
1643882700000|2022-02-03 10:05:00|7087.7|7086.7|7092|7091|7094.2|7093.2|7086.5|7085.5|215
1643883000000|2022-02-03 10:10:00|7091.7|7090.7|7094.2|7093.2|7097.7|7096.7|7089.5|7088.5|151
1643883300000|2022-02-03 10:15:00|7094.5|7093.5|7096.2|7095.2|7098.2|7097.2|7093.5|7092.5|204
1643883600000|2022-02-03 10:20:00|7096.5|7095.5|7094.5|7093.5|7097.2|7096.2|7091.7|7090.7|193
1643883900000|2022-02-03 10:25:00|7094.2|7093.2|7093.7|7092.7|7098.5|7097.5|7093.5|7092.5|113
1643884200000|2022-02-03 10:30:00|7094|7093|7094|7093|7098|7097|7093|7092|94
1643884500000|2022-02-03 10:35:00|7094.2|7093.2|7091.2|7090.2|7095.2|7094.2|7090.5|7089.5|94
1643884800000|2022-02-03 10:40:00|7091|7090|7091|7090|7093.2|7092.2|7088.2|7087.2|157
1643885100000|2022-02-03 10:45:00|7091.2|7090.2|7092.2|7091.2|7093|7092|7090|7089|163
1643885400000|2022-02-03 10:50:00|7092|7091|7087.7|7086.7|7093|7092|7086|7085|142
1643885700000|2022-02-03 10:55:00|7088|7087|7086.7|7085.7|7088.2|7087.2|7082.5|7081.5|223
1643886000000|2022-02-03 11:00:00|7086.2|7085.2|7085.2|7084.2|7088.5|7087.5|7083|7082|212
1643886300000|2022-02-03 11:05:00|7085.5|7084.5|7094.7|7093.7|7096.7|7095.7|7085.2|7084.2|395
1643886600000|2022-02-03 11:10:00|7095|7094|7094.2|7093.2|7096.5|7095.5|7093|7092|177
1643886900000|2022-02-03 11:15:00|7094|7093|7089.7|7088.7|7095|7094|7088|7087|104
1643887200000|2022-02-03 11:20:00|7089.5|7088.5|7088.2|7087.2|7090|7089|7086|7085|146
1643887500000|2022-02-03 11:25:00|7088.5|7087.5|7097.2|7096.2|7097.2|7096.2|7087.2|7086.2|263
1643887800000|2022-02-03 11:30:00|7097|7096|7094.7|7093.7|7098|7097|7093.7|7092.7|221
1643888100000|2022-02-03 11:35:00|7094.5|7093.5|7098.5|7097.5|7100.5|7099.5|7093.7|7092.7|173
1643888400000|2022-02-03 11:40:00|7098.7|7097.7|7098.2|7097.2|7099.7|7098.7|7096.2|7095.2|84
1643888700000|2022-02-03 11:45:00|7098.5|7097.5|7100|7099|7101.5|7100.5|7096.5|7095.5|94
1643889000000|2022-02-03 11:50:00|7099.7|7098.7|7103.7|7102.7|7105|7104|7099.5|7098.5|133
1643889300000|2022-02-03 11:55:00|7104|7103|7103.2|7102.2|7105|7104|7101.5|7100.5|113
1643889600000|2022-02-03 12:00:00|7103|7102|7095.2|7094.2|7106.5|7105.5|7095|7094|776
1643889900000|2022-02-03 12:05:00|7095|7094|7093.7|7092.7|7097|7096|7089.5|7088.5|158
1643890200000|2022-02-03 12:10:00|7093.5|7092.5|7099.5|7098.5|7099.7|7098.7|7093|7092|99
1643890500000|2022-02-03 12:15:00|7099.7|7098.7|7102|7101|7102.5|7101.5|7096|7095|150
1643890800000|2022-02-03 12:20:00|7101.7|7100.7|7102|7101|7103.5|7102.5|7099|7098|139
1643891100000|2022-02-03 12:25:00|7102.2|7101.2|7100.2|7099.2|7102.5|7101.5|7098.2|7097.2|148
1643891400000|2022-02-03 12:30:00|7100|7099|7099.2|7098.2|7100.5|7099.5|7096|7095|89
1643891700000|2022-02-03 12:35:00|7099.5|7098.5|7104.2|7103.2|7105.2|7104.2|7096.7|7095.7|134
1643892000000|2022-02-03 12:40:00|7104|7103|7100|7099|7104.8|7103.8|7098.5|7097.5|209
1643892300000|2022-02-03 12:45:00|7100.3|7099.3|7103.5|7102.5|7107|7106|7100|7099|342
1643892600000|2022-02-03 12:50:00|7103.8|7102.8|7105.8|7104.8|7109|7108|7103.3|7102.3|279
1643892900000|2022-02-03 12:55:00|7106|7105|7110|7109|7111.8|7110.8|7102.5|7101.5|530
1643893200000|2022-02-03 13:00:00|7109.8|7108.8|7106|7105|7110.8|7109.8|7101.8|7100.8|167
1643893500000|2022-02-03 13:05:00|7105.8|7104.8|7105.5|7104.5|7106.8|7105.8|7104|7103|90
1643893800000|2022-02-03 13:10:00|7105.8|7104.8|7106|7105|7107.5|7106.5|7103.5|7102.5|123
1643894100000|2022-02-03 13:15:00|7106.3|7105.3|7108.3|7107.3|7109.8|7108.8|7106|7105|108
1643894400000|2022-02-03 13:20:00|7108|7107|7110.8|7109.8|7112|7111|7106.8|7105.8|105
1643894700000|2022-02-03 13:25:00|7110.5|7109.5|7107.8|7106.8|7111.8|7110.8|7107.3|7106.3|92
1643895000000|2022-02-03 13:30:00|7108|7107|7106|7105|7111.5|7110.5|7104.3|7103.3|186
1643895300000|2022-02-03 13:35:00|7105.8|7104.8|7100.5|7099.5|7107.3|7106.3|7099.3|7098.3|354
1643895600000|2022-02-03 13:40:00|7100.3|7099.3|7083|7082|7103.3|7102.3|7081|7080|900
1643895900000|2022-02-03 13:45:00|7083.3|7082.3|7065.5|7064.5|7088|7087|7064|7063|1110
1643896200000|2022-02-03 13:50:00|7066.8|7065.8|7051.5|7050.5|7069|7068|7050|7049|1345
1643896500000|2022-02-03 13:55:00|7051.8|7050.8|7049.8|7048.8|7060.8|7059.8|7049.3|7048.3|820
1643896800000|2022-02-03 14:00:00|7049.5|7048.5|7033|7032|7050.5|7049.5|7029.3|7028.3|1964
1643897100000|2022-02-03 14:05:00|7032.8|7031.8|7046.5|7045.5|7049.3|7048.3|7027.5|7026.5|1966
1643897400000|2022-02-03 14:10:00|7046.3|7045.3|7041|7040|7052.8|7051.8|7041|7040|1278
1643897700000|2022-02-03 14:15:00|7040.8|7039.8|7041|7040|7044.5|7043.5|7030|7029|881
1643898000000|2022-02-03 14:20:00|7040.8|7039.8|7031.5|7030.5|7046.3|7045.3|7026.8|7025.8|778
1643898300000|2022-02-03 14:25:00|7031.8|7030.8|7032.5|7031.5|7038.8|7037.8|7029|7028|533
1643898600000|2022-02-03 14:30:00|7032.8|7031.8|7011|7010|7035|7034|7010.5|7009.5|1221
1643898900000|2022-02-03 14:35:00|7011.3|7010.3|7028.8|7027.8|7030.8|7029.8|7008|7007|1881
1643899200000|2022-02-03 14:40:00|7028.5|7027.5|7017.5|7016.5|7030.8|7029.8|7015.3|7014.3|1335
1643899500000|2022-02-03 14:45:00|7017.3|7016.3|7006|7005|7018|7017|7004.3|7003.3|1041
1643899800000|2022-02-03 14:50:00|7006.5|7005.5|7003|7002|7017.8|7016.8|7000|6999|878
1643900100000|2022-02-03 14:55:00|7002.8|7001.8|7006.8|7005.8|7013.3|7012.3|6995|6994|855
1643900400000|2022-02-03 15:00:00|7008|7007|7000.8|6999.8|7009.5|7008.5|6995.8|6994.8|593
1643900700000|2022-02-03 15:05:00|7000.5|6999.5|7018.8|7017.8|7019|7018|6998.8|6997.8|1420
1643901000000|2022-02-03 15:10:00|7018.6|7017.6|7032.6|7031.6|7033.3|7032.3|7009.3|7008.3|935
1643901300000|2022-02-03 15:15:00|7032.3|7031.3|7033.3|7032.3|7041.3|7040.3|7028.8|7027.8|786
1643901600000|2022-02-03 15:20:00|7033.1|7032.1|7033.8|7032.8|7041.3|7040.3|7029.6|7028.6|587
1643901900000|2022-02-03 15:25:00|7033.6|7032.6|7039.6|7038.6|7040.6|7039.6|7031.6|7030.6|394
1643902200000|2022-02-03 15:30:00|7039.8|7038.8|7031.1|7030.1|7044.3|7043.3|7030.3|7029.3|539
1643902500000|2022-02-03 15:35:00|7030.8|7029.8|7028.8|7027.8|7032.1|7031.1|7026.1|7025.1|278
1643902800000|2022-02-03 15:40:00|7029.1|7028.1|7027.6|7026.6|7035.6|7034.6|7026.6|7025.6|420
1643903100000|2022-02-03 15:45:00|7027.8|7026.8|7019.1|7018.1|7030.6|7029.6|7017.1|7016.1|478
1643903400000|2022-02-03 15:50:00|7019.3|7018.3|7024.6|7023.6|7025.8|7024.8|7015.1|7014.1|488
1643903700000|2022-02-03 15:55:00|7024.8|7023.8|7022.8|7021.8|7029.6|7028.6|7022.3|7021.3|362
1643904000000|2022-02-03 16:00:00|7022.6|7021.6|7013.3|7012.3|7023.1|7022.1|7009.3|7008.3|569
1643904300000|2022-02-03 16:05:00|7013.6|7012.6|7015.3|7014.3|7022.1|7021.1|7012.1|7011.1|722
1643904600000|2022-02-03 16:10:00|7015.1|7014.1|7020.8|7019.8|7021.6|7020.6|7013.3|7012.3|627
1643904900000|2022-02-03 16:15:00|7021.3|7020.3|7020.6|7019.6|7022.3|7021.3|7017.1|7016.1|739
1643905200000|2022-02-03 16:20:00|7020.3|7019.3|7007.3|7006.3|7021.6|7020.6|7005.8|7004.8|3003
1643905500000|2022-02-03 16:25:00|7007.1|7006.1|7003.8|7002.8|7013.8|7012.8|7002.1|7001.1|1080
1643905800000|2022-02-03 16:30:00|7004.3|7002.3|7000.8|6998.8|7010.1|7008.1|6995.6|6993.6|3147
1643906100000|2022-02-03 16:35:00|7001.6|6999.6|7000.8|6998.8|7005.8|7003.8|6998.6|6996.6|4099
1643906400000|2022-02-03 16:40:00|7001.1|6999.1|7000.3|6998.3|7003.6|7001.6|6996.8|6994.8|403
1643906700000|2022-02-03 16:45:00|7000.1|6998.1|6999.8|6997.8|7002.6|7000.6|6995.1|6993.1|376
1643907000000|2022-02-03 16:50:00|7000.1|6998.1|6998.1|6996.1|7002.6|7000.6|6996.8|6994.8|239
1643907300000|2022-02-03 16:55:00|6998.3|6996.3|6990.8|6988.8|7000.1|6998.1|6989.3|6987.3|370
1643907600000|2022-02-03 17:00:00|6990.6|6988.6|6983.1|6981.1|6993.6|6991.6|6982.1|6980.1|371
1643907900000|2022-02-03 17:05:00|6983.3|6981.3|6986.6|6984.6|6987.6|6985.6|6981.3|6979.3|169
1643908200000|2022-02-03 17:10:00|6986.3|6984.3|6989.3|6987.3|6989.6|6987.6|6981.8|6979.8|91
1643908500000|2022-02-03 17:15:00|6989.6|6987.6|6975.8|6973.8|6989.6|6987.6|6975.8|6973.8|211
1643908800000|2022-02-03 17:20:00|6975.6|6973.6|6983.3|6981.3|6985.3|6983.3|6974.6|6972.6|118
1643909100000|2022-02-03 17:25:00|6983.6|6981.6|6985.6|6983.6|6986.8|6984.8|6982.8|6980.8|128
1643909400000|2022-02-03 17:30:00|6985.3|6983.3|6986.6|6984.6|6986.8|6984.8|6982.3|6980.3|106
1643909700000|2022-02-03 17:35:00|6986.8|6984.8|6988.1|6986.1|6991.1|6989.1|6986.3|6984.3|199
1643910000000|2022-02-03 17:40:00|6988.3|6986.3|6981.8|6979.8|6989.6|6987.6|6981.6|6979.6|136
1643910300000|2022-02-03 17:45:00|6981.6|6979.6|6978.8|6976.8|6984.1|6982.1|6975.6|6973.6|241
1643910600000|2022-02-03 17:50:00|6979.1|6977.1|6981.6|6979.6|6984.1|6982.1|6979.1|6977.1|46
1643910900000|2022-02-03 17:55:00|6981.3|6979.3|6984.3|6982.3|6986.3|6984.3|6978.3|6976.3|104
1643911200000|2022-02-03 18:00:00|6984.6|6982.6|6982.1|6980.1|6984.6|6982.6|6980.3|6978.3|111
1643911500000|2022-02-03 18:05:00|6982.3|6980.3|6981.8|6979.8|6987.1|6985.1|6980.8|6978.8|42
1643911800000|2022-02-03 18:10:00|6981.6|6979.6|6985.3|6983.3|6986.1|6984.1|6979.1|6977.1|71
1643912100000|2022-02-03 18:15:00|6985.6|6983.6|6987.1|6985.1|6988.8|6986.8|6984.8|6982.8|34
1643912400000|2022-02-03 18:20:00|6986.8|6984.8|6992.8|6990.8|6995.8|6993.8|6986.1|6984.1|103
1643912700000|2022-02-03 18:25:00|6993.1|6991.1|6990.1|6988.1|6994.6|6992.6|6988.6|6986.6|50
1643913000000|2022-02-03 18:30:00|6989.8|6987.8|6992.1|6990.1|6995.1|6993.1|6988.8|6986.8|43
1643913300000|2022-02-03 18:35:00|6991.8|6989.8|6989.8|6987.8|6993.1|6991.1|6987.8|6985.8|21
1643913600000|2022-02-03 18:40:00|6990.1|6988.1|6989.3|6987.3|6993.3|6991.3|6988.3|6986.3|28
1643913900000|2022-02-03 18:45:00|6989.6|6987.6|6989.8|6987.8|6992.6|6990.6|6988.8|6986.8|33
1643914200000|2022-02-03 18:50:00|6990.1|6988.1|6988.1|6986.1|6991.1|6989.1|6986.1|6984.1|37
1643914500000|2022-02-03 18:55:00|6988.3|6986.3|6989.8|6987.8|6990.1|6988.1|6986.1|6984.1|44
1643914800000|2022-02-03 19:00:00|6989.1|6987.1|6993.6|6991.6|6995.1|6993.1|6988.1|6986.1|47
1643915100000|2022-02-03 19:05:00|6993.8|6991.8|6994.3|6992.3|6996.1|6994.1|6992.3|6990.3|57
1643915400000|2022-02-03 19:10:00|6994.8|6992.8|6991.8|6989.8|6995.6|6993.6|6989.8|6987.8|92
1643915700000|2022-02-03 19:15:00|6991.6|6989.6|6993.3|6991.3|6994.8|6992.8|6991.6|6989.6|31
1643916000000|2022-02-03 19:20:00|6993.6|6991.6|6993.1|6991.1|6994.8|6992.8|6991.1|6989.1|51
1643916300000|2022-02-03 19:25:00|6993.3|6991.3|6988.3|6986.3|6993.8|6991.8|6985.3|6983.3|82
1643916600000|2022-02-03 19:30:00|6988.6|6986.6|6987.8|6985.8|6988.6|6986.6|6982.8|6980.8|106
1643916900000|2022-02-03 19:35:00|6988.1|6986.1|6980.3|6978.3|6989.8|6987.8|6979.6|6977.6|117
1643917200000|2022-02-03 19:40:00|6980.6|6978.6|6973.8|6971.8|6980.6|6978.6|6973.3|6971.3|138
1643917500000|2022-02-03 19:45:00|6973.6|6971.6|6974.1|6972.1|6976.6|6974.6|6972.1|6970.1|102
1643917800000|2022-02-03 19:50:00|6974.3|6972.3|6975.1|6973.1|6975.8|6973.8|6971.8|6969.8|69
1643918100000|2022-02-03 19:55:00|6974.8|6972.8|6976.8|6974.8|6980.1|6978.1|6974.3|6972.3|67
1643918400000|2022-02-03 20:00:00|6977.1|6975.1|6973.8|6971.8|6980.3|6978.3|6972.3|6970.3|220
1643918700000|2022-02-03 20:05:00|6974.1|6972.1|6977.1|6975.1|6979.3|6977.3|6974.1|6972.1|229
1643919000000|2022-02-03 20:10:00|6977.3|6975.3|6986.1|6984.1|6986.3|6984.3|6976.6|6974.6|203
1643919300000|2022-02-03 20:15:00|6985.8|6983.8|6990.8|6988.8|6991.3|6989.3|6985.3|6983.3|168
1643919600000|2022-02-03 20:20:00|6990.6|6988.6|6988.6|6986.6|6994.6|6992.6|6988.3|6986.3|81
1643919900000|2022-02-03 20:25:00|6988.3|6986.3|6987.3|6985.3|6989.3|6987.3|6983.6|6981.6|47
1643920200000|2022-02-03 20:30:00|6987.1|6985.1|6978.6|6976.6|6987.1|6985.1|6978.6|6976.6|146
1643920500000|2022-02-03 20:35:00|6978.3|6976.3|6977.8|6975.8|6981.3|6979.3|6974.3|6972.3|144
1643920800000|2022-02-03 20:40:00|6977.6|6975.6|6980.1|6978.1|6983.3|6981.3|6975.1|6973.1|173
1643921100000|2022-02-03 20:45:00|6979.8|6977.8|6974.6|6972.6|6979.8|6977.8|6971.6|6969.6|97
1643921400000|2022-02-03 20:50:00|6974.3|6972.3|6966.3|6964.3|6974.3|6972.3|6961.8|6959.8|599
1643921700000|2022-02-03 20:55:00|6966.1|6964.1|6969.6|6967.6|6977.6|6975.6|6966.1|6964.1|607
1643922000000|2022-02-03 21:00:00|6973.1|6971.1|7011.1|7007.1|7019.5|7015.5|6973.1|6969.5|0
1643922300000|2022-02-03 21:05:00|7007.8|7003.8|6998.8|6994.8|7010.3|7006.3|6993.2|6989.2|0
1643922600000|2022-02-03 21:10:00|6998.9|6994.9|7003.3|6999.3|7004.5|7000.5|6994.1|6990.1|0
1643922900000|2022-02-03 21:15:00|7003.1|6999.1|7026.5|7022.5|7027.7|7023.7|6999|6995|0
1643923200000|2022-02-03 21:20:00|7026.3|7022.3|7019.3|7015.3|7028.8|7024.8|7019.2|7015.2|0
1643923500000|2022-02-03 21:25:00|7019.4|7015.4|7021.7|7017.7|7022.7|7018.7|7017|7013|0
1643923800000|2022-02-03 21:30:00|7021.8|7017.8|7021.7|7017.7|7025.9|7021.9|7020.7|7016.7|0
1643924100000|2022-02-03 21:35:00|7021.6|7017.6|7019.8|7015.8|7023.2|7019.2|7004|7000|0
1643924400000|2022-02-03 21:40:00|7019.9|7015.9|7012.3|7008.3|7019.9|7015.9|7010.4|7006.4|0
1643924700000|2022-02-03 21:45:00|7012.6|7008.6|7015.9|7011.9|7018|7014|7010.5|7006.5|0
1643925000000|2022-02-03 21:50:00|7015.8|7011.8|7020.2|7016.2|7020.8|7016.8|7012.2|7008.2|0
1643925300000|2022-02-03 21:55:00|7020.3|7016.3|7017|7013|7020.8|7016.8|7014.5|7010.5|0
1643925600000|2022-02-03 22:00:00|7017.1|7013.1|7006.7|7002.7|7017.1|7013.1|7006.6|7002.6|0
1643925900000|2022-02-03 22:05:00|7006.8|7002.8|7007.2|7003.2|7008.5|7004.5|7004.5|7000.5|0
1643926200000|2022-02-03 22:10:00|7007.1|7003.1|7006.1|7002.1|7007.2|7003.2|7005.1|7001.1|0
1643926500000|2022-02-03 22:15:00|7006.5|7002.5|7004.1|7000.1|7006.5|7002.5|7004.1|7000.1|0
1643926800000|2022-02-03 22:20:00|7004.3|7000.3|7002.8|6998.8|7004.3|7000.3|7002.6|6998.6|0
1643927100000|2022-02-03 22:25:00|7002.9|6998.9|7000.3|6996.3|7002.9|6998.9|6999.9|6995.9|0
1643927400000|2022-02-03 22:30:00|7000.7|6996.7|7003.3|6999.3|7003.5|6999.5|7000.7|6996.7|0
1643927700000|2022-02-03 22:35:00|7003.1|6999.1|7001.3|6997.3|7006.9|7002.9|7001.2|6997.2|0
1643928000000|2022-02-03 22:40:00|7001.6|6997.6|7004.6|7000.6|7006.4|7002.4|7001.6|6997.6|0
1643928300000|2022-02-03 22:45:00|7004.7|7000.7|7002.2|6998.2|7004.9|7000.9|7001.9|6997.9|0
1643928600000|2022-02-03 22:50:00|7002.6|6998.6|7005.4|7001.4|7005.5|7001.5|7002|6998|0
1643928900000|2022-02-03 22:55:00|7005.5|7001.5|7006.7|7002.7|7007.2|7003.2|7005.1|7001.1|0
1643929200000|2022-02-03 23:00:00|7005.5|7001.5|7006.2|7002.2|7006.8|7002.8|6999.7|6995.7|0
1643929500000|2022-02-03 23:05:00|7006.4|7002.4|7009.4|7005.4|7012|7008|7006.2|7002.2|0
1643929800000|2022-02-03 23:10:00|7009.5|7005.5|7010.2|7006.2|7014|7010|7009.1|7005.1|0
1643930100000|2022-02-03 23:15:00|7010.1|7006.1|7016|7012|7017.2|7013.2|7010.1|7006.1|0
1643930400000|2022-02-03 23:20:00|7016.2|7012.2|7014.9|7010.9|7017.7|7013.7|7013.7|7009.7|0
1643930700000|2022-02-03 23:25:00|7015|7011|7011.8|7007.8|7015.5|7011.5|7010.9|7006.9|0
1643931000000|2022-02-03 23:30:00|7011.7|7007.7|7014.8|7010.8|7015.4|7011.4|7011.6|7007.6|0
1643931300000|2022-02-03 23:35:00|7014.7|7010.7|7015.4|7011.4|7015.7|7011.7|7011.9|7007.9|0
1643931600000|2022-02-03 23:40:00|7015.5|7011.5|7014.1|7010.1|7016.7|7012.7|7011.6|7007.6|0
1643931900000|2022-02-03 23:45:00|7014|7010|7015|7011|7018.2|7014.2|7013.8|7009.8|0
1643932200000|2022-02-03 23:50:00|7015.2|7011.2|7011.7|7007.7|7015.3|7011.3|7010.3|7006.3|0
1643932500000|2022-02-03 23:55:00|7011.8|7007.8|7013.4|7009.4|7013.4|7009.4|7009.7|7005.7|0
1643932800000|2022-02-04 00:00:00|7013.5|7009.5|7015.9|7011.9|7016.3|7012.3|7010.7|7006.7|0
1643933100000|2022-02-04 00:05:00|7016.1|7012.1|7017.7|7013.7|7018.1|7014.1|7013.2|7009.2|0
1643933400000|2022-02-04 00:10:00|7017.8|7013.8|7013.4|7009.4|7018.1|7014.1|7013.1|7009.1|0
1643933700000|2022-02-04 00:15:00|7013.5|7009.5|7022.1|7019.1|7023.1|7020.1|7013.5|7009.5|0
1643934000000|2022-02-04 00:20:00|7022|7019|7022.1|7019.1|7023.1|7020.1|7019.8|7016.8|0
1643934300000|2022-02-04 00:25:00|7022.2|7019.2|7020.4|7017.4|7022.6|7019.6|7020|7017|0
1643934600000|2022-02-04 00:30:00|7020.3|7017.3|7014.8|7011.8|7026.7|7023.7|7014.7|7011.7|0
1643934900000|2022-02-04 00:35:00|7014.7|7011.7|7010.9|7007.9|7018.1|7015.1|7010.9|7007.9|0
1643935200000|2022-02-04 00:40:00|7010.6|7007.6|7009.9|7006.9|7013.3|7010.3|7009.8|7006.8|0
1643935500000|2022-02-04 00:45:00|7010|7007|7012.1|7009.1|7015.6|7012.6|7010|7007|0
1643935800000|2022-02-04 00:50:00|7012|7009|7010.6|7007.6|7013|7010|7008.2|7005.2|0
1643936100000|2022-02-04 00:55:00|7010.5|7007.5|7010.6|7007.6|7013.8|7010.8|7009.8|7006.8|0
1643936400000|2022-02-04 01:00:00|7010.5|7007.5|7010.1|7007.1|7012.3|7009.3|7005.5|7002.5|0
1643936700000|2022-02-04 01:05:00|7010|7007|7011.4|7008.4|7014|7011|7007.1|7004.1|0
1643937000000|2022-02-04 01:10:00|7011.1|7008.1|7011.6|7008.6|7013.7|7010.7|7007.3|7004.3|0
1643937300000|2022-02-04 01:15:00|7012|7009|7011.2|7008.2|7018.3|7015.3|7010.7|7007.7|0
1643937600000|2022-02-04 01:20:00|7011.1|7008.1|7006.7|7003.7|7011.6|7008.6|7005.5|7002.5|0
1643937900000|2022-02-04 01:25:00|7006.8|7003.8|7009.2|7006.2|7011.1|7008.1|7002.4|6999.4|0
1643938200000|2022-02-04 01:30:00|7008.7|7005.7|7005|7002|7013.8|7010.8|7004.9|7001.9|0
1643938500000|2022-02-04 01:35:00|7004.9|7001.9|6995.9|6992.9|7006.2|7003.2|6995.9|6992.9|0
1643938800000|2022-02-04 01:40:00|6996|6993|6995.6|6992.6|6999.1|6996.1|6993.2|6990.2|0
1643939100000|2022-02-04 01:45:00|6995.7|6992.7|6997|6994|6997.1|6994.1|6988.9|6985.9|0
1643939400000|2022-02-04 01:50:00|6996.9|6993.9|7000.8|6997.8|7001.6|6998.6|6995.8|6992.8|0
1643939700000|2022-02-04 01:55:00|7000.7|6997.7|6998.7|6995.7|7002.4|6999.4|6998.4|6995.4|0
1643940000000|2022-02-04 02:00:00|6998.6|6995.6|7001.6|6998.6|7002.4|6999.4|6998.4|6995.4|0
1643940300000|2022-02-04 02:05:00|7001.5|6998.5|7006.9|7003.9|7007.4|7004.4|7001.2|6998.2|0
1643940600000|2022-02-04 02:10:00|7007|7004|7008.6|7005.6|7010.7|7007.7|7006.9|7003.9|0
1643940900000|2022-02-04 02:15:00|7008.7|7005.7|7013.5|7010.5|7015|7012|7008.5|7005.5|0
1643941200000|2022-02-04 02:20:00|7013.7|7010.7|7009.5|7006.5|7015.2|7012.2|7009.5|7006.5|0
1643941500000|2022-02-04 02:25:00|7009.7|7006.7|7012.3|7009.3|7012.7|7009.7|7009.4|7006.4|0
1643941800000|2022-02-04 02:30:00|7012.4|7009.4|7013.9|7010.9|7013.9|7010.9|7011.9|7008.9|0
1643942100000|2022-02-04 02:35:00|7013.7|7010.7|7012.2|7009.2|7013.8|7010.8|7009.8|7006.8|0
1643942400000|2022-02-04 02:40:00|7012|7009|7008.6|7005.6|7013.1|7010.1|7008.2|7005.2|0
1643942700000|2022-02-04 02:45:00|7008.5|7005.5|7006.4|7003.4|7008.7|7005.7|7004.8|7001.8|0
1643943000000|2022-02-04 02:50:00|7006.3|7003.3|7006.5|7003.5|7007.4|7004.4|7004.7|7001.7|0
1643943300000|2022-02-04 02:55:00|7006.4|7003.4|7004.3|7001.3|7006.4|7003.4|7004|7001|0
1643943600000|2022-02-04 03:00:00|7004.5|7001.5|7005.1|7002.1|7006.3|7003.3|7003.8|7000.8|0
1643943900000|2022-02-04 03:05:00|7005.2|7002.2|7007.3|7004.3|7008.1|7005.1|7005.1|7002.1|0
1643944200000|2022-02-04 03:10:00|7007.4|7004.4|7010.7|7007.7|7010.8|7007.8|7006.6|7003.6|0
1643944500000|2022-02-04 03:15:00|7010.4|7007.4|7009.1|7006.1|7010.8|7007.8|7008.3|7005.3|0
1643944800000|2022-02-04 03:20:00|7008.7|7005.7|7006.9|7003.9|7009.6|7006.6|7006.9|7003.9|0
1643945100000|2022-02-04 03:25:00|7007.1|7004.1|7005.6|7002.6|7007.7|7004.7|7004|7001|0
1643945400000|2022-02-04 03:30:00|7005.3|7002.3|7003.5|7000.5|7007.7|7004.7|7001.2|6998.2|0
1643945700000|2022-02-04 03:35:00|7003.8|7000.8|7009|7006|7009.4|7006.4|7003.5|7000.5|0
1643946000000|2022-02-04 03:40:00|7008.8|7005.8|7008.9|7005.9|7010.1|7007.1|7008.1|7005.1|0
1643946300000|2022-02-04 03:45:00|7009.1|7006.1|7010.8|7007.8|7011.4|7008.4|7009.1|7006.1|0
1643946600000|2022-02-04 03:50:00|7010.6|7007.6|7011.3|7008.3|7012.9|7009.9|7010.4|7007.4|0
1643946900000|2022-02-04 03:55:00|7011.5|7008.5|7011.3|7008.3|7012.9|7009.9|7010.5|7007.5|0
1643947200000|2022-02-04 04:00:00|7011.4|7008.4|7014|7011|7015.2|7012.2|7011.3|7008.3|0
1643947500000|2022-02-04 04:05:00|7014.1|7011.1|7014.6|7011.6|7015.8|7012.8|7013.1|7010.1|0
1643947800000|2022-02-04 04:10:00|7014.4|7011.4|7015.9|7012.9|7017.5|7014.5|7014.2|7011.2|0
1643948100000|2022-02-04 04:15:00|7016.4|7013.4|7019.7|7016.7|7019.7|7016.7|7016.4|7013.4|0
1643948400000|2022-02-04 04:20:00|7019.6|7016.6|7019.7|7016.7|7023.3|7020.3|7018.9|7015.9|0
1643948700000|2022-02-04 04:25:00|7019.6|7016.6|7019|7016|7021.7|7018.7|7019|7016|0
1643949000000|2022-02-04 04:30:00|7019.3|7016.3|7021.5|7018.5|7022.2|7019.2|7019.3|7016.3|0
1643949300000|2022-02-04 04:35:00|7021.3|7018.3|7019.5|7016.5|7023.2|7020.2|7019.2|7016.2|0
1643949600000|2022-02-04 04:40:00|7019.6|7016.6|7020|7017|7021.7|7018.7|7019.2|7016.2|0
1643949900000|2022-02-04 04:45:00|7019.7|7016.7|7019.5|7016.5|7020.7|7017.7|7018.3|7015.3|0
1643950200000|2022-02-04 04:50:00|7019.3|7016.3|7017.5|7014.5|7019.3|7016.3|7016.2|7013.2|0
1643950500000|2022-02-04 04:55:00|7017.3|7014.3|7018.9|7015.9|7019.4|7016.4|7016.6|7013.6|0
1643950800000|2022-02-04 05:00:00|7018.8|7015.8|7020.3|7017.3|7021.4|7018.4|7018.6|7015.6|0
1643951100000|2022-02-04 05:05:00|7020.4|7017.4|7022.8|7019.8|7024.2|7021.2|7020.4|7017.4|0
1643951400000|2022-02-04 05:10:00|7023|7020|7021.8|7018.8|7024.1|7021.1|7021.8|7018.8|0
1643951700000|2022-02-04 05:15:00|7022.1|7019.1|7024.4|7021.4|7028.2|7025.2|7022.1|7019.1|0
1643952000000|2022-02-04 05:20:00|7024.1|7021.1|7024.2|7021.2|7025.4|7022.4|7022.8|7019.8|0
1643952300000|2022-02-04 05:25:00|7024.6|7021.6|7022.8|7019.8|7026.2|7023.2|7021.2|7018.2|0
1643952600000|2022-02-04 05:30:00|7022.9|7019.9|7024.2|7021.2|7026.6|7023.6|7022.9|7019.9|0
1643952900000|2022-02-04 05:35:00|7024.3|7021.3|7024.4|7021.4|7025|7022|7022|7019|0
1643953200000|2022-02-04 05:40:00|7024.3|7021.3|7021.7|7018.7|7026.4|7023.4|7021.3|7018.3|0
1643953500000|2022-02-04 05:45:00|7021.8|7018.8|7022.8|7019.8|7023.8|7020.8|7020.7|7017.7|0
1643953800000|2022-02-04 05:50:00|7022.3|7019.3|7023.6|7020.6|7024.8|7021.8|7021.5|7018.5|0
1643954100000|2022-02-04 05:55:00|7023.8|7020.8|7030.2|7027.2|7031.8|7028.8|7023.8|7020.8|0
1643954400000|2022-02-04 06:00:00|7030.3|7027.3|7031.3|7028.3|7032.5|7029.5|7029.2|7026.2|0
1643954700000|2022-02-04 06:05:00|7031.5|7028.5|7033.4|7030.4|7033.4|7030.4|7030.9|7027.9|0
1643955000000|2022-02-04 06:10:00|7033.3|7030.3|7033.1|7030.1|7038|7035|7032.7|7029.7|0
1643955300000|2022-02-04 06:15:00|7032.8|7029.8|7036.6|7033.6|7036.7|7033.7|7032.4|7029.4|0
1643955600000|2022-02-04 06:20:00|7036.5|7033.5|7034.9|7031.9|7037.5|7034.5|7034.1|7031.1|0
1643955900000|2022-02-04 06:25:00|7034.8|7031.8|7034.7|7031.7|7036|7033|7033.1|7030.1|0
1643956200000|2022-02-04 06:30:00|7034.8|7031.8|7030.7|7027.7|7036.8|7033.8|7030|7027|0
1643956500000|2022-02-04 06:35:00|7030.6|7027.6|7030.2|7027.2|7033.5|7030.5|7028.8|7025.8|0
1643956800000|2022-02-04 06:40:00|7030.5|7027.5|7037.3|7034.3|7039.3|7036.3|7030.5|7027.5|0
1643957100000|2022-02-04 06:45:00|7037.2|7034.2|7039.7|7036.7|7041.5|7038.5|7035.8|7032.8|0
1643957400000|2022-02-04 06:50:00|7039.8|7036.8|7046|7043|7046.6|7043.6|7035.8|7032.8|0
1643957700000|2022-02-04 06:55:00|7046.2|7043.2|7047.2|7044.2|7049.5|7046.5|7041.7|7038.7|0
1643958000000|2022-02-04 07:00:00|7045.9|7042.9|7058.3|7056.3|7064.8|7062.8|7045.6|7042.6|668
1643958300000|2022-02-04 07:05:00|7058.6|7056.6|7065.3|7063.3|7068.6|7066.6|7055.6|7053.6|293
1643958600000|2022-02-04 07:10:00|7065.6|7063.6|7057.8|7055.8|7066.1|7064.1|7052.3|7050.3|270
1643958900000|2022-02-04 07:15:00|7057.6|7055.6|7058.8|7056.8|7065.3|7063.3|7057.6|7055.6|304
1643959200000|2022-02-04 07:20:00|7059.1|7057.1|7060.3|7058.3|7061.6|7059.6|7057.1|7055.1|130
1643959500000|2022-02-04 07:25:00|7060.1|7058.1|7054.3|7052.3|7061.6|7059.6|7052.1|7050.1|237
1643959800000|2022-02-04 07:30:00|7054.6|7052.6|7060.1|7058.1|7062.6|7060.6|7054.1|7052.1|161
1643960100000|2022-02-04 07:35:00|7059.8|7057.8|7050.6|7048.6|7060.1|7058.1|7050.3|7048.3|232
1643960400000|2022-02-04 07:40:00|7050.3|7048.3|7034.6|7032.6|7051.8|7049.8|7033.6|7031.6|230
1643960700000|2022-02-04 07:45:00|7034.8|7032.8|7039.1|7037.1|7043.6|7041.6|7034.1|7032.1|72
1643961000000|2022-02-04 07:50:00|7038.8|7036.8|7031.3|7029.3|7041.8|7039.8|7029.8|7027.8|151
1643961300000|2022-02-04 07:55:00|7031.6|7029.6|7043.8|7041.8|7043.8|7041.8|7030.1|7028.1|283
1643961600000|2022-02-04 08:00:00|7048.1|7046.1|7049.6|7048.6|7059.3|7058.3|7039.8|7038.8|2069
1643961900000|2022-02-04 08:05:00|7051.3|7050.3|7055.1|7054.1|7059.6|7058.6|7045.6|7044.6|1183
1643962200000|2022-02-04 08:10:00|7055.3|7054.3|7054.8|7053.8|7061.3|7060.3|7052.3|7051.3|1023
1643962500000|2022-02-04 08:15:00|7054.6|7053.6|7060.6|7059.6|7068.3|7067.3|7048.6|7047.6|979
1643962800000|2022-02-04 08:20:00|7060.8|7059.8|7047.6|7046.6|7064.1|7063.1|7044.8|7043.8|693
1643963100000|2022-02-04 08:25:00|7047.3|7046.3|7023.1|7022.1|7048.3|7047.3|7020.8|7019.8|640
1643963400000|2022-02-04 08:30:00|7023.3|7022.3|7026.1|7025.1|7036.8|7035.8|7020.8|7019.8|812
1643963700000|2022-02-04 08:35:00|7025.8|7024.8|7020.8|7019.8|7030.3|7029.3|7015.3|7014.3|584
1643964000000|2022-02-04 08:40:00|7021.2|7020.2|7019.5|7018.5|7022.7|7021.7|7009.2|7008.2|703
1643964300000|2022-02-04 08:45:00|7019.2|7018.2|7001.2|7000.2|7020.7|7019.7|6999.5|6998.5|635
1643964600000|2022-02-04 08:50:00|7001|7000|7000.2|6999.2|7002.7|7001.7|6993.2|6992.2|561
1643964900000|2022-02-04 08:55:00|7000.5|6999.5|7007.5|7006.5|7013.7|7012.7|7000.2|6999.2|565
1643965200000|2022-02-04 09:00:00|7007.7|7006.7|7005.7|7004.7|7019|7018|7003.2|7002.2|570
1643965500000|2022-02-04 09:05:00|7006|7005|7009.7|7008.7|7016.7|7015.7|7005.7|7004.7|352
1643965800000|2022-02-04 09:10:00|7010|7009|7016.5|7015.5|7018.5|7017.5|7009|7008|295
1643966100000|2022-02-04 09:15:00|7016.2|7015.2|7011.2|7010.2|7021.7|7020.7|7010.7|7009.7|374
1643966400000|2022-02-04 09:20:00|7011.5|7010.5|7007.2|7006.2|7011.7|7010.7|6997.5|6996.5|353
1643966700000|2022-02-04 09:25:00|7007.5|7006.5|7012.2|7011.2|7020.2|7019.2|7006|7005|385
1643967000000|2022-02-04 09:30:00|7012|7011|7011|7010|7014.2|7013.2|7005|7004|415
1643967300000|2022-02-04 09:35:00|7011.2|7010.2|7010|7009|7016|7015|7007.7|7006.7|188
1643967600000|2022-02-04 09:40:00|7010.2|7009.2|7006.7|7005.7|7010.2|7009.2|7002|7001|191
1643967900000|2022-02-04 09:45:00|7007|7006|7001.2|7000.2|7008.2|7007.2|7001|7000|202
1643968200000|2022-02-04 09:50:00|7001|7000|6997.2|6996.2|7002.7|7001.7|6990.5|6989.5|338
1643968500000|2022-02-04 09:55:00|6997|6996|6990|6989|6997.2|6996.2|6985|6984|438
1643968800000|2022-02-04 10:00:00|6989.7|6988.7|6987.5|6986.5|6995.7|6994.7|6985.7|6984.7|339
1643969100000|2022-02-04 10:05:00|6987.7|6986.7|6984.2|6983.2|6989|6988|6979|6978|334
1643969400000|2022-02-04 10:10:00|6984|6983|6986.7|6985.7|6987.7|6986.7|6980.7|6979.7|274
1643969700000|2022-02-04 10:15:00|6986.5|6985.5|6986.7|6985.7|6991|6990|6984.2|6983.2|295
1643970000000|2022-02-04 10:20:00|6986.5|6985.5|6977.2|6976.2|6987.7|6986.7|6975|6974|590
1643970300000|2022-02-04 10:25:00|6977|6976|6981.2|6980.2|6985.7|6984.7|6976.7|6975.7|472
1643970600000|2022-02-04 10:30:00|6981|6980|6980.7|6979.7|6981.2|6980.2|6971|6970|511
1643970900000|2022-02-04 10:35:00|6981|6980|6977.2|6976.2|6985|6984|6976.5|6975.5|352
1643971200000|2022-02-04 10:40:00|6977.5|6976.5|6971.2|6970.2|6980.2|6979.2|6968.7|6967.7|427
1643971500000|2022-02-04 10:45:00|6971|6970|6966.7|6965.7|6980.2|6979.2|6965.7|6964.7|527
1643971800000|2022-02-04 10:50:00|6968.7|6967.7|6979.2|6978.2|6986.5|6985.5|6968.5|6967.5|453
1643972100000|2022-02-04 10:55:00|6978.7|6977.7|6974.7|6973.7|6981.7|6980.7|6969.7|6968.7|450
1643972400000|2022-02-04 11:00:00|6974.2|6973.2|6961.2|6960.2|6974.7|6973.7|6959.7|6958.7|691
1643972700000|2022-02-04 11:05:00|6960.2|6959.2|6949|6948|6967|6966|6948.2|6947.2|630
1643973000000|2022-02-04 11:10:00|6949.5|6948.5|6943.5|6942.5|6951.7|6950.7|6941.5|6940.5|451
1643973300000|2022-02-04 11:15:00|6943|6942|6948.2|6947.2|6951|6950|6942|6941|428
1643973600000|2022-02-04 11:20:00|6948.5|6947.5|6942.7|6941.7|6949|6948|6939.7|6938.7|388
1643973900000|2022-02-04 11:25:00|6943|6942|6954|6953|6957|6956|6941.7|6940.7|392
1643974200000|2022-02-04 11:30:00|6954.2|6953.2|6954.2|6953.2|6959.2|6958.2|6952.7|6951.7|431
1643974500000|2022-02-04 11:35:00|6953.7|6952.7|6954.7|6953.7|6956.5|6955.5|6948.5|6947.5|307
1643974800000|2022-02-04 11:40:00|6954.5|6953.5|6946.7|6945.7|6955.2|6954.2|6946|6945|272
1643975100000|2022-02-04 11:45:00|6947|6946|6946|6945|6950.5|6949.5|6941|6940|250
1643975400000|2022-02-04 11:50:00|6946.2|6945.2|6935.7|6934.7|6946.2|6945.2|6930.7|6929.7|313
1643975700000|2022-02-04 11:55:00|6936|6935|6924.5|6923.5|6937|6936|6924.2|6923.2|778
1643976000000|2022-02-04 12:00:00|6924.7|6923.7|6939.2|6938.2|6940.2|6939.2|6924.7|6923.7|420
1643976300000|2022-02-04 12:05:00|6939|6938|6948.7|6947.7|6949.2|6948.2|6936.7|6935.7|258
1643976600000|2022-02-04 12:10:00|6948.5|6947.5|6940.7|6939.7|6950.5|6949.5|6937.2|6936.2|330
1643976900000|2022-02-04 12:15:00|6940.5|6939.5|6942|6941|6945|6944|6938|6937|208
1643977200000|2022-02-04 12:20:00|6941.7|6940.7|6944.2|6943.2|6946.7|6945.7|6938.2|6937.2|207
1643977500000|2022-02-04 12:25:00|6944|6943|6954.2|6953.2|6955|6954|6943.7|6942.7|298
1643977800000|2022-02-04 12:30:00|6954|6953|6948.5|6947.5|6954.5|6953.5|6946.2|6945.2|220
1643978100000|2022-02-04 12:35:00|6948.7|6947.7|6949.7|6948.7|6953.5|6952.5|6946.5|6945.5|236
1643978400000|2022-02-04 12:40:00|6949.3|6948.3|6949.8|6948.8|6952.3|6951.3|6947.1|6946.1|176
1643978700000|2022-02-04 12:45:00|6950.1|6949.1|6961.8|6960.8|6962.6|6961.6|6950.1|6949.1|620
1643979000000|2022-02-04 12:50:00|6961.6|6960.6|6961.8|6960.8|6965.6|6964.6|6960.8|6959.8|462
1643979300000|2022-02-04 12:55:00|6962.1|6961.1|6962.1|6961.1|6968.8|6967.8|6961.1|6960.1|369
1643979600000|2022-02-04 13:00:00|6961.8|6960.8|6955.8|6954.8|6965.8|6964.8|6954.3|6953.3|524
1643979900000|2022-02-04 13:05:00|6956.1|6955.1|6957.3|6956.3|6959.8|6958.8|6952.1|6951.1|267
1643980200000|2022-02-04 13:10:00|6957.1|6956.1|6959.1|6958.1|6959.8|6958.8|6952.6|6951.6|182
1643980500000|2022-02-04 13:15:00|6958.8|6957.8|6952.1|6951.1|6960.3|6959.3|6950.6|6949.6|163
1643980800000|2022-02-04 13:20:00|6951.8|6950.8|6954.8|6953.8|6958.8|6957.8|6947.8|6946.8|271
1643981100000|2022-02-04 13:25:00|6954.6|6953.6|6962.8|6961.8|6964.3|6963.3|6953.8|6952.8|266
1643981400000|2022-02-04 13:30:00|6961.1|6960.1|6929.6|6928.6|6961.1|6960.1|6928.6|6927.6|1290
1643981700000|2022-02-04 13:35:00|6929.3|6928.3|6948.6|6947.6|6948.6|6947.6|6928.8|6927.8|822
1643982000000|2022-02-04 13:40:00|6948.3|6947.3|6940.1|6939.1|6957.8|6956.8|6937.3|6936.3|880
1643982300000|2022-02-04 13:45:00|6939.3|6938.3|6938.3|6937.3|6951.6|6950.6|6937.1|6936.1|369
1643982600000|2022-02-04 13:50:00|6938.6|6937.6|6943.8|6942.8|6944.8|6943.8|6932.8|6931.8|573
1643982900000|2022-02-04 13:55:00|6944.1|6943.1|6931.1|6930.1|6946.8|6945.8|6931.1|6930.1|311
1643983200000|2022-02-04 14:00:00|6931.3|6930.3|6919.8|6918.8|6932.1|6931.1|6916.8|6915.8|742
1643983500000|2022-02-04 14:05:00|6919.6|6918.6|6929.8|6928.8|6931.1|6930.1|6914.6|6913.6|1010
1643983800000|2022-02-04 14:10:00|6929.6|6928.6|6939.8|6938.8|6940.1|6939.1|6926.8|6925.8|550
1643984100000|2022-02-04 14:15:00|6940.1|6939.1|6939.6|6938.6|6946.6|6945.6|6936.8|6935.8|412
1643984400000|2022-02-04 14:20:00|6939.8|6938.8|6944.3|6943.3|6946.8|6945.8|6939.1|6938.1|369
1643984700000|2022-02-04 14:25:00|6944.6|6943.6|6952.1|6951.1|6952.6|6951.6|6944.6|6943.6|517
1643985000000|2022-02-04 14:30:00|6951.8|6950.8|6946.8|6945.8|6959.3|6958.3|6946.3|6945.3|694
1643985300000|2022-02-04 14:35:00|6947.1|6946.1|6946.3|6945.3|6954.8|6953.8|6941.3|6940.3|594
1643985600000|2022-02-04 14:40:00|6946.1|6945.1|6964.1|6963.1|6970.8|6969.8|6946.1|6945.1|566
1643985900000|2022-02-04 14:45:00|6963.8|6962.8|6962.3|6961.3|6969.8|6968.8|6959.8|6958.8|488
1643986200000|2022-02-04 14:50:00|6962.1|6961.1|6952.8|6951.8|6965.1|6964.1|6951.8|6950.8|593
1643986500000|2022-02-04 14:55:00|6953.1|6952.1|6961.3|6960.3|6961.3|6960.3|6946.6|6945.6|599
1643986800000|2022-02-04 15:00:00|6961.1|6960.1|6961.8|6960.8|6971.1|6970.1|6950.6|6949.6|1032
1643987100000|2022-02-04 15:05:00|6962.1|6961.1|6955.1|6954.1|6966.1|6965.1|6954.8|6953.8|656
1643987400000|2022-02-04 15:10:00|6955.3|6954.3|6969.7|6968.7|6970.7|6969.7|6950.2|6949.2|780
1643987700000|2022-02-04 15:15:00|6969.4|6968.4|6980.7|6979.7|6986.7|6985.7|6969.4|6968.4|996
1643988000000|2022-02-04 15:20:00|6980.9|6979.9|6973.2|6972.2|6984.9|6983.9|6971.2|6970.2|544
1643988300000|2022-02-04 15:25:00|6972.9|6971.9|6945.9|6944.9|6975.4|6974.4|6945.4|6944.4|765
1643988600000|2022-02-04 15:30:00|6945.7|6944.7|6954.9|6953.9|6958.4|6957.4|6945.7|6944.7|569
1643988900000|2022-02-04 15:35:00|6954.7|6953.7|6947.4|6946.4|6956.2|6955.2|6943.7|6942.7|671
1643989200000|2022-02-04 15:40:00|6947.7|6946.7|6947.4|6946.4|6954.2|6953.2|6946.2|6945.2|464
1643989500000|2022-02-04 15:45:00|6947.2|6946.2|6944.2|6943.2|6947.4|6946.4|6936.2|6935.2|443
1643989800000|2022-02-04 15:50:00|6943.9|6942.9|6952.7|6951.7|6955.4|6954.4|6942.9|6941.9|466
1643990100000|2022-02-04 15:55:00|6952.4|6951.4|6946.7|6945.7|6954.7|6953.7|6946.2|6945.2|519
1643990400000|2022-02-04 16:00:00|6947.2|6946.2|6950.4|6949.4|6953.9|6952.9|6940.2|6939.2|637
1643990700000|2022-02-04 16:05:00|6950.2|6949.2|6940.7|6939.7|6951.4|6950.4|6939.9|6938.9|422
1643991000000|2022-02-04 16:10:00|6940.4|6939.4|6937.9|6936.9|6942.7|6941.7|6931.4|6930.4|425
1643991300000|2022-02-04 16:15:00|6938.2|6937.2|6940.9|6939.9|6943.2|6942.2|6935.4|6934.4|362
1643991600000|2022-02-04 16:20:00|6940.7|6939.7|6941.4|6940.4|6941.9|6940.9|6933.4|6932.4|609
1643991900000|2022-02-04 16:25:00|6941.2|6940.2|6943.4|6942.4|6950.9|6949.9|6938.9|6937.9|1134
1643992200000|2022-02-04 16:30:00|6944.2|6942.2|6950.9|6948.9|6954.2|6952.2|6942.4|6940.4|2834
1643992500000|2022-02-04 16:35:00|6950.7|6948.7|6954.9|6952.9|6957.7|6955.7|6950.7|6948.7|1691
1643992800000|2022-02-04 16:40:00|6955.2|6953.2|6957.9|6955.9|6961.4|6959.4|6953.2|6951.2|560
1643993100000|2022-02-04 16:45:00|6958.2|6956.2|6962.2|6960.2|6967.7|6965.7|6956.4|6954.4|244
1643993400000|2022-02-04 16:50:00|6962.4|6960.4|6960.2|6958.2|6962.4|6960.4|6955.7|6953.7|132
1643993700000|2022-02-04 16:55:00|6959.9|6957.9|6955.4|6953.4|6965.7|6963.7|6955.4|6953.4|86
1643994000000|2022-02-04 17:00:00|6955.9|6953.9|6953.9|6951.9|6958.2|6956.2|6950.4|6948.4|134
1643994300000|2022-02-04 17:05:00|6954.2|6952.2|6957.7|6955.7|6959.7|6957.7|6952.4|6950.4|58
1643994600000|2022-02-04 17:10:00|6957.9|6955.9|6959.2|6957.2|6962.4|6960.4|6950.9|6948.9|157
1643994900000|2022-02-04 17:15:00|6959.4|6957.4|6961.2|6959.2|6961.9|6959.9|6956.7|6954.7|187
1643995200000|2022-02-04 17:20:00|6960.9|6958.9|6961.9|6959.9|6962.9|6960.9|6959.2|6957.2|91
1643995500000|2022-02-04 17:25:00|6962.2|6960.2|6966.2|6964.2|6968.7|6966.7|6962.2|6960.2|111
1643995800000|2022-02-04 17:30:00|6966.4|6964.4|6962.9|6960.9|6970.9|6968.9|6959.7|6957.7|90
1643996100000|2022-02-04 17:35:00|6963.2|6961.2|6967.9|6965.9|6968.4|6966.4|6961.4|6959.4|32
1643996400000|2022-02-04 17:40:00|6968.2|6966.2|6971.7|6969.7|6971.9|6969.9|6966.9|6964.9|78
1643996700000|2022-02-04 17:45:00|6971.4|6969.4|6970.9|6968.9|6971.7|6969.7|6968.4|6966.4|44
1643997000000|2022-02-04 17:50:00|6971.2|6969.2|6970.7|6968.7|6972.9|6970.9|6968.9|6966.9|43
1643997300000|2022-02-04 17:55:00|6970.9|6968.9|6976.9|6974.9|6977.2|6975.2|6968.7|6966.7|80
1643997600000|2022-02-04 18:00:00|6977.2|6975.2|6987.4|6985.4|6988.4|6986.4|6977.2|6975.2|185
1643997900000|2022-02-04 18:05:00|6987.7|6985.7|6985.9|6983.9|6988.7|6986.7|6983.4|6981.4|88
1643998200000|2022-02-04 18:10:00|6985.7|6983.7|6984.2|6982.2|6988.4|6986.4|6981.7|6979.7|41
1643998500000|2022-02-04 18:15:00|6984.4|6982.4|6980.9|6978.9|6984.9|6982.9|6978.7|6976.7|44
1643998800000|2022-02-04 18:20:00|6981.2|6979.2|6989.4|6987.4|6989.7|6987.7|6980.2|6978.2|56
1643999100000|2022-02-04 18:25:00|6989.2|6987.2|6984.9|6982.9|6989.2|6987.2|6982.2|6980.2|49
1643999400000|2022-02-04 18:30:00|6984.7|6982.7|6987.7|6985.7|6987.9|6985.9|6982.7|6980.7|32
1643999700000|2022-02-04 18:35:00|6987.4|6985.4|6985.9|6983.9|6988.4|6986.4|6984.4|6982.4|17
1644000000000|2022-02-04 18:40:00|6986.2|6984.2|6996.4|6994.4|6996.4|6994.4|6986.2|6984.2|107
1644000300000|2022-02-04 18:45:00|6996.7|6994.7|6992.9|6990.9|6997.2|6995.2|6988.9|6986.9|155
1644000600000|2022-02-04 18:50:00|6993.2|6991.2|6995.4|6993.4|6996.7|6994.7|6993.2|6991.2|47
1644000900000|2022-02-04 18:55:00|6995.7|6993.7|6994.9|6992.9|6996.4|6994.4|6992.2|6990.2|26
1644001200000|2022-02-04 19:00:00|6995.2|6993.2|6992.4|6990.4|6996.7|6994.7|6992.2|6990.2|40
1644001500000|2022-02-04 19:05:00|6992.2|6990.2|6993.4|6991.4|6994.7|6992.7|6990.9|6988.9|39
1644001800000|2022-02-04 19:10:00|6993.7|6991.7|6987.9|6985.9|6994.9|6992.9|6984.7|6982.7|64
1644002100000|2022-02-04 19:15:00|6988.2|6986.2|6982.9|6980.9|6990.2|6988.2|6982.9|6980.9|75
1644002400000|2022-02-04 19:20:00|6982.7|6980.7|6988.2|6986.2|6991.7|6989.7|6982.7|6980.7|26
1644002700000|2022-02-04 19:25:00|6988.4|6986.4|6990.4|6988.4|6993.2|6991.2|6987.2|6985.2|51
1644003000000|2022-02-04 19:30:00|6990.7|6988.7|6993.9|6991.9|6996.7|6994.7|6989.4|6987.4|78
1644003300000|2022-02-04 19:35:00|6994.2|6992.2|6998.7|6996.7|7000.9|6998.9|6994.2|6992.2|209
1644003600000|2022-02-04 19:40:00|6998.9|6996.9|6994.2|6992.2|7001.2|6999.2|6992.7|6990.7|96
1644003900000|2022-02-04 19:45:00|6993.9|6991.9|6994.4|6992.4|6995.2|6993.2|6991.9|6989.9|21
1644004200000|2022-02-04 19:50:00|6994.2|6992.2|6998.2|6996.2|6998.2|6996.2|6993.2|6991.2|24
1644004500000|2022-02-04 19:55:00|6998.4|6996.4|6998.9|6996.9|7000.2|6998.2|6996.7|6994.7|50
1644004800000|2022-02-04 20:00:00|6999.2|6997.2|7005.7|7003.7|7005.7|7003.7|6998.9|6996.9|137
1644005100000|2022-02-04 20:05:00|7005.4|7003.4|7007.2|7005.2|7009.2|7007.2|7002.4|7000.4|135
1644005400000|2022-02-04 20:10:00|7007.4|7005.4|7011.4|7009.4|7015.4|7013.4|7006.9|7004.9|155
1644005700000|2022-02-04 20:15:00|7011.7|7009.7|7005.4|7003.4|7012.7|7010.7|7004.7|7002.7|66
1644006000000|2022-02-04 20:20:00|7005.2|7003.2|7008.2|7006.2|7008.7|7006.7|7005.2|7003.2|15
1644006300000|2022-02-04 20:25:00|7008.4|7006.4|7007.2|7005.2|7010.2|7008.2|7001.7|6999.7|80
1644006600000|2022-02-04 20:30:00|7007.4|7005.4|7013.7|7011.7|7015.4|7013.4|7007.2|7005.2|194
1644006900000|2022-02-04 20:35:00|7013.9|7011.9|7009.2|7007.2|7016.7|7014.7|7009.2|7007.2|116
1644007200000|2022-02-04 20:40:00|7009.4|7007.4|7000.2|6998.2|7010.2|7008.2|6999.4|6997.4|91
1644007500000|2022-02-04 20:45:00|6999.9|6997.9|6993.7|6991.7|7002.2|7000.2|6989.7|6987.7|109
1644007800000|2022-02-04 20:50:00|6993.9|6991.9|6991.7|6989.7|6998.2|6996.2|6988.7|6986.7|94
1644008100000|2022-02-04 20:55:00|6991.4|6989.4|6983.2|6981.2|6991.4|6989.4|6980.9|6978.9|214
1644008400000|2022-02-04 21:00:00|6983.3|6979.3|6974|6970|6987.2|6983.2|6972|6968|0
1644008700000|2022-02-04 21:05:00|6974.1|6970.1|6973.2|6969.2|6976.6|6972.6|6970|6966|0
1644009000000|2022-02-04 21:10:00|6973.3|6969.3|6975.8|6971.8|6976.2|6972.2|6969.2|6965.2|0
1644009300000|2022-02-04 21:15:00|6975.9|6971.9|6972.1|6968.1|6976.2|6972.2|6970.2|6966.2|0
1644009600000|2022-02-04 21:20:00|6972.4|6968.4|6973.6|6969.6|6974.5|6970.5|6971.1|6967.1|0
1644009900000|2022-02-04 21:25:00|6973.7|6969.7|6972.9|6968.9|6976.3|6972.3|6972.5|6968.5|0
1644010200000|2022-02-04 21:30:00|6972.8|6968.8|6972.9|6968.9|6972.9|6968.9|6970.3|6966.3|0
1644010500000|2022-02-04 21:35:00|6972.8|6968.8|6973.9|6969.9|6974.6|6970.6|6972.5|6968.5|0
1644010800000|2022-02-04 21:40:00|6973.8|6969.8|6973.2|6969.2|6974.9|6970.9|6972.4|6968.4|0
1644011100000|2022-02-04 21:45:00|6973.3|6969.3|6972.6|6968.6|6974.6|6970.6|6971.9|6967.9|0
1644011400000|2022-02-04 21:50:00|6972.5|6968.5|6972.7|6968.7|6974.5|6970.5|6972|6968|0
1644011700000|2022-02-04 21:55:00|6972.8|6968.8|6968.4|6964.4|6973.7|6969.7|6967.4|6963.4|0
1644012000000|2022-02-04 22:00:00|6968.2|6964.2|6968.2|6964.2|6968.2|6964.2|6968.2|6964.2|0
1644188400000|2022-02-06 23:00:00|6985.8|6981.8|6975.4|6971.4|6986.7|6982.7|6973.5|6969.5|0
1644188700000|2022-02-06 23:05:00|6975.3|6971.3|6977.9|6973.9|6978.9|6974.9|6973.1|6969.1|0
1644189000000|2022-02-06 23:10:00|6977.8|6973.8|6984|6980|6985|6981|6977.5|6973.5|0
1644189300000|2022-02-06 23:15:00|6983.9|6979.9|6977|6973|6985|6981|6976.4|6972.4|0
1644189600000|2022-02-06 23:20:00|6977.1|6973.1|6980.7|6976.7|6983.1|6979.1|6977.1|6973.1|0
1644189900000|2022-02-06 23:25:00|6980.9|6976.9|6985.3|6981.3|6986.2|6982.2|6980.4|6976.4|0
1644190200000|2022-02-06 23:30:00|6985.1|6981.1|6988|6984|6990|6986|6985.1|6981.1|0
1644190500000|2022-02-06 23:35:00|6988.1|6984.1|6985.5|6981.5|6989.3|6985.3|6984.7|6980.7|0
1644190800000|2022-02-06 23:40:00|6985.6|6981.6|6986.4|6982.4|6987.7|6983.7|6984.8|6980.8|0
1644191100000|2022-02-06 23:45:00|6986.3|6982.3|6988.6|6984.6|6989.1|6985.1|6985.7|6981.7|0
1644191400000|2022-02-06 23:50:00|6988.8|6984.8|6987|6983|6989.3|6985.3|6986.4|6982.4|0
1644191700000|2022-02-06 23:55:00|6986.7|6982.7|6988.6|6984.6|6989.9|6985.9|6985.3|6981.3|0
1644192000000|2022-02-07 00:00:00|6988.7|6984.7|6978.8|6974.8|6989.2|6985.2|6978.6|6974.6|0
1644192300000|2022-02-07 00:05:00|6978.6|6974.6|6968.7|6964.7|6978.6|6974.6|6968.6|6964.6|0
1644192600000|2022-02-07 00:10:00|6968.6|6964.6|6967.4|6963.4|6968.6|6964.6|6959.4|6955.4|0
1644192900000|2022-02-07 00:15:00|6967.6|6963.6|6964.2|6961.2|6967.6|6964.2|6956.1|6953.1|0
1644193200000|2022-02-07 00:20:00|6964.1|6961.1|6964.6|6961.6|6965.9|6962.9|6960.8|6957.8|0
1644193500000|2022-02-07 00:25:00|6964.5|6961.5|6971.2|6968.2|6971.8|6968.8|6964.2|6961.2|0
1644193800000|2022-02-07 00:30:00|6971.1|6968.1|6975.9|6972.9|6977.1|6974.1|6970.3|6967.3|0
1644194100000|2022-02-07 00:35:00|6975.8|6972.8|6974.7|6971.7|6977.4|6974.4|6970.4|6967.4|0
1644194400000|2022-02-07 00:40:00|6974.9|6971.9|6973.1|6970.1|6975.8|6972.8|6969.9|6966.9|0
1644194700000|2022-02-07 00:45:00|6973|6970|6965.9|6962.9|6973.6|6970.6|6963.8|6960.8|0
1644195000000|2022-02-07 00:50:00|6966|6963|6970.8|6967.8|6971.6|6968.6|6965.4|6962.4|0
1644195300000|2022-02-07 00:55:00|6970.7|6967.7|6976.2|6973.2|6979.2|6976.2|6969.9|6966.9|0
1644195600000|2022-02-07 01:00:00|6975.9|6972.9|6973|6970|6975.9|6972.9|6971.3|6968.3|0
1644195900000|2022-02-07 01:05:00|6973.1|6970.1|6964.2|6961.2|6973.9|6970.9|6963.5|6960.5|0
1644196200000|2022-02-07 01:10:00|6963.4|6960.4|6977.4|6974.4|6978.3|6975.3|6963.4|6960.4|0
1644196500000|2022-02-07 01:15:00|6977.2|6974.2|6975.8|6972.8|6981.1|6978.1|6974.7|6971.7|0
1644196800000|2022-02-07 01:20:00|6975.9|6972.9|6981.6|6978.6|6983.5|6980.5|6970.9|6967.9|0
1644197100000|2022-02-07 01:25:00|6981.5|6978.5|6977.6|6974.6|6985.6|6982.6|6976.4|6973.4|0
1644197400000|2022-02-07 01:30:00|6977.7|6974.7|6971.4|6968.4|6979.3|6976.3|6970.2|6967.2|0
1644197700000|2022-02-07 01:35:00|6971.5|6968.5|6975.7|6972.7|6975.7|6972.7|6970.3|6967.3|0
1644198000000|2022-02-07 01:40:00|6975.8|6972.8|6972.7|6969.7|6978.1|6975.1|6970.3|6967.3|0
1644198300000|2022-02-07 01:45:00|6972.4|6969.4|6971.9|6968.9|6974.9|6971.9|6969|6966|0
1644198600000|2022-02-07 01:50:00|6972.2|6969.2|6972.8|6969.8|6977.3|6974.3|6972.1|6969.1|0
1644198900000|2022-02-07 01:55:00|6972.7|6969.7|6968|6965|6974.1|6971.1|6962.8|6959.8|0
1644199200000|2022-02-07 02:00:00|6968.1|6965.1|6972.5|6969.5|6975.3|6972.3|6968|6965|0
1644199500000|2022-02-07 02:05:00|6972.6|6969.6|6973.2|6970.2|6976.4|6973.4|6970.7|6967.7|0
1644199800000|2022-02-07 02:10:00|6973|6970|6973|6970|6974.1|6971.1|6964|6961|0
1644200100000|2022-02-07 02:15:00|6973.2|6970.2|6966.1|6963.1|6975.5|6972.5|6966|6963|0
1644200400000|2022-02-07 02:20:00|6966.2|6963.2|6968.6|6965.6|6970.7|6967.7|6966.2|6963.2|0
1644200700000|2022-02-07 02:25:00|6968.5|6965.5|6963.5|6960.5|6968.5|6965.5|6963.4|6960.4|0
1644201000000|2022-02-07 02:30:00|6963.3|6960.3|6963.1|6960.1|6963.6|6960.6|6958.6|6955.6|0
1644201300000|2022-02-07 02:35:00|6963.2|6960.2|6955|6952|6963.2|6960.2|6951.1|6948.1|0
1644201600000|2022-02-07 02:40:00|6955.1|6952.1|6951.6|6948.6|6956.9|6953.9|6950.8|6947.8|0
1644201900000|2022-02-07 02:45:00|6951.7|6948.7|6949.8|6946.8|6953.4|6950.4|6949.7|6946.7|0
1644202200000|2022-02-07 02:50:00|6949.7|6946.7|6947.7|6944.7|6950.6|6947.6|6946.7|6943.7|0
1644202500000|2022-02-07 02:55:00|6947.5|6944.5|6948.8|6945.8|6950.6|6947.6|6946.7|6943.7|0
1644202800000|2022-02-07 03:00:00|6948.9|6945.9|6949.9|6946.9|6950.4|6947.4|6948.7|6945.7|0
1644203100000|2022-02-07 03:05:00|6949.8|6946.8|6951.1|6948.1|6951.2|6948.2|6949.5|6946.5|0
1644203400000|2022-02-07 03:10:00|6950.4|6947.4|6952.8|6949.8|6952.8|6949.8|6949.5|6946.5|0
1644203700000|2022-02-07 03:15:00|6952.9|6949.9|6952.2|6949.2|6953.9|6950.9|6952.2|6949.2|0
1644204000000|2022-02-07 03:20:00|6952.1|6949.1|6954.4|6951.4|6954.4|6951.4|6951.3|6948.3|0
1644204300000|2022-02-07 03:25:00|6954.5|6951.5|6956.7|6953.7|6958.1|6955.1|6953.5|6950.5|0
1644204600000|2022-02-07 03:30:00|6956.6|6953.6|6954.3|6951.3|6957|6954|6953.8|6950.8|0
1644204900000|2022-02-07 03:35:00|6954.4|6951.4|6965.4|6962.4|6967.1|6964.1|6954.3|6951.3|0
1644205200000|2022-02-07 03:40:00|6965.5|6962.5|6967.1|6964.1|6969.6|6966.6|6965.5|6962.5|0
1644205500000|2022-02-07 03:45:00|6967.2|6964.2|6964.1|6961.1|6968|6965|6964|6961|0
1644205800000|2022-02-07 03:50:00|6964.4|6961.4|6964.5|6961.5|6965.2|6962.2|6963.2|6960.2|0
1644206100000|2022-02-07 03:55:00|6964.6|6961.6|6960.1|6957.1|6964.9|6961.9|6959.6|6956.6|0
1644206400000|2022-02-07 04:00:00|6960.2|6957.2|6968.7|6965.7|6968.7|6965.7|6960.1|6957.1|0
1644206700000|2022-02-07 04:05:00|6968.8|6965.8|6972.3|6969.3|6976|6973|6968.8|6965.8|0
1644207000000|2022-02-07 04:10:00|6972.5|6969.5|6973.3|6970.3|6974.5|6971.5|6972|6969|0
1644207300000|2022-02-07 04:15:00|6973|6970|6978.3|6975.3|6978.7|6975.7|6972.9|6969.9|0
1644207600000|2022-02-07 04:20:00|6978.4|6975.4|6979.9|6976.9|6981.9|6978.9|6976.4|6973.4|0
1644207900000|2022-02-07 04:25:00|6980|6977|6979.8|6976.8|6980.7|6977.7|6976.7|6973.7|0
1644208200000|2022-02-07 04:30:00|6980.1|6977.1|6982.6|6979.6|6984.2|6981.2|6980.1|6977.1|0
1644208500000|2022-02-07 04:35:00|6982.4|6979.4|6984.2|6981.2|6985.8|6982.8|6981.4|6978.4|0
1644208800000|2022-02-07 04:40:00|6984|6981|6985|6982|6987.4|6984.4|6983.7|6980.7|0
1644209100000|2022-02-07 04:45:00|6985.2|6982.2|6985.9|6982.9|6986.3|6983.3|6984.9|6981.9|0
1644209400000|2022-02-07 04:50:00|6986.2|6983.2|6984|6981|6986.7|6983.7|6983.6|6980.6|0
1644209700000|2022-02-07 04:55:00|6984.1|6981.1|6983.4|6980.4|6985|6982|6982.5|6979.5|0
1644210000000|2022-02-07 05:00:00|6983.6|6980.6|6977.4|6974.4|6985|6982|6976.9|6973.9|0
1644210300000|2022-02-07 05:05:00|6977.7|6974.7|6979.2|6976.2|6979.2|6976.2|6975|6972|0
1644210600000|2022-02-07 05:10:00|6979.5|6976.5|6983.2|6980.2|6984.4|6981.4|6979.2|6976.2|0
1644210900000|2022-02-07 05:15:00|6983.4|6980.4|6977.7|6974.7|6984.1|6981.1|6977.7|6974.7|0
1644211200000|2022-02-07 05:20:00|6977.6|6974.6|6973.9|6970.9|6977.7|6974.7|6973.6|6970.6|0
1644211500000|2022-02-07 05:25:00|6973.8|6970.8|6972.7|6969.7|6976.1|6973.1|6972.6|6969.6|0
1644211800000|2022-02-07 05:30:00|6972.8|6969.8|6977.1|6974.1|6977.9|6974.9|6972|6969|0
1644212100000|2022-02-07 05:35:00|6977.4|6974.4|6979.4|6976.4|6979.5|6976.5|6976.2|6973.2|0
1644212400000|2022-02-07 05:40:00|6979.1|6976.1|6974.6|6971.6|6979.1|6976.1|6972.8|6969.8|0
1644212700000|2022-02-07 05:45:00|6974.5|6971.5|6973.5|6970.5|6974.5|6971.5|6971.2|6968.2|0
1644213000000|2022-02-07 05:50:00|6973.4|6970.4|6974.7|6971.7|6974.8|6971.8|6970.6|6967.6|0
1644213300000|2022-02-07 05:55:00|6974.8|6971.8|6976.5|6973.5|6976.5|6973.5|6972.2|6969.2|0
1644213600000|2022-02-07 06:00:00|6976.8|6973.8|6980.4|6977.4|6984.8|6981.8|6976.5|6973.5|0
1644213900000|2022-02-07 06:05:00|6980.7|6977.7|6974.8|6971.8|6982|6979|6974.7|6971.7|0
1644214200000|2022-02-07 06:10:00|6974.7|6971.7|6970|6967|6974.7|6971.7|6967.6|6964.6|0
1644214500000|2022-02-07 06:15:00|6970.3|6967.3|6966|6963|6970.5|6967.5|6965.1|6962.1|0
1644214800000|2022-02-07 06:20:00|6965.8|6962.8|6967.7|6964.7|6969.7|6966.7|6964.4|6961.4|0
1644215100000|2022-02-07 06:25:00|6967.6|6964.6|6968.5|6965.5|6968.9|6965.9|6965.2|6962.2|0
1644215400000|2022-02-07 06:30:00|6968.6|6965.6|6965.2|6962.2|6971.3|6968.3|6965.2|6962.2|0
1644215700000|2022-02-07 06:35:00|6965.1|6962.1|6963.7|6960.7|6965.8|6962.8|6962.8|6959.8|0
1644216000000|2022-02-07 06:40:00|6963.8|6960.8|6969.7|6966.7|6969.8|6966.8|6962.9|6959.9|0
1644216300000|2022-02-07 06:45:00|6969.8|6966.8|6973|6970|6973.8|6970.8|6968.6|6965.6|0
1644216600000|2022-02-07 06:50:00|6973.3|6970.3|6976.1|6973.1|6978.5|6975.5|6972.9|6969.9|0
1644216900000|2022-02-07 06:55:00|6976.4|6973.4|6981.3|6978.3|6986.5|6983.5|6976.4|6973.4|0
1644217200000|2022-02-07 07:00:00|6980.9|6977.9|6994.2|6992.2|6999.9|6997.9|6978.4|6976.4|465
1644217500000|2022-02-07 07:05:00|6994.4|6992.4|6998.7|6996.7|6999.2|6997.2|6992.9|6990.9|99
1644217800000|2022-02-07 07:10:00|6998.9|6996.9|7001.4|6999.4|7006.9|7004.9|6998.7|6996.7|129
1644218100000|2022-02-07 07:15:00|7001.7|6999.7|6990.7|6988.7|7004.4|7002.4|6988.7|6986.7|259
1644218400000|2022-02-07 07:20:00|6990.4|6988.4|6987.9|6985.9|6998.4|6996.4|6986.7|6984.7|206
1644218700000|2022-02-07 07:25:00|6988.2|6986.2|6996.9|6994.9|6996.9|6994.9|6988.2|6986.2|56
1644219000000|2022-02-07 07:30:00|6996.7|6994.7|6994.2|6992.2|6996.9|6994.9|6991.7|6989.7|78
1644219300000|2022-02-07 07:35:00|6993.9|6991.9|6996.7|6994.7|6996.7|6994.7|6992.4|6990.4|23
1644219600000|2022-02-07 07:40:00|6996.9|6994.9|6991.7|6989.7|7000.4|6998.4|6991.4|6989.4|54
1644219900000|2022-02-07 07:45:00|6991.9|6989.9|6986.9|6984.9|6996.2|6994.2|6982.9|6980.9|156
1644220200000|2022-02-07 07:50:00|6987.4|6985.4|6986.7|6984.7|6987.4|6985.4|6983.2|6981.2|63
1644220500000|2022-02-07 07:55:00|6986.9|6984.9|6998.4|6996.4|7000.4|6998.4|6986.7|6984.7|256
1644220800000|2022-02-07 08:00:00|6998.7|6997.7|6996.4|6995.4|7001.4|7000.4|6985.9|6984.9|1786
1644221100000|2022-02-07 08:05:00|6996.7|6995.7|6984.4|6983.4|6999.4|6998.4|6976.7|6975.7|975
1644221400000|2022-02-07 08:10:00|6984.7|6983.7|6981.4|6980.4|7000.9|6999.9|6980.7|6979.7|789
1644221700000|2022-02-07 08:15:00|6981.7|6980.7|6966.7|6965.7|6985.9|6984.9|6965.2|6964.2|759
1644222000000|2022-02-07 08:20:00|6966.2|6965.2|6959.2|6958.2|6972.9|6971.9|6956.4|6955.4|734
1644222300000|2022-02-07 08:25:00|6959.4|6958.4|6949.9|6948.9|6962.9|6961.9|6944.7|6943.7|718
1644222600000|2022-02-07 08:30:00|6949.7|6948.7|6949.4|6948.4|6954.4|6953.4|6940.9|6939.9|703
1644222900000|2022-02-07 08:35:00|6949.7|6948.7|6957.9|6956.9|6963.4|6962.4|6946.4|6945.4|655
1644223200000|2022-02-07 08:40:00|6958.3|6957.3|6956.8|6955.8|6963.3|6962.3|6954.6|6953.6|287
1644223500000|2022-02-07 08:45:00|6956.6|6955.6|6967.3|6966.3|6968.1|6967.1|6955.8|6954.8|404
1644223800000|2022-02-07 08:50:00|6967.6|6966.6|6976.8|6975.8|6978.1|6977.1|6964.8|6963.8|506
1644224100000|2022-02-07 08:55:00|6976.3|6975.3|6973.8|6972.8|6978.8|6977.8|6972.6|6971.6|515
1644224400000|2022-02-07 09:00:00|6974.1|6973.1|6976.8|6975.8|6981.6|6980.6|6968.6|6967.6|480
1644224700000|2022-02-07 09:05:00|6974.8|6973.8|6968.3|6967.3|6979.3|6978.3|6966.8|6965.8|308
1644225000000|2022-02-07 09:10:00|6968.6|6967.6|6970.3|6969.3|6974.3|6973.3|6959.3|6958.3|666
1644225300000|2022-02-07 09:15:00|6970.6|6969.6|6960.6|6959.6|6973.1|6972.1|6959.8|6958.8|322
1644225600000|2022-02-07 09:20:00|6960.8|6959.8|6955.3|6954.3|6965.3|6964.3|6954.1|6953.1|164
1644225900000|2022-02-07 09:25:00|6955.1|6954.1|6956.3|6955.3|6959.8|6958.8|6952.6|6951.6|203
1644226200000|2022-02-07 09:30:00|6955.6|6954.6|6951.1|6950.1|6958.6|6957.6|6950.1|6949.1|350
1644226500000|2022-02-07 09:35:00|6951.3|6950.3|6952.8|6951.8|6957.8|6956.8|6945.1|6944.1|465
1644226800000|2022-02-07 09:40:00|6952.6|6951.6|6943.8|6942.8|6954.1|6953.1|6942.6|6941.6|239
1644227100000|2022-02-07 09:45:00|6943.6|6942.6|6937.3|6936.3|6949.6|6948.6|6937.1|6936.1|292
1644227400000|2022-02-07 09:50:00|6937.1|6936.1|6936.6|6935.6|6939.1|6938.1|6929.8|6928.8|343
1644227700000|2022-02-07 09:55:00|6936.8|6935.8|6942.6|6941.6|6947.1|6946.1|6935.8|6934.8|262
1644228000000|2022-02-07 10:00:00|6942.8|6941.8|6946.6|6945.6|6951.6|6950.6|6942.8|6941.8|285
1644228300000|2022-02-07 10:05:00|6946.8|6945.8|6943.8|6942.8|6947.6|6946.6|6940.8|6939.8|159
1644228600000|2022-02-07 10:10:00|6944.1|6943.1|6949.8|6948.8|6951.3|6950.3|6941.3|6940.3|254
1644228900000|2022-02-07 10:15:00|6950.1|6949.1|6945.1|6944.1|6951.8|6950.8|6943.3|6942.3|180
1644229200000|2022-02-07 10:20:00|6945.3|6944.3|6943.3|6942.3|6945.6|6944.6|6939.1|6938.1|178
1644229500000|2022-02-07 10:25:00|6943.1|6942.1|6942.1|6941.1|6947.8|6946.8|6939.6|6938.6|146
1644229800000|2022-02-07 10:30:00|6942.3|6941.3|6940.1|6939.1|6944.3|6943.3|6939.1|6938.1|144
1644230100000|2022-02-07 10:35:00|6939.8|6938.8|6939.8|6938.8|6943.8|6942.8|6934.6|6933.6|242
1644230400000|2022-02-07 10:40:00|6940.1|6939.1|6943.3|6942.3|6943.6|6942.6|6934.8|6933.8|163
1644230700000|2022-02-07 10:45:00|6943.1|6942.1|6945.3|6944.3|6948.3|6947.3|6940.1|6939.1|919
1644231000000|2022-02-07 10:50:00|6945.6|6944.6|6941.6|6940.6|6945.6|6944.6|6940.3|6939.3|88
1644231300000|2022-02-07 10:55:00|6941.8|6940.8|6939.8|6938.8|6942.8|6941.8|6933.8|6932.8|355
1644231600000|2022-02-07 11:00:00|6940.1|6939.1|6936.1|6935.1|6943.3|6942.3|6933.3|6932.3|332
1644231900000|2022-02-07 11:05:00|6936.3|6935.3|6933.8|6932.8|6936.3|6935.3|6929.8|6928.8|3302
1644232200000|2022-02-07 11:10:00|6933.6|6932.6|6938.6|6937.6|6942.8|6941.8|6930.8|6929.8|308
1644232500000|2022-02-07 11:15:00|6938.3|6937.3|6941.1|6940.1|6942.3|6941.3|6935.8|6934.8|546
1644232800000|2022-02-07 11:20:00|6941.3|6940.3|6947.3|6946.3|6950.8|6949.8|6941.3|6940.3|191
1644233100000|2022-02-07 11:25:00|6947.6|6946.6|6949.8|6948.8|6953.3|6952.3|6947.3|6946.3|229
1644233400000|2022-02-07 11:30:00|6949.6|6948.6|6949.3|6948.3|6952.8|6951.8|6946.3|6945.3|171
1644233700000|2022-02-07 11:35:00|6949.8|6948.8|6949.3|6948.3|6953.6|6952.6|6948.3|6947.3|303
1644234000000|2022-02-07 11:40:00|6949.6|6948.6|6942.1|6941.1|6949.6|6948.6|6940.1|6939.1|307
1644234300000|2022-02-07 11:45:00|6941.8|6940.8|6945.6|6944.6|6947.8|6946.8|6941.8|6940.8|172
1644234600000|2022-02-07 11:50:00|6945.3|6944.3|6946.6|6945.6|6948.3|6947.3|6944.1|6943.1|136
1644234900000|2022-02-07 11:55:00|6946.3|6945.3|6947.3|6946.3|6951.1|6950.1|6944.8|6943.8|112
1644235200000|2022-02-07 12:00:00|6948.3|6947.3|6955.3|6954.3|6955.8|6954.8|6948.3|6947.3|123
1644235500000|2022-02-07 12:05:00|6955.1|6954.1|6958.3|6957.3|6960.3|6959.3|6954.8|6953.8|169
1644235800000|2022-02-07 12:10:00|6958.1|6957.1|6963.6|6962.6|6964.3|6963.3|6957.3|6956.3|205
1644236100000|2022-02-07 12:15:00|6963.3|6962.3|6962.8|6961.8|6967.6|6966.6|6962.3|6961.3|198
1644236400000|2022-02-07 12:20:00|6962.3|6961.3|6961.3|6960.3|6964.3|6963.3|6959.8|6958.8|203
1644236700000|2022-02-07 12:25:00|6961.1|6960.1|6962.3|6961.3|6962.8|6961.8|6958.8|6957.8|103
1644237000000|2022-02-07 12:30:00|6962.1|6961.1|6963.3|6962.3|6965.3|6964.3|6960.8|6959.8|75
1644237300000|2022-02-07 12:35:00|6963.6|6962.6|6965.1|6964.1|6966.1|6965.1|6962.6|6961.6|75
1644237600000|2022-02-07 12:40:00|6965.3|6964.3|6965.2|6964.2|6966.3|6965.3|6961.7|6960.7|126
1644237900000|2022-02-07 12:45:00|6965|6964|6966.5|6965.5|6966.5|6965.5|6962.5|6961.5|110
1644238200000|2022-02-07 12:50:00|6966.7|6965.7|6964.7|6963.7|6968.5|6967.5|6964.2|6963.2|168
1644238500000|2022-02-07 12:55:00|6964.5|6963.5|6965.7|6964.7|6968|6967|6963.7|6962.7|119
1644238800000|2022-02-07 13:00:00|6965.5|6964.5|6971.7|6970.7|6973|6972|6963.2|6962.2|297
1644239100000|2022-02-07 13:05:00|6972|6971|6976.7|6975.7|6980.5|6979.5|6971.2|6970.2|336
1644239400000|2022-02-07 13:10:00|6976.5|6975.5|6978.5|6977.5|6979.7|6978.7|6976.5|6975.5|240
1644239700000|2022-02-07 13:15:00|6978.2|6977.2|6980.7|6979.7|6981.5|6980.5|6977.7|6976.7|98
1644240000000|2022-02-07 13:20:00|6981|6980|6979.2|6978.2|6984.5|6983.5|6977.5|6976.5|251
1644240300000|2022-02-07 13:25:00|6979.5|6978.5|6976.2|6975.2|6980.5|6979.5|6974|6973|259
1644240600000|2022-02-07 13:30:00|6976|6975|6971|6970|6977|6976|6969.7|6968.7|206
1644240900000|2022-02-07 13:35:00|6971.2|6970.2|6970.7|6969.7|6972.2|6971.2|6967|6966|202
1644241200000|2022-02-07 13:40:00|6970.5|6969.5|6974.2|6973.2|6975.2|6974.2|6968.2|6967.2|105
1644241500000|2022-02-07 13:45:00|6974.5|6973.5|6975.2|6974.2|6975.7|6974.7|6969.5|6968.5|118
1644241800000|2022-02-07 13:50:00|6975|6974|6972.7|6971.7|6975.2|6974.2|6970.5|6969.5|132
1644242100000|2022-02-07 13:55:00|6972.5|6971.5|6980|6979|6980|6979|6972.2|6971.2|199
1644242400000|2022-02-07 14:00:00|6979.7|6978.7|6980.2|6979.2|6980.5|6979.5|6977.5|6976.5|139
1644242700000|2022-02-07 14:05:00|6980.5|6979.5|6986.7|6985.7|6987|6986|6980.2|6979.2|336
1644243000000|2022-02-07 14:10:00|6986.5|6985.5|6986|6985|6988.5|6987.5|6985|6984|243
1644243300000|2022-02-07 14:15:00|6985.7|6984.7|6981.5|6980.5|6986|6985|6979|6978|201
1644243600000|2022-02-07 14:20:00|6981.2|6980.2|6988.7|6987.7|6989.7|6988.7|6981|6980|172
1644243900000|2022-02-07 14:25:00|6989|6988|6988|6987|6990|6989|6987|6986|175
1644244200000|2022-02-07 14:30:00|6989.5|6988.5|6984.2|6983.2|6993|6992|6983.2|6982.2|840
1644244500000|2022-02-07 14:35:00|6984.7|6983.7|6995.5|6994.5|6998.5|6997.5|6983|6982|788
1644244800000|2022-02-07 14:40:00|6995.2|6994.2|6994.7|6993.7|6999|6998|6992|6991|562
1644245100000|2022-02-07 14:45:00|6995.2|6994.2|6991.2|6990.2|6997|6996|6990|6989|329
1644245400000|2022-02-07 14:50:00|6990.2|6989.2|7004|7003|7005|7004|6989.7|6988.7|628
1644245700000|2022-02-07 14:55:00|7003.7|7002.7|7002.5|7001.5|7005.7|7004.7|6993.7|6992.7|556
1644246000000|2022-02-07 15:00:00|7002.7|7001.7|7005.7|7004.7|7007.2|7006.2|6998.7|6997.7|406
1644246300000|2022-02-07 15:05:00|7005.5|7004.5|7009.5|7008.5|7012.2|7011.2|7004.7|7003.7|5046
1644246600000|2022-02-07 15:10:00|7009.6|7008.6|7001.3|7000.3|7013.1|7012.1|6998.6|6997.6|693
1644246900000|2022-02-07 15:15:00|7001.1|7000.1|7000.3|6999.3|7006.1|7005.1|6999.8|6998.8|487
1644247200000|2022-02-07 15:20:00|7000.6|6999.6|7011.8|7010.8|7012.8|7011.8|6999.3|6998.3|409
1644247500000|2022-02-07 15:25:00|7012.1|7011.1|7012.8|7011.8|7017.8|7016.8|7009.8|7008.8|450
1644247800000|2022-02-07 15:30:00|7013.1|7012.1|7022.1|7021.1|7022.1|7021.1|7010.6|7009.6|487
1644248100000|2022-02-07 15:35:00|7021.8|7020.8|7022.8|7021.8|7024.8|7023.8|7019.6|7018.6|482
1644248400000|2022-02-07 15:40:00|7023.1|7022.1|7019.6|7018.6|7025.6|7024.6|7016.1|7015.1|391
1644248700000|2022-02-07 15:45:00|7019.8|7018.8|7015.3|7014.3|7022.8|7021.8|7013.1|7012.1|465
1644249000000|2022-02-07 15:50:00|7015.1|7014.1|7016.3|7015.3|7024.6|7023.6|7012.6|7011.6|524
1644249300000|2022-02-07 15:55:00|7015.8|7014.8|7021.3|7020.3|7022.1|7021.1|7014.3|7013.3|321
1644249600000|2022-02-07 16:00:00|7020.8|7019.8|7019.8|7018.8|7023.1|7022.1|7017.1|7016.1|393
1644249900000|2022-02-07 16:05:00|7019.6|7018.6|7020.3|7019.3|7024.1|7023.1|7018.1|7017.1|371
1644250200000|2022-02-07 16:10:00|7020.6|7019.6|7019.1|7018.1|7020.6|7019.6|7016.1|7015.1|390
1644250500000|2022-02-07 16:15:00|7018.8|7017.8|7026.6|7025.6|7026.6|7025.6|7017.1|7016.1|834
1644250800000|2022-02-07 16:20:00|7026.3|7025.3|7018.3|7017.3|7027.1|7026.1|7017.1|7016.1|760
1644251100000|2022-02-07 16:25:00|7018.6|7017.6|7015.3|7014.3|7023.6|7022.6|7013.6|7012.6|836
1644251400000|2022-02-07 16:30:00|7015.8|7013.8|7010.3|7008.3|7018.8|7016.8|7009.6|7007.6|2439
1644251700000|2022-02-07 16:35:00|7010.6|7008.6|6994.8|6992.8|7010.6|7008.6|6993.1|6991.1|1424
1644252000000|2022-02-07 16:40:00|6995.3|6993.3|6988.8|6986.8|6996.6|6994.6|6986.3|6984.3|412
1644252300000|2022-02-07 16:45:00|6989.1|6987.1|6997.3|6995.3|6998.1|6996.1|6987.8|6985.8|360
1644252600000|2022-02-07 16:50:00|6997.1|6995.1|6995.6|6993.6|7000.1|6998.1|6991.8|6989.8|358
1644252900000|2022-02-07 16:55:00|6996.3|6994.3|7004.6|7002.6|7006.1|7004.1|6995.1|6993.1|161
1644253200000|2022-02-07 17:00:00|7004.1|7002.1|7005.3|7003.3|7006.6|7004.6|7000.1|6998.1|134
1644253500000|2022-02-07 17:05:00|7005.1|7003.1|6998.3|6996.3|7005.6|7003.6|6998.1|6996.1|148
1644253800000|2022-02-07 17:10:00|6998.6|6996.6|6997.6|6995.6|7000.1|6998.1|6995.1|6993.1|128
1644254100000|2022-02-07 17:15:00|6997.8|6995.8|7001.6|6999.6|7002.8|7000.8|6996.8|6994.8|149
1644254400000|2022-02-07 17:20:00|7001.3|6999.3|7007.1|7005.1|7008.3|7006.3|7000.6|6998.6|199
1644254700000|2022-02-07 17:25:00|7006.8|7004.8|7001.1|6999.1|7008.3|7006.3|7000.1|6998.1|123
1644255000000|2022-02-07 17:30:00|7000.8|6998.8|7002.3|7000.3|7003.8|7001.8|6996.1|6994.1|70
1644255300000|2022-02-07 17:35:00|7002.1|7000.1|6997.1|6995.1|7004.6|7002.6|6993.8|6991.8|80
1644255600000|2022-02-07 17:40:00|6997.3|6995.3|7000.3|6998.3|7002.3|7000.3|6997.3|6995.3|46
1644255900000|2022-02-07 17:45:00|7000.1|6998.1|7003.1|7001.1|7005.8|7003.8|6998.3|6996.3|67
1644256200000|2022-02-07 17:50:00|7002.8|7000.8|7003.1|7001.1|7005.6|7003.6|7002.1|7000.1|62
1644256500000|2022-02-07 17:55:00|7003.3|7001.3|7003.8|7001.8|7005.8|7003.8|7002.3|7000.3|26
1644256800000|2022-02-07 18:00:00|7004.1|7002.1|7006.3|7004.3|7010.8|7008.8|7002.1|7000.1|58
1644257100000|2022-02-07 18:05:00|7006.1|7004.1|7011.6|7009.6|7012.3|7010.3|7004.8|7002.8|45
1644257400000|2022-02-07 18:10:00|7011.3|7009.3|7015.8|7013.8|7017.3|7015.3|7010.1|7008.1|38
1644257700000|2022-02-07 18:15:00|7015.6|7013.6|7015.1|7013.1|7016.6|7014.6|7012.3|7010.3|32
1644258000000|2022-02-07 18:20:00|7015.3|7013.3|7014.8|7012.8|7017.6|7015.6|7013.8|7011.8|37
1644258300000|2022-02-07 18:25:00|7015.1|7013.1|7016.6|7014.6|7017.8|7015.8|7013.6|7011.6|36
1644258600000|2022-02-07 18:30:00|7016.8|7014.8|7017.6|7015.6|7020.6|7018.6|7016.8|7014.8|84
1644258900000|2022-02-07 18:35:00|7017.8|7015.8|7018.8|7016.8|7019.6|7017.6|7016.6|7014.6|26
1644259200000|2022-02-07 18:40:00|7018.6|7016.6|7018.6|7016.6|7021.1|7019.1|7017.6|7015.6|40
1644259500000|2022-02-07 18:45:00|7018.8|7016.8|7014.8|7012.8|7019.8|7017.8|7013.6|7011.6|49
1644259800000|2022-02-07 18:50:00|7015.1|7013.1|7015.6|7013.6|7018.1|7016.1|7013.8|7011.8|32
1644260100000|2022-02-07 18:55:00|7015.8|7013.8|7023.3|7021.3|7024.6|7022.6|7015.6|7013.6|131
1644260400000|2022-02-07 19:00:00|7023.6|7021.6|7025.8|7023.8|7026.1|7024.1|7021.6|7019.6|128
1644260700000|2022-02-07 19:05:00|7025.6|7023.6|7021.3|7019.3|7025.6|7023.6|7020.6|7018.6|53
1644261000000|2022-02-07 19:10:00|7021.1|7019.1|7022.3|7020.3|7023.6|7021.6|7021.1|7019.1|36
1644261300000|2022-02-07 19:15:00|7022.1|7020.1|7026.3|7024.3|7028.6|7026.6|7021.6|7019.6|94
1644261600000|2022-02-07 19:20:00|7026.6|7024.6|7025.1|7023.1|7028.3|7026.3|7023.1|7021.1|15
1644261900000|2022-02-07 19:25:00|7025.3|7023.3|7032.3|7030.3|7032.8|7030.8|7024.3|7022.3|68
1644262200000|2022-02-07 19:30:00|7032.6|7030.6|7032.3|7030.3|7034.6|7032.6|7030.3|7028.3|69
1644262500000|2022-02-07 19:35:00|7032.1|7030.1|7029.8|7027.8|7034.6|7032.6|7028.8|7026.8|32
1644262800000|2022-02-07 19:40:00|7029.6|7027.6|7034.3|7032.3|7034.6|7032.6|7028.3|7026.3|38
1644263100000|2022-02-07 19:45:00|7034.1|7032.1|7030.8|7028.8|7035.3|7033.3|7030.6|7028.6|74
1644263400000|2022-02-07 19:50:00|7030.6|7028.6|7031.1|7029.1|7031.8|7029.8|7028.3|7026.3|84
1644263700000|2022-02-07 19:55:00|7030.8|7028.8|7027.8|7025.8|7031.8|7029.8|7027.8|7025.8|94
1644264000000|2022-02-07 20:00:00|7028.1|7026.1|7031.3|7029.3|7031.3|7029.3|7025.6|7023.6|23
1644264300000|2022-02-07 20:05:00|7031.6|7029.6|7030.6|7028.6|7032.3|7030.3|7027.3|7025.3|13
1644264600000|2022-02-07 20:10:00|7030.3|7028.3|7036.6|7034.6|7036.6|7034.6|7029.1|7027.1|57
1644264900000|2022-02-07 20:15:00|7036.3|7034.3|7033.3|7031.3|7036.6|7034.6|7033.3|7031.3|32
1644265200000|2022-02-07 20:20:00|7033.6|7031.6|7028.3|7026.3|7034.1|7032.1|7027.1|7025.1|81
1644265500000|2022-02-07 20:25:00|7028.6|7026.6|7020.8|7018.8|7030.3|7028.3|7020.3|7018.3|104
1644265800000|2022-02-07 20:30:00|7022.1|7020.1|7024.3|7022.3|7025.6|7023.6|7020.6|7018.6|139
1644266100000|2022-02-07 20:35:00|7024.1|7022.1|7012.8|7010.8|7026.3|7024.3|7012.6|7010.6|103
1644266400000|2022-02-07 20:40:00|7012.6|7010.6|7012.1|7010.1|7016.6|7014.6|7010.3|7008.3|78
1644266700000|2022-02-07 20:45:00|7011.8|7009.8|7006.6|7004.6|7011.8|7009.8|7005.1|7003.1|89
1644267000000|2022-02-07 20:50:00|7006.8|7004.8|6999.6|6997.6|7015.1|7013.1|6997.8|6995.8|210
1644267300000|2022-02-07 20:55:00|6999.8|6997.8|7002.8|7000.8|7006.8|7004.8|6995.1|6993.1|246
1644267600000|2022-02-07 21:00:00|7002.3|7000.3|7012.6|7008.6|7013.3|7009.3|7002.3|7000.3|0
1644267900000|2022-02-07 21:05:00|7012.3|7008.3|7011.8|7007.8|7014.8|7010.8|7011.5|7007.5|0
1644268200000|2022-02-07 21:10:00|7011.9|7007.9|7014.7|7010.7|7016.5|7012.5|7011.9|7007.9|0
1644268500000|2022-02-07 21:15:00|7014.8|7010.8|7014.4|7010.4|7016.2|7012.2|7013.4|7009.4|0
1644268800000|2022-02-07 21:20:00|7014.7|7010.7|7014.6|7010.6|7015.1|7011.1|7013.8|7009.8|0
1644269100000|2022-02-07 21:25:00|7014.9|7010.9|7016.6|7012.6|7017.1|7013.1|7014.6|7010.6|0
1644269400000|2022-02-07 21:30:00|7016.3|7012.3|7016.5|7012.5|7016.6|7012.6|7015.1|7011.1|0
1644269700000|2022-02-07 21:35:00|7016.2|7012.2|7016.2|7012.2|7017.6|7013.6|7016.2|7012.2|0
1644270000000|2022-02-07 21:40:00|7016.5|7012.5|7015|7011|7016.5|7012.5|7014.7|7010.7|0
1644270300000|2022-02-07 21:45:00|7014.9|7010.9|7014.9|7010.9|7015|7011|7013.5|7009.5|0
1644270600000|2022-02-07 21:50:00|7015|7011|7017.5|7013.5|7017.5|7013.5|7014.5|7010.5|0
1644270900000|2022-02-07 21:55:00|7017.4|7013.4|7015.7|7011.7|7017.4|7013.4|7015.3|7011.3|0
1644271200000|2022-02-07 22:00:00|7015.4|7011.4|7016.4|7012.4|7016.6|7012.6|7015.4|7011.4|0
1644271500000|2022-02-07 22:05:00|7016.8|7012.8|7016.4|7012.4|7016.8|7012.8|7016.1|7012.1|0
1644271800000|2022-02-07 22:10:00|7016.3|7012.3|7016.6|7012.6|7016.6|7012.6|7016.3|7012.3|0
1644272100000|2022-02-07 22:15:00|7016.3|7012.3|7015.9|7011.9|7016.3|7012.3|7015.9|7011.9|0
1644272400000|2022-02-07 22:20:00|7016.3|7012.3|7016.7|7012.7|7017.1|7013.1|7016.3|7012.3|0
1644272700000|2022-02-07 22:25:00|7016.5|7012.5|7016.2|7012.2|7016.8|7012.8|7016.2|7012.2|0
1644273000000|2022-02-07 22:30:00|7016.1|7012.1|7016.8|7012.8|7016.8|7012.8|7016.1|7012.1|0
1644273300000|2022-02-07 22:35:00|7016.5|7012.5|7016.9|7012.9|7016.9|7012.9|7016.5|7012.5|0
1644273600000|2022-02-07 22:40:00|7017|7013|7017.3|7013.3|7017.3|7013.3|7016.9|7012.9|0
1644273900000|2022-02-07 22:45:00|7017.5|7013.5|7017.6|7013.6|7017.9|7013.9|7017.3|7013.3|0
1644274200000|2022-02-07 22:50:00|7017.5|7013.5|7017.5|7013.5|7017.6|7013.6|7017.5|7013.5|0
1644274500000|2022-02-07 22:55:00|7017.3|7013.3|7017.5|7013.5|7017.5|7013.5|7017.3|7013.3|0
1644274800000|2022-02-07 23:00:00|7016.4|7012.4|7015.7|7011.7|7018.1|7014.1|7014|7010|0
1644275100000|2022-02-07 23:05:00|7015.8|7011.8|7014|7010|7016.2|7012.2|7013|7009|0
1644275400000|2022-02-07 23:10:00|7014.1|7010.1|7015.7|7011.7|7016.2|7012.2|7014|7010|0
1644275700000|2022-02-07 23:15:00|7015.4|7011.4|7017.2|7013.2|7017.6|7013.6|7015.4|7011.4|0
1644276000000|2022-02-07 23:20:00|7017.3|7013.3|7020|7016|7021|7017|7016.2|7012.2|0
1644276300000|2022-02-07 23:25:00|7020.2|7016.2|7019|7015|7020.3|7016.3|7018.3|7014.3|0
1644276600000|2022-02-07 23:30:00|7019.3|7015.3|7017.2|7013.2|7020.7|7016.7|7017.2|7013.2|0
1644276900000|2022-02-07 23:35:00|7017.1|7013.1|7017.4|7013.4|7018.6|7014.6|7016.6|7012.6|0
1644277200000|2022-02-07 23:40:00|7017.5|7013.5|7018.1|7014.1|7019|7015|7016.7|7012.7|0
1644277500000|2022-02-07 23:45:00|7017.9|7013.9|7019.2|7015.2|7020.2|7016.2|7017.6|7013.6|0
1644277800000|2022-02-07 23:50:00|7019.3|7015.3|7018|7014|7019.7|7015.7|7017.7|7013.7|0
1644278100000|2022-02-07 23:55:00|7017.7|7013.7|7019.9|7015.9|7020.6|7016.6|7017.2|7013.2|0
1644278400000|2022-02-08 00:00:00|7020|7016|7020.7|7016.7|7022.9|7018.9|7019.9|7015.9|0
1644278700000|2022-02-08 00:05:00|7020.8|7016.8|7019|7015|7021.1|7017.1|7018.7|7014.7|0
1644279000000|2022-02-08 00:10:00|7019.2|7015.2|7018.3|7014.3|7019.7|7015.7|7017.4|7013.4|0
1644279300000|2022-02-08 00:15:00|7018.2|7014.2|7030.8|7027.8|7031.5|7028.5|7017.9|7013.9|0
1644279600000|2022-02-08 00:20:00|7030.7|7027.7|7022.4|7019.4|7030.8|7027.8|7021.6|7018.6|0
1644279900000|2022-02-08 00:25:00|7021.7|7018.7|7024.1|7021.1|7026.5|7023.5|7021.6|7018.6|0
1644280200000|2022-02-08 00:30:00|7024.2|7021.2|7029.5|7026.5|7031.1|7028.1|7024.2|7021.2|0
1644280500000|2022-02-08 00:35:00|7029.6|7026.6|7029.4|7026.4|7030.3|7027.3|7026.2|7023.2|0
1644280800000|2022-02-08 00:40:00|7029.1|7026.1|7027.6|7024.6|7029.1|7026.1|7025.5|7022.5|0
1644281100000|2022-02-08 00:45:00|7027.7|7024.7|7031.5|7028.5|7032.1|7029.1|7025.6|7022.6|0
1644281400000|2022-02-08 00:50:00|7031.6|7028.6|7029.3|7026.3|7033.9|7030.9|7029.3|7026.3|0
1644281700000|2022-02-08 00:55:00|7029.6|7026.6|7032|7029|7032.6|7029.6|7029.3|7026.3|0
1644282000000|2022-02-08 01:00:00|7032.1|7029.1|7030.5|7027.5|7033.2|7030.2|7028.5|7025.5|0
1644282300000|2022-02-08 01:05:00|7030.7|7027.7|7028|7025|7031.3|7028.3|7028|7025|0
1644282600000|2022-02-08 01:10:00|7027.6|7024.6|7028.1|7025.1|7029.7|7026.7|7025.5|7022.5|0
1644282900000|2022-02-08 01:15:00|7028.2|7025.2|7028.9|7025.9|7029.3|7026.3|7027.3|7024.3|0
1644283200000|2022-02-08 01:20:00|7028.8|7025.8|7027.9|7024.9|7029.3|7026.3|7025.6|7022.6|0
1644283500000|2022-02-08 01:25:00|7027.8|7024.8|7025.3|7022.3|7027.8|7024.8|7022|7019|0
1644283800000|2022-02-08 01:30:00|7025.2|7022.2|7015.8|7012.8|7025.6|7022.6|7014.2|7011.2|0
1644284100000|2022-02-08 01:35:00|7015.9|7012.9|7024.7|7021.7|7025|7022|7015.8|7012.8|0
1644284400000|2022-02-08 01:40:00|7024.8|7021.8|7023.8|7020.8|7027.9|7024.9|7023.4|7020.4|0
1644284700000|2022-02-08 01:45:00|7023.5|7020.5|7019.3|7016.3|7023.5|7020.5|7018|7015|0
1644285000000|2022-02-08 01:50:00|7019.4|7016.4|7019.2|7016.2|7020.5|7017.5|7015.7|7012.7|0
1644285300000|2022-02-08 01:55:00|7019.1|7016.1|7020.4|7017.4|7021.2|7018.2|7016.5|7013.5|0
1644285600000|2022-02-08 02:00:00|7020.5|7017.5|7016.2|7013.2|7021.7|7018.7|7016.2|7013.2|0
1644285900000|2022-02-08 02:05:00|7016.5|7013.5|7015.9|7012.9|7017|7014|7012.3|7009.3|0
1644286200000|2022-02-08 02:10:00|7015.8|7012.8|7014.7|7011.7|7015.9|7012.9|7011.9|7008.9|0
1644286500000|2022-02-08 02:15:00|7014.3|7011.3|7010|7007|7014.8|7011.8|7009.9|7006.9|0
1644286800000|2022-02-08 02:20:00|7010.1|7007.1|7015.9|7012.9|7017.6|7014.6|7008.6|7005.6|0
1644287100000|2022-02-08 02:25:00|7016.2|7013.2|7018.6|7015.6|7019.1|7016.1|7016.1|7013.1|0
1644287400000|2022-02-08 02:30:00|7018.7|7015.7|7014.6|7011.6|7019|7016|7014.2|7011.2|0
1644287700000|2022-02-08 02:35:00|7014.7|7011.7|7016.7|7013.7|7016.7|7013.7|7014.5|7011.5|0
1644288000000|2022-02-08 02:40:00|7017|7014|7017.1|7014.1|7017.6|7014.6|7016.1|7013.1|0
1644288300000|2022-02-08 02:45:00|7017|7014|7019.9|7016.9|7020.4|7017.4|7016.7|7013.7|0
1644288600000|2022-02-08 02:50:00|7019.8|7016.8|7021.9|7018.9|7022.3|7019.3|7019.2|7016.2|0
1644288900000|2022-02-08 02:55:00|7021.7|7018.7|7020.8|7017.8|7022.3|7019.3|7020.8|7017.8|0
1644289200000|2022-02-08 03:00:00|7021|7018|7019.9|7016.9|7021.7|7018.7|7019|7016|0
1644289500000|2022-02-08 03:05:00|7020.2|7017.2|7018.5|7015.5|7021.1|7018.1|7018.2|7015.2|0
1644289800000|2022-02-08 03:10:00|7018.3|7015.3|7017.3|7014.3|7019.3|7016.3|7017.3|7014.3|0
1644290100000|2022-02-08 03:15:00|7017.5|7014.5|7018.2|7015.2|7021.5|7018.5|7017.5|7014.5|0
1644290400000|2022-02-08 03:20:00|7018.3|7015.3|7019.8|7016.8|7020.6|7017.6|7018.2|7015.2|0
1644290700000|2022-02-08 03:25:00|7019.9|7016.9|7023.8|7020.8|7025|7022|7019.9|7016.9|0
1644291000000|2022-02-08 03:30:00|7023.9|7020.9|7022.2|7019.2|7024.2|7021.2|7021.4|7018.4|0
1644291300000|2022-02-08 03:35:00|7022.3|7019.3|7023.2|7020.2|7024.4|7021.4|7022.2|7019.2|0
1644291600000|2022-02-08 03:40:00|7023.3|7020.3|7017.8|7014.8|7024|7021|7017.8|7014.8|0
1644291900000|2022-02-08 03:45:00|7018|7015|7017.2|7014.2|7018.6|7015.6|7012.4|7009.4|0
1644292200000|2022-02-08 03:50:00|7017|7014|7013.5|7010.5|7017|7014|7013.5|7010.5|0
1644292500000|2022-02-08 03:55:00|7013.7|7010.7|7014|7011|7015.6|7012.6|7013.5|7010.5|0
1644292800000|2022-02-08 04:00:00|7014.2|7011.2|7014.8|7011.8|7015.3|7012.3|7012.9|7009.9|0
1644293100000|2022-02-08 04:05:00|7014.5|7011.5|7015.2|7012.2|7016.1|7013.1|7014.3|7011.3|0
1644293400000|2022-02-08 04:10:00|7014.7|7011.7|7015.6|7012.6|7015.6|7012.6|7014.3|7011.3|0
1644293700000|2022-02-08 04:15:00|7016|7013|7015.2|7012.2|7016.4|7013.4|7014.7|7011.7|0
1644294000000|2022-02-08 04:20:00|7015.5|7012.5|7015.1|7012.1|7016|7013|7014.3|7011.3|0
1644294300000|2022-02-08 04:25:00|7015.2|7012.2|7015.2|7012.2|7017.5|7014.5|7015.1|7012.1|0
1644294600000|2022-02-08 04:30:00|7015.1|7012.1|7014.8|7011.8|7016|7013|7014.4|7011.4|0
1644294900000|2022-02-08 04:35:00|7014.6|7011.6|7014.4|7011.4|7015.3|7012.3|7013.7|7010.7|0
1644295200000|2022-02-08 04:40:00|7014.6|7011.6|7015.5|7012.5|7017.6|7014.6|7014|7011|0
1644295500000|2022-02-08 04:45:00|7015.9|7012.9|7019.3|7016.3|7019.6|7016.6|7015.2|7012.2|0
1644295800000|2022-02-08 04:50:00|7019.5|7016.5|7017.9|7014.9|7019.6|7016.6|7017.5|7014.5|0
1644296100000|2022-02-08 04:55:00|7018|7015|7020|7017|7020|7017|7017.5|7014.5|0
1644296400000|2022-02-08 05:00:00|7019.7|7016.7|7013.5|7010.5|7020|7017|7012.6|7009.6|0
1644296700000|2022-02-08 05:05:00|7013.3|7010.3|7018.3|7015.3|7018.6|7015.6|7012.7|7009.7|0
1644297000000|2022-02-08 05:10:00|7018.4|7015.4|7015.8|7012.8|7018.6|7015.6|7015|7012|0
1644297300000|2022-02-08 05:15:00|7016.1|7013.1|7008.7|7005.7|7016.6|7013.6|7008.3|7005.3|0
1644297600000|2022-02-08 05:20:00|7008.8|7005.8|7007.1|7004.1|7009.5|7006.5|7006.3|7003.3|0
1644297900000|2022-02-08 05:25:00|7006.8|7003.8|7006.1|7003.1|7008|7005|7004.2|7001.2|0
1644298200000|2022-02-08 05:30:00|7005.9|7002.9|7001.8|6998.8|7005.9|7002.9|7001.8|6998.8|0
1644298500000|2022-02-08 05:35:00|7001.7|6998.7|7001.7|6998.7|7001.8|6998.8|6999.3|6996.3|0
1644298800000|2022-02-08 05:40:00|7001.6|6998.6|7003.7|7000.7|7004.8|7001.8|7000.9|6997.9|0
1644299100000|2022-02-08 05:45:00|7003.5|7000.5|7003.3|7000.3|7004.1|7001.1|7002.5|6999.5|0
1644299400000|2022-02-08 05:50:00|7003.6|7000.6|7004.9|7001.9|7005.7|7002.7|7003.3|7000.3|0
1644299700000|2022-02-08 05:55:00|7004.8|7001.8|7008.2|7005.2|7008.2|7005.2|7004.5|7001.5|0
1644300000000|2022-02-08 06:00:00|7008.1|7005.1|7015.6|7012.6|7016|7013|7005.8|7002.8|0
1644300300000|2022-02-08 06:05:00|7015.5|7012.5|7015.4|7012.4|7017.7|7014.7|7014.5|7011.5|0
1644300600000|2022-02-08 06:10:00|7015.7|7012.7|7017.4|7014.4|7020.5|7017.5|7015.7|7012.7|0
1644300900000|2022-02-08 06:15:00|7017.6|7014.6|7018.8|7015.8|7019.2|7016.2|7017.4|7014.4|0
1644301200000|2022-02-08 06:20:00|7018.3|7015.3|7018.6|7015.6|7021.3|7018.3|7017.7|7014.7|0
1644301500000|2022-02-08 06:25:00|7018.5|7015.5|7021.6|7018.6|7022.9|7019.9|7018.2|7015.2|0
1644301800000|2022-02-08 06:30:00|7022|7019|7023|7020|7023.7|7020.7|7019.7|7016.7|0
1644302100000|2022-02-08 06:35:00|7022.9|7019.9|7024.6|7021.6|7026.6|7023.6|7022.5|7019.5|0
1644302400000|2022-02-08 06:40:00|7024.5|7021.5|7030|7027|7030|7027|7024.1|7021.1|0
1644302700000|2022-02-08 06:45:00|7030.3|7027.3|7027.3|7024.3|7032.4|7029.4|7027.3|7024.3|0
1644303000000|2022-02-08 06:50:00|7027.2|7024.2|7026.2|7023.2|7027.7|7024.7|7024|7021|0
1644303300000|2022-02-08 06:55:00|7026.5|7023.5|7018.5|7015.5|7028.2|7025.2|7017.7|7014.7|0
1644303600000|2022-02-08 07:00:00|7018.8|7015.8|7016.6|7014.6|7022.8|7020.8|7014.6|7012.6|361
1644303900000|2022-02-08 07:05:00|7016.3|7014.3|7024.3|7022.3|7025.1|7023.1|7016.1|7014.1|145
1644304200000|2022-02-08 07:10:00|7024.6|7022.6|7034.8|7032.8|7034.8|7032.8|7024.6|7022.6|178
1644304500000|2022-02-08 07:15:00|7034.6|7032.6|7034.1|7032.1|7036.8|7034.8|7032.6|7030.6|85
1644304800000|2022-02-08 07:20:00|7034.3|7032.3|7031.8|7029.8|7037.3|7035.3|7030.8|7028.8|78
1644305100000|2022-02-08 07:25:00|7031.6|7029.6|7024.8|7022.8|7031.8|7029.8|7023.8|7021.8|127
1644305400000|2022-02-08 07:30:00|7024.6|7022.6|7020.8|7018.8|7024.6|7022.6|7014.8|7012.8|188
1644305700000|2022-02-08 07:35:00|7021.1|7019.1|7014.6|7012.6|7022.1|7020.1|7013.8|7011.8|134
1644306000000|2022-02-08 07:40:00|7014.8|7012.8|7013.6|7011.6|7015.3|7013.3|7012.8|7010.8|69
1644306300000|2022-02-08 07:45:00|7013.3|7011.3|7008.3|7006.3|7015.3|7013.3|7006.3|7004.3|137
1644306600000|2022-02-08 07:50:00|7008.1|7006.1|7016.6|7014.6|7016.8|7014.8|7008.1|7006.1|49
1644306900000|2022-02-08 07:55:00|7016.3|7014.3|7009.1|7007.1|7016.6|7014.6|7009.1|7007.1|126
1644307200000|2022-02-08 08:00:00|7008.8|7006.8|7015.8|7014.8|7016.3|7015.3|6996.8|6995.8|1679
1644307500000|2022-02-08 08:05:00|7015.6|7014.6|7017.6|7016.6|7019.1|7018.1|7009.8|7008.8|703
1644307800000|2022-02-08 08:10:00|7017.3|7016.3|7037.3|7036.3|7037.6|7036.6|7017.1|7016.1|845
1644308100000|2022-02-08 08:15:00|7037.1|7036.1|7038.6|7037.6|7039.6|7038.6|7024.1|7023.1|588
1644308400000|2022-02-08 08:20:00|7038.8|7037.8|7054.6|7053.6|7057.6|7056.6|7038.6|7037.6|815
1644308700000|2022-02-08 08:25:00|7054.3|7053.3|7061.1|7060.1|7061.6|7060.6|7050.8|7049.8|889
1644309000000|2022-02-08 08:30:00|7060.6|7059.6|7063.8|7062.8|7067.1|7066.1|7058.3|7057.3|781
1644309300000|2022-02-08 08:35:00|7063.3|7062.3|7060.8|7059.8|7070.8|7069.8|7057.8|7056.8|921
1644309600000|2022-02-08 08:40:00|7060.6|7059.6|7055.1|7054.1|7065.9|7064.9|7054.4|7053.4|517
1644309900000|2022-02-08 08:45:00|7054.9|7053.9|7070.1|7069.1|7071.4|7070.4|7054.6|7053.6|488
1644310200000|2022-02-08 08:50:00|7069.9|7068.9|7064.9|7063.9|7070.6|7069.6|7061.1|7060.1|304
1644310500000|2022-02-08 08:55:00|7064.6|7063.6|7059.6|7058.6|7068.1|7067.1|7058.4|7057.4|359
1644310800000|2022-02-08 09:00:00|7059.1|7058.1|7067.6|7066.6|7068.9|7067.9|7058.4|7057.4|246
1644311100000|2022-02-08 09:05:00|7067.4|7066.4|7069.4|7068.4|7071.1|7070.1|7060.9|7059.9|308
1644311400000|2022-02-08 09:10:00|7069.1|7068.1|7072.6|7071.6|7073.6|7072.6|7067.1|7066.1|283
1644311700000|2022-02-08 09:15:00|7072.9|7071.9|7078.1|7077.1|7079.4|7078.4|7072.6|7071.6|389
1644312000000|2022-02-08 09:20:00|7077.6|7076.6|7078.4|7077.4|7082.9|7081.9|7077.1|7076.1|492
1644312300000|2022-02-08 09:25:00|7078.9|7077.9|7077.6|7076.6|7082.9|7081.9|7075.9|7074.9|334
1644312600000|2022-02-08 09:30:00|7077.4|7076.4|7076.6|7075.6|7081.6|7080.6|7075.4|7074.4|329
1644312900000|2022-02-08 09:35:00|7076.9|7075.9|7075.4|7074.4|7078.6|7077.6|7074.4|7073.4|236
1644313200000|2022-02-08 09:40:00|7075.1|7074.1|7073.1|7072.1|7078.1|7077.1|7069.9|7068.9|258
1644313500000|2022-02-08 09:45:00|7073.4|7072.4|7074.9|7073.9|7078.6|7077.6|7071.9|7070.9|223
1644313800000|2022-02-08 09:50:00|7074.6|7073.6|7072.6|7071.6|7086.4|7085.4|7068.1|7067.1|465
1644314100000|2022-02-08 09:55:00|7072.9|7071.9|7062.6|7061.6|7072.9|7071.9|7060.9|7059.9|352
1644314400000|2022-02-08 10:00:00|7062.4|7061.4|7051.6|7050.6|7062.6|7061.6|7051.1|7050.1|505
1644314700000|2022-02-08 10:05:00|7051.4|7050.4|7053.6|7052.6|7055.4|7054.4|7048.6|7047.6|283
1644315000000|2022-02-08 10:10:00|7053.4|7052.4|7049.6|7048.6|7055.6|7054.6|7049.6|7048.6|233
1644315300000|2022-02-08 10:15:00|7049.9|7048.9|7045.6|7044.6|7050.1|7049.1|7041.1|7040.1|212
1644315600000|2022-02-08 10:20:00|7045.4|7044.4|7043.4|7042.4|7048.4|7047.4|7041.6|7040.6|202
1644315900000|2022-02-08 10:25:00|7043.1|7042.1|7048.9|7047.9|7051.9|7050.9|7043.1|7042.1|264
1644316200000|2022-02-08 10:30:00|7049.1|7048.1|7051.9|7050.9|7055.4|7054.4|7048.1|7047.1|224
1644316500000|2022-02-08 10:35:00|7052.1|7051.1|7053.1|7052.1|7055.6|7054.6|7050.4|7049.4|115
1644316800000|2022-02-08 10:40:00|7052.9|7051.9|7057.1|7056.1|7058.6|7057.6|7051.1|7050.1|354
1644317100000|2022-02-08 10:45:00|7057.4|7056.4|7056.1|7055.1|7059.1|7058.1|7054.4|7053.4|191
1644317400000|2022-02-08 10:50:00|7056.4|7055.4|7047.6|7046.6|7058.4|7057.4|7047.1|7046.1|201
1644317700000|2022-02-08 10:55:00|7047.9|7046.9|7044.1|7043.1|7051.1|7050.1|7043.9|7042.9|175
1644318000000|2022-02-08 11:00:00|7044.4|7043.4|7039.6|7038.6|7046.6|7045.6|7034.9|7033.9|397
1644318300000|2022-02-08 11:05:00|7039.4|7038.4|7037.9|7036.9|7044.1|7043.1|7036.4|7035.4|257
1644318600000|2022-02-08 11:10:00|7038.1|7037.1|7036.1|7035.1|7039.6|7038.6|7035.1|7034.1|275
1644318900000|2022-02-08 11:15:00|7036.4|7035.4|7036.1|7035.1|7042.1|7041.1|7034.9|7033.9|229
1644319200000|2022-02-08 11:20:00|7035.9|7034.9|7031.9|7030.9|7041.6|7040.6|7030.1|7029.1|395
1644319500000|2022-02-08 11:25:00|7031.4|7030.4|7028.6|7027.6|7032.6|7031.6|7027.9|7026.9|303
1644319800000|2022-02-08 11:30:00|7028.4|7027.4|7028.4|7027.4|7033.6|7032.6|7028.4|7027.4|381
1644320100000|2022-02-08 11:35:00|7028.9|7027.9|7018.4|7017.4|7032.1|7031.1|7018.4|7017.4|382
1644320400000|2022-02-08 11:40:00|7018.6|7017.6|7019.6|7018.6|7026.4|7025.4|7018.6|7017.6|405
1644320700000|2022-02-08 11:45:00|7019.4|7018.4|7017.9|7016.9|7019.9|7018.9|7013.9|7012.9|418
1644321000000|2022-02-08 11:50:00|7017.6|7016.6|7023.9|7022.9|7025.4|7024.4|7017.6|7016.6|493
1644321300000|2022-02-08 11:55:00|7024.1|7023.1|7026.6|7025.6|7027.1|7026.1|7019.6|7018.6|271
1644321600000|2022-02-08 12:00:00|7025.9|7024.9|7020.9|7019.9|7025.9|7024.9|7019.9|7018.9|284
1644321900000|2022-02-08 12:05:00|7021.1|7020.1|7025.9|7024.9|7026.6|7025.6|7019.4|7018.4|158
1644322200000|2022-02-08 12:10:00|7025.6|7024.6|7026.6|7025.6|7027.4|7026.4|7022.9|7021.9|177
1644322500000|2022-02-08 12:15:00|7026.9|7025.9|7022.9|7021.9|7027.4|7026.4|7017.9|7016.9|277
1644322800000|2022-02-08 12:20:00|7022.6|7021.6|7019.9|7018.9|7022.9|7021.9|7016.4|7015.4|179
1644323100000|2022-02-08 12:25:00|7020.1|7019.1|7024.6|7023.6|7026.6|7025.6|7018.4|7017.4|97
1644323400000|2022-02-08 12:30:00|7023.9|7022.9|7016.1|7015.1|7027.1|7026.1|7013.9|7012.9|1003
1644323700000|2022-02-08 12:35:00|7015.9|7014.9|7015.4|7014.4|7018.1|7017.1|7013.1|7012.1|407
1644324000000|2022-02-08 12:40:00|7015.6|7014.6|7011.3|7010.3|7015.6|7014.6|7010.3|7009.3|225
1644324300000|2022-02-08 12:45:00|7011.1|7010.1|7015.6|7014.6|7017.1|7016.1|7009.3|7008.3|214
1644324600000|2022-02-08 12:50:00|7015.8|7014.8|7015.3|7014.3|7017.8|7016.8|7012.1|7011.1|134
1644324900000|2022-02-08 12:55:00|7015.1|7014.1|7022.3|7021.3|7022.3|7021.3|7014.8|7013.8|189
1644325200000|2022-02-08 13:00:00|7022.1|7021.1|7030.3|7029.3|7033.6|7032.6|7021.6|7020.6|247
1644325500000|2022-02-08 13:05:00|7030.1|7029.1|7032.3|7031.3|7038.1|7037.1|7029.3|7028.3|334
1644325800000|2022-02-08 13:10:00|7032.1|7031.1|7034.1|7033.1|7035.1|7034.1|7030.6|7029.6|180
1644326100000|2022-02-08 13:15:00|7034.3|7033.3|7036.1|7035.1|7036.1|7035.1|7031.3|7030.3|205
1644326400000|2022-02-08 13:20:00|7035.8|7034.8|7031.8|7030.8|7037.6|7036.6|7030.8|7029.8|314
1644326700000|2022-02-08 13:25:00|7031.6|7030.6|7031.3|7030.3|7032.8|7031.8|7030.1|7029.1|147
1644327000000|2022-02-08 13:30:00|7031.6|7030.6|7032.6|7031.6|7034.6|7033.6|7029.3|7028.3|176
1644327300000|2022-02-08 13:35:00|7032.8|7031.8|7029.3|7028.3|7033.6|7032.6|7026.8|7025.8|235
1644327600000|2022-02-08 13:40:00|7029.6|7028.6|7025.1|7024.1|7029.6|7028.6|7024.6|7023.6|198
1644327900000|2022-02-08 13:45:00|7025.3|7024.3|7019.8|7018.8|7026.6|7025.6|7019.8|7018.8|153
1644328200000|2022-02-08 13:50:00|7019.6|7018.6|7016.8|7015.8|7024.1|7023.1|7016.6|7015.6|211
1644328500000|2022-02-08 13:55:00|7017.1|7016.1|7015.3|7014.3|7019.8|7018.8|7014.6|7013.6|168
1644328800000|2022-02-08 14:00:00|7015.6|7014.6|7020.6|7019.6|7021.8|7020.8|7014.6|7013.6|236
1644329100000|2022-02-08 14:05:00|7020.3|7019.3|7018.8|7017.8|7021.1|7020.1|7017.6|7016.6|267
1644329400000|2022-02-08 14:10:00|7018.6|7017.6|7015.6|7014.6|7021.1|7020.1|7015.6|7014.6|302
1644329700000|2022-02-08 14:15:00|7015.3|7014.3|7013.6|7012.6|7015.6|7014.6|7010.6|7009.6|143
1644330000000|2022-02-08 14:20:00|7013.3|7012.3|7013.6|7012.6|7015.6|7014.6|7010.8|7009.8|168
1644330300000|2022-02-08 14:25:00|7012.8|7011.8|7019.3|7018.3|7021.1|7020.1|7012.3|7011.3|386
1644330600000|2022-02-08 14:30:00|7019.1|7018.1|7014.8|7013.8|7024.3|7023.3|7013.8|7012.8|691
1644330900000|2022-02-08 14:35:00|7015.3|7014.3|7018.6|7017.6|7019.6|7018.6|7013.8|7012.8|775
1644331200000|2022-02-08 14:40:00|7018.3|7017.3|7016.3|7015.3|7027.6|7026.6|7015.1|7014.1|1245
1644331500000|2022-02-08 14:45:00|7016.8|7015.8|7016.1|7015.1|7024.6|7023.6|7015.3|7014.3|362
1644331800000|2022-02-08 14:50:00|7016.3|7015.3|7013.3|7012.3|7018.8|7017.8|7009.1|7008.1|446
1644332100000|2022-02-08 14:55:00|7013.1|7012.1|7009.3|7008.3|7013.8|7012.8|7008.1|7007.1|387
1644332400000|2022-02-08 15:00:00|7008.8|7007.8|6998.6|6997.6|7008.8|7007.8|6994.1|6993.1|751
1644332700000|2022-02-08 15:05:00|6998.1|6997.1|7003.8|7002.8|7008.6|7007.6|6996.1|6995.1|546
1644333000000|2022-02-08 15:10:00|7003.5|7002.5|7011.5|7010.5|7011.8|7010.8|7003|7002|258
1644333300000|2022-02-08 15:15:00|7011.8|7010.8|7017.8|7016.8|7021.3|7020.3|7011.5|7010.5|456
1644333600000|2022-02-08 15:20:00|7018|7017|7020.8|7019.8|7022.3|7021.3|7016.3|7015.3|410
1644333900000|2022-02-08 15:25:00|7021|7020|7012.3|7011.3|7021|7020|7010|7009|319
1644334200000|2022-02-08 15:30:00|7012.5|7011.5|7008.5|7007.5|7013.8|7012.8|7007|7006|163
1644334500000|2022-02-08 15:35:00|7008.3|7007.3|7015.3|7014.3|7018.5|7017.5|7003.8|7002.8|187
1644334800000|2022-02-08 15:40:00|7015|7014|7013|7012|7017.5|7016.5|7010.8|7009.8|112
1644335100000|2022-02-08 15:45:00|7012.8|7011.8|7019.5|7018.5|7022|7021|7012.8|7011.8|403
1644335400000|2022-02-08 15:50:00|7019.8|7018.8|7019.3|7018.3|7023.8|7022.8|7016.8|7015.8|387
1644335700000|2022-02-08 15:55:00|7019|7018|7018.3|7017.3|7019.8|7018.8|7015.8|7014.8|266
1644336000000|2022-02-08 16:00:00|7018.5|7017.5|7026.5|7025.5|7026.8|7025.8|7017.3|7016.3|469
1644336300000|2022-02-08 16:05:00|7026.8|7025.8|7025|7024|7027.8|7026.8|7021.3|7020.3|281
1644336600000|2022-02-08 16:10:00|7025.3|7024.3|7026|7025|7026.3|7025.3|7022.3|7021.3|402
1644336900000|2022-02-08 16:15:00|7026.3|7025.3|7029.5|7028.5|7029.8|7028.8|7023.3|7022.3|429
1644337200000|2022-02-08 16:20:00|7029.8|7028.8|7024.3|7023.3|7030.3|7029.3|7020.8|7019.8|782
1644337500000|2022-02-08 16:25:00|7024.5|7023.5|7025|7024|7030.8|7029.8|7024.5|7023.5|702
1644337800000|2022-02-08 16:30:00|7025.5|7023.5|7029.3|7027.3|7034.5|7032.5|7024.3|7022.3|1647
1644338100000|2022-02-08 16:35:00|7030|7028|7038|7036|7040|7038|7030|7028|1072
1644338400000|2022-02-08 16:40:00|7038.5|7036.5|7042|7040|7043|7041|7036.3|7034.3|522
1644338700000|2022-02-08 16:45:00|7042.3|7040.3|7042|7040|7045.3|7043.3|7041|7039|181
1644339000000|2022-02-08 16:50:00|7042.3|7040.3|7043.5|7041.5|7046|7044|7038.3|7036.3|172
1644339300000|2022-02-08 16:55:00|7043.8|7041.8|7048.3|7046.3|7048.3|7046.3|7043.8|7041.8|141
1644339600000|2022-02-08 17:00:00|7048.5|7046.5|7045.5|7043.5|7052|7050|7045|7043|131
1644339900000|2022-02-08 17:05:00|7045.8|7043.8|7043|7041|7046|7044|7042|7040|91
1644340200000|2022-02-08 17:10:00|7042.8|7040.8|7042.5|7040.5|7045.8|7043.8|7041.8|7039.8|62
1644340500000|2022-02-08 17:15:00|7042.8|7040.8|7042.5|7040.5|7044.5|7042.5|7041.3|7039.3|72
1644340800000|2022-02-08 17:20:00|7042.8|7040.8|7047.5|7045.5|7048|7046|7041.8|7039.8|52
1644341100000|2022-02-08 17:25:00|7047.8|7045.8|7046.3|7044.3|7049|7047|7045|7043|62
1644341400000|2022-02-08 17:30:00|7046.5|7044.5|7051.5|7049.5|7051.8|7049.8|7046.5|7044.5|77
1644341700000|2022-02-08 17:35:00|7051.3|7049.3|7054|7052|7054.8|7052.8|7049.8|7047.8|124
1644342000000|2022-02-08 17:40:00|7054.3|7052.3|7056|7054|7058|7056|7054.3|7052.3|131
1644342300000|2022-02-08 17:45:00|7056.3|7054.3|7052.5|7050.5|7057|7055|7051.8|7049.8|70
1644342600000|2022-02-08 17:50:00|7052.3|7050.3|7053.8|7051.8|7055|7053|7051.8|7049.8|100
1644342900000|2022-02-08 17:55:00|7054|7052|7051.5|7049.5|7054|7052|7050.3|7048.3|82
1644343200000|2022-02-08 18:00:00|7051.3|7049.3|7051.8|7049.8|7053.5|7051.5|7050|7048|76
1644343500000|2022-02-08 18:05:00|7052|7050|7050.8|7048.8|7053|7051|7049.3|7047.3|35
1644343800000|2022-02-08 18:10:00|7051|7049|7051.5|7049.5|7052.5|7050.5|7048.8|7046.8|25
1644344100000|2022-02-08 18:15:00|7051.3|7049.3|7051|7049|7052.3|7050.3|7046.8|7044.8|138
1644344400000|2022-02-08 18:20:00|7051.3|7049.3|7049.3|7047.3|7053.5|7051.5|7049|7047|27
1644344700000|2022-02-08 18:25:00|7049|7047|7047|7045|7049.8|7047.8|7046|7044|90
1644345000000|2022-02-08 18:30:00|7047.3|7045.3|7050.5|7048.5|7051.8|7049.8|7047|7045|40
1644345300000|2022-02-08 18:35:00|7050.8|7048.8|7049.5|7047.5|7053.5|7051.5|7048.3|7046.3|25
1644345600000|2022-02-08 18:40:00|7049.8|7047.8|7048|7046|7050.5|7048.5|7047|7045|68
1644345900000|2022-02-08 18:45:00|7048.3|7046.3|7049|7047|7049.3|7047.3|7045.8|7043.8|36
1644346200000|2022-02-08 18:50:00|7048.8|7046.8|7047|7045|7049|7047|7044|7042|172
1644346500000|2022-02-08 18:55:00|7047.3|7045.3|7049.5|7047.5|7050.3|7048.3|7047|7045|18
1644346800000|2022-02-08 19:00:00|7049.8|7047.8|7053.8|7051.8|7053.8|7051.8|7049|7047|29
1644347100000|2022-02-08 19:05:00|7053.5|7051.5|7053.5|7051.5|7056.3|7054.3|7052.8|7050.8|64
1644347400000|2022-02-08 19:10:00|7053.3|7051.3|7052.5|7050.5|7054|7052|7051.3|7049.3|63
1644347700000|2022-02-08 19:15:00|7052.8|7050.8|7049.8|7047.8|7053.8|7051.8|7048.5|7046.5|17
1644348000000|2022-02-08 19:20:00|7049.5|7047.5|7042.5|7040.5|7049.8|7047.8|7039.3|7037.3|142
1644348300000|2022-02-08 19:25:00|7042.3|7040.3|7037|7035|7043|7041|7036.5|7034.5|39
1644348600000|2022-02-08 19:30:00|7036.8|7034.8|7040.8|7038.8|7041.8|7039.8|7035.8|7033.8|28
1644348900000|2022-02-08 19:35:00|7041|7039|7032.5|7030.5|7042.8|7040.8|7031.3|7029.3|73
1644349200000|2022-02-08 19:40:00|7032.8|7030.8|7035|7033|7036.3|7034.3|7032|7030|56
1644349500000|2022-02-08 19:45:00|7034.5|7032.5|7033.8|7031.8|7035.8|7033.8|7029.3|7027.3|83
1644349800000|2022-02-08 19:50:00|7033.5|7031.5|7038.8|7036.8|7039|7037|7032.3|7030.3|82
1644350100000|2022-02-08 19:55:00|7039|7037|7036|7034|7040|7038|7033.8|7031.8|28
1644350400000|2022-02-08 20:00:00|7035.8|7033.8|7038.3|7036.3|7039.5|7037.5|7030.8|7028.8|31
1644350700000|2022-02-08 20:05:00|7038|7036|7040.5|7038.5|7042.3|7040.3|7035.3|7033.3|47
1644351000000|2022-02-08 20:10:00|7040.8|7038.8|7053.8|7051.8|7054.3|7052.3|7040.3|7038.3|57
1644351300000|2022-02-08 20:15:00|7054|7052|7052.5|7050.5|7056.3|7054.3|7051|7049|88
1644351600000|2022-02-08 20:20:00|7052|7050|7051|7049|7053.5|7051.5|7048|7046|96
1644351900000|2022-02-08 20:25:00|7051.3|7049.3|7050|7048|7051.8|7049.8|7046.8|7044.8|54
1644352200000|2022-02-08 20:30:00|7050.5|7048.5|7055.3|7053.3|7057|7055|7049.5|7047.5|62
1644352500000|2022-02-08 20:35:00|7055|7053|7051.8|7049.8|7055.8|7053.8|7049.8|7047.8|70
1644352800000|2022-02-08 20:40:00|7051.5|7049.5|7053.3|7051.3|7058.3|7056.3|7051|7049|81
1644353100000|2022-02-08 20:45:00|7053|7051|7055|7053|7058.3|7056.3|7050.3|7048.3|105
1644353400000|2022-02-08 20:50:00|7055.3|7053.3|7063.3|7061.3|7064|7062|7050.5|7048.5|251
1644353700000|2022-02-08 20:55:00|7063|7061|7056.5|7054.5|7065.3|7063.3|7053.3|7051.3|207
1644354000000|2022-02-08 21:00:00|7060|7058|7063.5|7059.5|7064.3|7060.3|7055.9|7051.9|0
1644354300000|2022-02-08 21:05:00|7063.3|7059.3|7067.8|7063.8|7070.1|7066.1|7063.3|7059.3|0
1644354600000|2022-02-08 21:10:00|7067.7|7063.7|7061.2|7057.2|7068.8|7064.8|7061.1|7057.1|0
1644354900000|2022-02-08 21:15:00|7061.8|7057.8|7064.3|7060.3|7065.6|7061.6|7061.1|7057.1|0
1644355200000|2022-02-08 21:20:00|7064.4|7060.4|7064.1|7060.1|7065.3|7061.3|7063.8|7059.8|0
1644355500000|2022-02-08 21:25:00|7064.2|7060.2|7064.5|7060.5|7064.8|7060.8|7063.8|7059.8|0
1644355800000|2022-02-08 21:30:00|7064.4|7060.4|7064.8|7060.8|7065.6|7061.6|7063.7|7059.7|0
1644356100000|2022-02-08 21:35:00|7064.7|7060.7|7064.8|7060.8|7065.3|7061.3|7064.1|7060.1|0
1644356400000|2022-02-08 21:40:00|7064.9|7060.9|7063.8|7059.8|7064.9|7060.9|7063.7|7059.7|0
1644356700000|2022-02-08 21:45:00|7063.9|7059.9|7063.8|7059.8|7064.8|7060.8|7063.7|7059.7|0
1644357000000|2022-02-08 21:50:00|7064.1|7060.1|7063.7|7059.7|7064.2|7060.2|7063.7|7059.7|0
1644357300000|2022-02-08 21:55:00|7063.9|7059.9|7064.6|7060.6|7064.6|7060.6|7063.7|7059.7|0
1644357600000|2022-02-08 22:00:00|7064.4|7060.4|7064.4|7060.4|7064.9|7060.9|7064.4|7060.4|0
1644357900000|2022-02-08 22:05:00|7064.3|7060.3|7064|7060|7064.4|7060.4|7064|7060|0
1644358200000|2022-02-08 22:10:00|7064.3|7060.3|7064.4|7060.4|7064.4|7060.4|7063.9|7059.9|0
1644358500000|2022-02-08 22:15:00|7064.3|7060.3|7063.9|7059.9|7064.3|7060.3|7063.6|7059.6|0
1644358800000|2022-02-08 22:20:00|7063.7|7059.7|7063.7|7059.7|7063.7|7059.7|7063.7|7059.7|0
1644359100000|2022-02-08 22:25:00|7063.6|7059.6|7063.4|7059.4|7063.8|7059.8|7063.3|7059.3|0
1644359400000|2022-02-08 22:30:00|7063.7|7059.7|7063.4|7059.4|7063.7|7059.7|7063.4|7059.4|0
1644359700000|2022-02-08 22:35:00|7063.3|7059.3|7063.7|7059.7|7063.8|7059.8|7063.3|7059.3|0
1644360000000|2022-02-08 22:40:00|7063.8|7059.8|7063.4|7059.4|7064|7060|7063.4|7059.4|0
1644360300000|2022-02-08 22:45:00|7063.7|7059.7|7063.4|7059.4|7063.7|7059.7|7063.4|7059.4|0
1644360600000|2022-02-08 22:50:00|7063.6|7059.6|7063.7|7059.7|7063.7|7059.7|7063.4|7059.4|0
1644361200000|2022-02-08 23:00:00|7063.8|7059.8|7067.1|7063.1|7067.3|7063.3|7063.8|7059.8|0
1644361500000|2022-02-08 23:05:00|7067.4|7063.4|7068.5|7064.5|7069.7|7065.7|7067.1|7063.1|0
1644361800000|2022-02-08 23:10:00|7068.8|7064.8|7066.9|7062.9|7070|7066|7066.5|7062.5|0
1644362100000|2022-02-08 23:15:00|7066.8|7062.8|7066.8|7062.8|7068.1|7064.1|7065.6|7061.6|0
1644362400000|2022-02-08 23:20:00|7067.1|7063.1|7071.5|7067.5|7071.6|7067.6|7067.1|7063.1|0
1644362700000|2022-02-08 23:25:00|7071.4|7067.4|7072.6|7068.6|7075|7071|7071|7067|0
1644363000000|2022-02-08 23:30:00|7072.8|7068.8|7071.6|7067.6|7073|7069|7071.1|7067.1|0
1644363300000|2022-02-08 23:35:00|7071.7|7067.7|7069.8|7065.8|7071.9|7067.9|7069.3|7065.3|0
1644363600000|2022-02-08 23:40:00|7070|7066|7072.5|7068.5|7073|7069|7069.8|7065.8|0
1644363900000|2022-02-08 23:45:00|7072.4|7068.4|7068.5|7064.5|7073|7069|7068.2|7064.2|0
1644364200000|2022-02-08 23:50:00|7068.6|7064.6|7071.8|7067.8|7072.6|7068.6|7068.2|7064.2|0
1644364500000|2022-02-08 23:55:00|7071.6|7067.6|7071.4|7067.4|7071.6|7067.6|7070.1|7066.1|0
1644364800000|2022-02-09 00:00:00|7071.5|7067.5|7070.9|7066.9|7072.3|7068.3|7068.3|7064.3|0
1644365100000|2022-02-09 00:05:00|7071|7067|7072.3|7068.3|7073.8|7069.8|7071|7067|0
1644365400000|2022-02-09 00:10:00|7072.6|7068.6|7070.7|7066.7|7072.6|7068.6|7069.5|7065.5|0
1644365700000|2022-02-09 00:15:00|7070.6|7066.6|7061.4|7058.4|7070.6|7066.6|7060.6|7057.6|0
1644366000000|2022-02-09 00:20:00|7061|7058|7059.6|7056.6|7064.9|7061.9|7058.3|7055.3|0
1644366300000|2022-02-09 00:25:00|7059.7|7056.7|7058.1|7055.1|7061.5|7058.5|7057.8|7054.8|0
1644366600000|2022-02-09 00:30:00|7057.9|7054.9|7057.9|7054.9|7059.1|7056.1|7055.1|7052.1|0
1644366900000|2022-02-09 00:35:00|7057.8|7054.8|7059.2|7056.2|7059.9|7056.9|7057|7054|0
1644367200000|2022-02-09 00:40:00|7059.1|7056.1|7057.9|7054.9|7059.1|7056.1|7056.8|7053.8|0
1644367500000|2022-02-09 00:45:00|7057.8|7054.8|7058.7|7055.7|7058.8|7055.8|7056.3|7053.3|0
1644367800000|2022-02-09 00:50:00|7058.6|7055.6|7059.5|7056.5|7059.5|7056.5|7056.7|7053.7|0
1644368100000|2022-02-09 00:55:00|7059.3|7056.3|7057.4|7054.4|7059.9|7056.9|7056.6|7053.6|0
1644368400000|2022-02-09 01:00:00|7057.3|7054.3|7055.3|7052.3|7057.3|7054.3|7053.6|7050.6|0
1644368700000|2022-02-09 01:05:00|7055.4|7052.4|7057.9|7054.9|7058.4|7055.4|7055.1|7052.1|0
1644369000000|2022-02-09 01:10:00|7058|7055|7058.3|7055.3|7059.9|7056.9|7057.9|7054.9|0
1644369300000|2022-02-09 01:15:00|7058|7055|7057.7|7054.7|7060|7057|7056.6|7053.6|0
1644369600000|2022-02-09 01:20:00|7057.8|7054.8|7058.2|7055.2|7058.9|7055.9|7056.9|7053.9|0
1644369900000|2022-02-09 01:25:00|7058.5|7055.5|7061.4|7058.4|7061.4|7058.4|7058.5|7055.5|0
1644370200000|2022-02-09 01:30:00|7061.5|7058.5|7065.1|7062.1|7068.4|7065.4|7061.5|7058.5|0
1644370500000|2022-02-09 01:35:00|7065.2|7062.2|7067.6|7064.6|7067.6|7064.6|7063|7060|0
1644370800000|2022-02-09 01:40:00|7066.8|7063.8|7068.6|7065.6|7070.2|7067.2|7066.8|7063.8|0
1644371100000|2022-02-09 01:45:00|7068.8|7065.8|7069.9|7066.9|7070.3|7067.3|7067.8|7064.8|0
1644371400000|2022-02-09 01:50:00|7070|7067|7066.9|7063.9|7070.3|7067.3|7066.9|7063.9|0
1644371700000|2022-02-09 01:55:00|7067|7064|7066|7063|7068.5|7065.5|7065.3|7062.3|0
1644372000000|2022-02-09 02:00:00|7065.9|7062.9|7068.2|7065.2|7069.5|7066.5|7065.3|7062.3|0
1644372300000|2022-02-09 02:05:00|7068.3|7065.3|7066.2|7063.2|7068.6|7065.6|7065.3|7062.3|0
1644372600000|2022-02-09 02:10:00|7065.8|7062.8|7066.2|7063.2|7067|7064|7065.3|7062.3|0
1644372900000|2022-02-09 02:15:00|7066.1|7063.1|7067|7064|7067|7064|7066.1|7063.1|0
1644373200000|2022-02-09 02:20:00|7067.3|7064.3|7069.3|7066.3|7069.3|7066.3|7067.3|7064.3|0
1644373500000|2022-02-09 02:25:00|7069.2|7066.2|7067.1|7064.1|7069.3|7066.3|7066.8|7063.8|0
1644373800000|2022-02-09 02:30:00|7067.3|7064.3|7065.9|7062.9|7067.5|7064.5|7064.3|7061.3|0
1644374100000|2022-02-09 02:35:00|7065.7|7062.7|7060.6|7057.6|7065.7|7062.7|7060.6|7057.6|0
1644374400000|2022-02-09 02:40:00|7060.8|7057.8|7061.1|7058.1|7061.9|7058.9|7060.6|7057.6|0
1644374700000|2022-02-09 02:45:00|7061.2|7058.2|7061.1|7058.1|7062.8|7059.8|7061.1|7058.1|0
1644375000000|2022-02-09 02:50:00|7061.2|7058.2|7064.3|7061.3|7064.3|7061.3|7061.1|7058.1|0
1644375300000|2022-02-09 02:55:00|7064|7061|7064.4|7061.4|7065.1|7062.1|7063.5|7060.5|0
1644375600000|2022-02-09 03:00:00|7064.3|7061.3|7066|7063|7066|7063|7064.3|7061.3|0
1644375900000|2022-02-09 03:05:00|7065.8|7062.8|7069.2|7066.2|7069.9|7066.9|7065.2|7062.2|0
1644376200000|2022-02-09 03:10:00|7068.7|7065.7|7069.1|7066.1|7070|7067|7068.7|7065.7|0
1644376500000|2022-02-09 03:15:00|7068.8|7065.8|7070|7067|7070|7067|7068.3|7065.3|0
1644376800000|2022-02-09 03:20:00|7070.1|7067.1|7069.9|7066.9|7070.1|7067.1|7069.6|7066.6|0
1644377100000|2022-02-09 03:25:00|7070.2|7067.2|7071.5|7068.5|7071.5|7068.5|7070.2|7067.2|0
1644377400000|2022-02-09 03:30:00|7071.8|7068.8|7079.1|7076.1|7079.2|7076.2|7071.8|7068.8|0
1644377700000|2022-02-09 03:35:00|7079|7076|7076|7073|7079|7076|7075.2|7072.2|0
1644378000000|2022-02-09 03:40:00|7075.2|7072.2|7073.5|7070.5|7076.1|7073.1|7073.1|7070.1|0
1644378300000|2022-02-09 03:45:00|7073.6|7070.6|7073.1|7070.1|7074.4|7071.4|7072.3|7069.3|0
1644378600000|2022-02-09 03:50:00|7073|7070|7073.6|7070.6|7073.6|7070.6|7072.7|7069.7|0
1644378900000|2022-02-09 03:55:00|7073.5|7070.5|7073.5|7070.5|7073.6|7070.6|7072.7|7069.7|0
1644379200000|2022-02-09 04:00:00|7073.6|7070.6|7073.6|7070.6|7073.6|7070.6|7073.6|7070.6|0
1644379500000|2022-02-09 04:05:00|7073.9|7070.9|7074.9|7071.9|7074.9|7071.9|7073.4|7070.4|0
1644379800000|2022-02-09 04:10:00|7074.8|7071.8|7073.8|7070.8|7074.8|7071.8|7073|7070|0
1644380100000|2022-02-09 04:15:00|7073.9|7070.9|7074|7071|7075.6|7072.6|7073.8|7070.8|0
1644380400000|2022-02-09 04:20:00|7073.9|7070.9|7074.9|7071.9|7074.9|7071.9|7073.9|7070.9|0
1644380700000|2022-02-09 04:25:00|7075|7072|7074|7071|7075.8|7072.8|7074|7071|0
1644381000000|2022-02-09 04:30:00|7073.9|7070.9|7073.1|7070.1|7074|7071|7073.1|7070.1|0
1644381300000|2022-02-09 04:35:00|7073.2|7070.2|7073.2|7070.2|7073.2|7070.2|7072.2|7069.2|0
1644381600000|2022-02-09 04:40:00|7073|7070|7074.6|7071.6|7074.6|7071.6|7072.6|7069.6|0
1644381900000|2022-02-09 04:45:00|7074.9|7071.9|7075.4|7072.4|7075.8|7072.8|7074.9|7071.9|0
1644382200000|2022-02-09 04:50:00|7075.5|7072.5|7077.1|7074.1|7077.1|7074.1|7075.4|7072.4|0
1644382500000|2022-02-09 04:55:00|7077.4|7074.4|7078.8|7075.8|7078.9|7075.9|7077.1|7074.1|0
1644382800000|2022-02-09 05:00:00|7078.5|7075.5|7080.5|7077.5|7080.6|7077.6|7077.2|7074.2|0
1644383100000|2022-02-09 05:05:00|7080.8|7077.8|7085.2|7082.2|7086.1|7083.1|7080.8|7077.8|0
1644383400000|2022-02-09 05:10:00|7084.9|7081.9|7077.7|7074.7|7086|7083|7077.7|7074.7|0
1644383700000|2022-02-09 05:15:00|7077.8|7074.8|7080|7077|7080.8|7077.8|7077.7|7074.7|0
1644384000000|2022-02-09 05:20:00|7079.8|7076.8|7081.2|7078.2|7081.8|7078.8|7079.2|7076.2|0
1644384300000|2022-02-09 05:25:00|7081.5|7078.5|7082.8|7079.8|7083.2|7080.2|7081.2|7078.2|0
1644384600000|2022-02-09 05:30:00|7082.7|7079.7|7081.2|7078.2|7082.8|7079.8|7079.6|7076.6|0
1644384900000|2022-02-09 05:35:00|7080.9|7077.9|7081.1|7078.1|7082|7079|7079.6|7076.6|0
1644385200000|2022-02-09 05:40:00|7081|7078|7083.6|7080.6|7083.6|7080.6|7079.9|7076.9|0
1644385500000|2022-02-09 05:45:00|7083.9|7080.9|7082.5|7079.5|7085.1|7082.1|7082.4|7079.4|0
1644385800000|2022-02-09 05:50:00|7082.6|7079.6|7082.1|7079.1|7083.3|7080.3|7080.9|7077.9|0
1644386100000|2022-02-09 05:55:00|7082|7079|7079.6|7076.6|7082.2|7079.2|7079.4|7076.4|0
1644386400000|2022-02-09 06:00:00|7079.4|7076.4|7079.6|7076.6|7081.1|7078.1|7078.7|7075.7|0
1644386700000|2022-02-09 06:05:00|7079.9|7076.9|7079|7076|7080.4|7077.4|7078.7|7075.7|0
1644387000000|2022-02-09 06:10:00|7078.9|7075.9|7077|7074|7079.5|7076.5|7075.7|7072.7|0
1644387300000|2022-02-09 06:15:00|7077.1|7074.1|7077.8|7074.8|7079.4|7076.4|7076.2|7073.2|0
1644387600000|2022-02-09 06:20:00|7077.9|7074.9|7079.3|7076.3|7079.4|7076.4|7077.3|7074.3|0
1644387900000|2022-02-09 06:25:00|7079.4|7076.4|7079.3|7076.3|7081|7078|7078.5|7075.5|0
1644388200000|2022-02-09 06:30:00|7079.4|7076.4|7082.6|7079.6|7082.6|7079.6|7079.4|7076.4|0
1644388500000|2022-02-09 06:35:00|7082.9|7079.9|7091.4|7088.4|7095.1|7092.1|7082.9|7079.9|0
1644388800000|2022-02-09 06:40:00|7091.3|7088.3|7089.7|7086.7|7092.1|7089.1|7088.3|7085.3|0
1644389100000|2022-02-09 06:45:00|7089.4|7086.4|7086.3|7083.3|7089.8|7086.8|7086.3|7083.3|0
1644389400000|2022-02-09 06:50:00|7086.2|7083.2|7089.5|7086.5|7089.5|7086.5|7083.5|7080.5|0
1644389700000|2022-02-09 06:55:00|7089.4|7086.4|7085.6|7082.6|7089.4|7086.4|7083.6|7080.6|0
1644390000000|2022-02-09 07:00:00|7085.7|7082.7|7089|7087|7092.3|7090.3|7084.3|7080.8|498
1644390300000|2022-02-09 07:05:00|7088.8|7086.8|7085.5|7083.5|7089|7087|7081.3|7079.3|174
1644390600000|2022-02-09 07:10:00|7085.8|7083.8|7087|7085|7090.8|7088.8|7085.5|7083.5|98
1644390900000|2022-02-09 07:15:00|7087.3|7085.3|7081.5|7079.5|7089.5|7087.5|7081.3|7079.3|97
1644391200000|2022-02-09 07:20:00|7081.8|7079.8|7086|7084|7087.8|7085.8|7081.8|7079.8|65
1644391500000|2022-02-09 07:25:00|7085.5|7083.5|7085|7083|7088|7086|7083.3|7081.3|112
1644391800000|2022-02-09 07:30:00|7084.8|7082.8|7086.8|7084.8|7087|7085|7080.8|7078.8|60
1644392100000|2022-02-09 07:35:00|7086.5|7084.5|7076.8|7074.8|7086.5|7084.5|7076.3|7074.3|66
1644392400000|2022-02-09 07:40:00|7076.5|7074.5|7072.5|7070.5|7076.5|7074.5|7069.5|7067.5|169
1644392700000|2022-02-09 07:45:00|7072.3|7070.3|7075.3|7073.3|7076.8|7074.8|7069.5|7067.5|131
1644393000000|2022-02-09 07:50:00|7075|7073|7076.8|7074.8|7077.5|7075.5|7074|7072|26
1644393300000|2022-02-09 07:55:00|7077|7075|7080.8|7078.8|7080.8|7078.8|7076.5|7074.5|105
1644393600000|2022-02-09 08:00:00|7080.5|7078.5|7099.5|7098.5|7108.5|7107.5|7078.3|7077.3|2213
1644393900000|2022-02-09 08:05:00|7099.8|7098.8|7094|7093|7102.3|7101.3|7088|7087|1163
1644394200000|2022-02-09 08:10:00|7096|7095|7102|7101|7107.8|7106.8|7092.5|7091.5|750
1644394500000|2022-02-09 08:15:00|7101.8|7100.8|7101.5|7100.5|7110|7109|7100.5|7099.5|578
1644394800000|2022-02-09 08:20:00|7101.8|7100.8|7101.8|7100.8|7112.3|7111.3|7100.3|7099.3|741
1644395100000|2022-02-09 08:25:00|7101.5|7100.5|7103.5|7102.5|7110.5|7109.5|7096|7095|559
1644395400000|2022-02-09 08:30:00|7103.8|7102.8|7116|7115|7116.3|7115.3|7098|7097|557
1644395700000|2022-02-09 08:35:00|7115|7114|7126.8|7125.8|7127|7126|7115|7114|511
1644396000000|2022-02-09 08:40:00|7126.9|7125.9|7127.6|7126.6|7129.9|7128.9|7123.9|7122.9|545
1644396300000|2022-02-09 08:45:00|7127.4|7126.4|7135.6|7134.6|7137.1|7136.1|7127.4|7126.4|669
1644396600000|2022-02-09 08:50:00|7135.9|7134.9|7139.4|7138.4|7141.9|7140.9|7135.4|7134.4|584
1644396900000|2022-02-09 08:55:00|7139.1|7138.1|7134.1|7133.1|7142.4|7141.4|7133.9|7132.9|628
1644397200000|2022-02-09 09:00:00|7134.6|7133.6|7138.1|7137.1|7140.6|7139.6|7133.4|7132.4|503
1644397500000|2022-02-09 09:05:00|7138.4|7137.4|7144.6|7143.6|7148.1|7147.1|7136.6|7135.6|604
1644397800000|2022-02-09 09:10:00|7144.9|7143.9|7140.9|7139.9|7146.1|7145.1|7135.9|7134.9|602
1644398100000|2022-02-09 09:15:00|7141.1|7140.1|7138.4|7137.4|7141.4|7140.4|7136.6|7135.6|577
1644398400000|2022-02-09 09:20:00|7138.1|7137.1|7135.4|7134.4|7140.1|7139.1|7134.6|7133.6|259
1644398700000|2022-02-09 09:25:00|7135.6|7134.6|7136.6|7135.6|7136.9|7135.9|7132.9|7131.9|227
1644399000000|2022-02-09 09:30:00|7136.4|7135.4|7134.1|7133.1|7137.4|7136.4|7132.1|7131.1|223
1644399300000|2022-02-09 09:35:00|7134.4|7133.4|7130.9|7129.9|7134.6|7133.6|7128.6|7127.6|331
1644399600000|2022-02-09 09:40:00|7131.1|7130.1|7132.1|7131.1|7134.1|7133.1|7130.4|7129.4|271
1644399900000|2022-02-09 09:45:00|7131.9|7130.9|7128.6|7127.6|7132.1|7131.1|7127.6|7126.6|170
1644400200000|2022-02-09 09:50:00|7128.9|7127.9|7125.4|7124.4|7128.9|7127.9|7121.9|7120.9|421
1644400500000|2022-02-09 09:55:00|7125.6|7124.6|7126.4|7125.4|7129.6|7128.6|7124.4|7123.4|259
1644400800000|2022-02-09 10:00:00|7126.6|7125.6|7127.1|7126.1|7129.4|7128.4|7124.1|7123.1|167
1644401100000|2022-02-09 10:05:00|7127.4|7126.4|7129.6|7128.6|7131.1|7130.1|7126.4|7125.4|152
1644401400000|2022-02-09 10:10:00|7129.9|7128.9|7125.1|7124.1|7129.9|7128.9|7123.1|7122.1|436
1644401700000|2022-02-09 10:15:00|7124.9|7123.9|7133.4|7132.4|7133.9|7132.9|7123.6|7122.6|324
1644402000000|2022-02-09 10:20:00|7133.1|7132.1|7133.1|7132.1|7134.9|7133.9|7131.4|7130.4|479
1644402300000|2022-02-09 10:25:00|7132.9|7131.9|7132.4|7131.4|7135.6|7134.6|7132.1|7131.1|323
1644402600000|2022-02-09 10:30:00|7132.6|7131.6|7128.4|7127.4|7133.9|7132.9|7125.4|7124.4|345
1644402900000|2022-02-09 10:35:00|7128.1|7127.1|7128.6|7127.6|7128.9|7127.9|7124.4|7123.4|257
1644403200000|2022-02-09 10:40:00|7128.4|7127.4|7133.1|7132.1|7134.4|7133.4|7128.4|7127.4|183
1644403500000|2022-02-09 10:45:00|7132.9|7131.9|7131.4|7130.4|7133.4|7132.4|7130.6|7129.6|87
1644403800000|2022-02-09 10:50:00|7130.9|7129.9|7135.6|7134.6|7135.6|7134.6|7129.9|7128.9|293
1644404100000|2022-02-09 10:55:00|7135.4|7134.4|7139.1|7138.1|7140.1|7139.1|7134.1|7133.1|346
1644404400000|2022-02-09 11:00:00|7139.4|7138.4|7132.4|7131.4|7140.1|7139.1|7132.1|7131.1|269
1644404700000|2022-02-09 11:05:00|7132.9|7131.9|7130.1|7129.1|7132.9|7131.9|7128.4|7127.4|214
1644405000000|2022-02-09 11:10:00|7129.9|7128.9|7123.6|7122.6|7132.4|7131.4|7122.4|7121.4|132
1644405300000|2022-02-09 11:15:00|7123.9|7122.9|7122.4|7121.4|7126.6|7125.6|7121.9|7120.9|224
1644405600000|2022-02-09 11:20:00|7122.1|7121.1|7119.6|7118.6|7122.9|7121.9|7119.4|7118.4|329
1644405900000|2022-02-09 11:25:00|7119.4|7118.4|7120.6|7119.6|7123.1|7122.1|7119.4|7118.4|228
1644406200000|2022-02-09 11:30:00|7120.9|7119.9|7123.1|7122.1|7123.4|7122.4|7118.9|7117.9|234
1644406500000|2022-02-09 11:35:00|7122.9|7121.9|7123.6|7122.6|7125.4|7124.4|7121.9|7120.9|219
1644406800000|2022-02-09 11:40:00|7123.9|7122.9|7127.9|7126.9|7128.1|7127.1|7122.9|7121.9|119
1644407100000|2022-02-09 11:45:00|7127.6|7126.6|7124.9|7123.9|7128.4|7127.4|7124.4|7123.4|60
1644407400000|2022-02-09 11:50:00|7125.1|7124.1|7125.9|7124.9|7127.4|7126.4|7124.6|7123.6|102
1644407700000|2022-02-09 11:55:00|7126.1|7125.1|7128.4|7127.4|7129.1|7128.1|7125.4|7124.4|223
1644408000000|2022-02-09 12:00:00|7128.1|7127.1|7134.9|7133.9|7135.4|7134.4|7128.1|7127.1|411
1644408300000|2022-02-09 12:05:00|7134.6|7133.6|7136.4|7135.4|7136.9|7135.9|7133.9|7132.9|183
1644408600000|2022-02-09 12:10:00|7136.6|7135.6|7139.4|7138.4|7139.6|7138.6|7136.4|7135.4|162
1644408900000|2022-02-09 12:15:00|7139.6|7138.6|7137.6|7136.6|7139.9|7138.9|7135.4|7134.4|149
1644409200000|2022-02-09 12:20:00|7137.9|7136.9|7140.4|7139.4|7141.4|7140.4|7135.4|7134.4|141
1644409500000|2022-02-09 12:25:00|7140.6|7139.6|7135.6|7134.6|7140.9|7139.9|7135.4|7134.4|303
1644409800000|2022-02-09 12:30:00|7135.9|7134.9|7131.1|7130.1|7136.4|7135.4|7130.4|7129.4|282
1644410100000|2022-02-09 12:35:00|7130.9|7129.9|7126.6|7125.6|7131.1|7130.1|7126.1|7125.1|136
1644410400000|2022-02-09 12:40:00|7126.2|7125.2|7131|7130|7131|7130|7125.5|7124.5|143
1644410700000|2022-02-09 12:45:00|7130.7|7129.7|7132.2|7131.2|7134|7133|7129.5|7128.5|131
1644411000000|2022-02-09 12:50:00|7132.5|7131.5|7132.7|7131.7|7134|7133|7132|7131|87
1644411300000|2022-02-09 12:55:00|7133|7132|7130.5|7129.5|7133.5|7132.5|7129.5|7128.5|119
1644411600000|2022-02-09 13:00:00|7130.7|7129.7|7132.5|7131.5|7133|7132|7129.5|7128.5|208
1644411900000|2022-02-09 13:05:00|7132.7|7131.7|7134|7133|7134.5|7133.5|7131.7|7130.7|121
1644412200000|2022-02-09 13:10:00|7134.2|7133.2|7137.2|7136.2|7140|7139|7134|7133|165
1644412500000|2022-02-09 13:15:00|7137|7136|7136.2|7135.2|7139.7|7138.7|7135.5|7134.5|127
1644412800000|2022-02-09 13:20:00|7136.5|7135.5|7134|7133|7137.7|7136.7|7133|7132|272
1644413100000|2022-02-09 13:25:00|7134.2|7133.2|7132.5|7131.5|7135|7134|7132.5|7131.5|197
1644413400000|2022-02-09 13:30:00|7132.7|7131.7|7136|7135|7136.5|7135.5|7131.2|7130.2|156
1644413700000|2022-02-09 13:35:00|7135.7|7134.7|7131.2|7130.2|7137.5|7136.5|7131.2|7130.2|163
1644414000000|2022-02-09 13:40:00|7131.5|7130.5|7134.7|7133.7|7136|7135|7130.5|7129.5|151
1644414300000|2022-02-09 13:45:00|7134.5|7133.5|7138.5|7137.5|7138.7|7137.7|7134|7133|143
1644414600000|2022-02-09 13:50:00|7138.2|7137.2|7141.5|7140.5|7142.5|7141.5|7138|7137|312
1644414900000|2022-02-09 13:55:00|7141.7|7140.7|7142.2|7141.2|7142.5|7141.5|7140|7139|286
1644415200000|2022-02-09 14:00:00|7142.7|7141.7|7137.5|7136.5|7143.5|7142.5|7137|7136|324
1644415500000|2022-02-09 14:05:00|7137|7136|7135.5|7134.5|7139|7138|7134.5|7133.5|346
1644415800000|2022-02-09 14:10:00|7135.2|7134.2|7134|7133|7136.2|7135.2|7133|7132|144
1644416100000|2022-02-09 14:15:00|7133.7|7132.7|7134|7133|7135|7134|7132.5|7131.5|184
1644416400000|2022-02-09 14:20:00|7134.2|7133.2|7140|7139|7140.2|7139.2|7132.5|7131.5|121
1644416700000|2022-02-09 14:25:00|7139.7|7138.7|7141.2|7140.2|7143.7|7142.7|7138.7|7137.7|162
1644417000000|2022-02-09 14:30:00|7141|7140|7143|7142|7145.5|7144.5|7137.2|7136.2|579
1644417300000|2022-02-09 14:35:00|7142.5|7141.5|7141.7|7140.7|7146.5|7145.5|7141|7140|449
1644417600000|2022-02-09 14:40:00|7142|7141|7144.7|7143.7|7147.2|7146.2|7141.2|7140.2|319
1644417900000|2022-02-09 14:45:00|7145|7144|7140|7139|7146|7145|7140|7139|344
1644418200000|2022-02-09 14:50:00|7139.7|7138.7|7137.7|7136.7|7140.7|7139.7|7130.5|7129.5|475
1644418500000|2022-02-09 14:55:00|7138|7137|7139|7138|7141.2|7140.2|7132.7|7131.7|475
1644418800000|2022-02-09 15:00:00|7139.5|7138.5|7137|7136|7141.2|7140.2|7135|7134|308
1644419100000|2022-02-09 15:05:00|7137.2|7136.2|7136.5|7135.5|7139.5|7138.5|7135.2|7134.2|439
1644419400000|2022-02-09 15:10:00|7136.8|7135.8|7133.8|7132.8|7138.3|7137.3|7132|7131|414
1644419700000|2022-02-09 15:15:00|7135|7134|7132.8|7131.8|7138.5|7137.5|7132.3|7131.3|341
1644420000000|2022-02-09 15:20:00|7132.5|7131.5|7123.8|7122.8|7133.3|7132.3|7123.8|7122.8|725
1644420300000|2022-02-09 15:25:00|7124|7123|7130|7129|7132.8|7131.8|7123.5|7122.5|1520
1644420600000|2022-02-09 15:30:00|7130.3|7129.3|7138.5|7137.5|7141.8|7140.8|7130.3|7129.3|296
1644420900000|2022-02-09 15:35:00|7138.8|7137.8|7133.5|7132.5|7139.8|7138.8|7132.3|7131.3|419
1644421200000|2022-02-09 15:40:00|7133.8|7132.8|7130.3|7129.3|7136|7135|7128.8|7127.8|319
1644421500000|2022-02-09 15:45:00|7130|7129|7132.5|7131.5|7132.8|7131.8|7128.8|7127.8|342
1644421800000|2022-02-09 15:50:00|7132.8|7131.8|7137|7136|7137.8|7136.8|7131.8|7130.8|315
1644422100000|2022-02-09 15:55:00|7137.3|7136.3|7142.8|7141.8|7143.3|7142.3|7137.3|7136.3|293
1644422400000|2022-02-09 16:00:00|7143|7142|7137.5|7136.5|7143.8|7142.8|7136.3|7135.3|377
1644422700000|2022-02-09 16:05:00|7137.3|7136.3|7133.8|7132.8|7137.8|7136.8|7132.8|7131.8|348
1644423000000|2022-02-09 16:10:00|7134|7133|7135|7134|7138.8|7137.8|7131.8|7130.8|405
1644423300000|2022-02-09 16:15:00|7134.8|7133.8|7133.8|7132.8|7136.5|7135.5|7131.8|7130.8|294
1644423600000|2022-02-09 16:20:00|7133.3|7132.3|7130.5|7129.5|7133.8|7132.8|7129.3|7128.3|557
1644423900000|2022-02-09 16:25:00|7130.8|7129.8|7125.8|7124.8|7133.8|7132.8|7125.3|7124.3|1153
1644424200000|2022-02-09 16:30:00|7126.5|7124.5|7134.3|7132.3|7141.3|7139.3|7122.5|7120.5|3500
1644424500000|2022-02-09 16:35:00|7133.8|7131.8|7138.3|7136.3|7141|7139|7130.8|7128.8|1671
1644424800000|2022-02-09 16:40:00|7139|7137|7135.5|7133.5|7144.8|7142.8|7135.3|7133.3|896
1644425100000|2022-02-09 16:45:00|7135.3|7133.3|7136.3|7134.3|7139|7137|7134.8|7132.8|196
1644425400000|2022-02-09 16:50:00|7136|7134|7134.3|7132.3|7139.8|7137.8|7133.8|7131.8|132
1644425700000|2022-02-09 16:55:00|7134|7132|7136.5|7134.5|7139.8|7137.8|7132.3|7130.3|153
1644426000000|2022-02-09 17:00:00|7135.5|7133.5|7135.8|7133.8|7138|7136|7133.5|7131.5|158
1644426300000|2022-02-09 17:05:00|7135.5|7133.5|7133.5|7131.5|7135.5|7133.5|7129.8|7127.8|208
1644426600000|2022-02-09 17:10:00|7133.3|7131.3|7135.8|7133.8|7135.8|7133.8|7130|7128|103
1644426900000|2022-02-09 17:15:00|7135.5|7133.5|7141.5|7139.5|7143|7141|7134.8|7132.8|171
1644427200000|2022-02-09 17:20:00|7141.8|7139.8|7142.3|7140.3|7145|7143|7140.8|7138.8|107
1644427500000|2022-02-09 17:25:00|7142.5|7140.5|7142.5|7140.5|7144.8|7142.8|7142|7140|99
1644427800000|2022-02-09 17:30:00|7141.3|7139.3|7140.3|7138.3|7150.3|7148.3|7137.8|7135.8|1469
1644428100000|2022-02-09 17:35:00|7140.5|7138.5|7144.8|7142.8|7147|7145|7138.8|7136.8|223
1644428400000|2022-02-09 17:40:00|7145|7143|7145.8|7143.8|7146.8|7144.8|7144|7142|132
1644428700000|2022-02-09 17:45:00|7146|7144|7147.8|7145.8|7147.8|7145.8|7144.5|7142.5|64
1644429000000|2022-02-09 17:50:00|7148|7146|7143.8|7141.8|7148|7146|7143.8|7141.8|77
1644429300000|2022-02-09 17:55:00|7144|7142|7145|7143|7145.5|7143.5|7142|7140|106
1644429600000|2022-02-09 18:00:00|7144.8|7142.8|7146.5|7144.5|7147|7145|7142.3|7140.3|80
1644429900000|2022-02-09 18:05:00|7146.3|7144.3|7144|7142|7147.3|7145.3|7142.8|7140.8|63
1644430200000|2022-02-09 18:10:00|7143.8|7141.8|7142.8|7140.8|7146.3|7144.3|7142.3|7140.3|83
1644430500000|2022-02-09 18:15:00|7143|7141|7144.5|7142.5|7145.5|7143.5|7142.8|7140.8|40
1644430800000|2022-02-09 18:20:00|7144.8|7142.8|7144.8|7142.8|7146.5|7144.5|7143.8|7141.8|29
1644431100000|2022-02-09 18:25:00|7145|7143|7146.3|7144.3|7146.8|7144.8|7143.5|7141.5|16
1644431400000|2022-02-09 18:30:00|7146.5|7144.5|7148|7146|7148.8|7146.8|7145.5|7143.5|71
1644431700000|2022-02-09 18:35:00|7147.8|7145.8|7146|7144|7148|7146|7145.8|7143.8|41
1644432000000|2022-02-09 18:40:00|7146.3|7144.3|7149|7147|7149.5|7147.5|7145.5|7143.5|110
1644432300000|2022-02-09 18:45:00|7149.3|7147.3|7147.8|7145.8|7150.3|7148.3|7147.8|7145.8|95
1644432600000|2022-02-09 18:50:00|7148|7146|7148.5|7146.5|7149.8|7147.8|7147.3|7145.3|59
1644432900000|2022-02-09 18:55:00|7148.3|7146.3|7149.3|7147.3|7149.8|7147.8|7147.3|7145.3|51
1644433200000|2022-02-09 19:00:00|7149.5|7147.5|7151.5|7149.5|7153.5|7151.5|7149.5|7147.5|104
1644433500000|2022-02-09 19:05:00|7151.8|7149.8|7155.5|7153.5|7155.5|7153.5|7151.8|7149.8|28
1644433800000|2022-02-09 19:10:00|7155.3|7153.3|7155|7153|7155.8|7153.8|7153.8|7151.8|23
1644434100000|2022-02-09 19:15:00|7154.8|7152.8|7156.8|7154.8|7158.8|7156.8|7154.5|7152.5|92
1644434400000|2022-02-09 19:20:00|7156.3|7154.3|7154.8|7152.8|7157.3|7155.3|7154.8|7152.8|49
1644434700000|2022-02-09 19:25:00|7155|7153|7156.5|7154.5|7157|7155|7155|7153|25
1644435000000|2022-02-09 19:30:00|7156.3|7154.3|7156.5|7154.5|7156.8|7154.8|7153.8|7151.8|53
1644435300000|2022-02-09 19:35:00|7156.3|7154.3|7157.5|7155.5|7157.5|7155.5|7154.8|7152.8|55
1644435600000|2022-02-09 19:40:00|7157.3|7155.3|7159.8|7157.8|7160.3|7158.3|7156.3|7154.3|144
1644435900000|2022-02-09 19:45:00|7160|7158|7157.3|7155.3|7161|7159|7157.3|7155.3|88
1644436200000|2022-02-09 19:50:00|7156.8|7154.8|7156.5|7154.5|7159|7157|7155.3|7153.3|145
1644436500000|2022-02-09 19:55:00|7156.3|7154.3|7152|7150|7157.3|7155.3|7151.8|7149.8|75
1644436800000|2022-02-09 20:00:00|7152.3|7150.3|7151.5|7149.5|7153.3|7151.3|7148.8|7146.8|149
1644437100000|2022-02-09 20:05:00|7151.3|7149.3|7147|7145|7151.3|7149.3|7146.3|7144.3|70
1644437400000|2022-02-09 20:10:00|7147.3|7145.3|7147.5|7145.5|7150.5|7148.5|7147.3|7145.3|26
1644437700000|2022-02-09 20:15:00|7147.3|7145.3|7149.5|7147.5|7149.5|7147.5|7145|7143|88
1644438000000|2022-02-09 20:20:00|7149.3|7147.3|7151.5|7149.5|7151.8|7149.8|7148|7146|27
1644438300000|2022-02-09 20:25:00|7151.8|7149.8|7156|7154|7156.3|7154.3|7148.8|7146.8|43
1644438600000|2022-02-09 20:30:00|7155.8|7153.8|7159.5|7157.5|7160|7158|7155|7153|107
1644438900000|2022-02-09 20:35:00|7159.8|7157.8|7159.8|7157.8|7162.8|7160.8|7159|7157|64
1644439200000|2022-02-09 20:40:00|7160|7158|7156|7154|7160|7158|7151.5|7149.5|131
1644439500000|2022-02-09 20:45:00|7155.8|7153.8|7158.5|7156.5|7158.8|7156.8|7152.3|7150.3|67
1644439800000|2022-02-09 20:50:00|7158.8|7156.8|7157.8|7155.8|7161.8|7159.8|7156|7154|126
1644440100000|2022-02-09 20:55:00|7157.5|7155.5|7167|7165|7167.3|7165.3|7153|7151|215
1644440400000|2022-02-09 21:00:00|7166.8|7162.8|7162.3|7158.3|7166.8|7162.8|7160.9|7156.9|0
1644440700000|2022-02-09 21:05:00|7162.4|7158.4|7165.9|7161.9|7166.6|7162.6|7162|7158|0
1644441000000|2022-02-09 21:10:00|7165.6|7161.6|7168.8|7164.8|7169.5|7165.5|7165.3|7161.3|0
1644441300000|2022-02-09 21:15:00|7168.7|7164.7|7169.6|7165.6|7169.6|7165.6|7168|7164|0
1644441600000|2022-02-09 21:20:00|7169.5|7165.5|7174.5|7170.5|7174.6|7170.6|7169.2|7165.2|0
1644441900000|2022-02-09 21:25:00|7174.6|7170.6|7175|7171|7175.7|7171.7|7173.8|7169.8|0
1644442200000|2022-02-09 21:30:00|7174.7|7170.7|7173.3|7169.3|7175|7171|7173|7169|0
1644442500000|2022-02-09 21:35:00|7173.4|7169.4|7172.4|7168.4|7173.7|7169.7|7172.3|7168.3|0
1644442800000|2022-02-09 21:40:00|7172.3|7168.3|7171.9|7167.9|7173.1|7169.1|7171.9|7167.9|0
1644443100000|2022-02-09 21:45:00|7171.8|7167.8|7169.3|7165.3|7171.8|7167.8|7168.7|7164.7|0
1644443400000|2022-02-09 21:50:00|7168.9|7164.9|7169.1|7165.1|7170.9|7166.9|7168.5|7164.5|0
1644443700000|2022-02-09 21:55:00|7169.2|7165.2|7169.8|7165.8|7170.2|7166.2|7168.5|7164.5|0
1644444000000|2022-02-09 22:00:00|7169.9|7165.9|7169.8|7165.8|7169.9|7165.9|7169.5|7165.5|0
1644444300000|2022-02-09 22:05:00|7169.4|7165.4|7169.4|7165.4|7169.9|7165.9|7169.3|7165.3|0
1644444600000|2022-02-09 22:10:00|7169.8|7165.8|7169.8|7165.8|7169.8|7165.8|7169.6|7165.6|0
1644444900000|2022-02-09 22:15:00|7169.7|7165.7|7169.4|7165.4|7169.7|7165.7|7169.4|7165.4|0
1644445200000|2022-02-09 22:20:00|7169.3|7165.3|7169.4|7165.4|7169.4|7165.4|7169.3|7165.3|0
1644445500000|2022-02-09 22:25:00|7169.3|7165.3|7169.1|7165.1|7169.4|7165.4|7169|7165|0
1644445800000|2022-02-09 22:30:00|7169.2|7165.2|7169.3|7165.3|7169.3|7165.3|7169.2|7165.2|0
1644446100000|2022-02-09 22:35:00|7169.4|7165.4|7169.4|7165.4|7169.4|7165.4|7169.4|7165.4|0
1644446400000|2022-02-09 22:40:00|7169.6|7165.6|7169.7|7165.7|7169.7|7165.7|7169.6|7165.6|0
1644446700000|2022-02-09 22:45:00|7169.6|7165.6|7169.6|7165.6|7169.6|7165.6|7169.6|7165.6|0
1644447000000|2022-02-09 22:50:00|7169.7|7165.7|7169.7|7165.7|7169.9|7165.9|7169.7|7165.7|0
1644447300000|2022-02-09 22:55:00|7169.8|7165.8|7170.3|7166.3|7170.3|7166.3|7169.5|7165.5|0
1644447600000|2022-02-09 23:00:00|7170.7|7166.7|7170|7166|7173|7169|7168.2|7164.2|0
1644447900000|2022-02-09 23:05:00|7169.9|7165.9|7169.7|7165.7|7170.7|7166.7|7168.6|7164.6|0
1644448200000|2022-02-09 23:10:00|7169.8|7165.8|7169.3|7165.3|7170.9|7166.9|7169|7165|0
1644448500000|2022-02-09 23:15:00|7169.1|7165.1|7167.5|7163.5|7170.3|7166.3|7166.1|7162.1|0
1644448800000|2022-02-09 23:20:00|7167.4|7163.4|7167.5|7163.5|7167.5|7163.5|7165.8|7161.8|0
1644449100000|2022-02-09 23:25:00|7167.8|7163.8|7167.5|7163.5|7169.3|7165.3|7167.3|7163.3|0
1644449400000|2022-02-09 23:30:00|7167.6|7163.6|7165.4|7161.4|7167.8|7163.8|7164.7|7160.7|0
1644449700000|2022-02-09 23:35:00|7165.2|7161.2|7167|7163|7167.7|7163.7|7164.9|7160.9|0
1644450000000|2022-02-09 23:40:00|7167.1|7163.1|7163.6|7159.6|7167.7|7163.7|7163.3|7159.3|0
1644450300000|2022-02-09 23:45:00|7163.3|7159.3|7165.5|7161.5|7165.5|7161.5|7163.1|7159.1|0
1644450600000|2022-02-09 23:50:00|7165.3|7161.3|7163.9|7159.9|7165.3|7161.3|7162.4|7158.4|0
1644450900000|2022-02-09 23:55:00|7163.6|7159.6|7166.5|7162.5|7166.8|7162.8|7163.1|7159.1|0
1644451200000|2022-02-10 00:00:00|7166.6|7162.6|7166.3|7162.3|7167.3|7163.3|7163.9|7159.9|0
1644451500000|2022-02-10 00:05:00|7166.1|7162.1|7163.9|7159.9|7167.7|7163.7|7162.4|7158.4|0
1644451800000|2022-02-10 00:10:00|7164|7160|7163.6|7159.6|7165|7161|7161.4|7157.4|0
1644452100000|2022-02-10 00:15:00|7163.5|7159.5|7159.8|7156.8|7163.5|7159.7|7158.4|7155.4|0
1644452400000|2022-02-10 00:20:00|7159.9|7156.9|7166.2|7163.2|7166.2|7163.2|7159.9|7156.9|0
1644452700000|2022-02-10 00:25:00|7165.9|7162.9|7164|7161|7165.9|7162.9|7161.6|7158.6|0
1644453000000|2022-02-10 00:30:00|7163.6|7160.6|7162.4|7159.4|7166.4|7163.4|7162.3|7159.3|0
1644453300000|2022-02-10 00:35:00|7162.3|7159.3|7160.8|7157.8|7165.6|7162.6|7160.8|7157.8|0
1644453600000|2022-02-10 00:40:00|7160.9|7157.9|7160|7157|7162.8|7159.8|7158.8|7155.8|0
1644453900000|2022-02-10 00:45:00|7159.9|7156.9|7156.2|7153.2|7160.3|7157.3|7153.5|7150.5|0
1644454200000|2022-02-10 00:50:00|7156.1|7153.1|7152.2|7149.2|7156.2|7153.2|7151.9|7148.9|0
1644454500000|2022-02-10 00:55:00|7152.1|7149.1|7150.8|7147.8|7154.4|7151.4|7150.4|7147.4|0
1644454800000|2022-02-10 01:00:00|7151.2|7148.2|7149.2|7146.2|7152.8|7149.8|7144.8|7141.8|0
1644455100000|2022-02-10 01:05:00|7148.9|7145.9|7149.3|7146.3|7150.8|7147.8|7147.6|7144.6|0
1644455400000|2022-02-10 01:10:00|7149.2|7146.2|7149.2|7146.2|7149.3|7146.3|7143|7140|0
1644455700000|2022-02-10 01:15:00|7148.9|7145.9|7150.2|7147.2|7150.6|7147.6|7145.2|7142.2|0
1644456000000|2022-02-10 01:20:00|7150.5|7147.5|7151.9|7148.9|7152.8|7149.8|7149.5|7146.5|0
1644456300000|2022-02-10 01:25:00|7151.6|7148.6|7149.3|7146.3|7153.5|7150.5|7149.3|7146.3|0
1644456600000|2022-02-10 01:30:00|7149.4|7146.4|7149.1|7146.1|7149.6|7146.6|7144.3|7141.3|0
1644456900000|2022-02-10 01:35:00|7149.2|7146.2|7147.6|7144.6|7150.7|7147.7|7147.5|7144.5|0
1644457200000|2022-02-10 01:40:00|7148.3|7145.3|7145.5|7142.5|7149.2|7146.2|7144.2|7141.2|0
1644457500000|2022-02-10 01:45:00|7145.4|7142.4|7150.2|7147.2|7150.2|7147.2|7144.6|7141.6|0
1644457800000|2022-02-10 01:50:00|7150.5|7147.5|7147.8|7144.8|7151.1|7148.1|7146.9|7143.9|0
1644458100000|2022-02-10 01:55:00|7147.5|7144.5|7146.4|7143.4|7147.5|7144.5|7143.9|7140.9|0
1644458400000|2022-02-10 02:00:00|7146.3|7143.3|7142.3|7139.3|7147.2|7144.2|7141.9|7138.9|0
1644458700000|2022-02-10 02:05:00|7142.4|7139.4|7143.1|7140.1|7145.6|7142.6|7142.3|7139.3|0
1644459000000|2022-02-10 02:10:00|7143.2|7140.2|7142.6|7139.6|7144.6|7141.6|7141.8|7138.8|0
1644459300000|2022-02-10 02:15:00|7142.3|7139.3|7141|7138|7143.5|7140.5|7141|7138|0
1644459600000|2022-02-10 02:20:00|7140.9|7137.9|7139.5|7136.5|7140.9|7137.9|7138.7|7135.7|0
1644459900000|2022-02-10 02:25:00|7139.8|7136.8|7141|7138|7141|7138|7138.5|7135.5|0
1644460200000|2022-02-10 02:30:00|7141.3|7138.3|7140.9|7137.9|7141.8|7138.8|7140.2|7137.2|0
1644460500000|2022-02-10 02:35:00|7141|7138|7146.5|7143.5|7146.9|7143.9|7141|7138|0
1644460800000|2022-02-10 02:40:00|7146.4|7143.4|7145.5|7142.5|7147.1|7144.1|7145.5|7142.5|0
1644461100000|2022-02-10 02:45:00|7145.6|7142.6|7144.8|7141.8|7146.4|7143.4|7144.8|7141.8|0
1644461400000|2022-02-10 02:50:00|7144.5|7141.5|7143.9|7140.9|7144.8|7141.8|7142.7|7139.7|0
1644461700000|2022-02-10 02:55:00|7143.6|7140.6|7143.1|7140.1|7143.9|7140.9|7142.3|7139.3|0
1644462000000|2022-02-10 03:00:00|7142.8|7139.8|7143|7140|7143.1|7140.1|7140.6|7137.6|0
1644462300000|2022-02-10 03:05:00|7143.1|7140.1|7141.5|7138.5|7143.9|7140.9|7140.9|7137.9|0
1644462600000|2022-02-10 03:10:00|7141.6|7138.6|7142.5|7139.5|7142.5|7139.5|7140.8|7137.8|0
1644462900000|2022-02-10 03:15:00|7142.1|7139.1|7142.5|7139.5|7143.4|7140.4|7141.3|7138.3|0
1644463200000|2022-02-10 03:20:00|7142.2|7139.2|7143.5|7140.5|7143.5|7140.5|7141.9|7138.9|0
1644463500000|2022-02-10 03:25:00|7143.3|7140.3|7144.4|7141.4|7145.1|7142.1|7142.7|7139.7|0
1644463800000|2022-02-10 03:30:00|7144.7|7141.7|7146|7143|7146.1|7143.1|7141.6|7138.6|0
1644464100000|2022-02-10 03:35:00|7145.9|7142.9|7146|7143|7146.1|7143.1|7145.2|7142.2|0
1644464400000|2022-02-10 03:40:00|7145.9|7142.9|7145.2|7142.2|7146.1|7143.1|7144.8|7141.8|0
1644464700000|2022-02-10 03:45:00|7145.3|7142.3|7144.8|7141.8|7145.5|7142.5|7144.5|7141.5|0
1644465000000|2022-02-10 03:50:00|7144.7|7141.7|7143.7|7140.7|7144.7|7141.7|7142|7139|0
1644465300000|2022-02-10 03:55:00|7143.8|7140.8|7145.3|7142.3|7146.9|7143.9|7143.7|7140.7|0
1644465600000|2022-02-10 04:00:00|7145.1|7142.1|7144.5|7141.5|7145.3|7142.3|7144.4|7141.4|0
1644465900000|2022-02-10 04:05:00|7144.2|7141.2|7144.5|7141.5|7144.5|7141.5|7143.6|7140.6|0
1644466200000|2022-02-10 04:10:00|7144.8|7141.8|7144.1|7141.1|7146.1|7143.1|7144.1|7141.1|0
1644466500000|2022-02-10 04:15:00|7143.9|7140.9|7146.9|7143.9|7147|7144|7143.7|7140.7|0
1644466800000|2022-02-10 04:20:00|7147|7144|7147.1|7144.1|7147.8|7144.8|7146.1|7143.1|0
1644467100000|2022-02-10 04:25:00|7147.4|7144.4|7148.7|7145.7|7148.7|7145.7|7147.4|7144.4|0
1644467400000|2022-02-10 04:30:00|7148.3|7145.3|7148.7|7145.7|7148.7|7145.7|7147.9|7144.9|0
1644467700000|2022-02-10 04:35:00|7148.6|7145.6|7147.9|7144.9|7148.7|7145.7|7147.1|7144.1|0
1644468000000|2022-02-10 04:40:00|7148.2|7145.2|7148.7|7145.7|7148.7|7145.7|7147.8|7144.8|0
1644468300000|2022-02-10 04:45:00|7148.4|7145.4|7146.2|7143.2|7148.4|7145.4|7146.2|7143.2|0
1644468600000|2022-02-10 04:50:00|7146.4|7143.4|7147.2|7144.2|7147.4|7144.4|7146.2|7143.2|0
1644468900000|2022-02-10 04:55:00|7147.4|7144.4|7147.9|7144.9|7149.5|7146.5|7147.4|7144.4|0
1644469200000|2022-02-10 05:00:00|7147.5|7144.5|7147.6|7144.6|7149.1|7146.1|7147.1|7144.1|0
1644469500000|2022-02-10 05:05:00|7147.5|7144.5|7146.6|7143.6|7148.1|7145.1|7146.5|7143.5|0
1644469800000|2022-02-10 05:10:00|7146.9|7143.9|7148.3|7145.3|7148.3|7145.3|7146.9|7143.9|0
1644470100000|2022-02-10 05:15:00|7148.1|7145.1|7148.3|7145.3|7148.3|7145.3|7146.7|7143.7|0
1644470400000|2022-02-10 05:20:00|7148.6|7145.6|7148.3|7145.3|7149.1|7146.1|7148.2|7145.2|0
1644470700000|2022-02-10 05:25:00|7149.1|7146.1|7148.2|7145.2|7149.1|7146.1|7147.4|7144.4|0
1644471000000|2022-02-10 05:30:00|7148.3|7145.3|7146.6|7143.6|7148.3|7145.3|7146.2|7143.2|0
1644471300000|2022-02-10 05:35:00|7146.5|7143.5|7145|7142|7146.5|7143.5|7145|7142|0
1644471600000|2022-02-10 05:40:00|7144.9|7141.9|7146.5|7143.5|7147.3|7144.3|7144|7141|0
1644471900000|2022-02-10 05:45:00|7146.3|7143.3|7146.6|7143.6|7147|7144|7145.8|7142.8|0
1644472200000|2022-02-10 05:50:00|7146.9|7143.9|7147.2|7144.2|7148.1|7145.1|7146.6|7143.6|0
1644472500000|2022-02-10 05:55:00|7147.3|7144.3|7157.4|7154.4|7157.4|7154.4|7147.3|7144.3|0
1644472800000|2022-02-10 06:00:00|7157.5|7154.5|7157.2|7154.2|7159.9|7156.9|7152.2|7149.2|0
1644473100000|2022-02-10 06:05:00|7157.5|7154.5|7156|7153|7158|7155|7155.2|7152.2|0
1644473400000|2022-02-10 06:10:00|7155.5|7152.5|7163|7160|7163|7160|7155.5|7152.5|0
1644473700000|2022-02-10 06:15:00|7162.9|7159.9|7161.5|7158.5|7163|7160|7160.2|7157.2|0
1644474000000|2022-02-10 06:20:00|7161.4|7158.4|7168.5|7165.5|7168.5|7165.5|7161.4|7158.4|0
1644474300000|2022-02-10 06:25:00|7168.7|7165.7|7167.1|7164.1|7170.4|7167.4|7166.4|7163.4|0
1644474600000|2022-02-10 06:30:00|7167.4|7164.4|7167.7|7164.7|7170.4|7167.4|7166.9|7163.9|0
1644474900000|2022-02-10 06:35:00|7167.5|7164.5|7168.4|7165.4|7168.4|7165.4|7165.3|7162.3|0
1644475200000|2022-02-10 06:40:00|7168.5|7165.5|7168.5|7165.5|7170|7167|7166.8|7163.8|0
1644475500000|2022-02-10 06:45:00|7168.8|7165.8|7169.1|7166.1|7172.2|7169.2|7168.4|7165.4|0
1644475800000|2022-02-10 06:50:00|7168.7|7165.7|7166.6|7163.6|7169.1|7166.1|7165.8|7162.8|0
1644476100000|2022-02-10 06:55:00|7166.5|7163.5|7166.1|7163.1|7166.7|7163.7|7165|7162|0
1644476400000|2022-02-10 07:00:00|7166.3|7163.3|7147.5|7145.5|7166.6|7163.3|7143.8|7141.8|544
1644476700000|2022-02-10 07:05:00|7147.8|7145.8|7149|7147|7149.3|7147.3|7145.8|7143.8|113
1644477000000|2022-02-10 07:10:00|7148.8|7146.8|7150.5|7148.5|7151.8|7149.8|7147.8|7145.8|84
1644477300000|2022-02-10 07:15:00|7150.8|7148.8|7147.3|7145.3|7150.8|7148.8|7145.3|7143.3|139
1644477600000|2022-02-10 07:20:00|7147.5|7145.5|7151|7149|7151|7149|7147|7145|75
1644477900000|2022-02-10 07:25:00|7151.3|7149.3|7150.8|7148.8|7152.3|7150.3|7149.5|7147.5|80
1644478200000|2022-02-10 07:30:00|7151|7149|7149.5|7147.5|7151.5|7149.5|7147.8|7145.8|114
1644478500000|2022-02-10 07:35:00|7149.8|7147.8|7147.8|7145.8|7150.3|7148.3|7146.3|7144.3|125
1644478800000|2022-02-10 07:40:00|7147.3|7145.3|7145|7143|7147.5|7145.5|7143|7141|122
1644479100000|2022-02-10 07:45:00|7145.3|7143.3|7150|7148|7151.3|7149.3|7144.8|7142.8|84
1644479400000|2022-02-10 07:50:00|7149.8|7147.8|7151|7149|7153|7151|7148.3|7146.3|64
1644479700000|2022-02-10 07:55:00|7151.3|7149.3|7154.8|7152.8|7159.8|7157.8|7150|7148|559
1644480000000|2022-02-10 08:00:00|7154.3|7153.3|7154.5|7153.5|7161.8|7160.8|7137.8|7136.8|3235
1644480300000|2022-02-10 08:05:00|7154|7153|7151.5|7150.5|7155.8|7154.8|7149|7148|1060
1644480600000|2022-02-10 08:10:00|7151.8|7150.8|7166|7165|7171|7170|7150.8|7149.8|1168
1644480900000|2022-02-10 08:15:00|7165.8|7164.8|7149|7148|7165.8|7164.8|7145.3|7144.3|881
1644481200000|2022-02-10 08:20:00|7148.8|7147.8|7152.3|7151.3|7156.8|7155.8|7143.5|7142.5|596
1644481500000|2022-02-10 08:25:00|7152.5|7151.5|7137.8|7136.8|7153.3|7152.3|7133.5|7132.5|845
1644481800000|2022-02-10 08:30:00|7138|7137|7141.5|7140.5|7149|7148|7136|7135|941
1644482100000|2022-02-10 08:35:00|7141.3|7140.3|7139.8|7138.8|7147.3|7146.3|7136|7135|642
1644482400000|2022-02-10 08:40:00|7140|7139|7132.2|7131.2|7144.7|7143.7|7131.2|7130.2|544
1644482700000|2022-02-10 08:45:00|7131.7|7130.7|7135.2|7134.2|7138.5|7137.5|7128|7127|517
1644483000000|2022-02-10 08:50:00|7135.5|7134.5|7135.2|7134.2|7140.2|7139.2|7130.7|7129.7|475
1644483300000|2022-02-10 08:55:00|7135|7134|7136.7|7135.7|7139.5|7138.5|7132.7|7131.7|261
1644483600000|2022-02-10 09:00:00|7137.2|7136.2|7133.5|7132.5|7142.7|7141.7|7132.5|7131.5|314
1644483900000|2022-02-10 09:05:00|7133.7|7132.7|7140|7139|7143.7|7142.7|7133.5|7132.5|304
1644484200000|2022-02-10 09:10:00|7139.7|7138.7|7138.7|7137.7|7142|7141|7136|7135|203
1644484500000|2022-02-10 09:15:00|7139|7138|7137.7|7136.7|7139.5|7138.5|7134.7|7133.7|151
1644484800000|2022-02-10 09:20:00|7138|7137|7134.7|7133.7|7139.7|7138.7|7133.7|7132.7|314
1644485100000|2022-02-10 09:25:00|7134.5|7133.5|7138.5|7137.5|7140|7139|7133.5|7132.5|228
1644485400000|2022-02-10 09:30:00|7138.7|7137.7|7138.2|7137.2|7141.7|7140.7|7137.5|7136.5|127
1644485700000|2022-02-10 09:35:00|7138|7137|7131.2|7130.2|7142|7141|7131|7130|177
1644486000000|2022-02-10 09:40:00|7131.5|7130.5|7133.7|7132.7|7135|7134|7130.2|7129.2|170
1644486300000|2022-02-10 09:45:00|7133.5|7132.5|7125.7|7124.7|7134.5|7133.5|7123.5|7122.5|378
1644486600000|2022-02-10 09:50:00|7126|7125|7130|7129|7132.7|7131.7|7126|7125|225
1644486900000|2022-02-10 09:55:00|7130.2|7129.2|7128.7|7127.7|7133.2|7132.2|7127.5|7126.5|448
1644487200000|2022-02-10 10:00:00|7129|7128|7122.2|7121.2|7130.5|7129.5|7118.2|7117.2|439
1644487500000|2022-02-10 10:05:00|7122|7121|7120.2|7119.2|7123.2|7122.2|7116.2|7115.2|436
1644487800000|2022-02-10 10:10:00|7120.5|7119.5|7122.2|7121.2|7124|7123|7117.2|7116.2|333
1644488100000|2022-02-10 10:15:00|7122.5|7121.5|7124|7123|7125.7|7124.7|7121|7120|175
1644488400000|2022-02-10 10:20:00|7124.2|7123.2|7117.7|7116.7|7124.7|7123.7|7117.7|7116.7|189
1644488700000|2022-02-10 10:25:00|7118|7117|7122.7|7121.7|7124|7123|7117.7|7116.7|207
1644489000000|2022-02-10 10:30:00|7123|7122|7125.2|7124.2|7126.7|7125.7|7122.2|7121.2|272
1644489300000|2022-02-10 10:35:00|7125.5|7124.5|7126|7125|7127.7|7126.7|7122.5|7121.5|266
1644489600000|2022-02-10 10:40:00|7126.2|7125.2|7125.2|7124.2|7127|7126|7124|7123|114
1644489900000|2022-02-10 10:45:00|7125.5|7124.5|7128.5|7127.5|7129.2|7128.2|7125.5|7124.5|139
1644490200000|2022-02-10 10:50:00|7128.7|7127.7|7130.2|7129.2|7132|7131|7128.5|7127.5|159
1644490500000|2022-02-10 10:55:00|7130.5|7129.5|7132|7131|7132.5|7131.5|7128.7|7127.7|148
1644490800000|2022-02-10 11:00:00|7132.2|7131.2|7137|7136|7137|7136|7131.5|7130.5|259
1644491100000|2022-02-10 11:05:00|7136.7|7135.7|7135.2|7134.2|7139.2|7138.2|7133.5|7132.5|389
1644491400000|2022-02-10 11:10:00|7135|7134|7139.5|7138.5|7140.5|7139.5|7134.7|7133.7|127
1644491700000|2022-02-10 11:15:00|7139.7|7138.7|7138.5|7137.5|7141.5|7140.5|7138.5|7137.5|141
1644492000000|2022-02-10 11:20:00|7139|7138|7136.5|7135.5|7140.7|7139.7|7136.2|7135.2|143
1644492300000|2022-02-10 11:25:00|7136.7|7135.7|7132|7131|7139|7138|7132|7131|487
1644492600000|2022-02-10 11:30:00|7132.2|7131.2|7129.7|7128.7|7132.7|7131.7|7127|7126|359
1644492900000|2022-02-10 11:35:00|7129.5|7128.5|7129|7128|7133.5|7132.5|7127.7|7126.7|132
1644493200000|2022-02-10 11:40:00|7129.5|7128.5|7128.5|7127.5|7132|7131|7128|7127|406
1644493500000|2022-02-10 11:45:00|7128.7|7127.7|7125|7124|7129.5|7128.5|7123.7|7122.7|234
1644493800000|2022-02-10 11:50:00|7125.2|7124.2|7122|7121|7125.2|7124.2|7121|7120|171
1644494100000|2022-02-10 11:55:00|7122.2|7121.2|7120.5|7119.5|7123.5|7122.5|7119|7118|146
1644494400000|2022-02-10 12:00:00|7120.2|7119.2|7119.2|7118.2|7123|7122|7119.2|7118.2|147
1644494700000|2022-02-10 12:05:00|7119|7118|7122.5|7121.5|7122.5|7121.5|7118.5|7117.5|187
1644495000000|2022-02-10 12:10:00|7122.2|7121.2|7125|7124|7125|7124|7120.5|7119.5|1170
1644495300000|2022-02-10 12:15:00|7124.7|7123.7|7128.2|7127.2|7130|7129|7123.7|7122.7|199
1644495600000|2022-02-10 12:20:00|7128.5|7127.5|7131.5|7130.5|7132|7131|7128.5|7127.5|106
1644495900000|2022-02-10 12:25:00|7131.2|7130.2|7131|7130|7131.5|7130.5|7127.5|7126.5|200
1644496200000|2022-02-10 12:30:00|7131.2|7130.2|7129.2|7128.2|7131.5|7130.5|7128|7127|69
1644496500000|2022-02-10 12:35:00|7129|7128|7128.5|7127.5|7129.2|7128.2|7125|7124|102
1644496800000|2022-02-10 12:40:00|7128.2|7127.2|7128.4|7127.4|7128.7|7127.7|7126.2|7125.2|124
1644497100000|2022-02-10 12:45:00|7128.2|7127.2|7129.2|7128.2|7132.2|7131.2|7128.2|7127.2|245
1644497400000|2022-02-10 12:50:00|7128.9|7127.9|7124.4|7123.4|7129.2|7128.2|7124.2|7123.2|140
1644497700000|2022-02-10 12:55:00|7124.7|7123.7|7127.4|7126.4|7127.7|7126.7|7123.7|7122.7|195
1644498000000|2022-02-10 13:00:00|7127.7|7126.7|7129.9|7128.9|7130.7|7129.7|7125.9|7124.9|205
1644498300000|2022-02-10 13:05:00|7129.7|7128.7|7136.2|7135.2|7137.2|7136.2|7129.7|7128.7|240
1644498600000|2022-02-10 13:10:00|7135.9|7134.9|7129.7|7128.7|7135.9|7134.9|7129.7|7128.7|209
1644498900000|2022-02-10 13:15:00|7129.9|7128.9|7126.7|7125.7|7130.7|7129.7|7126.7|7125.7|204
1644499200000|2022-02-10 13:20:00|7126.9|7125.9|7125.4|7124.4|7128.2|7127.2|7121.7|7120.7|198
1644499500000|2022-02-10 13:25:00|7125.2|7124.2|7127.4|7126.4|7127.9|7126.9|7124.9|7123.9|176
1644499800000|2022-02-10 13:30:00|7127.7|7126.7|7091.4|7090.4|7127.7|7126.7|7079.4|7078.4|2238
1644500100000|2022-02-10 13:35:00|7090.9|7089.9|7100.4|7099.4|7100.9|7099.9|7089.2|7088.2|1604
1644500400000|2022-02-10 13:40:00|7100.7|7099.7|7096.2|7095.2|7102.9|7101.9|7091.4|7090.4|701
1644500700000|2022-02-10 13:45:00|7096.4|7095.4|7090.2|7089.2|7101.4|7100.4|7088.7|7087.7|539
1644501000000|2022-02-10 13:50:00|7090.4|7089.4|7094.2|7093.2|7097.4|7096.4|7088.7|7087.7|445
1644501300000|2022-02-10 13:55:00|7094.4|7093.4|7094.7|7093.7|7102.9|7101.9|7094.2|7093.2|707
1644501600000|2022-02-10 14:00:00|7094.9|7093.9|7077.7|7076.7|7094.9|7093.9|7076.7|7075.7|668
1644501900000|2022-02-10 14:05:00|7077.9|7076.9|7080.4|7079.4|7086.2|7085.2|7077.9|7076.9|591
1644502200000|2022-02-10 14:10:00|7080.2|7079.2|7072.9|7071.9|7082.4|7081.4|7070.2|7069.2|635
1644502500000|2022-02-10 14:15:00|7073.2|7072.2|7074.2|7073.2|7077.7|7076.7|7070.4|7069.4|605
1644502800000|2022-02-10 14:20:00|7074.4|7073.4|7061.9|7060.9|7075.2|7074.2|7061.9|7060.9|609
1644503100000|2022-02-10 14:25:00|7061.7|7060.7|7054.7|7053.7|7064.2|7063.2|7051.7|7050.7|807
1644503400000|2022-02-10 14:30:00|7055.2|7054.2|7072.4|7071.4|7073.9|7072.9|7054.7|7053.7|1197
1644503700000|2022-02-10 14:35:00|7072.7|7071.7|7079.7|7078.7|7081.7|7080.7|7068.7|7067.7|978
1644504000000|2022-02-10 14:40:00|7080.2|7079.2|7088.7|7087.7|7089.2|7088.2|7077.7|7076.7|996
1644504300000|2022-02-10 14:45:00|7089.2|7088.2|7092.9|7091.9|7097.2|7096.2|7089.2|7088.2|851
1644504600000|2022-02-10 14:50:00|7093.7|7092.7|7099.9|7098.9|7105.9|7104.9|7090.9|7089.9|878
1644504900000|2022-02-10 14:55:00|7099.4|7098.4|7098.9|7097.9|7105.7|7104.7|7095.9|7094.9|519
1644505200000|2022-02-10 15:00:00|7099.7|7098.7|7111.7|7110.7|7112.7|7111.7|7098.9|7097.9|656
1644505500000|2022-02-10 15:05:00|7111.4|7110.4|7113.7|7112.7|7113.9|7112.9|7106.7|7105.7|611
1644505800000|2022-02-10 15:10:00|7113.4|7112.4|7105.6|7104.6|7115.6|7114.6|7104.6|7103.6|622
1644506100000|2022-02-10 15:15:00|7105.4|7104.4|7107.1|7106.1|7107.9|7106.9|7099.1|7098.1|616
1644506400000|2022-02-10 15:20:00|7106.9|7105.9|7107.4|7106.4|7110.6|7109.6|7104.6|7103.6|492
1644506700000|2022-02-10 15:25:00|7107.6|7106.6|7108.6|7107.6|7112.6|7111.6|7105.9|7104.9|683
1644507000000|2022-02-10 15:30:00|7108.9|7107.9|7108.4|7107.4|7113.9|7112.9|7105.4|7104.4|568
1644507300000|2022-02-10 15:35:00|7108.6|7107.6|7117.1|7116.1|7117.1|7116.1|7105.6|7104.6|484
1644507600000|2022-02-10 15:40:00|7116.9|7115.9|7119.4|7118.4|7121.4|7120.4|7114.4|7113.4|505
1644507900000|2022-02-10 15:45:00|7119.1|7118.1|7114.1|7113.1|7119.4|7118.4|7109.6|7108.6|634
1644508200000|2022-02-10 15:50:00|7114.4|7113.4|7099.9|7098.9|7114.4|7113.4|7097.9|7096.9|690
1644508500000|2022-02-10 15:55:00|7099.6|7098.6|7105.6|7104.6|7105.6|7104.6|7095.6|7094.6|909
1644508800000|2022-02-10 16:00:00|7105.4|7104.4|7109.4|7108.4|7110.1|7109.1|7097.9|7096.9|908
1644509100000|2022-02-10 16:05:00|7109.6|7108.6|7111.6|7110.6|7114.6|7113.6|7107.1|7106.1|683
1644509400000|2022-02-10 16:10:00|7111.9|7110.9|7100.1|7099.1|7112.4|7111.4|7099.1|7098.1|508
1644509700000|2022-02-10 16:15:00|7099.9|7098.9|7098.6|7097.6|7102.9|7101.9|7096.4|7095.4|437
1644510000000|2022-02-10 16:20:00|7098.9|7097.9|7097.1|7096.1|7099.9|7098.9|7092.4|7091.4|531
1644510300000|2022-02-10 16:25:00|7097.4|7096.4|7100.6|7099.6|7101.4|7100.4|7093.6|7092.6|763
1644510600000|2022-02-10 16:30:00|7101.4|7099.4|7100.4|7098.4|7102.6|7100.6|7093.4|7091.4|2915
1644510900000|2022-02-10 16:35:00|7100.9|7098.9|7104.6|7102.6|7105.1|7103.1|7095.6|7093.6|1022
1644511200000|2022-02-10 16:40:00|7104.9|7102.9|7108.9|7106.9|7108.9|7106.9|7101.6|7099.6|321
1644511500000|2022-02-10 16:45:00|7108.6|7106.6|7115.1|7113.1|7116.1|7114.1|7107.1|7105.1|166
1644511800000|2022-02-10 16:50:00|7115.4|7113.4|7107.1|7105.1|7116.1|7114.1|7105.4|7103.4|981
1644512100000|2022-02-10 16:55:00|7107.4|7105.4|7107.1|7105.1|7110.6|7108.6|7104.4|7102.4|1181
1644512400000|2022-02-10 17:00:00|7107.4|7105.4|7100.6|7098.6|7108.4|7106.4|7098.6|7096.6|657
1644512700000|2022-02-10 17:05:00|7100.4|7098.4|7101.6|7099.6|7106.1|7104.1|7099.4|7097.4|920
1644513000000|2022-02-10 17:10:00|7101.4|7099.4|7102.4|7100.4|7105.1|7103.1|7100.1|7098.1|130
1644513300000|2022-02-10 17:15:00|7101.9|7099.9|7102.4|7100.4|7104.6|7102.6|7097.6|7095.6|100
1644513600000|2022-02-10 17:20:00|7102.1|7100.1|7102.9|7100.9|7106.4|7104.4|7101.6|7099.6|75
1644513900000|2022-02-10 17:25:00|7102.6|7100.6|7104.4|7102.4|7104.9|7102.9|7101.9|7099.9|59
1644514200000|2022-02-10 17:30:00|7104.6|7102.6|7096.6|7094.6|7106.6|7104.6|7094.4|7092.4|116
1644514500000|2022-02-10 17:35:00|7096.9|7094.9|7099.1|7097.1|7101.4|7099.4|7096.6|7094.6|50
1644514800000|2022-02-10 17:40:00|7098.9|7096.9|7098.6|7096.6|7100.9|7098.9|7096.6|7094.6|79
1644515100000|2022-02-10 17:45:00|7098.9|7096.9|7076.4|7074.4|7099.9|7097.9|7071.1|7069.1|788
1644515400000|2022-02-10 17:50:00|7075.4|7073.4|7073.9|7071.9|7077.4|7075.4|7068.9|7066.9|352
1644515700000|2022-02-10 17:55:00|7074.1|7072.1|7074.1|7072.1|7078.4|7076.4|7068.9|7066.9|285
1644516000000|2022-02-10 18:00:00|7073.6|7071.6|7074.9|7072.9|7077.6|7075.6|7068.6|7066.6|155
1644516300000|2022-02-10 18:05:00|7074.4|7072.4|7076.6|7074.6|7079.6|7077.6|7072.1|7070.1|107
1644516600000|2022-02-10 18:10:00|7076.9|7074.9|7074.9|7072.9|7079.6|7077.6|7072.1|7070.1|91
1644516900000|2022-02-10 18:15:00|7075.1|7073.1|7057.6|7055.6|7075.4|7073.4|7057.6|7055.6|213
1644517200000|2022-02-10 18:20:00|7057.9|7055.9|7064.9|7062.9|7064.9|7062.9|7057.9|7055.9|91
1644517500000|2022-02-10 18:25:00|7064.6|7062.6|7055.6|7053.6|7066.1|7064.1|7055.4|7053.4|144
1644517800000|2022-02-10 18:30:00|7055.4|7053.4|7052.1|7050.1|7058.4|7056.4|7051.4|7049.4|153
1644518100000|2022-02-10 18:35:00|7052.4|7050.4|7048.4|7046.4|7052.6|7050.6|7041.6|7039.6|404
1644518400000|2022-02-10 18:40:00|7048.6|7046.6|7050.9|7048.9|7052.6|7050.6|7047.1|7045.1|180
1644518700000|2022-02-10 18:45:00|7051.1|7049.1|7050.6|7048.6|7054.6|7052.6|7046.9|7044.9|92
1644519000000|2022-02-10 18:50:00|7050.9|7048.9|7052.9|7050.9|7054.1|7052.1|7048.9|7046.9|73
1644519300000|2022-02-10 18:55:00|7053.1|7051.1|7061.4|7059.4|7061.4|7059.4|7049.9|7047.9|106
1644519600000|2022-02-10 19:00:00|7061.1|7059.1|7051.9|7049.9|7062.6|7060.6|7051.9|7049.9|98
1644519900000|2022-02-10 19:05:00|7052.1|7050.1|7055.4|7053.4|7055.6|7053.6|7047.6|7045.6|77
1644520200000|2022-02-10 19:10:00|7055.6|7053.6|7049.1|7047.1|7056.1|7054.1|7047.6|7045.6|69
1644520500000|2022-02-10 19:15:00|7048.6|7046.6|7040.4|7038.4|7049.1|7047.1|7039.4|7037.4|164
1644520800000|2022-02-10 19:20:00|7040.6|7038.6|7048.1|7046.1|7049.1|7047.1|7039.4|7037.4|140
1644521100000|2022-02-10 19:25:00|7048.4|7046.4|7052.9|7050.9|7055.6|7053.6|7046.6|7044.6|101
1644521400000|2022-02-10 19:30:00|7053.1|7051.1|7055.1|7053.1|7057.4|7055.4|7051.4|7049.4|119
1644521700000|2022-02-10 19:35:00|7055.4|7053.4|7057.4|7055.4|7061.1|7059.1|7052.1|7050.1|104
1644522000000|2022-02-10 19:40:00|7057.6|7055.6|7055.9|7053.9|7063.4|7061.4|7054.6|7052.6|80
1644522300000|2022-02-10 19:45:00|7056.1|7054.1|7053.1|7051.1|7062.4|7060.4|7052.4|7050.4|90
1644522600000|2022-02-10 19:50:00|7053.4|7051.4|7045.1|7043.1|7055.4|7053.4|7043.4|7041.4|195
1644522900000|2022-02-10 19:55:00|7045.4|7043.4|7045.6|7043.6|7047.6|7045.6|7041.6|7039.6|184
1644523200000|2022-02-10 20:00:00|7046.1|7044.1|7049.4|7047.4|7051.4|7049.4|7039.9|7037.9|184
1644523500000|2022-02-10 20:05:00|7049.6|7047.6|7054.1|7052.1|7055.4|7053.4|7047.6|7045.6|302
1644523800000|2022-02-10 20:10:00|7054.4|7052.4|7054.4|7052.4|7057.9|7055.9|7051.6|7049.6|67
1644524100000|2022-02-10 20:15:00|7054.1|7052.1|7051.9|7049.9|7060.9|7058.9|7050.9|7048.9|90
1644524400000|2022-02-10 20:20:00|7052.1|7050.1|7053.4|7051.4|7054.4|7052.4|7046.9|7044.9|84
1644524700000|2022-02-10 20:25:00|7053.6|7051.6|7048.4|7046.4|7054.9|7052.9|7048.1|7046.1|54
1644525000000|2022-02-10 20:30:00|7048.6|7046.6|7036.9|7034.9|7048.6|7046.6|7036.6|7034.6|291
1644525300000|2022-02-10 20:35:00|7037.1|7035.1|7041.4|7039.4|7044.1|7042.1|7034.1|7032.1|336
1644525600000|2022-02-10 20:40:00|7041.6|7039.6|7038.4|7036.4|7044.1|7042.1|7036.4|7034.4|186
1644525900000|2022-02-10 20:45:00|7037.9|7035.9|7031.4|7029.4|7037.9|7035.9|7027.1|7025.1|298
1644526200000|2022-02-10 20:50:00|7031.1|7029.1|7038.1|7036.1|7042.4|7040.4|7025.1|7023.1|752
1644526500000|2022-02-10 20:55:00|7037.9|7035.9|7047.4|7045.4|7052.1|7050.1|7037.6|7035.6|313
1644526800000|2022-02-10 21:00:00|7051.7|7047.7|7051.3|7047.3|7057.9|7053.9|7048.2|7044.2|0
1644527100000|2022-02-10 21:05:00|7051.6|7047.6|7053.6|7049.6|7057|7053|7051.2|7047.2|0
1644527400000|2022-02-10 21:10:00|7053.3|7049.3|7048.8|7044.8|7054|7050|7045.5|7041.5|0
1644527700000|2022-02-10 21:15:00|7049|7045|7043|7039|7049.3|7045.3|7042.3|7038.3|0
1644528000000|2022-02-10 21:20:00|7043.1|7039.1|7039.7|7035.7|7043.5|7039.5|7038.1|7034.1|0
1644528300000|2022-02-10 21:25:00|7039.6|7035.6|7045|7041|7045.4|7041.4|7038.5|7034.5|0
1644528600000|2022-02-10 21:30:00|7044.9|7040.9|7045.3|7041.3|7048.6|7044.6|7043.6|7039.6|0
1644528900000|2022-02-10 21:35:00|7045.4|7041.4|7047.1|7043.1|7048.6|7044.6|7044.7|7040.7|0
1644529200000|2022-02-10 21:40:00|7046.9|7042.9|7043.2|7039.2|7047.8|7043.8|7043.2|7039.2|0
1644529500000|2022-02-10 21:45:00|7043.4|7039.4|7047.1|7043.1|7047.5|7043.5|7041.5|7037.5|0
1644529800000|2022-02-10 21:50:00|7047.3|7043.3|7049.5|7045.5|7049.9|7045.9|7045.6|7041.6|0
1644530100000|2022-02-10 21:55:00|7049.6|7045.6|7052.7|7048.7|7053.4|7049.4|7049.2|7045.2|0
1644530400000|2022-02-10 22:00:00|7051.2|7047.2|7052.3|7048.3|7052.9|7048.9|7051.2|7047.2|0
1644530700000|2022-02-10 22:05:00|7052.4|7048.4|7052.3|7048.3|7052.4|7048.4|7052.2|7048.2|0
1644531000000|2022-02-10 22:10:00|7052.2|7048.2|7052|7048|7052.2|7048.2|7052|7048|0
1644531300000|2022-02-10 22:15:00|7052.2|7048.2|7051.5|7047.5|7052.2|7048.2|7051.5|7047.5|0
1644531600000|2022-02-10 22:20:00|7051.7|7047.7|7051.5|7047.5|7051.7|7047.7|7051.3|7047.3|0
1644531900000|2022-02-10 22:25:00|7051.2|7047.2|7051.5|7047.5|7051.5|7047.5|7051.2|7047.2|0
1644532200000|2022-02-10 22:30:00|7051.3|7047.3|7051.2|7047.2|7051.6|7047.6|7050.6|7046.6|0
1644532500000|2022-02-10 22:35:00|7051.3|7047.3|7051.9|7047.9|7052.2|7048.2|7051.3|7047.3|0
1644532800000|2022-02-10 22:40:00|7052|7048|7051.7|7047.7|7052|7048|7051.6|7047.6|0
1644533100000|2022-02-10 22:45:00|7051.6|7047.6|7051.7|7047.7|7051.7|7047.7|7051.3|7047.3|0
1644533400000|2022-02-10 22:50:00|7051.8|7047.8|7051.8|7047.8|7052|7048|7051.8|7047.8|0
1644533700000|2022-02-10 22:55:00|7051.9|7047.9|7051|7047|7052.3|7048.3|7051|7047|0
1644534000000|2022-02-10 23:00:00|7052|7048|7049.8|7045.8|7054.4|7050.4|7045.9|7041.9|0
1644534300000|2022-02-10 23:05:00|7049.9|7045.9|7047.7|7043.7|7053.6|7049.6|7047.7|7043.7|0
1644534600000|2022-02-10 23:10:00|7047.9|7043.9|7053.2|7049.2|7053.6|7049.6|7047.9|7043.9|0
1644534900000|2022-02-10 23:15:00|7053.5|7049.5|7056.6|7052.6|7057.4|7053.4|7052.3|7048.3|0
1644535200000|2022-02-10 23:20:00|7056.7|7052.7|7052.9|7048.9|7057.4|7053.4|7052.9|7048.9|0
1644535500000|2022-02-10 23:25:00|7052.8|7048.8|7047.3|7043.3|7054.1|7050.1|7045.4|7041.4|0
1644535800000|2022-02-10 23:30:00|7047.4|7043.4|7042.8|7038.8|7048|7044|7041.3|7037.3|0
1644536100000|2022-02-10 23:35:00|7042.9|7038.9|7043.3|7039.3|7044.5|7040.5|7039.8|7035.8|0
1644536400000|2022-02-10 23:40:00|7043.2|7039.2|7041.5|7037.5|7043.3|7039.3|7039|7035|0
1644536700000|2022-02-10 23:45:00|7041.2|7037.2|7043.7|7039.7|7044.1|7040.1|7040.9|7036.9|0
1644537000000|2022-02-10 23:50:00|7043.4|7039.4|7041.2|7037.2|7044.9|7040.9|7040.8|7036.8|0
1644537300000|2022-02-10 23:55:00|7041|7037|7038.3|7034.3|7041.2|7037.2|7036.6|7032.6|0
1644537600000|2022-02-11 00:00:00|7038.2|7034.2|7033.8|7029.8|7039.8|7035.8|7033.5|7029.5|0
1644537900000|2022-02-11 00:05:00|7033.7|7029.7|7038.7|7034.7|7038.7|7034.7|7032.6|7028.6|0
1644538200000|2022-02-11 00:10:00|7038.5|7034.5|7032.5|7028.5|7038.7|7034.7|7031.7|7027.7|0
1644538500000|2022-02-11 00:15:00|7032.4|7028.4|7020.1|7017.1|7032.4|7028.4|7018|7015|0
1644538800000|2022-02-11 00:20:00|7020.2|7017.2|7011.5|7008.5|7022.5|7019.5|7009.4|7006.4|0
1644539100000|2022-02-11 00:25:00|7011.6|7008.6|7010.4|7007.4|7014.3|7011.3|7009.2|7006.2|0
1644539400000|2022-02-11 00:30:00|7010.3|7007.3|7013.6|7010.6|7014.3|7011.3|7009.3|7006.3|0
1644539700000|2022-02-11 00:35:00|7013.8|7010.8|7016.8|7013.8|7017.7|7014.7|7013.8|7010.8|0
1644540000000|2022-02-11 00:40:00|7016.7|7013.7|7015.4|7012.4|7020|7017|7015.1|7012.1|0
1644540300000|2022-02-11 00:45:00|7016.4|7013.4|7022.6|7019.6|7022.6|7019.6|7016.4|7013.4|0
1644540600000|2022-02-11 00:50:00|7022.8|7019.8|7019.2|7016.2|7023.8|7020.8|7019.2|7016.2|0
1644540900000|2022-02-11 00:55:00|7019.3|7016.3|7024.5|7021.5|7026.6|7023.6|7019.2|7016.2|0
1644541200000|2022-02-11 01:00:00|7024.6|7021.6|7021.9|7018.9|7026.1|7023.1|7017.1|7014.1|0
1644541500000|2022-02-11 01:05:00|7022.1|7019.1|7015.3|7012.3|7022.3|7019.3|7015.2|7012.2|0
1644541800000|2022-02-11 01:10:00|7015.2|7012.2|7017.6|7014.6|7017.6|7014.6|7013|7010|0
1644542100000|2022-02-11 01:15:00|7017.9|7014.9|7027.5|7024.5|7031.5|7028.5|7017.9|7014.9|0
1644542400000|2022-02-11 01:20:00|7027.3|7024.3|7024.4|7021.4|7029.3|7026.3|7023.9|7020.9|0
1644542700000|2022-02-11 01:25:00|7024.5|7021.5|7028.3|7025.3|7029.9|7026.9|7024.5|7021.5|0
1644543000000|2022-02-11 01:30:00|7028.6|7025.6|7033.9|7030.9|7035.4|7032.4|7025.4|7022.4|0
1644543300000|2022-02-11 01:35:00|7034.2|7031.2|7036.3|7033.3|7037.1|7034.1|7033.9|7030.9|0
1644543600000|2022-02-11 01:40:00|7036.4|7033.4|7037.1|7034.1|7042.6|7039.6|7036.4|7033.4|0
1644543900000|2022-02-11 01:45:00|7037.4|7034.4|7033|7030|7037.9|7034.9|7032.3|7029.3|0
1644544200000|2022-02-11 01:50:00|7032.9|7029.9|7035.5|7032.5|7037.9|7034.9|7032.5|7029.5|0
1644544500000|2022-02-11 01:55:00|7035.8|7032.8|7032.1|7029.1|7037.7|7034.7|7028.9|7025.9|0
1644544800000|2022-02-11 02:00:00|7032.4|7029.4|7029.8|7026.8|7034.4|7031.4|7029.8|7026.8|0
1644545100000|2022-02-11 02:05:00|7029.7|7026.7|7028.7|7025.7|7031.1|7028.1|7028.2|7025.2|0
1644545400000|2022-02-11 02:10:00|7028.6|7025.6|7025.2|7022.2|7028.7|7025.7|7022.7|7019.7|0
1644545700000|2022-02-11 02:15:00|7025.1|7022.1|7025.3|7022.3|7030.7|7027.7|7023.5|7020.5|0
1644546000000|2022-02-11 02:20:00|7025.4|7022.4|7022.4|7019.4|7026.7|7023.7|7022.4|7019.4|0
1644546300000|2022-02-11 02:25:00|7022.6|7019.6|7027|7024|7027.5|7024.5|7022|7019|0
1644546600000|2022-02-11 02:30:00|7027.5|7024.5|7025|7022|7027.8|7024.8|7023.6|7020.6|0
1644546900000|2022-02-11 02:35:00|7024.6|7021.6|7027.4|7024.4|7027.5|7024.5|7023.5|7020.5|0
1644547200000|2022-02-11 02:40:00|7027.3|7024.3|7028.4|7025.4|7029.2|7026.2|7025|7022|0
1644547500000|2022-02-11 02:45:00|7028.3|7025.3|7030.8|7027.8|7030.9|7027.9|7027.5|7024.5|0
1644547800000|2022-02-11 02:50:00|7030.9|7027.9|7031|7028|7031.2|7028.2|7029.3|7026.3|0
1644548100000|2022-02-11 02:55:00|7030.9|7027.9|7036.8|7033.8|7037.7|7034.7|7029.3|7026.3|0
1644548400000|2022-02-11 03:00:00|7036.7|7033.7|7031.3|7028.3|7038.4|7035.4|7030.9|7027.9|0
1644548700000|2022-02-11 03:05:00|7031.4|7028.4|7028.4|7025.4|7031.7|7028.7|7025.2|7022.2|0
1644549000000|2022-02-11 03:10:00|7028.6|7025.6|7026.4|7023.4|7029.3|7026.3|7025.1|7022.1|0
1644549300000|2022-02-11 03:15:00|7026.2|7023.2|7028.8|7025.8|7029.3|7026.3|7026|7023|0
1644549600000|2022-02-11 03:20:00|7028.7|7025.7|7030.3|7027.3|7034.1|7031.1|7028.4|7025.4|0
1644549900000|2022-02-11 03:25:00|7030.4|7027.4|7032|7029|7032.4|7029.4|7029.1|7026.1|0
1644550200000|2022-02-11 03:30:00|7032.4|7029.4|7027.5|7024.5|7032.4|7029.4|7027.5|7024.5|0
1644550500000|2022-02-11 03:35:00|7027.6|7024.6|7025|7022|7027.6|7024.6|7023.6|7020.6|0
1644550800000|2022-02-11 03:40:00|7025.1|7022.1|7025.4|7022.4|7025.9|7022.9|7025|7022|0
1644551100000|2022-02-11 03:45:00|7025.6|7022.6|7028.7|7025.7|7030.4|7027.4|7025.1|7022.1|0
1644551400000|2022-02-11 03:50:00|7029.1|7026.1|7029.7|7026.7|7032.3|7029.3|7028.7|7025.7|0
1644551700000|2022-02-11 03:55:00|7029.9|7026.9|7031.8|7028.8|7032.2|7029.2|7029.2|7026.2|0
1644552000000|2022-02-11 04:00:00|7031.9|7028.9|7030.3|7027.3|7032.3|7029.3|7029.1|7026.1|0
1644552300000|2022-02-11 04:05:00|7030.2|7027.2|7029.4|7026.4|7030.3|7027.3|7027.9|7024.9|0
1644552600000|2022-02-11 04:10:00|7029.3|7026.3|7028.2|7025.2|7029.4|7026.4|7026.9|7023.9|0
1644552900000|2022-02-11 04:15:00|7028.1|7025.1|7026.9|7023.9|7028.1|7025.1|7026|7023|0
1644553200000|2022-02-11 04:20:00|7027|7024|7026|7023|7027.7|7024.7|7026|7023|0
1644553500000|2022-02-11 04:25:00|7026.1|7023.1|7025.9|7022.9|7027.6|7024.6|7025.9|7022.9|0
1644553800000|2022-02-11 04:30:00|7026|7023|7022.9|7019.9|7028.8|7025.8|7020.1|7017.1|0
1644554100000|2022-02-11 04:35:00|7022.8|7019.8|7018.2|7015.2|7023.4|7020.4|7018.2|7015.2|0
1644554400000|2022-02-11 04:40:00|7018.3|7015.3|7013.2|7010.2|7019.1|7016.1|7010.7|7007.7|0
1644554700000|2022-02-11 04:45:00|7013.3|7010.3|7010.1|7007.1|7014.1|7011.1|7008.4|7005.4|0
1644555000000|2022-02-11 04:50:00|7010|7007|7010.3|7007.3|7011.9|7008.9|7007.7|7004.7|0
1644555300000|2022-02-11 04:55:00|7010.4|7007.4|7011.1|7008.1|7013.5|7010.5|7009.8|7006.8|0
1644555600000|2022-02-11 05:00:00|7011.2|7008.2|7009.3|7006.3|7012|7009|7006.8|7003.8|0
1644555900000|2022-02-11 05:05:00|7009.4|7006.4|7012.8|7009.8|7012.8|7009.8|7009.3|7006.3|0
1644556200000|2022-02-11 05:10:00|7012.6|7009.6|7011.2|7008.2|7012.6|7009.6|7007.5|7004.5|0
1644556500000|2022-02-11 05:15:00|7010.9|7007.9|7009.5|7006.5|7011.2|7008.2|7007.2|7004.2|0
1644556800000|2022-02-11 05:20:00|7009.4|7006.4|7005.3|7002.3|7011|7008|7004.4|7001.4|0
1644557100000|2022-02-11 05:25:00|7005.4|7002.4|7004.4|7001.4|7005.4|7002.4|7002.7|6999.7|0
1644557400000|2022-02-11 05:30:00|7004.5|7001.5|7001.1|6998.1|7005.4|7002.4|7000.3|6997.3|0
1644557700000|2022-02-11 05:35:00|7001.3|6998.3|7004|7001|7004.4|7001.4|6997.7|6994.7|0
1644558000000|2022-02-11 05:40:00|7004.1|7001.1|7005.2|7002.2|7007.7|7004.7|7002.7|6999.7|0
1644558300000|2022-02-11 05:45:00|7005.1|7002.1|7003.3|7000.3|7005.1|7002.1|7002.3|6999.3|0
1644558600000|2022-02-11 05:50:00|7003.1|7000.1|7002.4|6999.4|7004.1|7001.1|7001.6|6998.6|0
1644558900000|2022-02-11 05:55:00|7002.6|6999.6|7005.4|7002.4|7005.5|7002.5|7000.5|6997.5|0
1644559200000|2022-02-11 06:00:00|7005.3|7002.3|7005.4|7002.4|7005.5|7002.5|7001.6|6998.6|0
1644559500000|2022-02-11 06:05:00|7005.5|7002.5|7010|7007|7010.3|7007.3|7003.9|7000.9|0
1644559800000|2022-02-11 06:10:00|7009.9|7006.9|7010|7007|7011.7|7008.7|7009|7006|0
1644560100000|2022-02-11 06:15:00|7010.3|7007.3|7009.9|7006.9|7010.9|7007.9|7007.3|7004.3|0
1644560400000|2022-02-11 06:20:00|7010|7007|7009.8|7006.8|7011.5|7008.5|7009|7006|0
1644560700000|2022-02-11 06:25:00|7009.7|7006.7|7013.1|7010.1|7013.2|7010.2|7009|7006|0
1644561000000|2022-02-11 06:30:00|7013.2|7010.2|7010.9|7007.9|7015.4|7012.4|7010.9|7007.9|0
1644561300000|2022-02-11 06:35:00|7010.6|7007.6|7010|7007|7010.6|7007.6|7007.5|7004.5|0
1644561600000|2022-02-11 06:40:00|7009.9|7006.9|7013.1|7010.1|7013.2|7010.2|7001.9|6998.9|0
1644561900000|2022-02-11 06:45:00|7013.2|7010.2|7014.7|7011.7|7016.4|7013.4|7013.2|7010.2|0
1644562200000|2022-02-11 06:50:00|7014.8|7011.8|7018.2|7015.2|7019.4|7016.4|7014|7011|0
1644562500000|2022-02-11 06:55:00|7018.5|7015.5|7027.2|7024.2|7027.2|7024.2|7018.3|7015.3|0
1644562800000|2022-02-11 07:00:00|7026.5|7023.5|7026.4|7024.4|7038.4|7036.4|7022.9|7020.9|679
1644563100000|2022-02-11 07:05:00|7027.6|7025.6|7034.4|7032.4|7035.4|7033.4|7026.1|7024.1|197
1644563400000|2022-02-11 07:10:00|7034.6|7032.6|7042.9|7040.9|7044.9|7042.9|7031.6|7029.6|183
1644563700000|2022-02-11 07:15:00|7043.1|7041.1|7035.6|7033.6|7047.6|7045.6|7035.6|7033.6|106
1644564000000|2022-02-11 07:20:00|7035.4|7033.4|7038.4|7036.4|7038.4|7036.4|7031.1|7029.1|62
1644564300000|2022-02-11 07:25:00|7038.6|7036.6|7030.9|7028.9|7038.6|7036.6|7030.9|7028.9|84
1644564600000|2022-02-11 07:30:00|7030.6|7028.6|7029.4|7027.4|7035.6|7033.6|7028.1|7026.1|107
1644564900000|2022-02-11 07:35:00|7029.6|7027.6|7037.6|7035.6|7037.6|7035.6|7027.4|7025.4|104
1644565200000|2022-02-11 07:40:00|7037.9|7035.9|7029.6|7027.6|7037.9|7035.9|7027.1|7025.1|72
1644565500000|2022-02-11 07:45:00|7029.4|7027.4|7029.6|7027.6|7033.6|7031.6|7026.4|7024.4|98
1644565800000|2022-02-11 07:50:00|7029.4|7027.4|7026.4|7024.4|7032.9|7030.9|7025.9|7023.9|111
1644566100000|2022-02-11 07:55:00|7026.1|7024.1|7034.4|7032.4|7034.4|7032.4|7023.9|7021.9|447
1644566400000|2022-02-11 08:00:00|7033.9|7032.9|7044.4|7043.4|7045.1|7044.1|7020.4|7019.4|2078
1644566700000|2022-02-11 08:05:00|7044.6|7043.6|7060.1|7059.1|7061.4|7060.4|7040.6|7039.6|1305
1644567000000|2022-02-11 08:10:00|7059.6|7058.6|7065.1|7064.1|7072.1|7071.1|7058.1|7057.1|1157
1644567300000|2022-02-11 08:15:00|7066.1|7065.1|7058.1|7057.1|7071.9|7070.9|7054.4|7053.4|1327
1644567600000|2022-02-11 08:20:00|7056.6|7055.6|7047.6|7046.6|7057.4|7056.4|7041.9|7040.9|834
1644567900000|2022-02-11 08:25:00|7047.9|7046.9|7048.6|7047.6|7050.1|7049.1|7040.1|7039.1|567
1644568200000|2022-02-11 08:30:00|7048.9|7047.9|7040.9|7039.9|7055.1|7054.1|7040.9|7039.9|535
1644568500000|2022-02-11 08:35:00|7041.6|7040.6|7022.1|7021.1|7045.1|7044.1|7021.1|7020.1|1131
1644568800000|2022-02-11 08:40:00|7022.6|7021.6|7023.9|7022.9|7031.1|7030.1|7019.9|7018.9|693
1644569100000|2022-02-11 08:45:00|7024.1|7023.1|7028.1|7027.1|7030.1|7029.1|7021.9|7020.9|557
1644569400000|2022-02-11 08:50:00|7028.4|7027.4|7023.6|7022.6|7031.6|7030.6|7019.6|7018.6|679
1644569700000|2022-02-11 08:55:00|7023.9|7022.9|7017.9|7016.9|7029.1|7028.1|7016.9|7015.9|573
1644570000000|2022-02-11 09:00:00|7017.6|7016.6|7018.6|7017.6|7024.4|7023.4|7015.6|7014.6|533
1644570300000|2022-02-11 09:05:00|7018.4|7017.4|7020.9|7019.9|7020.9|7019.9|7014.4|7013.4|369
1644570600000|2022-02-11 09:10:00|7020.6|7019.6|7019.4|7018.4|7021.4|7020.4|7012.1|7011.1|630
1644570900000|2022-02-11 09:15:00|7019.1|7018.1|7017.6|7016.6|7023.9|7022.9|7014.9|7013.9|451
1644571200000|2022-02-11 09:20:00|7017.9|7016.9|7008.4|7007.4|7018.4|7017.4|7007.9|7006.9|521
1644571500000|2022-02-11 09:25:00|7008.9|7007.9|7008.6|7007.6|7011.9|7010.9|7005.9|7004.9|506
1644571800000|2022-02-11 09:30:00|7008.9|7007.9|6995.1|6994.1|7009.1|7008.1|6995.1|6994.1|633
1644572100000|2022-02-11 09:35:00|6995.4|6994.4|7002.4|7001.4|7002.9|7001.9|6991.9|6990.9|6205
1644572400000|2022-02-11 09:40:00|7002.6|7001.6|6996.9|6995.9|7002.6|7001.6|6992.4|6991.4|341
1644572700000|2022-02-11 09:45:00|6997.1|6996.1|6998.6|6997.6|7003.4|7002.4|6996.6|6995.6|429
1644573000000|2022-02-11 09:50:00|6998.9|6997.9|7003.1|7002.1|7003.1|7002.1|6992.6|6991.6|380
1644573300000|2022-02-11 09:55:00|7003.4|7002.4|7007.6|7006.6|7008.9|7007.9|7002.1|7001.1|426
1644573600000|2022-02-11 10:00:00|7007.9|7006.9|7007.6|7006.6|7010.6|7009.6|7005.6|7004.6|308
1644573900000|2022-02-11 10:05:00|7007.4|7006.4|7011.4|7010.4|7012.6|7011.6|7006.9|7005.9|327
1644574200000|2022-02-11 10:10:00|7011.9|7010.9|7012.9|7011.9|7017.4|7016.4|7010.4|7009.4|437
1644574500000|2022-02-11 10:15:00|7013.1|7012.1|7012.1|7011.1|7015.4|7014.4|7011.1|7010.1|261
1644574800000|2022-02-11 10:20:00|7012.4|7011.4|7017.4|7016.4|7018.9|7017.9|7012.1|7011.1|244
1644575100000|2022-02-11 10:25:00|7017.1|7016.1|7014.9|7013.9|7017.9|7016.9|7010.4|7009.4|200
1644575400000|2022-02-11 10:30:00|7015.1|7014.1|7020.6|7019.6|7022.1|7021.1|7010.6|7009.6|387
1644575700000|2022-02-11 10:35:00|7020.4|7019.4|7019.4|7018.4|7021.4|7020.4|7016.6|7015.6|269
1644576000000|2022-02-11 10:40:00|7019.1|7018.1|7019.1|7018.1|7023.4|7022.4|7014.9|7013.9|842
1644576300000|2022-02-11 10:45:00|7019.4|7018.4|7025.4|7024.4|7025.4|7024.4|7018.9|7017.9|316
1644576600000|2022-02-11 10:50:00|7025.6|7024.6|7033.1|7032.1|7034.6|7033.6|7025.4|7024.4|508
1644576900000|2022-02-11 10:55:00|7033.6|7032.6|7036.4|7035.4|7038.4|7037.4|7032.6|7031.6|377
1644577200000|2022-02-11 11:00:00|7036.1|7035.1|7026.4|7025.4|7036.9|7035.9|7025.9|7024.9|442
1644577500000|2022-02-11 11:05:00|7026.6|7025.6|7023.1|7022.1|7029.4|7028.4|7021.6|7020.6|442
1644577800000|2022-02-11 11:10:00|7023.4|7022.4|7024.4|7023.4|7027.9|7026.9|7020.6|7019.6|310
1644578100000|2022-02-11 11:15:00|7024.6|7023.6|7021.4|7020.4|7028.4|7027.4|7019.6|7018.6|224
1644578400000|2022-02-11 11:20:00|7021.6|7020.6|7021.6|7020.6|7024.1|7023.1|7018.9|7017.9|235
1644578700000|2022-02-11 11:25:00|7021.9|7020.9|7024.9|7023.9|7025.9|7024.9|7014.4|7013.4|333
1644579000000|2022-02-11 11:30:00|7025.1|7024.1|7016.4|7015.4|7025.4|7024.4|7016.4|7015.4|264
1644579300000|2022-02-11 11:35:00|7016.6|7015.6|7020.9|7019.9|7022.6|7021.6|7013.6|7012.6|165
1644579600000|2022-02-11 11:40:00|7021.1|7020.1|7016.9|7015.9|7024.9|7023.9|7016.9|7015.9|345
1644579900000|2022-02-11 11:45:00|7016.6|7015.6|7014.4|7013.4|7017.6|7016.6|7013.4|7012.4|161
1644580200000|2022-02-11 11:50:00|7014.1|7013.1|7012.1|7011.1|7018.4|7017.4|7011.9|7010.9|241
1644580500000|2022-02-11 11:55:00|7012.4|7011.4|7013.4|7012.4|7015.1|7014.1|7011.4|7010.4|93
1644580800000|2022-02-11 12:00:00|7013.6|7012.6|7014.9|7013.9|7018.4|7017.4|7012.9|7011.9|213
1644581100000|2022-02-11 12:05:00|7014.6|7013.6|7018.6|7017.6|7019.9|7018.9|7011.9|7010.9|170
1644581400000|2022-02-11 12:10:00|7018.9|7017.9|7024.6|7023.6|7024.9|7023.9|7018.9|7017.9|373
1644581700000|2022-02-11 12:15:00|7024.9|7023.9|7024.6|7023.6|7028.1|7027.1|7024.1|7023.1|222
1644582000000|2022-02-11 12:20:00|7024.9|7023.9|7023.1|7022.1|7028.6|7027.6|7022.4|7021.4|221
1644582300000|2022-02-11 12:25:00|7023.4|7022.4|7030.1|7029.1|7032.9|7031.9|7023.4|7022.4|277
1644582600000|2022-02-11 12:30:00|7029.9|7028.9|7026.4|7025.4|7031.4|7030.4|7025.9|7024.9|187
1644582900000|2022-02-11 12:35:00|7026.1|7025.1|7026.9|7025.9|7028.9|7027.9|7025.1|7024.1|216
1644583200000|2022-02-11 12:40:00|7026.3|7025.3|7027.5|7026.5|7030.8|7029.8|7025.5|7024.5|205
1644583500000|2022-02-11 12:45:00|7027.8|7026.8|7025|7024|7028.3|7027.3|7022.5|7021.5|211
1644583800000|2022-02-11 12:50:00|7024.8|7023.8|7023.3|7022.3|7025.8|7024.8|7022.8|7021.8|122
1644584100000|2022-02-11 12:55:00|7023.5|7022.5|7022|7021|7024|7023|7021.8|7020.8|207
1644584400000|2022-02-11 13:00:00|7022.5|7021.5|7020|7019|7022.5|7021.5|7018.3|7017.3|393
1644584700000|2022-02-11 13:05:00|7020.3|7019.3|7022|7021|7025.5|7024.5|7017.3|7016.3|232
1644585000000|2022-02-11 13:10:00|7021.8|7020.8|7024|7023|7025|7024|7018.8|7017.8|197
1644585300000|2022-02-11 13:15:00|7024.3|7023.3|7027.3|7026.3|7028|7027|7023|7022|220
1644585600000|2022-02-11 13:20:00|7027.5|7026.5|7031.3|7030.3|7032.5|7031.5|7026|7025|465
1644585900000|2022-02-11 13:25:00|7031.5|7030.5|7032.3|7031.3|7032.8|7031.8|7029.8|7028.8|302
1644586200000|2022-02-11 13:30:00|7032|7031|7034.8|7033.8|7035.5|7034.5|7030.3|7029.3|305
1644586500000|2022-02-11 13:35:00|7035|7034|7041.3|7040.3|7041.3|7040.3|7034.8|7033.8|373
1644586800000|2022-02-11 13:40:00|7041|7040|7037.8|7036.8|7046.3|7045.3|7037.8|7036.8|586
1644587100000|2022-02-11 13:45:00|7037.5|7036.5|7041.5|7040.5|7042.3|7041.3|7035.3|7034.3|231
1644587400000|2022-02-11 13:50:00|7041.3|7040.3|7041|7040|7043.3|7042.3|7039.3|7038.3|214
1644587700000|2022-02-11 13:55:00|7040.8|7039.8|7035.5|7034.5|7041.8|7040.8|7035.5|7034.5|324
1644588000000|2022-02-11 14:00:00|7035.8|7034.8|7040.8|7039.8|7042.3|7041.3|7035.8|7034.8|356
1644588300000|2022-02-11 14:05:00|7040.5|7039.5|7042.3|7041.3|7043.5|7042.5|7037.5|7036.5|190
1644588600000|2022-02-11 14:10:00|7042.5|7041.5|7039.3|7038.3|7043.3|7042.3|7037|7036|221
1644588900000|2022-02-11 14:15:00|7039.5|7038.5|7036|7035|7040.3|7039.3|7035.5|7034.5|154
1644589200000|2022-02-11 14:20:00|7035.8|7034.8|7029.3|7028.3|7036|7035|7029.3|7028.3|323
1644589500000|2022-02-11 14:25:00|7029.5|7028.5|7027.5|7026.5|7030.8|7029.8|7026.3|7025.3|238
1644589800000|2022-02-11 14:30:00|7026.8|7025.8|7028|7027|7035.8|7034.8|7026.8|7025.8|638
1644590100000|2022-02-11 14:35:00|7027.8|7026.8|7026.3|7025.3|7032.8|7031.8|7023.5|7022.5|515
1644590400000|2022-02-11 14:40:00|7027.3|7026.3|7028|7027|7029|7028|7020.8|7019.8|498
1644590700000|2022-02-11 14:45:00|7028.3|7027.3|7041.3|7040.3|7050.8|7049.8|7028.3|7027.3|783
1644591000000|2022-02-11 14:50:00|7041|7040|7037.5|7036.5|7043.8|7042.8|7032.8|7031.8|685
1644591300000|2022-02-11 14:55:00|7037.8|7036.8|7025.3|7024.3|7038|7037|7018.8|7017.8|490
1644591600000|2022-02-11 15:00:00|7026.5|7025.5|7032.8|7031.8|7034|7033|7025.3|7024.3|760
1644591900000|2022-02-11 15:05:00|7033|7032|7030.8|7029.8|7041|7040|7028|7027|401
1644592200000|2022-02-11 15:10:00|7031|7030|7019.3|7018.3|7031.8|7030.8|7016.5|7015.5|544
1644592500000|2022-02-11 15:15:00|7019.5|7018.5|7019.3|7018.3|7022.5|7021.5|7013.5|7012.5|422
1644592800000|2022-02-11 15:20:00|7019.5|7018.5|7020.3|7019.3|7025.3|7024.3|7016.3|7015.3|617
1644593100000|2022-02-11 15:25:00|7020|7019|7019.3|7018.3|7025|7024|7018.5|7017.5|465
1644593400000|2022-02-11 15:30:00|7019|7018|7022|7021|7029.5|7028.5|7019|7018|617
1644593700000|2022-02-11 15:35:00|7021.8|7020.8|7022|7021|7025.5|7024.5|7017|7016|660
1644594000000|2022-02-11 15:40:00|7021.8|7020.8|7027.8|7026.8|7030|7029|7021.3|7020.3|502
1644594300000|2022-02-11 15:45:00|7028|7027|7024.5|7023.5|7030.5|7029.5|7021|7020|591
1644594600000|2022-02-11 15:50:00|7024.3|7023.3|7021.8|7020.8|7028|7027|7018.5|7017.5|533
1644594900000|2022-02-11 15:55:00|7021.5|7020.5|7016.5|7015.5|7023|7022|7015.3|7014.3|564
1644595200000|2022-02-11 16:00:00|7016.3|7015.3|7023.5|7022.5|7024.5|7023.5|7014.8|7013.8|783
1644595500000|2022-02-11 16:05:00|7023.3|7022.3|7006.8|7005.8|7023.8|7022.8|7005.8|7004.8|459
1644595800000|2022-02-11 16:10:00|7007|7006|7009.5|7008.5|7012|7011|7005|7004|562
1644596100000|2022-02-11 16:15:00|7008.5|7007.5|7012|7011|7013.5|7012.5|7007.3|7006.3|695
1644596400000|2022-02-11 16:20:00|7012.3|7011.3|7013.3|7012.3|7015.3|7014.3|7010.5|7009.5|444
1644596700000|2022-02-11 16:25:00|7013.5|7012.5|7009|7008|7015.3|7014.3|7002.8|7001.8|1071
1644597000000|2022-02-11 16:30:00|7009.5|7007.5|7010.8|7008.8|7018|7016|7005.8|7003.8|2987
1644597300000|2022-02-11 16:35:00|7011.3|7009.3|7006.3|7004.3|7012.8|7010.8|7002|7000|3025
1644597600000|2022-02-11 16:40:00|7005.8|7003.8|7001.5|6999.5|7008|7006|6998.8|6996.8|735
1644597900000|2022-02-11 16:45:00|7001.8|6999.8|7007.3|7005.3|7009.5|7007.5|7001|6999|905
1644598200000|2022-02-11 16:50:00|7007|7005|7006|7004|7009.8|7007.8|7001.5|6999.5|233
1644598500000|2022-02-11 16:55:00|7006.5|7004.5|7007.5|7005.5|7010.5|7008.5|7004.8|7002.8|138
1644598800000|2022-02-11 17:00:00|7007|7005|7008.5|7006.5|7009.5|7007.5|7003.3|7001.3|123
1644599100000|2022-02-11 17:05:00|7008.3|7006.3|7006.5|7004.5|7008.3|7006.3|7003.5|7001.5|188
1644599400000|2022-02-11 17:10:00|7006.8|7004.8|7009.3|7007.3|7012.3|7010.3|7005|7003|132
1644599700000|2022-02-11 17:15:00|7009.5|7007.5|7003.5|7001.5|7010.8|7008.8|7000|6998|94
1644600000000|2022-02-11 17:20:00|7003.8|7001.8|7004|7002|7006|7004|6999.5|6997.5|87
1644600300000|2022-02-11 17:25:00|7003.8|7001.8|7007.5|7005.5|7009.8|7007.8|7002|7000|67
1644600600000|2022-02-11 17:30:00|7007.8|7005.8|7009.8|7007.8|7011.5|7009.5|7006|7004|93
1644600900000|2022-02-11 17:35:00|7010|7008|7009.3|7007.3|7012.5|7010.5|7008|7006|86
1644601200000|2022-02-11 17:40:00|7009|7007|7004.5|7002.5|7010.5|7008.5|7004.5|7002.5|51
1644601500000|2022-02-11 17:45:00|7004.8|7002.8|7001|6999|7004.8|7002.8|6999.8|6997.8|40
1644601800000|2022-02-11 17:50:00|7001.3|6999.3|6991.8|6989.8|7001.5|6999.5|6991.3|6989.3|131
1644602100000|2022-02-11 17:55:00|6992|6990|6995.8|6993.8|6996.5|6994.5|6992|6990|75
1644602400000|2022-02-11 18:00:00|6996|6994|6996|6994|6999|6997|6993.5|6991.5|90
1644602700000|2022-02-11 18:05:00|6996.3|6994.3|7003|7001|7004.5|7002.5|6994.5|6992.5|104
1644603000000|2022-02-11 18:10:00|7003.3|7001.3|6996.5|6994.5|7003.3|7001.3|6995.8|6993.8|72
1644603300000|2022-02-11 18:15:00|6996.8|6994.8|6994.5|6992.5|6997.3|6995.3|6988.8|6986.8|94
1644603600000|2022-02-11 18:20:00|6994.3|6992.3|6990|6988|6994.8|6992.8|6989.5|6987.5|44
1644603900000|2022-02-11 18:25:00|6990.3|6988.3|6976.5|6974.5|6990.3|6988.3|6975.8|6973.8|199
1644604200000|2022-02-11 18:30:00|6976.3|6974.3|6968.5|6966.5|6976.8|6974.8|6967.3|6965.3|282
1644604500000|2022-02-11 18:35:00|6968.3|6966.3|6939.5|6937.5|6968.3|6966.3|6939.5|6937.5|813
1644604800000|2022-02-11 18:40:00|6939.8|6937.8|6925.8|6923.8|6946.3|6944.3|6925.8|6923.8|590
1644605100000|2022-02-11 18:45:00|6925.3|6923.3|6895.8|6893.8|6925.3|6923.3|6892.8|6890.8|1391
1644605400000|2022-02-11 18:50:00|6897.5|6895.5|6918|6916|6918.3|6916.3|6894.8|6892.8|261
1644605700000|2022-02-11 18:55:00|6918.3|6916.3|6903.3|6901.3|6920.3|6918.3|6903.3|6901.3|381
1644606000000|2022-02-11 19:00:00|6903|6901|6899.3|6897.3|6913|6911|6887.8|6885.8|459
1644606300000|2022-02-11 19:05:00|6899|6897|6897.5|6895.5|6907.3|6905.3|6884|6882|476
1644606600000|2022-02-11 19:10:00|6898.8|6896.8|6906.3|6904.3|6906.3|6904.3|6889.8|6887.8|208
1644606900000|2022-02-11 19:15:00|6906.5|6904.5|6919.5|6917.5|6925.5|6923.5|6903.5|6901.5|448
1644607200000|2022-02-11 19:20:00|6918.8|6916.8|6913.8|6911.8|6926.8|6924.8|6913.8|6911.8|375
1644607500000|2022-02-11 19:25:00|6912.5|6910.5|6890.5|6888.5|6914.5|6912.5|6888.5|6886.5|237
1644607800000|2022-02-11 19:30:00|6890.8|6888.8|6908.5|6906.5|6913.8|6911.8|6889|6887|286
1644608100000|2022-02-11 19:35:00|6908.3|6906.3|6903.3|6901.3|6910.5|6908.5|6901.5|6899.5|112
1644608400000|2022-02-11 19:40:00|6903.5|6901.5|6892.8|6890.8|6906.5|6904.5|6892|6890|103
1644608700000|2022-02-11 19:45:00|6892.5|6890.5|6882.5|6880.5|6894|6892|6879.8|6877.8|409
1644609000000|2022-02-11 19:50:00|6882.8|6880.8|6872.5|6870.5|6884.3|6882.3|6869|6867|501
1644609300000|2022-02-11 19:55:00|6872.8|6870.8|6882.5|6880.5|6883|6881|6872.8|6870.8|236
1644609600000|2022-02-11 20:00:00|6882|6880|6899.8|6897.8|6903|6901|6880.3|6878.3|390
1644609900000|2022-02-11 20:05:00|6899.3|6897.3|6886.5|6884.5|6901.8|6899.8|6884.5|6882.5|247
1644610200000|2022-02-11 20:10:00|6886.8|6884.8|6886.8|6884.8|6891.5|6889.5|6881.5|6879.5|177
1644610500000|2022-02-11 20:15:00|6886.5|6884.5|6879.5|6877.5|6898.5|6896.5|6878.8|6876.8|172
1644610800000|2022-02-11 20:20:00|6879.3|6877.3|6877.5|6875.5|6883.3|6881.3|6874|6872|161
1644611100000|2022-02-11 20:25:00|6877.8|6875.8|6889.5|6887.5|6890.5|6888.5|6877.8|6875.8|85
1644611400000|2022-02-11 20:30:00|6889.3|6887.3|6891.5|6889.5|6894.3|6892.3|6874.8|6872.8|138
1644611700000|2022-02-11 20:35:00|6891.8|6889.8|6873.5|6871.5|6891.8|6889.8|6872.5|6870.5|108
1644612000000|2022-02-11 20:40:00|6873.8|6871.8|6870.3|6868.3|6875.8|6873.8|6861.3|6859.3|440
1644612300000|2022-02-11 20:45:00|6870.5|6868.5|6885.5|6883.5|6885.5|6883.5|6869.3|6867.3|232
1644612600000|2022-02-11 20:50:00|6888.8|6886.8|6891.5|6889.5|6892.5|6890.5|6879.3|6877.3|284
1644612900000|2022-02-11 20:55:00|6892|6890|6885.5|6883.5|6902.3|6900.3|6878.5|6876.5|237
1644613200000|2022-02-11 21:00:00|6890.4|6886.4|6892.1|6888.1|6894.5|6890.5|6882.1|6878.1|0
1644613500000|2022-02-11 21:05:00|6892.4|6888.4|6891.7|6887.7|6894.9|6890.9|6887.1|6883.1|0
1644613800000|2022-02-11 21:10:00|6892|6888|6896.3|6892.3|6897.1|6893.1|6891|6887|0
1644614100000|2022-02-11 21:15:00|6896.4|6892.4|6895.3|6891.3|6896.8|6892.8|6894.3|6890.3|0
1644614400000|2022-02-11 21:20:00|6895.4|6891.4|6897.4|6893.4|6900.4|6896.4|6895|6891|0
1644614700000|2022-02-11 21:25:00|6897.1|6893.1|6904.3|6900.3|6905.1|6901.1|6896.7|6892.7|0
1644615000000|2022-02-11 21:30:00|6904.6|6900.6|6904.9|6900.9|6909.6|6905.6|6903.2|6899.2|0
1644615300000|2022-02-11 21:35:00|6904.6|6900.6|6902.1|6898.1|6904.6|6900.6|6900.6|6896.6|0
1644615600000|2022-02-11 21:40:00|6902.2|6898.2|6903.4|6899.4|6904.1|6900.1|6901.3|6897.3|0
1644615900000|2022-02-11 21:45:00|6903.3|6899.3|6902.4|6898.4|6903.9|6899.9|6901.2|6897.2|0
1644616200000|2022-02-11 21:50:00|6902.7|6898.7|6899.9|6895.9|6903|6899|6899.6|6895.6|0
1644616500000|2022-02-11 21:55:00|6900|6896|6900.1|6896.1|6902|6898|6898.8|6894.8|0
1644793200000|2022-02-13 23:00:00|6890.3|6886.3|6885.7|6881.7|6893.8|6889.8|6883.6|6879.6|0
1644793500000|2022-02-13 23:05:00|6885.5|6881.5|6885.5|6881.5|6887.6|6883.6|6877.2|6873.2|0
1644793800000|2022-02-13 23:10:00|6885.7|6881.7|6878.7|6874.7|6887.7|6883.7|6878.3|6874.3|0
1644794100000|2022-02-13 23:15:00|6878.8|6874.8|6885.6|6881.6|6889.1|6885.1|6878.8|6874.8|0
1644794400000|2022-02-13 23:20:00|6885.7|6881.7|6881.6|6877.6|6889|6885|6881.3|6877.3|0
1644794700000|2022-02-13 23:25:00|6881.8|6877.8|6883.5|6879.5|6886.7|6882.7|6881.6|6877.6|0
1644795000000|2022-02-13 23:30:00|6883.3|6879.3|6887.5|6883.5|6889.1|6885.1|6883.2|6879.2|0
1644795300000|2022-02-13 23:35:00|6887.8|6883.8|6888.6|6884.6|6889.2|6885.2|6885.6|6881.6|0
1644795600000|2022-02-13 23:40:00|6888.7|6884.7|6890.6|6886.6|6890.6|6886.6|6886.7|6882.7|0
1644795900000|2022-02-13 23:45:00|6890.7|6886.7|6901.2|6897.2|6901.9|6897.9|6890.7|6886.7|0
1644796200000|2022-02-13 23:50:00|6901.4|6897.4|6902.7|6898.7|6905.5|6901.5|6899.8|6895.8|0
1644796500000|2022-02-13 23:55:00|6902.8|6898.8|6900.9|6896.9|6905.5|6901.5|6900.4|6896.4|0
1644796800000|2022-02-14 00:00:00|6901|6897|6905.8|6901.8|6906.1|6902.1|6901|6897|0
1644797100000|2022-02-14 00:05:00|6906|6902|6906.1|6902.1|6908.8|6904.8|6899.7|6895.7|0
1644797400000|2022-02-14 00:10:00|6906|6902|6915.2|6911.2|6915.3|6911.3|6903.7|6899.7|0
1644797700000|2022-02-14 00:15:00|6915.1|6911.1|6905.5|6902.5|6917.9|6914.9|6901.1|6898.1|0
1644798000000|2022-02-14 00:20:00|6905.2|6902.2|6894.9|6891.9|6905.5|6902.5|6892.1|6889.1|0
1644798300000|2022-02-14 00:25:00|6894.8|6891.8|6890|6887|6895.3|6892.3|6888|6885|0
1644798600000|2022-02-14 00:30:00|6889.7|6886.7|6871.2|6868.2|6889.7|6886.7|6871.1|6868.1|0
1644798900000|2022-02-14 00:35:00|6870.9|6867.9|6881.1|6878.1|6881.4|6878.4|6870.4|6867.4|0
1644799200000|2022-02-14 00:40:00|6881.2|6878.2|6896.3|6893.3|6896.4|6893.4|6881.2|6878.2|0
1644799500000|2022-02-14 00:45:00|6896.4|6893.4|6896.5|6893.5|6899.7|6896.7|6891|6888|0
1644799800000|2022-02-14 00:50:00|6896.3|6893.3|6897.3|6894.3|6902|6899|6895.4|6892.4|0
1644800100000|2022-02-14 00:55:00|6897.5|6894.5|6899.2|6896.2|6902.4|6899.4|6897.3|6894.3|0
1644800400000|2022-02-14 01:00:00|6900.2|6897.2|6898.8|6895.8|6902.8|6899.8|6888.8|6885.8|0
1644800700000|2022-02-14 01:05:00|6899|6896|6899.7|6896.7|6904.9|6901.9|6898.6|6895.6|0
1644801000000|2022-02-14 01:10:00|6899.6|6896.6|6896|6893|6902.5|6899.5|6896|6893|0
1644801300000|2022-02-14 01:15:00|6895.9|6892.9|6896.4|6893.4|6901|6898|6893.7|6890.7|0
1644801600000|2022-02-14 01:20:00|6896.3|6893.3|6893.7|6890.7|6900|6897|6890.7|6887.7|0
1644801900000|2022-02-14 01:25:00|6893.8|6890.8|6887.6|6884.6|6896.9|6893.9|6887.2|6884.2|0
1644802200000|2022-02-14 01:30:00|6887.5|6884.5|6886.3|6883.3|6892.1|6889.1|6883.3|6880.3|0
1644802500000|2022-02-14 01:35:00|6886|6883|6882.1|6879.1|6891.3|6888.3|6880.8|6877.8|0
1644802800000|2022-02-14 01:40:00|6882|6879|6880.5|6877.5|6882.3|6879.3|6876.4|6873.4|0
1644803100000|2022-02-14 01:45:00|6880.7|6877.7|6882.6|6879.6|6885.5|6882.5|6879.2|6876.2|0
1644803400000|2022-02-14 01:50:00|6882.7|6879.7|6878.1|6875.1|6883.2|6880.2|6876.5|6873.5|0
1644803700000|2022-02-14 01:55:00|6877.8|6874.8|6880|6877|6884.5|6881.5|6874|6871|0
1644804000000|2022-02-14 02:00:00|6880.1|6877.1|6881.8|6878.8|6884.2|6881.2|6875.1|6872.1|0
1644804300000|2022-02-14 02:05:00|6881.9|6878.9|6881.2|6878.2|6885.9|6882.9|6880.9|6877.9|0
1644804600000|2022-02-14 02:10:00|6881.3|6878.3|6884.3|6881.3|6886|6883|6881.2|6878.2|0
1644804900000|2022-02-14 02:15:00|6884.6|6881.6|6880.4|6877.4|6885.1|6882.1|6876.3|6873.3|0
1644805200000|2022-02-14 02:20:00|6880.3|6877.3|6877.1|6874.1|6884.6|6881.6|6874.2|6871.2|0
1644805500000|2022-02-14 02:25:00|6877.2|6874.2|6879.8|6876.8|6879.8|6876.8|6873.4|6870.4|0
1644805800000|2022-02-14 02:30:00|6879.7|6876.7|6890|6887|6894|6891|6879.4|6876.4|0
1644806100000|2022-02-14 02:35:00|6890.1|6887.1|6886.9|6883.9|6890.9|6887.9|6884.5|6881.5|0
1644806400000|2022-02-14 02:40:00|6887.1|6884.1|6892.4|6889.4|6892.4|6889.4|6885.4|6882.4|0
1644806700000|2022-02-14 02:45:00|6892.2|6889.2|6897.3|6894.3|6898.9|6895.9|6892|6889|0
1644807000000|2022-02-14 02:50:00|6897.4|6894.4|6898.8|6895.8|6900.5|6897.5|6896.5|6893.5|0
1644807300000|2022-02-14 02:55:00|6898.9|6895.9|6891.9|6888.9|6901.3|6898.3|6891.1|6888.1|0
1644807600000|2022-02-14 03:00:00|6891.6|6888.6|6894.3|6891.3|6895.5|6892.5|6887.9|6884.9|0
1644807900000|2022-02-14 03:05:00|6894.4|6891.4|6884.7|6881.7|6894.4|6891.4|6883.9|6880.9|0
1644808200000|2022-02-14 03:10:00|6885|6882|6885.6|6882.6|6889.1|6886.1|6884.7|6881.7|0
1644808500000|2022-02-14 03:15:00|6885.8|6882.8|6901|6898|6901.1|6898.1|6885.8|6882.8|0
1644808800000|2022-02-14 03:20:00|6900.9|6897.9|6898.4|6895.4|6903|6900|6897.7|6894.7|0
1644809100000|2022-02-14 03:25:00|6898.5|6895.5|6899.6|6896.6|6900.4|6897.4|6895.4|6892.4|0
1644809400000|2022-02-14 03:30:00|6899.8|6896.8|6904.4|6901.4|6908.3|6905.3|6899|6896|0
1644809700000|2022-02-14 03:35:00|6904.5|6901.5|6906|6903|6907.6|6904.6|6903.6|6900.6|0
1644810000000|2022-02-14 03:40:00|6905.7|6902.7|6899.8|6896.8|6905.7|6902.7|6899.7|6896.7|0
1644810300000|2022-02-14 03:45:00|6899.7|6896.7|6901.4|6898.4|6903.8|6900.8|6897.6|6894.6|0
1644810600000|2022-02-14 03:50:00|6901.1|6898.1|6910.6|6907.6|6910.8|6907.8|6900.6|6897.6|0
1644810900000|2022-02-14 03:55:00|6910.4|6907.4|6910.6|6907.6|6912.4|6909.4|6908.3|6905.3|0
1644811200000|2022-02-14 04:00:00|6910.3|6907.3|6904.7|6901.7|6910.3|6907.3|6903.6|6900.6|0
1644811500000|2022-02-14 04:05:00|6904.4|6901.4|6902.8|6899.8|6907.5|6904.5|6902.8|6899.8|0
1644811800000|2022-02-14 04:10:00|6902.7|6899.7|6903.6|6900.6|6903.6|6900.6|6900.3|6897.3|0
1644812100000|2022-02-14 04:15:00|6903.5|6900.5|6905|6902|6909.1|6906.1|6903.5|6900.5|0
1644812400000|2022-02-14 04:20:00|6904.8|6901.8|6909.7|6906.7|6909.7|6906.7|6904.2|6901.2|0
1644812700000|2022-02-14 04:25:00|6909.6|6906.6|6910|6907|6910.5|6907.5|6908.1|6905.1|0
1644813000000|2022-02-14 04:30:00|6909.7|6906.7|6911.3|6908.3|6912.9|6909.9|6909.3|6906.3|0
1644813300000|2022-02-14 04:35:00|6911.2|6908.2|6907.8|6904.8|6911.2|6908.2|6904.3|6901.3|0
1644813600000|2022-02-14 04:40:00|6907.6|6904.6|6909|6906|6909|6906|6904.9|6901.9|0
1644813900000|2022-02-14 04:45:00|6908.9|6905.9|6908.6|6905.6|6909.1|6906.1|6907|6904|0
1644814200000|2022-02-14 04:50:00|6908.7|6905.7|6909.1|6906.1|6909.2|6906.2|6907.8|6904.8|0
1644814500000|2022-02-14 04:55:00|6909.2|6906.2|6909.2|6906.2|6910|6907|6908|6905|0
1644814800000|2022-02-14 05:00:00|6909.1|6906.1|6911.9|6908.9|6916.7|6913.7|6908.4|6905.4|0
1644815100000|2022-02-14 05:05:00|6911.8|6908.8|6910.6|6907.6|6912.4|6909.4|6909.8|6906.8|0
1644815400000|2022-02-14 05:10:00|6910.4|6907.4|6908.8|6905.8|6911.8|6908.8|6908.7|6905.7|0
1644815700000|2022-02-14 05:15:00|6908.9|6905.9|6910.8|6907.8|6912.1|6909.1|6908.3|6905.3|0
1644816000000|2022-02-14 05:20:00|6910.7|6907.7|6910.4|6907.4|6910.9|6907.9|6910|6907|0
1644816300000|2022-02-14 05:25:00|6910.8|6907.8|6908.9|6905.9|6913.3|6910.3|6906.2|6903.2|0
1644816600000|2022-02-14 05:30:00|6908.8|6905.8|6906.8|6903.8|6910.2|6907.2|6905.2|6902.2|0
1644816900000|2022-02-14 05:35:00|6906.9|6903.9|6906|6903|6907.6|6904.6|6903.5|6900.5|0
1644817200000|2022-02-14 05:40:00|6906.1|6903.1|6903.3|6900.3|6906.1|6903.1|6903.3|6900.3|0
1644817500000|2022-02-14 05:45:00|6903.4|6900.4|6899|6896|6905.7|6902.7|6899|6896|0
1644817800000|2022-02-14 05:50:00|6899.2|6896.2|6899.2|6896.2|6900.3|6897.3|6896.8|6893.8|0
1644818100000|2022-02-14 05:55:00|6899.3|6896.3|6897.6|6894.6|6900.7|6897.7|6896.7|6893.7|0
1644818400000|2022-02-14 06:00:00|6897.7|6894.7|6900.4|6897.4|6902.8|6899.8|6897.6|6894.6|0
1644818700000|2022-02-14 06:05:00|6900.5|6897.5|6900.3|6897.3|6901.9|6898.9|6897.5|6894.5|0
1644819000000|2022-02-14 06:10:00|6900.2|6897.2|6902|6899|6903.2|6900.2|6899.5|6896.5|0
1644819300000|2022-02-14 06:15:00|6901.9|6898.9|6899.5|6896.5|6904.3|6901.3|6898.8|6895.8|0
1644819600000|2022-02-14 06:20:00|6899.8|6896.8|6899.7|6896.7|6903.4|6900.4|6897.2|6894.2|0
1644819900000|2022-02-14 06:25:00|6899.8|6896.8|6902.3|6899.3|6904.4|6901.4|6899.7|6896.7|0
1644820200000|2022-02-14 06:30:00|6902.4|6899.4|6895.2|6892.2|6902.8|6899.8|6894|6891|0
1644820500000|2022-02-14 06:35:00|6895.1|6892.1|6889.6|6886.6|6895.1|6892.1|6889.6|6886.6|0
1644820800000|2022-02-14 06:40:00|6889.7|6886.7|6877.2|6874.2|6890.2|6887.2|6877.2|6874.2|0
1644821100000|2022-02-14 06:45:00|6877.4|6874.4|6888.6|6885.6|6889|6886|6875.6|6872.6|0
1644821400000|2022-02-14 06:50:00|6888.9|6885.9|6885.6|6882.6|6889.8|6886.8|6881.7|6878.7|0
1644821700000|2022-02-14 06:55:00|6885.9|6882.9|6896|6893|6896|6893|6885.1|6882.1|0
1644822000000|2022-02-14 07:00:00|6895.9|6892.9|6871.5|6869.5|6902.5|6900.5|6864|6862|627
1644822300000|2022-02-14 07:05:00|6871.8|6869.8|6868.5|6866.5|6872.3|6870.3|6857.8|6855.8|272
1644822600000|2022-02-14 07:10:00|6868.3|6866.3|6873|6871|6873.3|6871.3|6860.3|6858.3|180
1644822900000|2022-02-14 07:15:00|6873.3|6871.3|6881.8|6879.8|6885.3|6883.3|6873|6871|112
1644823200000|2022-02-14 07:20:00|6881.5|6879.5|6873|6871|6882|6880|6869.8|6867.8|93
1644823500000|2022-02-14 07:25:00|6874|6872|6870.5|6868.5|6876.5|6874.5|6870|6868|81
1644823800000|2022-02-14 07:30:00|6870.3|6868.3|6875|6873|6876.8|6874.8|6867.5|6865.5|109
1644824100000|2022-02-14 07:35:00|6874.8|6872.8|6876|6874|6886.5|6884.5|6872.3|6870.3|161
1644824400000|2022-02-14 07:40:00|6876.3|6874.3|6876.8|6874.8|6882.5|6880.5|6873.8|6871.8|126
1644824700000|2022-02-14 07:45:00|6877.3|6875.3|6876.5|6874.5|6880.5|6878.5|6870|6868|121
1644825000000|2022-02-14 07:50:00|6876.8|6874.8|6897.8|6895.8|6898.8|6896.8|6874.3|6872.3|179
1644825300000|2022-02-14 07:55:00|6898|6896|6882.8|6880.8|6908|6906|6882.8|6880.8|294
1644825600000|2022-02-14 08:00:00|6881.8|6879.8|6848.3|6847.3|6882.5|6881.5|6846.3|6845.3|2880
1644825900000|2022-02-14 08:05:00|6848.5|6847.5|6861.8|6860.8|6868|6867|6838.3|6837.3|2707
1644826200000|2022-02-14 08:10:00|6862|6861|6838.5|6837.5|6862.8|6861.8|6823.5|6822.5|1896
1644826500000|2022-02-14 08:15:00|6838.8|6837.8|6822|6821|6843.3|6842.3|6815.8|6814.8|1263
1644826800000|2022-02-14 08:20:00|6821.5|6820.5|6788.8|6787.8|6821.5|6820.5|6782.5|6781.5|2629
1644827100000|2022-02-14 08:25:00|6789|6788|6780.5|6779.5|6795|6794|6773|6772|2266
1644827400000|2022-02-14 08:30:00|6781|6780|6781.5|6780.5|6801.3|6800.3|6779.8|6778.8|4741
1644827700000|2022-02-14 08:35:00|6781.8|6780.8|6769.3|6768.3|6792.5|6791.5|6767.8|6766.8|1516
1644828000000|2022-02-14 08:40:00|6769.4|6768.4|6797.4|6796.4|6798.6|6797.6|6769.1|6768.1|2141
1644828300000|2022-02-14 08:45:00|6797.1|6796.1|6783.1|6782.1|6802.1|6801.1|6780.6|6779.6|1281
1644828600000|2022-02-14 08:50:00|6782.6|6781.6|6771.1|6770.1|6794.6|6793.6|6770.6|6769.6|1345
1644828900000|2022-02-14 08:55:00|6771.4|6770.4|6770.6|6769.6|6780.6|6779.6|6768.6|6767.6|626
1644829200000|2022-02-14 09:00:00|6769.1|6768.1|6770.1|6769.1|6779.1|6778.1|6760.6|6759.6|10243
1644829500000|2022-02-14 09:05:00|6769.9|6768.9|6774.6|6773.6|6778.6|6777.6|6764.1|6763.1|786
1644829800000|2022-02-14 09:10:00|6774.4|6773.4|6775.9|6774.9|6778.6|6777.6|6762.6|6761.6|921
1644830100000|2022-02-14 09:15:00|6775.4|6774.4|6799.1|6798.1|6802.6|6801.6|6775.1|6774.1|7791
1644830400000|2022-02-14 09:20:00|6799.6|6798.6|6810.4|6809.4|6811.6|6810.6|6796.1|6795.1|706
1644830700000|2022-02-14 09:25:00|6810.6|6809.6|6812.9|6811.9|6818.6|6817.6|6806.9|6805.9|857
1644831000000|2022-02-14 09:30:00|6812.6|6811.6|6812.4|6811.4|6821.4|6820.4|6805.6|6804.6|1605
1644831300000|2022-02-14 09:35:00|6811.6|6810.6|6794.1|6793.1|6816.1|6815.1|6788.9|6787.9|938
1644831600000|2022-02-14 09:40:00|6793.6|6792.6|6775.6|6774.6|6795.1|6794.1|6775.1|6774.1|1179
1644831900000|2022-02-14 09:45:00|6775.9|6774.9|6778.1|6777.1|6787.6|6786.6|6775.6|6774.6|466
1644832200000|2022-02-14 09:50:00|6778.4|6777.4|6776.1|6775.1|6784.1|6783.1|6773.1|6772.1|1403
1644832500000|2022-02-14 09:55:00|6775.9|6774.9|6772.6|6771.6|6778.4|6777.4|6767.9|6766.9|1420
1644832800000|2022-02-14 10:00:00|6772.4|6771.4|6776.9|6775.9|6776.9|6775.9|6756.9|6755.9|523
1644833100000|2022-02-14 10:05:00|6776.6|6775.6|6791.1|6790.1|6791.6|6790.6|6773.9|6772.9|796
1644833400000|2022-02-14 10:10:00|6790.1|6789.1|6798.4|6797.4|6798.9|6797.9|6784.1|6783.1|2047
1644833700000|2022-02-14 10:15:00|6798.1|6797.1|6789.6|6788.6|6800.9|6799.9|6785.1|6784.1|600
1644834000000|2022-02-14 10:20:00|6789.4|6788.4|6800.1|6799.1|6803.1|6802.1|6786.1|6785.1|1878
1644834300000|2022-02-14 10:25:00|6800.4|6799.4|6791.4|6790.4|6801.1|6800.1|6787.6|6786.6|581
1644834600000|2022-02-14 10:30:00|6791.6|6790.6|6785.1|6784.1|6793.9|6792.9|6782.1|6781.1|2559
1644834900000|2022-02-14 10:35:00|6785.4|6784.4|6799.4|6798.4|6804.9|6803.9|6784.6|6783.6|596
1644835200000|2022-02-14 10:40:00|6799.1|6798.1|6792.6|6791.6|6804.4|6803.4|6790.6|6789.6|369
1644835500000|2022-02-14 10:45:00|6792.9|6791.9|6809.1|6808.1|6811.4|6810.4|6792.1|6791.1|612
1644835800000|2022-02-14 10:50:00|6808.6|6807.6|6796.4|6795.4|6814.6|6813.6|6796.1|6795.1|822
1644836100000|2022-02-14 10:55:00|6796.1|6795.1|6782.6|6781.6|6797.9|6796.9|6782.6|6781.6|346
1644836400000|2022-02-14 11:00:00|6782.9|6781.9|6780.9|6779.9|6784.6|6783.6|6775.6|6774.6|1077
1644836700000|2022-02-14 11:05:00|6781.1|6780.1|6783.4|6782.4|6783.4|6782.4|6776.1|6775.1|327
1644837000000|2022-02-14 11:10:00|6783.6|6782.6|6771.1|6770.1|6786.9|6785.9|6770.9|6769.9|502
1644837300000|2022-02-14 11:15:00|6771.6|6770.6|6765.4|6764.4|6776.6|6775.6|6764.9|6763.9|664
1644837600000|2022-02-14 11:20:00|6765.1|6764.1|6764.6|6763.6|6772.6|6771.6|6761.6|6760.6|873
1644837900000|2022-02-14 11:25:00|6764.9|6763.9|6771.1|6770.1|6777.6|6776.6|6762.1|6761.1|549
1644838200000|2022-02-14 11:30:00|6770.9|6769.9|6761.6|6760.6|6773.1|6772.1|6758.9|6757.9|986
1644838500000|2022-02-14 11:35:00|6762.6|6761.6|6771.1|6770.1|6772.6|6771.6|6761.4|6760.4|516
1644838800000|2022-02-14 11:40:00|6771.4|6770.4|6781.1|6780.1|6782.4|6781.4|6768.6|6767.6|1102
1644839100000|2022-02-14 11:45:00|6780.9|6779.9|6779.9|6778.9|6780.9|6779.9|6773.4|6772.4|472
1644839400000|2022-02-14 11:50:00|6779.6|6778.6|6781.1|6780.1|6787.6|6786.6|6778.1|6777.1|322
1644839700000|2022-02-14 11:55:00|6781.4|6780.4|6773.6|6772.6|6784.1|6783.1|6768.4|6767.4|507
1644840000000|2022-02-14 12:00:00|6774.6|6773.6|6767.4|6766.4|6779.4|6778.4|6763.4|6762.4|434
1644840300000|2022-02-14 12:05:00|6767.1|6766.1|6765.6|6764.6|6772.9|6771.9|6763.4|6762.4|361
1644840600000|2022-02-14 12:10:00|6765.4|6764.4|6761.6|6760.6|6769.6|6768.6|6757.9|6756.9|544
1644840900000|2022-02-14 12:15:00|6761.4|6760.4|6765.6|6764.6|6766.9|6765.9|6757.6|6756.6|295
1644841200000|2022-02-14 12:20:00|6765.4|6764.4|6768.1|6767.1|6771.6|6770.6|6761.6|6760.6|358
1644841500000|2022-02-14 12:25:00|6768.4|6767.4|6778.4|6777.4|6779.1|6778.1|6765.6|6764.6|641
1644841800000|2022-02-14 12:30:00|6778.1|6777.1|6783.6|6782.6|6791.4|6790.4|6777.9|6776.9|621
1644842100000|2022-02-14 12:35:00|6783.9|6782.9|6826.9|6825.9|6834.4|6833.4|6781.6|6780.6|1604
1644842400000|2022-02-14 12:40:00|6826.6|6825.6|6854.1|6853.1|6854.6|6853.6|6826.1|6825.1|1819
1644842700000|2022-02-14 12:45:00|6854.4|6853.4|6855.1|6854.1|6879.4|6878.4|6852.9|6851.9|1635
1644843000000|2022-02-14 12:50:00|6854.9|6853.9|6845.9|6844.9|6863.6|6862.6|6841.1|6840.1|1025
1644843300000|2022-02-14 12:55:00|6846.6|6845.6|6853.6|6852.6|6857.1|6856.1|6846.1|6845.1|892
1644843600000|2022-02-14 13:00:00|6854.1|6853.1|6854.6|6853.6|6872.4|6871.4|6851.6|6850.6|1182
1644843900000|2022-02-14 13:05:00|6854.1|6853.1|6864.9|6863.9|6869.4|6868.4|6853.1|6852.1|741
1644844200000|2022-02-14 13:10:00|6864.1|6863.1|6851.4|6850.4|6867.1|6866.1|6850.1|6849.1|4052
1644844500000|2022-02-14 13:15:00|6851.9|6850.9|6850.6|6849.6|6855.6|6854.6|6845.1|6844.1|452
1644844800000|2022-02-14 13:20:00|6850.4|6849.4|6861.1|6860.1|6869.6|6868.6|6848.1|6847.1|743
1644845100000|2022-02-14 13:25:00|6861.4|6860.4|6864.4|6863.4|6868.1|6867.1|6856.1|6855.1|339
1644845400000|2022-02-14 13:30:00|6864.6|6863.6|6852.1|6851.1|6866.6|6865.6|6850.6|6849.6|615
1644845700000|2022-02-14 13:35:00|6852.4|6851.4|6860.6|6859.6|6862.6|6861.6|6851.1|6850.1|424
1644846000000|2022-02-14 13:40:00|6860.9|6859.9|6838.6|6837.6|6862.9|6861.9|6838.1|6837.1|440
1644846300000|2022-02-14 13:45:00|6838.9|6837.9|6835.4|6834.4|6845.4|6844.4|6833.6|6832.6|503
1644846600000|2022-02-14 13:50:00|6835.6|6834.6|6847.6|6846.6|6848.1|6847.1|6835.6|6834.6|352
1644846900000|2022-02-14 13:55:00|6847.1|6846.1|6833.6|6832.6|6853.6|6852.6|6832.6|6831.6|462
1644847200000|2022-02-14 14:00:00|6833.4|6832.4|6835.6|6834.6|6838.1|6837.1|6829.1|6828.1|307
1644847500000|2022-02-14 14:05:00|6835.4|6834.4|6842.1|6841.1|6843.1|6842.1|6834.4|6833.4|258
1644847800000|2022-02-14 14:10:00|6841.9|6840.9|6855.9|6854.9|6856.9|6855.9|6841.9|6840.9|334
1644848100000|2022-02-14 14:15:00|6855.6|6854.6|6846.6|6845.6|6856.6|6855.6|6843.6|6842.6|410
1644848400000|2022-02-14 14:20:00|6846.4|6845.4|6846.1|6845.1|6848.6|6847.6|6842.4|6841.4|259
1644848700000|2022-02-14 14:25:00|6845.9|6844.9|6842.6|6841.6|6845.9|6844.9|6840.6|6839.6|231
1644849000000|2022-02-14 14:30:00|6842.4|6841.4|6832.1|6831.1|6851.6|6850.6|6818.1|6817.1|1049
1644849300000|2022-02-14 14:35:00|6832.4|6831.4|6825.6|6824.6|6836.6|6835.6|6823.1|6822.1|719
1644849600000|2022-02-14 14:40:00|6825.4|6824.4|6822.1|6821.1|6841.9|6840.9|6821.4|6820.4|1210
1644849900000|2022-02-14 14:45:00|6821.9|6820.9|6829.9|6828.9|6832.6|6831.6|6809.9|6808.9|1034
1644850200000|2022-02-14 14:50:00|6828.6|6827.6|6847.1|6846.1|6847.9|6846.9|6828.6|6827.6|1938
1644850500000|2022-02-14 14:55:00|6847.4|6846.4|6824.6|6823.6|6848.6|6847.6|6820.1|6819.1|9224
1644850800000|2022-02-14 15:00:00|6824.1|6823.1|6808.9|6807.9|6824.1|6823.1|6802.9|6801.9|1104
1644851100000|2022-02-14 15:05:00|6808.6|6807.6|6824.1|6823.1|6824.6|6823.6|6806.6|6805.6|1863
1644851400000|2022-02-14 15:10:00|6824.6|6823.6|6827.3|6826.3|6844.3|6843.3|6822.6|6821.6|784
1644851700000|2022-02-14 15:15:00|6827.6|6826.6|6818.3|6817.3|6833.1|6832.1|6806.1|6805.1|1177
1644852000000|2022-02-14 15:20:00|6817.8|6816.8|6826.1|6825.1|6829.3|6828.3|6807.6|6806.6|927
1644852300000|2022-02-14 15:25:00|6825.8|6824.8|6820.1|6819.1|6829.8|6828.8|6814.8|6813.8|657
1644852600000|2022-02-14 15:30:00|6820.3|6819.3|6811.8|6810.8|6827.3|6826.3|6803.8|6802.8|892
1644852900000|2022-02-14 15:35:00|6811.6|6810.6|6815.1|6814.1|6816.8|6815.8|6808.8|6807.8|530
1644853200000|2022-02-14 15:40:00|6815.3|6814.3|6818.6|6817.6|6824.8|6823.8|6811.8|6810.8|703
1644853500000|2022-02-14 15:45:00|6818.3|6817.3|6819.1|6818.1|6822.8|6821.8|6814.1|6813.1|556
1644853800000|2022-02-14 15:50:00|6819.3|6818.3|6813.8|6812.8|6822.3|6821.3|6806.8|6805.8|620
1644854100000|2022-02-14 15:55:00|6813.6|6812.6|6813.8|6812.8|6823.8|6822.8|6806.3|6805.3|1149
1644854400000|2022-02-14 16:00:00|6813.6|6812.6|6819.3|6818.3|6820.8|6819.8|6807.6|6806.6|1329
1644854700000|2022-02-14 16:05:00|6817.8|6816.8|6821.8|6820.8|6826.8|6825.8|6811.3|6810.3|1471
1644855000000|2022-02-14 16:10:00|6821.6|6820.6|6817.8|6816.8|6824.8|6823.8|6814.3|6813.3|966
1644855300000|2022-02-14 16:15:00|6818.1|6817.1|6833.1|6832.1|6834.3|6833.3|6816.3|6815.3|1156
1644855600000|2022-02-14 16:20:00|6832.8|6831.8|6836.8|6835.8|6840.6|6839.6|6832.6|6831.6|1111
1644855900000|2022-02-14 16:25:00|6837.1|6836.1|6834.3|6833.3|6843.8|6842.8|6833.3|6832.3|1463
1644856200000|2022-02-14 16:30:00|6834.8|6832.8|6847.8|6845.8|6853.1|6851.1|6833.1|6831.1|8149
1644856500000|2022-02-14 16:35:00|6848.3|6846.3|6854.8|6852.8|6859.6|6857.6|6848.3|6846.3|3148
1644856800000|2022-02-14 16:40:00|6854.6|6852.6|6852.8|6850.8|6856.1|6854.1|6850.3|6848.3|524
1644857100000|2022-02-14 16:45:00|6853.1|6851.1|6854.8|6852.8|6857.8|6855.8|6851.3|6849.3|386
1644857400000|2022-02-14 16:50:00|6855.1|6853.1|6838.6|6836.6|6856.1|6854.1|6838.3|6836.3|389
1644857700000|2022-02-14 16:55:00|6838.8|6836.8|6844.3|6842.3|6846.3|6844.3|6837.3|6835.3|1143
1644858000000|2022-02-14 17:00:00|6844.6|6842.6|6847.8|6845.8|6850.8|6848.8|6838.8|6836.8|303
1644858300000|2022-02-14 17:05:00|6848.1|6846.1|6840.1|6838.1|6848.1|6846.1|6838.8|6836.8|201
1644858600000|2022-02-14 17:10:00|6840.3|6838.3|6842.1|6840.1|6844.6|6842.6|6838.3|6836.3|157
1644858900000|2022-02-14 17:15:00|6842.3|6840.3|6840.1|6838.1|6846.8|6844.8|6838.6|6836.6|289
1644859200000|2022-02-14 17:20:00|6839.8|6837.8|6844.6|6842.6|6845.3|6843.3|6839.6|6837.6|110
1644859500000|2022-02-14 17:25:00|6844.8|6842.8|6850.6|6848.6|6850.6|6848.6|6843.1|6841.1|99
1644859800000|2022-02-14 17:30:00|6850.3|6848.3|6852.1|6850.1|6855.8|6853.8|6849.6|6847.6|81
1644860100000|2022-02-14 17:35:00|6852.3|6850.3|6848.8|6846.8|6852.6|6850.6|6845.6|6843.6|79
1644860400000|2022-02-14 17:40:00|6849.1|6847.1|6851.8|6849.8|6854.6|6852.6|6848.3|6846.3|51
1644860700000|2022-02-14 17:45:00|6851.6|6849.6|6854.6|6852.6|6854.8|6852.8|6848.6|6846.6|33
1644861000000|2022-02-14 17:50:00|6854.3|6852.3|6853.3|6851.3|6855.6|6853.6|6851.1|6849.1|52
1644861300000|2022-02-14 17:55:00|6853.1|6851.1|6850.3|6848.3|6853.1|6851.1|6847.3|6845.3|137
1644861600000|2022-02-14 18:00:00|6851.1|6849.1|6854.8|6852.8|6854.8|6852.8|6848.3|6846.3|337
1644861900000|2022-02-14 18:05:00|6855.1|6853.1|6857.3|6855.3|6861.1|6859.1|6855.1|6853.1|218
1644862200000|2022-02-14 18:10:00|6857.6|6855.6|6852.3|6850.3|6859.1|6857.1|6850.8|6848.8|34
1644862500000|2022-02-14 18:15:00|6852.6|6850.6|6856.1|6854.1|6857.1|6855.1|6851.8|6849.8|56
1644862800000|2022-02-14 18:20:00|6856.3|6854.3|6841.1|6839.1|6857.1|6855.1|6839.8|6837.8|65
1644863100000|2022-02-14 18:25:00|6840.8|6838.8|6843.1|6841.1|6845.1|6843.1|6839.6|6837.6|41
1644863400000|2022-02-14 18:30:00|6842.8|6840.8|6838.1|6836.1|6844.1|6842.1|6833.6|6831.6|71
1644863700000|2022-02-14 18:35:00|6838.3|6836.3|6837.6|6835.6|6841.8|6839.8|6835.6|6833.6|36
1644864000000|2022-02-14 18:40:00|6837.8|6835.8|6836.6|6834.6|6838.6|6836.6|6832.3|6830.3|45
1644864300000|2022-02-14 18:45:00|6836.3|6834.3|6826.6|6824.6|6838.6|6836.6|6825.8|6823.8|65
1644864600000|2022-02-14 18:50:00|6826.8|6824.8|6791.8|6789.8|6826.8|6824.8|6791.1|6789.1|719
1644864900000|2022-02-14 18:55:00|6791.6|6789.6|6791.3|6789.3|6802.1|6800.1|6782.6|6780.6|303
1644865200000|2022-02-14 19:00:00|6789.1|6787.1|6785.6|6783.6|6794.3|6792.3|6782.8|6780.8|221
1644865500000|2022-02-14 19:05:00|6785.8|6783.8|6783.6|6781.6|6790.3|6788.3|6769.6|6767.6|274
1644865800000|2022-02-14 19:10:00|6783.3|6781.3|6788.1|6786.1|6792.3|6790.3|6778.6|6776.6|475
1644866100000|2022-02-14 19:15:00|6787.8|6785.8|6783.6|6781.6|6789.6|6787.6|6779.3|6777.3|75
1644866400000|2022-02-14 19:20:00|6783.8|6781.8|6787.8|6785.8|6793.1|6791.1|6783.8|6781.8|68
1644866700000|2022-02-14 19:25:00|6787.6|6785.6|6800.6|6798.6|6817.3|6815.3|6782.8|6780.8|613
1644867000000|2022-02-14 19:30:00|6800.8|6798.8|6815.3|6813.3|6816.3|6814.3|6797.1|6795.1|435
1644867300000|2022-02-14 19:35:00|6815.1|6813.1|6807.1|6805.1|6816.8|6814.8|6802.1|6800.1|315
1644867600000|2022-02-14 19:40:00|6807.3|6805.3|6809.1|6807.1|6815.6|6813.6|6805.1|6803.1|70
1644867900000|2022-02-14 19:45:00|6809.3|6807.3|6804.3|6802.3|6814.1|6812.1|6802.1|6800.1|73
1644868200000|2022-02-14 19:50:00|6804.6|6802.6|6814.6|6812.6|6823.1|6821.1|6804.1|6802.1|125
1644868500000|2022-02-14 19:55:00|6814.8|6812.8|6819.1|6817.1|6820.6|6818.6|6811.6|6809.6|62
1644868800000|2022-02-14 20:00:00|6818.6|6816.6|6817.6|6815.6|6822.6|6820.6|6813.3|6811.3|118
1644869100000|2022-02-14 20:05:00|6817.3|6815.3|6819.3|6817.3|6821.1|6819.1|6805.1|6803.1|116
1644869400000|2022-02-14 20:10:00|6818.6|6816.6|6823.3|6821.3|6824.6|6822.6|6812.1|6810.1|42
1644869700000|2022-02-14 20:15:00|6823.6|6821.6|6813.8|6811.8|6825.3|6823.3|6813.6|6811.6|56
1644870000000|2022-02-14 20:20:00|6814.1|6812.1|6826.8|6824.8|6832.1|6830.1|6809.6|6807.6|144
1644870300000|2022-02-14 20:25:00|6826.6|6824.6|6821.6|6819.6|6828.6|6826.6|6821.1|6819.1|61
1644870600000|2022-02-14 20:30:00|6821.8|6819.8|6835.6|6833.6|6836.8|6834.8|6821.1|6819.1|131
1644870900000|2022-02-14 20:35:00|6835.3|6833.3|6831.1|6829.1|6837.6|6835.6|6829.6|6827.6|70
1644871200000|2022-02-14 20:40:00|6830.8|6828.8|6836.3|6834.3|6837.1|6835.1|6826.8|6824.8|48
1644871500000|2022-02-14 20:45:00|6836.8|6834.8|6836.8|6834.8|6844.1|6842.1|6824.1|6822.1|236
1644871800000|2022-02-14 20:50:00|6832.8|6830.8|6832.1|6830.1|6838.6|6836.6|6825.6|6823.6|287
1644872100000|2022-02-14 20:55:00|6831.6|6829.6|6843.6|6841.6|6843.6|6841.6|6828.3|6826.3|241
1644872400000|2022-02-14 21:00:00|6844.6|6840.6|6850.7|6846.7|6851.8|6847.8|6844.6|6840.6|5
1644872700000|2022-02-14 21:05:00|6851|6847|6846.7|6842.7|6853.5|6849.5|6846.2|6842.2|0
1644873000000|2022-02-14 21:10:00|6846.8|6842.8|6848.7|6844.7|6849|6845|6844.8|6840.8|0
1644873300000|2022-02-14 21:15:00|6848.6|6844.6|6849.2|6845.2|6852.1|6848.1|6848.4|6844.4|0
1644873600000|2022-02-14 21:20:00|6849.3|6845.3|6849.7|6845.7|6850.2|6846.2|6848.5|6844.5|0
1644873900000|2022-02-14 21:25:00|6849.9|6845.9|6850.3|6846.3|6850.9|6846.9|6849.5|6845.5|0
1644874200000|2022-02-14 21:30:00|6850.4|6846.4|6851.2|6847.2|6851.8|6847.8|6849.3|6845.3|0
1644874500000|2022-02-14 21:35:00|6851.1|6847.1|6849.6|6845.6|6851.5|6847.5|6849.3|6845.3|0
1644874800000|2022-02-14 21:40:00|6849.5|6845.5|6846.9|6842.9|6850|6846|6846.1|6842.1|0
1644875100000|2022-02-14 21:45:00|6847|6843|6845|6841|6848.6|6844.6|6845|6841|0
1644875400000|2022-02-14 21:50:00|6844.8|6840.8|6845.4|6841.4|6846.4|6842.4|6844.7|6840.7|0
1644875700000|2022-02-14 21:55:00|6845.1|6841.1|6845.8|6841.8|6846.1|6842.1|6844.3|6840.3|0
1644876000000|2022-02-14 22:00:00|6846|6842|6847.1|6843.1|6847.2|6843.2|6845.8|6841.8|0
1644876300000|2022-02-14 22:05:00|6847.2|6843.2|6846.5|6842.5|6847.5|6843.5|6846.1|6842.1|0
1644876600000|2022-02-14 22:10:00|6845.9|6841.9|6846.2|6842.2|6846.6|6842.6|6845.9|6841.9|0
1644876900000|2022-02-14 22:15:00|6846.5|6842.5|6846.9|6842.9|6847.2|6843.2|6846.5|6842.5|0
1644877200000|2022-02-14 22:20:00|6846.6|6842.6|6846.9|6842.9|6847.1|6843.1|6846.6|6842.6|0
1644877500000|2022-02-14 22:25:00|6846.8|6842.8|6847|6843|6847|6843|6846.2|6842.2|0
1644877800000|2022-02-14 22:30:00|6846.9|6842.9|6846.9|6842.9|6846.9|6842.9|6846.9|6842.9|0
1644878400000|2022-02-14 22:40:00|6846.7|6842.7|6846.9|6842.9|6847|6843|6846.7|6842.7|0
1644878700000|2022-02-14 22:45:00|6846.7|6842.7|6846.9|6842.9|6846.9|6842.9|6846.7|6842.7|0
1644879300000|2022-02-14 22:55:00|6847|6843|6846.9|6842.9|6847.2|6843.2|6846.7|6842.7|0
1644879600000|2022-02-14 23:00:00|6846.7|6842.7|6849.7|6845.7|6850|6846|6844.6|6840.6|0
1644879900000|2022-02-14 23:05:00|6849.9|6845.9|6854.9|6850.9|6855.2|6851.2|6849.9|6845.9|0
1644880200000|2022-02-14 23:10:00|6855|6851|6855.6|6851.6|6856.4|6852.4|6854.6|6850.6|0
1644880500000|2022-02-14 23:15:00|6855.7|6851.7|6855.3|6851.3|6856.1|6852.1|6854.3|6850.3|0
1644880800000|2022-02-14 23:20:00|6855.4|6851.4|6857.1|6853.1|6857.5|6853.5|6854.9|6850.9|0
1644881100000|2022-02-14 23:25:00|6856.9|6852.9|6856.4|6852.4|6856.9|6852.9|6854.9|6850.9|0
1644881400000|2022-02-14 23:30:00|6856.1|6852.1|6856.7|6852.7|6858.7|6854.7|6856|6852|0
1644881700000|2022-02-14 23:35:00|6856.6|6852.6|6857.8|6853.8|6858|6854|6855.5|6851.5|0
1644882000000|2022-02-14 23:40:00|6857.9|6853.9|6857.4|6853.4|6858.4|6854.4|6856.9|6852.9|0
1644882300000|2022-02-14 23:45:00|6857.2|6853.2|6856.5|6852.5|6857.4|6853.4|6856.5|6852.5|0
1644882600000|2022-02-14 23:50:00|6856.6|6852.6|6857.9|6853.9|6858.6|6854.6|6856.5|6852.5|0
1644882900000|2022-02-14 23:55:00|6858.1|6854.1|6858.6|6854.6|6858.6|6854.6|6856.9|6852.9|0
1644883200000|2022-02-15 00:00:00|6858.7|6854.7|6856.2|6852.2|6861.1|6857.1|6855.4|6851.4|0
1644883500000|2022-02-15 00:05:00|6856.4|6852.4|6860.8|6856.8|6860.8|6856.8|6855.6|6851.6|0
1644883800000|2022-02-15 00:10:00|6860.7|6856.7|6846.4|6842.4|6860.8|6856.8|6846.3|6842.3|0
1644884100000|2022-02-15 00:15:00|6846.5|6842.5|6839.3|6836.3|6846.9|6843.7|6836.5|6833.5|0
1644884400000|2022-02-15 00:20:00|6839|6836|6835.2|6832.2|6839.4|6836.4|6831.6|6828.6|0
1644884700000|2022-02-15 00:25:00|6835.1|6832.1|6837.6|6834.6|6839.2|6836.2|6835.1|6832.1|0
1644885000000|2022-02-15 00:30:00|6837.5|6834.5|6830.9|6827.9|6837.6|6834.6|6828.6|6825.6|0
1644885300000|2022-02-15 00:35:00|6830.4|6827.4|6832.5|6829.5|6832.9|6829.9|6829.3|6826.3|0
1644885600000|2022-02-15 00:40:00|6832.4|6829.4|6833.2|6830.2|6834.9|6831.9|6830.9|6827.9|0
1644885900000|2022-02-15 00:45:00|6832.9|6829.9|6841.9|6838.9|6842.9|6839.9|6832.9|6829.9|0
1644886200000|2022-02-15 00:50:00|6841.5|6838.5|6838.2|6835.2|6842|6839|6837.2|6834.2|0
1644886500000|2022-02-15 00:55:00|6838.3|6835.3|6843.1|6840.1|6845.4|6842.4|6836.9|6833.9|0
1644886800000|2022-02-15 01:00:00|6843.4|6840.4|6838.7|6835.7|6845.5|6842.5|6838.4|6835.4|0
1644887100000|2022-02-15 01:05:00|6838.5|6835.5|6837.1|6834.1|6840|6837|6834.5|6831.5|0
1644887400000|2022-02-15 01:10:00|6837.2|6834.2|6843.9|6840.9|6843.9|6840.9|6836.7|6833.7|0
1644887700000|2022-02-15 01:15:00|6844|6841|6840.8|6837.8|6846.4|6843.4|6839.6|6836.6|0
1644888000000|2022-02-15 01:20:00|6841|6838|6848.1|6845.1|6849.8|6846.8|6840.3|6837.3|0
1644888300000|2022-02-15 01:25:00|6848.2|6845.2|6848|6845|6850.2|6847.2|6845.5|6842.5|0
1644888600000|2022-02-15 01:30:00|6847.9|6844.9|6832.8|6829.8|6848.3|6845.3|6830.4|6827.4|0
1644888900000|2022-02-15 01:35:00|6832.6|6829.6|6842.8|6839.8|6847.1|6844.1|6832|6829|0
1644889200000|2022-02-15 01:40:00|6842.7|6839.7|6842.6|6839.6|6844.7|6841.7|6836.5|6833.5|0
1644889500000|2022-02-15 01:45:00|6842.7|6839.7|6845.5|6842.5|6848.7|6845.7|6841.4|6838.4|0
1644889800000|2022-02-15 01:50:00|6845.1|6842.1|6846|6843|6849.9|6846.9|6842.2|6839.2|0
1644890100000|2022-02-15 01:55:00|6845.8|6842.8|6849.5|6846.5|6850.7|6847.7|6844.3|6841.3|0
1644890400000|2022-02-15 02:00:00|6849.4|6846.4|6848.4|6845.4|6850.8|6847.8|6846|6843|0
1644890700000|2022-02-15 02:05:00|6848.5|6845.5|6854.8|6851.8|6855.6|6852.6|6848.4|6845.4|0
1644891000000|2022-02-15 02:10:00|6855.1|6852.1|6855.7|6852.7|6856.9|6853.9|6853.3|6850.3|0
1644891300000|2022-02-15 02:15:00|6855.6|6852.6|6856.8|6853.8|6857.3|6854.3|6853.3|6850.3|0
1644891600000|2022-02-15 02:20:00|6857|6854|6858.4|6855.4|6858.4|6855.4|6854.9|6851.9|0
1644891900000|2022-02-15 02:25:00|6858.2|6855.2|6859.7|6856.7|6862.5|6859.5|6856.8|6853.8|0
1644892200000|2022-02-15 02:30:00|6860.5|6857.5|6860.5|6857.5|6865.8|6862.8|6860|6857|0
1644892500000|2022-02-15 02:35:00|6860.8|6857.8|6859|6856|6862.1|6859.1|6859|6856|0
1644892800000|2022-02-15 02:40:00|6858.9|6855.9|6861.9|6858.9|6861.9|6858.9|6856.5|6853.5|0
1644893100000|2022-02-15 02:45:00|6862|6859|6862.1|6859.1|6864.5|6861.5|6861.5|6858.5|0
1644893400000|2022-02-15 02:50:00|6862.4|6859.4|6861.5|6858.5|6864|6861|6859.6|6856.6|0
1644893700000|2022-02-15 02:55:00|6861.6|6858.6|6863.3|6860.3|6863.7|6860.7|6859.8|6856.8|0
1644894000000|2022-02-15 03:00:00|6863.2|6860.2|6861.7|6858.7|6863.7|6860.7|6861|6858|0
1644894300000|2022-02-15 03:05:00|6861.9|6858.9|6863.2|6860.2|6863.2|6860.2|6861.6|6858.6|0
1644894600000|2022-02-15 03:10:00|6863|6860|6859.3|6856.3|6863.2|6860.2|6857.2|6854.2|0
1644894900000|2022-02-15 03:15:00|6859.1|6856.1|6857.4|6854.4|6860.9|6857.9|6857.4|6854.4|0
1644895200000|2022-02-15 03:20:00|6857.5|6854.5|6859.6|6856.6|6861.2|6858.2|6857.3|6854.3|0
1644895500000|2022-02-15 03:25:00|6859.7|6856.7|6856.3|6853.3|6862.1|6859.1|6855.9|6852.9|0
1644895800000|2022-02-15 03:30:00|6856.2|6853.2|6848.9|6845.9|6856.2|6853.2|6848.5|6845.5|0
1644896100000|2022-02-15 03:35:00|6848.5|6845.5|6847.8|6844.8|6849.7|6846.7|6843.9|6840.9|0
1644896400000|2022-02-15 03:40:00|6848.5|6845.5|6853.3|6850.3|6853.3|6850.3|6847.8|6844.8|0
1644896700000|2022-02-15 03:45:00|6853.1|6850.1|6846.4|6843.4|6853.1|6850.1|6846.4|6843.4|0
1644897000000|2022-02-15 03:50:00|6846.5|6843.5|6848|6845|6849.7|6846.7|6844.5|6841.5|0
1644897300000|2022-02-15 03:55:00|6847.9|6844.9|6846.5|6843.5|6848.1|6845.1|6844.4|6841.4|0
1644897600000|2022-02-15 04:00:00|6846.6|6843.6|6844.1|6841.1|6848.2|6845.2|6842.5|6839.5|0
1644897900000|2022-02-15 04:05:00|6844.3|6841.3|6841.4|6838.4|6844.5|6841.5|6839.3|6836.3|0
1644898200000|2022-02-15 04:10:00|6841.3|6838.3|6840.7|6837.7|6843.4|6840.4|6840.2|6837.2|0
1644898500000|2022-02-15 04:15:00|6840.6|6837.6|6843.4|6840.4|6844.2|6841.2|6840.4|6837.4|0
1644898800000|2022-02-15 04:20:00|6843.2|6840.2|6843.5|6840.5|6844.2|6841.2|6842.7|6839.7|0
1644899100000|2022-02-15 04:25:00|6843.7|6840.7|6836|6833|6843.8|6840.8|6833.6|6830.6|0
1644899400000|2022-02-15 04:30:00|6836.1|6833.1|6836.6|6833.6|6840|6837|6832.6|6829.6|0
1644899700000|2022-02-15 04:35:00|6836.8|6833.8|6836.6|6833.6|6837.9|6834.9|6831.9|6828.9|0
1644900000000|2022-02-15 04:40:00|6836.8|6833.8|6836.6|6833.6|6838.1|6835.1|6835.8|6832.8|0
1644900300000|2022-02-15 04:45:00|6836.8|6833.8|6835.5|6832.5|6837.4|6834.4|6835|6832|0
1644900600000|2022-02-15 04:50:00|6835.3|6832.3|6834.1|6831.1|6836.4|6833.4|6832|6829|0
1644900900000|2022-02-15 04:55:00|6833.9|6830.9|6835.4|6832.4|6838.4|6835.4|6833.7|6830.7|0
1644901200000|2022-02-15 05:00:00|6835.2|6832.2|6824.8|6821.8|6835.4|6832.4|6824.7|6821.7|0
1644901500000|2022-02-15 05:05:00|6824.9|6821.9|6817.1|6814.1|6825.1|6822.1|6806.1|6803.1|0
1644901800000|2022-02-15 05:10:00|6817|6814|6813.6|6810.6|6819.3|6816.3|6813.6|6810.6|0
1644902100000|2022-02-15 05:15:00|6813.5|6810.5|6814.4|6811.4|6817.2|6814.2|6812.7|6809.7|0
1644902400000|2022-02-15 05:20:00|6814.3|6811.3|6814|6811|6818|6815|6813.2|6810.2|0
1644902700000|2022-02-15 05:25:00|6814.4|6811.4|6821.2|6818.2|6822|6819|6814.4|6811.4|0
1644903000000|2022-02-15 05:30:00|6821.1|6818.1|6820.5|6817.5|6822.1|6819.1|6820.4|6817.4|0
1644903300000|2022-02-15 05:35:00|6820.6|6817.6|6824.3|6821.3|6825.8|6822.8|6818.6|6815.6|0
1644903600000|2022-02-15 05:40:00|6824.1|6821.1|6815.4|6812.4|6824.1|6821.1|6815.4|6812.4|0
1644903900000|2022-02-15 05:45:00|6815.3|6812.3|6814.6|6811.6|6816.2|6813.2|6813.8|6810.8|0
1644904200000|2022-02-15 05:50:00|6814.9|6811.9|6813.1|6810.1|6818.2|6815.2|6812.7|6809.7|0
1644904500000|2022-02-15 05:55:00|6813.5|6810.5|6815.9|6812.9|6817.5|6814.5|6813.4|6810.4|0
1644904800000|2022-02-15 06:00:00|6816|6813|6821.2|6818.2|6822.5|6819.5|6812.9|6809.9|0
1644905100000|2022-02-15 06:05:00|6820.9|6817.9|6818.7|6815.7|6821.3|6818.3|6816.6|6813.6|0
1644905400000|2022-02-15 06:10:00|6818.8|6815.8|6822.5|6819.5|6825.3|6822.3|6818.8|6815.8|0
1644905700000|2022-02-15 06:15:00|6822.6|6819.6|6826.6|6823.6|6827.8|6824.8|6822.5|6819.5|0
1644906000000|2022-02-15 06:20:00|6826.5|6823.5|6825.2|6822.2|6828.2|6825.2|6820|6817|0
1644906300000|2022-02-15 06:25:00|6825.4|6822.4|6829.1|6826.1|6830.7|6827.7|6825.2|6822.2|0
1644906600000|2022-02-15 06:30:00|6829|6826|6824.2|6821.2|6829|6826|6823.4|6820.4|0
1644906900000|2022-02-15 06:35:00|6824|6821|6827.2|6824.2|6827.6|6824.6|6821.4|6818.4|0
1644907200000|2022-02-15 06:40:00|6827|6824|6827.1|6824.1|6829.1|6826.1|6823|6820|0
1644907500000|2022-02-15 06:45:00|6827.5|6824.5|6824.9|6821.9|6829|6826|6820.8|6817.8|0
1644907800000|2022-02-15 06:50:00|6825.1|6822.1|6829.9|6826.9|6830.4|6827.4|6825.1|6822.1|0
1644908100000|2022-02-15 06:55:00|6830|6827|6830.2|6827.2|6830.7|6827.7|6824.8|6821.8|0
1644908400000|2022-02-15 07:00:00|6829.9|6826.9|6818.6|6816.6|6834.6|6832.6|6806.3|6804.3|809
1644908700000|2022-02-15 07:05:00|6818.8|6816.8|6827.6|6825.6|6831.1|6829.1|6818.6|6816.6|170
1644909000000|2022-02-15 07:10:00|6827.8|6825.8|6830.3|6828.3|6835.1|6833.1|6826.6|6824.6|201
1644909300000|2022-02-15 07:15:00|6830.1|6828.1|6839.1|6837.1|6839.1|6837.1|6829.8|6827.8|109
1644909600000|2022-02-15 07:20:00|6839.3|6837.3|6842.1|6840.1|6844.6|6842.6|6837.1|6835.1|115
1644909900000|2022-02-15 07:25:00|6841.8|6839.8|6832.6|6830.6|6842.3|6840.3|6827.3|6825.3|58
1644910200000|2022-02-15 07:30:00|6832.3|6830.3|6825.1|6823.1|6836.3|6834.3|6824.3|6822.3|79
1644910500000|2022-02-15 07:35:00|6825.3|6823.3|6819.6|6817.6|6826.8|6824.8|6819.6|6817.6|76
1644910800000|2022-02-15 07:40:00|6819.3|6817.3|6815.8|6813.8|6820.1|6818.1|6814.8|6812.8|203
1644911100000|2022-02-15 07:45:00|6815.6|6813.6|6826.3|6824.3|6830.3|6828.3|6814.1|6812.1|88
1644911400000|2022-02-15 07:50:00|6826.6|6824.6|6829.3|6827.3|6829.3|6827.3|6823.6|6821.6|1090
1644911700000|2022-02-15 07:55:00|6829.1|6827.1|6829.6|6827.6|6833.6|6831.6|6823.6|6821.6|301
1644912000000|2022-02-15 08:00:00|6829.1|6828.1|6855.1|6854.1|6856.1|6855.1|6819.8|6818.8|2374
1644912300000|2022-02-15 08:05:00|6855.3|6854.3|6893.3|6892.3|6893.3|6892.3|6846.3|6845.3|1960
1644912600000|2022-02-15 08:10:00|6893.1|6892.1|6888.1|6887.1|6899.8|6898.8|6881.3|6880.3|1634
1644912900000|2022-02-15 08:15:00|6888.3|6887.3|6921.3|6920.3|6921.6|6920.6|6881.3|6880.3|1850
1644913200000|2022-02-15 08:20:00|6921.6|6920.6|6938.8|6937.8|6940.3|6939.3|6913.8|6912.8|27820
1644913500000|2022-02-15 08:25:00|6938.6|6937.6|6942.3|6941.3|6946.1|6945.1|6925.8|6924.8|1578
1644913800000|2022-02-15 08:30:00|6942.6|6941.6|6960.3|6959.3|6961.3|6960.3|6940.8|6939.8|4904
1644914100000|2022-02-15 08:35:00|6959.8|6958.8|6941.8|6940.8|6960.1|6959.1|6939.8|6938.8|1734
1644914400000|2022-02-15 08:40:00|6942.1|6941.1|6939.6|6938.6|6950.1|6949.1|6936.1|6935.1|1690
1644914700000|2022-02-15 08:45:00|6939.4|6938.4|6939.1|6938.1|6941.6|6940.6|6930.4|6929.4|2788
1644915000000|2022-02-15 08:50:00|6939.6|6938.6|6915.1|6914.1|6945.6|6944.6|6914.6|6913.6|1422
1644915300000|2022-02-15 08:55:00|6914.9|6913.9|6925.6|6924.6|6925.9|6924.9|6911.6|6910.6|1217
1644915600000|2022-02-15 09:00:00|6925.1|6924.1|6915.1|6914.1|6929.4|6928.4|6913.9|6912.9|446
1644915900000|2022-02-15 09:05:00|6915.4|6914.4|6932.1|6931.1|6934.4|6933.4|6915.4|6914.4|820
1644916200000|2022-02-15 09:10:00|6931.9|6930.9|6924.1|6923.1|6932.6|6931.6|6913.6|6912.6|3698
1644916500000|2022-02-15 09:15:00|6923.9|6922.9|6939.1|6938.1|6941.6|6940.6|6922.9|6921.9|5150
1644916800000|2022-02-15 09:20:00|6939.6|6938.6|6942.6|6941.6|6945.1|6944.1|6937.6|6936.6|575
1644917100000|2022-02-15 09:25:00|6942.4|6941.4|6938.1|6937.1|6944.1|6943.1|6936.1|6935.1|7427
1644917400000|2022-02-15 09:30:00|6937.9|6936.9|6939.4|6938.4|6941.4|6940.4|6934.4|6933.4|1162
1644917700000|2022-02-15 09:35:00|6939.6|6938.6|6939.4|6938.4|6943.4|6942.4|6933.6|6932.6|5429
1644918000000|2022-02-15 09:40:00|6940.1|6939.1|6939.4|6938.4|6943.4|6942.4|6935.1|6934.1|546
1644918300000|2022-02-15 09:45:00|6939.1|6938.1|6940.1|6939.1|6942.6|6941.6|6932.1|6931.1|5703
1644918600000|2022-02-15 09:50:00|6940.4|6939.4|6927.6|6926.6|6940.6|6939.6|6927.6|6926.6|2082
1644918900000|2022-02-15 09:55:00|6927.9|6926.9|6940.4|6939.4|6941.1|6940.1|6926.1|6925.1|718
1644919200000|2022-02-15 10:00:00|6940.1|6939.1|6937.6|6936.6|6948.9|6947.9|6937.1|6936.1|3012
1644919500000|2022-02-15 10:05:00|6937.4|6936.4|6934.6|6933.6|6941.6|6940.6|6930.1|6929.1|476
1644919800000|2022-02-15 10:10:00|6935.1|6934.1|6935.6|6934.6|6938.4|6937.4|6929.6|6928.6|571
1644920100000|2022-02-15 10:15:00|6935.9|6934.9|6936.6|6935.6|6940.1|6939.1|6930.9|6929.9|367
1644920400000|2022-02-15 10:20:00|6936.4|6935.4|6912.4|6911.4|6940.1|6939.1|6908.6|6907.6|1429
1644920700000|2022-02-15 10:25:00|6912.6|6911.6|6925.6|6924.6|6930.9|6929.9|6911.1|6910.1|13053
1644921000000|2022-02-15 10:30:00|6925.1|6924.1|6933.1|6932.1|6938.9|6937.9|6924.4|6923.4|11829
1644921300000|2022-02-15 10:35:00|6932.9|6931.9|6942.4|6941.4|6945.1|6944.1|6932.4|6931.4|672
1644921600000|2022-02-15 10:40:00|6941.1|6940.1|6946.9|6945.9|6949.4|6948.4|6940.6|6939.6|6153
1644921900000|2022-02-15 10:45:00|6947.1|6946.1|6947.6|6946.6|6949.1|6948.1|6943.9|6942.9|1766
1644922200000|2022-02-15 10:50:00|6947.9|6946.9|6943.1|6942.1|6949.4|6948.4|6940.6|6939.6|905
1644922500000|2022-02-15 10:55:00|6943.4|6942.4|6950.6|6949.6|6952.4|6951.4|6943.1|6942.1|1047
1644922800000|2022-02-15 11:00:00|6950.9|6949.9|6961.1|6960.1|6961.6|6960.6|6949.6|6948.6|501
1644923100000|2022-02-15 11:05:00|6960.9|6959.9|6960.1|6959.1|6962.9|6961.9|6957.4|6956.4|1945
1644923400000|2022-02-15 11:10:00|6960.4|6959.4|6972.6|6971.6|6974.9|6973.9|6959.6|6958.6|1509
1644923700000|2022-02-15 11:15:00|6972.9|6971.9|6972.1|6971.1|6975.9|6974.9|6969.1|6968.1|1620
1644924000000|2022-02-15 11:20:00|6972.4|6971.4|6975.6|6974.6|6978.1|6977.1|6972.1|6971.1|580
1644924300000|2022-02-15 11:25:00|6975.4|6974.4|6960.9|6959.9|6975.6|6974.6|6959.9|6958.9|467
1644924600000|2022-02-15 11:30:00|6961.1|6960.1|6960.6|6959.6|6965.4|6964.4|6959.9|6958.9|622
1644924900000|2022-02-15 11:35:00|6960.9|6959.9|6966.6|6965.6|6967.1|6966.1|6958.6|6957.6|383
1644925200000|2022-02-15 11:40:00|6966.9|6965.9|6967.4|6966.4|6968.6|6967.6|6964.1|6963.1|216
1644925500000|2022-02-15 11:45:00|6967.9|6966.9|6967.9|6966.9|6973.1|6972.1|6966.4|6965.4|194
1644925800000|2022-02-15 11:50:00|6967.6|6966.6|6969.1|6968.1|6970.6|6969.6|6966.9|6965.9|364
1644926100000|2022-02-15 11:55:00|6969.4|6968.4|6964.6|6963.6|6971.1|6970.1|6963.9|6962.9|221
1644926400000|2022-02-15 12:00:00|6964.9|6963.9|6960.6|6959.6|6968.6|6967.6|6947.9|6946.9|753
1644926700000|2022-02-15 12:05:00|6960.4|6959.4|6959.1|6958.1|6965.9|6964.9|6955.1|6954.1|2882
1644927000000|2022-02-15 12:10:00|6959.4|6958.4|6962.9|6961.9|6966.1|6965.1|6959.1|6958.1|191
1644927300000|2022-02-15 12:15:00|6963.1|6962.1|6955.6|6954.6|6964.1|6963.1|6955.6|6954.6|248
1644927600000|2022-02-15 12:20:00|6955.4|6954.4|6959.1|6958.1|6962.9|6961.9|6955.4|6954.4|184
1644927900000|2022-02-15 12:25:00|6959.4|6958.4|6960.9|6959.9|6961.9|6960.9|6958.4|6957.4|329
1644928200000|2022-02-15 12:30:00|6960.6|6959.6|6954.4|6953.4|6960.6|6959.6|6952.6|6951.6|645
1644928500000|2022-02-15 12:35:00|6954.6|6953.6|6949.1|6948.1|6955.4|6954.4|6944.6|6943.6|4894
1644928800000|2022-02-15 12:40:00|6948.9|6947.9|6950.7|6949.7|6953.4|6952.4|6945.4|6944.4|342
1644929100000|2022-02-15 12:45:00|6950.4|6949.4|6950.4|6949.4|6954.7|6953.7|6948.7|6947.7|230
1644929400000|2022-02-15 12:50:00|6950.7|6949.7|6952.2|6951.2|6952.9|6951.9|6945.2|6944.2|167
1644929700000|2022-02-15 12:55:00|6952.4|6951.4|6954.4|6953.4|6954.9|6953.9|6951.7|6950.7|196
1644930000000|2022-02-15 13:00:00|6954.7|6953.7|6950.7|6949.7|6956.2|6955.2|6950.7|6949.7|2685
1644930300000|2022-02-15 13:05:00|6950.9|6949.9|6949.4|6948.4|6951.7|6950.7|6946.4|6945.4|2282
1644930600000|2022-02-15 13:10:00|6949.7|6948.7|6950.9|6949.9|6952.7|6951.7|6946.4|6945.4|2206
1644930900000|2022-02-15 13:15:00|6950.7|6949.7|6947.2|6946.2|6951.7|6950.7|6945.9|6944.9|6189
1644931200000|2022-02-15 13:20:00|6947.4|6946.4|6944.4|6943.4|6947.7|6946.7|6940.4|6939.4|731
1644931500000|2022-02-15 13:25:00|6944.2|6943.2|6944.9|6943.9|6947.7|6946.7|6940.4|6939.4|642
1644931800000|2022-02-15 13:30:00|6945.4|6944.4|6942.2|6941.2|6945.9|6944.9|6931.9|6930.9|625
1644932100000|2022-02-15 13:35:00|6942.4|6941.4|6939.9|6938.9|6947.2|6946.2|6937.4|6936.4|245
1644932400000|2022-02-15 13:40:00|6940.2|6939.2|6946.4|6945.4|6946.4|6945.4|6938.4|6937.4|2229
1644932700000|2022-02-15 13:45:00|6946.2|6945.2|6942.4|6941.4|6946.9|6945.9|6940.2|6939.2|314
1644933000000|2022-02-15 13:50:00|6942.2|6941.2|6937.2|6936.2|6942.7|6941.7|6936.4|6935.4|1720
1644933300000|2022-02-15 13:55:00|6936.9|6935.9|6934.4|6933.4|6937.7|6936.7|6931.4|6930.4|524
1644933600000|2022-02-15 14:00:00|6933.7|6932.7|6938.7|6937.7|6939.4|6938.4|6931.7|6930.7|213
1644933900000|2022-02-15 14:05:00|6938.9|6937.9|6943.9|6942.9|6945.9|6944.9|6937.4|6936.4|6076
1644934200000|2022-02-15 14:10:00|6943.7|6942.7|6938.9|6937.9|6945.4|6944.4|6938.7|6937.7|265
1644934500000|2022-02-15 14:15:00|6939.2|6938.2|6939.9|6938.9|6941.2|6940.2|6935.4|6934.4|319
1644934800000|2022-02-15 14:20:00|6940.4|6939.4|6945.7|6944.7|6948.9|6947.9|6938.7|6937.7|519
1644935100000|2022-02-15 14:25:00|6946.2|6945.2|6935.4|6934.4|6946.2|6945.2|6935.4|6934.4|522
1644935400000|2022-02-15 14:30:00|6935.9|6934.9|6949.4|6948.4|6950.2|6949.2|6933.2|6932.2|9164
1644935700000|2022-02-15 14:35:00|6949.9|6948.9|6954.9|6953.9|6956.9|6955.9|6947.9|6946.9|587
1644936000000|2022-02-15 14:40:00|6954.7|6953.7|6955.4|6954.4|6960.7|6959.7|6950.4|6949.4|584
1644936300000|2022-02-15 14:45:00|6955.7|6954.7|6951.7|6950.7|6964.7|6963.7|6951.7|6950.7|679
1644936600000|2022-02-15 14:50:00|6951.9|6950.9|6954.7|6953.7|6955.7|6954.7|6946.2|6945.2|851
1644936900000|2022-02-15 14:55:00|6954.2|6953.2|6952.4|6951.4|6957.9|6956.9|6947.9|6946.9|867
1644937200000|2022-02-15 15:00:00|6952.9|6951.9|6946.9|6945.9|6958.4|6957.4|6943.7|6942.7|673
1644937500000|2022-02-15 15:05:00|6947.4|6946.4|6956.7|6955.7|6958.2|6957.2|6946.9|6945.9|619
1644937800000|2022-02-15 15:10:00|6956.3|6955.3|6955.3|6954.3|6958.3|6957.3|6950.3|6949.3|1746
1644938100000|2022-02-15 15:15:00|6955.5|6954.5|6959|6958|6964.3|6963.3|6955|6954|639
1644938400000|2022-02-15 15:20:00|6959.3|6958.3|6962.8|6961.8|6963|6962|6953.3|6952.3|517
1644938700000|2022-02-15 15:25:00|6962.5|6961.5|6963.5|6962.5|6964.8|6963.8|6951.8|6950.8|638
1644939000000|2022-02-15 15:30:00|6964|6963|6961.5|6960.5|6968|6967|6960.5|6959.5|3370
1644939300000|2022-02-15 15:35:00|6962|6961|6965|6964|6966.8|6965.8|6959.3|6958.3|446
1644939600000|2022-02-15 15:40:00|6965.3|6964.3|6970.5|6969.5|6970.8|6969.8|6965.3|6964.3|3713
1644939900000|2022-02-15 15:45:00|6970.3|6969.3|6972.5|6971.5|6973.8|6972.8|6969|6968|516
1644940200000|2022-02-15 15:50:00|6972.8|6971.8|6975.3|6974.3|6975.8|6974.8|6969.8|6968.8|650
1644940500000|2022-02-15 15:55:00|6975|6974|6973.5|6972.5|6978.8|6977.8|6970.5|6969.5|845
1644940800000|2022-02-15 16:00:00|6973.8|6972.8|6980.3|6979.3|6982|6981|6972.3|6971.3|936
1644941100000|2022-02-15 16:05:00|6980.8|6979.8|6982.8|6981.8|6983.5|6982.5|6976.5|6975.5|831
1644941400000|2022-02-15 16:10:00|6982|6981|6971.8|6970.8|6982|6981|6968.8|6967.8|1344
1644941700000|2022-02-15 16:15:00|6971.3|6970.3|6971.5|6970.5|6972.8|6971.8|6967.5|6966.5|666
1644942000000|2022-02-15 16:20:00|6971.8|6970.8|6975|6974|6979.3|6978.3|6971.8|6970.8|708
1644942300000|2022-02-15 16:25:00|6975.5|6974.5|6965|6964|6976|6975|6960.8|6959.8|1871
1644942600000|2022-02-15 16:30:00|6966|6963.8|6986.3|6984.3|6987.8|6985.8|6963.8|6961.8|4906
1644942900000|2022-02-15 16:35:00|6985.8|6983.8|6985.5|6983.5|6990.3|6988.3|6984|6982|5285
1644943200000|2022-02-15 16:40:00|6985.8|6983.8|6983.8|6981.8|6988.8|6986.8|6982|6980|651
1644943500000|2022-02-15 16:45:00|6983.5|6981.5|6984.5|6982.5|6987.8|6985.8|6982|6980|2750
1644943800000|2022-02-15 16:50:00|6984.3|6982.3|6982|6980|6985.3|6983.3|6981.3|6979.3|168
1644944100000|2022-02-15 16:55:00|6982.3|6980.3|6985.3|6983.3|6986.5|6984.5|6981.5|6979.5|589
1644944400000|2022-02-15 17:00:00|6985.8|6983.8|6984|6982|6987.8|6985.8|6982.3|6980.3|130
1644944700000|2022-02-15 17:05:00|6984.3|6982.3|6982.8|6980.8|6986|6984|6980.5|6978.5|163
1644945000000|2022-02-15 17:10:00|6983|6981|6980.3|6978.3|6984.3|6982.3|6980|6978|154
1644945300000|2022-02-15 17:15:00|6980.5|6978.5|6975.5|6973.5|6981|6979|6973|6971|177
1644945600000|2022-02-15 17:20:00|6976|6974|6974.5|6972.5|6977|6975|6973.3|6971.3|77
1644945900000|2022-02-15 17:25:00|6974.8|6972.8|6975.8|6973.8|6977.3|6975.3|6972.5|6970.5|66
1644946200000|2022-02-15 17:30:00|6975.5|6973.5|6975.8|6973.8|6980.5|6978.5|6973.8|6971.8|136
1644946500000|2022-02-15 17:35:00|6976|6974|6976.3|6974.3|6980.3|6978.3|6974.5|6972.5|55
1644946800000|2022-02-15 17:40:00|6976.5|6974.5|6975.3|6973.3|6978.8|6976.8|6973.8|6971.8|37
1644947100000|2022-02-15 17:45:00|6975|6973|6963.8|6961.8|6976.3|6974.3|6963.3|6961.3|53
1644947400000|2022-02-15 17:50:00|6963.5|6961.5|6964|6962|6967|6965|6962|6960|63
1644947700000|2022-02-15 17:55:00|6963.8|6961.8|6967.8|6965.8|6968.8|6966.8|6963.3|6961.3|91
1644948000000|2022-02-15 18:00:00|6968.5|6966.5|6968.3|6966.3|6969.8|6967.8|6965.8|6963.8|132
1644948300000|2022-02-15 18:05:00|6968.5|6966.5|6972|6970|6972|6970|6968|6966|44
1644948600000|2022-02-15 18:10:00|6972.3|6970.3|6973.5|6971.5|6973.5|6971.5|6970.5|6968.5|62
1644948900000|2022-02-15 18:15:00|6973.3|6971.3|6971|6969|6973.8|6971.8|6970.8|6968.8|26
1644949200000|2022-02-15 18:20:00|6971.3|6969.3|6978|6976|6979.5|6977.5|6971.3|6969.3|107
1644949500000|2022-02-15 18:25:00|6978.3|6976.3|6979.8|6977.8|6982|6980|6978|6976|49
1644949800000|2022-02-15 18:30:00|6980|6978|6979.5|6977.5|6982.3|6980.3|6978.8|6976.8|21
1644950100000|2022-02-15 18:35:00|6979.8|6977.8|6979.3|6977.3|6981|6979|6977|6975|32
1644950400000|2022-02-15 18:40:00|6979.5|6977.5|6980.3|6978.3|6982|6980|6978.5|6976.5|27
1644950700000|2022-02-15 18:45:00|6980.5|6978.5|6983.3|6981.3|6984.3|6982.3|6979.8|6977.8|60
1644951000000|2022-02-15 18:50:00|6983|6981|6983.3|6981.3|6984.8|6982.8|6981.5|6979.5|19
1644951300000|2022-02-15 18:55:00|6983|6981|6984.3|6982.3|6985.5|6983.5|6982.5|6980.5|54
1644951600000|2022-02-15 19:00:00|6984.5|6982.5|6982.3|6980.3|6985.5|6983.5|6981.5|6979.5|19
1644951900000|2022-02-15 19:05:00|6982|6980|6975.3|6973.3|6982.5|6980.5|6972|6970|45
1644952200000|2022-02-15 19:10:00|6975.5|6973.5|6976.5|6974.5|6977.8|6975.8|6973.5|6971.5|6
1644952500000|2022-02-15 19:15:00|6976.8|6974.8|6980.5|6978.5|6982.3|6980.3|6974.5|6972.5|29
1644952800000|2022-02-15 19:20:00|6980.3|6978.3|6979.8|6977.8|6983.8|6981.8|6979|6977|9
1644953100000|2022-02-15 19:25:00|6979.5|6977.5|6980.3|6978.3|6981.5|6979.5|6978.8|6976.8|8
1644953400000|2022-02-15 19:30:00|6980|6978|6976.3|6974.3|6981.5|6979.5|6976.3|6974.3|13
1644953700000|2022-02-15 19:35:00|6976.5|6974.5|6978.8|6976.8|6979.3|6977.3|6976.5|6974.5|25
1644954000000|2022-02-15 19:40:00|6979|6977|6984|6982|6984|6982|6973|6971|28
1644954300000|2022-02-15 19:45:00|6983.8|6981.8|6979.5|6977.5|6986|6984|6978.5|6976.5|86
1644954600000|2022-02-15 19:50:00|6979.3|6977.3|6980|6978|6980.5|6978.5|6976|6974|10
1644954900000|2022-02-15 19:55:00|6980.3|6978.3|6980.3|6978.3|6981.8|6979.8|6977|6975|20
1644955200000|2022-02-15 20:00:00|6980|6978|6985|6983|6985|6983|6977.8|6975.8|34
1644955500000|2022-02-15 20:05:00|6985.3|6983.3|6982.8|6980.8|6986.3|6984.3|6982.5|6980.5|18
1644955800000|2022-02-15 20:10:00|6982.5|6980.5|6982.3|6980.3|6983.3|6981.3|6980.8|6978.8|21
1644956100000|2022-02-15 20:15:00|6982.5|6980.5|6983|6981|6983.3|6981.3|6979|6977|13
1644956400000|2022-02-15 20:20:00|6983.3|6981.3|6978.3|6976.3|6983.8|6981.8|6976.8|6974.8|20
1644956700000|2022-02-15 20:25:00|6978.5|6976.5|6977.8|6975.8|6979|6977|6975.3|6973.3|43
1644957000000|2022-02-15 20:30:00|6977.5|6975.5|6968.8|6966.8|6977.8|6975.8|6966.5|6964.5|70
1644957300000|2022-02-15 20:35:00|6968.5|6966.5|6965|6963|6973.5|6971.5|6962.8|6960.8|130
1644957600000|2022-02-15 20:40:00|6964.8|6962.8|6974.3|6972.3|6975.8|6973.8|6962|6960|93
1644957900000|2022-02-15 20:45:00|6974.5|6972.5|6974.8|6972.8|6977.5|6975.5|6968.8|6966.8|68
1644958200000|2022-02-15 20:50:00|6975|6973|6979.5|6977.5|6988.8|6986.8|6975|6973|224
1644958500000|2022-02-15 20:55:00|6979.8|6977.8|6983.8|6981.8|6989.3|6987.3|6978.8|6976.8|175
1644958800000|2022-02-15 21:00:00|6986.1|6982.1|6976.6|6972.6|6987.3|6983.3|6975.4|6971.4|0
1644959100000|2022-02-15 21:05:00|6976.9|6972.9|6973|6969|6977.4|6973.4|6971.8|6967.8|0
1644959400000|2022-02-15 21:10:00|6973.3|6969.3|6974.4|6970.4|6976.4|6972.4|6970.4|6966.4|0
1644959700000|2022-02-15 21:15:00|6974.2|6970.2|6977.8|6973.8|6978.1|6974.1|6973.6|6969.6|0
1644960000000|2022-02-15 21:20:00|6977.7|6973.7|6980|6976|6980.9|6976.9|6977.1|6973.1|0
1644960300000|2022-02-15 21:25:00|6980.1|6976.1|6981.9|6977.9|6982.2|6978.2|6980|6976|0
1644960600000|2022-02-15 21:30:00|6981.8|6977.8|6982.2|6978.2|6982.9|6978.9|6981.2|6977.2|0
1644960900000|2022-02-15 21:35:00|6982.5|6978.5|6981.1|6977.1|6982.9|6978.9|6980.8|6976.8|0
1644961200000|2022-02-15 21:40:00|6981.2|6977.2|6977.7|6973.7|6981.8|6977.8|6977.3|6973.3|0
1644961500000|2022-02-15 21:45:00|6977.6|6973.6|6973.2|6969.2|6978.5|6974.5|6973.1|6969.1|0
1644961800000|2022-02-15 21:50:00|6973.3|6969.3|6977.3|6973.3|6977.9|6973.9|6973.1|6969.1|0
1644962100000|2022-02-15 21:55:00|6977.2|6973.2|6978|6974|6979.9|6975.9|6975|6971|0
1644962400000|2022-02-15 22:00:00|6977.9|6973.9|6978.2|6974.2|6978.4|6974.4|6977.7|6973.7|0
1644962700000|2022-02-15 22:05:00|6978.3|6974.3|6978.6|6974.6|6978.6|6974.6|6977.7|6973.7|0
1644963000000|2022-02-15 22:10:00|6978.4|6974.4|6977.4|6973.4|6978.4|6974.4|6977.3|6973.3|0
1644963300000|2022-02-15 22:15:00|6977.3|6973.3|6976.5|6972.5|6977.3|6973.3|6976.5|6972.5|0
1644963600000|2022-02-15 22:20:00|6976.3|6972.3|6976|6972|6976.7|6972.7|6975.8|6971.8|0
1644963900000|2022-02-15 22:25:00|6976.5|6972.5|6976.2|6972.2|6976.5|6972.5|6975.6|6971.6|0
1644964200000|2022-02-15 22:30:00|6976|6972|6976.2|6972.2|6976.5|6972.5|6976|6972|0
1644964500000|2022-02-15 22:35:00|6976|6972|6976.2|6972.2|6976.3|6972.3|6976|6972|0
1644964800000|2022-02-15 22:40:00|6976.3|6972.3|6976.3|6972.3|6976.5|6972.5|6976|6972|0
1644965100000|2022-02-15 22:45:00|6976|6972|6976.3|6972.3|6976.3|6972.3|6976|6972|0
1644965400000|2022-02-15 22:50:00|6976.6|6972.6|6976.4|6972.4|6976.6|6972.6|6976.1|6972.1|0
1644965700000|2022-02-15 22:55:00|6976.6|6972.6|6977|6973|6978.1|6974.1|6976.6|6972.6|0
1644966000000|2022-02-15 23:00:00|6977.4|6973.4|6979.6|6975.6|6980.4|6976.4|6976.3|6972.3|0
1644966300000|2022-02-15 23:05:00|6979.5|6975.5|6979.2|6975.2|6981.4|6977.4|6978.6|6974.6|0
1644966600000|2022-02-15 23:10:00|6979.3|6975.3|6977.1|6973.1|6979.9|6975.9|6976.7|6972.7|0
1644966900000|2022-02-15 23:15:00|6977|6973|6977.2|6973.2|6978.8|6974.8|6976.1|6972.1|0
1644967200000|2022-02-15 23:20:00|6977.4|6973.4|6974.2|6970.2|6977.4|6973.4|6973.7|6969.7|0
1644967500000|2022-02-15 23:25:00|6974.3|6970.3|6974|6970|6976|6972|6973|6969|0
1644967800000|2022-02-15 23:30:00|6974.1|6970.1|6975.4|6971.4|6977.3|6973.3|6973.8|6969.8|0
1644968100000|2022-02-15 23:35:00|6975.2|6971.2|6977.4|6973.4|6977.6|6973.6|6975.2|6971.2|0
1644968400000|2022-02-15 23:40:00|6977.3|6973.3|6975.7|6971.7|6978.1|6974.1|6975.7|6971.7|0
1644968700000|2022-02-15 23:45:00|6975.6|6971.6|6970.1|6966.1|6976.5|6972.5|6970.1|6966.1|0
1644969000000|2022-02-15 23:50:00|6969.8|6965.8|6970.6|6966.6|6971.8|6967.8|6968.9|6964.9|0
1644969300000|2022-02-15 23:55:00|6970.5|6966.5|6971.1|6967.1|6972|6968|6969.9|6965.9|0
1644969600000|2022-02-16 00:00:00|6970.8|6966.8|6971.8|6967.8|6973|6969|6969.4|6965.4|0
1644969900000|2022-02-16 00:05:00|6971.7|6967.7|6972.7|6968.7|6973|6969|6968.3|6964.3|0
1644970200000|2022-02-16 00:10:00|6973|6969|6973.8|6969.8|6974.1|6970.1|6968.9|6964.9|0
1644970500000|2022-02-16 00:15:00|6974.1|6970.1|6974.6|6971.6|6974.9|6971.9|6970.1|6967.1|0
1644970800000|2022-02-16 00:20:00|6974.4|6971.4|6969.9|6966.9|6974.4|6971.4|6969.9|6966.9|0
1644971100000|2022-02-16 00:25:00|6969.7|6966.7|6969.2|6966.2|6971.9|6968.9|6969.2|6966.2|0
1644971400000|2022-02-16 00:30:00|6969.5|6966.5|6969.3|6966.3|6970.3|6967.3|6964.7|6961.7|0
1644971700000|2022-02-16 00:35:00|6969.6|6966.6|6970.4|6967.4|6972.4|6969.4|6969.6|6966.6|0
1644972000000|2022-02-16 00:40:00|6970.2|6967.2|6968.8|6965.8|6971.1|6968.1|6968.5|6965.5|0
1644972300000|2022-02-16 00:45:00|6968.9|6965.9|6965.5|6962.5|6969.3|6966.3|6965.5|6962.5|0
1644972600000|2022-02-16 00:50:00|6966.3|6963.3|6968.6|6965.6|6969|6966|6963.9|6960.9|0
1644972900000|2022-02-16 00:55:00|6968.8|6965.8|6967.8|6964.8|6969|6966|6965.1|6962.1|0
1644973200000|2022-02-16 01:00:00|6967.9|6964.9|6967.9|6964.9|6968.7|6965.7|6964.7|6961.7|0
1644973500000|2022-02-16 01:05:00|6968|6965|6971.9|6968.9|6972.2|6969.2|6968|6965|0
1644973800000|2022-02-16 01:10:00|6971.8|6968.8|6968.1|6965.1|6971.8|6968.8|6967|6964|0
1644974100000|2022-02-16 01:15:00|6968.2|6965.2|6968.9|6965.9|6971.4|6968.4|6968.1|6965.1|0
1644974400000|2022-02-16 01:20:00|6969|6966|6970.1|6967.1|6970.9|6967.9|6968|6965|0
1644974700000|2022-02-16 01:25:00|6970|6967|6970.1|6967.1|6971.7|6968.7|6968.5|6965.5|0
1644975000000|2022-02-16 01:30:00|6969.9|6966.9|6966.2|6963.2|6969.9|6966.9|6965.5|6962.5|0
1644975300000|2022-02-16 01:35:00|6966.5|6963.5|6969.4|6966.4|6970.2|6967.2|6966.2|6963.2|0
1644975600000|2022-02-16 01:40:00|6969.5|6966.5|6966.2|6963.2|6969.8|6966.8|6966.2|6963.2|0
1644975900000|2022-02-16 01:45:00|6965.9|6962.9|6967.2|6964.2|6968.6|6965.6|6965.5|6962.5|0
1644976200000|2022-02-16 01:50:00|6967.1|6964.1|6968.7|6965.7|6969.9|6966.9|6966|6963|0
1644976500000|2022-02-16 01:55:00|6968.4|6965.4|6970.6|6967.6|6970.6|6967.6|6967.9|6964.9|0
1644976800000|2022-02-16 02:00:00|6970.8|6967.8|6973.4|6970.4|6974.2|6971.2|6970.8|6967.8|0
1644977100000|2022-02-16 02:05:00|6973.2|6970.2|6979.3|6976.3|6979.3|6976.3|6972.2|6969.2|0
1644977400000|2022-02-16 02:10:00|6979.4|6976.4|6974.2|6971.2|6979.8|6976.8|6973.6|6970.6|0
1644977700000|2022-02-16 02:15:00|6974.5|6971.5|6976.9|6973.9|6977.4|6974.4|6974.2|6971.2|0
1644978000000|2022-02-16 02:20:00|6976.8|6973.8|6976.6|6973.6|6977.4|6974.4|6975.7|6972.7|0
1644978300000|2022-02-16 02:25:00|6976.5|6973.5|6976.5|6973.5|6977|6974|6975.7|6972.7|0
1644978600000|2022-02-16 02:30:00|6976.4|6973.4|6974.1|6971.1|6976.4|6973.4|6972.5|6969.5|0
1644978900000|2022-02-16 02:35:00|6974.4|6971.4|6972.4|6969.4|6976|6973|6971.9|6968.9|0
1644979200000|2022-02-16 02:40:00|6972.7|6969.7|6973.2|6970.2|6974|6971|6972.3|6969.3|0
1644979500000|2022-02-16 02:45:00|6973.3|6970.3|6974.8|6971.8|6979.5|6976.5|6973.2|6970.2|0
1644979800000|2022-02-16 02:50:00|6974.9|6971.9|6974.1|6971.1|6975.6|6972.6|6973.6|6970.6|0
1644980100000|2022-02-16 02:55:00|6974|6971|6975.6|6972.6|6976.4|6973.4|6971.6|6968.6|0
1644980400000|2022-02-16 03:00:00|6975.7|6972.7|6974.9|6971.9|6977.3|6974.3|6973.6|6970.6|0
1644980700000|2022-02-16 03:05:00|6974.8|6971.8|6978|6975|6979.6|6976.6|6974.1|6971.1|0
1644981000000|2022-02-16 03:10:00|6977.7|6974.7|6978|6975|6978.8|6975.8|6977.2|6974.2|0
1644981300000|2022-02-16 03:15:00|6978.3|6975.3|6977.1|6974.1|6979.5|6976.5|6976.4|6973.4|0
1644981600000|2022-02-16 03:20:00|6977|6974|6973.2|6970.2|6977|6974|6973.2|6970.2|0
1644981900000|2022-02-16 03:25:00|6973.3|6970.3|6974.5|6971.5|6974.5|6971.5|6972|6969|0
1644982200000|2022-02-16 03:30:00|6974.4|6971.4|6974.2|6971.2|6974.5|6971.5|6971.7|6968.7|0
1644982500000|2022-02-16 03:35:00|6974.3|6971.3|6973.4|6970.4|6974.9|6971.9|6972.9|6969.9|0
1644982800000|2022-02-16 03:40:00|6973.5|6970.5|6973.7|6970.7|6975.3|6972.3|6973.3|6970.3|0
1644983100000|2022-02-16 03:45:00|6973.8|6970.8|6974.8|6971.8|6974.9|6971.9|6973.3|6970.3|0
1644983400000|2022-02-16 03:50:00|6975.2|6972.2|6971.7|6968.7|6975.2|6972.2|6971.2|6968.2|0
1644983700000|2022-02-16 03:55:00|6971.6|6968.6|6975|6972|6975.3|6972.3|6970.1|6967.1|0
1644984000000|2022-02-16 04:00:00|6974.9|6971.9|6974.3|6971.3|6975.1|6972.1|6973.4|6970.4|0
1644984300000|2022-02-16 04:05:00|6974.6|6971.6|6973.5|6970.5|6974.7|6971.7|6972.7|6969.7|0
1644984600000|2022-02-16 04:10:00|6973.4|6970.4|6975.1|6972.1|6975.1|6972.1|6973.1|6970.1|0
1644984900000|2022-02-16 04:15:00|6975.4|6972.4|6976.6|6973.6|6977.3|6974.3|6975.4|6972.4|0
1644985200000|2022-02-16 04:20:00|6976.9|6973.9|6976.6|6973.6|6978.2|6975.2|6975.5|6972.5|0
1644985500000|2022-02-16 04:25:00|6976.2|6973.2|6974.2|6971.2|6976.6|6973.6|6973.4|6970.4|0
1644985800000|2022-02-16 04:30:00|6974.4|6971.4|6975|6972|6975.3|6972.3|6974.2|6971.2|0
1644986100000|2022-02-16 04:35:00|6974.9|6971.9|6974.6|6971.6|6975.1|6972.1|6972.6|6969.6|0
1644986400000|2022-02-16 04:40:00|6974.7|6971.7|6974.3|6971.3|6974.7|6971.7|6972.8|6969.8|0
1644986700000|2022-02-16 04:45:00|6974.6|6971.6|6975.8|6972.8|6975.9|6972.9|6974.6|6971.6|0
1644987000000|2022-02-16 04:50:00|6975.5|6972.5|6978.3|6975.3|6978.6|6975.6|6975.5|6972.5|0
1644987300000|2022-02-16 04:55:00|6979.1|6976.1|6980.6|6977.6|6980.7|6977.7|6979.1|6976.1|0
1644987600000|2022-02-16 05:00:00|6980.7|6977.7|6984.7|6981.7|6985|6982|6980.2|6977.2|0
1644987900000|2022-02-16 05:05:00|6984.6|6981.6|6983.8|6980.8|6984.7|6981.7|6982.3|6979.3|0
1644988200000|2022-02-16 05:10:00|6983.6|6980.6|6986.3|6983.3|6987|6984|6983|6980|0
1644988500000|2022-02-16 05:15:00|6986.5|6983.5|6984.9|6981.9|6987|6984|6984.9|6981.9|0
1644988800000|2022-02-16 05:20:00|6984.7|6981.7|6985.3|6982.3|6986.2|6983.2|6983.7|6980.7|0
1644989100000|2022-02-16 05:25:00|6985.5|6982.5|6984.5|6981.5|6986.2|6983.2|6983.7|6980.7|0
1644989400000|2022-02-16 05:30:00|6984.7|6981.7|6984.6|6981.6|6985.8|6982.8|6983.7|6980.7|0
1644989700000|2022-02-16 05:35:00|6984.5|6981.5|6984.7|6981.7|6985.4|6982.4|6983.4|6980.4|0
1644990000000|2022-02-16 05:40:00|6984.3|6981.3|6983.2|6980.2|6984.7|6981.7|6982.4|6979.4|0
1644990300000|2022-02-16 05:45:00|6983.1|6980.1|6984.8|6981.8|6986.4|6983.4|6982.7|6979.7|0
1644990600000|2022-02-16 05:50:00|6984.7|6981.7|6984.3|6981.3|6986.3|6983.3|6984|6981|0
1644990900000|2022-02-16 05:55:00|6984.2|6981.2|6987|6984|6987.8|6984.8|6983.9|6980.9|0
1644991200000|2022-02-16 06:00:00|6986.9|6983.9|6985.8|6982.8|6989.2|6986.2|6985.4|6982.4|0
1644991500000|2022-02-16 06:05:00|6985.7|6982.7|6983|6980|6985.7|6982.7|6982.5|6979.5|0
1644991800000|2022-02-16 06:10:00|6982.8|6979.8|6986.2|6983.2|6986.7|6983.7|6981.9|6978.9|0
1644992100000|2022-02-16 06:15:00|6985.8|6982.8|6989.1|6986.1|6989.2|6986.2|6984.6|6981.6|0
1644992400000|2022-02-16 06:20:00|6989.2|6986.2|6989.1|6986.1|6990.2|6987.2|6988.1|6985.1|0
1644992700000|2022-02-16 06:25:00|6988.9|6985.9|6988.5|6985.5|6989.2|6986.2|6987.2|6984.2|0
1644993000000|2022-02-16 06:30:00|6988.4|6985.4|6993.3|6990.3|6993.4|6990.4|6987.7|6984.7|0
1644993300000|2022-02-16 06:35:00|6993|6990|6996|6993|6996.5|6993.5|6992.1|6989.1|0
1644993600000|2022-02-16 06:40:00|6995.8|6992.8|6994.9|6991.9|6997.6|6994.6|6994.9|6991.9|0
1644993900000|2022-02-16 06:45:00|6995.1|6992.1|6995.1|6992.1|6997.2|6994.2|6994.6|6991.6|0
1644994200000|2022-02-16 06:50:00|6995|6992|6993.5|6990.5|6995|6992|6990.4|6987.4|0
1644994500000|2022-02-16 06:55:00|6993.3|6990.3|6992.7|6989.7|6993.5|6990.5|6992.7|6989.7|0
1644994800000|2022-02-16 07:00:00|6992.9|6989.9|6999.8|6997.8|7001.8|6999.8|6988.6|6984.7|429
1644995100000|2022-02-16 07:05:00|6999.5|6997.5|6996.3|6994.3|7001|6999|6995.3|6993.3|185
1644995400000|2022-02-16 07:10:00|6996.8|6994.8|6992.8|6990.8|6996.8|6994.8|6989.5|6987.5|168
1644995700000|2022-02-16 07:15:00|6992.5|6990.5|6990|6988|6994.3|6992.3|6988.5|6986.5|63
1644996000000|2022-02-16 07:20:00|6990.3|6988.3|6989.8|6987.8|6991|6989|6986.5|6984.5|49
1644996300000|2022-02-16 07:25:00|6990|6988|6993|6991|6993.3|6991.3|6989|6987|119
1644996600000|2022-02-16 07:30:00|6992.8|6990.8|6995.8|6993.8|6995.8|6993.8|6991|6989|117
1644996900000|2022-02-16 07:35:00|6995.3|6993.3|6997.8|6995.8|6999.8|6997.8|6994.8|6992.8|103
1644997200000|2022-02-16 07:40:00|6997.5|6995.5|6994.3|6992.3|6998|6996|6993.8|6991.8|116
1644997500000|2022-02-16 07:45:00|6994.5|6992.5|6992.3|6990.3|6995.3|6993.3|6992.3|6990.3|46
1644997800000|2022-02-16 07:50:00|6991.8|6989.8|6985.3|6983.3|6995|6993|6983.5|6981.5|117
1644998100000|2022-02-16 07:55:00|6986|6984|7000|6998|7000|6998|6984|6982|177
1644998400000|2022-02-16 08:00:00|6999.5|6998.5|6997.3|6996.3|7015.3|7014.3|6992.3|6991.3|3688
1644998700000|2022-02-16 08:05:00|6997|6996|6998|6997|7004.3|7003.3|6991.3|6990.3|3161
1644999000000|2022-02-16 08:10:00|6998.3|6997.3|7015|7014|7015|7014|6993.8|6992.8|1212
1644999300000|2022-02-16 08:15:00|7015.3|7014.3|7023.5|7022.5|7032|7031|7014.5|7013.5|4622
1644999600000|2022-02-16 08:20:00|7023.3|7022.3|7030|7029|7034.5|7033.5|7023|7022|2585
1644999900000|2022-02-16 08:25:00|7029.8|7028.8|7023|7022|7032.8|7031.8|7018.8|7017.8|823
1645000200000|2022-02-16 08:30:00|7023.3|7022.3|7020|7019|7023.5|7022.5|7017|7016|589
1645000500000|2022-02-16 08:35:00|7020.3|7019.3|7024|7023|7030.3|7029.3|7020.3|7019.3|375
1645000800000|2022-02-16 08:40:00|7023.5|7022.5|7006|7005|7024|7023|7004|7003|4642
1645001100000|2022-02-16 08:45:00|7005.8|7004.8|7007.3|7006.3|7009.5|7008.5|7002|7001|430
1645001400000|2022-02-16 08:50:00|7007.5|7006.5|7005|7004|7011.5|7010.5|7001.8|7000.8|2716
1645001700000|2022-02-16 08:55:00|7004.8|7003.8|7010|7009|7013|7012|7001.5|7000.5|750
1645002000000|2022-02-16 09:00:00|7011|7010|7018|7017|7023.8|7022.8|7009|7008|8369
1645002300000|2022-02-16 09:05:00|7017.8|7016.8|6991|6990|7018|7017|6987.3|6986.3|2285
1645002600000|2022-02-16 09:10:00|6990.8|6989.8|6999|6998|6999.5|6998.5|6980.5|6979.5|605
1645002900000|2022-02-16 09:15:00|6998.5|6997.5|6999.5|6998.5|7003.5|7002.5|6995|6994|232
1645003200000|2022-02-16 09:20:00|6999.3|6998.3|7001.5|7000.5|7002|7001|6994.5|6993.5|2909
1645003500000|2022-02-16 09:25:00|7001.8|7000.8|6998.8|6997.8|7003.5|7002.5|6998|6997|221
1645003800000|2022-02-16 09:30:00|6999|6998|7003|7002|7008.5|7007.5|6998|6997|577
1645004100000|2022-02-16 09:35:00|7003.3|7002.3|7000|6999|7004.5|7003.5|6997|6996|387
1645004400000|2022-02-16 09:40:00|6999.8|6998.8|6997.5|6996.5|7002.8|7001.8|6996.5|6995.5|145
1645004700000|2022-02-16 09:45:00|6997.8|6996.8|6997.3|6996.3|7000|6999|6995|6994|150
1645005000000|2022-02-16 09:50:00|6997.5|6996.5|7001|7000|7004|7003|6997.3|6996.3|501
1645005300000|2022-02-16 09:55:00|7000.8|6999.8|6989.8|6988.8|7002.3|7001.3|6989|6988|1550
1645005600000|2022-02-16 10:00:00|6989.5|6988.5|6985|6984|6989.8|6988.8|6979|6978|986
1645005900000|2022-02-16 10:05:00|6985.3|6984.3|6985.5|6984.5|6988.3|6987.3|6983.3|6982.3|266
1645006200000|2022-02-16 10:10:00|6985.8|6984.8|6991|6990|6991.3|6990.3|6983.3|6982.3|1116
1645006500000|2022-02-16 10:15:00|6990.8|6989.8|6978.5|6977.5|6992|6991|6978.5|6977.5|287
1645006800000|2022-02-16 10:20:00|6978.3|6977.3|6970.5|6969.5|6981.5|6980.5|6968.3|6967.3|491
1645007100000|2022-02-16 10:25:00|6970.8|6969.8|6978|6977|6980.3|6979.3|6967.8|6966.8|391
1645007400000|2022-02-16 10:30:00|6977.8|6976.8|6983.5|6982.5|6984|6983|6975.5|6974.5|1326
1645007700000|2022-02-16 10:35:00|6983.3|6982.3|6976|6975|6984.3|6983.3|6974.5|6973.5|361
1645008000000|2022-02-16 10:40:00|6976.3|6975.3|6984.5|6983.5|6984.8|6983.8|6976.3|6975.3|165
1645008300000|2022-02-16 10:45:00|6984.3|6983.3|6985.5|6984.5|6987.5|6986.5|6982.5|6981.5|204
1645008600000|2022-02-16 10:50:00|6985.8|6984.8|6983.5|6982.5|6987.3|6986.3|6982|6981|971
1645008900000|2022-02-16 10:55:00|6983.3|6982.3|6984.5|6983.5|6987|6986|6982.8|6981.8|678
1645009200000|2022-02-16 11:00:00|6984.8|6983.8|6985.5|6984.5|6991|6990|6983|6982|353
1645009500000|2022-02-16 11:05:00|6985.3|6984.3|6985.5|6984.5|6989|6988|6983.5|6982.5|158
1645009800000|2022-02-16 11:10:00|6985.3|6984.3|6980.5|6979.5|6985.3|6984.3|6979|6978|1120
1645010100000|2022-02-16 11:15:00|6980.8|6979.8|6979.8|6978.8|6984|6983|6979.8|6978.8|403
1645010400000|2022-02-16 11:20:00|6980|6979|6981.5|6980.5|6982.8|6981.8|6978.3|6977.3|246
1645010700000|2022-02-16 11:25:00|6981.8|6980.8|6980.3|6979.3|6983.3|6982.3|6977|6976|237
1645011000000|2022-02-16 11:30:00|6980|6979|6980|6979|6983.3|6982.3|6976|6975|159
1645011300000|2022-02-16 11:35:00|6980.3|6979.3|6985.3|6984.3|6987.8|6986.8|6979.8|6978.8|442
1645011600000|2022-02-16 11:40:00|6985.5|6984.5|6986|6985|6988.5|6987.5|6982.8|6981.8|252
1645011900000|2022-02-16 11:45:00|6985.8|6984.8|6985.8|6984.8|6987.8|6986.8|6984.3|6983.3|142
1645012200000|2022-02-16 11:50:00|6985.5|6984.5|6979.5|6978.5|6985.8|6984.8|6979.3|6978.3|200
1645012500000|2022-02-16 11:55:00|6979.8|6978.8|6977|6976|6984.8|6983.8|6977|6976|406
1645012800000|2022-02-16 12:00:00|6976.8|6975.8|6981|6980|6981.5|6980.5|6976.5|6975.5|399
1645013100000|2022-02-16 12:05:00|6980.8|6979.8|6980.5|6979.5|6982.8|6981.8|6979|6978|201
1645013400000|2022-02-16 12:10:00|6980.8|6979.8|6981|6980|6981.8|6980.8|6976|6975|201
1645013700000|2022-02-16 12:15:00|6980.8|6979.8|6981.8|6980.8|6983.3|6982.3|6979.5|6978.5|281
1645014000000|2022-02-16 12:20:00|6981.5|6980.5|6982.8|6981.8|6984.8|6983.8|6978.5|6977.5|297
1645014300000|2022-02-16 12:25:00|6983|6982|6986|6985|6988.5|6987.5|6982.8|6981.8|314
1645014600000|2022-02-16 12:30:00|6985.8|6984.8|6982|6981|6986.3|6985.3|6981|6980|179
1645014900000|2022-02-16 12:35:00|6981.8|6980.8|6969.5|6968.5|6981.8|6980.8|6968|6967|1233
1645015200000|2022-02-16 12:40:00|6970.4|6969.4|6969.9|6968.9|6972.7|6971.7|6964.4|6963.4|2946
1645015500000|2022-02-16 12:45:00|6969.7|6968.7|6972.4|6971.4|6974.2|6973.2|6968.4|6967.4|155
1645015800000|2022-02-16 12:50:00|6972.2|6971.2|6972.7|6971.7|6975.2|6974.2|6969.9|6968.9|361
1645016100000|2022-02-16 12:55:00|6972.9|6971.9|6974.9|6973.9|6975.2|6974.2|6971.4|6970.4|2123
1645016400000|2022-02-16 13:00:00|6974.7|6973.7|6973.9|6972.9|6977.4|6976.4|6968.9|6967.9|405
1645016700000|2022-02-16 13:05:00|6974.2|6973.2|6969.4|6968.4|6975.2|6974.2|6968.2|6967.2|182
1645017000000|2022-02-16 13:10:00|6969.7|6968.7|6974.4|6973.4|6974.9|6973.9|6967.9|6966.9|177
1645017300000|2022-02-16 13:15:00|6974.7|6973.7|6981.2|6980.2|6982.2|6981.2|6973.7|6972.7|363
1645017600000|2022-02-16 13:20:00|6981.4|6980.4|6981.7|6980.7|6982.7|6981.7|6980.4|6979.4|337
1645017900000|2022-02-16 13:25:00|6981.9|6980.9|6974.4|6973.4|6981.9|6980.9|6974.4|6973.4|149
1645018200000|2022-02-16 13:30:00|6973.9|6972.9|6979.9|6978.9|6985.2|6984.2|6973.9|6972.9|375
1645018500000|2022-02-16 13:35:00|6979.7|6978.7|6976.2|6975.2|6983.7|6982.7|6975.9|6974.9|628
1645018800000|2022-02-16 13:40:00|6975.9|6974.9|6975.4|6974.4|6976.9|6975.9|6972.7|6971.7|529
1645019100000|2022-02-16 13:45:00|6975.2|6974.2|6965.4|6964.4|6977.2|6976.2|6965.2|6964.2|242
1645019400000|2022-02-16 13:50:00|6965.2|6964.2|6961.4|6960.4|6967.9|6966.9|6958.2|6957.2|454
1645019700000|2022-02-16 13:55:00|6961.7|6960.7|6957.9|6956.9|6962.4|6961.4|6952.9|6951.9|610
1645020000000|2022-02-16 14:00:00|6957.7|6956.7|6948.4|6947.4|6958.4|6957.4|6946.7|6945.7|392
1645020300000|2022-02-16 14:05:00|6948.7|6947.7|6945.4|6944.4|6949.4|6948.4|6941.2|6940.2|375
1645020600000|2022-02-16 14:10:00|6945.7|6944.7|6934.2|6933.2|6945.7|6944.7|6932.7|6931.7|337
1645020900000|2022-02-16 14:15:00|6933.9|6932.9|6940.4|6939.4|6944.7|6943.7|6931.9|6930.9|649
1645021200000|2022-02-16 14:20:00|6940.7|6939.7|6934.4|6933.4|6942.4|6941.4|6931.9|6930.9|536
1645021500000|2022-02-16 14:25:00|6934.7|6933.7|6940.2|6939.2|6942.2|6941.2|6932.4|6931.4|433
1645021800000|2022-02-16 14:30:00|6939.9|6938.9|6950.2|6949.2|6952.9|6951.9|6938.4|6937.4|503
1645022100000|2022-02-16 14:35:00|6949.9|6948.9|6950.9|6949.9|6951.7|6950.7|6944.7|6943.7|915
1645022400000|2022-02-16 14:40:00|6950.2|6949.2|6944.9|6943.9|6951.7|6950.7|6942.2|6941.2|663
1645022700000|2022-02-16 14:45:00|6945.4|6944.4|6948.2|6947.2|6959.7|6958.7|6944.7|6943.7|402
1645023000000|2022-02-16 14:50:00|6947.9|6946.9|6934.4|6933.4|6948.4|6947.4|6930.9|6929.9|722
1645023300000|2022-02-16 14:55:00|6934.2|6933.2|6943.7|6942.7|6944.9|6943.9|6933.7|6932.7|752
1645023600000|2022-02-16 15:00:00|6943.4|6942.4|6943.7|6942.7|6948.9|6947.9|6937.7|6936.7|442
1645023900000|2022-02-16 15:05:00|6943.4|6942.4|6946.4|6945.4|6951.7|6950.7|6941.9|6940.9|691
1645024200000|2022-02-16 15:10:00|6946.3|6945.3|6948.6|6947.6|6955.1|6954.1|6943.8|6942.8|816
1645024500000|2022-02-16 15:15:00|6948.8|6947.8|6941.8|6940.8|6949.6|6948.6|6938.8|6937.8|307
1645024800000|2022-02-16 15:20:00|6941.6|6940.6|6944.6|6943.6|6944.6|6943.6|6936.3|6935.3|263
1645025100000|2022-02-16 15:25:00|6944.8|6943.8|6948.3|6947.3|6950.3|6949.3|6942.1|6941.1|599
1645025400000|2022-02-16 15:30:00|6947.3|6946.3|6950.8|6949.8|6951.8|6950.8|6945.8|6944.8|3518
1645025700000|2022-02-16 15:35:00|6951.1|6950.1|6955.8|6954.8|6956.1|6955.1|6950.8|6949.8|2121
1645026000000|2022-02-16 15:40:00|6955.6|6954.6|6958.8|6957.8|6959.3|6958.3|6952.1|6951.1|5400
1645026300000|2022-02-16 15:45:00|6958.3|6957.3|6957.1|6956.1|6959.1|6958.1|6955.8|6954.8|487
1645026600000|2022-02-16 15:50:00|6956.8|6955.8|6957.8|6956.8|6961.1|6960.1|6955.3|6954.3|334
1645026900000|2022-02-16 15:55:00|6957.6|6956.6|6954.3|6953.3|6957.8|6956.8|6949.3|6948.3|438
1645027200000|2022-02-16 16:00:00|6954.8|6953.8|6963.3|6962.3|6964.3|6963.3|6953.1|6952.1|411
1645027500000|2022-02-16 16:05:00|6963.1|6962.1|6968.8|6967.8|6971.3|6970.3|6958.1|6957.1|890
1645027800000|2022-02-16 16:10:00|6968.6|6967.6|6969.1|6968.1|6970.1|6969.1|6966.6|6965.6|2068
1645028100000|2022-02-16 16:15:00|6968.8|6967.8|6965.1|6964.1|6971.6|6970.6|6964.8|6963.8|622
1645028400000|2022-02-16 16:20:00|6965.6|6964.6|6967.3|6966.3|6967.8|6966.8|6964.1|6963.1|845
1645028700000|2022-02-16 16:25:00|6967.6|6966.6|6967.1|6966.1|6972.1|6971.1|6966.6|6965.6|1227
1645029000000|2022-02-16 16:30:00|6967.6|6965.6|6963.8|6961.8|6970.8|6968.8|6961.6|6959.6|2357
1645029300000|2022-02-16 16:35:00|6965.1|6963.1|6962.1|6960.1|6966.3|6964.3|6960.1|6958.1|4832
1645029600000|2022-02-16 16:40:00|6962.3|6960.3|6953.8|6951.8|6963.3|6961.3|6950.6|6948.6|420
1645029900000|2022-02-16 16:45:00|6953.3|6951.3|6954.6|6952.6|6956.3|6954.3|6950.3|6948.3|3148
1645030200000|2022-02-16 16:50:00|6954.3|6952.3|6954.6|6952.6|6957.3|6955.3|6954.3|6952.3|83
1645030500000|2022-02-16 16:55:00|6954.3|6952.3|6957.8|6955.8|6959.3|6957.3|6953.8|6951.8|1574
1645030800000|2022-02-16 17:00:00|6958.1|6956.1|6960.8|6958.8|6962.6|6960.6|6957.1|6955.1|809
1645031100000|2022-02-16 17:05:00|6961.1|6959.1|6960.3|6958.3|6963.1|6961.1|6960.3|6958.3|65
1645031400000|2022-02-16 17:10:00|6960.6|6958.6|6959.8|6957.8|6961.6|6959.6|6957.8|6955.8|120
1645031700000|2022-02-16 17:15:00|6959.6|6957.6|6957.1|6955.1|6961.1|6959.1|6955.3|6953.3|638
1645032000000|2022-02-16 17:20:00|6957.3|6955.3|6958.8|6956.8|6960.3|6958.3|6956.1|6954.1|64
1645032300000|2022-02-16 17:25:00|6958.6|6956.6|6957.3|6955.3|6961.6|6959.6|6957.1|6955.1|33
1645032600000|2022-02-16 17:30:00|6957.1|6955.1|6944.8|6942.8|6957.6|6955.6|6942.8|6940.8|155
1645032900000|2022-02-16 17:35:00|6944.3|6942.3|6949.8|6947.8|6950.3|6948.3|6943.8|6941.8|155
1645033200000|2022-02-16 17:40:00|6950.1|6948.1|6952.6|6950.6|6953.8|6951.8|6950.1|6948.1|305
1645033500000|2022-02-16 17:45:00|6952.8|6950.8|6954.3|6952.3|6955.3|6953.3|6951.6|6949.6|46
1645033800000|2022-02-16 17:50:00|6954.6|6952.6|6959.3|6957.3|6960.3|6958.3|6954.6|6952.6|98
1645034100000|2022-02-16 17:55:00|6959.1|6957.1|6958.8|6956.8|6960.6|6958.6|6957.8|6955.8|19
1645034400000|2022-02-16 18:00:00|6958.6|6956.6|6955.3|6953.3|6960.3|6958.3|6954.3|6952.3|130
1645034700000|2022-02-16 18:05:00|6955.6|6953.6|6959.8|6957.8|6960.8|6958.8|6954.3|6952.3|47
1645035000000|2022-02-16 18:10:00|6960.1|6958.1|6959.8|6957.8|6960.6|6958.6|6957.6|6955.6|39
1645035300000|2022-02-16 18:15:00|6959.6|6957.6|6958.8|6956.8|6961.1|6959.1|6958.8|6956.8|14
1645035600000|2022-02-16 18:20:00|6959.1|6957.1|6959.6|6957.6|6961.8|6959.8|6958.1|6956.1|70
1645035900000|2022-02-16 18:25:00|6959.8|6957.8|6957.8|6955.8|6959.8|6957.8|6957.1|6955.1|63
1645036200000|2022-02-16 18:30:00|6958.1|6956.1|6955.6|6953.6|6958.1|6956.1|6953.3|6951.3|14
1645036500000|2022-02-16 18:35:00|6955.3|6953.3|6956.6|6954.6|6959.1|6957.1|6955.1|6953.1|18
1645036800000|2022-02-16 18:40:00|6956.3|6954.3|6953.1|6951.1|6956.3|6954.3|6952.6|6950.6|33
1645037100000|2022-02-16 18:45:00|6953.3|6951.3|6955.6|6953.6|6956.1|6954.1|6953.1|6951.1|10
1645037400000|2022-02-16 18:50:00|6955.8|6953.8|6959.6|6957.6|6959.8|6957.8|6955.8|6953.8|22
1645037700000|2022-02-16 18:55:00|6959.3|6957.3|6960.6|6958.6|6961.8|6959.8|6952.8|6950.8|43
1645038000000|2022-02-16 19:00:00|6961.6|6959.6|6966.6|6964.6|6977.6|6975.6|6948.3|6946.3|254
1645038300000|2022-02-16 19:05:00|6966.8|6964.8|6972.3|6970.3|6979.1|6977.1|6962.1|6960.1|109
1645038600000|2022-02-16 19:10:00|6972.1|6970.1|6967.3|6965.3|6973.1|6971.1|6962.1|6960.1|336
1645038900000|2022-02-16 19:15:00|6967.6|6965.6|6976.1|6974.1|6977.6|6975.6|6967.6|6965.6|102
1645039200000|2022-02-16 19:20:00|6975.8|6973.8|6991.1|6989.1|6991.6|6989.6|6972.6|6970.6|169
1645039500000|2022-02-16 19:25:00|6991.3|6989.3|6992.6|6990.6|6993.3|6991.3|6989.6|6987.6|61
1645039800000|2022-02-16 19:30:00|6992.3|6990.3|6994.6|6992.6|7002.3|7000.3|6992.3|6990.3|181
1645040100000|2022-02-16 19:35:00|6994.8|6992.8|6990.6|6988.6|6997.1|6995.1|6987.6|6985.6|191
1645040400000|2022-02-16 19:40:00|6990.8|6988.8|6986.1|6984.1|6991.6|6989.6|6982.8|6980.8|62
1645040700000|2022-02-16 19:45:00|6986.3|6984.3|6981.6|6979.6|6988.1|6986.1|6979.1|6977.1|61
1645041000000|2022-02-16 19:50:00|6981.8|6979.8|6986.6|6984.6|6988.8|6986.8|6981.1|6979.1|26
1645041300000|2022-02-16 19:55:00|6986.3|6984.3|6990.8|6988.8|6992.1|6990.1|6985.8|6983.8|101
1645041600000|2022-02-16 20:00:00|6991.3|6989.3|7000.6|6998.6|7001.6|6999.6|6990.1|6988.1|259
1645041900000|2022-02-16 20:05:00|7000.8|6998.8|6998.8|6996.8|7000.8|6998.8|6996.3|6994.3|57
1645042200000|2022-02-16 20:10:00|6998.6|6996.6|6994.3|6992.3|6999.1|6997.1|6992.6|6990.6|43
1645042500000|2022-02-16 20:15:00|6994.6|6992.6|6997.8|6995.8|6997.8|6995.8|6992.8|6990.8|54
1645042800000|2022-02-16 20:20:00|6997.6|6995.6|6995.1|6993.1|6998.8|6996.8|6992.8|6990.8|75
1645043100000|2022-02-16 20:25:00|6994.8|6992.8|6997.6|6995.6|6998.1|6996.1|6993.8|6991.8|62
1645043400000|2022-02-16 20:30:00|6997.3|6995.3|6992.6|6990.6|6998.6|6996.6|6988.8|6986.8|82
1645043700000|2022-02-16 20:35:00|6992.3|6990.3|6996.8|6994.8|6996.8|6994.8|6989.6|6987.6|72
1645044000000|2022-02-16 20:40:00|6996.6|6994.6|6995.8|6993.8|6998.1|6996.1|6993.8|6991.8|3017
1645044300000|2022-02-16 20:45:00|6995.6|6993.6|6996.8|6994.8|6999.1|6997.1|6992.3|6990.3|40
1645044600000|2022-02-16 20:50:00|6999.1|6997.1|6992.3|6990.3|7002.1|7000.1|6990.8|6988.8|167
1645044900000|2022-02-16 20:55:00|6992.1|6990.1|6992.3|6990.3|6992.8|6990.8|6984.3|6982.3|277
1645045200000|2022-02-16 21:00:00|6990.8|6986.8|6986.4|6982.4|6991.1|6987.1|6984.4|6980.4|0
1645045500000|2022-02-16 21:05:00|6986.1|6982.1|6985.1|6981.1|6987.5|6983.5|6984|6980|0
1645045800000|2022-02-16 21:10:00|6984.9|6980.9|6984.6|6980.6|6987.9|6983.9|6984|6980|0
1645046100000|2022-02-16 21:15:00|6984.7|6980.7|6987.1|6983.1|6988|6984|6984.7|6980.7|0
1645046400000|2022-02-16 21:20:00|6987.2|6983.2|6987.1|6983.1|6993.9|6989.9|6982.6|6978.6|0
1645046700000|2022-02-16 21:25:00|6986.8|6982.8|6987.6|6983.6|6989.6|6985.6|6985.4|6981.4|0
1645047000000|2022-02-16 21:30:00|6987.5|6983.5|6987.4|6983.4|6990.7|6986.7|6986.8|6982.8|0
1645047300000|2022-02-16 21:35:00|6987.3|6983.3|6986.3|6982.3|6988|6984|6986.3|6982.3|0
1645047600000|2022-02-16 21:40:00|6986.4|6982.4|6985|6981|6987.4|6983.4|6985|6981|0
1645047900000|2022-02-16 21:45:00|6985.1|6981.1|6983.3|6979.3|6985.3|6981.3|6983.2|6979.2|0
1645048200000|2022-02-16 21:50:00|6983.4|6979.4|6982.9|6978.9|6984.8|6980.8|6982.2|6978.2|0
1645048500000|2022-02-16 21:55:00|6983|6979|6983.9|6979.9|6984.8|6980.8|6982.8|6978.8|0
1645048800000|2022-02-16 22:00:00|6984|6980|6984.1|6980.1|6984.6|6980.6|6983.4|6979.4|0
1645049100000|2022-02-16 22:05:00|6984|6980|6984.4|6980.4|6984.4|6980.4|6984|6980|0
1645049400000|2022-02-16 22:10:00|6984.2|6980.2|6984.1|6980.1|6984.8|6980.8|6984|6980|0
1645049700000|2022-02-16 22:15:00|6984.2|6980.2|6984.8|6980.8|6984.8|6980.8|6984.2|6980.2|0
1645050000000|2022-02-16 22:20:00|6985.1|6981.1|6986.5|6982.5|6986.5|6982.5|6985.1|6981.1|0
1645050300000|2022-02-16 22:25:00|6986.7|6982.7|6987.2|6983.2|6987.8|6983.8|6986.5|6982.5|0
1645050600000|2022-02-16 22:30:00|6987.4|6983.4|6987.1|6983.1|6987.7|6983.7|6986.4|6982.4|0
1645050900000|2022-02-16 22:35:00|6987.4|6983.4|6987.2|6983.2|6987.4|6983.4|6987|6983|0
1645051200000|2022-02-16 22:40:00|6987|6983|6986.1|6982.1|6987.1|6983.1|6985.8|6981.8|0
1645051500000|2022-02-16 22:45:00|6986|6982|6984.9|6980.9|6986.1|6982.1|6984.9|6980.9|0
1645051800000|2022-02-16 22:50:00|6984.7|6980.7|6986.5|6982.5|6986.5|6982.5|6984.4|6980.4|0
1645052100000|2022-02-16 22:55:00|6986.3|6982.3|6984.9|6980.9|6986.3|6982.3|6984.2|6980.2|0
1645052400000|2022-02-16 23:00:00|6985|6981|6991|6987|6991.6|6987.6|6985|6981|0
1645052700000|2022-02-16 23:05:00|6990.9|6986.9|6992.3|6988.3|6993.3|6989.3|6990.7|6986.7|0
1645053000000|2022-02-16 23:10:00|6992.4|6988.4|6993.1|6989.1|6993.8|6989.8|6991.6|6987.6|0
1645053300000|2022-02-16 23:15:00|6993.2|6989.2|6992.6|6988.6|6993.8|6989.8|6989.6|6985.6|0
1645053600000|2022-02-16 23:20:00|6992.7|6988.7|6993.5|6989.5|6994.2|6990.2|6992|6988|0
1645053900000|2022-02-16 23:25:00|6993.8|6989.8|6995.9|6991.9|6996.1|6992.1|6993.8|6989.8|0
1645054200000|2022-02-16 23:30:00|6996|6992|6995.8|6991.8|6996.8|6992.8|6995.1|6991.1|0
1645054500000|2022-02-16 23:35:00|6996|6992|6997.3|6993.3|6998|6994|6994.8|6990.8|0
1645054800000|2022-02-16 23:40:00|6997|6993|6983.3|6979.3|6997.6|6993.6|6982.8|6978.8|0
1645055100000|2022-02-16 23:45:00|6983.4|6979.4|6979.8|6975.8|6984.7|6980.7|6979.8|6975.8|0
1645055400000|2022-02-16 23:50:00|6979.9|6975.9|6980.4|6976.4|6982.3|6978.3|6978.4|6974.4|0
1645055700000|2022-02-16 23:55:00|6980.5|6976.5|6979.5|6975.5|6981.3|6977.3|6977.8|6973.8|0
1645056000000|2022-02-17 00:00:00|6979.3|6975.3|6977.7|6973.7|6980.4|6976.4|6977.5|6973.5|0
1645056300000|2022-02-17 00:05:00|6977.6|6973.6|6977.1|6973.1|6978.9|6974.9|6976.5|6972.5|0
1645056600000|2022-02-17 00:10:00|6976.7|6972.7|6977.1|6973.1|6979.2|6975.2|6976.5|6972.5|0
1645056900000|2022-02-17 00:15:00|6976.7|6972.7|6965.3|6962.3|6977.1|6973.2|6962.6|6959.6|0
1645057200000|2022-02-17 00:20:00|6965.7|6962.7|6970.9|6967.9|6970.9|6967.9|6963.7|6960.7|0
1645057500000|2022-02-17 00:25:00|6970.8|6967.8|6968.1|6965.1|6973|6970|6967.7|6964.7|0
1645057800000|2022-02-17 00:30:00|6968.2|6965.2|6972.2|6969.2|6974.7|6971.7|6968.1|6965.1|0
1645058100000|2022-02-17 00:35:00|6972.3|6969.3|6969.1|6966.1|6973|6970|6966.2|6963.2|0
1645058400000|2022-02-17 00:40:00|6969.4|6966.4|6963.8|6960.8|6971.1|6968.1|6963.8|6960.8|0
1645058700000|2022-02-17 00:45:00|6963.6|6960.6|6961.7|6958.7|6964.8|6961.8|6959.1|6956.1|0
1645059000000|2022-02-17 00:50:00|6961.6|6958.6|6960.6|6957.6|6963.9|6960.9|6958.6|6955.6|0
1645059300000|2022-02-17 00:55:00|6960.7|6957.7|6964.6|6961.6|6966.5|6963.5|6960.7|6957.7|0
1645059600000|2022-02-17 01:00:00|6964.7|6961.7|6967.7|6964.7|6969.3|6966.3|6964.6|6961.6|0
1645059900000|2022-02-17 01:05:00|6967.6|6964.6|6959.8|6956.8|6968.2|6965.2|6959|6956|0
1645060200000|2022-02-17 01:10:00|6960|6957|6970.2|6967.2|6970.2|6967.2|6960|6957|0
1645060500000|2022-02-17 01:15:00|6970.3|6967.3|6971|6968|6972.2|6969.2|6966.2|6963.2|0
1645060800000|2022-02-17 01:20:00|6970.7|6967.7|6963.3|6960.3|6971|6968|6959.5|6956.5|0
1645061100000|2022-02-17 01:25:00|6963.4|6960.4|6969.5|6966.5|6972.7|6969.7|6963.3|6960.3|0
1645061400000|2022-02-17 01:30:00|6969.1|6966.1|6965.3|6962.3|6969.8|6966.8|6962.7|6959.7|0
1645061700000|2022-02-17 01:35:00|6965.1|6962.1|6968.8|6965.8|6969.1|6966.1|6964.1|6961.1|0
1645062000000|2022-02-17 01:40:00|6967.6|6964.6|6967.9|6964.9|6969.9|6966.9|6966.5|6963.5|0
1645062300000|2022-02-17 01:45:00|6968.2|6965.2|6962.2|6959.2|6968.7|6965.7|6958.5|6955.5|0
1645062600000|2022-02-17 01:50:00|6962.1|6959.1|6962.9|6959.9|6963.4|6960.4|6958.7|6955.7|0
1645062900000|2022-02-17 01:55:00|6962.8|6959.8|6963.3|6960.3|6964.9|6961.9|6962.1|6959.1|0
1645063200000|2022-02-17 02:00:00|6963.4|6960.4|6970.9|6967.9|6973.7|6970.7|6963.3|6960.3|0
1645063500000|2022-02-17 02:05:00|6971.1|6968.1|6970.4|6967.4|6973.4|6970.4|6969.2|6966.2|0
1645063800000|2022-02-17 02:10:00|6970.6|6967.6|6975.9|6972.9|6977.5|6974.5|6970.6|6967.6|0
1645064100000|2022-02-17 02:15:00|6976|6973|6976.7|6973.7|6977.5|6974.5|6975.1|6972.1|0
1645064400000|2022-02-17 02:20:00|6976.9|6973.9|6975.9|6972.9|6977.5|6974.5|6975|6972|0
1645064700000|2022-02-17 02:25:00|6975.8|6972.8|6975.1|6972.1|6976.7|6973.7|6975.1|6972.1|0
1645065000000|2022-02-17 02:30:00|6975.9|6972.9|6975.8|6972.8|6975.9|6972.9|6974.2|6971.2|0
1645065300000|2022-02-17 02:35:00|6976|6973|6975.9|6972.9|6977.4|6974.4|6975|6972|0
1645065600000|2022-02-17 02:40:00|6976|6973|6971.3|6968.3|6976.8|6973.8|6971.3|6968.3|0
1645065900000|2022-02-17 02:45:00|6971.4|6968.4|6972|6969|6974.4|6971.4|6970.8|6967.8|0
1645066200000|2022-02-17 02:50:00|6972.1|6969.1|6975.2|6972.2|6975.2|6972.2|6972|6969|0
1645066500000|2022-02-17 02:55:00|6975.5|6972.5|6976.4|6973.4|6976.7|6973.7|6974.8|6971.8|0
1645066800000|2022-02-17 03:00:00|6976.5|6973.5|6976|6973|6977.5|6974.5|6975.5|6972.5|0
1645067100000|2022-02-17 03:05:00|6976.1|6973.1|6978.3|6975.3|6978.6|6975.6|6975.9|6972.9|0
1645067400000|2022-02-17 03:10:00|6978.5|6975.5|6979.9|6976.9|6980.7|6977.7|6978.3|6975.3|0
1645067700000|2022-02-17 03:15:00|6979.7|6976.7|6980.2|6977.2|6981|6978|6978.6|6975.6|0
1645068000000|2022-02-17 03:20:00|6980|6977|6975.8|6972.8|6980.5|6977.5|6975|6972|0
1645068300000|2022-02-17 03:25:00|6976.1|6973.1|6978.4|6975.4|6978.8|6975.8|6976.1|6973.1|0
1645068600000|2022-02-17 03:30:00|6978.5|6975.5|6976|6973|6979.6|6976.6|6976|6973|0
1645068900000|2022-02-17 03:35:00|6975.8|6972.8|6976.8|6973.8|6977.6|6974.6|6974.9|6971.9|0
1645069200000|2022-02-17 03:40:00|6976.9|6973.9|6977.5|6974.5|6978.9|6975.9|6976.9|6973.9|0
1645069500000|2022-02-17 03:45:00|6977.4|6974.4|6971.6|6968.6|6977.5|6974.5|6971.6|6968.6|0
1645069800000|2022-02-17 03:50:00|6971.9|6968.9|6959|6956|6972.7|6969.7|6959|6956|0
1645070100000|2022-02-17 03:55:00|6959.3|6956.3|6935|6932|6959.8|6956.8|6935|6932|0
1645070400000|2022-02-17 04:00:00|6934.8|6931.8|6911.9|6908.9|6935.4|6932.4|6910.1|6907.1|0
1645070700000|2022-02-17 04:05:00|6911.6|6908.6|6917.4|6914.4|6920.9|6917.9|6909.7|6906.7|0
1645071000000|2022-02-17 04:10:00|6917|6914|6923.2|6920.2|6939.7|6936.7|6911.9|6908.9|0
1645071300000|2022-02-17 04:15:00|6923.1|6920.1|6923.6|6920.6|6928.9|6925.9|6916.4|6913.4|0
1645071600000|2022-02-17 04:20:00|6923.5|6920.5|6925.4|6922.4|6928.2|6925.2|6918.5|6915.5|0
1645071900000|2022-02-17 04:25:00|6925.1|6922.1|6924.6|6921.6|6926.3|6923.3|6921.5|6918.5|0
1645072200000|2022-02-17 04:30:00|6924.5|6921.5|6929.2|6926.2|6934|6931|6921.8|6918.8|0
1645072500000|2022-02-17 04:35:00|6929.4|6926.4|6924|6921|6930|6927|6920.9|6917.9|0
1645072800000|2022-02-17 04:40:00|6924.7|6921.7|6920.7|6917.7|6925.8|6922.8|6920.5|6917.5|0
1645073100000|2022-02-17 04:45:00|6920.8|6917.8|6917.6|6914.6|6923.4|6920.4|6917.6|6914.6|0
1645073400000|2022-02-17 04:50:00|6917.5|6914.5|6907.9|6904.9|6920.1|6917.1|6905.6|6902.6|0
1645073700000|2022-02-17 04:55:00|6908.1|6905.1|6909.1|6906.1|6910.9|6907.9|6906.3|6903.3|0
1645074000000|2022-02-17 05:00:00|6909.5|6906.5|6906.6|6903.6|6912.5|6909.5|6905.2|6902.2|0
1645074300000|2022-02-17 05:05:00|6906.8|6903.8|6924.2|6921.2|6928.6|6925.6|6904.6|6901.6|0
1645074600000|2022-02-17 05:10:00|6924.1|6921.1|6917.2|6914.2|6927.7|6924.7|6913.1|6910.1|0
1645074900000|2022-02-17 05:15:00|6917.4|6914.4|6924.2|6921.2|6926.2|6923.2|6915.6|6912.6|0
1645075200000|2022-02-17 05:20:00|6924.1|6921.1|6930.9|6927.9|6934.5|6931.5|6924.1|6921.1|0
1645075500000|2022-02-17 05:25:00|6930.8|6927.8|6927.9|6924.9|6933.1|6930.1|6927.9|6924.9|0
1645075800000|2022-02-17 05:30:00|6928.1|6925.1|6924.5|6921.5|6928.9|6925.9|6922.9|6919.9|0
1645076100000|2022-02-17 05:35:00|6924.8|6921.8|6927.8|6924.8|6929.4|6926.4|6922.8|6919.8|0
1645076400000|2022-02-17 05:40:00|6928|6925|6930.5|6927.5|6933.3|6930.3|6927.8|6924.8|0
1645076700000|2022-02-17 05:45:00|6930.3|6927.3|6922.7|6919.7|6931.5|6928.5|6921.8|6918.8|0
1645077000000|2022-02-17 05:50:00|6922.8|6919.8|6925.2|6922.2|6927.1|6924.1|6921.5|6918.5|0
1645077300000|2022-02-17 05:55:00|6925.1|6922.1|6929.7|6926.7|6931.2|6928.2|6924.5|6921.5|0
1645077600000|2022-02-17 06:00:00|6929.6|6926.6|6927.2|6924.2|6930.4|6927.4|6922.1|6919.1|0
1645077900000|2022-02-17 06:05:00|6927.5|6924.5|6921.1|6918.1|6927.5|6924.5|6920.5|6917.5|0
1645078200000|2022-02-17 06:10:00|6920.9|6917.9|6911.4|6908.4|6921.1|6918.1|6909.9|6906.9|0
1645078500000|2022-02-17 06:15:00|6911.3|6908.3|6919.6|6916.6|6919.6|6916.6|6910.3|6907.3|0
1645078800000|2022-02-17 06:20:00|6919.4|6916.4|6921.4|6918.4|6922.5|6919.5|6917.1|6914.1|0
1645079100000|2022-02-17 06:25:00|6921.3|6918.3|6938.8|6935.8|6938.8|6935.8|6915.4|6912.4|0
1645079400000|2022-02-17 06:30:00|6938.6|6935.6|6923.7|6920.7|6939.5|6936.5|6915.5|6912.5|0
1645079700000|2022-02-17 06:35:00|6923.8|6920.8|6925.4|6922.4|6926.5|6923.5|6922.8|6919.8|0
1645080000000|2022-02-17 06:40:00|6925.6|6922.6|6927.2|6924.2|6931|6928|6925.6|6922.6|0
1645080300000|2022-02-17 06:45:00|6927|6924|6930.5|6927.5|6933.9|6930.9|6923.9|6920.9|0
1645080600000|2022-02-17 06:50:00|6930.3|6927.3|6928.8|6925.8|6933.1|6930.1|6926.4|6923.4|0
1645080900000|2022-02-17 06:55:00|6929|6926|6935.1|6932.1|6936.7|6933.7|6928.4|6925.4|0
1645081200000|2022-02-17 07:00:00|6935.2|6932.2|6952.3|6950.3|6954.3|6952.3|6930.1|6928.1|512
1645081500000|2022-02-17 07:05:00|6952.1|6950.1|6952.1|6950.1|6955.8|6953.8|6950.1|6948.1|350
1645081800000|2022-02-17 07:10:00|6951.8|6949.8|6950.1|6948.1|6955.1|6953.1|6945.8|6943.8|447
1645082100000|2022-02-17 07:15:00|6950.3|6948.3|6958.1|6956.1|6959.6|6957.6|6947.8|6945.8|266
1645082400000|2022-02-17 07:20:00|6957.8|6955.8|6956.1|6954.1|6959.1|6957.1|6953.1|6951.1|71
1645082700000|2022-02-17 07:25:00|6956.3|6954.3|6954.8|6952.8|6957.3|6955.3|6953.3|6951.3|44
1645083000000|2022-02-17 07:30:00|6954.6|6952.6|6959.3|6957.3|6960.1|6958.1|6948.1|6946.1|81
1645083300000|2022-02-17 07:35:00|6959.6|6957.6|6957.3|6955.3|6961.6|6959.6|6955.6|6953.6|49
1645083600000|2022-02-17 07:40:00|6957.1|6955.1|6961.3|6959.3|6963.1|6961.1|6956.1|6954.1|69
1645083900000|2022-02-17 07:45:00|6961.6|6959.6|6966.6|6964.6|6969.3|6967.3|6961.6|6959.6|159
1645084200000|2022-02-17 07:50:00|6966.8|6964.8|6970.1|6968.1|6970.1|6968.1|6965.3|6963.3|122
1645084500000|2022-02-17 07:55:00|6968.6|6966.6|6982.1|6980.1|6982.1|6980.1|6966.3|6964.3|302
1645084800000|2022-02-17 08:00:00|6981.6|6980.6|7010.1|7009.1|7014.6|7013.6|6981.6|6980.6|1394
1645085100000|2022-02-17 08:05:00|7009.8|7008.8|7012.3|7011.3|7014.6|7013.6|7002.8|7001.8|873
1645085400000|2022-02-17 08:10:00|7013.1|7012.1|7000.6|6999.6|7019.3|7018.3|6998.3|6997.3|631
1645085700000|2022-02-17 08:15:00|7000.3|6999.3|6987.8|6986.8|7001.3|7000.3|6987.3|6986.3|499
1645086000000|2022-02-17 08:20:00|6988.1|6987.1|6990.1|6989.1|6998.3|6997.3|6988.1|6987.1|417
1645086300000|2022-02-17 08:25:00|6989.8|6988.8|6966.6|6965.6|6994.1|6993.1|6959.3|6958.3|1172
1645086600000|2022-02-17 08:30:00|6967.6|6966.6|6968.3|6967.3|6982.3|6981.3|6967.3|6966.3|396
1645086900000|2022-02-17 08:35:00|6968.1|6967.1|6964.6|6963.6|6971.3|6970.3|6954.6|6953.6|667
1645087200000|2022-02-17 08:40:00|6964.2|6963.2|6967.2|6966.2|6972.4|6971.4|6961.7|6960.7|315
1645087500000|2022-02-17 08:45:00|6966.9|6965.9|6965.9|6964.9|6972.7|6971.7|6952.2|6951.2|301
1645087800000|2022-02-17 08:50:00|6965.2|6964.2|6978.7|6977.7|6978.9|6977.9|6962.4|6961.4|2679
1645088100000|2022-02-17 08:55:00|6978.4|6977.4|6975.2|6974.2|6980.4|6979.4|6969.9|6968.9|381
1645088400000|2022-02-17 09:00:00|6975.7|6974.7|6973.7|6972.7|6985.2|6984.2|6970.9|6969.9|486
1645088700000|2022-02-17 09:05:00|6973.9|6972.9|6976.9|6975.9|6984.4|6983.4|6973.9|6972.9|1721
1645089000000|2022-02-17 09:10:00|6977.2|6976.2|6974.7|6973.7|6981.9|6980.9|6973.4|6972.4|141
1645089300000|2022-02-17 09:15:00|6974.4|6973.4|6973.9|6972.9|6979.7|6978.7|6971.9|6970.9|199
1645089600000|2022-02-17 09:20:00|6973.7|6972.7|6981.4|6980.4|6982.4|6981.4|6973.7|6972.7|184
1645089900000|2022-02-17 09:25:00|6981.2|6980.2|6981.9|6980.9|6986.9|6985.9|6979.9|6978.9|142
1645090200000|2022-02-17 09:30:00|6982.2|6981.2|6985.2|6984.2|6987.4|6986.4|6978.9|6977.9|193
1645090500000|2022-02-17 09:35:00|6984.9|6983.9|6986.4|6985.4|6991.4|6990.4|6984.7|6983.7|206
1645090800000|2022-02-17 09:40:00|6986.7|6985.7|6980.4|6979.4|6988.9|6987.9|6976.9|6975.9|344
1645091100000|2022-02-17 09:45:00|6980.7|6979.7|6973.7|6972.7|6981.4|6980.4|6972.4|6971.4|728
1645091400000|2022-02-17 09:50:00|6973.9|6972.9|6979.7|6978.7|6979.9|6978.9|6971.4|6970.4|154
1645091700000|2022-02-17 09:55:00|6979.4|6978.4|6979.9|6978.9|6983.4|6982.4|6976.9|6975.9|492
1645092000000|2022-02-17 10:00:00|6979.7|6978.7|6982.7|6981.7|6987.7|6986.7|6975.4|6974.4|160
1645092300000|2022-02-17 10:05:00|6982.4|6981.4|6980.4|6979.4|6985.7|6984.7|6976.2|6975.2|288
1645092600000|2022-02-17 10:10:00|6980.2|6979.2|6988.4|6987.4|6989.2|6988.2|6979.4|6978.4|365
1645092900000|2022-02-17 10:15:00|6988.2|6987.2|6987.9|6986.9|6990.9|6989.9|6986.2|6985.2|101
1645093200000|2022-02-17 10:20:00|6987.7|6986.7|6981.9|6980.9|6989.2|6988.2|6981.9|6980.9|404
1645093500000|2022-02-17 10:25:00|6982.2|6981.2|6979.4|6978.4|6985.2|6984.2|6978.4|6977.4|182
1645093800000|2022-02-17 10:30:00|6979.7|6978.7|6982.7|6981.7|6986.7|6985.7|6979.2|6978.2|55
1645094100000|2022-02-17 10:35:00|6982.9|6981.9|6982.4|6981.4|6985.2|6984.2|6979.7|6978.7|1084
1645094400000|2022-02-17 10:40:00|6982.2|6981.2|6988.9|6987.9|6988.9|6987.9|6982.2|6981.2|62
1645094700000|2022-02-17 10:45:00|6988.7|6987.7|6990.7|6989.7|6990.9|6989.9|6984.2|6983.2|50
1645095000000|2022-02-17 10:50:00|6991.2|6990.2|6995.2|6994.2|6995.7|6994.7|6990.2|6989.2|82
1645095300000|2022-02-17 10:55:00|6994.9|6993.9|6988.4|6987.4|6996.2|6995.2|6988.4|6987.4|144
1645095600000|2022-02-17 11:00:00|6988.7|6987.7|6986.4|6985.4|6990.9|6989.9|6981.9|6980.9|57
1645095900000|2022-02-17 11:05:00|6986.2|6985.2|6978.9|6977.9|6986.2|6985.2|6978.7|6977.7|48
1645096200000|2022-02-17 11:10:00|6979.2|6978.2|6983.2|6982.2|6984.9|6983.9|6978.4|6977.4|5047
1645096500000|2022-02-17 11:15:00|6982.9|6981.9|6986.2|6985.2|6988.7|6987.7|6981.7|6980.7|100
1645096800000|2022-02-17 11:20:00|6986.4|6985.4|6981.9|6980.9|6989.4|6988.4|6981.2|6980.2|106
1645097100000|2022-02-17 11:25:00|6982.2|6981.2|6977.9|6976.9|6983.2|6982.2|6977.4|6976.4|1641
1645097400000|2022-02-17 11:30:00|6977.7|6976.7|6980.7|6979.7|6981.2|6980.2|6975.9|6974.9|140
1645097700000|2022-02-17 11:35:00|6980.4|6979.4|6980.2|6979.2|6980.9|6979.9|6978.2|6977.2|65
1645098000000|2022-02-17 11:40:00|6980.4|6979.4|6983.4|6982.4|6983.7|6982.7|6979.4|6978.4|301
1645098300000|2022-02-17 11:45:00|6983.2|6982.2|6980.2|6979.2|6984.4|6983.4|6979.9|6978.9|46
1645098600000|2022-02-17 11:50:00|6979.9|6978.9|6976.4|6975.4|6981.9|6980.9|6976.4|6975.4|4306
1645098900000|2022-02-17 11:55:00|6976.2|6975.2|6986.2|6985.2|6987.4|6986.4|6973.9|6972.9|415
1645099200000|2022-02-17 12:00:00|6986.9|6985.9|6988.9|6987.9|6991.7|6990.7|6985.2|6984.2|460
1645099500000|2022-02-17 12:05:00|6989.2|6988.2|6989.9|6988.9|6992.2|6991.2|6988.9|6987.9|2545
1645099800000|2022-02-17 12:10:00|6990.2|6989.2|6984.4|6983.4|6990.4|6989.4|6983.9|6982.9|28
1645100100000|2022-02-17 12:15:00|6984.2|6983.2|6980.7|6979.7|6984.2|6983.2|6979.2|6978.2|42
1645100400000|2022-02-17 12:20:00|6980.4|6979.4|6982.4|6981.4|6982.9|6981.9|6978.7|6977.7|81
1645100700000|2022-02-17 12:25:00|6982.2|6981.2|6987.4|6986.4|6987.7|6986.7|6981.4|6980.4|41
1645101000000|2022-02-17 12:30:00|6987.2|6986.2|6989.9|6988.9|6990.2|6989.2|6985.7|6984.7|41
1645101300000|2022-02-17 12:35:00|6990.2|6989.2|6987.9|6986.9|6990.2|6989.2|6985.2|6984.2|28
1645101600000|2022-02-17 12:40:00|6986.9|6985.9|6990.2|6989.2|6991.7|6990.7|6986.2|6985.2|93
1645101900000|2022-02-17 12:45:00|6989.9|6988.9|6989.9|6988.9|6993.7|6992.7|6989.4|6988.4|184
1645102200000|2022-02-17 12:50:00|6989.7|6988.7|6992.9|6991.9|6993.2|6992.2|6989.7|6988.7|140
1645102500000|2022-02-17 12:55:00|6993.2|6992.2|6996.4|6995.4|6996.4|6995.4|6992.2|6991.2|2764
1645102800000|2022-02-17 13:00:00|6996.7|6995.7|6993.9|6992.9|7002.7|7001.7|6991.9|6990.9|181
1645103100000|2022-02-17 13:05:00|6993.7|6992.7|6984.9|6983.9|6994.2|6993.2|6974.9|6973.9|309
1645103400000|2022-02-17 13:10:00|6985.2|6984.2|6976.2|6975.2|6986.4|6985.4|6974.7|6973.7|159
1645103700000|2022-02-17 13:15:00|6976.4|6975.4|6968.7|6967.7|6976.4|6975.4|6966.7|6965.7|139
1645104000000|2022-02-17 13:20:00|6968.9|6967.9|6970.9|6969.9|6972.7|6971.7|6961.9|6960.9|282
1645104300000|2022-02-17 13:25:00|6971.2|6970.2|6971.7|6970.7|6974.9|6973.9|6968.4|6967.4|457
1645104600000|2022-02-17 13:30:00|6971.9|6970.9|6974.9|6973.9|6977.4|6976.4|6970.9|6969.9|128
1645104900000|2022-02-17 13:35:00|6974.7|6973.7|6970.9|6969.9|6975.7|6974.7|6970.2|6969.2|71
1645105200000|2022-02-17 13:40:00|6970.7|6969.7|6951.9|6950.9|6971.2|6970.2|6950.9|6949.9|443
1645105500000|2022-02-17 13:45:00|6951.7|6950.7|6952.9|6951.9|6958.2|6957.2|6947.9|6946.9|585
1645105800000|2022-02-17 13:50:00|6952.7|6951.7|6946.2|6945.2|6957.2|6956.2|6942.7|6941.7|306
1645106100000|2022-02-17 13:55:00|6946.4|6945.4|6941.9|6940.9|6949.9|6948.9|6939.9|6938.9|325
1645106400000|2022-02-17 14:00:00|6941.7|6940.7|6947.4|6946.4|6955.2|6954.2|6940.9|6939.9|366
1645106700000|2022-02-17 14:05:00|6947.2|6946.2|6949.2|6948.2|6953.4|6952.4|6946.4|6945.4|980
1645107000000|2022-02-17 14:10:00|6949.4|6948.4|6956.7|6955.7|6969.7|6968.7|6949.4|6948.4|473
1645107300000|2022-02-17 14:15:00|6956.9|6955.9|6951.4|6950.4|6963.4|6962.4|6950.7|6949.7|124
1645107600000|2022-02-17 14:20:00|6951.2|6950.2|6951.7|6950.7|6957.4|6956.4|6946.9|6945.9|172
1645107900000|2022-02-17 14:25:00|6951.9|6950.9|6948.4|6947.4|6954.4|6953.4|6947.9|6946.9|707
1645108200000|2022-02-17 14:30:00|6948.7|6947.7|6948.9|6947.9|6954.9|6953.9|6941.7|6940.7|561
1645108500000|2022-02-17 14:35:00|6949.4|6948.4|6952.2|6951.2|6952.2|6951.2|6939.7|6938.7|400
1645108800000|2022-02-17 14:40:00|6951.9|6950.9|6942.7|6941.7|6953.4|6952.4|6933.4|6932.4|333
1645109100000|2022-02-17 14:45:00|6943.4|6942.4|6933.7|6932.7|6944.7|6943.7|6932.2|6931.2|286
1645109400000|2022-02-17 14:50:00|6933.9|6932.9|6916.4|6915.4|6934.2|6933.2|6914.2|6913.2|729
1645109700000|2022-02-17 14:55:00|6916.7|6915.7|6907.4|6906.4|6920.9|6919.9|6906.9|6905.9|572
1645110000000|2022-02-17 15:00:00|6907.7|6906.7|6907.4|6906.4|6913.9|6912.9|6905.4|6904.4|534
1645110300000|2022-02-17 15:05:00|6907.9|6906.9|6914.4|6913.4|6921.4|6920.4|6906.9|6905.9|952
1645110600000|2022-02-17 15:10:00|6914.7|6913.7|6929.5|6928.5|6929.7|6928.7|6911.2|6910.2|758
1645110900000|2022-02-17 15:15:00|6929.2|6928.2|6925.5|6924.5|6931|6930|6924.7|6923.7|198
1645111200000|2022-02-17 15:20:00|6925.2|6924.2|6915.7|6914.7|6926|6925|6914.5|6913.5|416
1645111500000|2022-02-17 15:25:00|6915.5|6914.5|6912.5|6911.5|6916.2|6915.2|6908|6907|362
1645111800000|2022-02-17 15:30:00|6912.2|6911.2|6921.7|6920.7|6925.7|6924.7|6910.5|6909.5|520
1645112100000|2022-02-17 15:35:00|6921|6920|6923.7|6922.7|6927|6926|6918.7|6917.7|172
1645112400000|2022-02-17 15:40:00|6923.5|6922.5|6930.2|6929.2|6930.7|6929.7|6918.7|6917.7|505
1645112700000|2022-02-17 15:45:00|6930|6929|6918.2|6917.2|6938.2|6937.2|6915.7|6914.7|479
1645113000000|2022-02-17 15:50:00|6918|6917|6918|6917|6920.5|6919.5|6914.5|6913.5|285
1645113300000|2022-02-17 15:55:00|6917.7|6916.7|6932|6931|6934.2|6933.2|6917.2|6916.2|374
1645113600000|2022-02-17 16:00:00|6931.7|6930.7|6927|6926|6932.5|6931.5|6926.7|6925.7|735
1645113900000|2022-02-17 16:05:00|6927.2|6926.2|6930.5|6929.5|6934.5|6933.5|6927.2|6926.2|862
1645114200000|2022-02-17 16:10:00|6930.7|6929.7|6935.7|6934.7|6936.5|6935.5|6928.7|6927.7|203
1645114500000|2022-02-17 16:15:00|6935.5|6934.5|6938.7|6937.7|6942.5|6941.5|6931.2|6930.2|208
1645114800000|2022-02-17 16:20:00|6939|6938|6934.2|6933.2|6940|6939|6934|6933|286
1645115100000|2022-02-17 16:25:00|6934|6933|6941.7|6940.7|6942.2|6941.2|6933.2|6932.2|770
1645115400000|2022-02-17 16:30:00|6942.2|6940.2|6945.5|6943.5|6946.5|6944.5|6935.2|6933.2|1563
1645115700000|2022-02-17 16:35:00|6945.7|6943.7|6939.5|6937.5|6948.5|6946.5|6938|6936|899
1645116000000|2022-02-17 16:40:00|6940|6938|6939.5|6937.5|6941|6939|6936.5|6934.5|209
1645116300000|2022-02-17 16:45:00|6939.2|6937.2|6958.5|6956.5|6959|6957|6938.2|6936.2|441
1645116600000|2022-02-17 16:50:00|6958.2|6956.2|6952|6950|6959|6957|6951.7|6949.7|256
1645116900000|2022-02-17 16:55:00|6952.2|6950.2|6950.2|6948.2|6955|6953|6949|6947|1033
1645117200000|2022-02-17 17:00:00|6950.5|6948.5|6956.5|6954.5|6957.2|6955.2|6948|6946|121
1645117500000|2022-02-17 17:05:00|6956.7|6954.7|6951.2|6949.2|6958|6956|6950|6948|95
1645117800000|2022-02-17 17:10:00|6951.5|6949.5|6952.2|6950.2|6953.7|6951.7|6947.2|6945.2|112
1645118100000|2022-02-17 17:15:00|6952|6950|6954|6952|6955.5|6953.5|6950.2|6948.2|53
1645118400000|2022-02-17 17:20:00|6954.2|6952.2|6955.7|6953.7|6955.7|6953.7|6952.5|6950.5|307
1645118700000|2022-02-17 17:25:00|6955.5|6953.5|6955|6953|6957.7|6955.7|6953.2|6951.2|1660
1645119000000|2022-02-17 17:30:00|6955.2|6953.2|6955|6953|6959|6957|6953.2|6951.2|35
1645119300000|2022-02-17 17:35:00|6955.2|6953.2|6952.7|6950.7|6957|6955|6952.7|6950.7|34
1645119600000|2022-02-17 17:40:00|6952.5|6950.5|6953|6951|6953|6951|6949.7|6947.7|48
1645119900000|2022-02-17 17:45:00|6953.2|6951.2|6948|6946|6953.7|6951.7|6945|6943|50
1645120200000|2022-02-17 17:50:00|6947.7|6945.7|6948|6946|6949.2|6947.2|6944.2|6942.2|15
1645120500000|2022-02-17 17:55:00|6947.7|6945.7|6950.7|6948.7|6951.7|6949.7|6946.5|6944.5|33
1645120800000|2022-02-17 18:00:00|6951|6949|6950.2|6948.2|6953.2|6951.2|6950|6948|27
1645121100000|2022-02-17 18:05:00|6950.5|6948.5|6951|6949|6952.7|6950.7|6948|6946|335
1645121400000|2022-02-17 18:10:00|6950.5|6948.5|6949.5|6947.5|6951.7|6949.7|6947.2|6945.2|30
1645121700000|2022-02-17 18:15:00|6949.2|6947.2|6943.7|6941.7|6951|6949|6943|6941|52
1645122000000|2022-02-17 18:20:00|6943.5|6941.5|6940.5|6938.5|6944.7|6942.7|6939|6937|48
1645122300000|2022-02-17 18:25:00|6940.2|6938.2|6940.7|6938.7|6941.5|6939.5|6937.5|6935.5|12
1645122600000|2022-02-17 18:30:00|6940.5|6938.5|6944.5|6942.5|6946.7|6944.7|6939|6937|22
1645122900000|2022-02-17 18:35:00|6944.2|6942.2|6942|6940|6946|6944|6941|6939|3
1645123200000|2022-02-17 18:40:00|6941.7|6939.7|6941|6939|6942|6940|6938.5|6936.5|10
1645123500000|2022-02-17 18:45:00|6940.7|6938.7|6938.5|6936.5|6941.5|6939.5|6937.7|6935.7|8
1645123800000|2022-02-17 18:50:00|6938.2|6936.2|6940.7|6938.7|6941.7|6939.7|6938|6936|12
1645124100000|2022-02-17 18:55:00|6940.5|6938.5|6942.5|6940.5|6943|6941|6939.7|6937.7|266
1645124400000|2022-02-17 19:00:00|6943|6941|6939.7|6937.7|6943|6941|6938.2|6936.2|47
1645124700000|2022-02-17 19:05:00|6940|6938|6935.7|6933.7|6941.7|6939.7|6935|6933|30
1645125000000|2022-02-17 19:10:00|6935.5|6933.5|6936.5|6934.5|6936.7|6934.7|6931.7|6929.7|40
1645125300000|2022-02-17 19:15:00|6936.2|6934.2|6938.5|6936.5|6940.5|6938.5|6935.5|6933.5|29
1645125600000|2022-02-17 19:20:00|6938.2|6936.2|6931.5|6929.5|6938.2|6936.2|6931.5|6929.5|37
1645125900000|2022-02-17 19:25:00|6931.7|6929.7|6933|6931|6934.5|6932.5|6930.7|6928.7|23
1645126200000|2022-02-17 19:30:00|6932.7|6930.7|6929.2|6927.2|6934|6932|6927.7|6925.7|22
1645126500000|2022-02-17 19:35:00|6929.5|6927.5|6926.7|6924.7|6929.7|6927.7|6926.5|6924.5|17
1645126800000|2022-02-17 19:40:00|6926.5|6924.5|6922.7|6920.7|6926.7|6924.7|6922.2|6920.2|69
1645127100000|2022-02-17 19:45:00|6923|6921|6927.2|6925.2|6928.2|6926.2|6921.5|6919.5|59
1645127400000|2022-02-17 19:50:00|6927|6925|6924.7|6922.7|6927|6925|6922.7|6920.7|34
1645127700000|2022-02-17 19:55:00|6925|6923|6921.7|6919.7|6927.2|6925.2|6921.5|6919.5|42
1645128000000|2022-02-17 20:00:00|6921.5|6919.5|6917.7|6915.7|6923.7|6921.7|6917.5|6915.5|109
1645128300000|2022-02-17 20:05:00|6918|6916|6911.5|6909.5|6918.2|6916.2|6911.2|6909.2|62
1645128600000|2022-02-17 20:10:00|6911.7|6909.7|6904.7|6902.7|6912|6910|6902.2|6900.2|142
1645128900000|2022-02-17 20:15:00|6904.5|6902.5|6905.2|6903.2|6905.7|6903.7|6900.5|6898.5|187
1645129200000|2022-02-17 20:20:00|6905|6903|6911.7|6909.7|6914|6912|6904.7|6902.7|81
1645129500000|2022-02-17 20:25:00|6912|6910|6913.2|6911.2|6915.2|6913.2|6910.5|6908.5|53
1645129800000|2022-02-17 20:30:00|6913.5|6911.5|6911.7|6909.7|6919.5|6917.5|6909|6907|59
1645130100000|2022-02-17 20:35:00|6911.5|6909.5|6922.5|6920.5|6924.2|6922.2|6911.2|6909.2|48
1645130400000|2022-02-17 20:40:00|6922.2|6920.2|6921.5|6919.5|6922.7|6920.7|6918.5|6916.5|50
1645130700000|2022-02-17 20:45:00|6921.7|6919.7|6918.5|6916.5|6926.2|6924.2|6918.5|6916.5|95
1645131000000|2022-02-17 20:50:00|6918|6916|6909.5|6907.5|6919.5|6917.5|6901|6899|767
1645131300000|2022-02-17 20:55:00|6909.7|6907.7|6905.5|6903.5|6914.7|6912.7|6905.5|6903.5|122
1645131600000|2022-02-17 21:00:00|6911.3|6907.3|6920.5|6916.5|6921|6917|6906.4|6902.4|0
1645131900000|2022-02-17 21:05:00|6920.2|6916.2|6904.3|6900.3|6920.6|6916.6|6900.2|6896.2|0
1645132200000|2022-02-17 21:10:00|6904.4|6900.4|6911.8|6907.8|6912.8|6908.8|6898.5|6894.5|0
1645132500000|2022-02-17 21:15:00|6911.9|6907.9|6903.9|6899.9|6912.9|6908.9|6902.3|6898.3|0
1645132800000|2022-02-17 21:20:00|6904.2|6900.2|6911.2|6907.2|6912.3|6908.3|6903.2|6899.2|0
1645133100000|2022-02-17 21:25:00|6911.1|6907.1|6909.6|6905.6|6911.3|6907.3|6908.4|6904.4|0
1645133400000|2022-02-17 21:30:00|6909.8|6905.8|6914.7|6910.7|6915.7|6911.7|6909.1|6905.1|0
1645133700000|2022-02-17 21:35:00|6914.8|6910.8|6914.8|6910.8|6916.6|6912.6|6914.2|6910.2|0
1645134000000|2022-02-17 21:40:00|6914.9|6910.9|6913.2|6909.2|6917.3|6913.3|6911.6|6907.6|0
1645134300000|2022-02-17 21:45:00|6913.5|6909.5|6915.2|6911.2|6917.6|6913.6|6913.5|6909.5|0
1645134600000|2022-02-17 21:50:00|6915.3|6911.3|6914.9|6910.9|6916.2|6912.2|6914.3|6910.3|0
1645134900000|2022-02-17 21:55:00|6915|6911|6913.3|6909.3|6915.7|6911.7|6912.7|6908.7|0
1645135200000|2022-02-17 22:00:00|6914.1|6910.1|6912.1|6908.1|6914.1|6910.1|6912.1|6908.1|0
1645135500000|2022-02-17 22:05:00|6913|6909|6913|6909|6913.2|6909.2|6911.8|6907.8|0
1645135800000|2022-02-17 22:10:00|6912.4|6908.4|6912.4|6908.4|6912.7|6908.7|6911.8|6907.8|0
1645136100000|2022-02-17 22:15:00|6912.5|6908.5|6912.1|6908.1|6913.1|6909.1|6912.1|6908.1|0
1645136400000|2022-02-17 22:20:00|6912|6908|6911.8|6907.8|6912|6908|6911.8|6907.8|0
1645136700000|2022-02-17 22:25:00|6911.9|6907.9|6912.1|6908.1|6912.1|6908.1|6911.5|6907.5|0
1645137000000|2022-02-17 22:30:00|6911.9|6907.9|6911.4|6907.4|6912.1|6908.1|6911.1|6907.1|0
1645137300000|2022-02-17 22:35:00|6911.2|6907.2|6911.4|6907.4|6911.4|6907.4|6911.1|6907.1|0
1645137600000|2022-02-17 22:40:00|6911.2|6907.2|6911.5|6907.5|6911.5|6907.5|6910.7|6906.7|0
1645137900000|2022-02-17 22:45:00|6911.6|6907.6|6912|6908|6912.1|6908.1|6911.1|6907.1|0
1645138200000|2022-02-17 22:50:00|6912.1|6908.1|6912.1|6908.1|6912.1|6908.1|6911.8|6907.8|0
1645138500000|2022-02-17 22:55:00|6911.9|6907.9|6912.3|6908.3|6912.3|6908.3|6911.4|6907.4|0
1645138800000|2022-02-17 23:00:00|6912.7|6908.7|6903.4|6899.4|6912.7|6908.7|6903.4|6899.4|0
1645139100000|2022-02-17 23:05:00|6903.5|6899.5|6905.3|6901.3|6905.8|6901.8|6901.6|6897.6|0
1645139400000|2022-02-17 23:10:00|6905.5|6901.5|6908.3|6904.3|6909.3|6905.3|6905|6901|0
1645139700000|2022-02-17 23:15:00|6908.1|6904.1|6914.7|6910.7|6915.4|6911.4|6905.4|6901.4|0
1645140000000|2022-02-17 23:20:00|6914.9|6910.9|6917.1|6913.1|6918.8|6914.8|6913.2|6909.2|0
1645140300000|2022-02-17 23:25:00|6917|6913|6918.3|6914.3|6919.2|6915.2|6916.2|6912.2|0
1645140600000|2022-02-17 23:30:00|6918.2|6914.2|6922.6|6918.6|6922.6|6918.6|6917.8|6913.8|0
1645140900000|2022-02-17 23:35:00|6922.5|6918.5|6918.8|6914.8|6922.5|6918.5|6918.3|6914.3|0
1645141200000|2022-02-17 23:40:00|6918.7|6914.7|6919.3|6915.3|6921.6|6917.6|6916.9|6912.9|0
1645141500000|2022-02-17 23:45:00|6919.2|6915.2|6921.6|6917.6|6922.6|6918.6|6918.3|6914.3|0
1645141800000|2022-02-17 23:50:00|6921.3|6917.3|6918.8|6914.8|6922.8|6918.8|6918.8|6914.8|0
1645142100000|2022-02-17 23:55:00|6919.1|6915.1|6919.3|6915.3|6922.6|6918.6|6918.6|6914.6|0
1645142400000|2022-02-18 00:00:00|6919.2|6915.2|6923|6919|6924.5|6920.5|6918.3|6914.3|0
1645142700000|2022-02-18 00:05:00|6922.8|6918.8|6921.1|6917.1|6923|6919|6919.3|6915.3|0
1645143000000|2022-02-18 00:10:00|6921|6917|6914.5|6910.5|6922.6|6918.6|6914.5|6910.5|0
1645143300000|2022-02-18 00:15:00|6914.7|6910.7|6909.5|6906.5|6915.4|6911.4|6901.2|6898.2|0
1645143600000|2022-02-18 00:20:00|6909.2|6906.2|6902.3|6899.3|6909.2|6906.2|6901.5|6898.5|0
1645143900000|2022-02-18 00:25:00|6902.2|6899.2|6907|6904|6908|6905|6901.7|6898.7|0
1645144200000|2022-02-18 00:30:00|6906.2|6903.2|6902.4|6899.4|6908|6905|6899.2|6896.2|0
1645144500000|2022-02-18 00:35:00|6902.3|6899.3|6903.9|6900.9|6904.7|6901.7|6897.4|6894.4|0
1645144800000|2022-02-18 00:40:00|6903.8|6900.8|6902.2|6899.2|6905.8|6902.8|6901.4|6898.4|0
1645145100000|2022-02-18 00:45:00|6902|6899|6898.8|6895.8|6904.7|6901.7|6898|6895|0
1645145400000|2022-02-18 00:50:00|6898.6|6895.6|6905.8|6902.8|6905.8|6902.8|6896.1|6893.1|0
1645145700000|2022-02-18 00:55:00|6905.9|6902.9|6909|6906|6910.7|6907.7|6904.5|6901.5|0
1645146000000|2022-02-18 01:00:00|6909.1|6906.1|6917.6|6914.6|6917.6|6914.6|6907.5|6904.5|0
1645146300000|2022-02-18 01:05:00|6917.5|6914.5|6909.6|6906.6|6918.4|6915.4|6909.6|6906.6|0
1645146600000|2022-02-18 01:10:00|6909.4|6906.4|6907.6|6904.6|6909.5|6906.5|6904.6|6901.6|0
1645146900000|2022-02-18 01:15:00|6907.2|6904.2|6904.9|6901.9|6911.6|6908.6|6902.4|6899.4|0
1645147200000|2022-02-18 01:20:00|6904.8|6901.8|6904.9|6901.9|6907.7|6904.7|6902.5|6899.5|0
1645147500000|2022-02-18 01:25:00|6905|6902|6901.1|6898.1|6905.1|6902.1|6898.2|6895.2|0
1645147800000|2022-02-18 01:30:00|6901|6898|6937.4|6934.4|6940.5|6937.5|6896.6|6893.6|0
1645148100000|2022-02-18 01:35:00|6937.5|6934.5|6937.4|6934.4|6940.4|6937.4|6928.4|6925.4|0
1645148400000|2022-02-18 01:40:00|6937.3|6934.3|6947.3|6944.3|6952.2|6949.2|6936.6|6933.6|0
1645148700000|2022-02-18 01:45:00|6947.8|6944.8|6946.5|6943.5|6948.1|6945.1|6939.7|6936.7|0
1645149000000|2022-02-18 01:50:00|6946.4|6943.4|6957.9|6954.9|6963.2|6960.2|6945.2|6942.2|0
1645149300000|2022-02-18 01:55:00|6958.1|6955.1|6958.1|6955.1|6963.9|6960.9|6955.7|6952.7|0
1645149600000|2022-02-18 02:00:00|6958.2|6955.2|6959.8|6956.8|6960.8|6957.8|6953.5|6950.5|0
1645149900000|2022-02-18 02:05:00|6959.7|6956.7|6949.5|6946.5|6960.2|6957.2|6949.5|6946.5|0
1645150200000|2022-02-18 02:10:00|6949.7|6946.7|6954.3|6951.3|6956.5|6953.5|6949.5|6946.5|0
1645150500000|2022-02-18 02:15:00|6954.2|6951.2|6962.7|6959.7|6963.8|6960.8|6953.8|6950.8|0
1645150800000|2022-02-18 02:20:00|6962.4|6959.4|6959.5|6956.5|6963.2|6960.2|6957.3|6954.3|0
1645151100000|2022-02-18 02:25:00|6959.8|6956.8|6955.5|6952.5|6961.9|6958.9|6953.8|6950.8|0
1645151400000|2022-02-18 02:30:00|6955.4|6952.4|6959.4|6956.4|6961.1|6958.1|6954.8|6951.8|0
1645151700000|2022-02-18 02:35:00|6959.3|6956.3|6955.8|6952.8|6959.3|6956.3|6954.7|6951.7|0
1645152000000|2022-02-18 02:40:00|6956.6|6953.6|6959|6956|6960.7|6957.7|6953.2|6950.2|0
1645152300000|2022-02-18 02:45:00|6959.1|6956.1|6957.3|6954.3|6960.6|6957.6|6955.9|6952.9|0
1645152600000|2022-02-18 02:50:00|6957.4|6954.4|6960.5|6957.5|6961.3|6958.3|6956.4|6953.4|0
1645152900000|2022-02-18 02:55:00|6960.6|6957.6|6960.7|6957.7|6962.3|6959.3|6958.1|6955.1|0
1645153200000|2022-02-18 03:00:00|6960.9|6957.9|6956.6|6953.6|6961.8|6958.8|6956|6953|0
1645153500000|2022-02-18 03:05:00|6956.5|6953.5|6960.6|6957.6|6960.6|6957.6|6954.8|6951.8|0
1645153800000|2022-02-18 03:10:00|6960.3|6957.3|6965.6|6962.6|6966.3|6963.3|6959.3|6956.3|0
1645154100000|2022-02-18 03:15:00|6965.9|6962.9|6972.5|6969.5|6974|6971|6965|6962|0
1645154400000|2022-02-18 03:20:00|6972.4|6969.4|6967|6964|6972.5|6969.5|6967|6964|0
1645154700000|2022-02-18 03:25:00|6967.2|6964.2|6979.8|6976.8|6980.7|6977.7|6966.6|6963.6|0
1645155000000|2022-02-18 03:30:00|6979.6|6976.6|6973.7|6970.7|6980.6|6977.6|6973.3|6970.3|0
1645155300000|2022-02-18 03:35:00|6973.8|6970.8|6976.2|6973.2|6979.6|6976.6|6973.6|6970.6|0
1645155600000|2022-02-18 03:40:00|6976|6973|6980.5|6977.5|6981.7|6978.7|6974.9|6971.9|0
1645155900000|2022-02-18 03:45:00|6980.6|6977.6|6989.4|6986.4|6991|6988|6978.8|6975.8|0
1645156200000|2022-02-18 03:50:00|6989.6|6986.6|6990.2|6987.2|6991.3|6988.3|6987.4|6984.4|0
1645156500000|2022-02-18 03:55:00|6990.3|6987.3|6985.6|6982.6|6990.5|6987.5|6985.2|6982.2|0
1645156800000|2022-02-18 04:00:00|6985.9|6982.9|6993.2|6990.2|6997.8|6994.8|6985.6|6982.6|0
1645157100000|2022-02-18 04:05:00|6993|6990|6996.6|6993.6|6996.6|6993.6|6991|6988|0
1645157400000|2022-02-18 04:10:00|6996.4|6993.4|6995.3|6992.3|6997.4|6994.4|6993.3|6990.3|0
1645157700000|2022-02-18 04:15:00|6995.1|6992.1|6993|6990|6995.1|6992.1|6991.4|6988.4|0
1645158000000|2022-02-18 04:20:00|6993.2|6990.2|6996.1|6993.1|6996.1|6993.1|6991.3|6988.3|0
1645158300000|2022-02-18 04:25:00|6996.4|6993.4|6999.8|6996.8|7003.3|7000.3|6996.4|6993.4|0
1645158600000|2022-02-18 04:30:00|6999.6|6996.6|7000.8|6997.8|7002.3|6999.3|6996.8|6993.8|0
1645158900000|2022-02-18 04:35:00|7000.9|6997.9|6998|6995|7002.9|6999.9|6997.6|6994.6|0
1645159200000|2022-02-18 04:40:00|6998.5|6995.5|6997.7|6994.7|6999.3|6996.3|6995.6|6992.6|0
1645159500000|2022-02-18 04:45:00|6997.8|6994.8|6996|6993|6998.8|6995.8|6995.2|6992.2|0
1645159800000|2022-02-18 04:50:00|6995.8|6992.8|6995.3|6992.3|6996.8|6993.8|6995|6992|0
1645160100000|2022-02-18 04:55:00|6995.2|6992.2|6992.9|6989.9|6996.2|6993.2|6992.8|6989.8|0
1645160400000|2022-02-18 05:00:00|6992.8|6989.8|6995.6|6992.6|6996.1|6993.1|6992.4|6989.4|0
1645160700000|2022-02-18 05:05:00|6995.4|6992.4|6993.4|6990.4|6996.1|6993.1|6991.1|6988.1|0
1645161000000|2022-02-18 05:10:00|6993.5|6990.5|6992.3|6989.3|7001.6|6998.6|6991.8|6988.8|0
1645161300000|2022-02-18 05:15:00|6992.2|6989.2|6998|6995|7001.5|6998.5|6991.4|6988.4|0
1645161600000|2022-02-18 05:20:00|6998.1|6995.1|6990.4|6987.4|6999.2|6996.2|6990|6987|0
1645161900000|2022-02-18 05:25:00|6990.3|6987.3|6991.2|6988.2|6992.6|6989.6|6989.6|6986.6|0
1645162200000|2022-02-18 05:30:00|6991|6988|6993.4|6990.4|6995.1|6992.1|6990.9|6987.9|0
1645162500000|2022-02-18 05:35:00|6993.3|6990.3|6996.8|6993.8|6998.2|6995.2|6992.9|6989.9|0
1645162800000|2022-02-18 05:40:00|6996.7|6993.7|6992|6989|6997.2|6994.2|6991.6|6988.6|0
1645163100000|2022-02-18 05:45:00|6991.7|6988.7|6992.5|6989.5|6993.4|6990.4|6991.7|6988.7|0
1645163400000|2022-02-18 05:50:00|6992.4|6989.4|6988.8|6985.8|6992.4|6989.4|6988.8|6985.8|0
1645163700000|2022-02-18 05:55:00|6989.1|6986.1|6987.1|6984.1|6991.6|6988.6|6985.1|6982.1|0
1645164000000|2022-02-18 06:00:00|6986.9|6983.9|6975.3|6972.3|6987.1|6984.1|6972.9|6969.9|0
1645164300000|2022-02-18 06:05:00|6975.6|6972.6|6976.3|6973.3|6977.9|6974.9|6973.6|6970.6|0
1645164600000|2022-02-18 06:10:00|6976|6973|6972.3|6969.3|6977.3|6974.3|6971.9|6968.9|0
1645164900000|2022-02-18 06:15:00|6972.5|6969.5|6976|6973|6977.4|6974.4|6969.5|6966.5|0
1645165200000|2022-02-18 06:20:00|6975.9|6972.9|6979.3|6976.3|6979.3|6976.3|6973.4|6970.4|0
1645165500000|2022-02-18 06:25:00|6979.2|6976.2|6978.3|6975.3|6979.8|6976.8|6977.9|6974.9|0
1645165800000|2022-02-18 06:30:00|6978.4|6975.4|6977.2|6974.2|6982.1|6979.1|6977|6974|0
1645166100000|2022-02-18 06:35:00|6977.1|6974.1|6979.2|6976.2|6979.6|6976.6|6975.3|6972.3|0
1645166400000|2022-02-18 06:40:00|6979.3|6976.3|6981.8|6978.8|6983.3|6980.3|6979.1|6976.1|0
1645166700000|2022-02-18 06:45:00|6982|6979|6981.2|6978.2|6983.1|6980.1|6980.3|6977.3|0
1645167000000|2022-02-18 06:50:00|6981.1|6978.1|6980.2|6977.2|6981.1|6978.1|6978.6|6975.6|0
1645167300000|2022-02-18 06:55:00|6979.9|6976.9|6966.1|6963.1|6980.1|6977.1|6966|6963|0
1645167600000|2022-02-18 07:00:00|6966|6963|6951.5|6949.5|6966|6963|6943.7|6941.7|533
1645167900000|2022-02-18 07:05:00|6951.2|6949.2|6956|6954|6958.7|6956.7|6949.2|6947.2|289
1645168200000|2022-02-18 07:10:00|6956.2|6954.2|6955.7|6953.7|6957.7|6955.7|6950.2|6948.2|102
1645168500000|2022-02-18 07:15:00|6956|6954|6951.7|6949.7|6957.2|6955.2|6951|6949|73
1645168800000|2022-02-18 07:20:00|6952|6950|6949|6947|6953.2|6951.2|6948.5|6946.5|38
1645169100000|2022-02-18 07:25:00|6949.2|6947.2|6948.7|6946.7|6951.2|6949.2|6948|6946|74
1645169400000|2022-02-18 07:30:00|6949|6947|6940.7|6938.7|6951.7|6949.7|6940.5|6938.5|125
1645169700000|2022-02-18 07:35:00|6941.2|6939.2|6935.2|6933.2|6944.2|6942.2|6933.2|6931.2|159
1645170000000|2022-02-18 07:40:00|6935.5|6933.5|6942.5|6940.5|6944|6942|6935.5|6933.5|95
1645170300000|2022-02-18 07:45:00|6942.7|6940.7|6943.5|6941.5|6947.5|6945.5|6939.7|6937.7|147
1645170600000|2022-02-18 07:50:00|6943.7|6941.7|6938|6936|6945.5|6943.5|6936.5|6934.5|91
1645170900000|2022-02-18 07:55:00|6938.2|6936.2|6948|6946|6948|6946|6928|6926|485
1645171200000|2022-02-18 08:00:00|6948.7|6947.7|6953.5|6952.5|6962.5|6961.5|6941.2|6940.2|3784
1645171500000|2022-02-18 08:05:00|6952.7|6951.7|6960.2|6959.2|6961.7|6960.7|6946|6945|1158
1645171800000|2022-02-18 08:10:00|6960.5|6959.5|6968.7|6967.7|6973.2|6972.2|6957.2|6956.2|1220
1645172100000|2022-02-18 08:15:00|6969|6968|6968|6967|6975.2|6974.2|6964.2|6963.2|722
1645172400000|2022-02-18 08:20:00|6968.2|6967.2|6969.7|6968.7|6979.2|6978.2|6968|6967|526
1645172700000|2022-02-18 08:25:00|6969.5|6968.5|6980.7|6979.7|6982|6981|6967.5|6966.5|683
1645173000000|2022-02-18 08:30:00|6981|6980|6977.7|6976.7|6985|6984|6972.2|6971.2|580
1645173300000|2022-02-18 08:35:00|6978|6977|6986.5|6985.5|6988.5|6987.5|6974.7|6973.7|508
1645173600000|2022-02-18 08:40:00|6986.6|6985.6|6989.3|6988.3|6993.1|6992.1|6985.8|6984.8|477
1645173900000|2022-02-18 08:45:00|6989.1|6988.1|6986.8|6985.8|6996.1|6995.1|6986.3|6985.3|687
1645174200000|2022-02-18 08:50:00|6986.6|6985.6|6986.8|6985.8|6989.6|6988.6|6983.3|6982.3|481
1645174500000|2022-02-18 08:55:00|6987.1|6986.1|6988.6|6987.6|6989.3|6988.3|6977.8|6976.8|748
1645174800000|2022-02-18 09:00:00|6988.3|6987.3|6991.8|6990.8|6992.6|6991.6|6982.8|6981.8|324
1645175100000|2022-02-18 09:05:00|6992.1|6991.1|6988.8|6987.8|6996.6|6995.6|6987.6|6986.6|267
1645175400000|2022-02-18 09:10:00|6988.3|6987.3|6968.8|6967.8|6988.6|6987.6|6965.3|6964.3|798
1645175700000|2022-02-18 09:15:00|6969.1|6968.1|6972.3|6971.3|6975.1|6974.1|6968.6|6967.6|426
1645176000000|2022-02-18 09:20:00|6972.1|6971.1|6968.3|6967.3|6972.8|6971.8|6967.1|6966.1|267
1645176300000|2022-02-18 09:25:00|6968.6|6967.6|6972.6|6971.6|6977.3|6976.3|6967.8|6966.8|365
1645176600000|2022-02-18 09:30:00|6972.3|6971.3|6969.8|6968.8|6977.1|6976.1|6967.1|6966.1|548
1645176900000|2022-02-18 09:35:00|6970.1|6969.1|6966.6|6965.6|6975.1|6974.1|6965.1|6964.1|1883
1645177200000|2022-02-18 09:40:00|6966.3|6965.3|6972.3|6971.3|6974.1|6973.1|6966.3|6965.3|395
1645177500000|2022-02-18 09:45:00|6972.6|6971.6|6975.1|6974.1|6975.6|6974.6|6970.1|6969.1|1522
1645177800000|2022-02-18 09:50:00|6974.8|6973.8|6977.6|6976.6|6979.6|6978.6|6973.3|6972.3|181
1645178100000|2022-02-18 09:55:00|6977.3|6976.3|6976.8|6975.8|6983.3|6982.3|6976.1|6975.1|287
1645178400000|2022-02-18 10:00:00|6977.3|6976.3|6980.6|6979.6|6982.8|6981.8|6976.6|6975.6|151
1645178700000|2022-02-18 10:05:00|6980.8|6979.8|6970.8|6969.8|6982.3|6981.3|6969.1|6968.1|169
1645179000000|2022-02-18 10:10:00|6970.6|6969.6|6969.6|6968.6|6971.1|6970.1|6964.3|6963.3|408
1645179300000|2022-02-18 10:15:00|6969.3|6968.3|6974.1|6973.1|6977.1|6976.1|6968.8|6967.8|251
1645179600000|2022-02-18 10:20:00|6974.3|6973.3|6973.8|6972.8|6977.1|6976.1|6971.8|6970.8|274
1645179900000|2022-02-18 10:25:00|6973.6|6972.6|6973.1|6972.1|6977.6|6976.6|6972.3|6971.3|293
1645180200000|2022-02-18 10:30:00|6973.3|6972.3|6968.3|6967.3|6974.1|6973.1|6965.8|6964.8|302
1645180500000|2022-02-18 10:35:00|6968.1|6967.1|6972.1|6971.1|6973.1|6972.1|6964.1|6963.1|231
1645180800000|2022-02-18 10:40:00|6971.8|6970.8|6973.3|6972.3|6974.1|6973.1|6969.1|6968.1|235
1645181100000|2022-02-18 10:45:00|6973.6|6972.6|6977.3|6976.3|6980.8|6979.8|6972.8|6971.8|350
1645181400000|2022-02-18 10:50:00|6978.3|6977.3|6965.8|6964.8|6978.8|6977.8|6962.3|6961.3|930
1645181700000|2022-02-18 10:55:00|6966.1|6965.1|6967.8|6966.8|6974.3|6973.3|6965.8|6964.8|518
1645182000000|2022-02-18 11:00:00|6967.6|6966.6|6967.1|6966.1|6970.8|6969.8|6964.6|6963.6|450
1645182300000|2022-02-18 11:05:00|6966.8|6965.8|6974.3|6973.3|6975.1|6974.1|6965.1|6964.1|380
1645182600000|2022-02-18 11:10:00|6974.1|6973.1|6973.8|6972.8|6978.1|6977.1|6970.3|6969.3|622
1645182900000|2022-02-18 11:15:00|6973.6|6972.6|6976.6|6975.6|6979.3|6978.3|6973.6|6972.6|404
1645183200000|2022-02-18 11:20:00|6976.3|6975.3|6977.8|6976.8|6978.6|6977.6|6975.1|6974.1|262
1645183500000|2022-02-18 11:25:00|6978.1|6977.1|6977.1|6976.1|6979.6|6978.6|6975.6|6974.6|228
1645183800000|2022-02-18 11:30:00|6977.3|6976.3|6976.6|6975.6|6980.3|6979.3|6975.8|6974.8|229
1645184100000|2022-02-18 11:35:00|6976.8|6975.8|6978.3|6977.3|6978.8|6977.8|6975.6|6974.6|106
1645184400000|2022-02-18 11:40:00|6978.6|6977.6|6973.1|6972.1|6980.1|6979.1|6973.1|6972.1|346
1645184700000|2022-02-18 11:45:00|6973.3|6972.3|6967.8|6966.8|6975.1|6974.1|6967.8|6966.8|319
1645185000000|2022-02-18 11:50:00|6968.1|6967.1|6966.6|6965.6|6970.1|6969.1|6965.8|6964.8|276
1645185300000|2022-02-18 11:55:00|6966.8|6965.8|6968.1|6967.1|6968.1|6967.1|6962.8|6961.8|320
1645185600000|2022-02-18 12:00:00|6968.8|6967.8|6968.8|6967.8|6970.1|6969.1|6964.8|6963.8|315
1645185900000|2022-02-18 12:05:00|6969.1|6968.1|6975.1|6974.1|6976.1|6975.1|6969.1|6968.1|418
1645186200000|2022-02-18 12:10:00|6975.3|6974.3|6976.6|6975.6|6977.6|6976.6|6974.8|6973.8|128
1645186500000|2022-02-18 12:15:00|6976.8|6975.8|6978.1|6977.1|6978.3|6977.3|6975.8|6974.8|205
1645186800000|2022-02-18 12:20:00|6978.3|6977.3|6982.8|6981.8|6983.1|6982.1|6978.1|6977.1|268
1645187100000|2022-02-18 12:25:00|6983.1|6982.1|6984.1|6983.1|6985.8|6984.8|6982.6|6981.6|241
1645187400000|2022-02-18 12:30:00|6983.8|6982.8|6987.3|6986.3|6988.6|6987.6|6983.8|6982.8|131
1645187700000|2022-02-18 12:35:00|6987.1|6986.1|6988.6|6987.6|6991.1|6990.1|6986.6|6985.6|235
1645188000000|2022-02-18 12:40:00|6988.2|6987.2|6987.4|6986.4|6990.7|6989.7|6986.9|6985.9|245
1645188300000|2022-02-18 12:45:00|6987.7|6986.7|6987.7|6986.7|6989.7|6988.7|6985.4|6984.4|203
1645188600000|2022-02-18 12:50:00|6987.9|6986.9|6987.7|6986.7|6989.7|6988.7|6986.7|6985.7|56
1645188900000|2022-02-18 12:55:00|6987.4|6986.4|6988.7|6987.7|6989.7|6988.7|6986.4|6985.4|120
1645189200000|2022-02-18 13:00:00|6988.9|6987.9|6992.7|6991.7|6992.9|6991.9|6988.7|6987.7|95
1645189500000|2022-02-18 13:05:00|6992.9|6991.9|6976.9|6975.9|6996.2|6995.2|6976.9|6975.9|661
1645189800000|2022-02-18 13:10:00|6977.2|6976.2|6960.2|6959.2|6979.4|6978.4|6959.7|6958.7|901
1645190100000|2022-02-18 13:15:00|6959.9|6958.9|6961.9|6960.9|6965.9|6964.9|6955.7|6954.7|488
1645190400000|2022-02-18 13:20:00|6961.7|6960.7|6941.9|6940.9|6961.7|6960.7|6940.2|6939.2|723
1645190700000|2022-02-18 13:25:00|6941.7|6940.7|6924.9|6923.9|6944.9|6943.9|6917.9|6916.9|2068
1645191000000|2022-02-18 13:30:00|6924.7|6923.7|6921.7|6920.7|6927.7|6926.7|6902.4|6901.4|1206
1645191300000|2022-02-18 13:35:00|6920.9|6919.9|6934.2|6933.2|6935.9|6934.9|6920.4|6919.4|580
1645191600000|2022-02-18 13:40:00|6934.9|6933.9|6940.9|6939.9|6944.4|6943.4|6930.2|6929.2|612
1645191900000|2022-02-18 13:45:00|6941.2|6940.2|6943.4|6942.4|6945.9|6944.9|6936.4|6935.4|223
1645192200000|2022-02-18 13:50:00|6943.2|6942.2|6951.9|6950.9|6954.9|6953.9|6939.7|6938.7|1004
1645192500000|2022-02-18 13:55:00|6951.7|6950.7|6951.2|6950.2|6956.9|6955.9|6948.9|6947.9|397
1645192800000|2022-02-18 14:00:00|6950.9|6949.9|6958.7|6957.7|6960.2|6959.2|6947.9|6946.9|323
1645193100000|2022-02-18 14:05:00|6958.9|6957.9|6947.4|6946.4|6960.2|6959.2|6946.7|6945.7|590
1645193400000|2022-02-18 14:10:00|6947.2|6946.2|6940.9|6939.9|6951.4|6950.4|6940.4|6939.4|619
1645193700000|2022-02-18 14:15:00|6941.2|6940.2|6940.2|6939.2|6944.2|6943.2|6938.4|6937.4|238
1645194000000|2022-02-18 14:20:00|6939.9|6938.9|6933.4|6932.4|6940.7|6939.7|6927.4|6926.4|432
1645194300000|2022-02-18 14:25:00|6933.7|6932.7|6933.7|6932.7|6938.7|6937.7|6923.2|6922.2|886
1645194600000|2022-02-18 14:30:00|6934.2|6933.2|6920.7|6919.7|6940.4|6939.4|6920.7|6919.7|1243
1645194900000|2022-02-18 14:35:00|6920.9|6919.9|6929.9|6928.9|6938.2|6937.2|6913.7|6912.7|927
1645195200000|2022-02-18 14:40:00|6930.4|6929.4|6923.9|6922.9|6934.9|6933.9|6920.2|6919.2|745
1645195500000|2022-02-18 14:45:00|6923.4|6922.4|6947.4|6946.4|6947.4|6946.4|6921.2|6920.2|883
1645195800000|2022-02-18 14:50:00|6947.7|6946.7|6963.4|6962.4|6964.4|6963.4|6947.4|6946.4|1311
1645196100000|2022-02-18 14:55:00|6963.2|6962.2|6958.2|6957.2|6966.2|6965.2|6957.9|6956.9|1342
1645196400000|2022-02-18 15:00:00|6959.2|6958.2|6948.2|6947.2|6962.9|6961.9|6946.2|6945.2|1160
1645196700000|2022-02-18 15:05:00|6947.9|6946.9|6949.9|6948.9|6953.7|6952.7|6943.7|6942.7|571
1645197000000|2022-02-18 15:10:00|6950.3|6949.3|6953.8|6952.8|6955.1|6954.1|6943.6|6942.6|571
1645197300000|2022-02-18 15:15:00|6954.1|6953.1|6950.1|6949.1|6961.3|6960.3|6944.1|6943.1|591
1645197600000|2022-02-18 15:20:00|6949.8|6948.8|6941.1|6940.1|6953.6|6952.6|6937.1|6936.1|445
1645197900000|2022-02-18 15:25:00|6941.3|6940.3|6942.3|6941.3|6945.3|6944.3|6938.6|6937.6|554
1645198200000|2022-02-18 15:30:00|6942.6|6941.6|6930.3|6929.3|6942.6|6941.6|6929.8|6928.8|493
1645198500000|2022-02-18 15:35:00|6930.1|6929.1|6927.1|6926.1|6933.8|6932.8|6925.3|6924.3|333
1645198800000|2022-02-18 15:40:00|6927.3|6926.3|6935.3|6934.3|6935.3|6934.3|6921.6|6920.6|371
1645199100000|2022-02-18 15:45:00|6935.1|6934.1|6925.3|6924.3|6936.1|6935.1|6917.1|6916.1|769
1645199400000|2022-02-18 15:50:00|6925.8|6924.8|6927.3|6926.3|6929.3|6928.3|6920.6|6919.6|497
1645199700000|2022-02-18 15:55:00|6927.1|6926.1|6928.8|6927.8|6932.8|6931.8|6925.1|6924.1|6476
1645200000000|2022-02-18 16:00:00|6928.3|6927.3|6899.3|6898.3|6928.6|6927.6|6898.3|6897.3|1834
1645200300000|2022-02-18 16:05:00|6899.8|6898.8|6898.1|6897.1|6907.8|6906.8|6895.8|6894.8|820
1645200600000|2022-02-18 16:10:00|6897.8|6896.8|6910.6|6909.6|6911.6|6910.6|6895.3|6894.3|797
1645200900000|2022-02-18 16:15:00|6910.8|6909.8|6924.3|6923.3|6925.6|6924.6|6906.6|6905.6|1013
1645201200000|2022-02-18 16:20:00|6924.6|6923.6|6924.3|6923.3|6927.1|6926.1|6922.6|6921.6|630
1645201500000|2022-02-18 16:25:00|6924.6|6923.6|6923.8|6922.8|6927.8|6926.8|6921.8|6920.8|1104
1645201800000|2022-02-18 16:30:00|6925.3|6923.3|6929.3|6927.3|6932.6|6930.6|6918.6|6916.6|3264
1645202100000|2022-02-18 16:35:00|6929.6|6927.6|6935.1|6933.1|6940.6|6938.6|6926.3|6924.3|1296
1645202400000|2022-02-18 16:40:00|6934.8|6932.8|6930.1|6928.1|6938.8|6936.8|6928.8|6926.8|434
1645202700000|2022-02-18 16:45:00|6929.8|6927.8|6929.3|6927.3|6935.8|6933.8|6927.8|6925.8|127
1645203000000|2022-02-18 16:50:00|6929.1|6927.1|6918.3|6916.3|6929.8|6927.8|6916.6|6914.6|226
1645203300000|2022-02-18 16:55:00|6918.1|6916.1|6907.1|6905.1|6919.3|6917.3|6906.1|6904.1|219
1645203600000|2022-02-18 17:00:00|6906.8|6904.8|6905.6|6903.6|6909.1|6907.1|6901.8|6899.8|176
1645203900000|2022-02-18 17:05:00|6905.8|6903.8|6920.1|6918.1|6920.1|6918.1|6905.8|6903.8|275
1645204200000|2022-02-18 17:10:00|6920.3|6918.3|6920.1|6918.1|6924.8|6922.8|6918.8|6916.8|188
1645204500000|2022-02-18 17:15:00|6920.6|6918.6|6927.3|6925.3|6933.1|6931.1|6917.1|6915.1|183
1645204800000|2022-02-18 17:20:00|6927.6|6925.6|6919.1|6917.1|6930.6|6928.6|6919.1|6917.1|102
1645205100000|2022-02-18 17:25:00|6919.3|6917.3|6922.1|6920.1|6927.1|6925.1|6919.1|6917.1|57
1645205400000|2022-02-18 17:30:00|6921.8|6919.8|6914.1|6912.1|6925.1|6923.1|6907.6|6905.6|437
1645205700000|2022-02-18 17:35:00|6914.3|6912.3|6903.8|6901.8|6917.6|6915.6|6902.1|6900.1|130
1645206000000|2022-02-18 17:40:00|6903.6|6901.6|6911.6|6909.6|6919.1|6917.1|6902.3|6900.3|215
1645206300000|2022-02-18 17:45:00|6911.3|6909.3|6910.3|6908.3|6913.6|6911.6|6907.1|6905.1|87
1645206600000|2022-02-18 17:50:00|6910.6|6908.6|6913.3|6911.3|6916.8|6914.8|6907.3|6905.3|52
1645206900000|2022-02-18 17:55:00|6913.1|6911.1|6910.6|6908.6|6916.1|6914.1|6909.6|6907.6|61
1645207200000|2022-02-18 18:00:00|6910.3|6908.3|6908.6|6906.6|6913.1|6911.1|6905.8|6903.8|121
1645207500000|2022-02-18 18:05:00|6908.8|6906.8|6908.8|6906.8|6910.8|6908.8|6903.6|6901.6|155
1645207800000|2022-02-18 18:10:00|6909.1|6907.1|6907.1|6905.1|6909.6|6907.6|6904.6|6902.6|95
1645208100000|2022-02-18 18:15:00|6906.8|6904.8|6902.1|6900.1|6910.6|6908.6|6898.6|6896.6|139
1645208400000|2022-02-18 18:20:00|6901.8|6899.8|6915.6|6913.6|6917.1|6915.1|6901.1|6899.1|96
1645208700000|2022-02-18 18:25:00|6915.8|6913.8|6908.3|6906.3|6916.1|6914.1|6905.3|6903.3|98
1645209000000|2022-02-18 18:30:00|6908.1|6906.1|6910.1|6908.1|6911.8|6909.8|6906.3|6904.3|57
1645209300000|2022-02-18 18:35:00|6909.8|6907.8|6916.8|6914.8|6918.1|6916.1|6908.1|6906.1|60
1645209600000|2022-02-18 18:40:00|6917.1|6915.1|6914.6|6912.6|6918.6|6916.6|6911.6|6909.6|43
1645209900000|2022-02-18 18:45:00|6914.3|6912.3|6919.6|6917.6|6922.6|6920.6|6914.3|6912.3|95
1645210200000|2022-02-18 18:50:00|6919.3|6917.3|6926.1|6924.1|6927.1|6925.1|6918.8|6916.8|59
1645210500000|2022-02-18 18:55:00|6926.6|6924.6|6923.3|6921.3|6926.8|6924.8|6922.6|6920.6|84
1645210800000|2022-02-18 19:00:00|6923.6|6921.6|6927.1|6925.1|6930.3|6928.3|6923.1|6921.1|57
1645211100000|2022-02-18 19:05:00|6926.8|6924.8|6924.1|6922.1|6929.8|6927.8|6921.8|6919.8|47
1645211400000|2022-02-18 19:10:00|6923.8|6921.8|6925.8|6923.8|6927.1|6925.1|6922.6|6920.6|30
1645211700000|2022-02-18 19:15:00|6925.6|6923.6|6935.1|6933.1|6935.8|6933.8|6924.1|6922.1|80
1645212000000|2022-02-18 19:20:00|6935.3|6933.3|6942.8|6940.8|6943.1|6941.1|6934.3|6932.3|62
1645212300000|2022-02-18 19:25:00|6943.1|6941.1|6945.6|6943.6|6946.6|6944.6|6939.8|6937.8|255
1645212600000|2022-02-18 19:30:00|6945.3|6943.3|6945.8|6943.8|6953.3|6951.3|6943.8|6941.8|270
1645212900000|2022-02-18 19:35:00|6945.6|6943.6|6936.8|6934.8|6945.8|6943.8|6934.8|6932.8|135
1645213200000|2022-02-18 19:40:00|6936.6|6934.6|6932.1|6930.1|6937.8|6935.8|6932.1|6930.1|90
1645213500000|2022-02-18 19:45:00|6932.3|6930.3|6929.6|6927.6|6936.8|6934.8|6928.8|6926.8|57
1645213800000|2022-02-18 19:50:00|6929.3|6927.3|6944.1|6942.1|6944.1|6942.1|6927.3|6925.3|64
1645214100000|2022-02-18 19:55:00|6944.6|6942.6|6946.1|6944.1|6949.3|6947.3|6940.1|6938.1|85
1645214400000|2022-02-18 20:00:00|6946.3|6944.3|6940.8|6938.8|6952.8|6950.8|6939.6|6937.6|137
1645214700000|2022-02-18 20:05:00|6941.1|6939.1|6937.3|6935.3|6946.1|6944.1|6931.6|6929.6|91
1645215000000|2022-02-18 20:10:00|6937.6|6935.6|6935.1|6933.1|6944.8|6942.8|6931.8|6929.8|113
1645215300000|2022-02-18 20:15:00|6934.8|6932.8|6925.6|6923.6|6939.1|6937.1|6923.6|6921.6|68
1645215600000|2022-02-18 20:20:00|6925.3|6923.3|6921.8|6919.8|6928.6|6926.6|6919.3|6917.3|48
1645215900000|2022-02-18 20:25:00|6921.6|6919.6|6919.8|6917.8|6926.1|6924.1|6919.1|6917.1|49
1645216200000|2022-02-18 20:30:00|6919.6|6917.6|6911.1|6909.1|6919.8|6917.8|6905.6|6903.6|62
1645216500000|2022-02-18 20:35:00|6910.8|6908.8|6915.8|6913.8|6919.1|6917.1|6908.3|6906.3|102
1645216800000|2022-02-18 20:40:00|6915.6|6913.6|6931.8|6929.8|6932.8|6930.8|6914.6|6912.6|95
1645217100000|2022-02-18 20:45:00|6933.1|6931.1|6931.1|6929.1|6938.8|6936.8|6923.8|6921.8|137
1645217400000|2022-02-18 20:50:00|6924.8|6922.8|6917.1|6915.1|6928.8|6926.8|6916.3|6914.3|323
1645217700000|2022-02-18 20:55:00|6917.3|6915.3|6925.6|6923.6|6926.8|6924.8|6916.1|6914.1|159
1645218000000|2022-02-18 21:00:00|6918.8|6916.8|6943.5|6939.5|6951.2|6947.2|6918.8|6916.8|0
1645218300000|2022-02-18 21:05:00|6943.7|6939.7|6935.4|6931.4|6944.8|6940.8|6935.1|6931.1|0
1645218600000|2022-02-18 21:10:00|6935.5|6931.5|6938.4|6934.4|6938.9|6934.9|6931.2|6927.2|0
1645218900000|2022-02-18 21:15:00|6938.9|6934.9|6943.1|6939.1|6945.5|6941.5|6938.4|6934.4|0
1645219200000|2022-02-18 21:20:00|6943|6939|6942.2|6938.2|6947.4|6943.4|6940.7|6936.7|0
1645219500000|2022-02-18 21:25:00|6942.5|6938.5|6944|6940|6945.2|6941.2|6941.6|6937.6|0
1645219800000|2022-02-18 21:30:00|6944.1|6940.1|6936.8|6932.8|6946.8|6942.8|6936.8|6932.8|0
1645220100000|2022-02-18 21:35:00|6936.9|6932.9|6934.7|6930.7|6938|6934|6930.7|6926.7|0
1645220400000|2022-02-18 21:40:00|6934.9|6930.9|6935.6|6931.6|6936.3|6932.3|6933.2|6929.2|0
1645220700000|2022-02-18 21:45:00|6935.4|6931.4|6930.4|6926.4|6935.4|6931.4|6928|6924|0
1645221000000|2022-02-18 21:50:00|6930.5|6926.5|6931.4|6927.4|6934.1|6930.1|6926.3|6922.3|0
1645221300000|2022-02-18 21:55:00|6931.2|6927.2|6926.7|6922.7|6932.1|6928.1|6925.4|6921.4|0
1645398000000|2022-02-20 23:00:00|6873.2|6869.2|6888.1|6884.1|6893.7|6889.7|6873.1|6869.1|0
1645398300000|2022-02-20 23:05:00|6888.3|6884.3|6888.3|6884.3|6894.8|6890.8|6883.3|6879.3|0
1645398600000|2022-02-20 23:10:00|6888.2|6884.2|6888.4|6884.4|6889.7|6885.7|6877.2|6873.2|0
1645398900000|2022-02-20 23:15:00|6888.7|6884.7|6891.5|6887.5|6891.5|6887.5|6882.2|6878.2|0
1645399200000|2022-02-20 23:20:00|6891.8|6887.8|6886.5|6882.5|6895.1|6891.1|6883|6879|0
1645399500000|2022-02-20 23:25:00|6886.3|6882.3|6884.7|6880.7|6891.7|6887.7|6883.1|6879.1|0
1645399800000|2022-02-20 23:30:00|6884.8|6880.8|6889.6|6885.6|6891.2|6887.2|6881.1|6877.1|0
1645400100000|2022-02-20 23:35:00|6889.5|6885.5|6892.8|6888.8|6893.8|6889.8|6887.7|6883.7|0
1645400400000|2022-02-20 23:40:00|6892.9|6888.9|6887.6|6883.6|6893.9|6889.9|6885.3|6881.3|0
1645400700000|2022-02-20 23:45:00|6887.9|6883.9|6885|6881|6889.3|6885.3|6883.3|6879.3|0
1645401000000|2022-02-20 23:50:00|6884.9|6880.9|6882.7|6878.7|6888.4|6884.4|6882.2|6878.2|0
1645401300000|2022-02-20 23:55:00|6882.6|6878.6|6884.1|6880.1|6886.7|6882.7|6882.2|6878.2|0
1645401600000|2022-02-21 00:00:00|6883.9|6879.9|6877.6|6873.6|6888.9|6884.9|6875.5|6871.5|0
1645401900000|2022-02-21 00:05:00|6877.7|6873.7|6876.5|6872.5|6882.7|6878.7|6874.9|6870.9|0
1645402200000|2022-02-21 00:10:00|6876.4|6872.4|6892|6888|6893.1|6889.1|6875|6871|0
1645402500000|2022-02-21 00:15:00|6891.7|6887.7|6893.8|6890.8|6896.5|6893.5|6885.2|6882.2|0
1645402800000|2022-02-21 00:20:00|6893.9|6890.9|6881.7|6878.7|6894.2|6891.2|6881.6|6878.6|0
1645403100000|2022-02-21 00:25:00|6882|6879|6882.6|6879.6|6883.4|6880.4|6877.5|6874.5|0
1645403400000|2022-02-21 00:30:00|6882.5|6879.5|6890.1|6887.1|6892.1|6889.1|6879|6876|0
1645403700000|2022-02-21 00:35:00|6890|6887|6885.8|6882.8|6890.1|6887.1|6882.5|6879.5|0
1645404000000|2022-02-21 00:40:00|6885.9|6882.9|6887.3|6884.3|6889.9|6886.9|6883.7|6880.7|0
1645404300000|2022-02-21 00:45:00|6887.6|6884.6|6885.2|6882.2|6891.3|6888.3|6882.6|6879.6|0
1645404600000|2022-02-21 00:50:00|6885.7|6882.7|6926|6923|6926.6|6923.6|6885.7|6882.7|0
1645404900000|2022-02-21 00:55:00|6926.7|6923.7|6934.3|6931.3|6939.4|6936.4|6921.3|6918.3|0
1645405200000|2022-02-21 01:00:00|6934|6931|6919.8|6916.8|6937|6934|6914|6911|0
1645405500000|2022-02-21 01:05:00|6921.4|6918.4|6943|6940|6943.6|6940.6|6921.4|6918.4|0
1645405800000|2022-02-21 01:10:00|6942.7|6939.7|6947|6944|6955.3|6952.3|6937.4|6934.4|0
1645406100000|2022-02-21 01:15:00|6946.8|6943.8|6946.7|6943.7|6949.9|6946.9|6937.3|6934.3|0
1645406400000|2022-02-21 01:20:00|6946.8|6943.8|6951.9|6948.9|6955.6|6952.6|6935.3|6932.3|0
1645406700000|2022-02-21 01:25:00|6952|6949|6943.7|6940.7|6954.5|6951.5|6943.4|6940.4|0
1645407000000|2022-02-21 01:30:00|6943.5|6940.5|6958.3|6955.3|6962.6|6959.6|6943.3|6940.3|0
1645407300000|2022-02-21 01:35:00|6958.1|6955.1|6973.1|6970.1|6973.6|6970.6|6955.6|6952.6|0
1645407600000|2022-02-21 01:40:00|6973|6970|6966.1|6963.1|6974|6971|6963|6960|0
1645407900000|2022-02-21 01:45:00|6966|6963|6964.3|6961.3|6969.3|6966.3|6961.4|6958.4|0
1645408200000|2022-02-21 01:50:00|6964.8|6961.8|6961.2|6958.2|6964.8|6961.8|6958.9|6955.9|0
1645408500000|2022-02-21 01:55:00|6960.7|6957.7|6963.6|6960.6|6967.2|6964.2|6959.4|6956.4|0
1645408800000|2022-02-21 02:00:00|6963.7|6960.7|6965.3|6962.3|6966.1|6963.1|6958.1|6955.1|0
1645409100000|2022-02-21 02:05:00|6964.9|6961.9|6963.5|6960.5|6965.2|6962.2|6959.4|6956.4|0
1645409400000|2022-02-21 02:10:00|6963.3|6960.3|6959.6|6956.6|6964.7|6961.7|6959.5|6956.5|0
1645409700000|2022-02-21 02:15:00|6959.5|6956.5|6958.4|6955.4|6961.4|6958.4|6956.3|6953.3|0
1645410000000|2022-02-21 02:20:00|6958.3|6955.3|6953.7|6950.7|6959.6|6956.6|6951.3|6948.3|0
1645410300000|2022-02-21 02:25:00|6953.6|6950.6|6954.4|6951.4|6956.1|6953.1|6952.1|6949.1|0
1645410600000|2022-02-21 02:30:00|6954.6|6951.6|6965.4|6962.4|6965.4|6962.4|6954.4|6951.4|0
1645410900000|2022-02-21 02:35:00|6965.1|6962.1|6959.8|6956.8|6965.4|6962.4|6957.9|6954.9|0
1645411200000|2022-02-21 02:40:00|6959.7|6956.7|6959.9|6956.9|6959.9|6956.9|6956|6953|0
1645411500000|2022-02-21 02:45:00|6959.6|6956.6|6966.9|6963.9|6968.8|6965.8|6958.4|6955.4|0
1645411800000|2022-02-21 02:50:00|6967.1|6964.1|6961.9|6958.9|6967.8|6964.8|6961.8|6958.8|0
1645412100000|2022-02-21 02:55:00|6961.8|6958.8|6962.7|6959.7|6966.9|6963.9|6961.8|6958.8|0
1645412400000|2022-02-21 03:00:00|6962.8|6959.8|6967.8|6964.8|6968.6|6965.6|6961.8|6958.8|0
1645412700000|2022-02-21 03:05:00|6967.9|6964.9|6961.9|6958.9|6967.9|6964.9|6961.9|6958.9|0
1645413000000|2022-02-21 03:10:00|6961.8|6958.8|6960.1|6957.1|6964.1|6961.1|6959.6|6956.6|0
1645413300000|2022-02-21 03:15:00|6960.9|6957.9|6959.8|6956.8|6963.3|6960.3|6958.9|6955.9|0
1645413600000|2022-02-21 03:20:00|6959.7|6956.7|6962.1|6959.1|6962.8|6959.8|6959.1|6956.1|0
1645413900000|2022-02-21 03:25:00|6962.2|6959.2|6961.6|6958.6|6963.4|6960.4|6959.5|6956.5|0
1645414200000|2022-02-21 03:30:00|6961.9|6958.9|6949.7|6946.7|6963.7|6960.7|6944.9|6941.9|0
1645414500000|2022-02-21 03:35:00|6949.8|6946.8|6956.7|6953.7|6959.8|6956.8|6949.8|6946.8|0
1645414800000|2022-02-21 03:40:00|6956.6|6953.6|6955.9|6952.9|6958|6955|6953.9|6950.9|0
1645415100000|2022-02-21 03:45:00|6955.8|6952.8|6952.8|6949.8|6955.8|6952.8|6951.1|6948.1|0
1645415400000|2022-02-21 03:50:00|6952|6949|6951.9|6948.9|6953.9|6950.9|6950.6|6947.6|0
1645415700000|2022-02-21 03:55:00|6952.1|6949.1|6951.8|6948.8|6954.4|6951.4|6951.8|6948.8|0
1645416000000|2022-02-21 04:00:00|6951.7|6948.7|6952.6|6949.6|6953.4|6950.4|6948|6945|0
1645416300000|2022-02-21 04:05:00|6952.8|6949.8|6952.6|6949.6|6953.9|6950.9|6952.6|6949.6|0
1645416600000|2022-02-21 04:10:00|6952.4|6949.4|6954.1|6951.1|6955.8|6952.8|6950.1|6947.1|0
1645416900000|2022-02-21 04:15:00|6954|6951|6956.2|6953.2|6959.1|6956.1|6954|6951|0
1645417200000|2022-02-21 04:20:00|6955.9|6952.9|6956.5|6953.5|6956.5|6953.5|6953.2|6950.2|0
1645417500000|2022-02-21 04:25:00|6956.6|6953.6|6960.1|6957.1|6960.5|6957.5|6955.7|6952.7|0
1645417800000|2022-02-21 04:30:00|6960.2|6957.2|6961.9|6958.9|6963.5|6960.5|6959.7|6956.7|0
1645418100000|2022-02-21 04:35:00|6962.1|6959.1|6962.2|6959.2|6963.1|6960.1|6959.3|6956.3|0
1645418400000|2022-02-21 04:40:00|6962.1|6959.1|6963.2|6960.2|6965.1|6962.1|6961.4|6958.4|0
1645418700000|2022-02-21 04:45:00|6963.1|6960.1|6962.8|6959.8|6964.5|6961.5|6962.4|6959.4|0
1645419000000|2022-02-21 04:50:00|6962.9|6959.9|6966.3|6963.3|6967.2|6964.2|6962.8|6959.8|0
1645419300000|2022-02-21 04:55:00|6966.8|6963.8|6966.2|6963.2|6967.7|6964.7|6965|6962|0
1645419600000|2022-02-21 05:00:00|6966.1|6963.1|6965.8|6962.8|6966.7|6963.7|6964.8|6961.8|0
1645419900000|2022-02-21 05:05:00|6965.7|6962.7|6960.3|6957.3|6965.8|6962.8|6960.1|6957.1|0
1645420200000|2022-02-21 05:10:00|6960.4|6957.4|6958.3|6955.3|6962|6959|6958.2|6955.2|0
1645420500000|2022-02-21 05:15:00|6958.4|6955.4|6964.2|6961.2|6965.8|6962.8|6957.4|6954.4|0
1645420800000|2022-02-21 05:20:00|6964|6961|6965.2|6962.2|6965.7|6962.7|6963.1|6960.1|0
1645421100000|2022-02-21 05:25:00|6965.1|6962.1|6966.9|6963.9|6967.8|6964.8|6963.9|6960.9|0
1645421400000|2022-02-21 05:30:00|6966.8|6963.8|6962.4|6959.4|6967.7|6964.7|6962|6959|0
1645421700000|2022-02-21 05:35:00|6962.3|6959.3|6962.6|6959.6|6962.9|6959.9|6960.9|6957.9|0
1645422000000|2022-02-21 05:40:00|6962.8|6959.8|6963.8|6960.8|6965.1|6962.1|6958.8|6955.8|0
1645422300000|2022-02-21 05:45:00|6963.7|6960.7|6960.5|6957.5|6964.6|6961.6|6960.5|6957.5|0
1645422600000|2022-02-21 05:50:00|6960.7|6957.7|6964.3|6961.3|6964.3|6961.3|6958.1|6955.1|0
1645422900000|2022-02-21 05:55:00|6964.4|6961.4|6964.8|6961.8|6966|6963|6962.7|6959.7|0
1645423200000|2022-02-21 06:00:00|6964.6|6961.6|6967.9|6964.9|6968|6965|6964.4|6961.4|0
1645423500000|2022-02-21 06:05:00|6967.7|6964.7|6966.5|6963.5|6970.2|6967.2|6966.4|6963.4|0
1645423800000|2022-02-21 06:10:00|6966.4|6963.4|6969.3|6966.3|6970|6967|6964|6961|0
1645424100000|2022-02-21 06:15:00|6969.2|6966.2|6966.5|6963.5|6969.4|6966.4|6965.7|6962.7|0
1645424400000|2022-02-21 06:20:00|6966.6|6963.6|6965.2|6962.2|6966.9|6963.9|6964.9|6961.9|0
1645424700000|2022-02-21 06:25:00|6965.3|6962.3|6965.6|6962.6|6966.7|6963.7|6965.1|6962.1|0
1645425000000|2022-02-21 06:30:00|6965.5|6962.5|6970.2|6967.2|6972.5|6969.5|6965.2|6962.2|0
1645425300000|2022-02-21 06:35:00|6970.3|6967.3|6978|6975|6978.1|6975.1|6970.2|6967.2|0
1645425600000|2022-02-21 06:40:00|6978.1|6975.1|6981.1|6978.1|6982.7|6979.7|6977|6974|0
1645425900000|2022-02-21 06:45:00|6981|6978|6989.4|6986.4|6990.5|6987.5|6980.7|6977.7|0
1645426200000|2022-02-21 06:50:00|6989.1|6986.1|6988.7|6985.7|6992.2|6989.2|6985.2|6982.2|0
1645426500000|2022-02-21 06:55:00|6988.8|6985.8|6983.2|6980.2|6988.8|6985.8|6981.4|6978.4|0
1645426800000|2022-02-21 07:00:00|6983.3|6980.3|6975.1|6973.1|6983.7|6981.6|6958.1|6956.1|722
1645427100000|2022-02-21 07:05:00|6975.3|6973.3|6988.8|6986.8|6989.1|6987.1|6974.8|6972.8|190
1645427400000|2022-02-21 07:10:00|6989.1|6987.1|6990.1|6988.1|6992.1|6990.1|6975.3|6973.3|170
1645427700000|2022-02-21 07:15:00|6989.8|6987.8|6991.3|6989.3|6991.3|6989.3|6979.3|6977.3|122
1645428000000|2022-02-21 07:20:00|6991.8|6989.8|6986.3|6984.3|6997.1|6995.1|6983.1|6981.1|163
1645428300000|2022-02-21 07:25:00|6986.1|6984.1|6985.6|6983.6|6986.1|6984.1|6979.3|6977.3|95
1645428600000|2022-02-21 07:30:00|6985.8|6983.8|6985.1|6983.1|6994.6|6992.6|6984.1|6982.1|272
1645428900000|2022-02-21 07:35:00|6985.3|6983.3|6981.1|6979.1|6988.1|6986.1|6980.8|6978.8|73
1645429200000|2022-02-21 07:40:00|6981.8|6979.8|6984.8|6982.8|6986.1|6984.1|6980.3|6978.3|125
1645429500000|2022-02-21 07:45:00|6985.1|6983.1|6989.3|6987.3|7006.8|7004.8|6985.1|6983.1|298
1645429800000|2022-02-21 07:50:00|6989.8|6987.8|6984.6|6982.6|6995.6|6993.6|6982.8|6980.8|182
1645430100000|2022-02-21 07:55:00|6984.8|6982.8|6977.6|6975.6|6991.3|6989.3|6977.3|6975.3|293
1645430400000|2022-02-21 08:00:00|6977.1|6976.1|6972.8|6971.8|6990.1|6989.1|6970.8|6969.8|1764
1645430700000|2022-02-21 08:05:00|6972.6|6971.6|6974.8|6973.8|6984.8|6983.8|6972.6|6971.6|954
1645431000000|2022-02-21 08:10:00|6974.6|6973.6|6972.6|6971.6|6983.3|6982.3|6969.8|6968.8|582
1645431300000|2022-02-21 08:15:00|6975.6|6974.6|6972.3|6971.3|6983.3|6982.3|6971.8|6970.8|894
1645431600000|2022-02-21 08:20:00|6972.6|6971.6|6959.8|6958.8|6977.6|6976.6|6959.6|6958.6|623
1645431900000|2022-02-21 08:25:00|6959.6|6958.6|6960.3|6959.3|6969.6|6968.6|6957.8|6956.8|506
1645432200000|2022-02-21 08:30:00|6960.8|6959.8|6970.8|6969.8|6975.8|6974.8|6960.1|6959.1|509
1645432500000|2022-02-21 08:35:00|6970.6|6969.6|6953.3|6952.3|6970.6|6969.6|6932.8|6931.8|1786
1645432800000|2022-02-21 08:40:00|6953.4|6952.4|6949.4|6948.4|6956.2|6955.2|6947.9|6946.9|516
1645433100000|2022-02-21 08:45:00|6949.9|6948.9|6958.4|6957.4|6960.2|6959.2|6947.4|6946.4|407
1645433400000|2022-02-21 08:50:00|6958.7|6957.7|6945.4|6944.4|6964.7|6963.7|6944.4|6943.4|482
1645433700000|2022-02-21 08:55:00|6945.2|6944.2|6946.9|6945.9|6949.4|6948.4|6942.9|6941.9|235
1645434000000|2022-02-21 09:00:00|6947.4|6946.4|6924.4|6923.4|6947.9|6946.9|6923.4|6922.4|458
1645434300000|2022-02-21 09:05:00|6924.7|6923.7|6906.4|6905.4|6924.7|6923.7|6905.7|6904.7|1034
1645434600000|2022-02-21 09:10:00|6906.7|6905.7|6908.4|6907.4|6914.9|6913.9|6902.4|6901.4|601
1645434900000|2022-02-21 09:15:00|6908.7|6907.7|6908.4|6907.4|6913.4|6912.4|6904.4|6903.4|551
1645435200000|2022-02-21 09:20:00|6908.7|6907.7|6908.7|6907.7|6909.4|6908.4|6903.7|6902.7|259
1645435500000|2022-02-21 09:25:00|6908.4|6907.4|6917.7|6916.7|6920.9|6919.9|6908.4|6907.4|770
1645435800000|2022-02-21 09:30:00|6917.4|6916.4|6917.9|6916.9|6924.4|6923.4|6916.9|6915.9|495
1645436100000|2022-02-21 09:35:00|6917.4|6916.4|6914.4|6913.4|6921.2|6920.2|6913.4|6912.4|206
1645436400000|2022-02-21 09:40:00|6914.2|6913.2|6914.2|6913.2|6918.2|6917.2|6910.7|6909.7|183
1645436700000|2022-02-21 09:45:00|6914.4|6913.4|6910.2|6909.2|6916.4|6915.4|6909.7|6908.7|139
1645437000000|2022-02-21 09:50:00|6909.9|6908.9|6904.9|6903.9|6913.2|6912.2|6904.7|6903.7|219
1645437300000|2022-02-21 09:55:00|6904.7|6903.7|6904.4|6903.4|6906.4|6905.4|6898.7|6897.7|432
1645437600000|2022-02-21 10:00:00|6904.7|6903.7|6893.4|6892.4|6904.7|6903.7|6890.4|6889.4|406
1645437900000|2022-02-21 10:05:00|6893.7|6892.7|6896.9|6895.9|6903.2|6902.2|6892.2|6891.2|258
1645438200000|2022-02-21 10:10:00|6896.7|6895.7|6888.4|6887.4|6897.7|6896.7|6886.4|6885.4|256
1645438500000|2022-02-21 10:15:00|6888.7|6887.7|6887.9|6886.9|6890.9|6889.9|6885.4|6884.4|186
1645438800000|2022-02-21 10:20:00|6887.7|6886.7|6885.9|6884.9|6892.7|6891.7|6883.9|6882.9|231
1645439100000|2022-02-21 10:25:00|6885.7|6884.7|6875.2|6874.2|6885.7|6884.7|6875.2|6874.2|394
1645439400000|2022-02-21 10:30:00|6874.9|6873.9|6883.4|6882.4|6885.4|6884.4|6874.2|6873.2|571
1645439700000|2022-02-21 10:35:00|6883.2|6882.2|6885.9|6884.9|6886.2|6885.2|6880.9|6879.9|324
1645440000000|2022-02-21 10:40:00|6886.2|6885.2|6886.7|6885.7|6892.7|6891.7|6884.2|6883.2|450
1645440300000|2022-02-21 10:45:00|6886.4|6885.4|6878.4|6877.4|6886.7|6885.7|6878.4|6877.4|292
1645440600000|2022-02-21 10:50:00|6878.7|6877.7|6874.9|6873.9|6879.4|6878.4|6867.2|6866.2|456
1645440900000|2022-02-21 10:55:00|6875.2|6874.2|6875.2|6874.2|6878.2|6877.2|6871.2|6870.2|427
1645441200000|2022-02-21 11:00:00|6875.4|6874.4|6881.2|6880.2|6882.9|6881.9|6870.4|6869.4|459
1645441500000|2022-02-21 11:05:00|6880.7|6879.7|6876.7|6875.7|6881.7|6880.7|6873.7|6872.7|889
1645441800000|2022-02-21 11:10:00|6876.9|6875.9|6884.9|6883.9|6886.2|6885.2|6876.7|6875.7|445
1645442100000|2022-02-21 11:15:00|6884.7|6883.7|6877.2|6876.2|6885.9|6884.9|6871.2|6870.2|686
1645442400000|2022-02-21 11:20:00|6877.4|6876.4|6872.9|6871.9|6879.4|6878.4|6869.9|6868.9|468
1645442700000|2022-02-21 11:25:00|6873.2|6872.2|6863.9|6862.9|6874.9|6873.9|6860.4|6859.4|681
1645443000000|2022-02-21 11:30:00|6863.7|6862.7|6858.2|6857.2|6866.4|6865.4|6856.7|6855.7|313
1645443300000|2022-02-21 11:35:00|6858.4|6857.4|6856.4|6855.4|6861.4|6860.4|6854.7|6853.7|368
1645443600000|2022-02-21 11:40:00|6856.7|6855.7|6842.4|6841.4|6856.7|6855.7|6841.7|6840.7|738
1645443900000|2022-02-21 11:45:00|6842.7|6841.7|6841.4|6840.4|6849.2|6848.2|6838.9|6837.9|523
1645444200000|2022-02-21 11:50:00|6841.7|6840.7|6852.9|6851.9|6852.9|6851.9|6838.2|6837.2|658
1645444500000|2022-02-21 11:55:00|6852.7|6851.7|6861.2|6860.2|6863.4|6862.4|6851.7|6850.7|447
1645444800000|2022-02-21 12:00:00|6859.9|6858.9|6852.9|6851.9|6860.4|6859.4|6851.7|6850.7|323
1645445100000|2022-02-21 12:05:00|6853.2|6852.2|6848.4|6847.4|6853.7|6852.7|6847.7|6846.7|169
1645445400000|2022-02-21 12:10:00|6848.2|6847.2|6851.4|6850.4|6853.9|6852.9|6846.9|6845.9|176
1645445700000|2022-02-21 12:15:00|6851.9|6850.9|6837.7|6836.7|6851.9|6850.9|6837.7|6836.7|290
1645446000000|2022-02-21 12:20:00|6837.9|6836.9|6839.9|6838.9|6840.4|6839.4|6833.9|6832.9|318
1645446300000|2022-02-21 12:25:00|6840.2|6839.2|6845.4|6844.4|6846.7|6845.7|6839.4|6838.4|352
1645446600000|2022-02-21 12:30:00|6845.2|6844.2|6836.4|6835.4|6845.9|6844.9|6830.2|6829.2|392
1645446900000|2022-02-21 12:35:00|6836.2|6835.2|6831.4|6830.4|6838.7|6837.7|6831.2|6830.2|169
1645447200000|2022-02-21 12:40:00|6830.8|6829.8|6817.3|6816.3|6831.3|6830.3|6809.8|6808.8|862
1645447500000|2022-02-21 12:45:00|6816.8|6815.8|6814.3|6813.3|6825.3|6824.3|6811.6|6810.6|906
1645447800000|2022-02-21 12:50:00|6813.1|6812.1|6816.3|6815.3|6817.3|6816.3|6805.8|6804.8|618
1645448100000|2022-02-21 12:55:00|6816.1|6815.1|6822.3|6821.3|6824.3|6823.3|6813.8|6812.8|489
1645448400000|2022-02-21 13:00:00|6822.1|6821.1|6816.6|6815.6|6826.3|6825.3|6816.1|6815.1|560
1645448700000|2022-02-21 13:05:00|6816.8|6815.8|6809.1|6808.1|6817.1|6816.1|6805.6|6804.6|490
1645449000000|2022-02-21 13:10:00|6810.1|6809.1|6805.6|6804.6|6813.3|6812.3|6802.6|6801.6|438
1645449300000|2022-02-21 13:15:00|6805.3|6804.3|6743.8|6742.8|6807.3|6806.3|6743.8|6742.8|2644
1645449600000|2022-02-21 13:20:00|6744.1|6743.1|6774.3|6773.3|6775.1|6774.1|6742.8|6741.8|1156
1645449900000|2022-02-21 13:25:00|6775.1|6774.1|6782.1|6781.1|6787.3|6786.3|6774.8|6773.8|905
1645450200000|2022-02-21 13:30:00|6781.8|6780.8|6772.3|6771.3|6782.1|6781.1|6759.6|6758.6|595
1645450500000|2022-02-21 13:35:00|6772.1|6771.1|6771.1|6770.1|6782.8|6781.8|6769.1|6768.1|721
1645450800000|2022-02-21 13:40:00|6771.8|6770.8|6786.3|6785.3|6791.1|6790.1|6770.6|6769.6|647
1645451100000|2022-02-21 13:45:00|6786.6|6785.6|6781.3|6780.3|6793.1|6792.1|6778.8|6777.8|654
1645451400000|2022-02-21 13:50:00|6781.6|6780.6|6774.3|6773.3|6788.8|6787.8|6771.8|6770.8|463
1645451700000|2022-02-21 13:55:00|6773.8|6772.8|6787.8|6786.8|6794.8|6793.8|6768.3|6767.3|3868
1645452000000|2022-02-21 14:00:00|6786.3|6785.3|6784.6|6783.6|6789.3|6788.3|6772.8|6771.8|841
1645452300000|2022-02-21 14:05:00|6784.3|6783.3|6777.3|6776.3|6787.1|6786.1|6769.8|6768.8|788
1645452600000|2022-02-21 14:10:00|6777.6|6776.6|6798.3|6797.3|6799.3|6798.3|6772.8|6771.8|1059
1645452900000|2022-02-21 14:15:00|6798.6|6797.6|6807.8|6806.8|6809.1|6808.1|6795.3|6794.3|865
1645453200000|2022-02-21 14:20:00|6808.1|6807.1|6814.8|6813.8|6818.6|6817.6|6805.8|6804.8|793
1645453500000|2022-02-21 14:25:00|6814.6|6813.6|6806.6|6805.6|6816.8|6815.8|6806.3|6805.3|856
1645453800000|2022-02-21 14:30:00|6806.8|6805.8|6811.8|6810.8|6816.6|6815.6|6806.6|6805.6|515
1645454100000|2022-02-21 14:35:00|6811.6|6810.6|6797.3|6796.3|6812.6|6811.6|6791.3|6790.3|914
1645454400000|2022-02-21 14:40:00|6797.6|6796.6|6782.8|6781.8|6802.8|6801.8|6780.8|6779.8|496
1645454700000|2022-02-21 14:45:00|6783.1|6782.1|6777.8|6776.8|6788.6|6787.6|6777.1|6776.1|423
1645455000000|2022-02-21 14:50:00|6778.1|6777.1|6788.3|6787.3|6791.3|6790.3|6773.8|6772.8|467
1645455300000|2022-02-21 14:55:00|6788.1|6787.1|6788.8|6787.8|6790.8|6789.8|6782.3|6781.3|464
1645455600000|2022-02-21 15:00:00|6787.8|6786.8|6798.3|6797.3|6800.8|6799.8|6785.6|6784.6|430
1645455900000|2022-02-21 15:05:00|6798.6|6797.6|6805.3|6804.3|6805.6|6804.6|6796.3|6795.3|442
1645456200000|2022-02-21 15:10:00|6805.2|6804.2|6813.2|6812.2|6814.5|6813.5|6804.5|6803.5|417
1645456500000|2022-02-21 15:15:00|6813.5|6812.5|6835.2|6834.2|6836.2|6835.2|6813|6812|892
1645456800000|2022-02-21 15:20:00|6835.5|6834.5|6824.2|6823.2|6836.7|6835.7|6823.2|6822.2|429
1645457100000|2022-02-21 15:25:00|6824.7|6823.7|6822.7|6821.7|6826.2|6825.2|6813.2|6812.2|501
1645457400000|2022-02-21 15:30:00|6822.5|6821.5|6825.2|6824.2|6830.2|6829.2|6818.2|6817.2|313
1645457700000|2022-02-21 15:35:00|6825|6824|6824.5|6823.5|6827.5|6826.5|6819.5|6818.5|778
1645458000000|2022-02-21 15:40:00|6824.2|6823.2|6824.7|6823.7|6827.2|6826.2|6823|6822|455
1645458300000|2022-02-21 15:45:00|6825|6824|6802.7|6801.7|6826.5|6825.5|6801.5|6800.5|855
1645458600000|2022-02-21 15:50:00|6803|6802|6803.7|6802.7|6806|6805|6796.2|6795.2|304
1645458900000|2022-02-21 15:55:00|6804|6803|6804.2|6803.2|6806.2|6805.2|6800.7|6799.7|251
1645459200000|2022-02-21 16:00:00|6803.7|6802.7|6797.7|6796.7|6803.7|6802.7|6797.7|6796.7|353
1645459500000|2022-02-21 16:05:00|6798|6797|6798.7|6797.7|6805.7|6804.7|6796.7|6795.7|251
1645459800000|2022-02-21 16:10:00|6798.5|6797.5|6801.2|6800.2|6805.5|6804.5|6794.7|6793.7|375
1645460100000|2022-02-21 16:15:00|6800.7|6799.7|6797.2|6796.2|6802.2|6801.2|6794.2|6793.2|439
1645460400000|2022-02-21 16:20:00|6797.5|6796.5|6795.5|6794.5|6801.5|6800.5|6794.5|6793.5|529
1645460700000|2022-02-21 16:25:00|6794.7|6793.7|6776|6775|6797|6796|6771.7|6770.7|1737
1645461000000|2022-02-21 16:30:00|6776.5|6774.5|6784.2|6782.2|6786.7|6784.7|6766.7|6764.7|4693
1645461300000|2022-02-21 16:35:00|6784.7|6782.7|6790.2|6788.2|6793.2|6791.2|6781|6779|2126
1645461600000|2022-02-21 16:40:00|6790|6788|6787.5|6785.5|6792.5|6790.5|6784.5|6782.5|468
1645461900000|2022-02-21 16:45:00|6787.2|6785.2|6789.2|6787.2|6791.7|6789.7|6787.2|6785.2|139
1645462200000|2022-02-21 16:50:00|6789|6787|6786.2|6784.2|6791|6789|6783.5|6781.5|112
1645462500000|2022-02-21 16:55:00|6786.5|6784.5|6776.5|6774.5|6787|6785|6771.5|6769.5|255
1645462800000|2022-02-21 17:00:00|6776.7|6774.7|6777.2|6775.2|6784|6782|6773.7|6771.7|81
1645463100000|2022-02-21 17:05:00|6777.5|6775.5|6772.2|6770.2|6779|6777|6771|6769|79
1645463400000|2022-02-21 17:10:00|6772|6770|6772.7|6770.7|6775.7|6773.7|6767.2|6765.2|140
1645463700000|2022-02-21 17:15:00|6773|6771|6782.2|6780.2|6783.2|6781.2|6769.7|6767.7|93
1645464000000|2022-02-21 17:20:00|6782.5|6780.5|6772.2|6770.2|6783.2|6781.2|6765.5|6763.5|581
1645464300000|2022-02-21 17:25:00|6773.7|6771.7|6767.7|6765.7|6777.2|6775.2|6767.2|6765.2|52
1645464600000|2022-02-21 17:30:00|6767.5|6765.5|6767|6765|6772.5|6770.5|6766|6764|604
1645464900000|2022-02-21 17:35:00|6768|6766|6766.2|6764.2|6774.5|6772.5|6766|6764|393
1645465200000|2022-02-21 17:40:00|6766|6764|6758.2|6756.2|6766|6764|6757.7|6755.7|140
1645465500000|2022-02-21 17:45:00|6758|6756|6759|6757|6762.2|6760.2|6756.7|6754.7|222
1645465800000|2022-02-21 17:50:00|6758.7|6756.7|6753.5|6751.5|6759|6757|6752.5|6750.5|75
1645466100000|2022-02-21 17:55:00|6753.2|6751.2|6746.7|6744.7|6755|6753|6746.7|6744.7|104
1645466400000|2022-02-21 18:00:00|6747.2|6745.2|6732.7|6730.7|6768|6766|6727.5|6725.5|534
1645466700000|2022-02-21 18:05:00|6732.5|6730.5|6750|6748|6751.2|6749.2|6732|6730|91
1645467000000|2022-02-21 18:10:00|6749.7|6747.7|6742.2|6740.2|6749.7|6747.7|6740.2|6738.2|42
1645467300000|2022-02-21 18:15:00|6742.5|6740.5|6740.2|6738.2|6745|6743|6740.2|6738.2|22
1645467600000|2022-02-21 18:20:00|6740|6738|6731|6729|6740.2|6738.2|6730.5|6728.5|27
1645467900000|2022-02-21 18:25:00|6730.7|6728.7|6719.2|6717.2|6730.7|6728.7|6717.2|6715.2|108
1645468200000|2022-02-21 18:30:00|6719.5|6717.5|6722.2|6720.2|6722.5|6720.5|6717.2|6715.2|47
1645468500000|2022-02-21 18:35:00|6722.5|6720.5|6752|6750|6752|6750|6720.2|6718.2|96
1645468800000|2022-02-21 18:40:00|6751.7|6749.7|6722|6720|6753|6751|6722|6720|56
1645469100000|2022-02-21 18:45:00|6721.7|6719.7|6712.2|6710.2|6722.5|6720.5|6712.2|6710.2|191
1645469400000|2022-02-21 18:50:00|6713|6711|6708.7|6706.7|6715|6713|6703.7|6701.7|104
1645469700000|2022-02-21 18:55:00|6708.5|6706.5|6713.5|6711.5|6717.7|6715.7|6707|6705|45
1645470000000|2022-02-21 19:00:00|6713.7|6711.7|6721.5|6719.5|6725.7|6723.7|6712.2|6710.2|25
1645470300000|2022-02-21 19:05:00|6721.2|6719.2|6709|6707|6721.2|6719.2|6703.5|6701.5|17
1645470600000|2022-02-21 19:10:00|6709.2|6707.2|6702.5|6700.5|6713.5|6711.5|6702.5|6700.5|72
1645470900000|2022-02-21 19:15:00|6702.2|6700.2|6687.7|6685.7|6704.2|6702.2|6683.2|6681.2|153
1645471200000|2022-02-21 19:20:00|6688|6686|6690.7|6688.7|6702|6700|6688|6686|76
1645471500000|2022-02-21 19:25:00|6689.7|6687.7|6695.7|6693.7|6695.7|6693.7|6685.2|6683.2|21
1645471800000|2022-02-21 19:30:00|6696|6694|6682.7|6680.7|6701.5|6699.5|6681.5|6679.5|54
1645472100000|2022-02-21 19:35:00|6683|6681|6702|6700|6704.7|6702.7|6681.7|6679.7|119
1645472400000|2022-02-21 19:40:00|6701.7|6699.7|6708.5|6706.5|6714|6712|6698.2|6696.2|95
1645472700000|2022-02-21 19:45:00|6708.7|6706.7|6712.7|6710.7|6718.5|6716.5|6707.2|6705.2|34
1645473000000|2022-02-21 19:50:00|6712.5|6710.5|6702|6700|6713.2|6711.2|6692|6690|79
1645473300000|2022-02-21 19:55:00|6701.7|6699.7|6709.2|6707.2|6709.5|6707.5|6701.7|6699.7|19
1645473600000|2022-02-21 20:00:00|6709.5|6707.5|6702|6700|6712|6710|6700|6698|20
1645473900000|2022-02-21 20:05:00|6703.2|6701.2|6694.5|6692.5|6703.5|6701.5|6694|6692|59
1645474200000|2022-02-21 20:10:00|6694.2|6692.2|6691.2|6689.2|6695|6693|6689.7|6687.7|138
1645474500000|2022-02-21 20:15:00|6691|6689|6693.5|6691.5|6693.5|6691.5|6686.2|6684.2|28
1645474800000|2022-02-21 20:20:00|6695.2|6693.2|6684|6682|6696.2|6694.2|6683.2|6681.2|25
1645475100000|2022-02-21 20:25:00|6683.7|6681.7|6688.7|6686.7|6691.7|6689.7|6682.5|6680.5|30
1645475400000|2022-02-21 20:30:00|6689.2|6687.2|6689.7|6687.7|6699.7|6697.7|6687.2|6685.2|118
1645475700000|2022-02-21 20:35:00|6690|6688|6692.2|6690.2|6700.7|6698.7|6689.5|6687.5|47
1645476000000|2022-02-21 20:40:00|6692|6690|6688.2|6686.2|6693.7|6691.7|6686|6684|79
1645476300000|2022-02-21 20:45:00|6688.5|6686.5|6688.7|6686.7|6691.2|6689.2|6676.5|6674.5|70
1645476600000|2022-02-21 20:50:00|6688.5|6686.5|6694.2|6692.2|6695.7|6693.7|6686.2|6684.2|85
1645476900000|2022-02-21 20:55:00|6696.2|6694.2|6697|6695|6702.5|6700.5|6693.5|6691.5|145
1645477200000|2022-02-21 21:00:00|6696.8|6692.8|6696.8|6692.8|6696.8|6692.8|6696.8|6692.8|0
1645484400000|2022-02-21 23:00:00|6696|6692|6674.1|6670.1|6696|6692|6666.7|6662.7|0
1645484700000|2022-02-21 23:05:00|6672.6|6668.6|6692.3|6688.3|6696.1|6692.1|6671.6|6667.6|0
1645485000000|2022-02-21 23:10:00|6691.8|6687.8|6678.3|6674.3|6692.1|6688.1|6674.7|6670.7|0
1645485300000|2022-02-21 23:15:00|6678.5|6674.5|6679.1|6675.1|6689.9|6685.9|6676.6|6672.6|0
1645485600000|2022-02-21 23:20:00|6679|6675|6662.7|6658.7|6682.4|6678.4|6656.3|6652.3|0
1645485900000|2022-02-21 23:25:00|6663.6|6659.6|6660.4|6656.4|6668.7|6664.7|6654.1|6650.1|0
1645486200000|2022-02-21 23:30:00|6659.2|6655.2|6675.5|6671.5|6683.1|6679.1|6653.7|6649.7|0
1645486500000|2022-02-21 23:35:00|6675.7|6671.7|6680.2|6676.2|6682.8|6678.8|6672.1|6668.1|0
1645486800000|2022-02-21 23:40:00|6680|6676|6672.1|6668.1|6682.9|6678.9|6670.1|6666.1|0
1645487100000|2022-02-21 23:45:00|6672.3|6668.3|6689.6|6685.6|6692.2|6688.2|6670.7|6666.7|0
1645487400000|2022-02-21 23:50:00|6690|6686|6689.3|6685.3|6694.5|6690.5|6684.4|6680.4|0
1645487700000|2022-02-21 23:55:00|6689|6685|6694.9|6690.9|6703.9|6699.9|6686.5|6682.5|0
1645488000000|2022-02-22 00:00:00|6695.2|6691.2|6691.5|6687.5|6699.9|6695.9|6687.7|6683.7|0
1645488300000|2022-02-22 00:05:00|6691.6|6687.6|6688.4|6684.4|6698.8|6694.8|6682.8|6678.8|0
1645488600000|2022-02-22 00:10:00|6688.3|6684.3|6680.8|6676.8|6694.2|6690.2|6680.6|6676.6|0
1645488900000|2022-02-22 00:15:00|6680.7|6676.7|6707.4|6704.4|6714.3|6711.3|6664.1|6661.1|0
1645489200000|2022-02-22 00:20:00|6707.1|6704.1|6716.3|6713.3|6719.8|6716.8|6705.7|6702.7|0
1645489500000|2022-02-22 00:25:00|6715.9|6712.9|6724|6721|6728.7|6725.7|6711.2|6708.2|0
1645489800000|2022-02-22 00:30:00|6724.2|6721.2|6714.5|6711.5|6733.4|6730.4|6713.2|6710.2|0
1645490100000|2022-02-22 00:35:00|6714.6|6711.6|6728.5|6725.5|6732.2|6729.2|6712.4|6709.4|0
1645490400000|2022-02-22 00:40:00|6728.7|6725.7|6725.4|6722.4|6729.2|6726.2|6721.1|6718.1|0
1645490700000|2022-02-22 00:45:00|6725.6|6722.6|6746.3|6743.3|6746.8|6743.8|6725.6|6722.6|0
1645491000000|2022-02-22 00:50:00|6746.5|6743.5|6741.3|6738.3|6747.5|6744.5|6740|6737|0
1645491300000|2022-02-22 00:55:00|6741.5|6738.5|6741.6|6738.6|6746.8|6743.8|6739.6|6736.6|0
1645491600000|2022-02-22 01:00:00|6740.8|6737.8|6727.3|6724.3|6742.5|6739.5|6727.3|6724.3|0
1645491900000|2022-02-22 01:05:00|6727.6|6724.6|6731.1|6728.1|6733.2|6730.2|6716.5|6713.5|0
1645492200000|2022-02-22 01:10:00|6730.8|6727.8|6714.7|6711.7|6730.8|6727.8|6713.8|6710.8|0
1645492500000|2022-02-22 01:15:00|6715|6712|6716.9|6713.9|6718.2|6715.2|6707.4|6704.4|0
1645492800000|2022-02-22 01:20:00|6716.7|6713.7|6717.3|6714.3|6719.9|6716.9|6713.9|6710.9|0
1645493100000|2022-02-22 01:25:00|6715.6|6712.6|6719.1|6716.1|6728|6725|6715.6|6712.6|0
1645493400000|2022-02-22 01:30:00|6719|6716|6725|6722|6726.2|6723.2|6708.9|6705.9|0
1645493700000|2022-02-22 01:35:00|6724.5|6721.5|6737.8|6734.8|6738.6|6735.6|6719.4|6716.4|0
1645494000000|2022-02-22 01:40:00|6737.5|6734.5|6728.4|6725.4|6737.5|6734.5|6727.5|6724.5|0
1645494300000|2022-02-22 01:45:00|6728.2|6725.2|6716.4|6713.4|6730.4|6727.4|6713.9|6710.9|0
1645494600000|2022-02-22 01:50:00|6716.5|6713.5|6708|6705|6724.9|6721.9|6707.1|6704.1|0
1645494900000|2022-02-22 01:55:00|6708.3|6705.3|6709.2|6706.2|6718.2|6715.2|6707.2|6704.2|0
1645495200000|2022-02-22 02:00:00|6709.1|6706.1|6707.5|6704.5|6709.7|6706.7|6696.4|6693.4|0
1645495500000|2022-02-22 02:05:00|6707.3|6704.3|6710.9|6707.9|6713.9|6710.9|6706.2|6703.2|0
1645495800000|2022-02-22 02:10:00|6710.8|6707.8|6709.7|6706.7|6713.1|6710.1|6706.3|6703.3|0
1645496100000|2022-02-22 02:15:00|6708.9|6705.9|6712.3|6709.3|6715.7|6712.7|6708|6705|0
1645496400000|2022-02-22 02:20:00|6712.1|6709.1|6710.2|6707.2|6714.8|6711.8|6709.7|6706.7|0
1645496700000|2022-02-22 02:25:00|6709.8|6706.8|6707.2|6704.2|6713.5|6710.5|6707.2|6704.2|0
1645497000000|2022-02-22 02:30:00|6707.1|6704.1|6703.8|6700.8|6707.1|6704.1|6699.5|6696.5|0
1645497300000|2022-02-22 02:35:00|6703.6|6700.6|6699.3|6696.3|6706.3|6703.3|6691.1|6688.1|0
1645497600000|2022-02-22 02:40:00|6699.5|6696.5|6701|6698|6705.7|6702.7|6696.4|6693.4|0
1645497900000|2022-02-22 02:45:00|6701.2|6698.2|6701.9|6698.9|6709.1|6706.1|6700.2|6697.2|0
1645498200000|2022-02-22 02:50:00|6701.5|6698.5|6693|6690|6702.3|6699.3|6690|6687|0
1645498500000|2022-02-22 02:55:00|6693.2|6690.2|6697.3|6694.3|6699|6696|6690.9|6687.9|0
1645498800000|2022-02-22 03:00:00|6697.4|6694.4|6688.7|6685.7|6698.5|6695.5|6688.7|6685.7|0
1645499100000|2022-02-22 03:05:00|6689|6686|6687.9|6684.9|6693.8|6690.8|6687|6684|0
1645499400000|2022-02-22 03:10:00|6688.3|6685.3|6686.2|6683.2|6688.8|6685.8|6686.2|6683.2|0
1645499700000|2022-02-22 03:15:00|6686.1|6683.1|6687.9|6684.9|6688.7|6685.7|6684|6681|0
1645500000000|2022-02-22 03:20:00|6687.4|6684.4|6688.8|6685.8|6691.4|6688.4|6686.2|6683.2|0
1645500300000|2022-02-22 03:25:00|6690.5|6687.5|6680.2|6677.2|6690.8|6687.8|6679.2|6676.2|0
1645500600000|2022-02-22 03:30:00|6679.9|6676.9|6671.3|6668.3|6681.1|6678.1|6668.8|6665.8|0
1645500900000|2022-02-22 03:35:00|6671.5|6668.5|6674.5|6671.5|6674.8|6671.8|6668.4|6665.4|0
1645501200000|2022-02-22 03:40:00|6674.7|6671.7|6682.2|6679.2|6682.3|6679.3|6673.2|6670.2|0
1645501500000|2022-02-22 03:45:00|6681.8|6678.8|6680.9|6677.9|6683.5|6680.5|6678.8|6675.8|0
1645501800000|2022-02-22 03:50:00|6680.7|6677.7|6680.6|6677.6|6682.6|6679.6|6679.2|6676.2|0
1645502100000|2022-02-22 03:55:00|6680.4|6677.4|6680.6|6677.6|6683.9|6680.9|6679.2|6676.2|0
1645502400000|2022-02-22 04:00:00|6680.8|6677.8|6689|6686|6695.8|6692.8|6680.8|6677.8|0
1645502700000|2022-02-22 04:05:00|6688.9|6685.9|6696.8|6693.8|6699.3|6696.3|6687.7|6684.7|0
1645503000000|2022-02-22 04:10:00|6696.6|6693.6|6688.5|6685.5|6697.6|6694.6|6685.9|6682.9|0
1645503300000|2022-02-22 04:15:00|6688.8|6685.8|6689.2|6686.2|6691.9|6688.9|6685.2|6682.2|0
1645503600000|2022-02-22 04:20:00|6688.9|6685.9|6692.7|6689.7|6694.5|6691.5|6688.5|6685.5|0
1645503900000|2022-02-22 04:25:00|6693.1|6690.1|6695.4|6692.4|6697.9|6694.9|6692.7|6689.7|0
1645504200000|2022-02-22 04:30:00|6694.9|6691.9|6692.9|6689.9|6694.9|6691.9|6691.1|6688.1|0
1645504500000|2022-02-22 04:35:00|6692.6|6689.6|6689.9|6686.9|6695.8|6692.8|6689.5|6686.5|0
1645504800000|2022-02-22 04:40:00|6689.7|6686.7|6687.4|6684.4|6690.4|6687.4|6681|6678|0
1645505100000|2022-02-22 04:45:00|6687|6684|6690.7|6687.7|6691.5|6688.5|6685.7|6682.7|0
1645505400000|2022-02-22 04:50:00|6690.8|6687.8|6692.4|6689.4|6694.1|6691.1|6690.3|6687.3|0
1645505700000|2022-02-22 04:55:00|6692.7|6689.7|6694.1|6691.1|6696.3|6693.3|6692.1|6689.1|0
1645506000000|2022-02-22 05:00:00|6693.7|6690.7|6696.6|6693.6|6698.4|6695.4|6691.2|6688.2|0
1645506300000|2022-02-22 05:05:00|6696.8|6693.8|6703.2|6700.2|6711.3|6708.3|6695.6|6692.6|0
1645506600000|2022-02-22 05:10:00|6703.4|6700.4|6695.4|6692.4|6704.1|6701.1|6695.3|6692.3|0
1645506900000|2022-02-22 05:15:00|6695.5|6692.5|6699.7|6696.7|6700.2|6697.2|6695.4|6692.4|0
1645507200000|2022-02-22 05:20:00|6699.3|6696.3|6710.7|6707.7|6712.1|6709.1|6697.1|6694.1|0
1645507500000|2022-02-22 05:25:00|6711.2|6708.2|6721.6|6718.6|6727.9|6724.9|6710.2|6707.2|0
1645507800000|2022-02-22 05:30:00|6721.3|6718.3|6723.2|6720.2|6725.7|6722.7|6718.6|6715.6|0
1645508100000|2022-02-22 05:35:00|6723.6|6720.6|6717.8|6714.8|6724.5|6721.5|6716.5|6713.5|0
1645508400000|2022-02-22 05:40:00|6717.7|6714.7|6717.3|6714.3|6718.7|6715.7|6712.2|6709.2|0
1645508700000|2022-02-22 05:45:00|6717.5|6714.5|6715.1|6712.1|6718.7|6715.7|6713.9|6710.9|0
1645509000000|2022-02-22 05:50:00|6715|6712|6715|6712|6716.4|6713.4|6709.1|6706.1|0
1645509300000|2022-02-22 05:55:00|6715.1|6712.1|6715.4|6712.4|6718.5|6715.5|6713.3|6710.3|0
1645509600000|2022-02-22 06:00:00|6714.8|6711.8|6689.6|6686.6|6714.8|6711.8|6688.4|6685.4|0
1645509900000|2022-02-22 06:05:00|6689.8|6686.8|6687.4|6684.4|6693.9|6690.9|6686.9|6683.9|0
1645510200000|2022-02-22 06:10:00|6687.5|6684.5|6697.3|6694.3|6698.1|6695.1|6687|6684|0
1645510500000|2022-02-22 06:15:00|6697.4|6694.4|6703.5|6700.5|6703.6|6700.6|6697.4|6694.4|0
1645510800000|2022-02-22 06:20:00|6704|6701|6711.2|6708.2|6713.4|6710.4|6703.1|6700.1|0
1645511100000|2022-02-22 06:25:00|6711.4|6708.4|6717|6714|6718.8|6715.8|6710.4|6707.4|0
1645511400000|2022-02-22 06:30:00|6717.1|6714.1|6737.2|6734.2|6738.4|6735.4|6716.6|6713.6|0
1645511700000|2022-02-22 06:35:00|6736.9|6733.9|6741.3|6738.3|6750.4|6747.4|6736.4|6733.4|0
1645512000000|2022-02-22 06:40:00|6741.1|6738.1|6727.7|6724.7|6744.6|6741.6|6727.7|6724.7|0
1645512300000|2022-02-22 06:45:00|6727.4|6724.4|6718.5|6715.5|6729.3|6726.3|6718.1|6715.1|0
1645512600000|2022-02-22 06:50:00|6717.9|6714.9|6703.2|6700.2|6717.9|6714.9|6690.9|6687.9|0
1645512900000|2022-02-22 06:55:00|6703.4|6700.4|6698.5|6695.5|6707.8|6704.8|6696.4|6693.4|0
1645513200000|2022-02-22 07:00:00|6698.8|6695.8|6688.5|6686.5|6720|6718|6688|6686|1296
1645513500000|2022-02-22 07:05:00|6688.2|6686.2|6675.2|6673.2|6691|6689|6671.5|6669.5|368
1645513800000|2022-02-22 07:10:00|6675|6673|6666.7|6664.7|6686.2|6684.2|6666.7|6664.7|531
1645514100000|2022-02-22 07:15:00|6667|6665|6654.2|6652.2|6676.7|6674.7|6649.7|6647.7|390
1645514400000|2022-02-22 07:20:00|6654.5|6652.5|6660.5|6658.5|6682.5|6680.5|6654.5|6652.5|288
1645514700000|2022-02-22 07:25:00|6660.7|6658.7|6643.7|6641.7|6663.2|6661.2|6641.5|6639.5|491
1645515000000|2022-02-22 07:30:00|6643.2|6641.2|6621.7|6619.7|6650|6648|6619|6617|638
1645515300000|2022-02-22 07:35:00|6620.7|6618.7|6629.5|6627.5|6637|6635|6620.7|6618.7|646
1645515600000|2022-02-22 07:40:00|6630|6628|6648|6646|6660|6658|6627.5|6625.5|664
1645515900000|2022-02-22 07:45:00|6648.7|6646.7|6654|6652|6667|6665|6647.7|6645.7|280
1645516200000|2022-02-22 07:50:00|6654.2|6652.2|6667.2|6665.2|6669|6667|6650.7|6648.7|311
1645516500000|2022-02-22 07:55:00|6667.5|6665.5|6632.2|6630.2|6671.7|6669.7|6632.2|6630.2|676
1645516800000|2022-02-22 08:00:00|6635|6634|6672|6671|6682|6681|6624.7|6623.7|3793
1645517100000|2022-02-22 08:05:00|6672.7|6671.7|6652|6651|6688.5|6687.5|6643.5|6642.5|2501
1645517400000|2022-02-22 08:10:00|6651.7|6650.7|6693.5|6692.5|6696|6695|6651.5|6650.5|1631
1645517700000|2022-02-22 08:15:00|6694.5|6693.5|6693.2|6692.2|6704.7|6703.7|6663.5|6662.5|1691
1645518000000|2022-02-22 08:20:00|6693.5|6692.5|6714.7|6713.7|6716.2|6715.2|6684.7|6683.7|1961
1645518300000|2022-02-22 08:25:00|6714.5|6713.5|6715.7|6714.7|6724.2|6723.2|6705.7|6704.7|1523
1645518600000|2022-02-22 08:30:00|6716|6715|6723.2|6722.2|6728.5|6727.5|6696|6695|1523
1645518900000|2022-02-22 08:35:00|6724.5|6723.5|6731.7|6730.7|6733.2|6732.2|6719|6718|850
1645519200000|2022-02-22 08:40:00|6731.1|6730.1|6736.6|6735.6|6741.6|6740.6|6726.9|6725.9|1135
1645519500000|2022-02-22 08:45:00|6736.9|6735.9|6732.4|6731.4|6739.6|6738.6|6720.1|6719.1|1130
1645519800000|2022-02-22 08:50:00|6732.6|6731.6|6722.9|6721.9|6740.6|6739.6|6722.6|6721.6|1100
1645520100000|2022-02-22 08:55:00|6723.1|6722.1|6751.4|6750.4|6752.6|6751.6|6722.1|6721.1|967
1645520400000|2022-02-22 09:00:00|6754.4|6753.4|6736.9|6735.9|6754.6|6753.6|6736.1|6735.1|830
1645520700000|2022-02-22 09:05:00|6737.1|6736.1|6744.6|6743.6|6745.1|6744.1|6724.1|6723.1|1013
1645521000000|2022-02-22 09:10:00|6744.4|6743.4|6748.6|6747.6|6748.9|6747.9|6735.1|6734.1|748
1645521300000|2022-02-22 09:15:00|6748.9|6747.9|6764.4|6763.4|6764.6|6763.6|6743.6|6742.6|557
1645521600000|2022-02-22 09:20:00|6764.1|6763.1|6751.6|6750.6|6769.1|6768.1|6751.6|6750.6|794
1645521900000|2022-02-22 09:25:00|6751.9|6750.9|6749.4|6748.4|6760.1|6759.1|6744.9|6743.9|606
1645522200000|2022-02-22 09:30:00|6749.1|6748.1|6744.1|6743.1|6755.9|6754.9|6735.6|6734.6|635
1645522500000|2022-02-22 09:35:00|6743.9|6742.9|6745.1|6744.1|6748.4|6747.4|6736.1|6735.1|737
1645522800000|2022-02-22 09:40:00|6745.4|6744.4|6730.6|6729.6|6748.1|6747.1|6729.4|6728.4|619
1645523100000|2022-02-22 09:45:00|6730.9|6729.9|6722.9|6721.9|6734.6|6733.6|6719.4|6718.4|451
1645523400000|2022-02-22 09:50:00|6723.1|6722.1|6732.1|6731.1|6735.1|6734.1|6722.1|6721.1|559
1645523700000|2022-02-22 09:55:00|6731.9|6730.9|6713.9|6712.9|6733.1|6732.1|6709.9|6708.9|1055
1645524000000|2022-02-22 10:00:00|6714.6|6713.6|6733.6|6732.6|6735.4|6734.4|6712.6|6711.6|595
1645524300000|2022-02-22 10:05:00|6733.9|6732.9|6744.9|6743.9|6748.1|6747.1|6730.1|6729.1|563
1645524600000|2022-02-22 10:10:00|6745.1|6744.1|6754.6|6753.6|6758.1|6757.1|6740.6|6739.6|514
1645524900000|2022-02-22 10:15:00|6754.4|6753.4|6758.9|6757.9|6760.6|6759.6|6748.6|6747.6|646
1645525200000|2022-02-22 10:20:00|6758.6|6757.6|6760.4|6759.4|6766.6|6765.6|6755.1|6754.1|651
1645525500000|2022-02-22 10:25:00|6760.1|6759.1|6761.1|6760.1|6766.1|6765.1|6758.1|6757.1|677
1645525800000|2022-02-22 10:30:00|6761.6|6760.6|6754.1|6753.1|6765.1|6764.1|6751.1|6750.1|591
1645526100000|2022-02-22 10:35:00|6754.4|6753.4|6780.9|6779.9|6781.1|6780.1|6753.6|6752.6|708
1645526400000|2022-02-22 10:40:00|6780.6|6779.6|6790.4|6789.4|6790.9|6789.9|6780.1|6779.1|752
1645526700000|2022-02-22 10:45:00|6790.1|6789.1|6790.6|6789.6|6794.9|6793.9|6787.6|6786.6|638
1645527000000|2022-02-22 10:50:00|6790.9|6789.9|6796.6|6795.6|6800.9|6799.9|6786.9|6785.9|769
1645527300000|2022-02-22 10:55:00|6796.9|6795.9|6787.9|6786.9|6798.9|6797.9|6786.6|6785.6|875
1645527600000|2022-02-22 11:00:00|6787.6|6786.6|6803.1|6802.1|6803.6|6802.6|6785.6|6784.6|456
1645527900000|2022-02-22 11:05:00|6802.9|6801.9|6796.6|6795.6|6802.9|6801.9|6788.1|6787.1|441
1645528200000|2022-02-22 11:10:00|6797.1|6796.1|6800.9|6799.9|6808.4|6807.4|6794.6|6793.6|637
1645528500000|2022-02-22 11:15:00|6800.6|6799.6|6806.9|6805.9|6807.6|6806.6|6792.9|6791.9|511
1645528800000|2022-02-22 11:20:00|6807.6|6806.6|6806.6|6805.6|6813.9|6812.9|6805.4|6804.4|487
1645529100000|2022-02-22 11:25:00|6806.4|6805.4|6796.1|6795.1|6807.4|6806.4|6795.1|6794.1|518
1645529400000|2022-02-22 11:30:00|6795.6|6794.6|6781.4|6780.4|6797.6|6796.6|6780.1|6779.1|428
1645529700000|2022-02-22 11:35:00|6781.6|6780.6|6780.6|6779.6|6787.4|6786.4|6778.1|6777.1|309
1645530000000|2022-02-22 11:40:00|6780.9|6779.9|6784.4|6783.4|6787.9|6786.9|6779.1|6778.1|332
1645530300000|2022-02-22 11:45:00|6784.6|6783.6|6788.9|6787.9|6789.6|6788.6|6784.6|6783.6|322
1645530600000|2022-02-22 11:50:00|6788.6|6787.6|6794.6|6793.6|6797.1|6796.1|6785.1|6784.1|239
1645530900000|2022-02-22 11:55:00|6794.9|6793.9|6792.6|6791.6|6797.4|6796.4|6790.9|6789.9|291
1645531200000|2022-02-22 12:00:00|6792.4|6791.4|6786.6|6785.6|6792.4|6791.4|6782.1|6781.1|438
1645531500000|2022-02-22 12:05:00|6786.9|6785.9|6787.6|6786.6|6789.1|6788.1|6781.4|6780.4|207
1645531800000|2022-02-22 12:10:00|6787.1|6786.1|6801.9|6800.9|6801.9|6800.9|6784.9|6783.9|312
1645532100000|2022-02-22 12:15:00|6802.1|6801.1|6812.6|6811.6|6812.9|6811.9|6799.9|6798.9|313
1645532400000|2022-02-22 12:20:00|6812.4|6811.4|6809.1|6808.1|6816.1|6815.1|6805.4|6804.4|246
1645532700000|2022-02-22 12:25:00|6808.9|6807.9|6810.6|6809.6|6812.6|6811.6|6805.6|6804.6|255
1645533000000|2022-02-22 12:30:00|6810.9|6809.9|6810.1|6809.1|6812.1|6811.1|6804.4|6803.4|318
1645533300000|2022-02-22 12:35:00|6810.4|6809.4|6800.6|6799.6|6810.6|6809.6|6792.1|6791.1|487
1645533600000|2022-02-22 12:40:00|6801.6|6800.6|6798.1|6797.1|6802.6|6801.6|6796.6|6795.6|170
1645533900000|2022-02-22 12:45:00|6798.4|6797.4|6799.4|6798.4|6805.9|6804.9|6797.1|6796.1|269
1645534200000|2022-02-22 12:50:00|6799.1|6798.1|6802.1|6801.1|6806.1|6805.1|6798.6|6797.6|212
1645534500000|2022-02-22 12:55:00|6802.4|6801.4|6797.1|6796.1|6802.6|6801.6|6794.4|6793.4|307
1645534800000|2022-02-22 13:00:00|6798.1|6797.1|6796.9|6795.9|6799.1|6798.1|6791.1|6790.1|349
1645535100000|2022-02-22 13:05:00|6796.6|6795.6|6798.9|6797.9|6799.6|6798.6|6788.1|6787.1|263
1645535400000|2022-02-22 13:10:00|6799.1|6798.1|6787.1|6786.1|6799.1|6798.1|6786.6|6785.6|302
1645535700000|2022-02-22 13:15:00|6786.9|6785.9|6786.1|6785.1|6790.1|6789.1|6783.6|6782.6|280
1645536000000|2022-02-22 13:20:00|6785.9|6784.9|6783.6|6782.6|6788.1|6787.1|6781.6|6780.6|241
1645536300000|2022-02-22 13:25:00|6783.9|6782.9|6782.6|6781.6|6791.9|6790.9|6782.6|6781.6|274
1645536600000|2022-02-22 13:30:00|6782.4|6781.4|6785.4|6784.4|6788.6|6787.6|6782.1|6781.1|262
1645536900000|2022-02-22 13:35:00|6785.6|6784.6|6791.4|6790.4|6792.6|6791.6|6785.1|6784.1|174
1645537200000|2022-02-22 13:40:00|6791.1|6790.1|6800.6|6799.6|6802.6|6801.6|6790.1|6789.1|349
1645537500000|2022-02-22 13:45:00|6800.4|6799.4|6797.6|6796.6|6802.6|6801.6|6795.6|6794.6|223
1645537800000|2022-02-22 13:50:00|6797.9|6796.9|6797.1|6796.1|6798.9|6797.9|6792.6|6791.6|154
1645538100000|2022-02-22 13:55:00|6796.4|6795.4|6800.6|6799.6|6802.1|6801.1|6795.6|6794.6|232
1645538400000|2022-02-22 14:00:00|6799.9|6798.9|6803.4|6802.4|6807.6|6806.6|6798.9|6797.9|314
1645538700000|2022-02-22 14:05:00|6802.9|6801.9|6800.6|6799.6|6803.6|6802.6|6799.4|6798.4|326
1645539000000|2022-02-22 14:10:00|6800.4|6799.4|6796.9|6795.9|6804.4|6803.4|6795.9|6794.9|236
1645539300000|2022-02-22 14:15:00|6797.1|6796.1|6794.1|6793.1|6799.1|6798.1|6793.1|6792.1|285
1645539600000|2022-02-22 14:20:00|6793.9|6792.9|6788.9|6787.9|6795.4|6794.4|6788.9|6787.9|321
1645539900000|2022-02-22 14:25:00|6788.6|6787.6|6781.4|6780.4|6788.6|6787.6|6780.6|6779.6|423
1645540200000|2022-02-22 14:30:00|6781.9|6780.9|6785.6|6784.6|6792.4|6791.4|6781.9|6780.9|904
1645540500000|2022-02-22 14:35:00|6785.4|6784.4|6788.6|6787.6|6798.9|6797.9|6781.6|6780.6|846
1645540800000|2022-02-22 14:40:00|6788.9|6787.9|6806.6|6805.6|6813.4|6812.4|6784.6|6783.6|469
1645541100000|2022-02-22 14:45:00|6806.9|6805.9|6817.1|6816.1|6818.1|6817.1|6803.1|6802.1|550
1645541400000|2022-02-22 14:50:00|6816.9|6815.9|6835.6|6834.6|6835.9|6834.9|6813.1|6812.1|1000
1645541700000|2022-02-22 14:55:00|6835.1|6834.1|6831.9|6830.9|6835.1|6834.1|6823.1|6822.1|763
1645542000000|2022-02-22 15:00:00|6831.6|6830.6|6829.1|6828.1|6831.6|6830.6|6816.6|6815.6|607
1645542300000|2022-02-22 15:05:00|6829.4|6828.4|6820.6|6819.6|6829.6|6828.6|6813.1|6812.1|721
1645542600000|2022-02-22 15:10:00|6820.1|6819.1|6826.1|6825.1|6828.1|6827.1|6810.6|6809.6|891
1645542900000|2022-02-22 15:15:00|6825.6|6824.6|6826.9|6825.9|6831.1|6830.1|6820.4|6819.4|543
1645543200000|2022-02-22 15:20:00|6826.6|6825.6|6823.4|6822.4|6830.4|6829.4|6820.6|6819.6|715
1645543500000|2022-02-22 15:25:00|6823.6|6822.6|6835.1|6834.1|6836.4|6835.4|6823.4|6822.4|439
1645543800000|2022-02-22 15:30:00|6835.4|6834.4|6828.1|6827.1|6835.6|6834.6|6822.9|6821.9|660
1645544100000|2022-02-22 15:35:00|6827.9|6826.9|6811.9|6810.9|6829.6|6828.6|6809.1|6808.1|586
1645544400000|2022-02-22 15:40:00|6812.1|6811.1|6813.9|6812.9|6820.1|6819.1|6805.9|6804.9|482
1645544700000|2022-02-22 15:45:00|6813.6|6812.6|6810.6|6809.6|6819.9|6818.9|6809.6|6808.6|386
1645545000000|2022-02-22 15:50:00|6810.4|6809.4|6799.1|6798.1|6810.4|6809.4|6797.6|6796.6|966
1645545300000|2022-02-22 15:55:00|6798.9|6797.9|6790.6|6789.6|6803.1|6802.1|6790.1|6789.1|441
1645545600000|2022-02-22 16:00:00|6790.9|6789.9|6797.1|6796.1|6800.1|6799.1|6790.1|6789.1|364
1645545900000|2022-02-22 16:05:00|6796.1|6795.1|6783.4|6782.4|6799.6|6798.6|6782.4|6781.4|888
1645546200000|2022-02-22 16:10:00|6783.6|6782.6|6784.6|6783.6|6793.6|6792.6|6783.1|6782.1|519
1645546500000|2022-02-22 16:15:00|6786.1|6785.1|6780.1|6779.1|6788.1|6787.1|6776.1|6775.1|678
1645546800000|2022-02-22 16:20:00|6780.4|6779.4|6786.9|6785.9|6787.4|6786.4|6778.1|6777.1|636
1645547100000|2022-02-22 16:25:00|6786.6|6785.6|6777.6|6776.6|6790.9|6789.9|6774.6|6773.6|2291
1645547400000|2022-02-22 16:30:00|6778.6|6777.6|6788.9|6786.9|6791.6|6789.6|6774.1|6772.1|3328
1645547700000|2022-02-22 16:35:00|6788.1|6786.1|6781.6|6779.6|6790.6|6788.6|6773.4|6771.4|1478
1645548000000|2022-02-22 16:40:00|6782.1|6780.1|6785.4|6783.4|6787.6|6785.6|6778.1|6776.1|444
1645548300000|2022-02-22 16:45:00|6785.1|6783.1|6789.1|6787.1|6791.1|6789.1|6783.6|6781.6|1027
1645548600000|2022-02-22 16:50:00|6789.4|6787.4|6774.4|6772.4|6796.1|6794.1|6773.4|6771.4|270
1645548900000|2022-02-22 16:55:00|6774.1|6772.1|6779.1|6777.1|6779.4|6777.4|6770.6|6768.6|202
1645549200000|2022-02-22 17:00:00|6778.9|6776.9|6781.6|6779.6|6785.9|6783.9|6776.4|6774.4|208
1645549500000|2022-02-22 17:05:00|6781.9|6779.9|6786.6|6784.6|6787.9|6785.9|6781.9|6779.9|84
1645549800000|2022-02-22 17:10:00|6786.4|6784.4|6776.9|6774.9|6786.4|6784.4|6776.6|6774.6|71
1645550100000|2022-02-22 17:15:00|6777.1|6775.1|6772.1|6770.1|6777.1|6775.1|6772.1|6770.1|119
1645550400000|2022-02-22 17:20:00|6772.4|6770.4|6771.4|6769.4|6776.9|6774.9|6771.1|6769.1|89
1645550700000|2022-02-22 17:25:00|6771.1|6769.1|6767.1|6765.1|6771.1|6769.1|6767.1|6765.1|65
1645551000000|2022-02-22 17:30:00|6767.4|6765.4|6757.6|6755.6|6768.1|6766.1|6757.4|6755.4|230
1645551300000|2022-02-22 17:35:00|6757.9|6755.9|6758.4|6756.4|6769.6|6767.6|6756.6|6754.6|187
1645551600000|2022-02-22 17:40:00|6758.1|6756.1|6754.6|6752.6|6759.9|6757.9|6753.9|6751.9|135
1645551900000|2022-02-22 17:45:00|6754.9|6752.9|6745.4|6743.4|6756.1|6754.1|6743.9|6741.9|148
1645552200000|2022-02-22 17:50:00|6745.9|6743.9|6744.4|6742.4|6752.9|6750.9|6743.9|6741.9|111
1645552500000|2022-02-22 17:55:00|6744.6|6742.6|6741.4|6739.4|6750.1|6748.1|6738.9|6736.9|150
1645552800000|2022-02-22 18:00:00|6741.6|6739.6|6742.9|6740.9|6744.6|6742.6|6733.1|6731.1|97
1645553100000|2022-02-22 18:05:00|6742.6|6740.6|6742.4|6740.4|6746.1|6744.1|6737.4|6735.4|74
1645553400000|2022-02-22 18:10:00|6742.1|6740.1|6748.1|6746.1|6751.1|6749.1|6741.6|6739.6|115
1645553700000|2022-02-22 18:15:00|6748.4|6746.4|6736.1|6734.1|6748.4|6746.4|6732.4|6730.4|121
1645554000000|2022-02-22 18:20:00|6735.9|6733.9|6742.6|6740.6|6746.9|6744.9|6735.4|6733.4|82
1645554300000|2022-02-22 18:25:00|6743.1|6741.1|6741.9|6739.9|6744.1|6742.1|6737.6|6735.6|91
1645554600000|2022-02-22 18:30:00|6741.6|6739.6|6743.4|6741.4|6746.6|6744.6|6736.4|6734.4|68
1645554900000|2022-02-22 18:35:00|6743.6|6741.6|6737.9|6735.9|6743.9|6741.9|6736.4|6734.4|64
1645555200000|2022-02-22 18:40:00|6738.1|6736.1|6731.1|6729.1|6744.1|6742.1|6729.4|6727.4|49
1645555500000|2022-02-22 18:45:00|6731.9|6729.9|6725.6|6723.6|6735.4|6733.4|6725.4|6723.4|100
1645555800000|2022-02-22 18:50:00|6725.9|6723.9|6719.4|6717.4|6726.4|6724.4|6719.1|6717.1|90
1645556100000|2022-02-22 18:55:00|6719.6|6717.6|6726.1|6724.1|6727.1|6725.1|6719.6|6717.6|66
1645556400000|2022-02-22 19:00:00|6725.9|6723.9|6720.6|6718.6|6726.1|6724.1|6718.4|6716.4|199
1645556700000|2022-02-22 19:05:00|6720.9|6718.9|6712.6|6710.6|6721.4|6719.4|6711.1|6709.1|142
1645557000000|2022-02-22 19:10:00|6712.9|6710.9|6721.1|6719.1|6722.9|6720.9|6708.9|6706.9|269
1645557300000|2022-02-22 19:15:00|6720.9|6718.9|6729.1|6727.1|6730.9|6728.9|6718.4|6716.4|95
1645557600000|2022-02-22 19:20:00|6729.4|6727.4|6720.1|6718.1|6736.6|6734.6|6712.6|6710.6|383
1645557900000|2022-02-22 19:25:00|6720.4|6718.4|6742.9|6740.9|6747.4|6745.4|6720.4|6718.4|252
1645558200000|2022-02-22 19:30:00|6742.6|6740.6|6747.9|6745.9|6761.6|6759.6|6731.4|6729.4|216
1645558500000|2022-02-22 19:35:00|6748.1|6746.1|6751.4|6749.4|6760.6|6758.6|6745.4|6743.4|113
1645558800000|2022-02-22 19:40:00|6751.1|6749.1|6740.1|6738.1|6756.1|6754.1|6739.9|6737.9|89
1645559100000|2022-02-22 19:45:00|6739.9|6737.9|6770.4|6768.4|6771.1|6769.1|6734.1|6732.1|150
1645559400000|2022-02-22 19:50:00|6770.6|6768.6|6780.1|6778.1|6783.9|6781.9|6766.1|6764.1|272
1645559700000|2022-02-22 19:55:00|6779.9|6777.9|6780.9|6778.9|6791.4|6789.4|6779.4|6777.4|92
1645560000000|2022-02-22 20:00:00|6781.1|6779.1|6798.4|6796.4|6798.4|6796.4|6780.1|6778.1|90
1645560300000|2022-02-22 20:05:00|6798.1|6796.1|6784.9|6782.9|6800.6|6798.6|6784.4|6782.4|149
1645560600000|2022-02-22 20:10:00|6785.1|6783.1|6788.4|6786.4|6795.6|6793.6|6785.1|6783.1|49
1645560900000|2022-02-22 20:15:00|6788.6|6786.6|6785.1|6783.1|6797.1|6795.1|6783.4|6781.4|111
1645561200000|2022-02-22 20:20:00|6784.9|6782.9|6777.9|6775.9|6790.1|6788.1|6774.9|6772.9|91
1645561500000|2022-02-22 20:25:00|6778.1|6776.1|6785.1|6783.1|6793.9|6791.9|6776.1|6774.1|118
1645561800000|2022-02-22 20:30:00|6784.6|6782.6|6785.1|6783.1|6785.9|6783.9|6775.4|6773.4|83
1645562100000|2022-02-22 20:35:00|6785.9|6783.9|6785.6|6783.6|6787.1|6785.1|6775.4|6773.4|114
1645562400000|2022-02-22 20:40:00|6786.1|6784.1|6775.1|6773.1|6787.4|6785.4|6770.9|6768.9|59
1645562700000|2022-02-22 20:45:00|6774.9|6772.9|6763.6|6761.6|6774.9|6772.9|6762.9|6760.9|146
1645563000000|2022-02-22 20:50:00|6763.4|6761.4|6747.9|6745.9|6763.4|6761.4|6743.9|6741.9|408
1645563300000|2022-02-22 20:55:00|6748.1|6746.1|6768.4|6766.4|6771.4|6769.4|6748.1|6746.1|330
1645563600000|2022-02-22 21:00:00|6772.9|6768.9|6794.9|6790.9|6800.2|6796.2|6770.8|6766.8|0
1645563900000|2022-02-22 21:05:00|6794.5|6790.5|6794|6790|6796.2|6792.2|6783.3|6779.3|0
1645564200000|2022-02-22 21:10:00|6794.3|6790.3|6792.1|6788.1|6794.3|6790.3|6790|6786|0
1645564500000|2022-02-22 21:15:00|6792.6|6788.6|6793.1|6789.1|6796|6792|6791.7|6787.7|0
1645564800000|2022-02-22 21:20:00|6792.6|6788.6|6787.6|6783.6|6793.1|6789.1|6787.6|6783.6|0
1645565100000|2022-02-22 21:25:00|6788.1|6784.1|6788.9|6784.9|6789.7|6785.7|6786.1|6782.1|0
1645565400000|2022-02-22 21:30:00|6788.7|6784.7|6789.2|6785.2|6790.2|6786.2|6786.6|6782.6|0
1645565700000|2022-02-22 21:35:00|6789.4|6785.4|6793.1|6789.1|6793.6|6789.6|6788.7|6784.7|0
1645566000000|2022-02-22 21:40:00|6793.7|6789.7|6799.3|6795.3|6800|6796|6792.8|6788.8|0
1645566300000|2022-02-22 21:45:00|6798.8|6794.8|6798.9|6794.9|6799.4|6795.4|6798.5|6794.5|0
1645566600000|2022-02-22 21:50:00|6799.4|6795.4|6786.1|6782.1|6799.4|6795.4|6782.8|6778.8|0
1645566900000|2022-02-22 21:55:00|6786.5|6782.5|6785.1|6781.1|6787.1|6783.1|6782.4|6778.4|0
1645567200000|2022-02-22 22:00:00|6785.2|6781.2|6786.2|6782.2|6786.9|6782.9|6785.2|6781.2|0
1645567500000|2022-02-22 22:05:00|6786|6782|6783|6779|6786|6782|6782.7|6778.7|0
1645567800000|2022-02-22 22:10:00|6783.1|6779.1|6782.4|6778.4|6783.2|6779.2|6782.4|6778.4|0
1645568100000|2022-02-22 22:15:00|6783|6779|6782.7|6778.7|6783.4|6779.4|6782.2|6778.2|0
1645568400000|2022-02-22 22:20:00|6782.9|6778.9|6783.8|6779.8|6783.8|6779.8|6782.7|6778.7|0
1645568700000|2022-02-22 22:25:00|6783.9|6779.9|6786.5|6782.5|6786.5|6782.5|6783.3|6779.3|0
1645569000000|2022-02-22 22:30:00|6786.3|6782.3|6785.6|6781.6|6786.8|6782.8|6784.8|6780.8|0
1645569300000|2022-02-22 22:35:00|6786|6782|6786.1|6782.1|6787.1|6783.1|6785.6|6781.6|0
1645569600000|2022-02-22 22:40:00|6786|6782|6786|6782|6786.2|6782.2|6786|6782|0
1645569900000|2022-02-22 22:45:00|6786.4|6782.4|6786.2|6782.2|6786.4|6782.4|6785.5|6781.5|0
1645570200000|2022-02-22 22:50:00|6786|6782|6786.4|6782.4|6786.7|6782.7|6785.9|6781.9|0
1645570500000|2022-02-22 22:55:00|6786.2|6782.2|6785|6781|6786.2|6782.2|6784.7|6780.7|0
1645570800000|2022-02-22 23:00:00|6784.9|6780.9|6794.6|6790.6|6796.9|6792.9|6783.3|6779.3|0
1645571100000|2022-02-22 23:05:00|6795.1|6791.1|6795.5|6791.5|6797|6793|6793.9|6789.9|0
1645571400000|2022-02-22 23:10:00|6796.1|6792.1|6794.7|6790.7|6799.2|6795.2|6794.4|6790.4|0
1645571700000|2022-02-22 23:15:00|6795.2|6791.2|6796.3|6792.3|6796.8|6792.8|6792|6788|0
1645572000000|2022-02-22 23:20:00|6795.8|6791.8|6797.1|6793.1|6797.1|6793.1|6793.4|6789.4|0
1645572300000|2022-02-22 23:25:00|6797|6793|6807.2|6803.2|6810.9|6806.9|6796.3|6792.3|0
1645572600000|2022-02-22 23:30:00|6807.1|6803.1|6803.1|6799.1|6809|6805|6801.7|6797.7|0
1645572900000|2022-02-22 23:35:00|6802.7|6798.7|6800.7|6796.7|6804.1|6800.1|6800.3|6796.3|0
1645573200000|2022-02-22 23:40:00|6801.2|6797.2|6808.3|6804.3|6808.4|6804.4|6800.7|6796.7|0
1645573500000|2022-02-22 23:45:00|6808.4|6804.4|6810.9|6806.9|6813.4|6809.4|6807|6803|0
1645573800000|2022-02-22 23:50:00|6811.3|6807.3|6810.6|6806.6|6813.8|6809.8|6809.1|6805.1|0
1645574100000|2022-02-22 23:55:00|6810.9|6806.9|6808.7|6804.7|6812.5|6808.5|6806.5|6802.5|0
1645574400000|2022-02-23 00:00:00|6808.9|6804.9|6809.7|6805.7|6811.1|6807.1|6807|6803|0
1645574700000|2022-02-23 00:05:00|6809.9|6805.9|6807.1|6803.1|6810.4|6806.4|6807|6803|0
1645575000000|2022-02-23 00:10:00|6807|6803|6807|6803|6807.7|6803.7|6804.6|6800.6|0
1645575300000|2022-02-23 00:15:00|6806.6|6802.6|6805.8|6802.8|6808.6|6805.6|6799.4|6796.4|0
1645575600000|2022-02-23 00:20:00|6805.6|6802.6|6801.7|6798.7|6808.7|6805.7|6800.9|6797.9|0
1645575900000|2022-02-23 00:25:00|6801.4|6798.4|6802.1|6799.1|6805.1|6802.1|6800.9|6797.9|0
1645576200000|2022-02-23 00:30:00|6802.3|6799.3|6802.6|6799.6|6803.4|6800.4|6797.9|6794.9|0
1645576500000|2022-02-23 00:35:00|6802.4|6799.4|6798.4|6795.4|6803.4|6800.4|6797.5|6794.5|0
1645576800000|2022-02-23 00:40:00|6798.7|6795.7|6796.8|6793.8|6799.4|6796.4|6794.7|6791.7|0
1645577100000|2022-02-23 00:45:00|6796.9|6793.9|6800.7|6797.7|6801.5|6798.5|6796.8|6793.8|0
1645577400000|2022-02-23 00:50:00|6800.3|6797.3|6799.8|6796.8|6801.1|6798.1|6798.6|6795.6|0
1645577700000|2022-02-23 00:55:00|6800|6797|6803.7|6800.7|6805.4|6802.4|6800|6797|0
1645578000000|2022-02-23 01:00:00|6803.8|6800.8|6804.8|6801.8|6804.8|6801.8|6800.3|6797.3|0
1645578300000|2022-02-23 01:05:00|6804.7|6801.7|6805.1|6802.1|6806.8|6803.8|6802.8|6799.8|0
1645578600000|2022-02-23 01:10:00|6805.2|6802.2|6806|6803|6806.3|6803.3|6804.7|6801.7|0
1645578900000|2022-02-23 01:15:00|6805.7|6802.7|6803|6800|6805.7|6802.7|6800.9|6797.9|0
1645579200000|2022-02-23 01:20:00|6802.8|6799.8|6803.8|6800.8|6805.1|6802.1|6802.6|6799.6|0
1645579500000|2022-02-23 01:25:00|6803.3|6800.3|6801.2|6798.2|6804.3|6801.3|6800.9|6797.9|0
1645579800000|2022-02-23 01:30:00|6801.1|6798.1|6791.6|6788.6|6801.7|6798.7|6785.6|6782.6|0
1645580100000|2022-02-23 01:35:00|6791.4|6788.4|6795.4|6792.4|6799.2|6796.2|6789.1|6786.1|0
1645580400000|2022-02-23 01:40:00|6795.7|6792.7|6792|6789|6796.3|6793.3|6786.5|6783.5|0
1645580700000|2022-02-23 01:45:00|6791.8|6788.8|6790.2|6787.2|6794.1|6791.1|6788.2|6785.2|0
1645581000000|2022-02-23 01:50:00|6790.1|6787.1|6791.1|6788.1|6793.7|6790.7|6785.6|6782.6|0
1645581300000|2022-02-23 01:55:00|6791.3|6788.3|6800.6|6797.6|6803.4|6800.4|6791.3|6788.3|0
1645581600000|2022-02-23 02:00:00|6800.8|6797.8|6803.8|6800.8|6805.2|6802.2|6799.1|6796.1|0
1645581900000|2022-02-23 02:05:00|6804|6801|6802.9|6799.9|6805.1|6802.1|6800.9|6797.9|0
1645582200000|2022-02-23 02:10:00|6802.8|6799.8|6802.6|6799.6|6804.3|6801.3|6800.9|6797.9|0
1645582500000|2022-02-23 02:15:00|6802.4|6799.4|6802.9|6799.9|6802.9|6799.9|6799.5|6796.5|0
1645582800000|2022-02-23 02:20:00|6803.4|6800.4|6801.6|6798.6|6804.6|6801.6|6800.7|6797.7|0
1645583100000|2022-02-23 02:25:00|6802|6799|6793.9|6790.9|6802|6799|6793.1|6790.1|0
1645583400000|2022-02-23 02:30:00|6793.8|6790.8|6795.6|6792.6|6796.5|6793.5|6792.6|6789.6|0
1645583700000|2022-02-23 02:35:00|6796|6793|6794.3|6791.3|6796.5|6793.5|6793.1|6790.1|0
1645584000000|2022-02-23 02:40:00|6794.4|6791.4|6795.2|6792.2|6796.6|6793.6|6790.5|6787.5|0
1645584300000|2022-02-23 02:45:00|6795.1|6792.1|6789|6786|6795.1|6792.1|6786.8|6783.8|0
1645584600000|2022-02-23 02:50:00|6789.3|6786.3|6795.7|6792.7|6795.7|6792.7|6789.3|6786.3|0
1645584900000|2022-02-23 02:55:00|6795.2|6792.2|6794.9|6791.9|6796.6|6793.6|6792.7|6789.7|0
1645585200000|2022-02-23 03:00:00|6795.2|6792.2|6794.4|6791.4|6798.3|6795.3|6790.7|6787.7|0
1645585500000|2022-02-23 03:05:00|6794.3|6791.3|6791.1|6788.1|6794.3|6791.3|6789.8|6786.8|0
1645585800000|2022-02-23 03:10:00|6791|6788|6786.4|6783.4|6791.5|6788.5|6784.7|6781.7|0
1645586100000|2022-02-23 03:15:00|6786.6|6783.6|6794.9|6791.9|6795.8|6792.8|6786.6|6783.6|0
1645586400000|2022-02-23 03:20:00|6795.2|6792.2|6800|6797|6800.3|6797.3|6794.9|6791.9|0
1645586700000|2022-02-23 03:25:00|6799.6|6796.6|6802.5|6799.5|6802.5|6799.5|6799.1|6796.1|0
1645587000000|2022-02-23 03:30:00|6804.2|6801.2|6806.2|6803.2|6806.3|6803.3|6803.7|6800.7|0
1645587300000|2022-02-23 03:35:00|6806.4|6803.4|6800.8|6797.8|6806.7|6803.7|6800.8|6797.8|0
1645587600000|2022-02-23 03:40:00|6800.1|6797.1|6795.2|6792.2|6800.8|6797.8|6794.9|6791.9|0
1645587900000|2022-02-23 03:45:00|6795.4|6792.4|6797.4|6794.4|6799.1|6796.1|6794.9|6791.9|0
1645588200000|2022-02-23 03:50:00|6797|6794|6797.4|6794.4|6798.3|6795.3|6794|6791|0
1645588500000|2022-02-23 03:55:00|6797.8|6794.8|6804.3|6801.3|6805.1|6802.1|6797.4|6794.4|0
1645588800000|2022-02-23 04:00:00|6804.6|6801.6|6806.3|6803.3|6808.4|6805.4|6802.9|6799.9|0
1645589100000|2022-02-23 04:05:00|6806.4|6803.4|6804.6|6801.6|6806.8|6803.8|6804.2|6801.2|0
1645589400000|2022-02-23 04:10:00|6804.8|6801.8|6806.8|6803.8|6807.6|6804.6|6804.6|6801.6|0
1645589700000|2022-02-23 04:15:00|6806.9|6803.9|6808.4|6805.4|6809.2|6806.2|6806.2|6803.2|0
1645590000000|2022-02-23 04:20:00|6808.5|6805.5|6808.7|6805.7|6809.2|6806.2|6804.1|6801.1|0
1645590300000|2022-02-23 04:25:00|6808.9|6805.9|6805.3|6802.3|6809.2|6806.2|6804.9|6801.9|0
1645590600000|2022-02-23 04:30:00|6805.4|6802.4|6810.8|6807.8|6810.8|6807.8|6805.4|6802.4|0
1645590900000|2022-02-23 04:35:00|6810.7|6807.7|6810.8|6807.8|6810.8|6807.8|6809.1|6806.1|0
1645591200000|2022-02-23 04:40:00|6811|6808|6812.4|6809.4|6813.2|6810.2|6810.7|6807.7|0
1645591500000|2022-02-23 04:45:00|6812.2|6809.2|6814.2|6811.2|6814.2|6811.2|6811.9|6808.9|0
1645591800000|2022-02-23 04:50:00|6814.4|6811.4|6816.8|6813.8|6818.4|6815.4|6814.4|6811.4|0
1645592100000|2022-02-23 04:55:00|6816.9|6813.9|6820.5|6817.5|6821|6818|6816.9|6813.9|0
1645592400000|2022-02-23 05:00:00|6820.4|6817.4|6822.2|6819.2|6822.7|6819.7|6820.2|6817.2|0
1645592700000|2022-02-23 05:05:00|6822.3|6819.3|6823|6820|6824.2|6821.2|6821.8|6818.8|0
1645593000000|2022-02-23 05:10:00|6823.2|6820.2|6822.3|6819.3|6823.9|6820.9|6822.1|6819.1|0
1645593300000|2022-02-23 05:15:00|6822.1|6819.1|6822.1|6819.1|6823.3|6820.3|6821.7|6818.7|0
1645593600000|2022-02-23 05:20:00|6822.5|6819.5|6822|6819|6823|6820|6821.2|6818.2|0
1645593900000|2022-02-23 05:25:00|6821.9|6818.9|6821.1|6818.1|6822|6819|6819.4|6816.4|0
1645594200000|2022-02-23 05:30:00|6822|6819|6817.5|6814.5|6824.6|6821.6|6816.7|6813.7|0
1645594500000|2022-02-23 05:35:00|6817.7|6814.7|6814.7|6811.7|6819.2|6816.2|6814.7|6811.7|0
1645594800000|2022-02-23 05:40:00|6814.9|6811.9|6813.8|6810.8|6816.8|6813.8|6813.4|6810.4|0
1645595100000|2022-02-23 05:45:00|6813.5|6810.5|6814.9|6811.9|6816.4|6813.4|6811.7|6808.7|0
1645595400000|2022-02-23 05:50:00|6814.5|6811.5|6813.4|6810.4|6817.7|6814.7|6811.8|6808.8|0
1645595700000|2022-02-23 05:55:00|6813.1|6810.1|6813.8|6810.8|6817.7|6814.7|6812.1|6809.1|0
1645596000000|2022-02-23 06:00:00|6813.4|6810.4|6816.9|6813.9|6820.7|6817.7|6813.2|6810.2|0
1645596300000|2022-02-23 06:05:00|6817.2|6814.2|6815.7|6812.7|6818.6|6815.6|6814.5|6811.5|0
1645596600000|2022-02-23 06:10:00|6815.6|6812.6|6819.2|6816.2|6819.6|6816.6|6814.9|6811.9|0
1645596900000|2022-02-23 06:15:00|6819|6816|6815.5|6812.5|6819.7|6816.7|6814.6|6811.6|0
1645597200000|2022-02-23 06:20:00|6815.3|6812.3|6805|6802|6815.3|6812.3|6804.2|6801.2|0
1645597500000|2022-02-23 06:25:00|6804.5|6801.5|6805.9|6802.9|6806.3|6803.3|6802.5|6799.5|0
1645597800000|2022-02-23 06:30:00|6806.3|6803.3|6803.6|6800.6|6806.7|6803.7|6803.2|6800.2|0
1645598100000|2022-02-23 06:35:00|6803.8|6800.8|6808.2|6805.2|6809.2|6806.2|6802.4|6799.4|0
1645598400000|2022-02-23 06:40:00|6807.8|6804.8|6806|6803|6807.8|6804.8|6805.7|6802.7|0
1645598700000|2022-02-23 06:45:00|6806.1|6803.1|6806.6|6803.6|6806.6|6803.6|6803.2|6800.2|0
1645599000000|2022-02-23 06:50:00|6806.9|6803.9|6811.2|6808.2|6811.7|6808.7|6806.9|6803.9|0
1645599300000|2022-02-23 06:55:00|6811|6808|6790.2|6787.2|6811|6808|6789.7|6786.7|0
1645599600000|2022-02-23 07:00:00|6790.3|6787.3|6783.4|6781.4|6799.1|6797.1|6783.1|6781.1|412
1645599900000|2022-02-23 07:05:00|6783.9|6781.9|6793.1|6791.1|6794.4|6792.4|6780.9|6778.9|201
1645600200000|2022-02-23 07:10:00|6793.4|6791.4|6788.1|6786.1|6797.4|6795.4|6787.1|6785.1|103
1645600500000|2022-02-23 07:15:00|6788.4|6786.4|6792.1|6790.1|6795.6|6793.6|6786.4|6784.4|71
1645600800000|2022-02-23 07:20:00|6791.6|6789.6|6790.4|6788.4|6791.6|6789.6|6785.9|6783.9|57
1645601100000|2022-02-23 07:25:00|6790.6|6788.6|6802.6|6800.6|6809.1|6807.1|6790.6|6788.6|219
1645601400000|2022-02-23 07:30:00|6802.9|6800.9|6808.9|6806.9|6815.1|6813.1|6801.9|6799.9|128
1645601700000|2022-02-23 07:35:00|6809.6|6807.6|6812.4|6810.4|6812.4|6810.4|6801.9|6799.9|85
1645602000000|2022-02-23 07:40:00|6812.6|6810.6|6809.1|6807.1|6814.9|6812.9|6808.1|6806.1|94
1645602300000|2022-02-23 07:45:00|6808.9|6806.9|6801.6|6799.6|6809.6|6807.6|6797.4|6795.4|247
1645602600000|2022-02-23 07:50:00|6801.9|6799.9|6806.4|6804.4|6806.6|6804.6|6796.1|6794.1|147
1645602900000|2022-02-23 07:55:00|6806.6|6804.6|6808.1|6806.1|6815.4|6813.4|6803.1|6801.1|338
1645603200000|2022-02-23 08:00:00|6809.1|6807.1|6820.1|6819.1|6820.6|6819.6|6789.9|6788.9|3604
1645603500000|2022-02-23 08:05:00|6819.9|6818.9|6846.4|6845.4|6846.6|6845.6|6815.1|6814.1|2578
1645603800000|2022-02-23 08:10:00|6846.1|6845.1|6860.4|6859.4|6861.1|6860.1|6838.4|6837.4|1775
1645604100000|2022-02-23 08:15:00|6860.6|6859.6|6853.6|6852.6|6861.4|6860.4|6849.1|6848.1|1068
1645604400000|2022-02-23 08:20:00|6853.4|6852.4|6850.9|6849.9|6857.1|6856.1|6844.6|6843.6|660
1645604700000|2022-02-23 08:25:00|6850.6|6849.6|6846.6|6845.6|6851.1|6850.1|6841.9|6840.9|469
1645605000000|2022-02-23 08:30:00|6846.9|6845.9|6857.1|6856.1|6858.6|6857.6|6836.4|6835.4|681
1645605300000|2022-02-23 08:35:00|6857.4|6856.4|6857.1|6856.1|6861.6|6860.6|6854.1|6853.1|514
1645605600000|2022-02-23 08:40:00|6857.2|6856.2|6861.7|6860.7|6862.2|6861.2|6853.5|6852.5|655
1645605900000|2022-02-23 08:45:00|6861.5|6860.5|6869.2|6868.2|6871.2|6870.2|6861.5|6860.5|838
1645606200000|2022-02-23 08:50:00|6869.5|6868.5|6872.7|6871.7|6877.2|6876.2|6868.2|6867.2|563
1645606500000|2022-02-23 08:55:00|6873|6872|6876.5|6875.5|6877.7|6876.7|6865.7|6864.7|428
1645606800000|2022-02-23 09:00:00|6877.2|6876.2|6884.5|6883.5|6886.2|6885.2|6874.7|6873.7|761
1645607100000|2022-02-23 09:05:00|6884.2|6883.2|6883.2|6882.2|6885.5|6884.5|6879.7|6878.7|454
1645607400000|2022-02-23 09:10:00|6883.5|6882.5|6892.7|6891.7|6893|6892|6882.2|6881.2|919
1645607700000|2022-02-23 09:15:00|6893|6892|6895.2|6894.2|6896.5|6895.5|6888.7|6887.7|533
1645608000000|2022-02-23 09:20:00|6895.5|6894.5|6896.5|6895.5|6899|6898|6894.7|6893.7|593
1645608300000|2022-02-23 09:25:00|6896.7|6895.7|6891.5|6890.5|6900.5|6899.5|6890.5|6889.5|713
1645608600000|2022-02-23 09:30:00|6891.7|6890.7|6894.7|6893.7|6897.5|6896.5|6890.2|6889.2|557
1645608900000|2022-02-23 09:35:00|6895|6894|6898.7|6897.7|6899.7|6898.7|6894.7|6893.7|307
1645609200000|2022-02-23 09:40:00|6899|6898|6900.7|6899.7|6905.5|6904.5|6898|6897|485
1645609500000|2022-02-23 09:45:00|6900.5|6899.5|6904.2|6903.2|6906|6905|6900.5|6899.5|330
1645609800000|2022-02-23 09:50:00|6904.5|6903.5|6885|6884|6904.5|6903.5|6884.7|6883.7|490
1645610100000|2022-02-23 09:55:00|6885.7|6884.7|6871.2|6870.2|6891.7|6890.7|6866.2|6865.2|676
1645610400000|2022-02-23 10:00:00|6870.7|6869.7|6881.5|6880.5|6884|6883|6868|6867|616
1645610700000|2022-02-23 10:05:00|6881.2|6880.2|6858.5|6857.5|6883.2|6882.2|6856.7|6855.7|963
1645611000000|2022-02-23 10:10:00|6858.2|6857.2|6857|6856|6863.2|6862.2|6848.2|6847.2|494
1645611300000|2022-02-23 10:15:00|6856.7|6855.7|6869.5|6868.5|6871.2|6870.2|6856|6855|753
1645611600000|2022-02-23 10:20:00|6869.7|6868.7|6875.5|6874.5|6877.7|6876.7|6868.7|6867.7|432
1645611900000|2022-02-23 10:25:00|6875.2|6874.2|6872.2|6871.2|6879.2|6878.2|6870.7|6869.7|323
1645612200000|2022-02-23 10:30:00|6871.7|6870.7|6879.7|6878.7|6881|6880|6871.2|6870.2|192
1645612500000|2022-02-23 10:35:00|6879.5|6878.5|6869.2|6868.2|6880.7|6879.7|6869|6868|363
1645612800000|2022-02-23 10:40:00|6869|6868|6870.7|6869.7|6875.7|6874.7|6868.2|6867.2|169
1645613100000|2022-02-23 10:45:00|6870.5|6869.5|6859.2|6858.2|6871.2|6870.2|6856.2|6855.2|417
1645613400000|2022-02-23 10:50:00|6859|6858|6869.2|6868.2|6871.2|6870.2|6858.2|6857.2|258
1645613700000|2022-02-23 10:55:00|6869.5|6868.5|6873|6872|6873.7|6872.7|6867.7|6866.7|187
1645614000000|2022-02-23 11:00:00|6872.7|6871.7|6874.7|6873.7|6874.7|6873.7|6865.2|6864.2|147
1645614300000|2022-02-23 11:05:00|6874.5|6873.5|6870.2|6869.2|6875.7|6874.7|6865.2|6864.2|151
1645614600000|2022-02-23 11:10:00|6871|6870|6865.2|6864.2|6875.7|6874.7|6864.2|6863.2|96
1645614900000|2022-02-23 11:15:00|6865.5|6864.5|6860.2|6859.2|6871.2|6870.2|6859.7|6858.7|350
1645615200000|2022-02-23 11:20:00|6860|6859|6862.2|6861.2|6863|6862|6855.7|6854.7|540
1645615500000|2022-02-23 11:25:00|6862.5|6861.5|6864.7|6863.7|6866.2|6865.2|6860.5|6859.5|315
1645615800000|2022-02-23 11:30:00|6865|6864|6865.2|6864.2|6869.2|6868.2|6862.7|6861.7|308
1645616100000|2022-02-23 11:35:00|6865.5|6864.5|6857.7|6856.7|6866|6865|6856.2|6855.2|283
1645616400000|2022-02-23 11:40:00|6857.2|6856.2|6858.2|6857.2|6860.7|6859.7|6855|6854|216
1645616700000|2022-02-23 11:45:00|6858|6857|6851.2|6850.2|6858.2|6857.2|6850|6849|388
1645617000000|2022-02-23 11:50:00|6851.5|6850.5|6853.2|6852.2|6857.7|6856.7|6850.7|6849.7|247
1645617300000|2022-02-23 11:55:00|6853.5|6852.5|6842.2|6841.2|6854.5|6853.5|6841.5|6840.5|880
1645617600000|2022-02-23 12:00:00|6842.7|6841.7|6851.2|6850.2|6853.5|6852.5|6842.7|6841.7|285
1645617900000|2022-02-23 12:05:00|6851.5|6850.5|6857|6856|6859.2|6858.2|6851.2|6850.2|204
1645618200000|2022-02-23 12:10:00|6857.2|6856.2|6859.7|6858.7|6860.5|6859.5|6852.7|6851.7|142
1645618500000|2022-02-23 12:15:00|6859.5|6858.5|6864.2|6863.2|6865.2|6864.2|6858.7|6857.7|118
1645618800000|2022-02-23 12:20:00|6864|6863|6864.2|6863.2|6866.5|6865.5|6863.2|6862.2|198
1645619100000|2022-02-23 12:25:00|6864|6863|6865.2|6864.2|6866.5|6865.5|6862.5|6861.5|192
1645619400000|2022-02-23 12:30:00|6865.5|6864.5|6867.2|6866.2|6868|6867|6863.2|6862.2|206
1645619700000|2022-02-23 12:35:00|6867|6866|6869.2|6868.2|6871|6870|6866|6865|266
1645620000000|2022-02-23 12:40:00|6869|6868|6871.8|6870.8|6873|6872|6868|6867|349
1645620300000|2022-02-23 12:45:00|6872|6871|6867.5|6866.5|6873.5|6872.5|6866.3|6865.3|410
1645620600000|2022-02-23 12:50:00|6867.8|6866.8|6872.8|6871.8|6873.3|6872.3|6867.8|6866.8|260
1645620900000|2022-02-23 12:55:00|6872.5|6871.5|6872.3|6871.3|6874.8|6873.8|6869.8|6868.8|227
1645621200000|2022-02-23 13:00:00|6872|6871|6876.8|6875.8|6878|6877|6870.8|6869.8|318
1645621500000|2022-02-23 13:05:00|6876.5|6875.5|6881.8|6880.8|6883|6882|6876|6875|219
1645621800000|2022-02-23 13:10:00|6881.5|6880.5|6879|6878|6884.3|6883.3|6877.5|6876.5|173
1645622100000|2022-02-23 13:15:00|6879.3|6878.3|6883.3|6882.3|6884|6883|6878.8|6877.8|184
1645622400000|2022-02-23 13:20:00|6883|6882|6870.5|6869.5|6883.3|6882.3|6869.8|6868.8|362
1645622700000|2022-02-23 13:25:00|6871|6870|6867.5|6866.5|6875|6874|6867.5|6866.5|192
1645623000000|2022-02-23 13:30:00|6867.8|6866.8|6865.5|6864.5|6871.5|6870.5|6864.5|6863.5|264
1645623300000|2022-02-23 13:35:00|6865|6864|6867.8|6866.8|6871.8|6870.8|6863.5|6862.5|211
1645623600000|2022-02-23 13:40:00|6867.5|6866.5|6868.3|6867.3|6870.5|6869.5|6865.3|6864.3|161
1645623900000|2022-02-23 13:45:00|6868|6867|6870.8|6869.8|6872.3|6871.3|6867.8|6866.8|193
1645624200000|2022-02-23 13:50:00|6871|6870|6875.5|6874.5|6876.3|6875.3|6869.3|6868.3|121
1645624500000|2022-02-23 13:55:00|6875.8|6874.8|6879|6878|6882.3|6881.3|6875.3|6874.3|246
1645624800000|2022-02-23 14:00:00|6878.8|6877.8|6879.5|6878.5|6881|6880|6874.5|6873.5|277
1645625100000|2022-02-23 14:05:00|6879.3|6878.3|6878|6877|6879.5|6878.5|6875.8|6874.8|118
1645625400000|2022-02-23 14:10:00|6877.8|6876.8|6875.5|6874.5|6879.8|6878.8|6873|6872|377
1645625700000|2022-02-23 14:15:00|6875.8|6874.8|6869.3|6868.3|6877.3|6876.3|6869|6868|230
1645626000000|2022-02-23 14:20:00|6869.5|6868.5|6874.8|6873.8|6875.8|6874.8|6867|6866|230
1645626300000|2022-02-23 14:25:00|6874.5|6873.5|6870|6869|6874.8|6873.8|6866.8|6865.8|213
1645626600000|2022-02-23 14:30:00|6870.3|6869.3|6871|6870|6873|6872|6862.3|6861.3|748
1645626900000|2022-02-23 14:35:00|6870.8|6869.8|6865.3|6864.3|6871|6870|6861.5|6860.5|952
1645627200000|2022-02-23 14:40:00|6866|6865|6865.3|6864.3|6867.5|6866.5|6858.5|6857.5|551
1645627500000|2022-02-23 14:45:00|6865.5|6864.5|6863.3|6862.3|6875|6874|6861.8|6860.8|699
1645627800000|2022-02-23 14:50:00|6863.5|6862.5|6843.5|6842.5|6866.5|6865.5|6843.5|6842.5|543
1645628100000|2022-02-23 14:55:00|6843.3|6842.3|6834|6833|6852.8|6851.8|6833.5|6832.5|884
1645628400000|2022-02-23 15:00:00|6833.5|6832.5|6831.5|6830.5|6834.5|6833.5|6820|6819|908
1645628700000|2022-02-23 15:05:00|6832|6831|6807|6806|6832.8|6831.8|6798.5|6797.5|1622
1645629000000|2022-02-23 15:10:00|6807.2|6806.2|6815.5|6814.5|6822|6821|6802.2|6801.2|856
1645629300000|2022-02-23 15:15:00|6815.7|6814.7|6804.2|6803.2|6816.2|6815.2|6801.5|6800.5|621
1645629600000|2022-02-23 15:20:00|6804|6803|6798.5|6797.5|6811.7|6810.7|6796.2|6795.2|1050
1645629900000|2022-02-23 15:25:00|6798.7|6797.7|6790.2|6789.2|6802.2|6801.2|6783.2|6782.2|930
1645630200000|2022-02-23 15:30:00|6790|6789|6796.7|6795.7|6799|6798|6782.7|6781.7|574
1645630500000|2022-02-23 15:35:00|6796.5|6795.5|6802.5|6801.5|6807.5|6806.5|6796|6795|674
1645630800000|2022-02-23 15:40:00|6802.7|6801.7|6793.5|6792.5|6803.7|6802.7|6788|6787|748
1645631100000|2022-02-23 15:45:00|6793.2|6792.2|6783.2|6782.2|6798.7|6797.7|6782.7|6781.7|890
1645631400000|2022-02-23 15:50:00|6783|6782|6789.7|6788.7|6792.2|6791.2|6781.2|6780.2|611
1645631700000|2022-02-23 15:55:00|6789.5|6788.5|6790.7|6789.7|6799.2|6798.2|6785|6784|681
1645632000000|2022-02-23 16:00:00|6790.5|6789.5|6789.7|6788.7|6794.5|6793.5|6783.7|6782.7|800
1645632300000|2022-02-23 16:05:00|6789.5|6788.5|6774.2|6773.2|6789.7|6788.7|6767.5|6766.5|1016
1645632600000|2022-02-23 16:10:00|6774.7|6773.7|6783.5|6782.5|6784|6783|6770.5|6769.5|965
1645632900000|2022-02-23 16:15:00|6783.2|6782.2|6785.7|6784.7|6786.2|6785.2|6776.7|6775.7|982
1645633200000|2022-02-23 16:20:00|6786|6785|6780.2|6779.2|6787.2|6786.2|6775.5|6774.5|1233
1645633500000|2022-02-23 16:25:00|6780.5|6779.5|6781.2|6780.2|6786|6785|6777|6776|1301
1645633800000|2022-02-23 16:30:00|6781.5|6780.5|6783.5|6781.5|6792.2|6790.2|6774.7|6772.7|3828
1645634100000|2022-02-23 16:35:00|6783.7|6781.7|6781|6779|6790.2|6788.2|6775.2|6773.2|1769
1645634400000|2022-02-23 16:40:00|6781.2|6779.2|6781.2|6779.2|6786.2|6784.2|6778.7|6776.7|542
1645634700000|2022-02-23 16:45:00|6781|6779|6789.5|6787.5|6789.5|6787.5|6777.5|6775.5|525
1645635000000|2022-02-23 16:50:00|6789.7|6787.7|6796.7|6794.7|6799.5|6797.5|6785.2|6783.2|315
1645635300000|2022-02-23 16:55:00|6796.5|6794.5|6800|6798|6804.2|6802.2|6795|6793|314
1645635600000|2022-02-23 17:00:00|6800.2|6798.2|6793.2|6791.2|6801.5|6799.5|6789.7|6787.7|191
1645635900000|2022-02-23 17:05:00|6793|6791|6794.5|6792.5|6796|6794|6787.5|6785.5|219
1645636200000|2022-02-23 17:10:00|6794.7|6792.7|6788.7|6786.7|6800.2|6798.2|6787.2|6785.2|223
1645636500000|2022-02-23 17:15:00|6789|6787|6807.7|6805.7|6810|6808|6789|6787|264
1645636800000|2022-02-23 17:20:00|6808|6806|6811.2|6809.2|6813.2|6811.2|6806|6804|168
1645637100000|2022-02-23 17:25:00|6811|6809|6815.2|6813.2|6816|6814|6810.2|6808.2|171
1645637400000|2022-02-23 17:30:00|6815.5|6813.5|6809|6807|6817.2|6815.2|6808.7|6806.7|121
1645637700000|2022-02-23 17:35:00|6808.7|6806.7|6804.2|6802.2|6809.5|6807.5|6803|6801|122
1645638000000|2022-02-23 17:40:00|6804.5|6802.5|6810|6808|6812|6810|6802.7|6800.7|161
1645638300000|2022-02-23 17:45:00|6810.2|6808.2|6804.7|6802.7|6813|6811|6804.2|6802.2|277
1645638600000|2022-02-23 17:50:00|6805|6803|6799.2|6797.2|6806.7|6804.7|6797.5|6795.5|165
1645638900000|2022-02-23 17:55:00|6798.7|6796.7|6799.5|6797.5|6802.5|6800.5|6796|6794|78
1645639200000|2022-02-23 18:00:00|6799.7|6797.7|6794.7|6792.7|6799.7|6797.7|6793.2|6791.2|44
1645639500000|2022-02-23 18:05:00|6795|6793|6791.2|6789.2|6796.5|6794.5|6790|6788|50
1645639800000|2022-02-23 18:10:00|6791.5|6789.5|6775.2|6773.2|6793|6791|6775.2|6773.2|144
1645640100000|2022-02-23 18:15:00|6775|6773|6779.2|6777.2|6781.2|6779.2|6771|6769|123
1645640400000|2022-02-23 18:20:00|6779|6777|6777.2|6775.2|6783.5|6781.5|6774.2|6772.2|77
1645640700000|2022-02-23 18:25:00|6777.5|6775.5|6772.2|6770.2|6782.2|6780.2|6770.2|6768.2|102
1645641000000|2022-02-23 18:30:00|6772.5|6770.5|6760.2|6758.2|6777.5|6775.5|6759.5|6757.5|237
1645641300000|2022-02-23 18:35:00|6760.5|6758.5|6778|6776|6778.7|6776.7|6759.7|6757.7|135
1645641600000|2022-02-23 18:40:00|6777.7|6775.7|6779|6777|6782.5|6780.5|6774.5|6772.5|59
1645641900000|2022-02-23 18:45:00|6779.2|6777.2|6791.2|6789.2|6793.2|6791.2|6779.2|6777.2|69
1645642200000|2022-02-23 18:50:00|6791.5|6789.5|6779.2|6777.2|6792.5|6790.5|6776.2|6774.2|33
1645642500000|2022-02-23 18:55:00|6779|6777|6776.2|6774.2|6779.2|6777.2|6773.5|6771.5|156
1645642800000|2022-02-23 19:00:00|6776|6774|6767.2|6765.2|6783.7|6781.7|6765.5|6763.5|133
1645643100000|2022-02-23 19:05:00|6767.5|6765.5|6772.5|6770.5|6776.5|6774.5|6765.5|6763.5|92
1645643400000|2022-02-23 19:10:00|6772.7|6770.7|6769|6767|6779.2|6777.2|6767.5|6765.5|38
1645643700000|2022-02-23 19:15:00|6768.7|6766.7|6771.7|6769.7|6777.2|6775.2|6764.5|6762.5|69
1645644000000|2022-02-23 19:20:00|6771.2|6769.2|6755.5|6753.5|6775|6773|6753|6751|302
1645644300000|2022-02-23 19:25:00|6755.7|6753.7|6752|6750|6757.2|6755.2|6749.5|6747.5|230
1645644600000|2022-02-23 19:30:00|6752.2|6750.2|6748.7|6746.7|6756.2|6754.2|6745.2|6743.2|127
1645644900000|2022-02-23 19:35:00|6748.5|6746.5|6750.5|6748.5|6753.7|6751.7|6748.5|6746.5|35
1645645200000|2022-02-23 19:40:00|6750.2|6748.2|6735.7|6733.7|6750.5|6748.5|6733.2|6731.2|314
1645645500000|2022-02-23 19:45:00|6736|6734|6741.7|6739.7|6748.5|6746.5|6735|6733|166
1645645800000|2022-02-23 19:50:00|6741.5|6739.5|6733.2|6731.2|6745.2|6743.2|6732.5|6730.5|211
1645646100000|2022-02-23 19:55:00|6733|6731|6739.2|6737.2|6743.2|6741.2|6732|6730|65
1645646400000|2022-02-23 20:00:00|6739|6737|6731|6729|6742.2|6740.2|6729.2|6727.2|61
1645646700000|2022-02-23 20:05:00|6731.2|6729.2|6732.5|6730.5|6736.7|6734.7|6728.7|6726.7|119
1645647000000|2022-02-23 20:10:00|6732.7|6730.7|6734.5|6732.5|6734.5|6732.5|6727.2|6725.2|148
1645647300000|2022-02-23 20:15:00|6734.2|6732.2|6732.5|6730.5|6740.2|6738.2|6731|6729|100
1645647600000|2022-02-23 20:20:00|6732.7|6730.7|6734.7|6732.7|6736.7|6734.7|6730.2|6728.2|116
1645647900000|2022-02-23 20:25:00|6735|6733|6742.5|6740.5|6745.7|6743.7|6732.5|6730.5|110
1645648200000|2022-02-23 20:30:00|6742|6740|6740.2|6738.2|6746|6744|6736.2|6734.2|81
1645648500000|2022-02-23 20:35:00|6740.5|6738.5|6733.2|6731.2|6743.2|6741.2|6733.2|6731.2|107
1645648800000|2022-02-23 20:40:00|6733|6731|6729.2|6727.2|6738|6736|6727.2|6725.2|270
1645649100000|2022-02-23 20:45:00|6729.5|6727.5|6724.5|6722.5|6734.2|6732.2|6724|6722|319
1645649400000|2022-02-23 20:50:00|6724.2|6722.2|6725.2|6723.2|6732|6730|6720.5|6718.5|257
1645649700000|2022-02-23 20:55:00|6725.5|6723.5|6734|6732|6742|6740|6723.7|6721.7|298
1645650000000|2022-02-23 21:00:00|6733.7|6729.7|6739.1|6735.1|6744|6740|6733.4|6729.4|0
1645650300000|2022-02-23 21:05:00|6739.2|6735.2|6738.8|6734.8|6743.8|6739.8|6738.8|6734.8|0
1645650600000|2022-02-23 21:10:00|6739.3|6735.3|6737.4|6733.4|6742.5|6738.5|6733.4|6729.4|0
1645650900000|2022-02-23 21:15:00|6737.5|6733.5|6736.3|6732.3|6739.7|6735.7|6735.8|6731.8|0
1645651200000|2022-02-23 21:20:00|6736.5|6732.5|6737.4|6733.4|6737.7|6733.7|6734.5|6730.5|0
1645651500000|2022-02-23 21:25:00|6737.6|6733.6|6735|6731|6738.6|6734.6|6733.3|6729.3|0
1645651800000|2022-02-23 21:30:00|6735.4|6731.4|6731.5|6727.5|6735.4|6731.4|6731.4|6727.4|0
1645652100000|2022-02-23 21:35:00|6731.2|6727.2|6734.9|6730.9|6738|6734|6726.4|6722.4|0
1645652400000|2022-02-23 21:40:00|6735.2|6731.2|6724.4|6720.4|6735.4|6731.4|6717.1|6713.1|0
1645652700000|2022-02-23 21:45:00|6723.7|6719.7|6727.6|6723.6|6730.9|6726.9|6723.7|6719.7|0
1645653000000|2022-02-23 21:50:00|6728.1|6724.1|6725.4|6721.4|6728.6|6724.6|6721.6|6717.6|0
1645653300000|2022-02-23 21:55:00|6725.2|6721.2|6722.1|6718.1|6725.4|6721.4|6719.2|6715.2|0
1645653600000|2022-02-23 22:00:00|6722.4|6718.4|6722.5|6718.5|6722.8|6718.8|6721.3|6717.3|0
1645653900000|2022-02-23 22:05:00|6722.9|6718.9|6722|6718|6723|6719|6721.9|6717.9|0
1645654200000|2022-02-23 22:10:00|6721.9|6717.9|6722|6718|6723|6719|6721.2|6717.2|0
1645654500000|2022-02-23 22:15:00|6721.9|6717.9|6721.8|6717.8|6722.4|6718.4|6721.2|6717.2|0
1645654800000|2022-02-23 22:20:00|6721.2|6717.2|6720.4|6716.4|6721.6|6717.6|6720.4|6716.4|0
1645655100000|2022-02-23 22:25:00|6720.2|6716.2|6718.8|6714.8|6720.9|6716.9|6718.8|6714.8|0
1645655400000|2022-02-23 22:30:00|6719|6715|6717.7|6713.7|6719|6715|6717.5|6713.5|0
1645655700000|2022-02-23 22:35:00|6717.8|6713.8|6717.4|6713.4|6719.3|6715.3|6717.2|6713.2|0
1645656000000|2022-02-23 22:40:00|6717.7|6713.7|6717.8|6713.8|6717.9|6713.9|6717|6713|0
1645656300000|2022-02-23 22:45:00|6717.9|6713.9|6720.4|6716.4|6720.4|6716.4|6717.4|6713.4|0
1645656600000|2022-02-23 22:50:00|6720.5|6716.5|6720.6|6716.6|6721|6717|6719.9|6715.9|0
1645656900000|2022-02-23 22:55:00|6720.4|6716.4|6723.8|6719.8|6724.1|6720.1|6720.4|6716.4|0
1645657200000|2022-02-23 23:00:00|6724|6720|6725.1|6721.1|6737.9|6733.9|6722.6|6718.6|0
1645657500000|2022-02-23 23:05:00|6727|6723|6718.6|6714.6|6727.1|6723.1|6716.2|6712.2|0
1645657800000|2022-02-23 23:10:00|6718.3|6714.3|6720.7|6716.7|6723.4|6719.4|6713.9|6709.9|0
1645658100000|2022-02-23 23:15:00|6720.6|6716.6|6711.5|6707.5|6722.4|6718.4|6709.9|6705.9|0
1645658400000|2022-02-23 23:20:00|6712|6708|6709.9|6705.9|6714.3|6710.3|6709.9|6705.9|0
1645658700000|2022-02-23 23:25:00|6710.4|6706.4|6721.6|6717.6|6727.3|6723.3|6710.3|6706.3|0
1645659000000|2022-02-23 23:30:00|6721.1|6717.1|6726.7|6722.7|6726.7|6722.7|6720.6|6716.6|0
1645659300000|2022-02-23 23:35:00|6726.6|6722.6|6725.9|6721.9|6726.7|6722.7|6722.9|6718.9|0
1645659600000|2022-02-23 23:40:00|6726.3|6722.3|6738.3|6734.3|6742|6738|6724.7|6720.7|0
1645659900000|2022-02-23 23:45:00|6738|6734|6729.4|6725.4|6738.7|6734.7|6728.5|6724.5|0
1645660200000|2022-02-23 23:50:00|6729.7|6725.7|6732.3|6728.3|6732.8|6728.8|6727|6723|0
1645660500000|2022-02-23 23:55:00|6732.5|6728.5|6727|6723|6734.9|6730.9|6724.6|6720.6|0
1645660800000|2022-02-24 00:00:00|6726.5|6722.5|6724.3|6720.3|6735.7|6731.7|6720.6|6716.6|0
1645661100000|2022-02-24 00:05:00|6724.6|6720.6|6719.4|6715.4|6727.2|6723.2|6715.3|6711.3|0
1645661400000|2022-02-24 00:10:00|6719.5|6715.5|6721.7|6717.7|6732|6728|6718.2|6714.2|0
1645661700000|2022-02-24 00:15:00|6721|6717|6715.1|6712.1|6722.5|6719.5|6707.9|6704.9|0
1645662000000|2022-02-24 00:20:00|6715.3|6712.3|6718.2|6715.2|6718.2|6715.2|6712.7|6709.7|0
1645662300000|2022-02-24 00:25:00|6718|6715|6704.1|6701.1|6719.9|6716.9|6689.2|6686.2|0
1645662600000|2022-02-24 00:30:00|6703.8|6700.8|6685.6|6682.6|6704.1|6701.1|6681.5|6678.5|0
1645662900000|2022-02-24 00:35:00|6685.8|6682.8|6684.1|6681.1|6698.2|6695.2|6681.3|6678.3|0
1645663200000|2022-02-24 00:40:00|6684.2|6681.2|6697.9|6694.9|6702.2|6699.2|6683.7|6680.7|0
1645663500000|2022-02-24 00:45:00|6698.8|6695.8|6694.5|6691.5|6699.6|6696.6|6694|6691|0
1645663800000|2022-02-24 00:50:00|6694|6691|6687.6|6684.6|6696.2|6693.2|6687.6|6684.6|0
1645664100000|2022-02-24 00:55:00|6687.4|6684.4|6677.3|6674.3|6689.9|6686.9|6676.8|6673.8|0
1645664400000|2022-02-24 01:00:00|6677.5|6674.5|6683.5|6680.5|6691.3|6688.3|6677.3|6674.3|0
1645664700000|2022-02-24 01:05:00|6683.2|6680.2|6688.9|6685.9|6690.2|6687.2|6680.2|6677.2|0
1645665000000|2022-02-24 01:10:00|6688.5|6685.5|6688.6|6685.6|6700.7|6697.7|6688.1|6685.1|0
1645665300000|2022-02-24 01:15:00|6688.4|6685.4|6680|6677|6693.7|6690.7|6678.6|6675.6|0
1645665600000|2022-02-24 01:20:00|6679.8|6676.8|6679.9|6676.9|6685.3|6682.3|6672.2|6669.2|0
1645665900000|2022-02-24 01:25:00|6680.1|6677.1|6679.6|6676.6|6687.2|6684.2|6677.9|6674.9|0
1645666200000|2022-02-24 01:30:00|6679.5|6676.5|6694.4|6691.4|6700.6|6697.6|6675.8|6672.8|0
1645666500000|2022-02-24 01:35:00|6694.2|6691.2|6692.5|6689.5|6697.4|6694.4|6687.2|6684.2|0
1645666800000|2022-02-24 01:40:00|6692.7|6689.7|6689.4|6686.4|6701.3|6698.3|6686|6683|0
1645667100000|2022-02-24 01:45:00|6689.5|6686.5|6700.3|6697.3|6708.5|6705.5|6687.7|6684.7|0
1645667400000|2022-02-24 01:50:00|6700.1|6697.1|6709|6706|6726.4|6723.4|6699.9|6696.9|0
1645667700000|2022-02-24 01:55:00|6708.9|6705.9|6709.1|6706.1|6712.2|6709.2|6702.3|6699.3|0
1645668000000|2022-02-24 02:00:00|6709.6|6706.6|6700.4|6697.4|6715.1|6712.1|6698|6695|0
1645668300000|2022-02-24 02:05:00|6700.2|6697.2|6699|6696|6706.3|6703.3|6690.3|6687.3|0
1645668600000|2022-02-24 02:10:00|6698.6|6695.6|6702.8|6699.8|6705.3|6702.3|6696|6693|0
1645668900000|2022-02-24 02:15:00|6703.2|6700.2|6705.2|6702.2|6714.4|6711.4|6703.2|6700.2|0
1645669200000|2022-02-24 02:20:00|6705.7|6702.7|6700.4|6697.4|6707.3|6704.3|6694.7|6691.7|0
1645669500000|2022-02-24 02:25:00|6700.2|6697.2|6677.2|6674.2|6700.8|6697.8|6675.1|6672.1|0
1645669800000|2022-02-24 02:30:00|6677.3|6674.3|6700.8|6697.8|6702.6|6699.6|6675.9|6672.9|0
1645670100000|2022-02-24 02:35:00|6700.7|6697.7|6706.2|6703.2|6708.9|6705.9|6695.3|6692.3|0
1645670400000|2022-02-24 02:40:00|6706.7|6703.7|6702.7|6699.7|6707.5|6704.5|6698.9|6695.9|0
1645670700000|2022-02-24 02:45:00|6702.9|6699.9|6692.5|6689.5|6708.1|6705.1|6691.2|6688.2|0
1645671000000|2022-02-24 02:50:00|6692.7|6689.7|6677.8|6674.8|6696|6693|6668|6665|0
1645671300000|2022-02-24 02:55:00|6677.7|6674.7|6668|6665|6682.1|6679.1|6662.5|6659.5|0
1645671600000|2022-02-24 03:00:00|6667.7|6664.7|6652.9|6649.9|6673.7|6670.7|6651.2|6648.2|0
1645671900000|2022-02-24 03:05:00|6652.7|6649.7|6600.9|6597.9|6652.7|6649.7|6597.6|6594.6|0
1645672200000|2022-02-24 03:10:00|6599.6|6596.6|6599.1|6596.1|6624|6621|6593.7|6590.7|0
1645672500000|2022-02-24 03:15:00|6598.9|6595.9|6605.8|6602.8|6615.8|6612.8|6589.1|6586.1|0
1645672800000|2022-02-24 03:20:00|6606|6603|6578.6|6575.6|6611.8|6608.8|6578.1|6575.1|0
1645673100000|2022-02-24 03:25:00|6578.9|6575.9|6576.5|6573.5|6585.5|6582.5|6569.2|6566.2|0
1645673400000|2022-02-24 03:30:00|6576.2|6573.2|6550.2|6547.2|6579.4|6576.4|6546.2|6543.2|0
1645673700000|2022-02-24 03:35:00|6550|6547|6514.5|6511.5|6554.5|6551.5|6514.5|6511.5|0
1645674000000|2022-02-24 03:40:00|6514.2|6511.2|6553.9|6550.9|6554.8|6551.8|6511.4|6508.4|0
1645674300000|2022-02-24 03:45:00|6553.1|6550.1|6569.1|6566.1|6572.2|6569.2|6550.3|6547.3|0
1645674600000|2022-02-24 03:50:00|6568.7|6565.7|6567.2|6564.2|6582.7|6579.7|6563.6|6560.6|0
1645674900000|2022-02-24 03:55:00|6567.4|6564.4|6541.1|6538.1|6568.9|6565.9|6539.1|6536.1|0
1645675200000|2022-02-24 04:00:00|6540.3|6537.3|6556.1|6553.1|6561.6|6558.6|6537.7|6534.7|0
1645675500000|2022-02-24 04:05:00|6555.9|6552.9|6558.2|6555.2|6570.8|6567.8|6548.8|6545.8|0
1645675800000|2022-02-24 04:10:00|6558.1|6555.1|6529.1|6526.1|6558.2|6555.2|6524.6|6521.6|0
1645676100000|2022-02-24 04:15:00|6528.9|6525.9|6518|6515|6532|6529|6514.6|6511.6|0
1645676400000|2022-02-24 04:20:00|6517.5|6514.5|6535.6|6532.6|6539.1|6536.1|6515|6512|0
1645676700000|2022-02-24 04:25:00|6535.7|6532.7|6534.6|6531.6|6541.2|6538.2|6530.4|6527.4|0
1645677000000|2022-02-24 04:30:00|6534.7|6531.7|6547.4|6544.4|6558.7|6555.7|6530.3|6527.3|0
1645677300000|2022-02-24 04:35:00|6546.9|6543.9|6539|6536|6560.5|6557.5|6539|6536|0
1645677600000|2022-02-24 04:40:00|6538.5|6535.5|6541.8|6538.8|6546.6|6543.6|6531.7|6528.7|0
1645677900000|2022-02-24 04:45:00|6542|6539|6556.8|6553.8|6558.9|6555.9|6541.5|6538.5|0
1645678200000|2022-02-24 04:50:00|6557.3|6554.3|6567.5|6564.5|6577.8|6574.8|6557.3|6554.3|0
1645678500000|2022-02-24 04:55:00|6567.7|6564.7|6564.8|6561.8|6568.4|6565.4|6560.6|6557.6|0
1645678800000|2022-02-24 05:00:00|6565.3|6562.3|6545.4|6542.4|6567.8|6564.8|6542.4|6539.4|0
1645679100000|2022-02-24 05:05:00|6545.6|6542.6|6537.2|6534.2|6554.8|6551.8|6525.6|6522.6|0
1645679400000|2022-02-24 05:10:00|6537.4|6534.4|6560.6|6557.6|6566.2|6563.2|6531.5|6528.5|0
1645679700000|2022-02-24 05:15:00|6560.7|6557.7|6553.3|6550.3|6564.4|6561.4|6547.7|6544.7|0
1645680000000|2022-02-24 05:20:00|6553.4|6550.4|6559.2|6556.2|6561.3|6558.3|6550.7|6547.7|0
1645680300000|2022-02-24 05:25:00|6559|6556|6554.2|6551.2|6565.1|6562.1|6552.1|6549.1|0
1645680600000|2022-02-24 05:30:00|6554.4|6551.4|6526.3|6523.3|6554.6|6551.6|6525|6522|0
1645680900000|2022-02-24 05:35:00|6526.4|6523.4|6522.2|6519.2|6537|6534|6522.2|6519.2|0
1645681200000|2022-02-24 05:40:00|6522.3|6519.3|6530.2|6527.2|6530.9|6527.9|6521.6|6518.6|0
1645681500000|2022-02-24 05:45:00|6530.1|6527.1|6527.1|6524.1|6540.2|6537.2|6526.8|6523.8|0
1645681800000|2022-02-24 05:50:00|6526.6|6523.6|6536.3|6533.3|6538|6535|6525.4|6522.4|0
1645682100000|2022-02-24 05:55:00|6536.5|6533.5|6540.1|6537.1|6555.7|6552.7|6534.5|6531.5|0
1645682400000|2022-02-24 06:00:00|6540.2|6537.2|6552.3|6549.3|6554.4|6551.4|6533.8|6530.8|0
1645682700000|2022-02-24 06:05:00|6552.1|6549.1|6553.1|6550.1|6558.1|6555.1|6542|6539|0
1645683000000|2022-02-24 06:10:00|6552.9|6549.9|6535.6|6532.6|6557.5|6554.5|6534.7|6531.7|0
1645683300000|2022-02-24 06:15:00|6536.2|6533.2|6534.5|6531.5|6558.3|6555.3|6533.1|6530.1|0
1645683600000|2022-02-24 06:20:00|6534.2|6531.2|6530.5|6527.5|6535.3|6532.3|6519.5|6516.5|0
1645683900000|2022-02-24 06:25:00|6530.6|6527.6|6510|6507|6531.6|6528.6|6504.9|6501.9|0
1645684200000|2022-02-24 06:30:00|6509.3|6506.3|6505.6|6502.6|6522.8|6519.8|6502.5|6499.5|0
1645684500000|2022-02-24 06:35:00|6505.8|6502.8|6513|6510|6515.2|6512.2|6498.1|6495.1|0
1645684800000|2022-02-24 06:40:00|6511.8|6508.8|6516.4|6513.4|6525.3|6522.3|6503.9|6500.9|0
1645685100000|2022-02-24 06:45:00|6517.4|6514.4|6494.1|6491.1|6526.6|6523.6|6493.2|6490.2|0
1645685400000|2022-02-24 06:50:00|6495.1|6492.1|6479.3|6476.3|6500.1|6497.1|6464.7|6461.7|0
1645685700000|2022-02-24 06:55:00|6479.5|6476.5|6493.5|6490.5|6500|6497|6478|6475|0
1645686000000|2022-02-24 07:00:00|6493.9|6490.9|6477|6475|6520.7|6518.7|6470.5|6468.5|1673
1645686300000|2022-02-24 07:05:00|6476.7|6474.7|6491.5|6489.5|6498.2|6496.2|6441.7|6439.7|969
1645686600000|2022-02-24 07:10:00|6491.2|6489.2|6472.7|6470.7|6494.2|6492.2|6452.5|6450.5|734
1645686900000|2022-02-24 07:15:00|6473|6471|6445.7|6443.7|6473|6471|6436|6434|485
1645687200000|2022-02-24 07:20:00|6445.2|6443.2|6455.2|6453.2|6473.2|6471.2|6439.7|6437.7|595
1645687500000|2022-02-24 07:25:00|6455|6453|6450.7|6448.7|6464.2|6462.2|6440.5|6438.5|291
1645687800000|2022-02-24 07:30:00|6450.5|6448.5|6452.7|6450.7|6463.7|6461.7|6446|6444|156
1645688100000|2022-02-24 07:35:00|6452.5|6450.5|6467.7|6465.7|6468.5|6466.5|6441.2|6439.2|248
1645688400000|2022-02-24 07:40:00|6467.5|6465.5|6497|6495|6503|6501|6466.2|6464.2|394
1645688700000|2022-02-24 07:45:00|6497.2|6495.2|6504.2|6502.2|6519|6517|6488.7|6486.7|409
1645689000000|2022-02-24 07:50:00|6505.2|6503.2|6506|6504|6520.5|6518.5|6495|6493|505
1645689300000|2022-02-24 07:55:00|6505.7|6503.7|6504|6502|6532.7|6530.7|6503.5|6501.5|804
1645689600000|2022-02-24 08:00:00|6503.5|6502.5|6502.2|6501.2|6503.5|6502.5|6462|6461|3392
1645689900000|2022-02-24 08:05:00|6503|6502|6556.5|6555.5|6556.5|6555.5|6499.2|6498.2|2716
1645690200000|2022-02-24 08:10:00|6553.5|6552.5|6533.7|6532.7|6571.2|6570.2|6529.7|6528.7|2641
1645690500000|2022-02-24 08:15:00|6534|6533|6582.5|6581.5|6582.5|6581.5|6529.5|6528.5|1962
1645690800000|2022-02-24 08:20:00|6582.2|6581.2|6582|6581|6591|6590|6556.2|6555.2|2117
1645691100000|2022-02-24 08:25:00|6582.2|6581.2|6578.5|6577.5|6593|6592|6564|6563|1687
1645691400000|2022-02-24 08:30:00|6579.2|6578.2|6584.7|6583.7|6590.5|6589.5|6558.7|6557.7|1513
1645691700000|2022-02-24 08:35:00|6585|6584|6577.5|6576.5|6586.5|6585.5|6555|6554|1446
1645692000000|2022-02-24 08:40:00|6577.4|6576.4|6571.1|6570.1|6582.4|6581.4|6551.9|6550.9|1218
1645692300000|2022-02-24 08:45:00|6571.4|6570.4|6568.4|6567.4|6581.1|6580.1|6563.6|6562.6|958
1645692600000|2022-02-24 08:50:00|6568.9|6567.9|6559.9|6558.9|6576.4|6575.4|6558.4|6557.4|1091
1645692900000|2022-02-24 08:55:00|6559.6|6558.6|6574.9|6573.9|6583.1|6582.1|6559.4|6558.4|1935
1645693200000|2022-02-24 09:00:00|6575.1|6574.1|6596.4|6595.4|6602.9|6601.9|6564.4|6563.4|2436
1645693500000|2022-02-24 09:05:00|6595.9|6594.9|6608.4|6607.4|6621.9|6620.9|6587.4|6586.4|2335
1645693800000|2022-02-24 09:10:00|6607.9|6606.9|6590.9|6589.9|6616.9|6615.9|6575.1|6574.1|1881
1645694100000|2022-02-24 09:15:00|6589.6|6588.6|6567.9|6566.9|6593.4|6592.4|6567.9|6566.9|838
1645694400000|2022-02-24 09:20:00|6567.6|6566.6|6573.4|6572.4|6591.4|6590.4|6566.9|6565.9|827
1645694700000|2022-02-24 09:25:00|6573.6|6572.6|6544.9|6543.9|6574.4|6573.4|6542.1|6541.1|1453
1645695000000|2022-02-24 09:30:00|6545.1|6544.1|6553.9|6552.9|6561.9|6560.9|6542.1|6541.1|1051
1645695300000|2022-02-24 09:35:00|6553.6|6552.6|6561.4|6560.4|6563.1|6562.1|6544.9|6543.9|874
1645695600000|2022-02-24 09:40:00|6561.1|6560.1|6542.6|6541.6|6574.6|6573.6|6529.9|6528.9|1524
1645695900000|2022-02-24 09:45:00|6542.4|6541.4|6545.9|6544.9|6550.6|6549.6|6532.9|6531.9|897
1645696200000|2022-02-24 09:50:00|6545.4|6544.4|6523.4|6522.4|6555.6|6554.6|6520.1|6519.1|1252
1645696500000|2022-02-24 09:55:00|6523.6|6522.6|6524.1|6523.1|6532.9|6531.9|6521.6|6520.6|870
1645696800000|2022-02-24 10:00:00|6523.9|6522.9|6527.6|6526.6|6530.9|6529.9|6514.1|6513.1|1335
1645697100000|2022-02-24 10:05:00|6527.9|6526.9|6548.1|6547.1|6549.9|6548.9|6524.9|6523.9|1238
1645697400000|2022-02-24 10:10:00|6547.4|6546.4|6526.6|6525.6|6551.6|6550.6|6523.6|6522.6|1715
1645697700000|2022-02-24 10:15:00|6526.9|6525.9|6502.9|6501.9|6530.1|6529.1|6501.1|6500.1|1351
1645698000000|2022-02-24 10:20:00|6502.6|6501.6|6471.4|6470.4|6504.4|6503.4|6468.6|6467.6|2417
1645698300000|2022-02-24 10:25:00|6471.1|6470.1|6482.9|6481.9|6493.4|6492.4|6464.9|6463.9|2098
1645698600000|2022-02-24 10:30:00|6482.6|6481.6|6496.9|6495.9|6498.9|6497.9|6474.6|6473.6|938
1645698900000|2022-02-24 10:35:00|6496.6|6495.6|6494.1|6493.1|6496.6|6495.6|6472.6|6471.6|1045
1645699200000|2022-02-24 10:40:00|6493.9|6492.9|6483.1|6482.1|6498.9|6497.9|6482.1|6481.1|816
1645699500000|2022-02-24 10:45:00|6483.4|6482.4|6485.6|6484.6|6491.6|6490.6|6471.6|6470.6|657
1645699800000|2022-02-24 10:50:00|6485.9|6484.9|6480.1|6479.1|6487.9|6486.9|6476.1|6475.1|900
1645700100000|2022-02-24 10:55:00|6479.9|6478.9|6485.4|6484.4|6489.6|6488.6|6475.6|6474.6|705
1645700400000|2022-02-24 11:00:00|6485.6|6484.6|6470.9|6469.9|6490.6|6489.6|6465.4|6464.4|803
1645700700000|2022-02-24 11:05:00|6471.1|6470.1|6451.1|6450.1|6472.6|6471.6|6444.6|6443.6|1796
1645701000000|2022-02-24 11:10:00|6450.9|6449.9|6457.4|6456.4|6457.4|6456.4|6438.4|6437.4|1902
1645701300000|2022-02-24 11:15:00|6456.4|6455.4|6444.1|6443.1|6456.9|6455.9|6437.9|6436.9|1124
1645701600000|2022-02-24 11:20:00|6444.4|6443.4|6470.1|6469.1|6471.4|6470.4|6443.6|6442.6|946
1645701900000|2022-02-24 11:25:00|6470.4|6469.4|6451.6|6450.6|6476.9|6475.9|6450.1|6449.1|1408
1645702200000|2022-02-24 11:30:00|6451.9|6450.9|6444.6|6443.6|6457.6|6456.6|6443.6|6442.6|1317
1645702500000|2022-02-24 11:35:00|6444.4|6443.4|6438.6|6437.6|6444.6|6443.6|6433.4|6432.4|997
1645702800000|2022-02-24 11:40:00|6438.4|6437.4|6470.1|6469.1|6471.1|6470.1|6432.1|6431.1|1019
1645703100000|2022-02-24 11:45:00|6471.1|6470.1|6478.4|6477.4|6488.6|6487.6|6459.9|6458.9|1287
1645703400000|2022-02-24 11:50:00|6478.6|6477.6|6472.6|6471.6|6486.6|6485.6|6471.1|6470.1|933
1645703700000|2022-02-24 11:55:00|6473.1|6472.1|6489.1|6488.1|6490.9|6489.9|6468.9|6467.9|925
1645704000000|2022-02-24 12:00:00|6489.6|6488.6|6470.1|6469.1|6489.6|6488.6|6465.6|6464.6|1184
1645704300000|2022-02-24 12:05:00|6469.9|6468.9|6463.6|6462.6|6472.1|6471.1|6459.9|6458.9|822
1645704600000|2022-02-24 12:10:00|6464.1|6463.1|6480.6|6479.6|6481.6|6480.6|6461.1|6460.1|650
1645704900000|2022-02-24 12:15:00|6480.9|6479.9|6476.4|6475.4|6488.6|6487.6|6473.6|6472.6|716
1645705200000|2022-02-24 12:20:00|6476.1|6475.1|6468.1|6467.1|6478.6|6477.6|6466.1|6465.1|558
1645705500000|2022-02-24 12:25:00|6468.4|6467.4|6466.4|6465.4|6475.4|6474.4|6460.4|6459.4|452
1645705800000|2022-02-24 12:30:00|6466.1|6465.1|6461.4|6460.4|6467.6|6466.6|6453.6|6452.6|4802
1645706100000|2022-02-24 12:35:00|6461.6|6460.6|6450.9|6449.9|6461.6|6460.6|6449.1|6448.1|500
1645706400000|2022-02-24 12:40:00|6451.5|6450.5|6446.2|6445.2|6452|6451|6440.2|6439.2|951
1645706700000|2022-02-24 12:45:00|6446|6445|6444.5|6443.5|6447|6446|6437.2|6436.2|629
1645707000000|2022-02-24 12:50:00|6444.2|6443.2|6449|6448|6460|6459|6444.2|6443.2|813
1645707300000|2022-02-24 12:55:00|6449.5|6448.5|6467.2|6466.2|6467.2|6466.2|6445.2|6444.2|798
1645707600000|2022-02-24 13:00:00|6467.5|6466.5|6466|6465|6471.2|6470.2|6457.2|6456.2|1062
1645707900000|2022-02-24 13:05:00|6466.5|6465.5|6449.5|6448.5|6470.7|6469.7|6447.7|6446.7|633
1645708200000|2022-02-24 13:10:00|6449.2|6448.2|6446.2|6445.2|6453|6452|6445|6444|544
1645708500000|2022-02-24 13:15:00|6446.5|6445.5|6447.7|6446.7|6453.5|6452.5|6431.7|6430.7|958
1645708800000|2022-02-24 13:20:00|6448|6447|6449.7|6448.7|6451.7|6450.7|6440.7|6439.7|574
1645709100000|2022-02-24 13:25:00|6449.2|6448.2|6453.2|6452.2|6459.7|6458.7|6446.7|6445.7|554
1645709400000|2022-02-24 13:30:00|6453|6452|6470.2|6469.2|6470.7|6469.7|6450.5|6449.5|649
1645709700000|2022-02-24 13:35:00|6469.2|6468.2|6476.2|6475.2|6487.7|6486.7|6464|6463|709
1645710000000|2022-02-24 13:40:00|6476.5|6475.5|6491.7|6490.7|6492.2|6491.2|6468.7|6467.7|807
1645710300000|2022-02-24 13:45:00|6492.2|6491.2|6499.2|6498.2|6502.5|6501.5|6485.2|6484.2|1029
1645710600000|2022-02-24 13:50:00|6500|6499|6511.2|6510.2|6520|6519|6498.7|6497.7|1145
1645710900000|2022-02-24 13:55:00|6511|6510|6477.7|6476.7|6513.5|6512.5|6476|6475|894
1645711200000|2022-02-24 14:00:00|6477.5|6476.5|6485.2|6484.2|6491.7|6490.7|6477|6476|735
1645711500000|2022-02-24 14:05:00|6485|6484|6479.7|6478.7|6493.5|6492.5|6479.2|6478.2|687
1645711800000|2022-02-24 14:10:00|6479.5|6478.5|6479.2|6478.2|6480|6479|6467.2|6466.2|667
1645712100000|2022-02-24 14:15:00|6479.5|6478.5|6494.7|6493.7|6497.5|6496.5|6476.7|6475.7|567
1645712400000|2022-02-24 14:20:00|6494.5|6493.5|6489.2|6488.2|6497.7|6496.7|6483.7|6482.7|569
1645712700000|2022-02-24 14:25:00|6489.5|6488.5|6486.7|6485.7|6492|6491|6480.7|6479.7|594
1645713000000|2022-02-24 14:30:00|6486.5|6485.5|6507.5|6506.5|6515.2|6514.2|6484.2|6483.2|1346
1645713300000|2022-02-24 14:35:00|6509|6508|6523.2|6522.2|6524.2|6523.2|6494.5|6493.5|1227
1645713600000|2022-02-24 14:40:00|6522.7|6521.7|6508.2|6507.2|6522.7|6521.7|6499.7|6498.7|1076
1645713900000|2022-02-24 14:45:00|6507.2|6506.2|6514.2|6513.2|6515.5|6514.5|6491.7|6490.7|1180
1645714200000|2022-02-24 14:50:00|6514.7|6513.7|6509.7|6508.7|6529.2|6528.2|6507.2|6506.2|1641
1645714500000|2022-02-24 14:55:00|6510|6509|6520|6519|6521|6520|6499.2|6498.2|1442
1645714800000|2022-02-24 15:00:00|6519.7|6518.7|6504.2|6503.2|6520.7|6519.7|6493.2|6492.2|1771
1645715100000|2022-02-24 15:05:00|6504.5|6503.5|6522|6521|6524|6523|6496.2|6495.2|3730
1645715400000|2022-02-24 15:10:00|6522.7|6521.7|6537.5|6536.5|6541|6540|6515.7|6514.7|1494
1645715700000|2022-02-24 15:15:00|6537.2|6536.2|6544.2|6543.2|6545|6544|6519.5|6518.5|1700
1645716000000|2022-02-24 15:20:00|6545|6544|6535.7|6534.7|6575.5|6574.5|6522.7|6521.7|2525
1645716300000|2022-02-24 15:25:00|6535.5|6534.5|6513.2|6512.2|6540|6539|6512.5|6511.5|1212
1645716600000|2022-02-24 15:30:00|6513|6512|6526.2|6525.2|6528.7|6527.7|6495.7|6494.7|1220
1645716900000|2022-02-24 15:35:00|6526|6525|6510|6509|6528.7|6527.7|6504.7|6503.7|1138
1645717200000|2022-02-24 15:40:00|6510.5|6509.5|6505.7|6504.7|6514|6513|6497.2|6496.2|1084
1645717500000|2022-02-24 15:45:00|6505.5|6504.5|6522.2|6521.2|6535.7|6534.7|6503.7|6502.7|1113
1645717800000|2022-02-24 15:50:00|6521.2|6520.2|6522.2|6521.2|6530.7|6529.7|6512.2|6511.2|776
1645718100000|2022-02-24 15:55:00|6522.5|6521.5|6519.2|6518.2|6528.7|6527.7|6511.5|6510.5|911
1645718400000|2022-02-24 16:00:00|6518.7|6517.7|6505.2|6504.2|6525.5|6524.5|6502.5|6501.5|1457
1645718700000|2022-02-24 16:05:00|6504.7|6503.7|6520|6519|6521.7|6520.7|6501.5|6500.5|1234
1645719000000|2022-02-24 16:10:00|6520.5|6519.5|6516|6515|6521|6520|6508.2|6507.2|985
1645719300000|2022-02-24 16:15:00|6515.2|6514.2|6521.2|6520.2|6521.5|6520.5|6508.7|6507.7|1337
1645719600000|2022-02-24 16:20:00|6521.5|6520.5|6514|6513|6523.2|6522.2|6508.7|6507.7|1846
1645719900000|2022-02-24 16:25:00|6513.7|6512.7|6511.2|6510.2|6522|6521|6501.7|6500.7|3131
1645720200000|2022-02-24 16:30:00|6511.7|6510.7|6519.7|6517.7|6521|6519|6500|6498|8792
1645720500000|2022-02-24 16:35:00|6519|6517|6522.7|6520.7|6525|6523|6511.7|6509.7|3307
1645720800000|2022-02-24 16:40:00|6522.5|6520.5|6492.7|6490.7|6522.5|6520.5|6488.5|6486.5|1000
1645721100000|2022-02-24 16:45:00|6492.5|6490.5|6497.7|6495.7|6497.7|6495.7|6483.2|6481.2|1652
1645721400000|2022-02-24 16:50:00|6498|6496|6502.5|6500.5|6509.5|6507.5|6494.2|6492.2|437
1645721700000|2022-02-24 16:55:00|6502.2|6500.2|6512.5|6510.5|6514.2|6512.2|6499|6497|398
1645722000000|2022-02-24 17:00:00|6512.2|6510.2|6522.2|6520.2|6523|6521|6510.5|6508.5|398
1645722300000|2022-02-24 17:05:00|6522|6520|6502.5|6500.5|6522.2|6520.2|6501|6499|706
1645722600000|2022-02-24 17:10:00|6502.7|6500.7|6490|6488|6508|6506|6489.5|6487.5|395
1645722900000|2022-02-24 17:15:00|6489.7|6487.7|6500.5|6498.5|6501|6499|6485|6483|249
1645723200000|2022-02-24 17:20:00|6500.7|6498.7|6494.2|6492.2|6504|6502|6492.2|6490.2|251
1645723500000|2022-02-24 17:25:00|6493.7|6491.7|6493|6491|6497|6495|6489.7|6487.7|106
1645723800000|2022-02-24 17:30:00|6492.7|6490.7|6483.2|6481.2|6499|6497|6483|6481|218
1645724100000|2022-02-24 17:35:00|6482.7|6480.7|6500.5|6498.5|6501.7|6499.7|6482.7|6480.7|221
1645724400000|2022-02-24 17:40:00|6500.2|6498.2|6499.7|6497.7|6506.7|6504.7|6498.7|6496.7|135
1645724700000|2022-02-24 17:45:00|6500|6498|6492.7|6490.7|6503.7|6501.7|6491.5|6489.5|151
1645725000000|2022-02-24 17:50:00|6493.2|6491.2|6496.2|6494.2|6498|6496|6489.2|6487.2|80
1645725300000|2022-02-24 17:55:00|6496.5|6494.5|6485.5|6483.5|6500.7|6498.7|6485.2|6483.2|239
1645725600000|2022-02-24 18:00:00|6485.2|6483.2|6481.2|6479.2|6486.7|6484.7|6479|6477|148
1645725900000|2022-02-24 18:05:00|6481|6479|6491.5|6489.5|6497.7|6495.7|6480.5|6478.5|191
1645726200000|2022-02-24 18:10:00|6491.2|6489.2|6498.7|6496.7|6501.7|6499.7|6487|6485|96
1645726500000|2022-02-24 18:15:00|6499|6497|6498|6496|6502|6500|6490.5|6488.5|80
1645726800000|2022-02-24 18:20:00|6497.7|6495.7|6495.5|6493.5|6504|6502|6493|6491|122
1645727100000|2022-02-24 18:25:00|6496|6494|6489.5|6487.5|6500.7|6498.7|6489|6487|93
1645727400000|2022-02-24 18:30:00|6489|6487|6502.2|6500.2|6503.2|6501.2|6487.5|6485.5|165
1645727700000|2022-02-24 18:35:00|6502|6500|6515.5|6513.5|6516.7|6514.7|6497|6495|389
1645728000000|2022-02-24 18:40:00|6515.2|6513.2|6500|6498|6517.7|6515.7|6500|6498|171
1645728300000|2022-02-24 18:45:00|6499.7|6497.7|6534|6532|6535|6533|6487|6485|577
1645728600000|2022-02-24 18:50:00|6534.2|6532.2|6539|6537|6544.5|6542.5|6529.7|6527.7|594
1645728900000|2022-02-24 18:55:00|6538.7|6536.7|6524.5|6522.5|6541.5|6539.5|6515.7|6513.7|312
1645729200000|2022-02-24 19:00:00|6524.2|6522.2|6526.7|6524.7|6529.2|6527.2|6518|6516|183
1645729500000|2022-02-24 19:05:00|6527|6525|6523.2|6521.2|6542|6540|6518.7|6516.7|236
1645729800000|2022-02-24 19:10:00|6523.5|6521.5|6538|6536|6540.2|6538.2|6522.5|6520.5|114
1645730100000|2022-02-24 19:15:00|6537.7|6535.7|6549.7|6547.7|6551.2|6549.2|6533|6531|158
1645730400000|2022-02-24 19:20:00|6550|6548|6547.2|6545.2|6552.7|6550.7|6543.2|6541.2|89
1645730700000|2022-02-24 19:25:00|6547.5|6545.5|6556.5|6554.5|6556.5|6554.5|6545.2|6543.2|133
1645731000000|2022-02-24 19:30:00|6556.2|6554.2|6576.7|6574.7|6578|6576|6555.2|6553.2|756
1645731300000|2022-02-24 19:35:00|6576.5|6574.5|6595|6593|6599.2|6597.2|6576.2|6574.2|672
1645731600000|2022-02-24 19:40:00|6595.2|6593.2|6584.5|6582.5|6599.5|6597.5|6581.2|6579.2|322
1645731900000|2022-02-24 19:45:00|6584.7|6582.7|6595|6593|6596.5|6594.5|6581.2|6579.2|163
1645732200000|2022-02-24 19:50:00|6594|6592|6599.5|6597.5|6601.2|6599.2|6584|6582|116
1645732500000|2022-02-24 19:55:00|6599.2|6597.2|6596|6594|6599.2|6597.2|6588.2|6586.2|138
1645732800000|2022-02-24 20:00:00|6596.5|6594.5|6612.5|6610.5|6613.5|6611.5|6590|6588|215
1645733100000|2022-02-24 20:05:00|6612.2|6610.2|6608|6606|6615.5|6613.5|6603.7|6601.7|196
1645733400000|2022-02-24 20:10:00|6607.7|6605.7|6614.2|6612.2|6616.7|6614.7|6604.7|6602.7|131
1645733700000|2022-02-24 20:15:00|6614|6612|6609.2|6607.2|6617.5|6615.5|6606|6604|190
1645734000000|2022-02-24 20:20:00|6609.5|6607.5|6607.5|6605.5|6609.7|6607.7|6599|6597|276
1645734300000|2022-02-24 20:25:00|6607.7|6605.7|6593.2|6591.2|6613|6611|6591|6589|207
1645734600000|2022-02-24 20:30:00|6593|6591|6627.7|6625.7|6628.5|6626.5|6592.5|6590.5|249
1645734900000|2022-02-24 20:35:00|6627.5|6625.5|6640|6638|6643.7|6641.7|6624.5|6622.5|435
1645735200000|2022-02-24 20:40:00|6641|6639|6632.5|6630.5|6645|6643|6631.5|6629.5|210
1645735500000|2022-02-24 20:45:00|6632.2|6630.2|6630|6628|6639.5|6637.5|6627.5|6625.5|427
1645735800000|2022-02-24 20:50:00|6630.2|6628.2|6649|6647|6655|6653|6630.2|6628.2|493
1645736100000|2022-02-24 20:55:00|6649.2|6647.2|6636|6634|6649.5|6647.5|6625|6623|430
1645736400000|2022-02-24 21:00:00|6641.2|6637.2|6625.4|6621.4|6644.7|6640.7|6619.5|6615.5|0
1645736700000|2022-02-24 21:05:00|6625.9|6621.9|6619.4|6615.4|6629.1|6625.1|6617.3|6613.3|0
1645737000000|2022-02-24 21:10:00|6619|6615|6608.7|6604.7|6622.4|6618.4|6606.5|6602.5|0
1645737300000|2022-02-24 21:15:00|6609|6605|6611.6|6607.6|6614.8|6610.8|6608.4|6604.4|0
1645737600000|2022-02-24 21:20:00|6611.4|6607.4|6609.8|6605.8|6612.5|6608.5|6603.3|6599.3|0
1645737900000|2022-02-24 21:25:00|6609.7|6605.7|6608.1|6604.1|6611.7|6607.7|6606.2|6602.2|0
1645738200000|2022-02-24 21:30:00|6608|6604|6606.2|6602.2|6608.8|6604.8|6604|6600|0
1645738500000|2022-02-24 21:35:00|6606.1|6602.1|6604.6|6600.6|6608|6604|6604.5|6600.5|0
1645738800000|2022-02-24 21:40:00|6604.1|6600.1|6607.8|6603.8|6609.7|6605.7|6603.7|6599.7|0
1645739100000|2022-02-24 21:45:00|6608.9|6604.9|6621.4|6617.4|6622.3|6618.3|6608.8|6604.8|0
1645739400000|2022-02-24 21:50:00|6621.6|6617.6|6631.6|6627.6|6633.1|6629.1|6619.9|6615.9|0
1645739700000|2022-02-24 21:55:00|6631.9|6627.9|6612.4|6608.4|6633.1|6629.1|6612|6608|0
1645740000000|2022-02-24 22:00:00|6614.1|6610.1|6615.4|6611.4|6615.6|6611.6|6613.7|6609.7|0
1645740300000|2022-02-24 22:05:00|6615.6|6611.6|6615.4|6611.4|6615.7|6611.7|6615.1|6611.1|0
1645740600000|2022-02-24 22:10:00|6615.5|6611.5|6617.2|6613.2|6618|6614|6615.4|6611.4|0
1645740900000|2022-02-24 22:15:00|6617.4|6613.4|6617.5|6613.5|6617.5|6613.5|6616.7|6612.7|0
1645741200000|2022-02-24 22:20:00|6617.7|6613.7|6617.4|6613.4|6618|6614|6617|6613|0
1645741500000|2022-02-24 22:25:00|6617|6613|6617|6613|6617|6613|6617|6613|0
1645741800000|2022-02-24 22:30:00|6616.7|6612.7|6617.4|6613.4|6617.4|6613.4|6616.4|6612.4|0
1645742100000|2022-02-24 22:35:00|6617|6613|6617|6613|6618.5|6614.5|6615.5|6611.5|0
1645742400000|2022-02-24 22:40:00|6616.7|6612.7|6616.6|6612.6|6618|6614|6616.6|6612.6|0
1645742700000|2022-02-24 22:45:00|6617|6613|6615.8|6611.8|6617.1|6613.1|6615.8|6611.8|0
1645743000000|2022-02-24 22:50:00|6615.9|6611.9|6614.4|6610.4|6615.9|6611.9|6614.4|6610.4|0
1645743300000|2022-02-24 22:55:00|6614.1|6610.1|6614.8|6610.8|6615.8|6611.8|6613.7|6609.7|0
1645743600000|2022-02-24 23:00:00|6614.7|6610.7|6605.8|6601.8|6614.7|6610.7|6598.7|6594.7|0
1645743900000|2022-02-24 23:05:00|6605.7|6601.7|6605.8|6601.8|6613.3|6609.3|6604.8|6600.8|0
1645744200000|2022-02-24 23:10:00|6606.1|6602.1|6608.3|6604.3|6610|6606|6602.9|6598.9|0
1645744500000|2022-02-24 23:15:00|6608.2|6604.2|6601.4|6597.4|6608.7|6604.7|6599.4|6595.4|0
1645744800000|2022-02-24 23:20:00|6601.3|6597.3|6604.1|6600.1|6604.8|6600.8|6594.1|6590.1|0
1645745100000|2022-02-24 23:25:00|6603.1|6599.1|6594.9|6590.9|6603.1|6599.1|6591.3|6587.3|0
1645745400000|2022-02-24 23:30:00|6595.1|6591.1|6584.4|6580.4|6595.3|6591.3|6583.5|6579.5|0
1645745700000|2022-02-24 23:35:00|6584.9|6580.9|6592.3|6588.3|6592.6|6588.6|6584.4|6580.4|0
1645746000000|2022-02-24 23:40:00|6592|6588|6591.9|6587.9|6593|6589|6588.1|6584.1|0
1645746300000|2022-02-24 23:45:00|6592.4|6588.4|6595.6|6591.6|6596.5|6592.5|6588.3|6584.3|0
1645746600000|2022-02-24 23:50:00|6595.1|6591.1|6609.1|6605.1|6610.1|6606.1|6593.9|6589.9|0
1645746900000|2022-02-24 23:55:00|6609.3|6605.3|6607|6603|6610.1|6606.1|6605.4|6601.4|0
1645747200000|2022-02-25 00:00:00|6607.1|6603.1|6620.1|6616.1|6620.1|6616.1|6607|6603|0
1645747500000|2022-02-25 00:05:00|6619.9|6615.9|6618|6614|6622.1|6618.1|6614.2|6610.2|0
1645747800000|2022-02-25 00:10:00|6617.5|6613.5|6613.9|6609.9|6618.3|6614.3|6607.9|6603.9|0
1645748100000|2022-02-25 00:15:00|6613.6|6609.6|6625.3|6622.3|6629.6|6626.6|6611.9|6608.9|0
1645748400000|2022-02-25 00:20:00|6625.7|6622.7|6634.8|6631.8|6634.8|6631.8|6624.9|6621.9|0
1645748700000|2022-02-25 00:25:00|6634.6|6631.6|6629.7|6626.7|6642.4|6639.4|6629.3|6626.3|0
1645749000000|2022-02-25 00:30:00|6630.2|6627.2|6637.8|6634.8|6639.5|6636.5|6629.7|6626.7|0
1645749300000|2022-02-25 00:35:00|6637.6|6634.6|6635.6|6632.6|6637.8|6634.8|6631.9|6628.9|0
1645749600000|2022-02-25 00:40:00|6635.5|6632.5|6638.4|6635.4|6641.2|6638.2|6634.8|6631.8|0
1645749900000|2022-02-25 00:45:00|6638.3|6635.3|6635.4|6632.4|6638.8|6635.8|6635|6632|0
1645750200000|2022-02-25 00:50:00|6635.3|6632.3|6611.2|6608.2|6636.7|6633.7|6605.7|6602.7|0
1645750500000|2022-02-25 00:55:00|6611.6|6608.6|6613.3|6610.3|6621.8|6618.8|6607|6604|0
1645750800000|2022-02-25 01:00:00|6615.5|6612.5|6602.4|6599.4|6617.2|6614.2|6599.4|6596.4|0
1645751100000|2022-02-25 01:05:00|6602.6|6599.6|6621.9|6618.9|6623.6|6620.6|6602.6|6599.6|0
1645751400000|2022-02-25 01:10:00|6622.1|6619.1|6618.5|6615.5|6622.7|6619.7|6612.5|6609.5|0
1645751700000|2022-02-25 01:15:00|6618.3|6615.3|6624.4|6621.4|6626.9|6623.9|6615.1|6612.1|0
1645752000000|2022-02-25 01:20:00|6624.5|6621.5|6625.2|6622.2|6632.5|6629.5|6624.4|6621.4|0
1645752300000|2022-02-25 01:25:00|6625.4|6622.4|6624|6621|6627.4|6624.4|6620.5|6617.5|0
1645752600000|2022-02-25 01:30:00|6624.1|6621.1|6631.6|6628.6|6632.5|6629.5|6621|6618|0
1645752900000|2022-02-25 01:35:00|6630.3|6627.3|6621.8|6618.8|6630.8|6627.8|6621.8|6618.8|0
1645753200000|2022-02-25 01:40:00|6621.4|6618.4|6615.8|6612.8|6624.4|6621.4|6614.6|6611.6|0
1645753500000|2022-02-25 01:45:00|6615.7|6612.7|6611.4|6608.4|6617.4|6614.4|6605.5|6602.5|0
1645753800000|2022-02-25 01:50:00|6610.9|6607.9|6616.9|6613.9|6617.8|6614.8|6608.9|6605.9|0
1645754100000|2022-02-25 01:55:00|6617.2|6614.2|6619|6616|6620.4|6617.4|6609.3|6606.3|0
1645754400000|2022-02-25 02:00:00|6619.2|6616.2|6617.8|6614.8|6621.2|6618.2|6616.1|6613.1|0
1645754700000|2022-02-25 02:05:00|6617.6|6614.6|6613.8|6610.8|6624.1|6621.1|6613.6|6610.6|0
1645755000000|2022-02-25 02:10:00|6613.6|6610.6|6626.5|6623.5|6627.9|6624.9|6609.7|6606.7|0
1645755300000|2022-02-25 02:15:00|6626.4|6623.4|6631.2|6628.2|6633.3|6630.3|6624|6621|0
1645755600000|2022-02-25 02:20:00|6630.9|6627.9|6621.4|6618.4|6632.1|6629.1|6614.3|6611.3|0
1645755900000|2022-02-25 02:25:00|6621.2|6618.2|6624.8|6621.8|6624.8|6621.8|6610.8|6607.8|0
1645756200000|2022-02-25 02:30:00|6624.7|6621.7|6628.1|6625.1|6628.6|6625.6|6621.8|6618.8|0
1645756500000|2022-02-25 02:35:00|6628.6|6625.6|6617.8|6614.8|6629.8|6626.8|6616.1|6613.1|0
1645756800000|2022-02-25 02:40:00|6618.3|6615.3|6614.5|6611.5|6621.6|6618.6|6613.6|6610.6|0
1645757100000|2022-02-25 02:45:00|6614.6|6611.6|6624.1|6621.1|6625.9|6622.9|6614.1|6611.1|0
1645757400000|2022-02-25 02:50:00|6623.6|6620.6|6628.6|6625.6|6629.1|6626.1|6622.4|6619.4|0
1645757700000|2022-02-25 02:55:00|6628.4|6625.4|6628.6|6625.6|6631.6|6628.6|6625.2|6622.2|0
1645758000000|2022-02-25 03:00:00|6627.8|6624.8|6627.8|6624.8|6631.7|6628.7|6624|6621|0
1645758300000|2022-02-25 03:05:00|6627.6|6624.6|6623.6|6620.6|6629.5|6626.5|6622.7|6619.7|0
1645758600000|2022-02-25 03:10:00|6623.4|6620.4|6621|6618|6623.6|6620.6|6618.5|6615.5|0
1645758900000|2022-02-25 03:15:00|6621.2|6618.2|6620.6|6617.6|6625.7|6622.7|6620.6|6617.6|0
1645759200000|2022-02-25 03:20:00|6620.8|6617.8|6622.7|6619.7|6622.7|6619.7|6615.1|6612.1|0
1645759500000|2022-02-25 03:25:00|6622.3|6619.3|6624.4|6621.4|6632|6629|6620.2|6617.2|0
1645759800000|2022-02-25 03:30:00|6624|6621|6614.3|6611.3|6624|6621|6610.1|6607.1|0
1645760100000|2022-02-25 03:35:00|6614.4|6611.4|6621|6618|6624.9|6621.9|6612.6|6609.6|0
1645760400000|2022-02-25 03:40:00|6621.1|6618.1|6616.4|6613.4|6623.5|6620.5|6613.8|6610.8|0
1645760700000|2022-02-25 03:45:00|6617.6|6614.6|6628.6|6625.6|6629.4|6626.4|6616.7|6613.7|0
1645761000000|2022-02-25 03:50:00|6628.5|6625.5|6637.1|6634.1|6637.9|6634.9|6626|6623|0
1645761300000|2022-02-25 03:55:00|6636.7|6633.7|6641.3|6638.3|6647.3|6644.3|6635.4|6632.4|0
1645761600000|2022-02-25 04:00:00|6641.2|6638.2|6645.4|6642.4|6645.4|6642.4|6638.6|6635.6|0
1645761900000|2022-02-25 04:05:00|6645|6642|6651.8|6648.8|6652.6|6649.6|6644.1|6641.1|0
1645762200000|2022-02-25 04:10:00|6651.4|6648.4|6653.5|6650.5|6654|6651|6648.7|6645.7|0
1645762500000|2022-02-25 04:15:00|6653.4|6650.4|6645.5|6642.5|6654|6651|6644.7|6641.7|0
1645762800000|2022-02-25 04:20:00|6645.3|6642.3|6647.5|6644.5|6650.1|6647.1|6645|6642|0
1645763100000|2022-02-25 04:25:00|6647.7|6644.7|6653.5|6650.5|6654.4|6651.4|6646.3|6643.3|0
1645763400000|2022-02-25 04:30:00|6653.3|6650.3|6650.9|6647.9|6655.6|6652.6|6649.6|6646.6|0
1645763700000|2022-02-25 04:35:00|6650.4|6647.4|6647.4|6644.4|6650.8|6647.8|6646.1|6643.1|0
1645764000000|2022-02-25 04:40:00|6647.2|6644.2|6645.4|6642.4|6647.4|6644.4|6640.6|6637.6|0
1645764300000|2022-02-25 04:45:00|6644.9|6641.9|6649.6|6646.6|6649.6|6646.6|6644.2|6641.2|0
1645764600000|2022-02-25 04:50:00|6649.8|6646.8|6649.1|6646.1|6650.1|6647.1|6644.2|6641.2|0
1645764900000|2022-02-25 04:55:00|6648.9|6645.9|6649.9|6646.9|6654.1|6651.1|6647.1|6644.1|0
1645765200000|2022-02-25 05:00:00|6649.7|6646.7|6650.6|6647.6|6652.3|6649.3|6645.6|6642.6|0
1645765500000|2022-02-25 05:05:00|6650.2|6647.2|6648.1|6645.1|6650.7|6647.7|6642.2|6639.2|0
1645765800000|2022-02-25 05:10:00|6647.9|6644.9|6643|6640|6649|6646|6643|6640|0
1645766100000|2022-02-25 05:15:00|6642.9|6639.9|6642.9|6639.9|6645.6|6642.6|6641.2|6638.2|0
1645766400000|2022-02-25 05:20:00|6642.8|6639.8|6642.8|6639.8|6645.8|6642.8|6634.4|6631.4|0
1645766700000|2022-02-25 05:25:00|6643|6640|6637.5|6634.5|6648.4|6645.4|6636.6|6633.6|0
1645767000000|2022-02-25 05:30:00|6637.6|6634.6|6642.9|6639.9|6645.3|6642.3|6637|6634|0
1645767300000|2022-02-25 05:35:00|6642.7|6639.7|6643.5|6640.5|6648.3|6645.3|6639.4|6636.4|0
1645767600000|2022-02-25 05:40:00|6643.2|6640.2|6635.6|6632.6|6645.2|6642.2|6631.3|6628.3|0
1645767900000|2022-02-25 05:45:00|6635.4|6632.4|6651.4|6648.4|6651.4|6648.4|6634.3|6631.3|0
1645768200000|2022-02-25 05:50:00|6651.7|6648.7|6641.3|6638.3|6653.2|6650.2|6641.3|6638.3|0
1645768500000|2022-02-25 05:55:00|6641.5|6638.5|6640.5|6637.5|6641.8|6638.8|6638.8|6635.8|0
1645768800000|2022-02-25 06:00:00|6640.6|6637.6|6643.6|6640.6|6643.6|6640.6|6635|6632|0
1645769100000|2022-02-25 06:05:00|6643.5|6640.5|6641.8|6638.8|6643.9|6640.9|6638.8|6635.8|0
1645769400000|2022-02-25 06:10:00|6642|6639|6649.9|6646.9|6653.3|6650.3|6642|6639|0
1645769700000|2022-02-25 06:15:00|6649.8|6646.8|6656.7|6653.7|6658|6655|6648.7|6645.7|0
1645770000000|2022-02-25 06:20:00|6657.2|6654.2|6655.5|6652.5|6658|6655|6645.4|6642.4|0
1645770300000|2022-02-25 06:25:00|6655.6|6652.6|6650.4|6647.4|6659.2|6656.2|6650.4|6647.4|0
1645770600000|2022-02-25 06:30:00|6650.1|6647.1|6638.7|6635.7|6650.1|6647.1|6634.9|6631.9|0
1645770900000|2022-02-25 06:35:00|6638.8|6635.8|6637.6|6634.6|6641.7|6638.7|6622.7|6619.7|0
1645771200000|2022-02-25 06:40:00|6637.2|6634.2|6635.2|6632.2|6645.3|6642.3|6635|6632|0
1645771500000|2022-02-25 06:45:00|6634.7|6631.7|6630.2|6627.2|6638.1|6635.1|6625.2|6622.2|0
1645771800000|2022-02-25 06:50:00|6629.8|6626.8|6638.2|6635.2|6638.2|6635.2|6624.7|6621.7|0
1645772100000|2022-02-25 06:55:00|6638.3|6635.3|6632|6629|6641.5|6638.5|6623.9|6620.9|0
1645772400000|2022-02-25 07:00:00|6631.9|6628.9|6623.5|6621.5|6642.5|6640.5|6618.5|6616.5|777
1645772700000|2022-02-25 07:05:00|6623.2|6621.2|6614.5|6612.5|6625.5|6623.5|6609.5|6607.5|204
1645773000000|2022-02-25 07:10:00|6614.7|6612.7|6608.7|6606.7|6618.7|6616.7|6607.5|6605.5|148
1645773300000|2022-02-25 07:15:00|6609|6607|6608|6606|6616.2|6614.2|6603.2|6601.2|124
1645773600000|2022-02-25 07:20:00|6608.2|6606.2|6610.2|6608.2|6614|6612|6601|6599|157
1645773900000|2022-02-25 07:25:00|6610|6608|6615.7|6613.7|6615.7|6613.7|6603.5|6601.5|146
1645774200000|2022-02-25 07:30:00|6615.5|6613.5|6615.2|6613.2|6621|6619|6605.5|6603.5|136
1645774500000|2022-02-25 07:35:00|6615|6613|6607.5|6605.5|6619.2|6617.2|6606.7|6604.7|145
1645774800000|2022-02-25 07:40:00|6607.7|6605.7|6610.5|6608.5|6612|6610|6601.5|6599.5|152
1645775100000|2022-02-25 07:45:00|6610.7|6608.7|6594.5|6592.5|6612.5|6610.5|6594|6592|299
1645775400000|2022-02-25 07:50:00|6594.7|6592.7|6567.2|6565.2|6599|6597|6566.2|6564.2|396
1645775700000|2022-02-25 07:55:00|6567|6565|6570.7|6568.7|6581.7|6579.7|6558.2|6556.2|532
1645776000000|2022-02-25 08:00:00|6568.2|6566.2|6593.5|6592.5|6596.7|6595.7|6556.2|6555.2|2845
1645776300000|2022-02-25 08:05:00|6593|6592|6574|6573|6595.7|6594.7|6569.7|6568.7|1809
1645776600000|2022-02-25 08:10:00|6574.2|6573.2|6567.5|6566.5|6578|6577|6556.2|6555.2|1377
1645776900000|2022-02-25 08:15:00|6565.5|6564.5|6575.7|6574.7|6583|6582|6551.2|6550.2|1078
1645777200000|2022-02-25 08:20:00|6576.2|6575.2|6557.7|6556.7|6577.7|6576.7|6555.5|6554.5|964
1645777500000|2022-02-25 08:25:00|6559.7|6558.7|6554.5|6553.5|6570|6569|6547.7|6546.7|900
1645777800000|2022-02-25 08:30:00|6554.7|6553.7|6582.2|6581.2|6586|6585|6554.7|6553.7|733
1645778100000|2022-02-25 08:35:00|6582.7|6581.7|6553|6552|6583.2|6582.2|6544.2|6543.2|1334
1645778400000|2022-02-25 08:40:00|6553.1|6552.1|6552.6|6551.6|6560.1|6559.1|6540.1|6539.1|657
1645778700000|2022-02-25 08:45:00|6550.8|6549.8|6554.8|6553.8|6559.8|6558.8|6547.8|6546.8|732
1645779000000|2022-02-25 08:50:00|6554.3|6553.3|6559.6|6558.6|6576.6|6575.6|6548.8|6547.8|998
1645779300000|2022-02-25 08:55:00|6559.3|6558.3|6543.6|6542.6|6563.6|6562.6|6537.3|6536.3|768
1645779600000|2022-02-25 09:00:00|6544.1|6543.1|6536.6|6535.6|6553.1|6552.1|6532.8|6531.8|647
1645779900000|2022-02-25 09:05:00|6536.8|6535.8|6526.6|6525.6|6542.8|6541.8|6523.6|6522.6|899
1645780200000|2022-02-25 09:10:00|6526.3|6525.3|6524.1|6523.1|6532.1|6531.1|6520.8|6519.8|663
1645780500000|2022-02-25 09:15:00|6524.3|6523.3|6540.6|6539.6|6545.3|6544.3|6524.3|6523.3|580
1645780800000|2022-02-25 09:20:00|6540.8|6539.8|6535.8|6534.8|6547.8|6546.8|6534.8|6533.8|518
1645781100000|2022-02-25 09:25:00|6535.6|6534.6|6548.8|6547.8|6549.8|6548.8|6531.1|6530.1|704
1645781400000|2022-02-25 09:30:00|6548.3|6547.3|6560.6|6559.6|6564.8|6563.8|6537.6|6536.6|941
1645781700000|2022-02-25 09:35:00|6560.3|6559.3|6559.3|6558.3|6567.8|6566.8|6554.6|6553.6|622
1645782000000|2022-02-25 09:40:00|6558.3|6557.3|6571.8|6570.8|6574.3|6573.3|6553.3|6552.3|813
1645782300000|2022-02-25 09:45:00|6571.1|6570.1|6577.6|6576.6|6588.3|6587.3|6570.8|6569.8|736
1645782600000|2022-02-25 09:50:00|6577.3|6576.3|6575.3|6574.3|6583.3|6582.3|6572.3|6571.3|491
1645782900000|2022-02-25 09:55:00|6575.6|6574.6|6585.8|6584.8|6591.6|6590.6|6575.6|6574.6|619
1645783200000|2022-02-25 10:00:00|6585.1|6584.1|6601.3|6600.3|6603.1|6602.1|6583.8|6582.8|903
1645783500000|2022-02-25 10:05:00|6601.6|6600.6|6600.8|6599.8|6613.8|6612.8|6600.8|6599.8|1003
1645783800000|2022-02-25 10:10:00|6601.8|6600.8|6605.8|6604.8|6606.3|6605.3|6589.8|6588.8|586
1645784100000|2022-02-25 10:15:00|6605.6|6604.6|6615.3|6614.3|6616.3|6615.3|6604.3|6603.3|884
1645784400000|2022-02-25 10:20:00|6615.1|6614.1|6617.3|6616.3|6619.8|6618.8|6610.3|6609.3|561
1645784700000|2022-02-25 10:25:00|6617.6|6616.6|6619.8|6618.8|6621.3|6620.3|6613.3|6612.3|653
1645785000000|2022-02-25 10:30:00|6619.6|6618.6|6618.3|6617.3|6626.8|6625.8|6615.1|6614.1|401
1645785300000|2022-02-25 10:35:00|6618.1|6617.1|6628.3|6627.3|6634.3|6633.3|6617.8|6616.8|558
1645785600000|2022-02-25 10:40:00|6628.6|6627.6|6620.6|6619.6|6630.8|6629.8|6611.3|6610.3|514
1645785900000|2022-02-25 10:45:00|6620.3|6619.3|6625.8|6624.8|6630.1|6629.1|6615.8|6614.8|702
1645786200000|2022-02-25 10:50:00|6626.1|6625.1|6628.1|6627.1|6631.1|6630.1|6621.6|6620.6|278
1645786500000|2022-02-25 10:55:00|6627.8|6626.8|6632.1|6631.1|6633.1|6632.1|6623.1|6622.1|491
1645786800000|2022-02-25 11:00:00|6631.8|6630.8|6614.3|6613.3|6632.8|6631.8|6613.1|6612.1|632
1645787100000|2022-02-25 11:05:00|6615.3|6614.3|6610.6|6609.6|6615.3|6614.3|6601.3|6600.3|584
1645787400000|2022-02-25 11:10:00|6610.3|6609.3|6619.1|6618.1|6620.1|6619.1|6609.1|6608.1|392
1645787700000|2022-02-25 11:15:00|6618.8|6617.8|6619.8|6618.8|6621.3|6620.3|6613.3|6612.3|225
1645788000000|2022-02-25 11:20:00|6620.1|6619.1|6614.8|6613.8|6621.6|6620.6|6610.3|6609.3|530
1645788300000|2022-02-25 11:25:00|6614.6|6613.6|6629.8|6628.8|6629.8|6628.8|6611.3|6610.3|672
1645788600000|2022-02-25 11:30:00|6629.6|6628.6|6633.1|6632.1|6633.8|6632.8|6624.3|6623.3|593
1645788900000|2022-02-25 11:35:00|6633.3|6632.3|6642.3|6641.3|6646.8|6645.8|6629.8|6628.8|780
1645789200000|2022-02-25 11:40:00|6642.6|6641.6|6627.8|6626.8|6649.8|6648.8|6624.8|6623.8|839
1645789500000|2022-02-25 11:45:00|6627.6|6626.6|6627.8|6626.8|6648.1|6647.1|6620.8|6619.8|1087
1645789800000|2022-02-25 11:50:00|6628.1|6627.1|6629.1|6628.1|6631.8|6630.8|6622.1|6621.1|418
1645790100000|2022-02-25 11:55:00|6629.3|6628.3|6631.1|6630.1|6641.3|6640.3|6629.3|6628.3|354
1645790400000|2022-02-25 12:00:00|6632.3|6631.3|6639.1|6638.1|6641.1|6640.1|6628.6|6627.6|910
1645790700000|2022-02-25 12:05:00|6638.8|6637.8|6649.8|6648.8|6650.6|6649.6|6636.6|6635.6|511
1645791000000|2022-02-25 12:10:00|6649.6|6648.6|6640.1|6639.1|6649.6|6648.6|6638.8|6637.8|579
1645791300000|2022-02-25 12:15:00|6639.8|6638.8|6645.3|6644.3|6647.1|6646.1|6637.6|6636.6|313
1645791600000|2022-02-25 12:20:00|6645.6|6644.6|6646.1|6645.1|6649.8|6648.8|6643.6|6642.6|337
1645791900000|2022-02-25 12:25:00|6645.8|6644.8|6648.3|6647.3|6659.8|6658.8|6645.8|6644.8|452
1645792200000|2022-02-25 12:30:00|6647.8|6646.8|6644.3|6643.3|6651.8|6650.8|6640.8|6639.8|768
1645792500000|2022-02-25 12:35:00|6644.8|6643.8|6648.1|6647.1|6648.3|6647.3|6638.3|6637.3|329
1645792800000|2022-02-25 12:40:00|6648.2|6647.2|6649.9|6648.9|6651.2|6650.2|6646.2|6645.2|170
1645793100000|2022-02-25 12:45:00|6649.7|6648.7|6647.9|6646.9|6649.9|6648.9|6644.2|6643.2|253
1645793400000|2022-02-25 12:50:00|6647.7|6646.7|6691.4|6690.4|6691.7|6690.7|6647.4|6646.4|1858
1645793700000|2022-02-25 12:55:00|6690.7|6689.7|6694.4|6693.4|6705.7|6704.7|6685.2|6684.2|1201
1645794000000|2022-02-25 13:00:00|6694.7|6693.7|6678.2|6677.2|6694.7|6693.7|6671.7|6670.7|736
1645794300000|2022-02-25 13:05:00|6677.9|6676.9|6692.9|6691.9|6693.4|6692.4|6673.2|6672.2|464
1645794600000|2022-02-25 13:10:00|6693.4|6692.4|6700.9|6699.9|6700.9|6699.9|6683.9|6682.9|514
1645794900000|2022-02-25 13:15:00|6701.2|6700.2|6707.9|6706.9|6708.2|6707.2|6689.9|6688.9|573
1645795200000|2022-02-25 13:20:00|6707.7|6706.7|6718.7|6717.7|6721.2|6720.2|6707.4|6706.4|840
1645795500000|2022-02-25 13:25:00|6718.4|6717.4|6707.2|6706.2|6722.4|6721.4|6699.7|6698.7|989
1645795800000|2022-02-25 13:30:00|6705.4|6704.4|6710.4|6709.4|6711.4|6710.4|6693.9|6692.9|604
1645796100000|2022-02-25 13:35:00|6710.2|6709.2|6724.4|6723.4|6725.9|6724.9|6708.9|6707.9|621
1645796400000|2022-02-25 13:40:00|6724.7|6723.7|6713.4|6712.4|6733.7|6732.7|6705.9|6704.9|1006
1645796700000|2022-02-25 13:45:00|6713.7|6712.7|6702.4|6701.4|6715.4|6714.4|6699.2|6698.2|447
1645797000000|2022-02-25 13:50:00|6702.9|6701.9|6708.9|6707.9|6713.2|6712.2|6701.7|6700.7|335
1645797300000|2022-02-25 13:55:00|6708.7|6707.7|6723.4|6722.4|6725.7|6724.7|6708.4|6707.4|470
1645797600000|2022-02-25 14:00:00|6722.9|6721.9|6726.9|6725.9|6730.9|6729.9|6717.9|6716.9|434
1645797900000|2022-02-25 14:05:00|6727.2|6726.2|6717.9|6716.9|6730.4|6729.4|6717.9|6716.9|461
1645798200000|2022-02-25 14:10:00|6717.7|6716.7|6717.4|6716.4|6724.9|6723.9|6713.9|6712.9|495
1645798500000|2022-02-25 14:15:00|6717.7|6716.7|6711.9|6710.9|6719.4|6718.4|6706.7|6705.7|354
1645798800000|2022-02-25 14:20:00|6712.7|6711.7|6721.9|6720.9|6724.2|6723.2|6709.4|6708.4|340
1645799100000|2022-02-25 14:25:00|6722.2|6721.2|6710.2|6709.2|6722.2|6721.2|6706.7|6705.7|516
1645799400000|2022-02-25 14:30:00|6710.9|6709.9|6726.4|6725.4|6728.2|6727.2|6704.7|6703.7|1226
1645799700000|2022-02-25 14:35:00|6725.9|6724.9|6717.9|6716.9|6730.2|6729.2|6717.9|6716.9|724
1645800000000|2022-02-25 14:40:00|6717.2|6716.2|6697.4|6696.4|6722.9|6721.9|6696.4|6695.4|895
1645800300000|2022-02-25 14:45:00|6697.7|6696.7|6717.2|6716.2|6717.2|6716.2|6697.7|6696.7|816
1645800600000|2022-02-25 14:50:00|6716.9|6715.9|6712.9|6711.9|6721.4|6720.4|6710.4|6709.4|707
1645800900000|2022-02-25 14:55:00|6713.2|6712.2|6702.2|6701.2|6717.4|6716.4|6697.4|6696.4|638
1645801200000|2022-02-25 15:00:00|6701.9|6700.9|6700.2|6699.2|6711.9|6710.9|6695.2|6694.2|974
1645801500000|2022-02-25 15:05:00|6700.7|6699.7|6722.2|6721.2|6724.2|6723.2|6700.7|6699.7|796
1645801800000|2022-02-25 15:10:00|6721.9|6720.9|6716.8|6715.8|6729.3|6728.3|6710.6|6709.6|649
1645802100000|2022-02-25 15:15:00|6717.1|6716.1|6721.1|6720.1|6722.3|6721.3|6712.3|6711.3|504
1645802400000|2022-02-25 15:20:00|6721.3|6720.3|6728.3|6727.3|6731.8|6730.8|6713.8|6712.8|893
1645802700000|2022-02-25 15:25:00|6728.6|6727.6|6730.8|6729.8|6736.3|6735.3|6722.6|6721.6|551
1645803000000|2022-02-25 15:30:00|6731.1|6730.1|6726.8|6725.8|6734.3|6733.3|6726.6|6725.6|419
1645803300000|2022-02-25 15:35:00|6725.8|6724.8|6724.6|6723.6|6728.3|6727.3|6717.8|6716.8|426
1645803600000|2022-02-25 15:40:00|6725.3|6724.3|6732.8|6731.8|6733.6|6732.6|6724.6|6723.6|419
1645803900000|2022-02-25 15:45:00|6732.6|6731.6|6739.1|6738.1|6743.3|6742.3|6729.8|6728.8|689
1645804200000|2022-02-25 15:50:00|6738.8|6737.8|6739.8|6738.8|6744.1|6743.1|6734.3|6733.3|609
1645804500000|2022-02-25 15:55:00|6739.6|6738.6|6732.3|6731.3|6748.3|6747.3|6730.8|6729.8|1703
1645804800000|2022-02-25 16:00:00|6730.8|6729.8|6742.3|6741.3|6742.8|6741.8|6723.3|6722.3|1283
1645805100000|2022-02-25 16:05:00|6742.1|6741.1|6744.8|6743.8|6745.8|6744.8|6735.6|6734.6|601
1645805400000|2022-02-25 16:10:00|6745.1|6744.1|6755.1|6754.1|6759.1|6758.1|6743.8|6742.8|772
1645805700000|2022-02-25 16:15:00|6754.8|6753.8|6761.8|6760.8|6761.8|6760.8|6751.1|6750.1|712
1645806000000|2022-02-25 16:20:00|6761.6|6760.6|6763.1|6762.1|6764.8|6763.8|6758.1|6757.1|659
1645806300000|2022-02-25 16:25:00|6762.8|6761.8|6751.8|6750.8|6763.3|6762.3|6749.6|6748.6|1338
1645806600000|2022-02-25 16:30:00|6752.8|6750.3|6755.8|6753.8|6765.3|6763.3|6740.3|6738.3|5718
1645806900000|2022-02-25 16:35:00|6755.3|6753.3|6750.1|6748.1|6758.8|6756.8|6747.1|6745.1|2666
1645807200000|2022-02-25 16:40:00|6749.8|6747.8|6755.3|6753.3|6760.6|6758.6|6745.1|6743.1|911
1645807500000|2022-02-25 16:45:00|6755.1|6753.1|6763.8|6761.8|6764.1|6762.1|6753.6|6751.6|1897
1645807800000|2022-02-25 16:50:00|6764.1|6762.1|6761.1|6759.1|6765.1|6763.1|6758.1|6756.1|333
1645808100000|2022-02-25 16:55:00|6761.3|6759.3|6769.8|6767.8|6770.1|6768.1|6760.6|6758.6|434
1645808400000|2022-02-25 17:00:00|6769.3|6767.3|6765.6|6763.6|6775.3|6773.3|6763.8|6761.8|436
1645808700000|2022-02-25 17:05:00|6765.8|6763.8|6759.8|6757.8|6768.1|6766.1|6759.1|6757.1|274
1645809000000|2022-02-25 17:10:00|6759.6|6757.6|6764.6|6762.6|6769.3|6767.3|6758.6|6756.6|321
1645809300000|2022-02-25 17:15:00|6764.8|6762.8|6770.1|6768.1|6771.3|6769.3|6762.6|6760.6|102
1645809600000|2022-02-25 17:20:00|6769.8|6767.8|6766.3|6764.3|6770.6|6768.6|6763.8|6761.8|126
1645809900000|2022-02-25 17:25:00|6766.1|6764.1|6771.1|6769.1|6773.1|6771.1|6764.1|6762.1|135
1645810200000|2022-02-25 17:30:00|6771.3|6769.3|6777.1|6775.1|6779.3|6777.3|6771.3|6769.3|160
1645810500000|2022-02-25 17:35:00|6776.8|6774.8|6773.6|6771.6|6777.8|6775.8|6771.1|6769.1|93
1645810800000|2022-02-25 17:40:00|6773.8|6771.8|6775.6|6773.6|6778.8|6776.8|6772.6|6770.6|144
1645811100000|2022-02-25 17:45:00|6775.8|6773.8|6764.6|6762.6|6775.8|6773.8|6764.6|6762.6|174
1645811400000|2022-02-25 17:50:00|6765.3|6763.3|6755.6|6753.6|6765.3|6763.3|6755.1|6753.1|291
1645811700000|2022-02-25 17:55:00|6755.3|6753.3|6755.1|6753.1|6757.8|6755.8|6750.1|6748.1|185
1645812000000|2022-02-25 18:00:00|6755.3|6753.3|6758.3|6756.3|6760.3|6758.3|6750.6|6748.6|171
1645812300000|2022-02-25 18:05:00|6758.1|6756.1|6753.1|6751.1|6758.1|6756.1|6752.1|6750.1|92
1645812600000|2022-02-25 18:10:00|6753.3|6751.3|6752.1|6750.1|6754.6|6752.6|6746.8|6744.8|153
1645812900000|2022-02-25 18:15:00|6751.8|6749.8|6759.1|6757.1|6760.1|6758.1|6747.6|6745.6|111
1645813200000|2022-02-25 18:20:00|6759.3|6757.3|6756.6|6754.6|6760.6|6758.6|6755.1|6753.1|50
1645813500000|2022-02-25 18:25:00|6756.8|6754.8|6759.6|6757.6|6764.3|6762.3|6756.6|6754.6|90
1645813800000|2022-02-25 18:30:00|6759.3|6757.3|6760.8|6758.8|6764.3|6762.3|6758.3|6756.3|24
1645814100000|2022-02-25 18:35:00|6761.3|6759.3|6756.8|6754.8|6761.6|6759.6|6747.6|6745.6|125
1645814400000|2022-02-25 18:40:00|6757.3|6755.3|6764.8|6762.8|6766.3|6764.3|6756.8|6754.8|139
1645814700000|2022-02-25 18:45:00|6763.8|6761.8|6762.8|6760.8|6765.8|6763.8|6757.3|6755.3|46
1645815000000|2022-02-25 18:50:00|6762.1|6760.1|6760.6|6758.6|6766.1|6764.1|6760.6|6758.6|70
1645815300000|2022-02-25 18:55:00|6760.3|6758.3|6753.3|6751.3|6760.3|6758.3|6748.6|6746.6|494
1645815600000|2022-02-25 19:00:00|6754.1|6752.1|6757.1|6755.1|6762.3|6760.3|6743.3|6741.3|115
1645815900000|2022-02-25 19:05:00|6756.8|6754.8|6755.1|6753.1|6756.8|6754.8|6749.8|6747.8|123
1645816200000|2022-02-25 19:10:00|6755.3|6753.3|6754.6|6752.6|6760.1|6758.1|6750.3|6748.3|127
1645816500000|2022-02-25 19:15:00|6754.8|6752.8|6753.3|6751.3|6757.8|6755.8|6752.3|6750.3|44
1645816800000|2022-02-25 19:20:00|6753.1|6751.1|6761.8|6759.8|6763.1|6761.1|6752.1|6750.1|48
1645817100000|2022-02-25 19:25:00|6761.6|6759.6|6759.6|6757.6|6762.6|6760.6|6756.3|6754.3|46
1645817400000|2022-02-25 19:30:00|6759.8|6757.8|6754.6|6752.6|6765.3|6763.3|6751.1|6749.1|114
1645817700000|2022-02-25 19:35:00|6754.8|6752.8|6756.3|6754.3|6761.1|6759.1|6752.1|6750.1|55
1645818000000|2022-02-25 19:40:00|6756.8|6754.8|6755.6|6753.6|6758.1|6756.1|6750.3|6748.3|76
1645818300000|2022-02-25 19:45:00|6755.8|6753.8|6755.1|6753.1|6759.3|6757.3|6752.6|6750.6|48
1645818600000|2022-02-25 19:50:00|6755.3|6753.3|6750.6|6748.6|6757.8|6755.8|6747.1|6745.1|93
1645818900000|2022-02-25 19:55:00|6750.8|6748.8|6750.1|6748.1|6757.3|6755.3|6747.8|6745.8|124
1645819200000|2022-02-25 20:00:00|6749.8|6747.8|6744.3|6742.3|6749.8|6747.8|6740.8|6738.8|134
1645819500000|2022-02-25 20:05:00|6744.6|6742.6|6751.3|6749.3|6752.1|6750.1|6743.3|6741.3|52
1645819800000|2022-02-25 20:10:00|6751.6|6749.6|6751.1|6749.1|6751.8|6749.8|6744.1|6742.1|32
1645820100000|2022-02-25 20:15:00|6750.8|6748.8|6750.3|6748.3|6756.3|6754.3|6747.3|6745.3|103
1645820400000|2022-02-25 20:20:00|6750.6|6748.6|6756.1|6754.1|6759.6|6757.6|6747.1|6745.1|52
1645820700000|2022-02-25 20:25:00|6755.8|6753.8|6747.1|6745.1|6756.3|6754.3|6747.1|6745.1|34
1645821000000|2022-02-25 20:30:00|6748.8|6746.8|6752.3|6750.3|6761.1|6759.1|6748.1|6746.1|63
1645821300000|2022-02-25 20:35:00|6752.1|6750.1|6757.3|6755.3|6758.6|6756.6|6749.6|6747.6|56
1645821600000|2022-02-25 20:40:00|6757.1|6755.1|6769.6|6767.6|6774.1|6772.1|6757.1|6755.1|222
1645821900000|2022-02-25 20:45:00|6769.8|6767.8|6777.6|6775.6|6783.6|6781.6|6769.8|6767.8|274
1645822200000|2022-02-25 20:50:00|6777.8|6775.8|6791.6|6789.6|6794.1|6792.1|6777.8|6775.8|394
1645822500000|2022-02-25 20:55:00|6790.6|6788.6|6800.3|6798.3|6805.6|6803.6|6787.8|6785.8|600
1645822800000|2022-02-25 21:00:00|6800|6796|6795.8|6791.8|6804|6800|6795.3|6791.3|0
1645823100000|2022-02-25 21:05:00|6795.3|6791.3|6801.2|6797.2|6803.2|6799.2|6795|6791|0
1645823400000|2022-02-25 21:10:00|6800.7|6796.7|6797.9|6793.9|6804.3|6800.3|6797.9|6793.9|0
1645823700000|2022-02-25 21:15:00|6797.4|6793.4|6798.2|6794.2|6799.2|6795.2|6795.5|6791.5|0
1645824000000|2022-02-25 21:20:00|6798.7|6794.7|6800.9|6796.9|6800.9|6796.9|6797.3|6793.3|0
1645824300000|2022-02-25 21:25:00|6800.5|6796.5|6804.8|6800.8|6805.5|6801.5|6800.4|6796.4|0
1645824600000|2022-02-25 21:30:00|6805|6801|6802.2|6798.2|6807|6803|6801.7|6797.7|0
1645824900000|2022-02-25 21:35:00|6802|6798|6799.4|6795.4|6802.6|6798.6|6799|6795|0
1645825200000|2022-02-25 21:40:00|6799|6795|6799.1|6795.1|6799.9|6795.9|6798.5|6794.5|0
1645825500000|2022-02-25 21:45:00|6799.4|6795.4|6799|6795|6800|6796|6798.7|6794.7|0
1645825800000|2022-02-25 21:50:00|6799.5|6795.5|6803.6|6799.6|6804.6|6800.6|6798.9|6794.9|0
1645826100000|2022-02-25 21:55:00|6803.3|6799.3|6799|6795|6804|6800|6797.7|6793.7|0
1646002800000|2022-02-27 23:00:00|6595.8|6589.8|6629.7|6623.7|6636.2|6630.2|6569.1|6563.1|0
1646003100000|2022-02-27 23:05:00|6629.8|6623.8|6602|6596|6630.9|6624.9|6598.5|6592.5|0
1646003400000|2022-02-27 23:10:00|6602.4|6596.4|6621.9|6615.9|6623.1|6617.1|6599.8|6593.8|0
1646003700000|2022-02-27 23:15:00|6621.8|6615.8|6618|6612|6634.6|6628.6|6604.6|6598.6|0
1646004000000|2022-02-27 23:20:00|6617.5|6611.5|6629.5|6623.5|6636.8|6630.8|6614.3|6608.3|0
1646004300000|2022-02-27 23:25:00|6629|6623|6631.6|6625.6|6635.3|6629.3|6620.5|6614.5|0
1646004600000|2022-02-27 23:30:00|6632|6626|6662.3|6658.3|6670.5|6666.5|6628.2|6622.2|0
1646004900000|2022-02-27 23:35:00|6662.8|6658.8|6643.7|6639.7|6663.1|6659.1|6643.1|6639.1|0
1646005200000|2022-02-27 23:40:00|6644.2|6640.2|6641.2|6637.2|6651.1|6647.1|6638.4|6634.4|0
1646005500000|2022-02-27 23:45:00|6641.1|6637.1|6646|6642|6648.8|6644.8|6634.5|6630.5|0
1646005800000|2022-02-27 23:50:00|6646.3|6642.3|6642.3|6638.3|6654.5|6650.5|6640.8|6636.8|0
1646006100000|2022-02-27 23:55:00|6643|6639|6632.5|6628.5|6644.1|6640.1|6631.8|6627.8|0
1646006400000|2022-02-28 00:00:00|6632.8|6628.8|6622.4|6618.4|6637.4|6633.4|6617.9|6613.9|0
1646006700000|2022-02-28 00:05:00|6622.6|6618.6|6631|6627|6632|6628|6617.9|6613.9|0
1646007000000|2022-02-28 00:10:00|6631.3|6627.3|6629.2|6625.2|6632|6628|6621.7|6617.7|0
1646007300000|2022-02-28 00:15:00|6628.7|6624.7|6526|6523|6629.1|6626.1|6474.7|6471.7|0
1646007600000|2022-02-28 00:20:00|6525.1|6522.1|6549.4|6546.4|6552.6|6549.6|6525.1|6522.1|0
1646007900000|2022-02-28 00:25:00|6549.3|6546.3|6544.7|6541.7|6552|6549|6535|6532|0
1646008200000|2022-02-28 00:30:00|6544.5|6541.5|6573|6570|6574.4|6571.4|6544.3|6541.3|0
1646008500000|2022-02-28 00:35:00|6573.2|6570.2|6594|6591|6601|6598|6573.2|6570.2|0
1646008800000|2022-02-28 00:40:00|6594.3|6591.3|6587.6|6584.6|6595.2|6592.2|6581.2|6578.2|0
1646009100000|2022-02-28 00:45:00|6587.8|6584.8|6607.8|6604.8|6607.8|6604.8|6585.9|6582.9|0
1646009400000|2022-02-28 00:50:00|6607.4|6604.4|6597.1|6594.1|6607.8|6604.8|6596.9|6593.9|0
1646009700000|2022-02-28 00:55:00|6597.3|6594.3|6584.4|6581.4|6597.6|6594.6|6579.4|6576.4|0
1646010000000|2022-02-28 01:00:00|6584.2|6581.2|6586.6|6583.6|6591.6|6588.6|6580.7|6577.7|0
1646010300000|2022-02-28 01:05:00|6586.8|6583.8|6607.7|6604.7|6609.7|6606.7|6586.8|6583.8|0
1646010600000|2022-02-28 01:10:00|6607.8|6604.8|6603.2|6600.2|6620.9|6617.9|6600.3|6597.3|0
1646010900000|2022-02-28 01:15:00|6603.4|6600.4|6604.7|6601.7|6615.3|6612.3|6599.5|6596.5|0
1646011200000|2022-02-28 01:20:00|6604.5|6601.5|6602.3|6599.3|6607.5|6604.5|6598.7|6595.7|0
1646011500000|2022-02-28 01:25:00|6602.5|6599.5|6605.2|6602.2|6606.1|6603.1|6598|6595|0
1646011800000|2022-02-28 01:30:00|6605.7|6602.7|6601.3|6598.3|6607.3|6604.3|6599.3|6596.3|0
1646012100000|2022-02-28 01:35:00|6601.5|6598.5|6588.3|6585.3|6610.2|6607.2|6584.4|6581.4|0
1646012400000|2022-02-28 01:40:00|6588|6585|6594.3|6591.3|6597.8|6594.8|6582.1|6579.1|0
1646012700000|2022-02-28 01:45:00|6594.5|6591.5|6594.2|6591.2|6598|6595|6580.4|6577.4|0
1646013000000|2022-02-28 01:50:00|6594.4|6591.4|6571.6|6568.6|6598.4|6595.4|6565.8|6562.8|0
1646013300000|2022-02-28 01:55:00|6568.3|6565.3|6530.5|6527.5|6572.4|6569.4|6530.2|6527.2|0
1646013600000|2022-02-28 02:00:00|6531.1|6528.1|6540.3|6537.3|6543.7|6540.7|6531.1|6528.1|0
1646013900000|2022-02-28 02:05:00|6540.2|6537.2|6557.8|6554.8|6560.8|6557.8|6540|6537|0
1646014200000|2022-02-28 02:10:00|6557.9|6554.9|6551.2|6548.2|6560.8|6557.8|6543.2|6540.2|0
1646014500000|2022-02-28 02:15:00|6551.3|6548.3|6546.9|6543.9|6552.9|6549.9|6540.3|6537.3|0
1646014800000|2022-02-28 02:20:00|6546.1|6543.1|6543.4|6540.4|6546.8|6543.8|6537.1|6534.1|0
1646015100000|2022-02-28 02:25:00|6540|6537|6535.9|6532.9|6540.1|6537.1|6532.5|6529.5|0
1646015400000|2022-02-28 02:30:00|6536.2|6533.2|6531.6|6528.6|6536.7|6533.7|6528.7|6525.7|0
1646015700000|2022-02-28 02:35:00|6531.3|6528.3|6537.6|6534.6|6541.8|6538.8|6529.2|6526.2|0
1646016000000|2022-02-28 02:40:00|6537.7|6534.7|6519.3|6516.3|6538|6535|6518.9|6515.9|0
1646016300000|2022-02-28 02:45:00|6519.6|6516.6|6495.8|6492.8|6521.1|6518.1|6486.2|6483.2|0
1646016600000|2022-02-28 02:50:00|6495.4|6492.4|6503.4|6500.4|6507|6504|6493.4|6490.4|0
1646016900000|2022-02-28 02:55:00|6503.5|6500.5|6517.3|6514.3|6519.1|6516.1|6493|6490|0
1646017200000|2022-02-28 03:00:00|6517.4|6514.4|6524|6521|6525.4|6522.4|6516.9|6513.9|0
1646017500000|2022-02-28 03:05:00|6524.1|6521.1|6514.6|6511.6|6525.2|6522.2|6509|6506|0
1646017800000|2022-02-28 03:10:00|6514.9|6511.9|6509.1|6506.1|6520|6517|6508.8|6505.8|0
1646018100000|2022-02-28 03:15:00|6508.9|6505.9|6515.8|6512.8|6518.9|6515.9|6508.7|6505.7|0
1646018400000|2022-02-28 03:20:00|6515.5|6512.5|6525.9|6522.9|6528.1|6525.1|6515.1|6512.1|0
1646018700000|2022-02-28 03:25:00|6526.1|6523.1|6521|6518|6529.4|6526.4|6520.2|6517.2|0
1646019000000|2022-02-28 03:30:00|6521.2|6518.2|6528.3|6525.3|6533.4|6530.4|6518.5|6515.5|0
1646019300000|2022-02-28 03:35:00|6528.4|6525.4|6531.7|6528.7|6534.4|6531.4|6526.1|6523.1|0
1646019600000|2022-02-28 03:40:00|6531.5|6528.5|6531.5|6528.5|6535.2|6532.2|6523.4|6520.4|0
1646019900000|2022-02-28 03:45:00|6531.2|6528.2|6530.3|6527.3|6531.2|6528.2|6522.2|6519.2|0
1646020200000|2022-02-28 03:50:00|6530.2|6527.2|6527.7|6524.7|6530.7|6527.7|6527.3|6524.3|0
1646020500000|2022-02-28 03:55:00|6527.3|6524.3|6518.1|6515.1|6528.1|6525.1|6512.7|6509.7|0
1646020800000|2022-02-28 04:00:00|6518.4|6515.4|6529.1|6526.1|6529.5|6526.5|6518.1|6515.1|0
1646021100000|2022-02-28 04:05:00|6528.8|6525.8|6555.5|6552.5|6557.9|6554.9|6527|6524|0
1646021400000|2022-02-28 04:10:00|6558|6555|6548.4|6545.4|6561|6558|6548.4|6545.4|0
1646021700000|2022-02-28 04:15:00|6548.7|6545.7|6546.6|6543.6|6550.9|6547.9|6544.1|6541.1|0
1646022000000|2022-02-28 04:20:00|6546.4|6543.4|6547.4|6544.4|6550.4|6547.4|6541.5|6538.5|0
1646022300000|2022-02-28 04:25:00|6546.9|6543.9|6547.9|6544.9|6552|6549|6542.4|6539.4|0
1646022600000|2022-02-28 04:30:00|6547.4|6544.4|6552.6|6549.6|6552.6|6549.6|6541.6|6538.6|0
1646022900000|2022-02-28 04:35:00|6553.2|6550.2|6551.3|6548.3|6554.6|6551.6|6550.1|6547.1|0
1646023200000|2022-02-28 04:40:00|6551.4|6548.4|6547.5|6544.5|6551.8|6548.8|6545.8|6542.8|0
1646023500000|2022-02-28 04:45:00|6547.3|6544.3|6545.8|6542.8|6547.5|6544.5|6537.4|6534.4|0
1646023800000|2022-02-28 04:50:00|6546|6543|6543.2|6540.2|6546.6|6543.6|6542.8|6539.8|0
1646024100000|2022-02-28 04:55:00|6543.3|6540.3|6544.1|6541.1|6546.2|6543.2|6535.7|6532.7|0
1646024400000|2022-02-28 05:00:00|6543.4|6540.4|6540|6537|6549.2|6546.2|6540|6537|0
1646024700000|2022-02-28 05:05:00|6540.5|6537.5|6539.5|6536.5|6541.4|6538.4|6533.9|6530.9|0
1646025000000|2022-02-28 05:10:00|6539.4|6536.4|6550.1|6547.1|6550.1|6547.1|6538.7|6535.7|0
1646025300000|2022-02-28 05:15:00|6551.3|6548.3|6552.6|6549.6|6560.9|6557.9|6551|6548|0
1646025600000|2022-02-28 05:20:00|6552.8|6549.8|6555|6552|6559.3|6556.3|6549.3|6546.3|0
1646025900000|2022-02-28 05:25:00|6554.7|6551.7|6564.9|6561.9|6564.9|6561.9|6552.5|6549.5|0
1646026200000|2022-02-28 05:30:00|6564.7|6561.7|6567.4|6564.4|6574.1|6571.1|6559.8|6556.8|0
1646026500000|2022-02-28 05:35:00|6567.1|6564.1|6565.2|6562.2|6572.6|6569.6|6564.8|6561.8|0
1646026800000|2022-02-28 05:40:00|6564.8|6561.8|6566.9|6563.9|6569.3|6566.3|6563.9|6560.9|0
1646027100000|2022-02-28 05:45:00|6567.1|6564.1|6554.2|6551.2|6567.4|6564.4|6552.9|6549.9|0
1646027400000|2022-02-28 05:50:00|6554|6551|6562.8|6559.8|6564.9|6561.9|6551.1|6548.1|0
1646027700000|2022-02-28 05:55:00|6561.8|6558.8|6553.4|6550.4|6562.3|6559.3|6551.7|6548.7|0
1646028000000|2022-02-28 06:00:00|6554.6|6551.6|6571.3|6568.3|6574.7|6571.7|6552.6|6549.6|0
1646028300000|2022-02-28 06:05:00|6570.7|6567.7|6571.1|6568.1|6573.8|6570.8|6564.4|6561.4|0
1646028600000|2022-02-28 06:10:00|6570.9|6567.9|6571.8|6568.8|6573.3|6570.3|6570|6567|0
1646028900000|2022-02-28 06:15:00|6571.5|6568.5|6560|6557|6573.8|6570.8|6560|6557|0
1646029200000|2022-02-28 06:20:00|6560.1|6557.1|6557.3|6554.3|6565.6|6562.6|6553.8|6550.8|0
1646029500000|2022-02-28 06:25:00|6556.8|6553.8|6567.2|6564.2|6574.3|6571.3|6556.8|6553.8|0
1646029800000|2022-02-28 06:30:00|6567.8|6564.8|6558.7|6555.7|6569.2|6566.2|6547.8|6544.8|0
1646030100000|2022-02-28 06:35:00|6559.2|6556.2|6578.1|6575.1|6579.4|6576.4|6558.7|6555.7|0
1646030400000|2022-02-28 06:40:00|6578.2|6575.2|6577.1|6574.1|6580.8|6577.8|6565.8|6562.8|0
1646030700000|2022-02-28 06:45:00|6576.3|6573.3|6574.9|6571.9|6577.5|6574.5|6565.8|6562.8|0
1646031000000|2022-02-28 06:50:00|6574.7|6571.7|6570.2|6567.2|6574.7|6571.7|6559|6556|0
1646031300000|2022-02-28 06:55:00|6567.3|6564.3|6560.9|6557.9|6575.1|6572.1|6558|6555|0
1646031600000|2022-02-28 07:00:00|6567.1|6564.1|6597.6|6595.6|6598.3|6596.3|6529.6|6527.6|1591
1646031900000|2022-02-28 07:05:00|6597.3|6595.3|6586.1|6584.1|6608.1|6606.1|6586.1|6584.1|498
1646032200000|2022-02-28 07:10:00|6585.8|6583.8|6582.6|6580.6|6586.6|6584.6|6556.6|6554.6|308
1646032500000|2022-02-28 07:15:00|6583.1|6581.1|6582.3|6580.3|6592.1|6590.1|6573.3|6571.3|123
1646032800000|2022-02-28 07:20:00|6582.1|6580.1|6596.6|6594.6|6605.6|6603.6|6576.8|6574.8|381
1646033100000|2022-02-28 07:25:00|6596.8|6594.8|6586.8|6584.8|6609.1|6607.1|6578.1|6576.1|233
1646033400000|2022-02-28 07:30:00|6587.1|6585.1|6604.8|6602.8|6606.8|6604.8|6579.8|6577.8|331
1646033700000|2022-02-28 07:35:00|6605.1|6603.1|6605.1|6603.1|6615.6|6613.6|6592.8|6590.8|157
1646034000000|2022-02-28 07:40:00|6602.3|6600.3|6613.6|6611.6|6615.6|6613.6|6601.3|6599.3|126
1646034300000|2022-02-28 07:45:00|6613.3|6611.3|6620.3|6618.3|6639.8|6637.8|6611.3|6609.3|442
1646034600000|2022-02-28 07:50:00|6620.6|6618.6|6606.3|6604.3|6624.3|6622.3|6600.1|6598.1|209
1646034900000|2022-02-28 07:55:00|6606.6|6604.6|6609.6|6607.6|6631.1|6629.1|6597.8|6595.8|433
1646035200000|2022-02-28 08:00:00|6609.1|6608.1|6626.8|6625.8|6626.8|6625.8|6575.3|6574.3|3383
1646035500000|2022-02-28 08:05:00|6626.6|6625.6|6605.3|6604.3|6629.1|6628.1|6605.1|6604.1|1408
1646035800000|2022-02-28 08:10:00|6605.6|6604.6|6607.8|6606.8|6632.3|6631.3|6589.6|6588.6|1685
1646036100000|2022-02-28 08:15:00|6608.1|6607.1|6607.1|6606.1|6621.3|6620.3|6603.3|6602.3|1373
1646036400000|2022-02-28 08:20:00|6607.3|6606.3|6596.6|6595.6|6617.8|6616.8|6595.1|6594.1|1545
1646036700000|2022-02-28 08:25:00|6596.3|6595.3|6596.1|6595.1|6606.8|6605.8|6590.6|6589.6|1516
1646037000000|2022-02-28 08:30:00|6596.3|6595.3|6574.3|6573.3|6596.6|6595.6|6570.8|6569.8|2133
1646037300000|2022-02-28 08:35:00|6573.6|6572.6|6543.3|6542.3|6581.3|6580.3|6543.3|6542.3|1329
1646037600000|2022-02-28 08:40:00|6543.1|6542.1|6551.8|6550.8|6554.3|6553.3|6538.6|6537.6|1413
1646037900000|2022-02-28 08:45:00|6551.6|6550.6|6556.1|6555.1|6565.3|6564.3|6541.3|6540.3|1671
1646038200000|2022-02-28 08:50:00|6555.6|6554.6|6550.6|6549.6|6562.6|6561.6|6547.3|6546.3|1045
1646038500000|2022-02-28 08:55:00|6550.3|6549.3|6544|6543|6555.1|6554.1|6540.7|6539.7|1638
1646038800000|2022-02-28 09:00:00|6543.7|6542.7|6552.2|6551.2|6553.2|6552.2|6536.7|6535.7|1090
1646039100000|2022-02-28 09:05:00|6552|6551|6567|6566|6571.2|6570.2|6551|6550|1541
1646039400000|2022-02-28 09:10:00|6567.2|6566.2|6557.7|6556.7|6569|6568|6551.5|6550.5|1103
1646039700000|2022-02-28 09:15:00|6558|6557|6542|6541|6558.7|6557.7|6540.2|6539.2|746
1646040000000|2022-02-28 09:20:00|6542.2|6541.2|6545.2|6544.2|6551.7|6550.7|6539.5|6538.5|580
1646040300000|2022-02-28 09:25:00|6545|6544|6542.7|6541.7|6549.2|6548.2|6539.2|6538.2|404
1646040600000|2022-02-28 09:30:00|6542.5|6541.5|6542.7|6541.7|6545.7|6544.7|6533.7|6532.7|759
1646040900000|2022-02-28 09:35:00|6543|6542|6544.7|6543.7|6546.2|6545.2|6534.7|6533.7|564
1646041200000|2022-02-28 09:40:00|6544.5|6543.5|6561.2|6560.2|6562.7|6561.7|6540.5|6539.5|589
1646041500000|2022-02-28 09:45:00|6561|6560|6557.5|6556.5|6566.2|6565.2|6557|6556|532
1646041800000|2022-02-28 09:50:00|6557.2|6556.2|6564.2|6563.2|6566|6565|6554.5|6553.5|416
1646042100000|2022-02-28 09:55:00|6564|6563|6562.5|6561.5|6570.7|6569.7|6559.5|6558.5|790
1646042400000|2022-02-28 10:00:00|6561.7|6560.7|6558.5|6557.5|6566|6565|6558.2|6557.2|728
1646042700000|2022-02-28 10:05:00|6558.7|6557.7|6553.7|6552.7|6560|6559|6553.5|6552.5|514
1646043000000|2022-02-28 10:10:00|6553.2|6552.2|6552.7|6551.7|6557|6556|6544.2|6543.2|607
1646043300000|2022-02-28 10:15:00|6553|6552|6545.7|6544.7|6556.7|6555.7|6543.7|6542.7|350
1646043600000|2022-02-28 10:20:00|6546|6545|6540.2|6539.2|6547|6546|6536.7|6535.7|392
1646043900000|2022-02-28 10:25:00|6540|6539|6533.7|6532.7|6540.7|6539.7|6532|6531|581
1646044200000|2022-02-28 10:30:00|6532.7|6531.7|6533.7|6532.7|6536.7|6535.7|6514.7|6513.7|1226
1646044500000|2022-02-28 10:35:00|6533.5|6532.5|6535.5|6534.5|6538.2|6537.2|6529.7|6528.7|607
1646044800000|2022-02-28 10:40:00|6535.7|6534.7|6541.5|6540.5|6541.7|6540.7|6527.2|6526.2|517
1646045100000|2022-02-28 10:45:00|6541.2|6540.2|6558|6557|6559.5|6558.5|6541.2|6540.2|492
1646045400000|2022-02-28 10:50:00|6558.2|6557.2|6558.5|6557.5|6567.2|6566.2|6556|6555|540
1646045700000|2022-02-28 10:55:00|6558.7|6557.7|6561|6560|6564.2|6563.2|6550.7|6549.7|1440
1646046000000|2022-02-28 11:00:00|6560.7|6559.7|6560.5|6559.5|6570|6569|6557.7|6556.7|601
1646046300000|2022-02-28 11:05:00|6560.7|6559.7|6552.2|6551.2|6563.2|6562.2|6552.2|6551.2|313
1646046600000|2022-02-28 11:10:00|6552|6551|6554|6553|6561.2|6560.2|6548.2|6547.2|371
1646046900000|2022-02-28 11:15:00|6554.2|6553.2|6543|6542|6557|6556|6542.2|6541.2|393
1646047200000|2022-02-28 11:20:00|6542.7|6541.7|6546.2|6545.2|6548.2|6547.2|6540.7|6539.7|311
1646047500000|2022-02-28 11:25:00|6546.5|6545.5|6536.5|6535.5|6549.5|6548.5|6534.7|6533.7|740
1646047800000|2022-02-28 11:30:00|6536.7|6535.7|6544.2|6543.2|6545.2|6544.2|6534.7|6533.7|607
1646048100000|2022-02-28 11:35:00|6544|6543|6550.7|6549.7|6551.7|6550.7|6541.7|6540.7|429
1646048400000|2022-02-28 11:40:00|6550.2|6549.2|6544.2|6543.2|6550.5|6549.5|6542|6541|185
1646048700000|2022-02-28 11:45:00|6544.7|6543.7|6540.2|6539.2|6545.7|6544.7|6538.2|6537.2|236
1646049000000|2022-02-28 11:50:00|6540.5|6539.5|6535.7|6534.7|6545.2|6544.2|6532.5|6531.5|286
1646049300000|2022-02-28 11:55:00|6535.5|6534.5|6533.7|6532.7|6544.5|6543.5|6533.2|6532.2|523
1646049600000|2022-02-28 12:00:00|6534.7|6533.7|6545.7|6544.7|6547|6546|6534.7|6533.7|345
1646049900000|2022-02-28 12:05:00|6546|6545|6554.7|6553.7|6556.7|6555.7|6545|6544|194
1646050200000|2022-02-28 12:10:00|6554.5|6553.5|6562.5|6561.5|6566|6565|6553.5|6552.5|453
1646050500000|2022-02-28 12:15:00|6562.7|6561.7|6566.2|6565.2|6567|6566|6560.2|6559.2|399
1646050800000|2022-02-28 12:20:00|6566|6565|6576.7|6575.7|6578.7|6577.7|6565.5|6564.5|399
1646051100000|2022-02-28 12:25:00|6577|6576|6579.5|6578.5|6581.2|6580.2|6571.7|6570.7|525
1646051400000|2022-02-28 12:30:00|6579.2|6578.2|6583.7|6582.7|6583.7|6582.7|6578.2|6577.2|341
1646051700000|2022-02-28 12:35:00|6583.2|6582.2|6581|6580|6584|6583|6579.7|6578.7|193
1646052000000|2022-02-28 12:40:00|6581.4|6580.4|6583.6|6582.6|6590.1|6589.1|6577.1|6576.1|929
1646052300000|2022-02-28 12:45:00|6584.9|6583.9|6596.9|6595.9|6596.9|6595.9|6583.6|6582.6|551
1646052600000|2022-02-28 12:50:00|6596.6|6595.6|6601.6|6600.6|6601.6|6600.6|6591.1|6590.1|422
1646052900000|2022-02-28 12:55:00|6601.4|6600.4|6582.4|6581.4|6601.4|6600.4|6575.9|6574.9|851
1646053200000|2022-02-28 13:00:00|6582.6|6581.6|6579.1|6578.1|6585.6|6584.6|6571.4|6570.4|743
1646053500000|2022-02-28 13:05:00|6578.9|6577.9|6579.4|6578.4|6586.1|6585.1|6576.4|6575.4|307
1646053800000|2022-02-28 13:10:00|6579.6|6578.6|6570.6|6569.6|6586.1|6585.1|6570.6|6569.6|239
1646054100000|2022-02-28 13:15:00|6571.6|6570.6|6577.4|6576.4|6579.9|6578.9|6569.6|6568.6|380
1646054400000|2022-02-28 13:20:00|6577.6|6576.6|6574.1|6573.1|6582.1|6581.1|6572.1|6571.1|407
1646054700000|2022-02-28 13:25:00|6573.9|6572.9|6578.6|6577.6|6578.9|6577.9|6572.1|6571.1|377
1646055000000|2022-02-28 13:30:00|6578.4|6577.4|6558.9|6557.9|6585.6|6584.6|6557.4|6556.4|504
1646055300000|2022-02-28 13:35:00|6559.1|6558.1|6544.6|6543.6|6560.6|6559.6|6544.6|6543.6|616
1646055600000|2022-02-28 13:40:00|6544.1|6543.1|6541.9|6540.9|6549.1|6548.1|6535.6|6534.6|717
1646055900000|2022-02-28 13:45:00|6543.4|6542.4|6545.1|6544.1|6549.1|6548.1|6539.1|6538.1|801
1646056200000|2022-02-28 13:50:00|6545.4|6544.4|6545.6|6544.6|6555.9|6554.9|6544.4|6543.4|667
1646056500000|2022-02-28 13:55:00|6545.4|6544.4|6547.1|6546.1|6551.6|6550.6|6543.6|6542.6|473
1646056800000|2022-02-28 14:00:00|6546.9|6545.9|6558.1|6557.1|6558.9|6557.9|6545.4|6544.4|481
1646057100000|2022-02-28 14:05:00|6557.9|6556.9|6564.4|6563.4|6564.6|6563.6|6556.1|6555.1|417
1646057400000|2022-02-28 14:10:00|6564.1|6563.1|6567.9|6566.9|6571.6|6570.6|6562.6|6561.6|735
1646057700000|2022-02-28 14:15:00|6568.1|6567.1|6566.9|6565.9|6580.6|6579.6|6566.1|6565.1|469
1646058000000|2022-02-28 14:20:00|6567.1|6566.1|6561.9|6560.9|6570.1|6569.1|6561.4|6560.4|392
1646058300000|2022-02-28 14:25:00|6562.1|6561.1|6559.1|6558.1|6566.9|6565.9|6557.6|6556.6|430
1646058600000|2022-02-28 14:30:00|6558.1|6557.1|6558.6|6557.6|6579.6|6578.6|6556.6|6555.6|1046
1646058900000|2022-02-28 14:35:00|6560.1|6559.1|6564.9|6563.9|6571.6|6570.6|6558.1|6557.1|997
1646059200000|2022-02-28 14:40:00|6564.6|6563.6|6565.9|6564.9|6571.6|6570.6|6556.4|6555.4|641
1646059500000|2022-02-28 14:45:00|6565.6|6564.6|6567.9|6566.9|6576.1|6575.1|6561.1|6560.1|719
1646059800000|2022-02-28 14:50:00|6567.1|6566.1|6576.6|6575.6|6584.1|6583.1|6565.9|6564.9|678
1646060100000|2022-02-28 14:55:00|6576.9|6575.9|6593.6|6592.6|6593.6|6592.6|6576.4|6575.4|881
1646060400000|2022-02-28 15:00:00|6592.6|6591.6|6582.6|6581.6|6595.6|6594.6|6579.6|6578.6|618
1646060700000|2022-02-28 15:05:00|6583.1|6582.1|6580.6|6579.6|6587.1|6586.1|6573.9|6572.9|498
1646061000000|2022-02-28 15:10:00|6581|6580|6568|6567|6583.5|6582.5|6565.5|6564.5|833
1646061300000|2022-02-28 15:15:00|6567.8|6566.8|6560.8|6559.8|6572|6571|6556.5|6555.5|620
1646061600000|2022-02-28 15:20:00|6560.5|6559.5|6588.5|6587.5|6591|6590|6560.5|6559.5|1082
1646061900000|2022-02-28 15:25:00|6588.3|6587.3|6589.5|6588.5|6597|6596|6580.5|6579.5|640
1646062200000|2022-02-28 15:30:00|6589.3|6588.3|6612.8|6611.8|6617.5|6616.5|6588.5|6587.5|1118
1646062500000|2022-02-28 15:35:00|6613|6612|6631.5|6630.5|6643.5|6642.5|6613|6612|1600
1646062800000|2022-02-28 15:40:00|6631.8|6630.8|6639.8|6638.8|6640.5|6639.5|6629|6628|823
1646063100000|2022-02-28 15:45:00|6638.3|6637.3|6640|6639|6650.5|6649.5|6637.8|6636.8|784
1646063400000|2022-02-28 15:50:00|6640.3|6639.3|6641.8|6640.8|6646.5|6645.5|6634.3|6633.3|932
1646063700000|2022-02-28 15:55:00|6642|6641|6650|6649|6656.5|6655.5|6642|6641|1046
1646064000000|2022-02-28 16:00:00|6650.5|6649.5|6653.5|6652.5|6657.3|6656.3|6646.5|6645.5|871
1646064300000|2022-02-28 16:05:00|6653.3|6652.3|6649.5|6648.5|6656|6655|6648.8|6647.8|747
1646064600000|2022-02-28 16:10:00|6649.8|6648.8|6643.5|6642.5|6652.5|6651.5|6640.5|6639.5|727
1646064900000|2022-02-28 16:15:00|6643.3|6642.3|6664|6663|6668.5|6667.5|6643.3|6642.3|1448
1646065200000|2022-02-28 16:20:00|6664.5|6663.5|6667|6666|6671.5|6670.5|6664|6663|918
1646065500000|2022-02-28 16:25:00|6666.8|6665.8|6665.5|6664.5|6687|6686|6663.8|6662.8|3024
1646065800000|2022-02-28 16:30:00|6665.8|6663.8|6653|6651|6679.3|6677.3|6651.5|6649.5|7191
1646066100000|2022-02-28 16:35:00|6649.5|6647.5|6650|6648|6667.5|6665.5|6648.8|6646.8|4147
1646066400000|2022-02-28 16:40:00|6651|6649|6643.5|6641.5|6653|6651|6632.3|6630.3|1275
1646066700000|2022-02-28 16:45:00|6643.8|6641.8|6633.3|6631.3|6648|6646|6632|6630|630
1646067000000|2022-02-28 16:50:00|6633.5|6631.5|6644|6642|6644.5|6642.5|6629.8|6627.8|358
1646067300000|2022-02-28 16:55:00|6644.3|6642.3|6639.8|6637.8|6648.8|6646.8|6635.8|6633.8|279
1646067600000|2022-02-28 17:00:00|6639.5|6637.5|6646.3|6644.3|6653|6651|6638.3|6636.3|183
1646067900000|2022-02-28 17:05:00|6646|6644|6613.8|6611.8|6648.3|6646.3|6612.5|6610.5|287
1646068200000|2022-02-28 17:10:00|6613.5|6611.5|6594.5|6592.5|6615|6613|6590.3|6588.3|492
1646068500000|2022-02-28 17:15:00|6594.3|6592.3|6594.3|6592.3|6597.8|6595.8|6582.3|6580.3|511
1646068800000|2022-02-28 17:20:00|6594.5|6592.5|6589.3|6587.3|6603|6601|6586.5|6584.5|333
1646069100000|2022-02-28 17:25:00|6589.5|6587.5|6602.5|6600.5|6603|6601|6589.3|6587.3|169
1646069400000|2022-02-28 17:30:00|6602.3|6600.3|6596.8|6594.8|6606.8|6604.8|6593.5|6591.5|139
1646069700000|2022-02-28 17:35:00|6596.5|6594.5|6593|6591|6601|6599|6592.3|6590.3|101
1646070000000|2022-02-28 17:40:00|6593.3|6591.3|6581|6579|6595.3|6593.3|6580|6578|214
1646070300000|2022-02-28 17:45:00|6580.8|6578.8|6579.5|6577.5|6582|6580|6572.5|6570.5|190
1646070600000|2022-02-28 17:50:00|6579.3|6577.3|6568.5|6566.5|6580.8|6578.8|6566.8|6564.8|331
1646070900000|2022-02-28 17:55:00|6568.3|6566.3|6573|6571|6573|6571|6565|6563|182
1646071200000|2022-02-28 18:00:00|6572.5|6570.5|6580.8|6578.8|6582.5|6580.5|6571.5|6569.5|167
1646071500000|2022-02-28 18:05:00|6581|6579|6590.8|6588.8|6591.3|6589.3|6579.3|6577.3|124
1646071800000|2022-02-28 18:10:00|6590.5|6588.5|6593.5|6591.5|6597|6595|6587|6585|46
1646072100000|2022-02-28 18:15:00|6593.8|6591.8|6575|6573|6596|6594|6573.5|6571.5|144
1646072400000|2022-02-28 18:20:00|6574.8|6572.8|6567.3|6565.3|6577|6575|6564.8|6562.8|184
1646072700000|2022-02-28 18:25:00|6567|6565|6579|6577|6582.8|6580.8|6567|6565|154
1646073000000|2022-02-28 18:30:00|6579.8|6577.8|6577.3|6575.3|6583.8|6581.8|6571.5|6569.5|88
1646073300000|2022-02-28 18:35:00|6577|6575|6582.8|6580.8|6585.3|6583.3|6573|6571|51
1646073600000|2022-02-28 18:40:00|6583|6581|6581|6579|6588.8|6586.8|6578|6576|25
1646073900000|2022-02-28 18:45:00|6580.8|6578.8|6582.8|6580.8|6584|6582|6575.3|6573.3|76
1646074200000|2022-02-28 18:50:00|6582.5|6580.5|6589.8|6587.8|6593.5|6591.5|6582.5|6580.5|78
1646074500000|2022-02-28 18:55:00|6589.5|6587.5|6586.3|6584.3|6591.5|6589.5|6584.3|6582.3|73
1646074800000|2022-02-28 19:00:00|6586|6584|6557|6555|6586|6584|6556|6554|91
1646075100000|2022-02-28 19:05:00|6557.5|6555.5|6543.5|6541.5|6561|6559|6539.3|6537.3|392
1646075400000|2022-02-28 19:10:00|6543.8|6541.8|6540.3|6538.3|6544.8|6542.8|6537|6535|205
1646075700000|2022-02-28 19:15:00|6540|6538|6549.8|6547.8|6551.3|6549.3|6538.5|6536.5|140
1646076000000|2022-02-28 19:20:00|6549.5|6547.5|6538.3|6536.3|6550.3|6548.3|6537|6535|100
1646076300000|2022-02-28 19:25:00|6538.8|6536.8|6542.5|6540.5|6547.3|6545.3|6538.3|6536.3|241
1646076600000|2022-02-28 19:30:00|6542.8|6540.8|6544|6542|6550|6548|6538.5|6536.5|140
1646076900000|2022-02-28 19:35:00|6544.3|6542.3|6544.5|6542.5|6555.5|6553.5|6543|6541|86
1646077200000|2022-02-28 19:40:00|6544.3|6542.3|6561.5|6559.5|6565.3|6563.3|6543.8|6541.8|91
1646077500000|2022-02-28 19:45:00|6561.8|6559.8|6558.3|6556.3|6563|6561|6556.5|6554.5|61
1646077800000|2022-02-28 19:50:00|6558.5|6556.5|6562|6560|6563|6561|6557|6555|41
1646078100000|2022-02-28 19:55:00|6561.8|6559.8|6563|6561|6572|6570|6560.8|6558.8|167
1646078400000|2022-02-28 20:00:00|6563.3|6561.3|6563.3|6561.3|6567|6565|6560.8|6558.8|210
1646078700000|2022-02-28 20:05:00|6563|6561|6565.3|6563.3|6568.3|6566.3|6552.5|6550.5|220
1646079000000|2022-02-28 20:10:00|6565|6563|6559|6557|6566|6564|6556.5|6554.5|178
1646079300000|2022-02-28 20:15:00|6559.3|6557.3|6566.3|6564.3|6569|6567|6559|6557|97
1646079600000|2022-02-28 20:20:00|6566.5|6564.5|6573.3|6571.3|6579.3|6577.3|6566.5|6564.5|176
1646079900000|2022-02-28 20:25:00|6573|6571|6566.5|6564.5|6577|6575|6566.5|6564.5|120
1646080200000|2022-02-28 20:30:00|6565.8|6563.8|6548.3|6546.3|6566.5|6564.5|6547.8|6545.8|443
1646080500000|2022-02-28 20:35:00|6548|6546|6541.8|6539.8|6548|6546|6538|6536|143
1646080800000|2022-02-28 20:40:00|6542|6540|6563.5|6561.5|6565.3|6563.3|6542|6540|216
1646081100000|2022-02-28 20:45:00|6563.3|6561.3|6578.3|6576.3|6579.5|6577.5|6563.3|6561.3|154
1646081400000|2022-02-28 20:50:00|6578|6576|6578.8|6576.8|6589.5|6587.5|6575|6573|309
1646081700000|2022-02-28 20:55:00|6578.5|6576.5|6577|6575|6583.3|6581.3|6561|6559|560
1646082000000|2022-02-28 21:00:00|6580.4|6576.4|6587|6583|6590.2|6586.2|6580.4|6576.4|0
1646082300000|2022-02-28 21:05:00|6588.2|6584.2|6579.4|6575.4|6590.1|6586.1|6576.2|6572.2|0
1646082600000|2022-02-28 21:10:00|6579.8|6575.8|6585|6581|6588.8|6584.8|6578.9|6574.9|0
1646082900000|2022-02-28 21:15:00|6585.3|6581.3|6589.2|6585.2|6590.5|6586.5|6583.6|6579.6|0
1646083200000|2022-02-28 21:20:00|6589.3|6585.3|6586.8|6582.8|6589.7|6585.7|6586.3|6582.3|0
1646083500000|2022-02-28 21:25:00|6587.1|6583.1|6587.1|6583.1|6588.4|6584.4|6584.9|6580.9|0
1646083800000|2022-02-28 21:30:00|6587.4|6583.4|6588.2|6584.2|6590.3|6586.3|6587|6583|0
1646084100000|2022-02-28 21:35:00|6587.7|6583.7|6590.4|6586.4|6590.4|6586.4|6587.7|6583.7|0
1646084400000|2022-02-28 21:40:00|6589.9|6585.9|6589.5|6585.5|6590.4|6586.4|6589|6585|0
1646084700000|2022-02-28 21:45:00|6589.2|6585.2|6589|6585|6589.9|6585.9|6589|6585|0
1646085000000|2022-02-28 21:50:00|6589.5|6585.5|6589.9|6585.9|6591.3|6587.3|6589|6585|0
1646085300000|2022-02-28 21:55:00|6589.6|6585.6|6589.1|6585.1|6589.6|6585.6|6588.9|6584.9|0
1646085600000|2022-02-28 22:00:00|6588.8|6584.8|6588.2|6584.2|6588.9|6584.9|6587.2|6583.2|0
1646085900000|2022-02-28 22:05:00|6587.2|6583.2|6587|6583|6588.2|6584.2|6586.7|6582.7|0
1646086200000|2022-02-28 22:10:00|6586.1|6582.1|6586.3|6582.3|6586.6|6582.6|6585.8|6581.8|0
1646086500000|2022-02-28 22:15:00|6586.5|6582.5|6586.8|6582.8|6587.1|6583.1|6586.5|6582.5|0
1646086800000|2022-02-28 22:20:00|6586.6|6582.6|6586.5|6582.5|6587.3|6583.3|6586.2|6582.2|0
1646087100000|2022-02-28 22:25:00|6586.1|6582.1|6586.5|6582.5|6586.7|6582.7|6585.8|6581.8|0
1646087400000|2022-02-28 22:30:00|6585.8|6581.8|6585.5|6581.5|6586.2|6582.2|6585.2|6581.2|0
1646087700000|2022-02-28 22:35:00|6585.7|6581.7|6585.3|6581.3|6586|6582|6585|6581|0
1646088000000|2022-02-28 22:40:00|6585.5|6581.5|6584.2|6580.2|6585.5|6581.5|6584.2|6580.2|0
1646088300000|2022-02-28 22:45:00|6584.5|6580.5|6585.3|6581.3|6585.3|6581.3|6584.3|6580.3|0
1646088600000|2022-02-28 22:50:00|6585.1|6581.1|6584|6580|6586.1|6582.1|6583.5|6579.5|0
1646088900000|2022-02-28 22:55:00|6584.2|6580.2|6584.5|6580.5|6584.5|6580.5|6584|6580|0
1646089200000|2022-02-28 23:00:00|6584.4|6580.4|6590.3|6586.3|6590.3|6586.3|6582.4|6578.4|0
1646089500000|2022-02-28 23:05:00|6590.5|6586.5|6589.7|6585.7|6592.7|6588.7|6589.1|6585.1|0
1646089800000|2022-02-28 23:10:00|6590.3|6586.3|6586.3|6582.3|6590.7|6586.7|6583.4|6579.4|0
1646090100000|2022-02-28 23:15:00|6586.6|6582.6|6587.9|6583.9|6593.3|6589.3|6586.1|6582.1|0
1646090400000|2022-02-28 23:20:00|6587.8|6583.8|6594.6|6590.6|6596.5|6592.5|6586.3|6582.3|0
1646090700000|2022-02-28 23:25:00|6594.8|6590.8|6592.4|6588.4|6596|6592|6590.6|6586.6|0
1646091000000|2022-02-28 23:30:00|6592.8|6588.8|6600|6596|6601.4|6597.4|6591.4|6587.4|0
1646091300000|2022-02-28 23:35:00|6600.1|6596.1|6602.7|6598.7|6605.7|6601.7|6600|6596|0
1646091600000|2022-02-28 23:40:00|6602.5|6598.5|6599.4|6595.4|6602.9|6598.9|6598.7|6594.7|0
1646091900000|2022-02-28 23:45:00|6599.3|6595.3|6600.1|6596.1|6601.9|6597.9|6597.3|6593.3|0
1646092200000|2022-02-28 23:50:00|6600.8|6596.8|6611.4|6607.4|6613.6|6609.6|6600.7|6596.7|0
1646092500000|2022-02-28 23:55:00|6611.5|6607.5|6602|6598|6612.7|6608.7|6601.5|6597.5|0
1646092800000|2022-03-01 00:00:00|6602.5|6598.5|6602.6|6598.6|6608|6604|6602.2|6598.2|0
1646093100000|2022-03-01 00:05:00|6602.2|6598.2|6593.2|6589.2|6602.2|6598.2|6592.6|6588.6|0
1646093400000|2022-03-01 00:10:00|6593.1|6589.1|6598.6|6594.6|6599.4|6595.4|6593.1|6589.1|0
1646093700000|2022-03-01 00:15:00|6598.9|6594.9|6604.9|6601.9|6608.3|6605.3|6589.9|6586.9|0
1646094000000|2022-03-01 00:20:00|6604.7|6601.7|6599.8|6596.8|6606.6|6603.6|6599|6596|0
1646094300000|2022-03-01 00:25:00|6599.7|6596.7|6608.7|6605.7|6608.8|6605.8|6598.6|6595.6|0
1646094600000|2022-03-01 00:30:00|6608.9|6605.9|6602.5|6599.5|6610.5|6607.5|6600.3|6597.3|0
1646094900000|2022-03-01 00:35:00|6602.6|6599.6|6608.3|6605.3|6610.5|6607.5|6602.4|6599.4|0
1646095200000|2022-03-01 00:40:00|6608.1|6605.1|6606.6|6603.6|6614.6|6611.6|6605.4|6602.4|0
1646095500000|2022-03-01 00:45:00|6606.4|6603.4|6592.6|6589.6|6608.3|6605.3|6592.1|6589.1|0
1646095800000|2022-03-01 00:50:00|6592.3|6589.3|6606.9|6603.9|6607.8|6604.8|6591.7|6588.7|0
1646096100000|2022-03-01 00:55:00|6606.7|6603.7|6607.7|6604.7|6608.6|6605.6|6603.9|6600.9|0
1646096400000|2022-03-01 01:00:00|6607.9|6604.9|6606.5|6603.5|6610.3|6607.3|6601.3|6598.3|0
1646096700000|2022-03-01 01:05:00|6606.3|6603.3|6616.6|6613.6|6618.8|6615.8|6604.8|6601.8|0
1646097000000|2022-03-01 01:10:00|6615.8|6612.8|6620.3|6617.3|6620.4|6617.4|6613.7|6610.7|0
1646097300000|2022-03-01 01:15:00|6620.4|6617.4|6616.5|6613.5|6620.4|6617.4|6612.6|6609.6|0
1646097600000|2022-03-01 01:20:00|6616.3|6613.3|6619|6616|6619.8|6616.8|6616.1|6613.1|0
1646097900000|2022-03-01 01:25:00|6619.1|6616.1|6620.8|6617.8|6621.7|6618.7|6615.6|6612.6|0
1646098200000|2022-03-01 01:30:00|6621|6618|6622.9|6619.9|6623.3|6620.3|6617.4|6614.4|0
1646098500000|2022-03-01 01:35:00|6622.7|6619.7|6623.7|6620.7|6624.2|6621.2|6620|6617|0
1646098800000|2022-03-01 01:40:00|6623.8|6620.8|6623|6620|6624.2|6621.2|6619.4|6616.4|0
1646099100000|2022-03-01 01:45:00|6623.3|6620.3|6610.1|6607.1|6623.3|6620.3|6608.4|6605.4|0
1646099400000|2022-03-01 01:50:00|6610.2|6607.2|6611.6|6608.6|6613.1|6610.1|6608.4|6605.4|0
1646099700000|2022-03-01 01:55:00|6611.8|6608.8|6607.8|6604.8|6612.6|6609.6|6605.5|6602.5|0
1646100000000|2022-03-01 02:00:00|6607.6|6604.6|6609.5|6606.5|6610.3|6607.3|6606.1|6603.1|0
1646100300000|2022-03-01 02:05:00|6609.3|6606.3|6612|6609|6616.7|6613.7|6608.6|6605.6|0
1646100600000|2022-03-01 02:10:00|6611.8|6608.8|6604.8|6601.8|6611.8|6608.8|6601.8|6598.8|0
1646100900000|2022-03-01 02:15:00|6604.7|6601.7|6609.1|6606.1|6612.1|6609.1|6604.4|6601.4|0
1646101200000|2022-03-01 02:20:00|6609.3|6606.3|6609.9|6606.9|6612.1|6609.1|6608.2|6605.2|0
1646101500000|2022-03-01 02:25:00|6610.4|6607.4|6603.6|6600.6|6612.1|6609.1|6602.3|6599.3|0
1646101800000|2022-03-01 02:30:00|6604.2|6601.2|6604.4|6601.4|6609.9|6606.9|6604.2|6601.2|0
1646102100000|2022-03-01 02:35:00|6604.6|6601.6|6597|6594|6607.3|6604.3|6597|6594|0
1646102400000|2022-03-01 02:40:00|6596.9|6593.9|6604.6|6601.6|6604.6|6601.6|6594.1|6591.1|0
1646102700000|2022-03-01 02:45:00|6604.4|6601.4|6604.2|6601.2|6605.9|6602.9|6602.1|6599.1|0
1646103000000|2022-03-01 02:50:00|6603.9|6600.9|6612.7|6609.7|6613|6610|6603.4|6600.4|0
1646103300000|2022-03-01 02:55:00|6612.8|6609.8|6609.3|6606.3|6613|6610|6606.8|6603.8|0
1646103600000|2022-03-01 03:00:00|6609|6606|6607.6|6604.6|6609|6606|6605.9|6602.9|0
1646103900000|2022-03-01 03:05:00|6607.5|6604.5|6603.4|6600.4|6608.5|6605.5|6601.2|6598.2|0
1646104200000|2022-03-01 03:10:00|6602.6|6599.6|6597.7|6594.7|6605.1|6602.1|6595.6|6592.6|0
1646104500000|2022-03-01 03:15:00|6597.8|6594.8|6598.1|6595.1|6599|6596|6597.3|6594.3|0
1646104800000|2022-03-01 03:20:00|6597.3|6594.3|6598.2|6595.2|6599|6596|6596.4|6593.4|0
1646105100000|2022-03-01 03:25:00|6598.1|6595.1|6598.2|6595.2|6599|6596|6597.3|6594.3|0
1646105400000|2022-03-01 03:30:00|6598.4|6595.4|6599.8|6596.8|6601.6|6598.6|6597.4|6594.4|0
1646105700000|2022-03-01 03:35:00|6599.7|6596.7|6605.3|6602.3|6605.7|6602.7|6598.1|6595.1|0
1646106000000|2022-03-01 03:40:00|6605.1|6602.1|6598.9|6595.9|6607.4|6604.4|6597.6|6594.6|0
1646106300000|2022-03-01 03:45:00|6598.4|6595.4|6602.7|6599.7|6604|6601|6597.2|6594.2|0
1646106600000|2022-03-01 03:50:00|6603.2|6600.2|6602.7|6599.7|6604.9|6601.9|6601.5|6598.5|0
1646106900000|2022-03-01 03:55:00|6602.9|6599.9|6602.3|6599.3|6604.9|6601.9|6601|6598|0
1646107200000|2022-03-01 04:00:00|6602.7|6599.7|6604.4|6601.4|6604.9|6601.9|6601.5|6598.5|0
1646107500000|2022-03-01 04:05:00|6604.9|6601.9|6607.4|6604.4|6609.1|6606.1|6602.4|6599.4|0
1646107800000|2022-03-01 04:10:00|6608.3|6605.3|6610.3|6607.3|6610.8|6607.8|6604.9|6601.9|0
1646108100000|2022-03-01 04:15:00|6610|6607|6604.4|6601.4|6610|6607|6604.4|6601.4|0
1646108400000|2022-03-01 04:20:00|6604|6601|6610.4|6607.4|6611.7|6608.7|6604|6601|0
1646108700000|2022-03-01 04:25:00|6610.6|6607.6|6612.6|6609.6|6615.1|6612.1|6608.7|6605.7|0
1646109000000|2022-03-01 04:30:00|6612.3|6609.3|6614|6611|6614.9|6611.9|6611.7|6608.7|0
1646109300000|2022-03-01 04:35:00|6613.9|6610.9|6612.3|6609.3|6614|6611|6610.6|6607.6|0
1646109600000|2022-03-01 04:40:00|6612.1|6609.1|6613.5|6610.5|6614|6611|6609.2|6606.2|0
1646109900000|2022-03-01 04:45:00|6613.6|6610.6|6616.9|6613.9|6618.2|6615.2|6613.6|6610.6|0
1646110200000|2022-03-01 04:50:00|6617.4|6614.4|6614.4|6611.4|6618.3|6615.3|6613.2|6610.2|0
1646110500000|2022-03-01 04:55:00|6614.6|6611.6|6615.7|6612.7|6616.6|6613.6|6612.7|6609.7|0
1646110800000|2022-03-01 05:00:00|6615.9|6612.9|6612.9|6609.9|6616.6|6613.6|6612.1|6609.1|0
1646111100000|2022-03-01 05:05:00|6613.4|6610.4|6611.9|6608.9|6614.6|6611.6|6611.6|6608.6|0
1646111400000|2022-03-01 05:10:00|6611.7|6608.7|6600.1|6597.1|6611.7|6608.7|6600|6597|0
1646111700000|2022-03-01 05:15:00|6599.9|6596.9|6596|6593|6600.4|6597.4|6593.1|6590.1|0
1646112000000|2022-03-01 05:20:00|6595.8|6592.8|6599.1|6596.1|6599.1|6596.1|6594.8|6591.8|0
1646112300000|2022-03-01 05:25:00|6599|6596|6599|6596|6599|6596|6593.8|6590.8|0
1646112600000|2022-03-01 05:30:00|6598.9|6595.9|6599.2|6596.2|6601.2|6598.2|6595.6|6592.6|0
1646112900000|2022-03-01 05:35:00|6599.7|6596.7|6600.2|6597.2|6604.3|6601.3|6599.2|6596.2|0
1646113200000|2022-03-01 05:40:00|6600.1|6597.1|6604.6|6601.6|6605.1|6602.1|6599.4|6596.4|0
1646113500000|2022-03-01 05:45:00|6604.2|6601.2|6602.8|6599.8|6604.2|6601.2|6601.2|6598.2|0
1646113800000|2022-03-01 05:50:00|6602.7|6599.7|6601.1|6598.1|6603.3|6600.3|6600.3|6597.3|0
1646114100000|2022-03-01 05:55:00|6601.3|6598.3|6605.8|6602.8|6609.2|6606.2|6601.3|6598.3|0
1646114400000|2022-03-01 06:00:00|6605.3|6602.3|6610.8|6607.8|6611.3|6608.3|6604.5|6601.5|0
1646114700000|2022-03-01 06:05:00|6609.1|6606.1|6613.9|6610.9|6615.6|6612.6|6609.1|6606.1|0
1646115000000|2022-03-01 06:10:00|6613.7|6610.7|6611.6|6608.6|6613.7|6610.7|6607.4|6604.4|0
1646115300000|2022-03-01 06:15:00|6612.1|6609.1|6614.1|6611.1|6617.9|6614.9|6609|6606|0
1646115600000|2022-03-01 06:20:00|6614.2|6611.2|6617.9|6614.9|6618|6615|6612.9|6609.9|0
1646115900000|2022-03-01 06:25:00|6618.4|6615.4|6623|6620|6623|6620|6614.5|6611.5|0
1646116200000|2022-03-01 06:30:00|6622.5|6619.5|6631.5|6628.5|6631.5|6628.5|6620.8|6617.8|0
1646116500000|2022-03-01 06:35:00|6631.7|6628.7|6627.5|6624.5|6632.2|6629.2|6625.5|6622.5|0
1646116800000|2022-03-01 06:40:00|6628.6|6625.6|6632.3|6629.3|6636|6633|6628.6|6625.6|0
1646117100000|2022-03-01 06:45:00|6632.8|6629.8|6633|6630|6638.5|6635.5|6629.4|6626.4|0
1646117400000|2022-03-01 06:50:00|6632.5|6629.5|6630|6627|6636.4|6633.4|6626.3|6623.3|0
1646117700000|2022-03-01 06:55:00|6629.8|6626.8|6631.2|6628.2|6635.7|6632.7|6627.3|6624.3|0
1646118000000|2022-03-01 07:00:00|6630.7|6627.7|6627.8|6625.8|6639|6637|6622.3|6620.3|631
1646118300000|2022-03-01 07:05:00|6627.5|6625.5|6650.8|6648.8|6655.3|6653.3|6624|6622|363
1646118600000|2022-03-01 07:10:00|6650.3|6648.3|6646|6644|6652.3|6650.3|6638|6636|201
1646118900000|2022-03-01 07:15:00|6646.8|6644.8|6643.5|6641.5|6653.8|6651.8|6639.3|6637.3|83
1646119200000|2022-03-01 07:20:00|6643.3|6641.3|6650|6648|6650.3|6648.3|6643|6641|98
1646119500000|2022-03-01 07:25:00|6650.3|6648.3|6638.5|6636.5|6650.8|6648.8|6637.8|6635.8|66
1646119800000|2022-03-01 07:30:00|6638.3|6636.3|6625|6623|6638.8|6636.8|6620.8|6618.8|159
1646120100000|2022-03-01 07:35:00|6624.5|6622.5|6630|6628|6630.3|6628.3|6619.3|6617.3|117
1646120400000|2022-03-01 07:40:00|6630.3|6628.3|6633.8|6631.8|6637.5|6635.5|6629.8|6627.8|66
1646120700000|2022-03-01 07:45:00|6633.5|6631.5|6631.5|6629.5|6636.8|6634.8|6629|6627|81
1646121000000|2022-03-01 07:50:00|6631.3|6629.3|6628|6626|6639.3|6637.3|6628|6626|112
1646121300000|2022-03-01 07:55:00|6628.3|6626.3|6644.8|6642.8|6644.8|6642.8|6611.5|6609.5|631
1646121600000|2022-03-01 08:00:00|6643|6642|6654.5|6653.5|6658.5|6657.5|6637.5|6636.5|3608
1646121900000|2022-03-01 08:05:00|6655.3|6654.3|6653.8|6652.8|6664|6663|6649|6648|1614
1646122200000|2022-03-01 08:10:00|6654|6653|6647|6646|6662.5|6661.5|6641.5|6640.5|1227
1646122500000|2022-03-01 08:15:00|6647.3|6646.3|6634.5|6633.5|6647.3|6646.3|6629.3|6628.3|988
1646122800000|2022-03-01 08:20:00|6634.8|6633.8|6608.5|6607.5|6640|6639|6599.5|6598.5|1039
1646123100000|2022-03-01 08:25:00|6608.3|6607.3|6608.5|6607.5|6613.5|6612.5|6596.3|6595.3|1056
1646123400000|2022-03-01 08:30:00|6608.3|6607.3|6621|6620|6622|6621|6605.3|6604.3|712
1646123700000|2022-03-01 08:35:00|6621.3|6620.3|6615.5|6614.5|6627.8|6626.8|6610|6609|579
1646124000000|2022-03-01 08:40:00|6615.7|6614.7|6607.2|6606.2|6621.2|6620.2|6605.2|6604.2|562
1646124300000|2022-03-01 08:45:00|6607|6606|6606.7|6605.7|6617|6616|6603|6602|533
1646124600000|2022-03-01 08:50:00|6606.5|6605.5|6599|6598|6607.5|6606.5|6595.2|6594.2|663
1646124900000|2022-03-01 08:55:00|6599.2|6598.2|6603|6602|6608.7|6607.7|6598.2|6597.2|363
1646125200000|2022-03-01 09:00:00|6602.5|6601.5|6620.7|6619.7|6621.2|6620.2|6600.5|6599.5|758
1646125500000|2022-03-01 09:05:00|6621|6620|6599.5|6598.5|6622.7|6621.7|6594.2|6593.2|830
1646125800000|2022-03-01 09:10:00|6599.2|6598.2|6583.2|6582.2|6599.7|6598.7|6580.2|6579.2|758
1646126100000|2022-03-01 09:15:00|6583.5|6582.5|6579.2|6578.2|6586.7|6585.7|6576.2|6575.2|548
1646126400000|2022-03-01 09:20:00|6579.5|6578.5|6550|6549|6580.7|6579.7|6546.5|6545.5|1386
1646126700000|2022-03-01 09:25:00|6550.7|6549.7|6544|6543|6555.2|6554.2|6533|6532|1296
1646127000000|2022-03-01 09:30:00|6543.7|6542.7|6552|6551|6555|6554|6538|6537|1100
1646127300000|2022-03-01 09:35:00|6552.2|6551.2|6546.2|6545.2|6556.7|6555.7|6539|6538|1012
1646127600000|2022-03-01 09:40:00|6546.5|6545.5|6527.5|6526.5|6548.7|6547.7|6526.5|6525.5|1072
1646127900000|2022-03-01 09:45:00|6527.2|6526.2|6536.7|6535.7|6538.7|6537.7|6525.5|6524.5|970
1646128200000|2022-03-01 09:50:00|6536.5|6535.5|6512.7|6511.7|6537.7|6536.7|6509.7|6508.7|873
1646128500000|2022-03-01 09:55:00|6512|6511|6521.5|6520.5|6527.2|6526.2|6510.5|6509.5|980
1646128800000|2022-03-01 10:00:00|6520.7|6519.7|6504.7|6503.7|6522.7|6521.7|6501|6500|841
1646129100000|2022-03-01 10:05:00|6504.5|6503.5|6482.2|6481.2|6507.5|6506.5|6479.2|6478.2|1552
1646129400000|2022-03-01 10:10:00|6482|6481|6488.7|6487.7|6490.5|6489.5|6481|6480|1605
1646129700000|2022-03-01 10:15:00|6488.5|6487.5|6496.2|6495.2|6499.2|6498.2|6485.2|6484.2|1070
1646130000000|2022-03-01 10:20:00|6496.5|6495.5|6494|6493|6498.2|6497.2|6488|6487|727
1646130300000|2022-03-01 10:25:00|6494.2|6493.2|6489.7|6488.7|6499.2|6498.2|6486.2|6485.2|834
1646130600000|2022-03-01 10:30:00|6490|6489|6481|6480|6492|6491|6475.5|6474.5|1474
1646130900000|2022-03-01 10:35:00|6481.2|6480.2|6477|6476|6483|6482|6469.7|6468.7|668
1646131200000|2022-03-01 10:40:00|6477.2|6476.2|6498.7|6497.7|6502.2|6501.2|6474.7|6473.7|1088
1646131500000|2022-03-01 10:45:00|6498.5|6497.5|6505.5|6504.5|6510.2|6509.2|6492.5|6491.5|616
1646131800000|2022-03-01 10:50:00|6505.2|6504.2|6504|6503|6511.7|6510.7|6503.7|6502.7|708
1646132100000|2022-03-01 10:55:00|6504.2|6503.2|6507.2|6506.2|6509.7|6508.7|6501|6500|568
1646132400000|2022-03-01 11:00:00|6506.7|6505.7|6502.2|6501.2|6507.2|6506.2|6496.5|6495.5|485
1646132700000|2022-03-01 11:05:00|6502|6501|6489.2|6488.2|6503.2|6502.2|6487.5|6486.5|845
1646133000000|2022-03-01 11:10:00|6489|6488|6491.7|6490.7|6494.7|6493.7|6485.5|6484.5|669
1646133300000|2022-03-01 11:15:00|6492|6491|6485.7|6484.7|6492|6491|6484|6483|472
1646133600000|2022-03-01 11:20:00|6486|6485|6481.2|6480.2|6492.2|6491.2|6481.2|6480.2|486
1646133900000|2022-03-01 11:25:00|6481.5|6480.5|6481.2|6480.2|6493|6492|6480.2|6479.2|535
1646134200000|2022-03-01 11:30:00|6481.5|6480.5|6480.5|6479.5|6487.2|6486.2|6476.2|6475.2|408
1646134500000|2022-03-01 11:35:00|6480.2|6479.2|6474.7|6473.7|6480.2|6479.2|6472.2|6471.2|389
1646134800000|2022-03-01 11:40:00|6475|6474|6463.2|6462.2|6476.7|6475.7|6463.2|6462.2|656
1646135100000|2022-03-01 11:45:00|6462.7|6461.7|6459.2|6458.2|6467.2|6466.2|6454.7|6453.7|816
1646135400000|2022-03-01 11:50:00|6459.7|6458.7|6451.2|6450.2|6462.2|6461.2|6450.7|6449.7|885
1646135700000|2022-03-01 11:55:00|6451|6450|6444|6443|6452|6451|6440.7|6439.7|917
1646136000000|2022-03-01 12:00:00|6444.2|6443.2|6453|6452|6454.5|6453.5|6443.7|6442.7|481
1646136300000|2022-03-01 12:05:00|6453.2|6452.2|6458.5|6457.5|6460.7|6459.7|6450.5|6449.5|490
1646136600000|2022-03-01 12:10:00|6458.2|6457.2|6456.7|6455.7|6461|6460|6452.2|6451.2|319
1646136900000|2022-03-01 12:15:00|6457|6456|6451.7|6450.7|6460.2|6459.2|6451|6450|287
1646137200000|2022-03-01 12:20:00|6451.5|6450.5|6466.7|6465.7|6469.2|6468.2|6451.5|6450.5|392
1646137500000|2022-03-01 12:25:00|6466.5|6465.5|6473.2|6472.2|6475.5|6474.5|6462.5|6461.5|491
1646137800000|2022-03-01 12:30:00|6473.5|6472.5|6479|6478|6479.2|6478.2|6469|6468|380
1646138100000|2022-03-01 12:35:00|6478.5|6477.5|6467.2|6466.2|6478.5|6477.5|6463.2|6462.2|385
1646138400000|2022-03-01 12:40:00|6466.7|6465.7|6467.2|6466.2|6469|6468|6461.2|6460.2|363
1646138700000|2022-03-01 12:45:00|6467|6466|6467.7|6466.7|6469.2|6468.2|6462.7|6461.7|211
1646139000000|2022-03-01 12:50:00|6467.5|6466.5|6457.7|6456.7|6467.5|6466.5|6455|6454|411
1646139300000|2022-03-01 12:55:00|6458|6457|6463.7|6462.7|6464|6463|6455.2|6454.2|246
1646139600000|2022-03-01 13:00:00|6462.7|6461.7|6451.2|6450.2|6463.2|6462.2|6447.7|6446.7|1700
1646139900000|2022-03-01 13:05:00|6451.7|6450.7|6458.2|6457.2|6463.5|6462.5|6447.2|6446.2|297
1646140200000|2022-03-01 13:10:00|6458.7|6457.7|6460.5|6459.5|6465.7|6464.7|6455.7|6454.7|387
1646140500000|2022-03-01 13:15:00|6460.2|6459.2|6469.2|6468.2|6472.2|6471.2|6459.5|6458.5|1529
1646140800000|2022-03-01 13:20:00|6469.5|6468.5|6469.2|6468.2|6470|6469|6463.2|6462.2|3513
1646141100000|2022-03-01 13:25:00|6469|6468|6493.7|6492.7|6493.7|6492.7|6468.7|6467.7|621
1646141400000|2022-03-01 13:30:00|6494.2|6493.2|6503.7|6502.7|6505.2|6504.2|6487.5|6486.5|924
1646141700000|2022-03-01 13:35:00|6503.5|6502.5|6510|6509|6510.7|6509.7|6497.7|6496.7|727
1646142000000|2022-03-01 13:40:00|6509.7|6508.7|6523.5|6522.5|6523.7|6522.7|6504.2|6503.2|577
1646142300000|2022-03-01 13:45:00|6523.7|6522.7|6522.7|6521.7|6525.2|6524.2|6517.2|6516.2|329
1646142600000|2022-03-01 13:50:00|6522.5|6521.5|6529.7|6528.7|6531.2|6530.2|6518.5|6517.5|538
1646142900000|2022-03-01 13:55:00|6529.5|6528.5|6519|6518|6532.2|6531.2|6517.2|6516.2|443
1646143200000|2022-03-01 14:00:00|6518|6517|6516.7|6515.7|6523|6522|6512.7|6511.7|664
1646143500000|2022-03-01 14:05:00|6517|6516|6513.7|6512.7|6520.5|6519.5|6512.2|6511.2|406
1646143800000|2022-03-01 14:10:00|6514|6513|6514.7|6513.7|6517|6516|6508.5|6507.5|531
1646144100000|2022-03-01 14:15:00|6515|6514|6513.5|6512.5|6520.7|6519.7|6512.5|6511.5|556
1646144400000|2022-03-01 14:20:00|6513.2|6512.2|6516|6515|6520.2|6519.2|6512.2|6511.2|280
1646144700000|2022-03-01 14:25:00|6515.7|6514.7|6518.7|6517.7|6522.7|6521.7|6515.2|6514.2|1286
1646145000000|2022-03-01 14:30:00|6517.7|6516.7|6529.5|6528.5|6530|6529|6512.5|6511.5|722
1646145300000|2022-03-01 14:35:00|6529.7|6528.7|6532.2|6531.2|6541.2|6540.2|6529.7|6528.7|1105
1646145600000|2022-03-01 14:40:00|6532|6531|6516.5|6515.5|6534|6533|6514|6513|512
1646145900000|2022-03-01 14:45:00|6516.7|6515.7|6524.5|6523.5|6524.7|6523.7|6501.7|6500.7|758
1646146200000|2022-03-01 14:50:00|6524.7|6523.7|6508.2|6507.2|6525.5|6524.5|6492.7|6491.7|788
1646146500000|2022-03-01 14:55:00|6508.5|6507.5|6510.5|6509.5|6514.5|6513.5|6500.7|6499.7|873
1646146800000|2022-03-01 15:00:00|6513.7|6512.7|6500.7|6499.7|6526.2|6525.2|6499.7|6498.7|869
1646147100000|2022-03-01 15:05:00|6500.5|6499.5|6487.2|6486.2|6506.7|6505.7|6487.2|6486.2|573
1646147400000|2022-03-01 15:10:00|6487.8|6486.8|6473.8|6472.8|6487.8|6486.8|6466.3|6465.3|878
1646147700000|2022-03-01 15:15:00|6474.1|6473.1|6484.3|6483.3|6492.3|6491.3|6471.3|6470.3|688
1646148000000|2022-03-01 15:20:00|6484.6|6483.6|6488.3|6487.3|6492.8|6491.8|6482.8|6481.8|522
1646148300000|2022-03-01 15:25:00|6488.1|6487.1|6494.3|6493.3|6494.3|6493.3|6483.3|6482.3|468
1646148600000|2022-03-01 15:30:00|6494.6|6493.6|6489.1|6488.1|6507.3|6506.3|6486.8|6485.8|878
1646148900000|2022-03-01 15:35:00|6488.8|6487.8|6481.8|6480.8|6496.3|6495.3|6481.3|6480.3|551
1646149200000|2022-03-01 15:40:00|6481.3|6480.3|6458.8|6457.8|6481.3|6480.3|6458.6|6457.6|918
1646149500000|2022-03-01 15:45:00|6458.6|6457.6|6456.1|6455.1|6462.3|6461.3|6450.6|6449.6|783
1646149800000|2022-03-01 15:50:00|6456.3|6455.3|6445.1|6444.1|6462.1|6461.1|6444.1|6443.1|924
1646150100000|2022-03-01 15:55:00|6445.3|6444.3|6437.6|6436.6|6445.6|6444.6|6434.8|6433.8|1091
1646150400000|2022-03-01 16:00:00|6436.8|6435.8|6440.8|6439.8|6445.8|6444.8|6432.6|6431.6|1482
1646150700000|2022-03-01 16:05:00|6441.1|6440.1|6432.6|6431.6|6442.3|6441.3|6428.6|6427.6|1348
1646151000000|2022-03-01 16:10:00|6433.8|6432.8|6449.3|6448.3|6450.6|6449.6|6429.8|6428.8|1039
1646151300000|2022-03-01 16:15:00|6449.3|6448.3|6437.3|6436.3|6450.3|6449.3|6436.1|6435.1|991
1646151600000|2022-03-01 16:20:00|6437.1|6436.1|6438.3|6437.3|6443.3|6442.3|6434.1|6433.1|864
1646151900000|2022-03-01 16:25:00|6438.1|6437.1|6412.6|6411.6|6438.3|6437.3|6407.6|6406.6|2316
1646152200000|2022-03-01 16:30:00|6414.6|6412.6|6397.6|6395.6|6417.8|6415.8|6395.3|6393.3|5551
1646152500000|2022-03-01 16:35:00|6398.6|6396.6|6397.6|6395.6|6406.6|6404.6|6385.1|6383.1|3335
1646152800000|2022-03-01 16:40:00|6397.3|6395.3|6390.8|6388.8|6401.8|6399.8|6388.6|6386.6|3054
1646153100000|2022-03-01 16:45:00|6390.1|6388.1|6361.6|6359.6|6390.3|6388.3|6345.1|6343.1|2274
1646153400000|2022-03-01 16:50:00|6362.1|6360.1|6368.8|6366.8|6378.8|6376.8|6355.1|6353.1|567
1646153700000|2022-03-01 16:55:00|6368.6|6366.6|6359.1|6357.1|6369.6|6367.6|6353.3|6351.3|2001
1646154000000|2022-03-01 17:00:00|6358.1|6356.1|6343.6|6341.6|6359.8|6357.8|6341.6|6339.6|561
1646154300000|2022-03-01 17:05:00|6343.8|6341.8|6328.1|6326.1|6348.3|6346.3|6325.3|6323.3|835
1646154600000|2022-03-01 17:10:00|6327.3|6325.3|6346.8|6344.8|6347.3|6345.3|6320.8|6318.8|985
1646154900000|2022-03-01 17:15:00|6345.1|6343.1|6364.1|6362.1|6364.1|6362.1|6341.8|6339.8|303
1646155200000|2022-03-01 17:20:00|6364.3|6362.3|6359.8|6357.8|6366.1|6364.1|6354.6|6352.6|388
1646155500000|2022-03-01 17:25:00|6359.6|6357.6|6358.8|6356.8|6363.6|6361.6|6355.3|6353.3|170
1646155800000|2022-03-01 17:30:00|6358.6|6356.6|6362.6|6360.6|6364.6|6362.6|6350.6|6348.6|310
1646156100000|2022-03-01 17:35:00|6362.8|6360.8|6360.3|6358.3|6365.1|6363.1|6355.3|6353.3|680
1646156400000|2022-03-01 17:40:00|6360.1|6358.1|6382.1|6380.1|6382.3|6380.3|6360.1|6358.1|240
1646156700000|2022-03-01 17:45:00|6381.8|6379.8|6383.8|6381.8|6386.1|6384.1|6372.1|6370.1|435
1646157000000|2022-03-01 17:50:00|6383.6|6381.6|6384.1|6382.1|6387.6|6385.6|6379.1|6377.1|223
1646157300000|2022-03-01 17:55:00|6383.8|6381.8|6381.8|6379.8|6384.6|6382.6|6373.1|6371.1|235
1646157600000|2022-03-01 18:00:00|6381.6|6379.6|6384.1|6382.1|6390.1|6388.1|6378.1|6376.1|207
1646157900000|2022-03-01 18:05:00|6383.8|6381.8|6380.8|6378.8|6387.3|6385.3|6372.3|6370.3|222
1646158200000|2022-03-01 18:10:00|6380.6|6378.6|6364.1|6362.1|6381.1|6379.1|6351.6|6349.6|341
1646158500000|2022-03-01 18:15:00|6363.8|6361.8|6351.6|6349.6|6365.3|6363.3|6351.1|6349.1|192
1646158800000|2022-03-01 18:20:00|6351.3|6349.3|6338.3|6336.3|6358.3|6356.3|6338.3|6336.3|254
1646159100000|2022-03-01 18:25:00|6338.6|6336.6|6328.6|6326.6|6339.3|6337.3|6328.1|6326.1|169
1646159400000|2022-03-01 18:30:00|6328.3|6326.3|6337.8|6335.8|6342.8|6340.8|6328.1|6326.1|102
1646159700000|2022-03-01 18:35:00|6337.6|6335.6|6353.1|6351.1|6353.3|6351.3|6334.6|6332.6|89
1646160000000|2022-03-01 18:40:00|6352.8|6350.8|6339.8|6337.8|6353.6|6351.6|6337.6|6335.6|59
1646160300000|2022-03-01 18:45:00|6339.6|6337.6|6332.8|6330.8|6346.3|6344.3|6329.3|6327.3|125
1646160600000|2022-03-01 18:50:00|6333.1|6331.1|6335.6|6333.6|6338.3|6336.3|6328.8|6326.8|129
1646160900000|2022-03-01 18:55:00|6335.1|6333.1|6335.6|6333.6|6341.3|6339.3|6331.8|6329.8|103
1646161200000|2022-03-01 19:00:00|6336.1|6334.1|6323.6|6321.6|6338.6|6336.6|6321.3|6319.3|649
1646161500000|2022-03-01 19:05:00|6323.8|6321.8|6323.3|6321.3|6330.3|6328.3|6322.3|6320.3|179
1646161800000|2022-03-01 19:10:00|6323.1|6321.1|6320.3|6318.3|6325.1|6323.1|6316.3|6314.3|144
1646162100000|2022-03-01 19:15:00|6320.1|6318.1|6330.3|6328.3|6330.6|6328.6|6312.6|6310.6|217
1646162400000|2022-03-01 19:20:00|6330.6|6328.6|6344.8|6342.8|6345.8|6343.8|6326.6|6324.6|172
1646162700000|2022-03-01 19:25:00|6344.6|6342.6|6347.6|6345.6|6348.8|6346.8|6341.8|6339.8|72
1646163000000|2022-03-01 19:30:00|6347.3|6345.3|6344.8|6342.8|6350.1|6348.1|6342.6|6340.6|128
1646163300000|2022-03-01 19:35:00|6344.6|6342.6|6353.8|6351.8|6354.3|6352.3|6344.6|6342.6|69
1646163600000|2022-03-01 19:40:00|6353.6|6351.6|6352.1|6350.1|6357.3|6355.3|6348.8|6346.8|75
1646163900000|2022-03-01 19:45:00|6352.3|6350.3|6340.8|6338.8|6353.8|6351.8|6339.1|6337.1|111
1646164200000|2022-03-01 19:50:00|6340.6|6338.6|6336.8|6334.8|6341.1|6339.1|6335.8|6333.8|83
1646164500000|2022-03-01 19:55:00|6337.1|6335.1|6338.3|6336.3|6340.8|6338.8|6332.1|6330.1|133
1646164800000|2022-03-01 20:00:00|6338.8|6336.8|6354.6|6352.6|6354.6|6352.6|6336.6|6334.6|132
1646165100000|2022-03-01 20:05:00|6355.6|6353.6|6363.6|6361.6|6365.1|6363.1|6355.6|6353.6|140
1646165400000|2022-03-01 20:10:00|6363.3|6361.3|6359.8|6357.8|6364.6|6362.6|6353.6|6351.6|108
1646165700000|2022-03-01 20:15:00|6360.1|6358.1|6355.1|6353.1|6362.3|6360.3|6351.3|6349.3|193
1646166000000|2022-03-01 20:20:00|6354.8|6352.8|6356.6|6354.6|6359.3|6357.3|6349.1|6347.1|70
1646166300000|2022-03-01 20:25:00|6356.8|6354.8|6359.1|6357.1|6361.3|6359.3|6353.3|6351.3|204
1646166600000|2022-03-01 20:30:00|6358.8|6356.8|6365.1|6363.1|6368.6|6366.6|6354.1|6352.1|318
1646166900000|2022-03-01 20:35:00|6364.6|6362.6|6359.3|6357.3|6364.6|6362.6|6356.8|6354.8|89
1646167200000|2022-03-01 20:40:00|6359.1|6357.1|6346.8|6344.8|6364.8|6362.8|6344.1|6342.1|152
1646167500000|2022-03-01 20:45:00|6347.1|6345.1|6336.6|6334.6|6348.8|6346.8|6336.6|6334.6|241
1646167800000|2022-03-01 20:50:00|6336.3|6334.3|6349.6|6347.6|6352.1|6350.1|6336.1|6334.1|227
1646168100000|2022-03-01 20:55:00|6348.1|6346.1|6370.3|6368.3|6379.6|6377.6|6347.3|6345.3|279
1646168400000|2022-03-01 21:00:00|6366.5|6362.5|6380|6376|6383|6379|6366.5|6362.5|0
1646168700000|2022-03-01 21:05:00|6379.7|6375.7|6379.8|6375.8|6384.2|6380.2|6378|6374|0
1646169000000|2022-03-01 21:10:00|6380.6|6376.6|6386.7|6382.7|6389.1|6385.1|6378.4|6374.4|0
1646169300000|2022-03-01 21:15:00|6386|6382|6384|6380|6387|6383|6380.7|6376.7|0
1646169600000|2022-03-01 21:20:00|6383.8|6379.8|6380.6|6376.6|6386|6382|6379.1|6375.1|0
1646169900000|2022-03-01 21:25:00|6380.9|6376.9|6382.2|6378.2|6386.5|6382.5|6380.9|6376.9|0
1646170200000|2022-03-01 21:30:00|6382.6|6378.6|6380.3|6376.3|6386.1|6382.1|6379.9|6375.9|0
1646170500000|2022-03-01 21:35:00|6380.6|6376.6|6380|6376|6385.5|6381.5|6378.2|6374.2|0
1646170800000|2022-03-01 21:40:00|6379.5|6375.5|6372.8|6368.8|6379.5|6375.5|6371.5|6367.5|0
1646171100000|2022-03-01 21:45:00|6373|6369|6373.3|6369.3|6374.5|6370.5|6370.8|6366.8|0
1646171400000|2022-03-01 21:50:00|6373.1|6369.1|6375.6|6371.6|6377.8|6373.8|6373.1|6369.1|0
1646171700000|2022-03-01 21:55:00|6375.8|6371.8|6375.5|6371.5|6378.4|6374.4|6373.2|6369.2|0
1646172000000|2022-03-01 22:00:00|6375.9|6371.9|6374.5|6370.5|6378.5|6374.5|6374.5|6370.5|0
1646172300000|2022-03-01 22:05:00|6374|6370|6372.4|6368.4|6374.5|6370.5|6370.8|6366.8|0
1646172600000|2022-03-01 22:10:00|6373.1|6369.1|6371.3|6367.3|6373.1|6369.1|6370.3|6366.3|0
1646172900000|2022-03-01 22:15:00|6371.9|6367.9|6371.9|6367.9|6371.9|6367.9|6371.6|6367.6|0
1646173200000|2022-03-01 22:20:00|6371.6|6367.6|6367.5|6363.5|6372.2|6368.2|6367.3|6363.3|0
1646173500000|2022-03-01 22:25:00|6367.3|6363.3|6367.5|6363.5|6367.5|6363.5|6367.3|6363.3|0
1646173800000|2022-03-01 22:30:00|6366.9|6362.9|6366.7|6362.7|6367|6363|6366.7|6362.7|0
1646174100000|2022-03-01 22:35:00|6366.5|6362.5|6367.1|6363.1|6367.4|6363.4|6366.4|6362.4|0
1646174400000|2022-03-01 22:40:00|6367.3|6363.3|6367.4|6363.4|6367.7|6363.7|6366.9|6362.9|0
1646174700000|2022-03-01 22:45:00|6367.7|6363.7|6368.6|6364.6|6370.3|6366.3|6367.2|6363.2|0
1646175000000|2022-03-01 22:50:00|6369.6|6365.6|6369.8|6365.8|6370.6|6366.6|6369.6|6365.6|0
1646175300000|2022-03-01 22:55:00|6369.9|6365.9|6367.9|6363.9|6369.9|6365.9|6366.7|6362.7|0
1646175600000|2022-03-01 23:00:00|6367.8|6363.8|6366.7|6362.7|6373.5|6369.5|6364.7|6360.7|0
1646175900000|2022-03-01 23:05:00|6366.8|6362.8|6367.4|6363.4|6373|6369|6365.4|6361.4|0
1646176200000|2022-03-01 23:10:00|6367.1|6363.1|6369.7|6365.7|6369.9|6365.9|6363.2|6359.2|0
1646176500000|2022-03-01 23:15:00|6369.4|6365.4|6369.1|6365.1|6371.3|6367.3|6366.4|6362.4|0
1646176800000|2022-03-01 23:20:00|6370.4|6366.4|6368.2|6364.2|6373.8|6369.8|6367.4|6363.4|0
1646177100000|2022-03-01 23:25:00|6368.7|6364.7|6367.9|6363.9|6371.2|6367.2|6365.4|6361.4|0
1646177400000|2022-03-01 23:30:00|6368.2|6364.2|6379.8|6375.8|6379.8|6375.8|6368.1|6364.1|0
1646177700000|2022-03-01 23:35:00|6379.9|6375.9|6381.5|6377.5|6384.4|6380.4|6377.6|6373.6|0
1646178000000|2022-03-01 23:40:00|6381.3|6377.3|6379.2|6375.2|6382.2|6378.2|6376.3|6372.3|0
1646178300000|2022-03-01 23:45:00|6379.4|6375.4|6376.5|6372.5|6380.6|6376.6|6376.2|6372.2|0
1646178600000|2022-03-01 23:50:00|6376.3|6372.3|6378.4|6374.4|6379|6375|6375|6371|0
1646178900000|2022-03-01 23:55:00|6379.2|6375.2|6386.2|6382.2|6386.5|6382.5|6378.9|6374.9|0
1646179200000|2022-03-02 00:00:00|6386.7|6382.7|6383.2|6379.2|6387|6383|6379.2|6375.2|0
1646179500000|2022-03-02 00:05:00|6382.9|6378.9|6386.7|6382.7|6389.4|6385.4|6382.9|6378.9|0
1646179800000|2022-03-02 00:10:00|6386.2|6382.2|6386.5|6382.5|6387|6383|6383.6|6379.6|0
1646180100000|2022-03-02 00:15:00|6386.2|6382.2|6421.4|6418.4|6424|6421|6384.5|6381.5|0
1646180400000|2022-03-02 00:20:00|6421|6418|6422.6|6419.6|6424.8|6421.8|6418|6415|0
1646180700000|2022-03-02 00:25:00|6423.7|6420.7|6427.1|6424.1|6431|6428|6423.3|6420.3|0
1646181000000|2022-03-02 00:30:00|6426.9|6423.9|6408.5|6405.5|6427|6424|6406.8|6403.8|0
1646181300000|2022-03-02 00:35:00|6408.2|6405.2|6410.2|6407.2|6412.4|6409.4|6404.8|6401.8|0
1646181600000|2022-03-02 00:40:00|6410.4|6407.4|6416.1|6413.1|6420.8|6417.8|6409|6406|0
1646181900000|2022-03-02 00:45:00|6416.8|6413.8|6419.5|6416.5|6428.4|6425.4|6416.1|6413.1|0
1646182200000|2022-03-02 00:50:00|6421.2|6418.2|6424.2|6421.2|6425.4|6422.4|6419.2|6416.2|0
1646182500000|2022-03-02 00:55:00|6424|6421|6427.1|6424.1|6427.6|6424.6|6422|6419|0
1646182800000|2022-03-02 01:00:00|6426.4|6423.4|6426.1|6423.1|6438|6435|6421.2|6418.2|0
1646183100000|2022-03-02 01:05:00|6426|6423|6427.8|6424.8|6433.8|6430.8|6421.5|6418.5|0
1646183400000|2022-03-02 01:10:00|6427.9|6424.9|6430.8|6427.8|6431.6|6428.6|6425.2|6422.2|0
1646183700000|2022-03-02 01:15:00|6429.6|6426.6|6419.3|6416.3|6432.4|6429.4|6418.9|6415.9|0
1646184000000|2022-03-02 01:20:00|6419.4|6416.4|6412.2|6409.2|6424.4|6421.4|6411.3|6408.3|0
1646184300000|2022-03-02 01:25:00|6411.7|6408.7|6410.7|6407.7|6412.9|6409.9|6407.8|6404.8|0
1646184600000|2022-03-02 01:30:00|6410.6|6407.6|6428.1|6425.1|6430.6|6427.6|6409.8|6406.8|0
1646184900000|2022-03-02 01:35:00|6428.3|6425.3|6424.7|6421.7|6430.2|6427.2|6423.4|6420.4|0
1646185200000|2022-03-02 01:40:00|6424.8|6421.8|6410.8|6407.8|6427.8|6424.8|6410.5|6407.5|0
1646185500000|2022-03-02 01:45:00|6410.9|6407.9|6410.8|6407.8|6418.1|6415.1|6407.1|6404.1|0
1646185800000|2022-03-02 01:50:00|6410.7|6407.7|6403.6|6400.6|6411.8|6408.8|6401.9|6398.9|0
1646186100000|2022-03-02 01:55:00|6403.7|6400.7|6406.5|6403.5|6408.7|6405.7|6400.6|6397.6|0
1646186400000|2022-03-02 02:00:00|6405.6|6402.6|6400.6|6397.6|6405.6|6402.6|6398.6|6395.6|0
1646186700000|2022-03-02 02:05:00|6400.8|6397.8|6403.6|6400.6|6406.2|6403.2|6398.9|6395.9|0
1646187000000|2022-03-02 02:10:00|6403.8|6400.8|6398.2|6395.2|6408.3|6405.3|6395.3|6392.3|0
1646187300000|2022-03-02 02:15:00|6398|6395|6390.5|6387.5|6400.4|6397.4|6381.7|6378.7|0
1646187600000|2022-03-02 02:20:00|6390.3|6387.3|6392.5|6389.5|6400.5|6397.5|6389.3|6386.3|0
1646187900000|2022-03-02 02:25:00|6392.7|6389.7|6400.6|6397.6|6403.5|6400.5|6392.5|6389.5|0
1646188200000|2022-03-02 02:30:00|6400.8|6397.8|6403.1|6400.1|6407|6404|6396.9|6393.9|0
1646188500000|2022-03-02 02:35:00|6403.6|6400.6|6404.8|6401.8|6412.1|6409.1|6401.4|6398.4|0
1646188800000|2022-03-02 02:40:00|6404.2|6401.2|6386.7|6383.7|6405.6|6402.6|6382.5|6379.5|0
1646189100000|2022-03-02 02:45:00|6386.8|6383.8|6393.5|6390.5|6396.7|6393.7|6385|6382|0
1646189400000|2022-03-02 02:50:00|6394.2|6391.2|6393.7|6390.7|6399.1|6396.1|6389.9|6386.9|0
1646189700000|2022-03-02 02:55:00|6394.2|6391.2|6400.4|6397.4|6401.8|6398.8|6389.5|6386.5|0
1646190000000|2022-03-02 03:00:00|6400.6|6397.6|6410.4|6407.4|6411.4|6408.4|6399.6|6396.6|0
1646190300000|2022-03-02 03:05:00|6410.6|6407.6|6410|6407|6411.7|6408.7|6407.4|6404.4|0
1646190600000|2022-03-02 03:10:00|6410.6|6407.6|6410|6407|6413|6410|6406.2|6403.2|0
1646190900000|2022-03-02 03:15:00|6409.9|6406.9|6407.1|6404.1|6410.5|6407.5|6404.9|6401.9|0
1646191200000|2022-03-02 03:20:00|6406.9|6403.9|6402.1|6399.1|6408.3|6405.3|6398.5|6395.5|0
1646191500000|2022-03-02 03:25:00|6401.9|6398.9|6397.2|6394.2|6404|6401|6395.5|6392.5|0
1646191800000|2022-03-02 03:30:00|6396.8|6393.8|6399|6396|6402.4|6399.4|6393.8|6390.8|0
1646192100000|2022-03-02 03:35:00|6399.1|6396.1|6396.5|6393.5|6399.8|6396.8|6389.3|6386.3|0
1646192400000|2022-03-02 03:40:00|6396.7|6393.7|6392.7|6389.7|6398.2|6395.2|6391|6388|0
1646192700000|2022-03-02 03:45:00|6391.5|6388.5|6399.5|6396.5|6402.5|6399.5|6391.5|6388.5|0
1646193000000|2022-03-02 03:50:00|6399.3|6396.3|6399.5|6396.5|6402.1|6399.1|6397.8|6394.8|0
1646193300000|2022-03-02 03:55:00|6399.9|6396.9|6402.2|6399.2|6404.2|6401.2|6399.9|6396.9|0
1646193600000|2022-03-02 04:00:00|6402.3|6399.3|6397.1|6394.1|6404.3|6401.3|6394.6|6391.6|0
1646193900000|2022-03-02 04:05:00|6397.6|6394.6|6390.4|6387.4|6397.6|6394.6|6387|6384|0
1646194200000|2022-03-02 04:10:00|6390.9|6387.9|6389.7|6386.7|6393.9|6390.9|6389.3|6386.3|0
1646194500000|2022-03-02 04:15:00|6389.8|6386.8|6395.6|6392.6|6397.3|6394.3|6389.8|6386.8|0
1646194800000|2022-03-02 04:20:00|6395.2|6392.2|6387.5|6384.5|6395.6|6392.6|6387.1|6384.1|0
1646195100000|2022-03-02 04:25:00|6387.3|6384.3|6389.1|6386.1|6389.6|6386.6|6385.4|6382.4|0
1646195400000|2022-03-02 04:30:00|6389.3|6386.3|6387.8|6384.8|6391.2|6388.2|6386.9|6383.9|0
1646195700000|2022-03-02 04:35:00|6387.6|6384.6|6394.3|6391.3|6395.2|6392.2|6385.2|6382.2|0
1646196000000|2022-03-02 04:40:00|6394.6|6391.6|6393.8|6390.8|6396.8|6393.8|6393.4|6390.4|0
1646196300000|2022-03-02 04:45:00|6393.6|6390.6|6393.8|6390.8|6394.7|6391.7|6391.3|6388.3|0
1646196600000|2022-03-02 04:50:00|6394.1|6391.1|6399.8|6396.8|6403.1|6400.1|6393.8|6390.8|0
1646196900000|2022-03-02 04:55:00|6399.6|6396.6|6400.7|6397.7|6402.1|6399.1|6396.5|6393.5|0
1646197200000|2022-03-02 05:00:00|6400.6|6397.6|6396.3|6393.3|6401.2|6398.2|6394.6|6391.6|0
1646197500000|2022-03-02 05:05:00|6396.5|6393.5|6400.6|6397.6|6401|6398|6396.4|6393.4|0
1646197800000|2022-03-02 05:10:00|6400.7|6397.7|6399.7|6396.7|6401.4|6398.4|6398|6395|0
1646198100000|2022-03-02 05:15:00|6399.9|6396.9|6407.8|6404.8|6410.1|6407.1|6395.1|6392.1|0
1646198400000|2022-03-02 05:20:00|6407.7|6404.7|6402|6399|6408.6|6405.6|6402|6399|0
1646198700000|2022-03-02 05:25:00|6402.2|6399.2|6408|6405|6408.4|6405.4|6401.5|6398.5|0
1646199000000|2022-03-02 05:30:00|6407.7|6404.7|6405.2|6402.2|6410.7|6407.7|6404.7|6401.7|0
1646199300000|2022-03-02 05:35:00|6405.3|6402.3|6407.7|6404.7|6407.8|6404.8|6404.3|6401.3|0
1646199600000|2022-03-02 05:40:00|6407.9|6404.9|6402.8|6399.8|6408.6|6405.6|6401.4|6398.4|0
1646199900000|2022-03-02 05:45:00|6403.3|6400.3|6405.6|6402.6|6411.1|6408.1|6403.3|6400.3|0
1646200200000|2022-03-02 05:50:00|6405.8|6402.8|6407.4|6404.4|6411|6408|6405.1|6402.1|0
1646200500000|2022-03-02 05:55:00|6407.2|6404.2|6398.6|6395.6|6408.3|6405.3|6397|6394|0
1646200800000|2022-03-02 06:00:00|6397.9|6394.9|6393|6390|6402.3|6399.3|6393|6390|0
1646201100000|2022-03-02 06:05:00|6393.3|6390.3|6399.6|6396.6|6399.8|6396.8|6393.3|6390.3|0
1646201400000|2022-03-02 06:10:00|6400.1|6397.1|6399.6|6396.6|6403|6400|6397.1|6394.1|0
1646201700000|2022-03-02 06:15:00|6399.2|6396.2|6403.1|6400.1|6406.5|6403.5|6397.9|6394.9|0
1646202000000|2022-03-02 06:20:00|6403.4|6400.4|6391.7|6388.7|6405.3|6402.3|6391.7|6388.7|0
1646202300000|2022-03-02 06:25:00|6392.2|6389.2|6387.6|6384.6|6395.9|6392.9|6386.3|6383.3|0
1646202600000|2022-03-02 06:30:00|6387.5|6384.5|6391.3|6388.3|6394.3|6391.3|6387.2|6384.2|0
1646202900000|2022-03-02 06:35:00|6390.6|6387.6|6400.6|6397.6|6411.1|6408.1|6389.2|6386.2|0
1646203200000|2022-03-02 06:40:00|6400.7|6397.7|6395.7|6392.7|6401.1|6398.1|6386.7|6383.7|0
1646203500000|2022-03-02 06:45:00|6395.9|6392.9|6383.7|6380.7|6396.2|6393.2|6383.7|6380.7|0
1646203800000|2022-03-02 06:50:00|6383.8|6380.8|6384.1|6381.1|6390.3|6387.3|6378.1|6375.1|0
1646204100000|2022-03-02 06:55:00|6383.3|6380.3|6383.5|6380.5|6387.7|6384.7|6371.4|6368.4|0
1646204400000|2022-03-02 07:00:00|6379.8|6376.8|6362.1|6360.1|6395.3|6393.3|6356.6|6354.6|482
1646204700000|2022-03-02 07:05:00|6362.6|6360.6|6346.8|6344.8|6365.1|6363.1|6345.1|6343.1|194
1646205000000|2022-03-02 07:10:00|6346.6|6344.6|6346.6|6344.6|6360.1|6358.1|6344.1|6342.1|90
1646205300000|2022-03-02 07:15:00|6346.3|6344.3|6335.6|6333.6|6350.1|6348.1|6333.1|6331.1|143
1646205600000|2022-03-02 07:20:00|6335.8|6333.8|6339.3|6337.3|6347.1|6345.1|6331.8|6329.8|169
1646205900000|2022-03-02 07:25:00|6339.1|6337.1|6348.1|6346.1|6358.8|6356.8|6335.1|6333.1|124
1646206200000|2022-03-02 07:30:00|6348.6|6346.6|6365.6|6363.6|6366.3|6364.3|6346.6|6344.6|84
1646206500000|2022-03-02 07:35:00|6365.3|6363.3|6361.6|6359.6|6365.3|6363.3|6353.6|6351.6|85
1646206800000|2022-03-02 07:40:00|6361.8|6359.8|6356.6|6354.6|6362.1|6360.1|6350.3|6348.3|28
1646207100000|2022-03-02 07:45:00|6357.1|6355.1|6356.8|6354.8|6362.1|6360.1|6342.3|6340.3|110
1646207400000|2022-03-02 07:50:00|6355.3|6353.3|6346.8|6344.8|6359.6|6357.6|6337.6|6335.6|144
1646207700000|2022-03-02 07:55:00|6346.6|6344.6|6334.3|6332.3|6355.1|6353.1|6334.3|6332.3|709
1646208000000|2022-03-02 08:00:00|6333.8|6332.8|6350.1|6349.1|6378.1|6377.1|6319.6|6318.6|3477
1646208300000|2022-03-02 08:05:00|6350.3|6349.3|6324.8|6323.8|6357.3|6356.3|6312.6|6311.6|1609
1646208600000|2022-03-02 08:10:00|6324.6|6323.6|6358.3|6357.3|6371.1|6370.1|6324.3|6323.3|2094
1646208900000|2022-03-02 08:15:00|6358.1|6357.1|6377.1|6376.1|6382.1|6381.1|6354.8|6353.8|2006
1646209200000|2022-03-02 08:20:00|6376.1|6375.1|6397.8|6396.8|6397.8|6396.8|6368.3|6367.3|1314
1646209500000|2022-03-02 08:25:00|6397.1|6396.1|6375.1|6374.1|6398.8|6397.8|6374.1|6373.1|1776
1646209800000|2022-03-02 08:30:00|6374.8|6373.8|6389.1|6388.1|6391.3|6390.3|6371.8|6370.8|1043
1646210100000|2022-03-02 08:35:00|6389.3|6388.3|6387.3|6386.3|6393.3|6392.3|6370.6|6369.6|863
1646210400000|2022-03-02 08:40:00|6387.1|6386.1|6368.1|6367.1|6392.3|6391.3|6363.1|6362.1|1160
1646210700000|2022-03-02 08:45:00|6367.6|6366.6|6358.8|6357.8|6373.6|6372.6|6353.8|6352.8|936
1646211000000|2022-03-02 08:50:00|6358.3|6357.3|6329.1|6328.1|6363.3|6362.3|6328.6|6327.6|820
1646211300000|2022-03-02 08:55:00|6328.8|6327.8|6336.6|6335.6|6341.8|6340.8|6326.6|6325.6|835
1646211600000|2022-03-02 09:00:00|6334|6333|6324|6323|6336.5|6335.5|6319.5|6318.5|672
1646211900000|2022-03-02 09:05:00|6323|6322|6351.3|6350.3|6352.8|6351.8|6322|6321|1134
1646212200000|2022-03-02 09:10:00|6350.5|6349.5|6367.3|6366.3|6372.3|6371.3|6348|6347|909
1646212500000|2022-03-02 09:15:00|6367.8|6366.8|6376.3|6375.3|6378.5|6377.5|6367.8|6366.8|571
1646212800000|2022-03-02 09:20:00|6375.5|6374.5|6349|6348|6376.3|6375.3|6348.3|6347.3|796
1646213100000|2022-03-02 09:25:00|6350|6349|6358.5|6357.5|6359|6358|6340.5|6339.5|1185
1646213400000|2022-03-02 09:30:00|6358.8|6357.8|6366.8|6365.8|6398.8|6397.8|6350.8|6349.8|2432
1646213700000|2022-03-02 09:35:00|6366.6|6365.6|6382.1|6381.1|6383.8|6382.8|6352.6|6351.6|736
1646214000000|2022-03-02 09:40:00|6381.8|6380.8|6391.1|6390.1|6395.1|6394.1|6379.8|6378.8|500
1646214300000|2022-03-02 09:45:00|6390.8|6389.8|6411.5|6410.5|6414.8|6413.8|6387.3|6386.3|909
1646214600000|2022-03-02 09:50:00|6411.8|6410.8|6409.8|6408.8|6423.3|6422.3|6405.3|6404.3|1199
1646214900000|2022-03-02 09:55:00|6410|6409|6416.3|6415.3|6420.5|6419.5|6408.5|6407.5|481
1646215200000|2022-03-02 10:00:00|6415.5|6414.5|6402.8|6401.8|6418.3|6417.3|6401.5|6400.5|627
1646215500000|2022-03-02 10:05:00|6403|6402|6415.5|6414.5|6415.8|6414.8|6402.5|6401.5|463
1646215800000|2022-03-02 10:10:00|6415.8|6414.8|6423.3|6422.3|6425.5|6424.5|6406.8|6405.8|794
1646216100000|2022-03-02 10:15:00|6423.5|6422.5|6428|6427|6430|6429|6417.3|6416.3|990
1646216400000|2022-03-02 10:20:00|6427.8|6426.8|6427.3|6426.3|6429.5|6428.5|6424|6423|508
1646216700000|2022-03-02 10:25:00|6427.5|6426.5|6433.3|6432.3|6435|6434|6423.8|6422.8|476
1646217000000|2022-03-02 10:30:00|6433|6432|6431|6430|6436.3|6435.3|6424.8|6423.8|640
1646217300000|2022-03-02 10:35:00|6431.5|6430.5|6435.5|6434.5|6438.8|6437.8|6428.5|6427.5|545
1646217600000|2022-03-02 10:40:00|6435.8|6434.8|6439|6438|6442|6441|6431|6430|725
1646217900000|2022-03-02 10:45:00|6438.8|6437.8|6418.8|6417.8|6439.8|6438.8|6418.8|6417.8|678
1646218200000|2022-03-02 10:50:00|6419|6418|6406.3|6405.3|6421|6420|6400.3|6399.3|705
1646218500000|2022-03-02 10:55:00|6406|6405|6416|6415|6418|6417|6406|6405|507
1646218800000|2022-03-02 11:00:00|6415.8|6414.8|6419.5|6418.5|6425.3|6424.3|6413|6412|843
1646219100000|2022-03-02 11:05:00|6419.3|6418.3|6422.3|6421.3|6424.5|6423.5|6412.5|6411.5|405
1646219400000|2022-03-02 11:10:00|6422.5|6421.5|6419.8|6418.8|6425|6424|6417|6416|362
1646219700000|2022-03-02 11:15:00|6419.5|6418.5|6413|6412|6419.5|6418.5|6408.5|6407.5|510
1646220000000|2022-03-02 11:20:00|6413.3|6412.3|6421|6420|6421|6420|6411.8|6410.8|319
1646220300000|2022-03-02 11:25:00|6421.5|6420.5|6437.3|6436.3|6438.8|6437.8|6418.3|6417.3|771
1646220600000|2022-03-02 11:30:00|6437|6436|6440.3|6439.3|6446.5|6445.5|6431|6430|830
1646220900000|2022-03-02 11:35:00|6440.5|6439.5|6442|6441|6445.8|6444.8|6437.5|6436.5|409
1646221200000|2022-03-02 11:40:00|6442.3|6441.3|6445|6444|6449.5|6448.5|6430.3|6429.3|641
1646221500000|2022-03-02 11:45:00|6445.3|6444.3|6446.8|6445.8|6453.5|6452.5|6443.5|6442.5|292
1646221800000|2022-03-02 11:50:00|6447.8|6446.8|6447.8|6446.8|6451.5|6450.5|6441.8|6440.8|371
1646222100000|2022-03-02 11:55:00|6447.5|6446.5|6454.5|6453.5|6455.8|6454.8|6444|6443|568
1646222400000|2022-03-02 12:00:00|6454.8|6453.8|6457.5|6456.5|6458.5|6457.5|6450.8|6449.8|521
1646222700000|2022-03-02 12:05:00|6457.8|6456.8|6462|6461|6462|6461|6455.3|6454.3|325
1646223000000|2022-03-02 12:10:00|6461.8|6460.8|6466.5|6465.5|6469.5|6468.5|6461.5|6460.5|508
1646223300000|2022-03-02 12:15:00|6466|6465|6460.5|6459.5|6472.8|6471.8|6458.5|6457.5|480
1646223600000|2022-03-02 12:20:00|6460.3|6459.3|6457|6456|6461|6460|6451|6450|518
1646223900000|2022-03-02 12:25:00|6456.8|6455.8|6445|6444|6457.5|6456.5|6442.8|6441.8|595
1646224200000|2022-03-02 12:30:00|6444.8|6443.8|6422|6421|6448.8|6447.8|6415|6414|1406
1646224500000|2022-03-02 12:35:00|6422.5|6421.5|6427.3|6426.3|6430.3|6429.3|6419|6418|572
1646224800000|2022-03-02 12:40:00|6428.1|6427.1|6424.3|6423.3|6435.3|6434.3|6423.3|6422.3|245
1646225100000|2022-03-02 12:45:00|6424.6|6423.6|6426.3|6425.3|6428.8|6427.8|6422.3|6421.3|222
1646225400000|2022-03-02 12:50:00|6426.8|6425.8|6436.6|6435.6|6438.8|6437.8|6426.1|6425.1|274
1646225700000|2022-03-02 12:55:00|6436.8|6435.8|6435.8|6434.8|6438.8|6437.8|6433.3|6432.3|267
1646226000000|2022-03-02 13:00:00|6435.3|6434.3|6436.1|6435.1|6439.8|6438.8|6432.1|6431.1|607
1646226300000|2022-03-02 13:05:00|6436.3|6435.3|6432.3|6431.3|6438.1|6437.1|6429.3|6428.3|396
1646226600000|2022-03-02 13:10:00|6432.1|6431.1|6424.1|6423.1|6432.6|6431.6|6421.1|6420.1|520
1646226900000|2022-03-02 13:15:00|6424.3|6423.3|6426.1|6425.1|6428.8|6427.8|6419.6|6418.6|334
1646227200000|2022-03-02 13:20:00|6426.3|6425.3|6418.8|6417.8|6433.6|6432.6|6417.1|6416.1|497
1646227500000|2022-03-02 13:25:00|6419.1|6418.1|6423.6|6422.6|6429.8|6428.8|6417.3|6416.3|410
1646227800000|2022-03-02 13:30:00|6423.8|6422.8|6408.3|6407.3|6426.8|6425.8|6406.8|6405.8|707
1646228100000|2022-03-02 13:35:00|6408.1|6407.1|6419.3|6418.3|6420.8|6419.8|6405.3|6404.3|668
1646228400000|2022-03-02 13:40:00|6419.1|6418.1|6416.8|6415.8|6419.1|6418.1|6412.8|6411.8|411
1646228700000|2022-03-02 13:45:00|6417.3|6416.3|6408.8|6407.8|6420.8|6419.8|6405.1|6404.1|495
1646229000000|2022-03-02 13:50:00|6409.3|6408.3|6421.6|6420.6|6425.1|6424.1|6409.3|6408.3|518
1646229300000|2022-03-02 13:55:00|6421.8|6420.8|6426.3|6425.3|6426.8|6425.8|6416.8|6415.8|427
1646229600000|2022-03-02 14:00:00|6425.8|6424.8|6430.6|6429.6|6433.3|6432.3|6422.1|6421.1|421
1646229900000|2022-03-02 14:05:00|6430.3|6429.3|6427.1|6426.1|6432.6|6431.6|6425.6|6424.6|311
1646230200000|2022-03-02 14:10:00|6427.8|6426.8|6428.3|6427.3|6429.8|6428.8|6422.3|6421.3|304
1646230500000|2022-03-02 14:15:00|6428.6|6427.6|6441.3|6440.3|6447.3|6446.3|6423.8|6422.8|1277
1646230800000|2022-03-02 14:20:00|6440.8|6439.8|6451.8|6450.8|6453.8|6452.8|6439.3|6438.3|457
1646231100000|2022-03-02 14:25:00|6451.6|6450.6|6459.3|6458.3|6464.8|6463.8|6450.3|6449.3|843
1646231400000|2022-03-02 14:30:00|6459.1|6458.1|6463.3|6462.3|6467.3|6466.3|6455.3|6454.3|815
1646231700000|2022-03-02 14:35:00|6463.8|6462.8|6464.6|6463.6|6465.8|6464.8|6460.8|6459.8|686
1646232000000|2022-03-02 14:40:00|6464.8|6463.8|6477.3|6476.3|6485.1|6484.1|6461.6|6460.6|1212
1646232300000|2022-03-02 14:45:00|6477.6|6476.6|6487.3|6486.3|6488.8|6487.8|6473.1|6472.1|1239
1646232600000|2022-03-02 14:50:00|6486.8|6485.8|6491.3|6490.3|6492.3|6491.3|6485.1|6484.1|949
1646232900000|2022-03-02 14:55:00|6491.6|6490.6|6479.3|6478.3|6494.8|6493.8|6468.6|6467.6|1046
1646233200000|2022-03-02 15:00:00|6480.1|6479.1|6493.6|6492.6|6494.1|6493.1|6476.8|6475.8|1008
1646233500000|2022-03-02 15:05:00|6494.3|6493.3|6465.8|6464.8|6494.3|6493.3|6461.3|6460.3|826
1646233800000|2022-03-02 15:10:00|6465.6|6464.6|6464.6|6463.6|6472.1|6471.1|6457.6|6456.6|760
1646234100000|2022-03-02 15:15:00|6464.1|6463.1|6467.6|6466.6|6475.4|6474.4|6458.9|6457.9|604
1646234400000|2022-03-02 15:20:00|6467.1|6466.1|6469.9|6468.9|6478.4|6477.4|6467.1|6466.1|505
1646234700000|2022-03-02 15:25:00|6470.1|6469.1|6480.1|6479.1|6488.9|6487.9|6456.9|6455.9|1131
1646235000000|2022-03-02 15:30:00|6479.4|6478.4|6478.1|6477.1|6486.6|6485.6|6468.1|6467.1|1048
1646235300000|2022-03-02 15:35:00|6478.4|6477.4|6497.4|6496.4|6500.1|6499.1|6476.9|6475.9|1097
1646235600000|2022-03-02 15:40:00|6497.1|6496.1|6492.1|6491.1|6499.1|6498.1|6489.1|6488.1|594
1646235900000|2022-03-02 15:45:00|6493.1|6492.1|6494.6|6493.6|6500.1|6499.1|6482.1|6481.1|1639
1646236200000|2022-03-02 15:50:00|6494.9|6493.9|6482.6|6481.6|6496.6|6495.6|6480.1|6479.1|616
1646236500000|2022-03-02 15:55:00|6482.4|6481.4|6494.1|6493.1|6496.4|6495.4|6480.1|6479.1|626
1646236800000|2022-03-02 16:00:00|6494.4|6493.4|6530.9|6529.9|6535.4|6534.4|6486.1|6485.1|1876
1646237100000|2022-03-02 16:05:00|6531.1|6530.1|6528.1|6527.1|6537.9|6536.9|6511.9|6510.9|1484
1646237400000|2022-03-02 16:10:00|6527.9|6526.9|6538.1|6537.1|6539.4|6538.4|6525.6|6524.6|882
1646237700000|2022-03-02 16:15:00|6538.4|6537.4|6541.6|6540.6|6546.6|6545.6|6536.6|6535.6|2074
1646238000000|2022-03-02 16:20:00|6541.4|6540.4|6521.4|6520.4|6542.4|6541.4|6517.6|6516.6|1366
1646238300000|2022-03-02 16:25:00|6522.1|6521.1|6511.6|6510.6|6537.9|6536.9|6511.6|6510.6|2588
1646238600000|2022-03-02 16:30:00|6512.1|6511.1|6501.4|6499.4|6541.4|6539.4|6496.1|6494.1|8384
1646238900000|2022-03-02 16:35:00|6501.1|6499.1|6499.9|6497.9|6505.1|6503.1|6471.1|6469.1|4273
1646239200000|2022-03-02 16:40:00|6499.6|6497.6|6476.6|6474.6|6500.6|6498.6|6474.1|6472.1|772
1646239500000|2022-03-02 16:45:00|6476.9|6474.9|6481.6|6479.6|6491.4|6489.4|6475.4|6473.4|311
1646239800000|2022-03-02 16:50:00|6481.4|6479.4|6491.6|6489.6|6496.1|6494.1|6480.6|6478.6|2086
1646240100000|2022-03-02 16:55:00|6491.4|6489.4|6496.4|6494.4|6500.4|6498.4|6491.1|6489.1|344
1646240400000|2022-03-02 17:00:00|6496.9|6494.9|6497.9|6495.9|6505.1|6503.1|6495.6|6493.6|253
1646240700000|2022-03-02 17:05:00|6497.6|6495.6|6495.9|6493.9|6499.4|6497.4|6487.4|6485.4|219
1646241000000|2022-03-02 17:10:00|6496.1|6494.1|6500.6|6498.6|6505.6|6503.6|6490.1|6488.1|497
1646241300000|2022-03-02 17:15:00|6500.9|6498.9|6498.9|6496.9|6504.1|6502.1|6496.1|6494.1|108
1646241600000|2022-03-02 17:20:00|6498.6|6496.6|6499.9|6497.9|6504.1|6502.1|6497.9|6495.9|114
1646241900000|2022-03-02 17:25:00|6500.1|6498.1|6499.4|6497.4|6503.9|6501.9|6492.4|6490.4|259
1646242200000|2022-03-02 17:30:00|6499.6|6497.6|6504.9|6502.9|6506.1|6504.1|6498.1|6496.1|206
1646242500000|2022-03-02 17:35:00|6504.6|6502.6|6501.6|6499.6|6506.1|6504.1|6501.4|6499.4|71
1646242800000|2022-03-02 17:40:00|6502.4|6500.4|6502.9|6500.9|6503.6|6501.6|6499.4|6497.4|70
1646243100000|2022-03-02 17:45:00|6503.1|6501.1|6500.9|6498.9|6503.6|6501.6|6497.1|6495.1|79
1646243400000|2022-03-02 17:50:00|6501.1|6499.1|6501.1|6499.1|6502.1|6500.1|6494.4|6492.4|86
1646243700000|2022-03-02 17:55:00|6500.9|6498.9|6498.1|6496.1|6500.9|6498.9|6491.9|6489.9|130
1646244000000|2022-03-02 18:00:00|6498.9|6496.9|6508.4|6506.4|6508.4|6506.4|6498.9|6496.9|118
1646244300000|2022-03-02 18:05:00|6508.1|6506.1|6515.9|6513.9|6520.9|6518.9|6507.6|6505.6|169
1646244600000|2022-03-02 18:10:00|6515.6|6513.6|6523.9|6521.9|6525.1|6523.1|6514.1|6512.1|336
1646244900000|2022-03-02 18:15:00|6524.4|6522.4|6521.9|6519.9|6527.4|6525.4|6520.6|6518.6|143
1646245200000|2022-03-02 18:20:00|6522.1|6520.1|6518.9|6516.9|6528.4|6526.4|6518.9|6516.9|156
1646245500000|2022-03-02 18:25:00|6518.6|6516.6|6517.4|6515.4|6520.4|6518.4|6515.6|6513.6|68
1646245800000|2022-03-02 18:30:00|6517.6|6515.6|6522.4|6520.4|6524.4|6522.4|6517.6|6515.6|56
1646246100000|2022-03-02 18:35:00|6522.6|6520.6|6519.4|6517.4|6522.9|6520.9|6518.4|6516.4|139
1646246400000|2022-03-02 18:40:00|6519.6|6517.6|6517.9|6515.9|6519.9|6517.9|6513.1|6511.1|76
1646246700000|2022-03-02 18:45:00|6518.1|6516.1|6513.1|6511.1|6521.1|6519.1|6510.1|6508.1|235
1646247000000|2022-03-02 18:50:00|6513.4|6511.4|6518.4|6516.4|6518.9|6516.9|6512.9|6510.9|67
1646247300000|2022-03-02 18:55:00|6518.6|6516.6|6512.1|6510.1|6518.9|6516.9|6509.4|6507.4|70
1646247600000|2022-03-02 19:00:00|6512.9|6510.9|6517.9|6515.9|6518.1|6516.1|6509.4|6507.4|44
1646247900000|2022-03-02 19:05:00|6517.6|6515.6|6519.4|6517.4|6521.4|6519.4|6513.6|6511.6|80
1646248200000|2022-03-02 19:10:00|6519.6|6517.6|6513.9|6511.9|6521.1|6519.1|6513.6|6511.6|57
1646248500000|2022-03-02 19:15:00|6514.1|6512.1|6513.1|6511.1|6516.4|6514.4|6512.1|6510.1|66
1646248800000|2022-03-02 19:20:00|6513.4|6511.4|6503.4|6501.4|6515.6|6513.6|6503.4|6501.4|110
1646249100000|2022-03-02 19:25:00|6503.6|6501.6|6502.9|6500.9|6504.1|6502.1|6496.4|6494.4|169
1646249400000|2022-03-02 19:30:00|6503.1|6501.1|6500.4|6498.4|6503.4|6501.4|6497.4|6495.4|122
1646249700000|2022-03-02 19:35:00|6500.6|6498.6|6504.4|6502.4|6504.9|6502.9|6498.6|6496.6|102
1646250000000|2022-03-02 19:40:00|6504.6|6502.6|6510.6|6508.6|6511.4|6509.4|6504.4|6502.4|68
1646250300000|2022-03-02 19:45:00|6510.4|6508.4|6502.9|6500.9|6510.4|6508.4|6497.6|6495.6|85
1646250600000|2022-03-02 19:50:00|6503.1|6501.1|6497.1|6495.1|6509.9|6507.9|6493.9|6491.9|77
1646250900000|2022-03-02 19:55:00|6496.9|6494.9|6491.4|6489.4|6498.4|6496.4|6489.1|6487.1|61
1646251200000|2022-03-02 20:00:00|6490.4|6488.4|6497.1|6495.1|6499.4|6497.4|6489.9|6487.9|102
1646251500000|2022-03-02 20:05:00|6497.4|6495.4|6492.1|6490.1|6498.1|6496.1|6488.9|6486.9|91
1646251800000|2022-03-02 20:10:00|6491.9|6489.9|6483.1|6481.1|6492.4|6490.4|6481.6|6479.6|101
1646252100000|2022-03-02 20:15:00|6483.4|6481.4|6485.6|6483.6|6487.1|6485.1|6478.6|6476.6|156
1646252400000|2022-03-02 20:20:00|6484.4|6482.4|6481.9|6479.9|6486.1|6484.1|6477.9|6475.9|162
1646252700000|2022-03-02 20:25:00|6482.1|6480.1|6486.1|6484.1|6487.1|6485.1|6479.4|6477.4|135
1646253000000|2022-03-02 20:30:00|6486.4|6484.4|6491.9|6489.9|6494.1|6492.1|6486.1|6484.1|66
1646253300000|2022-03-02 20:35:00|6492.1|6490.1|6493.1|6491.1|6496.4|6494.4|6489.9|6487.9|87
1646253600000|2022-03-02 20:40:00|6493.4|6491.4|6492.9|6490.9|6495.1|6493.1|6487.9|6485.9|68
1646253900000|2022-03-02 20:45:00|6493.1|6491.1|6498.4|6496.4|6502.9|6500.9|6493.1|6491.1|147
1646254200000|2022-03-02 20:50:00|6498.6|6496.6|6506.9|6504.9|6512.9|6510.9|6493.9|6491.9|338
1646254500000|2022-03-02 20:55:00|6506.6|6504.6|6499.1|6497.1|6506.6|6504.6|6496.1|6494.1|207
1646254800000|2022-03-02 21:00:00|6499.5|6495.5|6496.9|6492.9|6501.3|6497.3|6492.8|6488.8|0
1646255100000|2022-03-02 21:05:00|6497.4|6493.4|6494.3|6490.3|6497.5|6493.5|6492.9|6488.9|0
1646255400000|2022-03-02 21:10:00|6494.8|6490.8|6492.9|6488.9|6496.5|6492.5|6490.7|6486.7|0
1646255700000|2022-03-02 21:15:00|6493.4|6489.4|6495|6491|6496.1|6492.1|6491.7|6487.7|0
1646256000000|2022-03-02 21:20:00|6494.5|6490.5|6489.9|6485.9|6496.1|6492.1|6488.6|6484.6|0
1646256300000|2022-03-02 21:25:00|6489.8|6485.8|6488.5|6484.5|6491.8|6487.8|6487.7|6483.7|0
1646256600000|2022-03-02 21:30:00|6488.7|6484.7|6486.8|6482.8|6489.1|6485.1|6484.9|6480.9|0
1646256900000|2022-03-02 21:35:00|6486.6|6482.6|6485.4|6481.4|6488|6484|6483|6479|0
1646257200000|2022-03-02 21:40:00|6485.2|6481.2|6483.1|6479.1|6485.9|6481.9|6483.1|6479.1|0
1646257500000|2022-03-02 21:45:00|6483.3|6479.3|6478.9|6474.9|6483.6|6479.6|6478.9|6474.9|0
1646257800000|2022-03-02 21:50:00|6479.4|6475.4|6485.1|6481.1|6486|6482|6479|6475|0
1646258100000|2022-03-02 21:55:00|6484.6|6480.6|6485.2|6481.2|6486.5|6482.5|6484.1|6480.1|0
1646258400000|2022-03-02 22:00:00|6484.8|6480.8|6484.2|6480.2|6485|6481|6483.8|6479.8|0
1646258700000|2022-03-02 22:05:00|6483.9|6479.9|6483.5|6479.5|6483.9|6479.9|6483.5|6479.5|0
1646259000000|2022-03-02 22:10:00|6484|6480|6483.9|6479.9|6484.1|6480.1|6483.2|6479.2|0
1646259300000|2022-03-02 22:15:00|6484|6480|6484.6|6480.6|6484.7|6480.7|6483.9|6479.9|0
1646259600000|2022-03-02 22:20:00|6484.4|6480.4|6484.7|6480.7|6484.7|6480.7|6484.4|6480.4|0
1646259900000|2022-03-02 22:25:00|6484.9|6480.9|6485.4|6481.4|6485.6|6481.6|6484.6|6480.6|0
1646260200000|2022-03-02 22:30:00|6484.9|6480.9|6486.4|6482.4|6486.4|6482.4|6484.7|6480.7|0
1646260500000|2022-03-02 22:35:00|6486.7|6482.7|6486.8|6482.8|6487.1|6483.1|6485.6|6481.6|0
1646260800000|2022-03-02 22:40:00|6486.9|6482.9|6484.8|6480.8|6486.9|6482.9|6484.8|6480.8|0
1646261100000|2022-03-02 22:45:00|6482.8|6478.8|6482.4|6478.4|6483|6479|6479|6475|0
1646261400000|2022-03-02 22:50:00|6482.1|6478.1|6482.1|6478.1|6482.9|6478.9|6481.7|6477.7|0
1646261700000|2022-03-02 22:55:00|6482.2|6478.2|6483.6|6479.6|6483.9|6479.9|6482.2|6478.2|0
1646262000000|2022-03-02 23:00:00|6485.7|6481.7|6486.2|6482.2|6490.7|6486.7|6480.3|6476.3|0
1646262300000|2022-03-02 23:05:00|6486.5|6482.5|6488.7|6484.7|6490.9|6486.9|6486.2|6482.2|0
1646262600000|2022-03-02 23:10:00|6487.7|6483.7|6490.1|6486.1|6490.6|6486.6|6486.3|6482.3|0
1646262900000|2022-03-02 23:15:00|6490|6486|6489|6485|6490.6|6486.6|6488.4|6484.4|0
1646263200000|2022-03-02 23:20:00|6489.2|6485.2|6487.5|6483.5|6490|6486|6486.1|6482.1|0
1646263500000|2022-03-02 23:25:00|6487.7|6483.7|6486.8|6482.8|6488|6484|6485.1|6481.1|0
1646263800000|2022-03-02 23:30:00|6487|6483|6489.4|6485.4|6490.9|6486.9|6485.5|6481.5|0
1646264100000|2022-03-02 23:35:00|6489.7|6485.7|6484.8|6480.8|6489.7|6485.7|6484.8|6480.8|0
1646264400000|2022-03-02 23:40:00|6484.3|6480.3|6482.6|6478.6|6485.1|6481.1|6482.1|6478.1|0
1646264700000|2022-03-02 23:45:00|6482.9|6478.9|6486.8|6482.8|6487.5|6483.5|6482.6|6478.6|0
1646265000000|2022-03-02 23:50:00|6487|6483|6489.2|6485.2|6489.7|6485.7|6486.8|6482.8|0
1646265300000|2022-03-02 23:55:00|6489.4|6485.4|6488.5|6484.5|6490.1|6486.1|6487.9|6483.9|0
1646265600000|2022-03-03 00:00:00|6488.6|6484.6|6489.1|6485.1|6492.8|6488.8|6488.4|6484.4|0
1646265900000|2022-03-03 00:05:00|6489.2|6485.2|6488.4|6484.4|6490.9|6486.9|6485.9|6481.9|0
1646266200000|2022-03-03 00:10:00|6488.7|6484.7|6489.9|6485.9|6492.3|6488.3|6488.4|6484.4|0
1646266500000|2022-03-03 00:15:00|6490.1|6486.1|6489.2|6486.2|6492.6|6489.6|6478.7|6475.7|0
1646266800000|2022-03-03 00:20:00|6489.4|6486.4|6496.6|6493.6|6498.4|6495.4|6489.4|6486.4|0
1646267100000|2022-03-03 00:25:00|6496.5|6493.5|6498.1|6495.1|6501.2|6498.2|6493.9|6490.9|0
1646267400000|2022-03-03 00:30:00|6497.8|6494.8|6494.8|6491.8|6502.3|6499.3|6494.8|6491.8|0
1646267700000|2022-03-03 00:35:00|6495.6|6492.6|6494.3|6491.3|6497.3|6494.3|6493.9|6490.9|0
1646268000000|2022-03-03 00:40:00|6494.1|6491.1|6483.8|6480.8|6494.8|6491.8|6482.5|6479.5|0
1646268300000|2022-03-03 00:45:00|6483.6|6480.6|6489.7|6486.7|6489.7|6486.7|6482.1|6479.1|0
1646268600000|2022-03-03 00:50:00|6490|6487|6490.1|6487.1|6494.3|6491.3|6484.6|6481.6|0
1646268900000|2022-03-03 00:55:00|6490.2|6487.2|6490.6|6487.6|6494.3|6491.3|6488.9|6485.9|0
1646269200000|2022-03-03 01:00:00|6490.5|6487.5|6495.3|6492.3|6497|6494|6486.5|6483.5|0
1646269500000|2022-03-03 01:05:00|6495.6|6492.6|6493.2|6490.2|6497|6494|6493.2|6490.2|0
1646269800000|2022-03-03 01:10:00|6493.6|6490.6|6488.6|6485.6|6494|6491|6486.8|6483.8|0
1646270100000|2022-03-03 01:15:00|6488.5|6485.5|6492.6|6489.6|6495.1|6492.1|6487.8|6484.8|0
1646270400000|2022-03-03 01:20:00|6492.1|6489.1|6483.8|6480.8|6492.1|6489.1|6483.4|6480.4|0
1646270700000|2022-03-03 01:25:00|6484.2|6481.2|6483.7|6480.7|6487.2|6484.2|6483.4|6480.4|0
1646271000000|2022-03-03 01:30:00|6483.8|6480.8|6483.7|6480.7|6487.1|6484.1|6481.2|6478.2|0
1646271300000|2022-03-03 01:35:00|6483.6|6480.6|6480.3|6477.3|6488.8|6485.8|6479.9|6476.9|0
1646271600000|2022-03-03 01:40:00|6480.1|6477.1|6485.2|6482.2|6487.1|6484.1|6479.5|6476.5|0
1646271900000|2022-03-03 01:45:00|6485|6482|6482.9|6479.9|6486.7|6483.7|6480|6477|0
1646272200000|2022-03-03 01:50:00|6482.7|6479.7|6477.8|6474.8|6483.4|6480.4|6475.8|6472.8|0
1646272500000|2022-03-03 01:55:00|6477.7|6474.7|6476.1|6473.1|6480.4|6477.4|6475.8|6472.8|0
1646272800000|2022-03-03 02:00:00|6476.5|6473.5|6476.1|6473.1|6481.2|6478.2|6475.8|6472.8|0
1646273100000|2022-03-03 02:05:00|6476|6473|6482|6479|6482.5|6479.5|6475.8|6472.8|0
1646273400000|2022-03-03 02:10:00|6481.9|6478.9|6482.9|6479.9|6484.2|6481.2|6481.2|6478.2|0
1646273700000|2022-03-03 02:15:00|6482.6|6479.6|6490.1|6487.1|6492.1|6489.1|6482.1|6479.1|0
1646274000000|2022-03-03 02:20:00|6490.4|6487.4|6493|6490|6496|6493|6490.4|6487.4|0
1646274300000|2022-03-03 02:25:00|6493.5|6490.5|6496.4|6493.4|6496.8|6493.8|6491.3|6488.3|0
1646274600000|2022-03-03 02:30:00|6495.9|6492.9|6500.2|6497.2|6500.2|6497.2|6493.8|6490.8|0
1646274900000|2022-03-03 02:35:00|6501|6498|6498.5|6495.5|6504.4|6501.4|6498.5|6495.5|0
1646275200000|2022-03-03 02:40:00|6499.7|6496.7|6507.3|6504.3|6507.8|6504.8|6498.5|6495.5|0
1646275500000|2022-03-03 02:45:00|6507.1|6504.1|6508.7|6505.7|6512.1|6509.1|6506.9|6503.9|0
1646275800000|2022-03-03 02:50:00|6508.5|6505.5|6505.6|6502.6|6510.7|6507.7|6504.4|6501.4|0
1646276100000|2022-03-03 02:55:00|6505.8|6502.8|6509|6506|6510.4|6507.4|6504.4|6501.4|0
1646276400000|2022-03-03 03:00:00|6509.2|6506.2|6511.9|6508.9|6515|6512|6507.3|6504.3|0
1646276700000|2022-03-03 03:05:00|6511.8|6508.8|6509.4|6506.4|6512.4|6509.4|6508.2|6505.2|0
1646277000000|2022-03-03 03:10:00|6509.8|6506.8|6506|6503|6509.8|6506.8|6504.3|6501.3|0
1646277300000|2022-03-03 03:15:00|6505.9|6502.9|6503.9|6500.9|6506|6503|6503.9|6500.9|0
1646277600000|2022-03-03 03:20:00|6504|6501|6505.2|6502.2|6506|6503|6503.5|6500.5|0
1646277900000|2022-03-03 03:25:00|6505|6502|6503.5|6500.5|6505.7|6502.7|6503.1|6500.1|0
1646278200000|2022-03-03 03:30:00|6503.6|6500.6|6505.2|6502.2|6506.5|6503.5|6503.1|6500.1|0
1646278500000|2022-03-03 03:35:00|6505|6502|6503.5|6500.5|6505|6502|6502.7|6499.7|0
1646278800000|2022-03-03 03:40:00|6503.4|6500.4|6504.5|6501.5|6505.3|6502.3|6503.2|6500.2|0
1646279100000|2022-03-03 03:45:00|6504.3|6501.3|6507.9|6504.9|6509.2|6506.2|6504.1|6501.1|0
1646279400000|2022-03-03 03:50:00|6507.7|6504.7|6510.1|6507.1|6511.3|6508.3|6506.6|6503.6|0
1646279700000|2022-03-03 03:55:00|6510.3|6507.3|6508.4|6505.4|6513.8|6510.8|6508.4|6505.4|0
1646280000000|2022-03-03 04:00:00|6508.8|6505.8|6508.8|6505.8|6510.1|6507.1|6507.1|6504.1|0
1646280300000|2022-03-03 04:05:00|6508.6|6505.6|6507|6504|6509.7|6506.7|6503.4|6500.4|0
1646280600000|2022-03-03 04:10:00|6506.9|6503.9|6507.1|6504.1|6509.2|6506.2|6505.8|6502.8|0
1646280900000|2022-03-03 04:15:00|6506.9|6503.9|6505.2|6502.2|6507.9|6504.9|6505.2|6502.2|0
1646281200000|2022-03-03 04:20:00|6505.5|6502.5|6507.2|6504.2|6507.7|6504.7|6505.5|6502.5|0
1646281500000|2022-03-03 04:25:00|6507.3|6504.3|6508.1|6505.1|6508.6|6505.6|6506.9|6503.9|0
1646281800000|2022-03-03 04:30:00|6507.9|6504.9|6504.7|6501.7|6508.1|6505.1|6504.7|6501.7|0
1646282100000|2022-03-03 04:35:00|6504.5|6501.5|6507.2|6504.2|6507.7|6504.7|6503.8|6500.8|0
1646282400000|2022-03-03 04:40:00|6506.8|6503.8|6506|6503|6508.9|6505.9|6506|6503|0
1646282700000|2022-03-03 04:45:00|6506.3|6503.3|6500.9|6497.9|6507.2|6504.2|6500.1|6497.1|0
1646283000000|2022-03-03 04:50:00|6500.8|6497.8|6505.5|6502.5|6505.5|6502.5|6500.4|6497.4|0
1646283300000|2022-03-03 04:55:00|6505.3|6502.3|6505.1|6502.1|6506|6503|6503.4|6500.4|0
1646283600000|2022-03-03 05:00:00|6504.9|6501.9|6504.3|6501.3|6505.9|6502.9|6500.4|6497.4|0
1646283900000|2022-03-03 05:05:00|6503.9|6500.9|6509.4|6506.4|6510.3|6507.3|6503.9|6500.9|0
1646284200000|2022-03-03 05:10:00|6509.3|6506.3|6516.7|6513.7|6521.3|6518.3|6509|6506|0
1646284500000|2022-03-03 05:15:00|6516.6|6513.6|6515.3|6512.3|6517|6514|6512.4|6509.4|0
1646284800000|2022-03-03 05:20:00|6515.1|6512.1|6515.2|6512.2|6515.3|6512.3|6511.5|6508.5|0
1646285100000|2022-03-03 05:25:00|6516.5|6513.5|6517.3|6514.3|6517.4|6514.4|6513.9|6510.9|0
1646285400000|2022-03-03 05:30:00|6517.5|6514.5|6516.8|6513.8|6521.6|6518.6|6516.8|6513.8|0
1646285700000|2022-03-03 05:35:00|6516.7|6513.7|6524.2|6521.2|6524.7|6521.7|6516.4|6513.4|0
1646286000000|2022-03-03 05:40:00|6524.6|6521.6|6523.8|6520.8|6525.5|6522.5|6522.5|6519.5|0
1646286300000|2022-03-03 05:45:00|6523.6|6520.6|6522|6519|6525.9|6522.9|6521.5|6518.5|0
1646286600000|2022-03-03 05:50:00|6521.9|6518.9|6523.8|6520.8|6523.8|6520.8|6518.4|6515.4|0
1646286900000|2022-03-03 05:55:00|6524.7|6521.7|6521.3|6518.3|6525.5|6522.5|6520.9|6517.9|0
1646287200000|2022-03-03 06:00:00|6521.1|6518.1|6530.9|6527.9|6533|6530|6518.6|6515.6|0
1646287500000|2022-03-03 06:05:00|6531.3|6528.3|6527|6524|6531.8|6528.8|6526.2|6523.2|0
1646287800000|2022-03-03 06:10:00|6526.8|6523.8|6532.4|6529.4|6532.4|6529.4|6526.6|6523.6|0
1646288100000|2022-03-03 06:15:00|6531.9|6528.9|6523.9|6520.9|6533.9|6530.9|6520.5|6517.5|0
1646288400000|2022-03-03 06:20:00|6524.2|6521.2|6521.3|6518.3|6525.5|6522.5|6518|6515|0
1646288700000|2022-03-03 06:25:00|6521.4|6518.4|6514.3|6511.3|6522.2|6519.2|6512|6509|0
1646289000000|2022-03-03 06:30:00|6514|6511|6512.1|6509.1|6514.5|6511.5|6504.8|6501.8|0
1646289300000|2022-03-03 06:35:00|6511.9|6508.9|6514.1|6511.1|6515.4|6512.4|6507.3|6504.3|0
1646289600000|2022-03-03 06:40:00|6513.9|6510.9|6511.2|6508.2|6517.4|6514.4|6508.7|6505.7|0
1646289900000|2022-03-03 06:45:00|6512|6509|6514|6511|6516.1|6513.1|6506.9|6503.9|0
1646290200000|2022-03-03 06:50:00|6513.7|6510.7|6518.3|6515.3|6522|6519|6511.9|6508.9|0
1646290500000|2022-03-03 06:55:00|6518.6|6515.6|6521.7|6518.7|6525|6522|6514.4|6511.4|0
1646290800000|2022-03-03 07:00:00|6521.3|6518.3|6503.6|6501.6|6521.8|6518.7|6499.6|6497.6|344
1646291100000|2022-03-03 07:05:00|6503.4|6501.4|6501.9|6499.9|6503.4|6501.4|6493.4|6491.4|106
1646291400000|2022-03-03 07:10:00|6502.1|6500.1|6502.9|6500.9|6507.6|6505.6|6500.1|6498.1|88
1646291700000|2022-03-03 07:15:00|6503.1|6501.1|6507.1|6505.1|6507.9|6505.9|6498.9|6496.9|63
1646292000000|2022-03-03 07:20:00|6506.9|6504.9|6515.6|6513.6|6516.9|6514.9|6506.9|6504.9|286
1646292300000|2022-03-03 07:25:00|6515.9|6513.9|6508.4|6506.4|6517.4|6515.4|6508.4|6506.4|131
1646292600000|2022-03-03 07:30:00|6506.1|6504.1|6484.6|6482.6|6507.1|6505.1|6483.9|6481.9|249
1646292900000|2022-03-03 07:35:00|6483.9|6481.9|6472.6|6470.6|6485.1|6483.1|6472.6|6470.6|79
1646293200000|2022-03-03 07:40:00|6472.1|6470.1|6476.6|6474.6|6478.4|6476.4|6462.4|6460.4|228
1646293500000|2022-03-03 07:45:00|6475.6|6473.6|6478.6|6476.6|6482.6|6480.6|6468.4|6466.4|78
1646293800000|2022-03-03 07:50:00|6478.9|6476.9|6489.6|6487.6|6489.9|6487.9|6471.9|6469.9|197
1646294100000|2022-03-03 07:55:00|6489.1|6487.1|6498.1|6496.1|6498.1|6496.1|6477.6|6475.6|423
1646294400000|2022-03-03 08:00:00|6497.6|6496.6|6522.1|6521.1|6524.4|6523.4|6483.1|6482.1|2404
1646294700000|2022-03-03 08:05:00|6522.4|6521.4|6523.4|6522.4|6535.9|6534.9|6518.9|6517.9|906
1646295000000|2022-03-03 08:10:00|6523.1|6522.1|6529.6|6528.6|6530.9|6529.9|6511.6|6510.6|644
1646295300000|2022-03-03 08:15:00|6528.1|6527.1|6538.1|6537.1|6540.1|6539.1|6526.1|6525.1|616
1646295600000|2022-03-03 08:20:00|6539.1|6538.1|6535.1|6534.1|6543.6|6542.6|6530.6|6529.6|1327
1646295900000|2022-03-03 08:25:00|6534.9|6533.9|6525.9|6524.9|6537.6|6536.6|6525.6|6524.6|577
1646296200000|2022-03-03 08:30:00|6525.6|6524.6|6514.6|6513.6|6528.6|6527.6|6512.6|6511.6|759
1646296500000|2022-03-03 08:35:00|6515.1|6514.1|6497.4|6496.4|6516.4|6515.4|6488.6|6487.6|849
1646296800000|2022-03-03 08:40:00|6497.6|6496.6|6477.8|6476.8|6498.8|6497.8|6476.3|6475.3|757
1646297100000|2022-03-03 08:45:00|6477.3|6476.3|6481.1|6480.1|6486.3|6485.3|6472.6|6471.6|921
1646297400000|2022-03-03 08:50:00|6480.8|6479.8|6498.3|6497.3|6498.3|6497.3|6479.8|6478.8|759
1646297700000|2022-03-03 08:55:00|6498.1|6497.1|6510.3|6509.3|6512.8|6511.8|6496.6|6495.6|1035
1646298000000|2022-03-03 09:00:00|6510.6|6509.6|6506.3|6505.3|6515.1|6514.1|6502.3|6501.3|414
1646298300000|2022-03-03 09:05:00|6506.6|6505.6|6494.3|6493.3|6515.1|6514.1|6494.3|6493.3|553
1646298600000|2022-03-03 09:10:00|6494.8|6493.8|6492.1|6491.1|6508.1|6507.1|6489.8|6488.8|541
1646298900000|2022-03-03 09:15:00|6492.8|6491.8|6488.8|6487.8|6499.6|6498.6|6480.3|6479.3|905
1646299200000|2022-03-03 09:20:00|6489.3|6488.3|6480.3|6479.3|6493.6|6492.6|6473.3|6472.3|571
1646299500000|2022-03-03 09:25:00|6480.6|6479.6|6481.1|6480.1|6492.1|6491.1|6480.1|6479.1|396
1646299800000|2022-03-03 09:30:00|6482.6|6481.6|6485.8|6484.8|6486.8|6485.8|6476.3|6475.3|345
1646300100000|2022-03-03 09:35:00|6485.6|6484.6|6483.3|6482.3|6490.8|6489.8|6479.3|6478.3|502
1646300400000|2022-03-03 09:40:00|6483.6|6482.6|6492.3|6491.3|6493.8|6492.8|6481.6|6480.6|474
1646300700000|2022-03-03 09:45:00|6492.1|6491.1|6495.3|6494.3|6501.6|6500.6|6489.6|6488.6|488
1646301000000|2022-03-03 09:50:00|6495.8|6494.8|6492.6|6491.6|6509.8|6508.8|6489.6|6488.6|1023
1646301300000|2022-03-03 09:55:00|6492.3|6491.3|6490.8|6489.8|6494.8|6493.8|6482.6|6481.6|596
1646301600000|2022-03-03 10:00:00|6491.1|6490.1|6489.8|6488.8|6497.8|6496.8|6487.8|6486.8|445
1646301900000|2022-03-03 10:05:00|6489.6|6488.6|6480.3|6479.3|6495.6|6494.6|6479.3|6478.3|555
1646302200000|2022-03-03 10:10:00|6480.6|6479.6|6486.8|6485.8|6493.1|6492.1|6480.6|6479.6|631
1646302500000|2022-03-03 10:15:00|6487.1|6486.1|6475.1|6474.1|6490.3|6489.3|6472.8|6471.8|999
1646302800000|2022-03-03 10:20:00|6475.3|6474.3|6468.3|6467.3|6475.8|6474.8|6462.3|6461.3|880
1646303100000|2022-03-03 10:25:00|6468.8|6467.8|6462.8|6461.8|6469.6|6468.6|6460.8|6459.8|493
1646303400000|2022-03-03 10:30:00|6463.1|6462.1|6468.8|6467.8|6473.6|6472.6|6461.6|6460.6|456
1646303700000|2022-03-03 10:35:00|6469.1|6468.1|6473.1|6472.1|6474.1|6473.1|6465.6|6464.6|331
1646304000000|2022-03-03 10:40:00|6473.3|6472.3|6465.8|6464.8|6474.1|6473.1|6465.8|6464.8|429
1646304300000|2022-03-03 10:45:00|6466.3|6465.3|6477.3|6476.3|6477.3|6476.3|6461.6|6460.6|489
1646304600000|2022-03-03 10:50:00|6477.6|6476.6|6473.3|6472.3|6477.6|6476.6|6470.6|6469.6|362
1646304900000|2022-03-03 10:55:00|6473.1|6472.1|6475.3|6474.3|6476.1|6475.1|6469.6|6468.6|415
1646305200000|2022-03-03 11:00:00|6474.8|6473.8|6476.1|6475.1|6476.8|6475.8|6468.3|6467.3|351
1646305500000|2022-03-03 11:05:00|6475.8|6474.8|6474.8|6473.8|6478.1|6477.1|6469.3|6468.3|511
1646305800000|2022-03-03 11:10:00|6474.3|6473.3|6485.6|6484.6|6486.1|6485.1|6472.1|6471.1|354
1646306100000|2022-03-03 11:15:00|6485.8|6484.8|6485.3|6484.3|6491.6|6490.6|6484.8|6483.8|304
1646306400000|2022-03-03 11:20:00|6485.6|6484.6|6496.3|6495.3|6498.6|6497.6|6485.1|6484.1|320
1646306700000|2022-03-03 11:25:00|6496.1|6495.1|6501.3|6500.3|6504.6|6503.6|6493.8|6492.8|319
1646307000000|2022-03-03 11:30:00|6501.6|6500.6|6498.3|6497.3|6505.6|6504.6|6498.3|6497.3|227
1646307300000|2022-03-03 11:35:00|6497.3|6496.3|6486.3|6485.3|6497.8|6496.8|6482.8|6481.8|273
1646307600000|2022-03-03 11:40:00|6486.1|6485.1|6481.1|6480.1|6486.1|6485.1|6478.1|6477.1|291
1646307900000|2022-03-03 11:45:00|6481.3|6480.3|6477.3|6476.3|6481.6|6480.6|6470.6|6469.6|400
1646308200000|2022-03-03 11:50:00|6477.1|6476.1|6485.6|6484.6|6486.3|6485.3|6474.1|6473.1|324
1646308500000|2022-03-03 11:55:00|6485.8|6484.8|6486.8|6485.8|6491.1|6490.1|6484.6|6483.6|446
1646308800000|2022-03-03 12:00:00|6487.8|6486.8|6487.8|6486.8|6493.8|6492.8|6486.6|6485.6|439
1646309100000|2022-03-03 12:05:00|6487.3|6486.3|6494.3|6493.3|6495.3|6494.3|6485.1|6484.1|289
1646309400000|2022-03-03 12:10:00|6494.1|6493.1|6492.8|6491.8|6496.1|6495.1|6490.1|6489.1|506
1646309700000|2022-03-03 12:15:00|6493.1|6492.1|6499.3|6498.3|6500.3|6499.3|6489.8|6488.8|358
1646310000000|2022-03-03 12:20:00|6499.6|6498.6|6500.6|6499.6|6503.1|6502.1|6497.3|6496.3|280
1646310300000|2022-03-03 12:25:00|6500.8|6499.8|6505.8|6504.8|6511.6|6510.6|6499.8|6498.8|340
1646310600000|2022-03-03 12:30:00|6505.6|6504.6|6509.3|6508.3|6511.3|6510.3|6501.3|6500.3|525
1646310900000|2022-03-03 12:35:00|6509.1|6508.1|6504.6|6503.6|6512.3|6511.3|6503.3|6502.3|472
1646311200000|2022-03-03 12:40:00|6504.3|6503.3|6508.3|6507.3|6510.8|6509.8|6502.8|6501.8|289
1646311500000|2022-03-03 12:45:00|6508.1|6507.1|6502.1|6501.1|6508.3|6507.3|6496.1|6495.1|553
1646311800000|2022-03-03 12:50:00|6502.3|6501.3|6505.7|6504.7|6507.5|6506.5|6499.8|6498.8|507
1646312100000|2022-03-03 12:55:00|6506|6505|6507.2|6506.2|6512.7|6511.7|6505.7|6504.7|416
1646312400000|2022-03-03 13:00:00|6507.7|6506.7|6508.7|6507.7|6512.5|6511.5|6506.7|6505.7|297
1646312700000|2022-03-03 13:05:00|6508.5|6507.5|6511|6510|6511.7|6510.7|6500.7|6499.7|346
1646313000000|2022-03-03 13:10:00|6511.2|6510.2|6512.7|6511.7|6514.2|6513.2|6507|6506|672
1646313300000|2022-03-03 13:15:00|6513|6512|6505.2|6504.2|6513|6512|6503.5|6502.5|432
1646313600000|2022-03-03 13:20:00|6505|6504|6503.2|6502.2|6505|6504|6497.7|6496.7|605
1646313900000|2022-03-03 13:25:00|6502.7|6501.7|6505.7|6504.7|6508.7|6507.7|6500.7|6499.7|430
1646314200000|2022-03-03 13:30:00|6505.5|6504.5|6502.2|6501.2|6505.7|6504.7|6498.2|6497.2|369
1646314500000|2022-03-03 13:35:00|6502|6501|6501.2|6500.2|6504|6503|6495.7|6494.7|411
1646314800000|2022-03-03 13:40:00|6501|6500|6506.2|6505.2|6506.5|6505.5|6498.2|6497.2|491
1646315100000|2022-03-03 13:45:00|6506.5|6505.5|6500.2|6499.2|6507.2|6506.2|6499|6498|270
1646315400000|2022-03-03 13:50:00|6500|6499|6505.5|6504.5|6508.5|6507.5|6494.2|6493.2|494
1646315700000|2022-03-03 13:55:00|6505.2|6504.2|6525.7|6524.7|6526.5|6525.5|6505.2|6504.2|942
1646316000000|2022-03-03 14:00:00|6526.3|6525.3|6533.8|6532.8|6546.8|6545.8|6521.8|6520.8|1272
1646316300000|2022-03-03 14:05:00|6532.8|6531.8|6526.8|6525.8|6533.8|6532.8|6512.3|6511.3|1248
1646316600000|2022-03-03 14:10:00|6527.1|6526.1|6530.3|6529.3|6537.8|6536.8|6524.1|6523.1|836
1646316900000|2022-03-03 14:15:00|6529.2|6528.2|6530.7|6529.7|6533.2|6532.2|6523.7|6522.7|628
1646317200000|2022-03-03 14:20:00|6530.5|6529.5|6520.2|6519.2|6532|6531|6519.2|6518.2|452
1646317500000|2022-03-03 14:25:00|6520|6519|6521.5|6520.5|6527.5|6526.5|6520|6519|439
1646317800000|2022-03-03 14:30:00|6523.6|6522.6|6510.3|6509.3|6526.3|6525.3|6509.1|6508.1|991
1646318100000|2022-03-03 14:35:00|6509.8|6508.8|6516.3|6515.3|6517.1|6516.1|6504.8|6503.8|854
1646318400000|2022-03-03 14:40:00|6515.8|6514.8|6517.6|6516.6|6522.8|6521.8|6509.8|6508.8|453
1646318700000|2022-03-03 14:45:00|6518.1|6517.1|6497.8|6496.8|6523.6|6522.6|6496.8|6495.8|785
1646319000000|2022-03-03 14:50:00|6498.3|6497.3|6491.3|6490.3|6502.1|6501.1|6484.6|6483.6|580
1646319300000|2022-03-03 14:55:00|6491.1|6490.1|6493.6|6492.6|6496.8|6495.8|6487.3|6486.3|706
1646319600000|2022-03-03 15:00:00|6493.3|6492.3|6477.3|6476.3|6495.8|6494.8|6477.1|6476.1|1008
1646319900000|2022-03-03 15:05:00|6477.6|6476.6|6470.6|6469.6|6479.3|6478.3|6464.6|6463.6|808
1646320200000|2022-03-03 15:10:00|6470|6469|6469|6468|6475|6474|6462.7|6461.7|951
1646320500000|2022-03-03 15:15:00|6468.7|6467.7|6459.7|6458.7|6468.7|6467.7|6454.2|6453.2|832
1646320800000|2022-03-03 15:20:00|6460|6459|6440.2|6439.2|6460|6459|6438.7|6437.7|1607
1646321100000|2022-03-03 15:25:00|6440|6439|6454|6453|6456.5|6455.5|6438.5|6437.5|860
1646321400000|2022-03-03 15:30:00|6454.2|6453.2|6449.7|6448.7|6462.2|6461.2|6449.7|6448.7|851
1646321700000|2022-03-03 15:35:00|6450|6449|6437.7|6436.7|6456.2|6455.2|6436.5|6435.5|682
1646322000000|2022-03-03 15:40:00|6437.5|6436.5|6417.2|6416.2|6440.7|6439.7|6416.5|6415.5|1504
1646322300000|2022-03-03 15:45:00|6417.5|6416.5|6425|6424|6430.7|6429.7|6415.5|6414.5|805
1646322600000|2022-03-03 15:50:00|6424.2|6423.2|6418.7|6417.7|6429.7|6428.7|6418.2|6417.2|1528
1646322900000|2022-03-03 15:55:00|6419|6418|6407.7|6406.7|6421.2|6420.2|6407.5|6406.5|1118
1646323200000|2022-03-03 16:00:00|6408|6407|6401.2|6400.2|6409|6408|6398.7|6397.7|776
1646323500000|2022-03-03 16:05:00|6401.5|6400.5|6394.2|6393.2|6404.5|6403.5|6393.2|6392.2|1018
1646323800000|2022-03-03 16:10:00|6393.7|6392.7|6372.2|6371.2|6394.7|6393.7|6371.5|6370.5|1006
1646324100000|2022-03-03 16:15:00|6371.2|6370.2|6377.5|6376.5|6381.7|6380.7|6360.7|6359.7|1678
1646324400000|2022-03-03 16:20:00|6377.2|6376.2|6393.7|6392.7|6395.2|6394.2|6377.2|6376.2|1680
1646324700000|2022-03-03 16:25:00|6394|6393|6379|6378|6400.7|6399.7|6379|6378|2480
1646325000000|2022-03-03 16:30:00|6379.5|6377.5|6384.7|6382.7|6386.7|6384.7|6363.2|6361.2|4373
1646325300000|2022-03-03 16:35:00|6384|6382|6370.5|6368.5|6386.2|6384.2|6360|6358|2291
1646325600000|2022-03-03 16:40:00|6370.2|6368.2|6379.2|6377.2|6381.7|6379.7|6366.2|6364.2|805
1646325900000|2022-03-03 16:45:00|6379.5|6377.5|6380.7|6378.7|6388.2|6386.2|6377.7|6375.7|446
1646326200000|2022-03-03 16:50:00|6380.5|6378.5|6375.7|6373.7|6383.5|6381.5|6374.5|6372.5|370
1646326500000|2022-03-03 16:55:00|6375.5|6373.5|6373.2|6371.2|6381.7|6379.7|6359.5|6357.5|1165
1646326800000|2022-03-03 17:00:00|6372.7|6370.7|6377.2|6375.2|6383.7|6381.7|6370.7|6368.7|406
1646327100000|2022-03-03 17:05:00|6377.5|6375.5|6384.5|6382.5|6384.7|6382.7|6372|6370|360
1646327400000|2022-03-03 17:10:00|6384.2|6382.2|6380.5|6378.5|6391|6389|6380|6378|254
1646327700000|2022-03-03 17:15:00|6380.7|6378.7|6381.2|6379.2|6388|6386|6377.2|6375.2|124
1646328000000|2022-03-03 17:20:00|6381.5|6379.5|6369|6367|6382.5|6380.5|6369|6367|250
1646328300000|2022-03-03 17:25:00|6369.2|6367.2|6361.7|6359.7|6370.7|6368.7|6358.7|6356.7|269
1646328600000|2022-03-03 17:30:00|6363|6361|6413|6411|6426.2|6424.2|6362|6360|1824
1646328900000|2022-03-03 17:35:00|6413.7|6411.7|6398.7|6396.7|6428.5|6426.5|6396.5|6394.5|472
1646329200000|2022-03-03 17:40:00|6398.5|6396.5|6399.2|6397.2|6400|6398|6384|6382|285
1646329500000|2022-03-03 17:45:00|6399|6397|6401.2|6399.2|6408|6406|6389.2|6387.2|284
1646329800000|2022-03-03 17:50:00|6401|6399|6393.2|6391.2|6402|6400|6393.2|6391.2|76
1646330100000|2022-03-03 17:55:00|6393|6391|6402.2|6400.2|6404.5|6402.5|6392.7|6390.7|83
1646330400000|2022-03-03 18:00:00|6401.7|6399.7|6404.7|6402.7|6406.2|6404.2|6394.5|6392.5|76
1646330700000|2022-03-03 18:05:00|6405|6403|6401.7|6399.7|6412|6410|6400.5|6398.5|80
1646331000000|2022-03-03 18:10:00|6401.5|6399.5|6405.2|6403.2|6406.5|6404.5|6397.7|6395.7|24
1646331300000|2022-03-03 18:15:00|6404.7|6402.7|6410.7|6408.7|6413|6411|6404.7|6402.7|86
1646331600000|2022-03-03 18:20:00|6410.2|6408.2|6413.2|6411.2|6413.7|6411.7|6407.5|6405.5|85
1646331900000|2022-03-03 18:25:00|6413|6411|6408.7|6406.7|6414|6412|6405.7|6403.7|201
1646332200000|2022-03-03 18:30:00|6409|6407|6393.2|6391.2|6409|6407|6389.2|6387.2|109
1646332500000|2022-03-03 18:35:00|6393|6391|6385.7|6383.7|6395.7|6393.7|6385.2|6383.2|71
1646332800000|2022-03-03 18:40:00|6386|6384|6382.2|6380.2|6387.2|6385.2|6377.7|6375.7|105
1646333100000|2022-03-03 18:45:00|6382|6380|6385|6383|6386|6384|6378.7|6376.7|120
1646333400000|2022-03-03 18:50:00|6385.2|6383.2|6383.2|6381.2|6388.2|6386.2|6379.2|6377.2|215
1646333700000|2022-03-03 18:55:00|6383|6381|6379.2|6377.2|6386|6384|6377|6375|85
1646334000000|2022-03-03 19:00:00|6379|6377|6380.7|6378.7|6387|6385|6377.5|6375.5|39
1646334300000|2022-03-03 19:05:00|6380.5|6378.5|6379.7|6377.7|6384.5|6382.5|6377.2|6375.2|69
1646334600000|2022-03-03 19:10:00|6380|6378|6395.2|6393.2|6398.5|6396.5|6377.2|6375.2|67
1646334900000|2022-03-03 19:15:00|6395|6393|6393|6391|6396.7|6394.7|6390.2|6388.2|53
1646335200000|2022-03-03 19:20:00|6392.7|6390.7|6382.7|6380.7|6392.7|6390.7|6381.2|6379.2|49
1646335500000|2022-03-03 19:25:00|6383|6381|6384|6382|6387.7|6385.7|6380.7|6378.7|23
1646335800000|2022-03-03 19:30:00|6383.5|6381.5|6376|6374|6384|6382|6374.2|6372.2|50
1646336100000|2022-03-03 19:35:00|6376.2|6374.2|6372.7|6370.7|6378.2|6376.2|6371.2|6369.2|44
1646336400000|2022-03-03 19:40:00|6372.5|6370.5|6364|6362|6376.5|6374.5|6362|6360|117
1646336700000|2022-03-03 19:45:00|6364.2|6362.2|6357.7|6355.7|6365.7|6363.7|6356.7|6354.7|62
1646337000000|2022-03-03 19:50:00|6357.5|6355.5|6353.7|6351.7|6358.5|6356.5|6349|6347|163
1646337300000|2022-03-03 19:55:00|6354|6352|6353.2|6351.2|6355.2|6353.2|6350|6348|70
1646337600000|2022-03-03 20:00:00|6352|6350|6343|6341|6352.5|6350.5|6340.5|6338.5|154
1646337900000|2022-03-03 20:05:00|6343.2|6341.2|6341.5|6339.5|6350.5|6348.5|6338|6336|172
1646338200000|2022-03-03 20:10:00|6341.2|6339.2|6342.2|6340.2|6344.5|6342.5|6339.5|6337.5|44
1646338500000|2022-03-03 20:15:00|6342.5|6340.5|6348.2|6346.2|6352|6350|6340.7|6338.7|91
1646338800000|2022-03-03 20:20:00|6348|6346|6347.7|6345.7|6351.5|6349.5|6343.2|6341.2|46
1646339100000|2022-03-03 20:25:00|6348|6346|6365|6363|6365.7|6363.7|6347.5|6345.5|110
1646339400000|2022-03-03 20:30:00|6364.7|6362.7|6350.5|6348.5|6365.5|6363.5|6350|6348|112
1646339700000|2022-03-03 20:35:00|6350.2|6348.2|6353|6351|6354.5|6352.5|6344.2|6342.2|49
1646340000000|2022-03-03 20:40:00|6352.7|6350.7|6344|6342|6353.5|6351.5|6343.2|6341.2|86
1646340300000|2022-03-03 20:45:00|6344.7|6342.7|6351.7|6349.7|6351.7|6349.7|6339|6337|124
1646340600000|2022-03-03 20:50:00|6351.5|6349.5|6364|6362|6368|6366|6344.7|6342.7|200
1646340900000|2022-03-03 20:55:00|6364.2|6362.2|6366.7|6364.7|6379|6377|6358.2|6356.2|326
1646341200000|2022-03-03 21:00:00|6366.1|6362.1|6366.8|6362.8|6370.7|6366.7|6358.8|6354.8|0
1646341500000|2022-03-03 21:05:00|6367.3|6363.3|6369.4|6365.4|6370.1|6366.1|6364.2|6360.2|0
1646341800000|2022-03-03 21:10:00|6368.9|6364.9|6370.5|6366.5|6373.6|6369.6|6368.9|6364.9|0
1646342100000|2022-03-03 21:15:00|6370.2|6366.2|6370.3|6366.3|6371.4|6367.4|6367|6363|0
1646342400000|2022-03-03 21:20:00|6370.2|6366.2|6367.5|6363.5|6370.2|6366.2|6365.6|6361.6|0
1646342700000|2022-03-03 21:25:00|6367.6|6363.6|6368.9|6364.9|6368.9|6364.9|6364.5|6360.5|0
1646343000000|2022-03-03 21:30:00|6368.6|6364.6|6366.4|6362.4|6369.1|6365.1|6365|6361|0
1646343300000|2022-03-03 21:35:00|6366.7|6362.7|6362.4|6358.4|6368.6|6364.6|6362.1|6358.1|0
1646343600000|2022-03-03 21:40:00|6362.8|6358.8|6363.4|6359.4|6364.3|6360.3|6361.8|6357.8|0
1646343900000|2022-03-03 21:45:00|6363.9|6359.9|6366.6|6362.6|6366.6|6362.6|6361.7|6357.7|0
1646344200000|2022-03-03 21:50:00|6366.4|6362.4|6370.5|6366.5|6371|6367|6365.6|6361.6|0
1646344500000|2022-03-03 21:55:00|6370.2|6366.2|6370.7|6366.7|6371.5|6367.5|6369.5|6365.5|0
1646344800000|2022-03-03 22:00:00|6370.8|6366.8|6370.2|6366.2|6370.8|6366.8|6370.2|6366.2|0
1646345100000|2022-03-03 22:05:00|6370|6366|6370.5|6366.5|6370.7|6366.7|6370|6366|0
1646345400000|2022-03-03 22:10:00|6370.3|6366.3|6371|6367|6371.3|6367.3|6370.3|6366.3|0
1646345700000|2022-03-03 22:15:00|6371.2|6367.2|6370.8|6366.8|6371.2|6367.2|6370.8|6366.8|0
1646346000000|2022-03-03 22:20:00|6370.9|6366.9|6373|6369|6373|6369|6370.9|6366.9|0
1646346300000|2022-03-03 22:25:00|6373.4|6369.4|6372.8|6368.8|6373.4|6369.4|6372|6368|0
1646346600000|2022-03-03 22:30:00|6373|6369|6372.5|6368.5|6373.3|6369.3|6372.5|6368.5|0
1646346900000|2022-03-03 22:35:00|6372.4|6368.4|6369.9|6365.9|6372.4|6368.4|6369.9|6365.9|0
1646347200000|2022-03-03 22:40:00|6370.1|6366.1|6370.1|6366.1|6370.3|6366.3|6369.9|6365.9|0
1646347500000|2022-03-03 22:45:00|6370.3|6366.3|6369.9|6365.9|6370.3|6366.3|6369.9|6365.9|0
1646347800000|2022-03-03 22:50:00|6370|6366|6369.4|6365.4|6370|6366|6369.4|6365.4|0
1646348100000|2022-03-03 22:55:00|6369.2|6365.2|6374|6370|6374|6370|6369.2|6365.2|0
1646348400000|2022-03-03 23:00:00|6374.1|6370.1|6372.5|6368.5|6376.3|6372.3|6370.9|6366.9|0
1646348700000|2022-03-03 23:05:00|6372.6|6368.6|6372.1|6368.1|6373.3|6369.3|6368.5|6364.5|0
1646349000000|2022-03-03 23:10:00|6372.4|6368.4|6375.6|6371.6|6376.7|6372.7|6370.6|6366.6|0
1646349300000|2022-03-03 23:15:00|6375.9|6371.9|6376.9|6372.9|6378.3|6374.3|6375.2|6371.2|0
1646349600000|2022-03-03 23:20:00|6377.6|6373.6|6372.8|6368.8|6377.7|6373.7|6372.8|6368.8|0
1646349900000|2022-03-03 23:25:00|6372.9|6368.9|6375.1|6371.1|6375.5|6371.5|6371.6|6367.6|0
1646350200000|2022-03-03 23:30:00|6375.3|6371.3|6380.7|6376.7|6381.6|6377.6|6375.3|6371.3|0
1646350500000|2022-03-03 23:35:00|6381.4|6377.4|6383.4|6379.4|6384.3|6380.3|6381.2|6377.2|0
1646350800000|2022-03-03 23:40:00|6383.6|6379.6|6382.4|6378.4|6383.7|6379.7|6381.6|6377.6|0
1646351100000|2022-03-03 23:45:00|6382.7|6378.7|6381.9|6377.9|6384.6|6380.6|6381.2|6377.2|0
1646351400000|2022-03-03 23:50:00|6381.5|6377.5|6383.2|6379.2|6384.2|6380.2|6381.1|6377.1|0
1646351700000|2022-03-03 23:55:00|6383.3|6379.3|6383.1|6379.1|6386.1|6382.1|6382.7|6378.7|0
1646352000000|2022-03-04 00:00:00|6382.7|6378.7|6385.8|6381.8|6386.8|6382.8|6380.7|6376.7|0
1646352300000|2022-03-04 00:05:00|6384.6|6380.6|6357.1|6353.1|6384.6|6380.6|6356.9|6352.9|0
1646352600000|2022-03-04 00:10:00|6356.2|6352.2|6354|6350|6362.5|6358.5|6342|6338|0
1646352900000|2022-03-04 00:15:00|6353.8|6349.8|6315.6|6312.6|6353.8|6349.8|6313.6|6310.6|0
1646353200000|2022-03-04 00:20:00|6315.8|6312.8|6290|6287|6318|6315|6284.2|6281.2|0
1646353500000|2022-03-04 00:25:00|6289.9|6286.9|6291.7|6288.7|6308.7|6305.7|6280.3|6277.3|0
1646353800000|2022-03-04 00:30:00|6292.2|6289.2|6274.1|6271.1|6296|6293|6270.1|6267.1|0
1646354100000|2022-03-04 00:35:00|6274.6|6271.6|6243.3|6240.3|6288.3|6285.3|6239.5|6236.5|0
1646354400000|2022-03-04 00:40:00|6243.1|6240.1|6235.1|6232.1|6243.7|6240.7|6219.1|6216.1|0
1646354700000|2022-03-04 00:45:00|6235|6232|6253.4|6250.4|6253.4|6250.4|6227.5|6224.5|0
1646355000000|2022-03-04 00:50:00|6253.6|6250.6|6241.3|6238.3|6259.4|6256.4|6236.1|6233.1|0
1646355300000|2022-03-04 00:55:00|6240.8|6237.8|6211.8|6208.8|6241.7|6238.7|6198.2|6195.2|0
1646355600000|2022-03-04 01:00:00|6211.2|6208.2|6246.9|6243.9|6249.8|6246.8|6197.4|6194.4|0
1646355900000|2022-03-04 01:05:00|6246.8|6243.8|6203.3|6200.3|6249.9|6246.9|6195.8|6192.8|0
1646356200000|2022-03-04 01:10:00|6204.1|6201.1|6224.1|6221.1|6230.5|6227.5|6191.4|6188.4|0
1646356500000|2022-03-04 01:15:00|6223.2|6220.2|6221.7|6218.7|6229.9|6226.9|6206.3|6203.3|0
1646356800000|2022-03-04 01:20:00|6221.6|6218.6|6258|6255|6261.7|6258.7|6213.2|6210.2|0
1646357100000|2022-03-04 01:25:00|6258.2|6255.2|6232.8|6229.8|6258.9|6255.9|6222.6|6219.6|0
1646357400000|2022-03-04 01:30:00|6232.7|6229.7|6251|6248|6251|6248|6225.5|6222.5|0
1646357700000|2022-03-04 01:35:00|6251.3|6248.3|6241.1|6238.1|6258|6255|6240.8|6237.8|0
1646358000000|2022-03-04 01:40:00|6241|6238|6255|6252|6255.7|6252.7|6237.9|6234.9|0
1646358300000|2022-03-04 01:45:00|6255.2|6252.2|6262.3|6259.3|6267.4|6264.4|6247.9|6244.9|0
1646358600000|2022-03-04 01:50:00|6262.8|6259.8|6277.6|6274.6|6294.5|6291.5|6262.8|6259.8|0
1646358900000|2022-03-04 01:55:00|6278|6275|6285.7|6282.7|6297.9|6294.9|6275.3|6272.3|0
1646359200000|2022-03-04 02:00:00|6285.5|6282.5|6264.8|6261.8|6288.3|6285.3|6253.2|6250.2|0
1646359500000|2022-03-04 02:05:00|6265.4|6262.4|6272.2|6269.2|6277.8|6274.8|6263.1|6260.1|0
1646359800000|2022-03-04 02:10:00|6272.4|6269.4|6281.3|6278.3|6286.3|6283.3|6270|6267|0
1646360100000|2022-03-04 02:15:00|6281.1|6278.1|6266.8|6263.8|6285.5|6282.5|6266.1|6263.1|0
1646360400000|2022-03-04 02:20:00|6266.5|6263.5|6274.2|6271.2|6275.4|6272.4|6265.2|6262.2|0
1646360700000|2022-03-04 02:25:00|6274.7|6271.7|6262.4|6259.4|6275.9|6272.9|6257.5|6254.5|0
1646361000000|2022-03-04 02:30:00|6263.2|6260.2|6266.2|6263.2|6272.3|6269.3|6263.2|6260.2|0
1646361300000|2022-03-04 02:35:00|6266|6263|6272|6269|6283.5|6280.5|6253.2|6250.2|0
1646361600000|2022-03-04 02:40:00|6272.9|6269.9|6266.9|6263.9|6276.6|6273.6|6261.7|6258.7|0
1646361900000|2022-03-04 02:45:00|6267.3|6264.3|6247.9|6244.9|6267.3|6264.3|6243.5|6240.5|0
1646362200000|2022-03-04 02:50:00|6246.9|6243.9|6242.7|6239.7|6252.5|6249.5|6221.8|6218.8|0
1646362500000|2022-03-04 02:55:00|6242.6|6239.6|6235.9|6232.9|6247.7|6244.7|6225.3|6222.3|0
1646362800000|2022-03-04 03:00:00|6236.5|6233.5|6232.7|6229.7|6254.6|6251.6|6229.7|6226.7|0
1646363100000|2022-03-04 03:05:00|6231|6228|6235.2|6232.2|6240.3|6237.3|6218.2|6215.2|0
1646363400000|2022-03-04 03:10:00|6235.4|6232.4|6228.6|6225.6|6239.1|6236.1|6213.8|6210.8|0
1646363700000|2022-03-04 03:15:00|6228.8|6225.8|6210|6207|6232|6229|6210|6207|0
1646364000000|2022-03-04 03:20:00|6210.2|6207.2|6225.5|6222.5|6225.5|6222.5|6210.2|6207.2|0
1646364300000|2022-03-04 03:25:00|6225.7|6222.7|6222.5|6219.5|6227.1|6224.1|6211|6208|0
1646364600000|2022-03-04 03:30:00|6222.6|6219.6|6220.1|6217.1|6225.6|6222.6|6213.2|6210.2|0
1646364900000|2022-03-04 03:35:00|6220|6217|6215.9|6212.9|6224.9|6221.9|6212.5|6209.5|0
1646365200000|2022-03-04 03:40:00|6216|6213|6207.2|6204.2|6216|6213|6199.5|6196.5|0
1646365500000|2022-03-04 03:45:00|6207.1|6204.1|6195.6|6192.6|6210.6|6207.6|6193.5|6190.5|0
1646365800000|2022-03-04 03:50:00|6195.1|6192.1|6204.3|6201.3|6211.3|6208.3|6194.3|6191.3|0
1646366100000|2022-03-04 03:55:00|6203.7|6200.7|6194.7|6191.7|6208.1|6205.1|6194.2|6191.2|0
1646366400000|2022-03-04 04:00:00|6195|6192|6189.2|6186.2|6198.4|6195.4|6188.9|6185.9|0
1646366700000|2022-03-04 04:05:00|6189.3|6186.3|6207.1|6204.1|6210.5|6207.5|6187.3|6184.3|0
1646367000000|2022-03-04 04:10:00|6206.7|6203.7|6199.4|6196.4|6208.4|6205.4|6192.7|6189.7|0
1646367300000|2022-03-04 04:15:00|6199.6|6196.6|6202.3|6199.3|6204.8|6201.8|6193.8|6190.8|0
1646367600000|2022-03-04 04:20:00|6200.6|6197.6|6189.2|6186.2|6200.6|6197.6|6187.9|6184.9|0
1646367900000|2022-03-04 04:25:00|6189.3|6186.3|6198.1|6195.1|6200.1|6197.1|6188|6185|0
1646368200000|2022-03-04 04:30:00|6198.2|6195.2|6205.3|6202.3|6205.3|6202.3|6192.1|6189.1|0
1646368500000|2022-03-04 04:35:00|6205.2|6202.2|6217.2|6214.2|6219.1|6216.1|6201.1|6198.1|0
1646368800000|2022-03-04 04:40:00|6216.3|6213.3|6214|6211|6218.5|6215.5|6213.9|6210.9|0
1646369100000|2022-03-04 04:45:00|6213.8|6210.8|6208|6205|6214|6211|6202.9|6199.9|0
1646369400000|2022-03-04 04:50:00|6208.9|6205.9|6218.4|6215.4|6218.5|6215.5|6208.9|6205.9|0
1646369700000|2022-03-04 04:55:00|6218.6|6215.6|6225|6222|6228.4|6225.4|6217.6|6214.6|0
1646370000000|2022-03-04 05:00:00|6225.4|6222.4|6231|6228|6231|6228|6224.2|6221.2|0
1646370300000|2022-03-04 05:05:00|6232.1|6229.1|6235.4|6232.4|6236.6|6233.6|6229.5|6226.5|0
1646370600000|2022-03-04 05:10:00|6236.1|6233.1|6241.9|6238.9|6244.5|6241.5|6233.3|6230.3|0
1646370900000|2022-03-04 05:15:00|6242|6239|6236|6233|6242.8|6239.8|6233.1|6230.1|0
1646371200000|2022-03-04 05:20:00|6236.2|6233.2|6235.5|6232.5|6240.2|6237.2|6226.9|6223.9|0
1646371500000|2022-03-04 05:25:00|6234.7|6231.7|6221.8|6218.8|6235.6|6232.6|6217.6|6214.6|0
1646371800000|2022-03-04 05:30:00|6221.3|6218.3|6227.5|6224.5|6231.6|6228.6|6218.2|6215.2|0
1646372100000|2022-03-04 05:35:00|6227.3|6224.3|6224.5|6221.5|6233.3|6230.3|6224.1|6221.1|0
1646372400000|2022-03-04 05:40:00|6224.7|6221.7|6214.1|6211.1|6225.1|6222.1|6211.3|6208.3|0
1646372700000|2022-03-04 05:45:00|6213.7|6210.7|6214|6211|6218.5|6215.5|6211.5|6208.5|0
1646373000000|2022-03-04 05:50:00|6214.2|6211.2|6220.4|6217.4|6220.7|6217.7|6209|6206|0
1646373300000|2022-03-04 05:55:00|6220|6217|6231.5|6228.5|6232.7|6229.7|6217.8|6214.8|0
1646373600000|2022-03-04 06:00:00|6231.6|6228.6|6247.7|6244.7|6248.1|6245.1|6229.3|6226.3|0
1646373900000|2022-03-04 06:05:00|6247.9|6244.9|6248.7|6245.7|6261.7|6258.7|6247.8|6244.8|0
1646374200000|2022-03-04 06:10:00|6248.8|6245.8|6248.6|6245.6|6256.5|6253.5|6247.7|6244.7|0
1646374500000|2022-03-04 06:15:00|6249|6246|6250.5|6247.5|6258.5|6255.5|6249|6246|0
1646374800000|2022-03-04 06:20:00|6250.6|6247.6|6250.7|6247.7|6251|6248|6247.1|6244.1|0
1646375100000|2022-03-04 06:25:00|6251.2|6248.2|6255.7|6252.7|6256.6|6253.6|6249.4|6246.4|0
1646375400000|2022-03-04 06:30:00|6254.9|6251.9|6253.8|6250.8|6258.5|6255.5|6247.8|6244.8|0
1646375700000|2022-03-04 06:35:00|6251.8|6248.8|6252.9|6249.9|6260.3|6257.3|6251.8|6248.8|0
1646376000000|2022-03-04 06:40:00|6252.7|6249.7|6254|6251|6258.9|6255.9|6250.3|6247.3|0
1646376300000|2022-03-04 06:45:00|6253.6|6250.6|6249.1|6246.1|6254.5|6251.5|6248.1|6245.1|0
1646376600000|2022-03-04 06:50:00|6249.2|6246.2|6256.4|6253.4|6260.3|6257.3|6240.6|6237.6|0
1646376900000|2022-03-04 06:55:00|6255.9|6252.9|6262.9|6259.9|6266.7|6263.7|6255.2|6252.2|0
1646377200000|2022-03-04 07:00:00|6262.5|6259.5|6303.7|6301.7|6309.7|6307.7|6261.2|6258.2|888
1646377500000|2022-03-04 07:05:00|6303.2|6301.2|6305.7|6303.7|6313.2|6311.2|6301.7|6299.7|171
1646377800000|2022-03-04 07:10:00|6305.2|6303.2|6288|6286|6307.7|6305.7|6284.5|6282.5|296
1646378100000|2022-03-04 07:15:00|6288.2|6286.2|6258.7|6256.7|6293.7|6291.7|6255.5|6253.5|701
1646378400000|2022-03-04 07:20:00|6259|6257|6285.7|6283.7|6294.7|6292.7|6259|6257|265
1646378700000|2022-03-04 07:25:00|6285.2|6283.2|6295.7|6293.7|6297|6295|6282.2|6280.2|148
1646379000000|2022-03-04 07:30:00|6295.5|6293.5|6285.7|6283.7|6299.2|6297.2|6285.5|6283.5|209
1646379300000|2022-03-04 07:35:00|6286.5|6284.5|6278.7|6276.7|6297.2|6295.2|6275.7|6273.7|142
1646379600000|2022-03-04 07:40:00|6279|6277|6279.2|6277.2|6282.2|6280.2|6266|6264|123
1646379900000|2022-03-04 07:45:00|6279.7|6277.7|6283.7|6281.7|6296.2|6294.2|6279|6277|114
1646380200000|2022-03-04 07:50:00|6283.2|6281.2|6289.7|6287.7|6291.5|6289.5|6277.7|6275.7|187
1646380500000|2022-03-04 07:55:00|6287.2|6285.2|6305.7|6303.7|6307.5|6305.5|6280|6278|406
1646380800000|2022-03-04 08:00:00|6304.7|6303.7|6285.2|6284.2|6323.5|6322.5|6285.2|6284.2|2332
1646381100000|2022-03-04 08:05:00|6284.5|6283.5|6303.5|6302.5|6303.5|6302.5|6279.7|6278.7|1689
1646381400000|2022-03-04 08:10:00|6303|6302|6300|6299|6314|6313|6295.5|6294.5|1404
1646381700000|2022-03-04 08:15:00|6299.2|6298.2|6281|6280|6299.2|6298.2|6274.5|6273.5|1283
1646382000000|2022-03-04 08:20:00|6280.5|6279.5|6276.7|6275.7|6296.7|6295.7|6274.5|6273.5|912
1646382300000|2022-03-04 08:25:00|6275.5|6274.5|6274|6273|6281.5|6280.5|6259.5|6258.5|1327
1646382600000|2022-03-04 08:30:00|6274.2|6273.2|6250.2|6249.2|6274.2|6273.2|6246|6245|1566
1646382900000|2022-03-04 08:35:00|6251.2|6250.2|6231.7|6230.7|6253|6252|6227.5|6226.5|1439
1646383200000|2022-03-04 08:40:00|6232|6231|6243|6242|6243.2|6242.2|6230.7|6229.7|856
1646383500000|2022-03-04 08:45:00|6243.2|6242.2|6237.5|6236.5|6248|6247|6231|6230|887
1646383800000|2022-03-04 08:50:00|6236.7|6235.7|6229.5|6228.5|6239.5|6238.5|6224|6223|1000
1646384100000|2022-03-04 08:55:00|6229.7|6228.7|6220.2|6219.2|6233.2|6232.2|6215.7|6214.7|1039
1646384400000|2022-03-04 09:00:00|6221.2|6220.2|6213.7|6212.7|6224|6223|6211.7|6210.7|969
1646384700000|2022-03-04 09:05:00|6213.5|6212.5|6198.7|6197.7|6218.2|6217.2|6197|6196|1184
1646385000000|2022-03-04 09:10:00|6199|6198|6189.2|6188.2|6199.7|6198.7|6188.5|6187.5|1040
1646385300000|2022-03-04 09:15:00|6188.7|6187.7|6186.2|6185.2|6193.7|6192.7|6182.2|6181.2|1078
1646385600000|2022-03-04 09:20:00|6186.5|6185.5|6164.7|6163.7|6186.7|6185.7|6156.2|6155.2|2063
1646385900000|2022-03-04 09:25:00|6164.5|6163.5|6183|6182|6186.2|6185.2|6155|6154|1546
1646386200000|2022-03-04 09:30:00|6183.2|6182.2|6189.2|6188.2|6204.2|6203.2|6177.2|6176.2|1486
1646386500000|2022-03-04 09:35:00|6191|6190|6160|6159|6192.2|6191.2|6157.5|6156.5|933
1646386800000|2022-03-04 09:40:00|6160.2|6159.2|6174.5|6173.5|6178.2|6177.2|6146.7|6145.7|1310
1646387100000|2022-03-04 09:45:00|6174|6173|6167|6166|6181|6180|6166.2|6165.2|734
1646387400000|2022-03-04 09:50:00|6166.7|6165.7|6139|6138|6171|6170|6137.7|6136.7|1132
1646387700000|2022-03-04 09:55:00|6139.2|6138.2|6149.5|6148.5|6153|6152|6124.5|6123.5|1200
1646388000000|2022-03-04 10:00:00|6150|6149|6163.7|6162.7|6167.7|6166.7|6141|6140|1255
1646388300000|2022-03-04 10:05:00|6163.5|6162.5|6156.5|6155.5|6171.5|6170.5|6153.5|6152.5|1294
1646388600000|2022-03-04 10:10:00|6156.2|6155.2|6154.2|6153.2|6166.2|6165.2|6147.7|6146.7|996
1646388900000|2022-03-04 10:15:00|6154.5|6153.5|6161.5|6160.5|6172.7|6171.7|6154.5|6153.5|905
1646389200000|2022-03-04 10:20:00|6161.2|6160.2|6177.7|6176.7|6181|6180|6151|6150|1391
1646389500000|2022-03-04 10:25:00|6178|6177|6193.2|6192.2|6193.5|6192.5|6172.2|6171.2|824
1646389800000|2022-03-04 10:30:00|6193.7|6192.7|6180|6179|6194.7|6193.7|6179.2|6178.2|1021
1646390100000|2022-03-04 10:35:00|6179.7|6178.7|6179|6178|6186.5|6185.5|6175|6174|1127
1646390400000|2022-03-04 10:40:00|6179.2|6178.2|6175.7|6174.7|6186.2|6185.2|6172.7|6171.7|634
1646390700000|2022-03-04 10:45:00|6176|6175|6175|6174|6179.2|6178.2|6169.7|6168.7|712
1646391000000|2022-03-04 10:50:00|6174.7|6173.7|6155.7|6154.7|6178|6177|6154.7|6153.7|724
1646391300000|2022-03-04 10:55:00|6154.5|6153.5|6153.5|6152.5|6166.5|6165.5|6150.7|6149.7|916
1646391600000|2022-03-04 11:00:00|6153.7|6152.7|6142.7|6141.7|6160.2|6159.2|6140.2|6139.2|803
1646391900000|2022-03-04 11:05:00|6141.7|6140.7|6156.2|6155.2|6161.5|6160.5|6141.2|6140.2|736
1646392200000|2022-03-04 11:10:00|6154.7|6153.7|6147.5|6146.5|6157.5|6156.5|6145.5|6144.5|739
1646392500000|2022-03-04 11:15:00|6148|6147|6147.2|6146.2|6153.5|6152.5|6144.2|6143.2|813
1646392800000|2022-03-04 11:20:00|6146.7|6145.7|6172.2|6171.2|6172.2|6171.2|6146.7|6145.7|520
1646393100000|2022-03-04 11:25:00|6172|6171|6177.7|6176.7|6178.2|6177.2|6169.2|6168.2|610
1646393400000|2022-03-04 11:30:00|6177.5|6176.5|6180.2|6179.2|6183|6182|6170.7|6169.7|512
1646393700000|2022-03-04 11:35:00|6180.5|6179.5|6173.2|6172.2|6182.2|6181.2|6169.5|6168.5|566
1646394000000|2022-03-04 11:40:00|6173.5|6172.5|6175.5|6174.5|6181.2|6180.2|6171.2|6170.2|547
1646394300000|2022-03-04 11:45:00|6174.7|6173.7|6176.2|6175.2|6180.7|6179.7|6167|6166|517
1646394600000|2022-03-04 11:50:00|6176.5|6175.5|6178|6177|6181.2|6180.2|6173.2|6172.2|564
1646394900000|2022-03-04 11:55:00|6178.2|6177.2|6169.7|6168.7|6179.2|6178.2|6161.7|6160.7|370
1646395200000|2022-03-04 12:00:00|6169.5|6168.5|6166.2|6165.2|6174.2|6173.2|6158.2|6157.2|719
1646395500000|2022-03-04 12:05:00|6165.2|6164.2|6159.5|6158.5|6166.2|6165.2|6152.7|6151.7|410
1646395800000|2022-03-04 12:10:00|6159.2|6158.2|6145.2|6144.2|6160.7|6159.7|6143.2|6142.2|533
1646396100000|2022-03-04 12:15:00|6145|6144|6153.7|6152.7|6155.7|6154.7|6144.5|6143.5|480
1646396400000|2022-03-04 12:20:00|6153.5|6152.5|6148.2|6147.2|6154.2|6153.2|6145.2|6144.2|368
1646396700000|2022-03-04 12:25:00|6148.5|6147.5|6137.7|6136.7|6151.2|6150.2|6137.2|6136.2|340
1646397000000|2022-03-04 12:30:00|6138|6137|6144.2|6143.2|6145.7|6144.7|6137.7|6136.7|497
1646397300000|2022-03-04 12:35:00|6144|6143|6151.7|6150.7|6156.7|6155.7|6142.2|6141.2|1160
1646397600000|2022-03-04 12:40:00|6151.2|6150.2|6157.7|6156.7|6157.7|6156.7|6144.7|6143.7|904
1646397900000|2022-03-04 12:45:00|6158.2|6157.2|6162.2|6161.2|6166.2|6165.2|6157.5|6156.5|430
1646398200000|2022-03-04 12:50:00|6162|6161|6152.5|6151.5|6163.2|6162.2|6151|6150|508
1646398500000|2022-03-04 12:55:00|6152.2|6151.2|6166.5|6165.5|6166.7|6165.7|6151.2|6150.2|561
1646398800000|2022-03-04 13:00:00|6168.2|6167.2|6165.2|6164.2|6173|6172|6161.7|6160.7|712
1646399100000|2022-03-04 13:05:00|6165|6164|6162.7|6161.7|6171.2|6170.2|6159.7|6158.7|530
1646399400000|2022-03-04 13:10:00|6162.5|6161.5|6171.5|6170.5|6172|6171|6160.7|6159.7|760
1646399700000|2022-03-04 13:15:00|6171.7|6170.7|6157.5|6156.5|6174.5|6173.5|6155.5|6154.5|700
1646400000000|2022-03-04 13:20:00|6157.2|6156.2|6158|6157|6168.7|6167.7|6156.7|6155.7|3849
1646400300000|2022-03-04 13:25:00|6157.5|6156.5|6167.2|6166.2|6169.2|6168.2|6155.5|6154.5|687
1646400600000|2022-03-04 13:30:00|6167|6166|6167|6166|6185.5|6184.5|6164.7|6163.7|1066
1646400900000|2022-03-04 13:35:00|6167.7|6166.7|6152.5|6151.5|6170.7|6169.7|6151.2|6150.2|737
1646401200000|2022-03-04 13:40:00|6152.2|6151.2|6141.2|6140.2|6159.2|6158.2|6139|6138|1003
1646401500000|2022-03-04 13:45:00|6141.5|6140.5|6139.5|6138.5|6150.5|6149.5|6138.2|6137.2|705
1646401800000|2022-03-04 13:50:00|6139.2|6138.2|6142.7|6141.7|6146.2|6145.2|6138.5|6137.5|821
1646402100000|2022-03-04 13:55:00|6143|6142|6153.2|6152.2|6153.5|6152.5|6139.2|6138.2|945
1646402400000|2022-03-04 14:00:00|6153.7|6152.7|6154.2|6153.2|6162|6161|6149.2|6148.2|678
1646402700000|2022-03-04 14:05:00|6154|6153|6149.2|6148.2|6155|6154|6146.2|6145.2|433
1646403000000|2022-03-04 14:10:00|6149.5|6148.5|6151.7|6150.7|6157.7|6156.7|6145|6144|479
1646403300000|2022-03-04 14:15:00|6152|6151|6159.7|6158.7|6164.5|6163.5|6152|6151|538
1646403600000|2022-03-04 14:20:00|6159.5|6158.5|6161.5|6160.5|6171.2|6170.2|6158.7|6157.7|484
1646403900000|2022-03-04 14:25:00|6161.2|6160.2|6161.5|6160.5|6165.7|6164.7|6158.5|6157.5|425
1646404200000|2022-03-04 14:30:00|6163|6162|6154.2|6153.2|6173|6172|6151.7|6150.7|957
1646404500000|2022-03-04 14:35:00|6154|6153|6147.7|6146.7|6159.7|6158.7|6145.7|6144.7|861
1646404800000|2022-03-04 14:40:00|6147.5|6146.5|6140|6139|6147.5|6146.5|6139.5|6138.5|705
1646405100000|2022-03-04 14:45:00|6140.2|6139.2|6114.5|6113.5|6142.2|6141.2|6114.2|6113.2|1363
1646405400000|2022-03-04 14:50:00|6114.2|6113.2|6124.7|6123.7|6129.2|6128.2|6113.2|6112.2|1055
1646405700000|2022-03-04 14:55:00|6125|6124|6153.7|6152.7|6157|6156|6123.2|6122.2|1348
1646406000000|2022-03-04 15:00:00|6154|6153|6142.2|6141.2|6161.2|6160.2|6141.7|6140.7|916
1646406300000|2022-03-04 15:05:00|6142.5|6141.5|6121.7|6120.7|6144.7|6143.7|6120.2|6119.2|751
1646406600000|2022-03-04 15:10:00|6121.8|6120.8|6113.8|6112.8|6123.1|6122.1|6111.1|6110.1|795
1646406900000|2022-03-04 15:15:00|6114.1|6113.1|6103.8|6102.8|6115.3|6114.3|6098.6|6097.6|1421
1646407200000|2022-03-04 15:20:00|6103.3|6102.3|6106.1|6105.1|6115.1|6114.1|6100.8|6099.8|1058
1646407500000|2022-03-04 15:25:00|6105.8|6104.8|6108.8|6107.8|6119.3|6118.3|6103.8|6102.8|1092
1646407800000|2022-03-04 15:30:00|6109.1|6108.1|6112.6|6111.6|6115.6|6114.6|6098.1|6097.1|1249
1646408100000|2022-03-04 15:35:00|6112.3|6111.3|6128.3|6127.3|6134.8|6133.8|6112.3|6111.3|1137
1646408400000|2022-03-04 15:40:00|6128.1|6127.1|6112.8|6111.8|6129.3|6128.3|6110.3|6109.3|984
1646408700000|2022-03-04 15:45:00|6112.6|6111.6|6110.8|6109.8|6123.3|6122.3|6102.3|6101.3|2184
1646409000000|2022-03-04 15:50:00|6110.6|6109.6|6109.6|6108.6|6115.3|6114.3|6105.8|6104.8|671
1646409300000|2022-03-04 15:55:00|6109.8|6108.8|6093.8|6092.8|6109.8|6108.8|6093.1|6092.1|769
1646409600000|2022-03-04 16:00:00|6094.3|6093.3|6089.3|6088.3|6098.3|6097.3|6088.6|6087.6|886
1646409900000|2022-03-04 16:05:00|6089.6|6088.6|6083.1|6082.1|6091.1|6090.1|6079.3|6078.3|1098
1646410200000|2022-03-04 16:10:00|6082.8|6081.8|6088.8|6087.8|6089.8|6088.8|6074.3|6073.3|999
1646410500000|2022-03-04 16:15:00|6089.1|6088.1|6092.8|6091.8|6100.6|6099.6|6086.6|6085.6|1879
1646410800000|2022-03-04 16:20:00|6092.6|6091.6|6099.1|6098.1|6102.8|6101.8|6078.6|6077.6|1954
1646411100000|2022-03-04 16:25:00|6099.3|6098.3|6076.8|6075.8|6100.3|6099.3|6076.8|6075.8|2867
1646411400000|2022-03-04 16:30:00|6077.3|6076.3|6065.8|6063.8|6084.3|6082.3|6055.8|6053.8|4874
1646411700000|2022-03-04 16:35:00|6065.6|6063.6|6089.3|6087.3|6091.1|6089.1|6046.3|6044.3|4116
1646412000000|2022-03-04 16:40:00|6089.1|6087.1|6077.6|6075.6|6090.1|6088.1|6074.3|6072.3|652
1646412300000|2022-03-04 16:45:00|6077.8|6075.8|6082.6|6080.6|6084.1|6082.1|6075.1|6073.1|320
1646412600000|2022-03-04 16:50:00|6082.3|6080.3|6074.3|6072.3|6083.1|6081.1|6073.1|6071.1|230
1646412900000|2022-03-04 16:55:00|6074.6|6072.6|6074.6|6072.6|6078.8|6076.8|6072.1|6070.1|227
1646413200000|2022-03-04 17:00:00|6074.8|6072.8|6073.3|6071.3|6075.6|6073.6|6066.8|6064.8|297
1646413500000|2022-03-04 17:05:00|6073.1|6071.1|6079.1|6077.1|6080.1|6078.1|6067.8|6065.8|206
1646413800000|2022-03-04 17:10:00|6078.8|6076.8|6102.3|6100.3|6103.3|6101.3|6078.3|6076.3|475
1646414100000|2022-03-04 17:15:00|6100.8|6098.8|6105.6|6103.6|6114.6|6112.6|6099.6|6097.6|409
1646414400000|2022-03-04 17:20:00|6105.3|6103.3|6092.3|6090.3|6106.8|6104.8|6090.8|6088.8|155
1646414700000|2022-03-04 17:25:00|6092.1|6090.1|6103.3|6101.3|6105.3|6103.3|6088.8|6086.8|110
1646415000000|2022-03-04 17:30:00|6103.6|6101.6|6099.3|6097.3|6106.6|6104.6|6097.6|6095.6|74
1646415300000|2022-03-04 17:35:00|6099.1|6097.1|6107.1|6105.1|6107.1|6105.1|6098.8|6096.8|107
1646415600000|2022-03-04 17:40:00|6107.3|6105.3|6090.3|6088.3|6108.3|6106.3|6090.1|6088.1|188
1646415900000|2022-03-04 17:45:00|6090.1|6088.1|6095.3|6093.3|6096.8|6094.8|6085.1|6083.1|141
1646416200000|2022-03-04 17:50:00|6095.1|6093.1|6096.1|6094.1|6099.1|6097.1|6094.1|6092.1|181
1646416500000|2022-03-04 17:55:00|6095.8|6093.8|6092.1|6090.1|6103.6|6101.6|6091.6|6089.6|277
1646416800000|2022-03-04 18:00:00|6092.6|6090.6|6104.8|6102.8|6106.1|6104.1|6092.6|6090.6|326
1646417100000|2022-03-04 18:05:00|6105.1|6103.1|6116.6|6114.6|6117.1|6115.1|6102.6|6100.6|273
1646417400000|2022-03-04 18:10:00|6116.8|6114.8|6112.6|6110.6|6117.3|6115.3|6111.1|6109.1|69
1646417700000|2022-03-04 18:15:00|6112.3|6110.3|6099.1|6097.1|6115.6|6113.6|6098.8|6096.8|159
1646418000000|2022-03-04 18:20:00|6099.3|6097.3|6099.6|6097.6|6107.6|6105.6|6098.8|6096.8|85
1646418300000|2022-03-04 18:25:00|6099.8|6097.8|6088.1|6086.1|6101.6|6099.6|6088.1|6086.1|237
1646418600000|2022-03-04 18:30:00|6088.3|6086.3|6089.6|6087.6|6092.8|6090.8|6087.1|6085.1|57
1646418900000|2022-03-04 18:35:00|6089.8|6087.8|6100.8|6098.8|6101.6|6099.6|6087.1|6085.1|115
1646419200000|2022-03-04 18:40:00|6100.6|6098.6|6087.1|6085.1|6100.6|6098.6|6086.6|6084.6|91
1646419500000|2022-03-04 18:45:00|6086.6|6084.6|6082.3|6080.3|6089.6|6087.6|6081.1|6079.1|114
1646419800000|2022-03-04 18:50:00|6082.6|6080.6|6088.1|6086.1|6090.3|6088.3|6082.3|6080.3|68
1646420100000|2022-03-04 18:55:00|6088.3|6086.3|6076.3|6074.3|6090.3|6088.3|6074.1|6072.1|80
1646420400000|2022-03-04 19:00:00|6076.6|6074.6|6068.3|6066.3|6081.1|6079.1|6063.8|6061.8|146
1646420700000|2022-03-04 19:05:00|6068.6|6066.6|6069.3|6067.3|6072.6|6070.6|6065.8|6063.8|188
1646421000000|2022-03-04 19:10:00|6069.6|6067.6|6061.3|6059.3|6070.3|6068.3|6060.6|6058.6|123
1646421300000|2022-03-04 19:15:00|6062.3|6060.3|6064.1|6062.1|6066.1|6064.1|6059.3|6057.3|82
1646421600000|2022-03-04 19:20:00|6064.3|6062.3|6073.3|6071.3|6076.6|6074.6|6063.1|6061.1|125
1646421900000|2022-03-04 19:25:00|6072.8|6070.8|6070.1|6068.1|6079.1|6077.1|6065.3|6063.3|74
1646422200000|2022-03-04 19:30:00|6070.3|6068.3|6074.6|6072.6|6076.3|6074.3|6066.6|6064.6|71
1646422500000|2022-03-04 19:35:00|6074.3|6072.3|6069.1|6067.1|6076.3|6074.3|6066.8|6064.8|17
1646422800000|2022-03-04 19:40:00|6069.3|6067.3|6055.3|6053.3|6069.3|6067.3|6054.3|6052.3|57
1646423100000|2022-03-04 19:45:00|6055.1|6053.1|6049.8|6047.8|6056.3|6054.3|6048.6|6046.6|134
1646423400000|2022-03-04 19:50:00|6050.1|6048.1|6047.1|6045.1|6057.3|6055.3|6043.3|6041.3|282
1646423700000|2022-03-04 19:55:00|6047.6|6045.6|6035.8|6033.8|6050.8|6048.8|6035.8|6033.8|486
1646424000000|2022-03-04 20:00:00|6036.3|6034.3|6042.6|6040.6|6050.3|6048.3|6035.1|6033.1|246
1646424300000|2022-03-04 20:05:00|6042.8|6040.8|6040.6|6038.6|6051.1|6049.1|6038.3|6036.3|151
1646424600000|2022-03-04 20:10:00|6040.8|6038.8|6035.6|6033.6|6046.3|6044.3|6034.3|6032.3|97
1646424900000|2022-03-04 20:15:00|6035.8|6033.8|6034.3|6032.3|6041.1|6039.1|6034.3|6032.3|122
1646425200000|2022-03-04 20:20:00|6035.1|6033.1|6043.1|6041.1|6044.6|6042.6|6030.3|6028.3|374
1646425500000|2022-03-04 20:25:00|6043.3|6041.3|6045.3|6043.3|6053.3|6051.3|6040.6|6038.6|177
1646425800000|2022-03-04 20:30:00|6044.6|6042.6|6046.1|6044.1|6047.3|6045.3|6038.3|6036.3|173
1646426100000|2022-03-04 20:35:00|6045.3|6043.3|6041.1|6039.1|6049.1|6047.1|6035.6|6033.6|153
1646426400000|2022-03-04 20:40:00|6041.3|6039.3|6054.8|6052.8|6057.1|6055.1|6040.6|6038.6|295
1646426700000|2022-03-04 20:45:00|6054.6|6052.6|6050.6|6048.6|6062.1|6060.1|6047.8|6045.8|333
1646427000000|2022-03-04 20:50:00|6052.8|6050.8|6081.3|6079.3|6086.1|6084.1|6049.3|6047.3|519
1646427300000|2022-03-04 20:55:00|6080.3|6078.3|6096.8|6094.8|6107.3|6105.3|6080.3|6078.3|492
1646427600000|2022-03-04 21:00:00|6094.8|6092.8|6089.5|6085.5|6095.1|6092.8|6084.2|6080.2|0
1646427900000|2022-03-04 21:05:00|6089.3|6085.3|6089.3|6085.3|6090.7|6086.7|6078.8|6074.8|0
1646428200000|2022-03-04 21:10:00|6088.8|6084.8|6083.2|6079.2|6089.9|6085.9|6081.6|6077.6|0
1646428500000|2022-03-04 21:15:00|6083.5|6079.5|6082.7|6078.7|6087.4|6083.4|6082.3|6078.3|0
1646428800000|2022-03-04 21:20:00|6083.2|6079.2|6084.5|6080.5|6087.6|6083.6|6081.8|6077.8|0
1646429100000|2022-03-04 21:25:00|6084.7|6080.7|6083.7|6079.7|6084.9|6080.9|6082.5|6078.5|0
1646429400000|2022-03-04 21:30:00|6083.4|6079.4|6087.1|6083.1|6087.8|6083.8|6083.4|6079.4|0
1646429700000|2022-03-04 21:35:00|6086.6|6082.6|6085.7|6081.7|6092|6088|6084.7|6080.7|0
1646430000000|2022-03-04 21:40:00|6085.9|6081.9|6086.1|6082.1|6087.9|6083.9|6085.2|6081.2|0
1646430300000|2022-03-04 21:45:00|6085.9|6081.9|6083.6|6079.6|6087.9|6083.9|6083.3|6079.3|0
1646430600000|2022-03-04 21:50:00|6083.1|6079.1|6081.4|6077.4|6084.4|6080.4|6081.3|6077.3|0
1646430900000|2022-03-04 21:55:00|6081.8|6077.8|6080.2|6076.2|6084|6080|6079.2|6075.2|0
1646607600000|2022-03-06 23:00:00|6040.9|6036.9|5995.5|5991.5|6041.4|6037.4|5985.5|5981.5|0
1646607900000|2022-03-06 23:05:00|5997|5993|6013.7|6009.7|6015.9|6011.9|5994.9|5990.9|0
1646608200000|2022-03-06 23:10:00|6013.4|6009.4|6018.3|6014.3|6018.3|6014.3|5999.6|5995.6|0
1646608500000|2022-03-06 23:15:00|6016.8|6012.8|6009.5|6005.5|6023|6019|6007.1|6003.1|0
1646608800000|2022-03-06 23:20:00|6009|6005|6000.2|5996.2|6010.9|6006.9|5989.7|5985.7|0
1646609100000|2022-03-06 23:25:00|6000.5|5996.5|5998.8|5994.8|6011.5|6007.5|5995.9|5991.9|0
1646609400000|2022-03-06 23:30:00|5998.9|5994.9|6006.2|6002.2|6010.7|6006.7|5995.2|5991.2|0
1646609700000|2022-03-06 23:35:00|6006|6002|6013.5|6009.5|6013.5|6009.5|5996.1|5992.1|0
1646610000000|2022-03-06 23:40:00|6013.7|6009.7|5997.4|5993.4|6013.7|6009.7|5997.4|5993.4|0
1646610300000|2022-03-06 23:45:00|5997.6|5993.6|5993|5989|6002.9|5998.9|5991.5|5987.5|0
1646610600000|2022-03-06 23:50:00|5993.2|5989.2|5985.5|5981.5|5994.5|5990.5|5977.9|5973.9|0
1646610900000|2022-03-06 23:55:00|5985.7|5981.7|5990.4|5986.4|5991.6|5987.6|5982.6|5978.6|0
1646611200000|2022-03-07 00:00:00|5990|5986|5994.2|5990.2|5995.9|5991.9|5985.7|5981.7|0
1646611500000|2022-03-07 00:05:00|5994.4|5990.4|6001.2|5997.2|6005.6|6001.6|5994.4|5990.4|0
1646611800000|2022-03-07 00:10:00|6001.3|5997.3|6003.3|5999.3|6005|6001|5996|5992|0
1646612100000|2022-03-07 00:15:00|6002.8|5998.8|5930.5|5927.5|6004|6001|5930.4|5927.4|0
1646612400000|2022-03-07 00:20:00|5930.4|5927.4|5947.7|5944.7|5986.4|5983.4|5930.4|5927.4|0
1646612700000|2022-03-07 00:25:00|5947.8|5944.8|5946.2|5943.2|5957.9|5954.9|5929.5|5926.5|0
1646613000000|2022-03-07 00:30:00|5946.3|5943.3|5940.1|5937.1|5947.9|5944.9|5928|5925|0
1646613300000|2022-03-07 00:35:00|5938.4|5935.4|5917.6|5914.6|5938.4|5935.4|5912.6|5909.6|0
1646613600000|2022-03-07 00:40:00|5917.8|5914.8|5907.3|5904.3|5926.1|5923.1|5905|5902|0
1646613900000|2022-03-07 00:45:00|5907.1|5904.1|5900.3|5897.3|5920.4|5917.4|5895.6|5892.6|0
1646614200000|2022-03-07 00:50:00|5899.9|5896.9|5909|5906|5919.5|5916.5|5890.7|5887.7|0
1646614500000|2022-03-07 00:55:00|5908.8|5905.8|5895.1|5892.1|5911.5|5908.5|5893.9|5890.9|0
1646614800000|2022-03-07 01:00:00|5895.2|5892.2|5897.2|5894.2|5913.4|5910.4|5892.6|5889.6|0
1646615100000|2022-03-07 01:05:00|5897.1|5894.1|5899.6|5896.6|5903.5|5900.5|5889.7|5886.7|0
1646615400000|2022-03-07 01:10:00|5900.3|5897.3|5892.1|5889.1|5907.7|5904.7|5891.4|5888.4|0
1646615700000|2022-03-07 01:15:00|5891.5|5888.5|5883.8|5880.8|5895.8|5892.8|5876.1|5873.1|0
1646616000000|2022-03-07 01:20:00|5883.7|5880.7|5881.6|5878.6|5884.8|5881.8|5874.8|5871.8|0
1646616300000|2022-03-07 01:25:00|5881.8|5878.8|5869.2|5866.2|5882.5|5879.5|5864.3|5861.3|0
1646616600000|2022-03-07 01:30:00|5869.1|5866.1|5878|5875|5881.6|5878.6|5859|5856|0
1646616900000|2022-03-07 01:35:00|5878.5|5875.5|5879|5876|5886.2|5883.2|5869.9|5866.9|0
1646617200000|2022-03-07 01:40:00|5878.8|5875.8|5872.2|5869.2|5878.9|5875.9|5862.6|5859.6|0
1646617500000|2022-03-07 01:45:00|5872.1|5869.1|5889.7|5886.7|5889.7|5886.7|5870.2|5867.2|0
1646617800000|2022-03-07 01:50:00|5889.9|5886.9|5886.3|5883.3|5890.1|5887.1|5875.4|5872.4|0
1646618100000|2022-03-07 01:55:00|5886.1|5883.1|5877.8|5874.8|5886.3|5883.3|5872.8|5869.8|0
1646618400000|2022-03-07 02:00:00|5877.5|5874.5|5882.1|5879.1|5886.4|5883.4|5876.9|5873.9|0
1646618700000|2022-03-07 02:05:00|5881.2|5878.2|5886.7|5883.7|5887.4|5884.4|5877.9|5874.9|0
1646619000000|2022-03-07 02:10:00|5888.3|5885.3|5881.7|5878.7|5888.3|5885.3|5875.6|5872.6|0
1646619300000|2022-03-07 02:15:00|5881.6|5878.6|5886.9|5883.9|5896.1|5893.1|5879.6|5876.6|0
1646619600000|2022-03-07 02:20:00|5887.1|5884.1|5890.3|5887.3|5895|5892|5884.4|5881.4|0
1646619900000|2022-03-07 02:25:00|5890.1|5887.1|5892.7|5889.7|5895.9|5892.9|5889.1|5886.1|0
1646620200000|2022-03-07 02:30:00|5892.9|5889.9|5893.6|5890.6|5893.7|5890.7|5883|5880|0
1646620500000|2022-03-07 02:35:00|5893.7|5890.7|5885.2|5882.2|5894.5|5891.5|5882.3|5879.3|0
1646620800000|2022-03-07 02:40:00|5885.5|5882.5|5896.2|5893.2|5896.2|5893.2|5884|5881|0
1646621100000|2022-03-07 02:45:00|5896.3|5893.3|5884.2|5881.2|5896.6|5893.6|5883.8|5880.8|0
1646621400000|2022-03-07 02:50:00|5884|5881|5876.7|5873.7|5885.8|5882.8|5875.9|5872.9|0
1646621700000|2022-03-07 02:55:00|5876.8|5873.8|5879.8|5876.8|5885|5882|5876.2|5873.2|0
1646622000000|2022-03-07 03:00:00|5880.3|5877.3|5875.3|5872.3|5883.2|5880.2|5873.9|5870.9|0
1646622300000|2022-03-07 03:05:00|5875.7|5872.7|5873.2|5870.2|5876.2|5873.2|5866.3|5863.3|0
1646622600000|2022-03-07 03:10:00|5872.8|5869.8|5867.6|5864.6|5877.5|5874.5|5865.9|5862.9|0
1646622900000|2022-03-07 03:15:00|5867.7|5864.7|5874.2|5871.2|5878.3|5875.3|5867.7|5864.7|0
1646623200000|2022-03-07 03:20:00|5874.7|5871.7|5907.2|5904.2|5912.2|5909.2|5873|5870|0
1646623500000|2022-03-07 03:25:00|5907.4|5904.4|5914.7|5911.7|5934.6|5931.6|5904.6|5901.6|0
1646623800000|2022-03-07 03:30:00|5915|5912|5903.3|5900.3|5918|5915|5895.6|5892.6|0
1646624100000|2022-03-07 03:35:00|5905|5902|5894.9|5891.9|5905|5902|5889.9|5886.9|0
1646624400000|2022-03-07 03:40:00|5895.7|5892.7|5896.9|5893.9|5904.1|5901.1|5895.7|5892.7|0
1646624700000|2022-03-07 03:45:00|5897|5894|5907.9|5904.9|5912.2|5909.2|5891.4|5888.4|0
1646625000000|2022-03-07 03:50:00|5908.4|5905.4|5900.6|5897.6|5909.6|5906.6|5895.2|5892.2|0
1646625300000|2022-03-07 03:55:00|5900.1|5897.1|5897|5894|5906.2|5903.2|5891.9|5888.9|0
1646625600000|2022-03-07 04:00:00|5896.8|5893.8|5894|5891|5906|5903|5893.6|5890.6|0
1646625900000|2022-03-07 04:05:00|5893.8|5890.8|5900|5897|5900|5897|5890.2|5887.2|0
1646626200000|2022-03-07 04:10:00|5899.9|5896.9|5893.5|5890.5|5900.7|5897.7|5892.6|5889.6|0
1646626500000|2022-03-07 04:15:00|5894.2|5891.2|5898.6|5895.6|5904.1|5901.1|5894.2|5891.2|0
1646626800000|2022-03-07 04:20:00|5898.4|5895.4|5904.2|5901.2|5910.4|5907.4|5895.2|5892.2|0
1646627100000|2022-03-07 04:25:00|5904.5|5901.5|5906.7|5903.7|5913|5910|5904.2|5901.2|0
1646627400000|2022-03-07 04:30:00|5906.5|5903.5|5897.9|5894.9|5908.4|5905.4|5897|5894|0
1646627700000|2022-03-07 04:35:00|5899.6|5896.6|5895.6|5892.6|5901.3|5898.3|5892.2|5889.2|0
1646628000000|2022-03-07 04:40:00|5895.5|5892.5|5910.1|5907.1|5913.5|5910.5|5894|5891|0
1646628300000|2022-03-07 04:45:00|5910.4|5907.4|5909.8|5906.8|5912.7|5909.7|5905.1|5902.1|0
1646628600000|2022-03-07 04:50:00|5909.7|5906.7|5908.4|5905.4|5910.6|5907.6|5903.3|5900.3|0
1646628900000|2022-03-07 04:55:00|5907.6|5904.6|5911.5|5908.5|5918.3|5915.3|5905.9|5902.9|0
1646629200000|2022-03-07 05:00:00|5911|5908|5910.6|5907.6|5916.2|5913.2|5909.4|5906.4|0
1646629500000|2022-03-07 05:05:00|5910.5|5907.5|5914.9|5911.9|5918.4|5915.4|5910.2|5907.2|0
1646629800000|2022-03-07 05:10:00|5915.2|5912.2|5918|5915|5925.5|5922.5|5915.2|5912.2|0
1646630100000|2022-03-07 05:15:00|5918.2|5915.2|5936.6|5933.6|5943.3|5940.3|5918.2|5915.2|0
1646630400000|2022-03-07 05:20:00|5936.2|5933.2|5932.2|5929.2|5953.1|5950.1|5930.1|5927.1|0
1646630700000|2022-03-07 05:25:00|5931.8|5928.8|5917.2|5914.2|5933|5930|5912|5909|0
1646631000000|2022-03-07 05:30:00|5917.5|5914.5|5911.5|5908.5|5919.5|5916.5|5905.5|5902.5|0
1646631300000|2022-03-07 05:35:00|5911|5908|5908.7|5905.7|5912|5909|5903.1|5900.1|0
1646631600000|2022-03-07 05:40:00|5909.2|5906.2|5903.7|5900.7|5912.9|5909.9|5900.3|5897.3|0
1646631900000|2022-03-07 05:45:00|5903.2|5900.2|5903.9|5900.9|5911.7|5908.7|5902.4|5899.4|0
1646632200000|2022-03-07 05:50:00|5904.1|5901.1|5910.9|5907.9|5913.4|5910.4|5903.2|5900.2|0
1646632500000|2022-03-07 05:55:00|5910.7|5907.7|5911.7|5908.7|5920.9|5917.9|5909.9|5906.9|0
1646632800000|2022-03-07 06:00:00|5911.6|5908.6|5907.7|5904.7|5922|5919|5900.2|5897.2|0
1646633100000|2022-03-07 06:05:00|5907.6|5904.6|5911.9|5908.9|5925.1|5922.1|5905.2|5902.2|0
1646633400000|2022-03-07 06:10:00|5912.1|5909.1|5916.5|5913.5|5917|5914|5910.2|5907.2|0
1646633700000|2022-03-07 06:15:00|5916.6|5913.6|5908.7|5905.7|5922.5|5919.5|5905.1|5902.1|0
1646634000000|2022-03-07 06:20:00|5909.6|5906.6|5911.3|5908.3|5914.5|5911.5|5907.8|5904.8|0
1646634300000|2022-03-07 06:25:00|5911.2|5908.2|5923.5|5920.5|5923.9|5920.9|5910.4|5907.4|0
1646634600000|2022-03-07 06:30:00|5923.7|5920.7|5919.3|5916.3|5933|5930|5918.8|5915.8|0
1646634900000|2022-03-07 06:35:00|5919.1|5916.1|5912.5|5909.5|5920.1|5917.1|5912.1|5909.1|0
1646635200000|2022-03-07 06:40:00|5912.2|5909.2|5909.2|5906.2|5914.7|5911.7|5908.3|5905.3|0
1646635500000|2022-03-07 06:45:00|5908.8|5905.8|5919.2|5916.2|5919.5|5916.5|5908|5905|0
1646635800000|2022-03-07 06:50:00|5919|5916|5919.4|5916.4|5924.5|5921.5|5918.6|5915.6|0
1646636100000|2022-03-07 06:55:00|5919|5916|5924.7|5921.7|5924.7|5921.7|5915.2|5912.2|0
1646636400000|2022-03-07 07:00:00|5924.6|5921.6|5922.1|5920.1|5959.8|5957.8|5919.6|5917.6|1108
1646636700000|2022-03-07 07:05:00|5922.3|5920.3|5922.8|5920.8|5930.8|5928.8|5905.6|5903.6|320
1646637000000|2022-03-07 07:10:00|5922.6|5920.6|5921.6|5919.6|5931.1|5929.1|5915.3|5913.3|258
1646637300000|2022-03-07 07:15:00|5921.8|5919.8|5924.3|5922.3|5938.8|5936.8|5919.1|5917.1|291
1646637600000|2022-03-07 07:20:00|5924.6|5922.6|5917.8|5915.8|5928.6|5926.6|5917.8|5915.8|85
1646637900000|2022-03-07 07:25:00|5917.6|5915.6|5903.6|5901.6|5924.3|5922.3|5901.3|5899.3|227
1646638200000|2022-03-07 07:30:00|5904.1|5902.1|5892.6|5890.6|5913.3|5911.3|5886.3|5884.3|442
1646638500000|2022-03-07 07:35:00|5892.3|5890.3|5868.6|5866.6|5892.8|5890.8|5865.1|5863.1|123
1646638800000|2022-03-07 07:40:00|5868.3|5866.3|5852.6|5850.6|5868.3|5866.3|5842.8|5840.8|273
1646639100000|2022-03-07 07:45:00|5852.3|5850.3|5853.8|5851.8|5869.6|5867.6|5850.6|5848.6|462
1646639400000|2022-03-07 07:50:00|5853.3|5851.3|5850.1|5848.1|5859.1|5857.1|5842.1|5840.1|248
1646639700000|2022-03-07 07:55:00|5850.3|5848.3|5831.6|5829.6|5857.3|5855.3|5827.6|5825.6|700
1646640000000|2022-03-07 08:00:00|5834.1|5832.1|5881.8|5880.8|5908.6|5907.6|5831.1|5830.1|3716
1646640300000|2022-03-07 08:05:00|5883.3|5882.3|5864.1|5863.1|5904.1|5903.1|5862.6|5861.6|2195
1646640600000|2022-03-07 08:10:00|5864.3|5863.3|5826.6|5825.6|5879.3|5878.3|5819.6|5818.6|2612
1646640900000|2022-03-07 08:15:00|5826.3|5825.3|5824.8|5823.8|5845.1|5844.1|5811.1|5810.1|1995
1646641200000|2022-03-07 08:20:00|5824.1|5823.1|5779.8|5778.8|5826.8|5825.8|5774.6|5773.6|2352
1646641500000|2022-03-07 08:25:00|5779.3|5778.3|5783.3|5782.3|5798.3|5797.3|5769.6|5768.6|1785
1646641800000|2022-03-07 08:30:00|5782.6|5781.6|5780.3|5779.3|5782.6|5781.6|5755.3|5754.3|1626
1646642100000|2022-03-07 08:35:00|5778.8|5777.8|5804.3|5803.3|5826.3|5825.3|5774.6|5773.6|2181
1646642400000|2022-03-07 08:40:00|5803.8|5802.8|5791.6|5790.6|5813.1|5812.1|5786.6|5785.6|1701
1646642700000|2022-03-07 08:45:00|5791.8|5790.8|5788.6|5787.6|5807.3|5806.3|5787.3|5786.3|3587
1646643000000|2022-03-07 08:50:00|5786.6|5785.6|5814.1|5813.1|5815.8|5814.8|5783.8|5782.8|1477
1646643300000|2022-03-07 08:55:00|5815.6|5814.6|5842.6|5841.6|5846.1|5845.1|5814.3|5813.3|1141
1646643600000|2022-03-07 09:00:00|5842.8|5841.8|5833.8|5832.8|5853.8|5852.8|5833.3|5832.3|1198
1646643900000|2022-03-07 09:05:00|5834.1|5833.1|5872.3|5871.3|5875.8|5874.8|5834.1|5833.1|1711
1646644200000|2022-03-07 09:10:00|5873.1|5872.1|5877.8|5876.8|5884.1|5883.1|5861.6|5860.6|1932
1646644500000|2022-03-07 09:15:00|5878.1|5877.1|5857.6|5856.6|5878.6|5877.6|5854.1|5853.1|1322
1646644800000|2022-03-07 09:20:00|5858.1|5857.1|5849.3|5848.3|5865.6|5864.6|5842.3|5841.3|1484
1646645100000|2022-03-07 09:25:00|5849.6|5848.6|5851.3|5850.3|5864.6|5863.6|5845.6|5844.6|1821
1646645400000|2022-03-07 09:30:00|5851.6|5850.6|5837.8|5836.8|5858.1|5857.1|5831.6|5830.6|1234
1646645700000|2022-03-07 09:35:00|5837.6|5836.6|5829.1|5828.1|5840.6|5839.6|5823.1|5822.1|1123
1646646000000|2022-03-07 09:40:00|5828.1|5827.1|5841.8|5840.8|5850.1|5849.1|5815.3|5814.3|963
1646646300000|2022-03-07 09:45:00|5842.3|5841.3|5826.1|5825.1|5843.6|5842.6|5815.3|5814.3|797
1646646600000|2022-03-07 09:50:00|5826.3|5825.3|5842.8|5841.8|5845.3|5844.3|5818.8|5817.8|693
1646646900000|2022-03-07 09:55:00|5843.1|5842.1|5872.6|5871.6|5873.3|5872.3|5839.6|5838.6|1198
1646647200000|2022-03-07 10:00:00|5872.1|5871.1|5875.6|5874.6|5878.3|5877.3|5863.8|5862.8|1105
1646647500000|2022-03-07 10:05:00|5875.3|5874.3|5881.3|5880.3|5883.8|5882.8|5862.6|5861.6|1001
1646647800000|2022-03-07 10:10:00|5881.6|5880.6|5896.8|5895.8|5898.8|5897.8|5877.3|5876.3|1226
1646648100000|2022-03-07 10:15:00|5896.6|5895.6|5896.1|5895.1|5901.3|5900.3|5884.1|5883.1|1378
1646648400000|2022-03-07 10:20:00|5895.8|5894.8|5896.3|5895.3|5900.8|5899.8|5892.6|5891.6|1017
1646648700000|2022-03-07 10:25:00|5896.1|5895.1|5874.8|5873.8|5903.3|5902.3|5874.8|5873.8|1227
1646649000000|2022-03-07 10:30:00|5874.6|5873.6|5871.6|5870.6|5883.1|5882.1|5867.1|5866.1|872
1646649300000|2022-03-07 10:35:00|5870.8|5869.8|5850.8|5849.8|5875.3|5874.3|5850.8|5849.8|733
1646649600000|2022-03-07 10:40:00|5850.6|5849.6|5860.1|5859.1|5862.1|5861.1|5848.3|5847.3|798
1646649900000|2022-03-07 10:45:00|5860.8|5859.8|5864.8|5863.8|5869.6|5868.6|5857.3|5856.3|901
1646650200000|2022-03-07 10:50:00|5865.1|5864.1|5872.8|5871.8|5876.3|5875.3|5862.3|5861.3|985
1646650500000|2022-03-07 10:55:00|5873.1|5872.1|5861.1|5860.1|5883.3|5882.3|5859.1|5858.1|679
1646650800000|2022-03-07 11:00:00|5862.8|5861.8|5861.1|5860.1|5864.1|5863.1|5854.1|5853.1|722
1646651100000|2022-03-07 11:05:00|5862.1|5861.1|5876.6|5875.6|5876.6|5875.6|5856.3|5855.3|521
1646651400000|2022-03-07 11:10:00|5876.3|5875.3|5898.6|5897.6|5900.3|5899.3|5875.8|5874.8|780
1646651700000|2022-03-07 11:15:00|5898.8|5897.8|5890.1|5889.1|5899.8|5898.8|5865.1|5864.1|1074
1646652000000|2022-03-07 11:20:00|5890.3|5889.3|5911.6|5910.6|5917.6|5916.6|5886.8|5885.8|652
1646652300000|2022-03-07 11:25:00|5911.1|5910.1|5898.3|5897.3|5921.1|5920.1|5898.3|5897.3|634
1646652600000|2022-03-07 11:30:00|5898.6|5897.6|5905.6|5904.6|5912.3|5911.3|5898.6|5897.6|481
1646652900000|2022-03-07 11:35:00|5905.3|5904.3|5896.8|5895.8|5911.6|5910.6|5895.8|5894.8|716
1646653200000|2022-03-07 11:40:00|5896.6|5895.6|5914.8|5913.8|5917.8|5916.8|5894.8|5893.8|626
1646653500000|2022-03-07 11:45:00|5915.1|5914.1|5926.8|5925.8|5930.1|5929.1|5915.1|5914.1|567
1646653800000|2022-03-07 11:50:00|5927.3|5926.3|5939.8|5938.8|5945.3|5944.3|5925.3|5924.3|920
1646654100000|2022-03-07 11:55:00|5939.6|5938.6|5947.6|5946.6|5951.8|5950.8|5936.6|5935.6|839
1646654400000|2022-03-07 12:00:00|5948.3|5947.3|5980.8|5979.8|5981.1|5980.1|5946.3|5945.3|875
1646654700000|2022-03-07 12:05:00|5980.6|5979.6|5966.1|5965.1|5981.6|5980.6|5959.8|5958.8|986
1646655000000|2022-03-07 12:10:00|5965.8|5964.8|5973.3|5972.3|5977.8|5976.8|5961.8|5960.8|688
1646655300000|2022-03-07 12:15:00|5973.8|5972.8|5996.8|5995.8|5999.3|5998.3|5969.1|5968.1|1277
1646655600000|2022-03-07 12:20:00|5996.6|5995.6|6008.8|6007.8|6017.6|6016.6|5990.1|5989.1|1394
1646655900000|2022-03-07 12:25:00|6009.1|6008.1|6012.8|6011.8|6020.1|6019.1|5986.6|5985.6|976
1646656200000|2022-03-07 12:30:00|6012.6|6011.6|6011.3|6010.3|6020.8|6019.8|6003.3|6002.3|1033
1646656500000|2022-03-07 12:35:00|6011.1|6010.1|6013.8|6012.8|6016.1|6015.1|6007.8|6006.8|784
1646656800000|2022-03-07 12:40:00|6013.9|6012.9|6004.4|6003.4|6014.4|6013.4|5998.9|5997.9|819
1646657100000|2022-03-07 12:45:00|6004.7|6003.7|5976.7|5975.7|6010.2|6009.2|5975.7|5974.7|1910
1646657400000|2022-03-07 12:50:00|5976.4|5975.4|5986.4|5985.4|5988.4|5987.4|5973.2|5972.2|1705
1646657700000|2022-03-07 12:55:00|5986.7|5985.7|5962.4|5961.4|5994.4|5993.4|5957.4|5956.4|858
1646658000000|2022-03-07 13:00:00|5962.7|5961.7|5957.7|5956.7|5970.4|5969.4|5950.2|5949.2|921
1646658300000|2022-03-07 13:05:00|5957.4|5956.4|5978.4|5977.4|5978.4|5977.4|5955.4|5954.4|1084
1646658600000|2022-03-07 13:10:00|5978.7|5977.7|5995.9|5994.9|5997.9|5996.9|5976.9|5975.9|675
1646658900000|2022-03-07 13:15:00|5995.7|5994.7|6012.4|6011.4|6013.7|6012.7|5994.2|5993.2|511
1646659200000|2022-03-07 13:20:00|6012.2|6011.2|6016.4|6015.4|6023.2|6022.2|6003.9|6002.9|853
1646659500000|2022-03-07 13:25:00|6016.7|6015.7|6015.9|6014.9|6025.4|6024.4|6013.7|6012.7|760
1646659800000|2022-03-07 13:30:00|6016.2|6015.2|6028.9|6027.9|6029.4|6028.4|6011.9|6010.9|852
1646660100000|2022-03-07 13:35:00|6027.9|6026.9|6024.7|6023.7|6029.9|6028.9|6014.4|6013.4|763
1646660400000|2022-03-07 13:40:00|6025.2|6024.2|6031.9|6030.9|6035.9|6034.9|6020.9|6019.9|903
1646660700000|2022-03-07 13:45:00|6032.2|6031.2|6050.4|6049.4|6052.9|6051.9|6027.4|6026.4|1000
1646661000000|2022-03-07 13:50:00|6050.7|6049.7|6039.9|6038.9|6051.9|6050.9|6028.9|6027.9|573
1646661300000|2022-03-07 13:55:00|6040.2|6039.2|6038.9|6037.9|6052.9|6051.9|6038.4|6037.4|820
1646661600000|2022-03-07 14:00:00|6039.7|6038.7|6062.7|6061.7|6067.7|6066.7|6031.7|6030.7|1079
1646661900000|2022-03-07 14:05:00|6062.2|6061.2|6077.9|6076.9|6083.4|6082.4|6062.2|6061.2|952
1646662200000|2022-03-07 14:10:00|6078.2|6077.2|6071.4|6070.4|6078.9|6077.9|6065.7|6064.7|706
1646662500000|2022-03-07 14:15:00|6071.7|6070.7|6071.9|6070.9|6075.9|6074.9|6059.2|6058.2|733
1646662800000|2022-03-07 14:20:00|6072.4|6071.4|6091.2|6090.2|6094.7|6093.7|6072.2|6071.2|780
1646663100000|2022-03-07 14:25:00|6091.4|6090.4|6095.4|6094.4|6107.4|6106.4|6086.9|6085.9|1436
1646663400000|2022-03-07 14:30:00|6095.7|6094.7|6076.2|6075.2|6117.4|6116.4|6069.9|6068.9|2066
1646663700000|2022-03-07 14:35:00|6075.7|6074.7|6084.2|6083.2|6085.7|6084.7|6056.9|6055.9|1856
1646664000000|2022-03-07 14:40:00|6083.9|6082.9|6046.2|6045.2|6085.9|6084.9|6045.4|6044.4|1385
1646664300000|2022-03-07 14:45:00|6045.9|6044.9|6049.7|6048.7|6061.7|6060.7|6045.4|6044.4|1286
1646664600000|2022-03-07 14:50:00|6050.4|6049.4|6072.2|6071.2|6073.2|6072.2|6049.4|6048.4|1226
1646664900000|2022-03-07 14:55:00|6071.4|6070.4|6050.4|6049.4|6083.2|6082.2|6049.4|6048.4|1159
1646665200000|2022-03-07 15:00:00|6049.2|6048.2|6055.2|6054.2|6056.4|6055.4|6043.9|6042.9|1055
1646665500000|2022-03-07 15:05:00|6055.4|6054.4|6059.7|6058.7|6068.4|6067.4|6050.4|6049.4|888
1646665800000|2022-03-07 15:10:00|6059.4|6058.4|6022.7|6021.7|6063.2|6062.2|6021.4|6020.4|1126
1646666100000|2022-03-07 15:15:00|6022.4|6021.4|6021.8|6020.8|6034.7|6033.7|6019.1|6018.1|1100
1646666400000|2022-03-07 15:20:00|6022.1|6021.1|6001.8|6000.8|6030.3|6029.3|6000.3|5999.3|1010
1646666700000|2022-03-07 15:25:00|6001.6|6000.6|6010.3|6009.3|6015.8|6014.8|6001.1|6000.1|843
1646667000000|2022-03-07 15:30:00|6010.6|6009.6|6014.1|6013.1|6025.3|6024.3|6004.8|6003.8|895
1646667300000|2022-03-07 15:35:00|6014.3|6013.3|6020.8|6019.8|6029.8|6028.8|6012.3|6011.3|1002
1646667600000|2022-03-07 15:40:00|6020.6|6019.6|6027.8|6026.8|6030.1|6029.1|6011.8|6010.8|796
1646667900000|2022-03-07 15:45:00|6027.3|6026.3|6013.3|6012.3|6031.8|6030.8|6006.3|6005.3|670
1646668200000|2022-03-07 15:50:00|6011.8|6010.8|6009.8|6008.8|6020.8|6019.8|6008.1|6007.1|762
1646668500000|2022-03-07 15:55:00|6010.1|6009.1|5998.8|5997.8|6012.3|6011.3|5995.6|5994.6|956
1646668800000|2022-03-07 16:00:00|5998.1|5997.1|5999.3|5998.3|6006.8|6005.8|5984.6|5983.6|1264
1646669100000|2022-03-07 16:05:00|5999.6|5998.6|6015.8|6014.8|6020.3|6019.3|5998.3|5997.3|891
1646669400000|2022-03-07 16:10:00|6015.3|6014.3|5994.3|5993.3|6019.6|6018.6|5992.1|5991.1|703
1646669700000|2022-03-07 16:15:00|5994.1|5993.1|6022.8|6021.8|6028.8|6027.8|5992.3|5991.3|1468
1646670000000|2022-03-07 16:20:00|6023.6|6022.6|6009.3|6008.3|6026.6|6025.6|6009.1|6008.1|1194
1646670300000|2022-03-07 16:25:00|6009.1|6008.1|6000.3|5999.3|6016.3|6015.3|5999.3|5998.3|2054
1646670600000|2022-03-07 16:30:00|6001.8|5999.8|5987.3|5985.3|6009.6|6007.6|5982.6|5980.6|6024
1646670900000|2022-03-07 16:35:00|5985.8|5983.8|5974.6|5972.6|5987.3|5985.3|5959.3|5957.3|3093
1646671200000|2022-03-07 16:40:00|5973.8|5971.8|5957.3|5955.3|5977.6|5975.6|5952.3|5950.3|1371
1646671500000|2022-03-07 16:45:00|5957.6|5955.6|5964.3|5962.3|5978.1|5976.1|5957.6|5955.6|701
1646671800000|2022-03-07 16:50:00|5964.1|5962.1|5970.3|5968.3|5975.8|5973.8|5959.3|5957.3|487
1646672100000|2022-03-07 16:55:00|5970.1|5968.1|5950.3|5948.3|5970.8|5968.8|5945.6|5943.6|485
1646672400000|2022-03-07 17:00:00|5950.6|5948.6|5946.3|5944.3|5952.3|5950.3|5935.8|5933.8|710
1646672700000|2022-03-07 17:05:00|5946.6|5944.6|5949.3|5947.3|5950.6|5948.6|5936.8|5934.8|304
1646673000000|2022-03-07 17:10:00|5949.6|5947.6|5952.1|5950.1|5955.1|5953.1|5945.6|5943.6|411
1646673300000|2022-03-07 17:15:00|5951.8|5949.8|5946.6|5944.6|5961.1|5959.1|5943.6|5941.6|217
1646673600000|2022-03-07 17:20:00|5946.8|5944.8|5928.3|5926.3|5948.6|5946.6|5922.1|5920.1|373
1646673900000|2022-03-07 17:25:00|5927.6|5925.6|5925.1|5923.1|5928.1|5926.1|5913.3|5911.3|504
1646674200000|2022-03-07 17:30:00|5924.8|5922.8|5919.6|5917.6|5926.8|5924.8|5917.1|5915.1|224
1646674500000|2022-03-07 17:35:00|5920.1|5918.1|5913.1|5911.1|5927.1|5925.1|5911.6|5909.6|306
1646674800000|2022-03-07 17:40:00|5912.8|5910.8|5920.6|5918.6|5921.1|5919.1|5905.1|5903.1|609
1646675100000|2022-03-07 17:45:00|5920.3|5918.3|5931.3|5929.3|5933.6|5931.6|5917.6|5915.6|216
1646675400000|2022-03-07 17:50:00|5931.6|5929.6|5930.6|5928.6|5946.6|5944.6|5922.3|5920.3|719
1646675700000|2022-03-07 17:55:00|5930.3|5928.3|5928.8|5926.8|5931.8|5929.8|5920.1|5918.1|244
1646676000000|2022-03-07 18:00:00|5929.1|5927.1|5941.3|5939.3|5947.8|5945.8|5929.1|5927.1|253
1646676300000|2022-03-07 18:05:00|5941.1|5939.1|5924.8|5922.8|5952.1|5950.1|5924.8|5922.8|268
1646676600000|2022-03-07 18:10:00|5924.6|5922.6|5901.6|5899.6|5925.1|5923.1|5900.6|5898.6|495
1646676900000|2022-03-07 18:15:00|5902.1|5900.1|5880.1|5878.1|5902.3|5900.3|5879.6|5877.6|460
1646677200000|2022-03-07 18:20:00|5879.8|5877.8|5868.3|5866.3|5880.1|5878.1|5865.3|5863.3|561
1646677500000|2022-03-07 18:25:00|5867.3|5865.3|5898.1|5896.1|5902.6|5900.6|5867.3|5865.3|265
1646677800000|2022-03-07 18:30:00|5897.1|5895.1|5894.6|5892.6|5909.6|5907.6|5891.3|5889.3|170
1646678100000|2022-03-07 18:35:00|5893.1|5891.1|5895.1|5893.1|5905.3|5903.3|5886.6|5884.6|211
1646678400000|2022-03-07 18:40:00|5894.8|5892.8|5896.3|5894.3|5913.1|5911.1|5892.1|5890.1|189
1646678700000|2022-03-07 18:45:00|5896.1|5894.1|5891.6|5889.6|5897.3|5895.3|5887.3|5885.3|105
1646679000000|2022-03-07 18:50:00|5892.1|5890.1|5893.3|5891.3|5906.1|5904.1|5888.3|5886.3|112
1646679300000|2022-03-07 18:55:00|5892.6|5890.6|5886.3|5884.3|5895.3|5893.3|5882.6|5880.6|106
1646679600000|2022-03-07 19:00:00|5886.1|5884.1|5877.3|5875.3|5895.3|5893.3|5875.3|5873.3|190
1646679900000|2022-03-07 19:05:00|5877.6|5875.6|5874.3|5872.3|5880.3|5878.3|5867.6|5865.6|264
1646680200000|2022-03-07 19:10:00|5873.6|5871.6|5888.6|5886.6|5890.3|5888.3|5873.3|5871.3|175
1646680500000|2022-03-07 19:15:00|5888.8|5886.8|5893.8|5891.8|5895.8|5893.8|5881.3|5879.3|208
1646680800000|2022-03-07 19:20:00|5892.6|5890.6|5868.8|5866.8|5893.3|5891.3|5867.3|5865.3|197
1646681100000|2022-03-07 19:25:00|5869.3|5867.3|5871.3|5869.3|5879.8|5877.8|5867.6|5865.6|80
1646681400000|2022-03-07 19:30:00|5871.8|5869.8|5869.3|5867.3|5875.6|5873.6|5866.8|5864.8|143
1646681700000|2022-03-07 19:35:00|5869.6|5867.6|5881.3|5879.3|5881.3|5879.3|5868.3|5866.3|82
1646682000000|2022-03-07 19:40:00|5881.6|5879.6|5874.8|5872.8|5884.6|5882.6|5869.6|5867.6|160
1646682300000|2022-03-07 19:45:00|5874.6|5872.6|5880.1|5878.1|5881.6|5879.6|5869.6|5867.6|118
1646682600000|2022-03-07 19:50:00|5880.3|5878.3|5871.3|5869.3|5883.1|5881.1|5870.3|5868.3|100
1646682900000|2022-03-07 19:55:00|5871.6|5869.6|5865.8|5863.8|5884.6|5882.6|5858.8|5856.8|476
1646683200000|2022-03-07 20:00:00|5866.3|5864.3|5874.1|5872.1|5876.3|5874.3|5866.3|5864.3|125
1646683500000|2022-03-07 20:05:00|5873.8|5871.8|5867.3|5865.3|5875.3|5873.3|5859.3|5857.3|138
1646683800000|2022-03-07 20:10:00|5867.6|5865.6|5861.1|5859.1|5871.6|5869.6|5858.1|5856.1|117
1646684100000|2022-03-07 20:15:00|5860.8|5858.8|5862.6|5860.6|5866.3|5864.3|5856.1|5854.1|137
1646684400000|2022-03-07 20:20:00|5862.8|5860.8|5868.1|5866.1|5877.6|5875.6|5862.3|5860.3|100
1646684700000|2022-03-07 20:25:00|5868.3|5866.3|5872.8|5870.8|5882.1|5880.1|5868.1|5866.1|157
1646685000000|2022-03-07 20:30:00|5873.1|5871.1|5860.1|5858.1|5873.1|5871.1|5858.3|5856.3|122
1646685300000|2022-03-07 20:35:00|5859.6|5857.6|5857.1|5855.1|5863.3|5861.3|5856.3|5854.3|77
1646685600000|2022-03-07 20:40:00|5856.8|5854.8|5904.3|5902.3|5907.8|5905.8|5856.8|5854.8|463
1646685900000|2022-03-07 20:45:00|5904.1|5902.1|5913.8|5911.8|5913.8|5911.8|5892.3|5890.3|794
1646686200000|2022-03-07 20:50:00|5914.1|5912.1|5923.8|5921.8|5934.1|5932.1|5906.1|5904.1|947
1646686500000|2022-03-07 20:55:00|5923.1|5921.1|5908.1|5906.1|5937.8|5935.8|5905.1|5903.1|383
1646686800000|2022-03-07 21:00:00|5907.9|5903.9|5897.5|5893.5|5913.4|5909.4|5896.8|5892.8|0
1646687100000|2022-03-07 21:05:00|5897.8|5893.8|5891.1|5887.1|5898.2|5894.2|5884.6|5880.6|0
1646687400000|2022-03-07 21:10:00|5890.7|5886.7|5898.9|5894.9|5898.9|5894.9|5890.6|5886.6|0
1646687700000|2022-03-07 21:15:00|5898.5|5894.5|5894.3|5890.3|5901.6|5897.6|5894.3|5890.3|0
1646688000000|2022-03-07 21:20:00|5893.8|5889.8|5889.3|5885.3|5894.3|5890.3|5888|5884|0
1646688300000|2022-03-07 21:25:00|5889.7|5885.7|5886.8|5882.8|5892.8|5888.8|5886.8|5882.8|0
1646688600000|2022-03-07 21:30:00|5886.9|5882.9|5895.8|5891.8|5895.8|5891.8|5886.8|5882.8|0
1646688900000|2022-03-07 21:35:00|5896.3|5892.3|5888.9|5884.9|5897.7|5893.7|5887.9|5883.9|0
1646689200000|2022-03-07 21:40:00|5889.3|5885.3|5894.8|5890.8|5897.1|5893.1|5889.3|5885.3|0
1646689500000|2022-03-07 21:45:00|5894.5|5890.5|5895.4|5891.4|5899.3|5895.3|5891.9|5887.9|0
1646689800000|2022-03-07 21:50:00|5895.7|5891.7|5889.3|5885.3|5895.7|5891.7|5888.2|5884.2|0
1646690100000|2022-03-07 21:55:00|5890.3|5886.3|5888.1|5884.1|5891.7|5887.7|5887.8|5883.8|0
1646690400000|2022-03-07 22:00:00|5888.6|5884.6|5887.9|5883.9|5888.6|5884.6|5886.9|5882.9|0
1646690700000|2022-03-07 22:05:00|5888.2|5884.2|5887.2|5883.2|5888.2|5884.2|5886|5882|0
1646691000000|2022-03-07 22:10:00|5887.8|5883.8|5888.6|5884.6|5888.6|5884.6|5887.5|5883.5|0
1646691300000|2022-03-07 22:15:00|5887.7|5883.7|5888.2|5884.2|5888.7|5884.7|5887.5|5883.5|0
1646691600000|2022-03-07 22:20:00|5888.4|5884.4|5889|5885|5889|5885|5888|5884|0
1646691900000|2022-03-07 22:25:00|5888.8|5884.8|5888.3|5884.3|5888.8|5884.8|5888.1|5884.1|0
1646692200000|2022-03-07 22:30:00|5888.5|5884.5|5888.5|5884.5|5889|5885|5888.2|5884.2|0
1646692500000|2022-03-07 22:35:00|5888.4|5884.4|5888|5884|5888.7|5884.7|5887.9|5883.9|0
1646692800000|2022-03-07 22:40:00|5887.9|5883.9|5888|5884|5888.7|5884.7|5887.9|5883.9|0
1646693100000|2022-03-07 22:45:00|5887.9|5883.9|5887.2|5883.2|5888.4|5884.4|5887.2|5883.2|0
1646693400000|2022-03-07 22:50:00|5886.9|5882.9|5885.3|5881.3|5886.9|5882.9|5884.3|5880.3|0
1646693700000|2022-03-07 22:55:00|5885.5|5881.5|5886.6|5882.6|5887.4|5883.4|5885.2|5881.2|0
1646694000000|2022-03-07 23:00:00|5889.3|5885.3|5890.2|5886.2|5899|5895|5880.1|5876.1|0
1646694300000|2022-03-07 23:05:00|5890.3|5886.3|5888.3|5884.3|5891.4|5887.4|5884|5880|0
1646694600000|2022-03-07 23:10:00|5888.6|5884.6|5891.5|5887.5|5892.7|5888.7|5886.3|5882.3|0
1646694900000|2022-03-07 23:15:00|5891.7|5887.7|5890.2|5886.2|5893.1|5889.1|5887.6|5883.6|0
1646695200000|2022-03-07 23:20:00|5891|5887|5893.6|5889.6|5898.1|5894.1|5890.8|5886.8|0
1646695500000|2022-03-07 23:25:00|5893.8|5889.8|5890|5886|5896.4|5892.4|5889.5|5885.5|0
1646695800000|2022-03-07 23:30:00|5889.5|5885.5|5882.5|5878.5|5890.2|5886.2|5880|5876|0
1646696100000|2022-03-07 23:35:00|5882.7|5878.7|5885.2|5881.2|5887.4|5883.4|5882.7|5878.7|0
1646696400000|2022-03-07 23:40:00|5884.9|5880.9|5888.4|5884.4|5888.7|5884.7|5884.2|5880.2|0
1646696700000|2022-03-07 23:45:00|5888.2|5884.2|5884.3|5880.3|5891|5887|5883.3|5879.3|0
1646697000000|2022-03-07 23:50:00|5885.5|5881.5|5889.6|5885.6|5890.7|5886.7|5884.6|5880.6|0
1646697300000|2022-03-07 23:55:00|5889.7|5885.7|5887.6|5883.6|5892.2|5888.2|5887.6|5883.6|0
1646697600000|2022-03-08 00:00:00|5888.1|5884.1|5890.7|5886.7|5894.9|5890.9|5887.3|5883.3|0
1646697900000|2022-03-08 00:05:00|5890.3|5886.3|5896|5892|5896.4|5892.4|5888.6|5884.6|0
1646698200000|2022-03-08 00:10:00|5895.2|5891.2|5892.1|5888.1|5895.5|5891.5|5888.7|5884.7|0
1646698500000|2022-03-08 00:15:00|5892.9|5888.9|5925.8|5922.8|5935.7|5932.7|5892.8|5888.8|0
1646698800000|2022-03-08 00:20:00|5925.6|5922.6|5916.5|5913.5|5925.6|5922.6|5908.8|5905.8|0
1646699100000|2022-03-08 00:25:00|5916.6|5913.6|5908.9|5905.9|5918.2|5915.2|5904.3|5901.3|0
1646699400000|2022-03-08 00:30:00|5908.3|5905.3|5896.2|5893.2|5908.6|5905.6|5894.5|5891.5|0
1646699700000|2022-03-08 00:35:00|5895.8|5892.8|5916.9|5913.9|5918.2|5915.2|5894.9|5891.9|0
1646700000000|2022-03-08 00:40:00|5917|5914|5913.4|5910.4|5917|5914|5899|5896|0
1646700300000|2022-03-08 00:45:00|5913.7|5910.7|5906.3|5903.3|5919.8|5916.8|5904.6|5901.6|0
1646700600000|2022-03-08 00:50:00|5906.2|5903.2|5907.2|5904.2|5908|5905|5901.2|5898.2|0
1646700900000|2022-03-08 00:55:00|5907.1|5904.1|5908|5905|5911|5908|5903.8|5900.8|0
1646701200000|2022-03-08 01:00:00|5908.2|5905.2|5921.1|5918.1|5928.8|5925.8|5908.2|5905.2|0
1646701500000|2022-03-08 01:05:00|5921.3|5918.3|5930.6|5927.6|5932.3|5929.3|5909.7|5906.7|0
1646701800000|2022-03-08 01:10:00|5930.5|5927.5|5937.7|5934.7|5943.6|5940.6|5929.8|5926.8|0
1646702100000|2022-03-08 01:15:00|5937.9|5934.9|5951.1|5948.1|5965|5962|5937.9|5934.9|0
1646702400000|2022-03-08 01:20:00|5951|5948|5947.7|5944.7|5951.1|5948.1|5936.7|5933.7|0
1646702700000|2022-03-08 01:25:00|5948.1|5945.1|5935.9|5932.9|5952.9|5949.9|5935.9|5932.9|0
1646703000000|2022-03-08 01:30:00|5939.8|5936.8|5948.7|5945.7|5950.4|5947.4|5932.6|5929.6|0
1646703300000|2022-03-08 01:35:00|5949.2|5946.2|5929|5926|5950.5|5947.5|5928.6|5925.6|0
1646703600000|2022-03-08 01:40:00|5929.4|5926.4|5948.7|5945.7|5949.6|5946.6|5927.3|5924.3|0
1646703900000|2022-03-08 01:45:00|5948.9|5945.9|5949.3|5946.3|5954.1|5951.1|5943.5|5940.5|0
1646704200000|2022-03-08 01:50:00|5948.9|5945.9|5944|5941|5955.3|5952.3|5942.3|5939.3|0
1646704500000|2022-03-08 01:55:00|5944.3|5941.3|5950.2|5947.2|5953.7|5950.7|5942.7|5939.7|0
1646704800000|2022-03-08 02:00:00|5950.3|5947.3|5948.7|5945.7|5952.9|5949.9|5941.2|5938.2|0
1646705100000|2022-03-08 02:05:00|5948.8|5945.8|5944.5|5941.5|5956.4|5953.4|5939.8|5936.8|0
1646705400000|2022-03-08 02:10:00|5944.7|5941.7|5944.3|5941.3|5947.1|5944.1|5938.6|5935.6|0
1646705700000|2022-03-08 02:15:00|5944.6|5941.6|5948.4|5945.4|5953.1|5950.1|5943.2|5940.2|0
1646706000000|2022-03-08 02:20:00|5948.2|5945.2|5943.7|5940.7|5948.8|5945.8|5941.5|5938.5|0
1646706300000|2022-03-08 02:25:00|5943.9|5940.9|5940.7|5937.7|5944.1|5941.1|5937.3|5934.3|0
1646706600000|2022-03-08 02:30:00|5940.1|5937.1|5948.1|5945.1|5949.3|5946.3|5939|5936|0
1646706900000|2022-03-08 02:35:00|5948|5945|5950.6|5947.6|5952.3|5949.3|5948|5945|0
1646707200000|2022-03-08 02:40:00|5950.4|5947.4|5946.3|5943.3|5950.4|5947.4|5941.6|5938.6|0
1646707500000|2022-03-08 02:45:00|5945.2|5942.2|5933.9|5930.9|5945.2|5942.2|5929.7|5926.7|0
1646707800000|2022-03-08 02:50:00|5932.2|5929.2|5928.2|5925.2|5933.5|5930.5|5922.9|5919.9|0
1646708100000|2022-03-08 02:55:00|5928.7|5925.7|5921.4|5918.4|5933.3|5930.3|5919.7|5916.7|0
1646708400000|2022-03-08 03:00:00|5920.5|5917.5|5922.7|5919.7|5923.1|5920.1|5912|5909|0
1646708700000|2022-03-08 03:05:00|5923.1|5920.1|5924.9|5921.9|5929.9|5926.9|5919.7|5916.7|0
1646709000000|2022-03-08 03:10:00|5925|5922|5914.6|5911.6|5926.6|5923.6|5908.3|5905.3|0
1646709300000|2022-03-08 03:15:00|5914.5|5911.5|5910.4|5907.4|5917.2|5914.2|5908.7|5905.7|0
1646709600000|2022-03-08 03:20:00|5910.2|5907.2|5916.8|5913.8|5916.8|5913.8|5907.9|5904.9|0
1646709900000|2022-03-08 03:25:00|5916.9|5913.9|5921.6|5918.6|5925|5922|5916.8|5913.8|0
1646710200000|2022-03-08 03:30:00|5921.8|5918.8|5926.9|5923.9|5932.9|5929.9|5921.8|5918.8|0
1646710500000|2022-03-08 03:35:00|5927.4|5924.4|5937.5|5934.5|5937.9|5934.9|5927.4|5924.4|0
1646710800000|2022-03-08 03:40:00|5936.6|5933.6|5921.6|5918.6|5937.9|5934.9|5921.2|5918.2|0
1646711100000|2022-03-08 03:45:00|5921.9|5918.9|5922.2|5919.2|5928.4|5925.4|5919.3|5916.3|0
1646711400000|2022-03-08 03:50:00|5922|5919|5923.9|5920.9|5926.9|5923.9|5920.5|5917.5|0
1646711700000|2022-03-08 03:55:00|5923.7|5920.7|5927.1|5924.1|5928|5925|5920.3|5917.3|0
1646712000000|2022-03-08 04:00:00|5927.3|5924.3|5926.2|5923.2|5927.9|5924.9|5922|5919|0
1646712300000|2022-03-08 04:05:00|5926.1|5923.1|5927.1|5924.1|5928.8|5925.8|5924.2|5921.2|0
1646712600000|2022-03-08 04:10:00|5927|5924|5922.7|5919.7|5927|5924|5919.9|5916.9|0
1646712900000|2022-03-08 04:15:00|5921|5918|5922.7|5919.7|5925.2|5922.2|5918.4|5915.4|0
1646713200000|2022-03-08 04:20:00|5923.1|5920.1|5917.1|5914.1|5925.2|5922.2|5915.7|5912.7|0
1646713500000|2022-03-08 04:25:00|5916.6|5913.6|5921.1|5918.1|5922.4|5919.4|5916.6|5913.6|0
1646713800000|2022-03-08 04:30:00|5921.2|5918.2|5918.3|5915.3|5925.3|5922.3|5917.5|5914.5|0
1646714100000|2022-03-08 04:35:00|5917.5|5914.5|5918.5|5915.5|5920.1|5917.1|5913.2|5910.2|0
1646714400000|2022-03-08 04:40:00|5918.7|5915.7|5922.2|5919.2|5927.4|5924.4|5915|5912|0
1646714700000|2022-03-08 04:45:00|5922|5919|5917.4|5914.4|5922|5919|5914.5|5911.5|0
1646715000000|2022-03-08 04:50:00|5916.5|5913.5|5920|5917|5920|5917|5914.1|5911.1|0
1646715300000|2022-03-08 04:55:00|5919.8|5916.8|5917.9|5914.9|5923.5|5920.5|5917.6|5914.6|0
1646715600000|2022-03-08 05:00:00|5918|5915|5922.4|5919.4|5923.8|5920.8|5910.7|5907.7|0
1646715900000|2022-03-08 05:05:00|5922.5|5919.5|5905.1|5902.1|5928.4|5925.4|5900.9|5897.9|0
1646716200000|2022-03-08 05:10:00|5904.9|5901.9|5904.8|5901.8|5910.7|5907.7|5900.1|5897.1|0
1646716500000|2022-03-08 05:15:00|5904.9|5901.9|5902.9|5899.9|5907.3|5904.3|5899.6|5896.6|0
1646716800000|2022-03-08 05:20:00|5902.8|5899.8|5893.5|5890.5|5902.9|5899.9|5890.5|5887.5|0
1646717100000|2022-03-08 05:25:00|5893.3|5890.3|5877.6|5874.6|5899.5|5896.5|5877.3|5874.3|0
1646717400000|2022-03-08 05:30:00|5877.8|5874.8|5885.1|5882.1|5888.2|5885.2|5877.8|5874.8|0
1646717700000|2022-03-08 05:35:00|5884.7|5881.7|5880|5877|5887.6|5884.6|5873.2|5870.2|0
1646718000000|2022-03-08 05:40:00|5880.6|5877.6|5877.2|5874.2|5886.8|5883.8|5871.6|5868.6|0
1646718300000|2022-03-08 05:45:00|5877|5874|5872.6|5869.6|5877.7|5874.7|5870.4|5867.4|0
1646718600000|2022-03-08 05:50:00|5872.5|5869.5|5869.5|5866.5|5875.2|5872.2|5866.4|5863.4|0
1646718900000|2022-03-08 05:55:00|5869.3|5866.3|5865.2|5862.2|5879.4|5876.4|5864.4|5861.4|0
1646719200000|2022-03-08 06:00:00|5865.4|5862.4|5881.1|5878.1|5881.1|5878.1|5865.2|5862.2|0
1646719500000|2022-03-08 06:05:00|5881.6|5878.6|5874.9|5871.9|5881.9|5878.9|5870.9|5867.9|0
1646719800000|2022-03-08 06:10:00|5874.4|5871.4|5859.2|5856.2|5874.4|5871.4|5851.5|5848.5|0
1646720100000|2022-03-08 06:15:00|5859|5856|5846.8|5843.8|5861.7|5858.7|5846.5|5843.5|0
1646720400000|2022-03-08 06:20:00|5847.2|5844.2|5818.2|5815.2|5852.3|5849.3|5817.5|5814.5|0
1646720700000|2022-03-08 06:25:00|5818|5815|5830.7|5827.7|5839.4|5836.4|5815.8|5812.8|0
1646721000000|2022-03-08 06:30:00|5831.5|5828.5|5830.7|5827.7|5838.2|5835.2|5829.4|5826.4|0
1646721300000|2022-03-08 06:35:00|5831|5828|5837.4|5834.4|5841.9|5838.9|5829.5|5826.5|0
1646721600000|2022-03-08 06:40:00|5837.2|5834.2|5860.9|5857.9|5862.2|5859.2|5834.8|5831.8|0
1646721900000|2022-03-08 06:45:00|5860.8|5857.8|5849.8|5846.8|5860.9|5857.9|5846.1|5843.1|0
1646722200000|2022-03-08 06:50:00|5849.5|5846.5|5851.6|5848.6|5858.8|5855.8|5848.6|5845.6|0
1646722500000|2022-03-08 06:55:00|5852.1|5849.1|5857.4|5854.4|5861.2|5858.2|5852.1|5849.1|0
1646722800000|2022-03-08 07:00:00|5856.6|5853.6|5869.6|5867.6|5881.6|5879.6|5850.6|5848.6|500
1646723100000|2022-03-08 07:05:00|5869.8|5867.8|5864.6|5862.6|5877.1|5875.1|5858.1|5856.1|192
1646723400000|2022-03-08 07:10:00|5863.6|5861.6|5843.1|5841.1|5863.6|5861.6|5836.1|5834.1|151
1646723700000|2022-03-08 07:15:00|5842.8|5840.8|5874.1|5872.1|5875.1|5873.1|5836.3|5834.3|141
1646724000000|2022-03-08 07:20:00|5874.3|5872.3|5871.1|5869.1|5876.1|5874.1|5860.1|5858.1|53
1646724300000|2022-03-08 07:25:00|5871.3|5869.3|5886.6|5884.6|5889.8|5887.8|5858.6|5856.6|70
1646724600000|2022-03-08 07:30:00|5885.6|5883.6|5884.8|5882.8|5892.1|5890.1|5879.8|5877.8|42
1646724900000|2022-03-08 07:35:00|5885.1|5883.1|5887.3|5885.3|5890.1|5888.1|5880.1|5878.1|70
1646725200000|2022-03-08 07:40:00|5887.1|5885.1|5905.1|5903.1|5910.1|5908.1|5882.8|5880.8|217
1646725500000|2022-03-08 07:45:00|5904.8|5902.8|5904.3|5902.3|5910.8|5908.8|5899.1|5897.1|150
1646725800000|2022-03-08 07:50:00|5904.6|5902.6|5888.3|5886.3|5909.6|5907.6|5884.1|5882.1|168
1646726100000|2022-03-08 07:55:00|5888.1|5886.1|5901.6|5899.6|5901.6|5899.6|5868.3|5866.3|592
1646726400000|2022-03-08 08:00:00|5904.6|5903.6|5965.6|5964.6|5965.6|5964.6|5889.1|5888.1|1992
1646726700000|2022-03-08 08:05:00|5963.8|5962.8|5963.1|5962.1|5972.3|5971.3|5955.1|5954.1|1260
1646727000000|2022-03-08 08:10:00|5962.8|5961.8|6037.1|6036.1|6039.8|6038.8|5961.6|5960.6|2248
1646727300000|2022-03-08 08:15:00|6035.6|6034.6|6057.8|6056.8|6057.8|6056.8|6009.8|6008.8|1432
1646727600000|2022-03-08 08:20:00|6058.1|6057.1|6096.8|6095.8|6097.8|6096.8|6053.1|6052.1|1970
1646727900000|2022-03-08 08:25:00|6096.1|6095.1|6164.8|6163.8|6173.6|6172.6|6095.6|6094.6|2685
1646728200000|2022-03-08 08:30:00|6165.8|6164.8|6114.6|6113.6|6167.1|6166.1|6113.1|6112.1|1939
1646728500000|2022-03-08 08:35:00|6113.1|6112.1|6135.6|6134.6|6146.3|6145.3|6110.8|6109.8|1787
1646728800000|2022-03-08 08:40:00|6135.3|6134.3|6111.1|6110.1|6156.1|6155.1|6098.8|6097.8|1495
1646729100000|2022-03-08 08:45:00|6110.6|6109.6|6104|6103|6133.1|6132.1|6092.6|6091.6|1152
1646729400000|2022-03-08 08:50:00|6103.7|6102.7|6080.5|6079.5|6106|6105|6069|6068|1313
1646729700000|2022-03-08 08:55:00|6081.2|6080.2|6092.7|6091.7|6098.2|6097.2|6075.5|6074.5|944
1646730000000|2022-03-08 09:00:00|6092|6091|6124.5|6123.5|6129.5|6128.5|6084|6083|897
1646730300000|2022-03-08 09:05:00|6124.7|6123.7|6107.5|6106.5|6133.5|6132.5|6091.5|6090.5|856
1646730600000|2022-03-08 09:10:00|6107.2|6106.2|6118.5|6117.5|6124.5|6123.5|6107|6106|626
1646730900000|2022-03-08 09:15:00|6118.7|6117.7|6118.5|6117.5|6124|6123|6110.7|6109.7|475
1646731200000|2022-03-08 09:20:00|6118.7|6117.7|6101.7|6100.7|6120.7|6119.7|6096.5|6095.5|595
1646731500000|2022-03-08 09:25:00|6102|6101|6085.5|6084.5|6106|6105|6085|6084|603
1646731800000|2022-03-08 09:30:00|6085.7|6084.7|6095|6094|6100|6099|6069|6068|603
1646732100000|2022-03-08 09:35:00|6095.2|6094.2|6098.5|6097.5|6104|6103|6090.5|6089.5|520
1646732400000|2022-03-08 09:40:00|6098.2|6097.2|6092.2|6091.2|6100.5|6099.5|6088.2|6087.2|648
1646732700000|2022-03-08 09:45:00|6092.5|6091.5|6080|6079|6093.7|6092.7|6070|6069|833
1646733000000|2022-03-08 09:50:00|6079.7|6078.7|6089.2|6088.2|6089.2|6088.2|6072.2|6071.2|476
1646733300000|2022-03-08 09:55:00|6089.5|6088.5|6086|6085|6090.5|6089.5|6079.5|6078.5|606
1646733600000|2022-03-08 10:00:00|6086.7|6085.7|6083.2|6082.2|6090.7|6089.7|6079.5|6078.5|671
1646733900000|2022-03-08 10:05:00|6083.5|6082.5|6063.2|6062.2|6085|6084|6061.2|6060.2|773
1646734200000|2022-03-08 10:10:00|6063.5|6062.5|6064|6063|6071.5|6070.5|6059.2|6058.2|646
1646734500000|2022-03-08 10:15:00|6064.2|6063.2|6012.2|6011.2|6065|6064|6010.2|6009.2|1245
1646734800000|2022-03-08 10:20:00|6013|6012|6037.7|6036.7|6040.2|6039.2|6011.5|6010.5|725
1646735100000|2022-03-08 10:25:00|6036.5|6035.5|6064.2|6063.2|6068.7|6067.7|6036.5|6035.5|755
1646735400000|2022-03-08 10:30:00|6064|6063|6045|6044|6065.5|6064.5|6038.7|6037.7|860
1646735700000|2022-03-08 10:35:00|6045.2|6044.2|6043.5|6042.5|6060.7|6059.7|6038|6037|589
1646736000000|2022-03-08 10:40:00|6043.7|6042.7|6048.5|6047.5|6054|6053|6032|6031|515
1646736300000|2022-03-08 10:45:00|6048.7|6047.7|6069.2|6068.2|6071.7|6070.7|6043|6042|692
1646736600000|2022-03-08 10:50:00|6069|6068|6064.5|6063.5|6081|6080|6062|6061|844
1646736900000|2022-03-08 10:55:00|6064.2|6063.2|6061.5|6060.5|6072.7|6071.7|6060.7|6059.7|471
1646737200000|2022-03-08 11:00:00|6061.2|6060.2|6052|6051|6061.7|6060.7|6045.5|6044.5|390
1646737500000|2022-03-08 11:05:00|6052.2|6051.2|6046.2|6045.2|6055.2|6054.2|6039.2|6038.2|362
1646737800000|2022-03-08 11:10:00|6046.5|6045.5|6051.7|6050.7|6056|6055|6045.5|6044.5|380
1646738100000|2022-03-08 11:15:00|6051.5|6050.5|6041.5|6040.5|6052.2|6051.2|6035.2|6034.2|337
1646738400000|2022-03-08 11:20:00|6041.7|6040.7|6050.2|6049.2|6050.7|6049.7|6032.7|6031.7|381
1646738700000|2022-03-08 11:25:00|6050.5|6049.5|6055.2|6054.2|6061.7|6060.7|6046.2|6045.2|433
1646739000000|2022-03-08 11:30:00|6055|6054|6064.7|6063.7|6069|6068|6053.2|6052.2|633
1646739300000|2022-03-08 11:35:00|6064.5|6063.5|6057.2|6056.2|6064.5|6063.5|6053.7|6052.7|298
1646739600000|2022-03-08 11:40:00|6057.5|6056.5|6051|6050|6059.2|6058.2|6045.5|6044.5|342
1646739900000|2022-03-08 11:45:00|6050.7|6049.7|6043.7|6042.7|6051.2|6050.2|6043|6042|341
1646740200000|2022-03-08 11:50:00|6044|6043|6050.7|6049.7|6052.5|6051.5|6042.7|6041.7|402
1646740500000|2022-03-08 11:55:00|6051|6050|6060.2|6059.2|6060.7|6059.7|6049.2|6048.2|486
1646740800000|2022-03-08 12:00:00|6060.5|6059.5|6069|6068|6073|6072|6058.2|6057.2|763
1646741100000|2022-03-08 12:05:00|6068.2|6067.2|6089.2|6088.2|6090|6089|6068.2|6067.2|613
1646741400000|2022-03-08 12:10:00|6089.5|6088.5|6102.2|6101.2|6108.5|6107.5|6089.2|6088.2|747
1646741700000|2022-03-08 12:15:00|6102|6101|6105.2|6104.2|6110.2|6109.2|6098.7|6097.7|375
1646742000000|2022-03-08 12:20:00|6104.7|6103.7|6116.2|6115.2|6118.5|6117.5|6102.2|6101.2|572
1646742300000|2022-03-08 12:25:00|6116|6115|6108.5|6107.5|6119.7|6118.7|6102.5|6101.5|423
1646742600000|2022-03-08 12:30:00|6108.7|6107.7|6108|6107|6110.2|6109.2|6094|6093|616
1646742900000|2022-03-08 12:35:00|6108.2|6107.2|6091.5|6090.5|6109.2|6108.2|6090.5|6089.5|543
1646743200000|2022-03-08 12:40:00|6092.1|6091.1|6074.6|6073.6|6093.8|6092.8|6073.3|6072.3|413
1646743500000|2022-03-08 12:45:00|6074.3|6073.3|6054.8|6053.8|6076.3|6075.3|6051.3|6050.3|704
1646743800000|2022-03-08 12:50:00|6054.6|6053.6|6025.3|6024.3|6055.3|6054.3|6024.1|6023.1|754
1646744100000|2022-03-08 12:55:00|6025.1|6024.1|6030.6|6029.6|6034.3|6033.3|6021.3|6020.3|475
1646744400000|2022-03-08 13:00:00|6030.8|6029.8|6026.3|6025.3|6032.8|6031.8|6013.6|6012.6|436
1646744700000|2022-03-08 13:05:00|6026.6|6025.6|6013.3|6012.3|6029.3|6028.3|6012.3|6011.3|1481
1646745000000|2022-03-08 13:10:00|6013.1|6012.1|5985.3|5984.3|6015.8|6014.8|5984.8|5983.8|1413
1646745300000|2022-03-08 13:15:00|5985.6|5984.6|5992.3|5991.3|6002.8|6001.8|5985.6|5984.6|946
1646745600000|2022-03-08 13:20:00|5992.1|5991.1|5985.3|5984.3|5993.8|5992.8|5982.3|5981.3|555
1646745900000|2022-03-08 13:25:00|5985.6|5984.6|5996.1|5995.1|5999.6|5998.6|5983.3|5982.3|1652
1646746200000|2022-03-08 13:30:00|5996.3|5995.3|5998.1|5997.1|5999.8|5998.8|5989.6|5988.6|1164
1646746500000|2022-03-08 13:35:00|5997.8|5996.8|6011.3|6010.3|6020.6|6019.6|5996.8|5995.8|736
1646746800000|2022-03-08 13:40:00|6011.1|6010.1|6009.3|6008.3|6021.6|6020.6|6007.3|6006.3|573
1646747100000|2022-03-08 13:45:00|6009.1|6008.1|6013.3|6012.3|6020.6|6019.6|6006.8|6005.8|671
1646747400000|2022-03-08 13:50:00|6013.1|6012.1|6039.1|6038.1|6046.6|6045.6|6005.6|6004.6|800
1646747700000|2022-03-08 13:55:00|6039.8|6038.8|6032.8|6031.8|6043.3|6042.3|6030.1|6029.1|402
1646748000000|2022-03-08 14:00:00|6033.1|6032.1|6034.8|6033.8|6040.8|6039.8|6025.3|6024.3|477
1646748300000|2022-03-08 14:05:00|6035.1|6034.1|6027.8|6026.8|6043.3|6042.3|6027.6|6026.6|469
1646748600000|2022-03-08 14:10:00|6028.1|6027.1|6028.3|6027.3|6034.8|6033.8|6020.3|6019.3|605
1646748900000|2022-03-08 14:15:00|6028.6|6027.6|6025.1|6024.1|6043.3|6042.3|6022.6|6021.6|482
1646749200000|2022-03-08 14:20:00|6023.3|6022.3|6041.8|6040.8|6042.6|6041.6|6023.3|6022.3|428
1646749500000|2022-03-08 14:25:00|6041.6|6040.6|6027.8|6026.8|6041.6|6040.6|6024.8|6023.8|415
1646749800000|2022-03-08 14:30:00|6027.6|6026.6|6012.3|6011.3|6038.8|6037.8|6003.3|6002.3|981
1646750100000|2022-03-08 14:35:00|6011.6|6010.6|5997.6|5996.6|6039.3|6038.3|5996.8|5995.8|1334
1646750400000|2022-03-08 14:40:00|5996.8|5995.8|6019.1|6018.1|6030.3|6029.3|5988.3|5987.3|1120
1646750700000|2022-03-08 14:45:00|6018.8|6017.8|6015.8|6014.8|6032.8|6031.8|6008.8|6007.8|1113
1646751000000|2022-03-08 14:50:00|6014.3|6013.3|5990.3|5989.3|6019.3|6018.3|5987.3|5986.3|1135
1646751300000|2022-03-08 14:55:00|5990.8|5989.8|5997.1|5996.1|6004.8|6003.8|5981.8|5980.8|840
1646751600000|2022-03-08 15:00:00|5996.8|5995.8|5974.3|5973.3|5996.8|5995.8|5971.1|5970.1|1036
1646751900000|2022-03-08 15:05:00|5974.6|5973.6|5965.3|5964.3|5981.8|5980.8|5963.8|5962.8|1286
1646752200000|2022-03-08 15:10:00|5965.8|5964.8|5976.8|5975.8|5986.8|5985.8|5964.1|5963.1|1077
1646752500000|2022-03-08 15:15:00|5976.6|5975.6|5998.1|5997.1|6002.8|6001.8|5975.3|5974.3|1849
1646752800000|2022-03-08 15:20:00|5996.8|5995.8|5963.8|5962.8|6002.8|6001.8|5963.3|5962.3|1669
1646753100000|2022-03-08 15:25:00|5963.6|5962.6|5947.3|5946.3|5966.1|5965.1|5945.3|5944.3|1061
1646753400000|2022-03-08 15:30:00|5947.1|5946.1|5941.8|5940.8|5966.1|5965.1|5938.8|5937.8|596
1646753700000|2022-03-08 15:35:00|5941.6|5940.6|5950.8|5949.8|5956.8|5955.8|5935.8|5934.8|1032
1646754000000|2022-03-08 15:40:00|5950.6|5949.6|5962.1|5961.1|5965.3|5964.3|5945.3|5944.3|930
1646754300000|2022-03-08 15:45:00|5962.8|5961.8|5962.3|5961.3|5967.8|5966.8|5952.8|5951.8|1139
1646754600000|2022-03-08 15:50:00|5962.1|5961.1|5982.6|5981.6|5986.3|5985.3|5957.8|5956.8|1122
1646754900000|2022-03-08 15:55:00|5982.3|5981.3|5998.3|5997.3|5998.3|5997.3|5970.6|5969.6|1533
1646755200000|2022-03-08 16:00:00|5998.1|5997.1|6002.1|6001.1|6003.8|6002.8|5985.8|5984.8|1961
1646755500000|2022-03-08 16:05:00|6001.8|6000.8|5992.8|5991.8|6003.3|6002.3|5980.3|5979.3|1238
1646755800000|2022-03-08 16:10:00|5993.1|5992.1|6004.8|6003.8|6005.3|6004.3|5993.1|5992.1|865
1646756100000|2022-03-08 16:15:00|6004.6|6003.6|6010.3|6009.3|6013.3|6012.3|5994.8|5993.8|1545
1646756400000|2022-03-08 16:20:00|6010.6|6009.6|5978.3|5977.3|6012.8|6011.8|5972.8|5971.8|1793
1646756700000|2022-03-08 16:25:00|5978.1|5977.1|5994.8|5993.8|5999.8|5998.8|5976.1|5975.1|2163
1646757000000|2022-03-08 16:30:00|5995.8|5993.3|5965.6|5963.6|5996.1|5994.1|5958.8|5956.8|12758
1646757300000|2022-03-08 16:35:00|5964.3|5962.3|5975.6|5973.6|5984.1|5982.1|5961.6|5959.6|4074
1646757600000|2022-03-08 16:40:00|5975.8|5973.8|5977.1|5975.1|5981.3|5979.3|5967.3|5965.3|2554
1646757900000|2022-03-08 16:45:00|5977.3|5975.3|6001.6|5999.6|6004.1|6002.1|5974.8|5972.8|1933
1646758200000|2022-03-08 16:50:00|6001.1|5999.1|6017.1|6015.1|6018.1|6016.1|5996.3|5994.3|293
1646758500000|2022-03-08 16:55:00|6017.3|6015.3|6028.6|6026.6|6036.3|6034.3|6016.3|6014.3|824
1646758800000|2022-03-08 17:00:00|6029.6|6027.6|6051.8|6049.8|6053.6|6051.6|6026.1|6024.1|924
1646759100000|2022-03-08 17:05:00|6052.1|6050.1|6069.3|6067.3|6084.1|6082.1|6050.1|6048.1|697
1646759400000|2022-03-08 17:10:00|6069.1|6067.1|6105.1|6103.1|6106.1|6104.1|6069.1|6067.1|620
1646759700000|2022-03-08 17:15:00|6106.1|6104.1|6149.3|6147.3|6154.1|6152.1|6099.3|6097.3|982
1646760000000|2022-03-08 17:20:00|6149.6|6147.6|6124.6|6122.6|6216.1|6214.1|6112.6|6110.6|3078
1646760300000|2022-03-08 17:25:00|6126.1|6124.1|6138.6|6136.6|6143.3|6141.3|6101.6|6099.6|1192
1646760600000|2022-03-08 17:30:00|6138.3|6136.3|6179.1|6177.1|6187.1|6185.1|6132.3|6130.3|1033
1646760900000|2022-03-08 17:35:00|6179.3|6177.3|6177.8|6175.8|6186.1|6184.1|6152.1|6150.1|617
1646761200000|2022-03-08 17:40:00|6177.3|6175.3|6165.6|6163.6|6190.8|6188.8|6160.6|6158.6|583
1646761500000|2022-03-08 17:45:00|6165.3|6163.3|6170.8|6168.8|6175.1|6173.1|6151.6|6149.6|369
1646761800000|2022-03-08 17:50:00|6171.1|6169.1|6181.1|6179.1|6182.1|6180.1|6148.6|6146.6|460
1646762100000|2022-03-08 17:55:00|6180.8|6178.8|6171.8|6169.8|6180.8|6178.8|6164.1|6162.1|269
1646762400000|2022-03-08 18:00:00|6172.1|6170.1|6196.8|6194.8|6198.3|6196.3|6170.8|6168.8|337
1646762700000|2022-03-08 18:05:00|6197.6|6195.6|6190.3|6188.3|6198.1|6196.1|6179.6|6177.6|340
1646763000000|2022-03-08 18:10:00|6190.6|6188.6|6163.1|6161.1|6197.8|6195.8|6161.6|6159.6|358
1646763300000|2022-03-08 18:15:00|6163.3|6161.3|6177.6|6175.6|6181.8|6179.8|6157.3|6155.3|476
1646763600000|2022-03-08 18:20:00|6177.8|6175.8|6144.8|6142.8|6177.8|6175.8|6143.3|6141.3|368
1646763900000|2022-03-08 18:25:00|6143.6|6141.6|6120.3|6118.3|6146.1|6144.1|6118.1|6116.1|458
1646764200000|2022-03-08 18:30:00|6121.6|6119.6|6106.8|6104.8|6121.6|6119.6|6086.8|6084.8|534
1646764500000|2022-03-08 18:35:00|6107.1|6105.1|6095.3|6093.3|6118.6|6116.6|6091.1|6089.1|237
1646764800000|2022-03-08 18:40:00|6095.6|6093.6|6121.3|6119.3|6121.3|6119.3|6076.8|6074.8|512
1646765100000|2022-03-08 18:45:00|6122.1|6120.1|6099.6|6097.6|6124.6|6122.6|6086.6|6084.6|449
1646765400000|2022-03-08 18:50:00|6099.8|6097.8|6086.6|6084.6|6107.8|6105.8|6081.8|6079.8|186
1646765700000|2022-03-08 18:55:00|6086.3|6084.3|6085.6|6083.6|6090.1|6088.1|6077.6|6075.6|143
1646766000000|2022-03-08 19:00:00|6085.3|6083.3|6079.6|6077.6|6091.3|6089.3|6064.1|6062.1|248
1646766300000|2022-03-08 19:05:00|6078.1|6076.1|6093.1|6091.1|6099.3|6097.3|6073.6|6071.6|170
1646766600000|2022-03-08 19:10:00|6093.3|6091.3|6072.8|6070.8|6096.3|6094.3|6064.3|6062.3|260
1646766900000|2022-03-08 19:15:00|6072.6|6070.6|6077.8|6075.8|6087.6|6085.6|6069.8|6067.8|87
1646767200000|2022-03-08 19:20:00|6078.1|6076.1|6085.1|6083.1|6087.6|6085.6|6063.6|6061.6|156
1646767500000|2022-03-08 19:25:00|6084.8|6082.8|6105.6|6103.6|6108.6|6106.6|6080.3|6078.3|237
1646767800000|2022-03-08 19:30:00|6105.3|6103.3|6094.3|6092.3|6109.3|6107.3|6087.8|6085.8|242
1646768100000|2022-03-08 19:35:00|6094.1|6092.1|6105.1|6103.1|6107.1|6105.1|6087.6|6085.6|245
1646768400000|2022-03-08 19:40:00|6105.3|6103.3|6105.6|6103.6|6110.1|6108.1|6092.1|6090.1|150
1646768700000|2022-03-08 19:45:00|6106.1|6104.1|6118.8|6116.8|6122.6|6120.6|6105.3|6103.3|168
1646769000000|2022-03-08 19:50:00|6117.6|6115.6|6094.6|6092.6|6121.3|6119.3|6093.3|6091.3|169
1646769300000|2022-03-08 19:55:00|6094.8|6092.8|6096.1|6094.1|6104.3|6102.3|6082.3|6080.3|198
1646769600000|2022-03-08 20:00:00|6095.8|6093.8|6112.6|6110.6|6115.8|6113.8|6093.1|6091.1|145
1646769900000|2022-03-08 20:05:00|6112.3|6110.3|6118.6|6116.6|6120.3|6118.3|6106.3|6104.3|114
1646770200000|2022-03-08 20:10:00|6118.8|6116.8|6104.6|6102.6|6123.1|6121.1|6096.6|6094.6|137
1646770500000|2022-03-08 20:15:00|6104.8|6102.8|6099.3|6097.3|6111.1|6109.1|6098.3|6096.3|91
1646770800000|2022-03-08 20:20:00|6099.6|6097.6|6099.1|6097.1|6102.3|6100.3|6092.8|6090.8|129
1646771100000|2022-03-08 20:25:00|6099.3|6097.3|6076.1|6074.1|6099.3|6097.3|6073.1|6071.1|138
1646771400000|2022-03-08 20:30:00|6076.3|6074.3|6061.8|6059.8|6077.3|6075.3|6059.8|6057.8|135
1646771700000|2022-03-08 20:35:00|6061.6|6059.6|6071.3|6069.3|6074.3|6072.3|6059.1|6057.1|94
1646772000000|2022-03-08 20:40:00|6072.6|6070.6|6063.6|6061.6|6078.6|6076.6|6063.6|6061.6|126
1646772300000|2022-03-08 20:45:00|6063.8|6061.8|6067.1|6065.1|6072.6|6070.6|6061.3|6059.3|129
1646772600000|2022-03-08 20:50:00|6066.8|6064.8|6071.8|6069.8|6090.6|6088.6|6066.3|6064.3|351
1646772900000|2022-03-08 20:55:00|6072.1|6070.1|6066.6|6064.6|6073.1|6071.1|6057.3|6055.3|307
1646773200000|2022-03-08 21:00:00|6066.3|6064.3|6051.1|6047.1|6066.3|6064.3|6045.5|6041.5|0
1646773500000|2022-03-08 21:05:00|6051.6|6047.6|6047.7|6043.7|6053.6|6049.6|6043.8|6039.8|0
1646773800000|2022-03-08 21:10:00|6047.9|6043.9|6050.9|6046.9|6060.3|6056.3|6047.7|6043.7|0
1646774100000|2022-03-08 21:15:00|6051|6047|6042.2|6038.2|6052.6|6048.6|6042.2|6038.2|0
1646774400000|2022-03-08 21:20:00|6042.6|6038.6|6040.1|6036.1|6044|6040|6038.7|6034.7|0
1646774700000|2022-03-08 21:25:00|6040.6|6036.6|6043.4|6039.4|6043.4|6039.4|6037.2|6033.2|0
1646775000000|2022-03-08 21:30:00|6043.8|6039.8|6038.7|6034.7|6044.2|6040.2|6038.1|6034.1|0
1646775300000|2022-03-08 21:35:00|6038.5|6034.5|6037.4|6033.4|6041.6|6037.6|6037.1|6033.1|0
1646775600000|2022-03-08 21:40:00|6037.9|6033.9|6035.5|6031.5|6038.8|6034.8|6034|6030|0
1646775900000|2022-03-08 21:45:00|6035.8|6031.8|6042.1|6038.1|6043.3|6039.3|6034.3|6030.3|0
1646776200000|2022-03-08 21:50:00|6042.5|6038.5|6043.3|6039.3|6049|6045|6041.6|6037.6|0
1646776500000|2022-03-08 21:55:00|6043.4|6039.4|6042.2|6038.2|6046.2|6042.2|6039.1|6035.1|0
1646776800000|2022-03-08 22:00:00|6042.7|6038.7|6042.4|6038.4|6042.7|6038.7|6041|6037|0
1646777100000|2022-03-08 22:05:00|6042|6038|6041|6037|6042.2|6038.2|6039.3|6035.3|0
1646777400000|2022-03-08 22:10:00|6041.8|6037.8|6041.7|6037.7|6043.5|6039.5|6041.5|6037.5|0
1646777700000|2022-03-08 22:15:00|6041.8|6037.8|6040.7|6036.7|6042.2|6038.2|6040.7|6036.7|0
1646778000000|2022-03-08 22:20:00|6040.8|6036.8|6041.1|6037.1|6041.5|6037.5|6040.6|6036.6|0
1646778300000|2022-03-08 22:25:00|6040.6|6036.6|6040.1|6036.1|6040.6|6036.6|6040|6036|0
1646778600000|2022-03-08 22:30:00|6040.4|6036.4|6039.9|6035.9|6040.4|6036.4|6039.4|6035.4|0
1646778900000|2022-03-08 22:35:00|6038.9|6034.9|6038.7|6034.7|6038.9|6034.9|6038.6|6034.6|0
1646779200000|2022-03-08 22:40:00|6038.6|6034.6|6038.6|6034.6|6038.6|6034.6|6038.2|6034.2|0
1646779500000|2022-03-08 22:45:00|6038.7|6034.7|6040.4|6036.4|6040.6|6036.6|6038.6|6034.6|0
1646779800000|2022-03-08 22:50:00|6039.1|6035.1|6039.8|6035.8|6040.8|6036.8|6038.9|6034.9|0
1646780100000|2022-03-08 22:55:00|6039.6|6035.6|6040.6|6036.6|6041.5|6037.5|6039.6|6035.6|0
1646780400000|2022-03-08 23:00:00|6040.7|6036.7|6056.4|6052.4|6057.6|6053.6|6040.7|6036.7|0
1646780700000|2022-03-08 23:05:00|6055.6|6051.6|6054.6|6050.6|6057.3|6053.3|6053|6049|0
1646781000000|2022-03-08 23:10:00|6054.7|6050.7|6058.4|6054.4|6059.2|6055.2|6050.3|6046.3|0
1646781300000|2022-03-08 23:15:00|6058.3|6054.3|6055.3|6051.3|6058.3|6054.3|6051.9|6047.9|0
1646781600000|2022-03-08 23:20:00|6054.6|6050.6|6055.6|6051.6|6057.6|6053.6|6051.3|6047.3|0
1646781900000|2022-03-08 23:25:00|6055.5|6051.5|6060.5|6056.5|6061.1|6057.1|6054.2|6050.2|0
1646782200000|2022-03-08 23:30:00|6060.9|6056.9|6070.3|6066.3|6072.1|6068.1|6060.9|6056.9|0
1646782500000|2022-03-08 23:35:00|6069.8|6065.8|6070.4|6066.4|6072.2|6068.2|6069|6065|0
1646782800000|2022-03-08 23:40:00|6069.9|6065.9|6071.6|6067.6|6072.8|6068.8|6068.5|6064.5|0
1646783100000|2022-03-08 23:45:00|6071.7|6067.7|6069.7|6065.7|6076.5|6072.5|6068.9|6064.9|0
1646783400000|2022-03-08 23:50:00|6069.6|6065.6|6073.4|6069.4|6075.8|6071.8|6065.8|6061.8|0
1646783700000|2022-03-08 23:55:00|6073.9|6069.9|6075.7|6071.7|6078.6|6074.6|6069.1|6065.1|0
1646784000000|2022-03-09 00:00:00|6075.5|6071.5|6080.3|6076.3|6082.1|6078.1|6075|6071|0
1646784300000|2022-03-09 00:05:00|6079.9|6075.9|6080.4|6076.4|6083.3|6079.3|6078.6|6074.6|0
1646784600000|2022-03-09 00:10:00|6079.9|6075.9|6076|6072|6081.4|6077.4|6075.9|6071.9|0
1646784900000|2022-03-09 00:15:00|6075.9|6071.9|6094.1|6091.1|6106.1|6103.1|6075.9|6071.9|0
1646785200000|2022-03-09 00:20:00|6093.9|6090.9|6089.6|6086.6|6093.9|6090.9|6086.3|6083.3|0
1646785500000|2022-03-09 00:25:00|6089.5|6086.5|6099|6096|6102.4|6099.4|6089.2|6086.2|0
1646785800000|2022-03-09 00:30:00|6098.8|6095.8|6081.2|6078.2|6098.8|6095.8|6080.3|6077.3|0
1646786100000|2022-03-09 00:35:00|6080.7|6077.7|6078.2|6075.2|6086.7|6083.7|6077.4|6074.4|0
1646786400000|2022-03-09 00:40:00|6078.1|6075.1|6085|6082|6085|6082|6076.5|6073.5|0
1646786700000|2022-03-09 00:45:00|6085.3|6082.3|6082.4|6079.4|6087.2|6084.2|6074.4|6071.4|0
1646787000000|2022-03-09 00:50:00|6082.5|6079.5|6084.5|6081.5|6086.3|6083.3|6078.6|6075.6|0
1646787300000|2022-03-09 00:55:00|6084.7|6081.7|6090.9|6087.9|6091.7|6088.7|6082|6079|0
1646787600000|2022-03-09 01:00:00|6091.5|6088.5|6100.9|6097.9|6105.7|6102.7|6091.5|6088.5|0
1646787900000|2022-03-09 01:05:00|6100.7|6097.7|6104.3|6101.3|6104.8|6101.8|6096.3|6093.3|0
1646788200000|2022-03-09 01:10:00|6104.4|6101.4|6101.3|6098.3|6109.3|6106.3|6101.3|6098.3|0
1646788500000|2022-03-09 01:15:00|6101|6098|6086.5|6083.5|6101.7|6098.7|6086.5|6083.5|0
1646788800000|2022-03-09 01:20:00|6086.4|6083.4|6072.7|6069.7|6090.7|6087.7|6070.5|6067.5|0
1646789100000|2022-03-09 01:25:00|6072.2|6069.2|6074.9|6071.9|6075.7|6072.7|6069.7|6066.7|0
1646789400000|2022-03-09 01:30:00|6074.3|6071.3|6109.7|6106.7|6119|6116|6071.5|6068.5|0
1646789700000|2022-03-09 01:35:00|6109|6106|6113.5|6110.5|6119|6116|6105.8|6102.8|0
1646790000000|2022-03-09 01:40:00|6113|6110|6107.6|6104.6|6113.5|6110.5|6101.7|6098.7|0
1646790300000|2022-03-09 01:45:00|6107.2|6104.2|6102.1|6099.1|6110.6|6107.6|6100.4|6097.4|0
1646790600000|2022-03-09 01:50:00|6101.3|6098.3|6081.7|6078.7|6104.3|6101.3|6076.2|6073.2|0
1646790900000|2022-03-09 01:55:00|6081|6078|6072.6|6069.6|6083.9|6080.9|6069.3|6066.3|0
1646791200000|2022-03-09 02:00:00|6072.3|6069.3|6080.8|6077.8|6090.5|6087.5|6071.9|6068.9|0
1646791500000|2022-03-09 02:05:00|6080.7|6077.7|6085.8|6082.8|6088.7|6085.7|6077.8|6074.8|0
1646791800000|2022-03-09 02:10:00|6085.6|6082.6|6088.7|6085.7|6092.1|6089.1|6084.4|6081.4|0
1646792100000|2022-03-09 02:15:00|6088.5|6085.5|6085.3|6082.3|6088.7|6085.7|6080.7|6077.7|0
1646792400000|2022-03-09 02:20:00|6085.4|6082.4|6085.7|6082.7|6089.2|6086.2|6082.7|6079.7|0
1646792700000|2022-03-09 02:25:00|6085.5|6082.5|6097.6|6094.6|6097.6|6094.6|6084|6081|0
1646793000000|2022-03-09 02:30:00|6097.4|6094.4|6092.5|6089.5|6097.6|6094.6|6086|6083|0
1646793300000|2022-03-09 02:35:00|6093.7|6090.7|6080.9|6077.9|6095.5|6092.5|6080.9|6077.9|0
1646793600000|2022-03-09 02:40:00|6080.8|6077.8|6083|6080|6083.9|6080.9|6078.8|6075.8|0
1646793900000|2022-03-09 02:45:00|6083.4|6080.4|6082.6|6079.6|6086.8|6083.8|6079.2|6076.2|0
1646794200000|2022-03-09 02:50:00|6082.1|6079.1|6063.2|6060.2|6082.6|6079.6|6059.9|6056.9|0
1646794500000|2022-03-09 02:55:00|6063.3|6060.3|6065.1|6062.1|6069.3|6066.3|6062.5|6059.5|0
1646794800000|2022-03-09 03:00:00|6064.9|6061.9|6056.2|6053.2|6068.1|6065.1|6055.3|6052.3|0
1646795100000|2022-03-09 03:05:00|6056.6|6053.6|6054|6051|6058.2|6055.2|6051.9|6048.9|0
1646795400000|2022-03-09 03:10:00|6054.2|6051.2|6052.7|6049.7|6057.4|6054.4|6049.3|6046.3|0
1646795700000|2022-03-09 03:15:00|6053|6050|6046.7|6043.7|6053|6050|6039.2|6036.2|0
1646796000000|2022-03-09 03:20:00|6046.8|6043.8|6051.5|6048.5|6055.8|6052.8|6046.7|6043.7|0
1646796300000|2022-03-09 03:25:00|6051.7|6048.7|6051.7|6048.7|6054.8|6051.8|6050.1|6047.1|0
1646796600000|2022-03-09 03:30:00|6051.9|6048.9|6056.8|6053.8|6061.1|6058.1|6051.7|6048.7|0
1646796900000|2022-03-09 03:35:00|6057.1|6054.1|6057.7|6054.7|6061.1|6058.1|6054.3|6051.3|0
1646797200000|2022-03-09 03:40:00|6057.8|6054.8|6054.3|6051.3|6058.5|6055.5|6053.9|6050.9|0
1646797500000|2022-03-09 03:45:00|6054.5|6051.5|6055.9|6052.9|6058.6|6055.6|6053.3|6050.3|0
1646797800000|2022-03-09 03:50:00|6056.4|6053.4|6054.2|6051.2|6056.4|6053.4|6052.5|6049.5|0
1646798100000|2022-03-09 03:55:00|6054.1|6051.1|6047.8|6044.8|6054.1|6051.1|6041.9|6038.9|0
1646798400000|2022-03-09 04:00:00|6047.9|6044.9|6068.3|6065.3|6070.4|6067.4|6047.9|6044.9|0
1646798700000|2022-03-09 04:05:00|6067.8|6064.8|6074.2|6071.2|6075.9|6072.9|6067.8|6064.8|0
1646799000000|2022-03-09 04:10:00|6074|6071|6082.7|6079.7|6083|6080|6071.1|6068.1|0
1646799300000|2022-03-09 04:15:00|6082.9|6079.9|6092.6|6089.6|6092.6|6089.6|6080.5|6077.5|0
1646799600000|2022-03-09 04:20:00|6092.9|6089.9|6104.7|6101.7|6108.2|6105.2|6092.9|6089.9|0
1646799900000|2022-03-09 04:25:00|6104.8|6101.8|6141.3|6138.3|6141.3|6138.3|6100.8|6097.8|0
1646800200000|2022-03-09 04:30:00|6141.5|6138.5|6133.6|6130.6|6150.3|6147.3|6131.9|6128.9|0
1646800500000|2022-03-09 04:35:00|6133.7|6130.7|6139.7|6136.7|6140.2|6137.2|6133|6130|0
1646800800000|2022-03-09 04:40:00|6139.6|6136.6|6133.8|6130.8|6141.5|6138.5|6131.2|6128.2|0
1646801100000|2022-03-09 04:45:00|6134|6131|6129.8|6126.8|6134.3|6131.3|6124.9|6121.9|0
1646801400000|2022-03-09 04:50:00|6129.6|6126.6|6133|6130|6137|6134|6128.1|6125.1|0
1646801700000|2022-03-09 04:55:00|6132.8|6129.8|6124.5|6121.5|6133.4|6130.4|6123.7|6120.7|0
1646802000000|2022-03-09 05:00:00|6125|6122|6113.8|6110.8|6125|6122|6112.1|6109.1|0
1646802300000|2022-03-09 05:05:00|6114|6111|6112.5|6109.5|6117.6|6114.6|6112.5|6109.5|0
1646802600000|2022-03-09 05:10:00|6112.3|6109.3|6110.8|6107.8|6119.3|6116.3|6110.4|6107.4|0
1646802900000|2022-03-09 05:15:00|6110.4|6107.4|6108.1|6105.1|6112.5|6109.5|6099.6|6096.6|0
1646803200000|2022-03-09 05:20:00|6107.8|6104.8|6105.9|6102.9|6112.1|6109.1|6103.8|6100.8|0
1646803500000|2022-03-09 05:25:00|6106.1|6103.1|6114.9|6111.9|6122.5|6119.5|6102.9|6099.9|0
1646803800000|2022-03-09 05:30:00|6115.4|6112.4|6100.3|6097.3|6115.4|6112.4|6096.4|6093.4|0
1646804100000|2022-03-09 05:35:00|6099.8|6096.8|6083.9|6080.9|6101.7|6098.7|6082.8|6079.8|0
1646804400000|2022-03-09 05:40:00|6084.8|6081.8|6084.8|6081.8|6088.2|6085.2|6077.9|6074.9|0
1646804700000|2022-03-09 05:45:00|6085.2|6082.2|6072.1|6069.1|6088.2|6085.2|6068.3|6065.3|0
1646805000000|2022-03-09 05:50:00|6071.9|6068.9|6078.6|6075.6|6081.4|6078.4|6070.4|6067.4|0
1646805300000|2022-03-09 05:55:00|6078.4|6075.4|6087|6084|6090.6|6087.6|6078.1|6075.1|0
1646805600000|2022-03-09 06:00:00|6093.4|6090.4|6102.3|6099.3|6103.7|6100.7|6092.1|6089.1|0
1646805900000|2022-03-09 06:05:00|6102.2|6099.2|6124.2|6121.2|6124.3|6121.3|6100.5|6097.5|0
1646806200000|2022-03-09 06:10:00|6123.4|6120.4|6123.5|6120.5|6132.4|6129.4|6123.4|6120.4|0
1646806500000|2022-03-09 06:15:00|6123.9|6120.9|6122.2|6119.2|6128.2|6125.2|6121.7|6118.7|0
1646806800000|2022-03-09 06:20:00|6122.1|6119.1|6122.7|6119.7|6129.3|6126.3|6122.1|6119.1|0
1646807100000|2022-03-09 06:25:00|6122.9|6119.9|6122.5|6119.5|6123.3|6120.3|6114.3|6111.3|0
1646807400000|2022-03-09 06:30:00|6122.7|6119.7|6124.9|6121.9|6124.9|6121.9|6118.5|6115.5|0
1646807700000|2022-03-09 06:35:00|6124.4|6121.4|6090|6087|6127.3|6124.3|6090|6087|0
1646808000000|2022-03-09 06:40:00|6089.2|6086.2|6091.3|6088.3|6096.5|6093.5|6075.7|6072.7|0
1646808300000|2022-03-09 06:45:00|6090.7|6087.7|6082.8|6079.8|6095.6|6092.6|6080.6|6077.6|0
1646808600000|2022-03-09 06:50:00|6082.7|6079.7|6099|6096|6122.9|6119.9|6082|6079|0
1646808900000|2022-03-09 06:55:00|6098.8|6095.8|6111.9|6108.9|6117.1|6114.1|6098.5|6095.5|0
1646809200000|2022-03-09 07:00:00|6109.9|6106.9|6102.3|6100.3|6112.9|6109.4|6075.3|6073.3|560
1646809500000|2022-03-09 07:05:00|6102.8|6100.8|6123.8|6121.8|6126.8|6124.8|6102.8|6100.8|141
1646809800000|2022-03-09 07:10:00|6124.1|6122.1|6129.6|6127.6|6134.3|6132.3|6117.1|6115.1|231
1646810100000|2022-03-09 07:15:00|6129.8|6127.8|6151.1|6149.1|6151.8|6149.8|6129.8|6127.8|178
1646810400000|2022-03-09 07:20:00|6150.8|6148.8|6157.8|6155.8|6159.3|6157.3|6148.8|6146.8|224
1646810700000|2022-03-09 07:25:00|6158.6|6156.6|6168.1|6166.1|6173.8|6171.8|6148.1|6146.1|232
1646811000000|2022-03-09 07:30:00|6167.3|6165.3|6163.8|6161.8|6168.6|6166.6|6148.6|6146.6|148
1646811300000|2022-03-09 07:35:00|6163.6|6161.6|6172.8|6170.8|6174.1|6172.1|6156.6|6154.6|148
1646811600000|2022-03-09 07:40:00|6172.6|6170.6|6148.8|6146.8|6172.6|6170.6|6147.3|6145.3|89
1646811900000|2022-03-09 07:45:00|6148.3|6146.3|6136.8|6134.8|6151.6|6149.6|6132.6|6130.6|185
1646812200000|2022-03-09 07:50:00|6136.6|6134.6|6149.3|6147.3|6157.8|6155.8|6132.6|6130.6|174
1646812500000|2022-03-09 07:55:00|6150.3|6148.3|6170.6|6168.6|6171.1|6169.1|6139.3|6137.3|511
1646812800000|2022-03-09 08:00:00|6170.8|6168.8|6133.6|6132.6|6170.8|6169.3|6118.3|6117.3|2928
1646813100000|2022-03-09 08:05:00|6134.1|6133.1|6169.6|6168.6|6173.1|6172.1|6123.1|6122.1|1677
1646813400000|2022-03-09 08:10:00|6169.8|6168.8|6180.3|6179.3|6198.3|6197.3|6169.6|6168.6|1883
1646813700000|2022-03-09 08:15:00|6178.8|6177.8|6172.8|6171.8|6181.6|6180.6|6141.8|6140.8|1559
1646814000000|2022-03-09 08:20:00|6173.3|6172.3|6177.1|6176.1|6201.1|6200.1|6171.6|6170.6|1407
1646814300000|2022-03-09 08:25:00|6176.8|6175.8|6148.1|6147.1|6181.8|6180.8|6145.1|6144.1|1086
1646814600000|2022-03-09 08:30:00|6148.3|6147.3|6177.8|6176.8|6186.8|6185.8|6145.8|6144.8|1198
1646814900000|2022-03-09 08:35:00|6177.6|6176.6|6184.6|6183.6|6193.1|6192.1|6168.6|6167.6|971
1646815200000|2022-03-09 08:40:00|6183.6|6182.6|6194.1|6193.1|6198.1|6197.1|6177.6|6176.6|615
1646815500000|2022-03-09 08:45:00|6193.8|6192.8|6190.6|6189.6|6195.6|6194.6|6180.6|6179.6|890
1646815800000|2022-03-09 08:50:00|6190.3|6189.3|6184.8|6183.8|6197.8|6196.8|6184.1|6183.1|892
1646816100000|2022-03-09 08:55:00|6185.1|6184.1|6181.8|6180.8|6190.6|6189.6|6173.3|6172.3|1055
1646816400000|2022-03-09 09:00:00|6182.3|6181.3|6197.6|6196.6|6199.8|6198.8|6181.8|6180.8|806
1646816700000|2022-03-09 09:05:00|6196.1|6195.1|6183.8|6182.8|6202.1|6201.1|6179.6|6178.6|934
1646817000000|2022-03-09 09:10:00|6184.1|6183.1|6171.1|6170.1|6199.1|6198.1|6160.6|6159.6|938
1646817300000|2022-03-09 09:15:00|6171.3|6170.3|6186.3|6185.3|6193.6|6192.6|6169.1|6168.1|787
1646817600000|2022-03-09 09:20:00|6185.3|6184.3|6204.6|6203.6|6205.8|6204.8|6182.6|6181.6|656
1646817900000|2022-03-09 09:25:00|6204.3|6203.3|6227.6|6226.6|6230.1|6229.1|6201.1|6200.1|1523
1646818200000|2022-03-09 09:30:00|6228.1|6227.1|6237.3|6236.3|6238.1|6237.1|6218.1|6217.1|915
1646818500000|2022-03-09 09:35:00|6237.1|6236.1|6242.8|6241.8|6251.1|6250.1|6232.1|6231.1|1227
1646818800000|2022-03-09 09:40:00|6242.6|6241.6|6254.1|6253.1|6258.6|6257.6|6235.1|6234.1|1170
1646819100000|2022-03-09 09:45:00|6254.3|6253.3|6232.6|6231.6|6257.6|6256.6|6228.1|6227.1|1792
1646819400000|2022-03-09 09:50:00|6232.3|6231.3|6233.6|6232.6|6248.1|6247.1|6230.1|6229.1|697
1646819700000|2022-03-09 09:55:00|6233.3|6232.3|6237.3|6236.3|6238.6|6237.6|6225.3|6224.3|916
1646820000000|2022-03-09 10:00:00|6237.8|6236.8|6244.8|6243.8|6244.8|6243.8|6231.3|6230.3|600
1646820300000|2022-03-09 10:05:00|6245.1|6244.1|6254.6|6253.6|6254.8|6253.8|6240.3|6239.3|837
1646820600000|2022-03-09 10:10:00|6254.8|6253.8|6251.3|6250.3|6258.6|6257.6|6248.6|6247.6|967
1646820900000|2022-03-09 10:15:00|6251.1|6250.1|6250.6|6249.6|6257.8|6256.8|6246.6|6245.6|828
1646821200000|2022-03-09 10:20:00|6250.3|6249.3|6237.6|6236.6|6250.3|6249.3|6233.3|6232.3|829
1646821500000|2022-03-09 10:25:00|6237.3|6236.3|6260.1|6259.1|6260.1|6259.1|6237.3|6236.3|930
1646821800000|2022-03-09 10:30:00|6260.6|6259.6|6262.3|6261.3|6269.8|6268.8|6257.8|6256.8|785
1646822100000|2022-03-09 10:35:00|6262.1|6261.1|6271.6|6270.6|6274.3|6273.3|6260.6|6259.6|789
1646822400000|2022-03-09 10:40:00|6271.3|6270.3|6276.8|6275.8|6281.1|6280.1|6270.3|6269.3|519
1646822700000|2022-03-09 10:45:00|6276.6|6275.6|6267.3|6266.3|6277.3|6276.3|6263.8|6262.8|485
1646823000000|2022-03-09 10:50:00|6266.6|6265.6|6259.3|6258.3|6272.1|6271.1|6255.6|6254.6|509
1646823300000|2022-03-09 10:55:00|6259.6|6258.6|6242.8|6241.8|6259.6|6258.6|6232.6|6231.6|938
1646823600000|2022-03-09 11:00:00|6242.3|6241.3|6255.1|6254.1|6256.3|6255.3|6240.8|6239.8|453
1646823900000|2022-03-09 11:05:00|6254.8|6253.8|6249.3|6248.3|6259.6|6258.6|6245.1|6244.1|387
1646824200000|2022-03-09 11:10:00|6249.1|6248.1|6234.3|6233.3|6251.1|6250.1|6231.6|6230.6|538
1646824500000|2022-03-09 11:15:00|6234.6|6233.6|6243.1|6242.1|6245.1|6244.1|6230.3|6229.3|448
1646824800000|2022-03-09 11:20:00|6242.8|6241.8|6241.3|6240.3|6245.3|6244.3|6233.8|6232.8|863
1646825100000|2022-03-09 11:25:00|6241.6|6240.6|6236.3|6235.3|6244.8|6243.8|6233.6|6232.6|567
1646825400000|2022-03-09 11:30:00|6236.6|6235.6|6216.3|6215.3|6237.1|6236.1|6216.1|6215.1|1662
1646825700000|2022-03-09 11:35:00|6216.6|6215.6|6227.8|6226.8|6229.3|6228.3|6216.1|6215.1|397
1646826000000|2022-03-09 11:40:00|6227.6|6226.6|6216.3|6215.3|6231.1|6230.1|6216.3|6215.3|368
1646826300000|2022-03-09 11:45:00|6216.6|6215.6|6221.1|6220.1|6222.3|6221.3|6200.1|6199.1|648
1646826600000|2022-03-09 11:50:00|6221.3|6220.3|6224.8|6223.8|6226.8|6225.8|6217.8|6216.8|290
1646826900000|2022-03-09 11:55:00|6224.6|6223.6|6217.8|6216.8|6226.8|6225.8|6217.1|6216.1|374
1646827200000|2022-03-09 12:00:00|6219.6|6218.6|6220.8|6219.8|6227.3|6226.3|6212.8|6211.8|500
1646827500000|2022-03-09 12:05:00|6221.1|6220.1|6217.1|6216.1|6223.8|6222.8|6212.8|6211.8|216
1646827800000|2022-03-09 12:10:00|6216.6|6215.6|6221.1|6220.1|6222.3|6221.3|6212.6|6211.6|163
1646828100000|2022-03-09 12:15:00|6220.3|6219.3|6231.1|6230.1|6233.1|6232.1|6216.6|6215.6|274
1646828400000|2022-03-09 12:20:00|6231.3|6230.3|6236.6|6235.6|6237.8|6236.8|6231.3|6230.3|224
1646828700000|2022-03-09 12:25:00|6236.3|6235.3|6237.8|6236.8|6242.1|6241.1|6236.3|6235.3|223
1646829000000|2022-03-09 12:30:00|6238.1|6237.1|6235.8|6234.8|6241.8|6240.8|6228.3|6227.3|428
1646829300000|2022-03-09 12:35:00|6235.6|6234.6|6231.3|6230.3|6236.8|6235.8|6228.6|6227.6|181
1646829600000|2022-03-09 12:40:00|6231.2|6230.2|6233.2|6232.2|6235.2|6234.2|6228.7|6227.7|143
1646829900000|2022-03-09 12:45:00|6233.5|6232.5|6244|6243|6244.2|6243.2|6231.7|6230.7|196
1646830200000|2022-03-09 12:50:00|6243.7|6242.7|6242.2|6241.2|6245|6244|6239.7|6238.7|228
1646830500000|2022-03-09 12:55:00|6242.5|6241.5|6247|6246|6250.5|6249.5|6242.5|6241.5|2718
1646830800000|2022-03-09 13:00:00|6246.7|6245.7|6246.7|6245.7|6251.7|6250.7|6245.7|6244.7|302
1646831100000|2022-03-09 13:05:00|6247|6246|6253.7|6252.7|6253.7|6252.7|6240.2|6239.2|416
1646831400000|2022-03-09 13:10:00|6253|6252|6243.7|6242.7|6256.2|6255.2|6241.2|6240.2|371
1646831700000|2022-03-09 13:15:00|6244|6243|6240|6239|6248.7|6247.7|6238.7|6237.7|405
1646832000000|2022-03-09 13:20:00|6238.5|6237.5|6242.7|6241.7|6244.2|6243.2|6234.7|6233.7|427
1646832300000|2022-03-09 13:25:00|6242.5|6241.5|6252.7|6251.7|6255.7|6254.7|6241.7|6240.7|395
1646832600000|2022-03-09 13:30:00|6252.5|6251.5|6255.2|6254.2|6259|6258|6250.7|6249.7|352
1646832900000|2022-03-09 13:35:00|6255.5|6254.5|6251.2|6250.2|6258.5|6257.5|6250.7|6249.7|274
1646833200000|2022-03-09 13:40:00|6251.5|6250.5|6247.7|6246.7|6253|6252|6243.5|6242.5|319
1646833500000|2022-03-09 13:45:00|6247.5|6246.5|6247.7|6246.7|6249.5|6248.5|6240.7|6239.7|296
1646833800000|2022-03-09 13:50:00|6247.5|6246.5|6240.7|6239.7|6249.2|6248.2|6239.2|6238.2|262
1646834100000|2022-03-09 13:55:00|6240.5|6239.5|6231.7|6230.7|6242.7|6241.7|6227.7|6226.7|340
1646834400000|2022-03-09 14:00:00|6230.7|6229.7|6240.5|6239.5|6241|6240|6220.5|6219.5|624
1646834700000|2022-03-09 14:05:00|6240.2|6239.2|6285.5|6284.5|6289.5|6288.5|6229.2|6228.2|2022
1646835000000|2022-03-09 14:10:00|6285.2|6284.2|6277.2|6276.2|6320.2|6319.2|6268.7|6267.7|2949
1646835300000|2022-03-09 14:15:00|6277|6276|6281|6280|6286.2|6285.2|6263.7|6262.7|749
1646835600000|2022-03-09 14:20:00|6280.7|6279.7|6289|6288|6289|6288|6268.5|6267.5|561
1646835900000|2022-03-09 14:25:00|6289.2|6288.2|6303.5|6302.5|6305.2|6304.2|6286.5|6285.5|792
1646836200000|2022-03-09 14:30:00|6302.5|6301.5|6296.7|6295.7|6313.2|6312.2|6288|6287|1721
1646836500000|2022-03-09 14:35:00|6297.7|6296.7|6293.2|6292.2|6300.2|6299.2|6278.2|6277.2|1075
1646836800000|2022-03-09 14:40:00|6293.5|6292.5|6291.7|6290.7|6303|6302|6287.7|6286.7|975
1646837100000|2022-03-09 14:45:00|6291.5|6290.5|6296|6295|6303.7|6302.7|6278.7|6277.7|767
1646837400000|2022-03-09 14:50:00|6295.2|6294.2|6269|6268|6297.5|6296.5|6258.7|6257.7|908
1646837700000|2022-03-09 14:55:00|6269.5|6268.5|6286.2|6285.2|6286.7|6285.7|6262.2|6261.2|649
1646838000000|2022-03-09 15:00:00|6286|6285|6300.5|6299.5|6305.5|6304.5|6286|6285|629
1646838300000|2022-03-09 15:05:00|6300.7|6299.7|6298.2|6297.2|6302.2|6301.2|6291.2|6290.2|639
1646838600000|2022-03-09 15:10:00|6298.5|6297.5|6317.7|6316.7|6318.5|6317.5|6298.5|6297.5|813
1646838900000|2022-03-09 15:15:00|6318|6317|6320.2|6319.2|6327|6326|6308.7|6307.7|1006
1646839200000|2022-03-09 15:20:00|6320|6319|6324.5|6323.5|6326.5|6325.5|6317|6316|766
1646839500000|2022-03-09 15:25:00|6325.2|6324.2|6324.7|6323.7|6326.2|6325.2|6312.2|6311.2|478
1646839800000|2022-03-09 15:30:00|6324.5|6323.5|6327.2|6326.2|6327.7|6326.7|6316.2|6315.2|682
1646840100000|2022-03-09 15:35:00|6327.5|6326.5|6337|6336|6338.7|6337.7|6323.2|6322.2|964
1646840400000|2022-03-09 15:40:00|6336.7|6335.7|6331.2|6330.2|6337.5|6336.5|6326.2|6325.2|614
1646840700000|2022-03-09 15:45:00|6332.7|6331.7|6344.2|6343.2|6354|6353|6331.2|6330.2|1250
1646841000000|2022-03-09 15:50:00|6344|6343|6343.7|6342.7|6352.7|6351.7|6340.5|6339.5|650
1646841300000|2022-03-09 15:55:00|6343.2|6342.2|6364|6363|6365.2|6364.2|6342.2|6341.2|1994
1646841600000|2022-03-09 16:00:00|6364.2|6363.2|6349.7|6348.7|6367.2|6366.2|6348|6347|1323
1646841900000|2022-03-09 16:05:00|6351.2|6350.2|6349.5|6348.5|6362|6361|6349.5|6348.5|846
1646842200000|2022-03-09 16:10:00|6349.2|6348.2|6340.7|6339.7|6351.5|6350.5|6337.7|6336.7|958
1646842500000|2022-03-09 16:15:00|6340.5|6339.5|6357|6356|6357.2|6356.2|6334.2|6333.2|1570
1646842800000|2022-03-09 16:20:00|6357.2|6356.2|6352|6351|6361.5|6360.5|6343.2|6342.2|2797
1646843100000|2022-03-09 16:25:00|6352.2|6351.2|6355.2|6354.2|6364|6363|6349|6348|2023
1646843400000|2022-03-09 16:30:00|6353.7|6351.7|6382.7|6380.7|6385.7|6383.7|6350|6348|6645
1646843700000|2022-03-09 16:35:00|6383|6381|6397.5|6395.5|6421.5|6419.5|6383|6381|3456
1646844000000|2022-03-09 16:40:00|6397.2|6395.2|6399|6397|6412|6410|6397.2|6395.2|1329
1646844300000|2022-03-09 16:45:00|6399.2|6397.2|6414|6412|6416.2|6414.2|6398.2|6396.2|4357
1646844600000|2022-03-09 16:50:00|6413.5|6411.5|6405.2|6403.2|6414.2|6412.2|6401.5|6399.5|532
1646844900000|2022-03-09 16:55:00|6404.5|6402.5|6420.2|6418.2|6425|6423|6404.5|6402.5|1160
1646845200000|2022-03-09 17:00:00|6420.5|6418.5|6426.2|6424.2|6439.5|6437.5|6418.2|6416.2|591
1646845500000|2022-03-09 17:05:00|6426.5|6424.5|6420.5|6418.5|6427.2|6425.2|6418.5|6416.5|358
1646845800000|2022-03-09 17:10:00|6420.7|6418.7|6428.5|6426.5|6430|6428|6417.5|6415.5|483
1646846100000|2022-03-09 17:15:00|6428.2|6426.2|6434|6432|6437.5|6435.5|6425.5|6423.5|435
1646846400000|2022-03-09 17:20:00|6434.2|6432.2|6419.2|6417.2|6443.2|6441.2|6419|6417|540
1646846700000|2022-03-09 17:25:00|6419.5|6417.5|6426|6424|6430.2|6428.2|6415.2|6413.2|201
1646847000000|2022-03-09 17:30:00|6426.2|6424.2|6427|6425|6435.5|6433.5|6426.2|6424.2|156
1646847300000|2022-03-09 17:35:00|6427.7|6425.7|6449.2|6447.2|6451.2|6449.2|6427.5|6425.5|558
1646847600000|2022-03-09 17:40:00|6449.5|6447.5|6441.2|6439.2|6450.5|6448.5|6437|6435|187
1646847900000|2022-03-09 17:45:00|6441.5|6439.5|6439.5|6437.5|6443.7|6441.7|6437.7|6435.7|133
1646848200000|2022-03-09 17:50:00|6439.2|6437.2|6444.2|6442.2|6447.7|6445.7|6438|6436|227
1646848500000|2022-03-09 17:55:00|6444|6442|6446.5|6444.5|6449.2|6447.2|6440.2|6438.2|240
1646848800000|2022-03-09 18:00:00|6446.2|6444.2|6405.7|6403.7|6446.2|6444.2|6405.5|6403.5|557
1646849100000|2022-03-09 18:05:00|6406.2|6404.2|6412.5|6410.5|6415.7|6413.7|6396|6394|585
1646849400000|2022-03-09 18:10:00|6412.7|6410.7|6423.5|6421.5|6432|6430|6410.7|6408.7|216
1646849700000|2022-03-09 18:15:00|6423.7|6421.7|6419.7|6417.7|6430.7|6428.7|6419|6417|99
1646850000000|2022-03-09 18:20:00|6420|6418|6415|6413|6424.5|6422.5|6413.2|6411.2|113
1646850300000|2022-03-09 18:25:00|6415.2|6413.2|6413.2|6411.2|6420|6418|6409.7|6407.7|116
1646850600000|2022-03-09 18:30:00|6413.5|6411.5|6398.2|6396.2|6415.7|6413.7|6396.2|6394.2|266
1646850900000|2022-03-09 18:35:00|6398.5|6396.5|6398.5|6396.5|6401|6399|6388|6386|300
1646851200000|2022-03-09 18:40:00|6398.7|6396.7|6385.2|6383.2|6403.2|6401.2|6384.5|6382.5|189
1646851500000|2022-03-09 18:45:00|6385.5|6383.5|6387|6385|6391.7|6389.7|6381.7|6379.7|99
1646851800000|2022-03-09 18:50:00|6387.5|6385.5|6385.2|6383.2|6388|6386|6381.2|6379.2|180
1646852100000|2022-03-09 18:55:00|6385|6383|6385.7|6383.7|6386.7|6384.7|6382.7|6380.7|99
1646852400000|2022-03-09 19:00:00|6387.2|6385.2|6400.2|6398.2|6403.2|6401.2|6386.5|6384.5|224
1646852700000|2022-03-09 19:05:00|6400|6398|6391|6389|6409|6407|6390.5|6388.5|231
1646853000000|2022-03-09 19:10:00|6390.7|6388.7|6391.5|6389.5|6395.2|6393.2|6379.7|6377.7|302
1646853300000|2022-03-09 19:15:00|6392.5|6390.5|6395.7|6393.7|6397.5|6395.5|6385|6383|108
1646853600000|2022-03-09 19:20:00|6393.5|6391.5|6396|6394|6401.5|6399.5|6391.5|6389.5|61
1646853900000|2022-03-09 19:25:00|6397|6395|6395.5|6393.5|6400.2|6398.2|6392.2|6390.2|43
1646854200000|2022-03-09 19:30:00|6395.7|6393.7|6398.2|6396.2|6398.5|6396.5|6392.2|6390.2|79
1646854500000|2022-03-09 19:35:00|6398|6396|6400.5|6398.5|6406.2|6404.2|6395.2|6393.2|106
1646854800000|2022-03-09 19:40:00|6400.7|6398.7|6404|6402|6406.5|6404.5|6394|6392|180
1646855100000|2022-03-09 19:45:00|6404.2|6402.2|6400.2|6398.2|6407.2|6405.2|6394.5|6392.5|85
1646855400000|2022-03-09 19:50:00|6400|6398|6387.2|6385.2|6405.2|6403.2|6387.2|6385.2|124
1646855700000|2022-03-09 19:55:00|6386.5|6384.5|6387.5|6385.5|6396.2|6394.2|6386.5|6384.5|113
1646856000000|2022-03-09 20:00:00|6389.2|6387.2|6390.2|6388.2|6396.5|6394.5|6388.5|6386.5|93
1646856300000|2022-03-09 20:05:00|6390.5|6388.5|6407.2|6405.2|6407.2|6405.2|6389.2|6387.2|119
1646856600000|2022-03-09 20:10:00|6407.5|6405.5|6409.2|6407.2|6411.2|6409.2|6405.2|6403.2|121
1646856900000|2022-03-09 20:15:00|6409.5|6407.5|6410|6408|6412.5|6410.5|6403.5|6401.5|104
1646857200000|2022-03-09 20:20:00|6410.2|6408.2|6413.5|6411.5|6419|6417|6409.7|6407.7|135
1646857500000|2022-03-09 20:25:00|6413|6411|6410|6408|6415.5|6413.5|6406|6404|60
1646857800000|2022-03-09 20:30:00|6409.7|6407.7|6400|6398|6416.5|6414.5|6398|6396|212
1646858100000|2022-03-09 20:35:00|6399.2|6397.2|6390|6388|6400.2|6398.2|6389.7|6387.7|214
1646858400000|2022-03-09 20:40:00|6389.7|6387.7|6396.2|6394.2|6406|6404|6389|6387|202
1646858700000|2022-03-09 20:45:00|6396.5|6394.5|6381.2|6379.2|6401.2|6399.2|6375.7|6373.7|473
1646859000000|2022-03-09 20:50:00|6381.5|6379.5|6383.2|6381.2|6393|6391|6363.2|6361.2|649
1646859300000|2022-03-09 20:55:00|6383|6381|6384.2|6382.2|6384.2|6382.2|6363|6361|309
1646859600000|2022-03-09 21:00:00|6384.8|6380.8|6380|6376|6398.1|6394.1|6379.7|6375.7|0
1646859900000|2022-03-09 21:05:00|6379.7|6375.7|6388.9|6384.9|6392.4|6388.4|6379.7|6375.7|0
1646860200000|2022-03-09 21:10:00|6388.8|6384.8|6379.4|6375.4|6388.8|6384.8|6374.8|6370.8|0
1646860500000|2022-03-09 21:15:00|6378.9|6374.9|6390|6386|6390|6386|6377.9|6373.9|0
1646860800000|2022-03-09 21:20:00|6390.2|6386.2|6384.2|6380.2|6390.2|6386.2|6383.9|6379.9|0
1646861100000|2022-03-09 21:25:00|6384.4|6380.4|6384.9|6380.9|6386.8|6382.8|6383.7|6379.7|0
1646861400000|2022-03-09 21:30:00|6384.7|6380.7|6378.8|6374.8|6386.1|6382.1|6378.6|6374.6|0
1646861700000|2022-03-09 21:35:00|6378.6|6374.6|6386.5|6382.5|6386.5|6382.5|6377.7|6373.7|0
1646862000000|2022-03-09 21:40:00|6386.2|6382.2|6399.9|6395.9|6403.1|6399.1|6385.5|6381.5|0
1646862300000|2022-03-09 21:45:00|6399.2|6395.2|6391.8|6387.8|6400|6396|6390.8|6386.8|0
1646862600000|2022-03-09 21:50:00|6391.5|6387.5|6390.7|6386.7|6391.8|6387.8|6386.4|6382.4|0
1646862900000|2022-03-09 21:55:00|6390.6|6386.6|6389.8|6385.8|6391.7|6387.7|6388.3|6384.3|0
1646863200000|2022-03-09 22:00:00|6390|6386|6386.9|6382.9|6391.1|6387.1|6385.9|6381.9|0
1646863500000|2022-03-09 22:05:00|6386.6|6382.6|6387.2|6383.2|6387.3|6383.3|6386.1|6382.1|0
1646863800000|2022-03-09 22:10:00|6387.3|6383.3|6388.2|6384.2|6388.9|6384.9|6385.9|6381.9|0
1646864100000|2022-03-09 22:15:00|6387.9|6383.9|6388.8|6384.8|6390.2|6386.2|6387.1|6383.1|0
1646864400000|2022-03-09 22:20:00|6388.9|6384.9|6389.8|6385.8|6389.8|6385.8|6388.6|6384.6|0
1646864700000|2022-03-09 22:25:00|6390.5|6386.5|6389.8|6385.8|6390.5|6386.5|6389.8|6385.8|0
1646865000000|2022-03-09 22:30:00|6389.7|6385.7|6390.2|6386.2|6390.2|6386.2|6389.7|6385.7|0
1646865300000|2022-03-09 22:35:00|6390|6386|6389.7|6385.7|6390.2|6386.2|6389.3|6385.3|0
1646865600000|2022-03-09 22:40:00|6389.5|6385.5|6389.5|6385.5|6389.5|6385.5|6389.5|6385.5|0
1646865900000|2022-03-09 22:45:00|6389.3|6385.3|6389.3|6385.3|6389.3|6385.3|6389.3|6385.3|0
1646866200000|2022-03-09 22:50:00|6389.2|6385.2|6389.5|6385.5|6389.5|6385.5|6389.2|6385.2|0
1646866500000|2022-03-09 22:55:00|6389.3|6385.3|6388.7|6384.7|6390.3|6386.3|6388|6384|0
1646866800000|2022-03-09 23:00:00|6388.6|6384.6|6384.4|6380.4|6391.1|6387.1|6378.9|6374.9|0
1646867100000|2022-03-09 23:05:00|6384.3|6380.3|6385.9|6381.9|6389.5|6385.5|6381.6|6377.6|0
1646867400000|2022-03-09 23:10:00|6385.7|6381.7|6388.6|6384.6|6394.4|6390.4|6385.7|6381.7|0
1646867700000|2022-03-09 23:15:00|6388.8|6384.8|6383.1|6379.1|6390.3|6386.3|6383.1|6379.1|0
1646868000000|2022-03-09 23:20:00|6383.6|6379.6|6377.5|6373.5|6385.4|6381.4|6376.5|6372.5|0
1646868300000|2022-03-09 23:25:00|6377.1|6373.1|6379.8|6375.8|6381|6377|6376.3|6372.3|0
1646868600000|2022-03-09 23:30:00|6380.2|6376.2|6381.6|6377.6|6382.3|6378.3|6380.2|6376.2|0
1646868900000|2022-03-09 23:35:00|6381.5|6377.5|6380.3|6376.3|6383.1|6379.1|6377.1|6373.1|0
1646869200000|2022-03-09 23:40:00|6380.2|6376.2|6379.4|6375.4|6381.9|6377.9|6378.6|6374.6|0
1646869500000|2022-03-09 23:45:00|6379.3|6375.3|6379.2|6375.2|6382.1|6378.1|6378.7|6374.7|0
1646869800000|2022-03-09 23:50:00|6379.4|6375.4|6381.4|6377.4|6381.8|6377.8|6375.8|6371.8|0
1646870100000|2022-03-09 23:55:00|6381.9|6377.9|6384.3|6380.3|6384.8|6380.8|6381.4|6377.4|0
1646870400000|2022-03-10 00:00:00|6384.8|6380.8|6381.3|6377.3|6389.2|6385.2|6377|6373|0
1646870700000|2022-03-10 00:05:00|6381.4|6377.4|6379.7|6375.7|6381.9|6377.9|6375.1|6371.1|0
1646871000000|2022-03-10 00:10:00|6379.5|6375.5|6378.6|6374.6|6381.9|6377.9|6377|6373|0
1646871300000|2022-03-10 00:15:00|6378.3|6374.3|6365.3|6362.3|6386.8|6383.8|6362.4|6359.4|0
1646871600000|2022-03-10 00:20:00|6365.4|6362.4|6380.1|6377.1|6383.4|6380.4|6365.4|6362.4|0
1646871900000|2022-03-10 00:25:00|6380.2|6377.2|6371.3|6368.3|6382.1|6379.1|6370.1|6367.1|0
1646872200000|2022-03-10 00:30:00|6372.6|6369.6|6370.9|6367.9|6375.2|6372.2|6364.6|6361.6|0
1646872500000|2022-03-10 00:35:00|6371.1|6368.1|6372.3|6369.3|6374.7|6371.7|6365.9|6362.9|0
1646872800000|2022-03-10 00:40:00|6372.5|6369.5|6364.8|6361.8|6373.7|6370.7|6364.4|6361.4|0
1646873100000|2022-03-10 00:45:00|6364.6|6361.6|6361.4|6358.4|6366.1|6363.1|6356.8|6353.8|0
1646873400000|2022-03-10 00:50:00|6361.5|6358.5|6362.5|6359.5|6366.3|6363.3|6359.7|6356.7|0
1646873700000|2022-03-10 00:55:00|6362.6|6359.6|6362.1|6359.1|6364.2|6361.2|6358.7|6355.7|0
1646874000000|2022-03-10 01:00:00|6362.3|6359.3|6355.8|6352.8|6369.2|6366.2|6354.6|6351.6|0
1646874300000|2022-03-10 01:05:00|6356.1|6353.1|6364|6361|6369.8|6366.8|6356.1|6353.1|0
1646874600000|2022-03-10 01:10:00|6363.8|6360.8|6365.2|6362.2|6365.7|6362.7|6358.5|6355.5|0
1646874900000|2022-03-10 01:15:00|6365.1|6362.1|6361.8|6358.8|6365.1|6362.1|6358.5|6355.5|0
1646875200000|2022-03-10 01:20:00|6362.3|6359.3|6363.5|6360.5|6365.2|6362.2|6358.9|6355.9|0
1646875500000|2022-03-10 01:25:00|6364.8|6361.8|6363.6|6360.6|6368.3|6365.3|6363.6|6360.6|0
1646875800000|2022-03-10 01:30:00|6363.2|6360.2|6360.9|6357.9|6366.5|6363.5|6354.2|6351.2|0
1646876100000|2022-03-10 01:35:00|6361.8|6358.8|6353.7|6350.7|6363.1|6360.1|6350.3|6347.3|0
1646876400000|2022-03-10 01:40:00|6354|6351|6352.5|6349.5|6357.5|6354.5|6349.6|6346.6|0
1646876700000|2022-03-10 01:45:00|6353.1|6350.1|6358.9|6355.9|6360.6|6357.6|6353.1|6350.1|0
1646877000000|2022-03-10 01:50:00|6357.6|6354.6|6355.1|6352.1|6358.1|6355.1|6352.2|6349.2|0
1646877300000|2022-03-10 01:55:00|6355.3|6352.3|6357.6|6354.6|6358.1|6355.1|6352.2|6349.2|0
1646877600000|2022-03-10 02:00:00|6357.3|6354.3|6366.6|6363.6|6368.8|6365.8|6356|6353|0
1646877900000|2022-03-10 02:05:00|6367.1|6364.1|6366.9|6363.9|6368.8|6365.8|6364.8|6361.8|0
1646878200000|2022-03-10 02:10:00|6367.4|6364.4|6368.5|6365.5|6370.2|6367.2|6366.5|6363.5|0
1646878500000|2022-03-10 02:15:00|6368.4|6365.4|6364.3|6361.3|6370.1|6367.1|6363.9|6360.9|0
1646878800000|2022-03-10 02:20:00|6364.1|6361.1|6363.5|6360.5|6364.1|6361.1|6358|6355|0
1646879100000|2022-03-10 02:25:00|6363.3|6360.3|6366.6|6363.6|6366.6|6363.6|6362.2|6359.2|0
1646879400000|2022-03-10 02:30:00|6366.1|6363.1|6362.7|6359.7|6366.6|6363.6|6362.7|6359.7|0
1646879700000|2022-03-10 02:35:00|6362.6|6359.6|6366.6|6363.6|6367.5|6364.5|6362.4|6359.4|0
1646880000000|2022-03-10 02:40:00|6366.3|6363.3|6364.5|6361.5|6367.1|6364.1|6361.2|6358.2|0
1646880300000|2022-03-10 02:45:00|6365|6362|6359.4|6356.4|6365|6362|6359.4|6356.4|0
1646880600000|2022-03-10 02:50:00|6359.6|6356.6|6365.7|6362.7|6367|6364|6359.4|6356.4|0
1646880900000|2022-03-10 02:55:00|6366.1|6363.1|6361.5|6358.5|6366.6|6363.6|6359.8|6356.8|0
1646881200000|2022-03-10 03:00:00|6361.7|6358.7|6362.8|6359.8|6363.7|6360.7|6359.4|6356.4|0
1646881500000|2022-03-10 03:05:00|6360.7|6357.7|6360.7|6357.7|6363.7|6360.7|6360.7|6357.7|0
1646881800000|2022-03-10 03:10:00|6360.8|6357.8|6360.3|6357.3|6364.5|6361.5|6356.9|6353.9|0
1646882100000|2022-03-10 03:15:00|6360.4|6357.4|6359|6356|6363.7|6360.7|6358.1|6355.1|0
1646882400000|2022-03-10 03:20:00|6359.1|6356.1|6360.3|6357.3|6362.4|6359.4|6358.1|6355.1|0
1646882700000|2022-03-10 03:25:00|6360.6|6357.6|6357.3|6354.3|6361.6|6358.6|6353.9|6350.9|0
1646883000000|2022-03-10 03:30:00|6357.7|6354.7|6355.6|6352.6|6358.6|6355.6|6354.7|6351.7|0
1646883300000|2022-03-10 03:35:00|6356|6353|6358.6|6355.6|6358.9|6355.9|6355.2|6352.2|0
1646883600000|2022-03-10 03:40:00|6358.5|6355.5|6355.6|6352.6|6359.4|6356.4|6352.7|6349.7|0
1646883900000|2022-03-10 03:45:00|6355.4|6352.4|6357.7|6354.7|6360.6|6357.6|6353.8|6350.8|0
1646884200000|2022-03-10 03:50:00|6358.1|6355.1|6352.6|6349.6|6359.4|6356.4|6352.6|6349.6|0
1646884500000|2022-03-10 03:55:00|6352.4|6349.4|6352.9|6349.9|6353.8|6350.8|6351.7|6348.7|0
1646884800000|2022-03-10 04:00:00|6353.4|6350.4|6355.5|6352.5|6357.2|6354.2|6353|6350|0
1646885100000|2022-03-10 04:05:00|6355.6|6352.6|6357.2|6354.2|6358.1|6355.1|6355.2|6352.2|0
1646885400000|2022-03-10 04:10:00|6354.3|6351.3|6347|6344|6357.2|6354.2|6344.9|6341.9|0
1646885700000|2022-03-10 04:15:00|6346.8|6343.8|6342.8|6339.8|6348.4|6345.4|6342|6339|0
1646886000000|2022-03-10 04:20:00|6343|6340|6346.2|6343.2|6347.9|6344.9|6342.8|6339.8|0
1646886300000|2022-03-10 04:25:00|6346|6343|6343.5|6340.5|6346.1|6343.1|6340.9|6337.9|0
1646886600000|2022-03-10 04:30:00|6343.1|6340.1|6347.7|6344.7|6351.9|6348.9|6341.8|6338.8|0
1646886900000|2022-03-10 04:35:00|6347.3|6344.3|6344|6341|6351.6|6348.6|6343.5|6340.5|0
1646887200000|2022-03-10 04:40:00|6343.9|6340.9|6347.5|6344.5|6349.1|6346.1|6343.6|6340.6|0
1646887500000|2022-03-10 04:45:00|6347.6|6344.6|6347|6344|6351.2|6348.2|6346.7|6343.7|0
1646887800000|2022-03-10 04:50:00|6346.9|6343.9|6349.4|6346.4|6349.4|6346.4|6346.7|6343.7|0
1646888100000|2022-03-10 04:55:00|6349.8|6346.8|6356.4|6353.4|6356.4|6353.4|6349.8|6346.8|0
1646888400000|2022-03-10 05:00:00|6356.6|6353.6|6354.7|6351.7|6357.2|6354.2|6352.7|6349.7|0
1646888700000|2022-03-10 05:05:00|6354.9|6351.9|6349.7|6346.7|6356|6353|6348.5|6345.5|0
1646889000000|2022-03-10 05:10:00|6349.5|6346.5|6346|6343|6351.9|6348.9|6345.5|6342.5|0
1646889300000|2022-03-10 05:15:00|6345.8|6342.8|6340.9|6337.9|6347.7|6344.7|6339.2|6336.2|0
1646889600000|2022-03-10 05:20:00|6341.8|6338.8|6342.6|6339.6|6345.2|6342.2|6339.6|6336.6|0
1646889900000|2022-03-10 05:25:00|6342.5|6339.5|6341.2|6338.2|6343.8|6340.8|6341.2|6338.2|0
1646890200000|2022-03-10 05:30:00|6341.4|6338.4|6341.8|6338.8|6345.9|6342.9|6341.4|6338.4|0
1646890500000|2022-03-10 05:35:00|6342|6339|6347.1|6344.1|6348|6345|6342|6339|0
1646890800000|2022-03-10 05:40:00|6347|6344|6349.6|6346.6|6351.3|6348.3|6346.8|6343.8|0
1646891100000|2022-03-10 05:45:00|6349.7|6346.7|6360.1|6357.1|6360.5|6357.5|6349.7|6346.7|0
1646891400000|2022-03-10 05:50:00|6360.2|6357.2|6370.3|6367.3|6370.3|6367.3|6360.2|6357.2|0
1646891700000|2022-03-10 05:55:00|6370.2|6367.2|6369.7|6366.7|6377.9|6374.9|6366.8|6363.8|0
1646892000000|2022-03-10 06:00:00|6370|6367|6376.3|6373.3|6377.2|6374.2|6367.8|6364.8|0
1646892300000|2022-03-10 06:05:00|6376.7|6373.7|6379|6376|6379.8|6376.8|6371.9|6368.9|0
1646892600000|2022-03-10 06:10:00|6379.1|6376.1|6380.5|6377.5|6381.3|6378.3|6372.8|6369.8|0
1646892900000|2022-03-10 06:15:00|6380.3|6377.3|6375.4|6372.4|6380.9|6377.9|6373.1|6370.1|0
1646893200000|2022-03-10 06:20:00|6375.2|6372.2|6370.1|6367.1|6375.2|6372.2|6369.7|6366.7|0
1646893500000|2022-03-10 06:25:00|6370.2|6367.2|6368.9|6365.9|6370.9|6367.9|6366.3|6363.3|0
1646893800000|2022-03-10 06:30:00|6369|6366|6368.7|6365.7|6371.6|6368.6|6367.4|6364.4|0
1646894100000|2022-03-10 06:35:00|6368.5|6365.5|6372.9|6369.9|6379.6|6376.6|6368.3|6365.3|0
1646894400000|2022-03-10 06:40:00|6372.5|6369.5|6379.6|6376.6|6380.1|6377.1|6371.2|6368.2|0
1646894700000|2022-03-10 06:45:00|6380.1|6377.1|6372|6369|6382.2|6379.2|6369.4|6366.4|0
1646895000000|2022-03-10 06:50:00|6372.4|6369.4|6369|6366|6376.2|6373.2|6366.1|6363.1|0
1646895300000|2022-03-10 06:55:00|6369.3|6366.3|6364.3|6361.3|6378.7|6375.7|6364.3|6361.3|0
1646895600000|2022-03-10 07:00:00|6364.5|6361.5|6356.5|6354.5|6370.4|6366.5|6346|6344|469
1646895900000|2022-03-10 07:05:00|6356.7|6354.7|6357.5|6355.5|6361.7|6359.7|6355|6353|133
1646896200000|2022-03-10 07:10:00|6357.2|6355.2|6350|6348|6361.2|6359.2|6329.7|6327.7|370
1646896500000|2022-03-10 07:15:00|6349.7|6347.7|6332.7|6330.7|6349.7|6347.7|6328.7|6326.7|123
1646896800000|2022-03-10 07:20:00|6333|6331|6342|6340|6346.7|6344.7|6331|6329|61
1646897100000|2022-03-10 07:25:00|6341.7|6339.7|6342.5|6340.5|6346.7|6344.7|6336|6334|50
1646897400000|2022-03-10 07:30:00|6342.7|6340.7|6358.5|6356.5|6360.7|6358.7|6339.7|6337.7|141
1646897700000|2022-03-10 07:35:00|6358.2|6356.2|6368.7|6366.7|6386|6384|6358|6356|141
1646898000000|2022-03-10 07:40:00|6368.2|6366.2|6365.5|6363.5|6368.5|6366.5|6361.5|6359.5|33
1646898300000|2022-03-10 07:45:00|6365.7|6363.7|6370.5|6368.5|6370.5|6368.5|6356.2|6354.2|26
1646898600000|2022-03-10 07:50:00|6372.2|6370.2|6368.2|6366.2|6374.2|6372.2|6358.2|6356.2|131
1646898900000|2022-03-10 07:55:00|6368.5|6366.5|6390|6388|6390.2|6388.2|6367|6365|271
1646899200000|2022-03-10 08:00:00|6389.2|6388.2|6334|6333|6389.2|6388.2|6333.7|6332.7|2888
1646899500000|2022-03-10 08:05:00|6335|6334|6346|6345|6354|6353|6329|6328|1600
1646899800000|2022-03-10 08:10:00|6345.7|6344.7|6316.5|6315.5|6348|6347|6309.5|6308.5|1907
1646900100000|2022-03-10 08:15:00|6316.7|6315.7|6308.2|6307.2|6320.7|6319.7|6305|6304|1152
1646900400000|2022-03-10 08:20:00|6308|6307|6276.7|6275.7|6310|6309|6276.5|6275.5|1006
1646900700000|2022-03-10 08:25:00|6277|6276|6289|6288|6293|6292|6262|6261|1251
1646901000000|2022-03-10 08:30:00|6288.7|6287.7|6253.5|6252.5|6297.2|6296.2|6246.2|6245.2|1816
1646901300000|2022-03-10 08:35:00|6254|6253|6274.2|6273.2|6283|6282|6251.2|6250.2|1468
1646901600000|2022-03-10 08:40:00|6274.4|6273.4|6299.9|6298.9|6300.4|6299.4|6272.4|6271.4|1174
1646901900000|2022-03-10 08:45:00|6299.2|6298.2|6281.9|6280.9|6299.4|6298.4|6277.9|6276.9|1562
1646902200000|2022-03-10 08:50:00|6281.7|6280.7|6255.2|6254.2|6282.9|6281.9|6249.2|6248.2|1508
1646902500000|2022-03-10 08:55:00|6255.4|6254.4|6258.2|6257.2|6269.7|6268.7|6246.9|6245.9|800
1646902800000|2022-03-10 09:00:00|6257.9|6256.9|6315.9|6314.9|6322.2|6321.2|6257.9|6256.9|2344
1646903100000|2022-03-10 09:05:00|6316.2|6315.2|6320.2|6319.2|6324.4|6323.4|6305.7|6304.7|661
1646903400000|2022-03-10 09:10:00|6320.4|6319.4|6322.9|6321.9|6336.4|6335.4|6318.2|6317.2|653
1646903700000|2022-03-10 09:15:00|6323.2|6322.2|6320.4|6319.4|6324.7|6323.7|6315.2|6314.2|479
1646904000000|2022-03-10 09:20:00|6320.2|6319.2|6297.9|6296.9|6321.2|6320.2|6295.7|6294.7|470
1646904300000|2022-03-10 09:25:00|6298.2|6297.2|6287.9|6286.9|6299.7|6298.7|6285.2|6284.2|390
1646904600000|2022-03-10 09:30:00|6288.2|6287.2|6290.7|6289.7|6292.9|6291.9|6271.7|6270.7|813
1646904900000|2022-03-10 09:35:00|6290.4|6289.4|6297.7|6296.7|6297.9|6296.9|6284.4|6283.4|583
1646905200000|2022-03-10 09:40:00|6297.4|6296.4|6318.9|6317.9|6323.9|6322.9|6294.4|6293.4|576
1646905500000|2022-03-10 09:45:00|6319.4|6318.4|6310.9|6309.9|6322.7|6321.7|6306.7|6305.7|441
1646905800000|2022-03-10 09:50:00|6310.7|6309.7|6272.4|6271.4|6314.4|6313.4|6266.2|6265.2|1649
1646906100000|2022-03-10 09:55:00|6271.9|6270.9|6262.2|6261.2|6292.2|6291.2|6239.2|6238.2|2581
1646906400000|2022-03-10 10:00:00|6262.4|6261.4|6262.9|6261.9|6276.9|6275.9|6246.2|6245.2|1058
1646906700000|2022-03-10 10:05:00|6263.2|6262.2|6255.9|6254.9|6269.9|6268.9|6242.7|6241.7|1034
1646907000000|2022-03-10 10:10:00|6255.7|6254.7|6244.4|6243.4|6264.2|6263.2|6243.7|6242.7|754
1646907300000|2022-03-10 10:15:00|6244.7|6243.7|6264.4|6263.4|6264.4|6263.4|6242.9|6241.9|1095
1646907600000|2022-03-10 10:20:00|6264.2|6263.2|6257.2|6256.2|6271.7|6270.7|6255.4|6254.4|688
1646907900000|2022-03-10 10:25:00|6257.4|6256.4|6261.2|6260.2|6270.2|6269.2|6256.7|6255.7|609
1646908200000|2022-03-10 10:30:00|6260.9|6259.9|6253.9|6252.9|6260.9|6259.9|6245.2|6244.2|590
1646908500000|2022-03-10 10:35:00|6254.2|6253.2|6241.9|6240.9|6255.7|6254.7|6241.2|6240.2|538
1646908800000|2022-03-10 10:40:00|6241.7|6240.7|6251.4|6250.4|6254.4|6253.4|6239.9|6238.9|669
1646909100000|2022-03-10 10:45:00|6251.2|6250.2|6267.2|6266.2|6267.4|6266.4|6248.9|6247.9|642
1646909400000|2022-03-10 10:50:00|6266.9|6265.9|6260.9|6259.9|6266.9|6265.9|6256.4|6255.4|498
1646909700000|2022-03-10 10:55:00|6261.2|6260.2|6247.2|6246.2|6264.2|6263.2|6246.4|6245.4|470
1646910000000|2022-03-10 11:00:00|6246.9|6245.9|6252.4|6251.4|6254.9|6253.9|6245.9|6244.9|615
1646910300000|2022-03-10 11:05:00|6252.2|6251.2|6240.9|6239.9|6252.2|6251.2|6239.4|6238.4|799
1646910600000|2022-03-10 11:10:00|6241.2|6240.2|6247.2|6246.2|6259.9|6258.9|6239.4|6238.4|742
1646910900000|2022-03-10 11:15:00|6247.4|6246.4|6243.7|6242.7|6252.2|6251.2|6242.4|6241.4|412
1646911200000|2022-03-10 11:20:00|6243.4|6242.4|6246.7|6245.7|6251.2|6250.2|6242.7|6241.7|472
1646911500000|2022-03-10 11:25:00|6246.4|6245.4|6248.4|6247.4|6252.4|6251.4|6244.9|6243.9|444
1646911800000|2022-03-10 11:30:00|6248.7|6247.7|6245.4|6244.4|6249.7|6248.7|6242.2|6241.2|417
1646912100000|2022-03-10 11:35:00|6245.2|6244.2|6229.7|6228.7|6254.2|6253.2|6229.4|6228.4|612
1646912400000|2022-03-10 11:40:00|6229.9|6228.9|6233.4|6232.4|6235.4|6234.4|6225.7|6224.7|497
1646912700000|2022-03-10 11:45:00|6233.9|6232.9|6223.4|6222.4|6236.4|6235.4|6219.9|6218.9|644
1646913000000|2022-03-10 11:50:00|6223.2|6222.2|6211.7|6210.7|6224.2|6223.2|6211.2|6210.2|470
1646913300000|2022-03-10 11:55:00|6211.9|6210.9|6219.7|6218.7|6225.4|6224.4|6211.9|6210.9|498
1646913600000|2022-03-10 12:00:00|6220.4|6219.4|6208.2|6207.2|6227.2|6226.2|6203.7|6202.7|585
1646913900000|2022-03-10 12:05:00|6208.4|6207.4|6216.7|6215.7|6216.9|6215.9|6205.4|6204.4|392
1646914200000|2022-03-10 12:10:00|6216.4|6215.4|6228.4|6227.4|6229.4|6228.4|6215.2|6214.2|415
1646914500000|2022-03-10 12:15:00|6227.9|6226.9|6240.4|6239.4|6244.9|6243.9|6221.9|6220.9|514
1646914800000|2022-03-10 12:20:00|6240.2|6239.2|6233.2|6232.2|6240.4|6239.4|6227.9|6226.9|306
1646915100000|2022-03-10 12:25:00|6232.9|6231.9|6233.7|6232.7|6236.2|6235.2|6231.2|6230.2|262
1646915400000|2022-03-10 12:30:00|6233.2|6232.2|6220.4|6219.4|6233.4|6232.4|6220.2|6219.2|268
1646915700000|2022-03-10 12:35:00|6221.7|6220.7|6222.4|6221.4|6223.7|6222.7|6219.7|6218.7|281
1646916000000|2022-03-10 12:40:00|6222.1|6221.1|6227.1|6226.1|6229.6|6228.6|6219.1|6218.1|303
1646916300000|2022-03-10 12:45:00|6227.8|6226.8|6197.1|6196.1|6228.1|6227.1|6188.1|6187.1|1519
1646916600000|2022-03-10 12:50:00|6196.8|6195.8|6176.1|6175.1|6199.6|6198.6|6169.3|6168.3|1543
1646916900000|2022-03-10 12:55:00|6175.8|6174.8|6170.8|6169.8|6187.8|6186.8|6164.8|6163.8|967
1646917200000|2022-03-10 13:00:00|6170.6|6169.6|6176.6|6175.6|6183.6|6182.6|6168.6|6167.6|570
1646917500000|2022-03-10 13:05:00|6175.3|6174.3|6175.1|6174.1|6190.6|6189.6|6170.8|6169.8|690
1646917800000|2022-03-10 13:10:00|6175.3|6174.3|6173.6|6172.6|6184.8|6183.8|6170.8|6169.8|572
1646918100000|2022-03-10 13:15:00|6173.1|6172.1|6189.1|6188.1|6191.3|6190.3|6170.6|6169.6|778
1646918400000|2022-03-10 13:20:00|6188.8|6187.8|6193.3|6192.3|6196.6|6195.6|6187.1|6186.1|555
1646918700000|2022-03-10 13:25:00|6192.8|6191.8|6206.1|6205.1|6210.6|6209.6|6190.1|6189.1|541
1646919000000|2022-03-10 13:30:00|6205.8|6204.8|6229.6|6228.6|6233.1|6232.1|6204.6|6203.6|1354
1646919300000|2022-03-10 13:35:00|6229.8|6228.8|6215.6|6214.6|6239.1|6238.1|6214.3|6213.3|845
1646919600000|2022-03-10 13:40:00|6215.8|6214.8|6228.3|6227.3|6228.3|6227.3|6215.1|6214.1|530
1646919900000|2022-03-10 13:45:00|6228.1|6227.1|6211.1|6210.1|6231.6|6230.6|6207.6|6206.6|686
1646920200000|2022-03-10 13:50:00|6211.3|6210.3|6197.3|6196.3|6212.8|6211.8|6196.3|6195.3|500
1646920500000|2022-03-10 13:55:00|6197.6|6196.6|6216.3|6215.3|6219.8|6218.8|6197.3|6196.3|562
1646920800000|2022-03-10 14:00:00|6215.6|6214.6|6215.3|6214.3|6227.3|6226.3|6208.3|6207.3|616
1646921100000|2022-03-10 14:05:00|6214.8|6213.8|6196.3|6195.3|6214.8|6213.8|6196.3|6195.3|446
1646921400000|2022-03-10 14:10:00|6196.1|6195.1|6192.1|6191.1|6196.1|6195.1|6186.3|6185.3|592
1646921700000|2022-03-10 14:15:00|6192.3|6191.3|6192.3|6191.3|6196.3|6195.3|6186.3|6185.3|556
1646922000000|2022-03-10 14:20:00|6192.1|6191.1|6186.6|6185.6|6197.3|6196.3|6183.8|6182.8|488
1646922300000|2022-03-10 14:25:00|6186.3|6185.3|6188.3|6187.3|6191.8|6190.8|6181.1|6180.1|583
1646922600000|2022-03-10 14:30:00|6188.6|6187.6|6206.8|6205.8|6210.8|6209.8|6181.8|6180.8|783
1646922900000|2022-03-10 14:35:00|6206.6|6205.6|6188.8|6187.8|6208.8|6207.8|6188.8|6187.8|612
1646923200000|2022-03-10 14:40:00|6189.1|6188.1|6205.8|6204.8|6221.6|6220.6|6188.8|6187.8|531
1646923500000|2022-03-10 14:45:00|6205.6|6204.6|6209.6|6208.6|6214.3|6213.3|6200.6|6199.6|446
1646923800000|2022-03-10 14:50:00|6210.3|6209.3|6232.6|6231.6|6234.6|6233.6|6201.6|6200.6|581
1646924100000|2022-03-10 14:55:00|6232.1|6231.1|6288.3|6287.3|6292.6|6291.6|6230.6|6229.6|1096
1646924400000|2022-03-10 15:00:00|6290.1|6289.1|6248.3|6247.3|6290.8|6289.8|6245.1|6244.1|1012
1646924700000|2022-03-10 15:05:00|6248.6|6247.6|6263.3|6262.3|6263.3|6262.3|6248.3|6247.3|453
1646925000000|2022-03-10 15:10:00|6263.2|6262.2|6267.5|6266.5|6273|6272|6258|6257|634
1646925300000|2022-03-10 15:15:00|6266.5|6265.5|6279.2|6278.2|6284.2|6283.2|6261.7|6260.7|706
1646925600000|2022-03-10 15:20:00|6279.5|6278.5|6254.7|6253.7|6280|6279|6246.5|6245.5|623
1646925900000|2022-03-10 15:25:00|6254.2|6253.2|6248.5|6247.5|6268|6267|6248|6247|504
1646926200000|2022-03-10 15:30:00|6248|6247|6241.2|6240.2|6256.2|6255.2|6238.7|6237.7|634
1646926500000|2022-03-10 15:35:00|6240.5|6239.5|6236.2|6235.2|6245.2|6244.2|6231.2|6230.2|580
1646926800000|2022-03-10 15:40:00|6236|6235|6234.2|6233.2|6243.5|6242.5|6233|6232|427
1646927100000|2022-03-10 15:45:00|6234.5|6233.5|6238.7|6237.7|6243.2|6242.2|6228.2|6227.2|489
1646927400000|2022-03-10 15:50:00|6238.5|6237.5|6231.2|6230.2|6238.7|6237.7|6230.2|6229.2|372
1646927700000|2022-03-10 15:55:00|6231|6230|6214.2|6213.2|6231|6230|6211|6210|492
1646928000000|2022-03-10 16:00:00|6214|6213|6195|6194|6214.2|6213.2|6193.5|6192.5|929
1646928300000|2022-03-10 16:05:00|6195.2|6194.2|6202.5|6201.5|6204.2|6203.2|6193.2|6192.2|767
1646928600000|2022-03-10 16:10:00|6202.7|6201.7|6212.7|6211.7|6216|6215|6197.7|6196.7|468
1646928900000|2022-03-10 16:15:00|6212.5|6211.5|6210|6209|6214.5|6213.5|6200.5|6199.5|1177
1646929200000|2022-03-10 16:20:00|6210.2|6209.2|6208.7|6207.7|6219.7|6218.7|6207|6206|1994
1646929500000|2022-03-10 16:25:00|6208.5|6207.5|6198|6197|6211.2|6210.2|6186|6185|1708
1646929800000|2022-03-10 16:30:00|6198.7|6196.7|6207.5|6205.5|6213.2|6211.2|6196.5|6194.5|4747
1646930100000|2022-03-10 16:35:00|6207.2|6205.2|6189.2|6187.2|6223.7|6221.7|6185.7|6183.7|3843
1646930400000|2022-03-10 16:40:00|6189.5|6187.5|6193.2|6191.2|6202|6200|6184.7|6182.7|532
1646930700000|2022-03-10 16:45:00|6193.5|6191.5|6199|6197|6200.5|6198.5|6190.5|6188.5|142
1646931000000|2022-03-10 16:50:00|6199.5|6197.5|6207.7|6205.7|6210|6208|6198|6196|136
1646931300000|2022-03-10 16:55:00|6208|6206|6214.5|6212.5|6218.2|6216.2|6204|6202|184
1646931600000|2022-03-10 17:00:00|6214.2|6212.2|6222|6220|6222.5|6220.5|6209.2|6207.2|156
1646931900000|2022-03-10 17:05:00|6222.2|6220.2|6218.5|6216.5|6229.7|6227.7|6217.2|6215.2|151
1646932200000|2022-03-10 17:10:00|6218.7|6216.7|6211|6209|6221.2|6219.2|6208.2|6206.2|89
1646932500000|2022-03-10 17:15:00|6211.2|6209.2|6211.7|6209.7|6215.2|6213.2|6208.5|6206.5|41
1646932800000|2022-03-10 17:20:00|6212|6210|6230.2|6228.2|6230.7|6228.7|6212|6210|150
1646933100000|2022-03-10 17:25:00|6230|6228|6228.5|6226.5|6231|6229|6224.5|6222.5|76
1646933400000|2022-03-10 17:30:00|6228.7|6226.7|6222.5|6220.5|6230.7|6228.7|6222.2|6220.2|52
1646933700000|2022-03-10 17:35:00|6222.7|6220.7|6220.5|6218.5|6222.7|6220.7|6215.2|6213.2|97
1646934000000|2022-03-10 17:40:00|6220.2|6218.2|6214.5|6212.5|6220.7|6218.7|6212.2|6210.2|22
1646934300000|2022-03-10 17:45:00|6214.2|6212.2|6218.5|6216.5|6219.2|6217.2|6213.2|6211.2|18
1646934600000|2022-03-10 17:50:00|6218.2|6216.2|6207.7|6205.7|6219.2|6217.2|6205.7|6203.7|139
1646934900000|2022-03-10 17:55:00|6208|6206|6209.5|6207.5|6211.5|6209.5|6206.2|6204.2|54
1646935200000|2022-03-10 18:00:00|6209.7|6207.7|6200.7|6198.7|6212|6210|6199.2|6197.2|103
1646935500000|2022-03-10 18:05:00|6201|6199|6204.2|6202.2|6208|6206|6200.5|6198.5|47
1646935800000|2022-03-10 18:10:00|6204.5|6202.5|6208.5|6206.5|6215.5|6213.5|6203|6201|47
1646936100000|2022-03-10 18:15:00|6208.2|6206.2|6218.2|6216.2|6220.7|6218.7|6206|6204|71
1646936400000|2022-03-10 18:20:00|6218|6216|6225.5|6223.5|6226.2|6224.2|6214.5|6212.5|100
1646936700000|2022-03-10 18:25:00|6225.7|6223.7|6220.2|6218.2|6225.7|6223.7|6213.2|6211.2|49
1646937000000|2022-03-10 18:30:00|6220|6218|6222.5|6220.5|6224|6222|6213.7|6211.7|66
1646937300000|2022-03-10 18:35:00|6222.2|6220.2|6221|6219|6229.5|6227.5|6219.7|6217.7|55
1646937600000|2022-03-10 18:40:00|6221.2|6219.2|6221|6219|6224.5|6222.5|6218.7|6216.7|37
1646937900000|2022-03-10 18:45:00|6221.2|6219.2|6239.2|6237.2|6239.5|6237.5|6221.2|6219.2|64
1646938200000|2022-03-10 18:50:00|6238.5|6236.5|6238.5|6236.5|6245.5|6243.5|6237.2|6235.2|170
1646938500000|2022-03-10 18:55:00|6238|6236|6242|6240|6246|6244|6236.2|6234.2|65
1646938800000|2022-03-10 19:00:00|6241.2|6239.2|6264.2|6262.2|6265.2|6263.2|6240.7|6238.7|154
1646939100000|2022-03-10 19:05:00|6264.5|6262.5|6250.5|6248.5|6269.2|6267.2|6249|6247|193
1646939400000|2022-03-10 19:10:00|6250.7|6248.7|6254|6252|6254|6252|6249|6247|15
1646939700000|2022-03-10 19:15:00|6254.2|6252.2|6259.5|6257.5|6265|6263|6253.5|6251.5|39
1646940000000|2022-03-10 19:20:00|6259.2|6257.2|6252.7|6250.7|6262|6260|6252.2|6250.2|65
1646940300000|2022-03-10 19:25:00|6253|6251|6262.7|6260.7|6267|6265|6252.7|6250.7|71
1646940600000|2022-03-10 19:30:00|6263|6261|6266.2|6264.2|6268.5|6266.5|6257.5|6255.5|183
1646940900000|2022-03-10 19:35:00|6266.5|6264.5|6263.5|6261.5|6267.2|6265.2|6262.7|6260.7|56
1646941200000|2022-03-10 19:40:00|6263.2|6261.2|6259.7|6257.7|6267.5|6265.5|6259|6257|58
1646941500000|2022-03-10 19:45:00|6260|6258|6273.2|6271.2|6273.2|6271.2|6256.7|6254.7|136
1646941800000|2022-03-10 19:50:00|6273.7|6271.7|6271.2|6269.2|6277.5|6275.5|6270.5|6268.5|65
1646942100000|2022-03-10 19:55:00|6271.5|6269.5|6269.7|6267.7|6277.2|6275.2|6265.7|6263.7|66
1646942400000|2022-03-10 20:00:00|6270|6268|6256.5|6254.5|6270.5|6268.5|6256|6254|186
1646942700000|2022-03-10 20:05:00|6256.7|6254.7|6264.2|6262.2|6267|6265|6255.2|6253.2|403
1646943000000|2022-03-10 20:10:00|6264.5|6262.5|6265.2|6263.2|6267.2|6265.2|6259.5|6257.5|205
1646943300000|2022-03-10 20:15:00|6265.5|6263.5|6266|6264|6272.5|6270.5|6261.2|6259.2|81
1646943600000|2022-03-10 20:20:00|6265.2|6263.2|6252.2|6250.2|6266.5|6264.5|6248|6246|91
1646943900000|2022-03-10 20:25:00|6252|6250|6255|6253|6257|6255|6248.2|6246.2|63
1646944200000|2022-03-10 20:30:00|6255.2|6253.2|6241.2|6239.2|6256|6254|6239|6237|269
1646944500000|2022-03-10 20:35:00|6241|6239|6232|6230|6246|6244|6229.2|6227.2|254
1646944800000|2022-03-10 20:40:00|6232.2|6230.2|6231|6229|6238.7|6236.7|6230.2|6228.2|178
1646945100000|2022-03-10 20:45:00|6230.7|6228.7|6224.2|6222.2|6230.7|6228.7|6218.5|6216.5|160
1646945400000|2022-03-10 20:50:00|6224.5|6222.5|6232.7|6230.7|6241|6239|6224.5|6222.5|231
1646945700000|2022-03-10 20:55:00|6232.5|6230.5|6245.2|6243.2|6245.2|6243.2|6226|6224|197
1646946000000|2022-03-10 21:00:00|6238.8|6234.8|6238.6|6234.6|6240|6236|6234.2|6230.2|0
1646946300000|2022-03-10 21:05:00|6238.9|6234.9|6234.2|6230.2|6240.5|6236.5|6231.3|6227.3|0
1646946600000|2022-03-10 21:10:00|6234.6|6230.6|6243.7|6239.7|6244.7|6240.7|6233.2|6229.2|0
1646946900000|2022-03-10 21:15:00|6244.7|6240.7|6242.9|6238.9|6244.7|6240.7|6241.9|6237.9|0
1646947200000|2022-03-10 21:20:00|6243|6239|6244.9|6240.9|6244.9|6240.9|6242.9|6238.9|0
1646947500000|2022-03-10 21:25:00|6245.4|6241.4|6244.4|6240.4|6245.4|6241.4|6243.9|6239.9|0
1646947800000|2022-03-10 21:30:00|6244.2|6240.2|6242.5|6238.5|6244.2|6240.2|6242.5|6238.5|0
1646948100000|2022-03-10 21:35:00|6242.6|6238.6|6245.8|6241.8|6247.8|6243.8|6242.6|6238.6|0
1646948400000|2022-03-10 21:40:00|6245.7|6241.7|6243.3|6239.3|6245.7|6241.7|6243.3|6239.3|0
1646948700000|2022-03-10 21:45:00|6243.8|6239.8|6244.3|6240.3|6244.3|6240.3|6239.5|6235.5|0
1646949000000|2022-03-10 21:50:00|6243.8|6239.8|6242.9|6238.9|6244.3|6240.3|6242.4|6238.4|0
1646949300000|2022-03-10 21:55:00|6242.4|6238.4|6238.1|6234.1|6242.4|6238.4|6236.6|6232.6|0
1646949600000|2022-03-10 22:00:00|6238|6234|6236.6|6232.6|6240.7|6236.7|6236.6|6232.6|0
1646949900000|2022-03-10 22:05:00|6237.4|6233.4|6235.6|6231.6|6238.3|6234.3|6234.8|6230.8|0
1646950200000|2022-03-10 22:10:00|6235.3|6231.3|6234.5|6230.5|6236.4|6232.4|6233.4|6229.4|0
1646950500000|2022-03-10 22:15:00|6234.8|6230.8|6234|6230|6234.8|6230.8|6232.2|6228.2|0
1646950800000|2022-03-10 22:20:00|6234.5|6230.5|6233.5|6229.5|6235.5|6231.5|6233.5|6229.5|0
1646951100000|2022-03-10 22:25:00|6234.2|6230.2|6233.5|6229.5|6234.9|6230.9|6232|6228|0
1646951400000|2022-03-10 22:30:00|6233.8|6229.8|6232.6|6228.6|6233.8|6229.8|6232.3|6228.3|0
1646951700000|2022-03-10 22:35:00|6232.4|6228.4|6232.6|6228.6|6233.4|6229.4|6232.4|6228.4|0
1646952000000|2022-03-10 22:40:00|6232.7|6228.7|6232.1|6228.1|6232.7|6228.7|6232.1|6228.1|0
1646952300000|2022-03-10 22:45:00|6232.2|6228.2|6232.4|6228.4|6232.7|6228.7|6232.2|6228.2|0
1646952600000|2022-03-10 22:50:00|6232.1|6228.1|6232.4|6228.4|6232.4|6228.4|6232.1|6228.1|0
1646952900000|2022-03-10 22:55:00|6232.6|6228.6|6231.8|6227.8|6233.1|6229.1|6231.4|6227.4|0
1646953200000|2022-03-10 23:00:00|6232.3|6228.3|6244.6|6240.6|6244.8|6240.8|6230.7|6226.7|0
1646953500000|2022-03-10 23:05:00|6244.1|6240.1|6248.7|6244.7|6250.3|6246.3|6243.7|6239.7|0
1646953800000|2022-03-10 23:10:00|6248.9|6244.9|6249.6|6245.6|6250.3|6246.3|6247.2|6243.2|0
1646954100000|2022-03-10 23:15:00|6249.9|6245.9|6248.9|6244.9|6252.7|6248.7|6248.7|6244.7|0
1646954400000|2022-03-10 23:20:00|6248.7|6244.7|6250.5|6246.5|6251|6247|6247.2|6243.2|0
1646954700000|2022-03-10 23:25:00|6250|6246|6246.9|6242.9|6250|6246|6246.6|6242.6|0
1646955000000|2022-03-10 23:30:00|6246.6|6242.6|6247.1|6243.1|6249.4|6245.4|6245.9|6241.9|0
1646955300000|2022-03-10 23:35:00|6246.9|6242.9|6250.5|6246.5|6250.5|6246.5|6246.9|6242.9|0
1646955600000|2022-03-10 23:40:00|6251|6247|6246.5|6242.5|6251|6247|6246.5|6242.5|0
1646955900000|2022-03-10 23:45:00|6246.9|6242.9|6257|6253|6259.4|6255.4|6246.9|6242.9|0
1646956200000|2022-03-10 23:50:00|6256.8|6252.8|6251.7|6247.7|6257|6253|6250.9|6246.9|0
1646956500000|2022-03-10 23:55:00|6252.1|6248.1|6250|6246|6255.1|6251.1|6248.9|6244.9|0
1646956800000|2022-03-11 00:00:00|6249.9|6245.9|6244.5|6240.5|6251.2|6247.2|6243.2|6239.2|0
1646957100000|2022-03-11 00:05:00|6244.9|6240.9|6245.6|6241.6|6247.3|6243.3|6243.6|6239.6|0
1646957400000|2022-03-11 00:10:00|6245.5|6241.5|6247.3|6243.3|6249.5|6245.5|6243.6|6239.6|0
1646957700000|2022-03-11 00:15:00|6247.2|6243.2|6238.1|6235.1|6251.5|6248.5|6232.5|6229.5|0
1646958000000|2022-03-11 00:20:00|6237.9|6234.9|6237.9|6234.9|6238.8|6235.8|6228.7|6225.7|0
1646958300000|2022-03-11 00:25:00|6238|6235|6226.4|6223.4|6238.8|6235.8|6219.2|6216.2|0
1646958600000|2022-03-11 00:30:00|6226.1|6223.1|6228.9|6225.9|6236.2|6233.2|6226.1|6223.1|0
1646958900000|2022-03-11 00:35:00|6228.7|6225.7|6219.3|6216.3|6232.7|6229.7|6218.9|6215.9|0
1646959200000|2022-03-11 00:40:00|6219.5|6216.5|6221.3|6218.3|6225.1|6222.1|6215.1|6212.1|0
1646959500000|2022-03-11 00:45:00|6220.8|6217.8|6228|6225|6228.4|6225.4|6219.6|6216.6|0
1646959800000|2022-03-11 00:50:00|6227.8|6224.8|6215.2|6212.2|6228.4|6225.4|6209.8|6206.8|0
1646960100000|2022-03-11 00:55:00|6215.1|6212.1|6209.8|6206.8|6215.1|6212.1|6205.5|6202.5|0
1646960400000|2022-03-11 01:00:00|6210.4|6207.4|6192|6189|6211.4|6208.4|6192|6189|0
1646960700000|2022-03-11 01:05:00|6192.5|6189.5|6194.6|6191.6|6200.4|6197.4|6188.6|6185.6|0
1646961000000|2022-03-11 01:10:00|6195.1|6192.1|6192.6|6189.6|6198.8|6195.8|6190|6187|0
1646961300000|2022-03-11 01:15:00|6192.1|6189.1|6201.4|6198.4|6202.2|6199.2|6192.1|6189.1|0
1646961600000|2022-03-11 01:20:00|6201.3|6198.3|6180.8|6177.8|6201.3|6198.3|6180.3|6177.3|0
1646961900000|2022-03-11 01:25:00|6181.4|6178.4|6183.5|6180.5|6187.6|6184.6|6174.5|6171.5|0
1646962200000|2022-03-11 01:30:00|6183.3|6180.3|6176.8|6173.8|6183.5|6180.5|6167.2|6164.2|0
1646962500000|2022-03-11 01:35:00|6176.4|6173.4|6178.9|6175.9|6180.5|6177.5|6171.3|6168.3|0
1646962800000|2022-03-11 01:40:00|6179|6176|6180.3|6177.3|6182.8|6179.8|6170.9|6167.9|0
1646963100000|2022-03-11 01:45:00|6180.7|6177.7|6181.2|6178.2|6185.8|6182.8|6177.4|6174.4|0
1646963400000|2022-03-11 01:50:00|6181.3|6178.3|6175.7|6172.7|6181.3|6178.3|6171.1|6168.1|0
1646963700000|2022-03-11 01:55:00|6175.4|6172.4|6175.7|6172.7|6176.2|6173.2|6171.5|6168.5|0
1646964000000|2022-03-11 02:00:00|6175.9|6172.9|6181.7|6178.7|6181.7|6178.7|6173.2|6170.2|0
1646964300000|2022-03-11 02:05:00|6181.5|6178.5|6191.8|6188.8|6194|6191|6178.8|6175.8|0
1646964600000|2022-03-11 02:10:00|6191.7|6188.7|6194.2|6191.2|6195.6|6192.6|6189.2|6186.2|0
1646964900000|2022-03-11 02:15:00|6193.6|6190.6|6192.1|6189.1|6193.9|6190.9|6189.5|6186.5|0
1646965200000|2022-03-11 02:20:00|6191.9|6188.9|6174.7|6171.7|6191.9|6188.9|6174.7|6171.7|0
1646965500000|2022-03-11 02:25:00|6174.4|6171.4|6175.6|6172.6|6177.8|6174.8|6168.4|6165.4|0
1646965800000|2022-03-11 02:30:00|6175.8|6172.8|6178.2|6175.2|6180.3|6177.3|6170.2|6167.2|0
1646966100000|2022-03-11 02:35:00|6178.3|6175.3|6179|6176|6182|6179|6175.3|6172.3|0
1646966400000|2022-03-11 02:40:00|6178.9|6175.9|6176.7|6173.7|6183.1|6180.1|6175.9|6172.9|0
1646966700000|2022-03-11 02:45:00|6176.6|6173.6|6175|6172|6180.9|6177.9|6173.3|6170.3|0
1646967000000|2022-03-11 02:50:00|6174.6|6171.6|6182.6|6179.6|6182.6|6179.6|6169.9|6166.9|0
1646967300000|2022-03-11 02:55:00|6182.8|6179.8|6173.3|6170.3|6183.1|6180.1|6173.3|6170.3|0
1646967600000|2022-03-11 03:00:00|6175.8|6172.8|6177.3|6174.3|6178.8|6175.8|6173.1|6170.1|0
1646967900000|2022-03-11 03:05:00|6177.1|6174.1|6169.9|6166.9|6177.1|6174.1|6169.6|6166.6|0
1646968200000|2022-03-11 03:10:00|6170.4|6167.4|6161|6158|6170.8|6167.8|6158.5|6155.5|0
1646968500000|2022-03-11 03:15:00|6161.2|6158.2|6162|6159|6163.2|6160.2|6156.2|6153.2|0
1646968800000|2022-03-11 03:20:00|6162.3|6159.3|6160.2|6157.2|6163.2|6160.2|6158.5|6155.5|0
1646969100000|2022-03-11 03:25:00|6160|6157|6158.3|6155.3|6162.7|6159.7|6153.3|6150.3|0
1646969400000|2022-03-11 03:30:00|6158.2|6155.2|6150.2|6147.2|6158.2|6155.2|6144.4|6141.4|0
1646969700000|2022-03-11 03:35:00|6151|6148|6146.2|6143.2|6154.4|6151.4|6142.8|6139.8|0
1646970000000|2022-03-11 03:40:00|6146|6143|6152.9|6149.9|6154.3|6151.3|6145.3|6142.3|0
1646970300000|2022-03-11 03:45:00|6153|6150|6149.6|6146.6|6154.3|6151.3|6145.8|6142.8|0
1646970600000|2022-03-11 03:50:00|6147.9|6144.9|6158.5|6155.5|6158.9|6155.9|6146.2|6143.2|0
1646970900000|2022-03-11 03:55:00|6158.7|6155.7|6166.7|6163.7|6167.5|6164.5|6155.5|6152.5|0
1646971200000|2022-03-11 04:00:00|6167.2|6164.2|6174.5|6171.5|6176.2|6173.2|6166.7|6163.7|0
1646971500000|2022-03-11 04:05:00|6174.8|6171.8|6176.5|6173.5|6176.5|6173.5|6172.4|6169.4|0
1646971800000|2022-03-11 04:10:00|6176.3|6173.3|6169.1|6166.1|6176.3|6173.3|6162|6159|0
1646972100000|2022-03-11 04:15:00|6169|6166|6167.8|6164.8|6176.6|6173.6|6167.8|6164.8|0
1646972400000|2022-03-11 04:20:00|6168.9|6165.9|6175.8|6172.8|6175.8|6172.8|6168.9|6165.9|0
1646972700000|2022-03-11 04:25:00|6175.2|6172.2|6166.2|6163.2|6175.2|6172.2|6166|6163|0
1646973000000|2022-03-11 04:30:00|6165.7|6162.7|6164|6161|6170.3|6167.3|6161.5|6158.5|0
1646973300000|2022-03-11 04:35:00|6164.2|6161.2|6159.8|6156.8|6166.9|6163.9|6159|6156|0
1646973600000|2022-03-11 04:40:00|6159.7|6156.7|6156|6153|6159.7|6156.7|6152.2|6149.2|0
1646973900000|2022-03-11 04:45:00|6155.7|6152.7|6149.2|6146.2|6156|6153|6148.3|6145.3|0
1646974200000|2022-03-11 04:50:00|6149.5|6146.5|6146.3|6143.3|6156|6153|6146.3|6143.3|0
1646974500000|2022-03-11 04:55:00|6146.1|6143.1|6145.3|6142.3|6147.6|6144.6|6143.7|6140.7|0
1646974800000|2022-03-11 05:00:00|6145.2|6142.2|6142.3|6139.3|6145.3|6142.3|6136.1|6133.1|0
1646975100000|2022-03-11 05:05:00|6142.2|6139.2|6141.9|6138.9|6142.3|6139.3|6136.9|6133.9|0
1646975400000|2022-03-11 05:10:00|6142.1|6139.1|6139.2|6136.2|6142.3|6139.3|6131.4|6128.4|0
1646975700000|2022-03-11 05:15:00|6139|6136|6136.1|6133.1|6140.2|6137.2|6135.4|6132.4|0
1646976000000|2022-03-11 05:20:00|6136.7|6133.7|6145.4|6142.4|6147.8|6144.8|6136.1|6133.1|0
1646976300000|2022-03-11 05:25:00|6145.8|6142.8|6153.8|6150.8|6157.2|6154.2|6145.8|6142.8|0
1646976600000|2022-03-11 05:30:00|6154|6151|6162.2|6159.2|6163.3|6160.3|6149.2|6146.2|0
1646976900000|2022-03-11 05:35:00|6161.4|6158.4|6170|6167|6173|6170|6156.9|6153.9|0
1646977200000|2022-03-11 05:40:00|6169.4|6166.4|6169.9|6166.9|6173.8|6170.8|6167.1|6164.1|0
1646977500000|2022-03-11 05:45:00|6170|6167|6176.6|6173.6|6179.1|6176.1|6169.4|6166.4|0
1646977800000|2022-03-11 05:50:00|6176.7|6173.7|6180.9|6177.9|6185.4|6182.4|6174.4|6171.4|0
1646978100000|2022-03-11 05:55:00|6181.6|6178.6|6187|6184|6196.3|6193.3|6181.6|6178.6|0
1646978400000|2022-03-11 06:00:00|6186.5|6183.5|6204.9|6201.9|6205.3|6202.3|6180.6|6177.6|0
1646978700000|2022-03-11 06:05:00|6205|6202|6210|6207|6215.9|6212.9|6202.1|6199.1|0
1646979000000|2022-03-11 06:10:00|6209.7|6206.7|6207.9|6204.9|6217.1|6214.1|6206.8|6203.8|0
1646979300000|2022-03-11 06:15:00|6208|6205|6212.8|6209.8|6217.1|6214.1|6207.9|6204.9|0
1646979600000|2022-03-11 06:20:00|6213.3|6210.3|6213|6210|6219.5|6216.5|6212.6|6209.6|0
1646979900000|2022-03-11 06:25:00|6214.3|6211.3|6217|6214|6217.6|6214.6|6212.5|6209.5|0
1646980200000|2022-03-11 06:30:00|6216.9|6213.9|6213.8|6210.8|6218.4|6215.4|6213.6|6210.6|0
1646980500000|2022-03-11 06:35:00|6213.3|6210.3|6211.2|6208.2|6213.3|6210.3|6203.6|6200.6|0
1646980800000|2022-03-11 06:40:00|6211.1|6208.1|6224.3|6221.3|6229.5|6226.5|6211.1|6208.1|0
1646981100000|2022-03-11 06:45:00|6224.4|6221.4|6231.2|6228.2|6234.5|6231.5|6218.9|6215.9|0
1646981400000|2022-03-11 06:50:00|6229|6226|6235|6232|6235.4|6232.4|6224.4|6221.4|0
1646981700000|2022-03-11 06:55:00|6234.8|6231.8|6229.9|6226.9|6242.9|6239.9|6227.9|6224.9|0
1646982000000|2022-03-11 07:00:00|6232.3|6229.3|6253.7|6251.7|6259|6257|6231.5|6228.5|268
1646982300000|2022-03-11 07:05:00|6254|6252|6265.7|6263.7|6273|6271|6254|6252|276
1646982600000|2022-03-11 07:10:00|6266.2|6264.2|6257.7|6255.7|6268.7|6266.7|6256.7|6254.7|126
1646982900000|2022-03-11 07:15:00|6257.5|6255.5|6257|6255|6265.5|6263.5|6252.5|6250.5|100
1646983200000|2022-03-11 07:20:00|6256.7|6254.7|6240.2|6238.2|6257|6255|6239.2|6237.2|146
1646983500000|2022-03-11 07:25:00|6240.5|6238.5|6253.2|6251.2|6256|6254|6239.7|6237.7|73
1646983800000|2022-03-11 07:30:00|6253|6251|6240.2|6238.2|6253|6251|6239.7|6237.7|55
1646984100000|2022-03-11 07:35:00|6239.5|6237.5|6236.2|6234.2|6241.2|6239.2|6232.2|6230.2|104
1646984400000|2022-03-11 07:40:00|6236.7|6234.7|6236.7|6234.7|6247.7|6245.7|6231.5|6229.5|82
1646984700000|2022-03-11 07:45:00|6237.2|6235.2|6231|6229|6247.2|6245.2|6229.5|6227.5|100
1646985000000|2022-03-11 07:50:00|6230.5|6228.5|6227.2|6225.2|6234.7|6232.7|6227.2|6225.2|85
1646985300000|2022-03-11 07:55:00|6227.5|6225.5|6233.7|6231.7|6234.7|6232.7|6215.5|6213.5|541
1646985600000|2022-03-11 08:00:00|6233.2|6232.2|6233.7|6232.7|6257.7|6256.7|6221.2|6220.2|1956
1646985900000|2022-03-11 08:05:00|6234.2|6233.2|6232.2|6231.2|6248.2|6247.2|6224.7|6223.7|1190
1646986200000|2022-03-11 08:10:00|6232.5|6231.5|6223.5|6222.5|6242|6241|6222.7|6221.7|1049
1646986500000|2022-03-11 08:15:00|6224.7|6223.7|6179|6178|6233|6232|6174|6173|956
1646986800000|2022-03-11 08:20:00|6178.7|6177.7|6181.2|6180.2|6186.7|6185.7|6161.7|6160.7|1530
1646987100000|2022-03-11 08:25:00|6181.5|6180.5|6194.5|6193.5|6208|6207|6181|6180|674
1646987400000|2022-03-11 08:30:00|6194.7|6193.7|6187.5|6186.5|6205|6204|6181.7|6180.7|829
1646987700000|2022-03-11 08:35:00|6187.7|6186.7|6201|6200|6202|6201|6187|6186|537
1646988000000|2022-03-11 08:40:00|6201.3|6200.3|6207.3|6206.3|6211.3|6210.3|6192.8|6191.8|553
1646988300000|2022-03-11 08:45:00|6207.5|6206.5|6221.3|6220.3|6223.8|6222.8|6207.5|6206.5|891
1646988600000|2022-03-11 08:50:00|6221|6220|6205.8|6204.8|6224.3|6223.3|6203.5|6202.5|411
1646988900000|2022-03-11 08:55:00|6205.5|6204.5|6206.3|6205.3|6216.8|6215.8|6203.8|6202.8|288
1646989200000|2022-03-11 09:00:00|6206.5|6205.5|6212.5|6211.5|6221|6220|6205.8|6204.8|451
1646989500000|2022-03-11 09:05:00|6212.3|6211.3|6225|6224|6232.5|6231.5|6211.8|6210.8|577
1646989800000|2022-03-11 09:10:00|6224.5|6223.5|6238|6237|6240.5|6239.5|6224.5|6223.5|472
1646990100000|2022-03-11 09:15:00|6238.3|6237.3|6237.5|6236.5|6243.5|6242.5|6231|6230|360
1646990400000|2022-03-11 09:20:00|6236.8|6235.8|6246|6245|6250.5|6249.5|6236.5|6235.5|738
1646990700000|2022-03-11 09:25:00|6246.3|6245.3|6235.5|6234.5|6251.3|6250.3|6234|6233|463
1646991000000|2022-03-11 09:30:00|6235.8|6234.8|6234.5|6233.5|6241.5|6240.5|6221.8|6220.8|647
1646991300000|2022-03-11 09:35:00|6234.3|6233.3|6235|6234|6237.5|6236.5|6227.3|6226.3|473
1646991600000|2022-03-11 09:40:00|6235.3|6234.3|6235.5|6234.5|6242.3|6241.3|6229.8|6228.8|432
1646991900000|2022-03-11 09:45:00|6235.8|6234.8|6244.3|6243.3|6244.3|6243.3|6235.5|6234.5|437
1646992200000|2022-03-11 09:50:00|6244.5|6243.5|6246.5|6245.5|6253.5|6252.5|6237.3|6236.3|546
1646992500000|2022-03-11 09:55:00|6247|6246|6243.3|6242.3|6248|6247|6240.8|6239.8|428
1646992800000|2022-03-11 10:00:00|6244|6243|6254.3|6253.3|6254.3|6253.3|6244|6243|303
1646993100000|2022-03-11 10:05:00|6254.5|6253.5|6252.8|6251.8|6259.5|6258.5|6251|6250|382
1646993400000|2022-03-11 10:10:00|6252.5|6251.5|6251|6250|6253.5|6252.5|6245|6244|435
1646993700000|2022-03-11 10:15:00|6251.3|6250.3|6249.5|6248.5|6253|6252|6245.5|6244.5|424
1646994000000|2022-03-11 10:20:00|6249.8|6248.8|6257.5|6256.5|6258|6257|6248|6247|445
1646994300000|2022-03-11 10:25:00|6257.8|6256.8|6269|6268|6272.3|6271.3|6256.3|6255.3|565
1646994600000|2022-03-11 10:30:00|6269.3|6268.3|6261.5|6260.5|6270|6269|6257.8|6256.8|442
1646994900000|2022-03-11 10:35:00|6261.3|6260.3|6255.8|6254.8|6264.3|6263.3|6250|6249|450
1646995200000|2022-03-11 10:40:00|6256|6255|6241.5|6240.5|6256|6255|6238.5|6237.5|309
1646995500000|2022-03-11 10:45:00|6241.3|6240.3|6247|6246|6248|6247|6240.8|6239.8|315
1646995800000|2022-03-11 10:50:00|6246.5|6245.5|6227.8|6226.8|6246.8|6245.8|6226.5|6225.5|509
1646996100000|2022-03-11 10:55:00|6227.5|6226.5|6222.5|6221.5|6230.8|6229.8|6218.5|6217.5|528
1646996400000|2022-03-11 11:00:00|6222|6221|6233|6232|6239|6238|6222|6221|490
1646996700000|2022-03-11 11:05:00|6232.8|6231.8|6235.3|6234.3|6236.5|6235.5|6228.5|6227.5|460
1646997000000|2022-03-11 11:10:00|6235.5|6234.5|6234.5|6233.5|6239.5|6238.5|6230.8|6229.8|321
1646997300000|2022-03-11 11:15:00|6234.8|6233.8|6234.5|6233.5|6236.3|6235.3|6231.5|6230.5|242
1646997600000|2022-03-11 11:20:00|6234.8|6233.8|6316.3|6315.3|6341.5|6340.5|6228.5|6227.5|3389
1646997900000|2022-03-11 11:25:00|6317|6316|6380.5|6379.5|6468.3|6467.3|6313.5|6312.5|8178
1646998200000|2022-03-11 11:30:00|6378.8|6377.8|6396.3|6395.3|6401|6400|6353|6352|3083
1646998500000|2022-03-11 11:35:00|6396.5|6395.5|6347.8|6346.8|6396.5|6395.5|6338.3|6337.3|1750
1646998800000|2022-03-11 11:40:00|6348|6347|6371.8|6370.8|6392.8|6391.8|6346|6345|1363
1646999100000|2022-03-11 11:45:00|6373.8|6372.8|6360.3|6359.3|6382.3|6381.3|6356.3|6355.3|1560
1646999400000|2022-03-11 11:50:00|6360|6359|6344.3|6343.3|6361.3|6360.3|6326.3|6325.3|2065
1646999700000|2022-03-11 11:55:00|6343.8|6342.8|6350.8|6349.8|6354.5|6353.5|6333.3|6332.3|944
1647000000000|2022-03-11 12:00:00|6351.3|6350.3|6356.5|6355.5|6357|6356|6337|6336|928
1647000300000|2022-03-11 12:05:00|6356|6355|6364.8|6363.8|6365.8|6364.8|6344|6343|585
1647000600000|2022-03-11 12:10:00|6364.5|6363.5|6360|6359|6376|6375|6359.5|6358.5|849
1647000900000|2022-03-11 12:15:00|6362|6361|6354.5|6353.5|6376.5|6375.5|6354.3|6353.3|810
1647001200000|2022-03-11 12:20:00|6354.3|6353.3|6359.5|6358.5|6373.5|6372.5|6352.5|6351.5|484
1647001500000|2022-03-11 12:25:00|6359.3|6358.3|6358.3|6357.3|6363.3|6362.3|6346.8|6345.8|687
1647001800000|2022-03-11 12:30:00|6358.5|6357.5|6364.5|6363.5|6376.5|6375.5|6355.5|6354.5|594
1647002100000|2022-03-11 12:35:00|6364|6363|6353.5|6352.5|6364.3|6363.3|6344.5|6343.5|503
1647002400000|2022-03-11 12:40:00|6352.9|6351.9|6340.4|6339.4|6352.9|6351.9|6329.9|6328.9|531
1647002700000|2022-03-11 12:45:00|6340.7|6339.7|6325.2|6324.2|6341.2|6340.2|6322.2|6321.2|439
1647003000000|2022-03-11 12:50:00|6325.4|6324.4|6312.9|6311.9|6327.2|6326.2|6312.4|6311.4|708
1647003300000|2022-03-11 12:55:00|6312.7|6311.7|6310.4|6309.4|6316.4|6315.4|6299.9|6298.9|520
1647003600000|2022-03-11 13:00:00|6310.2|6309.2|6320.7|6319.7|6325.9|6324.9|6307.9|6306.9|590
1647003900000|2022-03-11 13:05:00|6320.9|6319.9|6335.4|6334.4|6338.9|6337.9|6318.4|6317.4|685
1647004200000|2022-03-11 13:10:00|6335.2|6334.2|6327.4|6326.4|6339.2|6338.2|6321.7|6320.7|597
1647004500000|2022-03-11 13:15:00|6327.2|6326.2|6328.9|6327.9|6333.9|6332.9|6322.9|6321.9|405
1647004800000|2022-03-11 13:20:00|6328.7|6327.7|6340.4|6339.4|6341.4|6340.4|6326.9|6325.9|340
1647005100000|2022-03-11 13:25:00|6340.7|6339.7|6341.9|6340.9|6343.4|6342.4|6333.4|6332.4|318
1647005400000|2022-03-11 13:30:00|6341.7|6340.7|6354.7|6353.7|6355.2|6354.2|6338.4|6337.4|541
1647005700000|2022-03-11 13:35:00|6354.4|6353.4|6355.9|6354.9|6362.9|6361.9|6349.9|6348.9|1523
1647006000000|2022-03-11 13:40:00|6355.7|6354.7|6365.9|6364.9|6366.9|6365.9|6349.2|6348.2|429
1647006300000|2022-03-11 13:45:00|6365.7|6364.7|6358.7|6357.7|6367.9|6366.9|6352.4|6351.4|530
1647006600000|2022-03-11 13:50:00|6358.9|6357.9|6364.4|6363.4|6368.7|6367.7|6358.9|6357.9|371
1647006900000|2022-03-11 13:55:00|6364.2|6363.2|6354.9|6353.9|6364.9|6363.9|6351.7|6350.7|382
1647007200000|2022-03-11 14:00:00|6355.4|6354.4|6356.4|6355.4|6360.9|6359.9|6353.9|6352.9|432
1647007500000|2022-03-11 14:05:00|6356.2|6355.2|6352.9|6351.9|6358.7|6357.7|6348.7|6347.7|357
1647007800000|2022-03-11 14:10:00|6353.2|6352.2|6339.4|6338.4|6353.7|6352.7|6338.7|6337.7|1121
1647008100000|2022-03-11 14:15:00|6339.9|6338.9|6344.4|6343.4|6348.7|6347.7|6336.7|6335.7|347
1647008400000|2022-03-11 14:20:00|6344.7|6343.7|6338.9|6337.9|6347.4|6346.4|6338.2|6337.2|586
1647008700000|2022-03-11 14:25:00|6339.2|6338.2|6322.9|6321.9|6339.7|6338.7|6322.7|6321.7|407
1647009000000|2022-03-11 14:30:00|6323.2|6322.2|6320.2|6319.2|6333.9|6332.9|6319.9|6318.9|915
1647009300000|2022-03-11 14:35:00|6319.9|6318.9|6308.2|6307.2|6324.2|6323.2|6306.2|6305.2|930
1647009600000|2022-03-11 14:40:00|6308.4|6307.4|6303.4|6302.4|6310.7|6309.7|6296.9|6295.9|1181
1647009900000|2022-03-11 14:45:00|6301.9|6300.9|6305.2|6304.2|6313.4|6312.4|6299.2|6298.2|685
1647010200000|2022-03-11 14:50:00|6304.9|6303.9|6280.2|6279.2|6309.7|6308.7|6278.9|6277.9|1065
1647010500000|2022-03-11 14:55:00|6280.7|6279.7|6286.4|6285.4|6293.2|6292.2|6277.4|6276.4|741
1647010800000|2022-03-11 15:00:00|6286.2|6285.2|6273.7|6272.7|6289.2|6288.2|6270.7|6269.7|774
1647011100000|2022-03-11 15:05:00|6274.4|6273.4|6277.4|6276.4|6293.4|6292.4|6272.4|6271.4|937
1647011400000|2022-03-11 15:10:00|6278.1|6277.1|6289.8|6288.8|6297.6|6296.6|6276.8|6275.8|502
1647011700000|2022-03-11 15:15:00|6290.1|6289.1|6288.8|6287.8|6298.3|6297.3|6282.3|6281.3|515
1647012000000|2022-03-11 15:20:00|6289.1|6288.1|6277.3|6276.3|6290.8|6289.8|6267.6|6266.6|768
1647012300000|2022-03-11 15:25:00|6277.6|6276.6|6281.6|6280.6|6293.3|6292.3|6276.6|6275.6|658
1647012600000|2022-03-11 15:30:00|6281.3|6280.3|6278.8|6277.8|6284.8|6283.8|6272.3|6271.3|1085
1647012900000|2022-03-11 15:35:00|6278.6|6277.6|6285.3|6284.3|6290.3|6289.3|6277.1|6276.1|489
1647013200000|2022-03-11 15:40:00|6286.1|6285.1|6284.3|6283.3|6301.1|6300.1|6283.6|6282.6|669
1647013500000|2022-03-11 15:45:00|6284.8|6283.8|6276.3|6275.3|6286.6|6285.6|6275.6|6274.6|371
1647013800000|2022-03-11 15:50:00|6276.6|6275.6|6278.3|6277.3|6287.8|6286.8|6275.1|6274.1|721
1647014100000|2022-03-11 15:55:00|6278.1|6277.1|6292.6|6291.6|6297.1|6296.1|6277.6|6276.6|786
1647014400000|2022-03-11 16:00:00|6292.8|6291.8|6281.3|6280.3|6295.8|6294.8|6281.3|6280.3|550
1647014700000|2022-03-11 16:05:00|6281.6|6280.6|6271.3|6270.3|6284.1|6283.1|6262.8|6261.8|916
1647015000000|2022-03-11 16:10:00|6270.8|6269.8|6276.8|6275.8|6277.8|6276.8|6268.1|6267.1|632
1647015300000|2022-03-11 16:15:00|6276.1|6275.1|6274.8|6273.8|6279.6|6278.6|6270.8|6269.8|654
1647015600000|2022-03-11 16:20:00|6275.3|6274.3|6284.8|6283.8|6285.6|6284.6|6275.3|6274.3|900
1647015900000|2022-03-11 16:25:00|6284.6|6283.6|6273.3|6272.3|6289.8|6288.8|6266.3|6265.3|3096
1647016200000|2022-03-11 16:30:00|6273.8|6271.8|6261.8|6259.8|6280.3|6278.3|6254.8|6252.8|4616
1647016500000|2022-03-11 16:35:00|6260.8|6258.8|6263.6|6261.6|6270.1|6268.1|6257.3|6255.3|2276
1647016800000|2022-03-11 16:40:00|6263.3|6261.3|6252.6|6250.6|6265.1|6263.1|6236.3|6234.3|1307
1647017100000|2022-03-11 16:45:00|6253.1|6251.1|6258.6|6256.6|6264.1|6262.1|6249.6|6247.6|763
1647017400000|2022-03-11 16:50:00|6258.3|6256.3|6251.8|6249.8|6259.6|6257.6|6248.8|6246.8|197
1647017700000|2022-03-11 16:55:00|6251.6|6249.6|6245.3|6243.3|6254.6|6252.6|6240.3|6238.3|245
1647018000000|2022-03-11 17:00:00|6244.6|6242.6|6243.6|6241.6|6245.1|6243.1|6235.3|6233.3|233
1647018300000|2022-03-11 17:05:00|6243.8|6241.8|6233.3|6231.3|6252.6|6250.6|6232.1|6230.1|175
1647018600000|2022-03-11 17:10:00|6233.1|6231.1|6237.3|6235.3|6245.1|6243.1|6232.3|6230.3|69
1647018900000|2022-03-11 17:15:00|6237.8|6235.8|6248.3|6246.3|6248.6|6246.6|6234.8|6232.8|199
1647019200000|2022-03-11 17:20:00|6248.1|6246.1|6244.8|6242.8|6252.6|6250.6|6243.6|6241.6|104
1647019500000|2022-03-11 17:25:00|6245.1|6243.1|6238.6|6236.6|6248.8|6246.8|6238.6|6236.6|103
1647019800000|2022-03-11 17:30:00|6238.8|6236.8|6243.3|6241.3|6246.1|6244.1|6238.3|6236.3|40
1647020100000|2022-03-11 17:35:00|6243.1|6241.1|6236.3|6234.3|6243.3|6241.3|6235.1|6233.1|61
1647020400000|2022-03-11 17:40:00|6236.6|6234.6|6253.8|6251.8|6253.8|6251.8|6235.8|6233.8|173
1647020700000|2022-03-11 17:45:00|6253.6|6251.6|6254.6|6252.6|6256.8|6254.8|6251.8|6249.8|36
1647021000000|2022-03-11 17:50:00|6254.3|6252.3|6258.6|6256.6|6259.8|6257.8|6253.8|6251.8|39
1647021300000|2022-03-11 17:55:00|6258.3|6256.3|6264.3|6262.3|6266.3|6264.3|6257.3|6255.3|149
1647021600000|2022-03-11 18:00:00|6264.6|6262.6|6265.6|6263.6|6268.3|6266.3|6260.3|6258.3|230
1647021900000|2022-03-11 18:05:00|6265.3|6263.3|6264.8|6262.8|6272.6|6270.6|6263.3|6261.3|59
1647022200000|2022-03-11 18:10:00|6265.3|6263.3|6266.3|6264.3|6270.8|6268.8|6264.1|6262.1|21
1647022500000|2022-03-11 18:15:00|6266.6|6264.6|6273.6|6271.6|6276.1|6274.1|6266.1|6264.1|56
1647022800000|2022-03-11 18:20:00|6273.8|6271.8|6281.8|6279.8|6281.8|6279.8|6271.8|6269.8|40
1647023100000|2022-03-11 18:25:00|6281.6|6279.6|6278.8|6276.8|6282.6|6280.6|6277.3|6275.3|37
1647023400000|2022-03-11 18:30:00|6278.6|6276.6|6272.6|6270.6|6281.8|6279.8|6271.6|6269.6|40
1647023700000|2022-03-11 18:35:00|6272.3|6270.3|6262.3|6260.3|6274.3|6272.3|6261.6|6259.6|34
1647024000000|2022-03-11 18:40:00|6262.1|6260.1|6262.1|6260.1|6263.1|6261.1|6257.1|6255.1|40
1647024300000|2022-03-11 18:45:00|6261.8|6259.8|6265.3|6263.3|6266.3|6264.3|6261.3|6259.3|35
1647024600000|2022-03-11 18:50:00|6265.6|6263.6|6246.1|6244.1|6267.8|6265.8|6245.8|6243.8|82
1647024900000|2022-03-11 18:55:00|6245.8|6243.8|6240.1|6238.1|6253.6|6251.6|6238.8|6236.8|49
1647025200000|2022-03-11 19:00:00|6239.8|6237.8|6247.6|6245.6|6247.6|6245.6|6236.6|6234.6|39
1647025500000|2022-03-11 19:05:00|6247.8|6245.8|6245.8|6243.8|6248.1|6246.1|6241.3|6239.3|38
1647025800000|2022-03-11 19:10:00|6246.1|6244.1|6243.8|6241.8|6247.6|6245.6|6240.6|6238.6|33
1647026100000|2022-03-11 19:15:00|6243.1|6241.1|6238.3|6236.3|6251.6|6249.6|6237.6|6235.6|68
1647026400000|2022-03-11 19:20:00|6237.6|6235.6|6236.6|6234.6|6238.3|6236.3|6231.1|6229.1|285
1647026700000|2022-03-11 19:25:00|6236.8|6234.8|6248.3|6246.3|6249.8|6247.8|6235.6|6233.6|145
1647027000000|2022-03-11 19:30:00|6248.6|6246.6|6242.3|6240.3|6248.6|6246.6|6237.6|6235.6|91
1647027300000|2022-03-11 19:35:00|6242.6|6240.6|6247.8|6245.8|6249.8|6247.8|6239.3|6237.3|86
1647027600000|2022-03-11 19:40:00|6247.6|6245.6|6244.1|6242.1|6250.1|6248.1|6242.3|6240.3|78
1647027900000|2022-03-11 19:45:00|6243.8|6241.8|6241.8|6239.8|6244.1|6242.1|6235.8|6233.8|25
1647028200000|2022-03-11 19:50:00|6241.6|6239.6|6227.6|6225.6|6241.6|6239.6|6224.3|6222.3|119
1647028500000|2022-03-11 19:55:00|6227.8|6225.8|6226.3|6224.3|6239.8|6237.8|6224.1|6222.1|186
1647028800000|2022-03-11 20:00:00|6226.1|6224.1|6222.6|6220.6|6227.1|6225.1|6220.6|6218.6|49
1647029100000|2022-03-11 20:05:00|6222.3|6220.3|6217.1|6215.1|6231.1|6229.1|6214.1|6212.1|89
1647029400000|2022-03-11 20:10:00|6216.8|6214.8|6215.6|6213.6|6221.3|6219.3|6214.3|6212.3|70
1647029700000|2022-03-11 20:15:00|6216.1|6214.1|6228.8|6226.8|6232.1|6230.1|6215.6|6213.6|124
1647030000000|2022-03-11 20:20:00|6229.1|6227.1|6226.8|6224.8|6232.3|6230.3|6226.6|6224.6|64
1647030300000|2022-03-11 20:25:00|6226.6|6224.6|6222.1|6220.1|6226.6|6224.6|6219.1|6217.1|47
1647030600000|2022-03-11 20:30:00|6221.8|6219.8|6207.3|6205.3|6221.8|6219.8|6205.3|6203.3|193
1647030900000|2022-03-11 20:35:00|6207.6|6205.6|6220.3|6218.3|6227.8|6225.8|6207.6|6205.6|181
1647031200000|2022-03-11 20:40:00|6220.1|6218.1|6224.3|6222.3|6230.1|6228.1|6216.3|6214.3|114
1647031500000|2022-03-11 20:45:00|6224.6|6222.6|6219.8|6217.8|6226.6|6224.6|6216.6|6214.6|148
1647031800000|2022-03-11 20:50:00|6218.8|6216.8|6215.3|6213.3|6224.3|6222.3|6212.3|6210.3|435
1647032100000|2022-03-11 20:55:00|6215.1|6213.1|6204.1|6202.1|6222.3|6220.3|6198.6|6196.6|209
1647032400000|2022-03-11 21:00:00|6206|6202|6215.4|6211.4|6216.9|6212.9|6206|6202|0
1647032700000|2022-03-11 21:05:00|6215.9|6211.9|6214.5|6210.5|6217.4|6213.4|6212.8|6208.8|0
1647033000000|2022-03-11 21:10:00|6214.3|6210.3|6214.5|6210.5|6215.9|6211.9|6212.8|6208.8|0
1647033300000|2022-03-11 21:15:00|6214.7|6210.7|6215|6211|6215.4|6211.4|6213|6209|0
1647033600000|2022-03-11 21:20:00|6215.3|6211.3|6219.7|6215.7|6220.9|6216.9|6214.8|6210.8|0
1647033900000|2022-03-11 21:25:00|6219.6|6215.6|6219.7|6215.7|6220.6|6216.6|6218.2|6214.2|0
1647034200000|2022-03-11 21:30:00|6220|6216|6219.5|6215.5|6220.5|6216.5|6218.2|6214.2|0
1647034500000|2022-03-11 21:35:00|6219|6215|6217.5|6213.5|6222.8|6218.8|6217.5|6213.5|0
1647034800000|2022-03-11 21:40:00|6217.4|6213.4|6216.6|6212.6|6218.6|6214.6|6215.2|6211.2|0
1647035100000|2022-03-11 21:45:00|6217.1|6213.1|6220.5|6216.5|6220.5|6216.5|6214.7|6210.7|0
1647035400000|2022-03-11 21:50:00|6220|6216|6217.3|6213.3|6220.5|6216.5|6212.9|6208.9|0
1647035700000|2022-03-11 21:55:00|6216.8|6212.8|6213.7|6209.7|6216.8|6212.8|6212.4|6208.4|0
1647208800000|2022-03-13 22:00:00|6239|6235|6255.7|6251.7|6259.8|6255.8|6238.6|6234.6|0
1647209100000|2022-03-13 22:05:00|6255.9|6251.9|6248.7|6244.7|6256.6|6252.6|6246.2|6242.2|0
1647209400000|2022-03-13 22:10:00|6248.9|6244.9|6253.6|6249.6|6255.5|6251.5|6246.8|6242.8|0
1647209700000|2022-03-13 22:15:00|6254.3|6250.3|6241.2|6237.2|6255.1|6251.1|6240.5|6236.5|0
1647210000000|2022-03-13 22:20:00|6241|6237|6242.2|6238.2|6246.9|6242.9|6239.8|6235.8|0
1647210300000|2022-03-13 22:25:00|6242.1|6238.1|6245.4|6241.4|6245.7|6241.7|6236.6|6232.6|0
1647210600000|2022-03-13 22:30:00|6245.2|6241.2|6252.8|6248.8|6253.9|6249.9|6242.5|6238.5|0
1647210900000|2022-03-13 22:35:00|6252.6|6248.6|6242.7|6238.7|6256.6|6252.6|6241.7|6237.7|0
1647211200000|2022-03-13 22:40:00|6242.2|6238.2|6250.7|6246.7|6253.8|6249.8|6242.2|6238.2|0
1647211500000|2022-03-13 22:45:00|6250.4|6246.4|6240|6236|6251.4|6247.4|6240|6236|0
1647211800000|2022-03-13 22:50:00|6239.6|6235.6|6243.1|6239.1|6248.3|6244.3|6239|6235|0
1647212100000|2022-03-13 22:55:00|6243.5|6239.5|6255.2|6251.2|6256.7|6252.7|6243.5|6239.5|0
1647212400000|2022-03-13 23:00:00|6256|6252|6252.8|6248.8|6259.2|6255.2|6251.6|6247.6|0
1647212700000|2022-03-13 23:05:00|6253|6249|6250.3|6246.3|6254.1|6250.1|6249.2|6245.2|0
1647213000000|2022-03-13 23:10:00|6250|6246|6250.3|6246.3|6253.9|6249.9|6245.7|6241.7|0
1647213300000|2022-03-13 23:15:00|6250.1|6246.1|6248.3|6244.3|6255.5|6251.5|6247.8|6243.8|0
1647213600000|2022-03-13 23:20:00|6248|6244|6255.7|6251.7|6255.9|6251.9|6246.1|6242.1|0
1647213900000|2022-03-13 23:25:00|6256.1|6252.1|6264.5|6260.5|6268.8|6264.8|6256.1|6252.1|0
1647214200000|2022-03-13 23:30:00|6264.3|6260.3|6263.8|6259.8|6266.7|6262.7|6262.8|6258.8|0
1647214500000|2022-03-13 23:35:00|6263.7|6259.7|6261.6|6257.6|6263.7|6259.7|6258.9|6254.9|0
1647214800000|2022-03-13 23:40:00|6261.4|6257.4|6259.5|6255.5|6261.6|6257.6|6258.5|6254.5|0
1647215100000|2022-03-13 23:45:00|6259.7|6255.7|6270|6266|6272|6268|6259.7|6255.7|0
1647215400000|2022-03-13 23:50:00|6270.1|6266.1|6269.9|6265.9|6273.7|6269.7|6269|6265|0
1647215700000|2022-03-13 23:55:00|6269.8|6265.8|6267.8|6263.8|6271.2|6267.2|6267|6263|0
1647216000000|2022-03-14 00:00:00|6267.6|6263.6|6268.6|6264.6|6270.1|6266.1|6263.1|6259.1|0
1647216300000|2022-03-14 00:05:00|6269|6265|6266.3|6262.3|6272.4|6268.4|6264.6|6260.6|0
1647216600000|2022-03-14 00:10:00|6266.1|6262.1|6275.6|6271.6|6276.2|6272.2|6264.2|6260.2|0
1647216900000|2022-03-14 00:15:00|6275.9|6271.9|6347.1|6344.1|6348.8|6345.8|6275.6|6271.9|0
1647217200000|2022-03-14 00:20:00|6347|6344|6331.9|6328.9|6348.6|6345.6|6331.9|6328.9|0
1647217500000|2022-03-14 00:25:00|6332.1|6329.1|6337.4|6334.4|6340.3|6337.3|6326.1|6323.1|0
1647217800000|2022-03-14 00:30:00|6337.3|6334.3|6335.5|6332.5|6339.2|6336.2|6323.4|6320.4|0
1647218100000|2022-03-14 00:35:00|6335.3|6332.3|6318.9|6315.9|6335.8|6332.8|6315.2|6312.2|0
1647218400000|2022-03-14 00:40:00|6319.1|6316.1|6312.5|6309.5|6319.4|6316.4|6306.2|6303.2|0
1647218700000|2022-03-14 00:45:00|6312.3|6309.3|6312.5|6309.5|6318.4|6315.4|6310.8|6307.8|0
1647219000000|2022-03-14 00:50:00|6312.4|6309.4|6311.3|6308.3|6314.7|6311.7|6307|6304|0
1647219300000|2022-03-14 00:55:00|6311.8|6308.8|6320.6|6317.6|6332.4|6329.4|6307.6|6304.6|0
1647219600000|2022-03-14 01:00:00|6320.8|6317.8|6324.4|6321.4|6328.6|6325.6|6319.4|6316.4|0
1647219900000|2022-03-14 01:05:00|6324.2|6321.2|6328|6325|6328|6325|6320.1|6317.1|0
1647220200000|2022-03-14 01:10:00|6328.2|6325.2|6328.5|6325.5|6332.2|6329.2|6322.6|6319.6|0
1647220500000|2022-03-14 01:15:00|6328|6325|6334.8|6331.8|6338.6|6335.6|6326.8|6323.8|0
1647220800000|2022-03-14 01:20:00|6334.1|6331.1|6334.2|6331.2|6340.7|6337.7|6326|6323|0
1647221100000|2022-03-14 01:25:00|6334.4|6331.4|6335.8|6332.8|6337.6|6334.6|6330.9|6327.9|0
1647221400000|2022-03-14 01:30:00|6336.1|6333.1|6330.4|6327.4|6339.8|6336.8|6329.3|6326.3|0
1647221700000|2022-03-14 01:35:00|6330.2|6327.2|6334.4|6331.4|6335.3|6332.3|6329.2|6326.2|0
1647222000000|2022-03-14 01:40:00|6334.6|6331.6|6341.5|6338.5|6342|6339|6334|6331|0
1647222300000|2022-03-14 01:45:00|6341|6338|6330.1|6327.1|6341.5|6338.5|6330.1|6327.1|0
1647222600000|2022-03-14 01:50:00|6330.4|6327.4|6338.1|6335.1|6341|6338|6330.1|6327.1|0
1647222900000|2022-03-14 01:55:00|6338.2|6335.2|6337.2|6334.2|6340.6|6337.6|6330.1|6327.1|0
1647223200000|2022-03-14 02:00:00|6336.9|6333.9|6321.1|6318.1|6336.9|6333.9|6320.6|6317.6|0
1647223500000|2022-03-14 02:05:00|6320.7|6317.7|6313.6|6310.6|6326.6|6323.6|6313.2|6310.2|0
1647223800000|2022-03-14 02:10:00|6312.9|6309.9|6316.8|6313.8|6322.7|6319.7|6310.3|6307.3|0
1647224100000|2022-03-14 02:15:00|6316.7|6313.7|6317|6314|6318|6315|6314.6|6311.6|0
1647224400000|2022-03-14 02:20:00|6317.1|6314.1|6312.3|6309.3|6317.1|6314.1|6307.3|6304.3|0
1647224700000|2022-03-14 02:25:00|6311.5|6308.5|6301|6298|6311.5|6308.5|6300.5|6297.5|0
1647225000000|2022-03-14 02:30:00|6301.2|6298.2|6295|6292|6301.9|6298.9|6290|6287|0
1647225300000|2022-03-14 02:35:00|6294.8|6291.8|6287.4|6284.4|6295|6292|6284|6281|0
1647225600000|2022-03-14 02:40:00|6287.5|6284.5|6281.9|6278.9|6289.5|6286.5|6280.7|6277.7|0
1647225900000|2022-03-14 02:45:00|6282.1|6279.1|6282.3|6279.3|6284.1|6281.1|6275|6272|0
1647226200000|2022-03-14 02:50:00|6282.4|6279.4|6292.3|6289.3|6292.8|6289.8|6282.4|6279.4|0
1647226500000|2022-03-14 02:55:00|6292.2|6289.2|6291.4|6288.4|6296.5|6293.5|6289.4|6286.4|0
1647226800000|2022-03-14 03:00:00|6291.3|6288.3|6312.9|6309.9|6315.8|6312.8|6291.1|6288.1|0
1647227100000|2022-03-14 03:05:00|6312.8|6309.8|6295.2|6292.2|6315.8|6312.8|6295.2|6292.2|0
1647227400000|2022-03-14 03:10:00|6294.9|6291.9|6295.5|6292.5|6299.4|6296.4|6288|6285|0
1647227700000|2022-03-14 03:15:00|6296|6293|6306.1|6303.1|6307|6304|6296|6293|0
1647228000000|2022-03-14 03:20:00|6306.3|6303.3|6315.6|6312.6|6317.2|6314.2|6306.2|6303.2|0
1647228300000|2022-03-14 03:25:00|6315.5|6312.5|6317|6314|6318.5|6315.5|6313.4|6310.4|0
1647228600000|2022-03-14 03:30:00|6317.3|6314.3|6314.7|6311.7|6317.9|6314.9|6308.2|6305.2|0
1647228900000|2022-03-14 03:35:00|6314.6|6311.6|6305.5|6302.5|6315.1|6312.1|6305.3|6302.3|0
1647229200000|2022-03-14 03:40:00|6305.7|6302.7|6296.2|6293.2|6306.2|6303.2|6291.9|6288.9|0
1647229500000|2022-03-14 03:45:00|6296|6293|6289.4|6286.4|6299.6|6296.6|6288.6|6285.6|0
1647229800000|2022-03-14 03:50:00|6289.6|6286.6|6298.9|6295.9|6298.9|6295.9|6289.6|6286.6|0
1647230100000|2022-03-14 03:55:00|6298.7|6295.7|6293.8|6290.8|6298.7|6295.7|6293.8|6290.8|0
1647230400000|2022-03-14 04:00:00|6294|6291|6297.3|6294.3|6298.9|6295.9|6291.8|6288.8|0
1647230700000|2022-03-14 04:05:00|6297|6294|6294.8|6291.8|6297.3|6294.3|6292.3|6289.3|0
1647231000000|2022-03-14 04:10:00|6294.6|6291.6|6290.6|6287.6|6295.6|6292.6|6287.2|6284.2|0
1647231300000|2022-03-14 04:15:00|6290.4|6287.4|6292.3|6289.3|6293.6|6290.6|6290.2|6287.2|0
1647231600000|2022-03-14 04:20:00|6292.4|6289.4|6303.3|6300.3|6303.8|6300.8|6290.6|6287.6|0
1647231900000|2022-03-14 04:25:00|6302.8|6299.8|6298.3|6295.3|6304.2|6301.2|6297.1|6294.1|0
1647232200000|2022-03-14 04:30:00|6298.5|6295.5|6298|6295|6301.3|6298.3|6295.4|6292.4|0
1647232500000|2022-03-14 04:35:00|6298.1|6295.1|6296.7|6293.7|6299.7|6296.7|6295|6292|0
1647232800000|2022-03-14 04:40:00|6296.6|6293.6|6295.9|6292.9|6296.7|6293.7|6295|6292|0
1647233100000|2022-03-14 04:45:00|6296|6293|6294.1|6291.1|6297.1|6294.1|6294.1|6291.1|0
1647233400000|2022-03-14 04:50:00|6294.6|6291.6|6293.7|6290.7|6295.8|6292.8|6293.2|6290.2|0
1647233700000|2022-03-14 04:55:00|6294.4|6291.4|6300.5|6297.5|6303.9|6300.9|6294.1|6291.1|0
1647234000000|2022-03-14 05:00:00|6300.4|6297.4|6295.7|6292.7|6304.7|6301.7|6292.9|6289.9|0
1647234300000|2022-03-14 05:05:00|6295.9|6292.9|6313.9|6310.9|6315.9|6312.9|6294|6291|0
1647234600000|2022-03-14 05:10:00|6314|6311|6310.9|6307.9|6315.1|6312.1|6304.6|6301.6|0
1647234900000|2022-03-14 05:15:00|6310.7|6307.7|6305.1|6302.1|6310.7|6307.7|6305.1|6302.1|0
1647235200000|2022-03-14 05:20:00|6305|6302|6303.4|6300.4|6307.3|6304.3|6301.7|6298.7|0
1647235500000|2022-03-14 05:25:00|6303.5|6300.5|6310.9|6307.9|6310.9|6307.9|6303.4|6300.4|0
1647235800000|2022-03-14 05:30:00|6310.1|6307.1|6305.7|6302.7|6312.6|6309.6|6304.1|6301.1|0
1647236100000|2022-03-14 05:35:00|6305.9|6302.9|6308.3|6305.3|6309.1|6306.1|6305.9|6302.9|0
1647236400000|2022-03-14 05:40:00|6308.4|6305.4|6312.1|6309.1|6312.1|6309.1|6307.4|6304.4|0
1647236700000|2022-03-14 05:45:00|6312.3|6309.3|6312.1|6309.1|6312.7|6309.7|6311.6|6308.6|0
1647237000000|2022-03-14 05:50:00|6311.9|6308.9|6312.6|6309.6|6313.8|6310.8|6310.9|6307.9|0
1647237300000|2022-03-14 05:55:00|6312.7|6309.7|6312.9|6309.9|6317.1|6314.1|6311.7|6308.7|0
1647237600000|2022-03-14 06:00:00|6312.8|6309.8|6291.4|6288.4|6313.2|6310.2|6289.3|6286.3|0
1647237900000|2022-03-14 06:05:00|6291.5|6288.5|6289.8|6286.8|6293.6|6290.6|6288.6|6285.6|0
1647238200000|2022-03-14 06:10:00|6290|6287|6288.8|6285.8|6294.7|6291.7|6288|6285|0
1647238500000|2022-03-14 06:15:00|6289|6286|6303.8|6300.8|6303.8|6300.8|6282.5|6279.5|0
1647238800000|2022-03-14 06:20:00|6303.9|6300.9|6337.5|6334.5|6337.5|6334.5|6293.3|6290.3|0
1647239100000|2022-03-14 06:25:00|6337.3|6334.3|6336|6333|6345.6|6342.6|6325.9|6322.9|0
1647239400000|2022-03-14 06:30:00|6336.8|6333.8|6330.1|6327.1|6343.1|6340.1|6326.3|6323.3|0
1647239700000|2022-03-14 06:35:00|6330.3|6327.3|6348.4|6345.4|6348.9|6345.9|6327.6|6324.6|0
1647240000000|2022-03-14 06:40:00|6348.5|6345.5|6340.2|6337.2|6351|6348|6336.1|6333.1|0
1647240300000|2022-03-14 06:45:00|6340.3|6337.3|6337.2|6334.2|6345.3|6342.3|6337.2|6334.2|0
1647240600000|2022-03-14 06:50:00|6337.1|6334.1|6327.7|6324.7|6337.1|6334.1|6322|6319|0
1647240900000|2022-03-14 06:55:00|6327.6|6324.6|6336|6333|6337.9|6334.9|6324.7|6321.7|0
1647241200000|2022-03-14 07:00:00|6334|6331|6330.8|6328.8|6336.8|6334.8|6309.1|6307.1|786
1647241500000|2022-03-14 07:05:00|6331.3|6329.3|6333.8|6331.8|6336.3|6334.3|6314.8|6312.8|270
1647241800000|2022-03-14 07:10:00|6333.6|6331.6|6336.6|6334.6|6338.3|6336.3|6323.8|6321.8|227
1647242100000|2022-03-14 07:15:00|6336.8|6334.8|6341.1|6339.1|6342.8|6340.8|6328.1|6326.1|155
1647242400000|2022-03-14 07:20:00|6340.8|6338.8|6351.6|6349.6|6352.1|6350.1|6340.3|6338.3|153
1647242700000|2022-03-14 07:25:00|6351.8|6349.8|6346.6|6344.6|6355.3|6353.3|6339.3|6337.3|170
1647243000000|2022-03-14 07:30:00|6343.6|6341.6|6341.1|6339.1|6347.6|6345.6|6332.8|6330.8|230
1647243300000|2022-03-14 07:35:00|6340.3|6338.3|6346.8|6344.8|6364.3|6362.3|6340.3|6338.3|225
1647243600000|2022-03-14 07:40:00|6347.1|6345.1|6347.8|6345.8|6351.8|6349.8|6345.8|6343.8|339
1647243900000|2022-03-14 07:45:00|6348.1|6346.1|6335.1|6333.1|6348.1|6346.1|6335.1|6333.1|66
1647244200000|2022-03-14 07:50:00|6335.6|6333.6|6327.1|6325.1|6335.6|6333.6|6321.3|6319.3|146
1647244500000|2022-03-14 07:55:00|6326.1|6324.1|6314.8|6312.8|6326.1|6324.1|6311.8|6309.8|398
1647244800000|2022-03-14 08:00:00|6314.3|6313.3|6274.1|6273.1|6315.3|6314.3|6269.6|6268.6|2523
1647245100000|2022-03-14 08:05:00|6273.6|6272.6|6310.6|6309.6|6321.3|6320.3|6271.3|6270.3|1655
1647245400000|2022-03-14 08:10:00|6310.3|6309.3|6300.1|6299.1|6331.8|6330.8|6290.6|6289.6|2072
1647245700000|2022-03-14 08:15:00|6300.6|6299.6|6304.1|6303.1|6310.8|6309.8|6288.6|6287.6|1041
1647246000000|2022-03-14 08:20:00|6304.3|6303.3|6308.8|6307.8|6313.8|6312.8|6298.6|6297.6|799
1647246300000|2022-03-14 08:25:00|6309.1|6308.1|6302.1|6301.1|6309.8|6308.8|6290.6|6289.6|901
1647246600000|2022-03-14 08:30:00|6301.3|6300.3|6280.3|6279.3|6301.8|6300.8|6279.3|6278.3|4301
1647246900000|2022-03-14 08:35:00|6280.6|6279.6|6285.1|6284.1|6291.3|6290.3|6277.6|6276.6|497
1647247200000|2022-03-14 08:40:00|6284.6|6283.6|6289.3|6288.3|6294.1|6293.1|6280.1|6279.1|468
1647247500000|2022-03-14 08:45:00|6289.1|6288.1|6295.8|6294.8|6300.1|6299.1|6288.3|6287.3|671
1647247800000|2022-03-14 08:50:00|6296.1|6295.1|6291.3|6290.3|6309.3|6308.3|6286.6|6285.6|613
1647248100000|2022-03-14 08:55:00|6291.1|6290.1|6301.8|6300.8|6306.1|6305.1|6288.6|6287.6|591
1647248400000|2022-03-14 09:00:00|6302.3|6301.3|6315.6|6314.6|6318.6|6317.6|6300.1|6299.1|494
1647248700000|2022-03-14 09:05:00|6315.8|6314.8|6325.6|6324.6|6326.1|6325.1|6314.8|6313.8|584
1647249000000|2022-03-14 09:10:00|6325.8|6324.8|6325.1|6324.1|6342.3|6341.3|6322.3|6321.3|1047
1647249300000|2022-03-14 09:15:00|6324.8|6323.8|6326.8|6325.8|6332.3|6331.3|6319.8|6318.8|342
1647249600000|2022-03-14 09:20:00|6326.6|6325.6|6335.8|6334.8|6339.8|6338.8|6326.1|6325.1|10640
1647249900000|2022-03-14 09:25:00|6335.6|6334.6|6332.8|6331.8|6339.3|6338.3|6322.8|6321.8|9612
1647250200000|2022-03-14 09:30:00|6332.6|6331.6|6350.1|6349.1|6351.3|6350.3|6331.8|6330.8|429
1647250500000|2022-03-14 09:35:00|6350.3|6349.3|6377.1|6376.1|6377.1|6376.1|6348.3|6347.3|10227
1647250800000|2022-03-14 09:40:00|6376.8|6375.8|6386.3|6385.3|6406.3|6405.3|6373.3|6372.3|1587
1647251100000|2022-03-14 09:45:00|6385.8|6384.8|6396.8|6395.8|6404.1|6403.1|6384.1|6383.1|780
1647251400000|2022-03-14 09:50:00|6397.1|6396.1|6406.8|6405.8|6413.3|6412.3|6391.8|6390.8|1704
1647251700000|2022-03-14 09:55:00|6407.1|6406.1|6409.3|6408.3|6422.6|6421.6|6398.3|6397.3|2536
1647252000000|2022-03-14 10:00:00|6409.1|6408.1|6403.1|6402.1|6414.6|6413.6|6400.8|6399.8|792
1647252300000|2022-03-14 10:05:00|6403.3|6402.3|6391.1|6390.1|6407.1|6406.1|6388.8|6387.8|609
1647252600000|2022-03-14 10:10:00|6391.3|6390.3|6377.8|6376.8|6391.6|6390.6|6371.8|6370.8|1189
1647252900000|2022-03-14 10:15:00|6378.1|6377.1|6378.6|6377.6|6386.1|6385.1|6370.8|6369.8|341
1647253200000|2022-03-14 10:20:00|6378.3|6377.3|6378.1|6377.1|6383.8|6382.8|6376.3|6375.3|283
1647253500000|2022-03-14 10:25:00|6377.8|6376.8|6387.3|6386.3|6388.3|6387.3|6373.8|6372.8|546
1647253800000|2022-03-14 10:30:00|6387.6|6386.6|6393.3|6392.3|6401.6|6400.6|6385.3|6384.3|881
1647254100000|2022-03-14 10:35:00|6393.1|6392.1|6378.3|6377.3|6393.8|6392.8|6375.8|6374.8|426
1647254400000|2022-03-14 10:40:00|6378.6|6377.6|6370.1|6369.1|6382.8|6381.8|6368.3|6367.3|497
1647254700000|2022-03-14 10:45:00|6370.3|6369.3|6367.3|6366.3|6374.3|6373.3|6366.1|6365.1|294
1647255000000|2022-03-14 10:50:00|6367.6|6366.6|6364.3|6363.3|6368.1|6367.1|6354.8|6353.8|418
1647255300000|2022-03-14 10:55:00|6364.6|6363.6|6370.3|6369.3|6370.6|6369.6|6361.3|6360.3|1061
1647255600000|2022-03-14 11:00:00|6369.6|6368.6|6369.3|6368.3|6374.3|6373.3|6367.1|6366.1|4532
1647255900000|2022-03-14 11:05:00|6369.6|6368.6|6367.1|6366.1|6375.8|6374.8|6366.3|6365.3|2537
1647256200000|2022-03-14 11:10:00|6367.3|6366.3|6373.1|6372.1|6375.3|6374.3|6364.3|6363.3|781
1647256500000|2022-03-14 11:15:00|6373.3|6372.3|6367.8|6366.8|6375.8|6374.8|6367.3|6366.3|334
1647256800000|2022-03-14 11:20:00|6368.1|6367.1|6364.3|6363.3|6370.8|6369.8|6362.3|6361.3|224
1647257100000|2022-03-14 11:25:00|6364.1|6363.1|6338.6|6337.6|6364.1|6363.1|6336.8|6335.8|794
1647257400000|2022-03-14 11:30:00|6337.8|6336.8|6333.3|6332.3|6349.8|6348.8|6332.8|6331.8|450
1647257700000|2022-03-14 11:35:00|6334.3|6333.3|6333.3|6332.3|6342.6|6341.6|6331.1|6330.1|313
1647258000000|2022-03-14 11:40:00|6333.6|6332.6|6323.6|6322.6|6342.8|6341.8|6323.3|6322.3|540
1647258300000|2022-03-14 11:45:00|6323.3|6322.3|6318.6|6317.6|6327.1|6326.1|6307.8|6306.8|1134
1647258600000|2022-03-14 11:50:00|6318.1|6317.1|6314.6|6313.6|6331.3|6330.3|6314.6|6313.6|620
1647258900000|2022-03-14 11:55:00|6314.3|6313.3|6317.8|6316.8|6329.3|6328.3|6314.3|6313.3|274
1647259200000|2022-03-14 12:00:00|6317.6|6316.6|6327.8|6326.8|6328.8|6327.8|6315.3|6314.3|396
1647259500000|2022-03-14 12:05:00|6327.6|6326.6|6336.3|6335.3|6337.6|6336.6|6327.1|6326.1|432
1647259800000|2022-03-14 12:10:00|6336.6|6335.6|6333.8|6332.8|6339.8|6338.8|6330.8|6329.8|362
1647260100000|2022-03-14 12:15:00|6334.1|6333.1|6329.1|6328.1|6338.8|6337.8|6325.8|6324.8|370
1647260400000|2022-03-14 12:20:00|6329.8|6328.8|6321.8|6320.8|6332.6|6331.6|6321.8|6320.8|1918
1647260700000|2022-03-14 12:25:00|6322.1|6321.1|6318.6|6317.6|6326.3|6325.3|6316.3|6315.3|2763
1647261000000|2022-03-14 12:30:00|6318.3|6317.3|6336.6|6335.6|6336.8|6335.8|6318.3|6317.3|487
1647261300000|2022-03-14 12:35:00|6336.8|6335.8|6333.8|6332.8|6336.8|6335.8|6326.3|6325.3|281
1647261600000|2022-03-14 12:40:00|6333.4|6332.4|6354.7|6353.7|6356.2|6355.2|6332.4|6331.4|804
1647261900000|2022-03-14 12:45:00|6354.9|6353.9|6350.9|6349.9|6360.4|6359.4|6346.4|6345.4|397
1647262200000|2022-03-14 12:50:00|6351.2|6350.2|6348.7|6347.7|6363.9|6362.9|6343.2|6342.2|689
1647262500000|2022-03-14 12:55:00|6348.9|6347.9|6354.9|6353.9|6361.2|6360.2|6340.2|6339.2|473
1647262800000|2022-03-14 13:00:00|6354.7|6353.7|6360.2|6359.2|6361.4|6360.4|6350.4|6349.4|242
1647263100000|2022-03-14 13:05:00|6360.4|6359.4|6358.2|6357.2|6362.2|6361.2|6354.2|6353.2|531
1647263400000|2022-03-14 13:10:00|6357.9|6356.9|6362.7|6361.7|6363.9|6362.9|6356.9|6355.9|324
1647263700000|2022-03-14 13:15:00|6363.2|6362.2|6363.2|6362.2|6364.4|6363.4|6358.9|6357.9|188
1647264000000|2022-03-14 13:20:00|6363.4|6362.4|6362.9|6361.9|6365.9|6364.9|6358.2|6357.2|264
1647264300000|2022-03-14 13:25:00|6363.2|6362.2|6357.2|6356.2|6368.9|6367.9|6357.2|6356.2|327
1647264600000|2022-03-14 13:30:00|6357.9|6356.9|6353.2|6352.2|6368.9|6367.9|6350.9|6349.9|602
1647264900000|2022-03-14 13:35:00|6353.7|6352.7|6346.9|6345.9|6361.7|6360.7|6341.9|6340.9|466
1647265200000|2022-03-14 13:40:00|6347.4|6346.4|6370.2|6369.2|6372.9|6371.9|6339.9|6338.9|389
1647265500000|2022-03-14 13:45:00|6369.7|6368.7|6371.9|6370.9|6374.4|6373.4|6362.4|6361.4|494
1647265800000|2022-03-14 13:50:00|6372.4|6371.4|6364.4|6363.4|6376.2|6375.2|6361.9|6360.9|573
1647266100000|2022-03-14 13:55:00|6364.7|6363.7|6371.2|6370.2|6376.4|6375.4|6362.9|6361.9|557
1647266400000|2022-03-14 14:00:00|6371.4|6370.4|6369.9|6368.9|6378.4|6377.4|6360.9|6359.9|746
1647266700000|2022-03-14 14:05:00|6371.2|6370.2|6384.9|6383.9|6385.4|6384.4|6368.4|6367.4|3395
1647267000000|2022-03-14 14:10:00|6384.4|6383.4|6393.9|6392.9|6396.4|6395.4|6382.4|6381.4|437
1647267300000|2022-03-14 14:15:00|6394.7|6393.7|6393.4|6392.4|6394.9|6393.9|6384.9|6383.9|448
1647267600000|2022-03-14 14:20:00|6393.7|6392.7|6402.4|6401.4|6402.9|6401.9|6389.4|6388.4|954
1647267900000|2022-03-14 14:25:00|6402.7|6401.7|6391.9|6390.9|6405.9|6404.9|6387.7|6386.7|456
1647268200000|2022-03-14 14:30:00|6392.2|6391.2|6377.9|6376.9|6392.4|6391.4|6372.7|6371.7|9644
1647268500000|2022-03-14 14:35:00|6378.2|6377.2|6385.2|6384.2|6389.2|6388.2|6377.9|6376.9|455
1647268800000|2022-03-14 14:40:00|6384.9|6383.9|6390.2|6389.2|6392.7|6391.7|6384.7|6383.7|388
1647269100000|2022-03-14 14:45:00|6389.9|6388.9|6389.4|6388.4|6398.4|6397.4|6386.9|6385.9|418
1647269400000|2022-03-14 14:50:00|6389.7|6388.7|6402.2|6401.2|6405.9|6404.9|6388.4|6387.4|908
1647269700000|2022-03-14 14:55:00|6402.4|6401.4|6412.4|6411.4|6412.7|6411.7|6399.7|6398.7|507
1647270000000|2022-03-14 15:00:00|6413.7|6412.7|6409.9|6408.9|6419.4|6418.4|6408.2|6407.2|661
1647270300000|2022-03-14 15:05:00|6410.2|6409.2|6407.9|6406.9|6413.4|6412.4|6405.4|6404.4|539
1647270600000|2022-03-14 15:10:00|6407.8|6406.8|6404.8|6403.8|6410.3|6409.3|6401.3|6400.3|515
1647270900000|2022-03-14 15:15:00|6405.1|6404.1|6399.3|6398.3|6409.8|6408.8|6398.3|6397.3|13033
1647271200000|2022-03-14 15:20:00|6399.6|6398.6|6387.1|6386.1|6400.1|6399.1|6384.6|6383.6|539
1647271500000|2022-03-14 15:25:00|6387.3|6386.3|6388.6|6387.6|6391.3|6390.3|6386.1|6385.1|321
1647271800000|2022-03-14 15:30:00|6388.8|6387.8|6394.3|6393.3|6394.6|6393.6|6383.3|6382.3|574
1647272100000|2022-03-14 15:35:00|6394.1|6393.1|6395.6|6394.6|6396.3|6395.3|6388.3|6387.3|347
1647272400000|2022-03-14 15:40:00|6395.3|6394.3|6396.6|6395.6|6397.6|6396.6|6391.8|6390.8|501
1647272700000|2022-03-14 15:45:00|6396.8|6395.8|6383.6|6382.6|6396.8|6395.8|6382.3|6381.3|4518
1647273000000|2022-03-14 15:50:00|6383.3|6382.3|6384.8|6383.8|6388.6|6387.6|6379.6|6378.6|441
1647273300000|2022-03-14 15:55:00|6384.6|6383.6|6384.6|6383.6|6386.1|6385.1|6378.1|6377.1|367
1647273600000|2022-03-14 16:00:00|6384.1|6383.1|6378.1|6377.1|6384.1|6383.1|6376.3|6375.3|1958
1647273900000|2022-03-14 16:05:00|6378.6|6377.6|6380.3|6379.3|6386.8|6385.8|6377.8|6376.8|2575
1647274200000|2022-03-14 16:10:00|6380.1|6379.1|6377.3|6376.3|6386.8|6385.8|6375.3|6374.3|3769
1647274500000|2022-03-14 16:15:00|6377.1|6376.1|6377.8|6376.8|6379.6|6378.6|6372.8|6371.8|849
1647274800000|2022-03-14 16:20:00|6378.1|6377.1|6380.6|6379.6|6383.1|6382.1|6374.1|6373.1|789
1647275100000|2022-03-14 16:25:00|6380.8|6379.8|6380.8|6379.8|6384.1|6383.1|6376.3|6375.3|2593
1647275400000|2022-03-14 16:30:00|6381.3|6379.3|6371.6|6369.6|6384.6|6382.6|6370.3|6368.3|15636
1647275700000|2022-03-14 16:35:00|6371.1|6369.1|6368.8|6366.8|6373.6|6371.6|6365.3|6363.3|2046
1647276000000|2022-03-14 16:40:00|6368.1|6366.1|6364.1|6362.1|6383.6|6381.6|6362.6|6360.6|967
1647276300000|2022-03-14 16:45:00|6363.8|6361.8|6343.8|6341.8|6365.8|6363.8|6343.1|6341.1|4204
1647276600000|2022-03-14 16:50:00|6343.6|6341.6|6342.3|6340.3|6350.1|6348.1|6341.6|6339.6|1039
1647276900000|2022-03-14 16:55:00|6342.1|6340.1|6343.8|6341.8|6351.6|6349.6|6340.6|6338.6|310
1647277200000|2022-03-14 17:00:00|6344.3|6342.3|6338.8|6336.8|6346.1|6344.1|6337.8|6335.8|183
1647277500000|2022-03-14 17:05:00|6339.1|6337.1|6341.6|6339.6|6349.6|6347.6|6338.3|6336.3|182
1647277800000|2022-03-14 17:10:00|6341.8|6339.8|6346.8|6344.8|6348.6|6346.6|6339.1|6337.1|194
1647278100000|2022-03-14 17:15:00|6346.6|6344.6|6357.1|6355.1|6357.6|6355.6|6343.6|6341.6|171
1647278400000|2022-03-14 17:20:00|6356.8|6354.8|6352.1|6350.1|6358.3|6356.3|6346.6|6344.6|155
1647278700000|2022-03-14 17:25:00|6352.3|6350.3|6341.8|6339.8|6353.1|6351.1|6341.3|6339.3|161
1647279000000|2022-03-14 17:30:00|6342.1|6340.1|6336.6|6334.6|6345.6|6343.6|6327.6|6325.6|449
1647279300000|2022-03-14 17:35:00|6336.3|6334.3|6321.3|6319.3|6336.6|6334.6|6318.8|6316.8|196
1647279600000|2022-03-14 17:40:00|6321.1|6319.1|6325.3|6323.3|6327.1|6325.1|6318.1|6316.1|166
1647279900000|2022-03-14 17:45:00|6325.1|6323.1|6317.6|6315.6|6332.3|6330.3|6316.1|6314.1|181
1647280200000|2022-03-14 17:50:00|6317.3|6315.3|6324.6|6322.6|6328.6|6326.6|6317.3|6315.3|117
1647280500000|2022-03-14 17:55:00|6324.3|6322.3|6326.8|6324.8|6331.6|6329.6|6321.8|6319.8|72
1647280800000|2022-03-14 18:00:00|6327.1|6325.1|6322.8|6320.8|6327.6|6325.6|6321.6|6319.6|40
1647281100000|2022-03-14 18:05:00|6323.1|6321.1|6322.6|6320.6|6325.6|6323.6|6321.6|6319.6|108
1647281400000|2022-03-14 18:10:00|6322.8|6320.8|6323.3|6321.3|6324.1|6322.1|6319.1|6317.1|39
1647281700000|2022-03-14 18:15:00|6323.1|6321.1|6320.1|6318.1|6325.1|6323.1|6318.6|6316.6|43
1647282000000|2022-03-14 18:20:00|6320.3|6318.3|6318.6|6316.6|6324.1|6322.1|6316.6|6314.6|43
1647282300000|2022-03-14 18:25:00|6318.8|6316.8|6316.6|6314.6|6322.8|6320.8|6314.8|6312.8|91
1647282600000|2022-03-14 18:30:00|6316.8|6314.8|6322.6|6320.6|6322.6|6320.6|6314.6|6312.6|76
1647282900000|2022-03-14 18:35:00|6322.8|6320.8|6326.1|6324.1|6329.3|6327.3|6322.6|6320.6|89
1647283200000|2022-03-14 18:40:00|6326.3|6324.3|6323.1|6321.1|6326.8|6324.8|6320.6|6318.6|95
1647283500000|2022-03-14 18:45:00|6323.3|6321.3|6319.1|6317.1|6323.6|6321.6|6317.1|6315.1|89
1647283800000|2022-03-14 18:50:00|6319.3|6317.3|6330.6|6328.6|6330.6|6328.6|6317.6|6315.6|51
1647284100000|2022-03-14 18:55:00|6330.8|6328.8|6334.8|6332.8|6336.8|6334.8|6330.1|6328.1|157
1647284400000|2022-03-14 19:00:00|6335.6|6333.6|6344.1|6342.1|6346.6|6344.6|6330.6|6328.6|182
1647284700000|2022-03-14 19:05:00|6343.8|6341.8|6332.6|6330.6|6344.8|6342.8|6332.3|6330.3|165
1647285000000|2022-03-14 19:10:00|6332.8|6330.8|6342.6|6340.6|6345.1|6343.1|6331.6|6329.6|100
1647285300000|2022-03-14 19:15:00|6342.8|6340.8|6340.8|6338.8|6349.1|6347.1|6339.3|6337.3|184
1647285600000|2022-03-14 19:20:00|6341.1|6339.1|6345.1|6343.1|6346.1|6344.1|6337.8|6335.8|81
1647285900000|2022-03-14 19:25:00|6344.8|6342.8|6338.1|6336.1|6346.1|6344.1|6336.3|6334.3|154
1647286200000|2022-03-14 19:30:00|6338.6|6336.6|6329.1|6327.1|6340.6|6338.6|6322.3|6320.3|239
1647286500000|2022-03-14 19:35:00|6329.3|6327.3|6338.8|6336.8|6340.6|6338.6|6328.8|6326.8|115
1647286800000|2022-03-14 19:40:00|6338.6|6336.6|6347.1|6345.1|6347.1|6345.1|6337.8|6335.8|114
1647287100000|2022-03-14 19:45:00|6348.1|6346.1|6343.1|6341.1|6350.8|6348.8|6338.3|6336.3|183
1647287400000|2022-03-14 19:50:00|6342.1|6340.1|6341.1|6339.1|6349.1|6347.1|6337.8|6335.8|243
1647287700000|2022-03-14 19:55:00|6341.6|6339.6|6345.8|6343.8|6354.3|6352.3|6340.6|6338.6|598
1647288000000|2022-03-14 20:00:00|6345.3|6343.3|6344.8|6342.8|6354.6|6352.6|6344.6|6342.6|87
1647288300000|2022-03-14 20:05:00|6345.1|6343.1|6351.6|6349.6|6351.6|6349.6|6345.1|6343.1|24
1647288600000|2022-03-14 20:10:00|6351.3|6349.3|6350.3|6348.3|6353.6|6351.6|6350.3|6348.3|5
1647288900000|2022-03-14 20:15:00|6350.6|6348.6|6346.1|6344.1|6350.6|6348.6|6344.3|6342.3|11
1647289200000|2022-03-14 20:20:00|6345.8|6343.8|6343.1|6341.1|6346.6|6344.6|6343.1|6341.1|7
1647289500000|2022-03-14 20:25:00|6343.3|6341.3|6346.3|6344.3|6347.3|6345.3|6343.3|6341.3|10
1647289800000|2022-03-14 20:30:00|6346.1|6344.1|6347.8|6345.8|6348.1|6346.1|6345.1|6343.1|5
1647290100000|2022-03-14 20:35:00|6348.1|6346.1|6347.6|6345.6|6348.3|6346.3|6346.8|6344.8|6
1647290400000|2022-03-14 20:40:00|6347.8|6345.8|6350.8|6348.8|6350.8|6348.8|6347.6|6345.6|9
1647290700000|2022-03-14 20:45:00|6351.6|6349.6|6351.8|6349.8|6352.3|6350.3|6350.8|6348.8|13
1647291000000|2022-03-14 20:50:00|6352.1|6350.1|6353.6|6351.6|6353.6|6351.6|6350.6|6348.6|23
1647291300000|2022-03-14 20:55:00|6353.8|6351.8|6361.8|6359.8|6365.1|6363.1|6353.8|6351.8|66
1647291600000|2022-03-14 21:00:00|6362|6358|6361.1|6357.1|6362|6358|6359.7|6355.7|0
1647291900000|2022-03-14 21:05:00|6360.8|6356.8|6361|6357|6361.3|6357.3|6360.5|6356.5|0
1647292200000|2022-03-14 21:10:00|6360.9|6356.9|6359.9|6355.9|6360.9|6356.9|6359.9|6355.9|0
1647292500000|2022-03-14 21:15:00|6359.8|6355.8|6359.5|6355.5|6359.9|6355.9|6359.5|6355.5|0
1647292800000|2022-03-14 21:20:00|6359.4|6355.4|6356.9|6352.9|6359.4|6355.4|6354.6|6350.6|0
1647293100000|2022-03-14 21:25:00|6356.6|6352.6|6355.5|6351.5|6356.6|6352.6|6355.1|6351.1|0
1647293400000|2022-03-14 21:30:00|6356|6352|6356.1|6352.1|6356.8|6352.8|6355.8|6351.8|0
1647293700000|2022-03-14 21:35:00|6355.6|6351.6|6356|6352|6356.1|6352.1|6355.6|6351.6|0
1647294000000|2022-03-14 21:40:00|6355.6|6351.6|6357|6353|6358.1|6354.1|6355.6|6351.6|0
1647294300000|2022-03-14 21:45:00|6357.1|6353.1|6357.6|6353.6|6357.9|6353.9|6357.1|6353.1|0
1647294600000|2022-03-14 21:50:00|6357.4|6353.4|6363.8|6359.8|6364.3|6360.3|6357.3|6353.3|0
1647294900000|2022-03-14 21:55:00|6364.1|6360.1|6365.6|6361.6|6366.4|6362.4|6364|6360|0
1647295200000|2022-03-14 22:00:00|6361.4|6357.4|6362.8|6358.8|6365.7|6361.7|6359.6|6355.6|0
1647295500000|2022-03-14 22:05:00|6363.3|6359.3|6358.5|6354.5|6363.3|6359.3|6357.6|6353.6|0
1647295800000|2022-03-14 22:10:00|6358.7|6354.7|6361.2|6357.2|6363.9|6359.9|6358.7|6354.7|0
1647296100000|2022-03-14 22:15:00|6361.1|6357.1|6359|6355|6361.8|6357.8|6358.6|6354.6|0
1647296400000|2022-03-14 22:20:00|6359.1|6355.1|6359.5|6355.5|6360.2|6356.2|6358.3|6354.3|0
1647296700000|2022-03-14 22:25:00|6359.1|6355.1|6353.7|6349.7|6360.2|6356.2|6351.4|6347.4|0
1647297000000|2022-03-14 22:30:00|6353.8|6349.8|6365.3|6361.3|6369.7|6365.7|6351.3|6347.3|0
1647297300000|2022-03-14 22:35:00|6365.1|6361.1|6375.8|6371.8|6377.5|6373.5|6365.1|6361.1|0
1647297600000|2022-03-14 22:40:00|6376|6372|6372.1|6368.1|6376.8|6372.8|6370.4|6366.4|0
1647297900000|2022-03-14 22:45:00|6372.8|6368.8|6373.9|6369.9|6378.5|6374.5|6371.7|6367.7|0
1647298200000|2022-03-14 22:50:00|6373.4|6369.4|6371.7|6367.7|6375.1|6371.1|6371.2|6367.2|0
1647298500000|2022-03-14 22:55:00|6371.3|6367.3|6371.1|6367.1|6373.9|6369.9|6370.3|6366.3|0
1647298800000|2022-03-14 23:00:00|6370.5|6366.5|6364.8|6360.8|6373.4|6369.4|6363.6|6359.6|0
1647299100000|2022-03-14 23:05:00|6364.1|6360.1|6366.5|6362.5|6368.7|6364.7|6363.6|6359.6|0
1647299400000|2022-03-14 23:10:00|6365.9|6361.9|6366.5|6362.5|6366.5|6362.5|6360.2|6356.2|0
1647299700000|2022-03-14 23:15:00|6366.6|6362.6|6370|6366|6371.2|6367.2|6365.4|6361.4|0
1647300000000|2022-03-14 23:20:00|6371.2|6367.2|6367.1|6363.1|6371.3|6367.3|6367.1|6363.1|0
1647300300000|2022-03-14 23:25:00|6366.6|6362.6|6369.4|6365.4|6371.1|6367.1|6366.6|6362.6|0
1647300600000|2022-03-14 23:30:00|6369.1|6365.1|6367.4|6363.4|6372.2|6368.2|6366.6|6362.6|0
1647300900000|2022-03-14 23:35:00|6367.8|6363.8|6372.5|6368.5|6373.4|6369.4|6367.8|6363.8|0
1647301200000|2022-03-14 23:40:00|6372.1|6368.1|6370.4|6366.4|6373.7|6369.7|6368.2|6364.2|0
1647301500000|2022-03-14 23:45:00|6371.1|6367.1|6364.8|6360.8|6371.6|6367.6|6363.1|6359.1|0
1647301800000|2022-03-14 23:50:00|6365|6361|6364.1|6360.1|6365.8|6361.8|6362.4|6358.4|0
1647302100000|2022-03-14 23:55:00|6364.4|6360.4|6363.6|6359.6|6366.1|6362.1|6362.4|6358.4|0
1647302400000|2022-03-15 00:00:00|6363.3|6359.3|6359.9|6355.9|6367|6363|6358.5|6354.5|0
1647302700000|2022-03-15 00:05:00|6360.2|6356.2|6365.4|6361.4|6367.1|6363.1|6360.2|6356.2|0
1647303000000|2022-03-15 00:10:00|6365.3|6361.3|6353.5|6349.5|6366.5|6362.5|6351.1|6347.1|0
1647303300000|2022-03-15 00:15:00|6353.4|6349.4|6348|6345|6353.5|6349.8|6344.3|6341.3|0
1647303600000|2022-03-15 00:20:00|6348.2|6345.2|6348.1|6345.1|6352.3|6349.3|6346.4|6343.4|0
1647303900000|2022-03-15 00:25:00|6348.4|6345.4|6354.8|6351.8|6354.8|6351.8|6345.5|6342.5|0
1647304200000|2022-03-15 00:30:00|6355|6352|6370.1|6367.1|6370.6|6367.6|6355|6352|0
1647304500000|2022-03-15 00:35:00|6370|6367|6370.2|6367.2|6382.1|6379.1|6368.4|6365.4|0
1647304800000|2022-03-15 00:40:00|6370.1|6367.1|6367.3|6364.3|6371|6368|6362.6|6359.6|0
1647305100000|2022-03-15 00:45:00|6367.1|6364.1|6366.4|6363.4|6374.5|6371.5|6365.9|6362.9|0
1647305400000|2022-03-15 00:50:00|6366.2|6363.2|6362.6|6359.6|6367.6|6364.6|6361.3|6358.3|0
1647305700000|2022-03-15 00:55:00|6366.8|6363.8|6358.9|6355.9|6367.3|6364.3|6356.6|6353.6|0
1647306000000|2022-03-15 01:00:00|6359|6356|6366.8|6363.8|6368.6|6365.6|6359|6356|0
1647306300000|2022-03-15 01:05:00|6366.7|6363.7|6357.5|6354.5|6366.7|6363.7|6357.5|6354.5|0
1647306600000|2022-03-15 01:10:00|6357.7|6354.7|6357.5|6354.5|6362.2|6359.2|6356.3|6353.3|0
1647306900000|2022-03-15 01:15:00|6357.3|6354.3|6344|6341|6358|6355|6344|6341|0
1647307200000|2022-03-15 01:20:00|6345.7|6342.7|6358.1|6355.1|6358.1|6355.1|6344|6341|0
1647307500000|2022-03-15 01:25:00|6358.2|6355.2|6348.8|6345.8|6362.4|6359.4|6345.4|6342.4|0
1647307800000|2022-03-15 01:30:00|6348.5|6345.5|6330.1|6327.1|6349.7|6346.7|6330.1|6327.1|0
1647308100000|2022-03-15 01:35:00|6330.2|6327.2|6328.6|6325.6|6340|6337|6325.1|6322.1|0
1647308400000|2022-03-15 01:40:00|6328.8|6325.8|6333.3|6330.3|6338.3|6335.3|6328.6|6325.6|0
1647308700000|2022-03-15 01:45:00|6333.6|6330.6|6336.8|6333.8|6337.5|6334.5|6329|6326|0
1647309000000|2022-03-15 01:50:00|6336.9|6333.9|6321.9|6318.9|6343.6|6340.6|6320.2|6317.2|0
1647309300000|2022-03-15 01:55:00|6322|6319|6323.7|6320.7|6327.5|6324.5|6314.3|6311.3|0
1647309600000|2022-03-15 02:00:00|6323.2|6320.2|6334|6331|6335.2|6332.2|6319.5|6316.5|0
1647309900000|2022-03-15 02:05:00|6334.2|6331.2|6342.6|6339.6|6348.8|6345.8|6334.2|6331.2|0
1647310200000|2022-03-15 02:10:00|6342.4|6339.4|6344.9|6341.9|6348.7|6345.7|6339.4|6336.4|0
1647310500000|2022-03-15 02:15:00|6344.3|6341.3|6341.6|6338.6|6351.3|6348.3|6340.2|6337.2|0
1647310800000|2022-03-15 02:20:00|6341.8|6338.8|6342.9|6339.9|6343.4|6340.4|6334.1|6331.1|0
1647311100000|2022-03-15 02:25:00|6342.8|6339.8|6351|6348|6351|6348|6338.7|6335.7|0
1647311400000|2022-03-15 02:30:00|6351.1|6348.1|6357.7|6354.7|6358.6|6355.6|6346.3|6343.3|0
1647311700000|2022-03-15 02:35:00|6357.8|6354.8|6365.5|6362.5|6369.4|6366.4|6357.7|6354.7|0
1647312000000|2022-03-15 02:40:00|6366|6363|6360.4|6357.4|6369.3|6366.3|6360|6357|0
1647312300000|2022-03-15 02:45:00|6360.5|6357.5|6366.3|6363.3|6372.7|6369.7|6360.4|6357.4|0
1647312600000|2022-03-15 02:50:00|6366.4|6363.4|6363.3|6360.3|6371|6368|6360.3|6357.3|0
1647312900000|2022-03-15 02:55:00|6363.5|6360.5|6365.4|6362.4|6366.7|6363.7|6357.8|6354.8|0
1647313200000|2022-03-15 03:00:00|6364.5|6361.5|6362.1|6359.1|6368|6365|6358.6|6355.6|0
1647313500000|2022-03-15 03:05:00|6362.4|6359.4|6355.2|6352.2|6368.5|6365.5|6354.9|6351.9|0
1647313800000|2022-03-15 03:10:00|6356.1|6353.1|6356.1|6353.1|6362.5|6359.5|6354.8|6351.8|0
1647314100000|2022-03-15 03:15:00|6355.9|6352.9|6354|6351|6357.4|6354.4|6354|6351|0
1647314400000|2022-03-15 03:20:00|6354.4|6351.4|6357.8|6354.8|6357.8|6354.8|6352.7|6349.7|0
1647314700000|2022-03-15 03:25:00|6357.7|6354.7|6352|6349|6357.7|6354.7|6348.9|6345.9|0
1647315000000|2022-03-15 03:30:00|6352.2|6349.2|6353.8|6350.8|6355|6352|6351.2|6348.2|0
1647315300000|2022-03-15 03:35:00|6354.6|6351.6|6353.5|6350.5|6360.2|6357.2|6353|6350|0
1647315600000|2022-03-15 03:40:00|6353|6350|6352.1|6349.1|6357.2|6354.2|6348.7|6345.7|0
1647315900000|2022-03-15 03:45:00|6351.8|6348.8|6345.3|6342.3|6353|6350|6342.4|6339.4|0
1647316200000|2022-03-15 03:50:00|6345.7|6342.7|6349.2|6346.2|6349.6|6346.6|6344.5|6341.5|0
1647316500000|2022-03-15 03:55:00|6349|6346|6347.5|6344.5|6349.7|6346.7|6344.9|6341.9|0
1647316800000|2022-03-15 04:00:00|6347.6|6344.6|6350|6347|6350.8|6347.8|6347.1|6344.1|0
1647317100000|2022-03-15 04:05:00|6350.1|6347.1|6344.9|6341.9|6351.3|6348.3|6344.1|6341.1|0
1647317400000|2022-03-15 04:10:00|6345.1|6342.1|6344.9|6341.9|6345.4|6342.4|6343.2|6340.2|0
1647317700000|2022-03-15 04:15:00|6344.6|6341.6|6345.4|6342.4|6345.4|6342.4|6343.2|6340.2|0
1647318000000|2022-03-15 04:20:00|6344.9|6341.9|6344.1|6341.1|6345.4|6342.4|6342.4|6339.4|0
1647318300000|2022-03-15 04:25:00|6344.6|6341.6|6339|6336|6345.8|6342.8|6339|6336|0
1647318600000|2022-03-15 04:30:00|6338.8|6335.8|6340.4|6337.4|6342.4|6339.4|6338.6|6335.6|0
1647318900000|2022-03-15 04:35:00|6340.5|6337.5|6340.7|6337.7|6342.1|6339.1|6338.7|6335.7|0
1647319200000|2022-03-15 04:40:00|6340.9|6337.9|6341.5|6338.5|6342.3|6339.3|6339.8|6336.8|0
1647319500000|2022-03-15 04:45:00|6342|6339|6343.2|6340.2|6344|6341|6341.9|6338.9|0
1647319800000|2022-03-15 04:50:00|6343.3|6340.3|6347.4|6344.4|6347.9|6344.9|6342.8|6339.8|0
1647320100000|2022-03-15 04:55:00|6347.6|6344.6|6346.8|6343.8|6347.9|6344.9|6345.4|6342.4|0
1647320400000|2022-03-15 05:00:00|6346.2|6343.2|6336.9|6333.9|6347.5|6344.5|6336|6333|0
1647320700000|2022-03-15 05:05:00|6337.5|6334.5|6337.3|6334.3|6343.2|6340.2|6335.2|6332.2|0
1647321000000|2022-03-15 05:10:00|6337.2|6334.2|6335.6|6332.6|6338.1|6335.1|6330.5|6327.5|0
1647321300000|2022-03-15 05:15:00|6335.4|6332.4|6335.2|6332.2|6342.4|6339.4|6333.9|6330.9|0
1647321600000|2022-03-15 05:20:00|6335.3|6332.3|6336.2|6333.2|6336.9|6333.9|6332.2|6329.2|0
1647321900000|2022-03-15 05:25:00|6335.4|6332.4|6335.8|6332.8|6336.2|6333.2|6331.5|6328.5|0
1647322200000|2022-03-15 05:30:00|6335.6|6332.6|6339.2|6336.2|6339.7|6336.7|6330.3|6327.3|0
1647322500000|2022-03-15 05:35:00|6339.1|6336.1|6330|6327|6340.9|6337.9|6328.3|6325.3|0
1647322800000|2022-03-15 05:40:00|6329.8|6326.8|6328.8|6325.8|6333.1|6330.1|6325.5|6322.5|0
1647323100000|2022-03-15 05:45:00|6328.2|6325.2|6329.3|6326.3|6329.3|6326.3|6322.9|6319.9|0
1647323400000|2022-03-15 05:50:00|6328.8|6325.8|6322.8|6319.8|6328.8|6325.8|6319.9|6316.9|0
1647323700000|2022-03-15 05:55:00|6322.9|6319.9|6326.7|6323.7|6326.7|6323.7|6319.9|6316.9|0
1647324000000|2022-03-15 06:00:00|6326.5|6323.5|6319.5|6316.5|6326.7|6323.7|6316.9|6313.9|0
1647324300000|2022-03-15 06:05:00|6320.7|6317.7|6324.9|6321.9|6326.6|6323.6|6316.2|6313.2|0
1647324600000|2022-03-15 06:10:00|6324.8|6321.8|6333.3|6330.3|6335.5|6332.5|6322.4|6319.4|0
1647324900000|2022-03-15 06:15:00|6333.2|6330.2|6326.6|6323.6|6335.4|6332.4|6326.1|6323.1|0
1647325200000|2022-03-15 06:20:00|6326.7|6323.7|6331.7|6328.7|6334.3|6331.3|6326.1|6323.1|0
1647325500000|2022-03-15 06:25:00|6331.9|6328.9|6327.8|6324.8|6332.9|6329.9|6325.2|6322.2|0
1647325800000|2022-03-15 06:30:00|6327.6|6324.6|6326.1|6323.1|6329.4|6326.4|6320.9|6317.9|0
1647326100000|2022-03-15 06:35:00|6326.2|6323.2|6328.8|6325.8|6331.2|6328.2|6323.4|6320.4|0
1647326400000|2022-03-15 06:40:00|6328.9|6325.9|6323.8|6320.8|6330.2|6327.2|6323.4|6320.4|0
1647326700000|2022-03-15 06:45:00|6323.9|6320.9|6319.9|6316.9|6325.5|6322.5|6314.7|6311.7|0
1647327000000|2022-03-15 06:50:00|6320.1|6317.1|6322.5|6319.5|6324.2|6321.2|6315.1|6312.1|0
1647327300000|2022-03-15 06:55:00|6322.7|6319.7|6326.6|6323.6|6329.8|6326.8|6322.5|6319.5|0
1647327600000|2022-03-15 07:00:00|6326.5|6323.5|6303.8|6301.8|6333.6|6329.6|6301.8|6299.8|761
1647327900000|2022-03-15 07:05:00|6304.1|6302.1|6303.8|6301.8|6315.8|6313.8|6299.8|6297.8|288
1647328200000|2022-03-15 07:10:00|6304.3|6302.3|6271.1|6269.1|6305.8|6303.8|6266.3|6264.3|377
1647328500000|2022-03-15 07:15:00|6271.6|6269.6|6284.1|6282.1|6284.8|6282.8|6269.8|6267.8|164
1647328800000|2022-03-15 07:20:00|6284.3|6282.3|6293.3|6291.3|6299.1|6297.1|6282.1|6280.1|772
1647329100000|2022-03-15 07:25:00|6293.1|6291.1|6273.8|6271.8|6293.1|6291.1|6273.8|6271.8|152
1647329400000|2022-03-15 07:30:00|6274.1|6272.1|6271.1|6269.1|6285.1|6283.1|6269.1|6267.1|2523
1647329700000|2022-03-15 07:35:00|6270.3|6268.3|6281.3|6279.3|6284.8|6282.8|6264.1|6262.1|592
1647330000000|2022-03-15 07:40:00|6281.8|6279.8|6286.3|6284.3|6288.8|6286.8|6276.3|6274.3|154
1647330300000|2022-03-15 07:45:00|6286.1|6284.1|6283.1|6281.1|6291.8|6289.8|6274.6|6272.6|118
1647330600000|2022-03-15 07:50:00|6282.8|6280.8|6294.8|6292.8|6297.8|6295.8|6282.6|6280.6|93
1647330900000|2022-03-15 07:55:00|6295.1|6293.1|6300.8|6298.8|6303.6|6301.6|6289.8|6287.8|116
1647331200000|2022-03-15 08:00:00|6300.3|6299.3|6284.1|6283.1|6307.3|6306.3|6279.6|6278.6|3181
1647331500000|2022-03-15 08:05:00|6285.1|6284.1|6309.1|6308.1|6324.6|6323.6|6282.6|6281.6|4139
1647331800000|2022-03-15 08:10:00|6308.6|6307.6|6293.3|6292.3|6311.1|6310.1|6285.1|6284.1|1858
1647332100000|2022-03-15 08:15:00|6293.6|6292.6|6272.1|6271.1|6294.6|6293.6|6269.8|6268.8|4974
1647332400000|2022-03-15 08:20:00|6271.8|6270.8|6266.8|6265.8|6284.6|6283.6|6259.1|6258.1|1535
1647332700000|2022-03-15 08:25:00|6267.6|6266.6|6259.1|6258.1|6276.1|6275.1|6256.1|6255.1|1387
1647333000000|2022-03-15 08:30:00|6259.6|6258.6|6261.8|6260.8|6262.1|6261.1|6250.3|6249.3|828
1647333300000|2022-03-15 08:35:00|6263.1|6262.1|6250.6|6249.6|6266.8|6265.8|6246.8|6245.8|1390
1647333600000|2022-03-15 08:40:00|6250.8|6249.8|6246.2|6245.2|6256.5|6255.5|6244.7|6243.7|10266
1647333900000|2022-03-15 08:45:00|6246|6245|6233|6232|6249.2|6248.2|6232.2|6231.2|980
1647334200000|2022-03-15 08:50:00|6233.2|6232.2|6228.7|6227.7|6235.7|6234.7|6225.7|6224.7|647
1647334500000|2022-03-15 08:55:00|6229.7|6228.7|6223.7|6222.7|6230.2|6229.2|6222|6221|2299
1647334800000|2022-03-15 09:00:00|6223|6222|6222.2|6221.2|6227.7|6226.7|6217.7|6216.7|736
1647335100000|2022-03-15 09:05:00|6222|6221|6209.7|6208.7|6222|6221|6206.5|6205.5|1952
1647335400000|2022-03-15 09:10:00|6210|6209|6227|6226|6227.2|6226.2|6209.7|6208.7|1250
1647335700000|2022-03-15 09:15:00|6226.7|6225.7|6218.7|6217.7|6232.5|6231.5|6215.7|6214.7|611
1647336000000|2022-03-15 09:20:00|6219|6218|6225.5|6224.5|6226.5|6225.5|6210.7|6209.7|812
1647336300000|2022-03-15 09:25:00|6225.7|6224.7|6233|6232|6240.7|6239.7|6225|6224|913
1647336600000|2022-03-15 09:30:00|6232.7|6231.7|6235|6234|6239.7|6238.7|6229.7|6228.7|1030
1647336900000|2022-03-15 09:35:00|6234.7|6233.7|6239.7|6238.7|6240.2|6239.2|6225.5|6224.5|1778
1647337200000|2022-03-15 09:40:00|6240.2|6239.2|6257.2|6256.2|6260.2|6259.2|6236.7|6235.7|841
1647337500000|2022-03-15 09:45:00|6257|6256|6263|6262|6269|6268|6253.7|6252.7|612
1647337800000|2022-03-15 09:50:00|6263.2|6262.2|6249.2|6248.2|6263.2|6262.2|6248|6247|977
1647338100000|2022-03-15 09:55:00|6249.5|6248.5|6243.2|6242.2|6251.2|6250.2|6238.5|6237.5|764
1647338400000|2022-03-15 10:00:00|6243.7|6242.7|6237.7|6236.7|6246.7|6245.7|6235.2|6234.2|580
1647338700000|2022-03-15 10:05:00|6237.2|6236.2|6242.7|6241.7|6245.5|6244.5|6234.5|6233.5|956
1647339000000|2022-03-15 10:10:00|6242.5|6241.5|6252.5|6251.5|6253.7|6252.7|6239.2|6238.2|302
1647339300000|2022-03-15 10:15:00|6252.2|6251.2|6252.7|6251.7|6255.7|6254.7|6249|6248|5071
1647339600000|2022-03-15 10:20:00|6252.5|6251.5|6257.2|6256.2|6259.7|6258.7|6247.2|6246.2|6841
1647339900000|2022-03-15 10:25:00|6257|6256|6251.5|6250.5|6259.7|6258.7|6251.2|6250.2|527
1647340200000|2022-03-15 10:30:00|6251.7|6250.7|6259.2|6258.2|6260.5|6259.5|6251.7|6250.7|373
1647340500000|2022-03-15 10:35:00|6258.7|6257.7|6253.7|6252.7|6261|6260|6253.7|6252.7|620
1647340800000|2022-03-15 10:40:00|6253.5|6252.5|6249.2|6248.2|6254|6253|6246.2|6245.2|545
1647341100000|2022-03-15 10:45:00|6249|6248|6256.7|6255.7|6257.7|6256.7|6246.7|6245.7|308
1647341400000|2022-03-15 10:50:00|6257|6256|6278.2|6277.2|6279.7|6278.7|6256.2|6255.2|2346
1647341700000|2022-03-15 10:55:00|6278|6277|6277.2|6276.2|6298.7|6297.7|6275.2|6274.2|1903
1647342000000|2022-03-15 11:00:00|6277|6276|6287.2|6286.2|6288|6287|6276.7|6275.7|441
1647342300000|2022-03-15 11:05:00|6287.5|6286.5|6301.2|6300.2|6303|6302|6287.2|6286.2|1878
1647342600000|2022-03-15 11:10:00|6301.5|6300.5|6312.2|6311.2|6313.2|6312.2|6300.5|6299.5|2821
1647342900000|2022-03-15 11:15:00|6311.7|6310.7|6302.7|6301.7|6316.2|6315.2|6300.5|6299.5|365
1647343200000|2022-03-15 11:20:00|6302.5|6301.5|6307.2|6306.2|6307.5|6306.5|6297.2|6296.2|799
1647343500000|2022-03-15 11:25:00|6307|6306|6295.7|6294.7|6310.2|6309.2|6292.2|6291.2|15164
1647343800000|2022-03-15 11:30:00|6295.5|6294.5|6304|6303|6304.5|6303.5|6293.5|6292.5|180
1647344100000|2022-03-15 11:35:00|6303.7|6302.7|6303.5|6302.5|6305.5|6304.5|6297.7|6296.7|326
1647344400000|2022-03-15 11:40:00|6303.7|6302.7|6293.7|6292.7|6303.7|6302.7|6292.2|6291.2|195
1647344700000|2022-03-15 11:45:00|6293.5|6292.5|6286.7|6285.7|6293.7|6292.7|6285.5|6284.5|483
1647345000000|2022-03-15 11:50:00|6287|6286|6291.7|6290.7|6294.5|6293.5|6286.7|6285.7|1111
1647345300000|2022-03-15 11:55:00|6291.5|6290.5|6292.2|6291.2|6298.2|6297.2|6291.2|6290.2|177
1647345600000|2022-03-15 12:00:00|6292|6291|6296.5|6295.5|6301.5|6300.5|6286.7|6285.7|392
1647345900000|2022-03-15 12:05:00|6296.2|6295.2|6299|6298|6304.5|6303.5|6294.7|6293.7|178
1647346200000|2022-03-15 12:10:00|6298.7|6297.7|6313.7|6312.7|6313.7|6312.7|6297.7|6296.7|241
1647346500000|2022-03-15 12:15:00|6313.5|6312.5|6321.7|6320.7|6321.7|6320.7|6310.2|6309.2|1004
1647346800000|2022-03-15 12:20:00|6322|6321|6326.5|6325.5|6335.2|6334.2|6321.7|6320.7|426
1647347100000|2022-03-15 12:25:00|6326.2|6325.2|6323.7|6322.7|6326.5|6325.5|6321|6320|410
1647347400000|2022-03-15 12:30:00|6324|6323|6343.2|6342.2|6348.5|6347.5|6324|6323|906
1647347700000|2022-03-15 12:35:00|6343.5|6342.5|6342.7|6341.7|6347.7|6346.7|6339|6338|489
1647348000000|2022-03-15 12:40:00|6341.8|6340.8|6331.3|6330.3|6343.1|6342.1|6329.3|6328.3|341
1647348300000|2022-03-15 12:45:00|6331.6|6330.6|6325.1|6324.1|6335.8|6334.8|6324.3|6323.3|635
1647348600000|2022-03-15 12:50:00|6325.6|6324.6|6327.3|6326.3|6327.8|6326.8|6322.1|6321.1|214
1647348900000|2022-03-15 12:55:00|6327.1|6326.1|6328.3|6327.3|6331.8|6330.8|6322.8|6321.8|6300
1647349200000|2022-03-15 13:00:00|6328.1|6327.1|6338.6|6337.6|6338.8|6337.8|6327.8|6326.8|5561
1647349500000|2022-03-15 13:05:00|6338.3|6337.3|6336.6|6335.6|6340.3|6339.3|6334.8|6333.8|425
1647349800000|2022-03-15 13:10:00|6336.8|6335.8|6343.8|6342.8|6351.8|6350.8|6336.8|6335.8|445
1647350100000|2022-03-15 13:15:00|6344.1|6343.1|6344.1|6343.1|6350.1|6349.1|6342.8|6341.8|261
1647350400000|2022-03-15 13:20:00|6344.3|6343.3|6341.3|6340.3|6346.3|6345.3|6340.8|6339.8|362
1647350700000|2022-03-15 13:25:00|6341.6|6340.6|6347.8|6346.8|6349.6|6348.6|6336.8|6335.8|4126
1647351000000|2022-03-15 13:30:00|6347.6|6346.6|6352.8|6351.8|6355.6|6354.6|6342.8|6341.8|838
1647351300000|2022-03-15 13:35:00|6353.1|6352.1|6338.3|6337.3|6359.3|6358.3|6335.8|6334.8|767
1647351600000|2022-03-15 13:40:00|6339.6|6338.6|6312.3|6311.3|6342.3|6341.3|6311.3|6310.3|746
1647351900000|2022-03-15 13:45:00|6312.1|6311.1|6320.8|6319.8|6321.6|6320.6|6304.6|6303.6|1588
1647352200000|2022-03-15 13:50:00|6321.1|6320.1|6321.3|6320.3|6328.6|6327.6|6314.8|6313.8|564
1647352500000|2022-03-15 13:55:00|6321.6|6320.6|6335.3|6334.3|6338.3|6337.3|6321.6|6320.6|440
1647352800000|2022-03-15 14:00:00|6335.8|6334.8|6330.8|6329.8|6341.3|6340.3|6323.3|6322.3|389
1647353100000|2022-03-15 14:05:00|6331.1|6330.1|6317.3|6316.3|6334.1|6333.1|6314.3|6313.3|423
1647353400000|2022-03-15 14:10:00|6317.1|6316.1|6305.8|6304.8|6319.3|6318.3|6301.1|6300.1|368
1647353700000|2022-03-15 14:15:00|6306.1|6305.1|6304.8|6303.8|6310.6|6309.6|6301.3|6300.3|4298
1647354000000|2022-03-15 14:20:00|6305.1|6304.1|6312.3|6311.3|6313.8|6312.8|6300.6|6299.6|623
1647354300000|2022-03-15 14:25:00|6312.1|6311.1|6316.8|6315.8|6321.3|6320.3|6305.8|6304.8|746
1647354600000|2022-03-15 14:30:00|6317.1|6316.1|6329.8|6328.8|6331.6|6330.6|6317.1|6316.1|701
1647354900000|2022-03-15 14:35:00|6330.1|6329.1|6334.3|6333.3|6337.1|6336.1|6328.8|6327.8|441
1647355200000|2022-03-15 14:40:00|6334.6|6333.6|6342.8|6341.8|6344.6|6343.6|6332.6|6331.6|330
1647355500000|2022-03-15 14:45:00|6343.1|6342.1|6354.3|6353.3|6357.6|6356.6|6342.6|6341.6|1034
1647355800000|2022-03-15 14:50:00|6354.6|6353.6|6344.8|6343.8|6355.3|6354.3|6336.1|6335.1|1213
1647356100000|2022-03-15 14:55:00|6345.1|6344.1|6347.8|6346.8|6348.3|6347.3|6338.3|6337.3|491
1647356400000|2022-03-15 15:00:00|6348.3|6347.3|6351.1|6350.1|6354.6|6353.6|6345.3|6344.3|617
1647356700000|2022-03-15 15:05:00|6351.3|6350.3|6355.1|6354.1|6356.6|6355.6|6348.8|6347.8|581
1647357000000|2022-03-15 15:10:00|6354.8|6353.8|6353.8|6352.8|6362.6|6361.6|6346.8|6345.8|567
1647357300000|2022-03-15 15:15:00|6354.1|6353.1|6350.1|6349.1|6354.8|6353.8|6343.8|6342.8|701
1647357600000|2022-03-15 15:20:00|6350.8|6349.8|6350.3|6349.3|6352.1|6351.1|6337.8|6336.8|755
1647357900000|2022-03-15 15:25:00|6349.8|6348.8|6355.6|6354.6|6360.6|6359.6|6347.1|6346.1|641
1647358200000|2022-03-15 15:30:00|6355.3|6354.3|6372.1|6371.1|6372.1|6371.1|6353.8|6352.8|672
1647358500000|2022-03-15 15:35:00|6372.3|6371.3|6374.3|6373.3|6383.1|6382.1|6372.1|6371.1|872
1647358800000|2022-03-15 15:40:00|6374.6|6373.6|6375.3|6374.3|6376.8|6375.8|6368.3|6367.3|667
1647359100000|2022-03-15 15:45:00|6375.1|6374.1|6377.3|6376.3|6377.8|6376.8|6371.1|6370.1|333
1647359400000|2022-03-15 15:50:00|6377.6|6376.6|6347.3|6346.3|6385.1|6384.1|6344.6|6343.6|1526
1647359700000|2022-03-15 15:55:00|6349.1|6348.1|6327.3|6326.3|6349.3|6348.3|6307.1|6306.1|2666
1647360000000|2022-03-15 16:00:00|6327.1|6326.1|6311.3|6310.3|6333.1|6332.1|6310.1|6309.1|996
1647360300000|2022-03-15 16:05:00|6311.1|6310.1|6330.1|6329.1|6335.3|6334.3|6310.1|6309.1|1168
1647360600000|2022-03-15 16:10:00|6329.8|6328.8|6334.3|6333.3|6336.3|6335.3|6325.8|6324.8|1389
1647360900000|2022-03-15 16:15:00|6334.1|6333.1|6327.6|6326.6|6336.3|6335.3|6327.1|6326.1|2647
1647361200000|2022-03-15 16:20:00|6326.8|6325.8|6343.8|6342.8|6345.1|6344.1|6326.1|6325.1|1332
1647361500000|2022-03-15 16:25:00|6344.1|6343.1|6356.8|6355.8|6358.3|6357.3|6341.8|6340.8|9391
1647361800000|2022-03-15 16:30:00|6357.3|6355.3|6352.1|6350.1|6369.6|6367.6|6352.1|6350.1|6105
1647362100000|2022-03-15 16:35:00|6353.8|6351.8|6374.8|6372.8|6375.3|6373.3|6352.8|6350.8|2734
1647362400000|2022-03-15 16:40:00|6375.1|6373.1|6365.8|6363.8|6377.1|6375.1|6365.1|6363.1|935
1647362700000|2022-03-15 16:45:00|6366.1|6364.1|6353.6|6351.6|6369.6|6367.6|6353.6|6351.6|4109
1647363000000|2022-03-15 16:50:00|6353.3|6351.3|6345.6|6343.6|6355.6|6353.6|6339.1|6337.1|297
1647363300000|2022-03-15 16:55:00|6345.3|6343.3|6358.1|6356.1|6360.1|6358.1|6344.1|6342.1|525
1647363600000|2022-03-15 17:00:00|6357.8|6355.8|6363.1|6361.1|6365.1|6363.1|6357.8|6355.8|233
1647363900000|2022-03-15 17:05:00|6363.3|6361.3|6356.1|6354.1|6363.3|6361.3|6355.8|6353.8|101
1647364200000|2022-03-15 17:10:00|6355.8|6353.8|6348.1|6346.1|6359.8|6357.8|6346.8|6344.8|120
1647364500000|2022-03-15 17:15:00|6347.8|6345.8|6339.3|6337.3|6349.6|6347.6|6338.6|6336.6|241
1647364800000|2022-03-15 17:20:00|6339.6|6337.6|6343.1|6341.1|6347.1|6345.1|6337.3|6335.3|199
1647365100000|2022-03-15 17:25:00|6343.3|6341.3|6333.6|6331.6|6346.6|6344.6|6333.1|6331.1|129
1647365400000|2022-03-15 17:30:00|6333.8|6331.8|6340.6|6338.6|6341.8|6339.8|6331.1|6329.1|133
1647365700000|2022-03-15 17:35:00|6340.3|6338.3|6346.3|6344.3|6349.6|6347.6|6340.3|6338.3|93
1647366000000|2022-03-15 17:40:00|6346.6|6344.6|6349.6|6347.6|6351.8|6349.8|6341.1|6339.1|126
1647366300000|2022-03-15 17:45:00|6349.8|6347.8|6346.3|6344.3|6352.6|6350.6|6344.6|6342.6|44
1647366600000|2022-03-15 17:50:00|6346.6|6344.6|6348.1|6346.1|6351.3|6349.3|6345.8|6343.8|96
1647366900000|2022-03-15 17:55:00|6347.6|6345.6|6356.3|6354.3|6358.8|6356.8|6347.3|6345.3|89
1647367200000|2022-03-15 18:00:00|6355.3|6353.3|6344.1|6342.1|6359.8|6357.8|6343.6|6341.6|57
1647367500000|2022-03-15 18:05:00|6344.3|6342.3|6347.3|6345.3|6348.8|6346.8|6337.8|6335.8|60
1647367800000|2022-03-15 18:10:00|6347.6|6345.6|6338.6|6336.6|6347.6|6345.6|6335.8|6333.8|77
1647368100000|2022-03-15 18:15:00|6338.3|6336.3|6328.3|6326.3|6339.1|6337.1|6326.1|6324.1|157
1647368400000|2022-03-15 18:20:00|6328.1|6326.1|6328.3|6326.3|6330.8|6328.8|6320.6|6318.6|117
1647368700000|2022-03-15 18:25:00|6328.1|6326.1|6324.8|6322.8|6333.8|6331.8|6324.8|6322.8|150
1647369000000|2022-03-15 18:30:00|6325.3|6323.3|6334.6|6332.6|6337.6|6335.6|6321.3|6319.3|100
1647369300000|2022-03-15 18:35:00|6334.3|6332.3|6335.6|6333.6|6336.8|6334.8|6330.6|6328.6|71
1647369600000|2022-03-15 18:40:00|6335.8|6333.8|6341.6|6339.6|6345.1|6343.1|6334.6|6332.6|128
1647369900000|2022-03-15 18:45:00|6341.8|6339.8|6364.3|6362.3|6364.6|6362.6|6341.8|6339.8|289
1647370200000|2022-03-15 18:50:00|6364.6|6362.6|6358.1|6356.1|6370.1|6368.1|6356.3|6354.3|162
1647370500000|2022-03-15 18:55:00|6358.3|6356.3|6375.8|6373.8|6378.6|6376.6|6357.8|6355.8|236
1647370800000|2022-03-15 19:00:00|6375.1|6373.1|6366.8|6364.8|6375.1|6373.1|6364.6|6362.6|157
1647371100000|2022-03-15 19:05:00|6366.6|6364.6|6365.6|6363.6|6372.6|6370.6|6363.8|6361.8|67
1647371400000|2022-03-15 19:10:00|6366.1|6364.1|6370.8|6368.8|6372.8|6370.8|6363.1|6361.1|126
1647371700000|2022-03-15 19:15:00|6371.1|6369.1|6378.6|6376.6|6380.8|6378.8|6368.6|6366.6|278
1647372000000|2022-03-15 19:20:00|6378.8|6376.8|6384.6|6382.6|6385.6|6383.6|6377.1|6375.1|114
1647372300000|2022-03-15 19:25:00|6384.8|6382.8|6386.6|6384.6|6388.3|6386.3|6381.3|6379.3|95
1647372600000|2022-03-15 19:30:00|6386.8|6384.8|6390.1|6388.1|6395.6|6393.6|6386.8|6384.8|168
1647372900000|2022-03-15 19:35:00|6389.8|6387.8|6391.6|6389.6|6395.3|6393.3|6388.3|6386.3|203
1647373200000|2022-03-15 19:40:00|6391.8|6389.8|6392.3|6390.3|6396.1|6394.1|6387.6|6385.6|283
1647373500000|2022-03-15 19:45:00|6392.8|6390.8|6398.6|6396.6|6399.8|6397.8|6387.8|6385.8|309
1647373800000|2022-03-15 19:50:00|6398.1|6396.1|6391.1|6389.1|6403.8|6401.8|6391.1|6389.1|357
1647374100000|2022-03-15 19:55:00|6390.8|6388.8|6390.8|6388.8|6391.1|6389.1|6376.8|6374.8|714
1647374400000|2022-03-15 20:00:00|6389.8|6387.8|6386.3|6384.3|6390.6|6388.6|6381.3|6379.3|70
1647374700000|2022-03-15 20:05:00|6386.1|6384.1|6383.1|6381.1|6387.8|6385.8|6381.6|6379.6|35
1647375000000|2022-03-15 20:10:00|6382.8|6380.8|6379.1|6377.1|6386.8|6384.8|6378.8|6376.8|21
1647375300000|2022-03-15 20:15:00|6379.6|6377.6|6386.8|6384.8|6387.3|6385.3|6377.6|6375.6|56
1647375600000|2022-03-15 20:20:00|6387.1|6385.1|6385.6|6383.6|6387.6|6385.6|6384.3|6382.3|3
1647375900000|2022-03-15 20:25:00|6385.8|6383.8|6385.8|6383.8|6386.8|6384.8|6383.8|6381.8|11
1647376200000|2022-03-15 20:30:00|6386.1|6384.1|6387.1|6385.1|6388.6|6386.6|6385.3|6383.3|25
1647376500000|2022-03-15 20:35:00|6387.3|6385.3|6394.3|6392.3|6394.3|6392.3|6387.1|6385.1|26
1647376800000|2022-03-15 20:40:00|6394.1|6392.1|6394.1|6392.1|6395.6|6393.6|6392.8|6390.8|13
1647377100000|2022-03-15 20:45:00|6393.8|6391.8|6391.8|6389.8|6394.1|6392.1|6391.1|6389.1|11
1647377400000|2022-03-15 20:50:00|6391.6|6389.6|6380.8|6378.8|6391.6|6389.6|6379.3|6377.3|68
1647377700000|2022-03-15 20:55:00|6380.1|6378.1|6381.6|6379.6|6381.6|6379.6|6377.1|6375.1|70
1647378000000|2022-03-15 21:00:00|6382.9|6378.9|6384.2|6380.2|6384.6|6380.6|6381.7|6377.7|0
1647378300000|2022-03-15 21:05:00|6383.9|6379.9|6383.1|6379.1|6384.6|6380.6|6381.9|6377.9|0
1647378600000|2022-03-15 21:10:00|6382.9|6378.9|6384.1|6380.1|6384.1|6380.1|6382.7|6378.7|0
1647378900000|2022-03-15 21:15:00|6384.7|6380.7|6382.6|6378.6|6384.7|6380.7|6382.6|6378.6|0
1647379200000|2022-03-15 21:20:00|6382.9|6378.9|6383.1|6379.1|6383.4|6379.4|6382.4|6378.4|0
1647379500000|2022-03-15 21:25:00|6383|6379|6384.5|6380.5|6384.9|6380.9|6383|6379|0
1647380100000|2022-03-15 21:35:00|6384.7|6380.7|6383.7|6379.7|6384.7|6380.7|6383.7|6379.7|0
1647380400000|2022-03-15 21:40:00|6383.8|6379.8|6383.8|6379.8|6383.8|6379.8|6383.7|6379.7|0
1647380700000|2022-03-15 21:45:00|6383.7|6379.7|6383.9|6379.9|6384|6380|6383.5|6379.5|0
1647381000000|2022-03-15 21:50:00|6384|6380|6383.7|6379.7|6384|6380|6383.7|6379.7|0
1647381300000|2022-03-15 21:55:00|6383.9|6379.9|6383.9|6379.9|6383.9|6379.9|6382.7|6378.7|0
1647381600000|2022-03-15 22:00:00|6384|6380|6382.3|6378.3|6388|6384|6381.5|6377.5|0
1647381900000|2022-03-15 22:05:00|6382.5|6378.5|6378.5|6374.5|6382.5|6378.5|6376.8|6372.8|0
1647382200000|2022-03-15 22:10:00|6378.2|6374.2|6380.6|6376.6|6380.6|6376.6|6374.6|6370.6|0
1647382500000|2022-03-15 22:15:00|6380.1|6376.1|6381.9|6377.9|6383.1|6379.1|6380.1|6376.1|0
1647382800000|2022-03-15 22:20:00|6382.4|6378.4|6379.7|6375.7|6383.6|6379.6|6379|6375|0
1647383100000|2022-03-15 22:25:00|6379.3|6375.3|6379.1|6375.1|6382.4|6378.4|6378.5|6374.5|0
1647383400000|2022-03-15 22:30:00|6379.7|6375.7|6378.1|6374.1|6380.8|6376.8|6378.1|6374.1|0
1647383700000|2022-03-15 22:35:00|6378.6|6374.6|6376.6|6372.6|6379.1|6375.1|6376|6372|0
1647384000000|2022-03-15 22:40:00|6376.9|6372.9|6377.1|6373.1|6380|6376|6376.9|6372.9|0
1647384300000|2022-03-15 22:45:00|6377.4|6373.4|6378.8|6374.8|6380|6376|6377.1|6373.1|0
1647384600000|2022-03-15 22:50:00|6378.6|6374.6|6380.3|6376.3|6380.5|6376.5|6378.3|6374.3|0
1647384900000|2022-03-15 22:55:00|6380|6376|6378.8|6374.8|6380.5|6376.5|6375.4|6371.4|0
1647385200000|2022-03-15 23:00:00|6379.2|6375.2|6377.8|6373.8|6380.5|6376.5|6377.5|6373.5|0
1647385500000|2022-03-15 23:05:00|6377.5|6373.5|6376.1|6372.1|6378.3|6374.3|6374.9|6370.9|0
1647385800000|2022-03-15 23:10:00|6376.3|6372.3|6374.9|6370.9|6376.6|6372.6|6374.4|6370.4|0
1647386100000|2022-03-15 23:15:00|6375.4|6371.4|6378.8|6374.8|6380.5|6376.5|6375.4|6371.4|0
1647386400000|2022-03-15 23:20:00|6379.1|6375.1|6382.9|6378.9|6385.1|6381.1|6378.8|6374.8|0
1647386700000|2022-03-15 23:25:00|6382.6|6378.6|6380|6376|6382.9|6378.9|6377.5|6373.5|0
1647387000000|2022-03-15 23:30:00|6379.7|6375.7|6377.4|6373.4|6379.7|6375.7|6374.9|6370.9|0
1647387300000|2022-03-15 23:35:00|6377.1|6373.1|6393.4|6389.4|6401.4|6397.4|6375.8|6371.8|0
1647387600000|2022-03-15 23:40:00|6393.2|6389.2|6394.3|6390.3|6396.3|6392.3|6392.9|6388.9|0
1647387900000|2022-03-15 23:45:00|6394.6|6390.6|6390.2|6386.2|6396.3|6392.3|6389|6385|0
1647388200000|2022-03-15 23:50:00|6389.9|6385.9|6380.8|6376.8|6389.9|6385.9|6379.5|6375.5|0
1647388500000|2022-03-15 23:55:00|6380.5|6376.5|6380|6376|6383.4|6379.4|6376.6|6372.6|0
1647388800000|2022-03-16 00:00:00|6379.5|6375.5|6375.1|6371.1|6381.7|6377.7|6373.4|6369.4|0
1647389100000|2022-03-16 00:05:00|6375.4|6371.4|6380.2|6376.2|6380.7|6376.7|6374.1|6370.1|0
1647389400000|2022-03-16 00:10:00|6379.4|6375.4|6376|6372|6381.9|6377.9|6375.6|6371.6|0
1647389700000|2022-03-16 00:15:00|6376.3|6372.3|6364.5|6361.5|6384.1|6381.1|6361.1|6358.1|0
1647390000000|2022-03-16 00:20:00|6363.9|6360.9|6364.3|6361.3|6367.7|6364.7|6357.8|6354.8|0
1647390300000|2022-03-16 00:25:00|6364.5|6361.5|6367.1|6364.1|6369.8|6366.8|6362.6|6359.6|0
1647390600000|2022-03-16 00:30:00|6367.3|6364.3|6369.6|6366.6|6374.8|6371.8|6367.3|6364.3|0
1647390900000|2022-03-16 00:35:00|6369.8|6366.8|6369.6|6366.6|6371.3|6368.3|6368.4|6365.4|0
1647391200000|2022-03-16 00:40:00|6369.2|6366.2|6370.4|6367.4|6374.7|6371.7|6367.9|6364.9|0
1647391500000|2022-03-16 00:45:00|6370.3|6367.3|6369.6|6366.6|6373.8|6370.8|6367.1|6364.1|0
1647391800000|2022-03-16 00:50:00|6369.7|6366.7|6371.3|6368.3|6373.8|6370.8|6365.4|6362.4|0
1647392100000|2022-03-16 00:55:00|6372|6369|6371.4|6368.4|6382.8|6379.8|6371.4|6368.4|0
1647392400000|2022-03-16 01:00:00|6371.5|6368.5|6373.9|6370.9|6374.4|6371.4|6368.8|6365.8|0
1647392700000|2022-03-16 01:05:00|6374.2|6371.2|6373.9|6370.9|6383.2|6380.2|6373.5|6370.5|0
1647393000000|2022-03-16 01:10:00|6373.7|6370.7|6378.1|6375.1|6378.9|6375.9|6372.1|6369.1|0
1647393300000|2022-03-16 01:15:00|6377.9|6374.9|6386.2|6383.2|6387.4|6384.4|6375.2|6372.2|0
1647393600000|2022-03-16 01:20:00|6386.1|6383.1|6386.5|6383.5|6387.8|6384.8|6378.9|6375.9|0
1647393900000|2022-03-16 01:25:00|6386.4|6383.4|6377.7|6374.7|6386.4|6383.4|6377.7|6374.7|0
1647394200000|2022-03-16 01:30:00|6377.6|6374.6|6377.2|6374.2|6383.2|6380.2|6374.7|6371.7|0
1647394500000|2022-03-16 01:35:00|6377.4|6374.4|6376.4|6373.4|6381.5|6378.5|6374.7|6371.7|0
1647394800000|2022-03-16 01:40:00|6376.2|6373.2|6377.2|6374.2|6381.1|6378.1|6373.8|6370.8|0
1647395100000|2022-03-16 01:45:00|6377.4|6374.4|6375.5|6372.5|6380.2|6377.2|6373.8|6370.8|0
1647395400000|2022-03-16 01:50:00|6375.7|6372.7|6383.2|6380.2|6383.7|6380.7|6374.3|6371.3|0
1647395700000|2022-03-16 01:55:00|6383|6380|6392.1|6389.1|6392.1|6389.1|6381.1|6378.1|0
1647396000000|2022-03-16 02:00:00|6392.3|6389.3|6398.5|6395.5|6399.3|6396.3|6391.6|6388.6|0
1647396300000|2022-03-16 02:05:00|6398.4|6395.4|6399.3|6396.3|6400.6|6397.6|6394.7|6391.7|0
1647396600000|2022-03-16 02:10:00|6399.5|6396.5|6404.3|6401.3|6404.3|6401.3|6397.6|6394.6|0
1647396900000|2022-03-16 02:15:00|6404.4|6401.4|6396.6|6393.6|6404.8|6401.8|6394.6|6391.6|0
1647397200000|2022-03-16 02:20:00|6396.3|6393.3|6394.9|6391.9|6397.1|6394.1|6392.8|6389.8|0
1647397500000|2022-03-16 02:25:00|6394.8|6391.8|6400|6397|6400.5|6397.5|6394.1|6391.1|0
1647397800000|2022-03-16 02:30:00|6399.9|6396.9|6393.7|6390.7|6400.9|6397.9|6392|6389|0
1647398100000|2022-03-16 02:35:00|6393.5|6390.5|6396.2|6393.2|6397.9|6394.9|6391.4|6388.4|0
1647398400000|2022-03-16 02:40:00|6395.9|6392.9|6398.7|6395.7|6400.4|6397.4|6393.7|6390.7|0
1647398700000|2022-03-16 02:45:00|6398.9|6395.9|6397.5|6394.5|6399.2|6396.2|6397.1|6394.1|0
1647399000000|2022-03-16 02:50:00|6397.3|6394.3|6388.2|6385.2|6397.5|6394.5|6387|6384|0
1647399300000|2022-03-16 02:55:00|6388|6385|6377.3|6374.3|6388.7|6385.7|6376.9|6373.9|0
1647399600000|2022-03-16 03:00:00|6377.2|6374.2|6374.4|6371.4|6382|6379|6373.6|6370.6|0
1647399900000|2022-03-16 03:05:00|6374.6|6371.6|6366.3|6363.3|6376.5|6373.5|6364.2|6361.2|0
1647400200000|2022-03-16 03:10:00|6366.9|6363.9|6368.9|6365.9|6371.5|6368.5|6366.8|6363.8|0
1647400500000|2022-03-16 03:15:00|6368.3|6365.3|6371.5|6368.5|6371.5|6368.5|6365.5|6362.5|0
1647400800000|2022-03-16 03:20:00|6371.4|6368.4|6378.3|6375.3|6378.8|6375.8|6369.8|6366.8|0
1647401100000|2022-03-16 03:25:00|6378.5|6375.5|6380.4|6377.4|6385.6|6382.6|6377.1|6374.1|0
1647401400000|2022-03-16 03:30:00|6381.1|6378.1|6379.9|6376.9|6386.7|6383.7|6379.5|6376.5|0
1647401700000|2022-03-16 03:35:00|6379.8|6376.8|6380.5|6377.5|6385.1|6382.1|6379.6|6376.6|0
1647402000000|2022-03-16 03:40:00|6380.3|6377.3|6379.9|6376.9|6382.1|6379.1|6379.1|6376.1|0
1647402300000|2022-03-16 03:45:00|6379.7|6376.7|6380.4|6377.4|6383.3|6380.3|6379.5|6376.5|0
1647402600000|2022-03-16 03:50:00|6380.7|6377.7|6379.9|6376.9|6382.1|6379.1|6379.5|6376.5|0
1647402900000|2022-03-16 03:55:00|6380.5|6377.5|6382.1|6379.1|6385|6382|6379.6|6376.6|0
1647403200000|2022-03-16 04:00:00|6382.3|6379.3|6385.5|6382.5|6386.4|6383.4|6380.4|6377.4|0
1647403500000|2022-03-16 04:05:00|6385.3|6382.3|6387.2|6384.2|6390.6|6387.6|6383.3|6380.3|0
1647403800000|2022-03-16 04:10:00|6387.3|6384.3|6385|6382|6388.4|6385.4|6384.7|6381.7|0
1647404100000|2022-03-16 04:15:00|6384.9|6381.9|6384.1|6381.1|6385.9|6382.9|6382.5|6379.5|0
1647404400000|2022-03-16 04:20:00|6383.9|6380.9|6382.8|6379.8|6385.7|6382.7|6381.1|6378.1|0
1647404700000|2022-03-16 04:25:00|6382.7|6379.7|6382.4|6379.4|6383.7|6380.7|6381.1|6378.1|0
1647405000000|2022-03-16 04:30:00|6382.3|6379.3|6381.5|6378.5|6383.2|6380.2|6381.5|6378.5|0
1647405300000|2022-03-16 04:35:00|6381.7|6378.7|6386.6|6383.6|6386.6|6383.6|6381.7|6378.7|0
1647405600000|2022-03-16 04:40:00|6386.4|6383.4|6389.6|6386.6|6390.4|6387.4|6385.7|6382.7|0
1647405900000|2022-03-16 04:45:00|6389.4|6386.4|6396.8|6393.8|6396.8|6393.8|6389.1|6386.1|0
1647406200000|2022-03-16 04:50:00|6396.6|6393.6|6396.7|6393.7|6396.8|6393.8|6393.4|6390.4|0
1647406500000|2022-03-16 04:55:00|6396.5|6393.5|6394.2|6391.2|6398.4|6395.4|6392.9|6389.9|0
1647406800000|2022-03-16 05:00:00|6394.4|6391.4|6398.4|6395.4|6401.8|6398.8|6394.4|6391.4|0
1647407100000|2022-03-16 05:05:00|6398.3|6395.3|6403.5|6400.5|6404.8|6401.8|6398|6395|0
1647407400000|2022-03-16 05:10:00|6403.8|6400.8|6396.6|6393.6|6404.3|6401.3|6396.6|6393.6|0
1647407700000|2022-03-16 05:15:00|6396.7|6393.7|6412.3|6409.3|6412.7|6409.7|6396.6|6393.6|0
1647408000000|2022-03-16 05:20:00|6412.4|6409.4|6414.6|6411.6|6416.6|6413.6|6411.4|6408.4|0
1647408300000|2022-03-16 05:25:00|6415.2|6412.2|6418.6|6415.6|6419.2|6416.2|6414.5|6411.5|0
1647408600000|2022-03-16 05:30:00|6419.1|6416.1|6419.5|6416.5|6419.8|6416.8|6415.7|6412.7|0
1647408900000|2022-03-16 05:35:00|6419.4|6416.4|6425.4|6422.4|6426.2|6423.2|6414|6411|0
1647409200000|2022-03-16 05:40:00|6425.2|6422.2|6435.3|6432.3|6437.1|6434.1|6421.5|6418.5|0
1647409500000|2022-03-16 05:45:00|6435.5|6432.5|6443.9|6440.9|6449.8|6446.8|6434.4|6431.4|0
1647409800000|2022-03-16 05:50:00|6444.1|6441.1|6432.2|6429.2|6446.1|6443.1|6423.9|6420.9|0
1647410100000|2022-03-16 05:55:00|6432|6429|6439.6|6436.6|6440.5|6437.5|6429.6|6426.6|0
1647410400000|2022-03-16 06:00:00|6439.2|6436.2|6443.3|6440.3|6446.3|6443.3|6435.9|6432.9|0
1647410700000|2022-03-16 06:05:00|6443|6440|6441.7|6438.7|6445.5|6442.5|6434.9|6431.9|0
1647411000000|2022-03-16 06:10:00|6442.1|6439.1|6440.7|6437.7|6444.7|6441.7|6438.7|6435.7|0
1647411300000|2022-03-16 06:15:00|6440.6|6437.6|6454.4|6451.4|6454.4|6451.4|6436.9|6433.9|0
1647411600000|2022-03-16 06:20:00|6453.7|6450.7|6456.1|6453.1|6457.4|6454.4|6447.6|6444.6|0
1647411900000|2022-03-16 06:25:00|6456.6|6453.6|6448.8|6445.8|6457.5|6454.5|6448.8|6445.8|0
1647412200000|2022-03-16 06:30:00|6448.6|6445.6|6452.8|6449.8|6457.1|6454.1|6445.4|6442.4|0
1647412500000|2022-03-16 06:35:00|6453|6450|6451.5|6448.5|6456.3|6453.3|6448.4|6445.4|0
1647412800000|2022-03-16 06:40:00|6451.3|6448.3|6474.4|6471.4|6485.7|6482.7|6448.8|6445.8|0
1647413100000|2022-03-16 06:45:00|6474.6|6471.6|6481.1|6478.1|6483.7|6480.7|6470.9|6467.9|0
1647413400000|2022-03-16 06:50:00|6480.6|6477.6|6484.1|6481.1|6484.4|6481.4|6465.5|6462.5|0
1647413700000|2022-03-16 06:55:00|6483.9|6480.9|6479.6|6476.6|6483.9|6480.9|6478.1|6475.1|0
1647414000000|2022-03-16 07:00:00|6479.5|6476.5|6480.6|6478.6|6485.3|6483.3|6475.8|6473.8|539
1647414300000|2022-03-16 07:05:00|6480.8|6478.8|6491.6|6489.6|6496.3|6494.3|6478.3|6476.3|606
1647414600000|2022-03-16 07:10:00|6491.8|6489.8|6496.3|6494.3|6511.6|6509.6|6489.3|6487.3|207
1647414900000|2022-03-16 07:15:00|6496.1|6494.1|6486.3|6484.3|6498.3|6496.3|6486.3|6484.3|109
1647415200000|2022-03-16 07:20:00|6486.6|6484.6|6480.3|6478.3|6488.8|6486.8|6472.6|6470.6|274
1647415500000|2022-03-16 07:25:00|6480.1|6478.1|6482.8|6480.8|6484.3|6482.3|6475.3|6473.3|88
1647415800000|2022-03-16 07:30:00|6482.6|6480.6|6468.3|6466.3|6482.6|6480.6|6462.3|6460.3|185
1647416100000|2022-03-16 07:35:00|6468.6|6466.6|6480.1|6478.1|6480.1|6478.1|6466.3|6464.3|94
1647416400000|2022-03-16 07:40:00|6479.6|6477.6|6470.3|6468.3|6482.1|6480.1|6469.3|6467.3|190
1647416700000|2022-03-16 07:45:00|6470.6|6468.6|6473.6|6471.6|6475.8|6473.8|6461.3|6459.3|240
1647417000000|2022-03-16 07:50:00|6473.1|6471.1|6480.3|6478.3|6482.6|6480.6|6471.3|6469.3|451
1647417300000|2022-03-16 07:55:00|6480.1|6478.1|6497.3|6495.3|6497.8|6495.8|6466.3|6464.3|2511
1647417600000|2022-03-16 08:00:00|6496.8|6495.8|6496.1|6495.1|6508.6|6507.6|6472.8|6471.8|2696
1647417900000|2022-03-16 08:05:00|6495.6|6494.6|6487.3|6486.3|6499.6|6498.6|6479.3|6478.3|1604
1647418200000|2022-03-16 08:10:00|6487.6|6486.6|6486.3|6485.3|6500.8|6499.8|6478.6|6477.6|1449
1647418500000|2022-03-16 08:15:00|6486.6|6485.6|6520.1|6519.1|6524.6|6523.6|6485.3|6484.3|3099
1647418800000|2022-03-16 08:20:00|6520.8|6519.8|6507.3|6506.3|6524.1|6523.1|6505.8|6504.8|1511
1647419100000|2022-03-16 08:25:00|6506.8|6505.8|6515.3|6514.3|6517.3|6516.3|6502.1|6501.1|3974
1647419400000|2022-03-16 08:30:00|6514.1|6513.1|6515.8|6514.8|6530.1|6529.1|6507.3|6506.3|3678
1647419700000|2022-03-16 08:35:00|6516.1|6515.1|6512.1|6511.1|6521.8|6520.8|6505.8|6504.8|1093
1647420000000|2022-03-16 08:40:00|6512.5|6511.5|6498.5|6497.5|6520.2|6519.2|6498.5|6497.5|3685
1647420300000|2022-03-16 08:45:00|6497.5|6496.5|6503|6502|6507|6506|6496|6495|1021
1647420600000|2022-03-16 08:50:00|6503.2|6502.2|6505|6504|6509.5|6508.5|6501|6500|2088
1647420900000|2022-03-16 08:55:00|6505.5|6504.5|6514|6513|6514|6513|6502.5|6501.5|413
1647421200000|2022-03-16 09:00:00|6513.7|6512.7|6524.7|6523.7|6525.2|6524.2|6511.5|6510.5|457
1647421500000|2022-03-16 09:05:00|6525|6524|6529.2|6528.2|6532.5|6531.5|6524.2|6523.2|2900
1647421800000|2022-03-16 09:10:00|6529.5|6528.5|6526|6525|6536.2|6535.2|6525.7|6524.7|478
1647422100000|2022-03-16 09:15:00|6526.2|6525.2|6520.2|6519.2|6531.5|6530.5|6520.2|6519.2|712
1647422400000|2022-03-16 09:20:00|6520.7|6519.7|6524.5|6523.5|6528|6527|6520.5|6519.5|2226
1647422700000|2022-03-16 09:25:00|6524.7|6523.7|6528.2|6527.2|6528.7|6527.7|6523.5|6522.5|176
1647423000000|2022-03-16 09:30:00|6528.5|6527.5|6528.7|6527.7|6529|6528|6523.7|6522.7|232
1647423300000|2022-03-16 09:35:00|6529|6528|6510|6509|6529|6528|6509.2|6508.2|350
1647423600000|2022-03-16 09:40:00|6510.2|6509.2|6506.2|6505.2|6516.5|6515.5|6505.2|6504.2|557
1647423900000|2022-03-16 09:45:00|6506.5|6505.5|6499|6498|6506.5|6505.5|6494.5|6493.5|313
1647424200000|2022-03-16 09:50:00|6498.7|6497.7|6500.5|6499.5|6509.2|6508.2|6496.2|6495.2|273
1647424500000|2022-03-16 09:55:00|6499.7|6498.7|6502.5|6501.5|6504.5|6503.5|6499.7|6498.7|734
1647424800000|2022-03-16 10:00:00|6502.7|6501.7|6511.7|6510.7|6513.7|6512.7|6499.2|6498.2|242
1647425100000|2022-03-16 10:05:00|6511.5|6510.5|6510.7|6509.7|6512.7|6511.7|6507.5|6506.5|277
1647425400000|2022-03-16 10:10:00|6512.2|6511.2|6544|6543|6544.7|6543.7|6512.2|6511.2|1992
1647425700000|2022-03-16 10:15:00|6543.7|6542.7|6551.2|6550.2|6552.5|6551.5|6537.7|6536.7|705
1647426000000|2022-03-16 10:20:00|6551.5|6550.5|6560.7|6559.7|6562.2|6561.2|6550.2|6549.2|2744
1647426300000|2022-03-16 10:25:00|6561.2|6560.2|6560|6559|6570.2|6569.2|6559|6558|4333
1647426600000|2022-03-16 10:30:00|6560.2|6559.2|6569.7|6568.7|6576.2|6575.2|6560.2|6559.2|2316
1647426900000|2022-03-16 10:35:00|6570|6569|6546.7|6545.7|6571.2|6570.2|6541.7|6540.7|779
1647427200000|2022-03-16 10:40:00|6547|6546|6555|6554|6555|6554|6542.7|6541.7|3415
1647427500000|2022-03-16 10:45:00|6555.2|6554.2|6561.7|6560.7|6561.7|6560.7|6546|6545|492
1647427800000|2022-03-16 10:50:00|6561.5|6560.5|6570.2|6569.2|6572.7|6571.7|6560.7|6559.7|1189
1647428100000|2022-03-16 10:55:00|6570.5|6569.5|6575.7|6574.7|6579.7|6578.7|6567.7|6566.7|501
1647428400000|2022-03-16 11:00:00|6575|6574|6568.7|6567.7|6581.2|6580.2|6563.2|6562.2|830
1647428700000|2022-03-16 11:05:00|6569|6568|6581.7|6580.7|6582|6581|6568.7|6567.7|669
1647429000000|2022-03-16 11:10:00|6581.5|6580.5|6575.2|6574.2|6583|6582|6573.2|6572.2|516
1647429300000|2022-03-16 11:15:00|6575|6574|6571|6570|6575|6574|6566.7|6565.7|257
1647429600000|2022-03-16 11:20:00|6570.7|6569.7|6571.5|6570.5|6577.2|6576.2|6568.2|6567.2|190
1647429900000|2022-03-16 11:25:00|6571.2|6570.2|6581.5|6580.5|6583|6582|6570.2|6569.2|333
1647430200000|2022-03-16 11:30:00|6581.2|6580.2|6589|6588|6594|6593|6581.2|6580.2|364
1647430500000|2022-03-16 11:35:00|6588.7|6587.7|6588.7|6587.7|6591.2|6590.2|6584.2|6583.2|5387
1647430800000|2022-03-16 11:40:00|6588.5|6587.5|6591.2|6590.2|6593.5|6592.5|6585.5|6584.5|736
1647431100000|2022-03-16 11:45:00|6589.7|6588.7|6587|6586|6592.2|6591.2|6584.2|6583.2|841
1647431400000|2022-03-16 11:50:00|6587.2|6586.2|6586.5|6585.5|6590.5|6589.5|6585.2|6584.2|260
1647431700000|2022-03-16 11:55:00|6586.7|6585.7|6594|6593|6594|6593|6586|6585|191
1647432000000|2022-03-16 12:00:00|6594.2|6593.2|6591.7|6590.7|6595.5|6594.5|6591.5|6590.5|284
1647432300000|2022-03-16 12:05:00|6592|6591|6592.7|6591.7|6594.2|6593.2|6586.2|6585.2|187
1647432600000|2022-03-16 12:10:00|6592.5|6591.5|6584.7|6583.7|6593.7|6592.7|6583.2|6582.2|573
1647432900000|2022-03-16 12:15:00|6585|6584|6580.2|6579.2|6590.2|6589.2|6579|6578|1244
1647433200000|2022-03-16 12:20:00|6580.5|6579.5|6579|6578|6581.7|6580.7|6575.7|6574.7|402
1647433500000|2022-03-16 12:25:00|6578.7|6577.7|6579.2|6578.2|6583|6582|6577|6576|218
1647433800000|2022-03-16 12:30:00|6579.5|6578.5|6575.5|6574.5|6582.7|6581.7|6574.5|6573.5|532
1647434100000|2022-03-16 12:35:00|6575.2|6574.2|6560.2|6559.2|6575.7|6574.7|6558.7|6557.7|395
1647434400000|2022-03-16 12:40:00|6560.5|6559.5|6567.5|6566.5|6569.2|6568.2|6559.7|6558.7|242
1647434700000|2022-03-16 12:45:00|6567.2|6566.2|6560.7|6559.7|6568.7|6567.7|6559.2|6558.2|216
1647435000000|2022-03-16 12:50:00|6560.5|6559.5|6557.7|6556.7|6565.2|6564.2|6556.2|6555.2|299
1647435300000|2022-03-16 12:55:00|6557.5|6556.5|6555.2|6554.2|6557.5|6556.5|6548.2|6547.2|318
1647435600000|2022-03-16 13:00:00|6555.5|6554.5|6547.7|6546.7|6557.2|6556.2|6547.5|6546.5|162
1647435900000|2022-03-16 13:05:00|6547.5|6546.5|6548.5|6547.5|6548.5|6547.5|6538.7|6537.7|296
1647436200000|2022-03-16 13:10:00|6548.7|6547.7|6544.2|6543.2|6550|6549|6544.2|6543.2|177
1647436500000|2022-03-16 13:15:00|6544|6543|6542.7|6541.7|6547.7|6546.7|6539.5|6538.5|270
1647436800000|2022-03-16 13:20:00|6542.5|6541.5|6546.7|6545.7|6548.5|6547.5|6542.5|6541.5|304
1647437100000|2022-03-16 13:25:00|6546.5|6545.5|6540|6539|6547.7|6546.7|6539.7|6538.7|204
1647437400000|2022-03-16 13:30:00|6540.2|6539.2|6548.7|6547.7|6549.5|6548.5|6539.2|6538.2|5976
1647437700000|2022-03-16 13:35:00|6548.5|6547.5|6556.2|6555.2|6558.7|6557.7|6544.7|6543.7|647
1647438000000|2022-03-16 13:40:00|6557.5|6556.5|6564|6563|6567.2|6566.2|6554|6553|412
1647438300000|2022-03-16 13:45:00|6564.2|6563.2|6563.5|6562.5|6566.2|6565.2|6560.5|6559.5|404
1647438600000|2022-03-16 13:50:00|6564.2|6563.2|6550.7|6549.7|6565.7|6564.7|6550.2|6549.2|407
1647438900000|2022-03-16 13:55:00|6551|6550|6560.5|6559.5|6561.7|6560.7|6550.7|6549.7|327
1647439200000|2022-03-16 14:00:00|6561.5|6560.5|6557|6556|6565.7|6564.7|6552.7|6551.7|537
1647439500000|2022-03-16 14:05:00|6557.2|6556.2|6556.5|6555.5|6558|6557|6549|6548|424
1647439800000|2022-03-16 14:10:00|6556.7|6555.7|6604.5|6603.5|6606.7|6605.7|6556|6555|1726
1647440100000|2022-03-16 14:15:00|6604.2|6603.2|6639.7|6638.7|6682|6681|6604|6603|2950
1647440400000|2022-03-16 14:20:00|6638.5|6637.5|6625.5|6624.5|6647.7|6646.7|6625.2|6624.2|1587
1647440700000|2022-03-16 14:25:00|6625.2|6624.2|6620.2|6619.2|6632.7|6631.7|6615.5|6614.5|896
1647441000000|2022-03-16 14:30:00|6620|6619|6634|6633|6637.5|6636.5|6615.7|6614.7|744
1647441300000|2022-03-16 14:35:00|6634.2|6633.2|6656.7|6655.7|6657|6656|6630.2|6629.2|3679
1647441600000|2022-03-16 14:40:00|6656.5|6655.5|6605.5|6604.5|6658.2|6657.2|6573.7|6572.7|6360
1647441900000|2022-03-16 14:45:00|6606.5|6605.5|6594|6593|6615.5|6614.5|6589|6588|1219
1647442200000|2022-03-16 14:50:00|6594.5|6593.5|6598.5|6597.5|6606|6605|6590.5|6589.5|6266
1647442500000|2022-03-16 14:55:00|6598.7|6597.7|6626|6625|6630.5|6629.5|6588.7|6587.7|1842
1647442800000|2022-03-16 15:00:00|6625.5|6624.5|6619.5|6618.5|6632.7|6631.7|6593|6592|1782
1647443100000|2022-03-16 15:05:00|6619.2|6618.2|6601.5|6600.5|6620.2|6619.2|6594.5|6593.5|656
1647443400000|2022-03-16 15:10:00|6601.2|6600.2|6613.7|6612.7|6620|6619|6601.2|6600.2|721
1647443700000|2022-03-16 15:15:00|6614|6613|6613.2|6612.2|6621.2|6620.2|6604|6603|453
1647444000000|2022-03-16 15:20:00|6613.5|6612.5|6614.2|6613.2|6616.7|6615.7|6608.7|6607.7|597
1647444300000|2022-03-16 15:25:00|6614.5|6613.5|6611.2|6610.2|6616.7|6615.7|6605.2|6604.2|2492
1647444600000|2022-03-16 15:30:00|6612.2|6611.2|6606.2|6605.2|6617|6616|6603.2|6602.2|452
1647444900000|2022-03-16 15:35:00|6606.5|6605.5|6590|6589|6607.2|6606.2|6580.5|6579.5|6016
1647445200000|2022-03-16 15:40:00|6590.2|6589.2|6585.2|6584.2|6594|6593|6581.2|6580.2|677
1647445500000|2022-03-16 15:45:00|6585|6584|6579.7|6578.7|6585|6584|6577.7|6576.7|1926
1647445800000|2022-03-16 15:50:00|6579.5|6578.5|6588.2|6587.2|6595.7|6594.7|6576.7|6575.7|572
1647446100000|2022-03-16 15:55:00|6588.5|6587.5|6590.7|6589.7|6592.7|6591.7|6585.7|6584.7|6512
1647446400000|2022-03-16 16:00:00|6589.7|6588.7|6596.5|6595.5|6599|6598|6586.7|6585.7|449
1647446700000|2022-03-16 16:05:00|6596.2|6595.2|6591.7|6590.7|6597|6596|6588|6587|2149
1647447000000|2022-03-16 16:10:00|6591.5|6590.5|6589.2|6588.2|6595.2|6594.2|6587.5|6586.5|533
1647447300000|2022-03-16 16:15:00|6589.5|6588.5|6589.2|6588.2|6592.2|6591.2|6585.5|6584.5|1454
1647447600000|2022-03-16 16:20:00|6590|6589|6588|6587|6594.5|6593.5|6587.2|6586.2|4081
1647447900000|2022-03-16 16:25:00|6588.2|6587.2|6599.2|6598.2|6601.7|6600.7|6586.2|6585.2|1852
1647448200000|2022-03-16 16:30:00|6598.7|6597.7|6591.5|6589.5|6615.5|6613.5|6590.2|6588.2|4983
1647448500000|2022-03-16 16:35:00|6593|6591|6580.2|6578.2|6599.5|6597.5|6580.2|6578.2|3682
1647448800000|2022-03-16 16:40:00|6580|6578|6586|6584|6589.2|6587.2|6576.5|6574.5|657
1647449100000|2022-03-16 16:45:00|6586.5|6584.5|6562.2|6560.2|6587.5|6585.5|6557|6555|3949
1647449400000|2022-03-16 16:50:00|6562.5|6560.5|6565.7|6563.7|6568|6566|6554.5|6552.5|673
1647449700000|2022-03-16 16:55:00|6565.5|6563.5|6567.5|6565.5|6572|6570|6561.7|6559.7|364
1647450000000|2022-03-16 17:00:00|6567.2|6565.2|6552.5|6550.5|6569|6567|6551|6549|369
1647450300000|2022-03-16 17:05:00|6552.2|6550.2|6544|6542|6556.5|6554.5|6540|6538|525
1647450600000|2022-03-16 17:10:00|6543.7|6541.7|6542.2|6540.2|6546|6544|6535.5|6533.5|224
1647450900000|2022-03-16 17:15:00|6542|6540|6546|6544|6549.5|6547.5|6539|6537|191
1647451200000|2022-03-16 17:20:00|6546.2|6544.2|6559.2|6557.2|6560.5|6558.5|6536.5|6534.5|344
1647451500000|2022-03-16 17:25:00|6559.5|6557.5|6559.7|6557.7|6568.2|6566.2|6555.2|6553.2|217
1647451800000|2022-03-16 17:30:00|6559.5|6557.5|6568.5|6566.5|6568.7|6566.7|6559.2|6557.2|161
1647452100000|2022-03-16 17:35:00|6568.7|6566.7|6570.5|6568.5|6574.5|6572.5|6567.7|6565.7|67
1647452400000|2022-03-16 17:40:00|6570.2|6568.2|6561.5|6559.5|6571.5|6569.5|6558.5|6556.5|117
1647452700000|2022-03-16 17:45:00|6561.2|6559.2|6563.5|6561.5|6565|6563|6558.5|6556.5|53
1647453000000|2022-03-16 17:50:00|6563.2|6561.2|6569|6567|6569.7|6567.7|6557.7|6555.7|122
1647453300000|2022-03-16 17:55:00|6569.2|6567.2|6566.7|6564.7|6574|6572|6563.5|6561.5|154
1647453600000|2022-03-16 18:00:00|6565.5|6563.5|6541.2|6539.2|6565.5|6563.5|6537|6535|266
1647453900000|2022-03-16 18:05:00|6541.5|6539.5|6524.7|6522.7|6545|6543|6524.7|6522.7|165
1647454200000|2022-03-16 18:10:00|6524.5|6522.5|6515.7|6513.7|6528.7|6526.7|6507|6505|417
1647454500000|2022-03-16 18:15:00|6516|6514|6544.7|6542.7|6544.7|6542.7|6513.7|6511.7|343
1647454800000|2022-03-16 18:20:00|6544.5|6542.5|6522.7|6520.7|6544.7|6542.7|6519.7|6517.7|324
1647455100000|2022-03-16 18:25:00|6523.2|6521.2|6526|6524|6535.7|6533.7|6518.5|6516.5|237
1647455400000|2022-03-16 18:30:00|6526.2|6524.2|6513.7|6511.7|6527.7|6525.7|6508.7|6506.7|5229
1647455700000|2022-03-16 18:35:00|6513.5|6511.5|6544|6542|6545.7|6543.7|6509.5|6507.5|226
1647456000000|2022-03-16 18:40:00|6544.2|6542.2|6560.5|6558.5|6565.5|6563.5|6541.2|6539.2|338
1647456300000|2022-03-16 18:45:00|6560.7|6558.7|6561.7|6559.7|6571.7|6569.7|6551.7|6549.7|228
1647456600000|2022-03-16 18:50:00|6561.5|6559.5|6576.7|6574.7|6577.2|6575.2|6556|6554|104
1647456900000|2022-03-16 18:55:00|6576.5|6574.5|6572.7|6570.7|6589.2|6587.2|6572.5|6570.5|193
1647457200000|2022-03-16 19:00:00|6571.5|6569.5|6584.2|6582.2|6585.7|6583.7|6554.7|6552.7|164
1647457500000|2022-03-16 19:05:00|6584.5|6582.5|6572.2|6570.2|6593.5|6591.5|6568.5|6566.5|151
1647457800000|2022-03-16 19:10:00|6572.5|6570.5|6583|6581|6586.2|6584.2|6567.2|6565.2|30
1647458100000|2022-03-16 19:15:00|6583.2|6581.2|6599.2|6597.2|6600|6598|6574.7|6572.7|87
1647458400000|2022-03-16 19:20:00|6599.5|6597.5|6600.7|6598.7|6608.5|6606.5|6596.5|6594.5|162
1647458700000|2022-03-16 19:25:00|6601|6599|6603.7|6601.7|6605.7|6603.7|6597.5|6595.5|66
1647459000000|2022-03-16 19:30:00|6604|6602|6595.7|6593.7|6605.7|6603.7|6588.7|6586.7|123
1647459300000|2022-03-16 19:35:00|6596|6594|6596.7|6594.7|6598.7|6596.7|6588.5|6586.5|45
1647459600000|2022-03-16 19:40:00|6596.5|6594.5|6587.5|6585.5|6599|6597|6586.5|6584.5|98
1647459900000|2022-03-16 19:45:00|6587.7|6585.7|6604.7|6602.7|6606.5|6604.5|6586.7|6584.7|184
1647460200000|2022-03-16 19:50:00|6605|6603|6608.7|6606.7|6616.2|6614.2|6602.7|6600.7|219
1647460500000|2022-03-16 19:55:00|6609|6607|6628.7|6626.7|6629.2|6627.2|6606.7|6604.7|361
1647460800000|2022-03-16 20:00:00|6629.7|6627.7|6615.7|6613.7|6630.7|6628.7|6614.5|6612.5|194
1647461100000|2022-03-16 20:05:00|6616.7|6614.7|6616|6614|6621|6619|6615.2|6613.2|25
1647461400000|2022-03-16 20:10:00|6615.7|6613.7|6621.7|6619.7|6622.7|6620.7|6612.2|6610.2|35
1647461700000|2022-03-16 20:15:00|6620.7|6618.7|6622.7|6620.7|6629.7|6627.7|6618.2|6616.2|37
1647462000000|2022-03-16 20:20:00|6623|6621|6627.7|6625.7|6628.7|6626.7|6620.7|6618.7|10
1647462300000|2022-03-16 20:25:00|6627.5|6625.5|6628.2|6626.2|6628.2|6626.2|6623.7|6621.7|14
1647462600000|2022-03-16 20:30:00|6628|6626|6629|6627|6630|6628|6625|6623|50
1647462900000|2022-03-16 20:35:00|6629.5|6627.5|6627.7|6625.7|6630|6628|6627.5|6625.5|7
1647463200000|2022-03-16 20:40:00|6628|6626|6631.7|6629.7|6631.7|6629.7|6627.2|6625.2|18
1647463500000|2022-03-16 20:45:00|6631.5|6629.5|6620.7|6618.7|6631.5|6629.5|6620.2|6618.2|76
1647463800000|2022-03-16 20:50:00|6620.2|6618.2|6616|6614|6623.2|6621.2|6615.5|6613.5|112
1647464100000|2022-03-16 20:55:00|6616.7|6614.7|6620|6618|6621.2|6619.2|6614.5|6612.5|51
1647464400000|2022-03-16 21:00:00|6618.1|6614.1|6617.1|6613.1|6618.8|6614.8|6615.2|6611.2|0
1647464700000|2022-03-16 21:05:00|6616.9|6612.9|6616|6612|6617.1|6613.1|6614.8|6610.8|0
1647465000000|2022-03-16 21:10:00|6615.5|6611.5|6613.7|6609.7|6615.6|6611.6|6613.1|6609.1|0
1647465300000|2022-03-16 21:15:00|6613.6|6609.6|6611.3|6607.3|6613.6|6609.6|6610.9|6606.9|0
1647465600000|2022-03-16 21:20:00|6611.2|6607.2|6610.9|6606.9|6611.5|6607.5|6610|6606|0
1647465900000|2022-03-16 21:25:00|6611|6607|6613.2|6609.2|6613.6|6609.6|6610.7|6606.7|0
1647466200000|2022-03-16 21:30:00|6613.1|6609.1|6613.5|6609.5|6613.7|6609.7|6612.9|6608.9|0
1647466500000|2022-03-16 21:35:00|6613.6|6609.6|6613.7|6609.7|6613.9|6609.9|6613.1|6609.1|0
1647466800000|2022-03-16 21:40:00|6613.9|6609.9|6616.8|6612.8|6616.8|6612.8|6613.9|6609.9|0
1647467100000|2022-03-16 21:45:00|6617|6613|6614.9|6610.9|6618.1|6614.1|6614.9|6610.9|0
1647467400000|2022-03-16 21:50:00|6616.3|6612.3|6615.9|6611.9|6616.3|6612.3|6614.8|6610.8|0
1647467700000|2022-03-16 21:55:00|6616.8|6612.8|6615.3|6611.3|6617|6613|6615.3|6611.3|0
1647468000000|2022-03-16 22:00:00|6615.2|6611.2|6599.3|6595.3|6617.4|6613.4|6598.3|6594.3|0
1647468300000|2022-03-16 22:05:00|6600.1|6596.1|6600.1|6596.1|6601.7|6597.7|6596.6|6592.6|0
1647468600000|2022-03-16 22:10:00|6600.3|6596.3|6594.6|6590.6|6601.3|6597.3|6594.3|6590.3|0
1647468900000|2022-03-16 22:15:00|6594.3|6590.3|6592.8|6588.8|6596|6592|6592.5|6588.5|0
1647469200000|2022-03-16 22:20:00|6592.3|6588.3|6589.1|6585.1|6592.8|6588.8|6587.7|6583.7|0
1647469500000|2022-03-16 22:25:00|6589|6585|6593.4|6589.4|6593.4|6589.4|6587.4|6583.4|0
1647469800000|2022-03-16 22:30:00|6594.1|6590.1|6591.2|6587.2|6595.1|6591.1|6586.6|6582.6|0
1647470100000|2022-03-16 22:35:00|6590.7|6586.7|6594.1|6590.1|6594.3|6590.3|6590|6586|0
1647470400000|2022-03-16 22:40:00|6593.7|6589.7|6595.2|6591.2|6598|6594|6593.7|6589.7|0
1647470700000|2022-03-16 22:45:00|6595.7|6591.7|6596.2|6592.2|6596.9|6592.9|6594.9|6590.9|0
1647471000000|2022-03-16 22:50:00|6595.7|6591.7|6595.7|6591.7|6597.4|6593.4|6593.5|6589.5|0
1647471300000|2022-03-16 22:55:00|6595.6|6591.6|6598.9|6594.9|6599.5|6595.5|6594.3|6590.3|0
1647471600000|2022-03-16 23:00:00|6599|6595|6598.3|6594.3|6606|6602|6594.9|6590.9|0
1647471900000|2022-03-16 23:05:00|6598.6|6594.6|6592.2|6588.2|6598.6|6594.6|6591.9|6587.9|0
1647472200000|2022-03-16 23:10:00|6591.9|6587.9|6591|6587|6593.2|6589.2|6588.6|6584.6|0
1647472500000|2022-03-16 23:15:00|6591.2|6587.2|6593.9|6589.9|6594.4|6590.4|6589|6585|0
1647472800000|2022-03-16 23:20:00|6593.2|6589.2|6592.2|6588.2|6594.1|6590.1|6591.5|6587.5|0
1647473100000|2022-03-16 23:25:00|6592.7|6588.7|6597.2|6593.2|6598.4|6594.4|6592.7|6588.7|0
1647473400000|2022-03-16 23:30:00|6597.5|6593.5|6598.5|6594.5|6599.6|6595.6|6596.3|6592.3|0
1647473700000|2022-03-16 23:35:00|6599|6595|6593.9|6589.9|6599.7|6595.7|6593.7|6589.7|0
1647474000000|2022-03-16 23:40:00|6593.7|6589.7|6597.3|6593.3|6598.1|6594.1|6593.7|6589.7|0
1647474300000|2022-03-16 23:45:00|6597.6|6593.6|6600.8|6596.8|6601.3|6597.3|6596.3|6592.3|0
1647474600000|2022-03-16 23:50:00|6600.5|6596.5|6606.5|6602.5|6609.4|6605.4|6599.8|6595.8|0
1647474900000|2022-03-16 23:55:00|6606.9|6602.9|6607.3|6603.3|6609.9|6605.9|6604.3|6600.3|0
1647475200000|2022-03-17 00:00:00|6606.5|6602.5|6602.6|6598.6|6609.3|6605.3|6598|6594|0
1647475500000|2022-03-17 00:05:00|6602.8|6598.8|6606.5|6602.5|6608.2|6604.2|6596.4|6592.4|0
1647475800000|2022-03-17 00:10:00|6607|6603|6604.5|6600.5|6610.6|6606.6|6602.3|6598.3|0
1647476100000|2022-03-17 00:15:00|6604|6600|6605.1|6602.1|6611.4|6608.4|6597.1|6594.1|0
1647476400000|2022-03-17 00:20:00|6605.4|6602.4|6608.1|6605.1|6610.1|6607.1|6603|6600|0
1647476700000|2022-03-17 00:25:00|6608.2|6605.2|6601.8|6598.8|6615.7|6612.7|6601|6598|0
1647477000000|2022-03-17 00:30:00|6602.1|6599.1|6608.1|6605.1|6611|6608|6601.8|6598.8|0
1647477300000|2022-03-17 00:35:00|6608.3|6605.3|6613.2|6610.2|6614|6611|6607.6|6604.6|0
1647477600000|2022-03-17 00:40:00|6613.3|6610.3|6612.3|6609.3|6615.2|6612.2|6611.4|6608.4|0
1647477900000|2022-03-17 00:45:00|6612.5|6609.5|6618.3|6615.3|6622.4|6619.4|6612.5|6609.5|0
1647478200000|2022-03-17 00:50:00|6618.2|6615.2|6622|6619|6625.9|6622.9|6615.3|6612.3|0
1647478500000|2022-03-17 00:55:00|6621.8|6618.8|6622|6619|6622.5|6619.5|6618.6|6615.6|0
1647478800000|2022-03-17 01:00:00|6622.2|6619.2|6617.9|6614.9|6624.5|6621.5|6617.8|6614.8|0
1647479100000|2022-03-17 01:05:00|6618.1|6615.1|6618.3|6615.3|6620.8|6617.8|6613.6|6610.6|0
1647479400000|2022-03-17 01:10:00|6618.4|6615.4|6613.1|6610.1|6619.6|6616.6|6613.1|6610.1|0
1647479700000|2022-03-17 01:15:00|6613.6|6610.6|6620.6|6617.6|6621.9|6618.9|6609.4|6606.4|0
1647480000000|2022-03-17 01:20:00|6620.8|6617.8|6610.5|6607.5|6624|6621|6609.3|6606.3|0
1647480300000|2022-03-17 01:25:00|6610.7|6607.7|6603.5|6600.5|6613.5|6610.5|6602.2|6599.2|0
1647480600000|2022-03-17 01:30:00|6603.4|6600.4|6607.3|6604.3|6609|6606|6600.2|6597.2|0
1647480900000|2022-03-17 01:35:00|6607.2|6604.2|6589.6|6586.6|6607.3|6604.3|6589.6|6586.6|0
1647481200000|2022-03-17 01:40:00|6589|6586|6595.2|6592.2|6601.9|6598.9|6587.9|6584.9|0
1647481500000|2022-03-17 01:45:00|6595.3|6592.3|6591.7|6588.7|6595.6|6592.6|6587.5|6584.5|0
1647481800000|2022-03-17 01:50:00|6591.3|6588.3|6583.6|6580.6|6594.2|6591.2|6580.2|6577.2|0
1647482100000|2022-03-17 01:55:00|6584.4|6581.4|6593.7|6590.7|6596.2|6593.2|6581|6578|0
1647482400000|2022-03-17 02:00:00|6593.9|6590.9|6599|6596|6599.8|6596.8|6590.8|6587.8|0
1647482700000|2022-03-17 02:05:00|6598.9|6595.9|6598.1|6595.1|6605.7|6602.7|6596.9|6593.9|0
1647483000000|2022-03-17 02:10:00|6598.4|6595.4|6605.5|6602.5|6608.9|6605.9|6595|6592|0
1647483300000|2022-03-17 02:15:00|6605.7|6602.7|6603.8|6600.8|6606.3|6603.3|6597.1|6594.1|0
1647483600000|2022-03-17 02:20:00|6604|6601|6613.9|6610.9|6613.9|6610.9|6601.8|6598.8|0
1647483900000|2022-03-17 02:25:00|6614.1|6611.1|6607.2|6604.2|6617.3|6614.3|6603.8|6600.8|0
1647484200000|2022-03-17 02:30:00|6606.8|6603.8|6602.1|6599.1|6609.4|6606.4|6601.7|6598.7|0
1647484500000|2022-03-17 02:35:00|6602.3|6599.3|6603.8|6600.8|6603.8|6600.8|6599.6|6596.6|0
1647484800000|2022-03-17 02:40:00|6604.4|6601.4|6601.2|6598.2|6605.5|6602.5|6600|6597|0
1647485100000|2022-03-17 02:45:00|6601.4|6598.4|6601.2|6598.2|6606.7|6603.7|6597.5|6594.5|0
1647485400000|2022-03-17 02:50:00|6601.4|6598.4|6608.6|6605.6|6612.4|6609.4|6601.4|6598.4|0
1647485700000|2022-03-17 02:55:00|6608.4|6605.4|6605.1|6602.1|6609.8|6606.8|6601.4|6598.4|0
1647486000000|2022-03-17 03:00:00|6604.8|6601.8|6598|6595|6605.6|6602.6|6597.1|6594.1|0
1647486300000|2022-03-17 03:05:00|6598.1|6595.1|6594.6|6591.6|6601.9|6598.9|6593.9|6590.9|0
1647486600000|2022-03-17 03:10:00|6594.9|6591.9|6596.3|6593.3|6598.8|6595.8|6592.5|6589.5|0
1647486900000|2022-03-17 03:15:00|6596.1|6593.1|6592.8|6589.8|6600.5|6597.5|6590.8|6587.8|0
1647487200000|2022-03-17 03:20:00|6592.5|6589.5|6599.7|6596.7|6599.7|6596.7|6589.2|6586.2|0
1647487500000|2022-03-17 03:25:00|6599.9|6596.9|6604.4|6601.4|6604.8|6601.8|6596.3|6593.3|0
1647487800000|2022-03-17 03:30:00|6604.6|6601.6|6601.4|6598.4|6605.3|6602.3|6596.8|6593.8|0
1647488100000|2022-03-17 03:35:00|6602.4|6599.4|6608.7|6605.7|6609.5|6606.5|6600.6|6597.6|0
1647488400000|2022-03-17 03:40:00|6608.8|6605.8|6600.6|6597.6|6609|6606|6600.2|6597.2|0
1647488700000|2022-03-17 03:45:00|6600.4|6597.4|6598|6595|6604.7|6601.7|6596.8|6593.8|0
1647489000000|2022-03-17 03:50:00|6598.5|6595.5|6597.2|6594.2|6601.4|6598.4|6595.9|6592.9|0
1647489300000|2022-03-17 03:55:00|6597.5|6594.5|6597.3|6594.3|6598|6595|6594.3|6591.3|0
1647489600000|2022-03-17 04:00:00|6597.1|6594.1|6593.1|6590.1|6597.1|6594.1|6591.3|6588.3|0
1647489900000|2022-03-17 04:05:00|6592.9|6589.9|6594.8|6591.8|6594.8|6591.8|6592.2|6589.2|0
1647490200000|2022-03-17 04:10:00|6595.4|6592.4|6594.8|6591.8|6596.5|6593.5|6593.1|6590.1|0
1647490500000|2022-03-17 04:15:00|6595.4|6592.4|6594.1|6591.1|6596.5|6593.5|6593.1|6590.1|0
1647490800000|2022-03-17 04:20:00|6594.6|6591.6|6591.6|6588.6|6595.5|6592.5|6591.1|6588.1|0
1647491100000|2022-03-17 04:25:00|6591.2|6588.2|6589.9|6586.9|6591.6|6588.6|6588.7|6585.7|0
1647491400000|2022-03-17 04:30:00|6589.7|6586.7|6595.5|6592.5|6598.4|6595.4|6589.1|6586.1|0
1647491700000|2022-03-17 04:35:00|6595.7|6592.7|6598|6595|6599.2|6596.2|6595|6592|0
1647492000000|2022-03-17 04:40:00|6597.8|6594.8|6600.9|6597.9|6601.7|6598.7|6597.2|6594.2|0
1647492300000|2022-03-17 04:45:00|6600.5|6597.5|6602.2|6599.2|6603.4|6600.4|6600.5|6597.5|0
1647492600000|2022-03-17 04:50:00|6602|6599|6602.3|6599.3|6604.3|6601.3|6600.9|6597.9|0
1647492900000|2022-03-17 04:55:00|6602.4|6599.4|6603.4|6600.4|6605.9|6602.9|6601.7|6598.7|0
1647493200000|2022-03-17 05:00:00|6603.9|6600.9|6598.4|6595.4|6605.1|6602.1|6596.6|6593.6|0
1647493500000|2022-03-17 05:05:00|6598.5|6595.5|6603.8|6600.8|6604.6|6601.6|6598.4|6595.4|0
1647493800000|2022-03-17 05:10:00|6603.7|6600.7|6611.1|6608.1|6612.8|6609.8|6601.8|6598.8|0
1647494100000|2022-03-17 05:15:00|6611|6608|6618.2|6615.2|6619.9|6616.9|6608.1|6605.1|0
1647494400000|2022-03-17 05:20:00|6618.6|6615.6|6607.3|6604.3|6620.4|6617.4|6607.2|6604.2|0
1647494700000|2022-03-17 05:25:00|6607.2|6604.2|6603.9|6600.9|6607.2|6604.2|6601.3|6598.3|0
1647495000000|2022-03-17 05:30:00|6603.7|6600.7|6604.7|6601.7|6608.9|6605.9|6603.5|6600.5|0
1647495300000|2022-03-17 05:35:00|6605|6602|6610.2|6607.2|6610.6|6607.6|6602.6|6599.6|0
1647495600000|2022-03-17 05:40:00|6610.3|6607.3|6610.6|6607.6|6612.8|6609.8|6605.1|6602.1|0
1647495900000|2022-03-17 05:45:00|6610.2|6607.2|6606.2|6603.2|6610.7|6607.7|6604.9|6601.9|0
1647496200000|2022-03-17 05:50:00|6606.4|6603.4|6604.5|6601.5|6608.7|6605.7|6602.4|6599.4|0
1647496500000|2022-03-17 05:55:00|6604.7|6601.7|6601.3|6598.3|6605.3|6602.3|6598.5|6595.5|0
1647496800000|2022-03-17 06:00:00|6601.1|6598.1|6598|6595|6606.6|6603.6|6595.2|6592.2|0
1647497100000|2022-03-17 06:05:00|6597.9|6594.9|6606.5|6603.5|6607|6604|6597.2|6594.2|0
1647497400000|2022-03-17 06:10:00|6605.7|6602.7|6601.5|6598.5|6607.4|6604.4|6599|6596|0
1647497700000|2022-03-17 06:15:00|6601.4|6598.4|6604.5|6601.5|6605.4|6602.4|6600.6|6597.6|0
1647498000000|2022-03-17 06:20:00|6604.7|6601.7|6613.4|6610.4|6613.4|6610.4|6602.4|6599.4|0
1647498300000|2022-03-17 06:25:00|6613.2|6610.2|6615|6612|6616.8|6613.8|6610|6607|0
1647498600000|2022-03-17 06:30:00|6615.5|6612.5|6612.4|6609.4|6616.7|6613.7|6609.9|6606.9|0
1647498900000|2022-03-17 06:35:00|6612.3|6609.3|6617.9|6614.9|6618.2|6615.2|6611.5|6608.5|0
1647499200000|2022-03-17 06:40:00|6617.7|6614.7|6617.9|6614.9|6623.9|6620.9|6617|6614|0
1647499500000|2022-03-17 06:45:00|6618.1|6615.1|6625.5|6622.5|6625.5|6622.5|6617.9|6614.9|0
1647499800000|2022-03-17 06:50:00|6625.4|6622.4|6622.7|6619.7|6627.2|6624.2|6622.7|6619.7|0
1647500100000|2022-03-17 06:55:00|6622.9|6619.9|6626.7|6623.7|6631.6|6628.6|6621.6|6618.6|0
1647500400000|2022-03-17 07:00:00|6626.3|6623.3|6629.2|6627.2|6629.2|6627.2|6617.7|6615.7|479
1647500700000|2022-03-17 07:05:00|6629|6627|6635.5|6633.5|6636.7|6634.7|6628.7|6626.7|64
1647501000000|2022-03-17 07:10:00|6635.2|6633.2|6631.7|6629.7|6635.7|6633.7|6630.2|6628.2|76
1647501300000|2022-03-17 07:15:00|6632|6630|6613.7|6611.7|6632.5|6630.5|6613.7|6611.7|79
1647501600000|2022-03-17 07:20:00|6613.5|6611.5|6616.7|6614.7|6617.7|6615.7|6609|6607|37
1647501900000|2022-03-17 07:25:00|6617|6615|6607.7|6605.7|6617|6615|6606.7|6604.7|19
1647502200000|2022-03-17 07:30:00|6607.5|6605.5|6593.2|6591.2|6610.2|6608.2|6593.2|6591.2|53
1647502500000|2022-03-17 07:35:00|6593.5|6591.5|6598.7|6596.7|6599|6597|6586.5|6584.5|134
1647502800000|2022-03-17 07:40:00|6599|6597|6596.7|6594.7|6601|6599|6591.2|6589.2|32
1647503100000|2022-03-17 07:45:00|6596.5|6594.5|6603.2|6601.2|6607.7|6605.7|6590.2|6588.2|121
1647503400000|2022-03-17 07:50:00|6602.7|6600.7|6610.7|6608.7|6613.7|6611.7|6599.5|6597.5|92
1647503700000|2022-03-17 07:55:00|6611|6609|6627|6625|6627.2|6625.2|6604.5|6602.5|327
1647504000000|2022-03-17 08:00:00|6626.5|6625.5|6630|6629|6635.7|6634.7|6614|6613|1077
1647504300000|2022-03-17 08:05:00|6630.2|6629.2|6623|6622|6633|6632|6614|6613|476
1647504600000|2022-03-17 08:10:00|6623.5|6622.5|6616.7|6615.7|6626.7|6625.7|6610.5|6609.5|295
1647504900000|2022-03-17 08:15:00|6617|6616|6618.2|6617.2|6621|6620|6612.5|6611.5|414
1647505200000|2022-03-17 08:20:00|6619.5|6618.5|6628.7|6627.7|6637.2|6636.2|6616.7|6615.7|569
1647505500000|2022-03-17 08:25:00|6629|6628|6627.5|6626.5|6637|6636|6627.2|6626.2|233
1647505800000|2022-03-17 08:30:00|6627.7|6626.7|6616.2|6615.2|6636|6635|6616.2|6615.2|589
1647506100000|2022-03-17 08:35:00|6616|6615|6619.5|6618.5|6623.7|6622.7|6613.7|6612.7|1765
1647506400000|2022-03-17 08:40:00|6619.3|6618.3|6619.5|6618.5|6627.8|6626.8|6615.8|6614.8|439
1647506700000|2022-03-17 08:45:00|6619.8|6618.8|6619|6618|6634.3|6633.3|6618.5|6617.5|402
1647507000000|2022-03-17 08:50:00|6620|6619|6608.3|6607.3|6624.5|6623.5|6607.5|6606.5|194
1647507300000|2022-03-17 08:55:00|6608|6607|6606.5|6605.5|6613|6612|6602.8|6601.8|172
1647507600000|2022-03-17 09:00:00|6607.3|6606.3|6599.8|6598.8|6612.5|6611.5|6599.3|6598.3|625
1647507900000|2022-03-17 09:05:00|6599.5|6598.5|6596.8|6595.8|6600.3|6599.3|6595|6594|288
1647508200000|2022-03-17 09:10:00|6596.5|6595.5|6579.8|6578.8|6596.8|6595.8|6577.8|6576.8|437
1647508500000|2022-03-17 09:15:00|6579.5|6578.5|6580.3|6579.3|6586.8|6585.8|6572.3|6571.3|550
1647508800000|2022-03-17 09:20:00|6580|6579|6593|6592|6593.3|6592.3|6579.8|6578.8|1272
1647509100000|2022-03-17 09:25:00|6592.8|6591.8|6603.5|6602.5|6603.8|6602.8|6592|6591|652
1647509400000|2022-03-17 09:30:00|6603.8|6602.8|6591.8|6590.8|6604.5|6603.5|6591.8|6590.8|238
1647509700000|2022-03-17 09:35:00|6590.8|6589.8|6585|6584|6591.5|6590.5|6579.8|6578.8|1113
1647510000000|2022-03-17 09:40:00|6584.8|6583.8|6593.3|6592.3|6596.3|6595.3|6584.8|6583.8|280
1647510300000|2022-03-17 09:45:00|6593.5|6592.5|6587.8|6586.8|6597.5|6596.5|6587|6586|250
1647510600000|2022-03-17 09:50:00|6588|6587|6587.8|6586.8|6592|6591|6582.3|6581.3|228
1647510900000|2022-03-17 09:55:00|6588|6587|6598|6597|6599.5|6598.5|6588|6587|148
1647511200000|2022-03-17 10:00:00|6598.3|6597.3|6557.8|6556.8|6598.3|6597.3|6543.5|6542.5|1653
1647511500000|2022-03-17 10:05:00|6557.5|6556.5|6550.3|6549.3|6558.8|6557.8|6530.5|6529.5|918
1647511800000|2022-03-17 10:10:00|6550|6549|6558|6557|6564.5|6563.5|6547.3|6546.3|632
1647512100000|2022-03-17 10:15:00|6559|6558|6571.8|6570.8|6574.5|6573.5|6554.5|6553.5|823
1647512400000|2022-03-17 10:20:00|6571.5|6570.5|6587|6586|6589.3|6588.3|6566.8|6565.8|433
1647512700000|2022-03-17 10:25:00|6587.3|6586.3|6581|6580|6588.3|6587.3|6578.8|6577.8|593
1647513000000|2022-03-17 10:30:00|6581.3|6580.3|6592.8|6591.8|6596.3|6595.3|6578.8|6577.8|990
1647513300000|2022-03-17 10:35:00|6592.5|6591.5|6588.8|6587.8|6592.5|6591.5|6580.8|6579.8|634
1647513600000|2022-03-17 10:40:00|6588.5|6587.5|6584.8|6583.8|6590.8|6589.8|6579|6578|164
1647513900000|2022-03-17 10:45:00|6585|6584|6597.8|6596.8|6597.8|6596.8|6581.5|6580.5|323
1647514200000|2022-03-17 10:50:00|6597.3|6596.3|6602.8|6601.8|6604|6603|6596.5|6595.5|226
1647514500000|2022-03-17 10:55:00|6603.3|6602.3|6614.8|6613.8|6615|6614|6602.3|6601.3|253
1647514800000|2022-03-17 11:00:00|6615|6614|6609.3|6608.3|6615|6614|6603.3|6602.3|163
1647515100000|2022-03-17 11:05:00|6609|6608|6610.3|6609.3|6613.5|6612.5|6605.5|6604.5|128
1647515400000|2022-03-17 11:10:00|6610|6609|6611|6610|6612.3|6611.3|6607.3|6606.3|726
1647515700000|2022-03-17 11:15:00|6611.3|6610.3|6608.8|6607.8|6614.8|6613.8|6607.5|6606.5|197
1647516000000|2022-03-17 11:20:00|6609|6608|6607.5|6606.5|6610.3|6609.3|6602.5|6601.5|2905
1647516300000|2022-03-17 11:25:00|6607.3|6606.3|6601.5|6600.5|6607.5|6606.5|6601.5|6600.5|232
1647516600000|2022-03-17 11:30:00|6601.3|6600.3|6603|6602|6606.5|6605.5|6598.3|6597.3|220
1647516900000|2022-03-17 11:35:00|6603.3|6602.3|6592|6591|6603.3|6602.3|6592|6591|138
1647517200000|2022-03-17 11:40:00|6592.8|6591.8|6588|6587|6594|6593|6586|6585|147
1647517500000|2022-03-17 11:45:00|6587.5|6586.5|6586.8|6585.8|6589|6588|6584.8|6583.8|164
1647517800000|2022-03-17 11:50:00|6586.5|6585.5|6584.5|6583.5|6589.8|6588.8|6582.5|6581.5|210
1647518100000|2022-03-17 11:55:00|6584.8|6583.8|6583.8|6582.8|6591.5|6590.5|6582.5|6581.5|267
1647518400000|2022-03-17 12:00:00|6583.5|6582.5|6588.8|6587.8|6595.5|6594.5|6575.3|6574.3|881
1647518700000|2022-03-17 12:05:00|6589|6588|6588|6587|6595.5|6594.5|6586.5|6585.5|300
1647519000000|2022-03-17 12:10:00|6587.3|6586.3|6573|6572|6587.5|6586.5|6573|6572|275
1647519300000|2022-03-17 12:15:00|6573.3|6572.3|6567.5|6566.5|6577.3|6576.3|6567.3|6566.3|167
1647519600000|2022-03-17 12:20:00|6566.5|6565.5|6568.5|6567.5|6573|6572|6563.8|6562.8|157
1647519900000|2022-03-17 12:25:00|6568.3|6567.3|6565.5|6564.5|6573|6572|6564|6563|392
1647520200000|2022-03-17 12:30:00|6565.8|6564.8|6572.3|6571.3|6576|6575|6561.3|6560.3|279
1647520500000|2022-03-17 12:35:00|6572.5|6571.5|6571.3|6570.3|6574.8|6573.8|6569|6568|143
1647520800000|2022-03-17 12:40:00|6571|6570|6564.2|6563.2|6572.5|6571.5|6562.2|6561.2|285
1647521100000|2022-03-17 12:45:00|6564.5|6563.5|6569|6568|6570.7|6569.7|6563|6562|134
1647521400000|2022-03-17 12:50:00|6569.2|6568.2|6566.5|6565.5|6569.5|6568.5|6564.2|6563.2|130
1647521700000|2022-03-17 12:55:00|6566.2|6565.2|6575|6574|6576|6575|6562.7|6561.7|160
1647522000000|2022-03-17 13:00:00|6575.2|6574.2|6572|6571|6579.2|6578.2|6571|6570|180
1647522300000|2022-03-17 13:05:00|6571.7|6570.7|6566.7|6565.7|6574.5|6573.5|6564.5|6563.5|171
1647522600000|2022-03-17 13:10:00|6567|6566|6550.2|6549.2|6567|6566|6550.2|6549.2|462
1647522900000|2022-03-17 13:15:00|6550.5|6549.5|6555.7|6554.7|6558.7|6557.7|6550.2|6549.2|712
1647523200000|2022-03-17 13:20:00|6556|6555|6561|6560|6563.2|6562.2|6555|6554|460
1647523500000|2022-03-17 13:25:00|6561.2|6560.2|6557.5|6556.5|6564|6563|6556.5|6555.5|304
1647523800000|2022-03-17 13:30:00|6557.2|6556.2|6564|6563|6567.7|6566.7|6549.2|6548.2|454
1647524100000|2022-03-17 13:35:00|6563.7|6562.7|6563.7|6562.7|6565.7|6564.7|6550.5|6549.5|625
1647524400000|2022-03-17 13:40:00|6563.2|6562.2|6567.2|6566.2|6569|6568|6561.2|6560.2|300
1647524700000|2022-03-17 13:45:00|6567.5|6566.5|6565.5|6564.5|6586.2|6585.2|6565.2|6564.2|1210
1647525000000|2022-03-17 13:50:00|6565.2|6564.2|6570.2|6569.2|6577|6576|6564.5|6563.5|171
1647525300000|2022-03-17 13:55:00|6570.5|6569.5|6586.5|6585.5|6588|6587|6570.2|6569.2|750
1647525600000|2022-03-17 14:00:00|6586.2|6585.2|6593|6592|6595.5|6594.5|6583.7|6582.7|482
1647525900000|2022-03-17 14:05:00|6593.5|6592.5|6598|6597|6598.7|6597.7|6591.2|6590.2|1209
1647526200000|2022-03-17 14:10:00|6597.5|6596.5|6588.2|6587.2|6600.7|6599.7|6580.7|6579.7|791
1647526500000|2022-03-17 14:15:00|6587.5|6586.5|6580.5|6579.5|6592.2|6591.2|6580.5|6579.5|1507
1647526800000|2022-03-17 14:20:00|6580.2|6579.2|6592.7|6591.7|6594.2|6593.2|6580|6579|211
1647527100000|2022-03-17 14:25:00|6592.5|6591.5|6590.2|6589.2|6593.2|6592.2|6586.2|6585.2|114
1647527400000|2022-03-17 14:30:00|6590|6589|6589.7|6588.7|6593.7|6592.7|6583.7|6582.7|237
1647527700000|2022-03-17 14:35:00|6589.5|6588.5|6580.2|6579.2|6591.5|6590.5|6579|6578|343
1647528000000|2022-03-17 14:40:00|6580.7|6579.7|6571|6570|6582.2|6581.2|6567.7|6566.7|362
1647528300000|2022-03-17 14:45:00|6570.7|6569.7|6556.2|6555.2|6573.2|6572.2|6550|6549|497
1647528600000|2022-03-17 14:50:00|6556.5|6555.5|6541.7|6540.7|6556.5|6555.5|6541.5|6540.5|375
1647528900000|2022-03-17 14:55:00|6542|6541|6557|6556|6557.7|6556.7|6542|6541|329
1647529200000|2022-03-17 15:00:00|6556.7|6555.7|6554|6553|6562.2|6561.2|6551|6550|2369
1647529500000|2022-03-17 15:05:00|6553.7|6552.7|6565.2|6564.2|6568|6567|6551.7|6550.7|264
1647529800000|2022-03-17 15:10:00|6565.1|6564.1|6548.6|6547.6|6565.9|6564.9|6548.4|6547.4|342
1647530100000|2022-03-17 15:15:00|6549.6|6548.6|6563.4|6562.4|6564.9|6563.9|6548.9|6547.9|1975
1647530400000|2022-03-17 15:20:00|6562.6|6561.6|6568.6|6567.6|6568.9|6567.9|6558.1|6557.1|942
1647530700000|2022-03-17 15:25:00|6567.6|6566.6|6563.1|6562.1|6571.4|6570.4|6557.4|6556.4|563
1647531000000|2022-03-17 15:30:00|6562.6|6561.6|6576.9|6575.9|6576.9|6575.9|6558.9|6557.9|160
1647531300000|2022-03-17 15:35:00|6576.6|6575.6|6578.1|6577.1|6579.4|6578.4|6569.4|6568.4|244
1647531600000|2022-03-17 15:40:00|6578.4|6577.4|6574.6|6573.6|6580.9|6579.9|6572.6|6571.6|238
1647531900000|2022-03-17 15:45:00|6574.4|6573.4|6567.1|6566.1|6574.6|6573.6|6566.1|6565.1|1211
1647532200000|2022-03-17 15:50:00|6566.9|6565.9|6575.4|6574.4|6575.9|6574.9|6566.6|6565.6|1423
1647532500000|2022-03-17 15:55:00|6575.6|6574.6|6571.6|6570.6|6577.1|6576.1|6567.6|6566.6|618
1647532800000|2022-03-17 16:00:00|6572.9|6571.9|6582.8|6581.8|6582.8|6581.8|6571.6|6570.6|2127
1647533100000|2022-03-17 16:05:00|6582.6|6581.6|6587.1|6586.1|6588.1|6587.1|6580.6|6579.6|484
1647533400000|2022-03-17 16:10:00|6587.3|6586.3|6588.8|6587.8|6590.6|6589.6|6583.6|6582.6|117
1647533700000|2022-03-17 16:15:00|6588.6|6587.6|6594.3|6593.3|6594.3|6593.3|6584.6|6583.6|1508
1647534000000|2022-03-17 16:20:00|6594.1|6593.1|6596.6|6595.6|6599.6|6598.6|6593.3|6592.3|642
1647534300000|2022-03-17 16:25:00|6596.8|6595.8|6621.1|6620.1|6621.6|6620.6|6595.1|6594.1|470
1647534600000|2022-03-17 16:30:00|6622.6|6620.6|6614.3|6612.3|6630.6|6628.6|6608.1|6606.1|3073
1647534900000|2022-03-17 16:35:00|6612.1|6610.1|6612.8|6610.8|6618.8|6616.8|6608.8|6606.8|972
1647535200000|2022-03-17 16:40:00|6612.6|6610.6|6614.1|6612.1|6614.8|6612.8|6607.6|6605.6|166
1647535500000|2022-03-17 16:45:00|6614.3|6612.3|6614.6|6612.6|6614.8|6612.8|6608.8|6606.8|138
1647535800000|2022-03-17 16:50:00|6614.8|6612.8|6614.3|6612.3|6617.1|6615.1|6613.6|6611.6|198
1647536100000|2022-03-17 16:55:00|6614.1|6612.1|6614.8|6612.8|6616.6|6614.6|6612.8|6610.8|117
1647536400000|2022-03-17 17:00:00|6615.1|6613.1|6610.1|6608.1|6615.6|6613.6|6608.8|6606.8|183
1647536700000|2022-03-17 17:05:00|6610.3|6608.3|6607.8|6605.8|6613.6|6611.6|6607.3|6605.3|69
1647537000000|2022-03-17 17:10:00|6607.6|6605.6|6602.1|6600.1|6610.6|6608.6|6599.3|6597.3|175
1647537300000|2022-03-17 17:15:00|6603.8|6601.8|6608.6|6606.6|6608.8|6606.8|6602.8|6600.8|79
1647537600000|2022-03-17 17:20:00|6607.6|6605.6|6622.8|6620.8|6623.6|6621.6|6607.3|6605.3|331
1647537900000|2022-03-17 17:25:00|6623.3|6621.3|6626.8|6624.8|6629.1|6627.1|6621.8|6619.8|71
1647538200000|2022-03-17 17:30:00|6627.1|6625.1|6631.6|6629.6|6634.1|6632.1|6626.1|6624.1|59
1647538500000|2022-03-17 17:35:00|6631.8|6629.8|6624.3|6622.3|6634.1|6632.1|6623.8|6621.8|24
1647538800000|2022-03-17 17:40:00|6624.1|6622.1|6638.8|6636.8|6640.8|6638.8|6624.1|6622.1|38
1647539100000|2022-03-17 17:45:00|6639.1|6637.1|6635.1|6633.1|6639.1|6637.1|6634.3|6632.3|28
1647539400000|2022-03-17 17:50:00|6634.8|6632.8|6639.3|6637.3|6640.6|6638.6|6634.1|6632.1|19
1647539700000|2022-03-17 17:55:00|6639.1|6637.1|6634.8|6632.8|6640.8|6638.8|6634.3|6632.3|21
1647540000000|2022-03-17 18:00:00|6634.6|6632.6|6630.3|6628.3|6635.3|6633.3|6627.6|6625.6|48
1647540300000|2022-03-17 18:05:00|6630.6|6628.6|6630.3|6628.3|6632.1|6630.1|6629.6|6627.6|211
1647540600000|2022-03-17 18:10:00|6630.1|6628.1|6631.3|6629.3|6631.6|6629.6|6622.3|6620.3|40
1647540900000|2022-03-17 18:15:00|6630.8|6628.8|6628.6|6626.6|6631.1|6629.1|6626.6|6624.6|8
1647541200000|2022-03-17 18:20:00|6628.3|6626.3|6621.1|6619.1|6630.8|6628.8|6618.6|6616.6|109
1647541500000|2022-03-17 18:25:00|6621.3|6619.3|6614.3|6612.3|6624.6|6622.6|6610.1|6608.1|248
1647541800000|2022-03-17 18:30:00|6613.8|6611.8|6620.1|6618.1|6621.3|6619.3|6612.8|6610.8|85
1647542100000|2022-03-17 18:35:00|6620.8|6618.8|6615.1|6613.1|6623.6|6621.6|6613.8|6611.8|70
1647542400000|2022-03-17 18:40:00|6615.3|6613.3|6621.3|6619.3|6623.1|6621.1|6613.3|6611.3|41
1647542700000|2022-03-17 18:45:00|6620.8|6618.8|6622.6|6620.6|6623.3|6621.3|6617.3|6615.3|34
1647543000000|2022-03-17 18:50:00|6622.1|6620.1|6619.3|6617.3|6623.1|6621.1|6617.1|6615.1|9
1647543300000|2022-03-17 18:55:00|6619.6|6617.6|6622.8|6620.8|6624.6|6622.6|6615.3|6613.3|34
1647543600000|2022-03-17 19:00:00|6622.3|6620.3|6623.8|6621.8|6623.8|6621.8|6617.8|6615.8|34
1647543900000|2022-03-17 19:05:00|6623.6|6621.6|6614.6|6612.6|6624.1|6622.1|6610.8|6608.8|53
1647544200000|2022-03-17 19:10:00|6614.1|6612.1|6610.6|6608.6|6614.3|6612.3|6605.3|6603.3|35
1647544500000|2022-03-17 19:15:00|6611.1|6609.1|6616.1|6614.1|6616.3|6614.3|6611.1|6609.1|45
1647544800000|2022-03-17 19:20:00|6616.3|6614.3|6610.6|6608.6|6616.3|6614.3|6608.6|6606.6|27
1647545100000|2022-03-17 19:25:00|6611.1|6609.1|6616.8|6614.8|6619.1|6617.1|6611.1|6609.1|42
1647545400000|2022-03-17 19:30:00|6617.1|6615.1|6615.1|6613.1|6618.3|6616.3|6611.1|6609.1|26
1647545700000|2022-03-17 19:35:00|6615.8|6613.8|6618.1|6616.1|6623.3|6621.3|6615.8|6613.8|27
1647546000000|2022-03-17 19:40:00|6618.3|6616.3|6628.3|6626.3|6631.6|6629.6|6618.3|6616.3|88
1647546300000|2022-03-17 19:45:00|6628.1|6626.1|6627.8|6625.8|6633.1|6631.1|6623.3|6621.3|120
1647546600000|2022-03-17 19:50:00|6627.6|6625.6|6609.8|6607.8|6627.6|6625.6|6603.6|6601.6|189
1647546900000|2022-03-17 19:55:00|6610.1|6608.1|6630.3|6628.3|6630.8|6628.8|6601.3|6599.3|263
1647547200000|2022-03-17 20:00:00|6629.3|6627.3|6625.6|6623.6|6632.6|6630.6|6624.6|6622.6|21
1647547500000|2022-03-17 20:05:00|6625.8|6623.8|6620.6|6618.6|6625.8|6623.8|6619.1|6617.1|3
1647547800000|2022-03-17 20:10:00|6620.8|6618.8|6624.6|6622.6|6625.6|6623.6|6619.8|6617.8|1
1647548100000|2022-03-17 20:15:00|6624.3|6622.3|6616.8|6614.8|6624.3|6622.3|6616.8|6614.8|11
1647548400000|2022-03-17 20:20:00|6616.6|6614.6|6619.8|6617.8|6621.3|6619.3|6613.8|6611.8|20
1647548700000|2022-03-17 20:25:00|6620.1|6618.1|6604.3|6602.3|6622.3|6620.3|6596.1|6594.1|63
1647549000000|2022-03-17 20:30:00|6604.1|6602.1|6607.8|6605.8|6610.1|6608.1|6604.1|6602.1|6
1647549300000|2022-03-17 20:35:00|6607.6|6605.6|6601.8|6599.8|6607.8|6605.8|6601.6|6599.6|3
1647549600000|2022-03-17 20:40:00|6602.1|6600.1|6598.8|6596.8|6602.1|6600.1|6597.6|6595.6|22
1647549900000|2022-03-17 20:45:00|6599.1|6597.1|6598.8|6596.8|6603.6|6601.6|6597.8|6595.8|12
1647550200000|2022-03-17 20:50:00|6598.6|6596.6|6600.8|6598.8|6602.1|6600.1|6597.8|6595.8|100
1647550500000|2022-03-17 20:55:00|6600.6|6598.6|6599.6|6597.6|6603.8|6601.8|6594.1|6592.1|39
1647550800000|2022-03-17 21:00:00|6601.6|6595.9|6601|6597|6601.6|6597.4|6599.9|6595.9|0
1647551100000|2022-03-17 21:05:00|6600.8|6596.8|6602.7|6598.7|6603.2|6599.2|6600.7|6596.7|0
1647551400000|2022-03-17 21:10:00|6602.4|6598.4|6602.7|6598.7|6603.2|6599.2|6602.2|6598.2|0
1647551700000|2022-03-17 21:15:00|6602.9|6598.9|6603.4|6599.4|6603.4|6599.4|6602.4|6598.4|0
1647552000000|2022-03-17 21:20:00|6603.3|6599.3|6602|6598|6603.4|6599.4|6601.4|6597.4|0
1647552300000|2022-03-17 21:25:00|6601.8|6597.8|6602|6598|6602.5|6598.5|6601.3|6597.3|0
1647552600000|2022-03-17 21:30:00|6602.1|6598.1|6602.1|6598.1|6603.3|6599.3|6601.8|6597.8|0
1647552900000|2022-03-17 21:35:00|6602.6|6598.6|6603.8|6599.8|6604|6600|6602.5|6598.5|0
1647553200000|2022-03-17 21:40:00|6602.8|6598.8|6603.2|6599.2|6603.3|6599.3|6602.2|6598.2|0
1647553500000|2022-03-17 21:45:00|6603.3|6599.3|6603.2|6599.2|6603.5|6599.5|6603.2|6599.2|0
1647553800000|2022-03-17 21:50:00|6602|6598|6602.3|6598.3|6603|6599|6602|6598|0
1647554100000|2022-03-17 21:55:00|6602.7|6598.7|6603.8|6599.8|6603.8|6599.8|6602.5|6598.5|0
1647554400000|2022-03-17 22:00:00|6603.9|6599.9|6607.2|6603.2|6613|6609|6600.5|6596.5|0
1647554700000|2022-03-17 22:05:00|6608.1|6604.1|6603.1|6599.1|6608.1|6604.1|6597.9|6593.9|0
1647555000000|2022-03-17 22:10:00|6603.5|6599.5|6595.2|6591.2|6607.9|6603.9|6594.8|6590.8|0
1647555300000|2022-03-17 22:15:00|6595.5|6591.5|6590.8|6586.8|6598.4|6594.4|6589.8|6585.8|0
1647555600000|2022-03-17 22:20:00|6591.3|6587.3|6594.6|6590.6|6595.5|6591.5|6588.6|6584.6|0
1647555900000|2022-03-17 22:25:00|6594|6590|6594.6|6590.6|6595.1|6591.1|6593.4|6589.4|0
1647556200000|2022-03-17 22:30:00|6594.2|6590.2|6593.4|6589.4|6595.4|6591.4|6593.2|6589.2|0
1647556500000|2022-03-17 22:35:00|6593.7|6589.7|6593.5|6589.5|6596.8|6592.8|6593.3|6589.3|0
1647556800000|2022-03-17 22:40:00|6593.8|6589.8|6591.8|6587.8|6595.7|6591.7|6589.8|6585.8|0
1647557100000|2022-03-17 22:45:00|6591.7|6587.7|6590.9|6586.9|6592.5|6588.5|6588.3|6584.3|0
1647557400000|2022-03-17 22:50:00|6590.6|6586.6|6593.6|6589.6|6593.6|6589.6|6588.2|6584.2|0
1647557700000|2022-03-17 22:55:00|6593.5|6589.5|6589.9|6585.9|6594.1|6590.1|6584.3|6580.3|0
1647558000000|2022-03-17 23:00:00|6590.4|6586.4|6588.2|6584.2|6592|6588|6585.5|6581.5|0
1647558300000|2022-03-17 23:05:00|6588.3|6584.3|6589.1|6585.1|6591.5|6587.5|6587.1|6583.1|0
1647558600000|2022-03-17 23:10:00|6588.8|6584.8|6590.6|6586.6|6592|6588|6588.8|6584.8|0
1647558900000|2022-03-17 23:15:00|6591.4|6587.4|6592.6|6588.6|6594.9|6590.9|6589.6|6585.6|0
1647559200000|2022-03-17 23:20:00|6592.7|6588.7|6592.3|6588.3|6594.9|6590.9|6591.4|6587.4|0
1647559500000|2022-03-17 23:25:00|6592.6|6588.6|6593.1|6589.1|6594.2|6590.2|6588.2|6584.2|0
1647559800000|2022-03-17 23:30:00|6592.8|6588.8|6592.6|6588.6|6597|6593|6590.4|6586.4|0
1647560100000|2022-03-17 23:35:00|6592.3|6588.3|6594.1|6590.1|6594.8|6590.8|6591.4|6587.4|0
1647560400000|2022-03-17 23:40:00|6594.8|6590.8|6593.6|6589.6|6595.3|6591.3|6591.9|6587.9|0
1647560700000|2022-03-17 23:45:00|6592.6|6588.6|6594.2|6590.2|6594.8|6590.8|6591.4|6587.4|0
1647561000000|2022-03-17 23:50:00|6594.8|6590.8|6594.9|6590.9|6595.9|6591.9|6592.6|6588.6|0
1647561300000|2022-03-17 23:55:00|6594.6|6590.6|6591|6587|6595.4|6591.4|6590.5|6586.5|0
1647561600000|2022-03-18 00:00:00|6592|6588|6594.3|6590.3|6597.1|6593.1|6587.8|6583.8|0
1647561900000|2022-03-18 00:05:00|6594.6|6590.6|6605.2|6601.2|6606|6602|6593.2|6589.2|0
1647562200000|2022-03-18 00:10:00|6605.9|6601.9|6602.5|6598.5|6608.7|6604.7|6600.8|6596.8|0
1647562500000|2022-03-18 00:15:00|6603|6599|6588.7|6585.7|6606.3|6603.3|6585.7|6582.7|0
1647562800000|2022-03-18 00:20:00|6588.8|6585.8|6588.4|6585.4|6589.5|6586.5|6584.8|6581.8|0
1647563100000|2022-03-18 00:25:00|6588.2|6585.2|6585|6582|6588.4|6585.4|6582.1|6579.1|0
1647563400000|2022-03-18 00:30:00|6585.3|6582.3|6600.7|6597.7|6601|6598|6585.3|6582.3|0
1647563700000|2022-03-18 00:35:00|6600.5|6597.5|6595|6592|6601.9|6598.9|6595|6592|0
1647564000000|2022-03-18 00:40:00|6594.8|6591.8|6586.5|6583.5|6596.4|6593.4|6583.1|6580.1|0
1647564300000|2022-03-18 00:45:00|6586.4|6583.4|6576.3|6573.3|6591.1|6588.1|6574.6|6571.6|0
1647564600000|2022-03-18 00:50:00|6576.5|6573.5|6575.6|6572.6|6579.5|6576.5|6573.1|6570.1|0
1647564900000|2022-03-18 00:55:00|6575.1|6572.1|6573.6|6570.6|6577.8|6574.8|6571.8|6568.8|0
1647565200000|2022-03-18 01:00:00|6573.7|6570.7|6578.6|6575.6|6587.1|6584.1|6573.7|6570.7|0
1647565500000|2022-03-18 01:05:00|6578.4|6575.4|6567.7|6564.7|6578.6|6575.6|6567.2|6564.2|0
1647565800000|2022-03-18 01:10:00|6567.3|6564.3|6570.8|6567.8|6572.1|6569.1|6564.6|6561.6|0
1647566100000|2022-03-18 01:15:00|6570.6|6567.6|6568.2|6565.2|6575|6572|6565.3|6562.3|0
1647566400000|2022-03-18 01:20:00|6568.3|6565.3|6571.8|6568.8|6574|6571|6568.3|6565.3|0
1647566700000|2022-03-18 01:25:00|6571.7|6568.7|6568.3|6565.3|6574.3|6571.3|6565.8|6562.8|0
1647567000000|2022-03-18 01:30:00|6568.4|6565.4|6574.3|6571.3|6575.2|6572.2|6567.1|6564.1|0
1647567300000|2022-03-18 01:35:00|6574.1|6571.1|6570|6567|6576|6573|6568.3|6565.3|0
1647567600000|2022-03-18 01:40:00|6570.3|6567.3|6572.4|6569.4|6576.4|6573.4|6568.3|6565.3|0
1647567900000|2022-03-18 01:45:00|6572.3|6569.3|6581|6578|6583.6|6580.6|6572.1|6569.1|0
1647568200000|2022-03-18 01:50:00|6580.7|6577.7|6577.6|6574.6|6582.3|6579.3|6576.4|6573.4|0
1647568500000|2022-03-18 01:55:00|6577.8|6574.8|6577.6|6574.6|6579.3|6576.3|6575.5|6572.5|0
1647568800000|2022-03-18 02:00:00|6577.8|6574.8|6571.7|6568.7|6580.2|6577.2|6571.3|6568.3|0
1647569100000|2022-03-18 02:05:00|6571.5|6568.5|6567.9|6564.9|6572.1|6569.1|6561.5|6558.5|0
1647569400000|2022-03-18 02:10:00|6567.7|6564.7|6562.3|6559.3|6568.7|6565.7|6561.5|6558.5|0
1647569700000|2022-03-18 02:15:00|6562|6559|6562.5|6559.5|6564.6|6561.6|6558.2|6555.2|0
1647570000000|2022-03-18 02:20:00|6562|6559|6559.8|6556.8|6563.4|6560.4|6557.6|6554.6|0
1647570300000|2022-03-18 02:25:00|6559.4|6556.4|6565.2|6562.2|6565.7|6562.7|6558.9|6555.9|0
1647570600000|2022-03-18 02:30:00|6565.4|6562.4|6564.4|6561.4|6565.7|6562.7|6559|6556|0
1647570900000|2022-03-18 02:35:00|6565.1|6562.1|6560.2|6557.2|6566.6|6563.6|6559.8|6556.8|0
1647571200000|2022-03-18 02:40:00|6560.3|6557.3|6563.2|6560.2|6569.2|6566.2|6560.2|6557.2|0
1647571500000|2022-03-18 02:45:00|6564|6561|6571.1|6568.1|6572.5|6569.5|6564|6561|0
1647571800000|2022-03-18 02:50:00|6571|6568|6564.4|6561.4|6571|6568|6564|6561|0
1647572100000|2022-03-18 02:55:00|6564.2|6561.2|6565.8|6562.8|6566.6|6563.6|6561.9|6558.9|0
1647572400000|2022-03-18 03:00:00|6565.9|6562.9|6569.5|6566.5|6570|6567|6565.3|6562.3|0
1647572700000|2022-03-18 03:05:00|6569.4|6566.4|6570.3|6567.3|6571.2|6568.2|6567.8|6564.8|0
1647573000000|2022-03-18 03:10:00|6570.5|6567.5|6564.9|6561.9|6570.8|6567.8|6563.1|6560.1|0
1647573300000|2022-03-18 03:15:00|6564.7|6561.7|6559.7|6556.7|6566.1|6563.1|6559.7|6556.7|0
1647573600000|2022-03-18 03:20:00|6559.8|6556.8|6562.6|6559.6|6566.1|6563.1|6559.7|6556.7|0
1647573900000|2022-03-18 03:25:00|6562.3|6559.3|6564.4|6561.4|6565.7|6562.7|6561.4|6558.4|0
1647574200000|2022-03-18 03:30:00|6564.5|6561.5|6566.9|6563.9|6567.8|6564.8|6563.2|6560.2|0
1647574500000|2022-03-18 03:35:00|6567|6564|6561.8|6558.8|6569|6566|6561.8|6558.8|0
1647574800000|2022-03-18 03:40:00|6561.9|6558.9|6566|6563|6566.5|6563.5|6561.9|6558.9|0
1647575100000|2022-03-18 03:45:00|6566.2|6563.2|6568.5|6565.5|6570.3|6567.3|6565.7|6562.7|0
1647575400000|2022-03-18 03:50:00|6568.9|6565.9|6566.8|6563.8|6569.4|6566.4|6566.8|6563.8|0
1647575700000|2022-03-18 03:55:00|6567|6564|6572|6569|6572.9|6569.9|6566.5|6563.5|0
1647576000000|2022-03-18 04:00:00|6571.9|6568.9|6577|6574|6578|6575|6571.7|6568.7|0
1647576300000|2022-03-18 04:05:00|6577.2|6574.2|6580.9|6577.9|6582.6|6579.6|6577.2|6574.2|0
1647576600000|2022-03-18 04:10:00|6580.6|6577.6|6581.3|6578.3|6582.1|6579.1|6579.6|6576.6|0
1647576900000|2022-03-18 04:15:00|6581.8|6578.8|6578.8|6575.8|6585.6|6582.6|6578.8|6575.8|0
1647577200000|2022-03-18 04:20:00|6578.6|6575.6|6583|6580|6583.9|6580.9|6576.7|6573.7|0
1647577500000|2022-03-18 04:25:00|6582.9|6579.9|6580.4|6577.4|6582.9|6579.9|6579.6|6576.6|0
1647577800000|2022-03-18 04:30:00|6580.6|6577.6|6581.3|6578.3|6583.9|6580.9|6580.4|6577.4|0
1647578100000|2022-03-18 04:35:00|6581.4|6578.4|6582.3|6579.3|6582.3|6579.3|6580.5|6577.5|0
1647578400000|2022-03-18 04:40:00|6581.9|6578.9|6581.4|6578.4|6583.2|6580.2|6580.2|6577.2|0
1647578700000|2022-03-18 04:45:00|6581.3|6578.3|6574.6|6571.6|6582.8|6579.8|6574.3|6571.3|0
1647579000000|2022-03-18 04:50:00|6574.8|6571.8|6575.6|6572.6|6576|6573|6574.6|6571.6|0
1647579300000|2022-03-18 04:55:00|6575.7|6572.7|6575.6|6572.6|6576.4|6573.4|6575.2|6572.2|0
1647579600000|2022-03-18 05:00:00|6575.2|6572.2|6573.9|6570.9|6576.4|6573.4|6570.5|6567.5|0
1647579900000|2022-03-18 05:05:00|6573.7|6570.7|6573.9|6570.9|6579.9|6576.9|6567.1|6564.1|0
1647580200000|2022-03-18 05:10:00|6573.7|6570.7|6580.9|6577.9|6581.7|6578.7|6573|6570|0
1647580500000|2022-03-18 05:15:00|6581|6578|6583.8|6580.8|6584.7|6581.7|6581|6578|0
1647580800000|2022-03-18 05:20:00|6584|6581|6590.2|6587.2|6591.1|6588.1|6582.9|6579.9|0
1647581100000|2022-03-18 05:25:00|6590.1|6587.1|6588|6585|6591.5|6588.5|6585.9|6582.9|0
1647581400000|2022-03-18 05:30:00|6587.9|6584.9|6594.8|6591.8|6595.3|6592.3|6586.3|6583.3|0
1647581700000|2022-03-18 05:35:00|6594.7|6591.7|6598.4|6595.4|6599.2|6596.2|6593.2|6590.2|0
1647582000000|2022-03-18 05:40:00|6599|6596|6601.9|6598.9|6603.6|6600.6|6598|6595|0
1647582300000|2022-03-18 05:45:00|6601.8|6598.8|6603.1|6600.1|6604.7|6601.7|6598.3|6595.3|0
1647582600000|2022-03-18 05:50:00|6602.9|6599.9|6603.5|6600.5|6605.7|6602.7|6600.6|6597.6|0
1647582900000|2022-03-18 05:55:00|6603.4|6600.4|6607.8|6604.8|6610.8|6607.8|6600.9|6597.9|0
1647583200000|2022-03-18 06:00:00|6607.6|6604.6|6611.7|6608.7|6612.1|6609.1|6605.7|6602.7|0
1647583500000|2022-03-18 06:05:00|6611.4|6608.4|6613.7|6610.7|6614.3|6611.3|6609.6|6606.6|0
1647583800000|2022-03-18 06:10:00|6613.5|6610.5|6619.5|6616.5|6623.1|6620.1|6611.1|6608.1|0
1647584100000|2022-03-18 06:15:00|6619.3|6616.3|6619.6|6616.6|6620.5|6617.5|6612.7|6609.7|0
1647584400000|2022-03-18 06:20:00|6619.8|6616.8|6623.1|6620.1|6625.6|6622.6|6615.1|6612.1|0
1647584700000|2022-03-18 06:25:00|6622.9|6619.9|6620.7|6617.7|6625.2|6622.2|6619.9|6616.9|0
1647585000000|2022-03-18 06:30:00|6620.8|6617.8|6613.8|6610.8|6626.8|6623.8|6613|6610|0
1647585300000|2022-03-18 06:35:00|6613.7|6610.7|6619.4|6616.4|6621.6|6618.6|6609.2|6606.2|0
1647585600000|2022-03-18 06:40:00|6619|6616|6619.2|6616.2|6622.8|6619.8|6617.7|6614.7|0
1647585900000|2022-03-18 06:45:00|6619|6616|6608.4|6605.4|6619.6|6616.6|6608.4|6605.4|0
1647586200000|2022-03-18 06:50:00|6608.5|6605.5|6601.5|6598.5|6608.8|6605.8|6598.4|6595.4|0
1647586500000|2022-03-18 06:55:00|6601.6|6598.6|6606.7|6603.7|6607.8|6604.8|6597.7|6594.7|0
1647586800000|2022-03-18 07:00:00|6607.1|6604.1|6610.8|6608.8|6617.8|6615.8|6598.1|6596.1|496
1647587100000|2022-03-18 07:05:00|6611.1|6609.1|6601.8|6599.8|6611.6|6609.6|6592.8|6590.8|154
1647587400000|2022-03-18 07:10:00|6601.3|6599.3|6604.1|6602.1|6606.8|6604.8|6597.1|6595.1|86
1647587700000|2022-03-18 07:15:00|6603.8|6601.8|6594.3|6592.3|6608.8|6606.8|6594.3|6592.3|82
1647588000000|2022-03-18 07:20:00|6594.1|6592.1|6599.6|6597.6|6602.3|6600.3|6592.6|6590.6|78
1647588300000|2022-03-18 07:25:00|6599.3|6597.3|6603.6|6601.6|6604.3|6602.3|6596.8|6594.8|124
1647588600000|2022-03-18 07:30:00|6603.8|6601.8|6610.1|6608.1|6611.3|6609.3|6603.3|6601.3|95
1647588900000|2022-03-18 07:35:00|6609.6|6607.6|6602.8|6600.8|6610.1|6608.1|6601.6|6599.6|44
1647589200000|2022-03-18 07:40:00|6603.1|6601.1|6611.6|6609.6|6612.3|6610.3|6602.8|6600.8|26
1647589500000|2022-03-18 07:45:00|6611.3|6609.3|6610.3|6608.3|6613.3|6611.3|6605.6|6603.6|98
1647589800000|2022-03-18 07:50:00|6609.6|6607.6|6602.8|6600.8|6618.6|6616.6|6601.8|6599.8|114
1647590100000|2022-03-18 07:55:00|6603.3|6601.3|6610.3|6608.3|6610.3|6608.3|6598.3|6596.3|254
1647590400000|2022-03-18 08:00:00|6609.8|6608.8|6595.3|6594.3|6623.6|6622.6|6593.1|6592.1|1678
1647590700000|2022-03-18 08:05:00|6595.6|6594.6|6596.1|6595.1|6603.8|6602.8|6587.6|6586.6|917
1647591000000|2022-03-18 08:10:00|6597.1|6596.1|6600.1|6599.1|6602.3|6601.3|6592.6|6591.6|851
1647591300000|2022-03-18 08:15:00|6598.8|6597.8|6575.3|6574.3|6598.8|6597.8|6574.3|6573.3|707
1647591600000|2022-03-18 08:20:00|6575.6|6574.6|6594.1|6593.1|6594.1|6593.1|6574.8|6573.8|606
1647591900000|2022-03-18 08:25:00|6593.8|6592.8|6577.8|6576.8|6594.8|6593.8|6577.3|6576.3|603
1647592200000|2022-03-18 08:30:00|6578.1|6577.1|6572.8|6571.8|6582.6|6581.6|6568.3|6567.3|616
1647592500000|2022-03-18 08:35:00|6573.1|6572.1|6584.3|6583.3|6587.1|6586.1|6568.8|6567.8|613
1647592800000|2022-03-18 08:40:00|6583.9|6582.9|6575.4|6574.4|6588.9|6587.9|6569.4|6568.4|459
1647593100000|2022-03-18 08:45:00|6575.7|6574.7|6569.9|6568.9|6575.7|6574.7|6556.4|6555.4|803
1647593400000|2022-03-18 08:50:00|6569.7|6568.7|6574.4|6573.4|6576.9|6575.9|6563.4|6562.4|437
1647593700000|2022-03-18 08:55:00|6574.2|6573.2|6576.9|6575.9|6577.7|6576.7|6571.4|6570.4|327
1647594000000|2022-03-18 09:00:00|6576.7|6575.7|6571.4|6570.4|6578.7|6577.7|6567.9|6566.9|273
1647594300000|2022-03-18 09:05:00|6571.2|6570.2|6572.7|6571.7|6575.4|6574.4|6566.2|6565.2|307
1647594600000|2022-03-18 09:10:00|6572.9|6571.9|6567.4|6566.4|6573.4|6572.4|6561.9|6560.9|492
1647594900000|2022-03-18 09:15:00|6567.2|6566.2|6560.2|6559.2|6567.2|6566.2|6557.2|6556.2|286
1647595200000|2022-03-18 09:20:00|6560.4|6559.4|6560.7|6559.7|6565.2|6564.2|6557.9|6556.9|264
1647595500000|2022-03-18 09:25:00|6560.4|6559.4|6566.2|6565.2|6568.7|6567.7|6554.9|6553.9|702
1647595800000|2022-03-18 09:30:00|6566.4|6565.4|6568.7|6567.7|6582.9|6581.9|6557.7|6556.7|837
1647596100000|2022-03-18 09:35:00|6567.9|6566.9|6565.4|6564.4|6568.9|6567.9|6558.9|6557.9|356
1647596400000|2022-03-18 09:40:00|6565.7|6564.7|6570.9|6569.9|6573.9|6572.9|6561.9|6560.9|298
1647596700000|2022-03-18 09:45:00|6570.7|6569.7|6566.4|6565.4|6571.2|6570.2|6564.4|6563.4|266
1647597000000|2022-03-18 09:50:00|6566.7|6565.7|6566.9|6565.9|6568.2|6567.2|6562.2|6561.2|192
1647597300000|2022-03-18 09:55:00|6567.2|6566.2|6565.7|6564.7|6571.4|6570.4|6564.4|6563.4|258
1647597600000|2022-03-18 10:00:00|6565.9|6564.9|6571.4|6570.4|6573.2|6572.2|6562.2|6561.2|246
1647597900000|2022-03-18 10:05:00|6571.2|6570.2|6578.9|6577.9|6579.4|6578.4|6563.9|6562.9|278
1647598200000|2022-03-18 10:10:00|6578.7|6577.7|6573.7|6572.7|6583.7|6582.7|6572.9|6571.9|539
1647598500000|2022-03-18 10:15:00|6573.4|6572.4|6539.9|6538.9|6573.4|6572.4|6539.4|6538.4|918
1647598800000|2022-03-18 10:20:00|6539.2|6538.2|6546.7|6545.7|6552.4|6551.4|6538.4|6537.4|399
1647599100000|2022-03-18 10:25:00|6546.9|6545.9|6554.9|6553.9|6555.4|6554.4|6546.9|6545.9|447
1647599400000|2022-03-18 10:30:00|6556.2|6555.2|6552.4|6551.4|6556.4|6555.4|6544.9|6543.9|459
1647599700000|2022-03-18 10:35:00|6552.2|6551.2|6558.9|6557.9|6561.7|6560.7|6548.7|6547.7|650
1647600000000|2022-03-18 10:40:00|6558.7|6557.7|6554.9|6553.9|6566.4|6565.4|6553.2|6552.2|531
1647600300000|2022-03-18 10:45:00|6554.7|6553.7|6550.7|6549.7|6556.4|6555.4|6546.4|6545.4|432
1647600600000|2022-03-18 10:50:00|6549.7|6548.7|6532.9|6531.9|6549.7|6548.7|6531.7|6530.7|1201
1647600900000|2022-03-18 10:55:00|6532.7|6531.7|6539.7|6538.7|6543.7|6542.7|6529.4|6528.4|847
1647601200000|2022-03-18 11:00:00|6539.9|6538.9|6542.4|6541.4|6546.4|6545.4|6536.9|6535.9|602
1647601500000|2022-03-18 11:05:00|6542.2|6541.2|6527.9|6526.9|6542.9|6541.9|6524.4|6523.4|565
1647601800000|2022-03-18 11:10:00|6527.7|6526.7|6524.9|6523.9|6527.7|6526.7|6513.9|6512.9|589
1647602100000|2022-03-18 11:15:00|6525.2|6524.2|6525.7|6524.7|6531.9|6530.9|6525.2|6524.2|437
1647602400000|2022-03-18 11:20:00|6525.9|6524.9|6520.2|6519.2|6528.2|6527.2|6517.2|6516.2|383
1647602700000|2022-03-18 11:25:00|6520.4|6519.4|6513.4|6512.4|6522.2|6521.2|6497.4|6496.4|573
1647603000000|2022-03-18 11:30:00|6513.2|6512.2|6519.9|6518.9|6521.7|6520.7|6512.4|6511.4|298
1647603300000|2022-03-18 11:35:00|6520.2|6519.2|6528.4|6527.4|6531.9|6530.9|6517.9|6516.9|329
1647603600000|2022-03-18 11:40:00|6528.7|6527.7|6533.9|6532.9|6536.2|6535.2|6526.2|6525.2|323
1647603900000|2022-03-18 11:45:00|6533.7|6532.7|6530.9|6529.9|6533.9|6532.9|6525.9|6524.9|205
1647604200000|2022-03-18 11:50:00|6530.7|6529.7|6524.9|6523.9|6530.7|6529.7|6522.9|6521.9|318
1647604500000|2022-03-18 11:55:00|6524.7|6523.7|6511.4|6510.4|6529.9|6528.9|6509.7|6508.7|492
1647604800000|2022-03-18 12:00:00|6512.2|6511.2|6539.9|6538.9|6539.9|6538.9|6511.2|6510.2|1320
1647605100000|2022-03-18 12:05:00|6540.4|6539.4|6529.7|6528.7|6544.9|6543.9|6528.7|6527.7|1010
1647605400000|2022-03-18 12:10:00|6529.9|6528.9|6528.9|6527.9|6532.7|6531.7|6525.4|6524.4|268
1647605700000|2022-03-18 12:15:00|6529.2|6528.2|6531.7|6530.7|6532.2|6531.2|6522.7|6521.7|456
1647606000000|2022-03-18 12:20:00|6531.9|6530.9|6538.9|6537.9|6541.4|6540.4|6529.9|6528.9|258
1647606300000|2022-03-18 12:25:00|6538.7|6537.7|6541.4|6540.4|6541.4|6540.4|6535.2|6534.2|691
1647606600000|2022-03-18 12:30:00|6541.2|6540.2|6539.9|6538.9|6542.9|6541.9|6536.9|6535.9|206
1647606900000|2022-03-18 12:35:00|6540.2|6539.2|6548.9|6547.9|6549.2|6548.2|6539.4|6538.4|466
1647607200000|2022-03-18 12:40:00|6547.9|6546.9|6554.4|6553.4|6556.4|6555.4|6546.2|6545.2|360
1647607500000|2022-03-18 12:45:00|6554.7|6553.7|6547.9|6546.9|6557.9|6556.9|6546.7|6545.7|231
1647607800000|2022-03-18 12:50:00|6547.7|6546.7|6539.9|6538.9|6547.7|6546.7|6536.9|6535.9|445
1647608100000|2022-03-18 12:55:00|6539.7|6538.7|6541.9|6540.9|6543.9|6542.9|6538.9|6537.9|261
1647608400000|2022-03-18 13:00:00|6541.7|6540.7|6544.9|6543.9|6547.4|6546.4|6538.7|6537.7|187
1647608700000|2022-03-18 13:05:00|6544.7|6543.7|6539.4|6538.4|6548.4|6547.4|6538.4|6537.4|207
1647609000000|2022-03-18 13:10:00|6539.7|6538.7|6538.9|6537.9|6542.4|6541.4|6536.9|6535.9|205
1647609300000|2022-03-18 13:15:00|6538.7|6537.7|6542.2|6541.2|6542.4|6541.4|6537.4|6536.4|150
1647609600000|2022-03-18 13:20:00|6541.9|6540.9|6544.4|6543.4|6544.7|6543.7|6538.9|6537.9|153
1647609900000|2022-03-18 13:25:00|6544.7|6543.7|6547.9|6546.9|6552.4|6551.4|6534.4|6533.4|561
1647610200000|2022-03-18 13:30:00|6548.4|6547.4|6535.7|6534.7|6552.2|6551.2|6529.4|6528.4|532
1647610500000|2022-03-18 13:35:00|6535.4|6534.4|6545.7|6544.7|6553.9|6552.9|6530.9|6529.9|483
1647610800000|2022-03-18 13:40:00|6545.9|6544.9|6555.2|6554.2|6556.4|6555.4|6541.2|6540.2|383
1647611100000|2022-03-18 13:45:00|6555.4|6554.4|6560.4|6559.4|6561.7|6560.7|6551.9|6550.9|352
1647611400000|2022-03-18 13:50:00|6560.9|6559.9|6555.9|6554.9|6565.7|6564.7|6555.4|6554.4|401
1647611700000|2022-03-18 13:55:00|6556.2|6555.2|6572.2|6571.2|6573.4|6572.4|6556.2|6555.2|682
1647612000000|2022-03-18 14:00:00|6573.4|6572.4|6578.9|6577.9|6579.4|6578.4|6566.4|6565.4|842
1647612300000|2022-03-18 14:05:00|6578.7|6577.7|6583.4|6582.4|6583.4|6582.4|6573.7|6572.7|495
1647612600000|2022-03-18 14:10:00|6583.7|6582.7|6576.9|6575.9|6588.4|6587.4|6576.4|6575.4|592
1647612900000|2022-03-18 14:15:00|6577.2|6576.2|6565.9|6564.9|6577.4|6576.4|6563.9|6562.9|1448
1647613200000|2022-03-18 14:20:00|6566.2|6565.2|6568.4|6567.4|6572.9|6571.9|6558.9|6557.9|534
1647613500000|2022-03-18 14:25:00|6568.7|6567.7|6565.9|6564.9|6569.9|6568.9|6564.9|6563.9|273
1647613800000|2022-03-18 14:30:00|6565.7|6564.7|6569.7|6568.7|6572.7|6571.7|6564.2|6563.2|539
1647614100000|2022-03-18 14:35:00|6569.9|6568.9|6572.2|6571.2|6573.2|6572.2|6563.7|6562.7|799
1647614400000|2022-03-18 14:40:00|6572.4|6571.4|6586.2|6585.2|6586.9|6585.9|6567.4|6566.4|1684
1647614700000|2022-03-18 14:45:00|6586.4|6585.4|6596.7|6595.7|6600.2|6599.2|6586.4|6585.4|1550
1647615000000|2022-03-18 14:50:00|6596.4|6595.4|6592.7|6591.7|6596.9|6595.9|6586.4|6585.4|1636
1647615300000|2022-03-18 14:55:00|6592.9|6591.9|6602.7|6601.7|6602.7|6601.7|6588.7|6587.7|2097
1647615600000|2022-03-18 15:00:00|6602.4|6601.4|6607.4|6606.4|6611.4|6610.4|6596.4|6595.4|1366
1647615900000|2022-03-18 15:05:00|6607.2|6606.2|6605.4|6604.4|6611.4|6610.4|6604.2|6603.2|607
1647616200000|2022-03-18 15:10:00|6605.7|6604.7|6603.4|6602.4|6611.2|6610.2|6598.9|6597.9|842
1647616500000|2022-03-18 15:15:00|6602.9|6601.9|6601.2|6600.2|6604.2|6603.2|6591.4|6590.4|696
1647616800000|2022-03-18 15:20:00|6599.4|6598.4|6596.7|6595.7|6599.9|6598.9|6591.9|6590.9|479
1647617100000|2022-03-18 15:25:00|6596.9|6595.9|6591.4|6590.4|6599.2|6598.2|6586.4|6585.4|830
1647617400000|2022-03-18 15:30:00|6591.9|6590.9|6596.9|6595.9|6598.4|6597.4|6591.4|6590.4|293
1647617700000|2022-03-18 15:35:00|6596.7|6595.7|6603.2|6602.2|6613.4|6612.4|6592.9|6591.9|1262
1647618000000|2022-03-18 15:40:00|6603.7|6602.7|6606|6605|6608|6607|6597.2|6596.2|427
1647618300000|2022-03-18 15:45:00|6606.3|6605.3|6611.8|6610.8|6613|6612|6605|6604|6503
1647618600000|2022-03-18 15:50:00|6612|6611|6605.3|6604.3|6618.8|6617.8|6605|6604|601
1647618900000|2022-03-18 15:55:00|6605.5|6604.5|6611|6610|6615.5|6614.5|6605.5|6604.5|459
1647619200000|2022-03-18 16:00:00|6611.5|6610.5|6610|6609|6614|6613|6606|6605|384
1647619500000|2022-03-18 16:05:00|6610.3|6609.3|6610|6609|6614.3|6613.3|6609.3|6608.3|297
1647619800000|2022-03-18 16:10:00|6610.3|6609.3|6607.5|6606.5|6614.3|6613.3|6607.5|6606.5|533
1647620100000|2022-03-18 16:15:00|6607.8|6606.8|6606.8|6605.8|6612.3|6611.3|6606.5|6605.5|638
1647620400000|2022-03-18 16:20:00|6607.3|6606.3|6606|6605|6608.3|6607.3|6601|6600|781
1647620700000|2022-03-18 16:25:00|6606.3|6605.3|6612|6611|6612|6611|6603.3|6602.3|1544
1647621000000|2022-03-18 16:30:00|6611.9|6610.9|6619.4|6617.4|6623.7|6621.7|6603.4|6601.4|6070
1647621300000|2022-03-18 16:35:00|6620.7|6618.7|6634.9|6632.9|6642.7|6640.7|6620.2|6618.2|3316
1647621600000|2022-03-18 16:40:00|6636.4|6634.4|6644.7|6642.7|6645.2|6643.2|6634.2|6632.2|587
1647621900000|2022-03-18 16:45:00|6644.4|6642.4|6635.9|6633.9|6644.4|6642.4|6633.2|6631.2|273
1647622200000|2022-03-18 16:50:00|6636.2|6634.2|6634.7|6632.7|6639.7|6637.7|6633.7|6631.7|207
1647622500000|2022-03-18 16:55:00|6634.9|6632.9|6627.9|6625.9|6635.9|6633.9|6627.4|6625.4|225
1647622800000|2022-03-18 17:00:00|6628.2|6626.2|6624.4|6622.4|6629.9|6627.9|6622.2|6620.2|115
1647623100000|2022-03-18 17:05:00|6624.2|6622.2|6634.2|6632.2|6637.9|6635.9|6622.9|6620.9|162
1647623400000|2022-03-18 17:10:00|6633.9|6631.9|6637.7|6635.7|6640.7|6638.7|6632.4|6630.4|222
1647623700000|2022-03-18 17:15:00|6638.2|6636.2|6635.2|6633.2|6646.2|6644.2|6635.2|6633.2|692
1647624000000|2022-03-18 17:20:00|6635.4|6633.4|6639.2|6637.2|6642.4|6640.4|6632.9|6630.9|179
1647624300000|2022-03-18 17:25:00|6638.9|6636.9|6645.2|6643.2|6646.2|6644.2|6638.4|6636.4|45
1647624600000|2022-03-18 17:30:00|6644.9|6642.9|6643.9|6641.9|6645.2|6643.2|6635.9|6633.9|87
1647624900000|2022-03-18 17:35:00|6643.2|6641.2|6641.9|6639.9|6643.4|6641.4|6639.9|6637.9|191
1647625200000|2022-03-18 17:40:00|6641.7|6639.7|6636.7|6634.7|6641.9|6639.9|6635.9|6633.9|267
1647625500000|2022-03-18 17:45:00|6636.9|6634.9|6637.4|6635.4|6639.4|6637.4|6635.7|6633.7|390
1647625800000|2022-03-18 17:50:00|6637.2|6635.2|6639.9|6637.9|6639.9|6637.9|6633.4|6631.4|206
1647626100000|2022-03-18 17:55:00|6639.7|6637.7|6643.9|6641.9|6648.2|6646.2|6638.7|6636.7|466
1647626400000|2022-03-18 18:00:00|6643.7|6641.7|6643.9|6641.9|6648.9|6646.9|6643.7|6641.7|195
1647626700000|2022-03-18 18:05:00|6644.2|6642.2|6634.7|6632.7|6644.7|6642.7|6631.7|6629.7|387
1647627000000|2022-03-18 18:10:00|6634.4|6632.4|6636.4|6634.4|6636.7|6634.7|6631.2|6629.2|69
1647627300000|2022-03-18 18:15:00|6638.2|6636.2|6632.7|6630.7|6638.7|6636.7|6632.4|6630.4|80
1647627600000|2022-03-18 18:20:00|6632.9|6630.9|6635.4|6633.4|6636.2|6634.2|6629.9|6627.9|94
1647627900000|2022-03-18 18:25:00|6635.7|6633.7|6635.9|6633.9|6636.9|6634.9|6630.9|6628.9|66
1647628200000|2022-03-18 18:30:00|6636.2|6634.2|6635.7|6633.7|6637.4|6635.4|6631.9|6629.9|107
1647628500000|2022-03-18 18:35:00|6635.4|6633.4|6642.2|6640.2|6643.7|6641.7|6634.9|6632.9|44
1647628800000|2022-03-18 18:40:00|6641.9|6639.9|6635.4|6633.4|6645.2|6643.2|6634.9|6632.9|67
1647629100000|2022-03-18 18:45:00|6635.2|6633.2|6640.7|6638.7|6640.9|6638.9|6635.2|6633.2|69
1647629400000|2022-03-18 18:50:00|6640.4|6638.4|6640.9|6638.9|6643.7|6641.7|6637.2|6635.2|31
1647629700000|2022-03-18 18:55:00|6641.2|6639.2|6640.7|6638.7|6641.9|6639.9|6637.2|6635.2|44
1647630000000|2022-03-18 19:00:00|6640.4|6638.4|6643.7|6641.7|6644.4|6642.4|6639.2|6637.2|58
1647630300000|2022-03-18 19:05:00|6643.4|6641.4|6646.7|6644.7|6646.7|6644.7|6642.7|6640.7|59
1647630600000|2022-03-18 19:10:00|6646.4|6644.4|6647.4|6645.4|6648.7|6646.7|6644.9|6642.9|62
1647630900000|2022-03-18 19:15:00|6647.2|6645.2|6649.7|6647.7|6650.4|6648.4|6646.9|6644.9|39
1647631200000|2022-03-18 19:20:00|6649.9|6647.9|6652.2|6650.2|6652.2|6650.2|6646.9|6644.9|114
1647631500000|2022-03-18 19:25:00|6652.4|6650.4|6651.7|6649.7|6655.9|6653.9|6651.7|6649.7|82
1647631800000|2022-03-18 19:30:00|6651.9|6649.9|6662.2|6660.2|6662.2|6660.2|6651.4|6649.4|115
1647632100000|2022-03-18 19:35:00|6661.9|6659.9|6647.4|6645.4|6662.4|6660.4|6645.2|6643.2|170
1647632400000|2022-03-18 19:40:00|6646.7|6644.7|6652.4|6650.4|6653.2|6651.2|6645.9|6643.9|65
1647632700000|2022-03-18 19:45:00|6652.2|6650.2|6642.7|6640.7|6652.2|6650.2|6642.2|6640.2|153
1647633000000|2022-03-18 19:50:00|6642.4|6640.4|6637.2|6635.2|6644.9|6642.9|6634.4|6632.4|236
1647633300000|2022-03-18 19:55:00|6636.9|6634.9|6650.9|6648.9|6654.4|6652.4|6636.9|6634.9|301
1647633600000|2022-03-18 20:00:00|6651.7|6649.7|6650.2|6648.2|6657.4|6655.4|6647.4|6645.4|179
1647633900000|2022-03-18 20:05:00|6649.9|6647.9|6646.2|6644.2|6649.9|6647.9|6646.2|6644.2|37
1647634200000|2022-03-18 20:10:00|6645.9|6643.9|6645.4|6643.4|6647.4|6645.4|6642.9|6640.9|28
1647634500000|2022-03-18 20:15:00|6645.7|6643.7|6646.2|6644.2|6647.9|6645.9|6645.2|6643.2|19
1647634800000|2022-03-18 20:20:00|6645.9|6643.9|6653.2|6651.2|6653.2|6651.2|6644.7|6642.7|25
1647635100000|2022-03-18 20:25:00|6652.9|6650.9|6651.9|6649.9|6654.4|6652.4|6649.2|6647.2|7
1647635400000|2022-03-18 20:30:00|6651.4|6649.4|6653.4|6651.4|6654.2|6652.2|6648.2|6646.2|39
1647635700000|2022-03-18 20:35:00|6653.2|6651.2|6652.4|6650.4|6655.4|6653.4|6651.7|6649.7|35
1647636000000|2022-03-18 20:40:00|6652.7|6650.7|6653.4|6651.4|6654.9|6652.9|6650.7|6648.7|22
1647636300000|2022-03-18 20:45:00|6653.2|6651.2|6648.7|6646.7|6653.4|6651.4|6647.2|6645.2|30
1647636600000|2022-03-18 20:50:00|6647.7|6645.7|6644.4|6642.4|6648.4|6646.4|6644.4|6642.4|53
1647636900000|2022-03-18 20:55:00|6644.2|6642.2|6645.2|6643.2|6645.7|6643.7|6640.9|6638.9|65
1647813600000|2022-03-20 22:00:00|6628.8|6624.8|6631.6|6627.6|6632.1|6628.1|6622|6618|0
1647813900000|2022-03-20 22:05:00|6631.9|6627.9|6631.8|6627.8|6632.8|6628.8|6627.7|6623.7|0
1647814200000|2022-03-20 22:10:00|6632.3|6628.3|6640.1|6636.1|6641.1|6637.1|6632.2|6628.2|0
1647814500000|2022-03-20 22:15:00|6640.4|6636.4|6628.5|6624.5|6640.9|6636.9|6628|6624|0
1647814800000|2022-03-20 22:20:00|6628.8|6624.8|6628.3|6624.3|6631.4|6627.4|6625.8|6621.8|0
1647815100000|2022-03-20 22:25:00|6629|6625|6628.9|6624.9|6631.1|6627.1|6626.8|6622.8|0
1647815400000|2022-03-20 22:30:00|6629.4|6625.4|6625.1|6621.1|6631.1|6627.1|6625|6621|0
1647815700000|2022-03-20 22:35:00|6625.4|6621.4|6623.4|6619.4|6627.7|6623.7|6623.4|6619.4|0
1647816000000|2022-03-20 22:40:00|6623.7|6619.7|6628.2|6624.2|6629|6625|6622.1|6618.1|0
1647816300000|2022-03-20 22:45:00|6627.8|6623.8|6628.4|6624.4|6635|6631|6626|6622|0
1647816600000|2022-03-20 22:50:00|6629.1|6625.1|6627.4|6623.4|6629.1|6625.1|6624.7|6620.7|0
1647816900000|2022-03-20 22:55:00|6627.9|6623.9|6626.3|6622.3|6629.3|6625.3|6624.7|6620.7|0
1647817200000|2022-03-20 23:00:00|6625.2|6621.2|6624.7|6620.7|6626.7|6622.7|6623.4|6619.4|0
1647817500000|2022-03-20 23:05:00|6624.6|6620.6|6626.7|6622.7|6628.4|6624.4|6623.7|6619.7|0
1647817800000|2022-03-20 23:10:00|6626.2|6622.2|6624|6620|6626.2|6622.2|6624|6620|0
1647818100000|2022-03-20 23:15:00|6624.2|6620.2|6626.9|6622.9|6627.7|6623.7|6624.2|6620.2|0
1647818400000|2022-03-20 23:20:00|6626.7|6622.7|6624.5|6620.5|6626.9|6622.9|6623.5|6619.5|0
1647818700000|2022-03-20 23:25:00|6624.1|6620.1|6625.8|6621.8|6626.2|6622.2|6622.8|6618.8|0
1647819000000|2022-03-20 23:30:00|6626.2|6622.2|6619.6|6615.6|6627.2|6623.2|6619.1|6615.1|0
1647819300000|2022-03-20 23:35:00|6619.7|6615.7|6622.4|6618.4|6622.4|6618.4|6619.4|6615.4|0
1647819600000|2022-03-20 23:40:00|6622.9|6618.9|6622.9|6618.9|6625.3|6621.3|6621.4|6617.4|0
1647819900000|2022-03-20 23:45:00|6623|6619|6620.4|6616.4|6623.1|6619.1|6619.4|6615.4|0
1647820200000|2022-03-20 23:50:00|6620.6|6616.6|6621.5|6617.5|6621.5|6617.5|6619.8|6615.8|0
1647820500000|2022-03-20 23:55:00|6620.8|6616.8|6619.3|6615.3|6620.8|6616.8|6617.6|6613.6|0
1647820800000|2022-03-21 00:00:00|6619.5|6615.5|6619.8|6615.8|6621.5|6617.5|6617.6|6613.6|0
1647821100000|2022-03-21 00:05:00|6619.3|6615.3|6614.4|6610.4|6619.3|6615.3|6614.4|6610.4|0
1647821400000|2022-03-21 00:10:00|6614.3|6610.3|6618.3|6614.3|6618.5|6614.5|6613.6|6609.6|0
1647821700000|2022-03-21 00:15:00|6618.5|6614.5|6597.7|6594.7|6618.5|6614.5|6591.8|6588.8|0
1647822000000|2022-03-21 00:20:00|6598|6595|6597.8|6594.8|6601.1|6598.1|6586.8|6583.8|0
1647822300000|2022-03-21 00:25:00|6597.5|6594.5|6594.4|6591.4|6597.5|6594.5|6590.2|6587.2|0
1647822600000|2022-03-21 00:30:00|6594.1|6591.1|6600.3|6597.3|6600.4|6597.4|6589.4|6586.4|0
1647822900000|2022-03-21 00:35:00|6600|6597|6597.9|6594.9|6602.2|6599.2|6596.3|6593.3|0
1647823200000|2022-03-21 00:40:00|6597.6|6594.6|6597.9|6594.9|6597.9|6594.9|6592.8|6589.8|0
1647823500000|2022-03-21 00:45:00|6598.5|6595.5|6597|6594|6603|6600|6594.5|6591.5|0
1647823800000|2022-03-21 00:50:00|6596.7|6593.7|6597.9|6594.9|6602.2|6599.2|6594.5|6591.5|0
1647824100000|2022-03-21 00:55:00|6597.6|6594.6|6597.1|6594.1|6598.8|6595.8|6594.5|6591.5|0
1647824400000|2022-03-21 01:00:00|6597.4|6594.4|6603|6600|6609.8|6606.8|6597.4|6594.4|0
1647824700000|2022-03-21 01:05:00|6602.4|6599.4|6603.8|6600.8|6603.8|6600.8|6597.9|6594.9|0
1647825000000|2022-03-21 01:10:00|6603.5|6600.5|6599.6|6596.6|6603.5|6600.5|6597|6594|0
1647825300000|2022-03-21 01:15:00|6599.3|6596.3|6593.7|6590.7|6599.6|6596.6|6593.7|6590.7|0
1647825600000|2022-03-21 01:20:00|6593.3|6590.3|6594.5|6591.5|6597.8|6594.8|6591.1|6588.1|0
1647825900000|2022-03-21 01:25:00|6594.1|6591.1|6589.4|6586.4|6594.5|6591.5|6589.3|6586.3|0
1647826200000|2022-03-21 01:30:00|6589.7|6586.7|6588.7|6585.7|6592.9|6589.9|6587.7|6584.7|0
1647826500000|2022-03-21 01:35:00|6588.4|6585.4|6590.4|6587.4|6591.3|6588.3|6587|6584|0
1647826800000|2022-03-21 01:40:00|6591.1|6588.1|6583|6580|6592.1|6589.1|6578.7|6575.7|0
1647827100000|2022-03-21 01:45:00|6582.1|6579.1|6583.1|6580.1|6583.1|6580.1|6577.9|6574.9|0
1647827400000|2022-03-21 01:50:00|6582.7|6579.7|6579.9|6576.9|6582.7|6579.7|6577.1|6574.1|0
1647827700000|2022-03-21 01:55:00|6580|6577|6577.4|6574.4|6581.7|6578.7|6576.6|6573.6|0
1647828000000|2022-03-21 02:00:00|6577.1|6574.1|6579.8|6576.8|6582.4|6579.4|6574.9|6571.9|0
1647828300000|2022-03-21 02:05:00|6579.5|6576.5|6584.1|6581.1|6584.9|6581.9|6577.3|6574.3|0
1647828600000|2022-03-21 02:10:00|6583.8|6580.8|6589.2|6586.2|6589.2|6586.2|6583.2|6580.2|0
1647828900000|2022-03-21 02:15:00|6588.5|6585.5|6584.1|6581.1|6588.5|6585.5|6584.1|6581.1|0
1647829200000|2022-03-21 02:20:00|6584.8|6581.8|6586.7|6583.7|6587.5|6584.5|6584.1|6581.1|0
1647829500000|2022-03-21 02:25:00|6586.4|6583.4|6584.2|6581.2|6587.6|6584.6|6584.2|6581.2|0
1647829800000|2022-03-21 02:30:00|6584.1|6581.1|6579|6576|6584.1|6581.1|6577.4|6574.4|0
1647830100000|2022-03-21 02:35:00|6579.1|6576.1|6578.2|6575.2|6579.1|6576.1|6577.4|6574.4|0
1647830400000|2022-03-21 02:40:00|6577.9|6574.9|6580.8|6577.8|6580.8|6577.8|6575.7|6572.7|0
1647830700000|2022-03-21 02:45:00|6580.1|6577.1|6574.1|6571.1|6580.8|6577.8|6574|6571|0
1647831000000|2022-03-21 02:50:00|6574.7|6571.7|6575.8|6572.8|6577.5|6574.5|6574|6571|0
1647831300000|2022-03-21 02:55:00|6576.4|6573.4|6577.5|6574.5|6579.2|6576.2|6575.8|6572.8|0
1647831600000|2022-03-21 03:00:00|6577.6|6574.6|6577.6|6574.6|6577.6|6574.6|6577.6|6574.6|0
1647831900000|2022-03-21 03:05:00|6578.2|6575.2|6578.5|6575.5|6579.3|6576.3|6577.6|6574.6|0
1647832200000|2022-03-21 03:10:00|6578.8|6575.8|6581.1|6578.1|6581.1|6578.1|6578.5|6575.5|0
1647832500000|2022-03-21 03:15:00|6580.8|6577.8|6580.3|6577.3|6582|6579|6580.3|6577.3|0
1647832800000|2022-03-21 03:20:00|6580|6577|6581.3|6578.3|6582.1|6579.1|6577.8|6574.8|0
1647833100000|2022-03-21 03:25:00|6581.2|6578.2|6578.7|6575.7|6581.2|6578.2|6577.8|6574.8|0
1647833400000|2022-03-21 03:30:00|6578.3|6575.3|6578.7|6575.7|6578.7|6575.7|6577.8|6574.8|0
1647833700000|2022-03-21 03:35:00|6577.8|6574.8|6582.9|6579.9|6582.9|6579.9|6577.8|6574.8|0
1647834000000|2022-03-21 03:40:00|6583.6|6580.6|6584.7|6581.7|6585.5|6582.5|6583.6|6580.6|0
1647834300000|2022-03-21 03:45:00|6585.4|6582.4|6581.5|6578.5|6586.4|6583.4|6581.3|6578.3|0
1647834900000|2022-03-21 03:55:00|6581.2|6578.2|6579.8|6576.8|6581.2|6578.2|6579.8|6576.8|0
1647835200000|2022-03-21 04:00:00|6580.5|6577.5|6579.9|6576.9|6584.2|6581.2|6579.9|6576.9|0
1647835500000|2022-03-21 04:05:00|6580.2|6577.2|6579.9|6576.9|6581.6|6578.6|6579.9|6576.9|0
1647835800000|2022-03-21 04:10:00|6578.6|6575.6|6576.5|6573.5|6578.6|6575.6|6576.5|6573.5|0
1647836100000|2022-03-21 04:15:00|6576.1|6573.1|6574.8|6571.8|6576.5|6573.5|6572.2|6569.2|0
1647836400000|2022-03-21 04:20:00|6574.1|6571.1|6572.7|6569.7|6574.1|6571.1|6572.7|6569.7|0
1647836700000|2022-03-21 04:25:00|6573.1|6570.1|6572.8|6569.8|6573.6|6570.6|6571.9|6568.9|0
1647837000000|2022-03-21 04:30:00|6572.7|6569.7|6571.9|6568.9|6572.8|6569.8|6571.9|6568.9|0
1647837300000|2022-03-21 04:35:00|6571.6|6568.6|6572.8|6569.8|6572.8|6569.8|6571.1|6568.1|0
1647837600000|2022-03-21 04:40:00|6572.5|6569.5|6572.8|6569.8|6572.8|6569.8|6571.1|6568.1|0
1647838200000|2022-03-21 04:50:00|6572.5|6569.5|6571.1|6568.1|6572.8|6569.8|6571.1|6568.1|0
1647838500000|2022-03-21 04:55:00|6570.7|6567.7|6569.5|6566.5|6571.1|6568.1|6566.9|6563.9|0
1647838800000|2022-03-21 05:00:00|6571.2|6568.2|6569.2|6566.2|6572|6569|6569.2|6566.2|0
1647839100000|2022-03-21 05:05:00|6569.5|6566.5|6569.3|6566.3|6570.7|6567.7|6564|6561|0
1647839400000|2022-03-21 05:10:00|6570.3|6567.3|6570.4|6567.4|6572.1|6569.1|6566.8|6563.8|0
1647839700000|2022-03-21 05:15:00|6569.7|6566.7|6563.7|6560.7|6569.7|6566.7|6563.7|6560.7|0
1647840000000|2022-03-21 05:20:00|6565|6562|6570.6|6567.6|6570.6|6567.6|6565|6562|0
1647840300000|2022-03-21 05:25:00|6569.6|6566.6|6575.8|6572.8|6575.8|6572.8|6568|6565|0
1647840600000|2022-03-21 05:30:00|6575|6572|6572.4|6569.4|6575.9|6572.9|6570.7|6567.7|0
1647840900000|2022-03-21 05:35:00|6572.7|6569.7|6570.7|6567.7|6573.3|6570.3|6569.8|6566.8|0
1647841200000|2022-03-21 05:40:00|6570.4|6567.4|6565.6|6562.6|6570.7|6567.7|6563.9|6560.9|0
1647841500000|2022-03-21 05:45:00|6565.9|6562.9|6564|6561|6567.3|6564.3|6564|6561|0
1647841800000|2022-03-21 05:50:00|6563.8|6560.8|6573.2|6570.2|6574|6571|6563.8|6560.8|0
1647842100000|2022-03-21 05:55:00|6573.1|6570.1|6576.4|6573.4|6578|6575|6572.9|6569.9|0
1647842400000|2022-03-21 06:00:00|6577|6574|6580.7|6577.7|6582.4|6579.4|6577|6574|0
1647842700000|2022-03-21 06:05:00|6580.4|6577.4|6579|6576|6581.6|6578.6|6577.4|6574.4|0
1647843000000|2022-03-21 06:10:00|6578.7|6575.7|6581.7|6578.7|6582.6|6579.6|6578.2|6575.2|0
1647843300000|2022-03-21 06:15:00|6581.1|6578.1|6578.3|6575.3|6581.1|6578.1|6576.6|6573.6|0
1647843600000|2022-03-21 06:20:00|6578.6|6575.6|6579.9|6576.9|6580|6577|6576.5|6573.5|0
1647843900000|2022-03-21 06:25:00|6579.3|6576.3|6581.8|6578.8|6581.8|6578.8|6575.9|6572.9|0
1647844200000|2022-03-21 06:30:00|6580.9|6577.9|6581.9|6578.9|6581.9|6578.9|6578.5|6575.5|0
1647844500000|2022-03-21 06:35:00|6581.6|6578.6|6595.8|6592.8|6599.2|6596.2|6581|6578|0
1647844800000|2022-03-21 06:40:00|6595.5|6592.5|6593|6590|6596.7|6593.7|6592.2|6589.2|0
1647845100000|2022-03-21 06:45:00|6593.1|6590.1|6590|6587|6593.1|6590.1|6585.5|6582.5|0
1647845400000|2022-03-21 06:50:00|6590.3|6587.3|6594.4|6591.4|6594.4|6591.4|6588.3|6585.3|0
1647845700000|2022-03-21 06:55:00|6595|6592|6600|6597|6602.5|6599.5|6591.9|6588.9|0
1647846000000|2022-03-21 07:00:00|6604.2|6601.2|6593.9|6591.9|6606.5|6602.5|6593.4|6591.4|366
1647846300000|2022-03-21 07:05:00|6594.2|6592.2|6591.7|6589.7|6596.2|6594.2|6591.7|6589.7|49
1647846600000|2022-03-21 07:10:00|6591.4|6589.4|6604.7|6602.7|6608.2|6606.2|6591.2|6589.2|64
1647846900000|2022-03-21 07:15:00|6604.9|6602.9|6602.4|6600.4|6605.9|6603.9|6598.7|6596.7|45
1647847200000|2022-03-21 07:20:00|6602.7|6600.7|6594.2|6592.2|6605.2|6603.2|6594.2|6592.2|75
1647847500000|2022-03-21 07:25:00|6593.9|6591.9|6589.2|6587.2|6599.2|6597.2|6588.9|6586.9|145
1647847800000|2022-03-21 07:30:00|6589.4|6587.4|6594.7|6592.7|6594.7|6592.7|6584.9|6582.9|132
1647848100000|2022-03-21 07:35:00|6594.9|6592.9|6593.4|6591.4|6599.7|6597.7|6588.7|6586.7|143
1647848400000|2022-03-21 07:40:00|6592.9|6590.9|6594.4|6592.4|6597.9|6595.9|6590.9|6588.9|101
1647848700000|2022-03-21 07:45:00|6594.7|6592.7|6589.4|6587.4|6605.2|6603.2|6586.9|6584.9|89
1647849000000|2022-03-21 07:50:00|6589.2|6587.2|6593.4|6591.4|6594.9|6592.9|6589.2|6587.2|32
1647849300000|2022-03-21 07:55:00|6592.9|6590.9|6600.7|6598.7|6602.4|6600.4|6590.2|6588.2|122
1647849600000|2022-03-21 08:00:00|6600.2|6599.2|6617.7|6616.7|6621.7|6620.7|6597.9|6596.9|1467
1647849900000|2022-03-21 08:05:00|6615.7|6614.7|6620.9|6619.9|6625.2|6624.2|6601.4|6600.4|843
1647850200000|2022-03-21 08:10:00|6620.7|6619.7|6614.7|6613.7|6630.9|6629.9|6612.7|6611.7|793
1647850500000|2022-03-21 08:15:00|6614.4|6613.4|6627.4|6626.4|6627.4|6626.4|6613.7|6612.7|336
1647850800000|2022-03-21 08:20:00|6627.7|6626.7|6628.7|6627.7|6630.2|6629.2|6622.2|6621.2|346
1647851100000|2022-03-21 08:25:00|6628.9|6627.9|6625.2|6624.2|6630.7|6629.7|6623.7|6622.7|386
1647851400000|2022-03-21 08:30:00|6624.7|6623.7|6628.7|6627.7|6639.4|6638.4|6623.7|6622.7|463
1647851700000|2022-03-21 08:35:00|6628.4|6627.4|6642.4|6641.4|6643.4|6642.4|6628.4|6627.4|395
1647852000000|2022-03-21 08:40:00|6641.8|6640.8|6632.1|6631.1|6644.3|6643.3|6628.1|6627.1|440
1647852300000|2022-03-21 08:45:00|6632.3|6631.3|6631.1|6630.1|6639.1|6638.1|6627.3|6626.3|406
1647852600000|2022-03-21 08:50:00|6631.3|6630.3|6618.3|6617.3|6632.1|6631.1|6614.3|6613.3|340
1647852900000|2022-03-21 08:55:00|6618.6|6617.6|6624.6|6623.6|6626.3|6625.3|6615.8|6614.8|310
1647853200000|2022-03-21 09:00:00|6624.8|6623.8|6616.1|6615.1|6626.6|6625.6|6615.3|6614.3|280
1647853500000|2022-03-21 09:05:00|6615.8|6614.8|6617.6|6616.6|6623.1|6622.1|6597.8|6596.8|1827
1647853800000|2022-03-21 09:10:00|6617.8|6616.8|6623.8|6622.8|6626.6|6625.6|6617.6|6616.6|386
1647854100000|2022-03-21 09:15:00|6624.1|6623.1|6634.1|6633.1|6634.6|6633.6|6615.6|6614.6|478
1647854400000|2022-03-21 09:20:00|6634.3|6633.3|6637.3|6636.3|6640.3|6639.3|6630.8|6629.8|380
1647854700000|2022-03-21 09:25:00|6637.1|6636.1|6627.3|6626.3|6637.3|6636.3|6624.1|6623.1|236
1647855000000|2022-03-21 09:30:00|6627.1|6626.1|6629.8|6628.8|6629.8|6628.8|6624.3|6623.3|122
1647855300000|2022-03-21 09:35:00|6629.6|6628.6|6623.1|6622.1|6634.1|6633.1|6621.8|6620.8|1015
1647855600000|2022-03-21 09:40:00|6622.8|6621.8|6624.8|6623.8|6626.8|6625.8|6622.8|6621.8|131
1647855900000|2022-03-21 09:45:00|6624.6|6623.6|6622.8|6621.8|6626.3|6625.3|6619.6|6618.6|192
1647856200000|2022-03-21 09:50:00|6622.6|6621.6|6620.6|6619.6|6622.6|6621.6|6618.8|6617.8|176
1647856500000|2022-03-21 09:55:00|6619.8|6618.8|6622.3|6621.3|6622.8|6621.8|6617.8|6616.8|134
1647856800000|2022-03-21 10:00:00|6622.6|6621.6|6627.8|6626.8|6628.1|6627.1|6621.8|6620.8|225
1647857100000|2022-03-21 10:05:00|6627.6|6626.6|6628.3|6627.3|6630.3|6629.3|6626.8|6625.8|127
1647857400000|2022-03-21 10:10:00|6628.6|6627.6|6630.8|6629.8|6632.3|6631.3|6627.8|6626.8|186
1647857700000|2022-03-21 10:15:00|6630.6|6629.6|6627.3|6626.3|6630.8|6629.8|6622.8|6621.8|235
1647858000000|2022-03-21 10:20:00|6627.1|6626.1|6619.1|6618.1|6630.8|6629.8|6618.8|6617.8|166
1647858300000|2022-03-21 10:25:00|6618.8|6617.8|6617.3|6616.3|6620.3|6619.3|6615.1|6614.1|158
1647858600000|2022-03-21 10:30:00|6617.1|6616.1|6614.3|6613.3|6617.8|6616.8|6613.3|6612.3|196
1647858900000|2022-03-21 10:35:00|6614.1|6613.1|6610.6|6609.6|6616.1|6615.1|6609.8|6608.8|129
1647859200000|2022-03-21 10:40:00|6610.3|6609.3|6616.3|6615.3|6616.8|6615.8|6608.3|6607.3|213
1647859500000|2022-03-21 10:45:00|6616.1|6615.1|6612.6|6611.6|6618.1|6617.1|6612.1|6611.1|137
1647859800000|2022-03-21 10:50:00|6612.8|6611.8|6610.3|6609.3|6613.6|6612.6|6609.3|6608.3|215
1647860100000|2022-03-21 10:55:00|6610.6|6609.6|6616.3|6615.3|6617.6|6616.6|6610.3|6609.3|237
1647860400000|2022-03-21 11:00:00|6616.6|6615.6|6615.3|6614.3|6619.1|6618.1|6609.8|6608.8|214
1647860700000|2022-03-21 11:05:00|6615.6|6614.6|6615.3|6614.3|6619.8|6618.8|6614.8|6613.8|130
1647861000000|2022-03-21 11:10:00|6615.6|6614.6|6615.1|6614.1|6616.1|6615.1|6611.3|6610.3|146
1647861300000|2022-03-21 11:15:00|6614.8|6613.8|6614.6|6613.6|6615.8|6614.8|6609.6|6608.6|210
1647861600000|2022-03-21 11:20:00|6614.3|6613.3|6614.3|6613.3|6617.8|6616.8|6612.3|6611.3|138
1647861900000|2022-03-21 11:25:00|6614.1|6613.1|6614.3|6613.3|6616.1|6615.1|6613.8|6612.8|88
1647862200000|2022-03-21 11:30:00|6614.1|6613.1|6623.3|6622.3|6624.6|6623.6|6612.3|6611.3|398
1647862500000|2022-03-21 11:35:00|6623.6|6622.6|6620.3|6619.3|6628.8|6627.8|6619.1|6618.1|315
1647862800000|2022-03-21 11:40:00|6620.6|6619.6|6618.1|6617.1|6622.3|6621.3|6618.1|6617.1|168
1647863100000|2022-03-21 11:45:00|6617.8|6616.8|6618.3|6617.3|6619.3|6618.3|6612.6|6611.6|198
1647863400000|2022-03-21 11:50:00|6618.1|6617.1|6614.3|6613.3|6618.6|6617.6|6614.1|6613.1|65
1647863700000|2022-03-21 11:55:00|6614.6|6613.6|6614.3|6613.3|6615.8|6614.8|6611.1|6610.1|203
1647864000000|2022-03-21 12:00:00|6614.1|6613.1|6611.3|6610.3|6615.3|6614.3|6610.8|6609.8|119
1647864300000|2022-03-21 12:05:00|6611.1|6610.1|6613.8|6612.8|6614.3|6613.3|6610.8|6609.8|103
1647864600000|2022-03-21 12:10:00|6614.1|6613.1|6611.8|6610.8|6615.3|6614.3|6611.6|6610.6|139
1647864900000|2022-03-21 12:15:00|6612.1|6611.1|6607.3|6606.3|6612.3|6611.3|6600.1|6599.1|437
1647865200000|2022-03-21 12:20:00|6607.6|6606.6|6608.8|6607.8|6612.1|6611.1|6606.8|6605.8|131
1647865500000|2022-03-21 12:25:00|6609.1|6608.1|6612.1|6611.1|6612.1|6611.1|6606.6|6605.6|154
1647865800000|2022-03-21 12:30:00|6612.3|6611.3|6611.8|6610.8|6613.6|6612.6|6608.1|6607.1|260
1647866100000|2022-03-21 12:35:00|6611.6|6610.6|6609.8|6608.8|6611.8|6610.8|6606.8|6605.8|94
1647866400000|2022-03-21 12:40:00|6609.7|6608.7|6608.2|6607.2|6610.2|6609.2|6607.7|6606.7|112
1647866700000|2022-03-21 12:45:00|6608|6607|6605|6604|6608|6607|6602.7|6601.7|177
1647867000000|2022-03-21 12:50:00|6604.7|6603.7|6608.7|6607.7|6609.7|6608.7|6604.2|6603.2|104
1647867300000|2022-03-21 12:55:00|6608.5|6607.5|6608.7|6607.7|6609.5|6608.5|6606.7|6605.7|147
1647867600000|2022-03-21 13:00:00|6609|6608|6612.2|6611.2|6612.5|6611.5|6607.2|6606.2|151
1647867900000|2022-03-21 13:05:00|6612|6611|6613.7|6612.7|6615|6614|6610|6609|301
1647868200000|2022-03-21 13:10:00|6613.5|6612.5|6613.5|6612.5|6615.2|6614.2|6610.2|6609.2|437
1647868500000|2022-03-21 13:15:00|6613.2|6612.2|6613.2|6612.2|6616|6615|6611|6610|167
1647868800000|2022-03-21 13:20:00|6613.5|6612.5|6614.2|6613.2|6615.2|6614.2|6612.2|6611.2|146
1647869100000|2022-03-21 13:25:00|6614.5|6613.5|6608|6607|6615|6614|6606.7|6605.7|167
1647869400000|2022-03-21 13:30:00|6608.2|6607.2|6615|6614|6615|6614|6608.2|6607.2|288
1647869700000|2022-03-21 13:35:00|6614.7|6613.7|6616.7|6615.7|6619.2|6618.2|6614.5|6613.5|374
1647870000000|2022-03-21 13:40:00|6616.5|6615.5|6609.7|6608.7|6618.5|6617.5|6608.2|6607.2|404
1647870300000|2022-03-21 13:45:00|6610|6609|6599|6598|6610.7|6609.7|6597.5|6596.5|433
1647870600000|2022-03-21 13:50:00|6599.2|6598.2|6596|6595|6602.7|6601.7|6593|6592|475
1647870900000|2022-03-21 13:55:00|6595.7|6594.7|6597.5|6596.5|6601|6600|6595.7|6594.7|5973
1647871200000|2022-03-21 14:00:00|6598|6597|6597.5|6596.5|6603.7|6602.7|6595.5|6594.5|351
1647871500000|2022-03-21 14:05:00|6597.7|6596.7|6593.7|6592.7|6599.7|6598.7|6591|6590|563
1647871800000|2022-03-21 14:10:00|6593.5|6592.5|6591.7|6590.7|6597.7|6596.7|6586.7|6585.7|466
1647872100000|2022-03-21 14:15:00|6591.2|6590.2|6594.2|6593.2|6596.7|6595.7|6588.2|6587.2|467
1647872400000|2022-03-21 14:20:00|6594|6593|6582.2|6581.2|6594|6593|6578.5|6577.5|754
1647872700000|2022-03-21 14:25:00|6582|6581|6576.2|6575.2|6582.5|6581.5|6574.7|6573.7|487
1647873000000|2022-03-21 14:30:00|6576|6575|6578.7|6577.7|6580.7|6579.7|6572.7|6571.7|457
1647873300000|2022-03-21 14:35:00|6579|6578|6587.2|6586.2|6590|6589|6578.5|6577.5|339
1647873600000|2022-03-21 14:40:00|6587|6586|6579.7|6578.7|6588.7|6587.7|6576.5|6575.5|218
1647873900000|2022-03-21 14:45:00|6579.5|6578.5|6586.7|6585.7|6587.2|6586.2|6578.7|6577.7|246
1647874200000|2022-03-21 14:50:00|6586.5|6585.5|6592.7|6591.7|6593.2|6592.2|6586|6585|309
1647874500000|2022-03-21 14:55:00|6593|6592|6603.7|6602.7|6605|6604|6591.2|6590.2|476
1647874800000|2022-03-21 15:00:00|6604.7|6603.7|6602.7|6601.7|6610.2|6609.2|6602.7|6601.7|326
1647875100000|2022-03-21 15:05:00|6602.5|6601.5|6592.7|6591.7|6603.2|6602.2|6591.2|6590.2|397
1647875400000|2022-03-21 15:10:00|6592.9|6591.9|6590.4|6589.4|6596.7|6595.7|6586.9|6585.9|341
1647875700000|2022-03-21 15:15:00|6590.2|6589.2|6587.9|6586.9|6594.7|6593.7|6586.4|6585.4|341
1647876000000|2022-03-21 15:20:00|6587.7|6586.7|6601.4|6600.4|6603.7|6602.7|6585.9|6584.9|401
1647876300000|2022-03-21 15:25:00|6601.7|6600.7|6600.2|6599.2|6603.4|6602.4|6598.7|6597.7|257
1647876600000|2022-03-21 15:30:00|6599.9|6598.9|6601.7|6600.7|6602.7|6601.7|6595.9|6594.9|322
1647876900000|2022-03-21 15:35:00|6601.9|6600.9|6599.4|6598.4|6603.7|6602.7|6594.9|6593.9|314
1647877200000|2022-03-21 15:40:00|6599.7|6598.7|6593.9|6592.9|6604.4|6603.4|6592.9|6591.9|223
1647877500000|2022-03-21 15:45:00|6594.2|6593.2|6595.2|6594.2|6599.4|6598.4|6592.9|6591.9|238
1647877800000|2022-03-21 15:50:00|6594.9|6593.9|6594.9|6593.9|6598.4|6597.4|6586.4|6585.4|319
1647878100000|2022-03-21 15:55:00|6594.7|6593.7|6595.4|6594.4|6595.9|6594.9|6590.9|6589.9|380
1647878400000|2022-03-21 16:00:00|6595.9|6594.9|6586.9|6585.9|6595.9|6594.9|6582.4|6581.4|586
1647878700000|2022-03-21 16:05:00|6587.2|6586.2|6584.9|6583.9|6588.7|6587.7|6583.4|6582.4|285
1647879000000|2022-03-21 16:10:00|6584.7|6583.7|6587.4|6586.4|6589.4|6588.4|6580.9|6579.9|272
1647879300000|2022-03-21 16:15:00|6587.7|6586.7|6583.9|6582.9|6589.2|6588.2|6579.4|6578.4|313
1647879600000|2022-03-21 16:20:00|6583.7|6582.7|6585.7|6584.7|6589.2|6588.2|6582.7|6581.7|2032
1647879900000|2022-03-21 16:25:00|6585.4|6584.4|6589.9|6588.9|6591.7|6590.7|6581.7|6580.7|872
1647880200000|2022-03-21 16:30:00|6583.2|6581.2|6576.7|6574.7|6584|6582|6563.5|6561.5|3990
1647880500000|2022-03-21 16:35:00|6576|6574|6562.5|6560.5|6576.5|6574.5|6553.2|6551.2|4986
1647880800000|2022-03-21 16:40:00|6562.7|6560.7|6565|6563|6566.2|6564.2|6559|6557|814
1647881100000|2022-03-21 16:45:00|6565.2|6563.2|6565.5|6563.5|6567.7|6565.7|6559.2|6557.2|194
1647881400000|2022-03-21 16:50:00|6566|6564|6548.7|6546.7|6566.5|6564.5|6548.5|6546.5|349
1647881700000|2022-03-21 16:55:00|6548.5|6546.5|6548.5|6546.5|6555|6553|6543.2|6541.2|312
1647882000000|2022-03-21 17:00:00|6549|6547|6540|6538|6549.5|6547.5|6539.2|6537.2|203
1647882300000|2022-03-21 17:05:00|6539.7|6537.7|6542|6540|6547.7|6545.7|6539.5|6537.5|163
1647882600000|2022-03-21 17:10:00|6542.2|6540.2|6540|6538|6543|6541|6535.2|6533.2|216
1647882900000|2022-03-21 17:15:00|6539.7|6537.7|6525|6523|6541|6539|6525|6523|211
1647883200000|2022-03-21 17:20:00|6525.2|6523.2|6529.2|6527.2|6532.7|6530.7|6522.7|6520.7|264
1647883500000|2022-03-21 17:25:00|6529.5|6527.5|6533.2|6531.2|6539|6537|6528|6526|165
1647883800000|2022-03-21 17:30:00|6533.5|6531.5|6536|6534|6538|6536|6531.5|6529.5|116
1647884100000|2022-03-21 17:35:00|6536.2|6534.2|6538|6536|6542.5|6540.5|6531.7|6529.7|117
1647884400000|2022-03-21 17:40:00|6538.2|6536.2|6537|6535|6539.2|6537.2|6532.5|6530.5|99
1647884700000|2022-03-21 17:45:00|6537.2|6535.2|6539|6537|6540.5|6538.5|6534.5|6532.5|59
1647885000000|2022-03-21 17:50:00|6539.2|6537.2|6536.5|6534.5|6540.7|6538.7|6535|6533|180
1647885300000|2022-03-21 17:55:00|6536.7|6534.7|6541|6539|6541|6539|6533.5|6531.5|72
1647885600000|2022-03-21 18:00:00|6540.5|6538.5|6538.5|6536.5|6542.7|6540.7|6535|6533|98
1647885900000|2022-03-21 18:05:00|6538.2|6536.2|6540|6538|6541|6539|6534|6532|112
1647886200000|2022-03-21 18:10:00|6539.7|6537.7|6535|6533|6540.5|6538.5|6534.7|6532.7|42
1647886500000|2022-03-21 18:15:00|6535.2|6533.2|6540.5|6538.5|6540.5|6538.5|6534.7|6532.7|42
1647886800000|2022-03-21 18:20:00|6540.7|6538.7|6550.5|6548.5|6553.7|6551.7|6539.5|6537.5|147
1647887100000|2022-03-21 18:25:00|6550.2|6548.2|6555.7|6553.7|6556.5|6554.5|6548.5|6546.5|107
1647887400000|2022-03-21 18:30:00|6556|6554|6551.2|6549.2|6557|6555|6549|6547|127
1647887700000|2022-03-21 18:35:00|6551.5|6549.5|6553|6551|6555.5|6553.5|6547|6545|62
1647888000000|2022-03-21 18:40:00|6552.7|6550.7|6555.7|6553.7|6557.5|6555.5|6548.5|6546.5|53
1647888300000|2022-03-21 18:45:00|6556|6554|6553|6551|6562.5|6560.5|6551.5|6549.5|95
1647888600000|2022-03-21 18:50:00|6552.7|6550.7|6553|6551|6558|6556|6550.5|6548.5|60
1647888900000|2022-03-21 18:55:00|6552.7|6550.7|6541.5|6539.5|6553.5|6551.5|6539.5|6537.5|89
1647889200000|2022-03-21 19:00:00|6541.7|6539.7|6543|6541|6545.2|6543.2|6540.5|6538.5|46
1647889500000|2022-03-21 19:05:00|6543.2|6541.2|6548|6546|6548.2|6546.2|6542.5|6540.5|49
1647889800000|2022-03-21 19:10:00|6547.7|6545.7|6559.2|6557.2|6559.2|6557.2|6547.7|6545.7|56
1647890100000|2022-03-21 19:15:00|6559.5|6557.5|6554|6552|6563.2|6561.2|6554|6552|54
1647890400000|2022-03-21 19:20:00|6553.7|6551.7|6560|6558|6561|6559|6552.2|6550.2|48
1647890700000|2022-03-21 19:25:00|6559.7|6557.7|6563.2|6561.2|6563.2|6561.2|6559|6557|61
1647891000000|2022-03-21 19:30:00|6563|6561|6559.7|6557.7|6567.2|6565.2|6558|6556|228
1647891300000|2022-03-21 19:35:00|6559.5|6557.5|6555|6553|6560.5|6558.5|6554.2|6552.2|36
1647891600000|2022-03-21 19:40:00|6554.7|6552.7|6553.5|6551.5|6559|6557|6551.7|6549.7|30
1647891900000|2022-03-21 19:45:00|6553.7|6551.7|6548.5|6546.5|6554.2|6552.2|6548.5|6546.5|72
1647892200000|2022-03-21 19:50:00|6548.7|6546.7|6560.2|6558.2|6562.2|6560.2|6548.7|6546.7|221
1647892500000|2022-03-21 19:55:00|6560.5|6558.5|6565.7|6563.7|6566.5|6564.5|6559.5|6557.5|172
1647892800000|2022-03-21 20:00:00|6564.5|6562.5|6566|6564|6568.5|6566.5|6563.7|6561.7|75
1647893100000|2022-03-21 20:05:00|6565.7|6563.7|6564|6562|6566.2|6564.2|6563|6561|133
1647893400000|2022-03-21 20:10:00|6564.2|6562.2|6566.5|6564.5|6566.7|6564.7|6563.5|6561.5|19
1647893700000|2022-03-21 20:15:00|6566.7|6564.7|6567.2|6565.2|6567.2|6565.2|6566.5|6564.5|6
1647894000000|2022-03-21 20:20:00|6567.5|6565.5|6564.7|6562.7|6567.7|6565.7|6564.5|6562.5|23
1647894300000|2022-03-21 20:25:00|6565|6563|6564.5|6562.5|6566.5|6564.5|6563.7|6561.7|23
1647894600000|2022-03-21 20:30:00|6564.2|6562.2|6565.2|6563.2|6565.2|6563.2|6563.2|6561.2|14
1647894900000|2022-03-21 20:35:00|6564.7|6562.7|6565.7|6563.7|6566.5|6564.5|6564.7|6562.7|3
1647895200000|2022-03-21 20:40:00|6565.5|6563.5|6566.2|6564.2|6566.5|6564.5|6564.7|6562.7|4
1647895500000|2022-03-21 20:45:00|6566|6564|6565.7|6563.7|6568.5|6566.5|6565.7|6563.7|14
1647895800000|2022-03-21 20:50:00|6566|6564|6563.7|6561.7|6566|6564|6563.2|6561.2|29
1647896100000|2022-03-21 20:55:00|6563.5|6561.5|6564.2|6562.2|6564.2|6562.2|6561.2|6559.2|54
1647896400000|2022-03-21 21:00:00|6572.2|6570.2|6562.7|6558.7|6572.2|6570.2|6562.7|6558.7|0
1647896700000|2022-03-21 21:05:00|6562.5|6558.5|6562.3|6558.3|6562.5|6558.5|6560.7|6556.7|0
1647897000000|2022-03-21 21:10:00|6562|6558|6562.8|6558.8|6562.8|6558.8|6562|6558|0
1647897300000|2022-03-21 21:15:00|6562.7|6558.7|6561.5|6557.5|6562.7|6558.7|6560.7|6556.7|0
1647897600000|2022-03-21 21:20:00|6562.2|6558.2|6560.9|6556.9|6562.2|6558.2|6560.9|6556.9|0
1647897900000|2022-03-21 21:25:00|6561|6557|6561.2|6557.2|6561.2|6557.2|6560.9|6556.9|0
1647898200000|2022-03-21 21:30:00|6560.2|6556.2|6560.1|6556.1|6561.4|6557.4|6560.1|6556.1|0
1647898500000|2022-03-21 21:35:00|6561.1|6557.1|6559.9|6555.9|6561.1|6557.1|6559|6555|0
1647898800000|2022-03-21 21:40:00|6560.1|6556.1|6559.7|6555.7|6560.8|6556.8|6559.6|6555.6|0
1647899100000|2022-03-21 21:45:00|6559.6|6555.6|6560.3|6556.3|6560.7|6556.7|6559.2|6555.2|0
1647899400000|2022-03-21 21:50:00|6560.2|6556.2|6560.3|6556.3|6560.3|6556.3|6560|6556|0
1647899700000|2022-03-21 21:55:00|6560.1|6556.1|6561|6557|6561|6557|6559.6|6555.6|0
1647900000000|2022-03-21 22:00:00|6560.9|6556.9|6554.1|6550.1|6560.9|6556.9|6553.2|6549.2|0
1647900300000|2022-03-21 22:05:00|6554.4|6550.4|6553.4|6549.4|6556.9|6552.9|6552.3|6548.3|0
1647900600000|2022-03-21 22:10:00|6553.7|6549.7|6554.5|6550.5|6556.4|6552.4|6553.7|6549.7|0
1647900900000|2022-03-21 22:15:00|6554.2|6550.2|6553.7|6549.7|6554.7|6550.7|6553.2|6549.2|0
1647901200000|2022-03-21 22:20:00|6553.4|6549.4|6550.6|6546.6|6553.7|6549.7|6550.1|6546.1|0
1647901500000|2022-03-21 22:25:00|6550.9|6546.9|6551.4|6547.4|6551.8|6547.8|6550.4|6546.4|0
1647901800000|2022-03-21 22:30:00|6550.9|6546.9|6548.7|6544.7|6551.4|6547.4|6547.8|6543.8|0
1647902100000|2022-03-21 22:35:00|6549.1|6545.1|6550.9|6546.9|6550.9|6546.9|6548.7|6544.7|0
1647902400000|2022-03-21 22:40:00|6551|6547|6552|6548|6552|6548|6551|6547|0
1647902700000|2022-03-21 22:45:00|6551.5|6547.5|6549.3|6545.3|6551.5|6547.5|6548.3|6544.3|0
1647903000000|2022-03-21 22:50:00|6549.7|6545.7|6552.1|6548.1|6552.1|6548.1|6549.3|6545.3|0
1647903300000|2022-03-21 22:55:00|6551.6|6547.6|6549|6545|6551.6|6547.6|6549|6545|0
1647903600000|2022-03-21 23:00:00|6548.8|6544.8|6549.6|6545.6|6550.1|6546.1|6548.1|6544.1|0
1647903900000|2022-03-21 23:05:00|6549.1|6545.1|6548|6544|6550.2|6546.2|6547.5|6543.5|0
1647904200000|2022-03-21 23:10:00|6548.5|6544.5|6544.3|6540.3|6548.5|6544.5|6543.1|6539.1|0
1647904500000|2022-03-21 23:15:00|6544.2|6540.2|6545|6541|6545|6541|6542.2|6538.2|0
1647904800000|2022-03-21 23:20:00|6545.3|6541.3|6545.3|6541.3|6546|6542|6543.4|6539.4|0
1647905100000|2022-03-21 23:25:00|6545.5|6541.5|6546.6|6542.6|6547.6|6543.6|6542.7|6538.7|0
1647905400000|2022-03-21 23:30:00|6546.8|6542.8|6545.4|6541.4|6547.1|6543.1|6543.9|6539.9|0
1647905700000|2022-03-21 23:35:00|6544.9|6540.9|6545.9|6541.9|6545.9|6541.9|6544.4|6540.4|0
1647906000000|2022-03-21 23:40:00|6545.4|6541.4|6542.3|6538.3|6546.6|6542.6|6541.2|6537.2|0
1647906300000|2022-03-21 23:45:00|6542.8|6538.8|6540.9|6536.9|6542.9|6538.9|6540.9|6536.9|0
1647906600000|2022-03-21 23:50:00|6541.4|6537.4|6538.7|6534.7|6543.6|6539.6|6538.2|6534.2|0
1647906900000|2022-03-21 23:55:00|6538.2|6534.2|6533.8|6529.8|6538.2|6534.2|6533.8|6529.8|0
1647907200000|2022-03-22 00:00:00|6532.8|6528.8|6532.3|6528.3|6533.3|6529.3|6528.3|6524.3|0
1647907500000|2022-03-22 00:05:00|6531.8|6527.8|6530.8|6526.8|6533.4|6529.4|6528.6|6524.6|0
1647907800000|2022-03-22 00:10:00|6531.3|6527.3|6530.1|6526.1|6532.3|6528.3|6528.9|6524.9|0
1647908100000|2022-03-22 00:15:00|6529.8|6525.8|6540.5|6537.5|6542.2|6539.2|6528.4|6524.9|0
1647908400000|2022-03-22 00:20:00|6540.8|6537.8|6545.7|6542.7|6549|6546|6538.9|6535.9|0
1647908700000|2022-03-22 00:25:00|6545.6|6542.6|6542.3|6539.3|6548.2|6545.2|6542.3|6539.3|0
1647909000000|2022-03-22 00:30:00|6542.9|6539.9|6544|6541|6545.6|6542.6|6542.2|6539.2|0
1647909300000|2022-03-22 00:35:00|6543.6|6540.6|6539.7|6536.7|6543.9|6540.9|6538|6535|0
1647909600000|2022-03-22 00:40:00|6538.7|6535.7|6540.5|6537.5|6541.3|6538.3|6532.1|6529.1|0
1647909900000|2022-03-22 00:45:00|6539.9|6536.9|6539.6|6536.6|6540.5|6537.5|6535.4|6532.4|0
1647910200000|2022-03-22 00:50:00|6540|6537|6540.5|6537.5|6543.9|6540.9|6537.9|6534.9|0
1647910500000|2022-03-22 00:55:00|6540.1|6537.1|6538.7|6535.7|6541.3|6538.3|6535.4|6532.4|0
1647910800000|2022-03-22 01:00:00|6539.1|6536.1|6539.6|6536.6|6540.4|6537.4|6531|6528|0
1647911100000|2022-03-22 01:05:00|6539.9|6536.9|6540.4|6537.4|6543|6540|6537.9|6534.9|0
1647911400000|2022-03-22 01:10:00|6540.1|6537.1|6546.9|6543.9|6549.4|6546.4|6538.7|6535.7|0
1647911700000|2022-03-22 01:15:00|6547.2|6544.2|6548.6|6545.6|6550.3|6547.3|6544.4|6541.4|0
1647912000000|2022-03-22 01:20:00|6548.7|6545.7|6549.5|6546.5|6552.9|6549.9|6546.9|6543.9|0
1647912300000|2022-03-22 01:25:00|6549.8|6546.8|6552.9|6549.9|6558|6555|6546.9|6543.9|0
1647912600000|2022-03-22 01:30:00|6553.2|6550.2|6552.8|6549.8|6557.9|6554.9|6552.8|6549.8|0
1647912900000|2022-03-22 01:35:00|6553.5|6550.5|6560.5|6557.5|6560.5|6557.5|6552.8|6549.8|0
1647913200000|2022-03-22 01:40:00|6560.4|6557.4|6553.6|6550.6|6561.3|6558.3|6550.3|6547.3|0
1647913500000|2022-03-22 01:45:00|6554.5|6551.5|6552.8|6549.8|6555.3|6552.3|6551.1|6548.1|0
1647913800000|2022-03-22 01:50:00|6553.1|6550.1|6555.3|6552.3|6557.9|6554.9|6553.1|6550.1|0
1647914100000|2022-03-22 01:55:00|6555|6552|6555.3|6552.3|6556.2|6553.2|6552.8|6549.8|0
1647914400000|2022-03-22 02:00:00|6555.6|6552.6|6558.6|6555.6|6561.2|6558.2|6553.6|6550.6|0
1647914700000|2022-03-22 02:05:00|6557.1|6554.1|6559.6|6556.6|6559.6|6556.6|6556.2|6553.2|0
1647915000000|2022-03-22 02:10:00|6559.9|6556.9|6557.9|6554.9|6561.3|6558.3|6557.9|6554.9|0
1647915300000|2022-03-22 02:15:00|6558.2|6555.2|6556.2|6553.2|6559.6|6556.6|6554.5|6551.5|0
1647915600000|2022-03-22 02:20:00|6556.5|6553.5|6556.2|6553.2|6559.6|6556.6|6556.2|6553.2|0
1647915900000|2022-03-22 02:25:00|6556.1|6553.1|6556.1|6553.1|6559.6|6556.6|6554.4|6551.4|0
1647916200000|2022-03-22 02:30:00|6555.5|6552.5|6554.5|6551.5|6557|6554|6551.1|6548.1|0
1647916500000|2022-03-22 02:35:00|6555.3|6552.3|6561.4|6558.4|6561.4|6558.4|6555.3|6552.3|0
1647916800000|2022-03-22 02:40:00|6561.1|6558.1|6565.7|6562.7|6566.5|6563.5|6559.7|6556.7|0
1647917100000|2022-03-22 02:45:00|6565.4|6562.4|6566.2|6563.2|6566.2|6563.2|6561|6558|0
1647917400000|2022-03-22 02:50:00|6566.6|6563.6|6575.5|6572.5|6579.7|6576.7|6566.6|6563.6|0
1647917700000|2022-03-22 02:55:00|6574.6|6571.6|6569.5|6566.5|6575.4|6572.4|6566.9|6563.9|0
1647918000000|2022-03-22 03:00:00|6569.1|6566.1|6563.5|6560.5|6570.4|6567.4|6561.8|6558.8|0
1647918300000|2022-03-22 03:05:00|6564.4|6561.4|6563.5|6560.5|6565.2|6562.2|6561.8|6558.8|0
1647918600000|2022-03-22 03:10:00|6564.1|6561.1|6565.1|6562.1|6567.8|6564.8|6562.7|6559.7|0
1647918900000|2022-03-22 03:15:00|6565.2|6562.2|6565.2|6562.2|6571.9|6568.9|6565.2|6562.2|0
1647919200000|2022-03-22 03:20:00|6565.3|6562.3|6567|6564|6567|6564|6563.5|6560.5|0
1647919500000|2022-03-22 03:25:00|6567.6|6564.6|6572|6569|6572|6569|6565.3|6562.3|0
1647919800000|2022-03-22 03:30:00|6571.4|6568.4|6565.3|6562.3|6571.4|6568.4|6563.6|6560.6|0
1647920100000|2022-03-22 03:35:00|6565.9|6562.9|6564.4|6561.4|6572|6569|6564.4|6561.4|0
1647920400000|2022-03-22 03:40:00|6564|6561|6563.5|6560.5|6566.9|6563.9|6560.1|6557.1|0
1647920700000|2022-03-22 03:45:00|6563.2|6560.2|6563.5|6560.5|6563.5|6560.5|6561.8|6558.8|0
1647921000000|2022-03-22 03:50:00|6565.2|6562.2|6563.5|6560.5|6567|6564|6561.8|6558.8|0
1647921300000|2022-03-22 03:55:00|6563.2|6560.2|6560.1|6557.1|6563.5|6560.5|6560.1|6557.1|0
1647921600000|2022-03-22 04:00:00|6559.8|6556.8|6553.3|6550.3|6559.8|6556.8|6553.3|6550.3|0
1647921900000|2022-03-22 04:05:00|6553|6550|6555.1|6552.1|6556.7|6553.7|6552.5|6549.5|0
1647922200000|2022-03-22 04:10:00|6555|6552|6561.9|6558.9|6561.9|6558.9|6555|6552|0
1647922500000|2022-03-22 04:15:00|6561.8|6558.8|6558.4|6555.4|6561.8|6558.8|6557.6|6554.6|0
1647922800000|2022-03-22 04:20:00|6558.8|6555.8|6553.3|6550.3|6559.3|6556.3|6553.3|6550.3|0
1647923100000|2022-03-22 04:25:00|6553.4|6550.4|6555|6552|6555|6552|6553.4|6550.4|0
1647923400000|2022-03-22 04:30:00|6555.1|6552.1|6558.4|6555.4|6558.4|6555.4|6555|6552|0
1647923700000|2022-03-22 04:35:00|6558.5|6555.5|6551.8|6548.8|6558.5|6555.5|6551.7|6548.7|0
1647924000000|2022-03-22 04:40:00|6552.1|6549.1|6551.8|6548.8|6555.2|6552.2|6551.8|6548.8|0
1647924300000|2022-03-22 04:45:00|6552.1|6549.1|6550.1|6547.1|6553.5|6550.5|6550.1|6547.1|0
1647924600000|2022-03-22 04:50:00|6549.8|6546.8|6550.1|6547.1|6550.2|6547.2|6548.4|6545.4|0
1647924900000|2022-03-22 04:55:00|6549.8|6546.8|6555.3|6552.3|6556.1|6553.1|6548.4|6545.4|0
1647925200000|2022-03-22 05:00:00|6555.9|6552.9|6553.6|6550.6|6557.1|6554.1|6553.6|6550.6|0
1647925500000|2022-03-22 05:05:00|6553.7|6550.7|6546.8|6543.8|6553.7|6550.7|6546.8|6543.8|0
1647925800000|2022-03-22 05:10:00|6547.2|6544.2|6548.6|6545.6|6550.3|6547.3|6546.8|6543.8|0
1647926100000|2022-03-22 05:15:00|6547.9|6544.9|6545.7|6542.7|6547.9|6544.9|6545.6|6542.6|0
1647926700000|2022-03-22 05:25:00|6545.1|6542.1|6549.2|6546.2|6549.2|6546.2|6544|6541|0
1647927000000|2022-03-22 05:30:00|6548.9|6545.9|6555.7|6552.7|6555.7|6552.7|6547.5|6544.5|0
1647927300000|2022-03-22 05:35:00|6555|6552|6557.3|6554.3|6557.3|6554.3|6553.1|6550.1|0
1647927600000|2022-03-22 05:40:00|6558|6555|6560.7|6557.7|6560.7|6557.7|6557.3|6554.3|0
1647927900000|2022-03-22 05:45:00|6559.8|6556.8|6559.2|6556.2|6560.8|6557.8|6559|6556|0
1647928200000|2022-03-22 05:50:00|6559.8|6556.8|6559.1|6556.1|6560.9|6557.9|6558.3|6555.3|0
1647928500000|2022-03-22 05:55:00|6559.5|6556.5|6559.1|6556.1|6560.8|6557.8|6559.1|6556.1|0
1647928800000|2022-03-22 06:00:00|6558.8|6555.8|6564.2|6561.2|6566|6563|6557.4|6554.4|0
1647929100000|2022-03-22 06:05:00|6563.9|6560.9|6565.9|6562.9|6567.7|6564.7|6561.5|6558.5|0
1647929400000|2022-03-22 06:10:00|6565.6|6562.6|6565.9|6562.9|6565.9|6562.9|6562.4|6559.4|0
1647929700000|2022-03-22 06:15:00|6565.8|6562.8|6565.9|6562.9|6569.4|6566.4|6564.2|6561.2|0
1647930000000|2022-03-22 06:20:00|6567.6|6564.6|6566.8|6563.8|6569.3|6566.3|6566.8|6563.8|0
1647930300000|2022-03-22 06:25:00|6566.4|6563.4|6564.2|6561.2|6567.6|6564.6|6562.5|6559.5|0
1647930600000|2022-03-22 06:30:00|6563.9|6560.9|6560.8|6557.8|6563.9|6560.9|6560.8|6557.8|0
1647930900000|2022-03-22 06:35:00|6561.1|6558.1|6566|6563|6567.6|6564.6|6561.1|6558.1|0
1647931200000|2022-03-22 06:40:00|6565.9|6562.9|6562.1|6559.1|6569.3|6566.3|6562.1|6559.1|0
1647931500000|2022-03-22 06:45:00|6562.4|6559.4|6563.8|6560.8|6563.8|6560.8|6560.4|6557.4|0
1647931800000|2022-03-22 06:50:00|6563.7|6560.7|6565.4|6562.4|6567.1|6564.1|6563.7|6560.7|0
1647932100000|2022-03-22 06:55:00|6566.7|6563.7|6554.5|6551.5|6568.8|6565.8|6554.5|6551.5|0
1647932400000|2022-03-22 07:00:00|6555.3|6552.3|6557.7|6555.7|6560.9|6557.7|6548.2|6546.2|343
1647932700000|2022-03-22 07:05:00|6558|6556|6566.7|6564.7|6568|6566|6556.5|6554.5|134
1647933000000|2022-03-22 07:10:00|6566.5|6564.5|6568.5|6566.5|6570|6568|6561.5|6559.5|97
1647933300000|2022-03-22 07:15:00|6568.7|6566.7|6565.5|6563.5|6569.7|6567.7|6565.2|6563.2|37
1647933600000|2022-03-22 07:20:00|6566|6564|6572.2|6570.2|6572.2|6570.2|6564.5|6562.5|107
1647933900000|2022-03-22 07:25:00|6572.5|6570.5|6570.7|6568.7|6572.5|6570.5|6568.2|6566.2|55
1647934200000|2022-03-22 07:30:00|6571|6569|6570.7|6568.7|6572|6570|6569.5|6567.5|43
1647934500000|2022-03-22 07:35:00|6570.5|6568.5|6568|6566|6571.5|6569.5|6567.5|6565.5|21
1647934800000|2022-03-22 07:40:00|6567.7|6565.7|6566.5|6564.5|6568.5|6566.5|6564.7|6562.7|16
1647935100000|2022-03-22 07:45:00|6566.7|6564.7|6573|6571|6573.7|6571.7|6566.7|6564.7|39
1647935400000|2022-03-22 07:50:00|6573.2|6571.2|6585.7|6583.7|6585.7|6583.7|6573.2|6571.2|186
1647935700000|2022-03-22 07:55:00|6585.5|6583.5|6584|6582|6587.5|6585.5|6581.5|6579.5|222
1647936000000|2022-03-22 08:00:00|6583.5|6582.5|6586.2|6585.2|6591|6590|6578|6577|1654
1647936300000|2022-03-22 08:05:00|6586.5|6585.5|6594.2|6593.2|6594.2|6593.2|6582.2|6581.2|1101
1647936600000|2022-03-22 08:10:00|6594.5|6593.5|6606|6605|6606.5|6605.5|6589.7|6588.7|1155
1647936900000|2022-03-22 08:15:00|6606.2|6605.2|6606|6605|6606.7|6605.7|6593.5|6592.5|796
1647937200000|2022-03-22 08:20:00|6606.2|6605.2|6620.2|6619.2|6623.2|6622.2|6600.7|6599.7|780
1647937500000|2022-03-22 08:25:00|6620|6619|6621.5|6620.5|6622|6621|6614.2|6613.2|509
1647937800000|2022-03-22 08:30:00|6621.7|6620.7|6626.2|6625.2|6639.7|6638.7|6621.5|6620.5|938
1647938100000|2022-03-22 08:35:00|6626.5|6625.5|6631.5|6630.5|6632|6631|6623.2|6622.2|394
1647938400000|2022-03-22 08:40:00|6631|6630|6627.5|6626.5|6631|6630|6621.7|6620.7|347
1647938700000|2022-03-22 08:45:00|6627.7|6626.7|6622.2|6621.2|6629|6628|6621.2|6620.2|281
1647939000000|2022-03-22 08:50:00|6622.5|6621.5|6622|6621|6624|6623|6615.7|6614.7|355
1647939300000|2022-03-22 08:55:00|6622.2|6621.2|6615.5|6614.5|6622.2|6621.2|6615.2|6614.2|307
1647939600000|2022-03-22 09:00:00|6615.7|6614.7|6632.7|6631.7|6633.2|6632.2|6615.5|6614.5|304
1647939900000|2022-03-22 09:05:00|6632.5|6631.5|6638.2|6637.2|6640.5|6639.5|6631.2|6630.2|767
1647940200000|2022-03-22 09:10:00|6638.5|6637.5|6640.2|6639.2|6640.7|6639.7|6631.7|6630.7|353
1647940500000|2022-03-22 09:15:00|6640|6639|6639.2|6638.2|6640.7|6639.7|6638.2|6637.2|226
1647940800000|2022-03-22 09:20:00|6639|6638|6633|6632|6639.5|6638.5|6632.7|6631.7|226
1647941100000|2022-03-22 09:25:00|6632.7|6631.7|6628.2|6627.2|6635.2|6634.2|6627.7|6626.7|208
1647941400000|2022-03-22 09:30:00|6628|6627|6627|6626|6629.7|6628.7|6623.5|6622.5|186
1647941700000|2022-03-22 09:35:00|6627.2|6626.2|6625.7|6624.7|6629.7|6628.7|6621.7|6620.7|169
1647942000000|2022-03-22 09:40:00|6625.5|6624.5|6628.7|6627.7|6630.2|6629.2|6624|6623|195
1647942300000|2022-03-22 09:45:00|6629|6628|6630.2|6629.2|6630.5|6629.5|6627.7|6626.7|198
1647942600000|2022-03-22 09:50:00|6630.5|6629.5|6630.2|6629.2|6633.5|6632.5|6629.5|6628.5|150
1647942900000|2022-03-22 09:55:00|6630.5|6629.5|6635.7|6634.7|6636|6635|6629.7|6628.7|194
1647943200000|2022-03-22 10:00:00|6635.5|6634.5|6623.7|6622.7|6636|6635|6621.2|6620.2|244
1647943500000|2022-03-22 10:05:00|6624.2|6623.2|6620.2|6619.2|6624.2|6623.2|6619.7|6618.7|161
1647943800000|2022-03-22 10:10:00|6620.5|6619.5|6621.5|6620.5|6626|6625|6618.5|6617.5|243
1647944100000|2022-03-22 10:15:00|6621.7|6620.7|6619.5|6618.5|6622.5|6621.5|6615|6614|295
1647944400000|2022-03-22 10:20:00|6619.7|6618.7|6622.7|6621.7|6625.2|6624.2|6619.5|6618.5|138
1647944700000|2022-03-22 10:25:00|6622.5|6621.5|6629.5|6628.5|6630.7|6629.7|6622.5|6621.5|197
1647945000000|2022-03-22 10:30:00|6629.2|6628.2|6629|6628|6631.7|6630.7|6628|6627|201
1647945300000|2022-03-22 10:35:00|6628.7|6627.7|6629.7|6628.7|6632|6631|6625.7|6624.7|261
1647945600000|2022-03-22 10:40:00|6629.5|6628.5|6627.7|6626.7|6629.7|6628.7|6626.5|6625.5|385
1647945900000|2022-03-22 10:45:00|6627.5|6626.5|6623.7|6622.7|6628.5|6627.5|6623.7|6622.7|153
1647946200000|2022-03-22 10:50:00|6624|6623|6625.5|6624.5|6626.5|6625.5|6622.5|6621.5|127
1647946500000|2022-03-22 10:55:00|6625.7|6624.7|6627|6626|6629.5|6628.5|6625|6624|127
1647946800000|2022-03-22 11:00:00|6626.7|6625.7|6629|6628|6629.5|6628.5|6625.7|6624.7|140
1647947100000|2022-03-22 11:05:00|6629.2|6628.2|6628.7|6627.7|6633|6632|6627.7|6626.7|177
1647947400000|2022-03-22 11:10:00|6629|6628|6626.2|6625.2|6629.2|6628.2|6626.2|6625.2|118
1647947700000|2022-03-22 11:15:00|6626.5|6625.5|6614.7|6613.7|6629.5|6628.5|6613|6612|280
1647948000000|2022-03-22 11:20:00|6615|6614|6611.7|6610.7|6615.5|6614.5|6609.7|6608.7|347
1647948300000|2022-03-22 11:25:00|6611.5|6610.5|6620.7|6619.7|6621.7|6620.7|6611.5|6610.5|223
1647948600000|2022-03-22 11:30:00|6621|6620|6622|6621|6625|6624|6620.7|6619.7|105
1647948900000|2022-03-22 11:35:00|6622.2|6621.2|6618.7|6617.7|6623.2|6622.2|6618.7|6617.7|159
1647949200000|2022-03-22 11:40:00|6619|6618|6620.7|6619.7|6625|6624|6618.5|6617.5|170
1647949500000|2022-03-22 11:45:00|6620.5|6619.5|6623.2|6622.2|6624.2|6623.2|6619.7|6618.7|130
1647949800000|2022-03-22 11:50:00|6623.5|6622.5|6625.7|6624.7|6626.2|6625.2|6622.7|6621.7|136
1647950100000|2022-03-22 11:55:00|6625.2|6624.2|6620.7|6619.7|6626.7|6625.7|6618|6617|231
1647950400000|2022-03-22 12:00:00|6620.5|6619.5|6618|6617|6622.7|6621.7|6617.2|6616.2|217
1647950700000|2022-03-22 12:05:00|6617.7|6616.7|6614.7|6613.7|6621.2|6620.2|6613|6612|535
1647951000000|2022-03-22 12:10:00|6615|6614|6613.7|6612.7|6619.2|6618.2|6613.2|6612.2|520
1647951300000|2022-03-22 12:15:00|6614|6613|6611|6610|6614.2|6613.2|6610.2|6609.2|164
1647951600000|2022-03-22 12:20:00|6610.7|6609.7|6611.2|6610.2|6614.5|6613.5|6610|6609|171
1647951900000|2022-03-22 12:25:00|6611.5|6610.5|6614.7|6613.7|6616.2|6615.2|6607|6606|132
1647952200000|2022-03-22 12:30:00|6614.5|6613.5|6615.7|6614.7|6616.5|6615.5|6609.2|6608.2|72
1647952500000|2022-03-22 12:35:00|6615.5|6614.5|6617.2|6616.2|6617.2|6616.2|6608.5|6607.5|344
1647952800000|2022-03-22 12:40:00|6617.7|6616.7|6619.2|6618.2|6619.5|6618.5|6616.5|6615.5|153
1647953100000|2022-03-22 12:45:00|6619|6618|6621.5|6620.5|6622|6621|6618.2|6617.2|195
1647953400000|2022-03-22 12:50:00|6621.2|6620.2|6619.7|6618.7|6623.2|6622.2|6617.5|6616.5|214
1647953700000|2022-03-22 12:55:00|6619.5|6618.5|6628.5|6627.5|6628.7|6627.7|6618.7|6617.7|331
1647954000000|2022-03-22 13:00:00|6628.7|6627.7|6634.7|6633.7|6637.5|6636.5|6628|6627|386
1647954300000|2022-03-22 13:05:00|6635|6634|6631.5|6630.5|6636.7|6635.7|6630.5|6629.5|238
1647954600000|2022-03-22 13:10:00|6631.7|6630.7|6635|6634|6635.5|6634.5|6629.5|6628.5|350
1647954900000|2022-03-22 13:15:00|6634.7|6633.7|6636|6635|6637|6636|6632.2|6631.2|419
1647955200000|2022-03-22 13:20:00|6636.2|6635.2|6638.7|6637.7|6639|6638|6636|6635|238
1647955500000|2022-03-22 13:25:00|6639|6638|6643.5|6642.5|6644|6643|6637.5|6636.5|329
1647955800000|2022-03-22 13:30:00|6643.7|6642.7|6642.2|6641.2|6645.7|6644.7|6637.7|6636.7|761
1647956100000|2022-03-22 13:35:00|6642|6641|6649.2|6648.2|6649.5|6648.5|6641.7|6640.7|442
1647956400000|2022-03-22 13:40:00|6649|6648|6654|6653|6655.2|6654.2|6645.7|6644.7|405
1647956700000|2022-03-22 13:45:00|6653.7|6652.7|6653.5|6652.5|6654.5|6653.5|6647.2|6646.2|311
1647957000000|2022-03-22 13:50:00|6653.7|6652.7|6650|6649|6654.2|6653.2|6646.2|6645.2|331
1647957300000|2022-03-22 13:55:00|6650.2|6649.2|6649.7|6648.7|6652.7|6651.7|6647.7|6646.7|202
1647957600000|2022-03-22 14:00:00|6650|6649|6653.5|6652.5|6656|6655|6650|6649|289
1647957900000|2022-03-22 14:05:00|6653.7|6652.7|6658.2|6657.2|6658.2|6657.2|6651.2|6650.2|351
1647958200000|2022-03-22 14:10:00|6658|6657|6662.5|6661.5|6664|6663|6656.5|6655.5|484
1647958500000|2022-03-22 14:15:00|6662.7|6661.7|6661.2|6660.2|6665|6664|6660.2|6659.2|421
1647958800000|2022-03-22 14:20:00|6661|6660|6659.7|6658.7|6667.5|6666.5|6656.7|6655.7|433
1647959100000|2022-03-22 14:25:00|6660|6659|6663|6662|6663.2|6662.2|6659.5|6658.5|244
1647959400000|2022-03-22 14:30:00|6662.7|6661.7|6666.5|6665.5|6668.2|6667.2|6660|6659|435
1647959700000|2022-03-22 14:35:00|6666.2|6665.2|6664.2|6663.2|6668|6667|6662|6661|315
1647960000000|2022-03-22 14:40:00|6664|6663|6649.7|6648.7|6665.2|6664.2|6649.7|6648.7|638
1647960300000|2022-03-22 14:45:00|6649.5|6648.5|6655.2|6654.2|6657|6656|6649|6648|340
1647960600000|2022-03-22 14:50:00|6655.5|6654.5|6658.7|6657.7|6658.7|6657.7|6650|6649|240
1647960900000|2022-03-22 14:55:00|6659|6658|6657.5|6656.5|6661|6660|6655.2|6654.2|308
1647961200000|2022-03-22 15:00:00|6658.5|6657.5|6650.5|6649.5|6659.2|6658.2|6638|6637|553
1647961500000|2022-03-22 15:05:00|6650.2|6649.2|6651.7|6650.7|6651.7|6650.7|6646|6645|347
1647961800000|2022-03-22 15:10:00|6651.5|6650.5|6653.5|6652.5|6657|6656|6650.5|6649.5|363
1647962100000|2022-03-22 15:15:00|6653.7|6652.7|6660.2|6659.2|6661|6660|6652.7|6651.7|296
1647962400000|2022-03-22 15:20:00|6660|6659|6660.7|6659.7|6661.5|6660.5|6655.7|6654.7|331
1647962700000|2022-03-22 15:25:00|6661|6660|6663.2|6662.2|6663.5|6662.5|6658|6657|385
1647963000000|2022-03-22 15:30:00|6663.5|6662.5|6651.2|6650.2|6663.5|6662.5|6648.5|6647.5|383
1647963300000|2022-03-22 15:35:00|6651.5|6650.5|6652.7|6651.7|6653.2|6652.2|6647.7|6646.7|208
1647963600000|2022-03-22 15:40:00|6653|6652|6640.7|6639.7|6654.5|6653.5|6640.7|6639.7|260
1647963900000|2022-03-22 15:45:00|6641|6640|6646.2|6645.2|6646.5|6645.5|6639|6638|426
1647964200000|2022-03-22 15:50:00|6646|6645|6648.7|6647.7|6652.2|6651.2|6645.5|6644.5|387
1647964500000|2022-03-22 15:55:00|6648.5|6647.5|6653.5|6652.5|6655|6654|6648.2|6647.2|415
1647964800000|2022-03-22 16:00:00|6653.7|6652.7|6649.2|6648.2|6654.2|6653.2|6646.5|6645.5|245
1647965100000|2022-03-22 16:05:00|6649.5|6648.5|6656|6655|6656.2|6655.2|6649.5|6648.5|253
1647965400000|2022-03-22 16:10:00|6656.2|6655.2|6652|6651|6658.2|6657.2|6651.7|6650.7|242
1647965700000|2022-03-22 16:15:00|6652.2|6651.2|6648|6647|6654|6653|6647.7|6646.7|441
1647966000000|2022-03-22 16:20:00|6648.2|6647.2|6641|6640|6648.5|6647.5|6636.5|6635.5|747
1647966300000|2022-03-22 16:25:00|6640.7|6639.7|6640.5|6639.5|6643.2|6642.2|6633|6632|1432
1647966600000|2022-03-22 16:30:00|6641|6639|6659|6657|6660.5|6658.5|6634.7|6632.7|5085
1647966900000|2022-03-22 16:35:00|6659.2|6657.2|6659|6657|6665|6663|6657.5|6655.5|2159
1647967200000|2022-03-22 16:40:00|6658.7|6656.7|6664.2|6662.2|6669|6667|6658.5|6656.5|513
1647967500000|2022-03-22 16:45:00|6664|6662|6665.7|6663.7|6665.7|6663.7|6661.2|6659.2|3223
1647967800000|2022-03-22 16:50:00|6666|6664|6668.2|6666.2|6668.2|6666.2|6665|6663|254
1647968100000|2022-03-22 16:55:00|6668|6666|6664.7|6662.7|6669|6667|6664.2|6662.2|153
1647968400000|2022-03-22 17:00:00|6664.5|6662.5|6665.2|6663.2|6666.2|6664.2|6662.5|6660.5|390
1647968700000|2022-03-22 17:05:00|6665.5|6663.5|6659.7|6657.7|6666.2|6664.2|6659.7|6657.7|196
1647969000000|2022-03-22 17:10:00|6659.5|6657.5|6675|6673|6675.5|6673.5|6659.2|6657.2|376
1647969300000|2022-03-22 17:15:00|6675.5|6673.5|6669.2|6667.2|6680.5|6678.5|6668.5|6666.5|414
1647969600000|2022-03-22 17:20:00|6669.5|6667.5|6663.2|6661.2|6669.7|6667.7|6661|6659|217
1647969900000|2022-03-22 17:25:00|6663.5|6661.5|6667|6665|6667.5|6665.5|6663|6661|69
1647970200000|2022-03-22 17:30:00|6666.7|6664.7|6668.2|6666.2|6669.2|6667.2|6665.7|6663.7|55
1647970500000|2022-03-22 17:35:00|6669|6667|6661|6659|6669|6667|6661|6659|280
1647970800000|2022-03-22 17:40:00|6661.2|6659.2|6664.2|6662.2|6665|6663|6659.5|6657.5|183
1647971100000|2022-03-22 17:45:00|6664.5|6662.5|6658.2|6656.2|6665.7|6663.7|6657.7|6655.7|225
1647971400000|2022-03-22 17:50:00|6658.5|6656.5|6662.7|6660.7|6663.5|6661.5|6658.5|6656.5|159
1647971700000|2022-03-22 17:55:00|6662.5|6660.5|6662.5|6660.5|6664.2|6662.2|6661|6659|43
1647972000000|2022-03-22 18:00:00|6663.2|6661.2|6659.7|6657.7|6664.2|6662.2|6657.5|6655.5|48
1647972300000|2022-03-22 18:05:00|6660|6658|6663.7|6661.7|6665|6663|6658|6656|57
1647972600000|2022-03-22 18:10:00|6664|6662|6663.2|6661.2|6666.2|6664.2|6662.2|6660.2|31
1647972900000|2022-03-22 18:15:00|6663|6661|6666.2|6664.2|6668|6666|6662.5|6660.5|46
1647973200000|2022-03-22 18:20:00|6666.5|6664.5|6662.7|6660.7|6667|6665|6662.2|6660.2|56
1647973500000|2022-03-22 18:25:00|6663|6661|6654.2|6652.2|6664.2|6662.2|6651.2|6649.2|184
1647973800000|2022-03-22 18:30:00|6654.5|6652.5|6659.7|6657.7|6660|6658|6647.5|6645.5|66
1647974100000|2022-03-22 18:35:00|6659.5|6657.5|6659.5|6657.5|6661.7|6659.7|6656.5|6654.5|48
1647974400000|2022-03-22 18:40:00|6659|6657|6659.2|6657.2|6660.5|6658.5|6656.5|6654.5|39
1647974700000|2022-03-22 18:45:00|6659.5|6657.5|6655.2|6653.2|6660|6658|6654.2|6652.2|109
1647975000000|2022-03-22 18:50:00|6655|6653|6662.2|6660.2|6664.2|6662.2|6655|6653|71
1647975300000|2022-03-22 18:55:00|6662|6660|6662|6660|6666.5|6664.5|6661.2|6659.2|45
1647975600000|2022-03-22 19:00:00|6662.5|6660.5|6665|6663|6666.7|6664.7|6661.7|6659.7|38
1647975900000|2022-03-22 19:05:00|6664.7|6662.7|6665.5|6663.5|6665.5|6663.5|6662.5|6660.5|22
1647976200000|2022-03-22 19:10:00|6665.2|6663.2|6667|6665|6668|6666|6661.2|6659.2|39
1647976500000|2022-03-22 19:15:00|6667.2|6665.2|6665.2|6663.2|6672.2|6670.2|6664.7|6662.7|72
1647976800000|2022-03-22 19:20:00|6665.5|6663.5|6664.5|6662.5|6667.7|6665.7|6660|6658|65
1647977100000|2022-03-22 19:25:00|6664.7|6662.7|6664.2|6662.2|6666.2|6664.2|6662|6660|44
1647977400000|2022-03-22 19:30:00|6664.5|6662.5|6667.7|6665.7|6668.2|6666.2|6661.7|6659.7|67
1647977700000|2022-03-22 19:35:00|6667.5|6665.5|6668.7|6666.7|6671.5|6669.5|6666.5|6664.5|48
1647978000000|2022-03-22 19:40:00|6668.5|6666.5|6674.5|6672.5|6675.5|6673.5|6667|6665|125
1647978300000|2022-03-22 19:45:00|6674.2|6672.2|6677.5|6675.5|6681|6679|6672.5|6670.5|171
1647978600000|2022-03-22 19:50:00|6677.7|6675.7|6667|6665|6681.2|6679.2|6667|6665|131
1647978900000|2022-03-22 19:55:00|6667.2|6665.2|6668.5|6666.5|6675.2|6673.2|6662.7|6660.7|270
1647979200000|2022-03-22 20:00:00|6668.7|6666.7|6672|6670|6674.5|6672.5|6668.5|6666.5|27
1647979500000|2022-03-22 20:05:00|6671.7|6669.7|6669.5|6667.5|6671.7|6669.7|6668.7|6666.7|5
1647979800000|2022-03-22 20:10:00|6669.2|6667.2|6670.2|6668.2|6670.2|6668.2|6667|6665|6
1647980100000|2022-03-22 20:15:00|6670|6668|6668.2|6666.2|6670|6668|6667.7|6665.7|7
1647980400000|2022-03-22 20:20:00|6670.7|6668.7|6670.5|6668.5|6671.7|6669.7|6670.2|6668.2|13
1647980700000|2022-03-22 20:25:00|6670.7|6668.7|6672.5|6670.5|6673|6671|6670.5|6668.5|8
1647981000000|2022-03-22 20:30:00|6672.7|6670.7|6675|6673|6675.7|6673.7|6672|6670|18
1647981300000|2022-03-22 20:35:00|6675.2|6673.2|6674.5|6672.5|6675.2|6673.2|6671.7|6669.7|35
1647981600000|2022-03-22 20:40:00|6674.2|6672.2|6673.7|6671.7|6674.2|6672.2|6671.7|6669.7|3
1647981900000|2022-03-22 20:45:00|6674|6672|6674.2|6672.2|6675.2|6673.2|6672.5|6670.5|25
1647982200000|2022-03-22 20:50:00|6674|6672|6671.7|6669.7|6674|6672|6671.7|6669.7|13
1647982500000|2022-03-22 20:55:00|6671.5|6669.5|6670|6668|6671.5|6669.5|6667|6665|43
1647982800000|2022-03-22 21:00:00|6670.7|6666.7|6669|6665|6670.7|6666.7|6669|6665|0
1647983100000|2022-03-22 21:05:00|6669.2|6665.2|6668.5|6664.5|6669.2|6665.2|6668.2|6664.2|0
1647983400000|2022-03-22 21:10:00|6668.6|6664.6|6668.9|6664.9|6668.9|6664.9|6667.9|6663.9|0
1647983700000|2022-03-22 21:15:00|6668.2|6664.2|6668.2|6664.2|6668.9|6664.9|6668.2|6664.2|0
1647984000000|2022-03-22 21:20:00|6668.5|6664.5|6666.7|6662.7|6668.5|6664.5|6666.7|6662.7|0
1647984300000|2022-03-22 21:25:00|6666.9|6662.9|6669.5|6665.5|6669.5|6665.5|6666.9|6662.9|0
1647984600000|2022-03-22 21:30:00|6670|6666|6668|6664|6670|6666|6668|6664|0
1647984900000|2022-03-22 21:35:00|6668.2|6664.2|6667.7|6663.7|6668.2|6664.2|6667.7|6663.7|0
1647985200000|2022-03-22 21:40:00|6667.3|6663.3|6667.6|6663.6|6667.7|6663.7|6667.3|6663.3|0
1647985500000|2022-03-22 21:45:00|6667.7|6663.7|6668|6664|6668.5|6664.5|6667.7|6663.7|0
1647985800000|2022-03-22 21:50:00|6668.5|6664.5|6668.7|6664.7|6669|6665|6667.7|6663.7|0
1647986100000|2022-03-22 21:55:00|6668.5|6664.5|6668.2|6664.2|6668.7|6664.7|6667.9|6663.9|0
1647986400000|2022-03-22 22:00:00|6667.8|6663.8|6664.8|6660.8|6670|6666|6659.4|6655.4|0
1647986700000|2022-03-22 22:05:00|6665.1|6661.1|6658.1|6654.1|6665.3|6661.3|6657.4|6653.4|0
1647987000000|2022-03-22 22:10:00|6658.2|6654.2|6662.2|6658.2|6662.9|6658.9|6657.4|6653.4|0
1647987300000|2022-03-22 22:15:00|6662.4|6658.4|6667|6663|6667.8|6663.8|6662.2|6658.2|0
1647987600000|2022-03-22 22:20:00|6666.9|6662.9|6673|6669|6673.6|6669.6|6666.8|6662.8|0
1647987900000|2022-03-22 22:25:00|6673.5|6669.5|6673|6669|6674|6670|6670.3|6666.3|0
1647988200000|2022-03-22 22:30:00|6672.5|6668.5|6671.8|6667.8|6675.7|6671.7|6671.8|6667.8|0
1647988500000|2022-03-22 22:35:00|6671.9|6667.9|6676.9|6672.9|6676.9|6672.9|6671.9|6667.9|0
1647988800000|2022-03-22 22:40:00|6676.6|6672.6|6686.7|6682.7|6686.7|6682.7|6676.4|6672.4|0
1647989100000|2022-03-22 22:45:00|6686.2|6682.2|6682.6|6678.6|6688.2|6684.2|6682.1|6678.1|0
1647989400000|2022-03-22 22:50:00|6682.1|6678.1|6682.6|6678.6|6685.8|6681.8|6680.9|6676.9|0
1647989700000|2022-03-22 22:55:00|6683.1|6679.1|6680.8|6676.8|6683.6|6679.6|6680.3|6676.3|0
1647990000000|2022-03-22 23:00:00|6681.1|6677.1|6683|6679|6683|6679|6680.3|6676.3|0
1647990300000|2022-03-22 23:05:00|6682.5|6678.5|6683|6679|6684|6680|6680.3|6676.3|0
1647990600000|2022-03-22 23:10:00|6683.3|6679.3|6680.7|6676.7|6683.8|6679.8|6680.2|6676.2|0
1647990900000|2022-03-22 23:15:00|6681.9|6677.9|6678.8|6674.8|6682.4|6678.4|6678.5|6674.5|0
1647991200000|2022-03-22 23:20:00|6679.2|6675.2|6677.4|6673.4|6679.7|6675.7|6676.9|6672.9|0
1647991500000|2022-03-22 23:25:00|6677.3|6673.3|6677.4|6673.4|6680.1|6676.1|6677|6673|0
1647991800000|2022-03-22 23:30:00|6677.9|6673.9|6678.1|6674.1|6678.6|6674.6|6677.4|6673.4|0
1647992100000|2022-03-22 23:35:00|6677.9|6673.9|6678.1|6674.1|6679.3|6675.3|6677.9|6673.9|0
1647992400000|2022-03-22 23:40:00|6677.9|6673.9|6678.2|6674.2|6678.7|6674.7|6677.2|6673.2|0
1647992700000|2022-03-22 23:45:00|6678|6674|6679.6|6675.6|6680.4|6676.4|6676.7|6672.7|0
1647993000000|2022-03-22 23:50:00|6679.9|6675.9|6680.8|6676.8|6683|6679|6679.9|6675.9|0
1647993300000|2022-03-22 23:55:00|6681.2|6677.2|6682.5|6678.5|6684.1|6680.1|6680.7|6676.7|0
1647993600000|2022-03-23 00:00:00|6681.3|6677.3|6680.4|6676.4|6689.1|6685.1|6679.4|6675.4|0
1647993900000|2022-03-23 00:05:00|6680.9|6676.9|6677.8|6673.8|6681.5|6677.5|6675.6|6671.6|0
1647994200000|2022-03-23 00:10:00|6678.3|6674.3|6674.8|6670.8|6678.3|6674.3|6672.9|6668.9|0
1647994500000|2022-03-23 00:15:00|6675.1|6671.1|6669.2|6666.2|6676.1|6672.1|6668.3|6665.3|0
1647994800000|2022-03-23 00:20:00|6668.5|6665.5|6670.9|6667.9|6672.6|6669.6|6666.6|6663.6|0
1647995100000|2022-03-23 00:25:00|6671.7|6668.7|6669.2|6666.2|6674.3|6671.3|6669.2|6666.2|0
1647995400000|2022-03-23 00:30:00|6668.6|6665.6|6667.6|6664.6|6669.2|6666.2|6665.8|6662.8|0
1647995700000|2022-03-23 00:35:00|6667|6664|6667.6|6664.6|6670.1|6667.1|6665.9|6662.9|0
1647996000000|2022-03-23 00:40:00|6666.9|6663.9|6669.3|6666.3|6672.7|6669.7|6665.9|6662.9|0
1647996300000|2022-03-23 00:45:00|6669.6|6666.6|6672.7|6669.7|6672.7|6669.7|6669.6|6666.6|0
1647996600000|2022-03-23 00:50:00|6673.3|6670.3|6676|6673|6678.6|6675.6|6672.7|6669.7|0
1647996900000|2022-03-23 00:55:00|6676.1|6673.1|6676|6673|6677.7|6674.7|6676|6673|0
1647997200000|2022-03-23 01:00:00|6675|6672|6676|6673|6678.6|6675.6|6673.5|6670.5|0
1647997500000|2022-03-23 01:05:00|6676.3|6673.3|6678.9|6675.9|6678.9|6675.9|6674.7|6671.7|0
1647997800000|2022-03-23 01:10:00|6679.2|6676.2|6678.6|6675.6|6679.8|6676.8|6677.7|6674.7|0
1647998100000|2022-03-23 01:15:00|6678.3|6675.3|6681.1|6678.1|6681.1|6678.1|6674.3|6671.3|0
1647998400000|2022-03-23 01:20:00|6681.7|6678.7|6681.9|6678.9|6682.8|6679.8|6680.3|6677.3|0
1647998700000|2022-03-23 01:25:00|6681.6|6678.6|6684.5|6681.5|6686.2|6683.2|6679.4|6676.4|0
1647999000000|2022-03-23 01:30:00|6685.1|6682.1|6686|6683|6686.2|6683.2|6682.6|6679.6|0
1647999300000|2022-03-23 01:35:00|6689.4|6686.4|6686|6683|6689.4|6686.4|6684.2|6681.2|0
1647999600000|2022-03-23 01:40:00|6685.3|6682.3|6685.7|6682.7|6686|6683|6684|6681|0
1647999900000|2022-03-23 01:45:00|6685.1|6682.1|6682.3|6679.3|6685.7|6682.7|6682.3|6679.3|0
1648000200000|2022-03-23 01:50:00|6682.6|6679.6|6687.4|6684.4|6689.1|6686.1|6682.6|6679.6|0
1648000500000|2022-03-23 01:55:00|6687.8|6684.8|6691|6688|6691|6688|6687.4|6684.4|0
1648000800000|2022-03-23 02:00:00|6690.7|6687.7|6687.6|6684.6|6692.6|6689.6|6686.7|6683.7|0
1648001100000|2022-03-23 02:05:00|6687|6684|6684.2|6681.2|6689.3|6686.3|6684.2|6681.2|0
1648001400000|2022-03-23 02:10:00|6683.5|6680.5|6682.5|6679.5|6684.2|6681.2|6682.4|6679.4|0
1648001700000|2022-03-23 02:15:00|6682.4|6679.4|6687.6|6684.6|6687.6|6684.6|6682.4|6679.4|0
1648002000000|2022-03-23 02:20:00|6688.2|6685.2|6689.2|6686.2|6689.3|6686.3|6687.6|6684.6|0
1648002300000|2022-03-23 02:25:00|6689.3|6686.3|6687.5|6684.5|6691.1|6688.1|6685.8|6682.8|0
1648002600000|2022-03-23 02:30:00|6688.4|6685.4|6692.6|6689.6|6696|6693|6688.4|6685.4|0
1648002900000|2022-03-23 02:35:00|6693.9|6690.9|6697.1|6694.1|6697.7|6694.7|6693.7|6690.7|0
1648003200000|2022-03-23 02:40:00|6697.2|6694.2|6699.4|6696.4|6701.1|6698.1|6696.3|6693.3|0
1648003500000|2022-03-23 02:45:00|6700|6697|6702.2|6699.2|6702.2|6699.2|6700|6697|0
1648003800000|2022-03-23 02:50:00|6701.9|6698.9|6702.1|6699.1|6703.9|6700.9|6700.5|6697.5|0
1648004100000|2022-03-23 02:55:00|6702.2|6699.2|6702.1|6699.1|6703.9|6700.9|6701.3|6698.3|0
1648004400000|2022-03-23 03:00:00|6702.2|6699.2|6702.1|6699.1|6703.9|6700.9|6701.3|6698.3|0
1648004700000|2022-03-23 03:05:00|6702|6699|6699.8|6696.8|6702.1|6699.1|6699.8|6696.8|0
1648005000000|2022-03-23 03:10:00|6699.2|6696.2|6699.8|6696.8|6699.9|6696.9|6698.1|6695.1|0
1648005300000|2022-03-23 03:15:00|6699.9|6696.9|6697.9|6694.9|6699.9|6696.9|6697.9|6694.9|0
1648005600000|2022-03-23 03:20:00|6697.6|6694.6|6697.7|6694.7|6697.9|6694.9|6694.3|6691.3|0
1648005900000|2022-03-23 03:25:00|6697|6694|6694.7|6691.7|6697.3|6694.3|6693|6690|0
1648006200000|2022-03-23 03:30:00|6694.8|6691.8|6694.8|6691.8|6696.4|6693.4|6693.1|6690.1|0
1648006500000|2022-03-23 03:35:00|6694.9|6691.9|6694.4|6691.4|6694.9|6691.9|6694.4|6691.4|0
1648006800000|2022-03-23 03:40:00|6694|6691|6692.6|6689.6|6694.4|6691.4|6692.6|6689.6|0
1648007100000|2022-03-23 03:45:00|6692.7|6689.7|6696.1|6693.1|6696.1|6693.1|6692.6|6689.6|0
1648007400000|2022-03-23 03:50:00|6696|6693|6694.4|6691.4|6696.1|6693.1|6694.3|6691.3|0
1648007700000|2022-03-23 03:55:00|6696.1|6693.1|6692.6|6689.6|6696.1|6693.1|6692.6|6689.6|0
1648008000000|2022-03-23 04:00:00|6692.3|6689.3|6692.6|6689.6|6692.7|6689.7|6690.1|6687.1|0
1648008300000|2022-03-23 04:05:00|6693.3|6690.3|6692.7|6689.7|6694.3|6691.3|6692.6|6689.6|0
1648008600000|2022-03-23 04:10:00|6693|6690|6692.7|6689.7|6693.6|6690.6|6692.7|6689.7|0
1648008900000|2022-03-23 04:15:00|6693|6690|6689.1|6686.1|6693.5|6690.5|6689.1|6686.1|0
1648009200000|2022-03-23 04:20:00|6688.5|6685.5|6692.5|6689.5|6692.5|6689.5|6687.4|6684.4|0
1648009500000|2022-03-23 04:25:00|6692.4|6689.4|6692.5|6689.5|6692.5|6689.5|6690.8|6687.8|0
1648009800000|2022-03-23 04:30:00|6693.1|6690.1|6692.5|6689.5|6694.2|6691.2|6692.5|6689.5|0
1648010100000|2022-03-23 04:35:00|6692.8|6689.8|6694.2|6691.2|6694.2|6691.2|6692.5|6689.5|0
1648010400000|2022-03-23 04:40:00|6694.8|6691.8|6695.9|6692.9|6695.9|6692.9|6694.8|6691.8|0
1648011300000|2022-03-23 04:55:00|6696|6693|6696|6693|6696|6693|6696|6693|0
1648011600000|2022-03-23 05:00:00|6696.1|6693.1|6696.9|6693.9|6697.8|6694.8|6696|6693|0
1648011900000|2022-03-23 05:05:00|6696.5|6693.5|6697.6|6694.6|6697.7|6694.7|6694.2|6691.2|0
1648012200000|2022-03-23 05:10:00|6697|6694|6696|6693|6697|6694|6695.9|6692.9|0
1648012500000|2022-03-23 05:15:00|6696.6|6693.6|6699.3|6696.3|6701|6698|6696.6|6693.6|0
1648012800000|2022-03-23 05:20:00|6699.6|6696.6|6702.7|6699.7|6702.7|6699.7|6699.6|6696.6|0
1648013100000|2022-03-23 05:25:00|6702|6699|6702.7|6699.7|6702.7|6699.7|6701|6698|0
1648013400000|2022-03-23 05:30:00|6702.4|6699.4|6702.6|6699.6|6702.7|6699.7|6701.8|6698.8|0
1648013700000|2022-03-23 05:35:00|6702.7|6699.7|6700.9|6697.9|6702.7|6699.7|6700.9|6697.9|0
1648014000000|2022-03-23 05:40:00|6701|6698|6700.8|6697.8|6701|6698|6700.8|6697.8|0
1648014300000|2022-03-23 05:45:00|6701.4|6698.4|6700.7|6697.7|6702.5|6699.5|6700.7|6697.7|0
1648014600000|2022-03-23 05:50:00|6701.4|6698.4|6702.1|6699.1|6702.4|6699.4|6700.4|6697.4|0
1648014900000|2022-03-23 05:55:00|6702.4|6699.4|6702.1|6699.1|6703.8|6700.8|6702.1|6699.1|0
1648015200000|2022-03-23 06:00:00|6702.7|6699.7|6698.7|6695.7|6703.8|6700.8|6698.7|6695.7|0
1648015500000|2022-03-23 06:05:00|6698.4|6695.4|6698.8|6695.8|6700.4|6697.4|6695.4|6692.4|0
1648015800000|2022-03-23 06:10:00|6698.5|6695.5|6702.1|6699.1|6702.1|6699.1|6697.9|6694.9|0
1648016100000|2022-03-23 06:15:00|6702.3|6699.3|6702.3|6699.3|6704|6701|6700.7|6697.7|0
1648016400000|2022-03-23 06:20:00|6701.5|6698.5|6699.8|6696.8|6701.5|6698.5|6698|6695|0
1648016700000|2022-03-23 06:25:00|6699.6|6696.6|6696.4|6693.4|6699.6|6696.6|6696.2|6693.2|0
1648017000000|2022-03-23 06:30:00|6696.1|6693.1|6691.4|6688.4|6696.1|6693.1|6691.3|6688.3|0
1648017300000|2022-03-23 06:35:00|6691.7|6688.7|6694.8|6691.8|6694.8|6691.8|6689.7|6686.7|0
1648017600000|2022-03-23 06:40:00|6694.5|6691.5|6694.2|6691.2|6695.7|6692.7|6693.3|6690.3|0
1648017900000|2022-03-23 06:45:00|6694.5|6691.5|6694.9|6691.9|6695|6692|6693.3|6690.3|0
1648018200000|2022-03-23 06:50:00|6694.2|6691.2|6694.9|6691.9|6694.9|6691.9|6693.2|6690.2|0
1648018500000|2022-03-23 06:55:00|6693.9|6690.9|6698|6695|6699.7|6696.7|6693.9|6690.9|0
1648018800000|2022-03-23 07:00:00|6698.5|6694.5|6689.5|6687.5|6700.2|6696.2|6686.5|6684.5|311
1648019100000|2022-03-23 07:05:00|6689.2|6687.2|6684.7|6682.7|6689.5|6687.5|6679.7|6677.7|85
1648019400000|2022-03-23 07:10:00|6684.5|6682.5|6679.7|6677.7|6685.7|6683.7|6678.2|6676.2|128
1648019700000|2022-03-23 07:15:00|6680|6678|6681.2|6679.2|6683.2|6681.2|6678.5|6676.5|46
1648020000000|2022-03-23 07:20:00|6681|6679|6679.5|6677.5|6683|6681|6678.7|6676.7|49
1648020300000|2022-03-23 07:25:00|6679.7|6677.7|6679.7|6677.7|6682.5|6680.5|6678.5|6676.5|23
1648020600000|2022-03-23 07:30:00|6680|6678|6676.7|6674.7|6681|6679|6676|6674|31
1648020900000|2022-03-23 07:35:00|6676.5|6674.5|6679.2|6677.2|6679.5|6677.5|6672.5|6670.5|36
1648021200000|2022-03-23 07:40:00|6678.7|6676.7|6675|6673|6678.7|6676.7|6674.7|6672.7|73
1648021500000|2022-03-23 07:45:00|6674.5|6672.5|6671|6669|6675|6673|6670.5|6668.5|111
1648021800000|2022-03-23 07:50:00|6671.2|6669.2|6668|6666|6672.5|6670.5|6666.2|6664.2|218
1648022100000|2022-03-23 07:55:00|6667.5|6665.5|6666.7|6664.7|6669|6667|6661|6659|230
1648022400000|2022-03-23 08:00:00|6666.2|6665.2|6653.2|6652.2|6678.5|6677.5|6652.7|6651.7|1226
1648022700000|2022-03-23 08:05:00|6653.5|6652.5|6665|6664|6670.7|6669.7|6650.7|6649.7|740
1648023000000|2022-03-23 08:10:00|6664.5|6663.5|6666.2|6665.2|6673.2|6672.2|6664.5|6663.5|654
1648023300000|2022-03-23 08:15:00|6666|6665|6664|6663|6673.7|6672.7|6661.7|6660.7|484
1648023600000|2022-03-23 08:20:00|6664.2|6663.2|6663.2|6662.2|6666.7|6665.7|6655|6654|519
1648023900000|2022-03-23 08:25:00|6663.5|6662.5|6668.2|6667.2|6669|6668|6658.7|6657.7|380
1648024200000|2022-03-23 08:30:00|6667.7|6666.7|6672.2|6671.2|6674.2|6673.2|6665|6664|464
1648024500000|2022-03-23 08:35:00|6671.7|6670.7|6675.2|6674.2|6677|6676|6670|6669|482
1648024800000|2022-03-23 08:40:00|6675.3|6674.3|6679.8|6678.8|6683.3|6682.3|6675.1|6674.1|401
1648025100000|2022-03-23 08:45:00|6679.6|6678.6|6684.1|6683.1|6684.1|6683.1|6677.1|6676.1|323
1648025400000|2022-03-23 08:50:00|6684.3|6683.3|6681.8|6680.8|6685.8|6684.8|6681.6|6680.6|189
1648025700000|2022-03-23 08:55:00|6682.1|6681.1|6674.3|6673.3|6683.3|6682.3|6672.8|6671.8|340
1648026000000|2022-03-23 09:00:00|6674.8|6673.8|6678.1|6677.1|6678.8|6677.8|6666.3|6665.3|207
1648026300000|2022-03-23 09:05:00|6677.8|6676.8|6670.8|6669.8|6679.8|6678.8|6670.1|6669.1|156
1648026600000|2022-03-23 09:10:00|6670.6|6669.6|6670.1|6669.1|6671.3|6670.3|6667.8|6666.8|213
1648026900000|2022-03-23 09:15:00|6669.8|6668.8|6674.8|6673.8|6675.6|6674.6|6666.6|6665.6|176
1648027200000|2022-03-23 09:20:00|6674.3|6673.3|6663.3|6662.3|6676.8|6675.8|6662.6|6661.6|412
1648027500000|2022-03-23 09:25:00|6663.6|6662.6|6661.3|6660.3|6666.3|6665.3|6658.8|6657.8|300
1648027800000|2022-03-23 09:30:00|6661.1|6660.1|6659.6|6658.6|6661.3|6660.3|6652.6|6651.6|175
1648028100000|2022-03-23 09:35:00|6659.3|6658.3|6644.3|6643.3|6659.8|6658.8|6643.6|6642.6|467
1648028400000|2022-03-23 09:40:00|6644.6|6643.6|6644.1|6643.1|6646.3|6645.3|6639.8|6638.8|341
1648028700000|2022-03-23 09:45:00|6644.3|6643.3|6637.6|6636.6|6645.6|6644.6|6630.8|6629.8|448
1648029000000|2022-03-23 09:50:00|6637.3|6636.3|6644.3|6643.3|6645.6|6644.6|6636.8|6635.8|209
1648029300000|2022-03-23 09:55:00|6644.6|6643.6|6641.8|6640.8|6646.3|6645.3|6641.3|6640.3|290
1648029600000|2022-03-23 10:00:00|6642.1|6641.1|6644.8|6643.8|6647.8|6646.8|6642.1|6641.1|201
1648029900000|2022-03-23 10:05:00|6645.1|6644.1|6641.3|6640.3|6646.3|6645.3|6639.6|6638.6|254
1648030200000|2022-03-23 10:10:00|6641.6|6640.6|6646.3|6645.3|6647.6|6646.6|6641.6|6640.6|181
1648030500000|2022-03-23 10:15:00|6646.6|6645.6|6647.3|6646.3|6648.3|6647.3|6642.8|6641.8|173
1648030800000|2022-03-23 10:20:00|6647.8|6646.8|6640.3|6639.3|6647.8|6646.8|6638.6|6637.6|274
1648031100000|2022-03-23 10:25:00|6639.8|6638.8|6637.8|6636.8|6642.3|6641.3|6637.8|6636.8|126
1648031400000|2022-03-23 10:30:00|6638.1|6637.1|6640.6|6639.6|6641.8|6640.8|6636.8|6635.8|260
1648031700000|2022-03-23 10:35:00|6640.8|6639.8|6636.6|6635.6|6642.3|6641.3|6636.3|6635.3|242
1648032000000|2022-03-23 10:40:00|6636.3|6635.3|6633.3|6632.3|6640.3|6639.3|6632.6|6631.6|201
1648032300000|2022-03-23 10:45:00|6633.6|6632.6|6637.3|6636.3|6638.8|6637.8|6631.3|6630.3|266
1648032600000|2022-03-23 10:50:00|6637.6|6636.6|6645.8|6644.8|6646.6|6645.6|6637.6|6636.6|182
1648032900000|2022-03-23 10:55:00|6645.6|6644.6|6647.3|6646.3|6647.3|6646.3|6641.3|6640.3|261
1648033200000|2022-03-23 11:00:00|6647.6|6646.6|6638.8|6637.8|6648.1|6647.1|6637.8|6636.8|154
1648033500000|2022-03-23 11:05:00|6638.6|6637.6|6624.8|6623.8|6639.6|6638.6|6624.6|6623.6|227
1648033800000|2022-03-23 11:10:00|6625.3|6624.3|6626.3|6625.3|6628.8|6627.8|6623.3|6622.3|422
1648034100000|2022-03-23 11:15:00|6626.1|6625.1|6623.3|6622.3|6627.8|6626.8|6621.8|6620.8|217
1648034400000|2022-03-23 11:20:00|6623.6|6622.6|6618.1|6617.1|6624.8|6623.8|6615.3|6614.3|359
1648034700000|2022-03-23 11:25:00|6617.8|6616.8|6618.3|6617.3|6620.6|6619.6|6616.3|6615.3|204
1648035000000|2022-03-23 11:30:00|6618.6|6617.6|6620.3|6619.3|6620.6|6619.6|6617.1|6616.1|170
1648035300000|2022-03-23 11:35:00|6620.1|6619.1|6622.3|6621.3|6625.6|6624.6|6619.3|6618.3|221
1648035600000|2022-03-23 11:40:00|6622.6|6621.6|6605.1|6604.1|6622.8|6621.8|6602.6|6601.6|440
1648035900000|2022-03-23 11:45:00|6605.3|6604.3|6607.6|6606.6|6609.3|6608.3|6604.6|6603.6|179
1648036200000|2022-03-23 11:50:00|6607.3|6606.3|6614.8|6613.8|6614.8|6613.8|6603.8|6602.8|175
1648036500000|2022-03-23 11:55:00|6615.1|6614.1|6619.3|6618.3|6619.3|6618.3|6613.8|6612.8|197
1648036800000|2022-03-23 12:00:00|6619.1|6618.1|6614.8|6613.8|6621.6|6620.6|6612.8|6611.8|243
1648037100000|2022-03-23 12:05:00|6615.1|6614.1|6615.6|6614.6|6620.8|6619.8|6611.8|6610.8|131
1648037400000|2022-03-23 12:10:00|6615.8|6614.8|6618.3|6617.3|6621.8|6620.8|6614.6|6613.6|289
1648037700000|2022-03-23 12:15:00|6618.1|6617.1|6619.1|6618.1|6619.6|6618.6|6614.8|6613.8|134
1648038000000|2022-03-23 12:20:00|6618.8|6617.8|6611.8|6610.8|6623.6|6622.6|6611.3|6610.3|153
1648038300000|2022-03-23 12:25:00|6611.6|6610.6|6606.3|6605.3|6612.6|6611.6|6603.6|6602.6|245
1648038600000|2022-03-23 12:30:00|6606.1|6605.1|6602.8|6601.8|6607.3|6606.3|6598.3|6597.3|448
1648038900000|2022-03-23 12:35:00|6603.1|6602.1|6603.3|6602.3|6604.3|6603.3|6600.3|6599.3|106
1648039200000|2022-03-23 12:40:00|6603.9|6602.9|6608.9|6607.9|6609.2|6608.2|6601.4|6600.4|108
1648039500000|2022-03-23 12:45:00|6608.4|6607.4|6603.4|6602.4|6609.4|6608.4|6601.9|6600.9|188
1648039800000|2022-03-23 12:50:00|6603.2|6602.2|6596.9|6595.9|6603.2|6602.2|6596.4|6595.4|215
1648040100000|2022-03-23 12:55:00|6596.7|6595.7|6596.9|6595.9|6598.9|6597.9|6594.9|6593.9|175
1648040400000|2022-03-23 13:00:00|6597.2|6596.2|6594.4|6593.4|6597.4|6596.4|6594.2|6593.2|190
1648040700000|2022-03-23 13:05:00|6594.7|6593.7|6587.9|6586.9|6595.9|6594.9|6587.2|6586.2|316
1648041000000|2022-03-23 13:10:00|6587.7|6586.7|6578.2|6577.2|6587.7|6586.7|6576.7|6575.7|367
1648041300000|2022-03-23 13:15:00|6578.4|6577.4|6581.4|6580.4|6584.4|6583.4|6576.4|6575.4|330
1648041600000|2022-03-23 13:20:00|6581.7|6580.7|6588.2|6587.2|6588.4|6587.4|6581.4|6580.4|295
1648041900000|2022-03-23 13:25:00|6587.9|6586.9|6579.9|6578.9|6588.4|6587.4|6578.4|6577.4|320
1648042200000|2022-03-23 13:30:00|6580.2|6579.2|6574.2|6573.2|6585.7|6584.7|6571.2|6570.2|758
1648042500000|2022-03-23 13:35:00|6573.9|6572.9|6570.4|6569.4|6581.2|6580.2|6569.7|6568.7|568
1648042800000|2022-03-23 13:40:00|6570.7|6569.7|6569.2|6568.2|6575.9|6574.9|6568.4|6567.4|471
1648043100000|2022-03-23 13:45:00|6568.9|6567.9|6563.9|6562.9|6569.4|6568.4|6559.7|6558.7|490
1648043400000|2022-03-23 13:50:00|6563.7|6562.7|6568.2|6567.2|6568.2|6567.2|6561.2|6560.2|336
1648043700000|2022-03-23 13:55:00|6568.4|6567.4|6570.7|6569.7|6577.9|6576.9|6567.4|6566.4|708
1648044000000|2022-03-23 14:00:00|6570.4|6569.4|6577.4|6576.4|6579.4|6578.4|6565.2|6564.2|377
1648044300000|2022-03-23 14:05:00|6577.7|6576.7|6586.7|6585.7|6591.7|6590.7|6576.2|6575.2|389
1648044600000|2022-03-23 14:10:00|6586.4|6585.4|6595.4|6594.4|6595.7|6594.7|6583.4|6582.4|441
1648044900000|2022-03-23 14:15:00|6595.7|6594.7|6601.4|6600.4|6602.2|6601.2|6592.2|6591.2|452
1648045200000|2022-03-23 14:20:00|6601.7|6600.7|6609.4|6608.4|6610.9|6609.9|6597.2|6596.2|415
1648045500000|2022-03-23 14:25:00|6608.9|6607.9|6597.7|6596.7|6610.2|6609.2|6597.2|6596.2|291
1648045800000|2022-03-23 14:30:00|6597.2|6596.2|6599.9|6598.9|6605.9|6604.9|6595.4|6594.4|387
1648046100000|2022-03-23 14:35:00|6600.2|6599.2|6594.7|6593.7|6601.4|6600.4|6593.9|6592.9|563
1648046400000|2022-03-23 14:40:00|6594.9|6593.9|6589.4|6588.4|6595.4|6594.4|6586.7|6585.7|353
1648046700000|2022-03-23 14:45:00|6589.2|6588.2|6582.4|6581.4|6589.2|6588.2|6575.7|6574.7|322
1648047000000|2022-03-23 14:50:00|6582.7|6581.7|6578.7|6577.7|6584.7|6583.7|6577.4|6576.4|345
1648047300000|2022-03-23 14:55:00|6578.4|6577.4|6587.2|6586.2|6587.2|6586.2|6577.4|6576.4|238
1648047600000|2022-03-23 15:00:00|6587.4|6586.4|6574.4|6573.4|6587.4|6586.4|6574.4|6573.4|580
1648047900000|2022-03-23 15:05:00|6574.2|6573.2|6572.9|6571.9|6580.9|6579.9|6571.4|6570.4|368
1648048200000|2022-03-23 15:10:00|6572.3|6571.3|6569.3|6568.3|6574.3|6573.3|6569.3|6568.3|249
1648048500000|2022-03-23 15:15:00|6569.6|6568.6|6571.3|6570.3|6575.8|6574.8|6567.3|6566.3|224
1648048800000|2022-03-23 15:20:00|6571.1|6570.1|6576.3|6575.3|6576.3|6575.3|6571.1|6570.1|298
1648049100000|2022-03-23 15:25:00|6576.6|6575.6|6577.3|6576.3|6580.1|6579.1|6574.3|6573.3|333
1648049400000|2022-03-23 15:30:00|6577.6|6576.6|6576.3|6575.3|6579.1|6578.1|6574.1|6573.1|204
1648049700000|2022-03-23 15:35:00|6576.1|6575.1|6575.3|6574.3|6576.8|6575.8|6572.8|6571.8|257
1648050000000|2022-03-23 15:40:00|6575.1|6574.1|6578.8|6577.8|6580.1|6579.1|6572.8|6571.8|328
1648050300000|2022-03-23 15:45:00|6579.1|6578.1|6574.6|6573.6|6579.1|6578.1|6573.3|6572.3|454
1648050600000|2022-03-23 15:50:00|6574.3|6573.3|6585.8|6584.8|6586.3|6585.3|6574.1|6573.1|339
1648050900000|2022-03-23 15:55:00|6585.6|6584.6|6571.6|6570.6|6589.3|6588.3|6570.8|6569.8|375
1648051200000|2022-03-23 16:00:00|6571.8|6570.8|6583.1|6582.1|6584.3|6583.3|6571.8|6570.8|418
1648051500000|2022-03-23 16:05:00|6582.8|6581.8|6577.3|6576.3|6583.8|6582.8|6574.3|6573.3|420
1648051800000|2022-03-23 16:10:00|6577.1|6576.1|6573.3|6572.3|6580.1|6579.1|6569.3|6568.3|403
1648052100000|2022-03-23 16:15:00|6573.1|6572.1|6576.8|6575.8|6578.3|6577.3|6573.1|6572.1|397
1648052400000|2022-03-23 16:20:00|6576.6|6575.6|6574.8|6573.8|6580.1|6579.1|6573.6|6572.6|522
1648052700000|2022-03-23 16:25:00|6575.1|6574.1|6571.6|6570.6|6579.3|6578.3|6570.8|6569.8|841
1648053000000|2022-03-23 16:30:00|6572.1|6570.1|6582.8|6580.8|6583.1|6581.1|6571.1|6569.1|3383
1648053300000|2022-03-23 16:35:00|6581.8|6579.8|6576.3|6574.3|6584.3|6582.3|6570.3|6568.3|1473
1648053600000|2022-03-23 16:40:00|6576.1|6574.1|6575.1|6573.1|6578.8|6576.8|6573.8|6571.8|336
1648053900000|2022-03-23 16:45:00|6574.6|6572.6|6568.6|6566.6|6575.3|6573.3|6566.3|6564.3|281
1648054200000|2022-03-23 16:50:00|6568.3|6566.3|6572.1|6570.1|6575.6|6573.6|6567.6|6565.6|77
1648054500000|2022-03-23 16:55:00|6571.8|6569.8|6569.8|6567.8|6572.3|6570.3|6569.1|6567.1|118
1648054800000|2022-03-23 17:00:00|6570.1|6568.1|6567.6|6565.6|6573.6|6571.6|6565.6|6563.6|305
1648055100000|2022-03-23 17:05:00|6567.3|6565.3|6571.6|6569.6|6572.6|6570.6|6565.8|6563.8|82
1648055400000|2022-03-23 17:10:00|6571.8|6569.8|6569.1|6567.1|6573.6|6571.6|6567.1|6565.1|84
1648055700000|2022-03-23 17:15:00|6569.3|6567.3|6563.3|6561.3|6570.8|6568.8|6562.6|6560.6|79
1648056000000|2022-03-23 17:20:00|6563.1|6561.1|6560.3|6558.3|6564.8|6562.8|6558.3|6556.3|70
1648056300000|2022-03-23 17:25:00|6560.6|6558.6|6554.6|6552.6|6560.6|6558.6|6553.8|6551.8|136
1648056600000|2022-03-23 17:30:00|6554.3|6552.3|6559.1|6557.1|6561.1|6559.1|6550.6|6548.6|115
1648056900000|2022-03-23 17:35:00|6559.3|6557.3|6556.1|6554.1|6559.6|6557.6|6556.1|6554.1|62
1648057200000|2022-03-23 17:40:00|6555.8|6553.8|6551.3|6549.3|6555.8|6553.8|6551.1|6549.1|45
1648057500000|2022-03-23 17:45:00|6551.1|6549.1|6550.6|6548.6|6552.6|6550.6|6548.3|6546.3|68
1648057800000|2022-03-23 17:50:00|6550.3|6548.3|6556.3|6554.3|6556.8|6554.8|6548.3|6546.3|56
1648058100000|2022-03-23 17:55:00|6556.6|6554.6|6555.6|6553.6|6559.6|6557.6|6554.1|6552.1|34
1648058400000|2022-03-23 18:00:00|6555.8|6553.8|6562.8|6560.8|6562.8|6560.8|6553.1|6551.1|39
1648058700000|2022-03-23 18:05:00|6562.6|6560.6|6551.1|6549.1|6562.8|6560.8|6550.1|6548.1|65
1648059000000|2022-03-23 18:10:00|6551.8|6549.8|6549.6|6547.6|6552.3|6550.3|6549.6|6547.6|35
1648059300000|2022-03-23 18:15:00|6549.8|6547.8|6555.1|6553.1|6556.1|6554.1|6547.3|6545.3|66
1648059600000|2022-03-23 18:20:00|6555.3|6553.3|6553.6|6551.6|6557.6|6555.6|6551.1|6549.1|30
1648059900000|2022-03-23 18:25:00|6553.8|6551.8|6558.8|6556.8|6560.1|6558.1|6551.3|6549.3|54
1648060200000|2022-03-23 18:30:00|6559.1|6557.1|6553.6|6551.6|6560.6|6558.6|6552.8|6550.8|43
1648060500000|2022-03-23 18:35:00|6553.3|6551.3|6558.3|6556.3|6558.3|6556.3|6551.1|6549.1|20
1648060800000|2022-03-23 18:40:00|6558.8|6556.8|6557.3|6555.3|6559.1|6557.1|6556.1|6554.1|47
1648061100000|2022-03-23 18:45:00|6557.1|6555.1|6567.3|6565.3|6568.6|6566.6|6557.1|6555.1|79
1648061400000|2022-03-23 18:50:00|6567.6|6565.6|6566.3|6564.3|6569.1|6567.1|6564.6|6562.6|69
1648061700000|2022-03-23 18:55:00|6566.6|6564.6|6557.8|6555.8|6567.6|6565.6|6557.8|6555.8|75
1648062000000|2022-03-23 19:00:00|6558.1|6556.1|6563.3|6561.3|6565.6|6563.6|6556.8|6554.8|45
1648062300000|2022-03-23 19:05:00|6563.1|6561.1|6558.3|6556.3|6563.1|6561.1|6557.1|6555.1|32
1648062600000|2022-03-23 19:10:00|6558.1|6556.1|6558.6|6556.6|6561.8|6559.8|6555.6|6553.6|19
1648062900000|2022-03-23 19:15:00|6558.8|6556.8|6557.1|6555.1|6562.1|6560.1|6556.8|6554.8|38
1648063200000|2022-03-23 19:20:00|6556.8|6554.8|6564.3|6562.3|6565.1|6563.1|6556.3|6554.3|81
1648063500000|2022-03-23 19:25:00|6564.1|6562.1|6565.8|6563.8|6566.8|6564.8|6563.6|6561.6|31
1648063800000|2022-03-23 19:30:00|6565.6|6563.6|6560.1|6558.1|6566.1|6564.1|6560.1|6558.1|25
1648064100000|2022-03-23 19:35:00|6559.8|6557.8|6559.8|6557.8|6563.1|6561.1|6558.6|6556.6|23
1648064400000|2022-03-23 19:40:00|6559.6|6557.6|6562.1|6560.1|6562.3|6560.3|6553.3|6551.3|80
1648064700000|2022-03-23 19:45:00|6562.6|6560.6|6561.3|6559.3|6566.8|6564.8|6557.3|6555.3|81
1648065000000|2022-03-23 19:50:00|6561.1|6559.1|6552.8|6550.8|6561.1|6559.1|6549.1|6547.1|93
1648065300000|2022-03-23 19:55:00|6553.6|6551.6|6548.1|6546.1|6555.1|6553.1|6543.6|6541.6|202
1648065600000|2022-03-23 20:00:00|6548.6|6546.6|6546.3|6544.3|6548.8|6546.8|6545.3|6543.3|39
1648065900000|2022-03-23 20:05:00|6546.6|6544.6|6546.8|6544.8|6548.8|6546.8|6545.6|6543.6|66
1648066200000|2022-03-23 20:10:00|6547.1|6545.1|6549.8|6547.8|6550.1|6548.1|6546.8|6544.8|23
1648066500000|2022-03-23 20:15:00|6550.1|6548.1|6551.3|6549.3|6551.3|6549.3|6549.1|6547.1|34
1648066800000|2022-03-23 20:20:00|6551.1|6549.1|6551.8|6549.8|6552.1|6550.1|6551.1|6549.1|15
1648067100000|2022-03-23 20:25:00|6552.3|6550.3|6551.3|6549.3|6552.3|6550.3|6551.3|6549.3|13
1648067400000|2022-03-23 20:30:00|6551.6|6549.6|6553.8|6551.8|6554.8|6552.8|6551.1|6549.1|29
1648067700000|2022-03-23 20:35:00|6554.1|6552.1|6552.8|6550.8|6554.1|6552.1|6552.1|6550.1|11
1648068000000|2022-03-23 20:40:00|6552.6|6550.6|6551.8|6549.8|6552.6|6550.6|6551.8|6549.8|5
1648068300000|2022-03-23 20:45:00|6552.1|6550.1|6551.1|6549.1|6552.6|6550.6|6551.1|6549.1|14
1648068600000|2022-03-23 20:50:00|6551.3|6549.3|6554.6|6552.6|6555.3|6553.3|6550.8|6548.8|70
1648068900000|2022-03-23 20:55:00|6554.3|6552.3|6553.8|6551.8|6557.1|6555.1|6552.8|6550.8|68
1648069200000|2022-03-23 21:00:00|6547.8|6545.8|6551.6|6547.6|6553.8|6549.8|6547.8|6545.8|0
1648069500000|2022-03-23 21:05:00|6551.3|6547.3|6551.3|6547.3|6551.6|6547.6|6550.8|6546.8|0
1648069800000|2022-03-23 21:10:00|6550.8|6546.8|6551.5|6547.5|6551.6|6547.6|6550.8|6546.8|0
1648070100000|2022-03-23 21:15:00|6551.7|6547.7|6551.3|6547.3|6551.7|6547.7|6550.8|6546.8|0
1648070400000|2022-03-23 21:20:00|6551|6547|6551.3|6547.3|6551.5|6547.5|6550.8|6546.8|0
1648070700000|2022-03-23 21:25:00|6551.1|6547.1|6551.9|6547.9|6551.9|6547.9|6551.1|6547.1|0
1648071000000|2022-03-23 21:30:00|6551.7|6547.7|6552.2|6548.2|6553.1|6549.1|6551.7|6547.7|0
1648071300000|2022-03-23 21:35:00|6553.2|6549.2|6552.6|6548.6|6553.2|6549.2|6552.4|6548.4|0
1648071600000|2022-03-23 21:40:00|6553|6549|6552.9|6548.9|6553.5|6549.5|6552.8|6548.8|0
1648071900000|2022-03-23 21:45:00|6552.7|6548.7|6552.6|6548.6|6553.1|6549.1|6552.6|6548.6|0
1648072200000|2022-03-23 21:50:00|6552.7|6548.7|6552.7|6548.7|6553.1|6549.1|6552.6|6548.6|0
1648072500000|2022-03-23 21:55:00|6553.1|6549.1|6553.1|6549.1|6553.4|6549.4|6552.7|6548.7|0
1648072800000|2022-03-23 22:00:00|6555.8|6551.8|6550.4|6546.4|6555.8|6551.8|6550.4|6546.4|0
1648073100000|2022-03-23 22:05:00|6550.5|6546.5|6552.1|6548.1|6553|6549|6550.5|6546.5|0
1648073400000|2022-03-23 22:10:00|6552.2|6548.2|6551.6|6547.6|6555.4|6551.4|6551.3|6547.3|0
1648073700000|2022-03-23 22:15:00|6551.7|6547.7|6555.1|6551.1|6555.4|6551.4|6551.1|6547.1|0
1648074000000|2022-03-23 22:20:00|6555.4|6551.4|6555.9|6551.9|6556.3|6552.3|6554.4|6550.4|0
1648074300000|2022-03-23 22:25:00|6556.4|6552.4|6557.6|6553.6|6558.1|6554.1|6555.9|6551.9|0
1648074600000|2022-03-23 22:30:00|6557.8|6553.8|6560.1|6556.1|6561.3|6557.3|6557.8|6553.8|0
1648074900000|2022-03-23 22:35:00|6559.6|6555.6|6559.2|6555.2|6561.9|6557.9|6558.6|6554.6|0
1648075200000|2022-03-23 22:40:00|6559.5|6555.5|6558.2|6554.2|6559.7|6555.7|6558.2|6554.2|0
1648075500000|2022-03-23 22:45:00|6558.4|6554.4|6557.7|6553.7|6558.4|6554.4|6556|6552|0
1648075800000|2022-03-23 22:50:00|6557.9|6553.9|6557|6553|6558.2|6554.2|6556|6552|0
1648076100000|2022-03-23 22:55:00|6556.5|6552.5|6559.2|6555.2|6559.2|6555.2|6556|6552|0
1648076400000|2022-03-23 23:00:00|6558.9|6554.9|6561.9|6557.9|6562.9|6558.9|6557|6553|0
1648076700000|2022-03-23 23:05:00|6562.4|6558.4|6562.9|6558.9|6564.1|6560.1|6560.8|6556.8|0
1648077000000|2022-03-23 23:10:00|6563.4|6559.4|6565.1|6561.1|6565.3|6561.3|6562.9|6558.9|0
1648077300000|2022-03-23 23:15:00|6565.6|6561.6|6565.2|6561.2|6566.6|6562.6|6564.6|6560.6|0
1648077600000|2022-03-23 23:20:00|6565.1|6561.1|6564.1|6560.1|6566.1|6562.1|6563.9|6559.9|0
1648077900000|2022-03-23 23:25:00|6564.4|6560.4|6565|6561|6565.5|6561.5|6564.1|6560.1|0
1648078200000|2022-03-23 23:30:00|6565.1|6561.1|6564.4|6560.4|6565.5|6561.5|6563.9|6559.9|0
1648078500000|2022-03-23 23:35:00|6564.1|6560.1|6564.9|6560.9|6566|6562|6563.9|6559.9|0
1648078800000|2022-03-23 23:40:00|6564.6|6560.6|6562.1|6558.1|6564.6|6560.6|6561.6|6557.6|0
1648079100000|2022-03-23 23:45:00|6562.6|6558.6|6561.1|6557.1|6564.3|6560.3|6560.5|6556.5|0
1648079400000|2022-03-23 23:50:00|6561.2|6557.2|6560.2|6556.2|6561.2|6557.2|6559.4|6555.4|0
1648079700000|2022-03-23 23:55:00|6560.5|6556.5|6562.6|6558.6|6563.8|6559.8|6560.5|6556.5|0
1648080000000|2022-03-24 00:00:00|6563.1|6559.1|6568.3|6564.3|6568.8|6564.8|6562.1|6558.1|0
1648080300000|2022-03-24 00:05:00|6568.7|6564.7|6573|6569|6573|6569|6567|6563|0
1648080600000|2022-03-24 00:10:00|6573.5|6569.5|6574.6|6570.6|6574.6|6570.6|6572.3|6568.3|0
1648080900000|2022-03-24 00:15:00|6574.5|6570.5|6569.5|6566.5|6579.2|6576.2|6567.8|6564.8|0
1648081200000|2022-03-24 00:20:00|6568.9|6565.9|6567.8|6564.8|6568.9|6565.9|6561.8|6558.8|0
1648081500000|2022-03-24 00:25:00|6568.5|6565.5|6564.3|6561.3|6569.5|6566.5|6564.3|6561.3|0
1648081800000|2022-03-24 00:30:00|6563.7|6560.7|6554.1|6551.1|6563.7|6560.7|6551.5|6548.5|0
1648082100000|2022-03-24 00:35:00|6554.8|6551.8|6553.5|6550.5|6557.7|6554.7|6553.5|6550.5|0
1648082400000|2022-03-24 00:40:00|6553.2|6550.2|6561.2|6558.2|6561.2|6558.2|6552.6|6549.6|0
1648082700000|2022-03-24 00:45:00|6562|6559|6562.9|6559.9|6562.9|6559.9|6557.7|6554.7|0
1648083000000|2022-03-24 00:50:00|6562.2|6559.2|6559.4|6556.4|6562.9|6559.9|6559.4|6556.4|0
1648083300000|2022-03-24 00:55:00|6559.1|6556.1|6562|6559|6562.9|6559.9|6557.7|6554.7|0
1648083600000|2022-03-24 01:00:00|6562.3|6559.3|6560.3|6557.3|6562.9|6559.9|6557.7|6554.7|0
1648083900000|2022-03-24 01:05:00|6560.4|6557.4|6560.4|6557.4|6560.4|6557.4|6557.8|6554.8|0
1648084200000|2022-03-24 01:10:00|6560.3|6557.3|6557.8|6554.8|6561.2|6558.2|6557.8|6554.8|0
1648084500000|2022-03-24 01:15:00|6557.5|6554.5|6556|6553|6559.5|6556.5|6556|6553|0
1648084800000|2022-03-24 01:20:00|6557.7|6554.7|6552.6|6549.6|6557.7|6554.7|6550.9|6547.9|0
1648085100000|2022-03-24 01:25:00|6551.9|6548.9|6550.9|6547.9|6552.6|6549.6|6549.2|6546.2|0
1648085400000|2022-03-24 01:30:00|6550.2|6547.2|6556|6553|6556|6553|6549.2|6546.2|0
1648085700000|2022-03-24 01:35:00|6556.6|6553.6|6566.3|6563.3|6567.1|6564.1|6556.6|6553.6|0
1648086000000|2022-03-24 01:40:00|6565.9|6562.9|6571.4|6568.4|6573.1|6570.1|6564.6|6561.6|0
1648086300000|2022-03-24 01:45:00|6571|6568|6565.4|6562.4|6573.1|6570.1|6564.5|6561.5|0
1648086600000|2022-03-24 01:50:00|6565.7|6562.7|6569.6|6566.6|6570.5|6567.5|6564.5|6561.5|0
1648086900000|2022-03-24 01:55:00|6570|6567|6564.6|6561.6|6573.1|6570.1|6562.9|6559.9|0
1648087200000|2022-03-24 02:00:00|6571.9|6568.9|6573.5|6570.5|6575.3|6572.3|6571.8|6568.8|0
1648087500000|2022-03-24 02:05:00|6573.6|6570.6|6575.3|6572.3|6575.3|6572.3|6573.5|6570.5|0
1648087800000|2022-03-24 02:10:00|6575.9|6572.9|6571.8|6568.8|6577|6574|6571.8|6568.8|0
1648088100000|2022-03-24 02:15:00|6564.6|6561.6|6562.9|6559.9|6564.6|6561.6|6561.1|6558.1|0
1648088400000|2022-03-24 02:20:00|6563.5|6560.5|6562.9|6559.9|6564.6|6561.6|6562.9|6559.9|0
1648088700000|2022-03-24 02:25:00|6563.5|6560.5|6564.6|6561.6|6564.6|6561.6|6562.9|6559.9|0
1648089000000|2022-03-24 02:30:00|6565.9|6562.9|6570.5|6567.5|6573.1|6570.1|6565.9|6562.9|0
1648089300000|2022-03-24 02:35:00|6570.9|6567.9|6569.7|6566.7|6571.4|6568.4|6569.7|6566.7|0
1648089600000|2022-03-24 02:40:00|6570|6567|6573.1|6570.1|6573.1|6570.1|6569.7|6566.7|0
1648089900000|2022-03-24 02:45:00|6573.8|6570.8|6576.7|6573.7|6578.4|6575.4|6573.1|6570.1|0
1648090200000|2022-03-24 02:50:00|6576.6|6573.6|6574.9|6571.9|6576.7|6573.7|6574.9|6571.9|0
1648090500000|2022-03-24 02:55:00|6575|6572|6576.7|6573.7|6576.7|6573.7|6575|6572|0
1648090800000|2022-03-24 03:00:00|6576|6573|6573.3|6570.3|6576.7|6573.7|6573.3|6570.3|0
1648091100000|2022-03-24 03:05:00|6572.9|6569.9|6576.7|6573.7|6576.7|6573.7|6571.5|6568.5|0
1648091400000|2022-03-24 03:10:00|6577.3|6574.3|6578.4|6575.4|6578.4|6575.4|6576.7|6573.7|0
1648091700000|2022-03-24 03:15:00|6585|6582|6585.7|6582.7|6587.5|6584.5|6582.3|6579.3|0
1648092000000|2022-03-24 03:20:00|6585.8|6582.8|6582.3|6579.3|6585.8|6582.8|6582.3|6579.3|0
1648092300000|2022-03-24 03:25:00|6582.4|6579.4|6582.3|6579.3|6584|6581|6582.3|6579.3|0
1648092600000|2022-03-24 03:30:00|6575.1|6572.1|6576.8|6573.8|6580.2|6577.2|6575|6572|0
1648092900000|2022-03-24 03:35:00|6576.7|6573.7|6576.7|6573.7|6576.8|6573.8|6575|6572|0
1648093200000|2022-03-24 03:40:00|6576.8|6573.8|6574.2|6571.2|6576.8|6573.8|6574.2|6571.2|0
1648093500000|2022-03-24 03:45:00|6574.5|6571.5|6576.8|6573.8|6576.8|6573.8|6571.7|6568.7|0
1648093800000|2022-03-24 03:50:00|6577.4|6574.4|6581.9|6578.9|6581.9|6578.9|6576.8|6573.8|0
1648094100000|2022-03-24 03:55:00|6582.2|6579.2|6586.6|6583.6|6586.9|6583.9|6581.9|6578.9|0
1648094400000|2022-03-24 04:00:00|6586.7|6583.7|6586.5|6583.5|6588.3|6585.3|6584.8|6581.8|0
1648094700000|2022-03-24 04:05:00|6586.4|6583.4|6586.4|6583.4|6586.4|6583.4|6586.4|6583.4|0
1648095000000|2022-03-24 04:10:00|6586.1|6583.1|6584.7|6581.7|6586.1|6583.1|6584.7|6581.7|0
1648095300000|2022-03-24 04:15:00|6592.3|6589.3|6595.3|6592.3|6597.1|6594.1|6592.3|6589.3|0
1648095600000|2022-03-24 04:20:00|6595.4|6592.4|6593.7|6590.7|6595.4|6592.4|6592.8|6589.8|0
1648095900000|2022-03-24 04:25:00|6593.6|6590.6|6593.6|6590.6|6593.7|6590.7|6591.9|6588.9|0
1648096200000|2022-03-24 04:30:00|6587|6584|6586.4|6583.4|6588.1|6585.1|6584.7|6581.7|0
1648096500000|2022-03-24 04:35:00|6587|6584|6588.1|6585.1|6588.9|6585.9|6586.4|6583.4|0
1648096800000|2022-03-24 04:40:00|6588.8|6585.8|6588.2|6585.2|6589.8|6586.8|6588.1|6585.1|0
1648097100000|2022-03-24 04:45:00|6589.9|6586.9|6588.1|6585.1|6593.4|6590.4|6588.1|6585.1|0
1648097400000|2022-03-24 04:50:00|6588.7|6585.7|6586.3|6583.3|6589.8|6586.8|6586.3|6583.3|0
1648097700000|2022-03-24 04:55:00|6586|6583|6584.6|6581.6|6586.3|6583.3|6584.6|6581.6|0
1648098000000|2022-03-24 05:00:00|6585.3|6582.3|6588.3|6585.3|6588.4|6585.4|6585.3|6582.3|0
1648098300000|2022-03-24 05:05:00|6587.7|6584.7|6586.6|6583.6|6590.1|6587.1|6584.9|6581.9|0
1648098600000|2022-03-24 05:10:00|6586.5|6583.5|6588.2|6585.2|6591.6|6588.6|6584.8|6581.8|0
1648098900000|2022-03-24 05:15:00|6588.9|6585.9|6588.2|6585.2|6590|6587|6588.2|6585.2|0
1648099200000|2022-03-24 05:20:00|6587.5|6584.5|6589.9|6586.9|6589.9|6586.9|6586.5|6583.5|0
1648099500000|2022-03-24 05:25:00|6590.5|6587.5|6591.2|6588.2|6591.6|6588.6|6589.4|6586.4|0
1648099800000|2022-03-24 05:30:00|6590.5|6587.5|6592.8|6589.8|6592.9|6589.9|6589.4|6586.4|0
1648100100000|2022-03-24 05:35:00|6592.5|6589.5|6601.3|6598.3|6601.4|6598.4|6592|6589|0
1648100400000|2022-03-24 05:40:00|6599.6|6596.6|6599.1|6596.1|6600.9|6597.9|6597.9|6594.9|0
1648100700000|2022-03-24 05:45:00|6599.2|6596.2|6602.5|6599.5|6604.2|6601.2|6599.1|6596.1|0
1648101000000|2022-03-24 05:50:00|6602.4|6599.4|6600.5|6597.5|6602.4|6599.4|6600.5|6597.5|0
1648101300000|2022-03-24 05:55:00|6600.8|6597.8|6602|6599|6603.8|6600.8|6600.3|6597.3|0
1648101600000|2022-03-24 06:00:00|6602.6|6599.6|6604.4|6601.4|6606.1|6603.1|6600.2|6597.2|0
1648101900000|2022-03-24 06:05:00|6604.1|6601.1|6594.5|6591.5|6604.8|6601.8|6593.6|6590.6|0
1648102200000|2022-03-24 06:10:00|6594.2|6591.2|6591.8|6588.8|6594.5|6591.5|6590.2|6587.2|0
1648102500000|2022-03-24 06:15:00|6591.5|6588.5|6591.8|6588.8|6592.7|6589.7|6590.1|6587.1|0
1648102800000|2022-03-24 06:20:00|6591.5|6588.5|6590|6587|6593.5|6590.5|6590|6587|0
1648103100000|2022-03-24 06:25:00|6589.7|6586.7|6590|6587|6590|6587|6589.1|6586.1|0
1648103400000|2022-03-24 06:30:00|6589.7|6586.7|6590.9|6587.9|6591.8|6588.8|6589.1|6586.1|0
1648103700000|2022-03-24 06:35:00|6590.6|6587.6|6589.3|6586.3|6592.6|6589.6|6588.3|6585.3|0
1648104000000|2022-03-24 06:40:00|6589.6|6586.6|6590.8|6587.8|6591|6588|6589.1|6586.1|0
1648104300000|2022-03-24 06:45:00|6590.5|6587.5|6587.4|6584.4|6590.8|6587.8|6587.4|6584.4|0
1648104600000|2022-03-24 06:50:00|6587.7|6584.7|6584.8|6581.8|6588.2|6585.2|6584.8|6581.8|0
1648104900000|2022-03-24 06:55:00|6585.1|6582.1|6585.6|6582.6|6585.6|6582.6|6583.9|6580.9|0
1648105200000|2022-03-24 07:00:00|6585.5|6582.5|6594.1|6592.1|6600.3|6598.3|6583.8|6581.7|304
1648105500000|2022-03-24 07:05:00|6593.8|6591.8|6591.8|6589.8|6593.8|6591.8|6585.6|6583.6|210
1648105800000|2022-03-24 07:10:00|6592.1|6590.1|6599.3|6597.3|6601.1|6599.1|6591.8|6589.8|60
1648106100000|2022-03-24 07:15:00|6599.1|6597.1|6608.3|6606.3|6609.8|6607.8|6598.8|6596.8|92
1648106400000|2022-03-24 07:20:00|6608.6|6606.6|6596.8|6594.8|6609.8|6607.8|6595.1|6593.1|72
1648106700000|2022-03-24 07:25:00|6596.6|6594.6|6605.8|6603.8|6605.8|6603.8|6593.8|6591.8|63
1648107000000|2022-03-24 07:30:00|6606.1|6604.1|6601.8|6599.8|6607.1|6605.1|6601.6|6599.6|64
1648107300000|2022-03-24 07:35:00|6601.6|6599.6|6597.8|6595.8|6602.3|6600.3|6597.8|6595.8|57
1648107600000|2022-03-24 07:40:00|6598.3|6596.3|6600.8|6598.8|6603.3|6601.3|6597.8|6595.8|29
1648107900000|2022-03-24 07:45:00|6600.3|6598.3|6597.8|6595.8|6601.8|6599.8|6595.8|6593.8|9
1648108200000|2022-03-24 07:50:00|6597.6|6595.6|6591.8|6589.8|6597.6|6595.6|6589.8|6587.8|37
1648108500000|2022-03-24 07:55:00|6591.6|6589.6|6593.6|6591.6|6596.8|6594.8|6589.6|6587.6|154
1648108800000|2022-03-24 08:00:00|6593.1|6592.1|6599.8|6598.8|6602.8|6601.8|6589.3|6588.3|1345
1648109100000|2022-03-24 08:05:00|6600.3|6599.3|6594.8|6593.8|6607.8|6606.8|6593.3|6592.3|925
1648109400000|2022-03-24 08:10:00|6595.1|6594.1|6591.8|6590.8|6607.3|6606.3|6590.1|6589.1|742
1648109700000|2022-03-24 08:15:00|6592.6|6591.6|6606.6|6605.6|6614.3|6613.3|6586.1|6585.1|814
1648110000000|2022-03-24 08:20:00|6606.8|6605.8|6614.3|6613.3|6615.6|6614.6|6601.3|6600.3|547
1648110300000|2022-03-24 08:25:00|6614.1|6613.1|6615.3|6614.3|6623.3|6622.3|6612.3|6611.3|550
1648110600000|2022-03-24 08:30:00|6615.1|6614.1|6618.8|6617.8|6634.6|6633.6|6613.8|6612.8|969
1648110900000|2022-03-24 08:35:00|6619.1|6618.1|6632.6|6631.6|6638.1|6637.1|6618.8|6617.8|521
1648111200000|2022-03-24 08:40:00|6631.6|6630.6|6629.8|6628.8|6636.6|6635.6|6628.1|6627.1|366
1648111500000|2022-03-24 08:45:00|6629.6|6628.6|6615.6|6614.6|6630.6|6629.6|6615.3|6614.3|436
1648111800000|2022-03-24 08:50:00|6615.1|6614.1|6617.3|6616.3|6620.3|6619.3|6614.1|6613.1|404
1648112100000|2022-03-24 08:55:00|6617.1|6616.1|6610.3|6609.3|6622.8|6621.8|6610.1|6609.1|347
1648112400000|2022-03-24 09:00:00|6610.6|6609.6|6618.1|6617.1|6622.3|6621.3|6608.3|6607.3|227
1648112700000|2022-03-24 09:05:00|6617.8|6616.8|6620.3|6619.3|6621.8|6620.8|6613.8|6612.8|241
1648113000000|2022-03-24 09:10:00|6620.1|6619.1|6621.6|6620.6|6622.3|6621.3|6613.6|6612.6|141
1648113300000|2022-03-24 09:15:00|6621.3|6620.3|6618.3|6617.3|6621.3|6620.3|6611.8|6610.8|217
1648113600000|2022-03-24 09:20:00|6618.6|6617.6|6607.3|6606.3|6619.8|6618.8|6603.8|6602.8|414
1648113900000|2022-03-24 09:25:00|6607.6|6606.6|6598.6|6597.6|6611.1|6610.1|6598.3|6597.3|309
1648114200000|2022-03-24 09:30:00|6599.1|6598.1|6605.3|6604.3|6606.3|6605.3|6594.1|6593.1|280
1648114500000|2022-03-24 09:35:00|6605.1|6604.1|6605.3|6604.3|6605.8|6604.8|6602.3|6601.3|108
1648114800000|2022-03-24 09:40:00|6605.1|6604.1|6600.8|6599.8|6605.3|6604.3|6597.8|6596.8|173
1648115100000|2022-03-24 09:45:00|6601.1|6600.1|6593.3|6592.3|6601.3|6600.3|6591.3|6590.3|203
1648115400000|2022-03-24 09:50:00|6593.1|6592.1|6595.8|6594.8|6596.3|6595.3|6592.8|6591.8|169
1648115700000|2022-03-24 09:55:00|6595.6|6594.6|6588.3|6587.3|6599.6|6598.6|6587.8|6586.8|161
1648116000000|2022-03-24 10:00:00|6588.1|6587.1|6572.1|6571.1|6588.1|6587.1|6566.3|6565.3|793
1648116300000|2022-03-24 10:05:00|6571.8|6570.8|6569.3|6568.3|6576.6|6575.6|6566.8|6565.8|289
1648116600000|2022-03-24 10:10:00|6569.6|6568.6|6565.6|6564.6|6574.3|6573.3|6564.6|6563.6|275
1648116900000|2022-03-24 10:15:00|6565.8|6564.8|6570.3|6569.3|6571.8|6570.8|6564.3|6563.3|199
1648117200000|2022-03-24 10:20:00|6570.8|6569.8|6560.8|6559.8|6573.3|6572.3|6559.6|6558.6|342
1648117500000|2022-03-24 10:25:00|6560.6|6559.6|6561.3|6560.3|6565.3|6564.3|6559.3|6558.3|191
1648117800000|2022-03-24 10:30:00|6561.6|6560.6|6559.3|6558.3|6563.3|6562.3|6555.1|6554.1|269
1648118100000|2022-03-24 10:35:00|6559.6|6558.6|6555.8|6554.8|6563.6|6562.6|6555.3|6554.3|252
1648118400000|2022-03-24 10:40:00|6556.1|6555.1|6557.3|6556.3|6559.3|6558.3|6554.8|6553.8|142
1648118700000|2022-03-24 10:45:00|6557.1|6556.1|6558.8|6557.8|6562.8|6561.8|6556.8|6555.8|206
1648119000000|2022-03-24 10:50:00|6559.1|6558.1|6568.3|6567.3|6569.3|6568.3|6559.1|6558.1|221
1648119300000|2022-03-24 10:55:00|6568.6|6567.6|6565.3|6564.3|6569.8|6568.8|6563.8|6562.8|155
1648119600000|2022-03-24 11:00:00|6565.1|6564.1|6573.8|6572.8|6577.3|6576.3|6565.1|6564.1|270
1648119900000|2022-03-24 11:05:00|6574.1|6573.1|6585.3|6584.3|6592.3|6591.3|6570.1|6569.1|393
1648120200000|2022-03-24 11:10:00|6585.1|6584.1|6577.8|6576.8|6589.1|6588.1|6577.6|6576.6|250
1648120500000|2022-03-24 11:15:00|6577.6|6576.6|6578.1|6577.1|6578.8|6577.8|6575.8|6574.8|100
1648120800000|2022-03-24 11:20:00|6577.8|6576.8|6582.8|6581.8|6585.1|6584.1|6574.6|6573.6|181
1648121100000|2022-03-24 11:25:00|6583.1|6582.1|6584.8|6583.8|6587.3|6586.3|6580.1|6579.1|175
1648121400000|2022-03-24 11:30:00|6584.6|6583.6|6584.8|6583.8|6587.3|6586.3|6582.8|6581.8|74
1648121700000|2022-03-24 11:35:00|6584.6|6583.6|6586.8|6585.8|6590.3|6589.3|6584.3|6583.3|113
1648122000000|2022-03-24 11:40:00|6587.1|6586.1|6579.3|6578.3|6587.1|6586.1|6543.3|6542.3|2256
1648122300000|2022-03-24 11:45:00|6578.3|6577.3|6582.1|6581.1|6583.1|6582.1|6572.1|6571.1|232
1648122600000|2022-03-24 11:50:00|6581.8|6580.8|6577.8|6576.8|6582.8|6581.8|6573.3|6572.3|241
1648122900000|2022-03-24 11:55:00|6577.6|6576.6|6584.8|6583.8|6585.1|6584.1|6576.3|6575.3|289
1648123200000|2022-03-24 12:00:00|6584.1|6583.1|6585.8|6584.8|6586.3|6585.3|6581.3|6580.3|224
1648123500000|2022-03-24 12:05:00|6585.6|6584.6|6580.3|6579.3|6586.3|6585.3|6580.3|6579.3|144
1648123800000|2022-03-24 12:10:00|6580.6|6579.6|6580.6|6579.6|6581.6|6580.6|6576.6|6575.6|99
1648124100000|2022-03-24 12:15:00|6580.3|6579.3|6575.3|6574.3|6581.6|6580.6|6574.1|6573.1|191
1648124400000|2022-03-24 12:20:00|6575.6|6574.6|6570.1|6569.1|6576.3|6575.3|6569.6|6568.6|261
1648124700000|2022-03-24 12:25:00|6569.8|6568.8|6575.8|6574.8|6577.6|6576.6|6569.3|6568.3|132
1648125000000|2022-03-24 12:30:00|6575.6|6574.6|6573.8|6572.8|6577.1|6576.1|6569.3|6568.3|206
1648125300000|2022-03-24 12:35:00|6573.6|6572.6|6576.3|6575.3|6579.6|6578.6|6572.8|6571.8|72
1648125600000|2022-03-24 12:40:00|6576.5|6575.5|6586.5|6585.5|6587|6586|6576.3|6575.3|198
1648125900000|2022-03-24 12:45:00|6586.3|6585.3|6582.3|6581.3|6586.8|6585.8|6580.8|6579.8|178
1648126200000|2022-03-24 12:50:00|6582.5|6581.5|6588.3|6587.3|6588.5|6587.5|6582.5|6581.5|188
1648126500000|2022-03-24 12:55:00|6588.5|6587.5|6584.5|6583.5|6590|6589|6583.3|6582.3|151
1648126800000|2022-03-24 13:00:00|6584.3|6583.3|6579|6578|6585.5|6584.5|6575.8|6574.8|260
1648127100000|2022-03-24 13:05:00|6578.8|6577.8|6578.3|6577.3|6582.5|6581.5|6573.5|6572.5|100
1648127400000|2022-03-24 13:10:00|6578.5|6577.5|6571.3|6570.3|6578.5|6577.5|6571|6570|119
1648127700000|2022-03-24 13:15:00|6571|6570|6572.3|6571.3|6575.3|6574.3|6571|6570|115
1648128000000|2022-03-24 13:20:00|6572|6571|6575.8|6574.8|6577|6576|6571.8|6570.8|147
1648128300000|2022-03-24 13:25:00|6575.5|6574.5|6569.5|6568.5|6576.5|6575.5|6569|6568|295
1648128600000|2022-03-24 13:30:00|6569.8|6568.8|6566|6565|6572.5|6571.5|6561.5|6560.5|435
1648128900000|2022-03-24 13:35:00|6565.8|6564.8|6563.5|6562.5|6567.5|6566.5|6559.8|6558.8|421
1648129200000|2022-03-24 13:40:00|6563.3|6562.3|6567.3|6566.3|6574.8|6573.8|6562|6561|374
1648129500000|2022-03-24 13:45:00|6567.5|6566.5|6564.5|6563.5|6572.5|6571.5|6564.3|6563.3|479
1648129800000|2022-03-24 13:50:00|6564.3|6563.3|6558|6557|6569.5|6568.5|6554.8|6553.8|737
1648130100000|2022-03-24 13:55:00|6557.8|6556.8|6555.3|6554.3|6561.5|6560.5|6555|6554|496
1648130400000|2022-03-24 14:00:00|6555|6554|6565.5|6564.5|6571.5|6570.5|6555|6554|370
1648130700000|2022-03-24 14:05:00|6565.8|6564.8|6565.5|6564.5|6570|6569|6560.8|6559.8|305
1648131000000|2022-03-24 14:10:00|6565.8|6564.8|6562|6561|6566|6565|6557|6556|216
1648131300000|2022-03-24 14:15:00|6562.3|6561.3|6555.5|6554.5|6562.5|6561.5|6551.8|6550.8|509
1648131600000|2022-03-24 14:20:00|6555.3|6554.3|6541|6540|6557|6556|6541|6540|495
1648131900000|2022-03-24 14:25:00|6541.3|6540.3|6548|6547|6551.8|6550.8|6541|6540|388
1648132200000|2022-03-24 14:30:00|6548.5|6547.5|6554|6553|6557.8|6556.8|6546|6545|343
1648132500000|2022-03-24 14:35:00|6554.3|6553.3|6553|6552|6558.3|6557.3|6549.8|6548.8|573
1648132800000|2022-03-24 14:40:00|6552.8|6551.8|6558.5|6557.5|6558.5|6557.5|6549.8|6548.8|429
1648133100000|2022-03-24 14:45:00|6559|6558|6555.3|6554.3|6562|6561|6552|6551|492
1648133400000|2022-03-24 14:50:00|6555.5|6554.5|6555.3|6554.3|6559|6558|6547.3|6546.3|462
1648133700000|2022-03-24 14:55:00|6555.5|6554.5|6549.3|6548.3|6558.3|6557.3|6548.5|6547.5|423
1648134000000|2022-03-24 15:00:00|6548|6547|6557|6556|6578|6577|6546.3|6545.3|1502
1648134300000|2022-03-24 15:05:00|6557.3|6556.3|6560.5|6559.5|6569|6568|6556|6555|785
1648134600000|2022-03-24 15:10:00|6560.1|6559.1|6575.4|6574.4|6575.9|6574.9|6557.6|6556.6|406
1648134900000|2022-03-24 15:15:00|6575.6|6574.6|6575.1|6574.1|6579.1|6578.1|6571.4|6570.4|302
1648135200000|2022-03-24 15:20:00|6575.4|6574.4|6584.1|6583.1|6586.6|6585.6|6574.6|6573.6|555
1648135500000|2022-03-24 15:25:00|6583.9|6582.9|6600.1|6599.1|6602.9|6601.9|6582.1|6581.1|734
1648135800000|2022-03-24 15:30:00|6600.4|6599.4|6589.6|6588.6|6602.1|6601.1|6587.6|6586.6|390
1648136100000|2022-03-24 15:35:00|6589.9|6588.9|6590.4|6589.4|6594.6|6593.6|6589.4|6588.4|289
1648136400000|2022-03-24 15:40:00|6590.6|6589.6|6591.9|6590.9|6594.4|6593.4|6588.4|6587.4|212
1648136700000|2022-03-24 15:45:00|6591.6|6590.6|6582.9|6581.9|6591.6|6590.6|6582.4|6581.4|342
1648137000000|2022-03-24 15:50:00|6583.1|6582.1|6576.1|6575.1|6584.1|6583.1|6576.1|6575.1|409
1648137300000|2022-03-24 15:55:00|6576.4|6575.4|6566.9|6565.9|6576.4|6575.4|6566.9|6565.9|433
1648137600000|2022-03-24 16:00:00|6566.6|6565.6|6549.6|6548.6|6568.9|6567.9|6549.6|6548.6|986
1648137900000|2022-03-24 16:05:00|6549.4|6548.4|6560.1|6559.1|6560.9|6559.9|6547.6|6546.6|479
1648138200000|2022-03-24 16:10:00|6560.4|6559.4|6562.6|6561.6|6564.1|6563.1|6560.1|6559.1|206
1648138500000|2022-03-24 16:15:00|6563.1|6562.1|6566.6|6565.6|6566.9|6565.9|6560.4|6559.4|312
1648138800000|2022-03-24 16:20:00|6566.9|6565.9|6568.4|6567.4|6570.9|6569.9|6565.6|6564.6|448
1648139100000|2022-03-24 16:25:00|6568.1|6567.1|6570.9|6569.9|6573.4|6572.4|6560.6|6559.6|1049
1648139400000|2022-03-24 16:30:00|6571.6|6569.6|6560.1|6558.1|6571.6|6569.6|6556.9|6554.9|3102
1648139700000|2022-03-24 16:35:00|6559.4|6557.4|6559.1|6557.1|6560.6|6558.6|6550.4|6548.4|1264
1648140000000|2022-03-24 16:40:00|6558.9|6556.9|6566.6|6564.6|6567.4|6565.4|6557.9|6555.9|475
1648140300000|2022-03-24 16:45:00|6566.4|6564.4|6564.6|6562.6|6567.1|6565.1|6562.4|6560.4|50
1648140600000|2022-03-24 16:50:00|6564.9|6562.9|6570.4|6568.4|6570.4|6568.4|6564.9|6562.9|52
1648140900000|2022-03-24 16:55:00|6570.1|6568.1|6571.9|6569.9|6573.4|6571.4|6568.4|6566.4|87
1648141200000|2022-03-24 17:00:00|6572.4|6570.4|6569.9|6567.9|6578.6|6576.6|6568.9|6566.9|219
1648141500000|2022-03-24 17:05:00|6570.1|6568.1|6567.4|6565.4|6574.4|6572.4|6565.1|6563.1|69
1648141800000|2022-03-24 17:10:00|6567.6|6565.6|6569.4|6567.4|6569.9|6567.9|6565.1|6563.1|61
1648142100000|2022-03-24 17:15:00|6569.6|6567.6|6576.6|6574.6|6577.1|6575.1|6569.4|6567.4|127
1648142400000|2022-03-24 17:20:00|6576.4|6574.4|6574.4|6572.4|6580.1|6578.1|6573.4|6571.4|111
1648142700000|2022-03-24 17:25:00|6574.1|6572.1|6574.9|6572.9|6579.4|6577.4|6573.9|6571.9|47
1648143000000|2022-03-24 17:30:00|6575.1|6573.1|6572.9|6570.9|6576.9|6574.9|6572.1|6570.1|14
1648143300000|2022-03-24 17:35:00|6572.6|6570.6|6575.6|6573.6|6577.9|6575.9|6571.9|6569.9|116
1648143600000|2022-03-24 17:40:00|6575.4|6573.4|6577.4|6575.4|6577.9|6575.9|6574.1|6572.1|16
1648143900000|2022-03-24 17:45:00|6577.1|6575.1|6577.1|6575.1|6579.1|6577.1|6576.1|6574.1|21
1648144200000|2022-03-24 17:50:00|6576.9|6574.9|6574.9|6572.9|6577.4|6575.4|6574.6|6572.6|36
1648144500000|2022-03-24 17:55:00|6574.6|6572.6|6576.1|6574.1|6576.6|6574.6|6572.6|6570.6|45
1648144800000|2022-03-24 18:00:00|6575.9|6573.9|6582.1|6580.1|6582.9|6580.9|6575.1|6573.1|54
1648145100000|2022-03-24 18:05:00|6581.9|6579.9|6575.4|6573.4|6581.9|6579.9|6573.9|6571.9|23
1648145400000|2022-03-24 18:10:00|6575.1|6573.1|6573.4|6571.4|6575.1|6573.1|6569.4|6567.4|29
1648145700000|2022-03-24 18:15:00|6573.6|6571.6|6571.4|6569.4|6576.1|6574.1|6570.4|6568.4|28
1648146000000|2022-03-24 18:20:00|6571.6|6569.6|6569.9|6567.9|6572.4|6570.4|6568.1|6566.1|17
1648146300000|2022-03-24 18:25:00|6570.1|6568.1|6571.1|6569.1|6572.1|6570.1|6567.4|6565.4|61
1648146600000|2022-03-24 18:30:00|6571.4|6569.4|6569.6|6567.6|6572.6|6570.6|6568.6|6566.6|59
1648146900000|2022-03-24 18:35:00|6569.9|6567.9|6571.6|6569.6|6571.9|6569.9|6567.4|6565.4|94
1648147200000|2022-03-24 18:40:00|6571.9|6569.9|6569.1|6567.1|6572.6|6570.6|6568.4|6566.4|46
1648147500000|2022-03-24 18:45:00|6568.9|6566.9|6565.1|6563.1|6569.1|6567.1|6563.1|6561.1|87
1648147800000|2022-03-24 18:50:00|6564.9|6562.9|6567.4|6565.4|6572.1|6570.1|6564.9|6562.9|83
1648148100000|2022-03-24 18:55:00|6567.6|6565.6|6565.6|6563.6|6568.4|6566.4|6563.9|6561.9|70
1648148400000|2022-03-24 19:00:00|6565.4|6563.4|6562.9|6560.9|6566.4|6564.4|6560.9|6558.9|70
1648148700000|2022-03-24 19:05:00|6562.4|6560.4|6568.1|6566.1|6569.4|6567.4|6562.4|6560.4|57
1648149000000|2022-03-24 19:10:00|6567.9|6565.9|6566.1|6564.1|6570.1|6568.1|6565.9|6563.9|146
1648149300000|2022-03-24 19:15:00|6565.9|6563.9|6570.1|6568.1|6570.1|6568.1|6564.4|6562.4|75
1648149600000|2022-03-24 19:20:00|6570.4|6568.4|6574.6|6572.6|6575.9|6573.9|6569.9|6567.9|139
1648149900000|2022-03-24 19:25:00|6574.9|6572.9|6576.4|6574.4|6579.1|6577.1|6574.9|6572.9|145
1648150200000|2022-03-24 19:30:00|6576.1|6574.1|6574.6|6572.6|6577.4|6575.4|6572.6|6570.6|26
1648150500000|2022-03-24 19:35:00|6574.9|6572.9|6575.4|6573.4|6577.6|6575.6|6572.9|6570.9|71
1648150800000|2022-03-24 19:40:00|6575.1|6573.1|6575.9|6573.9|6577.4|6575.4|6571.4|6569.4|85
1648151100000|2022-03-24 19:45:00|6576.1|6574.1|6579.9|6577.9|6579.9|6577.9|6575.4|6573.4|78
1648151400000|2022-03-24 19:50:00|6580.1|6578.1|6581.9|6579.9|6583.6|6581.6|6579.9|6577.9|69
1648151700000|2022-03-24 19:55:00|6581.6|6579.6|6588.6|6586.6|6589.9|6587.9|6579.4|6577.4|270
1648152000000|2022-03-24 20:00:00|6589.1|6587.1|6584.6|6582.6|6589.4|6587.4|6583.9|6581.9|44
1648152300000|2022-03-24 20:05:00|6584.4|6582.4|6582.6|6580.6|6584.6|6582.6|6580.9|6578.9|37
1648152600000|2022-03-24 20:10:00|6582.4|6580.4|6586.1|6584.1|6586.1|6584.1|6579.4|6577.4|33
1648152900000|2022-03-24 20:15:00|6586.6|6584.6|6583.6|6581.6|6587.9|6585.9|6582.6|6580.6|18
1648153200000|2022-03-24 20:20:00|6583.9|6581.9|6588.4|6586.4|6589.4|6587.4|6583.6|6581.6|8
1648153500000|2022-03-24 20:25:00|6588.6|6586.6|6588.6|6586.6|6590.9|6588.9|6588.1|6586.1|14
1648153800000|2022-03-24 20:30:00|6588.4|6586.4|6588.4|6586.4|6589.4|6587.4|6587.6|6585.6|5
1648154100000|2022-03-24 20:35:00|6588.6|6586.6|6590.9|6588.9|6590.9|6588.9|6588.6|6586.6|7
1648154400000|2022-03-24 20:40:00|6589.9|6587.9|6590.6|6588.6|6591.1|6589.1|6589.1|6587.1|8
1648154700000|2022-03-24 20:45:00|6590.4|6588.4|6587.1|6585.1|6591.1|6589.1|6586.9|6584.9|8
1648155000000|2022-03-24 20:50:00|6587.6|6585.6|6587.6|6585.6|6588.4|6586.4|6586.4|6584.4|18
1648155300000|2022-03-24 20:55:00|6587.4|6585.4|6584.6|6582.6|6587.4|6585.4|6583.4|6581.4|28
1648155600000|2022-03-24 21:00:00|6583.9|6579.9|6584|6580|6585.9|6581.9|6583.1|6579.1|0
1648155900000|2022-03-24 21:05:00|6584.2|6580.2|6584.3|6580.3|6584.3|6580.3|6584|6580|0
1648156200000|2022-03-24 21:10:00|6583.7|6579.7|6584.3|6580.3|6584.3|6580.3|6583.7|6579.7|0
1648156500000|2022-03-24 21:15:00|6584.4|6580.4|6584.4|6580.4|6584.4|6580.4|6584.2|6580.2|0
1648156800000|2022-03-24 21:20:00|6584.3|6580.3|6584.4|6580.4|6584.9|6580.9|6584.1|6580.1|0
1648157100000|2022-03-24 21:25:00|6584.6|6580.6|6584.6|6580.6|6585.1|6581.1|6584.6|6580.6|0
1648157400000|2022-03-24 21:30:00|6584.1|6580.1|6584.1|6580.1|6584.1|6580.1|6584.1|6580.1|0
1648157700000|2022-03-24 21:35:00|6583.9|6579.9|6583.6|6579.6|6583.9|6579.9|6583.6|6579.6|0
1648158000000|2022-03-24 21:40:00|6582.9|6578.9|6582.4|6578.4|6582.9|6578.9|6582.3|6578.3|0
1648158300000|2022-03-24 21:45:00|6582.2|6578.2|6582.4|6578.4|6582.4|6578.4|6582.2|6578.2|0
1648158600000|2022-03-24 21:50:00|6583.5|6579.5|6583.5|6579.5|6584.4|6580.4|6582.2|6578.2|0
1648158900000|2022-03-24 21:55:00|6583|6579|6582.8|6578.8|6583.5|6579.5|6582.6|6578.6|0
1648159200000|2022-03-24 22:00:00|6583.4|6579.4|6584.3|6580.3|6586.2|6582.2|6579.2|6575.2|0
1648159500000|2022-03-24 22:05:00|6584.5|6580.5|6580.2|6576.2|6584.5|6580.5|6579.4|6575.4|0
1648159800000|2022-03-24 22:10:00|6580.3|6576.3|6577.6|6573.6|6581.1|6577.1|6576.2|6572.2|0
1648160100000|2022-03-24 22:15:00|6577.4|6573.4|6580.4|6576.4|6580.7|6576.7|6576.2|6572.2|0
1648160400000|2022-03-24 22:20:00|6580.1|6576.1|6580.8|6576.8|6582.3|6578.3|6580.1|6576.1|0
1648160700000|2022-03-24 22:25:00|6582.4|6578.4|6583.9|6579.9|6586.8|6582.8|6582.4|6578.4|0
1648161000000|2022-03-24 22:30:00|6583.5|6579.5|6581.1|6577.1|6584|6580|6580.8|6576.8|0
1648161300000|2022-03-24 22:35:00|6580.8|6576.8|6580.1|6576.1|6582.6|6578.6|6579.6|6575.6|0
1648161600000|2022-03-24 22:40:00|6579.8|6575.8|6580.1|6576.1|6580.6|6576.6|6579.6|6575.6|0
1648161900000|2022-03-24 22:45:00|6579.6|6575.6|6582.2|6578.2|6582.7|6578.7|6579.6|6575.6|0
1648162200000|2022-03-24 22:50:00|6582.1|6578.1|6582.2|6578.2|6583.9|6579.9|6581.1|6577.1|0
1648162500000|2022-03-24 22:55:00|6582.1|6578.1|6578.4|6574.4|6582.1|6578.1|6577.9|6573.9|0
1648162800000|2022-03-24 23:00:00|6577.9|6573.9|6578.1|6574.1|6579.6|6575.6|6577.9|6573.9|0
1648163100000|2022-03-24 23:05:00|6578.6|6574.6|6578.6|6574.6|6579.6|6575.6|6578.1|6574.1|0
1648163400000|2022-03-24 23:10:00|6578.3|6574.3|6575.6|6571.6|6578.6|6574.6|6574.4|6570.4|0
1648163700000|2022-03-24 23:15:00|6576.1|6572.1|6578.8|6574.8|6579.8|6575.8|6576.1|6572.1|0
1648164000000|2022-03-24 23:20:00|6579.1|6575.1|6582.6|6578.6|6582.6|6578.6|6578.3|6574.3|0
1648164300000|2022-03-24 23:25:00|6582.1|6578.1|6581.1|6577.1|6584.3|6580.3|6580.7|6576.7|0
1648164600000|2022-03-24 23:30:00|6581|6577|6579.9|6575.9|6582.1|6578.1|6579.4|6575.4|0
1648164900000|2022-03-24 23:35:00|6579.4|6575.4|6578.4|6574.4|6581.6|6577.6|6577.4|6573.4|0
1648165200000|2022-03-24 23:40:00|6578.1|6574.1|6579.9|6575.9|6579.9|6575.9|6576.7|6572.7|0
1648165500000|2022-03-24 23:45:00|6580.3|6576.3|6579.4|6575.4|6581.6|6577.6|6578.4|6574.4|0
1648165800000|2022-03-24 23:50:00|6579.2|6575.2|6579.4|6575.4|6581.1|6577.1|6578.4|6574.4|0
1648166100000|2022-03-24 23:55:00|6579.9|6575.9|6578.4|6574.4|6580.6|6576.6|6577.9|6573.9|0
1648166400000|2022-03-25 00:00:00|6579.4|6575.4|6573.7|6569.7|6579.4|6575.4|6572.5|6568.5|0
1648166700000|2022-03-25 00:05:00|6574.2|6570.2|6572.1|6568.1|6574.2|6570.2|6570.9|6566.9|0
1648167000000|2022-03-25 00:10:00|6572|6568|6568.8|6564.8|6572.5|6568.5|6567.8|6563.8|0
1648167300000|2022-03-25 00:15:00|6569.3|6565.3|6566.9|6563.9|6569.8|6565.8|6555.5|6552.5|0
1648167600000|2022-03-25 00:20:00|6566.6|6563.6|6565.8|6562.8|6570.9|6567.9|6565.8|6562.8|0
1648167900000|2022-03-25 00:25:00|6565.9|6562.9|6570.6|6567.6|6570.6|6567.6|6565.9|6562.9|0
1648168200000|2022-03-25 00:30:00|6571.2|6568.2|6577.4|6574.4|6577.5|6574.5|6571.2|6568.2|0
1648168500000|2022-03-25 00:35:00|6577.7|6574.7|6578.3|6575.3|6579.1|6576.1|6574|6571|0
1648168800000|2022-03-25 00:40:00|6578.6|6575.6|6577.4|6574.4|6580.8|6577.8|6577.4|6574.4|0
1648169100000|2022-03-25 00:45:00|6578.1|6575.1|6577.5|6574.5|6580|6577|6577.4|6574.4|0
1648169400000|2022-03-25 00:50:00|6577.4|6574.4|6572.4|6569.4|6577.5|6574.5|6572.3|6569.3|0
1648169700000|2022-03-25 00:55:00|6573|6570|6570.7|6567.7|6575.8|6572.8|6570.7|6567.7|0
1648170000000|2022-03-25 01:00:00|6570.3|6567.3|6569|6566|6570.7|6567.7|6567.3|6564.3|0
1648170300000|2022-03-25 01:05:00|6569.6|6566.6|6572.4|6569.4|6572.4|6569.4|6569|6566|0
1648170600000|2022-03-25 01:10:00|6573.1|6570.1|6577.5|6574.5|6577.5|6574.5|6573.1|6570.1|0
1648170900000|2022-03-25 01:15:00|6577.8|6574.8|6576.1|6573.1|6577.8|6574.8|6574.4|6571.4|0
1648171200000|2022-03-25 01:20:00|6575.8|6572.8|6570.1|6567.1|6575.8|6572.8|6567.6|6564.6|0
1648171500000|2022-03-25 01:25:00|6570.4|6567.4|6574.4|6571.4|6574.4|6571.4|6565.9|6562.9|0
1648171800000|2022-03-25 01:30:00|6583.6|6580.6|6583.3|6580.3|6585|6582|6581.5|6578.5|0
1648172100000|2022-03-25 01:35:00|6583.6|6580.6|6584.9|6581.9|6586.6|6583.6|6581.5|6578.5|0
1648172400000|2022-03-25 01:40:00|6585|6582|6588.4|6585.4|6588.4|6585.4|6584.9|6581.9|0
1648172700000|2022-03-25 01:45:00|6580.1|6577.1|6579.5|6576.5|6581.2|6578.2|6577.8|6574.8|0
1648173000000|2022-03-25 01:50:00|6581.2|6578.2|6602.9|6599.9|6605.4|6602.4|6581.2|6578.2|0
1648173300000|2022-03-25 01:55:00|6602.5|6599.5|6593.3|6590.3|6605.4|6602.4|6589.9|6586.9|0
1648173600000|2022-03-25 02:00:00|6592.7|6589.7|6588.1|6585.1|6593.3|6590.3|6588.1|6585.1|0
1648173900000|2022-03-25 02:05:00|6588.5|6585.5|6588.2|6585.2|6589.9|6586.9|6584.8|6581.8|0
1648174200000|2022-03-25 02:10:00|6587.9|6584.9|6582.3|6579.3|6589.9|6586.9|6582.3|6579.3|0
1648174500000|2022-03-25 02:15:00|6583.1|6580.1|6584.9|6581.9|6586.6|6583.6|6581.4|6578.4|0
1648174800000|2022-03-25 02:20:00|6584.5|6581.5|6579.8|6576.8|6584.9|6581.9|6579.8|6576.8|0
1648175100000|2022-03-25 02:25:00|6579.5|6576.5|6578.1|6575.1|6579.8|6576.8|6578.1|6575.1|0
1648175400000|2022-03-25 02:30:00|6577.7|6574.7|6579.8|6576.8|6579.8|6576.8|6574.7|6571.7|0
1648175700000|2022-03-25 02:35:00|6579.2|6576.2|6581.6|6578.6|6583.3|6580.3|6578.1|6575.1|0
1648176000000|2022-03-25 02:40:00|6582.2|6579.2|6579|6576|6583.3|6580.3|6577.3|6574.3|0
1648176300000|2022-03-25 02:45:00|6579.3|6576.3|6578.2|6575.2|6579.9|6576.9|6578.1|6575.1|0
1648176600000|2022-03-25 02:50:00|6578.8|6575.8|6579.8|6576.8|6581.6|6578.6|6578.1|6575.1|0
1648176900000|2022-03-25 02:55:00|6579.2|6576.2|6579.9|6576.9|6579.9|6576.9|6578.1|6575.1|0
1648177200000|2022-03-25 03:00:00|6579.2|6576.2|6581.6|6578.6|6581.6|6578.6|6578.2|6575.2|0
1648177500000|2022-03-25 03:05:00|6581.3|6578.3|6578.2|6575.2|6585|6582|6578.2|6575.2|0
1648177800000|2022-03-25 03:10:00|6578.1|6575.1|6574.8|6571.8|6578.2|6575.2|6573.1|6570.1|0
1648178100000|2022-03-25 03:15:00|6583.7|6580.7|6582|6579|6583.7|6580.7|6581.9|6578.9|0
1648178400000|2022-03-25 03:20:00|6581.3|6578.3|6581.9|6578.9|6582|6579|6580.3|6577.3|0
1648178700000|2022-03-25 03:25:00|6582|6579|6578.6|6575.6|6583.7|6580.7|6578.6|6575.6|0
1648179000000|2022-03-25 03:30:00|6570|6567|6573.2|6570.2|6574.9|6571.9|6570|6567|0
1648179300000|2022-03-25 03:35:00|6573.1|6570.1|6570.6|6567.6|6574.9|6571.9|6569.8|6566.8|0
1648179600000|2022-03-25 03:40:00|6570.9|6567.9|6566.4|6563.4|6571.4|6568.4|6566.4|6563.4|0
1648179900000|2022-03-25 03:45:00|6566.1|6563.1|6568.1|6565.1|6568.1|6565.1|6565.5|6562.5|0
1648180200000|2022-03-25 03:50:00|6568.7|6565.7|6568.9|6565.9|6569.8|6566.8|6566.4|6563.4|0
1648180500000|2022-03-25 03:55:00|6568.6|6565.6|6571.6|6568.6|6571.6|6568.6|6568.1|6565.1|0
1648180800000|2022-03-25 04:00:00|6571.5|6568.5|6573.3|6570.3|6573.3|6570.3|6569.9|6566.9|0
1648181100000|2022-03-25 04:05:00|6572.6|6569.6|6573.3|6570.3|6573.3|6570.3|6571.6|6568.6|0
1648181400000|2022-03-25 04:10:00|6573.9|6570.9|6576.7|6573.7|6580.1|6577.1|6573.9|6570.9|0
1648181700000|2022-03-25 04:15:00|6576.6|6573.6|6575|6572|6576.7|6573.7|6573.3|6570.3|0
1648182000000|2022-03-25 04:20:00|6575.6|6572.6|6574.1|6571.1|6576.7|6573.7|6573.3|6570.3|0
1648182300000|2022-03-25 04:25:00|6574.5|6571.5|6578.4|6575.4|6578.4|6575.4|6574.5|6571.5|0
1648182600000|2022-03-25 04:30:00|6577.7|6574.7|6580.1|6577.1|6581.8|6578.8|6576.7|6573.7|0
1648182900000|2022-03-25 04:35:00|6580.4|6577.4|6580.9|6577.9|6581.8|6578.8|6580.1|6577.1|0
1648183200000|2022-03-25 04:40:00|6581.2|6578.2|6582.5|6579.5|6584.3|6581.3|6580.9|6577.9|0
1648183500000|2022-03-25 04:45:00|6583.4|6580.4|6584.2|6581.2|6585.9|6582.9|6582.5|6579.5|0
1648183800000|2022-03-25 04:50:00|6584.9|6581.9|6584.2|6581.2|6585.9|6582.9|6582.5|6579.5|0
1648184100000|2022-03-25 04:55:00|6583.9|6580.9|6595.7|6592.7|6600.8|6597.8|6583.4|6580.4|0
1648184400000|2022-03-25 05:00:00|6595.6|6592.6|6587.2|6584.2|6595.6|6592.6|6587.2|6584.2|0
1648184700000|2022-03-25 05:05:00|6588|6585|6581.5|6578.5|6588|6585|6581.5|6578.5|0
1648185000000|2022-03-25 05:10:00|6580.4|6577.4|6582|6579|6583.7|6580.7|6580.3|6577.3|0
1648185300000|2022-03-25 05:15:00|6581.7|6578.7|6579.4|6576.4|6582|6579|6578.6|6575.6|0
1648185600000|2022-03-25 05:20:00|6579.8|6576.8|6579.6|6576.6|6582.1|6579.1|6578.6|6575.6|0
1648185900000|2022-03-25 05:25:00|6579.9|6576.9|6579.5|6576.5|6583|6580|6578.7|6575.7|0
1648186200000|2022-03-25 05:30:00|6579.9|6576.9|6573.6|6570.6|6580.4|6577.4|6571.9|6568.9|0
1648186500000|2022-03-25 05:35:00|6573.3|6570.3|6575.3|6572.3|6575.3|6572.3|6571.9|6568.9|0
1648186800000|2022-03-25 05:40:00|6574.5|6571.5|6571.1|6568.1|6576.2|6573.2|6569.3|6566.3|0
1648187100000|2022-03-25 05:45:00|6571.4|6568.4|6573.7|6570.7|6576.2|6573.2|6570.3|6567.3|0
1648187400000|2022-03-25 05:50:00|6574.4|6571.4|6572|6569|6575.4|6572.4|6570.3|6567.3|0
1648187700000|2022-03-25 05:55:00|6571.7|6568.7|6570.5|6567.5|6577.1|6574.1|6570.5|6567.5|0
1648188000000|2022-03-25 06:00:00|6571.2|6568.2|6572.2|6569.2|6574|6571|6570.5|6567.5|0
1648188300000|2022-03-25 06:05:00|6572.6|6569.6|6568.9|6565.9|6573.9|6570.9|6568.8|6565.8|0
1648188600000|2022-03-25 06:10:00|6569.5|6566.5|6575.6|6572.6|6577.3|6574.3|6569.5|6566.5|0
1648188900000|2022-03-25 06:15:00|6576.5|6573.5|6574|6571|6577.4|6574.4|6574|6571|0
1648189200000|2022-03-25 06:20:00|6574.6|6571.6|6578|6575|6578|6575|6574.6|6571.6|0
1648189500000|2022-03-25 06:25:00|6577.4|6574.4|6578|6575|6578.9|6575.9|6575.5|6572.5|0
1648189800000|2022-03-25 06:30:00|6578.7|6575.7|6581.4|6578.4|6583.1|6580.1|6578.7|6575.7|0
1648190100000|2022-03-25 06:35:00|6582.1|6579.1|6583.2|6580.2|6584.9|6581.9|6581.5|6578.5|0
1648190400000|2022-03-25 06:40:00|6583.8|6580.8|6579.6|6576.6|6586.6|6583.6|6577.9|6574.9|0
1648190700000|2022-03-25 06:45:00|6578.9|6575.9|6579.6|6576.6|6579.6|6576.6|6577.8|6574.8|0
1648191000000|2022-03-25 06:50:00|6579.3|6576.3|6579.7|6576.7|6579.7|6576.7|6577.9|6574.9|0
1648191300000|2022-03-25 06:55:00|6579.3|6576.3|6584.8|6581.8|6584.8|6581.8|6578|6575|0
1648191600000|2022-03-25 07:00:00|6584.9|6581.9|6582.9|6580.9|6587.1|6585.1|6579.1|6577.1|641
1648191900000|2022-03-25 07:05:00|6581.6|6579.6|6576.9|6574.9|6583.1|6581.1|6576.9|6574.9|116
1648192200000|2022-03-25 07:10:00|6575.6|6573.6|6576.4|6574.4|6576.9|6574.9|6575.1|6573.1|28
1648192500000|2022-03-25 07:15:00|6576.6|6574.6|6570.6|6568.6|6577.4|6575.4|6569.1|6567.1|35
1648192800000|2022-03-25 07:20:00|6570.4|6568.4|6571.9|6569.9|6571.9|6569.9|6566.6|6564.6|46
1648193100000|2022-03-25 07:25:00|6571.6|6569.6|6561.4|6559.4|6571.6|6569.6|6561.4|6559.4|139
1648193400000|2022-03-25 07:30:00|6561.6|6559.6|6565.6|6563.6|6566.6|6564.6|6560.4|6558.4|93
1648193700000|2022-03-25 07:35:00|6565.9|6563.9|6567.6|6565.6|6569.9|6567.9|6564.1|6562.1|84
1648194000000|2022-03-25 07:40:00|6567.9|6565.9|6563.6|6561.6|6568.9|6566.9|6562.4|6560.4|26
1648194300000|2022-03-25 07:45:00|6563.4|6561.4|6562.6|6560.6|6566.9|6564.9|6562.1|6560.1|67
1648194600000|2022-03-25 07:50:00|6562.9|6560.9|6569.6|6567.6|6570.4|6568.4|6562.4|6560.4|19
1648194900000|2022-03-25 07:55:00|6569.9|6567.9|6569.4|6567.4|6571.4|6569.4|6566.6|6564.6|153
1648195200000|2022-03-25 08:00:00|6568.9|6567.9|6569.4|6568.4|6580.9|6579.9|6564.1|6563.1|1398
1648195500000|2022-03-25 08:05:00|6569.1|6568.1|6558.6|6557.6|6569.1|6568.1|6555.6|6554.6|672
1648195800000|2022-03-25 08:10:00|6558.9|6557.9|6550.1|6549.1|6559.1|6558.1|6544.6|6543.6|545
1648196100000|2022-03-25 08:15:00|6549.9|6548.9|6547.6|6546.6|6554.6|6553.6|6546.1|6545.1|527
1648196400000|2022-03-25 08:20:00|6547.4|6546.4|6550.1|6549.1|6551.1|6550.1|6545.6|6544.6|332
1648196700000|2022-03-25 08:25:00|6549.9|6548.9|6550.4|6549.4|6555.9|6554.9|6549.1|6548.1|354
1648197000000|2022-03-25 08:30:00|6550.1|6549.1|6550.4|6549.4|6553.9|6552.9|6544.9|6543.9|331
1648197300000|2022-03-25 08:35:00|6550.6|6549.6|6554.1|6553.1|6555.9|6554.9|6548.6|6547.6|223
1648197600000|2022-03-25 08:40:00|6554.4|6553.4|6558.4|6557.4|6559.9|6558.9|6551.9|6550.9|257
1648197900000|2022-03-25 08:45:00|6558.6|6557.6|6559.1|6558.1|6560.1|6559.1|6555.1|6554.1|136
1648198200000|2022-03-25 08:50:00|6559.4|6558.4|6566.6|6565.6|6567.4|6566.4|6559.4|6558.4|332
1648198500000|2022-03-25 08:55:00|6566.9|6565.9|6566.9|6565.9|6570.9|6569.9|6564.4|6563.4|158
1648198800000|2022-03-25 09:00:00|6567.1|6566.1|6560.6|6559.6|6582.6|6581.6|6550.9|6549.9|1140
1648199100000|2022-03-25 09:05:00|6560.9|6559.9|6556.1|6555.1|6561.9|6560.9|6555.6|6554.6|204
1648199400000|2022-03-25 09:10:00|6556.4|6555.4|6556.6|6555.6|6557.9|6556.9|6552.6|6551.6|142
1648199700000|2022-03-25 09:15:00|6556.1|6555.1|6556.1|6555.1|6561.1|6560.1|6551.9|6550.9|123
1648200000000|2022-03-25 09:20:00|6556.4|6555.4|6552.6|6551.6|6557.9|6556.9|6551.1|6550.1|123
1648200300000|2022-03-25 09:25:00|6552.9|6551.9|6547.1|6546.1|6553.1|6552.1|6546.9|6545.9|187
1648200600000|2022-03-25 09:30:00|6546.9|6545.9|6540.1|6539.1|6546.9|6545.9|6539.4|6538.4|360
1648200900000|2022-03-25 09:35:00|6540.4|6539.4|6549.9|6548.9|6551.6|6550.6|6538.4|6537.4|382
1648201200000|2022-03-25 09:40:00|6550.1|6549.1|6556.9|6555.9|6557.1|6556.1|6549.1|6548.1|265
1648201500000|2022-03-25 09:45:00|6556.6|6555.6|6563.1|6562.1|6565.1|6564.1|6555.9|6554.9|270
1648201800000|2022-03-25 09:50:00|6562.9|6561.9|6572.4|6571.4|6574.1|6573.1|6562.1|6561.1|453
1648202100000|2022-03-25 09:55:00|6572.6|6571.6|6575.1|6574.1|6579.1|6578.1|6570.1|6569.1|302
1648202400000|2022-03-25 10:00:00|6575.4|6574.4|6572.9|6571.9|6579.9|6578.9|6571.4|6570.4|368
1648202700000|2022-03-25 10:05:00|6573.1|6572.1|6569.1|6568.1|6575.6|6574.6|6567.6|6566.6|285
1648203000000|2022-03-25 10:10:00|6568.9|6567.9|6565.1|6564.1|6570.4|6569.4|6564.1|6563.1|246
1648203300000|2022-03-25 10:15:00|6565.4|6564.4|6567.1|6566.1|6569.4|6568.4|6564.9|6563.9|124
1648203600000|2022-03-25 10:20:00|6567.4|6566.4|6571.1|6570.1|6571.6|6570.6|6566.9|6565.9|91
1648203900000|2022-03-25 10:25:00|6570.9|6569.9|6574.6|6573.6|6575.6|6574.6|6570.6|6569.6|120
1648204200000|2022-03-25 10:30:00|6574.9|6573.9|6569.1|6568.1|6574.9|6573.9|6567.9|6566.9|178
1648204500000|2022-03-25 10:35:00|6569.4|6568.4|6571.4|6570.4|6572.4|6571.4|6568.1|6567.1|89
1648204800000|2022-03-25 10:40:00|6571.1|6570.1|6576.6|6575.6|6576.9|6575.9|6569.9|6568.9|126
1648205100000|2022-03-25 10:45:00|6576.9|6575.9|6576.6|6575.6|6580.1|6579.1|6575.1|6574.1|237
1648205400000|2022-03-25 10:50:00|6576.9|6575.9|6592.6|6591.6|6592.6|6591.6|6576.4|6575.4|408
1648205700000|2022-03-25 10:55:00|6592.9|6591.9|6595.6|6594.6|6597.6|6596.6|6589.6|6588.6|338
1648206000000|2022-03-25 11:00:00|6595.4|6594.4|6595.6|6594.6|6596.6|6595.6|6592.9|6591.9|163
1648206300000|2022-03-25 11:05:00|6595.9|6594.9|6593.4|6592.4|6596.6|6595.6|6592.1|6591.1|190
1648206600000|2022-03-25 11:10:00|6593.6|6592.6|6594.6|6593.6|6598.6|6597.6|6592.4|6591.4|153
1648206900000|2022-03-25 11:15:00|6594.9|6593.9|6597.1|6596.1|6601.4|6600.4|6593.1|6592.1|253
1648207200000|2022-03-25 11:20:00|6597.4|6596.4|6606.6|6605.6|6614.4|6613.4|6596.6|6595.6|629
1648207500000|2022-03-25 11:25:00|6606.4|6605.4|6612.6|6611.6|6613.4|6612.4|6604.6|6603.6|261
1648207800000|2022-03-25 11:30:00|6612.9|6611.9|6609.4|6608.4|6613.6|6612.6|6608.6|6607.6|133
1648208100000|2022-03-25 11:35:00|6609.1|6608.1|6608.6|6607.6|6609.6|6608.6|6606.4|6605.4|200
1648208400000|2022-03-25 11:40:00|6608.9|6607.9|6609.4|6608.4|6610.9|6609.9|6606.4|6605.4|203
1648208700000|2022-03-25 11:45:00|6609.6|6608.6|6606.6|6605.6|6611.6|6610.6|6605.9|6604.9|229
1648209000000|2022-03-25 11:50:00|6606.4|6605.4|6609.4|6608.4|6610.4|6609.4|6604.9|6603.9|144
1648209300000|2022-03-25 11:55:00|6609.6|6608.6|6612.4|6611.4|6613.1|6612.1|6608.9|6607.9|256
1648209600000|2022-03-25 12:00:00|6613.1|6612.1|6610.6|6609.6|6613.1|6612.1|6609.4|6608.4|222
1648209900000|2022-03-25 12:05:00|6610.9|6609.9|6609.4|6608.4|6616.9|6615.9|6609.4|6608.4|392
1648210200000|2022-03-25 12:10:00|6609.6|6608.6|6613.6|6612.6|6614.1|6613.1|6607.9|6606.9|197
1648210500000|2022-03-25 12:15:00|6613.4|6612.4|6613.4|6612.4|6614.6|6613.6|6611.4|6610.4|168
1648210800000|2022-03-25 12:20:00|6613.6|6612.6|6612.9|6611.9|6616.1|6615.1|6611.6|6610.6|112
1648211100000|2022-03-25 12:25:00|6613.1|6612.1|6611.4|6610.4|6613.6|6612.6|6611.1|6610.1|95
1648211400000|2022-03-25 12:30:00|6611.1|6610.1|6608.6|6607.6|6611.1|6610.1|6606.9|6605.9|136
1648211700000|2022-03-25 12:35:00|6608.4|6607.4|6602.6|6601.6|6609.4|6608.4|6601.9|6600.9|170
1648212000000|2022-03-25 12:40:00|6602.8|6601.8|6603.8|6602.8|6606.8|6605.8|6602.1|6601.1|68
1648212300000|2022-03-25 12:45:00|6603.6|6602.6|6604.3|6603.3|6606.1|6605.1|6601.8|6600.8|120
1648212600000|2022-03-25 12:50:00|6604.6|6603.6|6606.1|6605.1|6606.8|6605.8|6604.1|6603.1|75
1648212900000|2022-03-25 12:55:00|6605.8|6604.8|6606.3|6605.3|6607.6|6606.6|6604.3|6603.3|120
1648213200000|2022-03-25 13:00:00|6606.6|6605.6|6604.1|6603.1|6607.3|6606.3|6601.1|6600.1|166
1648213500000|2022-03-25 13:05:00|6604.3|6603.3|6603.3|6602.3|6608.1|6607.1|6603.1|6602.1|224
1648213800000|2022-03-25 13:10:00|6603.1|6602.1|6599.8|6598.8|6607.3|6606.3|6597.8|6596.8|235
1648214100000|2022-03-25 13:15:00|6599.6|6598.6|6601.3|6600.3|6603.3|6602.3|6599.3|6598.3|151
1648214400000|2022-03-25 13:20:00|6601.6|6600.6|6601.6|6600.6|6605.3|6604.3|6600.6|6599.6|123
1648214700000|2022-03-25 13:25:00|6601.3|6600.3|6604.1|6603.1|6604.8|6603.8|6597.1|6596.1|288
1648215000000|2022-03-25 13:30:00|6604.3|6603.3|6593.6|6592.6|6604.6|6603.6|6593.3|6592.3|3920
1648215300000|2022-03-25 13:35:00|6592.3|6591.3|6581.1|6580.1|6599.3|6598.3|6580.3|6579.3|983
1648215600000|2022-03-25 13:40:00|6580.8|6579.8|6585.8|6584.8|6590.6|6589.6|6578.1|6577.1|350
1648215900000|2022-03-25 13:45:00|6585.3|6584.3|6591.3|6590.3|6593.3|6592.3|6583.1|6582.1|353
1648216200000|2022-03-25 13:50:00|6591.1|6590.1|6585.8|6584.8|6594.6|6593.6|6585.3|6584.3|271
1648216500000|2022-03-25 13:55:00|6585.6|6584.6|6578.3|6577.3|6586.3|6585.3|6576.6|6575.6|180
1648216800000|2022-03-25 14:00:00|6578.6|6577.6|6579.8|6578.8|6582.6|6581.6|6574.8|6573.8|524
1648217100000|2022-03-25 14:05:00|6580.1|6579.1|6592.3|6591.3|6592.6|6591.6|6579.3|6578.3|241
1648217400000|2022-03-25 14:10:00|6592.1|6591.1|6595.8|6594.8|6599.1|6598.1|6590.8|6589.8|217
1648217700000|2022-03-25 14:15:00|6595.6|6594.6|6593.3|6592.3|6599.3|6598.3|6592.1|6591.1|207
1648218000000|2022-03-25 14:20:00|6593.1|6592.1|6597.6|6596.6|6602.3|6601.3|6592.8|6591.8|209
1648218300000|2022-03-25 14:25:00|6597.8|6596.8|6590.8|6589.8|6597.8|6596.8|6590.3|6589.3|149
1648218600000|2022-03-25 14:30:00|6590.6|6589.6|6602.3|6601.3|6602.3|6601.3|6590.3|6589.3|213
1648218900000|2022-03-25 14:35:00|6602.6|6601.6|6604.1|6603.1|6610.8|6609.8|6602.6|6601.6|347
1648219200000|2022-03-25 14:40:00|6603.8|6602.8|6607.1|6606.1|6609.3|6608.3|6602.8|6601.8|208
1648219500000|2022-03-25 14:45:00|6607.3|6606.3|6612.8|6611.8|6614.6|6613.6|6604.8|6603.8|189
1648219800000|2022-03-25 14:50:00|6613.1|6612.1|6605.6|6604.6|6613.8|6612.8|6603.6|6602.6|245
1648220100000|2022-03-25 14:55:00|6605.3|6604.3|6607.3|6606.3|6607.8|6606.8|6599.8|6598.8|182
1648220400000|2022-03-25 15:00:00|6608.6|6607.6|6595.8|6594.8|6608.8|6607.8|6594.1|6593.1|413
1648220700000|2022-03-25 15:05:00|6596.1|6595.1|6578.8|6577.8|6596.1|6595.1|6578.6|6577.6|304
1648221000000|2022-03-25 15:10:00|6578.9|6577.9|6570.9|6569.9|6580.9|6579.9|6566.4|6565.4|493
1648221300000|2022-03-25 15:15:00|6570.7|6569.7|6565.9|6564.9|6574.9|6573.9|6564.7|6563.7|466
1648221600000|2022-03-25 15:20:00|6566.2|6565.2|6550.4|6549.4|6568.7|6567.7|6550.4|6549.4|455
1648221900000|2022-03-25 15:25:00|6550.2|6549.2|6552.2|6551.2|6553.7|6552.7|6538.9|6537.9|640
1648222200000|2022-03-25 15:30:00|6552.4|6551.4|6551.4|6550.4|6555.7|6554.7|6544.7|6543.7|497
1648222500000|2022-03-25 15:35:00|6551.9|6550.9|6540.7|6539.7|6554.2|6553.2|6540.4|6539.4|476
1648222800000|2022-03-25 15:40:00|6540.9|6539.9|6555.7|6554.7|6556.7|6555.7|6539.9|6538.9|358
1648223100000|2022-03-25 15:45:00|6555.9|6554.9|6552.7|6551.7|6559.2|6558.2|6549.4|6548.4|374
1648223400000|2022-03-25 15:50:00|6552.9|6551.9|6550.2|6549.2|6557.4|6556.4|6549.9|6548.9|472
1648223700000|2022-03-25 15:55:00|6549.9|6548.9|6545.4|6544.4|6551.4|6550.4|6540.9|6539.9|534
1648224000000|2022-03-25 16:00:00|6545.7|6544.7|6543.9|6542.9|6548.9|6547.9|6542.2|6541.2|338
1648224300000|2022-03-25 16:05:00|6544.2|6543.2|6550.4|6549.4|6551.7|6550.7|6544.2|6543.2|402
1648224600000|2022-03-25 16:10:00|6549.9|6548.9|6551.2|6550.2|6552.9|6551.9|6547.7|6546.7|198
1648224900000|2022-03-25 16:15:00|6551.4|6550.4|6559.7|6558.7|6561.2|6560.2|6550.7|6549.7|350
1648225200000|2022-03-25 16:20:00|6559.9|6558.9|6559.4|6558.4|6560.7|6559.7|6555.2|6554.2|562
1648225500000|2022-03-25 16:25:00|6559.7|6558.7|6561.7|6560.7|6563.9|6562.9|6555.9|6554.9|790
1648225800000|2022-03-25 16:30:00|6562.2|6560.2|6556.9|6554.9|6564.2|6562.2|6551.7|6549.7|1945
1648226100000|2022-03-25 16:35:00|6557.4|6555.4|6541.9|6539.9|6557.4|6555.4|6539.4|6537.4|1004
1648226400000|2022-03-25 16:40:00|6542.2|6540.2|6545.2|6543.2|6545.2|6543.2|6537.2|6535.2|372
1648226700000|2022-03-25 16:45:00|6545.4|6543.4|6552.9|6550.9|6552.9|6550.9|6545.4|6543.4|124
1648227000000|2022-03-25 16:50:00|6553.2|6551.2|6546.9|6544.9|6556.2|6554.2|6546.9|6544.9|112
1648227300000|2022-03-25 16:55:00|6547.2|6545.2|6553.9|6551.9|6554.7|6552.7|6544.9|6542.9|91
1648227600000|2022-03-25 17:00:00|6553.7|6551.7|6557.2|6555.2|6557.4|6555.4|6551.4|6549.4|83
1648227900000|2022-03-25 17:05:00|6557.4|6555.4|6558.7|6556.7|6561.2|6559.2|6554.7|6552.7|58
1648228200000|2022-03-25 17:10:00|6558.4|6556.4|6557.9|6555.9|6558.9|6556.9|6553.4|6551.4|67
1648228500000|2022-03-25 17:15:00|6558.2|6556.2|6567.9|6565.9|6568.9|6566.9|6558.2|6556.2|99
1648228800000|2022-03-25 17:20:00|6568.2|6566.2|6559.4|6557.4|6569.9|6567.9|6559.4|6557.4|111
1648229100000|2022-03-25 17:25:00|6559.7|6557.7|6569.4|6567.4|6569.7|6567.7|6559.7|6557.7|93
1648229400000|2022-03-25 17:30:00|6568.9|6566.9|6575.2|6573.2|6575.2|6573.2|6566.9|6564.9|99
1648229700000|2022-03-25 17:35:00|6575.4|6573.4|6573.9|6571.9|6576.2|6574.2|6572.4|6570.4|38
1648230000000|2022-03-25 17:40:00|6573.7|6571.7|6577.2|6575.2|6578.4|6576.4|6571.4|6569.4|63
1648230300000|2022-03-25 17:45:00|6577.4|6575.4|6579.2|6577.2|6580.7|6578.7|6575.9|6573.9|95
1648230600000|2022-03-25 17:50:00|6579.4|6577.4|6581.4|6579.4|6582.7|6580.7|6579.4|6577.4|73
1648230900000|2022-03-25 17:55:00|6581.7|6579.7|6588.9|6586.9|6590.2|6588.2|6581.7|6579.7|115
1648231200000|2022-03-25 18:00:00|6589.2|6587.2|6590.7|6588.7|6592.4|6590.4|6586.2|6584.2|64
1648231500000|2022-03-25 18:05:00|6590.4|6588.4|6591.7|6589.7|6592.9|6590.9|6589.9|6587.9|35
1648231800000|2022-03-25 18:10:00|6591.9|6589.9|6587.4|6585.4|6592.7|6590.7|6586.2|6584.2|28
1648232100000|2022-03-25 18:15:00|6587.7|6585.7|6584.7|6582.7|6588.4|6586.4|6584.7|6582.7|32
1648232400000|2022-03-25 18:20:00|6584.9|6582.9|6586.4|6584.4|6587.4|6585.4|6584.4|6582.4|44
1648232700000|2022-03-25 18:25:00|6586.7|6584.7|6590.2|6588.2|6591.2|6589.2|6586.2|6584.2|65
1648233000000|2022-03-25 18:30:00|6590.4|6588.4|6591.9|6589.9|6594.2|6592.2|6589.9|6587.9|37
1648233300000|2022-03-25 18:35:00|6591.7|6589.7|6589.9|6587.9|6593.2|6591.2|6589.7|6587.7|22
1648233600000|2022-03-25 18:40:00|6590.2|6588.2|6591.4|6589.4|6591.9|6589.9|6588.2|6586.2|16
1648233900000|2022-03-25 18:45:00|6591.7|6589.7|6591.4|6589.4|6593.2|6591.2|6590.2|6588.2|8
1648234200000|2022-03-25 18:50:00|6591.7|6589.7|6593.9|6591.9|6595.2|6593.2|6591.2|6589.2|11
1648234500000|2022-03-25 18:55:00|6594.2|6592.2|6592.2|6590.2|6594.7|6592.7|6591.7|6589.7|47
1648234800000|2022-03-25 19:00:00|6591.9|6589.9|6586.7|6584.7|6592.7|6590.7|6583.9|6581.9|67
1648235100000|2022-03-25 19:05:00|6586.9|6584.9|6582.9|6580.9|6587.7|6585.7|6582.4|6580.4|67
1648235400000|2022-03-25 19:10:00|6583.2|6581.2|6587.7|6585.7|6588.2|6586.2|6582.7|6580.7|11
1648235700000|2022-03-25 19:15:00|6587.4|6585.4|6583.2|6581.2|6587.7|6585.7|6582.2|6580.2|27
1648236000000|2022-03-25 19:20:00|6583.4|6581.4|6578.2|6576.2|6583.7|6581.7|6576.4|6574.4|49
1648236300000|2022-03-25 19:25:00|6578.4|6576.4|6577.7|6575.7|6581.2|6579.2|6576.7|6574.7|45
1648236600000|2022-03-25 19:30:00|6577.4|6575.4|6578.2|6576.2|6580.4|6578.4|6574.2|6572.2|22
1648236900000|2022-03-25 19:35:00|6577.9|6575.9|6578.7|6576.7|6583.7|6581.7|6576.9|6574.9|27
1648237200000|2022-03-25 19:40:00|6578.9|6576.9|6584.2|6582.2|6587.2|6585.2|6578.9|6576.9|28
1648237500000|2022-03-25 19:45:00|6584.4|6582.4|6590.2|6588.2|6590.9|6588.9|6584.4|6582.4|34
1648237800000|2022-03-25 19:50:00|6590.7|6588.7|6594.2|6592.2|6594.9|6592.9|6588.2|6586.2|72
1648238100000|2022-03-25 19:55:00|6593.9|6591.9|6597.4|6595.4|6599.7|6597.7|6593.4|6591.4|163
1648238400000|2022-03-25 20:00:00|6597.7|6595.7|6599.2|6597.2|6599.2|6597.2|6594.9|6592.9|47
1648238700000|2022-03-25 20:05:00|6598.9|6596.9|6596.7|6594.7|6600.4|6598.4|6596.7|6594.7|10
1648239000000|2022-03-25 20:10:00|6596.9|6594.9|6596.7|6594.7|6597.7|6595.7|6596.4|6594.4|17
1648239300000|2022-03-25 20:15:00|6596.4|6594.4|6597.2|6595.2|6597.7|6595.7|6596.4|6594.4|23
1648239600000|2022-03-25 20:20:00|6597.4|6595.4|6596.9|6594.9|6597.7|6595.7|6596.9|6594.9|5
1648239900000|2022-03-25 20:25:00|6597.2|6595.2|6597.9|6595.9|6599.2|6597.2|6596.7|6594.7|28
1648240200000|2022-03-25 20:30:00|6598.2|6596.2|6598.4|6596.4|6598.4|6596.4|6596.9|6594.9|20
1648240500000|2022-03-25 20:35:00|6598.2|6596.2|6597.9|6595.9|6598.4|6596.4|6597.9|6595.9|12
1648240800000|2022-03-25 20:40:00|6598.2|6596.2|6597.4|6595.4|6598.2|6596.2|6597.4|6595.4|5
1648241100000|2022-03-25 20:45:00|6597.7|6595.7|6596.9|6594.9|6597.7|6595.7|6596.2|6594.2|9
1648241400000|2022-03-25 20:50:00|6596.7|6594.7|6594.4|6592.4|6596.9|6594.9|6594.4|6592.4|21
1648241700000|2022-03-25 20:55:00|6594.7|6592.7|6595.9|6593.9|6596.2|6594.2|6593.9|6591.9|42
1648242000000|2022-03-25 21:00:00|6583.7|6581.7|6583.7|6581.7|6583.7|6581.7|6583.7|6581.7|0
1648418400000|2022-03-27 22:00:00|6595.9|6591.9|6602.3|6598.3|6604.9|6600.9|6595.9|6591.9|0
1648418700000|2022-03-27 22:05:00|6602.5|6598.5|6602.5|6598.5|6602.6|6598.6|6599.5|6595.5|0
1648419000000|2022-03-27 22:10:00|6602.2|6598.2|6599.6|6595.6|6602.6|6598.6|6597.5|6593.5|0
1648419300000|2022-03-27 22:15:00|6599.4|6595.4|6597.5|6593.5|6601.3|6597.3|6596.2|6592.2|0
1648419600000|2022-03-27 22:20:00|6597.7|6593.7|6592.8|6588.8|6598|6594|6591.8|6587.8|0
1648419900000|2022-03-27 22:25:00|6592.3|6588.3|6591.2|6587.2|6592.8|6588.8|6590.7|6586.7|0
1648420200000|2022-03-27 22:30:00|6591.3|6587.3|6588.3|6584.3|6592.8|6588.8|6587.5|6583.5|0
1648420500000|2022-03-27 22:35:00|6588.8|6584.8|6587.4|6583.4|6590.2|6586.2|6587|6583|0
1648420800000|2022-03-27 22:40:00|6587|6583|6585.9|6581.9|6587.9|6583.9|6583.7|6579.7|0
1648421100000|2022-03-27 22:45:00|6586.4|6582.4|6586.6|6582.6|6587.3|6583.3|6582.3|6578.3|0
1648421400000|2022-03-27 22:50:00|6586.1|6582.1|6581.9|6577.9|6586.1|6582.1|6578.6|6574.6|0
1648421700000|2022-03-27 22:55:00|6582.4|6578.4|6581.7|6577.7|6583.1|6579.1|6580.4|6576.4|0
1648422000000|2022-03-27 23:00:00|6581.8|6577.8|6584.5|6580.5|6585|6581|6581.2|6577.2|0
1648422300000|2022-03-27 23:05:00|6584.7|6580.7|6582.3|6578.3|6587|6583|6581.8|6577.8|0
1648422600000|2022-03-27 23:10:00|6582.6|6578.6|6583.8|6579.8|6583.8|6579.8|6579.6|6575.6|0
1648422900000|2022-03-27 23:15:00|6583.2|6579.2|6586.4|6583.4|6589|6586|6583.2|6579.2|0
1648423200000|2022-03-27 23:20:00|6586.7|6583.7|6587.5|6584.5|6589.1|6586.1|6586.4|6583.4|0
1648423500000|2022-03-27 23:25:00|6587|6584|6585.7|6582.7|6587|6584|6584.3|6581.3|0
1648423800000|2022-03-27 23:30:00|6585.8|6582.8|6584|6581|6587|6584|6582.1|6579.1|0
1648424100000|2022-03-27 23:35:00|6583.9|6580.9|6582.9|6579.9|6584.3|6581.3|6582.1|6579.1|0
1648424400000|2022-03-27 23:40:00|6582.6|6579.6|6583.8|6580.8|6585.6|6582.6|6581.1|6578.1|0
1648424700000|2022-03-27 23:45:00|6583.3|6580.3|6581.2|6578.2|6583.4|6580.4|6580.7|6577.7|0
1648425000000|2022-03-27 23:50:00|6581.1|6578.1|6582.1|6579.1|6582.6|6579.6|6580.6|6577.6|0
1648425300000|2022-03-27 23:55:00|6581.6|6578.6|6576.4|6573.4|6582.1|6579.1|6576.4|6573.4|0
1648425600000|2022-03-28 00:00:00|6575.8|6572.8|6573|6570|6576.4|6573.4|6571|6568|0
1648425900000|2022-03-28 00:05:00|6572.8|6569.8|6573.2|6570.2|6575.5|6572.5|6571.2|6568.2|0
1648426200000|2022-03-28 00:10:00|6572.7|6569.7|6568.8|6565.8|6573.7|6570.7|6568.8|6565.8|0
1648426500000|2022-03-28 00:15:00|6569.1|6566.1|6575|6572|6575|6572|6564.6|6561.6|0
1648426800000|2022-03-28 00:20:00|6575.1|6572.1|6576.6|6573.6|6580.1|6577.1|6574.2|6571.2|0
1648427100000|2022-03-28 00:25:00|6577.3|6574.3|6580.9|6577.9|6580.9|6577.9|6576.6|6573.6|0
1648427400000|2022-03-28 00:30:00|6580.5|6577.5|6578.3|6575.3|6580.5|6577.5|6576.6|6573.6|0
1648427700000|2022-03-28 00:35:00|6577.7|6574.7|6574.3|6571.3|6577.7|6574.7|6571.5|6568.5|0
1648428000000|2022-03-28 00:40:00|6574|6571|6575.2|6572.2|6576|6573|6573.4|6570.4|0
1648428300000|2022-03-28 00:45:00|6574.5|6571.5|6567|6564|6574.5|6571.5|6565.9|6562.9|0
1648428600000|2022-03-28 00:50:00|6567.6|6564.6|6569.5|6566.5|6569.5|6566.5|6565.3|6562.3|0
1648428900000|2022-03-28 00:55:00|6569.2|6566.2|6567|6564|6569.2|6566.2|6565.3|6562.3|0
1648429200000|2022-03-28 01:00:00|6566.3|6563.3|6563.6|6560.6|6567.9|6564.9|6560.2|6557.2|0
1648429500000|2022-03-28 01:05:00|6563.9|6560.9|6567.9|6564.9|6568.7|6565.7|6563.6|6560.6|0
1648429800000|2022-03-28 01:10:00|6568.2|6565.2|6570.3|6567.3|6572.9|6569.9|6567|6564|0
1648430100000|2022-03-28 01:15:00|6569.7|6566.7|6566.9|6563.9|6570.4|6567.4|6566.9|6563.9|0
1648430400000|2022-03-28 01:20:00|6566.3|6563.3|6571.2|6568.2|6571.2|6568.2|6565.2|6562.2|0
1648430700000|2022-03-28 01:25:00|6570.8|6567.8|6570.3|6567.3|6573.7|6570.7|6568.6|6565.6|0
1648431000000|2022-03-28 01:30:00|6570|6567|6570.3|6567.3|6570.3|6567.3|6566.9|6563.9|0
1648431300000|2022-03-28 01:35:00|6569.6|6566.6|6571.2|6568.2|6572|6569|6568.6|6565.6|0
1648431600000|2022-03-28 01:40:00|6570.8|6567.8|6567.8|6564.8|6570.8|6567.8|6565.2|6562.2|0
1648431900000|2022-03-28 01:45:00|6567.4|6564.4|6568.6|6565.6|6571.2|6568.2|6566.9|6563.9|0
1648432200000|2022-03-28 01:50:00|6569.3|6566.3|6577.1|6574.1|6577.1|6574.1|6569.3|6566.3|0
1648432500000|2022-03-28 01:55:00|6576.5|6573.5|6575.5|6572.5|6576.5|6573.5|6572.1|6569.1|0
1648432800000|2022-03-28 02:00:00|6576.1|6573.1|6580.7|6577.7|6582.4|6579.4|6576.1|6573.1|0
1648433100000|2022-03-28 02:05:00|6581|6578|6583.3|6580.3|6584.1|6581.1|6579|6576|0
1648433400000|2022-03-28 02:10:00|6584.1|6581.1|6582.4|6579.4|6585.9|6582.9|6582.4|6579.4|0
1648433700000|2022-03-28 02:15:00|6582.5|6579.5|6580.9|6577.9|6582.5|6579.5|6579|6576|0
1648434000000|2022-03-28 02:20:00|6580.6|6577.6|6575.8|6572.8|6580.6|6577.6|6575.8|6572.8|0
1648434300000|2022-03-28 02:25:00|6575.5|6572.5|6574.1|6571.1|6575.8|6572.8|6574.1|6571.1|0
1648434600000|2022-03-28 02:30:00|6574.8|6571.8|6575.9|6572.9|6577.6|6574.6|6574.2|6571.2|0
1648434900000|2022-03-28 02:35:00|6576.5|6573.5|6579.3|6576.3|6579.3|6576.3|6575.9|6572.9|0
1648435200000|2022-03-28 02:40:00|6581|6578|6584.4|6581.4|6584.4|6581.4|6580.1|6577.1|0
1648435500000|2022-03-28 02:45:00|6585|6582|6586.1|6583.1|6586.9|6583.9|6584.4|6581.4|0
1648435800000|2022-03-28 02:50:00|6586.4|6583.4|6588.6|6585.6|6589.5|6586.5|6586.4|6583.4|0
1648436100000|2022-03-28 02:55:00|6587.8|6584.8|6587.2|6584.2|6588.6|6585.6|6585.5|6582.5|0
1648436400000|2022-03-28 03:00:00|6587.6|6584.6|6589|6586|6590.7|6587.7|6587.3|6584.3|0
1648436700000|2022-03-28 03:05:00|6588.9|6585.9|6589.7|6586.7|6592.3|6589.3|6588.9|6585.9|0
1648437000000|2022-03-28 03:10:00|6589.4|6586.4|6588.9|6585.9|6589.4|6586.4|6588.9|6585.9|0
1648437300000|2022-03-28 03:15:00|6589.2|6586.2|6589.7|6586.7|6589.7|6586.7|6588.9|6585.9|0
1648437600000|2022-03-28 03:20:00|6589.4|6586.4|6588.8|6585.8|6589.4|6586.4|6587.1|6584.1|0
1648437900000|2022-03-28 03:25:00|6588.9|6585.9|6587.2|6584.2|6588.9|6585.9|6587.2|6584.2|0
1648438200000|2022-03-28 03:30:00|6587.5|6584.5|6586.1|6583.1|6588.7|6585.7|6585.3|6582.3|0
1648438500000|2022-03-28 03:35:00|6586.5|6583.5|6584.4|6581.4|6587|6584|6583.6|6580.6|0
1648438800000|2022-03-28 03:40:00|6584.8|6581.8|6585.3|6582.3|6585.3|6582.3|6584.4|6581.4|0
1648439100000|2022-03-28 03:45:00|6585.6|6582.6|6586.1|6583.1|6587|6584|6583.6|6580.6|0
1648439400000|2022-03-28 03:50:00|6586.4|6583.4|6582.6|6579.6|6588.7|6585.7|6581.8|6578.8|0
1648439700000|2022-03-28 03:55:00|6582.3|6579.3|6585.2|6582.2|6585.2|6582.2|6580.9|6577.9|0
1648440000000|2022-03-28 04:00:00|6584.5|6581.5|6584.4|6581.4|6585.2|6582.2|6583.5|6580.5|0
1648440300000|2022-03-28 04:05:00|6583.5|6580.5|6580.1|6577.1|6585.2|6582.2|6580.1|6577.1|0
1648440600000|2022-03-28 04:10:00|6580.2|6577.2|6578.5|6575.5|6580.2|6577.2|6578.5|6575.5|0
1648440900000|2022-03-28 04:15:00|6577.9|6574.9|6577.8|6574.8|6578.6|6575.6|6576.8|6573.8|0
1648441200000|2022-03-28 04:20:00|6576.9|6573.9|6577|6574|6578.6|6575.6|6576.9|6573.9|0
1648441500000|2022-03-28 04:25:00|6576.3|6573.3|6575.3|6572.3|6576.3|6573.3|6575.3|6572.3|0
1648442100000|2022-03-28 04:35:00|6575.4|6572.4|6578.7|6575.7|6580.4|6577.4|6575.4|6572.4|0
1648442400000|2022-03-28 04:40:00|6578.8|6575.8|6578.8|6575.8|6580.5|6577.5|6578.8|6575.8|0
1648442700000|2022-03-28 04:45:00|6578.5|6575.5|6575.1|6572.1|6578.5|6575.5|6575.1|6572.1|0
1648443000000|2022-03-28 04:50:00|6574.5|6571.5|6574.3|6571.3|6575.1|6572.1|6573.4|6570.4|0
1648443300000|2022-03-28 04:55:00|6574.6|6571.6|6572.6|6569.6|6575.2|6572.2|6572.6|6569.6|0
1648443600000|2022-03-28 05:00:00|6572.3|6569.3|6571.8|6568.8|6573.5|6570.5|6570.9|6567.9|0
1648443900000|2022-03-28 05:05:00|6571.7|6568.7|6570.2|6567.2|6575.2|6572.2|6570.1|6567.1|0
1648444200000|2022-03-28 05:10:00|6569.8|6566.8|6570.5|6567.5|6572.3|6569.3|6568.5|6565.5|0
1648444500000|2022-03-28 05:15:00|6570.8|6567.8|6567.4|6564.4|6571.6|6568.6|6566.6|6563.6|0
1648444800000|2022-03-28 05:20:00|6567.8|6564.8|6570.9|6567.9|6570.9|6567.9|6567.4|6564.4|0
1648445100000|2022-03-28 05:25:00|6571.5|6568.5|6571.8|6568.8|6575.9|6572.9|6570.9|6567.9|0
1648445400000|2022-03-28 05:30:00|6572.5|6569.5|6571.9|6568.9|6575.2|6572.2|6571.8|6568.8|0
1648445700000|2022-03-28 05:35:00|6571.6|6568.6|6563.3|6560.3|6571.6|6568.6|6561.6|6558.6|0
1648446000000|2022-03-28 05:40:00|6564|6561|6562.4|6559.4|6565|6562|6561.5|6558.5|0
1648446300000|2022-03-28 05:45:00|6562.7|6559.7|6563.6|6560.6|6565.3|6562.3|6561.5|6558.5|0
1648446600000|2022-03-28 05:50:00|6564.2|6561.2|6566.9|6563.9|6568.6|6565.6|6561.9|6558.9|0
1648446900000|2022-03-28 05:55:00|6567|6564|6561.9|6558.9|6568.6|6565.6|6560.2|6557.2|0
1648447200000|2022-03-28 06:00:00|6562|6559|6569.4|6567.4|6573.2|6571.2|6562|6559|445
1648447500000|2022-03-28 06:05:00|6569.7|6567.7|6562.9|6560.9|6570.2|6568.2|6562.7|6560.7|139
1648447800000|2022-03-28 06:10:00|6562.7|6560.7|6564.7|6562.7|6565.2|6563.2|6557.7|6555.7|133
1648448100000|2022-03-28 06:15:00|6564.9|6562.9|6567.7|6565.7|6567.7|6565.7|6562.7|6560.7|74
1648448400000|2022-03-28 06:20:00|6567.4|6565.4|6576.4|6574.4|6576.4|6574.4|6567.4|6565.4|60
1648448700000|2022-03-28 06:25:00|6576.2|6574.2|6571.2|6569.2|6576.2|6574.2|6567.7|6565.7|41
1648449000000|2022-03-28 06:30:00|6571.4|6569.4|6576.9|6574.9|6577.2|6575.2|6571.4|6569.4|22
1648449300000|2022-03-28 06:35:00|6576.7|6574.7|6576.7|6574.7|6582.2|6580.2|6572.9|6570.9|280
1648449600000|2022-03-28 06:40:00|6576.4|6574.4|6572.9|6570.9|6578.7|6576.7|6570.9|6568.9|67
1648449900000|2022-03-28 06:45:00|6572.7|6570.7|6567.2|6565.2|6575.4|6573.4|6567.2|6565.2|84
1648450200000|2022-03-28 06:50:00|6567.4|6565.4|6574.9|6572.9|6574.9|6572.9|6564.7|6562.7|84
1648450500000|2022-03-28 06:55:00|6575.2|6573.2|6571.4|6569.4|6581.7|6579.7|6569.7|6567.7|269
1648450800000|2022-03-28 07:00:00|6570.9|6569.9|6601.4|6600.4|6602.9|6601.9|6570.4|6569.4|1598
1648451100000|2022-03-28 07:05:00|6601.7|6600.7|6617.9|6616.9|6630.4|6629.4|6601.7|6600.7|969
1648451400000|2022-03-28 07:10:00|6618.2|6617.2|6602.7|6601.7|6618.7|6617.7|6601.4|6600.4|598
1648451700000|2022-03-28 07:15:00|6602.4|6601.4|6592.4|6591.4|6606.2|6605.2|6592.4|6591.4|526
1648452000000|2022-03-28 07:20:00|6591.7|6590.7|6601.9|6600.9|6603.4|6602.4|6584.2|6583.2|551
1648452300000|2022-03-28 07:25:00|6602.2|6601.2|6609.9|6608.9|6613.2|6612.2|6597.4|6596.4|422
1648452600000|2022-03-28 07:30:00|6609.7|6608.7|6616.7|6615.7|6617.7|6616.7|6608.2|6607.2|235
1648452900000|2022-03-28 07:35:00|6616.9|6615.9|6610.4|6609.4|6618.4|6617.4|6608.9|6607.9|400
1648453200000|2022-03-28 07:40:00|6609.8|6608.8|6611.1|6610.1|6613.1|6612.1|6604.8|6603.8|216
1648453500000|2022-03-28 07:45:00|6611.3|6610.3|6607.6|6606.6|6612.3|6611.3|6603.3|6602.3|257
1648453800000|2022-03-28 07:50:00|6607.3|6606.3|6614.3|6613.3|6618.1|6617.1|6606.8|6605.8|240
1648454100000|2022-03-28 07:55:00|6614.1|6613.1|6618.8|6617.8|6620.8|6619.8|6609.1|6608.1|356
1648454400000|2022-03-28 08:00:00|6618.6|6617.6|6612.8|6611.8|6619.3|6618.3|6611.8|6610.8|226
1648454700000|2022-03-28 08:05:00|6613.1|6612.1|6610.3|6609.3|6613.8|6612.8|6603.8|6602.8|415
1648455000000|2022-03-28 08:10:00|6610.1|6609.1|6616.8|6615.8|6616.8|6615.8|6607.8|6606.8|272
1648455300000|2022-03-28 08:15:00|6616.6|6615.6|6624.3|6623.3|6624.6|6623.6|6613.3|6612.3|244
1648455600000|2022-03-28 08:20:00|6623.8|6622.8|6625.8|6624.8|6627.3|6626.3|6618.3|6617.3|247
1648455900000|2022-03-28 08:25:00|6626.1|6625.1|6630.3|6629.3|6631.1|6630.1|6624.6|6623.6|283
1648456200000|2022-03-28 08:30:00|6630.1|6629.1|6624.6|6623.6|6630.6|6629.6|6622.8|6621.8|175
1648456500000|2022-03-28 08:35:00|6624.8|6623.8|6625.8|6624.8|6628.1|6627.1|6623.8|6622.8|179
1648456800000|2022-03-28 08:40:00|6625.6|6624.6|6628.8|6627.8|6629.8|6628.8|6621.3|6620.3|279
1648457100000|2022-03-28 08:45:00|6629.1|6628.1|6634.3|6633.3|6636.6|6635.6|6626.8|6625.8|243
1648457400000|2022-03-28 08:50:00|6634.1|6633.1|6636.3|6635.3|6637.6|6636.6|6631.6|6630.6|285
1648457700000|2022-03-28 08:55:00|6636.1|6635.1|6641.3|6640.3|6642.3|6641.3|6635.1|6634.1|353
1648458000000|2022-03-28 09:00:00|6640.8|6639.8|6634.1|6633.1|6641.3|6640.3|6633.6|6632.6|312
1648458300000|2022-03-28 09:05:00|6634.3|6633.3|6632.6|6631.6|6635.8|6634.8|6630.3|6629.3|355
1648458600000|2022-03-28 09:10:00|6632.3|6631.3|6630.6|6629.6|6634.3|6633.3|6629.3|6628.3|158
1648458900000|2022-03-28 09:15:00|6630.3|6629.3|6632.3|6631.3|6633.1|6632.1|6627.8|6626.8|387
1648459200000|2022-03-28 09:20:00|6632.6|6631.6|6639.8|6638.8|6640.8|6639.8|6631.8|6630.8|383
1648459500000|2022-03-28 09:25:00|6640.1|6639.1|6645.6|6644.6|6645.6|6644.6|6639.6|6638.6|190
1648459800000|2022-03-28 09:30:00|6645.8|6644.8|6650.3|6649.3|6650.8|6649.8|6642.8|6641.8|519
1648460100000|2022-03-28 09:35:00|6650.1|6649.1|6654.8|6653.8|6656.6|6655.6|6649.8|6648.8|756
1648460400000|2022-03-28 09:40:00|6654.6|6653.6|6653.6|6652.6|6656.3|6655.3|6651.8|6650.8|329
1648460700000|2022-03-28 09:45:00|6653.3|6652.3|6648.6|6647.6|6656.6|6655.6|6647.8|6646.8|252
1648461000000|2022-03-28 09:50:00|6648.3|6647.3|6646.1|6645.1|6650.6|6649.6|6645.6|6644.6|220
1648461300000|2022-03-28 09:55:00|6646.3|6645.3|6648.3|6647.3|6650.6|6649.6|6643.6|6642.6|155
1648461600000|2022-03-28 10:00:00|6648.6|6647.6|6650.8|6649.8|6651.1|6650.1|6643.8|6642.8|123
1648461900000|2022-03-28 10:05:00|6650.6|6649.6|6652.1|6651.1|6654.1|6653.1|6648.3|6647.3|145
1648462200000|2022-03-28 10:10:00|6651.8|6650.8|6656.1|6655.1|6656.6|6655.6|6649.8|6648.8|110
1648462500000|2022-03-28 10:15:00|6656.3|6655.3|6655.8|6654.8|6658.3|6657.3|6654.8|6653.8|125
1648462800000|2022-03-28 10:20:00|6655.6|6654.6|6655.8|6654.8|6657.8|6656.8|6652.6|6651.6|93
1648463100000|2022-03-28 10:25:00|6655.3|6654.3|6650.6|6649.6|6655.8|6654.8|6650.3|6649.3|162
1648463400000|2022-03-28 10:30:00|6650.8|6649.8|6650.8|6649.8|6653.3|6652.3|6647.6|6646.6|155
1648463700000|2022-03-28 10:35:00|6651.1|6650.1|6651.3|6650.3|6653.3|6652.3|6648.1|6647.1|73
1648464000000|2022-03-28 10:40:00|6651.1|6650.1|6652.3|6651.3|6653.6|6652.6|6649.6|6648.6|3174
1648464300000|2022-03-28 10:45:00|6652.6|6651.6|6654.8|6653.8|6657.8|6656.8|6651.3|6650.3|1842
1648464600000|2022-03-28 10:50:00|6654.6|6653.6|6654.8|6653.8|6657.1|6656.1|6653.6|6652.6|118
1648464900000|2022-03-28 10:55:00|6655.1|6654.1|6659.6|6658.6|6660.1|6659.1|6652.8|6651.8|159
1648465200000|2022-03-28 11:00:00|6660.3|6659.3|6669.8|6668.8|6670.3|6669.3|6659.8|6658.8|590
1648465500000|2022-03-28 11:05:00|6669.3|6668.3|6667.1|6666.1|6669.6|6668.6|6664.1|6663.1|190
1648465800000|2022-03-28 11:10:00|6667.3|6666.3|6668.8|6667.8|6670.3|6669.3|6663.8|6662.8|209
1648466100000|2022-03-28 11:15:00|6668.6|6667.6|6677.1|6676.1|6677.1|6676.1|6667.8|6666.8|152
1648466400000|2022-03-28 11:20:00|6676.8|6675.8|6673.8|6672.8|6678.3|6677.3|6672.8|6671.8|178
1648466700000|2022-03-28 11:25:00|6674.1|6673.1|6677.3|6676.3|6679.8|6678.8|6673.3|6672.3|158
1648467000000|2022-03-28 11:30:00|6677.1|6676.1|6679.1|6678.1|6682.8|6681.8|6676.8|6675.8|206
1648467300000|2022-03-28 11:35:00|6679.3|6678.3|6677.1|6676.1|6680.3|6679.3|6676.6|6675.6|87
1648467600000|2022-03-28 11:40:00|6677|6676|6676.7|6675.7|6677.2|6676.2|6672.7|6671.7|151
1648467900000|2022-03-28 11:45:00|6677|6676|6684|6683|6684.2|6683.2|6676.5|6675.5|157
1648468200000|2022-03-28 11:50:00|6684.2|6683.2|6681.7|6680.7|6685|6684|6677.5|6676.5|171
1648468500000|2022-03-28 11:55:00|6681.5|6680.5|6680.2|6679.2|6684.7|6683.7|6679.2|6678.2|107
1648468800000|2022-03-28 12:00:00|6680|6679|6671.7|6670.7|6681|6680|6671|6670|248
1648469100000|2022-03-28 12:05:00|6671.5|6670.5|6669|6668|6672.2|6671.2|6667.2|6666.2|136
1648469400000|2022-03-28 12:10:00|6668.7|6667.7|6671.2|6670.2|6672.5|6671.5|6667.7|6666.7|113
1648469700000|2022-03-28 12:15:00|6671.5|6670.5|6662|6661|6672.5|6671.5|6662|6661|193
1648470000000|2022-03-28 12:20:00|6661.7|6660.7|6654.7|6653.7|6662.7|6661.7|6654.7|6653.7|290
1648470300000|2022-03-28 12:25:00|6655|6654|6658.7|6657.7|6661|6660|6654.7|6653.7|139
1648470600000|2022-03-28 12:30:00|6659|6658|6660.5|6659.5|6661.5|6660.5|6656.2|6655.2|249
1648470900000|2022-03-28 12:35:00|6660.7|6659.7|6651.5|6650.5|6660.7|6659.7|6651.2|6650.2|191
1648471200000|2022-03-28 12:40:00|6651.2|6650.2|6640.7|6639.7|6651.7|6650.7|6637.2|6636.2|433
1648471500000|2022-03-28 12:45:00|6640.5|6639.5|6637.2|6636.2|6642|6641|6634.5|6633.5|270
1648471800000|2022-03-28 12:50:00|6637|6636|6638.2|6637.2|6639|6638|6634|6633|216
1648472100000|2022-03-28 12:55:00|6638|6637|6644|6643|6646|6645|6637.7|6636.7|225
1648472400000|2022-03-28 13:00:00|6643.7|6642.7|6641.2|6640.2|6647.2|6646.2|6641.2|6640.2|206
1648472700000|2022-03-28 13:05:00|6640.7|6639.7|6644.2|6643.2|6648|6647|6640.7|6639.7|133
1648473000000|2022-03-28 13:10:00|6644.5|6643.5|6642|6641|6644.5|6643.5|6633.5|6632.5|284
1648473300000|2022-03-28 13:15:00|6642.2|6641.2|6637|6636|6644.2|6643.2|6636.7|6635.7|153
1648473600000|2022-03-28 13:20:00|6636.7|6635.7|6634|6633|6639.7|6638.7|6632|6631|131
1648473900000|2022-03-28 13:25:00|6634.7|6633.7|6632.5|6631.5|6634.7|6633.7|6630|6629|232
1648474200000|2022-03-28 13:30:00|6632.2|6631.2|6637.5|6636.5|6643.5|6642.5|6631.2|6630.2|569
1648474500000|2022-03-28 13:35:00|6637.2|6636.2|6643.5|6642.5|6646.7|6645.7|6636.2|6635.2|366
1648474800000|2022-03-28 13:40:00|6643.2|6642.2|6647.7|6646.7|6655.5|6654.5|6642.5|6641.5|423
1648475100000|2022-03-28 13:45:00|6648|6647|6639.2|6638.2|6649.7|6648.7|6635|6634|371
1648475400000|2022-03-28 13:50:00|6639.5|6638.5|6646|6645|6646.7|6645.7|6638.7|6637.7|234
1648475700000|2022-03-28 13:55:00|6646.2|6645.2|6634.7|6633.7|6646.5|6645.5|6632|6631|435
1648476000000|2022-03-28 14:00:00|6635.2|6634.2|6616.7|6615.7|6635.7|6634.7|6612|6611|890
1648476300000|2022-03-28 14:05:00|6617|6616|6613.5|6612.5|6618.5|6617.5|6611|6610|490
1648476600000|2022-03-28 14:10:00|6614.1|6613.1|6620.6|6619.6|6624.8|6623.8|6611.3|6610.3|676
1648476900000|2022-03-28 14:15:00|6620.8|6619.8|6615.1|6614.1|6620.8|6619.8|6614.1|6613.1|309
1648477200000|2022-03-28 14:20:00|6615.3|6614.3|6624.3|6623.3|6625.3|6624.3|6610.1|6609.1|533
1648477500000|2022-03-28 14:25:00|6624.6|6623.6|6627.8|6626.8|6628.1|6627.1|6617.3|6616.3|363
1648477800000|2022-03-28 14:30:00|6628.3|6627.3|6611.6|6610.6|6628.3|6627.3|6609.8|6608.8|476
1648478100000|2022-03-28 14:35:00|6611.8|6610.8|6606.6|6605.6|6615.3|6614.3|6601.1|6600.1|1005
1648478400000|2022-03-28 14:40:00|6606.3|6605.3|6611.1|6610.1|6612.3|6611.3|6604.8|6603.8|438
1648478700000|2022-03-28 14:45:00|6610.8|6609.8|6616.1|6615.1|6619.8|6618.8|6610.8|6609.8|306
1648479000000|2022-03-28 14:50:00|6615.8|6614.8|6617.8|6616.8|6622.1|6621.1|6615.3|6614.3|390
1648479300000|2022-03-28 14:55:00|6618.1|6617.1|6625.6|6624.6|6626.1|6625.1|6617.1|6616.1|431
1648479600000|2022-03-28 15:00:00|6625.8|6624.8|6605.8|6604.8|6627.6|6626.6|6588.6|6587.6|1762
1648479900000|2022-03-28 15:05:00|6606.1|6605.1|6612.3|6611.3|6613.3|6612.3|6604.3|6603.3|444
1648480200000|2022-03-28 15:10:00|6612.6|6611.6|6612.8|6611.8|6615.3|6614.3|6607.8|6606.8|445
1648480500000|2022-03-28 15:15:00|6612.6|6611.6|6615.1|6614.1|6616.1|6615.1|6606.3|6605.3|345
1648480800000|2022-03-28 15:20:00|6615.8|6614.8|6613.6|6612.6|6617.1|6616.1|6609.1|6608.1|695
1648481100000|2022-03-28 15:25:00|6614.1|6613.1|6614.1|6613.1|6614.1|6613.1|6603.3|6602.3|990
1648481400000|2022-03-28 15:30:00|6614.6|6612.6|6590.6|6588.6|6615.6|6613.6|6589.6|6587.6|2571
1648481700000|2022-03-28 15:35:00|6592.3|6590.3|6595.6|6593.6|6600.6|6598.6|6587.3|6585.3|2070
1648482000000|2022-03-28 15:40:00|6596.1|6594.1|6594.6|6592.6|6599.1|6597.1|6592.6|6590.6|445
1648482300000|2022-03-28 15:45:00|6594.3|6592.3|6584.3|6582.3|6594.6|6592.6|6583.1|6581.1|352
1648482600000|2022-03-28 15:50:00|6584.6|6582.6|6586.6|6584.6|6591.6|6589.6|6582.6|6580.6|1420
1648482900000|2022-03-28 15:55:00|6586.8|6584.8|6580.3|6578.3|6587.3|6585.3|6580.3|6578.3|182
1648483200000|2022-03-28 16:00:00|6580.1|6578.1|6592.3|6590.3|6592.8|6590.8|6579.1|6577.1|236
1648483500000|2022-03-28 16:05:00|6592.6|6590.6|6585.3|6583.3|6592.8|6590.8|6584.1|6582.1|115
1648483800000|2022-03-28 16:10:00|6585.1|6583.1|6581.3|6579.3|6585.3|6583.3|6576.8|6574.8|209
1648484100000|2022-03-28 16:15:00|6581.6|6579.6|6580.3|6578.3|6585.6|6583.6|6577.6|6575.6|104
1648484400000|2022-03-28 16:20:00|6580.1|6578.1|6586.6|6584.6|6588.3|6586.3|6579.3|6577.3|81
1648484700000|2022-03-28 16:25:00|6587.1|6585.1|6583.6|6581.6|6587.6|6585.6|6581.3|6579.3|101
1648485000000|2022-03-28 16:30:00|6583.3|6581.3|6587.8|6585.8|6589.1|6587.1|6581.8|6579.8|63
1648485300000|2022-03-28 16:35:00|6588.1|6586.1|6590.3|6588.3|6590.3|6588.3|6586.3|6584.3|62
1648485600000|2022-03-28 16:40:00|6590.1|6588.1|6592.8|6590.8|6594.1|6592.1|6589.3|6587.3|113
1648485900000|2022-03-28 16:45:00|6592.6|6590.6|6595.8|6593.8|6597.1|6595.1|6590.8|6588.8|132
1648486200000|2022-03-28 16:50:00|6595.6|6593.6|6601.8|6599.8|6602.1|6600.1|6595.1|6593.1|146
1648486500000|2022-03-28 16:55:00|6602.1|6600.1|6601.8|6599.8|6603.6|6601.6|6599.8|6597.8|75
1648486800000|2022-03-28 17:00:00|6601.6|6599.6|6600.3|6598.3|6603.6|6601.6|6599.8|6597.8|54
1648487100000|2022-03-28 17:05:00|6600.8|6598.8|6596.3|6594.3|6602.3|6600.3|6596.1|6594.1|116
1648487400000|2022-03-28 17:10:00|6596.1|6594.1|6596.1|6594.1|6599.1|6597.1|6594.6|6592.6|36
1648487700000|2022-03-28 17:15:00|6596.3|6594.3|6599.1|6597.1|6600.3|6598.3|6595.8|6593.8|66
1648488000000|2022-03-28 17:20:00|6598.8|6596.8|6604.8|6602.8|6605.3|6603.3|6597.8|6595.8|61
1648488300000|2022-03-28 17:25:00|6605.1|6603.1|6607.3|6605.3|6613.1|6611.1|6603.6|6601.6|260
1648488600000|2022-03-28 17:30:00|6607.1|6605.1|6606.3|6604.3|6608.6|6606.6|6603.3|6601.3|48
1648488900000|2022-03-28 17:35:00|6605.8|6603.8|6605.8|6603.8|6611.1|6609.1|6603.8|6601.8|37
1648489200000|2022-03-28 17:40:00|6606.1|6604.1|6603.8|6601.8|6606.6|6604.6|6602.3|6600.3|35
1648489500000|2022-03-28 17:45:00|6604.1|6602.1|6603.6|6601.6|6605.6|6603.6|6600.1|6598.1|63
1648489800000|2022-03-28 17:50:00|6603.8|6601.8|6599.8|6597.8|6605.8|6603.8|6599.6|6597.6|43
1648490100000|2022-03-28 17:55:00|6599.6|6597.6|6599.6|6597.6|6601.3|6599.3|6597.3|6595.3|48
1648490400000|2022-03-28 18:00:00|6599.8|6597.8|6603.3|6601.3|6606.8|6604.8|6599.6|6597.6|121
1648490700000|2022-03-28 18:05:00|6603.1|6601.1|6607.1|6605.1|6608.1|6606.1|6599.6|6597.6|31
1648491000000|2022-03-28 18:10:00|6607.6|6605.6|6605.6|6603.6|6611.1|6609.1|6603.3|6601.3|23
1648491300000|2022-03-28 18:15:00|6605.8|6603.8|6602.1|6600.1|6606.1|6604.1|6602.1|6600.1|9
1648491600000|2022-03-28 18:20:00|6602.3|6600.3|6606.3|6604.3|6608.1|6606.1|6601.6|6599.6|35
1648491900000|2022-03-28 18:25:00|6606.8|6604.8|6610.3|6608.3|6610.8|6608.8|6604.6|6602.6|63
1648492200000|2022-03-28 18:30:00|6610.1|6608.1|6608.1|6606.1|6611.1|6609.1|6607.3|6605.3|16
1648492500000|2022-03-28 18:35:00|6608.3|6606.3|6609.1|6607.1|6609.8|6607.8|6606.6|6604.6|16
1648492800000|2022-03-28 18:40:00|6609.3|6607.3|6618.6|6616.6|6620.3|6618.3|6608.3|6606.3|431
1648493100000|2022-03-28 18:45:00|6618.3|6616.3|6624.1|6622.1|6624.8|6622.8|6617.6|6615.6|329
1648493400000|2022-03-28 18:50:00|6624.3|6622.3|6632.6|6630.6|6633.1|6631.1|6624.3|6622.3|150
1648493700000|2022-03-28 18:55:00|6632.3|6630.3|6640.3|6638.3|6640.6|6638.6|6632.1|6630.1|150
1648494000000|2022-03-28 19:00:00|6640.6|6638.6|6632.8|6630.8|6640.8|6638.8|6630.3|6628.3|88
1648494300000|2022-03-28 19:05:00|6633.1|6631.1|6636.6|6634.6|6637.3|6635.3|6632.1|6630.1|45
1648494600000|2022-03-28 19:10:00|6636.3|6634.3|6638.1|6636.1|6638.3|6636.3|6635.1|6633.1|85
1648494900000|2022-03-28 19:15:00|6638.3|6636.3|6641.1|6639.1|6641.8|6639.8|6637.6|6635.6|177
1648495200000|2022-03-28 19:20:00|6640.6|6638.6|6642.8|6640.8|6643.8|6641.8|6639.3|6637.3|49
1648495500000|2022-03-28 19:25:00|6643.1|6641.1|6640.3|6638.3|6643.1|6641.1|6639.6|6637.6|65
1648495800000|2022-03-28 19:30:00|6640.1|6638.1|6647.3|6645.3|6648.3|6646.3|6639.8|6637.8|132
1648496100000|2022-03-28 19:35:00|6646.8|6644.8|6641.3|6639.3|6647.8|6645.8|6639.6|6637.6|103
1648496400000|2022-03-28 19:40:00|6641.1|6639.1|6641.8|6639.8|6644.6|6642.6|6639.1|6637.1|107
1648496700000|2022-03-28 19:45:00|6641.6|6639.6|6642.3|6640.3|6642.8|6640.8|6638.3|6636.3|215
1648497000000|2022-03-28 19:50:00|6640.1|6638.1|6640.8|6638.8|6641.3|6639.3|6634.1|6632.1|171
1648497300000|2022-03-28 19:55:00|6640.6|6638.6|6643.8|6641.8|6653.1|6651.1|6637.8|6635.8|269
1648497600000|2022-03-28 20:00:00|6645.7|6641.7|6654.5|6650.5|6656.7|6652.7|6645.7|6641.7|0
1648497900000|2022-03-28 20:05:00|6654|6650|6652.9|6648.9|6655|6651|6650.7|6646.7|0
1648498200000|2022-03-28 20:10:00|6652.4|6648.4|6651.7|6647.7|6652.9|6648.9|6650.7|6646.7|0
1648498500000|2022-03-28 20:15:00|6652.2|6648.2|6651.2|6647.2|6652.7|6648.7|6651.2|6647.2|0
1648498800000|2022-03-28 20:20:00|6651.3|6647.3|6651.6|6647.6|6651.7|6647.7|6650|6646|0
1648499100000|2022-03-28 20:25:00|6651.1|6647.1|6651.1|6647.1|6651.6|6647.6|6651.1|6647.1|0
1648499400000|2022-03-28 20:30:00|6651.3|6647.3|6651|6647|6651.6|6647.6|6651|6647|0
1648499700000|2022-03-28 20:35:00|6651.2|6647.2|6651.5|6647.5|6651.5|6647.5|6651|6647|0
1648500000000|2022-03-28 20:40:00|6651.2|6647.2|6651.1|6647.1|6651.5|6647.5|6651|6647|0
1648500300000|2022-03-28 20:45:00|6651|6647|6650.9|6646.9|6651.6|6647.6|6650.9|6646.9|0
1648500600000|2022-03-28 20:50:00|6650.8|6646.8|6650.8|6646.8|6650.8|6646.8|6650.8|6646.8|0
1648500900000|2022-03-28 20:55:00|6651|6647|6650.4|6646.4|6651|6647|6650.4|6646.4|0
1648501200000|2022-03-28 21:00:00|6650.6|6646.6|6650.6|6646.6|6650.6|6646.6|6650.3|6646.3|0
1648501500000|2022-03-28 21:05:00|6650.4|6646.4|6650.1|6646.1|6650.4|6646.4|6649.3|6645.3|0
1648501800000|2022-03-28 21:10:00|6649.9|6645.9|6649.2|6645.2|6650.1|6646.1|6649.1|6645.1|0
1648502100000|2022-03-28 21:15:00|6650|6646|6649.4|6645.4|6650|6646|6649.3|6645.3|0
1648502400000|2022-03-28 21:20:00|6649.3|6645.3|6649.9|6645.9|6649.9|6645.9|6648.6|6644.6|0
1648502700000|2022-03-28 21:25:00|6650.1|6646.1|6649.5|6645.5|6650.3|6646.3|6649.3|6645.3|0
1648503000000|2022-03-28 21:30:00|6648.1|6644.1|6649.5|6645.5|6649.5|6645.5|6648.1|6644.1|0
1648503300000|2022-03-28 21:35:00|6649.8|6645.8|6649.3|6645.3|6649.8|6645.8|6649.1|6645.1|0
1648503600000|2022-03-28 21:40:00|6649.1|6645.1|6648.3|6644.3|6649.6|6645.6|6648.3|6644.3|0
1648503900000|2022-03-28 21:45:00|6648.4|6644.4|6649.1|6645.1|6649.7|6645.7|6648.4|6644.4|0
1648504200000|2022-03-28 21:50:00|6648.7|6644.7|6649.4|6645.4|6649.4|6645.4|6648.7|6644.7|0
1648504500000|2022-03-28 21:55:00|6649.1|6645.1|6649.6|6645.6|6649.6|6645.6|6649.1|6645.1|0
1648504800000|2022-03-28 22:00:00|6649.2|6645.2|6645.1|6641.1|6649.7|6645.7|6644.1|6640.1|0
1648505100000|2022-03-28 22:05:00|6644.6|6640.6|6644.4|6640.4|6645.1|6641.1|6643.5|6639.5|0
1648505400000|2022-03-28 22:10:00|6643.9|6639.9|6643.9|6639.9|6644.4|6640.4|6641.2|6637.2|0
1648505700000|2022-03-28 22:15:00|6644.4|6640.4|6642.8|6638.8|6644.9|6640.9|6642.8|6638.8|0
1648506000000|2022-03-28 22:20:00|6643.1|6639.1|6644.5|6640.5|6644.5|6640.5|6643.1|6639.1|0
1648506300000|2022-03-28 22:25:00|6644.4|6640.4|6643.6|6639.6|6644.4|6640.4|6642.7|6638.7|0
1648506600000|2022-03-28 22:30:00|6643.8|6639.8|6646|6642|6649.4|6645.4|6643.6|6639.6|0
1648506900000|2022-03-28 22:35:00|6645.3|6641.3|6646.5|6642.5|6647.8|6643.8|6645.3|6641.3|0
1648507200000|2022-03-28 22:40:00|6646.8|6642.8|6644.5|6640.5|6647.3|6643.3|6644.5|6640.5|0
1648507500000|2022-03-28 22:45:00|6645|6641|6646|6642|6647.2|6643.2|6644.5|6640.5|0
1648507800000|2022-03-28 22:50:00|6646.3|6642.3|6645|6641|6648.2|6644.2|6644.5|6640.5|0
1648508100000|2022-03-28 22:55:00|6645.5|6641.5|6647|6643|6648.2|6644.2|6645.5|6641.5|0
1648508400000|2022-03-28 23:00:00|6647.2|6643.2|6647.5|6643.5|6649|6645|6647|6643|0
1648508700000|2022-03-28 23:05:00|6647.2|6643.2|6648.1|6644.1|6649|6645|6647|6643|0
1648509000000|2022-03-28 23:10:00|6648.6|6644.6|6647.3|6643.3|6648.7|6644.7|6647.1|6643.1|0
1648509300000|2022-03-28 23:15:00|6647.1|6643.1|6644.9|6641.9|6648.7|6644.7|6644.4|6641.4|0
1648509600000|2022-03-28 23:20:00|6645.4|6642.4|6645.4|6642.4|6645.8|6642.8|6643.6|6640.6|0
1648509900000|2022-03-28 23:25:00|6645.5|6642.5|6648.7|6645.7|6648.7|6645.7|6644.5|6641.5|0
1648510200000|2022-03-28 23:30:00|6648.8|6645.8|6649.4|6646.4|6651.5|6648.5|6647.7|6644.7|0
1648510500000|2022-03-28 23:35:00|6649.6|6646.6|6650|6647|6651|6648|6649.6|6646.6|0
1648510800000|2022-03-28 23:40:00|6650.2|6647.2|6652|6649|6652.6|6649.6|6648.8|6645.8|0
1648511100000|2022-03-28 23:45:00|6651.5|6648.5|6649.5|6646.5|6652|6649|6648.8|6645.8|0
1648511400000|2022-03-28 23:50:00|6648.8|6645.8|6645.1|6642.1|6650|6647|6644.6|6641.6|0
1648511700000|2022-03-28 23:55:00|6644.6|6641.6|6644.6|6641.6|6645.6|6642.6|6644.1|6641.1|0
1648512000000|2022-03-29 00:00:00|6645.1|6642.1|6642.5|6639.5|6646.8|6643.8|6641.4|6638.4|0
1648512300000|2022-03-29 00:05:00|6641.9|6638.9|6641.9|6638.9|6642.6|6639.6|6640.4|6637.4|0
1648512600000|2022-03-29 00:10:00|6642.2|6639.2|6642.6|6639.6|6642.6|6639.6|6640|6637|0
1648512900000|2022-03-29 00:15:00|6642.1|6639.1|6646.4|6643.4|6648.9|6645.9|6641.4|6638.4|0
1648513200000|2022-03-29 00:20:00|6646.1|6643.1|6649.8|6646.8|6651.4|6648.4|6645.5|6642.5|0
1648513500000|2022-03-29 00:25:00|6650.1|6647.1|6649.7|6646.7|6651.4|6648.4|6648|6645|0
1648513800000|2022-03-29 00:30:00|6649.1|6646.1|6648.1|6645.1|6649.7|6646.7|6648|6645|0
1648514100000|2022-03-29 00:35:00|6648.4|6645.4|6651.5|6648.5|6651.5|6648.5|6648|6645|0
1648514400000|2022-03-29 00:40:00|6651.4|6648.4|6653.2|6650.2|6657.4|6654.4|6651.4|6648.4|0
1648514700000|2022-03-29 00:45:00|6653.8|6650.8|6651.5|6648.5|6654.9|6651.9|6651.5|6648.5|0
1648515000000|2022-03-29 00:50:00|6651.8|6648.8|6653.2|6650.2|6654.9|6651.9|6651.5|6648.5|0
1648515300000|2022-03-29 00:55:00|6653.8|6650.8|6649.8|6646.8|6654.9|6651.9|6649.8|6646.8|0
1648515600000|2022-03-29 01:00:00|6650.4|6647.4|6652.1|6649.1|6655.5|6652.5|6649.8|6646.8|0
1648515900000|2022-03-29 01:05:00|6652.8|6649.8|6652.2|6649.2|6653.8|6650.8|6652.1|6649.1|0
1648516200000|2022-03-29 01:10:00|6652.1|6649.1|6657.1|6654.1|6657.1|6654.1|6650.5|6647.5|0
1648516500000|2022-03-29 01:15:00|6656.4|6653.4|6658.8|6655.8|6658.9|6655.9|6655.4|6652.4|0
1648516800000|2022-03-29 01:20:00|6659.5|6656.5|6660.6|6657.6|6660.7|6657.7|6658.9|6655.9|0
1648517100000|2022-03-29 01:25:00|6660.9|6657.9|6659|6656|6662.4|6659.4|6659|6656|0
1648517400000|2022-03-29 01:30:00|6659.6|6656.6|6662.4|6659.4|6662.4|6659.4|6659.6|6656.6|0
1648517700000|2022-03-29 01:35:00|6662.7|6659.7|6667.9|6664.9|6668|6665|6662.4|6659.4|0
1648518000000|2022-03-29 01:40:00|6667.8|6664.8|6666.2|6663.2|6667.9|6664.9|6666.1|6663.1|0
1648518300000|2022-03-29 01:45:00|6666.5|6663.5|6664.5|6661.5|6667.9|6664.9|6664.5|6661.5|0
1648518600000|2022-03-29 01:50:00|6665.1|6662.1|6664.4|6661.4|6666.2|6663.2|6664.4|6661.4|0
1648518900000|2022-03-29 01:55:00|6663.8|6660.8|6664.4|6661.4|6665.3|6662.3|6662.7|6659.7|0
1648519200000|2022-03-29 02:00:00|6664.5|6661.5|6661|6658|6664.5|6661.5|6661|6658|0
1648519500000|2022-03-29 02:05:00|6660.9|6657.9|6659.3|6656.3|6662.6|6659.6|6659.3|6656.3|0
1648519800000|2022-03-29 02:10:00|6659.2|6656.2|6658.6|6655.6|6660.3|6657.3|6656.9|6653.9|0
1648520100000|2022-03-29 02:15:00|6657.9|6654.9|6658.6|6655.6|6658.6|6655.6|6656.9|6653.9|0
1648520400000|2022-03-29 02:20:00|6658.2|6655.2|6658.6|6655.6|6658.6|6655.6|6656.9|6653.9|0
1648520700000|2022-03-29 02:25:00|6657.9|6654.9|6656.9|6653.9|6658.6|6655.6|6655.2|6652.2|0
1648521000000|2022-03-29 02:30:00|6656.6|6653.6|6655.2|6652.2|6658.6|6655.6|6653.5|6650.5|0
1648521300000|2022-03-29 02:35:00|6654.5|6651.5|6651.7|6648.7|6654.5|6651.5|6651.7|6648.7|0
1648521600000|2022-03-29 02:40:00|6651.8|6648.8|6653.5|6650.5|6653.5|6650.5|6650.1|6647.1|0
1648521900000|2022-03-29 02:45:00|6652.8|6649.8|6651.8|6648.8|6652.8|6649.8|6651.8|6648.8|0
1648522200000|2022-03-29 02:50:00|6651.1|6648.1|6651.8|6648.8|6653.5|6650.5|6650.1|6647.1|0
1648522500000|2022-03-29 02:55:00|6651.5|6648.5|6651.8|6648.8|6651.8|6648.8|6650.1|6647.1|0
1648522800000|2022-03-29 03:00:00|6651.1|6648.1|6651.8|6648.8|6653.5|6650.5|6650.1|6647.1|0
1648523100000|2022-03-29 03:05:00|6652.1|6649.1|6655.2|6652.2|6655.2|6652.2|6651.8|6648.8|0
1648523700000|2022-03-29 03:15:00|6656.5|6653.5|6658.5|6655.5|6658.6|6655.6|6656.5|6653.5|0
1648524000000|2022-03-29 03:20:00|6658.6|6655.6|6660.2|6657.2|6660.2|6657.2|6658.5|6655.5|0
1648524300000|2022-03-29 03:25:00|6659.8|6656.8|6658.5|6655.5|6660.2|6657.2|6656.8|6653.8|0
1648524600000|2022-03-29 03:30:00|6658.2|6655.2|6655.2|6652.2|6658.2|6655.2|6653.5|6650.5|0
1648524900000|2022-03-29 03:35:00|6654.8|6651.8|6653.3|6650.3|6655.2|6652.2|6653.3|6650.3|0
1648525200000|2022-03-29 03:40:00|6652.6|6649.6|6653.3|6650.3|6655|6652|6651.6|6648.6|0
1648525500000|2022-03-29 03:45:00|6653.9|6650.9|6651.6|6648.6|6655|6652|6651.6|6648.6|0
1648525800000|2022-03-29 03:50:00|6652.2|6649.2|6653.2|6650.2|6653.3|6650.3|6651.5|6648.5|0
1648526100000|2022-03-29 03:55:00|6653.1|6650.1|6653.1|6650.1|6654.8|6651.8|6651.4|6648.4|0
1648526400000|2022-03-29 04:00:00|6653.8|6650.8|6654.8|6651.8|6656.5|6653.5|6653.1|6650.1|0
1648526700000|2022-03-29 04:05:00|6653.1|6650.1|6654.8|6651.8|6654.8|6651.8|6653.1|6650.1|0
1648527000000|2022-03-29 04:10:00|6655.4|6652.4|6654.8|6651.8|6656.5|6653.5|6654.8|6651.8|0
1648527300000|2022-03-29 04:15:00|6655.4|6652.4|6656.4|6653.4|6656.5|6653.5|6655.4|6652.4|0
1648527600000|2022-03-29 04:20:00|6657.1|6654.1|6658.1|6655.1|6658.1|6655.1|6656.4|6653.4|0
1648527900000|2022-03-29 04:25:00|6658.2|6655.2|6657.4|6654.4|6658.3|6655.3|6657.4|6654.4|0
1648528200000|2022-03-29 04:30:00|6657.7|6654.7|6656.5|6653.5|6658.3|6655.3|6656.5|6653.5|0
1648528500000|2022-03-29 04:35:00|6656.4|6653.4|6656.3|6653.3|6656.5|6653.5|6656.3|6653.3|0
1648528800000|2022-03-29 04:40:00|6657|6654|6656.3|6653.3|6658|6655|6656.3|6653.3|0
1648529100000|2022-03-29 04:45:00|6656.9|6653.9|6656.3|6653.3|6658|6655|6656.3|6653.3|0
1648529400000|2022-03-29 04:50:00|6657|6654|6658|6655|6658|6655|6656.3|6653.3|0
1648529700000|2022-03-29 04:55:00|6657.7|6654.7|6657.7|6654.7|6658|6655|6656.3|6653.3|0
1648530000000|2022-03-29 05:00:00|6657.1|6654.1|6656.2|6653.2|6659.6|6656.6|6656|6653|0
1648530300000|2022-03-29 05:05:00|6656.9|6653.9|6653|6650|6659.6|6656.6|6653|6650|0
1648530600000|2022-03-29 05:10:00|6653.7|6650.7|6654.7|6651.7|6654.7|6651.7|6653.7|6650.7|0
1648530900000|2022-03-29 05:15:00|6655.3|6652.3|6655.8|6652.8|6657.5|6654.5|6654.1|6651.1|0
1648531200000|2022-03-29 05:20:00|6656.1|6653.1|6655.4|6652.4|6657.5|6654.5|6655.4|6652.4|0
1648531500000|2022-03-29 05:25:00|6656|6653|6658.8|6655.8|6660.5|6657.5|6656|6653|0
1648531800000|2022-03-29 05:30:00|6659.4|6656.4|6667.8|6664.8|6671|6668|6659.4|6656.4|0
1648532100000|2022-03-29 05:35:00|6668.4|6665.4|6665.9|6662.9|6669.5|6666.5|6665.9|6662.9|0
1648532400000|2022-03-29 05:40:00|6666.2|6663.2|6671|6668|6671|6668|6665.9|6662.9|0
1648532700000|2022-03-29 05:45:00|6671.6|6668.6|6671.2|6668.2|6674.4|6671.4|6669.4|6666.4|0
1648533000000|2022-03-29 05:50:00|6671.8|6668.8|6676.3|6673.3|6678|6675|6671.8|6668.8|0
1648533300000|2022-03-29 05:55:00|6676.6|6673.6|6674.6|6671.6|6677.1|6674.1|6671.2|6668.2|0
1648533600000|2022-03-29 06:00:00|6674.7|6671.7|6662.6|6660.6|6675.2|6671.8|6661.6|6659.6|432
1648533900000|2022-03-29 06:05:00|6662.8|6660.8|6662.8|6660.8|6663.6|6661.6|6656.3|6654.3|178
1648534200000|2022-03-29 06:10:00|6663.1|6661.1|6664.8|6662.8|6668.8|6666.8|6660.6|6658.6|115
1648534500000|2022-03-29 06:15:00|6664.6|6662.6|6658.6|6656.6|6664.8|6662.8|6658.6|6656.6|116
1648534800000|2022-03-29 06:20:00|6658.3|6656.3|6656.6|6654.6|6659.1|6657.1|6654.8|6652.8|63
1648535100000|2022-03-29 06:25:00|6656.8|6654.8|6655.8|6653.8|6657.6|6655.6|6654.6|6652.6|42
1648535400000|2022-03-29 06:30:00|6655.6|6653.6|6651.3|6649.3|6655.6|6653.6|6650.8|6648.8|47
1648535700000|2022-03-29 06:35:00|6651.1|6649.1|6652.1|6650.1|6653.8|6651.8|6648.8|6646.8|57
1648536000000|2022-03-29 06:40:00|6651.8|6649.8|6650.6|6648.6|6652.6|6650.6|6649.3|6647.3|62
1648536300000|2022-03-29 06:45:00|6650.8|6648.8|6657.1|6655.1|6659.1|6657.1|6650.8|6648.8|64
1648536600000|2022-03-29 06:50:00|6657.3|6655.3|6662.8|6660.8|6663.1|6661.1|6652.6|6650.6|103
1648536900000|2022-03-29 06:55:00|6662.3|6660.3|6670.3|6668.3|6672.6|6670.6|6659.8|6657.8|114
1648537200000|2022-03-29 07:00:00|6669.8|6668.8|6675.3|6674.3|6679.3|6678.3|6669.8|6668.8|1492
1648537500000|2022-03-29 07:05:00|6675.6|6674.6|6664.3|6663.3|6676.6|6675.6|6663.6|6662.6|985
1648537800000|2022-03-29 07:10:00|6664.6|6663.6|6667.3|6666.3|6674.8|6673.8|6658.8|6657.8|588
1648538100000|2022-03-29 07:15:00|6667.1|6666.1|6672.1|6671.1|6675.6|6674.6|6666.3|6665.3|596
1648538400000|2022-03-29 07:20:00|6671.3|6670.3|6699.1|6698.1|6705.6|6704.6|6671.3|6670.3|1341
1648538700000|2022-03-29 07:25:00|6698.3|6697.3|6717.8|6716.8|6719.3|6718.3|6696.8|6695.8|1340
1648539000000|2022-03-29 07:30:00|6718.1|6717.1|6704.1|6703.1|6720.3|6719.3|6701.8|6700.8|947
1648539300000|2022-03-29 07:35:00|6703.8|6702.8|6693.8|6692.8|6704.3|6703.3|6692.8|6691.8|599
1648539600000|2022-03-29 07:40:00|6693.1|6692.1|6686.1|6685.1|6693.1|6692.1|6683.9|6682.9|410
1648539900000|2022-03-29 07:45:00|6685.9|6684.9|6682.6|6681.6|6686.6|6685.6|6679.6|6678.6|385
1648540200000|2022-03-29 07:50:00|6682.4|6681.4|6680.1|6679.1|6689.4|6688.4|6676.6|6675.6|596
1648540500000|2022-03-29 07:55:00|6680.4|6679.4|6684.1|6683.1|6686.6|6685.6|6677.6|6676.6|353
1648540800000|2022-03-29 08:00:00|6683.9|6682.9|6695.6|6694.6|6695.9|6694.9|6679.6|6678.6|318
1648541100000|2022-03-29 08:05:00|6695.4|6694.4|6700.4|6699.4|6701.1|6700.1|6692.6|6691.6|390
1648541400000|2022-03-29 08:10:00|6700.6|6699.6|6697.1|6696.1|6702.6|6701.6|6693.4|6692.4|297
1648541700000|2022-03-29 08:15:00|6696.9|6695.9|6704.6|6703.6|6706.1|6705.1|6695.6|6694.6|352
1648542000000|2022-03-29 08:20:00|6704.9|6703.9|6697.6|6696.6|6707.9|6706.9|6692.6|6691.6|335
1648542300000|2022-03-29 08:25:00|6697.1|6696.1|6702.6|6701.6|6703.1|6702.1|6696.6|6695.6|222
1648542600000|2022-03-29 08:30:00|6702.9|6701.9|6692.1|6691.1|6703.4|6702.4|6691.1|6690.1|156
1648542900000|2022-03-29 08:35:00|6692.4|6691.4|6694.6|6693.6|6695.6|6694.6|6690.9|6689.9|158
1648543200000|2022-03-29 08:40:00|6694.9|6693.9|6705.6|6704.6|6706.1|6705.1|6694.9|6693.9|295
1648543500000|2022-03-29 08:45:00|6705.4|6704.4|6702.6|6701.6|6706.9|6705.9|6699.9|6698.9|161
1648543800000|2022-03-29 08:50:00|6701.9|6700.9|6693.1|6692.1|6703.1|6702.1|6692.9|6691.9|173
1648544100000|2022-03-29 08:55:00|6693.4|6692.4|6694.6|6693.6|6697.1|6696.1|6692.4|6691.4|191
1648544400000|2022-03-29 09:00:00|6694.9|6693.9|6704.6|6703.6|6704.9|6703.9|6691.9|6690.9|186
1648544700000|2022-03-29 09:05:00|6704.9|6703.9|6718.4|6717.4|6734.6|6733.6|6701.6|6700.6|1269
1648545000000|2022-03-29 09:10:00|6718.6|6717.6|6727.6|6726.6|6732.9|6731.9|6718.6|6717.6|529
1648545300000|2022-03-29 09:15:00|6727.4|6726.4|6723.1|6722.1|6731.1|6730.1|6713.4|6712.4|425
1648545600000|2022-03-29 09:20:00|6723.4|6722.4|6722.6|6721.6|6724.9|6723.9|6717.1|6716.1|230
1648545900000|2022-03-29 09:25:00|6722.9|6721.9|6719.6|6718.6|6726.6|6725.6|6718.6|6717.6|227
1648546200000|2022-03-29 09:30:00|6719.9|6718.9|6733.9|6732.9|6734.4|6733.4|6717.6|6716.6|2436
1648546500000|2022-03-29 09:35:00|6733.6|6732.6|6751.6|6750.6|6751.9|6750.9|6732.1|6731.1|521
1648546800000|2022-03-29 09:40:00|6751.4|6750.4|6746.9|6745.9|6757.1|6756.1|6745.6|6744.6|433
1648547100000|2022-03-29 09:45:00|6746.6|6745.6|6749.1|6748.1|6755.6|6754.6|6744.1|6743.1|449
1648547400000|2022-03-29 09:50:00|6749.4|6748.4|6750.6|6749.6|6752.1|6751.1|6747.1|6746.1|320
1648547700000|2022-03-29 09:55:00|6750.4|6749.4|6743.1|6742.1|6750.6|6749.6|6742.9|6741.9|401
1648548000000|2022-03-29 10:00:00|6742.9|6741.9|6742.1|6741.1|6743.9|6742.9|6738.1|6737.1|346
1648548300000|2022-03-29 10:05:00|6742.4|6741.4|6735.6|6734.6|6743.1|6742.1|6731.4|6730.4|435
1648548600000|2022-03-29 10:10:00|6735.9|6734.9|6738.1|6737.1|6738.9|6737.9|6734.6|6733.6|149
1648548900000|2022-03-29 10:15:00|6737.9|6736.9|6745.6|6744.6|6746.1|6745.1|6737.6|6736.6|204
1648549200000|2022-03-29 10:20:00|6745.9|6744.9|6751.1|6750.1|6755.4|6754.4|6745.6|6744.6|413
1648549500000|2022-03-29 10:25:00|6750.9|6749.9|6753.6|6752.6|6758.6|6757.6|6750.4|6749.4|489
1648549800000|2022-03-29 10:30:00|6753.1|6752.1|6749.4|6748.4|6757.1|6756.1|6748.6|6747.6|240
1648550100000|2022-03-29 10:35:00|6749.6|6748.6|6755.6|6754.6|6755.6|6754.6|6749.1|6748.1|160
1648550400000|2022-03-29 10:40:00|6755.9|6754.9|6761.6|6760.6|6763.4|6762.4|6754.6|6753.6|474
1648550700000|2022-03-29 10:45:00|6761.9|6760.9|6761.6|6760.6|6769.6|6768.6|6761.4|6760.4|551
1648551000000|2022-03-29 10:50:00|6761.4|6760.4|6758.1|6757.1|6762.9|6761.9|6755.9|6754.9|205
1648551300000|2022-03-29 10:55:00|6757.6|6756.6|6759.9|6758.9|6761.6|6760.6|6755.4|6754.4|200
1648551600000|2022-03-29 11:00:00|6759.6|6758.6|6764.1|6763.1|6766.6|6765.6|6755.9|6754.9|258
1648551900000|2022-03-29 11:05:00|6763.9|6762.9|6757.1|6756.1|6765.9|6764.9|6756.6|6755.6|169
1648552200000|2022-03-29 11:10:00|6756.9|6755.9|6751.6|6750.6|6756.9|6755.9|6750.6|6749.6|255
1648552500000|2022-03-29 11:15:00|6751.4|6750.4|6755.4|6754.4|6755.4|6754.4|6750.1|6749.1|128
1648552800000|2022-03-29 11:20:00|6755.6|6754.6|6752.9|6751.9|6755.6|6754.6|6752.4|6751.4|95
1648553100000|2022-03-29 11:25:00|6752.6|6751.6|6737.1|6736.1|6753.6|6752.6|6736.4|6735.4|364
1648553400000|2022-03-29 11:30:00|6736.9|6735.9|6736.6|6735.6|6741.6|6740.6|6733.1|6732.1|756
1648553700000|2022-03-29 11:35:00|6736.4|6735.4|6743.4|6742.4|6746.1|6745.1|6733.6|6732.6|675
1648554000000|2022-03-29 11:40:00|6743.8|6742.8|6750.5|6749.5|6777.3|6776.3|6734.3|6733.3|2562
1648554300000|2022-03-29 11:45:00|6752.8|6751.8|6779.3|6778.3|6788|6787|6752.3|6751.3|1753
1648554600000|2022-03-29 11:50:00|6779|6778|6786.5|6785.5|6797.8|6796.8|6776.8|6775.8|888
1648554900000|2022-03-29 11:55:00|6786.3|6785.3|6784.8|6783.8|6787.8|6786.8|6772.5|6771.5|754
1648555200000|2022-03-29 12:00:00|6783.3|6782.3|6786.8|6785.8|6797.8|6796.8|6782|6781|840
1648555500000|2022-03-29 12:05:00|6786.5|6785.5|6789.5|6788.5|6794|6793|6784.5|6783.5|332
1648555800000|2022-03-29 12:10:00|6789.8|6788.8|6791.5|6790.5|6796|6795|6785|6784|514
1648556100000|2022-03-29 12:15:00|6791.8|6790.8|6796.8|6795.8|6800.3|6799.3|6789.8|6788.8|627
1648556400000|2022-03-29 12:20:00|6796.5|6795.5|6804|6803|6804|6803|6795.5|6794.5|755
1648556700000|2022-03-29 12:25:00|6804.5|6803.5|6820|6819|6820|6819|6804|6803|776
1648557000000|2022-03-29 12:30:00|6819.8|6818.8|6816.5|6815.5|6823.8|6822.8|6810.3|6809.3|847
1648557300000|2022-03-29 12:35:00|6816.8|6815.8|6810.5|6809.5|6819.8|6818.8|6809|6808|747
1648557600000|2022-03-29 12:40:00|6810.3|6809.3|6809|6808|6813.3|6812.3|6797.8|6796.8|684
1648557900000|2022-03-29 12:45:00|6809.3|6808.3|6813|6812|6813.8|6812.8|6806.5|6805.5|481
1648558200000|2022-03-29 12:50:00|6813.3|6812.3|6817.5|6816.5|6820|6819|6810.8|6809.8|652
1648558500000|2022-03-29 12:55:00|6817.8|6816.8|6819.3|6818.3|6823.3|6822.3|6813.5|6812.5|541
1648558800000|2022-03-29 13:00:00|6819|6818|6815|6814|6820|6819|6804|6803|813
1648559100000|2022-03-29 13:05:00|6815.3|6814.3|6809|6808|6817.3|6816.3|6805.3|6804.3|515
1648559400000|2022-03-29 13:10:00|6808.8|6807.8|6813.5|6812.5|6816.3|6815.3|6806.5|6805.5|722
1648559700000|2022-03-29 13:15:00|6813.3|6812.3|6808.8|6807.8|6814|6813|6802|6801|809
1648560000000|2022-03-29 13:20:00|6808.5|6807.5|6815.8|6814.8|6817.8|6816.8|6802.8|6801.8|619
1648560300000|2022-03-29 13:25:00|6816|6815|6811.5|6810.5|6817.3|6816.3|6807.8|6806.8|382
1648560600000|2022-03-29 13:30:00|6811.3|6810.3|6826.3|6825.3|6832|6831|6807.5|6806.5|809
1648560900000|2022-03-29 13:35:00|6826.5|6825.5|6811|6810|6828.3|6827.3|6806|6805|684
1648561200000|2022-03-29 13:40:00|6810.8|6809.8|6814|6813|6816.5|6815.5|6806.3|6805.3|626
1648561500000|2022-03-29 13:45:00|6814.3|6813.3|6799|6798|6818|6817|6798.3|6797.3|733
1648561800000|2022-03-29 13:50:00|6799.3|6798.3|6791.3|6790.3|6800.5|6799.5|6789|6788|921
1648562100000|2022-03-29 13:55:00|6791.5|6790.5|6800.3|6799.3|6801.8|6800.8|6787.5|6786.5|617
1648562400000|2022-03-29 14:00:00|6800.5|6799.5|6799|6798|6806|6805|6791|6790|1100
1648562700000|2022-03-29 14:05:00|6799.3|6798.3|6800|6799|6803.8|6802.8|6794.3|6793.3|813
1648563000000|2022-03-29 14:10:00|6801|6800|6777.5|6776.5|6807.5|6806.5|6773.3|6772.3|1227
1648563300000|2022-03-29 14:15:00|6778|6777|6768.8|6767.8|6781.8|6780.8|6767.5|6766.5|673
1648563600000|2022-03-29 14:20:00|6768.3|6767.3|6770.3|6769.3|6771.8|6770.8|6759.5|6758.5|639
1648563900000|2022-03-29 14:25:00|6770|6769|6780|6779|6780.3|6779.3|6763.8|6762.8|557
1648564200000|2022-03-29 14:30:00|6780.5|6779.5|6765|6764|6780.5|6779.5|6764.5|6763.5|717
1648564500000|2022-03-29 14:35:00|6764.8|6763.8|6763.8|6762.8|6770|6769|6757|6756|418
1648564800000|2022-03-29 14:40:00|6763.5|6762.5|6774.3|6773.3|6774.3|6773.3|6753.8|6752.8|1072
1648565100000|2022-03-29 14:45:00|6774.5|6773.5|6775|6774|6780.5|6779.5|6768.3|6767.3|819
1648565400000|2022-03-29 14:50:00|6775.3|6774.3|6776.3|6775.3|6780.5|6779.5|6772.5|6771.5|329
1648565700000|2022-03-29 14:55:00|6776|6775|6771.3|6770.3|6778.5|6777.5|6770.3|6769.3|514
1648566000000|2022-03-29 15:00:00|6771.5|6770.5|6772.3|6771.3|6779.5|6778.5|6768.5|6767.5|500
1648566300000|2022-03-29 15:05:00|6772.5|6771.5|6771.8|6770.8|6773.3|6772.3|6767|6766|428
1648566600000|2022-03-29 15:10:00|6772|6771|6768.3|6767.3|6775|6774|6766.5|6765.5|482
1648566900000|2022-03-29 15:15:00|6768.5|6767.5|6766.5|6765.5|6773.5|6772.5|6766.3|6765.3|471
1648567200000|2022-03-29 15:20:00|6766.3|6765.3|6767|6766|6768.3|6767.3|6761|6760|784
1648567500000|2022-03-29 15:25:00|6767.3|6766.3|6784|6783|6784|6783|6767|6766|998
1648567800000|2022-03-29 15:30:00|6784.5|6782.5|6795.3|6793.3|6797.5|6795.5|6780|6778|4197
1648568100000|2022-03-29 15:35:00|6793.5|6791.5|6783.5|6781.5|6796|6794|6781.3|6779.3|1696
1648568400000|2022-03-29 15:40:00|6783.3|6781.3|6787.3|6785.3|6787.8|6785.8|6777|6775|447
1648568700000|2022-03-29 15:45:00|6787.5|6785.5|6789.3|6787.3|6790.3|6788.3|6783.5|6781.5|1955
1648569000000|2022-03-29 15:50:00|6789|6787|6783.3|6781.3|6789.3|6787.3|6782.3|6780.3|873
1648569300000|2022-03-29 15:55:00|6783|6781|6776.8|6774.8|6783.3|6781.3|6775|6773|167
1648569600000|2022-03-29 16:00:00|6777.5|6775.5|6773.8|6771.8|6777.8|6775.8|6770.3|6768.3|173
1648569900000|2022-03-29 16:05:00|6773.5|6771.5|6772.3|6770.3|6774.5|6772.5|6771.5|6769.5|381
1648570200000|2022-03-29 16:10:00|6772.5|6770.5|6774.5|6772.5|6776.8|6774.8|6771.3|6769.3|94
1648570500000|2022-03-29 16:15:00|6774.8|6772.8|6769.8|6767.8|6775.8|6773.8|6769.8|6767.8|131
1648570800000|2022-03-29 16:20:00|6769.5|6767.5|6760|6758|6769.8|6767.8|6757.8|6755.8|328
1648571100000|2022-03-29 16:25:00|6760.3|6758.3|6757.5|6755.5|6761.8|6759.8|6753.8|6751.8|147
1648571400000|2022-03-29 16:30:00|6757.3|6755.3|6746.5|6744.5|6757.5|6755.5|6744.5|6742.5|317
1648571700000|2022-03-29 16:35:00|6746.3|6744.3|6755|6753|6755|6753|6745.8|6743.8|200
1648572000000|2022-03-29 16:40:00|6755.3|6753.3|6759.8|6757.8|6760.3|6758.3|6755|6753|63
1648572300000|2022-03-29 16:45:00|6760|6758|6760.8|6758.8|6762.8|6760.8|6758.5|6756.5|156
1648572600000|2022-03-29 16:50:00|6761|6759|6756.3|6754.3|6762|6760|6755|6753|85
1648572900000|2022-03-29 16:55:00|6756.5|6754.5|6760.8|6758.8|6761.3|6759.3|6756.5|6754.5|209
1648573200000|2022-03-29 17:00:00|6760.5|6758.5|6756|6754|6761.3|6759.3|6753.8|6751.8|62
1648573500000|2022-03-29 17:05:00|6756.3|6754.3|6755.3|6753.3|6757.8|6755.8|6753.5|6751.5|71
1648573800000|2022-03-29 17:10:00|6755.5|6753.5|6761.8|6759.8|6763|6761|6755.5|6753.5|66
1648574100000|2022-03-29 17:15:00|6762|6760|6763.5|6761.5|6764.5|6762.5|6761.3|6759.3|22
1648574400000|2022-03-29 17:20:00|6763.3|6761.3|6760.3|6758.3|6763.5|6761.5|6756|6754|39
1648574700000|2022-03-29 17:25:00|6760.5|6758.5|6759.8|6757.8|6763.3|6761.3|6758.8|6756.8|154
1648575000000|2022-03-29 17:30:00|6760|6758|6758.8|6756.8|6761.3|6759.3|6757.5|6755.5|78
1648575300000|2022-03-29 17:35:00|6758.5|6756.5|6764.8|6762.8|6765.5|6763.5|6758.5|6756.5|55
1648575600000|2022-03-29 17:40:00|6765|6763|6765.5|6763.5|6766.3|6764.3|6761.8|6759.8|42
1648575900000|2022-03-29 17:45:00|6765.3|6763.3|6768.5|6766.5|6772|6770|6762.8|6760.8|78
1648576200000|2022-03-29 17:50:00|6768.3|6766.3|6771.8|6769.8|6773.5|6771.5|6766.3|6764.3|90
1648576500000|2022-03-29 17:55:00|6771.5|6769.5|6776.3|6774.3|6776.5|6774.5|6771|6769|37
1648576800000|2022-03-29 18:00:00|6776.5|6774.5|6776.3|6774.3|6780|6778|6775|6773|97
1648577100000|2022-03-29 18:05:00|6776.5|6774.5|6779|6777|6779.8|6777.8|6772.8|6770.8|54
1648577400000|2022-03-29 18:10:00|6779.3|6777.3|6783|6781|6783.8|6781.8|6778.5|6776.5|116
1648577700000|2022-03-29 18:15:00|6782.8|6780.8|6779|6777|6783.3|6781.3|6778|6776|136
1648578000000|2022-03-29 18:20:00|6778.8|6776.8|6784.3|6782.3|6785.3|6783.3|6777.3|6775.3|53
1648578300000|2022-03-29 18:25:00|6784.5|6782.5|6788.5|6786.5|6789.3|6787.3|6781.5|6779.5|127
1648578600000|2022-03-29 18:30:00|6787.3|6785.3|6786.8|6784.8|6788.8|6786.8|6784.3|6782.3|91
1648578900000|2022-03-29 18:35:00|6787|6785|6788|6786|6790.3|6788.3|6787|6785|77
1648579200000|2022-03-29 18:40:00|6787.8|6785.8|6789.5|6787.5|6790.8|6788.8|6785.5|6783.5|132
1648579500000|2022-03-29 18:45:00|6789.8|6787.8|6792.3|6790.3|6795|6793|6788|6786|106
1648579800000|2022-03-29 18:50:00|6791.5|6789.5|6792.3|6790.3|6794.8|6792.8|6790|6788|42
1648580100000|2022-03-29 18:55:00|6792.5|6790.5|6790.5|6788.5|6795.8|6793.8|6789.5|6787.5|104
1648580400000|2022-03-29 19:00:00|6791|6789|6796|6794|6796|6794|6788.8|6786.8|35
1648580700000|2022-03-29 19:05:00|6795.8|6793.8|6795|6793|6796.8|6794.8|6794.3|6792.3|35
1648581000000|2022-03-29 19:10:00|6795.3|6793.3|6796.5|6794.5|6799.8|6797.8|6794.3|6792.3|416
1648581300000|2022-03-29 19:15:00|6796.8|6794.8|6796|6794|6800|6798|6795.3|6793.3|104
1648581600000|2022-03-29 19:20:00|6796.3|6794.3|6796.3|6794.3|6800.3|6798.3|6796.3|6794.3|141
1648581900000|2022-03-29 19:25:00|6796|6794|6802.3|6800.3|6802.3|6800.3|6795.3|6793.3|101
1648582200000|2022-03-29 19:30:00|6802|6800|6806.8|6804.8|6806.8|6804.8|6801.5|6799.5|139
1648582500000|2022-03-29 19:35:00|6807|6805|6807.5|6805.5|6809.8|6807.8|6803.8|6801.8|71
1648582800000|2022-03-29 19:40:00|6807.8|6805.8|6806|6804|6808.3|6806.3|6801.3|6799.3|63
1648583100000|2022-03-29 19:45:00|6805.8|6803.8|6804.8|6802.8|6808.8|6806.8|6802.8|6800.8|76
1648583400000|2022-03-29 19:50:00|6805|6803|6806.5|6804.5|6808.3|6806.3|6801.3|6799.3|261
1648583700000|2022-03-29 19:55:00|6806.8|6804.8|6817.3|6815.3|6817.3|6815.3|6804.8|6802.8|284
1648584000000|2022-03-29 20:00:00|6817|6815|6816.2|6812.2|6822.2|6818.2|6814.2|6810.2|0
1648584300000|2022-03-29 20:05:00|6817.4|6813.4|6809.4|6805.4|6817.4|6813.4|6805.5|6801.5|0
1648584600000|2022-03-29 20:10:00|6808.9|6804.9|6806.6|6802.6|6809.4|6805.4|6806.1|6802.1|0
1648584900000|2022-03-29 20:15:00|6806.1|6802.1|6808.4|6804.4|6808.4|6804.4|6806.1|6802.1|0
1648585200000|2022-03-29 20:20:00|6808.6|6804.6|6808.4|6804.4|6810.6|6806.6|6808.4|6804.4|0
1648585500000|2022-03-29 20:25:00|6808.9|6804.9|6807.9|6803.9|6808.9|6804.9|6807.1|6803.1|0
1648585800000|2022-03-29 20:30:00|6808.4|6804.4|6809|6805|6809|6805|6807.4|6803.4|0
1648586100000|2022-03-29 20:35:00|6808.9|6804.9|6810.7|6806.7|6810.7|6806.7|6808.4|6804.4|0
1648586400000|2022-03-29 20:40:00|6810.6|6806.6|6810.6|6806.6|6811.2|6807.2|6810.1|6806.1|0
1648586700000|2022-03-29 20:45:00|6810.7|6806.7|6811.6|6807.6|6812.6|6808.6|6810.7|6806.7|0
1648587000000|2022-03-29 20:50:00|6810.6|6806.6|6810.6|6806.6|6811.6|6807.6|6810.6|6806.6|0
1648587300000|2022-03-29 20:55:00|6810.8|6806.8|6808.2|6804.2|6811.1|6807.1|6807.5|6803.5|0
1648587600000|2022-03-29 21:00:00|6807.7|6803.7|6807.1|6803.1|6807.9|6803.9|6807.1|6803.1|0
1648587900000|2022-03-29 21:05:00|6806.9|6802.9|6806.4|6802.4|6806.9|6802.9|6806.1|6802.1|0
1648588200000|2022-03-29 21:10:00|6806.6|6802.6|6805.4|6801.4|6806.7|6802.7|6804.6|6800.6|0
1648588500000|2022-03-29 21:15:00|6805.6|6801.6|6804.4|6800.4|6805.8|6801.8|6803.6|6799.6|0
1648588800000|2022-03-29 21:20:00|6804.6|6800.6|6804.9|6800.9|6805.4|6801.4|6804.6|6800.6|0
1648589100000|2022-03-29 21:25:00|6805.1|6801.1|6805.5|6801.5|6805.7|6801.7|6805.1|6801.1|0
1648589400000|2022-03-29 21:30:00|6805.7|6801.7|6806.2|6802.2|6806.2|6802.2|6805.7|6801.7|0
1648589700000|2022-03-29 21:35:00|6806|6802|6806.5|6802.5|6806.5|6802.5|6805.7|6801.7|0
1648590000000|2022-03-29 21:40:00|6805.5|6801.5|6805.8|6801.8|6806.2|6802.2|6805.3|6801.3|0
1648590300000|2022-03-29 21:45:00|6806|6802|6805.4|6801.4|6806.1|6802.1|6804.8|6800.8|0
1648590600000|2022-03-29 21:50:00|6804.9|6800.9|6806.1|6802.1|6806.1|6802.1|6804.9|6800.9|0
1648590900000|2022-03-29 21:55:00|6805.8|6801.8|6806.3|6802.3|6806.3|6802.3|6805.8|6801.8|0
1648591200000|2022-03-29 22:00:00|6807.3|6803.3|6802.7|6798.7|6808.5|6804.5|6802.7|6798.7|0
1648591500000|2022-03-29 22:05:00|6802.2|6798.2|6798.7|6794.7|6802.4|6798.4|6797.4|6793.4|0
1648591800000|2022-03-29 22:10:00|6798.9|6794.9|6798.7|6794.7|6799.8|6795.8|6797.6|6793.6|0
1648592100000|2022-03-29 22:15:00|6799.2|6795.2|6799.7|6795.7|6799.7|6795.7|6798.1|6794.1|0
1648592400000|2022-03-29 22:20:00|6799.8|6795.8|6802|6798|6802|6798|6798.1|6794.1|0
1648592700000|2022-03-29 22:25:00|6802.1|6798.1|6804.1|6800.1|6805.8|6801.8|6799.9|6795.9|0
1648593000000|2022-03-29 22:30:00|6804.6|6800.6|6804.6|6800.6|6807.3|6803.3|6804.1|6800.1|0
1648593300000|2022-03-29 22:35:00|6804.1|6800.1|6808|6804|6808.5|6804.5|6804.1|6800.1|0
1648593600000|2022-03-29 22:40:00|6808.2|6804.2|6808|6804|6808.5|6804.5|6806.6|6802.6|0
1648593900000|2022-03-29 22:45:00|6809|6805|6810.1|6806.1|6810.1|6806.1|6808.6|6804.6|0
1648594200000|2022-03-29 22:50:00|6809.6|6805.6|6805.3|6801.3|6810.1|6806.1|6804.6|6800.6|0
1648594500000|2022-03-29 22:55:00|6805|6801|6805.3|6801.3|6808|6804|6804.6|6800.6|0
1648594800000|2022-03-29 23:00:00|6804.6|6800.6|6806.3|6802.3|6808|6804|6804.1|6800.1|0
1648595100000|2022-03-29 23:05:00|6805.8|6801.8|6806.9|6802.9|6808.1|6804.1|6805.8|6801.8|0
1648595400000|2022-03-29 23:10:00|6806.7|6802.7|6806.9|6802.9|6809.1|6805.1|6806|6802|0
1648595700000|2022-03-29 23:15:00|6807.4|6803.4|6806.9|6803.9|6808|6805|6805.8|6802.4|0
1648596000000|2022-03-29 23:20:00|6806.7|6803.7|6806.4|6803.4|6808.1|6805.1|6806.3|6803.3|0
1648596300000|2022-03-29 23:25:00|6806.3|6803.3|6805.8|6802.8|6807.5|6804.5|6805.8|6802.8|0
1648596600000|2022-03-29 23:30:00|6805.3|6802.3|6804.2|6801.2|6806.4|6803.4|6803.1|6800.1|0
1648596900000|2022-03-29 23:35:00|6804.1|6801.1|6805.3|6802.3|6806.9|6803.9|6803.6|6800.6|0
1648597200000|2022-03-29 23:40:00|6805|6802|6809.6|6806.6|6809.6|6806.6|6804.8|6801.8|0
1648597500000|2022-03-29 23:45:00|6809.1|6806.1|6809.1|6806.1|6809.6|6806.6|6808|6805|0
1648597800000|2022-03-29 23:50:00|6809.6|6806.6|6808|6805|6809.6|6806.6|6807.5|6804.5|0
1648598100000|2022-03-29 23:55:00|6808.1|6805.1|6809.1|6806.1|6809.6|6806.6|6808.1|6805.1|0
1648598400000|2022-03-30 00:00:00|6808.6|6805.6|6800.9|6797.9|6808.6|6805.6|6800.4|6797.4|0
1648598700000|2022-03-30 00:05:00|6800.4|6797.4|6802.7|6799.7|6802.7|6799.7|6797.7|6794.7|0
1648599000000|2022-03-30 00:10:00|6802.2|6799.2|6803.8|6800.8|6804.4|6801.4|6800|6797|0
1648599300000|2022-03-30 00:15:00|6803.9|6800.9|6789.8|6786.8|6804.4|6801.4|6784|6781|0
1648599600000|2022-03-30 00:20:00|6790.2|6787.2|6789.9|6786.9|6791.6|6788.6|6788.2|6785.2|0
1648599900000|2022-03-30 00:25:00|6790.5|6787.5|6793.4|6790.4|6795.1|6792.1|6790.5|6787.5|0
1648600200000|2022-03-30 00:30:00|6794.1|6791.1|6793.4|6790.4|6798.5|6795.5|6793.4|6790.4|0
1648600500000|2022-03-30 00:35:00|6794.1|6791.1|6793.4|6790.4|6795.2|6792.2|6791.7|6788.7|0
1648600800000|2022-03-30 00:40:00|6792.7|6789.7|6790|6787|6793.4|6790.4|6790|6787|0
1648601100000|2022-03-30 00:45:00|6790.6|6787.6|6791.7|6788.7|6793.4|6790.4|6790|6787|0
1648601400000|2022-03-30 00:50:00|6792.3|6789.3|6788.3|6785.3|6793.4|6790.4|6788.3|6785.3|0
1648601700000|2022-03-30 00:55:00|6787.6|6784.6|6788.3|6785.3|6790|6787|6784.9|6781.9|0
1648602000000|2022-03-30 01:00:00|6788.6|6785.6|6789.1|6786.1|6790|6787|6786.6|6783.6|0
1648602300000|2022-03-30 01:05:00|6788.8|6785.8|6791.8|6788.8|6793.5|6790.5|6786.6|6783.6|0
1648602600000|2022-03-30 01:10:00|6790.8|6787.8|6790.1|6787.1|6790.8|6787.8|6786.7|6783.7|0
1648602900000|2022-03-30 01:15:00|6789.4|6786.4|6786.7|6783.7|6789.4|6786.4|6785|6782|0
1648603200000|2022-03-30 01:20:00|6786.4|6783.4|6788.4|6785.4|6790.1|6787.1|6785.8|6782.8|0
1648603500000|2022-03-30 01:25:00|6789|6786|6797|6794|6800.4|6797.4|6789|6786|0
1648603800000|2022-03-30 01:30:00|6796.6|6793.6|6795.3|6792.3|6798.7|6795.7|6795.3|6792.3|0
1648604100000|2022-03-30 01:35:00|6795.9|6792.9|6793.5|6790.5|6797|6794|6791.8|6788.8|0
1648604400000|2022-03-30 01:40:00|6793.6|6790.6|6798.7|6795.7|6798.7|6795.7|6793.5|6790.5|0
1648604700000|2022-03-30 01:45:00|6799.3|6796.3|6797|6794|6803.8|6800.8|6797|6794|0
1648605000000|2022-03-30 01:50:00|6798.7|6795.7|6792.8|6789.8|6798.7|6795.7|6791.1|6788.1|0
1648605300000|2022-03-30 01:55:00|6792.5|6789.5|6792.8|6789.8|6792.8|6789.8|6789.4|6786.4|0
1648605600000|2022-03-30 02:00:00|6792.2|6789.2|6786|6783|6792.2|6789.2|6784.3|6781.3|0
1648605900000|2022-03-30 02:05:00|6786.1|6783.1|6786.1|6783.1|6787.8|6784.8|6786|6783|0
1648606200000|2022-03-30 02:10:00|6786|6783|6786.1|6783.1|6787.8|6784.8|6784.4|6781.4|0
1648606500000|2022-03-30 02:15:00|6785.7|6782.7|6781|6778|6786.1|6783.1|6779.3|6776.3|0
1648606800000|2022-03-30 02:20:00|6780.3|6777.3|6781|6778|6782.7|6779.7|6779.3|6776.3|0
1648607100000|2022-03-30 02:25:00|6781.7|6778.7|6782.7|6779.7|6782.7|6779.7|6781|6778|0
1648607400000|2022-03-30 02:30:00|6782.1|6779.1|6779.3|6776.3|6782.1|6779.1|6777.6|6774.6|0
1648607700000|2022-03-30 02:35:00|6779.6|6776.6|6779.6|6776.6|6781|6778|6777.6|6774.6|0
1648608000000|2022-03-30 02:40:00|6778.9|6775.9|6777.8|6774.8|6779.6|6776.6|6776.1|6773.1|0
1648608300000|2022-03-30 02:45:00|6777.1|6774.1|6777.8|6774.8|6777.8|6774.8|6776.1|6773.1|0
1648608600000|2022-03-30 02:50:00|6778.1|6775.1|6777.8|6774.8|6779.5|6776.5|6777|6774|0
1648608900000|2022-03-30 02:55:00|6777.2|6774.2|6774.5|6771.5|6777.2|6774.2|6774.4|6771.4|0
1648609200000|2022-03-30 03:00:00|6775.1|6772.1|6777.9|6774.9|6777.9|6774.9|6774.5|6771.5|0
1648609500000|2022-03-30 03:05:00|6778.5|6775.5|6778.7|6775.7|6779.6|6776.6|6777.9|6774.9|0
1648609800000|2022-03-30 03:10:00|6779.1|6776.1|6777.9|6774.9|6779.6|6776.6|6776.2|6773.2|0
1648610100000|2022-03-30 03:15:00|6777.3|6774.3|6774.6|6771.6|6777.9|6774.9|6773.7|6770.7|0
1648610400000|2022-03-30 03:20:00|6775.3|6772.3|6777.2|6774.2|6777.2|6774.2|6774.6|6771.6|0
1648610700000|2022-03-30 03:25:00|6777.6|6774.6|6778.9|6775.9|6778.9|6775.9|6777.2|6774.2|0
1648611000000|2022-03-30 03:30:00|6778.3|6775.3|6777.2|6774.2|6780.6|6777.6|6776.4|6773.4|0
1648611300000|2022-03-30 03:35:00|6776.6|6773.6|6775.5|6772.5|6776.6|6773.6|6775.5|6772.5|0
1648611600000|2022-03-30 03:40:00|6775.6|6772.6|6777.3|6774.3|6777.3|6774.3|6775.5|6772.5|0
1648611900000|2022-03-30 03:45:00|6777.2|6774.2|6777.2|6774.2|6779|6776|6773.9|6770.9|0
1648612200000|2022-03-30 03:50:00|6777.3|6774.3|6777.2|6774.2|6777.3|6774.3|6775.6|6772.6|0
1648612500000|2022-03-30 03:55:00|6776.6|6773.6|6775.6|6772.6|6777.3|6774.3|6773.8|6770.8|0
1648612800000|2022-03-30 04:00:00|6776.3|6773.3|6777.3|6774.3|6779|6776|6776.3|6773.3|0
1648613100000|2022-03-30 04:05:00|6777.4|6774.4|6777.3|6774.3|6779|6776|6777.3|6774.3|0
1648613400000|2022-03-30 04:10:00|6777.4|6774.4|6779.1|6776.1|6779.1|6776.1|6777.4|6774.4|0
1648613700000|2022-03-30 04:15:00|6778.5|6775.5|6777.4|6774.4|6778.5|6775.5|6775.7|6772.7|0
1648614000000|2022-03-30 04:20:00|6778|6775|6777.4|6774.4|6779.1|6776.1|6777.4|6774.4|0
1648614300000|2022-03-30 04:25:00|6777.7|6774.7|6775.7|6772.7|6779.2|6776.2|6775.7|6772.7|0
1648614600000|2022-03-30 04:30:00|6776.3|6773.3|6763.7|6760.7|6777.4|6774.4|6763.5|6760.5|0
1648614900000|2022-03-30 04:35:00|6764|6761|6761.3|6758.3|6765.5|6762.5|6760.5|6757.5|0
1648615200000|2022-03-30 04:40:00|6761.4|6758.4|6755.6|6752.6|6761.4|6758.4|6753.8|6750.8|0
1648615500000|2022-03-30 04:45:00|6757.3|6754.3|6761.3|6758.3|6762.7|6759.7|6757.3|6754.3|0
1648615800000|2022-03-30 04:50:00|6761.4|6758.4|6757.9|6754.9|6763|6760|6757.9|6754.9|0
1648616100000|2022-03-30 04:55:00|6758.5|6755.5|6759.7|6756.7|6760.4|6757.4|6757.9|6754.9|0
1648616400000|2022-03-30 05:00:00|6760.3|6757.3|6761.5|6758.5|6765|6762|6759.6|6756.6|0
1648616700000|2022-03-30 05:05:00|6763.2|6760.2|6761.6|6758.6|6765|6762|6761.5|6758.5|0
1648617000000|2022-03-30 05:10:00|6762.2|6759.2|6761.6|6758.6|6764.1|6761.1|6761.5|6758.5|0
1648617300000|2022-03-30 05:15:00|6761.3|6758.3|6761.6|6758.6|6761.6|6758.6|6759.9|6756.9|0
1648617600000|2022-03-30 05:20:00|6761.3|6758.3|6763.3|6760.3|6765|6762|6759.9|6756.9|0
1648617900000|2022-03-30 05:25:00|6763.7|6760.7|6766.9|6763.9|6766.9|6763.9|6763.7|6760.7|0
1648618200000|2022-03-30 05:30:00|6766.6|6763.6|6767|6764|6767.9|6764.9|6765.2|6762.2|0
1648618500000|2022-03-30 05:35:00|6766.9|6763.9|6775.1|6772.1|6775.1|6772.1|6766.1|6763.1|0
1648618800000|2022-03-30 05:40:00|6775.7|6772.7|6778.6|6775.6|6778.6|6775.6|6775.7|6772.7|0
1648619100000|2022-03-30 05:45:00|6778.9|6775.9|6786.2|6783.2|6786.2|6783.2|6778.9|6775.9|0
1648619400000|2022-03-30 05:50:00|6786.8|6783.8|6784.5|6781.5|6787.9|6784.9|6782.8|6779.8|0
1648619700000|2022-03-30 05:55:00|6785.2|6782.2|6788|6785|6788|6785|6779.4|6776.4|0
1648620000000|2022-03-30 06:00:00|6788.1|6785.1|6780.5|6778.5|6789.8|6787.8|6779.8|6777.8|281
1648620300000|2022-03-30 06:05:00|6780.8|6778.8|6780.3|6778.3|6781.5|6779.5|6775.5|6773.5|96
1648620600000|2022-03-30 06:10:00|6779.5|6777.5|6777.5|6775.5|6781.5|6779.5|6777|6775|94
1648620900000|2022-03-30 06:15:00|6777.3|6775.3|6776.3|6774.3|6778.5|6776.5|6775.5|6773.5|72
1648621200000|2022-03-30 06:20:00|6776.5|6774.5|6770|6768|6776.5|6774.5|6768.3|6766.3|134
1648621500000|2022-03-30 06:25:00|6770.3|6768.3|6773.3|6771.3|6775.5|6773.5|6768.3|6766.3|78
1648621800000|2022-03-30 06:30:00|6773.5|6771.5|6770.3|6768.3|6774.5|6772.5|6768.8|6766.8|70
1648622100000|2022-03-30 06:35:00|6770.5|6768.5|6767.5|6765.5|6771.8|6769.8|6764.5|6762.5|62
1648622400000|2022-03-30 06:40:00|6767.8|6765.8|6764|6762|6769|6767|6764|6762|71
1648622700000|2022-03-30 06:45:00|6764.3|6762.3|6761.3|6759.3|6768|6766|6760.5|6758.5|63
1648623000000|2022-03-30 06:50:00|6761|6759|6766.5|6764.5|6767.3|6765.3|6759.5|6757.5|54
1648623300000|2022-03-30 06:55:00|6767|6765|6778.5|6776.5|6778.5|6776.5|6766|6764|268
1648623600000|2022-03-30 07:00:00|6778|6777|6754.8|6753.8|6781.3|6780.3|6749.3|6748.3|1644
1648623900000|2022-03-30 07:05:00|6754.5|6753.5|6762|6761|6763.5|6762.5|6744.3|6743.3|1101
1648624200000|2022-03-30 07:10:00|6761.8|6760.8|6765.5|6764.5|6771.3|6770.3|6760.3|6759.3|571
1648624500000|2022-03-30 07:15:00|6764.3|6763.3|6735|6734|6764.3|6763.3|6734|6733|709
1648624800000|2022-03-30 07:20:00|6734.5|6733.5|6734.8|6733.8|6743.8|6742.8|6721.5|6720.5|946
1648625100000|2022-03-30 07:25:00|6734.5|6733.5|6738.5|6737.5|6742|6741|6730|6729|399
1648625400000|2022-03-30 07:30:00|6738.8|6737.8|6745|6744|6747|6746|6738.3|6737.3|401
1648625700000|2022-03-30 07:35:00|6745.3|6744.3|6739|6738|6746.5|6745.5|6738.5|6737.5|291
1648626000000|2022-03-30 07:40:00|6739.4|6738.4|6756.4|6755.4|6757.4|6756.4|6738.9|6737.9|330
1648626300000|2022-03-30 07:45:00|6756.2|6755.2|6745.7|6744.7|6761.7|6760.7|6744.4|6743.4|376
1648626600000|2022-03-30 07:50:00|6745.4|6744.4|6741.2|6740.2|6750.9|6749.9|6738.9|6737.9|258
1648626900000|2022-03-30 07:55:00|6741.4|6740.4|6745.4|6744.4|6745.4|6744.4|6738.2|6737.2|173
1648627200000|2022-03-30 08:00:00|6744.9|6743.9|6727.9|6726.9|6745.2|6744.2|6723.4|6722.4|564
1648627500000|2022-03-30 08:05:00|6728.4|6727.4|6725.4|6724.4|6731.4|6730.4|6721.2|6720.2|356
1648627800000|2022-03-30 08:10:00|6724.7|6723.7|6712.9|6711.9|6725.7|6724.7|6707.4|6706.4|658
1648628100000|2022-03-30 08:15:00|6712.7|6711.7|6719.7|6718.7|6722.9|6721.9|6710.9|6709.9|369
1648628400000|2022-03-30 08:20:00|6719.4|6718.4|6716.2|6715.2|6723.7|6722.7|6715.9|6714.9|339
1648628700000|2022-03-30 08:25:00|6716.7|6715.7|6720.9|6719.9|6722.4|6721.4|6713.7|6712.7|268
1648629000000|2022-03-30 08:30:00|6721.2|6720.2|6723.9|6722.9|6725.4|6724.4|6715.4|6714.4|273
1648629300000|2022-03-30 08:35:00|6723.7|6722.7|6715.7|6714.7|6724.4|6723.4|6714.7|6713.7|237
1648629600000|2022-03-30 08:40:00|6715.9|6714.9|6714.2|6713.2|6716.4|6715.4|6705.9|6704.9|371
1648629900000|2022-03-30 08:45:00|6714.4|6713.4|6711.4|6710.4|6715.4|6714.4|6709.7|6708.7|200
1648630200000|2022-03-30 08:50:00|6710.9|6709.9|6711.2|6710.2|6715.2|6714.2|6709.4|6708.4|183
1648630500000|2022-03-30 08:55:00|6711.4|6710.4|6722.9|6721.9|6723.4|6722.4|6711.4|6710.4|184
1648630800000|2022-03-30 09:00:00|6723.2|6722.2|6729.4|6728.4|6731.2|6730.2|6722.9|6721.9|183
1648631100000|2022-03-30 09:05:00|6729.2|6728.2|6725.4|6724.4|6731.2|6730.2|6724.4|6723.4|199
1648631400000|2022-03-30 09:10:00|6725.9|6724.9|6724.4|6723.4|6726.2|6725.2|6720.9|6719.9|266
1648631700000|2022-03-30 09:15:00|6724.7|6723.7|6727.4|6726.4|6729.9|6728.9|6721.9|6720.9|150
1648632000000|2022-03-30 09:20:00|6727.7|6726.7|6737.4|6736.4|6737.7|6736.7|6726.9|6725.9|216
1648632300000|2022-03-30 09:25:00|6737.2|6736.2|6733.9|6732.9|6737.9|6736.9|6732.4|6731.4|174
1648632600000|2022-03-30 09:30:00|6734.2|6733.2|6733.4|6732.4|6735.4|6734.4|6730.9|6729.9|222
1648632900000|2022-03-30 09:35:00|6733.7|6732.7|6730.2|6729.2|6733.7|6732.7|6726.9|6725.9|237
1648633200000|2022-03-30 09:40:00|6730.4|6729.4|6736.4|6735.4|6738.7|6737.7|6730.2|6729.2|142
1648633500000|2022-03-30 09:45:00|6736.7|6735.7|6736.9|6735.9|6738.9|6737.9|6733.4|6732.4|108
1648633800000|2022-03-30 09:50:00|6736.7|6735.7|6739.4|6738.4|6741.7|6740.7|6736.4|6735.4|104
1648634100000|2022-03-30 09:55:00|6739.2|6738.2|6738.4|6737.4|6741.7|6740.7|6737.4|6736.4|150
1648634400000|2022-03-30 10:00:00|6738.9|6737.9|6736.7|6735.7|6739.2|6738.2|6705.7|6704.7|1722
1648634700000|2022-03-30 10:05:00|6737.4|6736.4|6721.9|6720.9|6739.9|6738.9|6721.2|6720.2|395
1648635000000|2022-03-30 10:10:00|6722.2|6721.2|6728.7|6727.7|6730.9|6729.9|6717.7|6716.7|320
1648635300000|2022-03-30 10:15:00|6728.9|6727.9|6727.9|6726.9|6730.7|6729.7|6722.7|6721.7|210
1648635600000|2022-03-30 10:20:00|6728.2|6727.2|6734.4|6733.4|6734.4|6733.4|6727.7|6726.7|115
1648635900000|2022-03-30 10:25:00|6734.7|6733.7|6732.4|6731.4|6736.9|6735.9|6730.7|6729.7|127
1648636200000|2022-03-30 10:30:00|6732.9|6731.9|6732.7|6731.7|6736.2|6735.2|6731.7|6730.7|112
1648636500000|2022-03-30 10:35:00|6732.9|6731.9|6730.4|6729.4|6733.4|6732.4|6728.7|6727.7|77
1648636800000|2022-03-30 10:40:00|6730.2|6729.2|6731.9|6730.9|6732.4|6731.4|6727.7|6726.7|137
1648637100000|2022-03-30 10:45:00|6732.2|6731.2|6741.2|6740.2|6742.2|6741.2|6732.2|6731.2|127
1648637400000|2022-03-30 10:50:00|6740.9|6739.9|6742.9|6741.9|6742.9|6741.9|6738.4|6737.4|82
1648637700000|2022-03-30 10:55:00|6743.2|6742.2|6737.2|6736.2|6743.7|6742.7|6735.9|6734.9|159
1648638000000|2022-03-30 11:00:00|6738.2|6737.2|6737.2|6736.2|6741.9|6740.9|6735.4|6734.4|136
1648638300000|2022-03-30 11:05:00|6737.4|6736.4|6730.9|6729.9|6737.9|6736.9|6729.7|6728.7|121
1648638600000|2022-03-30 11:10:00|6731.2|6730.2|6731.7|6730.7|6735.4|6734.4|6730.4|6729.4|70
1648638900000|2022-03-30 11:15:00|6731.9|6730.9|6726.9|6725.9|6732.7|6731.7|6725.2|6724.2|112
1648639200000|2022-03-30 11:20:00|6727.2|6726.2|6731.4|6730.4|6732.9|6731.9|6725.9|6724.9|49
1648639500000|2022-03-30 11:25:00|6731.2|6730.2|6734.4|6733.4|6740.2|6739.2|6729.4|6728.4|174
1648639800000|2022-03-30 11:30:00|6734.7|6733.7|6737.7|6736.7|6737.9|6736.9|6729.4|6728.4|114
1648640100000|2022-03-30 11:35:00|6737.4|6736.4|6737.9|6736.9|6740.4|6739.4|6732.9|6731.9|579
1648640400000|2022-03-30 11:40:00|6737.6|6736.6|6734.1|6733.1|6740.6|6739.6|6733.1|6732.1|157
1648640700000|2022-03-30 11:45:00|6734.4|6733.4|6731.9|6730.9|6734.9|6733.9|6729.4|6728.4|95
1648641000000|2022-03-30 11:50:00|6732.1|6731.1|6732.6|6731.6|6733.4|6732.4|6730.1|6729.1|175
1648641300000|2022-03-30 11:55:00|6732.9|6731.9|6727.9|6726.9|6733.4|6732.4|6726.4|6725.4|93
1648641600000|2022-03-30 12:00:00|6728.6|6727.6|6726.4|6725.4|6729.1|6728.1|6724.1|6723.1|184
1648641900000|2022-03-30 12:05:00|6726.1|6725.1|6726.4|6725.4|6726.9|6725.9|6724.1|6723.1|161
1648642200000|2022-03-30 12:10:00|6726.1|6725.1|6714.9|6713.9|6728.1|6727.1|6709.6|6708.6|308
1648642500000|2022-03-30 12:15:00|6715.1|6714.1|6718.1|6717.1|6718.4|6717.4|6710.1|6709.1|309
1648642800000|2022-03-30 12:20:00|6717.9|6716.9|6710.1|6709.1|6719.1|6718.1|6709.1|6708.1|207
1648643100000|2022-03-30 12:25:00|6710.4|6709.4|6713.4|6712.4|6716.1|6715.1|6709.9|6708.9|144
1648643400000|2022-03-30 12:30:00|6713.1|6712.1|6718.1|6717.1|6719.4|6718.4|6712.6|6711.6|221
1648643700000|2022-03-30 12:35:00|6718.6|6717.6|6727.6|6726.6|6738.1|6737.1|6718.4|6717.4|574
1648644000000|2022-03-30 12:40:00|6727.4|6726.4|6728.6|6727.6|6732.1|6731.1|6726.1|6725.1|123
1648644300000|2022-03-30 12:45:00|6728.9|6727.9|6724.6|6723.6|6729.1|6728.1|6720.9|6719.9|110
1648644600000|2022-03-30 12:50:00|6724.4|6723.4|6723.6|6722.6|6728.1|6727.1|6721.1|6720.1|255
1648644900000|2022-03-30 12:55:00|6723.9|6722.9|6728.1|6727.1|6728.4|6727.4|6722.9|6721.9|164
1648645200000|2022-03-30 13:00:00|6728.4|6727.4|6723.1|6722.1|6728.6|6727.6|6719.6|6718.6|274
1648645500000|2022-03-30 13:05:00|6722.9|6721.9|6719.6|6718.6|6725.1|6724.1|6718.4|6717.4|236
1648645800000|2022-03-30 13:10:00|6719.9|6718.9|6724.1|6723.1|6724.1|6723.1|6716.6|6715.6|250
1648646100000|2022-03-30 13:15:00|6723.9|6722.9|6732.9|6731.9|6733.6|6732.6|6723.4|6722.4|316
1648646400000|2022-03-30 13:20:00|6732.1|6731.1|6735.6|6734.6|6749.9|6748.9|6731.9|6730.9|895
1648646700000|2022-03-30 13:25:00|6735.4|6734.4|6739.6|6738.6|6748.9|6747.9|6735.4|6734.4|593
1648647000000|2022-03-30 13:30:00|6739.9|6738.9|6733.1|6732.1|6743.1|6742.1|6731.1|6730.1|630
1648647300000|2022-03-30 13:35:00|6732.9|6731.9|6728.1|6727.1|6736.6|6735.6|6726.6|6725.6|515
1648647600000|2022-03-30 13:40:00|6727.9|6726.9|6733.1|6732.1|6735.9|6734.9|6727.9|6726.9|357
1648647900000|2022-03-30 13:45:00|6733.4|6732.4|6735.1|6734.1|6735.9|6734.9|6727.1|6726.1|383
1648648200000|2022-03-30 13:50:00|6735.6|6734.6|6725.1|6724.1|6738.1|6737.1|6724.4|6723.4|385
1648648500000|2022-03-30 13:55:00|6725.4|6724.4|6730.4|6729.4|6730.6|6729.6|6721.6|6720.6|360
1648648800000|2022-03-30 14:00:00|6730.6|6729.6|6728.6|6727.6|6731.1|6730.1|6724.1|6723.1|441
1648649100000|2022-03-30 14:05:00|6728.9|6727.9|6723.6|6722.6|6733.6|6732.6|6722.9|6721.9|222
1648649400000|2022-03-30 14:10:00|6723.4|6722.4|6728.4|6727.4|6730.1|6729.1|6722.6|6721.6|262
1648649700000|2022-03-30 14:15:00|6728.6|6727.6|6719.6|6718.6|6730.4|6729.4|6715.1|6714.1|369
1648650000000|2022-03-30 14:20:00|6719.4|6718.4|6725.4|6724.4|6726.9|6725.9|6719.1|6718.1|281
1648650300000|2022-03-30 14:25:00|6725.6|6724.6|6719.6|6718.6|6727.6|6726.6|6719.1|6718.1|418
1648650600000|2022-03-30 14:30:00|6719.1|6718.1|6717.1|6716.1|6720.1|6719.1|6711.6|6710.6|430
1648650900000|2022-03-30 14:35:00|6717.4|6716.4|6716.4|6715.4|6720.4|6719.4|6714.9|6713.9|326
1648651200000|2022-03-30 14:40:00|6716.1|6715.1|6722.4|6721.4|6723.4|6722.4|6710.9|6709.9|299
1648651500000|2022-03-30 14:45:00|6722.6|6721.6|6730.9|6729.9|6731.4|6730.4|6719.9|6718.9|262
1648651800000|2022-03-30 14:50:00|6730.6|6729.6|6730.4|6729.4|6732.6|6731.6|6728.4|6727.4|266
1648652100000|2022-03-30 14:55:00|6730.6|6729.6|6726.4|6725.4|6731.1|6730.1|6723.6|6722.6|340
1648652400000|2022-03-30 15:00:00|6726.1|6725.1|6726.9|6725.9|6731.1|6730.1|6724.4|6723.4|296
1648652700000|2022-03-30 15:05:00|6727.1|6726.1|6719.4|6718.4|6727.4|6726.4|6718.4|6717.4|342
1648653000000|2022-03-30 15:10:00|6719.6|6718.6|6722.9|6721.9|6723.1|6722.1|6713.1|6712.1|1379
1648653300000|2022-03-30 15:15:00|6723.1|6722.1|6725.6|6724.6|6730.9|6729.9|6722.1|6721.1|436
1648653600000|2022-03-30 15:20:00|6725.9|6724.9|6720.6|6719.6|6725.9|6724.9|6718.9|6717.9|617
1648653900000|2022-03-30 15:25:00|6720.9|6719.9|6717.1|6716.1|6721.4|6720.4|6709.6|6708.6|1245
1648654200000|2022-03-30 15:30:00|6717.6|6715.6|6741.4|6739.4|6743.4|6741.4|6717.1|6715.1|3968
1648654500000|2022-03-30 15:35:00|6741.9|6739.9|6752.1|6750.1|6752.9|6750.9|6739.9|6737.9|2083
1648654800000|2022-03-30 15:40:00|6751.9|6749.9|6744.6|6742.6|6752.6|6750.6|6742.6|6740.6|403
1648655100000|2022-03-30 15:45:00|6744.4|6742.4|6744.9|6742.9|6745.1|6743.1|6740.1|6738.1|203
1648655400000|2022-03-30 15:50:00|6745.1|6743.1|6743.4|6741.4|6747.6|6745.6|6742.4|6740.4|111
1648655700000|2022-03-30 15:55:00|6743.1|6741.1|6747.1|6745.1|6747.6|6745.6|6740.4|6738.4|147
1648656000000|2022-03-30 16:00:00|6746.4|6744.4|6752.1|6750.1|6753.4|6751.4|6746.4|6744.4|244
1648656300000|2022-03-30 16:05:00|6751.9|6749.9|6747.1|6745.1|6752.1|6750.1|6745.9|6743.9|127
1648656600000|2022-03-30 16:10:00|6746.9|6744.9|6743.1|6741.1|6747.9|6745.9|6741.6|6739.6|151
1648656900000|2022-03-30 16:15:00|6742.9|6740.9|6746.1|6744.1|6747.9|6745.9|6742.1|6740.1|80
1648657200000|2022-03-30 16:20:00|6746.4|6744.4|6737.1|6735.1|6747.1|6745.1|6737.1|6735.1|188
1648657500000|2022-03-30 16:25:00|6736.9|6734.9|6739.6|6737.6|6740.9|6738.9|6736.9|6734.9|129
1648657800000|2022-03-30 16:30:00|6739.9|6737.9|6741.1|6739.1|6741.1|6739.1|6737.1|6735.1|51
1648658100000|2022-03-30 16:35:00|6741.4|6739.4|6746.6|6744.6|6746.9|6744.9|6740.1|6738.1|34
1648658400000|2022-03-30 16:40:00|6746.9|6744.9|6746.4|6744.4|6746.9|6744.9|6743.6|6741.6|35
1648658700000|2022-03-30 16:45:00|6746.1|6744.1|6743.9|6741.9|6747.9|6745.9|6743.1|6741.1|108
1648659000000|2022-03-30 16:50:00|6744.1|6742.1|6743.6|6741.6|6744.1|6742.1|6741.6|6739.6|23
1648659300000|2022-03-30 16:55:00|6743.9|6741.9|6742.9|6740.9|6744.6|6742.6|6740.6|6738.6|99
1648659600000|2022-03-30 17:00:00|6742.6|6740.6|6738.9|6736.9|6742.9|6740.9|6738.6|6736.6|64
1648659900000|2022-03-30 17:05:00|6739.1|6737.1|6735.9|6733.9|6739.6|6737.6|6734.6|6732.6|20
1648660200000|2022-03-30 17:10:00|6735.6|6733.6|6740.9|6738.9|6740.9|6738.9|6735.6|6733.6|63
1648660500000|2022-03-30 17:15:00|6740.6|6738.6|6737.4|6735.4|6740.9|6738.9|6736.6|6734.6|30
1648660800000|2022-03-30 17:20:00|6737.1|6735.1|6737.1|6735.1|6738.4|6736.4|6734.1|6732.1|55
1648661100000|2022-03-30 17:25:00|6736.9|6734.9|6735.9|6733.9|6737.1|6735.1|6734.1|6732.1|39
1648661400000|2022-03-30 17:30:00|6735.6|6733.6|6737.4|6735.4|6738.9|6736.9|6735.1|6733.1|31
1648661700000|2022-03-30 17:35:00|6737.1|6735.1|6735.6|6733.6|6738.9|6736.9|6735.4|6733.4|26
1648662000000|2022-03-30 17:40:00|6735.4|6733.4|6735.6|6733.6|6736.1|6734.1|6734.1|6732.1|56
1648662300000|2022-03-30 17:45:00|6735.4|6733.4|6735.4|6733.4|6735.6|6733.6|6732.6|6730.6|43
1648662600000|2022-03-30 17:50:00|6735.6|6733.6|6736.1|6734.1|6736.9|6734.9|6735.4|6733.4|8
1648662900000|2022-03-30 17:55:00|6735.9|6733.9|6733.1|6731.1|6736.1|6734.1|6731.6|6729.6|21
1648663200000|2022-03-30 18:00:00|6732.9|6730.9|6738.6|6736.6|6740.4|6738.4|6732.1|6730.1|63
1648663500000|2022-03-30 18:05:00|6738.1|6736.1|6739.6|6737.6|6740.1|6738.1|6734.6|6732.6|36
1648663800000|2022-03-30 18:10:00|6739.9|6737.9|6739.6|6737.6|6740.6|6738.6|6738.6|6736.6|16
1648664100000|2022-03-30 18:15:00|6739.9|6737.9|6734.9|6732.9|6739.9|6737.9|6733.6|6731.6|30
1648664400000|2022-03-30 18:20:00|6735.1|6733.1|6733.9|6731.9|6735.4|6733.4|6732.9|6730.9|24
1648664700000|2022-03-30 18:25:00|6734.1|6732.1|6734.6|6732.6|6735.6|6733.6|6731.6|6729.6|34
1648665000000|2022-03-30 18:30:00|6734.4|6732.4|6735.9|6733.9|6737.6|6735.6|6733.6|6731.6|34
1648665300000|2022-03-30 18:35:00|6736.1|6734.1|6738.9|6736.9|6741.1|6739.1|6735.9|6733.9|51
1648665600000|2022-03-30 18:40:00|6738.6|6736.6|6734.1|6732.1|6738.6|6736.6|6732.1|6730.1|30
1648665900000|2022-03-30 18:45:00|6733.9|6731.9|6732.4|6730.4|6734.1|6732.1|6730.4|6728.4|56
1648666200000|2022-03-30 18:50:00|6732.6|6730.6|6730.1|6728.1|6733.9|6731.9|6728.6|6726.6|70
1648666500000|2022-03-30 18:55:00|6730.4|6728.4|6729.4|6727.4|6733.9|6731.9|6728.1|6726.1|98
1648666800000|2022-03-30 19:00:00|6728.9|6726.9|6728.6|6726.6|6730.4|6728.4|6726.9|6724.9|56
1648667100000|2022-03-30 19:05:00|6728.4|6726.4|6726.1|6724.1|6729.4|6727.4|6724.6|6722.6|87
1648667400000|2022-03-30 19:10:00|6725.9|6723.9|6724.9|6722.9|6725.9|6723.9|6720.9|6718.9|101
1648667700000|2022-03-30 19:15:00|6724.6|6722.6|6719.1|6717.1|6725.9|6723.9|6717.4|6715.4|66
1648668000000|2022-03-30 19:20:00|6718.9|6716.9|6707.9|6705.9|6719.1|6717.1|6707.6|6705.6|151
1648668300000|2022-03-30 19:25:00|6707.4|6705.4|6710.6|6708.6|6712.6|6710.6|6706.4|6704.4|184
1648668600000|2022-03-30 19:30:00|6710.4|6708.4|6719.1|6717.1|6721.6|6719.6|6709.9|6707.9|198
1648668900000|2022-03-30 19:35:00|6718.9|6716.9|6717.1|6715.1|6724.9|6722.9|6717.1|6715.1|85
1648669200000|2022-03-30 19:40:00|6717.4|6715.4|6717.9|6715.9|6721.4|6719.4|6712.9|6710.9|63
1648669500000|2022-03-30 19:45:00|6718.1|6716.1|6726.4|6724.4|6728.4|6726.4|6717.9|6715.9|167
1648669800000|2022-03-30 19:50:00|6726.1|6724.1|6711.9|6709.9|6726.1|6724.1|6708.6|6706.6|332
1648670100000|2022-03-30 19:55:00|6712.1|6710.1|6735.9|6733.9|6735.9|6733.9|6712.1|6710.1|222
1648670400000|2022-03-30 20:00:00|6728.9|6726.9|6744.2|6740.2|6744.2|6740.2|6728.9|6726.9|0
1648670700000|2022-03-30 20:05:00|6743.7|6739.7|6742.5|6738.5|6745.2|6741.2|6741|6737|0
1648671000000|2022-03-30 20:10:00|6742.4|6738.4|6744|6740|6745.1|6741.1|6741.3|6737.3|0
1648671300000|2022-03-30 20:15:00|6743.7|6739.7|6741.3|6737.3|6744|6740|6740.8|6736.8|0
1648671600000|2022-03-30 20:20:00|6742.7|6738.7|6743.5|6739.5|6744.5|6740.5|6742.3|6738.3|0
1648671900000|2022-03-30 20:25:00|6743.4|6739.4|6744.4|6740.4|6745|6741|6742.9|6738.9|0
1648672200000|2022-03-30 20:30:00|6744.9|6740.9|6745|6741|6746.1|6742.1|6744.9|6740.9|0
1648672500000|2022-03-30 20:35:00|6745.3|6741.3|6744.9|6740.9|6745.5|6741.5|6744.4|6740.4|0
1648672800000|2022-03-30 20:40:00|6745.2|6741.2|6748.7|6744.7|6748.7|6744.7|6744.9|6740.9|0
1648673100000|2022-03-30 20:45:00|6749|6745|6749.9|6745.9|6750.5|6746.5|6747.2|6743.2|0
1648673400000|2022-03-30 20:50:00|6750.1|6746.1|6748.3|6744.3|6750.1|6746.1|6747.7|6743.7|0
1648673700000|2022-03-30 20:55:00|6747.8|6743.8|6745.8|6741.8|6747.8|6743.8|6745.3|6741.3|0
1648674000000|2022-03-30 21:00:00|6745.6|6741.6|6745.1|6741.1|6746.6|6742.6|6744.8|6740.8|0
1648674300000|2022-03-30 21:05:00|6745.4|6741.4|6745.2|6741.2|6745.4|6741.4|6745|6741|0
1648674600000|2022-03-30 21:10:00|6745|6741|6744.7|6740.7|6745.2|6741.2|6744.7|6740.7|0
1648674900000|2022-03-30 21:15:00|6744.6|6740.6|6744.9|6740.9|6744.9|6740.9|6744.4|6740.4|0
1648675200000|2022-03-30 21:20:00|6744.6|6740.6|6745|6741|6745.9|6741.9|6744.6|6740.6|0
1648675500000|2022-03-30 21:25:00|6744.7|6740.7|6743.2|6739.2|6744.7|6740.7|6743|6739|0
1648675800000|2022-03-30 21:30:00|6743.4|6739.4|6743|6739|6743.4|6739.4|6742.9|6738.9|0
1648676100000|2022-03-30 21:35:00|6742.9|6738.9|6742.9|6738.9|6743.4|6739.4|6742.9|6738.9|0
1648676400000|2022-03-30 21:40:00|6743.2|6739.2|6743.4|6739.4|6743.5|6739.5|6743|6739|0
1648676700000|2022-03-30 21:45:00|6743.5|6739.5|6743.7|6739.7|6743.7|6739.7|6743.4|6739.4|0
1648677000000|2022-03-30 21:50:00|6744|6740|6743|6739|6744.2|6740.2|6742.7|6738.7|0
1648677300000|2022-03-30 21:55:00|6742.7|6738.7|6743.6|6739.6|6744.1|6740.1|6742.7|6738.7|0
1648677600000|2022-03-30 22:00:00|6743.5|6739.5|6741.3|6737.3|6744.2|6740.2|6740.5|6736.5|0
1648677900000|2022-03-30 22:05:00|6741.7|6737.7|6742.7|6738.7|6744.2|6740.2|6740.5|6736.5|0
1648678200000|2022-03-30 22:10:00|6743.2|6739.2|6743.2|6739.2|6743.2|6739.2|6741|6737|0
1648678500000|2022-03-30 22:15:00|6743.6|6739.6|6742.2|6738.2|6743.6|6739.6|6741|6737|0
1648678800000|2022-03-30 22:20:00|6741.7|6737.7|6744.9|6740.9|6744.9|6740.9|6741.7|6737.7|0
1648679100000|2022-03-30 22:25:00|6744.6|6740.6|6744.9|6740.9|6744.9|6740.9|6743.7|6739.7|0
1648679400000|2022-03-30 22:30:00|6744.6|6740.6|6742.7|6738.7|6744.6|6740.6|6742.2|6738.2|0
1648679700000|2022-03-30 22:35:00|6743.2|6739.2|6740.5|6736.5|6743.2|6739.2|6740.5|6736.5|0
1648680000000|2022-03-30 22:40:00|6740.4|6736.4|6743.2|6739.2|6744.9|6740.9|6740.3|6736.3|0
1648680300000|2022-03-30 22:45:00|6743.7|6739.7|6742.7|6738.7|6743.7|6739.7|6741.6|6737.6|0
1648680600000|2022-03-30 22:50:00|6742.3|6738.3|6742.2|6738.2|6742.7|6738.7|6741|6737|0
1648680900000|2022-03-30 22:55:00|6742.1|6738.1|6742.1|6738.1|6742.6|6738.6|6741.5|6737.5|0
1648681200000|2022-03-30 23:00:00|6742.6|6738.6|6742.1|6738.1|6743.6|6739.6|6742.1|6738.1|0
1648681500000|2022-03-30 23:05:00|6742|6738|6743.1|6739.1|6744.1|6740.1|6741.5|6737.5|0
1648681800000|2022-03-30 23:10:00|6742.7|6738.7|6742|6738|6743.6|6739.6|6741.5|6737.5|0
1648682100000|2022-03-30 23:15:00|6742.2|6738.2|6741|6738|6744.1|6740.6|6741|6738|0
1648682400000|2022-03-30 23:20:00|6741.2|6738.2|6741|6738|6742.1|6739.1|6741|6738|0
1648682700000|2022-03-30 23:25:00|6741.1|6738.1|6739.9|6736.9|6741.6|6738.6|6739.9|6736.9|0
1648683000000|2022-03-30 23:30:00|6740.2|6737.2|6737.8|6734.8|6740.2|6737.2|6737.8|6734.8|0
1648683300000|2022-03-30 23:35:00|6737.5|6734.5|6737.3|6734.3|6737.8|6734.8|6736.6|6733.6|0
1648683600000|2022-03-30 23:40:00|6737.5|6734.5|6737.8|6734.8|6738.3|6735.3|6736.6|6733.6|0
1648683900000|2022-03-30 23:45:00|6737.3|6734.3|6736.6|6733.6|6737.3|6734.3|6735.6|6732.6|0
1648684200000|2022-03-30 23:50:00|6737.3|6734.3|6737.8|6734.8|6738.3|6735.3|6736.1|6733.1|0
1648684500000|2022-03-30 23:55:00|6737.5|6734.5|6737.3|6734.3|6737.8|6734.8|6736.6|6733.6|0
1648684800000|2022-03-31 00:00:00|6737.8|6734.8|6736.6|6733.6|6738.3|6735.3|6736.1|6733.1|0
1648685100000|2022-03-31 00:05:00|6736.1|6733.1|6737.1|6734.1|6737.3|6734.3|6735.4|6732.4|0
1648685400000|2022-03-31 00:10:00|6736.6|6733.6|6743.3|6740.3|6750.6|6747.6|6735.4|6732.4|0
1648685700000|2022-03-31 00:15:00|6743.8|6740.8|6739.8|6736.8|6745|6742|6736.4|6733.4|0
1648686000000|2022-03-31 00:20:00|6739.9|6736.9|6738.1|6735.1|6745|6742|6738.1|6735.1|0
1648686300000|2022-03-31 00:25:00|6738.8|6735.8|6740|6737|6741.6|6738.6|6736.4|6733.4|0
1648686600000|2022-03-31 00:30:00|6740.6|6737.6|6746|6743|6746.9|6743.9|6740|6737|0
1648686900000|2022-03-31 00:35:00|6746.3|6743.3|6748.6|6745.6|6748.6|6745.6|6743.4|6740.4|0
1648687200000|2022-03-31 00:40:00|6749.3|6746.3|6759.8|6756.8|6761.1|6758.1|6749.3|6746.3|0
1648687500000|2022-03-31 00:45:00|6760.4|6757.4|6761.4|6758.4|6761.5|6758.5|6758|6755|0
1648687800000|2022-03-31 00:50:00|6760.8|6757.8|6764.8|6761.8|6764.9|6761.9|6759.7|6756.7|0
1648688100000|2022-03-31 00:55:00|6765.4|6762.4|6764.7|6761.7|6766.5|6763.5|6763.1|6760.1|0
1648688400000|2022-03-31 01:00:00|6764.8|6761.8|6763.5|6760.5|6767|6764|6763.5|6760.5|0
1648688700000|2022-03-31 01:05:00|6762.8|6759.8|6761.8|6758.8|6763.5|6760.5|6761.8|6758.8|0
1648689000000|2022-03-31 01:10:00|6762.4|6759.4|6761.8|6758.8|6763.5|6760.5|6759.2|6756.2|0
1648689300000|2022-03-31 01:15:00|6761.1|6758.1|6763.5|6760.5|6763.5|6760.5|6760.1|6757.1|0
1648689600000|2022-03-31 01:20:00|6762.8|6759.8|6763.5|6760.5|6764.3|6761.3|6761.8|6758.8|0
1648689900000|2022-03-31 01:25:00|6763.8|6760.8|6763.5|6760.5|6764.3|6761.3|6760.1|6757.1|0
1648690200000|2022-03-31 01:30:00|6761.8|6758.8|6765.2|6762.2|6766|6763|6760|6757|0
1648690500000|2022-03-31 01:35:00|6764.5|6761.5|6760|6757|6765.2|6762.2|6760|6757|0
1648690800000|2022-03-31 01:40:00|6759.3|6756.3|6760|6757|6761.7|6758.7|6758.3|6755.3|0
1648691100000|2022-03-31 01:45:00|6759.9|6756.9|6759.9|6756.9|6761.7|6758.7|6758.2|6755.2|0
1648691400000|2022-03-31 01:50:00|6760|6757|6759.9|6756.9|6763.4|6760.4|6758.2|6755.2|0
1648691700000|2022-03-31 01:55:00|6759.2|6756.2|6759.9|6756.9|6759.9|6756.9|6756.5|6753.5|0
1648692000000|2022-03-31 02:00:00|6759.6|6756.6|6758.8|6755.8|6761.4|6758.4|6758.8|6755.8|0
1648692300000|2022-03-31 02:05:00|6758.5|6755.5|6758|6755|6761.4|6758.4|6758|6755|0
1648692600000|2022-03-31 02:10:00|6758.3|6755.3|6759.7|6756.7|6761.4|6758.4|6758|6755|0
1648692900000|2022-03-31 02:15:00|6760|6757|6761.4|6758.4|6761.4|6758.4|6759.7|6756.7|0
1648693200000|2022-03-31 02:20:00|6761.7|6758.7|6761.4|6758.4|6763.1|6760.1|6761.4|6758.4|0
1648693500000|2022-03-31 02:25:00|6761.7|6758.7|6763.1|6760.1|6763.1|6760.1|6761.4|6758.4|0
1648693800000|2022-03-31 02:30:00|6763.7|6760.7|6764.8|6761.8|6766.5|6763.5|6763.1|6760.1|0
1648694100000|2022-03-31 02:35:00|6765.1|6762.1|6768.2|6765.2|6769|6766|6764.8|6761.8|0
1648694400000|2022-03-31 02:40:00|6768.5|6765.5|6768.1|6765.1|6769.1|6766.1|6768.1|6765.1|0
1648694700000|2022-03-31 02:45:00|6768.7|6765.7|6769.8|6766.8|6769.8|6766.8|6768.1|6765.1|0
1648695000000|2022-03-31 02:50:00|6768.1|6765.1|6768|6765|6768.1|6765.1|6768|6765|0
1648695300000|2022-03-31 02:55:00|6767.4|6764.4|6766.4|6763.4|6768.1|6765.1|6766.3|6763.3|0
1648695600000|2022-03-31 03:00:00|6765.7|6762.7|6764.7|6761.7|6765.7|6762.7|6764.7|6761.7|0
1648695900000|2022-03-31 03:05:00|6764|6761|6757.7|6754.7|6764|6761|6757.7|6754.7|0
1648696200000|2022-03-31 03:10:00|6757.1|6754.1|6756.7|6753.7|6758.4|6755.4|6754.3|6751.3|0
1648696500000|2022-03-31 03:15:00|6757|6754|6755.9|6752.9|6758.4|6755.4|6755.9|6752.9|0
1648696800000|2022-03-31 03:20:00|6755.3|6752.3|6755.9|6752.9|6755.9|6752.9|6754.2|6751.2|0
1648697100000|2022-03-31 03:25:00|6756.6|6753.6|6759.3|6756.3|6759.3|6756.3|6756.6|6753.6|0
1648697400000|2022-03-31 03:30:00|6758.7|6755.7|6755.9|6752.9|6758.7|6755.7|6754.2|6751.2|0
1648697700000|2022-03-31 03:35:00|6755.2|6752.2|6752.4|6749.4|6755.2|6752.2|6750.7|6747.7|0
1648698000000|2022-03-31 03:40:00|6752|6749|6752.4|6749.4|6752.4|6749.4|6750.7|6747.7|0
1648698300000|2022-03-31 03:45:00|6753|6750|6752.4|6749.4|6754.1|6751.1|6752.4|6749.4|0
1648698900000|2022-03-31 03:55:00|6753|6750|6752.4|6749.4|6754.1|6751.1|6750.7|6747.7|0
1648699200000|2022-03-31 04:00:00|6752.7|6749.7|6752.4|6749.4|6754.1|6751.1|6751.5|6748.5|0
1648699500000|2022-03-31 04:05:00|6752|6749|6752.3|6749.3|6752.4|6749.4|6750.7|6747.7|0
1648699800000|2022-03-31 04:10:00|6751.7|6748.7|6751.5|6748.5|6752.3|6749.3|6750.6|6747.6|0
1648700100000|2022-03-31 04:15:00|6751.2|6748.2|6754.1|6751.1|6754.1|6751.1|6750.6|6747.6|0
1648700400000|2022-03-31 04:20:00|6754.7|6751.7|6752.4|6749.4|6755.8|6752.8|6752.4|6749.4|0
1648700700000|2022-03-31 04:25:00|6752.1|6749.1|6750.7|6747.7|6752.4|6749.4|6750.7|6747.7|0
1648701000000|2022-03-31 04:30:00|6751.3|6748.3|6754.1|6751.1|6754.1|6751.1|6751.3|6748.3|0
1648701300000|2022-03-31 04:35:00|6753.5|6750.5|6754.1|6751.1|6755.8|6752.8|6752.4|6749.4|0
1648701600000|2022-03-31 04:40:00|6754.5|6751.5|6756|6753|6756|6753|6754.1|6751.1|0
1648701900000|2022-03-31 04:45:00|6756.6|6753.6|6756.8|6753.8|6757.7|6754.7|6756|6753|0
1648702200000|2022-03-31 04:50:00|6756.5|6753.5|6756|6753|6757.7|6754.7|6755.9|6752.9|0
1648702500000|2022-03-31 04:55:00|6756.3|6753.3|6756|6753|6757.7|6754.7|6755.9|6752.9|0
1648702800000|2022-03-31 05:00:00|6756.3|6753.3|6754.3|6751.3|6757.8|6754.8|6753.5|6750.5|0
1648703100000|2022-03-31 05:05:00|6754.7|6751.7|6750.9|6747.9|6756.1|6753.1|6749.2|6746.2|0
1648703400000|2022-03-31 05:10:00|6751.6|6748.6|6754.3|6751.3|6756.1|6753.1|6751.6|6748.6|0
1648703700000|2022-03-31 05:15:00|6754.6|6751.6|6752.5|6749.5|6757.7|6754.7|6750.8|6747.8|0
1648704000000|2022-03-31 05:20:00|6752.9|6749.9|6751.6|6748.6|6754.2|6751.2|6750.8|6747.8|0
1648704300000|2022-03-31 05:25:00|6751.3|6748.3|6749.3|6746.3|6751.3|6748.3|6747.6|6744.6|0
1648704600000|2022-03-31 05:30:00|6749.4|6746.4|6745.8|6742.8|6751.1|6748.1|6745.7|6742.7|0
1648704900000|2022-03-31 05:35:00|6745.7|6742.7|6743.9|6740.9|6747.4|6744.4|6742.2|6739.2|0
1648705200000|2022-03-31 05:40:00|6743.6|6740.6|6743.9|6740.9|6747.2|6744.2|6742.1|6739.1|0
1648705500000|2022-03-31 05:45:00|6743.2|6740.2|6743.9|6740.9|6745.7|6742.7|6742.2|6739.2|0
1648705800000|2022-03-31 05:50:00|6744.9|6741.9|6754.1|6751.1|6755.9|6752.9|6744.9|6741.9|0
1648706100000|2022-03-31 05:55:00|6754.2|6751.2|6751.3|6748.3|6755.9|6752.9|6750.5|6747.5|0
1648706400000|2022-03-31 06:00:00|6751.4|6748.4|6728.9|6726.9|6751.4|6748.4|6728.6|6726.6|421
1648706700000|2022-03-31 06:05:00|6729.1|6727.1|6734.6|6732.6|6736.1|6734.1|6727.6|6725.6|188
1648707000000|2022-03-31 06:10:00|6734.4|6732.4|6731.4|6729.4|6739.4|6737.4|6725.1|6723.1|98
1648707300000|2022-03-31 06:15:00|6731.1|6729.1|6733.6|6731.6|6733.9|6731.9|6728.4|6726.4|95
1648707600000|2022-03-31 06:20:00|6733.9|6731.9|6738.6|6736.6|6740.1|6738.1|6732.6|6730.6|92
1648707900000|2022-03-31 06:25:00|6738.4|6736.4|6739.1|6737.1|6741.9|6739.9|6734.6|6732.6|68
1648708200000|2022-03-31 06:30:00|6738.6|6736.6|6734.6|6732.6|6741.6|6739.6|6734.6|6732.6|94
1648708500000|2022-03-31 06:35:00|6734.9|6732.9|6723.9|6721.9|6738.1|6736.1|6723.9|6721.9|68
1648708800000|2022-03-31 06:40:00|6724.6|6722.6|6733.6|6731.6|6734.4|6732.4|6723.6|6721.6|60
1648709100000|2022-03-31 06:45:00|6733.9|6731.9|6734.9|6732.9|6738.1|6736.1|6731.4|6729.4|62
1648709400000|2022-03-31 06:50:00|6734.6|6732.6|6738.9|6736.9|6741.1|6739.1|6730.4|6728.4|104
1648709700000|2022-03-31 06:55:00|6738.6|6736.6|6752.9|6750.9|6752.9|6750.9|6734.9|6732.9|325
1648710000000|2022-03-31 07:00:00|6753.4|6751.4|6758.6|6757.6|6768.4|6767.4|6750.4|6749.4|1860
1648710300000|2022-03-31 07:05:00|6758.4|6757.4|6744.4|6743.4|6759.1|6758.1|6741.1|6740.1|778
1648710600000|2022-03-31 07:10:00|6744.1|6743.1|6769.1|6768.1|6774.6|6773.6|6744.1|6743.1|740
1648710900000|2022-03-31 07:15:00|6769.4|6768.4|6770.6|6769.6|6776.9|6775.9|6764.1|6763.1|318
1648711200000|2022-03-31 07:20:00|6770.9|6769.9|6764.6|6763.6|6773.9|6772.9|6762.1|6761.1|305
1648711500000|2022-03-31 07:25:00|6764.4|6763.4|6769.6|6768.6|6776.9|6775.9|6762.4|6761.4|305
1648711800000|2022-03-31 07:30:00|6769.4|6768.4|6762.4|6761.4|6771.1|6770.1|6760.6|6759.6|292
1648712100000|2022-03-31 07:35:00|6762.1|6761.1|6760.6|6759.6|6766.4|6765.4|6759.1|6758.1|208
1648712400000|2022-03-31 07:40:00|6760.8|6759.8|6759.8|6758.8|6762.3|6761.3|6756.8|6755.8|187
1648712700000|2022-03-31 07:45:00|6759.6|6758.6|6763.3|6762.3|6763.3|6762.3|6752.8|6751.8|150
1648713000000|2022-03-31 07:50:00|6763.1|6762.1|6752.3|6751.3|6763.1|6762.1|6750.6|6749.6|289
1648713300000|2022-03-31 07:55:00|6752.1|6751.1|6751.3|6750.3|6755.3|6754.3|6747.3|6746.3|287
1648713600000|2022-03-31 08:00:00|6751.1|6750.1|6753.8|6752.8|6755.8|6754.8|6749.3|6748.3|228
1648713900000|2022-03-31 08:05:00|6753.6|6752.6|6750.3|6749.3|6756.8|6755.8|6747.1|6746.1|208
1648714200000|2022-03-31 08:10:00|6750.6|6749.6|6744.8|6743.8|6752.3|6751.3|6743.1|6742.1|309
1648714500000|2022-03-31 08:15:00|6745.1|6744.1|6742.1|6741.1|6746.3|6745.3|6740.6|6739.6|172
1648714800000|2022-03-31 08:20:00|6742.3|6741.3|6735.3|6734.3|6745.8|6744.8|6734.8|6733.8|332
1648715100000|2022-03-31 08:25:00|6735.1|6734.1|6731.6|6730.6|6737.8|6736.8|6729.1|6728.1|219
1648715400000|2022-03-31 08:30:00|6731.8|6730.8|6731.1|6730.1|6732.8|6731.8|6726.1|6725.1|186
1648715700000|2022-03-31 08:35:00|6730.6|6729.6|6724.8|6723.8|6735.3|6734.3|6723.3|6722.3|292
1648716000000|2022-03-31 08:40:00|6725.1|6724.1|6728.3|6727.3|6731.3|6730.3|6724.1|6723.1|170
1648716300000|2022-03-31 08:45:00|6728.1|6727.1|6724.3|6723.3|6728.8|6727.8|6722.6|6721.6|225
1648716600000|2022-03-31 08:50:00|6724.6|6723.6|6735.1|6734.1|6735.3|6734.3|6723.1|6722.1|166
1648716900000|2022-03-31 08:55:00|6735.3|6734.3|6732.6|6731.6|6740.8|6739.8|6730.8|6729.8|231
1648717200000|2022-03-31 09:00:00|6732.8|6731.8|6726.3|6725.3|6737.3|6736.3|6726.3|6725.3|122
1648717500000|2022-03-31 09:05:00|6726.6|6725.6|6720.8|6719.8|6728.3|6727.3|6719.3|6718.3|186
1648717800000|2022-03-31 09:10:00|6721.1|6720.1|6723.8|6722.8|6724.1|6723.1|6718.1|6717.1|350
1648718100000|2022-03-31 09:15:00|6723.6|6722.6|6729.6|6728.6|6730.8|6729.8|6722.8|6721.8|146
1648718400000|2022-03-31 09:20:00|6729.8|6728.8|6730.1|6729.1|6731.8|6730.8|6726.3|6725.3|93
1648718700000|2022-03-31 09:25:00|6730.3|6729.3|6726.8|6725.8|6732.8|6731.8|6723.3|6722.3|158
1648719000000|2022-03-31 09:30:00|6726.6|6725.6|6732.8|6731.8|6734.1|6733.1|6726.3|6725.3|163
1648719300000|2022-03-31 09:35:00|6732.6|6731.6|6731.8|6730.8|6734.8|6733.8|6729.1|6728.1|218
1648719600000|2022-03-31 09:40:00|6731.6|6730.6|6733.8|6732.8|6737.8|6736.8|6730.8|6729.8|232
1648719900000|2022-03-31 09:45:00|6734.1|6733.1|6729.8|6728.8|6734.6|6733.6|6727.1|6726.1|169
1648720200000|2022-03-31 09:50:00|6729.6|6728.6|6724.8|6723.8|6730.3|6729.3|6723.3|6722.3|212
1648720500000|2022-03-31 09:55:00|6725.1|6724.1|6723.3|6722.3|6728.3|6727.3|6722.6|6721.6|171
1648720800000|2022-03-31 10:00:00|6724.1|6723.1|6723.8|6722.8|6726.3|6725.3|6719.3|6718.3|160
1648721100000|2022-03-31 10:05:00|6724.1|6723.1|6724.3|6723.3|6727.3|6726.3|6722.1|6721.1|212
1648721400000|2022-03-31 10:10:00|6724.6|6723.6|6722.8|6721.8|6727.3|6726.3|6722.3|6721.3|161
1648721700000|2022-03-31 10:15:00|6723.1|6722.1|6714.3|6713.3|6730.6|6729.6|6713.8|6712.8|277
1648722000000|2022-03-31 10:20:00|6714.1|6713.1|6717.3|6716.3|6718.6|6717.6|6711.1|6710.1|404
1648722300000|2022-03-31 10:25:00|6717.6|6716.6|6719.3|6718.3|6720.8|6719.8|6716.6|6715.6|217
1648722600000|2022-03-31 10:30:00|6719.6|6718.6|6713.6|6712.6|6720.1|6719.1|6713.6|6712.6|153
1648722900000|2022-03-31 10:35:00|6713.8|6712.8|6709.8|6708.8|6718.1|6717.1|6709.8|6708.8|186
1648723200000|2022-03-31 10:40:00|6710.1|6709.1|6708.8|6707.8|6712.6|6711.6|6708.3|6707.3|198
1648723500000|2022-03-31 10:45:00|6709.1|6708.1|6711.3|6710.3|6712.3|6711.3|6708.6|6707.6|123
1648723800000|2022-03-31 10:50:00|6711.1|6710.1|6708.8|6707.8|6712.6|6711.6|6708.1|6707.1|81
1648724100000|2022-03-31 10:55:00|6708.6|6707.6|6709.1|6708.1|6710.3|6709.3|6705.6|6704.6|276
1648724400000|2022-03-31 11:00:00|6708.3|6707.3|6712.3|6711.3|6712.8|6711.8|6707.1|6706.1|193
1648724700000|2022-03-31 11:05:00|6712.1|6711.1|6706.6|6705.6|6714.8|6713.8|6706.3|6705.3|174
1648725000000|2022-03-31 11:10:00|6706.3|6705.3|6705.3|6704.3|6707.3|6706.3|6704.1|6703.1|121
1648725300000|2022-03-31 11:15:00|6705.1|6704.1|6702.8|6701.8|6707.6|6706.6|6702.6|6701.6|150
1648725600000|2022-03-31 11:20:00|6702.3|6701.3|6700.8|6699.8|6703.3|6702.3|6698.8|6697.8|149
1648725900000|2022-03-31 11:25:00|6700.6|6699.6|6700.6|6699.6|6702.1|6701.1|6698.8|6697.8|83
1648726200000|2022-03-31 11:30:00|6700.3|6699.3|6702.6|6701.6|6704.1|6703.1|6699.8|6698.8|94
1648726500000|2022-03-31 11:35:00|6702.3|6701.3|6702.3|6701.3|6705.6|6704.6|6701.6|6700.6|195
1648726800000|2022-03-31 11:40:00|6701.7|6700.7|6707.7|6706.7|6708.5|6707.5|6700.7|6699.7|146
1648727100000|2022-03-31 11:45:00|6708|6707|6712.2|6711.2|6712.5|6711.5|6706|6705|177
1648727400000|2022-03-31 11:50:00|6712|6711|6709.2|6708.2|6712.2|6711.2|6709.2|6708.2|122
1648727700000|2022-03-31 11:55:00|6709.5|6708.5|6712|6711|6712.5|6711.5|6709|6708|495
1648728000000|2022-03-31 12:00:00|6711.7|6710.7|6715.7|6714.7|6716.5|6715.5|6711.7|6710.7|142
1648728300000|2022-03-31 12:05:00|6716|6715|6714.2|6713.2|6716|6715|6712|6711|103
1648728600000|2022-03-31 12:10:00|6714|6713|6714.7|6713.7|6716.2|6715.2|6713.2|6712.2|142
1648728900000|2022-03-31 12:15:00|6715|6714|6709.7|6708.7|6715.2|6714.2|6708.7|6707.7|262
1648729200000|2022-03-31 12:20:00|6710|6709|6711.7|6710.7|6713|6712|6707.7|6706.7|277
1648729500000|2022-03-31 12:25:00|6712|6711|6711.7|6710.7|6713|6712|6710.2|6709.2|183
1648729800000|2022-03-31 12:30:00|6711.5|6710.5|6711|6710|6714.5|6713.5|6709.2|6708.2|186
1648730100000|2022-03-31 12:35:00|6711.2|6710.2|6711.2|6710.2|6712.2|6711.2|6704.7|6703.7|194
1648730400000|2022-03-31 12:40:00|6711|6710|6712.2|6711.2|6713.5|6712.5|6709|6708|112
1648730700000|2022-03-31 12:45:00|6712.5|6711.5|6711.2|6710.2|6712.7|6711.7|6707.5|6706.5|131
1648731000000|2022-03-31 12:50:00|6711.5|6710.5|6713.5|6712.5|6715.2|6714.2|6708.5|6707.5|193
1648731300000|2022-03-31 12:55:00|6713.2|6712.2|6716.7|6715.7|6719|6718|6712.2|6711.2|162
1648731600000|2022-03-31 13:00:00|6717.5|6716.5|6720.7|6719.7|6723.7|6722.7|6714.2|6713.2|318
1648731900000|2022-03-31 13:05:00|6720.5|6719.5|6717.5|6716.5|6724.7|6723.7|6717.5|6716.5|418
1648732200000|2022-03-31 13:10:00|6717.7|6716.7|6706.7|6705.7|6718.7|6717.7|6697.5|6696.5|976
1648732500000|2022-03-31 13:15:00|6707|6706|6697.5|6696.5|6707.2|6706.2|6688.7|6687.7|619
1648732800000|2022-03-31 13:20:00|6697.2|6696.2|6696.7|6695.7|6701.5|6700.5|6694.7|6693.7|356
1648733100000|2022-03-31 13:25:00|6697|6696|6693.2|6692.2|6698|6697|6692|6691|359
1648733400000|2022-03-31 13:30:00|6694|6693|6684.2|6683.2|6698|6697|6684|6683|1366
1648733700000|2022-03-31 13:35:00|6684|6683|6680|6679|6684|6683|6674|6673|1171
1648734000000|2022-03-31 13:40:00|6679.7|6678.7|6669.2|6668.2|6682.2|6681.2|6668.7|6667.7|662
1648734300000|2022-03-31 13:45:00|6668.7|6667.7|6678.2|6677.2|6681|6680|6664.7|6663.7|870
1648734600000|2022-03-31 13:50:00|6678|6677|6678.2|6677.2|6685.7|6684.7|6672.2|6671.2|591
1648734900000|2022-03-31 13:55:00|6678|6677|6683.7|6682.7|6690|6689|6673.7|6672.7|630
1648735200000|2022-03-31 14:00:00|6683.2|6682.2|6679.2|6678.2|6687|6686|6675.2|6674.2|880
1648735500000|2022-03-31 14:05:00|6679|6678|6669.7|6668.7|6684.7|6683.7|6668.5|6667.5|715
1648735800000|2022-03-31 14:10:00|6670.2|6669.2|6676.5|6675.5|6679|6678|6664.5|6663.5|762
1648736100000|2022-03-31 14:15:00|6676.7|6675.7|6676.2|6675.2|6680.7|6679.7|6667.2|6666.2|404
1648736400000|2022-03-31 14:20:00|6676|6675|6669.2|6668.2|6680|6679|6659|6658|777
1648736700000|2022-03-31 14:25:00|6669|6668|6665.2|6664.2|6670.5|6669.5|6663.5|6662.5|475
1648737000000|2022-03-31 14:30:00|6665.5|6664.5|6671.2|6670.2|6672.5|6671.5|6663|6662|407
1648737300000|2022-03-31 14:35:00|6671|6670|6673.5|6672.5|6677|6676|6670|6669|752
1648737600000|2022-03-31 14:40:00|6673.2|6672.2|6673|6672|6674.2|6673.2|6669.5|6668.5|369
1648737900000|2022-03-31 14:45:00|6672.7|6671.7|6692|6691|6695|6694|6671|6670|1195
1648738200000|2022-03-31 14:50:00|6691.7|6690.7|6682.2|6681.2|6693|6692|6681.7|6680.7|511
1648738500000|2022-03-31 14:55:00|6682.5|6681.5|6694.2|6693.2|6700.7|6699.7|6682.5|6681.5|694
1648738800000|2022-03-31 15:00:00|6694.7|6693.7|6687.7|6686.7|6696.7|6695.7|6684.5|6683.5|790
1648739100000|2022-03-31 15:05:00|6688|6687|6677.7|6676.7|6688|6687|6673.5|6672.5|859
1648739400000|2022-03-31 15:10:00|6678|6677|6679.7|6678.7|6682.7|6681.7|6673.7|6672.7|541
1648739700000|2022-03-31 15:15:00|6680.5|6679.5|6673|6672|6681.7|6680.7|6673|6672|674
1648740000000|2022-03-31 15:20:00|6672.5|6671.5|6666|6665|6672.7|6671.7|6664.5|6663.5|1097
1648740300000|2022-03-31 15:25:00|6665.7|6664.7|6667|6666|6669.7|6668.7|6655.7|6654.7|2688
1648740600000|2022-03-31 15:30:00|6667.5|6665.5|6658.2|6656.2|6673|6671|6655|6653|6910
1648740900000|2022-03-31 15:35:00|6659.2|6657.2|6667.2|6665.2|6671|6669|6658.7|6656.7|2476
1648741200000|2022-03-31 15:40:00|6667.5|6665.5|6667.5|6665.5|6673.2|6671.2|6664.7|6662.7|494
1648741500000|2022-03-31 15:45:00|6667.7|6665.7|6667|6665|6668.2|6666.2|6665|6663|102
1648741800000|2022-03-31 15:50:00|6666.7|6664.7|6665.5|6663.5|6668.2|6666.2|6664.2|6662.2|94
1648742100000|2022-03-31 15:55:00|6665.2|6663.2|6671.7|6669.7|6672|6670|6663.5|6661.5|263
1648742400000|2022-03-31 16:00:00|6671|6669|6666.2|6664.2|6673.5|6671.5|6665.2|6663.2|193
1648742700000|2022-03-31 16:05:00|6666|6664|6668.5|6666.5|6669.2|6667.2|6664.2|6662.2|94
1648743000000|2022-03-31 16:10:00|6668.7|6666.7|6665.7|6663.7|6668.7|6666.7|6665.5|6663.5|50
1648743300000|2022-03-31 16:15:00|6665.5|6663.5|6668.5|6666.5|6670.5|6668.5|6664.7|6662.7|48
1648743600000|2022-03-31 16:20:00|6668.2|6666.2|6664.2|6662.2|6668.5|6666.5|6664.2|6662.2|74
1648743900000|2022-03-31 16:25:00|6664|6662|6663|6661|6664.5|6662.5|6659|6657|147
1648744200000|2022-03-31 16:30:00|6663.2|6661.2|6661.2|6659.2|6666.5|6664.5|6660.7|6658.7|35
1648744500000|2022-03-31 16:35:00|6661.5|6659.5|6661.2|6659.2|6665.7|6663.7|6659.7|6657.7|119
1648744800000|2022-03-31 16:40:00|6661|6659|6659.7|6657.7|6664.2|6662.2|6659.5|6657.5|116
1648745100000|2022-03-31 16:45:00|6660|6658|6654.2|6652.2|6660.2|6658.2|6651.2|6649.2|213
1648745400000|2022-03-31 16:50:00|6654.5|6652.5|6653|6651|6655|6653|6650.2|6648.2|192
1648745700000|2022-03-31 16:55:00|6652.7|6650.7|6655.5|6653.5|6657|6655|6652.2|6650.2|87
1648746000000|2022-03-31 17:00:00|6655.2|6653.2|6656.2|6654.2|6658.2|6656.2|6654.2|6652.2|44
1648746300000|2022-03-31 17:05:00|6656.5|6654.5|6651.2|6649.2|6657.2|6655.2|6650|6648|100
1648746600000|2022-03-31 17:10:00|6651|6649|6650.2|6648.2|6651.7|6649.7|6648.5|6646.5|53
1648746900000|2022-03-31 17:15:00|6650|6648|6654.7|6652.7|6656|6654|6647.5|6645.5|93
1648747200000|2022-03-31 17:20:00|6654.5|6652.5|6650.7|6648.7|6654.5|6652.5|6650|6648|62
1648747500000|2022-03-31 17:25:00|6650.5|6648.5|6653.7|6651.7|6654.5|6652.5|6648.7|6646.7|69
1648747800000|2022-03-31 17:30:00|6653.5|6651.5|6653|6651|6655.5|6653.5|6651.2|6649.2|22
1648748100000|2022-03-31 17:35:00|6652.7|6650.7|6651.2|6649.2|6652.7|6650.7|6650|6648|17
1648748400000|2022-03-31 17:40:00|6651.5|6649.5|6654.2|6652.2|6656.2|6654.2|6651.5|6649.5|59
1648748700000|2022-03-31 17:45:00|6654|6652|6654.2|6652.2|6655.7|6653.7|6652.5|6650.5|43
1648749000000|2022-03-31 17:50:00|6654.5|6652.5|6652.2|6650.2|6657.2|6655.2|6652.2|6650.2|96
1648749300000|2022-03-31 17:55:00|6652|6650|6649.5|6647.5|6654.7|6652.7|6649.2|6647.2|65
1648749600000|2022-03-31 18:00:00|6649.2|6647.2|6646|6644|6649.7|6647.7|6644.2|6642.2|65
1648749900000|2022-03-31 18:05:00|6646.2|6644.2|6645.5|6643.5|6648.2|6646.2|6644.7|6642.7|31
1648750200000|2022-03-31 18:10:00|6645.2|6643.2|6644.5|6642.5|6648|6646|6644.5|6642.5|28
1648750500000|2022-03-31 18:15:00|6644.7|6642.7|6646.5|6644.5|6647.2|6645.2|6643.2|6641.2|67
1648750800000|2022-03-31 18:20:00|6646.2|6644.2|6647.7|6645.7|6649.5|6647.5|6645.5|6643.5|37
1648751100000|2022-03-31 18:25:00|6648|6646|6646.5|6644.5|6648.5|6646.5|6643|6641|106
1648751400000|2022-03-31 18:30:00|6646.7|6644.7|6642.5|6640.5|6647|6645|6642.2|6640.2|99
1648751700000|2022-03-31 18:35:00|6642.7|6640.7|6644|6642|6647|6645|6640.5|6638.5|87
1648752000000|2022-03-31 18:40:00|6644.2|6642.2|6641.7|6639.7|6644.7|6642.7|6640.2|6638.2|102
1648752300000|2022-03-31 18:45:00|6642|6640|6639.2|6637.2|6642.5|6640.5|6637.7|6635.7|88
1648752600000|2022-03-31 18:50:00|6639|6637|6639.2|6637.2|6641.2|6639.2|6637.7|6635.7|100
1648752900000|2022-03-31 18:55:00|6639|6637|6646.5|6644.5|6646.5|6644.5|6638.2|6636.2|91
1648753200000|2022-03-31 19:00:00|6646.7|6644.7|6653|6651|6658.7|6656.7|6646.7|6644.7|202
1648753500000|2022-03-31 19:05:00|6653.2|6651.2|6652.2|6650.2|6656.2|6654.2|6650.5|6648.5|54
1648753800000|2022-03-31 19:10:00|6652.5|6650.5|6648|6646|6652.5|6650.5|6645|6643|101
1648754100000|2022-03-31 19:15:00|6648.2|6646.2|6645.5|6643.5|6649.7|6647.7|6645.2|6643.2|29
1648754400000|2022-03-31 19:20:00|6645.2|6643.2|6641.2|6639.2|6645.7|6643.7|6640|6638|59
1648754700000|2022-03-31 19:25:00|6641|6639|6638|6636|6641.7|6639.7|6637.5|6635.5|69
1648755000000|2022-03-31 19:30:00|6638.2|6636.2|6636.2|6634.2|6641.2|6639.2|6633|6631|152
1648755300000|2022-03-31 19:35:00|6636.5|6634.5|6643|6641|6644.5|6642.5|6634.7|6632.7|63
1648755600000|2022-03-31 19:40:00|6642.7|6640.7|6636.2|6634.2|6643.2|6641.2|6633.2|6631.2|89
1648755900000|2022-03-31 19:45:00|6636.5|6634.5|6637.2|6635.2|6641|6639|6634|6632|151
1648756200000|2022-03-31 19:50:00|6637.5|6635.5|6629|6627|6638|6636|6628.5|6626.5|278
1648756500000|2022-03-31 19:55:00|6629.2|6627.2|6626.7|6624.7|6630.5|6628.5|6620|6618|330
1648756800000|2022-03-31 20:00:00|6624.1|6620.1|6626.7|6622.7|6644.2|6640.2|6620.8|6616.8|0
1648757100000|2022-03-31 20:05:00|6627.2|6623.2|6634.8|6630.8|6636|6632|6623|6619|0
1648757400000|2022-03-31 20:10:00|6635.3|6631.3|6650.4|6646.4|6653|6649|6635.3|6631.3|0
1648757700000|2022-03-31 20:15:00|6649.9|6645.9|6648.6|6644.6|6653.5|6649.5|6646|6642|0
1648758000000|2022-03-31 20:20:00|6648.9|6644.9|6638.3|6634.3|6649.6|6645.6|6638.3|6634.3|0
1648758300000|2022-03-31 20:25:00|6638.2|6634.2|6642.1|6638.1|6643.8|6639.8|6635.8|6631.8|0
1648758600000|2022-03-31 20:30:00|6642|6638|6644.3|6640.3|6646.5|6642.5|6641.6|6637.6|0
1648758900000|2022-03-31 20:35:00|6644|6640|6645.9|6641.9|6648.1|6644.1|6642.6|6638.6|0
1648759200000|2022-03-31 20:40:00|6646.3|6642.3|6647.9|6643.9|6649.3|6645.3|6646.3|6642.3|0
1648759500000|2022-03-31 20:45:00|6648.9|6644.9|6648.4|6644.4|6650.6|6646.6|6643.3|6639.3|0
1648759800000|2022-03-31 20:50:00|6648.9|6644.9|6647.2|6643.2|6649.7|6645.7|6643.5|6639.5|0
1648760100000|2022-03-31 20:55:00|6647.7|6643.7|6647.7|6643.7|6648.8|6644.8|6646|6642|0
1648760400000|2022-03-31 21:00:00|6647.8|6643.8|6646.3|6642.3|6647.9|6643.9|6646.3|6642.3|0
1648760700000|2022-03-31 21:05:00|6646.1|6642.1|6645.9|6641.9|6646.8|6642.8|6645.9|6641.9|0
1648761000000|2022-03-31 21:10:00|6646.1|6642.1|6646.2|6642.2|6646.4|6642.4|6645.7|6641.7|0
1648761300000|2022-03-31 21:15:00|6646.4|6642.4|6646.4|6642.4|6646.6|6642.6|6645.9|6641.9|0
1648761600000|2022-03-31 21:20:00|6646.2|6642.2|6644.5|6640.5|6646.2|6642.2|6644.5|6640.5|0
1648761900000|2022-03-31 21:25:00|6645|6641|6642.4|6638.4|6645.5|6641.5|6642.4|6638.4|0
1648762200000|2022-03-31 21:30:00|6643.2|6639.2|6641.9|6637.9|6643.7|6639.7|6641.2|6637.2|0
1648762500000|2022-03-31 21:35:00|6642.1|6638.1|6640.6|6636.6|6642.1|6638.1|6640.1|6636.1|0
1648762800000|2022-03-31 21:40:00|6640.8|6636.8|6642.3|6638.3|6642.3|6638.3|6640.1|6636.1|0
1648763100000|2022-03-31 21:45:00|6641.8|6637.8|6642.5|6638.5|6644|6640|6641.8|6637.8|0
1648763400000|2022-03-31 21:50:00|6642.8|6638.8|6643.3|6639.3|6645.5|6641.5|6642.8|6638.8|0
1648763700000|2022-03-31 21:55:00|6643.7|6639.7|6645.5|6641.5|6646.5|6642.5|6643.7|6639.7|0
1648764000000|2022-03-31 22:00:00|6645.8|6641.8|6652.6|6648.6|6654.7|6650.7|6645.3|6641.3|0
1648764300000|2022-03-31 22:05:00|6652.4|6648.4|6650.5|6646.5|6653.6|6649.6|6649.8|6645.8|0
1648764600000|2022-03-31 22:10:00|6651|6647|6646.9|6642.9|6651|6647|6646.1|6642.1|0
1648764900000|2022-03-31 22:15:00|6647.3|6643.3|6643.5|6639.5|6648|6644|6641.8|6637.8|0
1648765200000|2022-03-31 22:20:00|6642.8|6638.8|6642.3|6638.3|6644|6640|6639.7|6635.7|0
1648765500000|2022-03-31 22:25:00|6642.8|6638.8|6640.2|6636.2|6642.8|6638.8|6640.2|6636.2|0
1648765800000|2022-03-31 22:30:00|6640.4|6636.4|6647.7|6643.7|6647.7|6643.7|6640.4|6636.4|0
1648766100000|2022-03-31 22:35:00|6647.9|6643.9|6649.2|6645.2|6650.2|6646.2|6647.7|6643.7|0
1648766400000|2022-03-31 22:40:00|6649.7|6645.7|6650.3|6646.3|6651|6647|6649.6|6645.6|0
1648766700000|2022-03-31 22:45:00|6650.5|6646.5|6649.5|6645.5|6652.2|6648.2|6649.5|6645.5|0
1648767000000|2022-03-31 22:50:00|6650|6646|6650.5|6646.5|6652.2|6648.2|6650|6646|0
1648767300000|2022-03-31 22:55:00|6651|6647|6650.5|6646.5|6651|6647|6648.9|6644.9|0
1648767600000|2022-03-31 23:00:00|6651|6647|6649.8|6645.8|6652.2|6648.2|6649.8|6645.8|0
1648767900000|2022-03-31 23:05:00|6649.3|6645.3|6650.8|6646.8|6651.5|6647.5|6648.8|6644.8|0
1648768200000|2022-03-31 23:10:00|6650.3|6646.3|6651.5|6647.5|6652.2|6648.2|6649.8|6645.8|0
1648768500000|2022-03-31 23:15:00|6650.8|6646.8|6651.6|6648.6|6653.1|6650.1|6649.3|6646.3|0
1648768800000|2022-03-31 23:20:00|6651.7|6648.7|6651.7|6648.7|6652.1|6649.1|6649.4|6646.4|0
1648769100000|2022-03-31 23:25:00|6651.6|6648.6|6652.1|6649.1|6652.1|6649.1|6650.4|6647.4|0
1648769400000|2022-03-31 23:30:00|6651.6|6648.6|6651|6648|6653.6|6650.6|6649.9|6646.9|0
1648769700000|2022-03-31 23:35:00|6651.1|6648.1|6653|6650|6653.6|6650.6|6651.1|6648.1|0
1648770000000|2022-03-31 23:40:00|6652.5|6649.5|6655.7|6652.7|6657.3|6654.3|6652.5|6649.5|0
1648770300000|2022-03-31 23:45:00|6655.2|6652.2|6650.3|6647.3|6655.2|6652.2|6650.3|6647.3|0
1648770600000|2022-03-31 23:50:00|6650.9|6647.9|6652.5|6649.5|6652.5|6649.5|6649.2|6646.2|0
1648770900000|2022-03-31 23:55:00|6653|6650|6651.4|6648.4|6653|6650|6650.9|6647.9|0
1648771200000|2022-04-01 00:00:00|6651.5|6648.5|6647.6|6644.6|6656.1|6653.1|6645.3|6642.3|0
1648771500000|2022-04-01 00:05:00|6648.1|6645.1|6649.1|6646.1|6651.8|6648.8|6645.3|6642.3|0
1648771800000|2022-04-01 00:10:00|6648.6|6645.6|6651.3|6648.3|6652.8|6649.8|6645.8|6642.8|0
1648772100000|2022-04-01 00:15:00|6651.2|6648.2|6641|6638|6652.8|6649.8|6639.3|6636.3|0
1648772400000|2022-04-01 00:20:00|6640.4|6637.4|6644.5|6641.5|6646.2|6643.2|6639.3|6636.3|0
1648772700000|2022-04-01 00:25:00|6644.4|6641.4|6641.9|6638.9|6646.1|6643.1|6639.3|6636.3|0
1648773000000|2022-04-01 00:30:00|6642.2|6639.2|6639.3|6636.3|6642.7|6639.7|6639.3|6636.3|0
1648773300000|2022-04-01 00:35:00|6638.6|6635.6|6647.2|6644.2|6647.9|6644.9|6637.6|6634.6|0
1648773600000|2022-04-01 00:40:00|6646.2|6643.2|6651.3|6648.3|6653|6650|6646.2|6643.2|0
1648773900000|2022-04-01 00:45:00|6650.6|6647.6|6649.5|6646.5|6651.3|6648.3|6647.8|6644.8|0
1648774200000|2022-04-01 00:50:00|6649.2|6646.2|6651.2|6648.2|6652.9|6649.9|6646.1|6643.1|0
1648774500000|2022-04-01 00:55:00|6651.5|6648.5|6656.4|6653.4|6656.4|6653.4|6649.5|6646.5|0
1648774800000|2022-04-01 01:00:00|6656.3|6653.3|6654.6|6651.6|6656.3|6653.3|6652.9|6649.9|0
1648775100000|2022-04-01 01:05:00|6655|6652|6654.6|6651.6|6656.4|6653.4|6652.9|6649.9|0
1648775400000|2022-04-01 01:10:00|6654.9|6651.9|6658|6655|6658|6655|6654.6|6651.6|0
1648775700000|2022-04-01 01:15:00|6658.3|6655.3|6659.7|6656.7|6661.4|6658.4|6658|6655|0
1648776000000|2022-04-01 01:20:00|6660|6657|6663.1|6660.1|6664.8|6661.8|6659.7|6656.7|0
1648776300000|2022-04-01 01:25:00|6663.4|6660.4|6661.4|6658.4|6664.8|6661.8|6659.7|6656.7|0
1648776600000|2022-04-01 01:30:00|6660.8|6657.8|6659.7|6656.7|6662.3|6659.3|6658|6655|0
1648776900000|2022-04-01 01:35:00|6659.1|6656.1|6649.4|6646.4|6659.1|6656.1|6647.7|6644.7|0
1648777200000|2022-04-01 01:40:00|6649.5|6646.5|6651.2|6648.2|6652.9|6649.9|6649.5|6646.5|0
1648777500000|2022-04-01 01:45:00|6651.1|6648.1|6649.5|6646.5|6652.9|6649.9|6649.4|6646.4|0
1648777800000|2022-04-01 01:50:00|6649.8|6646.8|6656.4|6653.4|6658.1|6655.1|6649.8|6646.8|0
1648778100000|2022-04-01 01:55:00|6657|6654|6656.4|6653.4|6658.1|6655.1|6654.7|6651.7|0
1648778400000|2022-04-01 02:00:00|6655.7|6652.7|6658.1|6655.1|6658.1|6655.1|6654.7|6651.7|0
1648778700000|2022-04-01 02:05:00|6657.4|6654.4|6653|6650|6657.4|6654.4|6653|6650|0
1648779000000|2022-04-01 02:10:00|6653.6|6650.6|6654.7|6651.7|6656.4|6653.4|6653.6|6650.6|0
1648779300000|2022-04-01 02:15:00|6655|6652|6654.7|6651.7|6656.4|6653.4|6654.7|6651.7|0
1648779600000|2022-04-01 02:20:00|6655.4|6652.4|6653|6650|6656.4|6653.4|6651.3|6648.3|0
1648779900000|2022-04-01 02:25:00|6652.3|6649.3|6654.7|6651.7|6656.4|6653.4|6651.3|6648.3|0
1648780200000|2022-04-01 02:30:00|6655|6652|6659.8|6656.8|6659.8|6656.8|6654.7|6651.7|0
1648780500000|2022-04-01 02:35:00|6660.5|6657.5|6663.2|6660.2|6664.9|6661.9|6660.5|6657.5|0
1648780800000|2022-04-01 02:40:00|6663.6|6660.6|6665.1|6662.1|6666.8|6663.8|6663.2|6660.2|0
1648781100000|2022-04-01 02:45:00|6665|6662|6666.8|6663.8|6666.8|6663.8|6663.3|6660.3|0
1648781400000|2022-04-01 02:50:00|6666.7|6663.7|6665|6662|6666.8|6663.8|6665|6662|0
1648781700000|2022-04-01 02:55:00|6664.4|6661.4|6665|6662|6665|6662|6663.3|6660.3|0
1648782000000|2022-04-01 03:00:00|6665.3|6662.3|6666.8|6663.8|6668.5|6665.5|6665|6662|0
1648782300000|2022-04-01 03:05:00|6666.7|6663.7|6665.1|6662.1|6666.8|6663.8|6665|6662|0
1648782600000|2022-04-01 03:10:00|6665.4|6662.4|6668.5|6665.5|6670.2|6667.2|6665.4|6662.4|0
1648782900000|2022-04-01 03:15:00|6668.8|6665.8|6668.5|6665.5|6670.2|6667.2|6668.5|6665.5|0
1648783200000|2022-04-01 03:20:00|6668.2|6665.2|6666.8|6663.8|6668.2|6665.2|6666.8|6663.8|0
1648783500000|2022-04-01 03:25:00|6667.1|6664.1|6666.8|6663.8|6668.5|6665.5|6666.8|6663.8|0
1648783800000|2022-04-01 03:30:00|6667.4|6664.4|6668.4|6665.4|6668.5|6665.5|6666.7|6663.7|0
1648784100000|2022-04-01 03:35:00|6667.8|6664.8|6666.7|6663.7|6668.4|6665.4|6665|6662|0
1648784400000|2022-04-01 03:40:00|6666.1|6663.1|6666.6|6663.6|6668.3|6665.3|6664.9|6661.9|0
1648784700000|2022-04-01 03:45:00|6666.3|6663.3|6666.6|6663.6|6666.6|6663.6|6665.7|6662.7|0
1648785000000|2022-04-01 03:50:00|6667.2|6664.2|6668.2|6665.2|6670|6667|6667.2|6664.2|0
1648785300000|2022-04-01 03:55:00|6667.6|6664.6|6668.2|6665.2|6668.2|6665.2|6666.5|6663.5|0
1648785600000|2022-04-01 04:00:00|6668.5|6665.5|6664.8|6661.8|6669.1|6666.1|6664.8|6661.8|0
1648785900000|2022-04-01 04:05:00|6665.5|6662.5|6666.6|6663.6|6666.6|6663.6|6664.8|6661.8|0
1648786200000|2022-04-01 04:10:00|6666.5|6663.5|6666.6|6663.6|6668.3|6665.3|6666.5|6663.5|0
1648786500000|2022-04-01 04:15:00|6666.7|6663.7|6665|6662|6666.7|6663.7|6665|6662|0
1648786800000|2022-04-01 04:20:00|6665.6|6662.6|6664.7|6661.7|6666.7|6663.7|6664.7|6661.7|0
1648787100000|2022-04-01 04:25:00|6662.7|6659.7|6658.2|6655.2|6662.7|6659.7|6658.2|6655.2|0
1648787400000|2022-04-01 04:30:00|6658.9|6655.9|6656.5|6653.5|6659.9|6656.9|6656.5|6653.5|0
1648787700000|2022-04-01 04:35:00|6657.1|6654.1|6658.2|6655.2|6658.2|6655.2|6656.5|6653.5|0
1648788000000|2022-04-01 04:40:00|6658.1|6655.1|6656.4|6653.4|6658.1|6655.1|6654.7|6651.7|0
1648788300000|2022-04-01 04:45:00|6656.6|6653.6|6660.1|6657.1|6661.8|6658.8|6656.6|6653.6|0
1648788600000|2022-04-01 04:50:00|6659.4|6656.4|6656.7|6653.7|6659.4|6656.4|6656.6|6653.6|0
1648788900000|2022-04-01 04:55:00|6657|6654|6658.3|6655.3|6660.1|6657.1|6657|6654|0
1648789200000|2022-04-01 05:00:00|6657.7|6654.7|6658.4|6655.4|6658.4|6655.4|6656.6|6653.6|0
1648789500000|2022-04-01 05:05:00|6658.3|6655.3|6660.6|6657.6|6661.8|6658.8|6658.3|6655.3|0
1648789800000|2022-04-01 05:10:00|6660.1|6657.1|6667|6664|6667|6664|6660.1|6657.1|0
1648790100000|2022-04-01 05:15:00|6666.3|6663.3|6667|6664|6667|6664|6665.3|6662.3|0
1648790400000|2022-04-01 05:20:00|6666.3|6663.3|6667.4|6664.4|6667.4|6664.4|6665.3|6662.3|0
1648790700000|2022-04-01 05:25:00|6668.7|6665.7|6670|6667|6672.6|6669.6|6668.7|6665.7|0
1648791000000|2022-04-01 05:30:00|6670.3|6667.3|6664.8|6661.8|6670.8|6667.8|6664|6661|0
1648791300000|2022-04-01 05:35:00|6665.2|6662.2|6662.2|6659.2|6665.7|6662.7|6662.2|6659.2|0
1648791600000|2022-04-01 05:40:00|6662.6|6659.6|6664|6661|6664|6661|6662.3|6659.3|0
1648791900000|2022-04-01 05:45:00|6663.3|6660.3|6658.8|6655.8|6663.3|6660.3|6658.8|6655.8|0
1648792200000|2022-04-01 05:50:00|6659.4|6656.4|6658.8|6655.8|6660.5|6657.5|6657.1|6654.1|0
1648792500000|2022-04-01 05:55:00|6658.4|6655.4|6653.6|6650.6|6660.5|6657.5|6653.6|6650.6|0
1648792800000|2022-04-01 06:00:00|6653.5|6650.5|6657.5|6655.5|6660.7|6658.7|6647.2|6645.2|425
1648793100000|2022-04-01 06:05:00|6657.7|6655.7|6650|6648|6659.7|6657.7|6646.7|6644.7|107
1648793400000|2022-04-01 06:10:00|6650.2|6648.2|6651|6649|6654|6652|6646.7|6644.7|103
1648793700000|2022-04-01 06:15:00|6650.7|6648.7|6650.5|6648.5|6652.5|6650.5|6647.7|6645.7|103
1648794000000|2022-04-01 06:20:00|6650.7|6648.7|6664.2|6662.2|6665.2|6663.2|6650.7|6648.7|222
1648794300000|2022-04-01 06:25:00|6664|6662|6661|6659|6669|6667|6661|6659|105
1648794600000|2022-04-01 06:30:00|6660.7|6658.7|6656.2|6654.2|6662.5|6660.5|6656.2|6654.2|55
1648794900000|2022-04-01 06:35:00|6656.5|6654.5|6658.2|6656.2|6662.5|6660.5|6655.2|6653.2|34
1648795200000|2022-04-01 06:40:00|6658.5|6656.5|6657.7|6655.7|6659.5|6657.5|6655.5|6653.5|50
1648795500000|2022-04-01 06:45:00|6657.5|6655.5|6659|6657|6661.2|6659.2|6656.7|6654.7|93
1648795800000|2022-04-01 06:50:00|6658.7|6656.7|6663.5|6661.5|6664|6662|6658.2|6656.2|136
1648796100000|2022-04-01 06:55:00|6663.7|6661.7|6675|6673|6677.7|6675.7|6663.2|6661.2|410
1648796400000|2022-04-01 07:00:00|6674.5|6673.5|6659.2|6658.2|6675|6674|6656.2|6655.2|2267
1648796700000|2022-04-01 07:05:00|6658.7|6657.7|6648.2|6647.2|6664.5|6663.5|6646.7|6645.7|1274
1648797000000|2022-04-01 07:10:00|6648|6647|6637.2|6636.2|6654.7|6653.7|6633.5|6632.5|1063
1648797300000|2022-04-01 07:15:00|6637|6636|6663|6662|6663.7|6662.7|6636.7|6635.7|1031
1648797600000|2022-04-01 07:20:00|6662.7|6661.7|6667.2|6666.2|6675.5|6674.5|6661.2|6660.2|755
1648797900000|2022-04-01 07:25:00|6667.5|6666.5|6657|6656|6668.7|6667.7|6656.7|6655.7|630
1648798200000|2022-04-01 07:30:00|6657.2|6656.2|6653.7|6652.7|6661.7|6660.7|6653.5|6652.5|549
1648798500000|2022-04-01 07:35:00|6654.2|6653.2|6657.2|6656.2|6658.7|6657.7|6646.7|6645.7|534
1648798800000|2022-04-01 07:40:00|6657.1|6656.1|6659.4|6658.4|6661.6|6660.6|6652.9|6651.9|477
1648799100000|2022-04-01 07:45:00|6659.6|6658.6|6666.4|6665.4|6666.4|6665.4|6657.1|6656.1|295
1648799400000|2022-04-01 07:50:00|6666.1|6665.1|6672.4|6671.4|6673.4|6672.4|6665.6|6664.6|234
1648799700000|2022-04-01 07:55:00|6672.1|6671.1|6671.9|6670.9|6674.6|6673.6|6665.6|6664.6|259
1648800000000|2022-04-01 08:00:00|6671.1|6670.1|6678.6|6677.6|6678.6|6677.6|6666.1|6665.1|401
1648800300000|2022-04-01 08:05:00|6678.9|6677.9|6674.1|6673.1|6680.9|6679.9|6671.6|6670.6|257
1648800600000|2022-04-01 08:10:00|6673.9|6672.9|6666.6|6665.6|6675.9|6674.9|6664.4|6663.4|300
1648800900000|2022-04-01 08:15:00|6666.4|6665.4|6666.1|6665.1|6672.6|6671.6|6663.4|6662.4|499
1648801200000|2022-04-01 08:20:00|6666.4|6665.4|6674.4|6673.4|6676.1|6675.1|6665.4|6664.4|907
1648801500000|2022-04-01 08:25:00|6674.1|6673.1|6674.6|6673.6|6677.1|6676.1|6670.4|6669.4|335
1648801800000|2022-04-01 08:30:00|6674.4|6673.4|6672.4|6671.4|6675.1|6674.1|6669.9|6668.9|308
1648802100000|2022-04-01 08:35:00|6672.6|6671.6|6671.4|6670.4|6678.1|6677.1|6670.1|6669.1|313
1648802400000|2022-04-01 08:40:00|6671.1|6670.1|6682.6|6681.6|6685.6|6684.6|6670.9|6669.9|385
1648802700000|2022-04-01 08:45:00|6682.4|6681.4|6687.4|6686.4|6691.1|6690.1|6682.1|6681.1|513
1648803000000|2022-04-01 08:50:00|6687.6|6686.6|6685.6|6684.6|6687.9|6686.9|6680.1|6679.1|294
1648803300000|2022-04-01 08:55:00|6685.4|6684.4|6684.6|6683.6|6686.6|6685.6|6681.1|6680.1|241
1648803600000|2022-04-01 09:00:00|6683.6|6682.6|6676.6|6675.6|6684.6|6683.6|6673.6|6672.6|353
1648803900000|2022-04-01 09:05:00|6676.1|6675.1|6671.4|6670.4|6678.1|6677.1|6668.6|6667.6|317
1648804200000|2022-04-01 09:10:00|6671.6|6670.6|6676.9|6675.9|6676.9|6675.9|6668.4|6667.4|523
1648804500000|2022-04-01 09:15:00|6676.6|6675.6|6673.6|6672.6|6679.9|6678.9|6670.6|6669.6|358
1648804800000|2022-04-01 09:20:00|6673.9|6672.9|6688.9|6687.9|6694.1|6693.1|6672.6|6671.6|1390
1648805100000|2022-04-01 09:25:00|6688.6|6687.6|6686.6|6685.6|6690.6|6689.6|6683.6|6682.6|238
1648805400000|2022-04-01 09:30:00|6686.4|6685.4|6693.6|6692.6|6697.6|6696.6|6686.4|6685.4|606
1648805700000|2022-04-01 09:35:00|6693.9|6692.9|6690.6|6689.6|6697.6|6696.6|6690.1|6689.1|384
1648806000000|2022-04-01 09:40:00|6690.4|6689.4|6689.6|6688.6|6692.9|6691.9|6685.9|6684.9|344
1648806300000|2022-04-01 09:45:00|6689.4|6688.4|6688.6|6687.6|6692.6|6691.6|6683.6|6682.6|243
1648806600000|2022-04-01 09:50:00|6688.4|6687.4|6696.4|6695.4|6700.4|6699.4|6688.4|6687.4|484
1648806900000|2022-04-01 09:55:00|6696.1|6695.1|6696.4|6695.4|6697.9|6696.9|6692.1|6691.1|396
1648807200000|2022-04-01 10:00:00|6696.6|6695.6|6700.1|6699.1|6703.1|6702.1|6695.6|6694.6|342
1648807500000|2022-04-01 10:05:00|6699.9|6698.9|6697.6|6696.6|6701.1|6700.1|6694.9|6693.9|207
1648807800000|2022-04-01 10:10:00|6697.4|6696.4|6695.1|6694.1|6700.1|6699.1|6694.1|6693.1|230
1648808100000|2022-04-01 10:15:00|6694.9|6693.9|6698.1|6697.1|6698.4|6697.4|6693.9|6692.9|224
1648808400000|2022-04-01 10:20:00|6697.9|6696.9|6691.6|6690.6|6698.1|6697.1|6691.6|6690.6|224
1648808700000|2022-04-01 10:25:00|6691.4|6690.4|6701.1|6700.1|6701.4|6700.4|6691.4|6690.4|239
1648809000000|2022-04-01 10:30:00|6700.9|6699.9|6698.6|6697.6|6701.6|6700.6|6695.4|6694.4|227
1648809300000|2022-04-01 10:35:00|6698.4|6697.4|6694.4|6693.4|6700.4|6699.4|6693.1|6692.1|196
1648809600000|2022-04-01 10:40:00|6694.1|6693.1|6692.9|6691.9|6694.9|6693.9|6691.4|6690.4|196
1648809900000|2022-04-01 10:45:00|6692.6|6691.6|6694.6|6693.6|6694.6|6693.6|6691.1|6690.1|235
1648810200000|2022-04-01 10:50:00|6694.4|6693.4|6695.1|6694.1|6697.4|6696.4|6693.6|6692.6|412
1648810500000|2022-04-01 10:55:00|6694.9|6693.9|6696.4|6695.4|6698.1|6697.1|6691.6|6690.6|182
1648810800000|2022-04-01 11:00:00|6696.9|6695.9|6696.9|6695.9|6699.4|6698.4|6695.1|6694.1|443
1648811100000|2022-04-01 11:05:00|6696.6|6695.6|6701.1|6700.1|6703.4|6702.4|6696.1|6695.1|164
1648811400000|2022-04-01 11:10:00|6701.4|6700.4|6696.9|6695.9|6701.4|6700.4|6696.9|6695.9|98
1648811700000|2022-04-01 11:15:00|6696.6|6695.6|6698.1|6697.1|6700.9|6699.9|6696.4|6695.4|124
1648812000000|2022-04-01 11:20:00|6698.4|6697.4|6695.9|6694.9|6700.6|6699.6|6695.9|6694.9|105
1648812300000|2022-04-01 11:25:00|6695.6|6694.6|6691.6|6690.6|6697.1|6696.1|6691.6|6690.6|203
1648812600000|2022-04-01 11:30:00|6691.9|6690.9|6693.1|6692.1|6694.1|6693.1|6689.9|6688.9|242
1648812900000|2022-04-01 11:35:00|6692.9|6691.9|6691.9|6690.9|6694.9|6693.9|6688.6|6687.6|268
1648813200000|2022-04-01 11:40:00|6692.4|6691.4|6693.6|6692.6|6694.1|6693.1|6690.9|6689.9|225
1648813500000|2022-04-01 11:45:00|6693.4|6692.4|6691.9|6690.9|6694.4|6693.4|6691.6|6690.6|154
1648813800000|2022-04-01 11:50:00|6691.6|6690.6|6690.9|6689.9|6693.1|6692.1|6690.9|6689.9|149
1648814100000|2022-04-01 11:55:00|6691.1|6690.1|6693.1|6692.1|6693.6|6692.6|6689.9|6688.9|130
1648814400000|2022-04-01 12:00:00|6692.9|6691.9|6693.9|6692.9|6694.9|6693.9|6692.1|6691.1|168
1648814700000|2022-04-01 12:05:00|6693.6|6692.6|6701.1|6700.1|6701.1|6700.1|6693.4|6692.4|197
1648815000000|2022-04-01 12:10:00|6700.9|6699.9|6698.9|6697.9|6704.9|6703.9|6698.9|6697.9|444
1648815300000|2022-04-01 12:15:00|6699.1|6698.1|6700.1|6699.1|6700.6|6699.6|6696.1|6695.1|220
1648815600000|2022-04-01 12:20:00|6700.4|6699.4|6699.6|6698.6|6703.6|6702.6|6699.4|6698.4|193
1648815900000|2022-04-01 12:25:00|6699.9|6698.9|6697.4|6696.4|6700.4|6699.4|6697.4|6696.4|207
1648816200000|2022-04-01 12:30:00|6697.1|6696.1|6688.6|6687.6|6699.1|6698.1|6686.1|6685.1|382
1648816500000|2022-04-01 12:35:00|6688.9|6687.9|6693.1|6692.1|6696.1|6695.1|6688.6|6687.6|233
1648816800000|2022-04-01 12:40:00|6693.4|6692.4|6685.6|6684.6|6693.4|6692.4|6682.6|6681.6|246
1648817100000|2022-04-01 12:45:00|6685.9|6684.9|6681.1|6680.1|6686.6|6685.6|6680.9|6679.9|252
1648817400000|2022-04-01 12:50:00|6680.9|6679.9|6687.6|6686.6|6688.4|6687.4|6679.6|6678.6|296
1648817700000|2022-04-01 12:55:00|6687.9|6686.9|6688.6|6687.6|6690.4|6689.4|6686.1|6685.1|221
1648818000000|2022-04-01 13:00:00|6688.4|6687.4|6680.6|6679.6|6690.9|6689.9|6680.6|6679.6|386
1648818300000|2022-04-01 13:05:00|6680.9|6679.9|6683.9|6682.9|6684.4|6683.4|6679.6|6678.6|291
1648818600000|2022-04-01 13:10:00|6684.1|6683.1|6691.6|6690.6|6691.9|6690.9|6683.6|6682.6|456
1648818900000|2022-04-01 13:15:00|6691.9|6690.9|6693.6|6692.6|6695.1|6694.1|6691.4|6690.4|357
1648819200000|2022-04-01 13:20:00|6693.9|6692.9|6695.4|6694.4|6696.4|6695.4|6692.9|6691.9|228
1648819500000|2022-04-01 13:25:00|6695.6|6694.6|6694.9|6693.9|6698.1|6697.1|6693.9|6692.9|271
1648819800000|2022-04-01 13:30:00|6695.1|6694.1|6700.4|6699.4|6709.1|6708.1|6694.6|6693.6|982
1648820100000|2022-04-01 13:35:00|6700.9|6699.9|6698.4|6697.4|6704.6|6703.6|6695.9|6694.9|669
1648820400000|2022-04-01 13:40:00|6698.1|6697.1|6692.6|6691.6|6699.9|6698.9|6687.1|6686.1|402
1648820700000|2022-04-01 13:45:00|6692.1|6691.1|6694.6|6693.6|6697.9|6696.9|6686.6|6685.6|440
1648821000000|2022-04-01 13:50:00|6694.9|6693.9|6689.1|6688.1|6695.1|6694.1|6686.1|6685.1|422
1648821300000|2022-04-01 13:55:00|6689.4|6688.4|6699.4|6698.4|6699.4|6698.4|6688.4|6687.4|298
1648821600000|2022-04-01 14:00:00|6699.6|6698.6|6702.6|6701.6|6704.6|6703.6|6695.4|6694.4|744
1648821900000|2022-04-01 14:05:00|6702.9|6701.9|6703.6|6702.6|6707.6|6706.6|6698.4|6697.4|556
1648822200000|2022-04-01 14:10:00|6703.2|6702.2|6709|6708|6709.7|6708.7|6703.2|6702.2|1526
1648822500000|2022-04-01 14:15:00|6708.7|6707.7|6698|6697|6710.5|6709.5|6697.5|6696.5|819
1648822800000|2022-04-01 14:20:00|6697.7|6696.7|6694.2|6693.2|6699|6698|6690|6689|738
1648823100000|2022-04-01 14:25:00|6694.5|6693.5|6684.2|6683.2|6696.5|6695.5|6677|6676|636
1648823400000|2022-04-01 14:30:00|6684|6683|6687|6686|6687.5|6686.5|6679.2|6678.2|477
1648823700000|2022-04-01 14:35:00|6687.2|6686.2|6683|6682|6689.5|6688.5|6681.7|6680.7|423
1648824000000|2022-04-01 14:40:00|6682.7|6681.7|6683.2|6682.2|6686.2|6685.2|6676.2|6675.2|387
1648824300000|2022-04-01 14:45:00|6683.5|6682.5|6691|6690|6692.5|6691.5|6682.5|6681.5|410
1648824600000|2022-04-01 14:50:00|6690.7|6689.7|6697.7|6696.7|6698.2|6697.2|6690|6689|397
1648824900000|2022-04-01 14:55:00|6698|6697|6698|6697|6701.2|6700.2|6697.5|6696.5|337
1648825200000|2022-04-01 15:00:00|6697.7|6696.7|6694.2|6693.2|6697.7|6696.7|6692.2|6691.2|422
1648825500000|2022-04-01 15:05:00|6694|6693|6697|6696|6699.2|6698.2|6690.5|6689.5|364
1648825800000|2022-04-01 15:10:00|6696.7|6695.7|6686|6685|6696.7|6695.7|6684.7|6683.7|383
1648826100000|2022-04-01 15:15:00|6686.2|6685.2|6687.7|6686.7|6690.5|6689.5|6685|6684|295
1648826400000|2022-04-01 15:20:00|6687.5|6686.5|6687|6686|6691|6690|6683.5|6682.5|743
1648826700000|2022-04-01 15:25:00|6686.7|6685.7|6682.7|6681.7|6688.5|6687.5|6680.5|6679.5|1181
1648827000000|2022-04-01 15:30:00|6683.2|6681.2|6685.5|6683.5|6689|6687|6678|6676|2757
1648827300000|2022-04-01 15:35:00|6684.7|6682.7|6677|6675|6687.7|6685.7|6674.5|6672.5|1648
1648827600000|2022-04-01 15:40:00|6676.7|6674.7|6667.2|6665.2|6676.7|6674.7|6666.2|6664.2|536
1648827900000|2022-04-01 15:45:00|6667|6665|6670.5|6668.5|6674.5|6672.5|6666.7|6664.7|313
1648828200000|2022-04-01 15:50:00|6670.2|6668.2|6674.7|6672.7|6676.2|6674.2|6667.7|6665.7|212
1648828500000|2022-04-01 15:55:00|6674.5|6672.5|6669.2|6667.2|6674.5|6672.5|6665|6663|151
1648828800000|2022-04-01 16:00:00|6668.5|6666.5|6664.2|6662.2|6670.5|6668.5|6663.7|6661.7|221
1648829100000|2022-04-01 16:05:00|6664|6662|6664.2|6662.2|6664.5|6662.5|6661.5|6659.5|136
1648829400000|2022-04-01 16:10:00|6664.5|6662.5|6667.2|6665.2|6667.2|6665.2|6662.7|6660.7|56
1648829700000|2022-04-01 16:15:00|6667.7|6665.7|6665.5|6663.5|6669|6667|6662.2|6660.2|98
1648830000000|2022-04-01 16:20:00|6665.2|6663.2|6668.2|6666.2|6671|6669|6663.5|6661.5|155
1648830300000|2022-04-01 16:25:00|6668.5|6666.5|6671.2|6669.2|6671.2|6669.2|6668.2|6666.2|37
1648830600000|2022-04-01 16:30:00|6671|6669|6661.5|6659.5|6671|6669|6659.2|6657.2|87
1648830900000|2022-04-01 16:35:00|6661.7|6659.7|6662.2|6660.2|6663|6661|6656.5|6654.5|163
1648831200000|2022-04-01 16:40:00|6662|6660|6665.2|6663.2|6665.5|6663.5|6659.2|6657.2|53
1648831500000|2022-04-01 16:45:00|6665|6663|6668.2|6666.2|6669.2|6667.2|6663.5|6661.5|47
1648831800000|2022-04-01 16:50:00|6668|6666|6666.2|6664.2|6669|6667|6662.2|6660.2|32
1648832100000|2022-04-01 16:55:00|6666.5|6664.5|6665.7|6663.7|6669.2|6667.2|6665|6663|143
1648832400000|2022-04-01 17:00:00|6665.5|6663.5|6665|6663|6668.2|6666.2|6663.5|6661.5|49
1648832700000|2022-04-01 17:05:00|6665.2|6663.2|6664.7|6662.7|6670|6668|6664.5|6662.5|80
1648833000000|2022-04-01 17:10:00|6665|6663|6664|6662|6665.5|6663.5|6661.7|6659.7|66
1648833300000|2022-04-01 17:15:00|6663.7|6661.7|6662.2|6660.2|6664.2|6662.2|6660.7|6658.7|30
1648833600000|2022-04-01 17:20:00|6662.5|6660.5|6665.7|6663.7|6666.5|6664.5|6658|6656|52
1648833900000|2022-04-01 17:25:00|6665.5|6663.5|6664.2|6662.2|6665.7|6663.7|6662|6660|43
1648834200000|2022-04-01 17:30:00|6664|6662|6666.2|6664.2|6670|6668|6663.5|6661.5|60
1648834500000|2022-04-01 17:35:00|6666.5|6664.5|6682.2|6680.2|6682.5|6680.5|6666.5|6664.5|191
1648834800000|2022-04-01 17:40:00|6682|6680|6682.5|6680.5|6685.7|6683.7|6681.2|6679.2|54
1648835100000|2022-04-01 17:45:00|6682.2|6680.2|6680.5|6678.5|6682.5|6680.5|6678.2|6676.2|25
1648835400000|2022-04-01 17:50:00|6680.2|6678.2|6678.7|6676.7|6680.2|6678.2|6677.7|6675.7|35
1648835700000|2022-04-01 17:55:00|6678.5|6676.5|6681.2|6679.2|6682.2|6680.2|6677.2|6675.2|21
1648836000000|2022-04-01 18:00:00|6681|6679|6687.5|6685.5|6687.7|6685.7|6680.5|6678.5|29
1648836300000|2022-04-01 18:05:00|6687.7|6685.7|6686.7|6684.7|6693.7|6691.7|6686.2|6684.2|108
1648836600000|2022-04-01 18:10:00|6686.5|6684.5|6690.2|6688.2|6690.7|6688.7|6683|6681|34
1648836900000|2022-04-01 18:15:00|6690.5|6688.5|6688|6686|6692|6690|6687.5|6685.5|17
1648837200000|2022-04-01 18:20:00|6688.2|6686.2|6688.5|6686.5|6692.5|6690.5|6687.7|6685.7|108
1648837500000|2022-04-01 18:25:00|6688.2|6686.2|6693.5|6691.5|6694.2|6692.2|6687.7|6685.7|59
1648837800000|2022-04-01 18:30:00|6693.7|6691.7|6698.5|6696.5|6699.2|6697.2|6692.2|6690.2|70
1648838100000|2022-04-01 18:35:00|6698.7|6696.7|6694|6692|6699.2|6697.2|6691.7|6689.7|26
1648838400000|2022-04-01 18:40:00|6694.2|6692.2|6696.5|6694.5|6699.2|6697.2|6694|6692|49
1648838700000|2022-04-01 18:45:00|6696.7|6694.7|6693.5|6691.5|6699|6697|6691.7|6689.7|63
1648839000000|2022-04-01 18:50:00|6693.7|6691.7|6693.2|6691.2|6694.5|6692.5|6691.2|6689.2|59
1648839300000|2022-04-01 18:55:00|6693.5|6691.5|6691.5|6689.5|6695.2|6693.2|6688.5|6686.5|33
1648839600000|2022-04-01 19:00:00|6691.2|6689.2|6692|6690|6697|6695|6689.5|6687.5|39
1648839900000|2022-04-01 19:05:00|6691.7|6689.7|6692.7|6690.7|6697.2|6695.2|6691.2|6689.2|60
1648840200000|2022-04-01 19:10:00|6692.5|6690.5|6693.2|6691.2|6694.2|6692.2|6688.5|6686.5|59
1648840500000|2022-04-01 19:15:00|6693.5|6691.5|6684.2|6682.2|6695.2|6693.2|6684|6682|91
1648840800000|2022-04-01 19:20:00|6684|6682|6683.5|6681.5|6685.7|6683.7|6680.2|6678.2|102
1648841100000|2022-04-01 19:25:00|6683.2|6681.2|6683.2|6681.2|6685.7|6683.7|6680.2|6678.2|107
1648841400000|2022-04-01 19:30:00|6683|6681|6678.7|6676.7|6686|6684|6677.5|6675.5|80
1648841700000|2022-04-01 19:35:00|6679|6677|6681.5|6679.5|6683.5|6681.5|6676.7|6674.7|63
1648842000000|2022-04-01 19:40:00|6681|6679|6677.7|6675.7|6684.7|6682.7|6675.5|6673.5|151
1648842300000|2022-04-01 19:45:00|6677.5|6675.5|6684.5|6682.5|6685.2|6683.2|6676|6674|77
1648842600000|2022-04-01 19:50:00|6684.7|6682.7|6695.2|6693.2|6700.5|6698.5|6684.7|6682.7|343
1648842900000|2022-04-01 19:55:00|6695.5|6693.5|6706.7|6704.7|6709.2|6707.2|6694.2|6692.2|329
1648843200000|2022-04-01 20:00:00|6710.7|6706.7|6707.4|6703.4|6710.7|6706.7|6698.9|6694.9|0
1648843500000|2022-04-01 20:05:00|6708.1|6704.1|6702.1|6698.1|6708.1|6704.1|6701.4|6697.4|0
1648843800000|2022-04-01 20:10:00|6702.6|6698.6|6692.3|6688.3|6702.6|6698.6|6691.8|6687.8|0
1648844100000|2022-04-01 20:15:00|6691.8|6687.8|6697.5|6693.5|6699.5|6695.5|6691.8|6687.8|0
1648844400000|2022-04-01 20:20:00|6697.3|6693.3|6700|6696|6700.7|6696.7|6697.3|6693.3|0
1648844700000|2022-04-01 20:25:00|6701.5|6697.5|6702.9|6698.9|6703.3|6699.3|6698.6|6694.6|0
1648845000000|2022-04-01 20:30:00|6703.3|6699.3|6698.4|6694.4|6703.7|6699.7|6696.5|6692.5|0
1648845300000|2022-04-01 20:35:00|6698.7|6694.7|6700.6|6696.6|6700.8|6696.8|6697.5|6693.5|0
1648845600000|2022-04-01 20:40:00|6701.1|6697.1|6702.1|6698.1|6703|6699|6700.1|6696.1|0
1648845900000|2022-04-01 20:45:00|6702.8|6698.8|6700.1|6696.1|6702.8|6698.8|6698.9|6694.9|0
1648846200000|2022-04-01 20:50:00|6699.7|6695.7|6701.9|6697.9|6702.1|6698.1|6697.8|6693.8|0
1648846500000|2022-04-01 20:55:00|6701.6|6697.6|6706.2|6702.2|6708.1|6704.1|6701.4|6697.4|0
1649023200000|2022-04-03 22:00:00|6707.1|6703.1|6703.3|6699.3|6708.6|6704.6|6702.4|6698.4|0
1649023500000|2022-04-03 22:05:00|6703.8|6699.8|6706.5|6702.5|6707.5|6703.5|6703.3|6699.3|0
1649023800000|2022-04-03 22:10:00|6705.8|6701.8|6704.3|6700.3|6707.2|6703.2|6704.3|6700.3|0
1649024100000|2022-04-03 22:15:00|6705.1|6701.1|6699.4|6695.4|6705.3|6701.3|6698.3|6694.3|0
1649024400000|2022-04-03 22:20:00|6699.3|6695.3|6701.1|6697.1|6701.7|6697.7|6697.4|6693.4|0
1649024700000|2022-04-03 22:25:00|6700.6|6696.6|6700.3|6696.3|6701.1|6697.1|6698.9|6694.9|0
1649025000000|2022-04-03 22:30:00|6699.9|6695.9|6698.4|6694.4|6700.6|6696.6|6696.7|6692.7|0
1649025300000|2022-04-03 22:35:00|6697.9|6693.9|6695.4|6691.4|6698.9|6694.9|6694.7|6690.7|0
1649025600000|2022-04-03 22:40:00|6695.7|6691.7|6699.5|6695.5|6700.7|6696.7|6695.7|6691.7|0
1649025900000|2022-04-03 22:45:00|6699.9|6695.9|6700|6696|6701.2|6697.2|6699.3|6695.3|0
1649026200000|2022-04-03 22:50:00|6700.7|6696.7|6701.7|6697.7|6701.7|6697.7|6699|6695|0
1649026500000|2022-04-03 22:55:00|6701.4|6697.4|6699.8|6695.8|6701.4|6697.4|6699|6695|0
1649026800000|2022-04-03 23:00:00|6699.5|6695.5|6700|6696|6700.7|6696.7|6699.5|6695.5|0
1649027100000|2022-04-03 23:05:00|6700.7|6696.7|6700.7|6696.7|6701.2|6697.2|6700|6696|0
1649027400000|2022-04-03 23:10:00|6700|6696|6702.2|6698.2|6702.2|6698.2|6699.8|6695.8|0
1649027700000|2022-04-03 23:15:00|6701.7|6697.7|6699.5|6696.5|6703.4|6700.4|6699.5|6696.5|0
1649028000000|2022-04-03 23:20:00|6699.3|6696.3|6698.5|6695.5|6699.3|6696.3|6696.3|6693.3|0
1649028300000|2022-04-03 23:25:00|6699|6696|6697.6|6694.6|6699.5|6696.5|6697.6|6694.6|0
1649028600000|2022-04-03 23:30:00|6697.9|6694.9|6694.1|6691.1|6698.4|6695.4|6693.6|6690.6|0
1649028900000|2022-04-03 23:35:00|6692.9|6689.9|6695.2|6692.2|6696.5|6693.5|6692.4|6689.4|0
1649029200000|2022-04-03 23:40:00|6695.7|6692.7|6692.9|6689.9|6696.2|6693.2|6692.4|6689.4|0
1649029500000|2022-04-03 23:45:00|6693|6690|6686|6683|6693.6|6690.6|6685.5|6682.5|0
1649029800000|2022-04-03 23:50:00|6685.6|6682.6|6687.7|6684.7|6688.2|6685.2|6685.1|6682.1|0
1649030100000|2022-04-03 23:55:00|6686.8|6683.8|6689.2|6686.2|6689.7|6686.7|6686.5|6683.5|0
1649030400000|2022-04-04 00:00:00|6689.7|6686.7|6688.3|6685.3|6692|6689|6686.9|6683.9|0
1649030700000|2022-04-04 00:05:00|6688.1|6685.1|6688.6|6685.6|6689.7|6686.7|6686.4|6683.4|0
1649031000000|2022-04-04 00:10:00|6688.3|6685.3|6689.1|6686.1|6689.7|6686.7|6687.4|6684.4|0
1649031300000|2022-04-04 00:15:00|6688.8|6685.8|6683.6|6680.6|6693.8|6690.8|6682.7|6679.7|0
1649031600000|2022-04-04 00:20:00|6683.3|6680.3|6687|6684|6687|6684|6679.3|6676.3|0
1649031900000|2022-04-04 00:25:00|6687.3|6684.3|6689.6|6686.6|6691.3|6688.3|6686.1|6683.1|0
1649032200000|2022-04-04 00:30:00|6687.6|6684.6|6680.3|6677.3|6687.6|6684.6|6679.5|6676.5|0
1649032500000|2022-04-04 00:35:00|6679.3|6676.3|6680.4|6677.4|6680.4|6677.4|6676|6673|0
1649032800000|2022-04-04 00:40:00|6680.3|6677.3|6679.5|6676.5|6681.2|6678.2|6675.2|6672.2|0
1649033100000|2022-04-04 00:45:00|6680.4|6677.4|6681.3|6678.3|6681.3|6678.3|6677.8|6674.8|0
1649033400000|2022-04-04 00:50:00|6681.2|6678.2|6685.5|6682.5|6686.4|6683.4|6681.2|6678.2|0
1649033700000|2022-04-04 00:55:00|6685.9|6682.9|6689.8|6686.8|6689.9|6686.9|6684.7|6681.7|0
1649034000000|2022-04-04 01:00:00|6689.9|6686.9|6686.4|6683.4|6689.9|6686.9|6686.4|6683.4|0
1649034300000|2022-04-04 01:05:00|6686.1|6683.1|6688.1|6685.1|6688.1|6685.1|6685.5|6682.5|0
1649034600000|2022-04-04 01:10:00|6688.5|6685.5|6690.7|6687.7|6691.6|6688.6|6688.5|6685.5|0
1649034900000|2022-04-04 01:15:00|6691|6688|6695|6692|6695|6692|6691|6688|0
1649035200000|2022-04-04 01:20:00|6695.3|6692.3|6695|6692|6696.7|6693.7|6695|6692|0
1649035500000|2022-04-04 01:25:00|6694.4|6691.4|6693.3|6690.3|6695|6692|6691.6|6688.6|0
1649035800000|2022-04-04 01:30:00|6693.7|6690.7|6694.7|6691.7|6696.4|6693.4|6693|6690|0
1649036100000|2022-04-04 01:35:00|6694.8|6691.8|6694.7|6691.7|6696.4|6693.4|6694.7|6691.7|0
1649036400000|2022-04-04 01:40:00|6694.8|6691.8|6696.4|6693.4|6698.1|6695.1|6694.7|6691.7|0
1649036700000|2022-04-04 01:45:00|6697.4|6694.4|6696.7|6693.7|6698.5|6695.5|6695.9|6692.9|0
1649037000000|2022-04-04 01:50:00|6696.8|6693.8|6698.5|6695.5|6700.2|6697.2|6696.7|6693.7|0
1649037300000|2022-04-04 01:55:00|6698.4|6695.4|6696.8|6693.8|6698.4|6695.4|6695.9|6692.9|0
1649037600000|2022-04-04 02:00:00|6696.7|6693.7|6696.8|6693.8|6700.2|6697.2|6693.3|6690.3|0
1649037900000|2022-04-04 02:05:00|6697.1|6694.1|6695.1|6692.1|6698.5|6695.5|6695|6692|0
1649038200000|2022-04-04 02:10:00|6695|6692|6695.1|6692.1|6696.8|6693.8|6693.3|6690.3|0
1649038500000|2022-04-04 02:15:00|6695|6692|6693.3|6690.3|6695|6692|6691.6|6688.6|0
1649038800000|2022-04-04 02:20:00|6693|6690|6691.6|6688.6|6693.3|6690.3|6691.6|6688.6|0
1649039100000|2022-04-04 02:25:00|6692.3|6689.3|6693.3|6690.3|6693.3|6690.3|6691.6|6688.6|0
1649039400000|2022-04-04 02:30:00|6693.7|6690.7|6693.3|6690.3|6695.1|6692.1|6691.6|6688.6|0
1649039700000|2022-04-04 02:35:00|6693.4|6690.4|6695.1|6692.1|6695.1|6692.1|6692.5|6689.5|0
1649040000000|2022-04-04 02:40:00|6694.4|6691.4|6693.4|6690.4|6695.1|6692.1|6693.4|6690.4|0
1649040300000|2022-04-04 02:45:00|6694|6691|6696.8|6693.8|6696.8|6693.8|6693.4|6690.4|0
1649040600000|2022-04-04 02:50:00|6697.1|6694.1|6696.8|6693.8|6698.5|6695.5|6696.8|6693.8|0
1649040900000|2022-04-04 02:55:00|6697.1|6694.1|6698.5|6695.5|6700.2|6697.2|6696.8|6693.8|0
1649041200000|2022-04-04 03:00:00|6698.2|6695.2|6696.8|6693.8|6698.2|6695.2|6696.8|6693.8|0
1649041500000|2022-04-04 03:05:00|6697.1|6694.1|6698.5|6695.5|6698.5|6695.5|6696.8|6693.8|0
1649041800000|2022-04-04 03:10:00|6698.2|6695.2|6701.1|6698.1|6701.1|6698.1|6696.8|6693.8|0
1649042100000|2022-04-04 03:15:00|6701.4|6698.4|6705.4|6702.4|6705.4|6702.4|6701.4|6698.4|0
1649042400000|2022-04-04 03:20:00|6705.3|6702.3|6703.6|6700.6|6705.4|6702.4|6703.6|6700.6|0
1649042700000|2022-04-04 03:25:00|6704.2|6701.2|6704.5|6701.5|6705.3|6702.3|6703.6|6700.6|0
1649043000000|2022-04-04 03:30:00|6704.8|6701.8|6702.3|6699.3|6705.3|6702.3|6702.3|6699.3|0
1649043600000|2022-04-04 03:40:00|6701.7|6698.7|6700.6|6697.6|6701.7|6698.7|6698.9|6695.9|0
1649043900000|2022-04-04 03:45:00|6700.3|6697.3|6700.6|6697.6|6700.6|6697.6|6698.9|6695.9|0
1649044200000|2022-04-04 03:50:00|6700.2|6697.2|6704|6701|6704|6701|6699.7|6696.7|0
1649044500000|2022-04-04 03:55:00|6704.1|6701.1|6705.7|6702.7|6705.8|6702.8|6704|6701|0
1649044800000|2022-04-04 04:00:00|6706.1|6703.1|6707.4|6704.4|6707.5|6704.5|6705.7|6702.7|0
1649045100000|2022-04-04 04:05:00|6707.1|6704.1|6707.4|6704.4|6709.1|6706.1|6705.7|6702.7|0
1649045400000|2022-04-04 04:10:00|6708.1|6705.1|6707.4|6704.4|6709.1|6706.1|6707.4|6704.4|0
1649045700000|2022-04-04 04:15:00|6708.1|6705.1|6709.1|6706.1|6709.1|6706.1|6707.4|6704.4|0
1649046000000|2022-04-04 04:20:00|6708.8|6705.8|6709.1|6706.1|6709.1|6706.1|6707.4|6704.4|0
1649046300000|2022-04-04 04:25:00|6708.8|6705.8|6707.4|6704.4|6709.1|6706.1|6707.4|6704.4|0
1649046600000|2022-04-04 04:30:00|6708|6705|6707.4|6704.4|6709.1|6706.1|6707.4|6704.4|0
1649046900000|2022-04-04 04:35:00|6707.3|6704.3|6707.3|6704.3|6707.3|6704.3|6707.3|6704.3|0
1649047200000|2022-04-04 04:40:00|6708|6705|6707.3|6704.3|6709|6706|6707.3|6704.3|0
1649047500000|2022-04-04 04:45:00|6706.7|6703.7|6705.6|6702.6|6706.7|6703.7|6703.9|6700.9|0
1649047800000|2022-04-04 04:50:00|6705|6702|6707.3|6704.3|6707.3|6704.3|6703.9|6700.9|0
1649048400000|2022-04-04 05:00:00|6706.6|6703.6|6705.5|6702.5|6707.3|6704.3|6703.8|6700.8|0
1649048700000|2022-04-04 05:05:00|6706.1|6703.1|6707.2|6704.2|6707.2|6704.2|6705.4|6702.4|0
1649049000000|2022-04-04 05:10:00|6707.1|6704.1|6705.4|6702.4|6707.1|6704.1|6703.7|6700.7|0
1649049300000|2022-04-04 05:15:00|6705.5|6702.5|6707.2|6704.2|6707.2|6704.2|6705.4|6702.4|0
1649049600000|2022-04-04 05:20:00|6706.5|6703.5|6703.8|6700.8|6707.2|6704.2|6703.7|6700.7|0
1649049900000|2022-04-04 05:25:00|6703.7|6700.7|6708|6705|6708|6705|6703.7|6700.7|0
1649050200000|2022-04-04 05:30:00|6707.9|6704.9|6708.9|6705.9|6708.9|6705.9|6707.2|6704.2|0
1649050500000|2022-04-04 05:35:00|6708.6|6705.6|6709|6706|6710.7|6707.7|6707.2|6704.2|0
1649050800000|2022-04-04 05:40:00|6709.6|6706.6|6707.3|6704.3|6710.7|6707.7|6706.4|6703.4|0
1649051100000|2022-04-04 05:45:00|6707|6704|6708.5|6705.5|6708.5|6705.5|6706.5|6703.5|0
1649051400000|2022-04-04 05:50:00|6709.2|6706.2|6715.4|6712.4|6717.1|6714.1|6709.2|6706.2|0
1649051700000|2022-04-04 05:55:00|6716|6713|6718.8|6715.8|6723.9|6720.9|6716|6713|0
1649052000000|2022-04-04 06:00:00|6718.9|6715.9|6723.2|6721.2|6728|6726|6717.2|6714.2|340
1649052300000|2022-04-04 06:05:00|6723.5|6721.5|6720.2|6718.2|6726.7|6724.7|6719.7|6717.7|190
1649052600000|2022-04-04 06:10:00|6720.5|6718.5|6715|6713|6721.5|6719.5|6712.5|6710.5|141
1649052900000|2022-04-04 06:15:00|6714.7|6712.7|6707.7|6705.7|6715|6713|6707.7|6705.7|99
1649053200000|2022-04-04 06:20:00|6707.5|6705.5|6711.7|6709.7|6712.2|6710.2|6706.7|6704.7|64
1649053500000|2022-04-04 06:25:00|6712|6710|6708|6706|6713.5|6711.5|6705.5|6703.5|93
1649053800000|2022-04-04 06:30:00|6708.2|6706.2|6710.7|6708.7|6713|6711|6707|6705|59
1649054100000|2022-04-04 06:35:00|6710.5|6708.5|6703.2|6701.2|6711|6709|6702.2|6700.2|82
1649054400000|2022-04-04 06:40:00|6703|6701|6702.7|6700.7|6704.2|6702.2|6702|6700|71
1649054700000|2022-04-04 06:45:00|6703|6701|6703.7|6701.7|6705.5|6703.5|6703|6701|40
1649055000000|2022-04-04 06:50:00|6704|6702|6698.2|6696.2|6704|6702|6698.2|6696.2|80
1649055300000|2022-04-04 06:55:00|6699|6697|6707|6705|6707|6705|6693.2|6691.2|249
1649055600000|2022-04-04 07:00:00|6706.5|6705.5|6713|6712|6719|6718|6699.2|6698.2|1961
1649055900000|2022-04-04 07:05:00|6710.7|6709.7|6684.7|6683.7|6711.7|6710.7|6682|6681|937
1649056200000|2022-04-04 07:10:00|6685.2|6684.2|6655.5|6654.5|6686.2|6685.2|6654|6653|1008
1649056500000|2022-04-04 07:15:00|6655.7|6654.7|6657.2|6656.2|6666.7|6665.7|6651.5|6650.5|854
1649056800000|2022-04-04 07:20:00|6657|6656|6650.7|6649.7|6661.2|6660.2|6650.2|6649.2|913
1649057100000|2022-04-04 07:25:00|6650.5|6649.5|6648.7|6647.7|6654.2|6653.2|6640.5|6639.5|938
1649057400000|2022-04-04 07:30:00|6649|6648|6660.7|6659.7|6661.5|6660.5|6649|6648|533
1649057700000|2022-04-04 07:35:00|6660.5|6659.5|6662.7|6661.7|6663.5|6662.5|6657.7|6656.7|397
1649058000000|2022-04-04 07:40:00|6663.2|6662.2|6661.7|6660.7|6665.7|6664.7|6656.2|6655.2|390
1649058300000|2022-04-04 07:45:00|6662|6661|6665.5|6664.5|6668.5|6667.5|6661.2|6660.2|214
1649058600000|2022-04-04 07:50:00|6665.2|6664.2|6668.5|6667.5|6670.7|6669.7|6663.7|6662.7|429
1649058900000|2022-04-04 07:55:00|6668.7|6667.7|6665.2|6664.2|6670.2|6669.2|6662.5|6661.5|172
1649059200000|2022-04-04 08:00:00|6665.5|6664.5|6650|6649|6668.5|6667.5|6645.5|6644.5|725
1649059500000|2022-04-04 08:05:00|6650.2|6649.2|6650|6649|6659.7|6658.7|6648.5|6647.5|426
1649059800000|2022-04-04 08:10:00|6650.2|6649.2|6651|6650|6652.5|6651.5|6646|6645|266
1649060100000|2022-04-04 08:15:00|6650.7|6649.7|6649.5|6648.5|6651.7|6650.7|6643.2|6642.2|204
1649060400000|2022-04-04 08:20:00|6649.7|6648.7|6660.2|6659.2|6661.5|6660.5|6648.5|6647.5|261
1649060700000|2022-04-04 08:25:00|6660|6659|6665.2|6664.2|6666|6665|6655.2|6654.2|319
1649061000000|2022-04-04 08:30:00|6665.7|6664.7|6674.7|6673.7|6678|6677|6665.7|6664.7|430
1649061300000|2022-04-04 08:35:00|6675.2|6674.2|6668.7|6667.7|6678|6677|6666.2|6665.2|325
1649061600000|2022-04-04 08:40:00|6668.5|6667.5|6667.2|6666.2|6669.5|6668.5|6664.5|6663.5|136
1649061900000|2022-04-04 08:45:00|6667.5|6666.5|6675.2|6674.2|6676|6675|6667.5|6666.5|164
1649062200000|2022-04-04 08:50:00|6675.5|6674.5|6676.2|6675.2|6677.2|6676.2|6672.7|6671.7|196
1649062500000|2022-04-04 08:55:00|6676.5|6675.5|6673.2|6672.2|6677.2|6676.2|6671.7|6670.7|264
1649062800000|2022-04-04 09:00:00|6672.7|6671.7|6691.2|6690.2|6693|6692|6671.2|6670.2|453
1649063100000|2022-04-04 09:05:00|6691.7|6690.7|6705.7|6704.7|6706.5|6705.5|6691|6690|498
1649063400000|2022-04-04 09:10:00|6706|6705|6704.7|6703.7|6710.2|6709.2|6703.7|6702.7|387
1649063700000|2022-04-04 09:15:00|6704.5|6703.5|6703.2|6702.2|6707.7|6706.7|6702|6701|276
1649064000000|2022-04-04 09:20:00|6703.5|6702.5|6706.7|6705.7|6710.2|6709.2|6700|6699|459
1649064300000|2022-04-04 09:25:00|6707|6706|6704.5|6703.5|6707.5|6706.5|6703.2|6702.2|122
1649064600000|2022-04-04 09:30:00|6705|6704|6700.7|6699.7|6705|6704|6695.7|6694.7|241
1649064900000|2022-04-04 09:35:00|6700.5|6699.5|6707.7|6706.7|6711|6710|6700.5|6699.5|153
1649065200000|2022-04-04 09:40:00|6708|6707|6706.2|6705.2|6715.2|6714.2|6705.2|6704.2|307
1649065500000|2022-04-04 09:45:00|6706|6705|6706.2|6705.2|6708.2|6707.2|6704.7|6703.7|136
1649065800000|2022-04-04 09:50:00|6706|6705|6706.5|6705.5|6714.2|6713.2|6705.7|6704.7|120
1649066100000|2022-04-04 09:55:00|6706.7|6705.7|6719.2|6718.2|6723.2|6722.2|6706.2|6705.2|306
1649066400000|2022-04-04 10:00:00|6718.7|6717.7|6719.7|6718.7|6721.7|6720.7|6711.7|6710.7|673
1649066700000|2022-04-04 10:05:00|6719.5|6718.5|6721.7|6720.7|6722|6721|6717.7|6716.7|129
1649067000000|2022-04-04 10:10:00|6722|6721|6719.7|6718.7|6724.2|6723.2|6716.2|6715.2|151
1649067300000|2022-04-04 10:15:00|6719.5|6718.5|6715.2|6714.2|6722|6721|6713.2|6712.2|267
1649067600000|2022-04-04 10:20:00|6715|6714|6719.2|6718.2|6719.2|6718.2|6712.5|6711.5|219
1649067900000|2022-04-04 10:25:00|6719|6718|6708.7|6707.7|6719|6718|6708.2|6707.2|175
1649068200000|2022-04-04 10:30:00|6708.5|6707.5|6704.7|6703.7|6710.7|6709.7|6704|6703|201
1649068500000|2022-04-04 10:35:00|6704.5|6703.5|6706.2|6705.2|6707.7|6706.7|6704|6703|212
1649068800000|2022-04-04 10:40:00|6706|6705|6706|6705|6708.5|6707.5|6703.2|6702.2|119
1649069100000|2022-04-04 10:45:00|6705.7|6704.7|6704.2|6703.2|6706.5|6705.5|6704|6703|83
1649069400000|2022-04-04 10:50:00|6704|6703|6701.7|6700.7|6704.2|6703.2|6699|6698|129
1649069700000|2022-04-04 10:55:00|6701.5|6700.5|6701|6700|6704.2|6703.2|6699.5|6698.5|128
1649070000000|2022-04-04 11:00:00|6701.2|6700.2|6703.2|6702.2|6704|6703|6699.7|6698.7|136
1649070300000|2022-04-04 11:05:00|6703.5|6702.5|6709.7|6708.7|6711.2|6710.2|6703.5|6702.5|235
1649070600000|2022-04-04 11:10:00|6710|6709|6703.7|6702.7|6710.2|6709.2|6701.7|6700.7|170
1649070900000|2022-04-04 11:15:00|6703.5|6702.5|6702.7|6701.7|6706.7|6705.7|6701.5|6700.5|140
1649071200000|2022-04-04 11:20:00|6702.5|6701.5|6697.5|6696.5|6703|6702|6696.2|6695.2|115
1649071500000|2022-04-04 11:25:00|6697.7|6696.7|6696.7|6695.7|6698|6697|6691.2|6690.2|186
1649071800000|2022-04-04 11:30:00|6696.5|6695.5|6694|6693|6698|6697|6693.7|6692.7|71
1649072100000|2022-04-04 11:35:00|6693.7|6692.7|6694.2|6693.2|6696.2|6695.2|6692|6691|59
1649072400000|2022-04-04 11:40:00|6693.8|6692.8|6694.3|6693.3|6695.3|6694.3|6692.8|6691.8|41
1649072700000|2022-04-04 11:45:00|6694.6|6693.6|6694.3|6693.3|6695.8|6694.8|6692.8|6691.8|94
1649073000000|2022-04-04 11:50:00|6694.1|6693.1|6697.8|6696.8|6697.8|6696.8|6691.8|6690.8|127
1649073300000|2022-04-04 11:55:00|6698.1|6697.1|6696.8|6695.8|6700.8|6699.8|6695.8|6694.8|182
1649073600000|2022-04-04 12:00:00|6697.1|6696.1|6699.8|6698.8|6700.6|6699.6|6696.8|6695.8|104
1649073900000|2022-04-04 12:05:00|6699.6|6698.6|6691.8|6690.8|6699.6|6698.6|6689.8|6688.8|137
1649074200000|2022-04-04 12:10:00|6692.1|6691.1|6695.8|6694.8|6697.1|6696.1|6690.3|6689.3|231
1649074500000|2022-04-04 12:15:00|6696.1|6695.1|6695.3|6694.3|6699.8|6698.8|6695.3|6694.3|136
1649074800000|2022-04-04 12:20:00|6695.8|6694.8|6699.1|6698.1|6700.6|6699.6|6694.3|6693.3|548
1649075100000|2022-04-04 12:25:00|6698.8|6697.8|6694.8|6693.8|6700.1|6699.1|6693.6|6692.6|243
1649075400000|2022-04-04 12:30:00|6694.6|6693.6|6692.8|6691.8|6696.1|6695.1|6692.3|6691.3|169
1649075700000|2022-04-04 12:35:00|6693.1|6692.1|6686.3|6685.3|6694.6|6693.6|6686.3|6685.3|306
1649076000000|2022-04-04 12:40:00|6686.6|6685.6|6689.8|6688.8|6690.3|6689.3|6685.8|6684.8|171
1649076300000|2022-04-04 12:45:00|6690.1|6689.1|6685.3|6684.3|6691.6|6690.6|6685.3|6684.3|256
1649076600000|2022-04-04 12:50:00|6685.6|6684.6|6690.1|6689.1|6691.1|6690.1|6685.1|6684.1|119
1649076900000|2022-04-04 12:55:00|6689.8|6688.8|6690.1|6689.1|6690.8|6689.8|6688.3|6687.3|108
1649077200000|2022-04-04 13:00:00|6689.8|6688.8|6694.1|6693.1|6695.6|6694.6|6689.6|6688.6|129
1649077500000|2022-04-04 13:05:00|6694.3|6693.3|6697.6|6696.6|6698.1|6697.1|6693.8|6692.8|159
1649077800000|2022-04-04 13:10:00|6697.3|6696.3|6700.8|6699.8|6701.8|6700.8|6697.3|6696.3|347
1649078100000|2022-04-04 13:15:00|6700.6|6699.6|6701.3|6700.3|6701.6|6700.6|6697.1|6696.1|226
1649078400000|2022-04-04 13:20:00|6701.1|6700.1|6703.6|6702.6|6705.1|6704.1|6698.8|6697.8|276
1649078700000|2022-04-04 13:25:00|6703.3|6702.3|6698.1|6697.1|6703.8|6702.8|6697.8|6696.8|167
1649079000000|2022-04-04 13:30:00|6697.1|6696.1|6697.1|6696.1|6700.8|6699.8|6693.1|6692.1|498
1649079300000|2022-04-04 13:35:00|6697.3|6696.3|6698.6|6697.6|6701.3|6700.3|6694.1|6693.1|397
1649079600000|2022-04-04 13:40:00|6698.8|6697.8|6704.8|6703.8|6706.1|6705.1|6698.6|6697.6|302
1649079900000|2022-04-04 13:45:00|6705.1|6704.1|6707.3|6706.3|6707.6|6706.6|6702.1|6701.1|299
1649080200000|2022-04-04 13:50:00|6707.6|6706.6|6707.8|6706.8|6712.8|6711.8|6706.6|6705.6|404
1649080500000|2022-04-04 13:55:00|6708.1|6707.1|6715.3|6714.3|6716.1|6715.1|6707.3|6706.3|331
1649080800000|2022-04-04 14:00:00|6715.6|6714.6|6713.3|6712.3|6718.3|6717.3|6709.3|6708.3|589
1649081100000|2022-04-04 14:05:00|6713.6|6712.6|6711.1|6710.1|6718.8|6717.8|6709.6|6708.6|296
1649081400000|2022-04-04 14:10:00|6710.8|6709.8|6716|6715|6719.3|6718.3|6710.8|6709.8|546
1649081700000|2022-04-04 14:15:00|6716.3|6715.3|6714.8|6713.8|6716.3|6715.3|6707|6706|312
1649082000000|2022-04-04 14:20:00|6715|6714|6724.3|6723.3|6727.8|6726.8|6714.3|6713.3|628
1649082300000|2022-04-04 14:25:00|6724.5|6723.5|6733|6732|6733|6732|6720.8|6719.8|433
1649082600000|2022-04-04 14:30:00|6732.8|6731.8|6729.3|6728.3|6733.3|6732.3|6726.3|6725.3|496
1649082900000|2022-04-04 14:35:00|6729.5|6728.5|6735|6734|6736.3|6735.3|6724.8|6723.8|549
1649083200000|2022-04-04 14:40:00|6734.8|6733.8|6722.8|6721.8|6735.3|6734.3|6722.3|6721.3|455
1649083500000|2022-04-04 14:45:00|6723|6722|6732.8|6731.8|6733.3|6732.3|6721.8|6720.8|334
1649083800000|2022-04-04 14:50:00|6733|6732|6729|6728|6735|6734|6729|6728|310
1649084100000|2022-04-04 14:55:00|6729.3|6728.3|6731.5|6730.5|6734|6733|6729|6728|354
1649084400000|2022-04-04 15:00:00|6731|6730|6739.8|6738.8|6739.8|6738.8|6730.8|6729.8|625
1649084700000|2022-04-04 15:05:00|6740|6739|6743.8|6742.8|6743.8|6742.8|6738|6737|443
1649085000000|2022-04-04 15:10:00|6743.5|6742.5|6741|6740|6743.5|6742.5|6737.8|6736.8|493
1649085300000|2022-04-04 15:15:00|6740.8|6739.8|6741|6740|6741.8|6740.8|6737.8|6736.8|345
1649085600000|2022-04-04 15:20:00|6740.8|6739.8|6741.3|6740.3|6741.8|6740.8|6738.8|6737.8|573
1649085900000|2022-04-04 15:25:00|6741.8|6740.8|6746|6745|6746.5|6745.5|6739.3|6738.3|937
1649086200000|2022-04-04 15:30:00|6746.5|6744.5|6731.5|6729.5|6746.5|6744.5|6731.3|6729.3|2645
1649086500000|2022-04-04 15:35:00|6731.8|6729.8|6734.5|6732.5|6734.8|6732.8|6728.8|6726.8|1227
1649086800000|2022-04-04 15:40:00|6735|6733|6738|6736|6740.5|6738.5|6732.8|6730.8|377
1649087100000|2022-04-04 15:45:00|6738.3|6736.3|6748|6746|6748.5|6746.5|6736.5|6734.5|320
1649087400000|2022-04-04 15:50:00|6748.3|6746.3|6753.5|6751.5|6753.5|6751.5|6746.5|6744.5|281
1649087700000|2022-04-04 15:55:00|6753.8|6751.8|6750|6748|6755|6753|6748.8|6746.8|246
1649088000000|2022-04-04 16:00:00|6749.8|6747.8|6745.5|6743.5|6751.3|6749.3|6744.8|6742.8|217
1649088300000|2022-04-04 16:05:00|6745.8|6743.8|6745|6743|6746.3|6744.3|6743.5|6741.5|132
1649088600000|2022-04-04 16:10:00|6745.3|6743.3|6748.3|6746.3|6748.5|6746.5|6743.3|6741.3|142
1649088900000|2022-04-04 16:15:00|6748.5|6746.5|6747.5|6745.5|6750.8|6748.8|6746.3|6744.3|215
1649089200000|2022-04-04 16:20:00|6747.8|6745.8|6744.5|6742.5|6748|6746|6743.5|6741.5|42
1649089500000|2022-04-04 16:25:00|6744.8|6742.8|6744.5|6742.5|6746.3|6744.3|6743.8|6741.8|117
1649089800000|2022-04-04 16:30:00|6744.3|6742.3|6745|6743|6748|6746|6743.8|6741.8|75
1649090100000|2022-04-04 16:35:00|6745.3|6743.3|6740|6738|6745.5|6743.5|6738.8|6736.8|134
1649090400000|2022-04-04 16:40:00|6739.8|6737.8|6738.5|6736.5|6739.8|6737.8|6735.8|6733.8|66
1649090700000|2022-04-04 16:45:00|6738.3|6736.3|6738.5|6736.5|6739.5|6737.5|6737|6735|55
1649091000000|2022-04-04 16:50:00|6738.8|6736.8|6740.8|6738.8|6742.3|6740.3|6738.5|6736.5|59
1649091300000|2022-04-04 16:55:00|6740.5|6738.5|6739|6737|6741|6739|6738.3|6736.3|80
1649091600000|2022-04-04 17:00:00|6738.8|6736.8|6739.8|6737.8|6740|6738|6736|6734|93
1649091900000|2022-04-04 17:05:00|6739.5|6737.5|6738.8|6736.8|6739.5|6737.5|6737.3|6735.3|30
1649092200000|2022-04-04 17:10:00|6739|6737|6738|6736|6740.3|6738.3|6735.8|6733.8|45
1649092500000|2022-04-04 17:15:00|6737.8|6735.8|6741|6739|6741.5|6739.5|6736.5|6734.5|46
1649092800000|2022-04-04 17:20:00|6740.8|6738.8|6739.8|6737.8|6742.5|6740.5|6738.3|6736.3|28
1649093100000|2022-04-04 17:25:00|6739.5|6737.5|6740.8|6738.8|6741.5|6739.5|6739|6737|23
1649093400000|2022-04-04 17:30:00|6740.5|6738.5|6740.5|6738.5|6741.5|6739.5|6739.3|6737.3|13
1649093700000|2022-04-04 17:35:00|6740.8|6738.8|6740.8|6738.8|6741.3|6739.3|6739.3|6737.3|24
1649094000000|2022-04-04 17:40:00|6741|6739|6740.3|6738.3|6741.8|6739.8|6738.3|6736.3|100
1649094300000|2022-04-04 17:45:00|6740.5|6738.5|6738.5|6736.5|6740.8|6738.8|6738.5|6736.5|15
1649094600000|2022-04-04 17:50:00|6738.8|6736.8|6740.5|6738.5|6741.8|6739.8|6738.5|6736.5|31
1649094900000|2022-04-04 17:55:00|6740.8|6738.8|6744.5|6742.5|6744.8|6742.8|6740.5|6738.5|28
1649095200000|2022-04-04 18:00:00|6744.3|6742.3|6743.5|6741.5|6744.3|6742.3|6741.5|6739.5|66
1649095500000|2022-04-04 18:05:00|6743.3|6741.3|6738.5|6736.5|6745.3|6743.3|6738.3|6736.3|89
1649095800000|2022-04-04 18:10:00|6738.3|6736.3|6739|6737|6739.5|6737.5|6735.8|6733.8|54
1649096100000|2022-04-04 18:15:00|6738.8|6736.8|6742|6740|6743.5|6741.5|6737.8|6735.8|64
1649096400000|2022-04-04 18:20:00|6741.8|6739.8|6742.5|6740.5|6744|6742|6741.3|6739.3|51
1649096700000|2022-04-04 18:25:00|6742.8|6740.8|6744|6742|6746|6744|6742.5|6740.5|47
1649097000000|2022-04-04 18:30:00|6743.8|6741.8|6743.5|6741.5|6744.8|6742.8|6742.3|6740.3|47
1649097300000|2022-04-04 18:35:00|6743.3|6741.3|6743.5|6741.5|6743.8|6741.8|6741.8|6739.8|26
1649097600000|2022-04-04 18:40:00|6743.3|6741.3|6744.3|6742.3|6744.3|6742.3|6741.8|6739.8|30
1649097900000|2022-04-04 18:45:00|6744.5|6742.5|6746.3|6744.3|6749|6747|6744|6742|58
1649098200000|2022-04-04 18:50:00|6746.5|6744.5|6748|6746|6748|6746|6744.5|6742.5|37
1649098500000|2022-04-04 18:55:00|6748.3|6746.3|6746.5|6744.5|6749.3|6747.3|6746.5|6744.5|74
1649098800000|2022-04-04 19:00:00|6746.3|6744.3|6746.5|6744.5|6747|6745|6743.5|6741.5|25
1649099100000|2022-04-04 19:05:00|6746.8|6744.8|6746.5|6744.5|6749.5|6747.5|6745.3|6743.3|78
1649099400000|2022-04-04 19:10:00|6746.8|6744.8|6747|6745|6749.3|6747.3|6744.5|6742.5|85
1649099700000|2022-04-04 19:15:00|6746.8|6744.8|6745.3|6743.3|6747.8|6745.8|6744|6742|62
1649100000000|2022-04-04 19:20:00|6745.5|6743.5|6748.3|6746.3|6748.5|6746.5|6745.5|6743.5|28
1649100300000|2022-04-04 19:25:00|6748.5|6746.5|6746.3|6744.3|6749.5|6747.5|6744.5|6742.5|44
1649100600000|2022-04-04 19:30:00|6746.5|6744.5|6748.5|6746.5|6749.8|6747.8|6745.5|6743.5|66
1649100900000|2022-04-04 19:35:00|6748.3|6746.3|6752.8|6750.8|6752.8|6750.8|6748|6746|78
1649101200000|2022-04-04 19:40:00|6753|6751|6748.5|6746.5|6754.8|6752.8|6748.5|6746.5|175
1649101500000|2022-04-04 19:45:00|6748.3|6746.3|6751|6749|6755.8|6753.8|6747.8|6745.8|118
1649101800000|2022-04-04 19:50:00|6751.3|6749.3|6753.8|6751.8|6757.5|6755.5|6751.3|6749.3|185
1649102100000|2022-04-04 19:55:00|6753.5|6751.5|6753.5|6751.5|6756.5|6754.5|6743.8|6741.8|208
1649102400000|2022-04-04 20:00:00|6754.4|6750.4|6750|6746|6757.4|6753.4|6748.3|6744.3|0
1649102700000|2022-04-04 20:05:00|6749.5|6745.5|6751.4|6747.4|6753.8|6749.8|6749.5|6745.5|0
1649103000000|2022-04-04 20:10:00|6751.7|6747.7|6749.5|6745.5|6753.3|6749.3|6749.5|6745.5|0
1649103300000|2022-04-04 20:15:00|6750|6746|6752.8|6748.8|6754.3|6750.3|6750|6746|0
1649103600000|2022-04-04 20:20:00|6753.3|6749.3|6755.5|6751.5|6755.7|6751.7|6752.8|6748.8|0
1649103900000|2022-04-04 20:25:00|6755.6|6751.6|6754.3|6750.3|6756.1|6752.1|6754.2|6750.2|0
1649104200000|2022-04-04 20:30:00|6753.8|6749.8|6755|6751|6755|6751|6753.3|6749.3|0
1649104500000|2022-04-04 20:35:00|6755.2|6751.2|6757.1|6753.1|6757.1|6753.1|6755|6751|0
1649104800000|2022-04-04 20:40:00|6757.7|6753.7|6757.1|6753.1|6758.3|6754.3|6756.6|6752.6|0
1649105100000|2022-04-04 20:45:00|6756.6|6752.6|6752.3|6748.3|6757.1|6753.1|6752.3|6748.3|0
1649105400000|2022-04-04 20:50:00|6751.8|6747.8|6753.3|6749.3|6753.3|6749.3|6750.6|6746.6|0
1649105700000|2022-04-04 20:55:00|6753.8|6749.8|6750.2|6746.2|6754.3|6750.3|6749.7|6745.7|0
1649106000000|2022-04-04 21:00:00|6750.6|6746.6|6750.6|6746.6|6750.9|6746.9|6750.1|6746.1|0
1649106300000|2022-04-04 21:05:00|6750.2|6746.2|6750.9|6746.9|6750.9|6746.9|6749.9|6745.9|0
1649106600000|2022-04-04 21:10:00|6750.5|6746.5|6750.6|6746.6|6750.7|6746.7|6749.7|6745.7|0
1649106900000|2022-04-04 21:15:00|6750.4|6746.4|6750.3|6746.3|6750.8|6746.8|6750.2|6746.2|0
1649107200000|2022-04-04 21:20:00|6750.2|6746.2|6750.7|6746.7|6750.7|6746.7|6749.7|6745.7|0
1649107500000|2022-04-04 21:25:00|6751.5|6747.5|6752.3|6748.3|6752.3|6748.3|6750.7|6746.7|0
1649107800000|2022-04-04 21:30:00|6752.2|6748.2|6751.6|6747.6|6752.3|6748.3|6751.3|6747.3|0
1649108100000|2022-04-04 21:35:00|6751.8|6747.8|6751.5|6747.5|6752.1|6748.1|6751.5|6747.5|0
1649108400000|2022-04-04 21:40:00|6751.3|6747.3|6751.1|6747.1|6751.6|6747.6|6750.3|6746.3|0
1649108700000|2022-04-04 21:45:00|6751.3|6747.3|6751.1|6747.1|6751.3|6747.3|6751.1|6747.1|0
1649109300000|2022-04-04 21:55:00|6751.3|6747.3|6752.3|6748.3|6752.3|6748.3|6751.3|6747.3|0
1649109600000|2022-04-04 22:00:00|6752.1|6748.1|6750|6746|6752.1|6748.1|6748.6|6744.6|0
1649109900000|2022-04-04 22:05:00|6749.5|6745.5|6750|6746|6751|6747|6748.9|6744.9|0
1649110200000|2022-04-04 22:10:00|6749.5|6745.5|6750.5|6746.5|6751|6747|6749.1|6745.1|0
1649110500000|2022-04-04 22:15:00|6751|6747|6748.8|6744.8|6751|6747|6748.1|6744.1|0
1649110800000|2022-04-04 22:20:00|6749|6745|6748.1|6744.1|6749.3|6745.3|6748.1|6744.1|0
1649111100000|2022-04-04 22:25:00|6748.2|6744.2|6749.3|6745.3|6749.8|6745.8|6747.6|6743.6|0
1649111400000|2022-04-04 22:30:00|6749|6745|6748|6744|6749.3|6745.3|6747.6|6743.6|0
1649111700000|2022-04-04 22:35:00|6747.9|6743.9|6747|6743|6748|6744|6746.5|6742.5|0
1649112000000|2022-04-04 22:40:00|6746.5|6742.5|6747|6743|6747.5|6743.5|6746.5|6742.5|0
1649112300000|2022-04-04 22:45:00|6747.5|6743.5|6748|6744|6748.7|6744.7|6747.5|6743.5|0
1649112600000|2022-04-04 22:50:00|6748.4|6744.4|6747.5|6743.5|6748.4|6744.4|6747|6743|0
1649112900000|2022-04-04 22:55:00|6748|6744|6748|6744|6748|6744|6747.5|6743.5|0
1649113200000|2022-04-04 23:00:00|6747.5|6743.5|6748|6744|6748.4|6744.4|6747.5|6743.5|0
1649113500000|2022-04-04 23:05:00|6747.5|6743.5|6748|6744|6748.7|6744.7|6747|6743|0
1649113800000|2022-04-04 23:10:00|6747.9|6743.9|6747|6743|6748|6744|6747|6743|0
1649114100000|2022-04-04 23:15:00|6746.5|6743.5|6747.1|6744.1|6747.1|6744.1|6746.5|6743.5|0
1649114400000|2022-04-04 23:20:00|6746.6|6743.6|6746.5|6743.5|6747|6744|6746|6743|0
1649114700000|2022-04-04 23:25:00|6747|6744|6747|6744|6747|6744|6746|6743|0
1649115000000|2022-04-04 23:30:00|6747.4|6744.4|6750.3|6747.3|6750.3|6747.3|6747|6744|0
1649115300000|2022-04-04 23:35:00|6749.8|6746.8|6749.8|6746.8|6750.3|6747.3|6749.2|6746.2|0
1649115600000|2022-04-04 23:40:00|6749.3|6746.3|6749.3|6746.3|6749.8|6746.8|6748.3|6745.3|0
1649115900000|2022-04-04 23:45:00|6748.8|6745.8|6746.1|6743.1|6749.3|6746.3|6746.1|6743.1|0
1649116200000|2022-04-04 23:50:00|6746.6|6743.6|6746.1|6743.1|6746.6|6743.6|6745.6|6742.6|0
1649116500000|2022-04-04 23:55:00|6746.6|6743.6|6743.9|6740.9|6746.6|6743.6|6743.9|6740.9|0
1649116800000|2022-04-05 00:00:00|6744.4|6741.4|6739.5|6736.5|6744.4|6741.4|6739.5|6736.5|0
1649117100000|2022-04-05 00:05:00|6740|6737|6740.6|6737.6|6741.8|6738.8|6739.5|6736.5|0
1649117400000|2022-04-05 00:10:00|6740.9|6737.9|6741.1|6738.1|6742.4|6739.4|6740.4|6737.4|0
1649117700000|2022-04-05 00:15:00|6740.9|6737.9|6736.6|6733.6|6741.1|6738.1|6733.2|6730.2|0
1649118000000|2022-04-05 00:20:00|6737.2|6734.2|6736.6|6733.6|6740|6737|6736.6|6733.6|0
1649118300000|2022-04-05 00:25:00|6735.9|6732.9|6736.6|6733.6|6736.6|6733.6|6734.9|6731.9|0
1649118600000|2022-04-05 00:30:00|6737|6734|6738.4|6735.4|6738.4|6735.4|6734.9|6731.9|0
1649118900000|2022-04-05 00:35:00|6739|6736|6736.7|6733.7|6740.1|6737.1|6736.7|6733.7|0
1649119200000|2022-04-05 00:40:00|6737|6734|6738.4|6735.4|6738.4|6735.4|6736.6|6733.6|0
1649119500000|2022-04-05 00:45:00|6738|6735|6736.6|6733.6|6738.4|6735.4|6734.9|6731.9|0
1649119800000|2022-04-05 00:50:00|6736.3|6733.3|6736.6|6733.6|6738.3|6735.3|6734.9|6731.9|0
1649120100000|2022-04-05 00:55:00|6737.3|6734.3|6740|6737|6740|6737|6736.6|6733.6|0
1649120400000|2022-04-05 01:00:00|6740.1|6737.1|6734.9|6731.9|6741.8|6738.8|6734.9|6731.9|0
1649120700000|2022-04-05 01:05:00|6735.6|6732.6|6736.6|6733.6|6736.6|6733.6|6734.9|6731.9|0
1649121000000|2022-04-05 01:10:00|6737.3|6734.3|6736.6|6733.6|6738.3|6735.3|6736.6|6733.6|0
1649121300000|2022-04-05 01:15:00|6737.3|6734.3|6738.4|6735.4|6740|6737|6736.6|6733.6|0
1649121600000|2022-04-05 01:20:00|6739|6736|6738.3|6735.3|6741.8|6738.8|6738.3|6735.3|0
1649121900000|2022-04-05 01:25:00|6738.7|6735.7|6738.3|6735.3|6739.2|6736.2|6736.6|6733.6|0
1649122200000|2022-04-05 01:30:00|6738|6735|6738.3|6735.3|6740|6737|6736.6|6733.6|0
1649122500000|2022-04-05 01:35:00|6739|6736|6740|6737|6740.1|6737.1|6739|6736|0
1649122800000|2022-04-05 01:40:00|6739.4|6736.4|6740|6737|6740|6737|6738.3|6735.3|0
1649123100000|2022-04-05 01:45:00|6739.7|6736.7|6740.1|6737.1|6740.1|6737.1|6738.3|6735.3|0
1649123400000|2022-04-05 01:50:00|6740.7|6737.7|6745.2|6742.2|6745.2|6742.2|6740.7|6737.7|0
1649123700000|2022-04-05 01:55:00|6744.8|6741.8|6741.8|6738.8|6745.2|6742.2|6741.8|6738.8|0
1649124000000|2022-04-05 02:00:00|6741.2|6738.2|6738.5|6735.5|6741.2|6738.2|6738.5|6735.5|0
1649124300000|2022-04-05 02:05:00|6738.1|6735.1|6738.4|6735.4|6738.5|6735.5|6736.8|6733.8|0
1649124600000|2022-04-05 02:10:00|6739.1|6736.1|6740.1|6737.1|6740.1|6737.1|6739.1|6736.1|0
1649124900000|2022-04-05 02:15:00|6741.8|6738.8|6740.1|6737.1|6741.8|6738.8|6740.1|6737.1|0
1649125200000|2022-04-05 02:20:00|6738.4|6735.4|6741|6738|6741|6738|6738.4|6735.4|0
1649125500000|2022-04-05 02:25:00|6740.7|6737.7|6740.2|6737.2|6741.9|6738.9|6740.1|6737.1|0
1649125800000|2022-04-05 02:30:00|6740.1|6737.1|6741.9|6738.9|6741.9|6738.9|6740.1|6737.1|0
1649126400000|2022-04-05 02:40:00|6741.8|6738.8|6741.8|6738.8|6741.8|6738.8|6741.8|6738.8|0
1649127000000|2022-04-05 02:50:00|6741.2|6738.2|6740.1|6737.1|6741.2|6738.2|6740.1|6737.1|0
1649127600000|2022-04-05 03:00:00|6740.2|6737.2|6740.1|6737.1|6740.2|6737.2|6740.1|6737.1|0
1649127900000|2022-04-05 03:05:00|6740.2|6737.2|6740.1|6737.1|6741.9|6738.9|6738.4|6735.4|0
1649128200000|2022-04-05 03:10:00|6740.2|6737.2|6740.1|6737.1|6741.9|6738.9|6740.1|6737.1|0
1649128500000|2022-04-05 03:15:00|6740.2|6737.2|6741.9|6738.9|6741.9|6738.9|6740.2|6737.2|0
1649128800000|2022-04-05 03:20:00|6741.8|6738.8|6740.1|6737.1|6741.8|6738.8|6740.1|6737.1|0
1649129100000|2022-04-05 03:25:00|6738.4|6735.4|6736.7|6733.7|6738.4|6735.4|6736.7|6733.7|0
1649129400000|2022-04-05 03:30:00|6737|6734|6732.9|6729.9|6738.4|6735.4|6732.9|6729.9|0
1649129700000|2022-04-05 03:35:00|6732.8|6729.8|6734.3|6731.3|6734.3|6731.3|6732.6|6729.6|0
1649130000000|2022-04-05 03:40:00|6735|6732|6734.3|6731.3|6736|6733|6734.3|6731.3|0
1649130300000|2022-04-05 03:45:00|6735|6732|6736|6733|6736|6733|6734.3|6731.3|0
1649130600000|2022-04-05 03:50:00|6736.7|6733.7|6737.7|6734.7|6737.7|6734.7|6736.7|6733.7|0
1649130900000|2022-04-05 03:55:00|6737.9|6734.9|6737.9|6734.9|6737.9|6734.9|6737.9|6734.9|0
1649133000000|2022-04-05 04:30:00|6738.6|6735.6|6738|6735|6741.3|6738.3|6737.9|6734.9|0
1649133300000|2022-04-05 04:35:00|6737.3|6734.3|6738.2|6735.2|6738.2|6735.2|6736.3|6733.3|0
1649133600000|2022-04-05 04:40:00|6738.9|6735.9|6738.2|6735.2|6739.9|6736.9|6738.2|6735.2|0
1649133900000|2022-04-05 04:45:00|6738.5|6735.5|6739.9|6736.9|6739.9|6736.9|6738.2|6735.2|0
1649134200000|2022-04-05 04:50:00|6740.1|6737.1|6740.1|6737.1|6740.1|6737.1|6738.4|6735.4|0
1649134500000|2022-04-05 04:55:00|6739.5|6736.5|6738.4|6735.4|6739.5|6736.5|6738.4|6735.4|0
1649134800000|2022-04-05 05:00:00|6739|6736|6738.4|6735.4|6740.1|6737.1|6738.4|6735.4|0
1649135100000|2022-04-05 05:05:00|6737.7|6734.7|6735|6732|6738.4|6735.4|6735|6732|0
1649135400000|2022-04-05 05:10:00|6735.3|6732.3|6736.7|6733.7|6736.7|6733.7|6735|6732|0
1649135700000|2022-04-05 05:15:00|6737.3|6734.3|6734.9|6731.9|6738.4|6735.4|6734.9|6731.9|0
1649136000000|2022-04-05 05:20:00|6735.6|6732.6|6736.6|6733.6|6736.7|6733.7|6734.9|6731.9|0
1649136300000|2022-04-05 05:25:00|6736.7|6733.7|6736.6|6733.6|6736.7|6733.7|6734.9|6731.9|0
1649136600000|2022-04-05 05:30:00|6736|6733|6733.2|6730.2|6736|6733|6733.2|6730.2|0
1649136900000|2022-04-05 05:35:00|6732.9|6729.9|6733.2|6730.2|6733.2|6730.2|6732.4|6729.4|0
1649137200000|2022-04-05 05:40:00|6732.6|6729.6|6733.2|6730.2|6733.2|6730.2|6729.8|6726.8|0
1649137500000|2022-04-05 05:45:00|6733.3|6730.3|6734.4|6731.4|6736|6733|6733.3|6730.3|0
1649137800000|2022-04-05 05:50:00|6735|6732|6737.8|6734.8|6737.8|6734.8|6732.7|6729.7|0
1649138100000|2022-04-05 05:55:00|6737.1|6734.1|6737.8|6734.8|6739.5|6736.5|6736.1|6733.1|0
1649138400000|2022-04-05 06:00:00|6737.9|6734.9|6743.3|6741.3|6744.5|6742.5|6737.9|6734.4|432
1649138700000|2022-04-05 06:05:00|6742|6740|6739|6737|6742|6740|6738.5|6736.5|92
1649139000000|2022-04-05 06:10:00|6739.3|6737.3|6732.3|6730.3|6739.3|6737.3|6731.5|6729.5|100
1649139300000|2022-04-05 06:15:00|6732.5|6730.5|6725.8|6723.8|6732.5|6730.5|6724.3|6722.3|206
1649139600000|2022-04-05 06:20:00|6726|6724|6727|6725|6728|6726|6720.8|6718.8|114
1649139900000|2022-04-05 06:25:00|6727.3|6725.3|6724|6722|6727.8|6725.8|6723.3|6721.3|76
1649140200000|2022-04-05 06:30:00|6723.8|6721.8|6728.3|6726.3|6729.3|6727.3|6722.8|6720.8|112
1649140500000|2022-04-05 06:35:00|6728|6726|6724.3|6722.3|6728|6726|6723|6721|74
1649140800000|2022-04-05 06:40:00|6724|6722|6719.5|6717.5|6724.8|6722.8|6719.5|6717.5|77
1649141100000|2022-04-05 06:45:00|6719.8|6717.8|6721.8|6719.8|6721.8|6719.8|6717|6715|109
1649141400000|2022-04-05 06:50:00|6721.5|6719.5|6719.3|6717.3|6722|6720|6717.8|6715.8|60
1649141700000|2022-04-05 06:55:00|6719.5|6717.5|6725.8|6723.8|6726|6724|6712|6710|421
1649142000000|2022-04-05 07:00:00|6725.3|6724.3|6728|6727|6745.8|6744.8|6724.8|6723.8|1560
1649142300000|2022-04-05 07:05:00|6727.8|6726.8|6724.5|6723.5|6730.5|6729.5|6714|6713|906
1649142600000|2022-04-05 07:10:00|6725|6724|6720.5|6719.5|6733.3|6732.3|6710.3|6709.3|678
1649142900000|2022-04-05 07:15:00|6720.3|6719.3|6725.5|6724.5|6729.5|6728.5|6713.5|6712.5|699
1649143200000|2022-04-05 07:20:00|6725.3|6724.3|6713|6712|6729.8|6728.8|6711.8|6710.8|834
1649143500000|2022-04-05 07:25:00|6713.3|6712.3|6729.5|6728.5|6734|6733|6706|6705|1139
1649143800000|2022-04-05 07:30:00|6729.3|6728.3|6730.5|6729.5|6733.8|6732.8|6723.3|6722.3|755
1649144100000|2022-04-05 07:35:00|6730.3|6729.3|6735.5|6734.5|6744.5|6743.5|6730|6729|765
1649144400000|2022-04-05 07:40:00|6735.8|6734.8|6738.3|6737.3|6740.8|6739.8|6733.6|6732.6|601
1649144700000|2022-04-05 07:45:00|6738.1|6737.1|6742.6|6741.6|6743.3|6742.3|6732.6|6731.6|310
1649145000000|2022-04-05 07:50:00|6742.3|6741.3|6734.6|6733.6|6742.3|6741.3|6730.3|6729.3|260
1649145300000|2022-04-05 07:55:00|6734.8|6733.8|6724.8|6723.8|6735.8|6734.8|6724.8|6723.8|398
1649145600000|2022-04-05 08:00:00|6725.8|6724.8|6715.8|6714.8|6729.6|6728.6|6715.8|6714.8|471
1649145900000|2022-04-05 08:05:00|6716.1|6715.1|6723.3|6722.3|6725.1|6724.1|6715.3|6714.3|303
1649146200000|2022-04-05 08:10:00|6723.6|6722.6|6726.3|6725.3|6727.6|6726.6|6720.8|6719.8|200
1649146500000|2022-04-05 08:15:00|6726.1|6725.1|6720.8|6719.8|6729.8|6728.8|6720.6|6719.6|197
1649146800000|2022-04-05 08:20:00|6720.6|6719.6|6716.3|6715.3|6723.1|6722.1|6713.1|6712.1|602
1649147100000|2022-04-05 08:25:00|6716.1|6715.1|6712.3|6711.3|6719.8|6718.8|6710.6|6709.6|258
1649147400000|2022-04-05 08:30:00|6712.1|6711.1|6710.1|6709.1|6712.3|6711.3|6706.1|6705.1|803
1649147700000|2022-04-05 08:35:00|6710.8|6709.8|6716.1|6715.1|6718.1|6717.1|6709.8|6708.8|273
1649148000000|2022-04-05 08:40:00|6716.3|6715.3|6718.8|6717.8|6723.1|6722.1|6716.1|6715.1|292
1649148300000|2022-04-05 08:45:00|6719.1|6718.1|6714.8|6713.8|6721.6|6720.6|6714.1|6713.1|281
1649148600000|2022-04-05 08:50:00|6714.6|6713.6|6707.6|6706.6|6715.3|6714.3|6706.3|6705.3|251
1649148900000|2022-04-05 08:55:00|6707.3|6706.3|6700.6|6699.6|6711.8|6710.8|6699.8|6698.8|555
1649149200000|2022-04-05 09:00:00|6700.8|6699.8|6702.3|6701.3|6706.6|6705.6|6700.1|6699.1|378
1649149500000|2022-04-05 09:05:00|6702.6|6701.6|6702.1|6701.1|6706.3|6705.3|6702.1|6701.1|263
1649149800000|2022-04-05 09:10:00|6702.6|6701.6|6701.8|6700.8|6704.8|6703.8|6700.1|6699.1|304
1649150100000|2022-04-05 09:15:00|6701.6|6700.6|6697.1|6696.1|6703.8|6702.8|6695.6|6694.6|222
1649150400000|2022-04-05 09:20:00|6697.3|6696.3|6691.8|6690.8|6701.6|6700.6|6690.1|6689.1|313
1649150700000|2022-04-05 09:25:00|6691.6|6690.6|6683.1|6682.1|6693.1|6692.1|6679.6|6678.6|670
1649151000000|2022-04-05 09:30:00|6683.3|6682.3|6687.3|6686.3|6689.6|6688.6|6682.6|6681.6|427
1649151300000|2022-04-05 09:35:00|6687.1|6686.1|6680.8|6679.8|6690.3|6689.3|6680.8|6679.8|261
1649151600000|2022-04-05 09:40:00|6680.6|6679.6|6676.3|6675.3|6680.8|6679.8|6675.3|6674.3|557
1649151900000|2022-04-05 09:45:00|6676.1|6675.1|6668.3|6667.3|6677.3|6676.3|6666.3|6665.3|433
1649152200000|2022-04-05 09:50:00|6668.6|6667.6|6672.6|6671.6|6676.8|6675.8|6663.1|6662.1|626
1649152500000|2022-04-05 09:55:00|6672.3|6671.3|6664.3|6663.3|6672.3|6671.3|6662.3|6661.3|492
1649152800000|2022-04-05 10:00:00|6664.1|6663.1|6665.3|6664.3|6672.8|6671.8|6659.8|6658.8|982
1649153100000|2022-04-05 10:05:00|6665.6|6664.6|6644.3|6643.3|6665.6|6664.6|6641.3|6640.3|1523
1649153400000|2022-04-05 10:10:00|6644.1|6643.1|6643.3|6642.3|6649.6|6648.6|6639.1|6638.1|878
1649153700000|2022-04-05 10:15:00|6643.6|6642.6|6650.8|6649.8|6651.3|6650.3|6640.8|6639.8|609
1649154000000|2022-04-05 10:20:00|6650.6|6649.6|6633.3|6632.3|6652.1|6651.1|6627.8|6626.8|1076
1649154300000|2022-04-05 10:25:00|6633.6|6632.6|6633.6|6632.6|6636.1|6635.1|6628.1|6627.1|839
1649154600000|2022-04-05 10:30:00|6633.8|6632.8|6623.6|6622.6|6635.6|6634.6|6621.6|6620.6|1047
1649154900000|2022-04-05 10:35:00|6623.3|6622.3|6621.3|6620.3|6626.6|6625.6|6620.1|6619.1|1046
1649155200000|2022-04-05 10:40:00|6621.1|6620.1|6631.3|6630.3|6632.1|6631.1|6620.6|6619.6|831
1649155500000|2022-04-05 10:45:00|6631.1|6630.1|6624.1|6623.1|6632.8|6631.8|6623.6|6622.6|582
1649155800000|2022-04-05 10:50:00|6624.3|6623.3|6632.6|6631.6|6634.3|6633.3|6622.8|6621.8|490
1649156100000|2022-04-05 10:55:00|6632.8|6631.8|6630.3|6629.3|6637.8|6636.8|6628.3|6627.3|594
1649156400000|2022-04-05 11:00:00|6629.8|6628.8|6621.8|6620.8|6630.6|6629.6|6620.3|6619.3|823
1649156700000|2022-04-05 11:05:00|6621.6|6620.6|6611.3|6610.3|6627.6|6626.6|6611.3|6610.3|526
1649157000000|2022-04-05 11:10:00|6611.1|6610.1|6610.6|6609.6|6614.1|6613.1|6607.8|6606.8|516
1649157300000|2022-04-05 11:15:00|6610.8|6609.8|6619.3|6618.3|6620.3|6619.3|6610.8|6609.8|440
1649157600000|2022-04-05 11:20:00|6619.1|6618.1|6622.6|6621.6|6627.6|6626.6|6617.8|6616.8|498
1649157900000|2022-04-05 11:25:00|6622.8|6621.8|6633.8|6632.8|6634.1|6633.1|6622.8|6621.8|601
1649158200000|2022-04-05 11:30:00|6634.1|6633.1|6633.1|6632.1|6635.6|6634.6|6630.3|6629.3|264
1649158500000|2022-04-05 11:35:00|6633.6|6632.6|6642.6|6641.6|6642.8|6641.8|6633.1|6632.1|415
1649158800000|2022-04-05 11:40:00|6642.7|6641.7|6645.9|6644.9|6647.2|6646.2|6641.4|6640.4|386
1649159100000|2022-04-05 11:45:00|6645.7|6644.7|6642.4|6641.4|6645.7|6644.7|6639.9|6638.9|437
1649159400000|2022-04-05 11:50:00|6642.2|6641.2|6640.9|6639.9|6644.9|6643.9|6639.9|6638.9|383
1649159700000|2022-04-05 11:55:00|6640.7|6639.7|6641.4|6640.4|6642.7|6641.7|6639.7|6638.7|270
1649160000000|2022-04-05 12:00:00|6641.7|6640.7|6644.9|6643.9|6645.7|6644.7|6639.4|6638.4|451
1649160300000|2022-04-05 12:05:00|6644.7|6643.7|6635.7|6634.7|6644.9|6643.9|6635.4|6634.4|359
1649160600000|2022-04-05 12:10:00|6635.9|6634.9|6633.7|6632.7|6637.9|6636.9|6633.4|6632.4|363
1649160900000|2022-04-05 12:15:00|6633.9|6632.9|6633.7|6632.7|6635.9|6634.9|6628.7|6627.7|338
1649161200000|2022-04-05 12:20:00|6633.9|6632.9|6627.4|6626.4|6636.7|6635.7|6627.2|6626.2|384
1649161500000|2022-04-05 12:25:00|6627.2|6626.2|6627.7|6626.7|6634.2|6633.2|6626.4|6625.4|341
1649161800000|2022-04-05 12:30:00|6627.9|6626.9|6628.7|6627.7|6630.9|6629.9|6625.4|6624.4|650
1649162100000|2022-04-05 12:35:00|6628.9|6627.9|6635.4|6634.4|6635.4|6634.4|6626.9|6625.9|391
1649162400000|2022-04-05 12:40:00|6635.2|6634.2|6632.9|6631.9|6637.9|6636.9|6629.4|6628.4|701
1649162700000|2022-04-05 12:45:00|6633.2|6632.2|6631.7|6630.7|6634.7|6633.7|6629.9|6628.9|450
1649163000000|2022-04-05 12:50:00|6631.9|6630.9|6629.7|6628.7|6633.9|6632.9|6628.4|6627.4|638
1649163300000|2022-04-05 12:55:00|6629.4|6628.4|6619.9|6618.9|6633.2|6632.2|6617.9|6616.9|1059
1649163600000|2022-04-05 13:00:00|6620.4|6619.4|6625.9|6624.9|6628.2|6627.2|6620.4|6619.4|557
1649163900000|2022-04-05 13:05:00|6626.2|6625.2|6628.9|6627.9|6628.9|6627.9|6619.4|6618.4|412
1649164200000|2022-04-05 13:10:00|6628.4|6627.4|6624.2|6623.2|6630.4|6629.4|6623.9|6622.9|358
1649164500000|2022-04-05 13:15:00|6623.9|6622.9|6624.2|6623.2|6627.9|6626.9|6623.9|6622.9|2879
1649164800000|2022-04-05 13:20:00|6624.4|6623.4|6619.2|6618.2|6624.4|6623.4|6616.9|6615.9|956
1649165100000|2022-04-05 13:25:00|6618.9|6617.9|6620.9|6619.9|6621.9|6620.9|6618.2|6617.2|813
1649165400000|2022-04-05 13:30:00|6621.9|6620.9|6632.7|6631.7|6633.2|6632.2|6620.7|6619.7|1253
1649165700000|2022-04-05 13:35:00|6632.4|6631.4|6640.2|6639.2|6642.4|6641.4|6632.4|6631.4|896
1649166000000|2022-04-05 13:40:00|6640.4|6639.4|6640.2|6639.2|6643.9|6642.9|6637.7|6636.7|605
1649166300000|2022-04-05 13:45:00|6640.4|6639.4|6648.2|6647.2|6651.4|6650.4|6640.4|6639.4|869
1649166600000|2022-04-05 13:50:00|6648.4|6647.4|6646.7|6645.7|6649.9|6648.9|6636.4|6635.4|826
1649166900000|2022-04-05 13:55:00|6646.4|6645.4|6647.2|6646.2|6649.9|6648.9|6639.4|6638.4|664
1649167200000|2022-04-05 14:00:00|6647.4|6646.4|6648.9|6647.9|6658.7|6657.7|6645.7|6644.7|1104
1649167500000|2022-04-05 14:05:00|6649.2|6648.2|6617.7|6616.7|6649.4|6648.4|6615.4|6614.4|1418
1649167800000|2022-04-05 14:10:00|6618|6617|6618.2|6617.2|6621.7|6620.7|6614|6613|828
1649168100000|2022-04-05 14:15:00|6618|6617|6609|6608|6618.2|6617.2|6608|6607|1050
1649168400000|2022-04-05 14:20:00|6608.7|6607.7|6604.5|6603.5|6612.2|6611.2|6602.7|6601.7|1265
1649168700000|2022-04-05 14:25:00|6604.2|6603.2|6616.7|6615.7|6620|6619|6604.2|6603.2|926
1649169000000|2022-04-05 14:30:00|6617.2|6616.2|6615.5|6614.5|6624.5|6623.5|6613.7|6612.7|644
1649169300000|2022-04-05 14:35:00|6615.7|6614.7|6608.5|6607.5|6623.2|6622.2|6608|6607|749
1649169600000|2022-04-05 14:40:00|6609|6608|6617.7|6616.7|6620.7|6619.7|6609|6608|775
1649169900000|2022-04-05 14:45:00|6618|6617|6632.5|6631.5|6633|6632|6615.7|6614.7|613
1649170200000|2022-04-05 14:50:00|6632.2|6631.2|6634.2|6633.2|6635|6634|6627|6626|682
1649170500000|2022-04-05 14:55:00|6634|6633|6628|6627|6634.2|6633.2|6625.5|6624.5|660
1649170800000|2022-04-05 15:00:00|6627.7|6626.7|6625|6624|6628.5|6627.5|6620.7|6619.7|768
1649171100000|2022-04-05 15:05:00|6625.2|6624.2|6626.5|6625.5|6629.2|6628.2|6621.5|6620.5|624
1649171400000|2022-04-05 15:10:00|6626.2|6625.2|6632|6631|6633.2|6632.2|6623.2|6622.2|626
1649171700000|2022-04-05 15:15:00|6632.2|6631.2|6627.2|6626.2|6633|6632|6626.2|6625.2|851
1649172000000|2022-04-05 15:20:00|6627|6626|6630.7|6629.7|6635.5|6634.5|6627|6626|746
1649172300000|2022-04-05 15:25:00|6630.5|6629.5|6634|6633|6636.5|6635.5|6627.5|6626.5|972
1649172600000|2022-04-05 15:30:00|6635|6633.2|6646.5|6644.5|6650.2|6648.2|6634|6632|3587
1649172900000|2022-04-05 15:35:00|6646|6644|6640.2|6638.2|6650|6648|6634.2|6632.2|1742
1649173200000|2022-04-05 15:40:00|6640.5|6638.5|6642.2|6640.2|6645.7|6643.7|6636.5|6634.5|588
1649173500000|2022-04-05 15:45:00|6641.7|6639.7|6643|6641|6645.2|6643.2|6640.7|6638.7|5837
1649173800000|2022-04-05 15:50:00|6642.7|6640.7|6637.7|6635.7|6645|6643|6636|6634|300
1649174100000|2022-04-05 15:55:00|6637.5|6635.5|6635.5|6633.5|6638.7|6636.7|6635|6633|225
1649174400000|2022-04-05 16:00:00|6635.7|6633.7|6635.7|6633.7|6637.5|6635.5|6630.5|6628.5|230
1649174700000|2022-04-05 16:05:00|6635.5|6633.5|6635.2|6633.2|6638.5|6636.5|6634.7|6632.7|365
1649175000000|2022-04-05 16:10:00|6635|6633|6633.5|6631.5|6635.2|6633.2|6630|6628|237
1649175300000|2022-04-05 16:15:00|6633.7|6631.7|6627|6625|6633.7|6631.7|6626.2|6624.2|180
1649175600000|2022-04-05 16:20:00|6626.7|6624.7|6627.7|6625.7|6630|6628|6624|6622|115
1649175900000|2022-04-05 16:25:00|6627.5|6625.5|6623.7|6621.7|6627.5|6625.5|6622.5|6620.5|59
1649176200000|2022-04-05 16:30:00|6623.5|6621.5|6622.7|6620.7|6625|6623|6621.7|6619.7|75
1649176500000|2022-04-05 16:35:00|6622|6620|6627.5|6625.5|6628.7|6626.7|6620.5|6618.5|106
1649176800000|2022-04-05 16:40:00|6627.2|6625.2|6627|6625|6629.5|6627.5|6626.2|6624.2|97
1649177100000|2022-04-05 16:45:00|6627.2|6625.2|6632.2|6630.2|6633.2|6631.2|6625.7|6623.7|56
1649177400000|2022-04-05 16:50:00|6632.5|6630.5|6636.7|6634.7|6638.7|6636.7|6631|6629|130
1649177700000|2022-04-05 16:55:00|6637|6635|6638|6636|6639.2|6637.2|6635.5|6633.5|77
1649178000000|2022-04-05 17:00:00|6646.4|6644.4|6643.4|6641.4|6646.9|6644.9|6641.9|6639.9|223
1649178300000|2022-04-05 17:05:00|6643.2|6641.2|6655.7|6653.7|6655.7|6653.7|6642.2|6640.2|82
1649178600000|2022-04-05 17:10:00|6655.9|6653.9|6654.7|6652.7|6657.2|6655.2|6652.7|6650.7|80
1649178900000|2022-04-05 17:15:00|6654.4|6652.4|6658.7|6656.7|6659.7|6657.7|6653.9|6651.9|90
1649179200000|2022-04-05 17:20:00|6658.4|6656.4|6656.4|6654.4|6659.9|6657.9|6655.7|6653.7|31
1649179500000|2022-04-05 17:25:00|6656.7|6654.7|6654.7|6652.7|6657.7|6655.7|6653.7|6651.7|64
1649179800000|2022-04-05 17:30:00|6654.4|6652.4|6648.7|6646.7|6654.9|6652.9|6647.9|6645.9|38
1649180100000|2022-04-05 17:35:00|6648.9|6646.9|6645.4|6643.4|6649.7|6647.7|6644.4|6642.4|60
1649180400000|2022-04-05 17:40:00|6645.2|6643.2|6638.9|6636.9|6645.2|6643.2|6638.9|6636.9|60
1649180700000|2022-04-05 17:45:00|6638.7|6636.7|6638.4|6636.4|6641.2|6639.2|6636.4|6634.4|70
1649181000000|2022-04-05 17:50:00|6638.2|6636.2|6634.9|6632.9|6639.7|6637.7|6633.7|6631.7|28
1649181300000|2022-04-05 17:55:00|6634.7|6632.7|6636.7|6634.7|6639.2|6637.2|6633.9|6631.9|69
1649181600000|2022-04-05 18:00:00|6636.4|6634.4|6634.9|6632.9|6637.9|6635.9|6633.7|6631.7|54
1649181900000|2022-04-05 18:05:00|6635.2|6633.2|6633.9|6631.9|6636.7|6634.7|6633.2|6631.2|16
1649182200000|2022-04-05 18:10:00|6634.2|6632.2|6636.7|6634.7|6637.2|6635.2|6632.4|6630.4|28
1649182500000|2022-04-05 18:15:00|6636.9|6634.9|6642.9|6640.9|6642.9|6640.9|6634.4|6632.4|36
1649182800000|2022-04-05 18:20:00|6642.7|6640.7|6644.2|6642.2|6647.2|6645.2|6641.9|6639.9|59
1649183100000|2022-04-05 18:25:00|6643.9|6641.9|6642.2|6640.2|6647.7|6645.7|6641.4|6639.4|31
1649183400000|2022-04-05 18:30:00|6641.9|6639.9|6640.7|6638.7|6642.7|6640.7|6639.2|6637.2|20
1649183700000|2022-04-05 18:35:00|6640.9|6638.9|6639.7|6637.7|6644.2|6642.2|6638.7|6636.7|25
1649184000000|2022-04-05 18:40:00|6639.9|6637.9|6646.7|6644.7|6647.4|6645.4|6638.4|6636.4|12
1649184300000|2022-04-05 18:45:00|6646.4|6644.4|6646.7|6644.7|6649.7|6647.7|6643.4|6641.4|28
1649184600000|2022-04-05 18:50:00|6646.9|6644.9|6647.7|6645.7|6648.7|6646.7|6645.4|6643.4|49
1649184900000|2022-04-05 18:55:00|6647.9|6645.9|6639.4|6637.4|6650.4|6648.4|6637.9|6635.9|90
1649185200000|2022-04-05 19:00:00|6639.7|6637.7|6636.4|6634.4|6644.4|6642.4|6636.2|6634.2|191
1649185500000|2022-04-05 19:05:00|6636.7|6634.7|6635.9|6633.9|6636.7|6634.7|6633.9|6631.9|192
1649185800000|2022-04-05 19:10:00|6635.7|6633.7|6628.7|6626.7|6636.9|6634.9|6626.7|6624.7|131
1649186100000|2022-04-05 19:15:00|6628.4|6626.4|6624.7|6622.7|6629.4|6627.4|6623.4|6621.4|117
1649186400000|2022-04-05 19:20:00|6624.4|6622.4|6631.4|6629.4|6632.4|6630.4|6621.4|6619.4|108
1649186700000|2022-04-05 19:25:00|6631.2|6629.2|6622.9|6620.9|6631.2|6629.2|6621.9|6619.9|302
1649187000000|2022-04-05 19:30:00|6622.4|6620.4|6615.7|6613.7|6622.9|6620.9|6614.9|6612.9|62
1649187300000|2022-04-05 19:35:00|6615.4|6613.4|6615.7|6613.7|6617.9|6615.9|6613.4|6611.4|53
1649187600000|2022-04-05 19:40:00|6615.9|6613.9|6620.9|6618.9|6621.4|6619.4|6614.4|6612.4|121
1649187900000|2022-04-05 19:45:00|6621.2|6619.2|6615.9|6613.9|6622.4|6620.4|6614.2|6612.2|91
1649188200000|2022-04-05 19:50:00|6615.7|6613.7|6637.4|6635.4|6639.4|6637.4|6613.9|6611.9|409
1649188500000|2022-04-05 19:55:00|6636.7|6634.7|6636.4|6634.4|6642.4|6640.4|6630.9|6628.9|271
1649188800000|2022-04-05 20:00:00|6636.9|6632.9|6636.9|6632.9|6638.3|6634.3|6631.4|6627.4|0
1649189100000|2022-04-05 20:05:00|6637.4|6633.4|6637.4|6633.4|6638.9|6634.9|6636.4|6632.4|0
1649189400000|2022-04-05 20:10:00|6636.9|6632.9|6634.2|6630.2|6637.9|6633.9|6634.2|6630.2|0
1649189700000|2022-04-05 20:15:00|6634.3|6630.3|6638.4|6634.4|6638.4|6634.4|6634.2|6630.2|0
1649190000000|2022-04-05 20:20:00|6636.9|6632.9|6635.2|6631.2|6637.6|6633.6|6635.2|6631.2|0
1649190300000|2022-04-05 20:25:00|6635.7|6631.7|6635.2|6631.2|6635.7|6631.7|6634.6|6630.6|0
1649190600000|2022-04-05 20:30:00|6635.7|6631.7|6637.2|6633.2|6637.8|6633.8|6635.5|6631.5|0
1649190900000|2022-04-05 20:35:00|6637.3|6633.3|6637.6|6633.6|6637.8|6633.8|6637.1|6633.1|0
1649191200000|2022-04-05 20:40:00|6638.1|6634.1|6637.6|6633.6|6638.6|6634.6|6637.6|6633.6|0
1649191500000|2022-04-05 20:45:00|6638.1|6634.1|6639.6|6635.6|6640.2|6636.2|6638|6634|0
1649191800000|2022-04-05 20:50:00|6639.7|6635.7|6641.7|6637.7|6641.7|6637.7|6639.1|6635.1|0
1649192100000|2022-04-05 20:55:00|6641.6|6637.6|6642.8|6638.8|6643.1|6639.1|6641.2|6637.2|0
1649192400000|2022-04-05 21:00:00|6643|6639|6643.1|6639.1|6644|6640|6642.8|6638.8|0
1649192700000|2022-04-05 21:05:00|6642.8|6638.8|6642.5|6638.5|6642.8|6638.8|6642.5|6638.5|0
1649193000000|2022-04-05 21:10:00|6642.6|6638.6|6643.1|6639.1|6643.5|6639.5|6642.6|6638.6|0
1649193300000|2022-04-05 21:15:00|6643.3|6639.3|6643.6|6639.6|6644|6640|6642.8|6638.8|0
1649193600000|2022-04-05 21:20:00|6643|6639|6643.9|6639.9|6644.3|6640.3|6642.8|6638.8|0
1649193900000|2022-04-05 21:25:00|6644.1|6640.1|6644.6|6640.6|6645.1|6641.1|6643.3|6639.3|0
1649194200000|2022-04-05 21:30:00|6644.8|6640.8|6643.8|6639.8|6644.8|6640.8|6642.8|6638.8|0
1649194500000|2022-04-05 21:35:00|6645.8|6641.8|6645.1|6641.1|6645.8|6641.8|6644.9|6640.9|0
1649194800000|2022-04-05 21:40:00|6644.9|6640.9|6644.9|6640.9|6645.1|6641.1|6644.9|6640.9|0
1649195100000|2022-04-05 21:45:00|6644.8|6640.8|6644.2|6640.2|6644.8|6640.8|6644.1|6640.1|0
1649195400000|2022-04-05 21:50:00|6644.1|6640.1|6643.9|6639.9|6644.1|6640.1|6643.9|6639.9|0
1649195700000|2022-04-05 21:55:00|6644.1|6640.1|6643.9|6639.9|6644.4|6640.4|6643.9|6639.9|0
1649196000000|2022-04-05 22:00:00|6642.1|6638.1|6639.7|6635.7|6643.1|6639.1|6639.7|6635.7|0
1649196300000|2022-04-05 22:05:00|6640.2|6636.2|6637.9|6633.9|6640.2|6636.2|6637.4|6633.4|0
1649196600000|2022-04-05 22:10:00|6638.4|6634.4|6636.4|6632.4|6638.4|6634.4|6636.4|6632.4|0
1649196900000|2022-04-05 22:15:00|6636.9|6632.9|6636.9|6632.9|6637.4|6633.4|6635.7|6631.7|0
1649197200000|2022-04-05 22:20:00|6637.1|6633.1|6633.7|6629.7|6637.4|6633.4|6633.6|6629.6|0
1649197500000|2022-04-05 22:25:00|6633.6|6629.6|6633.2|6629.2|6633.7|6629.7|6632|6628|0
1649197800000|2022-04-05 22:30:00|6633.4|6629.4|6636.9|6632.9|6637.4|6633.4|6633.4|6629.4|0
1649198100000|2022-04-05 22:35:00|6637.1|6633.1|6635.7|6631.7|6638|6634|6634.7|6630.7|0
1649198400000|2022-04-05 22:40:00|6635.8|6631.8|6638|6634|6639.1|6635.1|6635.8|6631.8|0
1649198700000|2022-04-05 22:45:00|6638.3|6634.3|6638.5|6634.5|6639.1|6635.1|6638|6634|0
1649199000000|2022-04-05 22:50:00|6639.1|6635.1|6639.7|6635.7|6640.2|6636.2|6638.5|6634.5|0
1649199300000|2022-04-05 22:55:00|6639.6|6635.6|6639.1|6635.1|6639.7|6635.7|6639.1|6635.1|0
1649199600000|2022-04-05 23:00:00|6639.2|6635.2|6639.2|6635.2|6640.2|6636.2|6638.5|6634.5|0
1649199900000|2022-04-05 23:05:00|6639.1|6635.1|6636.4|6632.4|6639.1|6635.1|6636.4|6632.4|0
1649200200000|2022-04-05 23:10:00|6636.5|6632.5|6635.2|6631.2|6637|6633|6635.2|6631.2|0
1649200500000|2022-04-05 23:15:00|6634.7|6631.7|6635.9|6632.9|6635.9|6632.9|6634.2|6631.2|0
1649200800000|2022-04-05 23:20:00|6636.4|6633.4|6635.2|6632.2|6636.4|6633.4|6635.2|6632.2|0
1649201100000|2022-04-05 23:25:00|6634.7|6631.7|6634.2|6631.2|6635.2|6632.2|6633.7|6630.7|0
1649201400000|2022-04-05 23:30:00|6634.6|6631.6|6635.9|6632.9|6635.9|6632.9|6634.2|6631.2|0
1649201700000|2022-04-05 23:35:00|6636.4|6633.4|6635.9|6632.9|6636.4|6633.4|6635.2|6632.2|0
1649202000000|2022-04-05 23:40:00|6636.1|6633.1|6640.6|6637.6|6641|6638|6636.1|6633.1|0
1649202300000|2022-04-05 23:45:00|6640.1|6637.1|6637.4|6634.4|6640.6|6637.6|6637.4|6634.4|0
1649202600000|2022-04-05 23:50:00|6637.9|6634.9|6637.9|6634.9|6639.1|6636.1|6637.4|6634.4|0
1649202900000|2022-04-05 23:55:00|6637.4|6634.4|6635.3|6632.3|6637.4|6634.4|6633.8|6630.8|0
1649203200000|2022-04-06 00:00:00|6634.8|6631.8|6631.1|6628.1|6634.8|6631.8|6630.1|6627.1|0
1649203500000|2022-04-06 00:05:00|6630.6|6627.6|6639.1|6636.1|6639.4|6636.4|6629.6|6626.6|0
1649203800000|2022-04-06 00:10:00|6639.6|6636.6|6640.7|6637.7|6642.3|6639.3|6639.6|6636.6|0
1649204100000|2022-04-06 00:15:00|6640.4|6637.4|6635.8|6632.8|6643.8|6640.8|6635|6632|0
1649204400000|2022-04-06 00:20:00|6636.1|6633.1|6631.6|6628.6|6636.7|6633.7|6630.7|6627.7|0
1649204700000|2022-04-06 00:25:00|6632.2|6629.2|6629.9|6626.9|6635|6632|6629.8|6626.8|0
1649205000000|2022-04-06 00:30:00|6629.2|6626.2|6626.5|6623.5|6629.9|6626.9|6626.4|6623.4|0
1649205300000|2022-04-06 00:35:00|6626.4|6623.4|6626.4|6623.4|6626.4|6623.4|6623|6620|0
1649205600000|2022-04-06 00:40:00|6625.8|6622.8|6623|6620|6626.4|6623.4|6623|6620|0
1649205900000|2022-04-06 00:45:00|6621.3|6618.3|6621.3|6618.3|6621.3|6618.3|6617.9|6614.9|0
1649206200000|2022-04-06 00:50:00|6620.6|6617.6|6619.6|6616.6|6621.3|6618.3|6619.6|6616.6|0
1649206500000|2022-04-06 00:55:00|6619|6616|6612.9|6609.9|6619|6616|6612.9|6609.9|0
1649206800000|2022-04-06 01:00:00|6612.8|6609.8|6614.8|6611.8|6614.8|6611.8|6609.4|6606.4|0
1649207100000|2022-04-06 01:05:00|6614.5|6611.5|6620|6617|6620|6617|6613.1|6610.1|0
1649207400000|2022-04-06 01:10:00|6619.1|6616.1|6618.4|6615.4|6619.1|6616.1|6618.3|6615.3|0
1649207700000|2022-04-06 01:15:00|6619|6616|6628.6|6625.6|6628.6|6625.6|6619|6616|0
1649208000000|2022-04-06 01:20:00|6627.9|6624.9|6626.9|6623.9|6628.6|6625.6|6626|6623|0
1649208300000|2022-04-06 01:25:00|6626.6|6623.6|6621.8|6618.8|6626.9|6623.9|6621.8|6618.8|0
1649208600000|2022-04-06 01:30:00|6621.1|6618.1|6618.4|6615.4|6621.1|6618.1|6616.6|6613.6|0
1649208900000|2022-04-06 01:35:00|6618.1|6615.1|6613.2|6610.2|6618.4|6615.4|6611.5|6608.5|0
1649209200000|2022-04-06 01:40:00|6612.5|6609.5|6614.9|6611.9|6614.9|6611.9|6611.5|6608.5|0
1649209500000|2022-04-06 01:45:00|6614.3|6611.3|6616.6|6613.6|6616.6|6613.6|6608|6605|0
1649209800000|2022-04-06 01:50:00|6615.9|6612.9|6614.9|6611.9|6618.3|6615.3|6614.8|6611.8|0
1649210100000|2022-04-06 01:55:00|6614.8|6611.8|6611.5|6608.5|6614.9|6611.9|6609.8|6606.8|0
1649210400000|2022-04-06 02:00:00|6610.8|6607.8|6611.5|6608.5|6613.2|6610.2|6609.8|6606.8|0
1649210700000|2022-04-06 02:05:00|6612.1|6609.1|6613.2|6610.2|6613.2|6610.2|6612.1|6609.1|0
1649211000000|2022-04-06 02:10:00|6613.3|6610.3|6611.6|6608.6|6613.3|6610.3|6611.6|6608.6|0
1649211300000|2022-04-06 02:15:00|6602.2|6599.2|6601.2|6598.2|6602.9|6599.9|6601.2|6598.2|0
1649211600000|2022-04-06 02:20:00|6601.8|6598.8|6602.9|6599.9|6602.9|6599.9|6601.8|6598.8|0
1649211900000|2022-04-06 02:25:00|6603.6|6600.6|6604.6|6601.6|6604.6|6601.6|6602.9|6599.9|0
1649212200000|2022-04-06 02:30:00|6613|6610|6615|6612|6615|6612|6611.6|6608.6|0
1649212500000|2022-04-06 02:35:00|6615.7|6612.7|6616.5|6613.5|6617.4|6614.4|6615.7|6612.7|0
1649212800000|2022-04-06 02:40:00|6616.2|6613.2|6614.8|6611.8|6616.2|6613.2|6614|6611|0
1649213100000|2022-04-06 02:45:00|6614.5|6611.5|6614|6611|6615.7|6612.7|6614|6611|0
1649213400000|2022-04-06 02:50:00|6613.3|6610.3|6615.8|6612.8|6615.8|6612.8|6612.3|6609.3|0
1649213700000|2022-04-06 02:55:00|6615.5|6612.5|6615.8|6612.8|6615.8|6612.8|6614.1|6611.1|0
1649214000000|2022-04-06 03:00:00|6616.5|6613.5|6615.8|6612.8|6617.5|6614.5|6615.8|6612.8|0
1649214300000|2022-04-06 03:05:00|6615.9|6612.9|6615.9|6612.9|6615.9|6612.9|6615.9|6612.9|0
1649214600000|2022-04-06 03:10:00|6616.5|6613.5|6615.9|6612.9|6619.3|6616.3|6615.9|6612.9|0
1649214900000|2022-04-06 03:15:00|6615.2|6612.2|6615.9|6612.9|6615.9|6612.9|6614.2|6611.2|0
1649215200000|2022-04-06 03:20:00|6615.6|6612.6|6614.1|6611.1|6615.9|6612.9|6614.1|6611.1|0
1649215500000|2022-04-06 03:25:00|6613.4|6610.4|6614.1|6611.1|6614.1|6611.1|6612.4|6609.4|0
1649215800000|2022-04-06 03:30:00|6613.8|6610.8|6612.5|6609.5|6614.1|6611.1|6612.4|6609.4|0
1649216100000|2022-04-06 03:35:00|6613.1|6610.1|6614.1|6611.1|6614.2|6611.2|6612.4|6609.4|0
1649216400000|2022-04-06 03:40:00|6613.8|6610.8|6610.7|6607.7|6613.8|6610.8|6610.7|6607.7|0
1649216700000|2022-04-06 03:45:00|6611|6608|6612.4|6609.4|6612.4|6609.4|6610.7|6607.7|0
1649217000000|2022-04-06 03:50:00|6612.5|6609.5|6614.2|6611.2|6614.2|6611.2|6610.8|6607.8|0
1649217300000|2022-04-06 03:55:00|6613.9|6610.9|6614.3|6611.3|6614.3|6611.3|6612.5|6609.5|0
1649217900000|2022-04-06 04:05:00|6616|6613|6617.7|6614.7|6617.7|6614.7|6616|6613|0
1649218200000|2022-04-06 04:10:00|6618.1|6615.1|6619.4|6616.4|6619.4|6616.4|6617.7|6614.7|0
1649218500000|2022-04-06 04:15:00|6620.1|6617.1|6621.1|6618.1|6622.8|6619.8|6620.1|6617.1|0
1649218800000|2022-04-06 04:20:00|6621|6618|6621.1|6618.1|6621.1|6618.1|6621|6618|0
1649219100000|2022-04-06 04:25:00|6620.4|6617.4|6619.5|6616.5|6620.4|6617.4|6619.4|6616.4|0
1649219400000|2022-04-06 04:30:00|6618.9|6615.9|6617.8|6614.8|6618.9|6615.9|6617.8|6614.8|0
1649219700000|2022-04-06 04:35:00|6617.7|6614.7|6617.7|6614.7|6617.7|6614.7|6617.7|6614.7|0
1649220000000|2022-04-06 04:40:00|6618|6615|6617.7|6614.7|6619.4|6616.4|6617.7|6614.7|0
1649220300000|2022-04-06 04:45:00|6618.4|6615.4|6617.7|6614.7|6619.4|6616.4|6617.7|6614.7|0
1649220600000|2022-04-06 04:50:00|6617.1|6614.1|6616|6613|6617.1|6614.1|6616|6613|0
1649220900000|2022-04-06 04:55:00|6617.7|6614.7|6616|6613|6617.7|6614.7|6616|6613|0
1649221200000|2022-04-06 05:00:00|6616.1|6613.1|6619.5|6616.5|6619.5|6616.5|6616.1|6613.1|0
1649221500000|2022-04-06 05:05:00|6618.9|6615.9|6623|6620|6623|6620|6617.8|6614.8|0
1649221800000|2022-04-06 05:10:00|6622.7|6619.7|6621.5|6618.5|6623.2|6620.2|6621.3|6618.3|0
1649222100000|2022-04-06 05:15:00|6622.1|6619.1|6624.8|6621.8|6626.5|6623.5|6622.1|6619.1|0
1649222400000|2022-04-06 05:20:00|6625.4|6622.4|6626.5|6623.5|6626.5|6623.5|6624.8|6621.8|0
1649222700000|2022-04-06 05:25:00|6626.6|6623.6|6628.8|6625.8|6628.8|6625.8|6624.9|6621.9|0
1649223000000|2022-04-06 05:30:00|6629.4|6626.4|6630.7|6627.7|6630.7|6627.7|6628.8|6625.8|0
1649223300000|2022-04-06 05:35:00|6630.8|6627.8|6632.6|6629.6|6634.3|6631.3|6630.8|6627.8|0
1649223600000|2022-04-06 05:40:00|6632.9|6629.9|6632.3|6629.3|6634.3|6631.3|6630.7|6627.7|0
1649223900000|2022-04-06 05:45:00|6632.4|6629.4|6632.3|6629.3|6632.4|6629.4|6630.6|6627.6|0
1649224200000|2022-04-06 05:50:00|6632|6629|6632.3|6629.3|6632.3|6629.3|6630.6|6627.6|0
1649224500000|2022-04-06 05:55:00|6632|6629|6632.3|6629.3|6632.3|6629.3|6630.6|6627.6|0
1649224800000|2022-04-06 06:00:00|6632.2|6629.2|6633.9|6631.9|6637.2|6635.2|6625.7|6623.7|331
1649225100000|2022-04-06 06:05:00|6633.4|6631.4|6633.4|6631.4|6633.4|6631.4|6627.2|6625.2|167
1649225400000|2022-04-06 06:10:00|6633.7|6631.7|6637.9|6635.9|6639.4|6637.4|6632.7|6630.7|123
1649225700000|2022-04-06 06:15:00|6638.2|6636.2|6637.2|6635.2|6641.2|6639.2|6634.9|6632.9|114
1649226000000|2022-04-06 06:20:00|6637.4|6635.4|6636.2|6634.2|6639.7|6637.7|6634.9|6632.9|148
1649226300000|2022-04-06 06:25:00|6636.4|6634.4|6637.2|6635.2|6640.9|6638.9|6634.9|6632.9|81
1649226600000|2022-04-06 06:30:00|6637.4|6635.4|6643.4|6641.4|6643.7|6641.7|6634.9|6632.9|92
1649226900000|2022-04-06 06:35:00|6643.2|6641.2|6646.2|6644.2|6649.4|6647.4|6641.9|6639.9|114
1649227200000|2022-04-06 06:40:00|6645.9|6643.9|6650.4|6648.4|6653.9|6651.9|6645.9|6643.9|173
1649227500000|2022-04-06 06:45:00|6650.7|6648.7|6652.2|6650.2|6652.4|6650.4|6648.4|6646.4|48
1649227800000|2022-04-06 06:50:00|6651.9|6649.9|6646.4|6644.4|6651.9|6649.9|6644.9|6642.9|58
1649228100000|2022-04-06 06:55:00|6646.2|6644.2|6635.2|6633.2|6646.4|6644.4|6635.2|6633.2|293
1649228400000|2022-04-06 07:00:00|6634.7|6633.7|6624.7|6623.7|6645.7|6644.7|6623.4|6622.4|1715
1649228700000|2022-04-06 07:05:00|6624.4|6623.4|6642.7|6641.7|6643.2|6642.2|6617.9|6616.9|1029
1649229000000|2022-04-06 07:10:00|6643.2|6642.2|6645.4|6644.4|6655.7|6654.7|6634.2|6633.2|977
1649229300000|2022-04-06 07:15:00|6645.7|6644.7|6642.2|6641.2|6648.9|6647.9|6637.7|6636.7|605
1649229600000|2022-04-06 07:20:00|6641.9|6640.9|6635.9|6634.9|6641.9|6640.9|6633.9|6632.9|502
1649229900000|2022-04-06 07:25:00|6636.2|6635.2|6644.9|6643.9|6648.2|6647.2|6634.7|6633.7|433
1649230200000|2022-04-06 07:30:00|6645.2|6644.2|6625.7|6624.7|6648.9|6647.9|6625.2|6624.2|706
1649230500000|2022-04-06 07:35:00|6625.9|6624.9|6621.4|6620.4|6628.9|6627.9|6618.9|6617.9|597
1649230800000|2022-04-06 07:40:00|6620.9|6619.9|6613.4|6612.4|6626.2|6625.2|6609.4|6608.4|665
1649231100000|2022-04-06 07:45:00|6613.7|6612.7|6594.4|6593.4|6613.7|6612.7|6592.9|6591.9|997
1649231400000|2022-04-06 07:50:00|6594.2|6593.2|6593.7|6592.7|6599.4|6598.4|6588.7|6587.7|759
1649231700000|2022-04-06 07:55:00|6594.2|6593.2|6587.9|6586.9|6596.7|6595.7|6586.4|6585.4|609
1649232000000|2022-04-06 08:00:00|6588.4|6587.4|6597.4|6596.4|6599.9|6598.9|6585.2|6584.2|665
1649232300000|2022-04-06 08:05:00|6597.2|6596.2|6596.9|6595.9|6600.7|6599.7|6592.9|6591.9|563
1649232600000|2022-04-06 08:10:00|6597.2|6596.2|6591.9|6590.9|6597.4|6596.4|6585.9|6584.9|553
1649232900000|2022-04-06 08:15:00|6591.7|6590.7|6582.2|6581.2|6596.7|6595.7|6576.7|6575.7|677
1649233200000|2022-04-06 08:20:00|6581.9|6580.9|6572.7|6571.7|6581.9|6580.9|6568.7|6567.7|720
1649233500000|2022-04-06 08:25:00|6572.4|6571.4|6579.9|6578.9|6582.4|6581.4|6571.4|6570.4|541
1649233800000|2022-04-06 08:30:00|6579.4|6578.4|6576.4|6575.4|6585.4|6584.4|6574.9|6573.9|453
1649234100000|2022-04-06 08:35:00|6576.2|6575.2|6572.9|6571.9|6579.4|6578.4|6568.2|6567.2|463
1649234400000|2022-04-06 08:40:00|6572.7|6571.7|6565.2|6564.2|6575.4|6574.4|6563.4|6562.4|634
1649234700000|2022-04-06 08:45:00|6564.9|6563.9|6582.4|6581.4|6585.4|6584.4|6564.2|6563.2|463
1649235000000|2022-04-06 08:50:00|6582.2|6581.2|6582.4|6581.4|6587.2|6586.2|6579.4|6578.4|381
1649235300000|2022-04-06 08:55:00|6582.2|6581.2|6586.9|6585.9|6587.2|6586.2|6577.9|6576.9|165
1649235600000|2022-04-06 09:00:00|6587.2|6586.2|6584.4|6583.4|6592.9|6591.9|6583.9|6582.9|355
1649235900000|2022-04-06 09:05:00|6584.7|6583.7|6576.7|6575.7|6586.2|6585.2|6574.2|6573.2|193
1649236200000|2022-04-06 09:10:00|6576.9|6575.9|6572.9|6571.9|6580.2|6579.2|6570.4|6569.4|279
1649236500000|2022-04-06 09:15:00|6572.7|6571.7|6575.9|6574.9|6579.7|6578.7|6567.7|6566.7|333
1649236800000|2022-04-06 09:20:00|6576.4|6575.4|6574.7|6573.7|6576.4|6575.4|6571.4|6570.4|137
1649237100000|2022-04-06 09:25:00|6575.2|6574.2|6571.9|6570.9|6578.2|6577.2|6571.9|6570.9|218
1649237400000|2022-04-06 09:30:00|6572.2|6571.2|6573.9|6572.9|6575.9|6574.9|6570.9|6569.9|158
1649237700000|2022-04-06 09:35:00|6573.7|6572.7|6569.9|6568.9|6576.2|6575.2|6569.2|6568.2|330
1649238000000|2022-04-06 09:40:00|6570.2|6569.2|6570.4|6569.4|6574.2|6573.2|6564.4|6563.4|325
1649238300000|2022-04-06 09:45:00|6570.7|6569.7|6566.4|6565.4|6571.4|6570.4|6564.7|6563.7|209
1649238600000|2022-04-06 09:50:00|6566.2|6565.2|6568.9|6567.9|6571.9|6570.9|6563.9|6562.9|181
1649238900000|2022-04-06 09:55:00|6568.7|6567.7|6573.9|6572.9|6577.9|6576.9|6566.9|6565.9|254
1649239200000|2022-04-06 10:00:00|6574.2|6573.2|6578.4|6577.4|6579.7|6578.7|6572.2|6571.2|345
1649239500000|2022-04-06 10:05:00|6578.2|6577.2|6573.9|6572.9|6580.9|6579.9|6571.2|6570.2|577
1649239800000|2022-04-06 10:10:00|6573.7|6572.7|6558.4|6557.4|6574.2|6573.2|6554.9|6553.9|812
1649240100000|2022-04-06 10:15:00|6558.7|6557.7|6555.4|6554.4|6561.9|6560.9|6553.2|6552.2|432
1649240400000|2022-04-06 10:20:00|6555.7|6554.7|6562.4|6561.4|6562.7|6561.7|6551.9|6550.9|314
1649240700000|2022-04-06 10:25:00|6561.9|6560.9|6569.9|6568.9|6572.2|6571.2|6560.9|6559.9|486
1649241000000|2022-04-06 10:30:00|6570.2|6569.2|6565.9|6564.9|6570.4|6569.4|6562.4|6561.4|275
1649241300000|2022-04-06 10:35:00|6565.7|6564.7|6560.9|6559.9|6568.4|6567.4|6560.2|6559.2|193
1649241600000|2022-04-06 10:40:00|6561.2|6560.2|6567.7|6566.7|6570.4|6569.4|6560.4|6559.4|295
1649241900000|2022-04-06 10:45:00|6567.4|6566.4|6557.4|6556.4|6567.4|6566.4|6556.7|6555.7|212
1649242200000|2022-04-06 10:50:00|6557.7|6556.7|6559.9|6558.9|6560.4|6559.4|6552.9|6551.9|553
1649242500000|2022-04-06 10:55:00|6559.7|6558.7|6552.7|6551.7|6560.2|6559.2|6551.9|6550.9|430
1649242800000|2022-04-06 11:00:00|6552.4|6551.4|6546.9|6545.9|6555.2|6554.2|6546.9|6545.9|397
1649243100000|2022-04-06 11:05:00|6547.2|6546.2|6537.4|6536.4|6547.9|6546.9|6536.7|6535.7|475
1649243400000|2022-04-06 11:10:00|6537.2|6536.2|6533.7|6532.7|6540.9|6539.9|6532.9|6531.9|360
1649243700000|2022-04-06 11:15:00|6533.9|6532.9|6536.4|6535.4|6538.7|6537.7|6530.7|6529.7|314
1649244000000|2022-04-06 11:20:00|6536.7|6535.7|6530.9|6529.9|6538.7|6537.7|6530.9|6529.9|195
1649244300000|2022-04-06 11:25:00|6531.2|6530.2|6531.2|6530.2|6536.2|6535.2|6529.4|6528.4|263
1649244600000|2022-04-06 11:30:00|6531.7|6530.7|6532.4|6531.4|6535.2|6534.2|6529.2|6528.2|215
1649244900000|2022-04-06 11:35:00|6532.2|6531.2|6531.4|6530.4|6537.2|6536.2|6530.4|6529.4|197
1649245200000|2022-04-06 11:40:00|6531.7|6530.7|6522.7|6521.7|6531.9|6530.9|6521.7|6520.7|532
1649245500000|2022-04-06 11:45:00|6522.9|6521.9|6523.9|6522.9|6529.2|6528.2|6521.7|6520.7|268
1649245800000|2022-04-06 11:50:00|6524.2|6523.2|6516.9|6515.9|6524.7|6523.7|6516.2|6515.2|374
1649246100000|2022-04-06 11:55:00|6517.2|6516.2|6515.7|6514.7|6519.9|6518.9|6515.2|6514.2|293
1649246400000|2022-04-06 12:00:00|6515.4|6514.4|6510.9|6509.9|6518.2|6517.2|6507.7|6506.7|566
1649246700000|2022-04-06 12:05:00|6510.7|6509.7|6512.7|6511.7|6514.2|6513.2|6506.4|6505.4|408
1649247000000|2022-04-06 12:10:00|6512.4|6511.4|6519.4|6518.4|6520.4|6519.4|6508.7|6507.7|609
1649247300000|2022-04-06 12:15:00|6518.7|6517.7|6521.7|6520.7|6523.9|6522.9|6514.7|6513.7|448
1649247600000|2022-04-06 12:20:00|6522.4|6521.4|6528.4|6527.4|6529.4|6528.4|6522.2|6521.2|471
1649247900000|2022-04-06 12:25:00|6528.2|6527.2|6527.2|6526.2|6529.7|6528.7|6525.7|6524.7|283
1649248200000|2022-04-06 12:30:00|6527.4|6526.4|6522.9|6521.9|6527.9|6526.9|6516.7|6515.7|432
1649248500000|2022-04-06 12:35:00|6523.2|6522.2|6518.7|6517.7|6524.9|6523.9|6518.7|6517.7|275
1649248800000|2022-04-06 12:40:00|6518.2|6517.2|6513.2|6512.2|6518.2|6517.2|6510.9|6509.9|404
1649249100000|2022-04-06 12:45:00|6512.9|6511.9|6503.4|6502.4|6516.4|6515.4|6501.2|6500.2|417
1649249400000|2022-04-06 12:50:00|6502.9|6501.9|6495.2|6494.2|6506.4|6505.4|6495.2|6494.2|648
1649249700000|2022-04-06 12:55:00|6495.4|6494.4|6499.9|6498.9|6501.7|6500.7|6493.9|6492.9|793
1649250000000|2022-04-06 13:00:00|6500.4|6499.4|6504.9|6503.9|6506.4|6505.4|6495.9|6494.9|331
1649250300000|2022-04-06 13:05:00|6505.2|6504.2|6502.9|6501.9|6507.4|6506.4|6501.9|6500.9|394
1649250600000|2022-04-06 13:10:00|6503.2|6502.2|6498.9|6497.9|6506.2|6505.2|6496.9|6495.9|315
1649250900000|2022-04-06 13:15:00|6499.2|6498.2|6502.2|6501.2|6504.2|6503.2|6498.9|6497.9|360
1649251200000|2022-04-06 13:20:00|6501.7|6500.7|6499.4|6498.4|6502.2|6501.2|6495.7|6494.7|483
1649251500000|2022-04-06 13:25:00|6499.2|6498.2|6489.9|6488.9|6499.9|6498.9|6489.4|6488.4|412
1649251800000|2022-04-06 13:30:00|6489.7|6488.7|6483.4|6482.4|6500.9|6499.9|6480.9|6479.9|852
1649252100000|2022-04-06 13:35:00|6483.7|6482.7|6480.7|6479.7|6486.7|6485.7|6477.2|6476.2|805
1649252400000|2022-04-06 13:40:00|6480.4|6479.4|6471.9|6470.9|6481.9|6480.9|6470.4|6469.4|676
1649252700000|2022-04-06 13:45:00|6471.7|6470.7|6468.7|6467.7|6479.2|6478.2|6468.7|6467.7|629
1649253000000|2022-04-06 13:50:00|6468.4|6467.4|6474.2|6473.2|6479.9|6478.9|6467.2|6466.2|1195
1649253300000|2022-04-06 13:55:00|6473.7|6472.7|6464.4|6463.4|6479.4|6478.4|6463.4|6462.4|515
1649253600000|2022-04-06 14:00:00|6464.9|6463.9|6461.4|6460.4|6475.9|6474.9|6460.7|6459.7|771
1649253900000|2022-04-06 14:05:00|6461.2|6460.2|6456.2|6455.2|6465.4|6464.4|6454.7|6453.7|424
1649254200000|2022-04-06 14:10:00|6455.9|6454.9|6463.4|6462.4|6464.2|6463.2|6451.7|6450.7|647
1649254500000|2022-04-06 14:15:00|6463.2|6462.2|6484.2|6483.2|6484.9|6483.9|6462.4|6461.4|724
1649254800000|2022-04-06 14:20:00|6483.9|6482.9|6484.4|6483.4|6493.2|6492.2|6481.4|6480.4|683
1649255100000|2022-04-06 14:25:00|6483.7|6482.7|6472.4|6471.4|6484.4|6483.4|6472.4|6471.4|650
1649255400000|2022-04-06 14:30:00|6472.2|6471.2|6478.9|6477.9|6484.9|6483.9|6472.2|6471.2|785
1649255700000|2022-04-06 14:35:00|6479.2|6478.2|6490.7|6489.7|6490.9|6489.9|6479.2|6478.2|683
1649256000000|2022-04-06 14:40:00|6490.2|6489.2|6497.9|6496.9|6498.9|6497.9|6485.9|6484.9|928
1649256300000|2022-04-06 14:45:00|6497.2|6496.2|6501.9|6500.9|6505.2|6504.2|6495.7|6494.7|701
1649256600000|2022-04-06 14:50:00|6502.2|6501.2|6493.9|6492.9|6502.7|6501.7|6491.7|6490.7|665
1649256900000|2022-04-06 14:55:00|6493.7|6492.7|6491.7|6490.7|6496.9|6495.9|6489.7|6488.7|1492
1649257200000|2022-04-06 15:00:00|6490.7|6489.7|6494.2|6493.2|6499.7|6498.7|6489.2|6488.2|781
1649257500000|2022-04-06 15:05:00|6494.4|6493.4|6498.4|6497.4|6499.7|6498.7|6491.2|6490.2|550
1649257800000|2022-04-06 15:10:00|6498.2|6497.2|6499.2|6498.2|6501.7|6500.7|6495.7|6494.7|423
1649258100000|2022-04-06 15:15:00|6499.9|6498.9|6497.7|6496.7|6505.7|6504.7|6495.4|6494.4|624
1649258400000|2022-04-06 15:20:00|6497.9|6496.9|6508.7|6507.7|6512.4|6511.4|6497.7|6496.7|1084
1649258700000|2022-04-06 15:25:00|6508.4|6507.4|6508.2|6507.2|6508.7|6507.7|6497.4|6496.4|1573
1649259000000|2022-04-06 15:30:00|6508.7|6506.2|6509.4|6507.4|6513.7|6511.7|6505.2|6503.2|3970
1649259300000|2022-04-06 15:35:00|6509.7|6507.7|6498.2|6496.2|6510.9|6508.9|6495.4|6493.4|1963
1649259600000|2022-04-06 15:40:00|6498.4|6496.4|6500.7|6498.7|6504.9|6502.9|6497.7|6495.7|578
1649259900000|2022-04-06 15:45:00|6500.9|6498.9|6508.4|6506.4|6510.7|6508.7|6498.2|6496.2|444
1649260200000|2022-04-06 15:50:00|6508.2|6506.2|6508.2|6506.2|6512.7|6510.7|6504.9|6502.9|261
1649260500000|2022-04-06 15:55:00|6507.9|6505.9|6508.4|6506.4|6512.2|6510.2|6507.4|6505.4|121
1649260800000|2022-04-06 16:00:00|6508.7|6506.7|6511.9|6509.9|6514.4|6512.4|6506.2|6504.2|219
1649261100000|2022-04-06 16:05:00|6511.4|6509.4|6512.9|6510.9|6518.2|6516.2|6511.2|6509.2|329
1649261400000|2022-04-06 16:10:00|6513.2|6511.2|6508.4|6506.4|6514.4|6512.4|6508.2|6506.2|292
1649261700000|2022-04-06 16:15:00|6508.2|6506.2|6502.7|6500.7|6508.9|6506.9|6501.7|6499.7|207
1649262000000|2022-04-06 16:20:00|6502.4|6500.4|6500.4|6498.4|6503.7|6501.7|6497.9|6495.9|112
1649262300000|2022-04-06 16:25:00|6500.7|6498.7|6498.9|6496.9|6501.9|6499.9|6497.9|6495.9|107
1649262600000|2022-04-06 16:30:00|6498.7|6496.7|6500.9|6498.9|6501.9|6499.9|6497.2|6495.2|144
1649262900000|2022-04-06 16:35:00|6500.4|6498.4|6499.9|6497.9|6502.4|6500.4|6499.2|6497.2|89
1649263200000|2022-04-06 16:40:00|6499.7|6497.7|6499.9|6497.9|6500.9|6498.9|6498.2|6496.2|61
1649263500000|2022-04-06 16:45:00|6499.7|6497.7|6498.9|6496.9|6500.7|6498.7|6494.4|6492.4|82
1649263800000|2022-04-06 16:50:00|6498.7|6496.7|6498.4|6496.4|6498.9|6496.9|6495.7|6493.7|113
1649264100000|2022-04-06 16:55:00|6498.7|6496.7|6499.4|6497.4|6499.9|6497.9|6496.9|6494.9|80
1649264400000|2022-04-06 17:00:00|6498.9|6496.9|6497.9|6495.9|6499.9|6497.9|6496.9|6494.9|40
1649264700000|2022-04-06 17:05:00|6498.2|6496.2|6501.2|6499.2|6503.2|6501.2|6497.4|6495.4|111
1649265000000|2022-04-06 17:10:00|6500.9|6498.9|6503.2|6501.2|6503.2|6501.2|6499.2|6497.2|33
1649265300000|2022-04-06 17:15:00|6502.9|6500.9|6500.4|6498.4|6506.2|6504.2|6500.2|6498.2|85
1649265600000|2022-04-06 17:20:00|6500.7|6498.7|6509.7|6507.7|6509.7|6507.7|6500.2|6498.2|96
1649265900000|2022-04-06 17:25:00|6509.4|6507.4|6508.7|6506.7|6511.2|6509.2|6506.4|6504.4|104
1649266200000|2022-04-06 17:30:00|6508.4|6506.4|6511.4|6509.4|6512.9|6510.9|6506.4|6504.4|95
1649266500000|2022-04-06 17:35:00|6511.7|6509.7|6512.7|6510.7|6513.4|6511.4|6508.2|6506.2|81
1649266800000|2022-04-06 17:40:00|6512.4|6510.4|6515.4|6513.4|6518.2|6516.2|6510.7|6508.7|184
1649267100000|2022-04-06 17:45:00|6515.2|6513.2|6517.4|6515.4|6517.9|6515.9|6509.9|6507.9|135
1649267400000|2022-04-06 17:50:00|6517.7|6515.7|6514.7|6512.7|6519.2|6517.2|6513.7|6511.7|158
1649267700000|2022-04-06 17:55:00|6515.2|6513.2|6505.9|6503.9|6515.2|6513.2|6505.9|6503.9|146
1649268000000|2022-04-06 18:00:00|6506.4|6504.4|6519.2|6517.2|6532.7|6530.7|6500.7|6498.7|432
1649268300000|2022-04-06 18:05:00|6518.9|6516.9|6499.7|6497.7|6518.9|6516.9|6496.9|6494.9|183
1649268600000|2022-04-06 18:10:00|6499.4|6497.4|6487.7|6485.7|6500.2|6498.2|6485.9|6483.9|175
1649268900000|2022-04-06 18:15:00|6487.4|6485.4|6481.4|6479.4|6487.4|6485.4|6475.7|6473.7|246
1649269200000|2022-04-06 18:20:00|6481.2|6479.2|6486.7|6484.7|6489.7|6487.7|6478.9|6476.9|198
1649269500000|2022-04-06 18:25:00|6486.9|6484.9|6489.2|6487.2|6497.2|6495.2|6483.2|6481.2|133
1649269800000|2022-04-06 18:30:00|6488.9|6486.9|6512.2|6510.2|6518.2|6516.2|6488.2|6486.2|223
1649270100000|2022-04-06 18:35:00|6511.9|6509.9|6508.2|6506.2|6518.9|6516.9|6502.4|6500.4|177
1649270400000|2022-04-06 18:40:00|6507.7|6505.7|6513.2|6511.2|6516.7|6514.7|6503.9|6501.9|90
1649270700000|2022-04-06 18:45:00|6512.9|6510.9|6506.4|6504.4|6518.9|6516.9|6504.9|6502.9|61
1649271000000|2022-04-06 18:50:00|6506.7|6504.7|6518.9|6516.9|6521.2|6519.2|6506.7|6504.7|68
1649271300000|2022-04-06 18:55:00|6518.7|6516.7|6526.9|6524.9|6527.4|6525.4|6518.7|6516.7|137
1649271600000|2022-04-06 19:00:00|6527.2|6525.2|6531.2|6529.2|6535.2|6533.2|6526.9|6524.9|201
1649271900000|2022-04-06 19:05:00|6531.7|6529.7|6523.4|6521.4|6531.7|6529.7|6519.2|6517.2|120
1649272200000|2022-04-06 19:10:00|6523.7|6521.7|6526.7|6524.7|6529.4|6527.4|6520.7|6518.7|188
1649272500000|2022-04-06 19:15:00|6526.9|6524.9|6517.2|6515.2|6530.9|6528.9|6517.2|6515.2|184
1649272800000|2022-04-06 19:20:00|6517.4|6515.4|6505.4|6503.4|6518.4|6516.4|6504.7|6502.7|151
1649273100000|2022-04-06 19:25:00|6505.7|6503.7|6499.2|6497.2|6507.2|6505.2|6498.7|6496.7|143
1649273400000|2022-04-06 19:30:00|6498.7|6496.7|6498.4|6496.4|6505.7|6503.7|6496.2|6494.2|188
1649273700000|2022-04-06 19:35:00|6498.7|6496.7|6508.9|6506.9|6510.7|6508.7|6496.4|6494.4|86
1649274000000|2022-04-06 19:40:00|6508.7|6506.7|6510.4|6508.4|6513.4|6511.4|6502.9|6500.9|102
1649274300000|2022-04-06 19:45:00|6510.2|6508.2|6516.9|6514.9|6523.4|6521.4|6506.9|6504.9|99
1649274600000|2022-04-06 19:50:00|6517.2|6515.2|6507.2|6505.2|6522.2|6520.2|6506.7|6504.7|272
1649274900000|2022-04-06 19:55:00|6506.9|6504.9|6503.9|6501.9|6518.9|6516.9|6500.4|6498.4|330
1649275200000|2022-04-06 20:00:00|6503.3|6499.3|6504.4|6500.4|6507.1|6503.1|6496.4|6492.4|0
1649275500000|2022-04-06 20:05:00|6503.9|6499.9|6508.2|6504.2|6509.6|6505.6|6503.9|6499.9|0
1649275800000|2022-04-06 20:10:00|6507.9|6503.9|6502.8|6498.8|6509.7|6505.7|6502.8|6498.8|0
1649276100000|2022-04-06 20:15:00|6503.4|6499.4|6503.9|6499.9|6504.5|6500.5|6496.5|6492.5|0
1649276400000|2022-04-06 20:20:00|6503.4|6499.4|6501.8|6497.8|6504.5|6500.5|6500.7|6496.7|0
1649276700000|2022-04-06 20:25:00|6502.1|6498.1|6503.8|6499.8|6504.6|6500.6|6501.8|6497.8|0
1649277000000|2022-04-06 20:30:00|6504|6500|6503.1|6499.1|6504.8|6500.8|6503.1|6499.1|0
1649277300000|2022-04-06 20:35:00|6504|6500|6500|6496|6504.3|6500.3|6497.9|6493.9|0
1649277600000|2022-04-06 20:40:00|6499.6|6495.6|6499|6495|6501.2|6497.2|6498.8|6494.8|0
1649277900000|2022-04-06 20:45:00|6500.2|6496.2|6501.1|6497.1|6501.6|6497.6|6499|6495|0
1649278200000|2022-04-06 20:50:00|6501.6|6497.6|6497.3|6493.3|6501.6|6497.6|6497.3|6493.3|0
1649278500000|2022-04-06 20:55:00|6497.8|6493.8|6497|6493|6498.4|6494.4|6496.5|6492.5|0
1649278800000|2022-04-06 21:00:00|6496.5|6492.5|6496.5|6492.5|6497.7|6493.7|6495.8|6491.8|0
1649279100000|2022-04-06 21:05:00|6496.6|6492.6|6498|6494|6498.2|6494.2|6496.5|6492.5|0
1649279400000|2022-04-06 21:10:00|6498.2|6494.2|6498|6494|6498.4|6494.4|6497.4|6493.4|0
1649279700000|2022-04-06 21:15:00|6498.2|6494.2|6498|6494|6498.2|6494.2|6498|6494|0
1649280000000|2022-04-06 21:20:00|6498.2|6494.2|6498|6494|6498.2|6494.2|6497.8|6493.8|0
1649280300000|2022-04-06 21:25:00|6498.2|6494.2|6497.8|6493.8|6498.3|6494.3|6497.8|6493.8|0
1649280600000|2022-04-06 21:30:00|6497.7|6493.7|6496.5|6492.5|6497.7|6493.7|6495.7|6491.7|0
1649280900000|2022-04-06 21:35:00|6496.7|6492.7|6496.5|6492.5|6496.7|6492.7|6496.3|6492.3|0
1649281200000|2022-04-06 21:40:00|6496.7|6492.7|6497|6493|6497|6493|6496.7|6492.7|0
1649281500000|2022-04-06 21:45:00|6497.1|6493.1|6497.8|6493.8|6497.8|6493.8|6496.8|6492.8|0
1649281800000|2022-04-06 21:50:00|6497.3|6493.3|6497.3|6493.3|6497.5|6493.5|6497.2|6493.2|0
1649282100000|2022-04-06 21:55:00|6497.2|6493.2|6497.5|6493.5|6497.5|6493.5|6496.8|6492.8|0
1649282400000|2022-04-06 22:00:00|6496|6492|6502.8|6498.8|6502.8|6498.8|6496|6492|0
1649282700000|2022-04-06 22:05:00|6503.3|6499.3|6505.1|6501.1|6506.3|6502.3|6502.1|6498.1|0
1649283000000|2022-04-06 22:10:00|6505.2|6501.2|6505.6|6501.6|6506.3|6502.3|6504.6|6500.6|0
1649283300000|2022-04-06 22:15:00|6505.7|6501.7|6504.1|6500.1|6507.8|6503.8|6504.1|6500.1|0
1649283600000|2022-04-06 22:20:00|6504.2|6500.2|6504.1|6500.1|6505.2|6501.2|6503.6|6499.6|0
1649283900000|2022-04-06 22:25:00|6504.2|6500.2|6504.2|6500.2|6504.7|6500.7|6502.6|6498.6|0
1649284200000|2022-04-06 22:30:00|6504.3|6500.3|6508.4|6504.4|6508.4|6504.4|6504.3|6500.3|0
1649284500000|2022-04-06 22:35:00|6508.7|6504.7|6507.4|6503.4|6508.9|6504.9|6506.9|6502.9|0
1649284800000|2022-04-06 22:40:00|6507.5|6503.5|6507.9|6503.9|6508.4|6504.4|6503.6|6499.6|0
1649285100000|2022-04-06 22:45:00|6508.1|6504.1|6506.3|6502.3|6508.4|6504.4|6506.3|6502.3|0
1649285400000|2022-04-06 22:50:00|6505.6|6501.6|6503.6|6499.6|6506.5|6502.5|6501.9|6497.9|0
1649285700000|2022-04-06 22:55:00|6503.1|6499.1|6504.6|6500.6|6505.6|6501.6|6503.1|6499.1|0
1649286000000|2022-04-06 23:00:00|6504.3|6500.3|6501.4|6497.4|6506.3|6502.3|6501.4|6497.4|0
1649286300000|2022-04-06 23:05:00|6500.9|6496.9|6501.4|6497.4|6501.9|6497.9|6499.9|6495.9|0
1649286600000|2022-04-06 23:10:00|6501.5|6497.5|6501|6497|6502.7|6498.7|6500|6496|0
1649286900000|2022-04-06 23:15:00|6501.5|6497.5|6501|6498|6501.8|6498.8|6500.5|6497.5|0
1649287200000|2022-04-06 23:20:00|6500.8|6497.8|6502.2|6499.2|6503.2|6500.2|6500.8|6497.8|0
1649287500000|2022-04-06 23:25:00|6501.5|6498.5|6501.5|6498.5|6502.2|6499.2|6500.5|6497.5|0
1649287800000|2022-04-06 23:30:00|6501|6498|6495.3|6492.3|6502.2|6499.2|6493.5|6490.5|0
1649288100000|2022-04-06 23:35:00|6495.2|6492.2|6486|6483|6495.3|6492.3|6485|6482|0
1649288400000|2022-04-06 23:40:00|6486.3|6483.3|6486.3|6483.3|6487.7|6484.7|6484.4|6481.4|0
1649288700000|2022-04-06 23:45:00|6485.9|6482.9|6483.9|6480.9|6487.1|6484.1|6483.9|6480.9|0
1649289000000|2022-04-06 23:50:00|6483.4|6480.4|6479.7|6476.7|6484.4|6481.4|6477|6474|0
1649289300000|2022-04-06 23:55:00|6479.4|6476.4|6475.5|6472.5|6479.7|6476.7|6472.8|6469.8|0
1649289600000|2022-04-07 00:00:00|6473.8|6470.8|6478.6|6475.6|6479.8|6476.8|6469|6466|0
1649289900000|2022-04-07 00:05:00|6479.3|6476.3|6475.3|6472.3|6479.8|6476.8|6475.3|6472.3|0
1649290200000|2022-04-07 00:10:00|6475|6472|6475|6472|6479.9|6476.9|6473.9|6470.9|0
1649290500000|2022-04-07 00:15:00|6475.6|6472.6|6469.8|6466.8|6478.3|6475.3|6469.8|6466.8|0
1649290800000|2022-04-07 00:20:00|6469.9|6466.9|6474.9|6471.9|6476.6|6473.6|6469.9|6466.9|0
1649291100000|2022-04-07 00:25:00|6474.3|6471.3|6476.7|6473.7|6476.7|6473.7|6473.2|6470.2|0
1649291400000|2022-04-07 00:30:00|6467.4|6464.4|6463.9|6460.9|6467.4|6464.4|6463.9|6460.9|0
1649291700000|2022-04-07 00:35:00|6463.6|6460.6|6462.3|6459.3|6463.9|6460.9|6462.2|6459.2|0
1649292000000|2022-04-07 00:40:00|6462.9|6459.9|6469.1|6466.1|6469.1|6466.1|6462.9|6459.9|0
1649292300000|2022-04-07 00:45:00|6476.7|6473.7|6475|6472|6476.7|6473.7|6473.3|6470.3|0
1649292600000|2022-04-07 00:50:00|6475.6|6472.6|6478.4|6475.4|6478.4|6475.4|6475.6|6472.6|0
1649292900000|2022-04-07 00:55:00|6477.7|6474.7|6478.4|6475.4|6478.4|6475.4|6476.7|6473.7|0
1649293200000|2022-04-07 01:00:00|6477.8|6474.8|6476.7|6473.7|6477.8|6474.8|6475|6472|0
1649293500000|2022-04-07 01:05:00|6477.3|6474.3|6482.1|6479.1|6482.1|6479.1|6476.7|6473.7|0
1649293800000|2022-04-07 01:10:00|6481.8|6478.8|6483.7|6480.7|6483.7|6480.7|6481.2|6478.2|0
1649294100000|2022-04-07 01:15:00|6483.1|6480.1|6483.7|6480.7|6485.4|6482.4|6482|6479|0
1649294400000|2022-04-07 01:20:00|6484.3|6481.3|6483.6|6480.6|6485.4|6482.4|6483.6|6480.6|0
1649294700000|2022-04-07 01:25:00|6483|6480|6481.4|6478.4|6483.1|6480.1|6480.4|6477.4|0
1649295000000|2022-04-07 01:30:00|6481.1|6478.1|6484.8|6481.8|6484.8|6481.8|6479.7|6476.7|0
1649295300000|2022-04-07 01:35:00|6484.5|6481.5|6488.3|6485.3|6488.3|6485.3|6484|6481|0
1649295600000|2022-04-07 01:40:00|6490|6487|6495.2|6492.2|6495.2|6492.2|6488.3|6485.3|0
1649295900000|2022-04-07 01:45:00|6495.8|6492.8|6496.9|6493.9|6502.1|6499.1|6495.2|6492.2|0
1649296200000|2022-04-07 01:50:00|6496.6|6493.6|6495.2|6492.2|6496.9|6493.9|6493.5|6490.5|0
1649296500000|2022-04-07 01:55:00|6495.6|6492.6|6490.1|6487.1|6496.9|6493.9|6490.1|6487.1|0
1649296800000|2022-04-07 02:00:00|6490.2|6487.2|6486.8|6483.8|6490.2|6487.2|6486|6483|0
1649297100000|2022-04-07 02:05:00|6486.5|6483.5|6486.8|6483.8|6488.5|6485.5|6485.1|6482.1|0
1649297400000|2022-04-07 02:10:00|6488.5|6485.5|6485.1|6482.1|6488.5|6485.5|6485.1|6482.1|0
1649297700000|2022-04-07 02:15:00|6484.5|6481.5|6483.4|6480.4|6485.1|6482.1|6481.7|6478.7|0
1649298000000|2022-04-07 02:20:00|6483.7|6480.7|6483.4|6480.4|6485.1|6482.1|6483.3|6480.3|0
1649298300000|2022-04-07 02:25:00|6484|6481|6485|6482|6485.1|6482.1|6483.4|6480.4|0
1649298600000|2022-04-07 02:30:00|6484.7|6481.7|6488.5|6485.5|6490.2|6487.2|6483.4|6480.4|0
1649298900000|2022-04-07 02:35:00|6488.4|6485.4|6481.6|6478.6|6488.4|6485.4|6481.6|6478.6|0
1649299200000|2022-04-07 02:40:00|6481.7|6478.7|6481.7|6478.7|6481.7|6478.7|6479.9|6476.9|0
1649299500000|2022-04-07 02:45:00|6481|6478|6481.7|6478.7|6481.7|6478.7|6480|6477|0
1649299800000|2022-04-07 02:50:00|6482.3|6479.3|6483.4|6480.4|6483.4|6480.4|6481.7|6478.7|0
1649300100000|2022-04-07 02:55:00|6482.7|6479.7|6481.8|6478.8|6483.4|6480.4|6481.7|6478.7|0
1649300400000|2022-04-07 03:00:00|6483.5|6480.5|6481.8|6478.8|6483.5|6480.5|6481.8|6478.8|0
1649300700000|2022-04-07 03:05:00|6480.1|6477.1|6483.4|6480.4|6483.5|6480.5|6480.1|6477.1|0
1649301000000|2022-04-07 03:10:00|6483.5|6480.5|6483.4|6480.4|6483.5|6480.5|6483.4|6480.4|0
1649301600000|2022-04-07 03:20:00|6483.5|6480.5|6483.4|6480.4|6485.1|6482.1|6483.4|6480.4|0
1649301900000|2022-04-07 03:25:00|6484|6481|6483.3|6480.3|6485.1|6482.1|6483.3|6480.3|0
1649302200000|2022-04-07 03:30:00|6474.1|6471.1|6474|6471|6475.7|6472.7|6474|6471|0
1649302500000|2022-04-07 03:35:00|6474.4|6471.4|6474|6471|6475.7|6472.7|6474|6471|0
1649302800000|2022-04-07 03:40:00|6473.9|6470.9|6473.8|6470.8|6473.9|6470.9|6470.5|6467.5|0
1649303100000|2022-04-07 03:45:00|6483.8|6480.8|6484.8|6481.8|6484.8|6481.8|6483.8|6480.8|0
1649303400000|2022-04-07 03:50:00|6484.5|6481.5|6483.1|6480.1|6484.8|6481.8|6483.1|6480.1|0
1649303700000|2022-04-07 03:55:00|6482.8|6479.8|6483.1|6480.1|6483.1|6480.1|6481.4|6478.4|0
1649304000000|2022-04-07 04:00:00|6483.8|6480.8|6483.8|6480.8|6483.8|6480.8|6483.8|6480.8|0
1649304300000|2022-04-07 04:05:00|6483.9|6480.9|6483.8|6480.8|6485.5|6482.5|6483.8|6480.8|0
1649304600000|2022-04-07 04:10:00|6483.5|6480.5|6483|6480|6483.8|6480.8|6482.1|6479.1|0
1649304900000|2022-04-07 04:15:00|6482.7|6479.7|6483.8|6480.8|6483.8|6480.8|6482.1|6479.1|0
1649305200000|2022-04-07 04:20:00|6483|6480|6482.1|6479.1|6483|6480|6482.1|6479.1|0
1649305500000|2022-04-07 04:25:00|6481.8|6478.8|6482|6479|6482.1|6479.1|6478.6|6475.6|0
1649305800000|2022-04-07 04:30:00|6482.7|6479.7|6483.8|6480.8|6485.5|6482.5|6482.7|6479.7|0
1649306100000|2022-04-07 04:35:00|6484.6|6481.6|6484.6|6481.6|6484.6|6481.6|6484.6|6481.6|0
1649306400000|2022-04-07 04:40:00|6484|6481|6484.7|6481.7|6484.7|6481.7|6482.9|6479.9|0
1649306700000|2022-04-07 04:45:00|6484.3|6481.3|6484.7|6481.7|6484.7|6481.7|6482.1|6479.1|0
1649307000000|2022-04-07 04:50:00|6484|6481|6484.7|6481.7|6484.7|6481.7|6483|6480|0
1649307300000|2022-04-07 04:55:00|6484.3|6481.3|6481.3|6478.3|6484.3|6481.3|6481.3|6478.3|0
1649307600000|2022-04-07 05:00:00|6480.6|6477.6|6478|6475|6483.2|6480.2|6476.3|6473.3|0
1649307900000|2022-04-07 05:05:00|6477.7|6474.7|6480.4|6477.4|6480.4|6477.4|6476.3|6473.3|0
1649308200000|2022-04-07 05:10:00|6480.5|6477.5|6482.2|6479.2|6482.2|6479.2|6478.7|6475.7|0
1649308500000|2022-04-07 05:15:00|6482.9|6479.9|6480.6|6477.6|6483.9|6480.9|6478.9|6475.9|0
1649308800000|2022-04-07 05:20:00|6481.3|6478.3|6477.1|6474.1|6482.3|6479.3|6475.4|6472.4|0
1649309100000|2022-04-07 05:25:00|6476.5|6473.5|6475.4|6472.4|6477.2|6474.2|6475.4|6472.4|0
1649309400000|2022-04-07 05:30:00|6475.5|6472.5|6477.2|6474.2|6480.7|6477.7|6475.4|6472.4|0
1649309700000|2022-04-07 05:35:00|6477.8|6474.8|6482.5|6479.5|6484.2|6481.2|6477.2|6474.2|0
1649310000000|2022-04-07 05:40:00|6483.1|6480.1|6479.1|6476.1|6484.2|6481.2|6479.1|6476.1|0
1649310300000|2022-04-07 05:45:00|6470.4|6467.4|6478.3|6475.3|6480|6477|6470.4|6467.4|0
1649310600000|2022-04-07 05:50:00|6477.7|6474.7|6480|6477|6480.1|6477.1|6476.6|6473.6|0
1649310900000|2022-04-07 05:55:00|6480.1|6477.1|6478.3|6475.3|6480.1|6477.1|6476.6|6473.6|0
1649311200000|2022-04-07 06:00:00|6488.1|6484.1|6486.9|6484.9|6492.2|6490.2|6479.9|6477.9|762
1649311500000|2022-04-07 06:05:00|6487.2|6485.2|6497.7|6495.7|6499.9|6497.9|6485.4|6483.4|143
1649311800000|2022-04-07 06:10:00|6498.2|6496.2|6500.2|6498.2|6504.7|6502.7|6497.4|6495.4|129
1649312100000|2022-04-07 06:15:00|6499.7|6497.7|6508.4|6506.4|6510.9|6508.9|6499.7|6497.7|106
1649312400000|2022-04-07 06:20:00|6508.2|6506.2|6513.4|6511.4|6514.2|6512.2|6504.4|6502.4|166
1649312700000|2022-04-07 06:25:00|6513.7|6511.7|6524.4|6522.4|6527.2|6525.2|6511.4|6509.4|200
1649313000000|2022-04-07 06:30:00|6524.2|6522.2|6518.2|6516.2|6529.2|6527.2|6516.2|6514.2|220
1649313300000|2022-04-07 06:35:00|6517.9|6515.9|6525.7|6523.7|6527.7|6525.7|6517.9|6515.9|104
1649313600000|2022-04-07 06:40:00|6525.9|6523.9|6535.4|6533.4|6537.4|6535.4|6525.9|6523.9|132
1649313900000|2022-04-07 06:45:00|6535.2|6533.2|6529.4|6527.4|6537.2|6535.2|6528.4|6526.4|102
1649314200000|2022-04-07 06:50:00|6529.2|6527.2|6531.4|6529.4|6534.7|6532.7|6527.9|6525.9|103
1649314500000|2022-04-07 06:55:00|6531.2|6529.2|6536.4|6534.4|6542.4|6540.4|6528.9|6526.9|372
1649314800000|2022-04-07 07:00:00|6535.9|6534.9|6544.4|6543.4|6552.4|6551.4|6531.4|6530.4|2249
1649315100000|2022-04-07 07:05:00|6544.9|6543.9|6554.4|6553.4|6555.9|6554.9|6540.9|6539.9|782
1649315400000|2022-04-07 07:10:00|6554.2|6553.2|6558.2|6557.2|6565.4|6564.4|6551.9|6550.9|874
1649315700000|2022-04-07 07:15:00|6558.4|6557.4|6552.9|6551.9|6560.9|6559.9|6549.9|6548.9|503
1649316000000|2022-04-07 07:20:00|6553.4|6552.4|6566.2|6565.2|6568.7|6567.7|6547.4|6546.4|624
1649316300000|2022-04-07 07:25:00|6565.9|6564.9|6553.2|6552.2|6566.4|6565.4|6552.9|6551.9|563
1649316600000|2022-04-07 07:30:00|6553.4|6552.4|6544.2|6543.2|6553.4|6552.4|6533.4|6532.4|783
1649316900000|2022-04-07 07:35:00|6544.4|6543.4|6538.9|6537.9|6547.9|6546.9|6538.9|6537.9|349
1649317200000|2022-04-07 07:40:00|6539.2|6538.2|6525.4|6524.4|6541.2|6540.2|6525.2|6524.2|589
1649317500000|2022-04-07 07:45:00|6525.7|6524.7|6534.4|6533.4|6538.7|6537.7|6524.7|6523.7|607
1649317800000|2022-04-07 07:50:00|6534.7|6533.7|6534.7|6533.7|6543.4|6542.4|6533.7|6532.7|336
1649318100000|2022-04-07 07:55:00|6534.9|6533.9|6525.4|6524.4|6535.2|6534.2|6516.9|6515.9|463
1649318400000|2022-04-07 08:00:00|6525.7|6524.7|6519.4|6518.4|6527.2|6526.2|6515.2|6514.2|578
1649318700000|2022-04-07 08:05:00|6519.2|6518.2|6526.9|6525.9|6527.7|6526.7|6513.7|6512.7|334
1649319000000|2022-04-07 08:10:00|6527.2|6526.2|6511.4|6510.4|6529.2|6528.2|6509.4|6508.4|432
1649319300000|2022-04-07 08:15:00|6512.2|6511.2|6514.9|6513.9|6518.7|6517.7|6511.9|6510.9|268
1649319600000|2022-04-07 08:20:00|6515.2|6514.2|6516.9|6515.9|6527.9|6526.9|6514.9|6513.9|299
1649319900000|2022-04-07 08:25:00|6516.7|6515.7|6522.7|6521.7|6525.9|6524.9|6515.9|6514.9|157
1649320200000|2022-04-07 08:30:00|6522.9|6521.9|6525.4|6524.4|6528.7|6527.7|6521.4|6520.4|187
1649320500000|2022-04-07 08:35:00|6525.2|6524.2|6519.7|6518.7|6527.9|6526.9|6518.9|6517.9|101
1649320800000|2022-04-07 08:40:00|6519.9|6518.9|6529.9|6528.9|6532.4|6531.4|6519.7|6518.7|134
1649321100000|2022-04-07 08:45:00|6530.2|6529.2|6532.4|6531.4|6532.4|6531.4|6527.4|6526.4|203
1649321400000|2022-04-07 08:50:00|6532.7|6531.7|6539.4|6538.4|6539.7|6538.7|6530.7|6529.7|263
1649321700000|2022-04-07 08:55:00|6539.2|6538.2|6546.2|6545.2|6547.2|6546.2|6534.7|6533.7|254
1649322000000|2022-04-07 09:00:00|6545.9|6544.9|6541.7|6540.7|6549.4|6548.4|6541.7|6540.7|387
1649322300000|2022-04-07 09:05:00|6541.4|6540.4|6540.4|6539.4|6544.7|6543.7|6538.9|6537.9|312
1649322600000|2022-04-07 09:10:00|6540.2|6539.2|6536.2|6535.2|6540.9|6539.9|6534.4|6533.4|561
1649322900000|2022-04-07 09:15:00|6536.4|6535.4|6540.9|6539.9|6543.9|6542.9|6532.7|6531.7|511
1649323200000|2022-04-07 09:20:00|6540.7|6539.7|6546.9|6545.9|6552.2|6551.2|6539.9|6538.9|480
1649323500000|2022-04-07 09:25:00|6546.7|6545.7|6547.4|6546.4|6548.7|6547.7|6540.4|6539.4|170
1649323800000|2022-04-07 09:30:00|6547.7|6546.7|6547.7|6546.7|6552.2|6551.2|6544.2|6543.2|233
1649324100000|2022-04-07 09:35:00|6547.9|6546.9|6553.9|6552.9|6556.2|6555.2|6547.2|6546.2|324
1649324400000|2022-04-07 09:40:00|6554.2|6553.2|6549.9|6548.9|6555.2|6554.2|6548.7|6547.7|273
1649324700000|2022-04-07 09:45:00|6549.7|6548.7|6545.9|6544.9|6549.9|6548.9|6544.7|6543.7|140
1649325000000|2022-04-07 09:50:00|6546.2|6545.2|6549.9|6548.9|6552.7|6551.7|6543.9|6542.9|196
1649325300000|2022-04-07 09:55:00|6549.7|6548.7|6549.9|6548.9|6552.4|6551.4|6547.4|6546.4|205
1649325600000|2022-04-07 10:00:00|6549.7|6548.7|6550.9|6549.9|6553.9|6552.9|6548.4|6547.4|225
1649325900000|2022-04-07 10:05:00|6550.7|6549.7|6549.7|6548.7|6551.9|6550.9|6547.4|6546.4|261
1649326200000|2022-04-07 10:10:00|6549.4|6548.4|6550.9|6549.9|6551.4|6550.4|6547.2|6546.2|165
1649326500000|2022-04-07 10:15:00|6550.7|6549.7|6550.2|6549.2|6554.9|6553.9|6549.2|6548.2|216
1649326800000|2022-04-07 10:20:00|6549.9|6548.9|6555.4|6554.4|6556.9|6555.9|6549.7|6548.7|154
1649327100000|2022-04-07 10:25:00|6555.7|6554.7|6555.7|6554.7|6555.9|6554.9|6550.9|6549.9|135
1649327400000|2022-04-07 10:30:00|6555.9|6554.9|6552.9|6551.9|6556.2|6555.2|6551.9|6550.9|252
1649327700000|2022-04-07 10:35:00|6553.2|6552.2|6559.4|6558.4|6561.9|6560.9|6552.2|6551.2|327
1649328000000|2022-04-07 10:40:00|6559.2|6558.2|6555.9|6554.9|6560.2|6559.2|6553.9|6552.9|172
1649328300000|2022-04-07 10:45:00|6556.2|6555.2|6560.7|6559.7|6561.7|6560.7|6554.9|6553.9|129
1649328600000|2022-04-07 10:50:00|6560.9|6559.9|6557.7|6556.7|6562.2|6561.2|6557.7|6556.7|198
1649328900000|2022-04-07 10:55:00|6557.4|6556.4|6554.7|6553.7|6558.2|6557.2|6554.2|6553.2|239
1649329200000|2022-04-07 11:00:00|6554.4|6553.4|6552.7|6551.7|6559.4|6558.4|6549.9|6548.9|306
1649329500000|2022-04-07 11:05:00|6552.9|6551.9|6563.4|6562.4|6598.9|6597.9|6547.4|6546.4|2761
1649329800000|2022-04-07 11:10:00|6565.2|6564.2|6573.9|6572.9|6580.7|6579.7|6558.9|6557.9|923
1649330100000|2022-04-07 11:15:00|6573.7|6572.7|6564.7|6563.7|6574.7|6573.7|6562.7|6561.7|331
1649330400000|2022-04-07 11:20:00|6564.9|6563.9|6562.4|6561.4|6571.4|6570.4|6561.9|6560.9|233
1649330700000|2022-04-07 11:25:00|6562.2|6561.2|6553.9|6552.9|6562.4|6561.4|6552.4|6551.4|263
1649331000000|2022-04-07 11:30:00|6554.2|6553.2|6549.2|6548.2|6556.7|6555.7|6546.4|6545.4|409
1649331300000|2022-04-07 11:35:00|6549.4|6548.4|6551.9|6550.9|6554.9|6553.9|6547.4|6546.4|268
1649331600000|2022-04-07 11:40:00|6552.2|6551.2|6552.9|6551.9|6557.4|6556.4|6547.9|6546.9|306
1649331900000|2022-04-07 11:45:00|6553.2|6552.2|6551.9|6550.9|6553.9|6552.9|6546.7|6545.7|222
1649332200000|2022-04-07 11:50:00|6552.2|6551.2|6551.7|6550.7|6553.7|6552.7|6548.4|6547.4|165
1649332500000|2022-04-07 11:55:00|6551.4|6550.4|6552.4|6551.4|6552.7|6551.7|6547.7|6546.7|262
1649332800000|2022-04-07 12:00:00|6552.7|6551.7|6542.9|6541.9|6555.7|6554.7|6542.4|6541.4|226
1649333100000|2022-04-07 12:05:00|6543.2|6542.2|6543.9|6542.9|6546.7|6545.7|6539.7|6538.7|214
1649333400000|2022-04-07 12:10:00|6543.7|6542.7|6540.4|6539.4|6546.4|6545.4|6539.2|6538.2|304
1649333700000|2022-04-07 12:15:00|6540.7|6539.7|6546.4|6545.4|6547.4|6546.4|6536.2|6535.2|314
1649334000000|2022-04-07 12:20:00|6546.2|6545.2|6543.4|6542.4|6548.4|6547.4|6542.4|6541.4|222
1649334300000|2022-04-07 12:25:00|6543.7|6542.7|6543.4|6542.4|6545.4|6544.4|6540.9|6539.9|170
1649334600000|2022-04-07 12:30:00|6543.2|6542.2|6550.2|6549.2|6550.2|6549.2|6540.2|6539.2|251
1649334900000|2022-04-07 12:35:00|6550.4|6549.4|6551.2|6550.2|6552.7|6551.7|6546.2|6545.2|246
1649335200000|2022-04-07 12:40:00|6551.4|6550.4|6549.7|6548.7|6553.2|6552.2|6548.2|6547.2|220
1649335500000|2022-04-07 12:45:00|6549.4|6548.4|6543.4|6542.4|6553.4|6552.4|6542.4|6541.4|348
1649335800000|2022-04-07 12:50:00|6543.2|6542.2|6524.2|6523.2|6544.7|6543.7|6519.9|6518.9|892
1649336100000|2022-04-07 12:55:00|6523.9|6522.9|6528.7|6527.7|6529.4|6528.4|6520.9|6519.9|463
1649336400000|2022-04-07 13:00:00|6529.2|6528.2|6523.9|6522.9|6533.4|6532.4|6522.9|6521.9|523
1649336700000|2022-04-07 13:05:00|6524.2|6523.2|6520.4|6519.4|6526.2|6525.2|6519.9|6518.9|269
1649337000000|2022-04-07 13:10:00|6520.2|6519.2|6517.7|6516.7|6521.7|6520.7|6515.2|6514.2|297
1649337300000|2022-04-07 13:15:00|6517.9|6516.9|6516.2|6515.2|6518.9|6517.9|6511.2|6510.2|854
1649337600000|2022-04-07 13:20:00|6516.4|6515.4|6516.2|6515.2|6516.7|6515.7|6510.7|6509.7|429
1649337900000|2022-04-07 13:25:00|6516.4|6515.4|6518.4|6517.4|6519.9|6518.9|6514.9|6513.9|282
1649338200000|2022-04-07 13:30:00|6517.9|6516.9|6524.2|6523.2|6525.2|6524.2|6508.2|6507.2|1303
1649338500000|2022-04-07 13:35:00|6524.4|6523.4|6527.2|6526.2|6531.4|6530.4|6520.4|6519.4|729
1649338800000|2022-04-07 13:40:00|6527.4|6526.4|6520.4|6519.4|6533.9|6532.9|6518.4|6517.4|505
1649339100000|2022-04-07 13:45:00|6520.7|6519.7|6516.2|6515.2|6524.2|6523.2|6514.9|6513.9|814
1649339400000|2022-04-07 13:50:00|6515.4|6514.4|6523.9|6522.9|6528.2|6527.2|6515.2|6514.2|1940
1649339700000|2022-04-07 13:55:00|6524.4|6523.4|6524.4|6523.4|6526.7|6525.7|6521.2|6520.2|686
1649340000000|2022-04-07 14:00:00|6524.9|6523.9|6502.2|6501.2|6528.2|6527.2|6501.9|6500.9|1103
1649340300000|2022-04-07 14:05:00|6502.4|6501.4|6493.7|6492.7|6504.9|6503.9|6488.4|6487.4|1446
1649340600000|2022-04-07 14:10:00|6493.9|6492.9|6502.2|6501.2|6505.4|6504.4|6491.4|6490.4|815
1649340900000|2022-04-07 14:15:00|6501.9|6500.9|6491.4|6490.4|6501.9|6500.9|6487.4|6486.4|1074
1649341200000|2022-04-07 14:20:00|6490.7|6489.7|6480.2|6479.2|6492.2|6491.2|6479.4|6478.4|862
1649341500000|2022-04-07 14:25:00|6480.4|6479.4|6481.9|6480.9|6486.2|6485.2|6473.7|6472.7|811
1649341800000|2022-04-07 14:30:00|6481.7|6480.7|6505.4|6504.4|6505.9|6504.9|6480.4|6479.4|1791
1649342100000|2022-04-07 14:35:00|6504.9|6503.9|6493.4|6492.4|6509.2|6508.2|6491.4|6490.4|481
1649342400000|2022-04-07 14:40:00|6493.2|6492.2|6479.2|6478.2|6493.2|6492.2|6478.4|6477.4|1134
1649342700000|2022-04-07 14:45:00|6479.4|6478.4|6473.9|6472.9|6482.4|6481.4|6472.9|6471.9|800
1649343000000|2022-04-07 14:50:00|6474.2|6473.2|6477.4|6476.4|6484.4|6483.4|6473.9|6472.9|1148
1649343300000|2022-04-07 14:55:00|6477.2|6476.2|6477.9|6476.9|6482.9|6481.9|6474.4|6473.4|829
1649343600000|2022-04-07 15:00:00|6477.2|6476.2|6485.7|6484.7|6491.4|6490.4|6476.9|6475.9|819
1649343900000|2022-04-07 15:05:00|6485.4|6484.4|6481.4|6480.4|6487.9|6486.9|6480.4|6479.4|490
1649344200000|2022-04-07 15:10:00|6481.7|6480.7|6485.2|6484.2|6485.9|6484.9|6477.4|6476.4|959
1649344500000|2022-04-07 15:15:00|6485.4|6484.4|6477.4|6476.4|6485.7|6484.7|6477.4|6476.4|614
1649344800000|2022-04-07 15:20:00|6477.2|6476.2|6480.9|6479.9|6483.2|6482.2|6475.9|6474.9|931
1649345100000|2022-04-07 15:25:00|6481.2|6480.2|6464.2|6463.2|6481.2|6480.2|6460.2|6459.2|1998
1649345400000|2022-04-07 15:30:00|6464.7|6462.7|6469.9|6467.9|6469.9|6467.9|6442.9|6440.9|5567
1649345700000|2022-04-07 15:35:00|6470.2|6468.2|6466.2|6464.2|6476.4|6474.4|6462.7|6460.7|2489
1649346000000|2022-04-07 15:40:00|6466.4|6464.4|6460.7|6458.7|6471.7|6469.7|6459.2|6457.2|477
1649346300000|2022-04-07 15:45:00|6460.4|6458.4|6465.9|6463.9|6473.2|6471.2|6460.4|6458.4|159
1649346600000|2022-04-07 15:50:00|6465.7|6463.7|6465.7|6463.7|6470.9|6468.9|6464.2|6462.2|151
1649346900000|2022-04-07 15:55:00|6465.4|6463.4|6473.9|6471.9|6474.4|6472.4|6465.2|6463.2|144
1649347200000|2022-04-07 16:00:00|6474.2|6472.2|6475.9|6473.9|6482.7|6480.7|6472.9|6470.9|187
1649347500000|2022-04-07 16:05:00|6476.2|6474.2|6483.7|6481.7|6484.4|6482.4|6476.2|6474.2|167
1649347800000|2022-04-07 16:10:00|6484.2|6482.2|6486.9|6484.9|6488.2|6486.2|6482.4|6480.4|241
1649348100000|2022-04-07 16:15:00|6486.7|6484.7|6488.2|6486.2|6488.9|6486.9|6485.7|6483.7|146
1649348400000|2022-04-07 16:20:00|6487.9|6485.9|6491.4|6489.4|6494.2|6492.2|6486.4|6484.4|104
1649348700000|2022-04-07 16:25:00|6491.2|6489.2|6488.7|6486.7|6493.9|6491.9|6485.7|6483.7|130
1649349000000|2022-04-07 16:30:00|6488.4|6486.4|6487.9|6485.9|6489.7|6487.7|6486.7|6484.7|61
1649349300000|2022-04-07 16:35:00|6487.7|6485.7|6484.4|6482.4|6492.4|6490.4|6483.9|6481.9|96
1649349600000|2022-04-07 16:40:00|6484.2|6482.2|6481.4|6479.4|6487.2|6485.2|6480.7|6478.7|121
1649349900000|2022-04-07 16:45:00|6481.7|6479.7|6473.9|6471.9|6485.7|6483.7|6473.9|6471.9|158
1649350200000|2022-04-07 16:50:00|6473.7|6471.7|6481.7|6479.7|6485.4|6483.4|6473.7|6471.7|80
1649350500000|2022-04-07 16:55:00|6481.9|6479.9|6490.2|6488.2|6490.2|6488.2|6481.7|6479.7|230
1649350800000|2022-04-07 17:00:00|6489.9|6487.9|6496.9|6494.9|6498.2|6496.2|6487.4|6485.4|72
1649351100000|2022-04-07 17:05:00|6496.7|6494.7|6498.2|6496.2|6499.2|6497.2|6494.7|6492.7|84
1649351400000|2022-04-07 17:10:00|6497.9|6495.9|6506.4|6504.4|6510.9|6508.9|6497.4|6495.4|115
1649351700000|2022-04-07 17:15:00|6506.7|6504.7|6508.7|6506.7|6511.4|6509.4|6504.2|6502.2|62
1649352000000|2022-04-07 17:20:00|6508.9|6506.9|6510.7|6508.7|6515.2|6513.2|6508.9|6506.9|82
1649352300000|2022-04-07 17:25:00|6510.9|6508.9|6519.2|6517.2|6522.9|6520.9|6510.9|6508.9|175
1649352600000|2022-04-07 17:30:00|6519.4|6517.4|6516.9|6514.9|6522.7|6520.7|6516.2|6514.2|60
1649352900000|2022-04-07 17:35:00|6516.7|6514.7|6511.7|6509.7|6519.7|6517.7|6511.4|6509.4|60
1649353200000|2022-04-07 17:40:00|6511.9|6509.9|6511.9|6509.9|6515.4|6513.4|6510.9|6508.9|57
1649353500000|2022-04-07 17:45:00|6511.7|6509.7|6511.7|6509.7|6516.2|6514.2|6509.7|6507.7|41
1649353800000|2022-04-07 17:50:00|6511.9|6509.9|6513.7|6511.7|6514.9|6512.9|6509.7|6507.7|17
1649354100000|2022-04-07 17:55:00|6513.4|6511.4|6526.2|6524.2|6528.4|6526.4|6512.7|6510.7|96
1649354400000|2022-04-07 18:00:00|6526.4|6524.4|6524.7|6522.7|6530.4|6528.4|6522.7|6520.7|67
1649354700000|2022-04-07 18:05:00|6524.4|6522.4|6524.7|6522.7|6525.7|6523.7|6518.9|6516.9|79
1649355000000|2022-04-07 18:10:00|6524.4|6522.4|6522.2|6520.2|6525.4|6523.4|6520.7|6518.7|33
1649355300000|2022-04-07 18:15:00|6522.4|6520.4|6513.2|6511.2|6523.4|6521.4|6512.2|6510.2|90
1649355600000|2022-04-07 18:20:00|6513.4|6511.4|6518.7|6516.7|6518.9|6516.9|6513.4|6511.4|20
1649355900000|2022-04-07 18:25:00|6518.9|6516.9|6522.4|6520.4|6529.9|6527.9|6518.7|6516.7|56
1649356200000|2022-04-07 18:30:00|6522.2|6520.2|6522.9|6520.9|6523.7|6521.7|6518.9|6516.9|20
1649356500000|2022-04-07 18:35:00|6523.9|6521.9|6525.2|6523.2|6526.2|6524.2|6519.4|6517.4|20
1649356800000|2022-04-07 18:40:00|6524.9|6522.9|6527.7|6525.7|6529.2|6527.2|6521.7|6519.7|41
1649357100000|2022-04-07 18:45:00|6527.4|6525.4|6530.7|6528.7|6533.4|6531.4|6524.2|6522.2|163
1649357400000|2022-04-07 18:50:00|6530.4|6528.4|6534.9|6532.9|6535.4|6533.4|6528.7|6526.7|113
1649357700000|2022-04-07 18:55:00|6535.2|6533.2|6542.7|6540.7|6543.9|6541.9|6534.4|6532.4|172
1649358000000|2022-04-07 19:00:00|6541.4|6539.4|6547.2|6545.2|6548.2|6546.2|6540.7|6538.7|166
1649358300000|2022-04-07 19:05:00|6546.9|6544.9|6548.4|6546.4|6549.7|6547.7|6543.4|6541.4|152
1649358600000|2022-04-07 19:10:00|6548.7|6546.7|6548.9|6546.9|6551.2|6549.2|6546.4|6544.4|75
1649358900000|2022-04-07 19:15:00|6549.2|6547.2|6547.9|6545.9|6551.7|6549.7|6545.7|6543.7|85
1649359200000|2022-04-07 19:20:00|6547.7|6545.7|6538.4|6536.4|6547.7|6545.7|6537.2|6535.2|81
1649359500000|2022-04-07 19:25:00|6538.7|6536.7|6536.7|6534.7|6540.9|6538.9|6534.2|6532.2|120
1649359800000|2022-04-07 19:30:00|6536.9|6534.9|6542.4|6540.4|6543.2|6541.2|6535.2|6533.2|54
1649360100000|2022-04-07 19:35:00|6542.7|6540.7|6544.2|6542.2|6544.4|6542.4|6540.2|6538.2|119
1649360400000|2022-04-07 19:40:00|6544.4|6542.4|6542.9|6540.9|6547.7|6545.7|6539.4|6537.4|127
1649360700000|2022-04-07 19:45:00|6542.7|6540.7|6540.4|6538.4|6547.2|6545.2|6537.7|6535.7|172
1649361000000|2022-04-07 19:50:00|6537.4|6535.4|6530.4|6528.4|6540.9|6538.9|6528.4|6526.4|317
1649361300000|2022-04-07 19:55:00|6529.9|6527.9|6533.2|6531.2|6537.4|6535.4|6527.4|6525.4|208
1649361600000|2022-04-07 20:00:00|6533|6529|6535.2|6531.2|6540|6536|6532.5|6528.5|0
1649361900000|2022-04-07 20:05:00|6536.2|6532.2|6536.8|6532.8|6538.3|6534.3|6534.1|6530.1|0
1649362200000|2022-04-07 20:10:00|6537.3|6533.3|6537.6|6533.6|6541.4|6537.4|6536.6|6532.6|0
1649362500000|2022-04-07 20:15:00|6537.7|6533.7|6534.4|6530.4|6540.4|6536.4|6533.4|6529.4|0
1649362800000|2022-04-07 20:20:00|6533.9|6529.9|6528.2|6524.2|6534.4|6530.4|6527.6|6523.6|0
1649363100000|2022-04-07 20:25:00|6528.7|6524.7|6527.5|6523.5|6529.2|6525.2|6525|6521|0
1649363400000|2022-04-07 20:30:00|6527.6|6523.6|6529.4|6525.4|6529.9|6525.9|6526.2|6522.2|0
1649363700000|2022-04-07 20:35:00|6529.9|6525.9|6532.1|6528.1|6532.1|6528.1|6528.9|6524.9|0
1649364000000|2022-04-07 20:40:00|6532.6|6528.6|6530.3|6526.3|6532.6|6528.6|6529.8|6525.8|0
1649364300000|2022-04-07 20:45:00|6530.8|6526.8|6532.5|6528.5|6532.5|6528.5|6529.3|6525.3|0
1649364600000|2022-04-07 20:50:00|6533|6529|6536.1|6532.1|6536.7|6532.7|6533|6529|0
1649364900000|2022-04-07 20:55:00|6535.6|6531.6|6532.8|6528.8|6536.1|6532.1|6531.5|6527.5|0
1649365200000|2022-04-07 21:00:00|6533.1|6529.1|6533.8|6529.8|6534.5|6530.5|6532.3|6528.3|0
1649365500000|2022-04-07 21:05:00|6534.1|6530.1|6533|6529|6534.5|6530.5|6533|6529|0
1649365800000|2022-04-07 21:10:00|6532.9|6528.9|6532.6|6528.6|6532.9|6528.9|6531.8|6527.8|0
1649366100000|2022-04-07 21:15:00|6532.4|6528.4|6531|6527|6532.4|6528.4|6531|6527|0
1649366400000|2022-04-07 21:20:00|6531.3|6527.3|6531.3|6527.3|6532.2|6528.2|6531|6527|0
1649366700000|2022-04-07 21:25:00|6531|6527|6531.9|6527.9|6533.6|6529.6|6531|6527|0
1649367000000|2022-04-07 21:30:00|6532.6|6528.6|6532.8|6528.8|6532.8|6528.8|6532.6|6528.6|0
1649367300000|2022-04-07 21:35:00|6533.1|6529.1|6532.9|6528.9|6533.6|6529.6|6532.4|6528.4|0
1649367600000|2022-04-07 21:40:00|6533.1|6529.1|6533.6|6529.6|6533.6|6529.6|6532.6|6528.6|0
1649367900000|2022-04-07 21:45:00|6533.3|6529.3|6533.6|6529.6|6534.1|6530.1|6533.3|6529.3|0
1649368200000|2022-04-07 21:50:00|6533.4|6529.4|6533.3|6529.3|6533.5|6529.5|6533.2|6529.2|0
1649368500000|2022-04-07 21:55:00|6533.2|6529.2|6532.3|6528.3|6534|6530|6532.3|6528.3|0
1649368800000|2022-04-07 22:00:00|6532.5|6528.5|6537.2|6533.2|6537.2|6533.2|6532|6528|0
1649369100000|2022-04-07 22:05:00|6536.7|6532.7|6536.3|6532.3|6536.9|6532.9|6534.5|6530.5|0
1649369400000|2022-04-07 22:10:00|6536.4|6532.4|6539.1|6535.1|6540.2|6536.2|6535.8|6531.8|0
1649369700000|2022-04-07 22:15:00|6539.4|6535.4|6537.3|6533.3|6539.5|6535.5|6537.3|6533.3|0
1649370000000|2022-04-07 22:20:00|6537.4|6533.4|6537.9|6533.9|6538.9|6534.9|6537.3|6533.3|0
1649370300000|2022-04-07 22:25:00|6537.8|6533.8|6535.8|6531.8|6537.8|6533.8|6535.5|6531.5|0
1649370600000|2022-04-07 22:30:00|6536.3|6532.3|6535.1|6531.1|6536.8|6532.8|6535.1|6531.1|0
1649370900000|2022-04-07 22:35:00|6535.8|6531.8|6535.8|6531.8|6536.3|6532.3|6535.1|6531.1|0
1649371200000|2022-04-07 22:40:00|6536.8|6532.8|6536.8|6532.8|6536.8|6532.8|6536.3|6532.3|0
1649371500000|2022-04-07 22:45:00|6535.8|6531.8|6535.8|6531.8|6536.8|6532.8|6535.1|6531.1|0
1649371800000|2022-04-07 22:50:00|6535.5|6531.5|6534.3|6530.3|6535.8|6531.8|6533.8|6529.8|0
1649372100000|2022-04-07 22:55:00|6534.1|6530.1|6536.5|6532.5|6536.5|6532.5|6534.1|6530.1|0
1649372400000|2022-04-07 23:00:00|6536.2|6532.2|6534.3|6530.3|6537|6533|6533.8|6529.8|0
1649372700000|2022-04-07 23:05:00|6534.6|6530.6|6535.3|6531.3|6536|6532|6534.6|6530.6|0
1649373000000|2022-04-07 23:10:00|6535.6|6531.6|6541.3|6537.3|6541.5|6537.5|6534.8|6530.8|0
1649373300000|2022-04-07 23:15:00|6540.8|6537.8|6538.1|6535.1|6540.8|6537.8|6537.9|6534.9|0
1649373600000|2022-04-07 23:20:00|6538.4|6535.4|6539.7|6536.7|6540.3|6537.3|6538.1|6535.1|0
1649373900000|2022-04-07 23:25:00|6539.8|6536.8|6541.8|6538.8|6543.5|6540.5|6539.7|6536.7|0
1649374200000|2022-04-07 23:30:00|6542.1|6539.1|6540.8|6537.8|6542.3|6539.3|6539.8|6536.8|0
1649374500000|2022-04-07 23:35:00|6541|6538|6542.2|6539.2|6542.2|6539.2|6540.3|6537.3|0
1649374800000|2022-04-07 23:40:00|6542|6539|6543.3|6540.3|6544.9|6541.9|6541.7|6538.7|0
1649375100000|2022-04-07 23:45:00|6542.9|6539.9|6545.3|6542.3|6545.3|6542.3|6541.6|6538.6|0
1649375400000|2022-04-07 23:50:00|6544.8|6541.8|6547.6|6544.6|6548.7|6545.7|6544.8|6541.8|0
1649375700000|2022-04-07 23:55:00|6547.7|6544.7|6546.4|6543.4|6549.7|6546.7|6546.4|6543.4|0
1649376000000|2022-04-08 00:00:00|6545.9|6542.9|6547.7|6544.7|6548.2|6545.2|6541.7|6538.7|0
1649376300000|2022-04-08 00:05:00|6547.2|6544.2|6546.4|6543.4|6548.7|6545.7|6545.4|6542.4|0
1649376600000|2022-04-08 00:10:00|6545.9|6542.9|6544.4|6541.4|6547.1|6544.1|6543.9|6540.9|0
1649376900000|2022-04-08 00:15:00|6544.9|6541.9|6528.3|6525.3|6544.9|6541.9|6526.6|6523.6|0
1649377200000|2022-04-08 00:20:00|6527.6|6524.6|6520.6|6517.6|6528.3|6525.3|6519.8|6516.8|0
1649377500000|2022-04-08 00:25:00|6520.3|6517.3|6511.3|6508.3|6521.5|6518.5|6511.3|6508.3|0
1649377800000|2022-04-08 00:30:00|6511|6508|6509.9|6506.9|6515|6512|6509.7|6506.7|0
1649378100000|2022-04-08 00:35:00|6510.5|6507.5|6511.6|6508.6|6511.6|6508.6|6509.9|6506.9|0
1649378400000|2022-04-08 00:40:00|6511.3|6508.3|6511.9|6508.9|6513.4|6510.4|6510.2|6507.2|0
1649378700000|2022-04-08 00:45:00|6512.6|6509.6|6513.8|6510.8|6515.3|6512.3|6511.9|6508.9|0
1649379000000|2022-04-08 00:50:00|6513.5|6510.5|6517.2|6514.2|6517.3|6514.3|6513|6510|0
1649379300000|2022-04-08 00:55:00|6516.5|6513.5|6520.5|6517.5|6520.5|6517.5|6515.5|6512.5|0
1649379600000|2022-04-08 01:00:00|6521.1|6518.1|6520.5|6517.5|6522.2|6519.2|6520.4|6517.4|0
1649379900000|2022-04-08 01:05:00|6521.1|6518.1|6520.5|6517.5|6522.2|6519.2|6520.4|6517.4|0
1649380200000|2022-04-08 01:10:00|6519.8|6516.8|6517|6514|6520.5|6517.5|6517|6514|0
1649380500000|2022-04-08 01:15:00|6517.1|6514.1|6515.4|6512.4|6520.4|6517.4|6515.3|6512.3|0
1649380800000|2022-04-08 01:20:00|6516|6513|6510.4|6507.4|6518.8|6515.8|6510.4|6507.4|0
1649381100000|2022-04-08 01:25:00|6511|6508|6513.8|6510.8|6513.8|6510.8|6510.4|6507.4|0
1649381400000|2022-04-08 01:30:00|6504.6|6501.6|6499.5|6496.5|6506.2|6503.2|6499.5|6496.5|0
1649381700000|2022-04-08 01:35:00|6501.2|6498.2|6499.8|6496.8|6503.1|6500.1|6497.2|6494.2|0
1649382000000|2022-04-08 01:40:00|6500.4|6497.4|6506.7|6503.7|6506.7|6503.7|6500.4|6497.4|0
1649382300000|2022-04-08 01:45:00|6515.7|6512.7|6516|6513|6516|6513|6514.3|6511.3|0
1649382600000|2022-04-08 01:50:00|6515.4|6512.4|6507.1|6504.1|6515.4|6512.4|6507.1|6504.1|0
1649382900000|2022-04-08 01:55:00|6507.4|6504.4|6508.8|6505.8|6510.5|6507.5|6507.1|6504.1|0
1649383200000|2022-04-08 02:00:00|6508.1|6505.1|6512.2|6509.2|6512.2|6509.2|6507.1|6504.1|0
1649383500000|2022-04-08 02:05:00|6513.9|6510.9|6512.2|6509.2|6513.9|6510.9|6510.5|6507.5|0
1649383800000|2022-04-08 02:10:00|6510.5|6507.5|6512.2|6509.2|6512.2|6509.2|6510.5|6507.5|0
1649384100000|2022-04-08 02:15:00|6512.8|6509.8|6513.8|6510.8|6515.6|6512.6|6510.4|6507.4|0
1649384400000|2022-04-08 02:20:00|6513.9|6510.9|6515.6|6512.6|6515.6|6512.6|6513.8|6510.8|0
1649384700000|2022-04-08 02:25:00|6514.9|6511.9|6517.3|6514.3|6517.3|6514.3|6513.9|6510.9|0
1649385000000|2022-04-08 02:30:00|6517.7|6514.7|6520.8|6517.8|6520.8|6517.8|6517.3|6514.3|0
1649385300000|2022-04-08 02:35:00|6520.1|6517.1|6517.4|6514.4|6520.8|6517.8|6515.7|6512.7|0
1649385600000|2022-04-08 02:40:00|6517.1|6514.1|6520.8|6517.8|6520.8|6517.8|6515.7|6512.7|0
1649385900000|2022-04-08 02:45:00|6521.5|6518.5|6522.6|6519.6|6526|6523|6520.8|6517.8|0
1649386200000|2022-04-08 02:50:00|6523.2|6520.2|6522.6|6519.6|6524.3|6521.3|6520.9|6517.9|0
1649386500000|2022-04-08 02:55:00|6522.9|6519.9|6524.3|6521.3|6524.3|6521.3|6522.9|6519.9|0
1649386800000|2022-04-08 03:00:00|6525|6522|6519.2|6516.2|6526|6523|6519.2|6516.2|0
1649387100000|2022-04-08 03:05:00|6519.5|6516.5|6520.9|6517.9|6520.9|6517.9|6519.5|6516.5|0
1649387400000|2022-04-08 03:10:00|6521.5|6518.5|6526|6523|6526|6523|6521.5|6518.5|0
1649387700000|2022-04-08 03:15:00|6525.4|6522.4|6522.6|6519.6|6525.4|6522.4|6522.6|6519.6|0
1649388000000|2022-04-08 03:20:00|6523.5|6520.5|6526|6523|6526|6523|6522.6|6519.6|0
1649388300000|2022-04-08 03:25:00|6525.4|6522.4|6524.3|6521.3|6525.4|6522.4|6522.6|6519.6|0
1649388600000|2022-04-08 03:30:00|6515.7|6512.7|6511.6|6508.6|6516.8|6513.8|6509.9|6506.9|0
1649388900000|2022-04-08 03:35:00|6512|6509|6511.7|6508.7|6513.4|6510.4|6510|6507|0
1649389200000|2022-04-08 03:40:00|6511.6|6508.6|6513.4|6510.4|6513.4|6510.4|6511.6|6508.6|0
1649389500000|2022-04-08 03:45:00|6522.4|6519.4|6521|6518|6522.7|6519.7|6521|6518|0
1649389800000|2022-04-08 03:50:00|6520.9|6517.9|6518.6|6515.6|6522.1|6519.1|6516.9|6513.9|0
1649390100000|2022-04-08 03:55:00|6518.7|6515.7|6518.7|6515.7|6518.7|6515.7|6516.9|6513.9|0
1649390400000|2022-04-08 04:00:00|6519|6516|6515.3|6512.3|6520.4|6517.4|6515.3|6512.3|0
1649390700000|2022-04-08 04:05:00|6515.6|6512.6|6515.4|6512.4|6517|6514|6515.3|6512.3|0
1649391000000|2022-04-08 04:10:00|6516|6513|6515.4|6512.4|6517.1|6514.1|6515.4|6512.4|0
1649391300000|2022-04-08 04:15:00|6516|6513|6513.7|6510.7|6517.1|6514.1|6513.7|6510.7|0
1649391600000|2022-04-08 04:20:00|6514|6511|6513.7|6510.7|6515.4|6512.4|6513.6|6510.6|0
1649391900000|2022-04-08 04:25:00|6514.4|6511.4|6513.7|6510.7|6515.4|6512.4|6513.7|6510.7|0
1649392200000|2022-04-08 04:30:00|6514|6511|6513.7|6510.7|6515.4|6512.4|6513.7|6510.7|0
1649392500000|2022-04-08 04:35:00|6514.4|6511.4|6515.5|6512.5|6517.2|6514.2|6514.4|6511.4|0
1649392800000|2022-04-08 04:40:00|6516.1|6513.1|6512.1|6509.1|6517.2|6514.2|6512.1|6509.1|0
1649393100000|2022-04-08 04:45:00|6511.8|6508.8|6510.4|6507.4|6512.1|6509.1|6510.4|6507.4|0
1649393400000|2022-04-08 04:50:00|6509.7|6506.7|6506.9|6503.9|6509.7|6506.7|6506.9|6503.9|0
1649393700000|2022-04-08 04:55:00|6507.2|6504.2|6509.9|6506.9|6511|6508|6506.9|6503.9|0
1649394000000|2022-04-08 05:00:00|6510.6|6507.6|6511.6|6508.6|6513.3|6510.3|6509.9|6506.9|0
1649394300000|2022-04-08 05:05:00|6511|6508|6513.2|6510.2|6513.2|6510.2|6508.2|6505.2|0
1649394600000|2022-04-08 05:10:00|6512.6|6509.6|6516.7|6513.7|6516.7|6513.7|6511.5|6508.5|0
1649394900000|2022-04-08 05:15:00|6516.8|6513.8|6521.9|6518.9|6521.9|6518.9|6516.8|6513.8|0
1649395200000|2022-04-08 05:20:00|6522.3|6519.3|6519.6|6516.6|6523.9|6520.9|6518.7|6515.7|0
1649395500000|2022-04-08 05:25:00|6519.3|6516.3|6515.4|6512.4|6520.5|6517.5|6515.4|6512.4|0
1649395800000|2022-04-08 05:30:00|6515|6512|6516.9|6513.9|6518.6|6515.6|6514.5|6511.5|0
1649396100000|2022-04-08 05:35:00|6517.3|6514.3|6517.2|6514.2|6517.3|6514.3|6515.5|6512.5|0
1649396400000|2022-04-08 05:40:00|6516.6|6513.6|6515.5|6512.5|6517.2|6514.2|6514.6|6511.6|0
1649396700000|2022-04-08 05:45:00|6516.2|6513.2|6522.2|6519.2|6522.2|6519.2|6516.2|6513.2|0
1649397000000|2022-04-08 05:50:00|6522.9|6519.9|6529|6526|6530.7|6527.7|6522.9|6519.9|0
1649397300000|2022-04-08 05:55:00|6529.7|6526.7|6529.1|6526.1|6532.5|6529.5|6529|6526|0
1649397600000|2022-04-08 06:00:00|6530.8|6527.8|6529.4|6527.4|6542.2|6540.2|6529.2|6525.6|677
1649397900000|2022-04-08 06:05:00|6529.2|6527.2|6538.4|6536.4|6538.9|6536.9|6526.7|6524.7|197
1649398200000|2022-04-08 06:10:00|6538.2|6536.2|6531.9|6529.9|6540.4|6538.4|6530.2|6528.2|126
1649398500000|2022-04-08 06:15:00|6532.2|6530.2|6532.4|6530.4|6536.9|6534.9|6530.4|6528.4|158
1649398800000|2022-04-08 06:20:00|6532.2|6530.2|6552.2|6550.2|6552.7|6550.7|6532.2|6530.2|143
1649399100000|2022-04-08 06:25:00|6552.4|6550.4|6551.4|6549.4|6557.2|6555.2|6550.9|6548.9|170
1649399400000|2022-04-08 06:30:00|6550.7|6548.7|6553.7|6551.7|6554.4|6552.4|6547.2|6545.2|130
1649399700000|2022-04-08 06:35:00|6553.4|6551.4|6544.4|6542.4|6556.7|6554.7|6542.7|6540.7|180
1649400000000|2022-04-08 06:40:00|6544.2|6542.2|6548.7|6546.7|6550.2|6548.2|6538.9|6536.9|170
1649400300000|2022-04-08 06:45:00|6548.4|6546.4|6552.4|6550.4|6553.4|6551.4|6545.7|6543.7|96
1649400600000|2022-04-08 06:50:00|6552.7|6550.7|6556.7|6554.7|6558.7|6556.7|6550.9|6548.9|130
1649400900000|2022-04-08 06:55:00|6556.9|6554.9|6554.4|6552.4|6564.2|6562.2|6552.9|6550.9|328
1649401200000|2022-04-08 07:00:00|6553.4|6551.4|6550.2|6549.2|6563.9|6562.9|6546.7|6545.7|1654
1649401500000|2022-04-08 07:05:00|6549.9|6548.9|6555.4|6554.4|6563.2|6562.2|6549.2|6548.2|1158
1649401800000|2022-04-08 07:10:00|6555.7|6554.7|6563.9|6562.9|6568.4|6567.4|6552.9|6551.9|876
1649402100000|2022-04-08 07:15:00|6564.2|6563.2|6562.7|6561.7|6566.2|6565.2|6550.7|6549.7|701
1649402400000|2022-04-08 07:20:00|6562.9|6561.9|6570.4|6569.4|6575.9|6574.9|6561.7|6560.7|867
1649402700000|2022-04-08 07:25:00|6570.7|6569.7|6569.4|6568.4|6572.9|6571.9|6561.4|6560.4|614
1649403000000|2022-04-08 07:30:00|6570.9|6569.9|6565.4|6564.4|6571.9|6570.9|6559.2|6558.2|533
1649403300000|2022-04-08 07:35:00|6565.7|6564.7|6576.9|6575.9|6578.2|6577.2|6565.7|6564.7|350
1649403600000|2022-04-08 07:40:00|6577.2|6576.2|6572.7|6571.7|6579.9|6578.9|6572.7|6571.7|1140
1649403900000|2022-04-08 07:45:00|6572.4|6571.4|6572.9|6571.9|6573.9|6572.9|6566.7|6565.7|436
1649404200000|2022-04-08 07:50:00|6572.7|6571.7|6571.9|6570.9|6580.2|6579.2|6570.7|6569.7|354
1649404500000|2022-04-08 07:55:00|6572.2|6571.2|6582.9|6581.9|6584.2|6583.2|6570.4|6569.4|429
1649404800000|2022-04-08 08:00:00|6583.2|6582.2|6590.7|6589.7|6591.2|6590.2|6581.4|6580.4|544
1649405100000|2022-04-08 08:05:00|6590.4|6589.4|6588.7|6587.7|6591.9|6590.9|6587.7|6586.7|4888
1649405400000|2022-04-08 08:10:00|6588.9|6587.9|6587.7|6586.7|6589.9|6588.9|6585.2|6584.2|2033
1649405700000|2022-04-08 08:15:00|6587.9|6586.9|6586.4|6585.4|6591.9|6590.9|6582.4|6581.4|675
1649406000000|2022-04-08 08:20:00|6586.2|6585.2|6591.4|6590.4|6593.2|6592.2|6586.2|6585.2|2949
1649406300000|2022-04-08 08:25:00|6591.2|6590.2|6587.2|6586.2|6592.2|6591.2|6586.7|6585.7|347
1649406600000|2022-04-08 08:30:00|6586.9|6585.9|6584.4|6583.4|6589.7|6588.7|6584.2|6583.2|433
1649406900000|2022-04-08 08:35:00|6584.7|6583.7|6580.7|6579.7|6584.7|6583.7|6577.9|6576.9|5909
1649407200000|2022-04-08 08:40:00|6580.4|6579.4|6571.4|6570.4|6580.4|6579.4|6571.4|6570.4|437
1649407500000|2022-04-08 08:45:00|6571.2|6570.2|6566.7|6565.7|6572.4|6571.4|6565.7|6564.7|355
1649407800000|2022-04-08 08:50:00|6566.9|6565.9|6553.4|6552.4|6567.2|6566.2|6553.2|6552.2|302
1649408100000|2022-04-08 08:55:00|6552.7|6551.7|6550.9|6549.9|6556.7|6555.7|6547.7|6546.7|550
1649408400000|2022-04-08 09:00:00|6550.7|6549.7|6544.9|6543.9|6551.4|6550.4|6538.4|6537.4|3032
1649408700000|2022-04-08 09:05:00|6544.7|6543.7|6542.9|6541.9|6549.2|6548.2|6540.4|6539.4|366
1649409000000|2022-04-08 09:10:00|6542.7|6541.7|6543.9|6542.9|6547.7|6546.7|6540.4|6539.4|271
1649409300000|2022-04-08 09:15:00|6543.7|6542.7|6550.4|6549.4|6551.7|6550.7|6543.7|6542.7|2792
1649409600000|2022-04-08 09:20:00|6550.7|6549.7|6548.9|6547.9|6552.4|6551.4|6546.4|6545.4|217
1649409900000|2022-04-08 09:25:00|6548.7|6547.7|6552.9|6551.9|6554.2|6553.2|6547.9|6546.9|283
1649410200000|2022-04-08 09:30:00|6552.7|6551.7|6555.2|6554.2|6557.2|6556.2|6549.9|6548.9|449
1649410500000|2022-04-08 09:35:00|6554.7|6553.7|6557.9|6556.9|6559.2|6558.2|6549.9|6548.9|3957
1649410800000|2022-04-08 09:40:00|6558.2|6557.2|6554.9|6553.9|6560.4|6559.4|6554.7|6553.7|321
1649411100000|2022-04-08 09:45:00|6554.7|6553.7|6562.9|6561.9|6563.9|6562.9|6554.7|6553.7|234
1649411400000|2022-04-08 09:50:00|6562.7|6561.7|6561.9|6560.9|6562.7|6561.7|6558.4|6557.4|279
1649411700000|2022-04-08 09:55:00|6561.7|6560.7|6565.4|6564.4|6566.7|6565.7|6560.7|6559.7|296
1649412000000|2022-04-08 10:00:00|6565.7|6564.7|6564.2|6563.2|6569.7|6568.7|6563.2|6562.2|617
1649412300000|2022-04-08 10:05:00|6563.9|6562.9|6564.7|6563.7|6567.7|6566.7|6563.4|6562.4|5813
1649412600000|2022-04-08 10:10:00|6564.9|6563.9|6549.7|6548.7|6566.4|6565.4|6547.9|6546.9|709
1649412900000|2022-04-08 10:15:00|6550.4|6549.4|6542.4|6541.4|6559.4|6558.4|6541.7|6540.7|542
1649413200000|2022-04-08 10:20:00|6542.7|6541.7|6540.4|6539.4|6545.7|6544.7|6538.7|6537.7|2356
1649413500000|2022-04-08 10:25:00|6540.7|6539.7|6536.7|6535.7|6540.9|6539.9|6535.2|6534.2|485
1649413800000|2022-04-08 10:30:00|6536.4|6535.4|6532.9|6531.9|6536.4|6535.4|6528.7|6527.7|486
1649414100000|2022-04-08 10:35:00|6533.2|6532.2|6538.9|6537.9|6540.2|6539.2|6529.4|6528.4|4960
1649414400000|2022-04-08 10:40:00|6538.7|6537.7|6541.2|6540.2|6543.2|6542.2|6538.2|6537.2|438
1649414700000|2022-04-08 10:45:00|6541.4|6540.4|6547.9|6546.9|6549.7|6548.7|6538.9|6537.9|271
1649415000000|2022-04-08 10:50:00|6547.7|6546.7|6554.7|6553.7|6555.9|6554.9|6547.7|6546.7|285
1649415300000|2022-04-08 10:55:00|6554.9|6553.9|6559.2|6558.2|6560.7|6559.7|6552.7|6551.7|310
1649415600000|2022-04-08 11:00:00|6559.4|6558.4|6559.4|6558.4|6561.4|6560.4|6558.2|6557.2|253
1649415900000|2022-04-08 11:05:00|6559.2|6558.2|6562.9|6561.9|6564.7|6563.7|6559.2|6558.2|714
1649416200000|2022-04-08 11:10:00|6563.2|6562.2|6560.4|6559.4|6563.9|6562.9|6557.7|6556.7|215
1649416500000|2022-04-08 11:15:00|6560.2|6559.2|6557.7|6556.7|6560.7|6559.7|6557.2|6556.2|256
1649416800000|2022-04-08 11:20:00|6557.9|6556.9|6558.2|6557.2|6560.2|6559.2|6556.7|6555.7|194
1649417100000|2022-04-08 11:25:00|6558.4|6557.4|6560.9|6559.9|6562.9|6561.9|6558.4|6557.4|212
1649417400000|2022-04-08 11:30:00|6560.7|6559.7|6563.7|6562.7|6565.9|6564.9|6558.4|6557.4|266
1649417700000|2022-04-08 11:35:00|6563.9|6562.9|6563.4|6562.4|6566.2|6565.2|6562.4|6561.4|325
1649418000000|2022-04-08 11:40:00|6563.7|6562.7|6565.2|6564.2|6565.2|6564.2|6561.4|6560.4|333
1649418300000|2022-04-08 11:45:00|6564.9|6563.9|6567.2|6566.2|6569.2|6568.2|6563.7|6562.7|286
1649418600000|2022-04-08 11:50:00|6566.9|6565.9|6562.2|6561.2|6566.9|6565.9|6559.7|6558.7|1787
1649418900000|2022-04-08 11:55:00|6562.4|6561.4|6557.7|6556.7|6562.4|6561.4|6556.7|6555.7|217
1649419200000|2022-04-08 12:00:00|6557.9|6556.9|6555.7|6554.7|6559.4|6558.4|6554.7|6553.7|228
1649419500000|2022-04-08 12:05:00|6555.9|6554.9|6554.7|6553.7|6557.2|6556.2|6553.4|6552.4|215
1649419800000|2022-04-08 12:10:00|6554.2|6553.2|6547.9|6546.9|6554.7|6553.7|6547.4|6546.4|327
1649420100000|2022-04-08 12:15:00|6547.7|6546.7|6547.2|6546.2|6550.4|6549.4|6546.7|6545.7|170
1649420400000|2022-04-08 12:20:00|6546.9|6545.9|6550.2|6549.2|6551.2|6550.2|6546.4|6545.4|3951
1649420700000|2022-04-08 12:25:00|6549.9|6548.9|6547.2|6546.2|6552.7|6551.7|6546.7|6545.7|511
1649421000000|2022-04-08 12:30:00|6546.9|6545.9|6539.2|6538.2|6547.9|6546.9|6538.9|6537.9|446
1649421300000|2022-04-08 12:35:00|6538.9|6537.9|6534.2|6533.2|6539.4|6538.4|6534.2|6533.2|246
1649421600000|2022-04-08 12:40:00|6534.4|6533.4|6530.9|6529.9|6535.4|6534.4|6529.2|6528.2|676
1649421900000|2022-04-08 12:45:00|6530.7|6529.7|6531.4|6530.4|6532.4|6531.4|6529.4|6528.4|2319
1649422200000|2022-04-08 12:50:00|6531.2|6530.2|6531.4|6530.4|6535.2|6534.2|6530.2|6529.2|389
1649422500000|2022-04-08 12:55:00|6531.7|6530.7|6530.7|6529.7|6533.2|6532.2|6529.2|6528.2|1092
1649422800000|2022-04-08 13:00:00|6530.9|6529.9|6522.9|6521.9|6532.4|6531.4|6521.9|6520.9|698
1649423100000|2022-04-08 13:05:00|6523.2|6522.2|6523.9|6522.9|6524.9|6523.9|6519.2|6518.2|401
1649423400000|2022-04-08 13:10:00|6523.7|6522.7|6514.2|6513.2|6523.9|6522.9|6512.4|6511.4|671
1649423700000|2022-04-08 13:15:00|6513.9|6512.9|6516.9|6515.9|6517.9|6516.9|6511.4|6510.4|1263
1649424000000|2022-04-08 13:20:00|6516.4|6515.4|6512.4|6511.4|6517.2|6516.2|6508.4|6507.4|583
1649424300000|2022-04-08 13:25:00|6512.2|6511.2|6508.9|6507.9|6513.2|6512.2|6506.7|6505.7|661
1649424600000|2022-04-08 13:30:00|6509.4|6508.4|6511.4|6510.4|6517.2|6516.2|6508.4|6507.4|2404
1649424900000|2022-04-08 13:35:00|6511.7|6510.7|6507.7|6506.7|6513.9|6512.9|6505.2|6504.2|737
1649425200000|2022-04-08 13:40:00|6507.4|6506.4|6508.4|6507.4|6512.2|6511.2|6503.2|6502.2|623
1649425500000|2022-04-08 13:45:00|6508.7|6507.7|6512.2|6511.2|6515.4|6514.4|6505.9|6504.9|684
1649425800000|2022-04-08 13:50:00|6511.9|6510.9|6514.7|6513.7|6517.2|6516.2|6510.9|6509.9|494
1649426100000|2022-04-08 13:55:00|6514.4|6513.4|6513.2|6512.2|6520.7|6519.7|6513.2|6512.2|659
1649426400000|2022-04-08 14:00:00|6510.7|6509.7|6532.9|6531.9|6533.4|6532.4|6507.9|6506.9|4377
1649426700000|2022-04-08 14:05:00|6532.7|6531.7|6538.2|6537.2|6541.2|6540.2|6526.9|6525.9|686
1649427000000|2022-04-08 14:10:00|6537.4|6536.4|6529.2|6528.2|6537.9|6536.9|6524.9|6523.9|588
1649427300000|2022-04-08 14:15:00|6528.9|6527.9|6523.2|6522.2|6529.2|6528.2|6520.9|6519.9|428
1649427600000|2022-04-08 14:20:00|6523.4|6522.4|6529.2|6528.2|6532.7|6531.7|6519.9|6518.9|314
1649427900000|2022-04-08 14:25:00|6529.4|6528.4|6536.9|6535.9|6537.2|6536.2|6528.2|6527.2|434
1649428200000|2022-04-08 14:30:00|6536.7|6535.7|6542.4|6541.4|6546.7|6545.7|6535.4|6534.4|797
1649428500000|2022-04-08 14:35:00|6542.7|6541.7|6543.2|6542.2|6546.9|6545.9|6542.4|6541.4|694
1649428800000|2022-04-08 14:40:00|6543.4|6542.4|6541.7|6540.7|6546.4|6545.4|6541.2|6540.2|1009
1649429100000|2022-04-08 14:45:00|6541.4|6540.4|6534.9|6533.9|6543.2|6542.2|6534.2|6533.2|556
1649429400000|2022-04-08 14:50:00|6534.7|6533.7|6551.4|6550.4|6553.2|6552.2|6533.9|6532.9|952
1649429700000|2022-04-08 14:55:00|6551.7|6550.7|6562.4|6561.4|6562.7|6561.7|6546.2|6545.2|1745
1649430000000|2022-04-08 15:00:00|6561.9|6560.9|6552.9|6551.9|6565.9|6564.9|6552.7|6551.7|894
1649430300000|2022-04-08 15:05:00|6552.7|6551.7|6552.9|6551.9|6555.9|6554.9|6551.2|6550.2|557
1649430600000|2022-04-08 15:10:00|6553.2|6552.2|6551.4|6550.4|6555.7|6554.7|6549.2|6548.2|450
1649430900000|2022-04-08 15:15:00|6551.7|6550.7|6543.2|6542.2|6552.4|6551.4|6542.7|6541.7|922
1649431200000|2022-04-08 15:20:00|6544.2|6543.2|6539.4|6538.4|6545.2|6544.2|6537.9|6536.9|1679
1649431500000|2022-04-08 15:25:00|6539.2|6538.2|6540.7|6539.7|6543.4|6542.4|6534.7|6533.7|5391
1649431800000|2022-04-08 15:30:00|6541.2|6539.2|6549.9|6547.9|6552.2|6550.2|6538.9|6536.9|5050
1649432100000|2022-04-08 15:35:00|6549.4|6547.4|6542.9|6540.9|6551.7|6549.7|6540.2|6538.2|1556
1649432400000|2022-04-08 15:40:00|6542.7|6540.7|6543.4|6541.4|6548.4|6546.4|6541.7|6539.7|701
1649432700000|2022-04-08 15:45:00|6543.2|6541.2|6540.7|6538.7|6547.4|6545.4|6540.2|6538.2|371
1649433000000|2022-04-08 15:50:00|6540.9|6538.9|6536.4|6534.4|6542.9|6540.9|6536.4|6534.4|756
1649433300000|2022-04-08 15:55:00|6536.2|6534.2|6534.7|6532.7|6539.7|6537.7|6534.7|6532.7|649
1649433600000|2022-04-08 16:00:00|6534.9|6532.9|6535.4|6533.4|6539.4|6537.4|6534.7|6532.7|547
1649433900000|2022-04-08 16:05:00|6535.2|6533.2|6532.4|6530.4|6536.4|6534.4|6527.9|6525.9|196
1649434200000|2022-04-08 16:10:00|6532.2|6530.2|6532.9|6530.9|6537.2|6535.2|6528.2|6526.2|225
1649434500000|2022-04-08 16:15:00|6533.2|6531.2|6533.4|6531.4|6535.2|6533.2|6528.4|6526.4|210
1649434800000|2022-04-08 16:20:00|6533.2|6531.2|6538.4|6536.4|6538.4|6536.4|6533.2|6531.2|146
1649435100000|2022-04-08 16:25:00|6538.7|6536.7|6542.4|6540.4|6544.2|6542.2|6537.9|6535.9|207
1649435400000|2022-04-08 16:30:00|6542.2|6540.2|6536.4|6534.4|6542.7|6540.7|6534.9|6532.9|101
1649435700000|2022-04-08 16:35:00|6536.7|6534.7|6537.4|6535.4|6537.9|6535.9|6534.4|6532.4|58
1649436000000|2022-04-08 16:40:00|6537.7|6535.7|6540.2|6538.2|6540.7|6538.7|6535.9|6533.9|203
1649436300000|2022-04-08 16:45:00|6539.9|6537.9|6537.9|6535.9|6541.9|6539.9|6536.4|6534.4|69
1649436600000|2022-04-08 16:50:00|6537.7|6535.7|6539.7|6537.7|6541.2|6539.2|6535.9|6533.9|106
1649436900000|2022-04-08 16:55:00|6539.4|6537.4|6540.4|6538.4|6541.7|6539.7|6538.9|6536.9|63
1649437200000|2022-04-08 17:00:00|6540.2|6538.2|6540.9|6538.9|6540.9|6538.9|6535.4|6533.4|248
1649437500000|2022-04-08 17:05:00|6540.7|6538.7|6540.4|6538.4|6541.2|6539.2|6537.7|6535.7|47
1649437800000|2022-04-08 17:10:00|6540.7|6538.7|6536.4|6534.4|6541.7|6539.7|6536.2|6534.2|85
1649438100000|2022-04-08 17:15:00|6536.2|6534.2|6534.4|6532.4|6537.4|6535.4|6533.7|6531.7|92
1649438400000|2022-04-08 17:20:00|6534.7|6532.7|6532.7|6530.7|6537.2|6535.2|6531.9|6529.9|154
1649438700000|2022-04-08 17:25:00|6532.9|6530.9|6529.7|6527.7|6532.9|6530.9|6529.7|6527.7|139
1649439000000|2022-04-08 17:30:00|6530.2|6528.2|6525.9|6523.9|6530.4|6528.4|6525.9|6523.9|102
1649439300000|2022-04-08 17:35:00|6526.2|6524.2|6524.7|6522.7|6528.9|6526.9|6524.4|6522.4|144
1649439600000|2022-04-08 17:40:00|6524.4|6522.4|6524.4|6522.4|6525.9|6523.9|6521.4|6519.4|112
1649439900000|2022-04-08 17:45:00|6524.2|6522.2|6520.7|6518.7|6524.2|6522.2|6520.2|6518.2|96
1649440200000|2022-04-08 17:50:00|6520.4|6518.4|6522.9|6520.9|6524.7|6522.7|6519.7|6517.7|109
1649440500000|2022-04-08 17:55:00|6522.7|6520.7|6523.4|6521.4|6524.9|6522.9|6521.4|6519.4|48
1649440800000|2022-04-08 18:00:00|6523.2|6521.2|6521.7|6519.7|6525.2|6523.2|6519.7|6517.7|82
1649441100000|2022-04-08 18:05:00|6521.4|6519.4|6525.4|6523.4|6525.7|6523.7|6520.7|6518.7|70
1649441400000|2022-04-08 18:10:00|6525.2|6523.2|6526.4|6524.4|6527.4|6525.4|6524.2|6522.2|29
1649441700000|2022-04-08 18:15:00|6526.2|6524.2|6523.9|6521.9|6526.7|6524.7|6522.7|6520.7|36
1649442000000|2022-04-08 18:20:00|6524.2|6522.2|6521.2|6519.2|6527.9|6525.9|6520.7|6518.7|95
1649442300000|2022-04-08 18:25:00|6520.9|6518.9|6516.2|6514.2|6520.9|6518.9|6512.9|6510.9|118
1649442600000|2022-04-08 18:30:00|6516.4|6514.4|6511.9|6509.9|6516.4|6514.4|6510.9|6508.9|76
1649442900000|2022-04-08 18:35:00|6512.2|6510.2|6515.2|6513.2|6516.7|6514.7|6510.4|6508.4|62
1649443200000|2022-04-08 18:40:00|6514.9|6512.9|6515.7|6513.7|6517.7|6515.7|6512.9|6510.9|100
1649443500000|2022-04-08 18:45:00|6515.9|6513.9|6519.9|6517.9|6519.9|6517.9|6514.7|6512.7|138
1649443800000|2022-04-08 18:50:00|6519.7|6517.7|6525.7|6523.7|6526.9|6524.9|6518.9|6516.9|113
1649444100000|2022-04-08 18:55:00|6525.4|6523.4|6521.4|6519.4|6525.9|6523.9|6519.9|6517.9|61
1649444400000|2022-04-08 19:00:00|6521.2|6519.2|6518.2|6516.2|6522.7|6520.7|6517.7|6515.7|31
1649444700000|2022-04-08 19:05:00|6518.4|6516.4|6515.4|6513.4|6521.2|6519.2|6514.2|6512.2|27
1649445000000|2022-04-08 19:10:00|6515.2|6513.2|6520.7|6518.7|6525.7|6523.7|6514.4|6512.4|57
1649445300000|2022-04-08 19:15:00|6520.4|6518.4|6518.4|6516.4|6525.9|6523.9|6517.7|6515.7|89
1649445600000|2022-04-08 19:20:00|6518.2|6516.2|6518.2|6516.2|6521.2|6519.2|6514.7|6512.7|33
1649445900000|2022-04-08 19:25:00|6517.9|6515.9|6523.4|6521.4|6524.2|6522.2|6517.4|6515.4|177
1649446200000|2022-04-08 19:30:00|6523.2|6521.2|6514.9|6512.9|6524.9|6522.9|6514.7|6512.7|44
1649446500000|2022-04-08 19:35:00|6515.2|6513.2|6511.4|6509.4|6515.4|6513.4|6511.4|6509.4|62
1649446800000|2022-04-08 19:40:00|6511.7|6509.7|6514.4|6512.4|6514.7|6512.7|6510.7|6508.7|91
1649447100000|2022-04-08 19:45:00|6513.9|6511.9|6505.4|6503.4|6516.7|6514.7|6505.4|6503.4|193
1649447400000|2022-04-08 19:50:00|6506.9|6504.9|6505.2|6503.2|6506.9|6504.9|6500.4|6498.4|550
1649447700000|2022-04-08 19:55:00|6504.7|6502.7|6512.2|6510.2|6513.2|6511.2|6498.4|6496.4|328
1649448000000|2022-04-08 20:00:00|6518.4|6516.4|6519.3|6515.3|6526.3|6522.3|6517.6|6513.6|0
1649448300000|2022-04-08 20:05:00|6519|6515|6518.9|6514.9|6520.4|6516.4|6515.7|6511.7|0
1649448600000|2022-04-08 20:10:00|6519.4|6515.4|6513|6509|6519.4|6515.4|6513|6509|0
1649448900000|2022-04-08 20:15:00|6513.5|6509.5|6511|6507|6514.2|6510.2|6510.5|6506.5|0
1649449200000|2022-04-08 20:20:00|6510.5|6506.5|6514.8|6510.8|6516|6512|6509|6505|0
1649449500000|2022-04-08 20:25:00|6514.9|6510.9|6513.2|6509.2|6515.4|6511.4|6513.2|6509.2|0
1649449800000|2022-04-08 20:30:00|6513.9|6509.9|6513.2|6509.2|6514.9|6510.9|6512.2|6508.2|0
1649450100000|2022-04-08 20:35:00|6513.6|6509.6|6511.6|6507.6|6514.4|6510.4|6511.6|6507.6|0
1649450400000|2022-04-08 20:40:00|6511.1|6507.1|6511.7|6507.7|6512.7|6508.7|6510.1|6506.1|0
1649450700000|2022-04-08 20:45:00|6511.2|6507.2|6512.5|6508.5|6514.1|6510.1|6510.7|6506.7|0
1649451000000|2022-04-08 20:50:00|6512.9|6508.9|6507.7|6503.7|6513|6509|6507.7|6503.7|0
1649451300000|2022-04-08 20:55:00|6508.2|6504.2|6510.9|6506.9|6512.6|6508.6|6508.2|6504.2|0
1649451600000|2022-04-08 21:00:00|6512.4|6508.4|6512.4|6508.4|6512.4|6508.4|6512.4|6508.4|0
1649023200000|2022-04-03 22:00:00|6707.1|6703.1|6703.3|6699.3|6708.6|6704.6|6702.4|6698.4|0
1649023500000|2022-04-03 22:05:00|6703.8|6699.8|6706.5|6702.5|6707.5|6703.5|6703.3|6699.3|0
1649023800000|2022-04-03 22:10:00|6705.8|6701.8|6704.3|6700.3|6707.2|6703.2|6704.3|6700.3|0
1649024100000|2022-04-03 22:15:00|6705.1|6701.1|6699.4|6695.4|6705.3|6701.3|6698.3|6694.3|0
1649024400000|2022-04-03 22:20:00|6699.3|6695.3|6701.1|6697.1|6701.7|6697.7|6697.4|6693.4|0
1649024700000|2022-04-03 22:25:00|6700.6|6696.6|6700.3|6696.3|6701.1|6697.1|6698.9|6694.9|0
1649025000000|2022-04-03 22:30:00|6699.9|6695.9|6698.4|6694.4|6700.6|6696.6|6696.7|6692.7|0
1649025300000|2022-04-03 22:35:00|6697.9|6693.9|6695.4|6691.4|6698.9|6694.9|6694.7|6690.7|0
1649025600000|2022-04-03 22:40:00|6695.7|6691.7|6699.5|6695.5|6700.7|6696.7|6695.7|6691.7|0
1649025900000|2022-04-03 22:45:00|6699.9|6695.9|6700|6696|6701.2|6697.2|6699.3|6695.3|0
1649026200000|2022-04-03 22:50:00|6700.7|6696.7|6701.7|6697.7|6701.7|6697.7|6699|6695|0
1649026500000|2022-04-03 22:55:00|6701.4|6697.4|6699.8|6695.8|6701.4|6697.4|6699|6695|0
1649026800000|2022-04-03 23:00:00|6699.5|6695.5|6700|6696|6700.7|6696.7|6699.5|6695.5|0
1649027100000|2022-04-03 23:05:00|6700.7|6696.7|6700.7|6696.7|6701.2|6697.2|6700|6696|0
1649027400000|2022-04-03 23:10:00|6700|6696|6702.2|6698.2|6702.2|6698.2|6699.8|6695.8|0
1649027700000|2022-04-03 23:15:00|6701.7|6697.7|6699.5|6696.5|6703.4|6700.4|6699.5|6696.5|0
1649028000000|2022-04-03 23:20:00|6699.3|6696.3|6698.5|6695.5|6699.3|6696.3|6696.3|6693.3|0
1649028300000|2022-04-03 23:25:00|6699|6696|6697.6|6694.6|6699.5|6696.5|6697.6|6694.6|0
1649028600000|2022-04-03 23:30:00|6697.9|6694.9|6694.1|6691.1|6698.4|6695.4|6693.6|6690.6|0
1649028900000|2022-04-03 23:35:00|6692.9|6689.9|6695.2|6692.2|6696.5|6693.5|6692.4|6689.4|0
1649029200000|2022-04-03 23:40:00|6695.7|6692.7|6692.9|6689.9|6696.2|6693.2|6692.4|6689.4|0
1649029500000|2022-04-03 23:45:00|6693|6690|6686|6683|6693.6|6690.6|6685.5|6682.5|0
1649029800000|2022-04-03 23:50:00|6685.6|6682.6|6687.7|6684.7|6688.2|6685.2|6685.1|6682.1|0
1649030100000|2022-04-03 23:55:00|6686.8|6683.8|6689.2|6686.2|6689.7|6686.7|6686.5|6683.5|0
1649030400000|2022-04-04 00:00:00|6689.7|6686.7|6688.3|6685.3|6692|6689|6686.9|6683.9|0
1649030700000|2022-04-04 00:05:00|6688.1|6685.1|6688.6|6685.6|6689.7|6686.7|6686.4|6683.4|0
1649031000000|2022-04-04 00:10:00|6688.3|6685.3|6689.1|6686.1|6689.7|6686.7|6687.4|6684.4|0
1649031300000|2022-04-04 00:15:00|6688.8|6685.8|6683.6|6680.6|6693.8|6690.8|6682.7|6679.7|0
1649031600000|2022-04-04 00:20:00|6683.3|6680.3|6687|6684|6687|6684|6679.3|6676.3|0
1649031900000|2022-04-04 00:25:00|6687.3|6684.3|6689.6|6686.6|6691.3|6688.3|6686.1|6683.1|0
1649032200000|2022-04-04 00:30:00|6687.6|6684.6|6680.3|6677.3|6687.6|6684.6|6679.5|6676.5|0
1649032500000|2022-04-04 00:35:00|6679.3|6676.3|6680.4|6677.4|6680.4|6677.4|6676|6673|0
1649032800000|2022-04-04 00:40:00|6680.3|6677.3|6679.5|6676.5|6681.2|6678.2|6675.2|6672.2|0
1649033100000|2022-04-04 00:45:00|6680.4|6677.4|6681.3|6678.3|6681.3|6678.3|6677.8|6674.8|0
1649033400000|2022-04-04 00:50:00|6681.2|6678.2|6685.5|6682.5|6686.4|6683.4|6681.2|6678.2|0
1649033700000|2022-04-04 00:55:00|6685.9|6682.9|6689.8|6686.8|6689.9|6686.9|6684.7|6681.7|0
1649034000000|2022-04-04 01:00:00|6689.9|6686.9|6686.4|6683.4|6689.9|6686.9|6686.4|6683.4|0
1649034300000|2022-04-04 01:05:00|6686.1|6683.1|6688.1|6685.1|6688.1|6685.1|6685.5|6682.5|0
1649034600000|2022-04-04 01:10:00|6688.5|6685.5|6690.7|6687.7|6691.6|6688.6|6688.5|6685.5|0
1649034900000|2022-04-04 01:15:00|6691|6688|6695|6692|6695|6692|6691|6688|0
1649035200000|2022-04-04 01:20:00|6695.3|6692.3|6695|6692|6696.7|6693.7|6695|6692|0
1649035500000|2022-04-04 01:25:00|6694.4|6691.4|6693.3|6690.3|6695|6692|6691.6|6688.6|0
1649035800000|2022-04-04 01:30:00|6693.7|6690.7|6694.7|6691.7|6696.4|6693.4|6693|6690|0
1649036100000|2022-04-04 01:35:00|6694.8|6691.8|6694.7|6691.7|6696.4|6693.4|6694.7|6691.7|0
1649036400000|2022-04-04 01:40:00|6694.8|6691.8|6696.4|6693.4|6698.1|6695.1|6694.7|6691.7|0
1649036700000|2022-04-04 01:45:00|6697.4|6694.4|6696.7|6693.7|6698.5|6695.5|6695.9|6692.9|0
1649037000000|2022-04-04 01:50:00|6696.8|6693.8|6698.5|6695.5|6700.2|6697.2|6696.7|6693.7|0
1649037300000|2022-04-04 01:55:00|6698.4|6695.4|6696.8|6693.8|6698.4|6695.4|6695.9|6692.9|0
1649037600000|2022-04-04 02:00:00|6696.7|6693.7|6696.8|6693.8|6700.2|6697.2|6693.3|6690.3|0
1649037900000|2022-04-04 02:05:00|6697.1|6694.1|6695.1|6692.1|6698.5|6695.5|6695|6692|0
1649038200000|2022-04-04 02:10:00|6695|6692|6695.1|6692.1|6696.8|6693.8|6693.3|6690.3|0
1649038500000|2022-04-04 02:15:00|6695|6692|6693.3|6690.3|6695|6692|6691.6|6688.6|0
1649038800000|2022-04-04 02:20:00|6693|6690|6691.6|6688.6|6693.3|6690.3|6691.6|6688.6|0
1649039100000|2022-04-04 02:25:00|6692.3|6689.3|6693.3|6690.3|6693.3|6690.3|6691.6|6688.6|0
1649039400000|2022-04-04 02:30:00|6693.7|6690.7|6693.3|6690.3|6695.1|6692.1|6691.6|6688.6|0
1649039700000|2022-04-04 02:35:00|6693.4|6690.4|6695.1|6692.1|6695.1|6692.1|6692.5|6689.5|0
1649040000000|2022-04-04 02:40:00|6694.4|6691.4|6693.4|6690.4|6695.1|6692.1|6693.4|6690.4|0
1649040300000|2022-04-04 02:45:00|6694|6691|6696.8|6693.8|6696.8|6693.8|6693.4|6690.4|0
1649040600000|2022-04-04 02:50:00|6697.1|6694.1|6696.8|6693.8|6698.5|6695.5|6696.8|6693.8|0
1649040900000|2022-04-04 02:55:00|6697.1|6694.1|6698.5|6695.5|6700.2|6697.2|6696.8|6693.8|0
1649041200000|2022-04-04 03:00:00|6698.2|6695.2|6696.8|6693.8|6698.2|6695.2|6696.8|6693.8|0
1649041500000|2022-04-04 03:05:00|6697.1|6694.1|6698.5|6695.5|6698.5|6695.5|6696.8|6693.8|0
1649041800000|2022-04-04 03:10:00|6698.2|6695.2|6701.1|6698.1|6701.1|6698.1|6696.8|6693.8|0
1649042100000|2022-04-04 03:15:00|6701.4|6698.4|6705.4|6702.4|6705.4|6702.4|6701.4|6698.4|0
1649042400000|2022-04-04 03:20:00|6705.3|6702.3|6703.6|6700.6|6705.4|6702.4|6703.6|6700.6|0
1649042700000|2022-04-04 03:25:00|6704.2|6701.2|6704.5|6701.5|6705.3|6702.3|6703.6|6700.6|0
1649043000000|2022-04-04 03:30:00|6704.8|6701.8|6702.3|6699.3|6705.3|6702.3|6702.3|6699.3|0
1649043600000|2022-04-04 03:40:00|6701.7|6698.7|6700.6|6697.6|6701.7|6698.7|6698.9|6695.9|0
1649043900000|2022-04-04 03:45:00|6700.3|6697.3|6700.6|6697.6|6700.6|6697.6|6698.9|6695.9|0
1649044200000|2022-04-04 03:50:00|6700.2|6697.2|6704|6701|6704|6701|6699.7|6696.7|0
1649044500000|2022-04-04 03:55:00|6704.1|6701.1|6705.7|6702.7|6705.8|6702.8|6704|6701|0
1649044800000|2022-04-04 04:00:00|6706.1|6703.1|6707.4|6704.4|6707.5|6704.5|6705.7|6702.7|0
1649045100000|2022-04-04 04:05:00|6707.1|6704.1|6707.4|6704.4|6709.1|6706.1|6705.7|6702.7|0
1649045400000|2022-04-04 04:10:00|6708.1|6705.1|6707.4|6704.4|6709.1|6706.1|6707.4|6704.4|0
1649045700000|2022-04-04 04:15:00|6708.1|6705.1|6709.1|6706.1|6709.1|6706.1|6707.4|6704.4|0
1649046000000|2022-04-04 04:20:00|6708.8|6705.8|6709.1|6706.1|6709.1|6706.1|6707.4|6704.4|0
1649046300000|2022-04-04 04:25:00|6708.8|6705.8|6707.4|6704.4|6709.1|6706.1|6707.4|6704.4|0
1649046600000|2022-04-04 04:30:00|6708|6705|6707.4|6704.4|6709.1|6706.1|6707.4|6704.4|0
1649046900000|2022-04-04 04:35:00|6707.3|6704.3|6707.3|6704.3|6707.3|6704.3|6707.3|6704.3|0
1649047200000|2022-04-04 04:40:00|6708|6705|6707.3|6704.3|6709|6706|6707.3|6704.3|0
1649047500000|2022-04-04 04:45:00|6706.7|6703.7|6705.6|6702.6|6706.7|6703.7|6703.9|6700.9|0
1649047800000|2022-04-04 04:50:00|6705|6702|6707.3|6704.3|6707.3|6704.3|6703.9|6700.9|0
1649048400000|2022-04-04 05:00:00|6706.6|6703.6|6705.5|6702.5|6707.3|6704.3|6703.8|6700.8|0
1649048700000|2022-04-04 05:05:00|6706.1|6703.1|6707.2|6704.2|6707.2|6704.2|6705.4|6702.4|0
1649049000000|2022-04-04 05:10:00|6707.1|6704.1|6705.4|6702.4|6707.1|6704.1|6703.7|6700.7|0
1649049300000|2022-04-04 05:15:00|6705.5|6702.5|6707.2|6704.2|6707.2|6704.2|6705.4|6702.4|0
1649049600000|2022-04-04 05:20:00|6706.5|6703.5|6703.8|6700.8|6707.2|6704.2|6703.7|6700.7|0
1649049900000|2022-04-04 05:25:00|6703.7|6700.7|6708|6705|6708|6705|6703.7|6700.7|0
1649050200000|2022-04-04 05:30:00|6707.9|6704.9|6708.9|6705.9|6708.9|6705.9|6707.2|6704.2|0
1649050500000|2022-04-04 05:35:00|6708.6|6705.6|6709|6706|6710.7|6707.7|6707.2|6704.2|0
1649050800000|2022-04-04 05:40:00|6709.6|6706.6|6707.3|6704.3|6710.7|6707.7|6706.4|6703.4|0
1649051100000|2022-04-04 05:45:00|6707|6704|6708.5|6705.5|6708.5|6705.5|6706.5|6703.5|0
1649051400000|2022-04-04 05:50:00|6709.2|6706.2|6715.4|6712.4|6717.1|6714.1|6709.2|6706.2|0
1649051700000|2022-04-04 05:55:00|6716|6713|6718.8|6715.8|6723.9|6720.9|6716|6713|0
1649052000000|2022-04-04 06:00:00|6718.9|6715.9|6723.2|6721.2|6728|6726|6717.2|6714.2|340
1649052300000|2022-04-04 06:05:00|6723.5|6721.5|6720.2|6718.2|6726.7|6724.7|6719.7|6717.7|190
1649052600000|2022-04-04 06:10:00|6720.5|6718.5|6715|6713|6721.5|6719.5|6712.5|6710.5|141
1649052900000|2022-04-04 06:15:00|6714.7|6712.7|6707.7|6705.7|6715|6713|6707.7|6705.7|99
1649053200000|2022-04-04 06:20:00|6707.5|6705.5|6711.7|6709.7|6712.2|6710.2|6706.7|6704.7|64
1649053500000|2022-04-04 06:25:00|6712|6710|6708|6706|6713.5|6711.5|6705.5|6703.5|93
1649053800000|2022-04-04 06:30:00|6708.2|6706.2|6710.7|6708.7|6713|6711|6707|6705|59
1649054100000|2022-04-04 06:35:00|6710.5|6708.5|6703.2|6701.2|6711|6709|6702.2|6700.2|82
1649054400000|2022-04-04 06:40:00|6703|6701|6702.7|6700.7|6704.2|6702.2|6702|6700|71
1649054700000|2022-04-04 06:45:00|6703|6701|6703.7|6701.7|6705.5|6703.5|6703|6701|40
1649055000000|2022-04-04 06:50:00|6704|6702|6698.2|6696.2|6704|6702|6698.2|6696.2|80
1649055300000|2022-04-04 06:55:00|6699|6697|6707|6705|6707|6705|6693.2|6691.2|249
1649055600000|2022-04-04 07:00:00|6706.5|6705.5|6713|6712|6719|6718|6699.2|6698.2|1961
1649055900000|2022-04-04 07:05:00|6710.7|6709.7|6684.7|6683.7|6711.7|6710.7|6682|6681|937
1649056200000|2022-04-04 07:10:00|6685.2|6684.2|6655.5|6654.5|6686.2|6685.2|6654|6653|1008
1649056500000|2022-04-04 07:15:00|6655.7|6654.7|6657.2|6656.2|6666.7|6665.7|6651.5|6650.5|854
1649056800000|2022-04-04 07:20:00|6657|6656|6650.7|6649.7|6661.2|6660.2|6650.2|6649.2|913
1649057100000|2022-04-04 07:25:00|6650.5|6649.5|6648.7|6647.7|6654.2|6653.2|6640.5|6639.5|938
1649057400000|2022-04-04 07:30:00|6649|6648|6660.7|6659.7|6661.5|6660.5|6649|6648|533
1649057700000|2022-04-04 07:35:00|6660.5|6659.5|6662.7|6661.7|6663.5|6662.5|6657.7|6656.7|397
1649058000000|2022-04-04 07:40:00|6663.2|6662.2|6661.7|6660.7|6665.7|6664.7|6656.2|6655.2|390
1649058300000|2022-04-04 07:45:00|6662|6661|6665.5|6664.5|6668.5|6667.5|6661.2|6660.2|214
1649058600000|2022-04-04 07:50:00|6665.2|6664.2|6668.5|6667.5|6670.7|6669.7|6663.7|6662.7|429
1649058900000|2022-04-04 07:55:00|6668.7|6667.7|6665.2|6664.2|6670.2|6669.2|6662.5|6661.5|172
1649059200000|2022-04-04 08:00:00|6665.5|6664.5|6650|6649|6668.5|6667.5|6645.5|6644.5|725
1649059500000|2022-04-04 08:05:00|6650.2|6649.2|6650|6649|6659.7|6658.7|6648.5|6647.5|426
1649059800000|2022-04-04 08:10:00|6650.2|6649.2|6651|6650|6652.5|6651.5|6646|6645|266
1649060100000|2022-04-04 08:15:00|6650.7|6649.7|6649.5|6648.5|6651.7|6650.7|6643.2|6642.2|204
1649060400000|2022-04-04 08:20:00|6649.7|6648.7|6660.2|6659.2|6661.5|6660.5|6648.5|6647.5|261
1649060700000|2022-04-04 08:25:00|6660|6659|6665.2|6664.2|6666|6665|6655.2|6654.2|319
1649061000000|2022-04-04 08:30:00|6665.7|6664.7|6674.7|6673.7|6678|6677|6665.7|6664.7|430
1649061300000|2022-04-04 08:35:00|6675.2|6674.2|6668.7|6667.7|6678|6677|6666.2|6665.2|325
1649061600000|2022-04-04 08:40:00|6668.5|6667.5|6667.2|6666.2|6669.5|6668.5|6664.5|6663.5|136
1649061900000|2022-04-04 08:45:00|6667.5|6666.5|6675.2|6674.2|6676|6675|6667.5|6666.5|164
1649062200000|2022-04-04 08:50:00|6675.5|6674.5|6676.2|6675.2|6677.2|6676.2|6672.7|6671.7|196
1649062500000|2022-04-04 08:55:00|6676.5|6675.5|6673.2|6672.2|6677.2|6676.2|6671.7|6670.7|264
1649062800000|2022-04-04 09:00:00|6672.7|6671.7|6691.2|6690.2|6693|6692|6671.2|6670.2|453
1649063100000|2022-04-04 09:05:00|6691.7|6690.7|6705.7|6704.7|6706.5|6705.5|6691|6690|498
1649063400000|2022-04-04 09:10:00|6706|6705|6704.7|6703.7|6710.2|6709.2|6703.7|6702.7|387
1649063700000|2022-04-04 09:15:00|6704.5|6703.5|6703.2|6702.2|6707.7|6706.7|6702|6701|276
1649064000000|2022-04-04 09:20:00|6703.5|6702.5|6706.7|6705.7|6710.2|6709.2|6700|6699|459
1649064300000|2022-04-04 09:25:00|6707|6706|6704.5|6703.5|6707.5|6706.5|6703.2|6702.2|122
1649064600000|2022-04-04 09:30:00|6705|6704|6700.7|6699.7|6705|6704|6695.7|6694.7|241
1649064900000|2022-04-04 09:35:00|6700.5|6699.5|6707.7|6706.7|6711|6710|6700.5|6699.5|153
1649065200000|2022-04-04 09:40:00|6708|6707|6706.2|6705.2|6715.2|6714.2|6705.2|6704.2|307
1649065500000|2022-04-04 09:45:00|6706|6705|6706.2|6705.2|6708.2|6707.2|6704.7|6703.7|136
1649065800000|2022-04-04 09:50:00|6706|6705|6706.5|6705.5|6714.2|6713.2|6705.7|6704.7|120
1649066100000|2022-04-04 09:55:00|6706.7|6705.7|6719.2|6718.2|6723.2|6722.2|6706.2|6705.2|306
1649066400000|2022-04-04 10:00:00|6718.7|6717.7|6719.7|6718.7|6721.7|6720.7|6711.7|6710.7|673
1649066700000|2022-04-04 10:05:00|6719.5|6718.5|6721.7|6720.7|6722|6721|6717.7|6716.7|129
1649067000000|2022-04-04 10:10:00|6722|6721|6719.7|6718.7|6724.2|6723.2|6716.2|6715.2|151
1649067300000|2022-04-04 10:15:00|6719.5|6718.5|6715.2|6714.2|6722|6721|6713.2|6712.2|267
1649067600000|2022-04-04 10:20:00|6715|6714|6719.2|6718.2|6719.2|6718.2|6712.5|6711.5|219
1649067900000|2022-04-04 10:25:00|6719|6718|6708.7|6707.7|6719|6718|6708.2|6707.2|175
1649068200000|2022-04-04 10:30:00|6708.5|6707.5|6704.7|6703.7|6710.7|6709.7|6704|6703|201
1649068500000|2022-04-04 10:35:00|6704.5|6703.5|6706.2|6705.2|6707.7|6706.7|6704|6703|212
1649068800000|2022-04-04 10:40:00|6706|6705|6706|6705|6708.5|6707.5|6703.2|6702.2|119
1649069100000|2022-04-04 10:45:00|6705.7|6704.7|6704.2|6703.2|6706.5|6705.5|6704|6703|83
1649069400000|2022-04-04 10:50:00|6704|6703|6701.7|6700.7|6704.2|6703.2|6699|6698|129
1649069700000|2022-04-04 10:55:00|6701.5|6700.5|6701|6700|6704.2|6703.2|6699.5|6698.5|128
1649070000000|2022-04-04 11:00:00|6701.2|6700.2|6703.2|6702.2|6704|6703|6699.7|6698.7|136
1649070300000|2022-04-04 11:05:00|6703.5|6702.5|6709.7|6708.7|6711.2|6710.2|6703.5|6702.5|235
1649070600000|2022-04-04 11:10:00|6710|6709|6703.7|6702.7|6710.2|6709.2|6701.7|6700.7|170
1649070900000|2022-04-04 11:15:00|6703.5|6702.5|6702.7|6701.7|6706.7|6705.7|6701.5|6700.5|140
1649071200000|2022-04-04 11:20:00|6702.5|6701.5|6697.5|6696.5|6703|6702|6696.2|6695.2|115
1649071500000|2022-04-04 11:25:00|6697.7|6696.7|6696.7|6695.7|6698|6697|6691.2|6690.2|186
1649071800000|2022-04-04 11:30:00|6696.5|6695.5|6694|6693|6698|6697|6693.7|6692.7|71
1649072100000|2022-04-04 11:35:00|6693.7|6692.7|6694.2|6693.2|6696.2|6695.2|6692|6691|59
1649072400000|2022-04-04 11:40:00|6693.8|6692.8|6694.3|6693.3|6695.3|6694.3|6692.8|6691.8|41
1649072700000|2022-04-04 11:45:00|6694.6|6693.6|6694.3|6693.3|6695.8|6694.8|6692.8|6691.8|94
1649073000000|2022-04-04 11:50:00|6694.1|6693.1|6697.8|6696.8|6697.8|6696.8|6691.8|6690.8|127
1649073300000|2022-04-04 11:55:00|6698.1|6697.1|6696.8|6695.8|6700.8|6699.8|6695.8|6694.8|182
1649073600000|2022-04-04 12:00:00|6697.1|6696.1|6699.8|6698.8|6700.6|6699.6|6696.8|6695.8|104
1649073900000|2022-04-04 12:05:00|6699.6|6698.6|6691.8|6690.8|6699.6|6698.6|6689.8|6688.8|137
1649074200000|2022-04-04 12:10:00|6692.1|6691.1|6695.8|6694.8|6697.1|6696.1|6690.3|6689.3|231
1649074500000|2022-04-04 12:15:00|6696.1|6695.1|6695.3|6694.3|6699.8|6698.8|6695.3|6694.3|136
1649074800000|2022-04-04 12:20:00|6695.8|6694.8|6699.1|6698.1|6700.6|6699.6|6694.3|6693.3|548
1649075100000|2022-04-04 12:25:00|6698.8|6697.8|6694.8|6693.8|6700.1|6699.1|6693.6|6692.6|243
1649075400000|2022-04-04 12:30:00|6694.6|6693.6|6692.8|6691.8|6696.1|6695.1|6692.3|6691.3|169
1649075700000|2022-04-04 12:35:00|6693.1|6692.1|6686.3|6685.3|6694.6|6693.6|6686.3|6685.3|306
1649076000000|2022-04-04 12:40:00|6686.6|6685.6|6689.8|6688.8|6690.3|6689.3|6685.8|6684.8|171
1649076300000|2022-04-04 12:45:00|6690.1|6689.1|6685.3|6684.3|6691.6|6690.6|6685.3|6684.3|256
1649076600000|2022-04-04 12:50:00|6685.6|6684.6|6690.1|6689.1|6691.1|6690.1|6685.1|6684.1|119
1649076900000|2022-04-04 12:55:00|6689.8|6688.8|6690.1|6689.1|6690.8|6689.8|6688.3|6687.3|108
1649077200000|2022-04-04 13:00:00|6689.8|6688.8|6694.1|6693.1|6695.6|6694.6|6689.6|6688.6|129
1649077500000|2022-04-04 13:05:00|6694.3|6693.3|6697.6|6696.6|6698.1|6697.1|6693.8|6692.8|159
1649077800000|2022-04-04 13:10:00|6697.3|6696.3|6700.8|6699.8|6701.8|6700.8|6697.3|6696.3|347
1649078100000|2022-04-04 13:15:00|6700.6|6699.6|6701.3|6700.3|6701.6|6700.6|6697.1|6696.1|226
1649078400000|2022-04-04 13:20:00|6701.1|6700.1|6703.6|6702.6|6705.1|6704.1|6698.8|6697.8|276
1649078700000|2022-04-04 13:25:00|6703.3|6702.3|6698.1|6697.1|6703.8|6702.8|6697.8|6696.8|167
1649079000000|2022-04-04 13:30:00|6697.1|6696.1|6697.1|6696.1|6700.8|6699.8|6693.1|6692.1|498
1649079300000|2022-04-04 13:35:00|6697.3|6696.3|6698.6|6697.6|6701.3|6700.3|6694.1|6693.1|397
1649079600000|2022-04-04 13:40:00|6698.8|6697.8|6704.8|6703.8|6706.1|6705.1|6698.6|6697.6|302
1649079900000|2022-04-04 13:45:00|6705.1|6704.1|6707.3|6706.3|6707.6|6706.6|6702.1|6701.1|299
1649080200000|2022-04-04 13:50:00|6707.6|6706.6|6707.8|6706.8|6712.8|6711.8|6706.6|6705.6|404
1649080500000|2022-04-04 13:55:00|6708.1|6707.1|6715.3|6714.3|6716.1|6715.1|6707.3|6706.3|331
1649080800000|2022-04-04 14:00:00|6715.6|6714.6|6713.3|6712.3|6718.3|6717.3|6709.3|6708.3|589
1649081100000|2022-04-04 14:05:00|6713.6|6712.6|6711.1|6710.1|6718.8|6717.8|6709.6|6708.6|296
1649081400000|2022-04-04 14:10:00|6710.8|6709.8|6716|6715|6719.3|6718.3|6710.8|6709.8|546
1649081700000|2022-04-04 14:15:00|6716.3|6715.3|6714.8|6713.8|6716.3|6715.3|6707|6706|312
1649082000000|2022-04-04 14:20:00|6715|6714|6724.3|6723.3|6727.8|6726.8|6714.3|6713.3|628
1649082300000|2022-04-04 14:25:00|6724.5|6723.5|6733|6732|6733|6732|6720.8|6719.8|433
1649082600000|2022-04-04 14:30:00|6732.8|6731.8|6729.3|6728.3|6733.3|6732.3|6726.3|6725.3|496
1649082900000|2022-04-04 14:35:00|6729.5|6728.5|6735|6734|6736.3|6735.3|6724.8|6723.8|549
1649083200000|2022-04-04 14:40:00|6734.8|6733.8|6722.8|6721.8|6735.3|6734.3|6722.3|6721.3|455
1649083500000|2022-04-04 14:45:00|6723|6722|6732.8|6731.8|6733.3|6732.3|6721.8|6720.8|334
1649083800000|2022-04-04 14:50:00|6733|6732|6729|6728|6735|6734|6729|6728|310
1649084100000|2022-04-04 14:55:00|6729.3|6728.3|6731.5|6730.5|6734|6733|6729|6728|354
1649084400000|2022-04-04 15:00:00|6731|6730|6739.8|6738.8|6739.8|6738.8|6730.8|6729.8|625
1649084700000|2022-04-04 15:05:00|6740|6739|6743.8|6742.8|6743.8|6742.8|6738|6737|443
1649085000000|2022-04-04 15:10:00|6743.5|6742.5|6741|6740|6743.5|6742.5|6737.8|6736.8|493
1649085300000|2022-04-04 15:15:00|6740.8|6739.8|6741|6740|6741.8|6740.8|6737.8|6736.8|345
1649085600000|2022-04-04 15:20:00|6740.8|6739.8|6741.3|6740.3|6741.8|6740.8|6738.8|6737.8|573
1649085900000|2022-04-04 15:25:00|6741.8|6740.8|6746|6745|6746.5|6745.5|6739.3|6738.3|937
1649086200000|2022-04-04 15:30:00|6746.5|6744.5|6731.5|6729.5|6746.5|6744.5|6731.3|6729.3|2645
1649086500000|2022-04-04 15:35:00|6731.8|6729.8|6734.5|6732.5|6734.8|6732.8|6728.8|6726.8|1227
1649086800000|2022-04-04 15:40:00|6735|6733|6738|6736|6740.5|6738.5|6732.8|6730.8|377
1649087100000|2022-04-04 15:45:00|6738.3|6736.3|6748|6746|6748.5|6746.5|6736.5|6734.5|320
1649087400000|2022-04-04 15:50:00|6748.3|6746.3|6753.5|6751.5|6753.5|6751.5|6746.5|6744.5|281
1649087700000|2022-04-04 15:55:00|6753.8|6751.8|6750|6748|6755|6753|6748.8|6746.8|246
1649088000000|2022-04-04 16:00:00|6749.8|6747.8|6745.5|6743.5|6751.3|6749.3|6744.8|6742.8|217
1649088300000|2022-04-04 16:05:00|6745.8|6743.8|6745|6743|6746.3|6744.3|6743.5|6741.5|132
1649088600000|2022-04-04 16:10:00|6745.3|6743.3|6748.3|6746.3|6748.5|6746.5|6743.3|6741.3|142
1649088900000|2022-04-04 16:15:00|6748.5|6746.5|6747.5|6745.5|6750.8|6748.8|6746.3|6744.3|215
1649089200000|2022-04-04 16:20:00|6747.8|6745.8|6744.5|6742.5|6748|6746|6743.5|6741.5|42
1649089500000|2022-04-04 16:25:00|6744.8|6742.8|6744.5|6742.5|6746.3|6744.3|6743.8|6741.8|117
1649089800000|2022-04-04 16:30:00|6744.3|6742.3|6745|6743|6748|6746|6743.8|6741.8|75
1649090100000|2022-04-04 16:35:00|6745.3|6743.3|6740|6738|6745.5|6743.5|6738.8|6736.8|134
1649090400000|2022-04-04 16:40:00|6739.8|6737.8|6738.5|6736.5|6739.8|6737.8|6735.8|6733.8|66
1649090700000|2022-04-04 16:45:00|6738.3|6736.3|6738.5|6736.5|6739.5|6737.5|6737|6735|55
1649091000000|2022-04-04 16:50:00|6738.8|6736.8|6740.8|6738.8|6742.3|6740.3|6738.5|6736.5|59
1649091300000|2022-04-04 16:55:00|6740.5|6738.5|6739|6737|6741|6739|6738.3|6736.3|80
1649091600000|2022-04-04 17:00:00|6738.8|6736.8|6739.8|6737.8|6740|6738|6736|6734|93
1649091900000|2022-04-04 17:05:00|6739.5|6737.5|6738.8|6736.8|6739.5|6737.5|6737.3|6735.3|30
1649092200000|2022-04-04 17:10:00|6739|6737|6738|6736|6740.3|6738.3|6735.8|6733.8|45
1649092500000|2022-04-04 17:15:00|6737.8|6735.8|6741|6739|6741.5|6739.5|6736.5|6734.5|46
1649092800000|2022-04-04 17:20:00|6740.8|6738.8|6739.8|6737.8|6742.5|6740.5|6738.3|6736.3|28
1649093100000|2022-04-04 17:25:00|6739.5|6737.5|6740.8|6738.8|6741.5|6739.5|6739|6737|23
1649093400000|2022-04-04 17:30:00|6740.5|6738.5|6740.5|6738.5|6741.5|6739.5|6739.3|6737.3|13
1649093700000|2022-04-04 17:35:00|6740.8|6738.8|6740.8|6738.8|6741.3|6739.3|6739.3|6737.3|24
1649094000000|2022-04-04 17:40:00|6741|6739|6740.3|6738.3|6741.8|6739.8|6738.3|6736.3|100
1649094300000|2022-04-04 17:45:00|6740.5|6738.5|6738.5|6736.5|6740.8|6738.8|6738.5|6736.5|15
1649094600000|2022-04-04 17:50:00|6738.8|6736.8|6740.5|6738.5|6741.8|6739.8|6738.5|6736.5|31
1649094900000|2022-04-04 17:55:00|6740.8|6738.8|6744.5|6742.5|6744.8|6742.8|6740.5|6738.5|28
1649095200000|2022-04-04 18:00:00|6744.3|6742.3|6743.5|6741.5|6744.3|6742.3|6741.5|6739.5|66
1649095500000|2022-04-04 18:05:00|6743.3|6741.3|6738.5|6736.5|6745.3|6743.3|6738.3|6736.3|89
1649095800000|2022-04-04 18:10:00|6738.3|6736.3|6739|6737|6739.5|6737.5|6735.8|6733.8|54
1649096100000|2022-04-04 18:15:00|6738.8|6736.8|6742|6740|6743.5|6741.5|6737.8|6735.8|64
1649096400000|2022-04-04 18:20:00|6741.8|6739.8|6742.5|6740.5|6744|6742|6741.3|6739.3|51
1649096700000|2022-04-04 18:25:00|6742.8|6740.8|6744|6742|6746|6744|6742.5|6740.5|47
1649097000000|2022-04-04 18:30:00|6743.8|6741.8|6743.5|6741.5|6744.8|6742.8|6742.3|6740.3|47
1649097300000|2022-04-04 18:35:00|6743.3|6741.3|6743.5|6741.5|6743.8|6741.8|6741.8|6739.8|26
1649097600000|2022-04-04 18:40:00|6743.3|6741.3|6744.3|6742.3|6744.3|6742.3|6741.8|6739.8|30
1649097900000|2022-04-04 18:45:00|6744.5|6742.5|6746.3|6744.3|6749|6747|6744|6742|58
1649098200000|2022-04-04 18:50:00|6746.5|6744.5|6748|6746|6748|6746|6744.5|6742.5|37
1649098500000|2022-04-04 18:55:00|6748.3|6746.3|6746.5|6744.5|6749.3|6747.3|6746.5|6744.5|74
1649098800000|2022-04-04 19:00:00|6746.3|6744.3|6746.5|6744.5|6747|6745|6743.5|6741.5|25
1649099100000|2022-04-04 19:05:00|6746.8|6744.8|6746.5|6744.5|6749.5|6747.5|6745.3|6743.3|78
1649099400000|2022-04-04 19:10:00|6746.8|6744.8|6747|6745|6749.3|6747.3|6744.5|6742.5|85
1649099700000|2022-04-04 19:15:00|6746.8|6744.8|6745.3|6743.3|6747.8|6745.8|6744|6742|62
1649100000000|2022-04-04 19:20:00|6745.5|6743.5|6748.3|6746.3|6748.5|6746.5|6745.5|6743.5|28
1649100300000|2022-04-04 19:25:00|6748.5|6746.5|6746.3|6744.3|6749.5|6747.5|6744.5|6742.5|44
1649100600000|2022-04-04 19:30:00|6746.5|6744.5|6748.5|6746.5|6749.8|6747.8|6745.5|6743.5|66
1649100900000|2022-04-04 19:35:00|6748.3|6746.3|6752.8|6750.8|6752.8|6750.8|6748|6746|78
1649101200000|2022-04-04 19:40:00|6753|6751|6748.5|6746.5|6754.8|6752.8|6748.5|6746.5|175
1649101500000|2022-04-04 19:45:00|6748.3|6746.3|6751|6749|6755.8|6753.8|6747.8|6745.8|118
1649101800000|2022-04-04 19:50:00|6751.3|6749.3|6753.8|6751.8|6757.5|6755.5|6751.3|6749.3|185
1649102100000|2022-04-04 19:55:00|6753.5|6751.5|6753.5|6751.5|6756.5|6754.5|6743.8|6741.8|208
1649102400000|2022-04-04 20:00:00|6754.4|6750.4|6750|6746|6757.4|6753.4|6748.3|6744.3|0
1649102700000|2022-04-04 20:05:00|6749.5|6745.5|6751.4|6747.4|6753.8|6749.8|6749.5|6745.5|0
1649103000000|2022-04-04 20:10:00|6751.7|6747.7|6749.5|6745.5|6753.3|6749.3|6749.5|6745.5|0
1649103300000|2022-04-04 20:15:00|6750|6746|6752.8|6748.8|6754.3|6750.3|6750|6746|0
1649103600000|2022-04-04 20:20:00|6753.3|6749.3|6755.5|6751.5|6755.7|6751.7|6752.8|6748.8|0
1649103900000|2022-04-04 20:25:00|6755.6|6751.6|6754.3|6750.3|6756.1|6752.1|6754.2|6750.2|0
1649104200000|2022-04-04 20:30:00|6753.8|6749.8|6755|6751|6755|6751|6753.3|6749.3|0
1649104500000|2022-04-04 20:35:00|6755.2|6751.2|6757.1|6753.1|6757.1|6753.1|6755|6751|0
1649104800000|2022-04-04 20:40:00|6757.7|6753.7|6757.1|6753.1|6758.3|6754.3|6756.6|6752.6|0
1649105100000|2022-04-04 20:45:00|6756.6|6752.6|6752.3|6748.3|6757.1|6753.1|6752.3|6748.3|0
1649105400000|2022-04-04 20:50:00|6751.8|6747.8|6753.3|6749.3|6753.3|6749.3|6750.6|6746.6|0
1649105700000|2022-04-04 20:55:00|6753.8|6749.8|6750.2|6746.2|6754.3|6750.3|6749.7|6745.7|0
1649106000000|2022-04-04 21:00:00|6750.6|6746.6|6750.6|6746.6|6750.9|6746.9|6750.1|6746.1|0
1649106300000|2022-04-04 21:05:00|6750.2|6746.2|6750.9|6746.9|6750.9|6746.9|6749.9|6745.9|0
1649106600000|2022-04-04 21:10:00|6750.5|6746.5|6750.6|6746.6|6750.7|6746.7|6749.7|6745.7|0
1649106900000|2022-04-04 21:15:00|6750.4|6746.4|6750.3|6746.3|6750.8|6746.8|6750.2|6746.2|0
1649107200000|2022-04-04 21:20:00|6750.2|6746.2|6750.7|6746.7|6750.7|6746.7|6749.7|6745.7|0
1649107500000|2022-04-04 21:25:00|6751.5|6747.5|6752.3|6748.3|6752.3|6748.3|6750.7|6746.7|0
1649107800000|2022-04-04 21:30:00|6752.2|6748.2|6751.6|6747.6|6752.3|6748.3|6751.3|6747.3|0
1649108100000|2022-04-04 21:35:00|6751.8|6747.8|6751.5|6747.5|6752.1|6748.1|6751.5|6747.5|0
1649108400000|2022-04-04 21:40:00|6751.3|6747.3|6751.1|6747.1|6751.6|6747.6|6750.3|6746.3|0
1649108700000|2022-04-04 21:45:00|6751.3|6747.3|6751.1|6747.1|6751.3|6747.3|6751.1|6747.1|0
1649109300000|2022-04-04 21:55:00|6751.3|6747.3|6752.3|6748.3|6752.3|6748.3|6751.3|6747.3|0
1649109600000|2022-04-04 22:00:00|6752.1|6748.1|6750|6746|6752.1|6748.1|6748.6|6744.6|0
1649109900000|2022-04-04 22:05:00|6749.5|6745.5|6750|6746|6751|6747|6748.9|6744.9|0
1649110200000|2022-04-04 22:10:00|6749.5|6745.5|6750.5|6746.5|6751|6747|6749.1|6745.1|0
1649110500000|2022-04-04 22:15:00|6751|6747|6748.8|6744.8|6751|6747|6748.1|6744.1|0
1649110800000|2022-04-04 22:20:00|6749|6745|6748.1|6744.1|6749.3|6745.3|6748.1|6744.1|0
1649111100000|2022-04-04 22:25:00|6748.2|6744.2|6749.3|6745.3|6749.8|6745.8|6747.6|6743.6|0
1649111400000|2022-04-04 22:30:00|6749|6745|6748|6744|6749.3|6745.3|6747.6|6743.6|0
1649111700000|2022-04-04 22:35:00|6747.9|6743.9|6747|6743|6748|6744|6746.5|6742.5|0
1649112000000|2022-04-04 22:40:00|6746.5|6742.5|6747|6743|6747.5|6743.5|6746.5|6742.5|0
1649112300000|2022-04-04 22:45:00|6747.5|6743.5|6748|6744|6748.7|6744.7|6747.5|6743.5|0
1649112600000|2022-04-04 22:50:00|6748.4|6744.4|6747.5|6743.5|6748.4|6744.4|6747|6743|0
1649112900000|2022-04-04 22:55:00|6748|6744|6748|6744|6748|6744|6747.5|6743.5|0
1649113200000|2022-04-04 23:00:00|6747.5|6743.5|6748|6744|6748.4|6744.4|6747.5|6743.5|0
1649113500000|2022-04-04 23:05:00|6747.5|6743.5|6748|6744|6748.7|6744.7|6747|6743|0
1649113800000|2022-04-04 23:10:00|6747.9|6743.9|6747|6743|6748|6744|6747|6743|0
1649114100000|2022-04-04 23:15:00|6746.5|6743.5|6747.1|6744.1|6747.1|6744.1|6746.5|6743.5|0
1649114400000|2022-04-04 23:20:00|6746.6|6743.6|6746.5|6743.5|6747|6744|6746|6743|0
1649114700000|2022-04-04 23:25:00|6747|6744|6747|6744|6747|6744|6746|6743|0
1649115000000|2022-04-04 23:30:00|6747.4|6744.4|6750.3|6747.3|6750.3|6747.3|6747|6744|0
1649115300000|2022-04-04 23:35:00|6749.8|6746.8|6749.8|6746.8|6750.3|6747.3|6749.2|6746.2|0
1649115600000|2022-04-04 23:40:00|6749.3|6746.3|6749.3|6746.3|6749.8|6746.8|6748.3|6745.3|0
1649115900000|2022-04-04 23:45:00|6748.8|6745.8|6746.1|6743.1|6749.3|6746.3|6746.1|6743.1|0
1649116200000|2022-04-04 23:50:00|6746.6|6743.6|6746.1|6743.1|6746.6|6743.6|6745.6|6742.6|0
1649116500000|2022-04-04 23:55:00|6746.6|6743.6|6743.9|6740.9|6746.6|6743.6|6743.9|6740.9|0
1649116800000|2022-04-05 00:00:00|6744.4|6741.4|6739.5|6736.5|6744.4|6741.4|6739.5|6736.5|0
1649117100000|2022-04-05 00:05:00|6740|6737|6740.6|6737.6|6741.8|6738.8|6739.5|6736.5|0
1649117400000|2022-04-05 00:10:00|6740.9|6737.9|6741.1|6738.1|6742.4|6739.4|6740.4|6737.4|0
1649117700000|2022-04-05 00:15:00|6740.9|6737.9|6736.6|6733.6|6741.1|6738.1|6733.2|6730.2|0
1649118000000|2022-04-05 00:20:00|6737.2|6734.2|6736.6|6733.6|6740|6737|6736.6|6733.6|0
1649118300000|2022-04-05 00:25:00|6735.9|6732.9|6736.6|6733.6|6736.6|6733.6|6734.9|6731.9|0
1649118600000|2022-04-05 00:30:00|6737|6734|6738.4|6735.4|6738.4|6735.4|6734.9|6731.9|0
1649118900000|2022-04-05 00:35:00|6739|6736|6736.7|6733.7|6740.1|6737.1|6736.7|6733.7|0
1649119200000|2022-04-05 00:40:00|6737|6734|6738.4|6735.4|6738.4|6735.4|6736.6|6733.6|0
1649119500000|2022-04-05 00:45:00|6738|6735|6736.6|6733.6|6738.4|6735.4|6734.9|6731.9|0
1649119800000|2022-04-05 00:50:00|6736.3|6733.3|6736.6|6733.6|6738.3|6735.3|6734.9|6731.9|0
1649120100000|2022-04-05 00:55:00|6737.3|6734.3|6740|6737|6740|6737|6736.6|6733.6|0
1649120400000|2022-04-05 01:00:00|6740.1|6737.1|6734.9|6731.9|6741.8|6738.8|6734.9|6731.9|0
1649120700000|2022-04-05 01:05:00|6735.6|6732.6|6736.6|6733.6|6736.6|6733.6|6734.9|6731.9|0
1649121000000|2022-04-05 01:10:00|6737.3|6734.3|6736.6|6733.6|6738.3|6735.3|6736.6|6733.6|0
1649121300000|2022-04-05 01:15:00|6737.3|6734.3|6738.4|6735.4|6740|6737|6736.6|6733.6|0
1649121600000|2022-04-05 01:20:00|6739|6736|6738.3|6735.3|6741.8|6738.8|6738.3|6735.3|0
1649121900000|2022-04-05 01:25:00|6738.7|6735.7|6738.3|6735.3|6739.2|6736.2|6736.6|6733.6|0
1649122200000|2022-04-05 01:30:00|6738|6735|6738.3|6735.3|6740|6737|6736.6|6733.6|0
1649122500000|2022-04-05 01:35:00|6739|6736|6740|6737|6740.1|6737.1|6739|6736|0
1649122800000|2022-04-05 01:40:00|6739.4|6736.4|6740|6737|6740|6737|6738.3|6735.3|0
1649123100000|2022-04-05 01:45:00|6739.7|6736.7|6740.1|6737.1|6740.1|6737.1|6738.3|6735.3|0
1649123400000|2022-04-05 01:50:00|6740.7|6737.7|6745.2|6742.2|6745.2|6742.2|6740.7|6737.7|0
1649123700000|2022-04-05 01:55:00|6744.8|6741.8|6741.8|6738.8|6745.2|6742.2|6741.8|6738.8|0
1649124000000|2022-04-05 02:00:00|6741.2|6738.2|6738.5|6735.5|6741.2|6738.2|6738.5|6735.5|0
1649124300000|2022-04-05 02:05:00|6738.1|6735.1|6738.4|6735.4|6738.5|6735.5|6736.8|6733.8|0
1649124600000|2022-04-05 02:10:00|6739.1|6736.1|6740.1|6737.1|6740.1|6737.1|6739.1|6736.1|0
1649124900000|2022-04-05 02:15:00|6741.8|6738.8|6740.1|6737.1|6741.8|6738.8|6740.1|6737.1|0
1649125200000|2022-04-05 02:20:00|6738.4|6735.4|6741|6738|6741|6738|6738.4|6735.4|0
1649125500000|2022-04-05 02:25:00|6740.7|6737.7|6740.2|6737.2|6741.9|6738.9|6740.1|6737.1|0
1649125800000|2022-04-05 02:30:00|6740.1|6737.1|6741.9|6738.9|6741.9|6738.9|6740.1|6737.1|0
1649126400000|2022-04-05 02:40:00|6741.8|6738.8|6741.8|6738.8|6741.8|6738.8|6741.8|6738.8|0
1649127000000|2022-04-05 02:50:00|6741.2|6738.2|6740.1|6737.1|6741.2|6738.2|6740.1|6737.1|0
1649127600000|2022-04-05 03:00:00|6740.2|6737.2|6740.1|6737.1|6740.2|6737.2|6740.1|6737.1|0
1649127900000|2022-04-05 03:05:00|6740.2|6737.2|6740.1|6737.1|6741.9|6738.9|6738.4|6735.4|0
1649128200000|2022-04-05 03:10:00|6740.2|6737.2|6740.1|6737.1|6741.9|6738.9|6740.1|6737.1|0
1649128500000|2022-04-05 03:15:00|6740.2|6737.2|6741.9|6738.9|6741.9|6738.9|6740.2|6737.2|0
1649128800000|2022-04-05 03:20:00|6741.8|6738.8|6740.1|6737.1|6741.8|6738.8|6740.1|6737.1|0
1649129100000|2022-04-05 03:25:00|6738.4|6735.4|6736.7|6733.7|6738.4|6735.4|6736.7|6733.7|0
1649129400000|2022-04-05 03:30:00|6737|6734|6732.9|6729.9|6738.4|6735.4|6732.9|6729.9|0
1649129700000|2022-04-05 03:35:00|6732.8|6729.8|6734.3|6731.3|6734.3|6731.3|6732.6|6729.6|0
1649130000000|2022-04-05 03:40:00|6735|6732|6734.3|6731.3|6736|6733|6734.3|6731.3|0
1649130300000|2022-04-05 03:45:00|6735|6732|6736|6733|6736|6733|6734.3|6731.3|0
1649130600000|2022-04-05 03:50:00|6736.7|6733.7|6737.7|6734.7|6737.7|6734.7|6736.7|6733.7|0
1649130900000|2022-04-05 03:55:00|6737.9|6734.9|6737.9|6734.9|6737.9|6734.9|6737.9|6734.9|0
1649133000000|2022-04-05 04:30:00|6738.6|6735.6|6738|6735|6741.3|6738.3|6737.9|6734.9|0
1649133300000|2022-04-05 04:35:00|6737.3|6734.3|6738.2|6735.2|6738.2|6735.2|6736.3|6733.3|0
1649133600000|2022-04-05 04:40:00|6738.9|6735.9|6738.2|6735.2|6739.9|6736.9|6738.2|6735.2|0
1649133900000|2022-04-05 04:45:00|6738.5|6735.5|6739.9|6736.9|6739.9|6736.9|6738.2|6735.2|0
1649134200000|2022-04-05 04:50:00|6740.1|6737.1|6740.1|6737.1|6740.1|6737.1|6738.4|6735.4|0
1649134500000|2022-04-05 04:55:00|6739.5|6736.5|6738.4|6735.4|6739.5|6736.5|6738.4|6735.4|0
1649134800000|2022-04-05 05:00:00|6739|6736|6738.4|6735.4|6740.1|6737.1|6738.4|6735.4|0
1649135100000|2022-04-05 05:05:00|6737.7|6734.7|6735|6732|6738.4|6735.4|6735|6732|0
1649135400000|2022-04-05 05:10:00|6735.3|6732.3|6736.7|6733.7|6736.7|6733.7|6735|6732|0
1649135700000|2022-04-05 05:15:00|6737.3|6734.3|6734.9|6731.9|6738.4|6735.4|6734.9|6731.9|0
1649136000000|2022-04-05 05:20:00|6735.6|6732.6|6736.6|6733.6|6736.7|6733.7|6734.9|6731.9|0
1649136300000|2022-04-05 05:25:00|6736.7|6733.7|6736.6|6733.6|6736.7|6733.7|6734.9|6731.9|0
1649136600000|2022-04-05 05:30:00|6736|6733|6733.2|6730.2|6736|6733|6733.2|6730.2|0
1649136900000|2022-04-05 05:35:00|6732.9|6729.9|6733.2|6730.2|6733.2|6730.2|6732.4|6729.4|0
1649137200000|2022-04-05 05:40:00|6732.6|6729.6|6733.2|6730.2|6733.2|6730.2|6729.8|6726.8|0
1649137500000|2022-04-05 05:45:00|6733.3|6730.3|6734.4|6731.4|6736|6733|6733.3|6730.3|0
1649137800000|2022-04-05 05:50:00|6735|6732|6737.8|6734.8|6737.8|6734.8|6732.7|6729.7|0
1649138100000|2022-04-05 05:55:00|6737.1|6734.1|6737.8|6734.8|6739.5|6736.5|6736.1|6733.1|0
1649138400000|2022-04-05 06:00:00|6737.9|6734.9|6743.3|6741.3|6744.5|6742.5|6737.9|6734.4|432
1649138700000|2022-04-05 06:05:00|6742|6740|6739|6737|6742|6740|6738.5|6736.5|92
1649139000000|2022-04-05 06:10:00|6739.3|6737.3|6732.3|6730.3|6739.3|6737.3|6731.5|6729.5|100
1649139300000|2022-04-05 06:15:00|6732.5|6730.5|6725.8|6723.8|6732.5|6730.5|6724.3|6722.3|206
1649139600000|2022-04-05 06:20:00|6726|6724|6727|6725|6728|6726|6720.8|6718.8|114
1649139900000|2022-04-05 06:25:00|6727.3|6725.3|6724|6722|6727.8|6725.8|6723.3|6721.3|76
1649140200000|2022-04-05 06:30:00|6723.8|6721.8|6728.3|6726.3|6729.3|6727.3|6722.8|6720.8|112
1649140500000|2022-04-05 06:35:00|6728|6726|6724.3|6722.3|6728|6726|6723|6721|74
1649140800000|2022-04-05 06:40:00|6724|6722|6719.5|6717.5|6724.8|6722.8|6719.5|6717.5|77
1649141100000|2022-04-05 06:45:00|6719.8|6717.8|6721.8|6719.8|6721.8|6719.8|6717|6715|109
1649141400000|2022-04-05 06:50:00|6721.5|6719.5|6719.3|6717.3|6722|6720|6717.8|6715.8|60
1649141700000|2022-04-05 06:55:00|6719.5|6717.5|6725.8|6723.8|6726|6724|6712|6710|421
1649142000000|2022-04-05 07:00:00|6725.3|6724.3|6728|6727|6745.8|6744.8|6724.8|6723.8|1560
1649142300000|2022-04-05 07:05:00|6727.8|6726.8|6724.5|6723.5|6730.5|6729.5|6714|6713|906
1649142600000|2022-04-05 07:10:00|6725|6724|6720.5|6719.5|6733.3|6732.3|6710.3|6709.3|678
1649142900000|2022-04-05 07:15:00|6720.3|6719.3|6725.5|6724.5|6729.5|6728.5|6713.5|6712.5|699
1649143200000|2022-04-05 07:20:00|6725.3|6724.3|6713|6712|6729.8|6728.8|6711.8|6710.8|834
1649143500000|2022-04-05 07:25:00|6713.3|6712.3|6729.5|6728.5|6734|6733|6706|6705|1139
1649143800000|2022-04-05 07:30:00|6729.3|6728.3|6730.5|6729.5|6733.8|6732.8|6723.3|6722.3|755
1649144100000|2022-04-05 07:35:00|6730.3|6729.3|6735.5|6734.5|6744.5|6743.5|6730|6729|765
1649144400000|2022-04-05 07:40:00|6735.8|6734.8|6738.3|6737.3|6740.8|6739.8|6733.6|6732.6|601
1649144700000|2022-04-05 07:45:00|6738.1|6737.1|6742.6|6741.6|6743.3|6742.3|6732.6|6731.6|310
1649145000000|2022-04-05 07:50:00|6742.3|6741.3|6734.6|6733.6|6742.3|6741.3|6730.3|6729.3|260
1649145300000|2022-04-05 07:55:00|6734.8|6733.8|6724.8|6723.8|6735.8|6734.8|6724.8|6723.8|398
1649145600000|2022-04-05 08:00:00|6725.8|6724.8|6715.8|6714.8|6729.6|6728.6|6715.8|6714.8|471
1649145900000|2022-04-05 08:05:00|6716.1|6715.1|6723.3|6722.3|6725.1|6724.1|6715.3|6714.3|303
1649146200000|2022-04-05 08:10:00|6723.6|6722.6|6726.3|6725.3|6727.6|6726.6|6720.8|6719.8|200
1649146500000|2022-04-05 08:15:00|6726.1|6725.1|6720.8|6719.8|6729.8|6728.8|6720.6|6719.6|197
1649146800000|2022-04-05 08:20:00|6720.6|6719.6|6716.3|6715.3|6723.1|6722.1|6713.1|6712.1|602
1649147100000|2022-04-05 08:25:00|6716.1|6715.1|6712.3|6711.3|6719.8|6718.8|6710.6|6709.6|258
1649147400000|2022-04-05 08:30:00|6712.1|6711.1|6710.1|6709.1|6712.3|6711.3|6706.1|6705.1|803
1649147700000|2022-04-05 08:35:00|6710.8|6709.8|6716.1|6715.1|6718.1|6717.1|6709.8|6708.8|273
1649148000000|2022-04-05 08:40:00|6716.3|6715.3|6718.8|6717.8|6723.1|6722.1|6716.1|6715.1|292
1649148300000|2022-04-05 08:45:00|6719.1|6718.1|6714.8|6713.8|6721.6|6720.6|6714.1|6713.1|281
1649148600000|2022-04-05 08:50:00|6714.6|6713.6|6707.6|6706.6|6715.3|6714.3|6706.3|6705.3|251
1649148900000|2022-04-05 08:55:00|6707.3|6706.3|6700.6|6699.6|6711.8|6710.8|6699.8|6698.8|555
1649149200000|2022-04-05 09:00:00|6700.8|6699.8|6702.3|6701.3|6706.6|6705.6|6700.1|6699.1|378
1649149500000|2022-04-05 09:05:00|6702.6|6701.6|6702.1|6701.1|6706.3|6705.3|6702.1|6701.1|263
1649149800000|2022-04-05 09:10:00|6702.6|6701.6|6701.8|6700.8|6704.8|6703.8|6700.1|6699.1|304
1649150100000|2022-04-05 09:15:00|6701.6|6700.6|6697.1|6696.1|6703.8|6702.8|6695.6|6694.6|222
1649150400000|2022-04-05 09:20:00|6697.3|6696.3|6691.8|6690.8|6701.6|6700.6|6690.1|6689.1|313
1649150700000|2022-04-05 09:25:00|6691.6|6690.6|6683.1|6682.1|6693.1|6692.1|6679.6|6678.6|670
1649151000000|2022-04-05 09:30:00|6683.3|6682.3|6687.3|6686.3|6689.6|6688.6|6682.6|6681.6|427
1649151300000|2022-04-05 09:35:00|6687.1|6686.1|6680.8|6679.8|6690.3|6689.3|6680.8|6679.8|261
1649151600000|2022-04-05 09:40:00|6680.6|6679.6|6676.3|6675.3|6680.8|6679.8|6675.3|6674.3|557
1649151900000|2022-04-05 09:45:00|6676.1|6675.1|6668.3|6667.3|6677.3|6676.3|6666.3|6665.3|433
1649152200000|2022-04-05 09:50:00|6668.6|6667.6|6672.6|6671.6|6676.8|6675.8|6663.1|6662.1|626
1649152500000|2022-04-05 09:55:00|6672.3|6671.3|6664.3|6663.3|6672.3|6671.3|6662.3|6661.3|492
1649152800000|2022-04-05 10:00:00|6664.1|6663.1|6665.3|6664.3|6672.8|6671.8|6659.8|6658.8|982
1649153100000|2022-04-05 10:05:00|6665.6|6664.6|6644.3|6643.3|6665.6|6664.6|6641.3|6640.3|1523
1649153400000|2022-04-05 10:10:00|6644.1|6643.1|6643.3|6642.3|6649.6|6648.6|6639.1|6638.1|878
1649153700000|2022-04-05 10:15:00|6643.6|6642.6|6650.8|6649.8|6651.3|6650.3|6640.8|6639.8|609
1649154000000|2022-04-05 10:20:00|6650.6|6649.6|6633.3|6632.3|6652.1|6651.1|6627.8|6626.8|1076
1649154300000|2022-04-05 10:25:00|6633.6|6632.6|6633.6|6632.6|6636.1|6635.1|6628.1|6627.1|839
1649154600000|2022-04-05 10:30:00|6633.8|6632.8|6623.6|6622.6|6635.6|6634.6|6621.6|6620.6|1047
1649154900000|2022-04-05 10:35:00|6623.3|6622.3|6621.3|6620.3|6626.6|6625.6|6620.1|6619.1|1046
1649155200000|2022-04-05 10:40:00|6621.1|6620.1|6631.3|6630.3|6632.1|6631.1|6620.6|6619.6|831
1649155500000|2022-04-05 10:45:00|6631.1|6630.1|6624.1|6623.1|6632.8|6631.8|6623.6|6622.6|582
1649155800000|2022-04-05 10:50:00|6624.3|6623.3|6632.6|6631.6|6634.3|6633.3|6622.8|6621.8|490
1649156100000|2022-04-05 10:55:00|6632.8|6631.8|6630.3|6629.3|6637.8|6636.8|6628.3|6627.3|594
1649156400000|2022-04-05 11:00:00|6629.8|6628.8|6621.8|6620.8|6630.6|6629.6|6620.3|6619.3|823
1649156700000|2022-04-05 11:05:00|6621.6|6620.6|6611.3|6610.3|6627.6|6626.6|6611.3|6610.3|526
1649157000000|2022-04-05 11:10:00|6611.1|6610.1|6610.6|6609.6|6614.1|6613.1|6607.8|6606.8|516
1649157300000|2022-04-05 11:15:00|6610.8|6609.8|6619.3|6618.3|6620.3|6619.3|6610.8|6609.8|440
1649157600000|2022-04-05 11:20:00|6619.1|6618.1|6622.6|6621.6|6627.6|6626.6|6617.8|6616.8|498
1649157900000|2022-04-05 11:25:00|6622.8|6621.8|6633.8|6632.8|6634.1|6633.1|6622.8|6621.8|601
1649158200000|2022-04-05 11:30:00|6634.1|6633.1|6633.1|6632.1|6635.6|6634.6|6630.3|6629.3|264
1649158500000|2022-04-05 11:35:00|6633.6|6632.6|6642.6|6641.6|6642.8|6641.8|6633.1|6632.1|415
1649158800000|2022-04-05 11:40:00|6642.7|6641.7|6645.9|6644.9|6647.2|6646.2|6641.4|6640.4|386
1649159100000|2022-04-05 11:45:00|6645.7|6644.7|6642.4|6641.4|6645.7|6644.7|6639.9|6638.9|437
1649159400000|2022-04-05 11:50:00|6642.2|6641.2|6640.9|6639.9|6644.9|6643.9|6639.9|6638.9|383
1649159700000|2022-04-05 11:55:00|6640.7|6639.7|6641.4|6640.4|6642.7|6641.7|6639.7|6638.7|270
1649160000000|2022-04-05 12:00:00|6641.7|6640.7|6644.9|6643.9|6645.7|6644.7|6639.4|6638.4|451
1649160300000|2022-04-05 12:05:00|6644.7|6643.7|6635.7|6634.7|6644.9|6643.9|6635.4|6634.4|359
1649160600000|2022-04-05 12:10:00|6635.9|6634.9|6633.7|6632.7|6637.9|6636.9|6633.4|6632.4|363
1649160900000|2022-04-05 12:15:00|6633.9|6632.9|6633.7|6632.7|6635.9|6634.9|6628.7|6627.7|338
1649161200000|2022-04-05 12:20:00|6633.9|6632.9|6627.4|6626.4|6636.7|6635.7|6627.2|6626.2|384
1649161500000|2022-04-05 12:25:00|6627.2|6626.2|6627.7|6626.7|6634.2|6633.2|6626.4|6625.4|341
1649161800000|2022-04-05 12:30:00|6627.9|6626.9|6628.7|6627.7|6630.9|6629.9|6625.4|6624.4|650
1649162100000|2022-04-05 12:35:00|6628.9|6627.9|6635.4|6634.4|6635.4|6634.4|6626.9|6625.9|391
1649162400000|2022-04-05 12:40:00|6635.2|6634.2|6632.9|6631.9|6637.9|6636.9|6629.4|6628.4|701
1649162700000|2022-04-05 12:45:00|6633.2|6632.2|6631.7|6630.7|6634.7|6633.7|6629.9|6628.9|450
1649163000000|2022-04-05 12:50:00|6631.9|6630.9|6629.7|6628.7|6633.9|6632.9|6628.4|6627.4|638
1649163300000|2022-04-05 12:55:00|6629.4|6628.4|6619.9|6618.9|6633.2|6632.2|6617.9|6616.9|1059
1649163600000|2022-04-05 13:00:00|6620.4|6619.4|6625.9|6624.9|6628.2|6627.2|6620.4|6619.4|557
1649163900000|2022-04-05 13:05:00|6626.2|6625.2|6628.9|6627.9|6628.9|6627.9|6619.4|6618.4|412
1649164200000|2022-04-05 13:10:00|6628.4|6627.4|6624.2|6623.2|6630.4|6629.4|6623.9|6622.9|358
1649164500000|2022-04-05 13:15:00|6623.9|6622.9|6624.2|6623.2|6627.9|6626.9|6623.9|6622.9|2879
1649164800000|2022-04-05 13:20:00|6624.4|6623.4|6619.2|6618.2|6624.4|6623.4|6616.9|6615.9|956
1649165100000|2022-04-05 13:25:00|6618.9|6617.9|6620.9|6619.9|6621.9|6620.9|6618.2|6617.2|813
1649165400000|2022-04-05 13:30:00|6621.9|6620.9|6632.7|6631.7|6633.2|6632.2|6620.7|6619.7|1253
1649165700000|2022-04-05 13:35:00|6632.4|6631.4|6640.2|6639.2|6642.4|6641.4|6632.4|6631.4|896
1649166000000|2022-04-05 13:40:00|6640.4|6639.4|6640.2|6639.2|6643.9|6642.9|6637.7|6636.7|605
1649166300000|2022-04-05 13:45:00|6640.4|6639.4|6648.2|6647.2|6651.4|6650.4|6640.4|6639.4|869
1649166600000|2022-04-05 13:50:00|6648.4|6647.4|6646.7|6645.7|6649.9|6648.9|6636.4|6635.4|826
1649166900000|2022-04-05 13:55:00|6646.4|6645.4|6647.2|6646.2|6649.9|6648.9|6639.4|6638.4|664
1649167200000|2022-04-05 14:00:00|6647.4|6646.4|6648.9|6647.9|6658.7|6657.7|6645.7|6644.7|1104
1649167500000|2022-04-05 14:05:00|6649.2|6648.2|6617.7|6616.7|6649.4|6648.4|6615.4|6614.4|1418
1649167800000|2022-04-05 14:10:00|6618|6617|6618.2|6617.2|6621.7|6620.7|6614|6613|828
1649168100000|2022-04-05 14:15:00|6618|6617|6609|6608|6618.2|6617.2|6608|6607|1050
1649168400000|2022-04-05 14:20:00|6608.7|6607.7|6604.5|6603.5|6612.2|6611.2|6602.7|6601.7|1265
1649168700000|2022-04-05 14:25:00|6604.2|6603.2|6616.7|6615.7|6620|6619|6604.2|6603.2|926
1649169000000|2022-04-05 14:30:00|6617.2|6616.2|6615.5|6614.5|6624.5|6623.5|6613.7|6612.7|644
1649169300000|2022-04-05 14:35:00|6615.7|6614.7|6608.5|6607.5|6623.2|6622.2|6608|6607|749
1649169600000|2022-04-05 14:40:00|6609|6608|6617.7|6616.7|6620.7|6619.7|6609|6608|775
1649169900000|2022-04-05 14:45:00|6618|6617|6632.5|6631.5|6633|6632|6615.7|6614.7|613
1649170200000|2022-04-05 14:50:00|6632.2|6631.2|6634.2|6633.2|6635|6634|6627|6626|682
1649170500000|2022-04-05 14:55:00|6634|6633|6628|6627|6634.2|6633.2|6625.5|6624.5|660
1649170800000|2022-04-05 15:00:00|6627.7|6626.7|6625|6624|6628.5|6627.5|6620.7|6619.7|768
1649171100000|2022-04-05 15:05:00|6625.2|6624.2|6626.5|6625.5|6629.2|6628.2|6621.5|6620.5|624
1649171400000|2022-04-05 15:10:00|6626.2|6625.2|6632|6631|6633.2|6632.2|6623.2|6622.2|626
1649171700000|2022-04-05 15:15:00|6632.2|6631.2|6627.2|6626.2|6633|6632|6626.2|6625.2|851
1649172000000|2022-04-05 15:20:00|6627|6626|6630.7|6629.7|6635.5|6634.5|6627|6626|746
1649172300000|2022-04-05 15:25:00|6630.5|6629.5|6634|6633|6636.5|6635.5|6627.5|6626.5|972
1649172600000|2022-04-05 15:30:00|6635|6633.2|6646.5|6644.5|6650.2|6648.2|6634|6632|3587
1649172900000|2022-04-05 15:35:00|6646|6644|6640.2|6638.2|6650|6648|6634.2|6632.2|1742
1649173200000|2022-04-05 15:40:00|6640.5|6638.5|6642.2|6640.2|6645.7|6643.7|6636.5|6634.5|588
1649173500000|2022-04-05 15:45:00|6641.7|6639.7|6643|6641|6645.2|6643.2|6640.7|6638.7|5837
1649173800000|2022-04-05 15:50:00|6642.7|6640.7|6637.7|6635.7|6645|6643|6636|6634|300
1649174100000|2022-04-05 15:55:00|6637.5|6635.5|6635.5|6633.5|6638.7|6636.7|6635|6633|225
1649174400000|2022-04-05 16:00:00|6635.7|6633.7|6635.7|6633.7|6637.5|6635.5|6630.5|6628.5|230
1649174700000|2022-04-05 16:05:00|6635.5|6633.5|6635.2|6633.2|6638.5|6636.5|6634.7|6632.7|365
1649175000000|2022-04-05 16:10:00|6635|6633|6633.5|6631.5|6635.2|6633.2|6630|6628|237
1649175300000|2022-04-05 16:15:00|6633.7|6631.7|6627|6625|6633.7|6631.7|6626.2|6624.2|180
1649175600000|2022-04-05 16:20:00|6626.7|6624.7|6627.7|6625.7|6630|6628|6624|6622|115
1649175900000|2022-04-05 16:25:00|6627.5|6625.5|6623.7|6621.7|6627.5|6625.5|6622.5|6620.5|59
1649176200000|2022-04-05 16:30:00|6623.5|6621.5|6622.7|6620.7|6625|6623|6621.7|6619.7|75
1649176500000|2022-04-05 16:35:00|6622|6620|6627.5|6625.5|6628.7|6626.7|6620.5|6618.5|106
1649176800000|2022-04-05 16:40:00|6627.2|6625.2|6627|6625|6629.5|6627.5|6626.2|6624.2|97
1649177100000|2022-04-05 16:45:00|6627.2|6625.2|6632.2|6630.2|6633.2|6631.2|6625.7|6623.7|56
1649177400000|2022-04-05 16:50:00|6632.5|6630.5|6636.7|6634.7|6638.7|6636.7|6631|6629|130
1649177700000|2022-04-05 16:55:00|6637|6635|6638|6636|6639.2|6637.2|6635.5|6633.5|77
1649178000000|2022-04-05 17:00:00|6646.4|6644.4|6643.4|6641.4|6646.9|6644.9|6641.9|6639.9|223
1649178300000|2022-04-05 17:05:00|6643.2|6641.2|6655.7|6653.7|6655.7|6653.7|6642.2|6640.2|82
1649178600000|2022-04-05 17:10:00|6655.9|6653.9|6654.7|6652.7|6657.2|6655.2|6652.7|6650.7|80
1649178900000|2022-04-05 17:15:00|6654.4|6652.4|6658.7|6656.7|6659.7|6657.7|6653.9|6651.9|90
1649179200000|2022-04-05 17:20:00|6658.4|6656.4|6656.4|6654.4|6659.9|6657.9|6655.7|6653.7|31
1649179500000|2022-04-05 17:25:00|6656.7|6654.7|6654.7|6652.7|6657.7|6655.7|6653.7|6651.7|64
1649179800000|2022-04-05 17:30:00|6654.4|6652.4|6648.7|6646.7|6654.9|6652.9|6647.9|6645.9|38
1649180100000|2022-04-05 17:35:00|6648.9|6646.9|6645.4|6643.4|6649.7|6647.7|6644.4|6642.4|60
1649180400000|2022-04-05 17:40:00|6645.2|6643.2|6638.9|6636.9|6645.2|6643.2|6638.9|6636.9|60
1649180700000|2022-04-05 17:45:00|6638.7|6636.7|6638.4|6636.4|6641.2|6639.2|6636.4|6634.4|70
1649181000000|2022-04-05 17:50:00|6638.2|6636.2|6634.9|6632.9|6639.7|6637.7|6633.7|6631.7|28
1649181300000|2022-04-05 17:55:00|6634.7|6632.7|6636.7|6634.7|6639.2|6637.2|6633.9|6631.9|69
1649181600000|2022-04-05 18:00:00|6636.4|6634.4|6634.9|6632.9|6637.9|6635.9|6633.7|6631.7|54
1649181900000|2022-04-05 18:05:00|6635.2|6633.2|6633.9|6631.9|6636.7|6634.7|6633.2|6631.2|16
1649182200000|2022-04-05 18:10:00|6634.2|6632.2|6636.7|6634.7|6637.2|6635.2|6632.4|6630.4|28
1649182500000|2022-04-05 18:15:00|6636.9|6634.9|6642.9|6640.9|6642.9|6640.9|6634.4|6632.4|36
1649182800000|2022-04-05 18:20:00|6642.7|6640.7|6644.2|6642.2|6647.2|6645.2|6641.9|6639.9|59
1649183100000|2022-04-05 18:25:00|6643.9|6641.9|6642.2|6640.2|6647.7|6645.7|6641.4|6639.4|31
1649183400000|2022-04-05 18:30:00|6641.9|6639.9|6640.7|6638.7|6642.7|6640.7|6639.2|6637.2|20
1649183700000|2022-04-05 18:35:00|6640.9|6638.9|6639.7|6637.7|6644.2|6642.2|6638.7|6636.7|25
1649184000000|2022-04-05 18:40:00|6639.9|6637.9|6646.7|6644.7|6647.4|6645.4|6638.4|6636.4|12
1649184300000|2022-04-05 18:45:00|6646.4|6644.4|6646.7|6644.7|6649.7|6647.7|6643.4|6641.4|28
1649184600000|2022-04-05 18:50:00|6646.9|6644.9|6647.7|6645.7|6648.7|6646.7|6645.4|6643.4|49
1649184900000|2022-04-05 18:55:00|6647.9|6645.9|6639.4|6637.4|6650.4|6648.4|6637.9|6635.9|90
1649185200000|2022-04-05 19:00:00|6639.7|6637.7|6636.4|6634.4|6644.4|6642.4|6636.2|6634.2|191
1649185500000|2022-04-05 19:05:00|6636.7|6634.7|6635.9|6633.9|6636.7|6634.7|6633.9|6631.9|192
1649185800000|2022-04-05 19:10:00|6635.7|6633.7|6628.7|6626.7|6636.9|6634.9|6626.7|6624.7|131
1649186100000|2022-04-05 19:15:00|6628.4|6626.4|6624.7|6622.7|6629.4|6627.4|6623.4|6621.4|117
1649186400000|2022-04-05 19:20:00|6624.4|6622.4|6631.4|6629.4|6632.4|6630.4|6621.4|6619.4|108
1649186700000|2022-04-05 19:25:00|6631.2|6629.2|6622.9|6620.9|6631.2|6629.2|6621.9|6619.9|302
1649187000000|2022-04-05 19:30:00|6622.4|6620.4|6615.7|6613.7|6622.9|6620.9|6614.9|6612.9|62
1649187300000|2022-04-05 19:35:00|6615.4|6613.4|6615.7|6613.7|6617.9|6615.9|6613.4|6611.4|53
1649187600000|2022-04-05 19:40:00|6615.9|6613.9|6620.9|6618.9|6621.4|6619.4|6614.4|6612.4|121
1649187900000|2022-04-05 19:45:00|6621.2|6619.2|6615.9|6613.9|6622.4|6620.4|6614.2|6612.2|91
1649188200000|2022-04-05 19:50:00|6615.7|6613.7|6637.4|6635.4|6639.4|6637.4|6613.9|6611.9|409
1649188500000|2022-04-05 19:55:00|6636.7|6634.7|6636.4|6634.4|6642.4|6640.4|6630.9|6628.9|271
1649188800000|2022-04-05 20:00:00|6636.9|6632.9|6636.9|6632.9|6638.3|6634.3|6631.4|6627.4|0
1649189100000|2022-04-05 20:05:00|6637.4|6633.4|6637.4|6633.4|6638.9|6634.9|6636.4|6632.4|0
1649189400000|2022-04-05 20:10:00|6636.9|6632.9|6634.2|6630.2|6637.9|6633.9|6634.2|6630.2|0
1649189700000|2022-04-05 20:15:00|6634.3|6630.3|6638.4|6634.4|6638.4|6634.4|6634.2|6630.2|0
1649190000000|2022-04-05 20:20:00|6636.9|6632.9|6635.2|6631.2|6637.6|6633.6|6635.2|6631.2|0
1649190300000|2022-04-05 20:25:00|6635.7|6631.7|6635.2|6631.2|6635.7|6631.7|6634.6|6630.6|0
1649190600000|2022-04-05 20:30:00|6635.7|6631.7|6637.2|6633.2|6637.8|6633.8|6635.5|6631.5|0
1649190900000|2022-04-05 20:35:00|6637.3|6633.3|6637.6|6633.6|6637.8|6633.8|6637.1|6633.1|0
1649191200000|2022-04-05 20:40:00|6638.1|6634.1|6637.6|6633.6|6638.6|6634.6|6637.6|6633.6|0
1649191500000|2022-04-05 20:45:00|6638.1|6634.1|6639.6|6635.6|6640.2|6636.2|6638|6634|0
1649191800000|2022-04-05 20:50:00|6639.7|6635.7|6641.7|6637.7|6641.7|6637.7|6639.1|6635.1|0
1649192100000|2022-04-05 20:55:00|6641.6|6637.6|6642.8|6638.8|6643.1|6639.1|6641.2|6637.2|0
1649192400000|2022-04-05 21:00:00|6643|6639|6643.1|6639.1|6644|6640|6642.8|6638.8|0
1649192700000|2022-04-05 21:05:00|6642.8|6638.8|6642.5|6638.5|6642.8|6638.8|6642.5|6638.5|0
1649193000000|2022-04-05 21:10:00|6642.6|6638.6|6643.1|6639.1|6643.5|6639.5|6642.6|6638.6|0
1649193300000|2022-04-05 21:15:00|6643.3|6639.3|6643.6|6639.6|6644|6640|6642.8|6638.8|0
1649193600000|2022-04-05 21:20:00|6643|6639|6643.9|6639.9|6644.3|6640.3|6642.8|6638.8|0
1649193900000|2022-04-05 21:25:00|6644.1|6640.1|6644.6|6640.6|6645.1|6641.1|6643.3|6639.3|0
1649194200000|2022-04-05 21:30:00|6644.8|6640.8|6643.8|6639.8|6644.8|6640.8|6642.8|6638.8|0
1649194500000|2022-04-05 21:35:00|6645.8|6641.8|6645.1|6641.1|6645.8|6641.8|6644.9|6640.9|0
1649194800000|2022-04-05 21:40:00|6644.9|6640.9|6644.9|6640.9|6645.1|6641.1|6644.9|6640.9|0
1649195100000|2022-04-05 21:45:00|6644.8|6640.8|6644.2|6640.2|6644.8|6640.8|6644.1|6640.1|0
1649195400000|2022-04-05 21:50:00|6644.1|6640.1|6643.9|6639.9|6644.1|6640.1|6643.9|6639.9|0
1649195700000|2022-04-05 21:55:00|6644.1|6640.1|6643.9|6639.9|6644.4|6640.4|6643.9|6639.9|0
1649196000000|2022-04-05 22:00:00|6642.1|6638.1|6639.7|6635.7|6643.1|6639.1|6639.7|6635.7|0
1649196300000|2022-04-05 22:05:00|6640.2|6636.2|6637.9|6633.9|6640.2|6636.2|6637.4|6633.4|0
1649196600000|2022-04-05 22:10:00|6638.4|6634.4|6636.4|6632.4|6638.4|6634.4|6636.4|6632.4|0
1649196900000|2022-04-05 22:15:00|6636.9|6632.9|6636.9|6632.9|6637.4|6633.4|6635.7|6631.7|0
1649197200000|2022-04-05 22:20:00|6637.1|6633.1|6633.7|6629.7|6637.4|6633.4|6633.6|6629.6|0
1649197500000|2022-04-05 22:25:00|6633.6|6629.6|6633.2|6629.2|6633.7|6629.7|6632|6628|0
1649197800000|2022-04-05 22:30:00|6633.4|6629.4|6636.9|6632.9|6637.4|6633.4|6633.4|6629.4|0
1649198100000|2022-04-05 22:35:00|6637.1|6633.1|6635.7|6631.7|6638|6634|6634.7|6630.7|0
1649198400000|2022-04-05 22:40:00|6635.8|6631.8|6638|6634|6639.1|6635.1|6635.8|6631.8|0
1649198700000|2022-04-05 22:45:00|6638.3|6634.3|6638.5|6634.5|6639.1|6635.1|6638|6634|0
1649199000000|2022-04-05 22:50:00|6639.1|6635.1|6639.7|6635.7|6640.2|6636.2|6638.5|6634.5|0
1649199300000|2022-04-05 22:55:00|6639.6|6635.6|6639.1|6635.1|6639.7|6635.7|6639.1|6635.1|0
1649199600000|2022-04-05 23:00:00|6639.2|6635.2|6639.2|6635.2|6640.2|6636.2|6638.5|6634.5|0
1649199900000|2022-04-05 23:05:00|6639.1|6635.1|6636.4|6632.4|6639.1|6635.1|6636.4|6632.4|0
1649200200000|2022-04-05 23:10:00|6636.5|6632.5|6635.2|6631.2|6637|6633|6635.2|6631.2|0
1649200500000|2022-04-05 23:15:00|6634.7|6631.7|6635.9|6632.9|6635.9|6632.9|6634.2|6631.2|0
1649200800000|2022-04-05 23:20:00|6636.4|6633.4|6635.2|6632.2|6636.4|6633.4|6635.2|6632.2|0
1649201100000|2022-04-05 23:25:00|6634.7|6631.7|6634.2|6631.2|6635.2|6632.2|6633.7|6630.7|0
1649201400000|2022-04-05 23:30:00|6634.6|6631.6|6635.9|6632.9|6635.9|6632.9|6634.2|6631.2|0
1649201700000|2022-04-05 23:35:00|6636.4|6633.4|6635.9|6632.9|6636.4|6633.4|6635.2|6632.2|0
1649202000000|2022-04-05 23:40:00|6636.1|6633.1|6640.6|6637.6|6641|6638|6636.1|6633.1|0
1649202300000|2022-04-05 23:45:00|6640.1|6637.1|6637.4|6634.4|6640.6|6637.6|6637.4|6634.4|0
1649202600000|2022-04-05 23:50:00|6637.9|6634.9|6637.9|6634.9|6639.1|6636.1|6637.4|6634.4|0
1649202900000|2022-04-05 23:55:00|6637.4|6634.4|6635.3|6632.3|6637.4|6634.4|6633.8|6630.8|0
1649203200000|2022-04-06 00:00:00|6634.8|6631.8|6631.1|6628.1|6634.8|6631.8|6630.1|6627.1|0
1649203500000|2022-04-06 00:05:00|6630.6|6627.6|6639.1|6636.1|6639.4|6636.4|6629.6|6626.6|0
1649203800000|2022-04-06 00:10:00|6639.6|6636.6|6640.7|6637.7|6642.3|6639.3|6639.6|6636.6|0
1649204100000|2022-04-06 00:15:00|6640.4|6637.4|6635.8|6632.8|6643.8|6640.8|6635|6632|0
1649204400000|2022-04-06 00:20:00|6636.1|6633.1|6631.6|6628.6|6636.7|6633.7|6630.7|6627.7|0
1649204700000|2022-04-06 00:25:00|6632.2|6629.2|6629.9|6626.9|6635|6632|6629.8|6626.8|0
1649205000000|2022-04-06 00:30:00|6629.2|6626.2|6626.5|6623.5|6629.9|6626.9|6626.4|6623.4|0
1649205300000|2022-04-06 00:35:00|6626.4|6623.4|6626.4|6623.4|6626.4|6623.4|6623|6620|0
1649205600000|2022-04-06 00:40:00|6625.8|6622.8|6623|6620|6626.4|6623.4|6623|6620|0
1649205900000|2022-04-06 00:45:00|6621.3|6618.3|6621.3|6618.3|6621.3|6618.3|6617.9|6614.9|0
1649206200000|2022-04-06 00:50:00|6620.6|6617.6|6619.6|6616.6|6621.3|6618.3|6619.6|6616.6|0
1649206500000|2022-04-06 00:55:00|6619|6616|6612.9|6609.9|6619|6616|6612.9|6609.9|0
1649206800000|2022-04-06 01:00:00|6612.8|6609.8|6614.8|6611.8|6614.8|6611.8|6609.4|6606.4|0
1649207100000|2022-04-06 01:05:00|6614.5|6611.5|6620|6617|6620|6617|6613.1|6610.1|0
1649207400000|2022-04-06 01:10:00|6619.1|6616.1|6618.4|6615.4|6619.1|6616.1|6618.3|6615.3|0
1649207700000|2022-04-06 01:15:00|6619|6616|6628.6|6625.6|6628.6|6625.6|6619|6616|0
1649208000000|2022-04-06 01:20:00|6627.9|6624.9|6626.9|6623.9|6628.6|6625.6|6626|6623|0
1649208300000|2022-04-06 01:25:00|6626.6|6623.6|6621.8|6618.8|6626.9|6623.9|6621.8|6618.8|0
1649208600000|2022-04-06 01:30:00|6621.1|6618.1|6618.4|6615.4|6621.1|6618.1|6616.6|6613.6|0
1649208900000|2022-04-06 01:35:00|6618.1|6615.1|6613.2|6610.2|6618.4|6615.4|6611.5|6608.5|0
1649209200000|2022-04-06 01:40:00|6612.5|6609.5|6614.9|6611.9|6614.9|6611.9|6611.5|6608.5|0
1649209500000|2022-04-06 01:45:00|6614.3|6611.3|6616.6|6613.6|6616.6|6613.6|6608|6605|0
1649209800000|2022-04-06 01:50:00|6615.9|6612.9|6614.9|6611.9|6618.3|6615.3|6614.8|6611.8|0
1649210100000|2022-04-06 01:55:00|6614.8|6611.8|6611.5|6608.5|6614.9|6611.9|6609.8|6606.8|0
1649210400000|2022-04-06 02:00:00|6610.8|6607.8|6611.5|6608.5|6613.2|6610.2|6609.8|6606.8|0
1649210700000|2022-04-06 02:05:00|6612.1|6609.1|6613.2|6610.2|6613.2|6610.2|6612.1|6609.1|0
1649211000000|2022-04-06 02:10:00|6613.3|6610.3|6611.6|6608.6|6613.3|6610.3|6611.6|6608.6|0
1649211300000|2022-04-06 02:15:00|6602.2|6599.2|6601.2|6598.2|6602.9|6599.9|6601.2|6598.2|0
1649211600000|2022-04-06 02:20:00|6601.8|6598.8|6602.9|6599.9|6602.9|6599.9|6601.8|6598.8|0
1649211900000|2022-04-06 02:25:00|6603.6|6600.6|6604.6|6601.6|6604.6|6601.6|6602.9|6599.9|0
1649212200000|2022-04-06 02:30:00|6613|6610|6615|6612|6615|6612|6611.6|6608.6|0
1649212500000|2022-04-06 02:35:00|6615.7|6612.7|6616.5|6613.5|6617.4|6614.4|6615.7|6612.7|0
1649212800000|2022-04-06 02:40:00|6616.2|6613.2|6614.8|6611.8|6616.2|6613.2|6614|6611|0
1649213100000|2022-04-06 02:45:00|6614.5|6611.5|6614|6611|6615.7|6612.7|6614|6611|0
1649213400000|2022-04-06 02:50:00|6613.3|6610.3|6615.8|6612.8|6615.8|6612.8|6612.3|6609.3|0
1649213700000|2022-04-06 02:55:00|6615.5|6612.5|6615.8|6612.8|6615.8|6612.8|6614.1|6611.1|0
1649214000000|2022-04-06 03:00:00|6616.5|6613.5|6615.8|6612.8|6617.5|6614.5|6615.8|6612.8|0
1649214300000|2022-04-06 03:05:00|6615.9|6612.9|6615.9|6612.9|6615.9|6612.9|6615.9|6612.9|0
1649214600000|2022-04-06 03:10:00|6616.5|6613.5|6615.9|6612.9|6619.3|6616.3|6615.9|6612.9|0
1649214900000|2022-04-06 03:15:00|6615.2|6612.2|6615.9|6612.9|6615.9|6612.9|6614.2|6611.2|0
1649215200000|2022-04-06 03:20:00|6615.6|6612.6|6614.1|6611.1|6615.9|6612.9|6614.1|6611.1|0
1649215500000|2022-04-06 03:25:00|6613.4|6610.4|6614.1|6611.1|6614.1|6611.1|6612.4|6609.4|0
1649215800000|2022-04-06 03:30:00|6613.8|6610.8|6612.5|6609.5|6614.1|6611.1|6612.4|6609.4|0
1649216100000|2022-04-06 03:35:00|6613.1|6610.1|6614.1|6611.1|6614.2|6611.2|6612.4|6609.4|0
1649216400000|2022-04-06 03:40:00|6613.8|6610.8|6610.7|6607.7|6613.8|6610.8|6610.7|6607.7|0
1649216700000|2022-04-06 03:45:00|6611|6608|6612.4|6609.4|6612.4|6609.4|6610.7|6607.7|0
1649217000000|2022-04-06 03:50:00|6612.5|6609.5|6614.2|6611.2|6614.2|6611.2|6610.8|6607.8|0
1649217300000|2022-04-06 03:55:00|6613.9|6610.9|6614.3|6611.3|6614.3|6611.3|6612.5|6609.5|0
1649217900000|2022-04-06 04:05:00|6616|6613|6617.7|6614.7|6617.7|6614.7|6616|6613|0
1649218200000|2022-04-06 04:10:00|6618.1|6615.1|6619.4|6616.4|6619.4|6616.4|6617.7|6614.7|0
1649218500000|2022-04-06 04:15:00|6620.1|6617.1|6621.1|6618.1|6622.8|6619.8|6620.1|6617.1|0
1649218800000|2022-04-06 04:20:00|6621|6618|6621.1|6618.1|6621.1|6618.1|6621|6618|0
1649219100000|2022-04-06 04:25:00|6620.4|6617.4|6619.5|6616.5|6620.4|6617.4|6619.4|6616.4|0
1649219400000|2022-04-06 04:30:00|6618.9|6615.9|6617.8|6614.8|6618.9|6615.9|6617.8|6614.8|0
1649219700000|2022-04-06 04:35:00|6617.7|6614.7|6617.7|6614.7|6617.7|6614.7|6617.7|6614.7|0
1649220000000|2022-04-06 04:40:00|6618|6615|6617.7|6614.7|6619.4|6616.4|6617.7|6614.7|0
1649220300000|2022-04-06 04:45:00|6618.4|6615.4|6617.7|6614.7|6619.4|6616.4|6617.7|6614.7|0
1649220600000|2022-04-06 04:50:00|6617.1|6614.1|6616|6613|6617.1|6614.1|6616|6613|0
1649220900000|2022-04-06 04:55:00|6617.7|6614.7|6616|6613|6617.7|6614.7|6616|6613|0
1649221200000|2022-04-06 05:00:00|6616.1|6613.1|6619.5|6616.5|6619.5|6616.5|6616.1|6613.1|0
1649221500000|2022-04-06 05:05:00|6618.9|6615.9|6623|6620|6623|6620|6617.8|6614.8|0
1649221800000|2022-04-06 05:10:00|6622.7|6619.7|6621.5|6618.5|6623.2|6620.2|6621.3|6618.3|0
1649222100000|2022-04-06 05:15:00|6622.1|6619.1|6624.8|6621.8|6626.5|6623.5|6622.1|6619.1|0
1649222400000|2022-04-06 05:20:00|6625.4|6622.4|6626.5|6623.5|6626.5|6623.5|6624.8|6621.8|0
1649222700000|2022-04-06 05:25:00|6626.6|6623.6|6628.8|6625.8|6628.8|6625.8|6624.9|6621.9|0
1649223000000|2022-04-06 05:30:00|6629.4|6626.4|6630.7|6627.7|6630.7|6627.7|6628.8|6625.8|0
1649223300000|2022-04-06 05:35:00|6630.8|6627.8|6632.6|6629.6|6634.3|6631.3|6630.8|6627.8|0
1649223600000|2022-04-06 05:40:00|6632.9|6629.9|6632.3|6629.3|6634.3|6631.3|6630.7|6627.7|0
1649223900000|2022-04-06 05:45:00|6632.4|6629.4|6632.3|6629.3|6632.4|6629.4|6630.6|6627.6|0
1649224200000|2022-04-06 05:50:00|6632|6629|6632.3|6629.3|6632.3|6629.3|6630.6|6627.6|0
1649224500000|2022-04-06 05:55:00|6632|6629|6632.3|6629.3|6632.3|6629.3|6630.6|6627.6|0
1649224800000|2022-04-06 06:00:00|6632.2|6629.2|6633.9|6631.9|6637.2|6635.2|6625.7|6623.7|331
1649225100000|2022-04-06 06:05:00|6633.4|6631.4|6633.4|6631.4|6633.4|6631.4|6627.2|6625.2|167
1649225400000|2022-04-06 06:10:00|6633.7|6631.7|6637.9|6635.9|6639.4|6637.4|6632.7|6630.7|123
1649225700000|2022-04-06 06:15:00|6638.2|6636.2|6637.2|6635.2|6641.2|6639.2|6634.9|6632.9|114
1649226000000|2022-04-06 06:20:00|6637.4|6635.4|6636.2|6634.2|6639.7|6637.7|6634.9|6632.9|148
1649226300000|2022-04-06 06:25:00|6636.4|6634.4|6637.2|6635.2|6640.9|6638.9|6634.9|6632.9|81
1649226600000|2022-04-06 06:30:00|6637.4|6635.4|6643.4|6641.4|6643.7|6641.7|6634.9|6632.9|92
1649226900000|2022-04-06 06:35:00|6643.2|6641.2|6646.2|6644.2|6649.4|6647.4|6641.9|6639.9|114
1649227200000|2022-04-06 06:40:00|6645.9|6643.9|6650.4|6648.4|6653.9|6651.9|6645.9|6643.9|173
1649227500000|2022-04-06 06:45:00|6650.7|6648.7|6652.2|6650.2|6652.4|6650.4|6648.4|6646.4|48
1649227800000|2022-04-06 06:50:00|6651.9|6649.9|6646.4|6644.4|6651.9|6649.9|6644.9|6642.9|58
1649228100000|2022-04-06 06:55:00|6646.2|6644.2|6635.2|6633.2|6646.4|6644.4|6635.2|6633.2|293
1649228400000|2022-04-06 07:00:00|6634.7|6633.7|6624.7|6623.7|6645.7|6644.7|6623.4|6622.4|1715
1649228700000|2022-04-06 07:05:00|6624.4|6623.4|6642.7|6641.7|6643.2|6642.2|6617.9|6616.9|1029
1649229000000|2022-04-06 07:10:00|6643.2|6642.2|6645.4|6644.4|6655.7|6654.7|6634.2|6633.2|977
1649229300000|2022-04-06 07:15:00|6645.7|6644.7|6642.2|6641.2|6648.9|6647.9|6637.7|6636.7|605
1649229600000|2022-04-06 07:20:00|6641.9|6640.9|6635.9|6634.9|6641.9|6640.9|6633.9|6632.9|502
1649229900000|2022-04-06 07:25:00|6636.2|6635.2|6644.9|6643.9|6648.2|6647.2|6634.7|6633.7|433
1649230200000|2022-04-06 07:30:00|6645.2|6644.2|6625.7|6624.7|6648.9|6647.9|6625.2|6624.2|706
1649230500000|2022-04-06 07:35:00|6625.9|6624.9|6621.4|6620.4|6628.9|6627.9|6618.9|6617.9|597
1649230800000|2022-04-06 07:40:00|6620.9|6619.9|6613.4|6612.4|6626.2|6625.2|6609.4|6608.4|665
1649231100000|2022-04-06 07:45:00|6613.7|6612.7|6594.4|6593.4|6613.7|6612.7|6592.9|6591.9|997
1649231400000|2022-04-06 07:50:00|6594.2|6593.2|6593.7|6592.7|6599.4|6598.4|6588.7|6587.7|759
1649231700000|2022-04-06 07:55:00|6594.2|6593.2|6587.9|6586.9|6596.7|6595.7|6586.4|6585.4|609
1649232000000|2022-04-06 08:00:00|6588.4|6587.4|6597.4|6596.4|6599.9|6598.9|6585.2|6584.2|665
1649232300000|2022-04-06 08:05:00|6597.2|6596.2|6596.9|6595.9|6600.7|6599.7|6592.9|6591.9|563
1649232600000|2022-04-06 08:10:00|6597.2|6596.2|6591.9|6590.9|6597.4|6596.4|6585.9|6584.9|553
1649232900000|2022-04-06 08:15:00|6591.7|6590.7|6582.2|6581.2|6596.7|6595.7|6576.7|6575.7|677
1649233200000|2022-04-06 08:20:00|6581.9|6580.9|6572.7|6571.7|6581.9|6580.9|6568.7|6567.7|720
1649233500000|2022-04-06 08:25:00|6572.4|6571.4|6579.9|6578.9|6582.4|6581.4|6571.4|6570.4|541
1649233800000|2022-04-06 08:30:00|6579.4|6578.4|6576.4|6575.4|6585.4|6584.4|6574.9|6573.9|453
1649234100000|2022-04-06 08:35:00|6576.2|6575.2|6572.9|6571.9|6579.4|6578.4|6568.2|6567.2|463
1649234400000|2022-04-06 08:40:00|6572.7|6571.7|6565.2|6564.2|6575.4|6574.4|6563.4|6562.4|634
1649234700000|2022-04-06 08:45:00|6564.9|6563.9|6582.4|6581.4|6585.4|6584.4|6564.2|6563.2|463
1649235000000|2022-04-06 08:50:00|6582.2|6581.2|6582.4|6581.4|6587.2|6586.2|6579.4|6578.4|381
1649235300000|2022-04-06 08:55:00|6582.2|6581.2|6586.9|6585.9|6587.2|6586.2|6577.9|6576.9|165
1649235600000|2022-04-06 09:00:00|6587.2|6586.2|6584.4|6583.4|6592.9|6591.9|6583.9|6582.9|355
1649235900000|2022-04-06 09:05:00|6584.7|6583.7|6576.7|6575.7|6586.2|6585.2|6574.2|6573.2|193
1649236200000|2022-04-06 09:10:00|6576.9|6575.9|6572.9|6571.9|6580.2|6579.2|6570.4|6569.4|279
1649236500000|2022-04-06 09:15:00|6572.7|6571.7|6575.9|6574.9|6579.7|6578.7|6567.7|6566.7|333
1649236800000|2022-04-06 09:20:00|6576.4|6575.4|6574.7|6573.7|6576.4|6575.4|6571.4|6570.4|137
1649237100000|2022-04-06 09:25:00|6575.2|6574.2|6571.9|6570.9|6578.2|6577.2|6571.9|6570.9|218
1649237400000|2022-04-06 09:30:00|6572.2|6571.2|6573.9|6572.9|6575.9|6574.9|6570.9|6569.9|158
1649237700000|2022-04-06 09:35:00|6573.7|6572.7|6569.9|6568.9|6576.2|6575.2|6569.2|6568.2|330
1649238000000|2022-04-06 09:40:00|6570.2|6569.2|6570.4|6569.4|6574.2|6573.2|6564.4|6563.4|325
1649238300000|2022-04-06 09:45:00|6570.7|6569.7|6566.4|6565.4|6571.4|6570.4|6564.7|6563.7|209
1649238600000|2022-04-06 09:50:00|6566.2|6565.2|6568.9|6567.9|6571.9|6570.9|6563.9|6562.9|181
1649238900000|2022-04-06 09:55:00|6568.7|6567.7|6573.9|6572.9|6577.9|6576.9|6566.9|6565.9|254
1649239200000|2022-04-06 10:00:00|6574.2|6573.2|6578.4|6577.4|6579.7|6578.7|6572.2|6571.2|345
1649239500000|2022-04-06 10:05:00|6578.2|6577.2|6573.9|6572.9|6580.9|6579.9|6571.2|6570.2|577
1649239800000|2022-04-06 10:10:00|6573.7|6572.7|6558.4|6557.4|6574.2|6573.2|6554.9|6553.9|812
1649240100000|2022-04-06 10:15:00|6558.7|6557.7|6555.4|6554.4|6561.9|6560.9|6553.2|6552.2|432
1649240400000|2022-04-06 10:20:00|6555.7|6554.7|6562.4|6561.4|6562.7|6561.7|6551.9|6550.9|314
1649240700000|2022-04-06 10:25:00|6561.9|6560.9|6569.9|6568.9|6572.2|6571.2|6560.9|6559.9|486
1649241000000|2022-04-06 10:30:00|6570.2|6569.2|6565.9|6564.9|6570.4|6569.4|6562.4|6561.4|275
1649241300000|2022-04-06 10:35:00|6565.7|6564.7|6560.9|6559.9|6568.4|6567.4|6560.2|6559.2|193
1649241600000|2022-04-06 10:40:00|6561.2|6560.2|6567.7|6566.7|6570.4|6569.4|6560.4|6559.4|295
1649241900000|2022-04-06 10:45:00|6567.4|6566.4|6557.4|6556.4|6567.4|6566.4|6556.7|6555.7|212
1649242200000|2022-04-06 10:50:00|6557.7|6556.7|6559.9|6558.9|6560.4|6559.4|6552.9|6551.9|553
1649242500000|2022-04-06 10:55:00|6559.7|6558.7|6552.7|6551.7|6560.2|6559.2|6551.9|6550.9|430
1649242800000|2022-04-06 11:00:00|6552.4|6551.4|6546.9|6545.9|6555.2|6554.2|6546.9|6545.9|397
1649243100000|2022-04-06 11:05:00|6547.2|6546.2|6537.4|6536.4|6547.9|6546.9|6536.7|6535.7|475
1649243400000|2022-04-06 11:10:00|6537.2|6536.2|6533.7|6532.7|6540.9|6539.9|6532.9|6531.9|360
1649243700000|2022-04-06 11:15:00|6533.9|6532.9|6536.4|6535.4|6538.7|6537.7|6530.7|6529.7|314
1649244000000|2022-04-06 11:20:00|6536.7|6535.7|6530.9|6529.9|6538.7|6537.7|6530.9|6529.9|195
1649244300000|2022-04-06 11:25:00|6531.2|6530.2|6531.2|6530.2|6536.2|6535.2|6529.4|6528.4|263
1649244600000|2022-04-06 11:30:00|6531.7|6530.7|6532.4|6531.4|6535.2|6534.2|6529.2|6528.2|215
1649244900000|2022-04-06 11:35:00|6532.2|6531.2|6531.4|6530.4|6537.2|6536.2|6530.4|6529.4|197
1649245200000|2022-04-06 11:40:00|6531.7|6530.7|6522.7|6521.7|6531.9|6530.9|6521.7|6520.7|532
1649245500000|2022-04-06 11:45:00|6522.9|6521.9|6523.9|6522.9|6529.2|6528.2|6521.7|6520.7|268
1649245800000|2022-04-06 11:50:00|6524.2|6523.2|6516.9|6515.9|6524.7|6523.7|6516.2|6515.2|374
1649246100000|2022-04-06 11:55:00|6517.2|6516.2|6515.7|6514.7|6519.9|6518.9|6515.2|6514.2|293
1649246400000|2022-04-06 12:00:00|6515.4|6514.4|6510.9|6509.9|6518.2|6517.2|6507.7|6506.7|566
1649246700000|2022-04-06 12:05:00|6510.7|6509.7|6512.7|6511.7|6514.2|6513.2|6506.4|6505.4|408
1649247000000|2022-04-06 12:10:00|6512.4|6511.4|6519.4|6518.4|6520.4|6519.4|6508.7|6507.7|609
1649247300000|2022-04-06 12:15:00|6518.7|6517.7|6521.7|6520.7|6523.9|6522.9|6514.7|6513.7|448
1649247600000|2022-04-06 12:20:00|6522.4|6521.4|6528.4|6527.4|6529.4|6528.4|6522.2|6521.2|471
1649247900000|2022-04-06 12:25:00|6528.2|6527.2|6527.2|6526.2|6529.7|6528.7|6525.7|6524.7|283
1649248200000|2022-04-06 12:30:00|6527.4|6526.4|6522.9|6521.9|6527.9|6526.9|6516.7|6515.7|432
1649248500000|2022-04-06 12:35:00|6523.2|6522.2|6518.7|6517.7|6524.9|6523.9|6518.7|6517.7|275
1649248800000|2022-04-06 12:40:00|6518.2|6517.2|6513.2|6512.2|6518.2|6517.2|6510.9|6509.9|404
1649249100000|2022-04-06 12:45:00|6512.9|6511.9|6503.4|6502.4|6516.4|6515.4|6501.2|6500.2|417
1649249400000|2022-04-06 12:50:00|6502.9|6501.9|6495.2|6494.2|6506.4|6505.4|6495.2|6494.2|648
1649249700000|2022-04-06 12:55:00|6495.4|6494.4|6499.9|6498.9|6501.7|6500.7|6493.9|6492.9|793
1649250000000|2022-04-06 13:00:00|6500.4|6499.4|6504.9|6503.9|6506.4|6505.4|6495.9|6494.9|331
1649250300000|2022-04-06 13:05:00|6505.2|6504.2|6502.9|6501.9|6507.4|6506.4|6501.9|6500.9|394
1649250600000|2022-04-06 13:10:00|6503.2|6502.2|6498.9|6497.9|6506.2|6505.2|6496.9|6495.9|315
1649250900000|2022-04-06 13:15:00|6499.2|6498.2|6502.2|6501.2|6504.2|6503.2|6498.9|6497.9|360
1649251200000|2022-04-06 13:20:00|6501.7|6500.7|6499.4|6498.4|6502.2|6501.2|6495.7|6494.7|483
1649251500000|2022-04-06 13:25:00|6499.2|6498.2|6489.9|6488.9|6499.9|6498.9|6489.4|6488.4|412
1649251800000|2022-04-06 13:30:00|6489.7|6488.7|6483.4|6482.4|6500.9|6499.9|6480.9|6479.9|852
1649252100000|2022-04-06 13:35:00|6483.7|6482.7|6480.7|6479.7|6486.7|6485.7|6477.2|6476.2|805
1649252400000|2022-04-06 13:40:00|6480.4|6479.4|6471.9|6470.9|6481.9|6480.9|6470.4|6469.4|676
1649252700000|2022-04-06 13:45:00|6471.7|6470.7|6468.7|6467.7|6479.2|6478.2|6468.7|6467.7|629
1649253000000|2022-04-06 13:50:00|6468.4|6467.4|6474.2|6473.2|6479.9|6478.9|6467.2|6466.2|1195
1649253300000|2022-04-06 13:55:00|6473.7|6472.7|6464.4|6463.4|6479.4|6478.4|6463.4|6462.4|515
1649253600000|2022-04-06 14:00:00|6464.9|6463.9|6461.4|6460.4|6475.9|6474.9|6460.7|6459.7|771
1649253900000|2022-04-06 14:05:00|6461.2|6460.2|6456.2|6455.2|6465.4|6464.4|6454.7|6453.7|424
1649254200000|2022-04-06 14:10:00|6455.9|6454.9|6463.4|6462.4|6464.2|6463.2|6451.7|6450.7|647
1649254500000|2022-04-06 14:15:00|6463.2|6462.2|6484.2|6483.2|6484.9|6483.9|6462.4|6461.4|724
1649254800000|2022-04-06 14:20:00|6483.9|6482.9|6484.4|6483.4|6493.2|6492.2|6481.4|6480.4|683
1649255100000|2022-04-06 14:25:00|6483.7|6482.7|6472.4|6471.4|6484.4|6483.4|6472.4|6471.4|650
1649255400000|2022-04-06 14:30:00|6472.2|6471.2|6478.9|6477.9|6484.9|6483.9|6472.2|6471.2|785
1649255700000|2022-04-06 14:35:00|6479.2|6478.2|6490.7|6489.7|6490.9|6489.9|6479.2|6478.2|683
1649256000000|2022-04-06 14:40:00|6490.2|6489.2|6497.9|6496.9|6498.9|6497.9|6485.9|6484.9|928
1649256300000|2022-04-06 14:45:00|6497.2|6496.2|6501.9|6500.9|6505.2|6504.2|6495.7|6494.7|701
1649256600000|2022-04-06 14:50:00|6502.2|6501.2|6493.9|6492.9|6502.7|6501.7|6491.7|6490.7|665
1649256900000|2022-04-06 14:55:00|6493.7|6492.7|6491.7|6490.7|6496.9|6495.9|6489.7|6488.7|1492
1649257200000|2022-04-06 15:00:00|6490.7|6489.7|6494.2|6493.2|6499.7|6498.7|6489.2|6488.2|781
1649257500000|2022-04-06 15:05:00|6494.4|6493.4|6498.4|6497.4|6499.7|6498.7|6491.2|6490.2|550
1649257800000|2022-04-06 15:10:00|6498.2|6497.2|6499.2|6498.2|6501.7|6500.7|6495.7|6494.7|423
1649258100000|2022-04-06 15:15:00|6499.9|6498.9|6497.7|6496.7|6505.7|6504.7|6495.4|6494.4|624
1649258400000|2022-04-06 15:20:00|6497.9|6496.9|6508.7|6507.7|6512.4|6511.4|6497.7|6496.7|1084
1649258700000|2022-04-06 15:25:00|6508.4|6507.4|6508.2|6507.2|6508.7|6507.7|6497.4|6496.4|1573
1649259000000|2022-04-06 15:30:00|6508.7|6506.2|6509.4|6507.4|6513.7|6511.7|6505.2|6503.2|3970
1649259300000|2022-04-06 15:35:00|6509.7|6507.7|6498.2|6496.2|6510.9|6508.9|6495.4|6493.4|1963
1649259600000|2022-04-06 15:40:00|6498.4|6496.4|6500.7|6498.7|6504.9|6502.9|6497.7|6495.7|578
1649259900000|2022-04-06 15:45:00|6500.9|6498.9|6508.4|6506.4|6510.7|6508.7|6498.2|6496.2|444
1649260200000|2022-04-06 15:50:00|6508.2|6506.2|6508.2|6506.2|6512.7|6510.7|6504.9|6502.9|261
1649260500000|2022-04-06 15:55:00|6507.9|6505.9|6508.4|6506.4|6512.2|6510.2|6507.4|6505.4|121
1649260800000|2022-04-06 16:00:00|6508.7|6506.7|6511.9|6509.9|6514.4|6512.4|6506.2|6504.2|219
1649261100000|2022-04-06 16:05:00|6511.4|6509.4|6512.9|6510.9|6518.2|6516.2|6511.2|6509.2|329
1649261400000|2022-04-06 16:10:00|6513.2|6511.2|6508.4|6506.4|6514.4|6512.4|6508.2|6506.2|292
1649261700000|2022-04-06 16:15:00|6508.2|6506.2|6502.7|6500.7|6508.9|6506.9|6501.7|6499.7|207
1649262000000|2022-04-06 16:20:00|6502.4|6500.4|6500.4|6498.4|6503.7|6501.7|6497.9|6495.9|112
1649262300000|2022-04-06 16:25:00|6500.7|6498.7|6498.9|6496.9|6501.9|6499.9|6497.9|6495.9|107
1649262600000|2022-04-06 16:30:00|6498.7|6496.7|6500.9|6498.9|6501.9|6499.9|6497.2|6495.2|144
1649262900000|2022-04-06 16:35:00|6500.4|6498.4|6499.9|6497.9|6502.4|6500.4|6499.2|6497.2|89
1649263200000|2022-04-06 16:40:00|6499.7|6497.7|6499.9|6497.9|6500.9|6498.9|6498.2|6496.2|61
1649263500000|2022-04-06 16:45:00|6499.7|6497.7|6498.9|6496.9|6500.7|6498.7|6494.4|6492.4|82
1649263800000|2022-04-06 16:50:00|6498.7|6496.7|6498.4|6496.4|6498.9|6496.9|6495.7|6493.7|113
1649264100000|2022-04-06 16:55:00|6498.7|6496.7|6499.4|6497.4|6499.9|6497.9|6496.9|6494.9|80
1649264400000|2022-04-06 17:00:00|6498.9|6496.9|6497.9|6495.9|6499.9|6497.9|6496.9|6494.9|40
1649264700000|2022-04-06 17:05:00|6498.2|6496.2|6501.2|6499.2|6503.2|6501.2|6497.4|6495.4|111
1649265000000|2022-04-06 17:10:00|6500.9|6498.9|6503.2|6501.2|6503.2|6501.2|6499.2|6497.2|33
1649265300000|2022-04-06 17:15:00|6502.9|6500.9|6500.4|6498.4|6506.2|6504.2|6500.2|6498.2|85
1649265600000|2022-04-06 17:20:00|6500.7|6498.7|6509.7|6507.7|6509.7|6507.7|6500.2|6498.2|96
1649265900000|2022-04-06 17:25:00|6509.4|6507.4|6508.7|6506.7|6511.2|6509.2|6506.4|6504.4|104
1649266200000|2022-04-06 17:30:00|6508.4|6506.4|6511.4|6509.4|6512.9|6510.9|6506.4|6504.4|95
1649266500000|2022-04-06 17:35:00|6511.7|6509.7|6512.7|6510.7|6513.4|6511.4|6508.2|6506.2|81
1649266800000|2022-04-06 17:40:00|6512.4|6510.4|6515.4|6513.4|6518.2|6516.2|6510.7|6508.7|184
1649267100000|2022-04-06 17:45:00|6515.2|6513.2|6517.4|6515.4|6517.9|6515.9|6509.9|6507.9|135
1649267400000|2022-04-06 17:50:00|6517.7|6515.7|6514.7|6512.7|6519.2|6517.2|6513.7|6511.7|158
1649267700000|2022-04-06 17:55:00|6515.2|6513.2|6505.9|6503.9|6515.2|6513.2|6505.9|6503.9|146
1649268000000|2022-04-06 18:00:00|6506.4|6504.4|6519.2|6517.2|6532.7|6530.7|6500.7|6498.7|432
1649268300000|2022-04-06 18:05:00|6518.9|6516.9|6499.7|6497.7|6518.9|6516.9|6496.9|6494.9|183
1649268600000|2022-04-06 18:10:00|6499.4|6497.4|6487.7|6485.7|6500.2|6498.2|6485.9|6483.9|175
1649268900000|2022-04-06 18:15:00|6487.4|6485.4|6481.4|6479.4|6487.4|6485.4|6475.7|6473.7|246
1649269200000|2022-04-06 18:20:00|6481.2|6479.2|6486.7|6484.7|6489.7|6487.7|6478.9|6476.9|198
1649269500000|2022-04-06 18:25:00|6486.9|6484.9|6489.2|6487.2|6497.2|6495.2|6483.2|6481.2|133
1649269800000|2022-04-06 18:30:00|6488.9|6486.9|6512.2|6510.2|6518.2|6516.2|6488.2|6486.2|223
1649270100000|2022-04-06 18:35:00|6511.9|6509.9|6508.2|6506.2|6518.9|6516.9|6502.4|6500.4|177
1649270400000|2022-04-06 18:40:00|6507.7|6505.7|6513.2|6511.2|6516.7|6514.7|6503.9|6501.9|90
1649270700000|2022-04-06 18:45:00|6512.9|6510.9|6506.4|6504.4|6518.9|6516.9|6504.9|6502.9|61
1649271000000|2022-04-06 18:50:00|6506.7|6504.7|6518.9|6516.9|6521.2|6519.2|6506.7|6504.7|68
1649271300000|2022-04-06 18:55:00|6518.7|6516.7|6526.9|6524.9|6527.4|6525.4|6518.7|6516.7|137
1649271600000|2022-04-06 19:00:00|6527.2|6525.2|6531.2|6529.2|6535.2|6533.2|6526.9|6524.9|201
1649271900000|2022-04-06 19:05:00|6531.7|6529.7|6523.4|6521.4|6531.7|6529.7|6519.2|6517.2|120
1649272200000|2022-04-06 19:10:00|6523.7|6521.7|6526.7|6524.7|6529.4|6527.4|6520.7|6518.7|188
1649272500000|2022-04-06 19:15:00|6526.9|6524.9|6517.2|6515.2|6530.9|6528.9|6517.2|6515.2|184
1649272800000|2022-04-06 19:20:00|6517.4|6515.4|6505.4|6503.4|6518.4|6516.4|6504.7|6502.7|151
1649273100000|2022-04-06 19:25:00|6505.7|6503.7|6499.2|6497.2|6507.2|6505.2|6498.7|6496.7|143
1649273400000|2022-04-06 19:30:00|6498.7|6496.7|6498.4|6496.4|6505.7|6503.7|6496.2|6494.2|188
1649273700000|2022-04-06 19:35:00|6498.7|6496.7|6508.9|6506.9|6510.7|6508.7|6496.4|6494.4|86
1649274000000|2022-04-06 19:40:00|6508.7|6506.7|6510.4|6508.4|6513.4|6511.4|6502.9|6500.9|102
1649274300000|2022-04-06 19:45:00|6510.2|6508.2|6516.9|6514.9|6523.4|6521.4|6506.9|6504.9|99
1649274600000|2022-04-06 19:50:00|6517.2|6515.2|6507.2|6505.2|6522.2|6520.2|6506.7|6504.7|272
1649274900000|2022-04-06 19:55:00|6506.9|6504.9|6503.9|6501.9|6518.9|6516.9|6500.4|6498.4|330
1649275200000|2022-04-06 20:00:00|6503.3|6499.3|6504.4|6500.4|6507.1|6503.1|6496.4|6492.4|0
1649275500000|2022-04-06 20:05:00|6503.9|6499.9|6508.2|6504.2|6509.6|6505.6|6503.9|6499.9|0
1649275800000|2022-04-06 20:10:00|6507.9|6503.9|6502.8|6498.8|6509.7|6505.7|6502.8|6498.8|0
1649276100000|2022-04-06 20:15:00|6503.4|6499.4|6503.9|6499.9|6504.5|6500.5|6496.5|6492.5|0
1649276400000|2022-04-06 20:20:00|6503.4|6499.4|6501.8|6497.8|6504.5|6500.5|6500.7|6496.7|0
1649276700000|2022-04-06 20:25:00|6502.1|6498.1|6503.8|6499.8|6504.6|6500.6|6501.8|6497.8|0
1649277000000|2022-04-06 20:30:00|6504|6500|6503.1|6499.1|6504.8|6500.8|6503.1|6499.1|0
1649277300000|2022-04-06 20:35:00|6504|6500|6500|6496|6504.3|6500.3|6497.9|6493.9|0
1649277600000|2022-04-06 20:40:00|6499.6|6495.6|6499|6495|6501.2|6497.2|6498.8|6494.8|0
1649277900000|2022-04-06 20:45:00|6500.2|6496.2|6501.1|6497.1|6501.6|6497.6|6499|6495|0
1649278200000|2022-04-06 20:50:00|6501.6|6497.6|6497.3|6493.3|6501.6|6497.6|6497.3|6493.3|0
1649278500000|2022-04-06 20:55:00|6497.8|6493.8|6497|6493|6498.4|6494.4|6496.5|6492.5|0
1649278800000|2022-04-06 21:00:00|6496.5|6492.5|6496.5|6492.5|6497.7|6493.7|6495.8|6491.8|0
1649279100000|2022-04-06 21:05:00|6496.6|6492.6|6498|6494|6498.2|6494.2|6496.5|6492.5|0
1649279400000|2022-04-06 21:10:00|6498.2|6494.2|6498|6494|6498.4|6494.4|6497.4|6493.4|0
1649279700000|2022-04-06 21:15:00|6498.2|6494.2|6498|6494|6498.2|6494.2|6498|6494|0
1649280000000|2022-04-06 21:20:00|6498.2|6494.2|6498|6494|6498.2|6494.2|6497.8|6493.8|0
1649280300000|2022-04-06 21:25:00|6498.2|6494.2|6497.8|6493.8|6498.3|6494.3|6497.8|6493.8|0
1649280600000|2022-04-06 21:30:00|6497.7|6493.7|6496.5|6492.5|6497.7|6493.7|6495.7|6491.7|0
1649280900000|2022-04-06 21:35:00|6496.7|6492.7|6496.5|6492.5|6496.7|6492.7|6496.3|6492.3|0
1649281200000|2022-04-06 21:40:00|6496.7|6492.7|6497|6493|6497|6493|6496.7|6492.7|0
1649281500000|2022-04-06 21:45:00|6497.1|6493.1|6497.8|6493.8|6497.8|6493.8|6496.8|6492.8|0
1649281800000|2022-04-06 21:50:00|6497.3|6493.3|6497.3|6493.3|6497.5|6493.5|6497.2|6493.2|0
1649282100000|2022-04-06 21:55:00|6497.2|6493.2|6497.5|6493.5|6497.5|6493.5|6496.8|6492.8|0
1649282400000|2022-04-06 22:00:00|6496|6492|6502.8|6498.8|6502.8|6498.8|6496|6492|0
1649282700000|2022-04-06 22:05:00|6503.3|6499.3|6505.1|6501.1|6506.3|6502.3|6502.1|6498.1|0
1649283000000|2022-04-06 22:10:00|6505.2|6501.2|6505.6|6501.6|6506.3|6502.3|6504.6|6500.6|0
1649283300000|2022-04-06 22:15:00|6505.7|6501.7|6504.1|6500.1|6507.8|6503.8|6504.1|6500.1|0
1649283600000|2022-04-06 22:20:00|6504.2|6500.2|6504.1|6500.1|6505.2|6501.2|6503.6|6499.6|0
1649283900000|2022-04-06 22:25:00|6504.2|6500.2|6504.2|6500.2|6504.7|6500.7|6502.6|6498.6|0
1649284200000|2022-04-06 22:30:00|6504.3|6500.3|6508.4|6504.4|6508.4|6504.4|6504.3|6500.3|0
1649284500000|2022-04-06 22:35:00|6508.7|6504.7|6507.4|6503.4|6508.9|6504.9|6506.9|6502.9|0
1649284800000|2022-04-06 22:40:00|6507.5|6503.5|6507.9|6503.9|6508.4|6504.4|6503.6|6499.6|0
1649285100000|2022-04-06 22:45:00|6508.1|6504.1|6506.3|6502.3|6508.4|6504.4|6506.3|6502.3|0
1649285400000|2022-04-06 22:50:00|6505.6|6501.6|6503.6|6499.6|6506.5|6502.5|6501.9|6497.9|0
1649285700000|2022-04-06 22:55:00|6503.1|6499.1|6504.6|6500.6|6505.6|6501.6|6503.1|6499.1|0
1649286000000|2022-04-06 23:00:00|6504.3|6500.3|6501.4|6497.4|6506.3|6502.3|6501.4|6497.4|0
1649286300000|2022-04-06 23:05:00|6500.9|6496.9|6501.4|6497.4|6501.9|6497.9|6499.9|6495.9|0
1649286600000|2022-04-06 23:10:00|6501.5|6497.5|6501|6497|6502.7|6498.7|6500|6496|0
1649286900000|2022-04-06 23:15:00|6501.5|6497.5|6501|6498|6501.8|6498.8|6500.5|6497.5|0
1649287200000|2022-04-06 23:20:00|6500.8|6497.8|6502.2|6499.2|6503.2|6500.2|6500.8|6497.8|0
1649287500000|2022-04-06 23:25:00|6501.5|6498.5|6501.5|6498.5|6502.2|6499.2|6500.5|6497.5|0
1649287800000|2022-04-06 23:30:00|6501|6498|6495.3|6492.3|6502.2|6499.2|6493.5|6490.5|0
1649288100000|2022-04-06 23:35:00|6495.2|6492.2|6486|6483|6495.3|6492.3|6485|6482|0
1649288400000|2022-04-06 23:40:00|6486.3|6483.3|6486.3|6483.3|6487.7|6484.7|6484.4|6481.4|0
1649288700000|2022-04-06 23:45:00|6485.9|6482.9|6483.9|6480.9|6487.1|6484.1|6483.9|6480.9|0
1649289000000|2022-04-06 23:50:00|6483.4|6480.4|6479.7|6476.7|6484.4|6481.4|6477|6474|0
1649289300000|2022-04-06 23:55:00|6479.4|6476.4|6475.5|6472.5|6479.7|6476.7|6472.8|6469.8|0
1649289600000|2022-04-07 00:00:00|6473.8|6470.8|6478.6|6475.6|6479.8|6476.8|6469|6466|0
1649289900000|2022-04-07 00:05:00|6479.3|6476.3|6475.3|6472.3|6479.8|6476.8|6475.3|6472.3|0
1649290200000|2022-04-07 00:10:00|6475|6472|6475|6472|6479.9|6476.9|6473.9|6470.9|0
1649290500000|2022-04-07 00:15:00|6475.6|6472.6|6469.8|6466.8|6478.3|6475.3|6469.8|6466.8|0
1649290800000|2022-04-07 00:20:00|6469.9|6466.9|6474.9|6471.9|6476.6|6473.6|6469.9|6466.9|0
1649291100000|2022-04-07 00:25:00|6474.3|6471.3|6476.7|6473.7|6476.7|6473.7|6473.2|6470.2|0
1649291400000|2022-04-07 00:30:00|6467.4|6464.4|6463.9|6460.9|6467.4|6464.4|6463.9|6460.9|0
1649291700000|2022-04-07 00:35:00|6463.6|6460.6|6462.3|6459.3|6463.9|6460.9|6462.2|6459.2|0
1649292000000|2022-04-07 00:40:00|6462.9|6459.9|6469.1|6466.1|6469.1|6466.1|6462.9|6459.9|0
1649292300000|2022-04-07 00:45:00|6476.7|6473.7|6475|6472|6476.7|6473.7|6473.3|6470.3|0
1649292600000|2022-04-07 00:50:00|6475.6|6472.6|6478.4|6475.4|6478.4|6475.4|6475.6|6472.6|0
1649292900000|2022-04-07 00:55:00|6477.7|6474.7|6478.4|6475.4|6478.4|6475.4|6476.7|6473.7|0
1649293200000|2022-04-07 01:00:00|6477.8|6474.8|6476.7|6473.7|6477.8|6474.8|6475|6472|0
1649293500000|2022-04-07 01:05:00|6477.3|6474.3|6482.1|6479.1|6482.1|6479.1|6476.7|6473.7|0
1649293800000|2022-04-07 01:10:00|6481.8|6478.8|6483.7|6480.7|6483.7|6480.7|6481.2|6478.2|0
1649294100000|2022-04-07 01:15:00|6483.1|6480.1|6483.7|6480.7|6485.4|6482.4|6482|6479|0
1649294400000|2022-04-07 01:20:00|6484.3|6481.3|6483.6|6480.6|6485.4|6482.4|6483.6|6480.6|0
1649294700000|2022-04-07 01:25:00|6483|6480|6481.4|6478.4|6483.1|6480.1|6480.4|6477.4|0
1649295000000|2022-04-07 01:30:00|6481.1|6478.1|6484.8|6481.8|6484.8|6481.8|6479.7|6476.7|0
1649295300000|2022-04-07 01:35:00|6484.5|6481.5|6488.3|6485.3|6488.3|6485.3|6484|6481|0
1649295600000|2022-04-07 01:40:00|6490|6487|6495.2|6492.2|6495.2|6492.2|6488.3|6485.3|0
1649295900000|2022-04-07 01:45:00|6495.8|6492.8|6496.9|6493.9|6502.1|6499.1|6495.2|6492.2|0
1649296200000|2022-04-07 01:50:00|6496.6|6493.6|6495.2|6492.2|6496.9|6493.9|6493.5|6490.5|0
1649296500000|2022-04-07 01:55:00|6495.6|6492.6|6490.1|6487.1|6496.9|6493.9|6490.1|6487.1|0
1649296800000|2022-04-07 02:00:00|6490.2|6487.2|6486.8|6483.8|6490.2|6487.2|6486|6483|0
1649297100000|2022-04-07 02:05:00|6486.5|6483.5|6486.8|6483.8|6488.5|6485.5|6485.1|6482.1|0
1649297400000|2022-04-07 02:10:00|6488.5|6485.5|6485.1|6482.1|6488.5|6485.5|6485.1|6482.1|0
1649297700000|2022-04-07 02:15:00|6484.5|6481.5|6483.4|6480.4|6485.1|6482.1|6481.7|6478.7|0
1649298000000|2022-04-07 02:20:00|6483.7|6480.7|6483.4|6480.4|6485.1|6482.1|6483.3|6480.3|0
1649298300000|2022-04-07 02:25:00|6484|6481|6485|6482|6485.1|6482.1|6483.4|6480.4|0
1649298600000|2022-04-07 02:30:00|6484.7|6481.7|6488.5|6485.5|6490.2|6487.2|6483.4|6480.4|0
1649298900000|2022-04-07 02:35:00|6488.4|6485.4|6481.6|6478.6|6488.4|6485.4|6481.6|6478.6|0
1649299200000|2022-04-07 02:40:00|6481.7|6478.7|6481.7|6478.7|6481.7|6478.7|6479.9|6476.9|0
1649299500000|2022-04-07 02:45:00|6481|6478|6481.7|6478.7|6481.7|6478.7|6480|6477|0
1649299800000|2022-04-07 02:50:00|6482.3|6479.3|6483.4|6480.4|6483.4|6480.4|6481.7|6478.7|0
1649300100000|2022-04-07 02:55:00|6482.7|6479.7|6481.8|6478.8|6483.4|6480.4|6481.7|6478.7|0
1649300400000|2022-04-07 03:00:00|6483.5|6480.5|6481.8|6478.8|6483.5|6480.5|6481.8|6478.8|0
1649300700000|2022-04-07 03:05:00|6480.1|6477.1|6483.4|6480.4|6483.5|6480.5|6480.1|6477.1|0
1649301000000|2022-04-07 03:10:00|6483.5|6480.5|6483.4|6480.4|6483.5|6480.5|6483.4|6480.4|0
1649301600000|2022-04-07 03:20:00|6483.5|6480.5|6483.4|6480.4|6485.1|6482.1|6483.4|6480.4|0
1649301900000|2022-04-07 03:25:00|6484|6481|6483.3|6480.3|6485.1|6482.1|6483.3|6480.3|0
1649302200000|2022-04-07 03:30:00|6474.1|6471.1|6474|6471|6475.7|6472.7|6474|6471|0
1649302500000|2022-04-07 03:35:00|6474.4|6471.4|6474|6471|6475.7|6472.7|6474|6471|0
1649302800000|2022-04-07 03:40:00|6473.9|6470.9|6473.8|6470.8|6473.9|6470.9|6470.5|6467.5|0
1649303100000|2022-04-07 03:45:00|6483.8|6480.8|6484.8|6481.8|6484.8|6481.8|6483.8|6480.8|0
1649303400000|2022-04-07 03:50:00|6484.5|6481.5|6483.1|6480.1|6484.8|6481.8|6483.1|6480.1|0
1649303700000|2022-04-07 03:55:00|6482.8|6479.8|6483.1|6480.1|6483.1|6480.1|6481.4|6478.4|0
1649304000000|2022-04-07 04:00:00|6483.8|6480.8|6483.8|6480.8|6483.8|6480.8|6483.8|6480.8|0
1649304300000|2022-04-07 04:05:00|6483.9|6480.9|6483.8|6480.8|6485.5|6482.5|6483.8|6480.8|0
1649304600000|2022-04-07 04:10:00|6483.5|6480.5|6483|6480|6483.8|6480.8|6482.1|6479.1|0
1649304900000|2022-04-07 04:15:00|6482.7|6479.7|6483.8|6480.8|6483.8|6480.8|6482.1|6479.1|0
1649305200000|2022-04-07 04:20:00|6483|6480|6482.1|6479.1|6483|6480|6482.1|6479.1|0
1649305500000|2022-04-07 04:25:00|6481.8|6478.8|6482|6479|6482.1|6479.1|6478.6|6475.6|0
1649305800000|2022-04-07 04:30:00|6482.7|6479.7|6483.8|6480.8|6485.5|6482.5|6482.7|6479.7|0
1649306100000|2022-04-07 04:35:00|6484.6|6481.6|6484.6|6481.6|6484.6|6481.6|6484.6|6481.6|0
1649306400000|2022-04-07 04:40:00|6484|6481|6484.7|6481.7|6484.7|6481.7|6482.9|6479.9|0
1649306700000|2022-04-07 04:45:00|6484.3|6481.3|6484.7|6481.7|6484.7|6481.7|6482.1|6479.1|0
1649307000000|2022-04-07 04:50:00|6484|6481|6484.7|6481.7|6484.7|6481.7|6483|6480|0
1649307300000|2022-04-07 04:55:00|6484.3|6481.3|6481.3|6478.3|6484.3|6481.3|6481.3|6478.3|0
1649307600000|2022-04-07 05:00:00|6480.6|6477.6|6478|6475|6483.2|6480.2|6476.3|6473.3|0
1649307900000|2022-04-07 05:05:00|6477.7|6474.7|6480.4|6477.4|6480.4|6477.4|6476.3|6473.3|0
1649308200000|2022-04-07 05:10:00|6480.5|6477.5|6482.2|6479.2|6482.2|6479.2|6478.7|6475.7|0
1649308500000|2022-04-07 05:15:00|6482.9|6479.9|6480.6|6477.6|6483.9|6480.9|6478.9|6475.9|0
1649308800000|2022-04-07 05:20:00|6481.3|6478.3|6477.1|6474.1|6482.3|6479.3|6475.4|6472.4|0
1649309100000|2022-04-07 05:25:00|6476.5|6473.5|6475.4|6472.4|6477.2|6474.2|6475.4|6472.4|0
1649309400000|2022-04-07 05:30:00|6475.5|6472.5|6477.2|6474.2|6480.7|6477.7|6475.4|6472.4|0
1649309700000|2022-04-07 05:35:00|6477.8|6474.8|6482.5|6479.5|6484.2|6481.2|6477.2|6474.2|0
1649310000000|2022-04-07 05:40:00|6483.1|6480.1|6479.1|6476.1|6484.2|6481.2|6479.1|6476.1|0
1649310300000|2022-04-07 05:45:00|6470.4|6467.4|6478.3|6475.3|6480|6477|6470.4|6467.4|0
1649310600000|2022-04-07 05:50:00|6477.7|6474.7|6480|6477|6480.1|6477.1|6476.6|6473.6|0
1649310900000|2022-04-07 05:55:00|6480.1|6477.1|6478.3|6475.3|6480.1|6477.1|6476.6|6473.6|0
1649311200000|2022-04-07 06:00:00|6488.1|6484.1|6486.9|6484.9|6492.2|6490.2|6479.9|6477.9|762
1649311500000|2022-04-07 06:05:00|6487.2|6485.2|6497.7|6495.7|6499.9|6497.9|6485.4|6483.4|143
1649311800000|2022-04-07 06:10:00|6498.2|6496.2|6500.2|6498.2|6504.7|6502.7|6497.4|6495.4|129
1649312100000|2022-04-07 06:15:00|6499.7|6497.7|6508.4|6506.4|6510.9|6508.9|6499.7|6497.7|106
1649312400000|2022-04-07 06:20:00|6508.2|6506.2|6513.4|6511.4|6514.2|6512.2|6504.4|6502.4|166
1649312700000|2022-04-07 06:25:00|6513.7|6511.7|6524.4|6522.4|6527.2|6525.2|6511.4|6509.4|200
1649313000000|2022-04-07 06:30:00|6524.2|6522.2|6518.2|6516.2|6529.2|6527.2|6516.2|6514.2|220
1649313300000|2022-04-07 06:35:00|6517.9|6515.9|6525.7|6523.7|6527.7|6525.7|6517.9|6515.9|104
1649313600000|2022-04-07 06:40:00|6525.9|6523.9|6535.4|6533.4|6537.4|6535.4|6525.9|6523.9|132
1649313900000|2022-04-07 06:45:00|6535.2|6533.2|6529.4|6527.4|6537.2|6535.2|6528.4|6526.4|102
1649314200000|2022-04-07 06:50:00|6529.2|6527.2|6531.4|6529.4|6534.7|6532.7|6527.9|6525.9|103
1649314500000|2022-04-07 06:55:00|6531.2|6529.2|6536.4|6534.4|6542.4|6540.4|6528.9|6526.9|372
1649314800000|2022-04-07 07:00:00|6535.9|6534.9|6544.4|6543.4|6552.4|6551.4|6531.4|6530.4|2249
1649315100000|2022-04-07 07:05:00|6544.9|6543.9|6554.4|6553.4|6555.9|6554.9|6540.9|6539.9|782
1649315400000|2022-04-07 07:10:00|6554.2|6553.2|6558.2|6557.2|6565.4|6564.4|6551.9|6550.9|874
1649315700000|2022-04-07 07:15:00|6558.4|6557.4|6552.9|6551.9|6560.9|6559.9|6549.9|6548.9|503
1649316000000|2022-04-07 07:20:00|6553.4|6552.4|6566.2|6565.2|6568.7|6567.7|6547.4|6546.4|624
1649316300000|2022-04-07 07:25:00|6565.9|6564.9|6553.2|6552.2|6566.4|6565.4|6552.9|6551.9|563
1649316600000|2022-04-07 07:30:00|6553.4|6552.4|6544.2|6543.2|6553.4|6552.4|6533.4|6532.4|783
1649316900000|2022-04-07 07:35:00|6544.4|6543.4|6538.9|6537.9|6547.9|6546.9|6538.9|6537.9|349
1649317200000|2022-04-07 07:40:00|6539.2|6538.2|6525.4|6524.4|6541.2|6540.2|6525.2|6524.2|589
1649317500000|2022-04-07 07:45:00|6525.7|6524.7|6534.4|6533.4|6538.7|6537.7|6524.7|6523.7|607
1649317800000|2022-04-07 07:50:00|6534.7|6533.7|6534.7|6533.7|6543.4|6542.4|6533.7|6532.7|336
1649318100000|2022-04-07 07:55:00|6534.9|6533.9|6525.4|6524.4|6535.2|6534.2|6516.9|6515.9|463
1649318400000|2022-04-07 08:00:00|6525.7|6524.7|6519.4|6518.4|6527.2|6526.2|6515.2|6514.2|578
1649318700000|2022-04-07 08:05:00|6519.2|6518.2|6526.9|6525.9|6527.7|6526.7|6513.7|6512.7|334
1649319000000|2022-04-07 08:10:00|6527.2|6526.2|6511.4|6510.4|6529.2|6528.2|6509.4|6508.4|432
1649319300000|2022-04-07 08:15:00|6512.2|6511.2|6514.9|6513.9|6518.7|6517.7|6511.9|6510.9|268
1649319600000|2022-04-07 08:20:00|6515.2|6514.2|6516.9|6515.9|6527.9|6526.9|6514.9|6513.9|299
1649319900000|2022-04-07 08:25:00|6516.7|6515.7|6522.7|6521.7|6525.9|6524.9|6515.9|6514.9|157
1649320200000|2022-04-07 08:30:00|6522.9|6521.9|6525.4|6524.4|6528.7|6527.7|6521.4|6520.4|187
1649320500000|2022-04-07 08:35:00|6525.2|6524.2|6519.7|6518.7|6527.9|6526.9|6518.9|6517.9|101
1649320800000|2022-04-07 08:40:00|6519.9|6518.9|6529.9|6528.9|6532.4|6531.4|6519.7|6518.7|134
1649321100000|2022-04-07 08:45:00|6530.2|6529.2|6532.4|6531.4|6532.4|6531.4|6527.4|6526.4|203
1649321400000|2022-04-07 08:50:00|6532.7|6531.7|6539.4|6538.4|6539.7|6538.7|6530.7|6529.7|263
1649321700000|2022-04-07 08:55:00|6539.2|6538.2|6546.2|6545.2|6547.2|6546.2|6534.7|6533.7|254
1649322000000|2022-04-07 09:00:00|6545.9|6544.9|6541.7|6540.7|6549.4|6548.4|6541.7|6540.7|387
1649322300000|2022-04-07 09:05:00|6541.4|6540.4|6540.4|6539.4|6544.7|6543.7|6538.9|6537.9|312
1649322600000|2022-04-07 09:10:00|6540.2|6539.2|6536.2|6535.2|6540.9|6539.9|6534.4|6533.4|561
1649322900000|2022-04-07 09:15:00|6536.4|6535.4|6540.9|6539.9|6543.9|6542.9|6532.7|6531.7|511
1649323200000|2022-04-07 09:20:00|6540.7|6539.7|6546.9|6545.9|6552.2|6551.2|6539.9|6538.9|480
1649323500000|2022-04-07 09:25:00|6546.7|6545.7|6547.4|6546.4|6548.7|6547.7|6540.4|6539.4|170
1649323800000|2022-04-07 09:30:00|6547.7|6546.7|6547.7|6546.7|6552.2|6551.2|6544.2|6543.2|233
1649324100000|2022-04-07 09:35:00|6547.9|6546.9|6553.9|6552.9|6556.2|6555.2|6547.2|6546.2|324
1649324400000|2022-04-07 09:40:00|6554.2|6553.2|6549.9|6548.9|6555.2|6554.2|6548.7|6547.7|273
1649324700000|2022-04-07 09:45:00|6549.7|6548.7|6545.9|6544.9|6549.9|6548.9|6544.7|6543.7|140
1649325000000|2022-04-07 09:50:00|6546.2|6545.2|6549.9|6548.9|6552.7|6551.7|6543.9|6542.9|196
1649325300000|2022-04-07 09:55:00|6549.7|6548.7|6549.9|6548.9|6552.4|6551.4|6547.4|6546.4|205
1649325600000|2022-04-07 10:00:00|6549.7|6548.7|6550.9|6549.9|6553.9|6552.9|6548.4|6547.4|225
1649325900000|2022-04-07 10:05:00|6550.7|6549.7|6549.7|6548.7|6551.9|6550.9|6547.4|6546.4|261
1649326200000|2022-04-07 10:10:00|6549.4|6548.4|6550.9|6549.9|6551.4|6550.4|6547.2|6546.2|165
1649326500000|2022-04-07 10:15:00|6550.7|6549.7|6550.2|6549.2|6554.9|6553.9|6549.2|6548.2|216
1649326800000|2022-04-07 10:20:00|6549.9|6548.9|6555.4|6554.4|6556.9|6555.9|6549.7|6548.7|154
1649327100000|2022-04-07 10:25:00|6555.7|6554.7|6555.7|6554.7|6555.9|6554.9|6550.9|6549.9|135
1649327400000|2022-04-07 10:30:00|6555.9|6554.9|6552.9|6551.9|6556.2|6555.2|6551.9|6550.9|252
1649327700000|2022-04-07 10:35:00|6553.2|6552.2|6559.4|6558.4|6561.9|6560.9|6552.2|6551.2|327
1649328000000|2022-04-07 10:40:00|6559.2|6558.2|6555.9|6554.9|6560.2|6559.2|6553.9|6552.9|172
1649328300000|2022-04-07 10:45:00|6556.2|6555.2|6560.7|6559.7|6561.7|6560.7|6554.9|6553.9|129
1649328600000|2022-04-07 10:50:00|6560.9|6559.9|6557.7|6556.7|6562.2|6561.2|6557.7|6556.7|198
1649328900000|2022-04-07 10:55:00|6557.4|6556.4|6554.7|6553.7|6558.2|6557.2|6554.2|6553.2|239
1649329200000|2022-04-07 11:00:00|6554.4|6553.4|6552.7|6551.7|6559.4|6558.4|6549.9|6548.9|306
1649329500000|2022-04-07 11:05:00|6552.9|6551.9|6563.4|6562.4|6598.9|6597.9|6547.4|6546.4|2761
1649329800000|2022-04-07 11:10:00|6565.2|6564.2|6573.9|6572.9|6580.7|6579.7|6558.9|6557.9|923
1649330100000|2022-04-07 11:15:00|6573.7|6572.7|6564.7|6563.7|6574.7|6573.7|6562.7|6561.7|331
1649330400000|2022-04-07 11:20:00|6564.9|6563.9|6562.4|6561.4|6571.4|6570.4|6561.9|6560.9|233
1649330700000|2022-04-07 11:25:00|6562.2|6561.2|6553.9|6552.9|6562.4|6561.4|6552.4|6551.4|263
1649331000000|2022-04-07 11:30:00|6554.2|6553.2|6549.2|6548.2|6556.7|6555.7|6546.4|6545.4|409
1649331300000|2022-04-07 11:35:00|6549.4|6548.4|6551.9|6550.9|6554.9|6553.9|6547.4|6546.4|268
1649331600000|2022-04-07 11:40:00|6552.2|6551.2|6552.9|6551.9|6557.4|6556.4|6547.9|6546.9|306
1649331900000|2022-04-07 11:45:00|6553.2|6552.2|6551.9|6550.9|6553.9|6552.9|6546.7|6545.7|222
1649332200000|2022-04-07 11:50:00|6552.2|6551.2|6551.7|6550.7|6553.7|6552.7|6548.4|6547.4|165
1649332500000|2022-04-07 11:55:00|6551.4|6550.4|6552.4|6551.4|6552.7|6551.7|6547.7|6546.7|262
1649332800000|2022-04-07 12:00:00|6552.7|6551.7|6542.9|6541.9|6555.7|6554.7|6542.4|6541.4|226
1649333100000|2022-04-07 12:05:00|6543.2|6542.2|6543.9|6542.9|6546.7|6545.7|6539.7|6538.7|214
1649333400000|2022-04-07 12:10:00|6543.7|6542.7|6540.4|6539.4|6546.4|6545.4|6539.2|6538.2|304
1649333700000|2022-04-07 12:15:00|6540.7|6539.7|6546.4|6545.4|6547.4|6546.4|6536.2|6535.2|314
1649334000000|2022-04-07 12:20:00|6546.2|6545.2|6543.4|6542.4|6548.4|6547.4|6542.4|6541.4|222
1649334300000|2022-04-07 12:25:00|6543.7|6542.7|6543.4|6542.4|6545.4|6544.4|6540.9|6539.9|170
1649334600000|2022-04-07 12:30:00|6543.2|6542.2|6550.2|6549.2|6550.2|6549.2|6540.2|6539.2|251
1649334900000|2022-04-07 12:35:00|6550.4|6549.4|6551.2|6550.2|6552.7|6551.7|6546.2|6545.2|246
1649335200000|2022-04-07 12:40:00|6551.4|6550.4|6549.7|6548.7|6553.2|6552.2|6548.2|6547.2|220
1649335500000|2022-04-07 12:45:00|6549.4|6548.4|6543.4|6542.4|6553.4|6552.4|6542.4|6541.4|348
1649335800000|2022-04-07 12:50:00|6543.2|6542.2|6524.2|6523.2|6544.7|6543.7|6519.9|6518.9|892
1649336100000|2022-04-07 12:55:00|6523.9|6522.9|6528.7|6527.7|6529.4|6528.4|6520.9|6519.9|463
1649336400000|2022-04-07 13:00:00|6529.2|6528.2|6523.9|6522.9|6533.4|6532.4|6522.9|6521.9|523
1649336700000|2022-04-07 13:05:00|6524.2|6523.2|6520.4|6519.4|6526.2|6525.2|6519.9|6518.9|269
1649337000000|2022-04-07 13:10:00|6520.2|6519.2|6517.7|6516.7|6521.7|6520.7|6515.2|6514.2|297
1649337300000|2022-04-07 13:15:00|6517.9|6516.9|6516.2|6515.2|6518.9|6517.9|6511.2|6510.2|854
1649337600000|2022-04-07 13:20:00|6516.4|6515.4|6516.2|6515.2|6516.7|6515.7|6510.7|6509.7|429
1649337900000|2022-04-07 13:25:00|6516.4|6515.4|6518.4|6517.4|6519.9|6518.9|6514.9|6513.9|282
1649338200000|2022-04-07 13:30:00|6517.9|6516.9|6524.2|6523.2|6525.2|6524.2|6508.2|6507.2|1303
1649338500000|2022-04-07 13:35:00|6524.4|6523.4|6527.2|6526.2|6531.4|6530.4|6520.4|6519.4|729
1649338800000|2022-04-07 13:40:00|6527.4|6526.4|6520.4|6519.4|6533.9|6532.9|6518.4|6517.4|505
1649339100000|2022-04-07 13:45:00|6520.7|6519.7|6516.2|6515.2|6524.2|6523.2|6514.9|6513.9|814
1649339400000|2022-04-07 13:50:00|6515.4|6514.4|6523.9|6522.9|6528.2|6527.2|6515.2|6514.2|1940
1649339700000|2022-04-07 13:55:00|6524.4|6523.4|6524.4|6523.4|6526.7|6525.7|6521.2|6520.2|686
1649340000000|2022-04-07 14:00:00|6524.9|6523.9|6502.2|6501.2|6528.2|6527.2|6501.9|6500.9|1103
1649340300000|2022-04-07 14:05:00|6502.4|6501.4|6493.7|6492.7|6504.9|6503.9|6488.4|6487.4|1446
1649340600000|2022-04-07 14:10:00|6493.9|6492.9|6502.2|6501.2|6505.4|6504.4|6491.4|6490.4|815
1649340900000|2022-04-07 14:15:00|6501.9|6500.9|6491.4|6490.4|6501.9|6500.9|6487.4|6486.4|1074
1649341200000|2022-04-07 14:20:00|6490.7|6489.7|6480.2|6479.2|6492.2|6491.2|6479.4|6478.4|862
1649341500000|2022-04-07 14:25:00|6480.4|6479.4|6481.9|6480.9|6486.2|6485.2|6473.7|6472.7|811
1649341800000|2022-04-07 14:30:00|6481.7|6480.7|6505.4|6504.4|6505.9|6504.9|6480.4|6479.4|1791
1649342100000|2022-04-07 14:35:00|6504.9|6503.9|6493.4|6492.4|6509.2|6508.2|6491.4|6490.4|481
1649342400000|2022-04-07 14:40:00|6493.2|6492.2|6479.2|6478.2|6493.2|6492.2|6478.4|6477.4|1134
1649342700000|2022-04-07 14:45:00|6479.4|6478.4|6473.9|6472.9|6482.4|6481.4|6472.9|6471.9|800
1649343000000|2022-04-07 14:50:00|6474.2|6473.2|6477.4|6476.4|6484.4|6483.4|6473.9|6472.9|1148
1649343300000|2022-04-07 14:55:00|6477.2|6476.2|6477.9|6476.9|6482.9|6481.9|6474.4|6473.4|829
1649343600000|2022-04-07 15:00:00|6477.2|6476.2|6485.7|6484.7|6491.4|6490.4|6476.9|6475.9|819
1649343900000|2022-04-07 15:05:00|6485.4|6484.4|6481.4|6480.4|6487.9|6486.9|6480.4|6479.4|490
1649344200000|2022-04-07 15:10:00|6481.7|6480.7|6485.2|6484.2|6485.9|6484.9|6477.4|6476.4|959
1649344500000|2022-04-07 15:15:00|6485.4|6484.4|6477.4|6476.4|6485.7|6484.7|6477.4|6476.4|614
1649344800000|2022-04-07 15:20:00|6477.2|6476.2|6480.9|6479.9|6483.2|6482.2|6475.9|6474.9|931
1649345100000|2022-04-07 15:25:00|6481.2|6480.2|6464.2|6463.2|6481.2|6480.2|6460.2|6459.2|1998
1649345400000|2022-04-07 15:30:00|6464.7|6462.7|6469.9|6467.9|6469.9|6467.9|6442.9|6440.9|5567
1649345700000|2022-04-07 15:35:00|6470.2|6468.2|6466.2|6464.2|6476.4|6474.4|6462.7|6460.7|2489
1649346000000|2022-04-07 15:40:00|6466.4|6464.4|6460.7|6458.7|6471.7|6469.7|6459.2|6457.2|477
1649346300000|2022-04-07 15:45:00|6460.4|6458.4|6465.9|6463.9|6473.2|6471.2|6460.4|6458.4|159
1649346600000|2022-04-07 15:50:00|6465.7|6463.7|6465.7|6463.7|6470.9|6468.9|6464.2|6462.2|151
1649346900000|2022-04-07 15:55:00|6465.4|6463.4|6473.9|6471.9|6474.4|6472.4|6465.2|6463.2|144
1649347200000|2022-04-07 16:00:00|6474.2|6472.2|6475.9|6473.9|6482.7|6480.7|6472.9|6470.9|187
1649347500000|2022-04-07 16:05:00|6476.2|6474.2|6483.7|6481.7|6484.4|6482.4|6476.2|6474.2|167
1649347800000|2022-04-07 16:10:00|6484.2|6482.2|6486.9|6484.9|6488.2|6486.2|6482.4|6480.4|241
1649348100000|2022-04-07 16:15:00|6486.7|6484.7|6488.2|6486.2|6488.9|6486.9|6485.7|6483.7|146
1649348400000|2022-04-07 16:20:00|6487.9|6485.9|6491.4|6489.4|6494.2|6492.2|6486.4|6484.4|104
1649348700000|2022-04-07 16:25:00|6491.2|6489.2|6488.7|6486.7|6493.9|6491.9|6485.7|6483.7|130
1649349000000|2022-04-07 16:30:00|6488.4|6486.4|6487.9|6485.9|6489.7|6487.7|6486.7|6484.7|61
1649349300000|2022-04-07 16:35:00|6487.7|6485.7|6484.4|6482.4|6492.4|6490.4|6483.9|6481.9|96
1649349600000|2022-04-07 16:40:00|6484.2|6482.2|6481.4|6479.4|6487.2|6485.2|6480.7|6478.7|121
1649349900000|2022-04-07 16:45:00|6481.7|6479.7|6473.9|6471.9|6485.7|6483.7|6473.9|6471.9|158
1649350200000|2022-04-07 16:50:00|6473.7|6471.7|6481.7|6479.7|6485.4|6483.4|6473.7|6471.7|80
1649350500000|2022-04-07 16:55:00|6481.9|6479.9|6490.2|6488.2|6490.2|6488.2|6481.7|6479.7|230
1649350800000|2022-04-07 17:00:00|6489.9|6487.9|6496.9|6494.9|6498.2|6496.2|6487.4|6485.4|72
1649351100000|2022-04-07 17:05:00|6496.7|6494.7|6498.2|6496.2|6499.2|6497.2|6494.7|6492.7|84
1649351400000|2022-04-07 17:10:00|6497.9|6495.9|6506.4|6504.4|6510.9|6508.9|6497.4|6495.4|115
1649351700000|2022-04-07 17:15:00|6506.7|6504.7|6508.7|6506.7|6511.4|6509.4|6504.2|6502.2|62
1649352000000|2022-04-07 17:20:00|6508.9|6506.9|6510.7|6508.7|6515.2|6513.2|6508.9|6506.9|82
1649352300000|2022-04-07 17:25:00|6510.9|6508.9|6519.2|6517.2|6522.9|6520.9|6510.9|6508.9|175
1649352600000|2022-04-07 17:30:00|6519.4|6517.4|6516.9|6514.9|6522.7|6520.7|6516.2|6514.2|60
1649352900000|2022-04-07 17:35:00|6516.7|6514.7|6511.7|6509.7|6519.7|6517.7|6511.4|6509.4|60
1649353200000|2022-04-07 17:40:00|6511.9|6509.9|6511.9|6509.9|6515.4|6513.4|6510.9|6508.9|57
1649353500000|2022-04-07 17:45:00|6511.7|6509.7|6511.7|6509.7|6516.2|6514.2|6509.7|6507.7|41
1649353800000|2022-04-07 17:50:00|6511.9|6509.9|6513.7|6511.7|6514.9|6512.9|6509.7|6507.7|17
1649354100000|2022-04-07 17:55:00|6513.4|6511.4|6526.2|6524.2|6528.4|6526.4|6512.7|6510.7|96
1649354400000|2022-04-07 18:00:00|6526.4|6524.4|6524.7|6522.7|6530.4|6528.4|6522.7|6520.7|67
1649354700000|2022-04-07 18:05:00|6524.4|6522.4|6524.7|6522.7|6525.7|6523.7|6518.9|6516.9|79
1649355000000|2022-04-07 18:10:00|6524.4|6522.4|6522.2|6520.2|6525.4|6523.4|6520.7|6518.7|33
1649355300000|2022-04-07 18:15:00|6522.4|6520.4|6513.2|6511.2|6523.4|6521.4|6512.2|6510.2|90
1649355600000|2022-04-07 18:20:00|6513.4|6511.4|6518.7|6516.7|6518.9|6516.9|6513.4|6511.4|20
1649355900000|2022-04-07 18:25:00|6518.9|6516.9|6522.4|6520.4|6529.9|6527.9|6518.7|6516.7|56
1649356200000|2022-04-07 18:30:00|6522.2|6520.2|6522.9|6520.9|6523.7|6521.7|6518.9|6516.9|20
1649356500000|2022-04-07 18:35:00|6523.9|6521.9|6525.2|6523.2|6526.2|6524.2|6519.4|6517.4|20
1649356800000|2022-04-07 18:40:00|6524.9|6522.9|6527.7|6525.7|6529.2|6527.2|6521.7|6519.7|41
1649357100000|2022-04-07 18:45:00|6527.4|6525.4|6530.7|6528.7|6533.4|6531.4|6524.2|6522.2|163
1649357400000|2022-04-07 18:50:00|6530.4|6528.4|6534.9|6532.9|6535.4|6533.4|6528.7|6526.7|113
1649357700000|2022-04-07 18:55:00|6535.2|6533.2|6542.7|6540.7|6543.9|6541.9|6534.4|6532.4|172
1649358000000|2022-04-07 19:00:00|6541.4|6539.4|6547.2|6545.2|6548.2|6546.2|6540.7|6538.7|166
1649358300000|2022-04-07 19:05:00|6546.9|6544.9|6548.4|6546.4|6549.7|6547.7|6543.4|6541.4|152
1649358600000|2022-04-07 19:10:00|6548.7|6546.7|6548.9|6546.9|6551.2|6549.2|6546.4|6544.4|75
1649358900000|2022-04-07 19:15:00|6549.2|6547.2|6547.9|6545.9|6551.7|6549.7|6545.7|6543.7|85
1649359200000|2022-04-07 19:20:00|6547.7|6545.7|6538.4|6536.4|6547.7|6545.7|6537.2|6535.2|81
1649359500000|2022-04-07 19:25:00|6538.7|6536.7|6536.7|6534.7|6540.9|6538.9|6534.2|6532.2|120
1649359800000|2022-04-07 19:30:00|6536.9|6534.9|6542.4|6540.4|6543.2|6541.2|6535.2|6533.2|54
1649360100000|2022-04-07 19:35:00|6542.7|6540.7|6544.2|6542.2|6544.4|6542.4|6540.2|6538.2|119
1649360400000|2022-04-07 19:40:00|6544.4|6542.4|6542.9|6540.9|6547.7|6545.7|6539.4|6537.4|127
1649360700000|2022-04-07 19:45:00|6542.7|6540.7|6540.4|6538.4|6547.2|6545.2|6537.7|6535.7|172
1649361000000|2022-04-07 19:50:00|6537.4|6535.4|6530.4|6528.4|6540.9|6538.9|6528.4|6526.4|317
1649361300000|2022-04-07 19:55:00|6529.9|6527.9|6533.2|6531.2|6537.4|6535.4|6527.4|6525.4|208
1649361600000|2022-04-07 20:00:00|6533|6529|6535.2|6531.2|6540|6536|6532.5|6528.5|0
1649361900000|2022-04-07 20:05:00|6536.2|6532.2|6536.8|6532.8|6538.3|6534.3|6534.1|6530.1|0
1649362200000|2022-04-07 20:10:00|6537.3|6533.3|6537.6|6533.6|6541.4|6537.4|6536.6|6532.6|0
1649362500000|2022-04-07 20:15:00|6537.7|6533.7|6534.4|6530.4|6540.4|6536.4|6533.4|6529.4|0
1649362800000|2022-04-07 20:20:00|6533.9|6529.9|6528.2|6524.2|6534.4|6530.4|6527.6|6523.6|0
1649363100000|2022-04-07 20:25:00|6528.7|6524.7|6527.5|6523.5|6529.2|6525.2|6525|6521|0
1649363400000|2022-04-07 20:30:00|6527.6|6523.6|6529.4|6525.4|6529.9|6525.9|6526.2|6522.2|0
1649363700000|2022-04-07 20:35:00|6529.9|6525.9|6532.1|6528.1|6532.1|6528.1|6528.9|6524.9|0
1649364000000|2022-04-07 20:40:00|6532.6|6528.6|6530.3|6526.3|6532.6|6528.6|6529.8|6525.8|0
1649364300000|2022-04-07 20:45:00|6530.8|6526.8|6532.5|6528.5|6532.5|6528.5|6529.3|6525.3|0
1649364600000|2022-04-07 20:50:00|6533|6529|6536.1|6532.1|6536.7|6532.7|6533|6529|0
1649364900000|2022-04-07 20:55:00|6535.6|6531.6|6532.8|6528.8|6536.1|6532.1|6531.5|6527.5|0
1649365200000|2022-04-07 21:00:00|6533.1|6529.1|6533.8|6529.8|6534.5|6530.5|6532.3|6528.3|0
1649365500000|2022-04-07 21:05:00|6534.1|6530.1|6533|6529|6534.5|6530.5|6533|6529|0
1649365800000|2022-04-07 21:10:00|6532.9|6528.9|6532.6|6528.6|6532.9|6528.9|6531.8|6527.8|0
1649366100000|2022-04-07 21:15:00|6532.4|6528.4|6531|6527|6532.4|6528.4|6531|6527|0
1649366400000|2022-04-07 21:20:00|6531.3|6527.3|6531.3|6527.3|6532.2|6528.2|6531|6527|0
1649366700000|2022-04-07 21:25:00|6531|6527|6531.9|6527.9|6533.6|6529.6|6531|6527|0
1649367000000|2022-04-07 21:30:00|6532.6|6528.6|6532.8|6528.8|6532.8|6528.8|6532.6|6528.6|0
1649367300000|2022-04-07 21:35:00|6533.1|6529.1|6532.9|6528.9|6533.6|6529.6|6532.4|6528.4|0
1649367600000|2022-04-07 21:40:00|6533.1|6529.1|6533.6|6529.6|6533.6|6529.6|6532.6|6528.6|0
1649367900000|2022-04-07 21:45:00|6533.3|6529.3|6533.6|6529.6|6534.1|6530.1|6533.3|6529.3|0
1649368200000|2022-04-07 21:50:00|6533.4|6529.4|6533.3|6529.3|6533.5|6529.5|6533.2|6529.2|0
1649368500000|2022-04-07 21:55:00|6533.2|6529.2|6532.3|6528.3|6534|6530|6532.3|6528.3|0
1649368800000|2022-04-07 22:00:00|6532.5|6528.5|6537.2|6533.2|6537.2|6533.2|6532|6528|0
1649369100000|2022-04-07 22:05:00|6536.7|6532.7|6536.3|6532.3|6536.9|6532.9|6534.5|6530.5|0
1649369400000|2022-04-07 22:10:00|6536.4|6532.4|6539.1|6535.1|6540.2|6536.2|6535.8|6531.8|0
1649369700000|2022-04-07 22:15:00|6539.4|6535.4|6537.3|6533.3|6539.5|6535.5|6537.3|6533.3|0
1649370000000|2022-04-07 22:20:00|6537.4|6533.4|6537.9|6533.9|6538.9|6534.9|6537.3|6533.3|0
1649370300000|2022-04-07 22:25:00|6537.8|6533.8|6535.8|6531.8|6537.8|6533.8|6535.5|6531.5|0
1649370600000|2022-04-07 22:30:00|6536.3|6532.3|6535.1|6531.1|6536.8|6532.8|6535.1|6531.1|0
1649370900000|2022-04-07 22:35:00|6535.8|6531.8|6535.8|6531.8|6536.3|6532.3|6535.1|6531.1|0
1649371200000|2022-04-07 22:40:00|6536.8|6532.8|6536.8|6532.8|6536.8|6532.8|6536.3|6532.3|0
1649371500000|2022-04-07 22:45:00|6535.8|6531.8|6535.8|6531.8|6536.8|6532.8|6535.1|6531.1|0
1649371800000|2022-04-07 22:50:00|6535.5|6531.5|6534.3|6530.3|6535.8|6531.8|6533.8|6529.8|0
1649372100000|2022-04-07 22:55:00|6534.1|6530.1|6536.5|6532.5|6536.5|6532.5|6534.1|6530.1|0
1649372400000|2022-04-07 23:00:00|6536.2|6532.2|6534.3|6530.3|6537|6533|6533.8|6529.8|0
1649372700000|2022-04-07 23:05:00|6534.6|6530.6|6535.3|6531.3|6536|6532|6534.6|6530.6|0
1649373000000|2022-04-07 23:10:00|6535.6|6531.6|6541.3|6537.3|6541.5|6537.5|6534.8|6530.8|0
1649373300000|2022-04-07 23:15:00|6540.8|6537.8|6538.1|6535.1|6540.8|6537.8|6537.9|6534.9|0
1649373600000|2022-04-07 23:20:00|6538.4|6535.4|6539.7|6536.7|6540.3|6537.3|6538.1|6535.1|0
1649373900000|2022-04-07 23:25:00|6539.8|6536.8|6541.8|6538.8|6543.5|6540.5|6539.7|6536.7|0
1649374200000|2022-04-07 23:30:00|6542.1|6539.1|6540.8|6537.8|6542.3|6539.3|6539.8|6536.8|0
1649374500000|2022-04-07 23:35:00|6541|6538|6542.2|6539.2|6542.2|6539.2|6540.3|6537.3|0
1649374800000|2022-04-07 23:40:00|6542|6539|6543.3|6540.3|6544.9|6541.9|6541.7|6538.7|0
1649375100000|2022-04-07 23:45:00|6542.9|6539.9|6545.3|6542.3|6545.3|6542.3|6541.6|6538.6|0
1649375400000|2022-04-07 23:50:00|6544.8|6541.8|6547.6|6544.6|6548.7|6545.7|6544.8|6541.8|0
1649375700000|2022-04-07 23:55:00|6547.7|6544.7|6546.4|6543.4|6549.7|6546.7|6546.4|6543.4|0
1649376000000|2022-04-08 00:00:00|6545.9|6542.9|6547.7|6544.7|6548.2|6545.2|6541.7|6538.7|0
1649376300000|2022-04-08 00:05:00|6547.2|6544.2|6546.4|6543.4|6548.7|6545.7|6545.4|6542.4|0
1649376600000|2022-04-08 00:10:00|6545.9|6542.9|6544.4|6541.4|6547.1|6544.1|6543.9|6540.9|0
1649376900000|2022-04-08 00:15:00|6544.9|6541.9|6528.3|6525.3|6544.9|6541.9|6526.6|6523.6|0
1649377200000|2022-04-08 00:20:00|6527.6|6524.6|6520.6|6517.6|6528.3|6525.3|6519.8|6516.8|0
1649377500000|2022-04-08 00:25:00|6520.3|6517.3|6511.3|6508.3|6521.5|6518.5|6511.3|6508.3|0
1649377800000|2022-04-08 00:30:00|6511|6508|6509.9|6506.9|6515|6512|6509.7|6506.7|0
1649378100000|2022-04-08 00:35:00|6510.5|6507.5|6511.6|6508.6|6511.6|6508.6|6509.9|6506.9|0
1649378400000|2022-04-08 00:40:00|6511.3|6508.3|6511.9|6508.9|6513.4|6510.4|6510.2|6507.2|0
1649378700000|2022-04-08 00:45:00|6512.6|6509.6|6513.8|6510.8|6515.3|6512.3|6511.9|6508.9|0
1649379000000|2022-04-08 00:50:00|6513.5|6510.5|6517.2|6514.2|6517.3|6514.3|6513|6510|0
1649379300000|2022-04-08 00:55:00|6516.5|6513.5|6520.5|6517.5|6520.5|6517.5|6515.5|6512.5|0
1649379600000|2022-04-08 01:00:00|6521.1|6518.1|6520.5|6517.5|6522.2|6519.2|6520.4|6517.4|0
1649379900000|2022-04-08 01:05:00|6521.1|6518.1|6520.5|6517.5|6522.2|6519.2|6520.4|6517.4|0
1649380200000|2022-04-08 01:10:00|6519.8|6516.8|6517|6514|6520.5|6517.5|6517|6514|0
1649380500000|2022-04-08 01:15:00|6517.1|6514.1|6515.4|6512.4|6520.4|6517.4|6515.3|6512.3|0
1649380800000|2022-04-08 01:20:00|6516|6513|6510.4|6507.4|6518.8|6515.8|6510.4|6507.4|0
1649381100000|2022-04-08 01:25:00|6511|6508|6513.8|6510.8|6513.8|6510.8|6510.4|6507.4|0
1649381400000|2022-04-08 01:30:00|6504.6|6501.6|6499.5|6496.5|6506.2|6503.2|6499.5|6496.5|0
1649381700000|2022-04-08 01:35:00|6501.2|6498.2|6499.8|6496.8|6503.1|6500.1|6497.2|6494.2|0
1649382000000|2022-04-08 01:40:00|6500.4|6497.4|6506.7|6503.7|6506.7|6503.7|6500.4|6497.4|0
1649382300000|2022-04-08 01:45:00|6515.7|6512.7|6516|6513|6516|6513|6514.3|6511.3|0
1649382600000|2022-04-08 01:50:00|6515.4|6512.4|6507.1|6504.1|6515.4|6512.4|6507.1|6504.1|0
1649382900000|2022-04-08 01:55:00|6507.4|6504.4|6508.8|6505.8|6510.5|6507.5|6507.1|6504.1|0
1649383200000|2022-04-08 02:00:00|6508.1|6505.1|6512.2|6509.2|6512.2|6509.2|6507.1|6504.1|0
1649383500000|2022-04-08 02:05:00|6513.9|6510.9|6512.2|6509.2|6513.9|6510.9|6510.5|6507.5|0
1649383800000|2022-04-08 02:10:00|6510.5|6507.5|6512.2|6509.2|6512.2|6509.2|6510.5|6507.5|0
1649384100000|2022-04-08 02:15:00|6512.8|6509.8|6513.8|6510.8|6515.6|6512.6|6510.4|6507.4|0
1649384400000|2022-04-08 02:20:00|6513.9|6510.9|6515.6|6512.6|6515.6|6512.6|6513.8|6510.8|0
1649384700000|2022-04-08 02:25:00|6514.9|6511.9|6517.3|6514.3|6517.3|6514.3|6513.9|6510.9|0
1649385000000|2022-04-08 02:30:00|6517.7|6514.7|6520.8|6517.8|6520.8|6517.8|6517.3|6514.3|0
1649385300000|2022-04-08 02:35:00|6520.1|6517.1|6517.4|6514.4|6520.8|6517.8|6515.7|6512.7|0
1649385600000|2022-04-08 02:40:00|6517.1|6514.1|6520.8|6517.8|6520.8|6517.8|6515.7|6512.7|0
1649385900000|2022-04-08 02:45:00|6521.5|6518.5|6522.6|6519.6|6526|6523|6520.8|6517.8|0
1649386200000|2022-04-08 02:50:00|6523.2|6520.2|6522.6|6519.6|6524.3|6521.3|6520.9|6517.9|0
1649386500000|2022-04-08 02:55:00|6522.9|6519.9|6524.3|6521.3|6524.3|6521.3|6522.9|6519.9|0
1649386800000|2022-04-08 03:00:00|6525|6522|6519.2|6516.2|6526|6523|6519.2|6516.2|0
1649387100000|2022-04-08 03:05:00|6519.5|6516.5|6520.9|6517.9|6520.9|6517.9|6519.5|6516.5|0
1649387400000|2022-04-08 03:10:00|6521.5|6518.5|6526|6523|6526|6523|6521.5|6518.5|0
1649387700000|2022-04-08 03:15:00|6525.4|6522.4|6522.6|6519.6|6525.4|6522.4|6522.6|6519.6|0
1649388000000|2022-04-08 03:20:00|6523.5|6520.5|6526|6523|6526|6523|6522.6|6519.6|0
1649388300000|2022-04-08 03:25:00|6525.4|6522.4|6524.3|6521.3|6525.4|6522.4|6522.6|6519.6|0
1649388600000|2022-04-08 03:30:00|6515.7|6512.7|6511.6|6508.6|6516.8|6513.8|6509.9|6506.9|0
1649388900000|2022-04-08 03:35:00|6512|6509|6511.7|6508.7|6513.4|6510.4|6510|6507|0
1649389200000|2022-04-08 03:40:00|6511.6|6508.6|6513.4|6510.4|6513.4|6510.4|6511.6|6508.6|0
1649389500000|2022-04-08 03:45:00|6522.4|6519.4|6521|6518|6522.7|6519.7|6521|6518|0
1649389800000|2022-04-08 03:50:00|6520.9|6517.9|6518.6|6515.6|6522.1|6519.1|6516.9|6513.9|0
1649390100000|2022-04-08 03:55:00|6518.7|6515.7|6518.7|6515.7|6518.7|6515.7|6516.9|6513.9|0
1649390400000|2022-04-08 04:00:00|6519|6516|6515.3|6512.3|6520.4|6517.4|6515.3|6512.3|0
1649390700000|2022-04-08 04:05:00|6515.6|6512.6|6515.4|6512.4|6517|6514|6515.3|6512.3|0
1649391000000|2022-04-08 04:10:00|6516|6513|6515.4|6512.4|6517.1|6514.1|6515.4|6512.4|0
1649391300000|2022-04-08 04:15:00|6516|6513|6513.7|6510.7|6517.1|6514.1|6513.7|6510.7|0
1649391600000|2022-04-08 04:20:00|6514|6511|6513.7|6510.7|6515.4|6512.4|6513.6|6510.6|0
1649391900000|2022-04-08 04:25:00|6514.4|6511.4|6513.7|6510.7|6515.4|6512.4|6513.7|6510.7|0
1649392200000|2022-04-08 04:30:00|6514|6511|6513.7|6510.7|6515.4|6512.4|6513.7|6510.7|0
1649392500000|2022-04-08 04:35:00|6514.4|6511.4|6515.5|6512.5|6517.2|6514.2|6514.4|6511.4|0
1649392800000|2022-04-08 04:40:00|6516.1|6513.1|6512.1|6509.1|6517.2|6514.2|6512.1|6509.1|0
1649393100000|2022-04-08 04:45:00|6511.8|6508.8|6510.4|6507.4|6512.1|6509.1|6510.4|6507.4|0
1649393400000|2022-04-08 04:50:00|6509.7|6506.7|6506.9|6503.9|6509.7|6506.7|6506.9|6503.9|0
1649393700000|2022-04-08 04:55:00|6507.2|6504.2|6509.9|6506.9|6511|6508|6506.9|6503.9|0
1649394000000|2022-04-08 05:00:00|6510.6|6507.6|6511.6|6508.6|6513.3|6510.3|6509.9|6506.9|0
1649394300000|2022-04-08 05:05:00|6511|6508|6513.2|6510.2|6513.2|6510.2|6508.2|6505.2|0
1649394600000|2022-04-08 05:10:00|6512.6|6509.6|6516.7|6513.7|6516.7|6513.7|6511.5|6508.5|0
1649394900000|2022-04-08 05:15:00|6516.8|6513.8|6521.9|6518.9|6521.9|6518.9|6516.8|6513.8|0
1649395200000|2022-04-08 05:20:00|6522.3|6519.3|6519.6|6516.6|6523.9|6520.9|6518.7|6515.7|0
1649395500000|2022-04-08 05:25:00|6519.3|6516.3|6515.4|6512.4|6520.5|6517.5|6515.4|6512.4|0
1649395800000|2022-04-08 05:30:00|6515|6512|6516.9|6513.9|6518.6|6515.6|6514.5|6511.5|0
1649396100000|2022-04-08 05:35:00|6517.3|6514.3|6517.2|6514.2|6517.3|6514.3|6515.5|6512.5|0
1649396400000|2022-04-08 05:40:00|6516.6|6513.6|6515.5|6512.5|6517.2|6514.2|6514.6|6511.6|0
1649396700000|2022-04-08 05:45:00|6516.2|6513.2|6522.2|6519.2|6522.2|6519.2|6516.2|6513.2|0
1649397000000|2022-04-08 05:50:00|6522.9|6519.9|6529|6526|6530.7|6527.7|6522.9|6519.9|0
1649397300000|2022-04-08 05:55:00|6529.7|6526.7|6529.1|6526.1|6532.5|6529.5|6529|6526|0
1649397600000|2022-04-08 06:00:00|6530.8|6527.8|6529.4|6527.4|6542.2|6540.2|6529.2|6525.6|677
1649397900000|2022-04-08 06:05:00|6529.2|6527.2|6538.4|6536.4|6538.9|6536.9|6526.7|6524.7|197
1649398200000|2022-04-08 06:10:00|6538.2|6536.2|6531.9|6529.9|6540.4|6538.4|6530.2|6528.2|126
1649398500000|2022-04-08 06:15:00|6532.2|6530.2|6532.4|6530.4|6536.9|6534.9|6530.4|6528.4|158
1649398800000|2022-04-08 06:20:00|6532.2|6530.2|6552.2|6550.2|6552.7|6550.7|6532.2|6530.2|143
1649399100000|2022-04-08 06:25:00|6552.4|6550.4|6551.4|6549.4|6557.2|6555.2|6550.9|6548.9|170
1649399400000|2022-04-08 06:30:00|6550.7|6548.7|6553.7|6551.7|6554.4|6552.4|6547.2|6545.2|130
1649399700000|2022-04-08 06:35:00|6553.4|6551.4|6544.4|6542.4|6556.7|6554.7|6542.7|6540.7|180
1649400000000|2022-04-08 06:40:00|6544.2|6542.2|6548.7|6546.7|6550.2|6548.2|6538.9|6536.9|170
1649400300000|2022-04-08 06:45:00|6548.4|6546.4|6552.4|6550.4|6553.4|6551.4|6545.7|6543.7|96
1649400600000|2022-04-08 06:50:00|6552.7|6550.7|6556.7|6554.7|6558.7|6556.7|6550.9|6548.9|130
1649400900000|2022-04-08 06:55:00|6556.9|6554.9|6554.4|6552.4|6564.2|6562.2|6552.9|6550.9|328
1649401200000|2022-04-08 07:00:00|6553.4|6551.4|6550.2|6549.2|6563.9|6562.9|6546.7|6545.7|1654
1649401500000|2022-04-08 07:05:00|6549.9|6548.9|6555.4|6554.4|6563.2|6562.2|6549.2|6548.2|1158
1649401800000|2022-04-08 07:10:00|6555.7|6554.7|6563.9|6562.9|6568.4|6567.4|6552.9|6551.9|876
1649402100000|2022-04-08 07:15:00|6564.2|6563.2|6562.7|6561.7|6566.2|6565.2|6550.7|6549.7|701
1649402400000|2022-04-08 07:20:00|6562.9|6561.9|6570.4|6569.4|6575.9|6574.9|6561.7|6560.7|867
1649402700000|2022-04-08 07:25:00|6570.7|6569.7|6569.4|6568.4|6572.9|6571.9|6561.4|6560.4|614
1649403000000|2022-04-08 07:30:00|6570.9|6569.9|6565.4|6564.4|6571.9|6570.9|6559.2|6558.2|533
1649403300000|2022-04-08 07:35:00|6565.7|6564.7|6576.9|6575.9|6578.2|6577.2|6565.7|6564.7|350
1649403600000|2022-04-08 07:40:00|6577.2|6576.2|6572.7|6571.7|6579.9|6578.9|6572.7|6571.7|1140
1649403900000|2022-04-08 07:45:00|6572.4|6571.4|6572.9|6571.9|6573.9|6572.9|6566.7|6565.7|436
1649404200000|2022-04-08 07:50:00|6572.7|6571.7|6571.9|6570.9|6580.2|6579.2|6570.7|6569.7|354
1649404500000|2022-04-08 07:55:00|6572.2|6571.2|6582.9|6581.9|6584.2|6583.2|6570.4|6569.4|429
1649404800000|2022-04-08 08:00:00|6583.2|6582.2|6590.7|6589.7|6591.2|6590.2|6581.4|6580.4|544
1649405100000|2022-04-08 08:05:00|6590.4|6589.4|6588.7|6587.7|6591.9|6590.9|6587.7|6586.7|4888
1649405400000|2022-04-08 08:10:00|6588.9|6587.9|6587.7|6586.7|6589.9|6588.9|6585.2|6584.2|2033
1649405700000|2022-04-08 08:15:00|6587.9|6586.9|6586.4|6585.4|6591.9|6590.9|6582.4|6581.4|675
1649406000000|2022-04-08 08:20:00|6586.2|6585.2|6591.4|6590.4|6593.2|6592.2|6586.2|6585.2|2949
1649406300000|2022-04-08 08:25:00|6591.2|6590.2|6587.2|6586.2|6592.2|6591.2|6586.7|6585.7|347
1649406600000|2022-04-08 08:30:00|6586.9|6585.9|6584.4|6583.4|6589.7|6588.7|6584.2|6583.2|433
1649406900000|2022-04-08 08:35:00|6584.7|6583.7|6580.7|6579.7|6584.7|6583.7|6577.9|6576.9|5909
1649407200000|2022-04-08 08:40:00|6580.4|6579.4|6571.4|6570.4|6580.4|6579.4|6571.4|6570.4|437
1649407500000|2022-04-08 08:45:00|6571.2|6570.2|6566.7|6565.7|6572.4|6571.4|6565.7|6564.7|355
1649407800000|2022-04-08 08:50:00|6566.9|6565.9|6553.4|6552.4|6567.2|6566.2|6553.2|6552.2|302
1649408100000|2022-04-08 08:55:00|6552.7|6551.7|6550.9|6549.9|6556.7|6555.7|6547.7|6546.7|550
1649408400000|2022-04-08 09:00:00|6550.7|6549.7|6544.9|6543.9|6551.4|6550.4|6538.4|6537.4|3032
1649408700000|2022-04-08 09:05:00|6544.7|6543.7|6542.9|6541.9|6549.2|6548.2|6540.4|6539.4|366
1649409000000|2022-04-08 09:10:00|6542.7|6541.7|6543.9|6542.9|6547.7|6546.7|6540.4|6539.4|271
1649409300000|2022-04-08 09:15:00|6543.7|6542.7|6550.4|6549.4|6551.7|6550.7|6543.7|6542.7|2792
1649409600000|2022-04-08 09:20:00|6550.7|6549.7|6548.9|6547.9|6552.4|6551.4|6546.4|6545.4|217
1649409900000|2022-04-08 09:25:00|6548.7|6547.7|6552.9|6551.9|6554.2|6553.2|6547.9|6546.9|283
1649410200000|2022-04-08 09:30:00|6552.7|6551.7|6555.2|6554.2|6557.2|6556.2|6549.9|6548.9|449
1649410500000|2022-04-08 09:35:00|6554.7|6553.7|6557.9|6556.9|6559.2|6558.2|6549.9|6548.9|3957
1649410800000|2022-04-08 09:40:00|6558.2|6557.2|6554.9|6553.9|6560.4|6559.4|6554.7|6553.7|321
1649411100000|2022-04-08 09:45:00|6554.7|6553.7|6562.9|6561.9|6563.9|6562.9|6554.7|6553.7|234
1649411400000|2022-04-08 09:50:00|6562.7|6561.7|6561.9|6560.9|6562.7|6561.7|6558.4|6557.4|279
1649411700000|2022-04-08 09:55:00|6561.7|6560.7|6565.4|6564.4|6566.7|6565.7|6560.7|6559.7|296
1649412000000|2022-04-08 10:00:00|6565.7|6564.7|6564.2|6563.2|6569.7|6568.7|6563.2|6562.2|617
1649412300000|2022-04-08 10:05:00|6563.9|6562.9|6564.7|6563.7|6567.7|6566.7|6563.4|6562.4|5813
1649412600000|2022-04-08 10:10:00|6564.9|6563.9|6549.7|6548.7|6566.4|6565.4|6547.9|6546.9|709
1649412900000|2022-04-08 10:15:00|6550.4|6549.4|6542.4|6541.4|6559.4|6558.4|6541.7|6540.7|542
1649413200000|2022-04-08 10:20:00|6542.7|6541.7|6540.4|6539.4|6545.7|6544.7|6538.7|6537.7|2356
1649413500000|2022-04-08 10:25:00|6540.7|6539.7|6536.7|6535.7|6540.9|6539.9|6535.2|6534.2|485
1649413800000|2022-04-08 10:30:00|6536.4|6535.4|6532.9|6531.9|6536.4|6535.4|6528.7|6527.7|486
1649414100000|2022-04-08 10:35:00|6533.2|6532.2|6538.9|6537.9|6540.2|6539.2|6529.4|6528.4|4960
1649414400000|2022-04-08 10:40:00|6538.7|6537.7|6541.2|6540.2|6543.2|6542.2|6538.2|6537.2|438
1649414700000|2022-04-08 10:45:00|6541.4|6540.4|6547.9|6546.9|6549.7|6548.7|6538.9|6537.9|271
1649415000000|2022-04-08 10:50:00|6547.7|6546.7|6554.7|6553.7|6555.9|6554.9|6547.7|6546.7|285
1649415300000|2022-04-08 10:55:00|6554.9|6553.9|6559.2|6558.2|6560.7|6559.7|6552.7|6551.7|310
1649415600000|2022-04-08 11:00:00|6559.4|6558.4|6559.4|6558.4|6561.4|6560.4|6558.2|6557.2|253
1649415900000|2022-04-08 11:05:00|6559.2|6558.2|6562.9|6561.9|6564.7|6563.7|6559.2|6558.2|714
1649416200000|2022-04-08 11:10:00|6563.2|6562.2|6560.4|6559.4|6563.9|6562.9|6557.7|6556.7|215
1649416500000|2022-04-08 11:15:00|6560.2|6559.2|6557.7|6556.7|6560.7|6559.7|6557.2|6556.2|256
1649416800000|2022-04-08 11:20:00|6557.9|6556.9|6558.2|6557.2|6560.2|6559.2|6556.7|6555.7|194
1649417100000|2022-04-08 11:25:00|6558.4|6557.4|6560.9|6559.9|6562.9|6561.9|6558.4|6557.4|212
1649417400000|2022-04-08 11:30:00|6560.7|6559.7|6563.7|6562.7|6565.9|6564.9|6558.4|6557.4|266
1649417700000|2022-04-08 11:35:00|6563.9|6562.9|6563.4|6562.4|6566.2|6565.2|6562.4|6561.4|325
1649418000000|2022-04-08 11:40:00|6563.7|6562.7|6565.2|6564.2|6565.2|6564.2|6561.4|6560.4|333
1649418300000|2022-04-08 11:45:00|6564.9|6563.9|6567.2|6566.2|6569.2|6568.2|6563.7|6562.7|286
1649418600000|2022-04-08 11:50:00|6566.9|6565.9|6562.2|6561.2|6566.9|6565.9|6559.7|6558.7|1787
1649418900000|2022-04-08 11:55:00|6562.4|6561.4|6557.7|6556.7|6562.4|6561.4|6556.7|6555.7|217
1649419200000|2022-04-08 12:00:00|6557.9|6556.9|6555.7|6554.7|6559.4|6558.4|6554.7|6553.7|228
1649419500000|2022-04-08 12:05:00|6555.9|6554.9|6554.7|6553.7|6557.2|6556.2|6553.4|6552.4|215
1649419800000|2022-04-08 12:10:00|6554.2|6553.2|6547.9|6546.9|6554.7|6553.7|6547.4|6546.4|327
1649420100000|2022-04-08 12:15:00|6547.7|6546.7|6547.2|6546.2|6550.4|6549.4|6546.7|6545.7|170
1649420400000|2022-04-08 12:20:00|6546.9|6545.9|6550.2|6549.2|6551.2|6550.2|6546.4|6545.4|3951
1649420700000|2022-04-08 12:25:00|6549.9|6548.9|6547.2|6546.2|6552.7|6551.7|6546.7|6545.7|511
1649421000000|2022-04-08 12:30:00|6546.9|6545.9|6539.2|6538.2|6547.9|6546.9|6538.9|6537.9|446
1649421300000|2022-04-08 12:35:00|6538.9|6537.9|6534.2|6533.2|6539.4|6538.4|6534.2|6533.2|246
1649421600000|2022-04-08 12:40:00|6534.4|6533.4|6530.9|6529.9|6535.4|6534.4|6529.2|6528.2|676
1649421900000|2022-04-08 12:45:00|6530.7|6529.7|6531.4|6530.4|6532.4|6531.4|6529.4|6528.4|2319
1649422200000|2022-04-08 12:50:00|6531.2|6530.2|6531.4|6530.4|6535.2|6534.2|6530.2|6529.2|389
1649422500000|2022-04-08 12:55:00|6531.7|6530.7|6530.7|6529.7|6533.2|6532.2|6529.2|6528.2|1092
1649422800000|2022-04-08 13:00:00|6530.9|6529.9|6522.9|6521.9|6532.4|6531.4|6521.9|6520.9|698
1649423100000|2022-04-08 13:05:00|6523.2|6522.2|6523.9|6522.9|6524.9|6523.9|6519.2|6518.2|401
1649423400000|2022-04-08 13:10:00|6523.7|6522.7|6514.2|6513.2|6523.9|6522.9|6512.4|6511.4|671
1649423700000|2022-04-08 13:15:00|6513.9|6512.9|6516.9|6515.9|6517.9|6516.9|6511.4|6510.4|1263
1649424000000|2022-04-08 13:20:00|6516.4|6515.4|6512.4|6511.4|6517.2|6516.2|6508.4|6507.4|583
1649424300000|2022-04-08 13:25:00|6512.2|6511.2|6508.9|6507.9|6513.2|6512.2|6506.7|6505.7|661
1649424600000|2022-04-08 13:30:00|6509.4|6508.4|6511.4|6510.4|6517.2|6516.2|6508.4|6507.4|2404
1649424900000|2022-04-08 13:35:00|6511.7|6510.7|6507.7|6506.7|6513.9|6512.9|6505.2|6504.2|737
1649425200000|2022-04-08 13:40:00|6507.4|6506.4|6508.4|6507.4|6512.2|6511.2|6503.2|6502.2|623
1649425500000|2022-04-08 13:45:00|6508.7|6507.7|6512.2|6511.2|6515.4|6514.4|6505.9|6504.9|684
1649425800000|2022-04-08 13:50:00|6511.9|6510.9|6514.7|6513.7|6517.2|6516.2|6510.9|6509.9|494
1649426100000|2022-04-08 13:55:00|6514.4|6513.4|6513.2|6512.2|6520.7|6519.7|6513.2|6512.2|659
1649426400000|2022-04-08 14:00:00|6510.7|6509.7|6532.9|6531.9|6533.4|6532.4|6507.9|6506.9|4377
1649426700000|2022-04-08 14:05:00|6532.7|6531.7|6538.2|6537.2|6541.2|6540.2|6526.9|6525.9|686
1649427000000|2022-04-08 14:10:00|6537.4|6536.4|6529.2|6528.2|6537.9|6536.9|6524.9|6523.9|588
1649427300000|2022-04-08 14:15:00|6528.9|6527.9|6523.2|6522.2|6529.2|6528.2|6520.9|6519.9|428
1649427600000|2022-04-08 14:20:00|6523.4|6522.4|6529.2|6528.2|6532.7|6531.7|6519.9|6518.9|314
1649427900000|2022-04-08 14:25:00|6529.4|6528.4|6536.9|6535.9|6537.2|6536.2|6528.2|6527.2|434
1649428200000|2022-04-08 14:30:00|6536.7|6535.7|6542.4|6541.4|6546.7|6545.7|6535.4|6534.4|797
1649428500000|2022-04-08 14:35:00|6542.7|6541.7|6543.2|6542.2|6546.9|6545.9|6542.4|6541.4|694
1649428800000|2022-04-08 14:40:00|6543.4|6542.4|6541.7|6540.7|6546.4|6545.4|6541.2|6540.2|1009
1649429100000|2022-04-08 14:45:00|6541.4|6540.4|6534.9|6533.9|6543.2|6542.2|6534.2|6533.2|556
1649429400000|2022-04-08 14:50:00|6534.7|6533.7|6551.4|6550.4|6553.2|6552.2|6533.9|6532.9|952
1649429700000|2022-04-08 14:55:00|6551.7|6550.7|6562.4|6561.4|6562.7|6561.7|6546.2|6545.2|1745
1649430000000|2022-04-08 15:00:00|6561.9|6560.9|6552.9|6551.9|6565.9|6564.9|6552.7|6551.7|894
1649430300000|2022-04-08 15:05:00|6552.7|6551.7|6552.9|6551.9|6555.9|6554.9|6551.2|6550.2|557
1649430600000|2022-04-08 15:10:00|6553.2|6552.2|6551.4|6550.4|6555.7|6554.7|6549.2|6548.2|450
1649430900000|2022-04-08 15:15:00|6551.7|6550.7|6543.2|6542.2|6552.4|6551.4|6542.7|6541.7|922
1649431200000|2022-04-08 15:20:00|6544.2|6543.2|6539.4|6538.4|6545.2|6544.2|6537.9|6536.9|1679
1649431500000|2022-04-08 15:25:00|6539.2|6538.2|6540.7|6539.7|6543.4|6542.4|6534.7|6533.7|5391
1649431800000|2022-04-08 15:30:00|6541.2|6539.2|6549.9|6547.9|6552.2|6550.2|6538.9|6536.9|5050
1649432100000|2022-04-08 15:35:00|6549.4|6547.4|6542.9|6540.9|6551.7|6549.7|6540.2|6538.2|1556
1649432400000|2022-04-08 15:40:00|6542.7|6540.7|6543.4|6541.4|6548.4|6546.4|6541.7|6539.7|701
1649432700000|2022-04-08 15:45:00|6543.2|6541.2|6540.7|6538.7|6547.4|6545.4|6540.2|6538.2|371
1649433000000|2022-04-08 15:50:00|6540.9|6538.9|6536.4|6534.4|6542.9|6540.9|6536.4|6534.4|756
1649433300000|2022-04-08 15:55:00|6536.2|6534.2|6534.7|6532.7|6539.7|6537.7|6534.7|6532.7|649
1649433600000|2022-04-08 16:00:00|6534.9|6532.9|6535.4|6533.4|6539.4|6537.4|6534.7|6532.7|547
1649433900000|2022-04-08 16:05:00|6535.2|6533.2|6532.4|6530.4|6536.4|6534.4|6527.9|6525.9|196
1649434200000|2022-04-08 16:10:00|6532.2|6530.2|6532.9|6530.9|6537.2|6535.2|6528.2|6526.2|225
1649434500000|2022-04-08 16:15:00|6533.2|6531.2|6533.4|6531.4|6535.2|6533.2|6528.4|6526.4|210
1649434800000|2022-04-08 16:20:00|6533.2|6531.2|6538.4|6536.4|6538.4|6536.4|6533.2|6531.2|146
1649435100000|2022-04-08 16:25:00|6538.7|6536.7|6542.4|6540.4|6544.2|6542.2|6537.9|6535.9|207
1649435400000|2022-04-08 16:30:00|6542.2|6540.2|6536.4|6534.4|6542.7|6540.7|6534.9|6532.9|101
1649435700000|2022-04-08 16:35:00|6536.7|6534.7|6537.4|6535.4|6537.9|6535.9|6534.4|6532.4|58
1649436000000|2022-04-08 16:40:00|6537.7|6535.7|6540.2|6538.2|6540.7|6538.7|6535.9|6533.9|203
1649436300000|2022-04-08 16:45:00|6539.9|6537.9|6537.9|6535.9|6541.9|6539.9|6536.4|6534.4|69
1649436600000|2022-04-08 16:50:00|6537.7|6535.7|6539.7|6537.7|6541.2|6539.2|6535.9|6533.9|106
1649436900000|2022-04-08 16:55:00|6539.4|6537.4|6540.4|6538.4|6541.7|6539.7|6538.9|6536.9|63
1649437200000|2022-04-08 17:00:00|6540.2|6538.2|6540.9|6538.9|6540.9|6538.9|6535.4|6533.4|248
1649437500000|2022-04-08 17:05:00|6540.7|6538.7|6540.4|6538.4|6541.2|6539.2|6537.7|6535.7|47
1649437800000|2022-04-08 17:10:00|6540.7|6538.7|6536.4|6534.4|6541.7|6539.7|6536.2|6534.2|85
1649438100000|2022-04-08 17:15:00|6536.2|6534.2|6534.4|6532.4|6537.4|6535.4|6533.7|6531.7|92
1649438400000|2022-04-08 17:20:00|6534.7|6532.7|6532.7|6530.7|6537.2|6535.2|6531.9|6529.9|154
1649438700000|2022-04-08 17:25:00|6532.9|6530.9|6529.7|6527.7|6532.9|6530.9|6529.7|6527.7|139
1649439000000|2022-04-08 17:30:00|6530.2|6528.2|6525.9|6523.9|6530.4|6528.4|6525.9|6523.9|102
1649439300000|2022-04-08 17:35:00|6526.2|6524.2|6524.7|6522.7|6528.9|6526.9|6524.4|6522.4|144
1649439600000|2022-04-08 17:40:00|6524.4|6522.4|6524.4|6522.4|6525.9|6523.9|6521.4|6519.4|112
1649439900000|2022-04-08 17:45:00|6524.2|6522.2|6520.7|6518.7|6524.2|6522.2|6520.2|6518.2|96
1649440200000|2022-04-08 17:50:00|6520.4|6518.4|6522.9|6520.9|6524.7|6522.7|6519.7|6517.7|109
1649440500000|2022-04-08 17:55:00|6522.7|6520.7|6523.4|6521.4|6524.9|6522.9|6521.4|6519.4|48
1649440800000|2022-04-08 18:00:00|6523.2|6521.2|6521.7|6519.7|6525.2|6523.2|6519.7|6517.7|82
1649441100000|2022-04-08 18:05:00|6521.4|6519.4|6525.4|6523.4|6525.7|6523.7|6520.7|6518.7|70
1649441400000|2022-04-08 18:10:00|6525.2|6523.2|6526.4|6524.4|6527.4|6525.4|6524.2|6522.2|29
1649441700000|2022-04-08 18:15:00|6526.2|6524.2|6523.9|6521.9|6526.7|6524.7|6522.7|6520.7|36
1649442000000|2022-04-08 18:20:00|6524.2|6522.2|6521.2|6519.2|6527.9|6525.9|6520.7|6518.7|95
1649442300000|2022-04-08 18:25:00|6520.9|6518.9|6516.2|6514.2|6520.9|6518.9|6512.9|6510.9|118
1649442600000|2022-04-08 18:30:00|6516.4|6514.4|6511.9|6509.9|6516.4|6514.4|6510.9|6508.9|76
1649442900000|2022-04-08 18:35:00|6512.2|6510.2|6515.2|6513.2|6516.7|6514.7|6510.4|6508.4|62
1649443200000|2022-04-08 18:40:00|6514.9|6512.9|6515.7|6513.7|6517.7|6515.7|6512.9|6510.9|100
1649443500000|2022-04-08 18:45:00|6515.9|6513.9|6519.9|6517.9|6519.9|6517.9|6514.7|6512.7|138
1649443800000|2022-04-08 18:50:00|6519.7|6517.7|6525.7|6523.7|6526.9|6524.9|6518.9|6516.9|113
1649444100000|2022-04-08 18:55:00|6525.4|6523.4|6521.4|6519.4|6525.9|6523.9|6519.9|6517.9|61
1649444400000|2022-04-08 19:00:00|6521.2|6519.2|6518.2|6516.2|6522.7|6520.7|6517.7|6515.7|31
1649444700000|2022-04-08 19:05:00|6518.4|6516.4|6515.4|6513.4|6521.2|6519.2|6514.2|6512.2|27
1649445000000|2022-04-08 19:10:00|6515.2|6513.2|6520.7|6518.7|6525.7|6523.7|6514.4|6512.4|57
1649445300000|2022-04-08 19:15:00|6520.4|6518.4|6518.4|6516.4|6525.9|6523.9|6517.7|6515.7|89
1649445600000|2022-04-08 19:20:00|6518.2|6516.2|6518.2|6516.2|6521.2|6519.2|6514.7|6512.7|33
1649445900000|2022-04-08 19:25:00|6517.9|6515.9|6523.4|6521.4|6524.2|6522.2|6517.4|6515.4|177
1649446200000|2022-04-08 19:30:00|6523.2|6521.2|6514.9|6512.9|6524.9|6522.9|6514.7|6512.7|44
1649446500000|2022-04-08 19:35:00|6515.2|6513.2|6511.4|6509.4|6515.4|6513.4|6511.4|6509.4|62
1649446800000|2022-04-08 19:40:00|6511.7|6509.7|6514.4|6512.4|6514.7|6512.7|6510.7|6508.7|91
1649447100000|2022-04-08 19:45:00|6513.9|6511.9|6505.4|6503.4|6516.7|6514.7|6505.4|6503.4|193
1649447400000|2022-04-08 19:50:00|6506.9|6504.9|6505.2|6503.2|6506.9|6504.9|6500.4|6498.4|550
1649447700000|2022-04-08 19:55:00|6504.7|6502.7|6512.2|6510.2|6513.2|6511.2|6498.4|6496.4|328
1649448000000|2022-04-08 20:00:00|6518.4|6516.4|6519.3|6515.3|6526.3|6522.3|6517.6|6513.6|0
1649448300000|2022-04-08 20:05:00|6519|6515|6518.9|6514.9|6520.4|6516.4|6515.7|6511.7|0
1649448600000|2022-04-08 20:10:00|6519.4|6515.4|6513|6509|6519.4|6515.4|6513|6509|0
1649448900000|2022-04-08 20:15:00|6513.5|6509.5|6511|6507|6514.2|6510.2|6510.5|6506.5|0
1649449200000|2022-04-08 20:20:00|6510.5|6506.5|6514.8|6510.8|6516|6512|6509|6505|0
1649449500000|2022-04-08 20:25:00|6514.9|6510.9|6513.2|6509.2|6515.4|6511.4|6513.2|6509.2|0
1649449800000|2022-04-08 20:30:00|6513.9|6509.9|6513.2|6509.2|6514.9|6510.9|6512.2|6508.2|0
1649450100000|2022-04-08 20:35:00|6513.6|6509.6|6511.6|6507.6|6514.4|6510.4|6511.6|6507.6|0
1649450400000|2022-04-08 20:40:00|6511.1|6507.1|6511.7|6507.7|6512.7|6508.7|6510.1|6506.1|0
1649450700000|2022-04-08 20:45:00|6511.2|6507.2|6512.5|6508.5|6514.1|6510.1|6510.7|6506.7|0
1649451000000|2022-04-08 20:50:00|6512.9|6508.9|6507.7|6503.7|6513|6509|6507.7|6503.7|0
1649451300000|2022-04-08 20:55:00|6508.2|6504.2|6510.9|6506.9|6512.6|6508.6|6508.2|6504.2|0
1649451600000|2022-04-08 21:00:00|6512.4|6508.4|6512.4|6508.4|6512.4|6508.4|6512.4|6508.4|0
1649628000000|2022-04-10 22:00:00|6588.2|6584.2|6568|6564|6588.8|6584.8|6568|6564|0
1649628300000|2022-04-10 22:05:00|6565|6561|6554.9|6550.9|6565.1|6561.1|6554.4|6550.4|0
1649628600000|2022-04-10 22:10:00|6555.2|6551.2|6555.4|6551.4|6560|6556|6552.8|6548.8|0
1649628900000|2022-04-10 22:15:00|6554.9|6550.9|6555.9|6551.9|6557.8|6553.8|6554.9|6550.9|0
1649629200000|2022-04-10 22:20:00|6555.6|6551.6|6551.6|6547.6|6555.6|6551.6|6551.2|6547.2|0
1649629500000|2022-04-10 22:25:00|6552.1|6548.1|6551.2|6547.2|6552.8|6548.8|6550.7|6546.7|0
1649629800000|2022-04-10 22:30:00|6552.1|6548.1|6556.2|6552.2|6557.3|6553.3|6551.7|6547.7|0
1649630100000|2022-04-10 22:35:00|6556.4|6552.4|6556.2|6552.2|6558.6|6554.6|6554.9|6550.9|0
1649630400000|2022-04-10 22:40:00|6556.4|6552.4|6556|6552|6557.6|6553.6|6555.9|6551.9|0
1649630700000|2022-04-10 22:45:00|6556.4|6552.4|6558.4|6554.4|6558.4|6554.4|6556.4|6552.4|0
1649631000000|2022-04-10 22:50:00|6558.1|6554.1|6555.8|6551.8|6558.9|6554.9|6555.8|6551.8|0
1649631300000|2022-04-10 22:55:00|6556.3|6552.3|6556.3|6552.3|6558.1|6554.1|6555.8|6551.8|0
1649631600000|2022-04-10 23:00:00|6556.8|6552.8|6555.8|6551.8|6557.4|6553.4|6554.2|6550.2|0
1649631900000|2022-04-10 23:05:00|6556.1|6552.1|6557.8|6553.8|6557.8|6553.8|6554.2|6550.2|0
1649632200000|2022-04-10 23:10:00|6557.3|6553.3|6556.5|6552.5|6557.8|6553.8|6556.1|6552.1|0
1649632500000|2022-04-10 23:15:00|6556.2|6552.2|6554.6|6551.6|6556.2|6552.7|6553.6|6550.6|0
1649632800000|2022-04-10 23:20:00|6554.1|6551.1|6549.9|6546.9|6554.1|6551.1|6548.7|6545.7|0
1649633100000|2022-04-10 23:25:00|6549.4|6546.4|6547.7|6544.7|6549.4|6546.4|6546.7|6543.7|0
1649633400000|2022-04-10 23:30:00|6547.8|6544.8|6544.8|6541.8|6548.3|6545.3|6544.5|6541.5|0
1649633700000|2022-04-10 23:35:00|6544.5|6541.5|6547.7|6544.7|6549.9|6546.9|6543|6540|0
1649634000000|2022-04-10 23:40:00|6546.7|6543.7|6546.7|6543.7|6548.7|6545.7|6545.7|6542.7|0
1649634300000|2022-04-10 23:45:00|6547.2|6544.2|6545.7|6542.7|6547.7|6544.7|6545|6542|0
1649634600000|2022-04-10 23:50:00|6545|6542|6541.2|6538.2|6545|6542|6540.7|6537.7|0
1649634900000|2022-04-10 23:55:00|6541.1|6538.1|6533.3|6530.3|6541.2|6538.2|6533.3|6530.3|0
1649635200000|2022-04-11 00:00:00|6531.8|6528.8|6525.1|6522.1|6531.8|6528.8|6523.7|6520.7|0
1649635500000|2022-04-11 00:05:00|6525.4|6522.4|6517.4|6514.4|6528.7|6525.7|6514.3|6511.3|0
1649635800000|2022-04-11 00:10:00|6516.9|6513.9|6531.7|6528.7|6533.4|6530.4|6515.7|6512.7|0
1649636100000|2022-04-11 00:15:00|6532.2|6529.2|6518.9|6515.9|6533.9|6530.9|6518|6515|0
1649636400000|2022-04-11 00:20:00|6519.5|6516.5|6525.7|6522.7|6525.7|6522.7|6517.2|6514.2|0
1649636700000|2022-04-11 00:25:00|6525.6|6522.6|6531.1|6528.1|6532.8|6529.8|6524.3|6521.3|0
1649637000000|2022-04-11 00:30:00|6531.8|6528.8|6537.7|6534.7|6537.8|6534.8|6531.8|6528.8|0
1649637300000|2022-04-11 00:35:00|6537.6|6534.6|6541.2|6538.2|6541.2|6538.2|6537.6|6534.6|0
1649637600000|2022-04-11 00:40:00|6541.8|6538.8|6541.2|6538.2|6544.6|6541.6|6539.5|6536.5|0
1649637900000|2022-04-11 00:45:00|6540.5|6537.5|6543.3|6540.3|6545|6542|6539.5|6536.5|0
1649638200000|2022-04-11 00:50:00|6543.6|6540.6|6554.9|6551.9|6554.9|6551.9|6543.3|6540.3|0
1649638500000|2022-04-11 00:55:00|6554.8|6551.8|6554.8|6551.8|6557.8|6554.8|6554|6551|0
1649638800000|2022-04-11 01:00:00|6555.1|6552.1|6552.7|6549.7|6556.5|6553.5|6552.7|6549.7|0
1649639100000|2022-04-11 01:05:00|6553.4|6550.4|6556.3|6553.3|6556.3|6553.3|6553.4|6550.4|0
1649639400000|2022-04-11 01:10:00|6556.2|6553.2|6556.4|6553.4|6558.1|6555.1|6554.5|6551.5|0
1649639700000|2022-04-11 01:15:00|6555.8|6552.8|6551.4|6548.4|6555.8|6552.8|6549.6|6546.6|0
1649640000000|2022-04-11 01:20:00|6552.1|6549.1|6553|6550|6554.8|6551.8|6551.3|6548.3|0
1649640300000|2022-04-11 01:25:00|6552.3|6549.3|6547.9|6544.9|6553|6550|6547.9|6544.9|0
1649640600000|2022-04-11 01:30:00|6547.2|6544.2|6538|6535|6547.9|6544.9|6536.1|6533.1|0
1649640900000|2022-04-11 01:35:00|6537.6|6534.6|6536.3|6533.3|6538|6535|6534.6|6531.6|0
1649641200000|2022-04-11 01:40:00|6535.7|6532.7|6533.3|6530.3|6536.4|6533.4|6529.8|6526.8|0
1649641500000|2022-04-11 01:45:00|6532.7|6529.7|6526.5|6523.5|6532.7|6529.7|6523.2|6520.2|0
1649641800000|2022-04-11 01:50:00|6525.9|6522.9|6521.4|6518.4|6526.6|6523.6|6519.7|6516.7|0
1649642100000|2022-04-11 01:55:00|6520.8|6517.8|6524.8|6521.8|6524.8|6521.8|6516.3|6513.3|0
1649642400000|2022-04-11 02:00:00|6556|6553|6553.2|6550.2|6558.3|6555.3|6552.4|6549.4|0
1649642700000|2022-04-11 02:05:00|6552.6|6549.6|6554.9|6551.9|6558.3|6555.3|6551.5|6548.5|0
1649643000000|2022-04-11 02:10:00|6554.3|6551.3|6553.4|6550.4|6556.6|6553.6|6551.5|6548.5|0
1649643300000|2022-04-11 02:15:00|6521|6518|6509.6|6506.6|6521.6|6518.6|6507.9|6504.9|0
1649643600000|2022-04-11 02:20:00|6509|6506|6510|6507|6513.1|6510.1|6506.6|6503.6|0
1649643900000|2022-04-11 02:25:00|6509.9|6506.9|6515.3|6512.3|6517|6514|6509.9|6506.9|0
1649644200000|2022-04-11 02:30:00|6515.2|6512.2|6511.9|6508.9|6517|6514|6511.9|6508.9|0
1649644500000|2022-04-11 02:35:00|6513.6|6510.6|6517|6514|6517|6514|6511.9|6508.9|0
1649644800000|2022-04-11 02:40:00|6516.9|6513.9|6517|6514|6517|6514|6513.6|6510.6|0
1649645100000|2022-04-11 02:45:00|6515.3|6512.3|6512|6509|6515.3|6512.3|6511.9|6508.9|0
1649645400000|2022-04-11 02:50:00|6511.9|6508.9|6511.9|6508.9|6512|6509|6508.6|6505.6|0
1649645700000|2022-04-11 02:55:00|6510.2|6507.2|6508.5|6505.5|6511.9|6508.9|6507.7|6504.7|0
1649646000000|2022-04-11 03:00:00|6509.2|6506.2|6517|6514|6517.9|6514.9|6509.2|6506.2|0
1649646300000|2022-04-11 03:05:00|6517.7|6514.7|6518.7|6515.7|6520.5|6517.5|6517.1|6514.1|0
1649646600000|2022-04-11 03:10:00|6518.1|6515.1|6513.8|6510.8|6518.1|6515.1|6513.8|6510.8|0
1649646900000|2022-04-11 03:15:00|6513.2|6510.2|6513.8|6510.8|6513.8|6510.8|6510.4|6507.4|0
1649647200000|2022-04-11 03:20:00|6514.5|6511.5|6515.5|6512.5|6517.2|6514.2|6513.8|6510.8|0
1649647500000|2022-04-11 03:25:00|6515.6|6512.6|6508.8|6505.8|6515.6|6512.6|6507.1|6504.1|0
1649647800000|2022-04-11 03:30:00|6509.4|6506.4|6505.4|6502.4|6510.5|6507.5|6500.3|6497.3|0
1649648100000|2022-04-11 03:35:00|6506.1|6503.1|6508.9|6505.9|6508.9|6505.9|6506.1|6503.1|0
1649648400000|2022-04-11 03:40:00|6508.2|6505.2|6505.5|6502.5|6508.9|6505.9|6505.5|6502.5|0
1649648700000|2022-04-11 03:45:00|6504.8|6501.8|6507.2|6504.2|6508.9|6505.9|6502.1|6499.1|0
1649649000000|2022-04-11 03:50:00|6507.8|6504.8|6508.9|6505.9|6508.9|6505.9|6506.3|6503.3|0
1649649300000|2022-04-11 03:55:00|6509.5|6506.5|6510.5|6507.5|6513.9|6510.9|6509.5|6506.5|0
1649649600000|2022-04-11 04:00:00|6510.6|6507.6|6512.2|6509.2|6513.9|6510.9|6510.5|6507.5|0
1649649900000|2022-04-11 04:05:00|6511.9|6508.9|6515.6|6512.6|6517.3|6514.3|6511.4|6508.4|0
1649650200000|2022-04-11 04:10:00|6515.3|6512.3|6515.6|6512.6|6515.6|6512.6|6513.9|6510.9|0
1649650500000|2022-04-11 04:15:00|6515.7|6512.7|6515.6|6512.6|6517.3|6514.3|6515.6|6512.6|0
1649650800000|2022-04-11 04:20:00|6515.7|6512.7|6515.6|6512.6|6517.4|6514.4|6515.6|6512.6|0
1649651100000|2022-04-11 04:25:00|6515.3|6512.3|6515.9|6512.9|6515.9|6512.9|6513.9|6510.9|0
1649651400000|2022-04-11 04:30:00|6515.6|6512.6|6509|6506|6515.6|6512.6|6509|6506|0
1649651700000|2022-04-11 04:35:00|6509.6|6506.6|6509|6506|6510.7|6507.7|6509|6506|0
1649652000000|2022-04-11 04:40:00|6509.1|6506.1|6509.1|6506.1|6510.8|6507.8|6509.1|6506.1|0
1649652300000|2022-04-11 04:45:00|6509|6506|6509|6506|6509|6506|6507.3|6504.3|0
1649652600000|2022-04-11 04:50:00|6508.3|6505.3|6505.6|6502.6|6508.3|6505.3|6505.6|6502.6|0
1649652900000|2022-04-11 04:55:00|6505.9|6502.9|6502.6|6499.6|6505.9|6502.9|6502.4|6499.4|0
1649653200000|2022-04-11 05:00:00|6503.2|6500.2|6502.5|6499.5|6504.3|6501.3|6502.5|6499.5|0
1649653500000|2022-04-11 05:05:00|6503.2|6500.2|6509.2|6506.2|6511|6508|6503.2|6500.2|0
1649653800000|2022-04-11 05:10:00|6509.5|6506.5|6505.7|6502.7|6510.1|6507.1|6504.1|6501.1|0
1649654100000|2022-04-11 05:15:00|6506|6503|6507.4|6504.4|6507.4|6504.4|6505.7|6502.7|0
1649654400000|2022-04-11 05:20:00|6508|6505|6497.1|6494.1|6510.9|6507.9|6497.1|6494.1|0
1649654700000|2022-04-11 05:25:00|6497.8|6494.8|6500.7|6497.7|6500.7|6497.7|6497.8|6494.8|0
1649655000000|2022-04-11 05:30:00|6501.4|6498.4|6499.1|6496.1|6505.9|6502.9|6499.1|6496.1|0
1649655300000|2022-04-11 05:35:00|6499.2|6496.2|6509.7|6506.7|6509.7|6506.7|6499.1|6496.1|0
1649655600000|2022-04-11 05:40:00|6509|6506|6509.8|6506.8|6513.3|6510.3|6508|6505|0
1649655900000|2022-04-11 05:45:00|6510.5|6507.5|6507.9|6504.9|6511.9|6508.9|6507|6504|0
1649656200000|2022-04-11 05:50:00|6508|6505|6520.5|6517.5|6520.5|6517.5|6508|6505|0
1649656500000|2022-04-11 05:55:00|6519.9|6516.9|6520.6|6517.6|6520.6|6517.6|6515.1|6512.1|0
1649656800000|2022-04-11 06:00:00|6520.7|6517.7|6524.7|6522.7|6524.9|6522.9|6510.9|6508.9|773
1649657100000|2022-04-11 06:05:00|6524.9|6522.9|6516.4|6514.4|6524.9|6522.9|6515.7|6513.7|182
1649657400000|2022-04-11 06:10:00|6515.7|6513.7|6520.7|6518.7|6524.7|6522.7|6514.4|6512.4|172
1649657700000|2022-04-11 06:15:00|6520.9|6518.9|6528.9|6526.9|6528.9|6526.9|6520.4|6518.4|129
1649658000000|2022-04-11 06:20:00|6527.9|6525.9|6539.9|6537.9|6539.9|6537.9|6527.4|6525.4|293
1649658300000|2022-04-11 06:25:00|6539.4|6537.4|6535.7|6533.7|6542.2|6540.2|6529.7|6527.7|313
1649658600000|2022-04-11 06:30:00|6535.4|6533.4|6531.7|6529.7|6538.2|6536.2|6527.9|6525.9|229
1649658900000|2022-04-11 06:35:00|6531.4|6529.4|6529.4|6527.4|6532.9|6530.9|6526.4|6524.4|112
1649659200000|2022-04-11 06:40:00|6529.7|6527.7|6537.2|6535.2|6538.9|6536.9|6526.9|6524.9|144
1649659500000|2022-04-11 06:45:00|6536.9|6534.9|6535.9|6533.9|6539.7|6537.7|6534.4|6532.4|179
1649659800000|2022-04-11 06:50:00|6535.2|6533.2|6529.7|6527.7|6535.7|6533.7|6528.4|6526.4|194
1649660100000|2022-04-11 06:55:00|6529.9|6527.9|6534.2|6532.2|6534.4|6532.4|6524.9|6522.9|430
1649660400000|2022-04-11 07:00:00|6533.7|6532.7|6551.2|6550.2|6563.9|6562.9|6532.4|6531.4|3417
1649660700000|2022-04-11 07:05:00|6552.2|6551.2|6530.9|6529.9|6559.7|6558.7|6526.2|6525.2|2554
1649661000000|2022-04-11 07:10:00|6529.4|6528.4|6509.2|6508.2|6530.9|6529.9|6501.4|6500.4|1072
1649661300000|2022-04-11 07:15:00|6508.9|6507.9|6514.4|6513.4|6526.9|6525.9|6501.2|6500.2|873
1649661600000|2022-04-11 07:20:00|6514.2|6513.2|6538.4|6537.4|6539.7|6538.7|6511.9|6510.9|684
1649661900000|2022-04-11 07:25:00|6538.2|6537.2|6596.4|6595.4|6597.9|6596.9|6537.9|6536.9|1598
1649662200000|2022-04-11 07:30:00|6596.2|6595.2|6583.2|6582.2|6596.2|6595.2|6570.4|6569.4|1472
1649662500000|2022-04-11 07:35:00|6583.7|6582.7|6594.4|6593.4|6594.4|6593.4|6576.9|6575.9|1121
1649662800000|2022-04-11 07:40:00|6593.7|6592.7|6587.5|6586.5|6598.2|6597.2|6585.2|6584.2|1171
1649663100000|2022-04-11 07:45:00|6587.7|6586.7|6598.7|6597.7|6608|6607|6582.2|6581.2|1295
1649663400000|2022-04-11 07:50:00|6599|6598|6593.7|6592.7|6601.5|6600.5|6592.7|6591.7|6375
1649663700000|2022-04-11 07:55:00|6594|6593|6588.7|6587.7|6595.2|6594.2|6584.5|6583.5|1187
1649664000000|2022-04-11 08:00:00|6589.7|6588.7|6580.7|6579.7|6597.5|6596.5|6580.5|6579.5|708
1649664300000|2022-04-11 08:05:00|6581.7|6580.7|6578|6577|6585.5|6584.5|6574.5|6573.5|912
1649664600000|2022-04-11 08:10:00|6578.2|6577.2|6568.7|6567.7|6580.7|6579.7|6568.2|6567.2|565
1649664900000|2022-04-11 08:15:00|6568.5|6567.5|6548.5|6547.5|6573.7|6572.7|6548.2|6547.2|767
1649665200000|2022-04-11 08:20:00|6548.2|6547.2|6551.2|6550.2|6554.7|6553.7|6543.5|6542.5|5308
1649665500000|2022-04-11 08:25:00|6551.5|6550.5|6545.7|6544.7|6552.7|6551.7|6543.7|6542.7|2130
1649665800000|2022-04-11 08:30:00|6545.5|6544.5|6551.7|6550.7|6552.7|6551.7|6541.2|6540.2|353
1649666100000|2022-04-11 08:35:00|6551.2|6550.2|6564.2|6563.2|6564.2|6563.2|6547|6546|5712
1649666400000|2022-04-11 08:40:00|6564.5|6563.5|6565.5|6564.5|6567|6566|6561.2|6560.2|6155
1649666700000|2022-04-11 08:45:00|6565.7|6564.7|6570.2|6569.2|6571|6570|6562.7|6561.7|582
1649667000000|2022-04-11 08:50:00|6570|6569|6570.2|6569.2|6571.5|6570.5|6561.2|6560.2|2547
1649667300000|2022-04-11 08:55:00|6570|6569|6567.2|6566.2|6574.2|6573.2|6565.7|6564.7|302
1649667600000|2022-04-11 09:00:00|6567.5|6566.5|6578.7|6577.7|6579.7|6578.7|6567.2|6566.2|528
1649667900000|2022-04-11 09:05:00|6577.7|6576.7|6570|6569|6579.7|6578.7|6567|6566|458
1649668200000|2022-04-11 09:10:00|6569.7|6568.7|6565.2|6564.2|6574.7|6573.7|6562.2|6561.2|5854
1649668500000|2022-04-11 09:15:00|6565|6564|6574.2|6573.2|6574.5|6573.5|6564|6563|13583
1649668800000|2022-04-11 09:20:00|6574.5|6573.5|6577|6576|6578.2|6577.2|6571.5|6570.5|1101
1649669100000|2022-04-11 09:25:00|6577.2|6576.2|6579.2|6578.2|6580.7|6579.7|6575.7|6574.7|4834
1649669400000|2022-04-11 09:30:00|6578.7|6577.7|6576.7|6575.7|6578.7|6577.7|6571.7|6570.7|285
1649669700000|2022-04-11 09:35:00|6577|6576|6577.7|6576.7|6578.2|6577.2|6574.2|6573.2|567
1649670000000|2022-04-11 09:40:00|6577.2|6576.2|6577.5|6576.5|6578.2|6577.2|6569.5|6568.5|513
1649670300000|2022-04-11 09:45:00|6577.7|6576.7|6582.7|6581.7|6598.7|6597.7|6576.5|6575.5|796
1649670600000|2022-04-11 09:50:00|6582.5|6581.5|6592.2|6591.2|6592.2|6591.2|6582|6581|466
1649670900000|2022-04-11 09:55:00|6592.5|6591.5|6587.2|6586.2|6595.5|6594.5|6585|6584|2758
1649671200000|2022-04-11 10:00:00|6586.7|6585.7|6601|6600|6602.2|6601.2|6586.2|6585.2|3326
1649671500000|2022-04-11 10:05:00|6600.7|6599.7|6595.2|6594.2|6601.2|6600.2|6593.7|6592.7|398
1649671800000|2022-04-11 10:10:00|6595|6594|6593.7|6592.7|6598.5|6597.5|6589|6588|402
1649672100000|2022-04-11 10:15:00|6594|6593|6598.7|6597.7|6598.7|6597.7|6591.5|6590.5|236
1649672400000|2022-04-11 10:20:00|6598.5|6597.5|6598.2|6597.2|6600.2|6599.2|6594.2|6593.2|281
1649672700000|2022-04-11 10:25:00|6598.5|6597.5|6600|6599|6601.5|6600.5|6597.2|6596.2|319
1649673000000|2022-04-11 10:30:00|6598.7|6597.7|6597.7|6596.7|6603.5|6602.5|6596.7|6595.7|461
1649673300000|2022-04-11 10:35:00|6597.5|6596.5|6598.7|6597.7|6601.7|6600.7|6596.2|6595.2|492
1649673600000|2022-04-11 10:40:00|6599|6598|6594.2|6593.2|6601.2|6600.2|6592|6591|375
1649673900000|2022-04-11 10:45:00|6594|6593|6600.2|6599.2|6601.7|6600.7|6593.5|6592.5|427
1649674200000|2022-04-11 10:50:00|6600.5|6599.5|6602.7|6601.7|6603.2|6602.2|6599.2|6598.2|301
1649674500000|2022-04-11 10:55:00|6603|6602|6608.7|6607.7|6609|6608|6602.7|6601.7|284
1649674800000|2022-04-11 11:00:00|6609|6608|6615.2|6614.2|6616.5|6615.5|6608.2|6607.2|2449
1649675100000|2022-04-11 11:05:00|6615.5|6614.5|6612.2|6611.2|6616.7|6615.7|6610.2|6609.2|1123
1649675400000|2022-04-11 11:10:00|6612|6611|6608.2|6607.2|6615|6614|6606.5|6605.5|19051
1649675700000|2022-04-11 11:15:00|6608|6607|6597.7|6596.7|6608.2|6607.2|6594.7|6593.7|498
1649676000000|2022-04-11 11:20:00|6598|6597|6602.2|6601.2|6603.7|6602.7|6597.2|6596.2|251
1649676300000|2022-04-11 11:25:00|6602|6601|6603.2|6602.2|6604.2|6603.2|6598.2|6597.2|439
1649676600000|2022-04-11 11:30:00|6603|6602|6601.5|6600.5|6603.5|6602.5|6597.5|6596.5|271
1649676900000|2022-04-11 11:35:00|6601.7|6600.7|6591|6590|6601.7|6600.7|6590|6589|439
1649677200000|2022-04-11 11:40:00|6590.9|6589.9|6587.4|6586.4|6591.9|6590.9|6584.9|6583.9|361
1649677500000|2022-04-11 11:45:00|6587.6|6586.6|6590.1|6589.1|6590.9|6589.9|6586.1|6585.1|434
1649677800000|2022-04-11 11:50:00|6590.4|6589.4|6587.6|6586.6|6591.6|6590.6|6586.4|6585.4|479
1649678100000|2022-04-11 11:55:00|6587.9|6586.9|6583.1|6582.1|6589.1|6588.1|6581.9|6580.9|304
1649678400000|2022-04-11 12:00:00|6583.4|6582.4|6582.1|6581.1|6588.1|6587.1|6578.1|6577.1|547
1649678700000|2022-04-11 12:05:00|6581.9|6580.9|6569.4|6568.4|6582.9|6581.9|6568.9|6567.9|761
1649679000000|2022-04-11 12:10:00|6569.6|6568.6|6573.1|6572.1|6573.6|6572.6|6568.4|6567.4|14774
1649679300000|2022-04-11 12:15:00|6572.9|6571.9|6569.1|6568.1|6573.9|6572.9|6566.9|6565.9|304
1649679600000|2022-04-11 12:20:00|6569.4|6568.4|6562.9|6561.9|6569.9|6568.9|6561.1|6560.1|967
1649679900000|2022-04-11 12:25:00|6562.6|6561.6|6563.4|6562.4|6566.9|6565.9|6561.9|6560.9|305
1649680200000|2022-04-11 12:30:00|6563.1|6562.1|6564.1|6563.1|6567.9|6566.9|6562.1|6561.1|313
1649680500000|2022-04-11 12:35:00|6564.4|6563.4|6564.9|6563.9|6568.6|6567.6|6564.1|6563.1|398
1649680800000|2022-04-11 12:40:00|6565.1|6564.1|6568.6|6567.6|6568.6|6567.6|6561.1|6560.1|2258
1649681100000|2022-04-11 12:45:00|6568.9|6567.9|6575.9|6574.9|6577.1|6576.1|6568.1|6567.1|3602
1649681400000|2022-04-11 12:50:00|6575.6|6574.6|6575.1|6574.1|6577.1|6576.1|6572.6|6571.6|5114
1649681700000|2022-04-11 12:55:00|6574.9|6573.9|6570.4|6569.4|6577.9|6576.9|6569.9|6568.9|507
1649682000000|2022-04-11 13:00:00|6570.6|6569.6|6576.6|6575.6|6576.9|6575.9|6570.1|6569.1|427
1649682300000|2022-04-11 13:05:00|6576.4|6575.4|6568.6|6567.6|6576.4|6575.4|6568.1|6567.1|548
1649682600000|2022-04-11 13:10:00|6568.4|6567.4|6575.4|6574.4|6575.6|6574.6|6568.1|6567.1|405
1649682900000|2022-04-11 13:15:00|6575.6|6574.6|6573.1|6572.1|6578.4|6577.4|6572.9|6571.9|5958
1649683200000|2022-04-11 13:20:00|6573.4|6572.4|6573.4|6572.4|6574.9|6573.9|6569.6|6568.6|418
1649683500000|2022-04-11 13:25:00|6573.1|6572.1|6571.4|6570.4|6576.6|6575.6|6571.1|6570.1|266
1649683800000|2022-04-11 13:30:00|6571.1|6570.1|6573.1|6572.1|6590.1|6589.1|6564.6|6563.6|10171
1649684100000|2022-04-11 13:35:00|6572.9|6571.9|6556.9|6555.9|6582.1|6581.1|6551.1|6550.1|1220
1649684400000|2022-04-11 13:40:00|6556.6|6555.6|6562.9|6561.9|6567.6|6566.6|6549.1|6548.1|3655
1649684700000|2022-04-11 13:45:00|6562.6|6561.6|6575.4|6574.4|6579.9|6578.9|6556.6|6555.6|916
1649685000000|2022-04-11 13:50:00|6575.6|6574.6|6582.1|6581.1|6583.4|6582.4|6568.4|6567.4|711
1649685300000|2022-04-11 13:55:00|6582.4|6581.4|6581.9|6580.9|6586.1|6585.1|6577.1|6576.1|12868
1649685600000|2022-04-11 14:00:00|6581.6|6580.6|6570.6|6569.6|6581.9|6580.9|6567.6|6566.6|1067
1649685900000|2022-04-11 14:05:00|6570.4|6569.4|6573.1|6572.1|6587.4|6586.4|6568.4|6567.4|899
1649686200000|2022-04-11 14:10:00|6572.9|6571.9|6573.9|6572.9|6579.9|6578.9|6566.9|6565.9|452
1649686500000|2022-04-11 14:15:00|6573.6|6572.6|6567.4|6566.4|6580.6|6579.6|6563.6|6562.6|1678
1649686800000|2022-04-11 14:20:00|6567.6|6566.6|6572.6|6571.6|6579.9|6578.9|6566.4|6565.4|499
1649687100000|2022-04-11 14:25:00|6572.9|6571.9|6561.1|6560.1|6574.1|6573.1|6555.6|6554.6|3384
1649687400000|2022-04-11 14:30:00|6560.9|6559.9|6561.4|6560.4|6562.6|6561.6|6556.9|6555.9|4729
1649687700000|2022-04-11 14:35:00|6561.1|6560.1|6553.6|6552.6|6563.9|6562.9|6552.9|6551.9|12573
1649688000000|2022-04-11 14:40:00|6553.9|6552.9|6549.9|6548.9|6554.4|6553.4|6547.9|6546.9|2629
1649688300000|2022-04-11 14:45:00|6549.6|6548.6|6554.4|6553.4|6555.9|6554.9|6549.4|6548.4|2644
1649688600000|2022-04-11 14:50:00|6554.1|6553.1|6556.9|6555.9|6558.9|6557.9|6553.4|6552.4|4647
1649688900000|2022-04-11 14:55:00|6557.1|6556.1|6558.9|6557.9|6561.4|6560.4|6554.4|6553.4|10775
1649689200000|2022-04-11 15:00:00|6558.4|6557.4|6554.6|6553.6|6559.4|6558.4|6551.9|6550.9|501
1649689500000|2022-04-11 15:05:00|6554.4|6553.4|6549.9|6548.9|6555.9|6554.9|6548.4|6547.4|516
1649689800000|2022-04-11 15:10:00|6550.1|6549.1|6541.6|6540.6|6550.9|6549.9|6538.1|6537.1|798
1649690100000|2022-04-11 15:15:00|6541.4|6540.4|6548.6|6547.6|6548.9|6547.9|6538.4|6537.4|872
1649690400000|2022-04-11 15:20:00|6548.1|6547.1|6542.9|6541.9|6548.1|6547.1|6541.9|6540.9|827
1649690700000|2022-04-11 15:25:00|6543.1|6542.1|6545.6|6544.6|6547.4|6546.4|6540.1|6539.1|1316
1649691000000|2022-04-11 15:30:00|6546.1|6544.1|6558.6|6556.6|6559.6|6557.6|6545.9|6543.9|3392
1649691300000|2022-04-11 15:35:00|6557.9|6555.9|6560.1|6558.1|6563.9|6561.9|6557.1|6555.1|1418
1649691600000|2022-04-11 15:40:00|6559.6|6557.6|6561.6|6559.6|6562.9|6560.9|6558.6|6556.6|6862
1649691900000|2022-04-11 15:45:00|6561.4|6559.4|6558.6|6556.6|6562.9|6560.9|6556.6|6554.6|575
1649692200000|2022-04-11 15:50:00|6558.9|6556.9|6561.6|6559.6|6562.9|6560.9|6556.1|6554.1|432
1649692500000|2022-04-11 15:55:00|6561.4|6559.4|6557.6|6555.6|6561.9|6559.9|6554.4|6552.4|241
1649692800000|2022-04-11 16:00:00|6557.4|6555.4|6555.4|6553.4|6558.4|6556.4|6551.1|6549.1|167
1649693100000|2022-04-11 16:05:00|6555.6|6553.6|6553.4|6551.4|6558.1|6556.1|6552.6|6550.6|127
1649693400000|2022-04-11 16:10:00|6553.6|6551.6|6551.6|6549.6|6554.9|6552.9|6551.6|6549.6|54
1649693700000|2022-04-11 16:15:00|6552.1|6550.1|6553.1|6551.1|6554.1|6552.1|6550.1|6548.1|68
1649694000000|2022-04-11 16:20:00|6553.4|6551.4|6552.6|6550.6|6555.6|6553.6|6552.1|6550.1|52
1649694300000|2022-04-11 16:25:00|6552.4|6550.4|6550.9|6548.9|6552.6|6550.6|6550.1|6548.1|74
1649694600000|2022-04-11 16:30:00|6550.6|6548.6|6548.1|6546.1|6551.1|6549.1|6546.6|6544.6|41
1649694900000|2022-04-11 16:35:00|6548.4|6546.4|6548.1|6546.1|6549.6|6547.6|6546.4|6544.4|43
1649695200000|2022-04-11 16:40:00|6547.9|6545.9|6544.9|6542.9|6547.9|6545.9|6542.9|6540.9|78
1649695500000|2022-04-11 16:45:00|6545.1|6543.1|6548.1|6546.1|6549.4|6547.4|6545.1|6543.1|30
1649695800000|2022-04-11 16:50:00|6548.4|6546.4|6541.1|6539.1|6550.1|6548.1|6540.1|6538.1|51
1649696100000|2022-04-11 16:55:00|6540.9|6538.9|6545.1|6543.1|6545.6|6543.6|6539.1|6537.1|58
1649696400000|2022-04-11 17:00:00|6544.9|6542.9|6549.9|6547.9|6551.4|6549.4|6544.9|6542.9|91
1649696700000|2022-04-11 17:05:00|6549.6|6547.6|6547.1|6545.1|6551.4|6549.4|6546.6|6544.6|58
1649697000000|2022-04-11 17:10:00|6547.4|6545.4|6549.1|6547.1|6550.6|6548.6|6544.6|6542.6|92
1649697300000|2022-04-11 17:15:00|6548.9|6546.9|6546.9|6544.9|6548.9|6546.9|6543.9|6541.9|25
1649697600000|2022-04-11 17:20:00|6547.1|6545.1|6541.4|6539.4|6548.1|6546.1|6540.6|6538.6|50
1649697900000|2022-04-11 17:25:00|6542.1|6540.1|6542.1|6540.1|6543.6|6541.6|6539.4|6537.4|48
1649698200000|2022-04-11 17:30:00|6541.6|6539.6|6546.9|6544.9|6546.9|6544.9|6541.6|6539.6|20
1649698500000|2022-04-11 17:35:00|6547.1|6545.1|6546.6|6544.6|6549.6|6547.6|6541.6|6539.6|53
1649698800000|2022-04-11 17:40:00|6546.4|6544.4|6546.6|6544.6|6549.6|6547.6|6544.6|6542.6|33
1649699100000|2022-04-11 17:45:00|6546.4|6544.4|6549.1|6547.1|6550.6|6548.6|6545.9|6543.9|79
1649699400000|2022-04-11 17:50:00|6548.9|6546.9|6547.6|6545.6|6549.6|6547.6|6546.9|6544.9|24
1649699700000|2022-04-11 17:55:00|6547.4|6545.4|6550.6|6548.6|6550.9|6548.9|6544.9|6542.9|18
1649700000000|2022-04-11 18:00:00|6550.9|6548.9|6547.6|6545.6|6551.9|6549.9|6545.4|6543.4|49
1649700300000|2022-04-11 18:05:00|6547.9|6545.9|6552.9|6550.9|6554.9|6552.9|6546.1|6544.1|44
1649700600000|2022-04-11 18:10:00|6551.9|6549.9|6540.4|6538.4|6553.1|6551.1|6539.6|6537.6|51
1649700900000|2022-04-11 18:15:00|6539.9|6537.9|6534.4|6532.4|6540.4|6538.4|6534.4|6532.4|25
1649701200000|2022-04-11 18:20:00|6534.1|6532.1|6537.1|6535.1|6537.6|6535.6|6534.1|6532.1|11
1649701500000|2022-04-11 18:25:00|6537.4|6535.4|6539.6|6537.6|6541.1|6539.1|6536.6|6534.6|47
1649701800000|2022-04-11 18:30:00|6539.4|6537.4|6542.9|6540.9|6543.1|6541.1|6534.6|6532.6|45
1649702100000|2022-04-11 18:35:00|6542.6|6540.6|6544.4|6542.4|6544.4|6542.4|6540.9|6538.9|15
1649702400000|2022-04-11 18:40:00|6544.1|6542.1|6545.6|6543.6|6546.4|6544.4|6542.6|6540.6|26
1649702700000|2022-04-11 18:45:00|6545.9|6543.9|6553.1|6551.1|6553.4|6551.4|6544.9|6542.9|40
1649703000000|2022-04-11 18:50:00|6552.9|6550.9|6553.4|6551.4|6558.6|6556.6|6552.4|6550.4|101
1649703300000|2022-04-11 18:55:00|6553.1|6551.1|6551.4|6549.4|6556.9|6554.9|6550.6|6548.6|48
1649703600000|2022-04-11 19:00:00|6550.9|6548.9|6546.6|6544.6|6555.6|6553.6|6545.9|6543.9|86
1649703900000|2022-04-11 19:05:00|6546.4|6544.4|6547.9|6545.9|6549.6|6547.6|6544.1|6542.1|34
1649704200000|2022-04-11 19:10:00|6548.1|6546.1|6544.6|6542.6|6550.6|6548.6|6543.6|6541.6|34
1649704500000|2022-04-11 19:15:00|6544.9|6542.9|6539.9|6537.9|6545.9|6543.9|6538.6|6536.6|127
1649704800000|2022-04-11 19:20:00|6540.1|6538.1|6537.9|6535.9|6540.4|6538.4|6537.4|6535.4|33
1649705100000|2022-04-11 19:25:00|6538.1|6536.1|6527.1|6525.1|6538.6|6536.6|6526.9|6524.9|123
1649705400000|2022-04-11 19:30:00|6527.4|6525.4|6518.1|6516.1|6528.1|6526.1|6517.6|6515.6|239
1649705700000|2022-04-11 19:35:00|6518.4|6516.4|6520.1|6518.1|6520.9|6518.9|6515.6|6513.6|102
1649706000000|2022-04-11 19:40:00|6519.9|6517.9|6517.1|6515.1|6523.6|6521.6|6515.9|6513.9|139
1649706300000|2022-04-11 19:45:00|6516.9|6514.9|6514.6|6512.6|6518.1|6516.1|6512.4|6510.4|175
1649706600000|2022-04-11 19:50:00|6514.4|6512.4|6513.9|6511.9|6518.1|6516.1|6511.4|6509.4|379
1649706900000|2022-04-11 19:55:00|6513.4|6511.4|6507.1|6505.1|6514.1|6512.1|6504.9|6502.9|501
1649707200000|2022-04-11 20:00:00|6502.8|6498.8|6499.2|6495.2|6510.6|6506.6|6498.7|6494.7|0
1649707500000|2022-04-11 20:05:00|6499.7|6495.7|6506|6502|6506|6502|6499.7|6495.7|0
1649707800000|2022-04-11 20:10:00|6505.9|6501.9|6503.1|6499.1|6511|6507|6503.1|6499.1|0
1649708100000|2022-04-11 20:15:00|6503.6|6499.6|6504.4|6500.4|6506.9|6502.9|6503.1|6499.1|0
1649708400000|2022-04-11 20:20:00|6504.9|6500.9|6502.3|6498.3|6505.4|6501.4|6501.6|6497.6|0
1649708700000|2022-04-11 20:25:00|6501.8|6497.8|6500.6|6496.6|6502.9|6498.9|6500.6|6496.6|0
1649709000000|2022-04-11 20:30:00|6501.3|6497.3|6502.1|6498.1|6502.1|6498.1|6499|6495|0
1649709300000|2022-04-11 20:35:00|6502.8|6498.8|6508.1|6504.1|6508.2|6504.2|6502.8|6498.8|0
1649709600000|2022-04-11 20:40:00|6508.2|6504.2|6508.7|6504.7|6508.7|6504.7|6507.1|6503.1|0
1649709900000|2022-04-11 20:45:00|6509.3|6505.3|6508.6|6504.6|6509.4|6505.4|6506.5|6502.5|0
1649710200000|2022-04-11 20:50:00|6509.2|6505.2|6509.3|6505.3|6510.3|6506.3|6508.1|6504.1|0
1649710500000|2022-04-11 20:55:00|6509.8|6505.8|6510.3|6506.3|6510.6|6506.6|6509.3|6505.3|0
1649710800000|2022-04-11 21:00:00|6510.1|6506.1|6509.8|6505.8|6510.3|6506.3|6509.3|6505.3|0
1649711100000|2022-04-11 21:05:00|6509.5|6505.5|6509.8|6505.8|6510|6506|6509.5|6505.5|0
1649711400000|2022-04-11 21:10:00|6509.9|6505.9|6509.8|6505.8|6509.9|6505.9|6509.8|6505.8|0
1649711700000|2022-04-11 21:15:00|6509.6|6505.6|6510.1|6506.1|6510.1|6506.1|6509.6|6505.6|0
1649712000000|2022-04-11 21:20:00|6510.3|6506.3|6510.8|6506.8|6512.1|6508.1|6510.3|6506.3|0
1649712300000|2022-04-11 21:25:00|6511.1|6507.1|6511.1|6507.1|6511.6|6507.6|6510.3|6506.3|0
1649712600000|2022-04-11 21:30:00|6511|6507|6510.8|6506.8|6511.3|6507.3|6510.5|6506.5|0
1649712900000|2022-04-11 21:35:00|6510.6|6506.6|6510.6|6506.6|6511.3|6507.3|6510.6|6506.6|0
1649713200000|2022-04-11 21:40:00|6510.5|6506.5|6510|6506|6510.6|6506.6|6510|6506|0
1649713500000|2022-04-11 21:45:00|6510.1|6506.1|6510.2|6506.2|6510.2|6506.2|6509.8|6505.8|0
1649713800000|2022-04-11 21:50:00|6510|6506|6510|6506|6510.4|6506.4|6510|6506|0
1649714100000|2022-04-11 21:55:00|6510.2|6506.2|6510.7|6506.7|6511.5|6507.5|6509.9|6505.9|0
1649714400000|2022-04-11 22:00:00|6512.9|6508.9|6514.3|6510.3|6517.6|6513.6|6512.4|6508.4|0
1649714700000|2022-04-11 22:05:00|6514.7|6510.7|6513.3|6509.3|6515.5|6511.5|6512.3|6508.3|0
1649715000000|2022-04-11 22:10:00|6513.5|6509.5|6515|6511|6515.5|6511.5|6513.3|6509.3|0
1649715300000|2022-04-11 22:15:00|6514.7|6510.7|6513.6|6509.6|6515.3|6511.3|6513.6|6509.6|0
1649715600000|2022-04-11 22:20:00|6514.1|6510.1|6513.7|6509.7|6515.9|6511.9|6513.1|6509.1|0
1649715900000|2022-04-11 22:25:00|6514.2|6510.2|6514.2|6510.2|6514.7|6510.7|6513.2|6509.2|0
1649716200000|2022-04-11 22:30:00|6514.5|6510.5|6516.4|6512.4|6516.4|6512.4|6514.5|6510.5|0
1649716500000|2022-04-11 22:35:00|6516|6512|6516.9|6512.9|6517.4|6513.4|6515.9|6511.9|0
1649716800000|2022-04-11 22:40:00|6516.4|6512.4|6517.4|6513.4|6517.4|6513.4|6516.4|6512.4|0
1649717100000|2022-04-11 22:45:00|6517.9|6513.9|6516.9|6512.9|6517.9|6513.9|6516.9|6512.9|0
1649717400000|2022-04-11 22:50:00|6516.4|6512.4|6516.8|6512.8|6517.3|6513.3|6515.8|6511.8|0
1649717700000|2022-04-11 22:55:00|6517.1|6513.1|6517.9|6513.9|6519|6515|6517.1|6513.1|0
1649718000000|2022-04-11 23:00:00|6518.6|6514.6|6515.9|6511.9|6518.6|6514.6|6515.9|6511.9|0
1649718300000|2022-04-11 23:05:00|6515.4|6511.4|6514.7|6510.7|6515.5|6511.5|6513.1|6509.1|0
1649718600000|2022-04-11 23:10:00|6514.2|6510.2|6513.1|6509.1|6514.7|6510.7|6511.5|6507.5|0
1649718900000|2022-04-11 23:15:00|6512.6|6509.6|6510.9|6507.9|6512.6|6509.6|6509.9|6506.9|0
1649719200000|2022-04-11 23:20:00|6510.4|6507.4|6507.1|6504.1|6513.2|6510.2|6504.3|6501.3|0
1649719500000|2022-04-11 23:25:00|6506.6|6503.6|6506.7|6503.7|6508.1|6505.1|6503.8|6500.8|0
1649719800000|2022-04-11 23:30:00|6506.6|6503.6|6507.6|6504.6|6510.8|6507.8|6504.8|6501.8|0
1649720100000|2022-04-11 23:35:00|6507.1|6504.1|6504.8|6501.8|6507.4|6504.4|6503.8|6500.8|0
1649720400000|2022-04-11 23:40:00|6504.7|6501.7|6506|6503|6507.5|6504.5|6504.2|6501.2|0
1649720700000|2022-04-11 23:45:00|6505.9|6502.9|6501|6498|6506.5|6503.5|6501|6498|0
1649721000000|2022-04-11 23:50:00|6500.5|6497.5|6498.7|6495.7|6504.3|6501.3|6498|6495|0
1649721300000|2022-04-11 23:55:00|6498.3|6495.3|6501.6|6498.6|6502.2|6499.2|6496.4|6493.4|0
1649721600000|2022-04-12 00:00:00|6500.9|6497.9|6503.9|6500.9|6508.3|6505.3|6500.3|6497.3|0
1649721900000|2022-04-12 00:05:00|6503.4|6500.4|6501.8|6498.8|6505.1|6502.1|6499.6|6496.6|0
1649722200000|2022-04-12 00:10:00|6501.3|6498.3|6500.2|6497.2|6501.8|6498.8|6497.5|6494.5|0
1649722500000|2022-04-12 00:15:00|6499.5|6496.5|6509.1|6506.1|6514.3|6511.3|6499.5|6496.5|0
1649722800000|2022-04-12 00:20:00|6508.5|6505.5|6510.9|6507.9|6512.6|6509.6|6507.4|6504.4|0
1649723100000|2022-04-12 00:25:00|6511.7|6508.7|6512.6|6509.6|6516|6513|6510.8|6507.8|0
1649723400000|2022-04-12 00:30:00|6513.2|6510.2|6512.6|6509.6|6516|6513|6512.5|6509.5|0
1649723700000|2022-04-12 00:35:00|6513.2|6510.2|6510.9|6507.9|6516|6513|6510.8|6507.8|0
1649724000000|2022-04-12 00:40:00|6511.5|6508.5|6506.6|6503.6|6512.6|6509.6|6505.7|6502.7|0
1649724300000|2022-04-12 00:45:00|6506.9|6503.9|6502.2|6499.2|6507.4|6504.4|6502.2|6499.2|0
1649724600000|2022-04-12 00:50:00|6502.3|6499.3|6495.4|6492.4|6502.3|6499.3|6495.4|6492.4|0
1649724900000|2022-04-12 00:55:00|6494.7|6491.7|6486.7|6483.7|6495.4|6492.4|6484.9|6481.9|0
1649725200000|2022-04-12 01:00:00|6486.6|6483.6|6488.3|6485.3|6488.3|6485.3|6483|6480|0
1649725500000|2022-04-12 01:05:00|6487.9|6484.9|6487.4|6484.4|6488.3|6485.3|6484.8|6481.8|0
1649725800000|2022-04-12 01:10:00|6487.7|6484.7|6486.6|6483.6|6488.3|6485.3|6484.9|6481.9|0
1649726100000|2022-04-12 01:15:00|6488.3|6485.3|6486.6|6483.6|6490|6487|6486.6|6483.6|0
1649726400000|2022-04-12 01:20:00|6487.2|6484.2|6486.6|6483.6|6488.3|6485.3|6486.6|6483.6|0
1649726700000|2022-04-12 01:25:00|6484.9|6481.9|6482.9|6479.9|6488.1|6485.1|6481.2|6478.2|0
1649727000000|2022-04-12 01:30:00|6483|6480|6483.5|6480.5|6486.4|6483.4|6480.8|6477.8|0
1649727300000|2022-04-12 01:35:00|6483.8|6480.8|6482.6|6479.6|6487.8|6484.8|6482.6|6479.6|0
1649727600000|2022-04-12 01:40:00|6482.9|6479.9|6482.7|6479.7|6484.4|6481.4|6480.9|6477.9|0
1649727900000|2022-04-12 01:45:00|6482.6|6479.6|6481.3|6478.3|6483.1|6480.1|6480.9|6477.9|0
1649728200000|2022-04-12 01:50:00|6480.7|6477.7|6477.4|6474.4|6481.3|6478.3|6476.2|6473.2|0
1649728500000|2022-04-12 01:55:00|6477.9|6474.9|6477.8|6474.8|6479.6|6476.6|6476.1|6473.1|0
1649728800000|2022-04-12 02:00:00|6477.5|6474.5|6476.1|6473.1|6477.9|6474.9|6476.1|6473.1|0
1649729100000|2022-04-12 02:05:00|6476.7|6473.7|6477.8|6474.8|6477.8|6474.8|6476.1|6473.1|0
1649729400000|2022-04-12 02:10:00|6477.9|6474.9|6479.9|6476.9|6479.9|6476.9|6477.8|6474.8|0
1649729700000|2022-04-12 02:15:00|6479.6|6476.6|6476.4|6473.4|6479.9|6476.9|6476.4|6473.4|0
1649730000000|2022-04-12 02:20:00|6477.1|6474.1|6474.9|6471.9|6478.4|6475.4|6474.9|6471.9|0
1649730300000|2022-04-12 02:25:00|6475.1|6472.1|6476.9|6473.9|6476.9|6473.9|6475.1|6472.1|0
1649730600000|2022-04-12 02:30:00|6477.6|6474.6|6478.7|6475.7|6480.4|6477.4|6476.9|6473.9|0
1649730900000|2022-04-12 02:35:00|6479.3|6476.3|6477|6474|6480.4|6477.4|6477|6474|0
1649731200000|2022-04-12 02:40:00|6477.6|6474.6|6478.7|6475.7|6478.7|6475.7|6475.3|6472.3|0
1649731500000|2022-04-12 02:45:00|6478.8|6475.8|6480.5|6477.5|6480.5|6477.5|6477|6474|0
1649731800000|2022-04-12 02:50:00|6480.6|6477.6|6480.6|6477.6|6482.3|6479.3|6478.9|6475.9|0
1649732100000|2022-04-12 02:55:00|6481.3|6478.3|6480.6|6477.6|6482.3|6479.3|6478.9|6475.9|0
1649732400000|2022-04-12 03:00:00|6480.3|6477.3|6478.9|6475.9|6480.7|6477.7|6478.9|6475.9|0
1649732700000|2022-04-12 03:05:00|6478.3|6475.3|6477.3|6474.3|6478.9|6475.9|6477.2|6474.2|0
1649733000000|2022-04-12 03:10:00|6477.6|6474.6|6477.3|6474.3|6478.1|6475.1|6475.5|6472.5|0
1649733300000|2022-04-12 03:15:00|6477.6|6474.6|6473.8|6470.8|6479|6476|6473.8|6470.8|0
1649733600000|2022-04-12 03:20:00|6473.2|6470.2|6470.4|6467.4|6473.2|6470.2|6470.3|6467.3|0
1649733900000|2022-04-12 03:25:00|6471.1|6468.1|6472.7|6469.7|6472.7|6469.7|6470.4|6467.4|0
1649734200000|2022-04-12 03:30:00|6472.4|6469.4|6471.9|6468.9|6474.5|6471.5|6471|6468|0
1649734500000|2022-04-12 03:35:00|6472.2|6469.2|6472.8|6469.8|6472.8|6469.8|6471|6468|0
1649734800000|2022-04-12 03:40:00|6472.9|6469.9|6470.7|6467.7|6472.9|6469.9|6470.7|6467.7|0
1649735100000|2022-04-12 03:45:00|6471.4|6468.4|6471.3|6468.3|6472.4|6469.4|6470.5|6467.5|0
1649735400000|2022-04-12 03:50:00|6471|6468|6472.3|6469.3|6473.2|6470.2|6470.5|6467.5|0
1649735700000|2022-04-12 03:55:00|6471.7|6468.7|6470.6|6467.6|6472.3|6469.3|6468.9|6465.9|0
1649736000000|2022-04-12 04:00:00|6470.3|6467.3|6470.6|6467.6|6472.3|6469.3|6468.9|6465.9|0
1649736300000|2022-04-12 04:05:00|6471.3|6468.3|6470.6|6467.6|6474.1|6471.1|6470.6|6467.6|0
1649736600000|2022-04-12 04:10:00|6470.7|6467.7|6477.3|6474.3|6478.2|6475.2|6470.7|6467.7|0
1649736900000|2022-04-12 04:15:00|6477|6474|6479.9|6476.9|6479.9|6476.9|6476.5|6473.5|0
1649737200000|2022-04-12 04:20:00|6479.6|6476.6|6478.3|6475.3|6479.6|6476.6|6478.2|6475.2|0
1649737500000|2022-04-12 04:25:00|6477.6|6474.6|6474|6471|6478.4|6475.4|6473.1|6470.1|0
1649737800000|2022-04-12 04:30:00|6473.7|6470.7|6472.6|6469.6|6474.9|6471.9|6472.5|6469.5|0
1649738100000|2022-04-12 04:35:00|6473|6470|6472|6469|6473.7|6470.7|6471.3|6468.3|0
1649738400000|2022-04-12 04:40:00|6471.9|6468.9|6466.8|6463.8|6472|6469|6465.1|6462.1|0
1649738700000|2022-04-12 04:45:00|6466.9|6463.9|6467.1|6464.1|6468.8|6465.8|6465.4|6462.4|0
1649739000000|2022-04-12 04:50:00|6466.8|6463.8|6467.2|6464.2|6468.9|6465.9|6466.2|6463.2|0
1649739300000|2022-04-12 04:55:00|6467.5|6464.5|6467.2|6464.2|6468.9|6465.9|6465.5|6462.5|0
1649739600000|2022-04-12 05:00:00|6467.3|6464.3|6467.2|6464.2|6469|6466|6465.5|6462.5|0
1649739900000|2022-04-12 05:05:00|6466.9|6463.9|6470.8|6467.8|6470.8|6467.8|6465.5|6462.5|0
1649740200000|2022-04-12 05:10:00|6470.9|6467.9|6477.8|6474.8|6479.5|6476.5|6470.9|6467.9|0
1649740500000|2022-04-12 05:15:00|6478.1|6475.1|6487.2|6484.2|6487.2|6484.2|6477.8|6474.8|0
1649740800000|2022-04-12 05:20:00|6486.5|6483.5|6479.2|6476.2|6487.1|6484.1|6476.6|6473.6|0
1649741100000|2022-04-12 05:25:00|6479.5|6476.5|6478.3|6475.3|6480.1|6477.1|6478.3|6475.3|0
1649741400000|2022-04-12 05:30:00|6478.4|6475.4|6480.3|6477.3|6480.3|6477.3|6476.6|6473.6|0
1649741700000|2022-04-12 05:35:00|6479.9|6476.9|6483.8|6480.8|6483.8|6480.8|6476|6473|0
1649742000000|2022-04-12 05:40:00|6483.2|6480.2|6480.4|6477.4|6483.2|6480.2|6480.4|6477.4|0
1649742300000|2022-04-12 05:45:00|6479.8|6476.8|6479.8|6476.8|6480.4|6477.4|6475.2|6472.2|0
1649742600000|2022-04-12 05:50:00|6480.5|6477.5|6481.5|6478.5|6481.5|6478.5|6479.8|6476.8|0
1649742900000|2022-04-12 05:55:00|6480.9|6477.9|6480.1|6477.1|6481.5|6478.5|6478.1|6475.1|0
1649743200000|2022-04-12 06:00:00|6480|6477|6467.9|6465.9|6482.3|6478.9|6462.9|6460.9|772
1649743500000|2022-04-12 06:05:00|6468.1|6466.1|6463.9|6461.9|6468.1|6466.1|6456.4|6454.4|194
1649743800000|2022-04-12 06:10:00|6463.6|6461.6|6467.9|6465.9|6468.9|6466.9|6461.9|6459.9|173
1649744100000|2022-04-12 06:15:00|6467.6|6465.6|6467.6|6465.6|6468.6|6466.6|6462.6|6460.6|367
1649744400000|2022-04-12 06:20:00|6467.9|6465.9|6462.6|6460.6|6469.1|6467.1|6462.4|6460.4|121
1649744700000|2022-04-12 06:25:00|6462.4|6460.4|6462.6|6460.6|6465.4|6463.4|6459.4|6457.4|75
1649745000000|2022-04-12 06:30:00|6462.1|6460.1|6457.6|6455.6|6462.6|6460.6|6456.6|6454.6|201
1649745300000|2022-04-12 06:35:00|6457.9|6455.9|6469.6|6467.6|6469.6|6467.6|6457.9|6455.9|77
1649745600000|2022-04-12 06:40:00|6469.4|6467.4|6463.6|6461.6|6471.6|6469.6|6462.6|6460.6|105
1649745900000|2022-04-12 06:45:00|6463.4|6461.4|6459.6|6457.6|6464.9|6462.9|6458.1|6456.1|1369
1649746200000|2022-04-12 06:50:00|6460.6|6458.6|6458.6|6456.6|6461.9|6459.9|6458.4|6456.4|116
1649746500000|2022-04-12 06:55:00|6458.4|6456.4|6464.9|6462.9|6464.9|6462.9|6453.9|6451.9|390
1649746800000|2022-04-12 07:00:00|6464.4|6463.4|6439.6|6438.6|6465.6|6464.6|6438.6|6437.6|3895
1649747100000|2022-04-12 07:05:00|6439.9|6438.9|6438.9|6437.9|6454.4|6453.4|6424.9|6423.9|2770
1649747400000|2022-04-12 07:10:00|6439.4|6438.4|6447.6|6446.6|6458.6|6457.6|6438.4|6437.4|2186
1649747700000|2022-04-12 07:15:00|6448.6|6447.6|6434.6|6433.6|6449.4|6448.4|6425.9|6424.9|815
1649748000000|2022-04-12 07:20:00|6434.4|6433.4|6441.1|6440.1|6444.1|6443.1|6427.4|6426.4|1072
1649748300000|2022-04-12 07:25:00|6440.6|6439.6|6443.9|6442.9|6452.6|6451.6|6439.4|6438.4|616
1649748600000|2022-04-12 07:30:00|6443.6|6442.6|6436.6|6435.6|6443.9|6442.9|6430.9|6429.9|603
1649748900000|2022-04-12 07:35:00|6436.1|6435.1|6432.4|6431.4|6438.9|6437.9|6426.1|6425.1|7407
1649749200000|2022-04-12 07:40:00|6433.1|6432.1|6424.8|6423.8|6436.1|6435.1|6424.6|6423.6|444
1649749500000|2022-04-12 07:45:00|6425.1|6424.1|6445.6|6444.6|6446.8|6445.8|6423.8|6422.8|840
1649749800000|2022-04-12 07:50:00|6445.3|6444.3|6457.3|6456.3|6462.3|6461.3|6441.8|6440.8|1104
1649750100000|2022-04-12 07:55:00|6457.1|6456.1|6462.8|6461.8|6464.3|6463.3|6454.8|6453.8|446
1649750400000|2022-04-12 08:00:00|6462.6|6461.6|6452.3|6451.3|6466.8|6465.8|6452.1|6451.1|5003
1649750700000|2022-04-12 08:05:00|6452.6|6451.6|6448.1|6447.1|6455.8|6454.8|6439.1|6438.1|3473
1649751000000|2022-04-12 08:10:00|6447.8|6446.8|6457.3|6456.3|6457.3|6456.3|6447.8|6446.8|2891
1649751300000|2022-04-12 08:15:00|6457.6|6456.6|6458.3|6457.3|6461.3|6460.3|6454.8|6453.8|1154
1649751600000|2022-04-12 08:20:00|6458.6|6457.6|6468.3|6467.3|6470.6|6469.6|6458.3|6457.3|436
1649751900000|2022-04-12 08:25:00|6468.1|6467.1|6465.8|6464.8|6468.1|6467.1|6456.6|6455.6|2451
1649752200000|2022-04-12 08:30:00|6466.1|6465.1|6478.1|6477.1|6480.3|6479.3|6463.3|6462.3|806
1649752500000|2022-04-12 08:35:00|6478.3|6477.3|6484.3|6483.3|6489.3|6488.3|6478.3|6477.3|5618
1649752800000|2022-04-12 08:40:00|6484.6|6483.6|6493.1|6492.1|6494.6|6493.6|6484.6|6483.6|887
1649753100000|2022-04-12 08:45:00|6492.8|6491.8|6500.6|6499.6|6503.8|6502.8|6491.8|6490.8|952
1649753400000|2022-04-12 08:50:00|6500.3|6499.3|6506.8|6505.8|6514.8|6513.8|6499.3|6498.3|3090
1649753700000|2022-04-12 08:55:00|6507.3|6506.3|6496.1|6495.1|6507.8|6506.8|6495.8|6494.8|3141
1649754000000|2022-04-12 09:00:00|6496.3|6495.3|6493.8|6492.8|6501.6|6500.6|6492.3|6491.3|527
1649754300000|2022-04-12 09:05:00|6494.1|6493.1|6506.1|6505.1|6510.8|6509.8|6493.6|6492.6|1398
1649754600000|2022-04-12 09:10:00|6505.8|6504.8|6493.1|6492.1|6506.8|6505.8|6492.6|6491.6|2612
1649754900000|2022-04-12 09:15:00|6493.3|6492.3|6497.8|6496.8|6499.8|6498.8|6489.8|6488.8|2415
1649755200000|2022-04-12 09:20:00|6498.1|6497.1|6500.3|6499.3|6500.8|6499.8|6491.6|6490.6|397
1649755500000|2022-04-12 09:25:00|6500.1|6499.1|6500.3|6499.3|6504.6|6503.6|6496.3|6495.3|322
1649755800000|2022-04-12 09:30:00|6499.8|6498.8|6501.3|6500.3|6502.6|6501.6|6493.8|6492.8|510
1649756100000|2022-04-12 09:35:00|6501.8|6500.8|6506.8|6505.8|6508.3|6507.3|6496.6|6495.6|2664
1649756400000|2022-04-12 09:40:00|6506.6|6505.6|6508.3|6507.3|6508.6|6507.6|6504.8|6503.8|1994
1649756700000|2022-04-12 09:45:00|6508.6|6507.6|6504.3|6503.3|6509.3|6508.3|6501.8|6500.8|3226
1649757000000|2022-04-12 09:50:00|6504.6|6503.6|6506.8|6505.8|6509.6|6508.6|6501.8|6500.8|809
1649757300000|2022-04-12 09:55:00|6506.6|6505.6|6499.3|6498.3|6507.3|6506.3|6497.8|6496.8|411
1649757600000|2022-04-12 10:00:00|6499.1|6498.1|6503.8|6502.8|6507.1|6506.1|6497.6|6496.6|167
1649757900000|2022-04-12 10:05:00|6503.6|6502.6|6506.8|6505.8|6506.8|6505.8|6499.3|6498.3|454
1649758200000|2022-04-12 10:10:00|6506.6|6505.6|6510.3|6509.3|6515.8|6514.8|6502.8|6501.8|2772
1649758500000|2022-04-12 10:15:00|6510.6|6509.6|6506.3|6505.3|6510.8|6509.8|6505.3|6504.3|4348
1649758800000|2022-04-12 10:20:00|6506.6|6505.6|6510.3|6509.3|6515.3|6514.3|6505.8|6504.8|3278
1649759100000|2022-04-12 10:25:00|6510.6|6509.6|6514.6|6513.6|6515.1|6514.1|6501.3|6500.3|571
1649759400000|2022-04-12 10:30:00|6514.3|6513.3|6513.8|6512.8|6514.8|6513.8|6510.3|6509.3|2204
1649759700000|2022-04-12 10:35:00|6514.1|6513.1|6516.3|6515.3|6527.8|6526.8|6514.1|6513.1|526
1649760000000|2022-04-12 10:40:00|6516.1|6515.1|6519.3|6518.3|6522.6|6521.6|6510.8|6509.8|278
1649760300000|2022-04-12 10:45:00|6519.6|6518.6|6518.6|6517.6|6520.3|6519.3|6513.8|6512.8|167
1649760600000|2022-04-12 10:50:00|6518.3|6517.3|6521.8|6520.8|6521.8|6520.8|6516.3|6515.3|145
1649760900000|2022-04-12 10:55:00|6521.6|6520.6|6511.3|6510.3|6522.3|6521.3|6510.3|6509.3|186
1649761200000|2022-04-12 11:00:00|6511.8|6510.8|6513.3|6512.3|6518.3|6517.3|6511.3|6510.3|1196
1649761500000|2022-04-12 11:05:00|6513.1|6512.1|6513.6|6512.6|6514.8|6513.8|6511.6|6510.6|222
1649761800000|2022-04-12 11:10:00|6513.8|6512.8|6510.1|6509.1|6514.3|6513.3|6509.1|6508.1|188
1649762100000|2022-04-12 11:15:00|6510.3|6509.3|6512.8|6511.8|6514.3|6513.3|6506.8|6505.8|221
1649762400000|2022-04-12 11:20:00|6512.6|6511.6|6513.3|6512.3|6517.8|6516.8|6512.3|6511.3|191
1649762700000|2022-04-12 11:25:00|6513.1|6512.1|6517.8|6516.8|6519.8|6518.8|6511.8|6510.8|2176
1649763000000|2022-04-12 11:30:00|6517.6|6516.6|6518.1|6517.1|6522.6|6521.6|6517.3|6516.3|296
1649763300000|2022-04-12 11:35:00|6518.3|6517.3|6517.1|6516.1|6519.1|6518.1|6514.3|6513.3|523
1649763600000|2022-04-12 11:40:00|6516.6|6515.6|6514.8|6513.8|6522.3|6521.3|6509.8|6508.8|242
1649763900000|2022-04-12 11:45:00|6515.1|6514.1|6514.3|6513.3|6517.6|6516.6|6513.8|6512.8|531
1649764200000|2022-04-12 11:50:00|6514.1|6513.1|6515.8|6514.8|6517.8|6516.8|6512.8|6511.8|179
1649764500000|2022-04-12 11:55:00|6515.6|6514.6|6522.8|6521.8|6523.8|6522.8|6515.3|6514.3|182
1649764800000|2022-04-12 12:00:00|6522.6|6521.6|6515.1|6514.1|6525.3|6524.3|6512.8|6511.8|175
1649765100000|2022-04-12 12:05:00|6515.3|6514.3|6522.6|6521.6|6525.3|6524.3|6515.1|6514.1|226
1649765400000|2022-04-12 12:10:00|6522.3|6521.3|6527.8|6526.8|6527.8|6526.8|6520.1|6519.1|3060
1649765700000|2022-04-12 12:15:00|6527.6|6526.6|6527.8|6526.8|6528.8|6527.8|6525.1|6524.1|405
1649766000000|2022-04-12 12:20:00|6528.1|6527.1|6530.1|6529.1|6531.6|6530.6|6528.1|6527.1|181
1649766300000|2022-04-12 12:25:00|6529.8|6528.8|6522.3|6521.3|6530.3|6529.3|6521.3|6520.3|310
1649766600000|2022-04-12 12:30:00|6522.6|6521.6|6554.8|6553.8|6561.3|6560.3|6522.6|6521.6|2367
1649766900000|2022-04-12 12:35:00|6554.6|6553.6|6550.3|6549.3|6554.6|6553.6|6541.6|6540.6|981
1649767200000|2022-04-12 12:40:00|6550.6|6549.6|6551.8|6550.8|6558.3|6557.3|6542.6|6541.6|528
1649767500000|2022-04-12 12:45:00|6551.6|6550.6|6563.1|6562.1|6563.1|6562.1|6551.3|6550.3|513
1649767800000|2022-04-12 12:50:00|6561.8|6560.8|6568.6|6567.6|6572.8|6571.8|6556.8|6555.8|862
1649768100000|2022-04-12 12:55:00|6568.8|6567.8|6562.3|6561.3|6573.6|6572.6|6559.3|6558.3|1679
1649768400000|2022-04-12 13:00:00|6562.6|6561.6|6560.8|6559.8|6564.3|6563.3|6555.8|6554.8|607
1649768700000|2022-04-12 13:05:00|6560.6|6559.6|6540.3|6539.3|6562.8|6561.8|6534.3|6533.3|755
1649769000000|2022-04-12 13:10:00|6540.6|6539.6|6536.3|6535.3|6541.6|6540.6|6534.3|6533.3|345
1649769300000|2022-04-12 13:15:00|6536.6|6535.6|6540.8|6539.8|6544.3|6543.3|6534.8|6533.8|463
1649769600000|2022-04-12 13:20:00|6540.6|6539.6|6532.3|6531.3|6542.3|6541.3|6530.8|6529.8|323
1649769900000|2022-04-12 13:25:00|6532.6|6531.6|6536.3|6535.3|6537.3|6536.3|6531.3|6530.3|284
1649770200000|2022-04-12 13:30:00|6536.1|6535.1|6526.3|6525.3|6536.1|6535.1|6520.1|6519.1|852
1649770500000|2022-04-12 13:35:00|6526.1|6525.1|6535.3|6534.3|6540.1|6539.1|6523.1|6522.1|7472
1649770800000|2022-04-12 13:40:00|6535.6|6534.6|6544.3|6543.3|6545.8|6544.8|6530.8|6529.8|401
1649771100000|2022-04-12 13:45:00|6545.3|6544.3|6547.8|6546.8|6558.1|6557.1|6541.8|6540.8|5556
1649771400000|2022-04-12 13:50:00|6548.1|6547.1|6556.6|6555.6|6563.3|6562.3|6547.8|6546.8|2431
1649771700000|2022-04-12 13:55:00|6555.6|6554.6|6556.1|6555.1|6559.3|6558.3|6551.6|6550.6|337
1649772000000|2022-04-12 14:00:00|6557.1|6556.1|6551.1|6550.1|6559.3|6558.3|6550.3|6549.3|472
1649772300000|2022-04-12 14:05:00|6551.3|6550.3|6543.3|6542.3|6551.8|6550.8|6540.6|6539.6|7740
1649772600000|2022-04-12 14:10:00|6542.7|6541.7|6545|6544|6546.2|6545.2|6536.7|6535.7|2881
1649772900000|2022-04-12 14:15:00|6544.7|6543.7|6538.7|6537.7|6549.7|6548.7|6535.7|6534.7|524
1649773200000|2022-04-12 14:20:00|6539|6538|6537|6536|6547.2|6546.2|6535.5|6534.5|398
1649773500000|2022-04-12 14:25:00|6536.7|6535.7|6527.2|6526.2|6538.2|6537.2|6527.2|6526.2|423
1649773800000|2022-04-12 14:30:00|6527.5|6526.5|6531.5|6530.5|6531.7|6530.7|6523.7|6522.7|10166
1649774100000|2022-04-12 14:35:00|6531.7|6530.7|6523.7|6522.7|6537.7|6536.7|6523.5|6522.5|3085
1649774400000|2022-04-12 14:40:00|6524|6523|6523|6522|6527.2|6526.2|6522.2|6521.2|17998
1649774700000|2022-04-12 14:45:00|6523.2|6522.2|6523.7|6522.7|6528|6527|6520.7|6519.7|740
1649775000000|2022-04-12 14:50:00|6523.5|6522.5|6520.7|6519.7|6525.7|6524.7|6519.5|6518.5|433
1649775300000|2022-04-12 14:55:00|6520.5|6519.5|6522.2|6521.2|6525.2|6524.2|6519|6518|735
1649775600000|2022-04-12 15:00:00|6522|6521|6525.7|6524.7|6527.2|6526.2|6517.5|6516.5|1673
1649775900000|2022-04-12 15:05:00|6526|6525|6525.2|6524.2|6527.7|6526.7|6520.5|6519.5|348
1649776200000|2022-04-12 15:10:00|6525.7|6524.7|6531.7|6530.7|6531.7|6530.7|6523.2|6522.2|1082
1649776500000|2022-04-12 15:15:00|6532|6531|6536|6535|6536|6535|6527.5|6526.5|1006
1649776800000|2022-04-12 15:20:00|6535.7|6534.7|6539.2|6538.2|6541.5|6540.5|6535.5|6534.5|668
1649777100000|2022-04-12 15:25:00|6539.5|6538.5|6535.7|6534.7|6545.7|6544.7|6532.7|6531.7|1288
1649777400000|2022-04-12 15:30:00|6536.2|6534.2|6537.5|6535.5|6541.7|6539.7|6534.2|6532.2|2962
1649777700000|2022-04-12 15:35:00|6538.2|6536.2|6537.7|6535.7|6544.5|6542.5|6528.7|6526.7|1602
1649778000000|2022-04-12 15:40:00|6538|6536|6531.2|6529.2|6539|6537|6531|6529|559
1649778300000|2022-04-12 15:45:00|6531.7|6529.7|6543.5|6541.5|6554.7|6552.7|6531.7|6529.7|2465
1649778600000|2022-04-12 15:50:00|6543.7|6541.7|6547.2|6545.2|6549.2|6547.2|6541.2|6539.2|130
1649778900000|2022-04-12 15:55:00|6547.5|6545.5|6547.5|6545.5|6551.2|6549.2|6545.7|6543.7|192
1649779200000|2022-04-12 16:00:00|6547.7|6545.7|6545.5|6543.5|6548.2|6546.2|6544.2|6542.2|145
1649779500000|2022-04-12 16:05:00|6545.2|6543.2|6538.5|6536.5|6547.2|6545.2|6537|6535|202
1649779800000|2022-04-12 16:10:00|6538.2|6536.2|6535.5|6533.5|6538.5|6536.5|6532.5|6530.5|129
1649780100000|2022-04-12 16:15:00|6535.7|6533.7|6536.7|6534.7|6542.7|6540.7|6533.7|6531.7|127
1649780400000|2022-04-12 16:20:00|6536.5|6534.5|6531.5|6529.5|6538|6536|6531|6529|93
1649780700000|2022-04-12 16:25:00|6531.7|6529.7|6530.2|6528.2|6531.7|6529.7|6526|6524|178
1649781000000|2022-04-12 16:30:00|6530|6528|6532.2|6530.2|6536.2|6534.2|6529|6527|701
1649781300000|2022-04-12 16:35:00|6532|6530|6534.2|6532.2|6537.7|6535.7|6531.7|6529.7|907
1649781600000|2022-04-12 16:40:00|6534|6532|6533.2|6531.2|6536.2|6534.2|6529.7|6527.7|89
1649781900000|2022-04-12 16:45:00|6533.5|6531.5|6535.7|6533.7|6536.2|6534.2|6529.7|6527.7|104
1649782200000|2022-04-12 16:50:00|6535.5|6533.5|6538.7|6536.7|6540.5|6538.5|6535.2|6533.2|72
1649782500000|2022-04-12 16:55:00|6538.5|6536.5|6540.7|6538.7|6542.7|6540.7|6538.2|6536.2|84
1649782800000|2022-04-12 17:00:00|6540.5|6538.5|6536.5|6534.5|6543|6541|6531|6529|78
1649783100000|2022-04-12 17:05:00|6536.2|6534.2|6538.5|6536.5|6541|6539|6535.7|6533.7|32
1649783400000|2022-04-12 17:10:00|6538.2|6536.2|6544|6542|6547.2|6545.2|6537.5|6535.5|103
1649783700000|2022-04-12 17:15:00|6543.7|6541.7|6545.5|6543.5|6546.2|6544.2|6538.5|6536.5|56
1649784000000|2022-04-12 17:20:00|6545.7|6543.7|6543.7|6541.7|6551|6549|6541|6539|145
1649784300000|2022-04-12 17:25:00|6544|6542|6538.5|6536.5|6544.5|6542.5|6538.5|6536.5|15
1649784600000|2022-04-12 17:30:00|6538.7|6536.7|6540.7|6538.7|6542.5|6540.5|6535.5|6533.5|17
1649784900000|2022-04-12 17:35:00|6541|6539|6536|6534|6544.5|6542.5|6536|6534|13
1649785200000|2022-04-12 17:40:00|6535.7|6533.7|6528.5|6526.5|6537.2|6535.2|6527.5|6525.5|56
1649785500000|2022-04-12 17:45:00|6528.2|6526.2|6524.2|6522.2|6528.7|6526.7|6523.7|6521.7|100
1649785800000|2022-04-12 17:50:00|6524.5|6522.5|6515|6513|6524.5|6522.5|6513.7|6511.7|139
1649786100000|2022-04-12 17:55:00|6515.2|6513.2|6515|6513|6516|6514|6511|6509|42
1649786400000|2022-04-12 18:00:00|6514.5|6512.5|6518|6516|6518.7|6516.7|6510.7|6508.7|60
1649786700000|2022-04-12 18:05:00|6517.7|6515.7|6517|6515|6523|6521|6515|6513|89
1649787000000|2022-04-12 18:10:00|6516.7|6514.7|6509.2|6507.2|6516.7|6514.7|6509|6507|133
1649787300000|2022-04-12 18:15:00|6509|6507|6504.5|6502.5|6509.7|6507.7|6502.2|6500.2|270
1649787600000|2022-04-12 18:20:00|6504.2|6502.2|6502.7|6500.7|6509|6507|6502.2|6500.2|265
1649787900000|2022-04-12 18:25:00|6502.5|6500.5|6500.7|6498.7|6505.2|6503.2|6500.7|6498.7|149
1649788200000|2022-04-12 18:30:00|6501|6499|6502|6500|6503.7|6501.7|6495.7|6493.7|63
1649788500000|2022-04-12 18:35:00|6501.7|6499.7|6500.5|6498.5|6504.2|6502.2|6498.5|6496.5|42
1649788800000|2022-04-12 18:40:00|6500.2|6498.2|6492.7|6490.7|6501.5|6499.5|6490.5|6488.5|194
1649789100000|2022-04-12 18:45:00|6493|6491|6501.5|6499.5|6503.7|6501.7|6493|6491|45
1649789400000|2022-04-12 18:50:00|6501.2|6499.2|6506|6504|6506.7|6504.7|6497.5|6495.5|147
1649789700000|2022-04-12 18:55:00|6505.7|6503.7|6503.5|6501.5|6509|6507|6499.5|6497.5|46
1649790000000|2022-04-12 19:00:00|6503|6501|6492|6490|6504|6502|6490.5|6488.5|186
1649790300000|2022-04-12 19:05:00|6491.7|6489.7|6484.7|6482.7|6492.5|6490.5|6484.5|6482.5|149
1649790600000|2022-04-12 19:10:00|6484.5|6482.5|6483.5|6481.5|6487.2|6485.2|6481|6479|109
1649790900000|2022-04-12 19:15:00|6483.2|6481.2|6489|6487|6489|6487|6481.7|6479.7|49
1649791200000|2022-04-12 19:20:00|6488.5|6486.5|6488.2|6486.2|6493.5|6491.5|6488.2|6486.2|76
1649791500000|2022-04-12 19:25:00|6488|6486|6484.7|6482.7|6488|6486|6481.7|6479.7|55
1649791800000|2022-04-12 19:30:00|6485|6483|6486.2|6484.2|6490|6488|6482.5|6480.5|96
1649792100000|2022-04-12 19:35:00|6486.5|6484.5|6496|6494|6497.5|6495.5|6484.7|6482.7|119
1649792400000|2022-04-12 19:40:00|6495.5|6493.5|6492.5|6490.5|6499.2|6497.2|6489.7|6487.7|102
1649792700000|2022-04-12 19:45:00|6492.2|6490.2|6496|6494|6502|6500|6488.2|6486.2|150
1649793000000|2022-04-12 19:50:00|6495.7|6493.7|6495.2|6493.2|6497.7|6495.7|6487.7|6485.7|207
1649793300000|2022-04-12 19:55:00|6495.5|6493.5|6501.7|6499.7|6503.7|6501.7|6492.5|6490.5|123
1649793600000|2022-04-12 20:00:00|6501.2|6497.7|6497.1|6493.1|6501.2|6497.7|6493|6489|0
1649793900000|2022-04-12 20:05:00|6498.6|6494.6|6514.3|6510.3|6514.8|6510.8|6496.5|6492.5|0
1649794200000|2022-04-12 20:10:00|6514.2|6510.2|6508.4|6504.4|6514.2|6510.2|6508.4|6504.4|0
1649794500000|2022-04-12 20:15:00|6508.6|6504.6|6509.2|6505.2|6509.8|6505.8|6506.7|6502.7|0
1649794800000|2022-04-12 20:20:00|6509.3|6505.3|6509.3|6505.3|6509.3|6505.3|6507|6503|0
1649795100000|2022-04-12 20:25:00|6509.8|6505.8|6511|6507|6511.5|6507.5|6508.7|6504.7|0
1649795400000|2022-04-12 20:30:00|6511.5|6507.5|6510.9|6506.9|6513|6509|6510.9|6506.9|0
1649795700000|2022-04-12 20:35:00|6511.4|6507.4|6510.9|6506.9|6511.4|6507.4|6510.4|6506.4|0
1649796000000|2022-04-12 20:40:00|6511.1|6507.1|6509.7|6505.7|6511.4|6507.4|6509.7|6505.7|0
1649796300000|2022-04-12 20:45:00|6509.2|6505.2|6506.9|6502.9|6509.7|6505.7|6506.4|6502.4|0
1649796600000|2022-04-12 20:50:00|6506.4|6502.4|6509.6|6505.6|6510.2|6506.2|6506.3|6502.3|0
1649796900000|2022-04-12 20:55:00|6510.2|6506.2|6506.8|6502.8|6510.8|6506.8|6506.6|6502.6|0
1649797200000|2022-04-12 21:00:00|6507.8|6503.8|6508.1|6504.1|6508.7|6504.7|6507.3|6503.3|0
1649797500000|2022-04-12 21:05:00|6508.6|6504.6|6508.6|6504.6|6509|6505|6508.5|6504.5|0
1649797800000|2022-04-12 21:10:00|6508.4|6504.4|6508.6|6504.6|6508.6|6504.6|6508.4|6504.4|0
1649798400000|2022-04-12 21:20:00|6508.7|6504.7|6508.9|6504.9|6509.2|6505.2|6508.6|6504.6|0
1649798700000|2022-04-12 21:25:00|6509.2|6505.2|6509.4|6505.4|6509.7|6505.7|6508.9|6504.9|0
1649799000000|2022-04-12 21:30:00|6509.2|6505.2|6508.2|6504.2|6509.2|6505.2|6507.5|6503.5|0
1649799300000|2022-04-12 21:35:00|6507.9|6503.9|6509.7|6505.7|6509.7|6505.7|6507.9|6503.9|0
1649799600000|2022-04-12 21:40:00|6509|6505|6509.2|6505.2|6509.2|6505.2|6508|6504|0
1649799900000|2022-04-12 21:45:00|6508.9|6504.9|6508.7|6504.7|6509.5|6505.5|6508.2|6504.2|0
1649800200000|2022-04-12 21:50:00|6508|6504|6508.9|6504.9|6509|6505|6508|6504|0
1649800500000|2022-04-12 21:55:00|6509.2|6505.2|6509.4|6505.4|6509.5|6505.5|6508.5|6504.5|0
1649800800000|2022-04-12 22:00:00|6509.5|6505.5|6513.3|6509.3|6515.1|6511.1|6509.5|6505.5|0
1649801100000|2022-04-12 22:05:00|6513.1|6509.1|6515.1|6511.1|6516|6512|6512.8|6508.8|0
1649801400000|2022-04-12 22:10:00|6515.5|6511.5|6513.1|6509.1|6517.2|6513.2|6512.7|6508.7|0
1649801700000|2022-04-12 22:15:00|6513.2|6509.2|6507.8|6503.8|6513.2|6509.2|6506.7|6502.7|0
1649802000000|2022-04-12 22:20:00|6508.1|6504.1|6506.7|6502.7|6509.4|6505.4|6504.3|6500.3|0
1649802300000|2022-04-12 22:25:00|6507|6503|6506.7|6502.7|6507.9|6503.9|6505.7|6501.7|0
1649802600000|2022-04-12 22:30:00|6507|6503|6509.9|6505.9|6510.6|6506.6|6507|6503|0
1649802900000|2022-04-12 22:35:00|6510.6|6506.6|6511.6|6507.6|6513.8|6509.8|6510.6|6506.6|0
1649803200000|2022-04-12 22:40:00|6511.3|6507.3|6512.7|6508.7|6513.2|6509.2|6511.3|6507.3|0
1649803500000|2022-04-12 22:45:00|6513|6509|6513.8|6509.8|6513.8|6509.8|6511.6|6507.6|0
1649803800000|2022-04-12 22:50:00|6514.3|6510.3|6517.9|6513.9|6518|6514|6514.3|6510.3|0
1649804100000|2022-04-12 22:55:00|6517.4|6513.4|6518.5|6514.5|6518.5|6514.5|6515.7|6511.7|0
1649804400000|2022-04-12 23:00:00|6518|6514|6521.2|6517.2|6521.2|6517.2|6517.6|6513.6|0
1649804700000|2022-04-12 23:05:00|6520.5|6516.5|6522.9|6518.9|6522.9|6518.9|6520.2|6516.2|0
1649805000000|2022-04-12 23:10:00|6522.7|6518.7|6521.3|6517.3|6522.9|6518.9|6520.9|6516.9|0
1649805300000|2022-04-12 23:15:00|6520.9|6516.9|6521.9|6518.9|6522.4|6519.4|6519.1|6516.1|0
1649805600000|2022-04-12 23:20:00|6521.4|6518.4|6520.2|6517.2|6521.4|6518.4|6519.1|6516.1|0
1649805900000|2022-04-12 23:25:00|6520.8|6517.8|6521.2|6518.2|6522.9|6519.9|6520.1|6517.1|0
1649806200000|2022-04-12 23:30:00|6521.7|6518.7|6519|6516|6521.7|6518.7|6519|6516|0
1649806500000|2022-04-12 23:35:00|6518.6|6515.6|6517.5|6514.5|6521.7|6518.7|6517.5|6514.5|0
1649806800000|2022-04-12 23:40:00|6518|6515|6521.8|6518.8|6522.3|6519.3|6518|6515|0
1649807100000|2022-04-12 23:45:00|6522.1|6519.1|6524.6|6521.6|6524.6|6521.6|6521.6|6518.6|0
1649807400000|2022-04-12 23:50:00|6524.7|6521.7|6525.6|6522.6|6529|6526|6524.7|6521.7|0
1649807700000|2022-04-12 23:55:00|6526.1|6523.1|6527.8|6524.8|6527.8|6524.8|6525.1|6522.1|0
1649808000000|2022-04-13 00:00:00|6527.3|6524.3|6526.6|6523.6|6528.8|6525.8|6525.6|6522.6|0
1649808300000|2022-04-13 00:05:00|6527.1|6524.1|6527.6|6524.6|6528.8|6525.8|6524.9|6521.9|0
1649808600000|2022-04-13 00:10:00|6527.9|6524.9|6526|6523|6528.1|6525.1|6524.4|6521.4|0
1649808900000|2022-04-13 00:15:00|6526.6|6523.6|6525.8|6522.8|6527.4|6524.4|6522.3|6519.3|0
1649809200000|2022-04-13 00:20:00|6525.4|6522.4|6529.1|6526.1|6529.1|6526.1|6524.9|6521.9|0
1649809500000|2022-04-13 00:25:00|6528.8|6525.8|6523.9|6520.9|6528.8|6525.8|6522.2|6519.2|0
1649809800000|2022-04-13 00:30:00|6523.6|6520.6|6530.8|6527.8|6532.5|6529.5|6522.2|6519.2|0
1649810100000|2022-04-13 00:35:00|6531.4|6528.4|6533.9|6530.9|6534.2|6531.2|6531.4|6528.4|0
1649810400000|2022-04-13 00:40:00|6533.6|6530.6|6537.3|6534.3|6537.3|6534.3|6532.1|6529.1|0
1649810700000|2022-04-13 00:45:00|6538|6535|6539.1|6536.1|6540.9|6537.9|6537.4|6534.4|0
1649811000000|2022-04-13 00:50:00|6539.8|6536.8|6539.1|6536.1|6540.8|6537.8|6539.1|6536.1|0
1649811300000|2022-04-13 00:55:00|6539.8|6536.8|6540.7|6537.7|6540.8|6537.8|6539|6536|0
1649811600000|2022-04-13 01:00:00|6540.1|6537.1|6539.1|6536.1|6542.5|6539.5|6539|6536|0
1649811900000|2022-04-13 01:05:00|6539.7|6536.7|6537.4|6534.4|6540.8|6537.8|6537.4|6534.4|0
1649812200000|2022-04-13 01:10:00|6537.3|6534.3|6535.5|6532.5|6539|6536|6535.5|6532.5|0
1649812500000|2022-04-13 01:15:00|6535.2|6532.2|6535.5|6532.5|6535.5|6532.5|6533.8|6530.8|0
1649812800000|2022-04-13 01:20:00|6535.1|6532.1|6537.2|6534.2|6537.2|6534.2|6533.7|6530.7|0
1649813100000|2022-04-13 01:25:00|6536.5|6533.5|6535.5|6532.5|6537.2|6534.2|6535.5|6532.5|0
1649813400000|2022-04-13 01:30:00|6534.8|6531.8|6535.4|6532.4|6537.1|6534.1|6533.7|6530.7|0
1649813700000|2022-04-13 01:35:00|6534.7|6531.7|6532|6529|6534.7|6531.7|6532|6529|0
1649814000000|2022-04-13 01:40:00|6532.6|6529.6|6535.4|6532.4|6535.4|6532.4|6532.6|6529.6|0
1649814300000|2022-04-13 01:45:00|6535.5|6532.5|6533.7|6530.7|6538.9|6535.9|6532|6529|0
1649814600000|2022-04-13 01:50:00|6533.4|6530.4|6533.7|6530.7|6537.2|6534.2|6532|6529|0
1649814900000|2022-04-13 01:55:00|6534.4|6531.4|6534.5|6531.5|6537.2|6534.2|6532|6529|0
1649815200000|2022-04-13 02:00:00|6534.2|6531.2|6533.7|6530.7|6537.1|6534.1|6533.7|6530.7|0
1649815500000|2022-04-13 02:05:00|6534.4|6531.4|6538.9|6535.9|6540.6|6537.6|6534.4|6531.4|0
1649815800000|2022-04-13 02:10:00|6538.8|6535.8|6538.7|6535.7|6540.4|6537.4|6537|6534|0
1649816100000|2022-04-13 02:15:00|6539.4|6536.4|6538.7|6535.7|6540.4|6537.4|6537|6534|0
1649816400000|2022-04-13 02:20:00|6538.8|6535.8|6540.5|6537.5|6542.2|6539.2|6538.8|6535.8|0
1649816700000|2022-04-13 02:25:00|6539.8|6536.8|6538.8|6535.8|6540.5|6537.5|6538.8|6535.8|0
1649817000000|2022-04-13 02:30:00|6538.4|6535.4|6538.8|6535.8|6540.5|6537.5|6537.1|6534.1|0
1649817300000|2022-04-13 02:35:00|6538.2|6535.2|6535.4|6532.4|6540.6|6537.6|6535.4|6532.4|0
1649817600000|2022-04-13 02:40:00|6534.8|6531.8|6531.9|6528.9|6534.8|6531.8|6530.2|6527.2|0
1649817900000|2022-04-13 02:45:00|6532.6|6529.6|6533.6|6530.6|6533.6|6530.6|6532.6|6529.6|0
1649818200000|2022-04-13 02:50:00|6534.3|6531.3|6537|6534|6537|6534|6533.6|6530.6|0
1649818500000|2022-04-13 02:55:00|6536.4|6533.4|6533.6|6530.6|6537|6534|6533.6|6530.6|0
1649818800000|2022-04-13 03:00:00|6534.3|6531.3|6538.8|6535.8|6538.8|6535.8|6534.3|6531.3|0
1649819100000|2022-04-13 03:05:00|6540.1|6537.1|6538.7|6535.7|6542.2|6539.2|6538.7|6535.7|0
1649819400000|2022-04-13 03:10:00|6538.8|6535.8|6538.8|6535.8|6540.5|6537.5|6537|6534|0
1649819700000|2022-04-13 03:15:00|6538.4|6535.4|6540.5|6537.5|6540.5|6537.5|6537.9|6534.9|0
1649820000000|2022-04-13 03:20:00|6540.8|6537.8|6540|6537|6542.2|6539.2|6540|6537|0
1649820300000|2022-04-13 03:25:00|6540.4|6537.4|6540.9|6537.9|6540.9|6537.9|6540.4|6537.4|0
1649820600000|2022-04-13 03:30:00|6541.2|6538.2|6540.9|6537.9|6541.8|6538.8|6540|6537|0
1649820900000|2022-04-13 03:35:00|6540.5|6537.5|6543.4|6540.4|6543.5|6540.5|6540|6537|0
1649821200000|2022-04-13 03:40:00|6544.1|6541.1|6541.6|6538.6|6545.1|6542.1|6541.6|6538.6|0
1649821500000|2022-04-13 03:45:00|6541|6538|6543.5|6540.5|6543.5|6540.5|6539.9|6536.9|0
1649821800000|2022-04-13 03:50:00|6543.1|6540.1|6543.5|6540.5|6543.5|6540.5|6542.6|6539.6|0
1649822100000|2022-04-13 03:55:00|6542.8|6539.8|6541.8|6538.8|6542.8|6539.8|6541.7|6538.7|0
1649822400000|2022-04-13 04:00:00|6541.7|6538.7|6540.8|6537.8|6541.7|6538.7|6540|6537|0
1649822700000|2022-04-13 04:05:00|6541.1|6538.1|6541.7|6538.7|6541.7|6538.7|6541.1|6538.1|0
1649823000000|2022-04-13 04:10:00|6541.6|6538.6|6541.5|6538.5|6541.6|6538.6|6541.5|6538.5|0
1649823300000|2022-04-13 04:15:00|6541.2|6538.2|6543.3|6540.3|6543.3|6540.3|6539.8|6536.8|0
1649823600000|2022-04-13 04:20:00|6543.9|6540.9|6544.9|6541.9|6545|6542|6543.3|6540.3|0
1649823900000|2022-04-13 04:25:00|6544.2|6541.2|6539.7|6536.7|6544.2|6541.2|6539.7|6536.7|0
1649824200000|2022-04-13 04:30:00|6539|6536|6536.3|6533.3|6539|6536|6536.2|6533.2|0
1649824500000|2022-04-13 04:35:00|6536.4|6533.4|6532.9|6529.9|6536.4|6533.4|6532.9|6529.9|0
1649824800000|2022-04-13 04:40:00|6532.6|6529.6|6532.9|6529.9|6532.9|6529.9|6531.2|6528.2|0
1649825100000|2022-04-13 04:45:00|6532.3|6529.3|6534.6|6531.6|6536.4|6533.4|6531.2|6528.2|0
1649825400000|2022-04-13 04:50:00|6534.7|6531.7|6534.6|6531.6|6534.7|6531.7|6534.6|6531.6|0
1649825700000|2022-04-13 04:55:00|6534.7|6531.7|6534.9|6531.9|6534.9|6531.9|6534.7|6531.7|0
1649826000000|2022-04-13 05:00:00|6534.3|6531.3|6543.5|6540.5|6543.5|6540.5|6533.2|6530.2|0
1649826300000|2022-04-13 05:05:00|6542.8|6539.8|6540|6537|6542.8|6539.8|6540|6537|0
1649826600000|2022-04-13 05:10:00|6539.9|6536.9|6538.2|6535.2|6539.9|6536.9|6536.4|6533.4|0
1649826900000|2022-04-13 05:15:00|6538.3|6535.3|6543.3|6540.3|6543.4|6540.4|6538.3|6535.3|0
1649827200000|2022-04-13 05:20:00|6544|6541|6543.3|6540.3|6546.8|6543.8|6542.5|6539.5|0
1649827500000|2022-04-13 05:25:00|6542.7|6539.7|6543.3|6540.3|6543.3|6540.3|6539.9|6536.9|0
1649827800000|2022-04-13 05:30:00|6543.9|6540.9|6553.4|6550.4|6553.6|6550.6|6543.9|6540.9|0
1649828100000|2022-04-13 05:35:00|6552.7|6549.7|6553.7|6550.7|6557.2|6554.2|6551.7|6548.7|0
1649828400000|2022-04-13 05:40:00|6554.3|6551.3|6548.7|6545.7|6555.4|6552.4|6548.7|6545.7|0
1649828700000|2022-04-13 05:45:00|6549.4|6546.4|6555.4|6552.4|6557.1|6554.1|6548.7|6545.7|0
1649829000000|2022-04-13 05:50:00|6555.1|6552.1|6562.3|6559.3|6564|6561|6553.7|6550.7|0
1649829300000|2022-04-13 05:55:00|6562.6|6559.6|6567.4|6564.4|6570.8|6567.8|6562.3|6559.3|0
1649829600000|2022-04-13 06:00:00|6567.5|6564.5|6552.2|6550.2|6569.2|6566.2|6552|6550|247
1649829900000|2022-04-13 06:05:00|6551.7|6549.7|6550.5|6548.5|6552.7|6550.7|6549.7|6547.7|191
1649830200000|2022-04-13 06:10:00|6551|6549|6550.2|6548.2|6554.5|6552.5|6550|6548|60
1649830500000|2022-04-13 06:15:00|6550.5|6548.5|6550.2|6548.2|6551.7|6549.7|6547.7|6545.7|55
1649830800000|2022-04-13 06:20:00|6550.5|6548.5|6547.5|6545.5|6552.5|6550.5|6546.5|6544.5|80
1649831100000|2022-04-13 06:25:00|6547.2|6545.2|6546.7|6544.7|6548.2|6546.2|6543.5|6541.5|39
1649831400000|2022-04-13 06:30:00|6547.2|6545.2|6536.5|6534.5|6547.2|6545.2|6534.7|6532.7|94
1649831700000|2022-04-13 06:35:00|6536.2|6534.2|6534.5|6532.5|6538.7|6536.7|6534.5|6532.5|60
1649832000000|2022-04-13 06:40:00|6534.2|6532.2|6531|6529|6535.5|6533.5|6530.7|6528.7|119
1649832300000|2022-04-13 06:45:00|6530.7|6528.7|6535.2|6533.2|6538.5|6536.5|6530.2|6528.2|152
1649832600000|2022-04-13 06:50:00|6534.5|6532.5|6533|6531|6540.7|6538.7|6533|6531|148
1649832900000|2022-04-13 06:55:00|6533.2|6531.2|6531.2|6529.2|6534|6532|6524.7|6522.7|617
1649833200000|2022-04-13 07:00:00|6530.7|6529.7|6526|6525|6547|6546|6515.5|6514.5|1915
1649833500000|2022-04-13 07:05:00|6526.2|6525.2|6518|6517|6531|6530|6516|6515|899
1649833800000|2022-04-13 07:10:00|6517.7|6516.7|6524.7|6523.7|6529.5|6528.5|6515.7|6514.7|1107
1649834100000|2022-04-13 07:15:00|6525|6524|6531|6530|6536.7|6535.7|6520.5|6519.5|1510
1649834400000|2022-04-13 07:20:00|6530.7|6529.7|6536|6535|6547.7|6546.7|6529.7|6528.7|1185
1649834700000|2022-04-13 07:25:00|6535.7|6534.7|6537.7|6536.7|6543.5|6542.5|6530.2|6529.2|315
1649835000000|2022-04-13 07:30:00|6537.5|6536.5|6534.2|6533.2|6538.7|6537.7|6530.5|6529.5|575
1649835300000|2022-04-13 07:35:00|6534|6533|6535|6534|6539.7|6538.7|6531|6530|718
1649835600000|2022-04-13 07:40:00|6534.4|6533.4|6546.6|6545.6|6547.4|6546.4|6532.4|6531.4|437
1649835900000|2022-04-13 07:45:00|6546.4|6545.4|6551.4|6550.4|6553.4|6552.4|6541.4|6540.4|1005
1649836200000|2022-04-13 07:50:00|6551.6|6550.6|6552.6|6551.6|6554.4|6553.4|6546.9|6545.9|727
1649836500000|2022-04-13 07:55:00|6552.4|6551.4|6550.1|6549.1|6555.6|6554.6|6546.9|6545.9|885
1649836800000|2022-04-13 08:00:00|6550.4|6549.4|6553.9|6552.9|6558.6|6557.6|6548.6|6547.6|512
1649837100000|2022-04-13 08:05:00|6554.1|6553.1|6556.1|6555.1|6567.9|6566.9|6553.9|6552.9|7927
1649837400000|2022-04-13 08:10:00|6555.9|6554.9|6546.6|6545.6|6558.9|6557.9|6545.4|6544.4|4002
1649837700000|2022-04-13 08:15:00|6546.9|6545.9|6538.6|6537.6|6548.6|6547.6|6538.6|6537.6|272
1649838000000|2022-04-13 08:20:00|6538.4|6537.4|6544.1|6543.1|6544.9|6543.9|6537.6|6536.6|890
1649838300000|2022-04-13 08:25:00|6543.9|6542.9|6546.9|6545.9|6550.1|6549.1|6534.6|6533.6|355
1649838600000|2022-04-13 08:30:00|6547.1|6546.1|6555.6|6554.6|6555.6|6554.6|6544.4|6543.4|447
1649838900000|2022-04-13 08:35:00|6555.4|6554.4|6538.9|6537.9|6555.6|6554.6|6538.1|6537.1|2082
1649839200000|2022-04-13 08:40:00|6539.1|6538.1|6550.4|6549.4|6552.1|6551.1|6539.1|6538.1|157
1649839500000|2022-04-13 08:45:00|6550.1|6549.1|6549.6|6548.6|6555.6|6554.6|6549.1|6548.1|347
1649839800000|2022-04-13 08:50:00|6549.9|6548.9|6551.4|6550.4|6551.6|6550.6|6543.6|6542.6|254
1649840100000|2022-04-13 08:55:00|6551.6|6550.6|6550.1|6549.1|6553.6|6552.6|6548.6|6547.6|470
1649840400000|2022-04-13 09:00:00|6550.4|6549.4|6549.6|6548.6|6553.6|6552.6|6549.4|6548.4|236
1649840700000|2022-04-13 09:05:00|6549.4|6548.4|6549.4|6548.4|6550.1|6549.1|6545.6|6544.6|1438
1649841000000|2022-04-13 09:10:00|6549.6|6548.6|6551.1|6550.1|6552.1|6551.1|6547.9|6546.9|218
1649841300000|2022-04-13 09:15:00|6550.9|6549.9|6543.9|6542.9|6551.6|6550.6|6542.1|6541.1|200
1649841600000|2022-04-13 09:20:00|6544.1|6543.1|6538.4|6537.4|6544.1|6543.1|6537.6|6536.6|143
1649841900000|2022-04-13 09:25:00|6538.1|6537.1|6528.6|6527.6|6539.4|6538.4|6527.9|6526.9|252
1649842200000|2022-04-13 09:30:00|6529.1|6528.1|6528.9|6527.9|6530.4|6529.4|6525.6|6524.6|304
1649842500000|2022-04-13 09:35:00|6529.1|6528.1|6512.6|6511.6|6529.1|6528.1|6503.4|6502.4|645
1649842800000|2022-04-13 09:40:00|6513.1|6512.1|6506.6|6505.6|6513.4|6512.4|6506.1|6505.1|500
1649843100000|2022-04-13 09:45:00|6506.4|6505.4|6508.1|6507.1|6509.6|6508.6|6501.4|6500.4|245
1649843400000|2022-04-13 09:50:00|6507.9|6506.9|6507.1|6506.1|6508.4|6507.4|6503.9|6502.9|730
1649843700000|2022-04-13 09:55:00|6506.6|6505.6|6495.6|6494.6|6506.6|6505.6|6492.1|6491.1|2471
1649844000000|2022-04-13 10:00:00|6495.1|6494.1|6508.4|6507.4|6510.6|6509.6|6489.9|6488.9|543
1649844300000|2022-04-13 10:05:00|6508.6|6507.6|6503.9|6502.9|6510.1|6509.1|6502.9|6501.9|433
1649844600000|2022-04-13 10:10:00|6505.1|6504.1|6509.1|6508.1|6510.9|6509.9|6503.1|6502.1|1139
1649844900000|2022-04-13 10:15:00|6508.9|6507.9|6504.4|6503.4|6512.6|6511.6|6501.4|6500.4|729
1649845200000|2022-04-13 10:20:00|6504.1|6503.1|6501.9|6500.9|6510.6|6509.6|6501.4|6500.4|496
1649845500000|2022-04-13 10:25:00|6502.1|6501.1|6500.6|6499.6|6506.1|6505.1|6500.6|6499.6|1125
1649845800000|2022-04-13 10:30:00|6500.4|6499.4|6511.6|6510.6|6511.9|6510.9|6500.1|6499.1|448
1649846100000|2022-04-13 10:35:00|6511.9|6510.9|6515.1|6514.1|6517.6|6516.6|6507.1|6506.1|299
1649846400000|2022-04-13 10:40:00|6515.6|6514.6|6514.6|6513.6|6517.1|6516.1|6511.1|6510.1|547
1649846700000|2022-04-13 10:45:00|6514.4|6513.4|6507.4|6506.4|6515.1|6514.1|6504.6|6503.6|474
1649847000000|2022-04-13 10:50:00|6507.6|6506.6|6515.6|6514.6|6515.9|6514.9|6506.6|6505.6|108
1649847300000|2022-04-13 10:55:00|6515.9|6514.9|6517.6|6516.6|6518.4|6517.4|6514.4|6513.4|127
1649847600000|2022-04-13 11:00:00|6517.9|6516.9|6519.1|6518.1|6520.1|6519.1|6515.1|6514.1|152
1649847900000|2022-04-13 11:05:00|6519.4|6518.4|6523.6|6522.6|6526.1|6525.1|6519.1|6518.1|167
1649848200000|2022-04-13 11:10:00|6523.9|6522.9|6522.4|6521.4|6525.6|6524.6|6520.4|6519.4|199
1649848500000|2022-04-13 11:15:00|6522.1|6521.1|6520.1|6519.1|6522.6|6521.6|6518.1|6517.1|224
1649848800000|2022-04-13 11:20:00|6519.9|6518.9|6512.9|6511.9|6520.4|6519.4|6512.1|6511.1|256
1649849100000|2022-04-13 11:25:00|6512.6|6511.6|6515.6|6514.6|6515.6|6514.6|6507.6|6506.6|137
1649849400000|2022-04-13 11:30:00|6515.9|6514.9|6508.4|6507.4|6516.4|6515.4|6505.1|6504.1|633
1649849700000|2022-04-13 11:35:00|6508.6|6507.6|6509.1|6508.1|6510.1|6509.1|6505.9|6504.9|112
1649850000000|2022-04-13 11:40:00|6509.6|6508.6|6502.6|6501.6|6509.9|6508.9|6501.1|6500.1|239
1649850300000|2022-04-13 11:45:00|6502.4|6501.4|6502.6|6501.6|6505.1|6504.1|6501.1|6500.1|143
1649850600000|2022-04-13 11:50:00|6502.4|6501.4|6496.4|6495.4|6502.9|6501.9|6494.1|6493.1|107
1649850900000|2022-04-13 11:55:00|6496.6|6495.6|6490.6|6489.6|6497.4|6496.4|6489.4|6488.4|154
1649851200000|2022-04-13 12:00:00|6490.1|6489.1|6485.9|6484.9|6493.4|6492.4|6485.9|6484.9|1630
1649851500000|2022-04-13 12:05:00|6486.1|6485.1|6483.9|6482.9|6490.9|6489.9|6482.9|6481.9|179
1649851800000|2022-04-13 12:10:00|6484.1|6483.1|6485.1|6484.1|6486.6|6485.6|6479.4|6478.4|318
1649852100000|2022-04-13 12:15:00|6484.9|6483.9|6493.1|6492.1|6493.4|6492.4|6482.6|6481.6|314
1649852400000|2022-04-13 12:20:00|6492.9|6491.9|6488.6|6487.6|6500.4|6499.4|6484.4|6483.4|452
1649852700000|2022-04-13 12:25:00|6488.9|6487.9|6486.6|6485.6|6492.4|6491.4|6485.4|6484.4|291
1649853000000|2022-04-13 12:30:00|6486.4|6485.4|6485.6|6484.6|6490.1|6489.1|6476.6|6475.6|175
1649853300000|2022-04-13 12:35:00|6485.9|6484.9|6491.4|6490.4|6491.9|6490.9|6482.9|6481.9|109
1649853600000|2022-04-13 12:40:00|6491.1|6490.1|6488.4|6487.4|6495.6|6494.6|6488.4|6487.4|127
1649853900000|2022-04-13 12:45:00|6488.9|6487.9|6489.9|6488.9|6494.4|6493.4|6487.9|6486.9|127
1649854200000|2022-04-13 12:50:00|6489.6|6488.6|6492.9|6491.9|6493.6|6492.6|6487.1|6486.1|126
1649854500000|2022-04-13 12:55:00|6492.6|6491.6|6487.1|6486.1|6493.6|6492.6|6486.9|6485.9|274
1649854800000|2022-04-13 13:00:00|6486.9|6485.9|6491.9|6490.9|6493.6|6492.6|6486.9|6485.9|168
1649855100000|2022-04-13 13:05:00|6491.6|6490.6|6485.6|6484.6|6494.1|6493.1|6484.6|6483.6|130
1649855400000|2022-04-13 13:10:00|6486.1|6485.1|6491.6|6490.6|6492.6|6491.6|6486.1|6485.1|217
1649855700000|2022-04-13 13:15:00|6491.4|6490.4|6493.9|6492.9|6494.6|6493.6|6490.4|6489.4|230
1649856000000|2022-04-13 13:20:00|6493.6|6492.6|6494.1|6493.1|6498.4|6497.4|6493.1|6492.1|166
1649856300000|2022-04-13 13:25:00|6494.4|6493.4|6490.1|6489.1|6494.4|6493.4|6488.9|6487.9|160
1649856600000|2022-04-13 13:30:00|6489.6|6488.6|6498.1|6497.1|6498.9|6497.9|6487.6|6486.6|320
1649856900000|2022-04-13 13:35:00|6497.9|6496.9|6509.4|6508.4|6512.6|6511.6|6496.6|6495.6|2459
1649857200000|2022-04-13 13:40:00|6509.6|6508.6|6513.4|6512.4|6522.9|6521.9|6509.4|6508.4|181
1649857500000|2022-04-13 13:45:00|6513.6|6512.6|6518.4|6517.4|6520.1|6519.1|6510.9|6509.9|247
1649857800000|2022-04-13 13:50:00|6518.1|6517.1|6519.9|6518.9|6523.4|6522.4|6517.4|6516.4|818
1649858100000|2022-04-13 13:55:00|6520.1|6519.1|6512.6|6511.6|6520.6|6519.6|6509.9|6508.9|409
1649858400000|2022-04-13 14:00:00|6512.9|6511.9|6514.9|6513.9|6515.9|6514.9|6501.6|6500.6|750
1649858700000|2022-04-13 14:05:00|6515.1|6514.1|6511.4|6510.4|6521.6|6520.6|6510.1|6509.1|210
1649859000000|2022-04-13 14:10:00|6512|6511|6516|6515|6517|6516|6508.7|6507.7|464
1649859300000|2022-04-13 14:15:00|6516.2|6515.2|6521.7|6520.7|6527|6526|6516.2|6515.2|208
1649859600000|2022-04-13 14:20:00|6521.5|6520.5|6525.2|6524.2|6529|6528|6519.5|6518.5|374
1649859900000|2022-04-13 14:25:00|6525.5|6524.5|6517|6516|6525.5|6524.5|6513.5|6512.5|409
1649860200000|2022-04-13 14:30:00|6516.5|6515.5|6523|6522|6526.7|6525.7|6515.7|6514.7|691
1649860500000|2022-04-13 14:35:00|6522.7|6521.7|6518|6517|6524|6523|6516.2|6515.2|375
1649860800000|2022-04-13 14:40:00|6517.7|6516.7|6523.7|6522.7|6524|6523|6510.2|6509.2|216
1649861100000|2022-04-13 14:45:00|6523.2|6522.2|6519.7|6518.7|6526.2|6525.2|6519|6518|753
1649861400000|2022-04-13 14:50:00|6520|6519|6524.5|6523.5|6525|6524|6516.7|6515.7|610
1649861700000|2022-04-13 14:55:00|6524.2|6523.2|6520.5|6519.5|6524.2|6523.2|6518|6517|457
1649862000000|2022-04-13 15:00:00|6520|6519|6531.7|6530.7|6533|6532|6518.2|6517.2|562
1649862300000|2022-04-13 15:05:00|6531.2|6530.2|6527|6526|6532.2|6531.2|6525.5|6524.5|940
1649862600000|2022-04-13 15:10:00|6526.7|6525.7|6529.2|6528.2|6529.5|6528.5|6524.5|6523.5|298
1649862900000|2022-04-13 15:15:00|6529|6528|6529.7|6528.7|6532.2|6531.2|6526.5|6525.5|492
1649863200000|2022-04-13 15:20:00|6529.5|6528.5|6534|6533|6534.7|6533.7|6529.5|6528.5|396
1649863500000|2022-04-13 15:25:00|6534.5|6533.5|6535.5|6534.5|6540.7|6539.7|6531.7|6530.7|1036
1649863800000|2022-04-13 15:30:00|6536|6534|6544|6542|6545|6543|6534.2|6532.2|712
1649864100000|2022-04-13 15:35:00|6544.2|6542.2|6540.7|6538.7|6545.7|6543.7|6537.2|6535.2|1022
1649864400000|2022-04-13 15:40:00|6540.5|6538.5|6537.2|6535.2|6541.7|6539.7|6537.2|6535.2|936
1649864700000|2022-04-13 15:45:00|6537|6535|6532.5|6530.5|6537|6535|6531.7|6529.7|689
1649865000000|2022-04-13 15:50:00|6533|6531|6531.5|6529.5|6533.2|6531.2|6530.2|6528.2|647
1649865300000|2022-04-13 15:55:00|6531.2|6529.2|6528.2|6526.2|6532|6530|6525.5|6523.5|146
1649865600000|2022-04-13 16:00:00|6528.5|6526.5|6528.2|6526.2|6529|6527|6522.7|6520.7|591
1649865900000|2022-04-13 16:05:00|6528|6526|6528.5|6526.5|6530.2|6528.2|6525.5|6523.5|149
1649866200000|2022-04-13 16:10:00|6528.2|6526.2|6525|6523|6529|6527|6523|6521|23
1649866500000|2022-04-13 16:15:00|6525.2|6523.2|6527.2|6525.2|6530|6528|6522|6520|48
1649866800000|2022-04-13 16:20:00|6527.7|6525.7|6533.2|6531.2|6533.2|6531.2|6525.7|6523.7|74
1649867100000|2022-04-13 16:25:00|6533.5|6531.5|6529.2|6527.2|6535.7|6533.7|6528.5|6526.5|90
1649867400000|2022-04-13 16:30:00|6529.5|6527.5|6534.5|6532.5|6535.5|6533.5|6529.2|6527.2|20
1649867700000|2022-04-13 16:35:00|6534.2|6532.2|6534.2|6532.2|6537.2|6535.2|6533.5|6531.5|88
1649868000000|2022-04-13 16:40:00|6534|6532|6540|6538|6540.7|6538.7|6534|6532|89
1649868300000|2022-04-13 16:45:00|6540.2|6538.2|6541|6539|6543.7|6541.7|6540|6538|50
1649868600000|2022-04-13 16:50:00|6540.7|6538.7|6542.5|6540.5|6543.2|6541.2|6540.7|6538.7|20
1649868900000|2022-04-13 16:55:00|6543|6541|6534|6532|6543.2|6541.2|6532.7|6530.7|140
1649869200000|2022-04-13 17:00:00|6534.2|6532.2|6537.5|6535.5|6538.2|6536.2|6533.5|6531.5|108
1649869500000|2022-04-13 17:05:00|6537.2|6535.2|6536.2|6534.2|6538|6536|6533.5|6531.5|19
1649869800000|2022-04-13 17:10:00|6536|6534|6537.2|6535.2|6540|6538|6533.7|6531.7|88
1649870100000|2022-04-13 17:15:00|6537|6535|6536.2|6534.2|6538.2|6536.2|6535.7|6533.7|8
1649870400000|2022-04-13 17:20:00|6536|6534|6535.5|6533.5|6539|6537|6535.5|6533.5|25
1649870700000|2022-04-13 17:25:00|6535.2|6533.2|6533|6531|6535.2|6533.2|6531.5|6529.5|13
1649871000000|2022-04-13 17:30:00|6533.2|6531.2|6529.7|6527.7|6533.7|6531.7|6529.5|6527.5|25
1649871300000|2022-04-13 17:35:00|6530|6528|6526|6524|6530|6528|6525.2|6523.2|51
1649871600000|2022-04-13 17:40:00|6526.2|6524.2|6525.2|6523.2|6526.7|6524.7|6523.7|6521.7|12
1649871900000|2022-04-13 17:45:00|6525.5|6523.5|6526.5|6524.5|6528.5|6526.5|6523.7|6521.7|24
1649872200000|2022-04-13 17:50:00|6526.2|6524.2|6522.5|6520.5|6526.2|6524.2|6522.2|6520.2|7
1649872500000|2022-04-13 17:55:00|6522.2|6520.2|6528.2|6526.2|6528.2|6526.2|6522|6520|25
1649872800000|2022-04-13 18:00:00|6528|6526|6529|6527|6531.2|6529.2|6526.5|6524.5|46
1649873100000|2022-04-13 18:05:00|6528.5|6526.5|6533|6531|6534.7|6532.7|6528.2|6526.2|47
1649873400000|2022-04-13 18:10:00|6532|6530|6528.5|6526.5|6532.2|6530.2|6525|6523|42
1649873700000|2022-04-13 18:15:00|6528.7|6526.7|6532.2|6530.2|6532.2|6530.2|6528|6526|8
1649874000000|2022-04-13 18:20:00|6532.5|6530.5|6529|6527|6533.7|6531.7|6527.5|6525.5|10
1649874300000|2022-04-13 18:25:00|6529.2|6527.2|6529.2|6527.2|6530.2|6528.2|6526.5|6524.5|22
1649874600000|2022-04-13 18:30:00|6529|6527|6528.5|6526.5|6531.5|6529.5|6526.5|6524.5|10
1649874900000|2022-04-13 18:35:00|6528.7|6526.7|6526.2|6524.2|6530.7|6528.7|6525.7|6523.7|18
1649875200000|2022-04-13 18:40:00|6526.5|6524.5|6530|6528|6530.2|6528.2|6525.7|6523.7|44
1649875500000|2022-04-13 18:45:00|6529.7|6527.7|6533|6531|6534|6532|6526.7|6524.7|54
1649875800000|2022-04-13 18:50:00|6533.2|6531.2|6532|6530|6535|6533|6531|6529|19
1649876100000|2022-04-13 18:55:00|6532.5|6530.5|6532|6530|6534.5|6532.5|6530.7|6528.7|13
1649876400000|2022-04-13 19:00:00|6532.2|6530.2|6529.2|6527.2|6534.5|6532.5|6526.5|6524.5|8
1649876700000|2022-04-13 19:05:00|6529.5|6527.5|6536.7|6534.7|6537.2|6535.2|6529.5|6527.5|7
1649877000000|2022-04-13 19:10:00|6536.5|6534.5|6533.2|6531.2|6536.5|6534.5|6533.2|6531.2|21
1649877300000|2022-04-13 19:15:00|6533.5|6531.5|6535.2|6533.2|6536.5|6534.5|6532.7|6530.7|23
1649877600000|2022-04-13 19:20:00|6535|6533|6536.7|6534.7|6536.7|6534.7|6532.2|6530.2|15
1649877900000|2022-04-13 19:25:00|6537|6535|6533.5|6531.5|6537|6535|6531.5|6529.5|19
1649878200000|2022-04-13 19:30:00|6533.7|6531.7|6537.5|6535.5|6539|6537|6530.7|6528.7|59
1649878500000|2022-04-13 19:35:00|6537.2|6535.2|6539.2|6537.2|6540|6538|6536|6534|107
1649878800000|2022-04-13 19:40:00|6539|6537|6541|6539|6541|6539|6536.5|6534.5|58
1649879100000|2022-04-13 19:45:00|6540.7|6538.7|6544.7|6542.7|6546.5|6544.5|6540.5|6538.5|76
1649879400000|2022-04-13 19:50:00|6545|6543|6543.7|6541.7|6545.2|6543.2|6539.2|6537.2|154
1649879700000|2022-04-13 19:55:00|6543.5|6541.5|6546.5|6544.5|6548.5|6546.5|6541|6539|180
1649880000000|2022-04-13 20:00:00|6548.5|6543.7|6539.1|6535.1|6548.5|6543.7|6536.9|6532.9|0
1649880300000|2022-04-13 20:05:00|6539|6535|6539.5|6535.5|6540.2|6536.2|6537|6533|0
1649880600000|2022-04-13 20:10:00|6539|6535|6537|6533|6541.7|6537.7|6537|6533|0
1649880900000|2022-04-13 20:15:00|6537.5|6533.5|6539.5|6535.5|6540.7|6536.7|6537|6533|0
1649881200000|2022-04-13 20:20:00|6540.2|6536.2|6539.6|6535.6|6540.2|6536.2|6539|6535|0
1649881500000|2022-04-13 20:25:00|6539.9|6535.9|6539|6535|6540.7|6536.7|6539|6535|0
1649881800000|2022-04-13 20:30:00|6539.5|6535.5|6539.5|6535.5|6539.5|6535.5|6539|6535|0
1649882100000|2022-04-13 20:35:00|6539.6|6535.6|6539.4|6535.4|6540.2|6536.2|6538.9|6534.9|0
1649882400000|2022-04-13 20:40:00|6539.5|6535.5|6540.1|6536.1|6540.6|6536.6|6538.9|6534.9|0
1649882700000|2022-04-13 20:45:00|6539.5|6535.5|6539.5|6535.5|6540.6|6536.6|6538.9|6534.9|0
1649883000000|2022-04-13 20:50:00|6539.4|6535.4|6538.9|6534.9|6540.1|6536.1|6538.9|6534.9|0
1649883300000|2022-04-13 20:55:00|6539|6535|6537.3|6533.3|6540.1|6536.1|6537.1|6533.1|0
1649883600000|2022-04-13 21:00:00|6538.1|6534.1|6538.1|6534.1|6538.1|6534.1|6537.3|6533.3|0
1649883900000|2022-04-13 21:05:00|6537.4|6533.4|6537.1|6533.1|6538.1|6534.1|6537.1|6533.1|0
1649884200000|2022-04-13 21:10:00|6536.9|6532.9|6538.7|6534.7|6538.7|6534.7|6536.9|6532.9|0
1649884500000|2022-04-13 21:15:00|6539|6535|6539.2|6535.2|6539.2|6535.2|6538.7|6534.7|0
1649884800000|2022-04-13 21:20:00|6539.9|6535.9|6540.7|6536.7|6541|6537|6539.9|6535.9|0
1649885100000|2022-04-13 21:25:00|6540.5|6536.5|6540.5|6536.5|6540.5|6536.5|6540.5|6536.5|0
1649885400000|2022-04-13 21:30:00|6540.7|6536.7|6540.7|6536.7|6540.7|6536.7|6540.7|6536.7|0
1649885700000|2022-04-13 21:35:00|6540.9|6536.9|6540.9|6536.9|6540.9|6536.9|6540.9|6536.9|0
1649886000000|2022-04-13 21:40:00|6540.8|6536.8|6540.8|6536.8|6540.8|6536.8|6540.8|6536.8|0
1649886300000|2022-04-13 21:45:00|6540.6|6536.6|6540.5|6536.5|6540.6|6536.6|6540.3|6536.3|0
1649886600000|2022-04-13 21:50:00|6540.6|6536.6|6540.6|6536.6|6540.6|6536.6|6540.6|6536.6|0
1649886900000|2022-04-13 21:55:00|6540.5|6536.5|6540.3|6536.3|6540.5|6536.5|6540.3|6536.3|0
1649887200000|2022-04-13 22:00:00|6539|6535|6538.9|6534.9|6541.2|6537.2|6538.3|6534.3|0
1649887500000|2022-04-13 22:05:00|6538.8|6534.8|6538.9|6534.9|6539.9|6535.9|6538.3|6534.3|0
1649887800000|2022-04-13 22:10:00|6539|6535|6539.3|6535.3|6539.3|6535.3|6538.3|6534.3|0
1649888100000|2022-04-13 22:15:00|6538.8|6534.8|6540.3|6536.3|6542|6538|6538.8|6534.8|0
1649888400000|2022-04-13 22:20:00|6540.7|6536.7|6538.9|6534.9|6541.2|6537.2|6538.9|6534.9|0
1649888700000|2022-04-13 22:25:00|6539.4|6535.4|6539.4|6535.4|6539.9|6535.9|6538.4|6534.4|0
1649889000000|2022-04-13 22:30:00|6539.9|6535.9|6543.1|6539.1|6543.6|6539.6|6539.4|6535.4|0
1649889300000|2022-04-13 22:35:00|6543.4|6539.4|6544.6|6540.6|6545.8|6541.8|6543.4|6539.4|0
1649889600000|2022-04-13 22:40:00|6545|6541|6545.3|6541.3|6546.3|6542.3|6544.6|6540.6|0
1649889900000|2022-04-13 22:45:00|6545.4|6541.4|6546.3|6542.3|6546.5|6542.5|6545.4|6541.4|0
1649890200000|2022-04-13 22:50:00|6546|6542|6547.3|6543.3|6547.3|6543.3|6545.8|6541.8|0
1649890500000|2022-04-13 22:55:00|6547.8|6543.8|6547.3|6543.3|6547.8|6543.8|6546.3|6542.3|0
1649890800000|2022-04-13 23:00:00|6547.6|6543.6|6544.9|6540.9|6547.8|6543.8|6544.4|6540.4|0
1649891100000|2022-04-13 23:05:00|6545.3|6541.3|6544.2|6540.2|6545.3|6541.3|6543.1|6539.1|0
1649891400000|2022-04-13 23:10:00|6544.1|6540.1|6543.1|6539.1|6544.6|6540.6|6543.1|6539.1|0
1649891700000|2022-04-13 23:15:00|6543.5|6539.5|6544.8|6541.8|6545.3|6542.3|6543.1|6539.5|0
1649892000000|2022-04-13 23:20:00|6544.1|6541.1|6545.8|6542.8|6546.3|6543.3|6544.1|6541.1|0
1649892300000|2022-04-13 23:25:00|6545.3|6542.3|6539.9|6536.9|6545.5|6542.5|6539.4|6536.4|0
1649892600000|2022-04-13 23:30:00|6539.7|6536.7|6539.4|6536.4|6539.9|6536.9|6538.9|6535.9|0
1649892900000|2022-04-13 23:35:00|6539.9|6536.9|6538.4|6535.4|6539.9|6536.9|6537.7|6534.7|0
1649893200000|2022-04-13 23:40:00|6538.9|6535.9|6539.4|6536.4|6539.9|6536.9|6538.5|6535.5|0
1649893500000|2022-04-13 23:45:00|6539.7|6536.7|6539.4|6536.4|6541.6|6538.6|6538.4|6535.4|0
1649893800000|2022-04-13 23:50:00|6538.9|6535.9|6539.4|6536.4|6540.4|6537.4|6538.4|6535.4|0
1649894100000|2022-04-13 23:55:00|6539.9|6536.9|6538.9|6535.9|6540.4|6537.4|6538.4|6535.4|0
1649894400000|2022-04-14 00:00:00|6539.9|6536.9|6544.8|6541.8|6545.3|6542.3|6538.4|6535.4|0
1649894700000|2022-04-14 00:05:00|6545.3|6542.3|6548|6545|6549.5|6546.5|6542.6|6539.6|0
1649895000000|2022-04-14 00:10:00|6547.3|6544.3|6552.9|6549.9|6554.6|6551.6|6546.7|6543.7|0
1649895300000|2022-04-14 00:15:00|6553.4|6550.4|6558.1|6555.1|6559.9|6556.9|6550.7|6547.7|0
1649895600000|2022-04-14 00:20:00|6557.5|6554.5|6559.8|6556.8|6559.8|6556.8|6555.6|6552.6|0
1649895900000|2022-04-14 00:25:00|6560.4|6557.4|6561.4|6558.4|6561.5|6558.5|6558.1|6555.1|0
1649896200000|2022-04-14 00:30:00|6562|6559|6564.1|6561.1|6564.1|6561.1|6560.8|6557.8|0
1649896500000|2022-04-14 00:35:00|6564|6561|6561.9|6558.9|6564|6561|6561.8|6558.8|0
1649896800000|2022-04-14 00:40:00|6561.8|6558.8|6558.3|6555.3|6561.8|6558.8|6558.3|6555.3|0
1649897100000|2022-04-14 00:45:00|6558.7|6555.7|6561.7|6558.7|6561.7|6558.7|6558.7|6555.7|0
1649897400000|2022-04-14 00:50:00|6562.3|6559.3|6563.4|6560.4|6563.4|6560.4|6561.7|6558.7|0
1649897700000|2022-04-14 00:55:00|6562.7|6559.7|6554.9|6551.9|6562.7|6559.7|6554.9|6551.9|0
1649898000000|2022-04-14 01:00:00|6555.2|6552.2|6551.6|6548.6|6556.6|6553.6|6549.8|6546.8|0
1649898300000|2022-04-14 01:05:00|6551.2|6548.2|6551.6|6548.6|6551.6|6548.6|6549.9|6546.9|0
1649898600000|2022-04-14 01:10:00|6551.3|6548.3|6551.6|6548.6|6553.3|6550.3|6550.7|6547.7|0
1649898900000|2022-04-14 01:15:00|6552.2|6549.2|6551.6|6548.6|6553.3|6550.3|6551.6|6548.6|0
1649899200000|2022-04-14 01:20:00|6551.3|6548.3|6553.3|6550.3|6553.3|6550.3|6549.9|6546.9|0
1649899500000|2022-04-14 01:25:00|6553.2|6550.2|6553.2|6550.2|6554.9|6551.9|6553.2|6550.2|0
1649899800000|2022-04-14 01:30:00|6553.9|6550.9|6551.5|6548.5|6554.9|6551.9|6549.9|6546.9|0
1649900100000|2022-04-14 01:35:00|6551.6|6548.6|6553.2|6550.2|6553.2|6550.2|6551.6|6548.6|0
1649900400000|2022-04-14 01:40:00|6552.6|6549.6|6549.8|6546.8|6553.2|6550.2|6549.8|6546.8|0
1649900700000|2022-04-14 01:45:00|6549.9|6546.9|6554.9|6551.9|6554.9|6551.9|6549.9|6546.9|0
1649901000000|2022-04-14 01:50:00|6555|6552|6558.3|6555.3|6558.3|6555.3|6554.9|6551.9|0
1649901300000|2022-04-14 01:55:00|6557.6|6554.6|6560.2|6557.2|6561.9|6558.9|6556.6|6553.6|0
1649901600000|2022-04-14 02:00:00|6560.8|6557.8|6559.7|6556.7|6561.9|6558.9|6558|6555|0
1649901900000|2022-04-14 02:05:00|6560.3|6557.3|6563.9|6560.9|6563.9|6560.9|6560.3|6557.3|0
1649902200000|2022-04-14 02:10:00|6564.2|6561.2|6565.4|6562.4|6568.9|6565.9|6563|6560|0
1649902500000|2022-04-14 02:15:00|6564.8|6561.8|6564.2|6561.2|6565.1|6562.1|6562.9|6559.9|0
1649902800000|2022-04-14 02:20:00|6563.9|6560.9|6563.3|6560.3|6563.9|6560.9|6561.6|6558.6|0
1649903100000|2022-04-14 02:25:00|6563.9|6560.9|6563.3|6560.3|6565|6562|6563.3|6560.3|0
1649903400000|2022-04-14 02:30:00|6562.6|6559.6|6559.9|6556.9|6562.6|6559.6|6559.9|6556.9|0
1649903700000|2022-04-14 02:35:00|6559.6|6556.6|6559.5|6556.5|6559.9|6556.9|6559|6556|0
1649904000000|2022-04-14 02:40:00|6560.2|6557.2|6559.5|6556.5|6561.2|6558.2|6559.5|6556.5|0
1649904300000|2022-04-14 02:45:00|6560.2|6557.2|6559.5|6556.5|6561.2|6558.2|6559.5|6556.5|0
1649904600000|2022-04-14 02:50:00|6560.2|6557.2|6559.5|6556.5|6561.2|6558.2|6559.5|6556.5|0
1649905200000|2022-04-14 03:00:00|6559.8|6556.8|6562.9|6559.9|6562.9|6559.9|6559.8|6556.8|0
1649905500000|2022-04-14 03:05:00|6562.2|6559.2|6559.4|6556.4|6562.2|6559.2|6557.7|6554.7|0
1649905800000|2022-04-14 03:10:00|6558.7|6555.7|6557.7|6554.7|6559.4|6556.4|6557.7|6554.7|0
1649906100000|2022-04-14 03:15:00|6558.3|6555.3|6562.7|6559.7|6562.8|6559.8|6558.3|6555.3|0
1649906400000|2022-04-14 03:20:00|6562|6559|6557.7|6554.7|6562|6559|6557.6|6554.6|0
1649906700000|2022-04-14 03:25:00|6558.3|6555.3|6559.3|6556.3|6559.4|6556.4|6558.3|6555.3|0
1649907000000|2022-04-14 03:30:00|6559|6556|6558.5|6555.5|6559.3|6556.3|6557.6|6554.6|0
1649907300000|2022-04-14 03:35:00|6558.8|6555.8|6557.6|6554.6|6559.3|6556.3|6557.6|6554.6|0
1649907600000|2022-04-14 03:40:00|6558.3|6555.3|6561|6558|6561|6558|6558.3|6555.3|0
1649907900000|2022-04-14 03:45:00|6561.7|6558.7|6564.4|6561.4|6566.1|6563.1|6561.7|6558.7|0
1649908200000|2022-04-14 03:50:00|6564.1|6561.1|6562.6|6559.6|6564.4|6561.4|6561.9|6558.9|0
1649908500000|2022-04-14 03:55:00|6562.3|6559.3|6562.7|6559.7|6562.7|6559.7|6561|6558|0
1649908800000|2022-04-14 04:00:00|6562.6|6559.6|6564.4|6561.4|6566.1|6563.1|6562.6|6559.6|0
1649909100000|2022-04-14 04:05:00|6564.7|6561.7|6566.4|6563.4|6566.4|6563.4|6564.4|6561.4|0
1649909400000|2022-04-14 04:10:00|6566.5|6563.5|6568.3|6565.3|6568.3|6565.3|6566.5|6563.5|0
1649909700000|2022-04-14 04:15:00|6568.2|6565.2|6568.3|6565.3|6570.8|6567.8|6566.6|6563.6|0
1649910000000|2022-04-14 04:20:00|6568.2|6565.2|6570.4|6567.4|6570.8|6567.8|6568.2|6565.2|0
1649910300000|2022-04-14 04:25:00|6570.1|6567.1|6569.3|6566.3|6570.8|6567.8|6564.5|6561.5|0
1649910600000|2022-04-14 04:30:00|6569.9|6566.9|6568.9|6565.9|6571|6568|6568.9|6565.9|0
1649910900000|2022-04-14 04:35:00|6569.3|6566.3|6571.9|6568.9|6572.1|6569.1|6568.9|6565.9|0
1649911200000|2022-04-14 04:40:00|6571.8|6568.8|6573.5|6570.5|6573.5|6570.5|6571.8|6568.8|0
1649911500000|2022-04-14 04:45:00|6573.7|6570.7|6575.2|6572.2|6575.2|6572.2|6573.4|6570.4|0
1649911800000|2022-04-14 04:50:00|6574.5|6571.5|6573.6|6570.6|6574.5|6571.5|6573.4|6570.4|0
1649912100000|2022-04-14 04:55:00|6573.5|6570.5|6570.2|6567.2|6573.6|6570.6|6570.1|6567.1|0
1649912400000|2022-04-14 05:00:00|6570.1|6567.1|6569.6|6566.6|6571.8|6568.8|6568.4|6565.4|0
1649912700000|2022-04-14 05:05:00|6570.4|6567.4|6569.6|6566.6|6573|6570|6569.4|6566.4|0
1649913000000|2022-04-14 05:10:00|6569.9|6566.9|6569.3|6566.3|6571.3|6568.3|6568.4|6565.4|0
1649913300000|2022-04-14 05:15:00|6569|6566|6570.2|6567.2|6571|6568|6568.4|6565.4|0
1649913600000|2022-04-14 05:20:00|6569.3|6566.3|6569.7|6566.7|6571.4|6568.4|6568.5|6565.5|0
1649913900000|2022-04-14 05:25:00|6570|6567|6569.8|6566.8|6570.5|6567.5|6569.6|6566.6|0
1649914200000|2022-04-14 05:30:00|6569.7|6566.7|6572.8|6569.8|6574.5|6571.5|6569.4|6566.4|0
1649914500000|2022-04-14 05:35:00|6572.7|6569.7|6576.2|6573.2|6576.3|6573.3|6572.7|6569.7|0
1649914800000|2022-04-14 05:40:00|6574.5|6571.5|6576.3|6573.3|6576.3|6573.3|6574.5|6571.5|0
1649915100000|2022-04-14 05:45:00|6576.2|6573.2|6575.6|6572.6|6581.4|6578.4|6575.6|6572.6|0
1649915400000|2022-04-14 05:50:00|6575.9|6572.9|6577.3|6574.3|6577.3|6574.3|6575.6|6572.6|0
1649915700000|2022-04-14 05:55:00|6577|6574|6568.5|6565.5|6578.1|6575.1|6568.5|6565.5|0
1649916000000|2022-04-14 06:00:00|6568.6|6565.6|6562.2|6560.2|6570.7|6568.7|6560.2|6558.2|394
1649916300000|2022-04-14 06:05:00|6562.7|6560.7|6565|6563|6567.7|6565.7|6561.2|6559.2|130
1649916600000|2022-04-14 06:10:00|6565.2|6563.2|6568.2|6566.2|6570.2|6568.2|6565|6563|107
1649916900000|2022-04-14 06:15:00|6567.7|6565.7|6576.7|6574.7|6577|6575|6567.2|6565.2|253
1649917200000|2022-04-14 06:20:00|6576.5|6574.5|6581.7|6579.7|6582|6580|6575.7|6573.7|210
1649917500000|2022-04-14 06:25:00|6581.5|6579.5|6578.7|6576.7|6583|6581|6577|6575|197
1649917800000|2022-04-14 06:30:00|6579|6577|6572|6570|6581|6579|6572|6570|82
1649918100000|2022-04-14 06:35:00|6572.2|6570.2|6573.2|6571.2|6577.7|6575.7|6572.2|6570.2|69
1649918400000|2022-04-14 06:40:00|6573.7|6571.7|6570.7|6568.7|6575|6573|6570.2|6568.2|70
1649918700000|2022-04-14 06:45:00|6571|6569|6573.2|6571.2|6576.5|6574.5|6571|6569|80
1649919000000|2022-04-14 06:50:00|6573|6571|6566.5|6564.5|6573.7|6571.7|6564.5|6562.5|223
1649919300000|2022-04-14 06:55:00|6566.7|6564.7|6564.2|6562.2|6567|6565|6562.2|6560.2|160
1649919600000|2022-04-14 07:00:00|6563.7|6562.7|6570.7|6569.7|6578|6577|6554.5|6553.5|1584
1649919900000|2022-04-14 07:05:00|6569.2|6568.2|6568.7|6567.7|6576.7|6575.7|6561.7|6560.7|751
1649920200000|2022-04-14 07:10:00|6569|6568|6571.5|6570.5|6574.2|6573.2|6564.5|6563.5|505
1649920500000|2022-04-14 07:15:00|6571.7|6570.7|6570.7|6569.7|6571.7|6570.7|6558.7|6557.7|439
1649920800000|2022-04-14 07:20:00|6571|6570|6573.5|6572.5|6579.7|6578.7|6566|6565|599
1649921100000|2022-04-14 07:25:00|6573.2|6572.2|6586.2|6585.2|6588.5|6587.5|6571.7|6570.7|508
1649921400000|2022-04-14 07:30:00|6586.5|6585.5|6575|6574|6587.7|6586.7|6574.5|6573.5|547
1649921700000|2022-04-14 07:35:00|6574.7|6573.7|6574.5|6573.5|6576.5|6575.5|6567.2|6566.2|572
1649922000000|2022-04-14 07:40:00|6574.3|6573.3|6576.8|6575.8|6577.5|6576.5|6571.8|6570.8|267
1649922300000|2022-04-14 07:45:00|6576.5|6575.5|6579|6578|6582.8|6581.8|6574.5|6573.5|382
1649922600000|2022-04-14 07:50:00|6579.3|6578.3|6572.8|6571.8|6580.5|6579.5|6569|6568|449
1649922900000|2022-04-14 07:55:00|6573|6572|6572.8|6571.8|6575.3|6574.3|6566.5|6565.5|317
1649923200000|2022-04-14 08:00:00|6573|6572|6565.5|6564.5|6578|6577|6565.5|6564.5|1083
1649923500000|2022-04-14 08:05:00|6564.5|6563.5|6575|6574|6579.5|6578.5|6564|6563|261
1649923800000|2022-04-14 08:10:00|6574.8|6573.8|6570.5|6569.5|6576|6575|6569|6568|209
1649924100000|2022-04-14 08:15:00|6570.8|6569.8|6573.3|6572.3|6577.8|6576.8|6569|6568|204
1649924400000|2022-04-14 08:20:00|6573|6572|6568.5|6567.5|6576.8|6575.8|6568.5|6567.5|250
1649924700000|2022-04-14 08:25:00|6568.3|6567.3|6568|6567|6570|6569|6559.5|6558.5|211
1649925000000|2022-04-14 08:30:00|6567.8|6566.8|6564.5|6563.5|6568.5|6567.5|6561.5|6560.5|187
1649925300000|2022-04-14 08:35:00|6564.8|6563.8|6558.8|6557.8|6565.3|6564.3|6555.8|6554.8|207
1649925600000|2022-04-14 08:40:00|6558.5|6557.5|6562|6561|6566|6565|6558.3|6557.3|146
1649925900000|2022-04-14 08:45:00|6562.3|6561.3|6558.5|6557.5|6562.3|6561.3|6557.5|6556.5|164
1649926200000|2022-04-14 08:50:00|6558.8|6557.8|6565.5|6564.5|6566.8|6565.8|6558.8|6557.8|202
1649926500000|2022-04-14 08:55:00|6565.3|6564.3|6566.5|6565.5|6568.3|6567.3|6560|6559|127
1649926800000|2022-04-14 09:00:00|6566.3|6565.3|6562|6561|6569|6568|6560.8|6559.8|168
1649927100000|2022-04-14 09:05:00|6561.8|6560.8|6555.3|6554.3|6565|6564|6554.3|6553.3|307
1649927400000|2022-04-14 09:10:00|6555|6554|6554|6553|6560.5|6559.5|6545|6544|787
1649927700000|2022-04-14 09:15:00|6554.3|6553.3|6547.5|6546.5|6554.5|6553.5|6546.3|6545.3|330
1649928000000|2022-04-14 09:20:00|6547.8|6546.8|6549.8|6548.8|6552.5|6551.5|6546|6545|301
1649928300000|2022-04-14 09:25:00|6549.5|6548.5|6552|6551|6552|6551|6545.3|6544.3|403
1649928600000|2022-04-14 09:30:00|6552.3|6551.3|6555.5|6554.5|6556.5|6555.5|6550.8|6549.8|510
1649928900000|2022-04-14 09:35:00|6555.8|6554.8|6562.5|6561.5|6563.3|6562.3|6555.8|6554.8|201
1649929200000|2022-04-14 09:40:00|6563|6562|6564.8|6563.8|6565.5|6564.5|6560.5|6559.5|168
1649929500000|2022-04-14 09:45:00|6565|6564|6561.3|6560.3|6566.3|6565.3|6561|6560|187
1649929800000|2022-04-14 09:50:00|6561|6560|6556|6555|6561.8|6560.8|6537.5|6536.5|781
1649930100000|2022-04-14 09:55:00|6556.3|6555.3|6558.8|6557.8|6559.8|6558.8|6553.5|6552.5|228
1649930400000|2022-04-14 10:00:00|6559.3|6558.3|6572.8|6571.8|6573|6572|6558.5|6557.5|328
1649930700000|2022-04-14 10:05:00|6572.5|6571.5|6577|6576|6579.5|6578.5|6569.5|6568.5|258
1649931000000|2022-04-14 10:10:00|6576.8|6575.8|6575|6574|6579.3|6578.3|6572.5|6571.5|209
1649931300000|2022-04-14 10:15:00|6575.3|6574.3|6580.5|6579.5|6581.5|6580.5|6574.8|6573.8|211
1649931600000|2022-04-14 10:20:00|6580.3|6579.3|6579.5|6578.5|6581.8|6580.8|6577.3|6576.3|162
1649931900000|2022-04-14 10:25:00|6579.8|6578.8|6575.8|6574.8|6581.8|6580.8|6574|6573|193
1649932200000|2022-04-14 10:30:00|6577|6576|6571.8|6570.8|6578.3|6577.3|6570|6569|181
1649932500000|2022-04-14 10:35:00|6571.5|6570.5|6572.5|6571.5|6575|6574|6570|6569|181
1649932800000|2022-04-14 10:40:00|6572.3|6571.3|6574.3|6573.3|6576|6575|6569.5|6568.5|94
1649933100000|2022-04-14 10:45:00|6573.8|6572.8|6575|6574|6577.8|6576.8|6573.3|6572.3|110
1649933400000|2022-04-14 10:50:00|6574.8|6573.8|6581|6580|6581.3|6580.3|6573|6572|112
1649933700000|2022-04-14 10:55:00|6581.3|6580.3|6580.8|6579.8|6584.3|6583.3|6579.5|6578.5|220
1649934000000|2022-04-14 11:00:00|6580|6579|6590.3|6589.3|6594.5|6593.5|6578|6577|758
1649934300000|2022-04-14 11:05:00|6590|6589|6583|6582|6593.5|6592.5|6580.8|6579.8|341
1649934600000|2022-04-14 11:10:00|6582.8|6581.8|6580.3|6579.3|6583.8|6582.8|6579.5|6578.5|135
1649934900000|2022-04-14 11:15:00|6580.5|6579.5|6576|6575|6582|6581|6574.3|6573.3|284
1649935200000|2022-04-14 11:20:00|6575.8|6574.8|6576.5|6575.5|6578|6577|6573.8|6572.8|144
1649935500000|2022-04-14 11:25:00|6576.8|6575.8|6573|6572|6578.8|6577.8|6572.5|6571.5|172
1649935800000|2022-04-14 11:30:00|6573.3|6572.3|6575.5|6574.5|6578.3|6577.3|6572.5|6571.5|120
1649936100000|2022-04-14 11:35:00|6575.3|6574.3|6578.5|6577.5|6578.5|6577.5|6571.8|6570.8|194
1649936400000|2022-04-14 11:40:00|6579|6578|6583|6582|6583.8|6582.8|6578.5|6577.5|301
1649936700000|2022-04-14 11:45:00|6583.3|6582.3|6592.5|6591.5|6600.3|6599.3|6582.8|6581.8|1399
1649937000000|2022-04-14 11:50:00|6592.8|6591.8|6575.3|6574.3|6594|6593|6574.3|6573.3|907
1649937300000|2022-04-14 11:55:00|6574.5|6573.5|6580.5|6579.5|6580.8|6579.8|6573.5|6572.5|303
1649937600000|2022-04-14 12:00:00|6580.8|6579.8|6578|6577|6586|6585|6577.8|6576.8|220
1649937900000|2022-04-14 12:05:00|6578.3|6577.3|6580.3|6579.3|6583.5|6582.5|6578|6577|220
1649938200000|2022-04-14 12:10:00|6580.5|6579.5|6583|6582|6585|6584|6579.5|6578.5|221
1649938500000|2022-04-14 12:15:00|6583.3|6582.3|6588.8|6587.8|6591|6590|6579.8|6578.8|384
1649938800000|2022-04-14 12:20:00|6589|6588|6588.3|6587.3|6590|6589|6586.5|6585.5|278
1649939100000|2022-04-14 12:25:00|6588|6587|6588.5|6587.5|6593|6592|6586.3|6585.3|302
1649939400000|2022-04-14 12:30:00|6588.3|6587.3|6588|6587|6595|6594|6586.5|6585.5|336
1649939700000|2022-04-14 12:35:00|6588.3|6587.3|6576.8|6575.8|6589.5|6588.5|6575.8|6574.8|573
1649940000000|2022-04-14 12:40:00|6577|6576|6579.5|6578.5|6581.5|6580.5|6575.8|6574.8|184
1649940300000|2022-04-14 12:45:00|6579.3|6578.3|6576.8|6575.8|6585.3|6584.3|6575|6574|249
1649940600000|2022-04-14 12:50:00|6577|6576|6576.5|6575.5|6579.5|6578.5|6574.3|6573.3|421
1649940900000|2022-04-14 12:55:00|6576.3|6575.3|6578.8|6577.8|6582.8|6581.8|6574.8|6573.8|270
1649941200000|2022-04-14 13:00:00|6580.3|6579.3|6575.8|6574.8|6580.5|6579.5|6574.3|6573.3|281
1649941500000|2022-04-14 13:05:00|6575.5|6574.5|6564.5|6563.5|6576|6575|6564|6563|309
1649941800000|2022-04-14 13:10:00|6564.3|6563.3|6562.8|6561.8|6567.3|6566.3|6562|6561|237
1649942100000|2022-04-14 13:15:00|6562.5|6561.5|6564|6563|6568|6567|6561|6560|396
1649942400000|2022-04-14 13:20:00|6564.5|6563.5|6569|6568|6571.8|6570.8|6564.5|6563.5|1271
1649942700000|2022-04-14 13:25:00|6570|6569|6580|6579|6581.5|6580.5|6569.8|6568.8|467
1649943000000|2022-04-14 13:30:00|6581|6580|6598|6597|6598.3|6597.3|6579.5|6578.5|850
1649943300000|2022-04-14 13:35:00|6598.3|6597.3|6585.5|6584.5|6601.5|6600.5|6583.8|6582.8|950
1649943600000|2022-04-14 13:40:00|6586|6585|6596.5|6595.5|6601.8|6600.8|6585|6584|2467
1649943900000|2022-04-14 13:45:00|6595.5|6594.5|6597.3|6596.3|6605|6604|6593|6592|2276
1649944200000|2022-04-14 13:50:00|6597|6596|6598.5|6597.5|6599|6598|6586.3|6585.3|3322
1649944500000|2022-04-14 13:55:00|6598.3|6597.3|6595.8|6594.8|6603|6602|6593.8|6592.8|3683
1649944800000|2022-04-14 14:00:00|6595.5|6594.5|6604.3|6603.3|6604.5|6603.5|6595.3|6594.3|1716
1649945100000|2022-04-14 14:05:00|6604|6603|6592|6591|6604.3|6603.3|6588.8|6587.8|2005
1649945400000|2022-04-14 14:10:00|6592.3|6591.3|6603.6|6602.6|6605.3|6604.3|6591.3|6590.3|782
1649945700000|2022-04-14 14:15:00|6603.8|6602.8|6603.6|6602.6|6607.6|6606.6|6600.8|6599.8|1908
1649946000000|2022-04-14 14:20:00|6603.3|6602.3|6606.6|6605.6|6611.6|6610.6|6602.3|6601.3|926
1649946300000|2022-04-14 14:25:00|6607.1|6606.1|6600.6|6599.6|6607.1|6606.1|6599.3|6598.3|557
1649946600000|2022-04-14 14:30:00|6600.8|6599.8|6607.3|6606.3|6610.6|6609.6|6600.1|6599.1|873
1649946900000|2022-04-14 14:35:00|6607.1|6606.1|6604.8|6603.8|6611.1|6610.1|6601.8|6600.8|577
1649947200000|2022-04-14 14:40:00|6604.6|6603.6|6603.3|6602.3|6608.3|6607.3|6600.8|6599.8|390
1649947500000|2022-04-14 14:45:00|6603.1|6602.1|6597.6|6596.6|6604.6|6603.6|6597.6|6596.6|358
1649947800000|2022-04-14 14:50:00|6597.1|6596.1|6599.3|6598.3|6600.3|6599.3|6594.1|6593.1|776
1649948100000|2022-04-14 14:55:00|6599.1|6598.1|6597.6|6596.6|6602.3|6601.3|6597.6|6596.6|426
1649948400000|2022-04-14 15:00:00|6597.3|6596.3|6600.6|6599.6|6602.8|6601.8|6596.1|6595.1|456
1649948700000|2022-04-14 15:05:00|6600.3|6599.3|6598.6|6597.6|6602.6|6601.6|6590.1|6589.1|1186
1649949000000|2022-04-14 15:10:00|6598.8|6597.8|6600.6|6599.6|6602.1|6601.1|6596.6|6595.6|557
1649949300000|2022-04-14 15:15:00|6601.1|6600.1|6596.8|6595.8|6602.3|6601.3|6595.3|6594.3|445
1649949600000|2022-04-14 15:20:00|6597.1|6596.1|6606.6|6605.6|6606.6|6605.6|6596.1|6595.1|636
1649949900000|2022-04-14 15:25:00|6606.1|6605.1|6604.6|6603.6|6608.1|6607.1|6603.3|6602.3|1285
1649950200000|2022-04-14 15:30:00|6605.1|6603.1|6594.3|6592.3|6607.1|6605.1|6594.1|6592.1|3861
1649950500000|2022-04-14 15:35:00|6594.6|6592.6|6581.6|6579.6|6597.6|6595.6|6581.6|6579.6|1151
1649950800000|2022-04-14 15:40:00|6581.8|6579.8|6582.8|6580.8|6588.6|6586.6|6581.8|6579.8|434
1649951100000|2022-04-14 15:45:00|6583.1|6581.1|6584.8|6582.8|6588.1|6586.1|6580.1|6578.1|124
1649951400000|2022-04-14 15:50:00|6584.6|6582.6|6576.8|6574.8|6585.1|6583.1|6576.6|6574.6|2345
1649951700000|2022-04-14 15:55:00|6577.1|6575.1|6574.8|6572.8|6579.6|6577.6|6573.1|6571.1|305
1649952000000|2022-04-14 16:00:00|6574.1|6572.1|6575.8|6573.8|6583.1|6581.1|6570.6|6568.6|400
1649952300000|2022-04-14 16:05:00|6575.3|6573.3|6572.3|6570.3|6578.8|6576.8|6572.3|6570.3|278
1649952600000|2022-04-14 16:10:00|6572.1|6570.1|6569.3|6567.3|6573.3|6571.3|6568.6|6566.6|154
1649952900000|2022-04-14 16:15:00|6569.6|6567.6|6567.8|6565.8|6571.6|6569.6|6565.3|6563.3|140
1649953200000|2022-04-14 16:20:00|6568.1|6566.1|6566.1|6564.1|6568.1|6566.1|6563.6|6561.6|133
1649953500000|2022-04-14 16:25:00|6566.3|6564.3|6559.8|6557.8|6567.3|6565.3|6559.8|6557.8|248
1649953800000|2022-04-14 16:30:00|6559.6|6557.6|6562.6|6560.6|6564.6|6562.6|6559.1|6557.1|339
1649954100000|2022-04-14 16:35:00|6562.3|6560.3|6558.3|6556.3|6562.8|6560.8|6557.8|6555.8|153
1649954400000|2022-04-14 16:40:00|6558.1|6556.1|6556.6|6554.6|6560.3|6558.3|6556.6|6554.6|127
1649954700000|2022-04-14 16:45:00|6556.3|6554.3|6554.8|6552.8|6558.1|6556.1|6554.1|6552.1|97
1649955000000|2022-04-14 16:50:00|6555.1|6553.1|6553.6|6551.6|6556.6|6554.6|6553.3|6551.3|102
1649955300000|2022-04-14 16:55:00|6553.8|6551.8|6559.3|6557.3|6561.3|6559.3|6553.8|6551.8|201
1649955600000|2022-04-14 17:00:00|6559.1|6557.1|6560.1|6558.1|6562.1|6560.1|6558.6|6556.6|92
1649955900000|2022-04-14 17:05:00|6560.3|6558.3|6559.3|6557.3|6561.1|6559.1|6556.8|6554.8|36
1649956200000|2022-04-14 17:10:00|6559.1|6557.1|6555.8|6553.8|6561.8|6559.8|6555.3|6553.3|80
1649956500000|2022-04-14 17:15:00|6556.1|6554.1|6555.8|6553.8|6558.6|6556.6|6553.3|6551.3|52
1649956800000|2022-04-14 17:20:00|6556.1|6554.1|6559.6|6557.6|6561.6|6559.6|6556.1|6554.1|47
1649957100000|2022-04-14 17:25:00|6559.8|6557.8|6563.3|6561.3|6564.1|6562.1|6559.6|6557.6|73
1649957400000|2022-04-14 17:30:00|6563.6|6561.6|6568.3|6566.3|6569.6|6567.6|6562.8|6560.8|60
1649957700000|2022-04-14 17:35:00|6568.6|6566.6|6570.6|6568.6|6572.6|6570.6|6568.6|6566.6|43
1649958000000|2022-04-14 17:40:00|6570.8|6568.8|6575.3|6573.3|6578.3|6576.3|6570.6|6568.6|80
1649958300000|2022-04-14 17:45:00|6575.8|6573.8|6580.3|6578.3|6581.6|6579.6|6575.8|6573.8|40
1649958600000|2022-04-14 17:50:00|6580.6|6578.6|6577.8|6575.8|6580.8|6578.8|6576.3|6574.3|37
1649958900000|2022-04-14 17:55:00|6578.1|6576.1|6582.8|6580.8|6582.8|6580.8|6578.1|6576.1|58
1649959200000|2022-04-14 18:00:00|6582.3|6580.3|6586.8|6584.8|6588.8|6586.8|6581.6|6579.6|78
1649959500000|2022-04-14 18:05:00|6587.1|6585.1|6583.1|6581.1|6587.6|6585.6|6582.6|6580.6|78
1649959800000|2022-04-14 18:10:00|6583.3|6581.3|6585.8|6583.8|6588.8|6586.8|6582.3|6580.3|53
1649960100000|2022-04-14 18:15:00|6586.1|6584.1|6584.6|6582.6|6588.3|6586.3|6583.3|6581.3|79
1649960400000|2022-04-14 18:20:00|6584.3|6582.3|6580.6|6578.6|6584.3|6582.3|6579.3|6577.3|115
1649960700000|2022-04-14 18:25:00|6580.3|6578.3|6584.3|6582.3|6585.6|6583.6|6577.8|6575.8|34
1649961000000|2022-04-14 18:30:00|6584.1|6582.1|6579.6|6577.6|6586.1|6584.1|6577.8|6575.8|39
1649961300000|2022-04-14 18:35:00|6579.8|6577.8|6577.3|6575.3|6582.1|6580.1|6576.8|6574.8|36
1649961600000|2022-04-14 18:40:00|6577.6|6575.6|6578.8|6576.8|6579.8|6577.8|6577.3|6575.3|45
1649961900000|2022-04-14 18:45:00|6578.6|6576.6|6578.6|6576.6|6580.6|6578.6|6575.8|6573.8|36
1649962200000|2022-04-14 18:50:00|6578.8|6576.8|6568.8|6566.8|6579.3|6577.3|6567.6|6565.6|69
1649962500000|2022-04-14 18:55:00|6568.6|6566.6|6564.8|6562.8|6568.6|6566.6|6564.3|6562.3|36
1649962800000|2022-04-14 19:00:00|6564.6|6562.6|6567.8|6565.8|6570.1|6568.1|6561.1|6559.1|88
1649963100000|2022-04-14 19:05:00|6567.6|6565.6|6562.6|6560.6|6568.6|6566.6|6562.1|6560.1|51
1649963400000|2022-04-14 19:10:00|6562.3|6560.3|6562.3|6560.3|6564.6|6562.6|6560.8|6558.8|178
1649963700000|2022-04-14 19:15:00|6562.6|6560.6|6572.3|6570.3|6572.6|6570.6|6562.3|6560.3|97
1649964000000|2022-04-14 19:20:00|6572.1|6570.1|6571.1|6569.1|6574.1|6572.1|6568.8|6566.8|33
1649964300000|2022-04-14 19:25:00|6570.8|6568.8|6569.1|6567.1|6572.1|6570.1|6566.6|6564.6|34
1649964600000|2022-04-14 19:30:00|6569.3|6567.3|6565.1|6563.1|6569.6|6567.6|6564.3|6562.3|69
1649964900000|2022-04-14 19:35:00|6564.8|6562.8|6561.3|6559.3|6566.6|6564.6|6560.1|6558.1|184
1649965200000|2022-04-14 19:40:00|6561.6|6559.6|6569.3|6567.3|6569.8|6567.8|6560.1|6558.1|65
1649965500000|2022-04-14 19:45:00|6569.6|6567.6|6564.8|6562.8|6570.6|6568.6|6563.1|6561.1|88
1649965800000|2022-04-14 19:50:00|6565.1|6563.1|6566.8|6564.8|6566.8|6564.8|6559.8|6557.8|162
1649966100000|2022-04-14 19:55:00|6567.1|6565.1|6562.3|6560.3|6569.6|6567.6|6560.6|6558.6|333
1649966400000|2022-04-14 20:00:00|6562.2|6558.2|6561.5|6557.5|6568.7|6564.7|6560.6|6556.6|0
1649966700000|2022-04-14 20:05:00|6562|6558|6562.5|6558.5|6564.1|6560.1|6561|6557|0
1649967000000|2022-04-14 20:10:00|6562|6558|6561.6|6557.6|6563.2|6559.2|6561.5|6557.5|0
1649967300000|2022-04-14 20:15:00|6562.1|6558.1|6563.6|6559.6|6563.6|6559.6|6561.3|6557.3|0
1649967600000|2022-04-14 20:20:00|6564.1|6560.1|6562.4|6558.4|6565.6|6561.6|6562.4|6558.4|0
1649967900000|2022-04-14 20:25:00|6562.9|6558.9|6563.6|6559.6|6565.6|6561.6|6562.4|6558.4|0
1649968200000|2022-04-14 20:30:00|6563|6559|6564.6|6560.6|6564.6|6560.6|6562.5|6558.5|0
1649968500000|2022-04-14 20:35:00|6564.1|6560.1|6563.4|6559.4|6564.6|6560.6|6562.9|6558.9|0
1649968800000|2022-04-14 20:40:00|6563.8|6559.8|6564.1|6560.1|6564.1|6560.1|6562.9|6558.9|0
1649969100000|2022-04-14 20:45:00|6564.6|6560.6|6569.5|6565.5|6571|6567|6564.1|6560.1|0
1649969400000|2022-04-14 20:50:00|6568.9|6564.9|6569.5|6565.5|6570.1|6566.1|6568.3|6564.3|0
1649969700000|2022-04-14 20:55:00|6569.6|6565.6|6569.7|6565.7|6571.1|6567.1|6568.9|6564.9|0
1650232800000|2022-04-17 22:00:00|6541.3|6537.3|6547.4|6543.4|6548.7|6544.7|6541.3|6537.3|0
1650233100000|2022-04-17 22:05:00|6547.9|6543.9|6555.6|6551.6|6559|6555|6546.9|6542.9|0
1650233400000|2022-04-17 22:10:00|6556.3|6552.3|6557.7|6553.7|6559.5|6555.5|6551.4|6547.4|0
1650233700000|2022-04-17 22:15:00|6557.8|6553.8|6554|6550|6559.4|6555.4|6552.8|6548.8|0
1650234000000|2022-04-17 22:20:00|6553.7|6549.7|6542.2|6538.2|6553.7|6549.7|6541.7|6537.7|0
1650234300000|2022-04-17 22:25:00|6542.7|6538.7|6543.4|6539.4|6546.6|6542.6|6541.7|6537.7|0
1650234600000|2022-04-17 22:30:00|6543.9|6539.9|6538|6534|6547.1|6543.1|6537.3|6533.3|0
1650234900000|2022-04-17 22:35:00|6538.1|6534.1|6537.3|6533.3|6541.7|6537.7|6536.8|6532.8|0
1650235200000|2022-04-17 22:40:00|6538|6534|6540.7|6536.7|6541.8|6537.8|6533.7|6529.7|0
1650235500000|2022-04-17 22:45:00|6540.9|6536.9|6531.3|6527.3|6542.3|6538.3|6529.9|6525.9|0
1650235800000|2022-04-17 22:50:00|6531.8|6527.8|6536.8|6532.8|6536.8|6532.8|6531.3|6527.3|0
1650236100000|2022-04-17 22:55:00|6536.6|6532.6|6536.8|6532.8|6536.8|6532.8|6534.6|6530.6|0
1650236400000|2022-04-17 23:00:00|6537.5|6533.5|6531.9|6527.9|6538|6534|6531.9|6527.9|0
1650236700000|2022-04-17 23:05:00|6532.6|6528.6|6516.7|6512.7|6533.1|6529.1|6515.4|6511.4|0
1650237000000|2022-04-17 23:10:00|6516.2|6512.2|6521.2|6517.2|6522.7|6518.7|6515.2|6511.2|0
1650237300000|2022-04-17 23:15:00|6520.5|6516.5|6520.8|6517.8|6522.9|6519.9|6519|6516|0
1650237600000|2022-04-17 23:20:00|6520.5|6517.5|6517.2|6514.2|6521.3|6518.3|6514.2|6511.2|0
1650237900000|2022-04-17 23:25:00|6516|6513|6518.7|6515.7|6520.2|6517.2|6515.5|6512.5|0
1650238200000|2022-04-17 23:30:00|6519.2|6516.2|6522.8|6519.8|6524.1|6521.1|6518.7|6515.7|0
1650238500000|2022-04-17 23:35:00|6522.5|6519.5|6521|6518|6523.6|6520.6|6520.3|6517.3|0
1650238800000|2022-04-17 23:40:00|6521.2|6518.2|6520.3|6517.3|6523|6520|6518.8|6515.8|0
1650239100000|2022-04-17 23:45:00|6520.8|6517.8|6515.5|6512.5|6522|6519|6514.4|6511.4|0
1650239400000|2022-04-17 23:50:00|6515.8|6512.8|6512.8|6509.8|6518.2|6515.2|6512.8|6509.8|0
1650239700000|2022-04-17 23:55:00|6514|6511|6515|6512|6517.7|6514.7|6512.8|6509.8|0
1650240000000|2022-04-18 00:00:00|6514.5|6511.5|6515.6|6512.6|6516.9|6513.9|6511.5|6508.5|0
1650240300000|2022-04-18 00:05:00|6516.2|6513.2|6519.8|6516.8|6521.5|6518.5|6515.6|6512.6|0
1650240600000|2022-04-18 00:10:00|6520.3|6517.3|6520.5|6517.5|6522|6519|6518.8|6515.8|0
1650240900000|2022-04-18 00:15:00|6520.6|6517.6|6524.2|6521.2|6530|6527|6520.6|6517.6|0
1650241200000|2022-04-18 00:20:00|6523.6|6520.6|6525.1|6522.1|6525.7|6522.7|6523|6520|0
1650241500000|2022-04-18 00:25:00|6525.2|6522.2|6526.1|6523.1|6527.6|6524.6|6523.5|6520.5|0
1650241800000|2022-04-18 00:30:00|6525.7|6522.7|6524.4|6521.4|6526.1|6523.1|6522.2|6519.2|0
1650242100000|2022-04-18 00:35:00|6524.1|6521.1|6525.4|6522.4|6525.4|6522.4|6522.2|6519.2|0
1650242400000|2022-04-18 00:40:00|6526.1|6523.1|6522.6|6519.6|6527.7|6524.7|6521.5|6518.5|0
1650242700000|2022-04-18 00:45:00|6522.5|6519.5|6521.2|6518.2|6522.6|6519.6|6519.3|6516.3|0
1650243000000|2022-04-18 00:50:00|6521.5|6518.5|6525.7|6522.7|6526.9|6523.9|6519.8|6516.8|0
1650243300000|2022-04-18 00:55:00|6525.2|6522.2|6523.1|6520.1|6526.9|6523.9|6523|6520|0
1650243600000|2022-04-18 01:00:00|6523.8|6520.8|6523.1|6520.1|6527|6524|6522.4|6519.4|0
1650243900000|2022-04-18 01:05:00|6523.6|6520.6|6526.3|6523.3|6526.3|6523.3|6523.6|6520.6|0
1650244200000|2022-04-18 01:10:00|6526.2|6523.2|6523.6|6520.6|6527|6524|6523.1|6520.1|0
1650244500000|2022-04-18 01:15:00|6523.1|6520.1|6522.6|6519.6|6525.3|6522.3|6522.6|6519.6|0
1650244800000|2022-04-18 01:20:00|6523.1|6520.1|6523.1|6520.1|6523.6|6520.6|6519.9|6516.9|0
1650245100000|2022-04-18 01:25:00|6523.6|6520.6|6525.8|6522.8|6525.8|6522.8|6522.1|6519.1|0
1650245400000|2022-04-18 01:30:00|6525.3|6522.3|6532.9|6529.9|6532.9|6529.9|6524.8|6521.8|0
1650245700000|2022-04-18 01:35:00|6532.4|6529.4|6535.6|6532.6|6537.2|6534.2|6531.6|6528.6|0
1650246000000|2022-04-18 01:40:00|6535.7|6532.7|6535|6532|6537.1|6534.1|6534.3|6531.3|0
1650246300000|2022-04-18 01:45:00|6534.7|6531.7|6535.5|6532.5|6537|6534|6533.8|6530.8|0
1650246600000|2022-04-18 01:50:00|6535|6532|6531.1|6528.1|6536|6533|6531.1|6528.1|0
1650246900000|2022-04-18 01:55:00|6531.6|6528.6|6532.3|6529.3|6532.8|6529.8|6531.1|6528.1|0
1650247200000|2022-04-18 02:00:00|6532.8|6529.8|6535|6532|6536|6533|6532.3|6529.3|0
1650247500000|2022-04-18 02:05:00|6535.2|6532.2|6535|6532|6536|6533|6532.8|6529.8|0
1650247800000|2022-04-18 02:10:00|6535.5|6532.5|6532.3|6529.3|6535.5|6532.5|6531.6|6528.6|0
1650248100000|2022-04-18 02:15:00|6531.6|6528.6|6528.9|6525.9|6531.6|6528.6|6528.4|6525.4|0
1650248400000|2022-04-18 02:20:00|6528.7|6525.7|6530.1|6527.1|6530.6|6527.6|6527.4|6524.4|0
1650248700000|2022-04-18 02:25:00|6530|6527|6531.6|6528.6|6532.8|6529.8|6529.5|6526.5|0
1650249000000|2022-04-18 02:30:00|6531.1|6528.1|6530.1|6527.1|6533.3|6530.3|6530.1|6527.1|0
1650249300000|2022-04-18 02:35:00|6530|6527|6529.6|6526.6|6530.6|6527.6|6528.9|6525.9|0
1650249600000|2022-04-18 02:40:00|6528.9|6525.9|6530.1|6527.1|6530.6|6527.6|6528.9|6525.9|0
1650249900000|2022-04-18 02:45:00|6530.6|6527.6|6530.5|6527.5|6530.6|6527.6|6530.1|6527.1|0
1650250200000|2022-04-18 02:50:00|6530|6527|6532.2|6529.2|6532.7|6529.7|6529.5|6526.5|0
1650250500000|2022-04-18 02:55:00|6532.7|6529.7|6533.4|6530.4|6534.3|6531.3|6531.9|6528.9|0
1650250800000|2022-04-18 03:00:00|6533.9|6530.9|6532.4|6529.4|6534.6|6531.6|6531.2|6528.2|0
1650251100000|2022-04-18 03:05:00|6532.9|6529.9|6530.7|6527.7|6532.9|6529.9|6530.2|6527.2|0
1650251400000|2022-04-18 03:10:00|6530.2|6527.2|6530.2|6527.2|6531.9|6528.9|6529.2|6526.2|0
1650251700000|2022-04-18 03:15:00|6529.7|6526.7|6529.2|6526.2|6531.9|6528.9|6529.2|6526.2|0
1650252000000|2022-04-18 03:20:00|6528.8|6525.8|6528.5|6525.5|6529.7|6526.7|6528.5|6525.5|0
1650252300000|2022-04-18 03:25:00|6528.8|6525.8|6529.8|6526.8|6530.2|6527.2|6528.5|6525.5|0
1650252600000|2022-04-18 03:30:00|6530.1|6527.1|6530.6|6527.6|6530.6|6527.6|6528.4|6525.4|0
1650252900000|2022-04-18 03:35:00|6531.1|6528.1|6533.3|6530.3|6533.3|6530.3|6531.1|6528.1|0
1650253200000|2022-04-18 03:40:00|6533.8|6530.8|6537.2|6534.2|6538.7|6535.7|6533.6|6530.6|0
1650253500000|2022-04-18 03:45:00|6537.4|6534.4|6536.5|6533.5|6538.2|6535.2|6536.1|6533.1|0
1650253800000|2022-04-18 03:50:00|6536.6|6533.6|6540.2|6537.2|6540.5|6537.5|6536.6|6533.6|0
1650254100000|2022-04-18 03:55:00|6540|6537|6538.5|6535.5|6540.1|6537.1|6538|6535|0
1650254400000|2022-04-18 04:00:00|6538.3|6535.3|6539.2|6536.2|6540.5|6537.5|6538.3|6535.3|0
1650254700000|2022-04-18 04:05:00|6539.3|6536.3|6538.3|6535.3|6540|6537|6537.8|6534.8|0
1650255000000|2022-04-18 04:10:00|6538.5|6535.5|6539.3|6536.3|6539.3|6536.3|6537.8|6534.8|0
1650255300000|2022-04-18 04:15:00|6538.8|6535.8|6538.3|6535.3|6538.8|6535.8|6537.8|6534.8|0
1650255600000|2022-04-18 04:20:00|6538.5|6535.5|6537.2|6534.2|6538.8|6535.8|6536|6533|0
1650255900000|2022-04-18 04:25:00|6537.7|6534.7|6537.7|6534.7|6538.7|6535.7|6537.2|6534.2|0
1650256200000|2022-04-18 04:30:00|6537.2|6534.2|6532.2|6529.2|6537.2|6534.2|6532.2|6529.2|0
1650256500000|2022-04-18 04:35:00|6532.1|6529.1|6532.7|6529.7|6532.7|6529.7|6528.8|6525.8|0
1650256800000|2022-04-18 04:40:00|6533.2|6530.2|6532.7|6529.7|6533.2|6530.2|6532.2|6529.2|0
1650257100000|2022-04-18 04:45:00|6532.9|6529.9|6531.1|6528.1|6533.2|6530.2|6530.6|6527.6|0
1650257400000|2022-04-18 04:50:00|6531|6528|6530.9|6527.9|6531.1|6528.1|6529.5|6526.5|0
1650257700000|2022-04-18 04:55:00|6531.2|6528.2|6530.9|6527.9|6533.1|6530.1|6530.9|6527.9|0
1650258000000|2022-04-18 05:00:00|6531.4|6528.4|6533.6|6530.6|6535.2|6532.2|6530.9|6527.9|0
1650258300000|2022-04-18 05:05:00|6534.1|6531.1|6536.3|6533.3|6538.5|6535.5|6533.6|6530.6|0
1650258600000|2022-04-18 05:10:00|6536.8|6533.8|6535.8|6532.8|6537.3|6534.3|6534.1|6531.1|0
1650258900000|2022-04-18 05:15:00|6535.9|6532.9|6533.1|6530.1|6536.3|6533.3|6531.9|6528.9|0
1650259200000|2022-04-18 05:20:00|6532.7|6529.7|6533.1|6530.1|6533.1|6530.1|6531.9|6528.9|0
1650259500000|2022-04-18 05:25:00|6532.6|6529.6|6532.6|6529.6|6533.1|6530.1|6531.4|6528.4|0
1650259800000|2022-04-18 05:30:00|6533.1|6530.1|6532.6|6529.6|6536.3|6533.3|6531.9|6528.9|0
1650260100000|2022-04-18 05:35:00|6532.5|6529.5|6532.6|6529.6|6533.1|6530.1|6531.4|6528.4|0
1650260400000|2022-04-18 05:40:00|6532.5|6529.5|6532.7|6529.7|6535.3|6532.3|6531.9|6528.9|0
1650260700000|2022-04-18 05:45:00|6534.2|6531.2|6534.4|6531.4|6534.7|6531.7|6533.1|6530.1|0
1650261000000|2022-04-18 05:50:00|6535.1|6532.1|6540.3|6537.3|6541.4|6538.4|6534.4|6531.4|0
1650261300000|2022-04-18 05:55:00|6540.8|6537.8|6542.1|6539.1|6544.6|6541.6|6540.3|6537.3|0
1650261600000|2022-04-18 06:00:00|6542.2|6539.2|6545.7|6541.7|6547.6|6543.6|6542.2|6538.9|0
1650261900000|2022-04-18 06:05:00|6546.2|6542.2|6546.2|6542.2|6548.5|6544.5|6545.7|6541.7|0
1650262200000|2022-04-18 06:10:00|6546.8|6542.8|6543.4|6539.4|6546.8|6542.8|6542.9|6538.9|0
1650262500000|2022-04-18 06:15:00|6542.9|6538.9|6541.2|6537.2|6543.4|6539.4|6540.6|6536.6|0
1650262800000|2022-04-18 06:20:00|6541|6537|6542.9|6538.9|6543.4|6539.4|6540.7|6536.7|0
1650263100000|2022-04-18 06:25:00|6542.3|6538.3|6544|6540|6544|6540|6541.2|6537.2|0
1650263400000|2022-04-18 06:30:00|6544.5|6540.5|6544.5|6540.5|6545.6|6541.6|6543.6|6539.6|0
1650263700000|2022-04-18 06:35:00|6545.1|6541.1|6550.4|6546.4|6550.7|6546.7|6543.6|6539.6|0
1650264000000|2022-04-18 06:40:00|6550.7|6546.7|6545.1|6541.1|6550.7|6546.7|6544.6|6540.6|0
1650264300000|2022-04-18 06:45:00|6545.7|6541.7|6541.3|6537.3|6547.3|6543.3|6538|6534|0
1650264600000|2022-04-18 06:50:00|6541|6537|6543.6|6539.6|6544.1|6540.1|6540.7|6536.7|0
1650264900000|2022-04-18 06:55:00|6543.8|6539.8|6543|6539|6545.2|6541.2|6543|6539|0
1650265200000|2022-04-18 07:00:00|6543.3|6539.3|6539|6535|6543.5|6539.5|6537.3|6533.3|0
1650265500000|2022-04-18 07:05:00|6538.4|6534.4|6538|6534|6539.7|6535.7|6537.9|6533.9|0
1650265800000|2022-04-18 07:10:00|6538.5|6534.5|6539.7|6535.7|6541.3|6537.3|6537.9|6533.9|0
1650266100000|2022-04-18 07:15:00|6539.4|6535.4|6539.2|6535.2|6540.2|6536.2|6538|6534|0
1650266400000|2022-04-18 07:20:00|6538.9|6534.9|6540.6|6536.6|6541|6537|6537.6|6533.6|0
1650266700000|2022-04-18 07:25:00|6540.9|6536.9|6540.4|6536.4|6543.9|6539.9|6540.4|6536.4|0
1650267000000|2022-04-18 07:30:00|6540.1|6536.1|6540.4|6536.4|6540.4|6536.4|6537.6|6533.6|0
1650267300000|2022-04-18 07:35:00|6540.9|6536.9|6535.5|6531.5|6542.6|6538.6|6530.4|6526.4|0
1650267600000|2022-04-18 07:40:00|6536|6532|6535.6|6531.6|6537.7|6533.7|6533.4|6529.4|0
1650267900000|2022-04-18 07:45:00|6535.1|6531.1|6539|6535|6539.8|6535.8|6535.1|6531.1|0
1650268200000|2022-04-18 07:50:00|6538.7|6534.7|6540.1|6536.1|6540.9|6536.9|6537.9|6533.9|0
1650268500000|2022-04-18 07:55:00|6539.6|6535.6|6540.4|6536.4|6541.5|6537.5|6538.5|6534.5|0
1650268800000|2022-04-18 08:00:00|6540.1|6536.1|6556.1|6552.1|6557|6553|6539.8|6535.8|0
1650269100000|2022-04-18 08:05:00|6556.4|6552.4|6552.9|6548.9|6557|6553|6549.3|6545.3|0
1650269400000|2022-04-18 08:10:00|6553.2|6549.2|6550.9|6546.9|6553.2|6549.2|6550.1|6546.1|0
1650269700000|2022-04-18 08:15:00|6551.4|6547.4|6554.5|6550.5|6554.7|6550.7|6550.8|6546.8|0
1650270000000|2022-04-18 08:20:00|6554.3|6550.3|6552.8|6548.8|6556.8|6552.8|6552.8|6548.8|0
1650270300000|2022-04-18 08:25:00|6553.4|6549.4|6552.3|6548.3|6555|6551|6552.3|6548.3|0
1650270600000|2022-04-18 08:30:00|6552.9|6548.9|6551.7|6547.7|6552.9|6548.9|6550.6|6546.6|0
1650270900000|2022-04-18 08:35:00|6552|6548|6551.7|6547.7|6552.8|6548.8|6550.3|6546.3|0
1650271200000|2022-04-18 08:40:00|6551.1|6547.1|6552.9|6548.9|6552.9|6548.9|6550.6|6546.6|0
1650271500000|2022-04-18 08:45:00|6552.6|6548.6|6552.4|6548.4|6552.8|6548.8|6551.6|6547.6|0
1650271800000|2022-04-18 08:50:00|6552.7|6548.7|6547.8|6543.8|6552.7|6548.7|6547.6|6543.6|0
1650272100000|2022-04-18 08:55:00|6547.6|6543.6|6546.7|6542.7|6548.9|6544.9|6546.2|6542.2|0
1650272400000|2022-04-18 09:00:00|6546.5|6542.5|6546.2|6542.2|6547.3|6543.3|6544.5|6540.5|0
1650272700000|2022-04-18 09:05:00|6546.5|6542.5|6546|6542|6547.3|6543.3|6545.1|6541.1|0
1650273000000|2022-04-18 09:10:00|6545.7|6541.7|6543|6539|6546|6542|6542.9|6538.9|0
1650273300000|2022-04-18 09:15:00|6543.3|6539.3|6542.1|6538.1|6545.2|6541.2|6541.6|6537.6|0
1650273600000|2022-04-18 09:20:00|6541.8|6537.8|6531.5|6527.5|6541.8|6537.8|6528.8|6524.8|0
1650273900000|2022-04-18 09:25:00|6531.3|6527.3|6533.7|6529.7|6535.7|6531.7|6531|6527|0
1650274200000|2022-04-18 09:30:00|6533.4|6529.4|6536.6|6532.6|6537.1|6533.1|6533.1|6529.1|0
1650274500000|2022-04-18 09:35:00|6536.8|6532.8|6536.3|6532.3|6538.2|6534.2|6536|6532|0
1650274800000|2022-04-18 09:40:00|6536.6|6532.6|6536.1|6532.1|6538.3|6534.3|6535.5|6531.5|0
1650275100000|2022-04-18 09:45:00|6535.9|6531.9|6537.3|6533.3|6537.6|6533.6|6534.8|6530.8|0
1650275400000|2022-04-18 09:50:00|6537.4|6533.4|6537.7|6533.7|6537.7|6533.7|6535.4|6531.4|0
1650275700000|2022-04-18 09:55:00|6537.4|6533.4|6538|6534|6538.2|6534.2|6536|6532|0
1650276000000|2022-04-18 10:00:00|6537.7|6533.7|6541.6|6537.6|6542.1|6538.1|6536.9|6532.9|0
1650276300000|2022-04-18 10:05:00|6541.3|6537.3|6542.9|6538.9|6543.7|6539.7|6539.9|6535.9|0
1650276600000|2022-04-18 10:10:00|6543.2|6539.2|6542.7|6538.7|6543.8|6539.8|6541.6|6537.6|0
1650276900000|2022-04-18 10:15:00|6542.1|6538.1|6541.6|6537.6|6543.2|6539.2|6541.6|6537.6|0
1650277200000|2022-04-18 10:20:00|6541.3|6537.3|6542.2|6538.2|6543.8|6539.8|6541|6537|0
1650277500000|2022-04-18 10:25:00|6542.7|6538.7|6550.7|6546.7|6552.2|6548.2|6542.7|6538.7|0
1650277800000|2022-04-18 10:30:00|6551|6547|6548.6|6544.6|6551|6547|6547.7|6543.7|0
1650278100000|2022-04-18 10:35:00|6548.8|6544.8|6547.1|6543.1|6548.8|6544.8|6546.6|6542.6|0
1650278400000|2022-04-18 10:40:00|6546.9|6542.9|6548.8|6544.8|6551|6547|6546.6|6542.6|0
1650278700000|2022-04-18 10:45:00|6549.1|6545.1|6549.1|6545.1|6550.5|6546.5|6548.3|6544.3|0
1650279000000|2022-04-18 10:50:00|6549.4|6545.4|6548.8|6544.8|6550.5|6546.5|6548.2|6544.2|0
1650279300000|2022-04-18 10:55:00|6548.5|6544.5|6547.1|6543.1|6550.4|6546.4|6547.1|6543.1|0
1650279600000|2022-04-18 11:00:00|6547.6|6543.6|6555.2|6551.2|6555.7|6551.7|6547.6|6543.6|0
1650279900000|2022-04-18 11:05:00|6554.9|6550.9|6561.6|6557.6|6563.8|6559.8|6554.8|6550.8|0
1650280200000|2022-04-18 11:10:00|6562.2|6558.2|6571|6567|6572.2|6568.2|6561.6|6557.6|0
1650280500000|2022-04-18 11:15:00|6571.6|6567.6|6572.8|6568.8|6574.5|6570.5|6569|6565|0
1650280800000|2022-04-18 11:20:00|6572.2|6568.2|6568|6564|6573.6|6569.6|6567.4|6563.4|0
1650281100000|2022-04-18 11:25:00|6568.2|6564.2|6567|6563|6568.5|6564.5|6565.6|6561.6|0
1650281400000|2022-04-18 11:30:00|6567.3|6563.3|6567.3|6563.3|6568.4|6564.4|6565.1|6561.1|0
1650281700000|2022-04-18 11:35:00|6566.8|6562.8|6562.2|6558.2|6566.8|6562.8|6561.6|6557.6|0
1650282000000|2022-04-18 11:40:00|6562.5|6558.5|6562.3|6558.3|6562.5|6558.5|6557.9|6553.9|0
1650282300000|2022-04-18 11:45:00|6562.8|6558.8|6558|6554|6562.8|6558.8|6557.8|6553.8|0
1650282600000|2022-04-18 11:50:00|6557.5|6553.5|6558.5|6554.5|6559.9|6555.9|6555.7|6551.7|0
1650282900000|2022-04-18 11:55:00|6558.8|6554.8|6556.9|6552.9|6558.8|6554.8|6554.7|6550.7|0
1650283200000|2022-04-18 12:00:00|6557.5|6553.5|6559.9|6555.9|6561.5|6557.5|6555.8|6551.8|0
1650283500000|2022-04-18 12:05:00|6560.5|6556.5|6557.2|6553.2|6562.9|6558.9|6555.3|6551.3|0
1650283800000|2022-04-18 12:10:00|6556.9|6552.9|6553.7|6549.7|6558.7|6554.7|6551.7|6547.7|0
1650284100000|2022-04-18 12:15:00|6554.2|6550.2|6553.6|6549.6|6555.3|6551.3|6548.5|6544.5|0
1650284400000|2022-04-18 12:20:00|6553.3|6549.3|6556|6552|6557.4|6553.4|6553.3|6549.3|0
1650284700000|2022-04-18 12:25:00|6555.7|6551.7|6558.8|6554.8|6559.6|6555.6|6555.2|6551.2|0
1650285000000|2022-04-18 12:30:00|6559|6555|6557.4|6553.4|6559.6|6555.6|6554.1|6550.1|0
1650285300000|2022-04-18 12:35:00|6557.9|6553.9|6564|6560|6566.8|6562.8|6557.9|6553.9|0
1650285600000|2022-04-18 12:40:00|6564.5|6560.5|6558.9|6554.9|6565.1|6561.1|6558.4|6554.4|0
1650285900000|2022-04-18 12:45:00|6559.5|6555.5|6560.1|6556.1|6560.7|6556.7|6557.9|6553.9|0
1650286200000|2022-04-18 12:50:00|6559.8|6555.8|6555.9|6551.9|6561.2|6557.2|6554.7|6550.7|0
1650286500000|2022-04-18 12:55:00|6556.1|6552.1|6554.7|6550.7|6560.8|6556.8|6554.1|6550.1|0
1650286800000|2022-04-18 13:00:00|6554.4|6550.4|6563.5|6559.5|6564.3|6560.3|6551.9|6547.9|0
1650287100000|2022-04-18 13:05:00|6563|6559|6562.7|6558.7|6564.6|6560.6|6561.6|6557.6|0
1650287400000|2022-04-18 13:10:00|6562.9|6558.9|6567.8|6563.8|6567.8|6563.8|6562.1|6558.1|0
1650287700000|2022-04-18 13:15:00|6568.3|6564.3|6564.1|6560.1|6570.5|6566.5|6563.9|6559.9|0
1650288000000|2022-04-18 13:20:00|6563.9|6559.9|6565.7|6561.7|6566.3|6562.3|6563.5|6559.5|0
1650288300000|2022-04-18 13:25:00|6565.2|6561.2|6559.1|6555.1|6565.2|6561.2|6557.4|6553.4|0
1650288600000|2022-04-18 13:30:00|6560.2|6556.2|6591.8|6587.8|6601.3|6597.3|6560.2|6556.2|0
1650288900000|2022-04-18 13:35:00|6591.3|6587.3|6594.8|6590.8|6607.5|6603.5|6590.2|6586.2|0
1650289200000|2022-04-18 13:40:00|6594.3|6590.3|6604.6|6600.6|6612.4|6608.4|6585.6|6581.6|0
1650289500000|2022-04-18 13:45:00|6604.1|6600.1|6599.6|6595.6|6605.2|6601.2|6590.1|6586.1|0
1650289800000|2022-04-18 13:50:00|6601.3|6597.3|6578.9|6574.9|6602.4|6598.4|6573.9|6569.9|0
1650290100000|2022-04-18 13:55:00|6578.6|6574.6|6575.5|6571.5|6578.9|6574.9|6569|6565|0
1650290400000|2022-04-18 14:00:00|6573.8|6569.8|6585.2|6581.2|6589.2|6585.2|6560.1|6556.1|0
1650290700000|2022-04-18 14:05:00|6585.7|6581.7|6565.6|6561.6|6587.1|6583.1|6565|6561|0
1650291000000|2022-04-18 14:10:00|6564.5|6560.5|6587.4|6583.4|6590.4|6586.4|6563.9|6559.9|0
1650291300000|2022-04-18 14:15:00|6587.9|6583.9|6590.6|6586.6|6593.4|6589.4|6581.8|6577.8|0
1650291600000|2022-04-18 14:20:00|6590|6586|6607.7|6603.7|6609.6|6605.6|6588.4|6584.4|0
1650291900000|2022-04-18 14:25:00|6608.2|6604.2|6595.4|6591.4|6611.5|6607.5|6593.3|6589.3|0
1650292200000|2022-04-18 14:30:00|6595.6|6591.6|6604|6600|6604|6600|6594|6590|0
1650292500000|2022-04-18 14:35:00|6604.6|6600.6|6605|6601|6605|6601|6595.8|6591.8|0
1650292800000|2022-04-18 14:40:00|6605.6|6601.6|6605.8|6601.8|6611.9|6607.9|6600.7|6596.7|0
1650293100000|2022-04-18 14:45:00|6605.5|6601.5|6602.1|6598.1|6609.3|6605.3|6597.5|6593.5|0
1650293400000|2022-04-18 14:50:00|6601.5|6597.5|6590.3|6586.3|6602.1|6598.1|6588|6584|0
1650293700000|2022-04-18 14:55:00|6590.8|6586.8|6591.1|6587.1|6591.6|6587.6|6581.6|6577.6|0
1650294000000|2022-04-18 15:00:00|6591.6|6587.6|6598.2|6594.2|6598.2|6594.2|6586.2|6582.2|0
1650294300000|2022-04-18 15:05:00|6598.8|6594.8|6591.1|6587.1|6599.9|6595.9|6591.1|6587.1|0
1650294600000|2022-04-18 15:10:00|6591.7|6587.7|6590|6586|6595|6591|6588.4|6584.4|0
1650294900000|2022-04-18 15:15:00|6589.5|6585.5|6580.5|6576.5|6591.2|6587.2|6576.8|6572.8|0
1650295200000|2022-04-18 15:20:00|6579.9|6575.9|6565.3|6561.3|6582.6|6578.6|6564.1|6560.1|0
1650295500000|2022-04-18 15:25:00|6564.7|6560.7|6564.5|6560.5|6567.7|6563.7|6558.3|6554.3|0
1650295800000|2022-04-18 15:30:00|6551.6|6547.6|6549.8|6545.8|6554|6550|6544.3|6540.3|0
1650296100000|2022-04-18 15:35:00|6549.6|6545.6|6544.8|6540.8|6551.1|6547.1|6541.5|6537.5|0
1650296400000|2022-04-18 15:40:00|6544.2|6540.2|6547.3|6543.3|6548.7|6544.7|6539.8|6535.8|0
1650296700000|2022-04-18 15:45:00|6546.8|6542.8|6535.5|6531.5|6547.4|6543.4|6534.3|6530.3|0
1650297000000|2022-04-18 15:50:00|6536.1|6532.1|6546.9|6542.9|6546.9|6542.9|6534|6530|0
1650297300000|2022-04-18 15:55:00|6546|6542|6555.9|6551.9|6556.4|6552.4|6544.7|6540.7|0
1650297600000|2022-04-18 16:00:00|6555.3|6551.3|6549.5|6545.5|6557|6553|6544.4|6540.4|0
1650297900000|2022-04-18 16:05:00|6550|6546|6548.1|6544.1|6557|6553|6546.2|6542.2|0
1650298200000|2022-04-18 16:10:00|6547.8|6543.8|6537.8|6533.8|6549.8|6545.8|6535.6|6531.6|0
1650298500000|2022-04-18 16:15:00|6537.3|6533.3|6533.6|6529.6|6539.5|6535.5|6531.7|6527.7|0
1650298800000|2022-04-18 16:20:00|6532.7|6528.7|6542.7|6538.7|6542.7|6538.7|6532.5|6528.5|0
1650299100000|2022-04-18 16:25:00|6542.2|6538.2|6536.3|6532.3|6542.7|6538.7|6533.5|6529.5|0
1650299400000|2022-04-18 16:30:00|6535.2|6531.2|6537.3|6533.3|6540.6|6536.6|6531.8|6527.8|0
1650299700000|2022-04-18 16:35:00|6537.9|6533.9|6541|6537|6544.8|6540.8|6537.6|6533.6|0
1650300000000|2022-04-18 16:40:00|6541.5|6537.5|6546.5|6542.5|6547.9|6543.9|6533.8|6529.8|0
1650300300000|2022-04-18 16:45:00|6547|6543|6544.2|6540.2|6551.4|6547.4|6542|6538|0
1650300600000|2022-04-18 16:50:00|6544.8|6540.8|6553.9|6549.9|6555.3|6551.3|6543.6|6539.6|0
1650300900000|2022-04-18 16:55:00|6553.4|6549.4|6552.7|6548.7|6557.2|6553.2|6551.1|6547.1|0
1650301200000|2022-04-18 17:00:00|6553.8|6549.8|6552.1|6548.1|6555.5|6551.5|6549.1|6545.1|0
1650301500000|2022-04-18 17:05:00|6551.8|6547.8|6565.2|6561.2|6565.4|6561.4|6551.2|6547.2|0
1650301800000|2022-04-18 17:10:00|6564.9|6560.9|6566|6562|6574.4|6570.4|6563.9|6559.9|0
1650302100000|2022-04-18 17:15:00|6565.5|6561.5|6551.5|6547.5|6566|6562|6550.9|6546.9|0
1650302400000|2022-04-18 17:20:00|6551|6547|6559.6|6555.6|6563.5|6559.5|6548.4|6544.4|0
1650302700000|2022-04-18 17:25:00|6560.1|6556.1|6566.5|6562.5|6567|6563|6557.1|6553.1|0
1650303000000|2022-04-18 17:30:00|6567|6563|6594.2|6590.2|6594.8|6590.8|6565.1|6561.1|0
1650303300000|2022-04-18 17:35:00|6593.7|6589.7|6600.5|6596.5|6603.5|6599.5|6592.8|6588.8|0
1650303600000|2022-04-18 17:40:00|6600.8|6596.8|6602.7|6598.7|6605.3|6601.3|6597.1|6593.1|0
1650303900000|2022-04-18 17:45:00|6603.3|6599.3|6605.5|6601.5|6608.3|6604.3|6597.2|6593.2|0
1650304200000|2022-04-18 17:50:00|6605|6601|6606.3|6602.3|6607.6|6603.6|6600|6596|0
1650304500000|2022-04-18 17:55:00|6606.8|6602.8|6602.3|6598.3|6615.5|6611.5|6598.4|6594.4|0
1650304800000|2022-04-18 18:00:00|6601.6|6597.6|6602.2|6598.2|6610|6606|6598.7|6594.7|0
1650305100000|2022-04-18 18:05:00|6601.1|6597.1|6595.7|6591.7|6603.7|6599.7|6592.9|6588.9|0
1650305400000|2022-04-18 18:10:00|6596.2|6592.2|6594.5|6590.5|6596.2|6592.2|6588.9|6584.9|0
1650305700000|2022-04-18 18:15:00|6595|6591|6587.6|6583.6|6604.9|6600.9|6579.1|6575.1|0
1650306000000|2022-04-18 18:20:00|6588.2|6584.2|6609|6605|6609|6605|6585.5|6581.5|0
1650306300000|2022-04-18 18:25:00|6608.5|6604.5|6594.4|6590.4|6614|6610|6590.4|6586.4|0
1650306600000|2022-04-18 18:30:00|6593.9|6589.9|6602.5|6598.5|6603.6|6599.6|6593.6|6589.6|0
1650306900000|2022-04-18 18:35:00|6601.9|6597.9|6599.4|6595.4|6608.3|6604.3|6596.7|6592.7|0
1650307200000|2022-04-18 18:40:00|6598.9|6594.9|6592.1|6588.1|6602.7|6598.7|6589.4|6585.4|0
1650307500000|2022-04-18 18:45:00|6593.2|6589.2|6588.9|6584.9|6593.2|6589.2|6583.3|6579.3|0
1650307800000|2022-04-18 18:50:00|6588.4|6584.4|6594.3|6590.3|6598.3|6594.3|6585.6|6581.6|0
1650308100000|2022-04-18 18:55:00|6593.7|6589.7|6581.7|6577.7|6594.3|6590.3|6581.3|6577.3|0
1650308400000|2022-04-18 19:00:00|6581.9|6577.9|6576.9|6572.9|6585.8|6581.8|6576.3|6572.3|0
1650308700000|2022-04-18 19:05:00|6577.4|6573.4|6576|6572|6584.1|6580.1|6574.4|6570.4|0
1650309000000|2022-04-18 19:10:00|6577.1|6573.1|6571|6567|6583.8|6579.8|6565.5|6561.5|0
1650309300000|2022-04-18 19:15:00|6570.7|6566.7|6567|6563|6577.3|6573.3|6565.8|6561.8|0
1650309600000|2022-04-18 19:20:00|6567.5|6563.5|6561.6|6557.6|6573.1|6569.1|6558.4|6554.4|0
1650309900000|2022-04-18 19:25:00|6561.9|6557.9|6559|6555|6563|6559|6557.7|6553.7|0
1650310200000|2022-04-18 19:30:00|6557.9|6553.9|6542.5|6538.5|6557.9|6553.9|6539.9|6535.9|0
1650310500000|2022-04-18 19:35:00|6541.9|6537.9|6539.6|6535.6|6544.4|6540.4|6536.1|6532.1|0
1650310800000|2022-04-18 19:40:00|6540.7|6536.7|6544.8|6540.8|6549.6|6545.6|6534.1|6530.1|0
1650311100000|2022-04-18 19:45:00|6544.3|6540.3|6541|6537|6544.4|6540.4|6534.9|6530.9|0
1650311400000|2022-04-18 19:50:00|6539.9|6535.9|6551|6547|6554.8|6550.8|6536.7|6532.7|0
1650311700000|2022-04-18 19:55:00|6550.4|6546.4|6580.1|6576.1|6580.1|6576.1|6549.3|6545.3|0
1650312000000|2022-04-18 20:00:00|6580.6|6576.6|6596|6592|6596|6592|6577.2|6573.2|0
1650312300000|2022-04-18 20:05:00|6595.5|6591.5|6600.6|6596.6|6608.1|6604.1|6592.8|6588.8|0
1650312600000|2022-04-18 20:10:00|6600.5|6596.5|6600.7|6596.7|6602.2|6598.2|6596.4|6592.4|0
1650312900000|2022-04-18 20:15:00|6600.2|6596.2|6605.5|6601.5|6609.4|6605.4|6599.7|6595.7|0
1650313200000|2022-04-18 20:20:00|6606|6602|6603|6599|6606.9|6602.9|6603|6599|0
1650313500000|2022-04-18 20:25:00|6602.4|6598.4|6599.1|6595.1|6603|6599|6596.9|6592.9|0
1650313800000|2022-04-18 20:30:00|6598.7|6594.7|6596.9|6592.9|6599.1|6595.1|6594.2|6590.2|0
1650314100000|2022-04-18 20:35:00|6597.4|6593.4|6597.1|6593.1|6598.3|6594.3|6596.6|6592.6|0
1650314400000|2022-04-18 20:40:00|6597.8|6593.8|6598.8|6594.8|6598.8|6594.8|6597.8|6593.8|0
1650314700000|2022-04-18 20:45:00|6598.3|6594.3|6593.8|6589.8|6600.6|6596.6|6593.8|6589.8|0
1650315000000|2022-04-18 20:50:00|6593.5|6589.5|6593.5|6589.5|6594.5|6590.5|6593.5|6589.5|0
1650315300000|2022-04-18 20:55:00|6593.6|6589.6|6593|6589|6594|6590|6592.9|6588.9|0
1650315600000|2022-04-18 21:00:00|6593.5|6589.5|6595.5|6591.5|6595.6|6591.6|6593.5|6589.5|0
1650315900000|2022-04-18 21:05:00|6595.3|6591.3|6594.8|6590.8|6595.3|6591.3|6594.8|6590.8|0
1650316200000|2022-04-18 21:10:00|6595.1|6591.1|6594.2|6590.2|6595.1|6591.1|6593.1|6589.1|0
1650316500000|2022-04-18 21:15:00|6594.4|6590.4|6593.3|6589.3|6594.4|6590.4|6593.2|6589.2|0
1650316800000|2022-04-18 21:20:00|6593.8|6589.8|6595|6591|6595|6591|6593.8|6589.8|0
1650317100000|2022-04-18 21:25:00|6595.1|6591.1|6593.8|6589.8|6595.2|6591.2|6593.8|6589.8|0
1650317400000|2022-04-18 21:30:00|6594|6590|6594|6590|6594|6590|6593.7|6589.7|0
1650317700000|2022-04-18 21:35:00|6594.2|6590.2|6596.1|6592.1|6596.1|6592.1|6594|6590|0
1650318000000|2022-04-18 21:40:00|6596.4|6592.4|6597.3|6593.3|6597.4|6593.4|6596.4|6592.4|0
1650318300000|2022-04-18 21:45:00|6597.4|6593.4|6596.8|6592.8|6597.8|6593.8|6596.8|6592.8|0
1650318600000|2022-04-18 21:50:00|6597.3|6593.3|6595.8|6591.8|6597.3|6593.3|6594.8|6590.8|0
1650318900000|2022-04-18 21:55:00|6595.4|6591.4|6595.4|6591.4|6596.8|6592.8|6595.4|6591.4|0
1650319200000|2022-04-18 22:00:00|6595.5|6591.5|6592.3|6588.3|6597.2|6593.2|6589|6585|0
1650319500000|2022-04-18 22:05:00|6592.2|6588.2|6587.8|6583.8|6592.9|6588.9|6587.8|6583.8|0
1650319800000|2022-04-18 22:10:00|6587.7|6583.7|6591|6587|6591.5|6587.5|6586.6|6582.6|0
1650320100000|2022-04-18 22:15:00|6591.3|6587.3|6589.3|6585.3|6592.6|6588.6|6588.3|6584.3|0
1650320400000|2022-04-18 22:20:00|6589.9|6585.9|6592.6|6588.6|6592.6|6588.6|6589.2|6585.2|0
1650320700000|2022-04-18 22:25:00|6593.1|6589.1|6594.1|6590.1|6594.8|6590.8|6592.6|6588.6|0
1650321000000|2022-04-18 22:30:00|6594.8|6590.8|6590.9|6586.9|6594.8|6590.8|6588.2|6584.2|0
1650321300000|2022-04-18 22:35:00|6590.2|6586.2|6589.2|6585.2|6592.4|6588.4|6588.7|6584.7|0
1650321600000|2022-04-18 22:40:00|6588.9|6584.9|6588.2|6584.2|6590.2|6586.2|6587.5|6583.5|0
1650321900000|2022-04-18 22:45:00|6587.5|6583.5|6588.2|6584.2|6588.7|6584.7|6587|6583|0
1650322200000|2022-04-18 22:50:00|6588.7|6584.7|6587.6|6583.6|6588.7|6584.7|6587.6|6583.6|0
1650322500000|2022-04-18 22:55:00|6588.1|6584.1|6585.9|6581.9|6588.1|6584.1|6585.9|6581.9|0
1650322800000|2022-04-18 23:00:00|6586|6582|6590.3|6586.3|6591.5|6587.5|6586|6582|0
1650323100000|2022-04-18 23:05:00|6590|6586|6587.7|6583.7|6590.4|6586.4|6587.7|6583.7|0
1650323400000|2022-04-18 23:10:00|6588.2|6584.2|6586.7|6582.7|6588.2|6584.2|6585.8|6581.8|0
1650323700000|2022-04-18 23:15:00|6586.3|6582.3|6586.2|6583.2|6588.9|6585.9|6585.5|6582.3|0
1650324000000|2022-04-18 23:20:00|6586.7|6583.7|6586.2|6583.2|6587.7|6584.7|6585|6582|0
1650324300000|2022-04-18 23:25:00|6585.9|6582.9|6583.5|6580.5|6586.2|6583.2|6583.5|6580.5|0
1650324600000|2022-04-18 23:30:00|6584|6581|6584|6581|6584|6581|6582.3|6579.3|0
1650324900000|2022-04-18 23:35:00|6584.5|6581.5|6583.5|6580.5|6584.5|6581.5|6581.8|6578.8|0
1650325200000|2022-04-18 23:40:00|6583.7|6580.7|6585|6582|6585|6582|6583.7|6580.7|0
1650325500000|2022-04-18 23:45:00|6586.2|6583.2|6596.6|6593.6|6600.3|6597.3|6585.5|6582.5|0
1650325800000|2022-04-18 23:50:00|6597.1|6594.1|6604.8|6601.8|6607.5|6604.5|6595.9|6592.9|0
1650326100000|2022-04-18 23:55:00|6605.3|6602.3|6604.8|6601.8|6607|6604|6602.6|6599.6|0
1650326400000|2022-04-19 00:00:00|6605.2|6602.2|6592.8|6589.8|6605.2|6602.2|6592.3|6589.3|0
1650326700000|2022-04-19 00:05:00|6593.2|6590.2|6592.3|6589.3|6595.7|6592.7|6591.3|6588.3|0
1650327000000|2022-04-19 00:10:00|6592.8|6589.8|6595|6592|6596.2|6593.2|6591.8|6588.8|0
1650327300000|2022-04-19 00:15:00|6594.5|6591.5|6558.4|6555.4|6595.5|6592.5|6558.1|6555.1|0
1650327600000|2022-04-19 00:20:00|6559|6556|6559.2|6556.2|6561.9|6558.9|6556.8|6553.8|0
1650327900000|2022-04-19 00:25:00|6559.9|6556.9|6554.8|6551.8|6562.6|6559.6|6554.2|6551.2|0
1650328200000|2022-04-19 00:30:00|6555.1|6552.1|6556.5|6553.5|6556.5|6553.5|6551.4|6548.4|0
1650328500000|2022-04-19 00:35:00|6555.9|6552.9|6553.1|6550.1|6556.5|6553.5|6553.1|6550.1|0
1650328800000|2022-04-19 00:40:00|6552.5|6549.5|6545.8|6542.8|6552.5|6549.5|6545.8|6542.8|0
1650329100000|2022-04-19 00:45:00|6545.5|6542.5|6538.6|6535.6|6545.8|6542.8|6537.5|6534.5|0
1650329400000|2022-04-19 00:50:00|6538|6535|6543.6|6540.6|6544|6541|6533.6|6530.6|0
1650329700000|2022-04-19 00:55:00|6543.7|6540.7|6542|6539|6543.7|6540.7|6538.6|6535.6|0
1650330000000|2022-04-19 01:00:00|6541.3|6538.3|6540.4|6537.4|6542|6539|6535.2|6532.2|0
1650330300000|2022-04-19 01:05:00|6541|6538|6542|6539|6542.1|6539.1|6540.3|6537.3|0
1650330600000|2022-04-19 01:10:00|6542.4|6539.4|6550.7|6547.7|6551.5|6548.5|6542.4|6539.4|0
1650330900000|2022-04-19 01:15:00|6549.7|6546.7|6538.9|6535.9|6549.7|6546.7|6538.8|6535.8|0
1650331200000|2022-04-19 01:20:00|6538.8|6535.8|6547.4|6544.4|6547.4|6544.4|6537.2|6534.2|0
1650331500000|2022-04-19 01:25:00|6548|6545|6552|6549|6554.2|6551.2|6548|6545|0
1650331800000|2022-04-19 01:30:00|6552.3|6549.3|6550.3|6547.3|6553.7|6550.7|6550.3|6547.3|0
1650332100000|2022-04-19 01:35:00|6551|6548|6552.3|6549.3|6554|6551|6550.6|6547.6|0
1650332400000|2022-04-19 01:40:00|6552.2|6549.2|6548.9|6545.9|6552.3|6549.3|6548.9|6545.9|0
1650332700000|2022-04-19 01:45:00|6548.8|6545.8|6555|6552|6555|6552|6548.8|6545.8|0
1650333000000|2022-04-19 01:50:00|6554.4|6551.4|6553.3|6550.3|6554.4|6551.4|6549.9|6546.9|0
1650333300000|2022-04-19 01:55:00|6553.7|6550.7|6549.9|6546.9|6555|6552|6549.9|6546.9|0
1650333600000|2022-04-19 02:00:00|6549.6|6546.6|6551.7|6548.7|6551.7|6548.7|6548.2|6545.2|0
1650333900000|2022-04-19 02:05:00|6551|6548|6550|6547|6551.7|6548.7|6550|6547|0
1650334200000|2022-04-19 02:10:00|6549.3|6546.3|6544.9|6541.9|6549.3|6546.3|6543.2|6540.2|0
1650334500000|2022-04-19 02:15:00|6545.1|6542.1|6548.4|6545.4|6548.4|6545.4|6543.4|6540.4|0
1650334800000|2022-04-19 02:20:00|6547.8|6544.8|6548.4|6545.4|6548.4|6545.4|6546.7|6543.7|0
1650335100000|2022-04-19 02:25:00|6548.5|6545.5|6545.6|6542.6|6548.5|6545.5|6545.6|6542.6|0
1650335400000|2022-04-19 02:30:00|6546.1|6543.1|6549.1|6546.1|6549.1|6546.1|6546.1|6543.1|0
1650335700000|2022-04-19 02:35:00|6549.7|6546.7|6554.2|6551.2|6554.3|6551.3|6549.7|6546.7|0
1650336000000|2022-04-19 02:40:00|6554.3|6551.3|6552.7|6549.7|6554.3|6551.3|6552.3|6549.3|0
1650336300000|2022-04-19 02:45:00|6552.8|6549.8|6554.5|6551.5|6554.5|6551.5|6552.8|6549.8|0
1650336600000|2022-04-19 02:50:00|6553.8|6550.8|6554.5|6551.5|6554.5|6551.5|6552.8|6549.8|0
1650336900000|2022-04-19 02:55:00|6555.5|6552.5|6549.6|6546.6|6555.5|6552.5|6549.5|6546.5|0
1650337200000|2022-04-19 03:00:00|6549.9|6546.9|6550.5|6547.5|6551.3|6548.3|6549.6|6546.6|0
1650337500000|2022-04-19 03:05:00|6549.6|6546.6|6550|6547|6550|6547|6549.6|6546.6|0
1650337800000|2022-04-19 03:10:00|6549.4|6546.4|6552|6549|6552|6549|6548.3|6545.3|0
1650338100000|2022-04-19 03:15:00|6551.4|6548.4|6553.8|6550.8|6553.8|6550.8|6550.3|6547.3|0
1650338400000|2022-04-19 03:20:00|6554.5|6551.5|6559.9|6556.9|6560.7|6557.7|6553.8|6550.8|0
1650338700000|2022-04-19 03:25:00|6559.6|6556.6|6559.9|6556.9|6561.6|6558.6|6559|6556|0
1650339000000|2022-04-19 03:30:00|6560.6|6557.6|6559.9|6556.9|6561.6|6558.6|6559.9|6556.9|0
1650339300000|2022-04-19 03:35:00|6560|6557|6558.3|6555.3|6560|6557|6558.3|6555.3|0
1650339600000|2022-04-19 03:40:00|6558.9|6555.9|6558.4|6555.4|6560.1|6557.1|6556.6|6553.6|0
1650339900000|2022-04-19 03:45:00|6558.1|6555.1|6553.3|6550.3|6558.4|6555.4|6551.6|6548.6|0
1650340200000|2022-04-19 03:50:00|6554|6551|6553.5|6550.5|6556.7|6553.7|6553.4|6550.4|0
1650340500000|2022-04-19 03:55:00|6552.9|6549.9|6553.5|6550.5|6553.5|6550.5|6551.8|6548.8|0
1650340800000|2022-04-19 04:00:00|6553.2|6550.2|6552.6|6549.6|6553.2|6550.2|6551.8|6548.8|0
1650341100000|2022-04-19 04:05:00|6553|6550|6553.4|6550.4|6555.1|6552.1|6553|6550|0
1650341400000|2022-04-19 04:10:00|6553.7|6550.7|6553.4|6550.4|6555.1|6552.1|6553.4|6550.4|0
1650341700000|2022-04-19 04:15:00|6553.7|6550.7|6555.9|6552.9|6555.9|6552.9|6553.4|6550.4|0
1650342000000|2022-04-19 04:20:00|6555.6|6552.6|6555.1|6552.1|6556.8|6553.8|6555.1|6552.1|0
1650342300000|2022-04-19 04:25:00|6555.4|6552.4|6555.2|6552.2|6556.8|6553.8|6555.1|6552.1|0
1650342600000|2022-04-19 04:30:00|6555.3|6552.3|6555.4|6552.4|6555.4|6552.4|6553.6|6550.6|0
1650342900000|2022-04-19 04:35:00|6554.7|6551.7|6553.7|6550.7|6555.4|6552.4|6553.7|6550.7|0
1650343200000|2022-04-19 04:40:00|6553|6550|6553.7|6550.7|6553.7|6550.7|6552|6549|0
1650343500000|2022-04-19 04:45:00|6554.4|6551.4|6560.5|6557.5|6560.5|6557.5|6553.7|6550.7|0
1650343800000|2022-04-19 04:50:00|6559.9|6556.9|6562.1|6559.1|6562.2|6559.2|6558.8|6555.8|0
1650344100000|2022-04-19 04:55:00|6562.2|6559.2|6562.2|6559.2|6563.9|6560.9|6562.2|6559.2|0
1650344400000|2022-04-19 05:00:00|6562.5|6559.5|6558.8|6555.8|6563.9|6560.9|6558.8|6555.8|0
1650344700000|2022-04-19 05:05:00|6559.4|6556.4|6558.8|6555.8|6560.5|6557.5|6555.4|6552.4|0
1650345000000|2022-04-19 05:10:00|6559.1|6556.1|6558.7|6555.7|6560.5|6557.5|6557.9|6554.9|0
1650345300000|2022-04-19 05:15:00|6558.4|6555.4|6557.2|6554.2|6558.7|6555.7|6553.6|6550.6|0
1650345600000|2022-04-19 05:20:00|6557.1|6554.1|6557.2|6554.2|6557.2|6554.2|6555.4|6552.4|0
1650345900000|2022-04-19 05:25:00|6556.6|6553.6|6557.3|6554.3|6560.7|6557.7|6555.5|6552.5|0
1650346200000|2022-04-19 05:30:00|6557|6554|6557.5|6554.5|6559.2|6556.2|6555.6|6552.6|0
1650346500000|2022-04-19 05:35:00|6557.2|6554.2|6560.9|6557.9|6560.9|6557.9|6555.8|6552.8|0
1650346800000|2022-04-19 05:40:00|6559.2|6556.2|6560.9|6557.9|6562.6|6559.6|6559.2|6556.2|0
1650347100000|2022-04-19 05:45:00|6561.5|6558.5|6562.6|6559.6|6564.2|6561.2|6557.5|6554.5|0
1650347400000|2022-04-19 05:50:00|6563.2|6560.2|6568|6565|6569.6|6566.6|6563.2|6560.2|0
1650347700000|2022-04-19 05:55:00|6567.3|6564.3|6562.8|6559.8|6568|6565|6561.2|6558.2|0
1650348000000|2022-04-19 06:00:00|6559.4|6556.4|6545.4|6543.4|6559.4|6556.4|6542.9|6540.9|460
1650348300000|2022-04-19 06:05:00|6547.2|6545.2|6555.2|6553.2|6556.4|6554.4|6537.9|6535.9|194
1650348600000|2022-04-19 06:10:00|6554.9|6552.9|6564.2|6562.2|6566.2|6564.2|6554.4|6552.4|169
1650348900000|2022-04-19 06:15:00|6564.4|6562.4|6560.2|6558.2|6566.7|6564.7|6559.7|6557.7|77
1650349200000|2022-04-19 06:20:00|6560.4|6558.4|6566.2|6564.2|6569.2|6567.2|6557.7|6555.7|94
1650349500000|2022-04-19 06:25:00|6566.4|6564.4|6568.7|6566.7|6568.7|6566.7|6563.9|6561.9|67
1650349800000|2022-04-19 06:30:00|6568.4|6566.4|6566.9|6564.9|6568.4|6566.4|6562.4|6560.4|74
1650350100000|2022-04-19 06:35:00|6567.2|6565.2|6562.9|6560.9|6568.2|6566.2|6559.9|6557.9|99
1650350400000|2022-04-19 06:40:00|6563.2|6561.2|6568.4|6566.4|6570.4|6568.4|6562.4|6560.4|68
1650350700000|2022-04-19 06:45:00|6568.2|6566.2|6565.4|6563.4|6568.7|6566.7|6561.2|6559.2|99
1650351000000|2022-04-19 06:50:00|6564.9|6562.9|6563.2|6561.2|6569.2|6567.2|6560.4|6558.4|160
1650351300000|2022-04-19 06:55:00|6562.9|6560.9|6560.7|6558.7|6563.7|6561.7|6551.7|6549.7|486
1650351600000|2022-04-19 07:00:00|6559.4|6557.4|6545.4|6544.4|6560.7|6559.7|6528.7|6527.7|2782
1650351900000|2022-04-19 07:05:00|6547.2|6546.2|6545.9|6544.9|6556.7|6555.7|6533.9|6532.9|1639
1650352200000|2022-04-19 07:10:00|6544.4|6543.4|6520.9|6519.9|6547.4|6546.4|6517.4|6516.4|1544
1650352500000|2022-04-19 07:15:00|6520.7|6519.7|6522.4|6521.4|6527.2|6526.2|6509.9|6508.9|942
1650352800000|2022-04-19 07:20:00|6522.2|6521.2|6522.4|6521.4|6527.9|6526.9|6516.9|6515.9|989
1650353100000|2022-04-19 07:25:00|6533.9|6532.9|6529.7|6528.7|6537.9|6536.9|6526.2|6525.2|691
1650353400000|2022-04-19 07:30:00|6530.9|6529.9|6519.9|6518.9|6535.4|6534.4|6518.2|6517.2|626
1650353700000|2022-04-19 07:35:00|6520.2|6519.2|6514.2|6513.2|6520.2|6519.2|6504.7|6503.7|772
1650354000000|2022-04-19 07:40:00|6513.7|6512.7|6513.9|6512.9|6514.9|6513.9|6506.9|6505.9|474
1650354300000|2022-04-19 07:45:00|6513.7|6512.7|6530.9|6529.9|6532.4|6531.4|6511.9|6510.9|491
1650354600000|2022-04-19 07:50:00|6531.2|6530.2|6532.4|6531.4|6534.9|6533.9|6527.6|6526.6|426
1650354900000|2022-04-19 07:55:00|6532.6|6531.6|6543.1|6542.1|6550.4|6549.4|6531.9|6530.9|517
1650355200000|2022-04-19 08:00:00|6542.1|6541.1|6548.1|6547.1|6554.4|6553.4|6541.9|6540.9|527
1650355500000|2022-04-19 08:05:00|6548.4|6547.4|6551.6|6550.6|6562.6|6561.6|6544.1|6543.1|682
1650355800000|2022-04-19 08:10:00|6551.4|6550.4|6546.1|6545.1|6553.1|6552.1|6544.1|6543.1|486
1650356100000|2022-04-19 08:15:00|6545.6|6544.6|6547.6|6546.6|6553.1|6552.1|6545.4|6544.4|247
1650356400000|2022-04-19 08:20:00|6547.4|6546.4|6549.6|6548.6|6558.1|6557.1|6545.9|6544.9|390
1650356700000|2022-04-19 08:25:00|6549.9|6548.9|6551.1|6550.1|6554.6|6553.6|6546.4|6545.4|188
1650357000000|2022-04-19 08:30:00|6551.6|6550.6|6553.6|6552.6|6557.4|6556.4|6548.1|6547.1|232
1650357300000|2022-04-19 08:35:00|6553.4|6552.4|6555.1|6554.1|6560.4|6559.4|6550.4|6549.4|312
1650357600000|2022-04-19 08:40:00|6554.9|6553.9|6554.9|6553.9|6560.6|6559.6|6550.4|6549.4|184
1650357900000|2022-04-19 08:45:00|6555.1|6554.1|6534.6|6533.6|6555.1|6554.1|6531.4|6530.4|345
1650358200000|2022-04-19 08:50:00|6534.4|6533.4|6530.1|6529.1|6534.6|6533.6|6528.6|6527.6|379
1650358500000|2022-04-19 08:55:00|6529.6|6528.6|6532.1|6531.1|6532.6|6531.6|6527.9|6526.9|243
1650358800000|2022-04-19 09:00:00|6531.9|6530.9|6529.1|6528.1|6532.4|6531.4|6523.6|6522.6|271
1650359100000|2022-04-19 09:05:00|6529.6|6528.6|6525.1|6524.1|6530.1|6529.1|6522.9|6521.9|259
1650359400000|2022-04-19 09:10:00|6524.9|6523.9|6517.6|6516.6|6525.6|6524.6|6513.6|6512.6|251
1650359700000|2022-04-19 09:15:00|6517.4|6516.4|6517.9|6516.9|6520.1|6519.1|6514.6|6513.6|462
1650360000000|2022-04-19 09:20:00|6518.1|6517.1|6512.4|6511.4|6522.9|6521.9|6511.6|6510.6|312
1650360300000|2022-04-19 09:25:00|6512.1|6511.1|6506.6|6505.6|6514.9|6513.9|6505.9|6504.9|355
1650360600000|2022-04-19 09:30:00|6506.4|6505.4|6509.6|6508.6|6510.6|6509.6|6500.1|6499.1|402
1650360900000|2022-04-19 09:35:00|6509.9|6508.9|6507.1|6506.1|6514.4|6513.4|6504.6|6503.6|640
1650361200000|2022-04-19 09:40:00|6507.4|6506.4|6509.6|6508.6|6512.4|6511.4|6505.1|6504.1|508
1650361500000|2022-04-19 09:45:00|6509.9|6508.9|6509.9|6508.9|6514.4|6513.4|6508.6|6507.6|415
1650361800000|2022-04-19 09:50:00|6510.1|6509.1|6501.1|6500.1|6512.9|6511.9|6499.1|6498.1|563
1650362100000|2022-04-19 09:55:00|6500.9|6499.9|6512.4|6511.4|6512.9|6511.9|6500.9|6499.9|326
1650362400000|2022-04-19 10:00:00|6511.9|6510.9|6510.6|6509.6|6516.1|6515.1|6508.4|6507.4|371
1650362700000|2022-04-19 10:05:00|6510.9|6509.9|6508.1|6507.1|6512.1|6511.1|6507.9|6506.9|350
1650363000000|2022-04-19 10:10:00|6507.9|6506.9|6512.1|6511.1|6512.4|6511.4|6503.9|6502.9|218
1650363300000|2022-04-19 10:15:00|6511.9|6510.9|6520.1|6519.1|6521.1|6520.1|6511.4|6510.4|220
1650363600000|2022-04-19 10:20:00|6519.9|6518.9|6524.1|6523.1|6524.4|6523.4|6518.6|6517.6|209
1650363900000|2022-04-19 10:25:00|6524.4|6523.4|6526.9|6525.9|6529.4|6528.4|6522.9|6521.9|179
1650364200000|2022-04-19 10:30:00|6527.1|6526.1|6522.9|6521.9|6529.6|6528.6|6521.1|6520.1|262
1650364500000|2022-04-19 10:35:00|6523.1|6522.1|6523.9|6522.9|6527.1|6526.1|6523.1|6522.1|378
1650364800000|2022-04-19 10:40:00|6523.6|6522.6|6526.4|6525.4|6527.4|6526.4|6517.9|6516.9|529
1650365100000|2022-04-19 10:45:00|6526.1|6525.1|6521.4|6520.4|6526.1|6525.1|6517.9|6516.9|366
1650365400000|2022-04-19 10:50:00|6521.9|6520.9|6523.9|6522.9|6524.6|6523.6|6521.1|6520.1|379
1650365700000|2022-04-19 10:55:00|6523.6|6522.6|6525.6|6524.6|6525.6|6524.6|6518.4|6517.4|501
1650366000000|2022-04-19 11:00:00|6525.4|6524.4|6524.1|6523.1|6527.4|6526.4|6522.1|6521.1|654
1650366300000|2022-04-19 11:05:00|6524.4|6523.4|6528.1|6527.1|6529.4|6528.4|6523.1|6522.1|570
1650366600000|2022-04-19 11:10:00|6528.4|6527.4|6527.4|6526.4|6529.9|6528.9|6526.4|6525.4|402
1650366900000|2022-04-19 11:15:00|6527.6|6526.6|6521.4|6520.4|6531.1|6530.1|6520.4|6519.4|397
1650367200000|2022-04-19 11:20:00|6521.1|6520.1|6519.9|6518.9|6523.4|6522.4|6518.4|6517.4|324
1650367500000|2022-04-19 11:25:00|6519.6|6518.6|6513.9|6512.9|6523.1|6522.1|6513.1|6512.1|388
1650367800000|2022-04-19 11:30:00|6514.1|6513.1|6515.1|6514.1|6517.4|6516.4|6513.4|6512.4|342
1650368100000|2022-04-19 11:35:00|6514.9|6513.9|6512.1|6511.1|6515.4|6514.4|6508.9|6507.9|358
1650368400000|2022-04-19 11:40:00|6512.2|6511.2|6510.2|6509.2|6514|6513|6510|6509|267
1650368700000|2022-04-19 11:45:00|6510.5|6509.5|6510.7|6509.7|6512.7|6511.7|6508.5|6507.5|291
1650369000000|2022-04-19 11:50:00|6510.5|6509.5|6518|6517|6518.7|6517.7|6510|6509|448
1650369300000|2022-04-19 11:55:00|6517.7|6516.7|6518.5|6517.5|6521.5|6520.5|6517.7|6516.7|401
1650369600000|2022-04-19 12:00:00|6519|6518|6516|6515|6519.5|6518.5|6511|6510|420
1650369900000|2022-04-19 12:05:00|6515.7|6514.7|6517|6516|6518.7|6517.7|6514.2|6513.2|423
1650370200000|2022-04-19 12:10:00|6516.7|6515.7|6513.7|6512.7|6519.5|6518.5|6512.5|6511.5|350
1650370500000|2022-04-19 12:15:00|6514|6513|6509.7|6508.7|6515|6514|6509|6508|327
1650370800000|2022-04-19 12:20:00|6509.5|6508.5|6509|6508|6510.7|6509.7|6505|6504|379
1650371100000|2022-04-19 12:25:00|6508.5|6507.5|6510.2|6509.2|6511.5|6510.5|6505.7|6504.7|367
1650371400000|2022-04-19 12:30:00|6510.5|6509.5|6514.5|6513.5|6515|6514|6508.5|6507.5|285
1650371700000|2022-04-19 12:35:00|6514.7|6513.7|6513.7|6512.7|6517|6516|6511.7|6510.7|366
1650372000000|2022-04-19 12:40:00|6513.5|6512.5|6512|6511|6515|6514|6510|6509|262
1650372300000|2022-04-19 12:45:00|6511.7|6510.7|6508.7|6507.7|6513.5|6512.5|6506.7|6505.7|358
1650372600000|2022-04-19 12:50:00|6509|6508|6507.2|6506.2|6511.2|6510.2|6506|6505|322
1650372900000|2022-04-19 12:55:00|6507|6506|6506.7|6505.7|6510.2|6509.2|6505.5|6504.5|338
1650373200000|2022-04-19 13:00:00|6506|6505|6509|6508|6511|6510|6505.2|6504.2|392
1650373500000|2022-04-19 13:05:00|6508.7|6507.7|6499.5|6498.5|6509|6508|6494.2|6493.2|589
1650373800000|2022-04-19 13:10:00|6499.7|6498.7|6497.5|6496.5|6501.7|6500.7|6495.5|6494.5|442
1650374100000|2022-04-19 13:15:00|6497.2|6496.2|6498.5|6497.5|6501.2|6500.2|6496.5|6495.5|422
1650374400000|2022-04-19 13:20:00|6498.2|6497.2|6502.5|6501.5|6502.5|6501.5|6493|6492|452
1650374700000|2022-04-19 13:25:00|6502.2|6501.2|6500.5|6499.5|6503|6502|6495.5|6494.5|492
1650375000000|2022-04-19 13:30:00|6501|6500|6509|6508|6512.2|6511.2|6500.5|6499.5|935
1650375300000|2022-04-19 13:35:00|6508.7|6507.7|6506|6505|6511|6510|6503.7|6502.7|836
1650375600000|2022-04-19 13:40:00|6506.5|6505.5|6516|6515|6519|6518|6503.5|6502.5|763
1650375900000|2022-04-19 13:45:00|6515.7|6514.7|6514.2|6513.2|6521.5|6520.5|6512.7|6511.7|601
1650376200000|2022-04-19 13:50:00|6514.5|6513.5|6522|6521|6527.2|6526.2|6511.7|6510.7|759
1650376500000|2022-04-19 13:55:00|6522.2|6521.2|6534.2|6533.2|6534.5|6533.5|6521.5|6520.5|632
1650376800000|2022-04-19 14:00:00|6534.7|6533.7|6529.7|6528.7|6535.2|6534.2|6528.5|6527.5|764
1650377100000|2022-04-19 14:05:00|6530|6529|6537.2|6536.2|6537.5|6536.5|6529.2|6528.2|629
1650377400000|2022-04-19 14:10:00|6537.5|6536.5|6541.8|6540.8|6544.3|6543.3|6537.3|6536.3|944
1650377700000|2022-04-19 14:15:00|6542|6541|6537.5|6536.5|6543|6542|6533.8|6532.8|850
1650378000000|2022-04-19 14:20:00|6538|6537|6543.5|6542.5|6545.3|6544.3|6534.3|6533.3|652
1650378300000|2022-04-19 14:25:00|6543.8|6542.8|6553.3|6552.3|6553.5|6552.5|6542.5|6541.5|676
1650378600000|2022-04-19 14:30:00|6553.5|6552.5|6556|6555|6556|6555|6548.8|6547.8|656
1650378900000|2022-04-19 14:35:00|6556.3|6555.3|6560.3|6559.3|6562.3|6561.3|6552.5|6551.5|714
1650379200000|2022-04-19 14:40:00|6560.5|6559.5|6563.3|6562.3|6565.3|6564.3|6559.3|6558.3|793
1650379500000|2022-04-19 14:45:00|6563.5|6562.5|6564|6563|6567.8|6566.8|6562.8|6561.8|749
1650379800000|2022-04-19 14:50:00|6563.8|6562.8|6555.8|6554.8|6565|6564|6555.3|6554.3|679
1650380100000|2022-04-19 14:55:00|6555.5|6554.5|6549.8|6548.8|6556.8|6555.8|6548.8|6547.8|654
1650380400000|2022-04-19 15:00:00|6548.8|6547.8|6545.3|6544.3|6549|6548|6541.3|6540.3|686
1650380700000|2022-04-19 15:05:00|6545.5|6544.5|6548.5|6547.5|6552.3|6551.3|6543.5|6542.5|524
1650381000000|2022-04-19 15:10:00|6548.3|6547.3|6543.8|6542.8|6549.3|6548.3|6542.8|6541.8|560
1650381300000|2022-04-19 15:15:00|6544|6543|6546.3|6545.3|6549.3|6548.3|6542.3|6541.3|659
1650381600000|2022-04-19 15:20:00|6546|6545|6548.8|6547.8|6550.5|6549.5|6542.5|6541.5|842
1650381900000|2022-04-19 15:25:00|6549|6548|6540.5|6539.5|6549.8|6548.8|6540|6539|1279
1650382200000|2022-04-19 15:30:00|6541.3|6539.3|6535.8|6533.8|6543.8|6541.8|6534.3|6532.3|3549
1650382500000|2022-04-19 15:35:00|6538.8|6536.8|6547.8|6545.8|6547.8|6545.8|6537|6535|1426
1650382800000|2022-04-19 15:40:00|6547.5|6545.5|6546|6544|6549.5|6547.5|6545|6543|1063
1650383100000|2022-04-19 15:45:00|6546.3|6544.3|6550.5|6548.5|6551|6549|6546.3|6544.3|167
1650383400000|2022-04-19 15:50:00|6550.8|6548.8|6554|6552|6556.8|6554.8|6550.8|6548.8|211
1650383700000|2022-04-19 15:55:00|6554.3|6552.3|6551.5|6549.5|6554.5|6552.5|6549.5|6547.5|162
1650384000000|2022-04-19 16:00:00|6551.8|6549.8|6555.8|6553.8|6556.8|6554.8|6550.5|6548.5|533
1650384300000|2022-04-19 16:05:00|6556.5|6554.5|6559.5|6557.5|6560|6558|6553|6551|178
1650384600000|2022-04-19 16:10:00|6559.8|6557.8|6556.3|6554.3|6560.3|6558.3|6556|6554|89
1650384900000|2022-04-19 16:15:00|6556.5|6554.5|6559.8|6557.8|6560.5|6558.5|6555|6553|134
1650385200000|2022-04-19 16:20:00|6559.5|6557.5|6560.5|6558.5|6562.5|6560.5|6559|6557|89
1650385500000|2022-04-19 16:25:00|6560.8|6558.8|6552.8|6550.8|6560.8|6558.8|6551.8|6549.8|212
1650385800000|2022-04-19 16:30:00|6553|6551|6555|6553|6556.3|6554.3|6552.5|6550.5|175
1650386100000|2022-04-19 16:35:00|6555.3|6553.3|6546.3|6544.3|6555.3|6553.3|6546|6544|135
1650386400000|2022-04-19 16:40:00|6546.5|6544.5|6545.5|6543.5|6547.8|6545.8|6544.5|6542.5|130
1650386700000|2022-04-19 16:45:00|6545.3|6543.3|6545|6543|6545.8|6543.8|6543.8|6541.8|62
1650387000000|2022-04-19 16:50:00|6544.8|6542.8|6548.5|6546.5|6550.5|6548.5|6544|6542|81
1650387300000|2022-04-19 16:55:00|6548.3|6546.3|6546|6544|6549.5|6547.5|6544.8|6542.8|85
1650387600000|2022-04-19 17:00:00|6546.3|6544.3|6550.8|6548.8|6551.5|6549.5|6545.8|6543.8|44
1650387900000|2022-04-19 17:05:00|6551|6549|6548.8|6546.8|6554|6552|6548.8|6546.8|55
1650388200000|2022-04-19 17:10:00|6549|6547|6550|6548|6550.5|6548.5|6547.3|6545.3|24
1650388500000|2022-04-19 17:15:00|6549.8|6547.8|6550.5|6548.5|6552.5|6550.5|6549.3|6547.3|18
1650388800000|2022-04-19 17:20:00|6550.3|6548.3|6551|6549|6552.5|6550.5|6549.8|6547.8|68
1650389100000|2022-04-19 17:25:00|6550.8|6548.8|6545|6543|6551.5|6549.5|6544.5|6542.5|103
1650389400000|2022-04-19 17:30:00|6545.3|6543.3|6555|6553|6556.5|6554.5|6545.3|6543.3|73
1650389700000|2022-04-19 17:35:00|6555.3|6553.3|6555|6553|6557|6555|6554.3|6552.3|68
1650390000000|2022-04-19 17:40:00|6554.8|6552.8|6551|6549|6555.3|6553.3|6550.8|6548.8|27
1650390300000|2022-04-19 17:45:00|6551.3|6549.3|6555|6553|6555.8|6553.8|6549.3|6547.3|39
1650390600000|2022-04-19 17:50:00|6555.3|6553.3|6559|6557|6559.5|6557.5|6555.3|6553.3|39
1650390900000|2022-04-19 17:55:00|6559.3|6557.3|6557.5|6555.5|6560.8|6558.8|6557|6555|52
1650391200000|2022-04-19 18:00:00|6557.3|6555.3|6554.5|6552.5|6558.5|6556.5|6553.8|6551.8|76
1650391500000|2022-04-19 18:05:00|6554.8|6552.8|6552.5|6550.5|6556.5|6554.5|6551.3|6549.3|58
1650391800000|2022-04-19 18:10:00|6552.3|6550.3|6548.5|6546.5|6552.5|6550.5|6544.5|6542.5|46
1650392100000|2022-04-19 18:15:00|6548.3|6546.3|6546.5|6544.5|6548.8|6546.8|6546.3|6544.3|22
1650392400000|2022-04-19 18:20:00|6546.8|6544.8|6550|6548|6550.5|6548.5|6544.5|6542.5|84
1650392700000|2022-04-19 18:25:00|6549.8|6547.8|6550.5|6548.5|6551.5|6549.5|6544.8|6542.8|86
1650393000000|2022-04-19 18:30:00|6550.3|6548.3|6547.5|6545.5|6552.8|6550.8|6546.5|6544.5|37
1650393300000|2022-04-19 18:35:00|6547.8|6545.8|6551.8|6549.8|6553|6551|6546.3|6544.3|19
1650393600000|2022-04-19 18:40:00|6552|6550|6552.5|6550.5|6554.3|6552.3|6550.5|6548.5|68
1650393900000|2022-04-19 18:45:00|6552.8|6550.8|6552.5|6550.5|6554|6552|6551.5|6549.5|8
1650394200000|2022-04-19 18:50:00|6552.8|6550.8|6550.5|6548.5|6556.5|6554.5|6549|6547|67
1650394500000|2022-04-19 18:55:00|6550.8|6548.8|6553.5|6551.5|6553.8|6551.8|6550.5|6548.5|32
1650394800000|2022-04-19 19:00:00|6553.3|6551.3|6550.5|6548.5|6556.5|6554.5|6550.5|6548.5|73
1650395100000|2022-04-19 19:05:00|6550.3|6548.3|6555|6553|6555.5|6553.5|6549|6547|36
1650395400000|2022-04-19 19:10:00|6554.8|6552.8|6564.3|6562.3|6564.3|6562.3|6553.5|6551.5|95
1650395700000|2022-04-19 19:15:00|6564|6562|6561.5|6559.5|6566.5|6564.5|6560.3|6558.3|92
1650396000000|2022-04-19 19:20:00|6561.8|6559.8|6562.8|6560.8|6564.3|6562.3|6558|6556|127
1650396300000|2022-04-19 19:25:00|6563|6561|6559.5|6557.5|6563.3|6561.3|6559.3|6557.3|95
1650396600000|2022-04-19 19:30:00|6559.3|6557.3|6563|6561|6566.5|6564.5|6559.3|6557.3|153
1650396900000|2022-04-19 19:35:00|6563.3|6561.3|6566.8|6564.8|6569.3|6567.3|6562.8|6560.8|87
1650397200000|2022-04-19 19:40:00|6566.5|6564.5|6561|6559|6566.5|6564.5|6560.3|6558.3|46
1650397500000|2022-04-19 19:45:00|6560.8|6558.8|6563.5|6561.5|6566|6564|6559.8|6557.8|71
1650397800000|2022-04-19 19:50:00|6563.8|6561.8|6566|6564|6575.3|6573.3|6563.8|6561.8|201
1650398100000|2022-04-19 19:55:00|6565.8|6563.8|6580.8|6578.8|6581.3|6579.3|6561.5|6559.5|326
1650398400000|2022-04-19 20:00:00|6574.8|6572.8|6558.6|6554.6|6581.8|6577.8|6557.4|6553.4|0
1650398700000|2022-04-19 20:05:00|6558.2|6554.2|6558.7|6554.7|6562.7|6558.7|6558.1|6554.1|0
1650399000000|2022-04-19 20:10:00|6559.4|6555.4|6551.9|6547.9|6559.7|6555.7|6551.1|6547.1|0
1650399300000|2022-04-19 20:15:00|6552.1|6548.1|6561.7|6557.7|6562.8|6558.8|6552.1|6548.1|0
1650399600000|2022-04-19 20:20:00|6561.8|6557.8|6564.5|6560.5|6565.1|6561.1|6561.7|6557.7|0
1650399900000|2022-04-19 20:25:00|6564.1|6560.1|6561.7|6557.7|6564.5|6560.5|6561.7|6557.7|0
1650400200000|2022-04-19 20:30:00|6561.4|6557.4|6562.1|6558.1|6563.2|6559.2|6561.4|6557.4|0
1650400500000|2022-04-19 20:35:00|6562.2|6558.2|6562.6|6558.6|6563.3|6559.3|6561.4|6557.4|0
1650400800000|2022-04-19 20:40:00|6562.9|6558.9|6561.8|6557.8|6564.1|6560.1|6561.7|6557.7|0
1650401100000|2022-04-19 20:45:00|6562.1|6558.1|6561.8|6557.8|6562.6|6558.6|6561.4|6557.4|0
1650401400000|2022-04-19 20:50:00|6561.9|6557.9|6562.3|6558.3|6562.3|6558.3|6561.4|6557.4|0
1650401700000|2022-04-19 20:55:00|6562.6|6558.6|6562.1|6558.1|6562.9|6558.9|6561.4|6557.4|0
1650402000000|2022-04-19 21:00:00|6562.3|6558.3|6561.3|6557.3|6562.4|6558.4|6561.3|6557.3|0
1650402300000|2022-04-19 21:05:00|6561.1|6557.1|6561.2|6557.2|6561.2|6557.2|6560.7|6556.7|0
1650402600000|2022-04-19 21:10:00|6561|6557|6560.8|6556.8|6561.2|6557.2|6560.6|6556.6|0
1650402900000|2022-04-19 21:15:00|6560.6|6556.6|6559.8|6555.8|6561.3|6557.3|6559.8|6555.8|0
1650403200000|2022-04-19 21:20:00|6560|6556|6560.1|6556.1|6560.3|6556.3|6559.8|6555.8|0
1650403500000|2022-04-19 21:25:00|6560.3|6556.3|6559.8|6555.8|6560.3|6556.3|6559.3|6555.3|0
1650403800000|2022-04-19 21:30:00|6559.9|6555.9|6559.2|6555.2|6559.9|6555.9|6558.5|6554.5|0
1650404100000|2022-04-19 21:35:00|6559.5|6555.5|6559.8|6555.8|6559.8|6555.8|6559.2|6555.2|0
1650404400000|2022-04-19 21:40:00|6559.6|6555.6|6559.3|6555.3|6559.6|6555.6|6558.8|6554.8|0
1650404700000|2022-04-19 21:45:00|6559.5|6555.5|6559.8|6555.8|6559.8|6555.8|6559.5|6555.5|0
1650405000000|2022-04-19 21:50:00|6559.6|6555.6|6559.6|6555.6|6559.8|6555.8|6559.4|6555.4|0
1650405300000|2022-04-19 21:55:00|6559.3|6555.3|6559.3|6555.3|6560.3|6556.3|6559.3|6555.3|0
1650405600000|2022-04-19 22:00:00|6559.2|6555.2|6559.2|6555.2|6561.1|6557.1|6558.2|6554.2|0
1650405900000|2022-04-19 22:05:00|6559.6|6555.6|6562.4|6558.4|6562.5|6558.5|6558.8|6554.8|0
1650406200000|2022-04-19 22:10:00|6562.3|6558.3|6563.2|6559.2|6563.6|6559.6|6561.7|6557.7|0
1650406500000|2022-04-19 22:15:00|6563.4|6559.4|6565.1|6561.1|6565.6|6561.6|6563.2|6559.2|0
1650406800000|2022-04-19 22:20:00|6565.5|6561.5|6564.7|6560.7|6565.5|6561.5|6563.3|6559.3|0
1650407100000|2022-04-19 22:25:00|6565|6561|6565|6561|6565.7|6561.7|6563.5|6559.5|0
1650407400000|2022-04-19 22:30:00|6565.2|6561.2|6567.4|6563.4|6567.4|6563.4|6565|6561|0
1650407700000|2022-04-19 22:35:00|6567.2|6563.2|6568.9|6564.9|6569.9|6565.9|6567.2|6563.2|0
1650408000000|2022-04-19 22:40:00|6568.7|6564.7|6567.4|6563.4|6568.9|6564.9|6567.2|6563.2|0
1650408300000|2022-04-19 22:45:00|6567.5|6563.5|6566.9|6562.9|6568|6564|6566.9|6562.9|0
1650408600000|2022-04-19 22:50:00|6566.5|6562.5|6566|6562|6567|6563|6565.5|6561.5|0
1650408900000|2022-04-19 22:55:00|6566.2|6562.2|6565.5|6561.5|6567|6563|6564.5|6560.5|0
1650409200000|2022-04-19 23:00:00|6565.7|6561.7|6563|6559|6566|6562|6561.8|6557.8|0
1650409500000|2022-04-19 23:05:00|6563.3|6559.3|6562.5|6558.5|6563.3|6559.3|6561.8|6557.8|0
1650409800000|2022-04-19 23:10:00|6562.6|6558.6|6562.5|6558.5|6563|6559|6561.4|6557.4|0
1650410100000|2022-04-19 23:15:00|6562|6559|6562.1|6559.1|6562.5|6559.5|6561.3|6558.3|0
1650410400000|2022-04-19 23:20:00|6562.3|6559.3|6562.5|6559.5|6563.6|6560.6|6562.1|6559.1|0
1650410700000|2022-04-19 23:25:00|6562.6|6559.6|6559.7|6556.7|6562.8|6559.8|6559.4|6556.4|0
1650411000000|2022-04-19 23:30:00|6560.1|6557.1|6558.9|6555.9|6560.8|6557.8|6558.9|6555.9|0
1650411300000|2022-04-19 23:35:00|6559|6556|6561|6558|6561.3|6558.3|6557.9|6554.9|0
1650411600000|2022-04-19 23:40:00|6561.2|6558.2|6563.7|6560.7|6563.7|6560.7|6561.2|6558.2|0
1650411900000|2022-04-19 23:45:00|6563.5|6560.5|6562.1|6559.1|6564.7|6561.7|6561.9|6558.9|0
1650412200000|2022-04-19 23:50:00|6562.2|6559.2|6563.4|6560.4|6564.2|6561.2|6561.9|6558.9|0
1650412500000|2022-04-19 23:55:00|6563.6|6560.6|6563.4|6560.4|6564.2|6561.2|6562.1|6559.1|0
1650412800000|2022-04-20 00:00:00|6563.1|6560.1|6563.6|6560.6|6570.2|6567.2|6562.1|6559.1|0
1650413100000|2022-04-20 00:05:00|6563.5|6560.5|6562.6|6559.6|6564.5|6561.5|6561.4|6558.4|0
1650413400000|2022-04-20 00:10:00|6563|6560|6564.1|6561.1|6564.8|6561.8|6562.4|6559.4|0
1650413700000|2022-04-20 00:15:00|6564|6561|6565.8|6562.8|6569.5|6566.5|6561.2|6558.2|0
1650414000000|2022-04-20 00:20:00|6565.7|6562.7|6569.1|6566.1|6569.1|6566.1|6565.7|6562.7|0
1650414300000|2022-04-20 00:25:00|6569.8|6566.8|6572.9|6569.9|6574.1|6571.1|6569.1|6566.1|0
1650414600000|2022-04-20 00:30:00|6573.5|6570.5|6576.2|6573.2|6577.9|6574.9|6571.2|6568.2|0
1650414900000|2022-04-20 00:35:00|6576.8|6573.8|6579.5|6576.5|6579.5|6576.5|6574.5|6571.5|0
1650415200000|2022-04-20 00:40:00|6578.9|6575.9|6574.5|6571.5|6579.5|6576.5|6574.5|6571.5|0
1650415500000|2022-04-20 00:45:00|6573.9|6570.9|6572.7|6569.7|6573.9|6570.9|6572.7|6569.7|0
1650415800000|2022-04-20 00:50:00|6573.4|6570.4|6574.5|6571.5|6576.2|6573.2|6571.1|6568.1|0
1650416100000|2022-04-20 00:55:00|6574.8|6571.8|6575.3|6572.3|6577.8|6574.8|6574.5|6571.5|0
1650416400000|2022-04-20 01:00:00|6575|6572|6576|6573|6579.5|6576.5|6574.5|6571.5|0
1650416700000|2022-04-20 01:05:00|6576.1|6573.1|6574.4|6571.4|6576.1|6573.1|6572.7|6569.7|0
1650417000000|2022-04-20 01:10:00|6575|6572|6571|6568|6576|6573|6571|6568|0
1650417300000|2022-04-20 01:15:00|6570.4|6567.4|6555.6|6552.6|6570.4|6567.4|6553.9|6550.9|0
1650417600000|2022-04-20 01:20:00|6555|6552|6556.1|6553.1|6557.7|6554.7|6552.2|6549.2|0
1650417900000|2022-04-20 01:25:00|6555.7|6552.7|6552.7|6549.7|6556.1|6553.1|6549.3|6546.3|0
1650418200000|2022-04-20 01:30:00|6553|6550|6547.7|6544.7|6556.1|6553.1|6547.7|6544.7|0
1650418500000|2022-04-20 01:35:00|6548.3|6545.3|6552.7|6549.7|6556.1|6553.1|6548.3|6545.3|0
1650418800000|2022-04-20 01:40:00|6552.4|6549.4|6552.7|6549.7|6554.4|6551.4|6551.9|6548.9|0
1650419100000|2022-04-20 01:45:00|6552.1|6549.1|6554.4|6551.4|6556.1|6553.1|6551|6548|0
1650419400000|2022-04-20 01:50:00|6555|6552|6554.4|6551.4|6556.1|6553.1|6552.7|6549.7|0
1650419700000|2022-04-20 01:55:00|6554.7|6551.7|6549.4|6546.4|6555.2|6552.2|6549.4|6546.4|0
1650420000000|2022-04-20 02:00:00|6550.1|6547.1|6551.1|6548.1|6552.8|6549.8|6547.7|6544.7|0
1650420300000|2022-04-20 02:05:00|6550.5|6547.5|6557.9|6554.9|6559.6|6556.6|6549.5|6546.5|0
1650420600000|2022-04-20 02:10:00|6558.2|6555.2|6556.2|6553.2|6561.3|6558.3|6554.5|6551.5|0
1650420900000|2022-04-20 02:15:00|6556.8|6553.8|6556.2|6553.2|6559.5|6556.5|6556.1|6553.1|0
1650421200000|2022-04-20 02:20:00|6556.1|6553.1|6556.1|6553.1|6557.8|6554.8|6554.4|6551.4|0
1650421500000|2022-04-20 02:25:00|6555.5|6552.5|6558.9|6555.9|6561.1|6558.1|6554.4|6551.4|0
1650421800000|2022-04-20 02:30:00|6559.4|6556.4|6559.4|6556.4|6559.4|6556.4|6555.2|6552.2|0
1650422100000|2022-04-20 02:35:00|6559.1|6556.1|6559.4|6556.4|6559.4|6556.4|6557.7|6554.7|0
1650422400000|2022-04-20 02:40:00|6558.7|6555.7|6556|6553|6558.7|6555.7|6555.2|6552.2|0
1650422700000|2022-04-20 02:45:00|6556.6|6553.6|6557.7|6554.7|6559.4|6556.4|6556|6553|0
1650423000000|2022-04-20 02:50:00|6557|6554|6557.7|6554.7|6559.4|6556.4|6556|6553|0
1650423300000|2022-04-20 02:55:00|6558.4|6555.4|6561.1|6558.1|6561.1|6558.1|6558.4|6555.4|0
1650423600000|2022-04-20 03:00:00|6561.5|6558.5|6562.7|6559.7|6564.5|6561.5|6561|6558|0
1650423900000|2022-04-20 03:05:00|6563.3|6560.3|6562.7|6559.7|6564.4|6561.4|6561.1|6558.1|0
1650424200000|2022-04-20 03:10:00|6563.6|6560.6|6561.1|6558.1|6564.4|6561.4|6557.7|6554.7|0
1650424500000|2022-04-20 03:15:00|6561|6558|6561|6558|6561.1|6558.1|6556|6553|0
1650424800000|2022-04-20 03:20:00|6561.7|6558.7|6562.7|6559.7|6564.4|6561.4|6561|6558|0
1650425100000|2022-04-20 03:25:00|6563.4|6560.4|6562.7|6559.7|6564.4|6561.4|6562.7|6559.7|0
1650425400000|2022-04-20 03:30:00|6562.1|6559.1|6561.5|6558.5|6563.2|6560.2|6559.8|6556.8|0
1650425700000|2022-04-20 03:35:00|6562.1|6559.1|6565|6562|6565.8|6562.8|6561.5|6558.5|0
1650426000000|2022-04-20 03:40:00|6564.4|6561.4|6565|6562|6566.7|6563.7|6563.3|6560.3|0
1650426300000|2022-04-20 03:45:00|6564.4|6561.4|6565|6562|6566.7|6563.7|6563.2|6560.2|0
1650426600000|2022-04-20 03:50:00|6566.7|6563.7|6570|6567|6570|6567|6565|6562|0
1650426900000|2022-04-20 03:55:00|6570.6|6567.6|6569.9|6566.9|6571.7|6568.7|6569.9|6566.9|0
1650427200000|2022-04-20 04:00:00|6569.2|6566.2|6566.5|6563.5|6569.9|6566.9|6566.5|6563.5|0
1650427500000|2022-04-20 04:05:00|6567.1|6564.1|6566.5|6563.5|6568.2|6565.2|6566.5|6563.5|0
1650427800000|2022-04-20 04:10:00|6564.8|6561.8|6564.8|6561.8|6564.8|6561.8|6563.1|6560.1|0
1650428100000|2022-04-20 04:15:00|6565.4|6562.4|6566.5|6563.5|6566.5|6563.5|6565.4|6562.4|0
1650428400000|2022-04-20 04:20:00|6565.8|6562.8|6568.1|6565.1|6568.1|6565.1|6564.8|6561.8|0
1650428700000|2022-04-20 04:25:00|6568.8|6565.8|6569.8|6566.8|6569.8|6566.8|6568.1|6565.1|0
1650429000000|2022-04-20 04:30:00|6570.4|6567.4|6569.8|6566.8|6571.4|6568.4|6569.8|6566.8|0
1650429300000|2022-04-20 04:35:00|6570.4|6567.4|6569.8|6566.8|6571.5|6568.5|6569.8|6566.8|0
1650429600000|2022-04-20 04:40:00|6570.4|6567.4|6571.5|6568.5|6571.5|6568.5|6570.4|6567.4|0
1650429900000|2022-04-20 04:45:00|6571.1|6568.1|6571.1|6568.1|6571.1|6568.1|6569.4|6566.4|0
1650430200000|2022-04-20 04:50:00|6570.5|6567.5|6569.9|6566.9|6570.5|6567.5|6569.4|6566.4|0
1650430500000|2022-04-20 04:55:00|6570.5|6567.5|6569.8|6566.8|6571.5|6568.5|6569.8|6566.8|0
1650430800000|2022-04-20 05:00:00|6570.5|6567.5|6557|6554|6576.5|6573.5|6555.3|6552.3|0
1650431100000|2022-04-20 05:05:00|6557.6|6554.6|6557.4|6554.4|6563.7|6560.7|6555.3|6552.3|0
1650431400000|2022-04-20 05:10:00|6557.1|6554.1|6561.7|6558.7|6561.7|6558.7|6552.2|6549.2|0
1650431700000|2022-04-20 05:15:00|6561.6|6558.6|6555.9|6552.9|6561.7|6558.7|6555.8|6552.8|0
1650432000000|2022-04-20 05:20:00|6556.5|6553.5|6559.1|6556.1|6560.8|6557.8|6554.2|6551.2|0
1650432300000|2022-04-20 05:25:00|6558.8|6555.8|6570.8|6567.8|6570.8|6567.8|6557.4|6554.4|0
1650432600000|2022-04-20 05:30:00|6571.4|6568.4|6563.6|6560.6|6574.1|6571.1|6563.6|6560.6|0
1650432900000|2022-04-20 05:35:00|6562.9|6559.9|6564.2|6561.2|6565.8|6562.8|6560.2|6557.2|0
1650433200000|2022-04-20 05:40:00|6564.5|6561.5|6574.2|6571.2|6577.5|6574.5|6564.2|6561.2|0
1650433500000|2022-04-20 05:45:00|6572.5|6569.5|6576.3|6573.3|6576.4|6573.4|6568.6|6565.6|0
1650433800000|2022-04-20 05:50:00|6576.4|6573.4|6578|6575|6581.4|6578.4|6576.3|6573.3|0
1650434100000|2022-04-20 05:55:00|6578.6|6575.6|6580.7|6577.7|6580.7|6577.7|6577.3|6574.3|0
1650434400000|2022-04-20 06:00:00|6579.1|6576.1|6569.3|6567.3|6579.9|6576.9|6564.5|6562.5|493
1650434700000|2022-04-20 06:05:00|6569.5|6567.5|6560.3|6558.3|6570.3|6568.3|6558.3|6556.3|206
1650435000000|2022-04-20 06:10:00|6560|6558|6559|6557|6562|6560|6558.5|6556.5|60
1650435300000|2022-04-20 06:15:00|6558.8|6556.8|6549.8|6547.8|6559.5|6557.5|6549.3|6547.3|252
1650435600000|2022-04-20 06:20:00|6550|6548|6554|6552|6556|6554|6548.5|6546.5|116
1650435900000|2022-04-20 06:25:00|6553.8|6551.8|6550|6548|6557.3|6555.3|6549.3|6547.3|56
1650436200000|2022-04-20 06:30:00|6549.8|6547.8|6554.3|6552.3|6556.5|6554.5|6548.8|6546.8|119
1650436500000|2022-04-20 06:35:00|6554.5|6552.5|6563|6561|6563.3|6561.3|6554|6552|251
1650436800000|2022-04-20 06:40:00|6563.3|6561.3|6559.8|6557.8|6565.8|6563.8|6558.8|6556.8|224
1650437100000|2022-04-20 06:45:00|6560.5|6558.5|6560.3|6558.3|6565.5|6563.5|6559.5|6557.5|101
1650437400000|2022-04-20 06:50:00|6560.5|6558.5|6566.8|6564.8|6569.3|6567.3|6555.8|6553.8|185
1650437700000|2022-04-20 06:55:00|6567|6565|6564.8|6562.8|6568.3|6566.3|6554.3|6552.3|440
1650438000000|2022-04-20 07:00:00|6564.3|6563.3|6548.3|6547.3|6565|6564|6537.3|6536.3|1783
1650438300000|2022-04-20 07:05:00|6548.5|6547.5|6563.5|6562.5|6574|6573|6545.8|6544.8|1206
1650438600000|2022-04-20 07:10:00|6563|6562|6566.3|6565.3|6577.5|6576.5|6562|6561|831
1650438900000|2022-04-20 07:15:00|6566|6565|6580.5|6579.5|6581.8|6580.8|6565.3|6564.3|886
1650439200000|2022-04-20 07:20:00|6580.8|6579.8|6570|6569|6582|6581|6562.8|6561.8|673
1650439500000|2022-04-20 07:25:00|6569.8|6568.8|6573.5|6572.5|6580|6579|6565.8|6564.8|550
1650439800000|2022-04-20 07:30:00|6574|6573|6579|6578|6586.3|6585.3|6574|6573|760
1650440100000|2022-04-20 07:35:00|6579.3|6578.3|6576.3|6575.3|6583.5|6582.5|6570|6569|464
1650440400000|2022-04-20 07:40:00|6575.8|6574.8|6573|6572|6580|6579|6572|6571|485
1650440700000|2022-04-20 07:45:00|6572.8|6571.8|6573.5|6572.5|6578.5|6577.5|6570.5|6569.5|444
1650441000000|2022-04-20 07:50:00|6573.3|6572.3|6575.8|6574.8|6582|6581|6572.8|6571.8|806
1650441300000|2022-04-20 07:55:00|6575.5|6574.5|6572|6571|6575.8|6574.8|6568|6567|566
1650441600000|2022-04-20 08:00:00|6571|6570|6563.8|6562.8|6572|6571|6562.8|6561.8|403
1650441900000|2022-04-20 08:05:00|6564|6563|6570.8|6569.8|6571.5|6570.5|6559.5|6558.5|462
1650442200000|2022-04-20 08:10:00|6570.5|6569.5|6564.5|6563.5|6571.8|6570.8|6564|6563|400
1650442500000|2022-04-20 08:15:00|6564.3|6563.3|6565.5|6564.5|6570|6569|6562.3|6561.3|444
1650442800000|2022-04-20 08:20:00|6565.3|6564.3|6570.5|6569.5|6570.5|6569.5|6563.3|6562.3|345
1650443100000|2022-04-20 08:25:00|6570.3|6569.3|6571.8|6570.8|6574.3|6573.3|6567|6566|255
1650443400000|2022-04-20 08:30:00|6572|6571|6576.5|6575.5|6576.5|6575.5|6567.5|6566.5|367
1650443700000|2022-04-20 08:35:00|6576.3|6575.3|6575.3|6574.3|6581.3|6580.3|6575|6574|525
1650444000000|2022-04-20 08:40:00|6575|6574|6577.5|6576.5|6579|6578|6573.8|6572.8|302
1650444300000|2022-04-20 08:45:00|6577.8|6576.8|6566.5|6565.5|6577.8|6576.8|6565.8|6564.8|435
1650444600000|2022-04-20 08:50:00|6566.8|6565.8|6565.8|6564.8|6568.3|6567.3|6562.3|6561.3|649
1650444900000|2022-04-20 08:55:00|6565.5|6564.5|6582.8|6581.8|6584.8|6583.8|6561.8|6560.8|1446
1650445200000|2022-04-20 09:00:00|6583.3|6582.3|6597.5|6596.5|6598.8|6597.8|6583|6582|1040
1650445500000|2022-04-20 09:05:00|6597.3|6596.3|6603|6602|6606.8|6605.8|6597|6596|826
1650445800000|2022-04-20 09:10:00|6603.3|6602.3|6596|6595|6608|6607|6594|6593|424
1650446100000|2022-04-20 09:15:00|6595.8|6594.8|6606.5|6605.5|6606.8|6605.8|6593.5|6592.5|474
1650446400000|2022-04-20 09:20:00|6606.8|6605.8|6616.5|6615.5|6616.5|6615.5|6606.8|6605.8|482
1650446700000|2022-04-20 09:25:00|6616.3|6615.3|6616.8|6615.8|6622|6621|6614.8|6613.8|450
1650447000000|2022-04-20 09:30:00|6616.5|6615.5|6615.5|6614.5|6617.3|6616.3|6611|6610|317
1650447300000|2022-04-20 09:35:00|6615.8|6614.8|6614|6613|6619.3|6618.3|6609.5|6608.5|691
1650447600000|2022-04-20 09:40:00|6613.8|6612.8|6627|6626|6627.5|6626.5|6613.5|6612.5|552
1650447900000|2022-04-20 09:45:00|6626.8|6625.8|6631|6630|6637.8|6636.8|6626.5|6625.5|685
1650448200000|2022-04-20 09:50:00|6630.8|6629.8|6632|6631|6635|6634|6627.5|6626.5|263
1650448500000|2022-04-20 09:55:00|6631.8|6630.8|6626.5|6625.5|6633|6632|6623.5|6622.5|502
1650448800000|2022-04-20 10:00:00|6626|6625|6621|6620|6627.5|6626.5|6619.3|6618.3|368
1650449100000|2022-04-20 10:05:00|6620.8|6619.8|6625.8|6624.8|6626.3|6625.3|6618.5|6617.5|237
1650449400000|2022-04-20 10:10:00|6626|6625|6627.8|6626.8|6627.8|6626.8|6624|6623|152
1650449700000|2022-04-20 10:15:00|6627.5|6626.5|6625.3|6624.3|6631.5|6630.5|6625|6624|237
1650450000000|2022-04-20 10:20:00|6625.5|6624.5|6627|6626|6629.8|6628.8|6624|6623|379
1650450300000|2022-04-20 10:25:00|6626.8|6625.8|6632|6631|6632.8|6631.8|6626.8|6625.8|707
1650450600000|2022-04-20 10:30:00|6632.3|6631.3|6630.5|6629.5|6635.8|6634.8|6628.3|6627.3|275
1650450900000|2022-04-20 10:35:00|6630.3|6629.3|6625.8|6624.8|6630.3|6629.3|6625.3|6624.3|270
1650451200000|2022-04-20 10:40:00|6626|6625|6626.5|6625.5|6626.8|6625.8|6623.5|6622.5|196
1650451500000|2022-04-20 10:45:00|6626.3|6625.3|6618.5|6617.5|6627|6626|6618.5|6617.5|1222
1650451800000|2022-04-20 10:50:00|6618.8|6617.8|6624.3|6623.3|6624.5|6623.5|6617|6616|165
1650452100000|2022-04-20 10:55:00|6624|6623|6624|6623|6625|6624|6620.8|6619.8|169
1650452400000|2022-04-20 11:00:00|6623|6622|6621.5|6620.5|6624.3|6623.3|6614.8|6613.8|243
1650452700000|2022-04-20 11:05:00|6621.3|6620.3|6618.5|6617.5|6621.8|6620.8|6616.5|6615.5|178
1650453000000|2022-04-20 11:10:00|6618.3|6617.3|6615.3|6614.3|6618.5|6617.5|6613.3|6612.3|181
1650453300000|2022-04-20 11:15:00|6615|6614|6611.5|6610.5|6617.3|6616.3|6610.8|6609.8|185
1650453600000|2022-04-20 11:20:00|6611.8|6610.8|6611.5|6610.5|6612.5|6611.5|6608.5|6607.5|135
1650453900000|2022-04-20 11:25:00|6611.3|6610.3|6616.3|6615.3|6616.8|6615.8|6611.3|6610.3|109
1650454200000|2022-04-20 11:30:00|6615.8|6614.8|6610.3|6609.3|6616|6615|6609.5|6608.5|144
1650454500000|2022-04-20 11:35:00|6610.5|6609.5|6611.8|6610.8|6613.5|6612.5|6608.5|6607.5|208
1650454800000|2022-04-20 11:40:00|6611|6610|6609.2|6608.2|6611.2|6610.2|6607.5|6606.5|96
1650455100000|2022-04-20 11:45:00|6609|6608|6615|6614|6616|6615|6609|6608|187
1650455400000|2022-04-20 11:50:00|6615.2|6614.2|6618|6617|6627.7|6626.7|6612.7|6611.7|476
1650455700000|2022-04-20 11:55:00|6619.7|6618.7|6622.5|6621.5|6628.2|6627.2|6619.2|6618.2|258
1650456000000|2022-04-20 12:00:00|6622.7|6621.7|6627.2|6626.2|6627.7|6626.7|6620.2|6619.2|204
1650456300000|2022-04-20 12:05:00|6627.5|6626.5|6627.2|6626.2|6628.2|6627.2|6620.2|6619.2|202
1650456600000|2022-04-20 12:10:00|6627.5|6626.5|6622|6621|6628|6627|6622|6621|176
1650456900000|2022-04-20 12:15:00|6622.2|6621.2|6621.5|6620.5|6623.2|6622.2|6618|6617|208
1650457200000|2022-04-20 12:20:00|6620.7|6619.7|6618.7|6617.7|6624|6623|6618|6617|144
1650457500000|2022-04-20 12:25:00|6618.5|6617.5|6626.7|6625.7|6627.7|6626.7|6615|6614|267
1650457800000|2022-04-20 12:30:00|6626.5|6625.5|6627.7|6626.7|6630|6629|6624.5|6623.5|237
1650458100000|2022-04-20 12:35:00|6628|6627|6628.2|6627.2|6630.7|6629.7|6627.5|6626.5|250
1650458400000|2022-04-20 12:40:00|6628|6627|6625|6624|6632.2|6631.2|6625|6624|274
1650458700000|2022-04-20 12:45:00|6625.2|6624.2|6625.2|6624.2|6626.2|6625.2|6623.7|6622.7|175
1650459000000|2022-04-20 12:50:00|6624.5|6623.5|6630|6629|6630|6629|6621.5|6620.5|299
1650459300000|2022-04-20 12:55:00|6629.5|6628.5|6631.5|6630.5|6632.7|6631.7|6627|6626|368
1650459600000|2022-04-20 13:00:00|6630.5|6629.5|6628|6627|6631.5|6630.5|6626.2|6625.2|338
1650459900000|2022-04-20 13:05:00|6627.7|6626.7|6624|6623|6629.5|6628.5|6624|6623|266
1650460200000|2022-04-20 13:10:00|6623.7|6622.7|6616.7|6615.7|6624.5|6623.5|6616.7|6615.7|288
1650460500000|2022-04-20 13:15:00|6617|6616|6615.5|6614.5|6618|6617|6614.2|6613.2|400
1650460800000|2022-04-20 13:20:00|6615.2|6614.2|6620.2|6619.2|6620.2|6619.2|6614|6613|241
1650461100000|2022-04-20 13:25:00|6620|6619|6620.2|6619.2|6622|6621|6618.5|6617.5|253
1650461400000|2022-04-20 13:30:00|6620.5|6619.5|6622.5|6621.5|6625|6624|6616.2|6615.2|734
1650461700000|2022-04-20 13:35:00|6622.2|6621.2|6633.5|6632.5|6639|6638|6622|6621|926
1650462000000|2022-04-20 13:40:00|6633.7|6632.7|6620.7|6619.7|6634|6633|6619.5|6618.5|491
1650462300000|2022-04-20 13:45:00|6620.5|6619.5|6624.2|6623.2|6626|6625|6618|6617|324
1650462600000|2022-04-20 13:50:00|6624|6623|6625.7|6624.7|6627.7|6626.7|6619.7|6618.7|378
1650462900000|2022-04-20 13:55:00|6626|6625|6620.7|6619.7|6626.2|6625.2|6617.5|6616.5|372
1650463200000|2022-04-20 14:00:00|6619.7|6618.7|6620|6619|6624|6623|6617.2|6616.2|511
1650463500000|2022-04-20 14:05:00|6620.7|6619.7|6619.2|6618.2|6621|6620|6613.5|6612.5|432
1650463800000|2022-04-20 14:10:00|6619.5|6618.5|6625|6624|6628|6627|6618.2|6617.2|734
1650464100000|2022-04-20 14:15:00|6625.2|6624.2|6622|6621|6628|6627|6621.2|6620.2|596
1650464400000|2022-04-20 14:20:00|6622.2|6621.2|6618|6617|6628.7|6627.7|6617.2|6616.2|454
1650464700000|2022-04-20 14:25:00|6618.2|6617.2|6619.5|6618.5|6621.5|6620.5|6616|6615|459
1650465000000|2022-04-20 14:30:00|6619.7|6618.7|6622.5|6621.5|6624.5|6623.5|6616.7|6615.7|444
1650465300000|2022-04-20 14:35:00|6622.7|6621.7|6626.5|6625.5|6626.7|6625.7|6621.2|6620.2|5499
1650465600000|2022-04-20 14:40:00|6626.7|6625.7|6630.7|6629.7|6632.5|6631.5|6626.2|6625.2|2301
1650465900000|2022-04-20 14:45:00|6631|6630|6626.2|6625.2|6632.5|6631.5|6625.5|6624.5|204
1650466200000|2022-04-20 14:50:00|6626|6625|6633|6632|6633|6632|6625.5|6624.5|298
1650466500000|2022-04-20 14:55:00|6632.7|6631.7|6631.2|6630.2|6635|6634|6629.5|6628.5|243
1650466800000|2022-04-20 15:00:00|6631|6630|6623.7|6622.7|6631.5|6630.5|6623.5|6622.5|386
1650467100000|2022-04-20 15:05:00|6623.5|6622.5|6623|6622|6625.7|6624.7|6622|6621|280
1650467400000|2022-04-20 15:10:00|6622.7|6621.7|6626.2|6625.2|6626.2|6625.2|6621|6620|341
1650467700000|2022-04-20 15:15:00|6626|6625|6621.5|6620.5|6626.5|6625.5|6620.7|6619.7|501
1650468000000|2022-04-20 15:20:00|6622|6621|6620|6619|6624|6623|6620|6619|686
1650468300000|2022-04-20 15:25:00|6619.5|6618.5|6624.2|6623.2|6625.5|6624.5|6619.5|6618.5|889
1650468600000|2022-04-20 15:30:00|6624.7|6622.7|6627.2|6625.2|6639|6637|6622.7|6620.7|4166
1650468900000|2022-04-20 15:35:00|6626.7|6624.7|6632|6630|6635.2|6633.2|6626.5|6624.5|2137
1650469200000|2022-04-20 15:40:00|6631.5|6629.5|6633|6631|6635|6633|6631|6629|312
1650469500000|2022-04-20 15:45:00|6633.5|6631.5|6628.5|6626.5|6634.2|6632.2|6626|6624|300
1650469800000|2022-04-20 15:50:00|6628.7|6626.7|6623.7|6621.7|6629|6627|6621.5|6619.5|213
1650470100000|2022-04-20 15:55:00|6623.2|6621.2|6624.5|6622.5|6629|6627|6623|6621|148
1650470400000|2022-04-20 16:00:00|6624.2|6622.2|6627.7|6625.7|6629.2|6627.2|6624|6622|367
1650470700000|2022-04-20 16:05:00|6628|6626|6621|6619|6630|6628|6618.5|6616.5|127
1650471000000|2022-04-20 16:10:00|6621.2|6619.2|6615.7|6613.7|6621.2|6619.2|6614.5|6612.5|114
1650471300000|2022-04-20 16:15:00|6616|6614|6618.2|6616.2|6618.5|6616.5|6614|6612|142
1650471600000|2022-04-20 16:20:00|6618|6616|6620.7|6618.7|6621|6619|6617.2|6615.2|158
1650471900000|2022-04-20 16:25:00|6621|6619|6621.5|6619.5|6621.5|6619.5|6617.7|6615.7|124
1650472200000|2022-04-20 16:30:00|6621.2|6619.2|6627.5|6625.5|6628.5|6626.5|6620.2|6618.2|212
1650472500000|2022-04-20 16:35:00|6627.2|6625.2|6632|6630|6633.5|6631.5|6626.2|6624.2|132
1650472800000|2022-04-20 16:40:00|6631.7|6629.7|6630|6628|6632.5|6630.5|6630|6628|252
1650473100000|2022-04-20 16:45:00|6630.2|6628.2|6633.2|6631.2|6634.2|6632.2|6630|6628|70
1650473400000|2022-04-20 16:50:00|6633.5|6631.5|6637|6635|6639.2|6637.2|6633.5|6631.5|137
1650473700000|2022-04-20 16:55:00|6637.2|6635.2|6636|6634|6638.5|6636.5|6634.2|6632.2|74
1650474000000|2022-04-20 17:00:00|6635.7|6633.7|6638|6636|6639.7|6637.7|6635|6633|130
1650474300000|2022-04-20 17:05:00|6638.2|6636.2|6633.5|6631.5|6639.2|6637.2|6632|6630|114
1650474600000|2022-04-20 17:10:00|6633.2|6631.2|6636|6634|6639.2|6637.2|6632|6630|186
1650474900000|2022-04-20 17:15:00|6635.7|6633.7|6633|6631|6639.2|6637.2|6631.2|6629.2|139
1650475200000|2022-04-20 17:20:00|6633.2|6631.2|6633.2|6631.2|6635.7|6633.7|6631|6629|76
1650475500000|2022-04-20 17:25:00|6633|6631|6632.2|6630.2|6634|6632|6628.7|6626.7|141
1650475800000|2022-04-20 17:30:00|6632|6630|6631.5|6629.5|6633.5|6631.5|6628.7|6626.7|72
1650476100000|2022-04-20 17:35:00|6631.7|6629.7|6632.5|6630.5|6633.2|6631.2|6630.7|6628.7|61
1650476400000|2022-04-20 17:40:00|6632.2|6630.2|6637.2|6635.2|6638.5|6636.5|6631.7|6629.7|45
1650476700000|2022-04-20 17:45:00|6637.5|6635.5|6634.5|6632.5|6640.7|6638.7|6634.5|6632.5|85
1650477000000|2022-04-20 17:50:00|6634.2|6632.2|6632.2|6630.2|6635.2|6633.2|6631.2|6629.2|54
1650477300000|2022-04-20 17:55:00|6632|6630|6633|6631|6633.7|6631.7|6630|6628|70
1650477600000|2022-04-20 18:00:00|6632.7|6630.7|6633.7|6631.7|6636.5|6634.5|6630.7|6628.7|53
1650477900000|2022-04-20 18:05:00|6634|6632|6633|6631|6634.5|6632.5|6631.7|6629.7|37
1650478200000|2022-04-20 18:10:00|6633.2|6631.2|6628.7|6626.7|6633.7|6631.7|6627.7|6625.7|62
1650478500000|2022-04-20 18:15:00|6629|6627|6620.7|6618.7|6630.2|6628.2|6620.2|6618.2|125
1650478800000|2022-04-20 18:20:00|6620.5|6618.5|6618.2|6616.2|6621|6619|6617.2|6615.2|130
1650479100000|2022-04-20 18:25:00|6618.5|6616.5|6615.7|6613.7|6618.7|6616.7|6615.2|6613.2|53
1650479400000|2022-04-20 18:30:00|6615.5|6613.5|6612.7|6610.7|6615.7|6613.7|6612|6610|98
1650479700000|2022-04-20 18:35:00|6612.5|6610.5|6607.7|6605.7|6613.2|6611.2|6607|6605|64
1650480000000|2022-04-20 18:40:00|6608|6606|6608.2|6606.2|6609.5|6607.5|6606.2|6604.2|73
1650480300000|2022-04-20 18:45:00|6608.5|6606.5|6611.7|6609.7|6613.2|6611.2|6606.5|6604.5|44
1650480600000|2022-04-20 18:50:00|6612|6610|6600|6598|6612|6610|6599.7|6597.7|187
1650480900000|2022-04-20 18:55:00|6599.7|6597.7|6603.7|6601.7|6605|6603|6597.5|6595.5|154
1650481200000|2022-04-20 19:00:00|6603|6601|6608.7|6606.7|6610.2|6608.2|6602.5|6600.5|95
1650481500000|2022-04-20 19:05:00|6608.5|6606.5|6609|6607|6609.7|6607.7|6605.2|6603.2|85
1650481800000|2022-04-20 19:10:00|6609.2|6607.2|6615.2|6613.2|6616|6614|6608|6606|81
1650482100000|2022-04-20 19:15:00|6615.5|6613.5|6614|6612|6616.7|6614.7|6612|6610|83
1650482400000|2022-04-20 19:20:00|6614.2|6612.2|6615|6613|6615.7|6613.7|6611.7|6609.7|32
1650482700000|2022-04-20 19:25:00|6615.2|6613.2|6616.2|6614.2|6620.2|6618.2|6614.7|6612.7|61
1650483000000|2022-04-20 19:30:00|6616|6614|6611|6609|6617.7|6615.7|6610.7|6608.7|64
1650483300000|2022-04-20 19:35:00|6611.2|6609.2|6614.7|6612.7|6616.7|6614.7|6609.7|6607.7|36
1650483600000|2022-04-20 19:40:00|6614.5|6612.5|6620.5|6618.5|6620.5|6618.5|6614.2|6612.2|72
1650483900000|2022-04-20 19:45:00|6620.7|6618.7|6623.5|6621.5|6628.7|6626.7|6620|6618|69
1650484200000|2022-04-20 19:50:00|6623.7|6621.7|6617.2|6615.2|6626|6624|6614|6612|331
1650484500000|2022-04-20 19:55:00|6617.5|6615.5|6616|6614|6619.7|6617.7|6602|6600|808
1650484800000|2022-04-20 20:00:00|6613.5|6609.5|6626.6|6622.6|6629.2|6625.2|6613.5|6609.5|0
1650485100000|2022-04-20 20:05:00|6626.3|6622.3|6628.8|6624.8|6633.7|6629.7|6615.3|6611.3|0
1650485400000|2022-04-20 20:10:00|6629.2|6625.2|6627.7|6623.7|6630.3|6626.3|6626.5|6622.5|0
1650485700000|2022-04-20 20:15:00|6627.5|6623.5|6624.9|6620.9|6629.2|6625.2|6624.3|6620.3|0
1650486000000|2022-04-20 20:20:00|6625.1|6621.1|6624.6|6620.6|6625.8|6621.8|6623.4|6619.4|0
1650486300000|2022-04-20 20:25:00|6624.4|6620.4|6625.3|6621.3|6626.2|6622.2|6623.8|6619.8|0
1650486600000|2022-04-20 20:30:00|6625.2|6621.2|6629.2|6625.2|6630.2|6626.2|6625|6621|0
1650486900000|2022-04-20 20:35:00|6629|6625|6629.9|6625.9|6630.2|6626.2|6628.7|6624.7|0
1650487200000|2022-04-20 20:40:00|6630.2|6626.2|6630.2|6626.2|6630.2|6626.2|6629|6625|0
1650487500000|2022-04-20 20:45:00|6629.9|6625.9|6632|6628|6632|6628|6629.7|6625.7|0
1650487800000|2022-04-20 20:50:00|6631.9|6627.9|6632.4|6628.4|6632.7|6628.7|6631.9|6627.9|0
1650488100000|2022-04-20 20:55:00|6632.7|6628.7|6631.4|6627.4|6633|6629|6631.3|6627.3|0
1650488400000|2022-04-20 21:00:00|6631.3|6627.3|6631.3|6627.3|6631.4|6627.4|6630.9|6626.9|0
1650488700000|2022-04-20 21:05:00|6631.4|6627.4|6631.9|6627.9|6632.2|6628.2|6631.3|6627.3|2
1650489000000|2022-04-20 21:10:00|6632.1|6628.1|6632.6|6628.6|6632.7|6628.7|6632.1|6628.1|1
1650489300000|2022-04-20 21:15:00|6632.4|6628.4|6632|6628|6632.6|6628.6|6630.9|6626.9|0
1650489600000|2022-04-20 21:20:00|6631.9|6627.9|6632|6628|6632.2|6628.2|6631.9|6627.9|0
1650489900000|2022-04-20 21:25:00|6631.8|6627.8|6632.3|6628.3|6632.3|6628.3|6631.2|6627.2|0
1650490200000|2022-04-20 21:30:00|6632.5|6628.5|6633|6629|6633|6629|6632.5|6628.5|0
1650490500000|2022-04-20 21:35:00|6633.1|6629.1|6632.8|6628.8|6633.1|6629.1|6632.7|6628.7|0
1650490800000|2022-04-20 21:40:00|6632.6|6628.6|6632.6|6628.6|6632.8|6628.8|6632.3|6628.3|0
1650491100000|2022-04-20 21:45:00|6632.4|6628.4|6630.8|6626.8|6632.4|6628.4|6630.8|6626.8|0
1650491400000|2022-04-20 21:50:00|6630.6|6626.6|6630.3|6626.3|6630.8|6626.8|6630.1|6626.1|0
1650491700000|2022-04-20 21:55:00|6629.9|6625.9|6629.9|6625.9|6629.9|6625.9|6629.9|6625.9|0
1650492000000|2022-04-20 22:00:00|6628.6|6624.6|6630.9|6626.9|6632.4|6628.4|6628.4|6624.4|0
1650492300000|2022-04-20 22:05:00|6630.8|6626.8|6632.1|6628.1|6633.3|6629.3|6630.3|6626.3|0
1650492600000|2022-04-20 22:10:00|6632.4|6628.4|6630.2|6626.2|6632.6|6628.6|6629.6|6625.6|0
1650492900000|2022-04-20 22:15:00|6630.6|6626.6|6630.5|6626.5|6632.2|6628.2|6630.5|6626.5|0
1650493200000|2022-04-20 22:20:00|6630.7|6626.7|6632|6628|6632.5|6628.5|6630.7|6626.7|0
1650493500000|2022-04-20 22:25:00|6631.7|6627.7|6630.9|6626.9|6632.1|6628.1|6630.9|6626.9|0
1650493800000|2022-04-20 22:30:00|6631.1|6627.1|6634.3|6630.3|6634.5|6630.5|6630.9|6626.9|0
1650494100000|2022-04-20 22:35:00|6634.5|6630.5|6631.9|6627.9|6634.5|6630.5|6631|6627|0
1650494400000|2022-04-20 22:40:00|6631.8|6627.8|6629.3|6625.3|6632|6628|6629.2|6625.2|0
1650494700000|2022-04-20 22:45:00|6629.2|6625.2|6626.6|6622.6|6629.3|6625.3|6624.8|6620.8|0
1650495000000|2022-04-20 22:50:00|6627|6623|6627.3|6623.3|6629.2|6625.2|6627|6623|0
1650495300000|2022-04-20 22:55:00|6627|6623|6626.4|6622.4|6628.2|6624.2|6626.2|6622.2|0
1650495600000|2022-04-20 23:00:00|6626.1|6622.1|6627.1|6623.1|6627.4|6623.4|6626.1|6622.1|0
1650495900000|2022-04-20 23:05:00|6626.7|6622.7|6626.7|6622.7|6627.8|6623.8|6626.7|6622.7|0
1650496200000|2022-04-20 23:10:00|6626.9|6622.9|6625.9|6621.9|6627.4|6623.4|6625.6|6621.6|0
1650496500000|2022-04-20 23:15:00|6625.7|6621.7|6626.6|6623.6|6626.6|6623.6|6625.1|6621.7|0
1650496800000|2022-04-20 23:20:00|6626.4|6623.4|6625.8|6622.8|6626.4|6623.4|6625.4|6622.4|0
1650497100000|2022-04-20 23:25:00|6625.9|6622.9|6627.2|6624.2|6627.2|6624.2|6625.9|6622.9|0
1650497400000|2022-04-20 23:30:00|6627.4|6624.4|6627.4|6624.4|6627.7|6624.7|6626.6|6623.6|0
1650497700000|2022-04-20 23:35:00|6627.7|6624.7|6628.1|6625.1|6628.4|6625.4|6627.2|6624.2|0
1650498000000|2022-04-20 23:40:00|6628.4|6625.4|6629.9|6626.9|6630.3|6627.3|6628.1|6625.1|0
1650498300000|2022-04-20 23:45:00|6630.3|6627.3|6630.6|6627.6|6630.6|6627.6|6628.8|6625.8|0
1650498600000|2022-04-20 23:50:00|6630.8|6627.8|6630.3|6627.3|6631.4|6628.4|6629.9|6626.9|0
1650498900000|2022-04-20 23:55:00|6630.1|6627.1|6628.8|6625.8|6630.6|6627.6|6628.4|6625.4|0
1650499200000|2022-04-21 00:00:00|6628.7|6625.7|6630.3|6627.3|6632.6|6629.6|6628.4|6625.4|0
1650499500000|2022-04-21 00:05:00|6630.1|6627.1|6631.1|6628.1|6632.3|6629.3|6629.9|6626.9|0
1650499800000|2022-04-21 00:10:00|6631.4|6628.4|6627|6624|6631.8|6628.8|6627|6624|0
1650500100000|2022-04-21 00:15:00|6626.6|6623.6|6630.1|6627.1|6632.6|6629.6|6623|6620|0
1650500400000|2022-04-21 00:20:00|6630.4|6627.4|6627.6|6624.6|6630.9|6627.9|6625.9|6622.9|0
1650500700000|2022-04-21 00:25:00|6628.2|6625.2|6629.3|6626.3|6630.9|6627.9|6627.6|6624.6|0
1650501000000|2022-04-21 00:30:00|6628.9|6625.9|6631|6628|6632.6|6629.6|6627.6|6624.6|0
1650501300000|2022-04-21 00:35:00|6630.9|6627.9|6628.4|6625.4|6632.6|6629.6|6627.6|6624.6|0
1650501600000|2022-04-21 00:40:00|6628.7|6625.7|6632.6|6629.6|6632.6|6629.6|6627.6|6624.6|0
1650501900000|2022-04-21 00:45:00|6632|6629|6629.2|6626.2|6632.6|6629.6|6629.2|6626.2|0
1650502200000|2022-04-21 00:50:00|6629.5|6626.5|6629.2|6626.2|6630.9|6627.9|6629.2|6626.2|0
1650502500000|2022-04-21 00:55:00|6629.9|6626.9|6632.6|6629.6|6634.3|6631.3|6628.4|6625.4|0
1650502800000|2022-04-21 01:00:00|6633.2|6630.2|6632.6|6629.6|6634.3|6631.3|6632.6|6629.6|0
1650503100000|2022-04-21 01:05:00|6631.9|6628.9|6630|6627|6631.9|6628.9|6629.2|6626.2|0
1650503400000|2022-04-21 01:10:00|6630.9|6627.9|6630|6627|6630.9|6627.9|6629.2|6626.2|0
1650503700000|2022-04-21 01:15:00|6630.4|6627.4|6634.2|6631.2|6637.6|6634.6|6629.2|6626.2|0
1650504000000|2022-04-21 01:20:00|6633.9|6630.9|6630.9|6627.9|6634.2|6631.2|6630.9|6627.9|0
1650504300000|2022-04-21 01:25:00|6630.2|6627.2|6632.5|6629.5|6632.5|6629.5|6629.2|6626.2|0
1650504600000|2022-04-21 01:30:00|6631.9|6628.9|6634.2|6631.2|6634.3|6631.3|6630.9|6627.9|0
1650504900000|2022-04-21 01:35:00|6634.3|6631.3|6639.2|6636.2|6639.2|6636.2|6634.2|6631.2|0
1650505200000|2022-04-21 01:40:00|6639.1|6636.1|6642.5|6639.5|6644.2|6641.2|6637.5|6634.5|0
1650505500000|2022-04-21 01:45:00|6642.2|6639.2|6642.3|6639.3|6642.5|6639.5|6640.8|6637.8|0
1650505800000|2022-04-21 01:50:00|6642|6639|6643.1|6640.1|6644|6641|6640.7|6637.7|0
1650506100000|2022-04-21 01:55:00|6642.8|6639.8|6642.7|6639.7|6644|6641|6642.2|6639.2|0
1650506400000|2022-04-21 02:00:00|6643.2|6640.2|6642.3|6639.3|6644|6641|6640.6|6637.6|0
1650506700000|2022-04-21 02:05:00|6642.4|6639.4|6645.8|6642.8|6645.8|6642.8|6642.3|6639.3|0
1650507000000|2022-04-21 02:10:00|6646.4|6643.4|6647.5|6644.5|6649.2|6646.2|6645.8|6642.8|0
1650507300000|2022-04-21 02:15:00|6648.1|6645.1|6649.2|6646.2|6650.9|6647.9|6647.5|6644.5|0
1650507600000|2022-04-21 02:20:00|6648.6|6645.6|6645.8|6642.8|6648.6|6645.6|6644.2|6641.2|0
1650507900000|2022-04-21 02:25:00|6645.7|6642.7|6645.7|6642.7|6645.7|6642.7|6644.1|6641.1|0
1650508200000|2022-04-21 02:30:00|6645.4|6642.4|6644|6641|6645.7|6642.7|6644|6641|0
1650508500000|2022-04-21 02:35:00|6644.7|6641.7|6642.4|6639.4|6645.7|6642.7|6640.7|6637.7|0
1650508800000|2022-04-21 02:40:00|6642.7|6639.7|6644|6641|6644|6641|6642.4|6639.4|0
1650509100000|2022-04-21 02:45:00|6643.4|6640.4|6642.4|6639.4|6644|6641|6641.5|6638.5|0
1650509400000|2022-04-21 02:50:00|6641.7|6638.7|6640.7|6637.7|6642.4|6639.4|6639.8|6636.8|0
1650509700000|2022-04-21 02:55:00|6640.1|6637.1|6640.7|6637.7|6640.7|6637.7|6638.2|6635.2|0
1650510000000|2022-04-21 03:00:00|6641.3|6638.3|6640.6|6637.6|6642.4|6639.4|6640.6|6637.6|0
1650510300000|2022-04-21 03:05:00|6642.3|6639.3|6641.5|6638.5|6642.3|6639.3|6640.6|6637.6|0
1650510600000|2022-04-21 03:10:00|6641.8|6638.8|6639.8|6636.8|6642.3|6639.3|6639|6636|0
1650510900000|2022-04-21 03:15:00|6640.1|6637.1|6638.9|6635.9|6640.6|6637.6|6637.3|6634.3|0
1650511200000|2022-04-21 03:20:00|6638.6|6635.6|6637.3|6634.3|6638.9|6635.9|6634.8|6631.8|0
1650511500000|2022-04-21 03:25:00|6637.9|6634.9|6637.3|6634.3|6639|6636|6636.5|6633.5|0
1650511800000|2022-04-21 03:30:00|6637.9|6634.9|6638.3|6635.3|6640.7|6637.7|6637.9|6634.9|0
1650512100000|2022-04-21 03:35:00|6637.3|6634.3|6635.6|6632.6|6639|6636|6633.9|6630.9|0
1650512400000|2022-04-21 03:40:00|6635.9|6632.9|6635.6|6632.6|6637.3|6634.3|6634|6631|0
1650512700000|2022-04-21 03:45:00|6636|6633|6637.3|6634.3|6637.3|6634.3|6636|6633|0
1650513000000|2022-04-21 03:50:00|6636.7|6633.7|6630.6|6627.6|6636.7|6633.7|6630.6|6627.6|0
1650513300000|2022-04-21 03:55:00|6630.3|6627.3|6630.6|6627.6|6630.6|6627.6|6628.9|6625.9|0
1650513600000|2022-04-21 04:00:00|6630.7|6627.7|6630.6|6627.6|6630.7|6627.7|6629|6626|0
1650513900000|2022-04-21 04:05:00|6631.3|6628.3|6632.3|6629.3|6632.3|6629.3|6630.6|6627.6|0
1650514200000|2022-04-21 04:10:00|6633|6630|6634|6631|6634|6631|6632.3|6629.3|0
1650514500000|2022-04-21 04:15:00|6633.4|6630.4|6634.3|6631.3|6634.3|6631.3|6632.3|6629.3|0
1650514800000|2022-04-21 04:20:00|6633.7|6630.7|6634.3|6631.3|6634.3|6631.3|6632.7|6629.7|0
1650515100000|2022-04-21 04:25:00|6633.7|6630.7|6634.4|6631.4|6636.1|6633.1|6632.7|6629.7|0
1650515400000|2022-04-21 04:30:00|6634.5|6631.5|6634.5|6631.5|6636.1|6633.1|6634.5|6631.5|0
1650515700000|2022-04-21 04:35:00|6634.8|6631.8|6636.1|6633.1|6636.2|6633.2|6634.5|6631.5|0
1650516000000|2022-04-21 04:40:00|6635.5|6632.5|6636.1|6633.1|6636.1|6633.1|6634.5|6631.5|0
1650516300000|2022-04-21 04:45:00|6636.7|6633.7|6637.7|6634.7|6639.4|6636.4|6636.7|6633.7|0
1650516600000|2022-04-21 04:50:00|6637.1|6634.1|6639.4|6636.4|6639.4|6636.4|6636|6633|0
1650517200000|2022-04-21 05:00:00|6638.8|6635.8|6634.4|6631.4|6639.4|6636.4|6632.7|6629.7|0
1650517500000|2022-04-21 05:05:00|6635|6632|6637.7|6634.7|6642.8|6639.8|6635|6632|0
1650517800000|2022-04-21 05:10:00|6637.4|6634.4|6647.7|6644.7|6649.4|6646.4|6636.9|6633.9|0
1650518100000|2022-04-21 05:15:00|6648|6645|6650.7|6647.7|6651.9|6648.9|6647.7|6644.7|0
1650518400000|2022-04-21 05:20:00|6650.1|6647.1|6650.6|6647.6|6650.8|6647.8|6648.9|6645.9|0
1650518700000|2022-04-21 05:25:00|6650.5|6647.5|6648.8|6645.8|6650.6|6647.6|6647.2|6644.2|0
1650519000000|2022-04-21 05:30:00|6648.1|6645.1|6647|6644|6648.8|6645.8|6645.4|6642.4|0
1650519300000|2022-04-21 05:35:00|6646.4|6643.4|6642|6639|6647.1|6644.1|6642|6639|0
1650519600000|2022-04-21 05:40:00|6642.4|6639.4|6648.9|6645.9|6648.9|6645.9|6642|6639|0
1650519900000|2022-04-21 05:45:00|6648.3|6645.3|6647.1|6644.1|6648.9|6645.9|6647.1|6644.1|0
1650520200000|2022-04-21 05:50:00|6647.4|6644.4|6647.1|6644.1|6650.5|6647.5|6645.4|6642.4|0
1650520500000|2022-04-21 05:55:00|6647.7|6644.7|6641.7|6638.7|6648.8|6645.8|6640.1|6637.1|0
1650520800000|2022-04-21 06:00:00|6640.9|6637.9|6644.2|6642.2|6646.5|6644.5|6632|6630|476
1650521100000|2022-04-21 06:05:00|6644|6642|6644.2|6642.2|6649.7|6647.7|6641.7|6639.7|137
1650521400000|2022-04-21 06:10:00|6643.5|6641.5|6643|6641|6647|6645|6640.2|6638.2|64
1650521700000|2022-04-21 06:15:00|6642.7|6640.7|6642.2|6640.2|6643|6641|6637.7|6635.7|148
1650522000000|2022-04-21 06:20:00|6642.5|6640.5|6647.7|6645.7|6650.5|6648.5|6640.5|6638.5|129
1650522300000|2022-04-21 06:25:00|6647.5|6645.5|6645.5|6643.5|6648|6646|6642.2|6640.2|47
1650522600000|2022-04-21 06:30:00|6645.7|6643.7|6639|6637|6648.2|6646.2|6633.5|6631.5|219
1650522900000|2022-04-21 06:35:00|6638.7|6636.7|6642|6640|6643.2|6641.2|6638.2|6636.2|111
1650523200000|2022-04-21 06:40:00|6641.7|6639.7|6641|6639|6646.7|6644.7|6640.2|6638.2|196
1650523500000|2022-04-21 06:45:00|6640.7|6638.7|6643|6641|6645.2|6643.2|6638.5|6636.5|85
1650523800000|2022-04-21 06:50:00|6642.7|6640.7|6642|6640|6643.5|6641.5|6638.5|6636.5|69
1650524100000|2022-04-21 06:55:00|6642.2|6640.2|6654.7|6652.7|6654.7|6652.7|6642|6640|247
1650524400000|2022-04-21 07:00:00|6654.2|6653.2|6650.5|6649.5|6654.2|6653.2|6635.2|6634.2|1649
1650524700000|2022-04-21 07:05:00|6649.7|6648.7|6664|6663|6665.2|6664.2|6647.5|6646.5|1124
1650525000000|2022-04-21 07:10:00|6663.5|6662.5|6671.2|6670.2|6672.5|6671.5|6657.2|6656.2|609
1650525300000|2022-04-21 07:15:00|6670.7|6669.7|6681.5|6680.5|6684.7|6683.7|6670|6669|676
1650525600000|2022-04-21 07:20:00|6681.7|6680.7|6685|6684|6685.7|6684.7|6673|6672|728
1650525900000|2022-04-21 07:25:00|6685.2|6684.2|6679.7|6678.7|6686.2|6685.2|6669.2|6668.2|813
1650526200000|2022-04-21 07:30:00|6680|6679|6683.2|6682.2|6685|6684|6674.7|6673.7|390
1650526500000|2022-04-21 07:35:00|6683.5|6682.5|6697.7|6696.7|6700.7|6699.7|6683.2|6682.2|640
1650526800000|2022-04-21 07:40:00|6697.2|6696.2|6698|6697|6702|6701|6694.5|6693.5|489
1650527100000|2022-04-21 07:45:00|6698.2|6697.2|6698.7|6697.7|6700.5|6699.5|6691|6690|529
1650527400000|2022-04-21 07:50:00|6698.5|6697.5|6704.5|6703.5|6706.2|6705.2|6696.7|6695.7|432
1650527700000|2022-04-21 07:55:00|6704.7|6703.7|6720.2|6719.2|6725.5|6724.5|6703.2|6702.2|899
1650528000000|2022-04-21 08:00:00|6720.7|6719.7|6730.7|6729.7|6731.7|6730.7|6715|6714|662
1650528300000|2022-04-21 08:05:00|6731|6730|6726.2|6725.2|6732.2|6731.2|6724.7|6723.7|529
1650528600000|2022-04-21 08:10:00|6726.5|6725.5|6729|6728|6730.5|6729.5|6723.2|6722.2|525
1650528900000|2022-04-21 08:15:00|6729.2|6728.2|6731.7|6730.7|6738.7|6737.7|6729.2|6728.2|634
1650529200000|2022-04-21 08:20:00|6732|6731|6727.2|6726.2|6735.5|6734.5|6725.7|6724.7|289
1650529500000|2022-04-21 08:25:00|6727|6726|6725.2|6724.2|6731.7|6730.7|6723.5|6722.5|285
1650529800000|2022-04-21 08:30:00|6725|6724|6723.2|6722.2|6727.7|6726.7|6719.7|6718.7|483
1650530100000|2022-04-21 08:35:00|6723|6722|6719|6718|6723.2|6722.2|6715|6714|261
1650530400000|2022-04-21 08:40:00|6718.7|6717.7|6717.2|6716.2|6719.2|6718.2|6714.7|6713.7|127
1650530700000|2022-04-21 08:45:00|6717.5|6716.5|6714.2|6713.2|6719.2|6718.2|6713|6712|184
1650531000000|2022-04-21 08:50:00|6714|6713|6717.2|6716.2|6724|6723|6714|6713|203
1650531300000|2022-04-21 08:55:00|6717|6716|6716.7|6715.7|6717.2|6716.2|6712|6711|184
1650531600000|2022-04-21 09:00:00|6717|6716|6707.2|6706.2|6720.7|6719.7|6706.7|6705.7|449
1650531900000|2022-04-21 09:05:00|6707.5|6706.5|6714.2|6713.2|6714.5|6713.5|6705.2|6704.2|339
1650532200000|2022-04-21 09:10:00|6714|6713|6718.2|6717.2|6718.7|6717.7|6712.7|6711.7|442
1650532500000|2022-04-21 09:15:00|6718.5|6717.5|6721|6720|6723|6722|6713.2|6712.2|231
1650532800000|2022-04-21 09:20:00|6720.7|6719.7|6728|6727|6729|6728|6719.2|6718.2|380
1650533100000|2022-04-21 09:25:00|6728.2|6727.2|6728|6727|6730|6729|6722.7|6721.7|248
1650533400000|2022-04-21 09:30:00|6727.7|6726.7|6725|6724|6728|6727|6722.7|6721.7|272
1650533700000|2022-04-21 09:35:00|6725.2|6724.2|6720.2|6719.2|6727.2|6726.2|6715.2|6714.2|252
1650534000000|2022-04-21 09:40:00|6720.5|6719.5|6717.7|6716.7|6723|6722|6716.7|6715.7|277
1650534300000|2022-04-21 09:45:00|6717.5|6716.5|6719.5|6718.5|6719.7|6718.7|6714.5|6713.5|193
1650534600000|2022-04-21 09:50:00|6719.2|6718.2|6716.2|6715.2|6722.7|6721.7|6714|6713|202
1650534900000|2022-04-21 09:55:00|6716|6715|6714.2|6713.2|6719.2|6718.2|6713.2|6712.2|160
1650535200000|2022-04-21 10:00:00|6714|6713|6719.2|6718.2|6720.5|6719.5|6713.7|6712.7|226
1650535500000|2022-04-21 10:05:00|6719.5|6718.5|6722|6721|6723.2|6722.2|6719|6718|151
1650535800000|2022-04-21 10:10:00|6721.5|6720.5|6723.2|6722.2|6724|6723|6716.2|6715.2|135
1650536100000|2022-04-21 10:15:00|6723.5|6722.5|6726.2|6725.2|6728|6727|6723|6722|215
1650536400000|2022-04-21 10:20:00|6726.5|6725.5|6728|6727|6729.7|6728.7|6720.5|6719.5|293
1650536700000|2022-04-21 10:25:00|6728.2|6727.2|6733.7|6732.7|6735.5|6734.5|6727.5|6726.5|319
1650537000000|2022-04-21 10:30:00|6733.5|6732.5|6736.7|6735.7|6737.5|6736.5|6733.5|6732.5|245
1650537300000|2022-04-21 10:35:00|6736.5|6735.5|6741|6740|6742|6741|6732|6731|251
1650537600000|2022-04-21 10:40:00|6741.2|6740.2|6742.2|6741.2|6743|6742|6739|6738|211
1650537900000|2022-04-21 10:45:00|6742.5|6741.5|6746.2|6745.2|6746.2|6745.2|6740.5|6739.5|178
1650538200000|2022-04-21 10:50:00|6746|6745|6747|6746|6747.7|6746.7|6742.2|6741.2|283
1650538500000|2022-04-21 10:55:00|6747.2|6746.2|6752|6751|6752|6751|6745.5|6744.5|341
1650538800000|2022-04-21 11:00:00|6754.5|6753.5|6745.2|6744.2|6754.5|6753.5|6742|6741|581
1650539100000|2022-04-21 11:05:00|6745|6744|6746|6745|6748.5|6747.5|6742.2|6741.2|300
1650539400000|2022-04-21 11:10:00|6745.7|6744.7|6742.7|6741.7|6746|6745|6741.5|6740.5|184
1650539700000|2022-04-21 11:15:00|6743|6742|6749|6748|6749.7|6748.7|6742.2|6741.2|207
1650540000000|2022-04-21 11:20:00|6748.2|6747.2|6747.2|6746.2|6750|6749|6745.5|6744.5|196
1650540300000|2022-04-21 11:25:00|6747.5|6746.5|6747.2|6746.2|6750.5|6749.5|6743.7|6742.7|258
1650540600000|2022-04-21 11:30:00|6747.5|6746.5|6744.5|6743.5|6748|6747|6740|6739|269
1650540900000|2022-04-21 11:35:00|6744.7|6743.7|6741.2|6740.2|6745.5|6744.5|6740.2|6739.2|186
1650541200000|2022-04-21 11:40:00|6740.7|6739.7|6745.5|6744.5|6748.7|6747.7|6739.7|6738.7|224
1650541500000|2022-04-21 11:45:00|6745.7|6744.7|6750.7|6749.7|6751.2|6750.2|6743.7|6742.7|208
1650541800000|2022-04-21 11:50:00|6751|6750|6750.2|6749.2|6752|6751|6747.7|6746.7|220
1650542100000|2022-04-21 11:55:00|6750|6749|6748.2|6747.2|6752.5|6751.5|6747.5|6746.5|173
1650542400000|2022-04-21 12:00:00|6748|6747|6748.7|6747.7|6752.5|6751.5|6747|6746|156
1650542700000|2022-04-21 12:05:00|6748.5|6747.5|6749|6748|6749.7|6748.7|6743.7|6742.7|219
1650543000000|2022-04-21 12:10:00|6749.2|6748.2|6749.2|6748.2|6750.7|6749.7|6747.2|6746.2|217
1650543300000|2022-04-21 12:15:00|6749.7|6748.7|6742|6741|6750.2|6749.2|6741.2|6740.2|208
1650543600000|2022-04-21 12:20:00|6741.7|6740.7|6748.7|6747.7|6748.7|6747.7|6741.5|6740.5|478
1650543900000|2022-04-21 12:25:00|6748.5|6747.5|6749|6748|6751.2|6750.2|6746.2|6745.2|346
1650544200000|2022-04-21 12:30:00|6748.7|6747.7|6747.7|6746.7|6757.5|6756.5|6747.2|6746.2|487
1650544500000|2022-04-21 12:35:00|6748|6747|6751.2|6750.2|6751.2|6750.2|6747.2|6746.2|134
1650544800000|2022-04-21 12:40:00|6751.5|6750.5|6751.2|6750.2|6752.7|6751.7|6749.5|6748.5|165
1650545100000|2022-04-21 12:45:00|6751.5|6750.5|6748.5|6747.5|6752|6751|6748.5|6747.5|137
1650545400000|2022-04-21 12:50:00|6748.7|6747.7|6752|6751|6753.7|6752.7|6748.5|6747.5|244
1650545700000|2022-04-21 12:55:00|6752.2|6751.2|6754.7|6753.7|6756|6755|6751.5|6750.5|183
1650546000000|2022-04-21 13:00:00|6755.2|6754.2|6752.5|6751.5|6758.2|6757.2|6752|6751|279
1650546300000|2022-04-21 13:05:00|6752.2|6751.2|6750|6749|6753.7|6752.7|6749.2|6748.2|189
1650546600000|2022-04-21 13:10:00|6749.7|6748.7|6754|6753|6758|6757|6749.7|6748.7|478
1650546900000|2022-04-21 13:15:00|6754.2|6753.2|6748.7|6747.7|6755.2|6754.2|6748|6747|335
1650547200000|2022-04-21 13:20:00|6748.5|6747.5|6746|6745|6748.5|6747.5|6745|6744|155
1650547500000|2022-04-21 13:25:00|6746.2|6745.2|6746.2|6745.2|6746.7|6745.7|6739|6738|1271
1650547800000|2022-04-21 13:30:00|6746.5|6745.5|6755.7|6754.7|6760|6759|6746.5|6745.5|653
1650548100000|2022-04-21 13:35:00|6756|6755|6745.5|6744.5|6757|6756|6744.5|6743.5|493
1650548400000|2022-04-21 13:40:00|6746|6745|6749.5|6748.5|6751.5|6750.5|6742.7|6741.7|342
1650548700000|2022-04-21 13:45:00|6749.2|6748.2|6743|6742|6749.5|6748.5|6740|6739|294
1650549000000|2022-04-21 13:50:00|6743.2|6742.2|6740.7|6739.7|6748|6747|6739|6738|366
1650549300000|2022-04-21 13:55:00|6741.5|6740.5|6742|6741|6744.7|6743.7|6741.2|6740.2|261
1650549600000|2022-04-21 14:00:00|6742.5|6741.5|6746.7|6745.7|6747|6746|6739.7|6738.7|334
1650549900000|2022-04-21 14:05:00|6746.5|6745.5|6734.7|6733.7|6746.5|6745.5|6734|6733|421
1650550200000|2022-04-21 14:10:00|6735|6734|6733|6732|6737.8|6736.8|6732|6731|452
1650550500000|2022-04-21 14:15:00|6733.3|6732.3|6727.3|6726.3|6734.5|6733.5|6727|6726|447
1650550800000|2022-04-21 14:20:00|6727.5|6726.5|6728.8|6727.8|6731.3|6730.3|6724.8|6723.8|293
1650551100000|2022-04-21 14:25:00|6728.5|6727.5|6730.8|6729.8|6730.8|6729.8|6725|6724|549
1650551400000|2022-04-21 14:30:00|6730.5|6729.5|6733.8|6732.8|6733.8|6732.8|6727.8|6726.8|451
1650551700000|2022-04-21 14:35:00|6734|6733|6730.3|6729.3|6735.3|6734.3|6728|6727|378
1650552000000|2022-04-21 14:40:00|6730.5|6729.5|6726.8|6725.8|6730.5|6729.5|6722.8|6721.8|462
1650552300000|2022-04-21 14:45:00|6727|6726|6722.5|6721.5|6727.8|6726.8|6718.8|6717.8|545
1650552600000|2022-04-21 14:50:00|6722.3|6721.3|6724.5|6723.5|6725.5|6724.5|6718.8|6717.8|542
1650552900000|2022-04-21 14:55:00|6724.8|6723.8|6722.3|6721.3|6726.3|6725.3|6720.5|6719.5|410
1650553200000|2022-04-21 15:00:00|6722|6721|6724.8|6723.8|6724.8|6723.8|6719.3|6718.3|522
1650553500000|2022-04-21 15:05:00|6725|6724|6723.8|6722.8|6725.3|6724.3|6718.3|6717.3|426
1650553800000|2022-04-21 15:10:00|6723.3|6722.3|6726.3|6725.3|6729.3|6728.3|6722.5|6721.5|585
1650554100000|2022-04-21 15:15:00|6726|6725|6723.3|6722.3|6726.3|6725.3|6720.3|6719.3|806
1650554400000|2022-04-21 15:20:00|6722.8|6721.8|6723.5|6722.5|6723.8|6722.8|6716.8|6715.8|4257
1650554700000|2022-04-21 15:25:00|6723.3|6722.3|6725.8|6724.8|6726.3|6725.3|6720.8|6719.8|1191
1650555000000|2022-04-21 15:30:00|6726.3|6724.3|6717|6715|6726.3|6724.3|6715.3|6713.3|3287
1650555300000|2022-04-21 15:35:00|6716.8|6714.8|6710|6708|6719.8|6717.8|6709.8|6707.8|1574
1650555600000|2022-04-21 15:40:00|6710.3|6708.3|6704|6702|6711.8|6709.8|6703.3|6701.3|508
1650555900000|2022-04-21 15:45:00|6703.8|6701.8|6691.3|6689.3|6705|6703|6689.8|6687.8|1301
1650556200000|2022-04-21 15:50:00|6691|6689|6689|6687|6696|6694|6689|6687|386
1650556500000|2022-04-21 15:55:00|6688.8|6686.8|6677.3|6675.3|6689.8|6687.8|6674.5|6672.5|1467
1650556800000|2022-04-21 16:00:00|6677|6675|6676|6674|6686.3|6684.3|6675.8|6673.8|740
1650557100000|2022-04-21 16:05:00|6675.8|6673.8|6675|6673|6681.8|6679.8|6674.5|6672.5|218
1650557400000|2022-04-21 16:10:00|6674.5|6672.5|6666.5|6664.5|6675|6673|6664.3|6662.3|496
1650557700000|2022-04-21 16:15:00|6666.3|6664.3|6663.3|6661.3|6667|6665|6662.3|6660.3|510
1650558000000|2022-04-21 16:20:00|6663.8|6661.8|6654.3|6652.3|6664.3|6662.3|6654.3|6652.3|432
1650558300000|2022-04-21 16:25:00|6653.8|6651.8|6657.3|6655.3|6660.8|6658.8|6653|6651|404
1650558600000|2022-04-21 16:30:00|6658.5|6656.5|6660.5|6658.5|6662.3|6660.3|6653.3|6651.3|334
1650558900000|2022-04-21 16:35:00|6660.3|6658.3|6657|6655|6663.8|6661.8|6657|6655|275
1650559200000|2022-04-21 16:40:00|6657.3|6655.3|6661.5|6659.5|6662|6660|6657.3|6655.3|224
1650559500000|2022-04-21 16:45:00|6661.3|6659.3|6652.8|6650.8|6661.8|6659.8|6652.3|6650.3|182
1650559800000|2022-04-21 16:50:00|6652.5|6650.5|6644.5|6642.5|6652.5|6650.5|6643.5|6641.5|280
1650560100000|2022-04-21 16:55:00|6644.3|6642.3|6645.3|6643.3|6650.8|6648.8|6644|6642|246
1650560400000|2022-04-21 17:00:00|6645|6643|6641|6639|6647|6645|6638.8|6636.8|163
1650560700000|2022-04-21 17:05:00|6640.8|6638.8|6641|6639|6641.3|6639.3|6638.5|6636.5|243
1650561000000|2022-04-21 17:10:00|6641.3|6639.3|6644.5|6642.5|6647|6645|6639.3|6637.3|273
1650561300000|2022-04-21 17:15:00|6644.3|6642.3|6631.3|6629.3|6646|6644|6630|6628|298
1650561600000|2022-04-21 17:20:00|6630.3|6628.3|6644|6642|6649.5|6647.5|6630.3|6628.3|296
1650561900000|2022-04-21 17:25:00|6644.3|6642.3|6647|6645|6648.8|6646.8|6637.3|6635.3|254
1650562200000|2022-04-21 17:30:00|6646.8|6644.8|6643.8|6641.8|6652.5|6650.5|6643|6641|340
1650562500000|2022-04-21 17:35:00|6644|6642|6634.5|6632.5|6644|6642|6633|6631|262
1650562800000|2022-04-21 17:40:00|6634.3|6632.3|6636|6634|6640|6638|6630.8|6628.8|181
1650563100000|2022-04-21 17:45:00|6636.5|6634.5|6641|6639|6648|6646|6632.3|6630.3|275
1650563400000|2022-04-21 17:50:00|6640.8|6638.8|6637.3|6635.3|6643.8|6641.8|6636.5|6634.5|50
1650563700000|2022-04-21 17:55:00|6637.5|6635.5|6635|6633|6639.8|6637.8|6632.5|6630.5|148
1650564000000|2022-04-21 18:00:00|6634|6632|6621.8|6619.8|6634|6632|6621|6619|289
1650564300000|2022-04-21 18:05:00|6621.5|6619.5|6624.8|6622.8|6626.8|6624.8|6621|6619|144
1650564600000|2022-04-21 18:10:00|6624|6622|6623|6621|6627.5|6625.5|6622|6620|118
1650564900000|2022-04-21 18:15:00|6622.8|6620.8|6625.5|6623.5|6628.3|6626.3|6621.5|6619.5|148
1650565200000|2022-04-21 18:20:00|6625.8|6623.8|6625.5|6623.5|6631.8|6629.8|6625.5|6623.5|93
1650565500000|2022-04-21 18:25:00|6625.3|6623.3|6625.3|6623.3|6631.8|6629.8|6624|6622|92
1650565800000|2022-04-21 18:30:00|6625.5|6623.5|6635|6633|6635.5|6633.5|6619.8|6617.8|126
1650566100000|2022-04-21 18:35:00|6634.8|6632.8|6629.3|6627.3|6640.5|6638.5|6628.3|6626.3|82
1650566400000|2022-04-21 18:40:00|6629.5|6627.5|6621.3|6619.3|6631.3|6629.3|6621|6619|105
1650566700000|2022-04-21 18:45:00|6621.5|6619.5|6613.8|6611.8|6622|6620|6611.5|6609.5|227
1650567000000|2022-04-21 18:50:00|6613.5|6611.5|6612.5|6610.5|6614.5|6612.5|6609.5|6607.5|180
1650567300000|2022-04-21 18:55:00|6612.3|6610.3|6610.5|6608.5|6612.3|6610.3|6606|6604|160
1650567600000|2022-04-21 19:00:00|6610.3|6608.3|6601.8|6599.8|6611|6609|6600.3|6598.3|100
1650567900000|2022-04-21 19:05:00|6602|6600|6602.3|6600.3|6607|6605|6600.8|6598.8|134
1650568200000|2022-04-21 19:10:00|6602|6600|6602.5|6600.5|6605.5|6603.5|6600.5|6598.5|165
1650568500000|2022-04-21 19:15:00|6602.8|6600.8|6605|6603|6607.5|6605.5|6599.5|6597.5|338
1650568800000|2022-04-21 19:20:00|6605.3|6603.3|6612.8|6610.8|6613.5|6611.5|6601.3|6599.3|183
1650569100000|2022-04-21 19:25:00|6612.5|6610.5|6617.8|6615.8|6620.3|6618.3|6606|6604|230
1650569400000|2022-04-21 19:30:00|6617.5|6615.5|6607.8|6605.8|6618.5|6616.5|6607.8|6605.8|166
1650569700000|2022-04-21 19:35:00|6608|6606|6605.3|6603.3|6608.3|6606.3|6600|6598|170
1650570000000|2022-04-21 19:40:00|6605.5|6603.5|6606.3|6604.3|6610.3|6608.3|6603.8|6601.8|151
1650570300000|2022-04-21 19:45:00|6606.5|6604.5|6597|6595|6607.8|6605.8|6596.8|6594.8|222
1650570600000|2022-04-21 19:50:00|6597.3|6595.3|6603|6601|6609|6607|6597.3|6595.3|447
1650570900000|2022-04-21 19:55:00|6603.3|6601.3|6601|6599|6605.8|6603.8|6586.3|6584.3|602
1650571200000|2022-04-21 20:00:00|6603.7|6599.7|6593.6|6589.6|6603.7|6599.7|6590.9|6586.9|0
1650571500000|2022-04-21 20:05:00|6593.3|6589.3|6594.9|6590.9|6597.6|6593.6|6592.8|6588.8|0
1650571800000|2022-04-21 20:10:00|6595.2|6591.2|6596.9|6592.9|6600.5|6596.5|6588.6|6584.6|0
1650572100000|2022-04-21 20:15:00|6597.6|6593.6|6595.5|6591.5|6599.6|6595.6|6594.4|6590.4|0
1650572400000|2022-04-21 20:20:00|6595.3|6591.3|6595.7|6591.7|6597.2|6593.2|6594.1|6590.1|0
1650572700000|2022-04-21 20:25:00|6596|6592|6594.3|6590.3|6600.8|6596.8|6593.9|6589.9|0
1650573000000|2022-04-21 20:30:00|6594.6|6590.6|6595.4|6591.4|6596.9|6592.9|6592.5|6588.5|0
1650573300000|2022-04-21 20:35:00|6595.5|6591.5|6594.1|6590.1|6596.4|6592.4|6593.7|6589.7|0
1650573600000|2022-04-21 20:40:00|6594.4|6590.4|6596|6592|6596.8|6592.8|6594.1|6590.1|0
1650573900000|2022-04-21 20:45:00|6596.1|6592.1|6595.7|6591.7|6598.2|6594.2|6595|6591|0
1650574200000|2022-04-21 20:50:00|6596|6592|6594.2|6590.2|6596.3|6592.3|6593.6|6589.6|0
1650574500000|2022-04-21 20:55:00|6594.3|6590.3|6596.8|6592.8|6597.5|6593.5|6594.3|6590.3|0
1650574800000|2022-04-21 21:00:00|6596.5|6592.5|6597.2|6593.2|6597.5|6593.5|6596.5|6592.5|0
1650575100000|2022-04-21 21:05:00|6597.1|6593.1|6596.9|6592.9|6597.6|6593.6|6596.9|6592.9|0
1650575400000|2022-04-21 21:10:00|6596.8|6592.8|6596.5|6592.5|6596.9|6592.9|6596.5|6592.5|0
1650575700000|2022-04-21 21:15:00|6596.3|6592.3|6595.8|6591.8|6596.3|6592.3|6595.8|6591.8|0
1650576000000|2022-04-21 21:20:00|6596|6592|6596.5|6592.5|6596.5|6592.5|6595.6|6591.6|0
1650576300000|2022-04-21 21:25:00|6596.6|6592.6|6596.5|6592.5|6596.6|6592.6|6596.5|6592.5|0
1650576600000|2022-04-21 21:30:00|6596.6|6592.6|6596.8|6592.8|6596.8|6592.8|6596.4|6592.4|0
1650576900000|2022-04-21 21:35:00|6596.9|6592.9|6596.8|6592.8|6596.9|6592.9|6596.7|6592.7|0
1650577500000|2022-04-21 21:45:00|6597|6593|6596.8|6592.8|6597|6593|6596.8|6592.8|0
1650577800000|2022-04-21 21:50:00|6596.9|6592.9|6596.3|6592.3|6596.9|6592.9|6596.1|6592.1|0
1650578100000|2022-04-21 21:55:00|6596.1|6592.1|6597.2|6593.2|6597.3|6593.3|6596.1|6592.1|0
1650578400000|2022-04-21 22:00:00|6598.7|6594.7|6594|6590|6600|6596|6593.3|6589.3|0
1650578700000|2022-04-21 22:05:00|6594.2|6590.2|6596.7|6592.7|6597.7|6593.7|6594|6590|0
1650579000000|2022-04-21 22:10:00|6597.1|6593.1|6596.4|6592.4|6597.1|6593.1|6594.4|6590.4|0
1650579300000|2022-04-21 22:15:00|6596.3|6592.3|6597.4|6593.4|6597.8|6593.8|6595.6|6591.6|0
1650579600000|2022-04-21 22:20:00|6597.6|6593.6|6599.6|6595.6|6600.8|6596.8|6597.4|6593.4|0
1650579900000|2022-04-21 22:25:00|6599.5|6595.5|6599|6595|6599.6|6595.6|6597.7|6593.7|0
1650580200000|2022-04-21 22:30:00|6599.1|6595.1|6602.7|6598.7|6603|6599|6599.1|6595.1|0
1650580500000|2022-04-21 22:35:00|6603|6599|6602.4|6598.4|6603|6599|6601.7|6597.7|0
1650580800000|2022-04-21 22:40:00|6602.3|6598.3|6601.7|6597.7|6602.7|6598.7|6601|6597|0
1650581100000|2022-04-21 22:45:00|6602|6598|6600.5|6596.5|6602.7|6598.7|6600.2|6596.2|0
1650581400000|2022-04-21 22:50:00|6600.2|6596.2|6599.3|6595.3|6600.7|6596.7|6599|6595|0
1650581700000|2022-04-21 22:55:00|6599.7|6595.7|6599.9|6595.9|6599.9|6595.9|6599|6595|0
1650582000000|2022-04-21 23:00:00|6599.7|6595.7|6598.4|6594.4|6602.4|6598.4|6598.4|6594.4|0
1650582300000|2022-04-21 23:05:00|6598.2|6594.2|6596.6|6592.6|6598.2|6594.2|6595|6591|0
1650582600000|2022-04-21 23:10:00|6596.9|6592.9|6597.1|6593.1|6598.4|6594.4|6596.6|6592.6|0
1650582900000|2022-04-21 23:15:00|6596.9|6592.9|6597.8|6594.8|6598.6|6595.6|6596.7|6592.9|0
1650583200000|2022-04-21 23:20:00|6597.6|6594.6|6598.5|6595.5|6598.5|6595.5|6596.9|6593.9|0
1650583500000|2022-04-21 23:25:00|6598.6|6595.6|6597.6|6594.6|6598.8|6595.8|6596.6|6593.6|0
1650583800000|2022-04-21 23:30:00|6597.8|6594.8|6597.9|6594.9|6598.8|6595.8|6597.3|6594.3|0
1650584100000|2022-04-21 23:35:00|6598|6595|6594|6591|6598.9|6595.9|6594|6591|0
1650584400000|2022-04-21 23:40:00|6594.2|6591.2|6599.2|6596.2|6599.2|6596.2|6594.2|6591.2|0
1650584700000|2022-04-21 23:45:00|6599.6|6596.6|6593.3|6590.3|6600.8|6597.8|6592.3|6589.3|0
1650585000000|2022-04-21 23:50:00|6593.1|6590.1|6593.9|6590.9|6598|6595|6593.1|6590.1|0
1650585300000|2022-04-21 23:55:00|6594|6591|6590|6587|6594.2|6591.2|6587.8|6584.8|0
1650585600000|2022-04-22 00:00:00|6590.3|6587.3|6591.4|6588.4|6591.5|6588.5|6587.7|6584.7|0
1650585900000|2022-04-22 00:05:00|6591.7|6588.7|6595.1|6592.1|6595.8|6592.8|6590.7|6587.7|0
1650586200000|2022-04-22 00:10:00|6594.9|6591.9|6594.2|6591.2|6595.8|6592.8|6589.5|6586.5|0
1650586500000|2022-04-22 00:15:00|6593.9|6590.9|6584.9|6581.9|6594.6|6591.6|6584.8|6581.8|0
1650586800000|2022-04-22 00:20:00|6585.2|6582.2|6588.3|6585.3|6590|6587|6584.9|6581.9|0
1650587100000|2022-04-22 00:25:00|6587.6|6584.6|6585.8|6582.8|6588.3|6585.3|6583.2|6580.2|0
1650587400000|2022-04-22 00:30:00|6585.5|6582.5|6589.4|6586.4|6589.4|6586.4|6581.3|6578.3|0
1650587700000|2022-04-22 00:35:00|6589.7|6586.7|6588.5|6585.5|6591.9|6588.9|6585.1|6582.1|0
1650588000000|2022-04-22 00:40:00|6587.9|6584.9|6574.5|6571.5|6587.9|6584.9|6574.5|6571.5|0
1650588300000|2022-04-22 00:45:00|6574.6|6571.6|6561.6|6558.6|6575.3|6572.3|6560.4|6557.4|0
1650588600000|2022-04-22 00:50:00|6562.2|6559.2|6566.7|6563.7|6568.5|6565.5|6561.6|6558.6|0
1650588900000|2022-04-22 00:55:00|6567|6564|6575.6|6572.6|6575.6|6572.6|6566.7|6563.7|0
1650589200000|2022-04-22 01:00:00|6575|6572|6574|6571|6575.7|6572.7|6571.4|6568.4|0
1650589500000|2022-04-22 01:05:00|6573.4|6570.4|6573.1|6570.1|6574|6571|6571.4|6568.4|0
1650589800000|2022-04-22 01:10:00|6573.5|6570.5|6574.9|6571.9|6574.9|6571.9|6571.5|6568.5|0
1650590100000|2022-04-22 01:15:00|6575.5|6572.5|6578.3|6575.3|6580|6577|6573.2|6570.2|0
1650590400000|2022-04-22 01:20:00|6578.7|6575.7|6581.7|6578.7|6581.7|6578.7|6578.3|6575.3|0
1650590700000|2022-04-22 01:25:00|6582.4|6579.4|6573.2|6570.2|6583.4|6580.4|6573.2|6570.2|0
1650591000000|2022-04-22 01:30:00|6573.5|6570.5|6573.2|6570.2|6574.9|6571.9|6568.1|6565.1|0
1650591300000|2022-04-22 01:35:00|6574|6571|6571.8|6568.8|6577.4|6574.4|6571.5|6568.5|0
1650591600000|2022-04-22 01:40:00|6572.2|6569.2|6571.9|6568.9|6572.7|6569.7|6570.1|6567.1|0
1650591900000|2022-04-22 01:45:00|6572.8|6569.8|6570.3|6567.3|6572.8|6569.8|6564.3|6561.3|0
1650592200000|2022-04-22 01:50:00|6569.9|6566.9|6580.4|6577.4|6580.4|6577.4|6568.6|6565.6|0
1650592500000|2022-04-22 01:55:00|6580.7|6577.7|6580.4|6577.4|6582.1|6579.1|6574.5|6571.5|0
1650592800000|2022-04-22 02:00:00|6580.1|6577.1|6577.3|6574.3|6580.4|6577.4|6572|6569|0
1650593100000|2022-04-22 02:05:00|6577.7|6574.7|6582.4|6579.4|6584.1|6581.1|6577.7|6574.7|0
1650593400000|2022-04-22 02:10:00|6582.7|6579.7|6580.7|6577.7|6584.1|6581.1|6579|6576|0
1650593700000|2022-04-22 02:15:00|6581|6578|6582.2|6579.2|6583.9|6580.9|6579.9|6576.9|0
1650594000000|2022-04-22 02:20:00|6582.8|6579.8|6580.5|6577.5|6583.9|6580.9|6578.8|6575.8|0
1650594300000|2022-04-22 02:25:00|6579.9|6576.9|6582.2|6579.2|6582.2|6579.2|6578.8|6575.8|0
1650594600000|2022-04-22 02:30:00|6581.9|6578.9|6580.3|6577.3|6582.2|6579.2|6576.9|6573.9|0
1650594900000|2022-04-22 02:35:00|6580.7|6577.7|6582.3|6579.3|6584|6581|6578.7|6575.7|0
1650595200000|2022-04-22 02:40:00|6581.6|6578.6|6580.6|6577.6|6582.3|6579.3|6578.9|6575.9|0
1650595500000|2022-04-22 02:45:00|6581.2|6578.2|6582.2|6579.2|6582.3|6579.3|6578.8|6575.8|0
1650595800000|2022-04-22 02:50:00|6582.5|6579.5|6583.9|6580.9|6583.9|6580.9|6580.5|6577.5|0
1650596100000|2022-04-22 02:55:00|6583.3|6580.3|6583.5|6580.5|6585.2|6582.2|6580.7|6577.7|0
1650596400000|2022-04-22 03:00:00|6583.8|6580.8|6581.9|6578.9|6585.2|6582.2|6576.8|6573.8|0
1650596700000|2022-04-22 03:05:00|6581.5|6578.5|6578.2|6575.2|6581.5|6578.5|6576.5|6573.5|0
1650597000000|2022-04-22 03:10:00|6577.5|6574.5|6584.9|6581.9|6584.9|6581.9|6576.5|6573.5|0
1650597300000|2022-04-22 03:15:00|6584.3|6581.3|6583.3|6580.3|6586.6|6583.6|6583.3|6580.3|0
1650597600000|2022-04-22 03:20:00|6582.6|6579.6|6583.3|6580.3|6583.3|6580.3|6581.6|6578.6|0
1650597900000|2022-04-22 03:25:00|6583|6580|6583.1|6580.1|6583.3|6580.3|6582.4|6579.4|0
1650598200000|2022-04-22 03:30:00|6583.1|6580.1|6583.3|6580.3|6585|6582|6581.5|6578.5|0
1650598500000|2022-04-22 03:35:00|6583.9|6580.9|6581.6|6578.6|6585|6582|6581.6|6578.6|0
1650598800000|2022-04-22 03:40:00|6582.4|6579.4|6580.8|6577.8|6582.5|6579.5|6579.1|6576.1|0
1650599100000|2022-04-22 03:45:00|6581.4|6578.4|6584.1|6581.1|6584.1|6581.1|6580.8|6577.8|0
1650599400000|2022-04-22 03:50:00|6583.8|6580.8|6584.1|6581.1|6584.1|6581.1|6582.4|6579.4|0
1650599700000|2022-04-22 03:55:00|6583.5|6580.5|6584.1|6581.1|6584.1|6581.1|6582.4|6579.4|0
1650600000000|2022-04-22 04:00:00|6584|6581|6583.4|6580.4|6584.3|6581.3|6582.4|6579.4|0
1650600300000|2022-04-22 04:05:00|6583.1|6580.1|6584.3|6581.3|6584.3|6581.3|6582.6|6579.6|0
1650600600000|2022-04-22 04:10:00|6583.9|6580.9|6584.5|6581.5|6584.5|6581.5|6582.6|6579.6|0
1650600900000|2022-04-22 04:15:00|6583.9|6580.9|6581.2|6578.2|6583.9|6580.9|6577.8|6574.8|0
1650601200000|2022-04-22 04:20:00|6581.1|6578.1|6587.9|6584.9|6589.7|6586.7|6581.1|6578.1|0
1650601500000|2022-04-22 04:25:00|6588|6585|6588|6585|6589.7|6586.7|6587.9|6584.9|0
1650601800000|2022-04-22 04:30:00|6588.1|6585.1|6585.2|6582.2|6588.1|6585.1|6583|6580|0
1650602100000|2022-04-22 04:35:00|6585.5|6582.5|6586.9|6583.9|6586.9|6583.9|6585.2|6582.2|0
1650602400000|2022-04-22 04:40:00|6587|6584|6586.9|6583.9|6587|6584|6585.2|6582.2|0
1650602700000|2022-04-22 04:45:00|6587.5|6584.5|6592|6589|6592|6589|6587.5|6584.5|0
1650603000000|2022-04-22 04:50:00|6592.1|6589.1|6594.1|6591.1|6594.1|6591.1|6592.1|6589.1|0
1650603300000|2022-04-22 04:55:00|6594.2|6591.2|6598.6|6595.6|6598.7|6595.7|6594.1|6591.1|0
1650603600000|2022-04-22 05:00:00|6597.6|6594.6|6601|6598|6601.1|6598.1|6595.8|6592.8|0
1650603900000|2022-04-22 05:05:00|6601.1|6598.1|6609.2|6606.2|6609.3|6606.3|6601.1|6598.1|0
1650604200000|2022-04-22 05:10:00|6608.6|6605.6|6610.1|6607.1|6611.8|6608.8|6604.9|6601.9|0
1650604500000|2022-04-22 05:15:00|6610.4|6607.4|6608.7|6605.7|6613.4|6610.4|6608.7|6605.7|0
1650604800000|2022-04-22 05:20:00|6608.8|6605.8|6608.8|6605.8|6609.6|6606.6|6607.1|6604.1|0
1650605100000|2022-04-22 05:25:00|6609.1|6606.1|6609|6606|6610.5|6607.5|6607.1|6604.1|0
1650605400000|2022-04-22 05:30:00|6609.6|6606.6|6613.9|6610.9|6613.9|6610.9|6607.3|6604.3|0
1650605700000|2022-04-22 05:35:00|6613.7|6610.7|6618.7|6615.7|6618.8|6615.8|6613.7|6610.7|0
1650606000000|2022-04-22 05:40:00|6619.4|6616.4|6620.6|6617.6|6621.8|6618.8|6616.9|6613.9|0
1650606300000|2022-04-22 05:45:00|6621|6618|6620|6617|6625.2|6622.2|6619.2|6616.2|0
1650606600000|2022-04-22 05:50:00|6619.4|6616.4|6618.3|6615.3|6621.7|6618.7|6616.6|6613.6|0
1650606900000|2022-04-22 05:55:00|6617.7|6614.7|6608.9|6605.9|6618.3|6615.3|6607.2|6604.2|0
1650607200000|2022-04-22 06:00:00|6609.4|6605.4|6592.5|6590.5|6609.4|6605.4|6576.8|6574.8|1197
1650607500000|2022-04-22 06:05:00|6593|6591|6593|6591|6596.5|6594.5|6590.5|6588.5|315
1650607800000|2022-04-22 06:10:00|6592.8|6590.8|6594|6592|6596.5|6594.5|6589|6587|325
1650608100000|2022-04-22 06:15:00|6594.3|6592.3|6594.8|6592.8|6597.3|6595.3|6588.5|6586.5|228
1650608400000|2022-04-22 06:20:00|6594.5|6592.5|6599.3|6597.3|6599.5|6597.5|6594.5|6592.5|132
1650608700000|2022-04-22 06:25:00|6599|6597|6602.8|6600.8|6604.5|6602.5|6591.8|6589.8|198
1650609000000|2022-04-22 06:30:00|6603.3|6601.3|6607.5|6605.5|6610.3|6608.3|6600.8|6598.8|311
1650609300000|2022-04-22 06:35:00|6607.3|6605.3|6614|6612|6614|6612|6603.8|6601.8|166
1650609600000|2022-04-22 06:40:00|6614.3|6612.3|6613|6611|6621.3|6619.3|6610.8|6608.8|246
1650609900000|2022-04-22 06:45:00|6612.8|6610.8|6615.8|6613.8|6617|6615|6608.8|6606.8|135
1650610200000|2022-04-22 06:50:00|6615.5|6613.5|6609.8|6607.8|6616|6614|6607.8|6605.8|114
1650610500000|2022-04-22 06:55:00|6609.5|6607.5|6600.5|6598.5|6613.3|6611.3|6600.3|6598.3|368
1650610800000|2022-04-22 07:00:00|6600|6599|6618|6617|6621.3|6620.3|6600|6599|2790
1650611100000|2022-04-22 07:05:00|6618.3|6617.3|6616|6615|6627|6626|6611.5|6610.5|1223
1650611400000|2022-04-22 07:10:00|6616.3|6615.3|6634|6633|6642.3|6641.3|6615|6614|1049
1650611700000|2022-04-22 07:15:00|6634.3|6633.3|6636.3|6635.3|6645.8|6644.8|6631.5|6630.5|936
1650612000000|2022-04-22 07:20:00|6636|6635|6608.8|6607.8|6636|6635|6606.5|6605.5|879
1650612300000|2022-04-22 07:25:00|6608.5|6607.5|6609.8|6608.8|6619|6618|6605.8|6604.8|698
1650612600000|2022-04-22 07:30:00|6609.5|6608.5|6617.3|6616.3|6625|6624|6607.5|6606.5|574
1650612900000|2022-04-22 07:35:00|6615.8|6614.8|6627.5|6626.5|6628.8|6627.8|6612.5|6611.5|716
1650613200000|2022-04-22 07:40:00|6628.2|6627.2|6636.7|6635.7|6637.7|6636.7|6626.2|6625.2|479
1650613500000|2022-04-22 07:45:00|6636.5|6635.5|6633.7|6632.7|6637.5|6636.5|6629.7|6628.7|298
1650613800000|2022-04-22 07:50:00|6634.2|6633.2|6646.5|6645.5|6648.7|6647.7|6630|6629|587
1650614100000|2022-04-22 07:55:00|6646.7|6645.7|6651.2|6650.2|6652.7|6651.7|6642|6641|619
1650614400000|2022-04-22 08:00:00|6651|6650|6654.7|6653.7|6656.5|6655.5|6647.2|6646.2|487
1650614700000|2022-04-22 08:05:00|6654.5|6653.5|6644|6643|6655|6654|6642.2|6641.2|475
1650615000000|2022-04-22 08:10:00|6643.7|6642.7|6644.5|6643.5|6648.7|6647.7|6640.7|6639.7|407
1650615300000|2022-04-22 08:15:00|6644.2|6643.2|6637.2|6636.2|6646.2|6645.2|6635|6634|325
1650615600000|2022-04-22 08:20:00|6637.5|6636.5|6647.2|6646.2|6650.2|6649.2|6633.7|6632.7|420
1650615900000|2022-04-22 08:25:00|6647.5|6646.5|6645.2|6644.2|6653.2|6652.2|6645.2|6644.2|328
1650616200000|2022-04-22 08:30:00|6645|6644|6639.2|6638.2|6647.5|6646.5|6637.2|6636.2|353
1650616500000|2022-04-22 08:35:00|6639.5|6638.5|6634.2|6633.2|6641.2|6640.2|6632|6631|343
1650616800000|2022-04-22 08:40:00|6634|6633|6624.7|6623.7|6635|6634|6623.7|6622.7|337
1650617100000|2022-04-22 08:45:00|6625|6624|6627|6626|6632.5|6631.5|6622.7|6621.7|347
1650617400000|2022-04-22 08:50:00|6627.2|6626.2|6620.5|6619.5|6628.5|6627.5|6620.5|6619.5|375
1650617700000|2022-04-22 08:55:00|6620.2|6619.2|6624.2|6623.2|6628.2|6627.2|6619.2|6618.2|445
1650618000000|2022-04-22 09:00:00|6624.5|6623.5|6625.2|6624.2|6627.2|6626.2|6620.7|6619.7|300
1650618300000|2022-04-22 09:05:00|6625.5|6624.5|6624.7|6623.7|6632.5|6631.5|6622.5|6621.5|256
1650618600000|2022-04-22 09:10:00|6625|6624|6632.7|6631.7|6632.7|6631.7|6624.7|6623.7|305
1650618900000|2022-04-22 09:15:00|6633|6632|6631.7|6630.7|6639.5|6638.5|6628.7|6627.7|369
1650619200000|2022-04-22 09:20:00|6632|6631|6626.2|6625.2|6634.2|6633.2|6624.5|6623.5|3226
1650619500000|2022-04-22 09:25:00|6626.7|6625.7|6633.7|6632.7|6634.5|6633.5|6626.2|6625.2|513
1650619800000|2022-04-22 09:30:00|6633.5|6632.5|6631.5|6630.5|6640|6639|6631.5|6630.5|242
1650620100000|2022-04-22 09:35:00|6631.2|6630.2|6624.2|6623.2|6633.5|6632.5|6621.2|6620.2|179
1650620400000|2022-04-22 09:40:00|6624|6623|6621|6620|6624.7|6623.7|6618|6617|356
1650620700000|2022-04-22 09:45:00|6620.7|6619.7|6622.7|6621.7|6623.2|6622.2|6613.7|6612.7|334
1650621000000|2022-04-22 09:50:00|6622.5|6621.5|6605.7|6604.7|6623|6622|6602.7|6601.7|464
1650621300000|2022-04-22 09:55:00|6606|6605|6591.7|6590.7|6606.2|6605.2|6591|6590|839
1650621600000|2022-04-22 10:00:00|6591.5|6590.5|6609.2|6608.2|6609.2|6608.2|6590.5|6589.5|619
1650621900000|2022-04-22 10:05:00|6609.5|6608.5|6595|6594|6609.5|6608.5|6595|6594|220
1650622200000|2022-04-22 10:10:00|6593.7|6592.7|6604.2|6603.2|6606.7|6605.7|6593.5|6592.5|259
1650622500000|2022-04-22 10:15:00|6604.5|6603.5|6603.7|6602.7|6606.2|6605.2|6598.5|6597.5|234
1650622800000|2022-04-22 10:20:00|6603.5|6602.5|6606.7|6605.7|6608|6607|6602.7|6601.7|267
1650623100000|2022-04-22 10:25:00|6606.5|6605.5|6599.2|6598.2|6606.7|6605.7|6597.7|6596.7|570
1650623400000|2022-04-22 10:30:00|6599.5|6598.5|6597.2|6596.2|6601.7|6600.7|6592.5|6591.5|252
1650623700000|2022-04-22 10:35:00|6597|6596|6606.2|6605.2|6606.2|6605.2|6595.7|6594.7|234
1650624000000|2022-04-22 10:40:00|6606|6605|6608.7|6607.7|6613|6612|6605|6604|206
1650624300000|2022-04-22 10:45:00|6609|6608|6612.5|6611.5|6613.7|6612.7|6608|6607|140
1650624600000|2022-04-22 10:50:00|6612.2|6611.2|6605.7|6604.7|6613.5|6612.5|6604.5|6603.5|223
1650624900000|2022-04-22 10:55:00|6605.5|6604.5|6608|6607|6610.5|6609.5|6603.2|6602.2|257
1650625200000|2022-04-22 11:00:00|6608.7|6607.7|6611.7|6610.7|6615|6614|6608|6607|203
1650625500000|2022-04-22 11:05:00|6612.2|6611.2|6612|6611|6614.7|6613.7|6608.5|6607.5|209
1650625800000|2022-04-22 11:10:00|6611.7|6610.7|6616|6615|6617.7|6616.7|6611.7|6610.7|217
1650626100000|2022-04-22 11:15:00|6615.7|6614.7|6618.2|6617.2|6618.5|6617.5|6612.5|6611.5|200
1650626400000|2022-04-22 11:20:00|6618|6617|6614.7|6613.7|6619.2|6618.2|6612.7|6611.7|184
1650626700000|2022-04-22 11:25:00|6614.5|6613.5|6619.2|6618.2|6619.5|6618.5|6612.5|6611.5|230
1650627000000|2022-04-22 11:30:00|6618.7|6617.7|6616.2|6615.2|6621.7|6620.7|6615.2|6614.2|250
1650627300000|2022-04-22 11:35:00|6616.5|6615.5|6620.7|6619.7|6621.5|6620.5|6614.2|6613.2|172
1650627600000|2022-04-22 11:40:00|6620.6|6619.6|6617.6|6616.6|6620.6|6619.6|6614.9|6613.9|132
1650627900000|2022-04-22 11:45:00|6617.4|6616.4|6616.4|6615.4|6618.4|6617.4|6615.6|6614.6|169
1650628200000|2022-04-22 11:50:00|6616.1|6615.1|6621.1|6620.1|6624.4|6623.4|6612.4|6611.4|267
1650628500000|2022-04-22 11:55:00|6621.4|6620.4|6617.4|6616.4|6622.1|6621.1|6614.1|6613.1|283
1650628800000|2022-04-22 12:00:00|6616.9|6615.9|6619.6|6618.6|6620.4|6619.4|6615.4|6614.4|271
1650629100000|2022-04-22 12:05:00|6619.9|6618.9|6616.1|6615.1|6623.4|6622.4|6615.6|6614.6|180
1650629400000|2022-04-22 12:10:00|6615.9|6614.9|6618.6|6617.6|6619.1|6618.1|6615.6|6614.6|172
1650629700000|2022-04-22 12:15:00|6618.4|6617.4|6625.4|6624.4|6628.4|6627.4|6618.1|6617.1|258
1650630000000|2022-04-22 12:20:00|6625.1|6624.1|6622.1|6621.1|6626.4|6625.4|6621.1|6620.1|177
1650630300000|2022-04-22 12:25:00|6621.6|6620.6|6624.6|6623.6|6626.1|6625.1|6621.6|6620.6|229
1650630600000|2022-04-22 12:30:00|6624.9|6623.9|6619.6|6618.6|6626.6|6625.6|6618.4|6617.4|205
1650630900000|2022-04-22 12:35:00|6619.9|6618.9|6620.1|6619.1|6622.4|6621.4|6617.6|6616.6|3194
1650631200000|2022-04-22 12:40:00|6620.4|6619.4|6617.6|6616.6|6621.1|6620.1|6614.1|6613.1|1186
1650631500000|2022-04-22 12:45:00|6617.9|6616.9|6609.9|6608.9|6621.1|6620.1|6608.1|6607.1|310
1650631800000|2022-04-22 12:50:00|6610.1|6609.1|6611.6|6610.6|6611.9|6610.9|6607.1|6606.1|226
1650632100000|2022-04-22 12:55:00|6611.4|6610.4|6613.1|6612.1|6614.4|6613.4|6610.6|6609.6|202
1650632400000|2022-04-22 13:00:00|6613.4|6612.4|6613.6|6612.6|6615.1|6614.1|6611.6|6610.6|359
1650632700000|2022-04-22 13:05:00|6613.4|6612.4|6604.6|6603.6|6613.9|6612.9|6602.1|6601.1|436
1650633000000|2022-04-22 13:10:00|6604.4|6603.4|6601.9|6600.9|6604.9|6603.9|6600.1|6599.1|388
1650633300000|2022-04-22 13:15:00|6602.1|6601.1|6603.4|6602.4|6607.1|6606.1|6601.9|6600.9|320
1650633600000|2022-04-22 13:20:00|6604.4|6603.4|6611.1|6610.1|6611.1|6610.1|6602.9|6601.9|263
1650633900000|2022-04-22 13:25:00|6611.4|6610.4|6612.6|6611.6|6616.1|6615.1|6610.4|6609.4|202
1650634200000|2022-04-22 13:30:00|6612.9|6611.9|6610.1|6609.1|6615.9|6614.9|6608.4|6607.4|682
1650634500000|2022-04-22 13:35:00|6609.1|6608.1|6586.6|6585.6|6609.4|6608.4|6586.6|6585.6|733
1650634800000|2022-04-22 13:40:00|6586.4|6585.4|6579.1|6578.1|6588.9|6587.9|6577.1|6576.1|805
1650635100000|2022-04-22 13:45:00|6578.9|6577.9|6591.9|6590.9|6591.9|6590.9|6577.9|6576.9|723
1650635400000|2022-04-22 13:50:00|6593.1|6592.1|6593.4|6592.4|6596.6|6595.6|6588.6|6587.6|650
1650635700000|2022-04-22 13:55:00|6593.1|6592.1|6585.9|6584.9|6595.9|6594.9|6583.4|6582.4|647
1650636000000|2022-04-22 14:00:00|6586.1|6585.1|6587.1|6586.1|6600.9|6599.9|6583.4|6582.4|892
1650636300000|2022-04-22 14:05:00|6587.6|6586.6|6602.9|6601.9|6606.4|6605.4|6586.6|6585.6|768
1650636600000|2022-04-22 14:10:00|6602.8|6601.8|6589.5|6588.5|6603.3|6602.3|6588.3|6587.3|632
1650636900000|2022-04-22 14:15:00|6589|6588|6579|6578|6590|6589|6576.5|6575.5|621
1650637200000|2022-04-22 14:20:00|6579.3|6578.3|6580.8|6579.8|6582.5|6581.5|6571.3|6570.3|879
1650637500000|2022-04-22 14:25:00|6580.5|6579.5|6585.8|6584.8|6591.8|6590.8|6579|6578|803
1650637800000|2022-04-22 14:30:00|6585.5|6584.5|6590.5|6589.5|6591.5|6590.5|6585|6584|577
1650638100000|2022-04-22 14:35:00|6590.8|6589.8|6591.5|6590.5|6600|6599|6588.8|6587.8|590
1650638400000|2022-04-22 14:40:00|6591.3|6590.3|6584.5|6583.5|6593.3|6592.3|6581|6580|623
1650638700000|2022-04-22 14:45:00|6584.3|6583.3|6585.8|6584.8|6590.8|6589.8|6582.5|6581.5|480
1650639000000|2022-04-22 14:50:00|6586|6585|6579|6578|6588.3|6587.3|6578.8|6577.8|654
1650639300000|2022-04-22 14:55:00|6579.3|6578.3|6581.5|6580.5|6586.3|6585.3|6578|6577|426
1650639600000|2022-04-22 15:00:00|6582|6581|6586.8|6585.8|6590.8|6589.8|6581.8|6580.8|797
1650639900000|2022-04-22 15:05:00|6587|6586|6597.3|6596.3|6599.5|6598.5|6583.5|6582.5|960
1650640200000|2022-04-22 15:10:00|6597.5|6596.5|6588.3|6587.3|6597.5|6596.5|6588|6587|513
1650640500000|2022-04-22 15:15:00|6588|6587|6588|6587|6590.5|6589.5|6583.8|6582.8|653
1650640800000|2022-04-22 15:20:00|6588.3|6587.3|6577|6576|6589.3|6588.3|6575.5|6574.5|1220
1650641100000|2022-04-22 15:25:00|6577.3|6576.3|6576.8|6575.8|6580.3|6579.3|6574.8|6573.8|1397
1650641400000|2022-04-22 15:30:00|6569.4|6568.4|6573.1|6571.1|6573.1|6571.1|6559.4|6557.4|8399
1650641700000|2022-04-22 15:35:00|6572.4|6570.4|6568.9|6566.9|6574.9|6572.9|6564.6|6562.6|2848
1650642000000|2022-04-22 15:40:00|6568.6|6566.6|6559.1|6557.1|6568.6|6566.6|6557.9|6555.9|1818
1650642300000|2022-04-22 15:45:00|6559.4|6557.4|6559.9|6557.9|6563.1|6561.1|6558.4|6556.4|250
1650642600000|2022-04-22 15:50:00|6559.6|6557.6|6560.1|6558.1|6563.9|6561.9|6559.1|6557.1|254
1650642900000|2022-04-22 15:55:00|6560.4|6558.4|6558.4|6556.4|6562.6|6560.6|6557.4|6555.4|233
1650643200000|2022-04-22 16:00:00|6558.1|6556.1|6557.4|6555.4|6559.6|6557.6|6555.6|6553.6|204
1650643500000|2022-04-22 16:05:00|6557.1|6555.1|6556.1|6554.1|6562.1|6560.1|6555.9|6553.9|162
1650643800000|2022-04-22 16:10:00|6556.4|6554.4|6558.4|6556.4|6558.9|6556.9|6554.1|6552.1|211
1650644100000|2022-04-22 16:15:00|6558.1|6556.1|6559.1|6557.1|6559.4|6557.4|6553.1|6551.1|195
1650644400000|2022-04-22 16:20:00|6558.9|6556.9|6560.6|6558.6|6562.4|6560.4|6558.6|6556.6|123
1650644700000|2022-04-22 16:25:00|6560.9|6558.9|6561.1|6559.1|6564.9|6562.9|6560.9|6558.9|140
1650645000000|2022-04-22 16:30:00|6560.9|6558.9|6567.1|6565.1|6568.4|6566.4|6560.1|6558.1|118
1650645300000|2022-04-22 16:35:00|6567.6|6565.6|6568.1|6566.1|6571.9|6569.9|6567.1|6565.1|328
1650645600000|2022-04-22 16:40:00|6568.4|6566.4|6569.4|6567.4|6569.9|6567.9|6565.4|6563.4|96
1650645900000|2022-04-22 16:45:00|6569.1|6567.1|6569.6|6567.6|6571.4|6569.4|6567.4|6565.4|58
1650646200000|2022-04-22 16:50:00|6569.4|6567.4|6561.6|6559.6|6569.9|6567.9|6561.6|6559.6|59
1650646500000|2022-04-22 16:55:00|6561.9|6559.9|6563.1|6561.1|6565.4|6563.4|6561.6|6559.6|135
1650646800000|2022-04-22 17:00:00|6562.9|6560.9|6561.1|6559.1|6564.4|6562.4|6557.9|6555.9|104
1650647100000|2022-04-22 17:05:00|6561.4|6559.4|6563.4|6561.4|6566.6|6564.6|6561.1|6559.1|67
1650647400000|2022-04-22 17:10:00|6563.1|6561.1|6566.1|6564.1|6567.9|6565.9|6561.6|6559.6|46
1650647700000|2022-04-22 17:15:00|6565.9|6563.9|6566.6|6564.6|6569.4|6567.4|6564.6|6562.6|65
1650648000000|2022-04-22 17:20:00|6566.4|6564.4|6554.4|6552.4|6566.4|6564.4|6554.4|6552.4|56
1650648300000|2022-04-22 17:25:00|6554.6|6552.6|6559.6|6557.6|6561.6|6559.6|6554.1|6552.1|63
1650648600000|2022-04-22 17:30:00|6559.4|6557.4|6556.1|6554.1|6559.6|6557.6|6555.6|6553.6|81
1650648900000|2022-04-22 17:35:00|6555.9|6553.9|6553.6|6551.6|6556.1|6554.1|6553.1|6551.1|43
1650649200000|2022-04-22 17:40:00|6553.4|6551.4|6555.9|6553.9|6556.6|6554.6|6550.9|6548.9|163
1650649500000|2022-04-22 17:45:00|6555.6|6553.6|6554.1|6552.1|6558.1|6556.1|6553.6|6551.6|46
1650649800000|2022-04-22 17:50:00|6554.4|6552.4|6549.6|6547.6|6554.4|6552.4|6549.6|6547.6|39
1650650100000|2022-04-22 17:55:00|6549.1|6547.1|6549.1|6547.1|6551.9|6549.9|6549.1|6547.1|48
1650650400000|2022-04-22 18:00:00|6548.9|6546.9|6546.6|6544.6|6550.1|6548.1|6546.1|6544.1|79
1650650700000|2022-04-22 18:05:00|6546.9|6544.9|6545.6|6543.6|6550.6|6548.6|6544.4|6542.4|112
1650651000000|2022-04-22 18:10:00|6545.4|6543.4|6549.1|6547.1|6549.6|6547.6|6544.6|6542.6|225
1650651300000|2022-04-22 18:15:00|6548.9|6546.9|6559.6|6557.6|6560.6|6558.6|6547.1|6545.1|204
1650651600000|2022-04-22 18:20:00|6559.4|6557.4|6552.9|6550.9|6561.4|6559.4|6551.6|6549.6|99
1650651900000|2022-04-22 18:25:00|6552.6|6550.6|6548.1|6546.1|6552.6|6550.6|6547.1|6545.1|50
1650652200000|2022-04-22 18:30:00|6547.9|6545.9|6541.1|6539.1|6551.1|6549.1|6541.1|6539.1|91
1650652500000|2022-04-22 18:35:00|6540.9|6538.9|6539.9|6537.9|6542.9|6540.9|6539.1|6537.1|49
1650652800000|2022-04-22 18:40:00|6539.6|6537.6|6543.4|6541.4|6544.6|6542.6|6539.6|6537.6|34
1650653100000|2022-04-22 18:45:00|6543.6|6541.6|6539.1|6537.1|6543.9|6541.9|6537.6|6535.6|52
1650653400000|2022-04-22 18:50:00|6539.4|6537.4|6535.6|6533.6|6539.6|6537.6|6534.4|6532.4|130
1650653700000|2022-04-22 18:55:00|6535.9|6533.9|6539.1|6537.1|6539.1|6537.1|6531.9|6529.9|107
1650654000000|2022-04-22 19:00:00|6539.4|6537.4|6532.6|6530.6|6540.1|6538.1|6530.6|6528.6|71
1650654300000|2022-04-22 19:05:00|6532.9|6530.9|6532.9|6530.9|6537.4|6535.4|6531.9|6529.9|108
1650654600000|2022-04-22 19:10:00|6533.1|6531.1|6545.9|6543.9|6549.4|6547.4|6529.6|6527.6|146
1650654900000|2022-04-22 19:15:00|6545.6|6543.6|6549.6|6547.6|6553.4|6551.4|6542.6|6540.6|68
1650655200000|2022-04-22 19:20:00|6549.4|6547.4|6543.9|6541.9|6551.4|6549.4|6541.9|6539.9|41
1650655500000|2022-04-22 19:25:00|6544.1|6542.1|6546.9|6544.9|6549.6|6547.6|6543.6|6541.6|43
1650655800000|2022-04-22 19:30:00|6547.1|6545.1|6562.4|6560.4|6563.9|6561.9|6547.1|6545.1|99
1650656100000|2022-04-22 19:35:00|6562.6|6560.6|6559.9|6557.9|6566.1|6564.1|6556.9|6554.9|94
1650656400000|2022-04-22 19:40:00|6559.6|6557.6|6551.4|6549.4|6562.6|6560.6|6548.9|6546.9|143
1650656700000|2022-04-22 19:45:00|6551.1|6549.1|6532.4|6530.4|6551.6|6549.6|6532.1|6530.1|167
1650657000000|2022-04-22 19:50:00|6531.6|6529.6|6526.9|6524.9|6534.1|6532.1|6521.1|6519.1|547
1650657300000|2022-04-22 19:55:00|6526.6|6524.6|6533.9|6531.9|6533.9|6531.9|6523.9|6521.9|234
1650657600000|2022-04-22 20:00:00|6529.1|6527.1|6524.8|6520.8|6534.7|6530.7|6524.5|6520.5|0
1650657900000|2022-04-22 20:05:00|6524.7|6520.7|6514|6510|6527|6523|6513.3|6509.3|0
1650658200000|2022-04-22 20:10:00|6514.1|6510.1|6515.5|6511.5|6517.9|6513.9|6512|6508|0
1650658500000|2022-04-22 20:15:00|6515.3|6511.3|6513.7|6509.7|6517|6513|6511.1|6507.1|0
1650658800000|2022-04-22 20:20:00|6515.7|6511.7|6516.1|6512.1|6516.4|6512.4|6514.4|6510.4|0
1650659100000|2022-04-22 20:25:00|6515.9|6511.9|6514.2|6510.2|6517.2|6513.2|6514.2|6510.2|0
1650659400000|2022-04-22 20:30:00|6514.8|6510.8|6513.3|6509.3|6516.7|6512.7|6512.4|6508.4|0
1650659700000|2022-04-22 20:35:00|6513.5|6509.5|6517.7|6513.7|6517.7|6513.7|6511.8|6507.8|0
1650660000000|2022-04-22 20:40:00|6517.4|6513.4|6517.8|6513.8|6518.2|6514.2|6516.1|6512.1|0
1650660300000|2022-04-22 20:45:00|6517.9|6513.9|6519.8|6515.8|6519.8|6515.8|6517.5|6513.5|0
1650660600000|2022-04-22 20:50:00|6519.9|6515.9|6521.9|6517.9|6524.7|6520.7|6519.9|6515.9|0
1650660900000|2022-04-22 20:55:00|6522.2|6518.2|6520.3|6516.3|6524.1|6520.1|6519.3|6515.3|0
1650837600000|2022-04-24 22:00:00|6566.4|6562.4|6574.7|6570.7|6574.7|6570.7|6562|6558|0
1650837900000|2022-04-24 22:05:00|6574.4|6570.4|6591.2|6587.2|6593.9|6589.9|6574.4|6570.4|0
1650838200000|2022-04-24 22:10:00|6590.8|6586.8|6599.4|6595.4|6599.4|6595.4|6590.8|6586.8|0
1650838500000|2022-04-24 22:15:00|6599.5|6595.5|6595.1|6591.1|6599.5|6595.5|6594.7|6590.7|0
1650838800000|2022-04-24 22:20:00|6594.4|6590.4|6593|6589|6598.5|6594.5|6590.3|6586.3|0
1650839100000|2022-04-24 22:25:00|6592.8|6588.8|6591.7|6587.7|6595.1|6591.1|6589.1|6585.1|0
1650839400000|2022-04-24 22:30:00|6591|6587|6595.9|6591.9|6597.3|6593.3|6588.8|6584.8|0
1650839700000|2022-04-24 22:35:00|6595.8|6591.8|6589.3|6585.3|6598.3|6594.3|6584.9|6580.9|0
1650840000000|2022-04-24 22:40:00|6589.1|6585.1|6592.2|6588.2|6593.3|6589.3|6586|6582|0
1650840300000|2022-04-24 22:45:00|6592.4|6588.4|6596.3|6592.3|6596.3|6592.3|6590.5|6586.5|0
1650840600000|2022-04-24 22:50:00|6596|6592|6598.7|6594.7|6599|6595|6594.7|6590.7|0
1650840900000|2022-04-24 22:55:00|6598.5|6594.5|6598.6|6594.6|6600|6596|6597.7|6593.7|0
1650841200000|2022-04-24 23:00:00|6599.3|6595.3|6597.7|6593.7|6600.2|6596.2|6597.6|6593.6|0
1650841500000|2022-04-24 23:05:00|6597.6|6593.6|6596.7|6592.7|6598.2|6594.2|6595.5|6591.5|0
1650841800000|2022-04-24 23:10:00|6596.8|6592.8|6598.6|6594.6|6601.2|6597.2|6596.2|6592.2|0
1650842100000|2022-04-24 23:15:00|6599|6595|6593.5|6590.5|6599.6|6596.6|6590.9|6587.9|0
1650842400000|2022-04-24 23:20:00|6593.6|6590.6|6598.4|6595.4|6598.6|6595.6|6593|6590|0
1650842700000|2022-04-24 23:25:00|6598.8|6595.8|6602|6599|6602.8|6599.8|6597.3|6594.3|0
1650843000000|2022-04-24 23:30:00|6601.6|6598.6|6600|6597|6604.1|6601.1|6599.7|6596.7|0
1650843300000|2022-04-24 23:35:00|6600.2|6597.2|6598.6|6595.6|6600.7|6597.7|6598.3|6595.3|0
1650843600000|2022-04-24 23:40:00|6598.5|6595.5|6596.7|6593.7|6599.8|6596.8|6596.4|6593.4|0
1650843900000|2022-04-24 23:45:00|6596.9|6593.9|6596.5|6593.5|6598.8|6595.8|6593.9|6590.9|0
1650844200000|2022-04-24 23:50:00|6596.3|6593.3|6595.2|6592.2|6597.1|6594.1|6593.7|6590.7|0
1650844500000|2022-04-24 23:55:00|6595.4|6592.4|6593.7|6590.7|6596.7|6593.7|6592.8|6589.8|0
1650844800000|2022-04-25 00:00:00|6593.5|6590.5|6587.3|6584.3|6597.5|6594.5|6586.8|6583.8|0
1650845100000|2022-04-25 00:05:00|6587.4|6584.4|6570.7|6567.7|6588|6585|6565.1|6562.1|0
1650845400000|2022-04-25 00:10:00|6570.8|6567.8|6557.8|6554.8|6571.8|6568.8|6556.8|6553.8|0
1650845700000|2022-04-25 00:15:00|6558.2|6555.2|6527.8|6524.8|6561.5|6558.5|6526.1|6523.1|0
1650846000000|2022-04-25 00:20:00|6528.1|6525.1|6522.3|6519.3|6528.7|6525.7|6516.8|6513.8|0
1650846300000|2022-04-25 00:25:00|6522.4|6519.4|6527.6|6524.6|6527.6|6524.6|6522.4|6519.4|0
1650846600000|2022-04-25 00:30:00|6528.3|6525.3|6532.2|6529.2|6534.6|6531.6|6527.6|6524.6|0
1650846900000|2022-04-25 00:35:00|6531.6|6528.6|6541.7|6538.7|6541.7|6538.7|6529.6|6526.6|0
1650847200000|2022-04-25 00:40:00|6542|6539|6536.9|6533.9|6542.5|6539.5|6536.6|6533.6|0
1650847500000|2022-04-25 00:45:00|6536.2|6533.2|6537.4|6534.4|6540.7|6537.7|6535.2|6532.2|0
1650847800000|2022-04-25 00:50:00|6537.7|6534.7|6537.3|6534.3|6539.2|6536.2|6535.6|6532.6|0
1650848100000|2022-04-25 00:55:00|6536.9|6533.9|6537.2|6534.2|6542.3|6539.3|6535.5|6532.5|0
1650848400000|2022-04-25 01:00:00|6537.9|6534.9|6533.8|6530.8|6540.6|6537.6|6532.1|6529.1|0
1650848700000|2022-04-25 01:05:00|6533.2|6530.2|6520.6|6517.6|6533.2|6530.2|6520.6|6517.6|0
1650849000000|2022-04-25 01:10:00|6520|6517|6511.4|6508.4|6520.9|6517.9|6508.8|6505.8|0
1650849300000|2022-04-25 01:15:00|6511|6508|6516.5|6513.5|6521.6|6518.6|6509.7|6506.7|0
1650849600000|2022-04-25 01:20:00|6516.6|6513.6|6505.1|6502.1|6517.8|6514.8|6505.1|6502.1|0
1650849900000|2022-04-25 01:25:00|6504.4|6501.4|6500.9|6497.9|6508.5|6505.5|6499.9|6496.9|0
1650850200000|2022-04-25 01:30:00|6501.2|6498.2|6501.7|6498.7|6504.3|6501.3|6496.5|6493.5|0
1650850500000|2022-04-25 01:35:00|6501.1|6498.1|6502.2|6499.2|6505.4|6502.4|6498.7|6495.7|0
1650850800000|2022-04-25 01:40:00|6502.8|6499.8|6499.2|6496.2|6503.9|6500.9|6497.1|6494.1|0
1650851100000|2022-04-25 01:45:00|6499.9|6496.9|6499.3|6496.3|6502.7|6499.7|6497.6|6494.6|0
1650851400000|2022-04-25 01:50:00|6498.7|6495.7|6499.2|6496.2|6502.7|6499.7|6497.6|6494.6|0
1650851700000|2022-04-25 01:55:00|6499.3|6496.3|6501|6498|6502.7|6499.7|6497.5|6494.5|0
1650852000000|2022-04-25 02:00:00|6501.7|6498.7|6502.9|6499.9|6504.5|6501.5|6501.1|6498.1|0
1650852300000|2022-04-25 02:05:00|6502.5|6499.5|6501.3|6498.3|6502.9|6499.9|6499.5|6496.5|0
1650852600000|2022-04-25 02:10:00|6501.4|6498.4|6498.7|6495.7|6507.1|6504.1|6498.1|6495.1|0
1650852900000|2022-04-25 02:15:00|6499.4|6496.4|6500.4|6497.4|6503.8|6500.8|6498.7|6495.7|0
1650853200000|2022-04-25 02:20:00|6500.5|6497.5|6501|6498|6504|6501|6500.5|6497.5|0
1650853500000|2022-04-25 02:25:00|6500.7|6497.7|6499.5|6496.5|6501|6498|6497.7|6494.7|0
1650853800000|2022-04-25 02:30:00|6499.8|6496.8|6499.5|6496.5|6500.3|6497.3|6496|6493|0
1650854100000|2022-04-25 02:35:00|6500.2|6497.2|6497.8|6494.8|6501.2|6498.2|6497.8|6494.8|0
1650854400000|2022-04-25 02:40:00|6498.5|6495.5|6498|6495|6501.3|6498.3|6497.9|6494.9|0
1650854700000|2022-04-25 02:45:00|6498.3|6495.3|6498|6495|6499.7|6496.7|6497.2|6494.2|0
1650855000000|2022-04-25 02:50:00|6498.1|6495.1|6498.1|6495.1|6498.1|6495.1|6496.4|6493.4|0
1650855300000|2022-04-25 02:55:00|6497.7|6494.7|6496.3|6493.3|6499.7|6496.7|6496.3|6493.3|0
1650855600000|2022-04-25 03:00:00|6496.9|6493.9|6498.4|6495.4|6504.8|6501.8|6496.3|6493.3|0
1650855900000|2022-04-25 03:05:00|6499.4|6496.4|6499.4|6496.4|6501.1|6498.1|6499.4|6496.4|0
1650856200000|2022-04-25 03:10:00|6501.1|6498.1|6506.5|6503.5|6506.5|6503.5|6501.1|6498.1|0
1650856500000|2022-04-25 03:15:00|6505.8|6502.8|6509.9|6506.9|6511.5|6508.5|6504.7|6501.7|0
1650856800000|2022-04-25 03:20:00|6510.3|6507.3|6512.5|6509.5|6514.2|6511.2|6510.3|6507.3|0
1650857100000|2022-04-25 03:25:00|6512.2|6509.2|6509.2|6506.2|6512.2|6509.2|6507.5|6504.5|0
1650857400000|2022-04-25 03:30:00|6509.8|6506.8|6507.9|6504.9|6510.9|6507.9|6507.5|6504.5|0
1650857700000|2022-04-25 03:35:00|6509.6|6506.6|6506|6503|6509.6|6506.6|6505.2|6502.2|0
1650858000000|2022-04-25 03:40:00|6506.1|6503.1|6507.8|6504.8|6511.2|6508.2|6506|6503|0
1650858300000|2022-04-25 03:45:00|6507.1|6504.1|6512.7|6509.7|6512.9|6509.9|6506.1|6503.1|0
1650858600000|2022-04-25 03:50:00|6512.4|6509.4|6514.4|6511.4|6514.5|6511.5|6511|6508|0
1650858900000|2022-04-25 03:55:00|6513.8|6510.8|6506.4|6503.4|6513.8|6510.8|6505.9|6502.9|0
1650859200000|2022-04-25 04:00:00|6506.7|6503.7|6512.9|6509.9|6512.9|6509.9|6506.4|6503.4|0
1650859500000|2022-04-25 04:05:00|6512.3|6509.3|6511.3|6508.3|6513|6510|6509.6|6506.6|0
1650859800000|2022-04-25 04:10:00|6510.6|6507.6|6507.9|6504.9|6510.6|6507.6|6507.9|6504.9|0
1650860100000|2022-04-25 04:15:00|6507.6|6504.6|6506.2|6503.2|6509.6|6506.6|6506.2|6503.2|0
1650860400000|2022-04-25 04:20:00|6505.2|6502.2|6499.6|6496.6|6505.2|6502.2|6499.1|6496.1|0
1650860700000|2022-04-25 04:25:00|6499.2|6496.2|6499.1|6496.1|6499.6|6496.6|6497.9|6494.9|0
1650861000000|2022-04-25 04:30:00|6499.6|6496.6|6498.3|6495.3|6499.6|6496.6|6497.9|6494.9|0
1650861300000|2022-04-25 04:35:00|6498.4|6495.4|6498.4|6495.4|6498.5|6495.5|6498.4|6495.4|0
1650861600000|2022-04-25 04:40:00|6498.5|6495.5|6494.8|6491.8|6498.5|6495.5|6494.8|6491.8|0
1650861900000|2022-04-25 04:45:00|6494.9|6491.9|6496.3|6493.3|6498|6495|6494.6|6491.6|0
1650862200000|2022-04-25 04:50:00|6496.2|6493.2|6494.8|6491.8|6496.4|6493.4|6494.5|6491.5|0
1650862500000|2022-04-25 04:55:00|6495.6|6492.6|6498.5|6495.5|6500|6497|6494.8|6491.8|0
1650862800000|2022-04-25 05:00:00|6499.1|6496.1|6500.2|6497.2|6500.2|6497.2|6496.8|6493.8|0
1650863100000|2022-04-25 05:05:00|6500.5|6497.5|6497|6494|6501|6498|6496.9|6493.9|0
1650863400000|2022-04-25 05:10:00|6497.3|6494.3|6500.3|6497.3|6503.8|6500.8|6496.8|6493.8|0
1650863700000|2022-04-25 05:15:00|6500.8|6497.8|6507.2|6504.2|6507.2|6504.2|6500.6|6497.6|0
1650864000000|2022-04-25 05:20:00|6507.8|6504.8|6514.6|6511.6|6515.5|6512.5|6507.8|6504.8|0
1650864300000|2022-04-25 05:25:00|6514.5|6511.5|6517.5|6514.5|6518.7|6515.7|6513.6|6510.6|0
1650864600000|2022-04-25 05:30:00|6517.6|6514.6|6514.2|6511.2|6517.6|6514.6|6512.5|6509.5|0
1650864900000|2022-04-25 05:35:00|6514.8|6511.8|6507.4|6504.4|6515.9|6512.9|6505.6|6502.6|0
1650865200000|2022-04-25 05:40:00|6508.1|6505.1|6504.9|6501.9|6510.6|6507.6|6504.9|6501.9|0
1650865500000|2022-04-25 05:45:00|6505.6|6502.6|6505.3|6502.3|6508.8|6505.8|6503.2|6500.2|0
1650865800000|2022-04-25 05:50:00|6505.2|6502.2|6499.2|6496.2|6505.3|6502.3|6498.5|6495.5|0
1650866100000|2022-04-25 05:55:00|6499.5|6496.5|6494.8|6491.8|6502.5|6499.5|6494.8|6491.8|0
1650866400000|2022-04-25 06:00:00|6494.7|6491.7|6480.9|6478.9|6495.2|6491.7|6469.6|6467.6|1069
1650866700000|2022-04-25 06:05:00|6481.1|6479.1|6470.9|6468.9|6483.1|6481.1|6470.6|6468.6|338
1650867000000|2022-04-25 06:10:00|6470.4|6468.4|6460.6|6458.6|6474.4|6472.4|6453.6|6451.6|390
1650867300000|2022-04-25 06:15:00|6460.4|6458.4|6472.6|6470.6|6480.1|6478.1|6458.9|6456.9|335
1650867600000|2022-04-25 06:20:00|6472.9|6470.9|6482.4|6480.4|6487.4|6485.4|6472.9|6470.9|228
1650867900000|2022-04-25 06:25:00|6481.9|6479.9|6488.6|6486.6|6491.4|6489.4|6481.9|6479.9|204
1650868200000|2022-04-25 06:30:00|6488.9|6486.9|6500.9|6498.9|6503.4|6501.4|6487.4|6485.4|295
1650868500000|2022-04-25 06:35:00|6501.1|6499.1|6496.6|6494.6|6501.9|6499.9|6488.6|6486.6|287
1650868800000|2022-04-25 06:40:00|6496.9|6494.9|6488.6|6486.6|6504.4|6502.4|6488.1|6486.1|293
1650869100000|2022-04-25 06:45:00|6488.9|6486.9|6481.6|6479.6|6492.6|6490.6|6477.9|6475.9|149
1650869400000|2022-04-25 06:50:00|6481.9|6479.9|6473.4|6471.4|6484.6|6482.6|6464.9|6462.9|333
1650869700000|2022-04-25 06:55:00|6473.6|6471.6|6463.1|6461.1|6474.6|6472.6|6455.6|6453.6|425
1650870000000|2022-04-25 07:00:00|6462.6|6461.6|6447.6|6446.6|6470.6|6469.6|6445.6|6444.6|2531
1650870300000|2022-04-25 07:05:00|6447.9|6446.9|6464.6|6463.6|6478.6|6477.6|6446.1|6445.1|1685
1650870600000|2022-04-25 07:10:00|6463.6|6462.6|6459.1|6458.1|6471.1|6470.1|6448.1|6447.1|1125
1650870900000|2022-04-25 07:15:00|6458.1|6457.1|6491.6|6490.6|6509.1|6508.1|6456.1|6455.1|2216
1650871200000|2022-04-25 07:20:00|6491.1|6490.1|6509.4|6508.4|6509.6|6508.6|6488.6|6487.6|1131
1650871500000|2022-04-25 07:25:00|6509.1|6508.1|6501.6|6500.6|6514.1|6513.1|6497.6|6496.6|1020
1650871800000|2022-04-25 07:30:00|6501.9|6500.9|6479.4|6478.4|6502.9|6501.9|6478.9|6477.9|874
1650872100000|2022-04-25 07:35:00|6479.1|6478.1|6478.1|6477.1|6487.9|6486.9|6470.6|6469.6|785
1650872400000|2022-04-25 07:40:00|6478.7|6477.7|6486.7|6485.7|6491.7|6490.7|6469.7|6468.7|612
1650872700000|2022-04-25 07:45:00|6487.5|6486.5|6483|6482|6496.5|6495.5|6482.7|6481.7|579
1650873000000|2022-04-25 07:50:00|6482.7|6481.7|6459.2|6458.2|6484.5|6483.5|6451.7|6450.7|1645
1650873300000|2022-04-25 07:55:00|6459|6458|6457.7|6456.7|6466.7|6465.7|6454.2|6453.2|494
1650873600000|2022-04-25 08:00:00|6458|6457|6465.7|6464.7|6469.5|6468.5|6452|6451|612
1650873900000|2022-04-25 08:05:00|6465.5|6464.5|6463.7|6462.7|6480.7|6479.7|6463.7|6462.7|530
1650874200000|2022-04-25 08:10:00|6464|6463|6454.2|6453.2|6472.2|6471.2|6450.2|6449.2|788
1650874500000|2022-04-25 08:15:00|6454.5|6453.5|6453.7|6452.7|6464.2|6463.2|6449|6448|371
1650874800000|2022-04-25 08:20:00|6454|6453|6440.2|6439.2|6454.5|6453.5|6436|6435|615
1650875100000|2022-04-25 08:25:00|6440.5|6439.5|6428|6427|6448.2|6447.2|6427.7|6426.7|551
1650875400000|2022-04-25 08:30:00|6427.7|6426.7|6445.7|6444.7|6448.7|6447.7|6427.7|6426.7|518
1650875700000|2022-04-25 08:35:00|6445.5|6444.5|6442.2|6441.2|6449|6448|6441.2|6440.2|227
1650876000000|2022-04-25 08:40:00|6442|6441|6436.2|6435.2|6443.7|6442.7|6436|6435|318
1650876300000|2022-04-25 08:45:00|6436|6435|6418.7|6417.7|6438.2|6437.2|6417.7|6416.7|603
1650876600000|2022-04-25 08:50:00|6418.5|6417.5|6409|6408|6420.5|6419.5|6408|6407|798
1650876900000|2022-04-25 08:55:00|6409.2|6408.2|6417.2|6416.2|6417.5|6416.5|6409|6408|604
1650877200000|2022-04-25 09:00:00|6416.7|6415.7|6429|6428|6429|6428|6416.2|6415.2|499
1650877500000|2022-04-25 09:05:00|6428.7|6427.7|6425|6424|6430.7|6429.7|6416|6415|466
1650877800000|2022-04-25 09:10:00|6424.2|6423.2|6412.7|6411.7|6426.2|6425.2|6411.2|6410.2|534
1650878100000|2022-04-25 09:15:00|6412.5|6411.5|6414.7|6413.7|6424.2|6423.2|6411|6410|359
1650878400000|2022-04-25 09:20:00|6415|6414|6416.5|6415.5|6426.7|6425.7|6412.2|6411.2|462
1650878700000|2022-04-25 09:25:00|6416.7|6415.7|6420.5|6419.5|6427.2|6426.2|6413.5|6412.5|415
1650879000000|2022-04-25 09:30:00|6420.2|6419.2|6436.7|6435.7|6438.5|6437.5|6418|6417|820
1650879300000|2022-04-25 09:35:00|6437|6436|6429.2|6428.2|6438.2|6437.2|6428|6427|240
1650879600000|2022-04-25 09:40:00|6429|6428|6442|6441|6442.2|6441.2|6427.5|6426.5|302
1650879900000|2022-04-25 09:45:00|6442.2|6441.2|6444.7|6443.7|6445.7|6444.7|6439.2|6438.2|577
1650880200000|2022-04-25 09:50:00|6445|6444|6441.2|6440.2|6448.7|6447.7|6433.5|6432.5|700
1650880500000|2022-04-25 09:55:00|6441.5|6440.5|6427.7|6426.7|6444.2|6443.2|6427.7|6426.7|343
1650880800000|2022-04-25 10:00:00|6428.2|6427.2|6424.2|6423.2|6436.2|6435.2|6423.5|6422.5|455
1650881100000|2022-04-25 10:05:00|6424.5|6423.5|6428.7|6427.7|6429.7|6428.7|6420.2|6419.2|401
1650881400000|2022-04-25 10:10:00|6429|6428|6422.2|6421.2|6431.2|6430.2|6420|6419|327
1650881700000|2022-04-25 10:15:00|6422|6421|6427.2|6426.2|6428.5|6427.5|6418.7|6417.7|225
1650882000000|2022-04-25 10:20:00|6427.5|6426.5|6425.7|6424.7|6431|6430|6422.7|6421.7|274
1650882300000|2022-04-25 10:25:00|6425.5|6424.5|6425.2|6424.2|6431|6430|6424.5|6423.5|263
1650882600000|2022-04-25 10:30:00|6425|6424|6422.7|6421.7|6429.7|6428.7|6421.5|6420.5|256
1650882900000|2022-04-25 10:35:00|6422.5|6421.5|6423.2|6422.2|6430.7|6429.7|6421.2|6420.2|309
1650883200000|2022-04-25 10:40:00|6423|6422|6420.5|6419.5|6425.7|6424.7|6419.5|6418.5|393
1650883500000|2022-04-25 10:45:00|6420.7|6419.7|6427.7|6426.7|6428.7|6427.7|6420.7|6419.7|321
1650883800000|2022-04-25 10:50:00|6427.5|6426.5|6428.7|6427.7|6434.7|6433.7|6426.2|6425.2|379
1650884100000|2022-04-25 10:55:00|6428.5|6427.5|6428.7|6427.7|6431.2|6430.2|6422.2|6421.2|290
1650884400000|2022-04-25 11:00:00|6428.5|6427.5|6433.7|6432.7|6438.5|6437.5|6427.5|6426.5|337
1650884700000|2022-04-25 11:05:00|6433.5|6432.5|6431.2|6430.2|6436.5|6435.5|6430.2|6429.2|273
1650885000000|2022-04-25 11:10:00|6431|6430|6431.2|6430.2|6433.7|6432.7|6429.7|6428.7|176
1650885300000|2022-04-25 11:15:00|6431|6430|6426.5|6425.5|6433|6432|6425.7|6424.7|267
1650885600000|2022-04-25 11:20:00|6426.7|6425.7|6441.7|6440.7|6453.7|6452.7|6420|6419|1420
1650885900000|2022-04-25 11:25:00|6441.5|6440.5|6428.5|6427.5|6443.7|6442.7|6428.2|6427.2|225
1650886200000|2022-04-25 11:30:00|6428.2|6427.2|6444|6443|6446.2|6445.2|6427.2|6426.2|339
1650886500000|2022-04-25 11:35:00|6444.2|6443.2|6453.7|6452.7|6457|6456|6444|6443|459
1650886800000|2022-04-25 11:40:00|6453|6452|6449.5|6448.5|6454|6453|6446.3|6445.3|274
1650887100000|2022-04-25 11:45:00|6449.8|6448.8|6451.3|6450.3|6456|6455|6446.3|6445.3|306
1650887400000|2022-04-25 11:50:00|6451.5|6450.5|6459|6458|6461|6460|6450.8|6449.8|310
1650887700000|2022-04-25 11:55:00|6459.3|6458.3|6457.5|6456.5|6459.8|6458.8|6451.5|6450.5|233
1650888000000|2022-04-25 12:00:00|6457.3|6456.3|6454|6453|6459.5|6458.5|6448.5|6447.5|447
1650888300000|2022-04-25 12:05:00|6453.8|6452.8|6460.5|6459.5|6464.8|6463.8|6452|6451|593
1650888600000|2022-04-25 12:10:00|6460.8|6459.8|6458.5|6457.5|6467.3|6466.3|6457|6456|499
1650888900000|2022-04-25 12:15:00|6458.3|6457.3|6471.8|6470.8|6472.5|6471.5|6458.3|6457.3|617
1650889200000|2022-04-25 12:20:00|6472.5|6471.5|6475.5|6474.5|6476.3|6475.3|6468|6467|507
1650889500000|2022-04-25 12:25:00|6475.3|6474.3|6479|6478|6479.3|6478.3|6472.5|6471.5|545
1650889800000|2022-04-25 12:30:00|6479.3|6478.3|6479.8|6478.8|6483|6482|6478|6477|410
1650890100000|2022-04-25 12:35:00|6480|6479|6480.8|6479.8|6486.5|6485.5|6479.8|6478.8|595
1650890400000|2022-04-25 12:40:00|6481|6480|6489.8|6488.8|6491.3|6490.3|6480.8|6479.8|529
1650890700000|2022-04-25 12:45:00|6490|6489|6494|6493|6495.5|6494.5|6486|6485|465
1650891000000|2022-04-25 12:50:00|6494.3|6493.3|6489.5|6488.5|6494.8|6493.8|6487|6486|362
1650891300000|2022-04-25 12:55:00|6489.8|6488.8|6497.5|6496.5|6499.5|6498.5|6489.5|6488.5|467
1650891600000|2022-04-25 13:00:00|6497.3|6496.3|6485.5|6484.5|6499|6498|6485.3|6484.3|558
1650891900000|2022-04-25 13:05:00|6485.8|6484.8|6490.8|6489.8|6492.5|6491.5|6483.8|6482.8|399
1650892200000|2022-04-25 13:10:00|6491|6490|6494|6493|6495|6494|6488.3|6487.3|473
1650892500000|2022-04-25 13:15:00|6494.3|6493.3|6495|6494|6497.5|6496.5|6490.8|6489.8|329
1650892800000|2022-04-25 13:20:00|6495.3|6494.3|6497.3|6496.3|6501.5|6500.5|6495.3|6494.3|271
1650893100000|2022-04-25 13:25:00|6497|6496|6489.5|6488.5|6498.5|6497.5|6485|6484|346
1650893400000|2022-04-25 13:30:00|6489.8|6488.8|6472.3|6471.3|6490.8|6489.8|6467.5|6466.5|1340
1650893700000|2022-04-25 13:35:00|6472.8|6471.8|6486.5|6485.5|6491.5|6490.5|6472.8|6471.8|807
1650894000000|2022-04-25 13:40:00|6485.5|6484.5|6479.5|6478.5|6490|6489|6479|6478|583
1650894300000|2022-04-25 13:45:00|6479|6478|6483.5|6482.5|6484|6483|6472|6471|644
1650894600000|2022-04-25 13:50:00|6483.3|6482.3|6474|6473|6494.8|6493.8|6473.8|6472.8|778
1650894900000|2022-04-25 13:55:00|6474.3|6473.3|6464.8|6463.8|6485.5|6484.5|6464.3|6463.3|746
1650895200000|2022-04-25 14:00:00|6466.5|6465.5|6462.8|6461.8|6471|6470|6458.8|6457.8|718
1650895500000|2022-04-25 14:05:00|6461.8|6460.8|6469|6468|6477|6476|6458|6457|691
1650895800000|2022-04-25 14:10:00|6469.4|6468.4|6467.9|6466.9|6475.2|6474.2|6462.7|6461.7|538
1650896100000|2022-04-25 14:15:00|6470.2|6469.2|6471.4|6470.4|6472.2|6471.2|6462.2|6461.2|555
1650896400000|2022-04-25 14:20:00|6472.4|6471.4|6485.4|6484.4|6485.7|6484.7|6463.9|6462.9|788
1650896700000|2022-04-25 14:25:00|6485.9|6484.9|6480.9|6479.9|6491.7|6490.7|6480.9|6479.9|594
1650897000000|2022-04-25 14:30:00|6481.4|6480.4|6496.9|6495.9|6499.4|6498.4|6480.9|6479.9|1751
1650897300000|2022-04-25 14:35:00|6497.2|6496.2|6486.4|6485.4|6500.7|6499.7|6485.9|6484.9|602
1650897600000|2022-04-25 14:40:00|6486.9|6485.9|6484.2|6483.2|6487.7|6486.7|6479.7|6478.7|548
1650897900000|2022-04-25 14:45:00|6483.9|6482.9|6480.9|6479.9|6485.4|6484.4|6476.7|6475.7|689
1650898200000|2022-04-25 14:50:00|6480.4|6479.4|6466.7|6465.7|6480.4|6479.4|6466.4|6465.4|588
1650898500000|2022-04-25 14:55:00|6466.9|6465.9|6448.9|6447.9|6468.4|6467.4|6448.2|6447.2|637
1650898800000|2022-04-25 15:00:00|6448.7|6447.7|6452.7|6451.7|6455.9|6454.9|6444.4|6443.4|799
1650899100000|2022-04-25 15:05:00|6452.9|6451.9|6448.7|6447.7|6455.7|6454.7|6447.7|6446.7|551
1650899400000|2022-04-25 15:10:00|6448.2|6447.2|6453.9|6452.9|6462.7|6461.7|6445.9|6444.9|658
1650899700000|2022-04-25 15:15:00|6453.7|6452.7|6457.4|6456.4|6458.2|6457.2|6446.4|6445.4|858
1650900000000|2022-04-25 15:20:00|6457.7|6456.7|6463.4|6462.4|6467.2|6466.2|6457.2|6456.2|3186
1650900300000|2022-04-25 15:25:00|6463.7|6462.7|6452.2|6451.2|6470.7|6469.7|6445.7|6444.7|2272
1650900600000|2022-04-25 15:30:00|6437.5|6435.5|6433.2|6431.2|6443.5|6441.5|6426.7|6424.7|4658
1650900900000|2022-04-25 15:35:00|6435.7|6433.7|6433.5|6431.5|6449.2|6447.2|6429.5|6427.5|1770
1650901200000|2022-04-25 15:40:00|6432.7|6430.7|6424|6422|6436.5|6434.5|6423.5|6421.5|657
1650901500000|2022-04-25 15:45:00|6423.7|6421.7|6422.7|6420.7|6426.5|6424.5|6422|6420|364
1650901800000|2022-04-25 15:50:00|6422.5|6420.5|6427.7|6425.7|6431.2|6429.2|6421.7|6419.7|333
1650902100000|2022-04-25 15:55:00|6428|6426|6438.2|6436.2|6439|6437|6425|6423|276
1650902400000|2022-04-25 16:00:00|6438.5|6436.5|6433.7|6431.7|6439.2|6437.2|6429.5|6427.5|210
1650902700000|2022-04-25 16:05:00|6433.5|6431.5|6446.7|6444.7|6451|6449|6433.2|6431.2|419
1650903000000|2022-04-25 16:10:00|6446.5|6444.5|6449.2|6447.2|6452.2|6450.2|6444.7|6442.7|173
1650903300000|2022-04-25 16:15:00|6449.5|6447.5|6444.2|6442.2|6455.2|6453.2|6442.5|6440.5|98
1650903600000|2022-04-25 16:20:00|6444|6442|6457|6455|6457.7|6455.7|6444|6442|141
1650903900000|2022-04-25 16:25:00|6457.2|6455.2|6448|6446|6461.5|6459.5|6447.7|6445.7|162
1650904200000|2022-04-25 16:30:00|6448.2|6446.2|6453.5|6451.5|6457.5|6455.5|6445.5|6443.5|103
1650904500000|2022-04-25 16:35:00|6453.7|6451.7|6456.2|6454.2|6464|6462|6453|6451|104
1650904800000|2022-04-25 16:40:00|6455.5|6453.5|6449.2|6447.2|6458.5|6456.5|6449.2|6447.2|64
1650905100000|2022-04-25 16:45:00|6449.7|6447.7|6463|6461|6465|6463|6449.5|6447.5|79
1650905400000|2022-04-25 16:50:00|6463.2|6461.2|6452.5|6450.5|6466.7|6464.7|6452.2|6450.2|113
1650905700000|2022-04-25 16:55:00|6452.2|6450.2|6455.7|6453.7|6457.2|6455.2|6450|6448|120
1650906000000|2022-04-25 17:00:00|6455.5|6453.5|6445.5|6443.5|6461|6459|6443.7|6441.7|88
1650906300000|2022-04-25 17:05:00|6445.7|6443.7|6458|6456|6458|6456|6445|6443|59
1650906600000|2022-04-25 17:10:00|6458.2|6456.2|6471.2|6469.2|6471.2|6469.2|6457|6455|170
1650906900000|2022-04-25 17:15:00|6471.5|6469.5|6473|6471|6480|6478|6469.5|6467.5|241
1650907200000|2022-04-25 17:20:00|6473.2|6471.2|6475.2|6473.2|6476.2|6474.2|6471.5|6469.5|125
1650907500000|2022-04-25 17:25:00|6475.7|6473.7|6474.5|6472.5|6480.2|6478.2|6466.5|6464.5|187
1650907800000|2022-04-25 17:30:00|6474.7|6472.7|6468.7|6466.7|6480|6478|6465.5|6463.5|300
1650908100000|2022-04-25 17:35:00|6469|6467|6465.7|6463.7|6469.7|6467.7|6462.5|6460.5|287
1650908400000|2022-04-25 17:40:00|6466|6464|6472|6470|6476.7|6474.7|6465.2|6463.2|219
1650908700000|2022-04-25 17:45:00|6472.2|6470.2|6478|6476|6478.2|6476.2|6469.5|6467.5|294
1650909000000|2022-04-25 17:50:00|6477.7|6475.7|6477.2|6475.2|6480.7|6478.7|6468.5|6466.5|163
1650909300000|2022-04-25 17:55:00|6477|6475|6472|6470|6477.2|6475.2|6469.7|6467.7|179
1650909600000|2022-04-25 18:00:00|6472.7|6470.7|6462.5|6460.5|6474|6472|6462.5|6460.5|183
1650909900000|2022-04-25 18:05:00|6462.7|6460.7|6479|6477|6480.5|6478.5|6462.5|6460.5|140
1650910200000|2022-04-25 18:10:00|6479.2|6477.2|6478.5|6476.5|6482.2|6480.2|6470.2|6468.2|65
1650910500000|2022-04-25 18:15:00|6478.2|6476.2|6486.5|6484.5|6489.5|6487.5|6477.5|6475.5|115
1650910800000|2022-04-25 18:20:00|6486.2|6484.2|6494|6492|6494.5|6492.5|6483|6481|179
1650911100000|2022-04-25 18:25:00|6493.7|6491.7|6498.5|6496.5|6499.2|6497.2|6491.5|6489.5|290
1650911400000|2022-04-25 18:30:00|6498.7|6496.7|6499.5|6497.5|6502.7|6500.7|6496.7|6494.7|376
1650911700000|2022-04-25 18:35:00|6499.7|6497.7|6495|6493|6502|6500|6494.7|6492.7|133
1650912000000|2022-04-25 18:40:00|6494.7|6492.7|6494|6492|6499.5|6497.5|6492|6490|104
1650912300000|2022-04-25 18:45:00|6494.2|6492.2|6505.7|6503.7|6507.2|6505.2|6491.7|6489.7|157
1650912600000|2022-04-25 18:50:00|6505.5|6503.5|6509.2|6507.2|6509.2|6507.2|6504.5|6502.5|159
1650912900000|2022-04-25 18:55:00|6509.5|6507.5|6493.5|6491.5|6510.7|6508.7|6493.2|6491.2|324
1650913200000|2022-04-25 19:00:00|6493.2|6491.2|6483.5|6481.5|6495.7|6493.7|6479|6477|181
1650913500000|2022-04-25 19:05:00|6483.7|6481.7|6484.2|6482.2|6486.5|6484.5|6479.2|6477.2|127
1650913800000|2022-04-25 19:10:00|6484|6482|6487.5|6485.5|6489.5|6487.5|6483|6481|124
1650914100000|2022-04-25 19:15:00|6487.7|6485.7|6500|6498|6500|6498|6487.7|6485.7|99
1650914400000|2022-04-25 19:20:00|6500.2|6498.2|6510.5|6508.5|6512.2|6510.2|6500.2|6498.2|126
1650914700000|2022-04-25 19:25:00|6510.7|6508.7|6511.2|6509.2|6514.2|6512.2|6499.2|6497.2|197
1650915000000|2022-04-25 19:30:00|6511|6509|6510|6508|6514|6512|6508.7|6506.7|203
1650915300000|2022-04-25 19:35:00|6509.7|6507.7|6517|6515|6519.5|6517.5|6508.7|6506.7|194
1650915600000|2022-04-25 19:40:00|6517.2|6515.2|6516.7|6514.7|6520.2|6518.2|6506.2|6504.2|337
1650915900000|2022-04-25 19:45:00|6517|6515|6512.2|6510.2|6521.5|6519.5|6508.2|6506.2|189
1650916200000|2022-04-25 19:50:00|6511.2|6509.2|6517.5|6515.5|6520.2|6518.2|6504.7|6502.7|300
1650916500000|2022-04-25 19:55:00|6517|6515|6512.7|6510.7|6518.7|6516.7|6508|6506|385
1650916800000|2022-04-25 20:00:00|6512.2|6510.2|6513.7|6509.7|6516.9|6512.9|6507.1|6503.1|1
1650917100000|2022-04-25 20:05:00|6513.4|6509.4|6510.5|6506.5|6513.8|6509.8|6509|6505|0
1650917400000|2022-04-25 20:10:00|6510.2|6506.2|6506.6|6502.6|6511.7|6507.7|6506.3|6502.3|0
1650917700000|2022-04-25 20:15:00|6506.4|6502.4|6509.8|6505.8|6511.1|6507.1|6504.7|6500.7|0
1650918000000|2022-04-25 20:20:00|6510.2|6506.2|6510.5|6506.5|6511.5|6507.5|6509|6505|0
1650918300000|2022-04-25 20:25:00|6511.2|6507.2|6512|6508|6512.9|6508.9|6510.5|6506.5|0
1650918600000|2022-04-25 20:30:00|6512.5|6508.5|6510.3|6506.3|6512.5|6508.5|6508.8|6504.8|0
1650918900000|2022-04-25 20:35:00|6509.8|6505.8|6512.8|6508.8|6512.8|6508.8|6509.5|6505.5|0
1650919200000|2022-04-25 20:40:00|6512.5|6508.5|6511.9|6507.9|6513.9|6509.9|6511.3|6507.3|0
1650919500000|2022-04-25 20:45:00|6512.2|6508.2|6513.1|6509.1|6513.8|6509.8|6511.9|6507.9|0
1650919800000|2022-04-25 20:50:00|6513|6509|6514|6510|6514|6510|6512.5|6508.5|0
1650920100000|2022-04-25 20:55:00|6513.5|6509.5|6513.1|6509.1|6514|6510|6512.5|6508.5|0
1650920400000|2022-04-25 21:00:00|6513.2|6509.2|6512|6508|6513.2|6509.2|6512|6508|0
1650920700000|2022-04-25 21:05:00|6512.1|6508.1|6511|6507|6512.5|6508.5|6511|6507|0
1650921000000|2022-04-25 21:10:00|6510.6|6506.6|6510.2|6506.2|6510.9|6506.9|6510.2|6506.2|0
1650921300000|2022-04-25 21:15:00|6510.1|6506.1|6510.2|6506.2|6510.4|6506.4|6510.1|6506.1|0
1650921600000|2022-04-25 21:20:00|6510.1|6506.1|6511.1|6507.1|6511.1|6507.1|6509.9|6505.9|0
1650921900000|2022-04-25 21:25:00|6511.2|6507.2|6511.4|6507.4|6511.4|6507.4|6511.2|6507.2|0
1650922200000|2022-04-25 21:30:00|6510.9|6506.9|6510.5|6506.5|6511.1|6507.1|6510.4|6506.4|0
1650922500000|2022-04-25 21:35:00|6511|6507|6510.9|6506.9|6511.2|6507.2|6510.9|6506.9|0
1650922800000|2022-04-25 21:40:00|6510.5|6506.5|6510.9|6506.9|6511|6507|6510.5|6506.5|0
1650923100000|2022-04-25 21:45:00|6511|6507|6510.9|6506.9|6511.2|6507.2|6510.9|6506.9|0
1650923400000|2022-04-25 21:50:00|6511|6507|6510.8|6506.8|6511|6507|6510.8|6506.8|0
1650923700000|2022-04-25 21:55:00|6511|6507|6510.7|6506.7|6511|6507|6510.5|6506.5|0
1650924000000|2022-04-25 22:00:00|6510.6|6506.6|6504|6500|6512.1|6508.1|6504|6500|0
1650924300000|2022-04-25 22:05:00|6504.3|6500.3|6504.9|6500.9|6505.9|6501.9|6503.7|6499.7|0
1650924600000|2022-04-25 22:10:00|6505|6501|6504.9|6500.9|6507.1|6503.1|6504.4|6500.4|0
1650924900000|2022-04-25 22:15:00|6505.3|6501.3|6504.1|6500.1|6505.8|6501.8|6503.7|6499.7|0
1650925200000|2022-04-25 22:20:00|6504.4|6500.4|6504.6|6500.6|6505.3|6501.3|6503.7|6499.7|0
1650925500000|2022-04-25 22:25:00|6504.4|6500.4|6506.1|6502.1|6506.6|6502.6|6504.3|6500.3|0
1650925800000|2022-04-25 22:30:00|6506|6502|6506.8|6502.8|6507.2|6503.2|6504.1|6500.1|0
1650926100000|2022-04-25 22:35:00|6506.6|6502.6|6506.6|6502.6|6506.8|6502.8|6504.9|6500.9|0
1650926400000|2022-04-25 22:40:00|6506.3|6502.3|6504.9|6500.9|6506.5|6502.5|6504.1|6500.1|0
1650926700000|2022-04-25 22:45:00|6504.6|6500.6|6507.3|6503.3|6507.3|6503.3|6504.1|6500.1|0
1650927000000|2022-04-25 22:50:00|6507.6|6503.6|6511.1|6507.1|6511.9|6507.9|6507.6|6503.6|0
1650927300000|2022-04-25 22:55:00|6510.6|6506.6|6511.3|6507.3|6511.6|6507.6|6509.5|6505.5|0
1650927600000|2022-04-25 23:00:00|6511.4|6507.4|6512.1|6508.1|6513.1|6509.1|6511.3|6507.3|0
1650927900000|2022-04-25 23:05:00|6511.7|6507.7|6512.4|6508.4|6513.1|6509.1|6511.2|6507.2|0
1650928200000|2022-04-25 23:10:00|6512.3|6508.3|6514.3|6510.3|6514.3|6510.3|6512.1|6508.1|0
1650928500000|2022-04-25 23:15:00|6513.9|6509.9|6513.4|6510.4|6514.6|6511.5|6513.4|6509.9|0
1650928800000|2022-04-25 23:20:00|6513.5|6510.5|6513.4|6510.4|6513.8|6510.8|6512.4|6509.4|0
1650929100000|2022-04-25 23:25:00|6512.9|6509.9|6512.2|6509.2|6514.1|6511.1|6511.8|6508.8|0
1650929400000|2022-04-25 23:30:00|6512.5|6509.5|6510.6|6507.6|6512.5|6509.5|6510.3|6507.3|0
1650929700000|2022-04-25 23:35:00|6510.5|6507.5|6510.2|6507.2|6510.6|6507.6|6510.1|6507.1|0
1650930000000|2022-04-25 23:40:00|6510.1|6507.1|6510.2|6507.2|6510.6|6507.6|6509.9|6506.9|0
1650930300000|2022-04-25 23:45:00|6509.9|6506.9|6510.2|6507.2|6510.2|6507.2|6508.3|6505.3|0
1650930600000|2022-04-25 23:50:00|6510|6507|6508.3|6505.3|6510.5|6507.5|6508|6505|0
1650930900000|2022-04-25 23:55:00|6508.2|6505.2|6508.8|6505.8|6509.5|6506.5|6507.3|6504.3|0
1650931200000|2022-04-26 00:00:00|6508.3|6505.3|6506.7|6503.7|6509.5|6506.5|6505.8|6502.8|0
1650931500000|2022-04-26 00:05:00|6507|6504|6506.4|6503.4|6509.6|6506.6|6505.5|6502.5|0
1650931800000|2022-04-26 00:10:00|6506.2|6503.2|6503.7|6500.7|6508.4|6505.4|6503.7|6500.7|0
1650932100000|2022-04-26 00:15:00|6503.6|6500.6|6499.5|6496.5|6504.6|6501.6|6497.1|6494.1|0
1650932400000|2022-04-26 00:20:00|6499.2|6496.2|6501.2|6498.2|6505.5|6502.5|6498.7|6495.7|0
1650932700000|2022-04-26 00:25:00|6501.5|6498.5|6502.1|6499.1|6503.8|6500.8|6500.3|6497.3|0
1650933000000|2022-04-26 00:30:00|6502.4|6499.4|6502|6499|6505.4|6502.4|6498.6|6495.6|0
1650933300000|2022-04-26 00:35:00|6501.8|6498.8|6504.9|6501.9|6506.6|6503.6|6501.8|6498.8|0
1650933600000|2022-04-26 00:40:00|6504.2|6501.2|6503.6|6500.6|6504.9|6501.9|6500.2|6497.2|0
1650933900000|2022-04-26 00:45:00|6504.2|6501.2|6503.6|6500.6|6505.3|6502.3|6501.9|6498.9|0
1650934200000|2022-04-26 00:50:00|6503.7|6500.7|6503.7|6500.7|6503.7|6500.7|6502|6499|0
1650934500000|2022-04-26 00:55:00|6504.3|6501.3|6508|6505|6508.8|6505.8|6503.7|6500.7|0
1650934800000|2022-04-26 01:00:00|6508.3|6505.3|6510.5|6507.5|6510.5|6507.5|6507.1|6504.1|0
1650935100000|2022-04-26 01:05:00|6509.9|6506.9|6515.6|6512.6|6515.6|6512.6|6508.8|6505.8|0
1650935400000|2022-04-26 01:10:00|6515.9|6512.9|6513.9|6510.9|6517.3|6514.3|6513.9|6510.9|0
1650935700000|2022-04-26 01:15:00|6513.3|6510.3|6512.3|6509.3|6515.7|6512.7|6510.5|6507.5|0
1650936000000|2022-04-26 01:20:00|6511.9|6508.9|6507.2|6504.2|6512.3|6509.3|6507.2|6504.2|0
1650936300000|2022-04-26 01:25:00|6506.5|6503.5|6507.2|6504.2|6510.6|6507.6|6505.5|6502.5|0
1650936600000|2022-04-26 01:30:00|6506.6|6503.6|6510.6|6507.6|6510.6|6507.6|6505.5|6502.5|0
1650936900000|2022-04-26 01:35:00|6511.3|6508.3|6519|6516|6519|6516|6510.6|6507.6|0
1650937200000|2022-04-26 01:40:00|6518.7|6515.7|6519|6516|6524.1|6521.1|6517.3|6514.3|0
1650937500000|2022-04-26 01:45:00|6518.3|6515.3|6513.9|6510.9|6519|6516|6510.4|6507.4|0
1650937800000|2022-04-26 01:50:00|6513.8|6510.8|6517.3|6514.3|6517.3|6514.3|6511.3|6508.3|0
1650938100000|2022-04-26 01:55:00|6517.6|6514.6|6519.8|6516.8|6519.8|6516.8|6517.2|6514.2|0
1650938400000|2022-04-26 02:00:00|6519.5|6516.5|6522.3|6519.3|6522.3|6519.3|6517.2|6514.2|0
1650938700000|2022-04-26 02:05:00|6522.6|6519.6|6523.9|6520.9|6527.4|6524.4|6522.3|6519.3|0
1650939000000|2022-04-26 02:10:00|6523.2|6520.2|6523|6520|6523.9|6520.9|6522.2|6519.2|0
1650939300000|2022-04-26 02:15:00|6523.3|6520.3|6525.3|6522.3|6525.3|6522.3|6520.3|6517.3|0
1650939600000|2022-04-26 02:20:00|6525|6522|6530.1|6527.1|6531|6528|6523.6|6520.6|0
1650939900000|2022-04-26 02:25:00|6530.4|6527.4|6531|6528|6532.7|6529.7|6529.3|6526.3|0
1650940200000|2022-04-26 02:30:00|6530.9|6527.9|6529.5|6526.5|6532.4|6529.4|6528.6|6525.6|0
1650940500000|2022-04-26 02:35:00|6529.8|6526.8|6528.5|6525.5|6530.3|6527.3|6527.7|6524.7|0
1650940800000|2022-04-26 02:40:00|6527.7|6524.7|6536|6533|6536.9|6533.9|6527.6|6524.6|0
1650941100000|2022-04-26 02:45:00|6535.9|6532.9|6537.4|6534.4|6537.4|6534.4|6534.2|6531.2|0
1650941400000|2022-04-26 02:50:00|6536.8|6533.8|6537.4|6534.4|6537.4|6534.4|6535.7|6532.7|0
1650941700000|2022-04-26 02:55:00|6536.8|6533.8|6535.7|6532.7|6537.4|6534.4|6535.7|6532.7|0
1650942000000|2022-04-26 03:00:00|6536|6533|6538.9|6535.9|6539.9|6536.9|6535.6|6532.6|0
1650942300000|2022-04-26 03:05:00|6539.2|6536.2|6538.9|6535.9|6540.6|6537.6|6537.2|6534.2|0
1650942600000|2022-04-26 03:10:00|6538.2|6535.2|6538.7|6535.7|6538.9|6535.9|6537|6534|0
1650942900000|2022-04-26 03:15:00|6539.1|6536.1|6539.8|6536.8|6542.2|6539.2|6538.8|6535.8|0
1650943200000|2022-04-26 03:20:00|6540.1|6537.1|6543.9|6540.9|6545.7|6542.7|6538.9|6535.9|0
1650943500000|2022-04-26 03:25:00|6543.8|6540.8|6543.4|6540.4|6545.4|6542.4|6543.4|6540.4|0
1650943800000|2022-04-26 03:30:00|6543.5|6540.5|6541.7|6538.7|6545.1|6542.1|6541.7|6538.7|0
1650944100000|2022-04-26 03:35:00|6542|6539|6543.4|6540.4|6545.1|6542.1|6541.7|6538.7|0
1650944400000|2022-04-26 03:40:00|6542.7|6539.7|6541.6|6538.6|6543.3|6540.3|6539.9|6536.9|0
1650944700000|2022-04-26 03:45:00|6541|6538|6541.6|6538.6|6543.3|6540.3|6539.9|6536.9|0
1650945000000|2022-04-26 03:50:00|6542.2|6539.2|6542.6|6539.6|6543.4|6540.4|6541.6|6538.6|0
1650945300000|2022-04-26 03:55:00|6542.9|6539.9|6541.8|6538.8|6543.5|6540.5|6541.7|6538.7|0
1650945600000|2022-04-26 04:00:00|6542.1|6539.1|6543.4|6540.4|6545.1|6542.1|6541.8|6538.8|0
1650945900000|2022-04-26 04:05:00|6543.7|6540.7|6541.3|6538.3|6545.1|6542.1|6541.3|6538.3|0
1650946200000|2022-04-26 04:10:00|6540.7|6537.7|6543|6540|6543|6540|6539.6|6536.6|0
1650946500000|2022-04-26 04:15:00|6542.4|6539.4|6541.1|6538.1|6542.4|6539.4|6541.1|6538.1|0
1650946800000|2022-04-26 04:20:00|6540.5|6537.5|6541.1|6538.1|6541.1|6538.1|6539.4|6536.4|0
1650947400000|2022-04-26 04:30:00|6541.7|6538.7|6544.4|6541.4|6544.4|6541.4|6541.7|6538.7|0
1650947700000|2022-04-26 04:35:00|6544.1|6541.1|6542.6|6539.6|6544.4|6541.4|6540.9|6537.9|0
1650948000000|2022-04-26 04:40:00|6542.9|6539.9|6540.4|6537.4|6544.3|6541.3|6538.7|6535.7|0
1650948300000|2022-04-26 04:45:00|6541.1|6538.1|6545.1|6542.1|6545.1|6542.1|6541.1|6538.1|0
1650948600000|2022-04-26 04:50:00|6544.8|6541.8|6543.4|6540.4|6544.8|6541.8|6541.7|6538.7|0
1650948900000|2022-04-26 04:55:00|6544|6541|6543.5|6540.5|6545.1|6542.1|6541.8|6538.8|0
1650949200000|2022-04-26 05:00:00|6543.4|6540.4|6543.2|6540.2|6545.1|6542.1|6543.2|6540.2|0
1650949500000|2022-04-26 05:05:00|6542.6|6539.6|6534.5|6531.5|6542.6|6539.6|6532.6|6529.6|0
1650949800000|2022-04-26 05:10:00|6535.2|6532.2|6533.9|6530.9|6537.7|6534.7|6533.9|6530.9|0
1650950100000|2022-04-26 05:15:00|6533.8|6530.8|6532|6529|6537.2|6534.2|6532|6529|0
1650950400000|2022-04-26 05:20:00|6532.6|6529.6|6532|6529|6536.3|6533.3|6532|6529|0
1650950700000|2022-04-26 05:25:00|6531.4|6528.4|6532|6529|6532.2|6529.2|6529.5|6526.5|0
1650951000000|2022-04-26 05:30:00|6532.1|6529.1|6535.3|6532.3|6537.1|6534.1|6532|6529|0
1650951300000|2022-04-26 05:35:00|6535|6532|6534.3|6531.3|6537|6534|6533.5|6530.5|0
1650951600000|2022-04-26 05:40:00|6534.7|6531.7|6537.1|6534.1|6537.2|6534.2|6534.7|6531.7|0
1650951900000|2022-04-26 05:45:00|6537.7|6534.7|6538.8|6535.8|6539.6|6536.6|6537.7|6534.7|0
1650952200000|2022-04-26 05:50:00|6539.4|6536.4|6543.3|6540.3|6543.8|6540.8|6538.2|6535.2|0
1650952500000|2022-04-26 05:55:00|6542.6|6539.6|6530.4|6527.4|6542.6|6539.6|6530.4|6527.4|0
1650952800000|2022-04-26 06:00:00|6528.7|6525.7|6530.5|6528.5|6539.5|6537.5|6525|6523|534
1650953100000|2022-04-26 06:05:00|6530.7|6528.7|6525.5|6523.5|6530.7|6528.7|6522.5|6520.5|137
1650953400000|2022-04-26 06:10:00|6525.2|6523.2|6522.7|6520.7|6530.7|6528.7|6522.7|6520.7|174
1650953700000|2022-04-26 06:15:00|6523|6521|6519.7|6517.7|6523.2|6521.2|6514|6512|216
1650954000000|2022-04-26 06:20:00|6520|6518|6515.7|6513.7|6521.2|6519.2|6514.5|6512.5|205
1650954300000|2022-04-26 06:25:00|6515.5|6513.5|6520.2|6518.2|6520.2|6518.2|6514.5|6512.5|72
1650954600000|2022-04-26 06:30:00|6520|6518|6515.2|6513.2|6526.5|6524.5|6515.2|6513.2|175
1650954900000|2022-04-26 06:35:00|6516|6514|6518|6516|6519.7|6517.7|6514|6512|149
1650955200000|2022-04-26 06:40:00|6517.7|6515.7|6513|6511|6521.2|6519.2|6512.7|6510.7|136
1650955500000|2022-04-26 06:45:00|6512.7|6510.7|6517.7|6515.7|6519|6517|6507.7|6505.7|125
1650955800000|2022-04-26 06:50:00|6518|6516|6521.7|6519.7|6523.5|6521.5|6515|6513|95
1650956100000|2022-04-26 06:55:00|6521.5|6519.5|6523.7|6521.7|6526.2|6524.2|6516.2|6514.2|467
1650956400000|2022-04-26 07:00:00|6523.5|6521.5|6495|6494|6523.5|6522|6489|6488|3009
1650956700000|2022-04-26 07:05:00|6494|6493|6475.2|6474.2|6497|6496|6470.2|6469.2|1362
1650957000000|2022-04-26 07:10:00|6475.5|6474.5|6468.2|6467.2|6476.2|6475.2|6459.7|6458.7|980
1650957300000|2022-04-26 07:15:00|6467|6466|6460.7|6459.7|6468.7|6467.7|6453.7|6452.7|698
1650957600000|2022-04-26 07:20:00|6460.5|6459.5|6461.5|6460.5|6464.5|6463.5|6448.7|6447.7|746
1650957900000|2022-04-26 07:25:00|6461.7|6460.7|6456.2|6455.2|6467.7|6466.7|6449.7|6448.7|349
1650958200000|2022-04-26 07:30:00|6456|6455|6472|6471|6475|6474|6451.5|6450.5|1021
1650958500000|2022-04-26 07:35:00|6471.5|6470.5|6471.7|6470.7|6476.7|6475.7|6465.7|6464.7|634
1650958800000|2022-04-26 07:40:00|6472|6471|6470.7|6469.7|6479.2|6478.2|6469.5|6468.5|332
1650959100000|2022-04-26 07:45:00|6470.5|6469.5|6476.7|6475.7|6478.7|6477.7|6467.5|6466.5|434
1650959400000|2022-04-26 07:50:00|6476.5|6475.5|6481.2|6480.2|6487|6486|6476.2|6475.2|398
1650959700000|2022-04-26 07:55:00|6481.5|6480.5|6476.2|6475.2|6485.7|6484.7|6471.7|6470.7|404
1650960000000|2022-04-26 08:00:00|6476.5|6475.5|6473|6472|6483.7|6482.7|6468.2|6467.2|469
1650960300000|2022-04-26 08:05:00|6472.7|6471.7|6470.2|6469.2|6478.7|6477.7|6470.2|6469.2|459
1650960600000|2022-04-26 08:10:00|6470.7|6469.7|6478.5|6477.5|6481|6480|6470.2|6469.2|342
1650960900000|2022-04-26 08:15:00|6478.7|6477.7|6492.2|6491.2|6495.2|6494.2|6478.2|6477.2|421
1650961200000|2022-04-26 08:20:00|6492.5|6491.5|6503.7|6502.7|6505.2|6504.2|6491|6490|320
1650961500000|2022-04-26 08:25:00|6504|6503|6499.7|6498.7|6504.5|6503.5|6494.2|6493.2|248
1650961800000|2022-04-26 08:30:00|6499.5|6498.5|6494|6493|6499.7|6498.7|6489.2|6488.2|297
1650962100000|2022-04-26 08:35:00|6493.7|6492.7|6490.2|6489.2|6495|6494|6488.2|6487.2|174
1650962400000|2022-04-26 08:40:00|6490|6489|6491.2|6490.2|6496|6495|6487.2|6486.2|282
1650962700000|2022-04-26 08:45:00|6491|6490|6490.2|6489.2|6495.5|6494.5|6487.7|6486.7|261
1650963000000|2022-04-26 08:50:00|6490.5|6489.5|6495.2|6494.2|6499.2|6498.2|6489.7|6488.7|179
1650963300000|2022-04-26 08:55:00|6495.5|6494.5|6506.2|6505.2|6507.2|6506.2|6495.2|6494.2|268
1650963600000|2022-04-26 09:00:00|6506.7|6505.7|6502.5|6501.5|6508.5|6507.5|6502.2|6501.2|324
1650963900000|2022-04-26 09:05:00|6502.7|6501.7|6508.2|6507.2|6512.2|6511.2|6499.2|6498.2|262
1650964200000|2022-04-26 09:10:00|6508|6507|6505.2|6504.2|6511.5|6510.5|6501.7|6500.7|247
1650964500000|2022-04-26 09:15:00|6505.5|6504.5|6506.7|6505.7|6509.7|6508.7|6504|6503|264
1650964800000|2022-04-26 09:20:00|6507|6506|6506.5|6505.5|6509.5|6508.5|6504.5|6503.5|1396
1650965100000|2022-04-26 09:25:00|6506.2|6505.2|6506.5|6505.5|6512|6511|6505.2|6504.2|203
1650965400000|2022-04-26 09:30:00|6506.2|6505.2|6515|6514|6519.2|6518.2|6504.7|6503.7|292
1650965700000|2022-04-26 09:35:00|6514.7|6513.7|6518.7|6517.7|6520.7|6519.7|6513.7|6512.7|242
1650966000000|2022-04-26 09:40:00|6519|6518|6512.2|6511.2|6520.2|6519.2|6512|6511|282
1650966300000|2022-04-26 09:45:00|6511.5|6510.5|6509.2|6508.2|6515|6514|6508.5|6507.5|167
1650966600000|2022-04-26 09:50:00|6509.5|6508.5|6511.2|6510.2|6514.7|6513.7|6508|6507|220
1650966900000|2022-04-26 09:55:00|6511.5|6510.5|6518.5|6517.5|6519.5|6518.5|6509.2|6508.2|171
1650967200000|2022-04-26 10:00:00|6518.2|6517.2|6520|6519|6524.5|6523.5|6515.5|6514.5|281
1650967500000|2022-04-26 10:05:00|6519.7|6518.7|6518.5|6517.5|6521.2|6520.2|6514|6513|203
1650967800000|2022-04-26 10:10:00|6518.7|6517.7|6520.5|6519.5|6521.7|6520.7|6515.2|6514.2|246
1650968100000|2022-04-26 10:15:00|6520.7|6519.7|6517.2|6516.2|6521.2|6520.2|6510.2|6509.2|228
1650968400000|2022-04-26 10:20:00|6517.5|6516.5|6513.7|6512.7|6519.7|6518.7|6513.7|6512.7|346
1650968700000|2022-04-26 10:25:00|6514|6513|6508|6507|6514.5|6513.5|6505.5|6504.5|270
1650969000000|2022-04-26 10:30:00|6508.2|6507.2|6512.2|6511.2|6517.7|6516.7|6507.2|6506.2|262
1650969300000|2022-04-26 10:35:00|6512.5|6511.5|6517.5|6516.5|6519.2|6518.2|6510|6509|222
1650969600000|2022-04-26 10:40:00|6517.7|6516.7|6516.2|6515.2|6521|6520|6512.7|6511.7|187
1650969900000|2022-04-26 10:45:00|6516.5|6515.5|6518.7|6517.7|6521.5|6520.5|6516.2|6515.2|155
1650970200000|2022-04-26 10:50:00|6519|6518|6515.7|6514.7|6520.7|6519.7|6515.5|6514.5|199
1650970500000|2022-04-26 10:55:00|6515.5|6514.5|6512|6511|6520.5|6519.5|6511.7|6510.7|268
1650970800000|2022-04-26 11:00:00|6512.2|6511.2|6506|6505|6512.5|6511.5|6503.2|6502.2|338
1650971100000|2022-04-26 11:05:00|6505.7|6504.7|6507.7|6506.7|6508.2|6507.2|6499.5|6498.5|217
1650971400000|2022-04-26 11:10:00|6508|6507|6511.2|6510.2|6516.5|6515.5|6507.5|6506.5|139
1650971700000|2022-04-26 11:15:00|6511.5|6510.5|6518|6517|6518.2|6517.2|6509|6508|205
1650972000000|2022-04-26 11:20:00|6518.2|6517.2|6521.2|6520.2|6521.5|6520.5|6516|6515|155
1650972300000|2022-04-26 11:25:00|6521|6520|6525.5|6524.5|6526.5|6525.5|6520.2|6519.2|207
1650972600000|2022-04-26 11:30:00|6525.7|6524.7|6524.2|6523.2|6526.2|6525.2|6521.7|6520.7|266
1650972900000|2022-04-26 11:35:00|6524.5|6523.5|6518|6517|6525.5|6524.5|6515.7|6514.7|295
1650973200000|2022-04-26 11:40:00|6518.3|6517.3|6517.8|6516.8|6520.5|6519.5|6516|6515|126
1650973500000|2022-04-26 11:45:00|6518|6517|6523.5|6522.5|6523.8|6522.8|6517.8|6516.8|133
1650973800000|2022-04-26 11:50:00|6523.3|6522.3|6521.8|6520.8|6526|6525|6521.3|6520.3|134
1650974100000|2022-04-26 11:55:00|6521.5|6520.5|6522|6521|6524.8|6523.8|6518|6517|232
1650974400000|2022-04-26 12:00:00|6522.3|6521.3|6524.3|6523.3|6528.3|6527.3|6520.8|6519.8|253
1650974700000|2022-04-26 12:05:00|6524.5|6523.5|6530|6529|6532.8|6531.8|6524.5|6523.5|254
1650975000000|2022-04-26 12:10:00|6530.3|6529.3|6534.5|6533.5|6537.8|6536.8|6529|6528|232
1650975300000|2022-04-26 12:15:00|6534.3|6533.3|6529.5|6528.5|6537|6536|6529.5|6528.5|333
1650975600000|2022-04-26 12:20:00|6529.8|6528.8|6532|6531|6532.8|6531.8|6526.5|6525.5|203
1650975900000|2022-04-26 12:25:00|6532.3|6531.3|6530.3|6529.3|6535|6534|6529|6528|209
1650976200000|2022-04-26 12:30:00|6530|6529|6528|6527|6532.8|6531.8|6526.8|6525.8|177
1650976500000|2022-04-26 12:35:00|6527.8|6526.8|6512.5|6511.5|6528.5|6527.5|6501.5|6500.5|695
1650976800000|2022-04-26 12:40:00|6512.3|6511.3|6508.5|6507.5|6512.5|6511.5|6500.3|6499.3|422
1650977100000|2022-04-26 12:45:00|6508.3|6507.3|6512.8|6511.8|6513.5|6512.5|6506.3|6505.3|293
1650977400000|2022-04-26 12:50:00|6513|6512|6517.3|6516.3|6517.3|6516.3|6511.8|6510.8|206
1650977700000|2022-04-26 12:55:00|6517|6516|6519|6518|6521.8|6520.8|6516|6515|264
1650978000000|2022-04-26 13:00:00|6518.8|6517.8|6512.3|6511.3|6519|6518|6510.3|6509.3|242
1650978300000|2022-04-26 13:05:00|6512.5|6511.5|6510.5|6509.5|6512.8|6511.8|6508|6507|154
1650978600000|2022-04-26 13:10:00|6510.8|6509.8|6505.5|6504.5|6511|6510|6500.5|6499.5|290
1650978900000|2022-04-26 13:15:00|6505.3|6504.3|6509.5|6508.5|6512|6511|6504.3|6503.3|181
1650979200000|2022-04-26 13:20:00|6509.8|6508.8|6502.3|6501.3|6509.8|6508.8|6501|6500|241
1650979500000|2022-04-26 13:25:00|6502.5|6501.5|6503|6502|6504.5|6503.5|6497.3|6496.3|419
1650979800000|2022-04-26 13:30:00|6503.3|6502.3|6494.3|6493.3|6507|6506|6492.3|6491.3|642
1650980100000|2022-04-26 13:35:00|6494.5|6493.5|6494.5|6493.5|6500.8|6499.8|6493.3|6492.3|534
1650980400000|2022-04-26 13:40:00|6493.8|6492.8|6480.5|6479.5|6496.3|6495.3|6476.8|6475.8|718
1650980700000|2022-04-26 13:45:00|6481|6480|6482.3|6481.3|6490|6489|6475|6474|583
1650981000000|2022-04-26 13:50:00|6481.8|6480.8|6478|6477|6487|6486|6477.8|6476.8|429
1650981300000|2022-04-26 13:55:00|6478.3|6477.3|6484|6483|6485|6484|6476|6475|435
1650981600000|2022-04-26 14:00:00|6483.5|6482.5|6491.5|6490.5|6491.8|6490.8|6477|6476|754
1650981900000|2022-04-26 14:05:00|6491.3|6490.3|6498|6497|6504|6503|6490|6489|784
1650982200000|2022-04-26 14:10:00|6497.6|6496.6|6490.1|6489.1|6501.1|6500.1|6488.1|6487.1|396
1650982500000|2022-04-26 14:15:00|6489.9|6488.9|6473.1|6472.1|6490.1|6489.1|6473.1|6472.1|573
1650982800000|2022-04-26 14:20:00|6472.6|6471.6|6470.1|6469.1|6475.1|6474.1|6463.6|6462.6|671
1650983100000|2022-04-26 14:25:00|6470.4|6469.4|6478.1|6477.1|6478.1|6477.1|6465.4|6464.4|564
1650983400000|2022-04-26 14:30:00|6478.9|6477.9|6465.4|6464.4|6478.9|6477.9|6464.9|6463.9|547
1650983700000|2022-04-26 14:35:00|6465.1|6464.1|6453.1|6452.1|6476.9|6475.9|6451.6|6450.6|1544
1650984000000|2022-04-26 14:40:00|6453.4|6452.4|6443.4|6442.4|6458.6|6457.6|6440.4|6439.4|1153
1650984300000|2022-04-26 14:45:00|6443.6|6442.6|6448.6|6447.6|6450.9|6449.9|6439.1|6438.1|3110
1650984600000|2022-04-26 14:50:00|6448.4|6447.4|6442.9|6441.9|6453.4|6452.4|6437.1|6436.1|797
1650984900000|2022-04-26 14:55:00|6443.1|6442.1|6437.1|6436.1|6444.4|6443.4|6435.4|6434.4|668
1650985200000|2022-04-26 15:00:00|6435.9|6434.9|6419.6|6418.6|6437.4|6436.4|6418.4|6417.4|1754
1650985500000|2022-04-26 15:05:00|6419.4|6418.4|6425.1|6424.1|6428.6|6427.6|6411.9|6410.9|1821
1650985800000|2022-04-26 15:10:00|6424.6|6423.6|6426.9|6425.9|6429.6|6428.6|6417.6|6416.6|877
1650986100000|2022-04-26 15:15:00|6426.6|6425.6|6416.6|6415.6|6426.9|6425.9|6413.4|6412.4|929
1650986400000|2022-04-26 15:20:00|6416.9|6415.9|6426.9|6425.9|6435.1|6434.1|6415.6|6414.6|1510
1650986700000|2022-04-26 15:25:00|6427.1|6426.1|6423.6|6422.6|6434.9|6433.9|6420.4|6419.4|1857
1650987000000|2022-04-26 15:30:00|6418.9|6416.9|6410.2|6408.2|6427.4|6425.4|6406.9|6404.9|5039
1650987300000|2022-04-26 15:35:00|6409.7|6407.7|6409.9|6407.9|6414.4|6412.4|6402.9|6400.9|4547
1650987600000|2022-04-26 15:40:00|6410.2|6408.2|6408.2|6406.2|6410.2|6408.2|6396.2|6394.2|730
1650987900000|2022-04-26 15:45:00|6408.4|6406.4|6411.2|6409.2|6414.9|6412.9|6406.9|6404.9|296
1650988200000|2022-04-26 15:50:00|6410.9|6408.9|6408.7|6406.7|6415.7|6413.7|6407.9|6405.9|179
1650988500000|2022-04-26 15:55:00|6408.9|6406.9|6397.9|6395.9|6409.4|6407.4|6396.4|6394.4|523
1650988800000|2022-04-26 16:00:00|6398.4|6396.4|6400.4|6398.4|6406.7|6404.7|6396.7|6394.7|433
1650989100000|2022-04-26 16:05:00|6400.7|6398.7|6407.9|6405.9|6408.7|6406.7|6398.9|6396.9|337
1650989400000|2022-04-26 16:10:00|6408.2|6406.2|6413.7|6411.7|6414.2|6412.2|6406.9|6404.9|368
1650989700000|2022-04-26 16:15:00|6413.4|6411.4|6418.9|6416.9|6421.2|6419.2|6413.4|6411.4|222
1650990000000|2022-04-26 16:20:00|6419.2|6417.2|6422.9|6420.9|6426.9|6424.9|6419.2|6417.2|159
1650990300000|2022-04-26 16:25:00|6422.7|6420.7|6430.4|6428.4|6433.7|6431.7|6422.2|6420.2|215
1650990600000|2022-04-26 16:30:00|6430.2|6428.2|6420.4|6418.4|6433.2|6431.2|6418.4|6416.4|201
1650990900000|2022-04-26 16:35:00|6419.9|6417.9|6415.9|6413.9|6423.9|6421.9|6414.2|6412.2|148
1650991200000|2022-04-26 16:40:00|6416.2|6414.2|6414.4|6412.4|6418.7|6416.7|6414.2|6412.2|171
1650991500000|2022-04-26 16:45:00|6414.2|6412.2|6413.7|6411.7|6414.9|6412.9|6411.4|6409.4|114
1650991800000|2022-04-26 16:50:00|6413.4|6411.4|6415.9|6413.9|6421.9|6419.9|6413.4|6411.4|151
1650992100000|2022-04-26 16:55:00|6415.7|6413.7|6441.7|6439.7|6442.4|6440.4|6413.7|6411.7|371
1650992400000|2022-04-26 17:00:00|6441.9|6439.9|6406.9|6404.9|6442.7|6440.7|6405.7|6403.7|464
1650992700000|2022-04-26 17:05:00|6407.2|6405.2|6408.4|6406.4|6413.7|6411.7|6405.7|6403.7|103
1650993000000|2022-04-26 17:10:00|6408.2|6406.2|6400.4|6398.4|6410.2|6408.2|6400.4|6398.4|102
1650993300000|2022-04-26 17:15:00|6400.2|6398.2|6392.4|6390.4|6403.2|6401.2|6392.2|6390.2|198
1650993600000|2022-04-26 17:20:00|6392.7|6390.7|6391.9|6389.9|6397.2|6395.2|6391.7|6389.7|146
1650993900000|2022-04-26 17:25:00|6392.2|6390.2|6390.4|6388.4|6396.4|6394.4|6389.9|6387.9|112
1650994200000|2022-04-26 17:30:00|6390.2|6388.2|6398.7|6396.7|6400.4|6398.4|6389.4|6387.4|282
1650994500000|2022-04-26 17:35:00|6398.4|6396.4|6401.9|6399.9|6403.2|6401.2|6394.7|6392.7|174
1650994800000|2022-04-26 17:40:00|6401.7|6399.7|6411.2|6409.2|6414.2|6412.2|6401.2|6399.2|97
1650995100000|2022-04-26 17:45:00|6411.4|6409.4|6406.7|6404.7|6412.9|6410.9|6404.2|6402.2|76
1650995400000|2022-04-26 17:50:00|6406.9|6404.9|6401.7|6399.7|6407.7|6405.7|6401.4|6399.4|27
1650995700000|2022-04-26 17:55:00|6402.2|6400.2|6405.7|6403.7|6407.7|6405.7|6400.9|6398.9|162
1650996000000|2022-04-26 18:00:00|6405.4|6403.4|6405.7|6403.7|6407.4|6405.4|6399.7|6397.7|70
1650996300000|2022-04-26 18:05:00|6405.4|6403.4|6404.2|6402.2|6408.2|6406.2|6401.4|6399.4|32
1650996600000|2022-04-26 18:10:00|6403.9|6401.9|6410.4|6408.4|6412.7|6410.7|6403.9|6401.9|142
1650996900000|2022-04-26 18:15:00|6410.2|6408.2|6407.2|6405.2|6416.7|6414.7|6402.4|6400.4|96
1650997200000|2022-04-26 18:20:00|6407.4|6405.4|6415.9|6413.9|6419.4|6417.4|6405.9|6403.9|86
1650997500000|2022-04-26 18:25:00|6416.2|6414.2|6414.2|6412.2|6418.2|6416.2|6410.4|6408.4|73
1650997800000|2022-04-26 18:30:00|6413.7|6411.7|6414.7|6412.7|6416.4|6414.4|6408.4|6406.4|111
1650998100000|2022-04-26 18:35:00|6416.2|6414.2|6416.2|6414.2|6421.9|6419.9|6413.4|6411.4|81
1650998400000|2022-04-26 18:40:00|6415.9|6413.9|6403.9|6401.9|6416.2|6414.2|6403.9|6401.9|62
1650998700000|2022-04-26 18:45:00|6403.7|6401.7|6403.7|6401.7|6408.7|6406.7|6401.2|6399.2|113
1650999000000|2022-04-26 18:50:00|6403.4|6401.4|6412.7|6410.7|6413.7|6411.7|6403.4|6401.4|28
1650999300000|2022-04-26 18:55:00|6412.9|6410.9|6417.4|6415.4|6420.2|6418.2|6412.2|6410.2|80
1650999600000|2022-04-26 19:00:00|6417.7|6415.7|6410.2|6408.2|6424.4|6422.4|6410.2|6408.2|163
1650999900000|2022-04-26 19:05:00|6409.9|6407.9|6406.2|6404.2|6411.7|6409.7|6404.2|6402.2|111
1651000200000|2022-04-26 19:10:00|6406.4|6404.4|6395.4|6393.4|6412.2|6410.2|6394.4|6392.4|87
1651000500000|2022-04-26 19:15:00|6395.2|6393.2|6386.2|6384.2|6396.2|6394.2|6382.9|6380.9|287
1651000800000|2022-04-26 19:20:00|6386.4|6384.4|6390.4|6388.4|6392.9|6390.9|6385.2|6383.2|105
1651001100000|2022-04-26 19:25:00|6390.7|6388.7|6385.2|6383.2|6392.2|6390.2|6384.2|6382.2|76
1651001400000|2022-04-26 19:30:00|6384.9|6382.9|6380.2|6378.2|6388.7|6386.7|6378.4|6376.4|258
1651001700000|2022-04-26 19:35:00|6380.4|6378.4|6379.4|6377.4|6380.4|6378.4|6369.4|6367.4|315
1651002000000|2022-04-26 19:40:00|6379.2|6377.2|6378.2|6376.2|6382.4|6380.4|6372.7|6370.7|139
1651002300000|2022-04-26 19:45:00|6377.9|6375.9|6368.9|6366.9|6381.9|6379.9|6368.2|6366.2|222
1651002600000|2022-04-26 19:50:00|6367.7|6365.7|6365.4|6363.4|6375.7|6373.7|6364.9|6362.9|206
1651002900000|2022-04-26 19:55:00|6366.2|6364.2|6365.4|6363.4|6370.7|6368.7|6361.7|6359.7|347
1651003200000|2022-04-26 20:00:00|6363.2|6359.2|6358.4|6354.4|6369|6365|6350.1|6346.1|0
1651003500000|2022-04-26 20:05:00|6357.6|6353.6|6334|6330|6360|6356|6330.3|6326.3|0
1651003800000|2022-04-26 20:10:00|6334.2|6330.2|6340.8|6336.8|6348.6|6344.6|6333|6329|0
1651004100000|2022-04-26 20:15:00|6340.5|6336.5|6347.2|6343.2|6349.2|6345.2|6339.7|6335.7|0
1651004400000|2022-04-26 20:20:00|6347.5|6343.5|6336.5|6332.5|6348.2|6344.2|6335.1|6331.1|0
1651004700000|2022-04-26 20:25:00|6336.8|6332.8|6336.8|6332.8|6337.2|6333.2|6332.5|6328.5|0
1651005000000|2022-04-26 20:30:00|6337.2|6333.2|6335.4|6331.4|6337.3|6333.3|6333|6329|0
1651005300000|2022-04-26 20:35:00|6335.2|6331.2|6333.2|6329.2|6337|6333|6331.6|6327.6|0
1651005600000|2022-04-26 20:40:00|6333.4|6329.4|6323.3|6319.3|6333.6|6329.6|6321.7|6317.7|0
1651005900000|2022-04-26 20:45:00|6323.5|6319.5|6323.5|6319.5|6328.5|6324.5|6322.6|6318.6|0
1651006200000|2022-04-26 20:50:00|6323.6|6319.6|6323.4|6319.4|6323.9|6319.9|6320.3|6316.3|0
1651006500000|2022-04-26 20:55:00|6323.5|6319.5|6324.9|6320.9|6326|6322|6323|6319|0
1651006800000|2022-04-26 21:00:00|6325|6321|6331.3|6327.3|6331.4|6327.4|6325|6321|0
1651007100000|2022-04-26 21:05:00|6331.4|6327.4|6332.9|6328.9|6332.9|6328.9|6331.4|6327.4|0
1651007400000|2022-04-26 21:10:00|6332.7|6328.7|6333.7|6329.7|6334|6330|6331.5|6327.5|0
1651007700000|2022-04-26 21:15:00|6333.8|6329.8|6333.7|6329.7|6334.1|6330.1|6332.5|6328.5|0
1651008000000|2022-04-26 21:20:00|6333.6|6329.6|6333.8|6329.8|6335.2|6331.2|6333.4|6329.4|0
1651008300000|2022-04-26 21:25:00|6333.5|6329.5|6336.9|6332.9|6337.2|6333.2|6333.5|6329.5|0
1651008600000|2022-04-26 21:30:00|6337.1|6333.1|6338.9|6334.9|6340.8|6336.8|6336.9|6332.9|0
1651008900000|2022-04-26 21:35:00|6339|6335|6338|6334|6339.3|6335.3|6337.2|6333.2|0
1651009200000|2022-04-26 21:40:00|6338.2|6334.2|6338|6334|6338.8|6334.8|6337.6|6333.6|0
1651009500000|2022-04-26 21:45:00|6338.2|6334.2|6337.6|6333.6|6339.3|6335.3|6337.6|6333.6|0
1651009800000|2022-04-26 21:50:00|6337.1|6333.1|6338.2|6334.2|6339.4|6335.4|6336.6|6332.6|0
1651010100000|2022-04-26 21:55:00|6337.8|6333.8|6339.1|6335.1|6339.1|6335.1|6337.6|6333.6|0
1651010400000|2022-04-26 22:00:00|6339.4|6335.4|6348.7|6344.7|6349.7|6345.7|6339.3|6335.3|0
1651010700000|2022-04-26 22:05:00|6348.9|6344.9|6362.9|6358.9|6366.1|6362.1|6347.9|6343.9|0
1651011000000|2022-04-26 22:10:00|6363.3|6359.3|6365.8|6361.8|6369.1|6365.1|6362.9|6358.9|0
1651011300000|2022-04-26 22:15:00|6365.6|6361.6|6362.6|6358.6|6367.8|6363.8|6359|6355|0
1651011600000|2022-04-26 22:20:00|6362.5|6358.5|6370.3|6366.3|6370.3|6366.3|6361.8|6357.8|0
1651011900000|2022-04-26 22:25:00|6370.1|6366.1|6378.2|6374.2|6379.3|6375.3|6368.7|6364.7|0
1651012200000|2022-04-26 22:30:00|6378.6|6374.6|6374.9|6370.9|6380.5|6376.5|6374.7|6370.7|0
1651012500000|2022-04-26 22:35:00|6375.2|6371.2|6370.6|6366.6|6376.4|6372.4|6370.3|6366.3|0
1651012800000|2022-04-26 22:40:00|6370.8|6366.8|6363.4|6359.4|6371.1|6367.1|6363.1|6359.1|0
1651013100000|2022-04-26 22:45:00|6363.6|6359.6|6364.2|6360.2|6366|6362|6362.2|6358.2|0
1651013400000|2022-04-26 22:50:00|6363.9|6359.9|6368.4|6364.4|6369.8|6365.8|6363.3|6359.3|0
1651013700000|2022-04-26 22:55:00|6368.6|6364.6|6365.1|6361.1|6369.4|6365.4|6364.2|6360.2|0
1651014000000|2022-04-26 23:00:00|6365.2|6361.2|6367.4|6363.4|6368.1|6364.1|6364.9|6360.9|0
1651014300000|2022-04-26 23:05:00|6366.9|6362.9|6370.3|6366.3|6370.7|6366.7|6366.9|6362.9|0
1651014600000|2022-04-26 23:10:00|6370.6|6366.6|6369.9|6365.9|6371.8|6367.8|6367.5|6363.5|0
1651014900000|2022-04-26 23:15:00|6369.7|6365.7|6369.4|6366.4|6370.4|6367.4|6368.4|6365.4|0
1651015200000|2022-04-26 23:20:00|6369.6|6366.6|6370.1|6367.1|6370.6|6367.6|6369.4|6366.4|0
1651015500000|2022-04-26 23:25:00|6370.2|6367.2|6368.4|6365.4|6371.6|6368.6|6367.7|6364.7|0
1651015800000|2022-04-26 23:30:00|6368.2|6365.2|6371|6368|6372.4|6369.4|6368|6365|0
1651016100000|2022-04-26 23:35:00|6371.2|6368.2|6372|6369|6372.4|6369.4|6368.8|6365.8|0
1651016400000|2022-04-26 23:40:00|6371.4|6368.4|6372|6369|6374.1|6371.1|6370.9|6367.9|0
1651016700000|2022-04-26 23:45:00|6372.2|6369.2|6374.1|6371.1|6374.4|6371.4|6371.7|6368.7|0
1651017000000|2022-04-26 23:50:00|6374.4|6371.4|6376.8|6373.8|6378.3|6375.3|6374.1|6371.1|0
1651017300000|2022-04-26 23:55:00|6377|6374|6376.4|6373.4|6379.5|6376.5|6375.4|6372.4|0
1651017600000|2022-04-27 00:00:00|6376.6|6373.6|6379|6376|6380.7|6377.7|6376.6|6373.6|0
1651017900000|2022-04-27 00:05:00|6379.1|6376.1|6381.2|6378.2|6383.3|6380.3|6378.6|6375.6|0
1651018200000|2022-04-27 00:10:00|6381|6378|6375.6|6372.6|6381.6|6378.6|6375.3|6372.3|0
1651018500000|2022-04-27 00:15:00|6376|6373|6368.9|6365.9|6376.1|6373.1|6364.2|6361.2|0
1651018800000|2022-04-27 00:20:00|6368.5|6365.5|6372.3|6369.3|6374|6371|6367.2|6364.2|0
1651019100000|2022-04-27 00:25:00|6372|6369|6365.5|6362.5|6374|6371|6363.8|6360.8|0
1651019400000|2022-04-27 00:30:00|6365.2|6362.2|6360.4|6357.4|6365.2|6362.2|6360.4|6357.4|0
1651019700000|2022-04-27 00:35:00|6360.7|6357.7|6358.6|6355.6|6363.8|6360.8|6358.5|6355.5|0
1651020000000|2022-04-27 00:40:00|6358.9|6355.9|6356.9|6353.9|6360.3|6357.3|6349.9|6346.9|0
1651020300000|2022-04-27 00:45:00|6356.3|6353.3|6355.1|6352.1|6358.5|6355.5|6351.7|6348.7|0
1651020600000|2022-04-27 00:50:00|6356.8|6353.8|6360.3|6357.3|6360.3|6357.3|6355.9|6352.9|0
1651020900000|2022-04-27 00:55:00|6360.6|6357.6|6355.1|6352.1|6364.6|6361.6|6351.7|6348.7|0
1651021200000|2022-04-27 01:00:00|6354.5|6351.5|6358.5|6355.5|6362|6359|6353.4|6350.4|0
1651021500000|2022-04-27 01:05:00|6358.6|6355.6|6367.2|6364.2|6368.9|6365.9|6358.6|6355.6|0
1651021800000|2022-04-27 01:10:00|6366.5|6363.5|6358.6|6355.6|6366.5|6363.5|6358.6|6355.6|0
1651022100000|2022-04-27 01:15:00|6359.2|6356.2|6363.7|6360.7|6368|6365|6359.2|6356.2|0
1651022400000|2022-04-27 01:20:00|6365.4|6362.4|6375.7|6372.7|6377.4|6374.4|6363.7|6360.7|0
1651022700000|2022-04-27 01:25:00|6375.1|6372.1|6379.4|6376.4|6381|6378|6374|6371|0
1651023000000|2022-04-27 01:30:00|6379|6376|6386.6|6383.6|6386.6|6383.6|6374.2|6371.2|0
1651023300000|2022-04-27 01:35:00|6385.6|6382.6|6391.4|6388.4|6391.9|6388.9|6381.4|6378.4|0
1651023600000|2022-04-27 01:40:00|6391.9|6388.9|6390.1|6387.1|6395.2|6392.2|6387.5|6384.5|0
1651023900000|2022-04-27 01:45:00|6389.4|6386.4|6388.3|6385.3|6393.5|6390.5|6388.3|6385.3|0
1651024200000|2022-04-27 01:50:00|6388|6385|6384.9|6381.9|6388.4|6385.4|6384.9|6381.9|0
1651024500000|2022-04-27 01:55:00|6385.6|6382.6|6384.9|6381.9|6386.6|6383.6|6384.1|6381.1|0
1651024800000|2022-04-27 02:00:00|6384.2|6381.2|6381.5|6378.5|6384.9|6381.9|6378.1|6375.1|0
1651025100000|2022-04-27 02:05:00|6380.9|6377.9|6371.3|6368.3|6383.2|6380.2|6367.8|6364.8|0
1651025400000|2022-04-27 02:10:00|6371.9|6368.9|6376.5|6373.5|6379.9|6376.9|6371.3|6368.3|0
1651025700000|2022-04-27 02:15:00|6374.8|6371.8|6372|6369|6376.5|6373.5|6371.4|6368.4|0
1651026000000|2022-04-27 02:20:00|6372.4|6369.4|6371.2|6368.2|6375.5|6372.5|6368.6|6365.6|0
1651026300000|2022-04-27 02:25:00|6370.9|6367.9|6373.7|6370.7|6373.8|6370.8|6367.8|6364.8|0
1651026600000|2022-04-27 02:30:00|6373.8|6370.8|6375.3|6372.3|6375.5|6372.5|6369.5|6366.5|0
1651026900000|2022-04-27 02:35:00|6374.6|6371.6|6373.6|6370.6|6375.3|6372.3|6368.5|6365.5|0
1651027200000|2022-04-27 02:40:00|6375.3|6372.3|6378.8|6375.8|6380.5|6377.5|6373.6|6370.6|0
1651027500000|2022-04-27 02:45:00|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|6373.6|6370.6|0
1651027800000|2022-04-27 02:50:00|6378.1|6375.1|6387.2|6384.2|6390.7|6387.7|6375.3|6372.3|0
1651028100000|2022-04-27 02:55:00|6386.9|6383.9|6387.3|6384.3|6389.9|6386.9|6382.1|6379.1|0
1651028400000|2022-04-27 03:00:00|6386.9|6383.9|6387.3|6384.3|6389|6386|6382.2|6379.2|0
1651028700000|2022-04-27 03:05:00|6385.6|6382.6|6383.8|6380.8|6387.3|6384.3|6383|6380|0
1651029000000|2022-04-27 03:10:00|6383.2|6380.2|6384.7|6381.7|6389|6386|6382.1|6379.1|0
1651029300000|2022-04-27 03:15:00|6383.9|6380.9|6381.3|6378.3|6384.7|6381.7|6380.4|6377.4|0
1651029600000|2022-04-27 03:20:00|6381.6|6378.6|6382.1|6379.1|6383.8|6380.8|6380.4|6377.4|0
1651029900000|2022-04-27 03:25:00|6382.8|6379.8|6385.5|6382.5|6387.2|6384.2|6382.1|6379.1|0
1651030200000|2022-04-27 03:30:00|6384.9|6381.9|6383.8|6380.8|6385.5|6382.5|6382.1|6379.1|0
1651030500000|2022-04-27 03:35:00|6383.2|6380.2|6383.8|6380.8|6383.8|6380.8|6382.1|6379.1|0
1651030800000|2022-04-27 03:40:00|6384.5|6381.5|6387.1|6384.1|6387.2|6384.2|6383|6380|0
1651031100000|2022-04-27 03:45:00|6387.5|6384.5|6392.3|6389.3|6394|6391|6387.1|6384.1|0
1651031400000|2022-04-27 03:50:00|6392.2|6389.2|6385.4|6382.4|6392.3|6389.3|6385.4|6382.4|0
1651031700000|2022-04-27 03:55:00|6386|6383|6387|6384|6388.8|6385.8|6386|6383|0
1651032000000|2022-04-27 04:00:00|6386.4|6383.4|6392.1|6389.1|6392.1|6389.1|6383.6|6380.6|0
1651032300000|2022-04-27 04:05:00|6391.8|6388.8|6391.9|6388.9|6395.4|6392.4|6391.8|6388.8|0
1651032600000|2022-04-27 04:10:00|6391.3|6388.3|6391.1|6388.1|6393.6|6390.6|6390.2|6387.2|0
1651032900000|2022-04-27 04:15:00|6391.4|6388.4|6390.2|6387.2|6392|6389|6388.5|6385.5|0
1651033200000|2022-04-27 04:20:00|6389.6|6386.6|6386.8|6383.8|6390.2|6387.2|6386.8|6383.8|0
1651033500000|2022-04-27 04:25:00|6387.1|6384.1|6390.4|6387.4|6391.9|6388.9|6387.1|6384.1|0
1651033800000|2022-04-27 04:30:00|6388.7|6385.7|6390.4|6387.4|6392.2|6389.2|6388.7|6385.7|0
1651034100000|2022-04-27 04:35:00|6389.8|6386.8|6388.1|6385.1|6389.8|6386.8|6386.3|6383.3|0
1651034400000|2022-04-27 04:40:00|6388|6385|6384.5|6381.5|6389.6|6386.6|6384.5|6381.5|0
1651034700000|2022-04-27 04:45:00|6385.8|6382.8|6394.4|6391.4|6395.3|6392.3|6385.8|6382.8|0
1651035000000|2022-04-27 04:50:00|6393.8|6390.8|6389.3|6386.3|6393.8|6390.8|6389.3|6386.3|0
1651035300000|2022-04-27 04:55:00|6388.7|6385.7|6389.3|6386.3|6391|6388|6387.6|6384.6|0
1651035600000|2022-04-27 05:00:00|6389.9|6386.9|6384.2|6381.2|6391|6388|6384.2|6381.2|0
1651035900000|2022-04-27 05:05:00|6384.5|6381.5|6388.8|6385.8|6390.6|6387.6|6384.5|6381.5|0
1651036200000|2022-04-27 05:10:00|6388.9|6385.9|6397.7|6394.7|6399.3|6396.3|6388.8|6385.8|0
1651036500000|2022-04-27 05:15:00|6398.3|6395.3|6391|6388|6399.5|6396.5|6391|6388|0
1651036800000|2022-04-27 05:20:00|6390.4|6387.4|6389.3|6386.3|6392.7|6389.7|6387.6|6384.6|0
1651037100000|2022-04-27 05:25:00|6388.6|6385.6|6396.1|6393.1|6396.1|6393.1|6387.6|6384.6|0
1651037400000|2022-04-27 05:30:00|6396.8|6393.8|6390.1|6387.1|6399.6|6396.6|6389.2|6386.2|0
1651037700000|2022-04-27 05:35:00|6390.4|6387.4|6402.8|6399.8|6404.6|6401.6|6390.1|6387.1|0
1651038000000|2022-04-27 05:40:00|6403.4|6400.4|6403.8|6400.8|6404.5|6401.5|6400.5|6397.5|0
1651038300000|2022-04-27 05:45:00|6403.2|6400.2|6401.7|6398.7|6403.8|6400.8|6395|6392|0
1651038600000|2022-04-27 05:50:00|6402.4|6399.4|6408.5|6405.5|6410.2|6407.2|6401.7|6398.7|0
1651038900000|2022-04-27 05:55:00|6409.2|6406.2|6406.8|6403.8|6412|6409|6397.5|6394.5|0
1651039200000|2022-04-27 06:00:00|6405.1|6402.1|6403.4|6401.4|6416.4|6414.4|6400.4|6398.4|586
1651039500000|2022-04-27 06:05:00|6403.2|6401.2|6412.2|6410.2|6415.4|6413.4|6399.7|6397.7|160
1651039800000|2022-04-27 06:10:00|6412.4|6410.4|6421.2|6419.2|6421.7|6419.7|6404.2|6402.2|276
1651040100000|2022-04-27 06:15:00|6420.7|6418.7|6426.2|6424.2|6428.2|6426.2|6418.9|6416.9|307
1651040400000|2022-04-27 06:20:00|6426.4|6424.4|6430.7|6428.7|6432.7|6430.7|6423.9|6421.9|254
1651040700000|2022-04-27 06:25:00|6430.4|6428.4|6426.7|6424.7|6432.2|6430.2|6423.9|6421.9|108
1651041000000|2022-04-27 06:30:00|6426.4|6424.4|6438.4|6436.4|6440.2|6438.2|6425.9|6423.9|218
1651041300000|2022-04-27 06:35:00|6438.2|6436.2|6428.2|6426.2|6440.4|6438.4|6427.7|6425.7|247
1651041600000|2022-04-27 06:40:00|6427.9|6425.9|6427.9|6425.9|6429.2|6427.2|6422.7|6420.7|130
1651041900000|2022-04-27 06:45:00|6427.4|6425.4|6429.9|6427.9|6432.9|6430.9|6422.7|6420.7|53
1651042200000|2022-04-27 06:50:00|6429.7|6427.7|6433.9|6431.9|6434.4|6432.4|6427.4|6425.4|50
1651042500000|2022-04-27 06:55:00|6433.4|6431.4|6425.9|6423.9|6436.4|6434.4|6425.7|6423.7|295
1651042800000|2022-04-27 07:00:00|6425.4|6424.4|6415.9|6414.9|6435.4|6434.4|6410.4|6409.4|1802
1651043100000|2022-04-27 07:05:00|6416.2|6415.2|6413.7|6412.7|6423.4|6422.4|6402.9|6401.9|1421
1651043400000|2022-04-27 07:10:00|6413.4|6412.4|6385.7|6384.7|6413.9|6412.9|6384.4|6383.4|935
1651043700000|2022-04-27 07:15:00|6385.9|6384.9|6385.7|6384.7|6398.9|6397.9|6379.4|6378.4|1183
1651044000000|2022-04-27 07:20:00|6385.4|6384.4|6365.4|6364.4|6389.2|6388.2|6365.4|6364.4|1080
1651044300000|2022-04-27 07:25:00|6365.7|6364.7|6340.7|6339.7|6369.2|6368.2|6339.4|6338.4|1511
1651044600000|2022-04-27 07:30:00|6341.4|6340.4|6354.4|6353.4|6354.9|6353.9|6335.9|6334.9|1568
1651044900000|2022-04-27 07:35:00|6354.2|6353.2|6379.9|6378.9|6380.4|6379.4|6353.9|6352.9|891
1651045200000|2022-04-27 07:40:00|6380.2|6379.2|6388.9|6387.9|6397.4|6396.4|6380.2|6379.2|631
1651045500000|2022-04-27 07:45:00|6389.2|6388.2|6400.9|6399.9|6404.2|6403.2|6387.4|6386.4|634
1651045800000|2022-04-27 07:50:00|6400.7|6399.7|6424.9|6423.9|6424.9|6423.9|6400.4|6399.4|674
1651046100000|2022-04-27 07:55:00|6425.2|6424.2|6435.4|6434.4|6437.2|6436.2|6422.7|6421.7|697
1651046400000|2022-04-27 08:00:00|6434.9|6433.9|6407.4|6406.4|6437.4|6436.4|6407.4|6406.4|808
1651046700000|2022-04-27 08:05:00|6407.7|6406.7|6411.8|6410.8|6415.4|6414.4|6404.4|6403.4|409
1651047000000|2022-04-27 08:10:00|6412.5|6411.5|6429.5|6428.5|6431|6430|6412.5|6411.5|481
1651047300000|2022-04-27 08:15:00|6429.3|6428.3|6438.3|6437.3|6439|6438|6428.8|6427.8|362
1651047600000|2022-04-27 08:20:00|6438.5|6437.5|6436.5|6435.5|6443.3|6442.3|6429.3|6428.3|591
1651047900000|2022-04-27 08:25:00|6436.8|6435.8|6424.5|6423.5|6440|6439|6422|6421|401
1651048200000|2022-04-27 08:30:00|6424|6423|6418|6417|6432.5|6431.5|6417|6416|305
1651048500000|2022-04-27 08:35:00|6417.8|6416.8|6424.8|6423.8|6428.8|6427.8|6416.5|6415.5|372
1651048800000|2022-04-27 08:40:00|6425|6424|6431.5|6430.5|6432.8|6431.8|6425|6424|187
1651049100000|2022-04-27 08:45:00|6431.3|6430.3|6417.5|6416.5|6431.5|6430.5|6413|6412|355
1651049400000|2022-04-27 08:50:00|6417|6416|6424|6423|6429.8|6428.8|6412|6411|343
1651049700000|2022-04-27 08:55:00|6424.3|6423.3|6435.5|6434.5|6441.5|6440.5|6423.8|6422.8|514
1651050000000|2022-04-27 09:00:00|6435.3|6434.3|6447.8|6446.8|6451|6450|6432.3|6431.3|724
1651050300000|2022-04-27 09:05:00|6447.5|6446.5|6439|6438|6452|6451|6438.5|6437.5|516
1651050600000|2022-04-27 09:10:00|6438.8|6437.8|6444|6443|6449|6448|6437.5|6436.5|308
1651050900000|2022-04-27 09:15:00|6444.3|6443.3|6442.3|6441.3|6446.8|6445.8|6437.3|6436.3|421
1651051200000|2022-04-27 09:20:00|6443.5|6442.5|6440|6439|6447.8|6446.8|6436.3|6435.3|505
1651051500000|2022-04-27 09:25:00|6440.3|6439.3|6447.5|6446.5|6450.5|6449.5|6440.3|6439.3|234
1651051800000|2022-04-27 09:30:00|6447.3|6446.3|6441|6440|6450|6449|6438.5|6437.5|268
1651052100000|2022-04-27 09:35:00|6440.8|6439.8|6451|6450|6451.3|6450.3|6440.8|6439.8|201
1651052400000|2022-04-27 09:40:00|6450.8|6449.8|6453|6452|6453.5|6452.5|6446.3|6445.3|368
1651052700000|2022-04-27 09:45:00|6452.8|6451.8|6451.3|6450.3|6453.3|6452.3|6445.8|6444.8|297
1651053000000|2022-04-27 09:50:00|6451.5|6450.5|6457.8|6456.8|6464.8|6463.8|6451.3|6450.3|556
1651053300000|2022-04-27 09:55:00|6458|6457|6466|6465|6466.8|6465.8|6457.8|6456.8|332
1651053600000|2022-04-27 10:00:00|6466.3|6465.3|6467.5|6466.5|6469.3|6468.3|6462.8|6461.8|267
1651053900000|2022-04-27 10:05:00|6467.3|6466.3|6466|6465|6469.5|6468.5|6466|6465|314
1651054200000|2022-04-27 10:10:00|6466.3|6465.3|6470.8|6469.8|6471.5|6470.5|6464|6463|447
1651054500000|2022-04-27 10:15:00|6471|6470|6467|6466|6474|6473|6467|6466|453
1651054800000|2022-04-27 10:20:00|6466.8|6465.8|6472.5|6471.5|6473|6472|6464.8|6463.8|275
1651055100000|2022-04-27 10:25:00|6472.3|6471.3|6471.5|6470.5|6472.8|6471.8|6468|6467|177
1651055400000|2022-04-27 10:30:00|6471.3|6470.3|6471.3|6470.3|6474.5|6473.5|6469.5|6468.5|202
1651055700000|2022-04-27 10:35:00|6471.5|6470.5|6470.8|6469.8|6473.5|6472.5|6465|6464|266
1651056000000|2022-04-27 10:40:00|6470.3|6469.3|6464.3|6463.3|6471.5|6470.5|6464|6463|274
1651056300000|2022-04-27 10:45:00|6464|6463|6467|6466|6475.5|6474.5|6443.5|6442.5|2092
1651056600000|2022-04-27 10:50:00|6467.3|6466.3|6476.5|6475.5|6477|6476|6465|6464|338
1651056900000|2022-04-27 10:55:00|6475.8|6474.8|6468.3|6467.3|6477.8|6476.8|6464.8|6463.8|270
1651057200000|2022-04-27 11:00:00|6469.5|6468.5|6456.5|6455.5|6470.3|6469.3|6454.3|6453.3|402
1651057500000|2022-04-27 11:05:00|6456.8|6455.8|6449|6448|6457.3|6456.3|6448.3|6447.3|272
1651057800000|2022-04-27 11:10:00|6448.8|6447.8|6452|6451|6453.3|6452.3|6448|6447|202
1651058100000|2022-04-27 11:15:00|6452.3|6451.3|6447.3|6446.3|6453.8|6452.8|6447|6446|262
1651058400000|2022-04-27 11:20:00|6447|6446|6435.5|6434.5|6448.8|6447.8|6431|6430|1028
1651058700000|2022-04-27 11:25:00|6436.5|6435.5|6429.5|6428.5|6438.3|6437.3|6426|6425|532
1651059000000|2022-04-27 11:30:00|6429.3|6428.3|6431|6430|6432.5|6431.5|6422.8|6421.8|318
1651059300000|2022-04-27 11:35:00|6430.8|6429.8|6433.5|6432.5|6436|6435|6429.5|6428.5|292
1651059600000|2022-04-27 11:40:00|6432.6|6431.6|6442.1|6441.1|6442.9|6441.9|6432.1|6431.1|302
1651059900000|2022-04-27 11:45:00|6441.9|6440.9|6451.1|6450.1|6451.9|6450.9|6441.9|6440.9|312
1651060200000|2022-04-27 11:50:00|6450.6|6449.6|6446.6|6445.6|6452.1|6451.1|6445.6|6444.6|283
1651060500000|2022-04-27 11:55:00|6446.4|6445.4|6444.1|6443.1|6449.9|6448.9|6439.6|6438.6|324
1651060800000|2022-04-27 12:00:00|6443.9|6442.9|6450.6|6449.6|6451.6|6450.6|6438.1|6437.1|366
1651061100000|2022-04-27 12:05:00|6450.4|6449.4|6463.1|6462.1|6463.4|6462.4|6446.9|6445.9|350
1651061400000|2022-04-27 12:10:00|6462.9|6461.9|6459.1|6458.1|6464.9|6463.9|6458.6|6457.6|252
1651061700000|2022-04-27 12:15:00|6458.9|6457.9|6449.6|6448.6|6461.9|6460.9|6449.1|6448.1|354
1651062000000|2022-04-27 12:20:00|6449.9|6448.9|6444.6|6443.6|6451.9|6450.9|6444.1|6443.1|305
1651062300000|2022-04-27 12:25:00|6444.4|6443.4|6442.4|6441.4|6445.1|6444.1|6438.1|6437.1|289
1651062600000|2022-04-27 12:30:00|6442.1|6441.1|6436.6|6435.6|6446.6|6445.6|6432.9|6431.9|345
1651062900000|2022-04-27 12:35:00|6436.9|6435.9|6442.1|6441.1|6442.6|6441.6|6432.6|6431.6|234
1651063200000|2022-04-27 12:40:00|6442.4|6441.4|6435.6|6434.6|6443.6|6442.6|6434.1|6433.1|226
1651063500000|2022-04-27 12:45:00|6435.4|6434.4|6428.1|6427.1|6437.1|6436.1|6427.1|6426.1|310
1651063800000|2022-04-27 12:50:00|6428.4|6427.4|6431.6|6430.6|6434.6|6433.6|6427.9|6426.9|234
1651064100000|2022-04-27 12:55:00|6431.4|6430.4|6432.4|6431.4|6435.6|6434.6|6430.6|6429.6|232
1651064400000|2022-04-27 13:00:00|6432.6|6431.6|6435.1|6434.1|6440.6|6439.6|6431.6|6430.6|347
1651064700000|2022-04-27 13:05:00|6435.4|6434.4|6423.1|6422.1|6436.1|6435.1|6420.6|6419.6|599
1651065000000|2022-04-27 13:10:00|6422.6|6421.6|6422.1|6421.1|6425.1|6424.1|6419.6|6418.6|496
1651065300000|2022-04-27 13:15:00|6422.4|6421.4|6430.6|6429.6|6433.6|6432.6|6420.6|6419.6|562
1651065600000|2022-04-27 13:20:00|6430.4|6429.4|6426.6|6425.6|6434.1|6433.1|6426.1|6425.1|270
1651065900000|2022-04-27 13:25:00|6427.1|6426.1|6422.9|6421.9|6432.1|6431.1|6422.6|6421.6|293
1651066200000|2022-04-27 13:30:00|6421.9|6420.9|6423.9|6422.9|6431.6|6430.6|6421.9|6420.9|827
1651066500000|2022-04-27 13:35:00|6423.6|6422.6|6418.4|6417.4|6426.6|6425.6|6410.4|6409.4|851
1651066800000|2022-04-27 13:40:00|6418.1|6417.1|6444.4|6443.4|6445.6|6444.6|6418.1|6417.1|638
1651067100000|2022-04-27 13:45:00|6444.6|6443.6|6452.9|6451.9|6452.9|6451.9|6440.6|6439.6|684
1651067400000|2022-04-27 13:50:00|6453.1|6452.1|6439.1|6438.1|6458.9|6457.9|6437.4|6436.4|603
1651067700000|2022-04-27 13:55:00|6440.1|6439.1|6438.6|6437.6|6442.1|6441.1|6433.6|6432.6|472
1651068000000|2022-04-27 14:00:00|6438.1|6437.1|6420.1|6419.1|6444.6|6443.6|6417.4|6416.4|954
1651068300000|2022-04-27 14:05:00|6420.6|6419.6|6422.6|6421.6|6430.4|6429.4|6416.6|6415.6|562
1651068600000|2022-04-27 14:10:00|6422.2|6421.2|6408|6407|6423.7|6422.7|6407.5|6406.5|748
1651068900000|2022-04-27 14:15:00|6408.2|6407.2|6396.2|6395.2|6408.2|6407.2|6394|6393|772
1651069200000|2022-04-27 14:20:00|6396|6395|6393.7|6392.7|6401.7|6400.7|6390|6389|897
1651069500000|2022-04-27 14:25:00|6394.2|6393.2|6387.5|6386.5|6400.2|6399.2|6387.5|6386.5|592
1651069800000|2022-04-27 14:30:00|6387.7|6386.7|6388.2|6387.2|6389.2|6388.2|6378.7|6377.7|3431
1651070100000|2022-04-27 14:35:00|6388|6387|6400|6399|6401.5|6400.5|6385.7|6384.7|792
1651070400000|2022-04-27 14:40:00|6399.7|6398.7|6404|6403|6408.7|6407.7|6398.7|6397.7|733
1651070700000|2022-04-27 14:45:00|6403.7|6402.7|6415.2|6414.2|6415.2|6414.2|6401|6400|571
1651071000000|2022-04-27 14:50:00|6415|6414|6408.7|6407.7|6417.7|6416.7|6407.7|6406.7|454
1651071300000|2022-04-27 14:55:00|6408.5|6407.5|6408.7|6407.7|6413.5|6412.5|6406.2|6405.2|469
1651071600000|2022-04-27 15:00:00|6410|6409|6413|6412|6425.2|6424.2|6407|6406|939
1651071900000|2022-04-27 15:05:00|6413.7|6412.7|6412.5|6411.5|6416.7|6415.7|6406.7|6405.7|437
1651072200000|2022-04-27 15:10:00|6412.7|6411.7|6409.5|6408.5|6420.2|6419.2|6404.2|6403.2|599
1651072500000|2022-04-27 15:15:00|6409.7|6408.7|6422.2|6421.2|6423.2|6422.2|6409.7|6408.7|773
1651072800000|2022-04-27 15:20:00|6422.5|6421.5|6420|6419|6425|6424|6410.7|6409.7|1256
1651073100000|2022-04-27 15:25:00|6419.7|6418.7|6431|6430|6431|6430|6417|6416|1648
1651073400000|2022-04-27 15:30:00|6430.7|6429.7|6445.7|6443.7|6446.5|6444.5|6429.7|6427.7|3940
1651073700000|2022-04-27 15:35:00|6445.5|6443.5|6440.2|6438.2|6446.2|6444.2|6436.5|6434.5|2105
1651074000000|2022-04-27 15:40:00|6441|6439|6444.2|6442.2|6448.5|6446.5|6438.2|6436.2|1331
1651074300000|2022-04-27 15:45:00|6444.5|6442.5|6440.7|6438.7|6446|6444|6438.2|6436.2|203
1651074600000|2022-04-27 15:50:00|6441|6439|6427.2|6425.2|6441.7|6439.7|6425.7|6423.7|256
1651074900000|2022-04-27 15:55:00|6427|6425|6434.2|6432.2|6435.5|6433.5|6425.2|6423.2|110
1651075200000|2022-04-27 16:00:00|6434.7|6432.7|6436|6434|6437.5|6435.5|6426.2|6424.2|132
1651075500000|2022-04-27 16:05:00|6436.2|6434.2|6451|6449|6451.5|6449.5|6435.5|6433.5|130
1651075800000|2022-04-27 16:10:00|6451.2|6449.2|6446.2|6444.2|6451.5|6449.5|6445.7|6443.7|67
1651076100000|2022-04-27 16:15:00|6446.5|6444.5|6446.7|6444.7|6451.2|6449.2|6442.2|6440.2|106
1651076400000|2022-04-27 16:20:00|6447|6445|6463.7|6461.7|6467|6465|6445.2|6443.2|233
1651076700000|2022-04-27 16:25:00|6463.5|6461.5|6469.5|6467.5|6469.7|6467.7|6461.2|6459.2|139
1651077000000|2022-04-27 16:30:00|6469.7|6467.7|6466.7|6464.7|6472.2|6470.2|6463.7|6461.7|146
1651077300000|2022-04-27 16:35:00|6467|6465|6465|6463|6467|6465|6459.2|6457.2|147
1651077600000|2022-04-27 16:40:00|6465.2|6463.2|6469.5|6467.5|6474.2|6472.2|6461.5|6459.5|91
1651077900000|2022-04-27 16:45:00|6469.2|6467.2|6464|6462|6471.7|6469.7|6462.7|6460.7|159
1651078200000|2022-04-27 16:50:00|6464.2|6462.2|6464.7|6462.7|6465.7|6463.7|6461.7|6459.7|117
1651078500000|2022-04-27 16:55:00|6464.5|6462.5|6466|6464|6466.7|6464.7|6461.2|6459.2|115
1651078800000|2022-04-27 17:00:00|6465.7|6463.7|6468|6466|6470.2|6468.2|6448.7|6446.7|362
1651079100000|2022-04-27 17:05:00|6468.2|6466.2|6452.5|6450.5|6471.5|6469.5|6451.7|6449.7|121
1651079400000|2022-04-27 17:10:00|6452.7|6450.7|6452.5|6450.5|6460|6458|6446.5|6444.5|105
1651079700000|2022-04-27 17:15:00|6452.7|6450.7|6448.5|6446.5|6453.2|6451.2|6446.7|6444.7|119
1651080000000|2022-04-27 17:20:00|6448.7|6446.7|6453.2|6451.2|6458|6456|6448.2|6446.2|105
1651080300000|2022-04-27 17:25:00|6453.5|6451.5|6464.7|6462.7|6464.7|6462.7|6444.7|6442.7|166
1651080600000|2022-04-27 17:30:00|6464.2|6462.2|6465.5|6463.5|6467|6465|6459.7|6457.7|55
1651080900000|2022-04-27 17:35:00|6465.7|6463.7|6459.5|6457.5|6470.5|6468.5|6456.5|6454.5|108
1651081200000|2022-04-27 17:40:00|6459.2|6457.2|6456.5|6454.5|6460|6458|6454.5|6452.5|26
1651081500000|2022-04-27 17:45:00|6456.7|6454.7|6464.5|6462.5|6468.2|6466.2|6455|6453|60
1651081800000|2022-04-27 17:50:00|6464.2|6462.2|6468.5|6466.5|6471.5|6469.5|6463.2|6461.2|95
1651082100000|2022-04-27 17:55:00|6468.2|6466.2|6467.7|6465.7|6469.2|6467.2|6462.2|6460.2|64
1651082400000|2022-04-27 18:00:00|6467|6465|6460.5|6458.5|6467.7|6465.7|6459.5|6457.5|59
1651082700000|2022-04-27 18:05:00|6460.7|6458.7|6461.5|6459.5|6466.5|6464.5|6460|6458|58
1651083000000|2022-04-27 18:10:00|6461.2|6459.2|6463.5|6461.5|6466.2|6464.2|6457|6455|19
1651083300000|2022-04-27 18:15:00|6463.7|6461.7|6453|6451|6464|6462|6449.2|6447.2|67
1651083600000|2022-04-27 18:20:00|6453.2|6451.2|6451.5|6449.5|6459|6457|6451.5|6449.5|42
1651083900000|2022-04-27 18:25:00|6451.2|6449.2|6448.2|6446.2|6452.5|6450.5|6446.2|6444.2|111
1651084200000|2022-04-27 18:30:00|6448|6446|6453.2|6451.2|6455.2|6453.2|6446.2|6444.2|85
1651084500000|2022-04-27 18:35:00|6453|6451|6450|6448|6455.2|6453.2|6439|6437|148
1651084800000|2022-04-27 18:40:00|6450.2|6448.2|6456.5|6454.5|6459.7|6457.7|6449.5|6447.5|63
1651085100000|2022-04-27 18:45:00|6456.2|6454.2|6452.2|6450.2|6460.7|6458.7|6448|6446|59
1651085400000|2022-04-27 18:50:00|6452.5|6450.5|6440.5|6438.5|6453.5|6451.5|6438.7|6436.7|86
1651085700000|2022-04-27 18:55:00|6440.2|6438.2|6430.5|6428.5|6440.2|6438.2|6424.7|6422.7|318
1651086000000|2022-04-27 19:00:00|6430.2|6428.2|6426|6424|6433.2|6431.2|6422.2|6420.2|110
1651086300000|2022-04-27 19:05:00|6426.2|6424.2|6426.2|6424.2|6431.5|6429.5|6421|6419|119
1651086600000|2022-04-27 19:10:00|6426.5|6424.5|6428.7|6426.7|6432.7|6430.7|6421|6419|108
1651086900000|2022-04-27 19:15:00|6428.5|6426.5|6425|6423|6434|6432|6421|6419|80
1651087200000|2022-04-27 19:20:00|6425.2|6423.2|6421.2|6419.2|6426.2|6424.2|6416.2|6414.2|115
1651087500000|2022-04-27 19:25:00|6421|6419|6424.5|6422.5|6429.5|6427.5|6421|6419|82
1651087800000|2022-04-27 19:30:00|6424.2|6422.2|6427.7|6425.7|6432|6430|6421.5|6419.5|156
1651088100000|2022-04-27 19:35:00|6428|6426|6424.5|6422.5|6432.5|6430.5|6419.5|6417.5|100
1651088400000|2022-04-27 19:40:00|6424.7|6422.7|6434.2|6432.2|6438|6436|6423|6421|97
1651088700000|2022-04-27 19:45:00|6434.5|6432.5|6430.5|6428.5|6441|6439|6428.2|6426.2|98
1651089000000|2022-04-27 19:50:00|6430.2|6428.2|6427.2|6425.2|6432|6430|6419|6417|271
1651089300000|2022-04-27 19:55:00|6427.5|6425.5|6430|6428|6435.7|6433.7|6425.5|6423.5|170
1651089600000|2022-04-27 20:00:00|6440|6438|6436.8|6432.8|6442|6438|6432.6|6428.6|0
1651089900000|2022-04-27 20:05:00|6437|6433|6449.4|6445.4|6459.8|6455.8|6435.6|6431.6|0
1651090200000|2022-04-27 20:10:00|6449|6445|6449.1|6445.1|6457.1|6453.1|6446|6442|0
1651090500000|2022-04-27 20:15:00|6449|6445|6455.3|6451.3|6459.3|6455.3|6448.7|6444.7|0
1651090800000|2022-04-27 20:20:00|6455.5|6451.5|6457.4|6453.4|6459.3|6455.3|6452.8|6448.8|0
1651091100000|2022-04-27 20:25:00|6457.6|6453.6|6457.7|6453.7|6460.5|6456.5|6455.6|6451.6|0
1651091400000|2022-04-27 20:30:00|6457.5|6453.5|6461.6|6457.6|6462.5|6458.5|6457.4|6453.4|0
1651091700000|2022-04-27 20:35:00|6461.5|6457.5|6464.9|6460.9|6464.9|6460.9|6460.4|6456.4|0
1651092000000|2022-04-27 20:40:00|6464.5|6460.5|6466.2|6462.2|6466.2|6462.2|6463.1|6459.1|0
1651092300000|2022-04-27 20:45:00|6466.1|6462.1|6473.4|6469.4|6475.8|6471.8|6464.7|6460.7|0
1651092600000|2022-04-27 20:50:00|6473.3|6469.3|6468.7|6464.7|6477.5|6473.5|6467.5|6463.5|0
1651092900000|2022-04-27 20:55:00|6468.6|6464.6|6471.8|6467.8|6474.6|6470.6|6468.6|6464.6|0
1651093200000|2022-04-27 21:00:00|6471|6467|6469|6465|6471.5|6467.5|6469|6465|0
1651093500000|2022-04-27 21:05:00|6468.8|6464.8|6469.1|6465.1|6469.3|6465.3|6468.6|6464.6|0
1651093800000|2022-04-27 21:10:00|6469|6465|6469.2|6465.2|6469.5|6465.5|6469|6465|0
1651094100000|2022-04-27 21:15:00|6469.1|6465.1|6469.1|6465.1|6469.2|6465.2|6468.7|6464.7|0
1651094400000|2022-04-27 21:20:00|6469.3|6465.3|6469.2|6465.2|6469.6|6465.6|6468.4|6464.4|0
1651094700000|2022-04-27 21:25:00|6468.7|6464.7|6468.9|6464.9|6469.4|6465.4|6468.7|6464.7|0
1651095000000|2022-04-27 21:30:00|6468.7|6464.7|6469.2|6465.2|6469.4|6465.4|6468.4|6464.4|0
1651095300000|2022-04-27 21:35:00|6469.4|6465.4|6469.9|6465.9|6470.6|6466.6|6469.2|6465.2|0
1651095600000|2022-04-27 21:40:00|6470.1|6466.1|6469.9|6465.9|6470.1|6466.1|6468.7|6464.7|0
1651095900000|2022-04-27 21:45:00|6469.6|6465.6|6469.4|6465.4|6470.9|6466.9|6469.4|6465.4|0
1651096200000|2022-04-27 21:50:00|6469.9|6465.9|6471.1|6467.1|6471.1|6467.1|6469.7|6465.7|0
1651096500000|2022-04-27 21:55:00|6470.9|6466.9|6471.6|6467.6|6471.6|6467.6|6470.9|6466.9|0
1651096800000|2022-04-27 22:00:00|6471.7|6467.7|6474.3|6470.3|6477.2|6473.2|6471.7|6467.7|0
1651097100000|2022-04-27 22:05:00|6474.2|6470.2|6474.3|6470.3|6476.2|6472.2|6473.8|6469.8|0
1651097400000|2022-04-27 22:10:00|6474.2|6470.2|6470.4|6466.4|6474.3|6470.3|6469|6465|0
1651097700000|2022-04-27 22:15:00|6470.9|6466.9|6469.4|6465.4|6474.1|6470.1|6469.2|6465.2|0
1651098000000|2022-04-27 22:20:00|6469.6|6465.6|6470.6|6466.6|6471.1|6467.1|6469.2|6465.2|0
1651098300000|2022-04-27 22:25:00|6470.8|6466.8|6469|6465|6471.1|6467.1|6468.3|6464.3|0
1651098600000|2022-04-27 22:30:00|6469.2|6465.2|6470.2|6466.2|6471.4|6467.4|6467.8|6463.8|0
1651098900000|2022-04-27 22:35:00|6470.4|6466.4|6471.4|6467.4|6471.6|6467.6|6469.5|6465.5|0
1651099200000|2022-04-27 22:40:00|6471|6467|6469.5|6465.5|6471|6467|6469.5|6465.5|0
1651099500000|2022-04-27 22:45:00|6469.8|6465.8|6470.7|6466.7|6472.7|6468.7|6469.8|6465.8|0
1651099800000|2022-04-27 22:50:00|6470.5|6466.5|6471.7|6467.7|6472.6|6468.6|6470.2|6466.2|0
1651100100000|2022-04-27 22:55:00|6471.9|6467.9|6470.3|6466.3|6472.2|6468.2|6469|6465|0
1651100400000|2022-04-27 23:00:00|6470.7|6466.7|6467|6463|6471.4|6467.4|6466.7|6462.7|0
1651100700000|2022-04-27 23:05:00|6466.9|6462.9|6468.1|6464.1|6468.6|6464.6|6466.5|6462.5|0
1651101000000|2022-04-27 23:10:00|6467.8|6463.8|6469|6465|6469.7|6465.7|6467.8|6463.8|0
1651101300000|2022-04-27 23:15:00|6468.8|6464.8|6468.8|6465.8|6469.2|6466.2|6467.3|6464.3|0
1651101600000|2022-04-27 23:20:00|6468.5|6465.5|6470.1|6467.1|6470.7|6467.7|6468.5|6465.5|0
1651101900000|2022-04-27 23:25:00|6470.2|6467.2|6472.2|6469.2|6473.2|6470.2|6469.9|6466.9|0
1651102200000|2022-04-27 23:30:00|6472|6469|6475.3|6472.3|6475.3|6472.3|6470.8|6467.8|0
1651102500000|2022-04-27 23:35:00|6475.6|6472.6|6473.2|6470.2|6475.8|6472.8|6472.9|6469.9|0
1651102800000|2022-04-27 23:40:00|6473|6470|6468.6|6465.6|6473|6470|6468.6|6465.6|0
1651103100000|2022-04-27 23:45:00|6468.9|6465.9|6469.9|6466.9|6471|6468|6468.9|6465.9|0
1651103400000|2022-04-27 23:50:00|6469.8|6466.8|6469.8|6466.8|6471|6468|6469.2|6466.2|0
1651103700000|2022-04-27 23:55:00|6470|6467|6471.7|6468.7|6472|6469|6470|6467|0
1651104000000|2022-04-28 00:00:00|6471.4|6468.4|6466.8|6463.8|6471.4|6468.4|6466.6|6463.6|0
1651104300000|2022-04-28 00:05:00|6466.6|6463.6|6464.4|6461.4|6468|6465|6463.7|6460.7|0
1651104600000|2022-04-28 00:10:00|6464.2|6461.2|6466.1|6463.1|6466.6|6463.6|6464.1|6461.1|0
1651104900000|2022-04-28 00:15:00|6465.4|6462.4|6449.9|6446.9|6465.7|6462.7|6444.8|6441.8|0
1651105200000|2022-04-28 00:20:00|6449.3|6446.3|6446.6|6443.6|6449.3|6446.3|6443.2|6440.2|0
1651105500000|2022-04-28 00:25:00|6446.3|6443.3|6448.3|6445.3|6451.7|6448.7|6445.7|6442.7|0
1651105800000|2022-04-28 00:30:00|6447.7|6444.7|6448.3|6445.3|6450|6447|6441.5|6438.5|0
1651106100000|2022-04-28 00:35:00|6449|6446|6451.8|6448.8|6455.2|6452.2|6449|6446|0
1651106400000|2022-04-28 00:40:00|6452.4|6449.4|6455.2|6452.2|6456.9|6453.9|6451.8|6448.8|0
1651106700000|2022-04-28 00:45:00|6455.8|6452.8|6456.9|6453.9|6460.3|6457.3|6455.2|6452.2|0
1651107000000|2022-04-28 00:50:00|6457.6|6454.6|6467.2|6464.2|6467.2|6464.2|6456.9|6453.9|0
1651107300000|2022-04-28 00:55:00|6466.5|6463.5|6463.7|6460.7|6467.2|6464.2|6462|6459|0
1651107600000|2022-04-28 01:00:00|6463.8|6460.8|6469.7|6466.7|6469.7|6466.7|6458.6|6455.6|0
1651107900000|2022-04-28 01:05:00|6469.4|6466.4|6463.8|6460.8|6470.6|6467.6|6462.1|6459.1|0
1651108200000|2022-04-28 01:10:00|6464.1|6461.1|6463.8|6460.8|6464.6|6461.6|6462.1|6459.1|0
1651108500000|2022-04-28 01:15:00|6463.1|6460.1|6467.2|6464.2|6467.2|6464.2|6462.1|6459.1|0
1651108800000|2022-04-28 01:20:00|6466.5|6463.5|6456|6453|6467.2|6464.2|6453.5|6450.5|0
1651109100000|2022-04-28 01:25:00|6455.7|6452.7|6453.4|6450.4|6458.6|6455.6|6451.7|6448.7|0
1651109400000|2022-04-28 01:30:00|6452.8|6449.8|6448.3|6445.3|6456.8|6453.8|6446.6|6443.6|0
1651109700000|2022-04-28 01:35:00|6448.9|6445.9|6455.1|6452.1|6456|6453|6444.9|6441.9|0
1651110000000|2022-04-28 01:40:00|6454.5|6451.5|6455.1|6452.1|6458.5|6455.5|6453.4|6450.4|0
1651110300000|2022-04-28 01:45:00|6454.5|6451.5|6456.7|6453.7|6456.8|6453.8|6451.7|6448.7|0
1651110600000|2022-04-28 01:50:00|6457|6454|6460.1|6457.1|6463.6|6460.6|6456.7|6453.7|0
1651110900000|2022-04-28 01:55:00|6460.5|6457.5|6465.4|6462.4|6465.4|6462.4|6460.2|6457.2|0
1651111200000|2022-04-28 02:00:00|6465.7|6462.7|6463.6|6460.6|6467.1|6464.1|6461.1|6458.1|0
1651111500000|2022-04-28 02:05:00|6464.3|6461.3|6461.9|6458.9|6465.4|6462.4|6461.9|6458.9|0
1651111800000|2022-04-28 02:10:00|6463.6|6460.6|6465.4|6462.4|6465.4|6462.4|6463.6|6460.6|0
1651112100000|2022-04-28 02:15:00|6465.3|6462.3|6463.6|6460.6|6465.4|6462.4|6463.6|6460.6|0
1651112400000|2022-04-28 02:20:00|6464.3|6461.3|6463.6|6460.6|6465.3|6462.3|6461.9|6458.9|0
1651112700000|2022-04-28 02:25:00|6463.7|6460.7|6465.3|6462.3|6465.4|6462.4|6461.9|6458.9|0
1651113000000|2022-04-28 02:30:00|6465|6462|6465.9|6462.9|6467.1|6464.1|6463.6|6460.6|0
1651113300000|2022-04-28 02:35:00|6465.4|6462.4|6467.1|6464.1|6468.8|6465.8|6465.3|6462.3|0
1651113600000|2022-04-28 02:40:00|6467.4|6464.4|6475.6|6472.6|6475.6|6472.6|6467.4|6464.4|0
1651113900000|2022-04-28 02:45:00|6475|6472|6473.9|6470.9|6475.6|6472.6|6473.9|6470.9|0
1651114200000|2022-04-28 02:50:00|6473.2|6470.2|6472.2|6469.2|6473.2|6470.2|6472.2|6469.2|0
1651114500000|2022-04-28 02:55:00|6472.8|6469.8|6468.7|6465.7|6473.9|6470.9|6467|6464|0
1651114800000|2022-04-28 03:00:00|6469.1|6466.1|6465.3|6462.3|6470.4|6467.4|6464.5|6461.5|0
1651115100000|2022-04-28 03:05:00|6466|6463|6468.7|6465.7|6468.7|6465.7|6465.3|6462.3|0
1651115400000|2022-04-28 03:10:00|6468|6465|6472.1|6469.1|6473.8|6470.8|6467|6464|0
1651115700000|2022-04-28 03:15:00|6472.8|6469.8|6463.6|6460.6|6474|6471|6460.1|6457.1|0
1651116000000|2022-04-28 03:20:00|6463.5|6460.5|6465.2|6462.2|6465.2|6462.2|6456.7|6453.7|0
1651116300000|2022-04-28 03:25:00|6465.6|6462.6|6463.5|6460.5|6468.7|6465.7|6462.7|6459.7|0
1651116600000|2022-04-28 03:30:00|6463.6|6460.6|6467|6464|6468.7|6465.7|6461.8|6458.8|0
1651116900000|2022-04-28 03:35:00|6466.6|6463.6|6463.6|6460.6|6467|6464|6461.9|6458.9|0
1651117200000|2022-04-28 03:40:00|6463.3|6460.3|6460.1|6457.1|6463.6|6460.6|6458.4|6455.4|0
1651117500000|2022-04-28 03:45:00|6461.8|6458.8|6460.1|6457.1|6461.8|6458.8|6458.4|6455.4|0
1651117800000|2022-04-28 03:50:00|6459.4|6456.4|6451.7|6448.7|6460.1|6457.1|6451.7|6448.7|0
1651118100000|2022-04-28 03:55:00|6451.4|6448.4|6449.3|6446.3|6452.5|6449.5|6444.9|6441.9|0
1651118400000|2022-04-28 04:00:00|6449.7|6446.7|6447.7|6444.7|6451|6448|6447.6|6444.6|0
1651118700000|2022-04-28 04:05:00|6447.1|6444.1|6447.7|6444.7|6449.4|6446.4|6446|6443|0
1651119000000|2022-04-28 04:10:00|6447.8|6444.8|6448.3|6445.3|6452.9|6449.9|6447.7|6444.7|0
1651119300000|2022-04-28 04:15:00|6447.7|6444.7|6445|6442|6449|6446|6443.3|6440.3|0
1651119600000|2022-04-28 04:20:00|6445.7|6442.7|6446.7|6443.7|6446.7|6443.7|6445|6442|0
1651119900000|2022-04-28 04:25:00|6446.1|6443.1|6446.8|6443.8|6446.8|6443.8|6443.4|6440.4|0
1651120200000|2022-04-28 04:30:00|6446.5|6443.5|6451.6|6448.6|6455.4|6452.4|6445.1|6442.1|0
1651120500000|2022-04-28 04:35:00|6451.1|6448.1|6451.2|6448.2|6451.2|6448.2|6449.4|6446.4|0
1651120800000|2022-04-28 04:40:00|6449.5|6446.5|6456.5|6453.5|6456.5|6453.5|6449.5|6446.5|0
1651121100000|2022-04-28 04:45:00|6456.2|6453.2|6456.5|6453.5|6458.2|6455.2|6454.8|6451.8|0
1651121400000|2022-04-28 04:50:00|6456.2|6453.2|6453.2|6450.2|6456.2|6453.2|6453.1|6450.1|0
1651121700000|2022-04-28 04:55:00|6452.8|6449.8|6455.1|6452.1|6456.8|6453.8|6451.5|6448.5|0
1651122000000|2022-04-28 05:00:00|6454.7|6451.7|6451.6|6448.6|6455.1|6452.1|6448.2|6445.2|0
1651122300000|2022-04-28 05:05:00|6452.2|6449.2|6455.1|6452.1|6455.1|6452.1|6451.6|6448.6|0
1651122600000|2022-04-28 05:10:00|6454.5|6451.5|6456.4|6453.4|6456.4|6453.4|6452.4|6449.4|0
1651122900000|2022-04-28 05:15:00|6455.8|6452.8|6453|6450|6455.8|6452.8|6451.3|6448.3|0
1651123200000|2022-04-28 05:20:00|6453.4|6450.4|6451.3|6448.3|6456.5|6453.5|6451.3|6448.3|0
1651123500000|2022-04-28 05:25:00|6452|6449|6458.2|6455.2|6458.2|6455.2|6451.3|6448.3|0
1651123800000|2022-04-28 05:30:00|6458.8|6455.8|6461.6|6458.6|6461.6|6458.6|6458.2|6455.2|0
1651124100000|2022-04-28 05:35:00|6462.2|6459.2|6463.3|6460.3|6468.4|6465.4|6461.6|6458.6|0
1651124400000|2022-04-28 05:40:00|6463.6|6460.6|6463.2|6460.2|6466.7|6463.7|6460.6|6457.6|0
1651124700000|2022-04-28 05:45:00|6463.9|6460.9|6473.3|6470.3|6478.6|6475.6|6463.9|6460.9|0
1651125000000|2022-04-28 05:50:00|6473.9|6470.9|6481.8|6478.8|6483.5|6480.5|6473.9|6470.9|0
1651125300000|2022-04-28 05:55:00|6480.1|6477.1|6480|6477|6481.8|6478.8|6478.4|6475.4|0
1651125600000|2022-04-28 06:00:00|6478.3|6475.3|6487.5|6485.5|6491.2|6489.2|6468.7|6466.7|645
1651125900000|2022-04-28 06:05:00|6487|6485|6489|6487|6491.7|6489.7|6479.7|6477.7|281
1651126200000|2022-04-28 06:10:00|6489.2|6487.2|6495|6493|6495.2|6493.2|6483|6481|170
1651126500000|2022-04-28 06:15:00|6495.2|6493.2|6498.7|6496.7|6501.7|6499.7|6495.2|6493.2|214
1651126800000|2022-04-28 06:20:00|6499|6497|6499.5|6497.5|6504|6502|6494.7|6492.7|236
1651127100000|2022-04-28 06:25:00|6499.7|6497.7|6503|6501|6507.2|6505.2|6499.5|6497.5|290
1651127400000|2022-04-28 06:30:00|6503.2|6501.2|6508.7|6506.7|6509.2|6507.2|6501.2|6499.2|271
1651127700000|2022-04-28 06:35:00|6508.5|6506.5|6508.2|6506.2|6509|6507|6505|6503|183
1651128000000|2022-04-28 06:40:00|6508.5|6506.5|6513.7|6511.7|6515|6513|6505.7|6503.7|335
1651128300000|2022-04-28 06:45:00|6514|6512|6516.7|6514.7|6518|6516|6513.5|6511.5|142
1651128600000|2022-04-28 06:50:00|6517|6515|6520.5|6518.5|6523.2|6521.2|6517|6515|165
1651128900000|2022-04-28 06:55:00|6520.7|6518.7|6518.2|6516.2|6523.7|6521.7|6515.2|6513.2|550
1651129200000|2022-04-28 07:00:00|6517.7|6516.7|6517.5|6516.5|6525.2|6524.2|6510.5|6509.5|1984
1651129500000|2022-04-28 07:05:00|6515.2|6514.2|6514|6513|6519.7|6518.7|6500.2|6499.2|1294
1651129800000|2022-04-28 07:10:00|6514.2|6513.2|6536.2|6535.2|6543.7|6542.7|6508.7|6507.7|1261
1651130100000|2022-04-28 07:15:00|6536.5|6535.5|6533.5|6532.5|6539.7|6538.7|6526.7|6525.7|905
1651130400000|2022-04-28 07:20:00|6533.7|6532.7|6540.7|6539.7|6543.2|6542.2|6530.2|6529.2|921
1651130700000|2022-04-28 07:25:00|6540.5|6539.5|6551|6550|6552.2|6551.2|6535|6534|740
1651131000000|2022-04-28 07:30:00|6551.2|6550.2|6545.5|6544.5|6551.5|6550.5|6544.2|6543.2|859
1651131300000|2022-04-28 07:35:00|6546.2|6545.2|6559.2|6558.2|6562.5|6561.5|6545.7|6544.7|765
1651131600000|2022-04-28 07:40:00|6558.6|6557.6|6559.1|6558.1|6561.6|6560.6|6552.4|6551.4|595
1651131900000|2022-04-28 07:45:00|6558.6|6557.6|6560.4|6559.4|6562.1|6561.1|6551.6|6550.6|594
1651132200000|2022-04-28 07:50:00|6559.9|6558.9|6560.6|6559.6|6563.9|6562.9|6556.4|6555.4|669
1651132500000|2022-04-28 07:55:00|6560.9|6559.9|6548.1|6547.1|6561.1|6560.1|6545.9|6544.9|586
1651132800000|2022-04-28 08:00:00|6547.9|6546.9|6552.1|6551.1|6559.1|6558.1|6547.1|6546.1|418
1651133100000|2022-04-28 08:05:00|6552.4|6551.4|6558.9|6557.9|6563.6|6562.6|6551.9|6550.9|443
1651133400000|2022-04-28 08:10:00|6558.6|6557.6|6559.1|6558.1|6562.4|6561.4|6551.6|6550.6|549
1651133700000|2022-04-28 08:15:00|6558.9|6557.9|6561.1|6560.1|6563.4|6562.4|6557.6|6556.6|407
1651134000000|2022-04-28 08:20:00|6561.6|6560.6|6566.6|6565.6|6567.9|6566.9|6558.4|6557.4|398
1651134300000|2022-04-28 08:25:00|6566.4|6565.4|6568.1|6567.1|6568.9|6567.9|6564.6|6563.6|294
1651134600000|2022-04-28 08:30:00|6567.9|6566.9|6570.1|6569.1|6572.1|6571.1|6565.1|6564.1|252
1651134900000|2022-04-28 08:35:00|6569.9|6568.9|6572.9|6571.9|6572.9|6571.9|6567.9|6566.9|301
1651135200000|2022-04-28 08:40:00|6572.6|6571.6|6567.6|6566.6|6577.4|6576.4|6566.1|6565.1|295
1651135500000|2022-04-28 08:45:00|6567.4|6566.4|6567.6|6566.6|6573.9|6572.9|6566.6|6565.6|245
1651135800000|2022-04-28 08:50:00|6567.9|6566.9|6567.9|6566.9|6568.4|6567.4|6561.1|6560.1|333
1651136100000|2022-04-28 08:55:00|6567.6|6566.6|6576.1|6575.1|6576.6|6575.6|6566.9|6565.9|288
1651136400000|2022-04-28 09:00:00|6576.4|6575.4|6574.1|6573.1|6577.1|6576.1|6571.1|6570.1|229
1651136700000|2022-04-28 09:05:00|6574.4|6573.4|6573.1|6572.1|6576.6|6575.6|6570.1|6569.1|295
1651137000000|2022-04-28 09:10:00|6573.6|6572.6|6572.9|6571.9|6575.4|6574.4|6568.9|6567.9|223
1651137300000|2022-04-28 09:15:00|6572.6|6571.6|6566.6|6565.6|6572.6|6571.6|6565.4|6564.4|206
1651137600000|2022-04-28 09:20:00|6566.4|6565.4|6567.1|6566.1|6567.9|6566.9|6561.6|6560.6|277
1651137900000|2022-04-28 09:25:00|6566.9|6565.9|6558.6|6557.6|6567.4|6566.4|6556.9|6555.9|252
1651138200000|2022-04-28 09:30:00|6558.9|6557.9|6569.1|6568.1|6570.1|6569.1|6558.4|6557.4|309
1651138500000|2022-04-28 09:35:00|6568.9|6567.9|6565.6|6564.6|6572.4|6571.4|6565.6|6564.6|324
1651138800000|2022-04-28 09:40:00|6565.4|6564.4|6560.1|6559.1|6571.1|6570.1|6556.1|6555.1|404
1651139100000|2022-04-28 09:45:00|6561.1|6560.1|6564.1|6563.1|6566.9|6565.9|6556.1|6555.1|294
1651139400000|2022-04-28 09:50:00|6563.9|6562.9|6555.1|6554.1|6563.9|6562.9|6551.6|6550.6|297
1651139700000|2022-04-28 09:55:00|6554.9|6553.9|6548.9|6547.9|6554.9|6553.9|6545.9|6544.9|297
1651140000000|2022-04-28 10:00:00|6549.9|6548.9|6550.1|6549.1|6554.4|6553.4|6547.1|6546.1|416
1651140300000|2022-04-28 10:05:00|6550.4|6549.4|6551.1|6550.1|6556.1|6555.1|6548.6|6547.6|359
1651140600000|2022-04-28 10:10:00|6550.9|6549.9|6550.1|6549.1|6553.6|6552.6|6549.6|6548.6|137
1651140900000|2022-04-28 10:15:00|6550.4|6549.4|6541.6|6540.6|6550.6|6549.6|6540.4|6539.4|314
1651141200000|2022-04-28 10:20:00|6541.4|6540.4|6540.9|6539.9|6546.4|6545.4|6537.9|6536.9|284
1651141500000|2022-04-28 10:25:00|6541.1|6540.1|6534.9|6533.9|6541.9|6540.9|6530.9|6529.9|280
1651141800000|2022-04-28 10:30:00|6534.6|6533.6|6536.9|6535.9|6537.6|6536.6|6529.1|6528.1|441
1651142100000|2022-04-28 10:35:00|6536.6|6535.6|6533.9|6532.9|6538.4|6537.4|6531.1|6530.1|316
1651142400000|2022-04-28 10:40:00|6534.1|6533.1|6535.1|6534.1|6538.4|6537.4|6533.1|6532.1|198
1651142700000|2022-04-28 10:45:00|6534.9|6533.9|6529.6|6528.6|6535.4|6534.4|6528.4|6527.4|129
1651143000000|2022-04-28 10:50:00|6529.9|6528.9|6531.1|6530.1|6534.6|6533.6|6529.4|6528.4|166
1651143300000|2022-04-28 10:55:00|6531.4|6530.4|6540.6|6539.6|6541.4|6540.4|6530.9|6529.9|164
1651143600000|2022-04-28 11:00:00|6541.1|6540.1|6547.9|6546.9|6549.4|6548.4|6540.1|6539.1|217
1651143900000|2022-04-28 11:05:00|6548.1|6547.1|6558.1|6557.1|6560.1|6559.1|6546.6|6545.6|223
1651144200000|2022-04-28 11:10:00|6557.9|6556.9|6553.6|6552.6|6559.4|6558.4|6551.6|6550.6|171
1651144500000|2022-04-28 11:15:00|6553.4|6552.4|6552.9|6551.9|6554.4|6553.4|6551.1|6550.1|89
1651144800000|2022-04-28 11:20:00|6552.6|6551.6|6552.6|6551.6|6556.1|6555.1|6551.1|6550.1|103
1651145100000|2022-04-28 11:25:00|6552.4|6551.4|6553.4|6552.4|6556.4|6555.4|6550.1|6549.1|131
1651145400000|2022-04-28 11:30:00|6553.6|6552.6|6552.6|6551.6|6557.1|6556.1|6552.1|6551.1|140
1651145700000|2022-04-28 11:35:00|6552.4|6551.4|6554.1|6553.1|6554.6|6553.6|6551.1|6550.1|164
1651146000000|2022-04-28 11:40:00|6553.9|6552.9|6552.9|6551.9|6555.1|6554.1|6551.4|6550.4|4111
1651146300000|2022-04-28 11:45:00|6552.6|6551.6|6547.1|6546.1|6553.1|6552.1|6546.6|6545.6|123
1651146600000|2022-04-28 11:50:00|6546.9|6545.9|6547.6|6546.6|6549.6|6548.6|6544.1|6543.1|170
1651146900000|2022-04-28 11:55:00|6547.9|6546.9|6542.6|6541.6|6549.1|6548.1|6539.1|6538.1|138
1651147200000|2022-04-28 12:00:00|6542.1|6541.1|6535.1|6534.1|6542.4|6541.4|6533.6|6532.6|260
1651147500000|2022-04-28 12:05:00|6534.9|6533.9|6530.6|6529.6|6536.9|6535.9|6529.1|6528.1|185
1651147800000|2022-04-28 12:10:00|6530.4|6529.4|6526.6|6525.6|6532.6|6531.6|6526.6|6525.6|176
1651148100000|2022-04-28 12:15:00|6526.4|6525.4|6527.9|6526.9|6529.4|6528.4|6522.9|6521.9|340
1651148400000|2022-04-28 12:20:00|6527.6|6526.6|6533.1|6532.1|6533.4|6532.4|6524.4|6523.4|323
1651148700000|2022-04-28 12:25:00|6533.4|6532.4|6523.4|6522.4|6533.4|6532.4|6523.4|6522.4|179
1651149000000|2022-04-28 12:30:00|6522.4|6521.4|6511.9|6510.9|6523.4|6522.4|6510.1|6509.1|641
1651149300000|2022-04-28 12:35:00|6512.1|6511.1|6520.4|6519.4|6522.6|6521.6|6507.1|6506.1|718
1651149600000|2022-04-28 12:40:00|6520.6|6519.6|6529.1|6528.1|6530.9|6529.9|6520.1|6519.1|584
1651149900000|2022-04-28 12:45:00|6529.4|6528.4|6521.6|6520.6|6529.6|6528.6|6521.6|6520.6|332
1651150200000|2022-04-28 12:50:00|6521.9|6520.9|6510.1|6509.1|6522.6|6521.6|6510.1|6509.1|411
1651150500000|2022-04-28 12:55:00|6510.6|6509.6|6513.1|6512.1|6513.6|6512.6|6508.1|6507.1|313
1651150800000|2022-04-28 13:00:00|6512.1|6511.1|6506.9|6505.9|6512.6|6511.6|6506.6|6505.6|380
1651151100000|2022-04-28 13:05:00|6506.6|6505.6|6507.9|6506.9|6509.6|6508.6|6505.1|6504.1|407
1651151400000|2022-04-28 13:10:00|6507.6|6506.6|6503.4|6502.4|6510.1|6509.1|6503.4|6502.4|252
1651151700000|2022-04-28 13:15:00|6503.6|6502.6|6504.9|6503.9|6509.1|6508.1|6500.9|6499.9|351
1651152000000|2022-04-28 13:20:00|6504.6|6503.6|6504.6|6503.6|6506.9|6505.9|6502.6|6501.6|269
1651152300000|2022-04-28 13:25:00|6504.4|6503.4|6500.4|6499.4|6505.9|6504.9|6495.1|6494.1|532
1651152600000|2022-04-28 13:30:00|6500.1|6499.1|6483.6|6482.6|6502.9|6501.9|6482.4|6481.4|1206
1651152900000|2022-04-28 13:35:00|6483.9|6482.9|6486.6|6485.6|6492.4|6491.4|6479.1|6478.1|1162
1651153200000|2022-04-28 13:40:00|6486.9|6485.9|6479.9|6478.9|6490.6|6489.6|6477.4|6476.4|647
1651153500000|2022-04-28 13:45:00|6479.6|6478.6|6478.9|6477.9|6491.9|6490.9|6477.9|6476.9|630
1651153800000|2022-04-28 13:50:00|6478.6|6477.6|6477.1|6476.1|6481.6|6480.6|6469.4|6468.4|925
1651154100000|2022-04-28 13:55:00|6476.9|6475.9|6465.1|6464.1|6476.9|6475.9|6462.9|6461.9|602
1651154400000|2022-04-28 14:00:00|6464.4|6463.4|6454.6|6453.6|6465.6|6464.6|6451.9|6450.9|1155
1651154700000|2022-04-28 14:05:00|6454.4|6453.4|6457.1|6456.1|6462.9|6461.9|6448.1|6447.1|779
1651155000000|2022-04-28 14:10:00|6457.7|6456.7|6458.7|6457.7|6463.7|6462.7|6450|6449|623
1651155300000|2022-04-28 14:15:00|6459|6458|6476.2|6475.2|6477.5|6476.5|6457.7|6456.7|532
1651155600000|2022-04-28 14:20:00|6476|6475|6465.2|6464.2|6477.2|6476.2|6464.7|6463.7|482
1651155900000|2022-04-28 14:25:00|6465|6464|6452.5|6451.5|6466.5|6465.5|6451.5|6450.5|509
1651156200000|2022-04-28 14:30:00|6451.5|6450.5|6437|6436|6454|6453|6435.5|6434.5|829
1651156500000|2022-04-28 14:35:00|6437.2|6436.2|6441.2|6440.2|6447.7|6446.7|6435.2|6434.2|599
1651156800000|2022-04-28 14:40:00|6440.2|6439.2|6449.7|6448.7|6449.7|6448.7|6438.7|6437.7|557
1651157100000|2022-04-28 14:45:00|6449.5|6448.5|6456.2|6455.2|6459.2|6458.2|6448.5|6447.5|522
1651157400000|2022-04-28 14:50:00|6455.7|6454.7|6460.7|6459.7|6460.7|6459.7|6451|6450|399
1651157700000|2022-04-28 14:55:00|6460.5|6459.5|6471.2|6470.2|6471.7|6470.7|6459|6458|488
1651158000000|2022-04-28 15:00:00|6471.5|6470.5|6473.7|6472.7|6477.5|6476.5|6469.7|6468.7|511
1651158300000|2022-04-28 15:05:00|6474.2|6473.2|6482.5|6481.5|6484.7|6483.7|6469.7|6468.7|617
1651158600000|2022-04-28 15:10:00|6482|6481|6481|6480|6485|6484|6479.5|6478.5|384
1651158900000|2022-04-28 15:15:00|6483|6482|6486.5|6485.5|6488|6487|6477.7|6476.7|624
1651159200000|2022-04-28 15:20:00|6486.7|6485.7|6492|6491|6495|6494|6484.7|6483.7|932
1651159500000|2022-04-28 15:25:00|6491.7|6490.7|6496.2|6495.2|6499.7|6498.7|6491|6490|1136
1651159800000|2022-04-28 15:30:00|6496.7|6494.7|6508.5|6506.5|6508.5|6506.5|6486.7|6484.7|4341
1651160100000|2022-04-28 15:35:00|6508.7|6506.7|6498.2|6496.2|6512|6510|6496|6494|1491
1651160400000|2022-04-28 15:40:00|6498.5|6496.5|6492.5|6490.5|6502.5|6500.5|6491.7|6489.7|398
1651160700000|2022-04-28 15:45:00|6492.7|6490.7|6494.7|6492.7|6495.5|6493.5|6485.7|6483.7|111
1651161000000|2022-04-28 15:50:00|6494.5|6492.5|6500|6498|6504.7|6502.7|6490|6488|193
1651161300000|2022-04-28 15:55:00|6500.2|6498.2|6499.2|6497.2|6502|6500|6496.2|6494.2|82
1651161600000|2022-04-28 16:00:00|6499|6497|6503|6501|6503.5|6501.5|6496|6494|237
1651161900000|2022-04-28 16:05:00|6502.7|6500.7|6498|6496|6503.2|6501.2|6493|6491|71
1651162200000|2022-04-28 16:10:00|6498.2|6496.2|6512.5|6510.5|6512.5|6510.5|6498|6496|193
1651162500000|2022-04-28 16:15:00|6512.7|6510.7|6519.2|6517.2|6520.2|6518.2|6510|6508|240
1651162800000|2022-04-28 16:20:00|6519.5|6517.5|6524.7|6522.7|6526.5|6524.5|6518.7|6516.7|146
1651163100000|2022-04-28 16:25:00|6524.5|6522.5|6525.7|6523.7|6527.2|6525.2|6523.2|6521.2|189
1651163400000|2022-04-28 16:30:00|6526|6524|6531.2|6529.2|6531.5|6529.5|6524.5|6522.5|255
1651163700000|2022-04-28 16:35:00|6531.5|6529.5|6534.5|6532.5|6537|6535|6531|6529|275
1651164000000|2022-04-28 16:40:00|6534.7|6532.7|6543.5|6541.5|6544.2|6542.2|6534.5|6532.5|187
1651164300000|2022-04-28 16:45:00|6543.7|6541.7|6545.2|6543.2|6552.2|6550.2|6543.5|6541.5|327
1651164600000|2022-04-28 16:50:00|6545.5|6543.5|6545.2|6543.2|6546.2|6544.2|6538.5|6536.5|137
1651164900000|2022-04-28 16:55:00|6545|6543|6543.5|6541.5|6546.2|6544.2|6539.7|6537.7|189
1651165200000|2022-04-28 17:00:00|6544|6542|6545.2|6543.2|6548.2|6546.2|6537.7|6535.7|146
1651165500000|2022-04-28 17:05:00|6545|6543|6544.2|6542.2|6546.7|6544.7|6539|6537|130
1651165800000|2022-04-28 17:10:00|6544.5|6542.5|6552|6550|6554.5|6552.5|6543.7|6541.7|182
1651166100000|2022-04-28 17:15:00|6551.7|6549.7|6551.2|6549.2|6554.2|6552.2|6543.2|6541.2|130
1651166400000|2022-04-28 17:20:00|6551|6549|6547.5|6545.5|6551.2|6549.2|6543.2|6541.2|105
1651166700000|2022-04-28 17:25:00|6547.2|6545.2|6550.5|6548.5|6551.7|6549.7|6546|6544|74
1651167000000|2022-04-28 17:30:00|6550.7|6548.7|6554.5|6552.5|6556.5|6554.5|6543|6541|201
1651167300000|2022-04-28 17:35:00|6554.2|6552.2|6559.2|6557.2|6560|6558|6549.5|6547.5|217
1651167600000|2022-04-28 17:40:00|6559.5|6557.5|6555|6553|6561.5|6559.5|6550|6548|172
1651167900000|2022-04-28 17:45:00|6554.5|6552.5|6559.5|6557.5|6561.7|6559.7|6551.2|6549.2|95
1651168200000|2022-04-28 17:50:00|6559.7|6557.7|6553|6551|6560.2|6558.2|6552.5|6550.5|164
1651168500000|2022-04-28 17:55:00|6553.2|6551.2|6556.7|6554.7|6558|6556|6550.7|6548.7|147
1651168800000|2022-04-28 18:00:00|6557|6555|6558.2|6556.2|6560|6558|6554.5|6552.5|79
1651169100000|2022-04-28 18:05:00|6558|6556|6556.5|6554.5|6558.7|6556.7|6552.7|6550.7|54
1651169400000|2022-04-28 18:10:00|6556.2|6554.2|6556|6554|6560.5|6558.5|6555.2|6553.2|141
1651169700000|2022-04-28 18:15:00|6556.2|6554.2|6560.7|6558.7|6560.7|6558.7|6552.5|6550.5|81
1651170000000|2022-04-28 18:20:00|6560.5|6558.5|6563.5|6561.5|6563.5|6561.5|6555|6553|85
1651170300000|2022-04-28 18:25:00|6563|6561|6557.2|6555.2|6563.2|6561.2|6556.2|6554.2|204
1651170600000|2022-04-28 18:30:00|6557.5|6555.5|6555.5|6553.5|6560|6558|6552.2|6550.2|173
1651170900000|2022-04-28 18:35:00|6555.7|6553.7|6558.2|6556.2|6560.2|6558.2|6553.5|6551.5|249
1651171200000|2022-04-28 18:40:00|6558|6556|6561.5|6559.5|6562.2|6560.2|6557|6555|85
1651171500000|2022-04-28 18:45:00|6561.2|6559.2|6565.5|6563.5|6565.5|6563.5|6559.7|6557.7|63
1651171800000|2022-04-28 18:50:00|6565.2|6563.2|6558.2|6556.2|6567.2|6565.2|6558.2|6556.2|153
1651172100000|2022-04-28 18:55:00|6558|6556|6562.2|6560.2|6564.7|6562.7|6556.5|6554.5|119
1651172400000|2022-04-28 19:00:00|6562|6560|6563.2|6561.2|6565.7|6563.7|6560.2|6558.2|82
1651172700000|2022-04-28 19:05:00|6563.5|6561.5|6564.5|6562.5|6566.2|6564.2|6563.5|6561.5|88
1651173000000|2022-04-28 19:10:00|6564.2|6562.2|6561.2|6559.2|6564.2|6562.2|6560.2|6558.2|169
1651173300000|2022-04-28 19:15:00|6561.5|6559.5|6564.7|6562.7|6565.5|6563.5|6559.2|6557.2|65
1651173600000|2022-04-28 19:20:00|6565|6563|6572.7|6570.7|6573.7|6571.7|6563.2|6561.2|167
1651173900000|2022-04-28 19:25:00|6572.5|6570.5|6563.2|6561.2|6572.5|6570.5|6563|6561|180
1651174200000|2022-04-28 19:30:00|6563.5|6561.5|6559.7|6557.7|6565.2|6563.2|6557.7|6555.7|142
1651174500000|2022-04-28 19:35:00|6559.5|6557.5|6557.5|6555.5|6562.2|6560.2|6553.5|6551.5|99
1651174800000|2022-04-28 19:40:00|6557.2|6555.2|6555.5|6553.5|6562.2|6560.2|6553.2|6551.2|68
1651175100000|2022-04-28 19:45:00|6555.7|6553.7|6557.7|6555.7|6560.5|6558.5|6550.7|6548.7|176
1651175400000|2022-04-28 19:50:00|6558|6556|6554|6552|6558|6556|6551.2|6549.2|233
1651175700000|2022-04-28 19:55:00|6554.2|6552.2|6559.5|6557.5|6563|6561|6547.7|6545.7|152
1651176000000|2022-04-28 20:00:00|6561.9|6557.9|6539.5|6535.5|6562|6558|6523.7|6519.7|0
1651176300000|2022-04-28 20:05:00|6539|6535|6531|6527|6547.1|6543.1|6530.8|6526.8|0
1651176600000|2022-04-28 20:10:00|6531.2|6527.2|6529.6|6525.6|6539.2|6535.2|6528|6524|0
1651176900000|2022-04-28 20:15:00|6530.1|6526.1|6530.9|6526.9|6533.6|6529.6|6526|6522|0
1651177200000|2022-04-28 20:20:00|6530.2|6526.2|6535.2|6531.2|6539.1|6535.1|6527.9|6523.9|0
1651177500000|2022-04-28 20:25:00|6535.1|6531.1|6536.6|6532.6|6538.3|6534.3|6531.6|6527.6|0
1651177800000|2022-04-28 20:30:00|6537.1|6533.1|6554.8|6550.8|6568.5|6564.5|6536.9|6532.9|0
1651178100000|2022-04-28 20:35:00|6554.7|6550.7|6548.6|6544.6|6560.4|6556.4|6547|6543|0
1651178400000|2022-04-28 20:40:00|6548.8|6544.8|6544.6|6540.6|6548.9|6544.9|6542|6538|0
1651178700000|2022-04-28 20:45:00|6545.1|6541.1|6527.6|6523.6|6545.3|6541.3|6526.6|6522.6|0
1651179000000|2022-04-28 20:50:00|6527.5|6523.5|6531.3|6527.3|6532.7|6528.7|6526.6|6522.6|0
1651179300000|2022-04-28 20:55:00|6531.4|6527.4|6530.2|6526.2|6536.8|6532.8|6528.5|6524.5|0
1651179600000|2022-04-28 21:00:00|6529.2|6525.2|6526.9|6522.9|6533.2|6529.2|6525.6|6521.6|0
1651179900000|2022-04-28 21:05:00|6526.8|6522.8|6523.4|6519.4|6527.5|6523.5|6522.2|6518.2|0
1651180200000|2022-04-28 21:10:00|6523.5|6519.5|6517.3|6513.3|6526.5|6522.5|6517.1|6513.1|0
1651180500000|2022-04-28 21:15:00|6517|6513|6516.8|6512.8|6518.9|6514.9|6515.6|6511.6|0
1651180800000|2022-04-28 21:20:00|6515.3|6511.3|6505.6|6501.6|6517.5|6513.5|6501.6|6497.6|0
1651181100000|2022-04-28 21:25:00|6505.7|6501.7|6509.4|6505.4|6511.7|6507.7|6503.9|6499.9|0
1651181400000|2022-04-28 21:30:00|6509.9|6505.9|6509.4|6505.4|6510.5|6506.5|6507.4|6503.4|0
1651181700000|2022-04-28 21:35:00|6509.6|6505.6|6513.2|6509.2|6513.2|6509.2|6507.4|6503.4|0
1651182000000|2022-04-28 21:40:00|6513.4|6509.4|6518.6|6514.6|6522.7|6518.7|6513.4|6509.4|0
1651182300000|2022-04-28 21:45:00|6518.5|6514.5|6525.8|6521.8|6526.5|6522.5|6518.2|6514.2|0
1651182600000|2022-04-28 21:50:00|6525.6|6521.6|6526.6|6522.6|6528|6524|6524.9|6520.9|0
1651182900000|2022-04-28 21:55:00|6526.5|6522.5|6526.5|6522.5|6529.7|6525.7|6526|6522|0
1651183200000|2022-04-28 22:00:00|6526.4|6522.4|6524.1|6520.1|6526.4|6522.4|6509.9|6505.9|0
1651183500000|2022-04-28 22:05:00|6524|6520|6524.7|6520.7|6527.2|6523.2|6523.2|6519.2|0
1651183800000|2022-04-28 22:10:00|6524.9|6520.9|6527.4|6523.4|6530.1|6526.1|6521.9|6517.9|0
1651184100000|2022-04-28 22:15:00|6527.5|6523.5|6531.9|6527.9|6534.4|6530.4|6527.5|6523.5|0
1651184400000|2022-04-28 22:20:00|6532|6528|6530.1|6526.1|6536.5|6532.5|6529.1|6525.1|0
1651184700000|2022-04-28 22:25:00|6530.3|6526.3|6527.3|6523.3|6530.8|6526.8|6524.9|6520.9|0
1651185000000|2022-04-28 22:30:00|6527.1|6523.1|6529.3|6525.3|6531.8|6527.8|6526.9|6522.9|0
1651185300000|2022-04-28 22:35:00|6529.2|6525.2|6526|6522|6529.3|6525.3|6525.9|6521.9|0
1651185600000|2022-04-28 22:40:00|6525.9|6521.9|6521.3|6517.3|6526.7|6522.7|6519.4|6515.4|0
1651185900000|2022-04-28 22:45:00|6520.6|6516.6|6520.3|6516.3|6522.6|6518.6|6519.3|6515.3|0
1651186200000|2022-04-28 22:50:00|6520.1|6516.1|6519.3|6515.3|6520.6|6516.6|6518.2|6514.2|0
1651186500000|2022-04-28 22:55:00|6519.4|6515.4|6521.5|6517.5|6522|6518|6518.9|6514.9|0
1651186800000|2022-04-28 23:00:00|6521.8|6517.8|6521.4|6517.4|6522.6|6518.6|6520.2|6516.2|0
1651187100000|2022-04-28 23:05:00|6521.1|6517.1|6522.3|6518.3|6522.3|6518.3|6520.4|6516.4|0
1651187400000|2022-04-28 23:10:00|6522.1|6518.1|6522.6|6518.6|6523.5|6519.5|6521.4|6517.4|0
1651187700000|2022-04-28 23:15:00|6522.1|6518.1|6526.1|6523.1|6527|6524|6520.6|6517.1|0
1651188000000|2022-04-28 23:20:00|6525.8|6522.8|6525.4|6522.4|6527.5|6524.5|6525.3|6522.3|0
1651188300000|2022-04-28 23:25:00|6525.5|6522.5|6526|6523|6526.1|6523.1|6524.6|6521.6|0
1651188600000|2022-04-28 23:30:00|6526.1|6523.1|6523.4|6520.4|6527|6524|6523|6520|0
1651188900000|2022-04-28 23:35:00|6523.6|6520.6|6522.1|6519.1|6524.2|6521.2|6521.3|6518.3|0
1651189200000|2022-04-28 23:40:00|6522.5|6519.5|6523.1|6520.1|6523.8|6520.8|6521.4|6518.4|0
1651189500000|2022-04-28 23:45:00|6523.5|6520.5|6524.2|6521.2|6524.2|6521.2|6522.6|6519.6|0
1651189800000|2022-04-28 23:50:00|6524.1|6521.1|6524.5|6521.5|6524.7|6521.7|6523.1|6520.1|0
1651190100000|2022-04-28 23:55:00|6524.7|6521.7|6524.1|6521.1|6524.7|6521.7|6523.4|6520.4|0
1651190400000|2022-04-29 00:00:00|6524.3|6521.3|6525.3|6522.3|6525.9|6522.9|6523.8|6520.8|0
1651190700000|2022-04-29 00:05:00|6525.5|6522.5|6526.7|6523.7|6527|6524|6525.3|6522.3|0
1651191000000|2022-04-29 00:10:00|6526.5|6523.5|6531.7|6528.7|6532.3|6529.3|6526.5|6523.5|0
1651191300000|2022-04-29 00:15:00|6532.1|6529.1|6535.4|6532.4|6536.8|6533.8|6532.1|6529.1|0
1651191600000|2022-04-29 00:20:00|6535.7|6532.7|6540|6537|6540.3|6537.3|6535.7|6532.7|0
1651191900000|2022-04-29 00:25:00|6539.7|6536.7|6540.3|6537.3|6541.9|6538.9|6539.5|6536.5|0
1651192200000|2022-04-29 00:30:00|6540.7|6537.7|6539.3|6536.3|6540.9|6537.9|6539.1|6536.1|0
1651192500000|2022-04-29 00:35:00|6539.4|6536.4|6538.5|6535.5|6541|6538|6538.4|6535.4|0
1651192800000|2022-04-29 00:40:00|6538.6|6535.6|6537.1|6534.1|6538.9|6535.9|6536.1|6533.1|0
1651193100000|2022-04-29 00:45:00|6536.8|6533.8|6537.1|6534.1|6537.8|6534.8|6536.1|6533.1|0
1651193400000|2022-04-29 00:50:00|6537.2|6534.2|6536.1|6533.1|6539.2|6536.2|6535.9|6532.9|0
1651193700000|2022-04-29 00:55:00|6535.9|6532.9|6539.3|6536.3|6539.7|6536.7|6535.6|6532.6|0
1651194000000|2022-04-29 01:00:00|6539.5|6536.5|6538.1|6535.1|6540.5|6537.5|6537.4|6534.4|0
1651194300000|2022-04-29 01:05:00|6538.2|6535.2|6540.2|6537.2|6540.5|6537.5|6538.2|6535.2|0
1651194600000|2022-04-29 01:10:00|6540.8|6537.8|6539.6|6536.6|6542.1|6539.1|6538.6|6535.6|0
1651194900000|2022-04-29 01:15:00|6539.8|6536.8|6545|6542|6546.6|6543.6|6539.1|6536.1|0
1651195200000|2022-04-29 01:20:00|6545.2|6542.2|6544.2|6541.2|6545.9|6542.9|6541.7|6538.7|0
1651195500000|2022-04-29 01:25:00|6544.3|6541.3|6549.2|6546.2|6551.6|6548.6|6544.2|6541.2|0
1651195800000|2022-04-29 01:30:00|6549.5|6546.5|6563.8|6560.8|6563.9|6560.9|6549.5|6546.5|0
1651196100000|2022-04-29 01:35:00|6566.3|6563.3|6569.6|6566.6|6570.5|6567.5|6563.7|6560.7|0
1651196400000|2022-04-29 01:40:00|6570.4|6567.4|6570.7|6567.7|6573.9|6570.9|6567|6564|0
1651196700000|2022-04-29 01:45:00|6570.8|6567.8|6573|6570|6573.3|6570.3|6569.6|6566.6|0
1651197000000|2022-04-29 01:50:00|6571.3|6568.3|6568.7|6565.7|6573|6570|6567.9|6564.9|0
1651197300000|2022-04-29 01:55:00|6569.6|6566.6|6564.5|6561.5|6569.6|6566.6|6564.4|6561.4|0
1651197600000|2022-04-29 02:00:00|6566.2|6563.2|6567|6564|6567.9|6564.9|6566.1|6563.1|0
1651197900000|2022-04-29 02:05:00|6566.2|6563.2|6566.2|6563.2|6566.2|6563.2|6563.6|6560.6|0
1651198200000|2022-04-29 02:10:00|6565.4|6562.4|6564.4|6561.4|6567.9|6564.9|6564.4|6561.4|0
1651198500000|2022-04-29 02:15:00|6566.1|6563.1|6566.1|6563.1|6567.8|6564.8|6564.4|6561.4|0
1651198800000|2022-04-29 02:20:00|6565.2|6562.2|6564.2|6561.2|6566.1|6563.1|6562.7|6559.7|0
1651199100000|2022-04-29 02:25:00|6563.4|6560.4|6560.8|6557.8|6564.2|6561.2|6559|6556|0
1651199400000|2022-04-29 02:30:00|6560.7|6557.7|6555.4|6552.4|6562.4|6559.4|6553.7|6550.7|0
1651199700000|2022-04-29 02:35:00|6556.2|6553.2|6553.6|6550.6|6558.8|6555.8|6553.6|6550.6|0
1651200000000|2022-04-29 02:40:00|6551.9|6548.9|6558.7|6555.7|6558.7|6555.7|6551.8|6548.8|0
1651200300000|2022-04-29 02:45:00|6560.4|6557.4|6557|6554|6560.5|6557.5|6556.2|6553.2|0
1651200600000|2022-04-29 02:50:00|6557.1|6554.1|6560.4|6557.4|6562.1|6559.1|6557.1|6554.1|0
1651200900000|2022-04-29 02:55:00|6560.5|6557.5|6562.4|6559.4|6564.1|6561.1|6558.7|6555.7|0
1651201200000|2022-04-29 03:00:00|6564.1|6561.1|6564.1|6561.1|6564.1|6561.1|6562.4|6559.4|0
1651201500000|2022-04-29 03:05:00|6563.3|6560.3|6559.4|6556.4|6563.3|6560.3|6558|6555|0
1651201800000|2022-04-29 03:10:00|6558.6|6555.6|6556.9|6553.9|6560.2|6557.2|6555.1|6552.1|0
1651202100000|2022-04-29 03:15:00|6556.8|6553.8|6562|6559|6562|6559|6555.2|6552.2|0
1651202400000|2022-04-29 03:20:00|6561.2|6558.2|6559.4|6556.4|6562|6559|6558.5|6555.5|0
1651202700000|2022-04-29 03:25:00|6560.2|6557.2|6568.7|6565.7|6570.5|6567.5|6559.4|6556.4|0
1651203000000|2022-04-29 03:30:00|6570.4|6567.4|6570.8|6567.8|6572.5|6569.5|6568.7|6565.7|0
1651203300000|2022-04-29 03:35:00|6572.4|6569.4|6568.9|6565.9|6572.4|6569.4|6567.2|6564.2|0
1651203600000|2022-04-29 03:40:00|6569|6566|6571.5|6568.5|6572.3|6569.3|6567.3|6564.3|0
1651203900000|2022-04-29 03:45:00|6570.6|6567.6|6572.3|6569.3|6575.8|6572.8|6570.6|6567.6|0
1651204200000|2022-04-29 03:50:00|6574|6571|6570.3|6567.3|6578.9|6575.9|6569.5|6566.5|0
1651204500000|2022-04-29 03:55:00|6569.5|6566.5|6568.7|6565.7|6570.3|6567.3|6564.4|6561.4|0
1651204800000|2022-04-29 04:00:00|6570.4|6567.4|6568.7|6565.7|6572.2|6569.2|6567|6564|0
1651205100000|2022-04-29 04:05:00|6570.3|6567.3|6571.9|6568.9|6572|6569|6567.8|6564.8|0
1651205400000|2022-04-29 04:10:00|6570.2|6567.2|6569.4|6566.4|6571.9|6568.9|6566.8|6563.8|0
1651205700000|2022-04-29 04:15:00|6568.5|6565.5|6570.2|6567.2|6571|6568|6568.5|6565.5|0
1651206000000|2022-04-29 04:20:00|6569.4|6566.4|6570.1|6567.1|6570.2|6567.2|6568.5|6565.5|0
1651206300000|2022-04-29 04:25:00|6571|6568|6571.8|6568.8|6571.9|6568.9|6570.1|6567.1|0
1651206600000|2022-04-29 04:30:00|6570.9|6567.9|6572.6|6569.6|6573.5|6570.5|6570.9|6567.9|0
1651206900000|2022-04-29 04:35:00|6571.8|6568.8|6574.3|6571.3|6575.2|6572.2|6571.8|6568.8|0
1651207200000|2022-04-29 04:40:00|6575.1|6572.1|6574.9|6571.9|6575.1|6572.1|6573.2|6570.2|0
1651207500000|2022-04-29 04:45:00|6573.2|6570.2|6577.2|6574.2|6577.2|6574.2|6571.5|6568.5|0
1651207800000|2022-04-29 04:50:00|6578|6575|6576.1|6573.1|6578|6575|6574.6|6571.6|0
1651208100000|2022-04-29 04:55:00|6577.8|6574.8|6576.2|6573.2|6577.9|6574.9|6572.7|6569.7|0
1651208400000|2022-04-29 05:00:00|6577.9|6574.9|6583.2|6580.2|6588.6|6585.6|6577.9|6574.9|0
1651208700000|2022-04-29 05:05:00|6584.9|6581.9|6588|6585|6588|6585|6583|6580|0
1651209000000|2022-04-29 05:10:00|6589.7|6586.7|6584.9|6581.9|6590|6587|6584.8|6581.8|0
1651209300000|2022-04-29 05:15:00|6584.8|6581.8|6583|6580|6586.5|6583.5|6580.6|6577.6|0
1651209600000|2022-04-29 05:20:00|6582.2|6579.2|6579.4|6576.4|6583|6580|6572.7|6569.7|0
1651209900000|2022-04-29 05:25:00|6578.6|6575.6|6580.8|6577.8|6581.1|6578.1|6577.7|6574.7|0
1651210200000|2022-04-29 05:30:00|6580.9|6577.9|6582.3|6579.3|6584.1|6581.1|6579|6576|0
1651210500000|2022-04-29 05:35:00|6584|6581|6585.5|6582.5|6587.2|6584.2|6582.3|6579.3|0
1651210800000|2022-04-29 05:40:00|6583.8|6580.8|6587|6584|6587.9|6584.9|6580.4|6577.4|0
1651211100000|2022-04-29 05:45:00|6585.4|6582.4|6586.9|6583.9|6588.7|6585.7|6584.5|6581.5|0
1651211400000|2022-04-29 05:50:00|6585.2|6582.2|6580|6577|6585.2|6582.2|6578.3|6575.3|0
1651211700000|2022-04-29 05:55:00|6578.3|6575.3|6578.1|6575.1|6581|6578|6576.6|6573.6|0
1651212000000|2022-04-29 06:00:00|6576.4|6573.4|6574.2|6572.2|6576.4|6573.4|6563|6561|371
1651212300000|2022-04-29 06:05:00|6574|6572|6582.7|6580.7|6585.2|6583.2|6573.7|6571.7|387
1651212600000|2022-04-29 06:10:00|6582.5|6580.5|6575|6573|6582.5|6580.5|6574|6572|127
1651212900000|2022-04-29 06:15:00|6575.2|6573.2|6572.2|6570.2|6579.2|6577.2|6568|6566|89
1651213200000|2022-04-29 06:20:00|6572.7|6570.7|6573|6571|6575|6573|6566.2|6564.2|104
1651213500000|2022-04-29 06:25:00|6572.7|6570.7|6566.7|6564.7|6572.7|6570.7|6565.2|6563.2|44
1651213800000|2022-04-29 06:30:00|6566.5|6564.5|6570.5|6568.5|6571.7|6569.7|6563|6561|93
1651214100000|2022-04-29 06:35:00|6570.7|6568.7|6574.5|6572.5|6576|6574|6570.2|6568.2|71
1651214400000|2022-04-29 06:40:00|6574.7|6572.7|6578.7|6576.7|6578.7|6576.7|6573|6571|66
1651214700000|2022-04-29 06:45:00|6578.5|6576.5|6573.7|6571.7|6581.2|6579.2|6572.7|6570.7|109
1651215000000|2022-04-29 06:50:00|6573.5|6571.5|6568|6566|6574|6572|6567|6565|142
1651215300000|2022-04-29 06:55:00|6567.7|6565.7|6560.7|6558.7|6569.2|6567.2|6556.5|6554.5|290
1651215600000|2022-04-29 07:00:00|6560.2|6559.2|6552.7|6551.7|6561.5|6560.5|6544.7|6543.7|1736
1651215900000|2022-04-29 07:05:00|6551.7|6550.7|6559|6558|6561.7|6560.7|6548.7|6547.7|1185
1651216200000|2022-04-29 07:10:00|6560|6559|6553.2|6552.2|6563.7|6562.7|6549.5|6548.5|683
1651216500000|2022-04-29 07:15:00|6551.7|6550.7|6563.7|6562.7|6564.5|6563.5|6548.7|6547.7|541
1651216800000|2022-04-29 07:20:00|6564.2|6563.2|6569.7|6568.7|6576.2|6575.2|6563.2|6562.2|856
1651217100000|2022-04-29 07:25:00|6569.5|6568.5|6565.7|6564.7|6572.7|6571.7|6551.7|6550.7|947
1651217400000|2022-04-29 07:30:00|6565.5|6564.5|6578|6577|6579.5|6578.5|6563.5|6562.5|789
1651217700000|2022-04-29 07:35:00|6577.7|6576.7|6583.2|6582.2|6588.7|6587.7|6577|6576|710
1651218000000|2022-04-29 07:40:00|6583.3|6582.3|6582.3|6581.3|6586.6|6585.6|6572.6|6571.6|610
1651218300000|2022-04-29 07:45:00|6582.1|6581.1|6584.8|6583.8|6585.8|6584.8|6577.8|6576.8|428
1651218600000|2022-04-29 07:50:00|6585.1|6584.1|6587.3|6586.3|6590.8|6589.8|6578.8|6577.8|534
1651218900000|2022-04-29 07:55:00|6587.1|6586.1|6578.3|6577.3|6589.3|6588.3|6575.1|6574.1|433
1651219200000|2022-04-29 08:00:00|6578.8|6577.8|6587.8|6586.8|6587.8|6586.8|6573.8|6572.8|345
1651219500000|2022-04-29 08:05:00|6587.6|6586.6|6594.8|6593.8|6595.1|6594.1|6582.8|6581.8|471
1651219800000|2022-04-29 08:10:00|6594.6|6593.6|6599.3|6598.3|6600.6|6599.6|6591.6|6590.6|404
1651220100000|2022-04-29 08:15:00|6599.1|6598.1|6592.6|6591.6|6602.6|6601.6|6591.6|6590.6|377
1651220400000|2022-04-29 08:20:00|6592.8|6591.8|6580.3|6579.3|6593.3|6592.3|6578.8|6577.8|580
1651220700000|2022-04-29 08:25:00|6580.1|6579.1|6590.8|6589.8|6590.8|6589.8|6575.6|6574.6|404
1651221000000|2022-04-29 08:30:00|6591.1|6590.1|6587.3|6586.3|6592.3|6591.3|6586.8|6585.8|160
1651221300000|2022-04-29 08:35:00|6587.1|6586.1|6588.1|6587.1|6591.3|6590.3|6585.1|6584.1|263
1651221600000|2022-04-29 08:40:00|6588.3|6587.3|6583.3|6582.3|6592.8|6591.8|6581.8|6580.8|392
1651221900000|2022-04-29 08:45:00|6583.1|6582.1|6593.8|6592.8|6595.6|6594.6|6581.6|6580.6|267
1651222200000|2022-04-29 08:50:00|6594.1|6593.1|6589.8|6588.8|6597.8|6596.8|6589.8|6588.8|414
1651222500000|2022-04-29 08:55:00|6589.6|6588.6|6590.1|6589.1|6592.6|6591.6|6587.8|6586.8|243
1651222800000|2022-04-29 09:00:00|6589.8|6588.8|6591.3|6590.3|6591.3|6590.3|6583.8|6582.8|398
1651223100000|2022-04-29 09:05:00|6591.6|6590.6|6582.8|6581.8|6592.8|6591.8|6579.3|6578.3|321
1651223400000|2022-04-29 09:10:00|6582.3|6581.3|6583.8|6582.8|6589.8|6588.8|6580.8|6579.8|330
1651223700000|2022-04-29 09:15:00|6583.6|6582.6|6580.8|6579.8|6585.1|6584.1|6578.3|6577.3|201
1651224000000|2022-04-29 09:20:00|6580.6|6579.6|6579.1|6578.1|6582.1|6581.1|6577.6|6576.6|348
1651224300000|2022-04-29 09:25:00|6578.6|6577.6|6569.6|6568.6|6578.6|6577.6|6568.3|6567.3|408
1651224600000|2022-04-29 09:30:00|6569.3|6568.3|6560.3|6559.3|6570.1|6569.1|6559.6|6558.6|667
1651224900000|2022-04-29 09:35:00|6560.1|6559.1|6562.8|6561.8|6564.8|6563.8|6557.3|6556.3|245
1651225200000|2022-04-29 09:40:00|6562.6|6561.6|6558.1|6557.1|6562.6|6561.6|6552.1|6551.1|302
1651225500000|2022-04-29 09:45:00|6557.8|6556.8|6559.8|6558.8|6559.8|6558.8|6553.8|6552.8|217
1651225800000|2022-04-29 09:50:00|6560.1|6559.1|6561.8|6560.8|6564.6|6563.6|6558.1|6557.1|335
1651226100000|2022-04-29 09:55:00|6562.3|6561.3|6563.3|6562.3|6567.1|6566.1|6556.3|6555.3|362
1651226400000|2022-04-29 10:00:00|6562.8|6561.8|6562.8|6561.8|6570.1|6569.1|6561.6|6560.6|311
1651226700000|2022-04-29 10:05:00|6563.1|6562.1|6558.8|6557.8|6563.1|6562.1|6554.1|6553.1|241
1651227000000|2022-04-29 10:10:00|6559.1|6558.1|6556.8|6555.8|6559.3|6558.3|6554.6|6553.6|149
1651227300000|2022-04-29 10:15:00|6556.6|6555.6|6555.3|6554.3|6561.1|6560.1|6554.8|6553.8|154
1651227600000|2022-04-29 10:20:00|6555.1|6554.1|6551.1|6550.1|6556.6|6555.6|6550.8|6549.8|238
1651227900000|2022-04-29 10:25:00|6551.3|6550.3|6550.8|6549.8|6553.1|6552.1|6544.6|6543.6|272
1651228200000|2022-04-29 10:30:00|6551.1|6550.1|6547.3|6546.3|6552.6|6551.6|6542.1|6541.1|496
1651228500000|2022-04-29 10:35:00|6547.6|6546.6|6541.3|6540.3|6548.8|6547.8|6540.8|6539.8|207
1651228800000|2022-04-29 10:40:00|6541.6|6540.6|6532.1|6531.1|6543.6|6542.6|6532.1|6531.1|529
1651229100000|2022-04-29 10:45:00|6532.3|6531.3|6527.6|6526.6|6532.8|6531.8|6526.1|6525.1|360
1651229400000|2022-04-29 10:50:00|6526.8|6525.8|6526.8|6525.8|6531.3|6530.3|6523.8|6522.8|304
1651229700000|2022-04-29 10:55:00|6526.3|6525.3|6519.8|6518.8|6527.8|6526.8|6513.8|6512.8|533
1651230000000|2022-04-29 11:00:00|6519.3|6518.3|6522.8|6521.8|6528.8|6527.8|6518.8|6517.8|456
1651230300000|2022-04-29 11:05:00|6523.1|6522.1|6529.8|6528.8|6531.8|6530.8|6523.1|6522.1|873
1651230600000|2022-04-29 11:10:00|6529.6|6528.6|6528.3|6527.3|6529.8|6528.8|6524.1|6523.1|213
1651230900000|2022-04-29 11:15:00|6528.6|6527.6|6529.8|6528.8|6530.8|6529.8|6527.3|6526.3|190
1651231200000|2022-04-29 11:20:00|6529.6|6528.6|6536.3|6535.3|6537.1|6536.1|6529.3|6528.3|261
1651231500000|2022-04-29 11:25:00|6536.6|6535.6|6535.3|6534.3|6539.1|6538.1|6531.8|6530.8|241
1651231800000|2022-04-29 11:30:00|6535.1|6534.1|6532.8|6531.8|6537.8|6536.8|6532.1|6531.1|168
1651232100000|2022-04-29 11:35:00|6532.6|6531.6|6538.1|6537.1|6538.3|6537.3|6530.8|6529.8|174
1651232400000|2022-04-29 11:40:00|6537.6|6536.6|6538.3|6537.3|6541.6|6540.6|6534.6|6533.6|324
1651232700000|2022-04-29 11:45:00|6538.8|6537.8|6539.1|6538.1|6543.3|6542.3|6538.1|6537.1|128
1651233000000|2022-04-29 11:50:00|6539.3|6538.3|6539.3|6538.3|6540.1|6539.1|6534.6|6533.6|145
1651233300000|2022-04-29 11:55:00|6539.6|6538.6|6540.8|6539.8|6544.1|6543.1|6539.3|6538.3|161
1651233600000|2022-04-29 12:00:00|6541.1|6540.1|6543.3|6542.3|6546.3|6545.3|6539.3|6538.3|208
1651233900000|2022-04-29 12:05:00|6543.6|6542.6|6549.3|6548.3|6549.8|6548.8|6543.6|6542.6|284
1651234200000|2022-04-29 12:10:00|6549.1|6548.1|6549.6|6548.6|6551.3|6550.3|6544.3|6543.3|190
1651234500000|2022-04-29 12:15:00|6549.3|6548.3|6558.3|6557.3|6559.1|6558.1|6549.3|6548.3|282
1651234800000|2022-04-29 12:20:00|6558.6|6557.6|6563.3|6562.3|6564.3|6563.3|6558.1|6557.1|332
1651235100000|2022-04-29 12:25:00|6563.6|6562.6|6563.6|6562.6|6564.3|6563.3|6560.8|6559.8|235
1651235400000|2022-04-29 12:30:00|6563.3|6562.3|6558.6|6557.6|6563.6|6562.6|6550.6|6549.6|926
1651235700000|2022-04-29 12:35:00|6558.8|6557.8|6553.3|6552.3|6559.3|6558.3|6546.8|6545.8|379
1651236000000|2022-04-29 12:40:00|6553.1|6552.1|6559.3|6558.3|6560.8|6559.8|6552.8|6551.8|421
1651236300000|2022-04-29 12:45:00|6559.1|6558.1|6565.3|6564.3|6568.1|6567.1|6557.1|6556.1|309
1651236600000|2022-04-29 12:50:00|6565.1|6564.1|6567.3|6566.3|6569.3|6568.3|6563.8|6562.8|392
1651236900000|2022-04-29 12:55:00|6567.1|6566.1|6557.1|6556.1|6568.6|6567.6|6557.1|6556.1|279
1651237200000|2022-04-29 13:00:00|6556.3|6555.3|6553.6|6552.6|6558.1|6557.1|6552.3|6551.3|291
1651237500000|2022-04-29 13:05:00|6553.8|6552.8|6542.8|6541.8|6553.8|6552.8|6542.8|6541.8|370
1651237800000|2022-04-29 13:10:00|6542.6|6541.6|6540.1|6539.1|6546.1|6545.1|6539.6|6538.6|414
1651238100000|2022-04-29 13:15:00|6539.8|6538.8|6542.8|6541.8|6545.3|6544.3|6539.1|6538.1|379
1651238400000|2022-04-29 13:20:00|6542.6|6541.6|6547.8|6546.8|6548.3|6547.3|6541.3|6540.3|327
1651238700000|2022-04-29 13:25:00|6547.6|6546.6|6548.6|6547.6|6548.8|6547.8|6544.1|6543.1|376
1651239000000|2022-04-29 13:30:00|6548.8|6547.8|6559.6|6558.6|6564.3|6563.3|6548.1|6547.1|1057
1651239300000|2022-04-29 13:35:00|6560.1|6559.1|6559.3|6558.3|6568.8|6567.8|6557.6|6556.6|798
1651239600000|2022-04-29 13:40:00|6559.1|6558.1|6555.3|6554.3|6567.8|6566.8|6554.1|6553.1|478
1651239900000|2022-04-29 13:45:00|6555.6|6554.6|6563.1|6562.1|6567.3|6566.3|6554.6|6553.6|612
1651240200000|2022-04-29 13:50:00|6562.8|6561.8|6565.3|6564.3|6569.1|6568.1|6561.3|6560.3|1596
1651240500000|2022-04-29 13:55:00|6566.1|6565.1|6590.3|6589.3|6591.6|6590.6|6566.1|6565.1|1192
1651240800000|2022-04-29 14:00:00|6590.6|6589.6|6586.8|6585.8|6591.8|6590.8|6580.3|6579.3|1065
1651241100000|2022-04-29 14:05:00|6586.6|6585.6|6579.1|6578.1|6589.6|6588.6|6573.3|6572.3|633
1651241400000|2022-04-29 14:10:00|6578.7|6577.7|6577.9|6576.9|6584.7|6583.7|6575.4|6574.4|702
1651241700000|2022-04-29 14:15:00|6577.7|6576.7|6548.4|6547.4|6584.7|6583.7|6545.2|6544.2|1943
1651242000000|2022-04-29 14:20:00|6547.9|6546.9|6545.4|6544.4|6551.9|6550.9|6542.9|6541.9|598
1651242300000|2022-04-29 14:25:00|6545.7|6544.7|6525.4|6524.4|6548.7|6547.7|6524.9|6523.9|808
1651242600000|2022-04-29 14:30:00|6525.2|6524.2|6531.2|6530.2|6537.2|6536.2|6522.9|6521.9|780
1651242900000|2022-04-29 14:35:00|6531.9|6530.9|6533.4|6532.4|6535.2|6534.2|6523.4|6522.4|782
1651243200000|2022-04-29 14:40:00|6533.2|6532.2|6535.7|6534.7|6537.9|6536.9|6530.9|6529.9|545
1651243500000|2022-04-29 14:45:00|6535.9|6534.9|6528.4|6527.4|6535.9|6534.9|6524.7|6523.7|552
1651243800000|2022-04-29 14:50:00|6528.2|6527.2|6530.4|6529.4|6532.9|6531.9|6524.2|6523.2|6975
1651244100000|2022-04-29 14:55:00|6530.7|6529.7|6539.9|6538.9|6540.4|6539.4|6527.4|6526.4|676
1651244400000|2022-04-29 15:00:00|6538.2|6537.2|6536.4|6535.4|6539.9|6538.9|6530.4|6529.4|642
1651244700000|2022-04-29 15:05:00|6536.7|6535.7|6530.7|6529.7|6545.4|6544.4|6528.7|6527.7|961
1651245000000|2022-04-29 15:10:00|6530.9|6529.9|6529.4|6528.4|6533.2|6532.2|6521.2|6520.2|1918
1651245300000|2022-04-29 15:15:00|6528.7|6527.7|6526.9|6525.9|6528.9|6527.9|6523.7|6522.7|652
1651245600000|2022-04-29 15:20:00|6526.7|6525.7|6534.9|6533.9|6538.4|6537.4|6524.2|6523.2|1192
1651245900000|2022-04-29 15:25:00|6534.7|6533.7|6529.7|6528.7|6537.4|6536.4|6523.7|6522.7|2198
1651246200000|2022-04-29 15:30:00|6527.9|6526.9|6534.2|6532.2|6550.4|6548.4|6523.7|6521.7|5787
1651246500000|2022-04-29 15:35:00|6535.2|6533.2|6538.2|6536.2|6544.2|6542.2|6533.4|6531.4|2654
1651246800000|2022-04-29 15:40:00|6537.9|6535.9|6546.7|6544.7|6548.4|6546.4|6536.9|6534.9|421
1651247100000|2022-04-29 15:45:00|6546.4|6544.4|6545.7|6543.7|6552.9|6550.9|6543.9|6541.9|197
1651247400000|2022-04-29 15:50:00|6545.9|6543.9|6542.7|6540.7|6547.4|6545.4|6538.7|6536.7|127
1651247700000|2022-04-29 15:55:00|6543.2|6541.2|6532.4|6530.4|6544.7|6542.7|6532.4|6530.4|86
1651248000000|2022-04-29 16:00:00|6532.7|6530.7|6511.7|6509.7|6533.2|6531.2|6510.2|6508.2|403
1651248300000|2022-04-29 16:05:00|6511.9|6509.9|6505.4|6503.4|6513.4|6511.4|6504.9|6502.9|275
1651248600000|2022-04-29 16:10:00|6505.7|6503.7|6511.9|6509.9|6512.4|6510.4|6504.4|6502.4|157
1651248900000|2022-04-29 16:15:00|6511.7|6509.7|6507.2|6505.2|6513.2|6511.2|6506.4|6504.4|135
1651249200000|2022-04-29 16:20:00|6507.4|6505.4|6513.4|6511.4|6513.4|6511.4|6506.2|6504.2|131
1651249500000|2022-04-29 16:25:00|6513.2|6511.2|6510.7|6508.7|6515.9|6513.9|6508.4|6506.4|119
1651249800000|2022-04-29 16:30:00|6510.4|6508.4|6508.4|6506.4|6512.9|6510.9|6506.4|6504.4|142
1651250100000|2022-04-29 16:35:00|6508.7|6506.7|6510.9|6508.9|6512.7|6510.7|6507.2|6505.2|46
1651250400000|2022-04-29 16:40:00|6510.7|6508.7|6501.7|6499.7|6512.2|6510.2|6501.2|6499.2|82
1651250700000|2022-04-29 16:45:00|6501.9|6499.9|6503.2|6501.2|6505.9|6503.9|6501.4|6499.4|56
1651251000000|2022-04-29 16:50:00|6502.9|6500.9|6493.4|6491.4|6502.9|6500.9|6493.2|6491.2|191
1651251300000|2022-04-29 16:55:00|6493.7|6491.7|6496.9|6494.9|6500.7|6498.7|6493.7|6491.7|137
1651251600000|2022-04-29 17:00:00|6496.2|6494.2|6507.2|6505.2|6510.7|6508.7|6496.2|6494.2|122
1651251900000|2022-04-29 17:05:00|6506.9|6504.9|6498.7|6496.7|6507.2|6505.2|6497.4|6495.4|97
1651252200000|2022-04-29 17:10:00|6498.4|6496.4|6503.4|6501.4|6503.7|6501.7|6497.4|6495.4|155
1651252500000|2022-04-29 17:15:00|6503.7|6501.7|6506.4|6504.4|6507.7|6505.7|6501.4|6499.4|51
1651252800000|2022-04-29 17:20:00|6506.2|6504.2|6512.2|6510.2|6512.7|6510.7|6503.7|6501.7|38
1651253100000|2022-04-29 17:25:00|6512.4|6510.4|6512.4|6510.4|6517.4|6515.4|6511.4|6509.4|91
1651253400000|2022-04-29 17:30:00|6512.2|6510.2|6519.4|6517.4|6521.4|6519.4|6512.2|6510.2|129
1651253700000|2022-04-29 17:35:00|6519.2|6517.2|6520.4|6518.4|6527.4|6525.4|6518.2|6516.2|96
1651254000000|2022-04-29 17:40:00|6520.7|6518.7|6511.9|6509.9|6521.2|6519.2|6510.2|6508.2|103
1651254300000|2022-04-29 17:45:00|6512.2|6510.2|6505.9|6503.9|6512.7|6510.7|6504.9|6502.9|80
1651254600000|2022-04-29 17:50:00|6505.7|6503.7|6505.4|6503.4|6508.4|6506.4|6504.2|6502.2|60
1651254900000|2022-04-29 17:55:00|6505.2|6503.2|6504.7|6502.7|6507.2|6505.2|6502.7|6500.7|52
1651255200000|2022-04-29 18:00:00|6504.9|6502.9|6500.2|6498.2|6506.2|6504.2|6498.7|6496.7|40
1651255500000|2022-04-29 18:05:00|6499.9|6497.9|6497.7|6495.7|6500.4|6498.4|6494.9|6492.9|73
1651255800000|2022-04-29 18:10:00|6497.4|6495.4|6500.7|6498.7|6501.7|6499.7|6493.9|6491.9|33
1651256100000|2022-04-29 18:15:00|6500.9|6498.9|6500.2|6498.2|6510.7|6508.7|6498.9|6496.9|136
1651256400000|2022-04-29 18:20:00|6500.4|6498.4|6494.9|6492.9|6500.4|6498.4|6493.2|6491.2|50
1651256700000|2022-04-29 18:25:00|6495.2|6493.2|6496.2|6494.2|6499.4|6497.4|6494.4|6492.4|51
1651257000000|2022-04-29 18:30:00|6495.9|6493.9|6496.2|6494.2|6499.7|6497.7|6493.2|6491.2|52
1651257300000|2022-04-29 18:35:00|6496.4|6494.4|6489.4|6487.4|6498.9|6496.9|6488.9|6486.9|72
1651257600000|2022-04-29 18:40:00|6489.2|6487.2|6491.4|6489.4|6492.4|6490.4|6488.4|6486.4|85
1651257900000|2022-04-29 18:45:00|6491.7|6489.7|6481.4|6479.4|6491.7|6489.7|6481.4|6479.4|150
1651258200000|2022-04-29 18:50:00|6481.7|6479.7|6477.9|6475.9|6483.4|6481.4|6477.7|6475.7|306
1651258500000|2022-04-29 18:55:00|6477.7|6475.7|6483.2|6481.2|6485.2|6483.2|6474.4|6472.4|171
1651258800000|2022-04-29 19:00:00|6483.4|6481.4|6485.2|6483.2|6486.7|6484.7|6477.7|6475.7|116
1651259100000|2022-04-29 19:05:00|6484.9|6482.9|6476.7|6474.7|6484.9|6482.9|6476.7|6474.7|148
1651259400000|2022-04-29 19:10:00|6476.9|6474.9|6471.9|6469.9|6478.7|6476.7|6468.7|6466.7|158
1651259700000|2022-04-29 19:15:00|6471.7|6469.7|6477.4|6475.4|6479.7|6477.7|6471.2|6469.2|117
1651260000000|2022-04-29 19:20:00|6477.7|6475.7|6469.9|6467.9|6478.2|6476.2|6468.7|6466.7|246
1651260300000|2022-04-29 19:25:00|6470.2|6468.2|6460.2|6458.2|6472.9|6470.9|6460.2|6458.2|368
1651260600000|2022-04-29 19:30:00|6459.4|6457.4|6460.4|6458.4|6466.7|6464.7|6456.4|6454.4|552
1651260900000|2022-04-29 19:35:00|6460.2|6458.2|6459.2|6457.2|6465.4|6463.4|6456.2|6454.2|282
1651261200000|2022-04-29 19:40:00|6458.9|6456.9|6453.4|6451.4|6465.7|6463.7|6452.9|6450.9|202
1651261500000|2022-04-29 19:45:00|6453.2|6451.2|6444.2|6442.2|6455.2|6453.2|6443.9|6441.9|349
1651261800000|2022-04-29 19:50:00|6443.7|6441.7|6435.4|6433.4|6444.2|6442.2|6429.2|6427.2|707
1651262100000|2022-04-29 19:55:00|6434.4|6432.4|6429.9|6427.9|6434.9|6432.9|6425.9|6423.9|455
1651262400000|2022-04-29 20:00:00|6424.7|6422.7|6432.6|6428.6|6438|6434|6424.7|6422.7|0
1651262700000|2022-04-29 20:05:00|6433.6|6429.6|6442.4|6438.4|6443.9|6439.9|6433.6|6429.6|0
1651263000000|2022-04-29 20:10:00|6442.2|6438.2|6445.5|6441.5|6448|6444|6441.1|6437.1|0
1651263300000|2022-04-29 20:15:00|6445.3|6441.3|6439.5|6435.5|6445.3|6441.3|6437.9|6433.9|0
1651263600000|2022-04-29 20:20:00|6439.1|6435.1|6440.8|6436.8|6440.8|6436.8|6437.6|6433.6|0
1651263900000|2022-04-29 20:25:00|6440.6|6436.6|6438.9|6434.9|6442.7|6438.7|6438.9|6434.9|0
1651264200000|2022-04-29 20:30:00|6438.7|6434.7|6439.6|6435.6|6439.8|6435.8|6438.3|6434.3|0
1651264500000|2022-04-29 20:35:00|6439.2|6435.2|6441.1|6437.1|6441.1|6437.1|6437.6|6433.6|0
1651264800000|2022-04-29 20:40:00|6441.3|6437.3|6437.3|6433.3|6441.6|6437.6|6437.3|6433.3|0
1651265100000|2022-04-29 20:45:00|6437|6433|6439.7|6435.7|6441.4|6437.4|6437|6433|0
1651265400000|2022-04-29 20:50:00|6439.3|6435.3|6440.9|6436.9|6441.2|6437.2|6438.5|6434.5|0
1651265700000|2022-04-29 20:55:00|6440.6|6436.6|6440.7|6436.7|6442.3|6438.3|6439.7|6435.7|0
1651442400000|2022-05-01 22:00:00|6448.1|6444.1|6455.3|6451.3|6456.7|6452.7|6448.1|6444.1|0
1651442700000|2022-05-01 22:05:00|6455.1|6451.1|6453.9|6449.9|6456.3|6452.3|6448.5|6444.5|0
1651443000000|2022-05-01 22:10:00|6454.1|6450.1|6447|6443|6456.5|6452.5|6447|6443|0
1651443300000|2022-05-01 22:15:00|6447.1|6443.1|6444.6|6440.6|6448.3|6444.3|6442.6|6438.6|0
1651443600000|2022-05-01 22:20:00|6444.7|6440.7|6419.9|6415.9|6445.8|6441.8|6418.2|6414.2|0
1651443900000|2022-05-01 22:25:00|6419.8|6415.8|6413.8|6409.8|6421.7|6417.7|6412.6|6408.6|0
1651444200000|2022-05-01 22:30:00|6413.3|6409.3|6413.2|6409.2|6421.3|6417.3|6409.7|6405.7|0
1651444500000|2022-05-01 22:35:00|6412.7|6408.7|6416.2|6412.2|6418.6|6414.6|6409.7|6405.7|0
1651444800000|2022-05-01 22:40:00|6416.1|6412.1|6418.4|6414.4|6418.8|6414.8|6413.7|6409.7|0
1651445100000|2022-05-01 22:45:00|6418.1|6414.1|6431.8|6427.8|6431.8|6427.8|6418.1|6414.1|0
1651445400000|2022-05-01 22:50:00|6431.6|6427.6|6438.5|6434.5|6440.4|6436.4|6431.1|6427.1|0
1651445700000|2022-05-01 22:55:00|6438.7|6434.7|6437.7|6433.7|6440.8|6436.8|6436.3|6432.3|0
1651446000000|2022-05-01 23:00:00|6438.5|6434.5|6441.3|6437.3|6442.3|6438.3|6438.2|6434.2|0
1651446300000|2022-05-01 23:05:00|6441.1|6437.1|6445.2|6441.2|6445.5|6441.5|6440.3|6436.3|0
1651446600000|2022-05-01 23:10:00|6445.5|6441.5|6445.9|6441.9|6448.6|6444.6|6444.3|6440.3|0
1651446900000|2022-05-01 23:15:00|6446.2|6442.2|6445.8|6442.8|6448.2|6445.2|6444.2|6441.2|0
1651447200000|2022-05-01 23:20:00|6446|6443|6449.5|6446.5|6451.7|6448.7|6445.8|6442.8|0
1651447500000|2022-05-01 23:25:00|6449.6|6446.6|6446.5|6443.5|6450|6447|6446.2|6443.2|0
1651447800000|2022-05-01 23:30:00|6446.7|6443.7|6435.6|6432.6|6446.9|6443.9|6434|6431|0
1651448100000|2022-05-01 23:35:00|6435.3|6432.3|6433.5|6430.5|6439.1|6436.1|6428.7|6425.7|0
1651448400000|2022-05-01 23:40:00|6433.7|6430.7|6424|6421|6433.8|6430.8|6421.9|6418.9|0
1651448700000|2022-05-01 23:45:00|6423.6|6420.6|6421|6418|6426.2|6423.2|6417.6|6414.6|0
1651449000000|2022-05-01 23:50:00|6421.4|6418.4|6434.2|6431.2|6437.5|6434.5|6421.2|6418.2|0
1651449300000|2022-05-01 23:55:00|6434.3|6431.3|6432.2|6429.2|6438.9|6435.9|6429.7|6426.7|0
1651449600000|2022-05-02 00:00:00|6432.4|6429.4|6434.6|6431.6|6437.1|6434.1|6429.9|6426.9|0
1651449900000|2022-05-02 00:05:00|6434.4|6431.4|6439|6436|6442.2|6439.2|6433.1|6430.1|0
1651450200000|2022-05-02 00:10:00|6439.1|6436.1|6434.1|6431.1|6440.1|6437.1|6433|6430|0
1651450500000|2022-05-02 00:15:00|6434.4|6431.4|6428.6|6425.6|6449.3|6446.3|6428.6|6425.6|0
1651450800000|2022-05-02 00:20:00|6426.9|6423.9|6435.5|6432.5|6438.9|6435.9|6425.2|6422.2|0
1651451100000|2022-05-02 00:25:00|6436.4|6433.4|6428.7|6425.7|6437.2|6434.2|6427|6424|0
1651451400000|2022-05-02 00:30:00|6427|6424|6430.5|6427.5|6432.2|6429.2|6423.5|6420.5|0
1651451700000|2022-05-02 00:35:00|6429.6|6426.6|6430.5|6427.5|6432.2|6429.2|6423.6|6420.6|0
1651452000000|2022-05-02 00:40:00|6430.4|6427.4|6437.6|6434.6|6439.1|6436.1|6430.4|6427.4|0
1651452300000|2022-05-02 00:45:00|6437.5|6434.5|6430.8|6427.8|6439.3|6436.3|6427.4|6424.4|0
1651452600000|2022-05-02 00:50:00|6429.1|6426.1|6434.3|6431.3|6436|6433|6429.1|6426.1|0
1651452900000|2022-05-02 00:55:00|6435.9|6432.9|6442.8|6439.8|6444.4|6441.4|6435.9|6432.9|0
1651453200000|2022-05-02 01:00:00|6441.1|6438.1|6442.9|6439.9|6449.8|6446.8|6441.1|6438.1|0
1651453500000|2022-05-02 01:05:00|6441.2|6438.2|6446.4|6443.4|6447.2|6444.2|6435.2|6432.2|0
1651453800000|2022-05-02 01:10:00|6446.3|6443.3|6437.8|6434.8|6446.4|6443.4|6437.8|6434.8|0
1651454100000|2022-05-02 01:15:00|6436.1|6433.1|6437.8|6434.8|6439.5|6436.5|6435.2|6432.2|0
1651454400000|2022-05-02 01:20:00|6439.5|6436.5|6439.5|6436.5|6441.3|6438.3|6434.4|6431.4|0
1651454700000|2022-05-02 01:25:00|6439.4|6436.4|6442.9|6439.9|6442.9|6439.9|6437.7|6434.7|0
1651455000000|2022-05-02 01:30:00|6443.7|6440.7|6437.7|6434.7|6443.7|6440.7|6436|6433|0
1651455300000|2022-05-02 01:35:00|6437.8|6434.8|6434.2|6431.2|6441.2|6438.2|6434.2|6431.2|0
1651455600000|2022-05-02 01:40:00|6432.5|6429.5|6432.6|6429.6|6437.7|6434.7|6430.9|6427.9|0
1651455900000|2022-05-02 01:45:00|6431.8|6428.8|6430|6427|6435.2|6432.2|6426.6|6423.6|0
1651456200000|2022-05-02 01:50:00|6428.3|6425.3|6428.3|6425.3|6433.4|6430.4|6428.2|6425.2|0
1651456500000|2022-05-02 01:55:00|6428.2|6425.2|6417.9|6414.9|6428.3|6425.3|6417.9|6414.9|0
1651456800000|2022-05-02 02:00:00|6418.7|6415.7|6423|6420|6423|6420|6417.9|6414.9|0
1651457100000|2022-05-02 02:05:00|6423.1|6420.1|6423.1|6420.1|6424.8|6421.8|6419.7|6416.7|0
1651457400000|2022-05-02 02:10:00|6422.2|6419.2|6423.1|6420.1|6423.1|6420.1|6414.4|6411.4|0
1651457700000|2022-05-02 02:15:00|6420.5|6417.5|6424|6421|6425.7|6422.7|6420.5|6417.5|0
1651458000000|2022-05-02 02:20:00|6423.9|6420.9|6425.8|6422.8|6427.4|6424.4|6422.2|6419.2|0
1651458300000|2022-05-02 02:25:00|6427.4|6424.4|6429.3|6426.3|6432.7|6429.7|6427.4|6424.4|0
1651458600000|2022-05-02 02:30:00|6430.9|6427.9|6432.7|6429.7|6432.7|6429.7|6430.9|6427.9|0
1651458900000|2022-05-02 02:35:00|6432.6|6429.6|6429.2|6426.2|6434.4|6431.4|6429.2|6426.2|0
1651459200000|2022-05-02 02:40:00|6430.9|6427.9|6439.5|6436.5|6439.5|6436.5|6429.2|6426.2|0
1651459500000|2022-05-02 02:45:00|6437.9|6434.9|6441.2|6438.2|6441.2|6438.2|6437.8|6434.8|0
1651459800000|2022-05-02 02:50:00|6441.1|6438.1|6434.4|6431.4|6442.9|6439.9|6434.4|6431.4|0
1651460100000|2022-05-02 02:55:00|6436.1|6433.1|6436.1|6433.1|6437.9|6434.9|6434.4|6431.4|0
1651460400000|2022-05-02 03:00:00|6436.2|6433.2|6454|6451|6455.7|6452.7|6436.2|6433.2|0
1651460700000|2022-05-02 03:05:00|6453.9|6450.9|6448.8|6445.8|6455.7|6452.7|6448.8|6445.8|0
1651461000000|2022-05-02 03:10:00|6448.7|6445.7|6448.8|6445.8|6450.5|6447.5|6447.1|6444.1|0
1651461300000|2022-05-02 03:15:00|6448.9|6445.9|6453.6|6450.6|6455.3|6452.3|6448.9|6445.9|0
1651461600000|2022-05-02 03:20:00|6453.5|6450.5|6451.1|6448.1|6454.6|6451.6|6451.1|6448.1|0
1651461900000|2022-05-02 03:25:00|6451.2|6448.2|6454.6|6451.6|6456.3|6453.3|6451.2|6448.2|0
1651462200000|2022-05-02 03:30:00|6455.5|6452.5|6460.6|6457.6|6462.3|6459.3|6454.6|6451.6|0
1651462500000|2022-05-02 03:35:00|6460.5|6457.5|6465.4|6462.4|6467.1|6464.1|6457.3|6454.3|0
1651462800000|2022-05-02 03:40:00|6466.2|6463.2|6461.9|6458.9|6467.1|6464.1|6461.9|6458.9|0
1651463100000|2022-05-02 03:45:00|6462|6459|6463.5|6460.5|6463.6|6460.6|6460.2|6457.2|0
1651463400000|2022-05-02 03:50:00|6461.9|6458.9|6461.8|6458.8|6465.3|6462.3|6461.8|6458.8|0
1651463700000|2022-05-02 03:55:00|6460.1|6457.1|6458.4|6455.4|6461.8|6458.8|6458.4|6455.4|0
1651464000000|2022-05-02 04:00:00|6460.1|6457.1|6455|6452|6460.1|6457.1|6455|6452|0
1651464300000|2022-05-02 04:05:00|6455.9|6452.9|6458.4|6455.4|6460.1|6457.1|6453.2|6450.2|0
1651464600000|2022-05-02 04:10:00|6458.3|6455.3|6457.6|6454.6|6463.4|6460.4|6456.7|6453.7|0
1651464900000|2022-05-02 04:15:00|6458.4|6455.4|6451.6|6448.6|6458.4|6455.4|6451.6|6448.6|0
1651465200000|2022-05-02 04:20:00|6453.3|6450.3|6452.6|6449.6|6456|6453|6451.6|6448.6|0
1651465500000|2022-05-02 04:25:00|6454.3|6451.3|6452.7|6449.7|6454.4|6451.4|6451.8|6448.8|0
1651465800000|2022-05-02 04:30:00|6453.5|6450.5|6451.8|6448.8|6455.3|6452.3|6451.8|6448.8|0
1651466100000|2022-05-02 04:35:00|6450.1|6447.1|6451.8|6448.8|6451.9|6448.9|6448.4|6445.4|0
1651466400000|2022-05-02 04:40:00|6451.9|6448.9|6458.7|6455.7|6458.8|6455.8|6451.8|6448.8|0
1651466700000|2022-05-02 04:45:00|6457.1|6454.1|6462.1|6459.1|6463.8|6460.8|6457|6454|0
1651467000000|2022-05-02 04:50:00|6463|6460|6455.3|6452.3|6463.8|6460.8|6455.3|6452.3|0
1651467300000|2022-05-02 04:55:00|6455.4|6452.4|6460.5|6457.5|6460.5|6457.5|6455.3|6452.3|0
1651467600000|2022-05-02 05:00:00|6460.4|6457.4|6459.6|6456.6|6460.4|6457.4|6453.7|6450.7|0
1651467900000|2022-05-02 05:05:00|6458.8|6455.8|6464.2|6461.2|6467.6|6464.6|6458.8|6455.8|0
1651468200000|2022-05-02 05:10:00|6464.3|6461.3|6460.9|6457.9|6465.9|6462.9|6457.5|6454.5|0
1651468500000|2022-05-02 05:15:00|6460.8|6457.8|6455.7|6452.7|6460.8|6457.8|6453.9|6450.9|0
1651468800000|2022-05-02 05:20:00|6454|6451|6455.7|6452.7|6455.7|6452.7|6452.2|6449.2|0
1651469100000|2022-05-02 05:25:00|6454|6451|6454.1|6451.1|6455.8|6452.8|6452.4|6449.4|0
1651469400000|2022-05-02 05:30:00|6454|6451|6458.6|6455.6|6460.4|6457.4|6452.3|6449.3|0
1651469700000|2022-05-02 05:35:00|6458.3|6455.3|6456.7|6453.7|6458.4|6455.4|6451.5|6448.5|0
1651470000000|2022-05-02 05:40:00|6458.4|6455.4|6456.4|6453.4|6463.4|6460.4|6456.4|6453.4|0
1651470300000|2022-05-02 05:45:00|6456.5|6453.5|6442.6|6439.6|6456.5|6453.5|6442.6|6439.6|0
1651470600000|2022-05-02 05:50:00|6440.9|6437.9|6435.9|6432.9|6443.5|6440.5|6435.8|6432.8|0
1651470900000|2022-05-02 05:55:00|6435|6432|6421.3|6418.3|6437.5|6434.5|6419.6|6416.6|0
1651471200000|2022-05-02 06:00:00|6421.8|6417.8|6445.2|6443.2|6447.7|6445.7|6421.8|6417.8|442
1651471500000|2022-05-02 06:05:00|6442.9|6440.9|6439.4|6437.4|6446.4|6444.4|6439.4|6437.4|236
1651471800000|2022-05-02 06:10:00|6439.7|6437.7|6445.4|6443.4|6449.2|6447.2|6438.2|6436.2|148
1651472100000|2022-05-02 06:15:00|6445.2|6443.2|6444.2|6442.2|6447.4|6445.4|6439.4|6437.4|75
1651472400000|2022-05-02 06:20:00|6444.4|6442.4|6442.4|6440.4|6447.4|6445.4|6437.9|6435.9|187
1651472700000|2022-05-02 06:25:00|6441.9|6439.9|6440.9|6438.9|6441.9|6439.9|6436.7|6434.7|164
1651473000000|2022-05-02 06:30:00|6441.2|6439.2|6440.2|6438.2|6444.7|6442.7|6436.9|6434.9|186
1651473300000|2022-05-02 06:35:00|6440.4|6438.4|6444.4|6442.4|6446.7|6444.7|6435.4|6433.4|139
1651473600000|2022-05-02 06:40:00|6444.7|6442.7|6446.9|6444.9|6451.4|6449.4|6443.9|6441.9|217
1651473900000|2022-05-02 06:45:00|6445.7|6443.7|6444.4|6442.4|6451.4|6449.4|6442.9|6440.9|206
1651474200000|2022-05-02 06:50:00|6444.7|6442.7|6452.2|6450.2|6453.2|6451.2|6444.2|6442.2|70
1651474500000|2022-05-02 06:55:00|6452.7|6450.7|6468.4|6466.4|6468.4|6466.4|6449.2|6447.2|607
1651474800000|2022-05-02 07:00:00|6467.9|6466.9|6467.4|6466.4|6473.9|6472.9|6459.7|6458.7|1985
1651475100000|2022-05-02 07:05:00|6467.9|6466.9|6463.2|6462.2|6475.7|6474.7|6455.9|6454.9|1205
1651475400000|2022-05-02 07:10:00|6462.9|6461.9|6470.2|6469.2|6470.4|6469.4|6450.2|6449.2|817
1651475700000|2022-05-02 07:15:00|6469.9|6468.9|6453.4|6452.4|6471.4|6470.4|6449.4|6448.4|655
1651476000000|2022-05-02 07:20:00|6453.7|6452.7|6445.4|6444.4|6454.4|6453.4|6434.9|6433.9|746
1651476300000|2022-05-02 07:25:00|6445.7|6444.7|6465.9|6464.9|6466.9|6465.9|6444.4|6443.4|550
1651476600000|2022-05-02 07:30:00|6466.9|6465.9|6455.9|6454.9|6466.9|6465.9|6444.9|6443.9|833
1651476900000|2022-05-02 07:35:00|6455.7|6454.7|6462.9|6461.9|6463.2|6462.2|6451.4|6450.4|521
1651477200000|2022-05-02 07:40:00|6463.9|6462.9|6453.9|6452.9|6464.4|6463.4|6451.4|6450.4|324
1651477500000|2022-05-02 07:45:00|6454.4|6453.4|6450.9|6449.9|6455.9|6454.9|6448.2|6447.2|316
1651477800000|2022-05-02 07:50:00|6451.2|6450.2|6454.9|6453.9|6460.4|6459.4|6448.2|6447.2|478
1651478100000|2022-05-02 07:55:00|6458.7|6457.7|6359.7|6358.7|6464.7|6463.7|6318.7|6317.7|2822
1651478400000|2022-05-02 08:00:00|6356.7|6355.7|6418.7|6417.7|6427.2|6426.2|6355.2|6354.2|3005
1651478700000|2022-05-02 08:05:00|6416.9|6415.9|6423.9|6422.9|6425.7|6424.7|6398.4|6397.4|1541
1651479000000|2022-05-02 08:10:00|6423.7|6422.7|6413.7|6412.7|6435.2|6434.2|6413.7|6412.7|1304
1651479300000|2022-05-02 08:15:00|6413.2|6412.2|6420.7|6419.7|6432.9|6431.9|6399.2|6398.2|1270
1651479600000|2022-05-02 08:20:00|6420.4|6419.4|6416.9|6415.9|6433.7|6432.7|6416.9|6415.9|567
1651479900000|2022-05-02 08:25:00|6416.7|6415.7|6418.4|6417.4|6431.4|6430.4|6413.4|6412.4|467
1651480200000|2022-05-02 08:30:00|6418.9|6417.9|6402.4|6401.4|6419.4|6418.4|6401.9|6400.9|526
1651480500000|2022-05-02 08:35:00|6402.2|6401.2|6419.9|6418.9|6419.9|6418.9|6398.9|6397.9|713
1651480800000|2022-05-02 08:40:00|6420.9|6419.9|6420.2|6419.2|6432.4|6431.4|6410.7|6409.7|444
1651481100000|2022-05-02 08:45:00|6419.9|6418.9|6415.9|6414.9|6422.7|6421.7|6410.7|6409.7|302
1651481400000|2022-05-02 08:50:00|6416.2|6415.2|6407.9|6406.9|6416.7|6415.7|6405.7|6404.7|470
1651481700000|2022-05-02 08:55:00|6407.7|6406.7|6414.9|6413.9|6418.4|6417.4|6402.9|6401.9|411
1651482000000|2022-05-02 09:00:00|6414.7|6413.7|6420.2|6419.2|6424.2|6423.2|6413.2|6412.2|360
1651482300000|2022-05-02 09:05:00|6420.4|6419.4|6415.9|6414.9|6424.9|6423.9|6413.2|6412.2|318
1651482600000|2022-05-02 09:10:00|6416.2|6415.2|6416.4|6415.4|6423.4|6422.4|6414.9|6413.9|246
1651482900000|2022-05-02 09:15:00|6416.2|6415.2|6418.4|6417.4|6425.4|6424.4|6412.7|6411.7|455
1651483200000|2022-05-02 09:20:00|6418.2|6417.2|6439.4|6438.4|6439.7|6438.7|6418.2|6417.2|784
1651483500000|2022-05-02 09:25:00|6439.7|6438.7|6440.2|6439.2|6446.7|6445.7|6436.4|6435.4|1133
1651483800000|2022-05-02 09:30:00|6439.9|6438.9|6450.2|6449.2|6450.4|6449.4|6438.4|6437.4|381
1651484100000|2022-05-02 09:35:00|6449.9|6448.9|6441.9|6440.9|6453.4|6452.4|6440.4|6439.4|201
1651484400000|2022-05-02 09:40:00|6442.2|6441.2|6433.2|6432.2|6443.7|6442.7|6432.9|6431.9|273
1651484700000|2022-05-02 09:45:00|6432.9|6431.9|6431.2|6430.2|6436.4|6435.4|6429.4|6428.4|220
1651485000000|2022-05-02 09:50:00|6430.9|6429.9|6442.9|6441.9|6443.4|6442.4|6430.9|6429.9|249
1651485300000|2022-05-02 09:55:00|6442.7|6441.7|6436.9|6435.9|6443.4|6442.4|6435.4|6434.4|273
1651485600000|2022-05-02 10:00:00|6436.7|6435.7|6439.9|6438.9|6441.2|6440.2|6435.2|6434.2|186
1651485900000|2022-05-02 10:05:00|6440.2|6439.2|6445.9|6444.9|6445.9|6444.9|6436.4|6435.4|339
1651486200000|2022-05-02 10:10:00|6446.4|6445.4|6450.4|6449.4|6454.4|6453.4|6446.2|6445.2|209
1651486500000|2022-05-02 10:15:00|6450.2|6449.2|6445.4|6444.4|6450.9|6449.9|6445.4|6444.4|143
1651486800000|2022-05-02 10:20:00|6445.2|6444.2|6446.4|6445.4|6449.7|6448.7|6443.4|6442.4|213
1651487100000|2022-05-02 10:25:00|6446.7|6445.7|6445.2|6444.2|6448.7|6447.7|6442.4|6441.4|201
1651487400000|2022-05-02 10:30:00|6445.4|6444.4|6447.7|6446.7|6448.9|6447.9|6442.2|6441.2|195
1651487700000|2022-05-02 10:35:00|6447.9|6446.9|6448.9|6447.9|6450.9|6449.9|6444.4|6443.4|153
1651488000000|2022-05-02 10:40:00|6448.7|6447.7|6446.4|6445.4|6451.2|6450.2|6436.4|6435.4|327
1651488300000|2022-05-02 10:45:00|6446.7|6445.7|6443.9|6442.9|6446.7|6445.7|6441.4|6440.4|226
1651488600000|2022-05-02 10:50:00|6444.2|6443.2|6446.4|6445.4|6448.4|6447.4|6441.9|6440.9|128
1651488900000|2022-05-02 10:55:00|6446.2|6445.2|6445.4|6444.4|6450.9|6449.9|6441.9|6440.9|173
1651489200000|2022-05-02 11:00:00|6445.7|6444.7|6447.4|6446.4|6448.9|6447.9|6444.4|6443.4|182
1651489500000|2022-05-02 11:05:00|6447.7|6446.7|6438.9|6437.9|6449.4|6448.4|6438.7|6437.7|199
1651489800000|2022-05-02 11:10:00|6439.4|6438.4|6435.2|6434.2|6442.4|6441.4|6434.9|6433.9|195
1651490100000|2022-05-02 11:15:00|6435.4|6434.4|6432.9|6431.9|6437.4|6436.4|6430.4|6429.4|146
1651490400000|2022-05-02 11:20:00|6432.7|6431.7|6431.9|6430.9|6434.9|6433.9|6427.4|6426.4|205
1651490700000|2022-05-02 11:25:00|6431.7|6430.7|6425.9|6424.9|6432.9|6431.9|6425.9|6424.9|286
1651491000000|2022-05-02 11:30:00|6425.7|6424.7|6419.4|6418.4|6426.9|6425.9|6419.4|6418.4|252
1651491300000|2022-05-02 11:35:00|6419.9|6418.9|6414.9|6413.9|6422.4|6421.4|6413.9|6412.9|225
1651491600000|2022-05-02 11:40:00|6415.2|6414.2|6419.7|6418.7|6421.2|6420.2|6411.7|6410.7|306
1651491900000|2022-05-02 11:45:00|6420|6419|6412.2|6411.2|6421|6420|6411.2|6410.2|196
1651492200000|2022-05-02 11:50:00|6412.5|6411.5|6406.7|6405.7|6415.7|6414.7|6406.2|6405.2|224
1651492500000|2022-05-02 11:55:00|6406.5|6405.5|6408.7|6407.7|6410|6409|6401.7|6400.7|459
1651492800000|2022-05-02 12:00:00|6409.2|6408.2|6408.7|6407.7|6411|6410|6400.2|6399.2|323
1651493100000|2022-05-02 12:05:00|6408.5|6407.5|6406.2|6405.2|6413|6412|6404.5|6403.5|330
1651493400000|2022-05-02 12:10:00|6406|6405|6402.2|6401.2|6407|6406|6396.7|6395.7|324
1651493700000|2022-05-02 12:15:00|6402.5|6401.5|6404.2|6403.2|6408.2|6407.2|6401.7|6400.7|318
1651494000000|2022-05-02 12:20:00|6404.5|6403.5|6409.2|6408.2|6414.2|6413.2|6404.5|6403.5|315
1651494300000|2022-05-02 12:25:00|6409|6408|6412.7|6411.7|6414.2|6413.2|6404.7|6403.7|190
1651494600000|2022-05-02 12:30:00|6413|6412|6416|6415|6421|6420|6412.7|6411.7|244
1651494900000|2022-05-02 12:35:00|6416.2|6415.2|6414.7|6413.7|6417.2|6416.2|6414|6413|201
1651495200000|2022-05-02 12:40:00|6415|6414|6418.5|6417.5|6421.7|6420.7|6415|6414|204
1651495500000|2022-05-02 12:45:00|6418.7|6417.7|6412.7|6411.7|6418.7|6417.7|6410.7|6409.7|238
1651495800000|2022-05-02 12:50:00|6412.5|6411.5|6419.7|6418.7|6420.7|6419.7|6410|6409|280
1651496100000|2022-05-02 12:55:00|6420|6419|6419.7|6418.7|6422.5|6421.5|6417|6416|332
1651496400000|2022-05-02 13:00:00|6420.2|6419.2|6427.7|6426.7|6429.5|6428.5|6420.2|6419.2|227
1651496700000|2022-05-02 13:05:00|6428|6427|6433.7|6432.7|6435|6434|6428|6427|287
1651497000000|2022-05-02 13:10:00|6433.5|6432.5|6440|6439|6441.2|6440.2|6433.5|6432.5|191
1651497300000|2022-05-02 13:15:00|6440.2|6439.2|6433.7|6432.7|6441|6440|6433.7|6432.7|311
1651497600000|2022-05-02 13:20:00|6434|6433|6437|6436|6440.5|6439.5|6433.7|6432.7|211
1651497900000|2022-05-02 13:25:00|6437.2|6436.2|6426.2|6425.2|6437.2|6436.2|6424.7|6423.7|359
1651498200000|2022-05-02 13:30:00|6425.7|6424.7|6418.7|6417.7|6445.2|6444.2|6414.5|6413.5|1092
1651498500000|2022-05-02 13:35:00|6418.2|6417.2|6421.7|6420.7|6421.7|6420.7|6403.7|6402.7|839
1651498800000|2022-05-02 13:40:00|6422|6421|6419.5|6418.5|6434|6433|6404.5|6403.5|786
1651499100000|2022-05-02 13:45:00|6419.2|6418.2|6421.2|6420.2|6435.2|6434.2|6411.7|6410.7|442
1651499400000|2022-05-02 13:50:00|6421|6420|6436.7|6435.7|6437.2|6436.2|6414.5|6413.5|466
1651499700000|2022-05-02 13:55:00|6437|6436|6437.2|6436.2|6441.7|6440.7|6430.2|6429.2|558
1651500000000|2022-05-02 14:00:00|6433.2|6432.2|6442.2|6441.2|6443.2|6442.2|6427.7|6426.7|1027
1651500300000|2022-05-02 14:05:00|6442|6441|6413.7|6412.7|6442.2|6441.2|6408.2|6407.2|1035
1651500600000|2022-05-02 14:10:00|6413.5|6412.5|6415|6414|6422.5|6421.5|6406|6405|720
1651500900000|2022-05-02 14:15:00|6414.5|6413.5|6427.5|6426.5|6431.5|6430.5|6410|6409|769
1651501200000|2022-05-02 14:20:00|6427|6426|6441|6440|6442.5|6441.5|6420|6419|593
1651501500000|2022-05-02 14:25:00|6440.8|6439.8|6445.5|6444.5|6452.3|6451.3|6439|6438|716
1651501800000|2022-05-02 14:30:00|6445.8|6444.8|6464.5|6463.5|6466|6465|6445|6444|861
1651502100000|2022-05-02 14:35:00|6464.8|6463.8|6450.5|6449.5|6466.5|6465.5|6445.3|6444.3|815
1651502400000|2022-05-02 14:40:00|6451|6450|6445.5|6444.5|6460.5|6459.5|6442.5|6441.5|444
1651502700000|2022-05-02 14:45:00|6446|6445|6442|6441|6448.5|6447.5|6439|6438|448
1651503000000|2022-05-02 14:50:00|6442.5|6441.5|6430.8|6429.8|6443.3|6442.3|6430|6429|852
1651503300000|2022-05-02 14:55:00|6430.3|6429.3|6425.5|6424.5|6436.5|6435.5|6422.5|6421.5|894
1651503600000|2022-05-02 15:00:00|6425.3|6424.3|6411.3|6410.3|6426.5|6425.5|6409.8|6408.8|883
1651503900000|2022-05-02 15:05:00|6411.5|6410.5|6425.8|6424.8|6426.5|6425.5|6410|6409|922
1651504200000|2022-05-02 15:10:00|6426.5|6425.5|6437.5|6436.5|6437.5|6436.5|6422|6421|693
1651504500000|2022-05-02 15:15:00|6437.3|6436.3|6416.3|6415.3|6437.5|6436.5|6412.3|6411.3|1158
1651504800000|2022-05-02 15:20:00|6416|6415|6419.3|6418.3|6423.3|6422.3|6413.8|6412.8|1085
1651505100000|2022-05-02 15:25:00|6419|6418|6403.5|6402.5|6420.8|6419.8|6399.5|6398.5|1864
1651505400000|2022-05-02 15:30:00|6399.1|6398.1|6421.1|6419.1|6422.1|6420.1|6390.4|6388.4|6540
1651505700000|2022-05-02 15:35:00|6423.6|6421.6|6406.1|6404.1|6429.6|6427.6|6402.1|6400.1|2320
1651506000000|2022-05-02 15:40:00|6406.6|6404.6|6406.1|6404.1|6414.6|6412.6|6396.4|6394.4|497
1651506300000|2022-05-02 15:45:00|6406.4|6404.4|6408.1|6406.1|6415.9|6413.9|6404.1|6402.1|216
1651506600000|2022-05-02 15:50:00|6407.9|6405.9|6414.4|6412.4|6416.1|6414.1|6406.1|6404.1|159
1651506900000|2022-05-02 15:55:00|6414.1|6412.1|6417.9|6415.9|6418.9|6416.9|6410.9|6408.9|178
1651507200000|2022-05-02 16:00:00|6418.1|6416.1|6404.9|6402.9|6423.1|6421.1|6399.4|6397.4|312
1651507500000|2022-05-02 16:05:00|6404.6|6402.6|6405.9|6403.9|6406.4|6404.4|6398.9|6396.9|123
1651507800000|2022-05-02 16:10:00|6405.6|6403.6|6408.9|6406.9|6409.9|6407.9|6403.6|6401.6|80
1651508100000|2022-05-02 16:15:00|6408.4|6406.4|6422.4|6420.4|6422.4|6420.4|6404.4|6402.4|243
1651508400000|2022-05-02 16:20:00|6422.6|6420.6|6418.4|6416.4|6430.4|6428.4|6417.4|6415.4|158
1651508700000|2022-05-02 16:25:00|6418.1|6416.1|6417.6|6415.6|6418.9|6416.9|6410.4|6408.4|87
1651509000000|2022-05-02 16:30:00|6417.9|6415.9|6421.4|6419.4|6421.9|6419.9|6412.9|6410.9|50
1651509300000|2022-05-02 16:35:00|6421.6|6419.6|6411.1|6409.1|6425.1|6423.1|6408.9|6406.9|89
1651509600000|2022-05-02 16:40:00|6410.9|6408.9|6407.9|6405.9|6416.4|6414.4|6407.4|6405.4|62
1651509900000|2022-05-02 16:45:00|6407.6|6405.6|6404.6|6402.6|6409.1|6407.1|6401.9|6399.9|195
1651510200000|2022-05-02 16:50:00|6404.4|6402.4|6396.6|6394.6|6406.6|6404.6|6395.4|6393.4|91
1651510500000|2022-05-02 16:55:00|6396.9|6394.9|6390.6|6388.6|6402.6|6400.6|6389.4|6387.4|172
1651510800000|2022-05-02 17:00:00|6390.9|6388.9|6383.6|6381.6|6391.9|6389.9|6378.6|6376.6|234
1651511100000|2022-05-02 17:05:00|6383.4|6381.4|6393.1|6391.1|6397.9|6395.9|6382.1|6380.1|162
1651511400000|2022-05-02 17:10:00|6392.9|6390.9|6400.1|6398.1|6401.1|6399.1|6391.1|6389.1|70
1651511700000|2022-05-02 17:15:00|6399.9|6397.9|6397.6|6395.6|6401.1|6399.1|6394.4|6392.4|83
1651512000000|2022-05-02 17:20:00|6397.9|6395.9|6390.1|6388.1|6397.9|6395.9|6389.9|6387.9|32
1651512300000|2022-05-02 17:25:00|6390.4|6388.4|6389.4|6387.4|6395.9|6393.9|6383.6|6381.6|72
1651512600000|2022-05-02 17:30:00|6389.1|6387.1|6387.1|6385.1|6397.6|6395.6|6386.1|6384.1|55
1651512900000|2022-05-02 17:35:00|6386.9|6384.9|6386.4|6384.4|6389.9|6387.9|6384.4|6382.4|48
1651513200000|2022-05-02 17:40:00|6386.1|6384.1|6382.6|6380.6|6390.1|6388.1|6382.6|6380.6|54
1651513500000|2022-05-02 17:45:00|6382.4|6380.4|6377.4|6375.4|6384.4|6382.4|6375.9|6373.9|96
1651513800000|2022-05-02 17:50:00|6377.1|6375.1|6378.1|6376.1|6381.1|6379.1|6376.9|6374.9|62
1651514100000|2022-05-02 17:55:00|6378.4|6376.4|6388.6|6386.6|6388.9|6386.9|6378.1|6376.1|102
1651514400000|2022-05-02 18:00:00|6387.9|6385.9|6396.9|6394.9|6396.9|6394.9|6382.4|6380.4|82
1651514700000|2022-05-02 18:05:00|6396.6|6394.6|6390.1|6388.1|6400.9|6398.9|6390.1|6388.1|30
1651515000000|2022-05-02 18:10:00|6389.9|6387.9|6375.9|6373.9|6390.4|6388.4|6375.4|6373.4|57
1651515300000|2022-05-02 18:15:00|6376.1|6374.1|6373.9|6371.9|6376.9|6374.9|6371.9|6369.9|141
1651515600000|2022-05-02 18:20:00|6373.6|6371.6|6376.4|6374.4|6379.6|6377.6|6371.9|6369.9|96
1651515900000|2022-05-02 18:25:00|6376.1|6374.1|6375.4|6373.4|6379.4|6377.4|6372.9|6370.9|59
1651516200000|2022-05-02 18:30:00|6375.1|6373.1|6380.9|6378.9|6382.6|6380.6|6373.6|6371.6|132
1651516500000|2022-05-02 18:35:00|6380.6|6378.6|6378.9|6376.9|6383.4|6381.4|6373.9|6371.9|132
1651516800000|2022-05-02 18:40:00|6378.6|6376.6|6372.1|6370.1|6381.1|6379.1|6367.6|6365.6|231
1651517100000|2022-05-02 18:45:00|6372.4|6370.4|6386.1|6384.1|6387.4|6385.4|6372.4|6370.4|132
1651517400000|2022-05-02 18:50:00|6385.9|6383.9|6388.9|6386.9|6395.1|6393.1|6379.6|6377.6|93
1651517700000|2022-05-02 18:55:00|6389.1|6387.1|6384.9|6382.9|6391.6|6389.6|6380.4|6378.4|57
1651518000000|2022-05-02 19:00:00|6384.4|6382.4|6397.9|6395.9|6399.9|6397.9|6383.9|6381.9|166
1651518300000|2022-05-02 19:05:00|6398.1|6396.1|6408.6|6406.6|6411.1|6409.1|6396.9|6394.9|117
1651518600000|2022-05-02 19:10:00|6408.4|6406.4|6420.9|6418.9|6422.1|6420.1|6408.4|6406.4|162
1651518900000|2022-05-02 19:15:00|6420.6|6418.6|6421.1|6419.1|6425.1|6423.1|6414.4|6412.4|174
1651519200000|2022-05-02 19:20:00|6421.4|6419.4|6433.6|6431.6|6435.9|6433.9|6421.4|6419.4|195
1651519500000|2022-05-02 19:25:00|6434.4|6432.4|6431.4|6429.4|6437.9|6435.9|6428.4|6426.4|209
1651519800000|2022-05-02 19:30:00|6431.1|6429.1|6447.1|6445.1|6447.1|6445.1|6431.1|6429.1|316
1651520100000|2022-05-02 19:35:00|6447.4|6445.4|6438.9|6436.9|6448.9|6446.9|6435.6|6433.6|84
1651520400000|2022-05-02 19:40:00|6439.4|6437.4|6429.9|6427.9|6444.9|6442.9|6429.9|6427.9|127
1651520700000|2022-05-02 19:45:00|6429.6|6427.6|6431.1|6429.1|6437.6|6435.6|6423.6|6421.6|446
1651521000000|2022-05-02 19:50:00|6431.4|6429.4|6433.9|6431.9|6438.9|6436.9|6425.6|6423.6|353
1651521300000|2022-05-02 19:55:00|6433.1|6431.1|6438.4|6436.4|6438.6|6436.6|6431.1|6429.1|220
1651521600000|2022-05-02 20:00:00|6439.7|6435.7|6444.2|6440.2|6449.2|6445.2|6438|6434|0
1651521900000|2022-05-02 20:05:00|6444.4|6440.4|6448.4|6444.4|6449.5|6445.5|6441.8|6437.8|0
1651522200000|2022-05-02 20:10:00|6448.7|6444.7|6431|6427|6449.3|6445.3|6429.4|6425.4|0
1651522500000|2022-05-02 20:15:00|6430.9|6426.9|6431.3|6427.3|6436.6|6432.6|6429.8|6425.8|0
1651522800000|2022-05-02 20:20:00|6431|6427|6432.5|6428.5|6435.7|6431.7|6431|6427|0
1651523100000|2022-05-02 20:25:00|6432.2|6428.2|6432.8|6428.8|6435|6431|6429.7|6425.7|0
1651523400000|2022-05-02 20:30:00|6433.1|6429.1|6432.2|6428.2|6436.5|6432.5|6431.8|6427.8|0
1651523700000|2022-05-02 20:35:00|6432.6|6428.6|6436.4|6432.4|6437.3|6433.3|6432.3|6428.3|0
1651524000000|2022-05-02 20:40:00|6435|6431|6436.4|6432.4|6437.4|6433.4|6435|6431|0
1651524300000|2022-05-02 20:45:00|6436.5|6432.5|6438.9|6434.9|6439.3|6435.3|6435.8|6431.8|0
1651524600000|2022-05-02 20:50:00|6439.1|6435.1|6435.1|6431.1|6439.6|6435.6|6435.1|6431.1|0
1651524900000|2022-05-02 20:55:00|6434.8|6430.8|6434.6|6430.6|6436.2|6432.2|6433.9|6429.9|0
1651525200000|2022-05-02 21:00:00|6435.5|6431.5|6434.4|6430.4|6435.5|6431.5|6433.9|6429.9|0
1651525500000|2022-05-02 21:05:00|6434.3|6430.3|6434.7|6430.7|6434.7|6430.7|6433.9|6429.9|0
1651525800000|2022-05-02 21:10:00|6434.8|6430.8|6434.9|6430.9|6435.1|6431.1|6434.8|6430.8|0
1651526400000|2022-05-02 21:20:00|6434.8|6430.8|6434.9|6430.9|6434.9|6430.9|6434.6|6430.6|0
1651526700000|2022-05-02 21:25:00|6434.8|6430.8|6434.2|6430.2|6434.8|6430.8|6434.1|6430.1|0
1651527000000|2022-05-02 21:30:00|6434.4|6430.4|6434.4|6430.4|6434.4|6430.4|6434.2|6430.2|0
1651527300000|2022-05-02 21:35:00|6434.7|6430.7|6436.8|6432.8|6436.8|6432.8|6433.4|6429.4|0
1651527600000|2022-05-02 21:40:00|6436.9|6432.9|6436.1|6432.1|6437.3|6433.3|6435.9|6431.9|0
1651527900000|2022-05-02 21:45:00|6436.4|6432.4|6435.5|6431.5|6436.7|6432.7|6435.5|6431.5|0
1651528200000|2022-05-02 21:50:00|6435|6431|6435|6431|6435.2|6431.2|6434.1|6430.1|0
1651528500000|2022-05-02 21:55:00|6434.8|6430.8|6434.5|6430.5|6435.3|6431.3|6434.1|6430.1|0
1651528800000|2022-05-02 22:00:00|6434.1|6430.1|6431.2|6427.2|6434.8|6430.8|6430.8|6426.8|0
1651529100000|2022-05-02 22:05:00|6431|6427|6431.7|6427.7|6432.4|6428.4|6430.8|6426.8|0
1651529400000|2022-05-02 22:10:00|6431.9|6427.9|6434|6430|6434|6430|6431.7|6427.7|0
1651529700000|2022-05-02 22:15:00|6433.9|6429.9|6433.6|6429.6|6435.2|6431.2|6432.1|6428.1|0
1651530000000|2022-05-02 22:20:00|6434|6430|6432.1|6428.1|6434.3|6430.3|6432.1|6428.1|0
1651530300000|2022-05-02 22:25:00|6432.4|6428.4|6434.7|6430.7|6434.7|6430.7|6431.7|6427.7|0
1651530600000|2022-05-02 22:30:00|6435.2|6431.2|6428.8|6424.8|6435.2|6431.2|6428.2|6424.2|0
1651530900000|2022-05-02 22:35:00|6428.9|6424.9|6429.5|6425.5|6430.5|6426.5|6428.4|6424.4|0
1651531200000|2022-05-02 22:40:00|6429.3|6425.3|6427.7|6423.7|6429.3|6425.3|6427.4|6423.4|0
1651531500000|2022-05-02 22:45:00|6427.9|6423.9|6428.6|6424.6|6428.9|6424.9|6427.7|6423.7|0
1651531800000|2022-05-02 22:50:00|6428.7|6424.7|6430.8|6426.8|6431.6|6427.6|6428.7|6424.7|0
1651532100000|2022-05-02 22:55:00|6430.7|6426.7|6429.1|6425.1|6430.7|6426.7|6428.2|6424.2|0
1651532400000|2022-05-02 23:00:00|6428.9|6424.9|6434.5|6430.5|6436|6432|6428.9|6424.9|0
1651532700000|2022-05-02 23:05:00|6435|6431|6436.5|6432.5|6437|6433|6433.6|6429.6|0
1651533000000|2022-05-02 23:10:00|6436.1|6432.1|6434.6|6430.6|6436.5|6432.5|6434.2|6430.2|0
1651533300000|2022-05-02 23:15:00|6434.4|6430.4|6433.8|6430.8|6434.6|6431.6|6433.6|6430.4|0
1651533600000|2022-05-02 23:20:00|6434.1|6431.1|6435|6432|6438.1|6435.1|6433.8|6430.8|0
1651533900000|2022-05-02 23:25:00|6435.3|6432.3|6435.9|6432.9|6436.9|6433.9|6435|6432|0
1651534200000|2022-05-02 23:30:00|6435.7|6432.7|6435.4|6432.4|6436.6|6433.6|6434.8|6431.8|0
1651534500000|2022-05-02 23:35:00|6435.2|6432.2|6433.5|6430.5|6435.4|6432.4|6433.5|6430.5|0
1651534800000|2022-05-02 23:40:00|6433.1|6430.1|6431.6|6428.6|6433.8|6430.8|6431.6|6428.6|0
1651535100000|2022-05-02 23:45:00|6431.5|6428.5|6433.1|6430.1|6433.1|6430.1|6431.2|6428.2|0
1651535400000|2022-05-02 23:50:00|6432.6|6429.6|6432|6429|6432.6|6429.6|6431.2|6428.2|0
1651535700000|2022-05-02 23:55:00|6432.3|6429.3|6437|6434|6437|6434|6432|6429|0
1651536000000|2022-05-03 00:00:00|6436.1|6433.1|6431.5|6428.5|6441.1|6438.1|6431.5|6428.5|0
1651536300000|2022-05-03 00:05:00|6431.2|6428.2|6441.6|6438.6|6441.6|6438.6|6431.2|6428.2|0
1651536600000|2022-05-03 00:10:00|6441.2|6438.2|6433.5|6430.5|6441.6|6438.6|6433.5|6430.5|0
1651536900000|2022-05-03 00:15:00|6433.3|6430.3|6437.3|6434.3|6438.2|6435.2|6433.1|6430.1|0
1651537200000|2022-05-03 00:20:00|6436.5|6433.5|6436.4|6433.4|6438.1|6435.1|6433|6430|0
1651537500000|2022-05-03 00:25:00|6434.7|6431.7|6441.5|6438.5|6441.5|6438.5|6434.7|6431.7|0
1651537800000|2022-05-03 00:30:00|6441.6|6438.6|6443.3|6440.3|6448.4|6445.4|6439.8|6436.8|0
1651538100000|2022-05-03 00:35:00|6443.4|6440.4|6444.2|6441.2|6447.7|6444.7|6443.4|6440.4|0
1651538400000|2022-05-03 00:40:00|6445.1|6442.1|6450.2|6447.2|6450.2|6447.2|6445|6442|0
1651538700000|2022-05-03 00:45:00|6451.9|6448.9|6452|6449|6453.8|6450.8|6450.3|6447.3|0
1651539000000|2022-05-03 00:50:00|6451.1|6448.1|6448.5|6445.5|6451.1|6448.1|6446.8|6443.8|0
1651539300000|2022-05-03 00:55:00|6447.6|6444.6|6446.7|6443.7|6448.5|6445.5|6445|6442|0
1651539600000|2022-05-03 01:00:00|6446.8|6443.8|6450.2|6447.2|6451.1|6448.1|6446.7|6443.7|0
1651539900000|2022-05-03 01:05:00|6451.9|6448.9|6448.5|6445.5|6451.9|6448.9|6446.7|6443.7|0
1651540200000|2022-05-03 01:10:00|6446.8|6443.8|6443.3|6440.3|6446.8|6443.8|6443.3|6440.3|0
1651540500000|2022-05-03 01:15:00|6443.4|6440.4|6436.6|6433.6|6445|6442|6436.6|6433.6|0
1651540800000|2022-05-03 01:20:00|6438.3|6435.3|6438.4|6435.4|6440.1|6437.1|6436.6|6433.6|0
1651541100000|2022-05-03 01:25:00|6436.7|6433.7|6435|6432|6436.7|6433.7|6433.3|6430.3|0
1651541400000|2022-05-03 01:30:00|6435.1|6432.1|6436.7|6433.7|6438.5|6435.5|6435|6432|0
1651541700000|2022-05-03 01:35:00|6438.4|6435.4|6436.7|6433.7|6438.4|6435.4|6435|6432|0
1651542000000|2022-05-03 01:40:00|6436.8|6433.8|6433.4|6430.4|6438.4|6435.4|6431.6|6428.6|0
1651542300000|2022-05-03 01:45:00|6435.1|6432.1|6445.3|6442.3|6445.4|6442.4|6433.4|6430.4|0
1651542600000|2022-05-03 01:50:00|6445.4|6442.4|6448.5|6445.5|6454|6451|6445.3|6442.3|0
1651542900000|2022-05-03 01:55:00|6446.8|6443.8|6450.2|6447.2|6450.2|6447.2|6445.1|6442.1|0
1651543200000|2022-05-03 02:00:00|6450.3|6447.3|6465.9|6462.9|6467.6|6464.6|6450.2|6447.2|0
1651543500000|2022-05-03 02:05:00|6465.8|6462.8|6465.8|6462.8|6467.6|6464.6|6462.5|6459.5|0
1651543800000|2022-05-03 02:10:00|6465.7|6462.7|6462.3|6459.3|6465.7|6462.7|6462.3|6459.3|0
1651544100000|2022-05-03 02:15:00|6464|6461|6470.7|6467.7|6470.7|6467.7|6462.3|6459.3|0
1651544400000|2022-05-03 02:20:00|6469|6466|6472.3|6469.3|6472.4|6469.4|6466.4|6463.4|0
1651544700000|2022-05-03 02:25:00|6472.4|6469.4|6472.3|6469.3|6474|6471|6470.6|6467.6|0
1651545000000|2022-05-03 02:30:00|6472.2|6469.2|6473.8|6470.8|6473.9|6470.9|6468.8|6465.8|0
1651545300000|2022-05-03 02:35:00|6472.9|6469.9|6471.8|6468.8|6473.8|6470.8|6468.5|6465.5|0
1651545600000|2022-05-03 02:40:00|6470.1|6467.1|6472.8|6469.8|6473.7|6470.7|6470.1|6467.1|0
1651545900000|2022-05-03 02:45:00|6473.7|6470.7|6473.8|6470.8|6473.8|6470.8|6471.9|6468.9|0
1651546200000|2022-05-03 02:50:00|6472.1|6469.1|6473.9|6470.9|6475.6|6472.6|6470.1|6467.1|0
1651546500000|2022-05-03 02:55:00|6475.5|6472.5|6472|6469|6475.5|6472.5|6470.4|6467.4|0
1651546800000|2022-05-03 03:00:00|6470.3|6467.3|6472|6469|6473.7|6470.7|6470.3|6467.3|0
1651547100000|2022-05-03 03:05:00|6472.9|6469.9|6472|6469|6473.7|6470.7|6470.3|6467.3|0
1651547400000|2022-05-03 03:10:00|6473.7|6470.7|6473.5|6470.5|6476.9|6473.9|6471.8|6468.8|0
1651547700000|2022-05-03 03:15:00|6475.2|6472.2|6472.6|6469.6|6475.2|6472.2|6471.8|6468.8|0
1651548000000|2022-05-03 03:20:00|6472.7|6469.7|6472.5|6469.5|6475.2|6472.2|6471.7|6468.7|0
1651548300000|2022-05-03 03:25:00|6472.6|6469.6|6469.9|6466.9|6472.6|6469.6|6469.9|6466.9|0
1651548600000|2022-05-03 03:30:00|6470|6467|6468.1|6465.1|6470|6467|6468.1|6465.1|0
1651548900000|2022-05-03 03:35:00|6468.2|6465.2|6469.8|6466.8|6471.6|6468.6|6468.1|6465.1|0
1651549200000|2022-05-03 03:40:00|6468.1|6465.1|6467.2|6464.2|6468.1|6465.1|6465.5|6462.5|0
1651549500000|2022-05-03 03:45:00|6468.1|6465.1|6467.9|6464.9|6470.5|6467.5|6466.2|6463.2|0
1651549800000|2022-05-03 03:50:00|6467.8|6464.8|6466.2|6463.2|6467.9|6464.9|6465.3|6462.3|0
1651550100000|2022-05-03 03:55:00|6465.3|6462.3|6462.9|6459.9|6466.3|6463.3|6461.2|6458.2|0
1651550400000|2022-05-03 04:00:00|6462.8|6459.8|6461.1|6458.1|6464.6|6461.6|6459.4|6456.4|0
1651550700000|2022-05-03 04:05:00|6461.2|6458.2|6464.6|6461.6|6464.6|6461.6|6461.1|6458.1|0
1651551300000|2022-05-03 04:15:00|6466.3|6463.3|6463.7|6460.7|6466.3|6463.3|6463.7|6460.7|0
1651551600000|2022-05-03 04:20:00|6465.4|6462.4|6463.6|6460.6|6465.4|6462.4|6463.6|6460.6|0
1651551900000|2022-05-03 04:25:00|6463.5|6460.5|6461.2|6458.2|6463.5|6460.5|6461.2|6458.2|0
1651552200000|2022-05-03 04:30:00|6462.9|6459.9|6468.1|6465.1|6468.1|6465.1|6459.5|6456.5|0
1651552500000|2022-05-03 04:35:00|6466.4|6463.4|6468|6465|6468.1|6465.1|6466.3|6463.3|0
1651552800000|2022-05-03 04:40:00|6466.4|6463.4|6467.9|6464.9|6468.1|6465.1|6464.6|6461.6|0
1651553100000|2022-05-03 04:45:00|6466.2|6463.2|6462.7|6459.7|6466.2|6463.2|6462.7|6459.7|0
1651553400000|2022-05-03 04:50:00|6462.8|6459.8|6461.1|6458.1|6467.1|6464.1|6459.3|6456.3|0
1651553700000|2022-05-03 04:55:00|6461|6458|6455.9|6452.9|6461.1|6458.1|6455.9|6452.9|0
1651554000000|2022-05-03 05:00:00|6454.2|6451.2|6456.9|6453.9|6457.7|6454.7|6454.2|6451.2|0
1651554300000|2022-05-03 05:05:00|6456|6453|6464.6|6461.6|6464.6|6461.6|6456|6453|0
1651554600000|2022-05-03 05:10:00|6463.8|6460.8|6468.7|6465.7|6470.4|6467.4|6462.9|6459.9|0
1651554900000|2022-05-03 05:15:00|6470.4|6467.4|6473|6470|6475.3|6472.3|6470.1|6467.1|0
1651555200000|2022-05-03 05:20:00|6473.8|6470.8|6472|6469|6473.8|6470.8|6471.2|6468.2|0
1651555500000|2022-05-03 05:25:00|6472.8|6469.8|6477.6|6474.6|6477.8|6474.8|6471|6468|0
1651555800000|2022-05-03 05:30:00|6475.9|6472.9|6477.5|6474.5|6478.4|6475.4|6472.4|6469.4|0
1651556100000|2022-05-03 05:35:00|6476.6|6473.6|6477.2|6474.2|6478.9|6475.9|6474.8|6471.8|0
1651556400000|2022-05-03 05:40:00|6478.1|6475.1|6472|6469|6478.8|6475.8|6472|6469|0
1651556700000|2022-05-03 05:45:00|6472.9|6469.9|6466.9|6463.9|6472.9|6469.9|6465.1|6462.1|0
1651557000000|2022-05-03 05:50:00|6468.6|6465.6|6472|6469|6473.8|6470.8|6468.6|6465.6|0
1651557300000|2022-05-03 05:55:00|6472.1|6469.1|6470.4|6467.4|6472.9|6469.9|6468.6|6465.6|0
1651557600000|2022-05-03 06:00:00|6468.7|6465.7|6451.4|6449.4|6469.1|6465.7|6451.4|6449.4|439
1651557900000|2022-05-03 06:05:00|6450.9|6448.9|6452.1|6450.1|6455.1|6453.1|6448.9|6446.9|150
1651558200000|2022-05-03 06:10:00|6451.9|6449.9|6451.9|6449.9|6454.1|6452.1|6446.6|6444.6|137
1651558500000|2022-05-03 06:15:00|6451.6|6449.6|6452.4|6450.4|6454.6|6452.6|6446.1|6444.1|144
1651558800000|2022-05-03 06:20:00|6452.1|6450.1|6449.4|6447.4|6453.9|6451.9|6445.9|6443.9|140
1651559100000|2022-05-03 06:25:00|6449.6|6447.6|6452.6|6450.6|6453.6|6451.6|6448.6|6446.6|96
1651559400000|2022-05-03 06:30:00|6453.4|6451.4|6449.9|6447.9|6454.6|6452.6|6445.1|6443.1|189
1651559700000|2022-05-03 06:35:00|6449.4|6447.4|6451.9|6449.9|6452.6|6450.6|6446.4|6444.4|156
1651560000000|2022-05-03 06:40:00|6452.1|6450.1|6456.6|6454.6|6456.6|6454.6|6451.6|6449.6|95
1651560300000|2022-05-03 06:45:00|6456.4|6454.4|6456.9|6454.9|6457.1|6455.1|6452.4|6450.4|146
1651560600000|2022-05-03 06:50:00|6457.1|6455.1|6457.9|6455.9|6462.4|6460.4|6456.1|6454.1|172
1651560900000|2022-05-03 06:55:00|6458.1|6456.1|6459.9|6457.9|6459.9|6457.9|6446.9|6444.9|296
1651561200000|2022-05-03 07:00:00|6459.4|6458.4|6440.6|6439.6|6464.6|6463.6|6437.6|6436.6|1974
1651561500000|2022-05-03 07:05:00|6439.6|6438.6|6475.1|6474.1|6477.9|6476.9|6436.6|6435.6|1690
1651561800000|2022-05-03 07:10:00|6474.9|6473.9|6474.1|6473.1|6481.4|6480.4|6459.9|6458.9|939
1651562100000|2022-05-03 07:15:00|6473.1|6472.1|6465.9|6464.9|6476.1|6475.1|6459.6|6458.6|628
1651562400000|2022-05-03 07:20:00|6465.6|6464.6|6476.1|6475.1|6476.6|6475.6|6462.1|6461.1|517
1651562700000|2022-05-03 07:25:00|6476.4|6475.4|6481.6|6480.6|6484.1|6483.1|6468.6|6467.6|655
1651563000000|2022-05-03 07:30:00|6481.4|6480.4|6484.6|6483.6|6486.1|6485.1|6472.4|6471.4|639
1651563300000|2022-05-03 07:35:00|6484.9|6483.9|6480.1|6479.1|6488.1|6487.1|6478.6|6477.6|460
1651563600000|2022-05-03 07:40:00|6480.2|6479.2|6481.7|6480.7|6488.2|6487.2|6477.7|6476.7|443
1651563900000|2022-05-03 07:45:00|6481.5|6480.5|6468.2|6467.2|6486.2|6485.2|6467|6466|507
1651564200000|2022-05-03 07:50:00|6468|6467|6496.5|6495.5|6497|6496|6467.5|6466.5|618
1651564500000|2022-05-03 07:55:00|6496.2|6495.2|6488.2|6487.2|6497.5|6496.5|6486.7|6485.7|557
1651564800000|2022-05-03 08:00:00|6489.2|6488.2|6502.2|6501.2|6505|6504|6484.7|6483.7|782
1651565100000|2022-05-03 08:05:00|6502.5|6501.5|6506.7|6505.7|6509.2|6508.2|6500.7|6499.7|674
1651565400000|2022-05-03 08:10:00|6506.5|6505.5|6499|6498|6507.7|6506.7|6498.2|6497.2|587
1651565700000|2022-05-03 08:15:00|6499.2|6498.2|6492.7|6491.7|6506|6505|6492.2|6491.2|334
1651566000000|2022-05-03 08:20:00|6493|6492|6499|6498|6504.2|6503.2|6492.2|6491.2|295
1651566300000|2022-05-03 08:25:00|6498.7|6497.7|6491.2|6490.2|6503.5|6502.5|6490.2|6489.2|317
1651566600000|2022-05-03 08:30:00|6491.7|6490.7|6490.5|6489.5|6495.7|6494.7|6489.2|6488.2|359
1651566900000|2022-05-03 08:35:00|6490.7|6489.7|6489.7|6488.7|6493.2|6492.2|6486.7|6485.7|283
1651567200000|2022-05-03 08:40:00|6489.5|6488.5|6483|6482|6493.2|6492.2|6481.2|6480.2|455
1651567500000|2022-05-03 08:45:00|6483.2|6482.2|6482.7|6481.7|6487.2|6486.2|6476.7|6475.7|298
1651567800000|2022-05-03 08:50:00|6483|6482|6482.7|6481.7|6487.7|6486.7|6480.2|6479.2|240
1651568100000|2022-05-03 08:55:00|6483.2|6482.2|6484.2|6483.2|6487.5|6486.5|6479.5|6478.5|208
1651568400000|2022-05-03 09:00:00|6483.7|6482.7|6483.2|6482.2|6487.2|6486.2|6481.2|6480.2|212
1651568700000|2022-05-03 09:05:00|6483.5|6482.5|6485.7|6484.7|6485.7|6484.7|6475|6474|358
1651569000000|2022-05-03 09:10:00|6486|6485|6484.7|6483.7|6490.2|6489.2|6477.2|6476.2|522
1651569300000|2022-05-03 09:15:00|6484.5|6483.5|6483.7|6482.7|6491.2|6490.2|6483.7|6482.7|262
1651569600000|2022-05-03 09:20:00|6484|6483|6483.2|6482.2|6487.5|6486.5|6479.7|6478.7|247
1651569900000|2022-05-03 09:25:00|6483|6482|6480.7|6479.7|6484.5|6483.5|6478.2|6477.2|246
1651570200000|2022-05-03 09:30:00|6480.5|6479.5|6481.7|6480.7|6482.2|6481.2|6476.7|6475.7|192
1651570500000|2022-05-03 09:35:00|6481.5|6480.5|6482.2|6481.2|6485.5|6484.5|6478.7|6477.7|90
1651570800000|2022-05-03 09:40:00|6482|6481|6484.2|6483.2|6486.2|6485.2|6481.7|6480.7|129
1651571100000|2022-05-03 09:45:00|6484.5|6483.5|6486|6485|6490|6489|6482.5|6481.5|980
1651571400000|2022-05-03 09:50:00|6486.2|6485.2|6487|6486|6489.5|6488.5|6484.7|6483.7|216
1651571700000|2022-05-03 09:55:00|6487.2|6486.2|6480.2|6479.2|6488.7|6487.7|6478.2|6477.2|341
1651572000000|2022-05-03 10:00:00|6480.5|6479.5|6484.5|6483.5|6485.2|6484.2|6478|6477|119
1651572300000|2022-05-03 10:05:00|6484.2|6483.2|6475.7|6474.7|6484.5|6483.5|6473.2|6472.2|320
1651572600000|2022-05-03 10:10:00|6475.5|6474.5|6474.7|6473.7|6477.7|6476.7|6467|6466|222
1651572900000|2022-05-03 10:15:00|6474.5|6473.5|6467|6466|6476.7|6475.7|6466.7|6465.7|161
1651573200000|2022-05-03 10:20:00|6467.2|6466.2|6460.2|6459.2|6467.5|6466.5|6453|6452|452
1651573500000|2022-05-03 10:25:00|6459.7|6458.7|6453.7|6452.7|6460.2|6459.2|6452.2|6451.2|363
1651573800000|2022-05-03 10:30:00|6453.5|6452.5|6454.2|6453.2|6454.7|6453.7|6447.7|6446.7|236
1651574100000|2022-05-03 10:35:00|6454.5|6453.5|6452.7|6451.7|6459.5|6458.5|6451|6450|244
1651574400000|2022-05-03 10:40:00|6453|6452|6439|6438|6454.2|6453.2|6438.2|6437.2|337
1651574700000|2022-05-03 10:45:00|6438.7|6437.7|6435.7|6434.7|6440.2|6439.2|6431.5|6430.5|589
1651575000000|2022-05-03 10:50:00|6436|6435|6435.5|6434.5|6436.2|6435.2|6429.2|6428.2|221
1651575300000|2022-05-03 10:55:00|6435.7|6434.7|6432.7|6431.7|6438.5|6437.5|6432.2|6431.2|229
1651575600000|2022-05-03 11:00:00|6433.5|6432.5|6435|6434|6438|6437|6432.2|6431.2|280
1651575900000|2022-05-03 11:05:00|6435.2|6434.2|6429.7|6428.7|6436|6435|6427.7|6426.7|220
1651576200000|2022-05-03 11:10:00|6430|6429|6433.7|6432.7|6434.2|6433.2|6428.2|6427.2|204
1651576500000|2022-05-03 11:15:00|6434|6433|6433.5|6432.5|6438.2|6437.2|6432.7|6431.7|236
1651576800000|2022-05-03 11:20:00|6433.7|6432.7|6436.7|6435.7|6437|6436|6431.5|6430.5|166
1651577100000|2022-05-03 11:25:00|6436.5|6435.5|6444.2|6443.2|6444.2|6443.2|6434.2|6433.2|284
1651577400000|2022-05-03 11:30:00|6444|6443|6439.7|6438.7|6449.7|6448.7|6439.5|6438.5|252
1651577700000|2022-05-03 11:35:00|6440|6439|6444.7|6443.7|6446.2|6445.2|6439.7|6438.7|2135
1651578000000|2022-05-03 11:40:00|6444.5|6443.5|6445.5|6444.5|6447.7|6446.7|6443.2|6442.2|123
1651578300000|2022-05-03 11:45:00|6445.2|6444.2|6448.7|6447.7|6448.7|6447.7|6443.5|6442.5|226
1651578600000|2022-05-03 11:50:00|6449|6448|6448|6447|6449|6448|6443.7|6442.7|142
1651578900000|2022-05-03 11:55:00|6447.7|6446.7|6447|6446|6451.7|6450.7|6446.2|6445.2|109
1651579200000|2022-05-03 12:00:00|6446.7|6445.7|6454.2|6453.2|6456.5|6455.5|6446.2|6445.2|128
1651579500000|2022-05-03 12:05:00|6454.5|6453.5|6454.2|6453.2|6456.2|6455.2|6449.2|6448.2|103
1651579800000|2022-05-03 12:10:00|6454.5|6453.5|6451.8|6450.8|6457.2|6456.2|6450.8|6449.8|219
1651580100000|2022-05-03 12:15:00|6452.1|6451.1|6455.1|6454.1|6457.6|6456.6|6450.3|6449.3|330
1651580400000|2022-05-03 12:20:00|6456.1|6455.1|6451.6|6450.6|6457.6|6456.6|6450.6|6449.6|219
1651580700000|2022-05-03 12:25:00|6451.8|6450.8|6450.8|6449.8|6456.3|6455.3|6450.3|6449.3|134
1651581000000|2022-05-03 12:30:00|6450.6|6449.6|6452.8|6451.8|6454.8|6453.8|6444.8|6443.8|197
1651581300000|2022-05-03 12:35:00|6453.1|6452.1|6460.6|6459.6|6463.1|6462.1|6451.3|6450.3|4484
1651581600000|2022-05-03 12:40:00|6460.8|6459.8|6464.3|6463.3|6465.1|6464.1|6459.6|6458.6|318
1651581900000|2022-05-03 12:45:00|6464.6|6463.6|6465.3|6464.3|6468.1|6467.1|6463.6|6462.6|324
1651582200000|2022-05-03 12:50:00|6465.6|6464.6|6457.6|6456.6|6466.1|6465.1|6453.6|6452.6|163
1651582500000|2022-05-03 12:55:00|6457.3|6456.3|6453.3|6452.3|6463.1|6462.1|6451.6|6450.6|249
1651582800000|2022-05-03 13:00:00|6453.6|6452.6|6449.3|6448.3|6454.3|6453.3|6446.1|6445.1|296
1651583100000|2022-05-03 13:05:00|6449.6|6448.6|6448.3|6447.3|6451.6|6450.6|6445.1|6444.1|282
1651583400000|2022-05-03 13:10:00|6448.6|6447.6|6443.1|6442.1|6448.6|6447.6|6441.1|6440.1|345
1651583700000|2022-05-03 13:15:00|6442.8|6441.8|6441.8|6440.8|6446.1|6445.1|6440.1|6439.1|310
1651584000000|2022-05-03 13:20:00|6441.6|6440.6|6440.3|6439.3|6444.6|6443.6|6435.6|6434.6|241
1651584300000|2022-05-03 13:25:00|6440.1|6439.1|6444.8|6443.8|6445.6|6444.6|6437.3|6436.3|267
1651584600000|2022-05-03 13:30:00|6444.6|6443.6|6443.3|6442.3|6445.6|6444.6|6429.6|6428.6|1021
1651584900000|2022-05-03 13:35:00|6442.8|6441.8|6429.3|6428.3|6444.1|6443.1|6426.8|6425.8|756
1651585200000|2022-05-03 13:40:00|6429.6|6428.6|6425.3|6424.3|6442.8|6441.8|6424.8|6423.8|791
1651585500000|2022-05-03 13:45:00|6424.3|6423.3|6429.1|6428.1|6434.8|6433.8|6422.6|6421.6|794
1651585800000|2022-05-03 13:50:00|6429.6|6428.6|6442.6|6441.6|6444.1|6443.1|6427.3|6426.3|773
1651586100000|2022-05-03 13:55:00|6442.8|6441.8|6441.3|6440.3|6446.8|6445.8|6436.3|6435.3|534
1651586400000|2022-05-03 14:00:00|6442.8|6441.8|6447.3|6446.3|6451.6|6450.6|6442.6|6441.6|2614
1651586700000|2022-05-03 14:05:00|6447.6|6446.6|6433.8|6432.8|6449.3|6448.3|6431.8|6430.8|636
1651587000000|2022-05-03 14:10:00|6433.6|6432.6|6447.1|6446.1|6448.1|6447.1|6431.8|6430.8|507
1651587300000|2022-05-03 14:15:00|6447.3|6446.3|6440.6|6439.6|6447.8|6446.8|6435.3|6434.3|460
1651587600000|2022-05-03 14:20:00|6440.3|6439.3|6441.1|6440.1|6446.8|6445.8|6436.1|6435.1|324
1651587900000|2022-05-03 14:25:00|6441.6|6440.6|6449.6|6448.6|6450.3|6449.3|6438.8|6437.8|640
1651588200000|2022-05-03 14:30:00|6449.3|6448.3|6451.1|6450.1|6454.3|6453.3|6444.8|6443.8|720
1651588500000|2022-05-03 14:35:00|6451.6|6450.6|6444.3|6443.3|6452.6|6451.6|6443.3|6442.3|647
1651588800000|2022-05-03 14:40:00|6444.6|6443.6|6438.1|6437.1|6446.1|6445.1|6437.6|6436.6|580
1651589100000|2022-05-03 14:45:00|6438.6|6437.6|6436.1|6435.1|6439.6|6438.6|6431.1|6430.1|468
1651589400000|2022-05-03 14:50:00|6436.3|6435.3|6444.3|6443.3|6447.3|6446.3|6433.8|6432.8|571
1651589700000|2022-05-03 14:55:00|6444.6|6443.6|6453.1|6452.1|6455.6|6454.6|6443.6|6442.6|675
1651590000000|2022-05-03 15:00:00|6453.6|6452.6|6460.6|6459.6|6460.6|6459.6|6450.1|6449.1|667
1651590300000|2022-05-03 15:05:00|6460.3|6459.3|6468.3|6467.3|6471.6|6470.6|6458.1|6457.1|751
1651590600000|2022-05-03 15:10:00|6468.6|6467.6|6464.3|6463.3|6469.6|6468.6|6459.6|6458.6|691
1651590900000|2022-05-03 15:15:00|6464.6|6463.6|6458.6|6457.6|6467.1|6466.1|6453.6|6452.6|1076
1651591200000|2022-05-03 15:20:00|6459.1|6458.1|6465.1|6464.1|6466.3|6465.3|6458.8|6457.8|1240
1651591500000|2022-05-03 15:25:00|6464.8|6463.8|6462.3|6461.3|6467.6|6466.6|6456.1|6455.1|2293
1651591800000|2022-05-03 15:30:00|6462.8|6460.8|6477.6|6475.6|6479.3|6477.3|6462.8|6460.8|3526
1651592100000|2022-05-03 15:35:00|6478.6|6476.6|6462.3|6460.3|6478.6|6476.6|6460.3|6458.3|2393
1651592400000|2022-05-03 15:40:00|6462.6|6460.6|6462.8|6460.8|6470.3|6468.3|6460.8|6458.8|396
1651592700000|2022-05-03 15:45:00|6463.1|6461.1|6461.3|6459.3|6464.6|6462.6|6457.8|6455.8|167
1651593000000|2022-05-03 15:50:00|6461.1|6459.1|6459.6|6457.6|6462.6|6460.6|6456.3|6454.3|117
1651593300000|2022-05-03 15:55:00|6459.3|6457.3|6463.3|6461.3|6465.1|6463.1|6457.8|6455.8|168
1651593600000|2022-05-03 16:00:00|6463.1|6461.1|6471.6|6469.6|6474.8|6472.8|6461.3|6459.3|211
1651593900000|2022-05-03 16:05:00|6471.8|6469.8|6449.6|6447.6|6471.8|6469.8|6447.8|6445.8|236
1651594200000|2022-05-03 16:10:00|6449.3|6447.3|6458.8|6456.8|6458.8|6456.8|6448.3|6446.3|120
1651594500000|2022-05-03 16:15:00|6459.3|6457.3|6462.1|6460.1|6463.6|6461.6|6455.1|6453.1|400
1651594800000|2022-05-03 16:20:00|6462.3|6460.3|6467.8|6465.8|6469.8|6467.8|6461.6|6459.6|98
1651595100000|2022-05-03 16:25:00|6468.1|6466.1|6461.1|6459.1|6470.3|6468.3|6460.8|6458.8|82
1651595400000|2022-05-03 16:30:00|6460.8|6458.8|6457.8|6455.8|6460.8|6458.8|6453.3|6451.3|113
1651595700000|2022-05-03 16:35:00|6458.3|6456.3|6460.6|6458.6|6464.3|6462.3|6455.1|6453.1|56
1651596000000|2022-05-03 16:40:00|6460.8|6458.8|6463.6|6461.6|6467.1|6465.1|6458.6|6456.6|24
1651596300000|2022-05-03 16:45:00|6463.3|6461.3|6462.6|6460.6|6468.8|6466.8|6458.8|6456.8|97
1651596600000|2022-05-03 16:50:00|6462.1|6460.1|6462.1|6460.1|6467.3|6465.3|6460.6|6458.6|44
1651596900000|2022-05-03 16:55:00|6462.3|6460.3|6465.8|6463.8|6467.1|6465.1|6455.8|6453.8|88
1651597200000|2022-05-03 17:00:00|6466.3|6464.3|6467.3|6465.3|6475.6|6473.6|6465.1|6463.1|67
1651597500000|2022-05-03 17:05:00|6467.1|6465.1|6474.1|6472.1|6475.6|6473.6|6465.3|6463.3|44
1651597800000|2022-05-03 17:10:00|6473.6|6471.6|6479.8|6477.8|6480.8|6478.8|6472.1|6470.1|54
1651598100000|2022-05-03 17:15:00|6480.1|6478.1|6477.1|6475.1|6482.8|6480.8|6476.1|6474.1|99
1651598400000|2022-05-03 17:20:00|6477.3|6475.3|6477.6|6475.6|6484.6|6482.6|6472.3|6470.3|179
1651598700000|2022-05-03 17:25:00|6477.3|6475.3|6474.6|6472.6|6479.6|6477.6|6471.1|6469.1|72
1651599000000|2022-05-03 17:30:00|6474.8|6472.8|6480.1|6478.1|6480.6|6478.6|6473.8|6471.8|47
1651599300000|2022-05-03 17:35:00|6479.8|6477.8|6481.8|6479.8|6483.6|6481.6|6477.1|6475.1|91
1651599600000|2022-05-03 17:40:00|6482.1|6480.1|6484.1|6482.1|6484.3|6482.3|6477.6|6475.6|23
1651599900000|2022-05-03 17:45:00|6484.3|6482.3|6480.8|6478.8|6485.1|6483.1|6478.3|6476.3|42
1651600200000|2022-05-03 17:50:00|6480.6|6478.6|6476.8|6474.8|6480.8|6478.8|6475.1|6473.1|104
1651600500000|2022-05-03 17:55:00|6476.6|6474.6|6476.3|6474.3|6478.3|6476.3|6474.6|6472.6|37
1651600800000|2022-05-03 18:00:00|6476.1|6474.1|6468.6|6466.6|6476.3|6474.3|6467.3|6465.3|83
1651601100000|2022-05-03 18:05:00|6468.3|6466.3|6467.8|6465.8|6468.3|6466.3|6463.6|6461.6|42
1651601400000|2022-05-03 18:10:00|6467.6|6465.6|6460.3|6458.3|6467.6|6465.6|6459.1|6457.1|96
1651601700000|2022-05-03 18:15:00|6460.1|6458.1|6455.8|6453.8|6460.1|6458.1|6454.1|6452.1|43
1651602000000|2022-05-03 18:20:00|6455.6|6453.6|6455.6|6453.6|6457.6|6455.6|6452.3|6450.3|40
1651602300000|2022-05-03 18:25:00|6455.8|6453.8|6452.1|6450.1|6455.8|6453.8|6450.8|6448.8|54
1651602600000|2022-05-03 18:30:00|6452.3|6450.3|6460.6|6458.6|6461.3|6459.3|6452.1|6450.1|100
1651602900000|2022-05-03 18:35:00|6460.3|6458.3|6459.3|6457.3|6469.6|6467.6|6457.3|6455.3|115
1651603200000|2022-05-03 18:40:00|6459.6|6457.6|6460.8|6458.8|6464.8|6462.8|6445.8|6443.8|119
1651603500000|2022-05-03 18:45:00|6461.1|6459.1|6465.1|6463.1|6467.3|6465.3|6453.3|6451.3|96
1651603800000|2022-05-03 18:50:00|6464.8|6462.8|6471.6|6469.6|6475.8|6473.8|6463.1|6461.1|79
1651604100000|2022-05-03 18:55:00|6471.8|6469.8|6482.1|6480.1|6482.8|6480.8|6469.6|6467.6|86
1651604400000|2022-05-03 19:00:00|6482.3|6480.3|6478.3|6476.3|6483.3|6481.3|6477.6|6475.6|72
1651604700000|2022-05-03 19:05:00|6478.6|6476.6|6483.6|6481.6|6487.1|6485.1|6477.8|6475.8|232
1651605000000|2022-05-03 19:10:00|6483.3|6481.3|6483.1|6481.1|6486.3|6484.3|6481.1|6479.1|93
1651605300000|2022-05-03 19:15:00|6483.3|6481.3|6472.6|6470.6|6485.1|6483.1|6472.1|6470.1|64
1651605600000|2022-05-03 19:20:00|6472.8|6470.8|6472.6|6470.6|6480.6|6478.6|6466.1|6464.1|82
1651605900000|2022-05-03 19:25:00|6472.8|6470.8|6472.1|6470.1|6476.1|6474.1|6468.1|6466.1|48
1651606200000|2022-05-03 19:30:00|6471.8|6469.8|6474.3|6472.3|6477.1|6475.1|6467.3|6465.3|79
1651606500000|2022-05-03 19:35:00|6474.6|6472.6|6462.6|6460.6|6475.6|6473.6|6460.8|6458.8|64
1651606800000|2022-05-03 19:40:00|6463.1|6461.1|6455.1|6453.1|6463.1|6461.1|6451.3|6449.3|91
1651607100000|2022-05-03 19:45:00|6454.8|6452.8|6454.8|6452.8|6463.6|6461.6|6450.6|6448.6|60
1651607400000|2022-05-03 19:50:00|6454.6|6452.6|6465.3|6463.3|6469.6|6467.6|6451.3|6449.3|181
1651607700000|2022-05-03 19:55:00|6465.8|6463.8|6470.3|6468.3|6474.1|6472.1|6465.3|6463.3|181
1651608000000|2022-05-03 20:00:00|6473.4|6469.4|6489.2|6485.2|6489.2|6485.2|6473.4|6469.4|0
1651608300000|2022-05-03 20:05:00|6489.6|6485.6|6485.3|6481.3|6496.4|6492.4|6485.3|6481.3|0
1651608600000|2022-05-03 20:10:00|6485.6|6481.6|6481.8|6477.8|6493.3|6489.3|6479.6|6475.6|0
1651608900000|2022-05-03 20:15:00|6482.2|6478.2|6482.3|6478.3|6486.3|6482.3|6479.8|6475.8|0
1651609200000|2022-05-03 20:20:00|6482.2|6478.2|6477.8|6473.8|6482.5|6478.5|6474.6|6470.6|0
1651609500000|2022-05-03 20:25:00|6477.7|6473.7|6479.2|6475.2|6481.1|6477.1|6477.1|6473.1|0
1651609800000|2022-05-03 20:30:00|6479|6475|6477.8|6473.8|6481.1|6477.1|6475|6471|0
1651610100000|2022-05-03 20:35:00|6477.9|6473.9|6478|6474|6479.3|6475.3|6476.9|6472.9|0
1651610400000|2022-05-03 20:40:00|6477.7|6473.7|6477.9|6473.9|6479.8|6475.8|6477|6473|0
1651610700000|2022-05-03 20:45:00|6478.6|6474.6|6477.7|6473.7|6480.8|6476.8|6476.2|6472.2|0
1651611000000|2022-05-03 20:50:00|6477.6|6473.6|6477.1|6473.1|6478.8|6474.8|6476.2|6472.2|0
1651611300000|2022-05-03 20:55:00|6477|6473|6482.5|6478.5|6482.6|6478.6|6477|6473|0
1651611600000|2022-05-03 21:00:00|6482.4|6478.4|6483.3|6479.3|6483.3|6479.3|6481.6|6477.6|0
1651611900000|2022-05-03 21:05:00|6483.7|6479.7|6484.8|6480.8|6484.8|6480.8|6483.1|6479.1|0
1651612200000|2022-05-03 21:10:00|6484.5|6480.5|6484.1|6480.1|6484.5|6480.5|6483.8|6479.8|0
1651612500000|2022-05-03 21:15:00|6484|6480|6484.1|6480.1|6484.3|6480.3|6484|6480|0
1651612800000|2022-05-03 21:20:00|6484|6480|6484.3|6480.3|6484.5|6480.5|6484|6480|0
1651613100000|2022-05-03 21:25:00|6484.1|6480.1|6484.2|6480.2|6484.2|6480.2|6484|6480|0
1651613400000|2022-05-03 21:30:00|6484|6480|6483.6|6479.6|6484|6480|6483.6|6479.6|0
1651613700000|2022-05-03 21:35:00|6483.4|6479.4|6484.1|6480.1|6484.1|6480.1|6483.2|6479.2|0
1651614000000|2022-05-03 21:40:00|6484.3|6480.3|6483.4|6479.4|6485|6481|6482|6478|0
1651614300000|2022-05-03 21:45:00|6483.8|6479.8|6482.7|6478.7|6483.9|6479.9|6482.7|6478.7|0
1651614600000|2022-05-03 21:50:00|6483.1|6479.1|6483.6|6479.6|6484.1|6480.1|6482.7|6478.7|0
1651614900000|2022-05-03 21:55:00|6483.4|6479.4|6483.8|6479.8|6484.1|6480.1|6483.4|6479.4|0
1651615200000|2022-05-03 22:00:00|6483.6|6479.6|6477.5|6473.5|6483.6|6479.6|6476.8|6472.8|0
1651615500000|2022-05-03 22:05:00|6477.9|6473.9|6481.2|6477.2|6482.4|6478.4|6477.9|6473.9|0
1651615800000|2022-05-03 22:10:00|6481.7|6477.7|6484.1|6480.1|6484.8|6480.8|6481.3|6477.3|0
1651616100000|2022-05-03 22:15:00|6483.9|6479.9|6482.4|6478.4|6485.8|6481.8|6482|6478|0
1651616400000|2022-05-03 22:20:00|6482.2|6478.2|6485.3|6481.3|6486|6482|6482.2|6478.2|0
1651616700000|2022-05-03 22:25:00|6485.5|6481.5|6485.6|6481.6|6488.1|6484.1|6484.8|6480.8|0
1651617000000|2022-05-03 22:30:00|6485.8|6481.8|6484.7|6480.7|6486.3|6482.3|6483.9|6479.9|0
1651617300000|2022-05-03 22:35:00|6485.1|6481.1|6483.5|6479.5|6486.3|6482.3|6483.5|6479.5|0
1651617600000|2022-05-03 22:40:00|6483.9|6479.9|6481.7|6477.7|6484.1|6480.1|6481.7|6477.7|0
1651617900000|2022-05-03 22:45:00|6481.6|6477.6|6481.7|6477.7|6483|6479|6480.2|6476.2|0
1651618200000|2022-05-03 22:50:00|6481.6|6477.6|6481.4|6477.4|6482.1|6478.1|6481|6477|0
1651618500000|2022-05-03 22:55:00|6481.7|6477.7|6479|6475|6482.1|6478.1|6479|6475|0
1651618800000|2022-05-03 23:00:00|6479.3|6475.3|6481|6477|6481|6477|6477.9|6473.9|0
1651619100000|2022-05-03 23:05:00|6480.7|6476.7|6479|6475|6481|6477|6478.3|6474.3|0
1651619400000|2022-05-03 23:10:00|6479.3|6475.3|6480.2|6476.2|6481|6477|6479|6475|0
1651619700000|2022-05-03 23:15:00|6479.7|6476.7|6480.2|6477.2|6481.6|6478.6|6479.7|6476.7|0
1651620000000|2022-05-03 23:20:00|6480.5|6477.5|6479.7|6476.7|6481.6|6478.6|6479.7|6476.7|0
1651620300000|2022-05-03 23:25:00|6480.5|6477.5|6479.7|6476.7|6480.5|6477.5|6479.7|6476.7|0
1651620600000|2022-05-03 23:30:00|6479.9|6476.9|6481.1|6478.1|6481.8|6478.8|6479.2|6476.2|0
1651620900000|2022-05-03 23:35:00|6481.3|6478.3|6481.1|6478.1|6481.4|6478.4|6479.5|6476.5|0
1651621200000|2022-05-03 23:40:00|6480.9|6477.9|6480.7|6477.7|6481.4|6478.4|6480.6|6477.6|0
1651621500000|2022-05-03 23:45:00|6480.6|6477.6|6484.2|6481.2|6484.6|6481.6|6479.9|6476.9|0
1651621800000|2022-05-03 23:50:00|6484.4|6481.4|6482.7|6479.7|6486.5|6483.5|6482.7|6479.7|0
1651622100000|2022-05-03 23:55:00|6482.8|6479.8|6482.6|6479.6|6483.2|6480.2|6481.1|6478.1|0
1651622400000|2022-05-04 00:00:00|6482.5|6479.5|6476.7|6473.7|6482.6|6479.6|6476.4|6473.4|0
1651622700000|2022-05-04 00:05:00|6477.3|6474.3|6479.4|6476.4|6479.4|6476.4|6476.6|6473.6|0
1651623000000|2022-05-04 00:10:00|6479.2|6476.2|6479.1|6476.1|6481.7|6478.7|6478.7|6475.7|0
1651623300000|2022-05-04 00:15:00|6479.2|6476.2|6474.9|6471.9|6479.5|6476.5|6469.5|6466.5|0
1651623600000|2022-05-04 00:20:00|6474|6471|6473.1|6470.1|6474.9|6471.9|6473.1|6470.1|0
1651623900000|2022-05-04 00:25:00|6471.4|6468.4|6471.4|6468.4|6474.9|6471.9|6469.8|6466.8|0
1651624200000|2022-05-04 00:30:00|6472.2|6469.2|6471.4|6468.4|6473.1|6470.1|6469.7|6466.7|0
1651624500000|2022-05-04 00:35:00|6472.3|6469.3|6473.1|6470.1|6474.8|6471.8|6472.3|6469.3|0
1651624800000|2022-05-04 00:40:00|6474.8|6471.8|6473.1|6470.1|6476.5|6473.5|6471.4|6468.4|0
1651625100000|2022-05-04 00:45:00|6474.8|6471.8|6473.6|6470.6|6477|6474|6473.5|6470.5|0
1651625400000|2022-05-04 00:50:00|6473.5|6470.5|6470.2|6467.2|6473.6|6470.6|6470.1|6467.1|0
1651625700000|2022-05-04 00:55:00|6471.9|6468.9|6471.9|6468.9|6471.9|6468.9|6470.2|6467.2|0
1651626000000|2022-05-04 01:00:00|6473.6|6470.6|6475.3|6472.3|6476.1|6473.1|6473.5|6470.5|0
1651626300000|2022-05-04 01:05:00|6476.1|6473.1|6475.5|6472.5|6477|6474|6475.3|6472.3|0
1651626600000|2022-05-04 01:10:00|6475.4|6472.4|6477.2|6474.2|6478.1|6475.1|6473.8|6470.8|0
1651626900000|2022-05-04 01:15:00|6478.1|6475.1|6477.4|6474.4|6479.2|6476.2|6474.7|6471.7|0
1651627200000|2022-05-04 01:20:00|6477.5|6474.5|6479.2|6476.2|6479.2|6476.2|6476.6|6473.6|0
1651627500000|2022-05-04 01:25:00|6479.1|6476.1|6480.9|6477.9|6480.9|6477.9|6477.4|6474.4|0
1651627800000|2022-05-04 01:30:00|6480|6477|6481.8|6478.8|6482.6|6479.6|6479.2|6476.2|0
1651628100000|2022-05-04 01:35:00|6482.6|6479.6|6480.9|6477.9|6483.5|6480.5|6480.9|6477.9|0
1651628400000|2022-05-04 01:40:00|6482.6|6479.6|6481.8|6478.8|6482.7|6479.7|6480.9|6477.9|0
1651628700000|2022-05-04 01:45:00|6482.6|6479.6|6480.8|6477.8|6484.3|6481.3|6479.1|6476.1|0
1651629000000|2022-05-04 01:50:00|6480.7|6477.7|6479.1|6476.1|6480.8|6477.8|6479.1|6476.1|0
1651629300000|2022-05-04 01:55:00|6478.3|6475.3|6477.2|6474.2|6479.1|6476.1|6477.2|6474.2|0
1651629600000|2022-05-04 02:00:00|6478.9|6475.9|6480.6|6477.6|6481.5|6478.5|6477.2|6474.2|0
1651629900000|2022-05-04 02:05:00|6479|6476|6478.9|6475.9|6480.7|6477.7|6477.3|6474.3|0
1651630200000|2022-05-04 02:10:00|6477.3|6474.3|6475.5|6472.5|6477.3|6474.3|6473.9|6470.9|0
1651630500000|2022-05-04 02:15:00|6473.9|6470.9|6477.3|6474.3|6477.3|6474.3|6473.9|6470.9|0
1651630800000|2022-05-04 02:20:00|6477.2|6474.2|6475.5|6472.5|6477.2|6474.2|6475.5|6472.5|0
1651631100000|2022-05-04 02:25:00|6475.6|6472.6|6475.5|6472.5|6475.6|6472.6|6474.7|6471.7|0
1651631400000|2022-05-04 02:30:00|6473.8|6470.8|6470.4|6467.4|6475.5|6472.5|6470.4|6467.4|0
1651631700000|2022-05-04 02:35:00|6468.7|6465.7|6470.4|6467.4|6472.1|6469.1|6468.7|6465.7|0
1651632000000|2022-05-04 02:40:00|6472.1|6469.1|6466.9|6463.9|6472.1|6469.1|6466.9|6463.9|0
1651632300000|2022-05-04 02:45:00|6468.6|6465.6|6466.9|6463.9|6468.6|6465.6|6466.9|6463.9|0
1651632600000|2022-05-04 02:50:00|6467.7|6464.7|6465.1|6462.1|6468.5|6465.5|6465.1|6462.1|0
1651632900000|2022-05-04 02:55:00|6466.8|6463.8|6465.1|6462.1|6466.9|6463.9|6465.1|6462.1|0
1651633200000|2022-05-04 03:00:00|6465.2|6462.2|6468.6|6465.6|6468.6|6465.6|6465.2|6462.2|0
1651633500000|2022-05-04 03:05:00|6467.7|6464.7|6468.6|6465.6|6470.3|6467.3|6467.7|6464.7|0
1651633800000|2022-05-04 03:10:00|6466.9|6463.9|6468.5|6465.5|6469.4|6466.4|6466.8|6463.8|0
1651634100000|2022-05-04 03:15:00|6468.6|6465.6|6470.3|6467.3|6470.3|6467.3|6468.5|6465.5|0
1651634400000|2022-05-04 03:20:00|6471.1|6468.1|6470.3|6467.3|6472|6469|6470.3|6467.3|0
1651634700000|2022-05-04 03:25:00|6472|6469|6469.5|6466.5|6473.7|6470.7|6469.5|6466.5|0
1651635000000|2022-05-04 03:30:00|6470.3|6467.3|6465.1|6462.1|6470.3|6467.3|6465.1|6462.1|0
1651635300000|2022-05-04 03:35:00|6464.3|6461.3|6463.4|6460.4|6465.2|6462.2|6463.4|6460.4|0
1651635600000|2022-05-04 03:40:00|6462.5|6459.5|6461.7|6458.7|6463.4|6460.4|6459.9|6456.9|0
1651635900000|2022-05-04 03:45:00|6460.8|6457.8|6460|6457|6461.7|6458.7|6460|6457|0
1651636200000|2022-05-04 03:50:00|6460.8|6457.8|6460.9|6457.9|6461.7|6458.7|6460|6457|0
1651636500000|2022-05-04 03:55:00|6460|6457|6462.4|6459.4|6462.4|6459.4|6460|6457|0
1651636800000|2022-05-04 04:00:00|6464.1|6461.1|6466|6463|6466.1|6463.1|6464.1|6461.1|0
1651637100000|2022-05-04 04:05:00|6466.1|6463.1|6466.2|6463.2|6466.2|6463.2|6464.4|6461.4|0
1651637400000|2022-05-04 04:10:00|6466.1|6463.1|6467.9|6464.9|6467.9|6464.9|6464.4|6461.4|0
1651637700000|2022-05-04 04:15:00|6469.6|6466.6|6469.6|6466.6|6469.6|6466.6|6469.6|6466.6|0
1651638000000|2022-05-04 04:20:00|6468.8|6465.8|6467.9|6464.9|6468.8|6465.8|6467.9|6464.9|0
1651638600000|2022-05-04 04:30:00|6469.6|6466.6|6476.4|6473.4|6476.5|6473.5|6469.6|6466.6|0
1651638900000|2022-05-04 04:35:00|6475.6|6472.6|6475.6|6472.6|6476.5|6473.5|6473.9|6470.9|0
1651639200000|2022-05-04 04:40:00|6474.8|6471.8|6473|6470|6474.8|6471.8|6473|6470|0
1651639500000|2022-05-04 04:45:00|6472.1|6469.1|6471.6|6468.6|6472.2|6469.2|6471.3|6468.3|0
1651639800000|2022-05-04 04:50:00|6470.7|6467.7|6468.8|6465.8|6470.7|6467.7|6468.1|6465.1|0
1651640100000|2022-05-04 04:55:00|6468.9|6465.9|6468.8|6465.8|6468.9|6465.9|6467.9|6464.9|0
1651640400000|2022-05-04 05:00:00|6468|6465|6468.9|6465.9|6468.9|6465.9|6465.5|6462.5|0
1651640700000|2022-05-04 05:05:00|6467.2|6464.2|6470.3|6467.3|6470.4|6467.4|6467|6464|0
1651641000000|2022-05-04 05:10:00|6468.7|6465.7|6470.7|6467.7|6474.2|6471.2|6468.6|6465.6|0
1651641300000|2022-05-04 05:15:00|6469.9|6466.9|6469|6466|6470.7|6467.7|6467.3|6464.3|0
1651641600000|2022-05-04 05:20:00|6468.9|6465.9|6469|6466|6469|6466|6467.2|6464.2|0
1651641900000|2022-05-04 05:25:00|6468.9|6465.9|6470.8|6467.8|6470.8|6467.8|6467.3|6464.3|0
1651642200000|2022-05-04 05:30:00|6470.9|6467.9|6467.4|6464.4|6472.5|6469.5|6466.6|6463.6|0
1651642500000|2022-05-04 05:35:00|6466.6|6463.6|6465.9|6462.9|6467.6|6464.6|6465.7|6462.7|0
1651642800000|2022-05-04 05:40:00|6465.8|6462.8|6467.7|6464.7|6467.7|6464.7|6465.8|6462.8|0
1651643100000|2022-05-04 05:45:00|6469.4|6466.4|6466.3|6463.3|6469.4|6466.4|6462.7|6459.7|0
1651643400000|2022-05-04 05:50:00|6464.6|6461.6|6468|6465|6469.7|6466.7|6464.6|6461.6|0
1651643700000|2022-05-04 05:55:00|6468.9|6465.9|6469.8|6466.8|6469.8|6466.8|6468|6465|0
1651644000000|2022-05-04 06:00:00|6469.7|6466.7|6464.6|6462.6|6473.3|6471.3|6464.1|6462.1|157
1651644300000|2022-05-04 06:05:00|6464.3|6462.3|6467.1|6465.1|6471.6|6469.6|6461.1|6459.1|121
1651644600000|2022-05-04 06:10:00|6466.1|6464.1|6469.6|6467.6|6470.3|6468.3|6464.3|6462.3|75
1651644900000|2022-05-04 06:15:00|6470.1|6468.1|6479.1|6477.1|6479.6|6477.6|6468.6|6466.6|152
1651645200000|2022-05-04 06:20:00|6478.3|6476.3|6477.6|6475.6|6479.3|6477.3|6475.6|6473.6|68
1651645500000|2022-05-04 06:25:00|6477.8|6475.8|6474.1|6472.1|6481.1|6479.1|6474.1|6472.1|145
1651645800000|2022-05-04 06:30:00|6473.8|6471.8|6477.3|6475.3|6478.6|6476.6|6473.3|6471.3|49
1651646100000|2022-05-04 06:35:00|6477.1|6475.1|6477.8|6475.8|6479.1|6477.1|6474.8|6472.8|33
1651646400000|2022-05-04 06:40:00|6477.6|6475.6|6480.1|6478.1|6480.1|6478.1|6475.3|6473.3|35
1651646700000|2022-05-04 06:45:00|6480.3|6478.3|6476.6|6474.6|6480.3|6478.3|6475.1|6473.1|47
1651647000000|2022-05-04 06:50:00|6476.3|6474.3|6473.3|6471.3|6477.6|6475.6|6471.6|6469.6|47
1651647300000|2022-05-04 06:55:00|6473.1|6471.1|6478.1|6476.1|6478.1|6476.1|6472.6|6470.6|130
1651647600000|2022-05-04 07:00:00|6477.6|6476.6|6487.3|6486.3|6492.1|6491.1|6472.3|6471.3|1349
1651647900000|2022-05-04 07:05:00|6488.8|6487.8|6493.8|6492.8|6495.8|6494.8|6483.8|6482.8|680
1651648200000|2022-05-04 07:10:00|6494.1|6493.1|6471.6|6470.6|6496.3|6495.3|6469.6|6468.6|595
1651648500000|2022-05-04 07:15:00|6471.8|6470.8|6468.8|6467.8|6475.3|6474.3|6461.6|6460.6|449
1651648800000|2022-05-04 07:20:00|6469.1|6468.1|6458.3|6457.3|6470.3|6469.3|6456.3|6455.3|384
1651649100000|2022-05-04 07:25:00|6458.1|6457.1|6460.8|6459.8|6463.3|6462.3|6449.8|6448.8|481
1651649400000|2022-05-04 07:30:00|6460.3|6459.3|6452.8|6451.8|6461.1|6460.1|6451.3|6450.3|385
1651649700000|2022-05-04 07:35:00|6451.6|6450.6|6453.3|6452.3|6455.8|6454.8|6447.8|6446.8|379
1651650000000|2022-05-04 07:40:00|6453.8|6452.8|6459.8|6458.8|6460.6|6459.6|6451.3|6450.3|243
1651650300000|2022-05-04 07:45:00|6459.6|6458.6|6466.6|6465.6|6466.8|6465.8|6459.6|6458.6|296
1651650600000|2022-05-04 07:50:00|6466.8|6465.8|6470.3|6469.3|6472.6|6471.6|6464.1|6463.1|302
1651650900000|2022-05-04 07:55:00|6470.6|6469.6|6472.1|6471.1|6475.3|6474.3|6469.1|6468.1|233
1651651200000|2022-05-04 08:00:00|6472.3|6471.3|6462.6|6461.6|6473.8|6472.8|6462.3|6461.3|224
1651651500000|2022-05-04 08:05:00|6462.8|6461.8|6468.1|6467.1|6469.3|6468.3|6459.6|6458.6|328
1651651800000|2022-05-04 08:10:00|6467.8|6466.8|6466.8|6465.8|6472.6|6471.6|6464.3|6463.3|260
1651652100000|2022-05-04 08:15:00|6467.1|6466.1|6459.8|6458.8|6467.6|6466.6|6459.8|6458.8|171
1651652400000|2022-05-04 08:20:00|6460.1|6459.1|6459.8|6458.8|6460.8|6459.8|6455.6|6454.6|233
1651652700000|2022-05-04 08:25:00|6459.6|6458.6|6465.3|6464.3|6466.1|6465.1|6459.1|6458.1|151
1651653000000|2022-05-04 08:30:00|6465.6|6464.6|6459.8|6458.8|6465.6|6464.6|6455.3|6454.3|590
1651653300000|2022-05-04 08:35:00|6459.6|6458.6|6462.8|6461.8|6464.1|6463.1|6456.3|6455.3|218
1651653600000|2022-05-04 08:40:00|6463.1|6462.1|6459.8|6458.8|6463.6|6462.6|6456.3|6455.3|124
1651653900000|2022-05-04 08:45:00|6459.6|6458.6|6460.3|6459.3|6463.6|6462.6|6456.3|6455.3|196
1651654200000|2022-05-04 08:50:00|6460.6|6459.6|6457.8|6456.8|6463.1|6462.1|6457.3|6456.3|108
1651654500000|2022-05-04 08:55:00|6458.3|6457.3|6455.8|6454.8|6461.3|6460.3|6455.8|6454.8|129
1651654800000|2022-05-04 09:00:00|6455.6|6454.6|6444.8|6443.8|6456.6|6455.6|6444.3|6443.3|450
1651655100000|2022-05-04 09:05:00|6444.6|6443.6|6444.3|6443.3|6449.3|6448.3|6442.1|6441.1|255
1651655400000|2022-05-04 09:10:00|6444.6|6443.6|6449.8|6448.8|6450.3|6449.3|6443.1|6442.1|222
1651655700000|2022-05-04 09:15:00|6450.1|6449.1|6448.9|6447.9|6452.1|6451.1|6446.6|6445.6|207
1651656000000|2022-05-04 09:20:00|6449.2|6448.2|6447.9|6446.9|6449.2|6448.2|6439.9|6438.9|328
1651656300000|2022-05-04 09:25:00|6447.4|6446.4|6447.9|6446.9|6449.7|6448.7|6445.9|6444.9|115
1651656600000|2022-05-04 09:30:00|6448.2|6447.2|6448.9|6447.9|6449.4|6448.4|6444.2|6443.2|185
1651656900000|2022-05-04 09:35:00|6449.2|6448.2|6449.9|6448.9|6450.7|6449.7|6445.9|6444.9|159
1651657200000|2022-05-04 09:40:00|6449.7|6448.7|6447.9|6446.9|6454.4|6453.4|6446.9|6445.9|203
1651657500000|2022-05-04 09:45:00|6448.2|6447.2|6446.9|6445.9|6449.4|6448.4|6445.7|6444.7|133
1651657800000|2022-05-04 09:50:00|6447.2|6446.2|6446.9|6445.9|6448.7|6447.7|6441.4|6440.4|224
1651658100000|2022-05-04 09:55:00|6447.2|6446.2|6448.4|6447.4|6450.2|6449.2|6444.9|6443.9|157
1651658400000|2022-05-04 10:00:00|6448.7|6447.7|6447.9|6446.9|6451.2|6450.2|6446.4|6445.4|177
1651658700000|2022-05-04 10:05:00|6447.7|6446.7|6447.9|6446.9|6450.7|6449.7|6444.4|6443.4|215
1651659000000|2022-05-04 10:10:00|6447.7|6446.7|6446.9|6445.9|6448.4|6447.4|6444.4|6443.4|141
1651659300000|2022-05-04 10:15:00|6447.2|6446.2|6448.7|6447.7|6449.2|6448.2|6442.7|6441.7|111
1651659600000|2022-05-04 10:20:00|6448.9|6447.9|6444.4|6443.4|6450.2|6449.2|6443.4|6442.4|186
1651659900000|2022-05-04 10:25:00|6444.2|6443.2|6442.4|6441.4|6446.7|6445.7|6441.9|6440.9|236
1651660200000|2022-05-04 10:30:00|6442.7|6441.7|6442.7|6441.7|6446.9|6445.9|6442.4|6441.4|106
1651660500000|2022-05-04 10:35:00|6442.4|6441.4|6444.7|6443.7|6446.4|6445.4|6440.2|6439.2|205
1651660800000|2022-05-04 10:40:00|6444.4|6443.4|6447.2|6446.2|6448.4|6447.4|6443.7|6442.7|88
1651661100000|2022-05-04 10:45:00|6447.4|6446.4|6448.9|6447.9|6450.9|6449.9|6445.2|6444.2|179
1651661400000|2022-05-04 10:50:00|6448.7|6447.7|6448.4|6447.4|6449.4|6448.4|6446.9|6445.9|83
1651661700000|2022-05-04 10:55:00|6448.2|6447.2|6447.4|6446.4|6452.9|6451.9|6445.7|6444.7|304
1651662000000|2022-05-04 11:00:00|6446.2|6445.2|6443.2|6442.2|6449.4|6448.4|6443.2|6442.2|180
1651662300000|2022-05-04 11:05:00|6442.4|6441.4|6443.9|6442.9|6445.9|6444.9|6440.9|6439.9|149
1651662600000|2022-05-04 11:10:00|6443.7|6442.7|6444.4|6443.4|6447.7|6446.7|6442.4|6441.4|90
1651662900000|2022-05-04 11:15:00|6444.7|6443.7|6443.9|6442.9|6446.2|6445.2|6443.4|6442.4|61
1651663200000|2022-05-04 11:20:00|6444.2|6443.2|6449.4|6448.4|6450.4|6449.4|6441.7|6440.7|243
1651663500000|2022-05-04 11:25:00|6449.7|6448.7|6450.2|6449.2|6451.4|6450.4|6449.2|6448.2|77
1651663800000|2022-05-04 11:30:00|6450.4|6449.4|6449.4|6448.4|6451.4|6450.4|6448.4|6447.4|103
1651664100000|2022-05-04 11:35:00|6449.2|6448.2|6451.4|6450.4|6452.7|6451.7|6446.2|6445.2|131
1651664400000|2022-05-04 11:40:00|6451.7|6450.7|6450.2|6449.2|6451.7|6450.7|6448.7|6447.7|181
1651664700000|2022-05-04 11:45:00|6450.4|6449.4|6449.9|6448.9|6450.7|6449.7|6448.2|6447.2|137
1651665000000|2022-05-04 11:50:00|6450.2|6449.2|6448.4|6447.4|6451.4|6450.4|6447.2|6446.2|158
1651665300000|2022-05-04 11:55:00|6448.2|6447.2|6446.7|6445.7|6448.9|6447.9|6445.9|6444.9|136
1651665600000|2022-05-04 12:00:00|6446.9|6445.9|6445.4|6444.4|6450.2|6449.2|6445.2|6444.2|181
1651665900000|2022-05-04 12:05:00|6445.2|6444.2|6444.4|6443.4|6446.2|6445.2|6441.7|6440.7|239
1651666200000|2022-05-04 12:10:00|6444.7|6443.7|6449.7|6448.7|6449.7|6448.7|6442.2|6441.2|186
1651666500000|2022-05-04 12:15:00|6449.9|6448.9|6450.4|6449.4|6451.7|6450.7|6445.9|6444.9|141
1651666800000|2022-05-04 12:20:00|6450.2|6449.2|6446.2|6445.2|6451.9|6450.9|6445.2|6444.2|205
1651667100000|2022-05-04 12:25:00|6446.4|6445.4|6446.4|6445.4|6448.4|6447.4|6443.9|6442.9|151
1651667400000|2022-05-04 12:30:00|6446.7|6445.7|6443.2|6442.2|6449.2|6448.2|6442.9|6441.9|158
1651667700000|2022-05-04 12:35:00|6442.9|6441.9|6440.9|6439.9|6443.9|6442.9|6440.2|6439.2|168
1651668000000|2022-05-04 12:40:00|6441.2|6440.2|6438.9|6437.9|6441.9|6440.9|6434.9|6433.9|263
1651668300000|2022-05-04 12:45:00|6438.7|6437.7|6437.9|6436.9|6442.2|6441.2|6437.2|6436.2|135
1651668600000|2022-05-04 12:50:00|6437.7|6436.7|6434.7|6433.7|6439.9|6438.9|6433.7|6432.7|180
1651668900000|2022-05-04 12:55:00|6434.9|6433.9|6434.9|6433.9|6436.2|6435.2|6431.9|6430.9|246
1651669200000|2022-05-04 13:00:00|6434.2|6433.2|6439.8|6438.8|6440.3|6439.3|6434.2|6433.2|269
1651669500000|2022-05-04 13:05:00|6440.1|6439.1|6446.1|6445.1|6447.6|6446.6|6438.8|6437.8|221
1651669800000|2022-05-04 13:10:00|6446.3|6445.3|6442.8|6441.8|6446.6|6445.6|6441.6|6440.6|237
1651670100000|2022-05-04 13:15:00|6442.6|6441.6|6448.8|6447.8|6450.8|6449.8|6442.6|6441.6|201
1651670400000|2022-05-04 13:20:00|6449.1|6448.1|6455.1|6454.1|6456.6|6455.6|6448.8|6447.8|630
1651670700000|2022-05-04 13:25:00|6455.3|6454.3|6455.1|6454.1|6461.1|6460.1|6453.6|6452.6|385
1651671000000|2022-05-04 13:30:00|6455.3|6454.3|6449.3|6448.3|6456.1|6455.1|6445.1|6444.1|667
1651671300000|2022-05-04 13:35:00|6449.1|6448.1|6448.1|6447.1|6453.6|6452.6|6445.6|6444.6|383
1651671600000|2022-05-04 13:40:00|6447.8|6446.8|6449.1|6448.1|6452.8|6451.8|6446.3|6445.3|323
1651671900000|2022-05-04 13:45:00|6449.3|6448.3|6451.3|6450.3|6452.3|6451.3|6446.6|6445.6|445
1651672200000|2022-05-04 13:50:00|6451.6|6450.6|6446.3|6445.3|6452.8|6451.8|6445.8|6444.8|358
1651672500000|2022-05-04 13:55:00|6446.1|6445.1|6444.1|6443.1|6450.8|6449.8|6443.8|6442.8|370
1651672800000|2022-05-04 14:00:00|6445.3|6444.3|6444.3|6443.3|6448.6|6447.6|6441.3|6440.3|727
1651673100000|2022-05-04 14:05:00|6444.1|6443.1|6440.3|6439.3|6445.1|6444.1|6434.6|6433.6|686
1651673400000|2022-05-04 14:10:00|6440.6|6439.6|6430.9|6429.9|6444.6|6443.6|6430.9|6429.9|623
1651673700000|2022-05-04 14:15:00|6431.1|6430.1|6432.4|6431.4|6435.1|6434.1|6425.1|6424.1|549
1651674000000|2022-05-04 14:20:00|6432.6|6431.6|6434.1|6433.1|6436.1|6435.1|6427.9|6426.9|542
1651674300000|2022-05-04 14:25:00|6433.6|6432.6|6436.1|6435.1|6438.4|6437.4|6431.4|6430.4|441
1651674600000|2022-05-04 14:30:00|6435.9|6434.9|6423.6|6422.6|6438.4|6437.4|6422.9|6421.9|478
1651674900000|2022-05-04 14:35:00|6423.9|6422.9|6431.1|6430.1|6432.1|6431.1|6423.6|6422.6|286
1651675200000|2022-05-04 14:40:00|6431.4|6430.4|6423.1|6422.1|6433.6|6432.6|6420.4|6419.4|637
1651675500000|2022-05-04 14:45:00|6422.9|6421.9|6427.6|6426.6|6431.6|6430.6|6422.9|6421.9|424
1651675800000|2022-05-04 14:50:00|6427.4|6426.4|6420.9|6419.9|6428.4|6427.4|6420.6|6419.6|348
1651676100000|2022-05-04 14:55:00|6420.6|6419.6|6417.1|6416.1|6422.6|6421.6|6411.4|6410.4|898
1651676400000|2022-05-04 15:00:00|6417.4|6416.4|6410.4|6409.4|6418.1|6417.1|6407.4|6406.4|580
1651676700000|2022-05-04 15:05:00|6410.6|6409.6|6413.6|6412.6|6415.6|6414.6|6408.9|6407.9|540
1651677000000|2022-05-04 15:10:00|6413.9|6412.9|6406.4|6405.4|6414.9|6413.9|6405.1|6404.1|510
1651677300000|2022-05-04 15:15:00|6406.1|6405.1|6406.9|6405.9|6407.1|6406.1|6403.9|6402.9|444
1651677600000|2022-05-04 15:20:00|6406.6|6405.6|6407.1|6406.1|6409.4|6408.4|6404.1|6403.1|634
1651677900000|2022-05-04 15:25:00|6406.9|6405.9|6399.1|6398.1|6407.4|6406.4|6397.4|6396.4|1160
1651678200000|2022-05-04 15:30:00|6399.6|6397.6|6395.1|6393.1|6401.6|6399.6|6389.4|6387.4|3773
1651678500000|2022-05-04 15:35:00|6396.1|6394.1|6399.1|6397.1|6401.4|6399.4|6395.4|6393.4|1700
1651678800000|2022-05-04 15:40:00|6398.9|6396.9|6398.6|6396.6|6402.9|6400.9|6395.6|6393.6|1024
1651679100000|2022-05-04 15:45:00|6398.4|6396.4|6415.6|6413.6|6416.6|6414.6|6397.4|6395.4|776
1651679400000|2022-05-04 15:50:00|6415.4|6413.4|6422.4|6420.4|6422.6|6420.6|6413.4|6411.4|247
1651679700000|2022-05-04 15:55:00|6422.6|6420.6|6420.4|6418.4|6425.4|6423.4|6416.6|6414.6|149
1651680000000|2022-05-04 16:00:00|6420.6|6418.6|6411.4|6409.4|6421.6|6419.6|6411.4|6409.4|298
1651680300000|2022-05-04 16:05:00|6411.6|6409.6|6415.9|6413.9|6417.4|6415.4|6410.9|6408.9|167
1651680600000|2022-05-04 16:10:00|6415.6|6413.6|6414.1|6412.1|6415.6|6413.6|6410.6|6408.6|148
1651680900000|2022-05-04 16:15:00|6414.4|6412.4|6423.4|6421.4|6423.4|6421.4|6413.6|6411.6|155
1651681200000|2022-05-04 16:20:00|6423.1|6421.1|6431.9|6429.9|6433.9|6431.9|6423.1|6421.1|261
1651681500000|2022-05-04 16:25:00|6432.1|6430.1|6435.6|6433.6|6436.6|6434.6|6430.9|6428.9|150
1651681800000|2022-05-04 16:30:00|6435.4|6433.4|6434.4|6432.4|6437.4|6435.4|6433.9|6431.9|87
1651682100000|2022-05-04 16:35:00|6434.6|6432.6|6441.6|6439.6|6441.9|6439.9|6434.6|6432.6|73
1651682400000|2022-05-04 16:40:00|6441.9|6439.9|6437.9|6435.9|6442.6|6440.6|6435.9|6433.9|178
1651682700000|2022-05-04 16:45:00|6438.1|6436.1|6434.9|6432.9|6438.9|6436.9|6433.4|6431.4|77
1651683000000|2022-05-04 16:50:00|6435.1|6433.1|6440.4|6438.4|6440.4|6438.4|6431.4|6429.4|137
1651683300000|2022-05-04 16:55:00|6440.6|6438.6|6441.6|6439.6|6442.1|6440.1|6435.9|6433.9|134
1651683600000|2022-05-04 17:00:00|6441.9|6439.9|6441.9|6439.9|6446.1|6444.1|6438.9|6436.9|234
1651683900000|2022-05-04 17:05:00|6442.1|6440.1|6438.6|6436.6|6442.6|6440.6|6436.9|6434.9|121
1651684200000|2022-05-04 17:10:00|6438.4|6436.4|6435.1|6433.1|6438.6|6436.6|6431.9|6429.9|69
1651684500000|2022-05-04 17:15:00|6435.4|6433.4|6439.6|6437.6|6441.1|6439.1|6435.4|6433.4|60
1651684800000|2022-05-04 17:20:00|6439.9|6437.9|6439.1|6437.1|6441.9|6439.9|6435.1|6433.1|114
1651685100000|2022-05-04 17:25:00|6439.4|6437.4|6433.1|6431.1|6439.6|6437.6|6433.1|6431.1|112
1651685400000|2022-05-04 17:30:00|6433.4|6431.4|6438.9|6436.9|6438.9|6436.9|6431.4|6429.4|40
1651685700000|2022-05-04 17:35:00|6438.6|6436.6|6431.6|6429.6|6441.1|6439.1|6431.6|6429.6|119
1651686000000|2022-05-04 17:40:00|6431.9|6429.9|6437.6|6435.6|6438.1|6436.1|6429.9|6427.9|160
1651686300000|2022-05-04 17:45:00|6437.9|6435.9|6435.1|6433.1|6438.4|6436.4|6433.4|6431.4|35
1651686600000|2022-05-04 17:50:00|6434.9|6432.9|6438.9|6436.9|6439.4|6437.4|6433.4|6431.4|73
1651686900000|2022-05-04 17:55:00|6438.6|6436.6|6438.4|6436.4|6450.1|6448.1|6437.4|6435.4|125
1651687200000|2022-05-04 18:00:00|6438.6|6436.6|6451.1|6449.1|6457.6|6455.6|6433.9|6431.9|391
1651687500000|2022-05-04 18:05:00|6450.1|6448.1|6442.9|6440.9|6455.6|6453.6|6429.1|6427.1|236
1651687800000|2022-05-04 18:10:00|6443.4|6441.4|6439.9|6437.9|6446.6|6444.6|6434.6|6432.6|73
1651688100000|2022-05-04 18:15:00|6439.6|6437.6|6431.1|6429.1|6442.1|6440.1|6429.9|6427.9|39
1651688400000|2022-05-04 18:20:00|6430.9|6428.9|6434.6|6432.6|6438.4|6436.4|6421.4|6419.4|184
1651688700000|2022-05-04 18:25:00|6434.9|6432.9|6449.1|6447.1|6454.9|6452.9|6431.9|6429.9|168
1651689000000|2022-05-04 18:30:00|6448.9|6446.9|6412.6|6410.6|6453.9|6451.9|6409.6|6407.6|390
1651689300000|2022-05-04 18:35:00|6411.6|6409.6|6429.6|6427.6|6434.1|6432.1|6406.6|6404.6|299
1651689600000|2022-05-04 18:40:00|6428.6|6426.6|6450.6|6448.6|6459.4|6457.4|6423.9|6421.9|428
1651689900000|2022-05-04 18:45:00|6450.9|6448.9|6471.1|6469.1|6479.6|6477.6|6450.9|6448.9|341
1651690200000|2022-05-04 18:50:00|6471.4|6469.4|6485.9|6483.9|6486.4|6484.4|6466.6|6464.6|205
1651690500000|2022-05-04 18:55:00|6485.6|6483.6|6485.4|6483.4|6491.4|6489.4|6478.1|6476.1|335
1651690800000|2022-05-04 19:00:00|6486.1|6484.1|6490.9|6488.9|6494.9|6492.9|6483.4|6481.4|259
1651691100000|2022-05-04 19:05:00|6491.1|6489.1|6496.4|6494.4|6499.4|6497.4|6487.6|6485.6|286
1651691400000|2022-05-04 19:10:00|6496.6|6494.6|6506.6|6504.6|6509.4|6507.4|6496.6|6494.6|284
1651691700000|2022-05-04 19:15:00|6506.4|6504.4|6506.1|6504.1|6518.4|6516.4|6502.6|6500.6|743
1651692000000|2022-05-04 19:20:00|6505.9|6503.9|6514.9|6512.9|6515.6|6513.6|6505.1|6503.1|299
1651692300000|2022-05-04 19:25:00|6514.6|6512.6|6520.1|6518.1|6522.1|6520.1|6513.1|6511.1|152
1651692600000|2022-05-04 19:30:00|6519.9|6517.9|6526.9|6524.9|6527.6|6525.6|6518.4|6516.4|225
1651692900000|2022-05-04 19:35:00|6526.6|6524.6|6523.9|6521.9|6527.1|6525.1|6520.4|6518.4|319
1651693200000|2022-05-04 19:40:00|6523.4|6521.4|6526.6|6524.6|6528.6|6526.6|6518.9|6516.9|263
1651693500000|2022-05-04 19:45:00|6525.9|6523.9|6537.9|6535.9|6537.9|6535.9|6521.6|6519.6|453
1651693800000|2022-05-04 19:50:00|6537.6|6535.6|6534.9|6532.9|6544.9|6542.9|6533.4|6531.4|527
1651694100000|2022-05-04 19:55:00|6534.1|6532.1|6535.4|6533.4|6535.9|6533.9|6523.4|6521.4|319
1651694400000|2022-05-04 20:00:00|6533.6|6531.6|6530.7|6526.7|6538.9|6534.9|6530.4|6526.4|0
1651694700000|2022-05-04 20:05:00|6530.4|6526.4|6531.1|6527.1|6534.9|6530.9|6529.5|6525.5|0
1651695000000|2022-05-04 20:10:00|6531.4|6527.4|6526.1|6522.1|6532.6|6528.6|6525|6521|0
1651695300000|2022-05-04 20:15:00|6525.7|6521.7|6524.9|6520.9|6526.6|6522.6|6523.5|6519.5|0
1651695600000|2022-05-04 20:20:00|6525.2|6521.2|6524.5|6520.5|6527.8|6523.8|6524.2|6520.2|0
1651695900000|2022-05-04 20:25:00|6524.2|6520.2|6523.4|6519.4|6526.9|6522.9|6523.4|6519.4|0
1651696200000|2022-05-04 20:30:00|6523.1|6519.1|6521.8|6517.8|6523.7|6519.7|6521.8|6517.8|0
1651696500000|2022-05-04 20:35:00|6522.1|6518.1|6522.6|6518.6|6523.3|6519.3|6520.6|6516.6|0
1651696800000|2022-05-04 20:40:00|6523|6519|6521.8|6517.8|6523.6|6519.6|6521.8|6517.8|0
1651697100000|2022-05-04 20:45:00|6521.4|6517.4|6520.3|6516.3|6522.6|6518.6|6519.8|6515.8|0
1651697400000|2022-05-04 20:50:00|6520.6|6516.6|6521|6517|6522.2|6518.2|6519.9|6515.9|0
1651697700000|2022-05-04 20:55:00|6520.6|6516.6|6520.9|6516.9|6521.3|6517.3|6519.7|6515.7|0
1651698000000|2022-05-04 21:00:00|6521|6517|6522.6|6518.6|6523.1|6519.1|6519.9|6515.9|0
1651698300000|2022-05-04 21:05:00|6523.1|6519.1|6523.2|6519.2|6524.4|6520.4|6522.6|6518.6|0
1651698600000|2022-05-04 21:10:00|6523.4|6519.4|6524|6520|6524|6520|6523.4|6519.4|0
1651698900000|2022-05-04 21:15:00|6524.2|6520.2|6524.9|6520.9|6525.1|6521.1|6524.2|6520.2|0
1651699200000|2022-05-04 21:20:00|6525.1|6521.1|6524.9|6520.9|6525.1|6521.1|6524.2|6520.2|0
1651699500000|2022-05-04 21:25:00|6525.2|6521.2|6525.6|6521.6|6525.7|6521.7|6524.4|6520.4|0
1651699800000|2022-05-04 21:30:00|6525.9|6521.9|6526.1|6522.1|6526.4|6522.4|6525.9|6521.9|0
1651700100000|2022-05-04 21:35:00|6525.9|6521.9|6525.8|6521.8|6525.9|6521.9|6525.8|6521.8|0
1651700400000|2022-05-04 21:40:00|6525.3|6521.3|6524.6|6520.6|6525.4|6521.4|6524.6|6520.6|0
1651700700000|2022-05-04 21:45:00|6524.8|6520.8|6525.1|6521.1|6525.5|6521.5|6524.8|6520.8|0
1651701000000|2022-05-04 21:50:00|6525.3|6521.3|6524.9|6520.9|6525.4|6521.4|6524.9|6520.9|0
1651701300000|2022-05-04 21:55:00|6524.8|6520.8|6524.8|6520.8|6525.1|6521.1|6524.4|6520.4|0
1651701600000|2022-05-04 22:00:00|6526.3|6522.3|6527.3|6523.3|6528.2|6524.2|6523.4|6519.4|0
1651701900000|2022-05-04 22:05:00|6527.1|6523.1|6527.1|6523.1|6528|6524|6525.7|6521.7|0
1651702200000|2022-05-04 22:10:00|6526.7|6522.7|6529.8|6525.8|6530.8|6526.8|6526|6522|0
1651702500000|2022-05-04 22:15:00|6529.5|6525.5|6532.8|6528.8|6532.8|6528.8|6529.5|6525.5|0
1651702800000|2022-05-04 22:20:00|6533.1|6529.1|6532.8|6528.8|6535.5|6531.5|6532.6|6528.6|0
1651703100000|2022-05-04 22:25:00|6532.5|6528.5|6531.8|6527.8|6533.3|6529.3|6531.3|6527.3|0
1651703400000|2022-05-04 22:30:00|6532.1|6528.1|6527.6|6523.6|6532.1|6528.1|6526.8|6522.8|0
1651703700000|2022-05-04 22:35:00|6527.3|6523.3|6523.9|6519.9|6527.3|6523.3|6522.7|6518.7|0
1651704000000|2022-05-04 22:40:00|6523.5|6519.5|6520.4|6516.4|6523.5|6519.5|6519.7|6515.7|0
1651704300000|2022-05-04 22:45:00|6520.7|6516.7|6519.2|6515.2|6521.9|6517.9|6519.2|6515.2|0
1651704600000|2022-05-04 22:50:00|6519.7|6515.7|6520.8|6516.8|6521.1|6517.1|6519.7|6515.7|0
1651704900000|2022-05-04 22:55:00|6521|6517|6518.7|6514.7|6522|6518|6518.4|6514.4|0
1651705200000|2022-05-04 23:00:00|6519.1|6515.1|6520.8|6516.8|6521.3|6517.3|6518.7|6514.7|0
1651705500000|2022-05-04 23:05:00|6521.2|6517.2|6521.5|6517.5|6522.2|6518.2|6520.3|6516.3|0
1651705800000|2022-05-04 23:10:00|6521.7|6517.7|6521.8|6517.8|6523.4|6519.4|6521.5|6517.5|0
1651706100000|2022-05-04 23:15:00|6521.3|6518.3|6520.7|6517.7|6521.9|6518.9|6520.3|6517.3|0
1651706400000|2022-05-04 23:20:00|6521|6518|6519.5|6516.5|6521|6518|6518.8|6515.8|0
1651706700000|2022-05-04 23:25:00|6519.4|6516.4|6519.2|6516.2|6519.9|6516.9|6518.8|6515.8|0
1651707000000|2022-05-04 23:30:00|6519.4|6516.4|6518.1|6515.1|6519.5|6516.5|6517.6|6514.6|0
1651707300000|2022-05-04 23:35:00|6518.5|6515.5|6516.6|6513.6|6519.9|6516.9|6516.2|6513.2|0
1651707600000|2022-05-04 23:40:00|6516.2|6513.2|6518.3|6515.3|6518.7|6515.7|6516.2|6513.2|0
1651707900000|2022-05-04 23:45:00|6518|6515|6517.9|6514.9|6518.7|6515.7|6517.5|6514.5|0
1651708200000|2022-05-04 23:50:00|6518.1|6515.1|6520.1|6517.1|6520.6|6517.6|6518.1|6515.1|0
1651708500000|2022-05-04 23:55:00|6519.9|6516.9|6519.8|6516.8|6521|6518|6519.4|6516.4|0
1651708800000|2022-05-05 00:00:00|6520.1|6517.1|6520.2|6517.2|6521.8|6518.8|6519.5|6516.5|0
1651709100000|2022-05-05 00:05:00|6520.3|6517.3|6519.5|6516.5|6520.9|6517.9|6518|6515|0
1651709400000|2022-05-05 00:10:00|6519.4|6516.4|6520.7|6517.7|6520.9|6517.9|6517.8|6514.8|0
1651709700000|2022-05-05 00:15:00|6520.5|6517.5|6520.9|6517.9|6523.7|6520.7|6516.1|6513.1|0
1651710000000|2022-05-05 00:20:00|6520|6517|6527.7|6524.7|6529.5|6526.5|6519.2|6516.2|0
1651710300000|2022-05-05 00:25:00|6528.5|6525.5|6527.6|6524.6|6529.4|6526.4|6526|6523|0
1651710600000|2022-05-05 00:30:00|6527.7|6524.7|6532.8|6529.8|6534.5|6531.5|6526|6523|0
1651710900000|2022-05-05 00:35:00|6533.6|6530.6|6534.2|6531.2|6535.9|6532.9|6532.5|6529.5|0
1651711200000|2022-05-05 00:40:00|6532.2|6529.2|6524.1|6521.1|6532.2|6529.2|6524.1|6521.1|0
1651711500000|2022-05-05 00:45:00|6525.8|6522.8|6532|6529|6533.7|6530.7|6524.1|6521.1|0
1651711800000|2022-05-05 00:50:00|6531.9|6528.9|6530.2|6527.2|6532|6529|6528.6|6525.6|0
1651712100000|2022-05-05 00:55:00|6530.3|6527.3|6530.3|6527.3|6530.3|6527.3|6528.5|6525.5|0
1651712400000|2022-05-05 01:00:00|6530.1|6527.1|6530.2|6527.2|6531.9|6528.9|6530.1|6527.1|0
1651712700000|2022-05-05 01:05:00|6528.5|6525.5|6528.5|6525.5|6531.9|6528.9|6528.5|6525.5|0
1651713000000|2022-05-05 01:10:00|6530.2|6527.2|6528.5|6525.5|6530.2|6527.2|6528.5|6525.5|0
1651713300000|2022-05-05 01:15:00|6526.8|6523.8|6528.5|6525.5|6528.5|6525.5|6525.1|6522.1|0
1651713600000|2022-05-05 01:20:00|6526.8|6523.8|6531.9|6528.9|6531.9|6528.9|6526.8|6523.8|0
1651713900000|2022-05-05 01:25:00|6532|6529|6532.1|6529.1|6533.8|6530.8|6531.9|6528.9|0
1651714200000|2022-05-05 01:30:00|6531.2|6528.2|6530.3|6527.3|6533.9|6530.9|6528.7|6525.7|0
1651714500000|2022-05-05 01:35:00|6530.4|6527.4|6529.5|6526.5|6530.4|6527.4|6528.6|6525.6|0
1651714800000|2022-05-05 01:40:00|6528.7|6525.7|6523.5|6520.5|6530.4|6527.4|6523.5|6520.5|0
1651715100000|2022-05-05 01:45:00|6523.6|6520.6|6520.1|6517.1|6523.6|6520.6|6520.1|6517.1|0
1651715400000|2022-05-05 01:50:00|6518.5|6515.5|6515.2|6512.2|6518.6|6515.6|6515.2|6512.2|0
1651715700000|2022-05-05 01:55:00|6515.4|6512.4|6518.7|6515.7|6520.4|6517.4|6515.4|6512.4|0
1651716000000|2022-05-05 02:00:00|6519.5|6516.5|6520.3|6517.3|6522.1|6519.1|6518.7|6515.7|0
1651716300000|2022-05-05 02:05:00|6522|6519|6525.4|6522.4|6527|6524|6522|6519|0
1651716600000|2022-05-05 02:10:00|6527|6524|6526|6523|6527|6524|6525.1|6522.1|0
1651716900000|2022-05-05 02:15:00|6526.8|6523.8|6526.8|6523.8|6528.5|6525.5|6526.8|6523.8|0
1651717200000|2022-05-05 02:20:00|6525.1|6522.1|6520.1|6517.1|6525.2|6522.2|6520|6517|0
1651717500000|2022-05-05 02:25:00|6520|6517|6522.1|6519.1|6522.1|6519.1|6520|6517|0
1651717800000|2022-05-05 02:30:00|6520.4|6517.4|6520.4|6517.4|6520.4|6517.4|6520.4|6517.4|0
1651718100000|2022-05-05 02:35:00|6520.3|6517.3|6520.4|6517.4|6520.4|6517.4|6518.6|6515.6|0
1651718400000|2022-05-05 02:40:00|6518.7|6515.7|6520.4|6517.4|6520.4|6517.4|6518.7|6515.7|0
1651718700000|2022-05-05 02:45:00|6522.1|6519.1|6522.1|6519.1|6522.1|6519.1|6522.1|6519.1|0
1651719000000|2022-05-05 02:50:00|6523.8|6520.8|6521.9|6518.9|6523.8|6520.8|6521.9|6518.9|0
1651719300000|2022-05-05 02:55:00|6523.6|6520.6|6521.7|6518.7|6523.6|6520.6|6521.7|6518.7|0
1651719600000|2022-05-05 03:00:00|6521.8|6518.8|6525.2|6522.2|6526.1|6523.1|6521.8|6518.8|0
1651719900000|2022-05-05 03:05:00|6524.3|6521.3|6528.3|6525.3|6528.3|6525.3|6523.5|6520.5|0
1651720200000|2022-05-05 03:10:00|6529.2|6526.2|6530|6527|6530|6527|6528.3|6525.3|0
1651720500000|2022-05-05 03:15:00|6531.7|6528.7|6531.8|6528.8|6531.8|6528.8|6530|6527|0
1651720800000|2022-05-05 03:20:00|6531.7|6528.7|6535.1|6532.1|6535.1|6532.1|6530|6527|0
1651721100000|2022-05-05 03:25:00|6534.2|6531.2|6536.8|6533.8|6536.8|6533.8|6533.4|6530.4|0
1651721400000|2022-05-05 03:30:00|6536.7|6533.7|6535|6532|6536.7|6533.7|6534.1|6531.1|0
1651721700000|2022-05-05 03:35:00|6533.3|6530.3|6534.1|6531.1|6536.7|6533.7|6533.3|6530.3|0
1651722000000|2022-05-05 03:40:00|6533.3|6530.3|6535|6532|6536.7|6533.7|6533.3|6530.3|0
1651722300000|2022-05-05 03:45:00|6534.9|6531.9|6534.8|6531.8|6536.4|6533.4|6534.8|6531.8|0
1651722600000|2022-05-05 03:50:00|6535.6|6532.6|6533.1|6530.1|6536.4|6533.4|6533.1|6530.1|0
1651722900000|2022-05-05 03:55:00|6533|6530|6534.7|6531.7|6534.7|6531.7|6533|6530|0
1651723200000|2022-05-05 04:00:00|6533.8|6530.8|6536.4|6533.4|6536.4|6533.4|6533.8|6530.8|0
1651723500000|2022-05-05 04:05:00|6536.3|6533.3|6536.3|6533.3|6536.3|6533.3|6534.7|6531.7|0
1651723800000|2022-05-05 04:10:00|6534.6|6531.6|6536.3|6533.3|6536.3|6533.3|6534.6|6531.6|0
1651724100000|2022-05-05 04:15:00|6535.5|6532.5|6535.4|6532.4|6536.2|6533.2|6534.5|6531.5|0
1651724400000|2022-05-05 04:20:00|6535.3|6532.3|6542.2|6539.2|6542.2|6539.2|6535.3|6532.3|0
1651724700000|2022-05-05 04:25:00|6542.3|6539.3|6540.5|6537.5|6542.3|6539.3|6540.5|6537.5|0
1651725000000|2022-05-05 04:30:00|6540.4|6537.4|6540.3|6537.3|6542.1|6539.1|6540.3|6537.3|0
1651725300000|2022-05-05 04:35:00|6540.4|6537.4|6542.1|6539.1|6542.1|6539.1|6540.4|6537.4|0
1651725600000|2022-05-05 04:40:00|6542.2|6539.2|6543.3|6540.3|6543.9|6540.9|6540.5|6537.5|0
1651726200000|2022-05-05 04:50:00|6545|6542|6543.2|6540.2|6545|6542|6543.2|6540.2|0
1651726500000|2022-05-05 04:55:00|6541.7|6538.7|6539.5|6536.5|6541.7|6538.7|6538.6|6535.6|0
1651726800000|2022-05-05 05:00:00|6540.4|6537.4|6538|6535|6541.3|6538.3|6537.9|6534.9|0
1651727100000|2022-05-05 05:05:00|6538.8|6535.8|6534.5|6531.5|6539.7|6536.7|6534.5|6531.5|0
1651727400000|2022-05-05 05:10:00|6534.6|6531.6|6538|6535|6538|6535|6534.6|6531.6|0
1651727700000|2022-05-05 05:15:00|6538.9|6535.9|6538|6535|6539.7|6536.7|6538|6535|0
1651728000000|2022-05-05 05:20:00|6538.1|6535.1|6539.7|6536.7|6541.5|6538.5|6538.1|6535.1|0
1651728300000|2022-05-05 05:25:00|6539.6|6536.6|6539.6|6536.6|6539.7|6536.7|6537.9|6534.9|0
1651728600000|2022-05-05 05:30:00|6540.5|6537.5|6539|6536|6542.6|6539.6|6538.9|6535.9|0
1651728900000|2022-05-05 05:35:00|6540.6|6537.6|6538.9|6535.9|6544|6541|6538.8|6535.8|0
1651729200000|2022-05-05 05:40:00|6538.8|6535.8|6539.4|6536.4|6542.2|6539.2|6536.9|6533.9|0
1651729500000|2022-05-05 05:45:00|6540.2|6537.2|6531.5|6528.5|6540.2|6537.2|6531.3|6528.3|0
1651729800000|2022-05-05 05:50:00|6529.8|6526.8|6529.9|6526.9|6531.6|6528.6|6528.1|6525.1|0
1651730100000|2022-05-05 05:55:00|6529.8|6526.8|6538.6|6535.6|6538.6|6535.6|6528.2|6525.2|0
1651730400000|2022-05-05 06:00:00|6540.3|6537.3|6539.6|6537.6|6548.6|6546.6|6536.6|6534.6|507
1651730700000|2022-05-05 06:05:00|6539.4|6537.4|6540.1|6538.1|6546.1|6544.1|6538.1|6536.1|211
1651731000000|2022-05-05 06:10:00|6539.9|6537.9|6543.4|6541.4|6547.9|6545.9|6539.9|6537.9|160
1651731300000|2022-05-05 06:15:00|6543.6|6541.6|6547.4|6545.4|6549.1|6547.1|6541.9|6539.9|139
1651731600000|2022-05-05 06:20:00|6547.6|6545.6|6537.9|6535.9|6548.1|6546.1|6537.1|6535.1|166
1651731900000|2022-05-05 06:25:00|6537.6|6535.6|6526.9|6524.9|6539.4|6537.4|6525.9|6523.9|283
1651732200000|2022-05-05 06:30:00|6527.1|6525.1|6533.6|6531.6|6534.4|6532.4|6526.1|6524.1|121
1651732500000|2022-05-05 06:35:00|6533.4|6531.4|6537.1|6535.1|6539.4|6537.4|6533.1|6531.1|116
1651732800000|2022-05-05 06:40:00|6536.9|6534.9|6539.4|6537.4|6542.6|6540.6|6536.6|6534.6|103
1651733100000|2022-05-05 06:45:00|6539.6|6537.6|6542.4|6540.4|6543.6|6541.6|6539.4|6537.4|92
1651733400000|2022-05-05 06:50:00|6542.6|6540.6|6543.1|6541.1|6546.4|6544.4|6541.4|6539.4|96
1651733700000|2022-05-05 06:55:00|6542.9|6540.9|6543.4|6541.4|6549.1|6547.1|6537.4|6535.4|909
1651734000000|2022-05-05 07:00:00|6544.1|6542.1|6557.1|6556.1|6560.4|6559.4|6537.1|6536.1|2976
1651734300000|2022-05-05 07:05:00|6557.4|6556.4|6548.1|6547.1|6559.9|6558.9|6535.6|6534.6|2051
1651734600000|2022-05-05 07:10:00|6548.6|6547.6|6531.1|6530.1|6553.1|6552.1|6530.6|6529.6|1284
1651734900000|2022-05-05 07:15:00|6530.9|6529.9|6537.9|6536.9|6543.1|6542.1|6530.6|6529.6|972
1651735200000|2022-05-05 07:20:00|6537.6|6536.6|6528.9|6527.9|6542.1|6541.1|6528.9|6527.9|840
1651735500000|2022-05-05 07:25:00|6528.4|6527.4|6527.6|6526.6|6535.1|6534.1|6524.9|6523.9|653
1651735800000|2022-05-05 07:30:00|6527.9|6526.9|6522.1|6521.1|6534.9|6533.9|6521.1|6520.1|633
1651736100000|2022-05-05 07:35:00|6521.9|6520.9|6513.6|6512.6|6529.1|6528.1|6510.6|6509.6|774
1651736400000|2022-05-05 07:40:00|6513.7|6512.7|6524.2|6523.2|6525.2|6524.2|6513|6512|608
1651736700000|2022-05-05 07:45:00|6524|6523|6518.2|6517.2|6526.2|6525.2|6517.7|6516.7|484
1651737000000|2022-05-05 07:50:00|6518|6517|6517.7|6516.7|6522.2|6521.2|6514.7|6513.7|461
1651737300000|2022-05-05 07:55:00|6518|6517|6526|6525|6527|6526|6516.2|6515.2|500
1651737600000|2022-05-05 08:00:00|6524.7|6523.7|6513.7|6512.7|6527.2|6526.2|6512.5|6511.5|394
1651737900000|2022-05-05 08:05:00|6513.5|6512.5|6511.5|6510.5|6518|6517|6508|6507|436
1651738200000|2022-05-05 08:10:00|6511.2|6510.2|6519.7|6518.7|6521.5|6520.5|6505.2|6504.2|414
1651738500000|2022-05-05 08:15:00|6520|6519|6524.2|6523.2|6527.2|6526.2|6518.2|6517.2|349
1651738800000|2022-05-05 08:20:00|6524|6523|6526.2|6525.2|6528.7|6527.7|6522.7|6521.7|238
1651739100000|2022-05-05 08:25:00|6526|6525|6520.7|6519.7|6526|6525|6518.7|6517.7|164
1651739400000|2022-05-05 08:30:00|6520.5|6519.5|6510.5|6509.5|6520.7|6519.7|6510.2|6509.2|320
1651739700000|2022-05-05 08:35:00|6510.7|6509.7|6504.5|6503.5|6512.5|6511.5|6504.5|6503.5|277
1651740000000|2022-05-05 08:40:00|6503.7|6502.7|6495.7|6494.7|6504|6503|6492.7|6491.7|468
1651740300000|2022-05-05 08:45:00|6495.5|6494.5|6499.5|6498.5|6500.5|6499.5|6491.7|6490.7|418
1651740600000|2022-05-05 08:50:00|6499.2|6498.2|6490.7|6489.7|6499.7|6498.7|6489.7|6488.7|296
1651740900000|2022-05-05 08:55:00|6490.5|6489.5|6492.2|6491.2|6493|6492|6488|6487|233
1651741200000|2022-05-05 09:00:00|6492|6491|6495.7|6494.7|6496.5|6495.5|6490.2|6489.2|193
1651741500000|2022-05-05 09:05:00|6496|6495|6490|6489|6496.2|6495.2|6487.7|6486.7|236
1651741800000|2022-05-05 09:10:00|6489.7|6488.7|6494.5|6493.5|6498.2|6497.2|6489.2|6488.2|314
1651742100000|2022-05-05 09:15:00|6494.2|6493.2|6500.2|6499.2|6501.5|6500.5|6492.5|6491.5|190
1651742400000|2022-05-05 09:20:00|6500.5|6499.5|6484|6483|6501.2|6500.2|6480.7|6479.7|457
1651742700000|2022-05-05 09:25:00|6484.2|6483.2|6492.2|6491.2|6496.5|6495.5|6482.7|6481.7|380
1651743000000|2022-05-05 09:30:00|6492|6491|6491|6490|6497|6496|6487.7|6486.7|215
1651743300000|2022-05-05 09:35:00|6490.7|6489.7|6493.7|6492.7|6497.5|6496.5|6490.2|6489.2|199
1651743600000|2022-05-05 09:40:00|6493.5|6492.5|6498.2|6497.2|6498.2|6497.2|6491.2|6490.2|260
1651743900000|2022-05-05 09:45:00|6497.5|6496.5|6497|6496|6500.5|6499.5|6494.7|6493.7|158
1651744200000|2022-05-05 09:50:00|6496.5|6495.5|6496.2|6495.2|6501|6500|6495.2|6494.2|129
1651744500000|2022-05-05 09:55:00|6496|6495|6499.2|6498.2|6503.7|6502.7|6495.7|6494.7|215
1651744800000|2022-05-05 10:00:00|6498.7|6497.7|6502|6501|6502|6501|6495.7|6494.7|160
1651745100000|2022-05-05 10:05:00|6501.7|6500.7|6503.2|6502.2|6504|6503|6494.7|6493.7|178
1651745400000|2022-05-05 10:10:00|6503.5|6502.5|6511|6510|6511|6510|6501.7|6500.7|372
1651745700000|2022-05-05 10:15:00|6510.7|6509.7|6505.2|6504.2|6510.7|6509.7|6505.2|6504.2|163
1651746000000|2022-05-05 10:20:00|6505|6504|6508.2|6507.2|6511.7|6510.7|6501|6500|244
1651746300000|2022-05-05 10:25:00|6508.7|6507.7|6512.7|6511.7|6513.7|6512.7|6507.2|6506.2|231
1651746600000|2022-05-05 10:30:00|6513|6512|6509.2|6508.2|6515.7|6514.7|6508|6507|172
1651746900000|2022-05-05 10:35:00|6509|6508|6513.5|6512.5|6514.2|6513.2|6505.7|6504.7|163
1651747200000|2022-05-05 10:40:00|6513.7|6512.7|6514|6513|6516.7|6515.7|6511.5|6510.5|154
1651747500000|2022-05-05 10:45:00|6513.7|6512.7|6515.7|6514.7|6516.7|6515.7|6512|6511|221
1651747800000|2022-05-05 10:50:00|6516|6515|6518.5|6517.5|6520.7|6519.7|6516|6515|243
1651748100000|2022-05-05 10:55:00|6518.7|6517.7|6513.7|6512.7|6519.2|6518.2|6512.7|6511.7|220
1651748400000|2022-05-05 11:00:00|6514.2|6513.2|6521.2|6520.2|6522.5|6521.5|6508.5|6507.5|617
1651748700000|2022-05-05 11:05:00|6521|6520|6524|6523|6527.7|6526.7|6520.2|6519.2|286
1651749000000|2022-05-05 11:10:00|6523.7|6522.7|6521|6520|6526.7|6525.7|6519.2|6518.2|217
1651749300000|2022-05-05 11:15:00|6520.7|6519.7|6516.2|6515.2|6522|6521|6515|6514|281
1651749600000|2022-05-05 11:20:00|6516.5|6515.5|6515.2|6514.2|6517|6516|6510.2|6509.2|408
1651749900000|2022-05-05 11:25:00|6515|6514|6510.7|6509.7|6519.2|6518.2|6510.2|6509.2|132
1651750200000|2022-05-05 11:30:00|6510.5|6509.5|6515.5|6514.5|6517.2|6516.2|6510.2|6509.2|309
1651750500000|2022-05-05 11:35:00|6515.7|6514.7|6514.7|6513.7|6518.5|6517.5|6512.5|6511.5|148
1651750800000|2022-05-05 11:40:00|6513.8|6512.8|6517.3|6516.3|6521.1|6520.1|6513.3|6512.3|209
1651751100000|2022-05-05 11:45:00|6517.6|6516.6|6521.8|6520.8|6523.3|6522.3|6517.3|6516.3|304
1651751400000|2022-05-05 11:50:00|6522.1|6521.1|6516.6|6515.6|6523.8|6522.8|6515.6|6514.6|276
1651751700000|2022-05-05 11:55:00|6516.8|6515.8|6516.8|6515.8|6520.3|6519.3|6515.8|6514.8|248
1651752000000|2022-05-05 12:00:00|6517.1|6516.1|6516.1|6515.1|6519.8|6518.8|6515.3|6514.3|225
1651752300000|2022-05-05 12:05:00|6516.3|6515.3|6520.1|6519.1|6520.6|6519.6|6515.8|6514.8|223
1651752600000|2022-05-05 12:10:00|6520.3|6519.3|6520.1|6519.1|6521.8|6520.8|6518.3|6517.3|293
1651752900000|2022-05-05 12:15:00|6520.3|6519.3|6516.1|6515.1|6520.3|6519.3|6514.3|6513.3|224
1651753200000|2022-05-05 12:20:00|6516.3|6515.3|6510.3|6509.3|6517.6|6516.6|6509.1|6508.1|211
1651753500000|2022-05-05 12:25:00|6510.6|6509.6|6517.1|6516.1|6520.1|6519.1|6509.3|6508.3|254
1651753800000|2022-05-05 12:30:00|6517.3|6516.3|6515.8|6514.8|6519.3|6518.3|6512.8|6511.8|338
1651754100000|2022-05-05 12:35:00|6516.1|6515.1|6515.6|6514.6|6520.3|6519.3|6515.3|6514.3|250
1651754400000|2022-05-05 12:40:00|6515.3|6514.3|6509.3|6508.3|6515.6|6514.6|6509.1|6508.1|282
1651754700000|2022-05-05 12:45:00|6509.1|6508.1|6511.3|6510.3|6514.6|6513.6|6508.6|6507.6|199
1651755000000|2022-05-05 12:50:00|6511.1|6510.1|6509.6|6508.6|6512.1|6511.1|6507.1|6506.1|342
1651755300000|2022-05-05 12:55:00|6509.8|6508.8|6505.3|6504.3|6511.1|6510.1|6505.3|6504.3|277
1651755600000|2022-05-05 13:00:00|6506.1|6505.1|6493.1|6492.1|6506.1|6505.1|6491.3|6490.3|539
1651755900000|2022-05-05 13:05:00|6492.8|6491.8|6492.3|6491.3|6493.6|6492.6|6488.3|6487.3|367
1651756200000|2022-05-05 13:10:00|6492.6|6491.6|6488.6|6487.6|6492.6|6491.6|6482.3|6481.3|423
1651756500000|2022-05-05 13:15:00|6488.8|6487.8|6480.6|6479.6|6490.3|6489.3|6479.6|6478.6|480
1651756800000|2022-05-05 13:20:00|6480.8|6479.8|6480.8|6479.8|6485.6|6484.6|6479.6|6478.6|477
1651757100000|2022-05-05 13:25:00|6480.6|6479.6|6478.8|6477.8|6484.1|6483.1|6476.1|6475.1|507
1651757400000|2022-05-05 13:30:00|6479.6|6478.6|6478.6|6477.6|6481.1|6480.1|6471.3|6470.3|932
1651757700000|2022-05-05 13:35:00|6478.3|6477.3|6470.8|6469.8|6481.3|6480.3|6467.6|6466.6|734
1651758000000|2022-05-05 13:40:00|6470.6|6469.6|6462.3|6461.3|6476.3|6475.3|6461.8|6460.8|621
1651758300000|2022-05-05 13:45:00|6462.1|6461.1|6467.8|6466.8|6470.8|6469.8|6461.1|6460.1|665
1651758600000|2022-05-05 13:50:00|6467.6|6466.6|6463.3|6462.3|6473.3|6472.3|6461.6|6460.6|404
1651758900000|2022-05-05 13:55:00|6464.6|6463.6|6458.3|6457.3|6465.1|6464.1|6452.1|6451.1|1122
1651759200000|2022-05-05 14:00:00|6458.6|6457.6|6445.3|6444.3|6459.8|6458.8|6445.3|6444.3|619
1651759500000|2022-05-05 14:05:00|6445.1|6444.1|6440.6|6439.6|6451.8|6450.8|6436.1|6435.1|1020
1651759800000|2022-05-05 14:10:00|6440.8|6439.8|6446.4|6445.4|6446.6|6445.6|6434.9|6433.9|971
1651760100000|2022-05-05 14:15:00|6446.1|6445.1|6442.6|6441.6|6447.4|6446.4|6437.1|6436.1|793
1651760400000|2022-05-05 14:20:00|6442.4|6441.4|6423.6|6422.6|6442.6|6441.6|6421.6|6420.6|1179
1651760700000|2022-05-05 14:25:00|6423.9|6422.9|6419.4|6418.4|6430.1|6429.1|6419.4|6418.4|722
1651761000000|2022-05-05 14:30:00|6418.9|6417.9|6416.4|6415.4|6420.6|6419.6|6411.6|6410.6|775
1651761300000|2022-05-05 14:35:00|6416.1|6415.1|6411.4|6410.4|6421.9|6420.9|6410.9|6409.9|917
1651761600000|2022-05-05 14:40:00|6411.1|6410.1|6421.4|6420.4|6422.1|6421.1|6408.4|6407.4|981
1651761900000|2022-05-05 14:45:00|6421.1|6420.1|6401.6|6400.6|6423.6|6422.6|6401.6|6400.6|1171
1651762200000|2022-05-05 14:50:00|6401.9|6400.9|6399.9|6398.9|6409.9|6408.9|6393.6|6392.6|954
1651762500000|2022-05-05 14:55:00|6399.4|6398.4|6408.9|6407.9|6410.6|6409.6|6399.1|6398.1|1211
1651762800000|2022-05-05 15:00:00|6409.1|6408.1|6386.9|6385.9|6409.1|6408.1|6386.6|6385.6|1216
1651763100000|2022-05-05 15:05:00|6386.6|6385.6|6375.6|6374.6|6390.9|6389.9|6367.6|6366.6|1279
1651763400000|2022-05-05 15:10:00|6376.1|6375.1|6367.6|6366.6|6376.1|6375.1|6363.9|6362.9|1125
1651763700000|2022-05-05 15:15:00|6367.1|6366.1|6360.6|6359.6|6370.4|6369.4|6356.9|6355.9|1222
1651764000000|2022-05-05 15:20:00|6361.4|6360.4|6352.9|6351.9|6364.6|6363.6|6352.6|6351.6|1288
1651764300000|2022-05-05 15:25:00|6353.1|6352.1|6366.6|6365.6|6366.9|6365.9|6350.4|6349.4|1288
1651764600000|2022-05-05 15:30:00|6336.6|6335.6|6356.4|6354.4|6360.9|6358.9|6328.6|6326.6|2999
1651764900000|2022-05-05 15:35:00|6356.6|6354.6|6371.1|6369.1|6378.6|6376.6|6354.4|6352.4|1991
1651765200000|2022-05-05 15:40:00|6371.6|6369.6|6373.4|6371.4|6376.4|6374.4|6367.4|6365.4|518
1651765500000|2022-05-05 15:45:00|6373.1|6371.1|6358.1|6356.1|6373.1|6371.1|6356.1|6354.1|333
1651765800000|2022-05-05 15:50:00|6358.4|6356.4|6328.1|6326.1|6359.1|6357.1|6327.6|6325.6|461
1651766100000|2022-05-05 15:55:00|6328.4|6326.4|6324.2|6322.2|6337.1|6335.1|6323.9|6321.9|332
1651766400000|2022-05-05 16:00:00|6323.9|6321.9|6313.1|6311.1|6323.9|6321.9|6303.1|6301.1|494
1651766700000|2022-05-05 16:05:00|6312.9|6310.9|6311.4|6309.4|6321.1|6319.1|6307.9|6305.9|255
1651767000000|2022-05-05 16:10:00|6311.1|6309.1|6314.6|6312.6|6321.9|6319.9|6305.9|6303.9|181
1651767300000|2022-05-05 16:15:00|6314.9|6312.9|6322.6|6320.6|6324.1|6322.1|6308.9|6306.9|370
1651767600000|2022-05-05 16:20:00|6323.4|6321.4|6314.6|6312.6|6328.4|6326.4|6310.6|6308.6|286
1651767900000|2022-05-05 16:25:00|6314.4|6312.4|6322.1|6320.1|6330.4|6328.4|6314.1|6312.1|176
1651768200000|2022-05-05 16:30:00|6319.9|6317.9|6321.9|6319.9|6329.1|6327.1|6318.9|6316.9|126
1651768500000|2022-05-05 16:35:00|6321.6|6319.6|6316.1|6314.1|6322.1|6320.1|6309.4|6307.4|205
1651768800000|2022-05-05 16:40:00|6315.9|6313.9|6314.1|6312.1|6318.9|6316.9|6309.9|6307.9|169
1651769100000|2022-05-05 16:45:00|6314.4|6312.4|6315.1|6313.1|6319.6|6317.6|6308.4|6306.4|90
1651769400000|2022-05-05 16:50:00|6315.4|6313.4|6331.9|6329.9|6332.1|6330.1|6314.9|6312.9|172
1651769700000|2022-05-05 16:55:00|6332.1|6330.1|6337.1|6335.1|6338.1|6336.1|6330.9|6328.9|160
1651770000000|2022-05-05 17:00:00|6336.9|6334.9|6344.4|6342.4|6348.6|6346.6|6335.9|6333.9|231
1651770300000|2022-05-05 17:05:00|6344.6|6342.6|6347.6|6345.6|6353.4|6351.4|6342.9|6340.9|129
1651770600000|2022-05-05 17:10:00|6347.9|6345.9|6337.9|6335.9|6348.4|6346.4|6336.4|6334.4|81
1651770900000|2022-05-05 17:15:00|6338.1|6336.1|6339.9|6337.9|6342.9|6340.9|6330.9|6328.9|120
1651771200000|2022-05-05 17:20:00|6339.6|6337.6|6339.6|6337.6|6344.4|6342.4|6334.4|6332.4|59
1651771500000|2022-05-05 17:25:00|6339.9|6337.9|6342.4|6340.4|6343.4|6341.4|6333.9|6331.9|54
1651771800000|2022-05-05 17:30:00|6342.1|6340.1|6335.9|6333.9|6342.1|6340.1|6330.1|6328.1|67
1651772100000|2022-05-05 17:35:00|6336.1|6334.1|6339.9|6337.9|6352.6|6350.6|6335.9|6333.9|91
1651772400000|2022-05-05 17:40:00|6340.4|6338.4|6341.4|6339.4|6350.9|6348.9|6336.9|6334.9|39
1651772700000|2022-05-05 17:45:00|6341.1|6339.1|6332.9|6330.9|6346.9|6344.9|6332.9|6330.9|59
1651773000000|2022-05-05 17:50:00|6333.1|6331.1|6328.9|6326.9|6333.4|6331.4|6324.6|6322.6|118
1651773300000|2022-05-05 17:55:00|6329.1|6327.1|6328.9|6326.9|6330.9|6328.9|6322.6|6320.6|114
1651773600000|2022-05-05 18:00:00|6328.6|6326.6|6325.4|6323.4|6330.6|6328.6|6321.1|6319.1|92
1651773900000|2022-05-05 18:05:00|6325.6|6323.6|6331.9|6329.9|6334.9|6332.9|6322.9|6320.9|122
1651774200000|2022-05-05 18:10:00|6332.1|6330.1|6329.6|6327.6|6334.9|6332.9|6323.4|6321.4|53
1651774500000|2022-05-05 18:15:00|6329.4|6327.4|6346.1|6344.1|6346.1|6344.1|6328.4|6326.4|81
1651774800000|2022-05-05 18:20:00|6346.6|6344.6|6328.1|6326.1|6347.1|6345.1|6326.4|6324.4|94
1651775100000|2022-05-05 18:25:00|6328.4|6326.4|6317.4|6315.4|6328.9|6326.9|6316.1|6314.1|159
1651775400000|2022-05-05 18:30:00|6317.1|6315.1|6314.1|6312.1|6322.9|6320.9|6311.4|6309.4|86
1651775700000|2022-05-05 18:35:00|6313.9|6311.9|6319.4|6317.4|6320.9|6318.9|6312.1|6310.1|59
1651776000000|2022-05-05 18:40:00|6319.6|6317.6|6322.1|6320.1|6325.1|6323.1|6315.4|6313.4|48
1651776300000|2022-05-05 18:45:00|6322.4|6320.4|6325.4|6323.4|6330.4|6328.4|6320.6|6318.6|84
1651776600000|2022-05-05 18:50:00|6325.6|6323.6|6326.4|6324.4|6338.6|6336.6|6325.6|6323.6|83
1651776900000|2022-05-05 18:55:00|6326.1|6324.1|6326.9|6324.9|6328.1|6326.1|6321.4|6319.4|48
1651777200000|2022-05-05 19:00:00|6326.6|6324.6|6315.4|6313.4|6329.4|6327.4|6313.4|6311.4|87
1651777500000|2022-05-05 19:05:00|6315.6|6313.6|6312.1|6310.1|6318.9|6316.9|6307.1|6305.1|194
1651777800000|2022-05-05 19:10:00|6312.4|6310.4|6302.4|6300.4|6315.1|6313.1|6302.1|6300.1|112
1651778100000|2022-05-05 19:15:00|6302.9|6300.9|6307.9|6305.9|6307.9|6305.9|6300.6|6298.6|133
1651778400000|2022-05-05 19:20:00|6308.1|6306.1|6301.4|6299.4|6308.4|6306.4|6298.6|6296.6|98
1651778700000|2022-05-05 19:25:00|6302.1|6300.1|6297.6|6295.6|6310.4|6308.4|6294.9|6292.9|146
1651779000000|2022-05-05 19:30:00|6297.9|6295.9|6304.6|6302.6|6308.4|6306.4|6293.9|6291.9|227
1651779300000|2022-05-05 19:35:00|6304.4|6302.4|6312.1|6310.1|6315.1|6313.1|6302.9|6300.9|184
1651779600000|2022-05-05 19:40:00|6312.4|6310.4|6312.6|6310.6|6319.1|6317.1|6309.9|6307.9|156
1651779900000|2022-05-05 19:45:00|6312.9|6310.9|6298.6|6296.6|6318.6|6316.6|6297.4|6295.4|268
1651780200000|2022-05-05 19:50:00|6301.1|6299.1|6317.9|6315.9|6334.4|6332.4|6301.1|6299.1|783
1651780500000|2022-05-05 19:55:00|6318.9|6316.9|6332.9|6330.9|6333.1|6331.1|6318.4|6316.4|167
1651780800000|2022-05-05 20:00:00|6328.4|6324.4|6333.4|6329.4|6338|6334|6323.9|6319.9|0
1651781100000|2022-05-05 20:05:00|6333.2|6329.2|6332.2|6328.2|6335.4|6331.4|6323.6|6319.6|0
1651781400000|2022-05-05 20:10:00|6332.1|6328.1|6339.3|6335.3|6342.7|6338.7|6330.6|6326.6|0
1651781700000|2022-05-05 20:15:00|6339|6335|6335|6331|6340.1|6336.1|6334.3|6330.3|0
1651782000000|2022-05-05 20:20:00|6334.7|6330.7|6332.4|6328.4|6338.6|6334.6|6332.3|6328.3|0
1651782300000|2022-05-05 20:25:00|6332.1|6328.1|6333.6|6329.6|6334.6|6330.6|6330.5|6326.5|0
1651782600000|2022-05-05 20:30:00|6334.1|6330.1|6331.9|6327.9|6334.8|6330.8|6330.3|6326.3|0
1651782900000|2022-05-05 20:35:00|6331.8|6327.8|6335.7|6331.7|6335.7|6331.7|6330.3|6326.3|0
1651783200000|2022-05-05 20:40:00|6336|6332|6343.2|6339.2|6343.2|6339.2|6334.5|6330.5|0
1651783500000|2022-05-05 20:45:00|6343.5|6339.5|6340.4|6336.4|6347.2|6343.2|6340.4|6336.4|0
1651783800000|2022-05-05 20:50:00|6340.2|6336.2|6339.6|6335.6|6343.2|6339.2|6338.9|6334.9|0
1651784100000|2022-05-05 20:55:00|6339.8|6335.8|6337|6333|6341.5|6337.5|6332.9|6328.9|0
1651784400000|2022-05-05 21:00:00|6338|6334|6333.9|6329.9|6338.7|6334.7|6333.7|6329.7|0
1651784700000|2022-05-05 21:05:00|6333.6|6329.6|6333.8|6329.8|6333.9|6329.9|6333.1|6329.1|0
1651785000000|2022-05-05 21:10:00|6334.1|6330.1|6330.6|6326.6|6334.1|6330.1|6330.6|6326.6|0
1651785300000|2022-05-05 21:15:00|6330.7|6326.7|6331.1|6327.1|6331.7|6327.7|6330.7|6326.7|0
1651785600000|2022-05-05 21:20:00|6331|6327|6329|6325|6331|6327|6328.8|6324.8|0
1651785900000|2022-05-05 21:25:00|6329.2|6325.2|6328.5|6324.5|6329.2|6325.2|6328.3|6324.3|0
1651786200000|2022-05-05 21:30:00|6328.6|6324.6|6326.4|6322.4|6329.3|6325.3|6326|6322|0
1651786500000|2022-05-05 21:35:00|6326.2|6322.2|6324.5|6320.5|6326.2|6322.2|6322.5|6318.5|0
1651786800000|2022-05-05 21:40:00|6324.3|6320.3|6323.6|6319.6|6324.3|6320.3|6323.3|6319.3|0
1651787100000|2022-05-05 21:45:00|6324.1|6320.1|6324.3|6320.3|6324.5|6320.5|6324.1|6320.1|0
1651787400000|2022-05-05 21:50:00|6324.2|6320.2|6324.7|6320.7|6324.7|6320.7|6324.2|6320.2|0
1651787700000|2022-05-05 21:55:00|6324.5|6320.5|6324.2|6320.2|6324.5|6320.5|6323.8|6319.8|0
1651788000000|2022-05-05 22:00:00|6324.1|6320.1|6322.3|6318.3|6326.8|6322.8|6318.7|6314.7|0
1651788300000|2022-05-05 22:05:00|6322.1|6318.1|6322.3|6318.3|6324.2|6320.2|6321.1|6317.1|0
1651788600000|2022-05-05 22:10:00|6322.4|6318.4|6326.5|6322.5|6326.5|6322.5|6322.3|6318.3|0
1651788900000|2022-05-05 22:15:00|6326.2|6322.2|6316.2|6312.2|6326.2|6322.2|6316.2|6312.2|0
1651789200000|2022-05-05 22:20:00|6316.3|6312.3|6315.2|6311.2|6319.1|6315.1|6313.1|6309.1|0
1651789500000|2022-05-05 22:25:00|6314.9|6310.9|6315.9|6311.9|6317.2|6313.2|6313|6309|0
1651789800000|2022-05-05 22:30:00|6316.3|6312.3|6323.4|6319.4|6325.5|6321.5|6316.3|6312.3|0
1651790100000|2022-05-05 22:35:00|6323.8|6319.8|6325|6321|6326.5|6322.5|6323.4|6319.4|0
1651790400000|2022-05-05 22:40:00|6325.1|6321.1|6326.8|6322.8|6327.7|6323.7|6325|6321|0
1651790700000|2022-05-05 22:45:00|6327.3|6323.3|6327|6323|6329.6|6325.6|6326.3|6322.3|0
1651791000000|2022-05-05 22:50:00|6327.3|6323.3|6321.6|6317.6|6327.3|6323.3|6321.1|6317.1|0
1651791300000|2022-05-05 22:55:00|6321.8|6317.8|6325.9|6321.9|6326.8|6322.8|6321.8|6317.8|0
1651791600000|2022-05-05 23:00:00|6325.8|6321.8|6326.3|6322.3|6326.4|6322.4|6322.6|6318.6|0
1651791900000|2022-05-05 23:05:00|6326.4|6322.4|6325.9|6321.9|6327.3|6323.3|6325.1|6321.1|0
1651792200000|2022-05-05 23:10:00|6326.1|6322.1|6324.2|6320.2|6326.8|6322.8|6323|6319|0
1651792500000|2022-05-05 23:15:00|6324.5|6320.5|6321.1|6318.1|6324.9|6321.4|6321.1|6318.1|0
1651792800000|2022-05-05 23:20:00|6321.3|6318.3|6322.1|6319.1|6323.4|6320.4|6320.6|6317.6|0
1651793100000|2022-05-05 23:25:00|6322.2|6319.2|6325.6|6322.6|6325.6|6322.6|6321.1|6318.1|0
1651793400000|2022-05-05 23:30:00|6325.8|6322.8|6329|6326|6329.4|6326.4|6325.6|6322.6|0
1651793700000|2022-05-05 23:35:00|6329.4|6326.4|6327.8|6324.8|6329.4|6326.4|6325.9|6322.9|0
1651794000000|2022-05-05 23:40:00|6327.7|6324.7|6327.1|6324.1|6329.4|6326.4|6326.8|6323.8|0
1651794300000|2022-05-05 23:45:00|6327.3|6324.3|6325.3|6322.3|6328.4|6325.4|6323.3|6320.3|0
1651794600000|2022-05-05 23:50:00|6325.2|6322.2|6329.2|6326.2|6329.4|6326.4|6324.9|6321.9|0
1651794900000|2022-05-05 23:55:00|6329.4|6326.4|6329.8|6326.8|6331.3|6328.3|6328.4|6325.4|0
1651795200000|2022-05-06 00:00:00|6330.6|6327.6|6323.3|6320.3|6332.5|6329.5|6321.9|6318.9|0
1651795500000|2022-05-06 00:05:00|6323.2|6320.2|6316.7|6313.7|6323.2|6320.2|6311.9|6308.9|0
1651795800000|2022-05-06 00:10:00|6317|6314|6312.9|6309.9|6321|6318|6311.5|6308.5|0
1651796100000|2022-05-06 00:15:00|6312.8|6309.8|6320|6317|6320.9|6317.9|6309.6|6306.6|0
1651796400000|2022-05-06 00:20:00|6319.2|6316.2|6320.8|6317.8|6322.6|6319.6|6319.2|6316.2|0
1651796700000|2022-05-06 00:25:00|6319.1|6316.1|6322.5|6319.5|6322.5|6319.5|6319.1|6316.1|0
1651797000000|2022-05-06 00:30:00|6320.8|6317.8|6318.2|6315.2|6320.8|6317.8|6313.9|6310.9|0
1651797300000|2022-05-06 00:35:00|6319|6316|6317.2|6314.2|6320.7|6317.7|6315.5|6312.5|0
1651797600000|2022-05-06 00:40:00|6318|6315|6323.1|6320.1|6324|6321|6317.2|6314.2|0
1651797900000|2022-05-06 00:45:00|6322.2|6319.2|6320.6|6317.6|6325.7|6322.7|6318.8|6315.8|0
1651798200000|2022-05-06 00:50:00|6320.5|6317.5|6318.8|6315.8|6325.7|6322.7|6317.1|6314.1|0
1651798500000|2022-05-06 00:55:00|6317.9|6314.9|6315.3|6312.3|6318.8|6315.8|6311.9|6308.9|0
1651798800000|2022-05-06 01:00:00|6313.6|6310.6|6315.3|6312.3|6318.8|6315.8|6313.6|6310.6|0
1651799100000|2022-05-06 01:05:00|6316.1|6313.1|6317|6314|6318.7|6315.7|6313.6|6310.6|0
1651799400000|2022-05-06 01:10:00|6316.9|6313.9|6311.8|6308.8|6316.9|6313.9|6311.8|6308.8|0
1651799700000|2022-05-06 01:15:00|6309.3|6306.3|6308.4|6305.4|6311.9|6308.9|6306.7|6303.7|0
1651800000000|2022-05-06 01:20:00|6308.3|6305.3|6308.5|6305.5|6310.2|6307.2|6305|6302|0
1651800300000|2022-05-06 01:25:00|6309.3|6306.3|6315.4|6312.4|6317.1|6314.1|6308.5|6305.5|0
1651800600000|2022-05-06 01:30:00|6316.2|6313.2|6308.6|6305.6|6317.1|6314.1|6308.6|6305.6|0
1651800900000|2022-05-06 01:35:00|6310.3|6307.3|6313.7|6310.7|6315.4|6312.4|6308.6|6305.6|0
1651801200000|2022-05-06 01:40:00|6313.6|6310.6|6311.9|6308.9|6318.8|6315.8|6311|6308|0
1651801500000|2022-05-06 01:45:00|6311|6308|6311.9|6308.9|6315.4|6312.4|6310.2|6307.2|0
1651801800000|2022-05-06 01:50:00|6311.8|6308.8|6310.2|6307.2|6313.6|6310.6|6310.1|6307.1|0
1651802100000|2022-05-06 01:55:00|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|6309.3|6306.3|0
1651802400000|2022-05-06 02:00:00|6312|6309|6313.6|6310.6|6317.1|6314.1|6311.9|6308.9|0
1651802700000|2022-05-06 02:05:00|6312.8|6309.8|6306.8|6303.8|6313.6|6310.6|6306.8|6303.8|0
1651803000000|2022-05-06 02:10:00|6305.1|6302.1|6306|6303|6306.9|6303.9|6304.3|6301.3|0
1651803300000|2022-05-06 02:15:00|6305.2|6302.2|6310.4|6307.4|6312.2|6309.2|6305.2|6302.2|0
1651803600000|2022-05-06 02:20:00|6308.7|6305.7|6308.6|6305.6|6310.4|6307.4|6308.6|6305.6|0
1651803900000|2022-05-06 02:25:00|6308.7|6305.7|6317.7|6314.7|6319.4|6316.4|6306.9|6303.9|0
1651804200000|2022-05-06 02:30:00|6318.6|6315.6|6319.4|6316.4|6322.9|6319.9|6317.7|6314.7|0
1651804500000|2022-05-06 02:35:00|6317.7|6314.7|6318.9|6315.9|6319.4|6316.4|6315.9|6312.9|0
1651804800000|2022-05-06 02:40:00|6317.2|6314.2|6316.4|6313.4|6318.9|6315.9|6315.6|6312.6|0
1651805100000|2022-05-06 02:45:00|6317.3|6314.3|6319|6316|6319|6316|6315.5|6312.5|0
1651805400000|2022-05-06 02:50:00|6319.1|6316.1|6320.8|6317.8|6320.8|6317.8|6317.3|6314.3|0
1651805700000|2022-05-06 02:55:00|6319.1|6316.1|6322.4|6319.4|6324.2|6321.2|6319.1|6316.1|0
1651806000000|2022-05-06 03:00:00|6322.5|6319.5|6322.5|6319.5|6325.9|6322.9|6322.5|6319.5|0
1651806300000|2022-05-06 03:05:00|6322.4|6319.4|6320.7|6317.7|6322.4|6319.4|6319|6316|0
1651806600000|2022-05-06 03:10:00|6320.8|6317.8|6315.7|6312.7|6320.8|6317.8|6315.7|6312.7|0
1651806900000|2022-05-06 03:15:00|6317.3|6314.3|6315.7|6312.7|6317.4|6314.4|6315.7|6312.7|0
1651807200000|2022-05-06 03:20:00|6316.6|6313.6|6319.1|6316.1|6319.2|6316.2|6315.7|6312.7|0
1651807500000|2022-05-06 03:25:00|6317.5|6314.5|6314.1|6311.1|6317.5|6314.5|6312.4|6309.4|0
1651807800000|2022-05-06 03:30:00|6315|6312|6324.3|6321.3|6324.3|6321.3|6312.4|6309.4|0
1651808100000|2022-05-06 03:35:00|6324.2|6321.2|6325.9|6322.9|6326|6323|6319.2|6316.2|0
1651808400000|2022-05-06 03:40:00|6324.2|6321.2|6326|6323|6326.8|6323.8|6322.5|6319.5|0
1651808700000|2022-05-06 03:45:00|6326.8|6323.8|6327.6|6324.6|6329.4|6326.4|6325.9|6322.9|0
1651809000000|2022-05-06 03:50:00|6327.7|6324.7|6335.1|6332.1|6336.8|6333.8|6327.7|6324.7|0
1651809300000|2022-05-06 03:55:00|6335.9|6332.9|6338.6|6335.6|6338.6|6335.6|6335.1|6332.1|0
1651809600000|2022-05-06 04:00:00|6338.7|6335.7|6335.2|6332.2|6338.7|6335.7|6335.2|6332.2|0
1651809900000|2022-05-06 04:05:00|6335.3|6332.3|6333.2|6330.2|6337|6334|6333.2|6330.2|0
1651810200000|2022-05-06 04:10:00|6332.3|6329.3|6328|6325|6333.2|6330.2|6328|6325|0
1651810500000|2022-05-06 04:15:00|6327.2|6324.2|6320.9|6317.9|6327.8|6324.8|6320.9|6317.9|0
1651810800000|2022-05-06 04:20:00|6320.1|6317.1|6324.4|6321.4|6324.4|6321.4|6319.2|6316.2|0
1651811100000|2022-05-06 04:25:00|6323.5|6320.5|6326|6323|6326.1|6323.1|6322.7|6319.7|0
1651811400000|2022-05-06 04:30:00|6324.3|6321.3|6324.3|6321.3|6324.3|6321.3|6320.9|6317.9|0
1651811700000|2022-05-06 04:35:00|6323.5|6320.5|6324.7|6321.7|6324.7|6321.7|6322.6|6319.6|0
1651812000000|2022-05-06 04:40:00|6323.9|6320.9|6319.7|6316.7|6324.7|6321.7|6318|6315|0
1651812300000|2022-05-06 04:45:00|6318.8|6315.8|6316.3|6313.3|6318.8|6315.8|6314.5|6311.5|0
1651812600000|2022-05-06 04:50:00|6318|6315|6318.1|6315.1|6318.9|6315.9|6316.3|6313.3|0
1651812900000|2022-05-06 04:55:00|6318.2|6315.2|6321.7|6318.7|6323.3|6320.3|6318.2|6315.2|0
1651813200000|2022-05-06 05:00:00|6321.6|6318.6|6319.9|6316.9|6321.6|6318.6|6313.1|6310.1|0
1651813500000|2022-05-06 05:05:00|6320|6317|6315.6|6312.6|6324.1|6321.1|6315.5|6312.5|0
1651813800000|2022-05-06 05:10:00|6317.3|6314.3|6314|6311|6319.1|6316.1|6313.9|6310.9|0
1651814100000|2022-05-06 05:15:00|6315.6|6312.6|6319.3|6316.3|6320.1|6317.1|6312.3|6309.3|0
1651814400000|2022-05-06 05:20:00|6320.1|6317.1|6315.9|6312.9|6321|6318|6315.8|6312.8|0
1651814700000|2022-05-06 05:25:00|6316.7|6313.7|6319.3|6316.3|6321|6318|6313.3|6310.3|0
1651815000000|2022-05-06 05:30:00|6317.6|6314.6|6317.6|6314.6|6324.3|6321.3|6310.8|6307.8|0
1651815300000|2022-05-06 05:35:00|6318.4|6315.4|6324.4|6321.4|6324.4|6321.4|6315.8|6312.8|0
1651815600000|2022-05-06 05:40:00|6323.6|6320.6|6317.6|6314.6|6323.6|6320.6|6317.5|6314.5|0
1651815900000|2022-05-06 05:45:00|6315.9|6312.9|6312.4|6309.4|6317.6|6314.6|6310.7|6307.7|0
1651816200000|2022-05-06 05:50:00|6313.2|6310.2|6317.5|6314.5|6319.2|6316.2|6312.4|6309.4|0
1651816500000|2022-05-06 05:55:00|6318.4|6315.4|6320.2|6317.2|6320.2|6317.2|6309|6306|0
1651816800000|2022-05-06 06:00:00|6318.5|6315.5|6337.9|6335.9|6338.1|6336.1|6311.9|6309.9|482
1651817100000|2022-05-06 06:05:00|6336.4|6334.4|6336.9|6334.9|6337.9|6335.9|6331.9|6329.9|164
1651817400000|2022-05-06 06:10:00|6336.6|6334.6|6341.6|6339.6|6341.9|6339.9|6336.1|6334.1|105
1651817700000|2022-05-06 06:15:00|6341.9|6339.9|6336.9|6334.9|6342.4|6340.4|6333.6|6331.6|51
1651818000000|2022-05-06 06:20:00|6337.1|6335.1|6341.1|6339.1|6345.1|6343.1|6336.9|6334.9|182
1651818300000|2022-05-06 06:25:00|6340.6|6338.6|6329.9|6327.9|6341.9|6339.9|6329.6|6327.6|105
1651818600000|2022-05-06 06:30:00|6330.1|6328.1|6334.9|6332.9|6336.6|6334.6|6329.4|6327.4|171
1651818900000|2022-05-06 06:35:00|6335.9|6333.9|6340.4|6338.4|6344.4|6342.4|6331.1|6329.1|184
1651819200000|2022-05-06 06:40:00|6340.6|6338.6|6339.9|6337.9|6342.6|6340.6|6336.1|6334.1|157
1651819500000|2022-05-06 06:45:00|6340.1|6338.1|6329.4|6327.4|6341.1|6339.1|6329.4|6327.4|199
1651819800000|2022-05-06 06:50:00|6329.1|6327.1|6326.1|6324.1|6332.6|6330.6|6326.1|6324.1|104
1651820100000|2022-05-06 06:55:00|6326.4|6324.4|6323.4|6321.4|6331.4|6329.4|6320.6|6318.6|266
1651820400000|2022-05-06 07:00:00|6322.9|6321.9|6314.6|6313.6|6324.9|6323.9|6302.4|6301.4|2232
1651820700000|2022-05-06 07:05:00|6315.9|6314.9|6297.6|6296.6|6318.1|6317.1|6295.9|6294.9|1238
1651821000000|2022-05-06 07:10:00|6297.4|6296.4|6306.6|6305.6|6307.6|6306.6|6285.6|6284.6|1273
1651821300000|2022-05-06 07:15:00|6306.4|6305.4|6309.1|6308.1|6314.6|6313.6|6300.1|6299.1|837
1651821600000|2022-05-06 07:20:00|6308.9|6307.9|6290.1|6289.1|6309.1|6308.1|6286.6|6285.6|1005
1651821900000|2022-05-06 07:25:00|6289.9|6288.9|6289.4|6288.4|6299.1|6298.1|6286.1|6285.1|863
1651822200000|2022-05-06 07:30:00|6289.1|6288.1|6267.1|6266.1|6289.1|6288.1|6261.1|6260.1|1553
1651822500000|2022-05-06 07:35:00|6266.9|6265.9|6267.1|6266.1|6272.6|6271.6|6260.4|6259.4|1042
1651822800000|2022-05-06 07:40:00|6267.6|6266.6|6272.7|6271.7|6274.9|6273.9|6262.6|6261.6|754
1651823100000|2022-05-06 07:45:00|6272.4|6271.4|6274.7|6273.7|6281.4|6280.4|6269.7|6268.7|499
1651823400000|2022-05-06 07:50:00|6274.2|6273.2|6292.7|6291.7|6298.2|6297.2|6266.2|6265.2|882
1651823700000|2022-05-06 07:55:00|6292.4|6291.4|6304.4|6303.4|6304.9|6303.9|6290.2|6289.2|647
1651824000000|2022-05-06 08:00:00|6305.4|6304.4|6314.2|6313.2|6314.2|6313.2|6290.7|6289.7|1042
1651824300000|2022-05-06 08:05:00|6314.4|6313.4|6314.4|6313.4|6323.9|6322.9|6311.2|6310.2|674
1651824600000|2022-05-06 08:10:00|6314.7|6313.7|6303.4|6302.4|6321.7|6320.7|6299.7|6298.7|881
1651824900000|2022-05-06 08:15:00|6302.9|6301.9|6313.4|6312.4|6316.7|6315.7|6292.4|6291.4|749
1651825200000|2022-05-06 08:20:00|6313.7|6312.7|6305.4|6304.4|6315.9|6314.9|6302.9|6301.9|539
1651825500000|2022-05-06 08:25:00|6305.7|6304.7|6314.2|6313.2|6314.4|6313.4|6303.9|6302.9|568
1651825800000|2022-05-06 08:30:00|6314.4|6313.4|6313.9|6312.9|6323.4|6322.4|6312.9|6311.9|576
1651826100000|2022-05-06 08:35:00|6313.7|6312.7|6310.9|6309.9|6313.7|6312.7|6305.9|6304.9|323
1651826400000|2022-05-06 08:40:00|6310.7|6309.7|6296.4|6295.4|6311.4|6310.4|6296.2|6295.2|496
1651826700000|2022-05-06 08:45:00|6296.7|6295.7|6293.7|6292.7|6302.9|6301.9|6291.9|6290.9|392
1651827000000|2022-05-06 08:50:00|6293.9|6292.9|6285.4|6284.4|6297.9|6296.9|6283.9|6282.9|317
1651827300000|2022-05-06 08:55:00|6285.2|6284.2|6291.7|6290.7|6299.9|6298.9|6284.4|6283.4|443
1651827600000|2022-05-06 09:00:00|6291.4|6290.4|6295.2|6294.2|6296.2|6295.2|6284.9|6283.9|272
1651827900000|2022-05-06 09:05:00|6294.4|6293.4|6279.9|6278.9|6295.9|6294.9|6277.9|6276.9|465
1651828200000|2022-05-06 09:10:00|6279.7|6278.7|6280.2|6279.2|6286.7|6285.7|6277.4|6276.4|400
1651828500000|2022-05-06 09:15:00|6279.9|6278.9|6274.7|6273.7|6280.9|6279.9|6272.7|6271.7|442
1651828800000|2022-05-06 09:20:00|6274.9|6273.9|6266.9|6265.9|6277.7|6276.7|6261.7|6260.7|677
1651829100000|2022-05-06 09:25:00|6267.2|6266.2|6263.7|6262.7|6269.4|6268.4|6258.9|6257.9|731
1651829400000|2022-05-06 09:30:00|6263.4|6262.4|6281.9|6280.9|6282.7|6281.7|6261.4|6260.4|845
1651829700000|2022-05-06 09:35:00|6282.2|6281.2|6287.9|6286.9|6288.7|6287.7|6275.4|6274.4|568
1651830000000|2022-05-06 09:40:00|6288.4|6287.4|6286.4|6285.4|6289.4|6288.4|6283.2|6282.2|314
1651830300000|2022-05-06 09:45:00|6286.7|6285.7|6291.4|6290.4|6300.4|6299.4|6285.9|6284.9|669
1651830600000|2022-05-06 09:50:00|6291.2|6290.2|6299.4|6298.4|6300.7|6299.7|6290.7|6289.7|541
1651830900000|2022-05-06 09:55:00|6299.7|6298.7|6302.4|6301.4|6304.4|6303.4|6294.4|6293.4|589
1651831200000|2022-05-06 10:00:00|6302.9|6301.9|6293.4|6292.4|6302.9|6301.9|6290.7|6289.7|545
1651831500000|2022-05-06 10:05:00|6293.7|6292.7|6292.4|6291.4|6303.9|6302.9|6291.7|6290.7|422
1651831800000|2022-05-06 10:10:00|6292.2|6291.2|6291.7|6290.7|6300.4|6299.4|6285.2|6284.2|686
1651832100000|2022-05-06 10:15:00|6291.9|6290.9|6289.9|6288.9|6294.9|6293.9|6284.4|6283.4|649
1651832400000|2022-05-06 10:20:00|6290.2|6289.2|6293.7|6292.7|6297.4|6296.4|6285.9|6284.9|528
1651832700000|2022-05-06 10:25:00|6293.9|6292.9|6298.9|6297.9|6300.4|6299.4|6293.4|6292.4|296
1651833000000|2022-05-06 10:30:00|6298.7|6297.7|6293.9|6292.9|6307.4|6306.4|6293.9|6292.9|788
1651833300000|2022-05-06 10:35:00|6294.2|6293.2|6298.4|6297.4|6298.7|6297.7|6289.7|6288.7|396
1651833600000|2022-05-06 10:40:00|6298.7|6297.7|6295.7|6294.7|6298.9|6297.9|6292.9|6291.9|389
1651833900000|2022-05-06 10:45:00|6295.9|6294.9|6301.2|6300.2|6302.9|6301.9|6293.2|6292.2|373
1651834200000|2022-05-06 10:50:00|6301.4|6300.4|6297.9|6296.9|6303.7|6302.7|6297.2|6296.2|475
1651834500000|2022-05-06 10:55:00|6297.7|6296.7|6294.4|6293.4|6297.9|6296.9|6289.9|6288.9|471
1651834800000|2022-05-06 11:00:00|6294.9|6293.9|6285.2|6284.2|6294.9|6293.9|6283.2|6282.2|477
1651835100000|2022-05-06 11:05:00|6284.9|6283.9|6284.9|6283.9|6288.2|6287.2|6281.2|6280.2|385
1651835400000|2022-05-06 11:10:00|6284.7|6283.7|6276.7|6275.7|6285.7|6284.7|6274.7|6273.7|373
1651835700000|2022-05-06 11:15:00|6276.9|6275.9|6274.4|6273.4|6277.9|6276.9|6272.2|6271.2|364
1651836000000|2022-05-06 11:20:00|6274.7|6273.7|6276.4|6275.4|6282.9|6281.9|6273.2|6272.2|455
1651836300000|2022-05-06 11:25:00|6276.7|6275.7|6273.7|6272.7|6276.7|6275.7|6269.4|6268.4|332
1651836600000|2022-05-06 11:30:00|6273.4|6272.4|6273.2|6272.2|6274.4|6273.4|6266.2|6265.2|388
1651836900000|2022-05-06 11:35:00|6273.4|6272.4|6272.7|6271.7|6274.7|6273.7|6266.7|6265.7|365
1651837200000|2022-05-06 11:40:00|6272|6271|6275.7|6274.7|6276.5|6275.5|6269.5|6268.5|411
1651837500000|2022-05-06 11:45:00|6276|6275|6275.5|6274.5|6278|6277|6272|6271|330
1651837800000|2022-05-06 11:50:00|6275.7|6274.7|6278.2|6277.2|6278.5|6277.5|6274|6273|303
1651838100000|2022-05-06 11:55:00|6278.5|6277.5|6279.2|6278.2|6282|6281|6276|6275|466
1651838400000|2022-05-06 12:00:00|6279|6278|6287.2|6286.2|6287.5|6286.5|6277.5|6276.5|472
1651838700000|2022-05-06 12:05:00|6287.5|6286.5|6290.7|6289.7|6292.5|6291.5|6283.7|6282.7|439
1651839000000|2022-05-06 12:10:00|6291|6290|6289.5|6288.5|6294.7|6293.7|6288.7|6287.7|686
1651839300000|2022-05-06 12:15:00|6289.2|6288.2|6293.7|6292.7|6294|6293|6288.2|6287.2|495
1651839600000|2022-05-06 12:20:00|6294|6293|6294.7|6293.7|6296|6295|6291.5|6290.5|420
1651839900000|2022-05-06 12:25:00|6294.5|6293.5|6299.5|6298.5|6299.7|6298.7|6290.7|6289.7|490
1651840200000|2022-05-06 12:30:00|6299.2|6298.2|6306.7|6305.7|6318.7|6317.7|6298.7|6297.7|1977
1651840500000|2022-05-06 12:35:00|6307|6306|6316.5|6315.5|6320.7|6319.7|6303.2|6302.2|746
1651840800000|2022-05-06 12:40:00|6316.7|6315.7|6306.7|6305.7|6319.2|6318.2|6305.7|6304.7|852
1651841100000|2022-05-06 12:45:00|6307|6306|6292.7|6291.7|6309|6308|6292.5|6291.5|1672
1651841400000|2022-05-06 12:50:00|6292.5|6291.5|6287.5|6286.5|6295|6294|6282.7|6281.7|840
1651841700000|2022-05-06 12:55:00|6287.7|6286.7|6269.7|6268.7|6287.7|6286.7|6269.7|6268.7|885
1651842000000|2022-05-06 13:00:00|6270.2|6269.2|6263.5|6262.5|6273.5|6272.5|6262.7|6261.7|1021
1651842300000|2022-05-06 13:05:00|6264|6263|6257.5|6256.5|6268.5|6267.5|6257.5|6256.5|669
1651842600000|2022-05-06 13:10:00|6257.2|6256.2|6269.7|6268.7|6272.5|6271.5|6255.2|6254.2|863
1651842900000|2022-05-06 13:15:00|6269.5|6268.5|6272|6271|6273|6272|6263.7|6262.7|814
1651843200000|2022-05-06 13:20:00|6271.7|6270.7|6270.2|6269.2|6275.7|6274.7|6266.5|6265.5|598
1651843500000|2022-05-06 13:25:00|6270|6269|6267.7|6266.7|6275.2|6274.2|6267|6266|583
1651843800000|2022-05-06 13:30:00|6268|6267|6253.5|6252.5|6274.5|6273.5|6252.2|6251.2|1276
1651844100000|2022-05-06 13:35:00|6253.2|6252.2|6239.2|6238.2|6253.7|6252.7|6235.5|6234.5|1722
1651844400000|2022-05-06 13:40:00|6239|6238|6227|6226|6244.2|6243.2|6226.2|6225.2|1645
1651844700000|2022-05-06 13:45:00|6226.7|6225.7|6227.2|6226.2|6230.2|6229.2|6214.5|6213.5|1377
1651845000000|2022-05-06 13:50:00|6227.5|6226.5|6218.7|6217.7|6233|6232|6215.5|6214.5|1041
1651845300000|2022-05-06 13:55:00|6218.2|6217.2|6218.7|6217.7|6223.7|6222.7|6212.7|6211.7|1494
1651845600000|2022-05-06 14:00:00|6219.2|6218.2|6228.2|6227.2|6230|6229|6215|6214|2094
1651845900000|2022-05-06 14:05:00|6228.5|6227.5|6221.7|6220.7|6243.7|6242.7|6221.7|6220.7|1479
1651846200000|2022-05-06 14:10:00|6221.9|6220.9|6235.7|6234.7|6240.9|6239.9|6215.2|6214.2|1439
1651846500000|2022-05-06 14:15:00|6235.9|6234.9|6254.2|6253.2|6262.2|6261.2|6234.9|6233.9|1668
1651846800000|2022-05-06 14:20:00|6253.9|6252.9|6250.9|6249.9|6255.4|6254.4|6239.9|6238.9|1178
1651847100000|2022-05-06 14:25:00|6250.7|6249.7|6241.2|6240.2|6260.7|6259.7|6240.7|6239.7|1198
1651847400000|2022-05-06 14:30:00|6240.4|6239.4|6232.4|6231.4|6253.7|6252.7|6231.9|6230.9|1158
1651847700000|2022-05-06 14:35:00|6232.2|6231.2|6233.7|6232.7|6234.4|6233.4|6220.4|6219.4|1061
1651848000000|2022-05-06 14:40:00|6234.2|6233.2|6238.7|6237.7|6247.9|6246.9|6228.2|6227.2|964
1651848300000|2022-05-06 14:45:00|6238.4|6237.4|6261.9|6260.9|6266.9|6265.9|6235.7|6234.7|1281
1651848600000|2022-05-06 14:50:00|6262.4|6261.4|6268.9|6267.9|6269.4|6268.4|6254.9|6253.9|923
1651848900000|2022-05-06 14:55:00|6268.4|6267.4|6275.7|6274.7|6283.7|6282.7|6263.9|6262.9|1272
1651849200000|2022-05-06 15:00:00|6274.4|6273.4|6264.2|6263.2|6277.7|6276.7|6263.9|6262.9|1074
1651849500000|2022-05-06 15:05:00|6264.9|6263.9|6272.7|6271.7|6278.2|6277.2|6261.9|6260.9|1057
1651849800000|2022-05-06 15:10:00|6272.9|6271.9|6276.9|6275.9|6277.4|6276.4|6261.2|6260.2|866
1651850100000|2022-05-06 15:15:00|6277.4|6276.4|6275.4|6274.4|6283.2|6282.2|6274.2|6273.2|1068
1651850400000|2022-05-06 15:20:00|6274.9|6273.9|6289.7|6288.7|6290.2|6289.2|6269.7|6268.7|1881
1651850700000|2022-05-06 15:25:00|6289.2|6288.2|6276.2|6275.2|6289.7|6288.7|6276.2|6275.2|2113
1651851000000|2022-05-06 15:30:00|6277.7|6275.7|6258.7|6256.7|6279.9|6277.9|6246.9|6244.9|6912
1651851300000|2022-05-06 15:35:00|6258.4|6256.4|6246.2|6244.2|6258.7|6256.7|6245.4|6243.4|2372
1651851600000|2022-05-06 15:40:00|6245.9|6243.9|6243.4|6241.4|6251.7|6249.7|6243.2|6241.2|604
1651851900000|2022-05-06 15:45:00|6243.2|6241.2|6245.4|6243.4|6246.2|6244.2|6237.4|6235.4|426
1651852200000|2022-05-06 15:50:00|6245.2|6243.2|6237.9|6235.9|6255.9|6253.9|6236.9|6234.9|418
1651852500000|2022-05-06 15:55:00|6237.7|6235.7|6234.9|6232.9|6244.9|6242.9|6230.9|6228.9|200
1651852800000|2022-05-06 16:00:00|6233.9|6231.9|6253.2|6251.2|6253.2|6251.2|6229.9|6227.9|429
1651853100000|2022-05-06 16:05:00|6252.7|6250.7|6256.9|6254.9|6268.4|6266.4|6251.7|6249.7|403
1651853400000|2022-05-06 16:10:00|6257.2|6255.2|6237.9|6235.9|6257.4|6255.4|6234.9|6232.9|281
1651853700000|2022-05-06 16:15:00|6237.4|6235.4|6238.9|6236.9|6251.4|6249.4|6233.4|6231.4|238
1651854000000|2022-05-06 16:20:00|6238.7|6236.7|6257.9|6255.9|6263.7|6261.7|6238.2|6236.2|208
1651854300000|2022-05-06 16:25:00|6258.2|6256.2|6262.9|6260.9|6265.4|6263.4|6254.4|6252.4|201
1651854600000|2022-05-06 16:30:00|6262.7|6260.7|6269.7|6267.7|6270.7|6268.7|6254.4|6252.4|249
1651854900000|2022-05-06 16:35:00|6270.2|6268.2|6266.2|6264.2|6276.4|6274.4|6255.2|6253.2|604
1651855200000|2022-05-06 16:40:00|6266.4|6264.4|6267.4|6265.4|6270.7|6268.7|6259.9|6257.9|146
1651855500000|2022-05-06 16:45:00|6267.7|6265.7|6266.4|6264.4|6273.7|6271.7|6265.9|6263.9|80
1651855800000|2022-05-06 16:50:00|6266.7|6264.7|6273.2|6271.2|6276.7|6274.7|6257.4|6255.4|115
1651856100000|2022-05-06 16:55:00|6273.4|6271.4|6286.2|6284.2|6286.9|6284.9|6271.4|6269.4|204
1651856400000|2022-05-06 17:00:00|6285.9|6283.9|6293.4|6291.4|6294.7|6292.7|6282.4|6280.4|229
1651856700000|2022-05-06 17:05:00|6293.7|6291.7|6282.2|6280.2|6293.7|6291.7|6279.2|6277.2|104
1651857000000|2022-05-06 17:10:00|6281.9|6279.9|6275.9|6273.9|6285.7|6283.7|6275.2|6273.2|127
1651857300000|2022-05-06 17:15:00|6275.7|6273.7|6262.4|6260.4|6279.4|6277.4|6261.2|6259.2|150
1651857600000|2022-05-06 17:20:00|6262.2|6260.2|6267.2|6265.2|6276.7|6274.7|6258.9|6256.9|128
1651857900000|2022-05-06 17:25:00|6266.9|6264.9|6271.7|6269.7|6275.9|6273.9|6262.7|6260.7|104
1651858200000|2022-05-06 17:30:00|6271.4|6269.4|6278.7|6276.7|6279.7|6277.7|6269.9|6267.9|109
1651858500000|2022-05-06 17:35:00|6278.4|6276.4|6265.2|6263.2|6283.7|6281.7|6261.4|6259.4|92
1651858800000|2022-05-06 17:40:00|6263.7|6261.7|6269.9|6267.9|6274.9|6272.9|6259.2|6257.2|155
1651859100000|2022-05-06 17:45:00|6269.7|6267.7|6267.2|6265.2|6275.2|6273.2|6260.7|6258.7|58
1651859400000|2022-05-06 17:50:00|6267.4|6265.4|6253.7|6251.7|6268.7|6266.7|6251.7|6249.7|54
1651859700000|2022-05-06 17:55:00|6253.4|6251.4|6253.7|6251.7|6255.2|6253.2|6249.7|6247.7|32
1651860000000|2022-05-06 18:00:00|6253.4|6251.4|6250.9|6248.9|6259.4|6257.4|6249.7|6247.7|139
1651860300000|2022-05-06 18:05:00|6250.7|6248.7|6231.2|6229.2|6250.7|6248.7|6230.7|6228.7|502
1651860600000|2022-05-06 18:10:00|6230.7|6228.7|6238.4|6236.4|6243.7|6241.7|6230.7|6228.7|273
1651860900000|2022-05-06 18:15:00|6238.2|6236.2|6237.9|6235.9|6246.4|6244.4|6237.2|6235.2|109
1651861200000|2022-05-06 18:20:00|6237.7|6235.7|6235.2|6233.2|6243.2|6241.2|6232.9|6230.9|105
1651861500000|2022-05-06 18:25:00|6234.9|6232.9|6233.2|6231.2|6236.9|6234.9|6228.2|6226.2|279
1651861800000|2022-05-06 18:30:00|6233.4|6231.4|6228.7|6226.7|6237.7|6235.7|6225.7|6223.7|96
1651862100000|2022-05-06 18:35:00|6228.9|6226.9|6229.2|6227.2|6232.4|6230.4|6225.2|6223.2|58
1651862400000|2022-05-06 18:40:00|6228.9|6226.9|6227.2|6225.2|6236.4|6234.4|6227.2|6225.2|115
1651862700000|2022-05-06 18:45:00|6226.9|6224.9|6239.2|6237.2|6241.2|6239.2|6225.7|6223.7|123
1651863000000|2022-05-06 18:50:00|6238.9|6236.9|6249.4|6247.4|6250.2|6248.2|6238.7|6236.7|136
1651863300000|2022-05-06 18:55:00|6249.2|6247.2|6236.7|6234.7|6253.2|6251.2|6236.4|6234.4|86
1651863600000|2022-05-06 19:00:00|6236.2|6234.2|6240.2|6238.2|6241.2|6239.2|6231.2|6229.2|121
1651863900000|2022-05-06 19:05:00|6239.9|6237.9|6230.2|6228.2|6242.2|6240.2|6226.7|6224.7|95
1651864200000|2022-05-06 19:10:00|6230.4|6228.4|6230.2|6228.2|6237.2|6235.2|6228.7|6226.7|72
1651864500000|2022-05-06 19:15:00|6230.4|6228.4|6236.2|6234.2|6236.4|6234.4|6225.4|6223.4|107
1651864800000|2022-05-06 19:20:00|6236.4|6234.4|6227.4|6225.4|6236.4|6234.4|6225.2|6223.2|73
1651865100000|2022-05-06 19:25:00|6227.2|6225.2|6235.7|6233.7|6237.4|6235.4|6224.2|6222.2|105
1651865400000|2022-05-06 19:30:00|6235.4|6233.4|6242.7|6240.7|6246.2|6244.2|6232.7|6230.7|129
1651865700000|2022-05-06 19:35:00|6242.9|6240.9|6262.7|6260.7|6264.7|6262.7|6242.7|6240.7|324
1651866000000|2022-05-06 19:40:00|6262.9|6260.9|6255.4|6253.4|6265.4|6263.4|6253.7|6251.7|168
1651866300000|2022-05-06 19:45:00|6256.2|6254.2|6265.7|6263.7|6270.7|6268.7|6250.9|6248.9|217
1651866600000|2022-05-06 19:50:00|6265.4|6263.4|6257.7|6255.7|6274.9|6272.9|6256.7|6254.7|358
1651866900000|2022-05-06 19:55:00|6257.4|6255.4|6256.4|6254.4|6264.7|6262.7|6252.9|6250.9|304
1651867200000|2022-05-06 20:00:00|6245.2|6243.2|6240.9|6236.9|6259.5|6255.5|6240.4|6236.4|0
1651867500000|2022-05-06 20:05:00|6240|6236|6244.2|6240.2|6247.2|6243.2|6238.6|6234.6|0
1651867800000|2022-05-06 20:10:00|6243.9|6239.9|6237.1|6233.1|6245|6241|6236.1|6232.1|0
1651868100000|2022-05-06 20:15:00|6236.8|6232.8|6242.7|6238.7|6243|6239|6234.3|6230.3|0
1651868400000|2022-05-06 20:20:00|6242.9|6238.9|6238.3|6234.3|6244.2|6240.2|6238.3|6234.3|0
1651868700000|2022-05-06 20:25:00|6238.4|6234.4|6241.9|6237.9|6242.8|6238.8|6238.3|6234.3|0
1651869000000|2022-05-06 20:30:00|6241.1|6237.1|6241|6237|6242.3|6238.3|6239.7|6235.7|0
1651869300000|2022-05-06 20:35:00|6241.2|6237.2|6243.6|6239.6|6244.5|6240.5|6240.9|6236.9|0
1651869600000|2022-05-06 20:40:00|6243.3|6239.3|6242.4|6238.4|6244.8|6240.8|6241.5|6237.5|0
1651869900000|2022-05-06 20:45:00|6242.9|6238.9|6250.3|6246.3|6251.2|6247.2|6241.9|6237.9|0
1651870200000|2022-05-06 20:50:00|6250.6|6246.6|6252.6|6248.6|6252.6|6248.6|6247.1|6243.1|0
1651870500000|2022-05-06 20:55:00|6252.4|6248.4|6246.8|6242.8|6252.7|6248.7|6246.3|6242.3|0
1652047200000|2022-05-08 22:00:00|6214.6|6210.6|6214.5|6210.5|6218.9|6214.9|6203.6|6199.6|0
1652047500000|2022-05-08 22:05:00|6214.3|6210.3|6215.8|6211.8|6216.7|6212.7|6206.1|6202.1|0
1652047800000|2022-05-08 22:10:00|6216.3|6212.3|6212.4|6208.4|6218.6|6214.6|6211|6207|0
1652048100000|2022-05-08 22:15:00|6212.2|6208.2|6219.6|6215.6|6224.3|6220.3|6212.2|6208.2|0
1652048400000|2022-05-08 22:20:00|6219.2|6215.2|6225.7|6221.7|6227.3|6223.3|6217|6213|0
1652048700000|2022-05-08 22:25:00|6226|6222|6224.8|6220.8|6228.1|6224.1|6224.2|6220.2|0
1652049000000|2022-05-08 22:30:00|6225.2|6221.2|6227.9|6223.9|6229.3|6225.3|6221.4|6217.4|0
1652049300000|2022-05-08 22:35:00|6227.4|6223.4|6231.1|6227.1|6232.1|6228.1|6227.4|6223.4|0
1652049600000|2022-05-08 22:40:00|6231.3|6227.3|6226.1|6222.1|6231.8|6227.8|6224.9|6220.9|0
1652049900000|2022-05-08 22:45:00|6226.5|6222.5|6227.9|6223.9|6229.8|6225.8|6224.7|6220.7|0
1652050200000|2022-05-08 22:50:00|6228|6224|6230.6|6226.6|6233.6|6229.6|6228|6224|0
1652050500000|2022-05-08 22:55:00|6230.7|6226.7|6227.9|6223.9|6231.9|6227.9|6227.2|6223.2|0
1652050800000|2022-05-08 23:00:00|6227.7|6223.7|6224|6220|6230.1|6226.1|6222.5|6218.5|0
1652051100000|2022-05-08 23:05:00|6224.3|6220.3|6222.7|6218.7|6225.4|6221.4|6216.9|6212.9|0
1652051400000|2022-05-08 23:10:00|6222.5|6218.5|6223.6|6219.6|6223.6|6219.6|6218.9|6214.9|0
1652051700000|2022-05-08 23:15:00|6223.4|6219.4|6224.6|6221.6|6225.9|6222.9|6220.1|6217.1|0
1652052000000|2022-05-08 23:20:00|6224.5|6221.5|6222.4|6219.4|6224.5|6221.5|6221|6218|0
1652052300000|2022-05-08 23:25:00|6222.2|6219.2|6213.2|6210.2|6222.9|6219.9|6212.9|6209.9|0
1652052600000|2022-05-08 23:30:00|6213.7|6210.7|6206.8|6203.8|6215.5|6212.5|6206.6|6203.6|0
1652052900000|2022-05-08 23:35:00|6206.5|6203.5|6208.7|6205.7|6210.7|6207.7|6206.5|6203.5|0
1652053200000|2022-05-08 23:40:00|6208.6|6205.6|6213.2|6210.2|6213.9|6210.9|6204|6201|0
1652053500000|2022-05-08 23:45:00|6213|6210|6206.9|6203.9|6216.7|6213.7|6205.1|6202.1|0
1652053800000|2022-05-08 23:50:00|6206.7|6203.7|6206.3|6203.3|6208.6|6205.6|6200.7|6197.7|0
1652054100000|2022-05-08 23:55:00|6206.2|6203.2|6208|6205|6210.2|6207.2|6202.4|6199.4|0
1652054400000|2022-05-09 00:00:00|6207.5|6204.5|6204.3|6201.3|6212.1|6209.1|6200.6|6197.6|0
1652054700000|2022-05-09 00:05:00|6204.7|6201.7|6204.7|6201.7|6205.4|6202.4|6202.7|6199.7|0
1652055000000|2022-05-09 00:10:00|6204.3|6201.3|6211.1|6208.1|6211.8|6208.8|6204|6201|0
1652055300000|2022-05-09 00:15:00|6211.2|6208.2|6204.5|6201.5|6213|6210|6199|6196|0
1652055600000|2022-05-09 00:20:00|6204.6|6201.6|6205.4|6202.4|6209.6|6206.6|6203.6|6200.6|0
1652055900000|2022-05-09 00:25:00|6207.1|6204.1|6200.3|6197.3|6207.1|6204.1|6200.3|6197.3|0
1652056200000|2022-05-09 00:30:00|6202|6199|6196.8|6193.8|6202|6199|6196.6|6193.6|0
1652056500000|2022-05-09 00:35:00|6198.4|6195.4|6193.4|6190.4|6198.6|6195.6|6193.3|6190.3|0
1652056800000|2022-05-09 00:40:00|6193.5|6190.5|6194.1|6191.1|6197.6|6194.6|6193.4|6190.4|0
1652057100000|2022-05-09 00:45:00|6196.8|6193.8|6191.5|6188.5|6196.8|6193.8|6189.8|6186.8|0
1652057400000|2022-05-09 00:50:00|6189.9|6186.9|6187.8|6184.8|6191.5|6188.5|6186.2|6183.2|0
1652057700000|2022-05-09 00:55:00|6186.2|6183.2|6188.8|6185.8|6189.5|6186.5|6185.4|6182.4|0
1652058000000|2022-05-09 01:00:00|6189.5|6186.5|6181.2|6178.2|6189.5|6186.5|6177.6|6174.6|0
1652058300000|2022-05-09 01:05:00|6181.1|6178.1|6185.6|6182.6|6189.4|6186.4|6181.1|6178.1|0
1652058600000|2022-05-09 01:10:00|6185.7|6182.7|6182.2|6179.2|6189.1|6186.1|6178.7|6175.7|0
1652058900000|2022-05-09 01:15:00|6183.9|6180.9|6195.1|6192.1|6196.9|6193.9|6183.9|6180.9|0
1652059200000|2022-05-09 01:20:00|6196.8|6193.8|6198.4|6195.4|6200.2|6197.2|6195|6192|0
1652059500000|2022-05-09 01:25:00|6196.7|6193.7|6194.1|6191.1|6200.1|6197.1|6193.2|6190.2|0
1652059800000|2022-05-09 01:30:00|6194.9|6191.9|6201.1|6198.1|6201.1|6198.1|6191.5|6188.5|0
1652060100000|2022-05-09 01:35:00|6200.3|6197.3|6193.2|6190.2|6201.1|6198.1|6191.5|6188.5|0
1652060400000|2022-05-09 01:40:00|6194.9|6191.9|6196.7|6193.7|6198.4|6195.4|6193.2|6190.2|0
1652060700000|2022-05-09 01:45:00|6198.3|6195.3|6195|6192|6201.9|6198.9|6193.2|6190.2|0
1652061000000|2022-05-09 01:50:00|6195.8|6192.8|6198.5|6195.5|6203.6|6200.6|6195|6192|0
1652061300000|2022-05-09 01:55:00|6199.3|6196.3|6196.7|6193.7|6200.2|6197.2|6195|6192|0
1652061600000|2022-05-09 02:00:00|6196.8|6193.8|6191.5|6188.5|6196.8|6193.8|6191.5|6188.5|0
1652061900000|2022-05-09 02:05:00|6191.6|6188.6|6195|6192|6198.5|6195.5|6191.5|6188.5|0
1652062200000|2022-05-09 02:10:00|6193.3|6190.3|6195|6192|6195.1|6192.1|6191.6|6188.6|0
1652062500000|2022-05-09 02:15:00|6193.3|6190.3|6193.4|6190.4|6195|6192|6191.6|6188.6|0
1652062800000|2022-05-09 02:20:00|6192.5|6189.5|6188.3|6185.3|6192.5|6189.5|6188.2|6185.2|0
1652063100000|2022-05-09 02:25:00|6189.2|6186.2|6190|6187|6191.7|6188.7|6186.5|6183.5|0
1652063400000|2022-05-09 02:30:00|6188.3|6185.3|6190.2|6187.2|6191.8|6188.8|6188.2|6185.2|0
1652063700000|2022-05-09 02:35:00|6190.1|6187.1|6188.9|6185.9|6190.2|6187.2|6185|6182|0
1652064000000|2022-05-09 02:40:00|6189.7|6186.7|6190.7|6187.7|6192.4|6189.4|6188.9|6185.9|0
1652064300000|2022-05-09 02:45:00|6189|6186|6192.1|6189.1|6193.8|6190.8|6189|6186|0
1652064600000|2022-05-09 02:50:00|6192.9|6189.9|6195.5|6192.5|6195.5|6192.5|6192.1|6189.1|0
1652064900000|2022-05-09 02:55:00|6197.2|6194.2|6204|6201|6204|6201|6197.1|6194.1|0
1652065200000|2022-05-09 03:00:00|6204.1|6201.1|6204|6201|6204.1|6201.1|6202.3|6199.3|0
1652065500000|2022-05-09 03:05:00|6204.9|6201.9|6211|6208|6214.5|6211.5|6204|6201|0
1652065800000|2022-05-09 03:10:00|6211.1|6208.1|6207.6|6204.6|6212.8|6209.8|6207.6|6204.6|0
1652066100000|2022-05-09 03:15:00|6209.3|6206.3|6209.4|6206.4|6211.1|6208.1|6207.6|6204.6|0
1652066400000|2022-05-09 03:20:00|6210.3|6207.3|6211.2|6208.2|6213|6210|6209.4|6206.4|0
1652066700000|2022-05-09 03:25:00|6212.9|6209.9|6211.2|6208.2|6214.7|6211.7|6211.2|6208.2|0
1652067000000|2022-05-09 03:30:00|6211.3|6208.3|6211.3|6208.3|6214.8|6211.8|6209.6|6206.6|0
1652067300000|2022-05-09 03:35:00|6212.1|6209.1|6213|6210|6213|6210|6211.2|6208.2|0
1652067600000|2022-05-09 03:40:00|6214.7|6211.7|6211.2|6208.2|6216.4|6213.4|6209.5|6206.5|0
1652067900000|2022-05-09 03:45:00|6211.3|6208.3|6209.1|6206.1|6211.3|6208.3|6208.7|6205.7|0
1652068200000|2022-05-09 03:50:00|6210.8|6207.8|6210.8|6207.8|6212.6|6209.6|6209.1|6206.1|0
1652068500000|2022-05-09 03:55:00|6209.1|6206.1|6210.9|6207.9|6210.9|6207.9|6209.1|6206.1|0
1652068800000|2022-05-09 04:00:00|6210.8|6207.8|6207.4|6204.4|6212.5|6209.5|6207.4|6204.4|0
1652069100000|2022-05-09 04:05:00|6209.1|6206.1|6209.1|6206.1|6210.9|6207.9|6208.2|6205.2|0
1652069400000|2022-05-09 04:10:00|6210|6207|6209.1|6206.1|6210|6207|6207.4|6204.4|0
1652069700000|2022-05-09 04:15:00|6209|6206|6209.1|6206.1|6209.1|6206.1|6207.4|6204.4|0
1652070000000|2022-05-09 04:20:00|6208.3|6205.3|6205.7|6202.7|6209.1|6206.1|6205.7|6202.7|0
1652070300000|2022-05-09 04:25:00|6205.8|6202.8|6205.8|6202.8|6207.5|6204.5|6205.8|6202.8|0
1652070600000|2022-05-09 04:30:00|6205.7|6202.7|6205.8|6202.8|6205.8|6202.8|6204|6201|0
1652070900000|2022-05-09 04:35:00|6205.7|6202.7|6202.5|6199.5|6205.9|6202.9|6202.5|6199.5|0
1652071200000|2022-05-09 04:40:00|6204.2|6201.2|6205.7|6202.7|6205.7|6202.7|6202.3|6199.3|0
1652071500000|2022-05-09 04:45:00|6205.6|6202.6|6208.2|6205.2|6209|6206|6205.6|6202.6|0
1652071800000|2022-05-09 04:50:00|6207.3|6204.3|6207.3|6204.3|6209|6206|6205.7|6202.7|0
1652072100000|2022-05-09 04:55:00|6205.6|6202.6|6203.9|6200.9|6205.6|6202.6|6203.8|6200.8|0
1652072400000|2022-05-09 05:00:00|6204.7|6201.7|6200.6|6197.6|6205.6|6202.6|6200.6|6197.6|0
1652072700000|2022-05-09 05:05:00|6199.8|6196.8|6207.6|6204.6|6209.3|6206.3|6198.9|6195.9|0
1652073000000|2022-05-09 05:10:00|6205.9|6202.9|6202.6|6199.6|6205.9|6202.9|6198.9|6195.9|0
1652073300000|2022-05-09 05:15:00|6202.5|6199.5|6197.4|6194.4|6202.6|6199.6|6195.7|6192.7|0
1652073600000|2022-05-09 05:20:00|6199.1|6196.1|6199.1|6196.1|6200.8|6197.8|6197.4|6194.4|0
1652073900000|2022-05-09 05:25:00|6199|6196|6199|6196|6200.7|6197.7|6197.3|6194.3|0
1652074200000|2022-05-09 05:30:00|6200.7|6197.7|6197.4|6194.4|6203.4|6200.4|6197.3|6194.3|0
1652074500000|2022-05-09 05:35:00|6199|6196|6200.8|6197.8|6204.3|6201.3|6194|6191|0
1652074800000|2022-05-09 05:40:00|6199.1|6196.1|6195.8|6192.8|6199.1|6196.1|6194|6191|0
1652075100000|2022-05-09 05:45:00|6197.5|6194.5|6192.5|6189.5|6197.5|6194.5|6190.8|6187.8|0
1652075400000|2022-05-09 05:50:00|6192.6|6189.6|6201|6198|6201.9|6198.9|6192.5|6189.5|0
1652075700000|2022-05-09 05:55:00|6199.3|6196.3|6193.1|6190.1|6199.4|6196.4|6193.1|6190.1|0
1652076000000|2022-05-09 06:00:00|6194.8|6191.8|6197.4|6195.4|6206.2|6204.2|6183.4|6181.4|902
1652076300000|2022-05-09 06:05:00|6197.7|6195.7|6198.4|6196.4|6200.4|6198.4|6192.2|6190.2|123
1652076600000|2022-05-09 06:10:00|6198.2|6196.2|6208.2|6206.2|6211.7|6209.7|6197.7|6195.7|188
1652076900000|2022-05-09 06:15:00|6208.4|6206.4|6209.9|6207.9|6211.9|6209.9|6204.9|6202.9|97
1652077200000|2022-05-09 06:20:00|6210.2|6208.2|6208.9|6206.9|6213.4|6211.4|6208.7|6206.7|111
1652077500000|2022-05-09 06:25:00|6209.2|6207.2|6214.2|6212.2|6214.9|6212.9|6208.9|6206.9|128
1652077800000|2022-05-09 06:30:00|6214.4|6212.4|6216.9|6214.9|6217.7|6215.7|6210.7|6208.7|79
1652078100000|2022-05-09 06:35:00|6217.2|6215.2|6217.2|6215.2|6219.2|6217.2|6213.7|6211.7|87
1652078400000|2022-05-09 06:40:00|6216.9|6214.9|6213.9|6211.9|6217.4|6215.4|6210.9|6208.9|107
1652078700000|2022-05-09 06:45:00|6213.7|6211.7|6212.7|6210.7|6218.4|6216.4|6210.7|6208.7|88
1652079000000|2022-05-09 06:50:00|6212.9|6210.9|6217.2|6215.2|6222.9|6220.9|6211.7|6209.7|210
1652079300000|2022-05-09 06:55:00|6217.4|6215.4|6207.4|6205.4|6220.7|6218.7|6205.7|6203.7|279
1652079600000|2022-05-09 07:00:00|6206.9|6205.9|6233.4|6232.4|6237.9|6236.9|6205.4|6204.4|2201
1652079900000|2022-05-09 07:05:00|6233.7|6232.7|6248.2|6247.2|6250.4|6249.4|6231.4|6230.4|1369
1652080200000|2022-05-09 07:10:00|6247.9|6246.9|6251.4|6250.4|6262.9|6261.9|6246.9|6245.9|985
1652080500000|2022-05-09 07:15:00|6251.2|6250.2|6234.9|6233.9|6254.4|6253.4|6234.7|6233.7|792
1652080800000|2022-05-09 07:20:00|6235.2|6234.2|6219.4|6218.4|6237.7|6236.7|6215.7|6214.7|760
1652081100000|2022-05-09 07:25:00|6219.7|6218.7|6228.4|6227.4|6235.2|6234.2|6215.4|6214.4|956
1652081400000|2022-05-09 07:30:00|6227.9|6226.9|6238.4|6237.4|6240.7|6239.7|6217.7|6216.7|688
1652081700000|2022-05-09 07:35:00|6238.7|6237.7|6229.7|6228.7|6242.9|6241.9|6227.2|6226.2|549
1652082000000|2022-05-09 07:40:00|6230|6229|6222|6221|6230.2|6229.2|6218.7|6217.7|583
1652082300000|2022-05-09 07:45:00|6222.2|6221.2|6231.2|6230.2|6232.5|6231.5|6218.7|6217.7|400
1652082600000|2022-05-09 07:50:00|6230.7|6229.7|6216.7|6215.7|6233.2|6232.2|6215.2|6214.2|477
1652082900000|2022-05-09 07:55:00|6217|6216|6202.2|6201.2|6218.2|6217.2|6198.7|6197.7|624
1652083200000|2022-05-09 08:00:00|6202.5|6201.5|6192.2|6191.2|6202.5|6201.5|6183.2|6182.2|796
1652083500000|2022-05-09 08:05:00|6192.5|6191.5|6201.2|6200.2|6201.2|6200.2|6187.7|6186.7|681
1652083800000|2022-05-09 08:10:00|6201|6200|6188.2|6187.2|6201.2|6200.2|6187.2|6186.2|616
1652084100000|2022-05-09 08:15:00|6188|6187|6180.7|6179.7|6194.5|6193.5|6177.5|6176.5|796
1652084400000|2022-05-09 08:20:00|6180.5|6179.5|6175|6174|6186|6185|6174|6173|581
1652084700000|2022-05-09 08:25:00|6175.5|6174.5|6168.2|6167.2|6181.7|6180.7|6165.5|6164.5|793
1652085000000|2022-05-09 08:30:00|6168.5|6167.5|6154.5|6153.5|6173|6172|6153.2|6152.2|996
1652085300000|2022-05-09 08:35:00|6154.2|6153.2|6160.5|6159.5|6160.7|6159.7|6148.7|6147.7|882
1652085600000|2022-05-09 08:40:00|6160.7|6159.7|6171.2|6170.2|6175.2|6174.2|6160.5|6159.5|567
1652085900000|2022-05-09 08:45:00|6171.5|6170.5|6183.2|6182.2|6184|6183|6171.2|6170.2|807
1652086200000|2022-05-09 08:50:00|6183|6182|6187.7|6186.7|6190.5|6189.5|6180.7|6179.7|438
1652086500000|2022-05-09 08:55:00|6188|6187|6186.2|6185.2|6192|6191|6180.5|6179.5|342
1652086800000|2022-05-09 09:00:00|6186.7|6185.7|6185.2|6184.2|6187.7|6186.7|6180.5|6179.5|468
1652087100000|2022-05-09 09:05:00|6185.5|6184.5|6188|6187|6191|6190|6183.5|6182.5|814
1652087400000|2022-05-09 09:10:00|6187.7|6186.7|6208.7|6207.7|6208.7|6207.7|6187.2|6186.2|1129
1652087700000|2022-05-09 09:15:00|6208.2|6207.2|6188.7|6187.7|6208.5|6207.5|6187.5|6186.5|913
1652088000000|2022-05-09 09:20:00|6188.5|6187.5|6185.2|6184.2|6195.7|6194.7|6180.7|6179.7|448
1652088300000|2022-05-09 09:25:00|6185|6184|6182.2|6181.2|6192.2|6191.2|6180.2|6179.2|355
1652088600000|2022-05-09 09:30:00|6182.5|6181.5|6176.2|6175.2|6186.5|6185.5|6176|6175|436
1652088900000|2022-05-09 09:35:00|6176|6175|6172.2|6171.2|6182.2|6181.2|6172|6171|424
1652089200000|2022-05-09 09:40:00|6172.5|6171.5|6176.2|6175.2|6178|6177|6164.5|6163.5|438
1652089500000|2022-05-09 09:45:00|6176|6175|6166|6165|6176.7|6175.7|6163.2|6162.2|203
1652089800000|2022-05-09 09:50:00|6166.2|6165.2|6169.5|6168.5|6175.5|6174.5|6164.2|6163.2|343
1652090100000|2022-05-09 09:55:00|6169.2|6168.2|6180|6179|6182.5|6181.5|6162.2|6161.2|647
1652090400000|2022-05-09 10:00:00|6180.7|6179.7|6181.2|6180.2|6183.2|6182.2|6177.7|6176.7|364
1652090700000|2022-05-09 10:05:00|6181.5|6180.5|6177.7|6176.7|6186.2|6185.2|6172.2|6171.2|438
1652091000000|2022-05-09 10:10:00|6177.5|6176.5|6172.7|6171.7|6180|6179|6170.5|6169.5|437
1652091300000|2022-05-09 10:15:00|6172.5|6171.5|6169|6168|6176.7|6175.7|6164.7|6163.7|392
1652091600000|2022-05-09 10:20:00|6169.2|6168.2|6165.5|6164.5|6171.2|6170.2|6163.2|6162.2|211
1652091900000|2022-05-09 10:25:00|6165.7|6164.7|6160.7|6159.7|6169.2|6168.2|6158.2|6157.2|348
1652092200000|2022-05-09 10:30:00|6161|6160|6144.2|6143.2|6162|6161|6144.2|6143.2|438
1652092500000|2022-05-09 10:35:00|6144|6143|6138|6137|6146|6145|6137.2|6136.2|507
1652092800000|2022-05-09 10:40:00|6138.2|6137.2|6129.2|6128.2|6140.2|6139.2|6129|6128|671
1652093100000|2022-05-09 10:45:00|6129.5|6128.5|6138.7|6137.7|6138.7|6137.7|6121.5|6120.5|628
1652093400000|2022-05-09 10:50:00|6139|6138|6135|6134|6141.7|6140.7|6126.2|6125.2|416
1652093700000|2022-05-09 10:55:00|6134.2|6133.2|6123.7|6122.7|6135.2|6134.2|6120.5|6119.5|342
1652094000000|2022-05-09 11:00:00|6124.2|6123.2|6133.5|6132.5|6136.5|6135.5|6122.5|6121.5|475
1652094300000|2022-05-09 11:05:00|6133.2|6132.2|6132.7|6131.7|6137.2|6136.2|6131.2|6130.2|257
1652094600000|2022-05-09 11:10:00|6133|6132|6129.7|6128.7|6134.7|6133.7|6127.5|6126.5|336
1652094900000|2022-05-09 11:15:00|6130|6129|6127.7|6126.7|6131|6130|6124.5|6123.5|373
1652095200000|2022-05-09 11:20:00|6127.2|6126.2|6130|6129|6131.7|6130.7|6118.2|6117.2|383
1652095500000|2022-05-09 11:25:00|6129.5|6128.5|6126.2|6125.2|6131.5|6130.5|6125|6124|344
1652095800000|2022-05-09 11:30:00|6125.2|6124.2|6126.7|6125.7|6129.7|6128.7|6123.2|6122.2|528
1652096100000|2022-05-09 11:35:00|6127|6126|6122.2|6121.2|6133.2|6132.2|6119.7|6118.7|519
1652096400000|2022-05-09 11:40:00|6122.1|6121.1|6120.4|6119.4|6128.6|6127.6|6115.1|6114.1|422
1652096700000|2022-05-09 11:45:00|6120.6|6119.6|6131.1|6130.1|6133.1|6132.1|6116.6|6115.6|419
1652097000000|2022-05-09 11:50:00|6131.4|6130.4|6142.1|6141.1|6144.6|6143.6|6130.1|6129.1|609
1652097300000|2022-05-09 11:55:00|6141.9|6140.9|6147.6|6146.6|6149.6|6148.6|6140.6|6139.6|271
1652097600000|2022-05-09 12:00:00|6147.4|6146.4|6152.6|6151.6|6152.6|6151.6|6140.6|6139.6|381
1652097900000|2022-05-09 12:05:00|6152.4|6151.4|6159.6|6158.6|6164.6|6163.6|6148.6|6147.6|778
1652098200000|2022-05-09 12:10:00|6159.4|6158.4|6151.1|6150.1|6159.6|6158.6|6150.4|6149.4|308
1652098500000|2022-05-09 12:15:00|6150.9|6149.9|6146.6|6145.6|6151.1|6150.1|6144.1|6143.1|254
1652098800000|2022-05-09 12:20:00|6146.4|6145.4|6142.6|6141.6|6147.6|6146.6|6140.4|6139.4|216
1652099100000|2022-05-09 12:25:00|6142.4|6141.4|6132.9|6131.9|6142.4|6141.4|6132.1|6131.1|772
1652099400000|2022-05-09 12:30:00|6132.4|6131.4|6131.1|6130.1|6135.6|6134.6|6123.9|6122.9|1053
1652099700000|2022-05-09 12:35:00|6130.9|6129.9|6152.6|6151.6|6152.6|6151.6|6129.9|6128.9|728
1652100000000|2022-05-09 12:40:00|6152.9|6151.9|6156.9|6155.9|6162.9|6161.9|6151.1|6150.1|937
1652100300000|2022-05-09 12:45:00|6156.6|6155.6|6158.1|6157.1|6161.1|6160.1|6151.9|6150.9|370
1652100600000|2022-05-09 12:50:00|6158.4|6157.4|6161.1|6160.1|6165.9|6164.9|6156.4|6155.4|650
1652100900000|2022-05-09 12:55:00|6160.9|6159.9|6156.6|6155.6|6162.1|6161.1|6156.4|6155.4|406
1652101200000|2022-05-09 13:00:00|6156.9|6155.9|6156.4|6155.4|6158.1|6157.1|6150.1|6149.1|450
1652101500000|2022-05-09 13:05:00|6156.6|6155.6|6153.6|6152.6|6157.6|6156.6|6151.4|6150.4|356
1652101800000|2022-05-09 13:10:00|6153.9|6152.9|6163.1|6162.1|6163.6|6162.6|6150.1|6149.1|373
1652102100000|2022-05-09 13:15:00|6162.9|6161.9|6154.1|6153.1|6166.1|6165.1|6153.9|6152.9|475
1652102400000|2022-05-09 13:20:00|6154.4|6153.4|6157.1|6156.1|6161.1|6160.1|6149.1|6148.1|616
1652102700000|2022-05-09 13:25:00|6157.4|6156.4|6151.1|6150.1|6160.1|6159.1|6151.1|6150.1|550
1652103000000|2022-05-09 13:30:00|6151.6|6150.6|6153.1|6152.1|6157.1|6156.1|6142.9|6141.9|1084
1652103300000|2022-05-09 13:35:00|6153.6|6152.6|6160.1|6159.1|6166.1|6165.1|6146.1|6145.1|1011
1652103600000|2022-05-09 13:40:00|6159.6|6158.6|6162.1|6161.1|6166.1|6165.1|6149.6|6148.6|691
1652103900000|2022-05-09 13:45:00|6161.6|6160.6|6145.4|6144.4|6161.6|6160.6|6141.1|6140.1|686
1652104200000|2022-05-09 13:50:00|6145.6|6144.6|6164.6|6163.6|6165.9|6164.9|6139.9|6138.9|567
1652104500000|2022-05-09 13:55:00|6163.6|6162.6|6152.9|6151.9|6164.1|6163.1|6148.1|6147.1|504
1652104800000|2022-05-09 14:00:00|6152.6|6151.6|6150.9|6149.9|6159.1|6158.1|6142.6|6141.6|600
1652105100000|2022-05-09 14:05:00|6151.1|6150.1|6141.1|6140.1|6153.4|6152.4|6137.6|6136.6|599
1652105400000|2022-05-09 14:10:00|6141.3|6140.3|6158.1|6157.1|6161.3|6160.3|6141.3|6140.3|682
1652105700000|2022-05-09 14:15:00|6157.8|6156.8|6150.1|6149.1|6163.8|6162.8|6147.3|6146.3|647
1652106000000|2022-05-09 14:20:00|6149.8|6148.8|6142.8|6141.8|6154.3|6153.3|6142.3|6141.3|625
1652106300000|2022-05-09 14:25:00|6141.8|6140.8|6130.1|6129.1|6147.8|6146.8|6128.8|6127.8|868
1652106600000|2022-05-09 14:30:00|6129.8|6128.8|6130.6|6129.6|6130.6|6129.6|6121.1|6120.1|625
1652106900000|2022-05-09 14:35:00|6130.1|6129.1|6125.1|6124.1|6136.3|6135.3|6124.3|6123.3|727
1652107200000|2022-05-09 14:40:00|6124.8|6123.8|6133.8|6132.8|6136.3|6135.3|6124.1|6123.1|620
1652107500000|2022-05-09 14:45:00|6134.8|6133.8|6136.3|6135.3|6141.3|6140.3|6131.6|6130.6|603
1652107800000|2022-05-09 14:50:00|6136.6|6135.6|6128.3|6127.3|6142.6|6141.6|6128.1|6127.1|728
1652108100000|2022-05-09 14:55:00|6127.8|6126.8|6122.8|6121.8|6131.1|6130.1|6122.8|6121.8|1705
1652108400000|2022-05-09 15:00:00|6122.6|6121.6|6124.3|6123.3|6127.3|6126.3|6118.1|6117.1|932
1652108700000|2022-05-09 15:05:00|6123.8|6122.8|6113.3|6112.3|6123.8|6122.8|6109.3|6108.3|984
1652109000000|2022-05-09 15:10:00|6113.1|6112.1|6114.8|6113.8|6123.3|6122.3|6112.6|6111.6|757
1652109300000|2022-05-09 15:15:00|6114.3|6113.3|6117.1|6116.1|6122.6|6121.6|6113.6|6112.6|819
1652109600000|2022-05-09 15:20:00|6116.8|6115.8|6106.1|6105.1|6117.6|6116.6|6105.1|6104.1|996
1652109900000|2022-05-09 15:25:00|6105.8|6104.8|6094.6|6093.6|6107.1|6106.1|6093.8|6092.8|2078
1652110200000|2022-05-09 15:30:00|6089.6|6087.6|6083.8|6081.8|6093.1|6091.1|6067.3|6065.3|5055
1652110500000|2022-05-09 15:35:00|6082.1|6080.1|6100.1|6098.1|6100.1|6098.1|6080.1|6078.1|3070
1652110800000|2022-05-09 15:40:00|6099.6|6097.6|6102.6|6100.6|6110.3|6108.3|6095.3|6093.3|653
1652111100000|2022-05-09 15:45:00|6102.3|6100.3|6102.8|6100.8|6106.6|6104.6|6097.6|6095.6|345
1652111400000|2022-05-09 15:50:00|6102.6|6100.6|6117.3|6115.3|6117.8|6115.8|6102.6|6100.6|396
1652111700000|2022-05-09 15:55:00|6117.6|6115.6|6113.3|6111.3|6119.3|6117.3|6109.3|6107.3|228
1652112000000|2022-05-09 16:00:00|6113.6|6111.6|6099.6|6097.6|6113.6|6111.6|6095.1|6093.1|509
1652112300000|2022-05-09 16:05:00|6099.1|6097.1|6120.8|6118.8|6127.1|6125.1|6098.1|6096.1|254
1652112600000|2022-05-09 16:10:00|6121.1|6119.1|6134.6|6132.6|6138.6|6136.6|6121.1|6119.1|340
1652112900000|2022-05-09 16:15:00|6134.3|6132.3|6139.1|6137.1|6147.1|6145.1|6133.8|6131.8|315
1652113200000|2022-05-09 16:20:00|6138.8|6136.8|6141.3|6139.3|6146.1|6144.1|6133.3|6131.3|183
1652113500000|2022-05-09 16:25:00|6142.8|6140.8|6133.1|6131.1|6144.6|6142.6|6128.8|6126.8|178
1652113800000|2022-05-09 16:30:00|6132.6|6130.6|6136.6|6134.6|6142.6|6140.6|6127.6|6125.6|137
1652114100000|2022-05-09 16:35:00|6136.3|6134.3|6118.6|6116.6|6136.3|6134.3|6118.3|6116.3|111
1652114400000|2022-05-09 16:40:00|6118.8|6116.8|6116.8|6114.8|6123.8|6121.8|6115.8|6113.8|132
1652114700000|2022-05-09 16:45:00|6116.6|6114.6|6116.1|6114.1|6117.3|6115.3|6112.3|6110.3|144
1652115000000|2022-05-09 16:50:00|6115.8|6113.8|6111.6|6109.6|6116.3|6114.3|6109.1|6107.1|112
1652115300000|2022-05-09 16:55:00|6111.1|6109.1|6109.1|6107.1|6116.1|6114.1|6108.8|6106.8|146
1652115600000|2022-05-09 17:00:00|6108.8|6106.8|6106.3|6104.3|6114.6|6112.6|6105.3|6103.3|195
1652115900000|2022-05-09 17:05:00|6106.1|6104.1|6105.6|6103.6|6109.6|6107.6|6102.3|6100.3|141
1652116200000|2022-05-09 17:10:00|6105.3|6103.3|6097.8|6095.8|6105.3|6103.3|6096.6|6094.6|193
1652116500000|2022-05-09 17:15:00|6097.6|6095.6|6106.3|6104.3|6109.1|6107.1|6096.8|6094.8|88
1652116800000|2022-05-09 17:20:00|6106.1|6104.1|6103.6|6101.6|6107.1|6105.1|6100.1|6098.1|70
1652117100000|2022-05-09 17:25:00|6103.8|6101.8|6114.1|6112.1|6116.8|6114.8|6103.3|6101.3|105
1652117400000|2022-05-09 17:30:00|6114.3|6112.3|6102.3|6100.3|6119.1|6117.1|6101.8|6099.8|95
1652117700000|2022-05-09 17:35:00|6102.1|6100.1|6099.6|6097.6|6102.3|6100.3|6095.3|6093.3|69
1652118000000|2022-05-09 17:40:00|6099.3|6097.3|6116.6|6114.6|6117.1|6115.1|6098.3|6096.3|133
1652118300000|2022-05-09 17:45:00|6116.8|6114.8|6110.6|6108.6|6119.6|6117.6|6108.8|6106.8|118
1652118600000|2022-05-09 17:50:00|6110.8|6108.8|6095.8|6093.8|6112.8|6110.8|6093.3|6091.3|154
1652118900000|2022-05-09 17:55:00|6095.6|6093.6|6109.1|6107.1|6109.6|6107.6|6095.3|6093.3|125
1652119200000|2022-05-09 18:00:00|6108.6|6106.6|6114.1|6112.1|6117.6|6115.6|6107.8|6105.8|113
1652119500000|2022-05-09 18:05:00|6113.8|6111.8|6109.8|6107.8|6117.1|6115.1|6106.1|6104.1|139
1652119800000|2022-05-09 18:10:00|6109.6|6107.6|6109.8|6107.8|6116.1|6114.1|6105.6|6103.6|110
1652120100000|2022-05-09 18:15:00|6109.6|6107.6|6119.6|6117.6|6120.8|6118.8|6109.6|6107.6|104
1652120400000|2022-05-09 18:20:00|6119.3|6117.3|6105.1|6103.1|6119.3|6117.3|6103.3|6101.3|81
1652120700000|2022-05-09 18:25:00|6104.8|6102.8|6101.6|6099.6|6106.6|6104.6|6096.8|6094.8|184
1652121000000|2022-05-09 18:30:00|6101.1|6099.1|6099.3|6097.3|6105.1|6103.1|6093.6|6091.6|149
1652121300000|2022-05-09 18:35:00|6099.6|6097.6|6100.6|6098.6|6107.6|6105.6|6097.1|6095.1|111
1652121600000|2022-05-09 18:40:00|6100.3|6098.3|6102.1|6100.1|6106.6|6104.6|6097.8|6095.8|102
1652121900000|2022-05-09 18:45:00|6102.3|6100.3|6103.1|6101.1|6113.6|6111.6|6101.3|6099.3|105
1652122200000|2022-05-09 18:50:00|6102.8|6100.8|6106.3|6104.3|6110.3|6108.3|6095.6|6093.6|93
1652122500000|2022-05-09 18:55:00|6106.1|6104.1|6113.1|6111.1|6118.1|6116.1|6106.1|6104.1|97
1652122800000|2022-05-09 19:00:00|6114.6|6112.6|6112.3|6110.3|6123.3|6121.3|6110.1|6108.1|113
1652123100000|2022-05-09 19:05:00|6112.1|6110.1|6111.1|6109.1|6123.1|6121.1|6108.6|6106.6|190
1652123400000|2022-05-09 19:10:00|6110.8|6108.8|6121.3|6119.3|6122.3|6120.3|6109.6|6107.6|111
1652123700000|2022-05-09 19:15:00|6121.1|6119.1|6112.6|6110.6|6123.6|6121.6|6108.8|6106.8|70
1652124000000|2022-05-09 19:20:00|6112.3|6110.3|6097.1|6095.1|6112.3|6110.3|6096.8|6094.8|79
1652124300000|2022-05-09 19:25:00|6096.8|6094.8|6093.1|6091.1|6100.6|6098.6|6089.6|6087.6|95
1652124600000|2022-05-09 19:30:00|6092.8|6090.8|6090.1|6088.1|6092.8|6090.8|6083.1|6081.1|334
1652124900000|2022-05-09 19:35:00|6090.3|6088.3|6091.8|6089.8|6095.1|6093.1|6086.1|6084.1|253
1652125200000|2022-05-09 19:40:00|6091.6|6089.6|6082.1|6080.1|6093.8|6091.8|6081.6|6079.6|122
1652125500000|2022-05-09 19:45:00|6082.6|6080.6|6072.1|6070.1|6085.6|6083.6|6069.6|6067.6|307
1652125800000|2022-05-09 19:50:00|6072.3|6070.3|6069.6|6067.6|6072.3|6070.3|6062.3|6060.3|377
1652126100000|2022-05-09 19:55:00|6070.1|6068.1|6081.6|6079.6|6087.3|6085.3|6070.1|6068.1|408
1652126400000|2022-05-09 20:00:00|6082.4|6078.4|6095.6|6091.6|6098.2|6094.2|6082.3|6078.3|0
1652126700000|2022-05-09 20:05:00|6095.7|6091.7|6095.5|6091.5|6103.9|6099.9|6091.4|6087.4|0
1652127000000|2022-05-09 20:10:00|6095.8|6091.8|6101.8|6097.8|6105.1|6101.1|6094.3|6090.3|0
1652127300000|2022-05-09 20:15:00|6101.5|6097.5|6093.8|6089.8|6102.3|6098.3|6093.4|6089.4|0
1652127600000|2022-05-09 20:20:00|6094|6090|6093.9|6089.9|6094.7|6090.7|6093.5|6089.5|0
1652127900000|2022-05-09 20:25:00|6094.4|6090.4|6091.6|6087.6|6095.6|6091.6|6088.3|6084.3|0
1652128200000|2022-05-09 20:30:00|6091.5|6087.5|6088.1|6084.1|6094.5|6090.5|6087.1|6083.1|0
1652128500000|2022-05-09 20:35:00|6087.9|6083.9|6085.5|6081.5|6089.3|6085.3|6084|6080|0
1652128800000|2022-05-09 20:40:00|6085.6|6081.6|6085.5|6081.5|6086|6082|6083.4|6079.4|0
1652129100000|2022-05-09 20:45:00|6085.6|6081.6|6086.5|6082.5|6088.2|6084.2|6084.4|6080.4|0
1652129400000|2022-05-09 20:50:00|6086.3|6082.3|6086.6|6082.6|6087.5|6083.5|6084.5|6080.5|0
1652129700000|2022-05-09 20:55:00|6087.1|6083.1|6085.7|6081.7|6087.3|6083.3|6084.3|6080.3|0
1652130000000|2022-05-09 21:00:00|6085.4|6081.4|6086.6|6082.6|6086.8|6082.8|6085.1|6081.1|0
1652130300000|2022-05-09 21:05:00|6086.4|6082.4|6086.6|6082.6|6086.8|6082.8|6086.3|6082.3|0
1652130600000|2022-05-09 21:10:00|6086.8|6082.8|6086.9|6082.9|6086.9|6082.9|6086.6|6082.6|0
1652130900000|2022-05-09 21:15:00|6086.7|6082.7|6086.5|6082.5|6087|6083|6086.2|6082.2|0
1652131200000|2022-05-09 21:20:00|6086.6|6082.6|6086.2|6082.2|6087.1|6083.1|6085.7|6081.7|0
1652131500000|2022-05-09 21:25:00|6086.7|6082.7|6085.3|6081.3|6086.7|6082.7|6085.3|6081.3|0
1652131800000|2022-05-09 21:30:00|6085.6|6081.6|6085|6081|6085.6|6081.6|6084.4|6080.4|0
1652132100000|2022-05-09 21:35:00|6084.9|6080.9|6084.8|6080.8|6084.9|6080.9|6084.4|6080.4|0
1652132400000|2022-05-09 21:40:00|6084.6|6080.6|6084.9|6080.9|6085.3|6081.3|6084.2|6080.2|0
1652132700000|2022-05-09 21:45:00|6084.7|6080.7|6084.9|6080.9|6085.2|6081.2|6084.7|6080.7|0
1652133000000|2022-05-09 21:50:00|6085|6081|6086.3|6082.3|6086.3|6082.3|6085|6081|0
1652133300000|2022-05-09 21:55:00|6086.4|6082.4|6089|6085|6089.7|6085.7|6086.4|6082.4|0
1652133600000|2022-05-09 22:00:00|6089.1|6085.1|6093.8|6089.8|6101.1|6097.1|6089.1|6085.1|0
1652133900000|2022-05-09 22:05:00|6094.2|6090.2|6093.6|6089.6|6096.9|6092.9|6093.4|6089.4|0
1652134200000|2022-05-09 22:10:00|6093.7|6089.7|6097.6|6093.6|6098|6094|6090.8|6086.8|0
1652134500000|2022-05-09 22:15:00|6098.3|6094.3|6099.5|6095.5|6100.6|6096.6|6096.9|6092.9|0
1652134800000|2022-05-09 22:20:00|6099.7|6095.7|6100|6096|6101.4|6097.4|6098.7|6094.7|0
1652135100000|2022-05-09 22:25:00|6100.4|6096.4|6100.2|6096.2|6100.9|6096.9|6099.9|6095.9|0
1652135400000|2022-05-09 22:30:00|6100.5|6096.5|6104.4|6100.4|6105.1|6101.1|6100|6096|0
1652135700000|2022-05-09 22:35:00|6104.7|6100.7|6104.6|6100.6|6105.6|6101.6|6104.3|6100.3|0
1652136000000|2022-05-09 22:40:00|6104.5|6100.5|6102.7|6098.7|6104.8|6100.8|6101.7|6097.7|0
1652136300000|2022-05-09 22:45:00|6102.9|6098.9|6105|6101|6105|6101|6101.3|6097.3|0
1652136600000|2022-05-09 22:50:00|6104.3|6100.3|6103.5|6099.5|6104.3|6100.3|6102.7|6098.7|0
1652136900000|2022-05-09 22:55:00|6103.3|6099.3|6102.9|6098.9|6103.8|6099.8|6101.2|6097.2|0
1652137200000|2022-05-09 23:00:00|6103|6099|6102.6|6098.6|6103.8|6099.8|6101.9|6097.9|0
1652137500000|2022-05-09 23:05:00|6102.8|6098.8|6101.5|6097.5|6103.8|6099.8|6101.5|6097.5|0
1652137800000|2022-05-09 23:10:00|6101.7|6097.7|6095.9|6091.9|6101.8|6097.8|6095.9|6091.9|0
1652138100000|2022-05-09 23:15:00|6096|6092|6095.9|6092.9|6096.8|6093.3|6092.1|6089.1|0
1652138400000|2022-05-09 23:20:00|6096|6093|6093|6090|6097.9|6094.9|6091.5|6088.5|0
1652138700000|2022-05-09 23:25:00|6093.4|6090.4|6092.2|6089.2|6093.4|6090.4|6088.5|6085.5|0
1652139000000|2022-05-09 23:30:00|6092.4|6089.4|6095|6092|6095|6092|6091.5|6088.5|0
1652139300000|2022-05-09 23:35:00|6095.2|6092.2|6095.2|6092.2|6096.1|6093.1|6092.2|6089.2|0
1652139600000|2022-05-09 23:40:00|6095.5|6092.5|6097.6|6094.6|6099.9|6096.9|6094.5|6091.5|0
1652139900000|2022-05-09 23:45:00|6098|6095|6094.5|6091.5|6100.7|6097.7|6094.5|6091.5|0
1652140200000|2022-05-09 23:50:00|6095|6092|6098|6095|6099.4|6096.4|6094.3|6091.3|0
1652140500000|2022-05-09 23:55:00|6097.6|6094.6|6101.1|6098.1|6103|6100|6097.6|6094.6|0
1652140800000|2022-05-10 00:00:00|6100.7|6097.7|6091.5|6088.5|6102.1|6099.1|6090.7|6087.7|0
1652141100000|2022-05-10 00:05:00|6091.7|6088.7|6087.7|6084.7|6092.2|6089.2|6087.6|6084.6|0
1652141400000|2022-05-10 00:10:00|6088.1|6085.1|6070.9|6067.9|6088.8|6085.8|6070.9|6067.9|0
1652141700000|2022-05-10 00:15:00|6070.8|6067.8|6030|6027|6070.8|6067.8|6026.8|6023.8|0
1652142000000|2022-05-10 00:20:00|6029.2|6026.2|6033.4|6030.4|6035.3|6032.3|6024.8|6021.8|0
1652142300000|2022-05-10 00:25:00|6031.7|6028.7|6033.6|6030.6|6036.9|6033.9|6030|6027|0
1652142600000|2022-05-10 00:30:00|6034.4|6031.4|6041.4|6038.4|6041.4|6038.4|6031.9|6028.9|0
1652142900000|2022-05-10 00:35:00|6040.5|6037.5|6038.7|6035.7|6045.6|6042.6|6038.7|6035.7|0
1652143200000|2022-05-10 00:40:00|6040.4|6037.4|6038.9|6035.9|6040.4|6037.4|6029.3|6026.3|0
1652143500000|2022-05-10 00:45:00|6038.8|6035.8|6029.4|6026.4|6042.3|6039.3|6028.6|6025.6|0
1652143800000|2022-05-10 00:50:00|6030.2|6027.2|6030.3|6027.3|6032|6029|6025.1|6022.1|0
1652144100000|2022-05-10 00:55:00|6028.6|6025.6|6039.6|6036.6|6039.6|6036.6|6028.6|6025.6|0
1652144400000|2022-05-10 01:00:00|6040.5|6037.5|6037|6034|6042.2|6039.2|6033.6|6030.6|0
1652144700000|2022-05-10 01:05:00|6037.1|6034.1|6051|6048|6051|6048|6037|6034|0
1652145000000|2022-05-10 01:10:00|6052.7|6049.7|6044.3|6041.3|6054.5|6051.5|6037.3|6034.3|0
1652145300000|2022-05-10 01:15:00|6045.9|6042.9|6044.5|6041.5|6054.9|6051.9|6042.8|6039.8|0
1652145600000|2022-05-10 01:20:00|6044.6|6041.6|6039|6036|6047.1|6044.1|6037.3|6034.3|0
1652145900000|2022-05-10 01:25:00|6040.7|6037.7|6039.1|6036.1|6044.2|6041.2|6033.9|6030.9|0
1652146200000|2022-05-10 01:30:00|6038.2|6035.2|6039.1|6036.1|6039.2|6036.2|6032.2|6029.2|0
1652146500000|2022-05-10 01:35:00|6037.4|6034.4|6041.1|6038.1|6042|6039|6028.8|6025.8|0
1652146800000|2022-05-10 01:40:00|6040.3|6037.3|6044.5|6041.5|6049.7|6046.7|6040.3|6037.3|0
1652147100000|2022-05-10 01:45:00|6043.6|6040.6|6046.3|6043.3|6047.2|6044.2|6039.4|6036.4|0
1652147400000|2022-05-10 01:50:00|6047.1|6044.1|6065.3|6062.3|6065.3|6062.3|6046.3|6043.3|0
1652147700000|2022-05-10 01:55:00|6066.2|6063.2|6070.4|6067.4|6073.9|6070.9|6065.3|6062.3|0
1652148000000|2022-05-10 02:00:00|6070.5|6067.5|6072.2|6069.2|6075.6|6072.6|6068.7|6065.7|0
1652148300000|2022-05-10 02:05:00|6073.9|6070.9|6075.6|6072.6|6077.3|6074.3|6066.9|6063.9|0
1652148600000|2022-05-10 02:10:00|6077.3|6074.3|6080.8|6077.8|6084.2|6081.2|6076.4|6073.4|0
1652148900000|2022-05-10 02:15:00|6079.1|6076.1|6080.7|6077.7|6080.8|6077.8|6073.9|6070.9|0
1652149200000|2022-05-10 02:20:00|6080.8|6077.8|6083.2|6080.2|6087.5|6084.5|6079|6076|0
1652149500000|2022-05-10 02:25:00|6084.1|6081.1|6099.6|6096.6|6099.6|6096.6|6083.2|6080.2|0
1652149800000|2022-05-10 02:30:00|6098.7|6095.7|6092.7|6089.7|6099.6|6096.6|6091.9|6088.9|0
1652150100000|2022-05-10 02:35:00|6091|6088|6098|6095|6098|6095|6089.2|6086.2|0
1652150400000|2022-05-10 02:40:00|6098.8|6095.8|6089.4|6086.4|6098.8|6095.8|6089.4|6086.4|0
1652150700000|2022-05-10 02:45:00|6087.7|6084.7|6091.4|6088.4|6096.2|6093.2|6087.7|6084.7|0
1652151000000|2022-05-10 02:50:00|6093.1|6090.1|6091.4|6088.4|6094|6091|6089.6|6086.6|0
1652151300000|2022-05-10 02:55:00|6092.2|6089.2|6088|6085|6093.1|6090.1|6086.3|6083.3|0
1652151600000|2022-05-10 03:00:00|6089.7|6086.7|6089.8|6086.8|6091.5|6088.5|6086.3|6083.3|0
1652151900000|2022-05-10 03:05:00|6088.1|6085.1|6088.1|6085.1|6091.6|6088.6|6084.7|6081.7|0
1652152200000|2022-05-10 03:10:00|6086.4|6083.4|6088|6085|6088.1|6085.1|6084.7|6081.7|0
1652152500000|2022-05-10 03:15:00|6087.2|6084.2|6084.7|6081.7|6089.7|6086.7|6082.9|6079.9|0
1652152800000|2022-05-10 03:20:00|6083|6080|6077.8|6074.8|6083|6080|6076|6073|0
1652153100000|2022-05-10 03:25:00|6077.7|6074.7|6079.1|6076.1|6079.6|6076.6|6076|6073|0
1652153400000|2022-05-10 03:30:00|6077.4|6074.4|6077.4|6074.4|6079.1|6076.1|6075.6|6072.6|0
1652153700000|2022-05-10 03:35:00|6077.3|6074.3|6080.8|6077.8|6081.7|6078.7|6077.3|6074.3|0
1652154000000|2022-05-10 03:40:00|6082.5|6079.5|6082.5|6079.5|6084.4|6081.4|6080.8|6077.8|0
1652154300000|2022-05-10 03:45:00|6080.8|6077.8|6087.7|6084.7|6089.4|6086.4|6080.8|6077.8|0
1652154600000|2022-05-10 03:50:00|6088.5|6085.5|6094.4|6091.4|6096.1|6093.1|6087.6|6084.6|0
1652154900000|2022-05-10 03:55:00|6096.1|6093.1|6096.1|6093.1|6096.1|6093.1|6094.4|6091.4|0
1652155200000|2022-05-10 04:00:00|6094.4|6091.4|6094.5|6091.5|6096.1|6093.1|6094.4|6091.4|0
1652155500000|2022-05-10 04:05:00|6094.6|6091.6|6092.9|6089.9|6096.2|6093.2|6092.8|6089.8|0
1652155800000|2022-05-10 04:10:00|6092.8|6089.8|6091.2|6088.2|6094.6|6091.6|6091.2|6088.2|0
1652156100000|2022-05-10 04:15:00|6090.3|6087.3|6091.1|6088.1|6091.2|6088.2|6089.4|6086.4|0
1652156400000|2022-05-10 04:20:00|6092.8|6089.8|6092.7|6089.7|6094.5|6091.5|6092.6|6089.6|0
1652156700000|2022-05-10 04:25:00|6094.3|6091.3|6091|6088|6094.4|6091.4|6091|6088|0
1652157000000|2022-05-10 04:30:00|6092.7|6089.7|6092.9|6089.9|6096.3|6093.3|6091|6088|0
1652157300000|2022-05-10 04:35:00|6094.5|6091.5|6094.6|6091.6|6096.4|6093.4|6091.1|6088.1|0
1652157600000|2022-05-10 04:40:00|6096.3|6093.3|6101.4|6098.4|6101.4|6098.4|6096.2|6093.2|0
1652157900000|2022-05-10 04:45:00|6103|6100|6101.4|6098.4|6105.6|6102.6|6101.4|6098.4|0
1652158200000|2022-05-10 04:50:00|6099.8|6096.8|6096.3|6093.3|6101.5|6098.5|6096.3|6093.3|0
1652158500000|2022-05-10 04:55:00|6094.6|6091.6|6094.7|6091.7|6098.1|6095.1|6092.9|6089.9|0
1652158800000|2022-05-10 05:00:00|6096.4|6093.4|6093.2|6090.2|6100|6097|6093.2|6090.2|0
1652159100000|2022-05-10 05:05:00|6094.9|6091.9|6104.9|6101.9|6106.8|6103.8|6094.9|6091.9|0
1652159400000|2022-05-10 05:10:00|6105|6102|6105.4|6102.4|6105.4|6102.4|6103.7|6100.7|0
1652159700000|2022-05-10 05:15:00|6103.8|6100.8|6105.4|6102.4|6107.1|6104.1|6098.6|6095.6|0
1652160000000|2022-05-10 05:20:00|6103.7|6100.7|6102.1|6099.1|6105.4|6102.4|6096.8|6093.8|0
1652160300000|2022-05-10 05:25:00|6101.2|6098.2|6112.7|6109.7|6115.8|6112.8|6100.4|6097.4|0
1652160600000|2022-05-10 05:30:00|6114.4|6111.4|6119.5|6116.5|6121.2|6118.2|6114.3|6111.3|0
1652160900000|2022-05-10 05:35:00|6118.7|6115.7|6118.1|6115.1|6121.5|6118.5|6117.8|6114.8|0
1652161200000|2022-05-10 05:40:00|6119.8|6116.8|6116.6|6113.6|6123.3|6120.3|6113.4|6110.4|0
1652161500000|2022-05-10 05:45:00|6116.7|6113.7|6121.4|6118.4|6127.4|6124.4|6116.6|6113.6|0
1652161800000|2022-05-10 05:50:00|6122.3|6119.3|6112.9|6109.9|6126.6|6123.6|6111.1|6108.1|0
1652162100000|2022-05-10 05:55:00|6114.5|6111.5|6114.5|6111.5|6117.9|6114.9|6111.8|6108.8|0
1652162400000|2022-05-10 06:00:00|6113.5|6110.5|6130.3|6128.3|6132.3|6130.3|6106.1|6104.1|547
1652162700000|2022-05-10 06:05:00|6130.6|6128.6|6131.3|6129.3|6138.1|6136.1|6127.6|6125.6|339
1652163000000|2022-05-10 06:10:00|6131.1|6129.1|6149.3|6147.3|6151.6|6149.6|6130.3|6128.3|197
1652163300000|2022-05-10 06:15:00|6149.1|6147.1|6142.3|6140.3|6149.3|6147.3|6140.3|6138.3|116
1652163600000|2022-05-10 06:20:00|6142.6|6140.6|6155.1|6153.1|6155.8|6153.8|6142.6|6140.6|127
1652163900000|2022-05-10 06:25:00|6156.1|6154.1|6150.3|6148.3|6157.6|6155.6|6149.3|6147.3|220
1652164200000|2022-05-10 06:30:00|6150.1|6148.1|6151.3|6149.3|6156.1|6154.1|6149.3|6147.3|130
1652164500000|2022-05-10 06:35:00|6151.6|6149.6|6161.6|6159.6|6162.8|6160.8|6151.3|6149.3|200
1652164800000|2022-05-10 06:40:00|6161.3|6159.3|6172.3|6170.3|6173.6|6171.6|6158.6|6156.6|205
1652165100000|2022-05-10 06:45:00|6171.6|6169.6|6166.3|6164.3|6176.3|6174.3|6166.1|6164.1|250
1652165400000|2022-05-10 06:50:00|6166.6|6164.6|6170.1|6168.1|6175.6|6173.6|6163.6|6161.6|456
1652165700000|2022-05-10 06:55:00|6169.8|6167.8|6165.1|6163.1|6180.3|6178.3|6165.1|6163.1|590
1652166000000|2022-05-10 07:00:00|6164.6|6163.6|6139.8|6138.8|6169.3|6168.3|6135.3|6134.3|2935
1652166300000|2022-05-10 07:05:00|6140.1|6139.1|6137.3|6136.3|6155.3|6154.3|6136.8|6135.8|1283
1652166600000|2022-05-10 07:10:00|6137.1|6136.1|6143.3|6142.3|6144.3|6143.3|6128.6|6127.6|945
1652166900000|2022-05-10 07:15:00|6143.6|6142.6|6153.1|6152.1|6157.1|6156.1|6140.1|6139.1|825
1652167200000|2022-05-10 07:20:00|6153.3|6152.3|6170.8|6169.8|6171.1|6170.1|6151.8|6150.8|687
1652167500000|2022-05-10 07:25:00|6170.6|6169.6|6160.6|6159.6|6170.8|6169.8|6157.1|6156.1|603
1652167800000|2022-05-10 07:30:00|6160.8|6159.8|6137.1|6136.1|6160.8|6159.8|6132.8|6131.8|964
1652168100000|2022-05-10 07:35:00|6138.3|6137.3|6153.8|6152.8|6158.8|6157.8|6135.1|6134.1|764
1652168400000|2022-05-10 07:40:00|6153.9|6152.9|6148.4|6147.4|6160.7|6159.7|6142.7|6141.7|661
1652168700000|2022-05-10 07:45:00|6148.2|6147.2|6139.9|6138.9|6151.4|6150.4|6133.9|6132.9|553
1652169000000|2022-05-10 07:50:00|6139.7|6138.7|6133.9|6132.9|6144.9|6143.9|6132.7|6131.7|578
1652169300000|2022-05-10 07:55:00|6134.2|6133.2|6133.7|6132.7|6145.4|6144.4|6129.9|6128.9|481
1652169600000|2022-05-10 08:00:00|6133.4|6132.4|6139.9|6138.9|6141.4|6140.4|6129.7|6128.7|544
1652169900000|2022-05-10 08:05:00|6139.7|6138.7|6153.2|6152.2|6153.7|6152.7|6135.2|6134.2|551
1652170200000|2022-05-10 08:10:00|6152.9|6151.9|6143.7|6142.7|6152.9|6151.9|6141.9|6140.9|450
1652170500000|2022-05-10 08:15:00|6143.4|6142.4|6157.9|6156.9|6158.7|6157.7|6143.2|6142.2|568
1652170800000|2022-05-10 08:20:00|6157.7|6156.7|6159.7|6158.7|6163.4|6162.4|6154.2|6153.2|658
1652171100000|2022-05-10 08:25:00|6159.4|6158.4|6158.4|6157.4|6161.7|6160.7|6154.9|6153.9|412
1652171400000|2022-05-10 08:30:00|6158.7|6157.7|6170.4|6169.4|6170.9|6169.9|6158.7|6157.7|645
1652171700000|2022-05-10 08:35:00|6170.2|6169.2|6174.4|6173.4|6179.2|6178.2|6169.4|6168.4|703
1652172000000|2022-05-10 08:40:00|6174.7|6173.7|6162.4|6161.4|6175.2|6174.2|6158.4|6157.4|558
1652172300000|2022-05-10 08:45:00|6162.7|6161.7|6159.9|6158.9|6163.9|6162.9|6156.7|6155.7|305
1652172600000|2022-05-10 08:50:00|6159.7|6158.7|6147.4|6146.4|6163.4|6162.4|6146.9|6145.9|368
1652172900000|2022-05-10 08:55:00|6147.2|6146.2|6154.9|6153.9|6156.4|6155.4|6147.2|6146.2|262
1652173200000|2022-05-10 09:00:00|6155.2|6154.2|6152.2|6151.2|6158.9|6157.9|6148.2|6147.2|601
1652173500000|2022-05-10 09:05:00|6152.4|6151.4|6166.4|6165.4|6166.4|6165.4|6150.9|6149.9|536
1652173800000|2022-05-10 09:10:00|6166.2|6165.2|6166.9|6165.9|6167.7|6166.7|6159.9|6158.9|334
1652174100000|2022-05-10 09:15:00|6167.2|6166.2|6162.9|6161.9|6169.2|6168.2|6161.7|6160.7|469
1652174400000|2022-05-10 09:20:00|6163.2|6162.2|6163.4|6162.4|6169.7|6168.7|6159.4|6158.4|464
1652174700000|2022-05-10 09:25:00|6163.7|6162.7|6159.9|6158.9|6167.4|6166.4|6157.4|6156.4|425
1652175000000|2022-05-10 09:30:00|6160.2|6159.2|6169.7|6168.7|6169.9|6168.9|6159.7|6158.7|447
1652175300000|2022-05-10 09:35:00|6169.4|6168.4|6173.2|6172.2|6173.2|6172.2|6163.9|6162.9|341
1652175600000|2022-05-10 09:40:00|6172.9|6171.9|6160.9|6159.9|6175.7|6174.7|6160.7|6159.7|339
1652175900000|2022-05-10 09:45:00|6160.7|6159.7|6151.9|6150.9|6162.4|6161.4|6150.7|6149.7|607
1652176200000|2022-05-10 09:50:00|6152.2|6151.2|6140.9|6139.9|6156.2|6155.2|6140.9|6139.9|683
1652176500000|2022-05-10 09:55:00|6141.2|6140.2|6135.7|6134.7|6143.7|6142.7|6133.7|6132.7|629
1652176800000|2022-05-10 10:00:00|6135.9|6134.9|6134.9|6133.9|6141.2|6140.2|6129.7|6128.7|564
1652177100000|2022-05-10 10:05:00|6135.2|6134.2|6135.9|6134.9|6145.7|6144.7|6133.2|6132.2|471
1652177400000|2022-05-10 10:10:00|6136.2|6135.2|6135.2|6134.2|6143.9|6142.9|6134.9|6133.9|331
1652177700000|2022-05-10 10:15:00|6135.4|6134.4|6137.4|6136.4|6139.2|6138.2|6127.4|6126.4|606
1652178000000|2022-05-10 10:20:00|6137.7|6136.7|6141.7|6140.7|6141.9|6140.9|6133.2|6132.2|499
1652178300000|2022-05-10 10:25:00|6141.9|6140.9|6142.2|6141.2|6145.2|6144.2|6137.9|6136.9|313
1652178600000|2022-05-10 10:30:00|6141.9|6140.9|6150.7|6149.7|6151.4|6150.4|6141.2|6140.2|350
1652178900000|2022-05-10 10:35:00|6150.9|6149.9|6149.2|6148.2|6151.2|6150.2|6146.9|6145.9|256
1652179200000|2022-05-10 10:40:00|6149.7|6148.7|6145.9|6144.9|6150.9|6149.9|6145.4|6144.4|279
1652179500000|2022-05-10 10:45:00|6145.7|6144.7|6145.9|6144.9|6149.9|6148.9|6142.7|6141.7|252
1652179800000|2022-05-10 10:50:00|6146.2|6145.2|6143.7|6142.7|6148.9|6147.9|6143.4|6142.4|268
1652180100000|2022-05-10 10:55:00|6143.9|6142.9|6138.7|6137.7|6148.2|6147.2|6138.7|6137.7|377
1652180400000|2022-05-10 11:00:00|6138.4|6137.4|6140.4|6139.4|6148.4|6147.4|6137.9|6136.9|307
1652180700000|2022-05-10 11:05:00|6140.2|6139.2|6136.7|6135.7|6140.4|6139.4|6133.4|6132.4|387
1652181000000|2022-05-10 11:10:00|6136.9|6135.9|6139.4|6138.4|6142.2|6141.2|6135.2|6134.2|252
1652181300000|2022-05-10 11:15:00|6139.2|6138.2|6127.4|6126.4|6139.2|6138.2|6126.9|6125.9|338
1652181600000|2022-05-10 11:20:00|6127.2|6126.2|6125.2|6124.2|6128.4|6127.4|6120.9|6119.9|319
1652181900000|2022-05-10 11:25:00|6124.9|6123.9|6128.4|6127.4|6128.9|6127.9|6118.4|6117.4|396
1652182200000|2022-05-10 11:30:00|6127.4|6126.4|6135.4|6134.4|6136.4|6135.4|6126.2|6125.2|330
1652182500000|2022-05-10 11:35:00|6135.7|6134.7|6134.4|6133.4|6137.9|6136.9|6132.7|6131.7|223
1652182800000|2022-05-10 11:40:00|6133.7|6132.7|6130|6129|6138|6137|6129.2|6128.2|326
1652183100000|2022-05-10 11:45:00|6129.7|6128.7|6137.7|6136.7|6139|6138|6129.5|6128.5|260
1652183400000|2022-05-10 11:50:00|6138|6137|6131|6130|6139.5|6138.5|6131|6130|202
1652183700000|2022-05-10 11:55:00|6131.2|6130.2|6138.5|6137.5|6139.2|6138.2|6131|6130|287
1652184000000|2022-05-10 12:00:00|6138.2|6137.2|6140.7|6139.7|6144.2|6143.2|6137.5|6136.5|299
1652184300000|2022-05-10 12:05:00|6140.5|6139.5|6141.7|6140.7|6147|6146|6138.2|6137.2|352
1652184600000|2022-05-10 12:10:00|6141.5|6140.5|6146.7|6145.7|6147.5|6146.5|6141.5|6140.5|312
1652184900000|2022-05-10 12:15:00|6147|6146|6150.7|6149.7|6151.2|6150.2|6144.7|6143.7|310
1652185200000|2022-05-10 12:20:00|6151|6150|6152.2|6151.2|6154.7|6153.7|6148|6147|453
1652185500000|2022-05-10 12:25:00|6152.5|6151.5|6158.2|6157.2|6159.5|6158.5|6151.7|6150.7|352
1652185800000|2022-05-10 12:30:00|6158|6157|6164.5|6163.5|6164.5|6163.5|6155.7|6154.7|376
1652186100000|2022-05-10 12:35:00|6164.7|6163.7|6176.5|6175.5|6177.5|6176.5|6163.5|6162.5|603
1652186400000|2022-05-10 12:40:00|6176.7|6175.7|6177.7|6176.7|6178.2|6177.2|6171.7|6170.7|511
1652186700000|2022-05-10 12:45:00|6178|6177|6176.7|6175.7|6181.5|6180.5|6175.5|6174.5|629
1652187000000|2022-05-10 12:50:00|6176.5|6175.5|6192.2|6191.2|6192.7|6191.7|6176|6175|575
1652187300000|2022-05-10 12:55:00|6192.5|6191.5|6193.2|6192.2|6195.2|6194.2|6186.7|6185.7|624
1652187600000|2022-05-10 13:00:00|6193.5|6192.5|6196|6195|6197.2|6196.2|6191|6190|789
1652187900000|2022-05-10 13:05:00|6195.7|6194.7|6198|6197|6199.5|6198.5|6191.5|6190.5|601
1652188200000|2022-05-10 13:10:00|6198.2|6197.2|6202|6201|6202.7|6201.7|6195.5|6194.5|516
1652188500000|2022-05-10 13:15:00|6201.7|6200.7|6200.2|6199.2|6204|6203|6198.7|6197.7|1666
1652188800000|2022-05-10 13:20:00|6199.7|6198.7|6205.2|6204.2|6205.7|6204.7|6199.7|6198.7|495
1652189100000|2022-05-10 13:25:00|6205.5|6204.5|6203.5|6202.5|6207|6206|6200.5|6199.5|558
1652189400000|2022-05-10 13:30:00|6204.2|6203.2|6193.5|6192.5|6209.7|6208.7|6190.2|6189.2|1618
1652189700000|2022-05-10 13:35:00|6192.7|6191.7|6192.2|6191.2|6194.5|6193.5|6184.5|6183.5|984
1652190000000|2022-05-10 13:40:00|6192|6191|6182|6181|6193|6192|6181|6180|775
1652190300000|2022-05-10 13:45:00|6181.7|6180.7|6178.7|6177.7|6181.7|6180.7|6172|6171|839
1652190600000|2022-05-10 13:50:00|6178.5|6177.5|6186.2|6185.2|6187.5|6186.5|6171.7|6170.7|731
1652190900000|2022-05-10 13:55:00|6186.7|6185.7|6202.2|6201.2|6202.5|6201.5|6185.5|6184.5|726
1652191200000|2022-05-10 14:00:00|6202.5|6201.5|6198.5|6197.5|6202.5|6201.5|6187.7|6186.7|783
1652191500000|2022-05-10 14:05:00|6198.7|6197.7|6195.7|6194.7|6206.7|6205.7|6194.5|6193.5|800
1652191800000|2022-05-10 14:10:00|6195.4|6194.4|6198.7|6197.7|6204.4|6203.4|6193.4|6192.4|838
1652192100000|2022-05-10 14:15:00|6199.2|6198.2|6198.9|6197.9|6206.4|6205.4|6195.9|6194.9|753
1652192400000|2022-05-10 14:20:00|6198.7|6197.7|6190.2|6189.2|6203.7|6202.7|6184.9|6183.9|811
1652192700000|2022-05-10 14:25:00|6189.9|6188.9|6169.9|6168.9|6191.7|6190.7|6164.7|6163.7|1100
1652193000000|2022-05-10 14:30:00|6169.7|6168.7|6170.7|6169.7|6178.9|6177.9|6166.2|6165.2|1029
1652193300000|2022-05-10 14:35:00|6170.9|6169.9|6160.7|6159.7|6171.2|6170.2|6160.2|6159.2|863
1652193600000|2022-05-10 14:40:00|6160.4|6159.4|6161.2|6160.2|6161.9|6160.9|6150.9|6149.9|888
1652193900000|2022-05-10 14:45:00|6160.4|6159.4|6153.7|6152.7|6161.4|6160.4|6144.9|6143.9|699
1652194200000|2022-05-10 14:50:00|6153.4|6152.4|6160.7|6159.7|6163.4|6162.4|6146.2|6145.2|791
1652194500000|2022-05-10 14:55:00|6160.2|6159.2|6149.9|6148.9|6161.2|6160.2|6148.9|6147.9|797
1652194800000|2022-05-10 15:00:00|6150.2|6149.2|6148.2|6147.2|6161.4|6160.4|6144.9|6143.9|768
1652195100000|2022-05-10 15:05:00|6148.7|6147.7|6130.9|6129.9|6148.7|6147.7|6129.9|6128.9|959
1652195400000|2022-05-10 15:10:00|6130.7|6129.7|6124.9|6123.9|6137.7|6136.7|6124.9|6123.9|745
1652195700000|2022-05-10 15:15:00|6124.7|6123.7|6137.4|6136.4|6137.9|6136.9|6118.7|6117.7|1208
1652196000000|2022-05-10 15:20:00|6137.7|6136.7|6130.7|6129.7|6140.7|6139.7|6129.2|6128.2|1242
1652196300000|2022-05-10 15:25:00|6130.4|6129.4|6125.2|6124.2|6133.2|6132.2|6115.2|6114.2|1893
1652196600000|2022-05-10 15:30:00|6125.7|6123.7|6120.4|6118.4|6127.2|6125.2|6109.4|6107.4|4457
1652196900000|2022-05-10 15:35:00|6119.4|6117.4|6134.4|6132.4|6137.9|6135.9|6114.9|6112.9|1896
1652197200000|2022-05-10 15:40:00|6134.2|6132.2|6124.9|6122.9|6141.4|6139.4|6121.4|6119.4|521
1652197500000|2022-05-10 15:45:00|6125.2|6123.2|6119.2|6117.2|6125.9|6123.9|6113.4|6111.4|381
1652197800000|2022-05-10 15:50:00|6118.7|6116.7|6121.4|6119.4|6122.4|6120.4|6110.7|6108.7|1059
1652198100000|2022-05-10 15:55:00|6121.7|6119.7|6121.2|6119.2|6127.7|6125.7|6108.7|6106.7|187
1652198400000|2022-05-10 16:00:00|6121.4|6119.4|6133.9|6131.9|6134.9|6132.9|6117.7|6115.7|210
1652198700000|2022-05-10 16:05:00|6133.7|6131.7|6114.4|6112.4|6134.7|6132.7|6113.7|6111.7|185
1652199000000|2022-05-10 16:10:00|6114.7|6112.7|6120.7|6118.7|6128.4|6126.4|6111.4|6109.4|285
1652199300000|2022-05-10 16:15:00|6120.4|6118.4|6113.2|6111.2|6128.9|6126.9|6113.2|6111.2|138
1652199600000|2022-05-10 16:20:00|6112.9|6110.9|6114.2|6112.2|6119.7|6117.7|6110.7|6108.7|224
1652199900000|2022-05-10 16:25:00|6113.9|6111.9|6111.7|6109.7|6119.2|6117.2|6109.4|6107.4|166
1652200200000|2022-05-10 16:30:00|6111.4|6109.4|6099.2|6097.2|6116.9|6114.9|6093.7|6091.7|387
1652200500000|2022-05-10 16:35:00|6098.9|6096.9|6100.9|6098.9|6108.9|6106.9|6096.4|6094.4|206
1652200800000|2022-05-10 16:40:00|6100.7|6098.7|6109.2|6107.2|6112.9|6110.9|6099.9|6097.9|130
1652201100000|2022-05-10 16:45:00|6109.4|6107.4|6113.7|6111.7|6120.2|6118.2|6105.9|6103.9|334
1652201400000|2022-05-10 16:50:00|6113.4|6111.4|6102.2|6100.2|6113.7|6111.7|6100.2|6098.2|229
1652201700000|2022-05-10 16:55:00|6101.9|6099.9|6107.7|6105.7|6110.7|6108.7|6101.9|6099.9|187
1652202000000|2022-05-10 17:00:00|6107.4|6105.4|6122.2|6120.2|6125.4|6123.4|6104.9|6102.9|254
1652202300000|2022-05-10 17:05:00|6121.7|6119.7|6128.9|6126.9|6133.2|6131.2|6121.7|6119.7|180
1652202600000|2022-05-10 17:10:00|6128.7|6126.7|6124.9|6122.9|6129.9|6127.9|6119.9|6117.9|189
1652202900000|2022-05-10 17:15:00|6125.2|6123.2|6116.2|6114.2|6126.7|6124.7|6112.7|6110.7|130
1652203200000|2022-05-10 17:20:00|6116.4|6114.4|6116.2|6114.2|6121.7|6119.7|6107.9|6105.9|119
1652203500000|2022-05-10 17:25:00|6115.7|6113.7|6134.2|6132.2|6134.7|6132.7|6115.7|6113.7|138
1652203800000|2022-05-10 17:30:00|6134.4|6132.4|6143.2|6141.2|6144.7|6142.7|6134.4|6132.4|121
1652204100000|2022-05-10 17:35:00|6143.4|6141.4|6155.2|6153.2|6156.7|6154.7|6143.4|6141.4|216
1652204400000|2022-05-10 17:40:00|6155.4|6153.4|6162.9|6160.9|6170.4|6168.4|6155.2|6153.2|454
1652204700000|2022-05-10 17:45:00|6162.4|6160.4|6173.9|6171.9|6175.9|6173.9|6162.4|6160.4|200
1652205000000|2022-05-10 17:50:00|6174.2|6172.2|6171.4|6169.4|6176.2|6174.2|6165.7|6163.7|103
1652205300000|2022-05-10 17:55:00|6171.9|6169.9|6178.4|6176.4|6178.7|6176.7|6168.7|6166.7|102
1652205600000|2022-05-10 18:00:00|6178.7|6176.7|6176.2|6174.2|6179.7|6177.7|6169.7|6167.7|146
1652205900000|2022-05-10 18:05:00|6176.4|6174.4|6165.2|6163.2|6177.7|6175.7|6164.9|6162.9|100
1652206200000|2022-05-10 18:10:00|6165.4|6163.4|6175.4|6173.4|6177.9|6175.9|6163.4|6161.4|96
1652206500000|2022-05-10 18:15:00|6174.7|6172.7|6167.4|6165.4|6176.2|6174.2|6152.2|6150.2|174
1652206800000|2022-05-10 18:20:00|6167.7|6165.7|6156.7|6154.7|6170.2|6168.2|6154.9|6152.9|48
1652207100000|2022-05-10 18:25:00|6156.9|6154.9|6153.2|6151.2|6158.9|6156.9|6145.9|6143.9|124
1652207400000|2022-05-10 18:30:00|6153.4|6151.4|6152.7|6150.7|6157.2|6155.2|6149.9|6147.9|52
1652207700000|2022-05-10 18:35:00|6152.4|6150.4|6153.9|6151.9|6160.7|6158.7|6151.2|6149.2|137
1652208000000|2022-05-10 18:40:00|6153.7|6151.7|6167.9|6165.9|6171.2|6169.2|6146.9|6144.9|120
1652208300000|2022-05-10 18:45:00|6168.2|6166.2|6156.2|6154.2|6169.7|6167.7|6148.9|6146.9|211
1652208600000|2022-05-10 18:50:00|6155.9|6153.9|6161.7|6159.7|6164.7|6162.7|6152.4|6150.4|124
1652208900000|2022-05-10 18:55:00|6161.9|6159.9|6160.2|6158.2|6163.7|6161.7|6148.7|6146.7|108
1652209200000|2022-05-10 19:00:00|6160.7|6158.7|6160.9|6158.9|6165.2|6163.2|6155.2|6153.2|91
1652209500000|2022-05-10 19:05:00|6161.2|6159.2|6159.4|6157.4|6173.2|6171.2|6158.7|6156.7|111
1652209800000|2022-05-10 19:10:00|6159.7|6157.7|6160.7|6158.7|6165.4|6163.4|6156.2|6154.2|100
1652210100000|2022-05-10 19:15:00|6161.2|6159.2|6159.9|6157.9|6166.7|6164.7|6153.7|6151.7|92
1652210400000|2022-05-10 19:20:00|6160.4|6158.4|6148.4|6146.4|6161.7|6159.7|6147.2|6145.2|101
1652210700000|2022-05-10 19:25:00|6149.2|6147.2|6143.9|6141.9|6151.2|6149.2|6139.4|6137.4|65
1652211000000|2022-05-10 19:30:00|6143.7|6141.7|6137.7|6135.7|6143.7|6141.7|6134.2|6132.2|146
1652211300000|2022-05-10 19:35:00|6137.4|6135.4|6133.2|6131.2|6143.7|6141.7|6131.2|6129.2|128
1652211600000|2022-05-10 19:40:00|6132.9|6130.9|6132.4|6130.4|6137.2|6135.2|6128.9|6126.9|269
1652211900000|2022-05-10 19:45:00|6132.7|6130.7|6140.2|6138.2|6144.9|6142.9|6129.2|6127.2|91
1652212200000|2022-05-10 19:50:00|6139.9|6137.9|6140.2|6138.2|6142.2|6140.2|6131.7|6129.7|210
1652212500000|2022-05-10 19:55:00|6139.9|6137.9|6145.7|6143.7|6150.2|6148.2|6133.7|6131.7|175
1652212800000|2022-05-10 20:00:00|6148.3|6144.3|6137.3|6133.3|6148.3|6144.3|6133.6|6129.6|0
1652213100000|2022-05-10 20:05:00|6137.8|6133.8|6145.1|6141.1|6152.7|6148.7|6137.3|6133.3|0
1652213400000|2022-05-10 20:10:00|6145.5|6141.5|6142.7|6138.7|6149.3|6145.3|6142.3|6138.3|0
1652213700000|2022-05-10 20:15:00|6142.5|6138.5|6145.4|6141.4|6147.3|6143.3|6141.6|6137.6|0
1652214000000|2022-05-10 20:20:00|6144.6|6140.6|6147|6143|6149.2|6145.2|6143.5|6139.5|0
1652214300000|2022-05-10 20:25:00|6147.2|6143.2|6148.2|6144.2|6149.3|6145.3|6144.6|6140.6|0
1652214600000|2022-05-10 20:30:00|6148.1|6144.1|6144.6|6140.6|6149.3|6145.3|6143.7|6139.7|0
1652214900000|2022-05-10 20:35:00|6145.1|6141.1|6145.1|6141.1|6146.5|6142.5|6142.7|6138.7|0
1652215200000|2022-05-10 20:40:00|6144.6|6140.6|6142.4|6138.4|6145.9|6141.9|6142.1|6138.1|0
1652215500000|2022-05-10 20:45:00|6142.6|6138.6|6140|6136|6142.6|6138.6|6136.7|6132.7|0
1652215800000|2022-05-10 20:50:00|6139.8|6135.8|6141|6137|6143.8|6139.8|6138.8|6134.8|0
1652216100000|2022-05-10 20:55:00|6141.4|6137.4|6141.2|6137.2|6144.7|6140.7|6140.2|6136.2|0
1652216400000|2022-05-10 21:00:00|6141|6137|6141.1|6137.1|6141.8|6137.8|6140.3|6136.3|0
1652216700000|2022-05-10 21:05:00|6140.6|6136.6|6141.2|6137.2|6142.3|6138.3|6140.4|6136.4|0
1652217000000|2022-05-10 21:10:00|6141.4|6137.4|6140.7|6136.7|6141.4|6137.4|6140.7|6136.7|0
1652217300000|2022-05-10 21:15:00|6140.6|6136.6|6141.9|6137.9|6142.1|6138.1|6140.6|6136.6|0
1652217600000|2022-05-10 21:20:00|6141.8|6137.8|6141.6|6137.6|6142.3|6138.3|6141.6|6137.6|0
1652217900000|2022-05-10 21:25:00|6141.9|6137.9|6141.3|6137.3|6141.9|6137.9|6140.1|6136.1|0
1652218200000|2022-05-10 21:30:00|6141.1|6137.1|6140.9|6136.9|6141.6|6137.6|6140.8|6136.8|0
1652218500000|2022-05-10 21:35:00|6140.8|6136.8|6140.7|6136.7|6141|6137|6140.2|6136.2|0
1652218800000|2022-05-10 21:40:00|6141|6137|6141.4|6137.4|6141.4|6137.4|6140.7|6136.7|0
1652219100000|2022-05-10 21:45:00|6141.2|6137.2|6140.7|6136.7|6141.2|6137.2|6140.2|6136.2|0
1652219400000|2022-05-10 21:50:00|6141|6137|6141.4|6137.4|6141.4|6137.4|6140.9|6136.9|0
1652219700000|2022-05-10 21:55:00|6141.2|6137.2|6140.8|6136.8|6141.7|6137.7|6140.4|6136.4|0
1652220000000|2022-05-10 22:00:00|6140.7|6136.7|6138.9|6134.9|6142.1|6138.1|6137.7|6133.7|0
1652220300000|2022-05-10 22:05:00|6139.4|6135.4|6138.7|6134.7|6140.8|6136.8|6136.6|6132.6|0
1652220600000|2022-05-10 22:10:00|6139.2|6135.2|6138.5|6134.5|6140.8|6136.8|6137.3|6133.3|0
1652220900000|2022-05-10 22:15:00|6138.7|6134.7|6138.5|6134.5|6140.1|6136.1|6137.3|6133.3|0
1652221200000|2022-05-10 22:20:00|6138.7|6134.7|6141.1|6137.1|6142.7|6138.7|6138.7|6134.7|0
1652221500000|2022-05-10 22:25:00|6141.3|6137.3|6141.3|6137.3|6142|6138|6137.7|6133.7|0
1652221800000|2022-05-10 22:30:00|6141.6|6137.6|6143.9|6139.9|6143.9|6139.9|6141.3|6137.3|0
1652222100000|2022-05-10 22:35:00|6143.7|6139.7|6144.2|6140.2|6144.2|6140.2|6142.9|6138.9|0
1652222400000|2022-05-10 22:40:00|6144.1|6140.1|6145.5|6141.5|6145.8|6141.8|6143.6|6139.6|0
1652222700000|2022-05-10 22:45:00|6145.8|6141.8|6147.9|6143.9|6149.3|6145.3|6145.8|6141.8|0
1652223000000|2022-05-10 22:50:00|6148.1|6144.1|6148.9|6144.9|6149.9|6145.9|6147.9|6143.9|0
1652223300000|2022-05-10 22:55:00|6149.3|6145.3|6147.6|6143.6|6149.9|6145.9|6147.3|6143.3|0
1652223600000|2022-05-10 23:00:00|6147.8|6143.8|6147.1|6143.1|6148.3|6144.3|6146|6142|0
1652223900000|2022-05-10 23:05:00|6146.7|6142.7|6149.5|6145.5|6150.3|6146.3|6146|6142|0
1652224200000|2022-05-10 23:10:00|6149.3|6145.3|6149|6145|6151.2|6147.2|6148.6|6144.6|0
1652224500000|2022-05-10 23:15:00|6148.5|6145.5|6146.4|6143.4|6148.5|6145.5|6146|6143|0
1652224800000|2022-05-10 23:20:00|6146.2|6143.2|6146.2|6143.2|6146.2|6143.2|6145.7|6142.7|0
1652225100000|2022-05-10 23:25:00|6146.4|6143.4|6146.9|6143.9|6147.7|6144.7|6146.4|6143.4|0
1652225400000|2022-05-10 23:30:00|6147.2|6144.2|6141.2|6138.2|6148.1|6145.1|6139.6|6136.6|0
1652225700000|2022-05-10 23:35:00|6141|6138|6139.3|6136.3|6144.3|6141.3|6137.7|6134.7|0
1652226000000|2022-05-10 23:40:00|6139.6|6136.6|6141.2|6138.2|6141.5|6138.5|6136.5|6133.5|0
1652226300000|2022-05-10 23:45:00|6141.1|6138.1|6136.8|6133.8|6141.1|6138.1|6136.4|6133.4|0
1652226600000|2022-05-10 23:50:00|6136.9|6133.9|6136.1|6133.1|6137.8|6134.8|6136.1|6133.1|0
1652226900000|2022-05-10 23:55:00|6136.3|6133.3|6140.4|6137.4|6140.4|6137.4|6131.9|6128.9|0
1652227200000|2022-05-11 00:00:00|6139.9|6136.9|6139.5|6136.5|6139.9|6136.9|6134.2|6131.2|0
1652227500000|2022-05-11 00:05:00|6139.4|6136.4|6150.9|6147.9|6151.1|6148.1|6138.7|6135.7|0
1652227800000|2022-05-11 00:10:00|6151|6148|6152.3|6149.3|6152.7|6149.7|6149.9|6146.9|0
1652228100000|2022-05-11 00:15:00|6151.9|6148.9|6150.4|6147.4|6155.4|6152.4|6147.7|6144.7|0
1652228400000|2022-05-11 00:20:00|6150.3|6147.3|6153.3|6150.3|6153.4|6150.4|6148.2|6145.2|0
1652228700000|2022-05-11 00:25:00|6152.5|6149.5|6144.9|6141.9|6155.1|6152.1|6144.9|6141.9|0
1652229000000|2022-05-11 00:30:00|6144|6141|6145.7|6142.7|6146.6|6143.6|6139.8|6136.8|0
1652229300000|2022-05-11 00:35:00|6144.9|6141.9|6138.1|6135.1|6144.9|6141.9|6138.1|6135.1|0
1652229600000|2022-05-11 00:40:00|6138|6135|6134.6|6131.6|6138|6135|6132.9|6129.9|0
1652229900000|2022-05-11 00:45:00|6132.9|6129.9|6128|6125|6134.6|6131.6|6127.9|6124.9|0
1652230200000|2022-05-11 00:50:00|6127.9|6124.9|6131.4|6128.4|6131.5|6128.5|6126.3|6123.3|0
1652230500000|2022-05-11 00:55:00|6131.5|6128.5|6132|6129|6140.6|6137.6|6131.5|6128.5|0
1652230800000|2022-05-11 01:00:00|6132.1|6129.1|6133.7|6130.7|6133.7|6130.7|6126.8|6123.8|0
1652231100000|2022-05-11 01:05:00|6132|6129|6130.3|6127.3|6135.4|6132.4|6130.3|6127.3|0
1652231400000|2022-05-11 01:10:00|6130.2|6127.2|6127|6124|6130.3|6127.3|6125.2|6122.2|0
1652231700000|2022-05-11 01:15:00|6128.7|6125.7|6137.3|6134.3|6138.2|6135.2|6128.7|6125.7|0
1652232000000|2022-05-11 01:20:00|6138.1|6135.1|6143.3|6140.3|6145.1|6142.1|6137.3|6134.3|0
1652232300000|2022-05-11 01:25:00|6142.5|6139.5|6147.6|6144.6|6147.6|6144.6|6141.6|6138.6|0
1652232600000|2022-05-11 01:30:00|6146.8|6143.8|6145.9|6142.9|6151|6148|6144.1|6141.1|0
1652232900000|2022-05-11 01:35:00|6145|6142|6145.9|6142.9|6145.9|6142.9|6139|6136|0
1652233200000|2022-05-11 01:40:00|6145|6142|6150.2|6147.2|6151|6148|6145|6142|0
1652233500000|2022-05-11 01:45:00|6151|6148|6146.7|6143.7|6151|6148|6144.2|6141.2|0
1652233800000|2022-05-11 01:50:00|6147.5|6144.5|6156|6153|6157.7|6154.7|6143.2|6140.2|0
1652234100000|2022-05-11 01:55:00|6156.1|6153.1|6159.4|6156.4|6161.2|6158.2|6155.2|6152.2|0
1652234400000|2022-05-11 02:00:00|6157.7|6154.7|6156.1|6153.1|6157.7|6154.7|6154.3|6151.3|0
1652234700000|2022-05-11 02:05:00|6157.8|6154.8|6166.3|6163.3|6166.4|6163.4|6157.7|6154.7|0
1652235000000|2022-05-11 02:10:00|6165.5|6162.5|6167.9|6164.9|6168|6165|6164.6|6161.6|0
1652235300000|2022-05-11 02:15:00|6168|6165|6168|6165|6168|6165|6164.5|6161.5|0
1652235600000|2022-05-11 02:20:00|6169.7|6166.7|6167.3|6164.3|6171.5|6168.5|6166.4|6163.4|0
1652235900000|2022-05-11 02:25:00|6168.1|6165.1|6166.4|6163.4|6168.1|6165.1|6166.4|6163.4|0
1652236200000|2022-05-11 02:30:00|6167.2|6164.2|6168.9|6165.9|6169.8|6166.8|6166.4|6163.4|0
1652236500000|2022-05-11 02:35:00|6168.1|6165.1|6164.7|6161.7|6168.1|6165.1|6163|6160|0
1652236800000|2022-05-11 02:40:00|6166.4|6163.4|6161.3|6158.3|6168.1|6165.1|6161.3|6158.3|0
1652237100000|2022-05-11 02:45:00|6163|6160|6164.6|6161.6|6164.7|6161.7|6161.3|6158.3|0
1652237400000|2022-05-11 02:50:00|6164.7|6161.7|6166.3|6163.3|6166.3|6163.3|6162.9|6159.9|0
1652237700000|2022-05-11 02:55:00|6166.2|6163.2|6166.3|6163.3|6166.3|6163.3|6164.5|6161.5|0
1652238000000|2022-05-11 03:00:00|6165.4|6162.4|6167.1|6164.1|6167.9|6164.9|6164.5|6161.5|0
1652238300000|2022-05-11 03:05:00|6166.2|6163.2|6167.1|6164.1|6168|6165|6166.2|6163.2|0
1652238600000|2022-05-11 03:10:00|6166.2|6163.2|6164.5|6161.5|6166.2|6163.2|6162.8|6159.8|0
1652238900000|2022-05-11 03:15:00|6163.7|6160.7|6166.3|6163.3|6168|6165|6162.8|6159.8|0
1652239200000|2022-05-11 03:20:00|6166.2|6163.2|6169.7|6166.7|6169.7|6166.7|6166.2|6163.2|0
1652239500000|2022-05-11 03:25:00|6168.8|6165.8|6168|6165|6169.7|6166.7|6168|6165|0
1652239800000|2022-05-11 03:30:00|6169.7|6166.7|6168|6165|6169.7|6166.7|6167.9|6164.9|0
1652240100000|2022-05-11 03:35:00|6169.7|6166.7|6166.2|6163.2|6169.7|6166.7|6166.2|6163.2|0
1652240400000|2022-05-11 03:40:00|6167.1|6164.1|6166.1|6163.1|6167.1|6164.1|6162.7|6159.7|0
1652240700000|2022-05-11 03:45:00|6166.2|6163.2|6171.3|6168.3|6173|6170|6166.2|6163.2|0
1652241000000|2022-05-11 03:50:00|6173|6170|6167.9|6164.9|6173|6170|6166.2|6163.2|0
1652241300000|2022-05-11 03:55:00|6167.1|6164.1|6167.9|6164.9|6169.6|6166.6|6166.2|6163.2|0
1652241600000|2022-05-11 04:00:00|6167.1|6164.1|6166.3|6163.3|6167.9|6164.9|6166.2|6163.2|0
1652241900000|2022-05-11 04:05:00|6168|6165|6166.3|6163.3|6168|6165|6166.3|6163.3|0
1652242200000|2022-05-11 04:10:00|6166.4|6163.4|6164.3|6161.3|6166.4|6163.4|6164.3|6161.3|0
1652242500000|2022-05-11 04:15:00|6164.4|6161.4|6162.6|6159.6|6164.4|6161.4|6162.6|6159.6|0
1652242800000|2022-05-11 04:20:00|6162.7|6159.7|6159.3|6156.3|6162.7|6159.7|6159.2|6156.2|0
1652243100000|2022-05-11 04:25:00|6160.9|6157.9|6155.9|6152.9|6161|6158|6155.9|6152.9|0
1652243400000|2022-05-11 04:30:00|6157.6|6154.6|6157.6|6154.6|6157.6|6154.6|6154.2|6151.2|0
1652243700000|2022-05-11 04:35:00|6155.9|6152.9|6155.9|6152.9|6157.6|6154.6|6155.9|6152.9|0
1652244000000|2022-05-11 04:40:00|6156.8|6153.8|6154.3|6151.3|6157.6|6154.6|6154.2|6151.2|0
1652244300000|2022-05-11 04:45:00|6154.2|6151.2|6154.2|6151.2|6156|6153|6154.2|6151.2|0
1652244600000|2022-05-11 04:50:00|6154.3|6151.3|6156.1|6153.1|6157.8|6154.8|6154.2|6151.2|0
1652244900000|2022-05-11 04:55:00|6157.8|6154.8|6161.3|6158.3|6161.4|6158.4|6156.1|6153.1|0
1652245200000|2022-05-11 05:00:00|6161.4|6158.4|6164.6|6161.6|6164.7|6161.7|6161.4|6158.4|0
1652245500000|2022-05-11 05:05:00|6166.3|6163.3|6166.3|6163.3|6169.8|6166.8|6166.3|6163.3|0
1652245800000|2022-05-11 05:10:00|6166.4|6163.4|6169.8|6166.8|6169.8|6166.8|6166.3|6163.3|0
1652246100000|2022-05-11 05:15:00|6169.9|6166.9|6171.4|6168.4|6173.2|6170.2|6169.9|6166.9|0
1652246400000|2022-05-11 05:20:00|6170.6|6167.6|6171.4|6168.4|6173.1|6170.1|6169.6|6166.6|0
1652246700000|2022-05-11 05:25:00|6171.3|6168.3|6176.3|6173.3|6178|6175|6171.3|6168.3|0
1652247000000|2022-05-11 05:30:00|6178|6175|6173.3|6170.3|6178|6175|6172.4|6169.4|0
1652247300000|2022-05-11 05:35:00|6174.1|6171.1|6169.2|6166.2|6174.2|6171.2|6167.4|6164.4|0
1652247600000|2022-05-11 05:40:00|6170.9|6167.9|6164.5|6161.5|6170.9|6167.9|6162.8|6159.8|0
1652247900000|2022-05-11 05:45:00|6162.8|6159.8|6175.8|6172.8|6179.2|6176.2|6162.8|6159.8|0
1652248200000|2022-05-11 05:50:00|6175.9|6172.9|6165.7|6162.7|6175.9|6172.9|6164|6161|0
1652248500000|2022-05-11 05:55:00|6164|6161|6164|6161|6165.7|6162.7|6160.6|6157.6|0
1652248800000|2022-05-11 06:00:00|6164.5|6160.5|6169.4|6167.4|6170.9|6168.9|6161.4|6158.7|632
1652249100000|2022-05-11 06:05:00|6168.4|6166.4|6177.2|6175.2|6177.9|6175.9|6167.9|6165.9|121
1652249400000|2022-05-11 06:10:00|6176.9|6174.9|6180.4|6178.4|6180.7|6178.7|6174.9|6172.9|86
1652249700000|2022-05-11 06:15:00|6180.7|6178.7|6189.2|6187.2|6189.4|6187.4|6178.7|6176.7|129
1652250000000|2022-05-11 06:20:00|6189.4|6187.4|6193.2|6191.2|6198.7|6196.7|6186.2|6184.2|319
1652250300000|2022-05-11 06:25:00|6193.4|6191.4|6190.4|6188.4|6194.7|6192.7|6185.2|6183.2|116
1652250600000|2022-05-11 06:30:00|6190.7|6188.7|6187.7|6185.7|6191.4|6189.4|6186.9|6184.9|82
1652250900000|2022-05-11 06:35:00|6187.4|6185.4|6180.2|6178.2|6187.4|6185.4|6179.2|6177.2|44
1652251200000|2022-05-11 06:40:00|6180.4|6178.4|6183.2|6181.2|6184.9|6182.9|6180.2|6178.2|82
1652251500000|2022-05-11 06:45:00|6183.4|6181.4|6180.4|6178.4|6183.7|6181.7|6177.4|6175.4|48
1652251800000|2022-05-11 06:50:00|6180.2|6178.2|6178.7|6176.7|6182.2|6180.2|6176.7|6174.7|116
1652252100000|2022-05-11 06:55:00|6178.4|6176.4|6175.2|6173.2|6179.9|6177.9|6173.9|6171.9|130
1652252400000|2022-05-11 07:00:00|6174.7|6173.7|6178.9|6177.9|6192.4|6191.4|6174.7|6173.7|2082
1652252700000|2022-05-11 07:05:00|6177.9|6176.9|6191.4|6190.4|6192.9|6191.9|6174.9|6173.9|1272
1652253000000|2022-05-11 07:10:00|6191.2|6190.2|6174.9|6173.9|6192.2|6191.2|6173.4|6172.4|805
1652253300000|2022-05-11 07:15:00|6174.4|6173.4|6172.2|6171.2|6178.2|6177.2|6165.4|6164.4|892
1652253600000|2022-05-11 07:20:00|6171.9|6170.9|6170.9|6169.9|6186.4|6185.4|6167.4|6166.4|930
1652253900000|2022-05-11 07:25:00|6171.2|6170.2|6157.4|6156.4|6173.2|6172.2|6153.4|6152.4|951
1652254200000|2022-05-11 07:30:00|6157.7|6156.7|6148.9|6147.9|6159.7|6158.7|6141.4|6140.4|996
1652254500000|2022-05-11 07:35:00|6148.7|6147.7|6157.4|6156.4|6162.4|6161.4|6147.7|6146.7|459
1652254800000|2022-05-11 07:40:00|6158.1|6157.1|6163.1|6162.1|6167.6|6166.6|6154.6|6153.6|395
1652255100000|2022-05-11 07:45:00|6162.9|6161.9|6169.1|6168.1|6169.9|6168.9|6161.9|6160.9|374
1652255400000|2022-05-11 07:50:00|6168.9|6167.9|6164.1|6163.1|6169.9|6168.9|6162.1|6161.1|395
1652255700000|2022-05-11 07:55:00|6163.9|6162.9|6169.9|6168.9|6172.1|6171.1|6157.6|6156.6|499
1652256000000|2022-05-11 08:00:00|6169.6|6168.6|6170.1|6169.1|6175.4|6174.4|6166.4|6165.4|352
1652256300000|2022-05-11 08:05:00|6169.9|6168.9|6177.6|6176.6|6178.9|6177.9|6167.4|6166.4|472
1652256600000|2022-05-11 08:10:00|6177.4|6176.4|6188.4|6187.4|6189.1|6188.1|6177.1|6176.1|582
1652256900000|2022-05-11 08:15:00|6188.6|6187.6|6189.9|6188.9|6195.4|6194.4|6187.6|6186.6|637
1652257200000|2022-05-11 08:20:00|6190.1|6189.1|6203.1|6202.1|6203.6|6202.6|6188.9|6187.9|357
1652257500000|2022-05-11 08:25:00|6202.9|6201.9|6203.1|6202.1|6204.6|6203.6|6196.4|6195.4|393
1652257800000|2022-05-11 08:30:00|6203.4|6202.4|6204.4|6203.4|6206.1|6205.1|6200.1|6199.1|490
1652258100000|2022-05-11 08:35:00|6204.1|6203.1|6213.6|6212.6|6215.4|6214.4|6202.1|6201.1|495
1652258400000|2022-05-11 08:40:00|6213.9|6212.9|6229.9|6228.9|6230.1|6229.1|6213.4|6212.4|737
1652258700000|2022-05-11 08:45:00|6230.1|6229.1|6233.4|6232.4|6233.6|6232.6|6227.9|6226.9|598
1652259000000|2022-05-11 08:50:00|6233.1|6232.1|6239.1|6238.1|6239.1|6238.1|6230.6|6229.6|427
1652259300000|2022-05-11 08:55:00|6239.6|6238.6|6231.1|6230.1|6240.9|6239.9|6229.1|6228.1|576
1652259600000|2022-05-11 09:00:00|6231.4|6230.4|6240.9|6239.9|6243.4|6242.4|6230.6|6229.6|367
1652259900000|2022-05-11 09:05:00|6241.1|6240.1|6240.9|6239.9|6245.6|6244.6|6236.1|6235.1|2466
1652260200000|2022-05-11 09:10:00|6241.1|6240.1|6237.9|6236.9|6246.9|6245.9|6237.6|6236.6|357
1652260500000|2022-05-11 09:15:00|6237.6|6236.6|6236.4|6235.4|6241.4|6240.4|6235.1|6234.1|358
1652260800000|2022-05-11 09:20:00|6236.1|6235.1|6223.9|6222.9|6237.4|6236.4|6223.6|6222.6|479
1652261100000|2022-05-11 09:25:00|6224.1|6223.1|6226.9|6225.9|6230.4|6229.4|6224.1|6223.1|534
1652261400000|2022-05-11 09:30:00|6226.6|6225.6|6229.9|6228.9|6230.1|6229.1|6224.4|6223.4|342
1652261700000|2022-05-11 09:35:00|6230.4|6229.4|6230.1|6229.1|6233.6|6232.6|6226.6|6225.6|283
1652262000000|2022-05-11 09:40:00|6229.9|6228.9|6229.4|6228.4|6230.6|6229.6|6224.4|6223.4|254
1652262300000|2022-05-11 09:45:00|6229.6|6228.6|6222.6|6221.6|6231.1|6230.1|6221.9|6220.9|439
1652262600000|2022-05-11 09:50:00|6222.9|6221.9|6226.9|6225.9|6228.9|6227.9|6221.6|6220.6|210
1652262900000|2022-05-11 09:55:00|6226.6|6225.6|6224.9|6223.9|6229.1|6228.1|6224.9|6223.9|187
1652263200000|2022-05-11 10:00:00|6225.1|6224.1|6223.1|6222.1|6230.4|6229.4|6221.9|6220.9|201
1652263500000|2022-05-11 10:05:00|6223.4|6222.4|6215.6|6214.6|6225.4|6224.4|6212.9|6211.9|450
1652263800000|2022-05-11 10:10:00|6215.9|6214.9|6213.6|6212.6|6220.4|6219.4|6210.4|6209.4|370
1652264100000|2022-05-11 10:15:00|6213.9|6212.9|6215.6|6214.6|6217.1|6216.1|6210.4|6209.4|290
1652264400000|2022-05-11 10:20:00|6215.9|6214.9|6216.1|6215.1|6220.6|6219.6|6213.4|6212.4|494
1652264700000|2022-05-11 10:25:00|6215.9|6214.9|6227.1|6226.1|6228.1|6227.1|6215.6|6214.6|369
1652265000000|2022-05-11 10:30:00|6227.4|6226.4|6230.9|6229.9|6233.1|6232.1|6227.4|6226.4|255
1652265300000|2022-05-11 10:35:00|6230.6|6229.6|6233.9|6232.9|6234.4|6233.4|6229.4|6228.4|231
1652265600000|2022-05-11 10:40:00|6233.6|6232.6|6242.6|6241.6|6243.4|6242.4|6232.9|6231.9|428
1652265900000|2022-05-11 10:45:00|6242.4|6241.4|6238.4|6237.4|6244.4|6243.4|6236.9|6235.9|410
1652266200000|2022-05-11 10:50:00|6238.6|6237.6|6241.1|6240.1|6242.4|6241.4|6236.9|6235.9|218
1652266500000|2022-05-11 10:55:00|6241.4|6240.4|6241.6|6240.6|6244.9|6243.9|6239.1|6238.1|300
1652266800000|2022-05-11 11:00:00|6242.4|6241.4|6238.6|6237.6|6244.4|6243.4|6236.4|6235.4|347
1652267100000|2022-05-11 11:05:00|6238.4|6237.4|6235.9|6234.9|6238.4|6237.4|6231.4|6230.4|287
1652267400000|2022-05-11 11:10:00|6236.1|6235.1|6233.9|6232.9|6237.1|6236.1|6233.4|6232.4|210
1652267700000|2022-05-11 11:15:00|6234.1|6233.1|6234.4|6233.4|6237.6|6236.6|6231.9|6230.9|291
1652268000000|2022-05-11 11:20:00|6234.6|6233.6|6237.4|6236.4|6237.9|6236.9|6232.9|6231.9|264
1652268300000|2022-05-11 11:25:00|6237.1|6236.1|6234.6|6233.6|6238.1|6237.1|6232.9|6231.9|138
1652268600000|2022-05-11 11:30:00|6234.9|6233.9|6235.4|6234.4|6236.9|6235.9|6230.9|6229.9|146
1652268900000|2022-05-11 11:35:00|6235.6|6234.6|6242.1|6241.1|6248.1|6247.1|6235.6|6234.6|324
1652269200000|2022-05-11 11:40:00|6241.9|6240.9|6244.6|6243.6|6246.4|6245.4|6241.1|6240.1|302
1652269500000|2022-05-11 11:45:00|6244.9|6243.9|6239.9|6238.9|6246.4|6245.4|6239.1|6238.1|287
1652269800000|2022-05-11 11:50:00|6239.6|6238.6|6242.1|6241.1|6245.6|6244.6|6239.4|6238.4|233
1652270100000|2022-05-11 11:55:00|6242.4|6241.4|6242.6|6241.6|6243.1|6242.1|6239.6|6238.6|244
1652270400000|2022-05-11 12:00:00|6243.1|6242.1|6245.4|6244.4|6247.9|6246.9|6241.4|6240.4|382
1652270700000|2022-05-11 12:05:00|6245.1|6244.1|6239.1|6238.1|6246.4|6245.4|6236.4|6235.4|525
1652271000000|2022-05-11 12:10:00|6238.9|6237.9|6238.1|6237.1|6243.6|6242.6|6238.1|6237.1|291
1652271300000|2022-05-11 12:15:00|6238.4|6237.4|6237.4|6236.4|6240.1|6239.1|6235.9|6234.9|325
1652271600000|2022-05-11 12:20:00|6237.6|6236.6|6232.9|6231.9|6237.9|6236.9|6229.6|6228.6|451
1652271900000|2022-05-11 12:25:00|6233.1|6232.1|6228.9|6227.9|6241.4|6240.4|6228.9|6227.9|460
1652272200000|2022-05-11 12:30:00|6225.4|6224.4|6210.1|6209.1|6225.4|6224.4|6185.1|6184.1|2860
1652272500000|2022-05-11 12:35:00|6209.9|6208.9|6174.6|6173.6|6211.6|6210.6|6173.6|6172.6|1170
1652272800000|2022-05-11 12:40:00|6174.1|6173.1|6177.6|6176.6|6183.1|6182.1|6167.9|6166.9|1432
1652273100000|2022-05-11 12:45:00|6177.4|6176.4|6168.1|6167.1|6179.6|6178.6|6162.6|6161.6|1024
1652273400000|2022-05-11 12:50:00|6168.6|6167.6|6141.6|6140.6|6170.6|6169.6|6141.4|6140.4|832
1652273700000|2022-05-11 12:55:00|6141.4|6140.4|6146.6|6145.6|6153.4|6152.4|6134.6|6133.6|1355
1652274000000|2022-05-11 13:00:00|6146.4|6145.4|6156.4|6155.4|6157.4|6156.4|6143.6|6142.6|726
1652274300000|2022-05-11 13:05:00|6156.1|6155.1|6168.1|6167.1|6169.1|6168.1|6155.6|6154.6|806
1652274600000|2022-05-11 13:10:00|6167.9|6166.9|6164.9|6163.9|6169.1|6168.1|6158.4|6157.4|458
1652274900000|2022-05-11 13:15:00|6164.6|6163.6|6178.6|6177.6|6179.1|6178.1|6157.9|6156.9|569
1652275200000|2022-05-11 13:20:00|6178.9|6177.9|6187.6|6186.6|6193.4|6192.4|6178.1|6177.1|889
1652275500000|2022-05-11 13:25:00|6187.9|6186.9|6195.6|6194.6|6199.6|6198.6|6184.6|6183.6|952
1652275800000|2022-05-11 13:30:00|6196.6|6195.6|6190.6|6189.6|6205.4|6204.4|6187.6|6186.6|1349
1652276100000|2022-05-11 13:35:00|6191.1|6190.1|6196.6|6195.6|6199.1|6198.1|6184.6|6183.6|978
1652276400000|2022-05-11 13:40:00|6196.4|6195.4|6228.6|6227.6|6228.9|6227.9|6192.1|6191.1|1087
1652276700000|2022-05-11 13:45:00|6229.1|6228.1|6246.1|6245.1|6253.1|6252.1|6219.9|6218.9|1785
1652277000000|2022-05-11 13:50:00|6246.4|6245.4|6239.9|6238.9|6247.1|6246.1|6234.6|6233.6|1469
1652277300000|2022-05-11 13:55:00|6239.6|6238.6|6237.4|6236.4|6239.6|6238.6|6224.4|6223.4|1364
1652277600000|2022-05-11 14:00:00|6238.1|6237.1|6237.9|6236.9|6241.1|6240.1|6224.9|6223.9|1446
1652277900000|2022-05-11 14:05:00|6237.6|6236.6|6214.9|6213.9|6238.4|6237.4|6212.6|6211.6|1086
1652278200000|2022-05-11 14:10:00|6213.9|6212.9|6224.6|6223.6|6231.4|6230.4|6211.1|6210.1|1043
1652278500000|2022-05-11 14:15:00|6224.9|6223.9|6231.6|6230.6|6233.4|6232.4|6217.4|6216.4|680
1652278800000|2022-05-11 14:20:00|6232.1|6231.1|6250.9|6249.9|6253.6|6252.6|6230.1|6229.1|804
1652279100000|2022-05-11 14:25:00|6251.1|6250.1|6244.6|6243.6|6252.9|6251.9|6238.6|6237.6|717
1652279400000|2022-05-11 14:30:00|6244.1|6243.1|6236.1|6235.1|6249.4|6248.4|6232.6|6231.6|719
1652279700000|2022-05-11 14:35:00|6235.9|6234.9|6248.6|6247.6|6252.1|6251.1|6231.4|6230.4|569
1652280000000|2022-05-11 14:40:00|6248.1|6247.1|6255.6|6254.6|6255.9|6254.9|6246.1|6245.1|676
1652280300000|2022-05-11 14:45:00|6255.9|6254.9|6254.4|6253.4|6259.6|6258.6|6249.4|6248.4|733
1652280600000|2022-05-11 14:50:00|6254.1|6253.1|6241.1|6240.1|6255.4|6254.4|6233.4|6232.4|878
1652280900000|2022-05-11 14:55:00|6240.9|6239.9|6246.1|6245.1|6247.4|6246.4|6237.6|6236.6|517
1652281200000|2022-05-11 15:00:00|6245.9|6244.9|6245.6|6244.6|6248.4|6247.4|6238.6|6237.6|680
1652281500000|2022-05-11 15:05:00|6245.4|6244.4|6247.6|6246.6|6249.1|6248.1|6239.1|6238.1|542
1652281800000|2022-05-11 15:10:00|6247.4|6246.4|6256.4|6255.4|6258.1|6257.1|6246.6|6245.6|458
1652282100000|2022-05-11 15:15:00|6256.9|6255.9|6241.1|6240.1|6257.9|6256.9|6238.4|6237.4|793
1652282400000|2022-05-11 15:20:00|6240.9|6239.9|6257.1|6256.1|6259.9|6258.9|6240.9|6239.9|723
1652282700000|2022-05-11 15:25:00|6256.9|6255.9|6259.4|6258.4|6259.4|6258.4|6242.1|6241.1|2514
1652283000000|2022-05-11 15:30:00|6259.9|6257.9|6271.6|6269.6|6275.9|6273.9|6258.1|6256.1|6665
1652283300000|2022-05-11 15:35:00|6272.4|6270.4|6285.6|6283.6|6296.9|6294.9|6268.6|6266.6|3491
1652283600000|2022-05-11 15:40:00|6285.9|6283.9|6279.9|6277.9|6291.6|6289.6|6278.9|6276.9|608
1652283900000|2022-05-11 15:45:00|6280.1|6278.1|6272.6|6270.6|6281.9|6279.9|6269.9|6267.9|300
1652284200000|2022-05-11 15:50:00|6272.4|6270.4|6265.4|6263.4|6274.9|6272.9|6262.1|6260.1|1039
1652284500000|2022-05-11 15:55:00|6265.1|6263.1|6262.6|6260.6|6265.1|6263.1|6256.9|6254.9|309
1652284800000|2022-05-11 16:00:00|6262.4|6260.4|6259.1|6257.1|6262.4|6260.4|6255.1|6253.1|301
1652285100000|2022-05-11 16:05:00|6258.9|6256.9|6256.4|6254.4|6263.6|6261.6|6255.4|6253.4|212
1652285400000|2022-05-11 16:10:00|6256.1|6254.1|6254.6|6252.6|6258.1|6256.1|6250.1|6248.1|318
1652285700000|2022-05-11 16:15:00|6254.4|6252.4|6251.1|6249.1|6259.9|6257.9|6249.6|6247.6|144
1652286000000|2022-05-11 16:20:00|6250.1|6248.1|6264.9|6262.9|6267.4|6265.4|6248.6|6246.6|272
1652286300000|2022-05-11 16:25:00|6264.6|6262.6|6240.9|6238.9|6267.6|6265.6|6240.1|6238.1|454
1652286600000|2022-05-11 16:30:00|6240.6|6238.6|6238.1|6236.1|6242.9|6240.9|6235.6|6233.6|382
1652286900000|2022-05-11 16:35:00|6237.9|6235.9|6237.4|6235.4|6244.9|6242.9|6236.1|6234.1|308
1652287200000|2022-05-11 16:40:00|6236.1|6234.1|6231.4|6229.4|6244.4|6242.4|6228.4|6226.4|406
1652287500000|2022-05-11 16:45:00|6231.1|6229.1|6232.4|6230.4|6233.9|6231.9|6223.4|6221.4|300
1652287800000|2022-05-11 16:50:00|6232.1|6230.1|6216.9|6214.9|6232.4|6230.4|6216.9|6214.9|258
1652288100000|2022-05-11 16:55:00|6217.1|6215.1|6213.9|6211.9|6219.9|6217.9|6212.6|6210.6|469
1652288400000|2022-05-11 17:00:00|6213.4|6211.4|6207.4|6205.4|6215.9|6213.9|6207.1|6205.1|276
1652288700000|2022-05-11 17:05:00|6207.1|6205.1|6200.1|6198.1|6208.1|6206.1|6198.9|6196.9|229
1652289000000|2022-05-11 17:10:00|6200.4|6198.4|6202.4|6200.4|6208.9|6206.9|6198.9|6196.9|143
1652289300000|2022-05-11 17:15:00|6201.9|6199.9|6203.4|6201.4|6208.4|6206.4|6201.9|6199.9|145
1652289600000|2022-05-11 17:20:00|6203.9|6201.9|6206.9|6204.9|6208.9|6206.9|6195.1|6193.1|174
1652289900000|2022-05-11 17:25:00|6206.4|6204.4|6195.4|6193.4|6208.6|6206.6|6193.4|6191.4|202
1652290200000|2022-05-11 17:30:00|6194.9|6192.9|6201.9|6199.9|6204.1|6202.1|6191.9|6189.9|227
1652290500000|2022-05-11 17:35:00|6201.4|6199.4|6187.4|6185.4|6205.6|6203.6|6186.4|6184.4|188
1652290800000|2022-05-11 17:40:00|6187.1|6185.1|6184.1|6182.1|6188.9|6186.9|6183.1|6181.1|167
1652291100000|2022-05-11 17:45:00|6183.9|6181.9|6181.4|6179.4|6184.1|6182.1|6174.4|6172.4|206
1652291400000|2022-05-11 17:50:00|6181.1|6179.1|6179.4|6177.4|6186.9|6184.9|6174.9|6172.9|174
1652291700000|2022-05-11 17:55:00|6179.6|6177.6|6172.1|6170.1|6182.9|6180.9|6167.9|6165.9|179
1652292000000|2022-05-11 18:00:00|6171.9|6169.9|6192.1|6190.1|6192.4|6190.4|6171.9|6169.9|314
1652292300000|2022-05-11 18:05:00|6192.4|6190.4|6179.1|6177.1|6193.1|6191.1|6178.4|6176.4|198
1652292600000|2022-05-11 18:10:00|6178.9|6176.9|6185.6|6183.6|6186.1|6184.1|6174.9|6172.9|93
1652292900000|2022-05-11 18:15:00|6186.9|6184.9|6189.6|6187.6|6193.6|6191.6|6181.4|6179.4|121
1652293200000|2022-05-11 18:20:00|6188.9|6186.9|6198.4|6196.4|6200.1|6198.1|6180.1|6178.1|320
1652293500000|2022-05-11 18:25:00|6198.6|6196.6|6196.4|6194.4|6207.9|6205.9|6193.1|6191.1|211
1652293800000|2022-05-11 18:30:00|6196.6|6194.6|6203.4|6201.4|6203.6|6201.6|6189.9|6187.9|222
1652294100000|2022-05-11 18:35:00|6203.6|6201.6|6205.4|6203.4|6208.6|6206.6|6199.4|6197.4|227
1652294400000|2022-05-11 18:40:00|6204.9|6202.9|6213.4|6211.4|6213.9|6211.9|6196.1|6194.1|201
1652294700000|2022-05-11 18:45:00|6212.9|6210.9|6201.4|6199.4|6217.6|6215.6|6199.4|6197.4|127
1652295000000|2022-05-11 18:50:00|6201.6|6199.6|6191.9|6189.9|6203.9|6201.9|6188.1|6186.1|121
1652295300000|2022-05-11 18:55:00|6191.6|6189.6|6190.1|6188.1|6196.9|6194.9|6187.9|6185.9|202
1652295600000|2022-05-11 19:00:00|6189.9|6187.9|6180.6|6178.6|6190.9|6188.9|6180.4|6178.4|139
1652295900000|2022-05-11 19:05:00|6180.9|6178.9|6185.6|6183.6|6187.6|6185.6|6176.6|6174.6|238
1652296200000|2022-05-11 19:10:00|6185.4|6183.4|6184.4|6182.4|6191.4|6189.4|6180.4|6178.4|86
1652296500000|2022-05-11 19:15:00|6184.1|6182.1|6186.6|6184.6|6191.1|6189.1|6175.6|6173.6|137
1652296800000|2022-05-11 19:20:00|6186.4|6184.4|6178.9|6176.9|6188.9|6186.9|6176.9|6174.9|139
1652297100000|2022-05-11 19:25:00|6179.1|6177.1|6181.1|6179.1|6188.4|6186.4|6177.9|6175.9|86
1652297400000|2022-05-11 19:30:00|6181.9|6179.9|6178.4|6176.4|6187.1|6185.1|6177.1|6175.1|83
1652297700000|2022-05-11 19:35:00|6177.9|6175.9|6170.1|6168.1|6180.4|6178.4|6169.6|6167.6|134
1652298000000|2022-05-11 19:40:00|6169.9|6167.9|6170.9|6168.9|6174.4|6172.4|6168.9|6166.9|153
1652298300000|2022-05-11 19:45:00|6170.6|6168.6|6159.1|6157.1|6170.9|6168.9|6158.9|6156.9|285
1652298600000|2022-05-11 19:50:00|6159.4|6157.4|6155.1|6153.1|6162.9|6160.9|6150.9|6148.9|484
1652298900000|2022-05-11 19:55:00|6155.4|6153.4|6156.1|6154.1|6157.1|6155.1|6149.9|6147.9|317
1652299200000|2022-05-11 20:00:00|6185.4|6183.4|6164.4|6160.4|6185.4|6183.4|6150.9|6146.9|0
1652299500000|2022-05-11 20:05:00|6164.1|6160.1|6166|6162|6169.3|6165.3|6163.5|6159.5|0
1652299800000|2022-05-11 20:10:00|6166.4|6162.4|6170.3|6166.3|6174.6|6170.6|6166.4|6162.4|0
1652300100000|2022-05-11 20:15:00|6171.1|6167.1|6170.8|6166.8|6176.8|6172.8|6169.4|6165.4|0
1652300400000|2022-05-11 20:20:00|6170.7|6166.7|6170.4|6166.4|6173.1|6169.1|6168.3|6164.3|0
1652300700000|2022-05-11 20:25:00|6170.6|6166.6|6171.4|6167.4|6171.4|6167.4|6165.9|6161.9|0
1652301000000|2022-05-11 20:30:00|6171.7|6167.7|6170.5|6166.5|6172.1|6168.1|6169.3|6165.3|0
1652301300000|2022-05-11 20:35:00|6170.2|6166.2|6172.4|6168.4|6173|6169|6169.7|6165.7|0
1652301600000|2022-05-11 20:40:00|6172.1|6168.1|6174.4|6170.4|6178.2|6174.2|6172.1|6168.1|0
1652301900000|2022-05-11 20:45:00|6174.6|6170.6|6176.7|6172.7|6179.8|6175.8|6173.5|6169.5|0
1652302200000|2022-05-11 20:50:00|6176.8|6172.8|6176.7|6172.7|6179.2|6175.2|6176|6172|0
1652302500000|2022-05-11 20:55:00|6176.5|6172.5|6173.4|6169.4|6177|6173|6171.3|6167.3|0
1652302800000|2022-05-11 21:00:00|6173.7|6169.7|6173.7|6169.7|6173.9|6169.9|6173.2|6169.2|0
1652303100000|2022-05-11 21:05:00|6173.9|6169.9|6170.3|6166.3|6174.4|6170.4|6169.9|6165.9|0
1652303400000|2022-05-11 21:10:00|6169.9|6165.9|6168.7|6164.7|6170.1|6166.1|6168.7|6164.7|0
1652303700000|2022-05-11 21:15:00|6168.5|6164.5|6168|6164|6168.5|6164.5|6167.5|6163.5|0
1652304000000|2022-05-11 21:20:00|6167.9|6163.9|6166.6|6162.6|6168.3|6164.3|6165.4|6161.4|0
1652304300000|2022-05-11 21:25:00|6166.3|6162.3|6166.3|6162.3|6167.1|6163.1|6165.6|6161.6|0
1652304600000|2022-05-11 21:30:00|6166.1|6162.1|6167.1|6163.1|6167.8|6163.8|6165.6|6161.6|0
1652304900000|2022-05-11 21:35:00|6166.8|6162.8|6166.6|6162.6|6167.3|6163.3|6165.6|6161.6|0
1652305200000|2022-05-11 21:40:00|6166.8|6162.8|6166.4|6162.4|6167.3|6163.3|6166.1|6162.1|0
1652305500000|2022-05-11 21:45:00|6166.6|6162.6|6168.1|6164.1|6168.1|6164.1|6166.4|6162.4|0
1652305800000|2022-05-11 21:50:00|6168.3|6164.3|6168.6|6164.6|6168.7|6164.7|6168.1|6164.1|0
1652306100000|2022-05-11 21:55:00|6168.4|6164.4|6169.8|6165.8|6170.6|6166.6|6167.7|6163.7|0
1652306400000|2022-05-11 22:00:00|6168.9|6164.9|6168.6|6164.6|6171.7|6167.7|6164.8|6160.8|0
1652306700000|2022-05-11 22:05:00|6168.8|6164.8|6163.3|6159.3|6168.8|6164.8|6160|6156|0
1652307000000|2022-05-11 22:10:00|6163.5|6159.5|6155.7|6151.7|6164|6160|6154.4|6150.4|0
1652307300000|2022-05-11 22:15:00|6155.8|6151.8|6154.3|6150.3|6159.5|6155.5|6151.1|6147.1|0
1652307600000|2022-05-11 22:20:00|6154.5|6150.5|6153.7|6149.7|6157.9|6153.9|6152.8|6148.8|0
1652307900000|2022-05-11 22:25:00|6153.6|6149.6|6156.1|6152.1|6159.2|6155.2|6152.3|6148.3|0
1652308200000|2022-05-11 22:30:00|6156.3|6152.3|6161.3|6157.3|6161.6|6157.6|6156.3|6152.3|0
1652308500000|2022-05-11 22:35:00|6161.6|6157.6|6163.9|6159.9|6166.3|6162.3|6161.6|6157.6|0
1652308800000|2022-05-11 22:40:00|6164.4|6160.4|6165.3|6161.3|6166|6162|6163.2|6159.2|0
1652309100000|2022-05-11 22:45:00|6165.1|6161.1|6166.5|6162.5|6167.6|6163.6|6163.7|6159.7|0
1652309400000|2022-05-11 22:50:00|6166.7|6162.7|6170.9|6166.9|6171.8|6167.8|6163.2|6159.2|0
1652309700000|2022-05-11 22:55:00|6170.8|6166.8|6173|6169|6173.4|6169.4|6169.4|6165.4|0
1652310000000|2022-05-11 23:00:00|6173.2|6169.2|6174.3|6170.3|6175.8|6171.8|6172.7|6168.7|0
1652310300000|2022-05-11 23:05:00|6174.4|6170.4|6174.1|6170.1|6174.6|6170.6|6171.9|6167.9|0
1652310600000|2022-05-11 23:10:00|6174.3|6170.3|6171.1|6167.1|6175.1|6171.1|6171.1|6167.1|0
1652310900000|2022-05-11 23:15:00|6170.8|6166.8|6171.7|6168.7|6172.5|6169.5|6170.6|6166.6|0
1652311200000|2022-05-11 23:20:00|6171.3|6168.3|6167.5|6164.5|6171.3|6168.3|6166.6|6163.6|0
1652311500000|2022-05-11 23:25:00|6167.3|6164.3|6166.2|6163.2|6168.7|6165.7|6165.9|6162.9|0
1652311800000|2022-05-11 23:30:00|6166.4|6163.4|6170.6|6167.6|6171|6168|6164.3|6161.3|0
1652312100000|2022-05-11 23:35:00|6170.5|6167.5|6174.1|6171.1|6174.8|6171.8|6169.6|6166.6|0
1652312400000|2022-05-11 23:40:00|6173.9|6170.9|6176.5|6173.5|6176.9|6173.9|6173.4|6170.4|0
1652312700000|2022-05-11 23:45:00|6176.6|6173.6|6177.1|6174.1|6181.9|6178.9|6175.7|6172.7|0
1652313000000|2022-05-11 23:50:00|6177.2|6174.2|6171.8|6168.8|6177.4|6174.4|6171.1|6168.1|0
1652313300000|2022-05-11 23:55:00|6171.1|6168.1|6176.5|6173.5|6176.9|6173.9|6171|6168|0
1652313600000|2022-05-12 00:00:00|6176.9|6173.9|6165.8|6162.8|6176.9|6173.9|6161.3|6158.3|0
1652313900000|2022-05-12 00:05:00|6165.6|6162.6|6173.9|6170.9|6176.5|6173.5|6163.5|6160.5|0
1652314200000|2022-05-12 00:10:00|6173.7|6170.7|6164.3|6161.3|6173.7|6170.7|6162.7|6159.7|0
1652314500000|2022-05-12 00:15:00|6164.1|6161.1|6134.6|6131.6|6164.3|6161.3|6134.6|6131.6|0
1652314800000|2022-05-12 00:20:00|6132.9|6129.9|6131.5|6128.5|6134.9|6131.9|6128.2|6125.2|0
1652315100000|2022-05-12 00:25:00|6129.8|6126.8|6141.9|6138.9|6143.6|6140.6|6126.4|6123.4|0
1652315400000|2022-05-12 00:30:00|6141.8|6138.8|6136.8|6133.8|6141.8|6138.8|6131.6|6128.6|0
1652315700000|2022-05-12 00:35:00|6135.1|6132.1|6147.3|6144.3|6149|6146|6135.1|6132.1|0
1652316000000|2022-05-12 00:40:00|6147.4|6144.4|6165.4|6162.4|6169.6|6166.6|6147.4|6144.4|0
1652316300000|2022-05-12 00:45:00|6166.2|6163.2|6168|6165|6168|6165|6161|6158|0
1652316600000|2022-05-12 00:50:00|6167.9|6164.9|6171.4|6168.4|6174.9|6171.9|6167.9|6164.9|0
1652316900000|2022-05-12 00:55:00|6169.7|6166.7|6170.5|6167.5|6171.4|6168.4|6166.2|6163.2|0
1652317200000|2022-05-12 01:00:00|6169.7|6166.7|6167.9|6164.9|6171.3|6168.3|6164.5|6161.5|0
1652317500000|2022-05-12 01:05:00|6166.2|6163.2|6161|6158|6167.9|6164.9|6157.5|6154.5|0
1652317800000|2022-05-12 01:10:00|6162.7|6159.7|6162.7|6159.7|6167.9|6164.9|6161|6158|0
1652318100000|2022-05-12 01:15:00|6162.8|6159.8|6164.5|6161.5|6173.2|6170.2|6162.8|6159.8|0
1652318400000|2022-05-12 01:20:00|6165.3|6162.3|6161|6158|6166.2|6163.2|6159.3|6156.3|0
1652318700000|2022-05-12 01:25:00|6162.7|6159.7|6162.8|6159.8|6168|6165|6161|6158|0
1652319000000|2022-05-12 01:30:00|6163.6|6160.6|6169.6|6166.6|6173.1|6170.1|6162.8|6159.8|0
1652319300000|2022-05-12 01:35:00|6168.8|6165.8|6163.7|6160.7|6168.8|6165.8|6162.8|6159.8|0
1652319600000|2022-05-12 01:40:00|6162.9|6159.9|6168.8|6165.8|6169.7|6166.7|6161.1|6158.1|0
1652319900000|2022-05-12 01:45:00|6169.7|6166.7|6174.8|6171.8|6176.6|6173.6|6168.8|6165.8|0
1652320200000|2022-05-12 01:50:00|6174.9|6171.9|6173.5|6170.5|6178.8|6175.8|6173.5|6170.5|0
1652320500000|2022-05-12 01:55:00|6171.8|6168.8|6171.8|6168.8|6178.7|6175.7|6170.9|6167.9|0
1652320800000|2022-05-12 02:00:00|6170.1|6167.1|6170|6167|6170.9|6167.9|6166.6|6163.6|0
1652321100000|2022-05-12 02:05:00|6170.8|6167.8|6168.3|6165.3|6173.4|6170.4|6167.4|6164.4|0
1652321400000|2022-05-12 02:10:00|6167.4|6164.4|6170|6167|6173.4|6170.4|6166.6|6163.6|0
1652321700000|2022-05-12 02:15:00|6171.7|6168.7|6175.2|6172.2|6175.2|6172.2|6170|6167|0
1652322000000|2022-05-12 02:20:00|6175.1|6172.1|6173.4|6170.4|6176.9|6173.9|6170.9|6167.9|0
1652322300000|2022-05-12 02:25:00|6172.6|6169.6|6166.6|6163.6|6172.6|6169.6|6164.9|6161.9|0
1652322600000|2022-05-12 02:30:00|6168.3|6165.3|6158.9|6155.9|6169.2|6166.2|6158|6155|0
1652322900000|2022-05-12 02:35:00|6158.1|6155.1|6154.7|6151.7|6158.1|6155.1|6154.7|6151.7|0
1652323200000|2022-05-12 02:40:00|6156.4|6153.4|6154.7|6151.7|6156.4|6153.4|6154.7|6151.7|0
1652323500000|2022-05-12 02:45:00|6156.4|6153.4|6153|6150|6159.9|6156.9|6151.3|6148.3|0
1652323800000|2022-05-12 02:50:00|6152.1|6149.1|6149.5|6146.5|6153|6150|6147.8|6144.8|0
1652324100000|2022-05-12 02:55:00|6148.7|6145.7|6156.4|6153.4|6156.4|6153.4|6147.8|6144.8|0
1652324400000|2022-05-12 03:00:00|6156.5|6153.5|6156.4|6153.4|6159.9|6156.9|6154.7|6151.7|0
1652324700000|2022-05-12 03:05:00|6155.5|6152.5|6154.7|6151.7|6156.5|6153.5|6152.9|6149.9|0
1652325000000|2022-05-12 03:10:00|6153|6150|6151.3|6148.3|6153|6150|6149.6|6146.6|0
1652325300000|2022-05-12 03:15:00|6149.6|6146.6|6153|6150|6156.5|6153.5|6149.6|6146.6|0
1652325600000|2022-05-12 03:20:00|6152.2|6149.2|6156.4|6153.4|6156.4|6153.4|6152.1|6149.1|0
1652325900000|2022-05-12 03:25:00|6154.7|6151.7|6155|6152|6156.4|6153.4|6153|6150|0
1652326200000|2022-05-12 03:30:00|6153.3|6150.3|6158.5|6155.5|6159.3|6156.3|6153.3|6150.3|0
1652326500000|2022-05-12 03:35:00|6158.4|6155.4|6156.7|6153.7|6158.5|6155.5|6155|6152|0
1652326800000|2022-05-12 03:40:00|6155|6152|6148.9|6145.9|6156.6|6153.6|6146.2|6143.2|0
1652327100000|2022-05-12 03:45:00|6149.7|6146.7|6152.3|6149.3|6153.2|6150.2|6148|6145|0
1652327400000|2022-05-12 03:50:00|6153.2|6150.2|6149.7|6146.7|6153.2|6150.2|6147.1|6144.1|0
1652327700000|2022-05-12 03:55:00|6151.4|6148.4|6153.3|6150.3|6153.3|6150.3|6148.1|6145.1|0
1652328000000|2022-05-12 04:00:00|6153.4|6150.4|6153.3|6150.3|6155.1|6152.1|6151.6|6148.6|0
1652328300000|2022-05-12 04:05:00|6152.5|6149.5|6146.8|6143.8|6152.5|6149.5|6146.7|6143.7|0
1652328600000|2022-05-12 04:10:00|6147.7|6144.7|6146.8|6143.8|6148.5|6145.5|6145.1|6142.1|0
1652328900000|2022-05-12 04:15:00|6146.9|6143.9|6146.7|6143.7|6148.5|6145.5|6145|6142|0
1652329200000|2022-05-12 04:20:00|6145|6142|6140.7|6137.7|6146.8|6143.8|6139.9|6136.9|0
1652329500000|2022-05-12 04:25:00|6141.6|6138.6|6143.3|6140.3|6145|6142|6138.2|6135.2|0
1652329800000|2022-05-12 04:30:00|6143.2|6140.2|6148.3|6145.3|6150|6147|6142.4|6139.4|0
1652330100000|2022-05-12 04:35:00|6146.6|6143.6|6143|6140|6146.6|6143.6|6140.5|6137.5|0
1652330400000|2022-05-12 04:40:00|6142.2|6139.2|6137.9|6134.9|6143|6140|6137.8|6134.8|0
1652330700000|2022-05-12 04:45:00|6137|6134|6139.7|6136.7|6139.8|6136.8|6134.5|6131.5|0
1652331000000|2022-05-12 04:50:00|6139.8|6136.8|6144.4|6141.4|6148|6145|6139.8|6136.8|0
1652331300000|2022-05-12 04:55:00|6146.1|6143.1|6147|6144|6147|6144|6140.3|6137.3|0
1652331600000|2022-05-12 05:00:00|6148.7|6145.7|6142.2|6139.2|6150.5|6147.5|6142.2|6139.2|0
1652331900000|2022-05-12 05:05:00|6142.1|6139.1|6136.1|6133.1|6142.1|6139.1|6132.9|6129.9|0
1652332200000|2022-05-12 05:10:00|6135.3|6132.3|6130.1|6127.1|6137|6134|6128.4|6125.4|0
1652332500000|2022-05-12 05:15:00|6129.3|6126.3|6130.2|6127.2|6130.2|6127.2|6123.4|6120.4|0
1652332800000|2022-05-12 05:20:00|6130.1|6127.1|6118.2|6115.2|6132.1|6129.1|6118.2|6115.2|0
1652333100000|2022-05-12 05:25:00|6119.1|6116.1|6129.1|6126.1|6129.1|6126.1|6118.2|6115.2|0
1652333400000|2022-05-12 05:30:00|6130.8|6127.8|6132.2|6129.2|6134.3|6131.3|6128.2|6125.2|0
1652333700000|2022-05-12 05:35:00|6132.3|6129.3|6125.5|6122.5|6135.7|6132.7|6123.7|6120.7|0
1652334000000|2022-05-12 05:40:00|6127.2|6124.2|6120.9|6117.9|6128.9|6125.9|6118.8|6115.8|0
1652334300000|2022-05-12 05:45:00|6120.8|6117.8|6120.9|6117.9|6124.3|6121.3|6120.8|6117.8|0
1652334600000|2022-05-12 05:50:00|6120.8|6117.8|6122.5|6119.5|6122.5|6119.5|6120.7|6117.7|0
1652334900000|2022-05-12 05:55:00|6123.3|6120.3|6122.4|6119.4|6127.6|6124.6|6120.7|6117.7|0
1652335200000|2022-05-12 06:00:00|6120.7|6117.7|6128.1|6126.1|6132.4|6130.4|6118.1|6116.1|467
1652335500000|2022-05-12 06:05:00|6128.4|6126.4|6139.9|6137.9|6142.9|6140.9|6127.4|6125.4|249
1652335800000|2022-05-12 06:10:00|6140.1|6138.1|6140.1|6138.1|6144.1|6142.1|6138.1|6136.1|110
1652336100000|2022-05-12 06:15:00|6140.4|6138.4|6136.9|6134.9|6142.6|6140.6|6131.1|6129.1|173
1652336400000|2022-05-12 06:20:00|6136.6|6134.6|6149.1|6147.1|6151.1|6149.1|6136.1|6134.1|133
1652336700000|2022-05-12 06:25:00|6148.9|6146.9|6144.1|6142.1|6151.9|6149.9|6144.1|6142.1|105
1652337000000|2022-05-12 06:30:00|6143.9|6141.9|6143.4|6141.4|6146.4|6144.4|6140.1|6138.1|109
1652337300000|2022-05-12 06:35:00|6143.6|6141.6|6147.9|6145.9|6150.6|6148.6|6143.1|6141.1|94
1652337600000|2022-05-12 06:40:00|6147.6|6145.6|6142.4|6140.4|6150.1|6148.1|6142.1|6140.1|99
1652337900000|2022-05-12 06:45:00|6142.1|6140.1|6132.1|6130.1|6142.1|6140.1|6126.9|6124.9|140
1652338200000|2022-05-12 06:50:00|6131.9|6129.9|6136.9|6134.9|6136.9|6134.9|6129.9|6127.9|66
1652338500000|2022-05-12 06:55:00|6136.4|6134.4|6135.1|6133.1|6140.6|6138.6|6128.9|6126.9|284
1652338800000|2022-05-12 07:00:00|6134.6|6133.6|6135.6|6134.6|6139.9|6138.9|6116.6|6115.6|2796
1652339100000|2022-05-12 07:05:00|6136.1|6135.1|6132.6|6131.6|6140.4|6139.4|6121.9|6120.9|1568
1652339400000|2022-05-12 07:10:00|6132.9|6131.9|6128.1|6127.1|6137.1|6136.1|6118.1|6117.1|1221
1652339700000|2022-05-12 07:15:00|6128.4|6127.4|6135.1|6134.1|6152.6|6151.6|6127.6|6126.6|1363
1652340000000|2022-05-12 07:20:00|6135.4|6134.4|6123.9|6122.9|6135.9|6134.9|6112.4|6111.4|1068
1652340300000|2022-05-12 07:25:00|6124.4|6123.4|6136.4|6135.4|6140.6|6139.6|6123.1|6122.1|1004
1652340600000|2022-05-12 07:30:00|6136.6|6135.6|6132.1|6131.1|6141.6|6140.6|6118.6|6117.6|761
1652340900000|2022-05-12 07:35:00|6131.9|6130.9|6126.9|6125.9|6138.6|6137.6|6123.6|6122.6|837
1652341200000|2022-05-12 07:40:00|6127.4|6126.4|6150.1|6149.1|6150.9|6149.9|6119.9|6118.9|1441
1652341500000|2022-05-12 07:45:00|6149.9|6148.9|6186.6|6185.6|6188.4|6187.4|6145.1|6144.1|1391
1652341800000|2022-05-12 07:50:00|6185.9|6184.9|6174.1|6173.1|6188.6|6187.6|6168.6|6167.6|763
1652342100000|2022-05-12 07:55:00|6173.9|6172.9|6169.9|6168.9|6173.9|6172.9|6161.1|6160.1|556
1652342400000|2022-05-12 08:00:00|6170.6|6169.6|6153.1|6152.1|6173.6|6172.6|6150.9|6149.9|766
1652342700000|2022-05-12 08:05:00|6152.9|6151.9|6156.6|6155.6|6157.6|6156.6|6143.6|6142.6|627
1652343000000|2022-05-12 08:10:00|6156.4|6155.4|6153.1|6152.1|6161.1|6160.1|6148.1|6147.1|393
1652343300000|2022-05-12 08:15:00|6153.4|6152.4|6147.1|6146.1|6162.1|6161.1|6146.6|6145.6|443
1652343600000|2022-05-12 08:20:00|6146.9|6145.9|6152.1|6151.1|6154.6|6153.6|6142.6|6141.6|539
1652343900000|2022-05-12 08:25:00|6151.9|6150.9|6151.6|6150.6|6155.6|6154.6|6144.6|6143.6|232
1652344200000|2022-05-12 08:30:00|6151.4|6150.4|6147.6|6146.6|6162.6|6161.6|6140.6|6139.6|469
1652344500000|2022-05-12 08:35:00|6147.4|6146.4|6138.6|6137.6|6147.4|6146.4|6136.4|6135.4|309
1652344800000|2022-05-12 08:40:00|6138.1|6137.1|6132.6|6131.6|6139.1|6138.1|6130.1|6129.1|465
1652345100000|2022-05-12 08:45:00|6132.4|6131.4|6127.1|6126.1|6132.4|6131.4|6119.6|6118.6|744
1652345400000|2022-05-12 08:50:00|6127.4|6126.4|6132.6|6131.6|6133.9|6132.9|6124.9|6123.9|421
1652345700000|2022-05-12 08:55:00|6132.4|6131.4|6131.6|6130.6|6135.9|6134.9|6126.1|6125.1|322
1652346000000|2022-05-12 09:00:00|6131.9|6130.9|6121.9|6120.9|6134.4|6133.4|6120.9|6119.9|448
1652346300000|2022-05-12 09:05:00|6121.6|6120.6|6120.1|6119.1|6126.4|6125.4|6117.4|6116.4|399
1652346600000|2022-05-12 09:10:00|6119.9|6118.9|6112.4|6111.4|6121.1|6120.1|6108.6|6107.6|506
1652346900000|2022-05-12 09:15:00|6113.4|6112.4|6121.6|6120.6|6122.9|6121.9|6109.6|6108.6|409
1652347200000|2022-05-12 09:20:00|6121.4|6120.4|6121.1|6120.1|6125.6|6124.6|6118.1|6117.1|460
1652347500000|2022-05-12 09:25:00|6121.4|6120.4|6117.6|6116.6|6125.1|6124.1|6114.6|6113.6|302
1652347800000|2022-05-12 09:30:00|6117.9|6116.9|6108.6|6107.6|6119.4|6118.4|6103.4|6102.4|501
1652348100000|2022-05-12 09:35:00|6108.9|6107.9|6119.6|6118.6|6119.6|6118.6|6108.9|6107.9|297
1652348400000|2022-05-12 09:40:00|6119.9|6118.9|6118.6|6117.6|6121.4|6120.4|6113.6|6112.6|230
1652348700000|2022-05-12 09:45:00|6118.9|6117.9|6121.6|6120.6|6123.6|6122.6|6115.1|6114.1|250
1652349000000|2022-05-12 09:50:00|6121.4|6120.4|6116.4|6115.4|6121.4|6120.4|6112.4|6111.4|231
1652349300000|2022-05-12 09:55:00|6116.6|6115.6|6109.1|6108.1|6116.6|6115.6|6108.1|6107.1|335
1652349600000|2022-05-12 10:00:00|6109.4|6108.4|6109.9|6108.9|6114.1|6113.1|6105.9|6104.9|304
1652349900000|2022-05-12 10:05:00|6110.1|6109.1|6116.1|6115.1|6119.9|6118.9|6106.6|6105.6|301
1652350200000|2022-05-12 10:10:00|6116.4|6115.4|6105.1|6104.1|6117.1|6116.1|6105.1|6104.1|210
1652350500000|2022-05-12 10:15:00|6105.4|6104.4|6108.1|6107.1|6108.6|6107.6|6101.4|6100.4|320
1652350800000|2022-05-12 10:20:00|6107.9|6106.9|6102.1|6101.1|6107.9|6106.9|6097.6|6096.6|340
1652351100000|2022-05-12 10:25:00|6101.9|6100.9|6124.6|6123.6|6124.9|6123.9|6100.6|6099.6|439
1652351400000|2022-05-12 10:30:00|6124.1|6123.1|6119.6|6118.6|6125.6|6124.6|6116.4|6115.4|385
1652351700000|2022-05-12 10:35:00|6119.9|6118.9|6113.6|6112.6|6122.9|6121.9|6111.1|6110.1|249
1652352000000|2022-05-12 10:40:00|6113.9|6112.9|6112.6|6111.6|6116.9|6115.9|6111.1|6110.1|288
1652352300000|2022-05-12 10:45:00|6112.4|6111.4|6112.6|6111.6|6114.4|6113.4|6108.1|6107.1|237
1652352600000|2022-05-12 10:50:00|6112.4|6111.4|6115.6|6114.6|6116.6|6115.6|6108.9|6107.9|223
1652352900000|2022-05-12 10:55:00|6115.9|6114.9|6124.4|6123.4|6126.9|6125.9|6114.1|6113.1|270
1652353200000|2022-05-12 11:00:00|6124.6|6123.6|6125.1|6124.1|6132.6|6131.6|6124.1|6123.1|231
1652353500000|2022-05-12 11:05:00|6124.6|6123.6|6122.1|6121.1|6127.1|6126.1|6121.6|6120.6|206
1652353800000|2022-05-12 11:10:00|6121.9|6120.9|6137.1|6136.1|6137.1|6136.1|6121.9|6120.9|304
1652354100000|2022-05-12 11:15:00|6137.4|6136.4|6135.6|6134.6|6140.6|6139.6|6135.6|6134.6|343
1652354400000|2022-05-12 11:20:00|6135.9|6134.9|6146.1|6145.1|6152.6|6151.6|6135.6|6134.6|480
1652354700000|2022-05-12 11:25:00|6146.4|6145.4|6137.1|6136.1|6146.4|6145.4|6134.6|6133.6|301
1652355000000|2022-05-12 11:30:00|6136.9|6135.9|6132.1|6131.1|6138.6|6137.6|6130.1|6129.1|427
1652355300000|2022-05-12 11:35:00|6133.1|6132.1|6130.6|6129.6|6138.1|6137.1|6127.6|6126.6|531
1652355600000|2022-05-12 11:40:00|6130.5|6129.5|6129.5|6128.5|6132.5|6131.5|6125|6124|334
1652355900000|2022-05-12 11:45:00|6128.5|6127.5|6118.3|6117.3|6129.5|6128.5|6117.5|6116.5|425
1652356200000|2022-05-12 11:50:00|6118.5|6117.5|6112.5|6111.5|6120.5|6119.5|6110|6109|443
1652356500000|2022-05-12 11:55:00|6112.8|6111.8|6106.3|6105.3|6118.8|6117.8|6106|6105|516
1652356800000|2022-05-12 12:00:00|6105.3|6104.3|6108|6107|6110|6109|6103|6102|878
1652357100000|2022-05-12 12:05:00|6107.8|6106.8|6111|6110|6115.3|6114.3|6106.5|6105.5|460
1652357400000|2022-05-12 12:10:00|6110.5|6109.5|6114|6113|6116|6115|6109.5|6108.5|326
1652357700000|2022-05-12 12:15:00|6114.3|6113.3|6114.5|6113.5|6118.3|6117.3|6111.5|6110.5|294
1652358000000|2022-05-12 12:20:00|6115|6114|6103.5|6102.5|6120.8|6119.8|6100|6099|743
1652358300000|2022-05-12 12:25:00|6103.3|6102.3|6107.5|6106.5|6109.3|6108.3|6102.3|6101.3|297
1652358600000|2022-05-12 12:30:00|6107.8|6106.8|6105|6104|6122|6121|6103.8|6102.8|879
1652358900000|2022-05-12 12:35:00|6105.5|6104.5|6102.3|6101.3|6110|6109|6098.5|6097.5|472
1652359200000|2022-05-12 12:40:00|6102|6101|6104.5|6103.5|6110.3|6109.3|6102|6101|344
1652359500000|2022-05-12 12:45:00|6104.3|6103.3|6106.5|6105.5|6113.8|6112.8|6103|6102|309
1652359800000|2022-05-12 12:50:00|6106.8|6105.8|6115.5|6114.5|6115.5|6114.5|6106.8|6105.8|377
1652360100000|2022-05-12 12:55:00|6115.3|6114.3|6116.8|6115.8|6120.5|6119.5|6112|6111|341
1652360400000|2022-05-12 13:00:00|6117|6116|6115|6114|6120.5|6119.5|6110.3|6109.3|311
1652360700000|2022-05-12 13:05:00|6114.8|6113.8|6134.5|6133.5|6135|6134|6113|6112|562
1652361000000|2022-05-12 13:10:00|6134.8|6133.8|6136.5|6135.5|6139.5|6138.5|6131.3|6130.3|2562
1652361300000|2022-05-12 13:15:00|6136.3|6135.3|6135.5|6134.5|6141.5|6140.5|6132.8|6131.8|359
1652361600000|2022-05-12 13:20:00|6135.8|6134.8|6144|6143|6144.5|6143.5|6135.3|6134.3|272
1652361900000|2022-05-12 13:25:00|6143.8|6142.8|6132.5|6131.5|6143.8|6142.8|6132.3|6131.3|417
1652362200000|2022-05-12 13:30:00|6132.8|6131.8|6125.5|6124.5|6146|6145|6124|6123|1042
1652362500000|2022-05-12 13:35:00|6125|6124|6122|6121|6137.5|6136.5|6121.8|6120.8|627
1652362800000|2022-05-12 13:40:00|6121.8|6120.8|6139.3|6138.3|6145|6144|6120.5|6119.5|786
1652363100000|2022-05-12 13:45:00|6139|6138|6150.3|6149.3|6160.8|6159.8|6136.3|6135.3|863
1652363400000|2022-05-12 13:50:00|6150.8|6149.8|6154.8|6153.8|6161|6160|6146|6145|593
1652363700000|2022-05-12 13:55:00|6155|6154|6149|6148|6160.5|6159.5|6138.8|6137.8|593
1652364000000|2022-05-12 14:00:00|6147.5|6146.5|6157.5|6156.5|6158.5|6157.5|6140.8|6139.8|640
1652364300000|2022-05-12 14:05:00|6158|6157|6175.5|6174.5|6177|6176|6157|6156|894
1652364600000|2022-05-12 14:10:00|6174.7|6173.7|6179.7|6178.7|6190.7|6189.7|6170.2|6169.2|886
1652364900000|2022-05-12 14:15:00|6179.5|6178.5|6184.2|6183.2|6186.2|6185.2|6171|6170|753
1652365200000|2022-05-12 14:20:00|6184.7|6183.7|6200.7|6199.7|6204.7|6203.7|6180.2|6179.2|848
1652365500000|2022-05-12 14:25:00|6200.5|6199.5|6190.5|6189.5|6205.7|6204.7|6187|6186|1839
1652365800000|2022-05-12 14:30:00|6190.7|6189.7|6195|6194|6200.2|6199.2|6185.2|6184.2|688
1652366100000|2022-05-12 14:35:00|6194.7|6193.7|6207.5|6206.5|6208.2|6207.2|6191.2|6190.2|645
1652366400000|2022-05-12 14:40:00|6207.7|6206.7|6202.2|6201.2|6208.2|6207.2|6196.2|6195.2|718
1652366700000|2022-05-12 14:45:00|6202.5|6201.5|6202.7|6201.7|6207|6206|6194.7|6193.7|672
1652367000000|2022-05-12 14:50:00|6202.2|6201.2|6211.7|6210.7|6212.2|6211.2|6201.7|6200.7|631
1652367300000|2022-05-12 14:55:00|6212|6211|6214|6213|6217.2|6216.2|6210|6209|584
1652367600000|2022-05-12 15:00:00|6214.5|6213.5|6220|6219|6220|6219|6205.2|6204.2|672
1652367900000|2022-05-12 15:05:00|6220.2|6219.2|6238.2|6237.2|6240|6239|6218.2|6217.2|861
1652368200000|2022-05-12 15:10:00|6238.5|6237.5|6224.7|6223.7|6239.5|6238.5|6222.7|6221.7|857
1652368500000|2022-05-12 15:15:00|6225|6224|6225.5|6224.5|6227.7|6226.7|6219.5|6218.5|717
1652368800000|2022-05-12 15:20:00|6225|6224|6215.7|6214.7|6229.2|6228.2|6214.2|6213.2|958
1652369100000|2022-05-12 15:25:00|6216|6215|6210.2|6209.2|6222.2|6221.2|6207.7|6206.7|1437
1652369400000|2022-05-12 15:30:00|6209.1|6208.1|6200.6|6198.6|6214.1|6212.1|6189.6|6187.6|5337
1652369700000|2022-05-12 15:35:00|6202.9|6200.9|6213.1|6211.1|6214.4|6212.4|6200.6|6198.6|2120
1652370000000|2022-05-12 15:40:00|6212.9|6210.9|6197.6|6195.6|6214.1|6212.1|6196.9|6194.9|443
1652370300000|2022-05-12 15:45:00|6197.4|6195.4|6186.1|6184.1|6198.1|6196.1|6183.1|6181.1|297
1652370600000|2022-05-12 15:50:00|6185.9|6183.9|6181.6|6179.6|6185.9|6183.9|6177.1|6175.1|274
1652370900000|2022-05-12 15:55:00|6181.4|6179.4|6169.6|6167.6|6181.4|6179.4|6169.1|6167.1|274
1652371200000|2022-05-12 16:00:00|6169.9|6167.9|6169.6|6167.6|6171.6|6169.6|6163.6|6161.6|304
1652371500000|2022-05-12 16:05:00|6169.9|6167.9|6177.1|6175.1|6179.9|6177.9|6164.6|6162.6|606
1652371800000|2022-05-12 16:10:00|6176.9|6174.9|6179.6|6177.6|6182.1|6180.1|6167.1|6165.1|185
1652372100000|2022-05-12 16:15:00|6179.4|6177.4|6182.4|6180.4|6184.9|6182.9|6172.1|6170.1|173
1652372400000|2022-05-12 16:20:00|6182.1|6180.1|6192.9|6190.9|6193.4|6191.4|6177.1|6175.1|246
1652372700000|2022-05-12 16:25:00|6192.6|6190.6|6201.9|6199.9|6203.4|6201.4|6191.6|6189.6|211
1652373000000|2022-05-12 16:30:00|6202.1|6200.1|6210.4|6208.4|6213.1|6211.1|6201.6|6199.6|109
1652373300000|2022-05-12 16:35:00|6210.6|6208.6|6204.1|6202.1|6213.9|6211.9|6204.1|6202.1|87
1652373600000|2022-05-12 16:40:00|6204.4|6202.4|6213.4|6211.4|6213.4|6211.4|6193.6|6191.6|220
1652373900000|2022-05-12 16:45:00|6214.4|6212.4|6204.9|6202.9|6216.1|6214.1|6201.6|6199.6|296
1652374200000|2022-05-12 16:50:00|6204.6|6202.6|6207.1|6205.1|6211.4|6209.4|6202.1|6200.1|136
1652374500000|2022-05-12 16:55:00|6207.6|6205.6|6198.9|6196.9|6213.1|6211.1|6197.9|6195.9|106
1652374800000|2022-05-12 17:00:00|6198.6|6196.6|6191.1|6189.1|6204.6|6202.6|6189.9|6187.9|109
1652375100000|2022-05-12 17:05:00|6190.9|6188.9|6189.9|6187.9|6194.9|6192.9|6185.6|6183.6|80
1652375400000|2022-05-12 17:10:00|6189.6|6187.6|6187.6|6185.6|6196.9|6194.9|6184.4|6182.4|153
1652375700000|2022-05-12 17:15:00|6187.4|6185.4|6178.9|6176.9|6192.9|6190.9|6176.6|6174.6|138
1652376000000|2022-05-12 17:20:00|6178.4|6176.4|6179.1|6177.1|6187.1|6185.1|6174.4|6172.4|68
1652376300000|2022-05-12 17:25:00|6179.9|6177.9|6178.6|6176.6|6181.4|6179.4|6171.4|6169.4|90
1652376600000|2022-05-12 17:30:00|6178.4|6176.4|6169.1|6167.1|6182.6|6180.6|6166.4|6164.4|296
1652376900000|2022-05-12 17:35:00|6168.9|6166.9|6162.9|6160.9|6173.1|6171.1|6160.9|6158.9|147
1652377200000|2022-05-12 17:40:00|6162.6|6160.6|6162.9|6160.9|6165.4|6163.4|6160.1|6158.1|97
1652377500000|2022-05-12 17:45:00|6162.6|6160.6|6151.6|6149.6|6164.4|6162.4|6150.6|6148.6|88
1652377800000|2022-05-12 17:50:00|6151.4|6149.4|6154.6|6152.6|6156.9|6154.9|6151.4|6149.4|58
1652378100000|2022-05-12 17:55:00|6154.9|6152.9|6159.6|6157.6|6164.9|6162.9|6151.4|6149.4|157
1652378400000|2022-05-12 18:00:00|6159.4|6157.4|6169.6|6167.6|6173.4|6171.4|6158.4|6156.4|206
1652378700000|2022-05-12 18:05:00|6169.4|6167.4|6154.4|6152.4|6169.6|6167.6|6153.6|6151.6|131
1652379000000|2022-05-12 18:10:00|6154.6|6152.6|6161.4|6159.4|6162.1|6160.1|6153.4|6151.4|90
1652379300000|2022-05-12 18:15:00|6161.1|6159.1|6166.9|6164.9|6167.4|6165.4|6157.9|6155.9|85
1652379600000|2022-05-12 18:20:00|6166.6|6164.6|6164.1|6162.1|6173.6|6171.6|6161.4|6159.4|213
1652379900000|2022-05-12 18:25:00|6163.9|6161.9|6162.6|6160.6|6167.9|6165.9|6158.9|6156.9|175
1652380200000|2022-05-12 18:30:00|6162.1|6160.1|6153.9|6151.9|6165.1|6163.1|6149.1|6147.1|122
1652380500000|2022-05-12 18:35:00|6153.6|6151.6|6148.4|6146.4|6154.4|6152.4|6147.4|6145.4|91
1652380800000|2022-05-12 18:40:00|6148.1|6146.1|6147.1|6145.1|6151.9|6149.9|6142.6|6140.6|199
1652381100000|2022-05-12 18:45:00|6147.4|6145.4|6145.1|6143.1|6153.1|6151.1|6144.4|6142.4|244
1652381400000|2022-05-12 18:50:00|6144.9|6142.9|6146.4|6144.4|6151.4|6149.4|6141.4|6139.4|159
1652381700000|2022-05-12 18:55:00|6146.6|6144.6|6143.9|6141.9|6149.1|6147.1|6141.4|6139.4|81
1652382000000|2022-05-12 19:00:00|6144.4|6142.4|6155.1|6153.1|6155.6|6153.6|6140.6|6138.6|170
1652382300000|2022-05-12 19:05:00|6155.4|6153.4|6149.4|6147.4|6156.9|6154.9|6145.6|6143.6|109
1652382600000|2022-05-12 19:10:00|6149.1|6147.1|6147.4|6145.4|6149.9|6147.9|6142.4|6140.4|54
1652382900000|2022-05-12 19:15:00|6147.6|6145.6|6163.4|6161.4|6166.1|6164.1|6147.6|6145.6|179
1652383200000|2022-05-12 19:20:00|6163.9|6161.9|6179.4|6177.4|6184.4|6182.4|6162.4|6160.4|305
1652383500000|2022-05-12 19:25:00|6179.1|6177.1|6168.6|6166.6|6188.4|6186.4|6167.1|6165.1|360
1652383800000|2022-05-12 19:30:00|6167.4|6165.4|6175.4|6173.4|6183.9|6181.9|6167.4|6165.4|250
1652384100000|2022-05-12 19:35:00|6174.1|6172.1|6180.6|6178.6|6181.6|6179.6|6168.4|6166.4|254
1652384400000|2022-05-12 19:40:00|6180.9|6178.9|6181.4|6179.4|6189.4|6187.4|6175.9|6173.9|248
1652384700000|2022-05-12 19:45:00|6181.1|6179.1|6181.6|6179.6|6189.9|6187.9|6177.1|6175.1|158
1652385000000|2022-05-12 19:50:00|6180.4|6178.4|6184.4|6182.4|6198.1|6196.1|6180.4|6178.4|538
1652385300000|2022-05-12 19:55:00|6184.9|6182.9|6199.4|6197.4|6201.4|6199.4|6183.4|6181.4|370
1652385600000|2022-05-12 20:00:00|6199.2|6195.4|6205.2|6201.2|6205.2|6201.2|6191.8|6187.8|0
1652385900000|2022-05-12 20:05:00|6205.6|6201.6|6207|6203|6208.4|6204.4|6203|6199|0
1652386200000|2022-05-12 20:10:00|6206.3|6202.3|6191.8|6187.8|6206.7|6202.7|6191.4|6187.4|0
1652386500000|2022-05-12 20:15:00|6192.3|6188.3|6192.3|6188.3|6194.2|6190.2|6184|6180|0
1652386800000|2022-05-12 20:20:00|6192.2|6188.2|6190.6|6186.6|6193|6189|6187.3|6183.3|0
1652387100000|2022-05-12 20:25:00|6190.8|6186.8|6190.5|6186.5|6192|6188|6187|6183|0
1652387400000|2022-05-12 20:30:00|6190.6|6186.6|6187|6183|6190.6|6186.6|6178.5|6174.5|0
1652387700000|2022-05-12 20:35:00|6187.1|6183.1|6180|6176|6188.9|6184.9|6174.9|6170.9|0
1652388000000|2022-05-12 20:40:00|6180.3|6176.3|6175.2|6171.2|6182.8|6178.8|6174|6170|0
1652388300000|2022-05-12 20:45:00|6175.4|6171.4|6167.1|6163.1|6180.1|6176.1|6166.8|6162.8|0
1652388600000|2022-05-12 20:50:00|6167.3|6163.3|6161.2|6157.2|6167.6|6163.6|6160.9|6156.9|0
1652388900000|2022-05-12 20:55:00|6161.4|6157.4|6165.7|6161.7|6166.8|6162.8|6157.8|6153.8|0
1652389200000|2022-05-12 21:00:00|6165.8|6161.8|6167.1|6163.1|6167.6|6163.6|6165.5|6161.5|0
1652389500000|2022-05-12 21:05:00|6166.9|6162.9|6167.5|6163.5|6167.5|6163.5|6166.4|6162.4|0
1652389800000|2022-05-12 21:10:00|6167.6|6163.6|6169.4|6165.4|6170.6|6166.6|6167.6|6163.6|0
1652390100000|2022-05-12 21:15:00|6169.2|6165.2|6169.2|6165.2|6169.6|6165.6|6169.1|6165.1|0
1652390400000|2022-05-12 21:20:00|6169.4|6165.4|6171.8|6167.8|6171.8|6167.8|6169.2|6165.2|0
1652390700000|2022-05-12 21:25:00|6171.5|6167.5|6172.6|6168.6|6172.6|6168.6|6171.4|6167.4|0
1652391000000|2022-05-12 21:30:00|6172.9|6168.9|6172.3|6168.3|6173.3|6169.3|6172.3|6168.3|0
1652391300000|2022-05-12 21:35:00|6172.5|6168.5|6172.6|6168.6|6172.6|6168.6|6172.1|6168.1|0
1652391600000|2022-05-12 21:40:00|6171.9|6167.9|6172.1|6168.1|6173.3|6169.3|6171.6|6167.6|0
1652391900000|2022-05-12 21:45:00|6172.4|6168.4|6172.8|6168.8|6173.6|6169.6|6172.4|6168.4|0
1652392200000|2022-05-12 21:50:00|6172.9|6168.9|6172.6|6168.6|6173.5|6169.5|6172.6|6168.6|0
1652392500000|2022-05-12 21:55:00|6173|6169|6173.6|6169.6|6173.6|6169.6|6172.9|6168.9|0
1652392800000|2022-05-12 22:00:00|6173.7|6169.7|6177.1|6173.1|6181.7|6177.7|6173.7|6169.7|0
1652393100000|2022-05-12 22:05:00|6176.8|6172.8|6181.3|6177.3|6184|6180|6174.5|6170.5|0
1652393400000|2022-05-12 22:10:00|6181.8|6177.8|6185.6|6181.6|6187.2|6183.2|6180.4|6176.4|0
1652393700000|2022-05-12 22:15:00|6185.1|6181.1|6184.9|6180.9|6186.3|6182.3|6180.3|6176.3|0
1652394000000|2022-05-12 22:20:00|6185.1|6181.1|6180.4|6176.4|6187.5|6183.5|6180.4|6176.4|0
1652394300000|2022-05-12 22:25:00|6180.6|6176.6|6188.4|6184.4|6188.7|6184.7|6180.6|6176.6|0
1652394600000|2022-05-12 22:30:00|6188|6184|6180.9|6176.9|6188.4|6184.4|6180.9|6176.9|0
1652394900000|2022-05-12 22:35:00|6181|6177|6182.2|6178.2|6182.3|6178.3|6180.8|6176.8|0
1652395200000|2022-05-12 22:40:00|6182.3|6178.3|6184.7|6180.7|6184.7|6180.7|6182.2|6178.2|0
1652395500000|2022-05-12 22:45:00|6184.6|6180.6|6183.7|6179.7|6185.9|6181.9|6182.8|6178.8|0
1652395800000|2022-05-12 22:50:00|6184|6180|6184.4|6180.4|6186.3|6182.3|6183|6179|0
1652396100000|2022-05-12 22:55:00|6184.6|6180.6|6185.1|6181.1|6185.6|6181.6|6183.2|6179.2|0
1652396400000|2022-05-12 23:00:00|6185.6|6181.6|6192.7|6188.7|6193.9|6189.9|6184.5|6180.5|0
1652396700000|2022-05-12 23:05:00|6193.2|6189.2|6193|6189|6198.9|6194.9|6192.2|6188.2|0
1652397000000|2022-05-12 23:10:00|6192.9|6188.9|6196|6192|6197.9|6193.9|6192.2|6188.2|0
1652397300000|2022-05-12 23:15:00|6195.8|6191.8|6194.4|6191.4|6196.2|6192.7|6191.7|6188.7|0
1652397600000|2022-05-12 23:20:00|6194.5|6191.5|6201.5|6198.5|6202|6199|6194.5|6191.5|0
1652397900000|2022-05-12 23:25:00|6202|6199|6201.5|6198.5|6205.5|6202.5|6199.6|6196.6|0
1652398200000|2022-05-12 23:30:00|6202|6199|6204.9|6201.9|6206.5|6203.5|6200.8|6197.8|0
1652398500000|2022-05-12 23:35:00|6205.3|6202.3|6215.8|6212.8|6216.1|6213.1|6203.4|6200.4|0
1652398800000|2022-05-12 23:40:00|6215.9|6212.9|6217.8|6214.8|6220|6217|6215.9|6212.9|0
1652399100000|2022-05-12 23:45:00|6217.6|6214.6|6222.3|6219.3|6224.7|6221.7|6217.6|6214.6|0
1652399400000|2022-05-12 23:50:00|6222.4|6219.4|6222.1|6219.1|6223.1|6220.1|6220.7|6217.7|0
1652399700000|2022-05-12 23:55:00|6222.3|6219.3|6220.9|6217.9|6222.9|6219.9|6220.5|6217.5|0
1652400000000|2022-05-13 00:00:00|6220.8|6217.8|6222.8|6219.8|6223.7|6220.7|6214.3|6211.3|0
1652400300000|2022-05-13 00:05:00|6222.5|6219.5|6220.1|6217.1|6224.6|6221.6|6219.4|6216.4|0
1652400600000|2022-05-13 00:10:00|6219.8|6216.8|6224.8|6221.8|6226.8|6223.8|6215.4|6212.4|0
1652400900000|2022-05-13 00:15:00|6224.6|6221.6|6231.6|6228.6|6232.5|6229.5|6224.4|6221.4|0
1652401200000|2022-05-13 00:20:00|6231.5|6228.5|6233.3|6230.3|6235|6232|6226.5|6223.5|0
1652401500000|2022-05-13 00:25:00|6235|6232|6238.4|6235.4|6238.4|6235.4|6231.6|6228.6|0
1652401800000|2022-05-13 00:30:00|6240|6237|6245.2|6242.2|6246.9|6243.9|6238.3|6235.3|0
1652402100000|2022-05-13 00:35:00|6246|6243|6247|6244|6247|6244|6241.7|6238.7|0
1652402400000|2022-05-13 00:40:00|6248.7|6245.7|6253.8|6250.8|6257.2|6254.2|6247|6244|0
1652402700000|2022-05-13 00:45:00|6255.5|6252.5|6255.3|6252.3|6258.7|6255.7|6253.8|6250.8|0
1652403000000|2022-05-13 00:50:00|6257|6254|6256.9|6253.9|6258.7|6255.7|6255.2|6252.2|0
1652403300000|2022-05-13 00:55:00|6258.6|6255.6|6256.9|6253.9|6258.6|6255.6|6255.2|6252.2|0
1652403600000|2022-05-13 01:00:00|6255.2|6252.2|6259.5|6256.5|6260.3|6257.3|6255.1|6252.1|0
1652403900000|2022-05-13 01:05:00|6258.6|6255.6|6256.9|6253.9|6259.5|6256.5|6255.3|6252.3|0
1652404200000|2022-05-13 01:10:00|6256.1|6253.1|6257.4|6254.4|6257.4|6254.4|6252.3|6249.3|0
1652404500000|2022-05-13 01:15:00|6256.6|6253.6|6267.2|6264.2|6267.2|6264.2|6255.7|6252.7|0
1652404800000|2022-05-13 01:20:00|6265.6|6262.6|6266.4|6263.4|6270.5|6267.5|6265.5|6262.5|0
1652405100000|2022-05-13 01:25:00|6266.5|6263.5|6268|6265|6269.8|6266.8|6266.3|6263.3|0
1652405400000|2022-05-13 01:30:00|6267.8|6264.8|6264.3|6261.3|6267.8|6264.8|6262.6|6259.6|0
1652405700000|2022-05-13 01:35:00|6262.6|6259.6|6254|6251|6262.6|6259.6|6252.2|6249.2|0
1652406000000|2022-05-13 01:40:00|6253.2|6250.2|6255.8|6252.8|6258.4|6255.4|6252.3|6249.3|0
1652406300000|2022-05-13 01:45:00|6256.6|6253.6|6260.6|6257.6|6262.3|6259.3|6255.8|6252.8|0
1652406600000|2022-05-13 01:50:00|6262.3|6259.3|6267.1|6264.1|6267.1|6264.1|6260.6|6257.6|0
1652406900000|2022-05-13 01:55:00|6267|6264|6267|6264|6268.8|6265.8|6265.4|6262.4|0
1652407200000|2022-05-13 02:00:00|6267.1|6264.1|6270.4|6267.4|6273.7|6270.7|6267.1|6264.1|0
1652407500000|2022-05-13 02:05:00|6270.3|6267.3|6268.6|6265.6|6272|6269|6267.8|6264.8|0
1652407800000|2022-05-13 02:10:00|6267.8|6264.8|6265.5|6262.5|6268.6|6265.6|6265.5|6262.5|0
1652408100000|2022-05-13 02:15:00|6263.8|6260.8|6268.9|6265.9|6270.6|6267.6|6262.1|6259.1|0
1652408400000|2022-05-13 02:20:00|6268.8|6265.8|6266.9|6263.9|6269.7|6266.7|6266|6263|0
1652408700000|2022-05-13 02:25:00|6266.8|6263.8|6266.9|6263.9|6266.9|6263.9|6265.2|6262.2|0
1652409000000|2022-05-13 02:30:00|6266.8|6263.8|6268.2|6265.2|6270.3|6267.3|6266.4|6263.4|0
1652409300000|2022-05-13 02:35:00|6268.1|6265.1|6261.1|6258.1|6269.5|6266.5|6261.1|6258.1|0
1652409600000|2022-05-13 02:40:00|6262|6259|6262.8|6259.8|6262.8|6259.8|6261|6258|0
1652409900000|2022-05-13 02:45:00|6261.9|6258.9|6261|6258|6262.8|6259.8|6260.9|6257.9|0
1652410200000|2022-05-13 02:50:00|6260.9|6257.9|6261.8|6258.8|6264.3|6261.3|6260.9|6257.9|0
1652410500000|2022-05-13 02:55:00|6261|6258|6261|6258|6262.7|6259.7|6259.3|6256.3|0
1652410800000|2022-05-13 03:00:00|6259.3|6256.3|6260.1|6257.1|6261|6258|6259.3|6256.3|0
1652411100000|2022-05-13 03:05:00|6259.3|6256.3|6264.6|6261.6|6264.6|6261.6|6259.3|6256.3|0
1652411400000|2022-05-13 03:10:00|6262.9|6259.9|6264.6|6261.6|6264.6|6261.6|6262.8|6259.8|0
1652411700000|2022-05-13 03:15:00|6266.3|6263.3|6273.1|6270.1|6274.1|6271.1|6265.4|6262.4|0
1652412000000|2022-05-13 03:20:00|6271.4|6268.4|6279.8|6276.8|6279.8|6276.8|6271.4|6268.4|0
1652412300000|2022-05-13 03:25:00|6279.7|6276.7|6278.2|6275.2|6279.9|6276.9|6274.7|6271.7|0
1652412600000|2022-05-13 03:30:00|6279.9|6276.9|6281.5|6278.5|6284.9|6281.9|6278.1|6275.1|0
1652412900000|2022-05-13 03:35:00|6282.3|6279.3|6284.9|6281.9|6284.9|6281.9|6281.5|6278.5|0
1652413200000|2022-05-13 03:40:00|6284|6281|6286.6|6283.6|6286.6|6283.6|6284|6281|0
1652413500000|2022-05-13 03:45:00|6286.5|6283.5|6282.6|6279.6|6286.6|6283.6|6280.9|6277.9|0
1652413800000|2022-05-13 03:50:00|6281.8|6278.8|6279.3|6276.3|6286.1|6283.1|6279.2|6276.2|0
1652414100000|2022-05-13 03:55:00|6280.1|6277.1|6278.4|6275.4|6281|6278|6275.8|6272.8|0
1652414400000|2022-05-13 04:00:00|6278.3|6275.3|6270.6|6267.6|6279.2|6276.2|6270.6|6267.6|0
1652414700000|2022-05-13 04:05:00|6272.3|6269.3|6270.8|6267.8|6272.5|6269.5|6268.9|6265.9|0
1652415000000|2022-05-13 04:10:00|6270.7|6267.7|6270.6|6267.6|6270.7|6267.7|6267.2|6264.2|0
1652415300000|2022-05-13 04:15:00|6270.7|6267.7|6270.5|6267.5|6271.5|6268.5|6268.9|6265.9|0
1652415600000|2022-05-13 04:20:00|6270.6|6267.6|6274|6271|6274|6271|6270.5|6267.5|0
1652415900000|2022-05-13 04:25:00|6273.9|6270.9|6273.8|6270.8|6273.9|6270.9|6272.2|6269.2|0
1652416200000|2022-05-13 04:30:00|6272.9|6269.9|6268.2|6265.2|6273.8|6270.8|6267.3|6264.3|0
1652416500000|2022-05-13 04:35:00|6268.3|6265.3|6266.5|6263.5|6269.8|6266.8|6266.4|6263.4|0
1652416800000|2022-05-13 04:40:00|6266.4|6263.4|6266.2|6263.2|6268.2|6265.2|6266.2|6263.2|0
1652417100000|2022-05-13 04:45:00|6267.1|6264.1|6269.5|6266.5|6269.5|6266.5|6266.1|6263.1|0
1652417400000|2022-05-13 04:50:00|6269.6|6266.6|6271.6|6268.6|6272.1|6269.1|6269.6|6266.6|0
1652417700000|2022-05-13 04:55:00|6270.8|6267.8|6269.8|6266.8|6271.6|6268.6|6269|6266|0
1652418000000|2022-05-13 05:00:00|6271.5|6268.5|6269.7|6266.7|6271.5|6268.5|6266.3|6263.3|0
1652418300000|2022-05-13 05:05:00|6269.8|6266.8|6272.8|6269.8|6273.2|6270.2|6268|6265|0
1652418600000|2022-05-13 05:10:00|6274.5|6271.5|6272.4|6269.4|6276.2|6273.2|6272.4|6269.4|0
1652418900000|2022-05-13 05:15:00|6273.2|6270.2|6275.7|6272.7|6275.7|6272.7|6270.7|6267.7|0
1652419200000|2022-05-13 05:20:00|6276.6|6273.6|6273.7|6270.7|6280.6|6277.6|6273.6|6270.6|0
1652419500000|2022-05-13 05:25:00|6273.6|6270.6|6271.8|6268.8|6273.6|6270.6|6265.1|6262.1|0
1652419800000|2022-05-13 05:30:00|6270.1|6267.1|6274.7|6271.7|6276.9|6273.9|6268.4|6265.4|0
1652420100000|2022-05-13 05:35:00|6275.6|6272.6|6275.1|6272.1|6276.4|6273.4|6273.5|6270.5|0
1652420400000|2022-05-13 05:40:00|6273.4|6270.4|6275|6272|6277.5|6274.5|6273.1|6270.1|0
1652420700000|2022-05-13 05:45:00|6275.8|6272.8|6274.7|6271.7|6278.1|6275.1|6271.3|6268.3|0
1652421000000|2022-05-13 05:50:00|6273.9|6270.9|6278.4|6275.4|6278.4|6275.4|6273|6270|0
1652421300000|2022-05-13 05:55:00|6280|6277|6278.3|6275.3|6280|6277|6274.9|6271.9|0
1652421600000|2022-05-13 06:00:00|6273.3|6270.3|6267.6|6265.6|6273.6|6271.6|6266.1|6264.1|691
1652421900000|2022-05-13 06:05:00|6267.4|6265.4|6267.4|6265.4|6274.6|6272.6|6265.4|6263.4|190
1652422200000|2022-05-13 06:10:00|6267.9|6265.9|6254.6|6252.6|6269.1|6267.1|6253.6|6251.6|307
1652422500000|2022-05-13 06:15:00|6254.4|6252.4|6246.4|6244.4|6254.9|6252.9|6244.4|6242.4|286
1652422800000|2022-05-13 06:20:00|6247.4|6245.4|6255.9|6253.9|6259.4|6257.4|6246.4|6244.4|231
1652423100000|2022-05-13 06:25:00|6256.1|6254.1|6255.1|6253.1|6259.4|6257.4|6252.1|6250.1|115
1652423400000|2022-05-13 06:30:00|6254.9|6252.9|6254.9|6252.9|6256.6|6254.6|6247.4|6245.4|174
1652423700000|2022-05-13 06:35:00|6255.1|6253.1|6260.4|6258.4|6263.4|6261.4|6253.9|6251.9|165
1652424000000|2022-05-13 06:40:00|6260.6|6258.6|6262.9|6260.9|6264.9|6262.9|6256.6|6254.6|111
1652424300000|2022-05-13 06:45:00|6263.1|6261.1|6270.1|6268.1|6271.1|6269.1|6260.6|6258.6|243
1652424600000|2022-05-13 06:50:00|6270.6|6268.6|6261.4|6259.4|6271.1|6269.1|6261.4|6259.4|141
1652424900000|2022-05-13 06:55:00|6261.1|6259.1|6257.9|6255.9|6264.9|6262.9|6251.4|6249.4|418
1652425200000|2022-05-13 07:00:00|6257.4|6256.4|6245.6|6244.6|6259.4|6258.4|6242.6|6241.6|2086
1652425500000|2022-05-13 07:05:00|6245.9|6244.9|6250.4|6249.4|6255.1|6254.1|6240.6|6239.6|1195
1652425800000|2022-05-13 07:10:00|6250.1|6249.1|6255.9|6254.9|6259.1|6258.1|6247.1|6246.1|1073
1652426100000|2022-05-13 07:15:00|6257.6|6256.6|6241.1|6240.1|6262.6|6261.6|6239.1|6238.1|1011
1652426400000|2022-05-13 07:20:00|6241.4|6240.4|6258.6|6257.6|6259.6|6258.6|6237.6|6236.6|661
1652426700000|2022-05-13 07:25:00|6258.4|6257.4|6263.1|6262.1|6266.1|6265.1|6246.6|6245.6|981
1652427000000|2022-05-13 07:30:00|6262.6|6261.6|6272.6|6271.6|6273.1|6272.1|6261.6|6260.6|666
1652427300000|2022-05-13 07:35:00|6272.9|6271.9|6282.6|6281.6|6282.6|6281.6|6268.4|6267.4|512
1652427600000|2022-05-13 07:40:00|6283.2|6282.2|6275.5|6274.5|6283.2|6282.2|6273|6272|497
1652427900000|2022-05-13 07:45:00|6276.2|6275.2|6275.5|6274.5|6279.7|6278.7|6273.2|6272.2|453
1652428200000|2022-05-13 07:50:00|6275.7|6274.7|6264.2|6263.2|6276.2|6275.2|6263.7|6262.7|535
1652428500000|2022-05-13 07:55:00|6264.5|6263.5|6262.7|6261.7|6267|6266|6259.7|6258.7|490
1652428800000|2022-05-13 08:00:00|6262.5|6261.5|6276|6275|6277.7|6276.7|6262.5|6261.5|375
1652429100000|2022-05-13 08:05:00|6276.2|6275.2|6287.5|6286.5|6287.5|6286.5|6276|6275|627
1652429400000|2022-05-13 08:10:00|6287.7|6286.7|6280.7|6279.7|6289.2|6288.2|6277.5|6276.5|462
1652429700000|2022-05-13 08:15:00|6281|6280|6283.7|6282.7|6287.2|6286.2|6278.5|6277.5|424
1652430000000|2022-05-13 08:20:00|6284.2|6283.2|6296.7|6295.7|6297.7|6296.7|6284.2|6283.2|373
1652430300000|2022-05-13 08:25:00|6297|6296|6295|6294|6299.2|6298.2|6293.7|6292.7|409
1652430600000|2022-05-13 08:30:00|6294.7|6293.7|6285|6284|6296.7|6295.7|6281.2|6280.2|866
1652430900000|2022-05-13 08:35:00|6284.7|6283.7|6280.2|6279.2|6285.7|6284.7|6278.7|6277.7|1551
1652431200000|2022-05-13 08:40:00|6280|6279|6277.7|6276.7|6281.2|6280.2|6275|6274|398
1652431500000|2022-05-13 08:45:00|6278|6277|6275.7|6274.7|6281.2|6280.2|6274.2|6273.2|274
1652431800000|2022-05-13 08:50:00|6275.5|6274.5|6283.2|6282.2|6283.7|6282.7|6273|6272|253
1652432100000|2022-05-13 08:55:00|6283.5|6282.5|6288.7|6287.7|6288.7|6287.7|6282|6281|249
1652432400000|2022-05-13 09:00:00|6289|6288|6293.5|6292.5|6296.7|6295.7|6288|6287|3796
1652432700000|2022-05-13 09:05:00|6294.2|6293.2|6296.7|6295.7|6297.7|6296.7|6290.5|6289.5|320
1652433000000|2022-05-13 09:10:00|6297|6296|6299.2|6298.2|6300|6299|6294|6293|1225
1652433300000|2022-05-13 09:15:00|6299.5|6298.5|6302.2|6301.2|6303.7|6302.7|6296.2|6295.2|231
1652433600000|2022-05-13 09:20:00|6302.5|6301.5|6305.2|6304.2|6307.2|6306.2|6302|6301|311
1652433900000|2022-05-13 09:25:00|6305|6304|6303.7|6302.7|6308.5|6307.5|6300.7|6299.7|468
1652434200000|2022-05-13 09:30:00|6304|6303|6292.2|6291.2|6305|6304|6289.2|6288.2|404
1652434500000|2022-05-13 09:35:00|6292.5|6291.5|6296.2|6295.2|6299|6298|6292.5|6291.5|195
1652434800000|2022-05-13 09:40:00|6296.5|6295.5|6293.7|6292.7|6298.2|6297.2|6289.5|6288.5|531
1652435100000|2022-05-13 09:45:00|6294|6293|6294.2|6293.2|6296.2|6295.2|6291.2|6290.2|195
1652435400000|2022-05-13 09:50:00|6294.5|6293.5|6286.2|6285.2|6295.5|6294.5|6286|6285|196
1652435700000|2022-05-13 09:55:00|6286|6285|6294.2|6293.2|6296.2|6295.2|6285.7|6284.7|299
1652436000000|2022-05-13 10:00:00|6295|6294|6303.2|6302.2|6303.5|6302.5|6294.7|6293.7|314
1652436300000|2022-05-13 10:05:00|6303|6302|6299|6298|6303.5|6302.5|6297.2|6296.2|307
1652436600000|2022-05-13 10:10:00|6299.2|6298.2|6305.7|6304.7|6306.5|6305.5|6296.2|6295.2|166
1652436900000|2022-05-13 10:15:00|6305.5|6304.5|6300.2|6299.2|6308.7|6307.7|6299.7|6298.7|264
1652437200000|2022-05-13 10:20:00|6300.5|6299.5|6298.7|6297.7|6300.7|6299.7|6296.5|6295.5|358
1652437500000|2022-05-13 10:25:00|6298.5|6297.5|6299.5|6298.5|6302.7|6301.7|6297.7|6296.7|171
1652437800000|2022-05-13 10:30:00|6299|6298|6300.2|6299.2|6302.2|6301.2|6295.7|6294.7|260
1652438100000|2022-05-13 10:35:00|6300|6299|6312.2|6311.2|6312.7|6311.7|6300|6299|241
1652438400000|2022-05-13 10:40:00|6312|6311|6313|6312|6315.2|6314.2|6309.7|6308.7|320
1652438700000|2022-05-13 10:45:00|6313.2|6312.2|6312.2|6311.2|6314.7|6313.7|6310|6309|187
1652439000000|2022-05-13 10:50:00|6312.5|6311.5|6309|6308|6313.2|6312.2|6307.7|6306.7|351
1652439300000|2022-05-13 10:55:00|6308.7|6307.7|6313|6312|6314.7|6313.7|6308.7|6307.7|207
1652439600000|2022-05-13 11:00:00|6311.7|6310.7|6312.7|6311.7|6315.2|6314.2|6309.7|6308.7|312
1652439900000|2022-05-13 11:05:00|6312.5|6311.5|6306.7|6305.7|6312.7|6311.7|6305.7|6304.7|183
1652440200000|2022-05-13 11:10:00|6307|6306|6303.7|6302.7|6307.5|6306.5|6302.7|6301.7|164
1652440500000|2022-05-13 11:15:00|6304|6303|6302.2|6301.2|6304|6303|6300.7|6299.7|222
1652440800000|2022-05-13 11:20:00|6302.5|6301.5|6306.7|6305.7|6307.5|6306.5|6301|6300|130
1652441100000|2022-05-13 11:25:00|6307|6306|6303|6302|6307|6306|6301.7|6300.7|141
1652441400000|2022-05-13 11:30:00|6303.2|6302.2|6304.2|6303.2|6304.2|6303.2|6298.7|6297.7|270
1652441700000|2022-05-13 11:35:00|6304|6303|6303.2|6302.2|6305.7|6304.7|6301.5|6300.5|184
1652442000000|2022-05-13 11:40:00|6303|6302|6302.8|6301.8|6304.3|6303.3|6300.8|6299.8|79
1652442300000|2022-05-13 11:45:00|6302.5|6301.5|6300.8|6299.8|6303|6302|6298.3|6297.3|253
1652442600000|2022-05-13 11:50:00|6300.5|6299.5|6299|6298|6301|6300|6297.3|6296.3|136
1652442900000|2022-05-13 11:55:00|6299.3|6298.3|6308|6307|6311|6310|6299|6298|441
1652443200000|2022-05-13 12:00:00|6308.3|6307.3|6308|6307|6313|6312|6306.8|6305.8|325
1652443500000|2022-05-13 12:05:00|6307.8|6306.8|6312.3|6311.3|6312.8|6311.8|6306.5|6305.5|218
1652443800000|2022-05-13 12:10:00|6312.5|6311.5|6316.3|6315.3|6316.3|6315.3|6311.5|6310.5|257
1652444100000|2022-05-13 12:15:00|6316.5|6315.5|6322|6321|6322.3|6321.3|6315.8|6314.8|513
1652444400000|2022-05-13 12:20:00|6321.8|6320.8|6314.8|6313.8|6323.3|6322.3|6314|6313|274
1652444700000|2022-05-13 12:25:00|6315|6314|6318.5|6317.5|6318.8|6317.8|6312.8|6311.8|221
1652445000000|2022-05-13 12:30:00|6318.3|6317.3|6320.3|6319.3|6320.8|6319.8|6316.5|6315.5|225
1652445300000|2022-05-13 12:35:00|6320.5|6319.5|6323.8|6322.8|6324.8|6323.8|6320.3|6319.3|210
1652445600000|2022-05-13 12:40:00|6324|6323|6321|6320|6325.5|6324.5|6320.5|6319.5|354
1652445900000|2022-05-13 12:45:00|6321.3|6320.3|6322.3|6321.3|6324|6323|6320.5|6319.5|295
1652446200000|2022-05-13 12:50:00|6322|6321|6320.8|6319.8|6324.3|6323.3|6319.3|6318.3|269
1652446500000|2022-05-13 12:55:00|6320.5|6319.5|6317.5|6316.5|6324.5|6323.5|6317.3|6316.3|245
1652446800000|2022-05-13 13:00:00|6317.8|6316.8|6313.5|6312.5|6319.8|6318.8|6309.5|6308.5|408
1652447100000|2022-05-13 13:05:00|6313.8|6312.8|6311.5|6310.5|6316.5|6315.5|6309.3|6308.3|307
1652447400000|2022-05-13 13:10:00|6311.3|6310.3|6308.3|6307.3|6312.5|6311.5|6304.8|6303.8|396
1652447700000|2022-05-13 13:15:00|6308|6307|6305.5|6304.5|6311.8|6310.8|6305.5|6304.5|372
1652448000000|2022-05-13 13:20:00|6305.3|6304.3|6304.5|6303.5|6308.5|6307.5|6302.3|6301.3|295
1652448300000|2022-05-13 13:25:00|6304.3|6303.3|6308.8|6307.8|6310|6309|6304.3|6303.3|373
1652448600000|2022-05-13 13:30:00|6308.5|6307.5|6311.8|6310.8|6317.8|6316.8|6308.5|6307.5|597
1652448900000|2022-05-13 13:35:00|6311.5|6310.5|6318.8|6317.8|6324|6323|6306.8|6305.8|1177
1652449200000|2022-05-13 13:40:00|6318.5|6317.5|6313.5|6312.5|6321.8|6320.8|6310.5|6309.5|713
1652449500000|2022-05-13 13:45:00|6313.8|6312.8|6312|6311|6319|6318|6307.8|6306.8|512
1652449800000|2022-05-13 13:50:00|6312.3|6311.3|6327.5|6326.5|6328.5|6327.5|6312|6311|539
1652450100000|2022-05-13 13:55:00|6327.8|6326.8|6324.8|6323.8|6328.5|6327.5|6323.5|6322.5|536
1652450400000|2022-05-13 14:00:00|6327.3|6326.3|6340|6339|6342|6341|6327|6326|986
1652450700000|2022-05-13 14:05:00|6340.3|6339.3|6341.3|6340.3|6342.8|6341.8|6334|6333|602
1652451000000|2022-05-13 14:10:00|6340.7|6339.7|6347.2|6346.2|6357.2|6356.2|6338.2|6337.2|1437
1652451300000|2022-05-13 14:15:00|6347.7|6346.7|6345.2|6344.2|6350.9|6349.9|6342.4|6341.4|620
1652451600000|2022-05-13 14:20:00|6345.4|6344.4|6349.9|6348.9|6355.4|6354.4|6344.9|6343.9|485
1652451900000|2022-05-13 14:25:00|6350.2|6349.2|6349.4|6348.4|6353.2|6352.2|6346.7|6345.7|603
1652452200000|2022-05-13 14:30:00|6348.9|6347.9|6349.4|6348.4|6350.9|6349.9|6346.2|6345.2|510
1652452500000|2022-05-13 14:35:00|6349.2|6348.2|6342.9|6341.9|6349.9|6348.9|6340.9|6339.9|669
1652452800000|2022-05-13 14:40:00|6343.2|6342.2|6337.7|6336.7|6345.4|6344.4|6335.9|6334.9|677
1652453100000|2022-05-13 14:45:00|6337.2|6336.2|6335.4|6334.4|6337.4|6336.4|6332.2|6331.2|594
1652453400000|2022-05-13 14:50:00|6335.7|6334.7|6339.2|6338.2|6339.2|6338.2|6334.2|6333.2|1953
1652453700000|2022-05-13 14:55:00|6339.4|6338.4|6337.7|6336.7|6341.7|6340.7|6335.7|6334.7|632
1652454000000|2022-05-13 15:00:00|6337.4|6336.4|6341.2|6340.2|6344.2|6343.2|6336.7|6335.7|595
1652454300000|2022-05-13 15:05:00|6341.4|6340.4|6346.4|6345.4|6348.2|6347.2|6341.2|6340.2|492
1652454600000|2022-05-13 15:10:00|6346.7|6345.7|6347.9|6346.9|6348.7|6347.7|6342.4|6341.4|427
1652454900000|2022-05-13 15:15:00|6347.7|6346.7|6349.4|6348.4|6350.9|6349.9|6345.2|6344.2|750
1652455200000|2022-05-13 15:20:00|6349.2|6348.2|6354.2|6353.2|6355.2|6354.2|6349.2|6348.2|1193
1652455500000|2022-05-13 15:25:00|6353.7|6352.7|6362.7|6361.7|6362.7|6361.7|6352.9|6351.9|1487
1652455800000|2022-05-13 15:30:00|6356.8|6355.8|6362.5|6360.5|6365.3|6363.3|6354.5|6352.5|4029
1652456100000|2022-05-13 15:35:00|6361.8|6359.8|6359|6357|6361.8|6359.8|6354.8|6352.8|2371
1652456400000|2022-05-13 15:40:00|6359.3|6357.3|6350|6348|6359.8|6357.8|6347|6345|546
1652456700000|2022-05-13 15:45:00|6349.8|6347.8|6350.8|6348.8|6351.5|6349.5|6344.3|6342.3|1002
1652457000000|2022-05-13 15:50:00|6350.5|6348.5|6356.8|6354.8|6357|6355|6349.5|6347.5|211
1652457300000|2022-05-13 15:55:00|6356.5|6354.5|6357.3|6355.3|6358.3|6356.3|6354|6352|85
1652457600000|2022-05-13 16:00:00|6357.8|6355.8|6360.5|6358.5|6361.8|6359.8|6354.5|6352.5|184
1652457900000|2022-05-13 16:05:00|6360.3|6358.3|6368|6366|6368.3|6366.3|6359|6357|231
1652458200000|2022-05-13 16:10:00|6368.3|6366.3|6369.8|6367.8|6373.5|6371.5|6365.5|6363.5|242
1652458500000|2022-05-13 16:15:00|6370|6368|6368|6366|6372.3|6370.3|6367.5|6365.5|71
1652458800000|2022-05-13 16:20:00|6367.8|6365.8|6367|6365|6369.3|6367.3|6365|6363|108
1652459100000|2022-05-13 16:25:00|6366.8|6364.8|6370.5|6368.5|6370.5|6368.5|6363.5|6361.5|154
1652459400000|2022-05-13 16:30:00|6370.8|6368.8|6371|6369|6374|6372|6370.3|6368.3|62
1652459700000|2022-05-13 16:35:00|6370.8|6368.8|6373.5|6371.5|6373.8|6371.8|6370.5|6368.5|83
1652460000000|2022-05-13 16:40:00|6373.3|6371.3|6372|6370|6374.5|6372.5|6371.5|6369.5|115
1652460300000|2022-05-13 16:45:00|6371.8|6369.8|6366.8|6364.8|6373.3|6371.3|6366|6364|171
1652460600000|2022-05-13 16:50:00|6366|6364|6364|6362|6366.5|6364.5|6360.8|6358.8|222
1652460900000|2022-05-13 16:55:00|6364.3|6362.3|6368.8|6366.8|6370.3|6368.3|6364.3|6362.3|65
1652461200000|2022-05-13 17:00:00|6368.5|6366.5|6370.3|6368.3|6372.3|6370.3|6366.3|6364.3|72
1652461500000|2022-05-13 17:05:00|6370.5|6368.5|6364.3|6362.3|6370.5|6368.5|6361.8|6359.8|76
1652461800000|2022-05-13 17:10:00|6364.5|6362.5|6366.3|6364.3|6367.8|6365.8|6362.3|6360.3|32
1652462100000|2022-05-13 17:15:00|6366|6364|6362.3|6360.3|6366.8|6364.8|6361|6359|37
1652462400000|2022-05-13 17:20:00|6362.8|6360.8|6363.8|6361.8|6363.8|6361.8|6357|6355|105
1652462700000|2022-05-13 17:25:00|6363.5|6361.5|6360.3|6358.3|6366.5|6364.5|6358.8|6356.8|35
1652463000000|2022-05-13 17:30:00|6360.5|6358.5|6364.8|6362.8|6364.8|6362.8|6359.3|6357.3|35
1652463300000|2022-05-13 17:35:00|6364.5|6362.5|6359.5|6357.5|6364.8|6362.8|6359|6357|76
1652463600000|2022-05-13 17:40:00|6359.8|6357.8|6355|6353|6359.8|6357.8|6353|6351|107
1652463900000|2022-05-13 17:45:00|6354.8|6352.8|6356.8|6354.8|6357|6355|6350.3|6348.3|33
1652464200000|2022-05-13 17:50:00|6356.5|6354.5|6354|6352|6357|6355|6351|6349|34
1652464500000|2022-05-13 17:55:00|6353.8|6351.8|6346.8|6344.8|6354.5|6352.5|6344.3|6342.3|106
1652464800000|2022-05-13 18:00:00|6346.5|6344.5|6332.5|6330.5|6347.3|6345.3|6330.5|6328.5|116
1652465100000|2022-05-13 18:05:00|6332.3|6330.3|6339|6337|6340|6338|6329|6327|141
1652465400000|2022-05-13 18:10:00|6338.8|6336.8|6334.3|6332.3|6343.5|6341.5|6333.8|6331.8|32
1652465700000|2022-05-13 18:15:00|6334|6332|6341.8|6339.8|6341.8|6339.8|6332.3|6330.3|52
1652466000000|2022-05-13 18:20:00|6342|6340|6335.8|6333.8|6342|6340|6332.8|6330.8|42
1652466300000|2022-05-13 18:25:00|6336|6334|6333.8|6331.8|6339|6337|6331|6329|175
1652466600000|2022-05-13 18:30:00|6334|6332|6340.8|6338.8|6349|6347|6333.5|6331.5|177
1652466900000|2022-05-13 18:35:00|6340.5|6338.5|6339.5|6337.5|6341.3|6339.3|6335.3|6333.3|88
1652467200000|2022-05-13 18:40:00|6339.3|6337.3|6343.8|6341.8|6345.5|6343.5|6336.3|6334.3|191
1652467500000|2022-05-13 18:45:00|6344.3|6342.3|6341.5|6339.5|6344.8|6342.8|6336.8|6334.8|229
1652467800000|2022-05-13 18:50:00|6341.8|6339.8|6357.3|6355.3|6357.5|6355.5|6340.5|6338.5|122
1652468100000|2022-05-13 18:55:00|6357.5|6355.5|6358|6356|6358.3|6356.3|6353.8|6351.8|88
1652468400000|2022-05-13 19:00:00|6358.3|6356.3|6355.3|6353.3|6361.5|6359.5|6354.5|6352.5|119
1652468700000|2022-05-13 19:05:00|6355.5|6353.5|6363.5|6361.5|6363.8|6361.8|6355.5|6353.5|113
1652469000000|2022-05-13 19:10:00|6363.8|6361.8|6367.5|6365.5|6367.5|6365.5|6361|6359|116
1652469300000|2022-05-13 19:15:00|6367.8|6365.8|6365.8|6363.8|6368.8|6366.8|6363|6361|65
1652469600000|2022-05-13 19:20:00|6365.5|6363.5|6366.5|6364.5|6367.8|6365.8|6361.3|6359.3|61
1652469900000|2022-05-13 19:25:00|6366.3|6364.3|6371|6369|6372|6370|6365.3|6363.3|86
1652470200000|2022-05-13 19:30:00|6370.8|6368.8|6359.8|6357.8|6373|6371|6358.8|6356.8|130
1652470500000|2022-05-13 19:35:00|6360|6358|6360.3|6358.3|6365.5|6363.5|6355|6353|142
1652470800000|2022-05-13 19:40:00|6360.5|6358.5|6366.5|6364.5|6370|6368|6358.8|6356.8|94
1652471100000|2022-05-13 19:45:00|6366.8|6364.8|6365.8|6363.8|6370.3|6368.3|6358.8|6356.8|81
1652471400000|2022-05-13 19:50:00|6368.3|6366.3|6363.3|6361.3|6368.3|6366.3|6353.3|6351.3|439
1652471700000|2022-05-13 19:55:00|6363.8|6361.8|6373.8|6371.8|6373.8|6371.8|6359.5|6357.5|379
1652472000000|2022-05-13 20:00:00|6371.8|6367.8|6360.2|6356.2|6371.8|6367.8|6358.3|6354.3|0
1652472300000|2022-05-13 20:05:00|6360.6|6356.6|6355.1|6351.1|6361.1|6357.1|6354.4|6350.4|0
1652472600000|2022-05-13 20:10:00|6355.6|6351.6|6356.6|6352.6|6358.9|6354.9|6354.8|6350.8|0
1652472900000|2022-05-13 20:15:00|6357|6353|6365.2|6361.2|6366.1|6362.1|6356.8|6352.8|0
1652473200000|2022-05-13 20:20:00|6366.1|6362.1|6367.4|6363.4|6369.8|6365.8|6363.3|6359.3|0
1652473500000|2022-05-13 20:25:00|6367.3|6363.3|6369.2|6365.2|6370.1|6366.1|6366.5|6362.5|0
1652473800000|2022-05-13 20:30:00|6369.1|6365.1|6369.8|6365.8|6370.1|6366.1|6368|6364|0
1652474100000|2022-05-13 20:35:00|6369.9|6365.9|6368.9|6364.9|6371.3|6367.3|6368.5|6364.5|0
1652474400000|2022-05-13 20:40:00|6368.6|6364.6|6367.4|6363.4|6368.9|6364.9|6366.5|6362.5|0
1652474700000|2022-05-13 20:45:00|6367.7|6363.7|6364.1|6360.1|6368.9|6364.9|6363.7|6359.7|0
1652475000000|2022-05-13 20:50:00|6363.7|6359.7|6359.4|6355.4|6365|6361|6359.4|6355.4|0
1652475300000|2022-05-13 20:55:00|6359.6|6355.6|6359.7|6355.7|6361.7|6357.7|6358.6|6354.6|0
1652475600000|2022-05-13 21:00:00|6359.8|6355.8|6359.8|6355.8|6359.8|6355.8|6359.8|6355.8|0
1652652000000|2022-05-15 22:00:00|6369.7|6365.7|6392.3|6388.3|6392.3|6388.3|6369.1|6365.1|0
1652652300000|2022-05-15 22:05:00|6392.1|6388.1|6393.8|6389.8|6398|6394|6387.3|6383.3|0
1652652600000|2022-05-15 22:10:00|6394.1|6390.1|6400.7|6396.7|6402.5|6398.5|6393.6|6389.6|0
1652652900000|2022-05-15 22:15:00|6400.6|6396.6|6396|6392|6401.8|6397.8|6395.7|6391.7|0
1652653200000|2022-05-15 22:20:00|6396.2|6392.2|6397.4|6393.4|6398.3|6394.3|6392.7|6388.7|0
1652653500000|2022-05-15 22:25:00|6397|6393|6395.9|6391.9|6397.8|6393.8|6393.9|6389.9|0
1652653800000|2022-05-15 22:30:00|6396.2|6392.2|6392.6|6388.6|6396.2|6392.2|6390.5|6386.5|0
1652654100000|2022-05-15 22:35:00|6392.4|6388.4|6392.9|6388.9|6393.8|6389.8|6391.4|6387.4|0
1652654400000|2022-05-15 22:40:00|6393.1|6389.1|6394.5|6390.5|6395.3|6391.3|6389.8|6385.8|0
1652654700000|2022-05-15 22:45:00|6394.3|6390.3|6396.3|6392.3|6399|6395|6391.7|6387.7|0
1652655000000|2022-05-15 22:50:00|6396.1|6392.1|6397.7|6393.7|6399.6|6395.6|6394.8|6390.8|0
1652655300000|2022-05-15 22:55:00|6397.8|6393.8|6395.2|6391.2|6397.9|6393.9|6392.7|6388.7|0
1652655600000|2022-05-15 23:00:00|6395.4|6391.4|6392.7|6388.7|6395.9|6391.9|6391.9|6387.9|0
1652655900000|2022-05-15 23:05:00|6392.8|6388.8|6387.5|6383.5|6394.1|6390.1|6386.3|6382.3|0
1652656200000|2022-05-15 23:10:00|6387.6|6383.6|6389.6|6385.6|6391.2|6387.2|6387.2|6383.2|0
1652656500000|2022-05-15 23:15:00|6390|6386|6390.4|6387.4|6392.6|6389.6|6386.7|6383.7|0
1652656800000|2022-05-15 23:20:00|6390|6387|6391.9|6388.9|6392.3|6389.3|6388.3|6385.3|0
1652657100000|2022-05-15 23:25:00|6391.8|6388.8|6388.5|6385.5|6394.5|6391.5|6388|6385|0
1652657400000|2022-05-15 23:30:00|6388.6|6385.6|6396.6|6393.6|6398.1|6395.1|6388.5|6385.5|0
1652657700000|2022-05-15 23:35:00|6397.1|6394.1|6394.7|6391.7|6397.8|6394.8|6394.1|6391.1|0
1652658000000|2022-05-15 23:40:00|6395|6392|6395.8|6392.8|6396.6|6393.6|6392.6|6389.6|0
1652658300000|2022-05-15 23:45:00|6395.3|6392.3|6398.1|6395.1|6400.5|6397.5|6395.3|6392.3|0
1652658600000|2022-05-15 23:50:00|6398.6|6395.6|6403.4|6400.4|6405|6402|6397.8|6394.8|0
1652658900000|2022-05-15 23:55:00|6403.1|6400.1|6395.5|6392.5|6403.8|6400.8|6394.6|6391.6|0
1652659200000|2022-05-16 00:00:00|6395.2|6392.2|6387.8|6384.8|6396.4|6393.4|6385|6382|0
1652659500000|2022-05-16 00:05:00|6387.7|6384.7|6384.1|6381.1|6389.6|6386.6|6381.4|6378.4|0
1652659800000|2022-05-16 00:10:00|6384.6|6381.6|6385.8|6382.8|6390.7|6387.7|6383.4|6380.4|0
1652660100000|2022-05-16 00:15:00|6385.7|6382.7|6376.5|6373.5|6385.7|6382.7|6373.1|6370.1|0
1652660400000|2022-05-16 00:20:00|6377.4|6374.4|6383.1|6380.1|6383.1|6380.1|6373.8|6370.8|0
1652660700000|2022-05-16 00:25:00|6382.2|6379.2|6384.8|6381.8|6384.8|6381.8|6381.4|6378.4|0
1652661000000|2022-05-16 00:30:00|6383.1|6380.1|6378.9|6375.9|6384|6381|6376.3|6373.3|0
1652661300000|2022-05-16 00:35:00|6378|6375|6374.6|6371.6|6378.9|6375.9|6374.6|6371.6|0
1652661600000|2022-05-16 00:40:00|6375.5|6372.5|6376.3|6373.3|6376.4|6373.4|6374.6|6371.6|0
1652661900000|2022-05-16 00:45:00|6375.4|6372.4|6375.5|6372.5|6379.7|6376.7|6375.4|6372.4|0
1652662200000|2022-05-16 00:50:00|6376.3|6373.3|6378.1|6375.1|6379.8|6376.8|6374.6|6371.6|0
1652662500000|2022-05-16 00:55:00|6379.8|6376.8|6381.4|6378.4|6381.5|6378.5|6378|6375|0
1652662800000|2022-05-16 01:00:00|6379.7|6376.7|6383.1|6380.1|6384.9|6381.9|6379.7|6376.7|0
1652663100000|2022-05-16 01:05:00|6383.2|6380.2|6388.2|6385.2|6389.1|6386.1|6383.1|6380.1|0
1652663400000|2022-05-16 01:10:00|6388.3|6385.3|6385.7|6382.7|6389.9|6386.9|6384.8|6381.8|0
1652663700000|2022-05-16 01:15:00|6384.8|6381.8|6378|6375|6386.5|6383.5|6376.3|6373.3|0
1652664000000|2022-05-16 01:20:00|6377.2|6374.2|6370.2|6367.2|6377.2|6374.2|6365.9|6362.9|0
1652664300000|2022-05-16 01:25:00|6371.1|6368.1|6369.3|6366.3|6374.5|6371.5|6366.8|6363.8|0
1652664600000|2022-05-16 01:30:00|6371|6368|6369.3|6366.3|6372.7|6369.7|6367.6|6364.6|0
1652664900000|2022-05-16 01:35:00|6371|6368|6355.8|6352.8|6371|6368|6354|6351|0
1652665200000|2022-05-16 01:40:00|6357.5|6354.5|6359.2|6356.2|6362.6|6359.6|6357.4|6354.4|0
1652665500000|2022-05-16 01:45:00|6360.9|6357.9|6350.8|6347.8|6362.6|6359.6|6349.9|6346.9|0
1652665800000|2022-05-16 01:50:00|6350.7|6347.7|6352.4|6349.4|6354.2|6351.2|6349.1|6346.1|0
1652666100000|2022-05-16 01:55:00|6352.5|6349.5|6352.2|6349.2|6352.5|6349.5|6347.2|6344.2|0
1652666400000|2022-05-16 02:00:00|6352.1|6349.1|6338.6|6335.6|6352.1|6349.1|6338.5|6335.5|0
1652666700000|2022-05-16 02:05:00|6339.4|6336.4|6336.6|6333.6|6343.6|6340.6|6332.3|6329.3|0
1652667000000|2022-05-16 02:10:00|6337.5|6334.5|6333.2|6330.2|6340.1|6337.1|6331.5|6328.5|0
1652667300000|2022-05-16 02:15:00|6332.4|6329.4|6329.8|6326.8|6336.7|6333.7|6329.7|6326.7|0
1652667600000|2022-05-16 02:20:00|6329.7|6326.7|6323.3|6320.3|6329.7|6326.7|6314.5|6311.5|0
1652667900000|2022-05-16 02:25:00|6322.5|6319.5|6323.7|6320.7|6327.1|6324.1|6319.9|6316.9|0
1652668200000|2022-05-16 02:30:00|6324.5|6321.5|6327.5|6324.5|6327.5|6324.5|6320.2|6317.2|0
1652668500000|2022-05-16 02:35:00|6326.7|6323.7|6329.9|6326.9|6333.3|6330.3|6325.4|6322.4|0
1652668800000|2022-05-16 02:40:00|6329|6326|6330.1|6327.1|6331.8|6328.8|6324.8|6321.8|0
1652669100000|2022-05-16 02:45:00|6329.2|6326.2|6329.2|6326.2|6332.2|6329.2|6327.1|6324.1|0
1652669400000|2022-05-16 02:50:00|6330.1|6327.1|6333.7|6330.7|6333.7|6330.7|6328.4|6325.4|0
1652669700000|2022-05-16 02:55:00|6332|6329|6333.7|6330.7|6333.7|6330.7|6331.1|6328.1|0
1652670000000|2022-05-16 03:00:00|6335.4|6332.4|6334.3|6331.3|6336|6333|6332.5|6329.5|0
1652670300000|2022-05-16 03:05:00|6334.2|6331.2|6331.7|6328.7|6334.3|6331.3|6331.7|6328.7|0
1652670600000|2022-05-16 03:10:00|6330.9|6327.9|6333.1|6330.1|6336.5|6333.5|6330.9|6327.9|0
1652670900000|2022-05-16 03:15:00|6333|6330|6325.4|6322.4|6333|6330|6325.4|6322.4|0
1652671200000|2022-05-16 03:20:00|6323.7|6320.7|6317.6|6314.6|6325.4|6322.4|6313.2|6310.2|0
1652671500000|2022-05-16 03:25:00|6318.4|6315.4|6321.8|6318.8|6322.7|6319.7|6315.8|6312.8|0
1652671800000|2022-05-16 03:30:00|6321|6318|6323.6|6320.6|6326.2|6323.2|6321|6318|0
1652672100000|2022-05-16 03:35:00|6322.8|6319.8|6326.9|6323.9|6328.6|6325.6|6321.8|6318.8|0
1652672400000|2022-05-16 03:40:00|6325.2|6322.2|6328.6|6325.6|6328.6|6325.6|6321|6318|0
1652672700000|2022-05-16 03:45:00|6327.7|6324.7|6321.8|6318.8|6328.6|6325.6|6321.8|6318.8|0
1652673000000|2022-05-16 03:50:00|6321.9|6318.9|6327|6324|6327|6324|6321.9|6318.9|0
1652673300000|2022-05-16 03:55:00|6326.2|6323.2|6322|6319|6327|6324|6322|6319|0
1652673600000|2022-05-16 04:00:00|6323.6|6320.6|6327.2|6324.2|6328.9|6325.9|6323.6|6320.6|0
1652673900000|2022-05-16 04:05:00|6327.1|6324.1|6327.1|6324.1|6328.9|6325.9|6325.4|6322.4|0
1652674200000|2022-05-16 04:10:00|6326.3|6323.3|6325.5|6322.5|6327.3|6324.3|6323.7|6320.7|0
1652674500000|2022-05-16 04:15:00|6326.3|6323.3|6329.3|6326.3|6329.3|6326.3|6322|6319|0
1652674800000|2022-05-16 04:20:00|6330.2|6327.2|6332.8|6329.8|6334.4|6331.4|6329.4|6326.4|0
1652675100000|2022-05-16 04:25:00|6332.7|6329.7|6333.7|6330.7|6334.6|6331.6|6329.3|6326.3|0
1652675400000|2022-05-16 04:30:00|6334.5|6331.5|6333|6330|6334.6|6331.6|6330.4|6327.4|0
1652675700000|2022-05-16 04:35:00|6333.9|6330.9|6335.3|6332.3|6340.4|6337.4|6333|6330|0
1652676000000|2022-05-16 04:40:00|6336.2|6333.2|6333.5|6330.5|6338.8|6335.8|6333.5|6330.5|0
1652676300000|2022-05-16 04:45:00|6334.4|6331.4|6334.4|6331.4|6335.2|6332.2|6331.8|6328.8|0
1652676600000|2022-05-16 04:50:00|6335.2|6332.2|6335.6|6332.6|6337.1|6334.1|6334.4|6331.4|0
1652676900000|2022-05-16 04:55:00|6336.4|6333.4|6339|6336|6339|6336|6335.6|6332.6|0
1652677200000|2022-05-16 05:00:00|6339.1|6336.1|6337.4|6334.4|6342.5|6339.5|6336.5|6333.5|0
1652677500000|2022-05-16 05:05:00|6337.3|6334.3|6337.4|6334.4|6339.1|6336.1|6333.1|6330.1|0
1652677800000|2022-05-16 05:10:00|6337.5|6334.5|6338.4|6335.4|6346.1|6343.1|6335.7|6332.7|0
1652678100000|2022-05-16 05:15:00|6339.2|6336.2|6335.8|6332.8|6339.3|6336.3|6332.4|6329.4|0
1652678400000|2022-05-16 05:20:00|6334.9|6331.9|6335.8|6332.8|6337.5|6334.5|6332.4|6329.4|0
1652678700000|2022-05-16 05:25:00|6335|6332|6333.8|6330.8|6337.3|6334.3|6332.2|6329.2|0
1652679000000|2022-05-16 05:30:00|6334.7|6331.7|6337.2|6334.2|6337.3|6334.3|6333.8|6330.8|0
1652679300000|2022-05-16 05:35:00|6337.3|6334.3|6344|6341|6345.7|6342.7|6337.3|6334.3|0
1652679600000|2022-05-16 05:40:00|6344.9|6341.9|6345.7|6342.7|6345.8|6342.8|6342.3|6339.3|0
1652679900000|2022-05-16 05:45:00|6345.8|6342.8|6344.1|6341.1|6345.8|6342.8|6342.4|6339.4|0
1652680200000|2022-05-16 05:50:00|6344|6341|6340.7|6337.7|6344.1|6341.1|6337.2|6334.2|0
1652680500000|2022-05-16 05:55:00|6339.8|6336.8|6342.3|6339.3|6342.4|6339.4|6338.9|6335.9|0
1652680800000|2022-05-16 06:00:00|6344|6341|6329.5|6327.5|6346.2|6342.2|6328.8|6326.8|385
1652681100000|2022-05-16 06:05:00|6329.8|6327.8|6327|6325|6334.5|6332.5|6326.8|6324.8|262
1652681400000|2022-05-16 06:10:00|6327.8|6325.8|6325.3|6323.3|6330.5|6328.5|6321|6319|302
1652681700000|2022-05-16 06:15:00|6325.5|6323.5|6324|6322|6330.8|6328.8|6323|6321|147
1652682000000|2022-05-16 06:20:00|6324.3|6322.3|6322|6320|6329|6327|6321.8|6319.8|63
1652682300000|2022-05-16 06:25:00|6322.3|6320.3|6324.8|6322.8|6326.8|6324.8|6321.8|6319.8|78
1652682600000|2022-05-16 06:30:00|6324.5|6322.5|6322.5|6320.5|6328.3|6326.3|6322.3|6320.3|155
1652682900000|2022-05-16 06:35:00|6322.3|6320.3|6324.3|6322.3|6326.3|6324.3|6321|6319|54
1652683200000|2022-05-16 06:40:00|6324|6322|6319.5|6317.5|6325.3|6323.3|6318.8|6316.8|70
1652683500000|2022-05-16 06:45:00|6319.8|6317.8|6323|6321|6325|6323|6319.3|6317.3|96
1652683800000|2022-05-16 06:50:00|6323.3|6321.3|6325.3|6323.3|6326.3|6324.3|6321.8|6319.8|64
1652684100000|2022-05-16 06:55:00|6325.5|6323.5|6325.3|6323.3|6329.8|6327.8|6322.8|6320.8|377
1652684400000|2022-05-16 07:00:00|6324.8|6323.8|6326|6325|6329.5|6328.5|6313.8|6312.8|2105
1652684700000|2022-05-16 07:05:00|6326.5|6325.5|6312|6311|6330.3|6329.3|6307|6306|1527
1652685000000|2022-05-16 07:10:00|6311.8|6310.8|6309|6308|6313.5|6312.5|6299.3|6298.3|1361
1652685300000|2022-05-16 07:15:00|6308.8|6307.8|6292.5|6291.5|6311.8|6310.8|6291.5|6290.5|994
1652685600000|2022-05-16 07:20:00|6293|6292|6292.8|6291.8|6296|6295|6285.5|6284.5|636
1652685900000|2022-05-16 07:25:00|6293.5|6292.5|6312|6311|6315|6314|6293.5|6292.5|1010
1652686200000|2022-05-16 07:30:00|6312.3|6311.3|6312.5|6311.5|6314.8|6313.8|6307|6306|1006
1652686500000|2022-05-16 07:35:00|6312.8|6311.8|6313.3|6312.3|6319|6318|6303.3|6302.3|468
1652686800000|2022-05-16 07:40:00|6313.8|6312.8|6316.5|6315.5|6320|6319|6311.5|6310.5|470
1652687100000|2022-05-16 07:45:00|6316.8|6315.8|6320.5|6319.5|6324.5|6323.5|6314|6313|424
1652687400000|2022-05-16 07:50:00|6320.8|6319.8|6313|6312|6321.8|6320.8|6311|6310|525
1652687700000|2022-05-16 07:55:00|6313.3|6312.3|6319|6318|6322.8|6321.8|6310|6309|390
1652688000000|2022-05-16 08:00:00|6319.3|6318.3|6329.5|6328.5|6331.3|6330.3|6319.3|6318.3|484
1652688300000|2022-05-16 08:05:00|6329.8|6328.8|6331|6330|6332.8|6331.8|6324.5|6323.5|2177
1652688600000|2022-05-16 08:10:00|6331.3|6330.3|6338.5|6337.5|6338.8|6337.8|6331|6330|478
1652688900000|2022-05-16 08:15:00|6338.3|6337.3|6344.5|6343.5|6346.8|6345.8|6336.3|6335.3|1930
1652689200000|2022-05-16 08:20:00|6344.8|6343.8|6349.5|6348.5|6351.8|6350.8|6341|6340|507
1652689500000|2022-05-16 08:25:00|6349.8|6348.8|6341.5|6340.5|6351.8|6350.8|6341|6340|476
1652689800000|2022-05-16 08:30:00|6341.8|6340.8|6351.5|6350.5|6355|6354|6339.3|6338.3|505
1652690100000|2022-05-16 08:35:00|6351.8|6350.8|6351.5|6350.5|6357|6356|6347.5|6346.5|361
1652690400000|2022-05-16 08:40:00|6351.8|6350.8|6348|6347|6352.5|6351.5|6345|6344|236
1652690700000|2022-05-16 08:45:00|6348.3|6347.3|6354.5|6353.5|6354.5|6353.5|6346.8|6345.8|266
1652691000000|2022-05-16 08:50:00|6354.3|6353.3|6357.3|6356.3|6359.3|6358.3|6351.3|6350.3|371
1652691300000|2022-05-16 08:55:00|6357|6356|6365.5|6364.5|6366|6365|6356|6355|420
1652691600000|2022-05-16 09:00:00|6365|6364|6367.5|6366.5|6370.5|6369.5|6363|6362|417
1652691900000|2022-05-16 09:05:00|6367.8|6366.8|6363.5|6362.5|6368|6367|6361.5|6360.5|8730
1652692200000|2022-05-16 09:10:00|6363.8|6362.8|6363.5|6362.5|6367.5|6366.5|6362|6361|215
1652692500000|2022-05-16 09:15:00|6363.3|6362.3|6355.5|6354.5|6363.3|6362.3|6354.5|6353.5|8565
1652692800000|2022-05-16 09:20:00|6355.8|6354.8|6340.8|6339.8|6356|6355|6340.8|6339.8|4284
1652693100000|2022-05-16 09:25:00|6341|6340|6337|6336|6345.3|6344.3|6335.8|6334.8|570
1652693400000|2022-05-16 09:30:00|6336.8|6335.8|6340.3|6339.3|6341.8|6340.8|6334|6333|305
1652693700000|2022-05-16 09:35:00|6340|6339|6336.3|6335.3|6340.5|6339.5|6334|6333|6318
1652694000000|2022-05-16 09:40:00|6336.5|6335.5|6338.5|6337.5|6341.5|6340.5|6336.3|6335.3|276
1652694300000|2022-05-16 09:45:00|6338.8|6337.8|6341.3|6340.3|6341.8|6340.8|6337|6336|107
1652694600000|2022-05-16 09:50:00|6341|6340|6339.5|6338.5|6341.5|6340.5|6337.3|6336.3|420
1652694900000|2022-05-16 09:55:00|6339.3|6338.3|6337.3|6336.3|6340.3|6339.3|6333.8|6332.8|277
1652695200000|2022-05-16 10:00:00|6337.8|6336.8|6341.5|6340.5|6344|6343|6337.5|6336.5|499
1652695500000|2022-05-16 10:05:00|6341.8|6340.8|6338.5|6337.5|6342|6341|6336|6335|768
1652695800000|2022-05-16 10:10:00|6338.8|6337.8|6340.5|6339.5|6340.8|6339.8|6336|6335|155
1652696100000|2022-05-16 10:15:00|6340.3|6339.3|6341|6340|6342.5|6341.5|6338.3|6337.3|235
1652696400000|2022-05-16 10:20:00|6340.8|6339.8|6337.3|6336.3|6341.3|6340.3|6336|6335|277
1652696700000|2022-05-16 10:25:00|6338.3|6337.3|6346.5|6345.5|6350.3|6349.3|6337.5|6336.5|445
1652697000000|2022-05-16 10:30:00|6346.3|6345.3|6344.3|6343.3|6346.3|6345.3|6340.8|6339.8|163
1652697300000|2022-05-16 10:35:00|6344.8|6343.8|6348.5|6347.5|6349.3|6348.3|6343.3|6342.3|160
1652697600000|2022-05-16 10:40:00|6348.8|6347.8|6345|6344|6348.8|6347.8|6344|6343|172
1652697900000|2022-05-16 10:45:00|6344.8|6343.8|6347.5|6346.5|6350.5|6349.5|6344|6343|213
1652698200000|2022-05-16 10:50:00|6347.3|6346.3|6345.3|6344.3|6348.3|6347.3|6344|6343|224
1652698500000|2022-05-16 10:55:00|6345.5|6344.5|6344|6343|6348|6347|6342.8|6341.8|261
1652698800000|2022-05-16 11:00:00|6344.3|6343.3|6345.3|6344.3|6349|6348|6342.8|6341.8|308
1652699100000|2022-05-16 11:05:00|6345|6344|6351|6350|6352.5|6351.5|6344.3|6343.3|2254
1652699400000|2022-05-16 11:10:00|6350.8|6349.8|6352|6351|6354.3|6353.3|6349.3|6348.3|247
1652699700000|2022-05-16 11:15:00|6351.8|6350.8|6353|6352|6355.3|6354.3|6349.8|6348.8|319
1652700000000|2022-05-16 11:20:00|6353.3|6352.3|6348|6347|6354.3|6353.3|6348|6347|251
1652700300000|2022-05-16 11:25:00|6347.8|6346.8|6340|6339|6349.3|6348.3|6339|6338|2459
1652700600000|2022-05-16 11:30:00|6339.8|6338.8|6335.3|6334.3|6341|6340|6335|6334|290
1652700900000|2022-05-16 11:35:00|6336|6335|6338|6337|6339.5|6338.5|6335.3|6334.3|210
1652701200000|2022-05-16 11:40:00|6338.5|6337.5|6339.5|6338.5|6341.5|6340.5|6337.5|6336.5|180
1652701500000|2022-05-16 11:45:00|6339.8|6338.8|6338|6337|6340.8|6339.8|6337.3|6336.3|328
1652701800000|2022-05-16 11:50:00|6337.8|6336.8|6338.5|6337.5|6340|6339|6334.8|6333.8|226
1652702100000|2022-05-16 11:55:00|6338.8|6337.8|6336|6335|6339|6338|6334|6333|189
1652702400000|2022-05-16 12:00:00|6336.5|6335.5|6340|6339|6341.3|6340.3|6335|6334|350
1652702700000|2022-05-16 12:05:00|6339.8|6338.8|6339.8|6338.8|6341.5|6340.5|6336|6335|278
1652703000000|2022-05-16 12:10:00|6340|6339|6344.3|6343.3|6345.5|6344.5|6338|6337|340
1652703300000|2022-05-16 12:15:00|6344.5|6343.5|6344.5|6343.5|6346|6345|6341.8|6340.8|202
1652703600000|2022-05-16 12:20:00|6344.8|6343.8|6347.8|6346.8|6349.3|6348.3|6344.3|6343.3|243
1652703900000|2022-05-16 12:25:00|6347.5|6346.5|6348|6347|6349|6348|6343.8|6342.8|297
1652704200000|2022-05-16 12:30:00|6348.3|6347.3|6353|6352|6353.5|6352.5|6344|6343|426
1652704500000|2022-05-16 12:35:00|6352.8|6351.8|6350.3|6349.3|6356.5|6355.5|6347.8|6346.8|349
1652704800000|2022-05-16 12:40:00|6350.5|6349.5|6350.5|6349.5|6351.3|6350.3|6347|6346|237
1652705100000|2022-05-16 12:45:00|6350.3|6349.3|6347.8|6346.8|6350.8|6349.8|6346.3|6345.3|218
1652705400000|2022-05-16 12:50:00|6348|6347|6349.8|6348.8|6351|6350|6346.8|6345.8|313
1652705700000|2022-05-16 12:55:00|6350|6349|6346|6345|6351.3|6350.3|6342.3|6341.3|3155
1652706000000|2022-05-16 13:00:00|6346.3|6345.3|6345.5|6344.5|6347.5|6346.5|6343.8|6342.8|9200
1652706300000|2022-05-16 13:05:00|6345.8|6344.8|6342.8|6341.8|6346.5|6345.5|6339|6338|357
1652706600000|2022-05-16 13:10:00|6342.5|6341.5|6339.3|6338.3|6343.3|6342.3|6337|6336|755
1652706900000|2022-05-16 13:15:00|6339.5|6338.5|6332.5|6331.5|6340|6339|6332|6331|849
1652707200000|2022-05-16 13:20:00|6332.3|6331.3|6331|6330|6332.8|6331.8|6326.5|6325.5|520
1652707500000|2022-05-16 13:25:00|6331.3|6330.3|6332|6331|6337.5|6336.5|6331.3|6330.3|439
1652707800000|2022-05-16 13:30:00|6332.8|6331.8|6329.5|6328.5|6338|6337|6326.3|6325.3|879
1652708100000|2022-05-16 13:35:00|6329.8|6328.8|6335|6334|6336|6335|6316.8|6315.8|1167
1652708400000|2022-05-16 13:40:00|6335.3|6334.3|6319.5|6318.5|6338.5|6337.5|6319|6318|844
1652708700000|2022-05-16 13:45:00|6319|6318|6318|6317|6322.8|6321.8|6308.5|6307.5|715
1652709000000|2022-05-16 13:50:00|6317.8|6316.8|6327.5|6326.5|6329.8|6328.8|6314.5|6313.5|690
1652709300000|2022-05-16 13:55:00|6328|6327|6322|6321|6330.5|6329.5|6319.8|6318.8|519
1652709600000|2022-05-16 14:00:00|6321.5|6320.5|6314|6313|6324|6323|6307.5|6306.5|880
1652709900000|2022-05-16 14:05:00|6314.5|6313.5|6333|6332|6333.3|6332.3|6313|6312|623
1652710200000|2022-05-16 14:10:00|6332.7|6331.7|6335.2|6334.2|6341.5|6340.5|6329.2|6328.2|552
1652710500000|2022-05-16 14:15:00|6335.7|6334.7|6339.5|6338.5|6343.2|6342.2|6334.7|6333.7|377
1652710800000|2022-05-16 14:20:00|6339.7|6338.7|6339.7|6338.7|6346.5|6345.5|6336.2|6335.2|394
1652711100000|2022-05-16 14:25:00|6340|6339|6344.2|6343.2|6345.7|6344.7|6331.7|6330.7|429
1652711400000|2022-05-16 14:30:00|6343.7|6342.7|6330.7|6329.7|6345|6344|6325.2|6324.2|617
1652711700000|2022-05-16 14:35:00|6331|6330|6332|6331|6335.5|6334.5|6329|6328|4477
1652712000000|2022-05-16 14:40:00|6331.5|6330.5|6335.7|6334.7|6336|6335|6326.5|6325.5|512
1652712300000|2022-05-16 14:45:00|6335.5|6334.5|6325.5|6324.5|6336|6335|6325|6324|521
1652712600000|2022-05-16 14:50:00|6325.2|6324.2|6323.7|6322.7|6331|6330|6321|6320|4164
1652712900000|2022-05-16 14:55:00|6323.5|6322.5|6325.5|6324.5|6329.2|6328.2|6320.7|6319.7|803
1652713200000|2022-05-16 15:00:00|6325.2|6324.2|6327.2|6326.2|6329.2|6328.2|6322.5|6321.5|535
1652713500000|2022-05-16 15:05:00|6327|6326|6332.7|6331.7|6333.7|6332.7|6321|6320|358
1652713800000|2022-05-16 15:10:00|6332.5|6331.5|6334.5|6333.5|6335.2|6334.2|6329.5|6328.5|386
1652714100000|2022-05-16 15:15:00|6334.2|6333.2|6340.2|6339.2|6341.5|6340.5|6333.7|6332.7|1829
1652714400000|2022-05-16 15:20:00|6340.5|6339.5|6338.2|6337.2|6340.5|6339.5|6333.7|6332.7|1080
1652714700000|2022-05-16 15:25:00|6338|6337|6336.7|6335.7|6338.2|6337.2|6330.7|6329.7|915
1652715000000|2022-05-16 15:30:00|6325.4|6324.4|6338.4|6336.4|6338.7|6336.7|6317.9|6315.9|3782
1652715300000|2022-05-16 15:35:00|6338.9|6336.9|6342.9|6340.9|6345.4|6343.4|6321.7|6319.7|2474
1652715600000|2022-05-16 15:40:00|6343.2|6341.2|6349.2|6347.2|6349.2|6347.2|6336.4|6334.4|1207
1652715900000|2022-05-16 15:45:00|6348.9|6346.9|6355.7|6353.7|6357.2|6355.2|6346.9|6344.9|4115
1652716200000|2022-05-16 15:50:00|6355.9|6353.9|6358.4|6356.4|6358.9|6356.9|6350.2|6348.2|293
1652716500000|2022-05-16 15:55:00|6358.2|6356.2|6359.9|6357.9|6361.4|6359.4|6356.7|6354.7|3545
1652716800000|2022-05-16 16:00:00|6360.4|6358.4|6357.2|6355.2|6361.9|6359.9|6356.9|6354.9|212
1652717100000|2022-05-16 16:05:00|6356.9|6354.9|6348.9|6346.9|6356.9|6354.9|6346.9|6344.9|1265
1652717400000|2022-05-16 16:10:00|6349.2|6347.2|6345.2|6343.2|6351.2|6349.2|6344.2|6342.2|123
1652717700000|2022-05-16 16:15:00|6345.4|6343.4|6343.7|6341.7|6347.2|6345.2|6339.4|6337.4|170
1652718000000|2022-05-16 16:20:00|6343.4|6341.4|6341.4|6339.4|6346.2|6344.2|6339.7|6337.7|52
1652718300000|2022-05-16 16:25:00|6341.7|6339.7|6344.2|6342.2|6346.7|6344.7|6340.2|6338.2|98
1652718600000|2022-05-16 16:30:00|6343.9|6341.9|6348.4|6346.4|6348.9|6346.9|6340.9|6338.9|80
1652718900000|2022-05-16 16:35:00|6348.7|6346.7|6340.4|6338.4|6354.4|6352.4|6340.2|6338.2|92
1652719200000|2022-05-16 16:40:00|6340.7|6338.7|6340.7|6338.7|6343.4|6341.4|6338.2|6336.2|57
1652719500000|2022-05-16 16:45:00|6340.4|6338.4|6346.7|6344.7|6347.2|6345.2|6338.2|6336.2|47
1652719800000|2022-05-16 16:50:00|6347.2|6345.2|6339.9|6337.9|6348.2|6346.2|6339.2|6337.2|30
1652720100000|2022-05-16 16:55:00|6339.7|6337.7|6340.7|6338.7|6342.2|6340.2|6336.9|6334.9|53
1652720400000|2022-05-16 17:00:00|6340.4|6338.4|6345.2|6343.2|6345.2|6343.2|6336.2|6334.2|41
1652720700000|2022-05-16 17:05:00|6344.9|6342.9|6351.2|6349.2|6351.7|6349.7|6342.2|6340.2|21
1652721000000|2022-05-16 17:10:00|6351.4|6349.4|6358.2|6356.2|6360.4|6358.4|6349.7|6347.7|47
1652721300000|2022-05-16 17:15:00|6358.4|6356.4|6350.7|6348.7|6360.2|6358.2|6349.2|6347.2|25
1652721600000|2022-05-16 17:20:00|6350.9|6348.9|6361.7|6359.7|6365.2|6363.2|6349.4|6347.4|54
1652721900000|2022-05-16 17:25:00|6361.9|6359.9|6369.2|6367.2|6370.2|6368.2|6359.9|6357.9|144
1652722200000|2022-05-16 17:30:00|6369.4|6367.4|6370.4|6368.4|6372.4|6370.4|6368.2|6366.2|55
1652722500000|2022-05-16 17:35:00|6370.2|6368.2|6369.4|6367.4|6372.7|6370.7|6366.7|6364.7|127
1652722800000|2022-05-16 17:40:00|6369.2|6367.2|6373.7|6371.7|6375.7|6373.7|6363.7|6361.7|131
1652723100000|2022-05-16 17:45:00|6373.2|6371.2|6368.2|6366.2|6373.4|6371.4|6367.4|6365.4|57
1652723400000|2022-05-16 17:50:00|6368.4|6366.4|6367.2|6365.2|6371.4|6369.4|6365.7|6363.7|46
1652723700000|2022-05-16 17:55:00|6367.4|6365.4|6367.2|6365.2|6371.2|6369.2|6364.7|6362.7|98
1652724000000|2022-05-16 18:00:00|6367.4|6365.4|6369.7|6367.7|6369.9|6367.9|6361.2|6359.2|34
1652724300000|2022-05-16 18:05:00|6369.9|6367.9|6375.2|6373.2|6377.9|6375.9|6369.2|6367.2|76
1652724600000|2022-05-16 18:10:00|6374.9|6372.9|6370.7|6368.7|6374.9|6372.9|6367.9|6365.9|102
1652724900000|2022-05-16 18:15:00|6370.9|6368.9|6373.2|6371.2|6376.7|6374.7|6368.9|6366.9|63
1652725200000|2022-05-16 18:20:00|6373.4|6371.4|6379.7|6377.7|6379.7|6377.7|6372.2|6370.2|47
1652725500000|2022-05-16 18:25:00|6379.4|6377.4|6385.9|6383.9|6386.2|6384.2|6376.9|6374.9|145
1652725800000|2022-05-16 18:30:00|6386.2|6384.2|6385.2|6383.2|6387.7|6385.7|6383.7|6381.7|143
1652726100000|2022-05-16 18:35:00|6384.9|6382.9|6382.9|6380.9|6385.4|6383.4|6378.9|6376.9|67
1652726400000|2022-05-16 18:40:00|6383.2|6381.2|6379.2|6377.2|6385.9|6383.9|6378.7|6376.7|46
1652726700000|2022-05-16 18:45:00|6379.4|6377.4|6374.2|6372.2|6381.7|6379.7|6373.7|6371.7|39
1652727000000|2022-05-16 18:50:00|6373.9|6371.9|6375.2|6373.2|6379.7|6377.7|6371.2|6369.2|42
1652727300000|2022-05-16 18:55:00|6374.9|6372.9|6376.4|6374.4|6379.2|6377.2|6374.2|6372.2|47
1652727600000|2022-05-16 19:00:00|6376.7|6374.7|6376.9|6374.9|6378.4|6376.4|6373.2|6371.2|36
1652727900000|2022-05-16 19:05:00|6377.2|6375.2|6372.4|6370.4|6379.4|6377.4|6372.4|6370.4|41
1652728200000|2022-05-16 19:10:00|6372.2|6370.2|6361.2|6359.2|6372.2|6370.2|6358.9|6356.9|155
1652728500000|2022-05-16 19:15:00|6360.9|6358.9|6359.7|6357.7|6363.7|6361.7|6354.9|6352.9|127
1652728800000|2022-05-16 19:20:00|6359.4|6357.4|6357.7|6355.7|6360.2|6358.2|6353.9|6351.9|79
1652729100000|2022-05-16 19:25:00|6357.9|6355.9|6358.4|6356.4|6360.2|6358.2|6355.9|6353.9|47
1652729400000|2022-05-16 19:30:00|6358.2|6356.2|6353.4|6351.4|6361.9|6359.9|6352.9|6350.9|115
1652729700000|2022-05-16 19:35:00|6353.2|6351.2|6355.7|6353.7|6356.9|6354.9|6348.9|6346.9|143
1652730000000|2022-05-16 19:40:00|6355.9|6353.9|6351.7|6349.7|6357.9|6355.9|6350.9|6348.9|97
1652730300000|2022-05-16 19:45:00|6351.4|6349.4|6353.2|6351.2|6354.2|6352.2|6348.9|6346.9|101
1652730600000|2022-05-16 19:50:00|6353.4|6351.4|6354.7|6352.7|6361.9|6359.9|6351.7|6349.7|220
1652730900000|2022-05-16 19:55:00|6355.4|6353.4|6353.7|6351.7|6356.2|6354.2|6345.7|6343.7|241
1652731200000|2022-05-16 20:00:00|6355.9|6351.9|6349.4|6345.4|6355.9|6351.9|6345.6|6341.6|0
1652731500000|2022-05-16 20:05:00|6349.3|6345.3|6345.7|6341.7|6350.6|6346.6|6344.5|6340.5|0
1652731800000|2022-05-16 20:10:00|6346.1|6342.1|6349.4|6345.4|6351.8|6347.8|6346.1|6342.1|0
1652732100000|2022-05-16 20:15:00|6349.9|6345.9|6347.5|6343.5|6349.9|6345.9|6347.1|6343.1|0
1652732400000|2022-05-16 20:20:00|6347.4|6343.4|6344.4|6340.4|6347.5|6343.5|6344.4|6340.4|0
1652732700000|2022-05-16 20:25:00|6345.1|6341.1|6345.6|6341.6|6346.5|6342.5|6344.3|6340.3|0
1652733000000|2022-05-16 20:30:00|6345.9|6341.9|6345.6|6341.6|6347.1|6343.1|6344.7|6340.7|0
1652733300000|2022-05-16 20:35:00|6345.8|6341.8|6344.7|6340.7|6346.3|6342.3|6344.4|6340.4|0
1652733600000|2022-05-16 20:40:00|6344.5|6340.5|6344.3|6340.3|6345.6|6341.6|6343.2|6339.2|0
1652733900000|2022-05-16 20:45:00|6344.4|6340.4|6344.3|6340.3|6344.7|6340.7|6344.3|6340.3|0
1652734200000|2022-05-16 20:50:00|6344.4|6340.4|6344.3|6340.3|6344.7|6340.7|6344.3|6340.3|0
1652734500000|2022-05-16 20:55:00|6344.7|6340.7|6344.2|6340.2|6345|6341|6344|6340|0
1652734800000|2022-05-16 21:00:00|6343.8|6339.8|6343.5|6339.5|6343.8|6339.8|6343.3|6339.3|0
1652735100000|2022-05-16 21:05:00|6343.7|6339.7|6343.7|6339.7|6343.9|6339.9|6343.5|6339.5|0
1652735400000|2022-05-16 21:10:00|6344.4|6340.4|6344.9|6340.9|6345.1|6341.1|6344.2|6340.2|0
1652735700000|2022-05-16 21:15:00|6344.6|6340.6|6343.9|6339.9|6345.1|6341.1|6343.9|6339.9|0
1652736000000|2022-05-16 21:20:00|6344|6340|6344.7|6340.7|6344.7|6340.7|6344|6340|0
1652736300000|2022-05-16 21:25:00|6344.4|6340.4|6344.2|6340.2|6344.4|6340.4|6344|6340|0
1652736600000|2022-05-16 21:30:00|6343.9|6339.9|6342.1|6338.1|6343.9|6339.9|6341.9|6337.9|0
1652736900000|2022-05-16 21:35:00|6342.2|6338.2|6343|6339|6343.4|6339.4|6342.2|6338.2|0
1652737200000|2022-05-16 21:40:00|6342.9|6338.9|6342.9|6338.9|6343|6339|6342.9|6338.9|0
1652737500000|2022-05-16 21:45:00|6343|6339|6343.7|6339.7|6344.1|6340.1|6342.9|6338.9|0
1652737800000|2022-05-16 21:50:00|6343.9|6339.9|6343.2|6339.2|6344.3|6340.3|6343.2|6339.2|0
1652738100000|2022-05-16 21:55:00|6343.6|6339.6|6343.8|6339.8|6344.3|6340.3|6343.6|6339.6|0
1652738400000|2022-05-16 22:00:00|6343.9|6339.9|6350.9|6346.9|6351.6|6347.6|6343.9|6339.9|0
1652738700000|2022-05-16 22:05:00|6350.8|6346.8|6349.2|6345.2|6351.1|6347.1|6347.1|6343.1|0
1652739000000|2022-05-16 22:10:00|6350.4|6346.4|6350.4|6346.4|6351.1|6347.1|6350.4|6346.4|0
1652739300000|2022-05-16 22:15:00|6350.7|6346.7|6352.5|6348.5|6353.5|6349.5|6350.7|6346.7|0
1652739600000|2022-05-16 22:20:00|6352.8|6348.8|6350.9|6346.9|6353.2|6349.2|6350.4|6346.4|0
1652739900000|2022-05-16 22:25:00|6351.1|6347.1|6352.4|6348.4|6353.5|6349.5|6351|6347|0
1652740200000|2022-05-16 22:30:00|6352.2|6348.2|6354.3|6350.3|6354.3|6350.3|6352.1|6348.1|0
1652740500000|2022-05-16 22:35:00|6354.1|6350.1|6355.5|6351.5|6355.5|6351.5|6353.8|6349.8|0
1652740800000|2022-05-16 22:40:00|6355.8|6351.8|6354.3|6350.3|6356|6352|6354.3|6350.3|0
1652741100000|2022-05-16 22:45:00|6353.8|6349.8|6353.1|6349.1|6353.8|6349.8|6352.2|6348.2|0
1652741400000|2022-05-16 22:50:00|6353.2|6349.2|6353.7|6349.7|6353.8|6349.8|6352.2|6348.2|0
1652741700000|2022-05-16 22:55:00|6353.8|6349.8|6353.4|6349.4|6354.6|6350.6|6352.7|6348.7|0
1652742000000|2022-05-16 23:00:00|6353.5|6349.5|6354.2|6350.2|6354.9|6350.9|6353.5|6349.5|0
1652742300000|2022-05-16 23:05:00|6354.4|6350.4|6354.6|6350.6|6355.5|6351.5|6353.7|6349.7|0
1652742600000|2022-05-16 23:10:00|6354.8|6350.8|6355.8|6351.8|6355.8|6351.8|6354.8|6350.8|0
1652742900000|2022-05-16 23:15:00|6356|6352|6354.8|6351.8|6356.5|6353|6354.8|6351.8|0
1652743200000|2022-05-16 23:20:00|6355.3|6352.3|6354.8|6351.8|6355.7|6352.7|6354.8|6351.8|0
1652743500000|2022-05-16 23:25:00|6355.3|6352.3|6352.1|6349.1|6355.3|6352.3|6351.9|6348.9|0
1652743800000|2022-05-16 23:30:00|6351.9|6348.9|6350.9|6347.9|6351.9|6348.9|6348.1|6345.1|0
1652744100000|2022-05-16 23:35:00|6350.7|6347.7|6349.7|6346.7|6351.7|6348.7|6349.3|6346.3|0
1652744400000|2022-05-16 23:40:00|6350|6347|6350.5|6347.5|6350.9|6347.9|6349|6346|0
1652744700000|2022-05-16 23:45:00|6350.9|6347.9|6357.3|6354.3|6357.3|6354.3|6350.5|6347.5|0
1652745000000|2022-05-16 23:50:00|6357.7|6354.7|6355.4|6352.4|6358.2|6355.2|6355.4|6352.4|0
1652745300000|2022-05-16 23:55:00|6355.6|6352.6|6357.6|6354.6|6358.3|6355.3|6355.4|6352.4|0
1652745600000|2022-05-17 00:00:00|6357.7|6354.7|6352.6|6349.6|6358.2|6355.2|6350.2|6347.2|0
1652745900000|2022-05-17 00:05:00|6352.3|6349.3|6352.1|6349.1|6353.7|6350.7|6350.9|6347.9|0
1652746200000|2022-05-17 00:10:00|6352.6|6349.6|6350.9|6347.9|6353.3|6350.3|6350.2|6347.2|0
1652746500000|2022-05-17 00:15:00|6351.4|6348.4|6365.6|6362.6|6365.6|6362.6|6350.6|6347.6|0
1652746800000|2022-05-17 00:20:00|6365.7|6362.7|6372.9|6369.9|6376.3|6373.3|6363.9|6360.9|0
1652747100000|2022-05-17 00:25:00|6373.7|6370.7|6374.6|6371.6|6374.6|6371.6|6371.1|6368.1|0
1652747400000|2022-05-17 00:30:00|6374.5|6371.5|6364.3|6361.3|6374.5|6371.5|6364.3|6361.3|0
1652747700000|2022-05-17 00:35:00|6362.6|6359.6|6362.6|6359.6|6366|6363|6362.6|6359.6|0
1652748000000|2022-05-17 00:40:00|6363.5|6360.5|6364.3|6361.3|6366|6363|6362.6|6359.6|0
1652748300000|2022-05-17 00:45:00|6364.4|6361.4|6360.9|6357.9|6366.1|6363.1|6360.9|6357.9|0
1652748600000|2022-05-17 00:50:00|6361|6358|6362.7|6359.7|6366.1|6363.1|6361|6358|0
1652748900000|2022-05-17 00:55:00|6364.4|6361.4|6362.6|6359.6|6364.4|6361.4|6359.2|6356.2|0
1652749200000|2022-05-17 01:00:00|6362.5|6359.5|6357.4|6354.4|6362.6|6359.6|6357.4|6354.4|0
1652749500000|2022-05-17 01:05:00|6357.5|6354.5|6359.2|6356.2|6360.8|6357.8|6357.4|6354.4|0
1652749800000|2022-05-17 01:10:00|6359.1|6356.1|6360.9|6357.9|6360.9|6357.9|6357.5|6354.5|0
1652750100000|2022-05-17 01:15:00|6359.2|6356.2|6360.8|6357.8|6360.9|6357.9|6357.5|6354.5|0
1652750400000|2022-05-17 01:20:00|6360|6357|6362.6|6359.6|6367.8|6364.8|6359.1|6356.1|0
1652750700000|2022-05-17 01:25:00|6362.7|6359.7|6364.3|6361.3|6366.1|6363.1|6362.6|6359.6|0
1652751000000|2022-05-17 01:30:00|6362.6|6359.6|6364.3|6361.3|6367.8|6364.8|6359.2|6356.2|0
1652751300000|2022-05-17 01:35:00|6366|6363|6378.1|6375.1|6379.8|6376.8|6366|6363|0
1652751600000|2022-05-17 01:40:00|6376.4|6373.4|6378|6375|6379.8|6376.8|6373.7|6370.7|0
1652751900000|2022-05-17 01:45:00|6378.9|6375.9|6378|6375|6379.7|6376.7|6374.7|6371.7|0
1652752200000|2022-05-17 01:50:00|6378.1|6375.1|6383.1|6380.1|6384.8|6381.8|6376.3|6373.3|0
1652752500000|2022-05-17 01:55:00|6384.8|6381.8|6384.7|6381.7|6384.8|6381.8|6383|6380|0
1652752800000|2022-05-17 02:00:00|6383.1|6380.1|6380.8|6377.8|6383.9|6380.9|6379.9|6376.9|0
1652753100000|2022-05-17 02:05:00|6380.7|6377.7|6380.7|6377.7|6384.1|6381.1|6379.8|6376.8|0
1652753400000|2022-05-17 02:10:00|6380.8|6377.8|6377.3|6374.3|6380.8|6377.8|6376.4|6373.4|0
1652753700000|2022-05-17 02:15:00|6376.4|6373.4|6372.1|6369.1|6377.3|6374.3|6372.1|6369.1|0
1652754000000|2022-05-17 02:20:00|6371.3|6368.3|6368.6|6365.6|6372.1|6369.1|6367.8|6364.8|0
1652754300000|2022-05-17 02:25:00|6367.8|6364.8|6368.6|6365.6|6370.4|6367.4|6366.9|6363.9|0
1652754600000|2022-05-17 02:30:00|6367.8|6364.8|6370.2|6367.2|6370.3|6367.3|6366.8|6363.8|0
1652754900000|2022-05-17 02:35:00|6370.3|6367.3|6368.6|6365.6|6370.3|6367.3|6367.7|6364.7|0
1652755200000|2022-05-17 02:40:00|6367.7|6364.7|6372|6369|6372.1|6369.1|6367.7|6364.7|0
1652755500000|2022-05-17 02:45:00|6372.1|6369.1|6372.1|6369.1|6373.7|6370.7|6369.5|6366.5|0
1652755800000|2022-05-17 02:50:00|6372|6369|6366.8|6363.8|6372|6369|6366|6363|0
1652756100000|2022-05-17 02:55:00|6366.9|6363.9|6369.4|6366.4|6369.4|6366.4|6366.8|6363.8|0
1652756400000|2022-05-17 03:00:00|6370.3|6367.3|6370.3|6367.3|6372|6369|6368.6|6365.6|0
1652756700000|2022-05-17 03:05:00|6371.2|6368.2|6373.7|6370.7|6373.7|6370.7|6370.3|6367.3|0
1652757000000|2022-05-17 03:10:00|6375.4|6372.4|6373.7|6370.7|6375.4|6372.4|6371.9|6368.9|0
1652757300000|2022-05-17 03:15:00|6372.9|6369.9|6370.3|6367.3|6373.7|6370.7|6370.3|6367.3|0
1652757600000|2022-05-17 03:20:00|6371.1|6368.1|6373.7|6370.7|6373.7|6370.7|6371.1|6368.1|0
1652757900000|2022-05-17 03:25:00|6372.9|6369.9|6377.2|6374.2|6377.2|6374.2|6372.9|6369.9|0
1652758200000|2022-05-17 03:30:00|6377.1|6374.1|6376.8|6373.8|6377.2|6374.2|6375.5|6372.5|0
1652758500000|2022-05-17 03:35:00|6377.7|6374.7|6376.7|6373.7|6377.7|6374.7|6376.7|6373.7|0
1652758800000|2022-05-17 03:40:00|6376.8|6373.8|6377.6|6374.6|6378.5|6375.5|6376.7|6373.7|0
1652759100000|2022-05-17 03:45:00|6378.5|6375.5|6379.3|6376.3|6380.2|6377.2|6377.6|6374.6|0
1652759400000|2022-05-17 03:50:00|6380.1|6377.1|6376.5|6373.5|6380.2|6377.2|6376.5|6373.5|0
1652759700000|2022-05-17 03:55:00|6377.4|6374.4|6378.2|6375.2|6378.2|6375.2|6376.5|6373.5|0
1652760000000|2022-05-17 04:00:00|6377.3|6374.3|6376.6|6373.6|6378.2|6375.2|6376.5|6373.5|0
1652760300000|2022-05-17 04:05:00|6378.3|6375.3|6378.3|6375.3|6379.1|6376.1|6376.6|6373.6|0
1652760600000|2022-05-17 04:10:00|6378.2|6375.2|6378.1|6375.1|6379.9|6376.9|6377.4|6374.4|0
1652760900000|2022-05-17 04:15:00|6379|6376|6380.2|6377.2|6380.2|6377.2|6378.1|6375.1|0
1652761200000|2022-05-17 04:20:00|6378.5|6375.5|6379.2|6376.2|6380.2|6377.2|6378.4|6375.4|0
1652761500000|2022-05-17 04:25:00|6378.4|6375.4|6374.7|6371.7|6380.1|6377.1|6374.7|6371.7|0
1652761800000|2022-05-17 04:30:00|6374.8|6371.8|6373.9|6370.9|6378.2|6375.2|6373.1|6370.1|0
1652762100000|2022-05-17 04:35:00|6373.1|6370.1|6374.8|6371.8|6374.8|6371.8|6373.1|6370.1|0
1652762400000|2022-05-17 04:40:00|6374|6371|6378.2|6375.2|6378.2|6375.2|6373.1|6370.1|0
1652762700000|2022-05-17 04:45:00|6377.3|6374.3|6378.2|6375.2|6378.2|6375.2|6376.4|6373.4|0
1652763000000|2022-05-17 04:50:00|6378.4|6375.4|6375|6372|6378.4|6375.4|6375|6372|0
1652763300000|2022-05-17 04:55:00|6374.7|6371.7|6378.1|6375.1|6379.8|6376.8|6374.7|6371.7|0
1652763600000|2022-05-17 05:00:00|6377.3|6374.3|6377.9|6374.9|6379.7|6376.7|6376.3|6373.3|0
1652763900000|2022-05-17 05:05:00|6378.7|6375.7|6379.6|6376.6|6381.3|6378.3|6376.2|6373.2|0
1652764200000|2022-05-17 05:10:00|6381.3|6378.3|6377.8|6374.8|6381.3|6378.3|6377.8|6374.8|0
1652764500000|2022-05-17 05:15:00|6377|6374|6377.8|6374.8|6377.9|6374.9|6376.1|6373.1|0
1652764800000|2022-05-17 05:20:00|6376.2|6373.2|6377.8|6374.8|6379.5|6376.5|6376.1|6373.1|0
1652765100000|2022-05-17 05:25:00|6379.5|6376.5|6377.3|6374.3|6379.5|6376.5|6377.3|6374.3|0
1652765400000|2022-05-17 05:30:00|6376.5|6373.5|6373.9|6370.9|6377.3|6374.3|6373.9|6370.9|0
1652765700000|2022-05-17 05:35:00|6373|6370|6375.5|6372.5|6375.5|6372.5|6373|6370|0
1652766000000|2022-05-17 05:40:00|6374.6|6371.6|6379.4|6376.4|6379.4|6376.4|6373.8|6370.8|0
1652766300000|2022-05-17 05:45:00|6379.5|6376.5|6389.4|6386.4|6389.9|6386.9|6379.5|6376.5|0
1652766600000|2022-05-17 05:50:00|6389.3|6386.3|6387.6|6384.6|6389.4|6386.4|6385.9|6382.9|0
1652766900000|2022-05-17 05:55:00|6388.5|6385.5|6387.6|6384.6|6391|6388|6387.6|6384.6|0
1652767200000|2022-05-17 06:00:00|6388.1|6384.1|6384.9|6382.9|6388.4|6386.4|6380.7|6378.7|327
1652767500000|2022-05-17 06:05:00|6384.7|6382.7|6382.9|6380.9|6386.7|6384.7|6380.4|6378.4|127
1652767800000|2022-05-17 06:10:00|6383.2|6381.2|6378.9|6376.9|6388.2|6386.2|6377.9|6375.9|233
1652768100000|2022-05-17 06:15:00|6379.2|6377.2|6378.4|6376.4|6382.7|6380.7|6377.9|6375.9|105
1652768400000|2022-05-17 06:20:00|6378.7|6376.7|6378.2|6376.2|6380.7|6378.7|6376.7|6374.7|179
1652768700000|2022-05-17 06:25:00|6377.7|6375.7|6376.4|6374.4|6379.4|6377.4|6374.9|6372.9|101
1652769000000|2022-05-17 06:30:00|6376.7|6374.7|6377.9|6375.9|6379.4|6377.4|6376.7|6374.7|75
1652769300000|2022-05-17 06:35:00|6377.7|6375.7|6379.7|6377.7|6380.7|6378.7|6375.9|6373.9|124
1652769600000|2022-05-17 06:40:00|6379.4|6377.4|6383.9|6381.9|6384.7|6382.7|6378.4|6376.4|120
1652769900000|2022-05-17 06:45:00|6383.7|6381.7|6386.4|6384.4|6387.2|6385.2|6382.7|6380.7|322
1652770200000|2022-05-17 06:50:00|6386.2|6384.2|6385.7|6383.7|6387.2|6385.2|6381.2|6379.2|473
1652770500000|2022-05-17 06:55:00|6385.4|6383.4|6392.2|6390.2|6392.2|6390.2|6384.9|6382.9|283
1652770800000|2022-05-17 07:00:00|6391.7|6390.7|6397.4|6396.4|6397.9|6396.9|6376.9|6375.9|2368
1652771100000|2022-05-17 07:05:00|6398.4|6397.4|6380.2|6379.2|6399.9|6398.9|6380.2|6379.2|2743
1652771400000|2022-05-17 07:10:00|6380.4|6379.4|6374.4|6373.4|6382.9|6381.9|6372.9|6371.9|909
1652771700000|2022-05-17 07:15:00|6373.4|6372.4|6377.9|6376.9|6384.9|6383.9|6372.2|6371.2|7728
1652772000000|2022-05-17 07:20:00|6378.2|6377.2|6380.9|6379.9|6382.2|6381.2|6371.9|6370.9|510
1652772300000|2022-05-17 07:25:00|6380.7|6379.7|6382.9|6381.9|6383.2|6382.2|6373.4|6372.4|1154
1652772600000|2022-05-17 07:30:00|6383.2|6382.2|6396.4|6395.4|6399.7|6398.7|6381.4|6380.4|15241
1652772900000|2022-05-17 07:35:00|6396.2|6395.2|6407.9|6406.9|6407.9|6406.9|6392.9|6391.9|839
1652773200000|2022-05-17 07:40:00|6407.4|6406.4|6415.4|6414.4|6416.4|6415.4|6407.2|6406.2|1812
1652773500000|2022-05-17 07:45:00|6415.7|6414.7|6417.3|6416.3|6423|6422|6415.7|6414.7|19935
1652773800000|2022-05-17 07:50:00|6417.5|6416.5|6415.5|6414.5|6417.8|6416.8|6412.3|6411.3|1636
1652774100000|2022-05-17 07:55:00|6415.3|6414.3|6413.5|6412.5|6415.5|6414.5|6410.5|6409.5|587
1652774400000|2022-05-17 08:00:00|6413.8|6412.8|6421|6420|6421.5|6420.5|6413.5|6412.5|3779
1652774700000|2022-05-17 08:05:00|6420.8|6419.8|6431|6430|6436.5|6435.5|6419.5|6418.5|721
1652775000000|2022-05-17 08:10:00|6430.8|6429.8|6431.5|6430.5|6434.8|6433.8|6427.5|6426.5|2685
1652775300000|2022-05-17 08:15:00|6431.8|6430.8|6435|6434|6439|6438|6431|6430|4275
1652775600000|2022-05-17 08:20:00|6435.3|6434.3|6435.8|6434.8|6442.5|6441.5|6434.5|6433.5|4485
1652775900000|2022-05-17 08:25:00|6436|6435|6438.8|6437.8|6440.5|6439.5|6435.3|6434.3|6092
1652776200000|2022-05-17 08:30:00|6438.5|6437.5|6440|6439|6441.3|6440.3|6435.5|6434.5|365
1652776500000|2022-05-17 08:35:00|6440.3|6439.3|6447.5|6446.5|6449.5|6448.5|6438|6437|3045
1652776800000|2022-05-17 08:40:00|6447.3|6446.3|6447.3|6446.3|6447.5|6446.5|6441|6440|649
1652777100000|2022-05-17 08:45:00|6447|6446|6441.8|6440.8|6448.5|6447.5|6441.8|6440.8|318
1652777400000|2022-05-17 08:50:00|6441.5|6440.5|6436.5|6435.5|6442|6441|6435.3|6434.3|649
1652777700000|2022-05-17 08:55:00|6436.3|6435.3|6428.8|6427.8|6436.3|6435.3|6428.3|6427.3|1377
1652778000000|2022-05-17 09:00:00|6429|6428|6435.5|6434.5|6436|6435|6424.3|6423.3|821
1652778300000|2022-05-17 09:05:00|6435.3|6434.3|6432|6431|6435.5|6434.5|6429|6428|1362
1652778600000|2022-05-17 09:10:00|6431.8|6430.8|6434.3|6433.3|6437.8|6436.8|6431|6430|544
1652778900000|2022-05-17 09:15:00|6434.5|6433.5|6440.3|6439.3|6440.8|6439.8|6432.8|6431.8|2328
1652779200000|2022-05-17 09:20:00|6440|6439|6443.5|6442.5|6445.3|6444.3|6439.5|6438.5|1134
1652779500000|2022-05-17 09:25:00|6443.3|6442.3|6447.3|6446.3|6447.8|6446.8|6441.3|6440.3|1442
1652779800000|2022-05-17 09:30:00|6447|6446|6444.3|6443.3|6448.3|6447.3|6443.8|6442.8|791
1652780100000|2022-05-17 09:35:00|6444|6443|6440.3|6439.3|6447.8|6446.8|6440.3|6439.3|6537
1652780400000|2022-05-17 09:40:00|6440.5|6439.5|6440|6439|6445.3|6444.3|6439|6438|2593
1652780700000|2022-05-17 09:45:00|6439.8|6438.8|6440.8|6439.8|6443.3|6442.3|6438.8|6437.8|327
1652781000000|2022-05-17 09:50:00|6441|6440|6441.5|6440.5|6442.8|6441.8|6438|6437|9468
1652781300000|2022-05-17 09:55:00|6441.3|6440.3|6443.8|6442.8|6446|6445|6440.8|6439.8|521
1652781600000|2022-05-17 10:00:00|6443.5|6442.5|6446.5|6445.5|6448|6447|6442.5|6441.5|478
1652781900000|2022-05-17 10:05:00|6446.3|6445.3|6446|6445|6447.5|6446.5|6442.3|6441.3|15876
1652782200000|2022-05-17 10:10:00|6446.3|6445.3|6448.3|6447.3|6448.3|6447.3|6445.8|6444.8|703
1652782500000|2022-05-17 10:15:00|6448.5|6447.5|6441|6440|6449|6448|6438.5|6437.5|5335
1652782800000|2022-05-17 10:20:00|6441.3|6440.3|6433|6432|6441.5|6440.5|6430.5|6429.5|1543
1652783100000|2022-05-17 10:25:00|6432.8|6431.8|6430|6429|6434.5|6433.5|6430|6429|7969
1652783400000|2022-05-17 10:30:00|6430.3|6429.3|6431|6430|6434.8|6433.8|6429.5|6428.5|475
1652783700000|2022-05-17 10:35:00|6431.3|6430.3|6432|6431|6432.5|6431.5|6428.5|6427.5|409
1652784000000|2022-05-17 10:40:00|6431.8|6430.8|6433.8|6432.8|6435|6434|6430|6429|754
1652784300000|2022-05-17 10:45:00|6433.5|6432.5|6438.5|6437.5|6438.8|6437.8|6431.3|6430.3|393
1652784600000|2022-05-17 10:50:00|6438.3|6437.3|6438.5|6437.5|6440.8|6439.8|6435.5|6434.5|205
1652784900000|2022-05-17 10:55:00|6438.8|6437.8|6438.8|6437.8|6441.8|6440.8|6438.5|6437.5|760
1652785200000|2022-05-17 11:00:00|6439|6438|6438.3|6437.3|6439|6438|6434.3|6433.3|381
1652785500000|2022-05-17 11:05:00|6438|6437|6439.5|6438.5|6439.5|6438.5|6435.5|6434.5|226
1652785800000|2022-05-17 11:10:00|6439.8|6438.8|6436|6435|6441.3|6440.3|6436|6435|249
1652786100000|2022-05-17 11:15:00|6435.8|6434.8|6440|6439|6441|6440|6435|6434|269
1652786400000|2022-05-17 11:20:00|6439.8|6438.8|6441.5|6440.5|6442.5|6441.5|6436.3|6435.3|276
1652786700000|2022-05-17 11:25:00|6441.8|6440.8|6441.5|6440.5|6443|6442|6440.3|6439.3|472
1652787000000|2022-05-17 11:30:00|6441.8|6440.8|6438.5|6437.5|6441.8|6440.8|6438|6437|188
1652787300000|2022-05-17 11:35:00|6438|6437|6431.5|6430.5|6439|6438|6429.8|6428.8|451
1652787600000|2022-05-17 11:40:00|6430.8|6429.8|6423.1|6422.1|6430.8|6429.8|6421.1|6420.1|443
1652787900000|2022-05-17 11:45:00|6422.8|6421.8|6426.1|6425.1|6426.1|6425.1|6419.6|6418.6|254
1652788200000|2022-05-17 11:50:00|6425.8|6424.8|6427.8|6426.8|6428.3|6427.3|6424.8|6423.8|238
1652788500000|2022-05-17 11:55:00|6428.1|6427.1|6429.1|6428.1|6430.8|6429.8|6426.6|6425.6|463
1652788800000|2022-05-17 12:00:00|6428.8|6427.8|6430.8|6429.8|6433.3|6432.3|6428.3|6427.3|478
1652789100000|2022-05-17 12:05:00|6431.1|6430.1|6427.8|6426.8|6432.3|6431.3|6426.6|6425.6|221
1652789400000|2022-05-17 12:10:00|6427.6|6426.6|6425.3|6424.3|6427.8|6426.8|6425.1|6424.1|273
1652789700000|2022-05-17 12:15:00|6425.6|6424.6|6428.1|6427.1|6428.3|6427.3|6423.6|6422.6|374
1652790000000|2022-05-17 12:20:00|6427.8|6426.8|6428.1|6427.1|6428.1|6427.1|6422.1|6421.1|1846
1652790300000|2022-05-17 12:25:00|6427.8|6426.8|6423.1|6422.1|6429.3|6428.3|6421.1|6420.1|276
1652790600000|2022-05-17 12:30:00|6423.3|6422.3|6421.8|6420.8|6430.1|6429.1|6412.3|6411.3|603
1652790900000|2022-05-17 12:35:00|6421.6|6420.6|6422.1|6421.1|6426.3|6425.3|6419.3|6418.3|351
1652791200000|2022-05-17 12:40:00|6421.8|6420.8|6422.1|6421.1|6422.8|6421.8|6416.8|6415.8|450
1652791500000|2022-05-17 12:45:00|6421.8|6420.8|6426.8|6425.8|6430.8|6429.8|6421.8|6420.8|1206
1652791800000|2022-05-17 12:50:00|6426.6|6425.6|6424.1|6423.1|6426.8|6425.8|6421.1|6420.1|2372
1652792100000|2022-05-17 12:55:00|6423.8|6422.8|6428.1|6427.1|6429.1|6428.1|6422.8|6421.8|1295
1652792400000|2022-05-17 13:00:00|6427.8|6426.8|6430.6|6429.6|6430.6|6429.6|6425.3|6424.3|596
1652792700000|2022-05-17 13:05:00|6430.8|6429.8|6426.8|6425.8|6434.8|6433.8|6426.3|6425.3|411
1652793000000|2022-05-17 13:10:00|6427.1|6426.1|6428.1|6427.1|6429.8|6428.8|6426.1|6425.1|277
1652793300000|2022-05-17 13:15:00|6427.8|6426.8|6427.6|6426.6|6432.6|6431.6|6426.1|6425.1|403
1652793600000|2022-05-17 13:20:00|6427.3|6426.3|6430.8|6429.8|6432.1|6431.1|6427.3|6426.3|779
1652793900000|2022-05-17 13:25:00|6431.1|6430.1|6431.1|6430.1|6433.3|6432.3|6430.3|6429.3|359
1652794200000|2022-05-17 13:30:00|6429.8|6428.8|6433.1|6432.1|6433.6|6432.6|6423.8|6422.8|20860
1652794500000|2022-05-17 13:35:00|6432.8|6431.8|6427.6|6426.6|6433.3|6432.3|6425.3|6424.3|885
1652794800000|2022-05-17 13:40:00|6427.8|6426.8|6430.8|6429.8|6434.1|6433.1|6426.8|6425.8|644
1652795100000|2022-05-17 13:45:00|6430.3|6429.3|6418.1|6417.1|6432.8|6431.8|6417.8|6416.8|658
1652795400000|2022-05-17 13:50:00|6417.8|6416.8|6408.8|6407.8|6420.1|6419.1|6408.6|6407.6|711
1652795700000|2022-05-17 13:55:00|6408.6|6407.6|6413.3|6412.3|6413.6|6412.6|6406.1|6405.1|2491
1652796000000|2022-05-17 14:00:00|6413.8|6412.8|6423.6|6422.6|6424.8|6423.8|6413.8|6412.8|617
1652796300000|2022-05-17 14:05:00|6423.8|6422.8|6411.3|6410.3|6425.3|6424.3|6411.3|6410.3|883
1652796600000|2022-05-17 14:10:00|6411.7|6410.7|6413|6412|6414.5|6413.5|6406.7|6405.7|592
1652796900000|2022-05-17 14:15:00|6413.2|6412.2|6419.7|6418.7|6420.5|6419.5|6413|6412|523
1652797200000|2022-05-17 14:20:00|6420|6419|6420.5|6419.5|6423.2|6422.2|6416|6415|597
1652797500000|2022-05-17 14:25:00|6420.7|6419.7|6408.7|6407.7|6423|6422|6407.5|6406.5|692
1652797800000|2022-05-17 14:30:00|6409|6408|6412.5|6411.5|6414.7|6413.7|6408|6407|574
1652798100000|2022-05-17 14:35:00|6412.2|6411.2|6407|6406|6412.7|6411.7|6404.2|6403.2|2968
1652798400000|2022-05-17 14:40:00|6406.7|6405.7|6403|6402|6407.2|6406.2|6401.5|6400.5|5281
1652798700000|2022-05-17 14:45:00|6403.2|6402.2|6402.5|6401.5|6404|6403|6395|6394|718
1652799000000|2022-05-17 14:50:00|6403|6402|6405|6404|6407.5|6406.5|6400.2|6399.2|589
1652799300000|2022-05-17 14:55:00|6404.7|6403.7|6409.2|6408.2|6409.7|6408.7|6403.7|6402.7|3372
1652799600000|2022-05-17 15:00:00|6409.5|6408.5|6411.5|6410.5|6413|6412|6404.5|6403.5|1904
1652799900000|2022-05-17 15:05:00|6411.7|6410.7|6410|6409|6413.7|6412.7|6408|6407|1094
1652800200000|2022-05-17 15:10:00|6410.2|6409.2|6412.7|6411.7|6415|6414|6409.2|6408.2|552
1652800500000|2022-05-17 15:15:00|6412.5|6411.5|6415.7|6414.7|6417.2|6416.2|6408.2|6407.2|589
1652800800000|2022-05-17 15:20:00|6415.5|6414.5|6417.5|6416.5|6419.5|6418.5|6415|6414|957
1652801100000|2022-05-17 15:25:00|6417.7|6416.7|6424|6423|6425.2|6424.2|6415.7|6414.7|3999
1652801400000|2022-05-17 15:30:00|6424.5|6422.5|6433.2|6431.2|6435.5|6433.5|6423.7|6421.7|5950
1652801700000|2022-05-17 15:35:00|6433|6431|6430.7|6428.7|6434.7|6432.7|6428.2|6426.2|5614
1652802000000|2022-05-17 15:40:00|6431|6429|6431.7|6429.7|6436.7|6434.7|6429.7|6427.7|286
1652802300000|2022-05-17 15:45:00|6432|6430|6429.2|6427.2|6433.7|6431.7|6428.2|6426.2|1029
1652802600000|2022-05-17 15:50:00|6429.5|6427.5|6433.7|6431.7|6434.7|6432.7|6429.2|6427.2|146
1652802900000|2022-05-17 15:55:00|6433.5|6431.5|6433.7|6431.7|6434.5|6432.5|6430.2|6428.2|3534
1652803200000|2022-05-17 16:00:00|6434|6432|6432|6430|6434.7|6432.7|6429|6427|256
1652803500000|2022-05-17 16:05:00|6431.7|6429.7|6424.2|6422.2|6432.2|6430.2|6422|6420|252
1652803800000|2022-05-17 16:10:00|6424|6422|6424.2|6422.2|6425.7|6423.7|6419.7|6417.7|1429
1652804100000|2022-05-17 16:15:00|6424|6422|6433.7|6431.7|6438|6436|6422.7|6420.7|236
1652804400000|2022-05-17 16:20:00|6434|6432|6437.7|6435.7|6438.5|6436.5|6433.2|6431.2|86
1652804700000|2022-05-17 16:25:00|6438|6436|6441.5|6439.5|6443.7|6441.7|6437.7|6435.7|199
1652805000000|2022-05-17 16:30:00|6441.2|6439.2|6443|6441|6444.2|6442.2|6439.5|6437.5|139
1652805300000|2022-05-17 16:35:00|6442.7|6440.7|6440.5|6438.5|6445|6443|6440.2|6438.2|142
1652805600000|2022-05-17 16:40:00|6440.7|6438.7|6442.7|6440.7|6444.7|6442.7|6439.2|6437.2|60
1652805900000|2022-05-17 16:45:00|6443|6441|6442.7|6440.7|6446.2|6444.2|6441.7|6439.7|166
1652806200000|2022-05-17 16:50:00|6443|6441|6440.7|6438.7|6443|6441|6439.5|6437.5|93
1652806500000|2022-05-17 16:55:00|6441|6439|6439.7|6437.7|6441.5|6439.5|6438|6436|88
1652806800000|2022-05-17 17:00:00|6440|6438|6437.2|6435.2|6440|6438|6432.2|6430.2|86
1652807100000|2022-05-17 17:05:00|6437|6435|6442.2|6440.2|6444|6442|6436.2|6434.2|80
1652807400000|2022-05-17 17:10:00|6442.5|6440.5|6445.7|6443.7|6447.7|6445.7|6441.7|6439.7|76
1652807700000|2022-05-17 17:15:00|6446|6444|6446.2|6444.2|6449.2|6447.2|6445.7|6443.7|84
1652808000000|2022-05-17 17:20:00|6446|6444|6442.7|6440.7|6447.7|6445.7|6442.2|6440.2|59
1652808300000|2022-05-17 17:25:00|6443|6441|6443|6441|6446.7|6444.7|6441.5|6439.5|31
1652808600000|2022-05-17 17:30:00|6443.2|6441.2|6444.5|6442.5|6446.5|6444.5|6442.7|6440.7|20
1652808900000|2022-05-17 17:35:00|6444.2|6442.2|6445|6443|6446.7|6444.7|6442.5|6440.5|16
1652809200000|2022-05-17 17:40:00|6444.7|6442.7|6444.7|6442.7|6446.7|6444.7|6441.5|6439.5|31
1652809500000|2022-05-17 17:45:00|6444.5|6442.5|6444.7|6442.7|6445|6443|6441|6439|12
1652809800000|2022-05-17 17:50:00|6445|6443|6443.5|6441.5|6445.7|6443.7|6442.7|6440.7|38
1652810100000|2022-05-17 17:55:00|6443.7|6441.7|6440.2|6438.2|6444.2|6442.2|6439|6437|56
1652810400000|2022-05-17 18:00:00|6440.5|6438.5|6438.5|6436.5|6441.7|6439.7|6434.7|6432.7|65
1652810700000|2022-05-17 18:05:00|6438.7|6436.7|6449.2|6447.2|6451|6449|6437.7|6435.7|107
1652811000000|2022-05-17 18:10:00|6449.5|6447.5|6430.7|6428.7|6449.5|6447.5|6425.7|6423.7|242
1652811300000|2022-05-17 18:15:00|6431.5|6429.5|6430.5|6428.5|6436.2|6434.2|6427|6425|85
1652811600000|2022-05-17 18:20:00|6430.2|6428.2|6423.7|6421.7|6430.2|6428.2|6412.2|6410.2|208
1652811900000|2022-05-17 18:25:00|6423.5|6421.5|6425|6423|6432|6430|6420|6418|105
1652812200000|2022-05-17 18:30:00|6424.7|6422.7|6419|6417|6429|6427|6418.5|6416.5|50
1652812500000|2022-05-17 18:35:00|6418.7|6416.7|6431.2|6429.2|6431.2|6429.2|6414.7|6412.7|98
1652812800000|2022-05-17 18:40:00|6430.7|6428.7|6438.2|6436.2|6440.2|6438.2|6430.5|6428.5|111
1652813100000|2022-05-17 18:45:00|6438.5|6436.5|6450.5|6448.5|6451.7|6449.7|6436.5|6434.5|125
1652813400000|2022-05-17 18:50:00|6450.7|6448.7|6446|6444|6451.5|6449.5|6445.5|6443.5|98
1652813700000|2022-05-17 18:55:00|6446.2|6444.2|6448.2|6446.2|6451.2|6449.2|6443.5|6441.5|89
1652814000000|2022-05-17 19:00:00|6448.5|6446.5|6456.5|6454.5|6458.2|6456.2|6447|6445|219
1652814300000|2022-05-17 19:05:00|6456.2|6454.2|6457.5|6455.5|6460.5|6458.5|6454.5|6452.5|232
1652814600000|2022-05-17 19:10:00|6457.2|6455.2|6456|6454|6457.2|6455.2|6452|6450|79
1652814900000|2022-05-17 19:15:00|6456.2|6454.2|6457|6455|6458|6456|6453|6451|87
1652815200000|2022-05-17 19:20:00|6456.7|6454.7|6455|6453|6458.5|6456.5|6452.5|6450.5|87
1652815500000|2022-05-17 19:25:00|6454.7|6452.7|6455.5|6453.5|6457.7|6455.7|6453.5|6451.5|49
1652815800000|2022-05-17 19:30:00|6455.2|6453.2|6457.2|6455.2|6459.7|6457.7|6453.2|6451.2|79
1652816100000|2022-05-17 19:35:00|6457.5|6455.5|6453.5|6451.5|6458.7|6456.7|6452.7|6450.7|43
1652816400000|2022-05-17 19:40:00|6453.2|6451.2|6456.7|6454.7|6459.5|6457.5|6450.5|6448.5|58
1652816700000|2022-05-17 19:45:00|6457|6455|6451.2|6449.2|6457|6455|6449.5|6447.5|230
1652817000000|2022-05-17 19:50:00|6451.5|6449.5|6454.2|6452.2|6457.7|6455.7|6451.5|6449.5|145
1652817300000|2022-05-17 19:55:00|6454|6452|6460|6458|6460|6458|6452.2|6450.2|217
1652817600000|2022-05-17 20:00:00|6460.1|6456.1|6453.1|6449.1|6460.1|6456.1|6452.7|6448.7|0
1652817900000|2022-05-17 20:05:00|6453|6449|6461.4|6457.4|6463.4|6459.4|6452.7|6448.7|0
1652818200000|2022-05-17 20:10:00|6461.8|6457.8|6463.9|6459.9|6464.3|6460.3|6461|6457|0
1652818500000|2022-05-17 20:15:00|6463.4|6459.4|6466.2|6462.2|6468|6464|6463.4|6459.4|0
1652818800000|2022-05-17 20:20:00|6466.1|6462.1|6465.8|6461.8|6466.4|6462.4|6465.2|6461.2|0
1652819100000|2022-05-17 20:25:00|6465.4|6461.4|6466.3|6462.3|6466.3|6462.3|6463.8|6459.8|0
1652819400000|2022-05-17 20:30:00|6465.8|6461.8|6465.1|6461.1|6466.3|6462.3|6464.2|6460.2|0
1652819700000|2022-05-17 20:35:00|6465|6461|6465.4|6461.4|6465.4|6461.4|6464.2|6460.2|0
1652820000000|2022-05-17 20:40:00|6465|6461|6464.6|6460.6|6465.2|6461.2|6464.6|6460.6|0
1652820300000|2022-05-17 20:45:00|6465|6461|6465.5|6461.5|6465.8|6461.8|6465|6461|0
1652820900000|2022-05-17 20:55:00|6465|6461|6465.5|6461.5|6465.8|6461.8|6464.6|6460.6|0
1652821200000|2022-05-17 21:00:00|6465.3|6461.3|6465|6461|6465.3|6461.3|6464.8|6460.8|0
1652821500000|2022-05-17 21:05:00|6464.7|6460.7|6464.9|6460.9|6465.2|6461.2|6464.7|6460.7|0
1652821800000|2022-05-17 21:10:00|6464.7|6460.7|6465.2|6461.2|6465.2|6461.2|6464.7|6460.7|0
1652822100000|2022-05-17 21:15:00|6465.1|6461.1|6465.2|6461.2|6465.2|6461.2|6465.1|6461.1|0
1652822400000|2022-05-17 21:20:00|6465.4|6461.4|6465.4|6461.4|6465.4|6461.4|6465.2|6461.2|0
1652822700000|2022-05-17 21:25:00|6465.6|6461.6|6465.2|6461.2|6465.7|6461.7|6465.2|6461.2|0
1652823000000|2022-05-17 21:30:00|6465.4|6461.4|6465.4|6461.4|6465.4|6461.4|6465.4|6461.4|0
1652823300000|2022-05-17 21:35:00|6465.2|6461.2|6465.1|6461.1|6465.6|6461.6|6464.7|6460.7|0
1652823600000|2022-05-17 21:40:00|6465.2|6461.2|6465.1|6461.1|6465.2|6461.2|6465.1|6461.1|0
1652823900000|2022-05-17 21:45:00|6465.2|6461.2|6465.4|6461.4|6465.6|6461.6|6465.2|6461.2|0
1652824200000|2022-05-17 21:50:00|6464.9|6460.9|6465.4|6461.4|6465.6|6461.6|6464.9|6460.9|0
1652824500000|2022-05-17 21:55:00|6465.7|6461.7|6465.7|6461.7|6465.7|6461.7|6465.1|6461.1|0
1652824800000|2022-05-17 22:00:00|6465.8|6461.8|6468.6|6464.6|6469.9|6465.9|6464.8|6460.8|0
1652825100000|2022-05-17 22:05:00|6468.4|6464.4|6469.9|6465.9|6471.5|6467.5|6468.4|6464.4|0
1652825400000|2022-05-17 22:10:00|6470.2|6466.2|6469.6|6465.6|6471.2|6467.2|6469.1|6465.1|0
1652825700000|2022-05-17 22:15:00|6469.7|6465.7|6470.6|6466.6|6472.3|6468.3|6468.8|6464.8|0
1652826000000|2022-05-17 22:20:00|6470.4|6466.4|6470.1|6466.1|6470.6|6466.6|6468.7|6464.7|0
1652826300000|2022-05-17 22:25:00|6470.2|6466.2|6470.4|6466.4|6470.9|6466.9|6469.3|6465.3|0
1652826600000|2022-05-17 22:30:00|6470.2|6466.2|6471.4|6467.4|6471.8|6467.8|6469.3|6465.3|0
1652826900000|2022-05-17 22:35:00|6470.9|6466.9|6470.5|6466.5|6471.4|6467.4|6470.2|6466.2|0
1652827200000|2022-05-17 22:40:00|6470.2|6466.2|6470.2|6466.2|6470.3|6466.3|6468.6|6464.6|0
1652827500000|2022-05-17 22:45:00|6470.5|6466.5|6469.3|6465.3|6471.4|6467.4|6469.3|6465.3|0
1652827800000|2022-05-17 22:50:00|6469.1|6465.1|6467.4|6463.4|6469.8|6465.8|6466.9|6462.9|0
1652828100000|2022-05-17 22:55:00|6467.6|6463.6|6465.1|6461.1|6467.6|6463.6|6464.9|6460.9|0
1652828400000|2022-05-17 23:00:00|6465.3|6461.3|6464.9|6460.9|6465.8|6461.8|6463|6459|0
1652828700000|2022-05-17 23:05:00|6464.7|6460.7|6463|6459|6465.8|6461.8|6462.5|6458.5|0
1652829000000|2022-05-17 23:10:00|6463.1|6459.1|6463.1|6459.1|6465.7|6461.7|6462.5|6458.5|0
1652829300000|2022-05-17 23:15:00|6463|6459|6463.2|6460.2|6463.5|6460.5|6462.5|6459|0
1652829600000|2022-05-17 23:20:00|6463.3|6460.3|6463.6|6460.6|6464.8|6461.8|6463.2|6460.2|0
1652829900000|2022-05-17 23:25:00|6463.5|6460.5|6463.2|6460.2|6463.6|6460.6|6461.7|6458.7|0
1652830200000|2022-05-17 23:30:00|6463|6460|6463.8|6460.8|6465.6|6462.6|6462.9|6459.9|0
1652830500000|2022-05-17 23:35:00|6463.6|6460.6|6458.1|6455.1|6463.8|6460.8|6457.2|6454.2|0
1652830800000|2022-05-17 23:40:00|6458.3|6455.3|6459.3|6456.3|6459.3|6456.3|6457.7|6454.7|0
1652831100000|2022-05-17 23:45:00|6459.6|6456.6|6457|6454|6460|6457|6456.3|6453.3|0
1652831400000|2022-05-17 23:50:00|6457.5|6454.5|6458.2|6455.2|6459.7|6456.7|6457|6454|0
1652831700000|2022-05-17 23:55:00|6458|6455|6457.5|6454.5|6459|6456|6457.5|6454.5|0
1652832000000|2022-05-18 00:00:00|6457.8|6454.8|6459.4|6456.4|6460.2|6457.2|6456.6|6453.6|0
1652832300000|2022-05-18 00:05:00|6459.6|6456.6|6462.1|6459.1|6462.1|6459.1|6459.4|6456.4|0
1652832600000|2022-05-18 00:10:00|6462.2|6459.2|6462.6|6459.6|6462.6|6459.6|6460.7|6457.7|0
1652832900000|2022-05-18 00:15:00|6462.2|6459.2|6466.8|6463.8|6466.8|6463.8|6461.7|6458.7|0
1652833200000|2022-05-18 00:20:00|6465.1|6462.1|6466.8|6463.8|6468.5|6465.5|6465.1|6462.1|0
1652833500000|2022-05-18 00:25:00|6467.6|6464.6|6465.1|6462.1|6467.6|6464.6|6465.1|6462.1|0
1652833800000|2022-05-18 00:30:00|6465|6462|6464.2|6461.2|6465.9|6462.9|6463.3|6460.3|0
1652834100000|2022-05-18 00:35:00|6465|6462|6459.9|6456.9|6465.1|6462.1|6458.2|6455.2|0
1652834400000|2022-05-18 00:40:00|6459|6456|6458.3|6455.3|6461.6|6458.6|6458.2|6455.2|0
1652834700000|2022-05-18 00:45:00|6458.2|6455.2|6456.6|6453.6|6458.3|6455.3|6454|6451|0
1652835000000|2022-05-18 00:50:00|6454.9|6451.9|6454.9|6451.9|6456.6|6453.6|6454.9|6451.9|0
1652835300000|2022-05-18 00:55:00|6455.7|6452.7|6454|6451|6456.6|6453.6|6453.1|6450.1|0
1652835600000|2022-05-18 01:00:00|6454.8|6451.8|6454.9|6451.9|6456.6|6453.6|6454|6451|0
1652835900000|2022-05-18 01:05:00|6455.7|6452.7|6454.9|6451.9|6455.7|6452.7|6453.1|6450.1|0
1652836200000|2022-05-18 01:10:00|6454|6451|6456.6|6453.6|6456.6|6453.6|6453.2|6450.2|0
1652836500000|2022-05-18 01:15:00|6456.5|6453.5|6453.1|6450.1|6456.6|6453.6|6453|6450|0
1652836800000|2022-05-18 01:20:00|6453|6450|6452.8|6449.8|6453.7|6450.7|6451.1|6448.1|0
1652837100000|2022-05-18 01:25:00|6453.6|6450.6|6451.1|6448.1|6454.5|6451.5|6450.2|6447.2|0
1652837400000|2022-05-18 01:30:00|6451.9|6448.9|6440.9|6437.9|6452.8|6449.8|6439.1|6436.1|0
1652837700000|2022-05-18 01:35:00|6441.7|6438.7|6442.6|6439.6|6443.5|6440.5|6439.2|6436.2|0
1652838000000|2022-05-18 01:40:00|6440.9|6437.9|6435.7|6432.7|6440.9|6437.9|6434.9|6431.9|0
1652838300000|2022-05-18 01:45:00|6435.8|6432.8|6437.9|6434.9|6438|6435|6434.5|6431.5|0
1652838600000|2022-05-18 01:50:00|6438|6435|6437.9|6434.9|6441.4|6438.4|6437|6434|0
1652838900000|2022-05-18 01:55:00|6438.8|6435.8|6444.8|6441.8|6444.8|6441.8|6438.8|6435.8|0
1652839200000|2022-05-18 02:00:00|6446.5|6443.5|6445.5|6442.5|6446.5|6443.5|6443|6440|0
1652839500000|2022-05-18 02:05:00|6444.7|6441.7|6444.7|6441.7|6445.5|6442.5|6442.1|6439.1|0
1652839800000|2022-05-18 02:10:00|6444.6|6441.6|6441.3|6438.3|6444.7|6441.7|6440.5|6437.5|0
1652840100000|2022-05-18 02:15:00|6439.6|6436.6|6443.1|6440.1|6443.1|6440.1|6438.8|6435.8|0
1652840400000|2022-05-18 02:20:00|6442.2|6439.2|6444.8|6441.8|6444.8|6441.8|6441.4|6438.4|0
1652840700000|2022-05-18 02:25:00|6444.9|6441.9|6444.9|6441.9|6444.9|6441.9|6443.1|6440.1|0
1652841000000|2022-05-18 02:30:00|6444.8|6441.8|6444.9|6441.9|6444.9|6441.9|6443.2|6440.2|0
1652841300000|2022-05-18 02:35:00|6445.8|6442.8|6446.5|6443.5|6446.5|6443.5|6444|6441|0
1652841600000|2022-05-18 02:40:00|6446.6|6443.6|6448.3|6445.3|6450.1|6447.1|6444.8|6441.8|0
1652841900000|2022-05-18 02:45:00|6448.4|6445.4|6445.8|6442.8|6448.4|6445.4|6444.9|6441.9|0
1652842200000|2022-05-18 02:50:00|6446.6|6443.6|6447.5|6444.5|6447.5|6444.5|6444.9|6441.9|0
1652842500000|2022-05-18 02:55:00|6446.7|6443.7|6441.6|6438.6|6447.5|6444.5|6441.5|6438.5|0
1652842800000|2022-05-18 03:00:00|6441.5|6438.5|6443.3|6440.3|6445|6442|6441.5|6438.5|0
1652843100000|2022-05-18 03:05:00|6441.6|6438.6|6441.6|6438.6|6443.3|6440.3|6441.6|6438.6|0
1652843400000|2022-05-18 03:10:00|6441.5|6438.5|6438.1|6435.1|6441.6|6438.6|6438.1|6435.1|0
1652843700000|2022-05-18 03:15:00|6438.2|6435.2|6438.1|6435.1|6439.8|6436.8|6438.1|6435.1|0
1652844000000|2022-05-18 03:20:00|6437.3|6434.3|6436.5|6433.5|6438.1|6435.1|6436.4|6433.4|0
1652844300000|2022-05-18 03:25:00|6438.2|6435.2|6437.4|6434.4|6438.2|6435.2|6436.5|6433.5|0
1652844600000|2022-05-18 03:30:00|6438.2|6435.2|6436.5|6433.5|6438.2|6435.2|6436.5|6433.5|0
1652844900000|2022-05-18 03:35:00|6434.8|6431.8|6424.7|6421.7|6435.6|6432.6|6421.2|6418.2|0
1652845200000|2022-05-18 03:40:00|6423.8|6420.8|6426.5|6423.5|6426.6|6423.6|6422.9|6419.9|0
1652845500000|2022-05-18 03:45:00|6426.6|6423.6|6430|6427|6430|6427|6424.9|6421.9|0
1652845800000|2022-05-18 03:50:00|6430.8|6427.8|6431.5|6428.5|6431.5|6428.5|6428.9|6425.9|0
1652846100000|2022-05-18 03:55:00|6431.4|6428.4|6431.6|6428.6|6433.2|6430.2|6431.4|6428.4|0
1652846400000|2022-05-18 04:00:00|6433.2|6430.2|6435.1|6432.1|6436.8|6433.8|6433.2|6430.2|0
1652846700000|2022-05-18 04:05:00|6434.2|6431.2|6434|6431|6435.1|6432.1|6433.4|6430.4|0
1652847000000|2022-05-18 04:10:00|6433.9|6430.9|6433.1|6430.1|6434|6431|6432.2|6429.2|0
1652847300000|2022-05-18 04:15:00|6433.9|6430.9|6432.2|6429.2|6433.9|6430.9|6430.6|6427.6|0
1652847600000|2022-05-18 04:20:00|6432.3|6429.3|6436|6433|6436.7|6433.7|6432.3|6429.3|0
1652847900000|2022-05-18 04:25:00|6435.9|6432.9|6437.6|6434.6|6437.7|6434.7|6435.9|6432.9|0
1652848200000|2022-05-18 04:30:00|6435.9|6432.9|6433.3|6430.3|6437.6|6434.6|6432.4|6429.4|0
1652848500000|2022-05-18 04:35:00|6434.1|6431.1|6432.5|6429.5|6434.2|6431.2|6432.4|6429.4|0
1652848800000|2022-05-18 04:40:00|6432.6|6429.6|6432.5|6429.5|6434.3|6431.3|6432.5|6429.5|0
1652849100000|2022-05-18 04:45:00|6430.8|6427.8|6427.7|6424.7|6430.8|6427.8|6427.4|6424.4|0
1652849400000|2022-05-18 04:50:00|6428.6|6425.6|6432.8|6429.8|6432.8|6429.8|6427.7|6424.7|0
1652849700000|2022-05-18 04:55:00|6432.9|6429.9|6433.6|6430.6|6434.5|6431.5|6432.7|6429.7|0
1652850000000|2022-05-18 05:00:00|6434.4|6431.4|6437.9|6434.9|6437.9|6434.9|6433.6|6430.6|0
1652850300000|2022-05-18 05:05:00|6439.6|6436.6|6441.3|6438.3|6443.1|6440.1|6439.6|6436.6|0
1652850600000|2022-05-18 05:10:00|6443|6440|6443.4|6440.4|6443.4|6440.4|6441.3|6438.3|0
1652850900000|2022-05-18 05:15:00|6442.5|6439.5|6442.6|6439.6|6443.5|6440.5|6441.7|6438.7|0
1652851200000|2022-05-18 05:20:00|6441.8|6438.8|6440|6437|6443.5|6440.5|6438.3|6435.3|0
1652851500000|2022-05-18 05:25:00|6439.9|6436.9|6440.1|6437.1|6441.8|6438.8|6438.2|6435.2|0
1652851800000|2022-05-18 05:30:00|6440|6437|6441.8|6438.8|6443.5|6440.5|6438.3|6435.3|0
1652852100000|2022-05-18 05:35:00|6442.7|6439.7|6441.8|6438.8|6443.5|6440.5|6441.8|6438.8|0
1652852400000|2022-05-18 05:40:00|6441.7|6438.7|6443.6|6440.6|6443.6|6440.6|6441.7|6438.7|0
1652852700000|2022-05-18 05:45:00|6444.4|6441.4|6445.3|6442.3|6445.4|6442.4|6441.9|6438.9|0
1652853000000|2022-05-18 05:50:00|6444.5|6441.5|6447.1|6444.1|6449.7|6446.7|6442.8|6439.8|0
1652853300000|2022-05-18 05:55:00|6447.2|6444.2|6445.5|6442.5|6448.9|6445.9|6445.5|6442.5|0
1652853600000|2022-05-18 06:00:00|6447.2|6444.2|6454|6452|6454.2|6452.2|6439.5|6437.5|441
1652853900000|2022-05-18 06:05:00|6453.7|6451.7|6443.2|6441.2|6455.5|6453.5|6442.7|6440.7|335
1652854200000|2022-05-18 06:10:00|6443|6441|6438.2|6436.2|6443.7|6441.7|6436.5|6434.5|137
1652854500000|2022-05-18 06:15:00|6438.5|6436.5|6440.5|6438.5|6442.2|6440.2|6438.2|6436.2|68
1652854800000|2022-05-18 06:20:00|6440.2|6438.2|6439.7|6437.7|6441.2|6439.2|6435.7|6433.7|97
1652855100000|2022-05-18 06:25:00|6439.5|6437.5|6437.5|6435.5|6441.5|6439.5|6437.2|6435.2|151
1652855400000|2022-05-18 06:30:00|6437.7|6435.7|6435.2|6433.2|6438.7|6436.7|6434.7|6432.7|59
1652855700000|2022-05-18 06:35:00|6435|6433|6438.5|6436.5|6438.7|6436.7|6433.2|6431.2|90
1652856000000|2022-05-18 06:40:00|6438.7|6436.7|6435.5|6433.5|6438.7|6436.7|6434.7|6432.7|35
1652856300000|2022-05-18 06:45:00|6435.2|6433.2|6438.5|6436.5|6438.7|6436.7|6433.2|6431.2|64
1652856600000|2022-05-18 06:50:00|6438.7|6436.7|6436.5|6434.5|6439.2|6437.2|6434|6432|92
1652856900000|2022-05-18 06:55:00|6436.7|6434.7|6438.5|6436.5|6438.7|6436.7|6434.7|6432.7|250
1652857200000|2022-05-18 07:00:00|6438|6437|6439.2|6438.2|6441.7|6440.7|6433.2|6432.2|2330
1652857500000|2022-05-18 07:05:00|6438.7|6437.7|6455.7|6454.7|6456.2|6455.2|6433.2|6432.2|2672
1652857800000|2022-05-18 07:10:00|6455.2|6454.2|6431.7|6430.7|6455.7|6454.7|6431.7|6430.7|2559
1652858100000|2022-05-18 07:15:00|6431.5|6430.5|6437.2|6436.2|6439|6438|6428|6427|582
1652858400000|2022-05-18 07:20:00|6437.5|6436.5|6441.7|6440.7|6445.2|6444.2|6436.7|6435.7|723
1652858700000|2022-05-18 07:25:00|6442|6441|6434.2|6433.2|6442|6441|6433|6432|900
1652859000000|2022-05-18 07:30:00|6434.5|6433.5|6432.5|6431.5|6437|6436|6429.5|6428.5|2465
1652859300000|2022-05-18 07:35:00|6432.7|6431.7|6426.2|6425.2|6436.2|6435.2|6425.7|6424.7|7651
1652859600000|2022-05-18 07:40:00|6426.6|6425.6|6425.4|6424.4|6431.6|6430.6|6422.4|6421.4|500
1652859900000|2022-05-18 07:45:00|6425.6|6424.6|6422.4|6421.4|6425.9|6424.9|6420.9|6419.9|2395
1652860200000|2022-05-18 07:50:00|6422.1|6421.1|6418.1|6417.1|6424.4|6423.4|6416.9|6415.9|2186
1652860500000|2022-05-18 07:55:00|6417.9|6416.9|6421.1|6420.1|6425.1|6424.1|6416.6|6415.6|510
1652860800000|2022-05-18 08:00:00|6421.4|6420.4|6430.1|6429.1|6431.4|6430.4|6419.1|6418.1|7661
1652861100000|2022-05-18 08:05:00|6430.4|6429.4|6423.6|6422.6|6432.1|6431.1|6422.1|6421.1|1211
1652861400000|2022-05-18 08:10:00|6423.9|6422.9|6422.6|6421.6|6424.9|6423.9|6418.6|6417.6|263
1652861700000|2022-05-18 08:15:00|6422.1|6421.1|6420.6|6419.6|6426.4|6425.4|6420.4|6419.4|204
1652862000000|2022-05-18 08:20:00|6420.4|6419.4|6410.1|6409.1|6420.6|6419.6|6409.1|6408.1|451
1652862300000|2022-05-18 08:25:00|6410.4|6409.4|6414.9|6413.9|6415.6|6414.6|6409.4|6408.4|2190
1652862600000|2022-05-18 08:30:00|6415.1|6414.1|6409.9|6408.9|6417.1|6416.1|6409.6|6408.6|314
1652862900000|2022-05-18 08:35:00|6409.6|6408.6|6408.4|6407.4|6411.9|6410.9|6408.4|6407.4|1204
1652863200000|2022-05-18 08:40:00|6408.6|6407.6|6416.1|6415.1|6416.1|6415.1|6407.6|6406.6|293
1652863500000|2022-05-18 08:45:00|6415.9|6414.9|6419.1|6418.1|6420.4|6419.4|6415.6|6414.6|390
1652863800000|2022-05-18 08:50:00|6419.4|6418.4|6419.9|6418.9|6423.1|6422.1|6418.4|6417.4|973
1652864100000|2022-05-18 08:55:00|6420.1|6419.1|6426.6|6425.6|6426.6|6425.6|6420.1|6419.1|1003
1652864400000|2022-05-18 09:00:00|6426.9|6425.9|6424.1|6423.1|6427.1|6426.1|6422.6|6421.6|1026
1652864700000|2022-05-18 09:05:00|6423.9|6422.9|6424.1|6423.1|6424.9|6423.9|6422.1|6421.1|2527
1652865000000|2022-05-18 09:10:00|6423.9|6422.9|6425.1|6424.1|6430.1|6429.1|6423.9|6422.9|505
1652865300000|2022-05-18 09:15:00|6424.9|6423.9|6420.1|6419.1|6424.9|6423.9|6417.4|6416.4|226
1652865600000|2022-05-18 09:20:00|6420.4|6419.4|6423.1|6422.1|6425.4|6424.4|6420.1|6419.1|1700
1652865900000|2022-05-18 09:25:00|6422.9|6421.9|6419.9|6418.9|6425.6|6424.6|6419.1|6418.1|199
1652866200000|2022-05-18 09:30:00|6419.6|6418.6|6422.6|6421.6|6423.1|6422.1|6416.6|6415.6|3418
1652866500000|2022-05-18 09:35:00|6422.9|6421.9|6422.1|6421.1|6424.4|6423.4|6420.6|6419.6|1057
1652866800000|2022-05-18 09:40:00|6422.4|6421.4|6423.1|6422.1|6424.1|6423.1|6420.1|6419.1|9524
1652867100000|2022-05-18 09:45:00|6422.9|6421.9|6425.6|6424.6|6427.1|6426.1|6422.9|6421.9|331
1652867400000|2022-05-18 09:50:00|6425.9|6424.9|6426.6|6425.6|6428.6|6427.6|6423.9|6422.9|232
1652867700000|2022-05-18 09:55:00|6426.9|6425.9|6433.6|6432.6|6434.4|6433.4|6426.4|6425.4|313
1652868000000|2022-05-18 10:00:00|6433.9|6432.9|6430.1|6429.1|6437.4|6436.4|6428.9|6427.9|1467
1652868300000|2022-05-18 10:05:00|6430.4|6429.4|6434.1|6433.1|6436.1|6435.1|6430.4|6429.4|423
1652868600000|2022-05-18 10:10:00|6433.9|6432.9|6431.6|6430.6|6433.9|6432.9|6429.4|6428.4|152
1652868900000|2022-05-18 10:15:00|6431.9|6430.9|6433.6|6432.6|6434.6|6433.6|6430.4|6429.4|2158
1652869200000|2022-05-18 10:20:00|6433.4|6432.4|6433.6|6432.6|6436.9|6435.9|6432.6|6431.6|250
1652869500000|2022-05-18 10:25:00|6434.1|6433.1|6436.1|6435.1|6436.4|6435.4|6433.9|6432.9|3692
1652869800000|2022-05-18 10:30:00|6436.4|6435.4|6424.6|6423.6|6436.4|6435.4|6424.6|6423.6|199
1652870100000|2022-05-18 10:35:00|6424.9|6423.9|6421.9|6420.9|6426.4|6425.4|6419.6|6418.6|255
1652870400000|2022-05-18 10:40:00|6421.6|6420.6|6423.6|6422.6|6423.6|6422.6|6419.9|6418.9|212
1652870700000|2022-05-18 10:45:00|6423.9|6422.9|6420.6|6419.6|6423.9|6422.9|6419.6|6418.6|329
1652871000000|2022-05-18 10:50:00|6420.9|6419.9|6421.1|6420.1|6423.9|6422.9|6418.6|6417.6|274
1652871300000|2022-05-18 10:55:00|6420.9|6419.9|6423.1|6422.1|6423.6|6422.6|6420.6|6419.6|210
1652871600000|2022-05-18 11:00:00|6423.4|6422.4|6422.6|6421.6|6427.4|6426.4|6421.6|6420.6|3753
1652871900000|2022-05-18 11:05:00|6422.4|6421.4|6419.1|6418.1|6422.4|6421.4|6417.9|6416.9|262
1652872200000|2022-05-18 11:10:00|6418.9|6417.9|6418.6|6417.6|6420.9|6419.9|6417.6|6416.6|153
1652872500000|2022-05-18 11:15:00|6418.9|6417.9|6418.1|6417.1|6421.1|6420.1|6415.4|6414.4|361
1652872800000|2022-05-18 11:20:00|6418.4|6417.4|6412.6|6411.6|6418.6|6417.6|6412.1|6411.1|771
1652873100000|2022-05-18 11:25:00|6412.9|6411.9|6412.9|6411.9|6413.9|6412.9|6411.4|6410.4|246
1652873400000|2022-05-18 11:30:00|6413.1|6412.1|6415.1|6414.1|6415.9|6414.9|6410.1|6409.1|5696
1652873700000|2022-05-18 11:35:00|6414.9|6413.9|6412.6|6411.6|6415.9|6414.9|6411.9|6410.9|170
1652874000000|2022-05-18 11:40:00|6412.1|6411.1|6409.6|6408.6|6412.1|6411.1|6407.9|6406.9|319
1652874300000|2022-05-18 11:45:00|6408.9|6407.9|6410.4|6409.4|6410.9|6409.9|6406.9|6405.9|602
1652874600000|2022-05-18 11:50:00|6410.6|6409.6|6415.1|6414.1|6415.4|6414.4|6408.1|6407.1|198
1652874900000|2022-05-18 11:55:00|6414.9|6413.9|6411.6|6410.6|6414.9|6413.9|6411.6|6410.6|254
1652875200000|2022-05-18 12:00:00|6411.9|6410.9|6413.1|6412.1|6414.1|6413.1|6410.4|6409.4|211
1652875500000|2022-05-18 12:05:00|6413.4|6412.4|6414.1|6413.1|6417.6|6416.6|6413.1|6412.1|1881
1652875800000|2022-05-18 12:10:00|6414.4|6413.4|6415.6|6414.6|6415.9|6414.9|6411.6|6410.6|544
1652876100000|2022-05-18 12:15:00|6415.4|6414.4|6419.9|6418.9|6420.4|6419.4|6414.6|6413.6|433
1652876400000|2022-05-18 12:20:00|6420.1|6419.1|6415.9|6414.9|6420.6|6419.6|6414.1|6413.1|292
1652876700000|2022-05-18 12:25:00|6416.1|6415.1|6417.9|6416.9|6419.4|6418.4|6414.6|6413.6|258
1652877000000|2022-05-18 12:30:00|6418.1|6417.1|6414.1|6413.1|6418.6|6417.6|6412.9|6411.9|405
1652877300000|2022-05-18 12:35:00|6414.4|6413.4|6407.6|6406.6|6415.1|6414.1|6407.4|6406.4|456
1652877600000|2022-05-18 12:40:00|6407.4|6406.4|6400.6|6399.6|6409.1|6408.1|6400.4|6399.4|730
1652877900000|2022-05-18 12:45:00|6400.9|6399.9|6398.6|6397.6|6404.9|6403.9|6398.6|6397.6|287
1652878200000|2022-05-18 12:50:00|6398.4|6397.4|6393.6|6392.6|6400.1|6399.1|6390.9|6389.9|828
1652878500000|2022-05-18 12:55:00|6393.9|6392.9|6390.4|6389.4|6395.6|6394.6|6389.1|6388.1|386
1652878800000|2022-05-18 13:00:00|6390.6|6389.6|6391.6|6390.6|6393.1|6392.1|6388.6|6387.6|563
1652879100000|2022-05-18 13:05:00|6391.4|6390.4|6383.1|6382.1|6392.1|6391.1|6381.4|6380.4|548
1652879400000|2022-05-18 13:10:00|6383.4|6382.4|6383.6|6382.6|6384.1|6383.1|6379.9|6378.9|253
1652879700000|2022-05-18 13:15:00|6382.6|6381.6|6380.1|6379.1|6385.1|6384.1|6380.1|6379.1|371
1652880000000|2022-05-18 13:20:00|6379.9|6378.9|6377.6|6376.6|6381.4|6380.4|6376.4|6375.4|376
1652880300000|2022-05-18 13:25:00|6377.4|6376.4|6379.1|6378.1|6382.4|6381.4|6377.4|6376.4|248
1652880600000|2022-05-18 13:30:00|6379.4|6378.4|6381.1|6380.1|6384.6|6383.6|6377.4|6376.4|1636
1652880900000|2022-05-18 13:35:00|6380.9|6379.9|6371.1|6370.1|6385.9|6384.9|6368.6|6367.6|623
1652881200000|2022-05-18 13:40:00|6370.9|6369.9|6366.9|6365.9|6373.1|6372.1|6363.6|6362.6|398
1652881500000|2022-05-18 13:45:00|6367.1|6366.1|6375.6|6374.6|6376.6|6375.6|6366.1|6365.1|11461
1652881800000|2022-05-18 13:50:00|6376.1|6375.1|6371.1|6370.1|6376.9|6375.9|6368.1|6367.1|373
1652882100000|2022-05-18 13:55:00|6370.9|6369.9|6365.4|6364.4|6372.6|6371.6|6361.1|6360.1|699
1652882400000|2022-05-18 14:00:00|6365.6|6364.6|6380.4|6379.4|6383.6|6382.6|6364.6|6363.6|738
1652882700000|2022-05-18 14:05:00|6380.1|6379.1|6379.1|6378.1|6387.4|6386.4|6378.6|6377.6|521
1652883000000|2022-05-18 14:10:00|6378.9|6377.9|6382.6|6381.6|6384.6|6383.6|6374.6|6373.6|590
1652883300000|2022-05-18 14:15:00|6382.4|6381.4|6378.1|6377.1|6383.6|6382.6|6375.9|6374.9|556
1652883600000|2022-05-18 14:20:00|6377.9|6376.9|6378.4|6377.4|6383.6|6382.6|6375.9|6374.9|485
1652883900000|2022-05-18 14:25:00|6378.1|6377.1|6372.6|6371.6|6385.6|6384.6|6372.6|6371.6|5131
1652884200000|2022-05-18 14:30:00|6372.4|6371.4|6375.9|6374.9|6379.6|6378.6|6368.9|6367.9|1389
1652884500000|2022-05-18 14:35:00|6376.1|6375.1|6376.6|6375.6|6376.9|6375.9|6370.6|6369.6|437
1652884800000|2022-05-18 14:40:00|6376.4|6375.4|6377.1|6376.1|6378.6|6377.6|6372.9|6371.9|359
1652885100000|2022-05-18 14:45:00|6376.9|6375.9|6388.6|6387.6|6389.6|6388.6|6373.9|6372.9|689
1652885400000|2022-05-18 14:50:00|6388.9|6387.9|6386.4|6385.4|6391.1|6390.1|6385.9|6384.9|365
1652885700000|2022-05-18 14:55:00|6386.1|6385.1|6390.1|6389.1|6391.9|6390.9|6384.9|6383.9|585
1652886000000|2022-05-18 15:00:00|6389.9|6388.9|6381.6|6380.6|6389.9|6388.9|6380.4|6379.4|424
1652886300000|2022-05-18 15:05:00|6381.9|6380.9|6375.1|6374.1|6383.4|6382.4|6372.4|6371.4|1609
1652886600000|2022-05-18 15:10:00|6374.9|6373.9|6371.6|6370.6|6375.1|6374.1|6370.9|6369.9|442
1652886900000|2022-05-18 15:15:00|6371.4|6370.4|6361.6|6360.6|6371.9|6370.9|6361.1|6360.1|846
1652887200000|2022-05-18 15:20:00|6361.4|6360.4|6349.9|6348.9|6361.9|6360.9|6348.6|6347.6|1014
1652887500000|2022-05-18 15:25:00|6350.1|6349.1|6345.4|6344.4|6353.4|6352.4|6342.4|6341.4|2471
1652887800000|2022-05-18 15:30:00|6345.9|6343.9|6352.1|6350.1|6352.9|6350.9|6338.6|6336.6|5982
1652888100000|2022-05-18 15:35:00|6351.9|6349.9|6349.9|6347.9|6353.1|6351.1|6343.4|6341.4|2070
1652888400000|2022-05-18 15:40:00|6349.6|6347.6|6355.4|6353.4|6358.1|6356.1|6348.6|6346.6|11694
1652888700000|2022-05-18 15:45:00|6355.1|6353.1|6349.6|6347.6|6356.1|6354.1|6346.4|6344.4|237
1652889000000|2022-05-18 15:50:00|6349.4|6347.4|6336.6|6334.6|6350.4|6348.4|6336.6|6334.6|1547
1652889300000|2022-05-18 15:55:00|6336.1|6334.1|6333.6|6331.6|6340.4|6338.4|6332.1|6330.1|2104
1652889600000|2022-05-18 16:00:00|6333.9|6331.9|6331.6|6329.6|6336.1|6334.1|6329.6|6327.6|339
1652889900000|2022-05-18 16:05:00|6331.4|6329.4|6327.6|6325.6|6331.6|6329.6|6326.1|6324.1|234
1652890200000|2022-05-18 16:10:00|6327.9|6325.9|6332.1|6330.1|6333.1|6331.1|6324.6|6322.6|200
1652890500000|2022-05-18 16:15:00|6331.9|6329.9|6333.9|6331.9|6337.6|6335.6|6330.9|6328.9|107
1652890800000|2022-05-18 16:20:00|6334.1|6332.1|6326.1|6324.1|6336.1|6334.1|6324.9|6322.9|290
1652891100000|2022-05-18 16:25:00|6325.9|6323.9|6326.6|6324.6|6329.1|6327.1|6325.1|6323.1|249
1652891400000|2022-05-18 16:30:00|6326.9|6324.9|6330.1|6328.1|6330.9|6328.9|6323.6|6321.6|55
1652891700000|2022-05-18 16:35:00|6329.9|6327.9|6331.9|6329.9|6333.9|6331.9|6326.6|6324.6|61
1652892000000|2022-05-18 16:40:00|6331.6|6329.6|6329.9|6327.9|6332.9|6330.9|6328.4|6326.4|78
1652892300000|2022-05-18 16:45:00|6330.4|6328.4|6339.6|6337.6|6339.6|6337.6|6327.9|6325.9|98
1652892600000|2022-05-18 16:50:00|6339.9|6337.9|6344.1|6342.1|6344.4|6342.4|6338.9|6336.9|101
1652892900000|2022-05-18 16:55:00|6343.9|6341.9|6346.4|6344.4|6346.6|6344.6|6340.1|6338.1|89
1652893200000|2022-05-18 17:00:00|6346.1|6344.1|6338.6|6336.6|6346.4|6344.4|6337.9|6335.9|150
1652893500000|2022-05-18 17:05:00|6338.4|6336.4|6325.6|6323.6|6338.6|6336.6|6324.6|6322.6|262
1652893800000|2022-05-18 17:10:00|6325.4|6323.4|6324.6|6322.6|6326.9|6324.9|6323.1|6321.1|280
1652894100000|2022-05-18 17:15:00|6324.4|6322.4|6320.1|6318.1|6325.9|6323.9|6319.1|6317.1|299
1652894400000|2022-05-18 17:20:00|6320.4|6318.4|6323.4|6321.4|6326.4|6324.4|6320.4|6318.4|87
1652894700000|2022-05-18 17:25:00|6323.1|6321.1|6325.1|6323.1|6328.6|6326.6|6321.4|6319.4|268
1652895000000|2022-05-18 17:30:00|6324.9|6322.9|6326.4|6324.4|6326.9|6324.9|6321.9|6319.9|104
1652895300000|2022-05-18 17:35:00|6326.6|6324.6|6325.6|6323.6|6327.6|6325.6|6322.4|6320.4|192
1652895600000|2022-05-18 17:40:00|6325.9|6323.9|6316.6|6314.6|6325.9|6323.9|6315.4|6313.4|74
1652895900000|2022-05-18 17:45:00|6316.9|6314.9|6311.4|6309.4|6317.6|6315.6|6310.4|6308.4|162
1652896200000|2022-05-18 17:50:00|6311.6|6309.6|6310.1|6308.1|6313.6|6311.6|6307.1|6305.1|151
1652896500000|2022-05-18 17:55:00|6310.4|6308.4|6309.4|6307.4|6310.6|6308.6|6306.4|6304.4|29
1652896800000|2022-05-18 18:00:00|6309.1|6307.1|6310.6|6308.6|6312.6|6310.6|6306.6|6304.6|197
1652897100000|2022-05-18 18:05:00|6310.9|6308.9|6311.1|6309.1|6312.4|6310.4|6305.6|6303.6|43
1652897400000|2022-05-18 18:10:00|6310.6|6308.6|6307.4|6305.4|6313.4|6311.4|6306.1|6304.1|29
1652897700000|2022-05-18 18:15:00|6307.6|6305.6|6310.4|6308.4|6313.1|6311.1|6303.6|6301.6|191
1652898000000|2022-05-18 18:20:00|6310.1|6308.1|6311.4|6309.4|6315.4|6313.4|6307.1|6305.1|45
1652898300000|2022-05-18 18:25:00|6311.6|6309.6|6315.1|6313.1|6317.1|6315.1|6311.6|6309.6|44
1652898600000|2022-05-18 18:30:00|6315.4|6313.4|6303.9|6301.9|6316.6|6314.6|6302.6|6300.6|117
1652898900000|2022-05-18 18:35:00|6303.6|6301.6|6301.9|6299.9|6304.4|6302.4|6296.9|6294.9|125
1652899200000|2022-05-18 18:40:00|6301.6|6299.6|6300.4|6298.4|6306.4|6304.4|6298.1|6296.1|102
1652899500000|2022-05-18 18:45:00|6300.1|6298.1|6302.4|6300.4|6304.9|6302.9|6292.1|6290.1|104
1652899800000|2022-05-18 18:50:00|6302.1|6300.1|6298.4|6296.4|6304.9|6302.9|6296.9|6294.9|30
1652900100000|2022-05-18 18:55:00|6298.6|6296.6|6294.6|6292.6|6302.6|6300.6|6292.1|6290.1|28
1652900400000|2022-05-18 19:00:00|6294.4|6292.4|6296.6|6294.6|6300.4|6298.4|6293.6|6291.6|32
1652900700000|2022-05-18 19:05:00|6296.4|6294.4|6298.1|6296.1|6304.4|6302.4|6296.4|6294.4|70
1652901000000|2022-05-18 19:10:00|6297.9|6295.9|6297.6|6295.6|6303.1|6301.1|6296.9|6294.9|85
1652901300000|2022-05-18 19:15:00|6297.4|6295.4|6299.6|6297.6|6303.4|6301.4|6297.4|6295.4|66
1652901600000|2022-05-18 19:20:00|6299.4|6297.4|6292.4|6290.4|6303.1|6301.1|6290.6|6288.6|162
1652901900000|2022-05-18 19:25:00|6292.1|6290.1|6288.6|6286.6|6293.1|6291.1|6287.9|6285.9|122
1652902200000|2022-05-18 19:30:00|6288.4|6286.4|6289.9|6287.9|6292.6|6290.6|6288.4|6286.4|64
1652902500000|2022-05-18 19:35:00|6289.6|6287.6|6306.4|6304.4|6309.6|6307.6|6288.1|6286.1|222
1652902800000|2022-05-18 19:40:00|6306.1|6304.1|6297.6|6295.6|6309.4|6307.4|6295.6|6293.6|172
1652903100000|2022-05-18 19:45:00|6297.9|6295.9|6292.1|6290.1|6300.4|6298.4|6289.1|6287.1|270
1652903400000|2022-05-18 19:50:00|6291.4|6289.4|6290.1|6288.1|6301.1|6299.1|6288.6|6286.6|401
1652903700000|2022-05-18 19:55:00|6290.4|6288.4|6292.4|6290.4|6297.4|6295.4|6290.1|6288.1|214
1652904000000|2022-05-18 20:00:00|6299.1|6297.1|6278.8|6274.8|6299.1|6297.1|6274.8|6270.8|0
1652904300000|2022-05-18 20:05:00|6279.5|6275.5|6270.1|6266.1|6279.5|6275.5|6267.2|6263.2|0
1652904600000|2022-05-18 20:10:00|6270.2|6266.2|6274.9|6270.9|6277.6|6273.6|6267.4|6263.4|0
1652904900000|2022-05-18 20:15:00|6275.2|6271.2|6271.8|6267.8|6277.4|6273.4|6269.9|6265.9|0
1652905200000|2022-05-18 20:20:00|6271.3|6267.3|6271.3|6267.3|6271.8|6267.8|6268.9|6264.9|0
1652905500000|2022-05-18 20:25:00|6270.9|6266.9|6271.8|6267.8|6272.2|6268.2|6268.2|6264.2|0
1652905800000|2022-05-18 20:30:00|6272|6268|6274.9|6270.9|6275.2|6271.2|6270.8|6266.8|0
1652906100000|2022-05-18 20:35:00|6274.5|6270.5|6272.9|6268.9|6275.6|6271.6|6271.2|6267.2|0
1652906400000|2022-05-18 20:40:00|6272.8|6268.8|6275|6271|6276.3|6272.3|6272.1|6268.1|0
1652906700000|2022-05-18 20:45:00|6275.1|6271.1|6282.1|6278.1|6282.4|6278.4|6274.5|6270.5|0
1652907000000|2022-05-18 20:50:00|6282.3|6278.3|6284.8|6280.8|6285.4|6281.4|6279.1|6275.1|0
1652907300000|2022-05-18 20:55:00|6284.6|6280.6|6283.9|6279.9|6286.3|6282.3|6280.4|6276.4|0
1652907600000|2022-05-18 21:00:00|6283.6|6279.6|6284.4|6280.4|6284.4|6280.4|6283.2|6279.2|0
1652907900000|2022-05-18 21:05:00|6284.2|6280.2|6285.1|6281.1|6285.6|6281.6|6283.9|6279.9|0
1652908200000|2022-05-18 21:10:00|6284.9|6280.9|6284.3|6280.3|6284.9|6280.9|6283.8|6279.8|0
1652908500000|2022-05-18 21:15:00|6284.1|6280.1|6283.9|6279.9|6285.2|6281.2|6283.9|6279.9|0
1652908800000|2022-05-18 21:20:00|6283.6|6279.6|6285.4|6281.4|6285.4|6281.4|6283.6|6279.6|0
1652909100000|2022-05-18 21:25:00|6285.2|6281.2|6285.2|6281.2|6285.2|6281.2|6284.8|6280.8|0
1652909400000|2022-05-18 21:30:00|6285|6281|6285.2|6281.2|6285.2|6281.2|6285|6281|0
1652909700000|2022-05-18 21:35:00|6285|6281|6284.9|6280.9|6285|6281|6284.8|6280.8|0
1652910000000|2022-05-18 21:40:00|6285.1|6281.1|6284.7|6280.7|6285.3|6281.3|6284.4|6280.4|0
1652910300000|2022-05-18 21:45:00|6285.1|6281.1|6285.3|6281.3|6285.3|6281.3|6285.1|6281.1|0
1652910600000|2022-05-18 21:50:00|6285.2|6281.2|6285.6|6281.6|6285.6|6281.6|6284.9|6280.9|0
1652910900000|2022-05-18 21:55:00|6285.7|6281.7|6286.3|6282.3|6288|6284|6285.6|6281.6|0
1652911200000|2022-05-18 22:00:00|6287.7|6283.7|6282.6|6278.6|6290.4|6286.4|6282.6|6278.6|0
1652911500000|2022-05-18 22:05:00|6282.7|6278.7|6283.4|6279.4|6284|6280|6279.5|6275.5|0
1652911800000|2022-05-18 22:10:00|6283.5|6279.5|6286.7|6282.7|6287.5|6283.5|6281.9|6277.9|0
1652912100000|2022-05-18 22:15:00|6287|6283|6289.1|6285.1|6291.2|6287.2|6283.5|6279.5|0
1652912400000|2022-05-18 22:20:00|6289.6|6285.6|6287.9|6283.9|6290.9|6286.9|6287.2|6283.2|0
1652912700000|2022-05-18 22:25:00|6288.2|6284.2|6279.4|6275.4|6289.1|6285.1|6278.9|6274.9|0
1652913000000|2022-05-18 22:30:00|6279.6|6275.6|6286.2|6282.2|6287.4|6283.4|6279.4|6275.4|0
1652913300000|2022-05-18 22:35:00|6286.5|6282.5|6286.9|6282.9|6289.5|6285.5|6285.9|6281.9|0
1652913600000|2022-05-18 22:40:00|6287.1|6283.1|6288.8|6284.8|6289.3|6285.3|6286.9|6282.9|0
1652913900000|2022-05-18 22:45:00|6288.6|6284.6|6287.3|6283.3|6288.8|6284.8|6285.7|6281.7|0
1652914200000|2022-05-18 22:50:00|6286.8|6282.8|6284|6280|6287.1|6283.1|6283.3|6279.3|0
1652914500000|2022-05-18 22:55:00|6284.5|6280.5|6287.3|6283.3|6289.3|6285.3|6284.5|6280.5|0
1652914800000|2022-05-18 23:00:00|6287.4|6283.4|6286.7|6282.7|6288.6|6284.6|6285.9|6281.9|0
1652915100000|2022-05-18 23:05:00|6287.1|6283.1|6283.6|6279.6|6288.8|6284.8|6283.6|6279.6|0
1652915400000|2022-05-18 23:10:00|6283.3|6279.3|6276.6|6272.6|6283.3|6279.3|6275.5|6271.5|0
1652915700000|2022-05-18 23:15:00|6276.2|6272.2|6274.4|6271.4|6277.9|6274.9|6273|6270|0
1652916000000|2022-05-18 23:20:00|6274.6|6271.6|6277.2|6274.2|6277.6|6274.6|6273.2|6270.2|0
1652916300000|2022-05-18 23:25:00|6277.4|6274.4|6276.1|6273.1|6277.6|6274.6|6274.7|6271.7|0
1652916600000|2022-05-18 23:30:00|6276|6273|6275.4|6272.4|6279.3|6276.3|6275|6272|0
1652916900000|2022-05-18 23:35:00|6275.7|6272.7|6261|6258|6276.2|6273.2|6258.8|6255.8|0
1652917200000|2022-05-18 23:40:00|6260.7|6257.7|6263.3|6260.3|6264.2|6261.2|6256.6|6253.6|0
1652917500000|2022-05-18 23:45:00|6263.2|6260.2|6260.6|6257.6|6265|6262|6258.6|6255.6|0
1652917800000|2022-05-18 23:50:00|6260.5|6257.5|6260.2|6257.2|6261.9|6258.9|6258.6|6255.6|0
1652918100000|2022-05-18 23:55:00|6260.4|6257.4|6256.3|6253.3|6263.2|6260.2|6255.8|6252.8|0
1652918400000|2022-05-19 00:00:00|6255.6|6252.6|6260.4|6257.4|6263.8|6260.8|6250.6|6247.6|0
1652918700000|2022-05-19 00:05:00|6260.6|6257.6|6272.8|6269.8|6273.5|6270.5|6258.1|6255.1|0
1652919000000|2022-05-19 00:10:00|6272.7|6269.7|6273.7|6270.7|6276.2|6273.2|6269.8|6266.8|0
1652919300000|2022-05-19 00:15:00|6274|6271|6279.4|6276.4|6284.7|6281.7|6274|6271|0
1652919600000|2022-05-19 00:20:00|6278.6|6275.6|6281.1|6278.1|6281.1|6278.1|6274.3|6271.3|0
1652919900000|2022-05-19 00:25:00|6282.8|6279.8|6281|6278|6284.5|6281.5|6275.9|6272.9|0
1652920200000|2022-05-19 00:30:00|6281.9|6278.9|6284.4|6281.4|6284.4|6281.4|6274.1|6271.1|0
1652920500000|2022-05-19 00:35:00|6282.8|6279.8|6281|6278|6284.5|6281.5|6279.3|6276.3|0
1652920800000|2022-05-19 00:40:00|6281.1|6278.1|6281|6278|6283.6|6280.6|6277.5|6274.5|0
1652921100000|2022-05-19 00:45:00|6280.1|6277.1|6279.2|6276.2|6281|6278|6277.5|6274.5|0
1652921400000|2022-05-19 00:50:00|6277.5|6274.5|6279.2|6276.2|6281|6278|6275.8|6272.8|0
1652921700000|2022-05-19 00:55:00|6277.5|6274.5|6280.9|6277.9|6280.9|6277.9|6275.8|6272.8|0
1652922000000|2022-05-19 01:00:00|6281|6278|6282.7|6279.7|6284.4|6281.4|6279.3|6276.3|0
1652922300000|2022-05-19 01:05:00|6281.9|6278.9|6282.7|6279.7|6284.4|6281.4|6279.2|6276.2|0
1652922600000|2022-05-19 01:10:00|6281|6278|6284.4|6281.4|6287.9|6284.9|6281|6278|0
1652922900000|2022-05-19 01:15:00|6283.6|6280.6|6284.4|6281.4|6284.5|6281.5|6281|6278|0
1652923200000|2022-05-19 01:20:00|6284.3|6281.3|6274|6271|6284.3|6281.3|6272.3|6269.3|0
1652923500000|2022-05-19 01:25:00|6269|6266|6275|6272|6275.8|6272.8|6268.9|6265.9|0
1652923800000|2022-05-19 01:30:00|6274.1|6271.1|6273.8|6270.8|6275.6|6272.6|6270.6|6267.6|0
1652924100000|2022-05-19 01:35:00|6273|6270|6271.3|6268.3|6273.9|6270.9|6268.7|6265.7|0
1652924400000|2022-05-19 01:40:00|6270.4|6267.4|6272.2|6269.2|6272.2|6269.2|6265.2|6262.2|0
1652924700000|2022-05-19 01:45:00|6273.1|6270.1|6276.5|6273.5|6277.4|6274.4|6272.2|6269.2|0
1652925000000|2022-05-19 01:50:00|6275.7|6272.7|6275.7|6272.7|6279.1|6276.1|6273.9|6270.9|0
1652925300000|2022-05-19 01:55:00|6275.6|6272.6|6272.4|6269.4|6277.4|6274.4|6272.3|6269.3|0
1652925600000|2022-05-19 02:00:00|6272.3|6269.3|6274|6271|6274.1|6271.1|6270.6|6267.6|0
1652925900000|2022-05-19 02:05:00|6274.1|6271.1|6275|6272|6279.3|6276.3|6272.4|6269.4|0
1652926200000|2022-05-19 02:10:00|6274.1|6271.1|6274.2|6271.2|6275.9|6272.9|6272.4|6269.4|0
1652926500000|2022-05-19 02:15:00|6274.1|6271.1|6272.5|6269.5|6275|6272|6272.5|6269.5|0
1652926800000|2022-05-19 02:20:00|6273.3|6270.3|6274.8|6271.8|6276.5|6273.5|6272.5|6269.5|0
1652927100000|2022-05-19 02:25:00|6275.6|6272.6|6276.5|6273.5|6279.1|6276.1|6274.8|6271.8|0
1652927400000|2022-05-19 02:30:00|6278.2|6275.2|6283.3|6280.3|6283.4|6280.4|6274.8|6271.8|0
1652927700000|2022-05-19 02:35:00|6282.5|6279.5|6285.1|6282.1|6285.1|6282.1|6281.6|6278.6|0
1652928000000|2022-05-19 02:40:00|6283.4|6280.4|6291.5|6288.5|6293.9|6290.9|6283.4|6280.4|0
1652928300000|2022-05-19 02:45:00|6292.4|6289.4|6293.2|6290.2|6296.7|6293.7|6291.5|6288.5|0
1652928600000|2022-05-19 02:50:00|6291.5|6288.5|6291.5|6288.5|6294.1|6291.1|6291.5|6288.5|0
1652928900000|2022-05-19 02:55:00|6292.4|6289.4|6296.7|6293.7|6296.7|6293.7|6291.5|6288.5|0
1652929200000|2022-05-19 03:00:00|6295.9|6292.9|6300.3|6297.3|6300.3|6297.3|6295|6292|0
1652929500000|2022-05-19 03:05:00|6302|6299|6299.4|6296.4|6303.7|6300.7|6296.8|6293.8|0
1652929800000|2022-05-19 03:10:00|6298.5|6295.5|6295.1|6292.1|6298.5|6295.5|6295|6292|0
1652930100000|2022-05-19 03:15:00|6295.9|6292.9|6293.2|6290.2|6295.9|6292.9|6291.6|6288.6|0
1652930400000|2022-05-19 03:20:00|6293.3|6290.3|6305.4|6302.4|6308.8|6305.8|6291.5|6288.5|0
1652930700000|2022-05-19 03:25:00|6306.2|6303.2|6302|6299|6311.5|6308.5|6301.9|6298.9|0
1652931000000|2022-05-19 03:30:00|6302.8|6299.8|6301|6298|6304.5|6301.5|6300.1|6297.1|0
1652931300000|2022-05-19 03:35:00|6301.8|6298.8|6303.6|6300.6|6308.7|6305.7|6300.1|6297.1|0
1652931600000|2022-05-19 03:40:00|6304.4|6301.4|6306.9|6303.9|6312.2|6309.2|6303.5|6300.5|0
1652931900000|2022-05-19 03:45:00|6307|6304|6312.2|6309.2|6312.2|6309.2|6305.2|6302.2|0
1652932200000|2022-05-19 03:50:00|6313.1|6310.1|6305.5|6302.5|6313.9|6310.9|6304.5|6301.5|0
1652932500000|2022-05-19 03:55:00|6306.3|6303.3|6307.2|6304.2|6308.9|6305.9|6303.7|6300.7|0
1652932800000|2022-05-19 04:00:00|6307.1|6304.1|6303.7|6300.7|6307.1|6304.1|6303.7|6300.7|0
1652933100000|2022-05-19 04:05:00|6304.6|6301.6|6306.4|6303.4|6308.8|6305.8|6303.7|6300.7|0
1652933400000|2022-05-19 04:10:00|6307.2|6304.2|6308.9|6305.9|6308.9|6305.9|6307.2|6304.2|0
1652933700000|2022-05-19 04:15:00|6310.6|6307.6|6310.6|6307.6|6312.3|6309.3|6310.6|6307.6|0
1652934000000|2022-05-19 04:20:00|6311.4|6308.4|6311.1|6308.1|6312.3|6309.3|6308.5|6305.5|0
1652934300000|2022-05-19 04:25:00|6311.9|6308.9|6308.4|6305.4|6311.9|6308.9|6308.4|6305.4|0
1652934600000|2022-05-19 04:30:00|6308.3|6305.3|6306.6|6303.6|6308.4|6305.4|6303.2|6300.2|0
1652934900000|2022-05-19 04:35:00|6304.9|6301.9|6305.7|6302.7|6308.3|6305.3|6304.8|6301.8|0
1652935200000|2022-05-19 04:40:00|6306.5|6303.5|6308.3|6305.3|6308.3|6305.3|6304.8|6301.8|0
1652935500000|2022-05-19 04:45:00|6310|6307|6315.2|6312.2|6317|6314|6308.3|6305.3|0
1652935800000|2022-05-19 04:50:00|6315.1|6312.1|6315.2|6312.2|6315.2|6312.2|6311.3|6308.3|0
1652936100000|2022-05-19 04:55:00|6315.1|6312.1|6311.6|6308.6|6316.9|6313.9|6311.6|6308.6|0
1652936400000|2022-05-19 05:00:00|6313.3|6310.3|6309.3|6306.3|6316.8|6313.8|6309.3|6306.3|0
1652936700000|2022-05-19 05:05:00|6310.1|6307.1|6311.8|6308.8|6314.5|6311.5|6310.1|6307.1|0
1652937000000|2022-05-19 05:10:00|6312.7|6309.7|6305|6302|6312.7|6309.7|6304.2|6301.2|0
1652937300000|2022-05-19 05:15:00|6305.8|6302.8|6305.9|6302.9|6307.7|6304.7|6302.4|6299.4|0
1652937600000|2022-05-19 05:20:00|6306.8|6303.8|6306.7|6303.7|6307.7|6304.7|6305.8|6302.8|0
1652937900000|2022-05-19 05:25:00|6307.5|6304.5|6307.4|6304.4|6309.2|6306.2|6305.7|6302.7|0
1652938200000|2022-05-19 05:30:00|6306.5|6303.5|6300.5|6297.5|6307.4|6304.4|6300.5|6297.5|0
1652938500000|2022-05-19 05:35:00|6300.4|6297.4|6292|6289|6300.4|6297.4|6290.1|6287.1|0
1652938800000|2022-05-19 05:40:00|6291.9|6288.9|6299|6296|6300.6|6297.6|6290.2|6287.2|0
1652939100000|2022-05-19 05:45:00|6299.9|6296.9|6295.4|6292.4|6304.1|6301.1|6293.7|6290.7|0
1652939400000|2022-05-19 05:50:00|6295.5|6292.5|6298.8|6295.8|6300.6|6297.6|6294.6|6291.6|0
1652939700000|2022-05-19 05:55:00|6300.5|6297.5|6301.5|6298.5|6304|6301|6297.1|6294.1|0
1652940000000|2022-05-19 06:00:00|6299.8|6296.8|6300.1|6298.1|6304.6|6302.6|6297|6293|277
1652940300000|2022-05-19 06:05:00|6299.6|6297.6|6307.6|6305.6|6307.6|6305.6|6295.6|6293.6|138
1652940600000|2022-05-19 06:10:00|6307.9|6305.9|6302.6|6300.6|6310.6|6308.6|6299.1|6297.1|99
1652940900000|2022-05-19 06:15:00|6303.1|6301.1|6294.9|6292.9|6304.9|6302.9|6294.9|6292.9|69
1652941200000|2022-05-19 06:20:00|6295.1|6293.1|6289.1|6287.1|6295.1|6293.1|6288.1|6286.1|166
1652941500000|2022-05-19 06:25:00|6289.6|6287.6|6289.1|6287.1|6293.9|6291.9|6287.9|6285.9|69
1652941800000|2022-05-19 06:30:00|6289.4|6287.4|6292.9|6290.9|6296.9|6294.9|6287.4|6285.4|82
1652942100000|2022-05-19 06:35:00|6293.1|6291.1|6294.6|6292.6|6296.1|6294.1|6292.4|6290.4|209
1652942400000|2022-05-19 06:40:00|6294.9|6292.9|6286.4|6284.4|6294.9|6292.9|6285.6|6283.6|142
1652942700000|2022-05-19 06:45:00|6286.1|6284.1|6285.6|6283.6|6288.1|6286.1|6283.6|6281.6|226
1652943000000|2022-05-19 06:50:00|6285.9|6283.9|6284.9|6282.9|6291.1|6289.1|6283.9|6281.9|149
1652943300000|2022-05-19 06:55:00|6284.6|6282.6|6284.4|6282.4|6287.9|6285.9|6280.6|6278.6|131
1652943600000|2022-05-19 07:00:00|6283.9|6282.9|6281.6|6280.6|6283.9|6282.9|6272.9|6271.9|1945
1652943900000|2022-05-19 07:05:00|6281.9|6280.9|6280.4|6279.4|6291.9|6290.9|6277.1|6276.1|820
1652944200000|2022-05-19 07:10:00|6279.6|6278.6|6263.6|6262.6|6280.6|6279.6|6260.9|6259.9|881
1652944500000|2022-05-19 07:15:00|6263.9|6262.9|6265.6|6264.6|6273.1|6272.1|6258.6|6257.6|629
1652944800000|2022-05-19 07:20:00|6266.1|6265.1|6241.6|6240.6|6267.1|6266.1|6239.9|6238.9|833
1652945100000|2022-05-19 07:25:00|6241.9|6240.9|6239.6|6238.6|6245.9|6244.9|6236.6|6235.6|425
1652945400000|2022-05-19 07:30:00|6239.4|6238.4|6237.6|6236.6|6240.1|6239.1|6229.6|6228.6|674
1652945700000|2022-05-19 07:35:00|6237.4|6236.4|6221.1|6220.1|6238.1|6237.1|6217.6|6216.6|704
1652946000000|2022-05-19 07:40:00|6221.3|6220.3|6230.3|6229.3|6233.8|6232.8|6221.3|6220.3|676
1652946300000|2022-05-19 07:45:00|6230.8|6229.8|6241.3|6240.3|6242.3|6241.3|6230.8|6229.8|480
1652946600000|2022-05-19 07:50:00|6241.6|6240.6|6239.1|6238.1|6244.1|6243.1|6232.3|6231.3|705
1652946900000|2022-05-19 07:55:00|6239.3|6238.3|6252.8|6251.8|6258.3|6257.3|6237.6|6236.6|967
1652947200000|2022-05-19 08:00:00|6252.6|6251.6|6237.8|6236.8|6254.8|6253.8|6236.3|6235.3|430
1652947500000|2022-05-19 08:05:00|6237.6|6236.6|6239.8|6238.8|6241.6|6240.6|6229.8|6228.8|241
1652947800000|2022-05-19 08:10:00|6240.1|6239.1|6250.3|6249.3|6250.3|6249.3|6236.3|6235.3|621
1652948100000|2022-05-19 08:15:00|6250.1|6249.1|6246.3|6245.3|6254.6|6253.6|6244.1|6243.1|690
1652948400000|2022-05-19 08:20:00|6246.6|6245.6|6248.3|6247.3|6251.1|6250.1|6242.3|6241.3|501
1652948700000|2022-05-19 08:25:00|6248.6|6247.6|6243.8|6242.8|6256.6|6255.6|6241.6|6240.6|612
1652949000000|2022-05-19 08:30:00|6244.1|6243.1|6237.3|6236.3|6247.8|6246.8|6236.1|6235.1|870
1652949300000|2022-05-19 08:35:00|6237.1|6236.1|6238.3|6237.3|6240.3|6239.3|6234.6|6233.6|4195
1652949600000|2022-05-19 08:40:00|6238.1|6237.1|6236.6|6235.6|6240.3|6239.3|6233.8|6232.8|6125
1652949900000|2022-05-19 08:45:00|6236.3|6235.3|6242.8|6241.8|6250.8|6249.8|6236.3|6235.3|184
1652950200000|2022-05-19 08:50:00|6243.1|6242.1|6251.1|6250.1|6252.3|6251.3|6243.1|6242.1|178
1652950500000|2022-05-19 08:55:00|6251.8|6250.8|6229.3|6228.3|6252.3|6251.3|6229.1|6228.1|1563
1652950800000|2022-05-19 09:00:00|6229.1|6228.1|6228.3|6227.3|6229.3|6228.3|6222.6|6221.6|748
1652951100000|2022-05-19 09:05:00|6228.6|6227.6|6237.6|6236.6|6239.3|6238.3|6228.6|6227.6|273
1652951400000|2022-05-19 09:10:00|6237.8|6236.8|6224.8|6223.8|6237.8|6236.8|6223.3|6222.3|192
1652951700000|2022-05-19 09:15:00|6224.6|6223.6|6221.8|6220.8|6227.1|6226.1|6219.3|6218.3|249
1652952000000|2022-05-19 09:20:00|6221.6|6220.6|6214.8|6213.8|6224.3|6223.3|6213.6|6212.6|678
1652952300000|2022-05-19 09:25:00|6215.1|6214.1|6219.3|6218.3|6222.8|6221.8|6213.3|6212.3|282
1652952600000|2022-05-19 09:30:00|6219.1|6218.1|6214.8|6213.8|6220.1|6219.1|6213.8|6212.8|543
1652952900000|2022-05-19 09:35:00|6215.1|6214.1|6199.3|6198.3|6215.6|6214.6|6198.8|6197.8|1336
1652953200000|2022-05-19 09:40:00|6199.6|6198.6|6201.3|6200.3|6203.8|6202.8|6195.8|6194.8|535
1652953500000|2022-05-19 09:45:00|6201.1|6200.1|6210.3|6209.3|6211.8|6210.8|6199.8|6198.8|588
1652953800000|2022-05-19 09:50:00|6210.1|6209.1|6217.6|6216.6|6217.8|6216.8|6207.6|6206.6|3186
1652954100000|2022-05-19 09:55:00|6217.3|6216.3|6208.8|6207.8|6218.3|6217.3|6204.6|6203.6|266
1652954400000|2022-05-19 10:00:00|6208.6|6207.6|6205.3|6204.3|6212.8|6211.8|6203.3|6202.3|175
1652954700000|2022-05-19 10:05:00|6205.6|6204.6|6220.3|6219.3|6220.3|6219.3|6203.3|6202.3|941
1652955000000|2022-05-19 10:10:00|6220.1|6219.1|6217.1|6216.1|6222.8|6221.8|6214.8|6213.8|182
1652955300000|2022-05-19 10:15:00|6217.3|6216.3|6215.1|6214.1|6218.8|6217.8|6213.3|6212.3|178
1652955600000|2022-05-19 10:20:00|6215.3|6214.3|6218.1|6217.1|6218.8|6217.8|6214.8|6213.8|121
1652955900000|2022-05-19 10:25:00|6218.3|6217.3|6216.3|6215.3|6219.6|6218.6|6215.1|6214.1|161
1652956200000|2022-05-19 10:30:00|6216.1|6215.1|6207.3|6206.3|6216.8|6215.8|6206.3|6205.3|238
1652956500000|2022-05-19 10:35:00|6207.6|6206.6|6217.8|6216.8|6218.3|6217.3|6207.1|6206.1|173
1652956800000|2022-05-19 10:40:00|6218.3|6217.3|6221.3|6220.3|6221.3|6220.3|6217.3|6216.3|171
1652957100000|2022-05-19 10:45:00|6221.1|6220.1|6228.6|6227.6|6231.8|6230.8|6221.1|6220.1|470
1652957400000|2022-05-19 10:50:00|6229.3|6228.3|6226.1|6225.1|6229.3|6228.3|6221.6|6220.6|207
1652957700000|2022-05-19 10:55:00|6226.8|6225.8|6231.6|6230.6|6231.6|6230.6|6223.8|6222.8|223
1652958000000|2022-05-19 11:00:00|6230.3|6229.3|6224.8|6223.8|6234.1|6233.1|6224.6|6223.6|199
1652958300000|2022-05-19 11:05:00|6224.6|6223.6|6217.1|6216.1|6225.3|6224.3|6214.8|6213.8|412
1652958600000|2022-05-19 11:10:00|6217.3|6216.3|6219.8|6218.8|6219.8|6218.8|6212.8|6211.8|295
1652958900000|2022-05-19 11:15:00|6220.1|6219.1|6221.1|6220.1|6223.6|6222.6|6218.1|6217.1|3144
1652959200000|2022-05-19 11:20:00|6221.3|6220.3|6242.3|6241.3|6243.3|6242.3|6220.6|6219.6|314
1652959500000|2022-05-19 11:25:00|6242.6|6241.6|6251.3|6250.3|6256.3|6255.3|6240.8|6239.8|341
1652959800000|2022-05-19 11:30:00|6251.6|6250.6|6241.3|6240.3|6252.3|6251.3|6240.3|6239.3|4277
1652960100000|2022-05-19 11:35:00|6241.6|6240.6|6248.3|6247.3|6248.3|6247.3|6241.6|6240.6|1203
1652960400000|2022-05-19 11:40:00|6248.6|6247.6|6250.4|6249.4|6254.9|6253.9|6245.3|6244.3|793
1652960700000|2022-05-19 11:45:00|6250.2|6249.2|6238.7|6237.7|6250.7|6249.7|6236.9|6235.9|217
1652961000000|2022-05-19 11:50:00|6238.4|6237.4|6242.9|6241.9|6243.4|6242.4|6236.2|6235.2|78
1652961300000|2022-05-19 11:55:00|6242.7|6241.7|6245.4|6244.4|6249.9|6248.9|6242.4|6241.4|185
1652961600000|2022-05-19 12:00:00|6245.9|6244.9|6241.9|6240.9|6249.4|6248.4|6240.9|6239.9|81
1652961900000|2022-05-19 12:05:00|6241.7|6240.7|6246.4|6245.4|6248.9|6247.9|6239.4|6238.4|279
1652962200000|2022-05-19 12:10:00|6246.7|6245.7|6241.9|6240.9|6248.9|6247.9|6240.9|6239.9|230
1652962500000|2022-05-19 12:15:00|6242.2|6241.2|6237.9|6236.9|6242.4|6241.4|6234.4|6233.4|189
1652962800000|2022-05-19 12:20:00|6237.7|6236.7|6232.9|6231.9|6240.7|6239.7|6232.9|6231.9|132
1652963100000|2022-05-19 12:25:00|6232.7|6231.7|6238.2|6237.2|6239.2|6238.2|6232.7|6231.7|155
1652963400000|2022-05-19 12:30:00|6238.4|6237.4|6227.4|6226.4|6240.4|6239.4|6226.4|6225.4|405
1652963700000|2022-05-19 12:35:00|6227.7|6226.7|6220.9|6219.9|6231.4|6230.4|6219.9|6218.9|246
1652964000000|2022-05-19 12:40:00|6220.7|6219.7|6226.4|6225.4|6228.9|6227.9|6216.7|6215.7|243
1652964300000|2022-05-19 12:45:00|6226.9|6225.9|6228.9|6227.9|6232.7|6231.7|6224.4|6223.4|122
1652964600000|2022-05-19 12:50:00|6228.7|6227.7|6220.4|6219.4|6229.7|6228.7|6220.4|6219.4|464
1652964900000|2022-05-19 12:55:00|6220.7|6219.7|6226.4|6225.4|6228.9|6227.9|6219.9|6218.9|150
1652965200000|2022-05-19 13:00:00|6225.9|6224.9|6230.2|6229.2|6232.4|6231.4|6225.9|6224.9|227
1652965500000|2022-05-19 13:05:00|6230.4|6229.4|6232.9|6231.9|6236.2|6235.2|6230.2|6229.2|182
1652965800000|2022-05-19 13:10:00|6232.7|6231.7|6236.9|6235.9|6242.2|6241.2|6232.4|6231.4|293
1652966100000|2022-05-19 13:15:00|6236.2|6235.2|6226.4|6225.4|6236.7|6235.7|6225.4|6224.4|1745
1652966400000|2022-05-19 13:20:00|6226.2|6225.2|6220.7|6219.7|6229.9|6228.9|6220.2|6219.2|1626
1652966700000|2022-05-19 13:25:00|6220.4|6219.4|6222.2|6221.2|6227.4|6226.4|6218.7|6217.7|681
1652967000000|2022-05-19 13:30:00|6222.4|6221.4|6237.9|6236.9|6245.9|6244.9|6222.4|6221.4|1452
1652967300000|2022-05-19 13:35:00|6238.4|6237.4|6245.4|6244.4|6252.9|6251.9|6234.2|6233.2|1607
1652967600000|2022-05-19 13:40:00|6244.9|6243.9|6220.9|6219.9|6246.4|6245.4|6219.7|6218.7|3347
1652967900000|2022-05-19 13:45:00|6221.2|6220.2|6209.2|6208.2|6222.4|6221.4|6202.7|6201.7|4104
1652968200000|2022-05-19 13:50:00|6208.9|6207.9|6219.9|6218.9|6222.7|6221.7|6204.9|6203.9|4400
1652968500000|2022-05-19 13:55:00|6219.7|6218.7|6222.4|6221.4|6232.7|6231.7|6215.4|6214.4|2512
1652968800000|2022-05-19 14:00:00|6222.2|6221.2|6244.4|6243.4|6244.9|6243.9|6219.2|6218.2|1011
1652969100000|2022-05-19 14:05:00|6244.2|6243.2|6239.9|6238.9|6247.9|6246.9|6234.7|6233.7|1589
1652969400000|2022-05-19 14:10:00|6240.4|6239.4|6246.9|6245.9|6253.7|6252.7|6238.4|6237.4|470
1652969700000|2022-05-19 14:15:00|6247.4|6246.4|6254.4|6253.4|6261.9|6260.9|6242.4|6241.4|399
1652970000000|2022-05-19 14:20:00|6253.9|6252.9|6262.9|6261.9|6265.4|6264.4|6253.2|6252.2|369
1652970300000|2022-05-19 14:25:00|6262.7|6261.7|6246.4|6245.4|6263.2|6262.2|6244.9|6243.9|564
1652970600000|2022-05-19 14:30:00|6246.7|6245.7|6263.9|6262.9|6264.2|6263.2|6237.9|6236.9|310
1652970900000|2022-05-19 14:35:00|6263.7|6262.7|6257.4|6256.4|6268.2|6267.2|6251.7|6250.7|395
1652971200000|2022-05-19 14:40:00|6256.9|6255.9|6252.4|6251.4|6258.7|6257.7|6243.9|6242.9|352
1652971500000|2022-05-19 14:45:00|6252.2|6251.2|6250.4|6249.4|6260.9|6259.9|6245.4|6244.4|378
1652971800000|2022-05-19 14:50:00|6250.7|6249.7|6269.7|6268.7|6269.7|6268.7|6248.2|6247.2|381
1652972100000|2022-05-19 14:55:00|6269.9|6268.9|6262.2|6261.2|6269.9|6268.9|6257.4|6256.4|292
1652972400000|2022-05-19 15:00:00|6262.7|6261.7|6261.4|6260.4|6269.4|6268.4|6259.2|6258.2|942
1652972700000|2022-05-19 15:05:00|6261.7|6260.7|6259.4|6258.4|6263.2|6262.2|6249.2|6248.2|752
1652973000000|2022-05-19 15:10:00|6259.2|6258.2|6254.2|6253.2|6269.2|6268.2|6253.9|6252.9|276
1652973300000|2022-05-19 15:15:00|6254.4|6253.4|6258.4|6257.4|6259.2|6258.2|6246.9|6245.9|370
1652973600000|2022-05-19 15:20:00|6258.2|6257.2|6263.9|6262.9|6265.9|6264.9|6253.9|6252.9|1031
1652973900000|2022-05-19 15:25:00|6264.2|6263.2|6256.2|6255.2|6264.2|6263.2|6250.9|6249.9|710
1652974200000|2022-05-19 15:30:00|6256.7|6254.7|6273.4|6271.4|6274.7|6272.7|6256.4|6254.4|5677
1652974500000|2022-05-19 15:35:00|6272.9|6270.9|6290.4|6288.4|6292.4|6290.4|6269.7|6267.7|2016
1652974800000|2022-05-19 15:40:00|6290.7|6288.7|6294.7|6292.7|6300.7|6298.7|6289.7|6287.7|907
1652975100000|2022-05-19 15:45:00|6294.9|6292.9|6295.7|6293.7|6299.7|6297.7|6292.4|6290.4|262
1652975400000|2022-05-19 15:50:00|6295.9|6293.9|6288.2|6286.2|6297.4|6295.4|6286.4|6284.4|385
1652975700000|2022-05-19 15:55:00|6287.9|6285.9|6288.2|6286.2|6289.9|6287.9|6281.9|6279.9|148
1652976000000|2022-05-19 16:00:00|6288.4|6286.4|6288.9|6286.9|6290.4|6288.4|6283.9|6281.9|171
1652976300000|2022-05-19 16:05:00|6289.2|6287.2|6293.9|6291.9|6294.7|6292.7|6285.9|6283.9|207
1652976600000|2022-05-19 16:10:00|6294.2|6292.2|6291.2|6289.2|6298.4|6296.4|6290.7|6288.7|132
1652976900000|2022-05-19 16:15:00|6291.4|6289.4|6283.4|6281.4|6293.7|6291.7|6281.9|6279.9|185
1652977200000|2022-05-19 16:20:00|6283.9|6281.9|6275.2|6273.2|6283.9|6281.9|6271.2|6269.2|348
1652977500000|2022-05-19 16:25:00|6275.4|6273.4|6280.2|6278.2|6281.9|6279.9|6272.4|6270.4|120
1652977800000|2022-05-19 16:30:00|6280.4|6278.4|6279.2|6277.2|6283.2|6281.2|6277.2|6275.2|38
1652978100000|2022-05-19 16:35:00|6279.4|6277.4|6266.7|6264.7|6279.4|6277.4|6265.7|6263.7|142
1652978400000|2022-05-19 16:40:00|6266.9|6264.9|6261.2|6259.2|6268.7|6266.7|6260.2|6258.2|36
1652978700000|2022-05-19 16:45:00|6260.9|6258.9|6261.7|6259.7|6263.2|6261.2|6256.4|6254.4|29
1652979000000|2022-05-19 16:50:00|6261.4|6259.4|6262.7|6260.7|6268.2|6266.2|6261.4|6259.4|90
1652979300000|2022-05-19 16:55:00|6262.4|6260.4|6272.7|6270.7|6273.7|6271.7|6259.7|6257.7|42
1652979600000|2022-05-19 17:00:00|6272.9|6270.9|6269.2|6267.2|6275.2|6273.2|6265.7|6263.7|71
1652979900000|2022-05-19 17:05:00|6268.9|6266.9|6271.7|6269.7|6279.2|6277.2|6266.7|6264.7|39
1652980200000|2022-05-19 17:10:00|6272.7|6270.7|6257.4|6255.4|6272.7|6270.7|6251.9|6249.9|84
1652980500000|2022-05-19 17:15:00|6257.2|6255.2|6268.7|6266.7|6269.4|6267.4|6252.9|6250.9|57
1652980800000|2022-05-19 17:20:00|6268.4|6266.4|6272.9|6270.9|6274.7|6272.7|6263.9|6261.9|262
1652981100000|2022-05-19 17:25:00|6273.2|6271.2|6269.7|6267.7|6276.7|6274.7|6266.9|6264.9|72
1652981400000|2022-05-19 17:30:00|6270.2|6268.2|6270.9|6268.9|6278.2|6276.2|6266.2|6264.2|87
1652981700000|2022-05-19 17:35:00|6271.2|6269.2|6274.2|6272.2|6275.9|6273.9|6267.7|6265.7|22
1652982000000|2022-05-19 17:40:00|6273.9|6271.9|6274.7|6272.7|6278.2|6276.2|6270.2|6268.2|51
1652982300000|2022-05-19 17:45:00|6274.4|6272.4|6257.2|6255.2|6275.7|6273.7|6255.7|6253.7|226
1652982600000|2022-05-19 17:50:00|6256.7|6254.7|6277.2|6275.2|6278.7|6276.7|6255.9|6253.9|110
1652982900000|2022-05-19 17:55:00|6277.4|6275.4|6293.7|6291.7|6295.9|6293.9|6277.2|6275.2|107
1652983200000|2022-05-19 18:00:00|6293.9|6291.9|6284.9|6282.9|6295.4|6293.4|6282.9|6280.9|24
1652983500000|2022-05-19 18:05:00|6285.2|6283.2|6283.2|6281.2|6285.7|6283.7|6275.9|6273.9|44
1652983800000|2022-05-19 18:10:00|6283.4|6281.4|6285.4|6283.4|6290.4|6288.4|6279.9|6277.9|56
1652984100000|2022-05-19 18:15:00|6285.7|6283.7|6281.2|6279.2|6290.4|6288.4|6280.7|6278.7|22
1652984400000|2022-05-19 18:20:00|6281.4|6279.4|6286.2|6284.2|6289.9|6287.9|6278.2|6276.2|45
1652984700000|2022-05-19 18:25:00|6286.9|6284.9|6285.2|6283.2|6287.7|6285.7|6279.7|6277.7|18
1652985000000|2022-05-19 18:30:00|6284.9|6282.9|6284.9|6282.9|6288.7|6286.7|6280.4|6278.4|23
1652985300000|2022-05-19 18:35:00|6285.2|6283.2|6292.4|6290.4|6296.9|6294.9|6279.9|6277.9|17
1652985600000|2022-05-19 18:40:00|6292.2|6290.2|6291.7|6289.7|6292.2|6290.2|6279.9|6277.9|21
1652985900000|2022-05-19 18:45:00|6291.9|6289.9|6300.9|6298.9|6300.9|6298.9|6287.4|6285.4|68
1652986200000|2022-05-19 18:50:00|6300.2|6298.2|6305.2|6303.2|6306.4|6304.4|6298.9|6296.9|103
1652986500000|2022-05-19 18:55:00|6305.4|6303.4|6304.9|6302.9|6306.2|6304.2|6297.7|6295.7|104
1652986800000|2022-05-19 19:00:00|6305.2|6303.2|6315.2|6313.2|6317.2|6315.2|6302.7|6300.7|193
1652987100000|2022-05-19 19:05:00|6315.7|6313.7|6305.9|6303.9|6317.7|6315.7|6305.7|6303.7|117
1652987400000|2022-05-19 19:10:00|6306.2|6304.2|6303.4|6301.4|6308.9|6306.9|6297.2|6295.2|91
1652987700000|2022-05-19 19:15:00|6302.7|6300.7|6295.9|6293.9|6304.2|6302.2|6292.4|6290.4|435
1652988000000|2022-05-19 19:20:00|6296.2|6294.2|6284.9|6282.9|6296.2|6294.2|6284.7|6282.7|24
1652988300000|2022-05-19 19:25:00|6285.2|6283.2|6282.7|6280.7|6290.7|6288.7|6282.2|6280.2|28
1652988600000|2022-05-19 19:30:00|6282.4|6280.4|6282.2|6280.2|6288.7|6286.7|6280.4|6278.4|56
1652988900000|2022-05-19 19:35:00|6281.9|6279.9|6277.9|6275.9|6284.9|6282.9|6276.9|6274.9|50
1652989200000|2022-05-19 19:40:00|6277.7|6275.7|6290.9|6288.9|6291.9|6289.9|6273.9|6271.9|76
1652989500000|2022-05-19 19:45:00|6291.2|6289.2|6289.4|6287.4|6296.4|6294.4|6282.2|6280.2|97
1652989800000|2022-05-19 19:50:00|6290.9|6288.9|6279.4|6277.4|6290.9|6288.9|6276.4|6274.4|336
1652990100000|2022-05-19 19:55:00|6279.7|6277.7|6282.2|6280.2|6284.4|6282.4|6275.9|6273.9|205
1652990400000|2022-05-19 20:00:00|6283.2|6279.2|6272.7|6268.7|6283.2|6279.2|6266.3|6262.3|0
1652990700000|2022-05-19 20:05:00|6273|6269|6272.8|6268.8|6277.2|6273.2|6270.7|6266.7|0
1652991000000|2022-05-19 20:10:00|6272.6|6268.6|6279.2|6275.2|6279.2|6275.2|6272.4|6268.4|0
1652991300000|2022-05-19 20:15:00|6278.9|6274.9|6278.9|6274.9|6280.4|6276.4|6275.3|6271.3|0
1652991600000|2022-05-19 20:20:00|6278.1|6274.1|6276.9|6272.9|6278.9|6274.9|6276.1|6272.1|0
1652991900000|2022-05-19 20:25:00|6277.4|6273.4|6279.1|6275.1|6279.1|6275.1|6273.8|6269.8|0
1652992200000|2022-05-19 20:30:00|6278.9|6274.9|6276.9|6272.9|6281|6277|6276.2|6272.2|0
1652992500000|2022-05-19 20:35:00|6276.7|6272.7|6276.9|6272.9|6278.1|6274.1|6275.7|6271.7|0
1652992800000|2022-05-19 20:40:00|6276.5|6272.5|6277.4|6273.4|6278.1|6274.1|6274.4|6270.4|0
1652993100000|2022-05-19 20:45:00|6276.9|6272.9|6281.9|6277.9|6282.9|6278.9|6276.4|6272.4|0
1652993400000|2022-05-19 20:50:00|6282.2|6278.2|6285|6281|6285.4|6281.4|6280.4|6276.4|0
1652993700000|2022-05-19 20:55:00|6284.7|6280.7|6280.7|6276.7|6285.4|6281.4|6279.2|6275.2|0
1652994000000|2022-05-19 21:00:00|6280.6|6276.6|6278.7|6274.7|6280.7|6276.7|6278.1|6274.1|0
1652994300000|2022-05-19 21:05:00|6278.6|6274.6|6278.6|6274.6|6278.6|6274.6|6278.6|6274.6|0
1652994600000|2022-05-19 21:10:00|6278.7|6274.7|6279.2|6275.2|6279.8|6275.8|6278.5|6274.5|0
1652994900000|2022-05-19 21:15:00|6279.3|6275.3|6279.5|6275.5|6279.7|6275.7|6279|6275|0
1652995200000|2022-05-19 21:20:00|6279.4|6275.4|6279.5|6275.5|6280|6276|6279.4|6275.4|0
1652995500000|2022-05-19 21:25:00|6279.4|6275.4|6279.4|6275.4|6279.7|6275.7|6279.4|6275.4|0
1652995800000|2022-05-19 21:30:00|6279.3|6275.3|6279.3|6275.3|6279.3|6275.3|6279.3|6275.3|0
1652996100000|2022-05-19 21:35:00|6279.5|6275.5|6279.3|6275.3|6279.5|6275.5|6279|6275|0
1652996400000|2022-05-19 21:40:00|6279.2|6275.2|6280.1|6276.1|6280.2|6276.2|6279.2|6275.2|0
1652996700000|2022-05-19 21:45:00|6279.9|6275.9|6279.7|6275.7|6279.9|6275.9|6279.7|6275.7|0
1652997000000|2022-05-19 21:50:00|6279.9|6275.9|6279.2|6275.2|6279.9|6275.9|6279|6275|0
1652997300000|2022-05-19 21:55:00|6279.4|6275.4|6279|6275|6279.4|6275.4|6279|6275|0
1652997600000|2022-05-19 22:00:00|6279.1|6275.1|6286.4|6282.4|6287.5|6283.5|6279.1|6275.1|0
1652997900000|2022-05-19 22:05:00|6286.2|6282.2|6289.2|6285.2|6291.2|6287.2|6286.2|6282.2|0
1652998200000|2022-05-19 22:10:00|6289.4|6285.4|6290|6286|6290.4|6286.4|6289|6285|0
1652998500000|2022-05-19 22:15:00|6290.2|6286.2|6291.2|6287.2|6291.9|6287.9|6284.9|6280.9|0
1652998800000|2022-05-19 22:20:00|6291.4|6287.4|6291.2|6287.2|6292.4|6288.4|6289.2|6285.2|0
1652999100000|2022-05-19 22:25:00|6291.1|6287.1|6290.2|6286.2|6293.6|6289.6|6289.7|6285.7|0
1652999400000|2022-05-19 22:30:00|6290.5|6286.5|6289|6285|6291.7|6287.7|6284.9|6280.9|0
1652999700000|2022-05-19 22:35:00|6288.5|6284.5|6285.7|6281.7|6289.3|6285.3|6284.9|6280.9|0
1653000000000|2022-05-19 22:40:00|6285.5|6281.5|6285.3|6281.3|6286.6|6282.6|6284.3|6280.3|0
1653000300000|2022-05-19 22:45:00|6284.8|6280.8|6285.7|6281.7|6285.7|6281.7|6283.8|6279.8|0
1653000600000|2022-05-19 22:50:00|6285.5|6281.5|6286.9|6282.9|6287.2|6283.2|6285.3|6281.3|0
1653000900000|2022-05-19 22:55:00|6287.2|6283.2|6286.5|6282.5|6287.7|6283.7|6283.6|6279.6|0
1653001200000|2022-05-19 23:00:00|6286.9|6282.9|6289.1|6285.1|6289.3|6285.3|6285.3|6281.3|0
1653001500000|2022-05-19 23:05:00|6288.9|6284.9|6285.7|6281.7|6289.3|6285.3|6285.7|6281.7|0
1653001800000|2022-05-19 23:10:00|6285.8|6281.8|6282.9|6278.9|6287|6283|6281.7|6277.7|0
1653002100000|2022-05-19 23:15:00|6282.6|6278.6|6283.1|6280.1|6283.1|6280.1|6280.7|6277.7|0
1653002400000|2022-05-19 23:20:00|6283.6|6280.6|6283.6|6280.6|6284.3|6281.3|6281.5|6278.5|0
1653002700000|2022-05-19 23:25:00|6283.9|6280.9|6288.4|6285.4|6290.1|6287.1|6283.1|6280.1|0
1653003000000|2022-05-19 23:30:00|6288.6|6285.6|6289.6|6286.6|6290.3|6287.3|6287.7|6284.7|0
1653003300000|2022-05-19 23:35:00|6289.8|6286.8|6290.3|6287.3|6291.5|6288.5|6289.1|6286.1|0
1653003600000|2022-05-19 23:40:00|6290.6|6287.6|6292.1|6289.1|6293.8|6290.8|6289.9|6286.9|0
1653003900000|2022-05-19 23:45:00|6292.6|6289.6|6296.6|6293.6|6296.6|6293.6|6290.5|6287.5|0
1653004200000|2022-05-19 23:50:00|6296.5|6293.5|6295.6|6292.6|6298|6295|6293.2|6290.2|0
1653004500000|2022-05-19 23:55:00|6295.5|6292.5|6294.4|6291.4|6296|6293|6293.1|6290.1|0
1653004800000|2022-05-20 00:00:00|6294.5|6291.5|6299.2|6296.2|6300.6|6297.6|6294.4|6291.4|0
1653005100000|2022-05-20 00:05:00|6298.7|6295.7|6299.3|6296.3|6302.3|6299.3|6296.7|6293.7|0
1653005400000|2022-05-20 00:10:00|6299.6|6296.6|6300.3|6297.3|6301.6|6298.6|6298.7|6295.7|0
1653005700000|2022-05-20 00:15:00|6300.8|6297.8|6299.7|6296.7|6308.2|6305.2|6299.7|6296.7|0
1653006000000|2022-05-20 00:20:00|6300.5|6297.5|6299.7|6296.7|6301.4|6298.4|6298|6295|0
1653006300000|2022-05-20 00:25:00|6298.9|6295.9|6301.4|6298.4|6301.4|6298.4|6296.3|6293.3|0
1653006600000|2022-05-20 00:30:00|6303.1|6300.1|6308.2|6305.2|6308.2|6305.2|6303.1|6300.1|0
1653006900000|2022-05-20 00:35:00|6307.4|6304.4|6311.6|6308.6|6313.3|6310.3|6306.5|6303.5|0
1653007200000|2022-05-20 00:40:00|6312.4|6309.4|6309.1|6306.1|6313.3|6310.3|6308.2|6305.2|0
1653007500000|2022-05-20 00:45:00|6309.9|6306.9|6307.2|6304.2|6310.8|6307.8|6306.4|6303.4|0
1653007800000|2022-05-20 00:50:00|6306.4|6303.4|6300.5|6297.5|6308.1|6305.1|6297.9|6294.9|0
1653008100000|2022-05-20 00:55:00|6299.7|6296.7|6300.5|6297.5|6303.1|6300.1|6297.9|6294.9|0
1653008400000|2022-05-20 01:00:00|6299.6|6296.6|6299.6|6296.6|6301.3|6298.3|6297.9|6294.9|0
1653008700000|2022-05-20 01:05:00|6299.7|6296.7|6304.7|6301.7|6304.7|6301.7|6299.6|6296.6|0
1653009000000|2022-05-20 01:10:00|6305.6|6302.6|6308.1|6305.1|6308.1|6305.1|6304.7|6301.7|0
1653009300000|2022-05-20 01:15:00|6309.7|6306.7|6316.6|6313.6|6316.6|6313.6|6306.4|6303.4|0
1653009600000|2022-05-20 01:20:00|6315.7|6312.7|6318.2|6315.2|6319.9|6316.9|6313.2|6310.2|0
1653009900000|2022-05-20 01:25:00|6319.9|6316.9|6323.3|6320.3|6323.3|6320.3|6318.2|6315.2|0
1653010200000|2022-05-20 01:30:00|6322.5|6319.5|6326.7|6323.7|6328.4|6325.4|6321.6|6318.6|0
1653010500000|2022-05-20 01:35:00|6326.6|6323.6|6324.9|6321.9|6328.3|6325.3|6319.7|6316.7|0
1653010800000|2022-05-20 01:40:00|6325|6322|6326.6|6323.6|6330|6327|6324.9|6321.9|0
1653011100000|2022-05-20 01:45:00|6324.9|6321.9|6323|6320|6325.8|6322.8|6321.3|6318.3|0
1653011400000|2022-05-20 01:50:00|6321.3|6318.3|6326.3|6323.3|6326.4|6323.4|6321.3|6318.3|0
1653011700000|2022-05-20 01:55:00|6326.4|6323.4|6324.5|6321.5|6328.1|6325.1|6324.5|6321.5|0
1653012000000|2022-05-20 02:00:00|6325.4|6322.4|6321.1|6318.1|6325.4|6322.4|6320.3|6317.3|0
1653012300000|2022-05-20 02:05:00|6322.8|6319.8|6315.5|6312.5|6322.8|6319.8|6315.5|6312.5|0
1653012600000|2022-05-20 02:10:00|6313.8|6310.8|6309.5|6306.5|6313.8|6310.8|6308.6|6305.6|0
1653012900000|2022-05-20 02:15:00|6309.4|6306.4|6315.4|6312.4|6317.2|6314.2|6308.6|6305.6|0
1653013200000|2022-05-20 02:20:00|6315.5|6312.5|6318.9|6315.9|6320.6|6317.6|6315.5|6312.5|0
1653013500000|2022-05-20 02:25:00|6318.8|6315.8|6320.6|6317.6|6323.1|6320.1|6317.2|6314.2|0
1653013800000|2022-05-20 02:30:00|6324.3|6321.3|6319.1|6316.1|6324.3|6321.3|6317.4|6314.4|0
1653014100000|2022-05-20 02:35:00|6319.2|6316.2|6318.8|6315.8|6320|6317|6317.1|6314.1|0
1653014400000|2022-05-20 02:40:00|6318|6315|6320.7|6317.7|6320.7|6317.7|6317.1|6314.1|0
1653014700000|2022-05-20 02:45:00|6320.4|6317.4|6327.3|6324.3|6327.3|6324.3|6318.7|6315.7|0
1653015000000|2022-05-20 02:50:00|6328.2|6325.2|6325.5|6322.5|6328.2|6325.2|6323.8|6320.8|0
1653015300000|2022-05-20 02:55:00|6326.3|6323.3|6325.4|6322.4|6327.1|6324.1|6323.6|6320.6|0
1653015600000|2022-05-20 03:00:00|6323.7|6320.7|6321.9|6318.9|6325.3|6322.3|6321.9|6318.9|0
1653015900000|2022-05-20 03:05:00|6320.2|6317.2|6320.2|6317.2|6323.6|6320.6|6320.2|6317.2|0
1653016200000|2022-05-20 03:10:00|6321.1|6318.1|6318.5|6315.5|6321.1|6318.1|6315.1|6312.1|0
1653016500000|2022-05-20 03:15:00|6316.8|6313.8|6318.5|6315.5|6320.2|6317.2|6316.8|6313.8|0
1653016800000|2022-05-20 03:20:00|6320.2|6317.2|6320.3|6317.3|6320.3|6317.3|6318.5|6315.5|0
1653017100000|2022-05-20 03:25:00|6320.4|6317.4|6319.4|6316.4|6322|6319|6318.6|6315.6|0
1653017400000|2022-05-20 03:30:00|6320.3|6317.3|6318.4|6315.4|6320.3|6317.3|6316.7|6313.7|0
1653017700000|2022-05-20 03:35:00|6319.2|6316.2|6321.9|6318.9|6323.6|6320.6|6318.4|6315.4|0
1653018000000|2022-05-20 03:40:00|6322.7|6319.7|6320|6317|6323.5|6320.5|6320|6317|0
1653018300000|2022-05-20 03:45:00|6320.1|6317.1|6318.3|6315.3|6320.1|6317.1|6318.3|6315.3|0
1653018600000|2022-05-20 03:50:00|6316.7|6313.7|6314.9|6311.9|6318.4|6315.4|6313.2|6310.2|0
1653018900000|2022-05-20 03:55:00|6315.8|6312.8|6316.6|6313.6|6318.3|6315.3|6314.9|6311.9|0
1653019200000|2022-05-20 04:00:00|6314.9|6311.9|6320|6317|6320|6317|6314.9|6311.9|0
1653019500000|2022-05-20 04:05:00|6320.1|6317.1|6324.2|6321.2|6325.1|6322.1|6320|6317|0
1653019800000|2022-05-20 04:10:00|6324.3|6321.3|6323.4|6320.4|6326.9|6323.9|6323.4|6320.4|0
1653020100000|2022-05-20 04:15:00|6324.3|6321.3|6326.8|6323.8|6326.8|6323.8|6323.4|6320.4|0
1653020400000|2022-05-20 04:20:00|6325.9|6322.9|6328.4|6325.4|6328.4|6325.4|6323.4|6320.4|0
1653020700000|2022-05-20 04:25:00|6330.1|6327.1|6331.9|6328.9|6333.6|6330.6|6330.1|6327.1|0
1653021000000|2022-05-20 04:30:00|6331|6328|6326.8|6323.8|6331|6328|6325.9|6322.9|0
1653021300000|2022-05-20 04:35:00|6326.7|6323.7|6326.6|6323.6|6328.3|6325.3|6325|6322|0
1653021600000|2022-05-20 04:40:00|6325.8|6322.8|6326.6|6323.6|6328.4|6325.4|6325|6322|0
1653021900000|2022-05-20 04:45:00|6326.7|6323.7|6325|6322|6328.4|6325.4|6325|6322|0
1653022200000|2022-05-20 04:50:00|6326.7|6323.7|6326.1|6323.1|6326.7|6323.7|6323.3|6320.3|0
1653022500000|2022-05-20 04:55:00|6325.3|6322.3|6329.5|6326.5|6329.5|6326.5|6324.4|6321.4|0
1653022800000|2022-05-20 05:00:00|6327.8|6324.8|6322.5|6319.5|6329.5|6326.5|6322.5|6319.5|0
1653023100000|2022-05-20 05:05:00|6323.4|6320.4|6323.9|6320.9|6325.7|6322.7|6322.2|6319.2|0
1653023400000|2022-05-20 05:10:00|6323.1|6320.1|6323.7|6320.7|6325.6|6322.6|6322.2|6319.2|0
1653023700000|2022-05-20 05:15:00|6323.6|6320.6|6322.8|6319.8|6323.7|6320.7|6318.5|6315.5|0
1653024000000|2022-05-20 05:20:00|6323.6|6320.6|6322|6319|6325.4|6322.4|6321.1|6318.1|0
1653024300000|2022-05-20 05:25:00|6320.3|6317.3|6322|6319|6323.8|6320.8|6320.3|6317.3|0
1653024600000|2022-05-20 05:30:00|6323.7|6320.7|6322|6319|6323.7|6320.7|6320.3|6317.3|0
1653024900000|2022-05-20 05:35:00|6321.9|6318.9|6323.7|6320.7|6323.8|6320.8|6318.6|6315.6|0
1653025200000|2022-05-20 05:40:00|6323.8|6320.8|6322|6319|6325.5|6322.5|6320.3|6317.3|0
1653025500000|2022-05-20 05:45:00|6322.8|6319.8|6325.3|6322.3|6325.3|6322.3|6320.2|6317.2|0
1653025800000|2022-05-20 05:50:00|6325.2|6322.2|6329.6|6326.6|6332.1|6329.1|6323.6|6320.6|0
1653026100000|2022-05-20 05:55:00|6329.5|6326.5|6323.6|6320.6|6329.5|6326.5|6323.6|6320.6|0
1653026400000|2022-05-20 06:00:00|6322|6319|6325.2|6323.2|6331.7|6329.7|6320.7|6316.8|591
1653026700000|2022-05-20 06:05:00|6324.9|6322.9|6322.9|6320.9|6328.4|6326.4|6317.7|6315.7|262
1653027000000|2022-05-20 06:10:00|6323.2|6321.2|6324.9|6322.9|6330.4|6328.4|6322.9|6320.9|168
1653027300000|2022-05-20 06:15:00|6324.7|6322.7|6320.2|6318.2|6324.7|6322.7|6318.9|6316.9|149
1653027600000|2022-05-20 06:20:00|6319.9|6317.9|6320.4|6318.4|6320.9|6318.9|6316.9|6314.9|117
1653027900000|2022-05-20 06:25:00|6319.9|6317.9|6311.9|6309.9|6319.9|6317.9|6308.9|6306.9|175
1653028200000|2022-05-20 06:30:00|6310.9|6308.9|6313.2|6311.2|6313.2|6311.2|6309.2|6307.2|144
1653028500000|2022-05-20 06:35:00|6313.4|6311.4|6310.4|6308.4|6315.2|6313.2|6309.7|6307.7|536
1653028800000|2022-05-20 06:40:00|6310.7|6308.7|6311.7|6309.7|6313.2|6311.2|6307.7|6305.7|118
1653029100000|2022-05-20 06:45:00|6311.9|6309.9|6308.7|6306.7|6313.2|6311.2|6306.2|6304.2|102
1653029400000|2022-05-20 06:50:00|6308.9|6306.9|6302.7|6300.7|6309.4|6307.4|6301.2|6299.2|81
1653029700000|2022-05-20 06:55:00|6302.9|6300.9|6309.4|6307.4|6309.4|6307.4|6300.9|6298.9|707
1653030000000|2022-05-20 07:00:00|6308.9|6307.9|6291.9|6290.9|6310.2|6309.2|6291.4|6290.4|2072
1653030300000|2022-05-20 07:05:00|6291.7|6290.7|6290.4|6289.4|6304.4|6303.4|6287.4|6286.4|1222
1653030600000|2022-05-20 07:10:00|6290.7|6289.7|6304.9|6303.9|6307.7|6306.7|6290.7|6289.7|979
1653030900000|2022-05-20 07:15:00|6304.7|6303.7|6306.9|6305.9|6314.7|6313.7|6302.9|6301.9|1569
1653031200000|2022-05-20 07:20:00|6307.2|6306.2|6306.9|6305.9|6314.2|6313.2|6304.2|6303.2|886
1653031500000|2022-05-20 07:25:00|6307.2|6306.2|6302.9|6301.9|6309.2|6308.2|6300.4|6299.4|826
1653031800000|2022-05-20 07:30:00|6302.7|6301.7|6318.9|6317.9|6319.2|6318.2|6298.4|6297.4|1405
1653032100000|2022-05-20 07:35:00|6319.4|6318.4|6325.4|6324.4|6329.9|6328.9|6317.4|6316.4|733
1653032400000|2022-05-20 07:40:00|6326.3|6325.3|6330.1|6329.1|6330.8|6329.8|6323.3|6322.3|1896
1653032700000|2022-05-20 07:45:00|6329.8|6328.8|6335.8|6334.8|6337.6|6336.6|6327.8|6326.8|1044
1653033000000|2022-05-20 07:50:00|6335.3|6334.3|6336.3|6335.3|6336.6|6335.6|6331.8|6330.8|423
1653033300000|2022-05-20 07:55:00|6336.1|6335.1|6327.3|6326.3|6336.8|6335.8|6326.8|6325.8|547
1653033600000|2022-05-20 08:00:00|6327.8|6326.8|6318.1|6317.1|6329.1|6328.1|6316.3|6315.3|500
1653033900000|2022-05-20 08:05:00|6318.3|6317.3|6327.6|6326.6|6328.8|6327.8|6317.3|6316.3|308
1653034200000|2022-05-20 08:10:00|6327.8|6326.8|6324.3|6323.3|6328.8|6327.8|6322.8|6321.8|308
1653034500000|2022-05-20 08:15:00|6324.6|6323.6|6317.1|6316.1|6325.6|6324.6|6316.1|6315.1|446
1653034800000|2022-05-20 08:20:00|6317.3|6316.3|6322.3|6321.3|6323.3|6322.3|6315.8|6314.8|630
1653035100000|2022-05-20 08:25:00|6322.6|6321.6|6325.3|6324.3|6325.3|6324.3|6321.1|6320.1|373
1653035400000|2022-05-20 08:30:00|6325.6|6324.6|6334.8|6333.8|6335.6|6334.6|6324.8|6323.8|786
1653035700000|2022-05-20 08:35:00|6335.1|6334.1|6337.1|6336.1|6337.3|6336.3|6330.1|6329.1|479
1653036000000|2022-05-20 08:40:00|6336.8|6335.8|6346.1|6345.1|6346.3|6345.3|6335.6|6334.6|655
1653036300000|2022-05-20 08:45:00|6346.3|6345.3|6339.6|6338.6|6349.6|6348.6|6338.6|6337.6|712
1653036600000|2022-05-20 08:50:00|6339.3|6338.3|6342.1|6341.1|6343.3|6342.3|6338.6|6337.6|323
1653036900000|2022-05-20 08:55:00|6342.3|6341.3|6341.6|6340.6|6342.3|6341.3|6338.1|6337.1|358
1653037200000|2022-05-20 09:00:00|6341.3|6340.3|6342.1|6341.1|6343.6|6342.6|6337.8|6336.8|381
1653037500000|2022-05-20 09:05:00|6341.8|6340.8|6346.6|6345.6|6347.1|6346.1|6340.3|6339.3|309
1653037800000|2022-05-20 09:10:00|6346.3|6345.3|6348.3|6347.3|6349.1|6348.1|6343.6|6342.6|427
1653038100000|2022-05-20 09:15:00|6348.1|6347.1|6349.1|6348.1|6352.3|6351.3|6347.8|6346.8|331
1653038400000|2022-05-20 09:20:00|6349.3|6348.3|6345.3|6344.3|6351.6|6350.6|6343.3|6342.3|371
1653038700000|2022-05-20 09:25:00|6345.1|6344.1|6350.1|6349.1|6351.8|6350.8|6345.1|6344.1|366
1653039000000|2022-05-20 09:30:00|6349.8|6348.8|6346.3|6345.3|6351.1|6350.1|6345.6|6344.6|423
1653039300000|2022-05-20 09:35:00|6346.1|6345.1|6337.8|6336.8|6346.6|6345.6|6337.3|6336.3|460
1653039600000|2022-05-20 09:40:00|6337.6|6336.6|6330.6|6329.6|6338.1|6337.1|6329.1|6328.1|529
1653039900000|2022-05-20 09:45:00|6330.3|6329.3|6340.8|6339.8|6340.8|6339.8|6330.1|6329.1|402
1653040200000|2022-05-20 09:50:00|6340.6|6339.6|6350.8|6349.8|6351.3|6350.3|6340.6|6339.6|658
1653040500000|2022-05-20 09:55:00|6350.6|6349.6|6349.8|6348.8|6351.6|6350.6|6347.6|6346.6|477
1653040800000|2022-05-20 10:00:00|6349.3|6348.3|6344.3|6343.3|6349.6|6348.6|6343.3|6342.3|310
1653041100000|2022-05-20 10:05:00|6344.1|6343.1|6349.1|6348.1|6349.8|6348.8|6342.3|6341.3|439
1653041400000|2022-05-20 10:10:00|6348.8|6347.8|6350.3|6349.3|6350.6|6349.6|6345.8|6344.8|338
1653041700000|2022-05-20 10:15:00|6350.1|6349.1|6344.1|6343.1|6350.3|6349.3|6340.8|6339.8|226
1653042000000|2022-05-20 10:20:00|6344.3|6343.3|6349.8|6348.8|6350.1|6349.1|6344.3|6343.3|189
1653042300000|2022-05-20 10:25:00|6349.6|6348.6|6355.3|6354.3|6355.6|6354.6|6349.3|6348.3|261
1653042600000|2022-05-20 10:30:00|6355.1|6354.1|6358.8|6357.8|6359.1|6358.1|6355.1|6354.1|437
1653042900000|2022-05-20 10:35:00|6359.1|6358.1|6360.3|6359.3|6360.3|6359.3|6357.1|6356.1|280
1653043200000|2022-05-20 10:40:00|6360.1|6359.1|6360.8|6359.8|6363.1|6362.1|6359.6|6358.6|208
1653043500000|2022-05-20 10:45:00|6361.1|6360.1|6361.6|6360.6|6363.6|6362.6|6357.6|6356.6|281
1653043800000|2022-05-20 10:50:00|6361.8|6360.8|6358.1|6357.1|6363.6|6362.6|6357.1|6356.1|246
1653044100000|2022-05-20 10:55:00|6357.8|6356.8|6366.6|6365.6|6367.3|6366.3|6357.8|6356.8|466
1653044400000|2022-05-20 11:00:00|6368.1|6367.1|6365.3|6364.3|6368.1|6367.1|6360.8|6359.8|620
1653044700000|2022-05-20 11:05:00|6365.1|6364.1|6356.6|6355.6|6365.1|6364.1|6355.6|6354.6|383
1653045000000|2022-05-20 11:10:00|6356.1|6355.1|6359.3|6358.3|6360.3|6359.3|6355.3|6354.3|281
1653045300000|2022-05-20 11:15:00|6359.1|6358.1|6360.3|6359.3|6363.1|6362.1|6359.1|6358.1|185
1653045600000|2022-05-20 11:20:00|6360.6|6359.6|6363.1|6362.1|6363.3|6362.3|6360.3|6359.3|186
1653045900000|2022-05-20 11:25:00|6362.8|6361.8|6362.1|6361.1|6364.1|6363.1|6361.6|6360.6|202
1653046200000|2022-05-20 11:30:00|6362.3|6361.3|6362.8|6361.8|6363.6|6362.6|6359.6|6358.6|159
1653046500000|2022-05-20 11:35:00|6362.6|6361.6|6359.6|6358.6|6363.6|6362.6|6359.6|6358.6|158
1653046800000|2022-05-20 11:40:00|6359.4|6358.4|6361.9|6360.9|6362.1|6361.1|6357.4|6356.4|184
1653047100000|2022-05-20 11:45:00|6362.1|6361.1|6363.9|6362.9|6364.1|6363.1|6360.9|6359.9|300
1653047400000|2022-05-20 11:50:00|6364.1|6363.1|6375.4|6374.4|6375.4|6374.4|6363.9|6362.9|509
1653047700000|2022-05-20 11:55:00|6375.6|6374.6|6371.4|6370.4|6378.6|6377.6|6370.9|6369.9|1280
1653048000000|2022-05-20 12:00:00|6371.1|6370.1|6371.6|6370.6|6375.4|6374.4|6368.9|6367.9|397
1653048300000|2022-05-20 12:05:00|6371.9|6370.9|6370.6|6369.6|6373.6|6372.6|6369.9|6368.9|371
1653048600000|2022-05-20 12:10:00|6370.9|6369.9|6364.6|6363.6|6370.9|6369.9|6364.4|6363.4|375
1653048900000|2022-05-20 12:15:00|6364.9|6363.9|6364.6|6363.6|6368.1|6367.1|6363.1|6362.1|329
1653049200000|2022-05-20 12:20:00|6364.4|6363.4|6367.6|6366.6|6368.9|6367.9|6364.1|6363.1|327
1653049500000|2022-05-20 12:25:00|6367.4|6366.4|6365.9|6364.9|6368.4|6367.4|6362.9|6361.9|271
1653049800000|2022-05-20 12:30:00|6365.6|6364.6|6356.4|6355.4|6366.4|6365.4|6356.1|6355.1|405
1653050100000|2022-05-20 12:35:00|6356.6|6355.6|6359.6|6358.6|6361.6|6360.6|6356.4|6355.4|302
1653050400000|2022-05-20 12:40:00|6359.4|6358.4|6353.1|6352.1|6360.4|6359.4|6353.1|6352.1|366
1653050700000|2022-05-20 12:45:00|6353.4|6352.4|6348.1|6347.1|6354.1|6353.1|6346.6|6345.6|283
1653051000000|2022-05-20 12:50:00|6347.9|6346.9|6340.4|6339.4|6347.9|6346.9|6338.9|6337.9|569
1653051300000|2022-05-20 12:55:00|6340.1|6339.1|6348.6|6347.6|6349.1|6348.1|6336.6|6335.6|682
1653051600000|2022-05-20 13:00:00|6348.9|6347.9|6351.9|6350.9|6353.4|6352.4|6347.4|6346.4|330
1653051900000|2022-05-20 13:05:00|6351.6|6350.6|6349.6|6348.6|6352.1|6351.1|6348.6|6347.6|229
1653052200000|2022-05-20 13:10:00|6349.9|6348.9|6353.4|6352.4|6355.9|6354.9|6347.9|6346.9|430
1653052500000|2022-05-20 13:15:00|6353.6|6352.6|6356.1|6355.1|6356.9|6355.9|6353.1|6352.1|301
1653052800000|2022-05-20 13:20:00|6355.9|6354.9|6356.1|6355.1|6357.4|6356.4|6353.9|6352.9|354
1653053100000|2022-05-20 13:25:00|6355.9|6354.9|6350.4|6349.4|6360.9|6359.9|6350.4|6349.4|762
1653053400000|2022-05-20 13:30:00|6349.9|6348.9|6343.6|6342.6|6352.6|6351.6|6341.9|6340.9|915
1653053700000|2022-05-20 13:35:00|6344.1|6343.1|6348.1|6347.1|6350.1|6349.1|6334.1|6333.1|1306
1653054000000|2022-05-20 13:40:00|6347.9|6346.9|6352.4|6351.4|6352.6|6351.6|6344.1|6343.1|1057
1653054300000|2022-05-20 13:45:00|6353.1|6352.1|6334.1|6333.1|6355.1|6354.1|6333.1|6332.1|1245
1653054600000|2022-05-20 13:50:00|6333.9|6332.9|6343.4|6342.4|6345.1|6344.1|6333.1|6332.1|1065
1653054900000|2022-05-20 13:55:00|6344.6|6343.6|6344.1|6343.1|6345.6|6344.6|6338.4|6337.4|1617
1653055200000|2022-05-20 14:00:00|6343.9|6342.9|6336.9|6335.9|6346.1|6345.1|6332.6|6331.6|820
1653055500000|2022-05-20 14:05:00|6337.6|6336.6|6326.1|6325.1|6340.1|6339.1|6324.9|6323.9|766
1653055800000|2022-05-20 14:10:00|6326.4|6325.4|6333.2|6332.2|6333.2|6332.2|6323.5|6322.5|674
1653056100000|2022-05-20 14:15:00|6333.7|6332.7|6328.5|6327.5|6338.2|6337.2|6327.5|6326.5|730
1653056400000|2022-05-20 14:20:00|6328.2|6327.2|6321|6320|6329.5|6328.5|6317.7|6316.7|1243
1653056700000|2022-05-20 14:25:00|6320.7|6319.7|6326|6325|6327|6326|6316|6315|710
1653057000000|2022-05-20 14:30:00|6325.7|6324.7|6318|6317|6327|6326|6317.7|6316.7|490
1653057300000|2022-05-20 14:35:00|6317.5|6316.5|6304|6303|6318.5|6317.5|6302.5|6301.5|1859
1653057600000|2022-05-20 14:40:00|6304.2|6303.2|6313.7|6312.7|6317|6316|6303.5|6302.5|667
1653057900000|2022-05-20 14:45:00|6314|6313|6297|6296|6316|6315|6296|6295|665
1653058200000|2022-05-20 14:50:00|6296.7|6295.7|6287.5|6286.5|6299.2|6298.2|6286.5|6285.5|579
1653058500000|2022-05-20 14:55:00|6287.7|6286.7|6271.2|6270.2|6290.5|6289.5|6270.2|6269.2|5714
1653058800000|2022-05-20 15:00:00|6271.5|6270.5|6280.5|6279.5|6284.7|6283.7|6270.5|6269.5|753
1653059100000|2022-05-20 15:05:00|6280.7|6279.7|6279.2|6278.2|6283|6282|6272.7|6271.7|934
1653059400000|2022-05-20 15:10:00|6279|6278|6281|6280|6281.5|6280.5|6272.7|6271.7|1008
1653059700000|2022-05-20 15:15:00|6281.2|6280.2|6269.7|6268.7|6281.2|6280.2|6266.7|6265.7|708
1653060000000|2022-05-20 15:20:00|6270|6269|6268.2|6267.2|6273.2|6272.2|6265.5|6264.5|896
1653060300000|2022-05-20 15:25:00|6268|6267|6281.5|6280.5|6283.2|6282.2|6267.7|6266.7|1241
1653060600000|2022-05-20 15:30:00|6263.8|6261.8|6267.5|6265.5|6274.5|6272.5|6261|6259|2742
1653060900000|2022-05-20 15:35:00|6267.3|6265.3|6252.5|6250.5|6268.8|6266.8|6248.3|6246.3|1385
1653061200000|2022-05-20 15:40:00|6252.8|6250.8|6250.3|6248.3|6263.5|6261.5|6249|6247|416
1653061500000|2022-05-20 15:45:00|6250|6248|6258|6256|6259.5|6257.5|6249.5|6247.5|210
1653061800000|2022-05-20 15:50:00|6257.8|6255.8|6256.8|6254.8|6265.3|6263.3|6253.8|6251.8|177
1653062100000|2022-05-20 15:55:00|6257|6255|6250.5|6248.5|6260.3|6258.3|6250.5|6248.5|128
1653062400000|2022-05-20 16:00:00|6250.3|6248.3|6246.3|6244.3|6251.3|6249.3|6242|6240|416
1653062700000|2022-05-20 16:05:00|6246|6244|6235.8|6233.8|6253.5|6251.5|6235.8|6233.8|521
1653063000000|2022-05-20 16:10:00|6235.5|6233.5|6244.5|6242.5|6245|6243|6231.5|6229.5|917
1653063300000|2022-05-20 16:15:00|6244.8|6242.8|6237.5|6235.5|6244.8|6242.8|6236.5|6234.5|178
1653063600000|2022-05-20 16:20:00|6237.3|6235.3|6250.3|6248.3|6251|6249|6236|6234|80
1653063900000|2022-05-20 16:25:00|6250|6248|6242.8|6240.8|6250.3|6248.3|6241|6239|96
1653064200000|2022-05-20 16:30:00|6242.5|6240.5|6238.5|6236.5|6247|6245|6238.5|6236.5|72
1653064500000|2022-05-20 16:35:00|6238.3|6236.3|6232.3|6230.3|6239|6237|6229.5|6227.5|123
1653064800000|2022-05-20 16:40:00|6232|6230|6224|6222|6232.3|6230.3|6224|6222|128
1653065100000|2022-05-20 16:45:00|6223.8|6221.8|6230.8|6228.8|6231.3|6229.3|6217.3|6215.3|134
1653065400000|2022-05-20 16:50:00|6231|6229|6224.3|6222.3|6231.5|6229.5|6220.5|6218.5|136
1653065700000|2022-05-20 16:55:00|6224.5|6222.5|6228.8|6226.8|6233.3|6231.3|6222.8|6220.8|246
1653066000000|2022-05-20 17:00:00|6228.5|6226.5|6222.8|6220.8|6229.8|6227.8|6216.8|6214.8|178
1653066300000|2022-05-20 17:05:00|6222.5|6220.5|6216.5|6214.5|6227.5|6225.5|6214.5|6212.5|206
1653066600000|2022-05-20 17:10:00|6216.8|6214.8|6216.5|6214.5|6219|6217|6212|6210|152
1653066900000|2022-05-20 17:15:00|6216.8|6214.8|6211.5|6209.5|6218.8|6216.8|6211|6209|120
1653067200000|2022-05-20 17:20:00|6211.8|6209.8|6210.5|6208.5|6216.8|6214.8|6208.5|6206.5|99
1653067500000|2022-05-20 17:25:00|6210.3|6208.3|6207|6205|6211.8|6209.8|6205.8|6203.8|125
1653067800000|2022-05-20 17:30:00|6206.8|6204.8|6231.3|6229.3|6231.8|6229.8|6205.8|6203.8|260
1653068100000|2022-05-20 17:35:00|6231|6229|6227.8|6225.8|6234.8|6232.8|6224.5|6222.5|98
1653068400000|2022-05-20 17:40:00|6228|6226|6232.3|6230.3|6233.8|6231.8|6223.5|6221.5|67
1653068700000|2022-05-20 17:45:00|6232.5|6230.5|6234.3|6232.3|6240.5|6238.5|6228|6226|132
1653069000000|2022-05-20 17:50:00|6234|6232|6236.8|6234.8|6242.3|6240.3|6227.3|6225.3|85
1653069300000|2022-05-20 17:55:00|6237|6235|6236.8|6234.8|6242|6240|6233.5|6231.5|107
1653069600000|2022-05-20 18:00:00|6237.3|6235.3|6234.5|6232.5|6239.3|6237.3|6230.3|6228.3|67
1653069900000|2022-05-20 18:05:00|6234.8|6232.8|6230.5|6228.5|6235.5|6233.5|6223.3|6221.3|30
1653070200000|2022-05-20 18:10:00|6230.8|6228.8|6228.8|6226.8|6235.3|6233.3|6227|6225|31
1653070500000|2022-05-20 18:15:00|6228.5|6226.5|6225.8|6223.8|6231.8|6229.8|6220.3|6218.3|22
1653070800000|2022-05-20 18:20:00|6226|6224|6226.8|6224.8|6231.3|6229.3|6221.5|6219.5|72
1653071100000|2022-05-20 18:25:00|6227|6225|6227.3|6225.3|6229.3|6227.3|6222.3|6220.3|18
1653071400000|2022-05-20 18:30:00|6227|6225|6219.3|6217.3|6230.8|6228.8|6216.5|6214.5|154
1653071700000|2022-05-20 18:35:00|6219|6217|6223.8|6221.8|6228.5|6226.5|6218.8|6216.8|24
1653072000000|2022-05-20 18:40:00|6223.5|6221.5|6238|6236|6239.3|6237.3|6222.5|6220.5|57
1653072300000|2022-05-20 18:45:00|6237.8|6235.8|6240.8|6238.8|6242|6240|6231.3|6229.3|52
1653072600000|2022-05-20 18:50:00|6241|6239|6248.3|6246.3|6254.8|6252.8|6236.8|6234.8|134
1653072900000|2022-05-20 18:55:00|6248|6246|6240.3|6238.3|6251.3|6249.3|6240.3|6238.3|93
1653073200000|2022-05-20 19:00:00|6240.5|6238.5|6235.8|6233.8|6246.8|6244.8|6232.3|6230.3|65
1653073500000|2022-05-20 19:05:00|6235.5|6233.5|6230.5|6228.5|6238.3|6236.3|6228.5|6226.5|57
1653073800000|2022-05-20 19:10:00|6230.8|6228.8|6230|6228|6232|6230|6226.3|6224.3|70
1653074100000|2022-05-20 19:15:00|6230.3|6228.3|6237.8|6235.8|6241.3|6239.3|6229.8|6227.8|27
1653074400000|2022-05-20 19:20:00|6238.3|6236.3|6240.3|6238.3|6246.3|6244.3|6235.8|6233.8|26
1653074700000|2022-05-20 19:25:00|6240.5|6238.5|6254|6252|6254.5|6252.5|6238.3|6236.3|100
1653075000000|2022-05-20 19:30:00|6254.3|6252.3|6263.3|6261.3|6265|6263|6247.5|6245.5|230
1653075300000|2022-05-20 19:35:00|6263|6261|6271.8|6269.8|6275.5|6273.5|6259|6257|260
1653075600000|2022-05-20 19:40:00|6272|6270|6282.5|6280.5|6289|6287|6271|6269|381
1653075900000|2022-05-20 19:45:00|6282.8|6280.8|6286.3|6284.3|6287.5|6285.5|6274|6272|215
1653076200000|2022-05-20 19:50:00|6286.5|6284.5|6286|6284|6295|6293|6279.5|6277.5|277
1653076500000|2022-05-20 19:55:00|6286.3|6284.3|6287.5|6285.5|6289.5|6287.5|6280.8|6278.8|631
1653076800000|2022-05-20 20:00:00|6294.5|6292.5|6285.3|6281.3|6294.5|6292.5|6281.4|6277.4|0
1653077100000|2022-05-20 20:05:00|6285.7|6281.7|6276.4|6272.4|6286.9|6282.9|6274|6270|0
1653077400000|2022-05-20 20:10:00|6276.7|6272.7|6281.1|6277.1|6281.4|6277.4|6272.2|6268.2|0
1653077700000|2022-05-20 20:15:00|6281.4|6277.4|6289.7|6285.7|6290.9|6286.9|6281.1|6277.1|0
1653078000000|2022-05-20 20:20:00|6290|6286|6286|6282|6290.9|6286.9|6284|6280|0
1653078300000|2022-05-20 20:25:00|6286.3|6282.3|6282.4|6278.4|6286.9|6282.9|6281.2|6277.2|0
1653078600000|2022-05-20 20:30:00|6282.7|6278.7|6283.6|6279.6|6286.7|6282.7|6282.4|6278.4|0
1653078900000|2022-05-20 20:35:00|6283.2|6279.2|6285.9|6281.9|6287.2|6283.2|6281.9|6277.9|0
1653079200000|2022-05-20 20:40:00|6286.6|6282.6|6291|6287|6291|6287|6286.6|6282.6|0
1653079500000|2022-05-20 20:45:00|6290.7|6286.7|6291|6287|6291.8|6287.8|6288.9|6284.9|0
1653079800000|2022-05-20 20:50:00|6290.6|6286.6|6288.8|6284.8|6291.3|6287.3|6288.1|6284.1|0
1653080100000|2022-05-20 20:55:00|6288.7|6284.7|6288.7|6284.7|6289.6|6285.6|6286.9|6282.9|0
1653256800000|2022-05-22 22:00:00|6320.8|6316.8|6322.5|6318.5|6325.6|6321.6|6318|6314|0
1653257100000|2022-05-22 22:05:00|6322.3|6318.3|6320|6316|6323.5|6319.5|6315.2|6311.2|0
1653257400000|2022-05-22 22:10:00|6320.2|6316.2|6324.7|6320.7|6325.6|6321.6|6320|6316|0
1653257700000|2022-05-22 22:15:00|6324.6|6320.6|6322.1|6318.1|6325.8|6321.8|6320.1|6316.1|0
1653258000000|2022-05-22 22:20:00|6322.3|6318.3|6318.2|6314.2|6322.3|6318.3|6314.6|6310.6|0
1653258300000|2022-05-22 22:25:00|6318|6314|6313.4|6309.4|6318|6314|6307.7|6303.7|0
1653258600000|2022-05-22 22:30:00|6313.7|6309.7|6310.2|6306.2|6316.1|6312.1|6308.6|6304.6|0
1653258900000|2022-05-22 22:35:00|6310.5|6306.5|6319.9|6315.9|6319.9|6315.9|6309.8|6305.8|0
1653259200000|2022-05-22 22:40:00|6320.1|6316.1|6312.9|6308.9|6320.1|6316.1|6312.9|6308.9|0
1653259500000|2022-05-22 22:45:00|6313.2|6309.2|6317.9|6313.9|6320.9|6316.9|6313.1|6309.1|0
1653259800000|2022-05-22 22:50:00|6317.8|6313.8|6320.1|6316.1|6322.5|6318.5|6317.7|6313.7|0
1653260100000|2022-05-22 22:55:00|6319.9|6315.9|6320.4|6316.4|6321.3|6317.3|6318.9|6314.9|0
1653260400000|2022-05-22 23:00:00|6320.9|6316.9|6323.7|6319.7|6326.1|6322.1|6320.9|6316.9|0
1653260700000|2022-05-22 23:05:00|6323.5|6319.5|6324.5|6320.5|6327.2|6323.2|6322.8|6318.8|0
1653261000000|2022-05-22 23:10:00|6324.6|6320.6|6328.1|6324.1|6329.3|6325.3|6324.1|6320.1|0
1653261300000|2022-05-22 23:15:00|6328.4|6324.4|6324.7|6321.7|6329.7|6326.7|6324.5|6321.5|0
1653261600000|2022-05-22 23:20:00|6324.8|6321.8|6326.3|6323.3|6327.2|6324.2|6323.9|6320.9|0
1653261900000|2022-05-22 23:25:00|6326.4|6323.4|6332.3|6329.3|6334.9|6331.9|6326.4|6323.4|0
1653262200000|2022-05-22 23:30:00|6332.1|6329.1|6328.6|6325.6|6332.4|6329.4|6328.6|6325.6|0
1653262500000|2022-05-22 23:35:00|6328.8|6325.8|6329.8|6326.8|6333|6330|6327.7|6324.7|0
1653262800000|2022-05-22 23:40:00|6329.6|6326.6|6327.3|6324.3|6329.9|6326.9|6326.4|6323.4|0
1653263100000|2022-05-22 23:45:00|6327.5|6324.5|6330.5|6327.5|6333.3|6330.3|6327.3|6324.3|0
1653263400000|2022-05-22 23:50:00|6330.3|6327.3|6329.1|6326.1|6333.6|6330.6|6329.1|6326.1|0
1653263700000|2022-05-22 23:55:00|6329.4|6326.4|6329.8|6326.8|6332.7|6329.7|6328.6|6325.6|0
1653264000000|2022-05-23 00:00:00|6329.2|6326.2|6323.7|6320.7|6331.3|6328.3|6323.2|6320.2|0
1653264300000|2022-05-23 00:05:00|6323.9|6320.9|6324.4|6321.4|6325.6|6322.6|6321.5|6318.5|0
1653264600000|2022-05-23 00:10:00|6324.1|6321.1|6327.5|6324.5|6331.2|6328.2|6321.5|6318.5|0
1653264900000|2022-05-23 00:15:00|6327.3|6324.3|6339.2|6336.2|6340.9|6337.9|6322.2|6319.2|0
1653265200000|2022-05-23 00:20:00|6340|6337|6337.4|6334.4|6340|6337|6334.6|6331.6|0
1653265500000|2022-05-23 00:25:00|6338.3|6335.3|6339|6336|6340.8|6337.8|6337.3|6334.3|0
1653265800000|2022-05-23 00:30:00|6337.3|6334.3|6339|6336|6342.3|6339.3|6335.6|6332.6|0
1653266100000|2022-05-23 00:35:00|6338.9|6335.9|6335.6|6332.6|6340.7|6337.7|6335.5|6332.5|0
1653266400000|2022-05-23 00:40:00|6335.5|6332.5|6339.1|6336.1|6339.1|6336.1|6333.9|6330.9|0
1653266700000|2022-05-23 00:45:00|6339.9|6336.9|6339.1|6336.1|6340.8|6337.8|6339|6336|0
1653267000000|2022-05-23 00:50:00|6339|6336|6338.2|6335.2|6339.1|6336.1|6335.6|6332.6|0
1653267300000|2022-05-23 00:55:00|6339|6336|6337.3|6334.3|6340.7|6337.7|6335.6|6332.6|0
1653267600000|2022-05-23 01:00:00|6336.5|6333.5|6340.7|6337.7|6342.3|6339.3|6336.5|6333.5|0
1653267900000|2022-05-23 01:05:00|6340.6|6337.6|6338.9|6335.9|6344|6341|6335.5|6332.5|0
1653268200000|2022-05-23 01:10:00|6340.6|6337.6|6342.4|6339.4|6345.7|6342.7|6340.6|6337.6|0
1653268500000|2022-05-23 01:15:00|6342.3|6339.3|6333.9|6330.9|6342.4|6339.4|6332.3|6329.3|0
1653268800000|2022-05-23 01:20:00|6334|6331|6339|6336|6340.7|6337.7|6333.9|6330.9|0
1653269100000|2022-05-23 01:25:00|6340.7|6337.7|6341.5|6338.5|6344.1|6341.1|6339.8|6336.8|0
1653269400000|2022-05-23 01:30:00|6340.7|6337.7|6330.5|6327.5|6342.3|6339.3|6330.5|6327.5|0
1653269700000|2022-05-23 01:35:00|6330.4|6327.4|6335.5|6332.5|6335.5|6332.5|6327.1|6324.1|0
1653270000000|2022-05-23 01:40:00|6333.8|6330.8|6330.5|6327.5|6335.5|6332.5|6327|6324|0
1653270300000|2022-05-23 01:45:00|6328.8|6325.8|6327.1|6324.1|6330.5|6327.5|6325.4|6322.4|0
1653270600000|2022-05-23 01:50:00|6328.8|6325.8|6325.4|6322.4|6328.8|6325.8|6325.4|6322.4|0
1653270900000|2022-05-23 01:55:00|6326.2|6323.2|6325.4|6322.4|6327|6324|6323.7|6320.7|0
1653271200000|2022-05-23 02:00:00|6325.3|6322.3|6315.1|6312.1|6328.7|6325.7|6313.4|6310.4|0
1653271500000|2022-05-23 02:05:00|6315.2|6312.2|6313.5|6310.5|6316.9|6313.9|6311.8|6308.8|0
1653271800000|2022-05-23 02:10:00|6314.4|6311.4|6311.8|6308.8|6316.9|6313.9|6311.7|6308.7|0
1653272100000|2022-05-23 02:15:00|6312.7|6309.7|6311.7|6308.7|6312.7|6309.7|6306.6|6303.6|0
1653272400000|2022-05-23 02:20:00|6311.6|6308.6|6315|6312|6315.1|6312.1|6308.3|6305.3|0
1653272700000|2022-05-23 02:25:00|6313.4|6310.4|6315|6312|6316.8|6313.8|6313.3|6310.3|0
1653273000000|2022-05-23 02:30:00|6314.2|6311.2|6315|6312|6315|6312|6311.6|6308.6|0
1653273300000|2022-05-23 02:35:00|6315.1|6312.1|6316.9|6313.9|6320.2|6317.2|6315.1|6312.1|0
1653273600000|2022-05-23 02:40:00|6317.7|6314.7|6315.2|6312.2|6318.6|6315.6|6315.1|6312.1|0
1653273900000|2022-05-23 02:45:00|6316|6313|6316.8|6313.8|6316.9|6313.9|6315.1|6312.1|0
1653274200000|2022-05-23 02:50:00|6315.2|6312.2|6316.8|6313.8|6316.8|6313.8|6313.4|6310.4|0
1653274500000|2022-05-23 02:55:00|6318.5|6315.5|6318.5|6315.5|6318.5|6315.5|6317.6|6314.6|0
1653274800000|2022-05-23 03:00:00|6320.2|6317.2|6327|6324|6327|6324|6318.5|6315.5|0
1653275100000|2022-05-23 03:05:00|6327.1|6324.1|6325.4|6322.4|6327.1|6324.1|6323.7|6320.7|0
1653275400000|2022-05-23 03:10:00|6324.6|6321.6|6324.6|6321.6|6326.3|6323.3|6323.7|6320.7|0
1653275700000|2022-05-23 03:15:00|6324.1|6321.1|6320.7|6317.7|6325.8|6322.8|6320.7|6317.7|0
1653276000000|2022-05-23 03:20:00|6320.8|6317.8|6317.3|6314.3|6320.8|6317.8|6317.3|6314.3|0
1653276300000|2022-05-23 03:25:00|6315.7|6312.7|6315.6|6312.6|6319|6316|6314.8|6311.8|0
1653276600000|2022-05-23 03:30:00|6316.1|6313.1|6316.9|6313.9|6318.6|6315.6|6313.5|6310.5|0
1653276900000|2022-05-23 03:35:00|6315.3|6312.3|6315.2|6312.2|6318.6|6315.6|6314.4|6311.4|0
1653277200000|2022-05-23 03:40:00|6313.5|6310.5|6316.9|6313.9|6318.6|6315.6|6313.5|6310.5|0
1653277500000|2022-05-23 03:45:00|6317.8|6314.8|6318.6|6315.6|6319.5|6316.5|6317.8|6314.8|0
1653277800000|2022-05-23 03:50:00|6318.5|6315.5|6321.8|6318.8|6321.9|6318.9|6318.5|6315.5|0
1653278100000|2022-05-23 03:55:00|6323.5|6320.5|6321.8|6318.8|6323.5|6320.5|6321.8|6318.8|0
1653278400000|2022-05-23 04:00:00|6323.8|6320.8|6325.5|6322.5|6325.5|6322.5|6323.8|6320.8|0
1653279000000|2022-05-23 04:10:00|6326.3|6323.3|6332|6329|6332.4|6329.4|6326.3|6323.3|0
1653279300000|2022-05-23 04:15:00|6330|6327|6331.8|6328.8|6333.5|6330.5|6328.4|6325.4|0
1653279600000|2022-05-23 04:20:00|6331.7|6328.7|6331.7|6328.7|6331.8|6328.8|6330.1|6327.1|0
1653279900000|2022-05-23 04:25:00|6330|6327|6331.7|6328.7|6333.4|6330.4|6330|6327|0
1653280200000|2022-05-23 04:30:00|6332.6|6329.6|6336.7|6333.7|6336.9|6333.9|6331.7|6328.7|0
1653280500000|2022-05-23 04:35:00|6336.6|6333.6|6333.2|6330.2|6336.6|6333.6|6333.2|6330.2|0
1653280800000|2022-05-23 04:40:00|6331.5|6328.5|6333.1|6330.1|6333.2|6330.2|6331.5|6328.5|0
1653281100000|2022-05-23 04:45:00|6333.4|6330.4|6328.4|6325.4|6333.4|6330.4|6328.4|6325.4|0
1653281400000|2022-05-23 04:50:00|6328.3|6325.3|6324.8|6321.8|6328.4|6325.4|6324.8|6321.8|0
1653281700000|2022-05-23 04:55:00|6324.7|6321.7|6328.1|6325.1|6328.2|6325.2|6324.7|6321.7|0
1653282000000|2022-05-23 05:00:00|6328.2|6325.2|6328|6325|6328.2|6325.2|6324.5|6321.5|0
1653282300000|2022-05-23 05:05:00|6326.3|6323.3|6329.7|6326.7|6329.7|6326.7|6326.3|6323.3|0
1653282600000|2022-05-23 05:10:00|6328|6325|6327.9|6324.9|6329.7|6326.7|6326.1|6323.1|0
1653282900000|2022-05-23 05:15:00|6329.2|6326.2|6325.9|6322.9|6329.2|6326.2|6325.8|6322.8|0
1653283200000|2022-05-23 05:20:00|6327.6|6324.6|6329|6326|6329.1|6326.1|6325.9|6322.9|0
1653283500000|2022-05-23 05:25:00|6327.3|6324.3|6330.7|6327.7|6330.7|6327.7|6327.3|6324.3|0
1653283800000|2022-05-23 05:30:00|6329|6326|6327.3|6324.3|6329|6326|6325.6|6322.6|0
1653284100000|2022-05-23 05:35:00|6328.1|6325.1|6328.9|6325.9|6330.5|6327.5|6325.5|6322.5|0
1653284400000|2022-05-23 05:40:00|6330.6|6327.6|6328.8|6325.8|6332.3|6329.3|6328.8|6325.8|0
1653284700000|2022-05-23 05:45:00|6329.6|6326.6|6348.8|6345.8|6350.5|6347.5|6328.8|6325.8|0
1653285000000|2022-05-23 05:50:00|6348.9|6345.9|6352.2|6349.2|6352.2|6349.2|6348.7|6345.7|0
1653285300000|2022-05-23 05:55:00|6351.3|6348.3|6345.1|6342.1|6357.4|6354.4|6345.1|6342.1|0
1653285600000|2022-05-23 06:00:00|6343.4|6340.4|6340.8|6338.8|6343.9|6341.8|6334.3|6332.3|684
1653285900000|2022-05-23 06:05:00|6341|6339|6348|6346|6348|6346|6334.8|6332.8|198
1653286200000|2022-05-23 06:10:00|6348.8|6346.8|6348.3|6346.3|6348.8|6346.8|6346|6344|140
1653286500000|2022-05-23 06:15:00|6348|6346|6352.3|6350.3|6354.3|6352.3|6345|6343|159
1653286800000|2022-05-23 06:20:00|6352.5|6350.5|6356.8|6354.8|6360|6358|6352.5|6350.5|245
1653287100000|2022-05-23 06:25:00|6356.5|6354.5|6350.5|6348.5|6357.5|6355.5|6348.8|6346.8|204
1653287400000|2022-05-23 06:30:00|6351|6349|6356.5|6354.5|6358.3|6356.3|6350.3|6348.3|146
1653287700000|2022-05-23 06:35:00|6356.8|6354.8|6353.8|6351.8|6357|6355|6351.8|6349.8|69
1653288000000|2022-05-23 06:40:00|6354|6352|6355.8|6353.8|6357|6355|6353|6351|101
1653288300000|2022-05-23 06:45:00|6356|6354|6352|6350|6357.5|6355.5|6351.5|6349.5|117
1653288600000|2022-05-23 06:50:00|6352.3|6350.3|6352.8|6350.8|6354.3|6352.3|6349.8|6347.8|117
1653288900000|2022-05-23 06:55:00|6352.3|6350.3|6351.5|6349.5|6353.3|6351.3|6349|6347|371
1653289200000|2022-05-23 07:00:00|6351|6350|6331.5|6330.5|6355|6354|6331|6330|1663
1653289500000|2022-05-23 07:05:00|6331.3|6330.3|6347.5|6346.5|6347.5|6346.5|6328.5|6327.5|1235
1653289800000|2022-05-23 07:10:00|6348.5|6347.5|6344|6343|6352|6351|6335|6334|902
1653290100000|2022-05-23 07:15:00|6343.3|6342.3|6345|6344|6348.5|6347.5|6337|6336|712
1653290400000|2022-05-23 07:20:00|6344.8|6343.8|6335.8|6334.8|6345|6344|6329|6328|701
1653290700000|2022-05-23 07:25:00|6336|6335|6332.3|6331.3|6341.5|6340.5|6328.8|6327.8|651
1653291000000|2022-05-23 07:30:00|6331.5|6330.5|6327.5|6326.5|6336.3|6335.3|6322.5|6321.5|588
1653291300000|2022-05-23 07:35:00|6327.8|6326.8|6324.8|6323.8|6330|6329|6320|6319|763
1653291600000|2022-05-23 07:40:00|6325|6324|6309.7|6308.7|6325.7|6324.7|6308.7|6307.7|597
1653291900000|2022-05-23 07:45:00|6310|6309|6314.5|6313.5|6315.2|6314.2|6309.5|6308.5|472
1653292200000|2022-05-23 07:50:00|6314.2|6313.2|6321.2|6320.2|6321.7|6320.7|6314.2|6313.2|346
1653292500000|2022-05-23 07:55:00|6321.7|6320.7|6324.2|6323.2|6325.5|6324.5|6318.7|6317.7|337
1653292800000|2022-05-23 08:00:00|6324.7|6323.7|6313.5|6312.5|6334|6333|6313.2|6312.2|464
1653293100000|2022-05-23 08:05:00|6313.2|6312.2|6312.7|6311.7|6316.2|6315.2|6309.2|6308.2|338
1653293400000|2022-05-23 08:10:00|6312.5|6311.5|6303|6302|6316.7|6315.7|6301.7|6300.7|458
1653293700000|2022-05-23 08:15:00|6303.2|6302.2|6296.2|6295.2|6303.5|6302.5|6294.7|6293.7|636
1653294000000|2022-05-23 08:20:00|6297.2|6296.2|6300.7|6299.7|6300.7|6299.7|6296|6295|385
1653294300000|2022-05-23 08:25:00|6300.2|6299.2|6300.7|6299.7|6305.7|6304.7|6297.7|6296.7|377
1653294600000|2022-05-23 08:30:00|6300.5|6299.5|6296.7|6295.7|6302.7|6301.7|6296.2|6295.2|291
1653294900000|2022-05-23 08:35:00|6296.5|6295.5|6295.7|6294.7|6297.7|6296.7|6289.5|6288.5|349
1653295200000|2022-05-23 08:40:00|6296|6295|6287.7|6286.7|6299.5|6298.5|6286.2|6285.2|514
1653295500000|2022-05-23 08:45:00|6288|6287|6284.7|6283.7|6291.7|6290.7|6284.2|6283.2|904
1653295800000|2022-05-23 08:50:00|6284.5|6283.5|6275.7|6274.7|6284.7|6283.7|6273|6272|1856
1653296100000|2022-05-23 08:55:00|6276|6275|6277|6276|6282|6281|6272.7|6271.7|1228
1653296400000|2022-05-23 09:00:00|6276.7|6275.7|6274.2|6273.2|6279|6278|6269|6268|499
1653296700000|2022-05-23 09:05:00|6274.5|6273.5|6274.2|6273.2|6276.7|6275.7|6272|6271|326
1653297000000|2022-05-23 09:10:00|6274.5|6273.5|6274.2|6273.2|6282.2|6281.2|6273.5|6272.5|416
1653297300000|2022-05-23 09:15:00|6274.5|6273.5|6274.2|6273.2|6274.7|6273.7|6263.2|6262.2|495
1653297600000|2022-05-23 09:20:00|6274.5|6273.5|6281.7|6280.7|6282.2|6281.2|6274.5|6273.5|289
1653297900000|2022-05-23 09:25:00|6281.5|6280.5|6289.7|6288.7|6291.2|6290.2|6280.2|6279.2|363
1653298200000|2022-05-23 09:30:00|6290|6289|6290|6289|6292.5|6291.5|6284.7|6283.7|302
1653298500000|2022-05-23 09:35:00|6290.2|6289.2|6290.7|6289.7|6296|6295|6287.7|6286.7|339
1653298800000|2022-05-23 09:40:00|6290.5|6289.5|6286.5|6285.5|6291.2|6290.2|6286.2|6285.2|194
1653299100000|2022-05-23 09:45:00|6286.2|6285.2|6281.2|6280.2|6287.5|6286.5|6279.5|6278.5|1228
1653299400000|2022-05-23 09:50:00|6281|6280|6278|6277|6282.7|6281.7|6277.7|6276.7|160
1653299700000|2022-05-23 09:55:00|6277.7|6276.7|6278.7|6277.7|6279.2|6278.2|6271.5|6270.5|223
1653300000000|2022-05-23 10:00:00|6279|6278|6279.7|6278.7|6283.5|6282.5|6278|6277|297
1653300300000|2022-05-23 10:05:00|6280|6279|6282.7|6281.7|6285|6284|6275.5|6274.5|211
1653300600000|2022-05-23 10:10:00|6282.5|6281.5|6292.7|6291.7|6292.7|6291.7|6281.7|6280.7|241
1653300900000|2022-05-23 10:15:00|6293|6292|6286.2|6285.2|6293.2|6292.2|6286|6285|169
1653301200000|2022-05-23 10:20:00|6286|6285|6284.7|6283.7|6287|6286|6281.2|6280.2|231
1653301500000|2022-05-23 10:25:00|6285|6284|6290.7|6289.7|6290.7|6289.7|6283.2|6282.2|217
1653301800000|2022-05-23 10:30:00|6291|6290|6293.7|6292.7|6293.7|6292.7|6289.5|6288.5|433
1653302100000|2022-05-23 10:35:00|6294|6293|6295.7|6294.7|6295.7|6294.7|6289.5|6288.5|214
1653302400000|2022-05-23 10:40:00|6295.5|6294.5|6296|6295|6298.2|6297.2|6292.7|6291.7|232
1653302700000|2022-05-23 10:45:00|6296.2|6295.2|6302.7|6301.7|6303.7|6302.7|6295.2|6294.2|222
1653303000000|2022-05-23 10:50:00|6303|6302|6301.7|6300.7|6304|6303|6298.7|6297.7|194
1653303300000|2022-05-23 10:55:00|6302|6301|6311.5|6310.5|6311.7|6310.7|6302|6301|371
1653303600000|2022-05-23 11:00:00|6311.7|6310.7|6307.7|6306.7|6311.7|6310.7|6305.2|6304.2|292
1653303900000|2022-05-23 11:05:00|6307.5|6306.5|6303.7|6302.7|6307.5|6306.5|6301.7|6300.7|232
1653304200000|2022-05-23 11:10:00|6303.5|6302.5|6305.7|6304.7|6309.2|6308.2|6302.7|6301.7|271
1653304500000|2022-05-23 11:15:00|6305.5|6304.5|6300.7|6299.7|6305.7|6304.7|6297.7|6296.7|261
1653304800000|2022-05-23 11:20:00|6300.5|6299.5|6293.7|6292.7|6301.5|6300.5|6292|6291|246
1653305100000|2022-05-23 11:25:00|6294|6293|6299.7|6298.7|6301.5|6300.5|6294|6293|307
1653305400000|2022-05-23 11:30:00|6299.5|6298.5|6296.7|6295.7|6301|6300|6296.7|6295.7|117
1653305700000|2022-05-23 11:35:00|6297|6296|6293.7|6292.7|6297.7|6296.7|6292|6291|614
1653306000000|2022-05-23 11:40:00|6294.3|6293.3|6300.1|6299.1|6301.6|6300.6|6293.1|6292.1|564
1653306300000|2022-05-23 11:45:00|6300.3|6299.3|6295.6|6294.6|6301.3|6300.3|6294.6|6293.6|159
1653306600000|2022-05-23 11:50:00|6295.3|6294.3|6298.8|6297.8|6302.1|6301.1|6295.3|6294.3|203
1653306900000|2022-05-23 11:55:00|6298.6|6297.6|6306.1|6305.1|6306.1|6305.1|6298.3|6297.3|228
1653307200000|2022-05-23 12:00:00|6306.3|6305.3|6311.1|6310.1|6311.6|6310.6|6304.1|6303.1|234
1653307500000|2022-05-23 12:05:00|6311.3|6310.3|6309.3|6308.3|6315.3|6314.3|6309.1|6308.1|339
1653307800000|2022-05-23 12:10:00|6309.6|6308.6|6312.1|6311.1|6314.3|6313.3|6307.8|6306.8|175
1653308100000|2022-05-23 12:15:00|6312.3|6311.3|6313.3|6312.3|6315.1|6314.1|6309.3|6308.3|218
1653308400000|2022-05-23 12:20:00|6313.8|6312.8|6313.1|6312.1|6314.1|6313.1|6309.8|6308.8|193
1653308700000|2022-05-23 12:25:00|6313.3|6312.3|6304.3|6303.3|6313.3|6312.3|6303.3|6302.3|242
1653309000000|2022-05-23 12:30:00|6304.6|6303.6|6297.3|6296.3|6304.8|6303.8|6296.8|6295.8|321
1653309300000|2022-05-23 12:35:00|6297.1|6296.1|6300.8|6299.8|6301.8|6300.8|6296.6|6295.6|167
1653309600000|2022-05-23 12:40:00|6300.6|6299.6|6297.3|6296.3|6303.3|6302.3|6297.1|6296.1|188
1653309900000|2022-05-23 12:45:00|6297.6|6296.6|6294.8|6293.8|6298.1|6297.1|6294.6|6293.6|204
1653310200000|2022-05-23 12:50:00|6294.6|6293.6|6291.8|6290.8|6297.3|6296.3|6291.6|6290.6|284
1653310500000|2022-05-23 12:55:00|6292.1|6291.1|6292.3|6291.3|6294.3|6293.3|6291.1|6290.1|221
1653310800000|2022-05-23 13:00:00|6292.6|6291.6|6293.8|6292.8|6294.6|6293.6|6288.1|6287.1|425
1653311100000|2022-05-23 13:05:00|6294.1|6293.1|6299.8|6298.8|6300.6|6299.6|6293.6|6292.6|392
1653311400000|2022-05-23 13:10:00|6300.1|6299.1|6302.3|6301.3|6304.3|6303.3|6295.6|6294.6|319
1653311700000|2022-05-23 13:15:00|6302.6|6301.6|6295.1|6294.1|6303.3|6302.3|6294.6|6293.6|324
1653312000000|2022-05-23 13:20:00|6294.8|6293.8|6298.3|6297.3|6298.3|6297.3|6293.8|6292.8|238
1653312300000|2022-05-23 13:25:00|6298.1|6297.1|6291.3|6290.3|6298.3|6297.3|6290.6|6289.6|365
1653312600000|2022-05-23 13:30:00|6291.6|6290.6|6292.3|6291.3|6292.3|6291.3|6282.1|6281.1|871
1653312900000|2022-05-23 13:35:00|6292.6|6291.6|6283.3|6282.3|6293.3|6292.3|6279.6|6278.6|658
1653313200000|2022-05-23 13:40:00|6282.8|6281.8|6296.6|6295.6|6297.8|6296.8|6278.3|6277.3|612
1653313500000|2022-05-23 13:45:00|6296.3|6295.3|6310.1|6309.1|6311.6|6310.6|6293.1|6292.1|621
1653313800000|2022-05-23 13:50:00|6310.3|6309.3|6303.6|6302.6|6316.6|6315.6|6302.3|6301.3|698
1653314100000|2022-05-23 13:55:00|6303.8|6302.8|6297.1|6296.1|6306.3|6305.3|6294.8|6293.8|605
1653314400000|2022-05-23 14:00:00|6297.3|6296.3|6286.3|6285.3|6298.6|6297.6|6280.1|6279.1|647
1653314700000|2022-05-23 14:05:00|6286.6|6285.6|6296.1|6295.1|6297.6|6296.6|6284.3|6283.3|645
1653315000000|2022-05-23 14:10:00|6295.8|6294.8|6303.5|6302.5|6307.3|6306.3|6295.5|6294.5|561
1653315300000|2022-05-23 14:15:00|6303.8|6302.8|6312.8|6311.8|6315.8|6314.8|6299|6298|699
1653315600000|2022-05-23 14:20:00|6312|6311|6310.5|6309.5|6315.8|6314.8|6305.5|6304.5|779
1653315900000|2022-05-23 14:25:00|6310.8|6309.8|6317|6316|6317.5|6316.5|6300.5|6299.5|651
1653316200000|2022-05-23 14:30:00|6317.8|6316.8|6322.8|6321.8|6323|6322|6314|6313|705
1653316500000|2022-05-23 14:35:00|6323|6322|6318|6317|6324|6323|6315.3|6314.3|665
1653316800000|2022-05-23 14:40:00|6317.8|6316.8|6320.5|6319.5|6322|6321|6313.8|6312.8|542
1653317100000|2022-05-23 14:45:00|6320.3|6319.3|6320|6319|6325.5|6324.5|6313.3|6312.3|544
1653317400000|2022-05-23 14:50:00|6319.3|6318.3|6315.3|6314.3|6320|6319|6308.5|6307.5|843
1653317700000|2022-05-23 14:55:00|6315.5|6314.5|6321|6320|6322.8|6321.8|6313.5|6312.5|540
1653318000000|2022-05-23 15:00:00|6321.3|6320.3|6335|6334|6337.3|6336.3|6319.3|6318.3|936
1653318300000|2022-05-23 15:05:00|6335.3|6334.3|6332.5|6331.5|6337.5|6336.5|6331|6330|633
1653318600000|2022-05-23 15:10:00|6332.8|6331.8|6336.8|6335.8|6337.5|6336.5|6328.5|6327.5|709
1653318900000|2022-05-23 15:15:00|6336.5|6335.5|6334.5|6333.5|6338.3|6337.3|6332.8|6331.8|730
1653319200000|2022-05-23 15:20:00|6334.3|6333.3|6336.3|6335.3|6338.5|6337.5|6331|6330|916
1653319500000|2022-05-23 15:25:00|6336.5|6335.5|6341|6340|6342.3|6341.3|6334.5|6333.5|1879
1653319800000|2022-05-23 15:30:00|6341.8|6339.8|6361|6359|6362|6360|6340|6338|3818
1653320100000|2022-05-23 15:35:00|6362.8|6360.8|6367.8|6365.8|6368.3|6366.3|6357|6355|2541
1653320400000|2022-05-23 15:40:00|6368|6366|6362.3|6360.3|6369|6367|6360.8|6358.8|2165
1653320700000|2022-05-23 15:45:00|6362|6360|6356.8|6354.8|6364.3|6362.3|6353.8|6351.8|1396
1653321000000|2022-05-23 15:50:00|6357|6355|6359|6357|6360.8|6358.8|6354.3|6352.3|172
1653321300000|2022-05-23 15:55:00|6359.3|6357.3|6359|6357|6365.3|6363.3|6358.8|6356.8|272
1653321600000|2022-05-23 16:00:00|6359.5|6357.5|6362.8|6360.8|6364.5|6362.5|6356|6354|236
1653321900000|2022-05-23 16:05:00|6362.5|6360.5|6366.3|6364.3|6369|6367|6360.8|6358.8|286
1653322200000|2022-05-23 16:10:00|6366|6364|6362|6360|6366|6364|6361.3|6359.3|202
1653322500000|2022-05-23 16:15:00|6362.3|6360.3|6358.3|6356.3|6363.5|6361.5|6357.3|6355.3|198
1653322800000|2022-05-23 16:20:00|6358.5|6356.5|6362.5|6360.5|6363.5|6361.5|6358|6356|168
1653323100000|2022-05-23 16:25:00|6362.3|6360.3|6354.8|6352.8|6362.3|6360.3|6354.3|6352.3|153
1653323400000|2022-05-23 16:30:00|6354.5|6352.5|6354.3|6352.3|6355.5|6353.5|6349.8|6347.8|111
1653323700000|2022-05-23 16:35:00|6354.5|6352.5|6357.3|6355.3|6357.5|6355.5|6352.5|6350.5|105
1653324000000|2022-05-23 16:40:00|6357.5|6355.5|6350.5|6348.5|6357.8|6355.8|6347.8|6345.8|157
1653324300000|2022-05-23 16:45:00|6350.8|6348.8|6340.5|6338.5|6351.3|6349.3|6340|6338|103
1653324600000|2022-05-23 16:50:00|6340.8|6338.8|6340.5|6338.5|6343|6341|6338.8|6336.8|75
1653324900000|2022-05-23 16:55:00|6340.8|6338.8|6346.5|6344.5|6346.5|6344.5|6339.5|6337.5|93
1653325200000|2022-05-23 17:00:00|6346.8|6344.8|6341.5|6339.5|6346.8|6344.8|6341|6339|61
1653325500000|2022-05-23 17:05:00|6341.3|6339.3|6341.3|6339.3|6342.5|6340.5|6337.5|6335.5|79
1653325800000|2022-05-23 17:10:00|6341|6339|6341.5|6339.5|6342.5|6340.5|6338|6336|28
1653326100000|2022-05-23 17:15:00|6341.3|6339.3|6332.5|6330.5|6341.3|6339.3|6330.3|6328.3|108
1653326400000|2022-05-23 17:20:00|6332.3|6330.3|6333|6331|6333.8|6331.8|6326.3|6324.3|150
1653326700000|2022-05-23 17:25:00|6333.3|6331.3|6337|6335|6337.8|6335.8|6332.5|6330.5|86
1653327000000|2022-05-23 17:30:00|6337.3|6335.3|6341|6339|6344|6342|6333|6331|147
1653327300000|2022-05-23 17:35:00|6340.8|6338.8|6341|6339|6344.8|6342.8|6338.8|6336.8|63
1653327600000|2022-05-23 17:40:00|6340.8|6338.8|6341.8|6339.8|6343.3|6341.3|6338|6336|41
1653327900000|2022-05-23 17:45:00|6341.5|6339.5|6347|6345|6349.5|6347.5|6340|6338|51
1653328200000|2022-05-23 17:50:00|6346.8|6344.8|6344.5|6342.5|6348.3|6346.3|6343.8|6341.8|47
1653328500000|2022-05-23 17:55:00|6344.8|6342.8|6349.8|6347.8|6350|6348|6344|6342|77
1653328800000|2022-05-23 18:00:00|6350|6348|6347.5|6345.5|6353.5|6351.5|6345|6343|104
1653329100000|2022-05-23 18:05:00|6347.8|6345.8|6349.8|6347.8|6351.3|6349.3|6345.3|6343.3|66
1653329400000|2022-05-23 18:10:00|6349.5|6347.5|6355.5|6353.5|6356.5|6354.5|6349.5|6347.5|91
1653329700000|2022-05-23 18:15:00|6355.3|6353.3|6355.5|6353.5|6356|6354|6352.5|6350.5|39
1653330000000|2022-05-23 18:20:00|6355.3|6353.3|6354.5|6352.5|6357.8|6355.8|6352.5|6350.5|86
1653330300000|2022-05-23 18:25:00|6354.8|6352.8|6352.8|6350.8|6356.5|6354.5|6350|6348|85
1653330600000|2022-05-23 18:30:00|6352.5|6350.5|6352|6350|6355|6353|6349.8|6347.8|31
1653330900000|2022-05-23 18:35:00|6351.8|6349.8|6352.5|6350.5|6354.3|6352.3|6350.5|6348.5|28
1653331200000|2022-05-23 18:40:00|6352.8|6350.8|6357.5|6355.5|6357.5|6355.5|6349.5|6347.5|82
1653331500000|2022-05-23 18:45:00|6357.8|6355.8|6350|6348|6358.8|6356.8|6348|6346|94
1653331800000|2022-05-23 18:50:00|6349.8|6347.8|6349|6347|6352.5|6350.5|6344.3|6342.3|69
1653332100000|2022-05-23 18:55:00|6348.8|6346.8|6346.5|6344.5|6350.3|6348.3|6345|6343|73
1653332400000|2022-05-23 19:00:00|6346.8|6344.8|6353.5|6351.5|6353.5|6351.5|6346.3|6344.3|60
1653332700000|2022-05-23 19:05:00|6353.8|6351.8|6358.8|6356.8|6358.8|6356.8|6352.3|6350.3|22
1653333000000|2022-05-23 19:10:00|6359|6357|6346.8|6344.8|6359|6357|6345|6343|167
1653333300000|2022-05-23 19:15:00|6346.5|6344.5|6349.5|6347.5|6349.5|6347.5|6344.8|6342.8|91
1653333600000|2022-05-23 19:20:00|6349.8|6347.8|6343|6341|6351.5|6349.5|6339.8|6337.8|42
1653333900000|2022-05-23 19:25:00|6342.8|6340.8|6344.5|6342.5|6346.8|6344.8|6340.8|6338.8|47
1653334200000|2022-05-23 19:30:00|6344.3|6342.3|6349.3|6347.3|6351.5|6349.5|6343.3|6341.3|54
1653334500000|2022-05-23 19:35:00|6349.5|6347.5|6342|6340|6354.3|6352.3|6341.3|6339.3|141
1653334800000|2022-05-23 19:40:00|6341.8|6339.8|6340.8|6338.8|6344.5|6342.5|6337.3|6335.3|63
1653335100000|2022-05-23 19:45:00|6341|6339|6335.3|6333.3|6341|6339|6334.3|6332.3|38
1653335400000|2022-05-23 19:50:00|6335.5|6333.5|6343.8|6341.8|6348.5|6346.5|6335.5|6333.5|339
1653335700000|2022-05-23 19:55:00|6344|6342|6352.3|6350.3|6352.3|6350.3|6342.3|6340.3|209
1653336000000|2022-05-23 20:00:00|6351.8|6347.8|6353.3|6349.3|6358.2|6354.2|6351.8|6347.8|0
1653336300000|2022-05-23 20:05:00|6353.8|6349.8|6365.1|6361.1|6365.5|6361.5|6352.9|6348.9|0
1653336600000|2022-05-23 20:10:00|6364.8|6360.8|6356.9|6352.9|6365.1|6361.1|6355.7|6351.7|0
1653336900000|2022-05-23 20:15:00|6356.5|6352.5|6359.9|6355.9|6361.5|6357.5|6356|6352|0
1653337200000|2022-05-23 20:20:00|6359.6|6355.6|6357.5|6353.5|6359.6|6355.6|6356.8|6352.8|0
1653337500000|2022-05-23 20:25:00|6357.8|6353.8|6356.3|6352.3|6359.2|6355.2|6356|6352|0
1653337800000|2022-05-23 20:30:00|6356.5|6352.5|6356.5|6352.5|6358|6354|6356|6352|0
1653338100000|2022-05-23 20:35:00|6356.6|6352.6|6358|6354|6358|6354|6355.9|6351.9|0
1653338400000|2022-05-23 20:40:00|6357.9|6353.9|6357.3|6353.3|6358.6|6354.6|6356.9|6352.9|0
1653338700000|2022-05-23 20:45:00|6357.2|6353.2|6357.3|6353.3|6357.6|6353.6|6356.2|6352.2|0
1653339000000|2022-05-23 20:50:00|6357.6|6353.6|6357.6|6353.6|6359|6355|6357.6|6353.6|0
1653339300000|2022-05-23 20:55:00|6357.4|6353.4|6359|6355|6360.2|6356.2|6356.9|6352.9|0
1653339600000|2022-05-23 21:00:00|6358.8|6354.8|6359.6|6355.6|6359.6|6355.6|6358.6|6354.6|0
1653339900000|2022-05-23 21:05:00|6359.5|6355.5|6356.2|6352.2|6359.5|6355.5|6356.2|6352.2|0
1653340200000|2022-05-23 21:10:00|6356.7|6352.7|6351.2|6347.2|6356.7|6352.7|6350.8|6346.8|0
1653340500000|2022-05-23 21:15:00|6351.3|6347.3|6343.2|6339.2|6351.3|6347.3|6341.3|6337.3|0
1653340800000|2022-05-23 21:20:00|6342.9|6338.9|6340.5|6336.5|6342.9|6338.9|6339.5|6335.5|0
1653341100000|2022-05-23 21:25:00|6340.4|6336.4|6337.3|6333.3|6340.5|6336.5|6336.1|6332.1|0
1653341400000|2022-05-23 21:30:00|6338|6334|6332.7|6328.7|6338|6334|6332.7|6328.7|0
1653341700000|2022-05-23 21:35:00|6333.7|6329.7|6330.4|6326.4|6334|6330|6330.1|6326.1|0
1653342000000|2022-05-23 21:40:00|6330.6|6326.6|6327.6|6323.6|6333.1|6329.1|6326.9|6322.9|0
1653342300000|2022-05-23 21:45:00|6327.3|6323.3|6335.6|6331.6|6337|6333|6327.1|6323.1|0
1653342600000|2022-05-23 21:50:00|6335.8|6331.8|6331.9|6327.9|6335.8|6331.8|6330.5|6326.5|0
1653342900000|2022-05-23 21:55:00|6332|6328|6331.1|6327.1|6334.5|6330.5|6331.1|6327.1|0
1653343200000|2022-05-23 22:00:00|6330.7|6326.7|6306|6302|6330.7|6326.7|6294.4|6290.4|0
1653343500000|2022-05-23 22:05:00|6306.1|6302.1|6312.1|6308.1|6315.2|6311.2|6304.1|6300.1|0
1653343800000|2022-05-23 22:10:00|6312.5|6308.5|6319.5|6315.5|6320|6316|6310.2|6306.2|0
1653344100000|2022-05-23 22:15:00|6319.6|6315.6|6314.9|6310.9|6321.4|6317.4|6313|6309|0
1653344400000|2022-05-23 22:20:00|6314.8|6310.8|6310|6306|6316.5|6312.5|6308.1|6304.1|0
1653344700000|2022-05-23 22:25:00|6310.2|6306.2|6316.9|6312.9|6320|6316|6310.2|6306.2|0
1653345000000|2022-05-23 22:30:00|6316.8|6312.8|6322|6318|6322.2|6318.2|6314|6310|0
1653345300000|2022-05-23 22:35:00|6321.9|6317.9|6318.7|6314.7|6322.9|6318.9|6317.5|6313.5|0
1653345600000|2022-05-23 22:40:00|6319.1|6315.1|6321.1|6317.1|6321.5|6317.5|6318.6|6314.6|0
1653345900000|2022-05-23 22:45:00|6321.3|6317.3|6326.3|6322.3|6326.6|6322.6|6321.3|6317.3|0
1653346200000|2022-05-23 22:50:00|6325.8|6321.8|6323|6319|6326.3|6322.3|6320.9|6316.9|0
1653346500000|2022-05-23 22:55:00|6323.2|6319.2|6327|6323|6328.3|6324.3|6323.2|6319.2|0
1653346800000|2022-05-23 23:00:00|6327.5|6323.5|6329|6325|6329.4|6325.4|6327|6323|0
1653347100000|2022-05-23 23:05:00|6328.7|6324.7|6330.5|6326.5|6330.9|6326.9|6328|6324|0
1653347400000|2022-05-23 23:10:00|6330.2|6326.2|6327.6|6323.6|6330.9|6326.9|6327.1|6323.1|0
1653347700000|2022-05-23 23:15:00|6327.5|6323.5|6320.4|6317.4|6327.5|6324.3|6319|6316|0
1653348000000|2022-05-23 23:20:00|6320.8|6317.8|6321.4|6318.4|6322|6319|6320.4|6317.4|0
1653348300000|2022-05-23 23:25:00|6321.3|6318.3|6320.1|6317.1|6324|6321|6319.9|6316.9|0
1653348600000|2022-05-23 23:30:00|6320|6317|6321.9|6318.9|6321.9|6318.9|6319.7|6316.7|0
1653348900000|2022-05-23 23:35:00|6321.4|6318.4|6324|6321|6324.4|6321.4|6321.4|6318.4|0
1653349200000|2022-05-23 23:40:00|6324.2|6321.2|6328.1|6325.1|6328.3|6325.3|6324.2|6321.2|0
1653349500000|2022-05-23 23:45:00|6328.2|6325.2|6328|6325|6328.3|6325.3|6326.1|6323.1|0
1653349800000|2022-05-23 23:50:00|6328.3|6325.3|6328.8|6325.8|6332.4|6329.4|6327.8|6324.8|0
1653350100000|2022-05-23 23:55:00|6329|6326|6328.2|6325.2|6330.1|6327.1|6328|6325|0
1653350400000|2022-05-24 00:00:00|6327.6|6324.6|6322.1|6319.1|6328.2|6325.2|6318.3|6315.3|0
1653350700000|2022-05-24 00:05:00|6322.3|6319.3|6325.9|6322.9|6326.2|6323.2|6321.6|6318.6|0
1653351000000|2022-05-24 00:10:00|6325.7|6322.7|6325.5|6322.5|6328.5|6325.5|6324.5|6321.5|0
1653351300000|2022-05-24 00:15:00|6325.6|6322.6|6323.6|6320.6|6333.6|6330.6|6320.4|6317.4|0
1653351600000|2022-05-24 00:20:00|6322.8|6319.8|6320.2|6317.2|6323.6|6320.6|6318.5|6315.5|0
1653351900000|2022-05-24 00:25:00|6321|6318|6318.5|6315.5|6321|6318|6318.5|6315.5|0
1653352200000|2022-05-24 00:30:00|6316.8|6313.8|6320.2|6317.2|6325.2|6322.2|6316.8|6313.8|0
1653352500000|2022-05-24 00:35:00|6321|6318|6321.9|6318.9|6321.9|6318.9|6319.3|6316.3|0
1653352800000|2022-05-24 00:40:00|6320.2|6317.2|6322|6319|6323.8|6320.8|6320.2|6317.2|0
1653353100000|2022-05-24 00:45:00|6321.2|6318.2|6325.4|6322.4|6325.4|6322.4|6318.6|6315.6|0
1653353400000|2022-05-24 00:50:00|6323.7|6320.7|6323.7|6320.7|6325.4|6322.4|6323.7|6320.7|0
1653353700000|2022-05-24 00:55:00|6322.1|6319.1|6320.4|6317.4|6322.9|6319.9|6320.3|6317.3|0
1653354000000|2022-05-24 01:00:00|6321.2|6318.2|6318.7|6315.7|6322.1|6319.1|6318.7|6315.7|0
1653354300000|2022-05-24 01:05:00|6317|6314|6318.8|6315.8|6320.5|6317.5|6312|6309|0
1653354600000|2022-05-24 01:10:00|6319.6|6316.6|6317|6314|6322.2|6319.2|6317|6314|0
1653354900000|2022-05-24 01:15:00|6317.1|6314.1|6316.9|6313.9|6318.7|6315.7|6310.2|6307.2|0
1653355200000|2022-05-24 01:20:00|6316|6313|6316.9|6313.9|6320.2|6317.2|6313.5|6310.5|0
1653355500000|2022-05-24 01:25:00|6316|6313|6321.9|6318.9|6321.9|6318.9|6315.2|6312.2|0
1653355800000|2022-05-24 01:30:00|6320.2|6317.2|6321.9|6318.9|6321.9|6318.9|6318.5|6315.5|0
1653356100000|2022-05-24 01:35:00|6323.5|6320.5|6325.3|6322.3|6327|6324|6320.2|6317.2|0
1653356400000|2022-05-24 01:40:00|6326.1|6323.1|6328.7|6325.7|6332.1|6329.1|6325.3|6322.3|0
1653356700000|2022-05-24 01:45:00|6330.4|6327.4|6327.1|6324.1|6330.4|6327.4|6324.5|6321.5|0
1653357000000|2022-05-24 01:50:00|6327|6324|6332.1|6329.1|6332.1|6329.1|6325.3|6322.3|0
1653357300000|2022-05-24 01:55:00|6332.2|6329.2|6324.5|6321.5|6332.2|6329.2|6323.6|6320.6|0
1653357600000|2022-05-24 02:00:00|6325.3|6322.3|6322|6319|6325.3|6322.3|6318.5|6315.5|0
1653357900000|2022-05-24 02:05:00|6322.8|6319.8|6320.3|6317.3|6323.7|6320.7|6319.4|6316.4|0
1653358200000|2022-05-24 02:10:00|6321.1|6318.1|6321.9|6318.9|6323.7|6320.7|6320.3|6317.3|0
1653358500000|2022-05-24 02:15:00|6322|6319|6316.9|6313.9|6322|6319|6316.9|6313.9|0
1653358800000|2022-05-24 02:20:00|6316.8|6313.8|6318.6|6315.6|6320.2|6317.2|6316.8|6313.8|0
1653359100000|2022-05-24 02:25:00|6319.4|6316.4|6316.9|6313.9|6320.3|6317.3|6315.2|6312.2|0
1653359400000|2022-05-24 02:30:00|6316.1|6313.1|6315.3|6312.3|6316.9|6313.9|6313.6|6310.6|0
1653359700000|2022-05-24 02:35:00|6317|6314|6315.3|6312.3|6317|6314|6315.3|6312.3|0
1653360000000|2022-05-24 02:40:00|6316.1|6313.1|6313.7|6310.7|6317|6314|6313.6|6310.6|0
1653360300000|2022-05-24 02:45:00|6313.6|6310.6|6312|6309|6313.6|6310.6|6310.3|6307.3|0
1653360600000|2022-05-24 02:50:00|6312.1|6309.1|6313.7|6310.7|6313.8|6310.8|6311.2|6308.2|0
1653360900000|2022-05-24 02:55:00|6313.8|6310.8|6315.5|6312.5|6315.5|6312.5|6313.7|6310.7|0
1653361200000|2022-05-24 03:00:00|6314.7|6311.7|6315.5|6312.5|6315.5|6312.5|6313.8|6310.8|0
1653361500000|2022-05-24 03:05:00|6313.8|6310.8|6315.5|6312.5|6315.5|6312.5|6313.8|6310.8|0
1653361800000|2022-05-24 03:10:00|6314.7|6311.7|6314.7|6311.7|6315.5|6312.5|6313.8|6310.8|0
1653362100000|2022-05-24 03:15:00|6313.8|6310.8|6313.8|6310.8|6315.5|6312.5|6313|6310|0
1653362400000|2022-05-24 03:20:00|6314.6|6311.6|6311.2|6308.2|6315.5|6312.5|6310.4|6307.4|0
1653362700000|2022-05-24 03:25:00|6310.4|6307.4|6312|6309|6312|6309|6308.7|6305.7|0
1653363000000|2022-05-24 03:30:00|6312.8|6309.8|6313.7|6310.7|6313.7|6310.7|6312|6309|0
1653363300000|2022-05-24 03:35:00|6312.8|6309.8|6313.7|6310.7|6313.7|6310.7|6312|6309|0
1653363600000|2022-05-24 03:40:00|6312|6309|6312|6309|6313.7|6310.7|6312|6309|0
1653363900000|2022-05-24 03:45:00|6313.7|6310.7|6315.4|6312.4|6315.4|6312.4|6313.7|6310.7|0
1653364200000|2022-05-24 03:50:00|6315.3|6312.3|6318.7|6315.7|6318.7|6315.7|6313.6|6310.6|0
1653364500000|2022-05-24 03:55:00|6317|6314|6318.7|6315.7|6320.4|6317.4|6317|6314|0
1653364800000|2022-05-24 04:00:00|6319.5|6316.5|6320.3|6317.3|6320.3|6317.3|6318.6|6315.6|0
1653365100000|2022-05-24 04:05:00|6318.6|6315.6|6320.3|6317.3|6320.3|6317.3|6318.6|6315.6|0
1653365400000|2022-05-24 04:10:00|6320.2|6317.2|6315.2|6312.2|6320.2|6317.2|6315.2|6312.2|0
1653365700000|2022-05-24 04:15:00|6314.4|6311.4|6311.8|6308.8|6315.2|6312.2|6311.8|6308.8|0
1653366000000|2022-05-24 04:20:00|6311.9|6308.9|6312.5|6309.5|6313.5|6310.5|6311.7|6308.7|0
1653366300000|2022-05-24 04:25:00|6311.7|6308.7|6311.7|6308.7|6311.7|6308.7|6311.7|6308.7|0
1653366600000|2022-05-24 04:30:00|6310|6307|6309.9|6306.9|6310|6307|6308.3|6305.3|0
1653366900000|2022-05-24 04:35:00|6310|6307|6312.5|6309.5|6313.4|6310.4|6309.9|6306.9|0
1653367200000|2022-05-24 04:40:00|6313.4|6310.4|6311.8|6308.8|6313.4|6310.4|6311.6|6308.6|0
1653367500000|2022-05-24 04:45:00|6311.7|6308.7|6306.5|6303.5|6311.7|6308.7|6305.7|6302.7|0
1653367800000|2022-05-24 04:50:00|6305.7|6302.7|6310.3|6307.3|6310.3|6307.3|6304.8|6301.8|0
1653368100000|2022-05-24 04:55:00|6308.7|6305.7|6308.7|6305.7|6308.7|6305.7|6306.9|6303.9|0
1653368400000|2022-05-24 05:00:00|6308.6|6305.6|6308.6|6305.6|6308.7|6305.7|6303.5|6300.5|0
1653368700000|2022-05-24 05:05:00|6307.8|6304.8|6312.1|6309.1|6312.1|6309.1|6307|6304|0
1653369000000|2022-05-24 05:10:00|6313.8|6310.8|6300.4|6297.4|6313.9|6310.9|6300.4|6297.4|0
1653369300000|2022-05-24 05:15:00|6300.5|6297.5|6309.2|6306.2|6310.9|6307.9|6300.4|6297.4|0
1653369600000|2022-05-24 05:20:00|6310|6307|6308.6|6305.6|6310.9|6307.9|6307.2|6304.2|0
1653369900000|2022-05-24 05:25:00|6308.7|6305.7|6305.3|6302.3|6310.4|6307.4|6305.3|6302.3|0
1653370200000|2022-05-24 05:30:00|6305.2|6302.2|6307.1|6304.1|6307.1|6304.1|6303.6|6300.6|0
1653370500000|2022-05-24 05:35:00|6308.8|6305.8|6300.5|6297.5|6308.8|6305.8|6295.3|6292.3|0
1653370800000|2022-05-24 05:40:00|6300.4|6297.4|6295.6|6292.6|6300.5|6297.5|6295.6|6292.6|0
1653371100000|2022-05-24 05:45:00|6294.8|6291.8|6294.1|6291.1|6297.8|6294.8|6293.9|6290.9|0
1653371400000|2022-05-24 05:50:00|6292.4|6289.4|6294.1|6291.1|6294.1|6291.1|6290.7|6287.7|0
1653371700000|2022-05-24 05:55:00|6294|6291|6294.1|6291.1|6297.4|6294.4|6290.7|6287.7|0
1653372000000|2022-05-24 06:00:00|6294|6291|6303|6301|6303.8|6301.8|6289.8|6287.8|441
1653372300000|2022-05-24 06:05:00|6303.3|6301.3|6293.5|6291.5|6304|6302|6292.8|6290.8|123
1653372600000|2022-05-24 06:10:00|6294|6292|6292.5|6290.5|6295|6293|6291.8|6289.8|156
1653372900000|2022-05-24 06:15:00|6292.8|6290.8|6290.3|6288.3|6298.5|6296.5|6290.3|6288.3|136
1653373200000|2022-05-24 06:20:00|6290.8|6288.8|6293.8|6291.8|6295.8|6293.8|6287.8|6285.8|124
1653373500000|2022-05-24 06:25:00|6294|6292|6293.5|6291.5|6294|6292|6289.5|6287.5|79
1653373800000|2022-05-24 06:30:00|6293.3|6291.3|6292.3|6290.3|6294|6292|6289.5|6287.5|66
1653374100000|2022-05-24 06:35:00|6292.5|6290.5|6282.3|6280.3|6292.8|6290.8|6281|6279|447
1653374400000|2022-05-24 06:40:00|6282.5|6280.5|6283|6281|6285.3|6283.3|6280.5|6278.5|164
1653374700000|2022-05-24 06:45:00|6282.8|6280.8|6286|6284|6286.5|6284.5|6281.3|6279.3|97
1653375000000|2022-05-24 06:50:00|6285.8|6283.8|6289|6287|6292.3|6290.3|6285.8|6283.8|211
1653375300000|2022-05-24 06:55:00|6288.8|6286.8|6281|6279|6291|6289|6279.5|6277.5|488
1653375600000|2022-05-24 07:00:00|6280.5|6279.5|6289.5|6288.5|6295|6294|6280.5|6279.5|2196
1653375900000|2022-05-24 07:05:00|6290|6289|6274.5|6273.5|6290.3|6289.3|6274.5|6273.5|979
1653376200000|2022-05-24 07:10:00|6274.3|6273.3|6288|6287|6289.5|6288.5|6268.8|6267.8|797
1653376500000|2022-05-24 07:15:00|6287.8|6286.8|6283.5|6282.5|6292|6291|6280.5|6279.5|540
1653376800000|2022-05-24 07:20:00|6282.5|6281.5|6288|6287|6290|6289|6280.5|6279.5|720
1653377100000|2022-05-24 07:25:00|6288.3|6287.3|6292|6291|6292.8|6291.8|6282.5|6281.5|543
1653377400000|2022-05-24 07:30:00|6291.8|6290.8|6297.8|6296.8|6306.3|6305.3|6291|6290|602
1653377700000|2022-05-24 07:35:00|6298|6297|6275.3|6274.3|6298|6297|6270.5|6269.5|1010
1653378000000|2022-05-24 07:40:00|6274.9|6273.9|6255.6|6254.6|6277.1|6276.1|6254.4|6253.4|2309
1653378300000|2022-05-24 07:45:00|6255.1|6254.1|6245.9|6244.9|6255.6|6254.6|6245.4|6244.4|2543
1653378600000|2022-05-24 07:50:00|6245.6|6244.6|6260.4|6259.4|6260.4|6259.4|6242.4|6241.4|1821
1653378900000|2022-05-24 07:55:00|6260.1|6259.1|6270.4|6269.4|6272.6|6271.6|6257.9|6256.9|891
1653379200000|2022-05-24 08:00:00|6270.6|6269.6|6276.1|6275.1|6278.1|6277.1|6268.1|6267.1|552
1653379500000|2022-05-24 08:05:00|6275.9|6274.9|6278.1|6277.1|6278.6|6277.6|6270.1|6269.1|365
1653379800000|2022-05-24 08:10:00|6278.4|6277.4|6291.1|6290.1|6292.1|6291.1|6274.6|6273.6|583
1653380100000|2022-05-24 08:15:00|6291.4|6290.4|6280.1|6279.1|6293.1|6292.1|6276.4|6275.4|514
1653380400000|2022-05-24 08:20:00|6279.9|6278.9|6279.9|6278.9|6282.4|6281.4|6273.1|6272.1|328
1653380700000|2022-05-24 08:25:00|6280.1|6279.1|6284.1|6283.1|6285.4|6284.4|6277.6|6276.6|238
1653381000000|2022-05-24 08:30:00|6284.4|6283.4|6277.9|6276.9|6288.4|6287.4|6276.6|6275.6|221
1653381300000|2022-05-24 08:35:00|6277.6|6276.6|6281.1|6280.1|6281.6|6280.6|6272.6|6271.6|221
1653381600000|2022-05-24 08:40:00|6280.9|6279.9|6268.6|6267.6|6281.1|6280.1|6268.6|6267.6|237
1653381900000|2022-05-24 08:45:00|6268.4|6267.4|6272.6|6271.6|6274.1|6273.1|6267.1|6266.1|342
1653382200000|2022-05-24 08:50:00|6272.4|6271.4|6260.6|6259.6|6272.6|6271.6|6259.1|6258.1|402
1653382500000|2022-05-24 08:55:00|6260.9|6259.9|6265.9|6264.9|6267.1|6266.1|6260.6|6259.6|188
1653382800000|2022-05-24 09:00:00|6266.1|6265.1|6262.1|6261.1|6268.9|6267.9|6261.6|6260.6|239
1653383100000|2022-05-24 09:05:00|6262.4|6261.4|6261.9|6260.9|6264.1|6263.1|6255.6|6254.6|210
1653383400000|2022-05-24 09:10:00|6262.6|6261.6|6267.6|6266.6|6269.4|6268.4|6259.6|6258.6|188
1653383700000|2022-05-24 09:15:00|6267.9|6266.9|6266.9|6265.9|6270.6|6269.6|6265.6|6264.6|189
1653384000000|2022-05-24 09:20:00|6267.4|6266.4|6267.9|6266.9|6271.9|6270.9|6267.4|6266.4|387
1653384300000|2022-05-24 09:25:00|6267.6|6266.6|6271.1|6270.1|6273.6|6272.6|6266.1|6265.1|214
1653384600000|2022-05-24 09:30:00|6271.4|6270.4|6275.1|6274.1|6275.1|6274.1|6267.9|6266.9|195
1653384900000|2022-05-24 09:35:00|6274.9|6273.9|6278.9|6277.9|6280.1|6279.1|6272.9|6271.9|222
1653385200000|2022-05-24 09:40:00|6279.1|6278.1|6277.6|6276.6|6279.6|6278.6|6275.9|6274.9|175
1653385500000|2022-05-24 09:45:00|6277.9|6276.9|6284.6|6283.6|6285.1|6284.1|6277.4|6276.4|159
1653385800000|2022-05-24 09:50:00|6284.4|6283.4|6285.9|6284.9|6286.6|6285.6|6283.1|6282.1|118
1653386100000|2022-05-24 09:55:00|6286.1|6285.1|6290.1|6289.1|6292.1|6291.1|6286.1|6285.1|312
1653386400000|2022-05-24 10:00:00|6290.4|6289.4|6288.1|6287.1|6290.9|6289.9|6287.1|6286.1|217
1653386700000|2022-05-24 10:05:00|6288.4|6287.4|6298.1|6297.1|6298.1|6297.1|6286.9|6285.9|275
1653387000000|2022-05-24 10:10:00|6297.9|6296.9|6295.1|6294.1|6298.1|6297.1|6293.4|6292.4|198
1653387300000|2022-05-24 10:15:00|6294.9|6293.9|6298.1|6297.1|6299.6|6298.6|6294.4|6293.4|224
1653387600000|2022-05-24 10:20:00|6297.9|6296.9|6300.6|6299.6|6303.4|6302.4|6297.1|6296.1|266
1653387900000|2022-05-24 10:25:00|6300.4|6299.4|6304.1|6303.1|6304.6|6303.6|6298.4|6297.4|1982
1653388200000|2022-05-24 10:30:00|6303.9|6302.9|6301.6|6300.6|6306.6|6305.6|6301.6|6300.6|214
1653388500000|2022-05-24 10:35:00|6301.4|6300.4|6302.6|6301.6|6304.6|6303.6|6299.1|6298.1|177
1653388800000|2022-05-24 10:40:00|6302.4|6301.4|6301.1|6300.1|6304.4|6303.4|6298.9|6297.9|922
1653389100000|2022-05-24 10:45:00|6301.4|6300.4|6299.1|6298.1|6302.1|6301.1|6298.6|6297.6|120
1653389400000|2022-05-24 10:50:00|6298.9|6297.9|6298.6|6297.6|6301.6|6300.6|6297.9|6296.9|126
1653389700000|2022-05-24 10:55:00|6298.9|6297.9|6302.6|6301.6|6304.1|6303.1|6298.6|6297.6|208
1653390000000|2022-05-24 11:00:00|6303.1|6302.1|6310.6|6309.6|6312.6|6311.6|6303.1|6302.1|404
1653390300000|2022-05-24 11:05:00|6310.9|6309.9|6323.1|6322.1|6323.6|6322.6|6310.9|6309.9|277
1653390600000|2022-05-24 11:10:00|6322.9|6321.9|6317.4|6316.4|6323.4|6322.4|6315.6|6314.6|275
1653390900000|2022-05-24 11:15:00|6317.6|6316.6|6313.6|6312.6|6317.6|6316.6|6312.6|6311.6|311
1653391200000|2022-05-24 11:20:00|6313.4|6312.4|6308.1|6307.1|6315.6|6314.6|6307.1|6306.1|224
1653391500000|2022-05-24 11:25:00|6307.9|6306.9|6312.6|6311.6|6313.4|6312.4|6306.9|6305.9|218
1653391800000|2022-05-24 11:30:00|6312.4|6311.4|6314.1|6313.1|6315.1|6314.1|6311.1|6310.1|124
1653392100000|2022-05-24 11:35:00|6313.9|6312.9|6304.1|6303.1|6315.1|6314.1|6298.6|6297.6|786
1653392400000|2022-05-24 11:40:00|6304.5|6303.5|6306|6305|6307|6306|6300|6299|177
1653392700000|2022-05-24 11:45:00|6305.8|6304.8|6303.5|6302.5|6307.5|6306.5|6302.5|6301.5|263
1653393000000|2022-05-24 11:50:00|6303.3|6302.3|6300|6299|6304|6303|6299|6298|201
1653393300000|2022-05-24 11:55:00|6299.8|6298.8|6301.5|6300.5|6302.5|6301.5|6296.8|6295.8|177
1653393600000|2022-05-24 12:00:00|6301.8|6300.8|6306.3|6305.3|6307|6306|6300|6299|189
1653393900000|2022-05-24 12:05:00|6306.5|6305.5|6297.5|6296.5|6306.5|6305.5|6297.5|6296.5|164
1653394200000|2022-05-24 12:10:00|6297.8|6296.8|6301|6300|6302.5|6301.5|6297.5|6296.5|116
1653394500000|2022-05-24 12:15:00|6300.8|6299.8|6302.3|6301.3|6303.8|6302.8|6300.5|6299.5|105
1653394800000|2022-05-24 12:20:00|6303|6302|6299.5|6298.5|6303|6302|6298.5|6297.5|137
1653395100000|2022-05-24 12:25:00|6299.8|6298.8|6305.5|6304.5|6307|6306|6298.8|6297.8|139
1653395400000|2022-05-24 12:30:00|6305.8|6304.8|6305.8|6304.8|6308.8|6307.8|6302.5|6301.5|281
1653395700000|2022-05-24 12:35:00|6305.5|6304.5|6308|6307|6309.5|6308.5|6303.5|6302.5|245
1653396000000|2022-05-24 12:40:00|6308.3|6307.3|6309|6308|6309.8|6308.8|6306.5|6305.5|145
1653396300000|2022-05-24 12:45:00|6309.3|6308.3|6305.5|6304.5|6309.8|6308.8|6304|6303|247
1653396600000|2022-05-24 12:50:00|6305.8|6304.8|6303.5|6302.5|6307.8|6306.8|6302.8|6301.8|335
1653396900000|2022-05-24 12:55:00|6303.3|6302.3|6302|6301|6303.8|6302.8|6300.3|6299.3|188
1653397200000|2022-05-24 13:00:00|6302.5|6301.5|6297.8|6296.8|6302.5|6301.5|6296.8|6295.8|298
1653397500000|2022-05-24 13:05:00|6298|6297|6295.5|6294.5|6298.5|6297.5|6294.8|6293.8|218
1653397800000|2022-05-24 13:10:00|6295.3|6294.3|6296.5|6295.5|6297.3|6296.3|6294.3|6293.3|227
1653398100000|2022-05-24 13:15:00|6296.8|6295.8|6298|6297|6299.3|6298.3|6295.8|6294.8|222
1653398400000|2022-05-24 13:20:00|6298.3|6297.3|6296.8|6295.8|6300.5|6299.5|6295.8|6294.8|260
1653398700000|2022-05-24 13:25:00|6296.3|6295.3|6293.5|6292.5|6297.5|6296.5|6292.5|6291.5|399
1653399000000|2022-05-24 13:30:00|6293.3|6292.3|6289.8|6288.8|6300.5|6299.5|6287|6286|742
1653399300000|2022-05-24 13:35:00|6289.5|6288.5|6280|6279|6291.3|6290.3|6279.8|6278.8|664
1653399600000|2022-05-24 13:40:00|6279.8|6278.8|6287|6286|6287.5|6286.5|6278.5|6277.5|430
1653399900000|2022-05-24 13:45:00|6286.8|6285.8|6285|6284|6291|6290|6281.8|6280.8|686
1653400200000|2022-05-24 13:50:00|6284.8|6283.8|6289.8|6288.8|6294.8|6293.8|6283.3|6282.3|501
1653400500000|2022-05-24 13:55:00|6289.5|6288.5|6287.5|6286.5|6292.8|6291.8|6285.8|6284.8|540
1653400800000|2022-05-24 14:00:00|6287.3|6286.3|6269.5|6268.5|6287.5|6286.5|6262|6261|1006
1653401100000|2022-05-24 14:05:00|6269.8|6268.8|6268|6267|6276|6275|6267|6266|826
1653401400000|2022-05-24 14:10:00|6267.8|6266.8|6260.8|6259.8|6272.3|6271.3|6259.8|6258.8|715
1653401700000|2022-05-24 14:15:00|6260.5|6259.5|6258.5|6257.5|6262.5|6261.5|6253.5|6252.5|671
1653402000000|2022-05-24 14:20:00|6258.3|6257.3|6264.3|6263.3|6272.3|6271.3|6257.8|6256.8|1144
1653402300000|2022-05-24 14:25:00|6264|6263|6273|6272|6274.5|6273.5|6260.3|6259.3|3246
1653402600000|2022-05-24 14:30:00|6272.8|6271.8|6264|6263|6272.8|6271.8|6264|6263|465
1653402900000|2022-05-24 14:35:00|6263.5|6262.5|6265.5|6264.5|6270|6269|6261.3|6260.3|462
1653403200000|2022-05-24 14:40:00|6265.3|6264.3|6264.5|6263.5|6271.5|6270.5|6259.5|6258.5|463
1653403500000|2022-05-24 14:45:00|6264.3|6263.3|6254.5|6253.5|6269.3|6268.3|6254.5|6253.5|563
1653403800000|2022-05-24 14:50:00|6254.3|6253.3|6256.5|6255.5|6257.8|6256.8|6251.3|6250.3|690
1653404100000|2022-05-24 14:55:00|6256.8|6255.8|6262.3|6261.3|6264.3|6263.3|6254.8|6253.8|633
1653404400000|2022-05-24 15:00:00|6262|6261|6267|6266|6269|6268|6258.8|6257.8|635
1653404700000|2022-05-24 15:05:00|6266.8|6265.8|6265.8|6264.8|6271.3|6270.3|6262|6261|614
1653405000000|2022-05-24 15:10:00|6265.5|6264.5|6264.5|6263.5|6268.8|6267.8|6262.5|6261.5|523
1653405300000|2022-05-24 15:15:00|6264.3|6263.3|6256|6255|6271|6270|6255.8|6254.8|617
1653405600000|2022-05-24 15:20:00|6256.3|6255.3|6257|6256|6259.3|6258.3|6249.8|6248.8|706
1653405900000|2022-05-24 15:25:00|6257.3|6256.3|6259.3|6258.3|6260.5|6259.5|6251.8|6250.8|1588
1653406200000|2022-05-24 15:30:00|6254|6252|6250.2|6248.2|6256.2|6254.2|6243.2|6241.2|4459
1653406500000|2022-05-24 15:35:00|6250.5|6248.5|6246.2|6244.2|6254.5|6252.5|6239.5|6237.5|2162
1653406800000|2022-05-24 15:40:00|6246|6244|6259.5|6257.5|6260.7|6258.7|6245.2|6243.2|475
1653407100000|2022-05-24 15:45:00|6259|6257|6269|6267|6269|6267|6258.5|6256.5|1339
1653407400000|2022-05-24 15:50:00|6269.2|6267.2|6260.2|6258.2|6270|6268|6259|6257|173
1653407700000|2022-05-24 15:55:00|6260|6258|6259.7|6257.7|6267.7|6265.7|6258.7|6256.7|202
1653408000000|2022-05-24 16:00:00|6259.2|6257.2|6261.2|6259.2|6263.2|6261.2|6254.7|6252.7|196
1653408300000|2022-05-24 16:05:00|6261.5|6259.5|6267.7|6265.7|6268.7|6266.7|6256.7|6254.7|114
1653408600000|2022-05-24 16:10:00|6267.5|6265.5|6272.7|6270.7|6272.7|6270.7|6264.7|6262.7|197
1653408900000|2022-05-24 16:15:00|6272.5|6270.5|6270|6268|6282.5|6280.5|6269.5|6267.5|446
1653409200000|2022-05-24 16:20:00|6269.7|6267.7|6264.2|6262.2|6269.7|6267.7|6262|6260|163
1653409500000|2022-05-24 16:25:00|6264.5|6262.5|6263.2|6261.2|6268.2|6266.2|6262.2|6260.2|121
1653409800000|2022-05-24 16:30:00|6263|6261|6258.7|6256.7|6266.7|6264.7|6257.7|6255.7|87
1653410100000|2022-05-24 16:35:00|6259|6257|6253.7|6251.7|6259.7|6257.7|6251.7|6249.7|120
1653410400000|2022-05-24 16:40:00|6254|6252|6251.5|6249.5|6255.7|6253.7|6251.5|6249.5|104
1653410700000|2022-05-24 16:45:00|6251|6249|6255.2|6253.2|6255.7|6253.7|6249.5|6247.5|74
1653411000000|2022-05-24 16:50:00|6255.5|6253.5|6257.7|6255.7|6258.7|6256.7|6253|6251|92
1653411300000|2022-05-24 16:55:00|6258|6256|6264.5|6262.5|6269.2|6267.2|6258|6256|287
1653411600000|2022-05-24 17:00:00|6264|6262|6250|6248|6264.5|6262.5|6250|6248|106
1653411900000|2022-05-24 17:05:00|6250.2|6248.2|6253.2|6251.2|6257.2|6255.2|6250.2|6248.2|170
1653412200000|2022-05-24 17:10:00|6253|6251|6252.7|6250.7|6256.2|6254.2|6251|6249|144
1653412500000|2022-05-24 17:15:00|6252.5|6250.5|6254.2|6252.2|6258|6256|6249.2|6247.2|63
1653412800000|2022-05-24 17:20:00|6254|6252|6252|6250|6254.7|6252.7|6248.5|6246.5|90
1653413100000|2022-05-24 17:25:00|6251.7|6249.7|6259.7|6257.7|6261.5|6259.5|6250.5|6248.5|76
1653413400000|2022-05-24 17:30:00|6259.5|6257.5|6255.5|6253.5|6259.5|6257.5|6252|6250|25
1653413700000|2022-05-24 17:35:00|6255.2|6253.2|6265.5|6263.5|6266.7|6264.7|6255|6253|16
1653414000000|2022-05-24 17:40:00|6265.7|6263.7|6271.2|6269.2|6275.5|6273.5|6265.5|6263.5|169
1653414300000|2022-05-24 17:45:00|6271.5|6269.5|6275.2|6273.2|6277.7|6275.7|6270|6268|134
1653414600000|2022-05-24 17:50:00|6275|6273|6276.2|6274.2|6278|6276|6272.2|6270.2|76
1653414900000|2022-05-24 17:55:00|6276.5|6274.5|6274|6272|6279.7|6277.7|6271.5|6269.5|26
1653415200000|2022-05-24 18:00:00|6274.2|6272.2|6267.5|6265.5|6275.7|6273.7|6267.2|6265.2|54
1653415500000|2022-05-24 18:05:00|6267.7|6265.7|6280|6278|6283.2|6281.2|6267.5|6265.5|110
1653415800000|2022-05-24 18:10:00|6280.2|6278.2|6283.7|6281.7|6290.7|6288.7|6278.5|6276.5|153
1653416100000|2022-05-24 18:15:00|6284|6282|6274.5|6272.5|6284.7|6282.7|6272.5|6270.5|62
1653416400000|2022-05-24 18:20:00|6274.2|6272.2|6280.2|6278.2|6280.7|6278.7|6270|6268|85
1653416700000|2022-05-24 18:25:00|6280.5|6278.5|6276.2|6274.2|6284.2|6282.2|6276.2|6274.2|43
1653417000000|2022-05-24 18:30:00|6276|6274|6282.7|6280.7|6283.5|6281.5|6273.2|6271.2|83
1653417300000|2022-05-24 18:35:00|6283|6281|6286.5|6284.5|6287.7|6285.7|6279.7|6277.7|79
1653417600000|2022-05-24 18:40:00|6286|6284|6272|6270|6287.2|6285.2|6271.7|6269.7|62
1653417900000|2022-05-24 18:45:00|6272.2|6270.2|6262.5|6260.5|6272.7|6270.7|6260.5|6258.5|133
1653418200000|2022-05-24 18:50:00|6262.2|6260.2|6260|6258|6263.7|6261.7|6258.5|6256.5|85
1653418500000|2022-05-24 18:55:00|6260.2|6258.2|6264.7|6262.7|6266.2|6264.2|6256.2|6254.2|251
1653418800000|2022-05-24 19:00:00|6264.5|6262.5|6272|6270|6274.7|6272.7|6263|6261|141
1653419100000|2022-05-24 19:05:00|6271.7|6269.7|6272.7|6270.7|6278.2|6276.2|6271.2|6269.2|61
1653419400000|2022-05-24 19:10:00|6273|6271|6276.5|6274.5|6279.2|6277.2|6272.2|6270.2|104
1653419700000|2022-05-24 19:15:00|6276.7|6274.7|6272.7|6270.7|6280|6278|6271|6269|100
1653420000000|2022-05-24 19:20:00|6273|6271|6277|6275|6280|6278|6266.7|6264.7|88
1653420300000|2022-05-24 19:25:00|6276.7|6274.7|6282.5|6280.5|6284|6282|6274.2|6272.2|124
1653420600000|2022-05-24 19:30:00|6283|6281|6284.7|6282.7|6285.2|6283.2|6280.2|6278.2|157
1653420900000|2022-05-24 19:35:00|6285|6283|6301.2|6299.2|6307.2|6305.2|6285|6283|500
1653421200000|2022-05-24 19:40:00|6302.2|6300.2|6298.7|6296.7|6306.5|6304.5|6297|6295|105
1653421500000|2022-05-24 19:45:00|6298|6296|6301.2|6299.2|6307.2|6305.2|6297.2|6295.2|205
1653421800000|2022-05-24 19:50:00|6303.7|6301.7|6287.5|6285.5|6303.7|6301.7|6286.2|6284.2|446
1653422100000|2022-05-24 19:55:00|6287.2|6285.2|6289.7|6287.7|6292.2|6290.2|6285.5|6283.5|293
1653422400000|2022-05-24 20:00:00|6293.2|6289.2|6302.6|6298.6|6307.1|6303.1|6293.2|6289.2|0
1653422700000|2022-05-24 20:05:00|6302.2|6298.2|6300|6296|6302.2|6298.2|6297.7|6293.7|0
1653423000000|2022-05-24 20:10:00|6299.8|6295.8|6301.7|6297.7|6302.3|6298.3|6297.9|6293.9|0
1653423300000|2022-05-24 20:15:00|6301.2|6297.2|6300.7|6296.7|6303.3|6299.3|6300|6296|0
1653423600000|2022-05-24 20:20:00|6300.3|6296.3|6292.8|6288.8|6300.7|6296.7|6290.4|6286.4|0
1653423900000|2022-05-24 20:25:00|6292.6|6288.6|6295.8|6291.8|6296.2|6292.2|6291.9|6287.9|0
1653424200000|2022-05-24 20:30:00|6296.2|6292.2|6295.9|6291.9|6296.9|6292.9|6295.2|6291.2|0
1653424500000|2022-05-24 20:35:00|6296.2|6292.2|6296.6|6292.6|6297.4|6293.4|6295.9|6291.9|0
1653424800000|2022-05-24 20:40:00|6297.4|6293.4|6297.6|6293.6|6298.6|6294.6|6296.4|6292.4|0
1653425100000|2022-05-24 20:45:00|6297.9|6293.9|6301.3|6297.3|6302|6298|6297.6|6293.6|0
1653425400000|2022-05-24 20:50:00|6301.7|6297.7|6303|6299|6303|6299|6301.3|6297.3|0
1653425700000|2022-05-24 20:55:00|6302.7|6298.7|6304.9|6300.9|6307.2|6303.2|6302.7|6298.7|0
1653426000000|2022-05-24 21:00:00|6303.9|6299.9|6304.9|6300.9|6305.1|6301.1|6303.9|6299.9|0
1653426300000|2022-05-24 21:05:00|6304.4|6300.4|6304.3|6300.3|6304.4|6300.4|6303.6|6299.6|0
1653426600000|2022-05-24 21:10:00|6304|6300|6304|6300|6304.5|6300.5|6303.8|6299.8|0
1653426900000|2022-05-24 21:15:00|6304.3|6300.3|6305|6301|6305.5|6301.5|6303.8|6299.8|0
1653427200000|2022-05-24 21:20:00|6304.8|6300.8|6304.4|6300.4|6304.8|6300.8|6303.6|6299.6|0
1653427500000|2022-05-24 21:25:00|6304.3|6300.3|6304.4|6300.4|6304.8|6300.8|6304.1|6300.1|0
1653427800000|2022-05-24 21:30:00|6303.6|6299.6|6304.1|6300.1|6304.3|6300.3|6303.6|6299.6|0
1653428100000|2022-05-24 21:35:00|6304.4|6300.4|6304.4|6300.4|6304.6|6300.6|6304.4|6300.4|0
1653428400000|2022-05-24 21:40:00|6304.6|6300.6|6304.5|6300.5|6304.7|6300.7|6304.5|6300.5|0
1653428700000|2022-05-24 21:45:00|6304.3|6300.3|6303.2|6299.2|6304.3|6300.3|6303.2|6299.2|0
1653429000000|2022-05-24 21:50:00|6303.7|6299.7|6304.7|6300.7|6304.7|6300.7|6303.7|6299.7|0
1653429300000|2022-05-24 21:55:00|6304.6|6300.6|6304.2|6300.2|6304.7|6300.7|6304|6300|0
1653429600000|2022-05-24 22:00:00|6304|6300|6307.1|6303.1|6308.5|6304.5|6304|6300|0
1653429900000|2022-05-24 22:05:00|6307|6303|6307.6|6303.6|6308.5|6304.5|6306.1|6302.1|0
1653430200000|2022-05-24 22:10:00|6307.7|6303.7|6310.6|6306.6|6314.5|6310.5|6307.6|6303.6|0
1653430500000|2022-05-24 22:15:00|6310.8|6306.8|6312.5|6308.5|6314.1|6310.1|6310.5|6306.5|0
1653430800000|2022-05-24 22:20:00|6312.2|6308.2|6310.2|6306.2|6312.5|6308.5|6307.2|6303.2|0
1653431100000|2022-05-24 22:25:00|6310.3|6306.3|6309.8|6305.8|6311.9|6307.9|6309.5|6305.5|0
1653431400000|2022-05-24 22:30:00|6310.1|6306.1|6311.8|6307.8|6311.8|6307.8|6308.4|6304.4|0
1653431700000|2022-05-24 22:35:00|6311.9|6307.9|6312.3|6308.3|6314.1|6310.1|6311.8|6307.8|0
1653432000000|2022-05-24 22:40:00|6311.8|6307.8|6305.2|6301.2|6312.7|6308.7|6304.9|6300.9|0
1653432300000|2022-05-24 22:45:00|6304.9|6300.9|6304.5|6300.5|6305.2|6301.2|6303.1|6299.1|0
1653432600000|2022-05-24 22:50:00|6304.7|6300.7|6303|6299|6304.7|6300.7|6302.2|6298.2|0
1653432900000|2022-05-24 22:55:00|6302.7|6298.7|6305.7|6301.7|6306.6|6302.6|6302.5|6298.5|0
1653433200000|2022-05-24 23:00:00|6306.6|6302.6|6306.7|6302.7|6307.2|6303.2|6305.7|6301.7|0
1653433500000|2022-05-24 23:05:00|6307.2|6303.2|6309.6|6305.6|6310.6|6306.6|6307.2|6303.2|0
1653433800000|2022-05-24 23:10:00|6309.4|6305.4|6311.6|6307.6|6312|6308|6309.3|6305.3|0
1653434100000|2022-05-24 23:15:00|6311.5|6307.5|6308.3|6305.3|6311.5|6308.1|6308|6305|0
1653434400000|2022-05-24 23:20:00|6308.7|6305.7|6308.6|6305.6|6309|6306|6308.3|6305.3|0
1653434700000|2022-05-24 23:25:00|6309|6306|6306.6|6303.6|6309.7|6306.7|6306.2|6303.2|0
1653435000000|2022-05-24 23:30:00|6306.9|6303.9|6306.8|6303.8|6309|6306|6306.8|6303.8|0
1653435300000|2022-05-24 23:35:00|6307.1|6304.1|6305.3|6302.3|6307.1|6304.1|6304.9|6301.9|0
1653435600000|2022-05-24 23:40:00|6305.1|6302.1|6303.4|6300.4|6305.3|6302.3|6303.4|6300.4|0
1653435900000|2022-05-24 23:45:00|6303.1|6300.1|6300.5|6297.5|6303.1|6300.1|6300.1|6297.1|0
1653436200000|2022-05-24 23:50:00|6300.7|6297.7|6299.2|6296.2|6301.3|6298.3|6299.2|6296.2|0
1653436500000|2022-05-24 23:55:00|6299|6296|6301.7|6298.7|6302.1|6299.1|6298.5|6295.5|0
1653436800000|2022-05-25 00:00:00|6301.4|6298.4|6297.1|6294.1|6301.4|6298.4|6296.2|6293.2|0
1653437100000|2022-05-25 00:05:00|6297|6294|6298.5|6295.5|6299.5|6296.5|6295.8|6292.8|0
1653437400000|2022-05-25 00:10:00|6298.4|6295.4|6297.4|6294.4|6299|6296|6293.1|6290.1|0
1653437700000|2022-05-25 00:15:00|6297.2|6294.2|6284.3|6281.3|6297.2|6294.2|6279.1|6276.1|0
1653438000000|2022-05-25 00:20:00|6283.4|6280.4|6286.8|6283.8|6287.7|6284.7|6280.9|6277.9|0
1653438300000|2022-05-25 00:25:00|6286.9|6283.9|6291.9|6288.9|6291.9|6288.9|6280|6277|0
1653438600000|2022-05-25 00:30:00|6291.1|6288.1|6290.3|6287.3|6293.6|6290.6|6287.7|6284.7|0
1653438900000|2022-05-25 00:35:00|6290.4|6287.4|6290.4|6287.4|6292.1|6289.1|6288.7|6285.7|0
1653439200000|2022-05-25 00:40:00|6292.1|6289.1|6294.6|6291.6|6294.6|6291.6|6291.2|6288.2|0
1653439500000|2022-05-25 00:45:00|6293.8|6290.8|6293.7|6290.7|6297.2|6294.2|6292.9|6289.9|0
1653439800000|2022-05-25 00:50:00|6294.6|6291.6|6294.5|6291.5|6298|6295|6292.8|6289.8|0
1653440100000|2022-05-25 00:55:00|6294.6|6291.6|6294.5|6291.5|6296.3|6293.3|6293.7|6290.7|0
1653440400000|2022-05-25 01:00:00|6292.9|6289.9|6298.6|6295.6|6298.6|6295.6|6292.8|6289.8|0
1653440700000|2022-05-25 01:05:00|6299.4|6296.4|6300.2|6297.2|6300.3|6297.3|6295.1|6292.1|0
1653441000000|2022-05-25 01:10:00|6300.3|6297.3|6300.2|6297.2|6302|6299|6296.8|6293.8|0
1653441300000|2022-05-25 01:15:00|6301.1|6298.1|6301.9|6298.9|6305.3|6302.3|6300.2|6297.2|0
1653441600000|2022-05-25 01:20:00|6302|6299|6300.2|6297.2|6303.6|6300.6|6296.8|6293.8|0
1653441900000|2022-05-25 01:25:00|6298.5|6295.5|6298.5|6295.5|6301.9|6298.9|6296.8|6293.8|0
1653442200000|2022-05-25 01:30:00|6297.6|6294.6|6300.8|6297.8|6300.8|6297.8|6297.4|6294.4|0
1653442500000|2022-05-25 01:35:00|6300|6297|6302.6|6299.6|6302.6|6299.6|6297.4|6294.4|0
1653442800000|2022-05-25 01:40:00|6302.5|6299.5|6300.8|6297.8|6302.6|6299.6|6300.8|6297.8|0
1653443100000|2022-05-25 01:45:00|6300.9|6297.9|6302.6|6299.6|6304.3|6301.3|6300.8|6297.8|0
1653443400000|2022-05-25 01:50:00|6300.9|6297.9|6300.9|6297.9|6302.6|6299.6|6299.2|6296.2|0
1653443700000|2022-05-25 01:55:00|6300.8|6297.8|6300.9|6297.9|6300.9|6297.9|6297.5|6294.5|0
1653444000000|2022-05-25 02:00:00|6301|6298|6307.8|6304.8|6309.5|6306.5|6300.9|6297.9|0
1653444300000|2022-05-25 02:05:00|6308.7|6305.7|6306.1|6303.1|6309.5|6306.5|6304.4|6301.4|0
1653444600000|2022-05-25 02:10:00|6305.3|6302.3|6304.4|6301.4|6306.1|6303.1|6302.7|6299.7|0
1653444900000|2022-05-25 02:15:00|6302.7|6299.7|6302.7|6299.7|6307.8|6304.8|6302.7|6299.7|0
1653445200000|2022-05-25 02:20:00|6304.4|6301.4|6304.4|6301.4|6306.1|6303.1|6302.7|6299.7|0
1653445500000|2022-05-25 02:25:00|6306.1|6303.1|6300.4|6297.4|6306.1|6303.1|6300.4|6297.4|0
1653445800000|2022-05-25 02:30:00|6301.2|6298.2|6298.6|6295.6|6302.1|6299.1|6296.9|6293.9|0
1653446100000|2022-05-25 02:35:00|6298.7|6295.7|6300.3|6297.3|6300.3|6297.3|6298.6|6295.6|0
1653446400000|2022-05-25 02:40:00|6298.6|6295.6|6296.9|6293.9|6300.3|6297.3|6296.9|6293.9|0
1653446700000|2022-05-25 02:45:00|6295.2|6292.2|6302|6299|6302|6299|6295.2|6292.2|0
1653447000000|2022-05-25 02:50:00|6303.7|6300.7|6302|6299|6303.7|6300.7|6301.1|6298.1|0
1653447300000|2022-05-25 02:55:00|6301.9|6298.9|6301.9|6298.9|6303.7|6300.7|6301.1|6298.1|0
1653447600000|2022-05-25 03:00:00|6302|6299|6304.5|6301.5|6305.4|6302.4|6301.9|6298.9|0
1653447900000|2022-05-25 03:05:00|6305.4|6302.4|6302.8|6299.8|6305.4|6302.4|6302|6299|0
1653448200000|2022-05-25 03:10:00|6303.7|6300.7|6307.9|6304.9|6308|6305|6302.8|6299.8|0
1653448500000|2022-05-25 03:15:00|6308|6305|6305.4|6302.4|6308.8|6305.8|6304.8|6301.8|0
1653448800000|2022-05-25 03:20:00|6304.6|6301.6|6305.4|6302.4|6305.4|6302.4|6302|6299|0
1653449100000|2022-05-25 03:25:00|6304.6|6301.6|6305.4|6302.4|6305.5|6302.5|6303.7|6300.7|0
1653449400000|2022-05-25 03:30:00|6307.1|6304.1|6310.5|6307.5|6310.6|6307.6|6305.4|6302.4|0
1653449700000|2022-05-25 03:35:00|6309.7|6306.7|6312.1|6309.1|6312.2|6309.2|6308.9|6305.9|0
1653450000000|2022-05-25 03:40:00|6312.2|6309.2|6315.6|6312.6|6315.6|6312.6|6312.1|6309.1|0
1653450300000|2022-05-25 03:45:00|6315.5|6312.5|6315.5|6312.5|6315.5|6312.5|6313.8|6310.8|0
1653450600000|2022-05-25 03:50:00|6314.6|6311.6|6315.3|6312.3|6315.5|6312.5|6313.6|6310.6|0
1653450900000|2022-05-25 03:55:00|6313.6|6310.6|6317.8|6314.8|6320.4|6317.4|6313.6|6310.6|0
1653451200000|2022-05-25 04:00:00|6318.6|6315.6|6315.2|6312.2|6318.6|6315.6|6315.2|6312.2|0
1653451500000|2022-05-25 04:05:00|6316.9|6313.9|6315.2|6312.2|6316.9|6313.9|6315.2|6312.2|0
1653451800000|2022-05-25 04:10:00|6314.3|6311.3|6311.7|6308.7|6314.3|6311.3|6311.7|6308.7|0
1653452100000|2022-05-25 04:15:00|6312.6|6309.6|6311.7|6308.7|6313.4|6310.4|6311.7|6308.7|0
1653452400000|2022-05-25 04:20:00|6311.8|6308.8|6313.4|6310.4|6313.5|6310.5|6311.7|6308.7|0
1653452700000|2022-05-25 04:25:00|6312.6|6309.6|6312.9|6309.9|6313.4|6310.4|6311.7|6308.7|0
1653453000000|2022-05-25 04:30:00|6313|6310|6312.8|6309.8|6314.6|6311.6|6312.8|6309.8|0
1653453300000|2022-05-25 04:35:00|6312.7|6309.7|6312.7|6309.7|6312.8|6309.8|6311.1|6308.1|0
1653453600000|2022-05-25 04:40:00|6311.9|6308.9|6311.1|6308.1|6312.7|6309.7|6311.1|6308.1|0
1653453900000|2022-05-25 04:45:00|6312.8|6309.8|6307.6|6304.6|6312.8|6309.8|6305.9|6302.9|0
1653454200000|2022-05-25 04:50:00|6307.7|6304.7|6309.3|6306.3|6309.3|6306.3|6307.7|6304.7|0
1653454500000|2022-05-25 04:55:00|6309.4|6306.4|6309.2|6306.2|6311|6308|6309.2|6306.2|0
1653454800000|2022-05-25 05:00:00|6307.6|6304.6|6309.2|6306.2|6312.6|6309.6|6307.6|6304.6|0
1653455100000|2022-05-25 05:05:00|6308.4|6305.4|6309.3|6306.3|6309.3|6306.3|6307.6|6304.6|0
1653455400000|2022-05-25 05:10:00|6309.2|6306.2|6312.7|6309.7|6312.7|6309.7|6309.2|6306.2|0
1653455700000|2022-05-25 05:15:00|6311.9|6308.9|6311.1|6308.1|6312.8|6309.8|6309.3|6306.3|0
1653456000000|2022-05-25 05:20:00|6311|6308|6309.7|6306.7|6312.3|6309.3|6308.9|6305.9|0
1653456300000|2022-05-25 05:25:00|6308.9|6305.9|6306.7|6303.7|6308.9|6305.9|6306.7|6303.7|0
1653456600000|2022-05-25 05:30:00|6306.6|6303.6|6302.3|6299.3|6306.6|6303.6|6301.5|6298.5|0
1653456900000|2022-05-25 05:35:00|6302.4|6299.4|6301.6|6298.6|6303.2|6300.2|6299.8|6296.8|0
1653457200000|2022-05-25 05:40:00|6300.8|6297.8|6299.9|6296.9|6301.6|6298.6|6298.2|6295.2|0
1653457500000|2022-05-25 05:45:00|6300.8|6297.8|6298.2|6295.2|6302.5|6299.5|6298.2|6295.2|0
1653457800000|2022-05-25 05:50:00|6298.3|6295.3|6301.6|6298.6|6301.6|6298.6|6298.2|6295.2|0
1653458100000|2022-05-25 05:55:00|6300.7|6297.7|6301.6|6298.6|6301.6|6298.6|6299.9|6296.9|0
1653458400000|2022-05-25 06:00:00|6302.1|6298.1|6299.7|6297.7|6310.2|6308.2|6297.7|6295.7|390
1653458700000|2022-05-25 06:05:00|6299.2|6297.2|6298.5|6296.5|6303.2|6301.2|6297.7|6295.7|226
1653459000000|2022-05-25 06:10:00|6298.7|6296.7|6294.2|6292.2|6301|6299|6294|6292|114
1653459300000|2022-05-25 06:15:00|6294.5|6292.5|6289.5|6287.5|6294.5|6292.5|6285|6283|194
1653459600000|2022-05-25 06:20:00|6289.2|6287.2|6292.2|6290.2|6292.7|6290.7|6288|6286|94
1653459900000|2022-05-25 06:25:00|6292.5|6290.5|6292.7|6290.7|6294.5|6292.5|6291|6289|115
1653460200000|2022-05-25 06:30:00|6293.2|6291.2|6295.5|6293.5|6296|6294|6291|6289|122
1653460500000|2022-05-25 06:35:00|6295.7|6293.7|6301.5|6299.5|6302.5|6300.5|6295.7|6293.7|111
1653460800000|2022-05-25 06:40:00|6301.2|6299.2|6304.5|6302.5|6306|6304|6301.2|6299.2|100
1653461100000|2022-05-25 06:45:00|6304.7|6302.7|6307.5|6305.5|6308.2|6306.2|6300.2|6298.2|144
1653461400000|2022-05-25 06:50:00|6307.7|6305.7|6307.2|6305.2|6310|6308|6305|6303|143
1653461700000|2022-05-25 06:55:00|6307.5|6305.5|6307.7|6305.7|6310.2|6308.2|6305|6303|263
1653462000000|2022-05-25 07:00:00|6307.2|6306.2|6287.2|6286.2|6307.7|6306.7|6283.5|6282.5|2176
1653462300000|2022-05-25 07:05:00|6287|6286|6296.2|6295.2|6301.5|6300.5|6286.7|6285.7|1028
1653462600000|2022-05-25 07:10:00|6296|6295|6290.5|6289.5|6297.2|6296.2|6286.2|6285.2|697
1653462900000|2022-05-25 07:15:00|6291|6290|6289.5|6288.5|6297.5|6296.5|6287.2|6286.2|493
1653463200000|2022-05-25 07:20:00|6289.7|6288.7|6288.7|6287.7|6290.5|6289.5|6277|6276|645
1653463500000|2022-05-25 07:25:00|6288.5|6287.5|6279.5|6278.5|6289.5|6288.5|6277.5|6276.5|528
1653463800000|2022-05-25 07:30:00|6278.7|6277.7|6273|6272|6281|6280|6270.7|6269.7|622
1653464100000|2022-05-25 07:35:00|6273.2|6272.2|6267.7|6266.7|6276.2|6275.2|6265.2|6264.2|488
1653464400000|2022-05-25 07:40:00|6267.4|6266.4|6268.9|6267.9|6274.7|6273.7|6267.4|6266.4|361
1653464700000|2022-05-25 07:45:00|6268.7|6267.7|6272.9|6271.9|6274.9|6273.9|6264.9|6263.9|396
1653465000000|2022-05-25 07:50:00|6272.7|6271.7|6272.4|6271.4|6276.2|6275.2|6269.7|6268.7|413
1653465300000|2022-05-25 07:55:00|6272.2|6271.2|6271.9|6270.9|6275.9|6274.9|6270.7|6269.7|220
1653465600000|2022-05-25 08:00:00|6271.7|6270.7|6269.2|6268.2|6274.4|6273.4|6263.4|6262.4|402
1653465900000|2022-05-25 08:05:00|6268.9|6267.9|6253.2|6252.2|6270.4|6269.4|6253.2|6252.2|465
1653466200000|2022-05-25 08:10:00|6253.4|6252.4|6258.2|6257.2|6259.7|6258.7|6251.7|6250.7|536
1653466500000|2022-05-25 08:15:00|6257.9|6256.9|6254.4|6253.4|6257.9|6256.9|6248.7|6247.7|287
1653466800000|2022-05-25 08:20:00|6254.2|6253.2|6256.9|6255.9|6258.4|6257.4|6252.9|6251.9|240
1653467100000|2022-05-25 08:25:00|6257.2|6256.2|6261.7|6260.7|6261.9|6260.9|6257.2|6256.2|316
1653467400000|2022-05-25 08:30:00|6261.4|6260.4|6265.7|6264.7|6267.2|6266.2|6260.9|6259.9|173
1653467700000|2022-05-25 08:35:00|6265.9|6264.9|6267.9|6266.9|6272.2|6271.2|6264.4|6263.4|192
1653468000000|2022-05-25 08:40:00|6268.2|6267.2|6270.9|6269.9|6273.2|6272.2|6267.9|6266.9|157
1653468300000|2022-05-25 08:45:00|6270.7|6269.7|6265.9|6264.9|6271.9|6270.9|6265.7|6264.7|194
1653468600000|2022-05-25 08:50:00|6265.7|6264.7|6266.7|6265.7|6269.4|6268.4|6262.4|6261.4|156
1653468900000|2022-05-25 08:55:00|6266.4|6265.4|6261.9|6260.9|6268.4|6267.4|6259.9|6258.9|165
1653469200000|2022-05-25 09:00:00|6261.7|6260.7|6255.2|6254.2|6263.2|6262.2|6254.9|6253.9|178
1653469500000|2022-05-25 09:05:00|6255.4|6254.4|6252.9|6251.9|6260.9|6259.9|6252.4|6251.4|212
1653469800000|2022-05-25 09:10:00|6253.2|6252.2|6244.4|6243.4|6254.9|6253.9|6244.4|6243.4|430
1653470100000|2022-05-25 09:15:00|6244.2|6243.2|6251.7|6250.7|6253.9|6252.9|6242.9|6241.9|346
1653470400000|2022-05-25 09:20:00|6251.9|6250.9|6252.9|6251.9|6254.4|6253.4|6250.7|6249.7|195
1653470700000|2022-05-25 09:25:00|6253.2|6252.2|6254.9|6253.9|6256.4|6255.4|6249.4|6248.4|142
1653471000000|2022-05-25 09:30:00|6254.7|6253.7|6260.4|6259.4|6260.9|6259.9|6252.9|6251.9|147
1653471300000|2022-05-25 09:35:00|6260.2|6259.2|6260.4|6259.4|6263.4|6262.4|6259.4|6258.4|253
1653471600000|2022-05-25 09:40:00|6260.7|6259.7|6257.9|6256.9|6262.7|6261.7|6257.9|6256.9|128
1653471900000|2022-05-25 09:45:00|6257.7|6256.7|6264.9|6263.9|6265.2|6264.2|6257.4|6256.4|108
1653472200000|2022-05-25 09:50:00|6265.2|6264.2|6265.4|6264.4|6267.4|6266.4|6262.7|6261.7|164
1653472500000|2022-05-25 09:55:00|6265.2|6264.2|6265.4|6264.4|6267.7|6266.7|6264.4|6263.4|149
1653472800000|2022-05-25 10:00:00|6265.2|6264.2|6271.4|6270.4|6271.7|6270.7|6263.7|6262.7|206
1653473100000|2022-05-25 10:05:00|6271.7|6270.7|6271.9|6270.9|6272.9|6271.9|6269.4|6268.4|194
1653473400000|2022-05-25 10:10:00|6272.2|6271.2|6267.7|6266.7|6275.4|6274.4|6266.9|6265.9|250
1653473700000|2022-05-25 10:15:00|6267.4|6266.4|6266.9|6265.9|6268.7|6267.7|6263.7|6262.7|135
1653474000000|2022-05-25 10:20:00|6266.7|6265.7|6270.9|6269.9|6271.7|6270.7|6266.7|6265.7|175
1653474300000|2022-05-25 10:25:00|6271.2|6270.2|6273.9|6272.9|6275.2|6274.2|6271.2|6270.2|171
1653474600000|2022-05-25 10:30:00|6273.7|6272.7|6270.4|6269.4|6273.7|6272.7|6269.7|6268.7|142
1653474900000|2022-05-25 10:35:00|6270.2|6269.2|6268.9|6267.9|6270.4|6269.4|6267.2|6266.2|133
1653475200000|2022-05-25 10:40:00|6269.2|6268.2|6270.4|6269.4|6272.2|6271.2|6268.7|6267.7|149
1653475500000|2022-05-25 10:45:00|6270.2|6269.2|6262.9|6261.9|6270.9|6269.9|6261.9|6260.9|124
1653475800000|2022-05-25 10:50:00|6262.7|6261.7|6257.4|6256.4|6263.7|6262.7|6254.9|6253.9|191
1653476100000|2022-05-25 10:55:00|6257.7|6256.7|6252.9|6251.9|6257.7|6256.7|6252.4|6251.4|129
1653476400000|2022-05-25 11:00:00|6252.7|6251.7|6257.4|6256.4|6258.9|6257.9|6251.2|6250.2|196
1653476700000|2022-05-25 11:05:00|6257.7|6256.7|6257.9|6256.9|6261.2|6260.2|6256.9|6255.9|90
1653477000000|2022-05-25 11:10:00|6257.7|6256.7|6250.4|6249.4|6257.7|6256.7|6249.9|6248.9|175
1653477300000|2022-05-25 11:15:00|6250.7|6249.7|6248.2|6247.2|6252.7|6251.7|6245.7|6244.7|259
1653477600000|2022-05-25 11:20:00|6247.9|6246.9|6235.7|6234.7|6248.4|6247.4|6235.7|6234.7|414
1653477900000|2022-05-25 11:25:00|6235.9|6234.9|6240.9|6239.9|6240.9|6239.9|6231.2|6230.2|275
1653478200000|2022-05-25 11:30:00|6240.7|6239.7|6238.9|6237.9|6245.7|6244.7|6236.9|6235.9|403
1653478500000|2022-05-25 11:35:00|6239.2|6238.2|6238.4|6237.4|6240.7|6239.7|6234.9|6233.9|206
1653478800000|2022-05-25 11:40:00|6238.9|6237.9|6232.4|6231.4|6239.2|6238.2|6230.4|6229.4|410
1653479100000|2022-05-25 11:45:00|6232.7|6231.7|6236.4|6235.4|6237.4|6236.4|6229.4|6228.4|187
1653479400000|2022-05-25 11:50:00|6236.7|6235.7|6239.9|6238.9|6241.9|6240.9|6235.4|6234.4|218
1653479700000|2022-05-25 11:55:00|6239.7|6238.7|6241.2|6240.2|6244.2|6243.2|6238.9|6237.9|143
1653480000000|2022-05-25 12:00:00|6241.4|6240.4|6242.9|6241.9|6244.7|6243.7|6237.7|6236.7|171
1653480300000|2022-05-25 12:05:00|6243.2|6242.2|6240.7|6239.7|6245.2|6244.2|6240.4|6239.4|220
1653480600000|2022-05-25 12:10:00|6240.4|6239.4|6249.4|6248.4|6249.9|6248.9|6239.2|6238.2|188
1653480900000|2022-05-25 12:15:00|6249.7|6248.7|6252.2|6251.2|6254.4|6253.4|6249.7|6248.7|331
1653481200000|2022-05-25 12:20:00|6252.4|6251.4|6257.2|6256.2|6257.2|6256.2|6251.4|6250.4|192
1653481500000|2022-05-25 12:25:00|6256.9|6255.9|6252.4|6251.4|6257.9|6256.9|6250.9|6249.9|253
1653481800000|2022-05-25 12:30:00|6252.2|6251.2|6258.9|6257.9|6261.4|6260.4|6246.7|6245.7|474
1653482100000|2022-05-25 12:35:00|6259.2|6258.2|6258.2|6257.2|6262.9|6261.9|6254.4|6253.4|206
1653482400000|2022-05-25 12:40:00|6257.9|6256.9|6258.9|6257.9|6261.7|6260.7|6255.4|6254.4|186
1653482700000|2022-05-25 12:45:00|6258.7|6257.7|6259.4|6258.4|6260.7|6259.7|6253.4|6252.4|301
1653483000000|2022-05-25 12:50:00|6259.7|6258.7|6263.2|6262.2|6263.9|6262.9|6256.9|6255.9|239
1653483300000|2022-05-25 12:55:00|6262.9|6261.9|6262.9|6261.9|6264.2|6263.2|6259.4|6258.4|236
1653483600000|2022-05-25 13:00:00|6262.4|6261.4|6262.4|6261.4|6269.2|6268.2|6260.4|6259.4|255
1653483900000|2022-05-25 13:05:00|6262.2|6261.2|6269.4|6268.4|6270.2|6269.2|6261.7|6260.7|362
1653484200000|2022-05-25 13:10:00|6269.2|6268.2|6265.4|6264.4|6269.2|6268.2|6262.9|6261.9|220
1653484500000|2022-05-25 13:15:00|6265.2|6264.2|6263.9|6262.9|6265.9|6264.9|6262.2|6261.2|181
1653484800000|2022-05-25 13:20:00|6264.2|6263.2|6266.9|6265.9|6267.2|6266.2|6264.2|6263.2|192
1653485100000|2022-05-25 13:25:00|6266.7|6265.7|6265.2|6264.2|6268.7|6267.7|6263.2|6262.2|257
1653485400000|2022-05-25 13:30:00|6264.9|6263.9|6278.4|6277.4|6281.7|6280.7|6264.9|6263.9|1276
1653485700000|2022-05-25 13:35:00|6278.7|6277.7|6280.4|6279.4|6285.9|6284.9|6275.9|6274.9|994
1653486000000|2022-05-25 13:40:00|6280.7|6279.7|6288.2|6287.2|6288.4|6287.4|6279.2|6278.2|537
1653486300000|2022-05-25 13:45:00|6287.9|6286.9|6283.7|6282.7|6294.9|6293.9|6281.4|6280.4|972
1653486600000|2022-05-25 13:50:00|6284.2|6283.2|6289.4|6288.4|6290.9|6289.9|6283.9|6282.9|468
1653486900000|2022-05-25 13:55:00|6289.7|6288.7|6290.4|6289.4|6294.2|6293.2|6287.4|6286.4|394
1653487200000|2022-05-25 14:00:00|6290.7|6289.7|6295.9|6294.9|6297.7|6296.7|6286.2|6285.2|448
1653487500000|2022-05-25 14:05:00|6295.7|6294.7|6289.7|6288.7|6295.9|6294.9|6283.7|6282.7|426
1653487800000|2022-05-25 14:10:00|6288.8|6287.8|6295.3|6294.3|6296.5|6295.5|6283.5|6282.5|460
1653488100000|2022-05-25 14:15:00|6295.5|6294.5|6299.3|6298.3|6301.5|6300.5|6290|6289|543
1653488400000|2022-05-25 14:20:00|6299.5|6298.5|6306|6305|6307.8|6306.8|6295.5|6294.5|799
1653488700000|2022-05-25 14:25:00|6306.3|6305.3|6312.8|6311.8|6313.3|6312.3|6303.8|6302.8|719
1653489000000|2022-05-25 14:30:00|6313|6312|6317.8|6316.8|6318|6317|6308.8|6307.8|636
1653489300000|2022-05-25 14:35:00|6318|6317|6318.8|6317.8|6320.5|6319.5|6313.8|6312.8|614
1653489600000|2022-05-25 14:40:00|6319.3|6318.3|6313|6312|6320.8|6319.8|6311.5|6310.5|507
1653489900000|2022-05-25 14:45:00|6313.3|6312.3|6308|6307|6315.8|6314.8|6305.5|6304.5|734
1653490200000|2022-05-25 14:50:00|6308.3|6307.3|6307|6306|6312|6311|6306.3|6305.3|517
1653490500000|2022-05-25 14:55:00|6307.3|6306.3|6312|6311|6313.3|6312.3|6306.5|6305.5|403
1653490800000|2022-05-25 15:00:00|6312.3|6311.3|6303.5|6302.5|6313.8|6312.8|6302|6301|444
1653491100000|2022-05-25 15:05:00|6303.3|6302.3|6310.5|6309.5|6314|6313|6303.3|6302.3|502
1653491400000|2022-05-25 15:10:00|6310.8|6309.8|6311|6310|6315.8|6314.8|6309.5|6308.5|276
1653491700000|2022-05-25 15:15:00|6310.8|6309.8|6312.3|6311.3|6314.5|6313.5|6307.5|6306.5|351
1653492000000|2022-05-25 15:20:00|6311.8|6310.8|6312|6311|6313.5|6312.5|6309|6308|496
1653492300000|2022-05-25 15:25:00|6312.3|6311.3|6310.3|6309.3|6313.8|6312.8|6308|6307|976
1653492600000|2022-05-25 15:30:00|6310.5|6308.5|6299.5|6297.5|6310.5|6308.5|6298.5|6296.5|3884
1653492900000|2022-05-25 15:35:00|6299.3|6297.3|6297|6295|6303|6301|6293.8|6291.8|1328
1653493200000|2022-05-25 15:40:00|6296.8|6294.8|6302.5|6300.5|6305.3|6303.3|6294.5|6292.5|295
1653493500000|2022-05-25 15:45:00|6302.3|6300.3|6307|6305|6309|6307|6301.5|6299.5|104
1653493800000|2022-05-25 15:50:00|6307.3|6305.3|6307.3|6305.3|6309|6307|6304.3|6302.3|246
1653494100000|2022-05-25 15:55:00|6307.5|6305.5|6309.8|6307.8|6313.5|6311.5|6306.5|6304.5|141
1653494400000|2022-05-25 16:00:00|6310|6308|6311.5|6309.5|6315.5|6313.5|6309.5|6307.5|254
1653494700000|2022-05-25 16:05:00|6311.3|6309.3|6305|6303|6314.5|6312.5|6304|6302|124
1653495000000|2022-05-25 16:10:00|6304.8|6302.8|6308|6306|6310.3|6308.3|6304|6302|120
1653495300000|2022-05-25 16:15:00|6307.8|6305.8|6304|6302|6308.3|6306.3|6301.8|6299.8|105
1653495600000|2022-05-25 16:20:00|6303.8|6301.8|6296|6294|6303.8|6301.8|6295.5|6293.5|87
1653495900000|2022-05-25 16:25:00|6295.8|6293.8|6293.3|6291.3|6296.5|6294.5|6287|6285|136
1653496200000|2022-05-25 16:30:00|6293.5|6291.5|6292.8|6290.8|6297|6295|6291.3|6289.3|97
1653496500000|2022-05-25 16:35:00|6292.5|6290.5|6292|6290|6294.8|6292.8|6287.5|6285.5|48
1653496800000|2022-05-25 16:40:00|6291.8|6289.8|6296.8|6294.8|6296.8|6294.8|6291.8|6289.8|11
1653497100000|2022-05-25 16:45:00|6297|6295|6300.8|6298.8|6302|6300|6295.8|6293.8|133
1653497400000|2022-05-25 16:50:00|6300.5|6298.5|6300|6298|6300.5|6298.5|6297.5|6295.5|64
1653497700000|2022-05-25 16:55:00|6299.8|6297.8|6305|6303|6305.8|6303.8|6296|6294|92
1653498000000|2022-05-25 17:00:00|6304.5|6302.5|6301.5|6299.5|6305|6303|6299.5|6297.5|126
1653498300000|2022-05-25 17:05:00|6301.3|6299.3|6302.3|6300.3|6304.5|6302.5|6299.8|6297.8|75
1653498600000|2022-05-25 17:10:00|6302|6300|6298|6296|6303.3|6301.3|6291.5|6289.5|107
1653498900000|2022-05-25 17:15:00|6298.3|6296.3|6300|6298|6303.8|6301.8|6297.8|6295.8|54
1653499200000|2022-05-25 17:20:00|6299.8|6297.8|6299|6297|6302.5|6300.5|6296|6294|79
1653499500000|2022-05-25 17:25:00|6299.3|6297.3|6303.3|6301.3|6305.5|6303.5|6296|6294|103
1653499800000|2022-05-25 17:30:00|6303|6301|6306|6304|6306|6304|6301.5|6299.5|32
1653500100000|2022-05-25 17:35:00|6305.8|6303.8|6307|6305|6311.3|6309.3|6305|6303|74
1653500400000|2022-05-25 17:40:00|6307.3|6305.3|6307.8|6305.8|6309|6307|6304.3|6302.3|42
1653500700000|2022-05-25 17:45:00|6308|6306|6309.3|6307.3|6310|6308|6306|6304|18
1653501000000|2022-05-25 17:50:00|6309.5|6307.5|6304|6302|6310|6308|6302.8|6300.8|88
1653501300000|2022-05-25 17:55:00|6304.3|6302.3|6306.8|6304.8|6308|6306|6303|6301|49
1653501600000|2022-05-25 18:00:00|6307|6305|6313.8|6311.8|6322.5|6320.5|6302.8|6300.8|523
1653501900000|2022-05-25 18:05:00|6314.3|6312.3|6300.3|6298.3|6317.8|6315.8|6286.5|6284.5|487
1653502200000|2022-05-25 18:10:00|6300.5|6298.5|6306.8|6304.8|6313.8|6311.8|6297.3|6295.3|321
1653502500000|2022-05-25 18:15:00|6307|6305|6310.3|6308.3|6320|6318|6304.8|6302.8|202
1653502800000|2022-05-25 18:20:00|6310.5|6308.5|6316.8|6314.8|6320|6318|6307.8|6305.8|68
1653503100000|2022-05-25 18:25:00|6317|6315|6326.3|6324.3|6326.8|6324.8|6315.8|6313.8|172
1653503400000|2022-05-25 18:30:00|6326.5|6324.5|6328.8|6326.8|6330.5|6328.5|6323.8|6321.8|317
1653503700000|2022-05-25 18:35:00|6328.5|6326.5|6325.3|6323.3|6331.3|6329.3|6324|6322|164
1653504000000|2022-05-25 18:40:00|6325|6323|6326.3|6324.3|6334|6332|6324|6322|113
1653504300000|2022-05-25 18:45:00|6326.5|6324.5|6326|6324|6330.5|6328.5|6323.8|6321.8|100
1653504600000|2022-05-25 18:50:00|6326.3|6324.3|6334|6332|6335.5|6333.5|6324.3|6322.3|140
1653504900000|2022-05-25 18:55:00|6334.3|6332.3|6332.5|6330.5|6336.8|6334.8|6329.8|6327.8|118
1653505200000|2022-05-25 19:00:00|6332.8|6330.8|6341.5|6339.5|6343.8|6341.8|6331|6329|159
1653505500000|2022-05-25 19:05:00|6341.8|6339.8|6345.3|6343.3|6346.3|6344.3|6339.5|6337.5|104
1653505800000|2022-05-25 19:10:00|6345.5|6343.5|6349.5|6347.5|6350.5|6348.5|6344.8|6342.8|176
1653506100000|2022-05-25 19:15:00|6349.8|6347.8|6342.8|6340.8|6350|6348|6341.5|6339.5|193
1653506400000|2022-05-25 19:20:00|6343|6341|6341.8|6339.8|6344.5|6342.5|6339.5|6337.5|51
1653506700000|2022-05-25 19:25:00|6341.5|6339.5|6340.8|6338.8|6344.8|6342.8|6339.5|6337.5|66
1653507000000|2022-05-25 19:30:00|6341|6339|6337|6335|6343.8|6341.8|6335.8|6333.8|97
1653507300000|2022-05-25 19:35:00|6336.5|6334.5|6333.8|6331.8|6336.8|6334.8|6331.5|6329.5|113
1653507600000|2022-05-25 19:40:00|6333.5|6331.5|6332.3|6330.3|6333.8|6331.8|6329.5|6327.5|314
1653507900000|2022-05-25 19:45:00|6332.5|6330.5|6328.5|6326.5|6333|6331|6325.3|6323.3|353
1653508200000|2022-05-25 19:50:00|6326.3|6324.3|6322.5|6320.5|6326.3|6324.3|6316.8|6314.8|564
1653508500000|2022-05-25 19:55:00|6322.8|6320.8|6327|6325|6329|6327|6319.8|6317.8|255
1653508800000|2022-05-25 20:00:00|6326.5|6322.5|6326.2|6322.2|6328.7|6324.7|6323|6319|0
1653509100000|2022-05-25 20:05:00|6326.7|6322.7|6315.4|6311.4|6328.5|6324.5|6315.2|6311.2|0
1653509400000|2022-05-25 20:10:00|6315.3|6311.3|6317|6313|6322.8|6318.8|6313.7|6309.7|0
1653509700000|2022-05-25 20:15:00|6316.7|6312.7|6319.6|6315.6|6320.6|6316.6|6315.6|6311.6|0
1653510000000|2022-05-25 20:20:00|6319.7|6315.7|6302.7|6298.7|6319.9|6315.9|6301.6|6297.6|0
1653510300000|2022-05-25 20:25:00|6302.8|6298.8|6306.7|6302.7|6306.7|6302.7|6297.3|6293.3|0
1653510600000|2022-05-25 20:30:00|6306.3|6302.3|6315.2|6311.2|6316|6312|6303.8|6299.8|0
1653510900000|2022-05-25 20:35:00|6315|6311|6316.7|6312.7|6318.2|6314.2|6311.7|6307.7|0
1653511200000|2022-05-25 20:40:00|6316.6|6312.6|6311|6307|6316.6|6312.6|6311|6307|0
1653511500000|2022-05-25 20:45:00|6311.3|6307.3|6310.1|6306.1|6312|6308|6307.5|6303.5|0
1653511800000|2022-05-25 20:50:00|6311|6307|6313.1|6309.1|6313.7|6309.7|6309.1|6305.1|0
1653512100000|2022-05-25 20:55:00|6313|6309|6315.2|6311.2|6316.8|6312.8|6312.4|6308.4|0
1653512400000|2022-05-25 21:00:00|6315.3|6311.3|6315.1|6311.1|6316.1|6312.1|6315.1|6311.1|0
1653512700000|2022-05-25 21:05:00|6315.3|6311.3|6315.8|6311.8|6315.8|6311.8|6314.8|6310.8|0
1653513000000|2022-05-25 21:10:00|6315.7|6311.7|6315.3|6311.3|6315.7|6311.7|6314.4|6310.4|0
1653513300000|2022-05-25 21:15:00|6315.4|6311.4|6315.3|6311.3|6315.4|6311.4|6314.9|6310.9|0
1653513600000|2022-05-25 21:20:00|6315.2|6311.2|6314.7|6310.7|6315.3|6311.3|6314.5|6310.5|0
1653513900000|2022-05-25 21:25:00|6314.6|6310.6|6315.5|6311.5|6315.5|6311.5|6314.6|6310.6|0
1653514200000|2022-05-25 21:30:00|6315.7|6311.7|6316|6312|6316|6312|6315.5|6311.5|0
1653514500000|2022-05-25 21:35:00|6315.6|6311.6|6316.1|6312.1|6316.1|6312.1|6315.5|6311.5|0
1653514800000|2022-05-25 21:40:00|6316.2|6312.2|6316.4|6312.4|6316.4|6312.4|6315.7|6311.7|0
1653515100000|2022-05-25 21:45:00|6315.9|6311.9|6316|6312|6316.7|6312.7|6315.7|6311.7|0
1653515400000|2022-05-25 21:50:00|6316.2|6312.2|6317.1|6313.1|6317.1|6313.1|6316|6312|0
1653515700000|2022-05-25 21:55:00|6316.9|6312.9|6316.6|6312.6|6316.9|6312.9|6315.4|6311.4|0
1653516000000|2022-05-25 22:00:00|6318.6|6314.6|6321.2|6317.2|6323.4|6319.4|6317.3|6313.3|0
1653516300000|2022-05-25 22:05:00|6321.4|6317.4|6320.5|6316.5|6322.8|6318.8|6319.3|6315.3|0
1653516600000|2022-05-25 22:10:00|6320.7|6316.7|6324.9|6320.9|6325.3|6321.3|6320.5|6316.5|0
1653516900000|2022-05-25 22:15:00|6325|6321|6323.7|6319.7|6325.3|6321.3|6323|6319|0
1653517200000|2022-05-25 22:20:00|6323.4|6319.4|6321.4|6317.4|6324|6320|6320.9|6316.9|0
1653517500000|2022-05-25 22:25:00|6321.1|6317.1|6316.7|6312.7|6322.1|6318.1|6316.3|6312.3|0
1653517800000|2022-05-25 22:30:00|6316.3|6312.3|6319|6315|6319|6315|6316|6312|0
1653518100000|2022-05-25 22:35:00|6318.7|6314.7|6320.1|6316.1|6320.7|6316.7|6318.7|6314.7|0
1653518400000|2022-05-25 22:40:00|6320.6|6316.6|6319|6315|6321.8|6317.8|6319|6315|0
1653518700000|2022-05-25 22:45:00|6318.7|6314.7|6317.8|6313.8|6319|6315|6317.7|6313.7|0
1653519000000|2022-05-25 22:50:00|6317.7|6313.7|6318|6314|6318.7|6314.7|6317.2|6313.2|0
1653519300000|2022-05-25 22:55:00|6318.2|6314.2|6322|6318|6323|6319|6317.2|6313.2|0
1653519600000|2022-05-25 23:00:00|6322.3|6318.3|6323|6319|6323.3|6319.3|6321.1|6317.1|0
1653519900000|2022-05-25 23:05:00|6323.1|6319.1|6320.7|6316.7|6323.5|6319.5|6320.7|6316.7|0
1653520200000|2022-05-25 23:10:00|6320.8|6316.8|6324.7|6320.7|6324.7|6320.7|6320.8|6316.8|0
1653520500000|2022-05-25 23:15:00|6325|6321|6323.2|6320.2|6325.4|6322.4|6323.2|6320.2|0
1653520800000|2022-05-25 23:20:00|6322.9|6319.9|6321.5|6318.5|6323.2|6320.2|6321.5|6318.5|0
1653521100000|2022-05-25 23:25:00|6321.7|6318.7|6321.7|6318.7|6321.8|6318.8|6320.5|6317.5|0
1653521400000|2022-05-25 23:30:00|6321.5|6318.5|6319.6|6316.6|6323.2|6320.2|6319.3|6316.3|0
1653521700000|2022-05-25 23:35:00|6320.3|6317.3|6318.9|6315.9|6321.8|6318.8|6318.6|6315.6|0
1653522000000|2022-05-25 23:40:00|6317.6|6314.6|6320|6317|6320.6|6317.6|6317.6|6314.6|0
1653522300000|2022-05-25 23:45:00|6320.3|6317.3|6319.1|6316.1|6321.8|6318.8|6317.9|6314.9|0
1653522600000|2022-05-25 23:50:00|6318.9|6315.9|6313.6|6310.6|6318.9|6315.9|6313.6|6310.6|0
1653522900000|2022-05-25 23:55:00|6313.4|6310.4|6313.3|6310.3|6314.8|6311.8|6311.4|6308.4|0
1653523200000|2022-05-26 00:00:00|6313.2|6310.2|6318.3|6315.3|6320.3|6317.3|6311.4|6308.4|0
1653523500000|2022-05-26 00:05:00|6317.9|6314.9|6326.5|6323.5|6326.5|6323.5|6317.6|6314.6|0
1653523800000|2022-05-26 00:10:00|6326.3|6323.3|6338.2|6335.2|6340.6|6337.6|6326.2|6323.2|0
1653524100000|2022-05-26 00:15:00|6338|6335|6330.1|6327.1|6340.1|6337.1|6328.5|6325.5|0
1653524400000|2022-05-26 00:20:00|6328.5|6325.5|6328.3|6325.3|6331.9|6328.9|6328.3|6325.3|0
1653524700000|2022-05-26 00:25:00|6328.4|6325.4|6336.8|6333.8|6336.8|6333.8|6328.3|6325.3|0
1653525000000|2022-05-26 00:30:00|6337.6|6334.6|6341.9|6338.9|6341.9|6338.9|6333.4|6330.4|0
1653525300000|2022-05-26 00:35:00|6341.8|6338.8|6336.8|6333.8|6341.8|6338.8|6335.1|6332.1|0
1653525600000|2022-05-26 00:40:00|6336.7|6333.7|6341.9|6338.9|6342|6339|6334.2|6331.2|0
1653525900000|2022-05-26 00:45:00|6342|6339|6340.1|6337.1|6343.7|6340.7|6340.1|6337.1|0
1653526200000|2022-05-26 00:50:00|6340.2|6337.2|6338.5|6335.5|6340.2|6337.2|6336.7|6333.7|0
1653526500000|2022-05-26 00:55:00|6338.6|6335.6|6340.1|6337.1|6340.1|6337.1|6334.3|6331.3|0
1653526800000|2022-05-26 01:00:00|6340|6337|6338.4|6335.4|6340.1|6337.1|6336.7|6333.7|0
1653527100000|2022-05-26 01:05:00|6336.7|6333.7|6341.8|6338.8|6341.9|6338.9|6335|6332|0
1653527400000|2022-05-26 01:10:00|6341.7|6338.7|6336.7|6333.7|6341.7|6338.7|6336.7|6333.7|0
1653527700000|2022-05-26 01:15:00|6338.4|6335.4|6335.9|6332.9|6340.1|6337.1|6335|6332|0
1653528000000|2022-05-26 01:20:00|6335.8|6332.8|6328.4|6325.4|6335.9|6332.9|6326.5|6323.5|0
1653528300000|2022-05-26 01:25:00|6329.2|6326.2|6323.4|6320.4|6330.1|6327.1|6323.4|6320.4|0
1653528600000|2022-05-26 01:30:00|6321.7|6318.7|6325.1|6322.1|6326.8|6323.8|6320|6317|0
1653528900000|2022-05-26 01:35:00|6324.2|6321.2|6317.4|6314.4|6325.1|6322.1|6314.7|6311.7|0
1653529200000|2022-05-26 01:40:00|6318.2|6315.2|6318.2|6315.2|6320|6317|6314.9|6311.9|0
1653529500000|2022-05-26 01:45:00|6316.6|6313.6|6313.2|6310.2|6320|6317|6311.5|6308.5|0
1653529800000|2022-05-26 01:50:00|6312.4|6309.4|6315|6312|6315.1|6312.1|6312.4|6309.4|0
1653530100000|2022-05-26 01:55:00|6314.2|6311.2|6306.8|6303.8|6315|6312|6304.9|6301.9|0
1653530400000|2022-05-26 02:00:00|6308.5|6305.5|6306.9|6303.9|6310.1|6307.1|6305.1|6302.1|0
1653530700000|2022-05-26 02:05:00|6306.8|6303.8|6308.6|6305.6|6310.2|6307.2|6306.8|6303.8|0
1653531000000|2022-05-26 02:10:00|6310.2|6307.2|6303.6|6300.6|6310.3|6307.3|6301.9|6298.9|0
1653531300000|2022-05-26 02:15:00|6303.5|6300.5|6312|6309|6312|6309|6302.7|6299.7|0
1653531600000|2022-05-26 02:20:00|6313.7|6310.7|6312.9|6309.9|6313.7|6310.7|6308.6|6305.6|0
1653531900000|2022-05-26 02:25:00|6313.7|6310.7|6313.7|6310.7|6317.1|6314.1|6312|6309|0
1653532200000|2022-05-26 02:30:00|6315.4|6312.4|6318.8|6315.8|6320.5|6317.5|6313.7|6310.7|0
1653532500000|2022-05-26 02:35:00|6320.5|6317.5|6315.4|6312.4|6320.5|6317.5|6313.7|6310.7|0
1653532800000|2022-05-26 02:40:00|6316.2|6313.2|6313.7|6310.7|6318|6315|6312|6309|0
1653533100000|2022-05-26 02:45:00|6315.4|6312.4|6312|6309|6315.4|6312.4|6312|6309|0
1653533400000|2022-05-26 02:50:00|6312.1|6309.1|6312.9|6309.9|6313.7|6310.7|6312|6309|0
1653533700000|2022-05-26 02:55:00|6312.1|6309.1|6311.2|6308.2|6313.7|6310.7|6310.3|6307.3|0
1653534000000|2022-05-26 03:00:00|6312|6309|6312|6309|6312|6309|6310.3|6307.3|0
1653534300000|2022-05-26 03:05:00|6311.2|6308.2|6302.6|6299.6|6311.2|6308.2|6301.7|6298.7|0
1653534600000|2022-05-26 03:10:00|6303.4|6300.4|6301.9|6298.9|6303.6|6300.6|6300|6297|0
1653534900000|2022-05-26 03:15:00|6301.8|6298.8|6298.6|6295.6|6302.7|6299.7|6297.7|6294.7|0
1653535200000|2022-05-26 03:20:00|6300.3|6297.3|6306.3|6303.3|6307.1|6304.1|6300.3|6297.3|0
1653535500000|2022-05-26 03:25:00|6307.1|6304.1|6308.9|6305.9|6310.5|6307.5|6303.7|6300.7|0
1653535800000|2022-05-26 03:30:00|6308.8|6305.8|6313.8|6310.8|6315.6|6312.6|6307.1|6304.1|0
1653536100000|2022-05-26 03:35:00|6313.9|6310.9|6310.3|6307.3|6313.9|6310.9|6310.3|6307.3|0
1653536400000|2022-05-26 03:40:00|6312|6309|6312.8|6309.8|6313.7|6310.7|6310.3|6307.3|0
1653536700000|2022-05-26 03:45:00|6312|6309|6313.7|6310.7|6313.7|6310.7|6312|6309|0
1653537000000|2022-05-26 03:50:00|6312.8|6309.8|6312|6309|6313.7|6310.7|6312|6309|0
1653537300000|2022-05-26 03:55:00|6312.9|6309.9|6317.2|6314.2|6318.8|6315.8|6312.9|6309.9|0
1653537600000|2022-05-26 04:00:00|6316.4|6313.4|6314.6|6311.6|6317.2|6314.2|6314.6|6311.6|0
1653537900000|2022-05-26 04:05:00|6315.4|6312.4|6313.7|6310.7|6315.5|6312.5|6313.7|6310.7|0
1653538200000|2022-05-26 04:10:00|6313.8|6310.8|6312|6309|6314.6|6311.6|6312|6309|0
1653538500000|2022-05-26 04:15:00|6312.1|6309.1|6312.1|6309.1|6312.1|6309.1|6310.4|6307.4|0
1653538800000|2022-05-26 04:20:00|6311.2|6308.2|6308.7|6305.7|6312.1|6309.1|6307|6304|0
1653539100000|2022-05-26 04:25:00|6308.6|6305.6|6308.6|6305.6|6309.5|6306.5|6306.9|6303.9|0
1653539400000|2022-05-26 04:30:00|6308.7|6305.7|6308.6|6305.6|6310.3|6307.3|6308.6|6305.6|0
1653539700000|2022-05-26 04:35:00|6308.7|6305.7|6309.5|6306.5|6310.4|6307.4|6308.6|6305.6|0
1653540000000|2022-05-26 04:40:00|6308.7|6305.7|6305.3|6302.3|6309.5|6306.5|6305.3|6302.3|0
1653540300000|2022-05-26 04:45:00|6306.2|6303.2|6306.2|6303.2|6307.1|6304.1|6305.3|6302.3|0
1653540600000|2022-05-26 04:50:00|6305.4|6302.4|6302.1|6299.1|6305.4|6302.4|6300.3|6297.3|0
1653540900000|2022-05-26 04:55:00|6301.2|6298.2|6301.5|6298.5|6302.4|6299.4|6298.8|6295.8|0
1653541200000|2022-05-26 05:00:00|6300.7|6297.7|6302.6|6299.6|6304.3|6301.3|6299.1|6296.1|0
1653541500000|2022-05-26 05:05:00|6303.4|6300.4|6305.2|6302.2|6306|6303|6300.9|6297.9|0
1653541800000|2022-05-26 05:10:00|6306|6303|6304.3|6301.3|6307.7|6304.7|6304.3|6301.3|0
1653542100000|2022-05-26 05:15:00|6302.7|6299.7|6306.9|6303.9|6307.7|6304.7|6300.9|6297.9|0
1653542400000|2022-05-26 05:20:00|6306|6303|6302.7|6299.7|6309.4|6306.4|6302.7|6299.7|0
1653542700000|2022-05-26 05:25:00|6302.8|6299.8|6304.6|6301.6|6304.6|6301.6|6301.2|6298.2|0
1653543000000|2022-05-26 05:30:00|6306.3|6303.3|6308|6305|6308|6305|6304.6|6301.6|0
1653543300000|2022-05-26 05:35:00|6308.8|6305.8|6304.2|6301.2|6309.7|6306.7|6304.2|6301.2|0
1653543600000|2022-05-26 05:40:00|6302.6|6299.6|6304.3|6301.3|6307.7|6304.7|6302.6|6299.6|0
1653543900000|2022-05-26 05:45:00|6305.1|6302.1|6304.9|6301.9|6307.7|6304.7|6304.2|6301.2|0
1653544200000|2022-05-26 05:50:00|6303.2|6300.2|6298.4|6295.4|6303.2|6300.2|6296.4|6293.4|0
1653544500000|2022-05-26 05:55:00|6300.1|6297.1|6296.7|6293.7|6300.1|6297.1|6293.3|6290.3|0
1653544800000|2022-05-26 06:00:00|6298.4|6295.4|6293.3|6291.3|6304.3|6302.3|6292.8|6290.8|359
1653545100000|2022-05-26 06:05:00|6293.5|6291.5|6291|6289|6297|6295|6289.5|6287.5|205
1653545400000|2022-05-26 06:10:00|6290.5|6288.5|6291.5|6289.5|6295.5|6293.5|6290.5|6288.5|127
1653545700000|2022-05-26 06:15:00|6292.8|6290.8|6297.8|6295.8|6298.3|6296.3|6291.8|6289.8|108
1653546000000|2022-05-26 06:20:00|6298|6296|6301.8|6299.8|6302|6300|6294.8|6292.8|95
1653546300000|2022-05-26 06:25:00|6302|6300|6299.3|6297.3|6302.8|6300.8|6298.3|6296.3|47
1653546600000|2022-05-26 06:30:00|6299.5|6297.5|6300|6298|6302.5|6300.5|6298.5|6296.5|100
1653546900000|2022-05-26 06:35:00|6299.8|6297.8|6302|6300|6307.8|6305.8|6299.8|6297.8|104
1653547200000|2022-05-26 06:40:00|6301.8|6299.8|6305|6303|6308.3|6306.3|6300.8|6298.8|92
1653547500000|2022-05-26 06:45:00|6305.3|6303.3|6305|6303|6307.5|6305.5|6303.5|6301.5|42
1653547800000|2022-05-26 06:50:00|6304.5|6302.5|6309.3|6307.3|6310.5|6308.5|6304.5|6302.5|84
1653548100000|2022-05-26 06:55:00|6309.5|6307.5|6305.5|6303.5|6314|6312|6305.5|6303.5|213
1653548400000|2022-05-26 07:00:00|6305|6304|6305|6304|6310|6309|6300|6299|1248
1653548700000|2022-05-26 07:05:00|6304.8|6303.8|6314.5|6313.5|6314.5|6313.5|6299.5|6298.5|696
1653549000000|2022-05-26 07:10:00|6314.8|6313.8|6312|6311|6315.5|6314.5|6309|6308|519
1653549300000|2022-05-26 07:15:00|6311.8|6310.8|6317|6316|6325.8|6324.8|6311|6310|538
1653549600000|2022-05-26 07:20:00|6317.3|6316.3|6321|6320|6321|6320|6314|6313|302
1653549900000|2022-05-26 07:25:00|6321.3|6320.3|6319.5|6318.5|6323.3|6322.3|6315|6314|250
1653550200000|2022-05-26 07:30:00|6319.8|6318.8|6322.3|6321.3|6325.3|6324.3|6319.5|6318.5|396
1653550500000|2022-05-26 07:35:00|6322.5|6321.5|6326|6325|6328.3|6327.3|6322|6321|287
1653550800000|2022-05-26 07:40:00|6325.8|6324.8|6332.5|6331.5|6333.5|6332.5|6324.3|6323.3|322
1653551100000|2022-05-26 07:45:00|6332.8|6331.8|6336.5|6335.5|6336.5|6335.5|6331.8|6330.8|489
1653551400000|2022-05-26 07:50:00|6336.3|6335.3|6341.3|6340.3|6341.5|6340.5|6334.5|6333.5|320
1653551700000|2022-05-26 07:55:00|6341|6340|6345|6344|6346.5|6345.5|6340.3|6339.3|415
1653552000000|2022-05-26 08:00:00|6345.3|6344.3|6344|6343|6346.8|6345.8|6342.8|6341.8|364
1653552300000|2022-05-26 08:05:00|6344.5|6343.5|6341.5|6340.5|6345.8|6344.8|6340.3|6339.3|285
1653552600000|2022-05-26 08:10:00|6341.3|6340.3|6336.5|6335.5|6342|6341|6334.5|6333.5|312
1653552900000|2022-05-26 08:15:00|6336.3|6335.3|6336.3|6335.3|6340.5|6339.5|6334.5|6333.5|219
1653553200000|2022-05-26 08:20:00|6336.5|6335.5|6334.3|6333.3|6340.3|6339.3|6333.3|6332.3|260
1653553500000|2022-05-26 08:25:00|6334.5|6333.5|6330.5|6329.5|6336|6335|6329.8|6328.8|154
1653553800000|2022-05-26 08:30:00|6330.8|6329.8|6324.3|6323.3|6333|6332|6323.8|6322.8|251
1653554100000|2022-05-26 08:35:00|6324|6323|6320.3|6319.3|6324.5|6323.5|6319|6318|208
1653554400000|2022-05-26 08:40:00|6320|6319|6320.5|6319.5|6322.5|6321.5|6318.3|6317.3|122
1653554700000|2022-05-26 08:45:00|6320.3|6319.3|6321.5|6320.5|6321.5|6320.5|6316.3|6315.3|267
1653555000000|2022-05-26 08:50:00|6321.8|6320.8|6323.4|6322.4|6325.2|6324.2|6320|6319|252
1653555300000|2022-05-26 08:55:00|6323.7|6322.7|6325.4|6324.4|6326.9|6325.9|6322.9|6321.9|169
1653555600000|2022-05-26 09:00:00|6325.7|6324.7|6321.9|6320.9|6326.4|6325.4|6321.7|6320.7|169
1653555900000|2022-05-26 09:05:00|6321.7|6320.7|6319.4|6318.4|6321.7|6320.7|6317.4|6316.4|218
1653556200000|2022-05-26 09:10:00|6319.2|6318.2|6323.7|6322.7|6324.2|6323.2|6318.9|6317.9|158
1653556500000|2022-05-26 09:15:00|6323.9|6322.9|6325.4|6324.4|6326.2|6325.2|6322.9|6321.9|200
1653556800000|2022-05-26 09:20:00|6325.7|6324.7|6332.4|6331.4|6332.9|6331.9|6325.7|6324.7|303
1653557100000|2022-05-26 09:25:00|6332.7|6331.7|6328.9|6327.9|6334.4|6333.4|6328.9|6327.9|119
1653557400000|2022-05-26 09:30:00|6329.2|6328.2|6331.7|6330.7|6331.9|6330.9|6327.7|6326.7|95
1653557700000|2022-05-26 09:35:00|6331.4|6330.4|6329.4|6328.4|6331.7|6330.7|6328.4|6327.4|134
1653558000000|2022-05-26 09:40:00|6329.7|6328.7|6335.9|6334.9|6336.4|6335.4|6329.7|6328.7|281
1653558300000|2022-05-26 09:45:00|6336.2|6335.2|6341.9|6340.9|6342.9|6341.9|6335.7|6334.7|325
1653558600000|2022-05-26 09:50:00|6341.7|6340.7|6344.9|6343.9|6346.2|6345.2|6341.7|6340.7|284
1653558900000|2022-05-26 09:55:00|6345.2|6344.2|6344.2|6343.2|6348.9|6347.9|6342.4|6341.4|374
1653559200000|2022-05-26 10:00:00|6343.9|6342.9|6340.4|6339.4|6344.7|6343.7|6339.7|6338.7|126
1653559500000|2022-05-26 10:05:00|6340.2|6339.2|6349.2|6348.2|6349.4|6348.4|6339.4|6338.4|234
1653559800000|2022-05-26 10:10:00|6350.4|6349.4|6346.9|6345.9|6350.7|6349.7|6345.7|6344.7|410
1653560100000|2022-05-26 10:15:00|6346.7|6345.7|6342.4|6341.4|6346.9|6345.9|6340.9|6339.9|146
1653560400000|2022-05-26 10:20:00|6342.2|6341.2|6336.4|6335.4|6342.9|6341.9|6336.4|6335.4|162
1653560700000|2022-05-26 10:25:00|6336.7|6335.7|6333.2|6332.2|6337.4|6336.4|6332.7|6331.7|157
1653561000000|2022-05-26 10:30:00|6333.4|6332.4|6328.9|6327.9|6333.7|6332.7|6328.4|6327.4|181
1653561300000|2022-05-26 10:35:00|6328.7|6327.7|6330.2|6329.2|6331.7|6330.7|6326.9|6325.9|241
1653561600000|2022-05-26 10:40:00|6330.4|6329.4|6329.9|6328.9|6330.9|6329.9|6325.4|6324.4|374
1653561900000|2022-05-26 10:45:00|6329.7|6328.7|6330.9|6329.9|6332.2|6331.2|6327.4|6326.4|176
1653562200000|2022-05-26 10:50:00|6331.2|6330.2|6330.9|6329.9|6332.7|6331.7|6330.2|6329.2|179
1653562500000|2022-05-26 10:55:00|6331.2|6330.2|6330.2|6329.2|6335.4|6334.4|6329.9|6328.9|149
1653562800000|2022-05-26 11:00:00|6330.4|6329.4|6339.7|6338.7|6340.2|6339.2|6329.4|6328.4|166
1653563100000|2022-05-26 11:05:00|6339.4|6338.4|6340.9|6339.9|6341.7|6340.7|6339.2|6338.2|165
1653563400000|2022-05-26 11:10:00|6340.7|6339.7|6345.4|6344.4|6346.2|6345.2|6338.7|6337.7|201
1653563700000|2022-05-26 11:15:00|6345.7|6344.7|6345.9|6344.9|6347.2|6346.2|6341.9|6340.9|206
1653564000000|2022-05-26 11:20:00|6345.7|6344.7|6353.9|6352.9|6353.9|6352.9|6344.4|6343.4|184
1653564300000|2022-05-26 11:25:00|6354.2|6353.2|6355.4|6354.4|6359.2|6358.2|6350.7|6349.7|440
1653564600000|2022-05-26 11:30:00|6355.9|6354.9|6349.4|6348.4|6356.4|6355.4|6348.7|6347.7|214
1653564900000|2022-05-26 11:35:00|6349.2|6348.2|6344.9|6343.9|6350.2|6349.2|6343.2|6342.2|304
1653565200000|2022-05-26 11:40:00|6344.7|6343.7|6345.4|6344.4|6347.4|6346.4|6344.2|6343.2|121
1653565500000|2022-05-26 11:45:00|6345.2|6344.2|6349.4|6348.4|6350.4|6349.4|6344.7|6343.7|78
1653565800000|2022-05-26 11:50:00|6349.2|6348.2|6344.7|6343.7|6349.4|6348.4|6344.7|6343.7|100
1653566100000|2022-05-26 11:55:00|6344.9|6343.9|6343.9|6342.9|6345.7|6344.7|6341.9|6340.9|132
1653566400000|2022-05-26 12:00:00|6343.7|6342.7|6342.2|6341.2|6343.7|6342.7|6340.2|6339.2|144
1653566700000|2022-05-26 12:05:00|6341.9|6340.9|6341.4|6340.4|6342.9|6341.9|6339.7|6338.7|217
1653567000000|2022-05-26 12:10:00|6341.7|6340.7|6341.9|6340.9|6343.7|6342.7|6340.2|6339.2|163
1653567300000|2022-05-26 12:15:00|6341.7|6340.7|6341.2|6340.2|6341.7|6340.7|6337.9|6336.9|147
1653567600000|2022-05-26 12:20:00|6340.9|6339.9|6340.9|6339.9|6342.2|6341.2|6339.2|6338.2|193
1653567900000|2022-05-26 12:25:00|6340.7|6339.7|6342.9|6341.9|6343.4|6342.4|6340.7|6339.7|128
1653568200000|2022-05-26 12:30:00|6343.2|6342.2|6337.7|6336.7|6343.4|6342.4|6330.2|6329.2|690
1653568500000|2022-05-26 12:35:00|6337.4|6336.4|6341.9|6340.9|6341.9|6340.9|6333.2|6332.2|178
1653568800000|2022-05-26 12:40:00|6342.2|6341.2|6347.2|6346.2|6348.7|6347.7|6341.4|6340.4|248
1653569100000|2022-05-26 12:45:00|6347.4|6346.4|6349.2|6348.2|6349.4|6348.4|6346.4|6345.4|208
1653569400000|2022-05-26 12:50:00|6348.9|6347.9|6351.7|6350.7|6353.2|6352.2|6347.2|6346.2|274
1653569700000|2022-05-26 12:55:00|6351.4|6350.4|6350.2|6349.2|6351.7|6350.7|6348.2|6347.2|295
1653570000000|2022-05-26 13:00:00|6350.4|6349.4|6342.9|6341.9|6350.4|6349.4|6342.7|6341.7|345
1653570300000|2022-05-26 13:05:00|6342.7|6341.7|6337.2|6336.2|6342.9|6341.9|6334.9|6333.9|369
1653570600000|2022-05-26 13:10:00|6337.4|6336.4|6338.9|6337.9|6341.2|6340.2|6334.9|6333.9|269
1653570900000|2022-05-26 13:15:00|6339.2|6338.2|6337.4|6336.4|6339.4|6338.4|6334.2|6333.2|252
1653571200000|2022-05-26 13:20:00|6337.7|6336.7|6341.4|6340.4|6342.2|6341.2|6336.7|6335.7|313
1653571500000|2022-05-26 13:25:00|6341.2|6340.2|6341.9|6340.9|6343.2|6342.2|6340.2|6339.2|371
1653571800000|2022-05-26 13:30:00|6342.2|6341.2|6354.4|6353.4|6354.9|6353.9|6340.7|6339.7|604
1653572100000|2022-05-26 13:35:00|6354.7|6353.7|6362.9|6361.9|6369.7|6368.7|6352.9|6351.9|972
1653572400000|2022-05-26 13:40:00|6363.2|6362.2|6369.4|6368.4|6373.4|6372.4|6361.7|6360.7|733
1653572700000|2022-05-26 13:45:00|6369.7|6368.7|6368.2|6367.2|6373.4|6372.4|6364.7|6363.7|448
1653573000000|2022-05-26 13:50:00|6368.4|6367.4|6371.7|6370.7|6375.9|6374.9|6367.2|6366.2|567
1653573300000|2022-05-26 13:55:00|6371.4|6370.4|6373.4|6372.4|6375.2|6374.2|6368.9|6367.9|352
1653573600000|2022-05-26 14:00:00|6372.9|6371.9|6373.2|6372.2|6376.7|6375.7|6371.2|6370.2|554
1653573900000|2022-05-26 14:05:00|6373.4|6372.4|6375.7|6374.7|6376.9|6375.9|6371.9|6370.9|599
1653574200000|2022-05-26 14:10:00|6375.4|6374.4|6383.6|6382.6|6384.9|6383.9|6372.4|6371.4|841
1653574500000|2022-05-26 14:15:00|6383.9|6382.9|6391.9|6390.9|6391.9|6390.9|6383.4|6382.4|1024
1653574800000|2022-05-26 14:20:00|6392.1|6391.1|6394.6|6393.6|6396.9|6395.9|6389.9|6388.9|884
1653575100000|2022-05-26 14:25:00|6394.9|6393.9|6390.6|6389.6|6394.9|6393.9|6388.9|6387.9|787
1653575400000|2022-05-26 14:30:00|6390.4|6389.4|6391.9|6390.9|6395.4|6394.4|6390.4|6389.4|805
1653575700000|2022-05-26 14:35:00|6391.6|6390.6|6393.9|6392.9|6394.9|6393.9|6390.4|6389.4|746
1653576000000|2022-05-26 14:40:00|6394.1|6393.1|6393.6|6392.6|6395.6|6394.6|6387.4|6386.4|758
1653576300000|2022-05-26 14:45:00|6393.4|6392.4|6401.1|6400.1|6401.4|6400.4|6390.4|6389.4|1047
1653576600000|2022-05-26 14:50:00|6401.4|6400.4|6404.6|6403.6|6406.1|6405.1|6401.4|6400.4|877
1653576900000|2022-05-26 14:55:00|6404.9|6403.9|6405.9|6404.9|6408.1|6407.1|6404.1|6403.1|836
1653577200000|2022-05-26 15:00:00|6405.6|6404.6|6411.9|6410.9|6413.1|6412.1|6405.1|6404.1|882
1653577500000|2022-05-26 15:05:00|6411.6|6410.6|6417.4|6416.4|6418.1|6417.1|6410.4|6409.4|895
1653577800000|2022-05-26 15:10:00|6417.6|6416.6|6421.4|6420.4|6421.4|6420.4|6414.9|6413.9|800
1653578100000|2022-05-26 15:15:00|6421.6|6420.6|6422.1|6421.1|6425.1|6424.1|6420.6|6419.6|973
1653578400000|2022-05-26 15:20:00|6422.4|6421.4|6426.1|6425.1|6426.1|6425.1|6420.4|6419.4|1923
1653578700000|2022-05-26 15:25:00|6426.4|6425.4|6424.4|6423.4|6426.4|6425.4|6421.4|6420.4|966
1653579000000|2022-05-26 15:30:00|6424.9|6422.9|6412.6|6410.6|6429.9|6427.9|6412.6|6410.6|2438
1653579300000|2022-05-26 15:35:00|6412.4|6410.4|6421.4|6419.4|6422.6|6420.6|6409.6|6407.6|2157
1653579600000|2022-05-26 15:40:00|6421.6|6419.6|6420.1|6418.1|6423.6|6421.6|6418.1|6416.1|310
1653579900000|2022-05-26 15:45:00|6420.4|6418.4|6414.9|6412.9|6421.4|6419.4|6413.9|6411.9|6989
1653580200000|2022-05-26 15:50:00|6415.1|6413.1|6415.1|6413.1|6417.4|6415.4|6412.1|6410.1|208
1653580500000|2022-05-26 15:55:00|6414.9|6412.9|6418.6|6416.6|6420.1|6418.1|6414.9|6412.9|182
1653580800000|2022-05-26 16:00:00|6418.4|6416.4|6423.4|6421.4|6423.6|6421.6|6417.4|6415.4|155
1653581100000|2022-05-26 16:05:00|6423.6|6421.6|6420.1|6418.1|6423.6|6421.6|6418.6|6416.6|122
1653581400000|2022-05-26 16:10:00|6419.9|6417.9|6424.9|6422.9|6426.1|6424.1|6419.6|6417.6|160
1653581700000|2022-05-26 16:15:00|6425.1|6423.1|6422.9|6420.9|6425.1|6423.1|6421.6|6419.6|122
1653582000000|2022-05-26 16:20:00|6423.1|6421.1|6426.1|6424.1|6426.1|6424.1|6422.4|6420.4|72
1653582300000|2022-05-26 16:25:00|6425.9|6423.9|6428.6|6426.6|6428.6|6426.6|6424.4|6422.4|150
1653582600000|2022-05-26 16:30:00|6428.9|6426.9|6428.6|6426.6|6429.4|6427.4|6426.9|6424.9|153
1653582900000|2022-05-26 16:35:00|6428.9|6426.9|6426.9|6424.9|6428.9|6426.9|6424.6|6422.6|105
1653583200000|2022-05-26 16:40:00|6426.6|6424.6|6426.1|6424.1|6428.6|6426.6|6425.9|6423.9|105
1653583500000|2022-05-26 16:45:00|6426.4|6424.4|6428.6|6426.6|6428.9|6426.9|6424.6|6422.6|146
1653583800000|2022-05-26 16:50:00|6428.4|6426.4|6432.9|6430.9|6432.9|6430.9|6428.4|6426.4|119
1653584100000|2022-05-26 16:55:00|6433.1|6431.1|6434.6|6432.6|6436.1|6434.1|6432.4|6430.4|103
1653584400000|2022-05-26 17:00:00|6434.4|6432.4|6437.1|6435.1|6438.6|6436.6|6434.4|6432.4|149
1653584700000|2022-05-26 17:05:00|6437.4|6435.4|6439.9|6437.9|6440.1|6438.1|6436.4|6434.4|71
1653585000000|2022-05-26 17:10:00|6440.1|6438.1|6435.6|6433.6|6441.4|6439.4|6432.6|6430.6|143
1653585300000|2022-05-26 17:15:00|6435.4|6433.4|6433.1|6431.1|6435.9|6433.9|6431.9|6429.9|22
1653585600000|2022-05-26 17:20:00|6433.4|6431.4|6427.6|6425.6|6435.1|6433.1|6427.6|6425.6|56
1653585900000|2022-05-26 17:25:00|6427.9|6425.9|6427.1|6425.1|6431.6|6429.6|6425.9|6423.9|32
1653586200000|2022-05-26 17:30:00|6427.4|6425.4|6430.1|6428.1|6430.4|6428.4|6426.4|6424.4|21
1653586500000|2022-05-26 17:35:00|6429.9|6427.9|6428.6|6426.6|6429.9|6427.9|6426.6|6424.6|34
1653586800000|2022-05-26 17:40:00|6428.9|6426.9|6429.6|6427.6|6430.1|6428.1|6426.9|6424.9|34
1653587100000|2022-05-26 17:45:00|6429.4|6427.4|6430.9|6428.9|6432.1|6430.1|6429.1|6427.1|40
1653587400000|2022-05-26 17:50:00|6430.6|6428.6|6431.1|6429.1|6431.4|6429.4|6429.1|6427.1|112
1653587700000|2022-05-26 17:55:00|6430.9|6428.9|6432.1|6430.1|6433.1|6431.1|6426.1|6424.1|81
1653588000000|2022-05-26 18:00:00|6431.6|6429.6|6429.6|6427.6|6433.4|6431.4|6427.6|6425.6|80
1653588300000|2022-05-26 18:05:00|6429.4|6427.4|6428.6|6426.6|6430.1|6428.1|6424.4|6422.4|81
1653588600000|2022-05-26 18:10:00|6428.9|6426.9|6427.9|6425.9|6429.6|6427.6|6425.6|6423.6|58
1653588900000|2022-05-26 18:15:00|6427.6|6425.6|6427.1|6425.1|6429.9|6427.9|6426.4|6424.4|34
1653589200000|2022-05-26 18:20:00|6427.4|6425.4|6432.1|6430.1|6432.1|6430.1|6426.9|6424.9|26
1653589500000|2022-05-26 18:25:00|6431.9|6429.9|6428.6|6426.6|6432.9|6430.9|6427.1|6425.1|55
1653589800000|2022-05-26 18:30:00|6428.9|6426.9|6425.1|6423.1|6430.1|6428.1|6425.1|6423.1|35
1653590100000|2022-05-26 18:35:00|6425.4|6423.4|6422.1|6420.1|6425.9|6423.9|6419.4|6417.4|85
1653590400000|2022-05-26 18:40:00|6421.9|6419.9|6425.1|6423.1|6426.1|6424.1|6420.4|6418.4|50
1653590700000|2022-05-26 18:45:00|6425.4|6423.4|6424.1|6422.1|6426.6|6424.6|6422.9|6420.9|35
1653591000000|2022-05-26 18:50:00|6423.9|6421.9|6423.6|6421.6|6426.1|6424.1|6422.4|6420.4|41
1653591300000|2022-05-26 18:55:00|6423.4|6421.4|6425.4|6423.4|6426.9|6424.9|6422.6|6420.6|24
1653591600000|2022-05-26 19:00:00|6425.1|6423.1|6418.4|6416.4|6425.4|6423.4|6416.9|6414.9|68
1653591900000|2022-05-26 19:05:00|6418.6|6416.6|6424.4|6422.4|6426.1|6424.1|6417.4|6415.4|30
1653592200000|2022-05-26 19:10:00|6424.6|6422.6|6421.1|6419.1|6424.6|6422.6|6419.9|6417.9|26
1653592500000|2022-05-26 19:15:00|6421.4|6419.4|6416.6|6414.6|6422.9|6420.9|6413.1|6411.1|97
1653592800000|2022-05-26 19:20:00|6416.9|6414.9|6415.6|6413.6|6417.9|6415.9|6412.6|6410.6|72
1653593100000|2022-05-26 19:25:00|6415.4|6413.4|6418.4|6416.4|6420.6|6418.6|6413.1|6411.1|60
1653593400000|2022-05-26 19:30:00|6418.1|6416.1|6422.6|6420.6|6423.4|6421.4|6417.1|6415.1|82
1653593700000|2022-05-26 19:35:00|6422.4|6420.4|6424.6|6422.6|6424.6|6422.6|6419.1|6417.1|41
1653594000000|2022-05-26 19:40:00|6424.4|6422.4|6429.6|6427.6|6429.6|6427.6|6423.4|6421.4|67
1653594300000|2022-05-26 19:45:00|6429.9|6427.9|6431.6|6429.6|6432.4|6430.4|6427.1|6425.1|130
1653594600000|2022-05-26 19:50:00|6431.9|6429.9|6428.9|6426.9|6434.6|6432.6|6428.4|6426.4|455
1653594900000|2022-05-26 19:55:00|6428.4|6426.4|6424.1|6422.1|6430.6|6428.6|6421.4|6419.4|263
1653595200000|2022-05-26 20:00:00|6420.4|6420.1|6413.3|6409.3|6421.6|6420.1|6413.2|6409.2|0
1653595500000|2022-05-26 20:05:00|6413.2|6409.2|6411.3|6407.3|6413.2|6409.2|6408|6404|0
1653595800000|2022-05-26 20:10:00|6410.9|6406.9|6410.6|6406.6|6413.9|6409.9|6409.3|6405.3|0
1653596100000|2022-05-26 20:15:00|6410|6406|6411.4|6407.4|6414.4|6410.4|6409.1|6405.1|0
1653596400000|2022-05-26 20:20:00|6411.2|6407.2|6410.5|6406.5|6412.9|6408.9|6410|6406|0
1653596700000|2022-05-26 20:25:00|6410.3|6406.3|6412.9|6408.9|6413.5|6409.5|6410.3|6406.3|0
1653597000000|2022-05-26 20:30:00|6412.8|6408.8|6414|6410|6414.3|6410.3|6411.4|6407.4|0
1653597300000|2022-05-26 20:35:00|6413.7|6409.7|6414|6410|6414.3|6410.3|6413|6409|0
1653597600000|2022-05-26 20:40:00|6413.6|6409.6|6413.6|6409.6|6414.5|6410.5|6413|6409|0
1653597900000|2022-05-26 20:45:00|6413.5|6409.5|6413.3|6409.3|6413.6|6409.6|6412.3|6408.3|0
1653598200000|2022-05-26 20:50:00|6413|6409|6413.6|6409.6|6413.6|6409.6|6411.1|6407.1|0
1653598500000|2022-05-26 20:55:00|6413.5|6409.5|6413.1|6409.1|6414.8|6410.8|6412.6|6408.6|0
1653598800000|2022-05-26 21:00:00|6413.6|6409.6|6414.3|6410.3|6414.6|6410.6|6413.6|6409.6|0
1653599100000|2022-05-26 21:05:00|6414.4|6410.4|6415.1|6411.1|6415.6|6411.6|6414.4|6410.4|0
1653599400000|2022-05-26 21:10:00|6415|6411|6413.9|6409.9|6415.1|6411.1|6413.8|6409.8|0
1653599700000|2022-05-26 21:15:00|6414.1|6410.1|6412.2|6408.2|6414.1|6410.1|6412.1|6408.1|0
1653600000000|2022-05-26 21:20:00|6412.4|6408.4|6412.6|6408.6|6412.7|6408.7|6412|6408|0
1653600300000|2022-05-26 21:25:00|6412.5|6408.5|6412.9|6408.9|6413.1|6409.1|6412.4|6408.4|0
1653600600000|2022-05-26 21:30:00|6413|6409|6413.7|6409.7|6413.7|6409.7|6413|6409|0
1653600900000|2022-05-26 21:35:00|6413.8|6409.8|6413.8|6409.8|6414|6410|6413.6|6409.6|0
1653601200000|2022-05-26 21:40:00|6413.5|6409.5|6413.5|6409.5|6414|6410|6413.5|6409.5|0
1653601500000|2022-05-26 21:45:00|6413.8|6409.8|6413.3|6409.3|6413.8|6409.8|6413.3|6409.3|0
1653601800000|2022-05-26 21:50:00|6413.5|6409.5|6412.9|6408.9|6413.6|6409.6|6412.4|6408.4|0
1653602100000|2022-05-26 21:55:00|6412.8|6408.8|6410.7|6406.7|6413.3|6409.3|6410.7|6406.7|0
1653602400000|2022-05-26 22:00:00|6409.2|6405.2|6414.5|6410.5|6415.3|6411.3|6408.5|6404.5|0
1653602700000|2022-05-26 22:05:00|6414.6|6410.6|6418|6414|6418.6|6414.6|6413.6|6409.6|0
1653603000000|2022-05-26 22:10:00|6418.6|6414.6|6419|6415|6419.8|6415.8|6415.9|6411.9|0
1653603300000|2022-05-26 22:15:00|6419.3|6415.3|6422.1|6418.1|6422.1|6418.1|6419.2|6415.2|0
1653603600000|2022-05-26 22:20:00|6421.7|6417.7|6423.9|6419.9|6425|6421|6421.7|6417.7|0
1653603900000|2022-05-26 22:25:00|6424|6420|6420|6416|6425.1|6421.1|6419.6|6415.6|0
1653604200000|2022-05-26 22:30:00|6420.7|6416.7|6418.3|6414.3|6421.7|6417.7|6417.8|6413.8|0
1653604500000|2022-05-26 22:35:00|6417.9|6413.9|6417.1|6413.1|6418.8|6414.8|6417.1|6413.1|0
1653604800000|2022-05-26 22:40:00|6417.4|6413.4|6421.8|6417.8|6421.8|6417.8|6417.1|6413.1|0
1653605100000|2022-05-26 22:45:00|6422.1|6418.1|6419.4|6415.4|6422.1|6418.1|6418.7|6414.7|0
1653605400000|2022-05-26 22:50:00|6419.7|6415.7|6420|6416|6421.1|6417.1|6419|6415|0
1653605700000|2022-05-26 22:55:00|6419.5|6415.5|6419.9|6415.9|6420|6416|6418.7|6414.7|0
1653606000000|2022-05-26 23:00:00|6419.7|6415.7|6418.5|6414.5|6420.2|6416.2|6417.8|6413.8|0
1653606300000|2022-05-26 23:05:00|6418.7|6414.7|6420.4|6416.4|6421.4|6417.4|6418.3|6414.3|0
1653606600000|2022-05-26 23:10:00|6420.6|6416.6|6420.4|6416.4|6421.6|6417.6|6419.9|6415.9|0
1653606900000|2022-05-26 23:15:00|6420.2|6416.2|6418.5|6415.5|6421.3|6418.3|6418.2|6415.2|0
1653607200000|2022-05-26 23:20:00|6418.9|6415.9|6420.2|6417.2|6420.6|6417.6|6418.9|6415.9|0
1653607500000|2022-05-26 23:25:00|6420.4|6417.4|6422|6419|6422.5|6419.5|6420.2|6417.2|0
1653607800000|2022-05-26 23:30:00|6421.9|6418.9|6423.5|6420.5|6423.5|6420.5|6421.3|6418.3|0
1653608100000|2022-05-26 23:35:00|6423.3|6420.3|6424.5|6421.5|6424.7|6421.7|6423.1|6420.1|0
1653608400000|2022-05-26 23:40:00|6425.2|6422.2|6424.7|6421.7|6425.7|6422.7|6424.1|6421.1|0
1653608700000|2022-05-26 23:45:00|6424.5|6421.5|6424.5|6421.5|6426.6|6423.6|6424.5|6421.5|0
1653609000000|2022-05-26 23:50:00|6424.8|6421.8|6424.5|6421.5|6425.5|6422.5|6422.8|6419.8|0
1653609300000|2022-05-26 23:55:00|6424.3|6421.3|6423.5|6420.5|6425|6422|6423.3|6420.3|0
1653609600000|2022-05-27 00:00:00|6423.3|6420.3|6424.5|6421.5|6427.4|6424.4|6421.9|6418.9|0
1653609900000|2022-05-27 00:05:00|6424.8|6421.8|6423.1|6420.1|6426.2|6423.2|6422.8|6419.8|0
1653610200000|2022-05-27 00:10:00|6422.8|6419.8|6420.6|6417.6|6423.5|6420.5|6419.5|6416.5|0
1653610500000|2022-05-27 00:15:00|6420.9|6417.9|6427.6|6424.6|6429.4|6426.4|6419.4|6416.4|0
1653610800000|2022-05-27 00:20:00|6427.7|6424.7|6424.3|6421.3|6427.7|6424.7|6424.3|6421.3|0
1653611100000|2022-05-27 00:25:00|6426|6423|6426|6423|6426|6423|6424.3|6421.3|0
1653611400000|2022-05-27 00:30:00|6425.2|6422.2|6426.7|6423.7|6429.3|6426.3|6424.3|6421.3|0
1653611700000|2022-05-27 00:35:00|6425.9|6422.9|6419.1|6416.1|6427.6|6424.6|6417.4|6414.4|0
1653612000000|2022-05-27 00:40:00|6418.2|6415.2|6410.5|6407.5|6418.2|6415.2|6408.8|6405.8|0
1653612300000|2022-05-27 00:45:00|6408.8|6405.8|6407.1|6404.1|6412.2|6409.2|6405.4|6402.4|0
1653612600000|2022-05-27 00:50:00|6408.8|6405.8|6412.4|6409.4|6414.1|6411.1|6408.8|6405.8|0
1653612900000|2022-05-27 00:55:00|6412.5|6409.5|6414.2|6411.2|6415.9|6412.9|6412.5|6409.5|0
1653613200000|2022-05-27 01:00:00|6414.1|6411.1|6415.8|6412.8|6415.9|6412.9|6414.1|6411.1|0
1653613500000|2022-05-27 01:05:00|6416.7|6413.7|6415.8|6412.8|6417.5|6414.5|6415.8|6412.8|0
1653613800000|2022-05-27 01:10:00|6415|6412|6420.9|6417.9|6420.9|6417.9|6414.1|6411.1|0
1653614100000|2022-05-27 01:15:00|6422.5|6419.5|6424.2|6421.2|6424.2|6421.2|6419.2|6416.2|0
1653614400000|2022-05-27 01:20:00|6424.3|6421.3|6424.3|6421.3|6425.9|6422.9|6422.5|6419.5|0
1653614700000|2022-05-27 01:25:00|6424.2|6421.2|6420.8|6417.8|6424.3|6421.3|6419.2|6416.2|0
1653615000000|2022-05-27 01:30:00|6420.9|6417.9|6424.2|6421.2|6424.2|6421.2|6417.4|6414.4|0
1653615300000|2022-05-27 01:35:00|6424.3|6421.3|6417.4|6414.4|6425.9|6422.9|6414|6411|0
1653615600000|2022-05-27 01:40:00|6418.2|6415.2|6419.1|6416.1|6420.8|6417.8|6415.7|6412.7|0
1653615900000|2022-05-27 01:45:00|6420.8|6417.8|6420.8|6417.8|6422.5|6419.5|6419.1|6416.1|0
1653616200000|2022-05-27 01:50:00|6422.5|6419.5|6422.6|6419.6|6426|6423|6420.9|6417.9|0
1653616500000|2022-05-27 01:55:00|6423.5|6420.5|6420.9|6417.9|6424.3|6421.3|6419.2|6416.2|0
1653616800000|2022-05-27 02:00:00|6419.2|6416.2|6422.6|6419.6|6422.6|6419.6|6419.2|6416.2|0
1653617100000|2022-05-27 02:05:00|6424.3|6421.3|6424.2|6421.2|6427.6|6424.6|6422.5|6419.5|0
1653617400000|2022-05-27 02:10:00|6422.5|6419.5|6420.8|6417.8|6424.2|6421.2|6420.8|6417.8|0
1653617700000|2022-05-27 02:15:00|6421.7|6418.7|6420.8|6417.8|6422.5|6419.5|6419.1|6416.1|0
1653618000000|2022-05-27 02:20:00|6420.9|6417.9|6422.5|6419.5|6423.4|6420.4|6420.8|6417.8|0
1653618300000|2022-05-27 02:25:00|6423.4|6420.4|6420.8|6417.8|6424.2|6421.2|6419.1|6416.1|0
1653618600000|2022-05-27 02:30:00|6422.5|6419.5|6420.8|6417.8|6422.5|6419.5|6419.1|6416.1|0
1653618900000|2022-05-27 02:35:00|6419.1|6416.1|6422.5|6419.5|6424.2|6421.2|6418.3|6415.3|0
1653619200000|2022-05-27 02:40:00|6423.3|6420.3|6419.1|6416.1|6423.3|6420.3|6419.1|6416.1|0
1653619500000|2022-05-27 02:45:00|6417.4|6414.4|6419.1|6416.1|6420.8|6417.8|6417.4|6414.4|0
1653619800000|2022-05-27 02:50:00|6418.2|6415.2|6417.7|6414.7|6420.2|6417.2|6417.4|6414.4|0
1653620100000|2022-05-27 02:55:00|6418.5|6415.5|6417.9|6414.9|6419.5|6416.5|6417.6|6414.6|0
1653620400000|2022-05-27 03:00:00|6417.8|6414.8|6421.2|6418.2|6421.2|6418.2|6417.8|6414.8|0
1653620700000|2022-05-27 03:05:00|6419.6|6416.6|6422.9|6419.9|6424.6|6421.6|6419.6|6416.6|0
1653621000000|2022-05-27 03:10:00|6422.1|6419.1|6421.9|6418.9|6422.9|6419.9|6421|6418|0
1653621300000|2022-05-27 03:15:00|6421|6418|6424.4|6421.4|6424.4|6421.4|6421|6418|0
1653621600000|2022-05-27 03:20:00|6426.1|6423.1|6424.3|6421.3|6426.1|6423.1|6424.3|6421.3|0
1653621900000|2022-05-27 03:25:00|6424.4|6421.4|6427.7|6424.7|6427.7|6424.7|6424.3|6421.3|0
1653622200000|2022-05-27 03:30:00|6427.6|6424.6|6426|6423|6427.7|6424.7|6425.9|6422.9|0
1653622500000|2022-05-27 03:35:00|6424.4|6421.4|6422.8|6419.8|6426.1|6423.1|6422.8|6419.8|0
1653622800000|2022-05-27 03:40:00|6424.4|6421.4|6424.5|6421.5|6424.5|6421.5|6422.8|6419.8|0
1653623100000|2022-05-27 03:45:00|6423.6|6420.6|6424.4|6421.4|6426.1|6423.1|6423.6|6420.6|0
1653623400000|2022-05-27 03:50:00|6424.5|6421.5|6421.1|6418.1|6424.5|6421.5|6421|6418|0
1653623700000|2022-05-27 03:55:00|6421.2|6418.2|6421.1|6418.1|6422.9|6419.9|6419.5|6416.5|0
1653624000000|2022-05-27 04:00:00|6420.3|6417.3|6420.3|6417.3|6421.1|6418.1|6420.3|6417.3|0
1653624300000|2022-05-27 04:05:00|6421.1|6418.1|6422.9|6419.9|6424.5|6421.5|6421.1|6418.1|0
1653624600000|2022-05-27 04:10:00|6424.5|6421.5|6424.6|6421.6|6426.3|6423.3|6423.7|6420.7|0
1653624900000|2022-05-27 04:15:00|6426.3|6423.3|6427.4|6424.4|6427.5|6424.5|6424.6|6421.6|0
1653625200000|2022-05-27 04:20:00|6428.3|6425.3|6425.8|6422.8|6429.1|6426.1|6425.8|6422.8|0
1653625500000|2022-05-27 04:25:00|6425.7|6422.7|6427.4|6424.4|6427.4|6424.4|6425.7|6422.7|0
1653625800000|2022-05-27 04:30:00|6427.5|6424.5|6427.5|6424.5|6429.2|6426.2|6425.8|6422.8|0
1653626100000|2022-05-27 04:35:00|6427.4|6424.4|6427.1|6424.1|6427.5|6424.5|6426.3|6423.3|0
1653626400000|2022-05-27 04:40:00|6427.2|6424.2|6430.6|6427.6|6430.6|6427.6|6427.1|6424.1|0
1653626700000|2022-05-27 04:45:00|6430.5|6427.5|6430.5|6427.5|6430.6|6427.6|6430.5|6427.5|0
1653627000000|2022-05-27 04:50:00|6430.4|6427.4|6428.7|6425.7|6430.4|6427.4|6428.7|6425.7|0
1653627300000|2022-05-27 04:55:00|6427|6424|6427|6424|6428.7|6425.7|6427|6424|0
1653627600000|2022-05-27 05:00:00|6425.3|6422.3|6425.4|6422.4|6427.1|6424.1|6425.3|6422.3|0
1653627900000|2022-05-27 05:05:00|6423.7|6420.7|6425.4|6422.4|6427.1|6424.1|6423.7|6420.7|0
1653628200000|2022-05-27 05:10:00|6425.5|6422.5|6427.1|6424.1|6428.8|6425.8|6425.4|6422.4|0
1653628500000|2022-05-27 05:15:00|6427.2|6424.2|6427.1|6424.1|6428.9|6425.9|6427.1|6424.1|0
1653628800000|2022-05-27 05:20:00|6426.3|6423.3|6422.2|6419.2|6427.2|6424.2|6422.2|6419.2|0
1653629100000|2022-05-27 05:25:00|6422.3|6419.3|6424.1|6421.1|6424.1|6421.1|6422.3|6419.3|0
1653629400000|2022-05-27 05:30:00|6422.4|6419.4|6420.7|6417.7|6424.1|6421.1|6420.7|6417.7|0
1653629700000|2022-05-27 05:35:00|6421.5|6418.5|6420.7|6417.7|6422.4|6419.4|6420.6|6417.6|0
1653630000000|2022-05-27 05:40:00|6419|6416|6419.1|6416.1|6419.1|6416.1|6417.4|6414.4|0
1653630300000|2022-05-27 05:45:00|6419|6416|6418.9|6415.9|6419.1|6416.1|6417.2|6414.2|0
1653630600000|2022-05-27 05:50:00|6417.3|6414.3|6415.6|6412.6|6418.9|6415.9|6415.6|6412.6|0
1653630900000|2022-05-27 05:55:00|6415.5|6412.5|6419|6416|6419|6416|6413.9|6410.9|0
1653631200000|2022-05-27 06:00:00|6419.5|6415.5|6415.1|6413.1|6419.5|6415.5|6411.4|6409.4|325
1653631500000|2022-05-27 06:05:00|6415.4|6413.4|6410.9|6408.9|6416.4|6414.4|6409.1|6407.1|225
1653631800000|2022-05-27 06:10:00|6411.1|6409.1|6415.1|6413.1|6416.9|6414.9|6410.6|6408.6|140
1653632100000|2022-05-27 06:15:00|6414.9|6412.9|6417.4|6415.4|6420.1|6418.1|6414.9|6412.9|144
1653632400000|2022-05-27 06:20:00|6417.6|6415.6|6420.1|6418.1|6422.1|6420.1|6417.6|6415.6|157
1653632700000|2022-05-27 06:25:00|6419.9|6417.9|6422.1|6420.1|6422.1|6420.1|6416.4|6414.4|80
1653633000000|2022-05-27 06:30:00|6421.9|6419.9|6420.4|6418.4|6421.9|6419.9|6417.6|6415.6|93
1653633300000|2022-05-27 06:35:00|6420.6|6418.6|6422.9|6420.9|6426.9|6424.9|6420.4|6418.4|218
1653633600000|2022-05-27 06:40:00|6423.1|6421.1|6427.6|6425.6|6427.6|6425.6|6421.4|6419.4|164
1653633900000|2022-05-27 06:45:00|6427.9|6425.9|6429.1|6427.1|6431.4|6429.4|6426.4|6424.4|110
1653634200000|2022-05-27 06:50:00|6428.9|6426.9|6438.6|6436.6|6438.6|6436.6|6428.6|6426.6|198
1653634500000|2022-05-27 06:55:00|6438.9|6436.9|6448.1|6446.1|6453.1|6451.1|6437.9|6435.9|590
1653634800000|2022-05-27 07:00:00|6447.6|6446.6|6456.1|6455.1|6463.1|6462.1|6442.9|6441.9|1847
1653635100000|2022-05-27 07:05:00|6455.9|6454.9|6448.4|6447.4|6455.9|6454.9|6444.9|6443.9|916
1653635400000|2022-05-27 07:10:00|6448.1|6447.1|6444.4|6443.4|6455.4|6454.4|6438.4|6437.4|850
1653635700000|2022-05-27 07:15:00|6444.6|6443.6|6437.1|6436.1|6448.6|6447.6|6437.1|6436.1|435
1653636000000|2022-05-27 07:20:00|6437.4|6436.4|6430.6|6429.6|6445.1|6444.1|6428.9|6427.9|968
1653636300000|2022-05-27 07:25:00|6430.4|6429.4|6433.4|6432.4|6438.4|6437.4|6429.1|6428.1|686
1653636600000|2022-05-27 07:30:00|6433.1|6432.1|6428.6|6427.6|6434.9|6433.9|6428.6|6427.6|369
1653636900000|2022-05-27 07:35:00|6428.9|6427.9|6433.1|6432.1|6435.9|6434.9|6428.9|6427.9|368
1653637200000|2022-05-27 07:40:00|6433|6432|6430|6429|6433.8|6432.8|6427.5|6426.5|277
1653637500000|2022-05-27 07:45:00|6429.8|6428.8|6428|6427|6430.8|6429.8|6425.3|6424.3|326
1653637800000|2022-05-27 07:50:00|6427.8|6426.8|6439.8|6438.8|6442.5|6441.5|6426.8|6425.8|288
1653638100000|2022-05-27 07:55:00|6439.5|6438.5|6435.5|6434.5|6441.3|6440.3|6435.5|6434.5|202
1653638400000|2022-05-27 08:00:00|6435.3|6434.3|6436.3|6435.3|6436.5|6435.5|6430.3|6429.3|212
1653638700000|2022-05-27 08:05:00|6436|6435|6447.3|6446.3|6449|6448|6435|6434|359
1653639000000|2022-05-27 08:10:00|6447|6446|6453|6452|6453|6452|6445|6444|362
1653639300000|2022-05-27 08:15:00|6453.3|6452.3|6456|6455|6456.8|6455.8|6450.8|6449.8|473
1653639600000|2022-05-27 08:20:00|6456.3|6455.3|6463.3|6462.3|6463.5|6462.5|6456.3|6455.3|345
1653639900000|2022-05-27 08:25:00|6463|6462|6466.3|6465.3|6474.5|6473.5|6461|6460|1051
1653640200000|2022-05-27 08:30:00|6466.5|6465.5|6471.5|6470.5|6474.5|6473.5|6466.3|6465.3|400
1653640500000|2022-05-27 08:35:00|6471.3|6470.3|6465.5|6464.5|6475|6474|6465.5|6464.5|434
1653640800000|2022-05-27 08:40:00|6465.3|6464.3|6463|6462|6466|6465|6461|6460|268
1653641100000|2022-05-27 08:45:00|6463.3|6462.3|6458.5|6457.5|6463.5|6462.5|6457.8|6456.8|289
1653641400000|2022-05-27 08:50:00|6458.8|6457.8|6459.8|6458.8|6460.5|6459.5|6455.3|6454.3|517
1653641700000|2022-05-27 08:55:00|6460|6459|6463.5|6462.5|6465|6464|6458.8|6457.8|289
1653642000000|2022-05-27 09:00:00|6463.3|6462.3|6454.8|6453.8|6463.5|6462.5|6452.8|6451.8|625
1653642300000|2022-05-27 09:05:00|6454.5|6453.5|6453.5|6452.5|6460.3|6459.3|6453.5|6452.5|329
1653642600000|2022-05-27 09:10:00|6453.8|6452.8|6449|6448|6455|6454|6449|6448|144
1653642900000|2022-05-27 09:15:00|6448.8|6447.8|6454.5|6453.5|6456|6455|6448.8|6447.8|150
1653643200000|2022-05-27 09:20:00|6453.8|6452.8|6459|6458|6459|6458|6453.3|6452.3|156
1653643500000|2022-05-27 09:25:00|6458.8|6457.8|6461.5|6460.5|6464.5|6463.5|6458|6457|179
1653643800000|2022-05-27 09:30:00|6461.8|6460.8|6460.5|6459.5|6463|6462|6459.8|6458.8|209
1653644100000|2022-05-27 09:35:00|6460.3|6459.3|6461|6460|6462.3|6461.3|6458.8|6457.8|285
1653644400000|2022-05-27 09:40:00|6461.3|6460.3|6467.3|6466.3|6468.5|6467.5|6461|6460|215
1653644700000|2022-05-27 09:45:00|6467|6466|6472|6471|6472|6471|6466|6465|145
1653645000000|2022-05-27 09:50:00|6472.3|6471.3|6472.5|6471.5|6474.8|6473.8|6467.8|6466.8|453
1653645300000|2022-05-27 09:55:00|6472.3|6471.3|6472.3|6471.3|6475|6474|6470.8|6469.8|216
1653645600000|2022-05-27 10:00:00|6472|6471|6466|6465|6472|6471|6460.8|6459.8|389
1653645900000|2022-05-27 10:05:00|6465.8|6464.8|6463.5|6462.5|6467|6466|6462.5|6461.5|182
1653646200000|2022-05-27 10:10:00|6463.8|6462.8|6465.8|6464.8|6467|6466|6463.8|6462.8|232
1653646500000|2022-05-27 10:15:00|6465.5|6464.5|6464.5|6463.5|6468|6467|6464.5|6463.5|200
1653646800000|2022-05-27 10:20:00|6464.3|6463.3|6468|6467|6468.5|6467.5|6463.5|6462.5|220
1653647100000|2022-05-27 10:25:00|6468.3|6467.3|6467.5|6466.5|6470|6469|6467.5|6466.5|177
1653647400000|2022-05-27 10:30:00|6467.8|6466.8|6463.5|6462.5|6468.3|6467.3|6462|6461|193
1653647700000|2022-05-27 10:35:00|6463.8|6462.8|6463.3|6462.3|6466|6465|6462.3|6461.3|126
1653648000000|2022-05-27 10:40:00|6463.5|6462.5|6466|6465|6467|6466|6463.3|6462.3|120
1653648300000|2022-05-27 10:45:00|6465.8|6464.8|6462|6461|6466.3|6465.3|6461|6460|147
1653648600000|2022-05-27 10:50:00|6462.3|6461.3|6472|6471|6472.3|6471.3|6461.8|6460.8|200
1653648900000|2022-05-27 10:55:00|6472.3|6471.3|6474.8|6473.8|6475.3|6474.3|6469|6468|318
1653649200000|2022-05-27 11:00:00|6474.5|6473.5|6468|6467|6474.5|6473.5|6467.5|6466.5|246
1653649500000|2022-05-27 11:05:00|6467.8|6466.8|6468.5|6467.5|6469.8|6468.8|6465.8|6464.8|128
1653649800000|2022-05-27 11:10:00|6468.3|6467.3|6471.8|6470.8|6471.8|6470.8|6467.5|6466.5|118
1653650100000|2022-05-27 11:15:00|6471.5|6470.5|6467.5|6466.5|6472.3|6471.3|6465.8|6464.8|260
1653650400000|2022-05-27 11:20:00|6467.3|6466.3|6464.8|6463.8|6467.3|6466.3|6464.3|6463.3|142
1653650700000|2022-05-27 11:25:00|6464.5|6463.5|6470.3|6469.3|6471|6470|6463.8|6462.8|197
1653651000000|2022-05-27 11:30:00|6470|6469|6465.5|6464.5|6470.8|6469.8|6465|6464|216
1653651300000|2022-05-27 11:35:00|6465.8|6464.8|6467.3|6466.3|6467.8|6466.8|6463.8|6462.8|295
1653651600000|2022-05-27 11:40:00|6467|6466|6466.5|6465.5|6468.8|6467.8|6464.8|6463.8|256
1653651900000|2022-05-27 11:45:00|6466.3|6465.3|6460.3|6459.3|6466.3|6465.3|6460|6459|308
1653652200000|2022-05-27 11:50:00|6460|6459|6454|6453|6460.3|6459.3|6453.8|6452.8|274
1653652500000|2022-05-27 11:55:00|6453.8|6452.8|6453|6452|6456|6455|6451|6450|398
1653652800000|2022-05-27 12:00:00|6452.8|6451.8|6457|6456|6457.3|6456.3|6450.5|6449.5|265
1653653100000|2022-05-27 12:05:00|6457.3|6456.3|6461.3|6460.3|6462.5|6461.5|6456.8|6455.8|184
1653653400000|2022-05-27 12:10:00|6461.5|6460.5|6460.8|6459.8|6463.5|6462.5|6460|6459|161
1653653700000|2022-05-27 12:15:00|6460.5|6459.5|6455.5|6454.5|6461|6460|6455.3|6454.3|107
1653654000000|2022-05-27 12:20:00|6455.8|6454.8|6458|6457|6458.8|6457.8|6454.3|6453.3|129
1653654300000|2022-05-27 12:25:00|6458.3|6457.3|6454.8|6453.8|6458.5|6457.5|6453.8|6452.8|226
1653654600000|2022-05-27 12:30:00|6454.5|6453.5|6464|6463|6466|6465|6452.8|6451.8|481
1653654900000|2022-05-27 12:35:00|6463.8|6462.8|6470|6469|6472.5|6471.5|6463.8|6462.8|244
1653655200000|2022-05-27 12:40:00|6469.8|6468.8|6469.5|6468.5|6470|6469|6466.3|6465.3|141
1653655500000|2022-05-27 12:45:00|6469.8|6468.8|6481.8|6480.8|6482|6481|6469.8|6468.8|304
1653655800000|2022-05-27 12:50:00|6482|6481|6481.5|6480.5|6484.3|6483.3|6480.3|6479.3|346
1653656100000|2022-05-27 12:55:00|6481.8|6480.8|6479.3|6478.3|6481.8|6480.8|6477.3|6476.3|312
1653656400000|2022-05-27 13:00:00|6479|6478|6482.3|6481.3|6484.8|6483.8|6479|6478|419
1653656700000|2022-05-27 13:05:00|6482.5|6481.5|6484.3|6483.3|6485.3|6484.3|6479.8|6478.8|379
1653657000000|2022-05-27 13:10:00|6484|6483|6487|6486|6488|6487|6483|6482|215
1653657300000|2022-05-27 13:15:00|6486.8|6485.8|6480.5|6479.5|6488.5|6487.5|6479.8|6478.8|330
1653657600000|2022-05-27 13:20:00|6480.8|6479.8|6481|6480|6483.5|6482.5|6479.8|6478.8|210
1653657900000|2022-05-27 13:25:00|6480.8|6479.8|6481.8|6480.8|6484.8|6483.8|6480.3|6479.3|260
1653658200000|2022-05-27 13:30:00|6482|6481|6486.8|6485.8|6489.8|6488.8|6479.3|6478.3|763
1653658500000|2022-05-27 13:35:00|6487|6486|6492.5|6491.5|6494|6493|6484.5|6483.5|608
1653658800000|2022-05-27 13:40:00|6492.3|6491.3|6490|6489|6496.8|6495.8|6489.3|6488.3|467
1653659100000|2022-05-27 13:45:00|6489.8|6488.8|6499.5|6498.5|6501.3|6500.3|6488.8|6487.8|418
1653659400000|2022-05-27 13:50:00|6500|6499|6503.5|6502.5|6504.5|6503.5|6495.3|6494.3|572
1653659700000|2022-05-27 13:55:00|6503.3|6502.3|6506|6505|6506.5|6505.5|6501.3|6500.3|537
1653660000000|2022-05-27 14:00:00|6506.3|6505.3|6508.5|6507.5|6511.8|6510.8|6501.5|6500.5|796
1653660300000|2022-05-27 14:05:00|6508.8|6507.8|6505.3|6504.3|6509.8|6508.8|6502|6501|514
1653660600000|2022-05-27 14:10:00|6505.2|6504.2|6512.9|6511.9|6513.2|6512.2|6504.7|6503.7|508
1653660900000|2022-05-27 14:15:00|6513.2|6512.2|6512.7|6511.7|6516.9|6515.9|6509.9|6508.9|457
1653661200000|2022-05-27 14:20:00|6512.9|6511.9|6512.2|6511.2|6515.2|6514.2|6510.9|6509.9|278
1653661500000|2022-05-27 14:25:00|6512.4|6511.4|6507.4|6506.4|6514.4|6513.4|6506.4|6505.4|579
1653661800000|2022-05-27 14:30:00|6507.7|6506.7|6510.9|6509.9|6512.2|6511.2|6506.7|6505.7|452
1653662100000|2022-05-27 14:35:00|6511.2|6510.2|6507.9|6506.9|6511.7|6510.7|6506.9|6505.9|367
1653662400000|2022-05-27 14:40:00|6508.2|6507.2|6502.4|6501.4|6508.7|6507.7|6499.4|6498.4|501
1653662700000|2022-05-27 14:45:00|6502.2|6501.2|6505.4|6504.4|6505.9|6504.9|6499.7|6498.7|1101
1653663000000|2022-05-27 14:50:00|6505.2|6504.2|6507.4|6506.4|6507.7|6506.7|6503.2|6502.2|359
1653663300000|2022-05-27 14:55:00|6507.7|6506.7|6504.9|6503.9|6508.7|6507.7|6502.9|6501.9|427
1653663600000|2022-05-27 15:00:00|6504.7|6503.7|6503.4|6502.4|6505.9|6504.9|6500.4|6499.4|403
1653663900000|2022-05-27 15:05:00|6503.2|6502.2|6509.2|6508.2|6511.4|6510.4|6502.9|6501.9|253
1653664200000|2022-05-27 15:10:00|6508.9|6507.9|6513.4|6512.4|6513.7|6512.7|6508.7|6507.7|267
1653664500000|2022-05-27 15:15:00|6513.2|6512.2|6513.7|6512.7|6516.7|6515.7|6512.2|6511.2|801
1653664800000|2022-05-27 15:20:00|6513.4|6512.4|6515.9|6514.9|6516.7|6515.7|6511.9|6510.9|657
1653665100000|2022-05-27 15:25:00|6516.2|6515.2|6520.4|6519.4|6520.7|6519.7|6512.7|6511.7|1542
1653665400000|2022-05-27 15:30:00|6508.9|6507.9|6507.2|6505.2|6521.9|6519.9|6507.2|6505.2|5296
1653665700000|2022-05-27 15:35:00|6506.7|6504.7|6514.4|6512.4|6517.7|6515.7|6505.4|6503.4|2363
1653666000000|2022-05-27 15:40:00|6514.7|6512.7|6518.4|6516.4|6520.9|6518.9|6513.2|6511.2|534
1653666300000|2022-05-27 15:45:00|6518.7|6516.7|6522.7|6520.7|6523.4|6521.4|6517.7|6515.7|341
1653666600000|2022-05-27 15:50:00|6522.9|6520.9|6518.9|6516.9|6523.7|6521.7|6518.4|6516.4|1758
1653666900000|2022-05-27 15:55:00|6518.7|6516.7|6521.4|6519.4|6521.4|6519.4|6518.4|6516.4|135
1653667200000|2022-05-27 16:00:00|6521.7|6519.7|6520.9|6518.9|6523.4|6521.4|6520.9|6518.9|185
1653667500000|2022-05-27 16:05:00|6520.7|6518.7|6518.7|6516.7|6521.2|6519.2|6517.4|6515.4|95
1653667800000|2022-05-27 16:10:00|6518.9|6516.9|6516.4|6514.4|6519.7|6517.7|6515.9|6513.9|245
1653668100000|2022-05-27 16:15:00|6516.7|6514.7|6512.4|6510.4|6516.7|6514.7|6509.4|6507.4|295
1653668400000|2022-05-27 16:20:00|6512.7|6510.7|6509.4|6507.4|6512.9|6510.9|6509.2|6507.2|90
1653668700000|2022-05-27 16:25:00|6509.7|6507.7|6512.2|6510.2|6512.7|6510.7|6509.4|6507.4|51
1653669000000|2022-05-27 16:30:00|6512.4|6510.4|6510.4|6508.4|6513.2|6511.2|6509.9|6507.9|24
1653669300000|2022-05-27 16:35:00|6510.2|6508.2|6511.9|6509.9|6512.7|6510.7|6508.4|6506.4|33
1653669600000|2022-05-27 16:40:00|6511.7|6509.7|6512.4|6510.4|6513.2|6511.2|6510.9|6508.9|36
1653669900000|2022-05-27 16:45:00|6512.7|6510.7|6508.4|6506.4|6512.9|6510.9|6508.4|6506.4|38
1653670200000|2022-05-27 16:50:00|6508.7|6506.7|6512.4|6510.4|6513.2|6511.2|6508.2|6506.2|84
1653670500000|2022-05-27 16:55:00|6512.2|6510.2|6511.9|6509.9|6514.4|6512.4|6511.4|6509.4|110
1653670800000|2022-05-27 17:00:00|6511.7|6509.7|6513.4|6511.4|6513.9|6511.9|6510.4|6508.4|55
1653671100000|2022-05-27 17:05:00|6513.7|6511.7|6515.4|6513.4|6515.9|6513.9|6512.2|6510.2|115
1653671400000|2022-05-27 17:10:00|6515.7|6513.7|6513.2|6511.2|6516.7|6514.7|6512.2|6510.2|125
1653671700000|2022-05-27 17:15:00|6512.9|6510.9|6512.9|6510.9|6513.7|6511.7|6511.4|6509.4|22
1653672000000|2022-05-27 17:20:00|6512.7|6510.7|6511.9|6509.9|6513.2|6511.2|6509.9|6507.9|90
1653672300000|2022-05-27 17:25:00|6512.2|6510.2|6511.9|6509.9|6512.7|6510.7|6509.7|6507.7|39
1653672600000|2022-05-27 17:30:00|6511.7|6509.7|6508.4|6506.4|6513.4|6511.4|6508.4|6506.4|85
1653672900000|2022-05-27 17:35:00|6508.7|6506.7|6506.4|6504.4|6509.9|6507.9|6506.4|6504.4|340
1653673200000|2022-05-27 17:40:00|6506.2|6504.2|6502.9|6500.9|6506.4|6504.4|6502.7|6500.7|137
1653673500000|2022-05-27 17:45:00|6503.2|6501.2|6502.4|6500.4|6503.7|6501.7|6499.2|6497.2|307
1653673800000|2022-05-27 17:50:00|6502.2|6500.2|6504.9|6502.9|6505.7|6503.7|6501.7|6499.7|134
1653674100000|2022-05-27 17:55:00|6504.7|6502.7|6505.9|6503.9|6506.2|6504.2|6502.9|6500.9|73
1653674400000|2022-05-27 18:00:00|6505.7|6503.7|6506.4|6504.4|6507.2|6505.2|6504.4|6502.4|61
1653674700000|2022-05-27 18:05:00|6506.2|6504.2|6508.7|6506.7|6508.7|6506.7|6503.4|6501.4|53
1653675000000|2022-05-27 18:10:00|6508.9|6506.9|6507.4|6505.4|6508.9|6506.9|6506.4|6504.4|31
1653675300000|2022-05-27 18:15:00|6507.7|6505.7|6507.2|6505.2|6508.4|6506.4|6504.9|6502.9|105
1653675600000|2022-05-27 18:20:00|6506.9|6504.9|6506.9|6504.9|6507.7|6505.7|6505.9|6503.9|21
1653675900000|2022-05-27 18:25:00|6507.2|6505.2|6505.9|6503.9|6507.2|6505.2|6505.2|6503.2|30
1653676200000|2022-05-27 18:30:00|6506.2|6504.2|6504.4|6502.4|6506.7|6504.7|6503.9|6501.9|87
1653676500000|2022-05-27 18:35:00|6504.7|6502.7|6504.7|6502.7|6509.2|6507.2|6503.7|6501.7|65
1653676800000|2022-05-27 18:40:00|6504.9|6502.9|6506.4|6504.4|6506.9|6504.9|6501.9|6499.9|104
1653677100000|2022-05-27 18:45:00|6506.7|6504.7|6507.9|6505.9|6507.9|6505.9|6505.7|6503.7|20
1653677400000|2022-05-27 18:50:00|6507.7|6505.7|6507.9|6505.9|6509.9|6507.9|6506.7|6504.7|38
1653677700000|2022-05-27 18:55:00|6508.2|6506.2|6509.9|6507.9|6510.4|6508.4|6508.2|6506.2|22
1653678000000|2022-05-27 19:00:00|6509.7|6507.7|6511.9|6509.9|6513.2|6511.2|6508.7|6506.7|63
1653678300000|2022-05-27 19:05:00|6512.2|6510.2|6518.9|6516.9|6519.2|6517.2|6511.9|6509.9|82
1653678600000|2022-05-27 19:10:00|6519.2|6517.2|6517.2|6515.2|6519.2|6517.2|6515.4|6513.4|22
1653678900000|2022-05-27 19:15:00|6516.9|6514.9|6518.7|6516.7|6518.9|6516.9|6514.9|6512.9|54
1653679200000|2022-05-27 19:20:00|6518.4|6516.4|6519.7|6517.7|6519.7|6517.7|6516.9|6514.9|45
1653679500000|2022-05-27 19:25:00|6519.9|6517.9|6518.2|6516.2|6520.7|6518.7|6518.2|6516.2|47
1653679800000|2022-05-27 19:30:00|6517.9|6515.9|6516.9|6514.9|6520.7|6518.7|6516.9|6514.9|76
1653680100000|2022-05-27 19:35:00|6516.7|6514.7|6514.9|6512.9|6516.9|6514.9|6512.4|6510.4|52
1653680400000|2022-05-27 19:40:00|6514.7|6512.7|6519.2|6517.2|6519.2|6517.2|6512.7|6510.7|94
1653680700000|2022-05-27 19:45:00|6518.9|6516.9|6515.7|6513.7|6519.2|6517.2|6513.7|6511.7|100
1653681000000|2022-05-27 19:50:00|6515.9|6513.9|6519.2|6517.2|6519.7|6517.7|6512.7|6510.7|197
1653681300000|2022-05-27 19:55:00|6518.9|6516.9|6523.2|6521.2|6523.2|6521.2|6513.2|6511.2|280
1653681600000|2022-05-27 20:00:00|6522.6|6518.6|6522.1|6518.1|6525.3|6521.3|6518.5|6514.5|0
1653681900000|2022-05-27 20:05:00|6521.8|6517.8|6527.4|6523.4|6528.4|6524.4|6520.7|6516.7|0
1653682200000|2022-05-27 20:10:00|6527|6523|6528.5|6524.5|6531|6527|6526.7|6522.7|0
1653682500000|2022-05-27 20:15:00|6528.8|6524.8|6530|6526|6534.3|6530.3|6528.5|6524.5|0
1653682800000|2022-05-27 20:20:00|6530.2|6526.2|6532.3|6528.3|6532.8|6528.8|6529.7|6525.7|0
1653683100000|2022-05-27 20:25:00|6532.6|6528.6|6536.1|6532.1|6536.4|6532.4|6532.3|6528.3|0
1653683400000|2022-05-27 20:30:00|6535.8|6531.8|6537.8|6533.8|6537.8|6533.8|6535.1|6531.1|0
1653683700000|2022-05-27 20:35:00|6538.2|6534.2|6538.3|6534.3|6539.8|6535.8|6537.5|6533.5|0
1653684000000|2022-05-27 20:40:00|6538.2|6534.2|6538.2|6534.2|6538.3|6534.3|6536.2|6532.2|0
1653684300000|2022-05-27 20:45:00|6537.9|6533.9|6537.1|6533.1|6538.6|6534.6|6536.5|6532.5|0
1653684600000|2022-05-27 20:50:00|6537.4|6533.4|6539.2|6535.2|6540.2|6536.2|6537.1|6533.1|0
1653684900000|2022-05-27 20:55:00|6539.4|6535.4|6540|6536|6540.5|6536.5|6539|6535|0
1653685200000|2022-05-27 21:00:00|6539.9|6535.9|6539.9|6535.9|6539.9|6535.9|6539.9|6535.9|0
1653861600000|2022-05-29 22:00:00|6534.3|6530.3|6526.7|6522.7|6534.3|6530.3|6526.7|6522.7|0
1653861900000|2022-05-29 22:05:00|6526.5|6522.5|6528.9|6524.9|6529.3|6525.3|6524|6520|0
1653862200000|2022-05-29 22:10:00|6528.8|6524.8|6526|6522|6528.9|6524.9|6525.5|6521.5|0
1653862500000|2022-05-29 22:15:00|6525.8|6521.8|6529.9|6525.9|6532|6528|6525|6521|0
1653862800000|2022-05-29 22:20:00|6530.2|6526.2|6529.7|6525.7|6532.4|6528.4|6526.9|6522.9|0
1653863100000|2022-05-29 22:25:00|6530.1|6526.1|6528.5|6524.5|6531.2|6527.2|6527.2|6523.2|0
1653863400000|2022-05-29 22:30:00|6528.2|6524.2|6530.1|6526.1|6531.8|6527.8|6528|6524|0
1653863700000|2022-05-29 22:35:00|6529.9|6525.9|6531.1|6527.1|6531.5|6527.5|6528.2|6524.2|0
1653864000000|2022-05-29 22:40:00|6531.3|6527.3|6534.1|6530.1|6534.2|6530.2|6531.1|6527.1|0
1653864300000|2022-05-29 22:45:00|6534|6530|6533.6|6529.6|6535.4|6531.4|6531.8|6527.8|0
1653864600000|2022-05-29 22:50:00|6533.4|6529.4|6532|6528|6534.5|6530.5|6532|6528|0
1653864900000|2022-05-29 22:55:00|6531.9|6527.9|6532.2|6528.2|6532.4|6528.4|6529.8|6525.8|0
1653865200000|2022-05-29 23:00:00|6532.3|6528.3|6532.2|6528.2|6533|6529|6530.6|6526.6|0
1653865500000|2022-05-29 23:05:00|6532.3|6528.3|6533.5|6529.5|6534.2|6530.2|6532.3|6528.3|0
1653865800000|2022-05-29 23:10:00|6533.4|6529.4|6538|6534|6538|6534|6533.4|6529.4|0
1653866100000|2022-05-29 23:15:00|6537.8|6533.8|6536.9|6533.9|6539.1|6536.1|6536.2|6533.2|0
1653866400000|2022-05-29 23:20:00|6537.2|6534.2|6537.9|6534.9|6539.2|6536.2|6536.6|6533.6|0
1653866700000|2022-05-29 23:25:00|6538.1|6535.1|6538.1|6535.1|6539.9|6536.9|6536.8|6533.8|0
1653867000000|2022-05-29 23:30:00|6538.2|6535.2|6542.5|6539.5|6542.6|6539.6|6538.2|6535.2|0
1653867300000|2022-05-29 23:35:00|6542.4|6539.4|6543.3|6540.3|6544|6541|6540.9|6537.9|0
1653867600000|2022-05-29 23:40:00|6544|6541|6541.9|6538.9|6545.9|6542.9|6541|6538|0
1653867900000|2022-05-29 23:45:00|6542.2|6539.2|6538.6|6535.6|6542.2|6539.2|6538.3|6535.3|0
1653868200000|2022-05-29 23:50:00|6538.4|6535.4|6537.6|6534.6|6539|6536|6536.9|6533.9|0
1653868500000|2022-05-29 23:55:00|6537.3|6534.3|6534.7|6531.7|6538.3|6535.3|6534|6531|0
1653868800000|2022-05-30 00:00:00|6534.4|6531.4|6531.7|6528.7|6535.4|6532.4|6530.5|6527.5|0
1653869100000|2022-05-30 00:05:00|6532|6529|6529.4|6526.4|6533.7|6530.7|6528.1|6525.1|0
1653869400000|2022-05-30 00:10:00|6529.1|6526.1|6533.9|6530.9|6534.1|6531.1|6528.8|6525.8|0
1653869700000|2022-05-30 00:15:00|6533.7|6530.7|6520.2|6517.2|6534.5|6531.5|6518.5|6515.5|0
1653870000000|2022-05-30 00:20:00|6519.4|6516.4|6527|6524|6528.6|6525.6|6519.4|6516.4|0
1653870300000|2022-05-30 00:25:00|6528.6|6525.6|6532|6529|6533.7|6530.7|6527|6524|0
1653870600000|2022-05-30 00:30:00|6531.9|6528.9|6521.9|6518.9|6532|6529|6521.9|6518.9|0
1653870900000|2022-05-30 00:35:00|6520.2|6517.2|6520.3|6517.3|6527|6524|6518.5|6515.5|0
1653871200000|2022-05-30 00:40:00|6522|6519|6525.4|6522.4|6527|6524|6521.9|6518.9|0
1653871500000|2022-05-30 00:45:00|6527|6524|6530.4|6527.4|6533.8|6530.8|6527|6524|0
1653871800000|2022-05-30 00:50:00|6530.3|6527.3|6535.4|6532.4|6535.4|6532.4|6530.3|6527.3|0
1653872100000|2022-05-30 00:55:00|6534.6|6531.6|6532|6529|6534.6|6531.6|6530.3|6527.3|0
1653872400000|2022-05-30 01:00:00|6530.3|6527.3|6533.8|6530.8|6533.8|6530.8|6530.3|6527.3|0
1653872700000|2022-05-30 01:05:00|6532.1|6529.1|6530.5|6527.5|6532.1|6529.1|6525.3|6522.3|0
1653873000000|2022-05-30 01:10:00|6530.4|6527.4|6533|6530|6533.9|6530.9|6530.4|6527.4|0
1653873300000|2022-05-30 01:15:00|6533.9|6530.9|6534.7|6531.7|6535.5|6532.5|6533|6530|0
1653873600000|2022-05-30 01:20:00|6535.5|6532.5|6532.2|6529.2|6536.4|6533.4|6532.1|6529.1|0
1653873900000|2022-05-30 01:25:00|6530.5|6527.5|6533.8|6530.8|6533.9|6530.9|6530.5|6527.5|0
1653874200000|2022-05-30 01:30:00|6533.9|6530.9|6532.2|6529.2|6535.6|6532.6|6530.5|6527.5|0
1653874500000|2022-05-30 01:35:00|6533.9|6530.9|6537.1|6534.1|6537.2|6534.2|6533.8|6530.8|0
1653874800000|2022-05-30 01:40:00|6537.2|6534.2|6538.8|6535.8|6540.4|6537.4|6537.1|6534.1|0
1653875100000|2022-05-30 01:45:00|6540.8|6537.8|6535.7|6532.7|6540.8|6537.8|6535.7|6532.7|0
1653875400000|2022-05-30 01:50:00|6535.8|6532.8|6534.1|6531.1|6535.8|6532.8|6534.1|6531.1|0
1653875700000|2022-05-30 01:55:00|6534|6531|6532.4|6529.4|6534.1|6531.1|6530.6|6527.6|0
1653876000000|2022-05-30 02:00:00|6534.1|6531.1|6530.8|6527.8|6534.1|6531.1|6530.7|6527.7|0
1653876300000|2022-05-30 02:05:00|6532.4|6529.4|6532.4|6529.4|6533.3|6530.3|6530.7|6527.7|0
1653876600000|2022-05-30 02:10:00|6532.5|6529.5|6534.1|6531.1|6534.1|6531.1|6532.4|6529.4|0
1653876900000|2022-05-30 02:15:00|6534.6|6531.6|6540.6|6537.6|6540.6|6537.6|6533.8|6530.8|0
1653877200000|2022-05-30 02:20:00|6542.3|6539.3|6543.9|6540.9|6545.7|6542.7|6542.3|6539.3|0
1653877500000|2022-05-30 02:25:00|6543.1|6540.1|6542|6539|6547.3|6544.3|6542|6539|0
1653877800000|2022-05-30 02:30:00|6541.9|6538.9|6538.6|6535.6|6542|6539|6538.6|6535.6|0
1653878100000|2022-05-30 02:35:00|6540.3|6537.3|6545.3|6542.3|6545.4|6542.4|6540.3|6537.3|0
1653878400000|2022-05-30 02:40:00|6543.7|6540.7|6545.5|6542.5|6545.5|6542.5|6541.9|6538.9|0
1653878700000|2022-05-30 02:45:00|6543.8|6540.8|6542.2|6539.2|6545.5|6542.5|6542.1|6539.1|0
1653879000000|2022-05-30 02:50:00|6542.1|6539.1|6542.1|6539.1|6543.9|6540.9|6542.1|6539.1|0
1653879300000|2022-05-30 02:55:00|6540.5|6537.5|6542.2|6539.2|6543.9|6540.9|6540.4|6537.4|0
1653879600000|2022-05-30 03:00:00|6540.6|6537.6|6543.9|6540.9|6543.9|6540.9|6540.5|6537.5|0
1653879900000|2022-05-30 03:05:00|6543.8|6540.8|6541.3|6538.3|6543.9|6540.9|6540.5|6537.5|0
1653880200000|2022-05-30 03:10:00|6540.5|6537.5|6541.7|6538.7|6542.5|6539.5|6538.7|6535.7|0
1653880500000|2022-05-30 03:15:00|6542.5|6539.5|6540.8|6537.8|6542.5|6539.5|6539.1|6536.1|0
1653880800000|2022-05-30 03:20:00|6539.2|6536.2|6540.7|6537.7|6540.8|6537.8|6539.1|6536.1|0
1653881100000|2022-05-30 03:25:00|6540.8|6537.8|6539.1|6536.1|6542.4|6539.4|6539|6536|0
1653881400000|2022-05-30 03:30:00|6539|6536|6537.5|6534.5|6539.9|6536.9|6535.8|6532.8|0
1653881700000|2022-05-30 03:35:00|6537.6|6534.6|6539.3|6536.3|6539.3|6536.3|6535.9|6532.9|0
1653882000000|2022-05-30 03:40:00|6541|6538|6540.9|6537.9|6541|6538|6539.3|6536.3|0
1653882300000|2022-05-30 03:45:00|6539.2|6536.2|6539.2|6536.2|6540.9|6537.9|6537.5|6534.5|0
1653882600000|2022-05-30 03:50:00|6539.3|6536.3|6541|6538|6542.6|6539.6|6539.2|6536.2|0
1653882900000|2022-05-30 03:55:00|6540.1|6537.1|6539.3|6536.3|6541|6538|6539.2|6536.2|0
1653883200000|2022-05-30 04:00:00|6539.2|6536.2|6539.2|6536.2|6539.3|6536.3|6537.5|6534.5|0
1653883500000|2022-05-30 04:05:00|6540.9|6537.9|6540.7|6537.7|6540.9|6537.9|6539.2|6536.2|0
1653883800000|2022-05-30 04:10:00|6540.8|6537.8|6538.9|6535.9|6540.8|6537.8|6538.9|6535.9|0
1653884100000|2022-05-30 04:15:00|6540.6|6537.6|6540.4|6537.4|6542.3|6539.3|6540.4|6537.4|0
1653884400000|2022-05-30 04:20:00|6541.2|6538.2|6538.8|6535.8|6541.2|6538.2|6538.7|6535.7|0
1653884700000|2022-05-30 04:25:00|6539.6|6536.6|6541.8|6538.8|6542|6539|6539.6|6536.6|0
1653885000000|2022-05-30 04:30:00|6541.9|6538.9|6542.7|6539.7|6543.6|6540.6|6541.8|6538.8|0
1653885300000|2022-05-30 04:35:00|6543.6|6540.6|6543.2|6540.2|6544.9|6541.9|6541.5|6538.5|0
1653885600000|2022-05-30 04:40:00|6542.3|6539.3|6541.9|6538.9|6543.2|6540.2|6539.7|6536.7|0
1653885900000|2022-05-30 04:45:00|6541|6538|6541.8|6538.8|6542.6|6539.6|6541|6538|0
1653886200000|2022-05-30 04:50:00|6541.7|6538.7|6541.7|6538.7|6543.4|6540.4|6541.7|6538.7|0
1653886500000|2022-05-30 04:55:00|6542.6|6539.6|6546.5|6543.5|6546.8|6543.8|6542.6|6539.6|0
1653886800000|2022-05-30 05:00:00|6544.9|6541.9|6546.5|6543.5|6546.5|6543.5|6543.1|6540.1|0
1653887100000|2022-05-30 05:05:00|6548.2|6545.2|6546.4|6543.4|6549.8|6546.8|6544.7|6541.7|0
1653887400000|2022-05-30 05:10:00|6546.5|6543.5|6548.9|6545.9|6549.8|6546.8|6546.4|6543.4|0
1653887700000|2022-05-30 05:15:00|6549.5|6546.5|6547.7|6544.7|6549.5|6546.5|6546|6543|0
1653888000000|2022-05-30 05:20:00|6548.6|6545.6|6547.7|6544.7|6549.4|6546.4|6547.7|6544.7|0
1653888300000|2022-05-30 05:25:00|6547.8|6544.8|6549.4|6546.4|6549.4|6546.4|6546|6543|0
1653888600000|2022-05-30 05:30:00|6549.5|6546.5|6549.5|6546.5|6551.1|6548.1|6547.8|6544.8|0
1653888900000|2022-05-30 05:35:00|6550.4|6547.4|6551.3|6548.3|6551.3|6548.3|6549.5|6546.5|0
1653889200000|2022-05-30 05:40:00|6550.4|6547.4|6551.2|6548.2|6553|6550|6549.5|6546.5|0
1653889500000|2022-05-30 05:45:00|6551.3|6548.3|6556.4|6553.4|6556.5|6553.5|6551.3|6548.3|0
1653889800000|2022-05-30 05:50:00|6556.5|6553.5|6554.7|6551.7|6558.2|6555.2|6551.4|6548.4|0
1653890100000|2022-05-30 05:55:00|6556.4|6553.4|6558.2|6555.2|6559.8|6556.8|6556.3|6553.3|0
1653890400000|2022-05-30 06:00:00|6556.5|6553.5|6554.9|6552.9|6558.4|6556.4|6547.4|6545.4|371
1653890700000|2022-05-30 06:05:00|6554.7|6552.7|6560.2|6558.2|6560.2|6558.2|6551.7|6549.7|118
1653891000000|2022-05-30 06:10:00|6559.9|6557.9|6564.7|6562.7|6565.2|6563.2|6558.4|6556.4|153
1653891300000|2022-05-30 06:15:00|6564.9|6562.9|6567.4|6565.4|6567.4|6565.4|6560.2|6558.2|211
1653891600000|2022-05-30 06:20:00|6566.7|6564.7|6568.2|6566.2|6568.2|6566.2|6564.4|6562.4|107
1653891900000|2022-05-30 06:25:00|6567.9|6565.9|6566.7|6564.7|6568.4|6566.4|6563.4|6561.4|143
1653892200000|2022-05-30 06:30:00|6566.2|6564.2|6565.9|6563.9|6568.2|6566.2|6562.4|6560.4|122
1653892500000|2022-05-30 06:35:00|6566.2|6564.2|6560.9|6558.9|6566.2|6564.2|6560.4|6558.4|80
1653892800000|2022-05-30 06:40:00|6561.2|6559.2|6556.4|6554.4|6561.4|6559.4|6556.4|6554.4|88
1653893100000|2022-05-30 06:45:00|6556.2|6554.2|6557.2|6555.2|6558.4|6556.4|6555.2|6553.2|72
1653893400000|2022-05-30 06:50:00|6556.9|6554.9|6555.7|6553.7|6558.2|6556.2|6554.2|6552.2|72
1653893700000|2022-05-30 06:55:00|6555.9|6553.9|6548.7|6546.7|6560.9|6558.9|6547.7|6545.7|524
1653894000000|2022-05-30 07:00:00|6548.2|6547.2|6559.7|6558.7|6562.7|6561.7|6543.2|6542.2|1453
1653894300000|2022-05-30 07:05:00|6559.4|6558.4|6554.2|6553.2|6560.9|6559.9|6548.2|6547.2|942
1653894600000|2022-05-30 07:10:00|6553.9|6552.9|6557.4|6556.4|6558.9|6557.9|6546.7|6545.7|499
1653894900000|2022-05-30 07:15:00|6556.7|6555.7|6556.7|6555.7|6558.7|6557.7|6548.2|6547.2|639
1653895200000|2022-05-30 07:20:00|6556.9|6555.9|6554.7|6553.7|6562.9|6561.9|6551.4|6550.4|644
1653895500000|2022-05-30 07:25:00|6554.9|6553.9|6555.2|6554.2|6558.9|6557.9|6553.4|6552.4|391
1653895800000|2022-05-30 07:30:00|6554.9|6553.9|6560.4|6559.4|6561.4|6560.4|6553.9|6552.9|415
1653896100000|2022-05-30 07:35:00|6560.7|6559.7|6562.4|6561.4|6565.4|6564.4|6560.4|6559.4|337
1653896400000|2022-05-30 07:40:00|6563.3|6562.3|6568.3|6567.3|6568.8|6567.8|6563.3|6562.3|414
1653896700000|2022-05-30 07:45:00|6568.1|6567.1|6565.8|6564.8|6568.3|6567.3|6562.6|6561.6|431
1653897000000|2022-05-30 07:50:00|6566.1|6565.1|6572.8|6571.8|6573.8|6572.8|6565.1|6564.1|635
1653897300000|2022-05-30 07:55:00|6573.3|6572.3|6572.8|6571.8|6575.1|6574.1|6570.8|6569.8|322
1653897600000|2022-05-30 08:00:00|6573.3|6572.3|6579.8|6578.8|6581.1|6580.1|6571.8|6570.8|399
1653897900000|2022-05-30 08:05:00|6580.1|6579.1|6581.1|6580.1|6582.6|6581.6|6578.8|6577.8|656
1653898200000|2022-05-30 08:10:00|6580.8|6579.8|6573.8|6572.8|6581.6|6580.6|6570.8|6569.8|443
1653898500000|2022-05-30 08:15:00|6574.1|6573.1|6571.8|6570.8|6575.1|6574.1|6570.6|6569.6|360
1653898800000|2022-05-30 08:20:00|6572.1|6571.1|6577.8|6576.8|6579.3|6578.3|6572.1|6571.1|209
1653899100000|2022-05-30 08:25:00|6578.1|6577.1|6577.1|6576.1|6580.8|6579.8|6576.6|6575.6|307
1653899400000|2022-05-30 08:30:00|6577.8|6576.8|6575.3|6574.3|6578.1|6577.1|6571.3|6570.3|360
1653899700000|2022-05-30 08:35:00|6575.6|6574.6|6570.8|6569.8|6577.1|6576.1|6570.6|6569.6|186
1653900000000|2022-05-30 08:40:00|6571.1|6570.1|6571.3|6570.3|6574.3|6573.3|6570.1|6569.1|232
1653900300000|2022-05-30 08:45:00|6571.6|6570.6|6565.3|6564.3|6571.8|6570.8|6564.8|6563.8|254
1653900600000|2022-05-30 08:50:00|6564.3|6563.3|6563.3|6562.3|6565.6|6564.6|6562.1|6561.1|181
1653900900000|2022-05-30 08:55:00|6563.6|6562.6|6560.3|6559.3|6566.1|6565.1|6559.8|6558.8|168
1653901200000|2022-05-30 09:00:00|6560.1|6559.1|6561.8|6560.8|6563.8|6562.8|6559.8|6558.8|140
1653901500000|2022-05-30 09:05:00|6561.6|6560.6|6558.6|6557.6|6565.1|6564.1|6558.3|6557.3|201
1653901800000|2022-05-30 09:10:00|6558.3|6557.3|6560.8|6559.8|6561.3|6560.3|6556.8|6555.8|190
1653902100000|2022-05-30 09:15:00|6561.1|6560.1|6565.3|6564.3|6566.6|6565.6|6560.8|6559.8|161
1653902400000|2022-05-30 09:20:00|6565.6|6564.6|6567.3|6566.3|6568.1|6567.1|6563.6|6562.6|234
1653902700000|2022-05-30 09:25:00|6567.8|6566.8|6573.8|6572.8|6573.8|6572.8|6566.8|6565.8|158
1653903000000|2022-05-30 09:30:00|6573.6|6572.6|6572.8|6571.8|6573.6|6572.6|6569.6|6568.6|208
1653903300000|2022-05-30 09:35:00|6572.6|6571.6|6569.8|6568.8|6573.1|6572.1|6568.3|6567.3|173
1653903600000|2022-05-30 09:40:00|6569.6|6568.6|6570.8|6569.8|6571.1|6570.1|6567.8|6566.8|216
1653903900000|2022-05-30 09:45:00|6571.1|6570.1|6573.8|6572.8|6574.3|6573.3|6571.1|6570.1|86
1653904200000|2022-05-30 09:50:00|6573.6|6572.6|6576.1|6575.1|6576.1|6575.1|6571.3|6570.3|357
1653904500000|2022-05-30 09:55:00|6575.8|6574.8|6575.3|6574.3|6577.1|6576.1|6573.6|6572.6|218
1653904800000|2022-05-30 10:00:00|6575.1|6574.1|6576.3|6575.3|6576.3|6575.3|6574.1|6573.1|162
1653905100000|2022-05-30 10:05:00|6576.6|6575.6|6574.3|6573.3|6577.1|6576.1|6573.3|6572.3|159
1653905400000|2022-05-30 10:10:00|6574.6|6573.6|6577.1|6576.1|6577.1|6576.1|6572.3|6571.3|206
1653905700000|2022-05-30 10:15:00|6576.8|6575.8|6573.1|6572.1|6577.6|6576.6|6573.1|6572.1|216
1653906000000|2022-05-30 10:20:00|6573.3|6572.3|6571.3|6570.3|6574.6|6573.6|6571.3|6570.3|184
1653906300000|2022-05-30 10:25:00|6571.6|6570.6|6566.8|6565.8|6571.6|6570.6|6564.6|6563.6|290
1653906600000|2022-05-30 10:30:00|6567.1|6566.1|6565.1|6564.1|6568.3|6567.3|6564.1|6563.1|165
1653906900000|2022-05-30 10:35:00|6564.8|6563.8|6564.3|6563.3|6567.1|6566.1|6560.8|6559.8|171
1653907200000|2022-05-30 10:40:00|6564.1|6563.1|6558.1|6557.1|6564.6|6563.6|6557.6|6556.6|388
1653907500000|2022-05-30 10:45:00|6558.3|6557.3|6560.8|6559.8|6561.1|6560.1|6556.6|6555.6|216
1653907800000|2022-05-30 10:50:00|6561.1|6560.1|6553.3|6552.3|6561.1|6560.1|6552.8|6551.8|533
1653908100000|2022-05-30 10:55:00|6553.1|6552.1|6559.6|6558.6|6559.6|6558.6|6551.3|6550.3|239
1653908400000|2022-05-30 11:00:00|6559.1|6558.1|6558.8|6557.8|6559.3|6558.3|6557.3|6556.3|118
1653908700000|2022-05-30 11:05:00|6559.1|6558.1|6559.6|6558.6|6559.6|6558.6|6557.1|6556.1|242
1653909000000|2022-05-30 11:10:00|6559.8|6558.8|6563.1|6562.1|6563.1|6562.1|6558.3|6557.3|142
1653909300000|2022-05-30 11:15:00|6562.8|6561.8|6561.8|6560.8|6563.1|6562.1|6560.1|6559.1|147
1653909600000|2022-05-30 11:20:00|6561.6|6560.6|6562.3|6561.3|6563.1|6562.1|6559.8|6558.8|121
1653909900000|2022-05-30 11:25:00|6562.6|6561.6|6563.3|6562.3|6564.3|6563.3|6560.8|6559.8|77
1653910200000|2022-05-30 11:30:00|6563.1|6562.1|6562.3|6561.3|6564.6|6563.6|6561.6|6560.6|108
1653910500000|2022-05-30 11:35:00|6562.6|6561.6|6561.8|6560.8|6563.6|6562.6|6559.6|6558.6|131
1653910800000|2022-05-30 11:40:00|6562.3|6561.3|6558.6|6557.6|6562.6|6561.6|6558.3|6557.3|91
1653911100000|2022-05-30 11:45:00|6558.3|6557.3|6558.3|6557.3|6560.3|6559.3|6557.3|6556.3|59
1653911400000|2022-05-30 11:50:00|6558.6|6557.6|6560.8|6559.8|6561.3|6560.3|6558.6|6557.6|170
1653911700000|2022-05-30 11:55:00|6561.1|6560.1|6562.8|6561.8|6563.3|6562.3|6559.3|6558.3|120
1653912000000|2022-05-30 12:00:00|6562.6|6561.6|6556.6|6555.6|6562.6|6561.6|6555.8|6554.8|152
1653912300000|2022-05-30 12:05:00|6556.3|6555.3|6552.1|6551.1|6557.1|6556.1|6550.8|6549.8|283
1653912600000|2022-05-30 12:10:00|6551.8|6550.8|6554.8|6553.8|6556.6|6555.6|6550.3|6549.3|229
1653912900000|2022-05-30 12:15:00|6555.1|6554.1|6557.3|6556.3|6557.6|6556.6|6554.1|6553.1|342
1653913200000|2022-05-30 12:20:00|6557.6|6556.6|6552.6|6551.6|6557.6|6556.6|6550.3|6549.3|220
1653913500000|2022-05-30 12:25:00|6552.3|6551.3|6554.3|6553.3|6554.6|6553.6|6550.1|6549.1|308
1653913800000|2022-05-30 12:30:00|6554.1|6553.1|6554.1|6553.1|6555.3|6554.3|6551.8|6550.8|271
1653914100000|2022-05-30 12:35:00|6554.3|6553.3|6548.3|6547.3|6554.3|6553.3|6547.6|6546.6|322
1653914400000|2022-05-30 12:40:00|6548.6|6547.6|6552.3|6551.3|6553.6|6552.6|6547.6|6546.6|167
1653914700000|2022-05-30 12:45:00|6552.1|6551.1|6556.1|6555.1|6556.3|6555.3|6551.6|6550.6|149
1653915000000|2022-05-30 12:50:00|6556.3|6555.3|6556.3|6555.3|6558.1|6557.1|6555.6|6554.6|188
1653915300000|2022-05-30 12:55:00|6556.1|6555.1|6552.8|6551.8|6556.1|6555.1|6550.3|6549.3|175
1653915600000|2022-05-30 13:00:00|6553.1|6552.1|6557.6|6556.6|6557.6|6556.6|6552.6|6551.6|169
1653915900000|2022-05-30 13:05:00|6557.3|6556.3|6555.1|6554.1|6558.1|6557.1|6552.8|6551.8|152
1653916200000|2022-05-30 13:10:00|6554.8|6553.8|6551.1|6550.1|6556.6|6555.6|6550.6|6549.6|127
1653916500000|2022-05-30 13:15:00|6551.3|6550.3|6548.8|6547.8|6553.6|6552.6|6548.8|6547.8|152
1653916800000|2022-05-30 13:20:00|6548.6|6547.6|6544.3|6543.3|6549.3|6548.3|6544.3|6543.3|160
1653917100000|2022-05-30 13:25:00|6544.6|6543.6|6541.6|6540.6|6544.6|6543.6|6541.3|6540.3|173
1653917400000|2022-05-30 13:30:00|6541.3|6540.3|6540.1|6539.1|6542.1|6541.1|6540.1|6539.1|260
1653917700000|2022-05-30 13:35:00|6540.3|6539.3|6540.3|6539.3|6541.6|6540.6|6537.6|6536.6|416
1653918000000|2022-05-30 13:40:00|6540.6|6539.6|6547.8|6546.8|6548.8|6547.8|6540.1|6539.1|546
1653918300000|2022-05-30 13:45:00|6547.6|6546.6|6552.6|6551.6|6553.3|6552.3|6545.8|6544.8|349
1653918600000|2022-05-30 13:50:00|6552.8|6551.8|6552.6|6551.6|6553.6|6552.6|6549.6|6548.6|151
1653918900000|2022-05-30 13:55:00|6552.8|6551.8|6552.3|6551.3|6554.1|6553.1|6551.8|6550.8|202
1653919200000|2022-05-30 14:00:00|6552.1|6551.1|6557.1|6556.1|6557.1|6556.1|6550.3|6549.3|256
1653919500000|2022-05-30 14:05:00|6557.6|6556.6|6552.1|6551.1|6557.6|6556.6|6550.1|6549.1|310
1653919800000|2022-05-30 14:10:00|6551.8|6550.8|6556|6555|6556.5|6555.5|6551.8|6550.8|296
1653920100000|2022-05-30 14:15:00|6555.8|6554.8|6560.3|6559.3|6560.5|6559.5|6554.8|6553.8|254
1653920400000|2022-05-30 14:20:00|6560.5|6559.5|6561.8|6560.8|6562.8|6561.8|6557.8|6556.8|207
1653920700000|2022-05-30 14:25:00|6562|6561|6564.5|6563.5|6565|6564|6562|6561|205
1653921000000|2022-05-30 14:30:00|6564.8|6563.8|6569.8|6568.8|6570.8|6569.8|6564.3|6563.3|347
1653921300000|2022-05-30 14:35:00|6569.5|6568.5|6567.3|6566.3|6570|6569|6566.8|6565.8|387
1653921600000|2022-05-30 14:40:00|6567|6566|6568.8|6567.8|6568.8|6567.8|6566.3|6565.3|127
1653921900000|2022-05-30 14:45:00|6568.5|6567.5|6571|6570|6571|6570|6567.8|6566.8|307
1653922200000|2022-05-30 14:50:00|6570.8|6569.8|6571.5|6570.5|6572.3|6571.3|6568.5|6567.5|262
1653922500000|2022-05-30 14:55:00|6571.8|6570.8|6569|6568|6573.3|6572.3|6568.8|6567.8|3247
1653922800000|2022-05-30 15:00:00|6569.3|6568.3|6563.5|6562.5|6569.3|6568.3|6563.5|6562.5|694
1653923100000|2022-05-30 15:05:00|6563.8|6562.8|6558.3|6557.3|6565.3|6564.3|6558.3|6557.3|310
1653923400000|2022-05-30 15:10:00|6558.5|6557.5|6559.5|6558.5|6560|6559|6556.3|6555.3|358
1653923700000|2022-05-30 15:15:00|6559.3|6558.3|6556.3|6555.3|6559.8|6558.8|6556|6555|523
1653924000000|2022-05-30 15:20:00|6556.5|6555.5|6560.5|6559.5|6562.3|6561.3|6554.3|6553.3|903
1653924300000|2022-05-30 15:25:00|6560.8|6559.8|6564.8|6563.8|6565.3|6564.3|6559|6558|1298
1653924600000|2022-05-30 15:30:00|6564.1|6563.1|6562.6|6560.6|6571.6|6569.6|6560.6|6558.6|3639
1653924900000|2022-05-30 15:35:00|6562.8|6560.8|6566.3|6564.3|6566.8|6564.8|6560.8|6558.8|941
1653925200000|2022-05-30 15:40:00|6566.1|6564.1|6569.1|6567.1|6569.1|6567.1|6564.6|6562.6|2669
1653925500000|2022-05-30 15:45:00|6568.8|6566.8|6564.8|6562.8|6568.8|6566.8|6564.3|6562.3|79
1653925800000|2022-05-30 15:50:00|6564.6|6562.6|6565.8|6563.8|6567.1|6565.1|6563.8|6561.8|101
1653926100000|2022-05-30 15:55:00|6566.1|6564.1|6563.8|6561.8|6567.1|6565.1|6563.6|6561.6|41
1653926400000|2022-05-30 16:00:00|6564.1|6562.1|6562.1|6560.1|6564.6|6562.6|6561.6|6559.6|26
1653926700000|2022-05-30 16:05:00|6561.8|6559.8|6564.1|6562.1|6564.6|6562.6|6561.6|6559.6|46
1653927000000|2022-05-30 16:10:00|6564.3|6562.3|6565.1|6563.1|6566.1|6564.1|6562.8|6560.8|70
1653927300000|2022-05-30 16:15:00|6565.3|6563.3|6565.8|6563.8|6566.3|6564.3|6564.6|6562.6|54
1653927600000|2022-05-30 16:20:00|6566.1|6564.1|6565.1|6563.1|6566.3|6564.3|6563.8|6561.8|79
1653927900000|2022-05-30 16:25:00|6564.8|6562.8|6566.8|6564.8|6567.3|6565.3|6562.6|6560.6|49
1653928200000|2022-05-30 16:30:00|6566.6|6564.6|6564.3|6562.3|6568.1|6566.1|6563.8|6561.8|45
1653928500000|2022-05-30 16:35:00|6564.6|6562.6|6564.3|6562.3|6566.3|6564.3|6563.6|6561.6|52
1653928800000|2022-05-30 16:40:00|6564.6|6562.6|6564.3|6562.3|6565.8|6563.8|6563.8|6561.8|18
1653929100000|2022-05-30 16:45:00|6564.6|6562.6|6561.8|6559.8|6565.8|6563.8|6561.6|6559.6|90
1653929400000|2022-05-30 16:50:00|6561.6|6559.6|6561.8|6559.8|6562.1|6560.1|6560.1|6558.1|38
1653929700000|2022-05-30 16:55:00|6561.6|6559.6|6564.3|6562.3|6564.3|6562.3|6560.8|6558.8|75
1653930000000|2022-05-30 17:00:00|6564.8|6562.8|6564.6|6562.6|6565.8|6563.8|6564.1|6562.1|11
1653930300000|2022-05-30 17:05:00|6564.8|6562.8|6565.1|6563.1|6567.1|6565.1|6564.6|6562.6|7
1653930600000|2022-05-30 17:10:00|6565.3|6563.3|6565.6|6563.6|6567.1|6565.1|6565.1|6563.1|13
1653930900000|2022-05-30 17:15:00|6565.3|6563.3|6565.6|6563.6|6565.8|6563.8|6564.3|6562.3|14
1653931200000|2022-05-30 17:20:00|6565.8|6563.8|6565.1|6563.1|6565.8|6563.8|6564.8|6562.8|5
1653931500000|2022-05-30 17:25:00|6564.8|6562.8|6563.3|6561.3|6564.8|6562.8|6563.3|6561.3|17
1653931800000|2022-05-30 17:30:00|6563.6|6561.6|6564.8|6562.8|6565.3|6563.3|6563.1|6561.1|17
1653932100000|2022-05-30 17:35:00|6565.1|6563.1|6564.1|6562.1|6565.3|6563.3|6564.1|6562.1|6
1653932700000|2022-05-30 17:45:00|6563.8|6561.8|6564.1|6562.1|6564.3|6562.3|6563.8|6561.8|1
1653933000000|2022-05-30 17:50:00|6563.8|6561.8|6565.8|6563.8|6565.8|6563.8|6563.8|6561.8|6
1653933300000|2022-05-30 17:55:00|6566.1|6564.1|6566.1|6564.1|6567.1|6565.1|6565.8|6563.8|51
1653933900000|2022-05-30 18:05:00|6566.3|6564.3|6566.1|6564.1|6566.3|6564.3|6566.1|6564.1|0
1653934200000|2022-05-30 18:10:00|6565.8|6563.8|6565.8|6563.8|6566.3|6564.3|6565.8|6563.8|0
1653934500000|2022-05-30 18:15:00|6566.1|6564.1|6566.1|6564.1|6566.3|6564.3|6565.6|6563.6|1
1653934800000|2022-05-30 18:20:00|6565.8|6563.8|6565.3|6563.3|6565.8|6563.8|6565.1|6563.1|6
1653935100000|2022-05-30 18:25:00|6565.1|6563.1|6564.8|6562.8|6565.1|6563.1|6564.6|6562.6|1
1653935400000|2022-05-30 18:30:00|6565.1|6563.1|6566.3|6564.3|6566.8|6564.8|6565.1|6563.1|1
1653935700000|2022-05-30 18:35:00|6566.6|6564.6|6566.6|6564.6|6567.6|6565.6|6566.1|6564.1|0
1653936000000|2022-05-30 18:40:00|6567.6|6565.6|6567.6|6565.6|6568.1|6566.1|6567.3|6565.3|3
1653936300000|2022-05-30 18:45:00|6567.8|6565.8|6567.6|6565.6|6567.8|6565.8|6567.6|6565.6|1
1653936600000|2022-05-30 18:50:00|6567.8|6565.8|6567.6|6565.6|6567.8|6565.8|6567.3|6565.3|2
1653936900000|2022-05-30 18:55:00|6567.8|6565.8|6567.6|6565.6|6567.8|6565.8|6567.3|6565.3|9
1653937200000|2022-05-30 19:00:00|6567.3|6565.3|6567.6|6565.6|6567.8|6565.8|6567.3|6565.3|3
1653937500000|2022-05-30 19:05:00|6567.8|6565.8|6567.8|6565.8|6567.8|6565.8|6567.3|6565.3|1
1653937800000|2022-05-30 19:10:00|6567.6|6565.6|6567.6|6565.6|6567.8|6565.8|6567.3|6565.3|1
1653938100000|2022-05-30 19:15:00|6567.3|6565.3|6567.6|6565.6|6568.1|6566.1|6567.3|6565.3|1
1653938400000|2022-05-30 19:20:00|6567.8|6565.8|6567.1|6565.1|6567.8|6565.8|6567.1|6565.1|1
1653938700000|2022-05-30 19:25:00|6567.3|6565.3|6567.8|6565.8|6568.6|6566.6|6566.8|6564.8|7
1653939000000|2022-05-30 19:30:00|6567.3|6565.3|6568.1|6566.1|6568.1|6566.1|6566.8|6564.8|11
1653939300000|2022-05-30 19:35:00|6568.3|6566.3|6568.1|6566.1|6568.6|6566.6|6567.8|6565.8|6
1653939600000|2022-05-30 19:40:00|6568.3|6566.3|6567.6|6565.6|6568.3|6566.3|6567.1|6565.1|8
1653939900000|2022-05-30 19:45:00|6567.8|6565.8|6567.1|6565.1|6569.6|6567.6|6567.1|6565.1|9
1653940200000|2022-05-30 19:50:00|6566.8|6564.8|6569.6|6567.6|6570.1|6568.1|6566.8|6564.8|62
1653940500000|2022-05-30 19:55:00|6569.3|6567.3|6568.6|6566.6|6569.8|6567.8|6568.1|6566.1|17
1653940800000|2022-05-30 20:00:00|6569.6|6565.6|6569.5|6565.5|6569.6|6565.6|6569.5|6565.5|0
1653942300000|2022-05-30 20:25:00|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|0
1653942900000|2022-05-30 20:35:00|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|0
1653943500000|2022-05-30 20:45:00|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|6569.5|6565.5|0
1653944100000|2022-05-30 20:55:00|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|0
1653945000000|2022-05-30 21:10:00|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|0
1653945600000|2022-05-30 21:20:00|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|0
1653947100000|2022-05-30 21:45:00|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|0
1653947700000|2022-05-30 21:55:00|6569.5|6565.5|6569.4|6565.4|6569.5|6565.5|6569.4|6565.4|0
1653948000000|2022-05-30 22:00:00|6569.3|6565.3|6563|6559|6569.3|6565.3|6562.5|6558.5|0
1653948300000|2022-05-30 22:05:00|6562.8|6558.8|6559.1|6555.1|6562.8|6558.8|6556.5|6552.5|0
1653948600000|2022-05-30 22:10:00|6558.9|6554.9|6556.1|6552.1|6559.1|6555.1|6553.8|6549.8|0
1653948900000|2022-05-30 22:15:00|6556|6552|6556.2|6552.2|6558.9|6554.9|6556|6552|0
1653949200000|2022-05-30 22:20:00|6556|6552|6555|6551|6557|6553|6554.6|6550.6|0
1653949500000|2022-05-30 22:25:00|6554.6|6550.6|6547.9|6543.9|6554.6|6550.6|6546.9|6542.9|0
1653949800000|2022-05-30 22:30:00|6547.6|6543.6|6546.6|6542.6|6549.3|6545.3|6544.5|6540.5|0
1653950100000|2022-05-30 22:35:00|6547|6543|6551|6547|6551.7|6547.7|6546.3|6542.3|0
1653950400000|2022-05-30 22:40:00|6550.7|6546.7|6550.1|6546.1|6552.4|6548.4|6549.9|6545.9|0
1653950700000|2022-05-30 22:45:00|6549.9|6545.9|6550.3|6546.3|6550.3|6546.3|6549.3|6545.3|0
1653951000000|2022-05-30 22:50:00|6549.9|6545.9|6550.6|6546.6|6550.6|6546.6|6548.9|6544.9|0
1653951300000|2022-05-30 22:55:00|6550.7|6546.7|6554|6550|6555.4|6551.4|6550.6|6546.6|0
1653951600000|2022-05-30 23:00:00|6553.8|6549.8|6561.4|6557.4|6561.4|6557.4|6553.8|6549.8|0
1653951900000|2022-05-30 23:05:00|6561.7|6557.7|6560.1|6556.1|6562.4|6558.4|6559.6|6555.6|0
1653952200000|2022-05-30 23:10:00|6560.3|6556.3|6561|6557|6561.3|6557.3|6559.6|6555.6|0
1653952500000|2022-05-30 23:15:00|6561.2|6557.2|6560.1|6557.1|6561.3|6557.8|6559.6|6556.6|0
1653952800000|2022-05-30 23:20:00|6559.8|6556.8|6560.1|6557.1|6563.4|6560.4|6559.8|6556.8|0
1653953100000|2022-05-30 23:25:00|6560.5|6557.5|6560.3|6557.3|6561.4|6558.4|6558.9|6555.9|0
1653953400000|2022-05-30 23:30:00|6560.5|6557.5|6558.7|6555.7|6561.9|6558.9|6558.4|6555.4|0
1653953700000|2022-05-30 23:35:00|6559|6556|6553.6|6550.6|6559.4|6556.4|6552.4|6549.4|0
1653954000000|2022-05-30 23:40:00|6554|6551|6556.2|6553.2|6557.3|6554.3|6553.6|6550.6|0
1653954300000|2022-05-30 23:45:00|6556.6|6553.6|6557.1|6554.1|6558.4|6555.4|6554.9|6551.9|0
1653954600000|2022-05-30 23:50:00|6557.4|6554.4|6558.9|6555.9|6559.8|6556.8|6556.6|6553.6|0
1653954900000|2022-05-30 23:55:00|6559.1|6556.1|6566.1|6563.1|6569.6|6566.6|6558.9|6555.9|0
1653955200000|2022-05-31 00:00:00|6566.2|6563.2|6566.5|6563.5|6568.1|6565.1|6563.1|6560.1|0
1653955500000|2022-05-31 00:05:00|6566.1|6563.1|6567|6564|6568.1|6565.1|6564.5|6561.5|0
1653955800000|2022-05-31 00:10:00|6566.9|6563.9|6563.9|6560.9|6567.6|6564.6|6563.8|6560.8|0
1653956100000|2022-05-31 00:15:00|6564.1|6561.1|6561.1|6558.1|6570.1|6567.1|6560.3|6557.3|0
1653956400000|2022-05-31 00:20:00|6561.9|6558.9|6558.1|6555.1|6562|6559|6557.9|6554.9|0
1653956700000|2022-05-31 00:25:00|6558.9|6555.9|6555.3|6552.3|6559.9|6556.9|6555.1|6552.1|0
1653957000000|2022-05-31 00:30:00|6556.1|6553.1|6550.9|6547.9|6556.9|6553.9|6547.3|6544.3|0
1653957300000|2022-05-31 00:35:00|6550.8|6547.8|6550.6|6547.6|6552.6|6549.6|6549.2|6546.2|0
1653957600000|2022-05-31 00:40:00|6549.8|6546.8|6553.1|6550.1|6558.1|6555.1|6549.8|6546.8|0
1653957900000|2022-05-31 00:45:00|6552.3|6549.3|6545|6542|6554.8|6551.8|6544.6|6541.6|0
1653958200000|2022-05-31 00:50:00|6545.1|6542.1|6550.5|6547.5|6552.2|6549.2|6541.8|6538.8|0
1653958500000|2022-05-31 00:55:00|6550.4|6547.4|6552.5|6549.5|6554.3|6551.3|6547.1|6544.1|0
1653958800000|2022-05-31 01:00:00|6552.6|6549.6|6552.7|6549.7|6552.7|6549.7|6549.1|6546.1|0
1653959100000|2022-05-31 01:05:00|6551|6548|6546.1|6543.1|6551|6548|6540|6537|0
1653959400000|2022-05-31 01:10:00|6547|6544|6554.1|6551.1|6554.3|6551.3|6546.1|6543.1|0
1653959700000|2022-05-31 01:15:00|6554|6551|6557.2|6554.2|6557.2|6554.2|6552.1|6549.1|0
1653960000000|2022-05-31 01:20:00|6557.1|6554.1|6554.9|6551.9|6559.6|6556.6|6554.8|6551.8|0
1653960300000|2022-05-31 01:25:00|6556.5|6553.5|6553.2|6550.2|6556.6|6553.6|6553.2|6550.2|0
1653960600000|2022-05-31 01:30:00|6552.3|6549.3|6554.9|6551.9|6558.3|6555.3|6549.7|6546.7|0
1653960900000|2022-05-31 01:35:00|6553.2|6550.2|6552.6|6549.6|6554.9|6551.9|6546.5|6543.5|0
1653961200000|2022-05-31 01:40:00|6551.7|6548.7|6562|6559|6562|6559|6551.7|6548.7|0
1653961500000|2022-05-31 01:45:00|6563.7|6560.7|6561.4|6558.4|6566.2|6563.2|6559.7|6556.7|0
1653961800000|2022-05-31 01:50:00|6560.6|6557.6|6556.3|6553.3|6560.6|6557.6|6556.3|6553.3|0
1653962100000|2022-05-31 01:55:00|6555.5|6552.5|6554.6|6551.6|6556.3|6553.3|6551.2|6548.2|0
1653962400000|2022-05-31 02:00:00|6552.9|6549.9|6556.3|6553.3|6559.7|6556.7|6552|6549|0
1653962700000|2022-05-31 02:05:00|6557.2|6554.2|6556.3|6553.3|6558|6555|6556.3|6553.3|0
1653963000000|2022-05-31 02:10:00|6557.2|6554.2|6564.8|6561.8|6564.9|6561.9|6556.3|6553.3|0
1653963300000|2022-05-31 02:15:00|6564|6561|6561.4|6558.4|6564.8|6561.8|6559.7|6556.7|0
1653963600000|2022-05-31 02:20:00|6562.2|6559.2|6560.6|6557.6|6564|6561|6559|6556|0
1653963900000|2022-05-31 02:25:00|6560.7|6557.7|6565.5|6562.5|6565.5|6562.5|6560.6|6557.6|0
1653964200000|2022-05-31 02:30:00|6565.4|6562.4|6563.8|6560.8|6567.2|6564.2|6562.1|6559.1|0
1653964500000|2022-05-31 02:35:00|6562.1|6559.1|6563.8|6560.8|6563.8|6560.8|6562.1|6559.1|0
1653964800000|2022-05-31 02:40:00|6563.9|6560.9|6561.9|6558.9|6564.7|6561.7|6560.2|6557.2|0
1653965100000|2022-05-31 02:45:00|6562|6559|6556.8|6553.8|6563.6|6560.6|6556.8|6553.8|0
1653965400000|2022-05-31 02:50:00|6557.7|6554.7|6558.5|6555.5|6559.4|6556.4|6556.8|6553.8|0
1653965700000|2022-05-31 02:55:00|6559.4|6556.4|6565.4|6562.4|6565.4|6562.4|6559.3|6556.3|0
1653966000000|2022-05-31 03:00:00|6566.2|6563.2|6565.4|6562.4|6567.1|6564.1|6563.6|6560.6|0
1653966300000|2022-05-31 03:05:00|6565.3|6562.3|6563.7|6560.7|6566.2|6563.2|6563.6|6560.6|0
1653966600000|2022-05-31 03:10:00|6565.4|6562.4|6559.5|6556.5|6565.4|6562.4|6558.6|6555.6|0
1653966900000|2022-05-31 03:15:00|6560.3|6557.3|6557|6554|6560.4|6557.4|6557|6554|0
1653967200000|2022-05-31 03:20:00|6556.9|6553.9|6555.2|6552.2|6557|6554|6554.4|6551.4|0
1653967500000|2022-05-31 03:25:00|6553.5|6550.5|6551.3|6548.3|6553.5|6550.5|6549.6|6546.6|0
1653967800000|2022-05-31 03:30:00|6552.1|6549.1|6551.3|6548.3|6553|6550|6549.6|6546.6|0
1653968100000|2022-05-31 03:35:00|6551.2|6548.2|6554.6|6551.6|6554.6|6551.6|6551.2|6548.2|0
1653968400000|2022-05-31 03:40:00|6554.5|6551.5|6554.6|6551.6|6554.6|6551.6|6552.9|6549.9|0
1653968700000|2022-05-31 03:45:00|6555.4|6552.4|6556.3|6553.3|6558|6555|6554.6|6551.6|0
1653969000000|2022-05-31 03:50:00|6554.7|6551.7|6552.9|6549.9|6554.7|6551.7|6551.2|6548.2|0
1653969300000|2022-05-31 03:55:00|6553|6550|6555.5|6552.5|6558|6555|6552.9|6549.9|0
1653969600000|2022-05-31 04:00:00|6554.7|6551.7|6554.6|6551.6|6556.3|6553.3|6554.6|6551.6|0
1653969900000|2022-05-31 04:05:00|6554.7|6551.7|6556.7|6553.7|6558.4|6555.4|6554.7|6551.7|0
1653970200000|2022-05-31 04:10:00|6556.6|6553.6|6554.8|6551.8|6556.7|6553.7|6554.8|6551.8|0
1653970500000|2022-05-31 04:15:00|6554.9|6551.9|6554.8|6551.8|6554.9|6551.9|6553.1|6550.1|0
1653970800000|2022-05-31 04:20:00|6554|6551|6553.1|6550.1|6554|6551|6553|6550|0
1653971100000|2022-05-31 04:25:00|6553|6550|6555|6552|6555|6552|6553|6550|0
1653971400000|2022-05-31 04:30:00|6554.9|6551.9|6555|6552|6556.7|6553.7|6553.3|6550.3|0
1653971700000|2022-05-31 04:35:00|6554.2|6551.2|6553.3|6550.3|6555.1|6552.1|6551.6|6548.6|0
1653972000000|2022-05-31 04:40:00|6551.7|6548.7|6551.7|6548.7|6553.4|6550.4|6550|6547|0
1653972300000|2022-05-31 04:45:00|6552.5|6549.5|6553.4|6550.4|6553.4|6550.4|6551.7|6548.7|0
1653972600000|2022-05-31 04:50:00|6555.1|6552.1|6556.8|6553.8|6556.8|6553.8|6553.4|6550.4|0
1653972900000|2022-05-31 04:55:00|6556.7|6553.7|6555.1|6552.1|6556.8|6553.8|6553.4|6550.4|0
1653973200000|2022-05-31 05:00:00|6556.8|6553.8|6551.8|6548.8|6556.8|6553.8|6551.7|6548.7|0
1653973500000|2022-05-31 05:05:00|6553.4|6550.4|6551.7|6548.7|6553.5|6550.5|6550.1|6547.1|0
1653973800000|2022-05-31 05:10:00|6551.8|6548.8|6553.4|6550.4|6554.3|6551.3|6550|6547|0
1653974100000|2022-05-31 05:15:00|6551.7|6548.7|6551.7|6548.7|6551.8|6548.8|6550|6547|0
1653974400000|2022-05-31 05:20:00|6550.9|6547.9|6555.1|6552.1|6555.2|6552.2|6550|6547|0
1653974700000|2022-05-31 05:25:00|6555.2|6552.2|6556.9|6553.9|6557.7|6554.7|6553.4|6550.4|0
1653975000000|2022-05-31 05:30:00|6556.8|6553.8|6556.9|6553.9|6558.6|6555.6|6556.8|6553.8|0
1653975300000|2022-05-31 05:35:00|6557|6554|6550.6|6547.6|6557|6554|6548.9|6545.9|0
1653975600000|2022-05-31 05:40:00|6550.5|6547.5|6546.9|6543.9|6550.6|6547.6|6546.8|6543.8|0
1653975900000|2022-05-31 05:45:00|6546.8|6543.8|6547.2|6544.2|6548.1|6545.1|6545.2|6542.2|0
1653976200000|2022-05-31 05:50:00|6548.9|6545.9|6542.2|6539.2|6548.9|6545.9|6542.1|6539.1|0
1653976500000|2022-05-31 05:55:00|6543|6540|6543.8|6540.8|6549|6546|6542.2|6539.2|0
1653976800000|2022-05-31 06:00:00|6542.1|6539.1|6538.8|6536.8|6547.3|6545.3|6538.6|6536.6|414
1653977100000|2022-05-31 06:05:00|6539.1|6537.1|6537.8|6535.8|6545.1|6543.1|6535.3|6533.3|239
1653977400000|2022-05-31 06:10:00|6537.6|6535.6|6540.8|6538.8|6542.1|6540.1|6536.1|6534.1|157
1653977700000|2022-05-31 06:15:00|6540.6|6538.6|6536.3|6534.3|6541.8|6539.8|6533.6|6531.6|124
1653978000000|2022-05-31 06:20:00|6536.1|6534.1|6539.8|6537.8|6540.1|6538.1|6535.6|6533.6|89
1653978300000|2022-05-31 06:25:00|6540.1|6538.1|6542.1|6540.1|6543.3|6541.3|6538.8|6536.8|176
1653978600000|2022-05-31 06:30:00|6542.6|6540.6|6544.3|6542.3|6544.8|6542.8|6541.6|6539.6|87
1653978900000|2022-05-31 06:35:00|6544.1|6542.1|6537.8|6535.8|6545.1|6543.1|6537.1|6535.1|56
1653979200000|2022-05-31 06:40:00|6538.1|6536.1|6532.1|6530.1|6539.1|6537.1|6531.8|6529.8|70
1653979500000|2022-05-31 06:45:00|6532.3|6530.3|6529.6|6527.6|6533.6|6531.6|6528.6|6526.6|153
1653979800000|2022-05-31 06:50:00|6529.8|6527.8|6530.6|6528.6|6534.3|6532.3|6529.3|6527.3|115
1653980100000|2022-05-31 06:55:00|6530.3|6528.3|6537.6|6535.6|6537.8|6535.8|6528.8|6526.8|300
1653980400000|2022-05-31 07:00:00|6537.1|6536.1|6538.1|6537.1|6544.6|6543.6|6534.3|6533.3|2219
1653980700000|2022-05-31 07:05:00|6537.8|6536.8|6538.6|6537.6|6541.3|6540.3|6527.1|6526.1|1190
1653981000000|2022-05-31 07:10:00|6538.1|6537.1|6531.1|6530.1|6538.3|6537.3|6525.1|6524.1|970
1653981300000|2022-05-31 07:15:00|6531.3|6530.3|6521.3|6520.3|6533.3|6532.3|6520.3|6519.3|675
1653981600000|2022-05-31 07:20:00|6521.1|6520.1|6519.3|6518.3|6521.1|6520.1|6512.8|6511.8|921
1653981900000|2022-05-31 07:25:00|6519.1|6518.1|6523.8|6522.8|6526.1|6525.1|6517.8|6516.8|647
1653982200000|2022-05-31 07:30:00|6523.6|6522.6|6516.3|6515.3|6523.6|6522.6|6513.3|6512.3|769
1653982500000|2022-05-31 07:35:00|6516.6|6515.6|6505.6|6504.6|6518.8|6517.8|6504.3|6503.3|618
1653982800000|2022-05-31 07:40:00|6505.8|6504.8|6506.5|6505.5|6507.3|6506.3|6499|6498|642
1653983100000|2022-05-31 07:45:00|6506.3|6505.3|6505.5|6504.5|6509|6508|6501.8|6500.8|468
1653983400000|2022-05-31 07:50:00|6505.8|6504.8|6504|6503|6506|6505|6500.8|6499.8|342
1653983700000|2022-05-31 07:55:00|6504.3|6503.3|6507.5|6506.5|6511.8|6510.8|6503.5|6502.5|284
1653984000000|2022-05-31 08:00:00|6507.8|6506.8|6521|6520|6521.5|6520.5|6507.8|6506.8|361
1653984300000|2022-05-31 08:05:00|6521.3|6520.3|6520.3|6519.3|6525|6524|6519.5|6518.5|333
1653984600000|2022-05-31 08:10:00|6520|6519|6519.5|6518.5|6524.3|6523.3|6518.3|6517.3|490
1653984900000|2022-05-31 08:15:00|6519.3|6518.3|6525.8|6524.8|6527.8|6526.8|6518.8|6517.8|459
1653985200000|2022-05-31 08:20:00|6526|6525|6530|6529|6531.3|6530.3|6526|6525|282
1653985500000|2022-05-31 08:25:00|6529.8|6528.8|6533|6532|6534.8|6533.8|6528|6527|334
1653985800000|2022-05-31 08:30:00|6533.3|6532.3|6533.5|6532.5|6534.8|6533.8|6530.5|6529.5|356
1653986100000|2022-05-31 08:35:00|6533.3|6532.3|6530.3|6529.3|6533.8|6532.8|6526.3|6525.3|349
1653986400000|2022-05-31 08:40:00|6530|6529|6533.8|6532.8|6536|6535|6530|6529|210
1653986700000|2022-05-31 08:45:00|6533.5|6532.5|6531|6530|6533.8|6532.8|6526|6525|319
1653987000000|2022-05-31 08:50:00|6531.3|6530.3|6533.8|6532.8|6535.8|6534.8|6530.8|6529.8|267
1653987300000|2022-05-31 08:55:00|6534|6533|6535.5|6534.5|6536.5|6535.5|6533.5|6532.5|282
1653987600000|2022-05-31 09:00:00|6535.3|6534.3|6524|6523|6535.5|6534.5|6522.8|6521.8|310
1653987900000|2022-05-31 09:05:00|6524.3|6523.3|6525.5|6524.5|6527.8|6526.8|6521|6520|305
1653988200000|2022-05-31 09:10:00|6525.3|6524.3|6515.8|6514.8|6526|6525|6515.8|6514.8|337
1653988500000|2022-05-31 09:15:00|6516.3|6515.3|6514.8|6513.8|6519.8|6518.8|6514.5|6513.5|193
1653988800000|2022-05-31 09:20:00|6514.5|6513.5|6512|6511|6518.5|6517.5|6511.5|6510.5|358
1653989100000|2022-05-31 09:25:00|6511.8|6510.8|6514|6513|6515|6514|6510.5|6509.5|210
1653989400000|2022-05-31 09:30:00|6513.8|6512.8|6507.5|6506.5|6515.8|6514.8|6507.3|6506.3|213
1653989700000|2022-05-31 09:35:00|6507.3|6506.3|6498.8|6497.8|6508.5|6507.5|6495.8|6494.8|470
1653990000000|2022-05-31 09:40:00|6498.5|6497.5|6498|6497|6500|6499|6491.3|6490.3|471
1653990300000|2022-05-31 09:45:00|6497.8|6496.8|6502|6501|6505.8|6504.8|6495|6494|305
1653990600000|2022-05-31 09:50:00|6501.8|6500.8|6503.3|6502.3|6506.3|6505.3|6499.8|6498.8|359
1653990900000|2022-05-31 09:55:00|6503|6502|6509|6508|6510.3|6509.3|6502.5|6501.5|390
1653991200000|2022-05-31 10:00:00|6509.8|6508.8|6504.5|6503.5|6511|6510|6502.3|6501.3|223
1653991500000|2022-05-31 10:05:00|6504.8|6503.8|6506.5|6505.5|6506.8|6505.8|6503.5|6502.5|307
1653991800000|2022-05-31 10:10:00|6506.3|6505.3|6503.5|6502.5|6507.8|6506.8|6501.3|6500.3|217
1653992100000|2022-05-31 10:15:00|6503.8|6502.8|6505|6504|6506.3|6505.3|6503.3|6502.3|198
1653992400000|2022-05-31 10:20:00|6504.8|6503.8|6500.5|6499.5|6504.8|6503.8|6499.3|6498.3|167
1653992700000|2022-05-31 10:25:00|6500.3|6499.3|6498.3|6497.3|6502.3|6501.3|6497.8|6496.8|380
1653993000000|2022-05-31 10:30:00|6498.5|6497.5|6501|6500|6501.5|6500.5|6498.5|6497.5|174
1653993300000|2022-05-31 10:35:00|6500.8|6499.8|6506.3|6505.3|6507.8|6506.8|6500|6499|190
1653993600000|2022-05-31 10:40:00|6506.5|6505.5|6514.3|6513.3|6514.3|6513.3|6506.3|6505.3|232
1653993900000|2022-05-31 10:45:00|6514|6513|6513.8|6512.8|6515.8|6514.8|6511.8|6510.8|180
1653994200000|2022-05-31 10:50:00|6513.5|6512.5|6511.5|6510.5|6519|6518|6510.8|6509.8|380
1653994500000|2022-05-31 10:55:00|6511.8|6510.8|6510.5|6509.5|6514.3|6513.3|6509.5|6508.5|139
1653994800000|2022-05-31 11:00:00|6511|6510|6514.8|6513.8|6517.3|6516.3|6511|6510|208
1653995100000|2022-05-31 11:05:00|6514.5|6513.5|6517.3|6516.3|6518.8|6517.8|6514.3|6513.3|251
1653995400000|2022-05-31 11:10:00|6517.5|6516.5|6510.3|6509.3|6519.5|6518.5|6509.8|6508.8|205
1653995700000|2022-05-31 11:15:00|6509.5|6508.5|6508.8|6507.8|6510.5|6509.5|6506.3|6505.3|192
1653996000000|2022-05-31 11:20:00|6508.5|6507.5|6506.8|6505.8|6510.5|6509.5|6505.3|6504.3|148
1653996300000|2022-05-31 11:25:00|6506.5|6505.5|6501.5|6500.5|6507.3|6506.3|6500.5|6499.5|181
1653996600000|2022-05-31 11:30:00|6501.3|6500.3|6499.5|6498.5|6502.8|6501.8|6498.5|6497.5|163
1653996900000|2022-05-31 11:35:00|6499.3|6498.3|6501.3|6500.3|6503.8|6502.8|6499.3|6498.3|167
1653997200000|2022-05-31 11:40:00|6501.5|6500.5|6499|6498|6502|6501|6498.8|6497.8|127
1653997500000|2022-05-31 11:45:00|6499.3|6498.3|6500.3|6499.3|6501|6500|6498.5|6497.5|81
1653997800000|2022-05-31 11:50:00|6500.5|6499.5|6498|6497|6502|6501|6497.3|6496.3|259
1653998100000|2022-05-31 11:55:00|6497.8|6496.8|6502|6501|6502.8|6501.8|6497.8|6496.8|246
1653998400000|2022-05-31 12:00:00|6502.3|6501.3|6495.5|6494.5|6502.3|6501.3|6494.8|6493.8|233
1653998700000|2022-05-31 12:05:00|6495.8|6494.8|6491|6490|6497.3|6496.3|6490.3|6489.3|316
1653999000000|2022-05-31 12:10:00|6491.3|6490.3|6489.8|6488.8|6491.8|6490.8|6486.8|6485.8|404
1653999300000|2022-05-31 12:15:00|6490|6489|6493.8|6492.8|6494.5|6493.5|6487.3|6486.3|231
1653999600000|2022-05-31 12:20:00|6494|6493|6487.3|6486.3|6494|6493|6487|6486|279
1653999900000|2022-05-31 12:25:00|6487.5|6486.5|6488|6487|6490.8|6489.8|6485.8|6484.8|369
1654000200000|2022-05-31 12:30:00|6487.8|6486.8|6482.5|6481.5|6490.3|6489.3|6481.3|6480.3|407
1654000500000|2022-05-31 12:35:00|6482.3|6481.3|6477|6476|6483.8|6482.8|6475.8|6474.8|464
1654000800000|2022-05-31 12:40:00|6476.8|6475.8|6478|6477|6480|6479|6475.5|6474.5|272
1654001100000|2022-05-31 12:45:00|6477.8|6476.8|6484|6483|6484|6483|6471.8|6470.8|426
1654001400000|2022-05-31 12:50:00|6483.8|6482.8|6481|6480|6485|6484|6479|6478|416
1654001700000|2022-05-31 12:55:00|6480.8|6479.8|6470.8|6469.8|6482|6481|6469.8|6468.8|347
1654002000000|2022-05-31 13:00:00|6470.5|6469.5|6472.8|6471.8|6474.5|6473.5|6468|6467|467
1654002300000|2022-05-31 13:05:00|6472.5|6471.5|6472.5|6471.5|6476|6475|6470.3|6469.3|608
1654002600000|2022-05-31 13:10:00|6472.8|6471.8|6484.5|6483.5|6485.3|6484.3|6472.5|6471.5|523
1654002900000|2022-05-31 13:15:00|6484.3|6483.3|6479.8|6478.8|6485.3|6484.3|6478.8|6477.8|374
1654003200000|2022-05-31 13:20:00|6479.5|6478.5|6481|6480|6483.3|6482.3|6478.5|6477.5|220
1654003500000|2022-05-31 13:25:00|6480.8|6479.8|6484|6483|6487|6486|6480|6479|333
1654003800000|2022-05-31 13:30:00|6484.3|6483.3|6464.3|6463.3|6487.3|6486.3|6464.3|6463.3|1025
1654004100000|2022-05-31 13:35:00|6464.5|6463.5|6464.5|6463.5|6471.3|6470.3|6463.8|6462.8|859
1654004400000|2022-05-31 13:40:00|6464|6463|6458|6457|6464.8|6463.8|6457|6456|716
1654004700000|2022-05-31 13:45:00|6457.8|6456.8|6467.3|6466.3|6474|6473|6457.8|6456.8|881
1654005000000|2022-05-31 13:50:00|6467|6466|6468.3|6467.3|6473|6472|6462.8|6461.8|946
1654005300000|2022-05-31 13:55:00|6468|6467|6469.3|6468.3|6481|6480|6467.5|6466.5|501
1654005600000|2022-05-31 14:00:00|6469|6468|6463.8|6462.8|6474.5|6473.5|6463.8|6462.8|546
1654005900000|2022-05-31 14:05:00|6463.5|6462.5|6461.5|6460.5|6470.5|6469.5|6460.5|6459.5|582
1654006200000|2022-05-31 14:10:00|6461.3|6460.3|6471.3|6470.3|6471.8|6470.8|6459.8|6458.8|649
1654006500000|2022-05-31 14:15:00|6471.8|6470.8|6477|6476|6478.5|6477.5|6469.3|6468.3|720
1654006800000|2022-05-31 14:20:00|6477.3|6476.3|6476.8|6475.8|6482.3|6481.3|6473|6472|1066
1654007100000|2022-05-31 14:25:00|6476.5|6475.5|6468|6467|6476.5|6475.5|6465.8|6464.8|916
1654007400000|2022-05-31 14:30:00|6467|6466|6471.3|6470.3|6477.8|6476.8|6466|6465|827
1654007700000|2022-05-31 14:35:00|6471|6470|6474.3|6473.3|6474.8|6473.8|6468.3|6467.3|568
1654008000000|2022-05-31 14:40:00|6474.8|6473.8|6477|6476|6478.5|6477.5|6472.3|6471.3|570
1654008300000|2022-05-31 14:45:00|6476.8|6475.8|6474.3|6473.3|6480.3|6479.3|6474|6473|494
1654008600000|2022-05-31 14:50:00|6474.5|6473.5|6480.3|6479.3|6481.8|6480.8|6473.3|6472.3|618
1654008900000|2022-05-31 14:55:00|6480.5|6479.5|6477|6476|6480.5|6479.5|6474.3|6473.3|591
1654009200000|2022-05-31 15:00:00|6476.8|6475.8|6486|6485|6486|6485|6475|6474|649
1654009500000|2022-05-31 15:05:00|6485.8|6484.8|6475.8|6474.8|6486.8|6485.8|6472.3|6471.3|769
1654009800000|2022-05-31 15:10:00|6476|6475|6472.5|6471.5|6478|6477|6471.8|6470.8|436
1654010100000|2022-05-31 15:15:00|6472.3|6471.3|6470.5|6469.5|6474.3|6473.3|6468.3|6467.3|688
1654010400000|2022-05-31 15:20:00|6470|6469|6470.5|6469.5|6473.8|6472.8|6467.5|6466.5|789
1654010700000|2022-05-31 15:25:00|6470.8|6469.8|6458|6457|6477.5|6476.5|6457.8|6456.8|2892
1654011000000|2022-05-31 15:30:00|6457.3|6456.3|6467.1|6465.1|6472.6|6470.6|6448.6|6446.6|7612
1654011300000|2022-05-31 15:35:00|6467.8|6465.8|6480.6|6478.6|6480.8|6478.8|6465.1|6463.1|2195
1654011600000|2022-05-31 15:40:00|6480.8|6478.8|6481.8|6479.8|6483.6|6481.6|6475.8|6473.8|412
1654011900000|2022-05-31 15:45:00|6482.1|6480.1|6490.8|6488.8|6491.1|6489.1|6481.6|6479.6|280
1654012200000|2022-05-31 15:50:00|6490.6|6488.6|6496.8|6494.8|6498.8|6496.8|6489.6|6487.6|241
1654012500000|2022-05-31 15:55:00|6496.6|6494.6|6504.8|6502.8|6504.8|6502.8|6496.6|6494.6|348
1654012800000|2022-05-31 16:00:00|6504.6|6502.6|6509.6|6507.6|6512.8|6510.8|6504.1|6502.1|253
1654013100000|2022-05-31 16:05:00|6509.3|6507.3|6501.8|6499.8|6509.3|6507.3|6501.6|6499.6|197
1654013400000|2022-05-31 16:10:00|6501.6|6499.6|6495.6|6493.6|6504.3|6502.3|6495.6|6493.6|209
1654013700000|2022-05-31 16:15:00|6495.3|6493.3|6494.8|6492.8|6496.8|6494.8|6490.3|6488.3|204
1654014000000|2022-05-31 16:20:00|6495.1|6493.1|6488.8|6486.8|6495.6|6493.6|6487.8|6485.8|170
1654014300000|2022-05-31 16:25:00|6489.1|6487.1|6496.6|6494.6|6497.3|6495.3|6488.3|6486.3|97
1654014600000|2022-05-31 16:30:00|6496.8|6494.8|6499.3|6497.3|6499.6|6497.6|6495.8|6493.8|76
1654014900000|2022-05-31 16:35:00|6499.6|6497.6|6505.3|6503.3|6505.6|6503.6|6496.8|6494.8|99
1654015200000|2022-05-31 16:40:00|6505.6|6503.6|6508.3|6506.3|6511.3|6509.3|6504.6|6502.6|125
1654015500000|2022-05-31 16:45:00|6508.6|6506.6|6503.6|6501.6|6510.3|6508.3|6502.6|6500.6|209
1654015800000|2022-05-31 16:50:00|6503.8|6501.8|6507.3|6505.3|6509.1|6507.1|6502.6|6500.6|67
1654016100000|2022-05-31 16:55:00|6507.6|6505.6|6502.8|6500.8|6508.8|6506.8|6501.6|6499.6|55
1654016400000|2022-05-31 17:00:00|6502.3|6500.3|6496.8|6494.8|6504.3|6502.3|6493.6|6491.6|70
1654016700000|2022-05-31 17:05:00|6497.1|6495.1|6506.3|6504.3|6507.1|6505.1|6496.8|6494.8|63
1654017000000|2022-05-31 17:10:00|6506.1|6504.1|6502.3|6500.3|6506.1|6504.1|6500.1|6498.1|96
1654017300000|2022-05-31 17:15:00|6502.6|6500.6|6493.6|6491.6|6502.8|6500.8|6491.3|6489.3|78
1654017600000|2022-05-31 17:20:00|6493.8|6491.8|6490.1|6488.1|6494.3|6492.3|6489.8|6487.8|28
1654017900000|2022-05-31 17:25:00|6489.8|6487.8|6490.6|6488.6|6493.1|6491.1|6486.8|6484.8|56
1654018200000|2022-05-31 17:30:00|6490.3|6488.3|6498.3|6496.3|6499.1|6497.1|6488.3|6486.3|109
1654018500000|2022-05-31 17:35:00|6498.6|6496.6|6496.3|6494.3|6501.8|6499.8|6494.1|6492.1|34
1654018800000|2022-05-31 17:40:00|6496.6|6494.6|6501.8|6499.8|6502.1|6500.1|6495.6|6493.6|33
1654019100000|2022-05-31 17:45:00|6502.1|6500.1|6499.1|6497.1|6503.1|6501.1|6496.8|6494.8|42
1654019400000|2022-05-31 17:50:00|6498.8|6496.8|6502.8|6500.8|6506.3|6504.3|6497.3|6495.3|176
1654019700000|2022-05-31 17:55:00|6503.1|6501.1|6507.3|6505.3|6508.1|6506.1|6502.6|6500.6|85
1654020000000|2022-05-31 18:00:00|6506.8|6504.8|6498.3|6496.3|6507.3|6505.3|6498.3|6496.3|400
1654020300000|2022-05-31 18:05:00|6498.1|6496.1|6495.8|6493.8|6498.3|6496.3|6492.3|6490.3|158
1654020600000|2022-05-31 18:10:00|6495.6|6493.6|6495.3|6493.3|6498.3|6496.3|6493.6|6491.6|22
1654020900000|2022-05-31 18:15:00|6495.6|6493.6|6498.3|6496.3|6498.3|6496.3|6494.3|6492.3|30
1654021200000|2022-05-31 18:20:00|6498.6|6496.6|6493.3|6491.3|6498.8|6496.8|6489.8|6487.8|90
1654021500000|2022-05-31 18:25:00|6493.1|6491.1|6492.8|6490.8|6493.3|6491.3|6488.6|6486.6|121
1654021800000|2022-05-31 18:30:00|6492.6|6490.6|6490.6|6488.6|6495.6|6493.6|6489.8|6487.8|54
1654022100000|2022-05-31 18:35:00|6490.3|6488.3|6492.3|6490.3|6495.1|6493.1|6489.8|6487.8|77
1654022400000|2022-05-31 18:40:00|6492.6|6490.6|6483.8|6481.8|6492.8|6490.8|6483.1|6481.1|72
1654022700000|2022-05-31 18:45:00|6483.6|6481.6|6476.3|6474.3|6483.6|6481.6|6472.8|6470.8|91
1654023000000|2022-05-31 18:50:00|6476.1|6474.1|6469.8|6467.8|6478.1|6476.1|6468.8|6466.8|96
1654023300000|2022-05-31 18:55:00|6468.8|6466.8|6475.1|6473.1|6477.6|6475.6|6465.8|6463.8|372
1654023600000|2022-05-31 19:00:00|6475.3|6473.3|6473.6|6471.6|6476.3|6474.3|6467.6|6465.6|351
1654023900000|2022-05-31 19:05:00|6473.8|6471.8|6479.8|6477.8|6481.3|6479.3|6469.8|6467.8|156
1654024200000|2022-05-31 19:10:00|6479.6|6477.6|6481.3|6479.3|6481.8|6479.8|6474.6|6472.6|85
1654024500000|2022-05-31 19:15:00|6481.1|6479.1|6480.8|6478.8|6489.8|6487.8|6480.1|6478.1|116
1654024800000|2022-05-31 19:20:00|6481.1|6479.1|6488.3|6486.3|6491.8|6489.8|6480.8|6478.8|176
1654025100000|2022-05-31 19:25:00|6488.6|6486.6|6485.6|6483.6|6490.8|6488.8|6484.3|6482.3|159
1654025400000|2022-05-31 19:30:00|6485.8|6483.8|6494.3|6492.3|6495.8|6493.8|6485.8|6483.8|145
1654025700000|2022-05-31 19:35:00|6494.1|6492.1|6491.8|6489.8|6495.3|6493.3|6489.3|6487.3|152
1654026000000|2022-05-31 19:40:00|6492.1|6490.1|6486.8|6484.8|6495.6|6493.6|6486.6|6484.6|157
1654026300000|2022-05-31 19:45:00|6486.6|6484.6|6483.3|6481.3|6486.8|6484.8|6481.1|6479.1|166
1654026600000|2022-05-31 19:50:00|6480.8|6478.8|6484.6|6482.6|6496.8|6494.8|6480.8|6478.8|391
1654026900000|2022-05-31 19:55:00|6484.8|6482.8|6472.1|6470.1|6485.1|6483.1|6471.1|6469.1|276
1654027200000|2022-05-31 20:00:00|6471.6|6469.6|6471.1|6467.1|6481.5|6477.5|6470.7|6466.7|0
1654027500000|2022-05-31 20:05:00|6470.7|6466.7|6471.1|6467.1|6472.3|6468.3|6467|6463|0
1654027800000|2022-05-31 20:10:00|6471.3|6467.3|6474.3|6470.3|6482|6478|6471.1|6467.1|0
1654028100000|2022-05-31 20:15:00|6474.4|6470.4|6475.3|6471.3|6476|6472|6472|6468|0
1654028400000|2022-05-31 20:20:00|6475.7|6471.7|6476.5|6472.5|6477.2|6473.2|6474.3|6470.3|0
1654028700000|2022-05-31 20:25:00|6476.6|6472.6|6477.9|6473.9|6477.9|6473.9|6471.5|6467.5|0
1654029000000|2022-05-31 20:30:00|6478.1|6474.1|6475.7|6471.7|6478.1|6474.1|6474.3|6470.3|0
1654029300000|2022-05-31 20:35:00|6475.9|6471.9|6477.2|6473.2|6477.2|6473.2|6475|6471|0
1654029600000|2022-05-31 20:40:00|6476.9|6472.9|6477.6|6473.6|6478.9|6474.9|6476.5|6472.5|0
1654029900000|2022-05-31 20:45:00|6477.7|6473.7|6479.5|6475.5|6479.5|6475.5|6475.9|6471.9|0
1654030200000|2022-05-31 20:50:00|6479.2|6475.2|6479.5|6475.5|6481.1|6477.1|6478.8|6474.8|0
1654030500000|2022-05-31 20:55:00|6479.3|6475.3|6478.3|6474.3|6479.8|6475.8|6477.3|6473.3|0
1654030800000|2022-05-31 21:00:00|6477.9|6473.9|6478.3|6474.3|6478.3|6474.3|6477.8|6473.8|0
1654031100000|2022-05-31 21:05:00|6478.5|6474.5|6477.6|6473.6|6478.5|6474.5|6477.6|6473.6|0
1654031400000|2022-05-31 21:10:00|6477.9|6473.9|6478.9|6474.9|6479.1|6475.1|6477.7|6473.7|0
1654031700000|2022-05-31 21:15:00|6478.4|6474.4|6478.4|6474.4|6478.9|6474.9|6477.9|6473.9|0
1654032000000|2022-05-31 21:20:00|6478.2|6474.2|6478|6474|6478.2|6474.2|6478|6474|0
1654032300000|2022-05-31 21:25:00|6478.2|6474.2|6478.9|6474.9|6478.9|6474.9|6478|6474|0
1654032600000|2022-05-31 21:30:00|6479.8|6475.8|6480.5|6476.5|6480.5|6476.5|6479.8|6475.8|0
1654032900000|2022-05-31 21:35:00|6480.6|6476.6|6480.8|6476.8|6481|6477|6480.5|6476.5|0
1654033200000|2022-05-31 21:40:00|6481|6477|6480|6476|6481|6477|6480|6476|0
1654033500000|2022-05-31 21:45:00|6480.1|6476.1|6480|6476|6480.1|6476.1|6479.6|6475.6|0
1654033800000|2022-05-31 21:50:00|6479.8|6475.8|6480|6476|6480|6476|6479.5|6475.5|0
1654034100000|2022-05-31 21:55:00|6479.6|6475.6|6480.5|6476.5|6480.8|6476.8|6479.6|6475.6|0
1654034400000|2022-05-31 22:00:00|6480|6476|6483.6|6479.6|6485|6481|6480|6476|0
1654034700000|2022-05-31 22:05:00|6483.9|6479.9|6484.6|6480.6|6485.2|6481.2|6483.3|6479.3|0
1654035000000|2022-05-31 22:10:00|6484.5|6480.5|6481.3|6477.3|6484.5|6480.5|6480.6|6476.6|0
1654035300000|2022-05-31 22:15:00|6481.5|6477.5|6479.9|6475.9|6483.7|6479.7|6479.9|6475.9|0
1654035600000|2022-05-31 22:20:00|6480.2|6476.2|6480.6|6476.6|6480.8|6476.8|6479.6|6475.6|0
1654035900000|2022-05-31 22:25:00|6480.8|6476.8|6481.8|6477.8|6481.8|6477.8|6478|6474|0
1654036200000|2022-05-31 22:30:00|6482|6478|6483|6479|6484|6480|6482|6478|0
1654036500000|2022-05-31 22:35:00|6483.3|6479.3|6487.1|6483.1|6487.1|6483.1|6482.7|6478.7|0
1654036800000|2022-05-31 22:40:00|6487.3|6483.3|6484.5|6480.5|6487.8|6483.8|6484.4|6480.4|0
1654037100000|2022-05-31 22:45:00|6484.6|6480.6|6488.9|6484.9|6489.7|6485.7|6484.5|6480.5|0
1654037400000|2022-05-31 22:50:00|6489.2|6485.2|6487.1|6483.1|6489.5|6485.5|6486.6|6482.6|0
1654037700000|2022-05-31 22:55:00|6487|6483|6488.9|6484.9|6490.1|6486.1|6487|6483|0
1654038000000|2022-05-31 23:00:00|6489.2|6485.2|6488.2|6484.2|6490.2|6486.2|6486.9|6482.9|0
1654038300000|2022-05-31 23:05:00|6488.1|6484.1|6486|6482|6488.8|6484.8|6485|6481|0
1654038600000|2022-05-31 23:10:00|6485.9|6481.9|6486.7|6482.7|6487.5|6483.5|6484.9|6480.9|0
1654038900000|2022-05-31 23:15:00|6486.8|6482.8|6485.5|6482.5|6486.9|6483.9|6484.4|6481.4|0
1654039200000|2022-05-31 23:20:00|6485.3|6482.3|6486.7|6483.7|6486.7|6483.7|6484.3|6481.3|0
1654039500000|2022-05-31 23:25:00|6486.3|6483.3|6488.6|6485.6|6488.9|6485.9|6486.3|6483.3|0
1654039800000|2022-05-31 23:30:00|6488.8|6485.8|6488.9|6485.9|6490|6487|6488.2|6485.2|0
1654040100000|2022-05-31 23:35:00|6488.8|6485.8|6484.9|6481.9|6488.8|6485.8|6484.9|6481.9|0
1654040400000|2022-05-31 23:40:00|6485|6482|6490.3|6487.3|6490.4|6487.4|6485|6482|0
1654040700000|2022-05-31 23:45:00|6490.6|6487.6|6492.9|6489.9|6493.7|6490.7|6490.3|6487.3|0
1654041000000|2022-05-31 23:50:00|6493.2|6490.2|6493.9|6490.9|6494.6|6491.6|6492.9|6489.9|0
1654041300000|2022-05-31 23:55:00|6494.1|6491.1|6494.3|6491.3|6495.3|6492.3|6492.4|6489.4|0
1654041600000|2022-06-01 00:00:00|6494.6|6491.6|6498.9|6495.9|6498.9|6495.9|6494.5|6491.5|0
1654041900000|2022-06-01 00:05:00|6499.2|6496.2|6499.8|6496.8|6501.1|6498.1|6498.9|6495.9|0
1654042200000|2022-06-01 00:10:00|6500|6497|6500.2|6497.2|6500.4|6497.4|6498.3|6495.3|0
1654042500000|2022-06-01 00:15:00|6499.9|6496.9|6501.5|6498.5|6511.5|6508.5|6499.8|6496.8|0
1654042800000|2022-06-01 00:20:00|6499.8|6496.8|6504.8|6501.8|6506.5|6503.5|6499.8|6496.8|0
1654043100000|2022-06-01 00:25:00|6506.5|6503.5|6504.8|6501.8|6508.2|6505.2|6504.8|6501.8|0
1654043400000|2022-06-01 00:30:00|6503.2|6500.2|6506.8|6503.8|6508.2|6505.2|6503.1|6500.1|0
1654043700000|2022-06-01 00:35:00|6505.1|6502.1|6500.1|6497.1|6505.1|6502.1|6499.2|6496.2|0
1654044000000|2022-06-01 00:40:00|6501.8|6498.8|6503.5|6500.5|6503.5|6500.5|6500.1|6497.1|0
1654044300000|2022-06-01 00:45:00|6503.4|6500.4|6504.8|6501.8|6505.1|6502.1|6501.5|6498.5|0
1654044600000|2022-06-01 00:50:00|6506.5|6503.5|6504.7|6501.7|6506.5|6503.5|6504.6|6501.6|0
1654044900000|2022-06-01 00:55:00|6504.6|6501.6|6501.2|6498.2|6504.6|6501.6|6499.6|6496.6|0
1654045200000|2022-06-01 01:00:00|6500.4|6497.4|6502.9|6499.9|6502.9|6499.9|6497.8|6494.8|0
1654045500000|2022-06-01 01:05:00|6502.1|6499.1|6502.7|6499.7|6503.5|6500.5|6501.2|6498.2|0
1654045800000|2022-06-01 01:10:00|6504.4|6501.4|6509.5|6506.5|6509.5|6506.5|6504.4|6501.4|0
1654046100000|2022-06-01 01:15:00|6511.1|6508.1|6509.5|6506.5|6511.2|6508.2|6509.4|6506.4|0
1654046400000|2022-06-01 01:20:00|6510.3|6507.3|6506.4|6503.4|6510.3|6507.3|6506.4|6503.4|0
1654046700000|2022-06-01 01:25:00|6504.7|6501.7|6504.7|6501.7|6504.7|6501.7|6503.1|6500.1|0
1654047000000|2022-06-01 01:30:00|6503.1|6500.1|6501.3|6498.3|6504.7|6501.7|6501.3|6498.3|0
1654047300000|2022-06-01 01:35:00|6499.7|6496.7|6504.7|6501.7|6504.7|6501.7|6497.9|6494.9|0
1654047600000|2022-06-01 01:40:00|6503.9|6500.9|6503.4|6500.4|6504.7|6501.7|6501.7|6498.7|0
1654047900000|2022-06-01 01:45:00|6503.5|6500.5|6503.3|6500.3|6505.2|6502.2|6501.8|6498.8|0
1654048200000|2022-06-01 01:50:00|6504.2|6501.2|6505|6502|6505.1|6502.1|6503.3|6500.3|0
1654048500000|2022-06-01 01:55:00|6506.7|6503.7|6505|6502|6506.7|6503.7|6504.9|6501.9|0
1654048800000|2022-06-01 02:00:00|6504.9|6501.9|6502.4|6499.4|6504.9|6501.9|6500.7|6497.7|0
1654049100000|2022-06-01 02:05:00|6501.6|6498.6|6498.2|6495.2|6503.3|6500.3|6498.2|6495.2|0
1654049400000|2022-06-01 02:10:00|6498.3|6495.3|6499.9|6496.9|6500|6497|6498.2|6495.2|0
1654049700000|2022-06-01 02:15:00|6500|6497|6503.3|6500.3|6503.3|6500.3|6499.9|6496.9|0
1654050000000|2022-06-01 02:20:00|6504.1|6501.1|6504.9|6501.9|6506.7|6503.7|6504.1|6501.1|0
1654050300000|2022-06-01 02:25:00|6504.1|6501.1|6503.2|6500.2|6504.1|6501.1|6503.2|6500.2|0
1654050600000|2022-06-01 02:30:00|6503.1|6500.1|6503.1|6500.1|6504.9|6501.9|6503.1|6500.1|0
1654050900000|2022-06-01 02:35:00|6503.2|6500.2|6504.8|6501.8|6504.9|6501.9|6503.2|6500.2|0
1654051200000|2022-06-01 02:40:00|6503.2|6500.2|6504.8|6501.8|6504.8|6501.8|6503.1|6500.1|0
1654051500000|2022-06-01 02:45:00|6504.9|6501.9|6503.2|6500.2|6506.5|6503.5|6503.2|6500.2|0
1654051800000|2022-06-01 02:50:00|6501.5|6498.5|6496.4|6493.4|6501.5|6498.5|6496.4|6493.4|0
1654052100000|2022-06-01 02:55:00|6496.5|6493.5|6497.1|6494.1|6498.1|6495.1|6496.3|6493.3|0
1654052400000|2022-06-01 03:00:00|6496.3|6493.3|6494.6|6491.6|6496.3|6493.3|6494.5|6491.5|0
1654052700000|2022-06-01 03:05:00|6494.5|6491.5|6494.5|6491.5|6496.3|6493.3|6494.5|6491.5|0
1654053000000|2022-06-01 03:10:00|6494.6|6491.6|6494.5|6491.5|6496.3|6493.3|6494.5|6491.5|0
1654053300000|2022-06-01 03:15:00|6494.6|6491.6|6497.9|6494.9|6499.6|6496.6|6494.5|6491.5|0
1654053600000|2022-06-01 03:20:00|6498.7|6495.7|6501.2|6498.2|6501.3|6498.3|6497.9|6494.9|0
1654053900000|2022-06-01 03:25:00|6501.3|6498.3|6501.2|6498.2|6502.1|6499.1|6499.5|6496.5|0
1654054200000|2022-06-01 03:30:00|6500.4|6497.4|6499.5|6496.5|6501.2|6498.2|6499.5|6496.5|0
1654054500000|2022-06-01 03:35:00|6498.7|6495.7|6497.8|6494.8|6499.4|6496.4|6497.8|6494.8|0
1654054800000|2022-06-01 03:40:00|6498.6|6495.6|6497.8|6494.8|6499.5|6496.5|6497.8|6494.8|0
1654055100000|2022-06-01 03:45:00|6498.6|6495.6|6501.2|6498.2|6501.2|6498.2|6498.6|6495.6|0
1654055400000|2022-06-01 03:50:00|6500.4|6497.4|6499.5|6496.5|6501.2|6498.2|6499.5|6496.5|0
1654056000000|2022-06-01 04:00:00|6499.6|6496.6|6499.6|6496.6|6501.2|6498.2|6499.5|6496.5|0
1654056300000|2022-06-01 04:05:00|6497.9|6494.9|6489.4|6486.4|6497.9|6494.9|6489.3|6486.3|0
1654056600000|2022-06-01 04:10:00|6491.1|6488.1|6490.1|6487.1|6491.1|6488.1|6487.6|6484.6|0
1654056900000|2022-06-01 04:15:00|6489.3|6486.3|6491|6488|6491|6488|6489.3|6486.3|0
1654057200000|2022-06-01 04:20:00|6490.1|6487.1|6492.7|6489.7|6492.7|6489.7|6490.1|6487.1|0
1654057500000|2022-06-01 04:25:00|6491.8|6488.8|6494.4|6491.4|6494.4|6491.4|6491|6488|0
1654057800000|2022-06-01 04:30:00|6493.6|6490.6|6492.7|6489.7|6494.4|6491.4|6492.7|6489.7|0
1654058100000|2022-06-01 04:35:00|6493.6|6490.6|6494.6|6491.6|6494.6|6491.6|6492.7|6489.7|0
1654058400000|2022-06-01 04:40:00|6494.5|6491.5|6494.5|6491.5|6494.6|6491.6|6494.5|6491.5|0
1654058700000|2022-06-01 04:45:00|6494.6|6491.6|6494.5|6491.5|6496.2|6493.2|6494.5|6491.5|0
1654059000000|2022-06-01 04:50:00|6494.4|6491.4|6495.8|6492.8|6495.8|6492.8|6494.1|6491.1|0
1654059300000|2022-06-01 04:55:00|6495.9|6492.9|6500.1|6497.1|6501.1|6498.1|6495.9|6492.9|0
1654059600000|2022-06-01 05:00:00|6499.3|6496.3|6500.9|6497.9|6501|6498|6499.2|6496.2|0
1654059900000|2022-06-01 05:05:00|6501|6498|6502.5|6499.5|6505.2|6502.2|6500.9|6497.9|0
1654060200000|2022-06-01 05:10:00|6501.7|6498.7|6499.1|6496.1|6502.6|6499.6|6499.1|6496.1|0
1654060500000|2022-06-01 05:15:00|6499.2|6496.2|6496.5|6493.5|6500.8|6497.8|6495.6|6492.6|0
1654060800000|2022-06-01 05:20:00|6497.3|6494.3|6495.5|6492.5|6497.3|6494.3|6495.4|6492.4|0
1654061100000|2022-06-01 05:25:00|6495.6|6492.6|6493.9|6490.9|6497.2|6494.2|6493.8|6490.8|0
1654061400000|2022-06-01 05:30:00|6493.9|6490.9|6480.5|6477.5|6493.9|6490.9|6480.4|6477.4|0
1654061700000|2022-06-01 05:35:00|6480.4|6477.4|6482.3|6479.3|6484|6481|6480.4|6477.4|0
1654062000000|2022-06-01 05:40:00|6484|6481|6483.1|6480.1|6484.9|6481.9|6482.3|6479.3|0
1654062300000|2022-06-01 05:45:00|6484|6481|6477|6474|6484|6481|6477|6474|0
1654062600000|2022-06-01 05:50:00|6477.9|6474.9|6478.7|6475.7|6482.2|6479.2|6477|6474|0
1654062900000|2022-06-01 05:55:00|6478.8|6475.8|6482.2|6479.2|6483.2|6480.2|6478|6475|0
1654063200000|2022-06-01 06:00:00|6482.1|6479.1|6489.3|6487.3|6489.3|6487.3|6479.6|6477|276
1654063500000|2022-06-01 06:05:00|6489.6|6487.6|6494.8|6492.8|6494.8|6492.8|6489.3|6487.3|121
1654063800000|2022-06-01 06:10:00|6495.1|6493.1|6492.8|6490.8|6497.8|6495.8|6492.3|6490.3|164
1654064100000|2022-06-01 06:15:00|6492.6|6490.6|6487.1|6485.1|6492.8|6490.8|6486.8|6484.8|136
1654064400000|2022-06-01 06:20:00|6487.3|6485.3|6491.8|6489.8|6493.6|6491.6|6486.6|6484.6|75
1654064700000|2022-06-01 06:25:00|6491.6|6489.6|6490.3|6488.3|6492.1|6490.1|6488.1|6486.1|47
1654065000000|2022-06-01 06:30:00|6490.1|6488.1|6488.3|6486.3|6491.6|6489.6|6488.1|6486.1|116
1654065300000|2022-06-01 06:35:00|6488.6|6486.6|6485.1|6483.1|6488.6|6486.6|6481.3|6479.3|134
1654065600000|2022-06-01 06:40:00|6485.3|6483.3|6489.1|6487.1|6489.6|6487.6|6485.3|6483.3|61
1654065900000|2022-06-01 06:45:00|6488.8|6486.8|6495.6|6493.6|6496.3|6494.3|6488.1|6486.1|91
1654066200000|2022-06-01 06:50:00|6495.3|6493.3|6491.8|6489.8|6496.1|6494.1|6490.6|6488.6|85
1654066500000|2022-06-01 06:55:00|6492.1|6490.1|6503.6|6501.6|6504.1|6502.1|6492.1|6490.1|419
1654066800000|2022-06-01 07:00:00|6504.1|6502.1|6507.3|6506.3|6511.6|6510.6|6495.1|6494.1|2496
1654067100000|2022-06-01 07:05:00|6507.6|6506.6|6497.6|6496.6|6511.3|6510.3|6497.3|6496.3|924
1654067400000|2022-06-01 07:10:00|6497.3|6496.3|6498.1|6497.1|6508.8|6507.8|6495.8|6494.8|774
1654067700000|2022-06-01 07:15:00|6497.8|6496.8|6495.3|6494.3|6502.6|6501.6|6493.3|6492.3|631
1654068000000|2022-06-01 07:20:00|6495.6|6494.6|6497.3|6496.3|6500.3|6499.3|6489.1|6488.1|737
1654068300000|2022-06-01 07:25:00|6497.6|6496.6|6498.8|6497.8|6502.1|6501.1|6492.8|6491.8|506
1654068600000|2022-06-01 07:30:00|6498.6|6497.6|6499.3|6498.3|6500.1|6499.1|6492.1|6491.1|436
1654068900000|2022-06-01 07:35:00|6499.6|6498.6|6495.1|6494.1|6501.1|6500.1|6494.3|6493.3|493
1654069200000|2022-06-01 07:40:00|6494.3|6493.3|6485.8|6484.8|6497.6|6496.6|6482.6|6481.6|539
1654069500000|2022-06-01 07:45:00|6486.3|6485.3|6486.6|6485.6|6488.8|6487.8|6483.1|6482.1|290
1654069800000|2022-06-01 07:50:00|6486.8|6485.8|6482.1|6481.1|6491.8|6490.8|6478.8|6477.8|303
1654070100000|2022-06-01 07:55:00|6482.3|6481.3|6482.3|6481.3|6489.6|6488.6|6482.3|6481.3|238
1654070400000|2022-06-01 08:00:00|6482.6|6481.6|6481.3|6480.3|6486.8|6485.8|6478.3|6477.3|263
1654070700000|2022-06-01 08:05:00|6481.6|6480.6|6470.3|6469.3|6483.1|6482.1|6459.1|6458.1|728
1654071000000|2022-06-01 08:10:00|6470.1|6469.1|6466.3|6465.3|6473.6|6472.6|6465.1|6464.1|321
1654071300000|2022-06-01 08:15:00|6466.6|6465.6|6464.8|6463.8|6472.3|6471.3|6463.8|6462.8|243
1654071600000|2022-06-01 08:20:00|6465.1|6464.1|6469.6|6468.6|6470.8|6469.8|6462.1|6461.1|249
1654071900000|2022-06-01 08:25:00|6469.8|6468.8|6473.3|6472.3|6473.6|6472.6|6469.3|6468.3|179
1654072200000|2022-06-01 08:30:00|6473.6|6472.6|6477.3|6476.3|6479.1|6478.1|6473.3|6472.3|325
1654072500000|2022-06-01 08:35:00|6477.6|6476.6|6476.8|6475.8|6480.3|6479.3|6472.8|6471.8|343
1654072800000|2022-06-01 08:40:00|6476.6|6475.6|6477.3|6476.3|6480.1|6479.1|6473.1|6472.1|308
1654073100000|2022-06-01 08:45:00|6477.6|6476.6|6483.3|6482.3|6483.8|6482.8|6477.6|6476.6|314
1654073400000|2022-06-01 08:50:00|6483.6|6482.6|6478.8|6477.8|6483.8|6482.8|6477.8|6476.8|222
1654073700000|2022-06-01 08:55:00|6479.1|6478.1|6476.3|6475.3|6480.1|6479.1|6475.1|6474.1|228
1654074000000|2022-06-01 09:00:00|6476.8|6475.8|6476.3|6475.3|6480.8|6479.8|6475.8|6474.8|254
1654074300000|2022-06-01 09:05:00|6476.1|6475.1|6483.3|6482.3|6487.6|6486.6|6476.1|6475.1|331
1654074600000|2022-06-01 09:10:00|6483.6|6482.6|6481.3|6480.3|6484.6|6483.6|6480.6|6479.6|174
1654074900000|2022-06-01 09:15:00|6481.1|6480.1|6483.8|6482.8|6484.8|6483.8|6481.1|6480.1|201
1654075200000|2022-06-01 09:20:00|6483.6|6482.6|6485.3|6484.3|6487.6|6486.6|6481.8|6480.8|279
1654075500000|2022-06-01 09:25:00|6485.1|6484.1|6487.3|6486.3|6487.8|6486.8|6484.6|6483.6|199
1654075800000|2022-06-01 09:30:00|6487.6|6486.6|6489.6|6488.6|6490.1|6489.1|6486.8|6485.8|210
1654076100000|2022-06-01 09:35:00|6489.3|6488.3|6485.1|6484.1|6491.3|6490.3|6485.1|6484.1|253
1654076400000|2022-06-01 09:40:00|6484.6|6483.6|6485.3|6484.3|6485.6|6484.6|6482.3|6481.3|281
1654076700000|2022-06-01 09:45:00|6485.6|6484.6|6479.8|6478.8|6485.6|6484.6|6479.3|6478.3|173
1654077000000|2022-06-01 09:50:00|6479.6|6478.6|6479.8|6478.8|6480.3|6479.3|6476.8|6475.8|102
1654077300000|2022-06-01 09:55:00|6479.6|6478.6|6474.3|6473.3|6480.3|6479.3|6474.3|6473.3|179
1654077600000|2022-06-01 10:00:00|6474.1|6473.1|6472.8|6471.8|6476.3|6475.3|6470.6|6469.6|218
1654077900000|2022-06-01 10:05:00|6472.6|6471.6|6472.1|6471.1|6474.3|6473.3|6470.3|6469.3|220
1654078200000|2022-06-01 10:10:00|6472.3|6471.3|6470.1|6469.1|6473.1|6472.1|6469.1|6468.1|239
1654078500000|2022-06-01 10:15:00|6470.3|6469.3|6469.8|6468.8|6470.3|6469.3|6467.1|6466.1|285
1654078800000|2022-06-01 10:20:00|6470.1|6469.1|6469.3|6468.3|6472.1|6471.1|6466.6|6465.6|187
1654079100000|2022-06-01 10:25:00|6469.6|6468.6|6466.3|6465.3|6470.3|6469.3|6463.6|6462.6|284
1654079400000|2022-06-01 10:30:00|6466.1|6465.1|6469.8|6468.8|6471.3|6470.3|6466.1|6465.1|180
1654079700000|2022-06-01 10:35:00|6469.6|6468.6|6466.8|6465.8|6471.3|6470.3|6465.1|6464.1|212
1654080000000|2022-06-01 10:40:00|6467.1|6466.1|6469.1|6468.1|6469.8|6468.8|6467.1|6466.1|136
1654080300000|2022-06-01 10:45:00|6469.3|6468.3|6467.6|6466.6|6472.1|6471.1|6466.8|6465.8|336
1654080600000|2022-06-01 10:50:00|6467.8|6466.8|6462.1|6461.1|6468.3|6467.3|6462.1|6461.1|140
1654080900000|2022-06-01 10:55:00|6462.3|6461.3|6463.1|6462.1|6466.3|6465.3|6460.1|6459.1|160
1654081200000|2022-06-01 11:00:00|6463.3|6462.3|6468.1|6467.1|6468.8|6467.8|6462.8|6461.8|158
1654081500000|2022-06-01 11:05:00|6467.8|6466.8|6468.6|6467.6|6470.8|6469.8|6467.1|6466.1|236
1654081800000|2022-06-01 11:10:00|6468.3|6467.3|6469.8|6468.8|6469.8|6468.8|6467.1|6466.1|121
1654082100000|2022-06-01 11:15:00|6470.1|6469.1|6467.3|6466.3|6471.1|6470.1|6466.8|6465.8|133
1654082400000|2022-06-01 11:20:00|6467.1|6466.1|6469.1|6468.1|6469.1|6468.1|6465.1|6464.1|135
1654082700000|2022-06-01 11:25:00|6469.3|6468.3|6470.3|6469.3|6470.6|6469.6|6468.6|6467.6|89
1654083000000|2022-06-01 11:30:00|6470.1|6469.1|6474.1|6473.1|6475.1|6474.1|6468.3|6467.3|245
1654083300000|2022-06-01 11:35:00|6474.3|6473.3|6473.3|6472.3|6477.6|6476.6|6473.1|6472.1|307
1654083600000|2022-06-01 11:40:00|6473.4|6472.4|6467.2|6466.2|6473.4|6472.4|6466.9|6465.9|148
1654083900000|2022-06-01 11:45:00|6466.9|6465.9|6472.9|6471.9|6473.7|6472.7|6466.7|6465.7|135
1654084200000|2022-06-01 11:50:00|6473.2|6472.2|6472.4|6471.4|6474.4|6473.4|6469.9|6468.9|200
1654084500000|2022-06-01 11:55:00|6472.7|6471.7|6477.9|6476.9|6478.2|6477.2|6472.4|6471.4|176
1654084800000|2022-06-01 12:00:00|6478.4|6477.4|6482.7|6481.7|6482.9|6481.9|6476.9|6475.9|267
1654085100000|2022-06-01 12:05:00|6482.4|6481.4|6479.7|6478.7|6483.4|6482.4|6478.9|6477.9|233
1654085400000|2022-06-01 12:10:00|6479.4|6478.4|6480.2|6479.2|6482.2|6481.2|6478.9|6477.9|159
1654085700000|2022-06-01 12:15:00|6480.4|6479.4|6479.7|6478.7|6480.7|6479.7|6478.2|6477.2|139
1654086000000|2022-06-01 12:20:00|6479.9|6478.9|6485.9|6484.9|6486.9|6485.9|6478.7|6477.7|225
1654086300000|2022-06-01 12:25:00|6485.7|6484.7|6489.7|6488.7|6490.7|6489.7|6485.7|6484.7|204
1654086600000|2022-06-01 12:30:00|6489.9|6488.9|6489.2|6488.2|6490.7|6489.7|6487.2|6486.2|230
1654086900000|2022-06-01 12:35:00|6489.4|6488.4|6494.2|6493.2|6494.2|6493.2|6489.4|6488.4|265
1654087200000|2022-06-01 12:40:00|6493.9|6492.9|6497.9|6496.9|6498.2|6497.2|6493.2|6492.2|297
1654087500000|2022-06-01 12:45:00|6498.2|6497.2|6491.7|6490.7|6498.2|6497.2|6490.7|6489.7|242
1654087800000|2022-06-01 12:50:00|6491.4|6490.4|6491.4|6490.4|6493.2|6492.2|6489.9|6488.9|206
1654088100000|2022-06-01 12:55:00|6491.7|6490.7|6489.4|6488.4|6493.7|6492.7|6489.2|6488.2|193
1654088400000|2022-06-01 13:00:00|6490.2|6489.2|6488.9|6487.9|6492.2|6491.2|6487.2|6486.2|205
1654088700000|2022-06-01 13:05:00|6488.7|6487.7|6500.2|6499.2|6500.4|6499.4|6488.4|6487.4|203
1654089000000|2022-06-01 13:10:00|6499.9|6498.9|6500.9|6499.9|6502.7|6501.7|6498.2|6497.2|296
1654089300000|2022-06-01 13:15:00|6500.7|6499.7|6504.7|6503.7|6505.2|6504.2|6499.2|6498.2|292
1654089600000|2022-06-01 13:20:00|6504.9|6503.9|6502.9|6501.9|6504.9|6503.9|6500.4|6499.4|239
1654089900000|2022-06-01 13:25:00|6503.2|6502.2|6502.4|6501.4|6504.7|6503.7|6501.2|6500.2|213
1654090200000|2022-06-01 13:30:00|6502.2|6501.2|6505.4|6504.4|6509.9|6508.9|6500.7|6499.7|858
1654090500000|2022-06-01 13:35:00|6505.7|6504.7|6498.2|6497.2|6511.7|6510.7|6497.7|6496.7|1132
1654090800000|2022-06-01 13:40:00|6497.7|6496.7|6495.2|6494.2|6499.9|6498.9|6493.2|6492.2|625
1654091100000|2022-06-01 13:45:00|6495.4|6494.4|6493.4|6492.4|6497.7|6496.7|6489.2|6488.2|636
1654091400000|2022-06-01 13:50:00|6493.7|6492.7|6495.9|6494.9|6497.4|6496.4|6491.2|6490.2|417
1654091700000|2022-06-01 13:55:00|6496.2|6495.2|6489.4|6488.4|6497.9|6496.9|6489.4|6488.4|442
1654092000000|2022-06-01 14:00:00|6490.2|6489.2|6482.4|6481.4|6495.4|6494.4|6480.2|6479.2|759
1654092300000|2022-06-01 14:05:00|6482.7|6481.7|6471.2|6470.2|6483.4|6482.4|6468.4|6467.4|622
1654092600000|2022-06-01 14:10:00|6471.5|6470.5|6468|6467|6476.5|6475.5|6465|6464|592
1654092900000|2022-06-01 14:15:00|6467.7|6466.7|6457.7|6456.7|6467.7|6466.7|6457|6456|845
1654093200000|2022-06-01 14:20:00|6458|6457|6456.5|6455.5|6462.5|6461.5|6454.7|6453.7|584
1654093500000|2022-06-01 14:25:00|6456|6455|6452.7|6451.7|6458.2|6457.2|6448.2|6447.2|970
1654093800000|2022-06-01 14:30:00|6453|6452|6446.2|6445.2|6457.2|6456.2|6446|6445|690
1654094100000|2022-06-01 14:35:00|6446|6445|6447.5|6446.5|6448.7|6447.7|6439.7|6438.7|697
1654094400000|2022-06-01 14:40:00|6447.2|6446.2|6454.2|6453.2|6455.7|6454.7|6446.5|6445.5|522
1654094700000|2022-06-01 14:45:00|6454|6453|6440.7|6439.7|6456.5|6455.5|6440.2|6439.2|861
1654095000000|2022-06-01 14:50:00|6440.5|6439.5|6447.5|6446.5|6449|6448|6439.5|6438.5|842
1654095300000|2022-06-01 14:55:00|6447|6446|6447.2|6446.2|6454|6453|6446.5|6445.5|783
1654095600000|2022-06-01 15:00:00|6447|6446|6437.2|6436.2|6447.5|6446.5|6435|6434|1039
1654095900000|2022-06-01 15:05:00|6437|6436|6430.7|6429.7|6440|6439|6430.2|6429.2|956
1654096200000|2022-06-01 15:10:00|6430.5|6429.5|6434.7|6433.7|6438.5|6437.5|6429.2|6428.2|654
1654096500000|2022-06-01 15:15:00|6434|6433|6426|6425|6434.7|6433.7|6424|6423|1036
1654096800000|2022-06-01 15:20:00|6425.5|6424.5|6419.2|6418.2|6427|6426|6417.7|6416.7|1094
1654097100000|2022-06-01 15:25:00|6419.5|6418.5|6416|6415|6419.5|6418.5|6413.5|6412.5|1396
1654097400000|2022-06-01 15:30:00|6416.5|6414.5|6420.7|6418.7|6422.5|6420.5|6413.5|6411.5|3575
1654097700000|2022-06-01 15:35:00|6420.5|6418.5|6418.2|6416.2|6422|6420|6410.7|6408.7|1462
1654098000000|2022-06-01 15:40:00|6416.7|6414.7|6411|6409|6417.5|6415.5|6410|6408|470
1654098300000|2022-06-01 15:45:00|6410.7|6408.7|6405.7|6403.7|6415.2|6413.2|6405.5|6403.5|405
1654098600000|2022-06-01 15:50:00|6405.5|6403.5|6409.2|6407.2|6410.5|6408.5|6403.2|6401.2|2504
1654098900000|2022-06-01 15:55:00|6409.5|6407.5|6409.2|6407.2|6413.5|6411.5|6407.2|6405.2|260
1654099200000|2022-06-01 16:00:00|6409|6407|6406.2|6404.2|6410.7|6408.7|6403|6401|225
1654099500000|2022-06-01 16:05:00|6406|6404|6412.7|6410.7|6414.7|6412.7|6405.7|6403.7|154
1654099800000|2022-06-01 16:10:00|6412.5|6410.5|6413.7|6411.7|6413.7|6411.7|6406.7|6404.7|213
1654100100000|2022-06-01 16:15:00|6413.5|6411.5|6420.2|6418.2|6421.5|6419.5|6412.7|6410.7|141
1654100400000|2022-06-01 16:20:00|6420|6418|6422.2|6420.2|6424.5|6422.5|6418.7|6416.7|82
1654100700000|2022-06-01 16:25:00|6422.5|6420.5|6417|6415|6424|6422|6416.7|6414.7|88
1654101000000|2022-06-01 16:30:00|6416.7|6414.7|6421.2|6419.2|6426.5|6424.5|6416.7|6414.7|212
1654101300000|2022-06-01 16:35:00|6421.5|6419.5|6419.2|6417.2|6423.5|6421.5|6419.2|6417.2|191
1654101600000|2022-06-01 16:40:00|6419|6417|6416.7|6414.7|6422.2|6420.2|6416|6414|126
1654101900000|2022-06-01 16:45:00|6416|6414|6411.7|6409.7|6416.2|6414.2|6409.2|6407.2|151
1654102200000|2022-06-01 16:50:00|6412|6410|6418.5|6416.5|6418.5|6416.5|6409.2|6407.2|113
1654102500000|2022-06-01 16:55:00|6418.2|6416.2|6423|6421|6423.7|6421.7|6416|6414|153
1654102800000|2022-06-01 17:00:00|6422.7|6420.7|6423.7|6421.7|6426.5|6424.5|6420.7|6418.7|68
1654103100000|2022-06-01 17:05:00|6423.5|6421.5|6434.5|6432.5|6434.7|6432.7|6422.5|6420.5|78
1654103400000|2022-06-01 17:10:00|6434.2|6432.2|6433|6431|6437|6435|6431.7|6429.7|122
1654103700000|2022-06-01 17:15:00|6433.2|6431.2|6437|6435|6438.7|6436.7|6432.2|6430.2|134
1654104000000|2022-06-01 17:20:00|6437.2|6435.2|6437|6435|6441.7|6439.7|6435|6433|140
1654104300000|2022-06-01 17:25:00|6436.7|6434.7|6439.2|6437.2|6441.7|6439.7|6436.5|6434.5|149
1654104600000|2022-06-01 17:30:00|6439.5|6437.5|6442.2|6440.2|6442.5|6440.5|6435.2|6433.2|91
1654104900000|2022-06-01 17:35:00|6442|6440|6446.2|6444.2|6448.5|6446.5|6441|6439|118
1654105200000|2022-06-01 17:40:00|6446|6444|6446.7|6444.7|6448.7|6446.7|6444.5|6442.5|65
1654105500000|2022-06-01 17:45:00|6447|6445|6444.2|6442.2|6449.7|6447.7|6442|6440|75
1654105800000|2022-06-01 17:50:00|6444|6442|6438.2|6436.2|6446.5|6444.5|6438.2|6436.2|61
1654106100000|2022-06-01 17:55:00|6438|6436|6442.2|6440.2|6447.7|6445.7|6438|6436|47
1654106400000|2022-06-01 18:00:00|6442.5|6440.5|6447|6445|6448.2|6446.2|6441.5|6439.5|45
1654106700000|2022-06-01 18:05:00|6446.7|6444.7|6446.5|6444.5|6448.7|6446.7|6442|6440|54
1654107000000|2022-06-01 18:10:00|6446.2|6444.2|6445.5|6443.5|6447.2|6445.2|6441.5|6439.5|32
1654107300000|2022-06-01 18:15:00|6445.7|6443.7|6446.2|6444.2|6448.7|6446.7|6443|6441|65
1654107600000|2022-06-01 18:20:00|6446|6444|6456.2|6454.2|6456.2|6454.2|6443.5|6441.5|183
1654107900000|2022-06-01 18:25:00|6456|6454|6459.7|6457.7|6464.5|6462.5|6454.5|6452.5|185
1654108200000|2022-06-01 18:30:00|6459.5|6457.5|6461.2|6459.2|6462.2|6460.2|6459|6457|34
1654108500000|2022-06-01 18:35:00|6461|6459|6456.5|6454.5|6462.7|6460.7|6456.5|6454.5|68
1654108800000|2022-06-01 18:40:00|6456.2|6454.2|6463.7|6461.7|6464|6462|6456|6454|107
1654109100000|2022-06-01 18:45:00|6463.5|6461.5|6459.2|6457.2|6464.5|6462.5|6456.2|6454.2|62
1654109400000|2022-06-01 18:50:00|6459.5|6457.5|6453.2|6451.2|6459.5|6457.5|6453|6451|36
1654109700000|2022-06-01 18:55:00|6453.5|6451.5|6452|6450|6456.2|6454.2|6449.7|6447.7|147
1654110000000|2022-06-01 19:00:00|6452.2|6450.2|6449.2|6447.2|6454|6452|6446.7|6444.7|125
1654110300000|2022-06-01 19:05:00|6449|6447|6454.2|6452.2|6456.2|6454.2|6448.7|6446.7|92
1654110600000|2022-06-01 19:10:00|6454|6452|6459.7|6457.7|6461|6459|6452.5|6450.5|125
1654110900000|2022-06-01 19:15:00|6460|6458|6459|6457|6464|6462|6456|6454|74
1654111200000|2022-06-01 19:20:00|6458.7|6456.7|6458.5|6456.5|6461.5|6459.5|6456.2|6454.2|71
1654111500000|2022-06-01 19:25:00|6458.2|6456.2|6457.2|6455.2|6460.2|6458.2|6453.7|6451.7|104
1654111800000|2022-06-01 19:30:00|6457.5|6455.5|6451|6449|6457.5|6455.5|6449.7|6447.7|190
1654112100000|2022-06-01 19:35:00|6450.7|6448.7|6456.7|6454.7|6457.2|6455.2|6448|6446|78
1654112400000|2022-06-01 19:40:00|6457|6455|6452.5|6450.5|6459.2|6457.2|6452.5|6450.5|86
1654112700000|2022-06-01 19:45:00|6452.7|6450.7|6452.7|6450.7|6455|6453|6449.7|6447.7|121
1654113000000|2022-06-01 19:50:00|6455.2|6453.2|6439.5|6437.5|6456.2|6454.2|6439.5|6437.5|320
1654113300000|2022-06-01 19:55:00|6439.2|6437.2|6427.5|6425.5|6439.7|6437.7|6427.5|6425.5|617
1654113600000|2022-06-01 20:00:00|6430.2|6428.2|6430.9|6426.9|6435|6431|6428.3|6424.3|0
1654113900000|2022-06-01 20:05:00|6431.3|6427.3|6429.9|6425.9|6432.8|6428.8|6426.1|6422.1|0
1654114200000|2022-06-01 20:10:00|6429.8|6425.8|6432.5|6428.5|6432.5|6428.5|6427.8|6423.8|0
1654114500000|2022-06-01 20:15:00|6432.7|6428.7|6429.1|6425.1|6433.4|6429.4|6428.7|6424.7|0
1654114800000|2022-06-01 20:20:00|6429|6425|6430.6|6426.6|6430.6|6426.6|6427.6|6423.6|0
1654115100000|2022-06-01 20:25:00|6430.8|6426.8|6431.4|6427.4|6431.9|6427.9|6430.2|6426.2|0
1654115400000|2022-06-01 20:30:00|6431|6427|6429.8|6425.8|6432.6|6428.6|6429.5|6425.5|0
1654115700000|2022-06-01 20:35:00|6429.7|6425.7|6429.5|6425.5|6430.7|6426.7|6429.2|6425.2|0
1654116000000|2022-06-01 20:40:00|6429.9|6425.9|6427.8|6423.8|6429.9|6425.9|6427.3|6423.3|0
1654116300000|2022-06-01 20:45:00|6428.1|6424.1|6430.8|6426.8|6431.5|6427.5|6426.7|6422.7|0
1654116600000|2022-06-01 20:50:00|6430.3|6426.3|6428|6424|6431.8|6427.8|6427.7|6423.7|0
1654116900000|2022-06-01 20:55:00|6428.2|6424.2|6430.1|6426.1|6430.8|6426.8|6425.8|6421.8|0
1654117200000|2022-06-01 21:00:00|6430.3|6426.3|6430|6426|6431.3|6427.3|6429.8|6425.8|0
1654117500000|2022-06-01 21:05:00|6430.2|6426.2|6430.3|6426.3|6430.3|6426.3|6430|6426|0
1654117800000|2022-06-01 21:10:00|6430.5|6426.5|6429.7|6425.7|6430.5|6426.5|6429.6|6425.6|0
1654118100000|2022-06-01 21:15:00|6430.2|6426.2|6431.1|6427.1|6431.1|6427.1|6430.2|6426.2|0
1654118400000|2022-06-01 21:20:00|6430.9|6426.9|6431.2|6427.2|6431.2|6427.2|6430.9|6426.9|0
1654118700000|2022-06-01 21:25:00|6430.9|6426.9|6431.2|6427.2|6431.2|6427.2|6430.7|6426.7|0
1654119000000|2022-06-01 21:30:00|6431.1|6427.1|6430.7|6426.7|6431.2|6427.2|6430.5|6426.5|0
1654119300000|2022-06-01 21:35:00|6430.5|6426.5|6430.8|6426.8|6430.8|6426.8|6430.5|6426.5|0
1654119600000|2022-06-01 21:40:00|6431|6427|6430.8|6426.8|6431.3|6427.3|6430.8|6426.8|0
1654119900000|2022-06-01 21:45:00|6430.5|6426.5|6429.9|6425.9|6430.5|6426.5|6429.9|6425.9|0
1654120200000|2022-06-01 21:50:00|6429.6|6425.6|6429.9|6425.9|6429.9|6425.9|6429.4|6425.4|0
1654120500000|2022-06-01 21:55:00|6430.1|6426.1|6430.8|6426.8|6430.8|6426.8|6429.9|6425.9|0
1654120800000|2022-06-01 22:00:00|6429.9|6425.9|6432.2|6428.2|6433.4|6429.4|6429.9|6425.9|0
1654121100000|2022-06-01 22:05:00|6432.3|6428.3|6430.1|6426.1|6432.9|6428.9|6429.6|6425.6|0
1654121400000|2022-06-01 22:10:00|6430.3|6426.3|6429.4|6425.4|6430.3|6426.3|6427.4|6423.4|0
1654121700000|2022-06-01 22:15:00|6429.6|6425.6|6432.2|6428.2|6434.1|6430.1|6429.6|6425.6|0
1654122000000|2022-06-01 22:20:00|6432.3|6428.3|6428.9|6424.9|6433|6429|6427|6423|0
1654122300000|2022-06-01 22:25:00|6429.3|6425.3|6427.5|6423.5|6429.6|6425.6|6427.4|6423.4|0
1654122600000|2022-06-01 22:30:00|6427.4|6423.4|6426.8|6422.8|6428.7|6424.7|6424.6|6420.6|0
1654122900000|2022-06-01 22:35:00|6427|6423|6424.9|6420.9|6427.3|6423.3|6424.2|6420.2|0
1654123200000|2022-06-01 22:40:00|6424.6|6420.6|6425.4|6421.4|6428|6424|6424.2|6420.2|0
1654123500000|2022-06-01 22:45:00|6425.3|6421.3|6423|6419|6426.8|6422.8|6422.3|6418.3|0
1654123800000|2022-06-01 22:50:00|6423.2|6419.2|6425.2|6421.2|6425.7|6421.7|6422|6418|0
1654124100000|2022-06-01 22:55:00|6425.4|6421.4|6424.3|6420.3|6425.9|6421.9|6424|6420|0
1654124400000|2022-06-01 23:00:00|6424.7|6420.7|6424.8|6420.8|6426.1|6422.1|6423|6419|0
1654124700000|2022-06-01 23:05:00|6424.6|6420.6|6423.4|6419.4|6425.3|6421.3|6423|6419|0
1654125000000|2022-06-01 23:10:00|6423|6419|6425.1|6421.1|6425.6|6421.6|6421.7|6417.7|0
1654125300000|2022-06-01 23:15:00|6425.2|6421.2|6424.1|6421.1|6425.3|6422.3|6423.2|6420.2|0
1654125600000|2022-06-01 23:20:00|6424.2|6421.2|6425.1|6422.1|6425.9|6422.9|6423.7|6420.7|0
1654125900000|2022-06-01 23:25:00|6425.3|6422.3|6425.9|6422.9|6426.8|6423.8|6425.1|6422.1|0
1654126200000|2022-06-01 23:30:00|6426.1|6423.1|6424.4|6421.4|6427|6424|6424.1|6421.1|0
1654126500000|2022-06-01 23:35:00|6424.2|6421.2|6423.4|6420.4|6425.1|6422.1|6423.2|6420.2|0
1654126800000|2022-06-01 23:40:00|6423.7|6420.7|6419.1|6416.1|6423.7|6420.7|6418|6415|0
1654127100000|2022-06-01 23:45:00|6418.7|6415.7|6419.6|6416.6|6419.8|6416.8|6417.5|6414.5|0
1654127400000|2022-06-01 23:50:00|6419.4|6416.4|6417.7|6414.7|6419.6|6416.6|6417|6414|0
1654127700000|2022-06-01 23:55:00|6417.9|6414.9|6419.1|6416.1|6419.5|6416.5|6417.2|6414.2|0
1654128000000|2022-06-02 00:00:00|6419.5|6416.5|6416.1|6413.1|6421.9|6418.9|6415.7|6412.7|0
1654128300000|2022-06-02 00:05:00|6415.9|6412.9|6419.7|6416.7|6420.2|6417.2|6414.3|6411.3|0
1654128600000|2022-06-02 00:10:00|6419.9|6416.9|6423.5|6420.5|6424.5|6421.5|6418.5|6415.5|0
1654128900000|2022-06-02 00:15:00|6423.3|6420.3|6432.9|6429.9|6433.7|6430.7|6421.8|6418.8|0
1654129200000|2022-06-02 00:20:00|6433.7|6430.7|6435.4|6432.4|6435.5|6432.5|6430.3|6427.3|0
1654129500000|2022-06-02 00:25:00|6437.1|6434.1|6434|6431|6440.8|6437.8|6433.9|6430.9|0
1654129800000|2022-06-02 00:30:00|6433.2|6430.2|6430.7|6427.7|6434|6431|6430.6|6427.6|0
1654130100000|2022-06-02 00:35:00|6431.5|6428.5|6435.8|6432.8|6437.5|6434.5|6430.7|6427.7|0
1654130400000|2022-06-02 00:40:00|6436.7|6433.7|6435.8|6432.8|6439.2|6436.2|6434.1|6431.1|0
1654130700000|2022-06-02 00:45:00|6436.6|6433.6|6441.7|6438.7|6441.7|6438.7|6434.1|6431.1|0
1654131000000|2022-06-02 00:50:00|6442.5|6439.5|6435.8|6432.8|6442.6|6439.6|6435.8|6432.8|0
1654131300000|2022-06-02 00:55:00|6437.4|6434.4|6437.4|6434.4|6438.4|6435.4|6435.8|6432.8|0
1654131600000|2022-06-02 01:00:00|6437.5|6434.5|6434.1|6431.1|6439.2|6436.2|6432.4|6429.4|0
1654131900000|2022-06-02 01:05:00|6432.4|6429.4|6435.8|6432.8|6435.8|6432.8|6430.7|6427.7|0
1654132200000|2022-06-02 01:10:00|6435.7|6432.7|6434.1|6431.1|6435.8|6432.8|6434|6431|0
1654132500000|2022-06-02 01:15:00|6434.9|6431.9|6432.4|6429.4|6435.8|6432.8|6430.7|6427.7|0
1654132800000|2022-06-02 01:20:00|6432.5|6429.5|6435.8|6432.8|6437.6|6434.6|6432.4|6429.4|0
1654133100000|2022-06-02 01:25:00|6434.1|6431.1|6439.2|6436.2|6439.2|6436.2|6434.1|6431.1|0
1654133400000|2022-06-02 01:30:00|6439.3|6436.3|6440.9|6437.9|6442.6|6439.6|6437.5|6434.5|0
1654133700000|2022-06-02 01:35:00|6440|6437|6439.2|6436.2|6440.9|6437.9|6439.1|6436.1|0
1654134000000|2022-06-02 01:40:00|6440|6437|6434.1|6431.1|6440.9|6437.9|6434.1|6431.1|0
1654134300000|2022-06-02 01:45:00|6435.8|6432.8|6437.5|6434.5|6439.1|6436.1|6434.1|6431.1|0
1654134600000|2022-06-02 01:50:00|6437.4|6434.4|6437.5|6434.5|6439.2|6436.2|6434|6431|0
1654134900000|2022-06-02 01:55:00|6437.4|6434.4|6430.7|6427.7|6437.4|6434.4|6430.7|6427.7|0
1654135200000|2022-06-02 02:00:00|6429|6426|6427.2|6424.2|6430.7|6427.7|6425.5|6422.5|0
1654135500000|2022-06-02 02:05:00|6425.5|6422.5|6432.3|6429.3|6434|6431|6425.5|6422.5|0
1654135800000|2022-06-02 02:10:00|6430.6|6427.6|6434.1|6431.1|6434.1|6431.1|6430.6|6427.6|0
1654136100000|2022-06-02 02:15:00|6432.4|6429.4|6437.5|6434.5|6437.5|6434.5|6432.4|6429.4|0
1654136400000|2022-06-02 02:20:00|6438.3|6435.3|6435.8|6432.8|6439.1|6436.1|6434.1|6431.1|0
1654136700000|2022-06-02 02:25:00|6437.5|6434.5|6437.5|6434.5|6437.5|6434.5|6435.8|6432.8|0
1654137000000|2022-06-02 02:30:00|6437.4|6434.4|6437.5|6434.5|6439.2|6436.2|6434.1|6431.1|0
1654137300000|2022-06-02 02:35:00|6435.8|6432.8|6434.1|6431.1|6439.2|6436.2|6432.4|6429.4|0
1654137600000|2022-06-02 02:40:00|6432.4|6429.4|6430.7|6427.7|6434.1|6431.1|6430.7|6427.7|0
1654137900000|2022-06-02 02:45:00|6432.4|6429.4|6435.8|6432.8|6435.8|6432.8|6430.7|6427.7|0
1654138200000|2022-06-02 02:50:00|6435.7|6432.7|6432.4|6429.4|6435.8|6432.8|6430.7|6427.7|0
1654138500000|2022-06-02 02:55:00|6432.5|6429.5|6425.7|6422.7|6434.1|6431.1|6425.7|6422.7|0
1654138800000|2022-06-02 03:00:00|6427.4|6424.4|6425.7|6422.7|6427.4|6424.4|6425.7|6422.7|0
1654139100000|2022-06-02 03:05:00|6427.4|6424.4|6425.7|6422.7|6430.8|6427.8|6425.7|6422.7|0
1654139400000|2022-06-02 03:10:00|6424|6421|6424.1|6421.1|6424.1|6421.1|6422.4|6419.4|0
1654139700000|2022-06-02 03:15:00|6425.7|6422.7|6425.7|6422.7|6427.4|6424.4|6425.7|6422.7|0
1654140000000|2022-06-02 03:20:00|6425.8|6422.8|6425.7|6422.7|6427.4|6424.4|6425.7|6422.7|0
1654140300000|2022-06-02 03:25:00|6427.4|6424.4|6425.8|6422.8|6427.5|6424.5|6425.8|6422.8|0
1654140600000|2022-06-02 03:30:00|6427.4|6424.4|6425.7|6422.7|6427.5|6424.5|6424.1|6421.1|0
1654140900000|2022-06-02 03:35:00|6424.1|6421.1|6424.1|6421.1|6425.7|6422.7|6420.6|6417.6|0
1654141200000|2022-06-02 03:40:00|6424.9|6421.9|6424.1|6421.1|6427.5|6424.5|6424.1|6421.1|0
1654141500000|2022-06-02 03:45:00|6424|6421|6425.8|6422.8|6427.4|6424.4|6424|6421|0
1654141800000|2022-06-02 03:50:00|6426.6|6423.6|6425.8|6422.8|6427.5|6424.5|6425.7|6422.7|0
1654142100000|2022-06-02 03:55:00|6425.7|6422.7|6425.8|6422.8|6425.8|6422.8|6424.1|6421.1|0
1654142400000|2022-06-02 04:00:00|6427.5|6424.5|6425.8|6422.8|6427.5|6424.5|6425.7|6422.7|0
1654142700000|2022-06-02 04:05:00|6425.7|6422.7|6424.1|6421.1|6427.4|6424.4|6424.1|6421.1|0
1654143000000|2022-06-02 04:10:00|6425.7|6422.7|6425.8|6422.8|6425.8|6422.8|6424.1|6421.1|0
1654143300000|2022-06-02 04:15:00|6427.5|6424.5|6430.9|6427.9|6430.9|6427.9|6427.5|6424.5|0
1654143600000|2022-06-02 04:20:00|6430.1|6427.1|6427.6|6424.6|6430.1|6427.1|6427.6|6424.6|0
1654144200000|2022-06-02 04:30:00|6429.3|6426.3|6429.3|6426.3|6429.3|6426.3|6427.6|6424.6|0
1654144500000|2022-06-02 04:35:00|6428.5|6425.5|6431|6428|6431|6428|6427.6|6424.6|0
1654144800000|2022-06-02 04:40:00|6431.1|6428.1|6429.4|6426.4|6432.7|6429.7|6429.4|6426.4|0
1654145100000|2022-06-02 04:45:00|6431.1|6428.1|6429.4|6426.4|6431.1|6428.1|6429.4|6426.4|0
1654145400000|2022-06-02 04:50:00|6429.3|6426.3|6431.1|6428.1|6431.1|6428.1|6427.7|6424.7|0
1654145700000|2022-06-02 04:55:00|6431.2|6428.2|6431.2|6428.2|6431.2|6428.2|6431.1|6428.1|0
1654146000000|2022-06-02 05:00:00|6432.9|6429.9|6429.7|6426.7|6433.1|6430.1|6429.7|6426.7|0
1654146300000|2022-06-02 05:05:00|6428.9|6425.9|6426.4|6423.4|6431.4|6428.4|6426.3|6423.3|0
1654146600000|2022-06-02 05:10:00|6426.3|6423.3|6419.4|6416.4|6426.3|6423.3|6419.4|6416.4|0
1654146900000|2022-06-02 05:15:00|6419.5|6416.5|6421.2|6418.2|6422.8|6419.8|6417.7|6414.7|0
1654147200000|2022-06-02 05:20:00|6421.3|6418.3|6421.3|6418.3|6423|6420|6419.5|6416.5|0
1654147500000|2022-06-02 05:25:00|6421.2|6418.2|6424.7|6421.7|6424.7|6421.7|6419.6|6416.6|0
1654147800000|2022-06-02 05:30:00|6423.1|6420.1|6421.4|6418.4|6424.8|6421.8|6421.3|6418.3|0
1654148100000|2022-06-02 05:35:00|6421.3|6418.3|6421.6|6418.6|6423.3|6420.3|6418.2|6415.2|0
1654148400000|2022-06-02 05:40:00|6423.3|6420.3|6425.2|6422.2|6425.2|6422.2|6421.6|6418.6|0
1654148700000|2022-06-02 05:45:00|6426.9|6423.9|6428.7|6425.7|6430.4|6427.4|6425.2|6422.2|0
1654149000000|2022-06-02 05:50:00|6430.3|6427.3|6433.8|6430.8|6433.8|6430.8|6430.3|6427.3|0
1654149300000|2022-06-02 05:55:00|6432.1|6429.1|6428.8|6425.8|6432.1|6429.1|6428.7|6425.7|0
1654149600000|2022-06-02 06:00:00|6428.7|6425.7|6434|6432|6435.2|6433.2|6426.7|6424.7|287
1654149900000|2022-06-02 06:05:00|6435.5|6433.5|6441|6439|6441|6439|6431.5|6429.5|165
1654150200000|2022-06-02 06:10:00|6440.2|6438.2|6439.5|6437.5|6440.7|6438.7|6435.7|6433.7|155
1654150500000|2022-06-02 06:15:00|6438.5|6436.5|6432.2|6430.2|6439.7|6437.7|6432.2|6430.2|88
1654150800000|2022-06-02 06:20:00|6431.7|6429.7|6435|6433|6435.2|6433.2|6431.7|6429.7|34
1654151100000|2022-06-02 06:25:00|6435.2|6433.2|6434.7|6432.7|6437.5|6435.5|6432.7|6430.7|53
1654151400000|2022-06-02 06:30:00|6435|6433|6429.7|6427.7|6435.7|6433.7|6429|6427|84
1654151700000|2022-06-02 06:35:00|6429.5|6427.5|6429.5|6427.5|6432.5|6430.5|6429.5|6427.5|94
1654152000000|2022-06-02 06:40:00|6429.7|6427.7|6432.7|6430.7|6434.5|6432.5|6429.5|6427.5|82
1654152300000|2022-06-02 06:45:00|6432.5|6430.5|6438.7|6436.7|6439|6437|6432.2|6430.2|129
1654152600000|2022-06-02 06:50:00|6439|6437|6441.7|6439.7|6442.5|6440.5|6437.5|6435.5|99
1654152900000|2022-06-02 06:55:00|6441.5|6439.5|6449.2|6447.2|6449.2|6447.2|6441.5|6439.5|307
1654153200000|2022-06-02 07:00:00|6448.7|6447.7|6459.2|6458.2|6460.2|6459.2|6443.2|6442.2|1611
1654153500000|2022-06-02 07:05:00|6459.5|6458.5|6453.7|6452.7|6462|6461|6452.5|6451.5|895
1654153800000|2022-06-02 07:10:00|6454|6453|6463|6462|6463|6462|6450.7|6449.7|615
1654154100000|2022-06-02 07:15:00|6462.7|6461.7|6468.7|6467.7|6469.2|6468.2|6460.7|6459.7|467
1654154400000|2022-06-02 07:20:00|6469|6468|6470.7|6469.7|6472.7|6471.7|6463.2|6462.2|520
1654154700000|2022-06-02 07:25:00|6470.5|6469.5|6472.7|6471.7|6476|6475|6467.5|6466.5|556
1654155000000|2022-06-02 07:30:00|6472.5|6471.5|6466.2|6465.2|6474.5|6473.5|6464.2|6463.2|487
1654155300000|2022-06-02 07:35:00|6466.7|6465.7|6478.2|6477.2|6478.7|6477.7|6466.2|6465.2|441
1654155600000|2022-06-02 07:40:00|6477.9|6476.9|6478.4|6477.4|6479.7|6478.7|6474.9|6473.9|320
1654155900000|2022-06-02 07:45:00|6478.7|6477.7|6465.9|6464.9|6479.7|6478.7|6463.7|6462.7|362
1654156200000|2022-06-02 07:50:00|6466.2|6465.2|6468.9|6467.9|6472.4|6471.4|6464.4|6463.4|276
1654156500000|2022-06-02 07:55:00|6469.2|6468.2|6465.4|6464.4|6470.9|6469.9|6461.2|6460.2|416
1654156800000|2022-06-02 08:00:00|6465.7|6464.7|6465.9|6464.9|6466.7|6465.7|6457.9|6456.9|411
1654157100000|2022-06-02 08:05:00|6465.7|6464.7|6465.9|6464.9|6469.4|6468.4|6459.2|6458.2|246
1654157400000|2022-06-02 08:10:00|6466.2|6465.2|6471.4|6470.4|6472.4|6471.4|6465.7|6464.7|246
1654157700000|2022-06-02 08:15:00|6471.7|6470.7|6479.7|6478.7|6484.9|6483.9|6468.2|6467.2|620
1654158000000|2022-06-02 08:20:00|6479.9|6478.9|6481.7|6480.7|6485.9|6484.9|6478.2|6477.2|508
1654158300000|2022-06-02 08:25:00|6481.4|6480.4|6482.9|6481.9|6485.9|6484.9|6481.2|6480.2|293
1654158600000|2022-06-02 08:30:00|6483.2|6482.2|6487.2|6486.2|6487.4|6486.4|6481.7|6480.7|302
1654158900000|2022-06-02 08:35:00|6486.9|6485.9|6485.4|6484.4|6488.9|6487.9|6481.9|6480.9|286
1654159200000|2022-06-02 08:40:00|6485.2|6484.2|6482.9|6481.9|6487.7|6486.7|6482.2|6481.2|257
1654159500000|2022-06-02 08:45:00|6482.7|6481.7|6485.4|6484.4|6487.2|6486.2|6480.9|6479.9|300
1654159800000|2022-06-02 08:50:00|6485.7|6484.7|6480.4|6479.4|6488.7|6487.7|6480.4|6479.4|258
1654160100000|2022-06-02 08:55:00|6480.2|6479.2|6476.2|6475.2|6481.9|6480.9|6476.2|6475.2|240
1654160400000|2022-06-02 09:00:00|6475.4|6474.4|6477.4|6476.4|6481.2|6480.2|6467.9|6466.9|395
1654160700000|2022-06-02 09:05:00|6477.2|6476.2|6480.2|6479.2|6483.2|6482.2|6475.9|6474.9|253
1654161000000|2022-06-02 09:10:00|6479.9|6478.9|6481.4|6480.4|6481.9|6480.9|6477.9|6476.9|299
1654161300000|2022-06-02 09:15:00|6481.7|6480.7|6483.2|6482.2|6483.4|6482.4|6479.7|6478.7|217
1654161600000|2022-06-02 09:20:00|6483.4|6482.4|6483.9|6482.9|6486.9|6485.9|6481.4|6480.4|171
1654161900000|2022-06-02 09:25:00|6484.2|6483.2|6485.9|6484.9|6486.2|6485.2|6482.9|6481.9|175
1654162200000|2022-06-02 09:30:00|6486.2|6485.2|6483.4|6482.4|6487.9|6486.9|6483.4|6482.4|241
1654162500000|2022-06-02 09:35:00|6483.2|6482.2|6483.2|6482.2|6485.2|6484.2|6480.9|6479.9|177
1654162800000|2022-06-02 09:40:00|6482.9|6481.9|6482.7|6481.7|6485.2|6484.2|6481.2|6480.2|111
1654163100000|2022-06-02 09:45:00|6482.9|6481.9|6483.4|6482.4|6484.7|6483.7|6481.4|6480.4|172
1654163400000|2022-06-02 09:50:00|6483.2|6482.2|6483.9|6482.9|6484.7|6483.7|6479.2|6478.2|195
1654163700000|2022-06-02 09:55:00|6483.7|6482.7|6482.2|6481.2|6485.2|6484.2|6481.7|6480.7|182
1654164000000|2022-06-02 10:00:00|6482.4|6481.4|6482.9|6481.9|6483.7|6482.7|6480.4|6479.4|138
1654164300000|2022-06-02 10:05:00|6482.7|6481.7|6483.7|6482.7|6485.7|6484.7|6479.9|6478.9|186
1654164600000|2022-06-02 10:10:00|6483.9|6482.9|6483.2|6482.2|6485.2|6484.2|6482.2|6481.2|104
1654164900000|2022-06-02 10:15:00|6483.4|6482.4|6478.9|6477.9|6484.4|6483.4|6478.9|6477.9|362
1654165200000|2022-06-02 10:20:00|6479.2|6478.2|6473.4|6472.4|6479.7|6478.7|6473.4|6472.4|238
1654165500000|2022-06-02 10:25:00|6473.2|6472.2|6469.9|6468.9|6473.9|6472.9|6466.7|6465.7|305
1654165800000|2022-06-02 10:30:00|6469.7|6468.7|6472.4|6471.4|6474.9|6473.9|6469.4|6468.4|172
1654166100000|2022-06-02 10:35:00|6472.7|6471.7|6478.9|6477.9|6478.9|6477.9|6472.4|6471.4|145
1654166400000|2022-06-02 10:40:00|6479.2|6478.2|6486.2|6485.2|6486.4|6485.4|6479.2|6478.2|333
1654166700000|2022-06-02 10:45:00|6486.4|6485.4|6488.9|6487.9|6490.4|6489.4|6486.4|6485.4|173
1654167000000|2022-06-02 10:50:00|6488.7|6487.7|6487.9|6486.9|6488.7|6487.7|6485.9|6484.9|152
1654167300000|2022-06-02 10:55:00|6488.2|6487.2|6488.4|6487.4|6490.7|6489.7|6487.9|6486.9|195
1654167600000|2022-06-02 11:00:00|6488.7|6487.7|6481.4|6480.4|6488.9|6487.9|6481.2|6480.2|141
1654167900000|2022-06-02 11:05:00|6481.2|6480.2|6481.4|6480.4|6482.2|6481.2|6479.9|6478.9|94
1654168200000|2022-06-02 11:10:00|6481.7|6480.7|6483.4|6482.4|6483.7|6482.7|6480.9|6479.9|127
1654168500000|2022-06-02 11:15:00|6483.7|6482.7|6481.2|6480.2|6483.7|6482.7|6480.9|6479.9|126
1654168800000|2022-06-02 11:20:00|6481.4|6480.4|6487.9|6486.9|6488.2|6487.2|6481.2|6480.2|161
1654169100000|2022-06-02 11:25:00|6487.7|6486.7|6489.9|6488.9|6490.7|6489.7|6486.7|6485.7|150
1654169400000|2022-06-02 11:30:00|6489.7|6488.7|6489.4|6488.4|6491.7|6490.7|6487.7|6486.7|134
1654169700000|2022-06-02 11:35:00|6489.2|6488.2|6491.7|6490.7|6491.9|6490.9|6488.4|6487.4|229
1654170000000|2022-06-02 11:40:00|6491.1|6490.1|6493.6|6492.6|6494.6|6493.6|6491.1|6490.1|329
1654170300000|2022-06-02 11:45:00|6493.3|6492.3|6495.6|6494.6|6497.1|6496.1|6492.6|6491.6|256
1654170600000|2022-06-02 11:50:00|6495.3|6494.3|6495.8|6494.8|6496.8|6495.8|6494.1|6493.1|139
1654170900000|2022-06-02 11:55:00|6495.6|6494.6|6496.3|6495.3|6496.3|6495.3|6493.3|6492.3|232
1654171200000|2022-06-02 12:00:00|6496.1|6495.1|6496.6|6495.6|6497.1|6496.1|6493.6|6492.6|242
1654171500000|2022-06-02 12:05:00|6496.3|6495.3|6489.8|6488.8|6496.6|6495.6|6488.8|6487.8|336
1654171800000|2022-06-02 12:10:00|6489.6|6488.6|6495.1|6494.1|6495.1|6494.1|6488.6|6487.6|220
1654172100000|2022-06-02 12:15:00|6494.8|6493.8|6494.1|6493.1|6503.8|6502.8|6489.1|6488.1|563
1654172400000|2022-06-02 12:20:00|6493.8|6492.8|6497.3|6496.3|6498.1|6497.1|6493.1|6492.1|150
1654172700000|2022-06-02 12:25:00|6497.1|6496.1|6497.8|6496.8|6499.8|6498.8|6495.8|6494.8|235
1654173000000|2022-06-02 12:30:00|6497.3|6496.3|6493.8|6492.8|6500.6|6499.6|6492.8|6491.8|192
1654173300000|2022-06-02 12:35:00|6493.6|6492.6|6495.8|6494.8|6499.1|6498.1|6492.8|6491.8|157
1654173600000|2022-06-02 12:40:00|6496.1|6495.1|6497.8|6496.8|6501.1|6500.1|6495.8|6494.8|142
1654173900000|2022-06-02 12:45:00|6497.6|6496.6|6496.8|6495.8|6498.8|6497.8|6494.6|6493.6|169
1654174200000|2022-06-02 12:50:00|6496.6|6495.6|6501.6|6500.6|6503.3|6502.3|6496.6|6495.6|359
1654174500000|2022-06-02 12:55:00|6501.8|6500.8|6497.6|6496.6|6502.8|6501.8|6496.6|6495.6|282
1654174800000|2022-06-02 13:00:00|6498.3|6497.3|6490.1|6489.1|6500.1|6499.1|6490.1|6489.1|484
1654175100000|2022-06-02 13:05:00|6490.3|6489.3|6485.1|6484.1|6493.3|6492.3|6483.6|6482.6|452
1654175400000|2022-06-02 13:10:00|6484.8|6483.8|6489.1|6488.1|6489.1|6488.1|6484.1|6483.1|271
1654175700000|2022-06-02 13:15:00|6488.8|6487.8|6492.8|6491.8|6494.1|6493.1|6487.6|6486.6|136
1654176000000|2022-06-02 13:20:00|6492.6|6491.6|6491.1|6490.1|6494.1|6493.1|6490.1|6489.1|256
1654176300000|2022-06-02 13:25:00|6490.6|6489.6|6492.1|6491.1|6493.6|6492.6|6487.1|6486.1|346
1654176600000|2022-06-02 13:30:00|6492.3|6491.3|6492.6|6491.6|6495.1|6494.1|6482.8|6481.8|1050
1654176900000|2022-06-02 13:35:00|6492.8|6491.8|6492.6|6491.6|6493.8|6492.8|6483.6|6482.6|637
1654177200000|2022-06-02 13:40:00|6492.3|6491.3|6496.3|6495.3|6497.3|6496.3|6485.8|6484.8|558
1654177500000|2022-06-02 13:45:00|6496.6|6495.6|6498.1|6497.1|6498.8|6497.8|6489.8|6488.8|369
1654177800000|2022-06-02 13:50:00|6498.3|6497.3|6491.3|6490.3|6498.3|6497.3|6491.1|6490.1|325
1654178100000|2022-06-02 13:55:00|6491.6|6490.6|6487.3|6486.3|6491.6|6490.6|6479.8|6478.8|358
1654178400000|2022-06-02 14:00:00|6486.8|6485.8|6487.6|6486.6|6492.6|6491.6|6483.3|6482.3|552
1654178700000|2022-06-02 14:05:00|6487.8|6486.8|6485.6|6484.6|6487.8|6486.8|6479.6|6478.6|539
1654179000000|2022-06-02 14:10:00|6485.7|6484.7|6499.2|6498.2|6500.2|6499.2|6483.4|6482.4|644
1654179300000|2022-06-02 14:15:00|6498.4|6497.4|6485.9|6484.9|6499.7|6498.7|6485.2|6484.2|507
1654179600000|2022-06-02 14:20:00|6485.7|6484.7|6473.9|6472.9|6489.9|6488.9|6472.4|6471.4|649
1654179900000|2022-06-02 14:25:00|6474.2|6473.2|6477.9|6476.9|6480.2|6479.2|6473.4|6472.4|432
1654180200000|2022-06-02 14:30:00|6477.7|6476.7|6483.9|6482.9|6486.2|6485.2|6476.2|6475.2|376
1654180500000|2022-06-02 14:35:00|6483.7|6482.7|6484.4|6483.4|6486.2|6485.2|6479.4|6478.4|277
1654180800000|2022-06-02 14:40:00|6484.7|6483.7|6480.7|6479.7|6486.7|6485.7|6478.7|6477.7|337
1654181100000|2022-06-02 14:45:00|6480.4|6479.4|6483.7|6482.7|6485.9|6484.9|6476.4|6475.4|345
1654181400000|2022-06-02 14:50:00|6483.4|6482.4|6485.9|6484.9|6486.7|6485.7|6480.9|6479.9|386
1654181700000|2022-06-02 14:55:00|6485.7|6484.7|6486.9|6485.9|6490.2|6489.2|6481.7|6480.7|529
1654182000000|2022-06-02 15:00:00|6487.2|6486.2|6494.7|6493.7|6496.9|6495.9|6485.7|6484.7|405
1654182300000|2022-06-02 15:05:00|6494.9|6493.9|6495.9|6494.9|6496.9|6495.9|6493.7|6492.7|406
1654182600000|2022-06-02 15:10:00|6496.2|6495.2|6500.9|6499.9|6501.2|6500.2|6495.4|6494.4|638
1654182900000|2022-06-02 15:15:00|6501.2|6500.2|6500.9|6499.9|6503.2|6502.2|6499.4|6498.4|468
1654183200000|2022-06-02 15:20:00|6501.2|6500.2|6505.2|6504.2|6506.7|6505.7|6500.7|6499.7|692
1654183500000|2022-06-02 15:25:00|6505.4|6504.4|6506.4|6505.4|6507.7|6506.7|6501.7|6500.7|1058
1654183800000|2022-06-02 15:30:00|6506.7|6505.7|6501.4|6499.4|6507.4|6505.7|6499.7|6497.7|1920
1654184100000|2022-06-02 15:35:00|6501.7|6499.7|6500.7|6498.7|6503.2|6501.2|6497.4|6495.4|987
1654184400000|2022-06-02 15:40:00|6500.9|6498.9|6510.7|6508.7|6511.2|6509.2|6500.9|6498.9|348
1654184700000|2022-06-02 15:45:00|6510.9|6508.9|6520.4|6518.4|6520.9|6518.9|6509.4|6507.4|222
1654185000000|2022-06-02 15:50:00|6520.7|6518.7|6520.4|6518.4|6524.7|6522.7|6519.4|6517.4|327
1654185300000|2022-06-02 15:55:00|6520.2|6518.2|6515.9|6513.9|6521.4|6519.4|6515.2|6513.2|144
1654185600000|2022-06-02 16:00:00|6516.4|6514.4|6520.2|6518.2|6520.4|6518.4|6513.2|6511.2|173
1654185900000|2022-06-02 16:05:00|6520.4|6518.4|6518.4|6516.4|6521.2|6519.2|6516.4|6514.4|148
1654186200000|2022-06-02 16:10:00|6518.2|6516.2|6519.9|6517.9|6521.4|6519.4|6516.7|6514.7|66
1654186500000|2022-06-02 16:15:00|6519.7|6517.7|6523.4|6521.4|6524.4|6522.4|6519.7|6517.7|61
1654186800000|2022-06-02 16:20:00|6523.2|6521.2|6529.4|6527.4|6529.4|6527.4|6521.4|6519.4|188
1654187100000|2022-06-02 16:25:00|6529.2|6527.2|6529.9|6527.9|6530.2|6528.2|6527.4|6525.4|88
1654187400000|2022-06-02 16:30:00|6530.2|6528.2|6531.2|6529.2|6531.7|6529.7|6528.2|6526.2|57
1654187700000|2022-06-02 16:35:00|6531.4|6529.4|6534.4|6532.4|6534.4|6532.4|6529.9|6527.9|52
1654188000000|2022-06-02 16:40:00|6534.7|6532.7|6528.9|6526.9|6534.9|6532.9|6526.2|6524.2|112
1654188300000|2022-06-02 16:45:00|6529.2|6527.2|6529.9|6527.9|6531.2|6529.2|6528.4|6526.4|55
1654188600000|2022-06-02 16:50:00|6530.2|6528.2|6535.4|6533.4|6535.4|6533.4|6529.7|6527.7|52
1654188900000|2022-06-02 16:55:00|6535.2|6533.2|6533.4|6531.4|6535.2|6533.2|6530.9|6528.9|173
1654189200000|2022-06-02 17:00:00|6533.7|6531.7|6536.4|6534.4|6536.4|6534.4|6532.2|6530.2|68
1654189500000|2022-06-02 17:05:00|6536.2|6534.2|6533.9|6531.9|6537.4|6535.4|6533.9|6531.9|89
1654189800000|2022-06-02 17:10:00|6533.7|6531.7|6529.7|6527.7|6535.7|6533.7|6526.9|6524.9|104
1654190100000|2022-06-02 17:15:00|6529.9|6527.9|6531.4|6529.4|6531.7|6529.7|6526.4|6524.4|73
1654190400000|2022-06-02 17:20:00|6531.2|6529.2|6531.4|6529.4|6533.2|6531.2|6529.2|6527.2|69
1654190700000|2022-06-02 17:25:00|6531.2|6529.2|6531.4|6529.4|6532.7|6530.7|6526.9|6524.9|35
1654191000000|2022-06-02 17:30:00|6531.2|6529.2|6534.9|6532.9|6535.2|6533.2|6530.2|6528.2|63
1654191300000|2022-06-02 17:35:00|6535.2|6533.2|6534.2|6532.2|6535.4|6533.4|6532.7|6530.7|31
1654191600000|2022-06-02 17:40:00|6534.4|6532.4|6536.2|6534.2|6536.4|6534.4|6531.4|6529.4|116
1654191900000|2022-06-02 17:45:00|6536.4|6534.4|6537.4|6535.4|6537.4|6535.4|6534.4|6532.4|60
1654192200000|2022-06-02 17:50:00|6537.7|6535.7|6534.7|6532.7|6537.9|6535.9|6533.2|6531.2|44
1654192500000|2022-06-02 17:55:00|6534.4|6532.4|6535.4|6533.4|6535.9|6533.9|6530.9|6528.9|107
1654192800000|2022-06-02 18:00:00|6535.7|6533.7|6537.4|6535.4|6537.9|6535.9|6532.9|6530.9|66
1654193100000|2022-06-02 18:05:00|6537.2|6535.2|6537.9|6535.9|6540.2|6538.2|6536.2|6534.2|62
1654193400000|2022-06-02 18:10:00|6537.7|6535.7|6538.4|6536.4|6539.4|6537.4|6535.2|6533.2|39
1654193700000|2022-06-02 18:15:00|6538.2|6536.2|6538.4|6536.4|6539.2|6537.2|6536.7|6534.7|30
1654194000000|2022-06-02 18:20:00|6538.2|6536.2|6538.2|6536.2|6539.4|6537.4|6537.2|6535.2|36
1654194300000|2022-06-02 18:25:00|6537.9|6535.9|6536.4|6534.4|6538.2|6536.2|6534.2|6532.2|41
1654194600000|2022-06-02 18:30:00|6536.7|6534.7|6539.4|6537.4|6540.9|6538.9|6536.4|6534.4|81
1654194900000|2022-06-02 18:35:00|6539.2|6537.2|6539.7|6537.7|6540.4|6538.4|6538.2|6536.2|22
1654195200000|2022-06-02 18:40:00|6539.4|6537.4|6538.7|6536.7|6540.7|6538.7|6537.2|6535.2|35
1654195500000|2022-06-02 18:45:00|6538.4|6536.4|6537.7|6535.7|6540.4|6538.4|6536.7|6534.7|56
1654195800000|2022-06-02 18:50:00|6537.4|6535.4|6537.4|6535.4|6540.9|6538.9|6535.7|6533.7|87
1654196100000|2022-06-02 18:55:00|6537.2|6535.2|6529.7|6527.7|6537.9|6535.9|6529.2|6527.2|64
1654196400000|2022-06-02 19:00:00|6529.4|6527.4|6532.7|6530.7|6534.7|6532.7|6528.4|6526.4|67
1654196700000|2022-06-02 19:05:00|6532.4|6530.4|6532.9|6530.9|6534.9|6532.9|6531.7|6529.7|47
1654197000000|2022-06-02 19:10:00|6532.7|6530.7|6536.9|6534.9|6537.7|6535.7|6532.2|6530.2|66
1654197300000|2022-06-02 19:15:00|6537.2|6535.2|6538.4|6536.4|6538.7|6536.7|6535.9|6533.9|75
1654197600000|2022-06-02 19:20:00|6538.7|6536.7|6539.2|6537.2|6539.7|6537.7|6536.7|6534.7|77
1654197900000|2022-06-02 19:25:00|6538.9|6536.9|6532.9|6530.9|6540.4|6538.4|6530.9|6528.9|58
1654198200000|2022-06-02 19:30:00|6532.7|6530.7|6537.4|6535.4|6537.4|6535.4|6532.4|6530.4|55
1654198500000|2022-06-02 19:35:00|6537.7|6535.7|6538.4|6536.4|6540.4|6538.4|6537.2|6535.2|47
1654198800000|2022-06-02 19:40:00|6538.7|6536.7|6540.9|6538.9|6541.4|6539.4|6538.2|6536.2|71
1654199100000|2022-06-02 19:45:00|6540.7|6538.7|6540.9|6538.9|6543.2|6541.2|6538.2|6536.2|163
1654199400000|2022-06-02 19:50:00|6541.7|6539.7|6549.7|6547.7|6550.4|6548.4|6541.7|6539.7|304
1654199700000|2022-06-02 19:55:00|6549.4|6547.4|6553.7|6551.7|6555.7|6553.7|6548.2|6546.2|308
1654200000000|2022-06-02 20:00:00|6554.5|6550.5|6555|6551|6557|6553|6548.9|6544.9|0
1654200300000|2022-06-02 20:05:00|6554.6|6550.6|6555.2|6551.2|6556.9|6552.9|6554|6550|0
1654200600000|2022-06-02 20:10:00|6554.5|6550.5|6549.2|6545.2|6554.9|6550.9|6548.3|6544.3|0
1654200900000|2022-06-02 20:15:00|6549.5|6545.5|6551.4|6547.4|6552.1|6548.1|6548.5|6544.5|0
1654201200000|2022-06-02 20:20:00|6551.2|6547.2|6556.3|6552.3|6556.6|6552.6|6550.7|6546.7|0
1654201500000|2022-06-02 20:25:00|6556.1|6552.1|6556.1|6552.1|6558.1|6554.1|6555.7|6551.7|0
1654201800000|2022-06-02 20:30:00|6556.4|6552.4|6556.3|6552.3|6557.1|6553.1|6555.8|6551.8|0
1654202100000|2022-06-02 20:35:00|6556.7|6552.7|6557.4|6553.4|6557.7|6553.7|6556|6552|0
1654202400000|2022-06-02 20:40:00|6557.3|6553.3|6560.8|6556.8|6560.8|6556.8|6557|6553|0
1654202700000|2022-06-02 20:45:00|6560.4|6556.4|6560.2|6556.2|6560.5|6556.5|6559.6|6555.6|0
1654203000000|2022-06-02 20:50:00|6560.3|6556.3|6560.6|6556.6|6561|6557|6560.3|6556.3|0
1654203300000|2022-06-02 20:55:00|6560.2|6556.2|6559.9|6555.9|6560.2|6556.2|6559.5|6555.5|0
1654203600000|2022-06-02 21:00:00|6559.8|6555.8|6560|6556|6560.2|6556.2|6559.3|6555.3|0
1654203900000|2022-06-02 21:05:00|6560.4|6556.4|6560.5|6556.5|6560.7|6556.7|6560|6556|0
1654204200000|2022-06-02 21:10:00|6560.3|6556.3|6559.5|6555.5|6560.5|6556.5|6559.5|6555.5|0
1654204500000|2022-06-02 21:15:00|6559.4|6555.4|6559.4|6555.4|6559.9|6555.9|6559.2|6555.2|0
1654204800000|2022-06-02 21:20:00|6559.7|6555.7|6559.8|6555.8|6560|6556|6559.2|6555.2|0
1654205100000|2022-06-02 21:25:00|6559.5|6555.5|6560|6556|6560.3|6556.3|6559.3|6555.3|0
1654205400000|2022-06-02 21:30:00|6559.9|6555.9|6560|6556|6560.2|6556.2|6559.7|6555.7|0
1654205700000|2022-06-02 21:35:00|6559.9|6555.9|6559.9|6555.9|6560|6556|6559.5|6555.5|0
1654206000000|2022-06-02 21:40:00|6560.2|6556.2|6558.5|6554.5|6560.2|6556.2|6558.5|6554.5|0
1654206300000|2022-06-02 21:45:00|6558.6|6554.6|6558|6554|6559|6555|6558|6554|0
1654206600000|2022-06-02 21:50:00|6558.2|6554.2|6558|6554|6558.2|6554.2|6558|6554|0
1654206900000|2022-06-02 21:55:00|6558.2|6554.2|6558|6554|6558.2|6554.2|6558|6554|0
1654207200000|2022-06-02 22:00:00|6558.2|6554.2|6561.8|6557.8|6562.5|6558.5|6558.2|6554.2|0
1654207500000|2022-06-02 22:05:00|6561.6|6557.6|6573.9|6569.9|6574|6570|6561.5|6557.5|0
1654207800000|2022-06-02 22:10:00|6573.8|6569.8|6569.7|6565.7|6573.8|6569.8|6569|6565|0
1654208100000|2022-06-02 22:15:00|6569.5|6565.5|6567.8|6563.8|6569.5|6565.5|6567.8|6563.8|0
1654208400000|2022-06-02 22:20:00|6568|6564|6566.2|6562.2|6568|6564|6565.9|6561.9|0
1654208700000|2022-06-02 22:25:00|6566.4|6562.4|6562.7|6558.7|6566.6|6562.6|6562.3|6558.3|0
1654209000000|2022-06-02 22:30:00|6562.6|6558.6|6563.9|6559.9|6564.2|6560.2|6562|6558|0
1654209300000|2022-06-02 22:35:00|6564.1|6560.1|6563.1|6559.1|6564.8|6560.8|6562.9|6558.9|0
1654209600000|2022-06-02 22:40:00|6563.2|6559.2|6563.3|6559.3|6563.8|6559.8|6563|6559|0
1654209900000|2022-06-02 22:45:00|6563.5|6559.5|6565.2|6561.2|6565.7|6561.7|6563.4|6559.4|0
1654210200000|2022-06-02 22:50:00|6565.4|6561.4|6564.5|6560.5|6565.7|6561.7|6564|6560|0
1654210500000|2022-06-02 22:55:00|6564.9|6560.9|6563.5|6559.5|6565.2|6561.2|6562.6|6558.6|0
1654210800000|2022-06-02 23:00:00|6563.4|6559.4|6565.2|6561.2|6565.7|6561.7|6563.1|6559.1|0
1654211100000|2022-06-02 23:05:00|6565.4|6561.4|6564.5|6560.5|6567.1|6563.1|6563.7|6559.7|0
1654211400000|2022-06-02 23:10:00|6564.8|6560.8|6567.1|6563.1|6568.3|6564.3|6564.8|6560.8|0
1654211700000|2022-06-02 23:15:00|6566.6|6563.6|6567.4|6564.4|6567.4|6564.4|6565.5|6562.5|0
1654212000000|2022-06-02 23:20:00|6567.8|6564.8|6567.4|6564.4|6568.6|6565.6|6566.2|6563.2|0
1654212300000|2022-06-02 23:25:00|6567.2|6564.2|6567|6564|6567.5|6564.5|6566.3|6563.3|0
1654212600000|2022-06-02 23:30:00|6566.8|6563.8|6567.9|6564.9|6568.6|6565.6|6566.1|6563.1|0
1654212900000|2022-06-02 23:35:00|6567.8|6564.8|6567|6564|6567.8|6564.8|6566|6563|0
1654213200000|2022-06-02 23:40:00|6566.8|6563.8|6565.8|6562.8|6566.8|6563.8|6564.9|6561.9|0
1654213500000|2022-06-02 23:45:00|6565.7|6562.7|6563.3|6560.3|6565.7|6562.7|6563.3|6560.3|0
1654213800000|2022-06-02 23:50:00|6563.4|6560.4|6564.9|6561.9|6565.2|6562.2|6562.8|6559.8|0
1654214100000|2022-06-02 23:55:00|6565.2|6562.2|6564|6561|6565.8|6562.8|6563.3|6560.3|0
1654214400000|2022-06-03 00:00:00|6563.6|6560.6|6561.6|6558.6|6564.1|6561.1|6559.3|6556.3|0
1654214700000|2022-06-03 00:05:00|6561.2|6558.2|6563.5|6560.5|6564.3|6561.3|6561.2|6558.2|0
1654215000000|2022-06-03 00:10:00|6563.6|6560.6|6559.1|6556.1|6564.3|6561.3|6559.1|6556.1|0
1654215300000|2022-06-03 00:15:00|6559.5|6556.5|6557.3|6554.3|6559.8|6556.8|6552.3|6549.3|0
1654215600000|2022-06-03 00:20:00|6556.5|6553.5|6561.5|6558.5|6564.1|6561.1|6556.4|6553.4|0
1654215900000|2022-06-03 00:25:00|6562.3|6559.3|6562.4|6559.4|6564|6561|6558.9|6555.9|0
1654216200000|2022-06-03 00:30:00|6564|6561|6564.8|6561.8|6569.9|6566.9|6563.2|6560.2|0
1654216500000|2022-06-03 00:35:00|6564|6561|6563.1|6560.1|6564.9|6561.9|6561.4|6558.4|0
1654216800000|2022-06-03 00:40:00|6562.5|6559.5|6558.5|6555.5|6562.5|6559.5|6558.5|6555.5|0
1654217100000|2022-06-03 00:45:00|6556.9|6553.9|6553.8|6550.8|6558.8|6555.8|6553.7|6550.7|0
1654217400000|2022-06-03 00:50:00|6555.4|6552.4|6553.5|6550.5|6555.4|6552.4|6550.4|6547.4|0
1654217700000|2022-06-03 00:55:00|6552.7|6549.7|6548.5|6545.5|6553.5|6550.5|6546.9|6543.9|0
1654218000000|2022-06-03 01:00:00|6548.6|6545.6|6551.1|6548.1|6551.7|6548.7|6547.7|6544.7|0
1654218300000|2022-06-03 01:05:00|6549.4|6546.4|6548.9|6545.9|6552.2|6549.2|6547.1|6544.1|0
1654218600000|2022-06-03 01:10:00|6550.5|6547.5|6550.7|6547.7|6552.4|6549.4|6548.8|6545.8|0
1654218900000|2022-06-03 01:15:00|6550.8|6547.8|6549.2|6546.2|6550.8|6547.8|6548.3|6545.3|0
1654219200000|2022-06-03 01:20:00|6549.1|6546.1|6549.1|6546.1|6552.5|6549.5|6549.1|6546.1|0
1654219500000|2022-06-03 01:25:00|6547.5|6544.5|6549|6546|6549.2|6546.2|6547.3|6544.3|0
1654219800000|2022-06-03 01:30:00|6548.2|6545.2|6549.1|6546.1|6550.9|6547.9|6547.5|6544.5|0
1654220100000|2022-06-03 01:35:00|6547.5|6544.5|6549.2|6546.2|6550.9|6547.9|6547.5|6544.5|0
1654220400000|2022-06-03 01:40:00|6550.9|6547.9|6552.6|6549.6|6552.6|6549.6|6550.9|6547.9|0
1654220700000|2022-06-03 01:45:00|6554.3|6551.3|6554.3|6551.3|6556|6553|6552.6|6549.6|0
1654221000000|2022-06-03 01:50:00|6554.2|6551.2|6554.3|6551.3|6555.9|6552.9|6552.6|6549.6|0
1654221300000|2022-06-03 01:55:00|6556|6553|6554.3|6551.3|6556|6553|6554.3|6551.3|0
1654221600000|2022-06-03 02:00:00|6555.1|6552.1|6552.5|6549.5|6556|6553|6552.5|6549.5|0
1654221900000|2022-06-03 02:05:00|6550.8|6547.8|6550.8|6547.8|6552.5|6549.5|6550.8|6547.8|0
1654222200000|2022-06-03 02:10:00|6549.1|6546.1|6552.5|6549.5|6554.1|6551.1|6549.1|6546.1|0
1654222500000|2022-06-03 02:15:00|6554.2|6551.2|6552.5|6549.5|6554.2|6551.2|6552.5|6549.5|0
1654222800000|2022-06-03 02:20:00|6554.2|6551.2|6554.2|6551.2|6554.2|6551.2|6552.5|6549.5|0
1654223100000|2022-06-03 02:25:00|6554.1|6551.1|6552.5|6549.5|6554.1|6551.1|6552.5|6549.5|0
1654223400000|2022-06-03 02:30:00|6554.2|6551.2|6550.8|6547.8|6554.2|6551.2|6550.8|6547.8|0
1654224000000|2022-06-03 02:40:00|6550.7|6547.7|6552.5|6549.5|6554.1|6551.1|6550.7|6547.7|0
1654224300000|2022-06-03 02:45:00|6552.4|6549.4|6552.5|6549.5|6554.2|6551.2|6552.4|6549.4|0
1654224600000|2022-06-03 02:50:00|6554.2|6551.2|6554.1|6551.1|6554.2|6551.2|6552.5|6549.5|0
1654224900000|2022-06-03 02:55:00|6554.2|6551.2|6552.5|6549.5|6554.2|6551.2|6552.4|6549.4|0
1654225200000|2022-06-03 03:00:00|6552.4|6549.4|6552.5|6549.5|6552.5|6549.5|6550.8|6547.8|0
1654225500000|2022-06-03 03:05:00|6552.4|6549.4|6550.7|6547.7|6552.5|6549.5|6550.7|6547.7|0
1654225800000|2022-06-03 03:10:00|6549.9|6546.9|6549.1|6546.1|6549.9|6546.9|6547.4|6544.4|0
1654226100000|2022-06-03 03:15:00|6548.2|6545.2|6549|6546|6549.1|6546.1|6547.4|6544.4|0
1654226400000|2022-06-03 03:20:00|6550.7|6547.7|6550.8|6547.8|6550.8|6547.8|6549|6546|0
1654226700000|2022-06-03 03:25:00|6550|6547|6550.8|6547.8|6550.8|6547.8|6550|6547|0
1654227000000|2022-06-03 03:30:00|6550|6547|6547.5|6544.5|6550|6547|6547.4|6544.4|0
1654227300000|2022-06-03 03:35:00|6547.6|6544.6|6547.6|6544.6|6547.6|6544.6|6547.5|6544.5|0
1654227600000|2022-06-03 03:40:00|6549.2|6546.2|6549.3|6546.3|6550.1|6547.1|6547.6|6544.6|0
1654227900000|2022-06-03 03:45:00|6547.6|6544.6|6547.7|6544.7|6549.3|6546.3|6547.6|6544.6|0
1654228200000|2022-06-03 03:50:00|6547.6|6544.6|6547.7|6544.7|6547.7|6544.7|6546|6543|0
1654228500000|2022-06-03 03:55:00|6546.8|6543.8|6546|6543|6547.7|6544.7|6546|6543|0
1654228800000|2022-06-03 04:00:00|6546.8|6543.8|6549.4|6546.4|6549.4|6546.4|6546.8|6543.8|0
1654229100000|2022-06-03 04:05:00|6549.3|6546.3|6549.4|6546.4|6549.4|6546.4|6549.3|6546.3|0
1654229400000|2022-06-03 04:10:00|6549.5|6546.5|6549.5|6546.5|6549.5|6546.5|6549.5|6546.5|0
1654229700000|2022-06-03 04:15:00|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|0
1654230000000|2022-06-03 04:20:00|6551.5|6548.5|6549.8|6546.8|6551.5|6548.5|6549|6546|0
1654230300000|2022-06-03 04:25:00|6551.5|6548.5|6551.5|6548.5|6551.5|6548.5|6549.8|6546.8|0
1654230600000|2022-06-03 04:30:00|6551.6|6548.6|6551.6|6548.6|6554.9|6551.9|6551.5|6548.5|0
1654230900000|2022-06-03 04:35:00|6551.5|6548.5|6551.5|6548.5|6551.5|6548.5|6549.9|6546.9|0
1654231200000|2022-06-03 04:40:00|6550.6|6547.6|6551.5|6548.5|6551.5|6548.5|6549.8|6546.8|0
1654231500000|2022-06-03 04:45:00|6550.6|6547.6|6549.8|6546.8|6551.5|6548.5|6549.8|6546.8|0
1654231800000|2022-06-03 04:50:00|6548.1|6545.1|6546.4|6543.4|6549.8|6546.8|6546.4|6543.4|0
1654232100000|2022-06-03 04:55:00|6546.3|6543.3|6546.4|6543.4|6547.2|6544.2|6546.3|6543.3|0
1654232400000|2022-06-03 05:00:00|6544.7|6541.7|6546.4|6543.4|6548.1|6545.1|6544.7|6541.7|0
1654232700000|2022-06-03 05:05:00|6548.1|6545.1|6546.4|6543.4|6548.1|6545.1|6546.4|6543.4|0
1654233000000|2022-06-03 05:10:00|6546.5|6543.5|6546.5|6543.5|6546.5|6543.5|6546.4|6543.4|0
1654233600000|2022-06-03 05:20:00|6548.2|6545.2|6548.3|6545.3|6549.9|6546.9|6546.5|6543.5|0
1654233900000|2022-06-03 05:25:00|6549.9|6546.9|6551.6|6548.6|6551.7|6548.7|6549.9|6546.9|0
1654234200000|2022-06-03 05:30:00|6551.7|6548.7|6551.4|6548.4|6553.1|6550.1|6551.4|6548.4|0
1654234500000|2022-06-03 05:35:00|6549.7|6546.7|6553.2|6550.2|6553.2|6550.2|6549.7|6546.7|0
1654234800000|2022-06-03 05:40:00|6553.1|6550.1|6549.7|6546.7|6553.2|6550.2|6548.1|6545.1|0
1654235100000|2022-06-03 05:45:00|6549.8|6546.8|6548.1|6545.1|6549.8|6546.8|6548.1|6545.1|0
1654235400000|2022-06-03 05:50:00|6549.8|6546.8|6551.5|6548.5|6551.5|6548.5|6548.1|6545.1|0
1654235700000|2022-06-03 05:55:00|6551.4|6548.4|6551.5|6548.5|6553.1|6550.1|6549.7|6546.7|0
1654236000000|2022-06-03 06:00:00|6552|6548|6541.4|6539.4|6552|6548|6539.7|6537.7|461
1654236300000|2022-06-03 06:05:00|6541.7|6539.7|6545.2|6543.2|6545.2|6543.2|6538.9|6536.9|158
1654236600000|2022-06-03 06:10:00|6545.4|6543.4|6546.7|6544.7|6549.2|6547.2|6545.4|6543.4|110
1654236900000|2022-06-03 06:15:00|6546.9|6544.9|6550.4|6548.4|6552.2|6550.2|6546.9|6544.9|138
1654237200000|2022-06-03 06:20:00|6550.7|6548.7|6553.7|6551.7|6553.7|6551.7|6548.9|6546.9|88
1654237500000|2022-06-03 06:25:00|6553.9|6551.9|6549.7|6547.7|6554.9|6552.9|6548.7|6546.7|69
1654237800000|2022-06-03 06:30:00|6549.9|6547.9|6551.7|6549.7|6553.9|6551.9|6548.7|6546.7|70
1654238100000|2022-06-03 06:35:00|6551.9|6549.9|6550.2|6548.2|6553.9|6551.9|6549.7|6547.7|44
1654238400000|2022-06-03 06:40:00|6549.9|6547.9|6553.2|6551.2|6553.4|6551.4|6549.9|6547.9|26
1654238700000|2022-06-03 06:45:00|6552.9|6550.9|6551.4|6549.4|6555.4|6553.4|6551.4|6549.4|91
1654239000000|2022-06-03 06:50:00|6551.2|6549.2|6549.4|6547.4|6552.7|6550.7|6548.7|6546.7|100
1654239300000|2022-06-03 06:55:00|6549.2|6547.2|6548.4|6546.4|6552.4|6550.4|6547.4|6545.4|176
1654239600000|2022-06-03 07:00:00|6547.9|6546.9|6540.2|6539.2|6548.9|6547.9|6537.2|6536.2|1402
1654239900000|2022-06-03 07:05:00|6539.9|6538.9|6529.9|6528.9|6540.7|6539.7|6527.7|6526.7|978
1654240200000|2022-06-03 07:10:00|6529.7|6528.7|6530.9|6529.9|6533.2|6532.2|6522.9|6521.9|623
1654240500000|2022-06-03 07:15:00|6531.2|6530.2|6529.2|6528.2|6533.9|6532.9|6527.4|6526.4|342
1654240800000|2022-06-03 07:20:00|6529.4|6528.4|6526.7|6525.7|6532.7|6531.7|6524.9|6523.9|321
1654241100000|2022-06-03 07:25:00|6526.9|6525.9|6520.9|6519.9|6527.7|6526.7|6520.4|6519.4|306
1654241400000|2022-06-03 07:30:00|6520.7|6519.7|6519.9|6518.9|6521.9|6520.9|6513.9|6512.9|470
1654241700000|2022-06-03 07:35:00|6520.2|6519.2|6522.4|6521.4|6523.2|6522.2|6516.4|6515.4|230
1654242000000|2022-06-03 07:40:00|6522.2|6521.2|6524.9|6523.9|6525.4|6524.4|6518.9|6517.9|213
1654242300000|2022-06-03 07:45:00|6524.7|6523.7|6520.2|6519.2|6525.2|6524.2|6519.4|6518.4|280
1654242600000|2022-06-03 07:50:00|6519.9|6518.9|6514.9|6513.9|6520.2|6519.2|6514.4|6513.4|183
1654242900000|2022-06-03 07:55:00|6515.2|6514.2|6513.9|6512.9|6519.7|6518.7|6513.9|6512.9|314
1654243200000|2022-06-03 08:00:00|6513.7|6512.7|6518.4|6517.4|6518.4|6517.4|6511.4|6510.4|290
1654243500000|2022-06-03 08:05:00|6518.7|6517.7|6516.2|6515.2|6520.2|6519.2|6515.4|6514.4|254
1654243800000|2022-06-03 08:10:00|6515.9|6514.9|6521.9|6520.9|6524.4|6523.4|6515.4|6514.4|233
1654244100000|2022-06-03 08:15:00|6521.7|6520.7|6520.9|6519.9|6523.9|6522.9|6519.4|6518.4|234
1654244400000|2022-06-03 08:20:00|6521.2|6520.2|6516.9|6515.9|6521.9|6520.9|6516.9|6515.9|176
1654244700000|2022-06-03 08:25:00|6516.7|6515.7|6517.7|6516.7|6518.4|6517.4|6515.4|6514.4|105
1654245000000|2022-06-03 08:30:00|6517.9|6516.9|6517.9|6516.9|6520.7|6519.7|6515.7|6514.7|98
1654245300000|2022-06-03 08:35:00|6517.7|6516.7|6515.2|6514.2|6518.2|6517.2|6514.7|6513.7|125
1654245600000|2022-06-03 08:40:00|6514.9|6513.9|6517.7|6516.7|6517.9|6516.9|6514.9|6513.9|114
1654245900000|2022-06-03 08:45:00|6517.4|6516.4|6518.2|6517.2|6520.4|6519.4|6516.4|6515.4|156
1654246200000|2022-06-03 08:50:00|6518.4|6517.4|6516.4|6515.4|6519.4|6518.4|6514.4|6513.4|58
1654246500000|2022-06-03 08:55:00|6516.2|6515.2|6518.4|6517.4|6519.4|6518.4|6515.7|6514.7|122
1654246800000|2022-06-03 09:00:00|6518.2|6517.2|6511.4|6510.4|6518.9|6517.9|6511.2|6510.2|211
1654247100000|2022-06-03 09:05:00|6511.7|6510.7|6515.4|6514.4|6516.9|6515.9|6511.4|6510.4|159
1654247400000|2022-06-03 09:10:00|6515.7|6514.7|6516.4|6515.4|6518.2|6517.2|6514.4|6513.4|107
1654247700000|2022-06-03 09:15:00|6516.2|6515.2|6512.9|6511.9|6517.2|6516.2|6512.9|6511.9|124
1654248000000|2022-06-03 09:20:00|6513.2|6512.2|6512.9|6511.9|6515.4|6514.4|6511.7|6510.7|133
1654248300000|2022-06-03 09:25:00|6513.2|6512.2|6508.2|6507.2|6513.9|6512.9|6508.2|6507.2|110
1654248600000|2022-06-03 09:30:00|6508.4|6507.4|6509.4|6508.4|6510.7|6509.7|6506.7|6505.7|166
1654248900000|2022-06-03 09:35:00|6509.7|6508.7|6509.4|6508.4|6511.4|6510.4|6507.9|6506.9|111
1654249200000|2022-06-03 09:40:00|6509.7|6508.7|6511.4|6510.4|6512.7|6511.7|6509.7|6508.7|126
1654249500000|2022-06-03 09:45:00|6511.2|6510.2|6510.9|6509.9|6512.7|6511.7|6509.2|6508.2|160
1654249800000|2022-06-03 09:50:00|6511.2|6510.2|6516.9|6515.9|6521.4|6520.4|6510.9|6509.9|439
1654250100000|2022-06-03 09:55:00|6516.7|6515.7|6516.7|6515.7|6517.9|6516.9|6514.9|6513.9|251
1654250400000|2022-06-03 10:00:00|6516.4|6515.4|6516.2|6515.2|6516.4|6515.4|6512.4|6511.4|128
1654250700000|2022-06-03 10:05:00|6516.4|6515.4|6513.7|6512.7|6516.4|6515.4|6512.7|6511.7|123
1654251000000|2022-06-03 10:10:00|6513.4|6512.4|6508.9|6507.9|6515.7|6514.7|6508.4|6507.4|270
1654251300000|2022-06-03 10:15:00|6508.7|6507.7|6511.2|6510.2|6511.4|6510.4|6503.9|6502.9|218
1654251600000|2022-06-03 10:20:00|6510.9|6509.9|6514.9|6513.9|6516.4|6515.4|6509.9|6508.9|69
1654251900000|2022-06-03 10:25:00|6515.2|6514.2|6515.9|6514.9|6518.4|6517.4|6514.2|6513.2|164
1654252200000|2022-06-03 10:30:00|6516.2|6515.2|6518.9|6517.9|6519.7|6518.7|6516.2|6515.2|98
1654252500000|2022-06-03 10:35:00|6518.7|6517.7|6509.4|6508.4|6519.2|6518.2|6509.2|6508.2|120
1654252800000|2022-06-03 10:40:00|6509.2|6508.2|6506.4|6505.4|6511.4|6510.4|6504.4|6503.4|355
1654253100000|2022-06-03 10:45:00|6506.2|6505.2|6504.2|6503.2|6508.9|6507.9|6503.7|6502.7|149
1654253400000|2022-06-03 10:50:00|6504.4|6503.4|6506.2|6505.2|6506.7|6505.7|6504.4|6503.4|79
1654253700000|2022-06-03 10:55:00|6505.9|6504.9|6509.4|6508.4|6509.4|6508.4|6504.9|6503.9|121
1654254000000|2022-06-03 11:00:00|6509.2|6508.2|6505.7|6504.7|6510.7|6509.7|6505.4|6504.4|101
1654254300000|2022-06-03 11:05:00|6505.4|6504.4|6494.9|6493.9|6505.4|6504.4|6492.9|6491.9|324
1654254600000|2022-06-03 11:10:00|6494.7|6493.7|6496.7|6495.7|6498.2|6497.2|6492.9|6491.9|232
1654254900000|2022-06-03 11:15:00|6496.4|6495.4|6499.2|6498.2|6502.4|6501.4|6494.4|6493.4|194
1654255200000|2022-06-03 11:20:00|6498.9|6497.9|6502.2|6501.2|6502.7|6501.7|6497.4|6496.4|126
1654255500000|2022-06-03 11:25:00|6501.4|6500.4|6503.9|6502.9|6505.4|6504.4|6501.2|6500.2|131
1654255800000|2022-06-03 11:30:00|6503.7|6502.7|6505.4|6504.4|6505.7|6504.7|6502.9|6501.9|76
1654256100000|2022-06-03 11:35:00|6505.2|6504.2|6502.9|6501.9|6505.7|6504.7|6500.7|6499.7|71
1654256400000|2022-06-03 11:40:00|6502.8|6501.8|6500.3|6499.3|6503.6|6502.6|6500.1|6499.1|98
1654256700000|2022-06-03 11:45:00|6500.1|6499.1|6498.1|6497.1|6501.3|6500.3|6497.8|6496.8|106
1654257000000|2022-06-03 11:50:00|6497.8|6496.8|6499.8|6498.8|6500.8|6499.8|6497.8|6496.8|135
1654257300000|2022-06-03 11:55:00|6499.6|6498.6|6498.1|6497.1|6500.1|6499.1|6495.6|6494.6|173
1654257600000|2022-06-03 12:00:00|6498.3|6497.3|6501.1|6500.1|6501.8|6500.8|6497.6|6496.6|127
1654257900000|2022-06-03 12:05:00|6501.3|6500.3|6501.1|6500.1|6502.6|6501.6|6500.6|6499.6|107
1654258200000|2022-06-03 12:10:00|6501.3|6500.3|6504.8|6503.8|6505.8|6504.8|6501.1|6500.1|174
1654258500000|2022-06-03 12:15:00|6504.6|6503.6|6506.8|6505.8|6507.8|6506.8|6503.1|6502.1|132
1654258800000|2022-06-03 12:20:00|6507.1|6506.1|6508.3|6507.3|6508.8|6507.8|6502.1|6501.1|157
1654259100000|2022-06-03 12:25:00|6508.6|6507.6|6510.6|6509.6|6510.6|6509.6|6507.3|6506.3|243
1654259400000|2022-06-03 12:30:00|6509.6|6508.6|6523.8|6522.8|6523.8|6522.8|6497.8|6496.8|976
1654259700000|2022-06-03 12:35:00|6523.6|6522.6|6508.3|6507.3|6523.6|6522.6|6507.8|6506.8|531
1654260000000|2022-06-03 12:40:00|6508.6|6507.6|6501.3|6500.3|6508.8|6507.8|6497.8|6496.8|289
1654260300000|2022-06-03 12:45:00|6501.1|6500.1|6499.3|6498.3|6505.6|6504.6|6498.3|6497.3|264
1654260600000|2022-06-03 12:50:00|6499.1|6498.1|6500.3|6499.3|6501.1|6500.1|6495.6|6494.6|301
1654260900000|2022-06-03 12:55:00|6500.1|6499.1|6499.8|6498.8|6500.8|6499.8|6493.8|6492.8|361
1654261200000|2022-06-03 13:00:00|6499.6|6498.6|6505.8|6504.8|6505.8|6504.8|6499.6|6498.6|175
1654261500000|2022-06-03 13:05:00|6506.1|6505.1|6504.3|6503.3|6509.3|6508.3|6504.3|6503.3|225
1654261800000|2022-06-03 13:10:00|6504.1|6503.1|6501.6|6500.6|6504.1|6503.1|6499.3|6498.3|141
1654262100000|2022-06-03 13:15:00|6501.3|6500.3|6499.3|6498.3|6501.6|6500.6|6496.8|6495.8|238
1654262400000|2022-06-03 13:20:00|6499.1|6498.1|6494.1|6493.1|6500.6|6499.6|6493.8|6492.8|233
1654262700000|2022-06-03 13:25:00|6494.3|6493.3|6488.6|6487.6|6494.6|6493.6|6488.6|6487.6|437
1654263000000|2022-06-03 13:30:00|6489.6|6488.6|6495.1|6494.1|6502.6|6501.6|6486.3|6485.3|1024
1654263300000|2022-06-03 13:35:00|6494.8|6493.8|6490.3|6489.3|6496.3|6495.3|6485.8|6484.8|564
1654263600000|2022-06-03 13:40:00|6490.8|6489.8|6483.3|6482.3|6494.1|6493.1|6483.3|6482.3|401
1654263900000|2022-06-03 13:45:00|6483.1|6482.1|6487.8|6486.8|6488.8|6487.8|6480.6|6479.6|482
1654264200000|2022-06-03 13:50:00|6488.1|6487.1|6486.8|6485.8|6489.8|6488.8|6482.6|6481.6|497
1654264500000|2022-06-03 13:55:00|6487.1|6486.1|6489.1|6488.1|6494.6|6493.6|6486.1|6485.1|513
1654264800000|2022-06-03 14:00:00|6489.3|6488.3|6489.3|6488.3|6497.3|6496.3|6486.1|6485.1|421
1654265100000|2022-06-03 14:05:00|6489.1|6488.1|6489.8|6488.8|6492.8|6491.8|6480.1|6479.1|469
1654265400000|2022-06-03 14:10:00|6489.7|6488.7|6493|6492|6493.5|6492.5|6483|6482|480
1654265700000|2022-06-03 14:15:00|6493.2|6492.2|6491.7|6490.7|6496.2|6495.2|6489.7|6488.7|425
1654266000000|2022-06-03 14:20:00|6491.5|6490.5|6492|6491|6495.2|6494.2|6484|6483|387
1654266300000|2022-06-03 14:25:00|6491.7|6490.7|6489.7|6488.7|6493.5|6492.5|6486.5|6485.5|298
1654266600000|2022-06-03 14:30:00|6489.5|6488.5|6490.5|6489.5|6492.5|6491.5|6484.7|6483.7|475
1654266900000|2022-06-03 14:35:00|6490.7|6489.7|6485.2|6484.2|6491.7|6490.7|6482.5|6481.5|435
1654267200000|2022-06-03 14:40:00|6485|6484|6483.7|6482.7|6485|6484|6480|6479|238
1654267500000|2022-06-03 14:45:00|6484|6483|6487|6486|6488.5|6487.5|6481.2|6480.2|176
1654267800000|2022-06-03 14:50:00|6486.7|6485.7|6488|6487|6491.7|6490.7|6486|6485|283
1654268100000|2022-06-03 14:55:00|6488.2|6487.2|6491|6490|6493.5|6492.5|6488|6487|375
1654268400000|2022-06-03 15:00:00|6490.7|6489.7|6482.7|6481.7|6491.2|6490.2|6480|6479|420
1654268700000|2022-06-03 15:05:00|6483|6482|6477|6476|6483.2|6482.2|6476.7|6475.7|387
1654269000000|2022-06-03 15:10:00|6477.2|6476.2|6476.7|6475.7|6477.2|6476.2|6474.2|6473.2|382
1654269300000|2022-06-03 15:15:00|6476.5|6475.5|6479.5|6478.5|6481.5|6480.5|6475.2|6474.2|2409
1654269600000|2022-06-03 15:20:00|6479.7|6478.7|6477.7|6476.7|6481.5|6480.5|6477.5|6476.5|405
1654269900000|2022-06-03 15:25:00|6477.5|6476.5|6477.2|6476.2|6479.5|6478.5|6473.7|6472.7|606
1654270200000|2022-06-03 15:30:00|6474.3|6472.3|6482.3|6480.3|6482.6|6480.6|6472.8|6470.8|1047
1654270500000|2022-06-03 15:35:00|6482.1|6480.1|6481.6|6479.6|6484.3|6482.3|6479.1|6477.1|776
1654270800000|2022-06-03 15:40:00|6481.3|6479.3|6479.8|6477.8|6482.3|6480.3|6478.6|6476.6|370
1654271100000|2022-06-03 15:45:00|6479.6|6477.6|6473.8|6471.8|6480.3|6478.3|6473.6|6471.6|147
1654271400000|2022-06-03 15:50:00|6473.6|6471.6|6474.6|6472.6|6477.1|6475.1|6470.3|6468.3|86
1654271700000|2022-06-03 15:55:00|6474.8|6472.8|6480.8|6478.8|6481.6|6479.6|6473.6|6471.6|92
1654272000000|2022-06-03 16:00:00|6480.6|6478.6|6488.3|6486.3|6489.6|6487.6|6479.8|6477.8|168
1654272300000|2022-06-03 16:05:00|6488.6|6486.6|6483.1|6481.1|6490.8|6488.8|6481.8|6479.8|142
1654272600000|2022-06-03 16:10:00|6483.3|6481.3|6483.6|6481.6|6484.8|6482.8|6479.6|6477.6|64
1654272900000|2022-06-03 16:15:00|6483.8|6481.8|6478.8|6476.8|6489.3|6487.3|6478.8|6476.8|59
1654273200000|2022-06-03 16:20:00|6478.6|6476.6|6489.6|6487.6|6491.3|6489.3|6476.8|6474.8|62
1654273500000|2022-06-03 16:25:00|6489.3|6487.3|6489.3|6487.3|6490.1|6488.1|6485.8|6483.8|59
1654273800000|2022-06-03 16:30:00|6489.1|6487.1|6486.1|6484.1|6490.1|6488.1|6485.3|6483.3|20
1654274100000|2022-06-03 16:35:00|6485.8|6483.8|6493.1|6491.1|6494.1|6492.1|6485.3|6483.3|36
1654274400000|2022-06-03 16:40:00|6492.8|6490.8|6489.6|6487.6|6494.1|6492.1|6487.3|6485.3|36
1654274700000|2022-06-03 16:45:00|6489.8|6487.8|6492.3|6490.3|6494.1|6492.1|6487.8|6485.8|13
1654275000000|2022-06-03 16:50:00|6492.1|6490.1|6493.8|6491.8|6493.8|6491.8|6487.6|6485.6|31
1654275300000|2022-06-03 16:55:00|6493.6|6491.6|6497.3|6495.3|6497.6|6495.6|6493.1|6491.1|59
1654275600000|2022-06-03 17:00:00|6497.6|6495.6|6504.3|6502.3|6504.8|6502.8|6496.6|6494.6|81
1654275900000|2022-06-03 17:05:00|6504.1|6502.1|6499.1|6497.1|6504.6|6502.6|6498.3|6496.3|52
1654276200000|2022-06-03 17:10:00|6498.8|6496.8|6494.6|6492.6|6500.3|6498.3|6494.1|6492.1|24
1654276500000|2022-06-03 17:15:00|6494.3|6492.3|6483.8|6481.8|6494.3|6492.3|6483.8|6481.8|30
1654276800000|2022-06-03 17:20:00|6484.1|6482.1|6490.1|6488.1|6490.3|6488.3|6483.6|6481.6|31
1654277100000|2022-06-03 17:25:00|6490.3|6488.3|6490.8|6488.8|6492.3|6490.3|6487.6|6485.6|27
1654277400000|2022-06-03 17:30:00|6490.6|6488.6|6489.3|6487.3|6490.8|6488.8|6484.8|6482.8|30
1654277700000|2022-06-03 17:35:00|6489.6|6487.6|6489.8|6487.8|6492.6|6490.6|6487.8|6485.8|26
1654278000000|2022-06-03 17:40:00|6490.1|6488.1|6482.6|6480.6|6490.1|6488.1|6480.3|6478.3|35
1654278300000|2022-06-03 17:45:00|6483.1|6481.1|6485.8|6483.8|6486.1|6484.1|6480.1|6478.1|19
1654278600000|2022-06-03 17:50:00|6485.6|6483.6|6483.8|6481.8|6486.8|6484.8|6483.6|6481.6|7
1654278900000|2022-06-03 17:55:00|6483.6|6481.6|6483.6|6481.6|6484.8|6482.8|6481.8|6479.8|4
1654279200000|2022-06-03 18:00:00|6483.1|6481.1|6484.8|6482.8|6485.1|6483.1|6479.8|6477.8|8
1654279500000|2022-06-03 18:05:00|6485.1|6483.1|6485.1|6483.1|6487.3|6485.3|6482.6|6480.6|3
1654279800000|2022-06-03 18:10:00|6484.8|6482.8|6488.1|6486.1|6488.8|6486.8|6484.8|6482.8|20
1654280100000|2022-06-03 18:15:00|6487.8|6485.8|6490.8|6488.8|6491.1|6489.1|6485.8|6483.8|8
1654280400000|2022-06-03 18:20:00|6491.1|6489.1|6489.3|6487.3|6491.1|6489.1|6487.8|6485.8|1
1654280700000|2022-06-03 18:25:00|6489.6|6487.6|6496.8|6494.8|6496.8|6494.8|6489.1|6487.1|9
1654281000000|2022-06-03 18:30:00|6495.8|6493.8|6492.3|6490.3|6496.6|6494.6|6491.1|6489.1|21
1654281300000|2022-06-03 18:35:00|6492.6|6490.6|6487.1|6485.1|6494.1|6492.1|6485.8|6483.8|7
1654281600000|2022-06-03 18:40:00|6486.8|6484.8|6489.6|6487.6|6489.8|6487.8|6485.1|6483.1|11
1654281900000|2022-06-03 18:45:00|6489.8|6487.8|6490.8|6488.8|6491.3|6489.3|6487.6|6485.6|9
1654282200000|2022-06-03 18:50:00|6491.1|6489.1|6491.8|6489.8|6492.6|6490.6|6489.1|6487.1|1
1654282500000|2022-06-03 18:55:00|6491.6|6489.6|6491.8|6489.8|6494.8|6492.8|6489.8|6487.8|10
1654282800000|2022-06-03 19:00:00|6492.1|6490.1|6492.8|6490.8|6494.1|6492.1|6487.8|6485.8|4
1654283100000|2022-06-03 19:05:00|6492.6|6490.6|6485.3|6483.3|6492.6|6490.6|6483.8|6481.8|10
1654283400000|2022-06-03 19:10:00|6485.1|6483.1|6481.6|6479.6|6487.8|6485.8|6479.8|6477.8|33
1654283700000|2022-06-03 19:15:00|6481.1|6479.1|6482.8|6480.8|6482.8|6480.8|6478.3|6476.3|85
1654284000000|2022-06-03 19:20:00|6483.1|6481.1|6480.8|6478.8|6484.3|6482.3|6479.3|6477.3|47
1654284300000|2022-06-03 19:25:00|6481.1|6479.1|6488.1|6486.1|6488.1|6486.1|6480.6|6478.6|52
1654284600000|2022-06-03 19:30:00|6487.8|6485.8|6484.3|6482.3|6488.1|6486.1|6483.1|6481.1|49
1654284900000|2022-06-03 19:35:00|6484.6|6482.6|6486.3|6484.3|6489.8|6487.8|6482.3|6480.3|73
1654285200000|2022-06-03 19:40:00|6486.1|6484.1|6481.8|6479.8|6488.3|6486.3|6481.6|6479.6|66
1654285500000|2022-06-03 19:45:00|6481.6|6479.6|6484.6|6482.6|6486.8|6484.8|6479.3|6477.3|73
1654285800000|2022-06-03 19:50:00|6482.1|6480.1|6490.3|6488.3|6490.3|6488.3|6480.3|6478.3|177
1654286100000|2022-06-03 19:55:00|6490.6|6488.6|6485.6|6483.6|6491.8|6489.8|6483.1|6481.1|154
1654286400000|2022-06-03 20:00:00|6488|6484|6490.6|6486.6|6492.5|6488.5|6486.2|6482.2|0
1654286700000|2022-06-03 20:05:00|6490.7|6486.7|6495.4|6491.4|6496.1|6492.1|6490.2|6486.2|0
1654287000000|2022-06-03 20:10:00|6495.7|6491.7|6498|6494|6498.8|6494.8|6494.5|6490.5|0
1654287300000|2022-06-03 20:15:00|6497.9|6493.9|6494.2|6490.2|6497.9|6493.9|6492.6|6488.6|0
1654287600000|2022-06-03 20:20:00|6494.3|6490.3|6494.8|6490.8|6496.4|6492.4|6494.1|6490.1|0
1654287900000|2022-06-03 20:25:00|6495|6491|6493.5|6489.5|6495.3|6491.3|6492.6|6488.6|0
1654288200000|2022-06-03 20:30:00|6493.4|6489.4|6493|6489|6494.1|6490.1|6491.6|6487.6|0
1654288500000|2022-06-03 20:35:00|6493.2|6489.2|6494.9|6490.9|6495.1|6491.1|6492.3|6488.3|0
1654288800000|2022-06-03 20:40:00|6495.1|6491.1|6495.8|6491.8|6496.2|6492.2|6495|6491|0
1654289100000|2022-06-03 20:45:00|6495.5|6491.5|6497.5|6493.5|6497.5|6493.5|6494.5|6490.5|0
1654289400000|2022-06-03 20:50:00|6497.6|6493.6|6494.6|6490.6|6498|6494|6493.8|6489.8|0
1654289700000|2022-06-03 20:55:00|6494.9|6490.9|6493.3|6489.3|6495.2|6491.2|6492|6488|0
1654290000000|2022-06-03 21:00:00|6493.5|6489.5|6493.5|6489.5|6493.5|6489.5|6493.5|6489.5|0
1654466400000|2022-06-05 22:00:00|6500.6|6496.6|6502.1|6498.1|6503.7|6499.7|6499.4|6495.4|0
1654466700000|2022-06-05 22:05:00|6501.9|6497.9|6498.8|6494.8|6504.2|6500.2|6498.3|6494.3|0
1654467000000|2022-06-05 22:10:00|6498.7|6494.7|6494.3|6490.3|6498.7|6494.7|6493.6|6489.6|0
1654467300000|2022-06-05 22:15:00|6494.2|6490.2|6492.2|6488.2|6495.5|6491.5|6491.3|6487.3|0
1654467600000|2022-06-05 22:20:00|6492.4|6488.4|6492.9|6488.9|6495.1|6491.1|6492.2|6488.2|0
1654467900000|2022-06-05 22:25:00|6493.1|6489.1|6489.9|6485.9|6495.5|6491.5|6489.1|6485.1|0
1654468200000|2022-06-05 22:30:00|6490.1|6486.1|6489.8|6485.8|6491.7|6487.7|6488.7|6484.7|0
1654468500000|2022-06-05 22:35:00|6490|6486|6494.1|6490.1|6494.8|6490.8|6490|6486|0
1654468800000|2022-06-05 22:40:00|6494.3|6490.3|6493.2|6489.2|6495.5|6491.5|6492.6|6488.6|0
1654469100000|2022-06-05 22:45:00|6493.4|6489.4|6494.8|6490.8|6495.5|6491.5|6493.4|6489.4|0
1654469400000|2022-06-05 22:50:00|6494.9|6490.9|6493.2|6489.2|6495.5|6491.5|6493.2|6489.2|0
1654469700000|2022-06-05 22:55:00|6493.6|6489.6|6493.9|6489.9|6494.1|6490.1|6492.2|6488.2|0
1654470000000|2022-06-05 23:00:00|6494.1|6490.1|6492.5|6488.5|6494.1|6490.1|6491|6487|0
1654470300000|2022-06-05 23:05:00|6492.3|6488.3|6492.7|6488.7|6493.9|6489.9|6491.8|6487.8|0
1654470600000|2022-06-05 23:10:00|6492.8|6488.8|6493.9|6489.9|6494|6490|6492.8|6488.8|0
1654470900000|2022-06-05 23:15:00|6494|6490|6493.4|6490.4|6494|6490.6|6492.7|6489.7|0
1654471200000|2022-06-05 23:20:00|6493.2|6490.2|6493.6|6490.6|6493.6|6490.6|6492.7|6489.7|0
1654471500000|2022-06-05 23:25:00|6493.5|6490.5|6493.4|6490.4|6493.6|6490.6|6493|6490|0
1654471800000|2022-06-05 23:30:00|6493.6|6490.6|6493|6490|6493.9|6490.9|6493|6490|0
1654472100000|2022-06-05 23:35:00|6493.4|6490.4|6490.6|6487.6|6493.4|6490.4|6488.9|6485.9|0
1654472400000|2022-06-05 23:40:00|6490.8|6487.8|6493.6|6490.6|6493.6|6490.6|6490.4|6487.4|0
1654472700000|2022-06-05 23:45:00|6494.6|6491.6|6497.2|6494.2|6498.7|6495.7|6494.6|6491.6|0
1654473000000|2022-06-05 23:50:00|6497.5|6494.5|6495.3|6492.3|6497.5|6494.5|6494.6|6491.6|0
1654473300000|2022-06-05 23:55:00|6494.9|6491.9|6493.4|6490.4|6495.5|6492.5|6493|6490|0
1654473600000|2022-06-06 00:00:00|6492.7|6489.7|6495.8|6492.8|6497.5|6494.5|6488.2|6485.2|0
1654473900000|2022-06-06 00:05:00|6495.5|6492.5|6497.7|6494.7|6498.2|6495.2|6494|6491|0
1654474200000|2022-06-06 00:10:00|6497.3|6494.3|6500.1|6497.1|6500.1|6497.1|6497.3|6494.3|0
1654474500000|2022-06-06 00:15:00|6501.5|6498.5|6500.9|6497.9|6503.5|6500.5|6498.4|6495.4|0
1654474800000|2022-06-06 00:20:00|6500.1|6497.1|6503.5|6500.5|6503.5|6500.5|6498.4|6495.4|0
1654475100000|2022-06-06 00:25:00|6502.6|6499.6|6499.3|6496.3|6502.6|6499.6|6498.4|6495.4|0
1654475400000|2022-06-06 00:30:00|6500.1|6497.1|6497.6|6494.6|6500.1|6497.1|6496.7|6493.7|0
1654475700000|2022-06-06 00:35:00|6496.8|6493.8|6493.3|6490.3|6498.4|6495.4|6493.3|6490.3|0
1654476000000|2022-06-06 00:40:00|6491.7|6488.7|6495|6492|6496.7|6493.7|6491.6|6488.6|0
1654476300000|2022-06-06 00:45:00|6495.1|6492.1|6498.5|6495.5|6498.5|6495.5|6493.4|6490.4|0
1654476600000|2022-06-06 00:50:00|6498.6|6495.6|6498.5|6495.5|6498.6|6495.6|6496.8|6493.8|0
1654476900000|2022-06-06 00:55:00|6496.8|6493.8|6498.5|6495.5|6500.2|6497.2|6496.8|6493.8|0
1654477200000|2022-06-06 01:00:00|6496.8|6493.8|6495.1|6492.1|6496.8|6493.8|6493.4|6490.4|0
1654477500000|2022-06-06 01:05:00|6495|6492|6496.8|6493.8|6496.8|6493.8|6493.4|6490.4|0
1654477800000|2022-06-06 01:10:00|6495.1|6492.1|6500.3|6497.3|6500.3|6497.3|6495.1|6492.1|0
1654478100000|2022-06-06 01:15:00|6501.9|6498.9|6501.2|6498.2|6503.7|6500.7|6500.3|6497.3|0
1654478400000|2022-06-06 01:20:00|6500.4|6497.4|6500.4|6497.4|6503.8|6500.8|6500.3|6497.3|0
1654478700000|2022-06-06 01:25:00|6500.3|6497.3|6502|6499|6502.1|6499.1|6500.3|6497.3|0
1654479000000|2022-06-06 01:30:00|6500.3|6497.3|6493.5|6490.5|6500.3|6497.3|6491.8|6488.8|0
1654479300000|2022-06-06 01:35:00|6493.6|6490.6|6495.2|6492.2|6495.2|6492.2|6491.8|6488.8|0
1654479600000|2022-06-06 01:40:00|6495.3|6492.3|6495.2|6492.2|6496.9|6493.9|6493.5|6490.5|0
1654479900000|2022-06-06 01:45:00|6493.5|6490.5|6500.3|6497.3|6500.3|6497.3|6493.5|6490.5|0
1654480200000|2022-06-06 01:50:00|6502|6499|6503.7|6500.7|6505.5|6502.5|6502|6499|0
1654480500000|2022-06-06 01:55:00|6504.5|6501.5|6505.1|6502.1|6505.4|6502.4|6502|6499|0
1654480800000|2022-06-06 02:00:00|6505.2|6502.2|6504.8|6501.8|6508.2|6505.2|6503.1|6500.1|0
1654481100000|2022-06-06 02:05:00|6505.7|6502.7|6506.6|6503.6|6508.2|6505.2|6504.8|6501.8|0
1654481400000|2022-06-06 02:10:00|6506.5|6503.5|6508.2|6505.2|6509.9|6506.9|6506.5|6503.5|0
1654481700000|2022-06-06 02:15:00|6506.5|6503.5|6508.2|6505.2|6508.2|6505.2|6506.5|6503.5|0
1654482000000|2022-06-06 02:20:00|6509.9|6506.9|6506.5|6503.5|6509.9|6506.9|6506.5|6503.5|0
1654482300000|2022-06-06 02:25:00|6504.8|6501.8|6506.5|6503.5|6508.2|6505.2|6504.8|6501.8|0
1654482600000|2022-06-06 02:30:00|6506.6|6503.6|6508.2|6505.2|6509.9|6506.9|6504.8|6501.8|0
1654482900000|2022-06-06 02:35:00|6509.1|6506.1|6511.6|6508.6|6511.6|6508.6|6509.1|6506.1|0
1654483200000|2022-06-06 02:40:00|6510.8|6507.8|6513.2|6510.2|6513.3|6510.3|6509.9|6506.9|0
1654483500000|2022-06-06 02:45:00|6513.3|6510.3|6511.5|6508.5|6513.3|6510.3|6511.5|6508.5|0
1654483800000|2022-06-06 02:50:00|6511.6|6508.6|6513.2|6510.2|6513.3|6510.3|6511.5|6508.5|0
1654484100000|2022-06-06 02:55:00|6511.6|6508.6|6511.6|6508.6|6513.3|6510.3|6511.6|6508.6|0
1654484400000|2022-06-06 03:00:00|6512.4|6509.4|6509.9|6506.9|6512.5|6509.5|6509.9|6506.9|0
1654484700000|2022-06-06 03:05:00|6511.6|6508.6|6513.3|6510.3|6513.3|6510.3|6511.6|6508.6|0
1654485000000|2022-06-06 03:10:00|6513.2|6510.2|6513.3|6510.3|6513.3|6510.3|6511.6|6508.6|0
1654485300000|2022-06-06 03:15:00|6514.9|6511.9|6515|6512|6516.7|6513.7|6513.3|6510.3|0
1654485600000|2022-06-06 03:20:00|6514.2|6511.2|6515|6512|6516.7|6513.7|6514.2|6511.2|0
1654486200000|2022-06-06 03:30:00|6515.9|6512.9|6518.4|6515.4|6518.5|6515.5|6515|6512|0
1654486500000|2022-06-06 03:35:00|6520.1|6517.1|6518.4|6515.4|6520.1|6517.1|6516.7|6513.7|0
1654486800000|2022-06-06 03:40:00|6517.6|6514.6|6518.4|6515.4|6519.2|6516.2|6517.6|6514.6|0
1654487100000|2022-06-06 03:45:00|6519.3|6516.3|6518.4|6515.4|6520.1|6517.1|6518.4|6515.4|0
1654487400000|2022-06-06 03:50:00|6518.5|6515.5|6516.7|6513.7|6518.5|6515.5|6516.7|6513.7|0
1654488000000|2022-06-06 04:00:00|6516.6|6513.6|6514.9|6511.9|6516.6|6513.6|6513.2|6510.2|0
1654488300000|2022-06-06 04:05:00|6516.6|6513.6|6518.3|6515.3|6518.3|6515.3|6516.6|6513.6|0
1654488600000|2022-06-06 04:10:00|6519.1|6516.1|6521.6|6518.6|6521.7|6518.7|6518.3|6515.3|0
1654488900000|2022-06-06 04:15:00|6521.7|6518.7|6523.3|6520.3|6523.3|6520.3|6520|6517|0
1654489200000|2022-06-06 04:20:00|6521.6|6518.6|6522.7|6519.7|6523.6|6520.6|6521.6|6518.6|0
1654489500000|2022-06-06 04:25:00|6523.5|6520.5|6525.1|6522.1|6525.2|6522.2|6523.4|6520.4|0
1654489800000|2022-06-06 04:30:00|6525|6522|6525|6522|6525.1|6522.1|6523.4|6520.4|0
1654490100000|2022-06-06 04:35:00|6524.2|6521.2|6525|6522|6525.1|6522.1|6524.2|6521.2|0
1654490400000|2022-06-06 04:40:00|6523.4|6520.4|6523.2|6520.2|6524|6521|6523.2|6520.2|0
1654490700000|2022-06-06 04:45:00|6523.1|6520.1|6524.8|6521.8|6524.8|6521.8|6523.1|6520.1|0
1654491000000|2022-06-06 04:50:00|6523.1|6520.1|6523.1|6520.1|6524.8|6521.8|6521.4|6518.4|0
1654491300000|2022-06-06 04:55:00|6523|6520|6523.1|6520.1|6523.1|6520.1|6521.4|6518.4|0
1654491600000|2022-06-06 05:00:00|6522.9|6519.9|6523|6520|6523.8|6520.8|6522|6519|0
1654491900000|2022-06-06 05:05:00|6523.8|6520.8|6525.5|6522.5|6525.5|6522.5|6523|6520|0
1654492200000|2022-06-06 05:10:00|6523.8|6520.8|6522.1|6519.1|6525.5|6522.5|6522.1|6519.1|0
1654492500000|2022-06-06 05:15:00|6523.1|6520.1|6519.7|6516.7|6523.1|6520.1|6519.7|6516.7|0
1654492800000|2022-06-06 05:20:00|6518|6515|6519.8|6516.8|6519.8|6516.8|6517.9|6514.9|0
1654493100000|2022-06-06 05:25:00|6519|6516|6519.7|6516.7|6519.8|6516.8|6516.3|6513.3|0
1654493400000|2022-06-06 05:30:00|6519.6|6516.6|6519.7|6516.7|6521.4|6518.4|6518|6515|0
1654493700000|2022-06-06 05:35:00|6521.3|6518.3|6523|6520|6523.1|6520.1|6519.6|6516.6|0
1654494000000|2022-06-06 05:40:00|6523.1|6520.1|6521.4|6518.4|6523.1|6520.1|6521.3|6518.3|0
1654494300000|2022-06-06 05:45:00|6521.3|6518.3|6516.3|6513.3|6521.3|6518.3|6516.3|6513.3|0
1654494600000|2022-06-06 05:50:00|6516.2|6513.2|6516.3|6513.3|6517.1|6514.1|6514.6|6511.6|0
1654494900000|2022-06-06 05:55:00|6517.1|6514.1|6519.7|6516.7|6519.7|6516.7|6516.3|6513.3|0
1654495200000|2022-06-06 06:00:00|6519.6|6516.6|6525.1|6523.1|6526.1|6524.1|6513.6|6511.6|295
1654495500000|2022-06-06 06:05:00|6524.8|6522.8|6519.6|6517.6|6525.6|6523.6|6515.3|6513.3|75
1654495800000|2022-06-06 06:10:00|6519.8|6517.8|6519.6|6517.6|6520.6|6518.6|6518.1|6516.1|19
1654496100000|2022-06-06 06:15:00|6519.8|6517.8|6520.6|6518.6|6521.6|6519.6|6515.3|6513.3|91
1654496400000|2022-06-06 06:20:00|6520.3|6518.3|6523.1|6521.1|6523.1|6521.1|6520.1|6518.1|62
1654496700000|2022-06-06 06:25:00|6523.3|6521.3|6524.1|6522.1|6525.1|6523.1|6522.6|6520.6|50
1654497000000|2022-06-06 06:30:00|6524.3|6522.3|6528.8|6526.8|6534.8|6532.8|6523.6|6521.6|137
1654497300000|2022-06-06 06:35:00|6528.6|6526.6|6530.3|6528.3|6530.3|6528.3|6525.6|6523.6|79
1654497600000|2022-06-06 06:40:00|6530.1|6528.1|6529.8|6527.8|6532.6|6530.6|6529.3|6527.3|86
1654497900000|2022-06-06 06:45:00|6530.1|6528.1|6529.8|6527.8|6533.3|6531.3|6527.8|6525.8|18
1654498200000|2022-06-06 06:50:00|6530.1|6528.1|6530.6|6528.6|6532.6|6530.6|6527.8|6525.8|22
1654498500000|2022-06-06 06:55:00|6530.8|6528.8|6537.1|6535.1|6537.1|6535.1|6530.8|6528.8|145
1654498800000|2022-06-06 07:00:00|6536.6|6535.6|6553.1|6552.1|6553.6|6552.6|6534.6|6533.6|1201
1654499100000|2022-06-06 07:05:00|6553.3|6552.3|6553.1|6552.1|6553.8|6552.8|6546.6|6545.6|677
1654499400000|2022-06-06 07:10:00|6552.6|6551.6|6552.3|6551.3|6554.6|6553.6|6547.1|6546.1|445
1654499700000|2022-06-06 07:15:00|6552.6|6551.6|6547.6|6546.6|6553.1|6552.1|6544.3|6543.3|543
1654500000000|2022-06-06 07:20:00|6547.8|6546.8|6555.1|6554.1|6558.1|6557.1|6543.3|6542.3|523
1654500300000|2022-06-06 07:25:00|6554.8|6553.8|6547.3|6546.3|6555.8|6554.8|6545.8|6544.8|344
1654500600000|2022-06-06 07:30:00|6547.6|6546.6|6541.8|6540.8|6548.1|6547.1|6538.1|6537.1|470
1654500900000|2022-06-06 07:35:00|6542.1|6541.1|6544.8|6543.8|6544.8|6543.8|6540.3|6539.3|355
1654501200000|2022-06-06 07:40:00|6545.4|6544.4|6546.4|6545.4|6549.9|6548.9|6545.4|6544.4|317
1654501500000|2022-06-06 07:45:00|6546.7|6545.7|6550.4|6549.4|6550.9|6549.9|6545.4|6544.4|300
1654501800000|2022-06-06 07:50:00|6550.2|6549.2|6552.4|6551.4|6558.2|6557.2|6548.9|6547.9|576
1654502100000|2022-06-06 07:55:00|6552.9|6551.9|6556.4|6555.4|6556.7|6555.7|6550.9|6549.9|336
1654502400000|2022-06-06 08:00:00|6557.4|6556.4|6561.9|6560.9|6564.4|6563.4|6557.4|6556.4|426
1654502700000|2022-06-06 08:05:00|6562.2|6561.2|6558.7|6557.7|6565.2|6564.2|6554.7|6553.7|363
1654503000000|2022-06-06 08:10:00|6557.9|6556.9|6560.4|6559.4|6563.4|6562.4|6557.7|6556.7|207
1654503300000|2022-06-06 08:15:00|6560.7|6559.7|6553.9|6552.9|6562.7|6561.7|6553.4|6552.4|243
1654503600000|2022-06-06 08:20:00|6553.7|6552.7|6557.4|6556.4|6558.2|6557.2|6553.4|6552.4|215
1654503900000|2022-06-06 08:25:00|6557.2|6556.2|6562.4|6561.4|6562.4|6561.4|6557.2|6556.2|227
1654504200000|2022-06-06 08:30:00|6562.7|6561.7|6560.4|6559.4|6564.7|6563.7|6559.2|6558.2|206
1654504500000|2022-06-06 08:35:00|6560.7|6559.7|6563.9|6562.9|6563.9|6562.9|6559.4|6558.4|198
1654504800000|2022-06-06 08:40:00|6564.2|6563.2|6563.7|6562.7|6570.2|6569.2|6563.4|6562.4|321
1654505100000|2022-06-06 08:45:00|6563.9|6562.9|6561.9|6560.9|6564.7|6563.7|6559.2|6558.2|184
1654505400000|2022-06-06 08:50:00|6562.2|6561.2|6566.9|6565.9|6566.9|6565.9|6559.7|6558.7|178
1654505700000|2022-06-06 08:55:00|6566.7|6565.7|6564.2|6563.2|6566.7|6565.7|6562.9|6561.9|3180
1654506000000|2022-06-06 09:00:00|6564.4|6563.4|6563.4|6562.4|6564.9|6563.9|6561.4|6560.4|151
1654506300000|2022-06-06 09:05:00|6563.7|6562.7|6562.2|6561.2|6564.9|6563.9|6560.9|6559.9|127
1654506600000|2022-06-06 09:10:00|6562.4|6561.4|6561.9|6560.9|6563.4|6562.4|6560.7|6559.7|159
1654506900000|2022-06-06 09:15:00|6562.2|6561.2|6560.2|6559.2|6562.4|6561.4|6558.4|6557.4|202
1654507200000|2022-06-06 09:20:00|6559.9|6558.9|6562.4|6561.4|6562.9|6561.9|6557.9|6556.9|200
1654507500000|2022-06-06 09:25:00|6562.7|6561.7|6561.4|6560.4|6562.9|6561.9|6558.2|6557.2|288
1654507800000|2022-06-06 09:30:00|6561.7|6560.7|6562.7|6561.7|6562.9|6561.9|6558.7|6557.7|195
1654508100000|2022-06-06 09:35:00|6562.9|6561.9|6556.9|6555.9|6563.2|6562.2|6556.9|6555.9|309
1654508400000|2022-06-06 09:40:00|6557.2|6556.2|6556.9|6555.9|6558.9|6557.9|6553.9|6552.9|281
1654508700000|2022-06-06 09:45:00|6557.2|6556.2|6562.2|6561.2|6562.9|6561.9|6556.2|6555.2|159
1654509000000|2022-06-06 09:50:00|6561.9|6560.9|6558.4|6557.4|6561.9|6560.9|6557.7|6556.7|102
1654509300000|2022-06-06 09:55:00|6558.7|6557.7|6561.4|6560.4|6561.7|6560.7|6556.4|6555.4|127
1654509600000|2022-06-06 10:00:00|6561.7|6560.7|6562.9|6561.9|6564.4|6563.4|6559.9|6558.9|149
1654509900000|2022-06-06 10:05:00|6563.2|6562.2|6562.9|6561.9|6565.2|6564.2|6560.9|6559.9|148
1654510200000|2022-06-06 10:10:00|6563.2|6562.2|6560.4|6559.4|6564.9|6563.9|6559.9|6558.9|118
1654510500000|2022-06-06 10:15:00|6560.7|6559.7|6561.9|6560.9|6562.9|6561.9|6559.2|6558.2|155
1654510800000|2022-06-06 10:20:00|6561.7|6560.7|6559.9|6558.9|6561.9|6560.9|6559.4|6558.4|133
1654511100000|2022-06-06 10:25:00|6559.7|6558.7|6559.9|6558.9|6562.2|6561.2|6558.9|6557.9|153
1654511400000|2022-06-06 10:30:00|6560.2|6559.2|6560.2|6559.2|6560.4|6559.4|6558.4|6557.4|196
1654511700000|2022-06-06 10:35:00|6560.4|6559.4|6558.7|6557.7|6561.9|6560.9|6557.9|6556.9|109
1654512000000|2022-06-06 10:40:00|6558.9|6557.9|6556.9|6555.9|6559.7|6558.7|6555.7|6554.7|110
1654512300000|2022-06-06 10:45:00|6556.7|6555.7|6554.9|6553.9|6557.4|6556.4|6553.9|6552.9|106
1654512600000|2022-06-06 10:50:00|6554.7|6553.7|6555.7|6554.7|6556.4|6555.4|6552.4|6551.4|97
1654512900000|2022-06-06 10:55:00|6555.9|6554.9|6554.4|6553.4|6557.4|6556.4|6554.2|6553.2|91
1654513200000|2022-06-06 11:00:00|6554.2|6553.2|6555.9|6554.9|6556.4|6555.4|6552.9|6551.9|99
1654513500000|2022-06-06 11:05:00|6555.7|6554.7|6555.4|6554.4|6557.7|6556.7|6555.4|6554.4|107
1654513800000|2022-06-06 11:10:00|6555.7|6554.7|6554.4|6553.4|6555.9|6554.9|6553.2|6552.2|61
1654514100000|2022-06-06 11:15:00|6554.7|6553.7|6555.4|6554.4|6556.7|6555.7|6551.4|6550.4|99
1654514400000|2022-06-06 11:20:00|6555.7|6554.7|6558.9|6557.9|6558.9|6557.9|6555.7|6554.7|69
1654514700000|2022-06-06 11:25:00|6558.4|6557.4|6556.9|6555.9|6558.7|6557.7|6556.4|6555.4|66
1654515000000|2022-06-06 11:30:00|6556.7|6555.7|6556.9|6555.9|6557.9|6556.9|6555.7|6554.7|44
1654515300000|2022-06-06 11:35:00|6557.2|6556.2|6557.4|6556.4|6559.7|6558.7|6556.9|6555.9|84
1654515600000|2022-06-06 11:40:00|6556.7|6555.7|6555|6554|6556.7|6555.7|6554.7|6553.7|65
1654515900000|2022-06-06 11:45:00|6555.2|6554.2|6554.2|6553.2|6556.5|6555.5|6553|6552|134
1654516200000|2022-06-06 11:50:00|6554.5|6553.5|6557.7|6556.7|6557.7|6556.7|6553.5|6552.5|127
1654516500000|2022-06-06 11:55:00|6557.5|6556.5|6562.5|6561.5|6562.7|6561.7|6556.7|6555.7|132
1654516800000|2022-06-06 12:00:00|6563|6562|6559.2|6558.2|6563.5|6562.5|6559|6558|377
1654517100000|2022-06-06 12:05:00|6559.5|6558.5|6559.7|6558.7|6560.5|6559.5|6557.2|6556.2|378
1654517400000|2022-06-06 12:10:00|6560|6559|6565.2|6564.2|6565.5|6564.5|6560|6559|294
1654517700000|2022-06-06 12:15:00|6565.5|6564.5|6565.7|6564.7|6567.2|6566.2|6565|6564|227
1654518000000|2022-06-06 12:20:00|6566|6565|6565.7|6564.7|6566.7|6565.7|6562.2|6561.2|238
1654518300000|2022-06-06 12:25:00|6565.5|6564.5|6570.2|6569.2|6572|6571|6565|6564|289
1654518600000|2022-06-06 12:30:00|6570.5|6569.5|6571.2|6570.2|6572.2|6571.2|6568.5|6567.5|149
1654518900000|2022-06-06 12:35:00|6571|6570|6574.2|6573.2|6574.5|6573.5|6570.7|6569.7|126
1654519200000|2022-06-06 12:40:00|6574.5|6573.5|6574.2|6573.2|6575.2|6574.2|6571.7|6570.7|178
1654519500000|2022-06-06 12:45:00|6574.5|6573.5|6576.7|6575.7|6580|6579|6574.2|6573.2|300
1654519800000|2022-06-06 12:50:00|6577|6576|6574.2|6573.2|6578.2|6577.2|6573.5|6572.5|192
1654520100000|2022-06-06 12:55:00|6574.5|6573.5|6574.2|6573.2|6576.2|6575.2|6573|6572|358
1654520400000|2022-06-06 13:00:00|6574.5|6573.5|6571.5|6570.5|6574.5|6573.5|6570.5|6569.5|230
1654520700000|2022-06-06 13:05:00|6571.7|6570.7|6571.7|6570.7|6573.2|6572.2|6571.2|6570.2|190
1654521000000|2022-06-06 13:10:00|6572|6571|6575.2|6574.2|6575.7|6574.7|6571.5|6570.5|148
1654521300000|2022-06-06 13:15:00|6575|6574|6573.2|6572.2|6575.7|6574.7|6572.5|6571.5|154
1654521600000|2022-06-06 13:20:00|6573.5|6572.5|6575.7|6574.7|6575.7|6574.7|6572.2|6571.2|242
1654521900000|2022-06-06 13:25:00|6575.5|6574.5|6576.2|6575.2|6577.2|6576.2|6573.2|6572.2|159
1654522200000|2022-06-06 13:30:00|6576.5|6575.5|6578|6577|6581|6580|6573.2|6572.2|554
1654522500000|2022-06-06 13:35:00|6578.2|6577.2|6574.7|6573.7|6578.7|6577.7|6570.7|6569.7|457
1654522800000|2022-06-06 13:40:00|6574.5|6573.5|6578.7|6577.7|6585|6584|6574|6573|381
1654523100000|2022-06-06 13:45:00|6578.5|6577.5|6575.5|6574.5|6580.2|6579.2|6572|6571|461
1654523400000|2022-06-06 13:50:00|6575.2|6574.2|6579.2|6578.2|6580|6579|6571.2|6570.2|239
1654523700000|2022-06-06 13:55:00|6579.5|6578.5|6585.2|6584.2|6585.2|6584.2|6578|6577|333
1654524000000|2022-06-06 14:00:00|6585.7|6584.7|6589.7|6588.7|6593.2|6592.2|6583.5|6582.5|638
1654524300000|2022-06-06 14:05:00|6590|6589|6589.2|6588.2|6594.2|6593.2|6588.7|6587.7|379
1654524600000|2022-06-06 14:10:00|6589.1|6588.1|6585.6|6584.6|6590.1|6589.1|6584.4|6583.4|453
1654524900000|2022-06-06 14:15:00|6585.9|6584.9|6580.6|6579.6|6586.4|6585.4|6578.6|6577.6|479
1654525200000|2022-06-06 14:20:00|6580.4|6579.4|6577.9|6576.9|6583.4|6582.4|6577.4|6576.4|295
1654525500000|2022-06-06 14:25:00|6577.6|6576.6|6586.1|6585.1|6587.6|6586.6|6576.9|6575.9|399
1654525800000|2022-06-06 14:30:00|6585.9|6584.9|6588.9|6587.9|6591.6|6590.6|6585.6|6584.6|425
1654526100000|2022-06-06 14:35:00|6589.1|6588.1|6585.1|6584.1|6590.4|6589.4|6582.6|6581.6|459
1654526400000|2022-06-06 14:40:00|6585.4|6584.4|6584.1|6583.1|6586.4|6585.4|6580.9|6579.9|468
1654526700000|2022-06-06 14:45:00|6584.4|6583.4|6587.1|6586.1|6588.6|6587.6|6582.1|6581.1|10603
1654527000000|2022-06-06 14:50:00|6587.4|6586.4|6585.4|6584.4|6588.9|6587.9|6584.1|6583.1|333
1654527300000|2022-06-06 14:55:00|6585.9|6584.9|6586.4|6585.4|6588.6|6587.6|6585.6|6584.6|458
1654527600000|2022-06-06 15:00:00|6586.9|6585.9|6585.1|6584.1|6588.9|6587.9|6585.1|6584.1|382
1654527900000|2022-06-06 15:05:00|6584.9|6583.9|6579.6|6578.6|6586.4|6585.4|6579.4|6578.4|416
1654528200000|2022-06-06 15:10:00|6579.4|6578.4|6571.6|6570.6|6579.9|6578.9|6568.4|6567.4|489
1654528500000|2022-06-06 15:15:00|6571.4|6570.4|6559.9|6558.9|6571.9|6570.9|6559.9|6558.9|731
1654528800000|2022-06-06 15:20:00|6560.1|6559.1|6561.4|6560.4|6562.9|6561.9|6557.4|6556.4|656
1654529100000|2022-06-06 15:25:00|6561.1|6560.1|6563.4|6562.4|6564.9|6563.9|6558.9|6557.9|656
1654529400000|2022-06-06 15:30:00|6559.4|6557.4|6556.4|6554.4|6567.4|6565.4|6554.4|6552.4|4735
1654529700000|2022-06-06 15:35:00|6555.6|6553.6|6550.6|6548.6|6556.4|6554.4|6549.1|6547.1|4421
1654530000000|2022-06-06 15:40:00|6550.9|6548.9|6555.9|6553.9|6556.6|6554.6|6548.9|6546.9|272
1654530300000|2022-06-06 15:45:00|6556.1|6554.1|6552.4|6550.4|6561.6|6559.6|6552.4|6550.4|8393
1654530600000|2022-06-06 15:50:00|6552.1|6550.1|6554.1|6552.1|6556.6|6554.6|6551.6|6549.6|108
1654530900000|2022-06-06 15:55:00|6554.4|6552.4|6553.4|6551.4|6555.9|6553.9|6552.6|6550.6|106
1654531200000|2022-06-06 16:00:00|6553.1|6551.1|6540.9|6538.9|6553.6|6551.6|6537.9|6535.9|538
1654531500000|2022-06-06 16:05:00|6540.4|6538.4|6536.6|6534.6|6542.6|6540.6|6536.6|6534.6|149
1654531800000|2022-06-06 16:10:00|6536.1|6534.1|6533.4|6531.4|6536.1|6534.1|6531.9|6529.9|209
1654532100000|2022-06-06 16:15:00|6533.6|6531.6|6534.1|6532.1|6535.4|6533.4|6529.9|6527.9|198
1654532400000|2022-06-06 16:20:00|6533.9|6531.9|6533.1|6531.1|6536.4|6534.4|6533.1|6531.1|182
1654532700000|2022-06-06 16:25:00|6533.4|6531.4|6528.4|6526.4|6533.4|6531.4|6527.4|6525.4|98
1654533000000|2022-06-06 16:30:00|6528.1|6526.1|6533.1|6531.1|6533.9|6531.9|6525.9|6523.9|126
1654533300000|2022-06-06 16:35:00|6533.4|6531.4|6537.6|6535.6|6537.6|6535.6|6532.1|6530.1|88
1654533600000|2022-06-06 16:40:00|6537.4|6535.4|6539.1|6537.1|6540.1|6538.1|6536.1|6534.1|69
1654533900000|2022-06-06 16:45:00|6539.4|6537.4|6539.9|6537.9|6541.4|6539.4|6537.9|6535.9|77
1654534200000|2022-06-06 16:50:00|6539.6|6537.6|6539.6|6537.6|6540.6|6538.6|6535.9|6533.9|100
1654534500000|2022-06-06 16:55:00|6539.4|6537.4|6543.9|6541.9|6544.9|6542.9|6538.9|6536.9|99
1654534800000|2022-06-06 17:00:00|6543.4|6541.4|6539.9|6537.9|6544.1|6542.1|6539.6|6537.6|28
1654535100000|2022-06-06 17:05:00|6540.1|6538.1|6543.9|6541.9|6544.9|6542.9|6539.9|6537.9|18
1654535400000|2022-06-06 17:10:00|6543.6|6541.6|6539.4|6537.4|6543.9|6541.9|6537.1|6535.1|38
1654535700000|2022-06-06 17:15:00|6539.1|6537.1|6536.9|6534.9|6540.4|6538.4|6534.6|6532.6|34
1654536000000|2022-06-06 17:20:00|6536.6|6534.6|6536.1|6534.1|6538.1|6536.1|6534.1|6532.1|26
1654536300000|2022-06-06 17:25:00|6535.9|6533.9|6537.9|6535.9|6537.9|6535.9|6534.9|6532.9|8
1654536600000|2022-06-06 17:30:00|6537.6|6535.6|6538.6|6536.6|6541.6|6539.6|6536.4|6534.4|155
1654536900000|2022-06-06 17:35:00|6538.4|6536.4|6544.1|6542.1|6546.9|6544.9|6537.1|6535.1|128
1654537200000|2022-06-06 17:40:00|6544.4|6542.4|6548.4|6546.4|6548.9|6546.9|6543.6|6541.6|139
1654537500000|2022-06-06 17:45:00|6548.6|6546.6|6545.6|6543.6|6549.6|6547.6|6541.4|6539.4|222
1654537800000|2022-06-06 17:50:00|6545.9|6543.9|6547.9|6545.9|6548.4|6546.4|6545.1|6543.1|196
1654538100000|2022-06-06 17:55:00|6548.1|6546.1|6551.1|6549.1|6551.9|6549.9|6548.1|6546.1|183
1654538400000|2022-06-06 18:00:00|6551.6|6549.6|6550.4|6548.4|6552.4|6550.4|6547.9|6545.9|97
1654538700000|2022-06-06 18:05:00|6550.1|6548.1|6546.9|6544.9|6551.6|6549.6|6543.6|6541.6|97
1654539000000|2022-06-06 18:10:00|6546.6|6544.6|6545.4|6543.4|6548.1|6546.1|6544.4|6542.4|28
1654539300000|2022-06-06 18:15:00|6545.1|6543.1|6544.6|6542.6|6546.6|6544.6|6541.4|6539.4|67
1654539600000|2022-06-06 18:20:00|6544.4|6542.4|6536.1|6534.1|6544.4|6542.4|6534.6|6532.6|84
1654539900000|2022-06-06 18:25:00|6535.9|6533.9|6531.9|6529.9|6536.6|6534.6|6529.9|6527.9|74
1654540200000|2022-06-06 18:30:00|6531.6|6529.6|6532.9|6530.9|6533.6|6531.6|6528.6|6526.6|16
1654540500000|2022-06-06 18:35:00|6533.1|6531.1|6530.9|6528.9|6534.9|6532.9|6529.9|6527.9|57
1654540800000|2022-06-06 18:40:00|6531.1|6529.1|6535.9|6533.9|6536.1|6534.1|6530.6|6528.6|31
1654541100000|2022-06-06 18:45:00|6535.6|6533.6|6534.9|6532.9|6538.9|6536.9|6534.6|6532.6|21
1654541400000|2022-06-06 18:50:00|6534.6|6532.6|6534.4|6532.4|6535.4|6533.4|6526.1|6524.1|122
1654541700000|2022-06-06 18:55:00|6534.1|6532.1|6533.1|6531.1|6536.9|6534.9|6532.1|6530.1|71
1654542000000|2022-06-06 19:00:00|6532.6|6530.6|6532.9|6530.9|6535.4|6533.4|6528.9|6526.9|113
1654542300000|2022-06-06 19:05:00|6532.6|6530.6|6530.9|6528.9|6532.6|6530.6|6528.1|6526.1|102
1654542600000|2022-06-06 19:10:00|6530.6|6528.6|6530.9|6528.9|6532.9|6530.9|6527.9|6525.9|75
1654542900000|2022-06-06 19:15:00|6530.6|6528.6|6528.1|6526.1|6534.4|6532.4|6528.1|6526.1|43
1654543200000|2022-06-06 19:20:00|6527.9|6525.9|6530.4|6528.4|6532.6|6530.6|6524.6|6522.6|47
1654543500000|2022-06-06 19:25:00|6530.6|6528.6|6530.9|6528.9|6532.4|6530.4|6528.9|6526.9|21
1654543800000|2022-06-06 19:30:00|6530.6|6528.6|6532.4|6530.4|6535.4|6533.4|6529.6|6527.6|42
1654544100000|2022-06-06 19:35:00|6532.6|6530.6|6530.9|6528.9|6533.4|6531.4|6526.6|6524.6|69
1654544400000|2022-06-06 19:40:00|6530.6|6528.6|6540.6|6538.6|6540.6|6538.6|6529.1|6527.1|89
1654544700000|2022-06-06 19:45:00|6540.9|6538.9|6535.6|6533.6|6541.9|6539.9|6533.4|6531.4|55
1654545000000|2022-06-06 19:50:00|6535.9|6533.9|6544.6|6542.6|6545.1|6543.1|6535.9|6533.9|143
1654545300000|2022-06-06 19:55:00|6544.9|6542.9|6537.1|6535.1|6546.6|6544.6|6535.6|6533.6|217
1654545600000|2022-06-06 20:00:00|6538.3|6534.3|6534.3|6530.3|6538.3|6534.3|6533.1|6529.1|0
1654545900000|2022-06-06 20:05:00|6534.5|6530.5|6534.2|6530.2|6536.4|6532.4|6533.1|6529.1|0
1654546200000|2022-06-06 20:10:00|6533.8|6529.8|6533.6|6529.6|6536.5|6532.5|6533.1|6529.1|0
1654546500000|2022-06-06 20:15:00|6533.3|6529.3|6536.2|6532.2|6537.1|6533.1|6533.3|6529.3|0
1654546800000|2022-06-06 20:20:00|6535.9|6531.9|6536.4|6532.4|6537.2|6533.2|6535.9|6531.9|0
1654547100000|2022-06-06 20:25:00|6536.5|6532.5|6535|6531|6536.9|6532.9|6534.7|6530.7|0
1654547400000|2022-06-06 20:30:00|6535.2|6531.2|6537.8|6533.8|6538.1|6534.1|6535|6531|0
1654547700000|2022-06-06 20:35:00|6538.1|6534.1|6539.5|6535.5|6539.9|6535.9|6536.9|6532.9|0
1654548000000|2022-06-06 20:40:00|6539.7|6535.7|6539.2|6535.2|6539.7|6535.7|6538.5|6534.5|0
1654548300000|2022-06-06 20:45:00|6539.1|6535.1|6538.8|6534.8|6539.3|6535.3|6538.5|6534.5|0
1654548600000|2022-06-06 20:50:00|6538.5|6534.5|6540.7|6536.7|6541.1|6537.1|6538.5|6534.5|0
1654548900000|2022-06-06 20:55:00|6540.9|6536.9|6538.8|6534.8|6541.4|6537.4|6538.6|6534.6|0
1654549200000|2022-06-06 21:00:00|6539|6535|6539.3|6535.3|6539.3|6535.3|6538.8|6534.8|0
1654549500000|2022-06-06 21:05:00|6539.5|6535.5|6539.5|6535.5|6540|6536|6539.3|6535.3|0
1654549800000|2022-06-06 21:10:00|6540|6536|6539.3|6535.3|6540|6536|6537.9|6533.9|0
1654550100000|2022-06-06 21:15:00|6539.7|6535.7|6539.1|6535.1|6539.8|6535.8|6539.1|6535.1|0
1654550400000|2022-06-06 21:20:00|6539.5|6535.5|6538.9|6534.9|6539.5|6535.5|6538.6|6534.6|0
1654550700000|2022-06-06 21:25:00|6538.8|6534.8|6539.3|6535.3|6539.3|6535.3|6538.8|6534.8|0
1654551000000|2022-06-06 21:30:00|6539|6535|6537.9|6533.9|6539|6535|6537.9|6533.9|0
1654551300000|2022-06-06 21:35:00|6537.6|6533.6|6538.1|6534.1|6538.6|6534.6|6537.4|6533.4|0
1654551600000|2022-06-06 21:40:00|6538.3|6534.3|6538.6|6534.6|6538.6|6534.6|6538.3|6534.3|0
1654551900000|2022-06-06 21:45:00|6539|6535|6539.3|6535.3|6539.5|6535.5|6539|6535|0
1654552200000|2022-06-06 21:50:00|6539|6535|6539.3|6535.3|6539.3|6535.3|6539|6535|0
1654552500000|2022-06-06 21:55:00|6539.4|6535.4|6540|6536|6540|6536|6539.4|6535.4|0
1654552800000|2022-06-06 22:00:00|6539.7|6535.7|6540.2|6536.2|6542.4|6538.4|6538.5|6534.5|0
1654553100000|2022-06-06 22:05:00|6540.4|6536.4|6538.1|6534.1|6541.4|6537.4|6538.1|6534.1|0
1654553400000|2022-06-06 22:10:00|6538.5|6534.5|6539.7|6535.7|6540.3|6536.3|6537.9|6533.9|0
1654553700000|2022-06-06 22:15:00|6539.5|6535.5|6537.8|6533.8|6540|6536|6536.8|6532.8|0
1654554000000|2022-06-06 22:20:00|6537.6|6533.6|6535|6531|6537.8|6533.8|6534.7|6530.7|0
1654554300000|2022-06-06 22:25:00|6534.9|6530.9|6535.6|6531.6|6536.4|6532.4|6534.5|6530.5|0
1654554600000|2022-06-06 22:30:00|6535.7|6531.7|6533.8|6529.8|6536.1|6532.1|6533.3|6529.3|0
1654554900000|2022-06-06 22:35:00|6534|6530|6532.6|6528.6|6535.6|6531.6|6531.1|6527.1|0
1654555200000|2022-06-06 22:40:00|6533|6529|6533.2|6529.2|6534.4|6530.4|6532|6528|0
1654555500000|2022-06-06 22:45:00|6533|6529|6534|6530|6535.6|6531.6|6533|6529|0
1654555800000|2022-06-06 22:50:00|6534.2|6530.2|6534|6530|6535.9|6531.9|6533.7|6529.7|0
1654556100000|2022-06-06 22:55:00|6535.7|6531.7|6533.7|6529.7|6535.7|6531.7|6532.3|6528.3|0
1654556400000|2022-06-06 23:00:00|6533.9|6529.9|6534.6|6530.6|6534.6|6530.6|6532.7|6528.7|0
1654556700000|2022-06-06 23:05:00|6534.4|6530.4|6536.5|6532.5|6536.7|6532.7|6534.2|6530.2|0
1654557000000|2022-06-06 23:10:00|6536.3|6532.3|6537.2|6533.2|6537.5|6533.5|6536|6532|0
1654557300000|2022-06-06 23:15:00|6537.5|6533.5|6536.7|6533.7|6537.5|6534|6536.3|6533.3|0
1654557600000|2022-06-06 23:20:00|6537|6534|6535.9|6532.9|6537|6534|6535.9|6532.9|0
1654557900000|2022-06-06 23:25:00|6536|6533|6536.5|6533.5|6537.1|6534.1|6535.9|6532.9|0
1654558200000|2022-06-06 23:30:00|6536.4|6533.4|6536.4|6533.4|6537.1|6534.1|6536.4|6533.4|0
1654558500000|2022-06-06 23:35:00|6536.6|6533.6|6535.9|6532.9|6537.1|6534.1|6535.5|6532.5|0
1654558800000|2022-06-06 23:40:00|6536|6533|6536.7|6533.7|6536.7|6533.7|6535|6532|0
1654559100000|2022-06-06 23:45:00|6536.9|6533.9|6541.2|6538.2|6541.2|6538.2|6536.7|6533.7|0
1654559400000|2022-06-06 23:50:00|6541.6|6538.6|6541.6|6538.6|6543.1|6540.1|6540.3|6537.3|0
1654559700000|2022-06-06 23:55:00|6541.4|6538.4|6539.7|6536.7|6542.8|6539.8|6539.7|6536.7|0
1654560000000|2022-06-07 00:00:00|6539.9|6536.9|6530.7|6527.7|6540.4|6537.4|6530.4|6527.4|0
1654560300000|2022-06-07 00:05:00|6530.6|6527.6|6528.1|6525.1|6530.9|6527.9|6527.8|6524.8|0
1654560600000|2022-06-07 00:10:00|6528.3|6525.3|6526.9|6523.9|6528.5|6525.5|6525.9|6522.9|0
1654560900000|2022-06-07 00:15:00|6526.8|6523.8|6527.3|6524.3|6531.5|6528.5|6524.7|6521.7|0
1654561200000|2022-06-07 00:20:00|6526.5|6523.5|6522.2|6519.2|6527.3|6524.3|6520.5|6517.5|0
1654561500000|2022-06-07 00:25:00|6523.9|6520.9|6522.2|6519.2|6523.9|6520.9|6520.5|6517.5|0
1654561800000|2022-06-07 00:30:00|6521.4|6518.4|6515.5|6512.5|6521.4|6518.4|6513.8|6510.8|0
1654562100000|2022-06-07 00:35:00|6515.6|6512.6|6520.7|6517.7|6520.7|6517.7|6515.6|6512.6|0
1654562400000|2022-06-07 00:40:00|6522.3|6519.3|6524|6521|6524|6521|6520.6|6517.6|0
1654562700000|2022-06-07 00:45:00|6523.2|6520.2|6524|6521|6524|6521|6520.6|6517.6|0
1654563000000|2022-06-07 00:50:00|6524.9|6521.9|6521.5|6518.5|6524.9|6521.9|6518.9|6515.9|0
1654563300000|2022-06-07 00:55:00|6522.3|6519.3|6522.3|6519.3|6524|6521|6520.6|6517.6|0
1654563600000|2022-06-07 01:00:00|6522.4|6519.4|6525.8|6522.8|6525.8|6522.8|6522.4|6519.4|0
1654563900000|2022-06-07 01:05:00|6524.9|6521.9|6525.9|6522.9|6527.6|6524.6|6524.9|6521.9|0
1654564200000|2022-06-07 01:10:00|6525|6522|6522.5|6519.5|6525|6522|6521.7|6518.7|0
1654564500000|2022-06-07 01:15:00|6522.6|6519.6|6525.9|6522.9|6526.8|6523.8|6521.7|6518.7|0
1654564800000|2022-06-07 01:20:00|6524.3|6521.3|6521|6518|6524.3|6521.3|6520.9|6517.9|0
1654565100000|2022-06-07 01:25:00|6520.9|6517.9|6501.9|6498.9|6520.9|6517.9|6498.3|6495.3|0
1654565400000|2022-06-07 01:30:00|6503.6|6500.6|6507|6504|6508.7|6505.7|6500.2|6497.2|0
1654565700000|2022-06-07 01:35:00|6507.8|6504.8|6510.4|6507.4|6512.1|6509.1|6506.9|6503.9|0
1654566000000|2022-06-07 01:40:00|6510.3|6507.3|6514|6511|6515.6|6512.6|6509.5|6506.5|0
1654566300000|2022-06-07 01:45:00|6513.9|6510.9|6516.5|6513.5|6517.4|6514.4|6513.9|6510.9|0
1654566600000|2022-06-07 01:50:00|6517.3|6514.3|6512.3|6509.3|6517.3|6514.3|6512.3|6509.3|0
1654566900000|2022-06-07 01:55:00|6510.7|6507.7|6510.7|6507.7|6511.5|6508.5|6507.3|6504.3|0
1654567200000|2022-06-07 02:00:00|6510.6|6507.6|6510.6|6507.6|6512.4|6509.4|6508.9|6505.9|0
1654567500000|2022-06-07 02:05:00|6511.5|6508.5|6506.3|6503.3|6511.5|6508.5|6506.3|6503.3|0
1654567800000|2022-06-07 02:10:00|6507.1|6504.1|6505.4|6502.4|6507.2|6504.2|6503.8|6500.8|0
1654568100000|2022-06-07 02:15:00|6505.5|6502.5|6505.5|6502.5|6507.3|6504.3|6505.4|6502.4|0
1654568400000|2022-06-07 02:20:00|6507.2|6504.2|6510.6|6507.6|6510.7|6507.7|6507.2|6504.2|0
1654568700000|2022-06-07 02:25:00|6510.7|6507.7|6509|6506|6510.7|6507.7|6508.9|6505.9|0
1654569000000|2022-06-07 02:30:00|6508.9|6505.9|6507.3|6504.3|6509.8|6506.8|6507.3|6504.3|0
1654569300000|2022-06-07 02:35:00|6509|6506|6507.2|6504.2|6509|6506|6505.6|6502.6|0
1654569600000|2022-06-07 02:40:00|6506.4|6503.4|6505.7|6502.7|6507.4|6504.4|6505.5|6502.5|0
1654569900000|2022-06-07 02:45:00|6504|6501|6505.7|6502.7|6506.5|6503.5|6503.9|6500.9|0
1654570200000|2022-06-07 02:50:00|6505.6|6502.6|6507.3|6504.3|6507.4|6504.4|6505.6|6502.6|0
1654570500000|2022-06-07 02:55:00|6507.2|6504.2|6507.3|6504.3|6507.3|6504.3|6504.7|6501.7|0
1654570800000|2022-06-07 03:00:00|6508.1|6505.1|6507.3|6504.3|6508.1|6505.1|6507.3|6504.3|0
1654571100000|2022-06-07 03:05:00|6508.9|6505.9|6507.2|6504.2|6509|6506|6507.2|6504.2|0
1654571400000|2022-06-07 03:10:00|6505.6|6502.6|6510.7|6507.7|6510.7|6507.7|6505.6|6502.6|0
1654571700000|2022-06-07 03:15:00|6512.3|6509.3|6514.2|6511.2|6515.9|6512.9|6512.3|6509.3|0
1654572000000|2022-06-07 03:20:00|6514.1|6511.1|6515.9|6512.9|6515.9|6512.9|6512.5|6509.5|0
1654572300000|2022-06-07 03:25:00|6515|6512|6514.2|6511.2|6517.6|6514.6|6514.2|6511.2|0
1654572600000|2022-06-07 03:30:00|6512.5|6509.5|6512.5|6509.5|6514.2|6511.2|6512.5|6509.5|0
1654572900000|2022-06-07 03:35:00|6511.7|6508.7|6514.2|6511.2|6514.3|6511.3|6510.8|6507.8|0
1654573200000|2022-06-07 03:40:00|6513.4|6510.4|6512.5|6509.5|6514.2|6511.2|6511.7|6508.7|0
1654573500000|2022-06-07 03:45:00|6512.6|6509.6|6514.2|6511.2|6514.2|6511.2|6512.6|6509.6|0
1654573800000|2022-06-07 03:50:00|6513.4|6510.4|6514.2|6511.2|6515.1|6512.1|6512.5|6509.5|0
1654574100000|2022-06-07 03:55:00|6514.3|6511.3|6510.8|6507.8|6514.3|6511.3|6510.8|6507.8|0
1654574400000|2022-06-07 04:00:00|6509.1|6506.1|6510.8|6507.8|6510.8|6507.8|6509.1|6506.1|0
1654574700000|2022-06-07 04:05:00|6510|6507|6510|6507|6510.9|6507.9|6509.1|6506.1|0
1654575000000|2022-06-07 04:10:00|6510.8|6507.8|6509.1|6506.1|6510.9|6507.9|6509.1|6506.1|0
1654575300000|2022-06-07 04:15:00|6509.9|6506.9|6509|6506|6510|6507|6507.3|6504.3|0
1654575600000|2022-06-07 04:20:00|6508.9|6505.9|6510.6|6507.6|6510.6|6507.6|6508.9|6505.9|0
1654575900000|2022-06-07 04:25:00|6510.7|6507.7|6512.3|6509.3|6512.3|6509.3|6509.8|6506.8|0
1654576200000|2022-06-07 04:30:00|6510.6|6507.6|6503.6|6500.6|6512.3|6509.3|6503.6|6500.6|0
1654576500000|2022-06-07 04:35:00|6503.7|6500.7|6505.4|6502.4|6507.1|6504.1|6503.6|6500.6|0
1654576800000|2022-06-07 04:40:00|6507.1|6504.1|6505.4|6502.4|6507.1|6504.1|6504.5|6501.5|0
1654577100000|2022-06-07 04:45:00|6503.7|6500.7|6503.9|6500.9|6505.4|6502.4|6503.7|6500.7|0
1654577400000|2022-06-07 04:50:00|6503.8|6500.8|6503.9|6500.9|6505.6|6502.6|6503.8|6500.8|0
1654577700000|2022-06-07 04:55:00|6504.8|6501.8|6507.3|6504.3|6509|6506|6504.8|6501.8|0
1654578000000|2022-06-07 05:00:00|6507.4|6504.4|6509|6506|6509|6506|6507.3|6504.3|0
1654578300000|2022-06-07 05:05:00|6507.3|6504.3|6504.8|6501.8|6507.3|6504.3|6504.8|6501.8|0
1654578600000|2022-06-07 05:10:00|6503.9|6500.9|6502.3|6499.3|6504|6501|6502.2|6499.2|0
1654578900000|2022-06-07 05:15:00|6502.2|6499.2|6505.8|6502.8|6505.8|6502.8|6502.2|6499.2|0
1654579200000|2022-06-07 05:20:00|6504.1|6501.1|6500.7|6497.7|6505.9|6502.9|6499.8|6496.8|0
1654579500000|2022-06-07 05:25:00|6499.9|6496.9|6497|6494|6500.7|6497.7|6497|6494|0
1654579800000|2022-06-07 05:30:00|6497.1|6494.1|6499.2|6496.2|6500.9|6497.9|6497|6494|0
1654580100000|2022-06-07 05:35:00|6499.3|6496.3|6499.2|6496.2|6501|6498|6497.5|6494.5|0
1654580400000|2022-06-07 05:40:00|6499.3|6496.3|6501|6498|6502.7|6499.7|6499.2|6496.2|0
1654580700000|2022-06-07 05:45:00|6500.2|6497.2|6502.6|6499.6|6502.7|6499.7|6499.2|6496.2|0
1654581000000|2022-06-07 05:50:00|6502.7|6499.7|6502.6|6499.6|6504.3|6501.3|6500.9|6497.9|0
1654581300000|2022-06-07 05:55:00|6502.7|6499.7|6502.5|6499.5|6504.4|6501.4|6502.5|6499.5|0
1654581600000|2022-06-07 06:00:00|6502.6|6499.6|6510.9|6508.9|6515.6|6513.6|6502.4|6499.1|576
1654581900000|2022-06-07 06:05:00|6509.9|6507.9|6509.1|6507.1|6512.6|6510.6|6508.6|6506.6|95
1654582200000|2022-06-07 06:10:00|6508.9|6506.9|6511.9|6509.9|6511.9|6509.9|6507.9|6505.9|114
1654582500000|2022-06-07 06:15:00|6511.6|6509.6|6513.1|6511.1|6513.9|6511.9|6511.4|6509.4|53
1654582800000|2022-06-07 06:20:00|6513.4|6511.4|6510.9|6508.9|6514.4|6512.4|6509.9|6507.9|72
1654583100000|2022-06-07 06:25:00|6510.4|6508.4|6514.9|6512.9|6517.4|6515.4|6509.4|6507.4|156
1654583400000|2022-06-07 06:30:00|6514.6|6512.6|6515.1|6513.1|6519.4|6517.4|6514.4|6512.4|220
1654583700000|2022-06-07 06:35:00|6514.9|6512.9|6510.9|6508.9|6515.9|6513.9|6509.9|6507.9|103
1654584000000|2022-06-07 06:40:00|6511.4|6509.4|6508.9|6506.9|6514.1|6512.1|6508.9|6506.9|103
1654584300000|2022-06-07 06:45:00|6508.6|6506.6|6509.9|6507.9|6509.9|6507.9|6503.9|6501.9|109
1654584600000|2022-06-07 06:50:00|6510.1|6508.1|6509.1|6507.1|6514.9|6512.9|6508.6|6506.6|130
1654584900000|2022-06-07 06:55:00|6509.6|6507.6|6506.9|6504.9|6512.6|6510.6|6504.4|6502.4|167
1654585200000|2022-06-07 07:00:00|6506.4|6505.4|6517.6|6516.6|6525.4|6524.4|6506.4|6505.4|1696
1654585500000|2022-06-07 07:05:00|6517.9|6516.9|6519.6|6518.6|6521.1|6520.1|6508.1|6507.1|1102
1654585800000|2022-06-07 07:10:00|6519.4|6518.4|6517.6|6516.6|6520.9|6519.9|6511.1|6510.1|922
1654586100000|2022-06-07 07:15:00|6517.9|6516.9|6507.6|6506.6|6520.9|6519.9|6507.6|6506.6|787
1654586400000|2022-06-07 07:20:00|6507.9|6506.9|6506.4|6505.4|6511.1|6510.1|6497.6|6496.6|899
1654586700000|2022-06-07 07:25:00|6506.1|6505.1|6510.1|6509.1|6513.6|6512.6|6505.1|6504.1|632
1654587000000|2022-06-07 07:30:00|6510.4|6509.4|6511.9|6510.9|6514.6|6513.6|6508.4|6507.4|729
1654587300000|2022-06-07 07:35:00|6510.9|6509.9|6505.9|6504.9|6511.4|6510.4|6501.6|6500.6|644
1654587600000|2022-06-07 07:40:00|6506.4|6505.4|6516.1|6515.1|6516.9|6515.9|6505.4|6504.4|445
1654587900000|2022-06-07 07:45:00|6515.9|6514.9|6520.1|6519.1|6523.1|6522.1|6515.6|6514.6|378
1654588200000|2022-06-07 07:50:00|6520.4|6519.4|6516.6|6515.6|6522.1|6521.1|6514.9|6513.9|333
1654588500000|2022-06-07 07:55:00|6516.9|6515.9|6518.6|6517.6|6522.1|6521.1|6516.6|6515.6|299
1654588800000|2022-06-07 08:00:00|6518.9|6517.9|6518.1|6517.1|6521.4|6520.4|6514.9|6513.9|386
1654589100000|2022-06-07 08:05:00|6518.4|6517.4|6517.1|6516.1|6525.4|6524.4|6515.4|6514.4|418
1654589400000|2022-06-07 08:10:00|6516.9|6515.9|6514.6|6513.6|6519.1|6518.1|6513.6|6512.6|310
1654589700000|2022-06-07 08:15:00|6514.4|6513.4|6512.6|6511.6|6515.4|6514.4|6510.9|6509.9|340
1654590000000|2022-06-07 08:20:00|6512.4|6511.4|6514.6|6513.6|6516.6|6515.6|6510.9|6509.9|241
1654590300000|2022-06-07 08:25:00|6514.4|6513.4|6511.6|6510.6|6517.1|6516.1|6510.4|6509.4|205
1654590600000|2022-06-07 08:30:00|6511.1|6510.1|6516.1|6515.1|6517.6|6516.6|6510.4|6509.4|210
1654590900000|2022-06-07 08:35:00|6515.9|6514.9|6519.9|6518.9|6521.6|6520.6|6514.4|6513.4|200
1654591200000|2022-06-07 08:40:00|6519.6|6518.6|6517.6|6516.6|6519.6|6518.6|6515.1|6514.1|153
1654591500000|2022-06-07 08:45:00|6517.9|6516.9|6516.6|6515.6|6520.1|6519.1|6516.1|6515.1|210
1654591800000|2022-06-07 08:50:00|6516.4|6515.4|6513.4|6512.4|6516.6|6515.6|6511.4|6510.4|232
1654592100000|2022-06-07 08:55:00|6513.1|6512.1|6514.1|6513.1|6515.4|6514.4|6512.1|6511.1|210
1654592400000|2022-06-07 09:00:00|6513.9|6512.9|6505.4|6504.4|6515.9|6514.9|6504.4|6503.4|396
1654592700000|2022-06-07 09:05:00|6505.6|6504.6|6506.1|6505.1|6507.6|6506.6|6504.4|6503.4|246
1654593000000|2022-06-07 09:10:00|6505.9|6504.9|6501.6|6500.6|6508.4|6507.4|6501.4|6500.4|273
1654593300000|2022-06-07 09:15:00|6501.9|6500.9|6501.9|6500.9|6502.9|6501.9|6499.1|6498.1|375
1654593600000|2022-06-07 09:20:00|6501.6|6500.6|6505.6|6504.6|6506.1|6505.1|6501.4|6500.4|228
1654593900000|2022-06-07 09:25:00|6505.4|6504.4|6506.6|6505.6|6509.6|6508.6|6505.4|6504.4|2707
1654594200000|2022-06-07 09:30:00|6506.4|6505.4|6507.6|6506.6|6510.6|6509.6|6504.9|6503.9|188
1654594500000|2022-06-07 09:35:00|6507.9|6506.9|6503.1|6502.1|6508.4|6507.4|6503.1|6502.1|184
1654594800000|2022-06-07 09:40:00|6502.9|6501.9|6502.4|6501.4|6503.4|6502.4|6500.9|6499.9|318
1654595100000|2022-06-07 09:45:00|6502.1|6501.1|6506.6|6505.6|6506.9|6505.9|6500.4|6499.4|285
1654595400000|2022-06-07 09:50:00|6506.4|6505.4|6501.6|6500.6|6506.6|6505.6|6500.6|6499.6|228
1654595700000|2022-06-07 09:55:00|6501.4|6500.4|6502.6|6501.6|6505.1|6504.1|6500.6|6499.6|165
1654596000000|2022-06-07 10:00:00|6502.4|6501.4|6505.4|6504.4|6505.4|6504.4|6502.1|6501.1|126
1654596300000|2022-06-07 10:05:00|6505.6|6504.6|6505.6|6504.6|6508.1|6507.1|6505.4|6504.4|120
1654596600000|2022-06-07 10:10:00|6505.4|6504.4|6503.6|6502.6|6505.6|6504.6|6502.4|6501.4|242
1654596900000|2022-06-07 10:15:00|6503.4|6502.4|6491.6|6490.6|6503.9|6502.9|6491.4|6490.4|381
1654597200000|2022-06-07 10:20:00|6491.4|6490.4|6492.6|6491.6|6493.6|6492.6|6487.6|6486.6|420
1654597500000|2022-06-07 10:25:00|6492.4|6491.4|6497.1|6496.1|6501.9|6500.9|6491.4|6490.4|342
1654597800000|2022-06-07 10:30:00|6496.9|6495.9|6501.6|6500.6|6502.9|6501.9|6496.4|6495.4|295
1654598100000|2022-06-07 10:35:00|6501.4|6500.4|6501.1|6500.1|6504.6|6503.6|6499.1|6498.1|201
1654598400000|2022-06-07 10:40:00|6501.4|6500.4|6497.1|6496.1|6501.6|6500.6|6496.1|6495.1|176
1654598700000|2022-06-07 10:45:00|6496.9|6495.9|6497.9|6496.9|6498.9|6497.9|6495.4|6494.4|218
1654599000000|2022-06-07 10:50:00|6498.1|6497.1|6498.6|6497.6|6500.9|6499.9|6496.9|6495.9|174
1654599300000|2022-06-07 10:55:00|6498.4|6497.4|6485.9|6484.9|6502.4|6501.4|6481.9|6480.9|627
1654599600000|2022-06-07 11:00:00|6487.1|6486.1|6492.9|6491.9|6494.6|6493.6|6485.1|6484.1|317
1654599900000|2022-06-07 11:05:00|6492.6|6491.6|6483.6|6482.6|6494.6|6493.6|6483.1|6482.1|178
1654600200000|2022-06-07 11:10:00|6483.4|6482.4|6472.9|6471.9|6483.6|6482.6|6469.4|6468.4|489
1654600500000|2022-06-07 11:15:00|6472.6|6471.6|6486.6|6485.6|6486.9|6485.9|6470.6|6469.6|381
1654600800000|2022-06-07 11:20:00|6486.4|6485.4|6489.6|6488.6|6489.6|6488.6|6481.1|6480.1|326
1654601100000|2022-06-07 11:25:00|6489.9|6488.9|6494.1|6493.1|6496.6|6495.6|6488.6|6487.6|185
1654601400000|2022-06-07 11:30:00|6494.4|6493.4|6496.6|6495.6|6498.4|6497.4|6493.6|6492.6|143
1654601700000|2022-06-07 11:35:00|6496.4|6495.4|6495.4|6494.4|6498.1|6497.1|6494.4|6493.4|138
1654602000000|2022-06-07 11:40:00|6495.1|6494.1|6485.8|6484.8|6496.3|6495.3|6485.3|6484.3|233
1654602300000|2022-06-07 11:45:00|6485.6|6484.6|6489.3|6488.3|6490.3|6489.3|6485.6|6484.6|107
1654602600000|2022-06-07 11:50:00|6489.1|6488.1|6486.3|6485.3|6489.8|6488.8|6484.6|6483.6|120
1654602900000|2022-06-07 11:55:00|6486.6|6485.6|6486.3|6485.3|6487.3|6486.3|6483.8|6482.8|139
1654603200000|2022-06-07 12:00:00|6487.3|6486.3|6479.3|6478.3|6491.1|6490.1|6478.8|6477.8|461
1654603500000|2022-06-07 12:05:00|6479.1|6478.1|6479.3|6478.3|6481.8|6480.8|6477.3|6476.3|448
1654603800000|2022-06-07 12:10:00|6479.1|6478.1|6476.8|6475.8|6480.3|6479.3|6473.6|6472.6|373
1654604100000|2022-06-07 12:15:00|6477.1|6476.1|6472.3|6471.3|6479.6|6478.6|6471.3|6470.3|194
1654604400000|2022-06-07 12:20:00|6472.1|6471.1|6479.3|6478.3|6482.6|6481.6|6471.8|6470.8|127
1654604700000|2022-06-07 12:25:00|6479.6|6478.6|6481.1|6480.1|6481.3|6480.3|6477.3|6476.3|178
1654605000000|2022-06-07 12:30:00|6481.3|6480.3|6478.6|6477.6|6481.3|6480.3|6472.8|6471.8|267
1654605300000|2022-06-07 12:35:00|6478.8|6477.8|6474.3|6473.3|6480.6|6479.6|6473.3|6472.3|236
1654605600000|2022-06-07 12:40:00|6473.6|6472.6|6478.3|6477.3|6478.3|6477.3|6472.1|6471.1|256
1654605900000|2022-06-07 12:45:00|6478.1|6477.1|6473.6|6472.6|6480.6|6479.6|6471.8|6470.8|192
1654606200000|2022-06-07 12:50:00|6473.3|6472.3|6470.8|6469.8|6476.8|6475.8|6468.8|6467.8|221
1654606500000|2022-06-07 12:55:00|6471.1|6470.1|6465.3|6464.3|6473.3|6472.3|6464.8|6463.8|284
1654606800000|2022-06-07 13:00:00|6465.1|6464.1|6470.3|6469.3|6470.8|6469.8|6464.8|6463.8|265
1654607100000|2022-06-07 13:05:00|6470.1|6469.1|6467.6|6466.6|6472.6|6471.6|6464.8|6463.8|285
1654607400000|2022-06-07 13:10:00|6467.8|6466.8|6461.3|6460.3|6468.8|6467.8|6459.8|6458.8|505
1654607700000|2022-06-07 13:15:00|6461.6|6460.6|6466.8|6465.8|6468.6|6467.6|6460.8|6459.8|249
1654608000000|2022-06-07 13:20:00|6467.1|6466.1|6464.8|6463.8|6469.8|6468.8|6463.6|6462.6|204
1654608300000|2022-06-07 13:25:00|6464.6|6463.6|6471.3|6470.3|6473.3|6472.3|6462.6|6461.6|297
1654608600000|2022-06-07 13:30:00|6471.1|6470.1|6479.8|6478.8|6482.3|6481.3|6468.8|6467.8|709
1654608900000|2022-06-07 13:35:00|6479.6|6478.6|6476.1|6475.1|6482.3|6481.3|6473.1|6472.1|524
1654609200000|2022-06-07 13:40:00|6476.8|6475.8|6478.8|6477.8|6481.8|6480.8|6473.8|6472.8|344
1654609500000|2022-06-07 13:45:00|6479.3|6478.3|6480.3|6479.3|6482.6|6481.6|6475.3|6474.3|499
1654609800000|2022-06-07 13:50:00|6480.6|6479.6|6478.3|6477.3|6486.8|6485.8|6477.8|6476.8|537
1654610100000|2022-06-07 13:55:00|6479.1|6478.1|6466.3|6465.3|6480.6|6479.6|6465.1|6464.1|459
1654610400000|2022-06-07 14:00:00|6466.6|6465.6|6475.3|6474.3|6476.3|6475.3|6466.6|6465.6|465
1654610700000|2022-06-07 14:05:00|6475.6|6474.6|6475.8|6474.8|6480.8|6479.8|6472.1|6471.1|396
1654611000000|2022-06-07 14:10:00|6476.1|6475.1|6472.4|6471.4|6477.4|6476.4|6469.1|6468.1|544
1654611300000|2022-06-07 14:15:00|6472.6|6471.6|6469.1|6468.1|6473.9|6472.9|6465.1|6464.1|404
1654611600000|2022-06-07 14:20:00|6468.6|6467.6|6477.4|6476.4|6480.9|6479.9|6465.6|6464.6|496
1654611900000|2022-06-07 14:25:00|6477.6|6476.6|6491.6|6490.6|6494.4|6493.4|6475.1|6474.1|651
1654612200000|2022-06-07 14:30:00|6491.9|6490.9|6495.1|6494.1|6497.1|6496.1|6489.6|6488.6|515
1654612500000|2022-06-07 14:35:00|6495.4|6494.4|6506.4|6505.4|6507.6|6506.6|6493.1|6492.1|554
1654612800000|2022-06-07 14:40:00|6506.1|6505.1|6508.1|6507.1|6510.4|6509.4|6502.9|6501.9|429
1654613100000|2022-06-07 14:45:00|6508.4|6507.4|6510.6|6509.6|6511.1|6510.1|6505.9|6504.9|500
1654613400000|2022-06-07 14:50:00|6510.4|6509.4|6509.4|6508.4|6511.9|6510.9|6505.1|6504.1|444
1654613700000|2022-06-07 14:55:00|6508.6|6507.6|6500.9|6499.9|6508.6|6507.6|6500.1|6499.1|696
1654614000000|2022-06-07 15:00:00|6501.1|6500.1|6499.6|6498.6|6504.6|6503.6|6499.1|6498.1|585
1654614300000|2022-06-07 15:05:00|6499.4|6498.4|6500.6|6499.6|6503.4|6502.4|6496.9|6495.9|434
1654614600000|2022-06-07 15:10:00|6501.1|6500.1|6505.1|6504.1|6506.6|6505.6|6500.4|6499.4|445
1654614900000|2022-06-07 15:15:00|6504.9|6503.9|6499.6|6498.6|6505.6|6504.6|6498.4|6497.4|477
1654615200000|2022-06-07 15:20:00|6499.4|6498.4|6496.4|6495.4|6500.6|6499.6|6493.6|6492.6|702
1654615500000|2022-06-07 15:25:00|6496.1|6495.1|6495.6|6494.6|6496.9|6495.9|6492.4|6491.4|1309
1654615800000|2022-06-07 15:30:00|6496.1|6494.1|6498.1|6496.1|6498.1|6496.1|6489.9|6487.9|3472
1654616100000|2022-06-07 15:35:00|6498.4|6496.4|6502.1|6500.1|6502.4|6500.4|6496.1|6494.1|7258
1654616400000|2022-06-07 15:40:00|6501.9|6499.9|6498.6|6496.6|6502.6|6500.6|6497.6|6495.6|228
1654616700000|2022-06-07 15:45:00|6498.9|6496.9|6492.4|6490.4|6500.6|6498.6|6492.4|6490.4|227
1654617000000|2022-06-07 15:50:00|6492.1|6490.1|6490.6|6488.6|6494.6|6492.6|6490.1|6488.1|194
1654617300000|2022-06-07 15:55:00|6490.9|6488.9|6495.6|6493.6|6496.4|6494.4|6490.4|6488.4|193
1654617600000|2022-06-07 16:00:00|6495.9|6493.9|6495.4|6493.4|6499.4|6497.4|6495.1|6493.1|199
1654617900000|2022-06-07 16:05:00|6495.1|6493.1|6489.9|6487.9|6495.1|6493.1|6489.4|6487.4|222
1654618200000|2022-06-07 16:10:00|6490.4|6488.4|6493.1|6491.1|6493.4|6491.4|6490.4|6488.4|210
1654618500000|2022-06-07 16:15:00|6493.4|6491.4|6488.6|6486.6|6494.4|6492.4|6487.4|6485.4|120
1654618800000|2022-06-07 16:20:00|6488.4|6486.4|6487.1|6485.1|6490.4|6488.4|6486.6|6484.6|165
1654619100000|2022-06-07 16:25:00|6486.9|6484.9|6490.4|6488.4|6492.9|6490.9|6486.6|6484.6|101
1654619400000|2022-06-07 16:30:00|6490.1|6488.1|6493.6|6491.6|6495.4|6493.4|6488.4|6486.4|29
1654619700000|2022-06-07 16:35:00|6493.4|6491.4|6497.6|6495.6|6497.9|6495.9|6492.1|6490.1|35
1654620000000|2022-06-07 16:40:00|6497.9|6495.9|6500.6|6498.6|6502.9|6500.9|6497.9|6495.9|91
1654620300000|2022-06-07 16:45:00|6500.9|6498.9|6502.9|6500.9|6503.6|6501.6|6500.4|6498.4|77
1654620600000|2022-06-07 16:50:00|6503.1|6501.1|6503.9|6501.9|6504.6|6502.6|6498.6|6496.6|83
1654620900000|2022-06-07 16:55:00|6504.1|6502.1|6504.9|6502.9|6504.9|6502.9|6502.9|6500.9|39
1654621200000|2022-06-07 17:00:00|6505.1|6503.1|6506.9|6504.9|6506.9|6504.9|6502.4|6500.4|71
1654621500000|2022-06-07 17:05:00|6506.6|6504.6|6508.4|6506.4|6508.4|6506.4|6504.9|6502.9|23
1654621800000|2022-06-07 17:10:00|6508.6|6506.6|6508.4|6506.4|6509.6|6507.6|6505.9|6503.9|33
1654622100000|2022-06-07 17:15:00|6508.6|6506.6|6507.6|6505.6|6510.1|6508.1|6507.4|6505.4|21
1654622400000|2022-06-07 17:20:00|6507.1|6505.1|6508.6|6506.6|6509.6|6507.6|6506.4|6504.4|67
1654622700000|2022-06-07 17:25:00|6508.4|6506.4|6509.1|6507.1|6509.4|6507.4|6507.4|6505.4|41
1654623000000|2022-06-07 17:30:00|6509.4|6507.4|6507.1|6505.1|6510.6|6508.6|6505.4|6503.4|112
1654623300000|2022-06-07 17:35:00|6507.4|6505.4|6507.9|6505.9|6507.9|6505.9|6505.6|6503.6|58
1654623600000|2022-06-07 17:40:00|6508.1|6506.1|6507.6|6505.6|6508.1|6506.1|6505.4|6503.4|78
1654623900000|2022-06-07 17:45:00|6507.9|6505.9|6507.1|6505.1|6510.4|6508.4|6506.6|6504.6|105
1654624200000|2022-06-07 17:50:00|6506.9|6504.9|6506.4|6504.4|6509.9|6507.9|6506.4|6504.4|59
1654624500000|2022-06-07 17:55:00|6506.6|6504.6|6505.9|6503.9|6508.1|6506.1|6505.1|6503.1|78
1654624800000|2022-06-07 18:00:00|6506.4|6504.4|6508.9|6506.9|6509.4|6507.4|6505.4|6503.4|26
1654625100000|2022-06-07 18:05:00|6508.4|6506.4|6514.9|6512.9|6515.9|6513.9|6508.4|6506.4|81
1654625400000|2022-06-07 18:10:00|6515.1|6513.1|6517.1|6515.1|6517.6|6515.6|6512.9|6510.9|76
1654625700000|2022-06-07 18:15:00|6516.9|6514.9|6515.1|6513.1|6518.4|6516.4|6514.9|6512.9|96
1654626000000|2022-06-07 18:20:00|6514.4|6512.4|6516.9|6514.9|6517.6|6515.6|6514.4|6512.4|51
1654626300000|2022-06-07 18:25:00|6517.1|6515.1|6518.1|6516.1|6518.9|6516.9|6514.9|6512.9|42
1654626600000|2022-06-07 18:30:00|6518.4|6516.4|6522.4|6520.4|6522.9|6520.9|6516.4|6514.4|122
1654626900000|2022-06-07 18:35:00|6521.9|6519.9|6521.4|6519.4|6522.9|6520.9|6520.1|6518.1|80
1654627200000|2022-06-07 18:40:00|6520.9|6518.9|6513.9|6511.9|6521.9|6519.9|6511.9|6509.9|122
1654627500000|2022-06-07 18:45:00|6513.6|6511.6|6509.1|6507.1|6514.9|6512.9|6508.1|6506.1|148
1654627800000|2022-06-07 18:50:00|6509.4|6507.4|6511.4|6509.4|6511.9|6509.9|6508.1|6506.1|63
1654628100000|2022-06-07 18:55:00|6510.9|6508.9|6514.1|6512.1|6514.9|6512.9|6509.1|6507.1|101
1654628400000|2022-06-07 19:00:00|6513.9|6511.9|6516.9|6514.9|6517.6|6515.6|6513.1|6511.1|36
1654628700000|2022-06-07 19:05:00|6516.4|6514.4|6517.9|6515.9|6519.6|6517.6|6515.4|6513.4|43
1654629000000|2022-06-07 19:10:00|6517.4|6515.4|6516.4|6514.4|6519.4|6517.4|6515.4|6513.4|26
1654629300000|2022-06-07 19:15:00|6515.9|6513.9|6518.9|6516.9|6519.4|6517.4|6515.9|6513.9|25
1654629600000|2022-06-07 19:20:00|6519.4|6517.4|6520.1|6518.1|6521.1|6519.1|6517.9|6515.9|88
1654629900000|2022-06-07 19:25:00|6520.4|6518.4|6521.4|6519.4|6522.4|6520.4|6519.1|6517.1|46
1654630200000|2022-06-07 19:30:00|6521.6|6519.6|6522.4|6520.4|6522.4|6520.4|6518.9|6516.9|60
1654630500000|2022-06-07 19:35:00|6521.6|6519.6|6525.6|6523.6|6525.6|6523.6|6521.6|6519.6|59
1654630800000|2022-06-07 19:40:00|6525.9|6523.9|6525.9|6523.9|6526.6|6524.6|6524.4|6522.4|42
1654631100000|2022-06-07 19:45:00|6526.1|6524.1|6525.4|6523.4|6526.9|6524.9|6524.6|6522.6|86
1654631400000|2022-06-07 19:50:00|6525.9|6523.9|6525.1|6523.1|6529.1|6527.1|6523.4|6521.4|172
1654631700000|2022-06-07 19:55:00|6525.4|6523.4|6524.9|6522.9|6526.9|6524.9|6521.4|6519.4|132
1654632000000|2022-06-07 20:00:00|6525.4|6521.4|6520|6516|6526.7|6522.7|6517.6|6513.6|0
1654632300000|2022-06-07 20:05:00|6520.1|6516.1|6521.9|6517.9|6522.9|6518.9|6519.3|6515.3|0
1654632600000|2022-06-07 20:10:00|6521.6|6517.6|6521.5|6517.5|6522.6|6518.6|6521.5|6517.5|0
1654632900000|2022-06-07 20:15:00|6521.9|6517.9|6519.4|6515.4|6521.9|6517.9|6518.8|6514.8|0
1654633200000|2022-06-07 20:20:00|6519.6|6515.6|6519.4|6515.4|6521.8|6517.8|6518.4|6514.4|0
1654633500000|2022-06-07 20:25:00|6519.1|6515.1|6516.8|6512.8|6519.7|6515.7|6516.6|6512.6|0
1654633800000|2022-06-07 20:30:00|6517.1|6513.1|6517.6|6513.6|6517.6|6513.6|6515.4|6511.4|0
1654634100000|2022-06-07 20:35:00|6517.2|6513.2|6517.1|6513.1|6517.9|6513.9|6516.5|6512.5|0
1654634400000|2022-06-07 20:40:00|6516.9|6512.9|6515.5|6511.5|6518.4|6514.4|6514.8|6510.8|0
1654634700000|2022-06-07 20:45:00|6515.1|6511.1|6515.7|6511.7|6516.9|6512.9|6515.1|6511.1|0
1654635000000|2022-06-07 20:50:00|6515.6|6511.6|6515.5|6511.5|6516|6512|6513.8|6509.8|0
1654635300000|2022-06-07 20:55:00|6515.1|6511.1|6515|6511|6516.2|6512.2|6514.4|6510.4|0
1654635600000|2022-06-07 21:00:00|6515.1|6511.1|6514.8|6510.8|6515.1|6511.1|6514.3|6510.3|0
1654635900000|2022-06-07 21:05:00|6515|6511|6514.8|6510.8|6515.1|6511.1|6514.8|6510.8|0
1654636200000|2022-06-07 21:10:00|6515|6511|6515.3|6511.3|6515.3|6511.3|6515|6511|0
1654636500000|2022-06-07 21:15:00|6515.2|6511.2|6515.4|6511.4|6515.6|6511.6|6514.9|6510.9|0
1654636800000|2022-06-07 21:20:00|6515.3|6511.3|6515.8|6511.8|6515.8|6511.8|6515.3|6511.3|0
1654637100000|2022-06-07 21:25:00|6515.3|6511.3|6515.6|6511.6|6515.6|6511.6|6514.6|6510.6|0
1654637400000|2022-06-07 21:30:00|6515.7|6511.7|6516.7|6512.7|6516.8|6512.8|6515.7|6511.7|0
1654637700000|2022-06-07 21:35:00|6516.9|6512.9|6517.4|6513.4|6517.9|6513.9|6516.9|6512.9|0
1654638000000|2022-06-07 21:40:00|6517.2|6513.2|6516.7|6512.7|6517.2|6513.2|6516.3|6512.3|0
1654638300000|2022-06-07 21:45:00|6516.5|6512.5|6516.5|6512.5|6516.7|6512.7|6516.4|6512.4|0
1654638600000|2022-06-07 21:50:00|6516.4|6512.4|6516.9|6512.9|6516.9|6512.9|6516.4|6512.4|0
1654638900000|2022-06-07 21:55:00|6517.1|6513.1|6517.1|6513.1|6517.1|6513.1|6516.7|6512.7|0
1654639200000|2022-06-07 22:00:00|6517|6513|6519.7|6515.7|6520.9|6516.9|6514.7|6510.7|0
1654639500000|2022-06-07 22:05:00|6519.8|6515.8|6517.9|6513.9|6519.8|6515.8|6516.5|6512.5|0
1654639800000|2022-06-07 22:10:00|6518.1|6514.1|6521.5|6517.5|6522.9|6518.9|6517.9|6513.9|0
1654640100000|2022-06-07 22:15:00|6521.6|6517.6|6520.5|6516.5|6522.2|6518.2|6519.5|6515.5|0
1654640400000|2022-06-07 22:20:00|6520.7|6516.7|6519.8|6515.8|6520.7|6516.7|6517.9|6513.9|0
1654640700000|2022-06-07 22:25:00|6520.1|6516.1|6519.5|6515.5|6521.2|6517.2|6517.9|6513.9|0
1654641000000|2022-06-07 22:30:00|6519.8|6515.8|6518.3|6514.3|6519.8|6515.8|6518|6514|0
1654641300000|2022-06-07 22:35:00|6518.8|6514.8|6516.9|6512.9|6519.1|6515.1|6516.2|6512.2|0
1654641600000|2022-06-07 22:40:00|6517|6513|6518.8|6514.8|6519.1|6515.1|6516.9|6512.9|0
1654641900000|2022-06-07 22:45:00|6519.1|6515.1|6516.6|6512.6|6519.5|6515.5|6516.2|6512.2|0
1654642200000|2022-06-07 22:50:00|6516.4|6512.4|6517.6|6513.6|6518|6514|6515.6|6511.6|0
1654642500000|2022-06-07 22:55:00|6518|6514|6517.6|6513.6|6518|6514|6516.6|6512.6|0
1654642800000|2022-06-07 23:00:00|6517.8|6513.8|6518.5|6514.5|6518.6|6514.6|6517.5|6513.5|0
1654643100000|2022-06-07 23:05:00|6518.8|6514.8|6518.4|6514.4|6519.2|6515.2|6518|6514|0
1654643400000|2022-06-07 23:10:00|6518.3|6514.3|6517.1|6513.1|6518.6|6514.6|6517.1|6513.1|0
1654643700000|2022-06-07 23:15:00|6517.4|6513.4|6518.1|6515.1|6518.6|6515.4|6516.9|6513.4|0
1654644000000|2022-06-07 23:20:00|6517.8|6514.8|6518.1|6515.1|6518.4|6515.4|6516.9|6513.9|0
1654644300000|2022-06-07 23:25:00|6518.4|6515.4|6518.1|6515.1|6519.8|6516.8|6518.1|6515.1|0
1654644600000|2022-06-07 23:30:00|6518.4|6515.4|6514.1|6511.1|6518.8|6515.8|6514.1|6511.1|0
1654644900000|2022-06-07 23:35:00|6513.8|6510.8|6513.8|6510.8|6515.8|6512.8|6513.4|6510.4|0
1654645200000|2022-06-07 23:40:00|6513.7|6510.7|6510.6|6507.6|6514.1|6511.1|6509.1|6506.1|0
1654645500000|2022-06-07 23:45:00|6510.8|6507.8|6508.5|6505.5|6511.6|6508.6|6508.1|6505.1|0
1654645800000|2022-06-07 23:50:00|6508.1|6505.1|6509.2|6506.2|6510.4|6507.4|6507.8|6504.8|0
1654646100000|2022-06-07 23:55:00|6509|6506|6509.2|6506.2|6510.2|6507.2|6508.5|6505.5|0
1654646400000|2022-06-08 00:00:00|6508.9|6505.9|6510.3|6507.3|6513.2|6510.2|6507.2|6504.2|0
1654646700000|2022-06-08 00:05:00|6510.4|6507.4|6510.4|6507.4|6510.6|6507.6|6507.8|6504.8|0
1654647000000|2022-06-08 00:10:00|6510.5|6507.5|6516.7|6513.7|6517.4|6514.4|6509.8|6506.8|0
1654647300000|2022-06-08 00:15:00|6517.1|6514.1|6513.7|6510.7|6523.1|6520.1|6512.8|6509.8|0
1654647600000|2022-06-08 00:20:00|6512.8|6509.8|6515.3|6512.3|6517.8|6514.8|6509.4|6506.4|0
1654647900000|2022-06-08 00:25:00|6516.1|6513.1|6516.2|6513.2|6517|6514|6514.4|6511.4|0
1654648200000|2022-06-08 00:30:00|6517.9|6514.9|6519.5|6516.5|6521.1|6518.1|6517.8|6514.8|0
1654648500000|2022-06-08 00:35:00|6519.4|6516.4|6524.6|6521.6|6526.2|6523.2|6519.4|6516.4|0
1654648800000|2022-06-08 00:40:00|6525.4|6522.4|6524.3|6521.3|6528|6525|6524.3|6521.3|0
1654649100000|2022-06-08 00:45:00|6525.1|6522.1|6524.1|6521.1|6527.5|6524.5|6522.5|6519.5|0
1654649400000|2022-06-08 00:50:00|6522.5|6519.5|6525.8|6522.8|6525.8|6522.8|6522.5|6519.5|0
1654649700000|2022-06-08 00:55:00|6525.9|6522.9|6525.8|6522.8|6527.5|6524.5|6523.3|6520.3|0
1654650000000|2022-06-08 01:00:00|6527.5|6524.5|6527.5|6524.5|6528.4|6525.4|6525.8|6522.8|0
1654650300000|2022-06-08 01:05:00|6526.7|6523.7|6527.5|6524.5|6527.5|6524.5|6525.8|6522.8|0
1654650600000|2022-06-08 01:10:00|6525.8|6522.8|6527.5|6524.5|6527.5|6524.5|6525.8|6522.8|0
1654650900000|2022-06-08 01:15:00|6529.2|6526.2|6530.7|6527.7|6532.7|6529.7|6527.5|6524.5|0
1654651200000|2022-06-08 01:20:00|6531.6|6528.6|6525.7|6522.7|6531.6|6528.6|6525.7|6522.7|0
1654651500000|2022-06-08 01:25:00|6526.5|6523.5|6525.7|6522.7|6527.3|6524.3|6522.3|6519.3|0
1654651800000|2022-06-08 01:30:00|6525.8|6522.8|6527.5|6524.5|6530.9|6527.9|6524.1|6521.1|0
1654652100000|2022-06-08 01:35:00|6528.3|6525.3|6527.5|6524.5|6530.9|6527.9|6526.6|6523.6|0
1654652400000|2022-06-08 01:40:00|6528.3|6525.3|6528.3|6525.3|6529.2|6526.2|6525.8|6522.8|0
1654652700000|2022-06-08 01:45:00|6529.1|6526.1|6525.7|6522.7|6530|6527|6522.3|6519.3|0
1654653000000|2022-06-08 01:50:00|6526.5|6523.5|6529.1|6526.1|6529.1|6526.1|6525.7|6522.7|0
1654653300000|2022-06-08 01:55:00|6528.3|6525.3|6529.1|6526.1|6530.8|6527.8|6528.2|6525.2|0
1654653600000|2022-06-08 02:00:00|6530.8|6527.8|6530.8|6527.8|6530.8|6527.8|6529.1|6526.1|0
1654653900000|2022-06-08 02:05:00|6530.7|6527.7|6530.8|6527.8|6532.4|6529.4|6529.1|6526.1|0
1654654200000|2022-06-08 02:10:00|6532.4|6529.4|6530.7|6527.7|6532.5|6529.5|6529|6526|0
1654654500000|2022-06-08 02:15:00|6532.3|6529.3|6532.3|6529.3|6532.3|6529.3|6532.3|6529.3|0
1654654800000|2022-06-08 02:20:00|6534|6531|6532.1|6529.1|6534|6531|6532.1|6529.1|0
1654655100000|2022-06-08 02:25:00|6532.2|6529.2|6532.1|6529.1|6533|6530|6532.1|6529.1|0
1654655400000|2022-06-08 02:30:00|6532.2|6529.2|6533.8|6530.8|6533.8|6530.8|6532.1|6529.1|0
1654655700000|2022-06-08 02:35:00|6532.1|6529.1|6533.9|6530.9|6533.9|6530.9|6532.1|6529.1|0
1654656000000|2022-06-08 02:40:00|6534|6531|6532.3|6529.3|6534|6531|6530.6|6527.6|0
1654656300000|2022-06-08 02:45:00|6531.4|6528.4|6527.1|6524.1|6531.4|6528.4|6525.5|6522.5|0
1654656600000|2022-06-08 02:50:00|6528.8|6525.8|6527.9|6524.9|6528.8|6525.8|6527.1|6524.1|0
1654656900000|2022-06-08 02:55:00|6527.1|6524.1|6523.7|6520.7|6528.8|6525.8|6523.7|6520.7|0
1654657200000|2022-06-08 03:00:00|6523.8|6520.8|6525.4|6522.4|6525.4|6522.4|6523.7|6520.7|0
1654657500000|2022-06-08 03:05:00|6524.6|6521.6|6522|6519|6525.4|6522.4|6521.9|6518.9|0
1654657800000|2022-06-08 03:10:00|6521.9|6518.9|6520.3|6517.3|6522|6519|6518.6|6515.6|0
1654658100000|2022-06-08 03:15:00|6520.2|6517.2|6513.4|6510.4|6520.3|6517.3|6513.4|6510.4|0
1654658400000|2022-06-08 03:20:00|6514.2|6511.2|6518.4|6515.4|6518.5|6515.5|6513.4|6510.4|0
1654658700000|2022-06-08 03:25:00|6516.7|6513.7|6518.5|6515.5|6518.5|6515.5|6513.4|6510.4|0
1654659000000|2022-06-08 03:30:00|6518.4|6515.4|6516.7|6513.7|6520.2|6517.2|6516.7|6513.7|0
1654659300000|2022-06-08 03:35:00|6518.4|6515.4|6518.4|6515.4|6520.1|6517.1|6517.6|6514.6|0
1654659600000|2022-06-08 03:40:00|6516.7|6513.7|6516.7|6513.7|6518.4|6515.4|6515|6512|0
1654659900000|2022-06-08 03:45:00|6515.9|6512.9|6518.5|6515.5|6520.1|6517.1|6515.8|6512.8|0
1654660200000|2022-06-08 03:50:00|6518.4|6515.4|6518.4|6515.4|6518.5|6515.5|6516.7|6513.7|0
1654660500000|2022-06-08 03:55:00|6517.6|6514.6|6518.4|6515.4|6519.3|6516.3|6516.7|6513.7|0
1654660800000|2022-06-08 04:00:00|6516.7|6513.7|6518.4|6515.4|6518.4|6515.4|6516.7|6513.7|0
1654661100000|2022-06-08 04:05:00|6516.7|6513.7|6516.8|6513.8|6518.4|6515.4|6516.7|6513.7|0
1654661400000|2022-06-08 04:10:00|6517.6|6514.6|6516.8|6513.8|6518.4|6515.4|6516.8|6513.8|0
1654661700000|2022-06-08 04:15:00|6518.5|6515.5|6518.4|6515.4|6520.2|6517.2|6516.8|6513.8|0
1654662000000|2022-06-08 04:20:00|6518.5|6515.5|6520.5|6517.5|6522.1|6519.1|6518.5|6515.5|0
1654662300000|2022-06-08 04:25:00|6521.3|6518.3|6522.1|6519.1|6522.1|6519.1|6520.4|6517.4|0
1654662600000|2022-06-08 04:30:00|6522.2|6519.2|6520.5|6517.5|6522.2|6519.2|6520.4|6517.4|0
1654662900000|2022-06-08 04:35:00|6520.4|6517.4|6520.4|6517.4|6520.5|6517.5|6518.7|6515.7|0
1654663200000|2022-06-08 04:40:00|6522.1|6519.1|6520.4|6517.4|6522.1|6519.1|6520.4|6517.4|0
1654663500000|2022-06-08 04:45:00|6522.1|6519.1|6520.4|6517.4|6522.1|6519.1|6520.4|6517.4|0
1654663800000|2022-06-08 04:50:00|6519.6|6516.6|6515.3|6512.3|6519.6|6516.6|6515.3|6512.3|0
1654664100000|2022-06-08 04:55:00|6513.6|6510.6|6512|6509|6513.6|6510.6|6510.2|6507.2|0
1654664400000|2022-06-08 05:00:00|6511.1|6508.1|6515.5|6512.5|6515.5|6512.5|6510.3|6507.3|0
1654664700000|2022-06-08 05:05:00|6516.4|6513.4|6520.6|6517.6|6520.6|6517.6|6516.4|6513.4|0
1654665000000|2022-06-08 05:10:00|6522.3|6519.3|6519.8|6516.8|6522.3|6519.3|6519.8|6516.8|0
1654665300000|2022-06-08 05:15:00|6520.6|6517.6|6517.2|6514.2|6520.6|6517.6|6517.2|6514.2|0
1654665600000|2022-06-08 05:20:00|6515.5|6512.5|6514.7|6511.7|6519.8|6516.8|6513|6510|0
1654665900000|2022-06-08 05:25:00|6514.6|6511.6|6513.9|6510.9|6514.8|6511.8|6511.3|6508.3|0
1654666200000|2022-06-08 05:30:00|6514.8|6511.8|6520.7|6517.7|6521.6|6518.6|6513.1|6510.1|0
1654666500000|2022-06-08 05:35:00|6519.9|6516.9|6523.2|6520.2|6523.2|6520.2|6518.2|6515.2|0
1654666800000|2022-06-08 05:40:00|6524.8|6521.8|6524|6521|6525.8|6522.8|6523.1|6520.1|0
1654667100000|2022-06-08 05:45:00|6524.8|6521.8|6524.8|6521.8|6525.7|6522.7|6523.1|6520.1|0
1654667400000|2022-06-08 05:50:00|6523.1|6520.1|6523.1|6520.1|6524.8|6521.8|6522.3|6519.3|0
1654667700000|2022-06-08 05:55:00|6522.3|6519.3|6525.6|6522.6|6526.5|6523.5|6521.4|6518.4|0
1654668000000|2022-06-08 06:00:00|6526.4|6523.4|6515.6|6513.6|6526.9|6523.4|6515.4|6513.4|269
1654668300000|2022-06-08 06:05:00|6515.9|6513.9|6517.9|6515.9|6518.4|6516.4|6515.1|6513.1|61
1654668600000|2022-06-08 06:10:00|6517.6|6515.6|6512.6|6510.6|6517.9|6515.9|6512.6|6510.6|73
1654668900000|2022-06-08 06:15:00|6512.9|6510.9|6513.1|6511.1|6513.4|6511.4|6510.9|6508.9|55
1654669200000|2022-06-08 06:20:00|6513.6|6511.6|6520.1|6518.1|6521.4|6519.4|6512.6|6510.6|75
1654669500000|2022-06-08 06:25:00|6519.1|6517.1|6519.4|6517.4|6521.6|6519.6|6516.6|6514.6|78
1654669800000|2022-06-08 06:30:00|6519.6|6517.6|6524.4|6522.4|6525.4|6523.4|6519.6|6517.6|83
1654670100000|2022-06-08 06:35:00|6524.1|6522.1|6522.6|6520.6|6525.4|6523.4|6520.6|6518.6|92
1654670400000|2022-06-08 06:40:00|6522.4|6520.4|6516.9|6514.9|6522.4|6520.4|6516.4|6514.4|68
1654670700000|2022-06-08 06:45:00|6517.1|6515.1|6516.6|6514.6|6519.4|6517.4|6513.6|6511.6|62
1654671000000|2022-06-08 06:50:00|6516.4|6514.4|6513.4|6511.4|6517.6|6515.6|6512.9|6510.9|59
1654671300000|2022-06-08 06:55:00|6512.9|6510.9|6521.6|6519.6|6521.6|6519.6|6510.9|6508.9|225
1654671600000|2022-06-08 07:00:00|6521.1|6520.1|6503.1|6502.1|6521.6|6520.6|6501.1|6500.1|2028
1654671900000|2022-06-08 07:05:00|6503.4|6502.4|6484.9|6483.9|6503.6|6502.6|6483.6|6482.6|1402
1654672200000|2022-06-08 07:10:00|6485.1|6484.1|6489.1|6488.1|6490.1|6489.1|6476.1|6475.1|1014
1654672500000|2022-06-08 07:15:00|6488.9|6487.9|6491.6|6490.6|6495.9|6494.9|6485.4|6484.4|599
1654672800000|2022-06-08 07:20:00|6491.4|6490.4|6485.1|6484.1|6491.4|6490.4|6480.1|6479.1|634
1654673100000|2022-06-08 07:25:00|6483.6|6482.6|6484.9|6483.9|6489.6|6488.6|6480.1|6479.1|513
1654673400000|2022-06-08 07:30:00|6484.6|6483.6|6487.6|6486.6|6487.6|6486.6|6480.4|6479.4|3694
1654673700000|2022-06-08 07:35:00|6486.9|6485.9|6490.1|6489.1|6490.1|6489.1|6478.4|6477.4|650
1654674000000|2022-06-08 07:40:00|6490.5|6489.5|6490.5|6489.5|6495|6494|6487.8|6486.8|516
1654674300000|2022-06-08 07:45:00|6490.3|6489.3|6481.5|6480.5|6490.3|6489.3|6481|6480|1926
1654674600000|2022-06-08 07:50:00|6481.8|6480.8|6486.5|6485.5|6489.8|6488.8|6480.8|6479.8|453
1654674900000|2022-06-08 07:55:00|6487|6486|6477.5|6476.5|6487.8|6486.8|6477|6476|439
1654675200000|2022-06-08 08:00:00|6477.3|6476.3|6480.5|6479.5|6482|6481|6473.5|6472.5|436
1654675500000|2022-06-08 08:05:00|6480.8|6479.8|6481|6480|6483|6482|6475.3|6474.3|631
1654675800000|2022-06-08 08:10:00|6480.8|6479.8|6477.5|6476.5|6483.3|6482.3|6473.8|6472.8|545
1654676100000|2022-06-08 08:15:00|6477.8|6476.8|6472.5|6471.5|6478|6477|6467.5|6466.5|477
1654676400000|2022-06-08 08:20:00|6472.8|6471.8|6485.5|6484.5|6486.3|6485.3|6471|6470|573
1654676700000|2022-06-08 08:25:00|6485.3|6484.3|6484.8|6483.8|6486.8|6485.8|6483|6482|225
1654677000000|2022-06-08 08:30:00|6484.5|6483.5|6488.3|6487.3|6488.3|6487.3|6481.5|6480.5|163
1654677300000|2022-06-08 08:35:00|6488.5|6487.5|6489|6488|6492.5|6491.5|6488|6487|3189
1654677600000|2022-06-08 08:40:00|6488.8|6487.8|6489.8|6488.8|6491.3|6490.3|6486.5|6485.5|164
1654677900000|2022-06-08 08:45:00|6490|6489|6488.5|6487.5|6490.8|6489.8|6486.5|6485.5|237
1654678200000|2022-06-08 08:50:00|6488.8|6487.8|6487.5|6486.5|6489.8|6488.8|6482.5|6481.5|241
1654678500000|2022-06-08 08:55:00|6487.3|6486.3|6485.5|6484.5|6491|6490|6482.5|6481.5|512
1654678800000|2022-06-08 09:00:00|6485.3|6484.3|6478|6477|6487|6486|6478|6477|325
1654679100000|2022-06-08 09:05:00|6478.3|6477.3|6464|6463|6478.3|6477.3|6463.8|6462.8|760
1654679400000|2022-06-08 09:10:00|6464.3|6463.3|6470|6469|6472.8|6471.8|6462|6461|499
1654679700000|2022-06-08 09:15:00|6469.8|6468.8|6475.5|6474.5|6476.5|6475.5|6467|6466|381
1654680000000|2022-06-08 09:20:00|6475.3|6474.3|6475.3|6474.3|6479.5|6478.5|6475|6474|410
1654680300000|2022-06-08 09:25:00|6475|6474|6471.3|6470.3|6478.8|6477.8|6470.8|6469.8|286
1654680600000|2022-06-08 09:30:00|6471|6470|6471.5|6470.5|6474.3|6473.3|6470.5|6469.5|328
1654680900000|2022-06-08 09:35:00|6471.3|6470.3|6466.8|6465.8|6472.5|6471.5|6466.8|6465.8|415
1654681200000|2022-06-08 09:40:00|6466.5|6465.5|6471.5|6470.5|6473.8|6472.8|6465|6464|320
1654681500000|2022-06-08 09:45:00|6471.3|6470.3|6471|6470|6473.3|6472.3|6470.8|6469.8|197
1654681800000|2022-06-08 09:50:00|6470.8|6469.8|6467.8|6466.8|6472.8|6471.8|6467|6466|255
1654682100000|2022-06-08 09:55:00|6467.5|6466.5|6465.3|6464.3|6470|6469|6464.3|6463.3|1289
1654682400000|2022-06-08 10:00:00|6464.8|6463.8|6460.5|6459.5|6464.8|6463.8|6458|6457|503
1654682700000|2022-06-08 10:05:00|6460.3|6459.3|6455.5|6454.5|6460.3|6459.3|6452|6451|508
1654683000000|2022-06-08 10:10:00|6455.8|6454.8|6454.5|6453.5|6458.5|6457.5|6453.5|6452.5|381
1654683300000|2022-06-08 10:15:00|6454.8|6453.8|6454|6453|6458|6457|6453|6452|383
1654683600000|2022-06-08 10:20:00|6453.8|6452.8|6459.8|6458.8|6460.3|6459.3|6453.8|6452.8|416
1654683900000|2022-06-08 10:25:00|6459.3|6458.3|6458.8|6457.8|6461.5|6460.5|6455.8|6454.8|347
1654684200000|2022-06-08 10:30:00|6458.5|6457.5|6456|6455|6459.8|6458.8|6451|6450|1593
1654684500000|2022-06-08 10:35:00|6456.3|6455.3|6457.5|6456.5|6459|6458|6454.8|6453.8|1631
1654684800000|2022-06-08 10:40:00|6457.3|6456.3|6458|6457|6461.5|6460.5|6456.8|6455.8|234
1654685100000|2022-06-08 10:45:00|6457.8|6456.8|6457|6456|6458|6457|6454|6453|327
1654685400000|2022-06-08 10:50:00|6456.8|6455.8|6463.5|6462.5|6463.5|6462.5|6454.5|6453.5|206
1654685700000|2022-06-08 10:55:00|6463.3|6462.3|6458|6457|6464.8|6463.8|6458|6457|245
1654686000000|2022-06-08 11:00:00|6457.8|6456.8|6454.5|6453.5|6458.3|6457.3|6451|6450|383
1654686300000|2022-06-08 11:05:00|6455|6454|6457.5|6456.5|6458.5|6457.5|6454.8|6453.8|430
1654686600000|2022-06-08 11:10:00|6457.8|6456.8|6464|6463|6465.3|6464.3|6456|6455|365
1654686900000|2022-06-08 11:15:00|6463.8|6462.8|6464|6463|6466|6465|6462|6461|333
1654687200000|2022-06-08 11:20:00|6463.8|6462.8|6461.3|6460.3|6465.8|6464.8|6460|6459|267
1654687500000|2022-06-08 11:25:00|6461|6460|6460.5|6459.5|6463.3|6462.3|6459.5|6458.5|323
1654687800000|2022-06-08 11:30:00|6460.3|6459.3|6460.8|6459.8|6461.8|6460.8|6458|6457|378
1654688100000|2022-06-08 11:35:00|6461.3|6460.3|6459.3|6458.3|6462.3|6461.3|6458.8|6457.8|275
1654688400000|2022-06-08 11:40:00|6458.9|6457.9|6454.6|6453.6|6458.9|6457.9|6453.1|6452.1|366
1654688700000|2022-06-08 11:45:00|6454.4|6453.4|6450.9|6449.9|6454.9|6453.9|6450.9|6449.9|287
1654689000000|2022-06-08 11:50:00|6450.6|6449.6|6450.6|6449.6|6452.4|6451.4|6448.1|6447.1|354
1654689300000|2022-06-08 11:55:00|6450.9|6449.9|6451.1|6450.1|6454.1|6453.1|6450.4|6449.4|221
1654689600000|2022-06-08 12:00:00|6451.4|6450.4|6448.1|6447.1|6451.4|6450.4|6447.9|6446.9|447
1654689900000|2022-06-08 12:05:00|6447.9|6446.9|6443.9|6442.9|6449.4|6448.4|6443.9|6442.9|804
1654690200000|2022-06-08 12:10:00|6443.4|6442.4|6448.1|6447.1|6449.4|6448.4|6442.6|6441.6|646
1654690500000|2022-06-08 12:15:00|6447.9|6446.9|6450.1|6449.1|6450.4|6449.4|6445.6|6444.6|259
1654690800000|2022-06-08 12:20:00|6449.9|6448.9|6443.9|6442.9|6450.1|6449.1|6442.1|6441.1|270
1654691100000|2022-06-08 12:25:00|6443.6|6442.6|6446.4|6445.4|6448.9|6447.9|6440.9|6439.9|356
1654691400000|2022-06-08 12:30:00|6446.1|6445.1|6435.6|6434.6|6446.1|6445.1|6432.4|6431.4|797
1654691700000|2022-06-08 12:35:00|6435.4|6434.4|6442.9|6441.9|6442.9|6441.9|6434.9|6433.9|383
1654692000000|2022-06-08 12:40:00|6442.6|6441.6|6442.1|6441.1|6443.4|6442.4|6435.9|6434.9|1677
1654692300000|2022-06-08 12:45:00|6442.4|6441.4|6441.9|6440.9|6443.9|6442.9|6439.4|6438.4|251
1654692600000|2022-06-08 12:50:00|6441.6|6440.6|6430.1|6429.1|6441.6|6440.6|6429.4|6428.4|639
1654692900000|2022-06-08 12:55:00|6429.9|6428.9|6432.1|6431.1|6436.4|6435.4|6428.9|6427.9|571
1654693200000|2022-06-08 13:00:00|6431.9|6430.9|6426.9|6425.9|6432.6|6431.6|6423.9|6422.9|768
1654693500000|2022-06-08 13:05:00|6426.1|6425.1|6431.1|6430.1|6434.6|6433.6|6425.6|6424.6|404
1654693800000|2022-06-08 13:10:00|6430.9|6429.9|6431.1|6430.1|6434.4|6433.4|6429.6|6428.6|1382
1654694100000|2022-06-08 13:15:00|6430.9|6429.9|6426.6|6425.6|6431.1|6430.1|6425.1|6424.1|2425
1654694400000|2022-06-08 13:20:00|6426.1|6425.1|6429.4|6428.4|6429.4|6428.4|6424.9|6423.9|401
1654694700000|2022-06-08 13:25:00|6429.6|6428.6|6431.4|6430.4|6431.6|6430.6|6428.1|6427.1|302
1654695000000|2022-06-08 13:30:00|6431.6|6430.6|6425.6|6424.6|6431.6|6430.6|6419.4|6418.4|947
1654695300000|2022-06-08 13:35:00|6425.9|6424.9|6433.6|6432.6|6435.9|6434.9|6424.4|6423.4|796
1654695600000|2022-06-08 13:40:00|6433.9|6432.9|6427.9|6426.9|6434.6|6433.6|6426.9|6425.9|526
1654695900000|2022-06-08 13:45:00|6427.6|6426.6|6442.1|6441.1|6445.4|6444.4|6426.6|6425.6|705
1654696200000|2022-06-08 13:50:00|6442.4|6441.4|6445.4|6444.4|6445.6|6444.6|6437.6|6436.6|1591
1654696500000|2022-06-08 13:55:00|6445.1|6444.1|6443.1|6442.1|6446.9|6445.9|6442.6|6441.6|563
1654696800000|2022-06-08 14:00:00|6443.6|6442.6|6438.9|6437.9|6444.1|6443.1|6434.6|6433.6|491
1654697100000|2022-06-08 14:05:00|6439.1|6438.1|6433.9|6432.9|6439.6|6438.6|6433.1|6432.1|1636
1654697400000|2022-06-08 14:10:00|6433.6|6432.6|6418.4|6417.4|6434.6|6433.6|6418.4|6417.4|751
1654697700000|2022-06-08 14:15:00|6418.6|6417.6|6425.6|6424.6|6425.9|6424.9|6413.4|6412.4|757
1654698000000|2022-06-08 14:20:00|6425.9|6424.9|6432.1|6431.1|6434.9|6433.9|6425.9|6424.9|625
1654698300000|2022-06-08 14:25:00|6431.9|6430.9|6425.9|6424.9|6432.4|6431.4|6425.6|6424.6|3619
1654698600000|2022-06-08 14:30:00|6425.6|6424.6|6430.1|6429.1|6431.6|6430.6|6423.9|6422.9|706
1654698900000|2022-06-08 14:35:00|6430.4|6429.4|6429.1|6428.1|6432.6|6431.6|6426.4|6425.4|586
1654699200000|2022-06-08 14:40:00|6429.4|6428.4|6424.6|6423.6|6433.9|6432.9|6423.6|6422.6|545
1654699500000|2022-06-08 14:45:00|6424.9|6423.9|6428.6|6427.6|6431.9|6430.9|6424.9|6423.9|400
1654699800000|2022-06-08 14:50:00|6428.9|6427.9|6430.4|6429.4|6432.1|6431.1|6425.9|6424.9|324
1654700100000|2022-06-08 14:55:00|6429.4|6428.4|6429.9|6428.9|6431.4|6430.4|6426.6|6425.6|550
1654700400000|2022-06-08 15:00:00|6430.1|6429.1|6427.9|6426.9|6431.1|6430.1|6426.4|6425.4|434
1654700700000|2022-06-08 15:05:00|6428.1|6427.1|6427.1|6426.1|6431.4|6430.4|6425.4|6424.4|431
1654701000000|2022-06-08 15:10:00|6426.9|6425.9|6432.6|6431.6|6433.1|6432.1|6425.6|6424.6|493
1654701300000|2022-06-08 15:15:00|6432.9|6431.9|6440.1|6439.1|6441.4|6440.4|6430.9|6429.9|698
1654701600000|2022-06-08 15:20:00|6440.4|6439.4|6439.1|6438.1|6441.9|6440.9|6438.4|6437.4|657
1654701900000|2022-06-08 15:25:00|6438.9|6437.9|6439.1|6438.1|6441.1|6440.1|6436.9|6435.9|720
1654702200000|2022-06-08 15:30:00|6439.6|6437.6|6447.6|6445.6|6447.9|6445.9|6435.9|6433.9|3743
1654702500000|2022-06-08 15:35:00|6447.9|6445.9|6450.1|6448.1|6454.4|6452.4|6444.4|6442.4|2349
1654702800000|2022-06-08 15:40:00|6450.4|6448.4|6446.1|6444.1|6453.1|6451.1|6445.9|6443.9|472
1654703100000|2022-06-08 15:45:00|6446.4|6444.4|6449.6|6447.6|6451.6|6449.6|6446.4|6444.4|233
1654703400000|2022-06-08 15:50:00|6449.9|6447.9|6450.6|6448.6|6453.1|6451.1|6449.4|6447.4|213
1654703700000|2022-06-08 15:55:00|6450.9|6448.9|6447.6|6445.6|6450.9|6448.9|6446.9|6444.9|207
1654704000000|2022-06-08 16:00:00|6447.9|6445.9|6446.9|6444.9|6450.6|6448.6|6445.6|6443.6|198
1654704300000|2022-06-08 16:05:00|6447.4|6445.4|6442.1|6440.1|6447.4|6445.4|6440.6|6438.6|212
1654704600000|2022-06-08 16:10:00|6442.4|6440.4|6443.6|6441.6|6443.9|6441.9|6441.4|6439.4|75
1654704900000|2022-06-08 16:15:00|6443.4|6441.4|6443.4|6441.4|6444.4|6442.4|6441.1|6439.1|59
1654705200000|2022-06-08 16:20:00|6443.6|6441.6|6436.9|6434.9|6444.1|6442.1|6435.1|6433.1|108
1654705500000|2022-06-08 16:25:00|6437.1|6435.1|6435.1|6433.1|6437.1|6435.1|6429.6|6427.6|153
1654705800000|2022-06-08 16:30:00|6434.6|6432.6|6426.1|6424.1|6434.9|6432.9|6424.4|6422.4|100
1654706100000|2022-06-08 16:35:00|6425.9|6423.9|6417.4|6415.4|6426.6|6424.6|6417.4|6415.4|176
1654706400000|2022-06-08 16:40:00|6417.1|6415.1|6411.9|6409.9|6418.4|6416.4|6411.9|6409.9|197
1654706700000|2022-06-08 16:45:00|6411.6|6409.6|6418.1|6416.1|6418.4|6416.4|6408.9|6406.9|213
1654707000000|2022-06-08 16:50:00|6417.9|6415.9|6420.1|6418.1|6421.4|6419.4|6417.6|6415.6|119
1654707300000|2022-06-08 16:55:00|6420.6|6418.6|6426.6|6424.6|6426.9|6424.9|6419.4|6417.4|82
1654707600000|2022-06-08 17:00:00|6426.4|6424.4|6421.1|6419.1|6427.1|6425.1|6418.9|6416.9|96
1654707900000|2022-06-08 17:05:00|6420.9|6418.9|6427.1|6425.1|6427.4|6425.4|6419.9|6417.9|114
1654708200000|2022-06-08 17:10:00|6426.9|6424.9|6423.4|6421.4|6427.4|6425.4|6419.6|6417.6|120
1654708500000|2022-06-08 17:15:00|6423.1|6421.1|6426.4|6424.4|6427.1|6425.1|6421.1|6419.1|88
1654708800000|2022-06-08 17:20:00|6426.1|6424.1|6423.6|6421.6|6426.6|6424.6|6423.1|6421.1|47
1654709100000|2022-06-08 17:25:00|6423.9|6421.9|6419.6|6417.6|6424.6|6422.6|6419.6|6417.6|43
1654709400000|2022-06-08 17:30:00|6419.4|6417.4|6411.6|6409.6|6420.1|6418.1|6408.9|6406.9|87
1654709700000|2022-06-08 17:35:00|6411.1|6409.1|6404.6|6402.6|6411.9|6409.9|6404.6|6402.6|156
1654710000000|2022-06-08 17:40:00|6404.4|6402.4|6413.1|6411.1|6413.9|6411.9|6403.9|6401.9|183
1654710300000|2022-06-08 17:45:00|6412.9|6410.9|6415.9|6413.9|6417.6|6415.6|6412.1|6410.1|121
1654710600000|2022-06-08 17:50:00|6416.1|6414.1|6414.4|6412.4|6417.9|6415.9|6409.9|6407.9|59
1654710900000|2022-06-08 17:55:00|6414.6|6412.6|6413.4|6411.4|6418.6|6416.6|6412.4|6410.4|57
1654711200000|2022-06-08 18:00:00|6413.6|6411.6|6415.4|6413.4|6418.6|6416.6|6412.9|6410.9|69
1654711500000|2022-06-08 18:05:00|6415.6|6413.6|6415.6|6413.6|6418.4|6416.4|6413.4|6411.4|33
1654711800000|2022-06-08 18:10:00|6415.4|6413.4|6415.1|6413.1|6417.4|6415.4|6411.9|6409.9|43
1654712100000|2022-06-08 18:15:00|6415.4|6413.4|6411.1|6409.1|6416.4|6414.4|6410.1|6408.1|88
1654712400000|2022-06-08 18:20:00|6410.9|6408.9|6410.6|6408.6|6413.1|6411.1|6408.4|6406.4|117
1654712700000|2022-06-08 18:25:00|6410.1|6408.1|6405.4|6403.4|6411.4|6409.4|6401.4|6399.4|105
1654713000000|2022-06-08 18:30:00|6405.6|6403.6|6404.9|6402.9|6410.9|6408.9|6404.4|6402.4|65
1654713300000|2022-06-08 18:35:00|6404.6|6402.6|6404.6|6402.6|6405.9|6403.9|6400.1|6398.1|161
1654713600000|2022-06-08 18:40:00|6404.9|6402.9|6413.6|6411.6|6414.1|6412.1|6404.9|6402.9|70
1654713900000|2022-06-08 18:45:00|6413.4|6411.4|6414.1|6412.1|6416.4|6414.4|6412.6|6410.6|47
1654714200000|2022-06-08 18:50:00|6414.4|6412.4|6410.4|6408.4|6414.9|6412.9|6410.4|6408.4|33
1654714500000|2022-06-08 18:55:00|6410.1|6408.1|6412.9|6410.9|6413.9|6411.9|6409.9|6407.9|69
1654714800000|2022-06-08 19:00:00|6413.1|6411.1|6411.4|6409.4|6413.4|6411.4|6407.9|6405.9|67
1654715100000|2022-06-08 19:05:00|6411.1|6409.1|6409.1|6407.1|6412.1|6410.1|6406.4|6404.4|43
1654715400000|2022-06-08 19:10:00|6408.9|6406.9|6413.9|6411.9|6414.6|6412.6|6408.4|6406.4|22
1654715700000|2022-06-08 19:15:00|6414.1|6412.1|6416.4|6414.4|6416.4|6414.4|6414.1|6412.1|19
1654716000000|2022-06-08 19:20:00|6416.6|6414.6|6420.6|6418.6|6421.4|6419.4|6415.9|6413.9|26
1654716300000|2022-06-08 19:25:00|6420.1|6418.1|6418.6|6416.6|6422.4|6420.4|6418.4|6416.4|81
1654716600000|2022-06-08 19:30:00|6418.9|6416.9|6421.6|6419.6|6422.6|6420.6|6417.4|6415.4|90
1654716900000|2022-06-08 19:35:00|6421.4|6419.4|6419.6|6417.6|6421.6|6419.6|6419.4|6417.4|46
1654717200000|2022-06-08 19:40:00|6419.4|6417.4|6417.1|6415.1|6419.9|6417.9|6416.4|6414.4|72
1654717500000|2022-06-08 19:45:00|6417.6|6415.6|6409.1|6407.1|6418.1|6416.1|6409.1|6407.1|128
1654717800000|2022-06-08 19:50:00|6409.4|6407.4|6409.4|6407.4|6415.6|6413.6|6408.4|6406.4|202
1654718100000|2022-06-08 19:55:00|6409.6|6407.6|6410.9|6408.9|6415.6|6413.6|6409.6|6407.6|249
1654718400000|2022-06-08 20:00:00|6410.2|6406.2|6409.7|6405.7|6414.4|6410.4|6409.1|6405.1|0
1654718700000|2022-06-08 20:05:00|6409.5|6405.5|6411.9|6407.9|6412.6|6408.6|6408.8|6404.8|0
1654719000000|2022-06-08 20:10:00|6411.6|6407.6|6416.1|6412.1|6416.1|6412.1|6411.2|6407.2|0
1654719300000|2022-06-08 20:15:00|6415.8|6411.8|6414.2|6410.2|6416.1|6412.1|6412.9|6408.9|0
1654719600000|2022-06-08 20:20:00|6414|6410|6415.1|6411.1|6415.8|6411.8|6413.5|6409.5|0
1654719900000|2022-06-08 20:25:00|6414.8|6410.8|6415|6411|6415.8|6411.8|6414.7|6410.7|0
1654720200000|2022-06-08 20:30:00|6415.1|6411.1|6416.1|6412.1|6416.6|6412.6|6414.9|6410.9|0
1654720500000|2022-06-08 20:35:00|6416.5|6412.5|6415.7|6411.7|6416.8|6412.8|6415.4|6411.4|0
1654720800000|2022-06-08 20:40:00|6415.4|6411.4|6414.3|6410.3|6415.4|6411.4|6413.8|6409.8|0
1654721100000|2022-06-08 20:45:00|6414.4|6410.4|6413.5|6409.5|6414.7|6410.7|6413.5|6409.5|0
1654721400000|2022-06-08 20:50:00|6413.9|6409.9|6414.7|6410.7|6415.7|6411.7|6413.5|6409.5|0
1654721700000|2022-06-08 20:55:00|6415.1|6411.1|6414.9|6410.9|6416.9|6412.9|6414.6|6410.6|0
1654722000000|2022-06-08 21:00:00|6415.3|6411.3|6415.4|6411.4|6415.6|6411.6|6414.7|6410.7|0
1654722300000|2022-06-08 21:05:00|6415.6|6411.6|6415.8|6411.8|6415.8|6411.8|6415.4|6411.4|0
1654722600000|2022-06-08 21:10:00|6416|6412|6415.9|6411.9|6416|6412|6415.8|6411.8|0
1654722900000|2022-06-08 21:15:00|6416.2|6412.2|6416.1|6412.1|6416.2|6412.2|6416.1|6412.1|0
1654723200000|2022-06-08 21:20:00|6417.7|6413.7|6415.7|6411.7|6417.7|6413.7|6415.2|6411.2|0
1654723500000|2022-06-08 21:25:00|6415.6|6411.6|6416|6412|6416|6412|6415.6|6411.6|0
1654723800000|2022-06-08 21:30:00|6415.8|6411.8|6415|6411|6415.8|6411.8|6415|6411|0
1654724100000|2022-06-08 21:35:00|6415.1|6411.1|6415.3|6411.3|6415.4|6411.4|6415.1|6411.1|0
1654724700000|2022-06-08 21:45:00|6415.2|6411.2|6415.1|6411.1|6415.2|6411.2|6414.9|6410.9|0
1654725000000|2022-06-08 21:50:00|6415.3|6411.3|6415.4|6411.4|6415.6|6411.6|6415.3|6411.3|0
1654725300000|2022-06-08 21:55:00|6415.6|6411.6|6415.6|6411.6|6415.7|6411.7|6415.2|6411.2|0
1654725600000|2022-06-08 22:00:00|6415.5|6411.5|6411.4|6407.4|6415.5|6411.5|6411.4|6407.4|0
1654725900000|2022-06-08 22:05:00|6411.8|6407.8|6412.7|6408.7|6412.7|6408.7|6411.7|6407.7|0
1654726200000|2022-06-08 22:10:00|6412.6|6408.6|6413.2|6409.2|6413.6|6409.6|6412.2|6408.2|0
1654726500000|2022-06-08 22:15:00|6413.6|6409.6|6413.6|6409.6|6414.2|6410.2|6413.4|6409.4|0
1654726800000|2022-06-08 22:20:00|6413.7|6409.7|6413.4|6409.4|6414.6|6410.6|6413|6409|0
1654727100000|2022-06-08 22:25:00|6413.7|6409.7|6415.1|6411.1|6415.8|6411.8|6413.7|6409.7|0
1654727400000|2022-06-08 22:30:00|6415.4|6411.4|6416.5|6412.5|6417.1|6413.1|6415.4|6411.4|0
1654727700000|2022-06-08 22:35:00|6416.4|6412.4|6416.8|6412.8|6416.9|6412.9|6414.8|6410.8|0
1654728000000|2022-06-08 22:40:00|6416.9|6412.9|6416.8|6412.8|6417.1|6413.1|6416.6|6412.6|0
1654728300000|2022-06-08 22:45:00|6416.9|6412.9|6417.2|6413.2|6417.2|6413.2|6416.3|6412.3|0
1654728600000|2022-06-08 22:50:00|6416.8|6412.8|6418.2|6414.2|6418.2|6414.2|6416.8|6412.8|0
1654728900000|2022-06-08 22:55:00|6418.5|6414.5|6418.4|6414.4|6418.9|6414.9|6417.8|6413.8|0
1654729200000|2022-06-08 23:00:00|6418.5|6414.5|6418.4|6414.4|6419.2|6415.2|6417.7|6413.7|0
1654729500000|2022-06-08 23:05:00|6418.2|6414.2|6418.4|6414.4|6419.2|6415.2|6418|6414|0
1654729800000|2022-06-08 23:10:00|6418.5|6414.5|6419.3|6415.3|6419.3|6415.3|6418.4|6414.4|0
1654730100000|2022-06-08 23:15:00|6418.8|6415.8|6419.5|6416.5|6419.5|6416.5|6418.8|6415.8|0
1654730400000|2022-06-08 23:20:00|6419.7|6416.7|6418.8|6415.8|6419.9|6416.9|6418.8|6415.8|0
1654730700000|2022-06-08 23:25:00|6418.7|6415.7|6417.1|6414.1|6418.7|6415.7|6416.6|6413.6|0
1654731000000|2022-06-08 23:30:00|6417.2|6414.2|6418.9|6415.9|6419.9|6416.9|6417|6414|0
1654731300000|2022-06-08 23:35:00|6418.7|6415.7|6417|6414|6418.9|6415.9|6417|6414|0
1654731600000|2022-06-08 23:40:00|6417.2|6414.2|6418.5|6415.5|6418.9|6415.9|6416.1|6413.1|0
1654731900000|2022-06-08 23:45:00|6418.3|6415.3|6419.5|6416.5|6419.5|6416.5|6418.3|6415.3|0
1654732200000|2022-06-08 23:50:00|6419.6|6416.6|6416.3|6413.3|6419.9|6416.9|6416.3|6413.3|0
1654732500000|2022-06-08 23:55:00|6416.5|6413.5|6418|6415|6418|6415|6415.8|6412.8|0
1654732800000|2022-06-09 00:00:00|6418.3|6415.3|6414.9|6411.9|6422.1|6419.1|6414.6|6411.6|0
1654733100000|2022-06-09 00:05:00|6414.6|6411.6|6415.4|6412.4|6417|6414|6413.9|6410.9|0
1654733400000|2022-06-09 00:10:00|6415.8|6412.8|6414.9|6411.9|6417|6414|6413.5|6410.5|0
1654733700000|2022-06-09 00:15:00|6415.1|6412.1|6410.7|6407.7|6415.8|6412.8|6406.5|6403.5|0
1654734000000|2022-06-09 00:20:00|6409.9|6406.9|6415|6412|6417.5|6414.5|6409.1|6406.1|0
1654734300000|2022-06-09 00:25:00|6415.8|6412.8|6414.1|6411.1|6415.8|6412.8|6412.4|6409.4|0
1654734600000|2022-06-09 00:30:00|6415|6412|6414.1|6411.1|6415.8|6412.8|6410.7|6407.7|0
1654734900000|2022-06-09 00:35:00|6414.2|6411.2|6407.4|6404.4|6415.8|6412.8|6405.7|6402.7|0
1654735200000|2022-06-09 00:40:00|6406.6|6403.6|6403.9|6400.9|6407.4|6404.4|6402.2|6399.2|0
1654735500000|2022-06-09 00:45:00|6403.8|6400.8|6403.9|6400.9|6405.6|6402.6|6402.2|6399.2|0
1654735800000|2022-06-09 00:50:00|6405.6|6402.6|6403.9|6400.9|6407.3|6404.3|6403.9|6400.9|0
1654736100000|2022-06-09 00:55:00|6405.6|6402.6|6400.6|6397.6|6405.6|6402.6|6400.6|6397.6|0
1654736400000|2022-06-09 01:00:00|6401.4|6398.4|6402.2|6399.2|6403.9|6400.9|6398.8|6395.8|0
1654736700000|2022-06-09 01:05:00|6402.1|6399.1|6404.8|6401.8|6404.8|6401.8|6400.5|6397.5|0
1654737000000|2022-06-09 01:10:00|6404.7|6401.7|6407.3|6404.3|6409|6406|6403.9|6400.9|0
1654737300000|2022-06-09 01:15:00|6409|6406|6406.5|6403.5|6409.9|6406.9|6405.6|6402.6|0
1654737600000|2022-06-09 01:20:00|6407.3|6404.3|6407.3|6404.3|6408.2|6405.2|6406.5|6403.5|0
1654737900000|2022-06-09 01:25:00|6405.6|6402.6|6403.9|6400.9|6405.6|6402.6|6402.2|6399.2|0
1654738200000|2022-06-09 01:30:00|6402.2|6399.2|6407.3|6404.3|6408.1|6405.1|6402.2|6399.2|0
1654738500000|2022-06-09 01:35:00|6408.1|6405.1|6397.9|6394.9|6408.1|6405.1|6397|6394|0
1654738800000|2022-06-09 01:40:00|6397|6394|6400.4|6397.4|6402.1|6399.1|6397|6394|0
1654739100000|2022-06-09 01:45:00|6400.3|6397.3|6400.4|6397.4|6400.4|6397.4|6398.6|6395.6|0
1654739400000|2022-06-09 01:50:00|6402|6399|6402.1|6399.1|6403.8|6400.8|6400.4|6397.4|0
1654739700000|2022-06-09 01:55:00|6403.7|6400.7|6402.1|6399.1|6403.8|6400.8|6400.4|6397.4|0
1654740000000|2022-06-09 02:00:00|6402.9|6399.9|6402.1|6399.1|6403.8|6400.8|6400.4|6397.4|0
1654740300000|2022-06-09 02:05:00|6403.8|6400.8|6405.5|6402.5|6407.2|6404.2|6403|6400|0
1654740600000|2022-06-09 02:10:00|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|6405.5|6402.5|0
1654740900000|2022-06-09 02:15:00|6405.5|6402.5|6403.8|6400.8|6405.5|6402.5|6402.1|6399.1|0
1654741200000|2022-06-09 02:20:00|6402.1|6399.1|6400.4|6397.4|6403.8|6400.8|6400.4|6397.4|0
1654741500000|2022-06-09 02:25:00|6400.5|6397.5|6400.4|6397.4|6402.1|6399.1|6400.4|6397.4|0
1654741800000|2022-06-09 02:30:00|6400.5|6397.5|6402.2|6399.2|6402.2|6399.2|6400.4|6397.4|0
1654742100000|2022-06-09 02:35:00|6403.8|6400.8|6407.2|6404.2|6407.2|6404.2|6403.8|6400.8|0
1654742400000|2022-06-09 02:40:00|6405.5|6402.5|6405.5|6402.5|6407.2|6404.2|6403.8|6400.8|0
1654742700000|2022-06-09 02:45:00|6405.4|6402.4|6408.8|6405.8|6408.8|6405.8|6405.4|6402.4|0
1654743000000|2022-06-09 02:50:00|6407.2|6404.2|6408.8|6405.8|6408.8|6405.8|6405.4|6402.4|0
1654743300000|2022-06-09 02:55:00|6408.7|6405.7|6407.1|6404.1|6408.8|6405.8|6405.4|6402.4|0
1654743600000|2022-06-09 03:00:00|6407|6404|6408.7|6405.7|6410.4|6407.4|6405.4|6402.4|0
1654743900000|2022-06-09 03:05:00|6407|6404|6407|6404|6407.9|6404.9|6407|6404|0
1654744200000|2022-06-09 03:10:00|6407.3|6404.3|6407.3|6404.3|6407.3|6404.3|6407.3|6404.3|0
1654744500000|2022-06-09 03:15:00|6405.6|6402.6|6405.7|6402.7|6405.7|6402.7|6402.3|6399.3|0
1654744800000|2022-06-09 03:20:00|6407.3|6404.3|6404|6401|6407.4|6404.4|6404|6401|0
1654745100000|2022-06-09 03:25:00|6404.1|6401.1|6405.7|6402.7|6407.4|6404.4|6404.1|6401.1|0
1654745400000|2022-06-09 03:30:00|6407.4|6404.4|6405.7|6402.7|6407.4|6404.4|6405.7|6402.7|0
1654745700000|2022-06-09 03:35:00|6406.5|6403.5|6404|6401|6406.5|6403.5|6404|6401|0
1654746000000|2022-06-09 03:40:00|6404.9|6401.9|6405.9|6402.9|6405.9|6402.9|6404|6401|0
1654746300000|2022-06-09 03:45:00|6405.8|6402.8|6407.6|6404.6|6407.7|6404.7|6405.8|6402.8|0
1654746600000|2022-06-09 03:50:00|6407.7|6404.7|6409.3|6406.3|6411|6408|6407.7|6404.7|0
1654746900000|2022-06-09 03:55:00|6407.6|6404.6|6409.2|6406.2|6409.3|6406.3|6407.5|6404.5|0
1654747200000|2022-06-09 04:00:00|6408.4|6405.4|6409.1|6406.1|6410.9|6407.9|6408.4|6405.4|0
1654747500000|2022-06-09 04:05:00|6409.2|6406.2|6407.5|6404.5|6409.2|6406.2|6407.4|6404.4|0
1654747800000|2022-06-09 04:10:00|6408.4|6405.4|6408.4|6405.4|6409.2|6406.2|6407.5|6404.5|0
1654748100000|2022-06-09 04:15:00|6409.2|6406.2|6407.6|6404.6|6409.2|6406.2|6407.5|6404.5|0
1654748400000|2022-06-09 04:20:00|6406.7|6403.7|6407.6|6404.6|6409.2|6406.2|6406.7|6403.7|0
1654748700000|2022-06-09 04:25:00|6407.7|6404.7|6406.1|6403.1|6407.7|6404.7|6406.1|6403.1|0
1654749000000|2022-06-09 04:30:00|6406.9|6403.9|6407.7|6404.7|6407.8|6404.8|6406.1|6403.1|0
1654749300000|2022-06-09 04:35:00|6406.1|6403.1|6406.1|6403.1|6407.7|6404.7|6406.1|6403.1|0
1654749600000|2022-06-09 04:40:00|6406|6403|6406.1|6403.1|6406.1|6403.1|6404.4|6401.4|0
1654749900000|2022-06-09 04:45:00|6404.5|6401.5|6406.2|6403.2|6406.2|6403.2|6404.4|6401.4|0
1654750200000|2022-06-09 04:50:00|6407|6404|6407.9|6404.9|6408|6405|6407|6404|0
1654750500000|2022-06-09 04:55:00|6408.8|6405.8|6407.9|6404.9|6408.8|6405.8|6406.2|6403.2|0
1654750800000|2022-06-09 05:00:00|6406.3|6403.3|6407.9|6404.9|6408|6405|6406.2|6403.2|0
1654751100000|2022-06-09 05:05:00|6408|6405|6412.9|6409.9|6413|6410|6407.9|6404.9|0
1654751400000|2022-06-09 05:10:00|6413|6410|6409.6|6406.6|6413|6410|6409.6|6406.6|0
1654751700000|2022-06-09 05:15:00|6409.8|6406.8|6408.9|6405.9|6411.5|6408.5|6408.1|6405.1|0
1654752000000|2022-06-09 05:20:00|6409.7|6406.7|6407.5|6404.5|6409.8|6406.8|6405.8|6402.8|0
1654752300000|2022-06-09 05:25:00|6409.2|6406.2|6409.2|6406.2|6410.9|6407.9|6408.4|6405.4|0
1654752600000|2022-06-09 05:30:00|6409.3|6406.3|6408|6405|6413.1|6410.1|6407.9|6404.9|0
1654752900000|2022-06-09 05:35:00|6408.8|6405.8|6404.6|6401.6|6409.6|6406.6|6404.5|6401.5|0
1654753200000|2022-06-09 05:40:00|6406.2|6403.2|6401.2|6398.2|6406.3|6403.3|6397.7|6394.7|0
1654753500000|2022-06-09 05:45:00|6402|6399|6401.3|6398.3|6402.9|6399.9|6397.8|6394.8|0
1654753800000|2022-06-09 05:50:00|6402.1|6399.1|6396.2|6393.2|6402.9|6399.9|6396.2|6393.2|0
1654754100000|2022-06-09 05:55:00|6397|6394|6394.5|6391.5|6397.9|6394.9|6394.5|6391.5|0
1654754400000|2022-06-09 06:00:00|6392.8|6389.8|6395.9|6393.9|6400.1|6398.1|6388.6|6386.6|414
1654754700000|2022-06-09 06:05:00|6397.4|6395.4|6397.1|6395.1|6399.4|6397.4|6389.1|6387.1|161
1654755000000|2022-06-09 06:10:00|6397.4|6395.4|6397.9|6395.9|6401.1|6399.1|6394.9|6392.9|73
1654755300000|2022-06-09 06:15:00|6396.6|6394.6|6399.6|6397.6|6402.9|6400.9|6396.6|6394.6|84
1654755600000|2022-06-09 06:20:00|6399.4|6397.4|6399.1|6397.1|6400.9|6398.9|6398.4|6396.4|40
1654755900000|2022-06-09 06:25:00|6398.9|6396.9|6395.9|6393.9|6399.1|6397.1|6395.1|6393.1|27
1654756200000|2022-06-09 06:30:00|6396.1|6394.1|6397.9|6395.9|6401.4|6399.4|6396.1|6394.1|218
1654756500000|2022-06-09 06:35:00|6398.1|6396.1|6402.9|6400.9|6405.9|6403.9|6398.1|6396.1|115
1654756800000|2022-06-09 06:40:00|6402.6|6400.6|6405.1|6403.1|6405.6|6403.6|6402.4|6400.4|207
1654757100000|2022-06-09 06:45:00|6405.4|6403.4|6405.6|6403.6|6408.4|6406.4|6403.4|6401.4|249
1654757400000|2022-06-09 06:50:00|6404.9|6402.9|6404.6|6402.6|6405.6|6403.6|6402.6|6400.6|153
1654757700000|2022-06-09 06:55:00|6404.4|6402.4|6409.4|6407.4|6409.4|6407.4|6403.4|6401.4|142
1654758000000|2022-06-09 07:00:00|6408.9|6407.9|6416.1|6415.1|6419.6|6418.6|6401.6|6400.6|1261
1654758300000|2022-06-09 07:05:00|6415.4|6414.4|6426.6|6425.6|6428.4|6427.4|6412.4|6411.4|646
1654758600000|2022-06-09 07:10:00|6426.9|6425.9|6417.1|6416.1|6429.1|6428.1|6416.6|6415.6|552
1654758900000|2022-06-09 07:15:00|6416.9|6415.9|6411.1|6410.1|6418.9|6417.9|6411.1|6410.1|688
1654759200000|2022-06-09 07:20:00|6410.9|6409.9|6414.4|6413.4|6418.1|6417.1|6408.1|6407.1|641
1654759500000|2022-06-09 07:25:00|6414.1|6413.1|6409.1|6408.1|6416.6|6415.6|6406.6|6405.6|384
1654759800000|2022-06-09 07:30:00|6408.9|6407.9|6384.4|6383.4|6408.9|6407.9|6380.6|6379.6|1008
1654760100000|2022-06-09 07:35:00|6384.1|6383.1|6386.6|6385.6|6386.6|6385.6|6377.4|6376.4|1303
1654760400000|2022-06-09 07:40:00|6386.8|6385.8|6396.1|6395.1|6397.3|6396.3|6386.1|6385.1|480
1654760700000|2022-06-09 07:45:00|6397.3|6396.3|6404.8|6403.8|6407.6|6406.6|6395.6|6394.6|433
1654761000000|2022-06-09 07:50:00|6405.1|6404.1|6411.3|6410.3|6418.8|6417.8|6404.8|6403.8|529
1654761300000|2022-06-09 07:55:00|6411.1|6410.1|6416.3|6415.3|6416.6|6415.6|6409.6|6408.6|337
1654761600000|2022-06-09 08:00:00|6416.1|6415.1|6411.3|6410.3|6416.1|6415.1|6406.8|6405.8|295
1654761900000|2022-06-09 08:05:00|6411.1|6410.1|6405.3|6404.3|6412.6|6411.6|6400.3|6399.3|416
1654762200000|2022-06-09 08:10:00|6404.8|6403.8|6405.6|6404.6|6409.8|6408.8|6403.3|6402.3|244
1654762500000|2022-06-09 08:15:00|6405.3|6404.3|6409.1|6408.1|6411.3|6410.3|6404.6|6403.6|249
1654762800000|2022-06-09 08:20:00|6409.3|6408.3|6408.8|6407.8|6409.8|6408.8|6403.1|6402.1|161
1654763100000|2022-06-09 08:25:00|6408.6|6407.6|6407.8|6406.8|6409.1|6408.1|6405.6|6404.6|160
1654763400000|2022-06-09 08:30:00|6407.3|6406.3|6419.8|6418.8|6420.6|6419.6|6406.6|6405.6|262
1654763700000|2022-06-09 08:35:00|6420.1|6419.1|6425.3|6424.3|6431.3|6430.3|6419.6|6418.6|512
1654764000000|2022-06-09 08:40:00|6425.6|6424.6|6422.8|6421.8|6427.1|6426.1|6422.8|6421.8|168
1654764300000|2022-06-09 08:45:00|6423.1|6422.1|6439.3|6438.3|6439.6|6438.6|6422.3|6421.3|513
1654764600000|2022-06-09 08:50:00|6439.6|6438.6|6435.6|6434.6|6440.8|6439.8|6435.6|6434.6|326
1654764900000|2022-06-09 08:55:00|6435.8|6434.8|6442.3|6441.3|6442.3|6441.3|6434.3|6433.3|286
1654765200000|2022-06-09 09:00:00|6442.1|6441.1|6444.1|6443.1|6444.3|6443.3|6439.3|6438.3|212
1654765500000|2022-06-09 09:05:00|6443.8|6442.8|6442.3|6441.3|6445.1|6444.1|6437.8|6436.8|256
1654765800000|2022-06-09 09:10:00|6442.1|6441.1|6435.8|6434.8|6443.8|6442.8|6435.1|6434.1|364
1654766100000|2022-06-09 09:15:00|6436.3|6435.3|6429.3|6428.3|6438.8|6437.8|6429.1|6428.1|385
1654766400000|2022-06-09 09:20:00|6429.6|6428.6|6430.3|6429.3|6432.8|6431.8|6427.8|6426.8|202
1654766700000|2022-06-09 09:25:00|6430.1|6429.1|6428.3|6427.3|6432.1|6431.1|6427.6|6426.6|113
1654767000000|2022-06-09 09:30:00|6428.6|6427.6|6435.3|6434.3|6436.1|6435.1|6428.6|6427.6|149
1654767300000|2022-06-09 09:35:00|6434.8|6433.8|6437.3|6436.3|6440.1|6439.1|6434.8|6433.8|1137
1654767600000|2022-06-09 09:40:00|6437.6|6436.6|6432.1|6431.1|6437.8|6436.8|6430.8|6429.8|163
1654767900000|2022-06-09 09:45:00|6432.3|6431.3|6429.3|6428.3|6433.1|6432.1|6428.8|6427.8|168
1654768200000|2022-06-09 09:50:00|6429.6|6428.6|6428.3|6427.3|6432.1|6431.1|6426.3|6425.3|124
1654768500000|2022-06-09 09:55:00|6428.1|6427.1|6426.8|6425.8|6428.3|6427.3|6419.3|6418.3|318
1654768800000|2022-06-09 10:00:00|6427.1|6426.1|6427.6|6426.6|6429.3|6428.3|6424.8|6423.8|189
1654769100000|2022-06-09 10:05:00|6427.8|6426.8|6427.1|6426.1|6430.6|6429.6|6427.1|6426.1|121
1654769400000|2022-06-09 10:10:00|6427.3|6426.3|6425.8|6424.8|6429.6|6428.6|6422.8|6421.8|230
1654769700000|2022-06-09 10:15:00|6425.6|6424.6|6427.8|6426.8|6430.1|6429.1|6424.8|6423.8|182
1654770000000|2022-06-09 10:20:00|6428.1|6427.1|6437.1|6436.1|6440.1|6439.1|6428.1|6427.1|296
1654770300000|2022-06-09 10:25:00|6437.3|6436.3|6444.8|6443.8|6444.8|6443.8|6434.3|6433.3|196
1654770600000|2022-06-09 10:30:00|6445.1|6444.1|6445.3|6444.3|6446.8|6445.8|6443.1|6442.1|192
1654770900000|2022-06-09 10:35:00|6444.8|6443.8|6441.8|6440.8|6447.6|6446.6|6440.8|6439.8|273
1654771200000|2022-06-09 10:40:00|6442.3|6441.3|6440.3|6439.3|6442.8|6441.8|6437.8|6436.8|271
1654771500000|2022-06-09 10:45:00|6440.8|6439.8|6433.3|6432.3|6441.8|6440.8|6432.1|6431.1|238
1654771800000|2022-06-09 10:50:00|6433.1|6432.1|6435.3|6434.3|6439.3|6438.3|6433.1|6432.1|261
1654772100000|2022-06-09 10:55:00|6435.6|6434.6|6427.6|6426.6|6435.6|6434.6|6427.3|6426.3|248
1654772400000|2022-06-09 11:00:00|6426.8|6425.8|6431.3|6430.3|6431.3|6430.3|6426.6|6425.6|3363
1654772700000|2022-06-09 11:05:00|6431.1|6430.1|6431.3|6430.3|6432.3|6431.3|6426.3|6425.3|377
1654773000000|2022-06-09 11:10:00|6431.1|6430.1|6434.3|6433.3|6434.3|6433.3|6429.8|6428.8|129
1654773300000|2022-06-09 11:15:00|6434.6|6433.6|6430.8|6429.8|6435.6|6434.6|6430.1|6429.1|2170
1654773600000|2022-06-09 11:20:00|6430.6|6429.6|6445.8|6444.8|6458.6|6457.6|6429.6|6428.6|1328
1654773900000|2022-06-09 11:25:00|6445.6|6444.6|6442.3|6441.3|6447.8|6446.8|6441.3|6440.3|163
1654774200000|2022-06-09 11:30:00|6442.1|6441.1|6438.1|6437.1|6443.8|6442.8|6437.6|6436.6|220
1654774500000|2022-06-09 11:35:00|6437.3|6436.3|6440.1|6439.1|6440.1|6439.1|6436.6|6435.6|134
1654774800000|2022-06-09 11:40:00|6439.8|6438.8|6434.1|6433.1|6440.1|6439.1|6433.8|6432.8|247
1654775100000|2022-06-09 11:45:00|6434.3|6433.3|6417.3|6416.3|6462.1|6461.1|6415.8|6414.8|2256
1654775400000|2022-06-09 11:50:00|6417.6|6416.6|6414.8|6413.8|6429.8|6428.8|6414.8|6413.8|597
1654775700000|2022-06-09 11:55:00|6414.6|6413.6|6412.8|6411.8|6416.8|6415.8|6409.3|6408.3|422
1654776000000|2022-06-09 12:00:00|6413.1|6412.1|6412.3|6411.3|6414.3|6413.3|6404.1|6403.1|495
1654776300000|2022-06-09 12:05:00|6411.8|6410.8|6404.8|6403.8|6411.8|6410.8|6402.6|6401.6|568
1654776600000|2022-06-09 12:10:00|6404.6|6403.6|6390.8|6389.8|6405.3|6404.3|6389.3|6388.3|590
1654776900000|2022-06-09 12:15:00|6390.6|6389.6|6395.3|6394.3|6397.3|6396.3|6385.8|6384.8|629
1654777200000|2022-06-09 12:20:00|6395.1|6394.1|6386.3|6385.3|6395.1|6394.1|6383.3|6382.3|326
1654777500000|2022-06-09 12:25:00|6386.1|6385.1|6389.3|6388.3|6390.8|6389.8|6380.3|6379.3|492
1654777800000|2022-06-09 12:30:00|6389.8|6388.8|6388.3|6387.3|6394.3|6393.3|6380.3|6379.3|759
1654778100000|2022-06-09 12:35:00|6388.1|6387.1|6377.6|6376.6|6388.8|6387.8|6371.8|6370.8|961
1654778400000|2022-06-09 12:40:00|6377.8|6376.8|6363.6|6362.6|6379.1|6378.1|6363.6|6362.6|636
1654778700000|2022-06-09 12:45:00|6363.8|6362.8|6361.3|6360.3|6369.8|6368.8|6357.3|6356.3|755
1654779000000|2022-06-09 12:50:00|6361.1|6360.1|6344.6|6343.6|6361.3|6360.3|6344.3|6343.3|1019
1654779300000|2022-06-09 12:55:00|6344.3|6343.3|6353.1|6352.1|6362.8|6361.8|6344.3|6343.3|1064
1654779600000|2022-06-09 13:00:00|6352.3|6351.3|6356.3|6355.3|6358.3|6357.3|6346.8|6345.8|847
1654779900000|2022-06-09 13:05:00|6355.8|6354.8|6350|6349|6358|6357|6349.8|6348.8|549
1654780200000|2022-06-09 13:10:00|6350.3|6349.3|6350.5|6349.5|6368|6367|6349.5|6348.5|766
1654780500000|2022-06-09 13:15:00|6350.3|6349.3|6346|6345|6355|6354|6342.8|6341.8|612
1654780800000|2022-06-09 13:20:00|6346.3|6345.3|6355|6354|6357|6356|6346|6345|545
1654781100000|2022-06-09 13:25:00|6355.3|6354.3|6361.5|6360.5|6365.8|6364.8|6355.3|6354.3|3671
1654781400000|2022-06-09 13:30:00|6361.3|6360.3|6364|6363|6367.3|6366.3|6346|6345|1152
1654781700000|2022-06-09 13:35:00|6364.3|6363.3|6352.5|6351.5|6366|6365|6350|6349|2740
1654782000000|2022-06-09 13:40:00|6352.3|6351.3|6347|6346|6359|6358|6343.3|6342.3|1168
1654782300000|2022-06-09 13:45:00|6347.3|6346.3|6354.5|6353.5|6363|6362|6342|6341|659
1654782600000|2022-06-09 13:50:00|6354.8|6353.8|6373|6372|6375.5|6374.5|6354.5|6353.5|674
1654782900000|2022-06-09 13:55:00|6372.5|6371.5|6380.8|6379.8|6381.5|6380.5|6369.5|6368.5|1017
1654783200000|2022-06-09 14:00:00|6381.3|6380.3|6373|6372|6381.8|6380.8|6372|6371|2491
1654783500000|2022-06-09 14:05:00|6372.3|6371.3|6355|6354|6372.8|6371.8|6353.8|6352.8|908
1654783800000|2022-06-09 14:10:00|6355.1|6354.1|6362.6|6361.6|6362.9|6361.9|6348.9|6347.9|1858
1654784100000|2022-06-09 14:15:00|6362.4|6361.4|6376.1|6375.1|6376.1|6375.1|6361.6|6360.6|3514
1654784400000|2022-06-09 14:20:00|6376.4|6375.4|6380.9|6379.9|6380.9|6379.9|6374.1|6373.1|881
1654784700000|2022-06-09 14:25:00|6381.1|6380.1|6382.4|6381.4|6383.1|6382.1|6377.1|6376.1|404
1654785000000|2022-06-09 14:30:00|6382.6|6381.6|6374.6|6373.6|6384.1|6383.1|6372.9|6371.9|627
1654785300000|2022-06-09 14:35:00|6374.4|6373.4|6378.6|6377.6|6382.6|6381.6|6372.9|6371.9|278
1654785600000|2022-06-09 14:40:00|6378.4|6377.4|6366.9|6365.9|6378.4|6377.4|6362.6|6361.6|519
1654785900000|2022-06-09 14:45:00|6366.6|6365.6|6364.9|6363.9|6367.1|6366.1|6361.4|6360.4|480
1654786200000|2022-06-09 14:50:00|6364.6|6363.6|6354.4|6353.4|6364.6|6363.6|6353.9|6352.9|894
1654786500000|2022-06-09 14:55:00|6353.9|6352.9|6368.6|6367.6|6370.1|6369.1|6351.9|6350.9|854
1654786800000|2022-06-09 15:00:00|6368.4|6367.4|6357.4|6356.4|6369.4|6368.4|6353.9|6352.9|902
1654787100000|2022-06-09 15:05:00|6357.1|6356.1|6359.6|6358.6|6360.6|6359.6|6352.9|6351.9|588
1654787400000|2022-06-09 15:10:00|6359.4|6358.4|6363.1|6362.1|6368.1|6367.1|6358.1|6357.1|353
1654787700000|2022-06-09 15:15:00|6363.4|6362.4|6359.6|6358.6|6364.6|6363.6|6357.9|6356.9|512
1654788000000|2022-06-09 15:20:00|6359.9|6358.9|6366.4|6365.4|6368.1|6367.1|6358.4|6357.4|750
1654788300000|2022-06-09 15:25:00|6366.1|6365.1|6357.4|6356.4|6367.6|6366.6|6356.4|6355.4|1177
1654788600000|2022-06-09 15:30:00|6357.6|6355.6|6356.9|6354.9|6365.9|6363.9|6353.9|6351.9|2767
1654788900000|2022-06-09 15:35:00|6357.6|6355.6|6364.6|6362.6|6367.6|6365.6|6357.1|6355.1|1699
1654789200000|2022-06-09 15:40:00|6364.4|6362.4|6375.4|6373.4|6380.9|6378.9|6364.4|6362.4|443
1654789500000|2022-06-09 15:45:00|6375.1|6373.1|6363.9|6361.9|6377.1|6375.1|6362.6|6360.6|367
1654789800000|2022-06-09 15:50:00|6364.1|6362.1|6366.1|6364.1|6366.6|6364.6|6355.4|6353.4|211
1654790100000|2022-06-09 15:55:00|6366.4|6364.4|6368.4|6366.4|6368.9|6366.9|6364.4|6362.4|188
1654790400000|2022-06-09 16:00:00|6368.6|6366.6|6367.4|6365.4|6373.9|6371.9|6366.6|6364.6|206
1654790700000|2022-06-09 16:05:00|6367.1|6365.1|6363.6|6361.6|6369.1|6367.1|6360.6|6358.6|123
1654791000000|2022-06-09 16:10:00|6363.4|6361.4|6361.4|6359.4|6364.6|6362.6|6357.9|6355.9|123
1654791300000|2022-06-09 16:15:00|6360.9|6358.9|6362.6|6360.6|6362.6|6360.6|6358.6|6356.6|70
1654791600000|2022-06-09 16:20:00|6362.4|6360.4|6362.6|6360.6|6366.9|6364.9|6361.1|6359.1|107
1654791900000|2022-06-09 16:25:00|6362.4|6360.4|6366.4|6364.4|6368.6|6366.6|6361.1|6359.1|230
1654792200000|2022-06-09 16:30:00|6366.6|6364.6|6367.1|6365.1|6369.6|6367.6|6362.6|6360.6|89
1654792500000|2022-06-09 16:35:00|6366.9|6364.9|6368.1|6366.1|6370.1|6368.1|6366.4|6364.4|41
1654792800000|2022-06-09 16:40:00|6368.4|6366.4|6372.1|6370.1|6373.1|6371.1|6366.6|6364.6|47
1654793100000|2022-06-09 16:45:00|6371.9|6369.9|6364.6|6362.6|6371.9|6369.9|6362.9|6360.9|232
1654793400000|2022-06-09 16:50:00|6364.9|6362.9|6365.4|6363.4|6372.9|6370.9|6363.6|6361.6|155
1654793700000|2022-06-09 16:55:00|6365.6|6363.6|6374.1|6372.1|6376.6|6374.6|6363.4|6361.4|182
1654794000000|2022-06-09 17:00:00|6374.4|6372.4|6372.6|6370.6|6375.6|6373.6|6372.1|6370.1|92
1654794300000|2022-06-09 17:05:00|6372.4|6370.4|6372.6|6370.6|6376.6|6374.6|6372.4|6370.4|74
1654794600000|2022-06-09 17:10:00|6372.9|6370.9|6373.6|6371.6|6376.4|6374.4|6372.1|6370.1|106
1654794900000|2022-06-09 17:15:00|6373.9|6371.9|6374.9|6372.9|6375.4|6373.4|6371.9|6369.9|188
1654795200000|2022-06-09 17:20:00|6374.6|6372.6|6367.6|6365.6|6375.4|6373.4|6367.1|6365.1|69
1654795500000|2022-06-09 17:25:00|6367.4|6365.4|6363.6|6361.6|6368.4|6366.4|6362.4|6360.4|59
1654795800000|2022-06-09 17:30:00|6363.4|6361.4|6359.6|6357.6|6363.4|6361.4|6358.9|6356.9|83
1654796100000|2022-06-09 17:35:00|6359.4|6357.4|6358.6|6356.6|6360.4|6358.4|6355.4|6353.4|78
1654796400000|2022-06-09 17:40:00|6358.4|6356.4|6354.9|6352.9|6359.1|6357.1|6354.1|6352.1|133
1654796700000|2022-06-09 17:45:00|6355.1|6353.1|6358.1|6356.1|6358.9|6356.9|6353.9|6351.9|49
1654797000000|2022-06-09 17:50:00|6358.4|6356.4|6358.9|6356.9|6360.4|6358.4|6357.4|6355.4|22
1654797300000|2022-06-09 17:55:00|6358.6|6356.6|6365.1|6363.1|6365.6|6363.6|6358.1|6356.1|18
1654797600000|2022-06-09 18:00:00|6364.9|6362.9|6359.4|6357.4|6364.9|6362.9|6357.6|6355.6|16
1654797900000|2022-06-09 18:05:00|6359.1|6357.1|6361.1|6359.1|6362.1|6360.1|6357.9|6355.9|44
1654798200000|2022-06-09 18:10:00|6360.9|6358.9|6360.9|6358.9|6362.4|6360.4|6357.4|6355.4|7
1654798500000|2022-06-09 18:15:00|6360.6|6358.6|6360.1|6358.1|6362.4|6360.4|6357.9|6355.9|17
1654798800000|2022-06-09 18:20:00|6359.9|6357.9|6354.1|6352.1|6362.1|6360.1|6352.9|6350.9|69
1654799100000|2022-06-09 18:25:00|6353.9|6351.9|6356.4|6354.4|6358.4|6356.4|6351.4|6349.4|55
1654799400000|2022-06-09 18:30:00|6356.1|6354.1|6350.9|6348.9|6356.4|6354.4|6350.1|6348.1|69
1654799700000|2022-06-09 18:35:00|6350.6|6348.6|6349.1|6347.1|6352.4|6350.4|6347.9|6345.9|59
1654800000000|2022-06-09 18:40:00|6348.9|6346.9|6347.1|6345.1|6350.4|6348.4|6345.9|6343.9|84
1654800300000|2022-06-09 18:45:00|6346.9|6344.9|6349.6|6347.6|6351.6|6349.6|6346.1|6344.1|64
1654800600000|2022-06-09 18:50:00|6349.4|6347.4|6349.6|6347.6|6351.6|6349.6|6348.1|6346.1|49
1654800900000|2022-06-09 18:55:00|6349.4|6347.4|6343.6|6341.6|6352.1|6350.1|6343.4|6341.4|170
1654801200000|2022-06-09 19:00:00|6342.1|6340.1|6336.4|6334.4|6343.6|6341.6|6336.4|6334.4|185
1654801500000|2022-06-09 19:05:00|6336.1|6334.1|6333.6|6331.6|6337.1|6335.1|6331.4|6329.4|151
1654801800000|2022-06-09 19:10:00|6333.4|6331.4|6329.4|6327.4|6334.9|6332.9|6328.9|6326.9|112
1654802100000|2022-06-09 19:15:00|6329.1|6327.1|6332.4|6330.4|6334.4|6332.4|6328.4|6326.4|127
1654802400000|2022-06-09 19:20:00|6332.1|6330.1|6334.1|6332.1|6334.9|6332.9|6329.6|6327.6|77
1654802700000|2022-06-09 19:25:00|6334.4|6332.4|6324.4|6322.4|6334.4|6332.4|6324.4|6322.4|153
1654803000000|2022-06-09 19:30:00|6324.1|6322.1|6323.9|6321.9|6327.6|6325.6|6322.1|6320.1|132
1654803300000|2022-06-09 19:35:00|6323.6|6321.6|6324.1|6322.1|6328.1|6326.1|6323.4|6321.4|66
1654803600000|2022-06-09 19:40:00|6323.9|6321.9|6318.4|6316.4|6323.9|6321.9|6317.4|6315.4|119
1654803900000|2022-06-09 19:45:00|6318.1|6316.1|6311.1|6309.1|6318.9|6316.9|6308.9|6306.9|149
1654804200000|2022-06-09 19:50:00|6309.1|6307.1|6312.4|6310.4|6315.9|6313.9|6307.1|6305.1|446
1654804500000|2022-06-09 19:55:00|6311.9|6309.9|6304.4|6302.4|6314.4|6312.4|6303.4|6301.4|423
1654804800000|2022-06-09 20:00:00|6307.6|6303.6|6309|6305|6310.7|6306.7|6306.6|6302.6|0
1654805100000|2022-06-09 20:05:00|6308.9|6304.9|6308.4|6304.4|6312.9|6308.9|6308|6304|0
1654805400000|2022-06-09 20:10:00|6308.7|6304.7|6313.9|6309.9|6313.9|6309.9|6307.7|6303.7|0
1654805700000|2022-06-09 20:15:00|6314.2|6310.2|6312.8|6308.8|6314.4|6310.4|6309.7|6305.7|0
1654806000000|2022-06-09 20:20:00|6312.5|6308.5|6315.1|6311.1|6316.6|6312.6|6312.5|6308.5|0
1654806300000|2022-06-09 20:25:00|6314.7|6310.7|6315.7|6311.7|6315.7|6311.7|6313.4|6309.4|0
1654806600000|2022-06-09 20:30:00|6316.1|6312.1|6313.8|6309.8|6317.1|6313.1|6313.8|6309.8|0
1654806900000|2022-06-09 20:35:00|6313.7|6309.7|6313|6309|6314.9|6310.9|6313|6309|0
1654807200000|2022-06-09 20:40:00|6313.1|6309.1|6314.8|6310.8|6315.5|6311.5|6313.1|6309.1|0
1654807500000|2022-06-09 20:45:00|6315.1|6311.1|6317.3|6313.3|6317.5|6313.5|6314.7|6310.7|0
1654807800000|2022-06-09 20:50:00|6317.5|6313.5|6317.6|6313.6|6318|6314|6316|6312|0
1654808100000|2022-06-09 20:55:00|6317.4|6313.4|6320.2|6316.2|6321.2|6317.2|6317.1|6313.1|0
1654808400000|2022-06-09 21:00:00|6319.2|6315.2|6319.4|6315.4|6320|6316|6318.6|6314.6|0
1654808700000|2022-06-09 21:05:00|6319.2|6315.2|6319.3|6315.3|6319.9|6315.9|6318.9|6314.9|0
1654809000000|2022-06-09 21:10:00|6319.1|6315.1|6320.2|6316.2|6320.7|6316.7|6317.9|6313.9|0
1654809300000|2022-06-09 21:15:00|6320.3|6316.3|6320.1|6316.1|6321.5|6317.5|6319.1|6315.1|0
1654809600000|2022-06-09 21:20:00|6320.3|6316.3|6320.4|6316.4|6320.4|6316.4|6319.9|6315.9|0
1654809900000|2022-06-09 21:25:00|6320.2|6316.2|6320|6316|6320.6|6316.6|6320|6316|0
1654810200000|2022-06-09 21:30:00|6320.1|6316.1|6320.5|6316.5|6320.5|6316.5|6319.8|6315.8|0
1654810500000|2022-06-09 21:35:00|6320.7|6316.7|6320.5|6316.5|6320.7|6316.7|6320.2|6316.2|0
1654811400000|2022-06-09 21:50:00|6320.8|6316.8|6320.7|6316.7|6320.8|6316.8|6320.5|6316.5|0
1654811700000|2022-06-09 21:55:00|6320.8|6316.8|6322.4|6318.4|6323.1|6319.1|6320.1|6316.1|0
1654812000000|2022-06-09 22:00:00|6323.1|6319.1|6320.1|6316.1|6323.4|6319.4|6317.4|6313.4|0
1654812300000|2022-06-09 22:05:00|6320.3|6316.3|6317.7|6313.7|6320.5|6316.5|6317.7|6313.7|0
1654812600000|2022-06-09 22:10:00|6317.4|6313.4|6315.7|6311.7|6317.7|6313.7|6315.3|6311.3|0
1654812900000|2022-06-09 22:15:00|6315.3|6311.3|6315|6311|6317.2|6313.2|6314.5|6310.5|0
1654813200000|2022-06-09 22:20:00|6315.2|6311.2|6312.4|6308.4|6315.5|6311.5|6311.9|6307.9|0
1654813500000|2022-06-09 22:25:00|6312.6|6308.6|6313.1|6309.1|6313.6|6309.6|6312.2|6308.2|0
1654813800000|2022-06-09 22:30:00|6313.5|6309.5|6314.2|6310.2|6314.5|6310.5|6312.6|6308.6|0
1654814100000|2022-06-09 22:35:00|6314.3|6310.3|6314.7|6310.7|6315|6311|6314.2|6310.2|0
1654814400000|2022-06-09 22:40:00|6314.9|6310.9|6314.5|6310.5|6315|6311|6314.5|6310.5|0
1654814700000|2022-06-09 22:45:00|6314.7|6310.7|6317.3|6313.3|6317.3|6313.3|6314.5|6310.5|0
1654815000000|2022-06-09 22:50:00|6317.5|6313.5|6315|6311|6318|6314|6314.7|6310.7|0
1654815300000|2022-06-09 22:55:00|6315.1|6311.1|6314.7|6310.7|6315.4|6311.4|6314.5|6310.5|0
1654815600000|2022-06-09 23:00:00|6315.1|6311.1|6315.1|6311.1|6315.4|6311.4|6314.2|6310.2|0
1654815900000|2022-06-09 23:05:00|6314.9|6310.9|6314.8|6310.8|6315.1|6311.1|6314.6|6310.6|0
1654816200000|2022-06-09 23:10:00|6314.7|6310.7|6315.4|6311.4|6315.4|6311.4|6314.6|6310.6|0
1654816500000|2022-06-09 23:15:00|6315.1|6311.1|6316.8|6313.8|6316.8|6313.8|6314.1|6311.1|0
1654816800000|2022-06-09 23:20:00|6317.2|6314.2|6318.7|6315.7|6319.4|6316.4|6317.2|6314.2|0
1654817100000|2022-06-09 23:25:00|6318.4|6315.4|6317.2|6314.2|6319.1|6316.1|6316.2|6313.2|0
1654817400000|2022-06-09 23:30:00|6316.9|6313.9|6317.9|6314.9|6319.1|6316.1|6316.6|6313.6|0
1654817700000|2022-06-09 23:35:00|6316.5|6313.5|6318.3|6315.3|6318.8|6315.8|6316|6313|0
1654818000000|2022-06-09 23:40:00|6318.4|6315.4|6317.9|6314.9|6320.1|6317.1|6317.2|6314.2|0
1654818300000|2022-06-09 23:45:00|6317.6|6314.6|6318.2|6315.2|6318.4|6315.4|6316|6313|0
1654818600000|2022-06-09 23:50:00|6317.7|6314.7|6316.8|6313.8|6321.3|6318.3|6316.1|6313.1|0
1654818900000|2022-06-09 23:55:00|6316.5|6313.5|6317.2|6314.2|6317.5|6314.5|6316.1|6313.1|0
1654819200000|2022-06-10 00:00:00|6317.8|6314.8|6320.2|6317.2|6320.6|6317.6|6314.9|6311.9|0
1654819500000|2022-06-10 00:05:00|6320|6317|6314.9|6311.9|6320.6|6317.6|6314.9|6311.9|0
1654819800000|2022-06-10 00:10:00|6314.5|6311.5|6310.7|6307.7|6314.5|6311.5|6308.8|6305.8|0
1654820100000|2022-06-10 00:15:00|6311|6308|6307.5|6304.5|6311.7|6308.7|6305.8|6302.8|0
1654820400000|2022-06-10 00:20:00|6305.9|6302.9|6304.2|6301.2|6313.4|6310.4|6304.2|6301.2|0
1654820700000|2022-06-10 00:25:00|6302.5|6299.5|6307.5|6304.5|6310.9|6307.9|6302.5|6299.5|0
1654821000000|2022-06-10 00:30:00|6305.9|6302.9|6308.5|6305.5|6309.3|6306.3|6302.5|6299.5|0
1654821300000|2022-06-10 00:35:00|6307.6|6304.6|6306|6303|6309.3|6306.3|6305.9|6302.9|0
1654821600000|2022-06-10 00:40:00|6305.1|6302.1|6307.7|6304.7|6309.4|6306.4|6305.1|6302.1|0
1654821900000|2022-06-10 00:45:00|6307.6|6304.6|6307.6|6304.6|6311|6308|6305.9|6302.9|0
1654822200000|2022-06-10 00:50:00|6305.9|6302.9|6304.2|6301.2|6307.6|6304.6|6304.2|6301.2|0
1654822500000|2022-06-10 00:55:00|6304.3|6301.3|6304.3|6301.3|6305.9|6302.9|6300.9|6297.9|0
1654822800000|2022-06-10 01:00:00|6303.4|6300.4|6304.3|6301.3|6306|6303|6300.9|6297.9|0
1654823100000|2022-06-10 01:05:00|6302.7|6299.7|6304.3|6301.3|6304.3|6301.3|6301|6298|0
1654823400000|2022-06-10 01:10:00|6302.6|6299.6|6305.1|6302.1|6306|6303|6300.9|6297.9|0
1654823700000|2022-06-10 01:15:00|6306|6303|6304.3|6301.3|6306|6303|6302.6|6299.6|0
1654824000000|2022-06-10 01:20:00|6302.6|6299.6|6299.3|6296.3|6302.6|6299.6|6297.6|6294.6|0
1654824300000|2022-06-10 01:25:00|6299.4|6296.4|6304.4|6301.4|6304.4|6301.4|6299.3|6296.3|0
1654824600000|2022-06-10 01:30:00|6303.5|6300.5|6306.1|6303.1|6307.8|6304.8|6302.7|6299.7|0
1654824900000|2022-06-10 01:35:00|6304.4|6301.4|6307.8|6304.8|6307.8|6304.8|6304.4|6301.4|0
1654825200000|2022-06-10 01:40:00|6306.9|6303.9|6306.1|6303.1|6307.8|6304.8|6306|6303|0
1654825500000|2022-06-10 01:45:00|6306|6303|6304.4|6301.4|6306.1|6303.1|6304.3|6301.3|0
1654825800000|2022-06-10 01:50:00|6305.2|6302.2|6304.4|6301.4|6307.7|6304.7|6302.7|6299.7|0
1654826100000|2022-06-10 01:55:00|6306.1|6303.1|6302.7|6299.7|6306.1|6303.1|6301.1|6298.1|0
1654826400000|2022-06-10 02:00:00|6302.8|6299.8|6302.9|6299.9|6306.1|6303.1|6301.1|6298.1|0
1654826700000|2022-06-10 02:05:00|6302.8|6299.8|6299.5|6296.5|6304.5|6301.5|6299.5|6296.5|0
1654827000000|2022-06-10 02:10:00|6301.2|6298.2|6301.2|6298.2|6301.2|6298.2|6299.5|6296.5|0
1654827300000|2022-06-10 02:15:00|6299.5|6296.5|6301.3|6298.3|6301.3|6298.3|6299.5|6296.5|0
1654827600000|2022-06-10 02:20:00|6302.9|6299.9|6303|6300|6303|6300|6301.3|6298.3|0
1654827900000|2022-06-10 02:25:00|6304.7|6301.7|6304.7|6301.7|6304.7|6301.7|6303.9|6300.9|0
1654828200000|2022-06-10 02:30:00|6304.8|6301.8|6308.1|6305.1|6308.1|6305.1|6304.7|6301.7|0
1654828500000|2022-06-10 02:35:00|6306.4|6303.4|6306.4|6303.4|6308.1|6305.1|6306.4|6303.4|0
1654828800000|2022-06-10 02:40:00|6308.1|6305.1|6306.4|6303.4|6308.1|6305.1|6304.7|6301.7|0
1654829100000|2022-06-10 02:45:00|6306.3|6303.3|6308|6305|6308.1|6305.1|6306.3|6303.3|0
1654829400000|2022-06-10 02:50:00|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|6308|6305|0
1654829700000|2022-06-10 02:55:00|6308|6305|6306.4|6303.4|6308.1|6305.1|6304.7|6301.7|0
1654830000000|2022-06-10 03:00:00|6308.1|6305.1|6313.2|6310.2|6314|6311|6308.1|6305.1|0
1654830300000|2022-06-10 03:05:00|6313.1|6310.1|6315|6312|6315|6312|6311.5|6308.5|0
1654830600000|2022-06-10 03:10:00|6315.8|6312.8|6318.5|6315.5|6318.5|6315.5|6315|6312|0
1654830900000|2022-06-10 03:15:00|6317.6|6314.6|6316.8|6313.8|6317.6|6314.6|6315.9|6312.9|0
1654831200000|2022-06-10 03:20:00|6318.5|6315.5|6316.8|6313.8|6320.2|6317.2|6316.8|6313.8|0
1654831500000|2022-06-10 03:25:00|6318.4|6315.4|6320.6|6317.6|6320.6|6317.6|6316.8|6313.8|0
1654831800000|2022-06-10 03:30:00|6320.7|6317.7|6317.3|6314.3|6320.7|6317.7|6315.6|6312.6|0
1654832100000|2022-06-10 03:35:00|6316.4|6313.4|6317.3|6314.3|6317.3|6314.3|6315.6|6312.6|0
1654832400000|2022-06-10 03:40:00|6316.4|6313.4|6317.3|6314.3|6317.3|6314.3|6315.6|6312.6|0
1654832700000|2022-06-10 03:45:00|6318.9|6315.9|6317.3|6314.3|6318.9|6315.9|6315.6|6312.6|0
1654833000000|2022-06-10 03:50:00|6317.2|6314.2|6315.5|6312.5|6317.2|6314.2|6313.9|6310.9|0
1654833300000|2022-06-10 03:55:00|6313.9|6310.9|6313.9|6310.9|6313.9|6310.9|6313.8|6310.8|0
1654833600000|2022-06-10 04:00:00|6312.2|6309.2|6312.2|6309.2|6312.3|6309.3|6312.2|6309.2|0
1654833900000|2022-06-10 04:05:00|6310.5|6307.5|6312.2|6309.2|6312.2|6309.2|6310.5|6307.5|0
1654834200000|2022-06-10 04:10:00|6310.5|6307.5|6310.5|6307.5|6312.2|6309.2|6308.8|6305.8|0
1654834500000|2022-06-10 04:15:00|6310.6|6307.6|6308.9|6305.9|6310.6|6307.6|6308.8|6305.8|0
1654834800000|2022-06-10 04:20:00|6309|6306|6309|6306|6309|6306|6309|6306|0
1654835100000|2022-06-10 04:25:00|6308.9|6305.9|6305.6|6302.6|6308.9|6305.9|6305.5|6302.5|0
1654835400000|2022-06-10 04:30:00|6305.5|6302.5|6302.1|6299.1|6305.5|6302.5|6302|6299|0
1654835700000|2022-06-10 04:35:00|6302|6299|6298.7|6295.7|6302.1|6299.1|6298.7|6295.7|0
1654836000000|2022-06-10 04:40:00|6297.9|6294.9|6300.3|6297.3|6302.1|6299.1|6297|6294|0
1654836300000|2022-06-10 04:45:00|6300.4|6297.4|6302|6299|6302|6299|6300.3|6297.3|0
1654836600000|2022-06-10 04:50:00|6300.3|6297.3|6300.2|6297.2|6300.3|6297.3|6300.2|6297.2|0
1654836900000|2022-06-10 04:55:00|6301.1|6298.1|6303.5|6300.5|6303.5|6300.5|6300.2|6297.2|0
1654837200000|2022-06-10 05:00:00|6305.2|6302.2|6307.5|6304.5|6307.5|6304.5|6302|6299|0
1654837500000|2022-06-10 05:05:00|6306.7|6303.7|6304.2|6301.2|6307.6|6304.6|6303.4|6300.4|0
1654837800000|2022-06-10 05:10:00|6303.4|6300.4|6306|6303|6306.1|6303.1|6302.5|6299.5|0
1654838100000|2022-06-10 05:15:00|6306.1|6303.1|6313.2|6310.2|6313.2|6310.2|6306.1|6303.1|0
1654838400000|2022-06-10 05:20:00|6311.5|6308.5|6311.4|6308.4|6313.2|6310.2|6309.8|6306.8|0
1654838700000|2022-06-10 05:25:00|6310.6|6307.6|6311.5|6308.5|6311.5|6308.5|6309.7|6306.7|0
1654839000000|2022-06-10 05:30:00|6312.3|6309.3|6313.2|6310.2|6314.9|6311.9|6309.8|6306.8|0
1654839300000|2022-06-10 05:35:00|6311.5|6308.5|6311.6|6308.6|6313.2|6310.2|6311.5|6308.5|0
1654839600000|2022-06-10 05:40:00|6311.5|6308.5|6311.5|6308.5|6313.3|6310.3|6311.5|6308.5|0
1654839900000|2022-06-10 05:45:00|6309.8|6306.8|6308|6305|6309.8|6306.8|6308|6305|0
1654840200000|2022-06-10 05:50:00|6306.3|6303.3|6308|6305|6308|6305|6304.6|6301.6|0
1654840500000|2022-06-10 05:55:00|6307.1|6304.1|6308.8|6305.8|6311.3|6308.3|6307.1|6304.1|0
1654840800000|2022-06-10 06:00:00|6309.6|6306.6|6312.1|6310.1|6314.1|6312.1|6306.1|6304.1|362
1654841100000|2022-06-10 06:05:00|6311.9|6309.9|6321.1|6319.1|6321.9|6319.9|6308.6|6306.6|194
1654841400000|2022-06-10 06:10:00|6320.9|6318.9|6324.1|6322.1|6324.4|6322.4|6317.6|6315.6|116
1654841700000|2022-06-10 06:15:00|6324.6|6322.6|6318.1|6316.1|6326.9|6324.9|6318.1|6316.1|131
1654842000000|2022-06-10 06:20:00|6318.4|6316.4|6318.1|6316.1|6321.4|6319.4|6315.1|6313.1|133
1654842300000|2022-06-10 06:25:00|6317.9|6315.9|6318.4|6316.4|6321.4|6319.4|6313.4|6311.4|78
1654842600000|2022-06-10 06:30:00|6318.1|6316.1|6312.6|6310.6|6318.9|6316.9|6311.9|6309.9|101
1654842900000|2022-06-10 06:35:00|6311.9|6309.9|6306.1|6304.1|6312.6|6310.6|6305.9|6303.9|84
1654843200000|2022-06-10 06:40:00|6305.6|6303.6|6304.6|6302.6|6308.6|6306.6|6304.4|6302.4|109
1654843500000|2022-06-10 06:45:00|6304.4|6302.4|6302.4|6300.4|6306.9|6304.9|6301.4|6299.4|129
1654843800000|2022-06-10 06:50:00|6302.1|6300.1|6307.1|6305.1|6308.6|6306.6|6301.9|6299.9|93
1654844100000|2022-06-10 06:55:00|6306.6|6304.6|6315.9|6313.9|6315.9|6313.9|6304.1|6302.1|272
1654844400000|2022-06-10 07:00:00|6315.4|6314.4|6315.6|6314.6|6326.6|6325.6|6308.6|6307.6|2416
1654844700000|2022-06-10 07:05:00|6315.4|6314.4|6304.6|6303.6|6323.1|6322.1|6304.6|6303.6|997
1654845000000|2022-06-10 07:10:00|6304.4|6303.4|6302.1|6301.1|6307.6|6306.6|6295.6|6294.6|891
1654845300000|2022-06-10 07:15:00|6301.9|6300.9|6303.6|6302.6|6310.6|6309.6|6298.9|6297.9|741
1654845600000|2022-06-10 07:20:00|6303.4|6302.4|6276.6|6275.6|6303.4|6302.4|6275.9|6274.9|871
1654845900000|2022-06-10 07:25:00|6276.9|6275.9|6264.6|6263.6|6278.4|6277.4|6264.6|6263.6|728
1654846200000|2022-06-10 07:30:00|6264.9|6263.9|6272.6|6271.6|6279.6|6278.6|6264.6|6263.6|1153
1654846500000|2022-06-10 07:35:00|6272.9|6271.9|6287.1|6286.1|6288.1|6287.1|6272.4|6271.4|717
1654846800000|2022-06-10 07:40:00|6287.8|6286.8|6275.3|6274.3|6289.1|6288.1|6275.1|6274.1|511
1654847100000|2022-06-10 07:45:00|6275.6|6274.6|6269.8|6268.8|6289.8|6288.8|6267.3|6266.3|557
1654847400000|2022-06-10 07:50:00|6269.6|6268.6|6271.8|6270.8|6284.3|6283.3|6267.6|6266.6|506
1654847700000|2022-06-10 07:55:00|6272.1|6271.1|6269.3|6268.3|6283.8|6282.8|6269.3|6268.3|544
1654848000000|2022-06-10 08:00:00|6269.1|6268.1|6277.3|6276.3|6287.3|6286.3|6268.3|6267.3|5770
1654848300000|2022-06-10 08:05:00|6277.1|6276.1|6282.8|6281.8|6284.3|6283.3|6274.3|6273.3|474
1654848600000|2022-06-10 08:10:00|6283.1|6282.1|6290.6|6289.6|6296.3|6295.3|6281.6|6280.6|657
1654848900000|2022-06-10 08:15:00|6290.3|6289.3|6292.8|6291.8|6299.3|6298.3|6289.1|6288.1|477
1654849200000|2022-06-10 08:20:00|6292.6|6291.6|6285.8|6284.8|6292.6|6291.6|6285.3|6284.3|939
1654849500000|2022-06-10 08:25:00|6286.1|6285.1|6281.3|6280.3|6292.6|6291.6|6279.1|6278.1|1295
1654849800000|2022-06-10 08:30:00|6281.6|6280.6|6275.3|6274.3|6284.1|6283.1|6274.8|6273.8|533
1654850100000|2022-06-10 08:35:00|6275.1|6274.1|6274.3|6273.3|6275.8|6274.8|6269.6|6268.6|477
1654850400000|2022-06-10 08:40:00|6274.6|6273.6|6271.6|6270.6|6274.6|6273.6|6265.6|6264.6|377
1654850700000|2022-06-10 08:45:00|6270.8|6269.8|6272.1|6271.1|6274.8|6273.8|6269.3|6268.3|303
1654851000000|2022-06-10 08:50:00|6272.3|6271.3|6264.1|6263.1|6274.3|6273.3|6263.3|6262.3|413
1654851300000|2022-06-10 08:55:00|6264.3|6263.3|6266.8|6265.8|6267.1|6266.1|6260.1|6259.1|439
1654851600000|2022-06-10 09:00:00|6266.6|6265.6|6274.8|6273.8|6277.3|6276.3|6266.3|6265.3|399
1654851900000|2022-06-10 09:05:00|6275.1|6274.1|6275.3|6274.3|6279.1|6278.1|6273.3|6272.3|334
1654852200000|2022-06-10 09:10:00|6275.1|6274.1|6281.6|6280.6|6283.3|6282.3|6271.6|6270.6|2799
1654852500000|2022-06-10 09:15:00|6281.3|6280.3|6278.6|6277.6|6285.1|6284.1|6278.1|6277.1|229
1654852800000|2022-06-10 09:20:00|6278.3|6277.3|6276.8|6275.8|6281.1|6280.1|6275.3|6274.3|273
1654853100000|2022-06-10 09:25:00|6276.6|6275.6|6281.6|6280.6|6282.8|6281.8|6273.3|6272.3|436
1654853400000|2022-06-10 09:30:00|6281.3|6280.3|6280.8|6279.8|6282.8|6281.8|6279.1|6278.1|174
1654853700000|2022-06-10 09:35:00|6280.6|6279.6|6274.8|6273.8|6281.6|6280.6|6274.3|6273.3|159
1654854000000|2022-06-10 09:40:00|6275.1|6274.1|6279.8|6278.8|6280.3|6279.3|6273.1|6272.1|2434
1654854300000|2022-06-10 09:45:00|6279.6|6278.6|6266.3|6265.3|6281.3|6280.3|6266.1|6265.1|472
1654854600000|2022-06-10 09:50:00|6266.1|6265.1|6261.8|6260.8|6267.6|6266.6|6261.8|6260.8|504
1654854900000|2022-06-10 09:55:00|6261.3|6260.3|6265.1|6264.1|6267.1|6266.1|6259.8|6258.8|427
1654855200000|2022-06-10 10:00:00|6265.3|6264.3|6266.6|6265.6|6270.6|6269.6|6262.8|6261.8|215
1654855500000|2022-06-10 10:05:00|6266.3|6265.3|6266.1|6265.1|6268.8|6267.8|6263.3|6262.3|182
1654855800000|2022-06-10 10:10:00|6266.3|6265.3|6264.3|6263.3|6267.6|6266.6|6262.1|6261.1|1731
1654856100000|2022-06-10 10:15:00|6264.1|6263.1|6266.3|6265.3|6269.3|6268.3|6263.6|6262.6|6184
1654856400000|2022-06-10 10:20:00|6266.1|6265.1|6259.3|6258.3|6268.8|6267.8|6258.8|6257.8|256
1654856700000|2022-06-10 10:25:00|6260.3|6259.3|6257.8|6256.8|6260.3|6259.3|6256.6|6255.6|2209
1654857000000|2022-06-10 10:30:00|6258.1|6257.1|6250.3|6249.3|6258.1|6257.1|6250.1|6249.1|455
1654857300000|2022-06-10 10:35:00|6250.1|6249.1|6252.3|6251.3|6255.8|6254.8|6248.8|6247.8|2266
1654857600000|2022-06-10 10:40:00|6252.1|6251.1|6246.8|6245.8|6254.3|6253.3|6246.6|6245.6|461
1654857900000|2022-06-10 10:45:00|6247.1|6246.1|6250.8|6249.8|6251.8|6250.8|6246.1|6245.1|2266
1654858200000|2022-06-10 10:50:00|6251.1|6250.1|6254.3|6253.3|6255.3|6254.3|6248.6|6247.6|317
1654858500000|2022-06-10 10:55:00|6253.6|6252.6|6250.8|6249.8|6253.6|6252.6|6243.1|6242.1|591
1654858800000|2022-06-10 11:00:00|6251.1|6250.1|6248.8|6247.8|6252.8|6251.8|6247.8|6246.8|193
1654859100000|2022-06-10 11:05:00|6249.1|6248.1|6254.3|6253.3|6255.8|6254.8|6248.1|6247.1|1271
1654859400000|2022-06-10 11:10:00|6254.1|6253.1|6248.8|6247.8|6256.3|6255.3|6248.6|6247.6|304
1654859700000|2022-06-10 11:15:00|6249.1|6248.1|6246.3|6245.3|6250.3|6249.3|6245.6|6244.6|195
1654860000000|2022-06-10 11:20:00|6246.1|6245.1|6248.3|6247.3|6252.1|6251.1|6245.6|6244.6|249
1654860300000|2022-06-10 11:25:00|6248.6|6247.6|6253.8|6252.8|6255.1|6254.1|6247.3|6246.3|3161
1654860600000|2022-06-10 11:30:00|6254.1|6253.1|6267.1|6266.1|6268.3|6267.3|6252.8|6251.8|331
1654860900000|2022-06-10 11:35:00|6266.8|6265.8|6261.3|6260.3|6268.6|6267.6|6260.3|6259.3|196
1654861200000|2022-06-10 11:40:00|6260.8|6259.8|6261.3|6260.3|6263.3|6262.3|6259.1|6258.1|191
1654861500000|2022-06-10 11:45:00|6261.6|6260.6|6261.6|6260.6|6265.1|6264.1|6259.3|6258.3|253
1654861800000|2022-06-10 11:50:00|6261.3|6260.3|6262.6|6261.6|6264.1|6263.1|6261.3|6260.3|144
1654862100000|2022-06-10 11:55:00|6262.8|6261.8|6262.8|6261.8|6265.6|6264.6|6260.6|6259.6|201
1654862400000|2022-06-10 12:00:00|6263.1|6262.1|6262.8|6261.8|6273.1|6272.1|6262.8|6261.8|340
1654862700000|2022-06-10 12:05:00|6263.1|6262.1|6268.3|6267.3|6269.8|6268.8|6262.6|6261.6|224
1654863000000|2022-06-10 12:10:00|6268.6|6267.6|6272.8|6271.8|6273.6|6272.6|6268.3|6267.3|410
1654863300000|2022-06-10 12:15:00|6273.1|6272.1|6274.8|6273.8|6275.8|6274.8|6270.8|6269.8|286
1654863600000|2022-06-10 12:20:00|6274.6|6273.6|6272.3|6271.3|6275.8|6274.8|6270.3|6269.3|249
1654863900000|2022-06-10 12:25:00|6272.6|6271.6|6269.3|6268.3|6278.8|6277.8|6268.1|6267.1|267
1654864200000|2022-06-10 12:30:00|6269.6|6268.6|6222.8|6221.8|6269.6|6268.6|6222.6|6221.6|2581
1654864500000|2022-06-10 12:35:00|6223.1|6222.1|6231.1|6230.1|6234.6|6233.6|6221.1|6220.1|1871
1654864800000|2022-06-10 12:40:00|6230.8|6229.8|6234.1|6233.1|6248.8|6247.8|6230.6|6229.6|826
1654865100000|2022-06-10 12:45:00|6234.3|6233.3|6233.8|6232.8|6243.8|6242.8|6232.3|6231.3|498
1654865400000|2022-06-10 12:50:00|6234.1|6233.1|6230.3|6229.3|6234.1|6233.1|6223.8|6222.8|2681
1654865700000|2022-06-10 12:55:00|6230.6|6229.6|6215.8|6214.8|6231.3|6230.3|6215.3|6214.3|629
1654866000000|2022-06-10 13:00:00|6215.3|6214.3|6230.8|6229.8|6235.3|6234.3|6215.3|6214.3|698
1654866300000|2022-06-10 13:05:00|6230.6|6229.6|6218.8|6217.8|6234.6|6233.6|6218.8|6217.8|460
1654866600000|2022-06-10 13:10:00|6219.1|6218.1|6218.1|6217.1|6227.3|6226.3|6214.3|6213.3|554
1654866900000|2022-06-10 13:15:00|6218.3|6217.3|6211.6|6210.6|6219.3|6218.3|6209.8|6208.8|791
1654867200000|2022-06-10 13:20:00|6212.3|6211.3|6204.8|6203.8|6216.6|6215.6|6203.1|6202.1|761
1654867500000|2022-06-10 13:25:00|6205.1|6204.1|6212.3|6211.3|6212.3|6211.3|6203.3|6202.3|612
1654867800000|2022-06-10 13:30:00|6211.8|6210.8|6202.8|6201.8|6220.3|6219.3|6201.3|6200.3|1499
1654868100000|2022-06-10 13:35:00|6203.1|6202.1|6206.3|6205.3|6210.8|6209.8|6198.8|6197.8|888
1654868400000|2022-06-10 13:40:00|6206.6|6205.6|6216.3|6215.3|6216.3|6215.3|6203.8|6202.8|808
1654868700000|2022-06-10 13:45:00|6216.6|6215.6|6206.8|6205.8|6218.6|6217.6|6203.3|6202.3|1405
1654869000000|2022-06-10 13:50:00|6206.6|6205.6|6205.8|6204.8|6209.8|6208.8|6200.6|6199.6|620
1654869300000|2022-06-10 13:55:00|6204.8|6203.8|6208.1|6207.1|6209.8|6208.8|6200.8|6199.8|570
1654869600000|2022-06-10 14:00:00|6204.1|6203.1|6193.3|6192.3|6204.8|6203.8|6189.3|6188.3|1140
1654869900000|2022-06-10 14:05:00|6193.6|6192.6|6187.6|6186.6|6197.8|6196.8|6187.3|6186.3|649
1654870200000|2022-06-10 14:10:00|6187.8|6186.8|6186.8|6185.8|6191|6190|6179.5|6178.5|1356
1654870500000|2022-06-10 14:15:00|6187|6186|6184.3|6183.3|6191.5|6190.5|6181.8|6180.8|3210
1654870800000|2022-06-10 14:20:00|6184.5|6183.5|6179.8|6178.8|6187.3|6186.3|6176.5|6175.5|677
1654871100000|2022-06-10 14:25:00|6179.5|6178.5|6179|6178|6189.5|6188.5|6178.5|6177.5|634
1654871400000|2022-06-10 14:30:00|6179.3|6178.3|6188.5|6187.5|6191|6190|6178|6177|724
1654871700000|2022-06-10 14:35:00|6189|6188|6203.3|6202.3|6204.3|6203.3|6187.3|6186.3|639
1654872000000|2022-06-10 14:40:00|6203.5|6202.5|6210.3|6209.3|6211|6210|6199.8|6198.8|533
1654872300000|2022-06-10 14:45:00|6210|6209|6212|6211|6213.3|6212.3|6205.5|6204.5|652
1654872600000|2022-06-10 14:50:00|6211.8|6210.8|6213|6212|6216|6215|6210.8|6209.8|514
1654872900000|2022-06-10 14:55:00|6212.8|6211.8|6195.3|6194.3|6214|6213|6195|6194|651
1654873200000|2022-06-10 15:00:00|6195|6194|6195|6194|6199.5|6198.5|6193.3|6192.3|679
1654873500000|2022-06-10 15:05:00|6194.8|6193.8|6191.5|6190.5|6195|6194|6189.8|6188.8|557
1654873800000|2022-06-10 15:10:00|6191.3|6190.3|6189|6188|6193.5|6192.5|6186.8|6185.8|723
1654874100000|2022-06-10 15:15:00|6188.5|6187.5|6194.5|6193.5|6194.8|6193.8|6187.3|6186.3|650
1654874400000|2022-06-10 15:20:00|6194.3|6193.3|6183.3|6182.3|6198.5|6197.5|6183.3|6182.3|888
1654874700000|2022-06-10 15:25:00|6183.5|6182.5|6179.3|6178.3|6187.3|6186.3|6178.5|6177.5|1942
1654875000000|2022-06-10 15:30:00|6179.8|6177.8|6186.5|6184.5|6186.5|6184.5|6171.8|6169.8|5163
1654875300000|2022-06-10 15:35:00|6187.5|6185.5|6179|6177|6187.5|6185.5|6176.8|6174.8|2548
1654875600000|2022-06-10 15:40:00|6178.8|6176.8|6185.3|6183.3|6187.3|6185.3|6177|6175|867
1654875900000|2022-06-10 15:45:00|6185|6183|6176|6174|6191.5|6189.5|6175.8|6173.8|472
1654876200000|2022-06-10 15:50:00|6175.8|6173.8|6177|6175|6182.3|6180.3|6174.3|6172.3|279
1654876500000|2022-06-10 15:55:00|6176.8|6174.8|6186.5|6184.5|6190.5|6188.5|6174|6172|361
1654876800000|2022-06-10 16:00:00|6186.3|6184.3|6193|6191|6194.5|6192.5|6185.8|6183.8|388
1654877100000|2022-06-10 16:05:00|6192.8|6190.8|6201.5|6199.5|6201.5|6199.5|6192.5|6190.5|197
1654877400000|2022-06-10 16:10:00|6200.3|6198.3|6188|6186|6200.8|6198.8|6187.3|6185.3|246
1654877700000|2022-06-10 16:15:00|6188.3|6186.3|6183|6181|6188.3|6186.3|6180.5|6178.5|131
1654878000000|2022-06-10 16:20:00|6183.3|6181.3|6185.5|6183.5|6191.5|6189.5|6183.3|6181.3|96
1654878300000|2022-06-10 16:25:00|6185.3|6183.3|6188.5|6186.5|6188.5|6186.5|6183|6181|146
1654878600000|2022-06-10 16:30:00|6188.8|6186.8|6188|6186|6193.8|6191.8|6186.3|6184.3|81
1654878900000|2022-06-10 16:35:00|6187.8|6185.8|6192.5|6190.5|6193.5|6191.5|6186.5|6184.5|38
1654879200000|2022-06-10 16:40:00|6192.3|6190.3|6198.5|6196.5|6201|6199|6190.8|6188.8|149
1654879500000|2022-06-10 16:45:00|6198.8|6196.8|6193|6191|6200.8|6198.8|6191.8|6189.8|83
1654879800000|2022-06-10 16:50:00|6192.8|6190.8|6186.5|6184.5|6192.8|6190.8|6186.5|6184.5|107
1654880100000|2022-06-10 16:55:00|6186.3|6184.3|6189.5|6187.5|6190.5|6188.5|6184|6182|73
1654880400000|2022-06-10 17:00:00|6189.3|6187.3|6187|6185|6190.8|6188.8|6183.3|6181.3|58
1654880700000|2022-06-10 17:05:00|6186.8|6184.8|6189.5|6187.5|6190|6188|6184.5|6182.5|21
1654881000000|2022-06-10 17:10:00|6189.8|6187.8|6185|6183|6191.3|6189.3|6183.3|6181.3|55
1654881300000|2022-06-10 17:15:00|6184.8|6182.8|6191.3|6189.3|6191.5|6189.5|6183.8|6181.8|37
1654881600000|2022-06-10 17:20:00|6191.5|6189.5|6193.3|6191.3|6193.3|6191.3|6189.3|6187.3|38
1654881900000|2022-06-10 17:25:00|6193|6191|6198.3|6196.3|6198.8|6196.8|6192.3|6190.3|49
1654882200000|2022-06-10 17:30:00|6198.8|6196.8|6193.5|6191.5|6198.8|6196.8|6189.3|6187.3|29
1654882500000|2022-06-10 17:35:00|6193.8|6191.8|6200.3|6198.3|6201|6199|6193.8|6191.8|38
1654882800000|2022-06-10 17:40:00|6200|6198|6200.3|6198.3|6201.3|6199.3|6197|6195|25
1654883100000|2022-06-10 17:45:00|6200.5|6198.5|6205.8|6203.8|6206|6204|6198.5|6196.5|51
1654883400000|2022-06-10 17:50:00|6206|6204|6200.8|6198.8|6209.8|6207.8|6200.8|6198.8|187
1654883700000|2022-06-10 17:55:00|6199.8|6197.8|6199.3|6197.3|6201|6199|6197.3|6195.3|70
1654884000000|2022-06-10 18:00:00|6199|6197|6195.3|6193.3|6199.8|6197.8|6194.8|6192.8|33
1654884300000|2022-06-10 18:05:00|6195.5|6193.5|6200|6198|6201.3|6199.3|6194.5|6192.5|32
1654884600000|2022-06-10 18:10:00|6200.3|6198.3|6199.8|6197.8|6202.5|6200.5|6197.8|6195.8|33
1654884900000|2022-06-10 18:15:00|6199.5|6197.5|6208.3|6206.3|6209.5|6207.5|6198.3|6196.3|45
1654885200000|2022-06-10 18:20:00|6208.5|6206.5|6210.8|6208.8|6212|6210|6208|6206|43
1654885500000|2022-06-10 18:25:00|6211|6209|6205.3|6203.3|6211.5|6209.5|6202.8|6200.8|26
1654885800000|2022-06-10 18:30:00|6205.5|6203.5|6209.8|6207.8|6211.3|6209.3|6205.5|6203.5|24
1654886100000|2022-06-10 18:35:00|6209.5|6207.5|6206.8|6204.8|6210.3|6208.3|6205.8|6203.8|41
1654886400000|2022-06-10 18:40:00|6206.5|6204.5|6204|6202|6206.5|6204.5|6201.3|6199.3|61
1654886700000|2022-06-10 18:45:00|6204.3|6202.3|6212|6210|6212|6210|6203.8|6201.8|40
1654887000000|2022-06-10 18:50:00|6211.8|6209.8|6214.3|6212.3|6214.3|6212.3|6209.8|6207.8|23
1654887300000|2022-06-10 18:55:00|6214.5|6212.5|6220|6218|6222.5|6220.5|6212.8|6210.8|60
1654887600000|2022-06-10 19:00:00|6220.3|6218.3|6211.3|6209.3|6223|6221|6210|6208|39
1654887900000|2022-06-10 19:05:00|6211|6209|6211|6209|6212.8|6210.8|6206.3|6204.3|84
1654888200000|2022-06-10 19:10:00|6211.3|6209.3|6214.8|6212.8|6216.5|6214.5|6210.3|6208.3|30
1654888500000|2022-06-10 19:15:00|6214.5|6212.5|6222|6220|6223|6221|6214|6212|99
1654888800000|2022-06-10 19:20:00|6222.3|6220.3|6218.8|6216.8|6223|6221|6210|6208|101
1654889100000|2022-06-10 19:25:00|6219|6217|6218.3|6216.3|6227|6225|6217.5|6215.5|179
1654889400000|2022-06-10 19:30:00|6218|6216|6211.3|6209.3|6218.5|6216.5|6209.8|6207.8|132
1654889700000|2022-06-10 19:35:00|6211.5|6209.5|6213|6211|6218.3|6216.3|6209.3|6207.3|37
1654890000000|2022-06-10 19:40:00|6212.8|6210.8|6207.3|6205.3|6215|6213|6205.3|6203.3|88
1654890300000|2022-06-10 19:45:00|6207|6205|6197|6195|6207.5|6205.5|6196.3|6194.3|144
1654890600000|2022-06-10 19:50:00|6196.8|6194.8|6198.8|6196.8|6205.5|6203.5|6195.3|6193.3|279
1654890900000|2022-06-10 19:55:00|6199|6197|6186|6184|6201|6199|6186|6184|233
1654891200000|2022-06-10 20:00:00|6187|6183|6202.3|6198.3|6202.6|6198.6|6187|6183|0
1654891500000|2022-06-10 20:05:00|6202.2|6198.2|6201.1|6197.1|6203|6199|6198.7|6194.7|0
1654891800000|2022-06-10 20:10:00|6201.3|6197.3|6203.2|6199.2|6204.3|6200.3|6199.4|6195.4|0
1654892100000|2022-06-10 20:15:00|6203.6|6199.6|6204.6|6200.6|6207.2|6203.2|6203.2|6199.2|0
1654892400000|2022-06-10 20:20:00|6204.2|6200.2|6204.4|6200.4|6208|6204|6202.1|6198.1|0
1654892700000|2022-06-10 20:25:00|6205.3|6201.3|6205|6201|6207.9|6203.9|6203.4|6199.4|0
1654893000000|2022-06-10 20:30:00|6205.5|6201.5|6205.6|6201.6|6206|6202|6202.3|6198.3|0
1654893300000|2022-06-10 20:35:00|6205.8|6201.8|6204.2|6200.2|6208.1|6204.1|6203.9|6199.9|0
1654893600000|2022-06-10 20:40:00|6204.3|6200.3|6202.5|6198.5|6204.6|6200.6|6202.2|6198.2|0
1654893900000|2022-06-10 20:45:00|6202.7|6198.7|6202.8|6198.8|6205.7|6201.7|6200.7|6196.7|0
1654894200000|2022-06-10 20:50:00|6202.6|6198.6|6200|6196|6202.6|6198.6|6199.3|6195.3|0
1654894500000|2022-06-10 20:55:00|6200.3|6196.3|6200.8|6196.8|6204|6200|6199.9|6195.9|0
1654894800000|2022-06-10 21:00:00|6200.5|6196.5|6200.5|6196.5|6200.5|6196.5|6200.5|6196.5|0
1655071200000|2022-06-12 22:00:00|6155.3|6151.3|6160|6156|6160|6156|6149.6|6145.6|0
1655071500000|2022-06-12 22:05:00|6159.3|6155.3|6152.8|6148.8|6162.7|6158.7|6152.8|6148.8|0
1655071800000|2022-06-12 22:10:00|6152.9|6148.9|6145.5|6141.5|6154.8|6150.8|6144.1|6140.1|0
1655072100000|2022-06-12 22:15:00|6145.7|6141.7|6145.3|6141.3|6151.6|6147.6|6144.5|6140.5|0
1655072400000|2022-06-12 22:20:00|6145.1|6141.1|6141.9|6137.9|6147.1|6143.1|6141.8|6137.8|0
1655072700000|2022-06-12 22:25:00|6141.8|6137.8|6149.4|6145.4|6150.3|6146.3|6141.8|6137.8|0
1655073000000|2022-06-12 22:30:00|6149.5|6145.5|6151.4|6147.4|6153.6|6149.6|6149.5|6145.5|0
1655073300000|2022-06-12 22:35:00|6151.2|6147.2|6139.4|6135.4|6151.4|6147.4|6138.5|6134.5|0
1655073600000|2022-06-12 22:40:00|6139.7|6135.7|6137.7|6133.7|6140.6|6136.6|6137.7|6133.7|0
1655073900000|2022-06-12 22:45:00|6137.8|6133.8|6141|6137|6142|6138|6137.8|6133.8|0
1655074200000|2022-06-12 22:50:00|6140.5|6136.5|6137.1|6133.1|6140.7|6136.7|6137.1|6133.1|0
1655074500000|2022-06-12 22:55:00|6137.3|6133.3|6140.6|6136.6|6140.7|6136.7|6137.1|6133.1|0
1655074800000|2022-06-12 23:00:00|6140.4|6136.4|6139.1|6135.1|6141.9|6137.9|6138.6|6134.6|0
1655075100000|2022-06-12 23:05:00|6139.3|6135.3|6141.4|6137.4|6142.4|6138.4|6139.1|6135.1|0
1655075400000|2022-06-12 23:10:00|6141.1|6137.1|6142.7|6138.7|6144.3|6140.3|6141.1|6137.1|0
1655075700000|2022-06-12 23:15:00|6142.9|6138.9|6140.4|6137.4|6143.7|6140.7|6140.4|6137.4|0
1655076000000|2022-06-12 23:20:00|6140.5|6137.5|6138.8|6135.8|6141.6|6138.6|6138.8|6135.8|0
1655076300000|2022-06-12 23:25:00|6139|6136|6141.4|6138.4|6142.6|6139.6|6138.1|6135.1|0
1655076600000|2022-06-12 23:30:00|6141.6|6138.6|6140.1|6137.1|6142.1|6139.1|6138.2|6135.2|0
1655076900000|2022-06-12 23:35:00|6140.3|6137.3|6141.5|6138.5|6142.2|6139.2|6138.9|6135.9|0
1655077200000|2022-06-12 23:40:00|6141.7|6138.7|6140.4|6137.4|6141.8|6138.8|6139.1|6136.1|0
1655077500000|2022-06-12 23:45:00|6140.3|6137.3|6137|6134|6140.8|6137.8|6136.6|6133.6|0
1655077800000|2022-06-12 23:50:00|6136.8|6133.8|6135.9|6132.9|6137.3|6134.3|6135.7|6132.7|0
1655078100000|2022-06-12 23:55:00|6136.1|6133.1|6137.8|6134.8|6137.8|6134.8|6134.3|6131.3|0
1655078400000|2022-06-13 00:00:00|6137.9|6134.9|6135.2|6132.2|6139.6|6136.6|6134.2|6131.2|0
1655078700000|2022-06-13 00:05:00|6135.3|6132.3|6134.9|6131.9|6136.4|6133.4|6133.5|6130.5|0
1655079000000|2022-06-13 00:10:00|6134.7|6131.7|6132|6129|6136.7|6133.7|6132|6129|0
1655079300000|2022-06-13 00:15:00|6132.1|6129.1|6113.3|6110.3|6132.8|6129.8|6113.3|6110.3|0
1655079600000|2022-06-13 00:20:00|6115|6112|6107.1|6104.1|6115.8|6112.8|6105.5|6102.5|0
1655079900000|2022-06-13 00:25:00|6105.5|6102.5|6103.4|6100.4|6110.2|6107.2|6103.4|6100.4|0
1655080200000|2022-06-13 00:30:00|6103.5|6100.5|6105.1|6102.1|6105.1|6102.1|6100|6097|0
1655080500000|2022-06-13 00:35:00|6105.2|6102.2|6100.4|6097.4|6106|6103|6098.3|6095.3|0
1655080800000|2022-06-13 00:40:00|6100.5|6097.5|6093.7|6090.7|6100.5|6097.5|6090.3|6087.3|0
1655081100000|2022-06-13 00:45:00|6092|6089|6092|6089|6092.8|6089.8|6088.6|6085.6|0
1655081400000|2022-06-13 00:50:00|6090.3|6087.3|6089.7|6086.7|6092.2|6089.2|6087|6084|0
1655081700000|2022-06-13 00:55:00|6088.9|6085.9|6088.1|6085.1|6090.6|6087.6|6087.2|6084.2|0
1655082000000|2022-06-13 01:00:00|6088.9|6085.9|6082.5|6079.5|6089|6086|6082.5|6079.5|0
1655082300000|2022-06-13 01:05:00|6081.7|6078.7|6084.7|6081.7|6085.8|6082.8|6081.7|6078.7|0
1655082600000|2022-06-13 01:10:00|6083.9|6080.9|6083.9|6080.9|6085.6|6082.6|6082.3|6079.3|0
1655082900000|2022-06-13 01:15:00|6084|6081|6075.2|6072.2|6085.7|6082.7|6073.5|6070.5|0
1655083200000|2022-06-13 01:20:00|6073.6|6070.6|6066.9|6063.9|6075.3|6072.3|6065.1|6062.1|0
1655083500000|2022-06-13 01:25:00|6066.8|6063.8|6061.7|6058.7|6067.7|6064.7|6061.6|6058.6|0
1655083800000|2022-06-13 01:30:00|6063.4|6060.4|6081.8|6078.8|6083.6|6080.6|6061.7|6058.7|0
1655084100000|2022-06-13 01:35:00|6080.1|6077.1|6077.4|6074.4|6085.9|6082.9|6077.3|6074.3|0
1655084400000|2022-06-13 01:40:00|6078.2|6075.2|6088.5|6085.5|6089.4|6086.4|6077.4|6074.4|0
1655084700000|2022-06-13 01:45:00|6090.2|6087.2|6090.9|6087.9|6092.6|6089.6|6089.2|6086.2|0
1655085000000|2022-06-13 01:50:00|6089.2|6086.2|6083.8|6080.8|6089.2|6086.2|6081.2|6078.2|0
1655085300000|2022-06-13 01:55:00|6082.9|6079.9|6073.6|6070.6|6083.8|6080.8|6070.9|6067.9|0
1655085600000|2022-06-13 02:00:00|6075.3|6072.3|6083.9|6080.9|6083.9|6080.9|6075.3|6072.3|0
1655085900000|2022-06-13 02:05:00|6083|6080|6080.6|6077.6|6085.6|6082.6|6078.8|6075.8|0
1655086200000|2022-06-13 02:10:00|6080.5|6077.5|6082.2|6079.2|6084|6081|6078.9|6075.9|0
1655086500000|2022-06-13 02:15:00|6081.4|6078.4|6080.6|6077.6|6082.3|6079.3|6078|6075|0
1655086800000|2022-06-13 02:20:00|6078.9|6075.9|6077.2|6074.2|6079|6076|6075.5|6072.5|0
1655087100000|2022-06-13 02:25:00|6078|6075|6085.7|6082.7|6087.4|6084.4|6078|6075|0
1655087400000|2022-06-13 02:30:00|6087.4|6084.4|6085.7|6082.7|6089.1|6086.1|6084|6081|0
1655087700000|2022-06-13 02:35:00|6086.5|6083.5|6085.9|6082.9|6087.5|6084.5|6085.7|6082.7|0
1655088000000|2022-06-13 02:40:00|6085.8|6082.8|6087.6|6084.6|6089.3|6086.3|6085.8|6082.8|0
1655088300000|2022-06-13 02:45:00|6088.4|6085.4|6091|6088|6092.7|6089.7|6087.6|6084.6|0
1655088600000|2022-06-13 02:50:00|6090.2|6087.2|6087.7|6084.7|6091.1|6088.1|6086|6083|0
1655088900000|2022-06-13 02:55:00|6087.8|6084.8|6090.9|6087.9|6092.7|6089.7|6087.4|6084.4|0
1655089200000|2022-06-13 03:00:00|6091|6088|6092.7|6089.7|6092.7|6089.7|6089.2|6086.2|0
1655089500000|2022-06-13 03:05:00|6092.6|6089.6|6089.4|6086.4|6092.7|6089.7|6087.7|6084.7|0
1655089800000|2022-06-13 03:10:00|6089.5|6086.5|6089.4|6086.4|6091.2|6088.2|6087.7|6084.7|0
1655090100000|2022-06-13 03:15:00|6092.6|6089.6|6089|6086|6094.2|6091.2|6089|6086|0
1655090400000|2022-06-13 03:20:00|6089.1|6086.1|6090.8|6087.8|6092.6|6089.6|6089|6086|0
1655090700000|2022-06-13 03:25:00|6089.1|6086.1|6092.5|6089.5|6094.2|6091.2|6089.1|6086.1|0
1655091000000|2022-06-13 03:30:00|6090.3|6087.3|6089.4|6086.4|6091.1|6088.1|6087.7|6084.7|0
1655091300000|2022-06-13 03:35:00|6088.5|6085.5|6091.1|6088.1|6091.1|6088.1|6088.5|6085.5|0
1655091600000|2022-06-13 03:40:00|6092|6089|6091.1|6088.1|6092.8|6089.8|6089.4|6086.4|0
1655091900000|2022-06-13 03:45:00|6092|6089|6094.5|6091.5|6094.5|6091.5|6091.1|6088.1|0
1655092200000|2022-06-13 03:50:00|6093.6|6090.6|6094.5|6091.5|6094.5|6091.5|6092.8|6089.8|0
1655092500000|2022-06-13 03:55:00|6094.3|6091.3|6092.7|6089.7|6094.3|6091.3|6090.9|6087.9|0
1655092800000|2022-06-13 04:00:00|6093.5|6090.5|6097.7|6094.7|6097.8|6094.8|6091|6088|0
1655093100000|2022-06-13 04:05:00|6097.8|6094.8|6101.6|6098.6|6103.3|6100.3|6097.7|6094.7|0
1655093400000|2022-06-13 04:10:00|6102.4|6099.4|6099.9|6096.9|6102.4|6099.4|6098.2|6095.2|0
1655093700000|2022-06-13 04:15:00|6100.7|6097.7|6099.2|6096.2|6101.6|6098.6|6099.2|6096.2|0
1655094000000|2022-06-13 04:20:00|6100.1|6097.1|6098.3|6095.3|6100.1|6097.1|6098.3|6095.3|0
1655094300000|2022-06-13 04:25:00|6098.4|6095.4|6100.9|6097.9|6100.9|6097.9|6097.4|6094.4|0
1655094600000|2022-06-13 04:30:00|6099.2|6096.2|6094.1|6091.1|6100|6097|6094.1|6091.1|0
1655094900000|2022-06-13 04:35:00|6094.2|6091.2|6092.1|6089.1|6095.8|6092.8|6092.1|6089.1|0
1655095200000|2022-06-13 04:40:00|6091.3|6088.3|6087.4|6084.4|6092.1|6089.1|6087|6084|0
1655095500000|2022-06-13 04:45:00|6088.2|6085.2|6084.5|6081.5|6089.3|6086.3|6084.5|6081.5|0
1655095800000|2022-06-13 04:50:00|6084.4|6081.4|6081.9|6078.9|6084.4|6081.4|6078|6075|0
1655096100000|2022-06-13 04:55:00|6083.5|6080.5|6083.5|6080.5|6083.6|6080.6|6078.5|6075.5|0
1655096400000|2022-06-13 05:00:00|6083.7|6080.7|6089.8|6086.8|6090.6|6087.6|6080.2|6077.2|0
1655096700000|2022-06-13 05:05:00|6088.9|6085.9|6089|6086|6090.7|6087.7|6085.5|6082.5|0
1655097000000|2022-06-13 05:10:00|6087.3|6084.3|6087.1|6084.1|6089|6086|6087.1|6084.1|0
1655097300000|2022-06-13 05:15:00|6087.9|6084.9|6085.5|6082.5|6088.8|6085.8|6083.7|6080.7|0
1655097600000|2022-06-13 05:20:00|6085.6|6082.6|6092.6|6089.6|6092.6|6089.6|6085.6|6082.6|0
1655097900000|2022-06-13 05:25:00|6090.9|6087.9|6092.5|6089.5|6095.9|6092.9|6089.1|6086.1|0
1655098200000|2022-06-13 05:30:00|6093.3|6090.3|6094.1|6091.1|6095.8|6092.8|6092.4|6089.4|0
1655098500000|2022-06-13 05:35:00|6093.3|6090.3|6085.6|6082.6|6094.2|6091.2|6083.9|6080.9|0
1655098800000|2022-06-13 05:40:00|6087.3|6084.3|6080.4|6077.4|6087.3|6084.3|6079.6|6076.6|0
1655099100000|2022-06-13 05:45:00|6079.6|6076.6|6077.9|6074.9|6086.5|6083.5|6077.9|6074.9|0
1655099400000|2022-06-13 05:50:00|6078.8|6075.8|6082.2|6079.2|6083|6080|6077.9|6074.9|0
1655099700000|2022-06-13 05:55:00|6083|6080|6084.7|6081.7|6091.5|6088.5|6083|6080|0
1655100000000|2022-06-13 06:00:00|6088|6085|6069.8|6067.8|6100|6098|6068.8|6066.8|794
1655100300000|2022-06-13 06:05:00|6070.3|6068.3|6065|6063|6077|6075|6058.3|6056.3|291
1655100600000|2022-06-13 06:10:00|6064.3|6062.3|6051.5|6049.5|6070.3|6068.3|6051|6049|186
1655100900000|2022-06-13 06:15:00|6051|6049|6055.8|6053.8|6064|6062|6048.8|6046.8|230
1655101200000|2022-06-13 06:20:00|6056.5|6054.5|6062|6060|6064.3|6062.3|6055|6053|103
1655101500000|2022-06-13 06:25:00|6062.3|6060.3|6070|6068|6073|6071|6061.8|6059.8|129
1655101800000|2022-06-13 06:30:00|6070.5|6068.5|6076.3|6074.3|6079.8|6077.8|6063.3|6061.3|281
1655102100000|2022-06-13 06:35:00|6076.8|6074.8|6078.5|6076.5|6079.5|6077.5|6074.5|6072.5|120
1655102400000|2022-06-13 06:40:00|6078.3|6076.3|6082|6080|6083|6081|6076.8|6074.8|170
1655102700000|2022-06-13 06:45:00|6082.3|6080.3|6086.8|6084.8|6088.8|6086.8|6082.3|6080.3|323
1655103000000|2022-06-13 06:50:00|6087|6085|6081.8|6079.8|6090.3|6088.3|6073.5|6071.5|143
1655103300000|2022-06-13 06:55:00|6082.3|6080.3|6090.3|6088.3|6090.3|6088.3|6071.3|6069.3|785
1655103600000|2022-06-13 07:00:00|6089.8|6088.8|6106|6105|6107|6106|6072.5|6071.5|2778
1655103900000|2022-06-13 07:05:00|6103.8|6102.8|6120|6119|6126.5|6125.5|6101.3|6100.3|1626
1655104200000|2022-06-13 07:10:00|6120.3|6119.3|6091|6090|6121.5|6120.5|6091|6090|1435
1655104500000|2022-06-13 07:15:00|6091.5|6090.5|6088.5|6087.5|6111.3|6110.3|6085.8|6084.8|1246
1655104800000|2022-06-13 07:20:00|6088.3|6087.3|6100.8|6099.8|6102.5|6101.5|6082.3|6081.3|876
1655105100000|2022-06-13 07:25:00|6101|6100|6092.5|6091.5|6104|6103|6082|6081|3879
1655105400000|2022-06-13 07:30:00|6092.3|6091.3|6080|6079|6092.5|6091.5|6074.8|6073.8|11475
1655105700000|2022-06-13 07:35:00|6080.3|6079.3|6082.8|6081.8|6096.8|6095.8|6080|6079|915
1655106000000|2022-06-13 07:40:00|6082.6|6081.6|6080.3|6079.3|6089.6|6088.6|6079.8|6078.8|822
1655106300000|2022-06-13 07:45:00|6079.8|6078.8|6093.8|6092.8|6096.8|6095.8|6079.6|6078.6|1629
1655106600000|2022-06-13 07:50:00|6093.6|6092.6|6091.3|6090.3|6103.6|6102.6|6089.8|6088.8|1970
1655106900000|2022-06-13 07:55:00|6090.8|6089.8|6090.8|6089.8|6100.6|6099.6|6084.1|6083.1|496
1655107200000|2022-06-13 08:00:00|6090.3|6089.3|6063.3|6062.3|6090.8|6089.8|6062.3|6061.3|697
1655107500000|2022-06-13 08:05:00|6063.6|6062.6|6068.3|6067.3|6070.6|6069.6|6061.3|6060.3|438
1655107800000|2022-06-13 08:10:00|6068.6|6067.6|6057.3|6056.3|6074.3|6073.3|6056.1|6055.1|589
1655108100000|2022-06-13 08:15:00|6057.6|6056.6|6046.3|6045.3|6060.8|6059.8|6045.1|6044.1|761
1655108400000|2022-06-13 08:20:00|6046.6|6045.6|6040.6|6039.6|6051.1|6050.1|6040.3|6039.3|1133
1655108700000|2022-06-13 08:25:00|6040.3|6039.3|6038.8|6037.8|6044.8|6043.8|6034.8|6033.8|671
1655109000000|2022-06-13 08:30:00|6039.1|6038.1|6053.3|6052.3|6054.3|6053.3|6036.8|6035.8|1645
1655109300000|2022-06-13 08:35:00|6053.6|6052.6|6051.8|6050.8|6055.3|6054.3|6041.3|6040.3|642
1655109600000|2022-06-13 08:40:00|6052.1|6051.1|6062.6|6061.6|6067.8|6066.8|6051.3|6050.3|8259
1655109900000|2022-06-13 08:45:00|6061.8|6060.8|6049.8|6048.8|6064.8|6063.8|6047.1|6046.1|5767
1655110200000|2022-06-13 08:50:00|6050.1|6049.1|6041.8|6040.8|6053.1|6052.1|6038.3|6037.3|489
1655110500000|2022-06-13 08:55:00|6041.3|6040.3|6036.1|6035.1|6049.1|6048.1|6033.3|6032.3|3808
1655110800000|2022-06-13 09:00:00|6035.3|6034.3|6059.3|6058.3|6060.3|6059.3|6033.6|6032.6|704
1655111100000|2022-06-13 09:05:00|6059.6|6058.6|6061.6|6060.6|6065.3|6064.3|6054.3|6053.3|2841
1655111400000|2022-06-13 09:10:00|6061.8|6060.8|6050.1|6049.1|6061.8|6060.8|6048.8|6047.8|454
1655111700000|2022-06-13 09:15:00|6049.8|6048.8|6050.8|6049.8|6056.6|6055.6|6043.6|6042.6|777
1655112000000|2022-06-13 09:20:00|6050.6|6049.6|6052.6|6051.6|6064.8|6063.8|6050.1|6049.1|3504
1655112300000|2022-06-13 09:25:00|6052.3|6051.3|6047.3|6046.3|6055.6|6054.6|6046.8|6045.8|1426
1655112600000|2022-06-13 09:30:00|6047.1|6046.1|6053.8|6052.8|6053.8|6052.8|6044.8|6043.8|367
1655112900000|2022-06-13 09:35:00|6054.1|6053.1|6049.8|6048.8|6064.3|6063.3|6040.3|6039.3|622
1655113200000|2022-06-13 09:40:00|6050.1|6049.1|6044.3|6043.3|6056.8|6055.8|6038.1|6037.1|4309
1655113500000|2022-06-13 09:45:00|6044.1|6043.1|6054.3|6053.3|6054.6|6053.6|6041.8|6040.8|3002
1655113800000|2022-06-13 09:50:00|6054.1|6053.1|6045.6|6044.6|6055.3|6054.3|6045.3|6044.3|347
1655114100000|2022-06-13 09:55:00|6045.3|6044.3|6042.3|6041.3|6049.8|6048.8|6040.8|6039.8|593
1655114400000|2022-06-13 10:00:00|6042.6|6041.6|6044.8|6043.8|6049.6|6048.6|6038.8|6037.8|2579
1655114700000|2022-06-13 10:05:00|6044.6|6043.6|6056.6|6055.6|6057.3|6056.3|6042.8|6041.8|357
1655115000000|2022-06-13 10:10:00|6056.8|6055.8|6057.3|6056.3|6060.1|6059.1|6053.3|6052.3|319
1655115300000|2022-06-13 10:15:00|6057.6|6056.6|6052.3|6051.3|6057.6|6056.6|6048.8|6047.8|397
1655115600000|2022-06-13 10:20:00|6052.1|6051.1|6049.8|6048.8|6054.3|6053.3|6049.1|6048.1|1887
1655115900000|2022-06-13 10:25:00|6049.6|6048.6|6048.3|6047.3|6052.8|6051.8|6047.3|6046.3|285
1655116200000|2022-06-13 10:30:00|6048.6|6047.6|6053.8|6052.8|6055.8|6054.8|6047.1|6046.1|3300
1655116500000|2022-06-13 10:35:00|6054.1|6053.1|6051.1|6050.1|6059.3|6058.3|6049.8|6048.8|2441
1655116800000|2022-06-13 10:40:00|6050.8|6049.8|6058.8|6057.8|6059.3|6058.3|6048.8|6047.8|461
1655117100000|2022-06-13 10:45:00|6058.6|6057.6|6054.8|6053.8|6060.8|6059.8|6052.8|6051.8|680
1655117400000|2022-06-13 10:50:00|6054.6|6053.6|6056.8|6055.8|6058.1|6057.1|6051.8|6050.8|409
1655117700000|2022-06-13 10:55:00|6056.6|6055.6|6047.8|6046.8|6059.3|6058.3|6046.3|6045.3|536
1655118000000|2022-06-13 11:00:00|6048.3|6047.3|6068.1|6067.1|6069.1|6068.1|6048.3|6047.3|4141
1655118300000|2022-06-13 11:05:00|6068.3|6067.3|6060.6|6059.6|6069.3|6068.3|6059.1|6058.1|323
1655118600000|2022-06-13 11:10:00|6060.8|6059.8|6062.8|6061.8|6066.3|6065.3|6058.3|6057.3|359
1655118900000|2022-06-13 11:15:00|6063.1|6062.1|6057.8|6056.8|6066.3|6065.3|6056.8|6055.8|1361
1655119200000|2022-06-13 11:20:00|6058.1|6057.1|6047.8|6046.8|6059.8|6058.8|6046.8|6045.8|414
1655119500000|2022-06-13 11:25:00|6048.1|6047.1|6052.8|6051.8|6055.8|6054.8|6045.8|6044.8|356
1655119800000|2022-06-13 11:30:00|6053.1|6052.1|6045.3|6044.3|6057.1|6056.1|6044.3|6043.3|419
1655120100000|2022-06-13 11:35:00|6045.6|6044.6|6046.8|6045.8|6050.6|6049.6|6042.6|6041.6|312
1655120400000|2022-06-13 11:40:00|6046.5|6045.5|6039.5|6038.5|6046.8|6045.8|6039|6038|611
1655120700000|2022-06-13 11:45:00|6039.3|6038.3|6037.5|6036.5|6042|6041|6037|6036|222
1655121000000|2022-06-13 11:50:00|6037.8|6036.8|6039|6038|6041|6040|6036.5|6035.5|5322
1655121300000|2022-06-13 11:55:00|6039.3|6038.3|6038|6037|6041.8|6040.8|6035.5|6034.5|245
1655121600000|2022-06-13 12:00:00|6037.8|6036.8|6047.8|6046.8|6048.8|6047.8|6037.8|6036.8|1645
1655121900000|2022-06-13 12:05:00|6048|6047|6050.5|6049.5|6051.8|6050.8|6044|6043|394
1655122200000|2022-06-13 12:10:00|6050.3|6049.3|6059|6058|6059|6058|6050.3|6049.3|316
1655122500000|2022-06-13 12:15:00|6058.8|6057.8|6059|6058|6063|6062|6055|6054|521
1655122800000|2022-06-13 12:20:00|6058.8|6057.8|6061.3|6060.3|6062.8|6061.8|6058.3|6057.3|632
1655123100000|2022-06-13 12:25:00|6061.5|6060.5|6062|6061|6064|6063|6058|6057|536
1655123400000|2022-06-13 12:30:00|6062.3|6061.3|6059.5|6058.5|6066.8|6065.8|6059.5|6058.5|339
1655123700000|2022-06-13 12:35:00|6059.3|6058.3|6062.5|6061.5|6062.5|6061.5|6054.3|6053.3|449
1655124000000|2022-06-13 12:40:00|6062.3|6061.3|6054.5|6053.5|6063.5|6062.5|6052|6051|390
1655124300000|2022-06-13 12:45:00|6054.3|6053.3|6050|6049|6056|6055|6048.8|6047.8|240
1655124600000|2022-06-13 12:50:00|6049.8|6048.8|6046.8|6045.8|6053.5|6052.5|6046|6045|347
1655124900000|2022-06-13 12:55:00|6047|6046|6041.8|6040.8|6048.8|6047.8|6041|6040|417
1655125200000|2022-06-13 13:00:00|6042|6041|6042|6041|6043|6042|6038|6037|442
1655125500000|2022-06-13 13:05:00|6041.8|6040.8|6042.5|6041.5|6045|6044|6040.5|6039.5|259
1655125800000|2022-06-13 13:10:00|6042.3|6041.3|6044.3|6043.3|6045.5|6044.5|6040.5|6039.5|301
1655126100000|2022-06-13 13:15:00|6044.5|6043.5|6039|6038|6047.5|6046.5|6039|6038|277
1655126400000|2022-06-13 13:20:00|6038.8|6037.8|6037|6036|6041|6040|6035.5|6034.5|519
1655126700000|2022-06-13 13:25:00|6036.8|6035.8|6032.8|6031.8|6039|6038|6032.8|6031.8|388
1655127000000|2022-06-13 13:30:00|6032.5|6031.5|6055.3|6054.3|6060|6059|6032.5|6031.5|4929
1655127300000|2022-06-13 13:35:00|6055.5|6054.5|6037|6036|6056.5|6055.5|6037|6036|1056
1655127600000|2022-06-13 13:40:00|6037.3|6036.3|6037|6036|6040.5|6039.5|6027.8|6026.8|774
1655127900000|2022-06-13 13:45:00|6037.3|6036.3|6033.8|6032.8|6047.3|6046.3|6031.5|6030.5|2955
1655128200000|2022-06-13 13:50:00|6033.5|6032.5|6038.3|6037.3|6040.8|6039.8|6030.3|6029.3|591
1655128500000|2022-06-13 13:55:00|6038|6037|6038.5|6037.5|6045|6044|6036.5|6035.5|462
1655128800000|2022-06-13 14:00:00|6038.3|6037.3|6029|6028|6046|6045|6027|6026|1613
1655129100000|2022-06-13 14:05:00|6028.8|6027.8|6028.3|6027.3|6040.3|6039.3|6026|6025|544
1655129400000|2022-06-13 14:10:00|6028.2|6027.2|6022.9|6021.9|6032.9|6031.9|6020.2|6019.2|724
1655129700000|2022-06-13 14:15:00|6022.7|6021.7|6010.4|6009.4|6023.2|6022.2|6008.4|6007.4|5071
1655130000000|2022-06-13 14:20:00|6010.2|6009.2|6006.9|6005.9|6015.7|6014.7|6005.9|6004.9|830
1655130300000|2022-06-13 14:25:00|6007.2|6006.2|6008.9|6007.9|6013.9|6012.9|6007.2|6006.2|787
1655130600000|2022-06-13 14:30:00|6008.4|6007.4|6018.7|6017.7|6022.4|6021.4|6008.2|6007.2|774
1655130900000|2022-06-13 14:35:00|6018.4|6017.4|6020.9|6019.9|6031.9|6030.9|6017.2|6016.2|873
1655131200000|2022-06-13 14:40:00|6020.4|6019.4|6015.7|6014.7|6026.7|6025.7|6013.9|6012.9|730
1655131500000|2022-06-13 14:45:00|6015.4|6014.4|6010.7|6009.7|6016.7|6015.7|6006.4|6005.4|671
1655131800000|2022-06-13 14:50:00|6010.9|6009.9|6014.4|6013.4|6017.7|6016.7|6008.9|6007.9|857
1655132100000|2022-06-13 14:55:00|6014.2|6013.2|6019.9|6018.9|6024.7|6023.7|6012.7|6011.7|1238
1655132400000|2022-06-13 15:00:00|6019.4|6018.4|6016.7|6015.7|6020.4|6019.4|6010.9|6009.9|1748
1655132700000|2022-06-13 15:05:00|6016.4|6015.4|6019.2|6018.2|6021.4|6020.4|6013.9|6012.9|1504
1655133000000|2022-06-13 15:10:00|6018.9|6017.9|6027.4|6026.4|6028.4|6027.4|6015.4|6014.4|1004
1655133300000|2022-06-13 15:15:00|6027.2|6026.2|6038.7|6037.7|6040.7|6039.7|6026.7|6025.7|1512
1655133600000|2022-06-13 15:20:00|6038.2|6037.2|6043.2|6042.2|6043.4|6042.4|6036.2|6035.2|1403
1655133900000|2022-06-13 15:25:00|6043.4|6042.4|6025.9|6024.9|6044.9|6043.9|6024.9|6023.9|2028
1655134200000|2022-06-13 15:30:00|6026.4|6024.4|6023.4|6021.4|6037.7|6035.7|6014.4|6012.4|5833
1655134500000|2022-06-13 15:35:00|6021.7|6019.7|6049.4|6047.4|6049.7|6047.7|6021.7|6019.7|2773
1655134800000|2022-06-13 15:40:00|6049.9|6047.9|6053.9|6051.9|6055.4|6053.4|6043.4|6041.4|3279
1655135100000|2022-06-13 15:45:00|6053.7|6051.7|6049.2|6047.2|6054.2|6052.2|6042.7|6040.7|2104
1655135400000|2022-06-13 15:50:00|6048.9|6046.9|6039.7|6037.7|6055.7|6053.7|6037.9|6035.9|994
1655135700000|2022-06-13 15:55:00|6039.4|6037.4|6042.7|6040.7|6044.7|6042.7|6037.7|6035.7|4400
1655136000000|2022-06-13 16:00:00|6042.4|6040.4|6043.2|6041.2|6050.9|6048.9|6037.9|6035.9|298
1655136300000|2022-06-13 16:05:00|6043.4|6041.4|6045.9|6043.9|6053.4|6051.4|6036.9|6034.9|356
1655136600000|2022-06-13 16:10:00|6046.2|6044.2|6057.2|6055.2|6063.4|6061.4|6043.2|6041.2|448
1655136900000|2022-06-13 16:15:00|6056.9|6054.9|6055.2|6053.2|6061.9|6059.9|6049.2|6047.2|404
1655137200000|2022-06-13 16:20:00|6055.4|6053.4|6053.4|6051.4|6061.2|6059.2|6050.7|6048.7|291
1655137500000|2022-06-13 16:25:00|6053.7|6051.7|6054.7|6052.7|6061.9|6059.9|6051.2|6049.2|194
1655137800000|2022-06-13 16:30:00|6054.4|6052.4|6069.9|6067.9|6071.9|6069.9|6050.9|6048.9|173
1655138100000|2022-06-13 16:35:00|6069.7|6067.7|6080.9|6078.9|6083.7|6081.7|6069.2|6067.2|308
1655138400000|2022-06-13 16:40:00|6080.2|6078.2|6059.9|6057.9|6080.9|6078.9|6059.7|6057.7|262
1655138700000|2022-06-13 16:45:00|6060.2|6058.2|6055.4|6053.4|6063.9|6061.9|6055.4|6053.4|359
1655139000000|2022-06-13 16:50:00|6056.2|6054.2|6050.4|6048.4|6062.2|6060.2|6050.4|6048.4|311
1655139300000|2022-06-13 16:55:00|6050.9|6048.9|6047.4|6045.4|6052.9|6050.9|6043.7|6041.7|195
1655139600000|2022-06-13 17:00:00|6047.7|6045.7|6041.4|6039.4|6047.7|6045.7|6040.9|6038.9|100
1655139900000|2022-06-13 17:05:00|6041.2|6039.2|6047.7|6045.7|6048.7|6046.7|6038.9|6036.9|101
1655140200000|2022-06-13 17:10:00|6047.9|6045.9|6045.4|6043.4|6047.9|6045.9|6038.4|6036.4|105
1655140500000|2022-06-13 17:15:00|6045.2|6043.2|6047.7|6045.7|6048.9|6046.9|6043.2|6041.2|48
1655140800000|2022-06-13 17:20:00|6047.9|6045.9|6044.7|6042.7|6048.2|6046.2|6041.4|6039.4|36
1655141100000|2022-06-13 17:25:00|6045.2|6043.2|6045.2|6043.2|6046.9|6044.9|6038.7|6036.7|124
1655141400000|2022-06-13 17:30:00|6044.9|6042.9|6037.7|6035.7|6047.7|6045.7|6037.2|6035.2|140
1655141700000|2022-06-13 17:35:00|6037.4|6035.4|6046.7|6044.7|6047.4|6045.4|6036.7|6034.7|152
1655142000000|2022-06-13 17:40:00|6046.9|6044.9|6060.9|6058.9|6061.2|6059.2|6046.9|6044.9|131
1655142300000|2022-06-13 17:45:00|6062.4|6060.4|6069.7|6067.7|6069.9|6067.9|6060.9|6058.9|163
1655142600000|2022-06-13 17:50:00|6069.9|6067.9|6060.9|6058.9|6071.7|6069.7|6057.7|6055.7|72
1655142900000|2022-06-13 17:55:00|6061.2|6059.2|6065.7|6063.7|6068.7|6066.7|6061.2|6059.2|61
1655143200000|2022-06-13 18:00:00|6065.4|6063.4|6054.4|6052.4|6065.4|6063.4|6052.9|6050.9|79
1655143500000|2022-06-13 18:05:00|6054.7|6052.7|6045.9|6043.9|6055.2|6053.2|6045.9|6043.9|75
1655143800000|2022-06-13 18:10:00|6045.7|6043.7|6040.2|6038.2|6047.4|6045.4|6038.9|6036.9|126
1655144100000|2022-06-13 18:15:00|6039.7|6037.7|6045.2|6043.2|6048.7|6046.7|6039.2|6037.2|59
1655144400000|2022-06-13 18:20:00|6045.4|6043.4|6044.4|6042.4|6050.9|6048.9|6043.4|6041.4|118
1655144700000|2022-06-13 18:25:00|6044.2|6042.2|6045.7|6043.7|6050.7|6048.7|6043.4|6041.4|67
1655145000000|2022-06-13 18:30:00|6045.4|6043.4|6045.7|6043.7|6047.4|6045.4|6036.9|6034.9|119
1655145300000|2022-06-13 18:35:00|6045.9|6043.9|6056.7|6054.7|6060.7|6058.7|6044.7|6042.7|88
1655145600000|2022-06-13 18:40:00|6056.4|6054.4|6058.2|6056.2|6063.9|6061.9|6053.9|6051.9|50
1655145900000|2022-06-13 18:45:00|6057.7|6055.7|6056.2|6054.2|6062.2|6060.2|6053.2|6051.2|27
1655146200000|2022-06-13 18:50:00|6055.9|6053.9|6051.9|6049.9|6056.4|6054.4|6049.2|6047.2|68
1655146500000|2022-06-13 18:55:00|6051.7|6049.7|6043.9|6041.9|6051.7|6049.7|6041.7|6039.7|68
1655146800000|2022-06-13 19:00:00|6043.7|6041.7|6046.7|6044.7|6048.9|6046.9|6037.9|6035.9|96
1655147100000|2022-06-13 19:05:00|6046.4|6044.4|6041.4|6039.4|6049.7|6047.7|6039.7|6037.7|32
1655147400000|2022-06-13 19:10:00|6041.7|6039.7|6037.4|6035.4|6042.2|6040.2|6035.7|6033.7|79
1655147700000|2022-06-13 19:15:00|6037.2|6035.2|6045.7|6043.7|6063.4|6061.4|6028.9|6026.9|962
1655148000000|2022-06-13 19:20:00|6045.4|6043.4|6037.9|6035.9|6049.7|6047.7|6035.9|6033.9|118
1655148300000|2022-06-13 19:25:00|6037.2|6035.2|6033.2|6031.2|6040.9|6038.9|6032.9|6030.9|75
1655148600000|2022-06-13 19:30:00|6032.7|6030.7|6027.2|6025.2|6033.9|6031.9|6023.9|6021.9|128
1655148900000|2022-06-13 19:35:00|6026.7|6024.7|6021.9|6019.9|6034.7|6032.7|6021.2|6019.2|176
1655149200000|2022-06-13 19:40:00|6022.2|6020.2|6020.2|6018.2|6022.7|6020.7|6017.9|6015.9|197
1655149500000|2022-06-13 19:45:00|6019.9|6017.9|6020.4|6018.4|6026.9|6024.9|6017.4|6015.4|197
1655149800000|2022-06-13 19:50:00|6021.4|6019.4|6025.2|6023.2|6025.7|6023.7|6012.4|6010.4|331
1655150100000|2022-06-13 19:55:00|6025.4|6023.4|6028.9|6026.9|6033.9|6031.9|6024.4|6022.4|236
1655150400000|2022-06-13 20:00:00|6028.4|6024.4|6029.2|6025.2|6029.2|6025.2|6016.2|6012.2|0
1655150700000|2022-06-13 20:05:00|6029.1|6025.1|6034.9|6030.9|6034.9|6030.9|6027.5|6023.5|0
1655151000000|2022-06-13 20:10:00|6035.3|6031.3|6032|6028|6041.4|6037.4|6031.6|6027.6|0
1655151300000|2022-06-13 20:15:00|6031.8|6027.8|6031.6|6027.6|6036.5|6032.5|6029|6025|0
1655151600000|2022-06-13 20:20:00|6031.5|6027.5|6025.8|6021.8|6031.8|6027.8|6025.3|6021.3|0
1655151900000|2022-06-13 20:25:00|6025.5|6021.5|6029.6|6025.6|6030.6|6026.6|6024.6|6020.6|0
1655152200000|2022-06-13 20:30:00|6029.8|6025.8|6033.4|6029.4|6035|6031|6029.8|6025.8|0
1655152500000|2022-06-13 20:35:00|6033.3|6029.3|6037.1|6033.1|6037.8|6033.8|6031|6027|0
1655152800000|2022-06-13 20:40:00|6036.8|6032.8|6037.2|6033.2|6038.8|6034.8|6035.2|6031.2|0
1655153100000|2022-06-13 20:45:00|6037.4|6033.4|6035|6031|6038.8|6034.8|6034.8|6030.8|0
1655153400000|2022-06-13 20:50:00|6035.2|6031.2|6036|6032|6036.6|6032.6|6032.6|6028.6|0
1655153700000|2022-06-13 20:55:00|6035.8|6031.8|6034.8|6030.8|6036.7|6032.7|6031.5|6027.5|0
1655154000000|2022-06-13 21:00:00|6035.2|6031.2|6034.1|6030.1|6035.4|6031.4|6033.8|6029.8|0
1655154300000|2022-06-13 21:05:00|6034|6030|6034.6|6030.6|6034.9|6030.9|6033.9|6029.9|0
1655154600000|2022-06-13 21:10:00|6034.1|6030.1|6033.7|6029.7|6034.8|6030.8|6033.5|6029.5|0
1655154900000|2022-06-13 21:15:00|6034.1|6030.1|6034.6|6030.6|6034.9|6030.9|6034.1|6030.1|0
1655155200000|2022-06-13 21:20:00|6034.8|6030.8|6036.2|6032.2|6036.2|6032.2|6034.2|6030.2|0
1655155500000|2022-06-13 21:25:00|6036.3|6032.3|6036.3|6032.3|6037.2|6033.2|6035.9|6031.9|0
1655155800000|2022-06-13 21:30:00|6036.5|6032.5|6036.7|6032.7|6037.5|6033.5|6036.5|6032.5|0
1655156100000|2022-06-13 21:35:00|6036.8|6032.8|6037.3|6033.3|6037.7|6033.7|6036.8|6032.8|0
1655156400000|2022-06-13 21:40:00|6037.2|6033.2|6036.5|6032.5|6037.2|6033.2|6036.3|6032.3|0
1655156700000|2022-06-13 21:45:00|6036.7|6032.7|6035.8|6031.8|6036.7|6032.7|6035.8|6031.8|0
1655157000000|2022-06-13 21:50:00|6036.1|6032.1|6036.5|6032.5|6037|6033|6035.8|6031.8|0
1655157300000|2022-06-13 21:55:00|6036.3|6032.3|6036.9|6032.9|6037.5|6033.5|6035.8|6031.8|0
1655157600000|2022-06-13 22:00:00|6037.4|6033.4|6042.1|6038.1|6045.6|6041.6|6037.4|6033.4|0
1655157900000|2022-06-13 22:05:00|6042.2|6038.2|6047.4|6043.4|6047.4|6043.4|6042.2|6038.2|0
1655158200000|2022-06-13 22:10:00|6047|6043|6047.7|6043.7|6048.4|6044.4|6046.3|6042.3|0
1655158500000|2022-06-13 22:15:00|6047.4|6043.4|6050|6046|6050.3|6046.3|6047.4|6043.4|0
1655158800000|2022-06-13 22:20:00|6050.1|6046.1|6049.8|6045.8|6050.8|6046.8|6047|6043|0
1655159100000|2022-06-13 22:25:00|6049.9|6045.9|6050.4|6046.4|6050.5|6046.5|6048.9|6044.9|0
1655159400000|2022-06-13 22:30:00|6050.2|6046.2|6048.6|6044.6|6050.9|6046.9|6047.9|6043.9|0
1655159700000|2022-06-13 22:35:00|6048.4|6044.4|6048.3|6044.3|6048.4|6044.4|6047.4|6043.4|0
1655160000000|2022-06-13 22:40:00|6048.1|6044.1|6046.9|6042.9|6048.6|6044.6|6046|6042|0
1655160300000|2022-06-13 22:45:00|6046.7|6042.7|6046.4|6042.4|6046.7|6042.7|6045|6041|0
1655160600000|2022-06-13 22:50:00|6046.3|6042.3|6046|6042|6046.3|6042.3|6044.4|6040.4|0
1655160900000|2022-06-13 22:55:00|6046.2|6042.2|6044.8|6040.8|6047.4|6043.4|6044.8|6040.8|0
1655161200000|2022-06-13 23:00:00|6045|6041|6043.1|6039.1|6046|6042|6043.1|6039.1|0
1655161500000|2022-06-13 23:05:00|6043.4|6039.4|6043.1|6039.1|6045|6041|6042.7|6038.7|0
1655161800000|2022-06-13 23:10:00|6042.7|6038.7|6040.9|6036.9|6043.4|6039.4|6040|6036|0
1655162100000|2022-06-13 23:15:00|6040.7|6036.7|6038|6035|6040.7|6037.2|6036.3|6033.3|0
1655162400000|2022-06-13 23:20:00|6037.9|6034.9|6040.5|6037.5|6040.9|6037.9|6037.7|6034.7|0
1655162700000|2022-06-13 23:25:00|6040.6|6037.6|6040.7|6037.7|6041.4|6038.4|6038.6|6035.6|0
1655163000000|2022-06-13 23:30:00|6040.9|6037.9|6037.1|6034.1|6041.6|6038.6|6037.1|6034.1|0
1655163300000|2022-06-13 23:35:00|6037.3|6034.3|6034.3|6031.3|6038.5|6035.5|6034.3|6031.3|0
1655163600000|2022-06-13 23:40:00|6034.5|6031.5|6032.5|6029.5|6034.5|6031.5|6032.2|6029.2|0
1655163900000|2022-06-13 23:45:00|6032.9|6029.9|6035.5|6032.5|6036.2|6033.2|6032.2|6029.2|0
1655164200000|2022-06-13 23:50:00|6035.6|6032.6|6036.9|6033.9|6037.4|6034.4|6035.1|6032.1|0
1655164500000|2022-06-13 23:55:00|6037|6034|6041.9|6038.9|6041.9|6038.9|6036.9|6033.9|0
1655164800000|2022-06-14 00:00:00|6041.7|6038.7|6039.3|6036.3|6044.8|6041.8|6038.1|6035.1|0
1655165100000|2022-06-14 00:05:00|6039.6|6036.6|6047.7|6044.7|6048|6045|6037.5|6034.5|0
1655165400000|2022-06-14 00:10:00|6048|6045|6048.8|6045.8|6051.6|6048.6|6046.6|6043.6|0
1655165700000|2022-06-14 00:15:00|6049|6046|6032.2|6029.2|6056.3|6053.3|6032.1|6029.1|0
1655166000000|2022-06-14 00:20:00|6033|6030|6040.7|6037.7|6042.4|6039.4|6030.5|6027.5|0
1655166300000|2022-06-14 00:25:00|6039|6036|6043|6040|6044.7|6041.7|6037.9|6034.9|0
1655166600000|2022-06-14 00:30:00|6044.7|6041.7|6053.2|6050.2|6053.7|6050.7|6041.2|6038.2|0
1655166900000|2022-06-14 00:35:00|6053.3|6050.3|6056.8|6053.8|6058.5|6055.5|6049.9|6046.9|0
1655167200000|2022-06-14 00:40:00|6056.7|6053.7|6053.4|6050.4|6058.5|6055.5|6051.7|6048.7|0
1655167500000|2022-06-14 00:45:00|6051.7|6048.7|6046.6|6043.6|6051.7|6048.7|6044.9|6041.9|0
1655167800000|2022-06-14 00:50:00|6045.7|6042.7|6048.4|6045.4|6048.4|6045.4|6041.6|6038.6|0
1655168100000|2022-06-14 00:55:00|6050|6047|6048.4|6045.4|6051.8|6048.8|6044.9|6041.9|0
1655168400000|2022-06-14 01:00:00|6050.1|6047.1|6048.4|6045.4|6050.1|6047.1|6043.3|6040.3|0
1655168700000|2022-06-14 01:05:00|6050.1|6047.1|6041.6|6038.6|6050.1|6047.1|6039.9|6036.9|0
1655169000000|2022-06-14 01:10:00|6040.8|6037.8|6041.7|6038.7|6043.4|6040.4|6039.9|6036.9|0
1655169300000|2022-06-14 01:15:00|6041.6|6038.6|6038.3|6035.3|6045.1|6042.1|6038.2|6035.2|0
1655169600000|2022-06-14 01:20:00|6039.9|6036.9|6045|6042|6045.1|6042.1|6039.9|6036.9|0
1655169900000|2022-06-14 01:25:00|6045.1|6042.1|6034.8|6031.8|6046.7|6043.7|6034.8|6031.8|0
1655170200000|2022-06-14 01:30:00|6033.1|6030.1|6040|6037|6040|6037|6029.7|6026.7|0
1655170500000|2022-06-14 01:35:00|6039.9|6036.9|6039.1|6036.1|6043.4|6040.4|6038.2|6035.2|0
1655170800000|2022-06-14 01:40:00|6040|6037|6031.5|6028.5|6040|6037|6031.5|6028.5|0
1655171100000|2022-06-14 01:45:00|6031.4|6028.4|6027.9|6024.9|6031.4|6028.4|6024.6|6021.6|0
1655171400000|2022-06-14 01:50:00|6026.2|6023.2|6024.6|6021.6|6030.5|6027.5|6022.9|6019.9|0
1655171700000|2022-06-14 01:55:00|6022.9|6019.9|6022.9|6019.9|6025.4|6022.4|6021.1|6018.1|0
1655172000000|2022-06-14 02:00:00|6022|6019|6026.6|6023.6|6028.4|6025.4|6021.2|6018.2|0
1655172300000|2022-06-14 02:05:00|6026.7|6023.7|6034.4|6031.4|6035.2|6032.2|6026.6|6023.6|0
1655172600000|2022-06-14 02:10:00|6033.5|6030.5|6031.8|6028.8|6035.2|6032.2|6031.8|6028.8|0
1655172900000|2022-06-14 02:15:00|6031.9|6028.9|6029.3|6026.3|6033.6|6030.6|6028.4|6025.4|0
1655173200000|2022-06-14 02:20:00|6030.1|6027.1|6033.5|6030.5|6035.2|6032.2|6030.1|6027.1|0
1655173500000|2022-06-14 02:25:00|6034.4|6031.4|6031.8|6028.8|6035.2|6032.2|6029.2|6026.2|0
1655173800000|2022-06-14 02:30:00|6032.7|6029.7|6035.3|6032.3|6037|6034|6031.8|6028.8|0
1655174100000|2022-06-14 02:35:00|6035.2|6032.2|6037|6034|6037|6034|6035.2|6032.2|0
1655174400000|2022-06-14 02:40:00|6038.6|6035.6|6033.6|6030.6|6038.7|6035.7|6033.6|6030.6|0
1655174700000|2022-06-14 02:45:00|6034.5|6031.5|6033.6|6030.6|6037|6034|6031.9|6028.9|0
1655175000000|2022-06-14 02:50:00|6033.7|6030.7|6033.7|6030.7|6037.1|6034.1|6032.8|6029.8|0
1655175300000|2022-06-14 02:55:00|6032.8|6029.8|6037.1|6034.1|6038.8|6035.8|6032|6029|0
1655175600000|2022-06-14 03:00:00|6037.9|6034.9|6042.3|6039.3|6043.1|6040.1|6037.9|6034.9|0
1655175900000|2022-06-14 03:05:00|6043.1|6040.1|6039.7|6036.7|6043.1|6040.1|6039.7|6036.7|0
1655176200000|2022-06-14 03:10:00|6040.6|6037.6|6042.3|6039.3|6044.9|6041.9|6038.9|6035.9|0
1655176500000|2022-06-14 03:15:00|6043.2|6040.2|6041.4|6038.4|6043.2|6040.2|6039.8|6036.8|0
1655176800000|2022-06-14 03:20:00|6041.5|6038.5|6043.1|6040.1|6044.8|6041.8|6041.4|6038.4|0
1655177100000|2022-06-14 03:25:00|6043.2|6040.2|6043.1|6040.1|6044.8|6041.8|6041.4|6038.4|0
1655177400000|2022-06-14 03:30:00|6043.2|6040.2|6050|6047|6050|6047|6043.1|6040.1|0
1655177700000|2022-06-14 03:35:00|6050.8|6047.8|6046.6|6043.6|6051.7|6048.7|6046.5|6043.5|0
1655178000000|2022-06-14 03:40:00|6044.9|6041.9|6044.9|6041.9|6044.9|6041.9|6043.2|6040.2|0
1655178300000|2022-06-14 03:45:00|6044|6041|6044.9|6041.9|6048.3|6045.3|6043.1|6040.1|0
1655178600000|2022-06-14 03:50:00|6044.8|6041.8|6048.3|6045.3|6049.9|6046.9|6043.2|6040.2|0
1655178900000|2022-06-14 03:55:00|6048.2|6045.2|6044.9|6041.9|6048.2|6045.2|6043.2|6040.2|0
1655179200000|2022-06-14 04:00:00|6045|6042|6066.2|6063.2|6068.8|6065.8|6045|6042|0
1655179500000|2022-06-14 04:05:00|6067|6064|6068.8|6065.8|6070.5|6067.5|6064.5|6061.5|0
1655179800000|2022-06-14 04:10:00|6068.9|6065.9|6072.1|6069.1|6072.2|6069.2|6067|6064|0
1655180100000|2022-06-14 04:15:00|6072.2|6069.2|6072.3|6069.3|6073.9|6070.9|6070.4|6067.4|0
1655180400000|2022-06-14 04:20:00|6071.4|6068.4|6068.2|6065.2|6072.3|6069.3|6066.5|6063.5|0
1655180700000|2022-06-14 04:25:00|6066.6|6063.6|6070|6067|6070|6067|6064.8|6061.8|0
1655181000000|2022-06-14 04:30:00|6069.9|6066.9|6074.9|6071.9|6076.6|6073.6|6064.7|6061.7|0
1655181300000|2022-06-14 04:35:00|6074.8|6071.8|6073.1|6070.1|6074.9|6071.9|6070.6|6067.6|0
1655181600000|2022-06-14 04:40:00|6073.2|6070.2|6073.6|6070.6|6075.3|6072.3|6073.1|6070.1|0
1655181900000|2022-06-14 04:45:00|6073.5|6070.5|6070|6067|6073.5|6070.5|6068.3|6065.3|0
1655182200000|2022-06-14 04:50:00|6068.3|6065.3|6073.5|6070.5|6073.5|6070.5|6068.3|6065.3|0
1655182500000|2022-06-14 04:55:00|6071.8|6068.8|6073.4|6070.4|6075.2|6072.2|6071.8|6068.8|0
1655182800000|2022-06-14 05:00:00|6071.7|6068.7|6077.7|6074.7|6078.6|6075.6|6071.7|6068.7|0
1655183100000|2022-06-14 05:05:00|6078.5|6075.5|6081.5|6078.5|6085|6082|6076.8|6073.8|0
1655183400000|2022-06-14 05:10:00|6082.3|6079.3|6084.8|6081.8|6086.7|6083.7|6079.6|6076.6|0
1655183700000|2022-06-14 05:15:00|6083.2|6080.2|6076.4|6073.4|6083.2|6080.2|6076.4|6073.4|0
1655184000000|2022-06-14 05:20:00|6074.7|6071.7|6077.7|6074.7|6079.7|6076.7|6074.7|6071.7|0
1655184300000|2022-06-14 05:25:00|6076|6073|6077.6|6074.6|6079.4|6076.4|6076|6073|0
1655184600000|2022-06-14 05:30:00|6077.7|6074.7|6077.3|6074.3|6082.7|6079.7|6075.7|6072.7|0
1655184900000|2022-06-14 05:35:00|6079|6076|6076.3|6073.3|6079.6|6076.6|6075.5|6072.5|0
1655185200000|2022-06-14 05:40:00|6077.2|6074.2|6085.7|6082.7|6087.8|6084.8|6076.4|6073.4|0
1655185500000|2022-06-14 05:45:00|6084|6081|6087.3|6084.3|6092.6|6089.6|6084|6081|0
1655185800000|2022-06-14 05:50:00|6088.2|6085.2|6092.5|6089.5|6092.5|6089.5|6085.6|6082.6|0
1655186100000|2022-06-14 05:55:00|6090.9|6087.9|6084.4|6081.4|6095.9|6092.9|6084.4|6081.4|0
1655186400000|2022-06-14 06:00:00|6081.1|6078.1|6084.9|6082.9|6090.4|6088.4|6066.9|6064.9|487
1655186700000|2022-06-14 06:05:00|6084.7|6082.7|6085.9|6083.9|6088.4|6086.4|6079.7|6077.7|3247
1655187000000|2022-06-14 06:10:00|6086.7|6084.7|6089.9|6087.9|6090.4|6088.4|6084.9|6082.9|177
1655187300000|2022-06-14 06:15:00|6089.7|6087.7|6090.9|6088.9|6092.9|6090.9|6087.9|6085.9|218
1655187600000|2022-06-14 06:20:00|6091.2|6089.2|6084.2|6082.2|6092.4|6090.4|6083.2|6081.2|199
1655187900000|2022-06-14 06:25:00|6084.9|6082.9|6076.7|6074.7|6088.9|6086.9|6076.7|6074.7|197
1655188200000|2022-06-14 06:30:00|6076.9|6074.9|6079.4|6077.4|6081.7|6079.7|6075.7|6073.7|465
1655188500000|2022-06-14 06:35:00|6079.9|6077.9|6067.7|6065.7|6079.9|6077.9|6067.2|6065.2|184
1655188800000|2022-06-14 06:40:00|6068.4|6066.4|6070.9|6068.9|6074.7|6072.7|6067.7|6065.7|112
1655189100000|2022-06-14 06:45:00|6071.2|6069.2|6079.4|6077.4|6079.7|6077.7|6070.9|6068.9|163
1655189400000|2022-06-14 06:50:00|6079.2|6077.2|6083.4|6081.4|6083.4|6081.4|6078.2|6076.2|188
1655189700000|2022-06-14 06:55:00|6083.7|6081.7|6071.4|6069.4|6083.7|6081.7|6070.7|6068.7|428
1655190000000|2022-06-14 07:00:00|6071.2|6069.2|6062.9|6061.9|6078.7|6077.7|6061.4|6060.4|3316
1655190300000|2022-06-14 07:05:00|6063.4|6062.4|6051.7|6050.7|6077.4|6076.4|6048.9|6047.9|2956
1655190600000|2022-06-14 07:10:00|6050.4|6049.4|6043.4|6042.4|6063.2|6062.2|6040.7|6039.7|1238
1655190900000|2022-06-14 07:15:00|6041.7|6040.7|6039.9|6038.9|6046.7|6045.7|6035.2|6034.2|1262
1655191200000|2022-06-14 07:20:00|6040.4|6039.4|6018.4|6017.4|6040.9|6039.9|6012.9|6011.9|7488
1655191500000|2022-06-14 07:25:00|6018.2|6017.2|6012.4|6011.4|6019.9|6018.9|6003.4|6002.4|4942
1655191800000|2022-06-14 07:30:00|6012.7|6011.7|6024.9|6023.9|6026.9|6025.9|6007.7|6006.7|2084
1655192100000|2022-06-14 07:35:00|6023.9|6022.9|6021.4|6020.4|6025.4|6024.4|6015.4|6014.4|2271
1655192400000|2022-06-14 07:40:00|6021.3|6020.3|6037.6|6036.6|6038.1|6037.1|6021.1|6020.1|704
1655192700000|2022-06-14 07:45:00|6037.8|6036.8|6038.6|6037.6|6042.3|6041.3|6034.3|6033.3|1026
1655193000000|2022-06-14 07:50:00|6038.3|6037.3|6031.3|6030.3|6043.3|6042.3|6031.3|6030.3|690
1655193300000|2022-06-14 07:55:00|6030.8|6029.8|6025.3|6024.3|6031.3|6030.3|6020.6|6019.6|2898
1655193600000|2022-06-14 08:00:00|6025.1|6024.1|6022.8|6021.8|6031.3|6030.3|6012.3|6011.3|730
1655193900000|2022-06-14 08:05:00|6022.6|6021.6|6016.3|6015.3|6022.8|6021.8|6010.6|6009.6|3894
1655194200000|2022-06-14 08:10:00|6016.1|6015.1|6019.8|6018.8|6028.1|6027.1|6015.1|6014.1|1626
1655194500000|2022-06-14 08:15:00|6020.3|6019.3|6013.3|6012.3|6026.3|6025.3|6012.6|6011.6|559
1655194800000|2022-06-14 08:20:00|6013.1|6012.1|6009.8|6008.8|6019.1|6018.1|6008.3|6007.3|742
1655195100000|2022-06-14 08:25:00|6009.6|6008.6|6008.3|6007.3|6016.3|6015.3|6004.1|6003.1|764
1655195400000|2022-06-14 08:30:00|6008.1|6007.1|6018.3|6017.3|6018.8|6017.8|5998.8|5997.8|1007
1655195700000|2022-06-14 08:35:00|6017.3|6016.3|6009.1|6008.1|6019.8|6018.8|6008.8|6007.8|472
1655196000000|2022-06-14 08:40:00|6010.3|6009.3|6005.8|6004.8|6010.3|6009.3|6002.8|6001.8|666
1655196300000|2022-06-14 08:45:00|6006.3|6005.3|6004.6|6003.6|6010.6|6009.6|6001.8|6000.8|414
1655196600000|2022-06-14 08:50:00|6003.8|6002.8|6002.8|6001.8|6007.8|6006.8|6002.3|6001.3|1178
1655196900000|2022-06-14 08:55:00|6002.6|6001.6|5997.3|5996.3|6005.6|6004.6|5993.8|5992.8|595
1655197200000|2022-06-14 09:00:00|5996.8|5995.8|5995.8|5994.8|6003.3|6002.3|5992.3|5991.3|1248
1655197500000|2022-06-14 09:05:00|5996.1|5995.1|5993.3|5992.3|5997.3|5996.3|5989.1|5988.1|372
1655197800000|2022-06-14 09:10:00|5993.1|5992.1|5987.3|5986.3|5993.6|5992.6|5985.8|5984.8|929
1655198100000|2022-06-14 09:15:00|5987.1|5986.1|5987.8|5986.8|5990.3|5989.3|5982.3|5981.3|538
1655198400000|2022-06-14 09:20:00|5987.6|5986.6|5993.3|5992.3|5995.8|5994.8|5984.8|5983.8|8484
1655198700000|2022-06-14 09:25:00|5993.6|5992.6|5981.3|5980.3|5993.6|5992.6|5980.1|5979.1|614
1655199000000|2022-06-14 09:30:00|5981.6|5980.6|5972.8|5971.8|5987.3|5986.3|5972.8|5971.8|629
1655199300000|2022-06-14 09:35:00|5973.1|5972.1|5982.3|5981.3|5987.8|5986.8|5972.8|5971.8|715
1655199600000|2022-06-14 09:40:00|5982.1|5981.1|5977.3|5976.3|5986.3|5985.3|5976.6|5975.6|1155
1655199900000|2022-06-14 09:45:00|5977.6|5976.6|5973.8|5972.8|5978.1|5977.1|5970.8|5969.8|533
1655200200000|2022-06-14 09:50:00|5974.1|5973.1|5969.8|5968.8|5974.3|5973.3|5969.1|5968.1|602
1655200500000|2022-06-14 09:55:00|5969.6|5968.6|5965.3|5964.3|5970.1|5969.1|5964.6|5963.6|899
1655200800000|2022-06-14 10:00:00|5965.1|5964.1|5951.8|5950.8|5966.1|5965.1|5950.8|5949.8|690
1655201100000|2022-06-14 10:05:00|5952.1|5951.1|5953.8|5952.8|5958.3|5957.3|5950.8|5949.8|974
1655201400000|2022-06-14 10:10:00|5954.1|5953.1|5944.3|5943.3|5954.1|5953.1|5943.8|5942.8|4408
1655201700000|2022-06-14 10:15:00|5944.6|5943.6|5940.6|5939.6|5945.1|5944.1|5938.8|5937.8|10876
1655202000000|2022-06-14 10:20:00|5940.3|5939.3|5941.1|5940.1|5944.6|5943.6|5933.8|5932.8|577
1655202300000|2022-06-14 10:25:00|5941.3|5940.3|5937.8|5936.8|5941.3|5940.3|5934.3|5933.3|472
1655202600000|2022-06-14 10:30:00|5937.6|5936.6|5953.1|5952.1|5956.3|5955.3|5934.3|5933.3|6310
1655202900000|2022-06-14 10:35:00|5953.3|5952.3|5951.8|5950.8|5954.8|5953.8|5948.1|5947.1|1314
1655203200000|2022-06-14 10:40:00|5951.6|5950.6|5951.8|5950.8|5953.8|5952.8|5947.3|5946.3|356
1655203500000|2022-06-14 10:45:00|5952.1|5951.1|5955.6|5954.6|5959.8|5958.8|5952.1|5951.1|492
1655203800000|2022-06-14 10:50:00|5955.3|5954.3|5957.3|5956.3|5959.6|5958.6|5954.8|5953.8|1031
1655204100000|2022-06-14 10:55:00|5957.1|5956.1|5950.1|5949.1|5957.3|5956.3|5949.8|5948.8|968
1655204400000|2022-06-14 11:00:00|5950.8|5949.8|5948.3|5947.3|5955.1|5954.1|5943.1|5942.1|507
1655204700000|2022-06-14 11:05:00|5948.1|5947.1|5941.8|5940.8|5950.3|5949.3|5940.3|5939.3|429
1655205000000|2022-06-14 11:10:00|5942.1|5941.1|5959.8|5958.8|5960.8|5959.8|5941.8|5940.8|342
1655205300000|2022-06-14 11:15:00|5959.6|5958.6|5963.8|5962.8|5963.8|5962.8|5956.8|5955.8|894
1655205600000|2022-06-14 11:20:00|5964.1|5963.1|5971.8|5970.8|5972.8|5971.8|5964.1|5963.1|349
1655205900000|2022-06-14 11:25:00|5971.6|5970.6|5965.3|5964.3|5972.3|5971.3|5964.1|5963.1|281
1655206200000|2022-06-14 11:30:00|5965.1|5964.1|5961.3|5960.3|5969.8|5968.8|5961.3|5960.3|195
1655206500000|2022-06-14 11:35:00|5961.6|5960.6|5956.3|5955.3|5961.6|5960.6|5953.8|5952.8|147
1655206800000|2022-06-14 11:40:00|5956.1|5955.1|5950.1|5949.1|5956.6|5955.6|5949.6|5948.6|290
1655207100000|2022-06-14 11:45:00|5949.9|5948.9|5952.1|5951.1|5955.6|5954.6|5948.6|5947.6|220
1655207400000|2022-06-14 11:50:00|5951.9|5950.9|5953.1|5952.1|5958.1|5957.1|5951.6|5950.6|217
1655207700000|2022-06-14 11:55:00|5953.4|5952.4|5952.1|5951.1|5959.1|5958.1|5951.9|5950.9|217
1655208000000|2022-06-14 12:00:00|5952.6|5951.6|5972.1|5971.1|5977.1|5976.1|5949.9|5948.9|863
1655208300000|2022-06-14 12:05:00|5971.9|5970.9|5974.1|5973.1|5979.1|5978.1|5970.6|5969.6|424
1655208600000|2022-06-14 12:10:00|5974.4|5973.4|5967.1|5966.1|5975.1|5974.1|5965.9|5964.9|673
1655208900000|2022-06-14 12:15:00|5967.4|5966.4|5968.1|5967.1|5973.6|5972.6|5967.4|5966.4|2872
1655209200000|2022-06-14 12:20:00|5968.4|5967.4|5970.6|5969.6|5974.6|5973.6|5966.9|5965.9|2348
1655209500000|2022-06-14 12:25:00|5970.9|5969.9|5966.4|5965.4|5973.1|5972.1|5966.4|5965.4|2297
1655209800000|2022-06-14 12:30:00|5966.6|5965.6|5985.6|5984.6|5985.6|5984.6|5966.4|5965.4|799
1655210100000|2022-06-14 12:35:00|5985.4|5984.4|5986.1|5985.1|5986.6|5985.6|5979.1|5978.1|646
1655210400000|2022-06-14 12:40:00|5986.4|5985.4|5995.1|5994.1|5997.1|5996.1|5986.1|5985.1|510
1655210700000|2022-06-14 12:45:00|5994.9|5993.9|5980.1|5979.1|5994.9|5993.9|5977.9|5976.9|356
1655211000000|2022-06-14 12:50:00|5979.9|5978.9|5988.6|5987.6|5991.6|5990.6|5979.1|5978.1|321
1655211300000|2022-06-14 12:55:00|5988.4|5987.4|5989.1|5988.1|5995.1|5994.1|5987.6|5986.6|642
1655211600000|2022-06-14 13:00:00|5988.1|5987.1|5993.9|5992.9|5994.6|5993.6|5986.4|5985.4|497
1655211900000|2022-06-14 13:05:00|5994.1|5993.1|5987.1|5986.1|5994.1|5993.1|5983.1|5982.1|384
1655212200000|2022-06-14 13:10:00|5987.4|5986.4|5984.6|5983.6|5989.4|5988.4|5983.6|5982.6|665
1655212500000|2022-06-14 13:15:00|5984.9|5983.9|6000.9|5999.9|6001.1|6000.1|5984.6|5983.6|454
1655212800000|2022-06-14 13:20:00|6000.6|5999.6|6004.6|6003.6|6006.4|6005.4|5999.4|5998.4|835
1655213100000|2022-06-14 13:25:00|6004.4|6003.4|5996.1|5995.1|6004.9|6003.9|5994.6|5993.6|832
1655213400000|2022-06-14 13:30:00|5997.1|5996.1|5993.6|5992.6|6000.1|5999.1|5984.4|5983.4|1021
1655213700000|2022-06-14 13:35:00|5993.9|5992.9|5981.9|5980.9|5994.9|5993.9|5981.9|5980.9|4745
1655214000000|2022-06-14 13:40:00|5982.1|5981.1|5972.6|5971.6|5982.1|5981.1|5972.1|5971.1|681
1655214300000|2022-06-14 13:45:00|5972.9|5971.9|5991.6|5990.6|5995.1|5994.1|5972.1|5971.1|682
1655214600000|2022-06-14 13:50:00|5991.4|5990.4|6009.4|6008.4|6010.6|6009.6|5982.9|5981.9|1007
1655214900000|2022-06-14 13:55:00|6008.9|6007.9|6021.6|6020.6|6022.6|6021.6|6008.4|6007.4|1483
1655215200000|2022-06-14 14:00:00|6021.4|6020.4|6018.1|6017.1|6029.1|6028.1|6016.6|6015.6|14025
1655215500000|2022-06-14 14:05:00|6018.4|6017.4|6002.9|6001.9|6019.1|6018.1|6001.4|6000.4|1169
1655215800000|2022-06-14 14:10:00|6002.5|6001.5|5999.7|5998.7|6006.7|6005.7|5996.2|5995.2|2675
1655216100000|2022-06-14 14:15:00|5999.5|5998.5|5988.2|5987.2|6000.2|5999.2|5988.2|5987.2|12385
1655216400000|2022-06-14 14:20:00|5988|5987|5980.2|5979.2|5988.2|5987.2|5976|5975|11819
1655216700000|2022-06-14 14:25:00|5980|5979|5968.2|5967.2|5980.7|5979.7|5968|5967|619
1655217000000|2022-06-14 14:30:00|5968.5|5967.5|5973.2|5972.2|5979.2|5978.2|5965.2|5964.2|3019
1655217300000|2022-06-14 14:35:00|5973|5972|5971.5|5970.5|5979.7|5978.7|5968.7|5967.7|4529
1655217600000|2022-06-14 14:40:00|5971|5970|5963.2|5962.2|5971|5970|5956|5955|503
1655217900000|2022-06-14 14:45:00|5963.5|5962.5|5977.2|5976.2|5977.2|5976.2|5962.2|5961.2|712
1655218200000|2022-06-14 14:50:00|5977.5|5976.5|5979.2|5978.2|5988|5987|5975.5|5974.5|1412
1655218500000|2022-06-14 14:55:00|5979.5|5978.5|5975.5|5974.5|5982.2|5981.2|5974.5|5973.5|2413
1655218800000|2022-06-14 15:00:00|5975.7|5974.7|5978.7|5977.7|5984|5983|5973.2|5972.2|2287
1655219100000|2022-06-14 15:05:00|5979|5978|5963.5|5962.5|5979|5978|5962.2|5961.2|926
1655219400000|2022-06-14 15:10:00|5963.2|5962.2|5956.2|5955.2|5964.2|5963.2|5955.2|5954.2|607
1655219700000|2022-06-14 15:15:00|5956|5955|5960.7|5959.7|5963.7|5962.7|5954.5|5953.5|776
1655220000000|2022-06-14 15:20:00|5961|5960|5964.5|5963.5|5965|5964|5952.7|5951.7|985
1655220300000|2022-06-14 15:25:00|5964.2|5963.2|5954.2|5953.2|5971|5970|5954.2|5953.2|1376
1655220600000|2022-06-14 15:30:00|5954.7|5952.7|5952.7|5950.7|5957.2|5955.2|5945.2|5943.2|3565
1655220900000|2022-06-14 15:35:00|5953.2|5951.2|5940.7|5938.7|5954.5|5952.5|5939|5937|3368
1655221200000|2022-06-14 15:40:00|5940.5|5938.5|5951|5949|5951.7|5949.7|5939|5937|1301
1655221500000|2022-06-14 15:45:00|5950.7|5948.7|5941.5|5939.5|5952.7|5950.7|5938.7|5936.7|255
1655221800000|2022-06-14 15:50:00|5941.7|5939.7|5941.5|5939.5|5943.5|5941.5|5935.7|5933.7|286
1655222100000|2022-06-14 15:55:00|5941.7|5939.7|5941.5|5939.5|5948.7|5946.7|5941|5939|257
1655222400000|2022-06-14 16:00:00|5941.7|5939.7|5928.5|5926.5|5941.7|5939.7|5926.7|5924.7|422
1655222700000|2022-06-14 16:05:00|5928.2|5926.2|5927.7|5925.7|5929.7|5927.7|5924.7|5922.7|282
1655223000000|2022-06-14 16:10:00|5928|5926|5922.2|5920.2|5931|5929|5921.7|5919.7|210
1655223300000|2022-06-14 16:15:00|5922|5920|5936.2|5934.2|5937.7|5935.7|5920.5|5918.5|194
1655223600000|2022-06-14 16:20:00|5936.5|5934.5|5932|5930|5941|5939|5928|5926|196
1655223900000|2022-06-14 16:25:00|5932.2|5930.2|5928.5|5926.5|5932.7|5930.7|5927.5|5925.5|90
1655224200000|2022-06-14 16:30:00|5928.7|5926.7|5926.5|5924.5|5930.7|5928.7|5923.5|5921.5|70
1655224500000|2022-06-14 16:35:00|5926.2|5924.2|5925.2|5923.2|5928|5926|5920|5918|135
1655224800000|2022-06-14 16:40:00|5925.5|5923.5|5927|5925|5929.5|5927.5|5922.5|5920.5|124
1655225100000|2022-06-14 16:45:00|5926.5|5924.5|5930.2|5928.2|5930.5|5928.5|5925|5923|50
1655225400000|2022-06-14 16:50:00|5929.5|5927.5|5933.5|5931.5|5934.7|5932.7|5925.7|5923.7|91
1655225700000|2022-06-14 16:55:00|5933.7|5931.7|5940.2|5938.2|5940.7|5938.7|5933|5931|113
1655226000000|2022-06-14 17:00:00|5940.5|5938.5|5939.5|5937.5|5943.2|5941.2|5935|5933|55
1655226300000|2022-06-14 17:05:00|5939.2|5937.2|5948.5|5946.5|5949.2|5947.2|5938.5|5936.5|148
1655226600000|2022-06-14 17:10:00|5948.2|5946.2|5947.2|5945.2|5950.7|5948.7|5944.2|5942.2|62
1655226900000|2022-06-14 17:15:00|5947.5|5945.5|5959.2|5957.2|5961.2|5959.2|5946.7|5944.7|109
1655227200000|2022-06-14 17:20:00|5959.5|5957.5|5960.5|5958.5|5965.7|5963.7|5958.5|5956.5|154
1655227500000|2022-06-14 17:25:00|5960.2|5958.2|5945.2|5943.2|5960.5|5958.5|5945|5943|195
1655227800000|2022-06-14 17:30:00|5945|5943|5935.2|5933.2|5946.7|5944.7|5934.7|5932.7|107
1655228100000|2022-06-14 17:35:00|5935|5933|5926.7|5924.7|5937|5935|5926.5|5924.5|158
1655228400000|2022-06-14 17:40:00|5926.5|5924.5|5919.7|5917.7|5927.5|5925.5|5916.2|5914.2|179
1655228700000|2022-06-14 17:45:00|5920|5918|5916.5|5914.5|5922.5|5920.5|5912.5|5910.5|160
1655229000000|2022-06-14 17:50:00|5916.7|5914.7|5923.5|5921.5|5923.7|5921.7|5916|5914|76
1655229300000|2022-06-14 17:55:00|5923.7|5921.7|5924.2|5922.2|5929.2|5927.2|5922|5920|70
1655229600000|2022-06-14 18:00:00|5924.5|5922.5|5929.7|5927.7|5931.7|5929.7|5923.7|5921.7|37
1655229900000|2022-06-14 18:05:00|5930|5928|5938.5|5936.5|5940.2|5938.2|5928|5926|46
1655230200000|2022-06-14 18:10:00|5938.7|5936.7|5926|5924|5938.7|5936.7|5922.7|5920.7|99
1655230500000|2022-06-14 18:15:00|5926.2|5924.2|5931|5929|5931|5929|5924.5|5922.5|42
1655230800000|2022-06-14 18:20:00|5931.2|5929.2|5931.5|5929.5|5936.7|5934.7|5929|5927|96
1655231100000|2022-06-14 18:25:00|5931.2|5929.2|5929|5927|5932.5|5930.5|5925.5|5923.5|66
1655231400000|2022-06-14 18:30:00|5928.7|5926.7|5931|5929|5931|5929|5921|5919|52
1655231700000|2022-06-14 18:35:00|5931.2|5929.2|5933.7|5931.7|5935.2|5933.2|5929|5927|49
1655232000000|2022-06-14 18:40:00|5933.5|5931.5|5921.5|5919.5|5933.5|5931.5|5921.2|5919.2|38
1655232300000|2022-06-14 18:45:00|5921.2|5919.2|5919.5|5917.5|5926.5|5924.5|5918|5916|44
1655232600000|2022-06-14 18:50:00|5919.2|5917.2|5921.7|5919.7|5925.5|5923.5|5917|5915|41
1655232900000|2022-06-14 18:55:00|5921.5|5919.5|5922|5920|5924.5|5922.5|5919.5|5917.5|17
1655233200000|2022-06-14 19:00:00|5922.2|5920.2|5925.7|5923.7|5927.5|5925.5|5920.2|5918.2|97
1655233500000|2022-06-14 19:05:00|5926|5924|5918.5|5916.5|5926.2|5924.2|5918.5|5916.5|47
1655233800000|2022-06-14 19:10:00|5918.7|5916.7|5911|5909|5923.5|5921.5|5911|5909|93
1655234100000|2022-06-14 19:15:00|5911.2|5909.2|5908.7|5906.7|5912.2|5910.2|5907|5905|162
1655234400000|2022-06-14 19:20:00|5909|5907|5911.2|5909.2|5917.2|5915.2|5908.7|5906.7|280
1655234700000|2022-06-14 19:25:00|5911|5909|5923.5|5921.5|5925.7|5923.7|5909.2|5907.2|135
1655235000000|2022-06-14 19:30:00|5923.2|5921.2|5934.2|5932.2|5938.5|5936.5|5923.2|5921.2|151
1655235300000|2022-06-14 19:35:00|5934.5|5932.5|5946.7|5944.7|5949|5947|5934|5932|217
1655235600000|2022-06-14 19:40:00|5946|5944|5943.2|5941.2|5955.7|5953.7|5942|5940|218
1655235900000|2022-06-14 19:45:00|5942.5|5940.5|5955|5953|5955.7|5953.7|5941|5939|117
1655236200000|2022-06-14 19:50:00|5954.5|5952.5|5944|5942|5955.5|5953.5|5942.5|5940.5|183
1655236500000|2022-06-14 19:55:00|5943.7|5941.7|5955|5953|5955|5953|5940|5938|211
1655236800000|2022-06-14 20:00:00|5954.8|5950.8|5944.5|5940.5|5958.8|5954.8|5943.8|5939.8|0
1655237100000|2022-06-14 20:05:00|5944.2|5940.2|5947.6|5943.6|5949.3|5945.3|5944.2|5940.2|0
1655237400000|2022-06-14 20:10:00|5947.9|5943.9|5945.7|5941.7|5951.2|5947.2|5945|5941|0
1655237700000|2022-06-14 20:15:00|5945.5|5941.5|5945|5941|5946.7|5942.7|5943.8|5939.8|0
1655238000000|2022-06-14 20:20:00|5944.6|5940.6|5946.7|5942.7|5946.7|5942.7|5944.1|5940.1|0
1655238300000|2022-06-14 20:25:00|5947|5943|5944.1|5940.1|5947|5943|5943.9|5939.9|0
1655238600000|2022-06-14 20:30:00|5944.5|5940.5|5947.6|5943.6|5949.8|5945.8|5944.1|5940.1|0
1655238900000|2022-06-14 20:35:00|5947.7|5943.7|5949.5|5945.5|5949.8|5945.8|5947.2|5943.2|0
1655239200000|2022-06-14 20:40:00|5949.3|5945.3|5951.7|5947.7|5951.7|5947.7|5948.9|5944.9|0
1655239500000|2022-06-14 20:45:00|5951.9|5947.9|5953.7|5949.7|5953.9|5949.9|5949.7|5945.7|0
1655239800000|2022-06-14 20:50:00|5953.5|5949.5|5953.2|5949.2|5954.4|5950.4|5952.5|5948.5|0
1655240100000|2022-06-14 20:55:00|5953.4|5949.4|5954.4|5950.4|5954.4|5950.4|5949.3|5945.3|0
1655240400000|2022-06-14 21:00:00|5954.3|5950.3|5954.7|5950.7|5954.7|5950.7|5953.1|5949.1|0
1655240700000|2022-06-14 21:05:00|5954.9|5950.9|5953.2|5949.2|5954.9|5950.9|5952|5948|0
1655241000000|2022-06-14 21:10:00|5953.4|5949.4|5954.7|5950.7|5954.7|5950.7|5953.4|5949.4|0
1655241300000|2022-06-14 21:15:00|5954.6|5950.6|5953.7|5949.7|5954.7|5950.7|5953.7|5949.7|0
1655241600000|2022-06-14 21:20:00|5953.5|5949.5|5954|5950|5954|5950|5953.5|5949.5|0
1655241900000|2022-06-14 21:25:00|5953.8|5949.8|5953.7|5949.7|5953.8|5949.8|5953.5|5949.5|0
1655242200000|2022-06-14 21:30:00|5953.8|5949.8|5953.7|5949.7|5953.8|5949.8|5953.7|5949.7|0
1655242500000|2022-06-14 21:35:00|5953.5|5949.5|5954|5950|5954|5950|5953.5|5949.5|0
1655242800000|2022-06-14 21:40:00|5954.2|5950.2|5955.6|5951.6|5955.6|5951.6|5954|5950|0
1655243100000|2022-06-14 21:45:00|5955.4|5951.4|5955.5|5951.5|5955.6|5951.6|5955.2|5951.2|0
1655243400000|2022-06-14 21:50:00|5955.4|5951.4|5954.9|5950.9|5955.4|5951.4|5954.5|5950.5|0
1655243700000|2022-06-14 21:55:00|5954.5|5950.5|5954.8|5950.8|5954.8|5950.8|5954.5|5950.5|0
1655244000000|2022-06-14 22:00:00|5954.9|5950.9|5960.7|5956.7|5961.1|5957.1|5954.9|5950.9|0
1655244300000|2022-06-14 22:05:00|5960.9|5956.9|5959.2|5955.2|5962.6|5958.6|5958.6|5954.6|0
1655244600000|2022-06-14 22:10:00|5959.5|5955.5|5961.6|5957.6|5962.4|5958.4|5958.6|5954.6|0
1655244900000|2022-06-14 22:15:00|5961.8|5957.8|5958.7|5954.7|5962.1|5958.1|5958|5954|0
1655245200000|2022-06-14 22:20:00|5959.2|5955.2|5964|5960|5964|5960|5958|5954|0
1655245500000|2022-06-14 22:25:00|5963.8|5959.8|5963.1|5959.1|5964.3|5960.3|5962.7|5958.7|0
1655245800000|2022-06-14 22:30:00|5963|5959|5965.4|5961.4|5965.9|5961.9|5962.9|5958.9|0
1655246100000|2022-06-14 22:35:00|5965.7|5961.7|5966.2|5962.2|5966.4|5962.4|5964|5960|0
1655246400000|2022-06-14 22:40:00|5966.4|5962.4|5967.1|5963.1|5969.5|5965.5|5966.2|5962.2|0
1655246700000|2022-06-14 22:45:00|5967.2|5963.2|5967.7|5963.7|5968.4|5964.4|5967.2|5963.2|0
1655247000000|2022-06-14 22:50:00|5967.8|5963.8|5963.9|5959.9|5968.1|5964.1|5963.9|5959.9|0
1655247300000|2022-06-14 22:55:00|5963.8|5959.8|5962|5958|5963.9|5959.9|5962|5958|0
1655247600000|2022-06-14 23:00:00|5962.1|5958.1|5963.2|5959.2|5964.1|5960.1|5962|5958|0
1655247900000|2022-06-14 23:05:00|5963.3|5959.3|5962|5958|5963.6|5959.6|5962|5958|0
1655248200000|2022-06-14 23:10:00|5961.3|5957.3|5959.1|5955.1|5961.7|5957.7|5956.9|5952.9|0
1655248500000|2022-06-14 23:15:00|5959.3|5955.3|5958|5955|5959.3|5955.8|5956|5953|0
1655248800000|2022-06-14 23:20:00|5957.9|5954.9|5964.8|5961.8|5964.8|5961.8|5956.7|5953.7|0
1655249100000|2022-06-14 23:25:00|5964.9|5961.9|5964.8|5961.8|5966|5963|5964.8|5961.8|0
1655249400000|2022-06-14 23:30:00|5964.9|5961.9|5965.7|5962.7|5966|5963|5963.8|5960.8|0
1655249700000|2022-06-14 23:35:00|5965.2|5962.2|5965.2|5962.2|5965.2|5962.2|5961.8|5958.8|0
1655250000000|2022-06-14 23:40:00|5965|5962|5966|5963|5966|5963|5962.7|5959.7|0
1655250300000|2022-06-14 23:45:00|5966.4|5963.4|5969.8|5966.8|5969.8|5966.8|5965.7|5962.7|0
1655250600000|2022-06-14 23:50:00|5970.2|5967.2|5974.8|5971.8|5975.3|5972.3|5969.8|5966.8|0
1655250900000|2022-06-14 23:55:00|5975|5972|5976.5|5973.5|5980.7|5977.7|5974.6|5971.6|0
1655251200000|2022-06-15 00:00:00|5976.2|5973.2|5977.4|5974.4|5977.7|5974.7|5974.3|5971.3|0
1655251500000|2022-06-15 00:05:00|5977|5974|5973.8|5970.8|5977|5974|5971.4|5968.4|0
1655251800000|2022-06-15 00:10:00|5973.6|5970.6|5973.6|5970.6|5974|5971|5971.6|5968.6|0
1655252100000|2022-06-15 00:15:00|5973|5970|5977.4|5974.4|5978.2|5975.2|5964.2|5961.2|0
1655252400000|2022-06-15 00:20:00|5977.3|5974.3|5968.9|5965.9|5977.4|5974.4|5968|5965|0
1655252700000|2022-06-15 00:25:00|5968.1|5965.1|5962.4|5959.4|5969.8|5966.8|5960.6|5957.6|0
1655253000000|2022-06-15 00:30:00|5962.3|5959.3|5964.4|5961.4|5969.5|5966.5|5960.6|5957.6|0
1655253300000|2022-06-15 00:35:00|5963.6|5960.6|5964.4|5961.4|5966.1|5963.1|5961|5958|0
1655253600000|2022-06-15 00:40:00|5966.1|5963.1|5959.4|5956.4|5966.1|5963.1|5957.7|5954.7|0
1655253900000|2022-06-15 00:45:00|5959.3|5956.3|5959.4|5956.4|5962.8|5959.8|5956|5953|0
1655254200000|2022-06-15 00:50:00|5959.3|5956.3|5954.2|5951.2|5959.3|5956.3|5952.5|5949.5|0
1655254500000|2022-06-15 00:55:00|5954.3|5951.3|5956|5953|5957.6|5954.6|5952.5|5949.5|0
1655254800000|2022-06-15 01:00:00|5956.8|5953.8|5966|5963|5967.8|5964.8|5956|5953|0
1655255100000|2022-06-15 01:05:00|5964.3|5961.3|5962.7|5959.7|5964.3|5961.3|5959.1|5956.1|0
1655255400000|2022-06-15 01:10:00|5962.6|5959.6|5954.3|5951.3|5964.4|5961.4|5954.3|5951.3|0
1655255700000|2022-06-15 01:15:00|5952.6|5949.6|5957.6|5954.6|5959.4|5956.4|5950.8|5947.8|0
1655256000000|2022-06-15 01:20:00|5958.5|5955.5|5970.2|5967.2|5971.1|5968.1|5955.9|5952.9|0
1655256300000|2022-06-15 01:25:00|5971.1|5968.1|5968.9|5965.9|5975.8|5972.8|5967.2|5964.2|0
1655256600000|2022-06-15 01:30:00|5969|5966|5973.2|5970.2|5974|5971|5967.2|5964.2|0
1655256900000|2022-06-15 01:35:00|5974|5971|5972.3|5969.3|5974|5971|5966.4|5963.4|0
1655257200000|2022-06-15 01:40:00|5972.4|5969.4|5977.4|5974.4|5977.4|5974.4|5970.6|5967.6|0
1655257500000|2022-06-15 01:45:00|5979|5976|5974|5971|5979.1|5976.1|5970.6|5967.6|0
1655257800000|2022-06-15 01:50:00|5974.9|5971.9|5968.8|5965.8|5975.7|5972.7|5968.8|5965.8|0
1655258100000|2022-06-15 01:55:00|5968.9|5965.9|5967.2|5964.2|5970.5|5967.5|5967.2|5964.2|0
1655258400000|2022-06-15 02:00:00|5968.9|5965.9|5971.4|5968.4|5972.3|5969.3|5967.2|5964.2|0
1655258700000|2022-06-15 02:05:00|5972.2|5969.2|5971.4|5968.4|5972.3|5969.3|5968|5965|0
1655259000000|2022-06-15 02:10:00|5970.6|5967.6|5970.6|5967.6|5970.6|5967.6|5967.2|5964.2|0
1655259300000|2022-06-15 02:15:00|5969|5966|5970.7|5967.7|5971.5|5968.5|5967.2|5964.2|0
1655259600000|2022-06-15 02:20:00|5972.3|5969.3|5970.7|5967.7|5974|5971|5970.6|5967.6|0
1655259900000|2022-06-15 02:25:00|5971.5|5968.5|5970.6|5967.6|5974|5971|5968.9|5965.9|0
1655260200000|2022-06-15 02:30:00|5970.5|5967.5|5972.3|5969.3|5972.3|5969.3|5970.5|5967.5|0
1655260500000|2022-06-15 02:35:00|5974|5971|5975.7|5972.7|5975.7|5972.7|5972.3|5969.3|0
1655260800000|2022-06-15 02:40:00|5974.1|5971.1|5977.4|5974.4|5977.4|5974.4|5974|5971|0
1655261100000|2022-06-15 02:45:00|5979|5976|5975.5|5972.5|5979.1|5976.1|5973.9|5970.9|0
1655261400000|2022-06-15 02:50:00|5974.7|5971.7|5975.5|5972.5|5977.2|5974.2|5973.8|5970.8|0
1655261700000|2022-06-15 02:55:00|5976.4|5973.4|5975.5|5972.5|5978.9|5975.9|5975.5|5972.5|0
1655262000000|2022-06-15 03:00:00|5977.2|5974.2|5977.2|5974.2|5977.3|5974.3|5975.5|5972.5|0
1655262300000|2022-06-15 03:05:00|5976.4|5973.4|5980.5|5977.5|5982.2|5979.2|5975.5|5972.5|0
1655262600000|2022-06-15 03:10:00|5982.2|5979.2|5985.6|5982.6|5985.6|5982.6|5982.2|5979.2|0
1655262900000|2022-06-15 03:15:00|5987.2|5984.2|5983.8|5980.8|5987.2|5984.2|5982.1|5979.1|0
1655263200000|2022-06-15 03:20:00|5982.9|5979.9|5983.7|5980.7|5983.8|5980.8|5980.4|5977.4|0
1655263500000|2022-06-15 03:25:00|5982.9|5979.9|5983.8|5980.8|5983.8|5980.8|5980.3|5977.3|0
1655263800000|2022-06-15 03:30:00|5983.7|5980.7|5980.3|5977.3|5983.7|5980.7|5978.7|5975.7|0
1655264100000|2022-06-15 03:35:00|5978.7|5975.7|5975.2|5972.2|5980.3|5977.3|5974.4|5971.4|0
1655264400000|2022-06-15 03:40:00|5973.5|5970.5|5975.2|5972.2|5975.2|5972.2|5973.5|5970.5|0
1655264700000|2022-06-15 03:45:00|5975.1|5972.1|5976.8|5973.8|5976.8|5973.8|5973.4|5970.4|0
1655265000000|2022-06-15 03:50:00|5975.1|5972.1|5973.4|5970.4|5976.8|5973.8|5973.4|5970.4|0
1655265300000|2022-06-15 03:55:00|5975|5972|5973.3|5970.3|5975.9|5972.9|5973.3|5970.3|0
1655265600000|2022-06-15 04:00:00|5975|5972|5973.4|5970.4|5975|5972|5973.3|5970.3|0
1655265900000|2022-06-15 04:05:00|5973.3|5970.3|5973.3|5970.3|5975|5972|5973.3|5970.3|0
1655266200000|2022-06-15 04:10:00|5971.7|5968.7|5973.3|5970.3|5973.4|5970.4|5971.6|5968.6|0
1655266500000|2022-06-15 04:15:00|5975|5972|5976.7|5973.7|5976.8|5973.8|5975|5972|0
1655266800000|2022-06-15 04:20:00|5975.1|5972.1|5976.8|5973.8|5976.8|5973.8|5975|5972|0
1655267100000|2022-06-15 04:25:00|5976|5973|5975|5972|5976|5973|5974.2|5971.2|0
1655267400000|2022-06-15 04:30:00|5973.3|5970.3|5972.9|5969.9|5975|5972|5969.7|5966.7|0
1655267700000|2022-06-15 04:35:00|5971.3|5968.3|5974.6|5971.6|5974.7|5971.7|5971.2|5968.2|0
1655268000000|2022-06-15 04:40:00|5976.3|5973.3|5977.3|5974.3|5978|5975|5974.6|5971.6|0
1655268300000|2022-06-15 04:45:00|5978.2|5975.2|5973.1|5970.1|5978.2|5975.2|5973|5970|0
1655268600000|2022-06-15 04:50:00|5973|5970|5969.6|5966.6|5973|5970|5969.6|5966.6|0
1655268900000|2022-06-15 04:55:00|5969.4|5966.4|5961.4|5958.4|5971.1|5968.1|5959.7|5956.7|0
1655269200000|2022-06-15 05:00:00|5963.1|5960.1|5959.7|5956.7|5963.3|5960.3|5958.1|5955.1|0
1655269500000|2022-06-15 05:05:00|5958|5955|5964.7|5961.7|5966.4|5963.4|5958|5955|0
1655269800000|2022-06-15 05:10:00|5966.4|5963.4|5963|5960|5966.4|5963.4|5961.3|5958.3|0
1655270100000|2022-06-15 05:15:00|5963.8|5960.8|5969.7|5966.7|5969.7|5966.7|5962.9|5959.9|0
1655270400000|2022-06-15 05:20:00|5968.9|5965.9|5962.8|5959.8|5971.4|5968.4|5961.2|5958.2|0
1655270700000|2022-06-15 05:25:00|5962.9|5959.9|5957.8|5954.8|5962.9|5959.9|5954.4|5951.4|0
1655271000000|2022-06-15 05:30:00|5959.5|5956.5|5952.1|5949.1|5961.2|5958.2|5951.4|5948.4|0
1655271300000|2022-06-15 05:35:00|5950.4|5947.4|5951|5948|5952.7|5949.7|5948.7|5945.7|0
1655271600000|2022-06-15 05:40:00|5951.1|5948.1|5952.8|5949.8|5954.5|5951.5|5947.6|5944.6|0
1655271900000|2022-06-15 05:45:00|5953.6|5950.6|5970.2|5967.2|5970.3|5967.3|5952.7|5949.7|0
1655272200000|2022-06-15 05:50:00|5968.6|5965.6|5990.3|5987.3|5991.2|5988.2|5968.5|5965.5|0
1655272500000|2022-06-15 05:55:00|5990.4|5987.4|5992.5|5989.5|6003.8|6000.8|5988.6|5985.6|0
1655272800000|2022-06-15 06:00:00|5985.8|5982.8|5996|5994|5999|5997|5979.2|5977.2|955
1655273100000|2022-06-15 06:05:00|5996.2|5994.2|6016|6014|6016.5|6014.5|5995.5|5993.5|308
1655273400000|2022-06-15 06:10:00|6016.2|6014.2|6007.5|6005.5|6020.5|6018.5|6006.2|6004.2|142
1655273700000|2022-06-15 06:15:00|6007.2|6005.2|6012|6010|6015.5|6013.5|5999.7|5997.7|1184
1655274000000|2022-06-15 06:20:00|6011.7|6009.7|6028|6026|6032.5|6030.5|6011.7|6009.7|254
1655274300000|2022-06-15 06:25:00|6028.2|6026.2|6018.2|6016.2|6028.2|6026.2|6018.2|6016.2|161
1655274600000|2022-06-15 06:30:00|6018|6016|6011.5|6009.5|6018.2|6016.2|6006.2|6004.2|190
1655274900000|2022-06-15 06:35:00|6011.2|6009.2|6020|6018|6020|6018|6008.5|6006.5|211
1655275200000|2022-06-15 06:40:00|6019.7|6017.7|6022.2|6020.2|6022.7|6020.7|6017.5|6015.5|51
1655275500000|2022-06-15 06:45:00|6022.5|6020.5|6018.2|6016.2|6024.2|6022.2|6018|6016|91
1655275800000|2022-06-15 06:50:00|6018|6016|6018.2|6016.2|6021|6019|6013.2|6011.2|108
1655276100000|2022-06-15 06:55:00|6018|6016|6018.5|6016.5|6025.5|6023.5|6015.7|6013.7|316
1655276400000|2022-06-15 07:00:00|6018|6017|6031|6030|6046|6045|6018|6017|2326
1655276700000|2022-06-15 07:05:00|6029.7|6028.7|6029.2|6028.2|6036.7|6035.7|6024|6023|1552
1655277000000|2022-06-15 07:10:00|6029.7|6028.7|6014.7|6013.7|6032.7|6031.7|6014.5|6013.5|5584
1655277300000|2022-06-15 07:15:00|6015|6014|6015|6014|6022.2|6021.2|6011.5|6010.5|893
1655277600000|2022-06-15 07:20:00|6014.7|6013.7|6004.5|6003.5|6015.2|6014.2|6003.2|6002.2|943
1655277900000|2022-06-15 07:25:00|6004.2|6003.2|5999.7|5998.7|6005|6004|5993.7|5992.7|821
1655278200000|2022-06-15 07:30:00|5999.2|5998.2|6004.2|6003.2|6005|6004|5991.2|5990.2|816
1655278500000|2022-06-15 07:35:00|6004.5|6003.5|6015.2|6014.2|6016.5|6015.5|6004.5|6003.5|723
1655278800000|2022-06-15 07:40:00|6015.3|6014.3|6004.3|6003.3|6017.8|6016.8|6000.3|5999.3|471
1655279100000|2022-06-15 07:45:00|6004.6|6003.6|5980.3|5979.3|6008.1|6007.1|5970.3|5969.3|1434
1655279400000|2022-06-15 07:50:00|5980.1|5979.1|5997.8|5996.8|5998.3|5997.3|5979.8|5978.8|3784
1655279700000|2022-06-15 07:55:00|5998.1|5997.1|6005.3|6004.3|6005.8|6004.8|5998.1|5997.1|421
1655280000000|2022-06-15 08:00:00|6003.8|6002.8|6004.1|6003.1|6010.8|6009.8|6000.6|5999.6|2805
1655280300000|2022-06-15 08:05:00|6003.8|6002.8|6014.1|6013.1|6020.8|6019.8|6003.6|6002.6|656
1655280600000|2022-06-15 08:10:00|6014.3|6013.3|6022.6|6021.6|6023.1|6022.1|6013.6|6012.6|363
1655280900000|2022-06-15 08:15:00|6022.3|6021.3|6030.3|6029.3|6030.3|6029.3|6019.8|6018.8|877
1655281200000|2022-06-15 08:20:00|6029.6|6028.6|6032.1|6031.1|6032.3|6031.3|6026.8|6025.8|506
1655281500000|2022-06-15 08:25:00|6031.8|6030.8|6033.3|6032.3|6042.1|6041.1|6031.3|6030.3|587
1655281800000|2022-06-15 08:30:00|6033.6|6032.6|6037.3|6036.3|6039.3|6038.3|6032.8|6031.8|405
1655282100000|2022-06-15 08:35:00|6037.1|6036.1|6034.8|6033.8|6037.6|6036.6|6029.3|6028.3|278
1655282400000|2022-06-15 08:40:00|6035.1|6034.1|6029.3|6028.3|6037.6|6036.6|6029.3|6028.3|385
1655282700000|2022-06-15 08:45:00|6029.6|6028.6|6018.8|6017.8|6031.8|6030.8|6017.6|6016.6|928
1655283000000|2022-06-15 08:50:00|6018.6|6017.6|6019.8|6018.8|6021.3|6020.3|6016.1|6015.1|4631
1655283300000|2022-06-15 08:55:00|6019.6|6018.6|6020.3|6019.3|6024.3|6023.3|6018.3|6017.3|321
1655283600000|2022-06-15 09:00:00|6020.1|6019.1|6001.8|6000.8|6021.3|6020.3|6001.3|6000.3|407
1655283900000|2022-06-15 09:05:00|6002.3|6001.3|6004.3|6003.3|6008.1|6007.1|5994.6|5993.6|621
1655284200000|2022-06-15 09:10:00|6004.1|6003.1|6000.3|5999.3|6004.3|6003.3|5992.8|5991.8|534
1655284500000|2022-06-15 09:15:00|6000.6|5999.6|6001.6|6000.6|6005.8|6004.8|5997.1|5996.1|312
1655284800000|2022-06-15 09:20:00|6001.3|6000.3|6000.3|5999.3|6003.8|6002.8|5996.6|5995.6|322
1655285100000|2022-06-15 09:25:00|6000.6|5999.6|6007.3|6006.3|6009.1|6008.1|6000.3|5999.3|340
1655285400000|2022-06-15 09:30:00|6007.6|6006.6|6015.8|6014.8|6016.8|6015.8|6006.3|6005.3|439
1655285700000|2022-06-15 09:35:00|6015.6|6014.6|6006.3|6005.3|6016.1|6015.1|6003.8|6002.8|812
1655286000000|2022-06-15 09:40:00|6006.6|6005.6|6021.8|6020.8|6030.6|6029.6|6006.6|6005.6|890
1655286300000|2022-06-15 09:45:00|6021.6|6020.6|6015.3|6014.3|6024.8|6023.8|6011.8|6010.8|213
1655286600000|2022-06-15 09:50:00|6015.6|6014.6|6009.8|6008.8|6019.3|6018.3|6007.8|6006.8|188
1655286900000|2022-06-15 09:55:00|6010.1|6009.1|6017.3|6016.3|6018.3|6017.3|6007.3|6006.3|673
1655287200000|2022-06-15 10:00:00|6017.6|6016.6|6009.3|6008.3|6017.6|6016.6|6006.8|6005.8|2127
1655287500000|2022-06-15 10:05:00|6009.1|6008.1|5998.3|5997.3|6009.3|6008.3|5996.1|5995.1|329
1655287800000|2022-06-15 10:10:00|5998.6|5997.6|6004.8|6003.8|6005.8|6004.8|5998.6|5997.6|289
1655288100000|2022-06-15 10:15:00|6005.1|6004.1|6005.3|6004.3|6009.8|6008.8|6000.8|5999.8|10549
1655288400000|2022-06-15 10:20:00|6005.1|6004.1|6002.3|6001.3|6007.1|6006.1|6000.1|5999.1|13302
1655288700000|2022-06-15 10:25:00|6002.6|6001.6|5998.8|5997.8|6003.6|6002.6|5995.3|5994.3|345
1655289000000|2022-06-15 10:30:00|5998.6|5997.6|5997.3|5996.3|6006.3|6005.3|5997.3|5996.3|8928
1655289300000|2022-06-15 10:35:00|5997.1|5996.1|6004.3|6003.3|6005.8|6004.8|5996.3|5995.3|206
1655289600000|2022-06-15 10:40:00|6005.3|6004.3|6002.8|6001.8|6007.6|6006.6|6001.8|6000.8|206
1655289900000|2022-06-15 10:45:00|6002.6|6001.6|6001.8|6000.8|6004.6|6003.6|5999.6|5998.6|883
1655290200000|2022-06-15 10:50:00|6002.1|6001.1|5999.8|5998.8|6005.3|6004.3|5998.3|5997.3|270
1655290500000|2022-06-15 10:55:00|5999.6|5998.6|5997.3|5996.3|6002.8|6001.8|5997.3|5996.3|196
1655290800000|2022-06-15 11:00:00|5997.1|5996.1|5991.3|5990.3|6003.6|6002.6|5990.8|5989.8|307
1655291100000|2022-06-15 11:05:00|5991.1|5990.1|5994.3|5993.3|5994.3|5993.3|5990.8|5989.8|205
1655291400000|2022-06-15 11:10:00|5994.6|5993.6|5999.6|5998.6|5999.8|5998.8|5992.8|5991.8|350
1655291700000|2022-06-15 11:15:00|5999.8|5998.8|6002.8|6001.8|6005.8|6004.8|5999.8|5998.8|300
1655292000000|2022-06-15 11:20:00|6002.6|6001.6|6010.3|6009.3|6011.8|6010.8|6002.6|6001.6|275
1655292300000|2022-06-15 11:25:00|6010.6|6009.6|6014.3|6013.3|6014.6|6013.6|6009.1|6008.1|269
1655292600000|2022-06-15 11:30:00|6014.1|6013.1|6022.1|6021.1|6022.8|6021.8|6011.8|6010.8|320
1655292900000|2022-06-15 11:35:00|6022.3|6021.3|6013.6|6012.6|6022.8|6021.8|6013.3|6012.3|213
1655293200000|2022-06-15 11:40:00|6013.1|6012.1|6013.3|6012.3|6017.3|6016.3|6011.3|6010.3|543
1655293500000|2022-06-15 11:45:00|6013.1|6012.1|6011.1|6010.1|6014.3|6013.3|6007.8|6006.8|1824
1655293800000|2022-06-15 11:50:00|6010.6|6009.6|6019.3|6018.3|6021.8|6020.8|6009.1|6008.1|3366
1655294100000|2022-06-15 11:55:00|6019.6|6018.6|6022.8|6021.8|6023.6|6022.6|6017.3|6016.3|209
1655294400000|2022-06-15 12:00:00|6022.6|6021.6|6018.8|6017.8|6022.6|6021.6|6013.8|6012.8|252
1655294700000|2022-06-15 12:05:00|6019.3|6018.3|6014.8|6013.8|6021.8|6020.8|6014.6|6013.6|1078
1655295000000|2022-06-15 12:10:00|6015.1|6014.1|6001.3|6000.3|6031.8|6030.8|5993.6|5992.6|4042
1655295300000|2022-06-15 12:15:00|6001.1|6000.1|5997.6|5996.6|6005.3|6004.3|5996.1|5995.1|488
1655295600000|2022-06-15 12:20:00|5997.8|5996.8|6002.8|6001.8|6006.1|6005.1|5995.8|5994.8|414
1655295900000|2022-06-15 12:25:00|6002.6|6001.6|5996.8|5995.8|6006.1|6005.1|5995.8|5994.8|343
1655296200000|2022-06-15 12:30:00|5995.6|5994.6|6005.3|6004.3|6009.1|6008.1|5991.1|5990.1|825
1655296500000|2022-06-15 12:35:00|6005.1|6004.1|6008.8|6007.8|6010.1|6009.1|6001.3|6000.3|445
1655296800000|2022-06-15 12:40:00|6009.1|6008.1|6017.1|6016.1|6017.1|6016.1|6004.3|6003.3|332
1655297100000|2022-06-15 12:45:00|6016.8|6015.8|6021.8|6020.8|6023.3|6022.3|6013.3|6012.3|341
1655297400000|2022-06-15 12:50:00|6022.1|6021.1|6023.3|6022.3|6028.6|6027.6|6020.3|6019.3|669
1655297700000|2022-06-15 12:55:00|6023.6|6022.6|6028.8|6027.8|6029.3|6028.3|6022.3|6021.3|804
1655298000000|2022-06-15 13:00:00|6029.1|6028.1|6020.8|6019.8|6033.8|6032.8|6017.8|6016.8|328
1655298300000|2022-06-15 13:05:00|6021.3|6020.3|6024.3|6023.3|6027.8|6026.8|6020.6|6019.6|1364
1655298600000|2022-06-15 13:10:00|6024.1|6023.1|6028.6|6027.6|6030.6|6029.6|6011.8|6010.8|1422
1655298900000|2022-06-15 13:15:00|6028.3|6027.3|6041.6|6040.6|6041.8|6040.8|6027.8|6026.8|3535
1655299200000|2022-06-15 13:20:00|6041.8|6040.8|6038.6|6037.6|6042.3|6041.3|6036.8|6035.8|538
1655299500000|2022-06-15 13:25:00|6038.8|6037.8|6040.1|6039.1|6042.3|6041.3|6036.8|6035.8|410
1655299800000|2022-06-15 13:30:00|6040.3|6039.3|6041.8|6040.8|6050.8|6049.8|6034.3|6033.3|1633
1655300100000|2022-06-15 13:35:00|6042.1|6041.1|6041.3|6040.3|6049.6|6048.6|6032.3|6031.3|1448
1655300400000|2022-06-15 13:40:00|6041.1|6040.1|6048.3|6047.3|6053.8|6052.8|6040.6|6039.6|706
1655300700000|2022-06-15 13:45:00|6048.1|6047.1|6047.8|6046.8|6050.1|6049.1|6040.1|6039.1|632
1655301000000|2022-06-15 13:50:00|6048.1|6047.1|6049.1|6048.1|6054.1|6053.1|6047.6|6046.6|522
1655301300000|2022-06-15 13:55:00|6049.3|6048.3|6045.6|6044.6|6055.1|6054.1|6043.1|6042.1|700
1655301600000|2022-06-15 14:00:00|6045.3|6044.3|6054.3|6053.3|6056.3|6055.3|6044.3|6043.3|5078
1655301900000|2022-06-15 14:05:00|6054.1|6053.1|6057.6|6056.6|6062.1|6061.1|6052.8|6051.8|379
1655302200000|2022-06-15 14:10:00|6057.3|6056.3|6056.5|6055.5|6062.5|6061.5|6054.5|6053.5|435
1655302500000|2022-06-15 14:15:00|6056.3|6055.3|6057.5|6056.5|6063.5|6062.5|6054.5|6053.5|449
1655302800000|2022-06-15 14:20:00|6057|6056|6055|6054|6058.5|6057.5|6052|6051|252
1655303100000|2022-06-15 14:25:00|6054.8|6053.8|6061|6060|6061|6060|6050|6049|293
1655303400000|2022-06-15 14:30:00|6060.8|6059.8|6056.3|6055.3|6063.5|6062.5|6051.5|6050.5|338
1655303700000|2022-06-15 14:35:00|6056.5|6055.5|6054|6053|6061|6060|6049.5|6048.5|390
1655304000000|2022-06-15 14:40:00|6053.8|6052.8|6051|6050|6056.8|6055.8|6050.8|6049.8|303
1655304300000|2022-06-15 14:45:00|6051.3|6050.3|6048|6047|6053|6052|6048|6047|352
1655304600000|2022-06-15 14:50:00|6047.5|6046.5|6043|6042|6050.5|6049.5|6041|6040|553
1655304900000|2022-06-15 14:55:00|6043.3|6042.3|6052.3|6051.3|6052.5|6051.5|6042.5|6041.5|624
1655305200000|2022-06-15 15:00:00|6052|6051|6056|6055|6057.3|6056.3|6051.3|6050.3|633
1655305500000|2022-06-15 15:05:00|6056.3|6055.3|6051|6050|6058.5|6057.5|6051|6050|538
1655305800000|2022-06-15 15:10:00|6051.3|6050.3|6040|6039|6053|6052|6039|6038|1890
1655306100000|2022-06-15 15:15:00|6039.8|6038.8|6037|6036|6042|6041|6035.8|6034.8|1105
1655306400000|2022-06-15 15:20:00|6036.8|6035.8|6036.8|6035.8|6037.5|6036.5|6031.3|6030.3|3770
1655306700000|2022-06-15 15:25:00|6036.5|6035.5|6033.8|6032.8|6037.5|6036.5|6031.5|6030.5|740
1655307000000|2022-06-15 15:30:00|6034.3|6032.3|6034.5|6032.5|6042.5|6040.5|6026.8|6024.8|3822
1655307300000|2022-06-15 15:35:00|6034.3|6032.3|6033.5|6031.5|6039|6037|6030.5|6028.5|2466
1655307600000|2022-06-15 15:40:00|6033.8|6031.8|6031.3|6029.3|6035.8|6033.8|6031|6029|28799
1655307900000|2022-06-15 15:45:00|6031.5|6029.5|6029.3|6027.3|6034.5|6032.5|6028.5|6026.5|133
1655308200000|2022-06-15 15:50:00|6029|6027|6029.5|6027.5|6029.8|6027.8|6026.3|6024.3|2090
1655308500000|2022-06-15 15:55:00|6029.8|6027.8|6034.5|6032.5|6036.3|6034.3|6029|6027|127
1655308800000|2022-06-15 16:00:00|6034.8|6032.8|6042|6040|6043.3|6041.3|6034|6032|169
1655309100000|2022-06-15 16:05:00|6042.3|6040.3|6033.5|6031.5|6042.3|6040.3|6032.5|6030.5|104
1655309400000|2022-06-15 16:10:00|6033.3|6031.3|6038|6036|6038.8|6036.8|6033|6031|95
1655309700000|2022-06-15 16:15:00|6038.3|6036.3|6038.3|6036.3|6042.3|6040.3|6036|6034|60
1655310000000|2022-06-15 16:20:00|6038.5|6036.5|6038|6036|6041.5|6039.5|6037.8|6035.8|335
1655310300000|2022-06-15 16:25:00|6037.8|6035.8|6043|6041|6043|6041|6036|6034|362
1655310600000|2022-06-15 16:30:00|6042.8|6040.8|6042.5|6040.5|6046.8|6044.8|6041.3|6039.3|128
1655310900000|2022-06-15 16:35:00|6042.3|6040.3|6036.3|6034.3|6042.8|6040.8|6035.8|6033.8|90
1655311200000|2022-06-15 16:40:00|6036.5|6034.5|6031.8|6029.8|6037.5|6035.5|6030|6028|115
1655311500000|2022-06-15 16:45:00|6032.3|6030.3|6032.3|6030.3|6032.8|6030.8|6029.3|6027.3|53
1655311800000|2022-06-15 16:50:00|6032.5|6030.5|6023|6021|6032.8|6030.8|6022|6020|133
1655312100000|2022-06-15 16:55:00|6022.8|6020.8|6017.8|6015.8|6022.8|6020.8|6017|6015|154
1655312400000|2022-06-15 17:00:00|6017.5|6015.5|6021|6019|6022.3|6020.3|6016|6014|83
1655312700000|2022-06-15 17:05:00|6020.8|6018.8|6017.5|6015.5|6021|6019|6015.3|6013.3|81
1655313000000|2022-06-15 17:10:00|6017.8|6015.8|6024.5|6022.5|6025.3|6023.3|6015|6013|76
1655313300000|2022-06-15 17:15:00|6024.8|6022.8|6023.8|6021.8|6027|6025|6021.3|6019.3|69
1655313600000|2022-06-15 17:20:00|6023.5|6021.5|6027.3|6025.3|6028.3|6026.3|6022|6020|24
1655313900000|2022-06-15 17:25:00|6027|6025|6033|6031|6035.3|6033.3|6026.3|6024.3|35
1655314200000|2022-06-15 17:30:00|6032.8|6030.8|6030.8|6028.8|6034.3|6032.3|6030|6028|17
1655314500000|2022-06-15 17:35:00|6030.5|6028.5|6031.3|6029.3|6033|6031|6029|6027|14
1655314800000|2022-06-15 17:40:00|6031|6029|6028.3|6026.3|6032|6030|6028.3|6026.3|27
1655315100000|2022-06-15 17:45:00|6028.5|6026.5|6022.3|6020.3|6029.5|6027.5|6022.3|6020.3|59
1655315400000|2022-06-15 17:50:00|6022.8|6020.8|6029.5|6027.5|6030|6028|6013.8|6011.8|106
1655315700000|2022-06-15 17:55:00|6029.8|6027.8|6041.5|6039.5|6044.8|6042.8|6029.8|6027.8|210
1655316000000|2022-06-15 18:00:00|6041.8|6039.8|6016|6014|6053.3|6051.3|6009.5|6007.5|624
1655316300000|2022-06-15 18:05:00|6017|6015|6017.3|6015.3|6022.3|6020.3|5996.8|5994.8|238
1655316600000|2022-06-15 18:10:00|6017.5|6015.5|6015.5|6013.5|6019|6017|6000.5|5998.5|126
1655316900000|2022-06-15 18:15:00|6015|6013|6020.5|6018.5|6029|6027|6007.8|6005.8|212
1655317200000|2022-06-15 18:20:00|6020.8|6018.8|6007.8|6005.8|6029.5|6027.5|6002|6000|78
1655317500000|2022-06-15 18:25:00|6008|6006|6008.3|6006.3|6016.8|6014.8|6004.8|6002.8|147
1655317800000|2022-06-15 18:30:00|6008|6006|5995.5|5993.5|6013|6011|5985.3|5983.3|176
1655318100000|2022-06-15 18:35:00|5995.3|5993.3|6030.5|6028.5|6039.5|6037.5|5993.8|5991.8|454
1655318400000|2022-06-15 18:40:00|6030.3|6028.3|6072|6070|6073.3|6071.3|6025.5|6023.5|663
1655318700000|2022-06-15 18:45:00|6071.3|6069.3|6060.8|6058.8|6084|6082|6058.8|6056.8|428
1655319000000|2022-06-15 18:50:00|6060.5|6058.5|6048.5|6046.5|6069.3|6067.3|6036.5|6034.5|240
1655319300000|2022-06-15 18:55:00|6048.8|6046.8|6045.3|6043.3|6055.3|6053.3|6033.8|6031.8|166
1655319600000|2022-06-15 19:00:00|6045.5|6043.5|6053.5|6051.5|6061.8|6059.8|6045.3|6043.3|67
1655319900000|2022-06-15 19:05:00|6053.8|6051.8|6061|6059|6064.5|6062.5|6047.8|6045.8|161
1655320200000|2022-06-15 19:10:00|6061.3|6059.3|6053.5|6051.5|6066|6064|6044.8|6042.8|92
1655320500000|2022-06-15 19:15:00|6053.3|6051.3|6055.8|6053.8|6057|6055|6045.5|6043.5|87
1655320800000|2022-06-15 19:20:00|6055.5|6053.5|6079.5|6077.5|6080|6078|6055.5|6053.5|144
1655321100000|2022-06-15 19:25:00|6079.8|6077.8|6089|6087|6089.5|6087.5|6074.8|6072.8|116
1655321400000|2022-06-15 19:30:00|6088.8|6086.8|6099|6097|6100.8|6098.8|6083.3|6081.3|164
1655321700000|2022-06-15 19:35:00|6099.3|6097.3|6083|6081|6101.5|6099.5|6083|6081|164
1655322000000|2022-06-15 19:40:00|6082.8|6080.8|6072.5|6070.5|6082.8|6080.8|6071.3|6069.3|95
1655322300000|2022-06-15 19:45:00|6072.3|6070.3|6076.8|6074.8|6076.8|6074.8|6066.5|6064.5|177
1655322600000|2022-06-15 19:50:00|6074.8|6072.8|6058.3|6056.3|6074.8|6072.8|6055.8|6053.8|419
1655322900000|2022-06-15 19:55:00|6058.5|6056.5|6058.5|6056.5|6066.8|6064.8|6058|6056|198
1655323200000|2022-06-15 20:00:00|6060.2|6056.2|6063|6059|6065.9|6061.9|6060.2|6056.2|0
1655323500000|2022-06-15 20:05:00|6062.9|6058.9|6067.1|6063.1|6068.5|6064.5|6061.9|6057.9|0
1655323800000|2022-06-15 20:10:00|6067.3|6063.3|6058|6054|6067.8|6063.8|6057.7|6053.7|0
1655324100000|2022-06-15 20:15:00|6058.1|6054.1|6056.2|6052.2|6061|6057|6055.6|6051.6|0
1655324400000|2022-06-15 20:20:00|6056.1|6052.1|6055.2|6051.2|6058.3|6054.3|6052.7|6048.7|0
1655324700000|2022-06-15 20:25:00|6055.4|6051.4|6056.7|6052.7|6057.4|6053.4|6055.1|6051.1|0
1655325000000|2022-06-15 20:30:00|6056.8|6052.8|6062.2|6058.2|6062.9|6058.9|6056.7|6052.7|0
1655325300000|2022-06-15 20:35:00|6062.4|6058.4|6065.4|6061.4|6067.3|6063.3|6062|6058|0
1655325600000|2022-06-15 20:40:00|6065.3|6061.3|6067.7|6063.7|6067.7|6063.7|6064|6060|0
1655325900000|2022-06-15 20:45:00|6067.1|6063.1|6068|6064|6068|6064|6063.6|6059.6|0
1655326200000|2022-06-15 20:50:00|6067.8|6063.8|6067.4|6063.4|6069|6065|6065.8|6061.8|0
1655326500000|2022-06-15 20:55:00|6067.2|6063.2|6063.1|6059.1|6068.1|6064.1|6062.4|6058.4|0
1655326800000|2022-06-15 21:00:00|6064.1|6060.1|6063.8|6059.8|6064.1|6060.1|6062.9|6058.9|0
1655327100000|2022-06-15 21:05:00|6063.9|6059.9|6064.6|6060.6|6064.8|6060.8|6063.9|6059.9|0
1655327400000|2022-06-15 21:10:00|6064.5|6060.5|6064.4|6060.4|6064.8|6060.8|6064.1|6060.1|0
1655327700000|2022-06-15 21:15:00|6064.2|6060.2|6065.1|6061.1|6065.2|6061.2|6064.2|6060.2|0
1655328000000|2022-06-15 21:20:00|6065.4|6061.4|6064.5|6060.5|6065.6|6061.6|6064.5|6060.5|0
1655328300000|2022-06-15 21:25:00|6064.6|6060.6|6066.3|6062.3|6066.3|6062.3|6064.6|6060.6|0
1655328600000|2022-06-15 21:30:00|6066.5|6062.5|6066.5|6062.5|6066.5|6062.5|6066|6062|0
1655328900000|2022-06-15 21:35:00|6066.7|6062.7|6067.7|6063.7|6067.7|6063.7|6066.5|6062.5|0
1655329200000|2022-06-15 21:40:00|6067.6|6063.6|6068.7|6064.7|6068.9|6064.9|6067.5|6063.5|0
1655329500000|2022-06-15 21:45:00|6068.5|6064.5|6069.9|6065.9|6069.9|6065.9|6068|6064|0
1655329800000|2022-06-15 21:50:00|6069.7|6065.7|6068.7|6064.7|6069.9|6065.9|6068.7|6064.7|0
1655330100000|2022-06-15 21:55:00|6068.8|6064.8|6069.4|6065.4|6069.6|6065.6|6068.8|6064.8|0
1655330400000|2022-06-15 22:00:00|6069.6|6065.6|6073.6|6069.6|6075.8|6071.8|6069.6|6065.6|0
1655330700000|2022-06-15 22:05:00|6073.4|6069.4|6076|6072|6076.2|6072.2|6072.6|6068.6|0
1655331000000|2022-06-15 22:10:00|6075.7|6071.7|6081.9|6077.9|6082.4|6078.4|6075.3|6071.3|0
1655331300000|2022-06-15 22:15:00|6082.1|6078.1|6089.3|6085.3|6089.6|6085.6|6082.1|6078.1|0
1655331600000|2022-06-15 22:20:00|6089.6|6085.6|6086.4|6082.4|6089.8|6085.8|6085.6|6081.6|0
1655331900000|2022-06-15 22:25:00|6086.6|6082.6|6087.5|6083.5|6087.8|6083.8|6084.7|6080.7|0
1655332200000|2022-06-15 22:30:00|6087.7|6083.7|6087|6083|6089.1|6085.1|6084.9|6080.9|0
1655332500000|2022-06-15 22:35:00|6086.9|6082.9|6089.4|6085.4|6090.3|6086.3|6085|6081|0
1655332800000|2022-06-15 22:40:00|6089.3|6085.3|6087.7|6083.7|6089.3|6085.3|6086|6082|0
1655333100000|2022-06-15 22:45:00|6087.9|6083.9|6086.9|6082.9|6088.1|6084.1|6086.3|6082.3|0
1655333400000|2022-06-15 22:50:00|6087|6083|6085.6|6081.6|6088.1|6084.1|6084.9|6080.9|0
1655333700000|2022-06-15 22:55:00|6085.2|6081.2|6090.1|6086.1|6090.4|6086.4|6085.2|6081.2|0
1655334000000|2022-06-15 23:00:00|6090|6086|6087|6083|6090.4|6086.4|6086.8|6082.8|0
1655334300000|2022-06-15 23:05:00|6087.2|6083.2|6087.3|6083.3|6088.2|6084.2|6086.5|6082.5|0
1655334600000|2022-06-15 23:10:00|6087.2|6083.2|6086.8|6082.8|6088.2|6084.2|6086.1|6082.1|0
1655334900000|2022-06-15 23:15:00|6086.5|6082.5|6085.5|6082.5|6086.5|6083|6084.8|6081.8|0
1655335200000|2022-06-15 23:20:00|6085.6|6082.6|6085.3|6082.3|6086.7|6083.7|6085.3|6082.3|0
1655335500000|2022-06-15 23:25:00|6085.4|6082.4|6087.4|6084.4|6087.7|6084.7|6085.1|6082.1|0
1655335800000|2022-06-15 23:30:00|6087.5|6084.5|6087.7|6084.7|6087.7|6084.7|6086.7|6083.7|0
1655336100000|2022-06-15 23:35:00|6088.6|6085.6|6092.5|6089.5|6092.5|6089.5|6088.6|6085.6|0
1655336400000|2022-06-15 23:40:00|6092.4|6089.4|6097.4|6094.4|6097.4|6094.4|6091.5|6088.5|0
1655336700000|2022-06-15 23:45:00|6097.7|6094.7|6097.6|6094.6|6099.2|6096.2|6096.3|6093.3|0
1655337000000|2022-06-15 23:50:00|6098|6095|6099.2|6096.2|6101.4|6098.4|6097.6|6094.6|0
1655337300000|2022-06-15 23:55:00|6099.5|6096.5|6101.7|6098.7|6102.1|6099.1|6099.2|6096.2|0
1655337600000|2022-06-16 00:00:00|6101.4|6098.4|6104.2|6101.2|6104.3|6101.3|6098.5|6095.5|0
1655337900000|2022-06-16 00:05:00|6104.3|6101.3|6101.7|6098.7|6104.3|6101.3|6098.6|6095.6|0
1655338200000|2022-06-16 00:10:00|6101.5|6098.5|6102.4|6099.4|6102.7|6099.7|6098.1|6095.1|0
1655338500000|2022-06-16 00:15:00|6102.1|6099.1|6108.2|6105.2|6110.1|6107.1|6102.1|6099.1|0
1655338800000|2022-06-16 00:20:00|6107.4|6104.4|6113.3|6110.3|6115.1|6112.1|6104.9|6101.9|0
1655339100000|2022-06-16 00:25:00|6112.5|6109.5|6112.4|6109.4|6115.2|6112.2|6110.1|6107.1|0
1655339400000|2022-06-16 00:30:00|6112.3|6109.3|6115.6|6112.6|6118.3|6115.3|6112.3|6109.3|0
1655339700000|2022-06-16 00:35:00|6116.5|6113.5|6114.4|6111.4|6117.8|6114.8|6114|6111|0
1655340000000|2022-06-16 00:40:00|6115.3|6112.3|6114.4|6111.4|6116.1|6113.1|6114.4|6111.4|0
1655340300000|2022-06-16 00:45:00|6115.3|6112.3|6114.4|6111.4|6116.1|6113.1|6114.4|6111.4|0
1655340600000|2022-06-16 00:50:00|6116.1|6113.1|6117.8|6114.8|6117.8|6114.8|6114.4|6111.4|0
1655340900000|2022-06-16 00:55:00|6116.1|6113.1|6112.7|6109.7|6116.1|6113.1|6112.7|6109.7|0
1655341200000|2022-06-16 01:00:00|6112.8|6109.8|6112.8|6109.8|6114.5|6111.5|6111.1|6108.1|0
1655341500000|2022-06-16 01:05:00|6113.6|6110.6|6116.3|6113.3|6118|6115|6112.8|6109.8|0
1655341800000|2022-06-16 01:10:00|6118|6115|6124.4|6121.4|6125.3|6122.3|6116.2|6113.2|0
1655342100000|2022-06-16 01:15:00|6124.3|6121.3|6120.9|6117.9|6124.4|6121.4|6119.2|6116.2|0
1655342400000|2022-06-16 01:20:00|6120.1|6117.1|6114.1|6111.1|6120.9|6117.9|6112.5|6109.5|0
1655342700000|2022-06-16 01:25:00|6113.3|6110.3|6112.3|6109.3|6115.8|6112.8|6112.3|6109.3|0
1655343000000|2022-06-16 01:30:00|6113.2|6110.2|6107.2|6104.2|6114|6111|6105.5|6102.5|0
1655343300000|2022-06-16 01:35:00|6107.1|6104.1|6102.1|6099.1|6112.2|6109.2|6102.1|6099.1|0
1655343600000|2022-06-16 01:40:00|6100.4|6097.4|6095.2|6092.2|6102.1|6099.1|6093.6|6090.6|0
1655343900000|2022-06-16 01:45:00|6094.4|6091.4|6095.3|6092.3|6096.9|6093.9|6088.5|6085.5|0
1655344200000|2022-06-16 01:50:00|6096.1|6093.1|6099|6096|6100.6|6097.6|6093.6|6090.6|0
1655344500000|2022-06-16 01:55:00|6098.2|6095.2|6093.9|6090.9|6099|6096|6092.2|6089.2|0
1655344800000|2022-06-16 02:00:00|6093.1|6090.1|6100.7|6097.7|6100.7|6097.7|6093.1|6090.1|0
1655345100000|2022-06-16 02:05:00|6099|6096|6088.8|6085.8|6100.7|6097.7|6088.8|6085.8|0
1655345400000|2022-06-16 02:10:00|6088.9|6085.9|6090.5|6087.5|6092.2|6089.2|6086.2|6083.2|0
1655345700000|2022-06-16 02:15:00|6090.4|6087.4|6087.1|6084.1|6093.9|6090.9|6087.1|6084.1|0
1655346000000|2022-06-16 02:20:00|6088.8|6085.8|6087|6084|6090.5|6087.5|6087|6084|0
1655346300000|2022-06-16 02:25:00|6087.1|6084.1|6085.3|6082.3|6088.8|6085.8|6083.6|6080.6|0
1655346600000|2022-06-16 02:30:00|6084.4|6081.4|6090.3|6087.3|6091.2|6088.2|6083.6|6080.6|0
1655346900000|2022-06-16 02:35:00|6090.4|6087.4|6090.5|6087.5|6092.1|6089.1|6088.7|6085.7|0
1655347200000|2022-06-16 02:40:00|6091.3|6088.3|6095.5|6092.5|6095.5|6092.5|6090.4|6087.4|0
1655347500000|2022-06-16 02:45:00|6094.7|6091.7|6095.5|6092.5|6098.9|6095.9|6094.6|6091.6|0
1655347800000|2022-06-16 02:50:00|6093.8|6090.8|6093.8|6090.8|6098|6095|6093.8|6090.8|0
1655348100000|2022-06-16 02:55:00|6095.5|6092.5|6093.8|6090.8|6095.5|6092.5|6092.1|6089.1|0
1655348400000|2022-06-16 03:00:00|6093.9|6090.9|6094.7|6091.7|6095.5|6092.5|6093|6090|0
1655348700000|2022-06-16 03:05:00|6095.5|6092.5|6097.3|6094.3|6097.3|6094.3|6093.8|6090.8|0
1655349000000|2022-06-16 03:10:00|6097.2|6094.2|6097.4|6094.4|6097.4|6094.4|6095.6|6092.6|0
1655349300000|2022-06-16 03:15:00|6098.2|6095.2|6097.2|6094.2|6099.1|6096.1|6095.5|6092.5|0
1655349600000|2022-06-16 03:20:00|6098|6095|6101.4|6098.4|6101.4|6098.4|6098|6095|0
1655349900000|2022-06-16 03:25:00|6102.3|6099.3|6100.5|6097.5|6102.3|6099.3|6098.9|6095.9|0
1655350200000|2022-06-16 03:30:00|6100.6|6097.6|6097|6094|6100.6|6097.6|6097|6094|0
1655350500000|2022-06-16 03:35:00|6097.8|6094.8|6090.7|6087.7|6097.8|6094.8|6089.9|6086.9|0
1655350800000|2022-06-16 03:40:00|6090.8|6087.8|6089.1|6086.1|6091.6|6088.6|6086.5|6083.5|0
1655351100000|2022-06-16 03:45:00|6089.9|6086.9|6084.8|6081.8|6089.9|6086.9|6084.8|6081.8|0
1655351400000|2022-06-16 03:50:00|6086.5|6083.5|6081.6|6078.6|6086.5|6083.5|6080.6|6077.6|0
1655351700000|2022-06-16 03:55:00|6081.7|6078.7|6082.3|6079.3|6083.3|6080.3|6080|6077|0
1655352000000|2022-06-16 04:00:00|6083.1|6080.1|6077.1|6074.1|6084.9|6081.9|6076.3|6073.3|0
1655352300000|2022-06-16 04:05:00|6077.9|6074.9|6078.8|6075.8|6081.3|6078.3|6076.2|6073.2|0
1655352600000|2022-06-16 04:10:00|6079.6|6076.6|6080.5|6077.5|6081.3|6078.3|6076.2|6073.2|0
1655352900000|2022-06-16 04:15:00|6081.3|6078.3|6077.1|6074.1|6081.3|6078.3|6076.3|6073.3|0
1655353200000|2022-06-16 04:20:00|6076.3|6073.3|6075.3|6072.3|6081.4|6078.4|6074.5|6071.5|0
1655353500000|2022-06-16 04:25:00|6075.4|6072.4|6077.9|6074.9|6079.7|6076.7|6074.5|6071.5|0
1655353800000|2022-06-16 04:30:00|6078|6075|6083.1|6080.1|6083.9|6080.9|6076.3|6073.3|0
1655354100000|2022-06-16 04:35:00|6083|6080|6083.1|6080.1|6083.1|6080.1|6081.3|6078.3|0
1655354400000|2022-06-16 04:40:00|6083|6080|6074.4|6071.4|6083.1|6080.1|6074.4|6071.4|0
1655354700000|2022-06-16 04:45:00|6074.5|6071.5|6074.5|6071.5|6076.2|6073.2|6072.8|6069.8|0
1655355000000|2022-06-16 04:50:00|6073.7|6070.7|6072.8|6069.8|6074.6|6071.6|6071.1|6068.1|0
1655355300000|2022-06-16 04:55:00|6072|6069|6069.4|6066.4|6074.6|6071.6|6069.4|6066.4|0
1655355600000|2022-06-16 05:00:00|6067.7|6064.7|6066.9|6063.9|6069.5|6066.5|6066|6063|0
1655355900000|2022-06-16 05:05:00|6067.7|6064.7|6062.9|6059.9|6067.7|6064.7|6061.2|6058.2|0
1655356200000|2022-06-16 05:10:00|6063.7|6060.7|6056.2|6053.2|6063.7|6060.7|6054|6051|0
1655356500000|2022-06-16 05:15:00|6056.1|6053.1|6059.7|6056.7|6061.3|6058.3|6054.6|6051.6|0
1655356800000|2022-06-16 05:20:00|6059.8|6056.8|6061.5|6058.5|6065.1|6062.1|6059.8|6056.8|0
1655357100000|2022-06-16 05:25:00|6063.2|6060.2|6065.4|6062.4|6068.1|6065.1|6061.5|6058.5|0
1655357400000|2022-06-16 05:30:00|6066.2|6063.2|6053.8|6050.8|6066.3|6063.3|6053.7|6050.7|0
1655357700000|2022-06-16 05:35:00|6054.6|6051.6|6052.2|6049.2|6055.4|6052.4|6047.4|6044.4|0
1655358000000|2022-06-16 05:40:00|6051.4|6048.4|6053.2|6050.2|6055.8|6052.8|6049.6|6046.6|0
1655358300000|2022-06-16 05:45:00|6051.5|6048.5|6051|6048|6053.2|6050.2|6047.5|6044.5|0
1655358600000|2022-06-16 05:50:00|6050.2|6047.2|6044.1|6041.1|6051|6048|6042.4|6039.4|0
1655358900000|2022-06-16 05:55:00|6044.9|6041.9|6045.7|6042.7|6047.4|6044.4|6044.1|6041.1|0
1655359200000|2022-06-16 06:00:00|6046.2|6042.2|6051.5|6049.5|6054.3|6052.3|6042|6040|156
1655359500000|2022-06-16 06:05:00|6051.8|6049.8|6047.5|6045.5|6051.8|6049.8|6044.5|6042.5|96
1655359800000|2022-06-16 06:10:00|6046.5|6044.5|6050.3|6048.3|6054.8|6052.8|6045|6043|70
1655360100000|2022-06-16 06:15:00|6050|6048|6041|6039|6055.5|6053.5|6040|6038|51
1655360400000|2022-06-16 06:20:00|6041.3|6039.3|6038.5|6036.5|6044.8|6042.8|6036.5|6034.5|34
1655360700000|2022-06-16 06:25:00|6038.3|6036.3|6033.3|6031.3|6040.8|6038.8|6033|6031|171
1655361000000|2022-06-16 06:30:00|6033.8|6031.8|6020.8|6018.8|6034.8|6032.8|6015.5|6013.5|147
1655361300000|2022-06-16 06:35:00|6020.5|6018.5|6014.5|6012.5|6024.8|6022.8|6013|6011|51
1655361600000|2022-06-16 06:40:00|6014.3|6012.3|6012|6010|6014.3|6012.3|6005.3|6003.3|36
1655361900000|2022-06-16 06:45:00|6011.8|6009.8|6021.3|6019.3|6021.5|6019.5|6011.8|6009.8|67
1655362200000|2022-06-16 06:50:00|6021|6019|6020|6018|6024.5|6022.5|6017.5|6015.5|603
1655362500000|2022-06-16 06:55:00|6020.5|6018.5|6018.3|6016.3|6022.5|6020.5|6015.3|6013.3|1793
1655362800000|2022-06-16 07:00:00|6017.8|6016.8|6014.3|6013.3|6020|6019|6000.5|5999.5|1123
1655363100000|2022-06-16 07:05:00|6015.3|6014.3|6009.3|6008.3|6016.8|6015.8|6005.5|6004.5|556
1655363400000|2022-06-16 07:10:00|6009.5|6008.5|6004|6003|6012.3|6011.3|5995.5|5994.5|812
1655363700000|2022-06-16 07:15:00|6003.8|6002.8|5980|5979|6004.8|6003.8|5975.5|5974.5|725
1655364000000|2022-06-16 07:20:00|5980.3|5979.3|5958|5957|5982|5981|5957.3|5956.3|581
1655364300000|2022-06-16 07:25:00|5957.8|5956.8|5960|5959|5963.5|5962.5|5947|5946|292
1655364600000|2022-06-16 07:30:00|5959.8|5958.8|5924.8|5923.8|5959.8|5958.8|5912.5|5911.5|1680
1655364900000|2022-06-16 07:35:00|5925|5924|5923|5922|5933.3|5932.3|5914.8|5913.8|1055
1655365200000|2022-06-16 07:40:00|5923.4|5922.4|5936.9|5935.9|5938.7|5937.7|5916.9|5915.9|730
1655365500000|2022-06-16 07:45:00|5936.7|5935.7|5937.4|5936.4|5942.9|5941.9|5932.4|5931.4|387
1655365800000|2022-06-16 07:50:00|5936.9|5935.9|5928.7|5927.7|5936.9|5935.9|5920.4|5919.4|548
1655366100000|2022-06-16 07:55:00|5928.4|5927.4|5932.4|5931.4|5939.7|5938.7|5922.9|5921.9|420
1655366400000|2022-06-16 08:00:00|5932.7|5931.7|5954.2|5953.2|5954.9|5953.9|5928.7|5927.7|331
1655366700000|2022-06-16 08:05:00|5953.9|5952.9|5947.2|5946.2|5959.7|5958.7|5946.4|5945.4|1022
1655367000000|2022-06-16 08:10:00|5947.7|5946.7|5938.9|5937.9|5947.7|5946.7|5933.7|5932.7|452
1655367300000|2022-06-16 08:15:00|5938.7|5937.7|5939.9|5938.9|5947.2|5946.2|5938.2|5937.2|208
1655367600000|2022-06-16 08:20:00|5939.7|5938.7|5943.7|5942.7|5944.7|5943.7|5932.9|5931.9|270
1655367900000|2022-06-16 08:25:00|5943.2|5942.2|5942.7|5941.7|5948.4|5947.4|5937.9|5936.9|367
1655368200000|2022-06-16 08:30:00|5942.9|5941.9|5935.9|5934.9|5943.9|5942.9|5931.4|5930.4|1333
1655368500000|2022-06-16 08:35:00|5935.7|5934.7|5938.9|5937.9|5939.4|5938.4|5929.4|5928.4|478
1655368800000|2022-06-16 08:40:00|5938.7|5937.7|5928.4|5927.4|5938.9|5937.9|5925.9|5924.9|162
1655369100000|2022-06-16 08:45:00|5928.2|5927.2|5944.4|5943.4|5944.4|5943.4|5927.9|5926.9|263
1655369400000|2022-06-16 08:50:00|5944.7|5943.7|5928.4|5927.4|5944.9|5943.9|5925.2|5924.2|780
1655369700000|2022-06-16 08:55:00|5928.2|5927.2|5916.4|5915.4|5929.4|5928.4|5916.4|5915.4|478
1655370000000|2022-06-16 09:00:00|5916.2|5915.2|5908.9|5907.9|5917.4|5916.4|5908.4|5907.4|322
1655370300000|2022-06-16 09:05:00|5908.7|5907.7|5897.9|5896.9|5908.7|5907.7|5894.7|5893.7|448
1655370600000|2022-06-16 09:10:00|5897.7|5896.7|5905.4|5904.4|5907.4|5906.4|5895.2|5894.2|386
1655370900000|2022-06-16 09:15:00|5905.2|5904.2|5907.2|5906.2|5912.4|5911.4|5905.2|5904.2|1191
1655371200000|2022-06-16 09:20:00|5907.4|5906.4|5906.9|5905.9|5908.9|5907.9|5897.4|5896.4|431
1655371500000|2022-06-16 09:25:00|5906.7|5905.7|5907.9|5906.9|5915.4|5914.4|5905.9|5904.9|308
1655371800000|2022-06-16 09:30:00|5908.2|5907.2|5895.9|5894.9|5910.4|5909.4|5895.4|5894.4|306
1655372100000|2022-06-16 09:35:00|5895.7|5894.7|5888.7|5887.7|5899.4|5898.4|5885.9|5884.9|468
1655372400000|2022-06-16 09:40:00|5888.4|5887.4|5891.4|5890.4|5895.7|5894.7|5884.4|5883.4|396
1655372700000|2022-06-16 09:45:00|5891.2|5890.2|5898.4|5897.4|5898.9|5897.9|5888.4|5887.4|958
1655373000000|2022-06-16 09:50:00|5898.2|5897.2|5897.4|5896.4|5898.7|5897.7|5892.2|5891.2|6603
1655373300000|2022-06-16 09:55:00|5897.2|5896.2|5905.4|5904.4|5908.9|5907.9|5892.7|5891.7|339
1655373600000|2022-06-16 10:00:00|5905.2|5904.2|5908.9|5907.9|5908.9|5907.9|5896.4|5895.4|608
1655373900000|2022-06-16 10:05:00|5908.7|5907.7|5913.4|5912.4|5916.2|5915.2|5907.4|5906.4|230
1655374200000|2022-06-16 10:10:00|5913.7|5912.7|5905.4|5904.4|5916.9|5915.9|5904.9|5903.9|537
1655374500000|2022-06-16 10:15:00|5905.7|5904.7|5908.4|5907.4|5908.9|5907.9|5901.7|5900.7|244
1655374800000|2022-06-16 10:20:00|5908.2|5907.2|5896.9|5895.9|5908.2|5907.2|5894.7|5893.7|343
1655375100000|2022-06-16 10:25:00|5896.7|5895.7|5893.9|5892.9|5898.4|5897.4|5892.9|5891.9|140
1655375400000|2022-06-16 10:30:00|5893.7|5892.7|5889.4|5888.4|5895.9|5894.9|5888.4|5887.4|134
1655375700000|2022-06-16 10:35:00|5889.2|5888.2|5891.2|5890.2|5893.4|5892.4|5888.7|5887.7|170
1655376000000|2022-06-16 10:40:00|5890.9|5889.9|5895.4|5894.4|5896.9|5895.9|5890.7|5889.7|539
1655376300000|2022-06-16 10:45:00|5895.7|5894.7|5893.2|5892.2|5896.2|5895.2|5890.7|5889.7|192
1655376600000|2022-06-16 10:50:00|5892.9|5891.9|5892.9|5891.9|5897.4|5896.4|5885.7|5884.7|196
1655376900000|2022-06-16 10:55:00|5892.7|5891.7|5884.4|5883.4|5893.4|5892.4|5883.7|5882.7|170
1655377200000|2022-06-16 11:00:00|5883.7|5882.7|5891.7|5890.7|5900.7|5899.7|5881.9|5880.9|529
1655377500000|2022-06-16 11:05:00|5891.9|5890.9|5896.4|5895.4|5899.7|5898.7|5891.4|5890.4|202
1655377800000|2022-06-16 11:10:00|5896.7|5895.7|5890.4|5889.4|5897.7|5896.7|5888.4|5887.4|395
1655378100000|2022-06-16 11:15:00|5890.7|5889.7|5883.4|5882.4|5890.9|5889.9|5882.9|5881.9|281
1655378400000|2022-06-16 11:20:00|5884.4|5883.4|5891.7|5890.7|5893.2|5892.2|5881.4|5880.4|207
1655378700000|2022-06-16 11:25:00|5891.4|5890.4|5910.7|5909.7|5916.2|5915.2|5887.9|5886.9|286
1655379000000|2022-06-16 11:30:00|5910.9|5909.9|5910.2|5909.2|5912.4|5911.4|5902.2|5901.2|121
1655379300000|2022-06-16 11:35:00|5907.9|5906.9|5912.7|5911.7|5917.2|5916.2|5907.9|5906.9|205
1655379600000|2022-06-16 11:40:00|5912.4|5911.4|5896.9|5895.9|5912.4|5911.4|5895.7|5894.7|156
1655379900000|2022-06-16 11:45:00|5897.2|5896.2|5885.2|5884.2|5897.7|5896.7|5884.2|5883.2|1431
1655380200000|2022-06-16 11:50:00|5885.9|5884.9|5883.2|5882.2|5891.4|5890.4|5882.9|5881.9|321
1655380500000|2022-06-16 11:55:00|5883.4|5882.4|5891.9|5890.9|5895.7|5894.7|5881.7|5880.7|129
1655380800000|2022-06-16 12:00:00|5891.7|5890.7|5911.9|5910.9|5915.2|5914.2|5889.9|5888.9|215
1655381100000|2022-06-16 12:05:00|5912.2|5911.2|5927.7|5926.7|5928.7|5927.7|5911.7|5910.7|227
1655381400000|2022-06-16 12:10:00|5929.2|5928.2|5923.2|5922.2|5931.4|5930.4|5922.2|5921.2|217
1655381700000|2022-06-16 12:15:00|5922.9|5921.9|5910.2|5909.2|5928.2|5927.2|5909.7|5908.7|1872
1655382000000|2022-06-16 12:20:00|5910.4|5909.4|5919.7|5918.7|5919.9|5918.9|5910.2|5909.2|297
1655382300000|2022-06-16 12:25:00|5919.4|5918.4|5914.4|5913.4|5920.7|5919.7|5912.7|5911.7|2056
1655382600000|2022-06-16 12:30:00|5913.9|5912.9|5915.2|5914.2|5922.4|5921.4|5911.4|5910.4|283
1655382900000|2022-06-16 12:35:00|5915.4|5914.4|5924.4|5923.4|5926.2|5925.2|5911.2|5910.2|271
1655383200000|2022-06-16 12:40:00|5924.7|5923.7|5914.9|5913.9|5924.7|5923.7|5913.4|5912.4|130
1655383500000|2022-06-16 12:45:00|5914.7|5913.7|5905.2|5904.2|5917.9|5916.9|5903.7|5902.7|150
1655383800000|2022-06-16 12:50:00|5905.4|5904.4|5908.4|5907.4|5913.7|5912.7|5903.7|5902.7|140
1655384100000|2022-06-16 12:55:00|5908.2|5907.2|5900.7|5899.7|5909.7|5908.7|5899.4|5898.4|138
1655384400000|2022-06-16 13:00:00|5901.2|5900.2|5905.9|5904.9|5907.4|5906.4|5896.4|5895.4|202
1655384700000|2022-06-16 13:05:00|5905.7|5904.7|5902.2|5901.2|5907.2|5906.2|5895.4|5894.4|113
1655385000000|2022-06-16 13:10:00|5901.9|5900.9|5897.4|5896.4|5902.2|5901.2|5896.7|5895.7|128
1655385300000|2022-06-16 13:15:00|5898.2|5897.2|5896.4|5895.4|5900.7|5899.7|5894.4|5893.4|216
1655385600000|2022-06-16 13:20:00|5896.2|5895.2|5888.7|5887.7|5896.4|5895.4|5887.2|5886.2|779
1655385900000|2022-06-16 13:25:00|5888.4|5887.4|5883.7|5882.7|5892.4|5891.4|5883.4|5882.4|209
1655386200000|2022-06-16 13:30:00|5883.9|5882.9|5877.4|5876.4|5895.7|5894.7|5875.9|5874.9|991
1655386500000|2022-06-16 13:35:00|5877.7|5876.7|5877.7|5876.7|5887.2|5886.2|5874.2|5873.2|353
1655386800000|2022-06-16 13:40:00|5878.7|5877.7|5877.2|5876.2|5884.7|5883.7|5873.4|5872.4|319
1655387100000|2022-06-16 13:45:00|5877.4|5876.4|5886.9|5885.9|5892.4|5891.4|5875.7|5874.7|299
1655387400000|2022-06-16 13:50:00|5887.2|5886.2|5880.7|5879.7|5887.2|5886.2|5876.4|5875.4|421
1655387700000|2022-06-16 13:55:00|5880.4|5879.4|5884.4|5883.4|5890.9|5889.9|5876.2|5875.2|492
1655388000000|2022-06-16 14:00:00|5883.9|5882.9|5885.7|5884.7|5893.4|5892.4|5877.7|5876.7|956
1655388300000|2022-06-16 14:05:00|5885.4|5884.4|5893.7|5892.7|5893.7|5892.7|5881.7|5880.7|273
1655388600000|2022-06-16 14:10:00|5892.8|5891.8|5884.5|5883.5|5893.8|5892.8|5884|5883|354
1655388900000|2022-06-16 14:15:00|5884.3|5883.3|5877|5876|5892|5891|5876.5|5875.5|760
1655389200000|2022-06-16 14:20:00|5876.8|5875.8|5892.8|5891.8|5893.5|5892.5|5876|5875|445
1655389500000|2022-06-16 14:25:00|5892.5|5891.5|5900.8|5899.8|5903|5902|5891.8|5890.8|494
1655389800000|2022-06-16 14:30:00|5901|5900|5900.5|5899.5|5902|5901|5892|5891|472
1655390100000|2022-06-16 14:35:00|5899.3|5898.3|5887|5886|5899.5|5898.5|5886.3|5885.3|424
1655390400000|2022-06-16 14:40:00|5886.8|5885.8|5880|5879|5887|5886|5879.5|5878.5|461
1655390700000|2022-06-16 14:45:00|5880.8|5879.8|5876.3|5875.3|5883.5|5882.5|5876|5875|371
1655391000000|2022-06-16 14:50:00|5876|5875|5878.8|5877.8|5879.5|5878.5|5872|5871|527
1655391300000|2022-06-16 14:55:00|5878.5|5877.5|5879.8|5878.8|5882|5881|5877.5|5876.5|640
1655391600000|2022-06-16 15:00:00|5879.5|5878.5|5892|5891|5892.8|5891.8|5878|5877|426
1655391900000|2022-06-16 15:05:00|5892.3|5891.3|5893|5892|5893.3|5892.3|5885.8|5884.8|513
1655392200000|2022-06-16 15:10:00|5893.3|5892.3|5898.8|5897.8|5899|5898|5891.5|5890.5|383
1655392500000|2022-06-16 15:15:00|5898.3|5897.3|5893.8|5892.8|5901.3|5900.3|5892|5891|377
1655392800000|2022-06-16 15:20:00|5893.5|5892.5|5896.3|5895.3|5899.3|5898.3|5889.3|5888.3|985
1655393100000|2022-06-16 15:25:00|5896|5895|5893|5892|5904.5|5903.5|5892.5|5891.5|714
1655393400000|2022-06-16 15:30:00|5893.5|5891.5|5883.3|5881.3|5897|5895|5879.8|5877.8|2377
1655393700000|2022-06-16 15:35:00|5883.8|5881.8|5884.8|5882.8|5886.3|5884.3|5874.3|5872.3|2177
1655394000000|2022-06-16 15:40:00|5884.5|5882.5|5874|5872|5884.5|5882.5|5867|5865|956
1655394300000|2022-06-16 15:45:00|5874.3|5872.3|5871.5|5869.5|5874.3|5872.3|5866.8|5864.8|920
1655394600000|2022-06-16 15:50:00|5871.8|5869.8|5873.5|5871.5|5877|5875|5866.5|5864.5|879
1655394900000|2022-06-16 15:55:00|5873.8|5871.8|5884|5882|5884.3|5882.3|5873|5871|190
1655395200000|2022-06-16 16:00:00|5883.8|5881.8|5878.5|5876.5|5887.3|5885.3|5874.5|5872.5|333
1655395500000|2022-06-16 16:05:00|5878|5876|5869.3|5867.3|5879|5877|5867.5|5865.5|129
1655395800000|2022-06-16 16:10:00|5868|5866|5863.3|5861.3|5874.3|5872.3|5862.8|5860.8|185
1655396100000|2022-06-16 16:15:00|5863|5861|5865.5|5863.5|5873|5871|5861.8|5859.8|105
1655396400000|2022-06-16 16:20:00|5865.3|5863.3|5868|5866|5870.8|5868.8|5861.8|5859.8|92
1655396700000|2022-06-16 16:25:00|5868.3|5866.3|5874|5872|5875.3|5873.3|5866.5|5864.5|879
1655397000000|2022-06-16 16:30:00|5874.3|5872.3|5877.8|5875.8|5879.3|5877.3|5869.5|5867.5|89
1655397300000|2022-06-16 16:35:00|5876.8|5874.8|5869.3|5867.3|5877.3|5875.3|5866.8|5864.8|123
1655397600000|2022-06-16 16:40:00|5869|5867|5886|5884|5886.3|5884.3|5868.8|5866.8|196
1655397900000|2022-06-16 16:45:00|5885.8|5883.8|5890.8|5888.8|5892|5890|5881.8|5879.8|190
1655398200000|2022-06-16 16:50:00|5890.5|5888.5|5887.5|5885.5|5893.8|5891.8|5885.3|5883.3|50
1655398500000|2022-06-16 16:55:00|5887.3|5885.3|5887|5885|5887.3|5885.3|5881|5879|95
1655398800000|2022-06-16 17:00:00|5887.3|5885.3|5882.3|5880.3|5890.5|5888.5|5879.3|5877.3|92
1655399100000|2022-06-16 17:05:00|5882.5|5880.5|5891.8|5889.8|5893.3|5891.3|5880.8|5878.8|91
1655399400000|2022-06-16 17:10:00|5892|5890|5893.5|5891.5|5893.8|5891.8|5887.5|5885.5|34
1655399700000|2022-06-16 17:15:00|5893.3|5891.3|5893.8|5891.8|5897.3|5895.3|5890|5888|96
1655400000000|2022-06-16 17:20:00|5893.5|5891.5|5883.8|5881.8|5894.3|5892.3|5882.3|5880.3|80
1655400300000|2022-06-16 17:25:00|5884|5882|5895.3|5893.3|5899.3|5897.3|5881.3|5879.3|163
1655400600000|2022-06-16 17:30:00|5895|5893|5904.5|5902.5|5905.5|5903.5|5892|5890|182
1655400900000|2022-06-16 17:35:00|5904.8|5902.8|5894.3|5892.3|5904.8|5902.8|5890.8|5888.8|97
1655401200000|2022-06-16 17:40:00|5894|5892|5883.3|5881.3|5896.5|5894.5|5883.3|5881.3|195
1655401500000|2022-06-16 17:45:00|5883.5|5881.5|5880.3|5878.3|5884|5882|5877|5875|155
1655401800000|2022-06-16 17:50:00|5880|5878|5878.8|5876.8|5883.8|5881.8|5877.8|5875.8|125
1655402100000|2022-06-16 17:55:00|5878.5|5876.5|5867.8|5865.8|5880.8|5878.8|5866.5|5864.5|132
1655402400000|2022-06-16 18:00:00|5867.3|5865.3|5864.8|5862.8|5870.8|5868.8|5864.8|5862.8|176
1655402700000|2022-06-16 18:05:00|5865|5863|5859|5857|5866.5|5864.5|5858|5856|142
1655403000000|2022-06-16 18:10:00|5858.8|5856.8|5862.5|5860.5|5862.8|5860.8|5858.5|5856.5|34
1655403300000|2022-06-16 18:15:00|5862.3|5860.3|5862.5|5860.5|5863|5861|5859.3|5857.3|26
1655403600000|2022-06-16 18:20:00|5862.3|5860.3|5856.5|5854.5|5862.8|5860.8|5856.3|5854.3|50
1655403900000|2022-06-16 18:25:00|5856.3|5854.3|5855|5853|5858|5856|5854.8|5852.8|50
1655404200000|2022-06-16 18:30:00|5854.8|5852.8|5854|5852|5859|5857|5850.8|5848.8|81
1655404500000|2022-06-16 18:35:00|5853.8|5851.8|5851.8|5849.8|5855.8|5853.8|5849|5847|72
1655404800000|2022-06-16 18:40:00|5852|5850|5850.8|5848.8|5862.3|5860.3|5850.5|5848.5|92
1655405100000|2022-06-16 18:45:00|5851|5849|5843|5841|5856.5|5854.5|5842.8|5840.8|254
1655405400000|2022-06-16 18:50:00|5843.3|5841.3|5842|5840|5845.8|5843.8|5841.3|5839.3|48
1655405700000|2022-06-16 18:55:00|5842.5|5840.5|5844.5|5842.5|5845.5|5843.5|5841.3|5839.3|24
1655406000000|2022-06-16 19:00:00|5844.8|5842.8|5854.8|5852.8|5857.5|5855.5|5844.5|5842.5|111
1655406300000|2022-06-16 19:05:00|5854.5|5852.5|5865.8|5863.8|5865.8|5863.8|5849.5|5847.5|187
1655406600000|2022-06-16 19:10:00|5865.5|5863.5|5859.3|5857.3|5871|5869|5856.5|5854.5|41
1655406900000|2022-06-16 19:15:00|5859|5857|5861.5|5859.5|5861.5|5859.5|5852.8|5850.8|21
1655407200000|2022-06-16 19:20:00|5861.3|5859.3|5861.3|5859.3|5866|5864|5860|5858|26
1655407500000|2022-06-16 19:25:00|5860.8|5858.8|5866.8|5864.8|5871.5|5869.5|5859.3|5857.3|42
1655407800000|2022-06-16 19:30:00|5867|5865|5852.8|5850.8|5869.8|5867.8|5852.8|5850.8|116
1655408100000|2022-06-16 19:35:00|5853.5|5851.5|5858.8|5856.8|5860.3|5858.3|5852.5|5850.5|79
1655408400000|2022-06-16 19:40:00|5859|5857|5853|5851|5865.8|5863.8|5852|5850|117
1655408700000|2022-06-16 19:45:00|5852.8|5850.8|5848.8|5846.8|5858|5856|5847.3|5845.3|198
1655409000000|2022-06-16 19:50:00|5850.5|5848.5|5854|5852|5856.8|5854.8|5848.5|5846.5|292
1655409300000|2022-06-16 19:55:00|5854.3|5852.3|5859.3|5857.3|5863.8|5861.8|5849.8|5847.8|226
1655409600000|2022-06-16 20:00:00|5855.5|5851.5|5850.7|5846.7|5857.6|5853.6|5849|5845|0
1655409900000|2022-06-16 20:05:00|5850.3|5846.3|5845.8|5841.8|5859.2|5855.2|5845.3|5841.3|0
1655410200000|2022-06-16 20:10:00|5845.9|5841.9|5862.2|5858.2|5862.2|5858.2|5845.5|5841.5|0
1655410500000|2022-06-16 20:15:00|5862.9|5858.9|5851|5847|5862.9|5858.9|5850.4|5846.4|0
1655410800000|2022-06-16 20:20:00|5851.3|5847.3|5853.1|5849.1|5853.2|5849.2|5849.8|5845.8|0
1655411100000|2022-06-16 20:25:00|5852.9|5848.9|5856.7|5852.7|5856.9|5852.9|5850.8|5846.8|0
1655411400000|2022-06-16 20:30:00|5856.8|5852.8|5855.5|5851.5|5858.8|5854.8|5855.5|5851.5|0
1655411700000|2022-06-16 20:35:00|5855.7|5851.7|5854.8|5850.8|5856.9|5852.9|5854.5|5850.5|0
1655412000000|2022-06-16 20:40:00|5855.2|5851.2|5854.4|5850.4|5855.7|5851.7|5853.7|5849.7|0
1655412300000|2022-06-16 20:45:00|5854.6|5850.6|5861.7|5857.7|5862.4|5858.4|5854.6|5850.6|0
1655412600000|2022-06-16 20:50:00|5861.8|5857.8|5864.6|5860.6|5865.7|5861.7|5861.5|5857.5|0
1655412900000|2022-06-16 20:55:00|5864.9|5860.9|5868.6|5864.6|5870.2|5866.2|5862.3|5858.3|0
1655413200000|2022-06-16 21:00:00|5868.3|5864.3|5869.3|5865.3|5869.3|5865.3|5867.8|5863.8|0
1655413500000|2022-06-16 21:05:00|5869.1|5865.1|5869.1|5865.1|5869.5|5865.5|5868.4|5864.4|0
1655413800000|2022-06-16 21:10:00|5868.8|5864.8|5869.5|5865.5|5869.5|5865.5|5868.8|5864.8|0
1655414100000|2022-06-16 21:15:00|5869|5865|5869.5|5865.5|5869.5|5865.5|5868.8|5864.8|0
1655414400000|2022-06-16 21:20:00|5869.7|5865.7|5870.1|5866.1|5870.3|5866.3|5869.6|5865.6|0
1655414700000|2022-06-16 21:25:00|5869.9|5865.9|5870.4|5866.4|5870.4|5866.4|5869.7|5865.7|0
1655415000000|2022-06-16 21:30:00|5870.8|5866.8|5869.4|5865.4|5871|5867|5869.4|5865.4|0
1655415300000|2022-06-16 21:35:00|5869.3|5865.3|5869|5865|5869.3|5865.3|5868.8|5864.8|0
1655415600000|2022-06-16 21:40:00|5868.8|5864.8|5869.7|5865.7|5869.7|5865.7|5868.7|5864.7|0
1655415900000|2022-06-16 21:45:00|5869.4|5865.4|5868.2|5864.2|5869.4|5865.4|5868.2|5864.2|0
1655416200000|2022-06-16 21:50:00|5869|5865|5868.7|5864.7|5869.2|5865.2|5868.2|5864.2|0
1655416500000|2022-06-16 21:55:00|5868.9|5864.9|5869.6|5865.6|5869.8|5865.8|5868.7|5864.7|0
1655416800000|2022-06-16 22:00:00|5870.6|5866.6|5876|5872|5876.7|5872.7|5870.6|5866.6|0
1655417100000|2022-06-16 22:05:00|5876.3|5872.3|5869.3|5865.3|5877.5|5873.5|5869.3|5865.3|0
1655417400000|2022-06-16 22:10:00|5868.9|5864.9|5868.1|5864.1|5870.5|5866.5|5867.4|5863.4|0
1655417700000|2022-06-16 22:15:00|5868.2|5864.2|5866.2|5862.2|5868.9|5864.9|5865.6|5861.6|0
1655418000000|2022-06-16 22:20:00|5866.6|5862.6|5872|5868|5872.7|5868.7|5866.2|5862.2|0
1655418300000|2022-06-16 22:25:00|5871.6|5867.6|5874.9|5870.9|5875.1|5871.1|5870.2|5866.2|0
1655418600000|2022-06-16 22:30:00|5875.1|5871.1|5873.5|5869.5|5875.2|5871.2|5871.4|5867.4|0
1655418900000|2022-06-16 22:35:00|5873.3|5869.3|5873.9|5869.9|5873.9|5869.9|5869.7|5865.7|0
1655419200000|2022-06-16 22:40:00|5874.1|5870.1|5872|5868|5874.2|5870.2|5871.3|5867.3|0
1655419500000|2022-06-16 22:45:00|5871.6|5867.6|5869.7|5865.7|5871.6|5867.6|5869.4|5865.4|0
1655419800000|2022-06-16 22:50:00|5869.9|5865.9|5870|5866|5871.6|5867.6|5869.3|5865.3|0
1655420100000|2022-06-16 22:55:00|5869.7|5865.7|5866.6|5862.6|5870.2|5866.2|5866.6|5862.6|0
1655420400000|2022-06-16 23:00:00|5866.9|5862.9|5870|5866|5870.2|5866.2|5866.9|5862.9|0
1655420700000|2022-06-16 23:05:00|5870.1|5866.1|5869.4|5865.4|5870.7|5866.7|5868.5|5864.5|0
1655421000000|2022-06-16 23:10:00|5869.2|5865.2|5868.1|5864.1|5869.9|5865.9|5867.1|5863.1|0
1655421300000|2022-06-16 23:15:00|5868.2|5864.2|5861|5858|5868.8|5865.3|5861|5858|0
1655421600000|2022-06-16 23:20:00|5860.9|5857.9|5856.8|5853.8|5860.9|5857.9|5855.9|5852.9|0
1655421900000|2022-06-16 23:25:00|5857.2|5854.2|5859.4|5856.4|5860.3|5857.3|5857.2|5854.2|0
1655422200000|2022-06-16 23:30:00|5858.7|5855.7|5863.4|5860.4|5864.8|5861.8|5857.8|5854.8|0
1655422500000|2022-06-16 23:35:00|5863.2|5860.2|5861.3|5858.3|5863.9|5860.9|5860.6|5857.6|0
1655422800000|2022-06-16 23:40:00|5862.2|5859.2|5862.9|5859.9|5863.2|5860.2|5860.6|5857.6|0
1655423100000|2022-06-16 23:45:00|5863.2|5860.2|5867.7|5864.7|5868.1|5865.1|5862.5|5859.5|0
1655423400000|2022-06-16 23:50:00|5868.1|5865.1|5869|5866|5869.3|5866.3|5865.7|5862.7|0
1655423700000|2022-06-16 23:55:00|5869.3|5866.3|5865.7|5862.7|5869.3|5866.3|5864.6|5861.6|0
1655424000000|2022-06-17 00:00:00|5865.2|5862.2|5862.1|5859.1|5866.5|5863.5|5859.4|5856.4|0
1655424300000|2022-06-17 00:05:00|5861.9|5858.9|5871.2|5868.2|5871.2|5868.2|5860.2|5857.2|0
1655424600000|2022-06-17 00:10:00|5871.1|5868.1|5882.2|5879.2|5882.5|5879.5|5871.1|5868.1|0
1655424900000|2022-06-17 00:15:00|5882.4|5879.4|5897.7|5894.7|5899.6|5896.6|5882.4|5879.4|0
1655425200000|2022-06-17 00:20:00|5897.6|5894.6|5884.1|5881.1|5897.6|5894.6|5880.9|5877.9|0
1655425500000|2022-06-17 00:25:00|5885.8|5882.8|5889.2|5886.2|5892.6|5889.6|5882.3|5879.3|0
1655425800000|2022-06-17 00:30:00|5887.5|5884.5|5875.5|5872.5|5890.9|5887.9|5875.5|5872.5|0
1655426100000|2022-06-17 00:35:00|5875.4|5872.4|5872|5869|5883.1|5880.1|5870.3|5867.3|0
1655426400000|2022-06-17 00:40:00|5871.1|5868.1|5872|5869|5880.5|5877.5|5868.5|5865.5|0
1655426700000|2022-06-17 00:45:00|5872.9|5869.9|5878.8|5875.8|5878.8|5875.8|5872|5869|0
1655427000000|2022-06-17 00:50:00|5879.6|5876.6|5883.9|5880.9|5885.6|5882.6|5878.7|5875.7|0
1655427300000|2022-06-17 00:55:00|5885.5|5882.5|5882.2|5879.2|5885.6|5882.6|5880.4|5877.4|0
1655427600000|2022-06-17 01:00:00|5883.1|5880.1|5880.5|5877.5|5885.7|5882.7|5880.5|5877.5|0
1655427900000|2022-06-17 01:05:00|5881.3|5878.3|5890.7|5887.7|5894.1|5891.1|5881.3|5878.3|0
1655428200000|2022-06-17 01:10:00|5889|5886|5887.3|5884.3|5890.7|5887.7|5885.6|5882.6|0
1655428500000|2022-06-17 01:15:00|5889|5886|5890.6|5887.6|5892.4|5889.4|5889|5886|0
1655428800000|2022-06-17 01:20:00|5889.8|5886.8|5889.8|5886.8|5892.4|5889.4|5885.5|5882.5|0
1655429100000|2022-06-17 01:25:00|5889|5886|5885.6|5882.6|5890.7|5887.7|5885.6|5882.6|0
1655429400000|2022-06-17 01:30:00|5886.4|5883.4|5894.1|5891.1|5894.1|5891.1|5883.9|5880.9|0
1655429700000|2022-06-17 01:35:00|5895.8|5892.8|5893.3|5890.3|5895.9|5892.9|5889|5886|0
1655430000000|2022-06-17 01:40:00|5892.4|5889.4|5897.8|5894.8|5899.5|5896.5|5892.4|5889.4|0
1655430300000|2022-06-17 01:45:00|5897.9|5894.9|5899.5|5896.5|5899.5|5896.5|5896.1|5893.1|0
1655430600000|2022-06-17 01:50:00|5900.3|5897.3|5906.9|5903.9|5907.9|5904.9|5896|5893|0
1655430900000|2022-06-17 01:55:00|5907.8|5904.8|5909.6|5906.6|5913.1|5910.1|5906.9|5903.9|0
1655431200000|2022-06-17 02:00:00|5910.5|5907.5|5909.6|5906.6|5913|5910|5906.2|5903.2|0
1655431500000|2022-06-17 02:05:00|5911.3|5908.3|5906.1|5903.1|5911.3|5908.3|5906.1|5903.1|0
1655431800000|2022-06-17 02:10:00|5906.2|5903.2|5907.8|5904.8|5908.5|5905.5|5904.2|5901.2|0
1655432100000|2022-06-17 02:15:00|5907.7|5904.7|5903.6|5900.6|5907.8|5904.8|5903.5|5900.5|0
1655432400000|2022-06-17 02:20:00|5903.5|5900.5|5899.5|5896.5|5903.5|5900.5|5897.8|5894.8|0
1655432700000|2022-06-17 02:25:00|5901.2|5898.2|5902.9|5899.9|5902.9|5899.9|5899.5|5896.5|0
1655433000000|2022-06-17 02:30:00|5901.2|5898.2|5902.9|5899.9|5905.5|5902.5|5901.2|5898.2|0
1655433300000|2022-06-17 02:35:00|5902.8|5899.8|5899.1|5896.1|5902.9|5899.9|5899|5896|0
1655433600000|2022-06-17 02:40:00|5897.4|5894.4|5916.1|5913.1|5917.8|5914.8|5895.7|5892.7|0
1655433900000|2022-06-17 02:45:00|5916.9|5913.9|5907.3|5904.3|5919.5|5916.5|5905.5|5902.5|0
1655434200000|2022-06-17 02:50:00|5906.4|5903.4|5902.3|5899.3|5907.4|5904.4|5901.4|5898.4|0
1655434500000|2022-06-17 02:55:00|5901.4|5898.4|5901.4|5898.4|5902.3|5899.3|5895.5|5892.5|0
1655434800000|2022-06-17 03:00:00|5902.2|5899.2|5902|5899|5903.7|5900.7|5897.1|5894.1|0
1655435100000|2022-06-17 03:05:00|5902.9|5899.9|5900.3|5897.3|5905.5|5902.5|5900.3|5897.3|0
1655435400000|2022-06-17 03:10:00|5900.2|5897.2|5910.5|5907.5|5910.5|5907.5|5900.2|5897.2|0
1655435700000|2022-06-17 03:15:00|5910.4|5907.4|5913|5910|5915.6|5912.6|5910.4|5907.4|0
1655436000000|2022-06-17 03:20:00|5913.9|5910.9|5917.3|5914.3|5919|5916|5910.5|5907.5|0
1655436300000|2022-06-17 03:25:00|5918.1|5915.1|5916.8|5913.8|5921.6|5918.6|5916.8|5913.8|0
1655436600000|2022-06-17 03:30:00|5918.5|5915.5|5918.5|5915.5|5921.9|5918.9|5913.3|5910.3|0
1655436900000|2022-06-17 03:35:00|5919.3|5916.3|5921.9|5918.9|5923.6|5920.6|5916.8|5913.8|0
1655437200000|2022-06-17 03:40:00|5922.7|5919.7|5918.5|5915.5|5923.6|5920.6|5916.8|5913.8|0
1655437500000|2022-06-17 03:45:00|5916.9|5913.9|5915.8|5912.8|5918.3|5915.3|5913.2|5910.2|0
1655437800000|2022-06-17 03:50:00|5916.6|5913.6|5916.1|5913.1|5919.5|5916.5|5915.7|5912.7|0
1655438100000|2022-06-17 03:55:00|5916.9|5913.9|5913.4|5910.4|5916.9|5913.9|5912.6|5909.6|0
1655438400000|2022-06-17 04:00:00|5914.3|5911.3|5916.3|5913.3|5918.9|5915.9|5911.9|5908.9|0
1655438700000|2022-06-17 04:05:00|5917.1|5914.1|5923.3|5920.3|5924.1|5921.1|5915.5|5912.5|0
1655439000000|2022-06-17 04:10:00|5922.4|5919.4|5924.1|5921.1|5925.9|5922.9|5922.4|5919.4|0
1655439300000|2022-06-17 04:15:00|5922.4|5919.4|5939.2|5936.2|5939.2|5936.2|5922.4|5919.4|0
1655439600000|2022-06-17 04:20:00|5939.3|5936.3|5941.6|5938.6|5945.2|5942.2|5937.2|5934.2|0
1655439900000|2022-06-17 04:25:00|5943.3|5940.3|5944.4|5941.4|5946.4|5943.4|5940.7|5937.7|0
1655440200000|2022-06-17 04:30:00|5944.3|5941.3|5941.8|5938.8|5947.7|5944.7|5941|5938|0
1655440500000|2022-06-17 04:35:00|5940.9|5937.9|5945|5942|5948.3|5945.3|5940.9|5937.9|0
1655440800000|2022-06-17 04:40:00|5943.3|5940.3|5944.8|5941.8|5944.8|5941.8|5939.5|5936.5|0
1655441100000|2022-06-17 04:45:00|5946.5|5943.5|5950.2|5947.2|5950.2|5947.2|5943.4|5940.4|0
1655441400000|2022-06-17 04:50:00|5950.1|5947.1|5949.9|5946.9|5950.1|5947.1|5946.5|5943.5|0
1655441700000|2022-06-17 04:55:00|5949.1|5946.1|5944.8|5941.8|5949.9|5946.9|5944.8|5941.8|0
1655442000000|2022-06-17 05:00:00|5946.5|5943.5|5946.4|5943.4|5949.8|5946.8|5943.9|5940.9|0
1655442300000|2022-06-17 05:05:00|5944.7|5941.7|5946.3|5943.3|5949.8|5946.8|5944.6|5941.6|0
1655442600000|2022-06-17 05:10:00|5948|5945|5949.6|5946.6|5951.3|5948.3|5947.8|5944.8|0
1655442900000|2022-06-17 05:15:00|5949.5|5946.5|5947.5|5944.5|5952.8|5949.8|5945|5942|0
1655443200000|2022-06-17 05:20:00|5946.7|5943.7|5951|5948|5952.8|5949.8|5945|5942|0
1655443500000|2022-06-17 05:25:00|5950.8|5947.8|5952.4|5949.4|5952.4|5949.4|5948.9|5945.9|0
1655443800000|2022-06-17 05:30:00|5952.3|5949.3|5948.9|5945.9|5957.4|5954.4|5947.2|5944.2|0
1655444100000|2022-06-17 05:35:00|5950.6|5947.6|5950.6|5947.6|5952.3|5949.3|5947.2|5944.2|0
1655444400000|2022-06-17 05:40:00|5950.7|5947.7|5943.9|5940.9|5952.3|5949.3|5942.1|5939.1|0
1655444700000|2022-06-17 05:45:00|5943.1|5940.1|5941|5938|5943.9|5940.9|5935.1|5932.1|0
1655445000000|2022-06-17 05:50:00|5941.8|5938.8|5940.9|5937.9|5942.6|5939.6|5937.5|5934.5|0
1655445300000|2022-06-17 05:55:00|5941|5938|5932.5|5929.5|5942.7|5939.7|5932.5|5929.5|0
1655445600000|2022-06-17 06:00:00|5930.8|5927.8|5922|5920|5934.8|5932.8|5922|5920|528
1655445900000|2022-06-17 06:05:00|5921.8|5919.8|5912.8|5910.8|5921.8|5919.8|5906.5|5904.5|205
1655446200000|2022-06-17 06:10:00|5912.5|5910.5|5908|5906|5913|5911|5902|5900|190
1655446500000|2022-06-17 06:15:00|5907.8|5905.8|5916.5|5914.5|5917.3|5915.3|5906.3|5904.3|185
1655446800000|2022-06-17 06:20:00|5916.8|5914.8|5920.5|5918.5|5920.5|5918.5|5911.8|5909.8|173
1655447100000|2022-06-17 06:25:00|5920.8|5918.8|5932.3|5930.3|5932.3|5930.3|5919.3|5917.3|260
1655447400000|2022-06-17 06:30:00|5932.5|5930.5|5927.8|5925.8|5936.8|5934.8|5927|5925|284
1655447700000|2022-06-17 06:35:00|5927.5|5925.5|5934|5932|5934.8|5932.8|5925.8|5923.8|63
1655448000000|2022-06-17 06:40:00|5933.8|5931.8|5929.5|5927.5|5933.8|5931.8|5928.8|5926.8|89
1655448300000|2022-06-17 06:45:00|5929.8|5927.8|5931.8|5929.8|5937.3|5935.3|5929.8|5927.8|71
1655448600000|2022-06-17 06:50:00|5931.5|5929.5|5914|5912|5932|5930|5913.3|5911.3|107
1655448900000|2022-06-17 06:55:00|5914.3|5912.3|5915.5|5913.5|5924.3|5922.3|5911.5|5909.5|385
1655449200000|2022-06-17 07:00:00|5915|5914|5901.3|5900.3|5928.8|5927.8|5899.5|5898.5|2388
1655449500000|2022-06-17 07:05:00|5899.3|5898.3|5898|5897|5916.3|5915.3|5896.3|5895.3|1082
1655449800000|2022-06-17 07:10:00|5897.8|5896.8|5895|5894|5900|5899|5889|5888|874
1655450100000|2022-06-17 07:15:00|5894.5|5893.5|5897|5896|5899.5|5898.5|5886.5|5885.5|777
1655450400000|2022-06-17 07:20:00|5896.8|5895.8|5915.3|5914.3|5917.5|5916.5|5889.3|5888.3|752
1655450700000|2022-06-17 07:25:00|5914.5|5913.5|5912|5911|5916.3|5915.3|5909.3|5908.3|980
1655451000000|2022-06-17 07:30:00|5911.5|5910.5|5894.5|5893.5|5911.5|5910.5|5893.3|5892.3|1204
1655451300000|2022-06-17 07:35:00|5894.3|5893.3|5897.3|5896.3|5904|5903|5886|5885|576
1655451600000|2022-06-17 07:40:00|5897.5|5896.5|5891.7|5890.7|5898.2|5897.2|5870.2|5869.2|1184
1655451900000|2022-06-17 07:45:00|5892|5891|5916|5915|5922|5921|5891.2|5890.2|761
1655452200000|2022-06-17 07:50:00|5916.2|5915.2|5916.2|5915.2|5924|5923|5912.7|5911.7|585
1655452500000|2022-06-17 07:55:00|5916.5|5915.5|5920.2|5919.2|5923.7|5922.7|5914.2|5913.2|556
1655452800000|2022-06-17 08:00:00|5920|5919|5919.2|5918.2|5926|5925|5913.7|5912.7|449
1655453100000|2022-06-17 08:05:00|5919|5918|5926.5|5925.5|5927.2|5926.2|5916.7|5915.7|502
1655453400000|2022-06-17 08:10:00|5926.7|5925.7|5924.7|5923.7|5927.2|5926.2|5918.7|5917.7|734
1655453700000|2022-06-17 08:15:00|5924.2|5923.2|5925.5|5924.5|5929.7|5928.7|5917.7|5916.7|434
1655454000000|2022-06-17 08:20:00|5925.7|5924.7|5930.2|5929.2|5930.2|5929.2|5923.7|5922.7|373
1655454300000|2022-06-17 08:25:00|5930|5929|5935.7|5934.7|5936.7|5935.7|5928.2|5927.2|308
1655454600000|2022-06-17 08:30:00|5935.5|5934.5|5948.2|5947.2|5949.5|5948.5|5935.5|5934.5|746
1655454900000|2022-06-17 08:35:00|5948.5|5947.5|5948.5|5947.5|5949.5|5948.5|5937.2|5936.2|464
1655455200000|2022-06-17 08:40:00|5948.7|5947.7|5951|5950|5954.7|5953.7|5946.2|5945.2|1080
1655455500000|2022-06-17 08:45:00|5950.7|5949.7|5938.2|5937.2|5950.7|5949.7|5935.2|5934.2|479
1655455800000|2022-06-17 08:50:00|5938|5937|5930.5|5929.5|5938.2|5937.2|5925.7|5924.7|430
1655456100000|2022-06-17 08:55:00|5930.7|5929.7|5937.5|5936.5|5939.2|5938.2|5929.7|5928.7|407
1655456400000|2022-06-17 09:00:00|5937.2|5936.2|5949.7|5948.7|5949.7|5948.7|5933.7|5932.7|274
1655456700000|2022-06-17 09:05:00|5949.5|5948.5|5953.5|5952.5|5954.7|5953.7|5943.5|5942.5|529
1655457000000|2022-06-17 09:10:00|5953.2|5952.2|5956.7|5955.7|5960|5959|5949.7|5948.7|548
1655457300000|2022-06-17 09:15:00|5958.2|5957.2|5946.2|5945.2|5958.2|5957.2|5945.2|5944.2|574
1655457600000|2022-06-17 09:20:00|5946|5945|5940.2|5939.2|5950.2|5949.2|5940.2|5939.2|405
1655457900000|2022-06-17 09:25:00|5940.7|5939.7|5948.2|5947.2|5950.5|5949.5|5940|5939|251
1655458200000|2022-06-17 09:30:00|5948.5|5947.5|5945.7|5944.7|5949.2|5948.2|5941.7|5940.7|343
1655458500000|2022-06-17 09:35:00|5946|5945|5943.2|5942.2|5951.7|5950.7|5940.5|5939.5|193
1655458800000|2022-06-17 09:40:00|5942.7|5941.7|5929|5928|5943.5|5942.5|5923.7|5922.7|590
1655459100000|2022-06-17 09:45:00|5929.2|5928.2|5933|5932|5933.2|5932.2|5925.2|5924.2|440
1655459400000|2022-06-17 09:50:00|5932|5931|5965.7|5964.7|5969.7|5968.7|5931.2|5930.2|2129
1655459700000|2022-06-17 09:55:00|5965|5964|5966|5965|5970|5969|5954.7|5953.7|1290
1655460000000|2022-06-17 10:00:00|5964.7|5963.7|5964.5|5963.5|5968|5967|5954.7|5953.7|330
1655460300000|2022-06-17 10:05:00|5963.5|5962.5|5955.7|5954.7|5968.2|5967.2|5952.2|5951.2|384
1655460600000|2022-06-17 10:10:00|5956|5955|5958.7|5957.7|5961.2|5960.2|5953|5952|278
1655460900000|2022-06-17 10:15:00|5958.5|5957.5|5963.2|5962.2|5964.2|5963.2|5953.7|5952.7|224
1655461200000|2022-06-17 10:20:00|5963|5962|5966.2|5965.2|5968.2|5967.2|5960|5959|284
1655461500000|2022-06-17 10:25:00|5966.5|5965.5|5956.5|5955.5|5966.5|5965.5|5953.2|5952.2|366
1655461800000|2022-06-17 10:30:00|5956.7|5955.7|5954.2|5953.2|5962|5961|5953.7|5952.7|179
1655462100000|2022-06-17 10:35:00|5954|5953|5963.2|5962.2|5964.2|5963.2|5953.7|5952.7|219
1655462400000|2022-06-17 10:40:00|5963.5|5962.5|5960.2|5959.2|5965.7|5964.7|5957.7|5956.7|312
1655462700000|2022-06-17 10:45:00|5960|5959|5958.2|5957.2|5960|5959|5952.2|5951.2|262
1655463000000|2022-06-17 10:50:00|5958|5957|5956.2|5955.2|5959.5|5958.5|5953.5|5952.5|217
1655463300000|2022-06-17 10:55:00|5956.5|5955.5|5957.2|5956.2|5961.2|5960.2|5956.2|5955.2|463
1655463600000|2022-06-17 11:00:00|5958.7|5957.7|5959|5958|5961.5|5960.5|5954.5|5953.5|504
1655463900000|2022-06-17 11:05:00|5958.5|5957.5|5965.5|5964.5|5966|5965|5955.7|5954.7|173
1655464200000|2022-06-17 11:10:00|5965.2|5964.2|5959|5958|5967|5966|5957.7|5956.7|175
1655464500000|2022-06-17 11:15:00|5959.2|5958.2|5957.7|5956.7|5971.5|5970.5|5957.2|5956.2|574
1655464800000|2022-06-17 11:20:00|5957.5|5956.5|5968.2|5967.2|5969.2|5968.2|5956.7|5955.7|378
1655465100000|2022-06-17 11:25:00|5968|5967|5972.7|5971.7|5973.2|5972.2|5965.7|5964.7|396
1655465400000|2022-06-17 11:30:00|5972.5|5971.5|5966.7|5965.7|5975.5|5974.5|5966.7|5965.7|419
1655465700000|2022-06-17 11:35:00|5967|5966|5962.7|5961.7|5967.2|5966.2|5958.2|5957.2|430
1655466000000|2022-06-17 11:40:00|5962.9|5961.9|5958.7|5957.7|5963.7|5962.7|5957.4|5956.4|136
1655466300000|2022-06-17 11:45:00|5958.4|5957.4|5949.4|5948.4|5959.7|5958.7|5949.4|5948.4|283
1655466600000|2022-06-17 11:50:00|5949.2|5948.2|5948.2|5947.2|5952.9|5951.9|5946.9|5945.9|175
1655466900000|2022-06-17 11:55:00|5948.4|5947.4|5954.2|5953.2|5954.4|5953.4|5947.7|5946.7|294
1655467200000|2022-06-17 12:00:00|5953.9|5952.9|5958.4|5957.4|5958.4|5957.4|5950.4|5949.4|218
1655467500000|2022-06-17 12:05:00|5958.7|5957.7|5961.4|5960.4|5961.9|5960.9|5955.9|5954.9|411
1655467800000|2022-06-17 12:10:00|5961.2|5960.2|5959.2|5958.2|5966.7|5965.7|5958.7|5957.7|302
1655468100000|2022-06-17 12:15:00|5958.9|5957.9|5963.4|5962.4|5963.7|5962.7|5957.7|5956.7|318
1655468400000|2022-06-17 12:20:00|5964.2|5963.2|5957.4|5956.4|5964.2|5963.2|5956.2|5955.2|175
1655468700000|2022-06-17 12:25:00|5957.7|5956.7|5950.4|5949.4|5958.4|5957.4|5950.2|5949.2|120
1655469000000|2022-06-17 12:30:00|5950.2|5949.2|5946.9|5945.9|5954.9|5953.9|5945.7|5944.7|328
1655469300000|2022-06-17 12:35:00|5947.2|5946.2|5943.7|5942.7|5947.9|5946.9|5942.7|5941.7|200
1655469600000|2022-06-17 12:40:00|5943.4|5942.4|5944.2|5943.2|5946.4|5945.4|5939.9|5938.9|170
1655469900000|2022-06-17 12:45:00|5944.4|5943.4|5933.4|5932.4|5944.4|5943.4|5932.7|5931.7|423
1655470200000|2022-06-17 12:50:00|5933.2|5932.2|5934.4|5933.4|5935.4|5934.4|5928.4|5927.4|2149
1655470500000|2022-06-17 12:55:00|5934.7|5933.7|5926.9|5925.9|5937.4|5936.4|5925.2|5924.2|257
1655470800000|2022-06-17 13:00:00|5926.7|5925.7|5923.9|5922.9|5929.7|5928.7|5922.9|5921.9|332
1655471100000|2022-06-17 13:05:00|5924.2|5923.2|5915.9|5914.9|5925.2|5924.2|5914.4|5913.4|766
1655471400000|2022-06-17 13:10:00|5916.2|5915.2|5918.2|5917.2|5918.7|5917.7|5906.7|5905.7|707
1655471700000|2022-06-17 13:15:00|5917.9|5916.9|5919.9|5918.9|5923.9|5922.9|5915.4|5914.4|458
1655472000000|2022-06-17 13:20:00|5919.2|5918.2|5910.9|5909.9|5919.4|5918.4|5909.4|5908.4|642
1655472300000|2022-06-17 13:25:00|5912.2|5911.2|5910.4|5909.4|5921.2|5920.2|5908.9|5907.9|771
1655472600000|2022-06-17 13:30:00|5910.2|5909.2|5921.4|5920.4|5924.9|5923.9|5910.2|5909.2|987
1655472900000|2022-06-17 13:35:00|5921.2|5920.2|5919.4|5918.4|5926.4|5925.4|5916.2|5915.2|721
1655473200000|2022-06-17 13:40:00|5919.7|5918.7|5934.2|5933.2|5937.9|5936.9|5919.7|5918.7|598
1655473500000|2022-06-17 13:45:00|5934.4|5933.4|5938.9|5937.9|5939.7|5938.7|5931.7|5930.7|861
1655473800000|2022-06-17 13:50:00|5939.2|5938.2|5944.9|5943.9|5946.7|5945.7|5936.7|5935.7|582
1655474100000|2022-06-17 13:55:00|5945.2|5944.2|5938.7|5937.7|5948.7|5947.7|5935.7|5934.7|567
1655474400000|2022-06-17 14:00:00|5938.9|5937.9|5925.9|5924.9|5939.4|5938.4|5923.2|5922.2|648
1655474700000|2022-06-17 14:05:00|5926.2|5925.2|5918.7|5917.7|5928.9|5927.9|5916.9|5915.9|674
1655475000000|2022-06-17 14:10:00|5917.8|5916.8|5918.3|5917.3|5922.3|5921.3|5915.8|5914.8|439
1655475300000|2022-06-17 14:15:00|5918|5917|5904.8|5903.8|5920|5919|5904|5903|513
1655475600000|2022-06-17 14:20:00|5905|5904|5897|5896|5906|5905|5891.5|5890.5|587
1655475900000|2022-06-17 14:25:00|5896.8|5895.8|5895.5|5894.5|5901.5|5900.5|5890|5889|377
1655476200000|2022-06-17 14:30:00|5896|5895|5885.3|5884.3|5899.3|5898.3|5884|5883|460
1655476500000|2022-06-17 14:35:00|5884.8|5883.8|5885|5884|5887.3|5886.3|5875.5|5874.5|783
1655476800000|2022-06-17 14:40:00|5885.3|5884.3|5889.5|5888.5|5889.5|5888.5|5877|5876|577
1655477100000|2022-06-17 14:45:00|5889.3|5888.3|5875.3|5874.3|5889.3|5888.3|5871.5|5870.5|1946
1655477400000|2022-06-17 14:50:00|5875.5|5874.5|5883.3|5882.3|5883.5|5882.5|5873|5872|442
1655477700000|2022-06-17 14:55:00|5883|5882|5883.5|5882.5|5889|5888|5881|5880|803
1655478000000|2022-06-17 15:00:00|5884|5883|5889|5888|5893.3|5892.3|5873|5872|948
1655478300000|2022-06-17 15:05:00|5888.5|5887.5|5899|5898|5899.8|5898.8|5887.8|5886.8|567
1655478600000|2022-06-17 15:10:00|5899.3|5898.3|5887.3|5886.3|5899.5|5898.5|5886.3|5885.3|860
1655478900000|2022-06-17 15:15:00|5886|5885|5896|5895|5898|5897|5884.8|5883.8|1064
1655479200000|2022-06-17 15:20:00|5896.3|5895.3|5889|5888|5898.3|5897.3|5888|5887|932
1655479500000|2022-06-17 15:25:00|5888.8|5887.8|5888|5887|5896.8|5895.8|5883.8|5882.8|1389
1655479800000|2022-06-17 15:30:00|5887.8|5886.8|5883.1|5881.1|5905.6|5903.6|5882.3|5880.3|4101
1655480100000|2022-06-17 15:35:00|5879.8|5877.8|5880.8|5878.8|5889.1|5887.1|5871.3|5869.3|1888
1655480400000|2022-06-17 15:40:00|5880.6|5878.6|5876.8|5874.8|5887.1|5885.1|5876.8|5874.8|374
1655480700000|2022-06-17 15:45:00|5876.6|5874.6|5871.6|5869.6|5877.3|5875.3|5870.1|5868.1|146
1655481000000|2022-06-17 15:50:00|5871.1|5869.1|5864.1|5862.1|5873.3|5871.3|5860.8|5858.8|162
1655481300000|2022-06-17 15:55:00|5864.3|5862.3|5862.1|5860.1|5867.8|5865.8|5859.8|5857.8|172
1655481600000|2022-06-17 16:00:00|5862.6|5860.6|5861.1|5859.1|5864.3|5862.3|5856.6|5854.6|318
1655481900000|2022-06-17 16:05:00|5860.8|5858.8|5864.3|5862.3|5867.6|5865.6|5856.6|5854.6|225
1655482200000|2022-06-17 16:10:00|5864.1|5862.1|5874.8|5872.8|5876.1|5874.1|5861.1|5859.1|383
1655482500000|2022-06-17 16:15:00|5874.6|5872.6|5871.6|5869.6|5880.6|5878.6|5870.6|5868.6|522
1655482800000|2022-06-17 16:20:00|5871.8|5869.8|5876.8|5874.8|5876.8|5874.8|5869.1|5867.1|165
1655483100000|2022-06-17 16:25:00|5876.6|5874.6|5878.3|5876.3|5881.6|5879.6|5871.3|5869.3|142
1655483400000|2022-06-17 16:30:00|5878.6|5876.6|5876.1|5874.1|5880.1|5878.1|5870.6|5868.6|87
1655483700000|2022-06-17 16:35:00|5875.6|5873.6|5884.1|5882.1|5884.6|5882.6|5873.6|5871.6|51
1655484000000|2022-06-17 16:40:00|5883.6|5881.6|5887.6|5885.6|5887.6|5885.6|5879.3|5877.3|213
1655484300000|2022-06-17 16:45:00|5887.1|5885.1|5891.6|5889.6|5892.8|5890.8|5882.3|5880.3|277
1655484600000|2022-06-17 16:50:00|5891.8|5889.8|5880.3|5878.3|5891.8|5889.8|5877.6|5875.6|144
1655484900000|2022-06-17 16:55:00|5880.1|5878.1|5885.8|5883.8|5887.8|5885.8|5879.1|5877.1|94
1655485200000|2022-06-17 17:00:00|5885.6|5883.6|5893.6|5891.6|5893.8|5891.8|5883.1|5881.1|239
1655485500000|2022-06-17 17:05:00|5893.3|5891.3|5908.8|5906.8|5908.8|5906.8|5892.8|5890.8|235
1655485800000|2022-06-17 17:10:00|5908.6|5906.6|5916.8|5914.8|5918.3|5916.3|5905.3|5903.3|277
1655486100000|2022-06-17 17:15:00|5917.1|5915.1|5912.3|5910.3|5917.3|5915.3|5910.1|5908.1|75
1655486400000|2022-06-17 17:20:00|5912.1|5910.1|5911.6|5909.6|5912.1|5910.1|5905.6|5903.6|65
1655486700000|2022-06-17 17:25:00|5911.3|5909.3|5901.6|5899.6|5911.8|5909.8|5900.6|5898.6|50
1655487000000|2022-06-17 17:30:00|5901.8|5899.8|5902.1|5900.1|5903.3|5901.3|5896.1|5894.1|70
1655487300000|2022-06-17 17:35:00|5902.3|5900.3|5899.6|5897.6|5907.1|5905.1|5896.6|5894.6|76
1655487600000|2022-06-17 17:40:00|5899.8|5897.8|5901.6|5899.6|5904.3|5902.3|5898.6|5896.6|76
1655487900000|2022-06-17 17:45:00|5901.3|5899.3|5893.6|5891.6|5901.6|5899.6|5887.1|5885.1|66
1655488200000|2022-06-17 17:50:00|5893.3|5891.3|5895.6|5893.6|5898.6|5896.6|5893.3|5891.3|30
1655488500000|2022-06-17 17:55:00|5895.3|5893.3|5896.8|5894.8|5903.1|5901.1|5894.3|5892.3|25
1655488800000|2022-06-17 18:00:00|5897.8|5895.8|5901.3|5899.3|5904.3|5902.3|5896.3|5894.3|42
1655489100000|2022-06-17 18:05:00|5901.1|5899.1|5902.3|5900.3|5903.8|5901.8|5896.6|5894.6|39
1655489400000|2022-06-17 18:10:00|5902.6|5900.6|5907.6|5905.6|5907.8|5905.8|5899.3|5897.3|69
1655489700000|2022-06-17 18:15:00|5907.8|5905.8|5908.6|5906.6|5911.6|5909.6|5904.1|5902.1|38
1655490000000|2022-06-17 18:20:00|5908.8|5906.8|5909.6|5907.6|5912.6|5910.6|5908.1|5906.1|29
1655490300000|2022-06-17 18:25:00|5909.8|5907.8|5905.1|5903.1|5910.6|5908.6|5904.1|5902.1|54
1655490600000|2022-06-17 18:30:00|5904.8|5902.8|5903.3|5901.3|5904.8|5902.8|5896.6|5894.6|43
1655490900000|2022-06-17 18:35:00|5903.6|5901.6|5913.1|5911.1|5913.1|5911.1|5901.8|5899.8|65
1655491200000|2022-06-17 18:40:00|5913.3|5911.3|5909.1|5907.1|5917.8|5915.8|5908.1|5906.1|69
1655491500000|2022-06-17 18:45:00|5908.8|5906.8|5904.6|5902.6|5910.1|5908.1|5904.6|5902.6|81
1655491800000|2022-06-17 18:50:00|5904.3|5902.3|5902.3|5900.3|5905.6|5903.6|5899.6|5897.6|23
1655492100000|2022-06-17 18:55:00|5902.6|5900.6|5900.6|5898.6|5907.1|5905.1|5898.3|5896.3|50
1655492400000|2022-06-17 19:00:00|5900.8|5898.8|5902.1|5900.1|5908.3|5906.3|5900.1|5898.1|92
1655492700000|2022-06-17 19:05:00|5902.3|5900.3|5898.6|5896.6|5905.3|5903.3|5898.6|5896.6|35
1655493000000|2022-06-17 19:10:00|5898.8|5896.8|5885.3|5883.3|5899.3|5897.3|5883.8|5881.8|75
1655493300000|2022-06-17 19:15:00|5885.1|5883.1|5891.3|5889.3|5892.3|5890.3|5881.8|5879.8|112
1655493600000|2022-06-17 19:20:00|5891.6|5889.6|5903.6|5901.6|5904.6|5902.6|5891.3|5889.3|74
1655493900000|2022-06-17 19:25:00|5903.3|5901.3|5905.3|5903.3|5909.6|5907.6|5902.3|5900.3|60
1655494200000|2022-06-17 19:30:00|5905.6|5903.6|5898.3|5896.3|5906.8|5904.8|5893.3|5891.3|71
1655494500000|2022-06-17 19:35:00|5898.6|5896.6|5902.1|5900.1|5902.6|5900.6|5897.1|5895.1|19
1655494800000|2022-06-17 19:40:00|5901.8|5899.8|5891.6|5889.6|5901.8|5899.8|5889.6|5887.6|43
1655495100000|2022-06-17 19:45:00|5891.3|5889.3|5888.3|5886.3|5891.6|5889.6|5885.1|5883.1|202
1655495400000|2022-06-17 19:50:00|5888.1|5886.1|5884.8|5882.8|5888.6|5886.6|5877.6|5875.6|443
1655495700000|2022-06-17 19:55:00|5885.1|5883.1|5889.6|5887.6|5893.3|5891.3|5883.8|5881.8|401
1655496000000|2022-06-17 20:00:00|5891.3|5887.3|5907.9|5903.9|5908.3|5904.3|5891.3|5887.3|0
1655496300000|2022-06-17 20:05:00|5908.3|5904.3|5907|5903|5910|5906|5904.5|5900.5|0
1655496600000|2022-06-17 20:10:00|5906.9|5902.9|5898.1|5894.1|5907.7|5903.7|5895.2|5891.2|0
1655496900000|2022-06-17 20:15:00|5897.7|5893.7|5901|5897|5901.7|5897.7|5897.7|5893.7|0
1655497200000|2022-06-17 20:20:00|5901.3|5897.3|5907.2|5903.2|5907.6|5903.6|5901.3|5897.3|0
1655497500000|2022-06-17 20:25:00|5906.9|5902.9|5906.2|5902.2|5908.8|5904.8|5904.2|5900.2|0
1655497800000|2022-06-17 20:30:00|5906.1|5902.1|5907.8|5903.8|5908.5|5904.5|5904.2|5900.2|0
1655498100000|2022-06-17 20:35:00|5907.7|5903.7|5906.7|5902.7|5907.8|5903.8|5904.9|5900.9|0
1655498400000|2022-06-17 20:40:00|5906.8|5902.8|5907.7|5903.7|5908.5|5904.5|5905.7|5901.7|0
1655498700000|2022-06-17 20:45:00|5907.6|5903.6|5902.1|5898.1|5907.9|5903.9|5902.1|5898.1|0
1655499000000|2022-06-17 20:50:00|5901.9|5897.9|5903.1|5899.1|5903.7|5899.7|5900.1|5896.1|0
1655499300000|2022-06-17 20:55:00|5903.4|5899.4|5902.9|5898.9|5904.4|5900.4|5900.7|5896.7|0
1655676000000|2022-06-19 22:00:00|5890.8|5886.8|5887|5883|5891.5|5887.5|5887|5883|0
1655676300000|2022-06-19 22:05:00|5887.2|5883.2|5878.3|5874.3|5887.2|5883.2|5877.2|5873.2|0
1655676600000|2022-06-19 22:10:00|5878.4|5874.4|5887.7|5883.7|5888.1|5884.1|5878.2|5874.2|0
1655676900000|2022-06-19 22:15:00|5887.8|5883.8|5893.5|5889.5|5895.9|5891.9|5887.4|5883.4|0
1655677200000|2022-06-19 22:20:00|5893.7|5889.7|5892.6|5888.6|5893.7|5889.7|5886.9|5882.9|0
1655677500000|2022-06-19 22:25:00|5892.7|5888.7|5896.4|5892.4|5899.3|5895.3|5892.7|5888.7|0
1655677800000|2022-06-19 22:30:00|5896.6|5892.6|5906.5|5902.5|5908.7|5904.7|5895.7|5891.7|0
1655678100000|2022-06-19 22:35:00|5906.4|5902.4|5911.7|5907.7|5912.4|5908.4|5905.2|5901.2|0
1655678400000|2022-06-19 22:40:00|5911.5|5907.5|5909.6|5905.6|5912.8|5908.8|5908|5904|0
1655678700000|2022-06-19 22:45:00|5909.1|5905.1|5908.8|5904.8|5911.5|5907.5|5908.4|5904.4|0
1655679000000|2022-06-19 22:50:00|5908.3|5904.3|5909.1|5905.1|5911.2|5907.2|5907.9|5903.9|0
1655679300000|2022-06-19 22:55:00|5909.4|5905.4|5911.3|5907.3|5911.5|5907.5|5908.2|5904.2|0
1655679600000|2022-06-19 23:00:00|5911.1|5907.1|5907.8|5903.8|5911.5|5907.5|5907.4|5903.4|0
1655679900000|2022-06-19 23:05:00|5907.4|5903.4|5906.3|5902.3|5909.2|5905.2|5904.6|5900.6|0
1655680200000|2022-06-19 23:10:00|5906.1|5902.1|5904.9|5900.9|5907.5|5903.5|5904.1|5900.1|0
1655680500000|2022-06-19 23:15:00|5904.7|5900.7|5904.5|5901.5|5905.1|5902.1|5901.1|5898.1|0
1655680800000|2022-06-19 23:20:00|5904.4|5901.4|5905.1|5902.1|5905.6|5902.6|5902.1|5899.1|0
1655681100000|2022-06-19 23:25:00|5904.9|5901.9|5908.2|5905.2|5909.7|5906.7|5904.9|5901.9|0
1655681400000|2022-06-19 23:30:00|5908|5905|5908.2|5905.2|5909.2|5906.2|5905.4|5902.4|0
1655681700000|2022-06-19 23:35:00|5908.4|5905.4|5906.1|5903.1|5909.9|5906.9|5904.8|5901.8|0
1655682000000|2022-06-19 23:40:00|5906|5903|5907.4|5904.4|5908.6|5905.6|5905.6|5902.6|0
1655682300000|2022-06-19 23:45:00|5907.7|5904.7|5912.7|5909.7|5913|5910|5907.2|5904.2|0
1655682600000|2022-06-19 23:50:00|5912.8|5909.8|5916|5913|5917.7|5914.7|5912.8|5909.8|0
1655682900000|2022-06-19 23:55:00|5916.3|5913.3|5913.8|5910.8|5916.7|5913.7|5912.4|5909.4|0
1655683200000|2022-06-20 00:00:00|5913.7|5910.7|5899.5|5896.5|5914.3|5911.3|5899.5|5896.5|0
1655683500000|2022-06-20 00:05:00|5899.2|5896.2|5899.5|5896.5|5902.4|5899.4|5895.7|5892.7|0
1655683800000|2022-06-20 00:10:00|5899.7|5896.7|5890|5887|5899.7|5896.7|5887.5|5884.5|0
1655684100000|2022-06-20 00:15:00|5890.2|5887.2|5886.4|5883.4|5890.2|5887.2|5872|5869|0
1655684400000|2022-06-20 00:20:00|5885.5|5882.5|5889|5886|5889.9|5886.9|5879.6|5876.6|0
1655684700000|2022-06-20 00:25:00|5889.8|5886.8|5886.6|5883.6|5894.9|5891.9|5886.5|5883.5|0
1655685000000|2022-06-20 00:30:00|5886.5|5883.5|5893.6|5890.6|5893.6|5890.6|5884.9|5881.9|0
1655685300000|2022-06-20 00:35:00|5892.8|5889.8|5892|5889|5895.3|5892.3|5891.1|5888.1|0
1655685600000|2022-06-20 00:40:00|5891.9|5888.9|5893.7|5890.7|5897.1|5894.1|5890.2|5887.2|0
1655685900000|2022-06-20 00:45:00|5893.6|5890.6|5892.1|5889.1|5895.5|5892.5|5890.3|5887.3|0
1655686200000|2022-06-20 00:50:00|5892.9|5889.9|5888.6|5885.6|5893.8|5890.8|5888.6|5885.6|0
1655686500000|2022-06-20 00:55:00|5887.8|5884.8|5878|5875|5892|5889|5876.3|5873.3|0
1655686800000|2022-06-20 01:00:00|5877.1|5874.1|5880.4|5877.4|5880.6|5877.6|5874.7|5871.7|0
1655687100000|2022-06-20 01:05:00|5878.7|5875.7|5878.7|5875.7|5879.6|5876.6|5875.3|5872.3|0
1655687400000|2022-06-20 01:10:00|5877|5874|5877.9|5874.9|5878.7|5875.7|5873.6|5870.6|0
1655687700000|2022-06-20 01:15:00|5876.2|5873.2|5864.8|5861.8|5876.2|5873.2|5864.8|5861.8|0
1655688000000|2022-06-20 01:20:00|5863.1|5860.1|5861.4|5858.4|5866.3|5863.3|5859.4|5856.4|0
1655688300000|2022-06-20 01:25:00|5859.8|5856.8|5858.4|5855.4|5864.4|5861.4|5856.7|5853.7|0
1655688600000|2022-06-20 01:30:00|5858.3|5855.3|5843.7|5840.7|5858.4|5855.4|5843.6|5840.6|0
1655688900000|2022-06-20 01:35:00|5843.6|5840.6|5841.3|5838.3|5850.6|5847.6|5838.7|5835.7|0
1655689200000|2022-06-20 01:40:00|5842.1|5839.1|5847.4|5844.4|5849|5846|5838.7|5835.7|0
1655689500000|2022-06-20 01:45:00|5848.3|5845.3|5850.7|5847.7|5854.1|5851.1|5848.3|5845.3|0
1655689800000|2022-06-20 01:50:00|5852.3|5849.3|5842|5839|5852.3|5849.3|5836.9|5833.9|0
1655690100000|2022-06-20 01:55:00|5840.3|5837.3|5840.4|5837.4|5845.4|5842.4|5836.9|5833.9|0
1655690400000|2022-06-20 02:00:00|5842|5839|5847.2|5844.2|5848.9|5845.9|5840.4|5837.4|0
1655690700000|2022-06-20 02:05:00|5847.1|5844.1|5854|5851|5854|5851|5845.4|5842.4|0
1655691000000|2022-06-20 02:10:00|5855.7|5852.7|5852.2|5849.2|5855.7|5852.7|5850.5|5847.5|0
1655691300000|2022-06-20 02:15:00|5850.6|5847.6|5848.8|5845.8|5852.3|5849.3|5847.1|5844.1|0
1655691600000|2022-06-20 02:20:00|5847.1|5844.1|5846.4|5843.4|5850.2|5847.2|5843.3|5840.3|0
1655691900000|2022-06-20 02:25:00|5844.7|5841.7|5838|5835|5844.7|5841.7|5836.2|5833.2|0
1655692200000|2022-06-20 02:30:00|5837.9|5834.9|5851.6|5848.6|5851.6|5848.6|5837.9|5834.9|0
1655692500000|2022-06-20 02:35:00|5849.9|5846.9|5855|5852|5855.1|5852.1|5849.9|5846.9|0
1655692800000|2022-06-20 02:40:00|5853.3|5850.3|5862.3|5859.3|5862.3|5859.3|5851.7|5848.7|0
1655693100000|2022-06-20 02:45:00|5863.1|5860.1|5859.6|5856.6|5864|5861|5857.1|5854.1|0
1655693400000|2022-06-20 02:50:00|5860.4|5857.4|5862.2|5859.2|5865.6|5862.6|5858.7|5855.7|0
1655693700000|2022-06-20 02:55:00|5861.4|5858.4|5862.2|5859.2|5865.6|5862.6|5860.4|5857.4|0
1655694000000|2022-06-20 03:00:00|5863|5860|5868.3|5865.3|5869.1|5866.1|5862.2|5859.2|0
1655694300000|2022-06-20 03:05:00|5868.2|5865.2|5863.2|5860.2|5869.2|5866.2|5863.2|5860.2|0
1655694600000|2022-06-20 03:10:00|5863.3|5860.3|5868.4|5865.4|5868.4|5865.4|5861.5|5858.5|0
1655694900000|2022-06-20 03:15:00|5868.3|5865.3|5863.2|5860.2|5868.3|5865.3|5861.5|5858.5|0
1655695200000|2022-06-20 03:20:00|5862.3|5859.3|5858.6|5855.6|5863.2|5860.2|5857.8|5854.8|0
1655695500000|2022-06-20 03:25:00|5857|5854|5860.3|5857.3|5860.3|5857.3|5856.1|5853.1|0
1655695800000|2022-06-20 03:30:00|5858.6|5855.6|5864.8|5861.8|5866.4|5863.4|5858.6|5855.6|0
1655696100000|2022-06-20 03:35:00|5864.9|5861.9|5875.2|5872.2|5876.9|5873.9|5864.8|5861.8|0
1655696400000|2022-06-20 03:40:00|5876.9|5873.9|5871.8|5868.8|5878.6|5875.6|5871|5868|0
1655696700000|2022-06-20 03:45:00|5871|5868|5873.4|5870.4|5873.5|5870.5|5870.1|5867.1|0
1655697000000|2022-06-20 03:50:00|5871.7|5868.7|5871.6|5868.6|5873.4|5870.4|5868.4|5865.4|0
1655697300000|2022-06-20 03:55:00|5871.8|5868.8|5873.6|5870.6|5876.9|5873.9|5871.8|5868.8|0
1655697600000|2022-06-20 04:00:00|5872.8|5869.8|5869.4|5866.4|5873.6|5870.6|5868.5|5865.5|0
1655697900000|2022-06-20 04:05:00|5870.2|5867.2|5869.4|5866.4|5870.2|5867.2|5868.5|5865.5|0
1655698200000|2022-06-20 04:10:00|5868.6|5865.6|5864.9|5861.9|5869.4|5866.4|5864.8|5861.8|0
1655698500000|2022-06-20 04:15:00|5865.7|5862.7|5868.3|5865.3|5870|5867|5864.9|5861.9|0
1655698800000|2022-06-20 04:20:00|5868.4|5865.4|5868.4|5865.4|5870.1|5867.1|5866.7|5863.7|0
1655699100000|2022-06-20 04:25:00|5869.2|5866.2|5868.3|5865.3|5870.1|5867.1|5866.6|5863.6|0
1655699400000|2022-06-20 04:30:00|5868.4|5865.4|5868.3|5865.3|5870.1|5867.1|5866.6|5863.6|0
1655699700000|2022-06-20 04:35:00|5866.7|5863.7|5869.6|5866.6|5869.6|5866.6|5866.7|5863.7|0
1655700000000|2022-06-20 04:40:00|5867.9|5864.9|5867.1|5864.1|5868.7|5865.7|5865.4|5862.4|0
1655700300000|2022-06-20 04:45:00|5866.3|5863.3|5863.6|5860.6|5867.1|5864.1|5863.6|5860.6|0
1655700600000|2022-06-20 04:50:00|5863.4|5860.4|5859.8|5856.8|5865.1|5862.1|5859.8|5856.8|0
1655700900000|2022-06-20 04:55:00|5858.2|5855.2|5853.3|5850.3|5858.2|5855.2|5853.3|5850.3|0
1655701200000|2022-06-20 05:00:00|5853.4|5850.4|5854.4|5851.4|5858.2|5855.2|5851.6|5848.6|0
1655701500000|2022-06-20 05:05:00|5852.7|5849.7|5859.9|5856.9|5859.9|5856.9|5852.7|5849.7|0
1655701800000|2022-06-20 05:10:00|5859.8|5856.8|5857.2|5854.2|5860.7|5857.7|5854.7|5851.7|0
1655702100000|2022-06-20 05:15:00|5856.4|5853.4|5853.8|5850.8|5858.9|5855.9|5853|5850|0
1655702400000|2022-06-20 05:20:00|5853|5850|5853.1|5850.1|5857.2|5854.2|5850.4|5847.4|0
1655702700000|2022-06-20 05:25:00|5853.9|5850.9|5849.7|5846.7|5853.9|5850.9|5848.8|5845.8|0
1655703000000|2022-06-20 05:30:00|5850.5|5847.5|5850.7|5847.7|5852.3|5849.3|5848.8|5845.8|0
1655703300000|2022-06-20 05:35:00|5851.5|5848.5|5854.4|5851.4|5856.1|5853.1|5850.7|5847.7|0
1655703600000|2022-06-20 05:40:00|5856.1|5853.1|5862.4|5859.4|5864|5861|5856|5853|0
1655703900000|2022-06-20 05:45:00|5861.6|5858.6|5863.1|5860.1|5864.8|5861.8|5860.5|5857.5|0
1655704200000|2022-06-20 05:50:00|5862.3|5859.3|5864.9|5861.9|5864.9|5861.9|5861.5|5858.5|0
1655704500000|2022-06-20 05:55:00|5864.8|5861.8|5877.4|5874.4|5878.7|5875.7|5864.8|5861.8|0
1655704800000|2022-06-20 06:00:00|5877.9|5873.9|5880.6|5878.6|5887.8|5885.8|5874.3|5872.3|681
1655705100000|2022-06-20 06:05:00|5879.8|5877.8|5879.3|5877.3|5883.3|5881.3|5876.3|5874.3|251
1655705400000|2022-06-20 06:10:00|5878.8|5876.8|5882.1|5880.1|5884.1|5882.1|5872.6|5870.6|159
1655705700000|2022-06-20 06:15:00|5882.8|5880.8|5889.3|5887.3|5892.6|5890.6|5881.6|5879.6|118
1655706000000|2022-06-20 06:20:00|5889.1|5887.1|5895.1|5893.1|5897.1|5895.1|5889.1|5887.1|252
1655706300000|2022-06-20 06:25:00|5894.8|5892.8|5894.6|5892.6|5898.8|5896.8|5892.6|5890.6|240
1655706600000|2022-06-20 06:30:00|5894.3|5892.3|5899.6|5897.6|5899.6|5897.6|5891.8|5889.8|65
1655706900000|2022-06-20 06:35:00|5899.8|5897.8|5902.1|5900.1|5902.1|5900.1|5896.1|5894.1|65
1655707200000|2022-06-20 06:40:00|5901.8|5899.8|5894.6|5892.6|5901.8|5899.8|5893.8|5891.8|71
1655707500000|2022-06-20 06:45:00|5894.8|5892.8|5899.8|5897.8|5901.1|5899.1|5894.8|5892.8|128
1655707800000|2022-06-20 06:50:00|5901.1|5899.1|5901.6|5899.6|5903.1|5901.1|5897.6|5895.6|170
1655708100000|2022-06-20 06:55:00|5901.1|5899.1|5894.6|5892.6|5902.6|5900.6|5893.6|5891.6|193
1655708400000|2022-06-20 07:00:00|5894.1|5893.1|5896.1|5895.1|5908.8|5907.8|5889.3|5888.3|1088
1655708700000|2022-06-20 07:05:00|5895.8|5894.8|5881.8|5880.8|5899.8|5898.8|5881.8|5880.8|823
1655709000000|2022-06-20 07:10:00|5881.6|5880.6|5878.3|5877.3|5884.8|5883.8|5872.8|5871.8|751
1655709300000|2022-06-20 07:15:00|5878.6|5877.6|5868.3|5867.3|5879.6|5878.6|5855.3|5854.3|622
1655709600000|2022-06-20 07:20:00|5868.1|5867.1|5879.3|5878.3|5882.1|5881.1|5867.3|5866.3|506
1655709900000|2022-06-20 07:25:00|5879.6|5878.6|5883.3|5882.3|5887.8|5886.8|5871.8|5870.8|526
1655710200000|2022-06-20 07:30:00|5883.6|5882.6|5879.8|5878.8|5887.1|5886.1|5878.8|5877.8|353
1655710500000|2022-06-20 07:35:00|5879.6|5878.6|5885.3|5884.3|5885.8|5884.8|5876.8|5875.8|271
1655710800000|2022-06-20 07:40:00|5885.6|5884.6|5876.9|5875.9|5887.1|5886.1|5873.6|5872.6|323
1655711100000|2022-06-20 07:45:00|5877.1|5876.1|5868.1|5867.1|5878.6|5877.6|5866.6|5865.6|294
1655711400000|2022-06-20 07:50:00|5868.4|5867.4|5883.1|5882.1|5883.1|5882.1|5867.6|5866.6|400
1655711700000|2022-06-20 07:55:00|5882.9|5881.9|5896.6|5895.6|5896.6|5895.6|5882.1|5881.1|444
1655712000000|2022-06-20 08:00:00|5896.1|5895.1|5892.1|5891.1|5901.4|5900.4|5891.1|5890.1|302
1655712300000|2022-06-20 08:05:00|5891.6|5890.6|5897.6|5896.6|5900.1|5899.1|5889.4|5888.4|342
1655712600000|2022-06-20 08:10:00|5897.4|5896.4|5895.4|5894.4|5900.6|5899.6|5893.1|5892.1|251
1655712900000|2022-06-20 08:15:00|5895.6|5894.6|5892.6|5891.6|5898.4|5897.4|5888.1|5887.1|242
1655713200000|2022-06-20 08:20:00|5892.4|5891.4|5893.6|5892.6|5895.6|5894.6|5885.9|5884.9|312
1655713500000|2022-06-20 08:25:00|5893.9|5892.9|5891.6|5890.6|5896.9|5895.9|5890.6|5889.6|219
1655713800000|2022-06-20 08:30:00|5891.4|5890.4|5896.4|5895.4|5898.1|5897.1|5888.1|5887.1|291
1655714100000|2022-06-20 08:35:00|5896.1|5895.1|5902.4|5901.4|5902.4|5901.4|5890.1|5889.1|291
1655714400000|2022-06-20 08:40:00|5902.6|5901.6|5903.1|5902.1|5906.6|5905.6|5900.6|5899.6|259
1655714700000|2022-06-20 08:45:00|5903.4|5902.4|5906.1|5905.1|5907.6|5906.6|5900.6|5899.6|225
1655715000000|2022-06-20 08:50:00|5905.9|5904.9|5898.1|5897.1|5906.1|5905.1|5897.1|5896.1|167
1655715300000|2022-06-20 08:55:00|5897.9|5896.9|5894.1|5893.1|5898.1|5897.1|5890.1|5889.1|395
1655715600000|2022-06-20 09:00:00|5893.6|5892.6|5883.4|5882.4|5894.6|5893.6|5881.9|5880.9|376
1655715900000|2022-06-20 09:05:00|5883.1|5882.1|5881.4|5880.4|5886.6|5885.6|5879.6|5878.6|299
1655716200000|2022-06-20 09:10:00|5881.6|5880.6|5878.1|5877.1|5883.6|5882.6|5873.4|5872.4|441
1655716500000|2022-06-20 09:15:00|5877.9|5876.9|5885.6|5884.6|5885.6|5884.6|5877.1|5876.1|242
1655716800000|2022-06-20 09:20:00|5885.4|5884.4|5887.1|5886.1|5887.6|5886.6|5881.1|5880.1|229
1655717100000|2022-06-20 09:25:00|5886.9|5885.9|5888.6|5887.6|5891.9|5890.9|5885.6|5884.6|254
1655717400000|2022-06-20 09:30:00|5888.4|5887.4|5883.6|5882.6|5894.9|5893.9|5882.6|5881.6|277
1655717700000|2022-06-20 09:35:00|5883.9|5882.9|5876.6|5875.6|5883.9|5882.9|5876.6|5875.6|243
1655718000000|2022-06-20 09:40:00|5876.4|5875.4|5873.6|5872.6|5881.1|5880.1|5873.1|5872.1|169
1655718300000|2022-06-20 09:45:00|5873.9|5872.9|5880.6|5879.6|5881.6|5880.6|5872.9|5871.9|182
1655718600000|2022-06-20 09:50:00|5880.4|5879.4|5877.6|5876.6|5880.9|5879.9|5875.9|5874.9|105
1655718900000|2022-06-20 09:55:00|5877.4|5876.4|5887.4|5886.4|5887.4|5886.4|5877.4|5876.4|472
1655719200000|2022-06-20 10:00:00|5888.1|5887.1|5889.6|5888.6|5890.6|5889.6|5885.9|5884.9|179
1655719500000|2022-06-20 10:05:00|5889.4|5888.4|5898.4|5897.4|5899.4|5898.4|5889.4|5888.4|223
1655719800000|2022-06-20 10:10:00|5898.1|5897.1|5898.1|5897.1|5901.4|5900.4|5895.1|5894.1|213
1655720100000|2022-06-20 10:15:00|5897.9|5896.9|5897.6|5896.6|5898.6|5897.6|5893.1|5892.1|220
1655720400000|2022-06-20 10:20:00|5897.4|5896.4|5897.6|5896.6|5897.9|5896.9|5893.9|5892.9|216
1655720700000|2022-06-20 10:25:00|5897.9|5896.9|5898.6|5897.6|5901.6|5900.6|5896.4|5895.4|230
1655721000000|2022-06-20 10:30:00|5898.1|5897.1|5902.6|5901.6|5904.1|5903.1|5897.1|5896.1|164
1655721300000|2022-06-20 10:35:00|5902.4|5901.4|5900.1|5899.1|5903.1|5902.1|5898.1|5897.1|173
1655721600000|2022-06-20 10:40:00|5899.9|5898.9|5892.1|5891.1|5901.1|5900.1|5892.1|5891.1|219
1655721900000|2022-06-20 10:45:00|5892.4|5891.4|5895.4|5894.4|5896.9|5895.9|5892.4|5891.4|191
1655722200000|2022-06-20 10:50:00|5895.6|5894.6|5894.6|5893.6|5897.1|5896.1|5893.9|5892.9|85
1655722500000|2022-06-20 10:55:00|5894.9|5893.9|5887.6|5886.6|5895.1|5894.1|5886.9|5885.9|214
1655722800000|2022-06-20 11:00:00|5888.1|5887.1|5889.4|5888.4|5896.6|5895.6|5888.1|5887.1|131
1655723100000|2022-06-20 11:05:00|5889.1|5888.1|5888.6|5887.6|5890.9|5889.9|5886.9|5885.9|145
1655723400000|2022-06-20 11:10:00|5888.4|5887.4|5888.9|5887.9|5890.4|5889.4|5886.4|5885.4|119
1655723700000|2022-06-20 11:15:00|5888.6|5887.6|5890.1|5889.1|5891.4|5890.4|5888.6|5887.6|87
1655724000000|2022-06-20 11:20:00|5889.9|5888.9|5887.6|5886.6|5889.9|5888.9|5886.9|5885.9|115
1655724300000|2022-06-20 11:25:00|5887.4|5886.4|5894.9|5893.9|5895.6|5894.6|5887.4|5886.4|137
1655724600000|2022-06-20 11:30:00|5895.1|5894.1|5898.6|5897.6|5899.9|5898.9|5893.9|5892.9|130
1655724900000|2022-06-20 11:35:00|5898.4|5897.4|5896.4|5895.4|5900.1|5899.1|5896.4|5895.4|129
1655725200000|2022-06-20 11:40:00|5896.5|5895.5|5898.7|5897.7|5900|5899|5894.2|5893.2|207
1655725500000|2022-06-20 11:45:00|5899|5898|5901.5|5900.5|5901.5|5900.5|5898.7|5897.7|103
1655725800000|2022-06-20 11:50:00|5901.2|5900.2|5903|5902|5905.2|5904.2|5900.2|5899.2|164
1655726100000|2022-06-20 11:55:00|5903.2|5902.2|5902.5|5901.5|5904.2|5903.2|5900.7|5899.7|127
1655726400000|2022-06-20 12:00:00|5902.2|5901.2|5897.2|5896.2|5904.2|5903.2|5897.2|5896.2|183
1655726700000|2022-06-20 12:05:00|5897|5896|5897.7|5896.7|5899.7|5898.7|5895|5894|141
1655727000000|2022-06-20 12:10:00|5898|5897|5893.7|5892.7|5899|5898|5893.7|5892.7|106
1655727300000|2022-06-20 12:15:00|5894|5893|5892.2|5891.2|5896|5895|5891|5890|225
1655727600000|2022-06-20 12:20:00|5892.5|5891.5|5899.7|5898.7|5899.7|5898.7|5891|5890|156
1655727900000|2022-06-20 12:25:00|5899.5|5898.5|5898.2|5897.2|5899.7|5898.7|5893|5892|221
1655728200000|2022-06-20 12:30:00|5898|5897|5896.7|5895.7|5898.7|5897.7|5894.7|5893.7|172
1655728500000|2022-06-20 12:35:00|5897|5896|5894.7|5893.7|5897.7|5896.7|5894|5893|76
1655728800000|2022-06-20 12:40:00|5895|5894|5899|5898|5899.7|5898.7|5894.7|5893.7|89
1655729100000|2022-06-20 12:45:00|5898.7|5897.7|5899|5898|5899.5|5898.5|5897.5|5896.5|90
1655729400000|2022-06-20 12:50:00|5898.7|5897.7|5893.7|5892.7|5900|5899|5893.7|5892.7|59
1655729700000|2022-06-20 12:55:00|5894|5893|5891.7|5890.7|5896|5895|5891.7|5890.7|115
1655730000000|2022-06-20 13:00:00|5892|5891|5893.5|5892.5|5897.2|5896.2|5890.2|5889.2|150
1655730300000|2022-06-20 13:05:00|5893.7|5892.7|5891.7|5890.7|5898.2|5897.2|5891.2|5890.2|117
1655730600000|2022-06-20 13:10:00|5892|5891|5891.7|5890.7|5892.2|5891.2|5889.7|5888.7|93
1655730900000|2022-06-20 13:15:00|5891.5|5890.5|5895.7|5894.7|5895.7|5894.7|5890.5|5889.5|99
1655731200000|2022-06-20 13:20:00|5895.5|5894.5|5891.7|5890.7|5896.5|5895.5|5891.2|5890.2|89
1655731500000|2022-06-20 13:25:00|5891.5|5890.5|5896|5895|5897.5|5896.5|5890.2|5889.2|140
1655731800000|2022-06-20 13:30:00|5895.7|5894.7|5894.7|5893.7|5898.7|5897.7|5891.2|5890.2|216
1655732100000|2022-06-20 13:35:00|5895|5894|5897.2|5896.2|5899.2|5898.2|5894.2|5893.2|168
1655732400000|2022-06-20 13:40:00|5896.7|5895.7|5892.7|5891.7|5897|5896|5892|5891|185
1655732700000|2022-06-20 13:45:00|5893|5892|5891.7|5890.7|5894.2|5893.2|5890.2|5889.2|224
1655733000000|2022-06-20 13:50:00|5892|5891|5896.2|5895.2|5896.2|5895.2|5890.2|5889.2|218
1655733300000|2022-06-20 13:55:00|5895.7|5894.7|5895.7|5894.7|5900.5|5899.5|5893.2|5892.2|249
1655733600000|2022-06-20 14:00:00|5895.2|5894.2|5892.2|5891.2|5896.2|5895.2|5891.5|5890.5|280
1655733900000|2022-06-20 14:05:00|5892|5891|5888.7|5887.7|5894.2|5893.2|5888.7|5887.7|244
1655734200000|2022-06-20 14:10:00|5888.8|5887.8|5892.3|5891.3|5892.6|5891.6|5887.1|5886.1|190
1655734500000|2022-06-20 14:15:00|5892.6|5891.6|5896.8|5895.8|5897.1|5896.1|5889.3|5888.3|173
1655734800000|2022-06-20 14:20:00|5896.6|5895.6|5897.6|5896.6|5899.8|5898.8|5896.1|5895.1|156
1655735100000|2022-06-20 14:25:00|5897.8|5896.8|5896.8|5895.8|5899.8|5898.8|5896.1|5895.1|131
1655735400000|2022-06-20 14:30:00|5896.6|5895.6|5896.8|5895.8|5898.6|5897.6|5895.1|5894.1|189
1655735700000|2022-06-20 14:35:00|5896.6|5895.6|5892.8|5891.8|5896.6|5895.6|5892.3|5891.3|281
1655736000000|2022-06-20 14:40:00|5892.6|5891.6|5895.1|5894.1|5896.3|5895.3|5892.3|5891.3|199
1655736300000|2022-06-20 14:45:00|5894.8|5893.8|5896.1|5895.1|5896.8|5895.8|5893.6|5892.6|279
1655736600000|2022-06-20 14:50:00|5896.3|5895.3|5897.8|5896.8|5897.8|5896.8|5895.3|5894.3|157
1655736900000|2022-06-20 14:55:00|5897.6|5896.6|5896.3|5895.3|5900.6|5899.6|5895.8|5894.8|166
1655737200000|2022-06-20 15:00:00|5896.1|5895.1|5906.6|5905.6|5907.8|5906.8|5896.1|5895.1|345
1655737500000|2022-06-20 15:05:00|5906.8|5905.8|5907.1|5906.1|5907.3|5906.3|5904.6|5903.6|323
1655737800000|2022-06-20 15:10:00|5907.3|5906.3|5910.8|5909.8|5911.1|5910.1|5907.3|5906.3|320
1655738100000|2022-06-20 15:15:00|5910.6|5909.6|5913.1|5912.1|5914.1|5913.1|5910.1|5909.1|421
1655738400000|2022-06-20 15:20:00|5913.6|5912.6|5911.1|5910.1|5913.8|5912.8|5909.1|5908.1|434
1655738700000|2022-06-20 15:25:00|5911.3|5910.3|5914.6|5913.6|5915.8|5914.8|5911.3|5910.3|585
1655739000000|2022-06-20 15:30:00|5908|5906|5913.2|5911.2|5915.2|5913.2|5903|5901|1876
1655739300000|2022-06-20 15:35:00|5913.5|5911.5|5911.7|5909.7|5916.5|5914.5|5911|5909|611
1655739600000|2022-06-20 15:40:00|5911.5|5909.5|5911.5|5909.5|5912.5|5910.5|5909.5|5907.5|113
1655739900000|2022-06-20 15:45:00|5911.7|5909.7|5918|5916|5918.7|5916.7|5911.7|5909.7|210
1655740200000|2022-06-20 15:50:00|5918.2|5916.2|5921.2|5919.2|5922.2|5920.2|5917.7|5915.7|75
1655740500000|2022-06-20 15:55:00|5920.5|5918.5|5917.7|5915.7|5922.2|5920.2|5917|5915|199
1655740800000|2022-06-20 16:00:00|5918|5916|5916.5|5914.5|5919|5917|5915|5913|65
1655741100000|2022-06-20 16:05:00|5916.7|5914.7|5915.2|5913.2|5917.2|5915.2|5913.5|5911.5|31
1655741400000|2022-06-20 16:10:00|5915.5|5913.5|5909.7|5907.7|5915.5|5913.5|5909.7|5907.7|78
1655741700000|2022-06-20 16:15:00|5910|5908|5910.7|5908.7|5911|5909|5907.5|5905.5|140
1655742000000|2022-06-20 16:20:00|5910.5|5908.5|5912.2|5910.2|5912.5|5910.5|5909|5907|78
1655742300000|2022-06-20 16:25:00|5912|5910|5912.7|5910.7|5912.7|5910.7|5909.7|5907.7|93
1655742600000|2022-06-20 16:30:00|5912.5|5910.5|5911.2|5909.2|5913.7|5911.7|5911.2|5909.2|36
1655742900000|2022-06-20 16:35:00|5911|5909|5908.2|5906.2|5912|5910|5906.2|5904.2|47
1655743200000|2022-06-20 16:40:00|5908|5906|5908.7|5906.7|5909.2|5907.2|5906.5|5904.5|66
1655743500000|2022-06-20 16:45:00|5909|5907|5912.7|5910.7|5913|5911|5907.5|5905.5|31
1655743800000|2022-06-20 16:50:00|5912.5|5910.5|5911.2|5909.2|5913|5911|5911.2|5909.2|16
1655744100000|2022-06-20 16:55:00|5911.5|5909.5|5910.5|5908.5|5912.7|5910.7|5910.2|5908.2|36
1655744400000|2022-06-20 17:00:00|5910.2|5908.2|5909|5907|5910.2|5908.2|5908.5|5906.5|7
1655744700000|2022-06-20 17:05:00|5908.7|5906.7|5909|5907|5909|5907|5908.7|5906.7|2
1655745000000|2022-06-20 17:10:00|5909.2|5907.2|5905.7|5903.7|5910|5908|5905.7|5903.7|58
1655745300000|2022-06-20 17:15:00|5906|5904|5905.2|5903.2|5906.5|5904.5|5905.2|5903.2|7
1655745600000|2022-06-20 17:20:00|5905|5903|5906.5|5904.5|5908|5906|5905|5903|29
1655745900000|2022-06-20 17:25:00|5906.7|5904.7|5908.5|5906.5|5908.5|5906.5|5906.5|5904.5|7
1655746200000|2022-06-20 17:30:00|5908.2|5906.2|5907.5|5905.5|5909.7|5907.7|5906.7|5904.7|20
1655746500000|2022-06-20 17:35:00|5908|5906|5910.2|5908.2|5910.2|5908.2|5908|5906|9
1655747100000|2022-06-20 17:45:00|5910|5908|5914.2|5912.2|5914.5|5912.5|5909.7|5907.7|10
1655747400000|2022-06-20 17:50:00|5914|5912|5914.2|5912.2|5914.5|5912.5|5913|5911|3
1655747700000|2022-06-20 17:55:00|5914|5912|5914|5912|5914.7|5912.7|5914|5912|6
1655748000000|2022-06-20 18:00:00|5914.2|5912.2|5910.7|5908.7|5914.2|5912.2|5910.7|5908.7|4
1655748300000|2022-06-20 18:05:00|5911|5909|5912|5910|5912.7|5910.7|5910.7|5908.7|9
1655748600000|2022-06-20 18:10:00|5912.2|5910.2|5912|5910|5912.5|5910.5|5911.5|5909.5|0
1655748900000|2022-06-20 18:15:00|5912.2|5910.2|5912|5910|5912.2|5910.2|5912|5910|0
1655749200000|2022-06-20 18:20:00|5912.5|5910.5|5912.5|5910.5|5912.5|5910.5|5912.2|5910.2|0
1655749500000|2022-06-20 18:25:00|5911.7|5909.7|5911|5909|5911.7|5909.7|5911|5909|2
1655749800000|2022-06-20 18:30:00|5911.2|5909.2|5912.7|5910.7|5913.2|5911.2|5911.2|5909.2|2
1655750100000|2022-06-20 18:35:00|5912.5|5910.5|5913.2|5911.2|5913.2|5911.2|5912.5|5910.5|0
1655750700000|2022-06-20 18:45:00|5913.5|5911.5|5912.7|5910.7|5913.5|5911.5|5912.7|5910.7|0
1655751000000|2022-06-20 18:50:00|5912.5|5910.5|5912.5|5910.5|5912.5|5910.5|5912.5|5910.5|0
1655751300000|2022-06-20 18:55:00|5912.2|5910.2|5911.2|5909.2|5912.5|5910.5|5911.2|5909.2|12
1655751600000|2022-06-20 19:00:00|5911.5|5909.5|5911.2|5909.2|5911.5|5909.5|5911.2|5909.2|0
1655752200000|2022-06-20 19:10:00|5911.5|5909.5|5910.7|5908.7|5911.5|5909.5|5910.2|5908.2|3
1655752500000|2022-06-20 19:15:00|5911.7|5909.7|5912|5910|5912.5|5910.5|5911.2|5909.2|10
1655752800000|2022-06-20 19:20:00|5912.5|5910.5|5913.5|5911.5|5914.5|5912.5|5912.5|5910.5|12
1655753100000|2022-06-20 19:25:00|5913.2|5911.2|5911.7|5909.7|5913.2|5911.2|5911.7|5909.7|8
1655753400000|2022-06-20 19:30:00|5912|5910|5912.5|5910.5|5914.5|5912.5|5911.7|5909.7|12
1655753700000|2022-06-20 19:35:00|5912.2|5910.2|5913.2|5911.2|5913.2|5911.2|5912|5910|0
1655754000000|2022-06-20 19:40:00|5913.5|5911.5|5913.7|5911.7|5915|5913|5913|5911|12
1655754300000|2022-06-20 19:45:00|5914|5912|5914|5912|5915.5|5913.5|5912.5|5910.5|11
1655754600000|2022-06-20 19:50:00|5914.2|5912.2|5915.5|5913.5|5916.5|5914.5|5914|5912|29
1655754900000|2022-06-20 19:55:00|5915.2|5913.2|5912.2|5910.2|5915.5|5913.5|5911.2|5909.2|29
1655755200000|2022-06-20 20:00:00|5912.9|5908.9|5911.5|5907.5|5912.9|5908.9|5911.5|5907.5|0
1655755500000|2022-06-20 20:05:00|5911.9|5907.9|5911.5|5907.5|5911.9|5907.9|5911.5|5907.5|0
1655757000000|2022-06-20 20:30:00|5911.8|5907.8|5911.8|5907.8|5911.9|5907.9|5911.8|5907.8|0
1655758500000|2022-06-20 20:55:00|5911.7|5907.7|5910.8|5906.8|5911.7|5907.7|5910.8|5906.8|0
1655758800000|2022-06-20 21:00:00|5910.9|5906.9|5910.9|5906.9|5910.9|5906.9|5910.9|5906.9|0
1655759100000|2022-06-20 21:05:00|5910.8|5906.8|5910.8|5906.8|5910.8|5906.8|5910.8|5906.8|0
1655760300000|2022-06-20 21:25:00|5911|5907|5911|5907|5911|5907|5911|5907|0
1655760600000|2022-06-20 21:30:00|5910.8|5906.8|5910.8|5906.8|5910.8|5906.8|5910.8|5906.8|0
1655760900000|2022-06-20 21:35:00|5911.3|5907.3|5911.3|5907.3|5911.3|5907.3|5911.3|5907.3|0
1655761200000|2022-06-20 21:40:00|5911|5907|5910.7|5906.7|5911|5907|5910.7|5906.7|0
1655762100000|2022-06-20 21:55:00|5910.8|5906.8|5910.8|5906.8|5910.8|5906.8|5910.8|5906.8|0
1655762400000|2022-06-20 22:00:00|5909.3|5905.3|5907.6|5903.6|5912.7|5908.7|5906.1|5902.1|0
1655762700000|2022-06-20 22:05:00|5907.1|5903.1|5908.4|5904.4|5910.8|5906.8|5905.4|5901.4|0
1655763000000|2022-06-20 22:10:00|5908.3|5904.3|5909|5905|5910.3|5906.3|5908.3|5904.3|0
1655763300000|2022-06-20 22:15:00|5909.1|5905.1|5907.2|5903.2|5910.3|5906.3|5905.7|5901.7|0
1655763600000|2022-06-20 22:20:00|5907.7|5903.7|5906.9|5902.9|5908.9|5904.9|5906.3|5902.3|0
1655763900000|2022-06-20 22:25:00|5907|5903|5908.2|5904.2|5908.9|5904.9|5906.9|5902.9|0
1655764200000|2022-06-20 22:30:00|5908.1|5904.1|5907.9|5903.9|5908.9|5904.9|5906.9|5902.9|0
1655764500000|2022-06-20 22:35:00|5908.2|5904.2|5906.9|5902.9|5908.6|5904.6|5905.3|5901.3|0
1655764800000|2022-06-20 22:40:00|5907|5903|5907.7|5903.7|5908.6|5904.6|5906.9|5902.9|0
1655765100000|2022-06-20 22:45:00|5907.5|5903.5|5906.5|5902.5|5908.2|5904.2|5906.3|5902.3|0
1655765400000|2022-06-20 22:50:00|5906.9|5902.9|5907.5|5903.5|5907.5|5903.5|5906.3|5902.3|0
1655765700000|2022-06-20 22:55:00|5907.7|5903.7|5911.3|5907.3|5912.5|5908.5|5907.7|5903.7|0
1655766000000|2022-06-20 23:00:00|5911.1|5907.1|5911.2|5907.2|5912.2|5908.2|5910.3|5906.3|0
1655766300000|2022-06-20 23:05:00|5910.8|5906.8|5911.4|5907.4|5913.5|5909.5|5910.3|5906.3|0
1655766600000|2022-06-20 23:10:00|5911.2|5907.2|5909.5|5905.5|5911.6|5907.6|5906.8|5902.8|0
1655766900000|2022-06-20 23:15:00|5909.3|5905.3|5906.6|5903.6|5909.3|5905.5|5906.6|5903.6|0
1655767200000|2022-06-20 23:20:00|5906.4|5903.4|5907.3|5904.3|5908.3|5905.3|5906.4|5903.4|0
1655767500000|2022-06-20 23:25:00|5907.1|5904.1|5904.3|5901.3|5908.3|5905.3|5902.6|5899.6|0
1655767800000|2022-06-20 23:30:00|5904.6|5901.6|5904.1|5901.1|5906.2|5903.2|5903.2|5900.2|0
1655768100000|2022-06-20 23:35:00|5903.9|5900.9|5906.2|5903.2|5906.2|5903.2|5903.9|5900.9|0
1655768400000|2022-06-20 23:40:00|5906.3|5903.3|5911.9|5908.9|5911.9|5908.9|5906.3|5903.3|0
1655768700000|2022-06-20 23:45:00|5912.2|5909.2|5916.9|5913.9|5918.4|5915.4|5912.2|5909.2|0
1655769000000|2022-06-20 23:50:00|5917.2|5914.2|5915.8|5912.8|5918.8|5915.8|5915.2|5912.2|0
1655769300000|2022-06-20 23:55:00|5915.5|5912.5|5911.5|5908.5|5916.2|5913.2|5910.5|5907.5|0
1655769600000|2022-06-21 00:00:00|5911.2|5908.2|5911.6|5908.6|5912.6|5909.6|5905.5|5902.5|0
1655769900000|2022-06-21 00:05:00|5911.9|5908.9|5910.9|5907.9|5912.8|5909.8|5908.8|5905.8|0
1655770200000|2022-06-21 00:10:00|5911|5908|5909|5906|5911.5|5908.5|5906.6|5903.6|0
1655770500000|2022-06-21 00:15:00|5908.8|5905.8|5909.3|5906.3|5912.7|5909.7|5905.1|5902.1|0
1655770800000|2022-06-21 00:20:00|5907.6|5904.6|5914.3|5911.3|5915.2|5912.2|5905.9|5902.9|0
1655771100000|2022-06-21 00:25:00|5912.7|5909.7|5914.4|5911.4|5916|5913|5911|5908|0
1655771400000|2022-06-21 00:30:00|5915.2|5912.2|5917.8|5914.8|5919.5|5916.5|5914.4|5911.4|0
1655771700000|2022-06-21 00:35:00|5916.1|5913.1|5914.5|5911.5|5917.8|5914.8|5914.4|5911.4|0
1655772000000|2022-06-21 00:40:00|5914.4|5911.4|5911|5908|5916.2|5913.2|5911|5908|0
1655772300000|2022-06-21 00:45:00|5911.1|5908.1|5916.2|5913.2|5916.2|5913.2|5911|5908|0
1655772600000|2022-06-21 00:50:00|5915.3|5912.3|5919.7|5916.7|5921.3|5918.3|5914.5|5911.5|0
1655772900000|2022-06-21 00:55:00|5919.6|5916.6|5921.2|5918.2|5927.5|5924.5|5919.6|5916.6|0
1655773200000|2022-06-21 01:00:00|5922|5919|5921.1|5918.1|5924.5|5921.5|5919.4|5916.4|0
1655773500000|2022-06-21 01:05:00|5922|5919|5919.4|5916.4|5922.8|5919.8|5919.4|5916.4|0
1655773800000|2022-06-21 01:10:00|5917.7|5914.7|5919.5|5916.5|5919.5|5916.5|5917.7|5914.7|0
1655774100000|2022-06-21 01:15:00|5921.1|5918.1|5919.4|5916.4|5922|5919|5917.7|5914.7|0
1655774400000|2022-06-21 01:20:00|5919.5|5916.5|5919.5|5916.5|5922.9|5919.9|5919.4|5916.4|0
1655774700000|2022-06-21 01:25:00|5919.4|5916.4|5916|5913|5920.3|5917.3|5916|5913|0
1655775000000|2022-06-21 01:30:00|5914.3|5911.3|5917.7|5914.7|5917.8|5914.8|5912.6|5909.6|0
1655775300000|2022-06-21 01:35:00|5916.9|5913.9|5914.4|5911.4|5916.9|5913.9|5912.7|5909.7|0
1655775600000|2022-06-21 01:40:00|5914.3|5911.3|5911|5908|5914.4|5911.4|5909.3|5906.3|0
1655775900000|2022-06-21 01:45:00|5910.1|5907.1|5916|5913|5916|5913|5909.3|5906.3|0
1655776200000|2022-06-21 01:50:00|5917.7|5914.7|5919.5|5916.5|5919.5|5916.5|5916|5913|0
1655776500000|2022-06-21 01:55:00|5919.4|5916.4|5923|5920|5923|5920|5916.1|5913.1|0
1655776800000|2022-06-21 02:00:00|5922.9|5919.9|5928.1|5925.1|5933.2|5930.2|5922.9|5919.9|0
1655777100000|2022-06-21 02:05:00|5926.4|5923.4|5926.4|5923.4|5929.8|5926.8|5924.7|5921.7|0
1655777400000|2022-06-21 02:10:00|5925.6|5922.6|5924.7|5921.7|5926.4|5923.4|5924.7|5921.7|0
1655777700000|2022-06-21 02:15:00|5923|5920|5924.7|5921.7|5926.4|5923.4|5923|5920|0
1655778000000|2022-06-21 02:20:00|5926.4|5923.4|5925.5|5922.5|5929.8|5926.8|5924.7|5921.7|0
1655778300000|2022-06-21 02:25:00|5926.3|5923.3|5928|5925|5928.1|5925.1|5924.7|5921.7|0
1655778600000|2022-06-21 02:30:00|5927.2|5924.2|5928.1|5925.1|5929.8|5926.8|5926.4|5923.4|0
1655778900000|2022-06-21 02:35:00|5928|5925|5930.7|5927.7|5931.6|5928.6|5928|5925|0
1655779200000|2022-06-21 02:40:00|5931.5|5928.5|5929.8|5926.8|5931.5|5928.5|5928.2|5925.2|0
1655779500000|2022-06-21 02:45:00|5929.9|5926.9|5928.2|5925.2|5931.5|5928.5|5928.2|5925.2|0
1655779800000|2022-06-21 02:50:00|5929.9|5926.9|5929.9|5926.9|5929.9|5926.9|5929.9|5926.9|0
1655780100000|2022-06-21 02:55:00|5931.6|5928.6|5929.9|5926.9|5931.6|5928.6|5929.9|5926.9|0
1655780400000|2022-06-21 03:00:00|5930|5927|5934.1|5931.1|5934.1|5931.1|5929.9|5926.9|0
1655780700000|2022-06-21 03:05:00|5933.3|5930.3|5933.3|5930.3|5935|5932|5929.9|5926.9|0
1655781000000|2022-06-21 03:10:00|5933.2|5930.2|5945.3|5942.3|5945.5|5942.5|5931.5|5928.5|0
1655781300000|2022-06-21 03:15:00|5943.6|5940.6|5948.6|5945.6|5948.6|5945.6|5943.6|5940.6|0
1655781600000|2022-06-21 03:20:00|5948.5|5945.5|5947.8|5944.8|5950.3|5947.3|5947.8|5944.8|0
1655781900000|2022-06-21 03:25:00|5947.6|5944.6|5948.9|5945.9|5949|5946|5947.2|5944.2|0
1655782200000|2022-06-21 03:30:00|5949|5946|5947.2|5944.2|5949|5946|5945.6|5942.6|0
1655782500000|2022-06-21 03:35:00|5947.3|5944.3|5947.2|5944.2|5947.3|5944.3|5945.5|5942.5|0
1655782800000|2022-06-21 03:40:00|5947.1|5944.1|5948.8|5945.8|5948.8|5945.8|5946.3|5943.3|0
1655783100000|2022-06-21 03:45:00|5947.1|5944.1|5948|5945|5949.1|5946.1|5947.1|5944.1|0
1655783400000|2022-06-21 03:50:00|5949.7|5946.7|5947.8|5944.8|5949.7|5946.7|5947.8|5944.8|0
1655783700000|2022-06-21 03:55:00|5946.2|5943.2|5949.1|5946.1|5949.2|5946.2|5945.8|5942.8|0
1655784000000|2022-06-21 04:00:00|5950.8|5947.8|5947.3|5944.3|5950.8|5947.8|5947.3|5944.3|0
1655784300000|2022-06-21 04:05:00|5948.2|5945.2|5942.5|5939.5|5948.2|5945.2|5941.7|5938.7|0
1655784600000|2022-06-21 04:10:00|5943.3|5940.3|5943.3|5940.3|5943.4|5940.4|5941.7|5938.7|0
1655784900000|2022-06-21 04:15:00|5943.4|5940.4|5943.4|5940.4|5945|5942|5943.3|5940.3|0
1655785200000|2022-06-21 04:20:00|5944.2|5941.2|5946.7|5943.7|5946.7|5943.7|5943.4|5940.4|0
1655785500000|2022-06-21 04:25:00|5946.8|5943.8|5945|5942|5946.8|5943.8|5945|5942|0
1655785800000|2022-06-21 04:30:00|5945.8|5942.8|5946.7|5943.7|5947.5|5944.5|5945|5942|0
1655786100000|2022-06-21 04:35:00|5948.4|5945.4|5945|5942|5948.4|5945.4|5945|5942|0
1655786400000|2022-06-21 04:40:00|5944.1|5941.1|5944.9|5941.9|5946.6|5943.6|5943.2|5940.2|0
1655786700000|2022-06-21 04:45:00|5943.2|5940.2|5944.9|5941.9|5944.9|5941.9|5943.2|5940.2|0
1655787000000|2022-06-21 04:50:00|5946.6|5943.6|5948.5|5945.5|5948.6|5945.6|5945.3|5942.3|0
1655787300000|2022-06-21 04:55:00|5948.6|5945.6|5946.2|5943.2|5948.6|5945.6|5944.8|5941.8|0
1655787600000|2022-06-21 05:00:00|5947.1|5944.1|5948.1|5945.1|5948.1|5945.1|5947.1|5944.1|0
1655787900000|2022-06-21 05:05:00|5948|5945|5946.5|5943.5|5948.3|5945.3|5943.2|5940.2|0
1655788200000|2022-06-21 05:10:00|5946.6|5943.6|5944.8|5941.8|5946.6|5943.6|5943.1|5940.1|0
1655788500000|2022-06-21 05:15:00|5945.6|5942.6|5944.7|5941.7|5946.5|5943.5|5944.7|5941.7|0
1655788800000|2022-06-21 05:20:00|5944.3|5941.3|5945.2|5942.2|5947.3|5944.3|5943.8|5940.8|0
1655789100000|2022-06-21 05:25:00|5945.3|5942.3|5945.2|5942.2|5946.9|5943.9|5941.8|5938.8|0
1655789400000|2022-06-21 05:30:00|5946.9|5943.9|5941.5|5938.5|5946.9|5943.9|5941.5|5938.5|0
1655789700000|2022-06-21 05:35:00|5942.4|5939.4|5936.8|5933.8|5942.4|5939.4|5936.7|5933.7|0
1655790000000|2022-06-21 05:40:00|5937.6|5934.6|5939.1|5936.1|5939.8|5936.8|5936.4|5933.4|0
1655790300000|2022-06-21 05:45:00|5937.4|5934.4|5938|5935|5939.3|5936.3|5936.4|5933.4|0
1655790600000|2022-06-21 05:50:00|5936.4|5933.4|5941.4|5938.4|5941.4|5938.4|5934.7|5931.7|0
1655790900000|2022-06-21 05:55:00|5943.1|5940.1|5946.4|5943.4|5946.4|5943.4|5938|5935|0
1655791200000|2022-06-21 06:00:00|5946.3|5943.3|5942|5940|5949.7|5947.7|5937|5935|284
1655791500000|2022-06-21 06:05:00|5941.7|5939.7|5940.7|5938.7|5943.7|5941.7|5937.2|5935.2|87
1655791800000|2022-06-21 06:10:00|5942.7|5940.7|5931|5929|5942.7|5940.7|5929.5|5927.5|86
1655792100000|2022-06-21 06:15:00|5931.2|5929.2|5934.5|5932.5|5938|5936|5931.2|5929.2|105
1655792400000|2022-06-21 06:20:00|5933|5931|5935.2|5933.2|5935.2|5933.2|5932.5|5930.5|42
1655792700000|2022-06-21 06:25:00|5936.2|5934.2|5932|5930|5937|5935|5930.7|5928.7|48
1655793000000|2022-06-21 06:30:00|5932.2|5930.2|5932.7|5930.7|5932.7|5930.7|5927.5|5925.5|47
1655793300000|2022-06-21 06:35:00|5932.5|5930.5|5929|5927|5932.5|5930.5|5927.5|5925.5|37
1655793600000|2022-06-21 06:40:00|5928.7|5926.7|5933.5|5931.5|5933.7|5931.7|5927.7|5925.7|30
1655793900000|2022-06-21 06:45:00|5933.7|5931.7|5942.5|5940.5|5942.7|5940.7|5933|5931|120
1655794200000|2022-06-21 06:50:00|5942.2|5940.2|5946.5|5944.5|5946.7|5944.7|5940.7|5938.7|121
1655794500000|2022-06-21 06:55:00|5946.2|5944.2|5946|5944|5948.2|5946.2|5937.7|5935.7|207
1655794800000|2022-06-21 07:00:00|5945.5|5944.5|5956|5955|5958.2|5957.2|5938.2|5937.2|1297
1655795100000|2022-06-21 07:05:00|5956.2|5955.2|5958.2|5957.2|5964|5963|5953.2|5952.2|970
1655795400000|2022-06-21 07:10:00|5958.5|5957.5|5977.7|5976.7|5978|5977|5957.7|5956.7|1081
1655795700000|2022-06-21 07:15:00|5977.2|5976.2|5982.2|5981.2|5990.5|5989.5|5977.2|5976.2|1018
1655796000000|2022-06-21 07:20:00|5982.5|5981.5|5984.2|5983.2|5985.7|5984.7|5975.2|5974.2|868
1655796300000|2022-06-21 07:25:00|5984|5983|5990.2|5989.2|5991.7|5990.7|5978.7|5977.7|639
1655796600000|2022-06-21 07:30:00|5990|5989|6000.2|5999.2|6003|6002|5989.7|5988.7|807
1655796900000|2022-06-21 07:35:00|6000.5|5999.5|6007.7|6006.7|6011.5|6010.5|5999.7|5998.7|719
1655797200000|2022-06-21 07:40:00|6007.8|6006.8|6004.3|6003.3|6009.3|6008.3|6002.8|6001.8|678
1655797500000|2022-06-21 07:45:00|6004.1|6003.1|6000.8|5999.8|6007.3|6006.3|5999.8|5998.8|536
1655797800000|2022-06-21 07:50:00|6000.6|5999.6|6004.6|6003.6|6007.3|6006.3|5999.8|5998.8|389
1655798100000|2022-06-21 07:55:00|6004.8|6003.8|6000.6|5999.6|6005.3|6004.3|5993.3|5992.3|339
1655798400000|2022-06-21 08:00:00|6000.1|5999.1|6009.3|6008.3|6009.3|6008.3|5997.6|5996.6|409
1655798700000|2022-06-21 08:05:00|6009.6|6008.6|6015.1|6014.1|6015.3|6014.3|6009.1|6008.1|396
1655799000000|2022-06-21 08:10:00|6015.3|6014.3|6013.3|6012.3|6016.3|6015.3|6012.1|6011.1|317
1655799300000|2022-06-21 08:15:00|6013.1|6012.1|6010.8|6009.8|6013.3|6012.3|6000.8|5999.8|318
1655799600000|2022-06-21 08:20:00|6011.1|6010.1|6015.3|6014.3|6015.8|6014.8|6007.3|6006.3|298
1655799900000|2022-06-21 08:25:00|6015.6|6014.6|6007.8|6006.8|6016.6|6015.6|6004.1|6003.1|271
1655800200000|2022-06-21 08:30:00|6007.6|6006.6|6007.8|6006.8|6009.6|6008.6|6005.8|6004.8|302
1655800500000|2022-06-21 08:35:00|6007.6|6006.6|6007.8|6006.8|6013.3|6012.3|6005.3|6004.3|177
1655800800000|2022-06-21 08:40:00|6008.1|6007.1|6011.8|6010.8|6012.3|6011.3|6005.8|6004.8|248
1655801100000|2022-06-21 08:45:00|6012.1|6011.1|6012.3|6011.3|6016.8|6015.8|6009.3|6008.3|255
1655801400000|2022-06-21 08:50:00|6012.6|6011.6|6014.8|6013.8|6017.3|6016.3|6009.3|6008.3|267
1655801700000|2022-06-21 08:55:00|6014.6|6013.6|6022.3|6021.3|6022.3|6021.3|6013.3|6012.3|235
1655802000000|2022-06-21 09:00:00|6022.6|6021.6|6028.3|6027.3|6028.3|6027.3|6022.3|6021.3|284
1655802300000|2022-06-21 09:05:00|6028.6|6027.6|6032.6|6031.6|6032.8|6031.8|6028.3|6027.3|250
1655802600000|2022-06-21 09:10:00|6032.8|6031.8|6026.8|6025.8|6032.8|6031.8|6024.8|6023.8|287
1655802900000|2022-06-21 09:15:00|6027.1|6026.1|6022.8|6021.8|6028.6|6027.6|6021.8|6020.8|229
1655803200000|2022-06-21 09:20:00|6023.1|6022.1|6021.3|6020.3|6024.8|6023.8|6019.1|6018.1|268
1655803500000|2022-06-21 09:25:00|6021.6|6020.6|6019.8|6018.8|6023.3|6022.3|6017.6|6016.6|234
1655803800000|2022-06-21 09:30:00|6020.1|6019.1|6018.3|6017.3|6023.1|6022.1|6017.1|6016.1|256
1655804100000|2022-06-21 09:35:00|6018.6|6017.6|6023.8|6022.8|6024.3|6023.3|6017.6|6016.6|191
1655804400000|2022-06-21 09:40:00|6023.6|6022.6|6021.3|6020.3|6026.1|6025.1|6019.3|6018.3|142
1655804700000|2022-06-21 09:45:00|6021.6|6020.6|6019.1|6018.1|6023.6|6022.6|6019.1|6018.1|112
1655805000000|2022-06-21 09:50:00|6018.8|6017.8|6009.8|6008.8|6019.6|6018.6|6007.1|6006.1|471
1655805300000|2022-06-21 09:55:00|6009.6|6008.6|6007.3|6006.3|6009.6|6008.6|6005.3|6004.3|207
1655805600000|2022-06-21 10:00:00|6007.6|6006.6|6002.3|6001.3|6010.6|6009.6|6001.6|6000.6|162
1655805900000|2022-06-21 10:05:00|6002.6|6001.6|6014.3|6013.3|6014.8|6013.8|6002.1|6001.1|263
1655806200000|2022-06-21 10:10:00|6013.1|6012.1|6009.8|6008.8|6014.6|6013.6|6006.3|6005.3|171
1655806500000|2022-06-21 10:15:00|6010.1|6009.1|6018.1|6017.1|6020.1|6019.1|6010.1|6009.1|264
1655806800000|2022-06-21 10:20:00|6017.8|6016.8|6016.1|6015.1|6020.6|6019.6|6015.6|6014.6|295
1655807100000|2022-06-21 10:25:00|6015.3|6014.3|6011.3|6010.3|6015.8|6014.8|6008.8|6007.8|283
1655807400000|2022-06-21 10:30:00|6011.1|6010.1|6011.8|6010.8|6016.6|6015.6|6010.8|6009.8|285
1655807700000|2022-06-21 10:35:00|6011.6|6010.6|6003.6|6002.6|6012.1|6011.1|5999.6|5998.6|503
1655808000000|2022-06-21 10:40:00|6003.8|6002.8|6006.1|6005.1|6009.1|6008.1|6002.1|6001.1|224
1655808300000|2022-06-21 10:45:00|6005.8|6004.8|6005.8|6004.8|6007.3|6006.3|6003.3|6002.3|162
1655808600000|2022-06-21 10:50:00|6005.6|6004.6|6003.3|6002.3|6005.8|6004.8|6002.3|6001.3|187
1655808900000|2022-06-21 10:55:00|6003.6|6002.6|6003.8|6002.8|6004.3|6003.3|5998.6|5997.6|282
1655809200000|2022-06-21 11:00:00|6003.3|6002.3|5999.1|5998.1|6005.3|6004.3|5999.1|5998.1|418
1655809500000|2022-06-21 11:05:00|5998.8|5997.8|5991.3|5990.3|5999.6|5998.6|5991.3|5990.3|303
1655809800000|2022-06-21 11:10:00|5990.6|5989.6|5993.8|5992.8|5993.8|5992.8|5990.1|5989.1|352
1655810100000|2022-06-21 11:15:00|5993.6|5992.6|5991.3|5990.3|5993.8|5992.8|5988.6|5987.6|186
1655810400000|2022-06-21 11:20:00|5991.1|5990.1|5988.8|5987.8|5991.6|5990.6|5984.8|5983.8|125
1655810700000|2022-06-21 11:25:00|5989.1|5988.1|5993.3|5992.3|5993.8|5992.8|5988.3|5987.3|100
1655811000000|2022-06-21 11:30:00|5993.1|5992.1|5989.8|5988.8|5994.8|5993.8|5989.1|5988.1|129
1655811300000|2022-06-21 11:35:00|5989.6|5988.6|5990.1|5989.1|5991.3|5990.3|5987.3|5986.3|93
1655811600000|2022-06-21 11:40:00|5990.5|5989.5|5992.2|5991.2|5994.5|5993.5|5990.5|5989.5|108
1655811900000|2022-06-21 11:45:00|5992.5|5991.5|5986.7|5985.7|5992.7|5991.7|5985.2|5984.2|230
1655812200000|2022-06-21 11:50:00|5987|5986|5973.7|5972.7|5988.5|5987.5|5970.7|5969.7|461
1655812500000|2022-06-21 11:55:00|5974|5973|5975.7|5974.7|5978.7|5977.7|5973.2|5972.2|146
1655812800000|2022-06-21 12:00:00|5976|5975|5974.5|5973.5|5976|5975|5971|5970|197
1655813100000|2022-06-21 12:05:00|5974.7|5973.7|5968.7|5967.7|5975.7|5974.7|5968.2|5967.2|240
1655813400000|2022-06-21 12:10:00|5968.5|5967.5|5975.5|5974.5|5975.5|5974.5|5968.5|5967.5|345
1655813700000|2022-06-21 12:15:00|5976.2|5975.2|5977.7|5976.7|5981|5980|5975|5974|333
1655814000000|2022-06-21 12:20:00|5977.5|5976.5|5977.2|5976.2|5982|5981|5973.7|5972.7|193
1655814300000|2022-06-21 12:25:00|5977|5976|5978.7|5977.7|5981.7|5980.7|5975.7|5974.7|303
1655814600000|2022-06-21 12:30:00|5978.5|5977.5|5976|5975|5979.2|5978.2|5975.2|5974.2|229
1655814900000|2022-06-21 12:35:00|5976.2|5975.2|5972|5971|5980.7|5979.7|5971.2|5970.2|150
1655815200000|2022-06-21 12:40:00|5971.7|5970.7|5969.7|5968.7|5975.2|5974.2|5969.2|5968.2|250
1655815500000|2022-06-21 12:45:00|5970|5969|5969.2|5968.2|5971.7|5970.7|5968.2|5967.2|164
1655815800000|2022-06-21 12:50:00|5969.5|5968.5|5968.5|5967.5|5970.5|5969.5|5966.5|5965.5|198
1655816100000|2022-06-21 12:55:00|5968.2|5967.2|5962|5961|5968.5|5967.5|5961.5|5960.5|192
1655816400000|2022-06-21 13:00:00|5961.5|5960.5|5974.2|5973.2|5974.2|5973.2|5960.5|5959.5|399
1655816700000|2022-06-21 13:05:00|5974|5973|5977.2|5976.2|5978.7|5977.7|5970.7|5969.7|171
1655817000000|2022-06-21 13:10:00|5977|5976|5975.7|5974.7|5977|5976|5971|5970|154
1655817300000|2022-06-21 13:15:00|5975.5|5974.5|5973.7|5972.7|5976.7|5975.7|5972.7|5971.7|168
1655817600000|2022-06-21 13:20:00|5973.5|5972.5|5977.2|5976.2|5978.5|5977.5|5971.2|5970.2|2237
1655817900000|2022-06-21 13:25:00|5977|5976|5973.2|5972.2|5977|5976|5965.7|5964.7|534
1655818200000|2022-06-21 13:30:00|5973.5|5972.5|5966.2|5965.2|5978.5|5977.5|5964.5|5963.5|952
1655818500000|2022-06-21 13:35:00|5966|5965|5969.7|5968.7|5973.7|5972.7|5963.2|5962.2|931
1655818800000|2022-06-21 13:40:00|5969.5|5968.5|5967.5|5966.5|5976.5|5975.5|5967|5966|537
1655819100000|2022-06-21 13:45:00|5967.2|5966.2|5966.5|5965.5|5967.2|5966.2|5958.5|5957.5|614
1655819400000|2022-06-21 13:50:00|5966.2|5965.2|5962.5|5961.5|5966.7|5965.7|5960.5|5959.5|308
1655819700000|2022-06-21 13:55:00|5962.2|5961.2|5978.2|5977.2|5979|5978|5961|5960|429
1655820000000|2022-06-21 14:00:00|5978|5977|5979.5|5978.5|5979.7|5978.7|5972|5971|507
1655820300000|2022-06-21 14:05:00|5979.2|5978.2|5964.7|5963.7|5980.2|5979.2|5964.7|5963.7|402
1655820600000|2022-06-21 14:10:00|5965|5964|5970.7|5969.7|5973.7|5972.7|5963.2|5962.2|578
1655820900000|2022-06-21 14:15:00|5971|5970|5972.2|5971.2|5976.7|5975.7|5967.5|5966.5|454
1655821200000|2022-06-21 14:20:00|5972|5971|5977|5976|5978|5977|5969.2|5968.2|343
1655821500000|2022-06-21 14:25:00|5976.7|5975.7|5966.7|5965.7|5977.7|5976.7|5964.2|5963.2|532
1655821800000|2022-06-21 14:30:00|5967.5|5966.5|5968.2|5967.2|5973|5972|5966|5965|399
1655822100000|2022-06-21 14:35:00|5968.5|5967.5|5972.2|5971.2|5973.5|5972.5|5962.5|5961.5|361
1655822400000|2022-06-21 14:40:00|5972.5|5971.5|5967.7|5966.7|5977.5|5976.5|5967.5|5966.5|436
1655822700000|2022-06-21 14:45:00|5967.5|5966.5|5970.7|5969.7|5973.2|5972.2|5965.5|5964.5|247
1655823000000|2022-06-21 14:50:00|5971|5970|5971|5970|5972|5971|5968.7|5967.7|376
1655823300000|2022-06-21 14:55:00|5970.7|5969.7|5968.2|5967.2|5972.2|5971.2|5966.7|5965.7|462
1655823600000|2022-06-21 15:00:00|5968|5967|5970.7|5969.7|5972.7|5971.7|5965|5964|530
1655823900000|2022-06-21 15:05:00|5970.5|5969.5|5968.2|5967.2|5970.5|5969.5|5965.7|5964.7|466
1655824200000|2022-06-21 15:10:00|5968.5|5967.5|5960.7|5959.7|5968.5|5967.5|5960|5959|424
1655824500000|2022-06-21 15:15:00|5960.5|5959.5|5961.5|5960.5|5964.7|5963.7|5957.7|5956.7|518
1655824800000|2022-06-21 15:20:00|5962|5961|5956.7|5955.7|5966.2|5965.2|5956.2|5955.2|697
1655825100000|2022-06-21 15:25:00|5957|5956|5963.2|5962.2|5965|5964|5955.2|5954.2|1361
1655825400000|2022-06-21 15:30:00|5963.7|5961.7|5965.2|5963.2|5966.5|5964.5|5959.5|5957.5|1800
1655825700000|2022-06-21 15:35:00|5965.5|5963.5|5956.7|5954.7|5968.5|5966.5|5954.2|5952.2|1099
1655826000000|2022-06-21 15:40:00|5956.5|5954.5|5953.2|5951.2|5956.5|5954.5|5948.7|5946.7|367
1655826300000|2022-06-21 15:45:00|5953.5|5951.5|5955.2|5953.2|5955.5|5953.5|5947.7|5945.7|370
1655826600000|2022-06-21 15:50:00|5955.5|5953.5|5947.2|5945.2|5955.5|5953.5|5946.5|5944.5|173
1655826900000|2022-06-21 15:55:00|5947|5945|5944.2|5942.2|5950|5948|5944.2|5942.2|184
1655827200000|2022-06-21 16:00:00|5944.5|5942.5|5947.2|5945.2|5948.5|5946.5|5943.5|5941.5|204
1655827500000|2022-06-21 16:05:00|5947|5945|5949.2|5947.2|5951.5|5949.5|5945.7|5943.7|143
1655827800000|2022-06-21 16:10:00|5949.5|5947.5|5954.2|5952.2|5954.5|5952.5|5948.2|5946.2|286
1655828100000|2022-06-21 16:15:00|5954|5952|5955.2|5953.2|5955.2|5953.2|5951|5949|73
1655828400000|2022-06-21 16:20:00|5955|5953|5952.2|5950.2|5957|5955|5952|5950|118
1655828700000|2022-06-21 16:25:00|5952.5|5950.5|5954|5952|5957|5955|5952.2|5950.2|63
1655829000000|2022-06-21 16:30:00|5954.2|5952.2|5956.7|5954.7|5958|5956|5952.7|5950.7|54
1655829300000|2022-06-21 16:35:00|5957|5955|5957.2|5955.2|5959.2|5957.2|5955.7|5953.7|47
1655829600000|2022-06-21 16:40:00|5957.5|5955.5|5961.5|5959.5|5961.5|5959.5|5954.5|5952.5|76
1655829900000|2022-06-21 16:45:00|5961.2|5959.2|5958.7|5956.7|5962|5960|5957.2|5955.2|43
1655830200000|2022-06-21 16:50:00|5959|5957|5961.2|5959.2|5962.2|5960.2|5957.7|5955.7|42
1655830500000|2022-06-21 16:55:00|5961|5959|5964|5962|5964.2|5962.2|5960|5958|65
1655830800000|2022-06-21 17:00:00|5964.2|5962.2|5964|5962|5965.7|5963.7|5962.7|5960.7|38
1655831100000|2022-06-21 17:05:00|5964.2|5962.2|5963.7|5961.7|5965|5963|5960.5|5958.5|63
1655831400000|2022-06-21 17:10:00|5963.5|5961.5|5968.7|5966.7|5969.5|5967.5|5962.5|5960.5|93
1655831700000|2022-06-21 17:15:00|5969|5967|5963|5961|5969|5967|5961.2|5959.2|105
1655832000000|2022-06-21 17:20:00|5963.2|5961.2|5963|5961|5964.2|5962.2|5959.5|5957.5|34
1655832300000|2022-06-21 17:25:00|5962.7|5960.7|5956.7|5954.7|5962.7|5960.7|5956.2|5954.2|89
1655832600000|2022-06-21 17:30:00|5957|5955|5960.2|5958.2|5961|5959|5956.7|5954.7|46
1655832900000|2022-06-21 17:35:00|5960.5|5958.5|5953.5|5951.5|5960.5|5958.5|5953.5|5951.5|37
1655833200000|2022-06-21 17:40:00|5953.2|5951.2|5953|5951|5953.7|5951.7|5948.2|5946.2|96
1655833500000|2022-06-21 17:45:00|5952.7|5950.7|5953.2|5951.2|5953.5|5951.5|5949.7|5947.7|80
1655833800000|2022-06-21 17:50:00|5953|5951|5949.5|5947.5|5953.5|5951.5|5949|5947|36
1655834100000|2022-06-21 17:55:00|5949|5947|5948|5946|5949|5947|5946.2|5944.2|31
1655834400000|2022-06-21 18:00:00|5948.2|5946.2|5945.2|5943.2|5948.2|5946.2|5944|5942|50
1655834700000|2022-06-21 18:05:00|5945.5|5943.5|5949.5|5947.5|5950|5948|5944|5942|50
1655835000000|2022-06-21 18:10:00|5949.7|5947.7|5948.5|5946.5|5953.5|5951.5|5947.7|5945.7|18
1655835300000|2022-06-21 18:15:00|5948.7|5946.7|5951|5949|5953.5|5951.5|5947.7|5945.7|32
1655835600000|2022-06-21 18:20:00|5950.7|5948.7|5949.7|5947.7|5953.2|5951.2|5947.7|5945.7|31
1655835900000|2022-06-21 18:25:00|5950|5948|5951.7|5949.7|5952.5|5950.5|5949.5|5947.5|53
1655836200000|2022-06-21 18:30:00|5952|5950|5953.7|5951.7|5955|5953|5951|5949|89
1655836500000|2022-06-21 18:35:00|5953.5|5951.5|5947.5|5945.5|5954.5|5952.5|5946|5944|64
1655836800000|2022-06-21 18:40:00|5947.2|5945.2|5951.7|5949.7|5953.2|5951.2|5946.2|5944.2|133
1655837100000|2022-06-21 18:45:00|5951.5|5949.5|5947.7|5945.7|5952.5|5950.5|5947.2|5945.2|62
1655837400000|2022-06-21 18:50:00|5948|5946|5956.7|5954.7|5957|5955|5947.7|5945.7|101
1655837700000|2022-06-21 18:55:00|5957|5955|5958|5956|5959.2|5957.2|5955.2|5953.2|52
1655838000000|2022-06-21 19:00:00|5958.5|5956.5|5963.2|5961.2|5964.2|5962.2|5957.5|5955.5|84
1655838300000|2022-06-21 19:05:00|5963.5|5961.5|5962.5|5960.5|5964|5962|5960.7|5958.7|28
1655838600000|2022-06-21 19:10:00|5962.7|5960.7|5962|5960|5965|5963|5961.5|5959.5|51
1655838900000|2022-06-21 19:15:00|5962.2|5960.2|5956.7|5954.7|5962.7|5960.7|5956.5|5954.5|86
1655839200000|2022-06-21 19:20:00|5957|5955|5958.5|5956.5|5960|5958|5956.2|5954.2|42
1655839500000|2022-06-21 19:25:00|5958.2|5956.2|5957|5955|5958.5|5956.5|5953.2|5951.2|48
1655839800000|2022-06-21 19:30:00|5957.2|5955.2|5956.7|5954.7|5959|5957|5955.2|5953.2|55
1655840100000|2022-06-21 19:35:00|5956.5|5954.5|5952.7|5950.7|5956.7|5954.7|5952|5950|44
1655840400000|2022-06-21 19:40:00|5952.5|5950.5|5952.7|5950.7|5953.7|5951.7|5949.7|5947.7|101
1655840700000|2022-06-21 19:45:00|5952.5|5950.5|5950.7|5948.7|5953.5|5951.5|5949.7|5947.7|74
1655841000000|2022-06-21 19:50:00|5951|5949|5953.2|5951.2|5957|5955|5950|5948|195
1655841300000|2022-06-21 19:55:00|5953.5|5951.5|5946|5944|5953.7|5951.7|5945.5|5943.5|186
1655841600000|2022-06-21 20:00:00|5947.2|5943.2|5944.4|5940.4|5947.9|5943.9|5941.8|5937.8|1
1655841900000|2022-06-21 20:05:00|5944.7|5940.7|5945.8|5941.8|5949|5945|5944.3|5940.3|0
1655842200000|2022-06-21 20:10:00|5945.3|5941.3|5946.6|5942.6|5948.7|5944.7|5944.2|5940.2|0
1655842500000|2022-06-21 20:15:00|5946.7|5942.7|5948.4|5944.4|5949.1|5945.1|5946.7|5942.7|0
1655842800000|2022-06-21 20:20:00|5948.2|5944.2|5950.7|5946.7|5951.7|5947.7|5948.1|5944.1|0
1655843100000|2022-06-21 20:25:00|5950.4|5946.4|5950|5946|5950.7|5946.7|5949.2|5945.2|0
1655843400000|2022-06-21 20:30:00|5949.5|5945.5|5951.6|5947.6|5951.6|5947.6|5949.2|5945.2|0
1655843700000|2022-06-21 20:35:00|5951.2|5947.2|5951.3|5947.3|5953|5949|5951.2|5947.2|0
1655844000000|2022-06-21 20:40:00|5951.1|5947.1|5950.9|5946.9|5951.6|5947.6|5949.7|5945.7|0
1655844300000|2022-06-21 20:45:00|5951.3|5947.3|5951.6|5947.6|5951.9|5947.9|5950.7|5946.7|0
1655844600000|2022-06-21 20:50:00|5951.9|5947.9|5951.3|5947.3|5952.3|5948.3|5950.9|5946.9|0
1655844900000|2022-06-21 20:55:00|5951.2|5947.2|5949.5|5945.5|5951.2|5947.2|5949|5945|0
1655845200000|2022-06-21 21:00:00|5949.2|5945.2|5949.2|5945.2|5949.5|5945.5|5949.2|5945.2|0
1655845500000|2022-06-21 21:05:00|5949.4|5945.4|5948.9|5944.9|5949.4|5945.4|5948.8|5944.8|0
1655845800000|2022-06-21 21:10:00|5948.8|5944.8|5948.7|5944.7|5948.9|5944.9|5948.6|5944.6|0
1655846100000|2022-06-21 21:15:00|5948.9|5944.9|5949.9|5945.9|5950.8|5946.8|5948.9|5944.9|0
1655846400000|2022-06-21 21:20:00|5950.1|5946.1|5948.4|5944.4|5950.3|5946.3|5948.1|5944.1|0
1655846700000|2022-06-21 21:25:00|5948.7|5944.7|5949.1|5945.1|5949.1|5945.1|5948.7|5944.7|0
1655847000000|2022-06-21 21:30:00|5948.9|5944.9|5948.2|5944.2|5949.8|5945.8|5947.9|5943.9|0
1655847300000|2022-06-21 21:35:00|5948.1|5944.1|5948.1|5944.1|5948.4|5944.4|5948|5944|0
1655847600000|2022-06-21 21:40:00|5948.2|5944.2|5948.4|5944.4|5948.4|5944.4|5948.1|5944.1|0
1655847900000|2022-06-21 21:45:00|5948.5|5944.5|5949.3|5945.3|5949.3|5945.3|5948.5|5944.5|0
1655848200000|2022-06-21 21:50:00|5949.7|5945.7|5949.5|5945.5|5949.7|5945.7|5949.2|5945.2|0
1655848500000|2022-06-21 21:55:00|5948.6|5944.6|5948.5|5944.5|5949.2|5945.2|5947.3|5943.3|0
1655848800000|2022-06-21 22:00:00|5948.4|5944.4|5939.3|5935.3|5948.4|5944.4|5939.3|5935.3|0
1655849100000|2022-06-21 22:05:00|5939.6|5935.6|5941.3|5937.3|5942.2|5938.2|5938|5934|0
1655849400000|2022-06-21 22:10:00|5941.6|5937.6|5942|5938|5942|5938|5939.7|5935.7|0
1655849700000|2022-06-21 22:15:00|5941.9|5937.9|5940.9|5936.9|5941.9|5937.9|5939.6|5935.6|0
1655850000000|2022-06-21 22:20:00|5940.6|5936.6|5943.9|5939.9|5944.6|5940.6|5939.4|5935.4|0
1655850300000|2022-06-21 22:25:00|5944.3|5940.3|5943.3|5939.3|5944.3|5940.3|5942.6|5938.6|0
1655850600000|2022-06-21 22:30:00|5943.1|5939.1|5941.9|5937.9|5943.1|5939.1|5940.9|5936.9|0
1655850900000|2022-06-21 22:35:00|5942.9|5938.9|5940|5936|5942.9|5938.9|5939.1|5935.1|0
1655851200000|2022-06-21 22:40:00|5939.7|5935.7|5942.6|5938.6|5942.6|5938.6|5939.7|5935.7|0
1655851500000|2022-06-21 22:45:00|5942.4|5938.4|5941.9|5937.9|5943.6|5939.6|5941.9|5937.9|0
1655851800000|2022-06-21 22:50:00|5942.2|5938.2|5941.8|5937.8|5942.9|5938.9|5941.6|5937.6|0
1655852100000|2022-06-21 22:55:00|5942|5938|5944.2|5940.2|5944.2|5940.2|5941.1|5937.1|0
1655852400000|2022-06-21 23:00:00|5944|5940|5941.8|5937.8|5944.2|5940.2|5940.4|5936.4|0
1655852700000|2022-06-21 23:05:00|5941.5|5937.5|5939.4|5935.4|5942.2|5938.2|5939.1|5935.1|0
1655853000000|2022-06-21 23:10:00|5939.2|5935.2|5938.3|5934.3|5939.6|5935.6|5937.6|5933.6|0
1655853300000|2022-06-21 23:15:00|5938.6|5934.6|5935.6|5932.6|5938.6|5935.1|5935.3|5932.3|0
1655853600000|2022-06-21 23:20:00|5935.3|5932.3|5936.7|5933.7|5936.7|5933.7|5934.7|5931.7|0
1655853900000|2022-06-21 23:25:00|5936.5|5933.5|5936.4|5933.4|5937.7|5934.7|5936|5933|0
1655854200000|2022-06-21 23:30:00|5936.5|5933.5|5940.3|5937.3|5940.3|5937.3|5936|5933|0
1655854500000|2022-06-21 23:35:00|5940.5|5937.5|5939.9|5936.9|5940.5|5937.5|5938.4|5935.4|0
1655854800000|2022-06-21 23:40:00|5940.1|5937.1|5937.9|5934.9|5940.3|5937.3|5937|5934|0
1655855100000|2022-06-21 23:45:00|5938.1|5935.1|5940.3|5937.3|5940.7|5937.7|5937.4|5934.4|0
1655855400000|2022-06-21 23:50:00|5940.5|5937.5|5941.7|5938.7|5942.4|5939.4|5940.3|5937.3|0
1655855700000|2022-06-21 23:55:00|5941.9|5938.9|5942|5939|5942.4|5939.4|5941.3|5938.3|0
1655856000000|2022-06-22 00:00:00|5942.1|5939.1|5937.5|5934.5|5943.1|5940.1|5937.1|5934.1|0
1655856300000|2022-06-22 00:05:00|5937.1|5934.1|5930.6|5927.6|5937.8|5934.8|5929.7|5926.7|0
1655856600000|2022-06-22 00:10:00|5930.8|5927.8|5927.1|5924.1|5931.3|5928.3|5925.2|5922.2|0
1655856900000|2022-06-22 00:15:00|5927.3|5924.3|5927.1|5924.1|5930.4|5927.4|5920.4|5917.4|0
1655857200000|2022-06-22 00:20:00|5928.7|5925.7|5923.7|5920.7|5933.8|5930.8|5923.7|5920.7|0
1655857500000|2022-06-22 00:25:00|5925.4|5922.4|5928.9|5925.9|5930.6|5927.6|5925.4|5922.4|0
1655857800000|2022-06-22 00:30:00|5932.2|5929.2|5920.5|5917.5|5932.3|5929.3|5920.5|5917.5|0
1655858100000|2022-06-22 00:35:00|5922.1|5919.1|5922.1|5919.1|5925.6|5922.6|5920.5|5917.5|0
1655858400000|2022-06-22 00:40:00|5923|5920|5922.2|5919.2|5923.8|5920.8|5922.1|5919.1|0
1655858700000|2022-06-22 00:45:00|5922.1|5919.1|5920.4|5917.4|5922.2|5919.2|5920.4|5917.4|0
1655859000000|2022-06-22 00:50:00|5920.5|5917.5|5920.5|5917.5|5920.5|5917.5|5918.7|5915.7|0
1655859300000|2022-06-22 00:55:00|5922.2|5919.2|5922.2|5919.2|5922.2|5919.2|5920.4|5917.4|0
1655859600000|2022-06-22 01:00:00|5921.4|5918.4|5920.5|5917.5|5922.2|5919.2|5918.8|5915.8|0
1655859900000|2022-06-22 01:05:00|5921.4|5918.4|5925.6|5922.6|5927.3|5924.3|5920.5|5917.5|0
1655860200000|2022-06-22 01:10:00|5927.3|5924.3|5925.6|5922.6|5929|5926|5924.8|5921.8|0
1655860500000|2022-06-22 01:15:00|5924|5921|5925.7|5922.7|5927.3|5924.3|5923.9|5920.9|0
1655860800000|2022-06-22 01:20:00|5927.4|5924.4|5925.6|5922.6|5929|5926|5925.6|5922.6|0
1655861100000|2022-06-22 01:25:00|5927.3|5924.3|5925.6|5922.6|5927.3|5924.3|5925.6|5922.6|0
1655861400000|2022-06-22 01:30:00|5926.5|5923.5|5923.1|5920.1|5927.3|5924.3|5922.2|5919.2|0
1655861700000|2022-06-22 01:35:00|5922.2|5919.2|5915.5|5912.5|5923.9|5920.9|5915.4|5912.4|0
1655862000000|2022-06-22 01:40:00|5915.4|5912.4|5909.4|5906.4|5917.2|5914.2|5909.4|5906.4|0
1655862300000|2022-06-22 01:45:00|5909.3|5906.3|5912.8|5909.8|5914.5|5911.5|5909.3|5906.3|0
1655862600000|2022-06-22 01:50:00|5914.5|5911.5|5911.1|5908.1|5914.5|5911.5|5909.4|5906.4|0
1655862900000|2022-06-22 01:55:00|5911|5908|5912.8|5909.8|5912.8|5909.8|5909.4|5906.4|0
1655863200000|2022-06-22 02:00:00|5914.5|5911.5|5914.5|5911.5|5916.2|5913.2|5912.9|5909.9|0
1655863500000|2022-06-22 02:05:00|5914.6|5911.6|5912.9|5909.9|5914.6|5911.6|5911.1|5908.1|0
1655863800000|2022-06-22 02:10:00|5912.8|5909.8|5913.2|5910.2|5916.5|5913.5|5911.2|5908.2|0
1655864100000|2022-06-22 02:15:00|5911.5|5908.5|5909.8|5906.8|5913.2|5910.2|5909.8|5906.8|0
1655864400000|2022-06-22 02:20:00|5910.6|5907.6|5906.7|5903.7|5911.5|5908.5|5904.8|5901.8|0
1655864700000|2022-06-22 02:25:00|5907.5|5904.5|5908.4|5905.4|5910.1|5907.1|5905|5902|0
1655865000000|2022-06-22 02:30:00|5908.7|5905.7|5908.7|5905.7|5908.7|5905.7|5908.6|5905.6|0
1655865300000|2022-06-22 02:35:00|5910.3|5907.3|5908.7|5905.7|5913.7|5910.7|5908.7|5905.7|0
1655865600000|2022-06-22 02:40:00|5910.4|5907.4|5903.6|5900.6|5910.4|5907.4|5903.5|5900.5|0
1655865900000|2022-06-22 02:45:00|5901.9|5898.9|5898.7|5895.7|5903.6|5900.6|5898.6|5895.6|0
1655866200000|2022-06-22 02:50:00|5900.3|5897.3|5900.7|5897.7|5903.7|5900.7|5898.7|5895.7|0
1655866500000|2022-06-22 02:55:00|5900.6|5897.6|5895.4|5892.4|5900.6|5897.6|5895.4|5892.4|0
1655866800000|2022-06-22 03:00:00|5895.5|5892.5|5897.1|5894.1|5900.6|5897.6|5895.4|5892.4|0
1655867100000|2022-06-22 03:05:00|5897.2|5894.2|5895.4|5892.4|5898.8|5895.8|5895.4|5892.4|0
1655867400000|2022-06-22 03:10:00|5893.7|5890.7|5890.4|5887.4|5893.7|5890.7|5888.6|5885.6|0
1655867700000|2022-06-22 03:15:00|5891.2|5888.2|5892.1|5889.1|5893.7|5890.7|5890.3|5887.3|0
1655868000000|2022-06-22 03:20:00|5892.9|5889.9|5892.5|5889.5|5893.8|5890.8|5892.1|5889.1|0
1655868300000|2022-06-22 03:25:00|5894.1|5891.1|5894.9|5891.9|5896.6|5893.6|5892.5|5889.5|0
1655868600000|2022-06-22 03:30:00|5893.2|5890.2|5886.9|5883.9|5894.9|5891.9|5886.5|5883.5|0
1655868900000|2022-06-22 03:35:00|5887|5884|5884.1|5881.1|5887|5884|5880.2|5877.2|0
1655869200000|2022-06-22 03:40:00|5885.8|5882.8|5887.9|5884.9|5887.9|5884.9|5884.1|5881.1|0
1655869500000|2022-06-22 03:45:00|5886.2|5883.2|5887.9|5884.9|5889.7|5886.7|5886.2|5883.2|0
1655869800000|2022-06-22 03:50:00|5889.5|5886.5|5890.3|5887.3|5891.7|5888.7|5887.9|5884.9|0
1655870100000|2022-06-22 03:55:00|5891.9|5888.9|5890.2|5887.2|5892|5889|5890.2|5887.2|0
1655870400000|2022-06-22 04:00:00|5890.1|5887.1|5889.3|5886.3|5890.2|5887.2|5888.5|5885.5|0
1655870700000|2022-06-22 04:05:00|5890.1|5887.1|5888.5|5885.5|5890.2|5887.2|5888.4|5885.4|0
1655871000000|2022-06-22 04:10:00|5888.6|5885.6|5888.5|5885.5|5888.6|5885.6|5885.1|5882.1|0
1655871300000|2022-06-22 04:15:00|5888.4|5885.4|5886.8|5883.8|5888.5|5885.5|5886.8|5883.8|0
1655871600000|2022-06-22 04:20:00|5887|5884|5892|5889|5892.8|5889.8|5887|5884|0
1655871900000|2022-06-22 04:25:00|5893.6|5890.6|5891.5|5888.5|5893.7|5890.7|5891.5|5888.5|0
1655872200000|2022-06-22 04:30:00|5892.4|5889.4|5893.3|5890.3|5893.3|5890.3|5891.6|5888.6|0
1655872500000|2022-06-22 04:35:00|5895|5892|5895|5892|5895.8|5892.8|5893.3|5890.3|0
1655872800000|2022-06-22 04:40:00|5894.8|5891.8|5894.9|5891.9|5895.8|5892.8|5894.8|5891.8|0
1655873100000|2022-06-22 04:45:00|5895.8|5892.8|5896.7|5893.7|5896.7|5893.7|5894.9|5891.9|0
1655873400000|2022-06-22 04:50:00|5896.8|5893.8|5894.3|5891.3|5896.8|5893.8|5894.3|5891.3|0
1655873700000|2022-06-22 04:55:00|5894.4|5891.4|5896.1|5893.1|5896.1|5893.1|5894.3|5891.3|0
1655874000000|2022-06-22 05:00:00|5894.4|5891.4|5891.5|5888.5|5901.3|5898.3|5891.5|5888.5|0
1655874300000|2022-06-22 05:05:00|5892.3|5889.3|5894.9|5891.9|5894.9|5891.9|5892.3|5889.3|0
1655874600000|2022-06-22 05:10:00|5896.6|5893.6|5890|5887|5896.6|5893.6|5890|5887|0
1655874900000|2022-06-22 05:15:00|5890.1|5887.1|5890.1|5887.1|5890.1|5887.1|5888.4|5885.4|0
1655875200000|2022-06-22 05:20:00|5889.2|5886.2|5891.9|5888.9|5893.6|5890.6|5889.2|5886.2|0
1655875500000|2022-06-22 05:25:00|5891.8|5888.8|5896|5893|5896|5893|5890.2|5887.2|0
1655875800000|2022-06-22 05:30:00|5895.1|5892.1|5894.3|5891.3|5896|5893|5894.2|5891.2|0
1655876100000|2022-06-22 05:35:00|5892.6|5889.6|5892.1|5889.1|5893.8|5890.8|5890.4|5887.4|0
1655876400000|2022-06-22 05:40:00|5893.8|5890.8|5888.6|5885.6|5893.8|5890.8|5887|5884|0
1655876700000|2022-06-22 05:45:00|5888.7|5885.7|5887.8|5884.8|5890.4|5887.4|5885.3|5882.3|0
1655877000000|2022-06-22 05:50:00|5886.9|5883.9|5880.1|5877.1|5889.1|5886.1|5875.6|5872.6|0
1655877300000|2022-06-22 05:55:00|5879.3|5876.3|5882.9|5879.9|5886.3|5883.3|5875.9|5872.9|0
1655877600000|2022-06-22 06:00:00|5881.2|5878.2|5864|5862|5881.8|5878.2|5862.7|5860.7|544
1655877900000|2022-06-22 06:05:00|5863.7|5861.7|5867.7|5865.7|5870.7|5868.7|5863.2|5861.2|313
1655878200000|2022-06-22 06:10:00|5867.5|5865.5|5855.5|5853.5|5867.7|5865.7|5855|5853|181
1655878500000|2022-06-22 06:15:00|5855.7|5853.7|5856|5854|5862|5860|5853.2|5851.2|65
1655878800000|2022-06-22 06:20:00|5856.2|5854.2|5856.5|5854.5|5859.5|5857.5|5854.2|5852.2|93
1655879100000|2022-06-22 06:25:00|5856.7|5854.7|5856|5854|5858.7|5856.7|5852.2|5850.2|73
1655879400000|2022-06-22 06:30:00|5856.2|5854.2|5858.2|5856.2|5862.2|5860.2|5854|5852|68
1655879700000|2022-06-22 06:35:00|5858.5|5856.5|5861|5859|5861|5859|5855.7|5853.7|15
1655880000000|2022-06-22 06:40:00|5861.2|5859.2|5864.7|5862.7|5864.7|5862.7|5859.5|5857.5|77
1655880300000|2022-06-22 06:45:00|5865|5863|5871.2|5869.2|5871.5|5869.5|5863|5861|128
1655880600000|2022-06-22 06:50:00|5871.5|5869.5|5869|5867|5871.7|5869.7|5866.5|5864.5|136
1655880900000|2022-06-22 06:55:00|5868.7|5866.7|5878|5876|5878|5876|5864.2|5862.2|356
1655881200000|2022-06-22 07:00:00|5877.5|5876.5|5862|5861|5886.5|5885.5|5848.7|5847.7|2229
1655881500000|2022-06-22 07:05:00|5861.5|5860.5|5845|5844|5862.7|5861.7|5837|5836|1228
1655881800000|2022-06-22 07:10:00|5844.7|5843.7|5852.5|5851.5|5853.2|5852.2|5832.7|5831.7|940
1655882100000|2022-06-22 07:15:00|5852|5851|5856.7|5855.7|5864.2|5863.2|5846.7|5845.7|902
1655882400000|2022-06-22 07:20:00|5856.5|5855.5|5847.2|5846.2|5856.7|5855.7|5837.7|5836.7|741
1655882700000|2022-06-22 07:25:00|5847.7|5846.7|5860.2|5859.2|5865.7|5864.7|5845|5844|850
1655883000000|2022-06-22 07:30:00|5860.7|5859.7|5871|5870|5876.7|5875.7|5852.2|5851.2|814
1655883300000|2022-06-22 07:35:00|5871.5|5870.5|5862.7|5861.7|5876|5875|5861.2|5860.2|567
1655883600000|2022-06-22 07:40:00|5862.4|5861.4|5856.9|5855.9|5866.2|5865.2|5853.9|5852.9|629
1655883900000|2022-06-22 07:45:00|5857.4|5856.4|5855.2|5854.2|5860.9|5859.9|5848.7|5847.7|376
1655884200000|2022-06-22 07:50:00|5855.4|5854.4|5851.7|5850.7|5860.9|5859.9|5848.7|5847.7|469
1655884500000|2022-06-22 07:55:00|5851.9|5850.9|5854.9|5853.9|5860.4|5859.4|5847.9|5846.9|354
1655884800000|2022-06-22 08:00:00|5854.7|5853.7|5853.9|5852.9|5861.2|5860.2|5846.9|5845.9|600
1655885100000|2022-06-22 08:05:00|5853.4|5852.4|5852.9|5851.9|5855.4|5854.4|5841.9|5840.9|520
1655885400000|2022-06-22 08:10:00|5853.2|5852.2|5862.9|5861.9|5867.7|5866.7|5852.4|5851.4|530
1655885700000|2022-06-22 08:15:00|5863.2|5862.2|5849.4|5848.4|5863.2|5862.2|5849.4|5848.4|352
1655886000000|2022-06-22 08:20:00|5849.7|5848.7|5846.9|5845.9|5855.4|5854.4|5844.7|5843.7|453
1655886300000|2022-06-22 08:25:00|5847.2|5846.2|5847.9|5846.9|5851.7|5850.7|5841.9|5840.9|607
1655886600000|2022-06-22 08:30:00|5848.2|5847.2|5859.4|5858.4|5859.4|5858.4|5846.2|5845.2|386
1655886900000|2022-06-22 08:35:00|5859.2|5858.2|5856.4|5855.4|5867.2|5866.2|5856.2|5855.2|251
1655887200000|2022-06-22 08:40:00|5856.7|5855.7|5852.4|5851.4|5859.2|5858.2|5850.2|5849.2|260
1655887500000|2022-06-22 08:45:00|5852.7|5851.7|5846.2|5845.2|5854.2|5853.2|5845.4|5844.4|218
1655887800000|2022-06-22 08:50:00|5845.9|5844.9|5858.4|5857.4|5858.4|5857.4|5845.2|5844.2|287
1655888100000|2022-06-22 08:55:00|5858.9|5857.9|5859.7|5858.7|5860.4|5859.4|5851.4|5850.4|260
1655888400000|2022-06-22 09:00:00|5858.7|5857.7|5862.9|5861.9|5868.9|5867.9|5858.7|5857.7|341
1655888700000|2022-06-22 09:05:00|5862.7|5861.7|5856.4|5855.4|5862.7|5861.7|5855.9|5854.9|222
1655889000000|2022-06-22 09:10:00|5856.7|5855.7|5852.9|5851.9|5857.9|5856.9|5850.4|5849.4|279
1655889300000|2022-06-22 09:15:00|5852.7|5851.7|5863.7|5862.7|5865.9|5864.9|5850.4|5849.4|225
1655889600000|2022-06-22 09:20:00|5864.2|5863.2|5866.9|5865.9|5870.7|5869.7|5862.2|5861.2|190
1655889900000|2022-06-22 09:25:00|5866.7|5865.7|5863.9|5862.9|5867.4|5866.4|5861.7|5860.7|320
1655890200000|2022-06-22 09:30:00|5863.4|5862.4|5856.4|5855.4|5867.2|5866.2|5855.9|5854.9|214
1655890500000|2022-06-22 09:35:00|5856.2|5855.2|5862.4|5861.4|5864.9|5863.9|5854.9|5853.9|183
1655890800000|2022-06-22 09:40:00|5862.2|5861.2|5859.4|5858.4|5862.4|5861.4|5853.9|5852.9|202
1655891100000|2022-06-22 09:45:00|5859.2|5858.2|5851.7|5850.7|5863.9|5862.9|5851.4|5850.4|290
1655891400000|2022-06-22 09:50:00|5851.9|5850.9|5858.4|5857.4|5859.4|5858.4|5850.7|5849.7|344
1655891700000|2022-06-22 09:55:00|5858.2|5857.2|5852.7|5851.7|5859.9|5858.9|5852.4|5851.4|169
1655892000000|2022-06-22 10:00:00|5852.9|5851.9|5853.4|5852.4|5854.9|5853.9|5848.4|5847.4|256
1655892300000|2022-06-22 10:05:00|5853.7|5852.7|5858.7|5857.7|5858.7|5857.7|5853.7|5852.7|279
1655892600000|2022-06-22 10:10:00|5858.9|5857.9|5859.4|5858.4|5860.9|5859.9|5854.4|5853.4|225
1655892900000|2022-06-22 10:15:00|5859.7|5858.7|5856.4|5855.4|5861.7|5860.7|5855.2|5854.2|173
1655893200000|2022-06-22 10:20:00|5856.7|5855.7|5860.4|5859.4|5861.9|5860.9|5856.4|5855.4|218
1655893500000|2022-06-22 10:25:00|5860.7|5859.7|5865.9|5864.9|5865.9|5864.9|5858.7|5857.7|172
1655893800000|2022-06-22 10:30:00|5865.7|5864.7|5865.7|5864.7|5866.7|5865.7|5863.4|5862.4|198
1655894100000|2022-06-22 10:35:00|5865.4|5864.4|5866.4|5865.4|5869.2|5868.2|5864.4|5863.4|164
1655894400000|2022-06-22 10:40:00|5866.7|5865.7|5862.4|5861.4|5866.9|5865.9|5861.4|5860.4|151
1655894700000|2022-06-22 10:45:00|5862.2|5861.2|5866.7|5865.7|5867.4|5866.4|5861.4|5860.4|206
1655895000000|2022-06-22 10:50:00|5866.9|5865.9|5868.9|5867.9|5869.2|5868.2|5864.7|5863.7|146
1655895300000|2022-06-22 10:55:00|5868.7|5867.7|5860.4|5859.4|5869.7|5868.7|5860.2|5859.2|174
1655895600000|2022-06-22 11:00:00|5860.2|5859.2|5869.7|5868.7|5872.4|5871.4|5860.2|5859.2|343
1655895900000|2022-06-22 11:05:00|5869.4|5868.4|5867.7|5866.7|5870.9|5869.9|5863.9|5862.9|232
1655896200000|2022-06-22 11:10:00|5867.9|5866.9|5866.9|5865.9|5870.4|5869.4|5865.4|5864.4|253
1655896500000|2022-06-22 11:15:00|5866.7|5865.7|5875.4|5874.4|5875.9|5874.9|5865.9|5864.9|164
1655896800000|2022-06-22 11:20:00|5875.2|5874.2|5873.9|5872.9|5876.2|5875.2|5870.7|5869.7|164
1655897100000|2022-06-22 11:25:00|5874.2|5873.2|5877.9|5876.9|5879.4|5878.4|5874.2|5873.2|116
1655897400000|2022-06-22 11:30:00|5878.2|5877.2|5874.7|5873.7|5878.9|5877.9|5874.4|5873.4|134
1655897700000|2022-06-22 11:35:00|5874.9|5873.9|5873.4|5872.4|5876.4|5875.4|5872.4|5871.4|225
1655898000000|2022-06-22 11:40:00|5873.1|5872.1|5871.9|5870.9|5876.1|5875.1|5871.4|5870.4|120
1655898300000|2022-06-22 11:45:00|5871.6|5870.6|5872.9|5871.9|5873.1|5872.1|5869.4|5868.4|171
1655898600000|2022-06-22 11:50:00|5873.1|5872.1|5872.6|5871.6|5875.1|5874.1|5871.1|5870.1|142
1655898900000|2022-06-22 11:55:00|5872.9|5871.9|5868.1|5867.1|5873.1|5872.1|5867.4|5866.4|111
1655899200000|2022-06-22 12:00:00|5868.4|5867.4|5866.4|5865.4|5868.9|5867.9|5862.1|5861.1|222
1655899500000|2022-06-22 12:05:00|5866.1|5865.1|5862.1|5861.1|5867.1|5866.1|5862.1|5861.1|157
1655899800000|2022-06-22 12:10:00|5861.9|5860.9|5861.1|5860.1|5864.6|5863.6|5860.4|5859.4|183
1655900100000|2022-06-22 12:15:00|5860.9|5859.9|5853.4|5852.4|5862.9|5861.9|5853.4|5852.4|274
1655900400000|2022-06-22 12:20:00|5853.6|5852.6|5859.9|5858.9|5859.9|5858.9|5853.4|5852.4|188
1655900700000|2022-06-22 12:25:00|5860.1|5859.1|5860.1|5859.1|5863.1|5862.1|5859.1|5858.1|180
1655901000000|2022-06-22 12:30:00|5859.9|5858.9|5854.1|5853.1|5861.1|5860.1|5852.1|5851.1|307
1655901300000|2022-06-22 12:35:00|5853.9|5852.9|5853.9|5852.9|5854.4|5853.4|5849.1|5848.1|177
1655901600000|2022-06-22 12:40:00|5854.1|5853.1|5857.1|5856.1|5858.6|5857.6|5853.1|5852.1|165
1655901900000|2022-06-22 12:45:00|5857.4|5856.4|5855.6|5854.6|5858.6|5857.6|5855.4|5854.4|226
1655902200000|2022-06-22 12:50:00|5855.9|5854.9|5857.1|5856.1|5862.4|5861.4|5853.6|5852.6|228
1655902500000|2022-06-22 12:55:00|5856.9|5855.9|5867.4|5866.4|5868.4|5867.4|5856.6|5855.6|327
1655902800000|2022-06-22 13:00:00|5867.6|5866.6|5862.6|5861.6|5868.1|5867.1|5860.9|5859.9|211
1655903100000|2022-06-22 13:05:00|5862.1|5861.1|5861.6|5860.6|5862.6|5861.6|5856.9|5855.9|261
1655903400000|2022-06-22 13:10:00|5861.4|5860.4|5862.1|5861.1|5864.6|5863.6|5858.1|5857.1|161
1655903700000|2022-06-22 13:15:00|5862.4|5861.4|5863.1|5862.1|5863.4|5862.4|5855.6|5854.6|295
1655904000000|2022-06-22 13:20:00|5862.9|5861.9|5862.6|5861.6|5867.6|5866.6|5861.6|5860.6|277
1655904300000|2022-06-22 13:25:00|5862.4|5861.4|5867.1|5866.1|5867.9|5866.9|5858.9|5857.9|401
1655904600000|2022-06-22 13:30:00|5866.9|5865.9|5872.4|5871.4|5878.9|5877.9|5859.6|5858.6|1339
1655904900000|2022-06-22 13:35:00|5872.1|5871.1|5866.6|5865.6|5877.1|5876.1|5864.1|5863.1|615
1655905200000|2022-06-22 13:40:00|5867.6|5866.6|5870.1|5869.1|5871.9|5870.9|5859.1|5858.1|380
1655905500000|2022-06-22 13:45:00|5869.9|5868.9|5869.1|5868.1|5875.4|5874.4|5864.6|5863.6|422
1655905800000|2022-06-22 13:50:00|5869.6|5868.6|5885.4|5884.4|5887.1|5886.1|5862.6|5861.6|626
1655906100000|2022-06-22 13:55:00|5885.1|5884.1|5878.4|5877.4|5892.4|5891.4|5877.6|5876.6|636
1655906400000|2022-06-22 14:00:00|5877.6|5876.6|5874.1|5873.1|5879.6|5878.6|5863.4|5862.4|595
1655906700000|2022-06-22 14:05:00|5873.9|5872.9|5886.4|5885.4|5886.4|5885.4|5867.6|5866.6|462
1655907000000|2022-06-22 14:10:00|5886|5885|5893.7|5892.7|5896.2|5895.2|5880.2|5879.2|436
1655907300000|2022-06-22 14:15:00|5893.5|5892.5|5908.5|5907.5|5908.5|5907.5|5892.7|5891.7|791
1655907600000|2022-06-22 14:20:00|5908.2|5907.2|5920|5919|5922.7|5921.7|5906|5905|753
1655907900000|2022-06-22 14:25:00|5919.2|5918.2|5923.5|5922.5|5925.2|5924.2|5918.7|5917.7|543
1655908200000|2022-06-22 14:30:00|5923.7|5922.7|5922.2|5921.2|5928.7|5927.7|5920.7|5919.7|497
1655908500000|2022-06-22 14:35:00|5922|5921|5933.7|5932.7|5933.7|5932.7|5919|5918|644
1655908800000|2022-06-22 14:40:00|5933.5|5932.5|5935.5|5934.5|5935.7|5934.7|5928.2|5927.2|635
1655909100000|2022-06-22 14:45:00|5935.2|5934.2|5927.5|5926.5|5939.2|5938.2|5923.5|5922.5|831
1655909400000|2022-06-22 14:50:00|5927.2|5926.2|5929.5|5928.5|5932|5931|5923.7|5922.7|499
1655909700000|2022-06-22 14:55:00|5929.7|5928.7|5933.7|5932.7|5934.2|5933.2|5924.5|5923.5|455
1655910000000|2022-06-22 15:00:00|5933.5|5932.5|5917.7|5916.7|5934.2|5933.2|5914.5|5913.5|823
1655910300000|2022-06-22 15:05:00|5917.5|5916.5|5917.2|5916.2|5919.5|5918.5|5912.5|5911.5|486
1655910600000|2022-06-22 15:10:00|5917|5916|5913.2|5912.2|5920|5919|5911|5910|305
1655910900000|2022-06-22 15:15:00|5913|5912|5915.5|5914.5|5916.7|5915.7|5910.5|5909.5|365
1655911200000|2022-06-22 15:20:00|5915.7|5914.7|5914|5913|5917.7|5916.7|5910.5|5909.5|460
1655911500000|2022-06-22 15:25:00|5913.7|5912.7|5918|5917|5922.5|5921.5|5912|5911|784
1655911800000|2022-06-22 15:30:00|5918.5|5916.5|5916|5914|5927|5925|5914.2|5912.2|2591
1655912100000|2022-06-22 15:35:00|5915.7|5913.7|5922|5920|5922.5|5920.5|5915.2|5913.2|962
1655912400000|2022-06-22 15:40:00|5922.5|5920.5|5903.5|5901.5|5922.5|5920.5|5902.5|5900.5|436
1655912700000|2022-06-22 15:45:00|5903.2|5901.2|5902.2|5900.2|5905.7|5903.7|5898.7|5896.7|302
1655913000000|2022-06-22 15:50:00|5902.5|5900.5|5892|5890|5903|5901|5890.5|5888.5|182
1655913300000|2022-06-22 15:55:00|5892.2|5890.2|5885.7|5883.7|5894.2|5892.2|5884.2|5882.2|149
1655913600000|2022-06-22 16:00:00|5885.2|5883.2|5889.5|5887.5|5899|5897|5884.5|5882.5|274
1655913900000|2022-06-22 16:05:00|5889.2|5887.2|5887.2|5885.2|5890.7|5888.7|5883.5|5881.5|126
1655914200000|2022-06-22 16:10:00|5887|5885|5894|5892|5896.7|5894.7|5886.7|5884.7|189
1655914500000|2022-06-22 16:15:00|5894.2|5892.2|5899.2|5897.2|5900.2|5898.2|5892.5|5890.5|63
1655914800000|2022-06-22 16:20:00|5899|5897|5897.7|5895.7|5902.7|5900.7|5897|5895|141
1655915100000|2022-06-22 16:25:00|5897.5|5895.5|5898.5|5896.5|5901.7|5899.7|5896.2|5894.2|29
1655915400000|2022-06-22 16:30:00|5898.2|5896.2|5901.7|5899.7|5903|5901|5896.5|5894.5|142
1655915700000|2022-06-22 16:35:00|5901.5|5899.5|5899.5|5897.5|5905.7|5903.7|5899.2|5897.2|154
1655916000000|2022-06-22 16:40:00|5899.7|5897.7|5906.7|5904.7|5906.7|5904.7|5899.7|5897.7|20
1655916300000|2022-06-22 16:45:00|5906.5|5904.5|5903|5901|5908.5|5906.5|5901|5899|191
1655916600000|2022-06-22 16:50:00|5903.2|5901.2|5903.2|5901.2|5904.7|5902.7|5900.2|5898.2|23
1655916900000|2022-06-22 16:55:00|5903.5|5901.5|5907.2|5905.2|5908.2|5906.2|5902|5900|72
1655917200000|2022-06-22 17:00:00|5908.2|5906.2|5902|5900|5909.5|5907.5|5898.5|5896.5|86
1655917500000|2022-06-22 17:05:00|5901.7|5899.7|5903.2|5901.2|5906|5904|5901.2|5899.2|64
1655917800000|2022-06-22 17:10:00|5903|5901|5908.7|5906.7|5908.7|5906.7|5902.5|5900.5|42
1655918100000|2022-06-22 17:15:00|5908.5|5906.5|5913.7|5911.7|5914.2|5912.2|5907.7|5905.7|77
1655918400000|2022-06-22 17:20:00|5913.5|5911.5|5917.2|5915.2|5918.7|5916.7|5912|5910|38
1655918700000|2022-06-22 17:25:00|5917.5|5915.5|5916.7|5914.7|5920.2|5918.2|5913.5|5911.5|42
1655919000000|2022-06-22 17:30:00|5916.5|5914.5|5910.7|5908.7|5916.7|5914.7|5910.7|5908.7|26
1655919300000|2022-06-22 17:35:00|5910.5|5908.5|5915.7|5913.7|5916.2|5914.2|5908.7|5906.7|37
1655919600000|2022-06-22 17:40:00|5915.5|5913.5|5918.2|5916.2|5918.2|5916.2|5914|5912|48
1655919900000|2022-06-22 17:45:00|5918.5|5916.5|5923.2|5921.2|5923.5|5921.5|5917.5|5915.5|42
1655920200000|2022-06-22 17:50:00|5923|5921|5917.5|5915.5|5923.7|5921.7|5916.5|5914.5|40
1655920500000|2022-06-22 17:55:00|5917.7|5915.7|5919.7|5917.7|5920|5918|5915|5913|40
1655920800000|2022-06-22 18:00:00|5920.5|5918.5|5922|5920|5923.7|5921.7|5918.5|5916.5|19
1655921100000|2022-06-22 18:05:00|5922.2|5920.2|5930.5|5928.5|5932.2|5930.2|5921.7|5919.7|86
1655921400000|2022-06-22 18:10:00|5930.2|5928.2|5931|5929|5931|5929|5927.2|5925.2|33
1655921700000|2022-06-22 18:15:00|5931.2|5929.2|5931.7|5929.7|5935.2|5933.2|5929.5|5927.5|76
1655922000000|2022-06-22 18:20:00|5931.5|5929.5|5928.5|5926.5|5932.5|5930.5|5923.5|5921.5|64
1655922300000|2022-06-22 18:25:00|5928.2|5926.2|5922.2|5920.2|5928.5|5926.5|5921.5|5919.5|22
1655922600000|2022-06-22 18:30:00|5922.5|5920.5|5923.7|5921.7|5924.7|5922.7|5922|5920|6
1655922900000|2022-06-22 18:35:00|5924|5922|5922.2|5920.2|5924|5922|5921|5919|51
1655923200000|2022-06-22 18:40:00|5922|5920|5921.7|5919.7|5924|5922|5918|5916|37
1655923500000|2022-06-22 18:45:00|5921.5|5919.5|5915|5913|5923.5|5921.5|5915|5913|47
1655923800000|2022-06-22 18:50:00|5914.7|5912.7|5918|5916|5918|5916|5914.2|5912.2|18
1655924100000|2022-06-22 18:55:00|5918.2|5916.2|5921|5919|5922.5|5920.5|5918.2|5916.2|18
1655924400000|2022-06-22 19:00:00|5921.2|5919.2|5921.2|5919.2|5923.5|5921.5|5915.2|5913.2|39
1655924700000|2022-06-22 19:05:00|5921.5|5919.5|5917.5|5915.5|5923.7|5921.7|5917|5915|28
1655925000000|2022-06-22 19:10:00|5917.2|5915.2|5917.5|5915.5|5918.7|5916.7|5912.2|5910.2|39
1655925300000|2022-06-22 19:15:00|5917.2|5915.2|5916|5914|5920.7|5918.7|5915|5913|48
1655925600000|2022-06-22 19:20:00|5915.7|5913.7|5917.2|5915.2|5919.5|5917.5|5914.7|5912.7|35
1655925900000|2022-06-22 19:25:00|5917|5915|5908.5|5906.5|5917.5|5915.5|5906.5|5904.5|69
1655926200000|2022-06-22 19:30:00|5908.7|5906.7|5905.2|5903.2|5912|5910|5905.2|5903.2|29
1655926500000|2022-06-22 19:35:00|5904.5|5902.5|5902|5900|5905.2|5903.2|5898.2|5896.2|67
1655926800000|2022-06-22 19:40:00|5901.7|5899.7|5904|5902|5905|5903|5897.5|5895.5|66
1655927100000|2022-06-22 19:45:00|5903.7|5901.7|5900.7|5898.7|5903.7|5901.7|5897.2|5895.2|42
1655927400000|2022-06-22 19:50:00|5897.2|5895.2|5907.7|5905.7|5909|5907|5897|5895|84
1655927700000|2022-06-22 19:55:00|5908.7|5906.7|5891|5889|5908.7|5906.7|5891|5889|135
1655928000000|2022-06-22 20:00:00|5893.2|5889.2|5897.5|5893.5|5899.7|5895.7|5890.7|5886.7|0
1655928300000|2022-06-22 20:05:00|5897.2|5893.2|5897.9|5893.9|5900.1|5896.1|5896.1|5892.1|0
1655928600000|2022-06-22 20:10:00|5897.8|5893.8|5899.3|5895.3|5901.4|5897.4|5897.5|5893.5|0
1655928900000|2022-06-22 20:15:00|5899.7|5895.7|5897.4|5893.4|5899.7|5895.7|5896.3|5892.3|0
1655929200000|2022-06-22 20:20:00|5897.3|5893.3|5900.1|5896.1|5901.3|5897.3|5896.8|5892.8|0
1655929500000|2022-06-22 20:25:00|5900.3|5896.3|5894.4|5890.4|5901.4|5897.4|5894.4|5890.4|0
1655929800000|2022-06-22 20:30:00|5894.7|5890.7|5891.5|5887.5|5895.4|5891.4|5890.4|5886.4|0
1655930100000|2022-06-22 20:35:00|5891.8|5887.8|5894.1|5890.1|5894.1|5890.1|5890.1|5886.1|0
1655930400000|2022-06-22 20:40:00|5894.4|5890.4|5894.1|5890.1|5895.8|5891.8|5892.2|5888.2|0
1655930700000|2022-06-22 20:45:00|5893.9|5889.9|5891.1|5887.1|5894.1|5890.1|5890.1|5886.1|0
1655931000000|2022-06-22 20:50:00|5891|5887|5890.1|5886.1|5892.1|5888.1|5890.1|5886.1|0
1655931300000|2022-06-22 20:55:00|5889.9|5885.9|5891.3|5887.3|5891.8|5887.8|5889.8|5885.8|0
1655931600000|2022-06-22 21:00:00|5890.9|5886.9|5890.6|5886.6|5891.3|5887.3|5890.4|5886.4|0
1655931900000|2022-06-22 21:05:00|5890.8|5886.8|5892.7|5888.7|5892.7|5888.7|5890.8|5886.8|0
1655932200000|2022-06-22 21:10:00|5892.9|5888.9|5892.1|5888.1|5892.9|5888.9|5891.9|5887.9|0
1655932500000|2022-06-22 21:15:00|5892.6|5888.6|5892.2|5888.2|5892.7|5888.7|5892.2|5888.2|0
1655932800000|2022-06-22 21:20:00|5892.6|5888.6|5892.1|5888.1|5892.6|5888.6|5892.1|5888.1|0
1655933100000|2022-06-22 21:25:00|5892|5888|5891.6|5887.6|5892|5888|5891.3|5887.3|0
1655933400000|2022-06-22 21:30:00|5891.7|5887.7|5891.3|5887.3|5892.7|5888.7|5891.3|5887.3|0
1655934000000|2022-06-22 21:40:00|5891.8|5887.8|5891.3|5887.3|5892.2|5888.2|5891.1|5887.1|0
1655934300000|2022-06-22 21:45:00|5891.5|5887.5|5891.5|5887.5|5891.5|5887.5|5890.8|5886.8|0
1655934600000|2022-06-22 21:50:00|5891.6|5887.6|5891.8|5887.8|5891.8|5887.8|5891.6|5887.6|0
1655934900000|2022-06-22 21:55:00|5892|5888|5892.2|5888.2|5892.2|5888.2|5891.8|5887.8|0
1655935200000|2022-06-22 22:00:00|5893.7|5889.7|5894.5|5890.5|5896.8|5892.8|5891.3|5887.3|0
1655935500000|2022-06-22 22:05:00|5894.1|5890.1|5888.8|5884.8|5894.1|5890.1|5885.4|5881.4|0
1655935800000|2022-06-22 22:10:00|5888.6|5884.6|5891.3|5887.3|5891.3|5887.3|5888.3|5884.3|0
1655936100000|2022-06-22 22:15:00|5891|5887|5888.6|5884.6|5893|5889|5888.6|5884.6|0
1655936400000|2022-06-22 22:20:00|5888.9|5884.9|5885.3|5881.3|5889.4|5885.4|5885.3|5881.3|0
1655936700000|2022-06-22 22:25:00|5884.5|5880.5|5886.2|5882.2|5887|5883|5883.4|5879.4|0
1655937000000|2022-06-22 22:30:00|5886.3|5882.3|5885.2|5881.2|5886.7|5882.7|5884.1|5880.1|0
1655937300000|2022-06-22 22:35:00|5885.5|5881.5|5886.6|5882.6|5887.7|5883.7|5885.5|5881.5|0
1655937600000|2022-06-22 22:40:00|5886.5|5882.5|5887.5|5883.5|5888.2|5884.2|5885.2|5881.2|0
1655937900000|2022-06-22 22:45:00|5887.8|5883.8|5888.5|5884.5|5889.6|5885.6|5886.3|5882.3|0
1655938200000|2022-06-22 22:50:00|5888.2|5884.2|5887|5883|5889|5885|5886.3|5882.3|0
1655938500000|2022-06-22 22:55:00|5887.3|5883.3|5888.2|5884.2|5888.2|5884.2|5886.3|5882.3|0
1655938800000|2022-06-22 23:00:00|5888.3|5884.3|5885.8|5881.8|5888.4|5884.4|5885.6|5881.6|0
1655939100000|2022-06-22 23:05:00|5885.6|5881.6|5880.3|5876.3|5886|5882|5880.3|5876.3|0
1655939400000|2022-06-22 23:10:00|5880.5|5876.5|5878.6|5874.6|5881.5|5877.5|5877|5873|0
1655939700000|2022-06-22 23:15:00|5878.7|5874.7|5879.2|5876.2|5879.3|5876.3|5877.3|5874.3|0
1655940000000|2022-06-22 23:20:00|5879.5|5876.5|5871.9|5868.9|5879.5|5876.5|5871.7|5868.7|0
1655940300000|2022-06-22 23:25:00|5871.7|5868.7|5870.8|5867.8|5872.2|5869.2|5870|5867|0
1655940600000|2022-06-22 23:30:00|5871.2|5868.2|5866.8|5863.8|5871.2|5868.2|5865.1|5862.1|0
1655940900000|2022-06-22 23:35:00|5866.5|5863.5|5863|5860|5866.8|5863.8|5861.2|5858.2|0
1655941200000|2022-06-22 23:40:00|5862.7|5859.7|5866.7|5863.7|5868.2|5865.2|5862.5|5859.5|0
1655941500000|2022-06-22 23:45:00|5866.5|5863.5|5864.6|5861.6|5867.2|5864.2|5863.6|5860.6|0
1655941800000|2022-06-22 23:50:00|5864.5|5861.5|5868|5865|5869.7|5866.7|5864.5|5861.5|0
1655942100000|2022-06-22 23:55:00|5867.8|5864.8|5870.6|5867.6|5871.6|5868.6|5867.6|5864.6|0
1655942400000|2022-06-23 00:00:00|5870.5|5867.5|5873.7|5870.7|5875.6|5872.6|5869.5|5866.5|0
1655942700000|2022-06-23 00:05:00|5873.4|5870.4|5875.3|5872.3|5875.6|5872.6|5873.2|5870.2|0
1655943000000|2022-06-23 00:10:00|5875.6|5872.6|5882.8|5879.8|5885|5882|5873.7|5870.7|0
1655943300000|2022-06-23 00:15:00|5883.3|5880.3|5891.4|5888.4|5899.4|5896.4|5882.6|5879.6|0
1655943600000|2022-06-23 00:20:00|5890.6|5887.6|5889.7|5886.7|5894.8|5891.8|5888|5885|0
1655943900000|2022-06-23 00:25:00|5891.4|5888.4|5886.3|5883.3|5891.5|5888.5|5886.3|5883.3|0
1655944200000|2022-06-23 00:30:00|5886.2|5883.2|5889.6|5886.6|5889.6|5886.6|5881.1|5878.1|0
1655944500000|2022-06-23 00:35:00|5889.5|5886.5|5891.2|5888.2|5893|5890|5889.5|5886.5|0
1655944800000|2022-06-23 00:40:00|5892.9|5889.9|5898|5895|5898|5895|5892.9|5889.9|0
1655945100000|2022-06-23 00:45:00|5896.3|5893.3|5901.5|5898.5|5903.2|5900.2|5896.3|5893.3|0
1655945400000|2022-06-23 00:50:00|5903.2|5900.2|5913.2|5910.2|5915.2|5912.2|5901.5|5898.5|0
1655945700000|2022-06-23 00:55:00|5913.3|5910.3|5913.8|5910.8|5921.7|5918.7|5912.2|5909.2|0
1655946000000|2022-06-23 01:00:00|5913|5910|5912.1|5909.1|5917.2|5914.2|5908.7|5905.7|0
1655946300000|2022-06-23 01:05:00|5910.5|5907.5|5911.4|5908.4|5913.1|5910.1|5905.1|5902.1|0
1655946600000|2022-06-23 01:10:00|5911.5|5908.5|5908.2|5905.2|5915.1|5912.1|5908.2|5905.2|0
1655946900000|2022-06-23 01:15:00|5909.1|5906.1|5901.4|5898.4|5909.1|5906.1|5899.7|5896.7|0
1655947200000|2022-06-23 01:20:00|5900.6|5897.6|5904.9|5901.9|5909.1|5906.1|5899.7|5896.7|0
1655947500000|2022-06-23 01:25:00|5904.8|5901.8|5904.9|5901.9|5906.5|5903.5|5901.4|5898.4|0
1655947800000|2022-06-23 01:30:00|5904.8|5901.8|5909.9|5906.9|5911.7|5908.7|5904.8|5901.8|0
1655948100000|2022-06-23 01:35:00|5908.3|5905.3|5904.8|5901.8|5910|5907|5904.8|5901.8|0
1655948400000|2022-06-23 01:40:00|5905.6|5902.6|5899.7|5896.7|5906.5|5903.5|5899.7|5896.7|0
1655948700000|2022-06-23 01:45:00|5901.3|5898.3|5896|5893|5904.8|5901.8|5894.3|5891.3|0
1655949000000|2022-06-23 01:50:00|5894.3|5891.3|5884.8|5881.8|5896|5893|5883.2|5880.2|0
1655949300000|2022-06-23 01:55:00|5884|5881|5874.4|5871.4|5884.7|5881.7|5872.7|5869.7|0
1655949600000|2022-06-23 02:00:00|5874.3|5871.3|5879.4|5876.4|5881.2|5878.2|5874.3|5871.3|0
1655949900000|2022-06-23 02:05:00|5880.3|5877.3|5879.4|5876.4|5881.1|5878.1|5877.7|5874.7|0
1655950200000|2022-06-23 02:10:00|5877.7|5874.7|5876|5873|5881.1|5878.1|5872.5|5869.5|0
1655950500000|2022-06-23 02:15:00|5875.1|5872.1|5872.6|5869.6|5876|5873|5872.6|5869.6|0
1655950800000|2022-06-23 02:20:00|5873.4|5870.4|5867.4|5864.4|5874.3|5871.3|5867.4|5864.4|0
1655951100000|2022-06-23 02:25:00|5869.1|5866.1|5872.6|5869.6|5874.3|5871.3|5869.1|5866.1|0
1655951400000|2022-06-23 02:30:00|5872.7|5869.7|5881.5|5878.5|5881.6|5878.6|5872.6|5869.6|0
1655951700000|2022-06-23 02:35:00|5880.7|5877.7|5881.5|5878.5|5881.6|5878.6|5878.2|5875.2|0
1655952000000|2022-06-23 02:40:00|5883.2|5880.2|5879.8|5876.8|5883.2|5880.2|5879.8|5876.8|0
1655952300000|2022-06-23 02:45:00|5881.5|5878.5|5890|5887|5891.7|5888.7|5879.8|5876.8|0
1655952600000|2022-06-23 02:50:00|5891.7|5888.7|5884.8|5881.8|5891.7|5888.7|5884|5881|0
1655952900000|2022-06-23 02:55:00|5884.9|5881.9|5883.1|5880.1|5884.9|5881.9|5881.4|5878.4|0
1655953200000|2022-06-23 03:00:00|5883.2|5880.2|5879.2|5876.2|5884.9|5881.9|5877.5|5874.5|0
1655953500000|2022-06-23 03:05:00|5879.3|5876.3|5886.5|5883.5|5886.5|5883.5|5879.3|5876.3|0
1655953800000|2022-06-23 03:10:00|5887.3|5884.3|5888.1|5885.1|5891.6|5888.6|5887.3|5884.3|0
1655954100000|2022-06-23 03:15:00|5888.2|5885.2|5893.2|5890.2|5893.2|5890.2|5886.4|5883.4|0
1655954400000|2022-06-23 03:20:00|5891.5|5888.5|5891.7|5888.7|5893.3|5890.3|5890|5887|0
1655954700000|2022-06-23 03:25:00|5893.4|5890.4|5890|5887|5893.4|5890.4|5888.3|5885.3|0
1655955000000|2022-06-23 03:30:00|5890.9|5887.9|5890|5887|5891.7|5888.7|5886.6|5883.6|0
1655955300000|2022-06-23 03:35:00|5890.9|5887.9|5895.9|5892.9|5899.3|5896.3|5890.9|5887.9|0
1655955600000|2022-06-23 03:40:00|5896.7|5893.7|5892.4|5889.4|5897.6|5894.6|5890.8|5887.8|0
1655955900000|2022-06-23 03:45:00|5893.2|5890.2|5890.7|5887.7|5894.1|5891.1|5890.7|5887.7|0
1655956200000|2022-06-23 03:50:00|5891.6|5888.6|5892.5|5889.5|5892.5|5889.5|5889|5886|0
1655956500000|2022-06-23 03:55:00|5892.4|5889.4|5887.3|5884.3|5892.5|5889.5|5887.3|5884.3|0
1655956800000|2022-06-23 04:00:00|5887.4|5884.4|5886.5|5883.5|5889.1|5886.1|5885.7|5882.7|0
1655957100000|2022-06-23 04:05:00|5887.4|5884.4|5880.5|5877.5|5887.4|5884.4|5878.8|5875.8|0
1655957400000|2022-06-23 04:10:00|5882.2|5879.2|5885.7|5882.7|5885.7|5882.7|5880.5|5877.5|0
1655957700000|2022-06-23 04:15:00|5887.3|5884.3|5887.4|5884.4|5890.8|5887.8|5885.7|5882.7|0
1655958000000|2022-06-23 04:20:00|5888.2|5885.2|5892.5|5889.5|5892.5|5889.5|5888.2|5885.2|0
1655958300000|2022-06-23 04:25:00|5894.2|5891.2|5900.6|5897.6|5900.6|5897.6|5893.4|5890.4|0
1655958600000|2022-06-23 04:30:00|5900.5|5897.5|5902.3|5899.3|5904|5901|5898.9|5895.9|0
1655958900000|2022-06-23 04:35:00|5902.2|5899.2|5902.3|5899.3|5903.9|5900.9|5900.5|5897.5|0
1655959200000|2022-06-23 04:40:00|5903.9|5900.9|5907.2|5904.2|5908.9|5905.9|5903.9|5900.9|0
1655959500000|2022-06-23 04:45:00|5905.6|5902.6|5903.8|5900.8|5905.6|5902.6|5903.8|5900.8|0
1655959800000|2022-06-23 04:50:00|5903.7|5900.7|5897|5894|5903.8|5900.8|5895.3|5892.3|0
1655960100000|2022-06-23 04:55:00|5895.3|5892.3|5897.1|5894.1|5898.8|5895.8|5895.3|5892.3|0
1655960400000|2022-06-23 05:00:00|5898.8|5895.8|5900.5|5897.5|5900.5|5897.5|5897.1|5894.1|0
1655960700000|2022-06-23 05:05:00|5900.4|5897.4|5897.2|5894.2|5902.3|5899.3|5897.2|5894.2|0
1655961000000|2022-06-23 05:10:00|5897.1|5894.1|5895.5|5892.5|5898.9|5895.9|5893.8|5890.8|0
1655961300000|2022-06-23 05:15:00|5897.2|5894.2|5899|5896|5902.3|5899.3|5895.5|5892.5|0
1655961600000|2022-06-23 05:20:00|5898.9|5895.9|5898.9|5895.9|5902.3|5899.3|5897.2|5894.2|0
1655961900000|2022-06-23 05:25:00|5899.7|5896.7|5904.1|5901.1|5907.5|5904.5|5898.9|5895.9|0
1655962200000|2022-06-23 05:30:00|5904.9|5901.9|5909.5|5906.5|5912.5|5909.5|5904.1|5901.1|0
1655962500000|2022-06-23 05:35:00|5911.2|5908.2|5904.4|5901.4|5913|5910|5904.4|5901.4|0
1655962800000|2022-06-23 05:40:00|5904.3|5901.3|5903.5|5900.5|5907.8|5904.8|5903.5|5900.5|0
1655963100000|2022-06-23 05:45:00|5903.6|5900.6|5902|5899|5905.2|5902.2|5900.2|5897.2|0
1655963400000|2022-06-23 05:50:00|5900.3|5897.3|5896.8|5893.8|5900.3|5897.3|5895.2|5892.2|0
1655963700000|2022-06-23 05:55:00|5896.9|5893.9|5896.9|5893.9|5898.6|5895.6|5895.1|5892.1|0
1655964000000|2022-06-23 06:00:00|5895.2|5892.2|5894.5|5892.5|5902|5900|5887.2|5885.2|190
1655964300000|2022-06-23 06:05:00|5894.2|5892.2|5892|5890|5894.5|5892.5|5889.5|5887.5|77
1655964600000|2022-06-23 06:10:00|5891.7|5889.7|5897|5895|5898.7|5896.7|5891|5889|44
1655964900000|2022-06-23 06:15:00|5896.7|5894.7|5898|5896|5900.2|5898.2|5894.7|5892.7|92
1655965200000|2022-06-23 06:20:00|5897.5|5895.5|5891.2|5889.2|5897.5|5895.5|5889.5|5887.5|123
1655965500000|2022-06-23 06:25:00|5891.5|5889.5|5892.5|5890.5|5896.5|5894.5|5891|5889|85
1655965800000|2022-06-23 06:30:00|5892.2|5890.2|5890.2|5888.2|5895.5|5893.5|5889.5|5887.5|119
1655966100000|2022-06-23 06:35:00|5890|5888|5891.7|5889.7|5894.5|5892.5|5889|5887|25
1655966400000|2022-06-23 06:40:00|5892|5890|5894.7|5892.7|5895.5|5893.5|5891.5|5889.5|68
1655966700000|2022-06-23 06:45:00|5894.5|5892.5|5889.7|5887.7|5895.2|5893.2|5889.5|5887.5|83
1655967000000|2022-06-23 06:50:00|5889.5|5887.5|5885.5|5883.5|5890.7|5888.7|5885.2|5883.2|76
1655967300000|2022-06-23 06:55:00|5885.2|5883.2|5886.7|5884.7|5888.5|5886.5|5882.5|5880.5|316
1655967600000|2022-06-23 07:00:00|5886.2|5885.2|5892.7|5891.7|5893.2|5892.2|5875.5|5874.5|1827
1655967900000|2022-06-23 07:05:00|5892|5891|5876.2|5875.2|5893.2|5892.2|5875.7|5874.7|1142
1655968200000|2022-06-23 07:10:00|5876.5|5875.5|5879|5878|5885.2|5884.2|5875.7|5874.7|550
1655968500000|2022-06-23 07:15:00|5875.2|5874.2|5862|5861|5876.2|5875.2|5855.2|5854.2|1163
1655968800000|2022-06-23 07:20:00|5861|5860|5851.2|5850.2|5861.5|5860.5|5847.7|5846.7|803
1655969100000|2022-06-23 07:25:00|5851.5|5850.5|5856.7|5855.7|5858.2|5857.2|5847.7|5846.7|495
1655969400000|2022-06-23 07:30:00|5857.5|5856.5|5857|5856|5859.7|5858.7|5840|5839|1206
1655969700000|2022-06-23 07:35:00|5856.7|5855.7|5844.7|5843.7|5856.7|5855.7|5835.2|5834.2|661
1655970000000|2022-06-23 07:40:00|5845.2|5844.2|5854|5853|5858.5|5857.5|5841.2|5840.2|737
1655970300000|2022-06-23 07:45:00|5853.7|5852.7|5847.2|5846.2|5855.2|5854.2|5842.2|5841.2|647
1655970600000|2022-06-23 07:50:00|5847|5846|5837.2|5836.2|5847.7|5846.7|5835.7|5834.7|640
1655970900000|2022-06-23 07:55:00|5837|5836|5835.5|5834.5|5844.7|5843.7|5830.5|5829.5|883
1655971200000|2022-06-23 08:00:00|5835.2|5834.2|5844.7|5843.7|5848.7|5847.7|5830.7|5829.7|896
1655971500000|2022-06-23 08:05:00|5845|5844|5854.7|5853.7|5854.7|5853.7|5841.2|5840.2|679
1655971800000|2022-06-23 08:10:00|5855|5854|5870.5|5869.5|5873.5|5872.5|5849.7|5848.7|885
1655972100000|2022-06-23 08:15:00|5870.7|5869.7|5867|5866|5874.5|5873.5|5862|5861|543
1655972400000|2022-06-23 08:20:00|5867.2|5866.2|5869.5|5868.5|5871.5|5870.5|5864.2|5863.2|428
1655972700000|2022-06-23 08:25:00|5869.7|5868.7|5864.7|5863.7|5871.7|5870.7|5864.2|5863.2|343
1655973000000|2022-06-23 08:30:00|5864.5|5863.5|5852.7|5851.7|5867.2|5866.2|5852.7|5851.7|444
1655973300000|2022-06-23 08:35:00|5853.2|5852.2|5848.7|5847.7|5855.2|5854.2|5848.7|5847.7|390
1655973600000|2022-06-23 08:40:00|5848.5|5847.5|5849.7|5848.7|5856|5855|5847.2|5846.2|458
1655973900000|2022-06-23 08:45:00|5850|5849|5857.5|5856.5|5858|5857|5846.7|5845.7|506
1655974200000|2022-06-23 08:50:00|5857.2|5856.2|5855.2|5854.2|5858.5|5857.5|5850.7|5849.7|345
1655974500000|2022-06-23 08:55:00|5855|5854|5855.2|5854.2|5860|5859|5853|5852|329
1655974800000|2022-06-23 09:00:00|5854.7|5853.7|5867.7|5866.7|5870.2|5869.2|5854.7|5853.7|332
1655975100000|2022-06-23 09:05:00|5868|5867|5869.7|5868.7|5872.5|5871.5|5866.7|5865.7|232
1655975400000|2022-06-23 09:10:00|5869.5|5868.5|5888|5887|5888|5887|5869.5|5868.5|490
1655975700000|2022-06-23 09:15:00|5887.7|5886.7|5885.7|5884.7|5893.2|5892.2|5885.2|5884.2|445
1655976000000|2022-06-23 09:20:00|5885.5|5884.5|5885.5|5884.5|5892.5|5891.5|5884.7|5883.7|322
1655976300000|2022-06-23 09:25:00|5885.7|5884.7|5884.7|5883.7|5889.2|5888.2|5882.7|5881.7|183
1655976600000|2022-06-23 09:30:00|5884.5|5883.5|5885|5884|5885.7|5884.7|5880.5|5879.5|248
1655976900000|2022-06-23 09:35:00|5885.2|5884.2|5880.7|5879.7|5885.2|5884.2|5878|5877|294
1655977200000|2022-06-23 09:40:00|5880.5|5879.5|5892.2|5891.2|5892.2|5891.2|5880.2|5879.2|291
1655977500000|2022-06-23 09:45:00|5892|5891|5890.7|5889.7|5895.7|5894.7|5889.2|5888.2|211
1655977800000|2022-06-23 09:50:00|5891|5890|5889|5888|5892.7|5891.7|5887|5886|325
1655978100000|2022-06-23 09:55:00|5889.2|5888.2|5892.5|5891.5|5896|5895|5887.2|5886.2|253
1655978400000|2022-06-23 10:00:00|5892.7|5891.7|5894.2|5893.2|5894.7|5893.7|5891|5890|204
1655978700000|2022-06-23 10:05:00|5894.5|5893.5|5902.5|5901.5|5904.5|5903.5|5893.7|5892.7|450
1655979000000|2022-06-23 10:10:00|5902.7|5901.7|5907.5|5906.5|5910.7|5909.7|5901|5900|304
1655979300000|2022-06-23 10:15:00|5907.2|5906.2|5910.7|5909.7|5910.7|5909.7|5907|5906|199
1655979600000|2022-06-23 10:20:00|5911|5910|5918.7|5917.7|5919.2|5918.2|5910.7|5909.7|372
1655979900000|2022-06-23 10:25:00|5919|5918|5924|5923|5925|5924|5918.7|5917.7|358
1655980200000|2022-06-23 10:30:00|5924.2|5923.2|5922.2|5921.2|5924.2|5923.2|5916.2|5915.2|225
1655980500000|2022-06-23 10:35:00|5922|5921|5926.2|5925.2|5930|5929|5920.2|5919.2|279
1655980800000|2022-06-23 10:40:00|5926.5|5925.5|5929.7|5928.7|5931|5930|5925.2|5924.2|207
1655981100000|2022-06-23 10:45:00|5930|5929|5939.7|5938.7|5940|5939|5927.2|5926.2|285
1655981400000|2022-06-23 10:50:00|5940|5939|5943.2|5942.2|5945|5944|5938.2|5937.2|473
1655981700000|2022-06-23 10:55:00|5943|5942|5946.7|5945.7|5950.2|5949.2|5942.2|5941.2|429
1655982000000|2022-06-23 11:00:00|5948.2|5947.2|5943.2|5942.2|5948.2|5947.2|5942.2|5941.2|363
1655982300000|2022-06-23 11:05:00|5943|5942|5944.7|5943.7|5946.2|5945.2|5940.2|5939.2|467
1655982600000|2022-06-23 11:10:00|5944.5|5943.5|5942.2|5941.2|5944.7|5943.7|5939|5938|241
1655982900000|2022-06-23 11:15:00|5942.5|5941.5|5943.7|5942.7|5948.2|5947.2|5940.7|5939.7|225
1655983200000|2022-06-23 11:20:00|5944|5943|5947.2|5946.2|5947.5|5946.5|5942.2|5941.2|252
1655983500000|2022-06-23 11:25:00|5947.5|5946.5|5957.2|5956.2|5958.2|5957.2|5945.7|5944.7|259
1655983800000|2022-06-23 11:30:00|5957|5956|5948.7|5947.7|5958|5957|5946.5|5945.5|212
1655984100000|2022-06-23 11:35:00|5948.5|5947.5|5949|5948|5951.2|5950.2|5946.2|5945.2|210
1655984400000|2022-06-23 11:40:00|5948.9|5947.9|5950.4|5949.4|5952.6|5951.6|5941.6|5940.6|737
1655984700000|2022-06-23 11:45:00|5950.1|5949.1|5953.1|5952.1|5955.6|5954.6|5945.6|5944.6|334
1655985000000|2022-06-23 11:50:00|5952.9|5951.9|5952.6|5951.6|5956.4|5955.4|5950.1|5949.1|331
1655985300000|2022-06-23 11:55:00|5952.4|5951.4|5945.1|5944.1|5952.6|5951.6|5943.6|5942.6|159
1655985600000|2022-06-23 12:00:00|5944.6|5943.6|5938.6|5937.6|5946.1|5945.1|5938.4|5937.4|430
1655985900000|2022-06-23 12:05:00|5938.9|5937.9|5933.9|5932.9|5939.9|5938.9|5933.4|5932.4|376
1655986200000|2022-06-23 12:10:00|5934.1|5933.1|5933.1|5932.1|5937.6|5936.6|5931.4|5930.4|474
1655986500000|2022-06-23 12:15:00|5933.4|5932.4|5935.9|5934.9|5938.9|5937.9|5933.1|5932.1|264
1655986800000|2022-06-23 12:20:00|5936.1|5935.1|5930.9|5929.9|5936.6|5935.6|5929.6|5928.6|163
1655987100000|2022-06-23 12:25:00|5931.1|5930.1|5926.9|5925.9|5931.1|5930.1|5926.6|5925.6|219
1655987400000|2022-06-23 12:30:00|5926.6|5925.6|5915.1|5914.1|5927.6|5926.6|5915.1|5914.1|395
1655987700000|2022-06-23 12:35:00|5914.9|5913.9|5905.6|5904.6|5918.1|5917.1|5905.6|5904.6|367
1655988000000|2022-06-23 12:40:00|5905.9|5904.9|5905.1|5904.1|5914.1|5913.1|5904.9|5903.9|442
1655988300000|2022-06-23 12:45:00|5904.9|5903.9|5907.6|5906.6|5912.6|5911.6|5903.6|5902.6|171
1655988600000|2022-06-23 12:50:00|5907.9|5906.9|5897.9|5896.9|5908.4|5907.4|5897.6|5896.6|342
1655988900000|2022-06-23 12:55:00|5897.6|5896.6|5900.6|5899.6|5905.1|5904.1|5895.6|5894.6|478
1655989200000|2022-06-23 13:00:00|5900.4|5899.4|5899.6|5898.6|5905.9|5904.9|5894.6|5893.6|327
1655989500000|2022-06-23 13:05:00|5899.9|5898.9|5902.6|5901.6|5903.6|5902.6|5897.6|5896.6|224
1655989800000|2022-06-23 13:10:00|5902.4|5901.4|5902.6|5901.6|5904.9|5903.9|5900.1|5899.1|167
1655990100000|2022-06-23 13:15:00|5902.4|5901.4|5907.1|5906.1|5908.4|5907.4|5902.1|5901.1|265
1655990400000|2022-06-23 13:20:00|5907.4|5906.4|5902.9|5901.9|5907.9|5906.9|5902.1|5901.1|252
1655990700000|2022-06-23 13:25:00|5902.6|5901.6|5895.4|5894.4|5903.9|5902.9|5895.4|5894.4|296
1655991000000|2022-06-23 13:30:00|5895.6|5894.6|5892.9|5891.9|5903.6|5902.6|5891.1|5890.1|885
1655991300000|2022-06-23 13:35:00|5893.1|5892.1|5887.6|5886.6|5894.1|5893.1|5884.9|5883.9|496
1655991600000|2022-06-23 13:40:00|5887.9|5886.9|5891.4|5890.4|5896.9|5895.9|5885.9|5884.9|658
1655991900000|2022-06-23 13:45:00|5891.6|5890.6|5883.6|5882.6|5894.6|5893.6|5879.6|5878.6|1080
1655992200000|2022-06-23 13:50:00|5883.1|5882.1|5872.4|5871.4|5883.1|5882.1|5870.1|5869.1|921
1655992500000|2022-06-23 13:55:00|5872.1|5871.1|5892.1|5891.1|5893.1|5892.1|5869.4|5868.4|952
1655992800000|2022-06-23 14:00:00|5892.4|5891.4|5893.1|5892.1|5896.6|5895.6|5886.1|5885.1|774
1655993100000|2022-06-23 14:05:00|5892.9|5891.9|5878.6|5877.6|5896.1|5895.1|5878.4|5877.4|834
1655993400000|2022-06-23 14:10:00|5878.9|5877.9|5878.1|5877.1|5886.1|5885.1|5872.4|5871.4|818
1655993700000|2022-06-23 14:15:00|5878.4|5877.4|5876.6|5875.6|5881.9|5880.9|5873.4|5872.4|634
1655994000000|2022-06-23 14:20:00|5876.9|5875.9|5884.9|5883.9|5891.2|5890.2|5876.6|5875.6|695
1655994300000|2022-06-23 14:25:00|5884.7|5883.7|5882.9|5881.9|5887.9|5886.9|5877.2|5876.2|507
1655994600000|2022-06-23 14:30:00|5883.2|5882.2|5883.4|5882.4|5889.7|5888.7|5880.9|5879.9|638
1655994900000|2022-06-23 14:35:00|5882.4|5881.4|5888.2|5887.2|5888.4|5887.4|5879.7|5878.7|566
1655995200000|2022-06-23 14:40:00|5888.4|5887.4|5892.4|5891.4|5897.9|5896.9|5888.4|5887.4|712
1655995500000|2022-06-23 14:45:00|5892.2|5891.2|5897.4|5896.4|5901.7|5900.7|5891.4|5890.4|1905
1655995800000|2022-06-23 14:50:00|5896.9|5895.9|5901.7|5900.7|5901.7|5900.7|5895.9|5894.9|1193
1655996100000|2022-06-23 14:55:00|5901.4|5900.4|5904.9|5903.9|5906.4|5905.4|5898.9|5897.9|500
1655996400000|2022-06-23 15:00:00|5904.7|5903.7|5891.9|5890.9|5905.2|5904.2|5890.9|5889.9|635
1655996700000|2022-06-23 15:05:00|5891.7|5890.7|5897.2|5896.2|5897.2|5896.2|5890.2|5889.2|310
1655997000000|2022-06-23 15:10:00|5897.4|5896.4|5903.9|5902.9|5906.7|5905.7|5895.4|5894.4|336
1655997300000|2022-06-23 15:15:00|5903.7|5902.7|5902.4|5901.4|5903.7|5902.7|5898.7|5897.7|530
1655997600000|2022-06-23 15:20:00|5902.7|5901.7|5894.4|5893.4|5907.2|5906.2|5892.7|5891.7|704
1655997900000|2022-06-23 15:25:00|5894.2|5893.2|5894.9|5893.9|5899.2|5898.2|5892.4|5891.4|931
1655998200000|2022-06-23 15:30:00|5895.4|5893.4|5885.4|5883.4|5899.2|5897.2|5884.4|5882.4|3329
1655998500000|2022-06-23 15:35:00|5884.9|5882.9|5887.9|5885.9|5891.9|5889.9|5880.2|5878.2|1506
1655998800000|2022-06-23 15:40:00|5887.7|5885.7|5889.2|5887.2|5891.7|5889.7|5884.4|5882.4|1001
1655999100000|2022-06-23 15:45:00|5888.9|5886.9|5894.9|5892.9|5895.4|5893.4|5884.7|5882.7|186
1655999400000|2022-06-23 15:50:00|5894.7|5892.7|5887.7|5885.7|5896.4|5894.4|5887.7|5885.7|265
1655999700000|2022-06-23 15:55:00|5887.4|5885.4|5885.2|5883.2|5890.2|5888.2|5881.7|5879.7|168
1656000000000|2022-06-23 16:00:00|5884.4|5882.4|5868.9|5866.9|5885.2|5883.2|5868.2|5866.2|246
1656000300000|2022-06-23 16:05:00|5868.4|5866.4|5870.2|5868.2|5873.2|5871.2|5865.7|5863.7|372
1656000600000|2022-06-23 16:10:00|5869.9|5867.9|5873.2|5871.2|5874.7|5872.7|5866.2|5864.2|85
1656000900000|2022-06-23 16:15:00|5872.9|5870.9|5876.9|5874.9|5879.9|5877.9|5869.7|5867.7|81
1656001200000|2022-06-23 16:20:00|5876.7|5874.7|5880.2|5878.2|5881.2|5879.2|5875.2|5873.2|122
1656001500000|2022-06-23 16:25:00|5879.9|5877.9|5876.9|5874.9|5880.9|5878.9|5874.9|5872.9|63
1656001800000|2022-06-23 16:30:00|5876.7|5874.7|5868.7|5866.7|5878.9|5876.9|5868.4|5866.4|61
1656002100000|2022-06-23 16:35:00|5868.9|5866.9|5864.4|5862.4|5872.2|5870.2|5862.2|5860.2|110
1656002400000|2022-06-23 16:40:00|5864.2|5862.2|5864.2|5862.2|5869.4|5867.4|5861.9|5859.9|116
1656002700000|2022-06-23 16:45:00|5863.9|5861.9|5861.4|5859.4|5864.4|5862.4|5856.4|5854.4|153
1656003000000|2022-06-23 16:50:00|5861.2|5859.2|5858.9|5856.9|5861.4|5859.4|5852.9|5850.9|161
1656003300000|2022-06-23 16:55:00|5858.7|5856.7|5859.2|5857.2|5862.7|5860.7|5857.2|5855.2|77
1656003600000|2022-06-23 17:00:00|5858.9|5856.9|5855.4|5853.4|5858.9|5856.9|5850.7|5848.7|105
1656003900000|2022-06-23 17:05:00|5854.7|5852.7|5857.9|5855.9|5861.9|5859.9|5854.2|5852.2|358
1656004200000|2022-06-23 17:10:00|5858.2|5856.2|5863.4|5861.4|5866.2|5864.2|5857.9|5855.9|91
1656004500000|2022-06-23 17:15:00|5863.7|5861.7|5865.7|5863.7|5868.4|5866.4|5862.2|5860.2|77
1656004800000|2022-06-23 17:20:00|5865.4|5863.4|5865.7|5863.7|5870.9|5868.9|5858.7|5856.7|180
1656005100000|2022-06-23 17:25:00|5865.9|5863.9|5863.2|5861.2|5869.4|5867.4|5862.2|5860.2|202
1656005400000|2022-06-23 17:30:00|5863.4|5861.4|5864.7|5862.7|5867.9|5865.9|5861.2|5859.2|69
1656005700000|2022-06-23 17:35:00|5864.9|5862.9|5857.7|5855.7|5865.9|5863.9|5855.2|5853.2|47
1656006000000|2022-06-23 17:40:00|5857.9|5855.9|5858.7|5856.7|5860.2|5858.2|5853.7|5851.7|44
1656006300000|2022-06-23 17:45:00|5858.9|5856.9|5864.2|5862.2|5864.4|5862.4|5857.2|5855.2|50
1656006600000|2022-06-23 17:50:00|5863.9|5861.9|5867.7|5865.7|5870.9|5868.9|5863.7|5861.7|90
1656006900000|2022-06-23 17:55:00|5867.9|5865.9|5869.7|5867.7|5870.7|5868.7|5866.2|5864.2|87
1656007200000|2022-06-23 18:00:00|5869.2|5867.2|5866.7|5864.7|5871.9|5869.9|5865.7|5863.7|92
1656007500000|2022-06-23 18:05:00|5866.9|5864.9|5866.9|5864.9|5868.4|5866.4|5864.2|5862.2|25
1656007800000|2022-06-23 18:10:00|5867.2|5865.2|5865.9|5863.9|5869.4|5867.4|5863.4|5861.4|49
1656008100000|2022-06-23 18:15:00|5866.2|5864.2|5867.2|5865.2|5867.9|5865.9|5863.9|5861.9|70
1656008400000|2022-06-23 18:20:00|5866.9|5864.9|5871.7|5869.7|5872.7|5870.7|5865.2|5863.2|48
1656008700000|2022-06-23 18:25:00|5871.4|5869.4|5876.2|5874.2|5876.7|5874.7|5868.2|5866.2|94
1656009000000|2022-06-23 18:30:00|5875.9|5873.9|5884.4|5882.4|5886.4|5884.4|5875.4|5873.4|61
1656009300000|2022-06-23 18:35:00|5884.2|5882.2|5885.7|5883.7|5887.7|5885.7|5880.9|5878.9|73
1656009600000|2022-06-23 18:40:00|5885.9|5883.9|5883.7|5881.7|5886.2|5884.2|5882.7|5880.7|45
1656009900000|2022-06-23 18:45:00|5883.4|5881.4|5881.9|5879.9|5884.2|5882.2|5879.2|5877.2|51
1656010200000|2022-06-23 18:50:00|5881.7|5879.7|5880.9|5878.9|5882.7|5880.7|5879.9|5877.9|73
1656010500000|2022-06-23 18:55:00|5880.7|5878.7|5882.9|5880.9|5883.4|5881.4|5878.9|5876.9|96
1656010800000|2022-06-23 19:00:00|5883.2|5881.2|5885.9|5883.9|5886.7|5884.7|5879.2|5877.2|131
1656011100000|2022-06-23 19:05:00|5885.7|5883.7|5887.9|5885.9|5890.7|5888.7|5884.9|5882.9|93
1656011400000|2022-06-23 19:10:00|5887.7|5885.7|5888.9|5886.9|5888.9|5886.9|5884.4|5882.4|39
1656011700000|2022-06-23 19:15:00|5889.2|5887.2|5887.7|5885.7|5889.4|5887.4|5884.2|5882.2|36
1656012000000|2022-06-23 19:20:00|5887.9|5885.9|5888.2|5886.2|5891.7|5889.7|5886.9|5884.9|102
1656012300000|2022-06-23 19:25:00|5888.4|5886.4|5893.9|5891.9|5897.2|5895.2|5888.2|5886.2|72
1656012600000|2022-06-23 19:30:00|5893.2|5891.2|5906.9|5904.9|5907.2|5905.2|5893.2|5891.2|125
1656012900000|2022-06-23 19:35:00|5906.7|5904.7|5902.7|5900.7|5907.4|5905.4|5901.9|5899.9|122
1656013200000|2022-06-23 19:40:00|5902.9|5900.9|5905.2|5903.2|5908.4|5906.4|5902.2|5900.2|56
1656013500000|2022-06-23 19:45:00|5904.9|5902.9|5912.4|5910.4|5912.4|5910.4|5904.9|5902.9|184
1656013800000|2022-06-23 19:50:00|5912.7|5910.7|5908.9|5906.9|5914.4|5912.4|5907.9|5905.9|283
1656014100000|2022-06-23 19:55:00|5909.2|5907.2|5916.9|5914.9|5916.9|5914.9|5907.7|5905.7|202
1656014400000|2022-06-23 20:00:00|5918.8|5914.8|5902.1|5898.1|5918.8|5914.8|5902|5898|0
1656014700000|2022-06-23 20:05:00|5902.4|5898.4|5903.5|5899.5|5904.1|5900.1|5901.7|5897.7|0
1656015000000|2022-06-23 20:10:00|5903.1|5899.1|5902.2|5898.2|5904.1|5900.1|5902.2|5898.2|0
1656015300000|2022-06-23 20:15:00|5902.6|5898.6|5903.5|5899.5|5903.9|5899.9|5902.2|5898.2|0
1656015600000|2022-06-23 20:20:00|5903.9|5899.9|5907.9|5903.9|5908|5904|5903.9|5899.9|0
1656015900000|2022-06-23 20:25:00|5907.7|5903.7|5908.1|5904.1|5908.4|5904.4|5905.6|5901.6|0
1656016200000|2022-06-23 20:30:00|5908.4|5904.4|5908.1|5904.1|5908.8|5904.8|5908|5904|0
1656016500000|2022-06-23 20:35:00|5908.2|5904.2|5908.1|5904.1|5908.4|5904.4|5908.1|5904.1|0
1656016800000|2022-06-23 20:40:00|5908|5904|5898.9|5894.9|5908|5904|5898.9|5894.9|0
1656017100000|2022-06-23 20:45:00|5899|5895|5898|5894|5899.3|5895.3|5897.4|5893.4|0
1656017400000|2022-06-23 20:50:00|5897.7|5893.7|5893.6|5889.6|5898|5894|5893.2|5889.2|0
1656017700000|2022-06-23 20:55:00|5893.3|5889.3|5896.8|5892.8|5897|5893|5893.3|5889.3|0
1656018000000|2022-06-23 21:00:00|5897|5893|5896.8|5892.8|5897.1|5893.1|5895.8|5891.8|0
1656018300000|2022-06-23 21:05:00|5897.2|5893.2|5898|5894|5898|5894|5897.2|5893.2|0
1656018600000|2022-06-23 21:10:00|5898.2|5894.2|5898|5894|5898.2|5894.2|5897.7|5893.7|0
1656018900000|2022-06-23 21:15:00|5897.9|5893.9|5897.2|5893.2|5897.9|5893.9|5897.2|5893.2|0
1656019200000|2022-06-23 21:20:00|5897.4|5893.4|5896|5892|5897.4|5893.4|5895.8|5891.8|0
1656019500000|2022-06-23 21:25:00|5896.3|5892.3|5896.1|5892.1|5897.2|5893.2|5896|5892|0
1656019800000|2022-06-23 21:30:00|5896.2|5892.2|5896.2|5892.2|5896.2|5892.2|5896.1|5892.1|0
1656020100000|2022-06-23 21:35:00|5896.3|5892.3|5896.3|5892.3|5896.3|5892.3|5896.3|5892.3|0
1656020400000|2022-06-23 21:40:00|5896.6|5892.6|5897.3|5893.3|5897.3|5893.3|5896.6|5892.6|0
1656020700000|2022-06-23 21:45:00|5897.2|5893.2|5898.7|5894.7|5899.1|5895.1|5897|5893|0
1656021000000|2022-06-23 21:50:00|5898.9|5894.9|5898.6|5894.6|5899.1|5895.1|5898.6|5894.6|0
1656021300000|2022-06-23 21:55:00|5898.9|5894.9|5899.5|5895.5|5899.6|5895.6|5898.9|5894.9|0
1656021600000|2022-06-23 22:00:00|5899.4|5895.4|5901.6|5897.6|5901.9|5897.9|5897.7|5893.7|0
1656021900000|2022-06-23 22:05:00|5901.7|5897.7|5901.2|5897.2|5905|5901|5900.2|5896.2|0
1656022200000|2022-06-23 22:10:00|5899.5|5895.5|5901.7|5897.7|5901.9|5897.9|5897.4|5893.4|0
1656022500000|2022-06-23 22:15:00|5901.9|5897.9|5900.8|5896.8|5903.6|5899.6|5900.8|5896.8|0
1656022800000|2022-06-23 22:20:00|5901|5897|5901.4|5897.4|5901.9|5897.9|5899.8|5895.8|0
1656023100000|2022-06-23 22:25:00|5901.6|5897.6|5897.6|5893.6|5903.2|5899.2|5897.6|5893.6|0
1656023400000|2022-06-23 22:30:00|5897.8|5893.8|5899|5895|5900.1|5896.1|5897.8|5893.8|0
1656023700000|2022-06-23 22:35:00|5898.9|5894.9|5901.1|5897.1|5901.1|5897.1|5897.7|5893.7|0
1656024000000|2022-06-23 22:40:00|5901.4|5897.4|5902.1|5898.1|5902.6|5898.6|5901|5897|0
1656024300000|2022-06-23 22:45:00|5902.2|5898.2|5906.7|5902.7|5908.1|5904.1|5902.2|5898.2|0
1656024600000|2022-06-23 22:50:00|5906.6|5902.6|5907.8|5903.8|5908.3|5904.3|5906.6|5902.6|0
1656024900000|2022-06-23 22:55:00|5907.6|5903.6|5906.7|5902.7|5907.8|5903.8|5905|5901|0
1656025200000|2022-06-23 23:00:00|5906.6|5902.6|5907.2|5903.2|5909.6|5905.6|5905.7|5901.7|0
1656025500000|2022-06-23 23:05:00|5907.7|5903.7|5907.9|5903.9|5907.9|5903.9|5905.4|5901.4|0
1656025800000|2022-06-23 23:10:00|5908|5904|5908.6|5904.6|5909.4|5905.4|5907.9|5903.9|0
1656026100000|2022-06-23 23:15:00|5908.1|5905.1|5905.6|5902.6|5908.1|5905.1|5905.3|5902.3|0
1656026400000|2022-06-23 23:20:00|5905.7|5902.7|5906.2|5903.2|5906.7|5903.7|5905.6|5902.6|0
1656026700000|2022-06-23 23:25:00|5906.1|5903.1|5908.1|5905.1|5908.1|5905.1|5904.8|5901.8|0
1656027000000|2022-06-23 23:30:00|5908|5905|5907.4|5904.4|5909.4|5906.4|5904.8|5901.8|0
1656027300000|2022-06-23 23:35:00|5907.2|5904.2|5907.5|5904.5|5908.8|5905.8|5907.2|5904.2|0
1656027600000|2022-06-23 23:40:00|5907.6|5904.6|5907.3|5904.3|5908.8|5905.8|5906.8|5903.8|0
1656027900000|2022-06-23 23:45:00|5907.1|5904.1|5905.7|5902.7|5907.8|5904.8|5905.3|5902.3|0
1656028200000|2022-06-23 23:50:00|5906|5903|5903.4|5900.4|5906.7|5903.7|5903.4|5900.4|0
1656028500000|2022-06-23 23:55:00|5903.6|5900.6|5899|5896|5903.6|5900.6|5897.6|5894.6|0
1656028800000|2022-06-24 00:00:00|5898.9|5895.9|5901.7|5898.7|5902.7|5899.7|5894.6|5891.6|0
1656029100000|2022-06-24 00:05:00|5901.5|5898.5|5905.3|5902.3|5906|5903|5900.7|5897.7|0
1656029400000|2022-06-24 00:10:00|5905.8|5902.8|5903.7|5900.7|5907.1|5904.1|5900.9|5897.9|0
1656029700000|2022-06-24 00:15:00|5903.9|5900.9|5913.9|5910.9|5913.9|5910.9|5896.1|5893.1|0
1656030000000|2022-06-24 00:20:00|5915.6|5912.6|5915.6|5912.6|5920.7|5917.7|5913.9|5910.9|0
1656030300000|2022-06-24 00:25:00|5915.5|5912.5|5912|5909|5917.2|5914.2|5911.1|5908.1|0
1656030600000|2022-06-24 00:30:00|5910.3|5907.3|5912|5909|5913.7|5910.7|5908.6|5905.6|0
1656030900000|2022-06-24 00:35:00|5910.3|5907.3|5913.7|5910.7|5915.4|5912.4|5910.3|5907.3|0
1656031200000|2022-06-24 00:40:00|5915.4|5912.4|5920.5|5917.5|5920.5|5917.5|5915.4|5912.4|0
1656031500000|2022-06-24 00:45:00|5922.2|5919.2|5923.7|5920.7|5928.8|5925.8|5922|5919|0
1656031800000|2022-06-24 00:50:00|5924.5|5921.5|5923.7|5920.7|5925.4|5922.4|5921.9|5918.9|0
1656032100000|2022-06-24 00:55:00|5925.4|5922.4|5927.1|5924.1|5927.1|5924.1|5923.7|5920.7|0
1656032400000|2022-06-24 01:00:00|5925.4|5922.4|5928.7|5925.7|5928.7|5925.7|5923.7|5920.7|0
1656032700000|2022-06-24 01:05:00|5927|5924|5921.9|5918.9|5927|5924|5921.9|5918.9|0
1656033000000|2022-06-24 01:10:00|5923.6|5920.6|5928.8|5925.8|5928.8|5925.8|5923.6|5920.6|0
1656033300000|2022-06-24 01:15:00|5930.5|5927.5|5925.4|5922.4|5932.2|5929.2|5925.4|5922.4|0
1656033600000|2022-06-24 01:20:00|5927.1|5924.1|5934|5931|5934|5931|5926.3|5923.3|0
1656033900000|2022-06-24 01:25:00|5932.3|5929.3|5930.6|5927.6|5932.3|5929.3|5930.5|5927.5|0
1656034200000|2022-06-24 01:30:00|5930.5|5927.5|5934|5931|5934|5931|5928.8|5925.8|0
1656034500000|2022-06-24 01:35:00|5935.7|5932.7|5935.6|5932.6|5939.1|5936.1|5933.9|5930.9|0
1656034800000|2022-06-24 01:40:00|5937.3|5934.3|5939.1|5936.1|5940.8|5937.8|5937.2|5934.2|0
1656035100000|2022-06-24 01:45:00|5940.8|5937.8|5942.2|5939.2|5947.4|5944.4|5940.8|5937.8|0
1656035400000|2022-06-24 01:50:00|5942.3|5939.3|5937.1|5934.1|5944|5941|5937.1|5934.1|0
1656035700000|2022-06-24 01:55:00|5935.4|5932.4|5940.5|5937.5|5942.2|5939.2|5935.4|5932.4|0
1656036000000|2022-06-24 02:00:00|5941.4|5938.4|5940.5|5937.5|5943.9|5940.9|5940.4|5937.4|0
1656036300000|2022-06-24 02:05:00|5940.4|5937.4|5945.5|5942.5|5945.5|5942.5|5938.8|5935.8|0
1656036600000|2022-06-24 02:10:00|5945.6|5942.6|5952.3|5949.3|5954.1|5951.1|5945.6|5942.6|0
1656036900000|2022-06-24 02:15:00|5952.4|5949.4|5950.6|5947.6|5955.7|5952.7|5950.5|5947.5|0
1656037200000|2022-06-24 02:20:00|5952.3|5949.3|5945.5|5942.5|5953.1|5950.1|5945.5|5942.5|0
1656037500000|2022-06-24 02:25:00|5946.4|5943.4|5948.9|5945.9|5949.7|5946.7|5945.5|5942.5|0
1656037800000|2022-06-24 02:30:00|5948.8|5945.8|5948.9|5945.9|5950.6|5947.6|5947.2|5944.2|0
1656038100000|2022-06-24 02:35:00|5949|5946|5950.4|5947.4|5950.6|5947.6|5948.9|5945.9|0
1656038400000|2022-06-24 02:40:00|5950.5|5947.5|5950.2|5947.2|5951.9|5948.9|5949.4|5946.4|0
1656038700000|2022-06-24 02:45:00|5950.3|5947.3|5955.4|5952.4|5957.1|5954.1|5950.2|5947.2|0
1656039000000|2022-06-24 02:50:00|5957.1|5954.1|5957|5954|5958.7|5955.7|5955.3|5952.3|0
1656039300000|2022-06-24 02:55:00|5956.1|5953.1|5955.2|5952.2|5957|5954|5953.6|5950.6|0
1656039600000|2022-06-24 03:00:00|5954.4|5951.4|5951.9|5948.9|5955.3|5952.3|5951.9|5948.9|0
1656039900000|2022-06-24 03:05:00|5950.2|5947.2|5948.4|5945.4|5950.2|5947.2|5948.4|5945.4|0
1656040200000|2022-06-24 03:10:00|5947.5|5944.5|5943.3|5940.3|5948.4|5945.4|5943.3|5940.3|0
1656040500000|2022-06-24 03:15:00|5945|5942|5943.2|5940.2|5945|5942|5941.5|5938.5|0
1656040800000|2022-06-24 03:20:00|5942.3|5939.3|5943.2|5940.2|5943.2|5940.2|5939.8|5936.8|0
1656041100000|2022-06-24 03:25:00|5941.5|5938.5|5939.7|5936.7|5941.5|5938.5|5936.4|5933.4|0
1656041400000|2022-06-24 03:30:00|5941.4|5938.4|5938.7|5935.7|5941.4|5938.4|5936.3|5933.3|0
1656041700000|2022-06-24 03:35:00|5939.6|5936.6|5943.7|5940.7|5943.7|5940.7|5939.4|5936.4|0
1656042000000|2022-06-24 03:40:00|5943.6|5940.6|5943.6|5940.6|5945.4|5942.4|5941.9|5938.9|0
1656042300000|2022-06-24 03:45:00|5941.9|5938.9|5941.9|5938.9|5942.8|5939.8|5941.9|5938.9|0
1656042600000|2022-06-24 03:50:00|5943.6|5940.6|5943.9|5940.9|5945.6|5942.6|5941.9|5938.9|0
1656042900000|2022-06-24 03:55:00|5942.2|5939.2|5942.2|5939.2|5942.2|5939.2|5942.2|5939.2|0
1656043200000|2022-06-24 04:00:00|5943|5940|5947.4|5944.4|5948.2|5945.2|5942.2|5939.2|0
1656043500000|2022-06-24 04:05:00|5948.2|5945.2|5947.4|5944.4|5949.1|5946.1|5945.7|5942.7|0
1656043800000|2022-06-24 04:10:00|5947|5944|5945.7|5942.7|5947.8|5944.8|5945.3|5942.3|0
1656044100000|2022-06-24 04:15:00|5947.4|5944.4|5954.4|5951.4|5957.7|5954.7|5946.6|5943.6|0
1656044400000|2022-06-24 04:20:00|5954.3|5951.3|5959.8|5956.8|5963.2|5960.2|5954.3|5951.3|0
1656044700000|2022-06-24 04:25:00|5961.4|5958.4|5954.6|5951.6|5961.4|5958.4|5954.6|5951.6|0
1656045000000|2022-06-24 04:30:00|5955.4|5952.4|5956.3|5953.3|5958|5955|5954.6|5951.6|0
1656045300000|2022-06-24 04:35:00|5958|5955|5952.8|5949.8|5958|5955|5952.8|5949.8|0
1656045600000|2022-06-24 04:40:00|5952.7|5949.7|5952.7|5949.7|5952.8|5949.8|5951.9|5948.9|0
1656045900000|2022-06-24 04:45:00|5952.8|5949.8|5951.8|5948.8|5952.8|5949.8|5951|5948|0
1656046200000|2022-06-24 04:50:00|5951|5948|5954.3|5951.3|5954.3|5951.3|5950.9|5947.9|0
1656046500000|2022-06-24 04:55:00|5954.4|5951.4|5954.2|5951.2|5957.5|5954.5|5954.1|5951.1|0
1656046800000|2022-06-24 05:00:00|5955.9|5952.9|5955.9|5952.9|5957.6|5954.6|5950.7|5947.7|0
1656047100000|2022-06-24 05:05:00|5957.6|5954.6|5955.6|5952.6|5962.5|5959.5|5955.6|5952.6|0
1656047400000|2022-06-24 05:10:00|5953.9|5950.9|5953.9|5950.9|5957.3|5954.3|5953.9|5950.9|0
1656047700000|2022-06-24 05:15:00|5954.7|5951.7|5954|5951|5955.6|5952.6|5953.8|5950.8|0
1656048000000|2022-06-24 05:20:00|5954.8|5951.8|5954|5951|5957.4|5954.4|5952.3|5949.3|0
1656048300000|2022-06-24 05:25:00|5952.3|5949.3|5957.5|5954.5|5957.5|5954.5|5952.3|5949.3|0
1656048600000|2022-06-24 05:30:00|5957.4|5954.4|5955.8|5952.8|5957.5|5954.5|5954.1|5951.1|0
1656048900000|2022-06-24 05:35:00|5954.1|5951.1|5963.7|5960.7|5963.7|5960.7|5954.1|5951.1|0
1656049200000|2022-06-24 05:40:00|5962.8|5959.8|5960.9|5957.9|5962.8|5959.8|5960.9|5957.9|0
1656049500000|2022-06-24 05:45:00|5959.3|5956.3|5957.6|5954.6|5960.2|5957.2|5957.5|5954.5|0
1656049800000|2022-06-24 05:50:00|5955.9|5952.9|5954.3|5951.3|5957.6|5954.6|5952.5|5949.5|0
1656050100000|2022-06-24 05:55:00|5952.3|5949.3|5951.1|5948.1|5952.3|5949.3|5947.8|5944.8|0
1656050400000|2022-06-24 06:00:00|5949.5|5946.5|5950.9|5948.9|5955.9|5953.9|5947.8|5944.2|308
1656050700000|2022-06-24 06:05:00|5949.7|5947.7|5946.4|5944.4|5953.7|5951.7|5946.2|5944.2|85
1656051000000|2022-06-24 06:10:00|5946.9|5944.9|5954.9|5952.9|5955.7|5953.7|5946.9|5944.9|246
1656051300000|2022-06-24 06:15:00|5955.2|5953.2|5950.9|5948.9|5956.9|5954.9|5946.9|5944.9|95
1656051600000|2022-06-24 06:20:00|5950.7|5948.7|5952.7|5950.7|5954.7|5952.7|5946.7|5944.7|122
1656051900000|2022-06-24 06:25:00|5952.4|5950.4|5947.9|5945.9|5952.4|5950.4|5945.2|5943.2|60
1656052200000|2022-06-24 06:30:00|5947.7|5945.7|5942.9|5940.9|5951.7|5949.7|5942.9|5940.9|81
1656052500000|2022-06-24 06:35:00|5943.2|5941.2|5944.9|5942.9|5944.9|5942.9|5937.9|5935.9|107
1656052800000|2022-06-24 06:40:00|5945.2|5943.2|5940.2|5938.2|5947.4|5945.4|5940.2|5938.2|96
1656053100000|2022-06-24 06:45:00|5940.4|5938.4|5941.2|5939.2|5942.7|5940.7|5938.4|5936.4|92
1656053400000|2022-06-24 06:50:00|5940.9|5938.9|5935.7|5933.7|5941.7|5939.7|5935.7|5933.7|135
1656053700000|2022-06-24 06:55:00|5935.9|5933.9|5923.2|5921.2|5935.9|5933.9|5923.2|5921.2|463
1656054000000|2022-06-24 07:00:00|5922.7|5921.7|5923.4|5922.4|5926.4|5925.4|5915.4|5914.4|1544
1656054300000|2022-06-24 07:05:00|5923.9|5922.9|5939.4|5938.4|5940.4|5939.4|5921.2|5920.2|922
1656054600000|2022-06-24 07:10:00|5939.2|5938.2|5934.9|5933.9|5942.2|5941.2|5931.9|5930.9|896
1656054900000|2022-06-24 07:15:00|5934.7|5933.7|5925.9|5924.9|5936.4|5935.4|5924.7|5923.7|666
1656055200000|2022-06-24 07:20:00|5925.7|5924.7|5920.2|5919.2|5929.4|5928.4|5918.2|5917.2|702
1656055500000|2022-06-24 07:25:00|5920.4|5919.4|5923.4|5922.4|5926.2|5925.2|5919.2|5918.2|496
1656055800000|2022-06-24 07:30:00|5922.9|5921.9|5930.9|5929.9|5934.7|5933.7|5921.9|5920.9|538
1656056100000|2022-06-24 07:35:00|5930.7|5929.7|5933.9|5932.9|5935.9|5934.9|5925.9|5924.9|308
1656056400000|2022-06-24 07:40:00|5933.7|5932.7|5931.4|5930.4|5937.4|5936.4|5929.2|5928.2|490
1656056700000|2022-06-24 07:45:00|5931.7|5930.7|5933.9|5932.9|5934.7|5933.7|5926.4|5925.4|359
1656057000000|2022-06-24 07:50:00|5934.2|5933.2|5941.9|5940.9|5945.2|5944.2|5933.9|5932.9|447
1656057300000|2022-06-24 07:55:00|5942.2|5941.2|5940.7|5939.7|5945.9|5944.9|5938.4|5937.4|260
1656057600000|2022-06-24 08:00:00|5941.4|5940.4|5942.4|5941.4|5952.2|5951.2|5937.9|5936.9|586
1656057900000|2022-06-24 08:05:00|5942.2|5941.2|5947.9|5946.9|5949.9|5948.9|5941.4|5940.4|470
1656058200000|2022-06-24 08:10:00|5947.7|5946.7|5945.4|5944.4|5952.4|5951.4|5943.7|5942.7|399
1656058500000|2022-06-24 08:15:00|5945.2|5944.2|5952.2|5951.2|5952.7|5951.7|5944.9|5943.9|313
1656058800000|2022-06-24 08:20:00|5951.9|5950.9|5945.4|5944.4|5953.9|5952.9|5941.7|5940.7|446
1656059100000|2022-06-24 08:25:00|5945.2|5944.2|5955.9|5954.9|5956.9|5955.9|5943.4|5942.4|292
1656059400000|2022-06-24 08:30:00|5955.7|5954.7|5960.4|5959.4|5962.4|5961.4|5951.9|5950.9|340
1656059700000|2022-06-24 08:35:00|5960.7|5959.7|5962.4|5961.4|5962.4|5961.4|5958.4|5957.4|230
1656060000000|2022-06-24 08:40:00|5962.7|5961.7|5963.4|5962.4|5965.9|5964.9|5960.4|5959.4|225
1656060300000|2022-06-24 08:45:00|5963.7|5962.7|5962.2|5961.2|5966.4|5965.4|5961.9|5960.9|188
1656060600000|2022-06-24 08:50:00|5961.9|5960.9|5967.9|5966.9|5969.7|5968.7|5956.7|5955.7|487
1656060900000|2022-06-24 08:55:00|5968.2|5967.2|5973.4|5972.4|5974.7|5973.7|5967.9|5966.9|322
1656061200000|2022-06-24 09:00:00|5973.7|5972.7|5970.4|5969.4|5974.4|5973.4|5967.9|5966.9|289
1656061500000|2022-06-24 09:05:00|5970.2|5969.2|5976.4|5975.4|5976.4|5975.4|5965.7|5964.7|303
1656061800000|2022-06-24 09:10:00|5976.2|5975.2|5980.2|5979.2|5982.7|5981.7|5974.7|5973.7|314
1656062100000|2022-06-24 09:15:00|5980.4|5979.4|5981.4|5980.4|5982.7|5981.7|5977.2|5976.2|341
1656062400000|2022-06-24 09:20:00|5981.7|5980.7|5982.2|5981.2|5985.2|5984.2|5980.7|5979.7|420
1656062700000|2022-06-24 09:25:00|5982.4|5981.4|5981.4|5980.4|5982.4|5981.4|5977.7|5976.7|247
1656063000000|2022-06-24 09:30:00|5981.7|5980.7|5982.7|5981.7|5984.7|5983.7|5979.4|5978.4|341
1656063300000|2022-06-24 09:35:00|5982.4|5981.4|5978.9|5977.9|5986.2|5985.2|5978.7|5977.7|403
1656063600000|2022-06-24 09:40:00|5979.2|5978.2|5985.7|5984.7|5985.7|5984.7|5976.9|5975.9|289
1656063900000|2022-06-24 09:45:00|5985.4|5984.4|5989.9|5988.9|5990.9|5989.9|5984.2|5983.2|349
1656064200000|2022-06-24 09:50:00|5990.4|5989.4|5992.4|5991.4|5993.4|5992.4|5986.4|5985.4|331
1656064500000|2022-06-24 09:55:00|5992.2|5991.2|5993.4|5992.4|5993.9|5992.9|5987.4|5986.4|376
1656064800000|2022-06-24 10:00:00|5992.4|5991.4|5993.9|5992.9|5998.9|5997.9|5991.9|5990.9|226
1656065100000|2022-06-24 10:05:00|5993.7|5992.7|5997.4|5996.4|5998.2|5997.2|5988.9|5987.9|345
1656065400000|2022-06-24 10:10:00|5997.7|5996.7|5997.7|5996.7|5998.9|5997.9|5992.9|5991.9|218
1656065700000|2022-06-24 10:15:00|5997.9|5996.9|5996.9|5995.9|6001.2|6000.2|5995.2|5994.2|308
1656066000000|2022-06-24 10:20:00|5997.2|5996.2|5988.2|5987.2|5999.4|5998.4|5987.9|5986.9|244
1656066300000|2022-06-24 10:25:00|5988.4|5987.4|5992.4|5991.4|5992.4|5991.4|5987.7|5986.7|139
1656066600000|2022-06-24 10:30:00|5992.7|5991.7|5999.9|5998.9|5999.9|5998.9|5992.4|5991.4|136
1656066900000|2022-06-24 10:35:00|5999.7|5998.7|5995.4|5994.4|5999.7|5998.7|5990.4|5989.4|170
1656067200000|2022-06-24 10:40:00|5995.2|5994.2|5994.4|5993.4|5996.2|5995.2|5990.4|5989.4|155
1656067500000|2022-06-24 10:45:00|5994.2|5993.2|5994.4|5993.4|5996.2|5995.2|5992.9|5991.9|76
1656067800000|2022-06-24 10:50:00|5994.7|5993.7|5994.4|5993.4|5995.2|5994.2|5989.9|5988.9|160
1656068100000|2022-06-24 10:55:00|5994.2|5993.2|6000.9|5999.9|6000.9|5999.9|5993.7|5992.7|190
1656068400000|2022-06-24 11:00:00|6000.7|5999.7|6001.7|6000.7|6007.2|6006.2|5998.4|5997.4|365
1656068700000|2022-06-24 11:05:00|6001.4|6000.4|6003.7|6002.7|6004.2|6003.2|5999.4|5998.4|88
1656069000000|2022-06-24 11:10:00|6003.4|6002.4|6005.4|6004.4|6006.7|6005.7|6000.4|5999.4|164
1656069300000|2022-06-24 11:15:00|6005.2|6004.2|6010.4|6009.4|6010.4|6009.4|6004.7|6003.7|203
1656069600000|2022-06-24 11:20:00|6010.7|6009.7|6009.4|6008.4|6011.7|6010.7|6007.4|6006.4|227
1656069900000|2022-06-24 11:25:00|6009.2|6008.2|6012.1|6011.1|6012.3|6011.3|6006.1|6005.1|215
1656070200000|2022-06-24 11:30:00|6011.8|6010.8|6011.8|6010.8|6013.3|6012.3|6009.3|6008.3|179
1656070500000|2022-06-24 11:35:00|6012.1|6011.1|6012.1|6011.1|6014.3|6013.3|6011.1|6010.1|194
1656070800000|2022-06-24 11:40:00|6012.3|6011.3|6010.8|6009.8|6018.6|6017.6|6010.8|6009.8|322
1656071100000|2022-06-24 11:45:00|6010.6|6009.6|6008.1|6007.1|6011.8|6010.8|6007.6|6006.6|146
1656071400000|2022-06-24 11:50:00|6008.3|6007.3|6009.3|6008.3|6010.8|6009.8|6006.6|6005.6|293
1656071700000|2022-06-24 11:55:00|6009.1|6008.1|6012.8|6011.8|6013.1|6012.1|6007.6|6006.6|220
1656072000000|2022-06-24 12:00:00|6013.1|6012.1|6017.8|6016.8|6020.1|6019.1|6009.8|6008.8|331
1656072300000|2022-06-24 12:05:00|6018.1|6017.1|6018.8|6017.8|6019.8|6018.8|6015.1|6014.1|232
1656072600000|2022-06-24 12:10:00|6018.6|6017.6|6018.3|6017.3|6021.6|6020.6|6018.1|6017.1|264
1656072900000|2022-06-24 12:15:00|6018.6|6017.6|6011.8|6010.8|6019.1|6018.1|6011.1|6010.1|381
1656073200000|2022-06-24 12:20:00|6012.1|6011.1|6001.8|6000.8|6012.1|6011.1|6001.3|6000.3|440
1656073500000|2022-06-24 12:25:00|6001.6|6000.6|6001.8|6000.8|6004.8|6003.8|6000.6|5999.6|213
1656073800000|2022-06-24 12:30:00|6002.1|6001.1|6000.1|5999.1|6002.6|6001.6|5998.1|5997.1|311
1656074100000|2022-06-24 12:35:00|5999.8|5998.8|5998.3|5997.3|6001.6|6000.6|5997.1|5996.1|199
1656074400000|2022-06-24 12:40:00|5998.1|5997.1|6001.8|6000.8|6003.8|6002.8|5997.6|5996.6|239
1656074700000|2022-06-24 12:45:00|6001.6|6000.6|5991.6|5990.6|6001.8|6000.8|5989.6|5988.6|405
1656075000000|2022-06-24 12:50:00|5991.3|5990.3|5993.8|5992.8|5995.6|5994.6|5989.3|5988.3|192
1656075300000|2022-06-24 12:55:00|5993.6|5992.6|5996.8|5995.8|6000.1|5999.1|5993.3|5992.3|277
1656075600000|2022-06-24 13:00:00|5996.6|5995.6|6003.3|6002.3|6003.6|6002.6|5996.3|5995.3|157
1656075900000|2022-06-24 13:05:00|6003.1|6002.1|6004.8|6003.8|6006.6|6005.6|6002.1|6001.1|216
1656076200000|2022-06-24 13:10:00|6005.3|6004.3|6002.8|6001.8|6005.6|6004.6|6002.3|6001.3|229
1656076500000|2022-06-24 13:15:00|6002.6|6001.6|6009.3|6008.3|6010.6|6009.6|6002.6|6001.6|217
1656076800000|2022-06-24 13:20:00|6009.6|6008.6|6009.3|6008.3|6011.6|6010.6|6008.8|6007.8|145
1656077100000|2022-06-24 13:25:00|6009.6|6008.6|6007.8|6006.8|6010.6|6009.6|6006.3|6005.3|164
1656077400000|2022-06-24 13:30:00|6008.6|6007.6|6017.8|6016.8|6020.8|6019.8|6008.6|6007.6|707
1656077700000|2022-06-24 13:35:00|6018.1|6017.1|6015.6|6014.6|6021.8|6020.8|6013.3|6012.3|835
1656078000000|2022-06-24 13:40:00|6015.3|6014.3|6019.3|6018.3|6020.8|6019.8|6014.1|6013.1|757
1656078300000|2022-06-24 13:45:00|6019.1|6018.1|6031.8|6030.8|6032.1|6031.1|6017.6|6016.6|748
1656078600000|2022-06-24 13:50:00|6032.1|6031.1|6030.3|6029.3|6034.6|6033.6|6030.1|6029.1|622
1656078900000|2022-06-24 13:55:00|6030.6|6029.6|6029.6|6028.6|6032.6|6031.6|6026.6|6025.6|471
1656079200000|2022-06-24 14:00:00|6029.3|6028.3|6061.3|6060.3|6064.8|6063.8|6029.3|6028.3|1804
1656079500000|2022-06-24 14:05:00|6061.6|6060.6|6071.1|6070.1|6073.1|6072.1|6060.8|6059.8|809
1656079800000|2022-06-24 14:10:00|6070.1|6069.1|6066.8|6065.8|6075.8|6074.8|6065.3|6064.3|881
1656080100000|2022-06-24 14:15:00|6067.1|6066.1|6076.3|6075.3|6076.8|6075.8|6065.6|6064.6|780
1656080400000|2022-06-24 14:20:00|6076.6|6075.6|6082.3|6081.3|6083.3|6082.3|6074.3|6073.3|566
1656080700000|2022-06-24 14:25:00|6082.6|6081.6|6075.8|6074.8|6082.8|6081.8|6074.3|6073.3|654
1656081000000|2022-06-24 14:30:00|6076.1|6075.1|6077.3|6076.3|6080.3|6079.3|6072.6|6071.6|619
1656081300000|2022-06-24 14:35:00|6077.6|6076.6|6070.8|6069.8|6078.6|6077.6|6068.1|6067.1|507
1656081600000|2022-06-24 14:40:00|6071.1|6070.1|6072.6|6071.6|6074.3|6073.3|6064.8|6063.8|479
1656081900000|2022-06-24 14:45:00|6072.8|6071.8|6076.3|6075.3|6077.1|6076.1|6068.1|6067.1|321
1656082200000|2022-06-24 14:50:00|6076.6|6075.6|6074.1|6073.1|6077.3|6076.3|6072.3|6071.3|295
1656082500000|2022-06-24 14:55:00|6073.8|6072.8|6073.8|6072.8|6076.8|6075.8|6071.1|6070.1|411
1656082800000|2022-06-24 15:00:00|6073.6|6072.6|6079.8|6078.8|6080.3|6079.3|6072.3|6071.3|418
1656083100000|2022-06-24 15:05:00|6079.6|6078.6|6083.1|6082.1|6083.1|6082.1|6075.3|6074.3|556
1656083400000|2022-06-24 15:10:00|6083.6|6082.6|6073.8|6072.8|6083.8|6082.8|6071.8|6070.8|412
1656083700000|2022-06-24 15:15:00|6073.6|6072.6|6073.8|6072.8|6075.3|6074.3|6069.6|6068.6|428
1656084000000|2022-06-24 15:20:00|6073.6|6072.6|6076.3|6075.3|6077.3|6076.3|6071.6|6070.6|706
1656084300000|2022-06-24 15:25:00|6076.6|6075.6|6086.6|6085.6|6086.6|6085.6|6075.8|6074.8|1078
1656084600000|2022-06-24 15:30:00|6087.1|6085.1|6075.3|6073.3|6092.8|6090.8|6075.1|6073.1|4724
1656084900000|2022-06-24 15:35:00|6075.6|6073.6|6083.3|6081.3|6083.6|6081.6|6071.6|6069.6|2099
1656085200000|2022-06-24 15:40:00|6083.6|6081.6|6081.1|6079.1|6085.1|6083.1|6079.8|6077.8|568
1656085500000|2022-06-24 15:45:00|6081.3|6079.3|6079.3|6077.3|6084.3|6082.3|6078.1|6076.1|219
1656085800000|2022-06-24 15:50:00|6079.6|6077.6|6082.3|6080.3|6086.8|6084.8|6077.8|6075.8|163
1656086100000|2022-06-24 15:55:00|6082.6|6080.6|6086.3|6084.3|6086.8|6084.8|6079.1|6077.1|172
1656086400000|2022-06-24 16:00:00|6086.6|6084.6|6092.3|6090.3|6092.6|6090.6|6084.8|6082.8|224
1656086700000|2022-06-24 16:05:00|6092.6|6090.6|6089.8|6087.8|6093.8|6091.8|6088.8|6086.8|154
1656087000000|2022-06-24 16:10:00|6089.6|6087.6|6086.8|6084.8|6090.6|6088.6|6086.1|6084.1|201
1656087300000|2022-06-24 16:15:00|6086.6|6084.6|6089.6|6087.6|6091.6|6089.6|6085.6|6083.6|116
1656087600000|2022-06-24 16:20:00|6089.8|6087.8|6086.1|6084.1|6090.1|6088.1|6082.6|6080.6|122
1656087900000|2022-06-24 16:25:00|6086.3|6084.3|6084.8|6082.8|6087.3|6085.3|6083.3|6081.3|134
1656088200000|2022-06-24 16:30:00|6085.1|6083.1|6083.8|6081.8|6086.6|6084.6|6082.6|6080.6|53
1656088500000|2022-06-24 16:35:00|6084.1|6082.1|6086.8|6084.8|6087.3|6085.3|6082.6|6080.6|33
1656088800000|2022-06-24 16:40:00|6087.1|6085.1|6090.8|6088.8|6092.3|6090.3|6086.1|6084.1|41
1656089100000|2022-06-24 16:45:00|6090.6|6088.6|6088.8|6086.8|6091.1|6089.1|6085.8|6083.8|21
1656089400000|2022-06-24 16:50:00|6089.1|6087.1|6090.6|6088.6|6091.6|6089.6|6087.8|6085.8|46
1656089700000|2022-06-24 16:55:00|6090.8|6088.8|6093.3|6091.3|6093.3|6091.3|6089.1|6087.1|53
1656090000000|2022-06-24 17:00:00|6093.1|6091.1|6094.3|6092.3|6095.8|6093.8|6091.3|6089.3|93
1656090300000|2022-06-24 17:05:00|6094.1|6092.1|6092.6|6090.6|6095.3|6093.3|6090.6|6088.6|60
1656090600000|2022-06-24 17:10:00|6092.8|6090.8|6095.3|6093.3|6095.8|6093.8|6092.8|6090.8|72
1656090900000|2022-06-24 17:15:00|6095.6|6093.6|6090.6|6088.6|6095.6|6093.6|6090.6|6088.6|51
1656091200000|2022-06-24 17:20:00|6090.8|6088.8|6089.6|6087.6|6091.8|6089.8|6088.3|6086.3|26
1656091500000|2022-06-24 17:25:00|6089.3|6087.3|6088.8|6086.8|6090.1|6088.1|6086.6|6084.6|35
1656091800000|2022-06-24 17:30:00|6088.6|6086.6|6089.8|6087.8|6090.3|6088.3|6086.3|6084.3|46
1656092100000|2022-06-24 17:35:00|6090.1|6088.1|6089.3|6087.3|6090.3|6088.3|6087.1|6085.1|20
1656092400000|2022-06-24 17:40:00|6089.1|6087.1|6091.8|6089.8|6093.6|6091.6|6088.1|6086.1|40
1656092700000|2022-06-24 17:45:00|6091.6|6089.6|6090.8|6088.8|6092.8|6090.8|6090.1|6088.1|42
1656093000000|2022-06-24 17:50:00|6091.1|6089.1|6091.3|6089.3|6094.8|6092.8|6090.8|6088.8|87
1656093300000|2022-06-24 17:55:00|6091.1|6089.1|6090.8|6088.8|6093.6|6091.6|6089.6|6087.6|72
1656093600000|2022-06-24 18:00:00|6091.1|6089.1|6091.8|6089.8|6093.6|6091.6|6090.3|6088.3|52
1656093900000|2022-06-24 18:05:00|6091.6|6089.6|6091.1|6089.1|6093.1|6091.1|6089.6|6087.6|31
1656094200000|2022-06-24 18:10:00|6091.3|6089.3|6091.8|6089.8|6094.6|6092.6|6091.3|6089.3|46
1656094500000|2022-06-24 18:15:00|6092.1|6090.1|6094.3|6092.3|6094.3|6092.3|6091.1|6089.1|55
1656094800000|2022-06-24 18:20:00|6094.6|6092.6|6091.3|6089.3|6094.8|6092.8|6090.3|6088.3|38
1656095100000|2022-06-24 18:25:00|6091.6|6089.6|6092.8|6090.8|6094.3|6092.3|6090.6|6088.6|26
1656095400000|2022-06-24 18:30:00|6093.1|6091.1|6096.8|6094.8|6096.8|6094.8|6092.6|6090.6|38
1656095700000|2022-06-24 18:35:00|6096.6|6094.6|6093.1|6091.1|6097.3|6095.3|6092.3|6090.3|69
1656096000000|2022-06-24 18:40:00|6092.8|6090.8|6094.3|6092.3|6095.8|6093.8|6092.3|6090.3|30
1656096300000|2022-06-24 18:45:00|6094.1|6092.1|6097.8|6095.8|6097.8|6095.8|6093.8|6091.8|44
1656096600000|2022-06-24 18:50:00|6098.1|6096.1|6097.3|6095.3|6098.1|6096.1|6095.6|6093.6|46
1656096900000|2022-06-24 18:55:00|6097.6|6095.6|6097.8|6095.8|6098.8|6096.8|6095.1|6093.1|32
1656097200000|2022-06-24 19:00:00|6098.1|6096.1|6099.6|6097.6|6099.6|6097.6|6096.3|6094.3|113
1656097500000|2022-06-24 19:05:00|6099.3|6097.3|6097.6|6095.6|6099.6|6097.6|6097.1|6095.1|72
1656097800000|2022-06-24 19:10:00|6097.3|6095.3|6097.8|6095.8|6097.8|6095.8|6095.1|6093.1|46
1656098100000|2022-06-24 19:15:00|6098.1|6096.1|6098.3|6096.3|6099.6|6097.6|6097.3|6095.3|30
1656098400000|2022-06-24 19:20:00|6098.1|6096.1|6100.3|6098.3|6100.6|6098.6|6097.8|6095.8|44
1656098700000|2022-06-24 19:25:00|6100.6|6098.6|6101.1|6099.1|6101.1|6099.1|6097.3|6095.3|89
1656099000000|2022-06-24 19:30:00|6100.8|6098.8|6098.8|6096.8|6102.3|6100.3|6098.8|6096.8|61
1656099300000|2022-06-24 19:35:00|6099.1|6097.1|6102.8|6100.8|6102.8|6100.8|6097.8|6095.8|124
1656099600000|2022-06-24 19:40:00|6103.1|6101.1|6107.1|6105.1|6107.1|6105.1|6102.8|6100.8|106
1656099900000|2022-06-24 19:45:00|6106.8|6104.8|6104.6|6102.6|6107.3|6105.3|6103.8|6101.8|81
1656100200000|2022-06-24 19:50:00|6104.8|6102.8|6120.1|6118.1|6121.1|6119.1|6104.8|6102.8|282
1656100500000|2022-06-24 19:55:00|6119.8|6117.8|6127.1|6125.1|6128.6|6126.6|6118.1|6116.1|337
1656100800000|2022-06-24 20:00:00|6127.2|6123.2|6121.3|6117.3|6132.3|6128.3|6120.6|6116.6|0
1656101100000|2022-06-24 20:05:00|6120.9|6116.9|6118.2|6114.2|6123|6119|6117.1|6113.1|0
1656101400000|2022-06-24 20:10:00|6118.1|6114.1|6116.6|6112.6|6119.5|6115.5|6114.9|6110.9|0
1656101700000|2022-06-24 20:15:00|6117|6113|6115.8|6111.8|6118.3|6114.3|6115.3|6111.3|0
1656102000000|2022-06-24 20:20:00|6116.1|6112.1|6116.1|6112.1|6116.8|6112.8|6114.5|6110.5|0
1656102300000|2022-06-24 20:25:00|6116|6112|6112.6|6108.6|6117.4|6113.4|6112|6108|0
1656102600000|2022-06-24 20:30:00|6112.5|6108.5|6117.5|6113.5|6117.7|6113.7|6111.7|6107.7|0
1656102900000|2022-06-24 20:35:00|6117.1|6113.1|6117|6113|6117.7|6113.7|6116.1|6112.1|0
1656103200000|2022-06-24 20:40:00|6117.2|6113.2|6116.3|6112.3|6117.7|6113.7|6116|6112|0
1656103500000|2022-06-24 20:45:00|6116.3|6112.3|6115.9|6111.9|6116.6|6112.6|6113|6109|0
1656103800000|2022-06-24 20:50:00|6116|6112|6117.6|6113.6|6118|6114|6115.9|6111.9|0
1656104100000|2022-06-24 20:55:00|6118|6114|6124.8|6120.8|6126.5|6122.5|6117.6|6113.6|0
1656104400000|2022-06-24 21:00:00|6124.7|6120.7|6124.7|6120.7|6124.7|6120.7|6124.7|6120.7|0
1656280800000|2022-06-26 22:00:00|6124.4|6120.4|6125.1|6121.1|6126.3|6122.3|6121.7|6117.7|0
1656281100000|2022-06-26 22:05:00|6124.8|6120.8|6122.3|6118.3|6130.1|6126.1|6121.6|6117.6|0
1656281400000|2022-06-26 22:10:00|6121.8|6117.8|6117.7|6113.7|6122.1|6118.1|6117.1|6113.1|0
1656281700000|2022-06-26 22:15:00|6117.3|6113.3|6111.8|6107.8|6119.1|6115.1|6111.3|6107.3|0
1656282000000|2022-06-26 22:20:00|6111.3|6107.3|6110.1|6106.1|6112.9|6108.9|6109.1|6105.1|0
1656282300000|2022-06-26 22:25:00|6109.7|6105.7|6108|6104|6111.6|6107.6|6107.6|6103.6|0
1656282600000|2022-06-26 22:30:00|6108.2|6104.2|6111.1|6107.1|6112.4|6108.4|6107.3|6103.3|0
1656282900000|2022-06-26 22:35:00|6110.9|6106.9|6106.8|6102.8|6112|6108|6104.8|6100.8|0
1656283200000|2022-06-26 22:40:00|6106.7|6102.7|6106.4|6102.4|6107.4|6103.4|6104.3|6100.3|0
1656283500000|2022-06-26 22:45:00|6106.8|6102.8|6105.5|6101.5|6108.1|6104.1|6104.3|6100.3|0
1656283800000|2022-06-26 22:50:00|6105.7|6101.7|6109.3|6105.3|6109.5|6105.5|6105.7|6101.7|0
1656284100000|2022-06-26 22:55:00|6109.2|6105.2|6109.8|6105.8|6112.1|6108.1|6108.1|6104.1|0
1656284400000|2022-06-26 23:00:00|6109.9|6105.9|6112.8|6108.8|6113.8|6109.8|6109.9|6105.9|0
1656284700000|2022-06-26 23:05:00|6112.6|6108.6|6110.6|6106.6|6112.9|6108.9|6110.4|6106.4|0
1656285000000|2022-06-26 23:10:00|6110.1|6106.1|6111.6|6107.6|6113|6109|6110.1|6106.1|0
1656285300000|2022-06-26 23:15:00|6111.1|6108.1|6110.6|6107.6|6111.5|6108.5|6110.1|6107.1|0
1656285600000|2022-06-26 23:20:00|6110.4|6107.4|6111.5|6108.5|6111.8|6108.8|6110.4|6107.4|0
1656285900000|2022-06-26 23:25:00|6111.9|6108.9|6120.1|6117.1|6120.1|6117.1|6111.9|6108.9|0
1656286200000|2022-06-26 23:30:00|6119.8|6116.8|6115.4|6112.4|6120.1|6117.1|6114.7|6111.7|0
1656286500000|2022-06-26 23:35:00|6115.3|6112.3|6110.6|6107.6|6115.4|6112.4|6108.3|6105.3|0
1656286800000|2022-06-26 23:40:00|6110.2|6107.2|6105.9|6102.9|6110.6|6107.6|6104.9|6101.9|0
1656287100000|2022-06-26 23:45:00|6105.6|6102.6|6106.3|6103.3|6108.7|6105.7|6104.5|6101.5|0
1656287400000|2022-06-26 23:50:00|6106.1|6103.1|6105.1|6102.1|6107.7|6104.7|6103.9|6100.9|0
1656287700000|2022-06-26 23:55:00|6104.9|6101.9|6101.8|6098.8|6105.6|6102.6|6101.8|6098.8|0
1656288000000|2022-06-27 00:00:00|6101.3|6098.3|6097.9|6094.9|6106.7|6103.7|6096.2|6093.2|0
1656288300000|2022-06-27 00:05:00|6097.6|6094.6|6102.4|6099.4|6103.3|6100.3|6097.2|6094.2|0
1656288600000|2022-06-27 00:10:00|6102.5|6099.5|6099.3|6096.3|6102.7|6099.7|6098.7|6095.7|0
1656288900000|2022-06-27 00:15:00|6099.1|6096.1|6093.1|6090.1|6099.8|6096.8|6087.9|6084.9|0
1656289200000|2022-06-27 00:20:00|6092.2|6089.2|6098.2|6095.2|6098.2|6095.2|6089.7|6086.7|0
1656289500000|2022-06-27 00:25:00|6098.3|6095.3|6098.3|6095.3|6101.6|6098.6|6094.8|6091.8|0
1656289800000|2022-06-27 00:30:00|6100|6097|6095|6092|6101.7|6098.7|6094.9|6091.9|0
1656290100000|2022-06-27 00:35:00|6094.2|6091.2|6093.3|6090.3|6095.1|6092.1|6093.3|6090.3|0
1656290400000|2022-06-27 00:40:00|6094.2|6091.2|6090.7|6087.7|6098.4|6095.4|6089.9|6086.9|0
1656290700000|2022-06-27 00:45:00|6091.6|6088.6|6092.4|6089.4|6093.3|6090.3|6091.5|6088.5|0
1656291000000|2022-06-27 00:50:00|6091.6|6088.6|6089.8|6086.8|6096.7|6093.7|6089.8|6086.8|0
1656291300000|2022-06-27 00:55:00|6089.9|6086.9|6089.8|6086.8|6091.6|6088.6|6089.8|6086.8|0
1656291600000|2022-06-27 01:00:00|6090.6|6087.6|6096.7|6093.7|6096.7|6093.7|6089.8|6086.8|0
1656291900000|2022-06-27 01:05:00|6096.6|6093.6|6105.1|6102.1|6105.2|6102.2|6095.8|6092.8|0
1656292200000|2022-06-27 01:10:00|6105.2|6102.2|6103.4|6100.4|6105.2|6102.2|6101.7|6098.7|0
1656292500000|2022-06-27 01:15:00|6105.1|6102.1|6108.7|6105.7|6110.4|6107.4|6102.6|6099.6|0
1656292800000|2022-06-27 01:20:00|6110.4|6107.4|6108.7|6105.7|6110.4|6107.4|6105.2|6102.2|0
1656293100000|2022-06-27 01:25:00|6108.6|6105.6|6110.3|6107.3|6112|6109|6105.2|6102.2|0
1656293400000|2022-06-27 01:30:00|5890.6|5887.6|5891.5|5888.5|5891.6|5888.6|5889.8|5886.8|0
1656293700000|2022-06-27 01:35:00|5891.6|5888.6|5891.6|5888.6|5891.6|5888.6|5889.9|5886.9|0
1656294000000|2022-06-27 01:40:00|5890.8|5887.8|5888.3|5885.3|5891.6|5888.6|5888.2|5885.2|0
1656294300000|2022-06-27 01:45:00|5888.2|5885.2|5883.4|5880.4|5888.2|5885.2|5881.7|5878.7|0
1656294600000|2022-06-27 01:50:00|5883.3|5880.3|5888.3|5885.3|5888.3|5885.3|5881.7|5878.7|0
1656294900000|2022-06-27 01:55:00|5886.7|5883.7|5890|5887|5890|5887|5886.6|5883.6|0
1656295200000|2022-06-27 02:00:00|6108.8|6105.8|6112.4|6109.4|6112.4|6109.4|6108.8|6105.8|0
1656295500000|2022-06-27 02:05:00|6112.3|6109.3|6107.2|6104.2|6112.4|6109.4|6107.2|6104.2|0
1656295800000|2022-06-27 02:10:00|6108.1|6105.1|6105.4|6102.4|6108.9|6105.9|6105.4|6102.4|0
1656296100000|2022-06-27 02:15:00|6105.5|6102.5|6107.1|6104.1|6107.2|6104.2|6105.4|6102.4|0
1656296400000|2022-06-27 02:20:00|6107.2|6104.2|6108.9|6105.9|6110.6|6107.6|6107.2|6104.2|0
1656296700000|2022-06-27 02:25:00|6109|6106|6109.1|6106.1|6110.8|6107.8|6108.9|6105.9|0
1656297000000|2022-06-27 02:30:00|6110.7|6107.7|6119.1|6116.1|6122.2|6119.2|6110.7|6107.7|0
1656297300000|2022-06-27 02:35:00|6119|6116|6120.7|6117.7|6122.6|6119.6|6117.2|6114.2|0
1656297600000|2022-06-27 02:40:00|6120.6|6117.6|6120.6|6117.6|6120.7|6117.7|6117.2|6114.2|0
1656297900000|2022-06-27 02:45:00|6120.7|6117.7|6120.6|6117.6|6122.4|6119.4|6118.9|6115.9|0
1656298200000|2022-06-27 02:50:00|6122.3|6119.3|6122.2|6119.2|6122.7|6119.7|6122.2|6119.2|0
1656298500000|2022-06-27 02:55:00|6120.5|6117.5|6118.8|6115.8|6120.6|6117.6|6117.1|6114.1|0
1656298800000|2022-06-27 03:00:00|6117.1|6114.1|6120.5|6117.5|6122.2|6119.2|6117.1|6114.1|0
1656299100000|2022-06-27 03:05:00|6121.3|6118.3|6120.5|6117.5|6122.2|6119.2|6119.6|6116.6|0
1656299400000|2022-06-27 03:10:00|6121.3|6118.3|6120.4|6117.4|6122.2|6119.2|6120.4|6117.4|0
1656299700000|2022-06-27 03:15:00|6121.3|6118.3|6118.8|6115.8|6121.3|6118.3|6117.1|6114.1|0
1656300000000|2022-06-27 03:20:00|6119.6|6116.6|6118.7|6115.7|6120.5|6117.5|6118.7|6115.7|0
1656300300000|2022-06-27 03:25:00|6118.8|6115.8|6121.3|6118.3|6122.2|6119.2|6117|6114|0
1656300600000|2022-06-27 03:30:00|6122.2|6119.2|6122.2|6119.2|6122.2|6119.2|6120.5|6117.5|0
1656300900000|2022-06-27 03:35:00|6122.3|6119.3|6122.2|6119.2|6122.3|6119.3|6122.2|6119.2|0
1656301200000|2022-06-27 03:40:00|6122.3|6119.3|6127.4|6124.4|6127.4|6124.4|6122.3|6119.3|0
1656301500000|2022-06-27 03:45:00|6127.3|6124.3|6125.7|6122.7|6127.4|6124.4|6125.6|6122.6|0
1656301800000|2022-06-27 03:50:00|6125.6|6122.6|6125.7|6122.7|6127.4|6124.4|6125.6|6122.6|0
1656302100000|2022-06-27 03:55:00|6127.4|6124.4|6127.5|6124.5|6127.5|6124.5|6125.8|6122.8|0
1656302400000|2022-06-27 04:00:00|6127.4|6124.4|6125.7|6122.7|6127.5|6124.5|6124.8|6121.8|0
1656302700000|2022-06-27 04:05:00|6125.6|6122.6|6125.6|6122.6|6125.6|6122.6|6123.9|6120.9|0
1656303000000|2022-06-27 04:10:00|6123.9|6120.9|6125.6|6122.6|6125.6|6122.6|6123.9|6120.9|0
1656303300000|2022-06-27 04:15:00|6125.5|6122.5|6123.9|6120.9|6125.6|6122.6|6123.8|6120.8|0
1656303600000|2022-06-27 04:20:00|6123.8|6120.8|6125.7|6122.7|6125.7|6122.7|6123.8|6120.8|0
1656303900000|2022-06-27 04:25:00|6124|6121|6125.7|6122.7|6127.4|6124.4|6124|6121|0
1656304200000|2022-06-27 04:30:00|6125.6|6122.6|6124|6121|6125.7|6122.7|6124|6121|0
1656304500000|2022-06-27 04:35:00|6124.1|6121.1|6125.8|6122.8|6127.4|6124.4|6124|6121|0
1656304800000|2022-06-27 04:40:00|6125.7|6122.7|6127.4|6124.4|6127.4|6124.4|6125.7|6122.7|0
1656305100000|2022-06-27 04:45:00|6127.5|6124.5|6127.2|6124.2|6127.5|6124.5|6127.2|6124.2|0
1656305400000|2022-06-27 04:50:00|6127.3|6124.3|6125.3|6122.3|6127.3|6124.3|6125.3|6122.3|0
1656305700000|2022-06-27 04:55:00|6125.4|6122.4|6125.3|6122.3|6125.4|6122.4|6125.3|6122.3|0
1656306000000|2022-06-27 05:00:00|6123.6|6120.6|6125.8|6122.8|6125.8|6122.8|6123.6|6120.6|0
1656306300000|2022-06-27 05:05:00|6127.5|6124.5|6125.8|6122.8|6127.5|6124.5|6124.1|6121.1|0
1656306600000|2022-06-27 05:10:00|6126.7|6123.7|6122.4|6119.4|6127.6|6124.6|6122.4|6119.4|0
1656306900000|2022-06-27 05:15:00|6122.3|6119.3|6113.6|6110.6|6122.3|6119.3|6113.6|6110.6|0
1656307200000|2022-06-27 05:20:00|6115.3|6112.3|6117|6114|6122.2|6119.2|6115.3|6112.3|0
1656307500000|2022-06-27 05:25:00|6117.1|6114.1|6115.4|6112.4|6118.8|6115.8|6111.9|6108.9|0
1656307800000|2022-06-27 05:30:00|6114.6|6111.6|6115.5|6112.5|6115.5|6112.5|6112|6109|0
1656308100000|2022-06-27 05:35:00|6114.7|6111.7|6120.6|6117.6|6120.7|6117.7|6114.6|6111.6|0
1656308400000|2022-06-27 05:40:00|6120.7|6117.7|6120.5|6117.5|6122.3|6119.3|6120.4|6117.4|0
1656308700000|2022-06-27 05:45:00|5899.8|5896.8|5899.8|5896.8|5901.4|5898.4|5898.1|5895.1|0
1656309000000|2022-06-27 05:50:00|5899.7|5896.7|5898.1|5895.1|5899.7|5896.7|5896.4|5893.4|0
1656309300000|2022-06-27 05:55:00|5897.3|5894.3|5898.2|5895.2|5899.7|5896.7|5894.8|5891.8|0
1656309600000|2022-06-27 06:00:00|6117.1|6114.1|6112.1|6110.1|6122.6|6120.6|6111.6|6109.6|705
1656309900000|2022-06-27 06:05:00|6112.3|6110.3|6115.1|6113.1|6116.3|6114.3|6109.6|6107.6|211
1656310200000|2022-06-27 06:10:00|6114.8|6112.8|6115.3|6113.3|6119.3|6117.3|6114.3|6112.3|113
1656310500000|2022-06-27 06:15:00|6115.1|6113.1|6116.3|6114.3|6119.6|6117.6|6113.3|6111.3|59
1656310800000|2022-06-27 06:20:00|6116.1|6114.1|6115.6|6113.6|6119.8|6117.8|6114.3|6112.3|164
1656311100000|2022-06-27 06:25:00|6115.3|6113.3|6112.3|6110.3|6115.3|6113.3|6108.8|6106.8|194
1656311400000|2022-06-27 06:30:00|6112.6|6110.6|6109.3|6107.3|6115.1|6113.1|6108.6|6106.6|171
1656311700000|2022-06-27 06:35:00|6109.1|6107.1|6109.6|6107.6|6113.3|6111.3|6109.1|6107.1|147
1656312000000|2022-06-27 06:40:00|6110.1|6108.1|6108.8|6106.8|6112.1|6110.1|6105.6|6103.6|76
1656312300000|2022-06-27 06:45:00|6108.6|6106.6|6109.3|6107.3|6109.8|6107.8|6106.8|6104.8|21
1656312600000|2022-06-27 06:50:00|6109.1|6107.1|6112.3|6110.3|6112.3|6110.3|6104.6|6102.6|123
1656312900000|2022-06-27 06:55:00|6112.1|6110.1|6114.8|6112.8|6115.3|6113.3|6106.8|6104.8|198
1656313200000|2022-06-27 07:00:00|6114.3|6113.3|6119.8|6118.8|6119.8|6118.8|6099.3|6098.3|2259
1656313500000|2022-06-27 07:05:00|6119.3|6118.3|6119.3|6118.3|6127.3|6126.3|6114.8|6113.8|1311
1656313800000|2022-06-27 07:10:00|6119.8|6118.8|6118.8|6117.8|6126.6|6125.6|6109.3|6108.3|1042
1656314100000|2022-06-27 07:15:00|6119.1|6118.1|6107.8|6106.8|6129.1|6128.1|6105.6|6104.6|976
1656314400000|2022-06-27 07:20:00|6108.1|6107.1|6112.8|6111.8|6113.8|6112.8|6103.3|6102.3|817
1656314700000|2022-06-27 07:25:00|6113.1|6112.1|6117.1|6116.1|6125.8|6124.8|6111.8|6110.8|612
1656315000000|2022-06-27 07:30:00|6117.6|6116.6|6131.1|6130.1|6131.3|6130.3|6115.1|6114.1|809
1656315300000|2022-06-27 07:35:00|6130.8|6129.8|6141.1|6140.1|6142.6|6141.6|6128.3|6127.3|868
1656315600000|2022-06-27 07:40:00|6141.8|6140.8|6124|6123|6141.8|6140.8|6123|6122|761
1656315900000|2022-06-27 07:45:00|6123.8|6122.8|6128.3|6127.3|6130.3|6129.3|6122.3|6121.3|579
1656316200000|2022-06-27 07:50:00|6128|6127|6143|6142|6143|6142|6127|6126|571
1656316500000|2022-06-27 07:55:00|6143.3|6142.3|6146|6145|6150.5|6149.5|6143|6142|508
1656316800000|2022-06-27 08:00:00|6146.3|6145.3|6150.8|6149.8|6157.8|6156.8|6145.3|6144.3|674
1656317100000|2022-06-27 08:05:00|6151|6150|6148.5|6147.5|6158.8|6157.8|6148.5|6147.5|669
1656317400000|2022-06-27 08:10:00|6148.3|6147.3|6154.5|6153.5|6155|6154|6146.5|6145.5|503
1656317700000|2022-06-27 08:15:00|6154.3|6153.3|6147|6146|6156.3|6155.3|6146.5|6145.5|435
1656318000000|2022-06-27 08:20:00|6146.8|6145.8|6136.5|6135.5|6148.3|6147.3|6135.3|6134.3|397
1656318300000|2022-06-27 08:25:00|6136.8|6135.8|6137.5|6136.5|6138.8|6137.8|6132|6131|351
1656318600000|2022-06-27 08:30:00|6137.8|6136.8|6132.3|6131.3|6139.8|6138.8|6131|6130|406
1656318900000|2022-06-27 08:35:00|6132|6131|6123.5|6122.5|6133|6132|6123|6122|285
1656319200000|2022-06-27 08:40:00|6123.3|6122.3|6121.8|6120.8|6124.5|6123.5|6115.8|6114.8|323
1656319500000|2022-06-27 08:45:00|6121.5|6120.5|6115|6114|6123.3|6122.3|6112.5|6111.5|238
1656319800000|2022-06-27 08:50:00|6115.3|6114.3|6104.5|6103.5|6117|6116|6103.8|6102.8|299
1656320100000|2022-06-27 08:55:00|6104.8|6103.8|6103.3|6102.3|6106.8|6105.8|6100.3|6099.3|301
1656320400000|2022-06-27 09:00:00|6103.5|6102.5|6102.8|6101.8|6110|6109|6102.3|6101.3|370
1656320700000|2022-06-27 09:05:00|6103|6102|6098.8|6097.8|6103|6102|6096|6095|314
1656321000000|2022-06-27 09:10:00|6099|6098|6104|6103|6107.5|6106.5|6098.8|6097.8|302
1656321300000|2022-06-27 09:15:00|6103.8|6102.8|6106|6105|6106|6105|6100.5|6099.5|311
1656321600000|2022-06-27 09:20:00|6105.8|6104.8|6110.3|6109.3|6111.3|6110.3|6105.5|6104.5|232
1656321900000|2022-06-27 09:25:00|6110|6109|6110.5|6109.5|6112.3|6111.3|6106.3|6105.3|325
1656322200000|2022-06-27 09:30:00|6110.3|6109.3|6098.3|6097.3|6110.3|6109.3|6097|6096|332
1656322500000|2022-06-27 09:35:00|6098|6097|6089|6088|6099.5|6098.5|6089|6088|341
1656322800000|2022-06-27 09:40:00|6088.8|6087.8|6089.5|6088.5|6091.3|6090.3|6086.3|6085.3|186
1656323100000|2022-06-27 09:45:00|6089.3|6088.3|6091.3|6090.3|6093.3|6092.3|6089|6088|189
1656323400000|2022-06-27 09:50:00|6091|6090|6089.3|6088.3|6094.8|6093.8|6088.5|6087.5|233
1656323700000|2022-06-27 09:55:00|6089.5|6088.5|6092|6091|6094.8|6093.8|6087.3|6086.3|218
1656324000000|2022-06-27 10:00:00|6092.5|6091.5|6095.5|6094.5|6095.5|6094.5|6091|6090|223
1656324300000|2022-06-27 10:05:00|6095.3|6094.3|6085|6084|6095.3|6094.3|6084.8|6083.8|317
1656324600000|2022-06-27 10:10:00|6084.8|6083.8|6076.8|6075.8|6085.8|6084.8|6076.8|6075.8|314
1656324900000|2022-06-27 10:15:00|6077.3|6076.3|6088.3|6087.3|6089|6088|6076.3|6075.3|340
1656325200000|2022-06-27 10:20:00|6088.5|6087.5|6084.3|6083.3|6088.8|6087.8|6083.3|6082.3|245
1656325500000|2022-06-27 10:25:00|6084|6083|6078|6077|6084.5|6083.5|6070.8|6069.8|441
1656325800000|2022-06-27 10:30:00|6078.3|6077.3|6079|6078|6081.5|6080.5|6075|6074|362
1656326100000|2022-06-27 10:35:00|6079.3|6078.3|6075.5|6074.5|6081|6080|6072.8|6071.8|230
1656326400000|2022-06-27 10:40:00|6075.3|6074.3|6081.5|6080.5|6082|6081|6074.5|6073.5|228
1656326700000|2022-06-27 10:45:00|6081.3|6080.3|6079.5|6078.5|6082.8|6081.8|6075.8|6074.8|257
1656327000000|2022-06-27 10:50:00|6079.3|6078.3|6080|6079|6080.5|6079.5|6078|6077|158
1656327300000|2022-06-27 10:55:00|6080.3|6079.3|6087.5|6086.5|6088.3|6087.3|6079.5|6078.5|253
1656327600000|2022-06-27 11:00:00|6087.3|6086.3|6084.5|6083.5|6087.8|6086.8|6083.5|6082.5|1165
1656327900000|2022-06-27 11:05:00|6084.8|6083.8|6086|6085|6087|6086|6082.5|6081.5|137
1656328200000|2022-06-27 11:10:00|6086.3|6085.3|6086|6085|6087.5|6086.5|6085|6084|110
1656328500000|2022-06-27 11:15:00|6086.3|6085.3|6088.5|6087.5|6088.5|6087.5|6083.3|6082.3|122
1656328800000|2022-06-27 11:20:00|6088.3|6087.3|6081.8|6080.8|6088.5|6087.5|6081.5|6080.5|106
1656329100000|2022-06-27 11:25:00|6081.5|6080.5|6074.5|6073.5|6081.5|6080.5|6072.5|6071.5|268
1656329400000|2022-06-27 11:30:00|6074.8|6073.8|6083|6082|6083.8|6082.8|6074.5|6073.5|173
1656329700000|2022-06-27 11:35:00|6082.8|6081.8|6079.5|6078.5|6083|6082|6077.8|6076.8|125
1656330000000|2022-06-27 11:40:00|6079.6|6078.6|6079.6|6078.6|6081.1|6080.1|6078.1|6077.1|135
1656330300000|2022-06-27 11:45:00|6079.4|6078.4|6074.6|6073.6|6080.4|6079.4|6073.4|6072.4|158
1656330600000|2022-06-27 11:50:00|6074.9|6073.9|6069.6|6068.6|6076.6|6075.6|6069.6|6068.6|248
1656330900000|2022-06-27 11:55:00|6069.9|6068.9|6064.6|6063.6|6070.4|6069.4|6063.9|6062.9|334
1656331200000|2022-06-27 12:00:00|6064.9|6063.9|6066.6|6065.6|6071.1|6070.1|6064.4|6063.4|351
1656331500000|2022-06-27 12:05:00|6066.9|6065.9|6064.1|6063.1|6069.9|6068.9|6062.9|6061.9|367
1656331800000|2022-06-27 12:10:00|6063.9|6062.9|6062.9|6061.9|6065.6|6064.6|6060.1|6059.1|282
1656332100000|2022-06-27 12:15:00|6063.1|6062.1|6065.1|6064.1|6065.6|6064.6|6059.1|6058.1|397
1656332400000|2022-06-27 12:20:00|6064.9|6063.9|6060.6|6059.6|6067.1|6066.1|6058.9|6057.9|193
1656332700000|2022-06-27 12:25:00|6060.4|6059.4|6055.9|6054.9|6061.4|6060.4|6055.6|6054.6|193
1656333000000|2022-06-27 12:30:00|6056.1|6055.1|6049.9|6048.9|6058.6|6057.6|6048.4|6047.4|397
1656333300000|2022-06-27 12:35:00|6050.1|6049.1|6058.9|6057.9|6058.9|6057.9|6049.6|6048.6|263
1656333600000|2022-06-27 12:40:00|6058.6|6057.6|6064.9|6063.9|6066.6|6065.6|6057.1|6056.1|242
1656333900000|2022-06-27 12:45:00|6065.1|6064.1|6065.6|6064.6|6066.6|6065.6|6060.9|6059.9|115
1656334200000|2022-06-27 12:50:00|6065.4|6064.4|6056.6|6055.6|6066.6|6065.6|6056.6|6055.6|168
1656334500000|2022-06-27 12:55:00|6056.4|6055.4|6061.4|6060.4|6061.9|6060.9|6056.1|6055.1|126
1656334800000|2022-06-27 13:00:00|6061.6|6060.6|6061.9|6060.9|6062.9|6061.9|6057.6|6056.6|204
1656335100000|2022-06-27 13:05:00|6061.1|6060.1|6060.1|6059.1|6063.1|6062.1|6059.1|6058.1|134
1656335400000|2022-06-27 13:10:00|6059.9|6058.9|6060.6|6059.6|6061.4|6060.4|6055.1|6054.1|192
1656335700000|2022-06-27 13:15:00|6060.9|6059.9|6060.1|6059.1|6063.6|6062.6|6058.6|6057.6|123
1656336000000|2022-06-27 13:20:00|6060.6|6059.6|6055.9|6054.9|6061.4|6060.4|6054.4|6053.4|238
1656336300000|2022-06-27 13:25:00|6056.1|6055.1|6054.9|6053.9|6057.6|6056.6|6053.1|6052.1|311
1656336600000|2022-06-27 13:30:00|6055.1|6054.1|6041.4|6040.4|6059.6|6058.6|6039.6|6038.6|1003
1656336900000|2022-06-27 13:35:00|6041.1|6040.1|6049.9|6048.9|6051.4|6050.4|6036.9|6035.9|864
1656337200000|2022-06-27 13:40:00|6050.1|6049.1|6040.6|6039.6|6050.6|6049.6|6037.4|6036.4|593
1656337500000|2022-06-27 13:45:00|6040.9|6039.9|6033.4|6032.4|6041.1|6040.1|6030.1|6029.1|535
1656337800000|2022-06-27 13:50:00|6033.6|6032.6|6046.4|6045.4|6048.4|6047.4|6032.1|6031.1|342
1656338100000|2022-06-27 13:55:00|6046.6|6045.6|6036.9|6035.9|6046.6|6045.6|6035.9|6034.9|277
1656338400000|2022-06-27 14:00:00|6037.6|6036.6|6055.9|6054.9|6057.4|6056.4|6037.6|6036.6|573
1656338700000|2022-06-27 14:05:00|6055.6|6054.6|6045.9|6044.9|6057.4|6056.4|6041.1|6040.1|654
1656339000000|2022-06-27 14:10:00|6046.1|6045.1|6038.4|6037.4|6047.4|6046.4|6034.9|6033.9|722
1656339300000|2022-06-27 14:15:00|6038.9|6037.9|6041.4|6040.4|6044.2|6043.2|6032.4|6031.4|679
1656339600000|2022-06-27 14:20:00|6041.2|6040.2|6038.9|6037.9|6048.9|6047.9|6036.4|6035.4|450
1656339900000|2022-06-27 14:25:00|6039.2|6038.2|6034.9|6033.9|6039.7|6038.7|6030.9|6029.9|440
1656340200000|2022-06-27 14:30:00|6034.7|6033.7|6044.7|6043.7|6045.2|6044.2|6033.9|6032.9|758
1656340500000|2022-06-27 14:35:00|6043.9|6042.9|6042.2|6041.2|6045.9|6044.9|6035.4|6034.4|558
1656340800000|2022-06-27 14:40:00|6042.4|6041.4|6049.7|6048.7|6050.9|6049.9|6039.4|6038.4|584
1656341100000|2022-06-27 14:45:00|6049.9|6048.9|6055.9|6054.9|6056.4|6055.4|6046.9|6045.9|461
1656341400000|2022-06-27 14:50:00|6056.4|6055.4|6060.4|6059.4|6061.4|6060.4|6055.4|6054.4|414
1656341700000|2022-06-27 14:55:00|6060.7|6059.7|6062.2|6061.2|6064.9|6063.9|6059.4|6058.4|392
1656342000000|2022-06-27 15:00:00|6061.9|6060.9|6058.9|6057.9|6064.2|6063.2|6057.2|6056.2|537
1656342300000|2022-06-27 15:05:00|6058.7|6057.7|6049.4|6048.4|6058.7|6057.7|6049.4|6048.4|426
1656342600000|2022-06-27 15:10:00|6048.9|6047.9|6048.4|6047.4|6052.4|6051.4|6045.4|6044.4|484
1656342900000|2022-06-27 15:15:00|6048.9|6047.9|6051.4|6050.4|6055.9|6054.9|6047.4|6046.4|636
1656343200000|2022-06-27 15:20:00|6051.7|6050.7|6063.9|6062.9|6064.2|6063.2|6049.7|6048.7|767
1656343500000|2022-06-27 15:25:00|6063.7|6062.7|6065.9|6064.9|6066.4|6065.4|6061.9|6060.9|1108
1656343800000|2022-06-27 15:30:00|6066.7|6064.7|6050.7|6048.7|6067.4|6065.4|6050.4|6048.4|2582
1656344100000|2022-06-27 15:35:00|6050.9|6048.9|6047.7|6045.7|6053.4|6051.4|6045.4|6043.4|1196
1656344400000|2022-06-27 15:40:00|6047.4|6045.4|6056.4|6054.4|6059.2|6057.2|6045.4|6043.4|2957
1656344700000|2022-06-27 15:45:00|6056.7|6054.7|6051.4|6049.4|6060.7|6058.7|6049.9|6047.9|968
1656345000000|2022-06-27 15:50:00|6050.9|6048.9|6048.4|6046.4|6051.9|6049.9|6047.4|6045.4|116
1656345300000|2022-06-27 15:55:00|6048.2|6046.2|6053.9|6051.9|6054.4|6052.4|6045.9|6043.9|122
1656345600000|2022-06-27 16:00:00|6054.2|6052.2|6047.9|6045.9|6056.2|6054.2|6044.4|6042.4|166
1656345900000|2022-06-27 16:05:00|6048.2|6046.2|6047.4|6045.4|6050.2|6048.2|6044.9|6042.9|108
1656346200000|2022-06-27 16:10:00|6047.2|6045.2|6045.4|6043.4|6047.4|6045.4|6043.9|6041.9|150
1656346500000|2022-06-27 16:15:00|6045.7|6043.7|6045.9|6043.9|6046.4|6044.4|6040.7|6038.7|61
1656346800000|2022-06-27 16:20:00|6045.7|6043.7|6039.7|6037.7|6048.7|6046.7|6039.7|6037.7|138
1656347100000|2022-06-27 16:25:00|6040.2|6038.2|6033.9|6031.9|6040.9|6038.9|6033.2|6031.2|130
1656347400000|2022-06-27 16:30:00|6033.7|6031.7|6033.4|6031.4|6035.4|6033.4|6031.4|6029.4|260
1656347700000|2022-06-27 16:35:00|6033.2|6031.2|6038.4|6036.4|6039.2|6037.2|6032.2|6030.2|42
1656348000000|2022-06-27 16:40:00|6038.2|6036.2|6044.7|6042.7|6044.7|6042.7|6037.2|6035.2|37
1656348300000|2022-06-27 16:45:00|6044.9|6042.9|6044.9|6042.9|6046.2|6044.2|6040.4|6038.4|96
1656348600000|2022-06-27 16:50:00|6044.7|6042.7|6047.9|6045.9|6048.4|6046.4|6043.7|6041.7|19
1656348900000|2022-06-27 16:55:00|6048.2|6046.2|6048.4|6046.4|6048.9|6046.9|6044.4|6042.4|61
1656349200000|2022-06-27 17:00:00|6048.2|6046.2|6039.7|6037.7|6048.9|6046.9|6039.4|6037.4|66
1656349500000|2022-06-27 17:05:00|6039.4|6037.4|6038.4|6036.4|6039.7|6037.7|6034.7|6032.7|63
1656349800000|2022-06-27 17:10:00|6038.7|6036.7|6042.4|6040.4|6044.9|6042.9|6038.7|6036.7|65
1656350100000|2022-06-27 17:15:00|6042.2|6040.2|6043.9|6041.9|6044.4|6042.4|6040.7|6038.7|31
1656350400000|2022-06-27 17:20:00|6044.2|6042.2|6041.9|6039.9|6045.4|6043.4|6039.7|6037.7|24
1656350700000|2022-06-27 17:25:00|6042.2|6040.2|6040.7|6038.7|6042.4|6040.4|6038.2|6036.2|27
1656351000000|2022-06-27 17:30:00|6040.4|6038.4|6037.4|6035.4|6041.4|6039.4|6036.7|6034.7|39
1656351300000|2022-06-27 17:35:00|6037.2|6035.2|6038.7|6036.7|6039.4|6037.4|6035.2|6033.2|51
1656351600000|2022-06-27 17:40:00|6038.4|6036.4|6032.2|6030.2|6039.2|6037.2|6031.4|6029.4|39
1656351900000|2022-06-27 17:45:00|6032.4|6030.4|6031.9|6029.9|6032.7|6030.7|6025.7|6023.7|88
1656352200000|2022-06-27 17:50:00|6032.2|6030.2|6032.7|6030.7|6034.2|6032.2|6030.9|6028.9|10
1656352500000|2022-06-27 17:55:00|6032.9|6030.9|6031.2|6029.2|6033.4|6031.4|6030.2|6028.2|42
1656352800000|2022-06-27 18:00:00|6030.9|6028.9|6032.9|6030.9|6032.9|6030.9|6025.9|6023.9|50
1656353100000|2022-06-27 18:05:00|6033.2|6031.2|6031.7|6029.7|6033.4|6031.4|6028.2|6026.2|21
1656353400000|2022-06-27 18:10:00|6031.4|6029.4|6032.2|6030.2|6035.2|6033.2|6029.2|6027.2|86
1656353700000|2022-06-27 18:15:00|6032.4|6030.4|6037.9|6035.9|6038.2|6036.2|6031.9|6029.9|52
1656354000000|2022-06-27 18:20:00|6038.2|6036.2|6036.2|6034.2|6038.2|6036.2|6033.9|6031.9|62
1656354300000|2022-06-27 18:25:00|6035.9|6033.9|6031.9|6029.9|6035.9|6033.9|6030.4|6028.4|69
1656354600000|2022-06-27 18:30:00|6031.7|6029.7|6033.4|6031.4|6033.4|6031.4|6029.2|6027.2|61
1656354900000|2022-06-27 18:35:00|6033.2|6031.2|6035.7|6033.7|6036.2|6034.2|6031.2|6029.2|51
1656355200000|2022-06-27 18:40:00|6035.4|6033.4|6033.2|6031.2|6035.4|6033.4|6031.9|6029.9|12
1656355500000|2022-06-27 18:45:00|6033.4|6031.4|6034.9|6032.9|6036.4|6034.4|6030.7|6028.7|108
1656355800000|2022-06-27 18:50:00|6034.7|6032.7|6032.7|6030.7|6034.7|6032.7|6030.7|6028.7|27
1656356100000|2022-06-27 18:55:00|6032.4|6030.4|6029.9|6027.9|6033.7|6031.7|6029.4|6027.4|26
1656356400000|2022-06-27 19:00:00|6030.2|6028.2|6023.9|6021.9|6031.7|6029.7|6021.7|6019.7|112
1656356700000|2022-06-27 19:05:00|6023.7|6021.7|6028.4|6026.4|6029.7|6027.7|6020.2|6018.2|51
1656357000000|2022-06-27 19:10:00|6028.2|6026.2|6035.9|6033.9|6036.2|6034.2|6028.2|6026.2|49
1656357300000|2022-06-27 19:15:00|6036.2|6034.2|6035.7|6033.7|6039.2|6037.2|6033.7|6031.7|160
1656357600000|2022-06-27 19:20:00|6035.4|6033.4|6033.4|6031.4|6036.7|6034.7|6031.9|6029.9|21
1656357900000|2022-06-27 19:25:00|6033.7|6031.7|6032.7|6030.7|6036.7|6034.7|6030.2|6028.2|29
1656358200000|2022-06-27 19:30:00|6032.4|6030.4|6030.9|6028.9|6032.7|6030.7|6029.7|6027.7|20
1656358500000|2022-06-27 19:35:00|6031.2|6029.2|6027.2|6025.2|6031.4|6029.4|6024.7|6022.7|50
1656358800000|2022-06-27 19:40:00|6027.4|6025.4|6034.2|6032.2|6034.4|6032.4|6026.7|6024.7|42
1656359100000|2022-06-27 19:45:00|6033.9|6031.9|6034.7|6032.7|6038.2|6036.2|6031.2|6029.2|71
1656359400000|2022-06-27 19:50:00|6031.7|6029.7|6025.9|6023.9|6031.7|6029.7|6022.7|6020.7|257
1656359700000|2022-06-27 19:55:00|6025.7|6023.7|6032.2|6030.2|6034.9|6032.9|6023.4|6021.4|218
1656360000000|2022-06-27 20:00:00|6030.7|6026.7|6038.9|6034.9|6042.9|6038.9|6030.7|6026.7|0
1656360300000|2022-06-27 20:05:00|6039.3|6035.3|6041.3|6037.3|6041.5|6037.5|6036.8|6032.8|0
1656360600000|2022-06-27 20:10:00|6041|6037|6041|6037|6042.7|6038.7|6039.4|6035.4|0
1656360900000|2022-06-27 20:15:00|6041.4|6037.4|6043.6|6039.6|6045|6041|6041|6037|0
1656361200000|2022-06-27 20:20:00|6043.3|6039.3|6045.8|6041.8|6047.9|6043.9|6042.9|6038.9|0
1656361500000|2022-06-27 20:25:00|6046.1|6042.1|6043|6039|6046.8|6042.8|6042.7|6038.7|0
1656361800000|2022-06-27 20:30:00|6043.4|6039.4|6043.1|6039.1|6044.4|6040.4|6042.2|6038.2|0
1656362100000|2022-06-27 20:35:00|6042.7|6038.7|6043.7|6039.7|6045.5|6041.5|6042.7|6038.7|0
1656362400000|2022-06-27 20:40:00|6043.4|6039.4|6043.1|6039.1|6044.1|6040.1|6042.2|6038.2|0
1656362700000|2022-06-27 20:45:00|6043.4|6039.4|6045.1|6041.1|6045.8|6041.8|6043.4|6039.4|0
1656363000000|2022-06-27 20:50:00|6045.3|6041.3|6044.6|6040.6|6046.2|6042.2|6043.8|6039.8|0
1656363300000|2022-06-27 20:55:00|6044.8|6040.8|6044.1|6040.1|6045.1|6041.1|6043.8|6039.8|0
1656363600000|2022-06-27 21:00:00|6044.3|6040.3|6045.3|6041.3|6045.3|6041.3|6044.3|6040.3|0
1656363900000|2022-06-27 21:05:00|6045.7|6041.7|6045.9|6041.9|6046.1|6042.1|6045.3|6041.3|0
1656364200000|2022-06-27 21:10:00|6045.7|6041.7|6045.7|6041.7|6046.1|6042.1|6045.7|6041.7|0
1656364500000|2022-06-27 21:15:00|6045.9|6041.9|6045.6|6041.6|6046.1|6042.1|6045.4|6041.4|0
1656364800000|2022-06-27 21:20:00|6045.4|6041.4|6045.3|6041.3|6045.6|6041.6|6045.1|6041.1|0
1656365100000|2022-06-27 21:25:00|6045.1|6041.1|6045.3|6041.3|6045.3|6041.3|6045.1|6041.1|0
1656365400000|2022-06-27 21:30:00|6045|6041|6045.2|6041.2|6045.2|6041.2|6045|6041|0
1656365700000|2022-06-27 21:35:00|6045|6041|6043.8|6039.8|6045|6041|6043.5|6039.5|0
1656366000000|2022-06-27 21:40:00|6043.6|6039.6|6042.2|6038.2|6043.6|6039.6|6042.2|6038.2|0
1656366300000|2022-06-27 21:45:00|6042.3|6038.3|6043.2|6039.2|6043.2|6039.2|6042.2|6038.2|0
1656366600000|2022-06-27 21:50:00|6043|6039|6043.2|6039.2|6043.5|6039.5|6042.7|6038.7|0
1656366900000|2022-06-27 21:55:00|6043.3|6039.3|6043.5|6039.5|6044.4|6040.4|6043.2|6039.2|0
1656367200000|2022-06-27 22:00:00|6043.6|6039.6|6039.7|6035.7|6047.8|6043.8|6039|6035|0
1656367500000|2022-06-27 22:05:00|6039.9|6035.9|6040.8|6036.8|6040.9|6036.9|6039.2|6035.2|0
1656367800000|2022-06-27 22:10:00|6040.9|6036.9|6040.3|6036.3|6042|6038|6038.6|6034.6|0
1656368100000|2022-06-27 22:15:00|6040.7|6036.7|6038.9|6034.9|6041|6037|6038.9|6034.9|0
1656368400000|2022-06-27 22:20:00|6039.3|6035.3|6038.9|6034.9|6039.6|6035.6|6037.9|6033.9|0
1656368700000|2022-06-27 22:25:00|6038.8|6034.8|6040|6036|6040.7|6036.7|6038.6|6034.6|0
1656369000000|2022-06-27 22:30:00|6039.8|6035.8|6040|6036|6040.3|6036.3|6038.9|6034.9|0
1656369300000|2022-06-27 22:35:00|6040.3|6036.3|6039.6|6035.6|6040.6|6036.6|6039.4|6035.4|0
1656369600000|2022-06-27 22:40:00|6039.8|6035.8|6040|6036|6040|6036|6039.3|6035.3|0
1656369900000|2022-06-27 22:45:00|6040.3|6036.3|6041.3|6037.3|6042.5|6038.5|6040.3|6036.3|0
1656370200000|2022-06-27 22:50:00|6041.2|6037.2|6042|6038|6042.5|6038.5|6041|6037|0
1656370500000|2022-06-27 22:55:00|6042.2|6038.2|6042|6038|6042.9|6038.9|6042|6038|0
1656370800000|2022-06-27 23:00:00|6042.5|6038.5|6044.6|6040.6|6045.6|6041.6|6041.7|6037.7|0
1656371100000|2022-06-27 23:05:00|6044.3|6040.3|6045.3|6041.3|6045.3|6041.3|6044.3|6040.3|0
1656371400000|2022-06-27 23:10:00|6045.4|6041.4|6045.5|6041.5|6047.1|6043.1|6044.3|6040.3|0
1656371700000|2022-06-27 23:15:00|6045.7|6041.7|6044.6|6041.6|6045.7|6042.2|6043.3|6040.3|0
1656372000000|2022-06-27 23:20:00|6044.8|6041.8|6044.2|6041.2|6045|6042|6043.9|6040.9|0
1656372300000|2022-06-27 23:25:00|6044.3|6041.3|6044.6|6041.6|6044.9|6041.9|6043.9|6040.9|0
1656372600000|2022-06-27 23:30:00|6044.8|6041.8|6043.6|6040.6|6044.9|6041.9|6043.6|6040.6|0
1656372900000|2022-06-27 23:35:00|6043.5|6040.5|6043.2|6040.2|6043.5|6040.5|6042.9|6039.9|0
1656373200000|2022-06-27 23:40:00|6043|6040|6041.8|6038.8|6043.2|6040.2|6041.8|6038.8|0
1656373500000|2022-06-27 23:45:00|6042.2|6039.2|6043.9|6040.9|6044.4|6041.4|6042.2|6039.2|0
1656373800000|2022-06-27 23:50:00|6044.1|6041.1|6040|6037|6044.2|6041.2|6040|6037|0
1656374100000|2022-06-27 23:55:00|6039.9|6036.9|6038.4|6035.4|6040.8|6037.8|6035|6032|0
1656374400000|2022-06-28 00:00:00|6038.8|6035.8|6045.5|6042.5|6047.9|6044.9|6037.8|6034.8|0
1656374700000|2022-06-28 00:05:00|6045.3|6042.3|6049.6|6046.6|6050.4|6047.4|6044.3|6041.3|0
1656375000000|2022-06-28 00:10:00|6049.2|6046.2|6048.5|6045.5|6051|6048|6047.9|6044.9|0
1656375300000|2022-06-28 00:15:00|6048.6|6045.6|6052.3|6049.3|6058.2|6055.2|6048.6|6045.6|0
1656375600000|2022-06-28 00:20:00|6050.6|6047.6|6049.8|6046.8|6053.1|6050.1|6048.9|6045.9|0
1656375900000|2022-06-28 00:25:00|6050.6|6047.6|6052.9|6049.9|6052.9|6049.9|6048.7|6045.7|0
1656376200000|2022-06-28 00:30:00|6052.1|6049.1|6054.6|6051.6|6055.5|6052.5|6052.1|6049.1|0
1656376500000|2022-06-28 00:35:00|6055.5|6052.5|6052.1|6049.1|6055.5|6052.5|6052.1|6049.1|0
1656376800000|2022-06-28 00:40:00|6053.8|6050.8|6052.1|6049.1|6053.8|6050.8|6052.1|6049.1|0
1656377100000|2022-06-28 00:45:00|6050.4|6047.4|6050.3|6047.3|6052.1|6049.1|6048.7|6045.7|0
1656377400000|2022-06-28 00:50:00|6052|6049|6046.9|6043.9|6052|6049|6043.5|6040.5|0
1656377700000|2022-06-28 00:55:00|6048.6|6045.6|6052|6049|6052|6049|6046.9|6043.9|0
1656378000000|2022-06-28 01:00:00|6051.9|6048.9|6053.6|6050.6|6053.6|6050.6|6051.1|6048.1|0
1656378300000|2022-06-28 01:05:00|6054.5|6051.5|6052|6049|6054.5|6051.5|6051.9|6048.9|0
1656378600000|2022-06-28 01:10:00|6052.8|6049.8|6055.3|6052.3|6055.4|6052.4|6051.9|6048.9|0
1656378900000|2022-06-28 01:15:00|6055.4|6052.4|6055.4|6052.4|6057|6054|6053.6|6050.6|0
1656379200000|2022-06-28 01:20:00|6055.3|6052.3|6051.9|6048.9|6057|6054|6051.9|6048.9|0
1656379500000|2022-06-28 01:25:00|6052|6049|6046.9|6043.9|6052.9|6049.9|6043.5|6040.5|0
1656379800000|2022-06-28 01:30:00|6045.2|6042.2|6048.5|6045.5|6050.3|6047.3|6043.5|6040.5|0
1656380100000|2022-06-28 01:35:00|6046.8|6043.8|6051.1|6048.1|6053.6|6050.6|6046.8|6043.8|0
1656380400000|2022-06-28 01:40:00|6051.9|6048.9|6043.6|6040.6|6051.9|6048.9|6043.6|6040.6|0
1656380700000|2022-06-28 01:45:00|6045.2|6042.2|6035.9|6032.9|6045.2|6042.2|6035|6032|0
1656381000000|2022-06-28 01:50:00|6035|6032|6031.5|6028.5|6040.1|6037.1|6031.5|6028.5|0
1656381300000|2022-06-28 01:55:00|6032.4|6029.4|6026.4|6023.4|6033.2|6030.2|6024.7|6021.7|0
1656381600000|2022-06-28 02:00:00|6027.2|6024.2|6031.5|6028.5|6034.9|6031.9|6027.2|6024.2|0
1656381900000|2022-06-28 02:05:00|6033.2|6030.2|6036.6|6033.6|6036.6|6033.6|6032.3|6029.3|0
1656382200000|2022-06-28 02:10:00|6034.9|6031.9|6033.2|6030.2|6036.6|6033.6|6033.2|6030.2|0
1656382500000|2022-06-28 02:15:00|6034.9|6031.9|6033.2|6030.2|6035.8|6032.8|6032.3|6029.3|0
1656382800000|2022-06-28 02:20:00|6031.5|6028.5|6028.1|6025.1|6031.5|6028.5|6026.3|6023.3|0
1656383100000|2022-06-28 02:25:00|6028|6025|6018.7|6015.7|6029.8|6026.8|6013.6|6010.6|0
1656383400000|2022-06-28 02:30:00|6017.1|6014.1|6020.6|6017.6|6020.6|6017.6|6015.4|6012.4|0
1656383700000|2022-06-28 02:35:00|6022.3|6019.3|6019|6016|6022.3|6019.3|6018.9|6015.9|0
1656384000000|2022-06-28 02:40:00|6019.8|6016.8|6019|6016|6020.7|6017.7|6018.1|6015.1|0
1656384300000|2022-06-28 02:45:00|6020.6|6017.6|6022.4|6019.4|6024.1|6021.1|6017.2|6014.2|0
1656384600000|2022-06-28 02:50:00|6024.1|6021.1|6024.9|6021.9|6025.8|6022.8|6024.1|6021.1|0
1656384900000|2022-06-28 02:55:00|6025.7|6022.7|6025|6022|6025.8|6022.8|6024.1|6021.1|0
1656385200000|2022-06-28 03:00:00|6025.8|6022.8|6025.8|6022.8|6025.8|6022.8|6023.2|6020.2|0
1656385500000|2022-06-28 03:05:00|6027.5|6024.5|6032.6|6029.6|6034.3|6031.3|6027.5|6024.5|0
1656385800000|2022-06-28 03:10:00|6031.8|6028.8|6029.2|6026.2|6031.8|6028.8|6029.2|6026.2|0
1656386100000|2022-06-28 03:15:00|6030|6027|6030.9|6027.9|6030.9|6027.9|6027.5|6024.5|0
1656386400000|2022-06-28 03:20:00|6030.8|6027.8|6029.2|6026.2|6030.8|6027.8|6025.8|6022.8|0
1656386700000|2022-06-28 03:25:00|6030.9|6027.9|6034.4|6031.4|6036.1|6033.1|6030.9|6027.9|0
1656387000000|2022-06-28 03:30:00|6034.3|6031.3|6036|6033|6039.4|6036.4|6034.3|6031.3|0
1656387300000|2022-06-28 03:35:00|6034.3|6031.3|6034.3|6031.3|6036|6033|6032.6|6029.6|0
1656387600000|2022-06-28 03:40:00|6035.1|6032.1|6035.2|6032.2|6036|6033|6034.3|6031.3|0
1656387900000|2022-06-28 03:45:00|6036|6033|6037.7|6034.7|6039.4|6036.4|6036|6033|0
1656388200000|2022-06-28 03:50:00|6037.8|6034.8|6035.2|6032.2|6039.4|6036.4|6034.3|6031.3|0
1656388500000|2022-06-28 03:55:00|6036|6033|6036|6033|6037.7|6034.7|6034.3|6031.3|0
1656388800000|2022-06-28 04:00:00|6036.8|6033.8|6039.6|6036.6|6039.6|6036.6|6036|6033|0
1656389100000|2022-06-28 04:05:00|6037.9|6034.9|6037.9|6034.9|6037.9|6034.9|6037.9|6034.9|0
1656389400000|2022-06-28 04:10:00|6039.5|6036.5|6039.5|6036.5|6039.6|6036.6|6038.7|6035.7|0
1656389700000|2022-06-28 04:15:00|6037.8|6034.8|6032.7|6029.7|6037.9|6034.9|6032.7|6029.7|0
1656390000000|2022-06-28 04:20:00|6031|6028|6032.7|6029.7|6033.6|6030.6|6031|6028|0
1656390300000|2022-06-28 04:25:00|6033.6|6030.6|6034.4|6031.4|6034.4|6031.4|6032.7|6029.7|0
1656390600000|2022-06-28 04:30:00|6034.5|6031.5|6041.3|6038.3|6041.3|6038.3|6034.4|6031.4|0
1656390900000|2022-06-28 04:35:00|6042.1|6039.1|6043.1|6040.1|6043.2|6040.2|6041.3|6038.3|0
1656391200000|2022-06-28 04:40:00|6043.2|6040.2|6038.1|6035.1|6043.2|6040.2|6038|6035|0
1656391500000|2022-06-28 04:45:00|6039.7|6036.7|6039.7|6036.7|6039.8|6036.8|6038|6035|0
1656391800000|2022-06-28 04:50:00|6038|6035|6038|6035|6038|6035|6036.3|6033.3|0
1656392100000|2022-06-28 04:55:00|6037.9|6034.9|6039.9|6036.9|6039.9|6036.9|6037.9|6034.9|0
1656392400000|2022-06-28 05:00:00|6041.6|6038.6|6040.2|6037.2|6045.3|6042.3|6040.1|6037.1|0
1656392700000|2022-06-28 05:05:00|6039.3|6036.3|6044.3|6041.3|6044.3|6041.3|6038.5|6035.5|0
1656393000000|2022-06-28 05:10:00|6044.2|6041.2|6044.3|6041.3|6046|6043|6042.6|6039.6|0
1656393300000|2022-06-28 05:15:00|6044.2|6041.2|6042.6|6039.6|6044.3|6041.3|6041.7|6038.7|0
1656393600000|2022-06-28 05:20:00|6042.5|6039.5|6039.2|6036.2|6042.6|6039.6|6039.2|6036.2|0
1656393900000|2022-06-28 05:25:00|6039.8|6036.8|6040|6037|6043.3|6040.3|6038.1|6035.1|0
1656394200000|2022-06-28 05:30:00|6041.6|6038.6|6045|6042|6045|6042|6039.9|6036.9|0
1656394500000|2022-06-28 05:35:00|6045.1|6042.1|6048.1|6045.1|6051.5|6048.5|6045.1|6042.1|0
1656394800000|2022-06-28 05:40:00|6049|6046|6048.1|6045.1|6049|6046|6046.4|6043.4|0
1656395100000|2022-06-28 05:45:00|6047.3|6044.3|6046.4|6043.4|6049.8|6046.8|6044.7|6041.7|0
1656395400000|2022-06-28 05:50:00|6047.3|6044.3|6044.7|6041.7|6048.1|6045.1|6044.7|6041.7|0
1656395700000|2022-06-28 05:55:00|6044.8|6041.8|6048.1|6045.1|6051.5|6048.5|6044.7|6041.7|0
1656396000000|2022-06-28 06:00:00|6049.8|6046.8|6057.4|6055.4|6057.4|6055.4|6047.2|6044.6|225
1656396300000|2022-06-28 06:05:00|6057.2|6055.2|6071.7|6069.7|6071.7|6069.7|6055.7|6053.7|184
1656396600000|2022-06-28 06:10:00|6071.9|6069.9|6078.7|6076.7|6086.9|6084.9|6068.7|6066.7|269
1656396900000|2022-06-28 06:15:00|6078.4|6076.4|6084.9|6082.9|6089.4|6087.4|6073.4|6071.4|109
1656397200000|2022-06-28 06:20:00|6085.2|6083.2|6084.9|6082.9|6091.4|6089.4|6081.9|6079.9|96
1656397500000|2022-06-28 06:25:00|6084.7|6082.7|6089.4|6087.4|6089.7|6087.7|6083.4|6081.4|81
1656397800000|2022-06-28 06:30:00|6089.9|6087.9|6088.9|6086.9|6093.2|6091.2|6086.2|6084.2|197
1656398100000|2022-06-28 06:35:00|6089.2|6087.2|6089.9|6087.9|6089.9|6087.9|6084.2|6082.2|144
1656398400000|2022-06-28 06:40:00|6089.7|6087.7|6097.9|6095.9|6098.9|6096.9|6086.7|6084.7|207
1656398700000|2022-06-28 06:45:00|6097.7|6095.7|6099.2|6097.2|6099.7|6097.7|6094.4|6092.4|143
1656399000000|2022-06-28 06:50:00|6098.9|6096.9|6096.4|6094.4|6100.7|6098.7|6095.9|6093.9|214
1656399300000|2022-06-28 06:55:00|6096.2|6094.2|6095.9|6093.9|6098.9|6096.9|6088.9|6086.9|286
1656399600000|2022-06-28 07:00:00|6095.4|6094.4|6112.4|6111.4|6114.2|6113.2|6095.4|6094.4|1462
1656399900000|2022-06-28 07:05:00|6112.7|6111.7|6114.7|6113.7|6117.4|6116.4|6105.9|6104.9|823
1656400200000|2022-06-28 07:10:00|6114.9|6113.9|6131.7|6130.7|6140.4|6139.4|6113.9|6112.9|1010
1656400500000|2022-06-28 07:15:00|6131.2|6130.2|6105.7|6104.7|6132.4|6131.4|6105.4|6104.4|869
1656400800000|2022-06-28 07:20:00|6105.4|6104.4|6105.4|6104.4|6109.4|6108.4|6096.4|6095.4|706
1656401100000|2022-06-28 07:25:00|6105.2|6104.2|6091.9|6090.9|6111.2|6110.2|6089.4|6088.4|633
1656401400000|2022-06-28 07:30:00|6091.7|6090.7|6088.9|6087.9|6091.7|6090.7|6078.2|6077.2|556
1656401700000|2022-06-28 07:35:00|6089.2|6088.2|6088.4|6087.4|6097.2|6096.2|6085.9|6084.9|580
1656402000000|2022-06-28 07:40:00|6088.6|6087.6|6083.9|6082.9|6094.6|6093.6|6082.6|6081.6|387
1656402300000|2022-06-28 07:45:00|6083.6|6082.6|6082.1|6081.1|6090.1|6089.1|6077.9|6076.9|332
1656402600000|2022-06-28 07:50:00|6082.4|6081.4|6094.6|6093.6|6096.4|6095.4|6080.9|6079.9|273
1656402900000|2022-06-28 07:55:00|6094.9|6093.9|6098.1|6097.1|6100.1|6099.1|6091.6|6090.6|281
1656403200000|2022-06-28 08:00:00|6098.6|6097.6|6113.1|6112.1|6114.4|6113.4|6097.9|6096.9|404
1656403500000|2022-06-28 08:05:00|6113.4|6112.4|6114.6|6113.6|6119.6|6118.6|6109.6|6108.6|385
1656403800000|2022-06-28 08:10:00|6114.4|6113.4|6113.6|6112.6|6117.6|6116.6|6112.1|6111.1|309
1656404100000|2022-06-28 08:15:00|6113.4|6112.4|6111.6|6110.6|6115.1|6114.1|6107.6|6106.6|251
1656404400000|2022-06-28 08:20:00|6111.9|6110.9|6114.1|6113.1|6118.6|6117.6|6109.9|6108.9|261
1656404700000|2022-06-28 08:25:00|6113.9|6112.9|6116.1|6115.1|6118.1|6117.1|6113.1|6112.1|211
1656405000000|2022-06-28 08:30:00|6115.9|6114.9|6112.6|6111.6|6120.1|6119.1|6112.6|6111.6|220
1656405300000|2022-06-28 08:35:00|6112.9|6111.9|6121.6|6120.6|6122.6|6121.6|6112.6|6111.6|343
1656405600000|2022-06-28 08:40:00|6121.4|6120.4|6116.6|6115.6|6121.6|6120.6|6112.9|6111.9|268
1656405900000|2022-06-28 08:45:00|6117.1|6116.1|6116.6|6115.6|6119.6|6118.6|6113.1|6112.1|141
1656406200000|2022-06-28 08:50:00|6116.9|6115.9|6124.1|6123.1|6124.4|6123.4|6116.6|6115.6|210
1656406500000|2022-06-28 08:55:00|6124.6|6123.6|6125.9|6124.9|6130.1|6129.1|6123.6|6122.6|273
1656406800000|2022-06-28 09:00:00|6126.1|6125.1|6132.1|6131.1|6133.6|6132.6|6125.9|6124.9|269
1656407100000|2022-06-28 09:05:00|6131.9|6130.9|6137.4|6136.4|6140.4|6139.4|6131.1|6130.1|356
1656407400000|2022-06-28 09:10:00|6137.6|6136.6|6137.6|6136.6|6143.6|6142.6|6137.6|6136.6|308
1656407700000|2022-06-28 09:15:00|6137.4|6136.4|6133.6|6132.6|6139.6|6138.6|6131.9|6130.9|355
1656408000000|2022-06-28 09:20:00|6133.4|6132.4|6133.1|6132.1|6139.6|6138.6|6131.1|6130.1|311
1656408300000|2022-06-28 09:25:00|6132.9|6131.9|6134.4|6133.4|6137.1|6136.1|6131.9|6130.9|225
1656408600000|2022-06-28 09:30:00|6134.1|6133.1|6121.1|6120.1|6137.1|6136.1|6121.1|6120.1|469
1656408900000|2022-06-28 09:35:00|6121.4|6120.4|6115.6|6114.6|6123.1|6122.1|6114.6|6113.6|390
1656409200000|2022-06-28 09:40:00|6115.9|6114.9|6111.4|6110.4|6119.4|6118.4|6111.1|6110.1|251
1656409500000|2022-06-28 09:45:00|6111.1|6110.1|6116.1|6115.1|6116.1|6115.1|6108.9|6107.9|295
1656409800000|2022-06-28 09:50:00|6115.9|6114.9|6120.6|6119.6|6126.1|6125.1|6115.9|6114.9|186
1656410100000|2022-06-28 09:55:00|6120.9|6119.9|6116.4|6115.4|6122.9|6121.9|6115.1|6114.1|2149
1656410400000|2022-06-28 10:00:00|6116.1|6115.1|6119.1|6118.1|6123.6|6122.6|6115.6|6114.6|211
1656410700000|2022-06-28 10:05:00|6119.4|6118.4|6112.6|6111.6|6122.6|6121.6|6112.6|6111.6|229
1656411000000|2022-06-28 10:10:00|6112.9|6111.9|6113.9|6112.9|6118.4|6117.4|6111.6|6110.6|242
1656411300000|2022-06-28 10:15:00|6114.1|6113.1|6111.6|6110.6|6114.9|6113.9|6110.6|6109.6|144
1656411600000|2022-06-28 10:20:00|6111.9|6110.9|6117.9|6116.9|6117.9|6116.9|6109.9|6108.9|170
1656411900000|2022-06-28 10:25:00|6117.6|6116.6|6117.9|6116.9|6118.4|6117.4|6114.1|6113.1|168
1656412200000|2022-06-28 10:30:00|6117.6|6116.6|6125.6|6124.6|6126.1|6125.1|6117.1|6116.1|236
1656412500000|2022-06-28 10:35:00|6125.4|6124.4|6123.1|6122.1|6125.4|6124.4|6118.9|6117.9|347
1656412800000|2022-06-28 10:40:00|6123.4|6122.4|6118.6|6117.6|6123.9|6122.9|6116.6|6115.6|2265
1656413100000|2022-06-28 10:45:00|6118.4|6117.4|6122.6|6121.6|6123.1|6122.1|6116.9|6115.9|163
1656413400000|2022-06-28 10:50:00|6122.4|6121.4|6128.1|6127.1|6128.4|6127.4|6121.9|6120.9|208
1656413700000|2022-06-28 10:55:00|6128.4|6127.4|6130.6|6129.6|6132.9|6131.9|6126.1|6125.1|343
1656414000000|2022-06-28 11:00:00|6130.4|6129.4|6127.6|6126.6|6131.9|6130.9|6124.1|6123.1|181
1656414300000|2022-06-28 11:05:00|6127.9|6126.9|6130.1|6129.1|6131.4|6130.4|6126.1|6125.1|191
1656414600000|2022-06-28 11:10:00|6130.4|6129.4|6132.4|6131.4|6134.1|6133.1|6128.4|6127.4|288
1656414900000|2022-06-28 11:15:00|6132.1|6131.1|6129.6|6128.6|6132.6|6131.6|6129.1|6128.1|159
1656415200000|2022-06-28 11:20:00|6129.9|6128.9|6130.9|6129.9|6131.4|6130.4|6127.4|6126.4|247
1656415500000|2022-06-28 11:25:00|6130.6|6129.6|6131.9|6130.9|6132.1|6131.1|6124.9|6123.9|213
1656415800000|2022-06-28 11:30:00|6131.6|6130.6|6130.1|6129.1|6132.1|6131.1|6129.6|6128.6|117
1656416100000|2022-06-28 11:35:00|6129.9|6128.9|6127.1|6126.1|6130.9|6129.9|6125.9|6124.9|159
1656416400000|2022-06-28 11:40:00|6127|6126|6127.8|6126.8|6128.8|6127.8|6125.8|6124.8|140
1656416700000|2022-06-28 11:45:00|6126.5|6125.5|6129.3|6128.3|6131.5|6130.5|6126.3|6125.3|269
1656417000000|2022-06-28 11:50:00|6129|6128|6129.8|6128.8|6131|6130|6127.8|6126.8|209
1656417300000|2022-06-28 11:55:00|6129.5|6128.5|6132|6131|6132|6131|6125.5|6124.5|180
1656417600000|2022-06-28 12:00:00|6131.3|6130.3|6131.5|6130.5|6133.5|6132.5|6127.3|6126.3|219
1656417900000|2022-06-28 12:05:00|6131.3|6130.3|6130.5|6129.5|6133.8|6132.8|6128.8|6127.8|203
1656418200000|2022-06-28 12:10:00|6130.8|6129.8|6130.3|6129.3|6131|6130|6127|6126|292
1656418500000|2022-06-28 12:15:00|6130|6129|6127|6126|6132|6131|6126.8|6125.8|264
1656418800000|2022-06-28 12:20:00|6126.8|6125.8|6121.5|6120.5|6128.3|6127.3|6119.5|6118.5|300
1656419100000|2022-06-28 12:25:00|6121.3|6120.3|6110.5|6109.5|6122|6121|6109.5|6108.5|354
1656419400000|2022-06-28 12:30:00|6110.8|6109.8|6109|6108|6116|6115|6109|6108|314
1656419700000|2022-06-28 12:35:00|6109.3|6108.3|6114.5|6113.5|6115|6114|6109|6108|187
1656420000000|2022-06-28 12:40:00|6114.8|6113.8|6119|6118|6121.8|6120.8|6114.5|6113.5|340
1656420300000|2022-06-28 12:45:00|6119.3|6118.3|6117.3|6116.3|6121.3|6120.3|6115.8|6114.8|190
1656420600000|2022-06-28 12:50:00|6117|6116|6115|6114|6118.8|6117.8|6114.8|6113.8|228
1656420900000|2022-06-28 12:55:00|6115.3|6114.3|6114.3|6113.3|6117|6116|6114.3|6113.3|165
1656421200000|2022-06-28 13:00:00|6113.8|6112.8|6116|6115|6117.8|6116.8|6113.8|6112.8|210
1656421500000|2022-06-28 13:05:00|6116.3|6115.3|6116|6115|6120.5|6119.5|6115.3|6114.3|1284
1656421800000|2022-06-28 13:10:00|6116.3|6115.3|6111.3|6110.3|6116.5|6115.5|6109.5|6108.5|195
1656422100000|2022-06-28 13:15:00|6111.5|6110.5|6117.8|6116.8|6118.5|6117.5|6111.5|6110.5|197
1656422400000|2022-06-28 13:20:00|6118|6117|6120.5|6119.5|6123|6122|6118|6117|397
1656422700000|2022-06-28 13:25:00|6120.8|6119.8|6117.3|6116.3|6122.5|6121.5|6115.5|6114.5|310
1656423000000|2022-06-28 13:30:00|6116.8|6115.8|6134.5|6133.5|6136|6135|6114.3|6113.3|801
1656423300000|2022-06-28 13:35:00|6135|6134|6136.3|6135.3|6140.8|6139.8|6131.5|6130.5|766
1656423600000|2022-06-28 13:40:00|6136.5|6135.5|6136.5|6135.5|6139|6138|6133|6132|386
1656423900000|2022-06-28 13:45:00|6137|6136|6139|6138|6139.3|6138.3|6131.8|6130.8|403
1656424200000|2022-06-28 13:50:00|6139.3|6138.3|6140.5|6139.5|6141.8|6140.8|6136.5|6135.5|385
1656424500000|2022-06-28 13:55:00|6140.3|6139.3|6133.8|6132.8|6142.3|6141.3|6132.3|6131.3|433
1656424800000|2022-06-28 14:00:00|6132.3|6131.3|6125.5|6124.5|6138.5|6137.5|6123.3|6122.3|516
1656425100000|2022-06-28 14:05:00|6125|6124|6115|6114|6127|6126|6111|6110|618
1656425400000|2022-06-28 14:10:00|6114.6|6113.6|6123.9|6122.9|6125.1|6124.1|6112.9|6111.9|442
1656425700000|2022-06-28 14:15:00|6124.1|6123.1|6123.1|6122.1|6127.4|6126.4|6120.9|6119.9|399
1656426000000|2022-06-28 14:20:00|6122.9|6121.9|6113.1|6112.1|6124.9|6123.9|6110.1|6109.1|554
1656426300000|2022-06-28 14:25:00|6112.9|6111.9|6110.6|6109.6|6120.4|6119.4|6110.4|6109.4|398
1656426600000|2022-06-28 14:30:00|6110.4|6109.4|6102.6|6101.6|6111.1|6110.1|6097.6|6096.6|484
1656426900000|2022-06-28 14:35:00|6102.4|6101.4|6109.6|6108.6|6109.9|6108.9|6101.6|6100.6|378
1656427200000|2022-06-28 14:40:00|6109.4|6108.4|6108.4|6107.4|6111.9|6110.9|6104.1|6103.1|312
1656427500000|2022-06-28 14:45:00|6108.6|6107.6|6098.4|6097.4|6108.9|6107.9|6095.1|6094.1|475
1656427800000|2022-06-28 14:50:00|6098.1|6097.1|6098.1|6097.1|6101.4|6100.4|6094.9|6093.9|319
1656428100000|2022-06-28 14:55:00|6098.4|6097.4|6106.6|6105.6|6106.9|6105.9|6098.1|6097.1|528
1656428400000|2022-06-28 15:00:00|6106.1|6105.1|6110.1|6109.1|6113.4|6112.4|6105.4|6104.4|522
1656428700000|2022-06-28 15:05:00|6110.4|6109.4|6108.1|6107.1|6111.9|6110.9|6106.6|6105.6|348
1656429000000|2022-06-28 15:10:00|6108.4|6107.4|6108.9|6107.9|6111.4|6110.4|6106.6|6105.6|468
1656429300000|2022-06-28 15:15:00|6108.6|6107.6|6098.1|6097.1|6109.1|6108.1|6097.9|6096.9|578
1656429600000|2022-06-28 15:20:00|6097.9|6096.9|6091.1|6090.1|6099.6|6098.6|6090.9|6089.9|712
1656429900000|2022-06-28 15:25:00|6091.4|6090.4|6088.4|6087.4|6092.4|6091.4|6085.1|6084.1|1032
1656430200000|2022-06-28 15:30:00|6088.9|6086.9|6089.6|6087.6|6092.1|6090.1|6084.4|6082.4|2592
1656430500000|2022-06-28 15:35:00|6088.9|6086.9|6073.1|6071.1|6089.9|6087.9|6072.4|6070.4|1595
1656430800000|2022-06-28 15:40:00|6072.9|6070.9|6068.1|6066.1|6075.6|6073.6|6066.1|6064.1|367
1656431100000|2022-06-28 15:45:00|6068.4|6066.4|6073.6|6071.6|6075.1|6073.1|6067.4|6065.4|192
1656431400000|2022-06-28 15:50:00|6073.4|6071.4|6065.1|6063.1|6073.4|6071.4|6064.4|6062.4|183
1656431700000|2022-06-28 15:55:00|6064.6|6062.6|6062.4|6060.4|6067.4|6065.4|6061.6|6059.6|127
1656432000000|2022-06-28 16:00:00|6062.1|6060.1|6055.9|6053.9|6065.4|6063.4|6054.9|6052.9|218
1656432300000|2022-06-28 16:05:00|6055.6|6053.6|6061.6|6059.6|6062.6|6060.6|6054.1|6052.1|114
1656432600000|2022-06-28 16:10:00|6061.9|6059.9|6064.6|6062.6|6070.1|6068.1|6061.1|6059.1|160
1656432900000|2022-06-28 16:15:00|6064.4|6062.4|6060.1|6058.1|6065.6|6063.6|6054.4|6052.4|182
1656433200000|2022-06-28 16:20:00|6060.4|6058.4|6060.6|6058.6|6064.1|6062.1|6058.6|6056.6|315
1656433500000|2022-06-28 16:25:00|6060.9|6058.9|6067.6|6065.6|6067.6|6065.6|6060.1|6058.1|94
1656433800000|2022-06-28 16:30:00|6067.4|6065.4|6058.4|6056.4|6067.4|6065.4|6058.1|6056.1|169
1656434100000|2022-06-28 16:35:00|6058.1|6056.1|6066.6|6064.6|6067.1|6065.1|6058.1|6056.1|49
1656434400000|2022-06-28 16:40:00|6066.9|6064.9|6071.1|6069.1|6071.6|6069.6|6066.9|6064.9|106
1656434700000|2022-06-28 16:45:00|6071.4|6069.4|6069.1|6067.1|6073.6|6071.6|6067.9|6065.9|58
1656435000000|2022-06-28 16:50:00|6069.4|6067.4|6061.4|6059.4|6069.6|6067.6|6061.1|6059.1|62
1656435300000|2022-06-28 16:55:00|6061.6|6059.6|6065.9|6063.9|6066.1|6064.1|6061.4|6059.4|60
1656435600000|2022-06-28 17:00:00|6065.6|6063.6|6059.1|6057.1|6066.6|6064.6|6056.6|6054.6|108
1656435900000|2022-06-28 17:05:00|6059.4|6057.4|6048.1|6046.1|6060.1|6058.1|6047.6|6045.6|110
1656436200000|2022-06-28 17:10:00|6048.4|6046.4|6043.1|6041.1|6051.1|6049.1|6043.1|6041.1|116
1656436500000|2022-06-28 17:15:00|6042.9|6040.9|6046.9|6044.9|6048.4|6046.4|6042.4|6040.4|77
1656436800000|2022-06-28 17:20:00|6046.6|6044.6|6048.9|6046.9|6049.4|6047.4|6042.6|6040.6|60
1656437100000|2022-06-28 17:25:00|6048.6|6046.6|6054.9|6052.9|6056.1|6054.1|6045.6|6043.6|57
1656437400000|2022-06-28 17:30:00|6055.1|6053.1|6049.1|6047.1|6056.6|6054.6|6049.1|6047.1|55
1656437700000|2022-06-28 17:35:00|6048.9|6046.9|6044.9|6042.9|6049.6|6047.6|6042.4|6040.4|63
1656438000000|2022-06-28 17:40:00|6044.6|6042.6|6048.1|6046.1|6050.9|6048.9|6043.6|6041.6|27
1656438300000|2022-06-28 17:45:00|6047.9|6045.9|6049.1|6047.1|6050.9|6048.9|6047.1|6045.1|25
1656438600000|2022-06-28 17:50:00|6049.4|6047.4|6048.1|6046.1|6053.6|6051.6|6048.1|6046.1|33
1656438900000|2022-06-28 17:55:00|6047.9|6045.9|6048.6|6046.6|6050.4|6048.4|6046.1|6044.1|50
1656439200000|2022-06-28 18:00:00|6047.6|6045.6|6048.1|6046.1|6054.6|6052.6|6046.6|6044.6|24
1656439500000|2022-06-28 18:05:00|6048.4|6046.4|6043.6|6041.6|6049.1|6047.1|6042.4|6040.4|68
1656439800000|2022-06-28 18:10:00|6043.4|6041.4|6038.6|6036.6|6044.9|6042.9|6036.4|6034.4|98
1656440100000|2022-06-28 18:15:00|6038.4|6036.4|6036.1|6034.1|6041.1|6039.1|6035.6|6033.6|111
1656440400000|2022-06-28 18:20:00|6035.9|6033.9|6035.6|6033.6|6038.9|6036.9|6035.4|6033.4|56
1656440700000|2022-06-28 18:25:00|6035.4|6033.4|6039.4|6037.4|6040.6|6038.6|6035.1|6033.1|28
1656441000000|2022-06-28 18:30:00|6039.1|6037.1|6032.1|6030.1|6039.1|6037.1|6031.9|6029.9|40
1656441300000|2022-06-28 18:35:00|6031.9|6029.9|6028.1|6026.1|6032.1|6030.1|6027.6|6025.6|74
1656441600000|2022-06-28 18:40:00|6027.9|6025.9|6030.1|6028.1|6030.6|6028.6|6026.1|6024.1|91
1656441900000|2022-06-28 18:45:00|6029.9|6027.9|6038.1|6036.1|6038.6|6036.6|6028.6|6026.6|69
1656442200000|2022-06-28 18:50:00|6037.9|6035.9|6035.9|6033.9|6038.1|6036.1|6034.1|6032.1|47
1656442500000|2022-06-28 18:55:00|6035.4|6033.4|6033.6|6031.6|6037.1|6035.1|6032.9|6030.9|81
1656442800000|2022-06-28 19:00:00|6033.4|6031.4|6029.9|6027.9|6037.6|6035.6|6029.9|6027.9|84
1656443100000|2022-06-28 19:05:00|6030.1|6028.1|6031.4|6029.4|6031.9|6029.9|6027.6|6025.6|101
1656443400000|2022-06-28 19:10:00|6031.6|6029.6|6032.4|6030.4|6035.9|6033.9|6028.1|6026.1|50
1656443700000|2022-06-28 19:15:00|6032.6|6030.6|6036.6|6034.6|6037.6|6035.6|6030.9|6028.9|48
1656444000000|2022-06-28 19:20:00|6035.9|6033.9|6042.4|6040.4|6042.6|6040.6|6033.4|6031.4|89
1656444300000|2022-06-28 19:25:00|6042.6|6040.6|6038.9|6036.9|6043.1|6041.1|6035.9|6033.9|90
1656444600000|2022-06-28 19:30:00|6038.6|6036.6|6035.4|6033.4|6040.4|6038.4|6033.9|6031.9|62
1656444900000|2022-06-28 19:35:00|6035.6|6033.6|6038.1|6036.1|6038.1|6036.1|6033.6|6031.6|60
1656445200000|2022-06-28 19:40:00|6038.4|6036.4|6033.9|6031.9|6039.9|6037.9|6032.1|6030.1|150
1656445500000|2022-06-28 19:45:00|6033.1|6031.1|6031.4|6029.4|6035.4|6033.4|6026.6|6024.6|113
1656445800000|2022-06-28 19:50:00|6031.1|6029.1|6032.4|6030.4|6032.4|6030.4|6025.1|6023.1|189
1656446100000|2022-06-28 19:55:00|6031.9|6029.9|6023.9|6021.9|6032.4|6030.4|6021.9|6019.9|304
1656446400000|2022-06-28 20:00:00|6023.6|6019.6|6022.5|6018.5|6027.8|6023.8|6019.3|6015.3|0
1656446700000|2022-06-28 20:05:00|6023|6019|6021.4|6017.4|6023|6019|6020|6016|0
1656447000000|2022-06-28 20:10:00|6021.3|6017.3|6023.6|6019.6|6026|6022|6021|6017|0
1656447300000|2022-06-28 20:15:00|6023.9|6019.9|6025|6021|6025.1|6021.1|6021.5|6017.5|0
1656447600000|2022-06-28 20:20:00|6025.5|6021.5|6029.4|6025.4|6029.8|6025.8|6025.1|6021.1|0
1656447900000|2022-06-28 20:25:00|6029.3|6025.3|6028.2|6024.2|6029.3|6025.3|6026.1|6022.1|0
1656448200000|2022-06-28 20:30:00|6027.8|6023.8|6028.2|6024.2|6028.5|6024.5|6027.3|6023.3|0
1656448500000|2022-06-28 20:35:00|6027.8|6023.8|6028.2|6024.2|6028.5|6024.5|6026.8|6022.8|0
1656448800000|2022-06-28 20:40:00|6028.5|6024.5|6026.8|6022.8|6028.5|6024.5|6026.5|6022.5|0
1656449100000|2022-06-28 20:45:00|6026.9|6022.9|6024.5|6020.5|6027.5|6023.5|6023.5|6019.5|0
1656449400000|2022-06-28 20:50:00|6024.2|6020.2|6025.6|6021.6|6026|6022|6023.8|6019.8|0
1656449700000|2022-06-28 20:55:00|6025.7|6021.7|6027.8|6023.8|6029|6025|6025.6|6021.6|0
1656450000000|2022-06-28 21:00:00|6028|6024|6026.9|6022.9|6028|6024|6026.3|6022.3|0
1656450300000|2022-06-28 21:05:00|6027|6023|6028.7|6024.7|6029.9|6025.9|6027|6023|0
1656450600000|2022-06-28 21:10:00|6029.4|6025.4|6028.8|6024.8|6029.4|6025.4|6028.7|6024.7|0
1656450900000|2022-06-28 21:15:00|6028.5|6024.5|6028|6024|6029.2|6025.2|6027.6|6023.6|0
1656451200000|2022-06-28 21:20:00|6028.3|6024.3|6027.3|6023.3|6028.3|6024.3|6027|6023|0
1656451500000|2022-06-28 21:25:00|6027.1|6023.1|6026.8|6022.8|6027.1|6023.1|6026.6|6022.6|0
1656451800000|2022-06-28 21:30:00|6026.9|6022.9|6027.3|6023.3|6027.3|6023.3|6026.9|6022.9|0
1656452100000|2022-06-28 21:35:00|6027.2|6023.2|6027.1|6023.1|6027.2|6023.2|6027.1|6023.1|0
1656452400000|2022-06-28 21:40:00|6027.3|6023.3|6027.1|6023.1|6027.3|6023.3|6027.1|6023.1|0
1656452700000|2022-06-28 21:45:00|6027.2|6023.2|6027.6|6023.6|6027.9|6023.9|6027.1|6023.1|0
1656453000000|2022-06-28 21:50:00|6027.2|6023.2|6026.9|6022.9|6027.9|6023.9|6026.9|6022.9|0
1656453300000|2022-06-28 21:55:00|6026.5|6022.5|6028.1|6024.1|6028.1|6024.1|6026.5|6022.5|0
1656453600000|2022-06-28 22:00:00|6027.7|6023.7|6028.1|6024.1|6028.3|6024.3|6025.8|6021.8|0
1656453900000|2022-06-28 22:05:00|6028.2|6024.2|6029.4|6025.4|6029.7|6025.7|6026.9|6022.9|0
1656454200000|2022-06-28 22:10:00|6029.5|6025.5|6028.2|6024.2|6031.3|6027.3|6027.7|6023.7|0
1656454500000|2022-06-28 22:15:00|6028.7|6024.7|6029.5|6025.5|6030.2|6026.2|6028.7|6024.7|0
1656454800000|2022-06-28 22:20:00|6029.6|6025.6|6028.7|6024.7|6029.8|6025.8|6027.5|6023.5|0
1656455100000|2022-06-28 22:25:00|6028.8|6024.8|6030.4|6026.4|6031.1|6027.1|6028.8|6024.8|0
1656455400000|2022-06-28 22:30:00|6030.7|6026.7|6031|6027|6031.4|6027.4|6030|6026|0
1656455700000|2022-06-28 22:35:00|6031.2|6027.2|6031.4|6027.4|6031.7|6027.7|6029.6|6025.6|0
1656456000000|2022-06-28 22:40:00|6031.3|6027.3|6030.7|6026.7|6031.3|6027.3|6029.5|6025.5|0
1656456300000|2022-06-28 22:45:00|6031|6027|6030.9|6026.9|6031.7|6027.7|6030.5|6026.5|0
1656456600000|2022-06-28 22:50:00|6030.7|6026.7|6032.7|6028.7|6032.7|6028.7|6030.5|6026.5|0
1656456900000|2022-06-28 22:55:00|6032.6|6028.6|6032.8|6028.8|6032.8|6028.8|6031.7|6027.7|0
1656457200000|2022-06-28 23:00:00|6032.4|6028.4|6026.4|6022.4|6032.8|6028.8|6025.7|6021.7|0
1656457500000|2022-06-28 23:05:00|6026.8|6022.8|6026|6022|6028.6|6024.6|6025|6021|0
1656457800000|2022-06-28 23:10:00|6026.1|6022.1|6026|6022|6027.4|6023.4|6025.5|6021.5|0
1656458100000|2022-06-28 23:15:00|6026.4|6022.4|6025.2|6022.2|6026.4|6022.9|6023.8|6020.8|0
1656458400000|2022-06-28 23:20:00|6025.4|6022.4|6029.2|6026.2|6030.6|6027.6|6024.5|6021.5|0
1656458700000|2022-06-28 23:25:00|6029|6026|6030.1|6027.1|6030.9|6027.9|6028.4|6025.4|0
1656459000000|2022-06-28 23:30:00|6029.8|6026.8|6030.1|6027.1|6031.1|6028.1|6029.2|6026.2|0
1656459300000|2022-06-28 23:35:00|6029.7|6026.7|6029.7|6026.7|6030.1|6027.1|6027.5|6024.5|0
1656459600000|2022-06-28 23:40:00|6029.4|6026.4|6030.8|6027.8|6030.8|6027.8|6029|6026|0
1656459900000|2022-06-28 23:45:00|6031.1|6028.1|6031.1|6028.1|6032.5|6029.5|6030.8|6027.8|0
1656460200000|2022-06-28 23:50:00|6030.8|6027.8|6029.8|6026.8|6032.2|6029.2|6029.8|6026.8|0
1656460500000|2022-06-28 23:55:00|6029.4|6026.4|6030.5|6027.5|6031.2|6028.2|6027.5|6024.5|0
1656460800000|2022-06-29 00:00:00|6030.1|6027.1|6035.2|6032.2|6035.2|6032.2|6028.2|6025.2|0
1656461100000|2022-06-29 00:05:00|6035|6032|6039.5|6036.5|6043.1|6040.1|6034.3|6031.3|0
1656461400000|2022-06-29 00:10:00|6039.3|6036.3|6036.7|6033.7|6041.7|6038.7|6036|6033|0
1656461700000|2022-06-29 00:15:00|6036.8|6033.8|6047.1|6044.1|6050.4|6047.4|6036.7|6033.7|0
1656462000000|2022-06-29 00:20:00|6047.2|6044.2|6033.9|6030.9|6047.2|6044.2|6032.1|6029.1|0
1656462300000|2022-06-29 00:25:00|6033.8|6030.8|6039|6036|6040.6|6037.6|6033.8|6030.8|0
1656462600000|2022-06-29 00:30:00|6037.4|6034.4|6037.4|6034.4|6042.5|6039.5|6035.7|6032.7|0
1656462900000|2022-06-29 00:35:00|6039|6036|6030.5|6027.5|6039.9|6036.9|6030.5|6027.5|0
1656463200000|2022-06-29 00:40:00|6028.8|6025.8|6023.7|6020.7|6032.2|6029.2|6023.7|6020.7|0
1656463500000|2022-06-29 00:45:00|6025.4|6022.4|6024.6|6021.6|6027.1|6024.1|6023.7|6020.7|0
1656463800000|2022-06-29 00:50:00|6025.4|6022.4|6022.1|6019.1|6027.1|6024.1|6022.1|6019.1|0
1656464100000|2022-06-29 00:55:00|6022.2|6019.2|6025.5|6022.5|6025.5|6022.5|6022.1|6019.1|0
1656464400000|2022-06-29 01:00:00|6023.8|6020.8|6029|6026|6029|6026|6023.8|6020.8|0
1656464700000|2022-06-29 01:05:00|6028.9|6025.9|6025.6|6022.6|6029|6026|6023.8|6020.8|0
1656465000000|2022-06-29 01:10:00|6023.9|6020.9|6027.3|6024.3|6027.3|6024.3|6022.2|6019.2|0
1656465300000|2022-06-29 01:15:00|6025.6|6022.6|6025.9|6022.9|6025.9|6022.9|6023.9|6020.9|0
1656465600000|2022-06-29 01:20:00|6027.6|6024.6|6025.7|6022.7|6029.3|6026.3|6024|6021|0
1656465900000|2022-06-29 01:25:00|6027.4|6024.4|6035.9|6032.9|6035.9|6032.9|6027.4|6024.4|0
1656466200000|2022-06-29 01:30:00|6035.8|6032.8|6034.2|6031.2|6039.3|6036.3|6034.2|6031.2|0
1656466500000|2022-06-29 01:35:00|6035|6032|6040.1|6037.1|6042.7|6039.7|6034.2|6031.2|0
1656466800000|2022-06-29 01:40:00|6039.2|6036.2|6032.4|6029.4|6040.9|6037.9|6030.7|6027.7|0
1656467100000|2022-06-29 01:45:00|6033.3|6030.3|6029|6026|6034.1|6031.1|6029|6026|0
1656467400000|2022-06-29 01:50:00|6030.7|6027.7|6032.4|6029.4|6034.1|6031.1|6030.7|6027.7|0
1656467700000|2022-06-29 01:55:00|6033.3|6030.3|6034.1|6031.1|6035.8|6032.8|6032.4|6029.4|0
1656468000000|2022-06-29 02:00:00|6032.4|6029.4|6030.7|6027.7|6035.8|6032.8|6030.6|6027.6|0
1656468300000|2022-06-29 02:05:00|6029.8|6026.8|6027.3|6024.3|6030.7|6027.7|6025.6|6022.6|0
1656468600000|2022-06-29 02:10:00|6029|6026|6030.8|6027.8|6032.5|6029.5|6027.3|6024.3|0
1656468900000|2022-06-29 02:15:00|6032.5|6029.5|6029.1|6026.1|6034.2|6031.2|6029.1|6026.1|0
1656469200000|2022-06-29 02:20:00|6029|6026|6035.9|6032.9|6035.9|6032.9|6029|6026|0
1656469500000|2022-06-29 02:25:00|6035.8|6032.8|6034.2|6031.2|6035.9|6032.9|6032.5|6029.5|0
1656469800000|2022-06-29 02:30:00|6035.8|6032.8|6037.5|6034.5|6039.2|6036.2|6035.8|6032.8|0
1656470100000|2022-06-29 02:35:00|6035.8|6032.8|6037.5|6034.5|6040.1|6037.1|6035.8|6032.8|0
1656470400000|2022-06-29 02:40:00|6037.4|6034.4|6040.8|6037.8|6042.5|6039.5|6037.4|6034.4|0
1656470700000|2022-06-29 02:45:00|6040.9|6037.9|6042.6|6039.6|6044.3|6041.3|6040.8|6037.8|0
1656471300000|2022-06-29 02:55:00|6044.3|6041.3|6040.9|6037.9|6044.3|6041.3|6039.1|6036.1|0
1656471600000|2022-06-29 03:00:00|6042.6|6039.6|6037.5|6034.5|6042.6|6039.6|6037.5|6034.5|0
1656471900000|2022-06-29 03:05:00|6035.8|6032.8|6035.8|6032.8|6037.5|6034.5|6034.1|6031.1|0
1656472200000|2022-06-29 03:10:00|6034.1|6031.1|6030.7|6027.7|6034.1|6031.1|6030.6|6027.6|0
1656472500000|2022-06-29 03:15:00|6032.3|6029.3|6030.7|6027.7|6032.4|6029.4|6030.6|6027.6|0
1656472800000|2022-06-29 03:20:00|6032.4|6029.4|6032.4|6029.4|6032.5|6029.5|6030.7|6027.7|0
1656473100000|2022-06-29 03:25:00|6032.5|6029.5|6034.2|6031.2|6035.9|6032.9|6030.7|6027.7|0
1656473400000|2022-06-29 03:30:00|6033.3|6030.3|6035.9|6032.9|6035.9|6032.9|6032.5|6029.5|0
1656473700000|2022-06-29 03:35:00|6035.8|6032.8|6032.4|6029.4|6035.8|6032.8|6030.7|6027.7|0
1656474000000|2022-06-29 03:40:00|6033.2|6030.2|6037.6|6034.6|6037.6|6034.6|6033.2|6030.2|0
1656474300000|2022-06-29 03:45:00|6037.5|6034.5|6037.5|6034.5|6038.3|6035.3|6035.8|6032.8|0
1656474600000|2022-06-29 03:50:00|6037.4|6034.4|6040.8|6037.8|6040.9|6037.9|6037.4|6034.4|0
1656474900000|2022-06-29 03:55:00|6039.2|6036.2|6039.1|6036.1|6040.9|6037.9|6039.1|6036.1|0
1656475200000|2022-06-29 04:00:00|6037.4|6034.4|6039.1|6036.1|6040.8|6037.8|6037.4|6034.4|0
1656475500000|2022-06-29 04:05:00|6040|6037|6037.4|6034.4|6040.8|6037.8|6037.4|6034.4|0
1656475800000|2022-06-29 04:10:00|6035.7|6032.7|6039.1|6036.1|6039.1|6036.1|6035.7|6032.7|0
1656476100000|2022-06-29 04:15:00|6037.4|6034.4|6039.1|6036.1|6039.1|6036.1|6037.4|6034.4|0
1656476400000|2022-06-29 04:20:00|6039|6036|6039|6036|6039.9|6036.9|6037.3|6034.3|0
1656476700000|2022-06-29 04:25:00|6037.3|6034.3|6038.1|6035.1|6038.1|6035.1|6037.3|6034.3|0
1656477000000|2022-06-29 04:30:00|6037.3|6034.3|6054.5|6051.5|6055.9|6052.9|6035.6|6032.6|0
1656477300000|2022-06-29 04:35:00|6054.4|6051.4|6056.1|6053.1|6057.8|6054.8|6052.7|6049.7|0
1656477600000|2022-06-29 04:40:00|6056|6053|6061.1|6058.1|6061.1|6058.1|6054.4|6051.4|0
1656477900000|2022-06-29 04:45:00|6060.9|6057.9|6059.2|6056.2|6062.6|6059.6|6057.5|6054.5|0
1656478200000|2022-06-29 04:50:00|6057.5|6054.5|6055.6|6052.6|6059.2|6056.2|6055.6|6052.6|0
1656478500000|2022-06-29 04:55:00|6054.8|6051.8|6052.1|6049.1|6055.6|6052.6|6050.5|6047.5|0
1656478800000|2022-06-29 05:00:00|6050.4|6047.4|6057.2|6054.2|6057.2|6054.2|6050.4|6047.4|0
1656479100000|2022-06-29 05:05:00|6055.5|6052.5|6053.7|6050.7|6057.2|6054.2|6053.7|6050.7|0
1656479400000|2022-06-29 05:10:00|6053.8|6050.8|6053.7|6050.7|6055.4|6052.4|6053.7|6050.7|0
1656479700000|2022-06-29 05:15:00|6054.5|6051.5|6055.5|6052.5|6057.2|6054.2|6054.5|6051.5|0
1656480000000|2022-06-29 05:20:00|6057.2|6054.2|6057.1|6054.1|6058.9|6055.9|6053.8|6050.8|0
1656480300000|2022-06-29 05:25:00|6055.5|6052.5|6051|6048|6055.5|6052.5|6051|6048|0
1656480600000|2022-06-29 05:30:00|6052.7|6049.7|6052.6|6049.6|6052.7|6049.7|6050.9|6047.9|0
1656480900000|2022-06-29 05:35:00|6051.8|6048.8|6047.5|6044.5|6052.6|6049.6|6047.5|6044.5|0
1656481200000|2022-06-29 05:40:00|6047.4|6044.4|6050.9|6047.9|6050.9|6047.9|6045.7|6042.7|0
1656481500000|2022-06-29 05:45:00|6049.2|6046.2|6052.2|6049.2|6052.6|6049.6|6049.2|6046.2|0
1656481800000|2022-06-29 05:50:00|6052.1|6049.1|6050.4|6047.4|6052.2|6049.2|6047.1|6044.1|0
1656482100000|2022-06-29 05:55:00|6049.6|6046.6|6050.4|6047.4|6052.2|6049.2|6048.7|6045.7|0
1656482400000|2022-06-29 06:00:00|6048.8|6045.8|6044.1|6042.1|6050.9|6047.4|6034.4|6032.4|586
1656482700000|2022-06-29 06:05:00|6044.6|6042.6|6037.4|6035.4|6050.4|6048.4|6037.1|6035.1|192
1656483000000|2022-06-29 06:10:00|6037.6|6035.6|6043.9|6041.9|6045.9|6043.9|6035.1|6033.1|145
1656483300000|2022-06-29 06:15:00|6043.6|6041.6|6048.4|6046.4|6048.9|6046.9|6043.6|6041.6|95
1656483600000|2022-06-29 06:20:00|6048.1|6046.1|6040.9|6038.9|6048.6|6046.6|6036.9|6034.9|133
1656483900000|2022-06-29 06:25:00|6041.1|6039.1|6040.6|6038.6|6043.6|6041.6|6037.9|6035.9|215
1656484200000|2022-06-29 06:30:00|6041.4|6039.4|6035.1|6033.1|6044.1|6042.1|6035.1|6033.1|103
1656484500000|2022-06-29 06:35:00|6035.4|6033.4|6031.4|6029.4|6037.1|6035.1|6029.9|6027.9|99
1656484800000|2022-06-29 06:40:00|6031.1|6029.1|6026.9|6024.9|6031.1|6029.1|6025.9|6023.9|75
1656485100000|2022-06-29 06:45:00|6027.6|6025.6|6021.6|6019.6|6031.9|6029.9|6019.9|6017.9|172
1656485400000|2022-06-29 06:50:00|6021.9|6019.9|6015.6|6013.6|6022.4|6020.4|6010.4|6008.4|222
1656485700000|2022-06-29 06:55:00|6015.1|6013.1|6022.1|6020.1|6022.1|6020.1|6014.9|6012.9|398
1656486000000|2022-06-29 07:00:00|6021.6|6020.6|6046.4|6045.4|6046.4|6045.4|6012.9|6011.9|2085
1656486300000|2022-06-29 07:05:00|6046.6|6045.6|6047.9|6046.9|6056.9|6055.9|6041.1|6040.1|1386
1656486600000|2022-06-29 07:10:00|6048.1|6047.1|6059.1|6058.1|6059.1|6058.1|6043.9|6042.9|952
1656486900000|2022-06-29 07:15:00|6058.9|6057.9|6066.9|6065.9|6073.1|6072.1|6058.9|6057.9|885
1656487200000|2022-06-29 07:20:00|6067.4|6066.4|6060.4|6059.4|6074.6|6073.6|6055.1|6054.1|820
1656487500000|2022-06-29 07:25:00|6060.6|6059.6|6057.1|6056.1|6065.9|6064.9|6053.1|6052.1|555
1656487800000|2022-06-29 07:30:00|6057.4|6056.4|6044.6|6043.6|6057.6|6056.6|6035.6|6034.6|706
1656488100000|2022-06-29 07:35:00|6044.9|6043.9|6054.6|6053.6|6060.1|6059.1|6043.1|6042.1|393
1656488400000|2022-06-29 07:40:00|6053.8|6052.8|6054.3|6053.3|6059.3|6058.3|6050.3|6049.3|324
1656488700000|2022-06-29 07:45:00|6053.8|6052.8|6048.3|6047.3|6057.6|6056.6|6044.8|6043.8|1010
1656489000000|2022-06-29 07:50:00|6048.6|6047.6|6040.8|6039.8|6053.1|6052.1|6040.1|6039.1|459
1656489300000|2022-06-29 07:55:00|6041.1|6040.1|6028.6|6027.6|6043.3|6042.3|6027.8|6026.8|383
1656489600000|2022-06-29 08:00:00|6028.8|6027.8|6042.8|6041.8|6044.8|6043.8|6025.1|6024.1|604
1656489900000|2022-06-29 08:05:00|6043.1|6042.1|6048.1|6047.1|6054.3|6053.3|6040.6|6039.6|546
1656490200000|2022-06-29 08:10:00|6048.3|6047.3|6040.3|6039.3|6054.1|6053.1|6038.8|6037.8|342
1656490500000|2022-06-29 08:15:00|6040.1|6039.1|6038.3|6037.3|6041.8|6040.8|6032.3|6031.3|258
1656490800000|2022-06-29 08:20:00|6038.6|6037.6|6041.3|6040.3|6044.8|6043.8|6036.8|6035.8|220
1656491100000|2022-06-29 08:25:00|6041.1|6040.1|6041.8|6040.8|6045.3|6044.3|6038.6|6037.6|95
1656491400000|2022-06-29 08:30:00|6042.1|6041.1|6044.8|6043.8|6049.1|6048.1|6041.8|6040.8|204
1656491700000|2022-06-29 08:35:00|6045.1|6044.1|6049.8|6048.8|6053.8|6052.8|6043.3|6042.3|1408
1656492000000|2022-06-29 08:40:00|6049.6|6048.6|6043.3|6042.3|6051.1|6050.1|6041.8|6040.8|213
1656492300000|2022-06-29 08:45:00|6043.6|6042.6|6049.3|6048.3|6053.6|6052.6|6042.1|6041.1|175
1656492600000|2022-06-29 08:50:00|6049.6|6048.6|6047.1|6046.1|6050.1|6049.1|6045.8|6044.8|194
1656492900000|2022-06-29 08:55:00|6046.8|6045.8|6043.8|6042.8|6053.1|6052.1|6043.8|6042.8|2268
1656493200000|2022-06-29 09:00:00|6043.6|6042.6|6045.3|6044.3|6045.8|6044.8|6039.1|6038.1|311
1656493500000|2022-06-29 09:05:00|6045.1|6044.1|6044.8|6043.8|6046.8|6045.8|6041.3|6040.3|246
1656493800000|2022-06-29 09:10:00|6044.6|6043.6|6043.3|6042.3|6049.3|6048.3|6041.8|6040.8|256
1656494100000|2022-06-29 09:15:00|6043.6|6042.6|6041.3|6040.3|6046.1|6045.1|6040.8|6039.8|179
1656494400000|2022-06-29 09:20:00|6041.1|6040.1|6039.3|6038.3|6044.3|6043.3|6038.1|6037.1|153
1656494700000|2022-06-29 09:25:00|6039.6|6038.6|6040.8|6039.8|6046.6|6045.6|6038.8|6037.8|238
1656495000000|2022-06-29 09:30:00|6041.1|6040.1|6034.8|6033.8|6041.1|6040.1|6031.8|6030.8|214
1656495300000|2022-06-29 09:35:00|6034.6|6033.6|6026.8|6025.8|6036.1|6035.1|6026.8|6025.8|2254
1656495600000|2022-06-29 09:40:00|6026.6|6025.6|6030.8|6029.8|6032.8|6031.8|6025.1|6024.1|204
1656495900000|2022-06-29 09:45:00|6031.1|6030.1|6031.3|6030.3|6033.8|6032.8|6021.3|6020.3|412
1656496200000|2022-06-29 09:50:00|6031.1|6030.1|6018.1|6017.1|6031.1|6030.1|6015.1|6014.1|644
1656496500000|2022-06-29 09:55:00|6017.1|6016.1|6003.8|6002.8|6020.8|6019.8|6001.1|6000.1|834
1656496800000|2022-06-29 10:00:00|6004.8|6003.8|6017.3|6016.3|6019.3|6018.3|6004.8|6003.8|462
1656497100000|2022-06-29 10:05:00|6017.1|6016.1|6022.3|6021.3|6025.8|6024.8|6015.8|6014.8|205
1656497400000|2022-06-29 10:10:00|6022.1|6021.1|6011.1|6010.1|6022.1|6021.1|6007.8|6006.8|368
1656497700000|2022-06-29 10:15:00|6011.3|6010.3|6011.1|6010.1|6017.3|6016.3|6008.8|6007.8|225
1656498000000|2022-06-29 10:20:00|6010.8|6009.8|6005.3|6004.3|6016.1|6015.1|6005.1|6004.1|274
1656498300000|2022-06-29 10:25:00|6005.1|6004.1|6001.3|6000.3|6006.8|6005.8|6000.8|5999.8|338
1656498600000|2022-06-29 10:30:00|6001.1|6000.1|6004.6|6003.6|6004.8|6003.8|5999.3|5998.3|310
1656498900000|2022-06-29 10:35:00|6004.3|6003.3|6004.8|6003.8|6009.8|6008.8|6003.3|6002.3|227
1656499200000|2022-06-29 10:40:00|6005.1|6004.1|6007.1|6006.1|6011.6|6010.6|6005.1|6004.1|332
1656499500000|2022-06-29 10:45:00|6007.3|6006.3|6009.1|6008.1|6009.1|6008.1|6004.6|6003.6|212
1656499800000|2022-06-29 10:50:00|6008.8|6007.8|6004.6|6003.6|6011.8|6010.8|6003.3|6002.3|196
1656500100000|2022-06-29 10:55:00|6004.3|6003.3|6012.1|6011.1|6013.1|6012.1|6004.3|6003.3|177
1656500400000|2022-06-29 11:00:00|6012.3|6011.3|6007.3|6006.3|6014.1|6013.1|6006.1|6005.1|228
1656500700000|2022-06-29 11:05:00|6007.6|6006.6|6010.3|6009.3|6011.1|6010.1|6005.6|6004.6|172
1656501000000|2022-06-29 11:10:00|6010.1|6009.1|6003.8|6002.8|6010.1|6009.1|5999.8|5998.8|314
1656501300000|2022-06-29 11:15:00|6004.3|6003.3|6003.6|6002.6|6004.3|6003.3|5992.3|5991.3|415
1656501600000|2022-06-29 11:20:00|6003.8|6002.8|6004.8|6003.8|6005.8|6004.8|6003.3|6002.3|135
1656501900000|2022-06-29 11:25:00|6005.1|6004.1|6009.3|6008.3|6010.1|6009.1|6003.3|6002.3|173
1656502200000|2022-06-29 11:30:00|6009.1|6008.1|6011.1|6010.1|6013.8|6012.8|6008.8|6007.8|1672
1656502500000|2022-06-29 11:35:00|6010.8|6009.8|6015.3|6014.3|6016.1|6015.1|6008.1|6007.1|211
1656502800000|2022-06-29 11:40:00|6015.6|6014.6|6015.6|6014.6|6017.1|6016.1|6013.6|6012.6|155
1656503100000|2022-06-29 11:45:00|6015.9|6014.9|6018.1|6017.1|6020.4|6019.4|6014.6|6013.6|221
1656503400000|2022-06-29 11:50:00|6017.9|6016.9|6029.1|6028.1|6029.4|6028.4|6016.1|6015.1|304
1656503700000|2022-06-29 11:55:00|6029.4|6028.4|6029.1|6028.1|6035.6|6034.6|6027.1|6026.1|548
1656504000000|2022-06-29 12:00:00|6028.6|6027.6|6043.6|6042.6|6044.1|6043.1|6028.4|6027.4|390
1656504300000|2022-06-29 12:05:00|6043.9|6042.9|6044.1|6043.1|6050.6|6049.6|6042.6|6041.6|438
1656504600000|2022-06-29 12:10:00|6043.9|6042.9|6047.6|6046.6|6051.1|6050.1|6043.4|6042.4|277
1656504900000|2022-06-29 12:15:00|6047.4|6046.4|6048.1|6047.1|6053.9|6052.9|6046.1|6045.1|445
1656505200000|2022-06-29 12:20:00|6048.4|6047.4|6034.6|6033.6|6048.6|6047.6|6034.4|6033.4|450
1656505500000|2022-06-29 12:25:00|6034.9|6033.9|6035.9|6034.9|6037.9|6036.9|6033.1|6032.1|235
1656505800000|2022-06-29 12:30:00|6035.6|6034.6|6030.1|6029.1|6036.9|6035.9|6023.6|6022.6|371
1656506100000|2022-06-29 12:35:00|6029.9|6028.9|6019.1|6018.1|6029.9|6028.9|6018.9|6017.9|304
1656506400000|2022-06-29 12:40:00|6019.4|6018.4|6028.1|6027.1|6029.1|6028.1|6019.1|6018.1|165
1656506700000|2022-06-29 12:45:00|6028.4|6027.4|6029.1|6028.1|6033.1|6032.1|6023.6|6022.6|179
1656507000000|2022-06-29 12:50:00|6028.9|6027.9|6033.1|6032.1|6035.1|6034.1|6028.9|6027.9|116
1656507300000|2022-06-29 12:55:00|6032.9|6031.9|6031.1|6030.1|6032.9|6031.9|6025.4|6024.4|119
1656507600000|2022-06-29 13:00:00|6030.6|6029.6|6035.1|6034.1|6037.6|6036.6|6028.9|6027.9|227
1656507900000|2022-06-29 13:05:00|6035.4|6034.4|6038.9|6037.9|6039.1|6038.1|6033.6|6032.6|249
1656508200000|2022-06-29 13:10:00|6039.1|6038.1|6042.1|6041.1|6045.9|6044.9|6038.6|6037.6|323
1656508500000|2022-06-29 13:15:00|6041.9|6040.9|6044.4|6043.4|6045.1|6044.1|6036.1|6035.1|175
1656508800000|2022-06-29 13:20:00|6044.1|6043.1|6045.1|6044.1|6048.1|6047.1|6043.4|6042.4|317
1656509100000|2022-06-29 13:25:00|6045.4|6044.4|6045.1|6044.1|6045.6|6044.6|6039.1|6038.1|296
1656509400000|2022-06-29 13:30:00|6044.9|6043.9|6022.6|6021.6|6047.9|6046.9|6020.6|6019.6|693
1656509700000|2022-06-29 13:35:00|6022.4|6021.4|6019.4|6018.4|6031.1|6030.1|6018.1|6017.1|591
1656510000000|2022-06-29 13:40:00|6019.1|6018.1|6018.1|6017.1|6022.9|6021.9|6013.6|6012.6|490
1656510300000|2022-06-29 13:45:00|6016.4|6015.4|6022.1|6021.1|6023.4|6022.4|6006.6|6005.6|401
1656510600000|2022-06-29 13:50:00|6021.9|6020.9|6047.4|6046.4|6050.1|6049.1|6020.9|6019.9|606
1656510900000|2022-06-29 13:55:00|6047.6|6046.6|6042.1|6041.1|6050.1|6049.1|6039.4|6038.4|515
1656511200000|2022-06-29 14:00:00|6041.9|6040.9|6053.9|6052.9|6058.1|6057.1|6036.1|6035.1|554
1656511500000|2022-06-29 14:05:00|6053.1|6052.1|6045.6|6044.6|6053.9|6052.9|6042.1|6041.1|358
1656511800000|2022-06-29 14:10:00|6045.4|6044.4|6046.2|6045.2|6056.7|6055.7|6042.9|6041.9|333
1656512100000|2022-06-29 14:15:00|6045.9|6044.9|6023.4|6022.4|6048.4|6047.4|6022.9|6021.9|440
1656512400000|2022-06-29 14:20:00|6023.7|6022.7|6029.4|6028.4|6030.4|6029.4|6021.4|6020.4|420
1656512700000|2022-06-29 14:25:00|6029.2|6028.2|6032.7|6031.7|6043.7|6042.7|6028.4|6027.4|379
1656513000000|2022-06-29 14:30:00|6032.2|6031.2|6035.9|6034.9|6045.9|6044.9|6031.9|6030.9|452
1656513300000|2022-06-29 14:35:00|6036.2|6035.2|6033.4|6032.4|6036.2|6035.2|6022.9|6021.9|406
1656513600000|2022-06-29 14:40:00|6033.7|6032.7|6041.4|6040.4|6043.2|6042.2|6031.4|6030.4|302
1656513900000|2022-06-29 14:45:00|6041.7|6040.7|6037.9|6036.9|6045.9|6044.9|6034.4|6033.4|382
1656514200000|2022-06-29 14:50:00|6038.2|6037.2|6033.9|6032.9|6040.9|6039.9|6031.4|6030.4|397
1656514500000|2022-06-29 14:55:00|6033.7|6032.7|6029.7|6028.7|6035.4|6034.4|6026.4|6025.4|341
1656514800000|2022-06-29 15:00:00|6030.4|6029.4|6027.4|6026.4|6032.2|6031.2|6026.4|6025.4|293
1656515100000|2022-06-29 15:05:00|6027.7|6026.7|6029.2|6028.2|6032.4|6031.4|6023.7|6022.7|500
1656515400000|2022-06-29 15:10:00|6028.9|6027.9|6029.9|6028.9|6035.2|6034.2|6027.9|6026.9|254
1656515700000|2022-06-29 15:15:00|6029.7|6028.7|6033.4|6032.4|6037.9|6036.9|6029.2|6028.2|246
1656516000000|2022-06-29 15:20:00|6033.7|6032.7|6026.4|6025.4|6035.2|6034.2|6021.2|6020.2|491
1656516300000|2022-06-29 15:25:00|6026.7|6025.7|6025.9|6024.9|6030.7|6029.7|6024.2|6023.2|1014
1656516600000|2022-06-29 15:30:00|6026.4|6024.4|6030.4|6028.4|6033.9|6031.9|6018.7|6016.7|2803
1656516900000|2022-06-29 15:35:00|6029.9|6027.9|6040.9|6038.9|6045.7|6043.7|6029.9|6027.9|1615
1656517200000|2022-06-29 15:40:00|6040.7|6038.7|6032.9|6030.9|6044.4|6042.4|6031.4|6029.4|364
1656517500000|2022-06-29 15:45:00|6033.2|6031.2|6034.2|6032.2|6040.7|6038.7|6031.9|6029.9|117
1656517800000|2022-06-29 15:50:00|6033.9|6031.9|6040.7|6038.7|6042.2|6040.2|6032.7|6030.7|82
1656518100000|2022-06-29 15:55:00|6039.7|6037.7|6036.9|6034.9|6040.2|6038.2|6032.7|6030.7|111
1656518400000|2022-06-29 16:00:00|6036.4|6034.4|6031.4|6029.4|6038.2|6036.2|6030.9|6028.9|310
1656518700000|2022-06-29 16:05:00|6031.2|6029.2|6022.4|6020.4|6032.4|6030.4|6022.4|6020.4|146
1656519000000|2022-06-29 16:10:00|6022.7|6020.7|6017.9|6015.9|6024.9|6022.9|6014.9|6012.9|220
1656519300000|2022-06-29 16:15:00|6017.7|6015.7|6019.9|6017.9|6022.4|6020.4|6016.9|6014.9|80
1656519600000|2022-06-29 16:20:00|6020.2|6018.2|6012.4|6010.4|6023.7|6021.7|6012.2|6010.2|146
1656519900000|2022-06-29 16:25:00|6012.2|6010.2|6012.2|6010.2|6014.9|6012.9|6010.4|6008.4|68
1656520200000|2022-06-29 16:30:00|6012.4|6010.4|6014.7|6012.7|6015.4|6013.4|6010.9|6008.9|68
1656520500000|2022-06-29 16:35:00|6014.4|6012.4|6023.7|6021.7|6025.7|6023.7|6014.2|6012.2|101
1656520800000|2022-06-29 16:40:00|6023.2|6021.2|6024.4|6022.4|6024.7|6022.7|6021.4|6019.4|121
1656521100000|2022-06-29 16:45:00|6024.7|6022.7|6020.4|6018.4|6027.4|6025.4|6019.7|6017.7|84
1656521400000|2022-06-29 16:50:00|6020.2|6018.2|6022.7|6020.7|6025.2|6023.2|6019.9|6017.9|80
1656521700000|2022-06-29 16:55:00|6022.4|6020.4|6025.4|6023.4|6027.4|6025.4|6020.4|6018.4|78
1656522000000|2022-06-29 17:00:00|6025.7|6023.7|6023.2|6021.2|6027.4|6025.4|6022.2|6020.2|82
1656522300000|2022-06-29 17:05:00|6023.4|6021.4|6029.4|6027.4|6029.9|6027.9|6022.4|6020.4|101
1656522600000|2022-06-29 17:10:00|6029.7|6027.7|6020.7|6018.7|6033.4|6031.4|6020.4|6018.4|131
1656522900000|2022-06-29 17:15:00|6020.9|6018.9|6018.9|6016.9|6021.4|6019.4|6017.7|6015.7|33
1656523200000|2022-06-29 17:20:00|6018.7|6016.7|6017.4|6015.4|6018.7|6016.7|6015.9|6013.9|21
1656523500000|2022-06-29 17:25:00|6017.2|6015.2|6023.4|6021.4|6025.7|6023.7|6014.9|6012.9|91
1656523800000|2022-06-29 17:30:00|6023.2|6021.2|6022.4|6020.4|6024.9|6022.9|6020.2|6018.2|31
1656524100000|2022-06-29 17:35:00|6022.7|6020.7|6029.4|6027.4|6030.4|6028.4|6022.4|6020.4|37
1656524400000|2022-06-29 17:40:00|6029.2|6027.2|6030.9|6028.9|6031.7|6029.7|6027.9|6025.9|50
1656524700000|2022-06-29 17:45:00|6031.2|6029.2|6029.4|6027.4|6032.9|6030.9|6028.9|6026.9|65
1656525000000|2022-06-29 17:50:00|6029.7|6027.7|6031.9|6029.9|6033.4|6031.4|6028.9|6026.9|51
1656525300000|2022-06-29 17:55:00|6032.2|6030.2|6037.9|6035.9|6038.2|6036.2|6032.2|6030.2|59
1656525600000|2022-06-29 18:00:00|6037.7|6035.7|6045.7|6043.7|6045.9|6043.9|6036.4|6034.4|91
1656525900000|2022-06-29 18:05:00|6045.4|6043.4|6044.4|6042.4|6047.7|6045.7|6041.9|6039.9|73
1656526200000|2022-06-29 18:10:00|6044.2|6042.2|6043.7|6041.7|6045.4|6043.4|6041.9|6039.9|28
1656526500000|2022-06-29 18:15:00|6043.9|6041.9|6043.7|6041.7|6047.4|6045.4|6042.9|6040.9|28
1656526800000|2022-06-29 18:20:00|6043.9|6041.9|6039.9|6037.9|6044.2|6042.2|6038.2|6036.2|41
1656527100000|2022-06-29 18:25:00|6039.7|6037.7|6042.7|6040.7|6043.7|6041.7|6038.4|6036.4|30
1656527400000|2022-06-29 18:30:00|6042.9|6040.9|6037.4|6035.4|6043.7|6041.7|6036.2|6034.2|24
1656527700000|2022-06-29 18:35:00|6037.2|6035.2|6030.4|6028.4|6037.4|6035.4|6030.2|6028.2|138
1656528000000|2022-06-29 18:40:00|6030.2|6028.2|6021.9|6019.9|6031.2|6029.2|6021.9|6019.9|78
1656528300000|2022-06-29 18:45:00|6021.4|6019.4|6023.9|6021.9|6025.2|6023.2|6021.4|6019.4|68
1656528600000|2022-06-29 18:50:00|6023.7|6021.7|6025.9|6023.9|6025.9|6023.9|6021.7|6019.7|84
1656528900000|2022-06-29 18:55:00|6026.2|6024.2|6026.7|6024.7|6030.2|6028.2|6025.7|6023.7|55
1656529200000|2022-06-29 19:00:00|6026.9|6024.9|6026.9|6024.9|6028.9|6026.9|6022.9|6020.9|77
1656529500000|2022-06-29 19:05:00|6027.2|6025.2|6032.7|6030.7|6032.9|6030.9|6026.7|6024.7|49
1656529800000|2022-06-29 19:10:00|6032.4|6030.4|6031.2|6029.2|6032.4|6030.4|6027.9|6025.9|72
1656530100000|2022-06-29 19:15:00|6030.9|6028.9|6034.2|6032.2|6039.7|6037.7|6029.9|6027.9|69
1656530400000|2022-06-29 19:20:00|6034.4|6032.4|6035.9|6033.9|6036.7|6034.7|6033.2|6031.2|55
1656530700000|2022-06-29 19:25:00|6035.4|6033.4|6039.4|6037.4|6039.7|6037.7|6034.2|6032.2|112
1656531000000|2022-06-29 19:30:00|6039.2|6037.2|6026.4|6024.4|6039.2|6037.2|6025.9|6023.9|100
1656531300000|2022-06-29 19:35:00|6026.2|6024.2|6023.2|6021.2|6027.4|6025.4|6020.9|6018.9|136
1656531600000|2022-06-29 19:40:00|6023.4|6021.4|6023.2|6021.2|6025.4|6023.4|6020.7|6018.7|80
1656531900000|2022-06-29 19:45:00|6023.4|6021.4|6019.2|6017.2|6025.4|6023.4|6017.2|6015.2|138
1656532200000|2022-06-29 19:50:00|6021.4|6019.4|6019.4|6017.4|6024.7|6022.7|6015.7|6013.7|276
1656532500000|2022-06-29 19:55:00|6019.7|6017.7|6016.4|6014.4|6024.4|6022.4|6016.4|6014.4|191
1656532800000|2022-06-29 20:00:00|6018.7|6014.7|6023.2|6019.2|6024.4|6020.4|6017|6013|0
1656533100000|2022-06-29 20:05:00|6023.3|6019.3|6022.2|6018.2|6024.6|6020.6|6020.7|6016.7|0
1656533400000|2022-06-29 20:10:00|6021.7|6017.7|6015.7|6011.7|6022.7|6018.7|6015.7|6011.7|0
1656533700000|2022-06-29 20:15:00|6016|6012|6020.7|6016.7|6020.7|6016.7|6015.9|6011.9|0
1656534000000|2022-06-29 20:20:00|6021.1|6017.1|6020|6016|6022.6|6018.6|6019.7|6015.7|0
1656534300000|2022-06-29 20:25:00|6019.8|6015.8|6020.4|6016.4|6022.6|6018.6|6019.5|6015.5|0
1656534600000|2022-06-29 20:30:00|6020.5|6016.5|6023.6|6019.6|6024|6020|6020.4|6016.4|0
1656534900000|2022-06-29 20:35:00|6023.3|6019.3|6022.6|6018.6|6023.5|6019.5|6022.1|6018.1|0
1656535200000|2022-06-29 20:40:00|6022.8|6018.8|6022.6|6018.6|6023.3|6019.3|6022.6|6018.6|0
1656535500000|2022-06-29 20:45:00|6023|6019|6024.5|6020.5|6024.5|6020.5|6023|6019|0
1656535800000|2022-06-29 20:50:00|6024.4|6020.4|6023|6019|6024.4|6020.4|6022.6|6018.6|0
1656536100000|2022-06-29 20:55:00|6022.6|6018.6|6023|6019|6024|6020|6022.1|6018.1|0
1656536400000|2022-06-29 21:00:00|6023.1|6019.1|6023.7|6019.7|6023.8|6019.8|6023.1|6019.1|0
1656536700000|2022-06-29 21:05:00|6023.3|6019.3|6023.1|6019.1|6023.7|6019.7|6023.1|6019.1|0
1656537000000|2022-06-29 21:10:00|6022.8|6018.8|6022.8|6018.8|6023.1|6019.1|6022.6|6018.6|0
1656537300000|2022-06-29 21:15:00|6023.1|6019.1|6023.2|6019.2|6023.2|6019.2|6023|6019|0
1656537600000|2022-06-29 21:20:00|6023|6019|6023.2|6019.2|6023.2|6019.2|6023|6019|0
1656537900000|2022-06-29 21:25:00|6023.3|6019.3|6023.3|6019.3|6023.5|6019.5|6023.2|6019.2|0
1656538200000|2022-06-29 21:30:00|6023.2|6019.2|6022.6|6018.6|6023.2|6019.2|6022.6|6018.6|0
1656538500000|2022-06-29 21:35:00|6023|6019|6022.6|6018.6|6023.2|6019.2|6022.6|6018.6|0
1656538800000|2022-06-29 21:40:00|6022.8|6018.8|6021|6017|6023.2|6019.2|6020.6|6016.6|0
1656539100000|2022-06-29 21:45:00|6020.8|6016.8|6018.8|6014.8|6020.8|6016.8|6018.8|6014.8|0
1656539400000|2022-06-29 21:50:00|6019.1|6015.1|6018|6014|6019.1|6015.1|6017.8|6013.8|0
1656539700000|2022-06-29 21:55:00|6017.8|6013.8|6013.8|6009.8|6018|6014|6013.8|6009.8|0
1656540000000|2022-06-29 22:00:00|6013.9|6009.9|6012.8|6008.8|6016.2|6012.2|6012.1|6008.1|0
1656540300000|2022-06-29 22:05:00|6013.2|6009.2|6011.9|6007.9|6013.7|6009.7|6010.6|6006.6|0
1656540600000|2022-06-29 22:10:00|6012|6008|6010.8|6006.8|6012.1|6008.1|6010.5|6006.5|0
1656540900000|2022-06-29 22:15:00|6010.5|6006.5|6012.5|6008.5|6013.9|6009.9|6010.5|6006.5|0
1656541200000|2022-06-29 22:20:00|6012.7|6008.7|6014.1|6010.1|6014.4|6010.4|6012.5|6008.5|0
1656541500000|2022-06-29 22:25:00|6014.4|6010.4|6015.2|6011.2|6015.8|6011.8|6014.4|6010.4|0
1656541800000|2022-06-29 22:30:00|6015.4|6011.4|6013.8|6009.8|6015.5|6011.5|6013.2|6009.2|0
1656542100000|2022-06-29 22:35:00|6013.9|6009.9|6012.7|6008.7|6013.9|6009.9|6012.7|6008.7|0
1656542400000|2022-06-29 22:40:00|6012.9|6008.9|6012.7|6008.7|6013|6009|6012.4|6008.4|0
1656542700000|2022-06-29 22:45:00|6012.9|6008.9|6012.7|6008.7|6013|6009|6011.6|6007.6|0
1656543000000|2022-06-29 22:50:00|6012.6|6008.6|6014.5|6010.5|6015.2|6011.2|6012.3|6008.3|0
1656543300000|2022-06-29 22:55:00|6014.4|6010.4|6012.7|6008.7|6014.4|6010.4|6012.3|6008.3|0
1656543600000|2022-06-29 23:00:00|6012.8|6008.8|6009.9|6005.9|6013|6009|6009.6|6005.6|0
1656543900000|2022-06-29 23:05:00|6009.6|6005.6|6010.3|6006.3|6011|6007|6009.6|6005.6|0
1656544200000|2022-06-29 23:10:00|6010.6|6006.6|6011.2|6007.2|6011.7|6007.7|6010.6|6006.6|0
1656544500000|2022-06-29 23:15:00|6011.1|6007.1|6010.2|6007.2|6011.2|6008.2|6009.8|6006.6|0
1656544800000|2022-06-29 23:20:00|6010.5|6007.5|6005.9|6002.9|6010.5|6007.5|6005.2|6002.2|0
1656545100000|2022-06-29 23:25:00|6006.1|6003.1|6005.4|6002.4|6007.5|6004.5|6004.7|6001.7|0
1656545400000|2022-06-29 23:30:00|6004.6|6001.6|6006|6003|6006|6003|6003.4|6000.4|0
1656545700000|2022-06-29 23:35:00|6005.6|6002.6|6006.3|6003.3|6007.5|6004.5|6005.6|6002.6|0
1656546000000|2022-06-29 23:40:00|6006|6003|6007.5|6004.5|6007.9|6004.9|6006|6003|0
1656546300000|2022-06-29 23:45:00|6007.6|6004.6|6008.3|6005.3|6008.6|6005.6|6006.7|6003.7|0
1656546600000|2022-06-29 23:50:00|6008|6005|6005.9|6002.9|6008.3|6005.3|6005.7|6002.7|0
1656546900000|2022-06-29 23:55:00|6005.4|6002.4|6006.4|6003.4|6007.1|6004.1|6005.4|6002.4|0
1656547200000|2022-06-30 00:00:00|6006.1|6003.1|6003.8|6000.8|6006.8|6003.8|5996.4|5993.4|0
1656547500000|2022-06-30 00:05:00|6004.2|6001.2|6007|6004|6009.2|6006.2|6004.2|6001.2|0
1656547800000|2022-06-30 00:10:00|6006.6|6003.6|6006.4|6003.4|6007.4|6004.4|6003.9|6000.9|0
1656548100000|2022-06-30 00:15:00|6006.1|6003.1|6007.2|6004.2|6008.9|6005.9|6000.4|5997.4|0
1656548400000|2022-06-30 00:20:00|6008|6005|6005.6|6002.6|6009|6006|6003.9|6000.9|0
1656548700000|2022-06-30 00:25:00|6006.4|6003.4|6007.2|6004.2|6009|6006|6005.5|6002.5|0
1656549000000|2022-06-30 00:30:00|6007.3|6004.3|6007.2|6004.2|6012.4|6009.4|6007.2|6004.2|0
1656549300000|2022-06-30 00:35:00|6008.9|6005.9|6008.9|6005.9|6012.3|6009.3|6007.2|6004.2|0
1656549600000|2022-06-30 00:40:00|6010.6|6007.6|6014|6011|6015.7|6012.7|6010.6|6007.6|0
1656549900000|2022-06-30 00:45:00|6014.1|6011.1|6008.9|6005.9|6015.7|6012.7|6007.3|6004.3|0
1656550200000|2022-06-30 00:50:00|6007.3|6004.3|6007.2|6004.2|6010.6|6007.6|6005.5|6002.5|0
1656550500000|2022-06-30 00:55:00|6005.5|6002.5|6008.9|6005.9|6009|6006|6005.5|6002.5|0
1656550800000|2022-06-30 01:00:00|6007.3|6004.3|6000.6|5997.6|6007.3|6004.3|6000.5|5997.5|0
1656551100000|2022-06-30 01:05:00|6001.4|5998.4|5997.2|5994.2|6003.1|6000.1|5997.2|5994.2|0
1656551400000|2022-06-30 01:10:00|5998.9|5995.9|5995.4|5992.4|5998.9|5995.9|5992.9|5989.9|0
1656551700000|2022-06-30 01:15:00|5995.3|5992.3|5990.2|5987.2|5995.3|5992.3|5988.5|5985.5|0
1656552000000|2022-06-30 01:20:00|5990.3|5987.3|5990.3|5987.3|5993.7|5990.7|5986.9|5983.9|0
1656552300000|2022-06-30 01:25:00|5992|5989|5992.1|5989.1|5992.1|5989.1|5988.6|5985.6|0
1656552600000|2022-06-30 01:30:00|5993.8|5990.8|5998.9|5995.9|6000.6|5997.6|5990.4|5987.4|0
1656552900000|2022-06-30 01:35:00|5999.7|5996.7|6000.6|5997.6|6004|6001|5997.2|5994.2|0
1656553200000|2022-06-30 01:40:00|6000.5|5997.5|5998.9|5995.9|6000.6|5997.6|5995.4|5992.4|0
1656553500000|2022-06-30 01:45:00|5999.7|5996.7|5998.8|5995.8|6004|6001|5998.8|5995.8|0
1656553800000|2022-06-30 01:50:00|5998.9|5995.9|5997.2|5994.2|6002.3|5999.3|5997.2|5994.2|0
1656554100000|2022-06-30 01:55:00|5997.1|5994.1|5990.8|5987.8|5997.6|5994.6|5990.8|5987.8|0
1656554400000|2022-06-30 02:00:00|5992.5|5989.5|5995.9|5992.9|5995.9|5992.9|5990.8|5987.8|0
1656554700000|2022-06-30 02:05:00|5996|5993|5997.7|5994.7|5997.7|5994.7|5994.2|5991.2|0
1656555000000|2022-06-30 02:10:00|5998.6|5995.6|5999.5|5996.5|6002.9|5999.9|5996.1|5993.1|0
1656555300000|2022-06-30 02:15:00|5999.4|5996.4|5999.5|5996.5|6001.1|5998.1|5999.4|5996.4|0
1656555600000|2022-06-30 02:20:00|5999.4|5996.4|6002.9|5999.9|6004.6|6001.6|5997.8|5994.8|0
1656555900000|2022-06-30 02:25:00|6003|6000|6004.7|6001.7|6006.4|6003.4|6002.9|5999.9|0
1656556200000|2022-06-30 02:30:00|6004.8|6001.8|5999.7|5996.7|6006.5|6003.5|5999.7|5996.7|0
1656556500000|2022-06-30 02:35:00|6001.4|5998.4|5999.7|5996.7|6001.4|5998.4|5998|5995|0
1656556800000|2022-06-30 02:40:00|6000.5|5997.5|6001.5|5998.5|6003.1|6000.1|5999.7|5996.7|0
1656557100000|2022-06-30 02:45:00|6002.3|5999.3|5996.4|5993.4|6003.2|6000.2|5996.3|5993.3|0
1656557400000|2022-06-30 02:50:00|5996.5|5993.5|5999.9|5996.9|6000.7|5997.7|5996.5|5993.5|0
1656557700000|2022-06-30 02:55:00|6001.6|5998.6|6006.7|6003.7|6006.7|6003.7|6001.6|5998.6|0
1656558000000|2022-06-30 03:00:00|6006.8|6003.8|6008.4|6005.4|6008.4|6005.4|6006.7|6003.7|0
1656558300000|2022-06-30 03:05:00|6008.5|6005.5|6006.7|6003.7|6010.1|6007.1|6005|6002|0
1656558600000|2022-06-30 03:10:00|6006.8|6003.8|6005.1|6002.1|6008.4|6005.4|6005|6002|0
1656558900000|2022-06-30 03:15:00|6005|6002|6006.7|6003.7|6008.4|6005.4|6004.2|6001.2|0
1656559200000|2022-06-30 03:20:00|6005.9|6002.9|6008.4|6005.4|6008.4|6005.4|6005|6002|0
1656559500000|2022-06-30 03:25:00|6007.6|6004.6|6006.7|6003.7|6008.4|6005.4|6005|6002|0
1656559800000|2022-06-30 03:30:00|6005.1|6002.1|6001.6|5998.6|6006.7|6003.7|6001.6|5998.6|0
1656560100000|2022-06-30 03:35:00|6003.3|6000.3|5998.3|5995.3|6003.3|6000.3|5996.6|5993.6|0
1656560400000|2022-06-30 03:40:00|5998.2|5995.2|5996.6|5993.6|5998.3|5995.3|5996.6|5993.6|0
1656560700000|2022-06-30 03:45:00|5996.5|5993.5|5988.3|5985.3|5998.3|5995.3|5988.3|5985.3|0
1656561000000|2022-06-30 03:50:00|5990|5987|5989.3|5986.3|5990.1|5987.1|5988.4|5985.4|0
1656561300000|2022-06-30 03:55:00|5990.1|5987.1|5989.3|5986.3|5990.2|5987.2|5988.4|5985.4|0
1656561600000|2022-06-30 04:00:00|5988.5|5985.5|5988.9|5985.9|5990.6|5987.6|5987.2|5984.2|0
1656561900000|2022-06-30 04:05:00|5990.5|5987.5|5990.5|5987.5|5992.2|5989.2|5990.5|5987.5|0
1656562200000|2022-06-30 04:10:00|5988.8|5985.8|5992.3|5989.3|5993.1|5990.1|5988.8|5985.8|0
1656562500000|2022-06-30 04:15:00|5992.2|5989.2|5994.2|5991.2|5994.2|5991.2|5992.2|5989.2|0
1656562800000|2022-06-30 04:20:00|5993.3|5990.3|5995|5992|5995.8|5992.8|5992.4|5989.4|0
1656563100000|2022-06-30 04:25:00|5995.8|5992.8|5994.1|5991.1|5995.8|5992.8|5994.1|5991.1|0
1656563400000|2022-06-30 04:30:00|5994.2|5991.2|5992.4|5989.4|5995.8|5992.8|5990.7|5987.7|0
1656563700000|2022-06-30 04:35:00|5990.7|5987.7|5990.7|5987.7|5992.4|5989.4|5987.3|5984.3|0
1656564000000|2022-06-30 04:40:00|5992.4|5989.4|5994.1|5991.1|5994.1|5991.1|5992.3|5989.3|0
1656564300000|2022-06-30 04:45:00|5992.4|5989.4|5992.4|5989.4|5994.1|5991.1|5992.4|5989.4|0
1656564600000|2022-06-30 04:50:00|5992.3|5989.3|5992.3|5989.3|5992.3|5989.3|5992.3|5989.3|0
1656564900000|2022-06-30 04:55:00|5992.4|5989.4|5992.3|5989.3|5994|5991|5990.6|5987.6|0
1656565200000|2022-06-30 05:00:00|5993.2|5990.2|5994|5991|5995.7|5992.7|5990.6|5987.6|0
1656565500000|2022-06-30 05:05:00|5992.3|5989.3|5992.4|5989.4|5994|5991|5990.6|5987.6|0
1656565800000|2022-06-30 05:10:00|5992.3|5989.3|5992.6|5989.6|5992.6|5989.6|5989.1|5986.1|0
1656566100000|2022-06-30 05:15:00|5992.5|5989.5|5990.9|5987.9|5994.3|5991.3|5990.9|5987.9|0
1656566400000|2022-06-30 05:20:00|5990.1|5987.1|5984.9|5981.9|5990.1|5987.1|5984.1|5981.1|0
1656566700000|2022-06-30 05:25:00|5985.8|5982.8|5979.3|5976.3|5985.8|5982.8|5970.4|5967.4|0
1656567000000|2022-06-30 05:30:00|5978.4|5975.4|5972.8|5969.8|5979.3|5976.3|5968.9|5965.9|0
1656567300000|2022-06-30 05:35:00|5972.7|5969.7|5971.2|5968.2|5972.7|5969.7|5966.2|5963.2|0
1656567600000|2022-06-30 05:40:00|5972|5969|5969.5|5966.5|5973.7|5970.7|5967.7|5964.7|0
1656567900000|2022-06-30 05:45:00|5970.3|5967.3|5972.9|5969.9|5976.4|5973.4|5970.3|5967.3|0
1656568200000|2022-06-30 05:50:00|5973|5970|5966.5|5963.5|5974.6|5971.6|5965.5|5962.5|0
1656568500000|2022-06-30 05:55:00|5966.6|5963.6|5971|5968|5972.7|5969.7|5966.6|5963.6|0
1656568800000|2022-06-30 06:00:00|5974.4|5971.4|5957.9|5955.9|5974.9|5971.4|5957.9|5955.9|366
1656569100000|2022-06-30 06:05:00|5957.7|5955.7|5941.2|5939.2|5957.7|5955.7|5940.4|5938.4|197
1656569400000|2022-06-30 06:10:00|5940.9|5938.9|5948.9|5946.9|5952.2|5950.2|5939.9|5937.9|150
1656569700000|2022-06-30 06:15:00|5949.2|5947.2|5946.7|5944.7|5951.2|5949.2|5942.4|5940.4|189
1656570000000|2022-06-30 06:20:00|5946.9|5944.9|5943.7|5941.7|5947.4|5945.4|5940.9|5938.9|138
1656570300000|2022-06-30 06:25:00|5943.9|5941.9|5933.2|5931.2|5944.4|5942.4|5930.7|5928.7|180
1656570600000|2022-06-30 06:30:00|5932.9|5930.9|5924.7|5922.7|5934.4|5932.4|5923.9|5921.9|163
1656570900000|2022-06-30 06:35:00|5924.4|5922.4|5922.7|5920.7|5926.7|5924.7|5909.4|5907.4|302
1656571200000|2022-06-30 06:40:00|5922.9|5920.9|5913.7|5911.7|5924.9|5922.9|5912.2|5910.2|123
1656571500000|2022-06-30 06:45:00|5913.9|5911.9|5923.4|5921.4|5924.4|5922.4|5913.7|5911.7|201
1656571800000|2022-06-30 06:50:00|5923.7|5921.7|5921.9|5919.9|5928.7|5926.7|5915.7|5913.7|362
1656572100000|2022-06-30 06:55:00|5922.2|5920.2|5925.9|5923.9|5926.9|5924.9|5920.4|5918.4|177
1656572400000|2022-06-30 07:00:00|5925.4|5924.4|5913.2|5912.2|5927.9|5926.9|5908.9|5907.9|2104
1656572700000|2022-06-30 07:05:00|5912.9|5911.9|5912.4|5911.4|5916.9|5915.9|5901.9|5900.9|873
1656573000000|2022-06-30 07:10:00|5910.7|5909.7|5904.4|5903.4|5921.2|5920.2|5896.7|5895.7|1066
1656573300000|2022-06-30 07:15:00|5903.2|5902.2|5891.4|5890.4|5903.2|5902.2|5885.2|5884.2|1186
1656573600000|2022-06-30 07:20:00|5891.7|5890.7|5893.4|5892.4|5900.2|5899.2|5884.4|5883.4|970
1656573900000|2022-06-30 07:25:00|5892.9|5891.9|5895.9|5894.9|5909.4|5908.4|5890.9|5889.9|1038
1656574200000|2022-06-30 07:30:00|5895.7|5894.7|5912.7|5911.7|5912.7|5911.7|5887.4|5886.4|607
1656574500000|2022-06-30 07:35:00|5912.9|5911.9|5903.9|5902.9|5916.9|5915.9|5901.7|5900.7|626
1656574800000|2022-06-30 07:40:00|5904.1|5903.1|5915.1|5914.1|5917.6|5916.6|5904.1|5903.1|755
1656575100000|2022-06-30 07:45:00|5915.4|5914.4|5928.6|5927.6|5928.6|5927.6|5909.1|5908.1|766
1656575400000|2022-06-30 07:50:00|5928.9|5927.9|5920.6|5919.6|5931.1|5930.1|5920.6|5919.6|538
1656575700000|2022-06-30 07:55:00|5920.9|5919.9|5906.6|5905.6|5920.9|5919.9|5905.6|5904.6|893
1656576000000|2022-06-30 08:00:00|5906.4|5905.4|5928.4|5927.4|5928.6|5927.6|5905.9|5904.9|514
1656576300000|2022-06-30 08:05:00|5928.1|5927.1|5919.4|5918.4|5933.1|5932.1|5916.1|5915.1|530
1656576600000|2022-06-30 08:10:00|5919.1|5918.1|5919.1|5918.1|5923.1|5922.1|5915.6|5914.6|409
1656576900000|2022-06-30 08:15:00|5919.4|5918.4|5912.6|5911.6|5920.6|5919.6|5912.1|5911.1|306
1656577200000|2022-06-30 08:20:00|5912.9|5911.9|5908.6|5907.6|5916.6|5915.6|5908.4|5907.4|391
1656577500000|2022-06-30 08:25:00|5908.9|5907.9|5898.1|5897.1|5910.6|5909.6|5896.6|5895.6|702
1656577800000|2022-06-30 08:30:00|5897.9|5896.9|5893.1|5892.1|5903.1|5902.1|5891.4|5890.4|540
1656578100000|2022-06-30 08:35:00|5892.9|5891.9|5916.6|5915.6|5924.6|5923.6|5889.6|5888.6|1776
1656578400000|2022-06-30 08:40:00|5916.4|5915.4|5927.1|5926.1|5931.4|5930.4|5908.6|5907.6|603
1656578700000|2022-06-30 08:45:00|5927.4|5926.4|5911.1|5910.1|5927.4|5926.4|5909.9|5908.9|453
1656579000000|2022-06-30 08:50:00|5910.9|5909.9|5911.6|5910.6|5916.1|5915.1|5908.4|5907.4|486
1656579300000|2022-06-30 08:55:00|5911.9|5910.9|5906.4|5905.4|5914.6|5913.6|5906.1|5905.1|225
1656579600000|2022-06-30 09:00:00|5906.6|5905.6|5903.1|5902.1|5910.6|5909.6|5900.6|5899.6|354
1656579900000|2022-06-30 09:05:00|5903.4|5902.4|5896.6|5895.6|5910.9|5909.9|5896.4|5895.4|311
1656580200000|2022-06-30 09:10:00|5896.4|5895.4|5885.1|5884.1|5897.4|5896.4|5884.4|5883.4|432
1656580500000|2022-06-30 09:15:00|5885.4|5884.4|5882.4|5881.4|5887.1|5886.1|5880.6|5879.6|396
1656580800000|2022-06-30 09:20:00|5882.6|5881.6|5879.1|5878.1|5883.6|5882.6|5878.1|5877.1|460
1656581100000|2022-06-30 09:25:00|5878.9|5877.9|5873.6|5872.6|5880.6|5879.6|5873.6|5872.6|380
1656581400000|2022-06-30 09:30:00|5873.9|5872.9|5883.6|5882.6|5886.1|5885.1|5870.6|5869.6|361
1656581700000|2022-06-30 09:35:00|5884.1|5883.1|5887.9|5886.9|5888.1|5887.1|5879.4|5878.4|319
1656582000000|2022-06-30 09:40:00|5888.1|5887.1|5888.6|5887.6|5890.6|5889.6|5883.9|5882.9|493
1656582300000|2022-06-30 09:45:00|5888.4|5887.4|5889.6|5888.6|5895.1|5894.1|5886.9|5885.9|287
1656582600000|2022-06-30 09:50:00|5889.1|5888.1|5895.6|5894.6|5896.9|5895.9|5884.6|5883.6|273
1656582900000|2022-06-30 09:55:00|5895.9|5894.9|5909.1|5908.1|5912.1|5911.1|5895.6|5894.6|404
1656583200000|2022-06-30 10:00:00|5908.6|5907.6|5903.6|5902.6|5910.9|5909.9|5902.4|5901.4|311
1656583500000|2022-06-30 10:05:00|5903.9|5902.9|5898.6|5897.6|5905.4|5904.4|5891.6|5890.6|740
1656583800000|2022-06-30 10:10:00|5898.4|5897.4|5891.1|5890.1|5900.9|5899.9|5890.6|5889.6|296
1656584100000|2022-06-30 10:15:00|5890.9|5889.9|5890.1|5889.1|5893.4|5892.4|5888.4|5887.4|277
1656584400000|2022-06-30 10:20:00|5890.4|5889.4|5893.6|5892.6|5893.9|5892.9|5888.1|5887.1|267
1656584700000|2022-06-30 10:25:00|5893.4|5892.4|5877.9|5876.9|5893.4|5892.4|5877.9|5876.9|477
1656585000000|2022-06-30 10:30:00|5877.6|5876.6|5879.1|5878.1|5879.1|5878.1|5875.1|5874.1|225
1656585300000|2022-06-30 10:35:00|5878.9|5877.9|5867.9|5866.9|5879.1|5878.1|5864.9|5863.9|429
1656585600000|2022-06-30 10:40:00|5867.6|5866.6|5871.1|5870.1|5871.1|5870.1|5862.6|5861.6|351
1656585900000|2022-06-30 10:45:00|5870.9|5869.9|5862.4|5861.4|5870.9|5869.9|5860.9|5859.9|275
1656586200000|2022-06-30 10:50:00|5862.1|5861.1|5867.6|5866.6|5868.9|5867.9|5860.6|5859.6|225
1656586500000|2022-06-30 10:55:00|5867.4|5866.4|5873.6|5872.6|5874.1|5873.1|5866.6|5865.6|211
1656586800000|2022-06-30 11:00:00|5874.6|5873.6|5864.1|5863.1|5874.6|5873.6|5861.6|5860.6|299
1656587100000|2022-06-30 11:05:00|5863.9|5862.9|5869.1|5868.1|5870.1|5869.1|5863.6|5862.6|270
1656587400000|2022-06-30 11:10:00|5869.4|5868.4|5869.1|5868.1|5870.9|5869.9|5863.6|5862.6|202
1656587700000|2022-06-30 11:15:00|5868.9|5867.9|5861.6|5860.6|5870.9|5869.9|5859.1|5858.1|325
1656588000000|2022-06-30 11:20:00|5861.4|5860.4|5860.1|5859.1|5864.4|5863.4|5857.4|5856.4|263
1656588300000|2022-06-30 11:25:00|5859.9|5858.9|5867.1|5866.1|5868.4|5867.4|5858.1|5857.1|193
1656588600000|2022-06-30 11:30:00|5866.9|5865.9|5859.9|5858.9|5866.9|5865.9|5856.6|5855.6|470
1656588900000|2022-06-30 11:35:00|5860.1|5859.1|5853.6|5852.6|5861.1|5860.1|5851.9|5850.9|308
1656589200000|2022-06-30 11:40:00|5853.5|5852.5|5860|5859|5862.8|5861.8|5852.5|5851.5|177
1656589500000|2022-06-30 11:45:00|5860.3|5859.3|5863.5|5862.5|5865.5|5864.5|5858.3|5857.3|393
1656589800000|2022-06-30 11:50:00|5863.3|5862.3|5863.5|5862.5|5865.5|5864.5|5858.5|5857.5|357
1656590100000|2022-06-30 11:55:00|5863.8|5862.8|5869.3|5868.3|5869.3|5868.3|5862.5|5861.5|265
1656590400000|2022-06-30 12:00:00|5869.5|5868.5|5878.3|5877.3|5878.5|5877.5|5867.5|5866.5|471
1656590700000|2022-06-30 12:05:00|5877.5|5876.5|5870.5|5869.5|5878.8|5877.8|5868.8|5867.8|361
1656591000000|2022-06-30 12:10:00|5870.8|5869.8|5874.8|5873.8|5875|5874|5869.3|5868.3|246
1656591300000|2022-06-30 12:15:00|5875|5874|5875.5|5874.5|5881.5|5880.5|5873|5872|286
1656591600000|2022-06-30 12:20:00|5875|5874|5880.5|5879.5|5882.5|5881.5|5874.8|5873.8|214
1656591900000|2022-06-30 12:25:00|5881|5880|5882.5|5881.5|5889|5888|5879|5878|494
1656592200000|2022-06-30 12:30:00|5882|5881|5897|5896|5899.3|5898.3|5882|5881|827
1656592500000|2022-06-30 12:35:00|5897.3|5896.3|5890.5|5889.5|5902|5901|5890|5889|301
1656592800000|2022-06-30 12:40:00|5891|5890|5894.8|5893.8|5895.3|5894.3|5886.3|5885.3|260
1656593100000|2022-06-30 12:45:00|5895|5894|5892.3|5891.3|5902|5901|5891.3|5890.3|354
1656593400000|2022-06-30 12:50:00|5892.5|5891.5|5882|5881|5893.5|5892.5|5880|5879|404
1656593700000|2022-06-30 12:55:00|5881.8|5880.8|5868.8|5867.8|5882|5881|5868.8|5867.8|397
1656594000000|2022-06-30 13:00:00|5869|5868|5876.5|5875.5|5876.5|5875.5|5865|5864|355
1656594300000|2022-06-30 13:05:00|5876.3|5875.3|5883.3|5882.3|5886|5885|5873.5|5872.5|216
1656594600000|2022-06-30 13:10:00|5883|5882|5879|5878|5883|5882|5878.8|5877.8|171
1656594900000|2022-06-30 13:15:00|5879.3|5878.3|5888|5887|5888.5|5887.5|5876|5875|228
1656595200000|2022-06-30 13:20:00|5887.8|5886.8|5882|5881|5889|5888|5880.8|5879.8|202
1656595500000|2022-06-30 13:25:00|5881.8|5880.8|5883.3|5882.3|5885|5884|5878.5|5877.5|410
1656595800000|2022-06-30 13:30:00|5885|5884|5876.8|5875.8|5892|5891|5870.5|5869.5|928
1656596100000|2022-06-30 13:35:00|5877|5876|5866|5865|5877.5|5876.5|5865|5864|687
1656596400000|2022-06-30 13:40:00|5865.8|5864.8|5873.5|5872.5|5878.3|5877.3|5865|5864|830
1656596700000|2022-06-30 13:45:00|5873.8|5872.8|5873|5872|5879.3|5878.3|5869.8|5868.8|520
1656597000000|2022-06-30 13:50:00|5872.8|5871.8|5864.5|5863.5|5875.5|5874.5|5862|5861|533
1656597300000|2022-06-30 13:55:00|5864.3|5863.3|5867.3|5866.3|5871.3|5870.3|5859.8|5858.8|562
1656597600000|2022-06-30 14:00:00|5867.5|5866.5|5865|5864|5873|5872|5863|5862|677
1656597900000|2022-06-30 14:05:00|5864.8|5863.8|5868.8|5867.8|5870.8|5869.8|5863|5862|511
1656598200000|2022-06-30 14:10:00|5868.7|5867.7|5881.2|5880.2|5881.4|5880.4|5868.7|5867.7|531
1656598500000|2022-06-30 14:15:00|5880.9|5879.9|5880.7|5879.7|5887.4|5886.4|5877.7|5876.7|558
1656598800000|2022-06-30 14:20:00|5880.9|5879.9|5878.7|5877.7|5880.9|5879.9|5874.4|5873.4|406
1656599100000|2022-06-30 14:25:00|5878.4|5877.4|5872.4|5871.4|5881.4|5880.4|5868.7|5867.7|669
1656599400000|2022-06-30 14:30:00|5872.2|5871.2|5897.4|5896.4|5897.7|5896.7|5870.7|5869.7|722
1656599700000|2022-06-30 14:35:00|5897.7|5896.7|5889.2|5888.2|5898.7|5897.7|5889.2|5888.2|832
1656600000000|2022-06-30 14:40:00|5888.4|5887.4|5884.9|5883.9|5890.9|5889.9|5883.4|5882.4|580
1656600300000|2022-06-30 14:45:00|5885.2|5884.2|5889.4|5888.4|5891.9|5890.9|5884.4|5883.4|468
1656600600000|2022-06-30 14:50:00|5889.7|5888.7|5897.4|5896.4|5901.9|5900.9|5888.9|5887.9|475
1656600900000|2022-06-30 14:55:00|5897.7|5896.7|5901.4|5900.4|5903.7|5902.7|5894.9|5893.9|669
1656601200000|2022-06-30 15:00:00|5900.9|5899.9|5890.9|5889.9|5900.9|5899.9|5886.4|5885.4|612
1656601500000|2022-06-30 15:05:00|5891.4|5890.4|5908.9|5907.9|5909.9|5908.9|5890.9|5889.9|492
1656601800000|2022-06-30 15:10:00|5909.2|5908.2|5909.4|5908.4|5912.9|5911.9|5904.4|5903.4|610
1656602100000|2022-06-30 15:15:00|5908.7|5907.7|5908.7|5907.7|5913.4|5912.4|5906.4|5905.4|619
1656602400000|2022-06-30 15:20:00|5908.4|5907.4|5911.4|5910.4|5914.7|5913.7|5907.7|5906.7|923
1656602700000|2022-06-30 15:25:00|5911.2|5910.2|5909.9|5908.9|5922.9|5921.9|5909.4|5908.4|2752
1656603000000|2022-06-30 15:30:00|5910.4|5908.4|5923.4|5921.4|5926.2|5924.2|5910.4|5908.4|5990
1656603300000|2022-06-30 15:35:00|5922.7|5920.7|5932.9|5930.9|5932.9|5930.9|5919.4|5917.4|2836
1656603600000|2022-06-30 15:40:00|5932.7|5930.7|5936.9|5934.9|5938.2|5936.2|5931.4|5929.4|567
1656603900000|2022-06-30 15:45:00|5937.2|5935.2|5938.4|5936.4|5941.9|5939.9|5935.4|5933.4|334
1656604200000|2022-06-30 15:50:00|5938.2|5936.2|5940.4|5938.4|5940.4|5938.4|5934.4|5932.4|326
1656604500000|2022-06-30 15:55:00|5940.2|5938.2|5941.7|5939.7|5944.2|5942.2|5934.7|5932.7|231
1656604800000|2022-06-30 16:00:00|5941.4|5939.4|5936.2|5934.2|5941.9|5939.9|5933.9|5931.9|241
1656605100000|2022-06-30 16:05:00|5936.4|5934.4|5928.4|5926.4|5936.4|5934.4|5927.9|5925.9|224
1656605400000|2022-06-30 16:10:00|5928.2|5926.2|5932.7|5930.7|5933.2|5931.2|5924.9|5922.9|174
1656605700000|2022-06-30 16:15:00|5932.4|5930.4|5934.9|5932.9|5937.2|5935.2|5927.9|5925.9|87
1656606000000|2022-06-30 16:20:00|5934.7|5932.7|5948.7|5946.7|5949.4|5947.4|5932.9|5930.9|160
1656606300000|2022-06-30 16:25:00|5948.9|5946.9|5955.7|5953.7|5955.7|5953.7|5947.9|5945.9|181
1656606600000|2022-06-30 16:30:00|5956.2|5954.2|5957.7|5955.7|5961.9|5959.9|5954.7|5952.7|312
1656606900000|2022-06-30 16:35:00|5957.9|5955.9|5952.4|5950.4|5958.2|5956.2|5950.9|5948.9|258
1656607200000|2022-06-30 16:40:00|5952.7|5950.7|5952.2|5950.2|5954.9|5952.9|5948.4|5946.4|237
1656607500000|2022-06-30 16:45:00|5952.4|5950.4|5946.9|5944.9|5955.9|5953.9|5946.7|5944.7|189
1656607800000|2022-06-30 16:50:00|5947.4|5945.4|5952.2|5950.2|5952.4|5950.4|5944.7|5942.7|138
1656608100000|2022-06-30 16:55:00|5952.4|5950.4|5950.4|5948.4|5953.9|5951.9|5948.4|5946.4|146
1656608400000|2022-06-30 17:00:00|5950.7|5948.7|5952.9|5950.9|5956.4|5954.4|5950.4|5948.4|122
1656608700000|2022-06-30 17:05:00|5952.7|5950.7|5940.9|5938.9|5952.9|5950.9|5940.4|5938.4|171
1656609000000|2022-06-30 17:10:00|5941.2|5939.2|5928.9|5926.9|5941.7|5939.7|5928.4|5926.4|204
1656609300000|2022-06-30 17:15:00|5929.2|5927.2|5930.9|5928.9|5931.9|5929.9|5927.4|5925.4|127
1656609600000|2022-06-30 17:20:00|5930.7|5928.7|5937.9|5935.9|5937.9|5935.9|5929.2|5927.2|68
1656609900000|2022-06-30 17:25:00|5937.7|5935.7|5938.9|5936.9|5940.2|5938.2|5936.2|5934.2|106
1656610200000|2022-06-30 17:30:00|5938.7|5936.7|5939.4|5937.4|5942.4|5940.4|5938.2|5936.2|93
1656610500000|2022-06-30 17:35:00|5939.2|5937.2|5941.7|5939.7|5943.2|5941.2|5939.2|5937.2|81
1656610800000|2022-06-30 17:40:00|5941.9|5939.9|5935.9|5933.9|5948.7|5946.7|5935.4|5933.4|117
1656611100000|2022-06-30 17:45:00|5935.7|5933.7|5947.7|5945.7|5947.7|5945.7|5935.4|5933.4|99
1656611400000|2022-06-30 17:50:00|5947.4|5945.4|5949.2|5947.2|5952.9|5950.9|5945.9|5943.9|222
1656611700000|2022-06-30 17:55:00|5949.4|5947.4|5946.9|5944.9|5949.4|5947.4|5942.9|5940.9|60
1656612000000|2022-06-30 18:00:00|5947.2|5945.2|5948.4|5946.4|5948.9|5946.9|5943.2|5941.2|116
1656612300000|2022-06-30 18:05:00|5948.2|5946.2|5940.7|5938.7|5950.4|5948.4|5939.4|5937.4|114
1656612600000|2022-06-30 18:10:00|5940.4|5938.4|5941.2|5939.2|5946.2|5944.2|5939.7|5937.7|43
1656612900000|2022-06-30 18:15:00|5940.9|5938.9|5947.7|5945.7|5948.9|5946.9|5938.9|5936.9|141
1656613200000|2022-06-30 18:20:00|5947.4|5945.4|5936.7|5934.7|5948.4|5946.4|5936.7|5934.7|50
1656613500000|2022-06-30 18:25:00|5936.4|5934.4|5938.9|5936.9|5941.2|5939.2|5931.9|5929.9|62
1656613800000|2022-06-30 18:30:00|5939.2|5937.2|5938.9|5936.9|5940.9|5938.9|5936.4|5934.4|57
1656614100000|2022-06-30 18:35:00|5939.2|5937.2|5940.2|5938.2|5940.7|5938.7|5936.7|5934.7|26
1656614400000|2022-06-30 18:40:00|5939.9|5937.9|5926.2|5924.2|5939.9|5937.9|5926.2|5924.2|249
1656614700000|2022-06-30 18:45:00|5926.4|5924.4|5930.4|5928.4|5932.7|5930.7|5924.7|5922.7|63
1656615000000|2022-06-30 18:50:00|5930.2|5928.2|5925.7|5923.7|5930.2|5928.2|5922.4|5920.4|116
1656615300000|2022-06-30 18:55:00|5925.2|5923.2|5925.4|5923.4|5926.7|5924.7|5922.4|5920.4|116
1656615600000|2022-06-30 19:00:00|5925.2|5923.2|5926.2|5924.2|5929.7|5927.7|5924.4|5922.4|125
1656615900000|2022-06-30 19:05:00|5925.9|5923.9|5914.2|5912.2|5926.2|5924.2|5913.9|5911.9|206
1656616200000|2022-06-30 19:10:00|5913.9|5911.9|5916.9|5914.9|5917.4|5915.4|5913.7|5911.7|65
1656616500000|2022-06-30 19:15:00|5916.7|5914.7|5911.4|5909.4|5916.7|5914.7|5908.7|5906.7|142
1656616800000|2022-06-30 19:20:00|5911.7|5909.7|5917.7|5915.7|5917.9|5915.9|5911.4|5909.4|93
1656617100000|2022-06-30 19:25:00|5917.4|5915.4|5928.9|5926.9|5929.7|5927.7|5916.9|5914.9|149
1656617400000|2022-06-30 19:30:00|5928.7|5926.7|5937.7|5935.7|5937.7|5935.7|5927.2|5925.2|127
1656617700000|2022-06-30 19:35:00|5937.2|5935.2|5937.7|5935.7|5943.7|5941.7|5933.4|5931.4|83
1656618000000|2022-06-30 19:40:00|5937.4|5935.4|5930.7|5928.7|5940.4|5938.4|5926.9|5924.9|144
1656618300000|2022-06-30 19:45:00|5929.7|5927.7|5935.9|5933.9|5943.4|5941.4|5929.4|5927.4|257
1656618600000|2022-06-30 19:50:00|5935.7|5933.7|5927.4|5925.4|5943.7|5941.7|5923.9|5921.9|391
1656618900000|2022-06-30 19:55:00|5927.7|5925.7|5953.4|5951.4|5953.4|5951.4|5923.9|5921.9|381
1656619200000|2022-06-30 20:00:00|5956.1|5952.1|5940.5|5936.5|5957.3|5953.3|5933.8|5929.8|0
1656619500000|2022-06-30 20:05:00|5940.4|5936.4|5936.3|5932.3|5941.2|5937.2|5931.3|5927.3|0
1656619800000|2022-06-30 20:10:00|5936.7|5932.7|5933|5929|5942|5938|5932.7|5928.7|0
1656620100000|2022-06-30 20:15:00|5932.9|5928.9|5939.3|5935.3|5939.4|5935.4|5931.1|5927.1|0
1656620400000|2022-06-30 20:20:00|5939.1|5935.1|5940.4|5936.4|5942.1|5938.1|5938.6|5934.6|0
1656620700000|2022-06-30 20:25:00|5940.7|5936.7|5942.3|5938.3|5945.2|5941.2|5939.7|5935.7|0
1656621000000|2022-06-30 20:30:00|5941.8|5937.8|5942.5|5938.5|5942.5|5938.5|5938.3|5934.3|0
1656621300000|2022-06-30 20:35:00|5942.1|5938.1|5940.8|5936.8|5942.1|5938.1|5939|5935|0
1656621600000|2022-06-30 20:40:00|5940.7|5936.7|5942.2|5938.2|5942.6|5938.6|5940.1|5936.1|0
1656621900000|2022-06-30 20:45:00|5942|5938|5942.2|5938.2|5942.9|5938.9|5939.5|5935.5|0
1656622200000|2022-06-30 20:50:00|5941.5|5937.5|5937.9|5933.9|5942.6|5938.6|5936|5932|0
1656622500000|2022-06-30 20:55:00|5938.1|5934.1|5935.8|5931.8|5942.4|5938.4|5934.8|5930.8|0
1656622800000|2022-06-30 21:00:00|5935.9|5931.9|5936.2|5932.2|5937.9|5933.9|5935.6|5931.6|0
1656623100000|2022-06-30 21:05:00|5936|5932|5937.2|5933.2|5937.2|5933.2|5936|5932|0
1656623400000|2022-06-30 21:10:00|5936.9|5932.9|5935.5|5931.5|5937.2|5933.2|5935.5|5931.5|0
1656623700000|2022-06-30 21:15:00|5936|5932|5936|5932|5936.2|5932.2|5935.8|5931.8|0
1656624000000|2022-06-30 21:20:00|5936.2|5932.2|5936.3|5932.3|5936.9|5932.9|5936|5932|0
1656624300000|2022-06-30 21:25:00|5936.4|5932.4|5936.5|5932.5|5937|5933|5936.4|5932.4|0
1656624600000|2022-06-30 21:30:00|5937|5933|5936.5|5932.5|5937|5933|5936.5|5932.5|0
1656624900000|2022-06-30 21:35:00|5937.2|5933.2|5936.7|5932.7|5937.2|5933.2|5936.5|5932.5|0
1656625200000|2022-06-30 21:40:00|5936.8|5932.8|5937|5933|5937|5933|5936.8|5932.8|0
1656625500000|2022-06-30 21:45:00|5936.8|5932.8|5937|5933|5937.2|5933.2|5936.7|5932.7|0
1656625800000|2022-06-30 21:50:00|5936.8|5932.8|5936.7|5932.7|5937|5933|5936.5|5932.5|0
1656626100000|2022-06-30 21:55:00|5936.6|5932.6|5936.7|5932.7|5936.7|5932.7|5936.1|5932.1|0
1656626400000|2022-06-30 22:00:00|5937.5|5933.5|5932.9|5928.9|5938.1|5934.1|5931.7|5927.7|0
1656626700000|2022-06-30 22:05:00|5933.2|5929.2|5927.5|5923.5|5933.6|5929.6|5927.5|5923.5|0
1656627000000|2022-06-30 22:10:00|5927.4|5923.4|5925.1|5921.1|5930.6|5926.6|5924.5|5920.5|0
1656627300000|2022-06-30 22:15:00|5925.4|5921.4|5931.3|5927.3|5932.5|5928.5|5924.6|5920.6|0
1656627600000|2022-06-30 22:20:00|5931.5|5927.5|5931.7|5927.7|5933.2|5929.2|5931.3|5927.3|0
1656627900000|2022-06-30 22:25:00|5931.9|5927.9|5926.9|5922.9|5932.2|5928.2|5926.9|5922.9|0
1656628200000|2022-06-30 22:30:00|5927|5923|5929.3|5925.3|5931.4|5927.4|5927|5923|0
1656628500000|2022-06-30 22:35:00|5929|5925|5927.7|5923.7|5929.6|5925.6|5927.6|5923.6|0
1656628800000|2022-06-30 22:40:00|5927.6|5923.6|5930.7|5926.7|5930.7|5926.7|5927.2|5923.2|0
1656629100000|2022-06-30 22:45:00|5930.9|5926.9|5931.4|5927.4|5932.9|5928.9|5930.7|5926.7|0
1656629400000|2022-06-30 22:50:00|5931.5|5927.5|5934.1|5930.1|5935|5931|5931|5927|0
1656629700000|2022-06-30 22:55:00|5934.3|5930.3|5930.2|5926.2|5934.3|5930.3|5929.1|5925.1|0
1656630000000|2022-06-30 23:00:00|5930.3|5926.3|5931|5927|5932.4|5928.4|5929.7|5925.7|0
1656630300000|2022-06-30 23:05:00|5930.9|5926.9|5931.7|5927.7|5932.9|5928.9|5929.8|5925.8|0
1656630600000|2022-06-30 23:10:00|5931.9|5927.9|5931.7|5927.7|5932.9|5928.9|5931.4|5927.4|0
1656630900000|2022-06-30 23:15:00|5931.6|5927.6|5929.9|5926.9|5932.2|5929.1|5929.9|5926.9|0
1656631200000|2022-06-30 23:20:00|5929.6|5926.6|5932.2|5929.2|5932.2|5929.2|5927.8|5924.8|0
1656631500000|2022-06-30 23:25:00|5932.5|5929.5|5940.4|5937.4|5940.4|5937.4|5932.5|5929.5|0
1656631800000|2022-06-30 23:30:00|5940.1|5937.1|5937.2|5934.2|5941.1|5938.1|5937.2|5934.2|0
1656632100000|2022-06-30 23:35:00|5937.3|5934.3|5937.7|5934.7|5938.7|5935.7|5936.5|5933.5|0
1656632400000|2022-06-30 23:40:00|5937.6|5934.6|5938.2|5935.2|5941|5938|5937.6|5934.6|0
1656632700000|2022-06-30 23:45:00|5937.7|5934.7|5940.8|5937.8|5941.7|5938.7|5936.3|5933.3|0
1656633000000|2022-06-30 23:50:00|5941|5938|5946.7|5943.7|5947.7|5944.7|5941|5938|0
1656633300000|2022-06-30 23:55:00|5947|5944|5947.7|5944.7|5949.1|5946.1|5947|5944|0
1656633600000|2022-07-01 00:00:00|5948.1|5945.1|5954.4|5951.4|5954.8|5951.8|5946.2|5943.2|0
1656633900000|2022-07-01 00:05:00|5954.6|5951.6|5950.1|5947.1|5954.6|5951.6|5949.2|5946.2|0
1656634200000|2022-07-01 00:10:00|5950.2|5947.2|5954.1|5951.1|5954.9|5951.9|5949.9|5946.9|0
1656634500000|2022-07-01 00:15:00|5954.2|5951.2|5955|5952|5955.9|5952.9|5944.9|5941.9|0
1656634800000|2022-07-01 00:20:00|5955.1|5952.1|5941.9|5938.9|5955.1|5952.1|5941.9|5938.9|0
1656635100000|2022-07-01 00:25:00|5943.6|5940.6|5941|5938|5943.6|5940.6|5936.7|5933.7|0
1656635400000|2022-07-01 00:30:00|5940.2|5937.2|5940.2|5937.2|5942.7|5939.7|5935.1|5932.1|0
1656635700000|2022-07-01 00:35:00|5939.4|5936.4|5931.7|5928.7|5941.9|5938.9|5931.7|5928.7|0
1656636000000|2022-07-01 00:40:00|5932.5|5929.5|5935.1|5932.1|5936.8|5933.8|5931.7|5928.7|0
1656636300000|2022-07-01 00:45:00|5935.9|5932.9|5945.3|5942.3|5948.7|5945.7|5935.1|5932.1|0
1656636600000|2022-07-01 00:50:00|5943.6|5940.6|5944.4|5941.4|5947|5944|5941.9|5938.9|0
1656636900000|2022-07-01 00:55:00|5945.2|5942.2|5936.7|5933.7|5945.3|5942.3|5936.7|5933.7|0
1656637200000|2022-07-01 01:00:00|5938.4|5935.4|5936.7|5933.7|5941|5938|5935|5932|0
1656637500000|2022-07-01 01:05:00|5935|5932|5933.2|5930.2|5940|5937|5932.4|5929.4|0
1656637800000|2022-07-01 01:10:00|5933.3|5930.3|5933.2|5930.2|5934.9|5931.9|5926.4|5923.4|0
1656638100000|2022-07-01 01:15:00|5932.4|5929.4|5933.2|5930.2|5934.9|5931.9|5929.8|5926.8|0
1656638400000|2022-07-01 01:20:00|5934|5931|5930.6|5927.6|5934.9|5931.9|5929.8|5926.8|0
1656638700000|2022-07-01 01:25:00|5931.4|5928.4|5924.7|5921.7|5933.2|5930.2|5924.7|5921.7|0
1656639000000|2022-07-01 01:30:00|5924.6|5921.6|5919.4|5916.4|5924.6|5921.6|5917.6|5914.6|0
1656639300000|2022-07-01 01:35:00|5918.5|5915.5|5919.4|5916.4|5921.1|5918.1|5914.1|5911.1|0
1656639600000|2022-07-01 01:40:00|5920.3|5917.3|5917.7|5914.7|5922.8|5919.8|5917.6|5914.6|0
1656639900000|2022-07-01 01:45:00|5918.5|5915.5|5922.7|5919.7|5926.1|5923.1|5918.5|5915.5|0
1656640200000|2022-07-01 01:50:00|5923.5|5920.5|5924.4|5921.4|5927.8|5924.8|5923.5|5920.5|0
1656640500000|2022-07-01 01:55:00|5925.3|5922.3|5921.1|5918.1|5925.3|5922.3|5919.3|5916.3|0
1656640800000|2022-07-01 02:00:00|5921|5918|5926.2|5923.2|5926.3|5923.3|5916|5913|0
1656641100000|2022-07-01 02:05:00|5926.3|5923.3|5928.1|5925.1|5929.8|5926.8|5926.3|5923.3|0
1656641400000|2022-07-01 02:10:00|5929.8|5926.8|5931.4|5928.4|5933.2|5930.2|5928.1|5925.1|0
1656641700000|2022-07-01 02:15:00|5930.6|5927.6|5926.3|5923.3|5931.4|5928.4|5922.9|5919.9|0
1656642000000|2022-07-01 02:20:00|5925.4|5922.4|5917.7|5914.7|5925.4|5922.4|5917.7|5914.7|0
1656642300000|2022-07-01 02:25:00|5916|5913|5916.1|5913.1|5917.8|5914.8|5914.3|5911.3|0
1656642600000|2022-07-01 02:30:00|5917|5914|5903.8|5900.8|5918.7|5915.7|5902.2|5899.2|0
1656642900000|2022-07-01 02:35:00|5904.7|5901.7|5900.4|5897.4|5905.5|5902.5|5900.4|5897.4|0
1656643200000|2022-07-01 02:40:00|5902.1|5899.1|5900.3|5897.3|5904.7|5901.7|5896.9|5893.9|0
1656643500000|2022-07-01 02:45:00|5898.6|5895.6|5898.6|5895.6|5904.6|5901.6|5898.6|5895.6|0
1656643800000|2022-07-01 02:50:00|5899.5|5896.5|5896.7|5893.7|5899.5|5896.5|5895|5892|0
1656644100000|2022-07-01 02:55:00|5896.6|5893.6|5901.7|5898.7|5901.7|5898.7|5894.9|5891.9|0
1656644400000|2022-07-01 03:00:00|5900|5897|5900|5897|5901.7|5898.7|5898.3|5895.3|0
1656644700000|2022-07-01 03:05:00|5900.1|5897.1|5893.1|5890.1|5900.1|5897.1|5891.4|5888.4|0
1656645000000|2022-07-01 03:10:00|5893.2|5890.2|5886.1|5883.1|5894.8|5891.8|5885.3|5882.3|0
1656645300000|2022-07-01 03:15:00|5886.2|5883.2|5879.2|5876.2|5889.6|5886.6|5879.1|5876.1|0
1656645600000|2022-07-01 03:20:00|5880.9|5877.9|5887.8|5884.8|5889.4|5886.4|5880.9|5877.9|0
1656645900000|2022-07-01 03:25:00|5886.1|5883.1|5886.2|5883.2|5887.9|5884.9|5884.4|5881.4|0
1656646200000|2022-07-01 03:30:00|5887.1|5884.1|5888|5885|5889.7|5886.7|5882.8|5879.8|0
1656646500000|2022-07-01 03:35:00|5888.1|5885.1|5884.7|5881.7|5889.8|5886.8|5884.7|5881.7|0
1656646800000|2022-07-01 03:40:00|5883|5880|5875.4|5872.4|5884.7|5881.7|5874.4|5871.4|0
1656647100000|2022-07-01 03:45:00|5876.2|5873.2|5876.3|5873.3|5878|5875|5872.8|5869.8|0
1656647400000|2022-07-01 03:50:00|5877.2|5874.2|5881.4|5878.4|5881.5|5878.5|5874.6|5871.6|0
1656647700000|2022-07-01 03:55:00|5880.6|5877.6|5880.1|5877.1|5881.6|5878.6|5877.3|5874.3|0
1656648000000|2022-07-01 04:00:00|5878.4|5875.4|5887.1|5884.1|5887.2|5884.2|5878.4|5875.4|0
1656648300000|2022-07-01 04:05:00|5885.4|5882.4|5883.8|5880.8|5885.5|5882.5|5882.1|5879.1|0
1656648600000|2022-07-01 04:10:00|5883.9|5880.9|5873.4|5870.4|5885.5|5882.5|5871.7|5868.7|0
1656648900000|2022-07-01 04:15:00|5875.1|5872.1|5870.8|5867.8|5876|5873|5869.1|5866.1|0
1656649200000|2022-07-01 04:20:00|5872.5|5869.5|5877.5|5874.5|5877.6|5874.6|5869|5866|0
1656649500000|2022-07-01 04:25:00|5875.8|5872.8|5872.3|5869.3|5877.5|5874.5|5870.6|5867.6|0
1656649800000|2022-07-01 04:30:00|5874|5871|5877.4|5874.4|5880.8|5877.8|5872.3|5869.3|0
1656650100000|2022-07-01 04:35:00|5877.5|5874.5|5877.6|5874.6|5879.2|5876.2|5874.1|5871.1|0
1656650400000|2022-07-01 04:40:00|5877.7|5874.7|5883.1|5880.1|5886.2|5883.2|5875.9|5872.9|0
1656650700000|2022-07-01 04:45:00|5883|5880|5881.7|5878.7|5883.1|5880.1|5879.6|5876.6|0
1656651000000|2022-07-01 04:50:00|5883.4|5880.4|5883.6|5880.6|5885.3|5882.3|5881.6|5878.6|0
1656651300000|2022-07-01 04:55:00|5884.4|5881.4|5878.5|5875.5|5885.4|5882.4|5877.7|5874.7|0
1656651600000|2022-07-01 05:00:00|5876.8|5873.8|5877.7|5874.7|5880.2|5877.2|5875.1|5872.1|0
1656651900000|2022-07-01 05:05:00|5876.8|5873.8|5880.3|5877.3|5880.3|5877.3|5873.5|5870.5|0
1656652200000|2022-07-01 05:10:00|5878.6|5875.6|5878.4|5875.4|5882|5879|5876.8|5873.8|0
1656652500000|2022-07-01 05:15:00|5878.5|5875.5|5873.5|5870.5|5878.5|5875.5|5870|5867|0
1656652800000|2022-07-01 05:20:00|5873.4|5870.4|5873.8|5870.8|5877.1|5874.1|5871.8|5868.8|0
1656653100000|2022-07-01 05:25:00|5875.5|5872.5|5884.2|5881.2|5886|5883|5875.5|5872.5|0
1656653400000|2022-07-01 05:30:00|5884.3|5881.3|5880.9|5877.9|5885.9|5882.9|5877.4|5874.4|0
1656653700000|2022-07-01 05:35:00|5881.7|5878.7|5880.8|5877.8|5884.3|5881.3|5879.2|5876.2|0
1656654000000|2022-07-01 05:40:00|5880.9|5877.9|5882.8|5879.8|5884.5|5881.5|5880.9|5877.9|0
1656654300000|2022-07-01 05:45:00|5882.9|5879.9|5880.3|5877.3|5888.1|5885.1|5880.3|5877.3|0
1656654600000|2022-07-01 05:50:00|5881.2|5878.2|5882.9|5879.9|5886.3|5883.3|5881.2|5878.2|0
1656654900000|2022-07-01 05:55:00|5881.2|5878.2|5881.5|5878.5|5888|5885|5881.2|5878.2|0
1656655200000|2022-07-01 06:00:00|5883.2|5880.2|5876.7|5874.7|5883.2|5880.2|5864.7|5862.7|514
1656655500000|2022-07-01 06:05:00|5877.4|5875.4|5868.9|5866.9|5878.7|5876.7|5864.2|5862.2|109
1656655800000|2022-07-01 06:10:00|5868.7|5866.7|5871.4|5869.4|5873.9|5871.9|5865.7|5863.7|63
1656656100000|2022-07-01 06:15:00|5871.2|5869.2|5861.9|5859.9|5871.2|5869.2|5861.9|5859.9|86
1656656400000|2022-07-01 06:20:00|5862.2|5860.2|5872.2|5870.2|5874.9|5872.9|5861.9|5859.9|117
1656656700000|2022-07-01 06:25:00|5872.4|5870.4|5878.4|5876.4|5880.7|5878.7|5868.9|5866.9|90
1656657000000|2022-07-01 06:30:00|5878.9|5876.9|5876.4|5874.4|5879.2|5877.2|5873.9|5871.9|118
1656657300000|2022-07-01 06:35:00|5875.9|5873.9|5875.9|5873.9|5879.7|5877.7|5872.7|5870.7|196
1656657600000|2022-07-01 06:40:00|5875.7|5873.7|5867.4|5865.4|5877.2|5875.2|5866.9|5864.9|87
1656657900000|2022-07-01 06:45:00|5868.9|5866.9|5869.2|5867.2|5869.9|5867.9|5866.2|5864.2|115
1656658200000|2022-07-01 06:50:00|5869.4|5867.4|5871.4|5869.4|5873.9|5871.9|5868.4|5866.4|64
1656658500000|2022-07-01 06:55:00|5871.2|5869.2|5877.4|5875.4|5880.2|5878.2|5870.2|5868.2|348
1656658800000|2022-07-01 07:00:00|5876.9|5875.9|5868.4|5867.4|5884.7|5883.7|5855.2|5854.2|2451
1656659100000|2022-07-01 07:05:00|5868.2|5867.2|5888.2|5887.2|5890.4|5889.4|5864.9|5863.9|1229
1656659400000|2022-07-01 07:10:00|5888.4|5887.4|5869.9|5868.9|5889.7|5888.7|5866.4|5865.4|913
1656659700000|2022-07-01 07:15:00|5869.7|5868.7|5878.9|5877.9|5880.4|5879.4|5862.4|5861.4|864
1656660000000|2022-07-01 07:20:00|5879.2|5878.2|5896.4|5895.4|5897.2|5896.2|5873.4|5872.4|694
1656660300000|2022-07-01 07:25:00|5896.2|5895.2|5900.9|5899.9|5903.9|5902.9|5891.9|5890.9|815
1656660600000|2022-07-01 07:30:00|5901.9|5900.9|5922.7|5921.7|5923.4|5922.4|5901.2|5900.2|810
1656660900000|2022-07-01 07:35:00|5922.9|5921.9|5921.7|5920.7|5926.2|5925.2|5917.4|5916.4|705
1656661200000|2022-07-01 07:40:00|5921.4|5920.4|5921.6|5920.6|5926.4|5925.4|5918.1|5917.1|678
1656661500000|2022-07-01 07:45:00|5921.4|5920.4|5920.1|5919.1|5927.1|5926.1|5914.4|5913.4|683
1656661800000|2022-07-01 07:50:00|5920.4|5919.4|5926.4|5925.4|5930.6|5929.6|5920.4|5919.4|426
1656662100000|2022-07-01 07:55:00|5926.1|5925.1|5921.1|5920.1|5926.6|5925.6|5918.9|5917.9|571
1656662400000|2022-07-01 08:00:00|5921.4|5920.4|5914.9|5913.9|5928.9|5927.9|5912.6|5911.6|542
1656662700000|2022-07-01 08:05:00|5914.6|5913.6|5918.4|5917.4|5922.1|5921.1|5906.1|5905.1|609
1656663000000|2022-07-01 08:10:00|5918.6|5917.6|5934.9|5933.9|5935.6|5934.6|5918.4|5917.4|392
1656663300000|2022-07-01 08:15:00|5935.1|5934.1|5939.6|5938.6|5942.1|5941.1|5933.9|5932.9|485
1656663600000|2022-07-01 08:20:00|5939.9|5938.9|5950.6|5949.6|5952.6|5951.6|5935.9|5934.9|463
1656663900000|2022-07-01 08:25:00|5949.9|5948.9|5948.6|5947.6|5951.6|5950.6|5944.1|5943.1|304
1656664200000|2022-07-01 08:30:00|5948.9|5947.9|5947.1|5946.1|5951.6|5950.6|5942.4|5941.4|456
1656664500000|2022-07-01 08:35:00|5946.9|5945.9|5956.9|5955.9|5959.1|5958.1|5944.6|5943.6|488
1656664800000|2022-07-01 08:40:00|5957.4|5956.4|5951.1|5950.1|5957.9|5956.9|5950.6|5949.6|400
1656665100000|2022-07-01 08:45:00|5950.9|5949.9|5955.9|5954.9|5955.9|5954.9|5946.6|5945.6|286
1656665400000|2022-07-01 08:50:00|5956.1|5955.1|5948.1|5947.1|5956.1|5955.1|5946.6|5945.6|271
1656665700000|2022-07-01 08:55:00|5947.9|5946.9|5945.6|5944.6|5951.9|5950.9|5945.6|5944.6|491
1656666000000|2022-07-01 09:00:00|5946.1|5945.1|5944.1|5943.1|5948.1|5947.1|5935.9|5934.9|553
1656666300000|2022-07-01 09:05:00|5943.9|5942.9|5959.9|5958.9|5961.6|5960.6|5943.1|5942.1|477
1656666600000|2022-07-01 09:10:00|5960.1|5959.1|5947.4|5946.4|5960.6|5959.6|5945.1|5944.1|713
1656666900000|2022-07-01 09:15:00|5947.6|5946.6|5949.1|5948.1|5950.1|5949.1|5946.4|5945.4|250
1656667200000|2022-07-01 09:20:00|5949.4|5948.4|5955.1|5954.1|5958.1|5957.1|5944.6|5943.6|442
1656667500000|2022-07-01 09:25:00|5955.4|5954.4|5947.1|5946.1|5955.9|5954.9|5946.4|5945.4|226
1656667800000|2022-07-01 09:30:00|5946.9|5945.9|5949.1|5948.1|5955.1|5954.1|5946.1|5945.1|314
1656668100000|2022-07-01 09:35:00|5949.4|5948.4|5946.1|5945.1|5955.4|5954.4|5945.9|5944.9|291
1656668400000|2022-07-01 09:40:00|5946.4|5945.4|5948.6|5947.6|5950.6|5949.6|5944.6|5943.6|264
1656668700000|2022-07-01 09:45:00|5948.4|5947.4|5956.9|5955.9|5957.6|5956.6|5944.6|5943.6|1734
1656669000000|2022-07-01 09:50:00|5957.6|5956.6|5955.1|5954.1|5957.6|5956.6|5952.4|5951.4|234
1656669300000|2022-07-01 09:55:00|5955.4|5954.4|5955.6|5954.6|5956.6|5955.6|5950.6|5949.6|299
1656669600000|2022-07-01 10:00:00|5955.9|5954.9|5949.6|5948.6|5958.6|5957.6|5949.1|5948.1|190
1656669900000|2022-07-01 10:05:00|5949.9|5948.9|5941.4|5940.4|5951.9|5950.9|5940.6|5939.6|326
1656670200000|2022-07-01 10:10:00|5941.6|5940.6|5943.4|5942.4|5944.6|5943.6|5938.6|5937.6|272
1656670500000|2022-07-01 10:15:00|5943.6|5942.6|5952.6|5951.6|5954.4|5953.4|5943.6|5942.6|377
1656670800000|2022-07-01 10:20:00|5952.9|5951.9|5951.6|5950.6|5954.6|5953.6|5949.6|5948.6|220
1656671100000|2022-07-01 10:25:00|5951.4|5950.4|5944.4|5943.4|5953.1|5952.1|5944.1|5943.1|252
1656671400000|2022-07-01 10:30:00|5944.1|5943.1|5942.1|5941.1|5950.6|5949.6|5941.6|5940.6|366
1656671700000|2022-07-01 10:35:00|5942.4|5941.4|5935.1|5934.1|5944.1|5943.1|5935.1|5934.1|214
1656672000000|2022-07-01 10:40:00|5935.4|5934.4|5932.1|5931.1|5936.4|5935.4|5932.1|5931.1|250
1656672300000|2022-07-01 10:45:00|5931.9|5930.9|5929.9|5928.9|5933.9|5932.9|5926.1|5925.1|289
1656672600000|2022-07-01 10:50:00|5930.1|5929.1|5924.9|5923.9|5930.6|5929.6|5924.4|5923.4|258
1656672900000|2022-07-01 10:55:00|5924.6|5923.6|5925.1|5924.1|5927.4|5926.4|5920.9|5919.9|432
1656673200000|2022-07-01 11:00:00|5926.1|5925.1|5924.1|5923.1|5927.4|5926.4|5918.9|5917.9|500
1656673500000|2022-07-01 11:05:00|5924.6|5923.6|5919.6|5918.6|5924.6|5923.6|5916.9|5915.9|477
1656673800000|2022-07-01 11:10:00|5919.9|5918.9|5919.9|5918.9|5922.1|5921.1|5916.1|5915.1|359
1656674100000|2022-07-01 11:15:00|5919.6|5918.6|5924.1|5923.1|5924.1|5923.1|5917.6|5916.6|363
1656674400000|2022-07-01 11:20:00|5923.9|5922.9|5923.4|5922.4|5926.4|5925.4|5921.1|5920.1|164
1656674700000|2022-07-01 11:25:00|5923.1|5922.1|5921.9|5920.9|5925.6|5924.6|5918.6|5917.6|196
1656675000000|2022-07-01 11:30:00|5922.1|5921.1|5924.1|5923.1|5925.9|5924.9|5919.1|5918.1|210
1656675300000|2022-07-01 11:35:00|5924.4|5923.4|5921.4|5920.4|5926.1|5925.1|5920.6|5919.6|191
1656675600000|2022-07-01 11:40:00|5921.3|5920.3|5920|5919|5922.5|5921.5|5917.8|5916.8|220
1656675900000|2022-07-01 11:45:00|5919.8|5918.8|5917.5|5916.5|5923|5922|5916.3|5915.3|219
1656676200000|2022-07-01 11:50:00|5917.3|5916.3|5915|5914|5920.3|5919.3|5914.3|5913.3|182
1656676500000|2022-07-01 11:55:00|5914.8|5913.8|5913.5|5912.5|5916.3|5915.3|5909.8|5908.8|259
1656676800000|2022-07-01 12:00:00|5913.3|5912.3|5921|5920|5921.3|5920.3|5910.5|5909.5|183
1656677100000|2022-07-01 12:05:00|5921.3|5920.3|5923|5922|5924|5923|5918|5917|172
1656677400000|2022-07-01 12:10:00|5923.3|5922.3|5921.5|5920.5|5923.5|5922.5|5917.8|5916.8|186
1656677700000|2022-07-01 12:15:00|5921.8|5920.8|5917.5|5916.5|5921.8|5920.8|5916|5915|212
1656678000000|2022-07-01 12:20:00|5917.8|5916.8|5918.5|5917.5|5922|5921|5916|5915|190
1656678300000|2022-07-01 12:25:00|5918.8|5917.8|5917|5916|5921.3|5920.3|5914.5|5913.5|294
1656678600000|2022-07-01 12:30:00|5916.8|5915.8|5927.5|5926.5|5928.3|5927.3|5914|5913|308
1656678900000|2022-07-01 12:35:00|5928|5927|5926.8|5925.8|5928|5927|5921.8|5920.8|160
1656679200000|2022-07-01 12:40:00|5927|5926|5929|5928|5929.8|5928.8|5925.3|5924.3|210
1656679500000|2022-07-01 12:45:00|5929.3|5928.3|5929.5|5928.5|5930.8|5929.8|5924|5923|361
1656679800000|2022-07-01 12:50:00|5929.8|5928.8|5929.5|5928.5|5932.8|5931.8|5926.3|5925.3|200
1656680100000|2022-07-01 12:55:00|5929.8|5928.8|5931|5930|5931|5930|5926|5925|276
1656680400000|2022-07-01 13:00:00|5931.5|5930.5|5931.5|5930.5|5938.3|5937.3|5930|5929|310
1656680700000|2022-07-01 13:05:00|5931.8|5930.8|5925.5|5924.5|5934.3|5933.3|5924|5923|191
1656681000000|2022-07-01 13:10:00|5925.3|5924.3|5931|5930|5933|5932|5925|5924|123
1656681300000|2022-07-01 13:15:00|5931.3|5930.3|5931.5|5930.5|5933|5932|5929|5928|194
1656681600000|2022-07-01 13:20:00|5931.3|5930.3|5926.5|5925.5|5933.3|5932.3|5926.5|5925.5|184
1656681900000|2022-07-01 13:25:00|5926.3|5925.3|5926.5|5925.5|5929.8|5928.8|5925.5|5924.5|211
1656682200000|2022-07-01 13:30:00|5926.3|5925.3|5932.3|5931.3|5941.3|5940.3|5926|5925|1083
1656682500000|2022-07-01 13:35:00|5931.5|5930.5|5941|5940|5942.8|5941.8|5925.5|5924.5|519
1656682800000|2022-07-01 13:40:00|5940.8|5939.8|5944.5|5943.5|5954.5|5953.5|5940.5|5939.5|698
1656683100000|2022-07-01 13:45:00|5944.8|5943.8|5966.5|5965.5|5971.5|5970.5|5944.5|5943.5|796
1656683400000|2022-07-01 13:50:00|5966.3|5965.3|5966|5965|5971.3|5970.3|5963.3|5962.3|523
1656683700000|2022-07-01 13:55:00|5965.8|5964.8|5972|5971|5977.8|5976.8|5965.5|5964.5|692
1656684000000|2022-07-01 14:00:00|5972.5|5971.5|5951.8|5950.8|5978.3|5977.3|5946|5945|1025
1656684300000|2022-07-01 14:05:00|5951.5|5950.5|5952|5951|5955.8|5954.8|5943|5942|680
1656684600000|2022-07-01 14:10:00|5951.7|5950.7|5934.2|5933.2|5954.2|5953.2|5931.2|5930.2|625
1656684900000|2022-07-01 14:15:00|5934.5|5933.5|5934.2|5933.2|5942.7|5941.7|5928|5927|582
1656685200000|2022-07-01 14:20:00|5934|5933|5928.2|5927.2|5934.7|5933.7|5927.5|5926.5|481
1656685500000|2022-07-01 14:25:00|5928|5927|5922.7|5921.7|5929.5|5928.5|5918.5|5917.5|551
1656685800000|2022-07-01 14:30:00|5923|5922|5924.7|5923.7|5925.7|5924.7|5919.2|5918.2|476
1656686100000|2022-07-01 14:35:00|5924.5|5923.5|5910.2|5909.2|5926.2|5925.2|5909|5908|642
1656686400000|2022-07-01 14:40:00|5909.7|5908.7|5917|5916|5918|5917|5906.7|5905.7|569
1656686700000|2022-07-01 14:45:00|5916.7|5915.7|5915.7|5914.7|5921|5920|5912|5911|559
1656687000000|2022-07-01 14:50:00|5915.5|5914.5|5912.2|5911.2|5916.5|5915.5|5905.5|5904.5|578
1656687300000|2022-07-01 14:55:00|5912|5911|5918.2|5917.2|5923.7|5922.7|5910|5909|573
1656687600000|2022-07-01 15:00:00|5917.2|5916.2|5915.5|5914.5|5921.2|5920.2|5910.7|5909.7|547
1656687900000|2022-07-01 15:05:00|5915.2|5914.2|5926.2|5925.2|5928.5|5927.5|5914|5913|674
1656688200000|2022-07-01 15:10:00|5926|5925|5928.7|5927.7|5929.7|5928.7|5921.7|5920.7|544
1656688500000|2022-07-01 15:15:00|5928.5|5927.5|5928.7|5927.7|5935.5|5934.5|5927.5|5926.5|686
1656688800000|2022-07-01 15:20:00|5928.5|5927.5|5927.5|5926.5|5933.2|5932.2|5924.5|5923.5|695
1656689100000|2022-07-01 15:25:00|5928|5927|5926|5925|5928|5927|5922.2|5921.2|967
1656689400000|2022-07-01 15:30:00|5923.6|5922.6|5927.6|5925.6|5933.3|5931.3|5923.6|5922.1|3160
1656689700000|2022-07-01 15:35:00|5927.8|5925.8|5930.3|5928.3|5936.6|5934.6|5927.8|5925.8|997
1656690000000|2022-07-01 15:40:00|5930.6|5928.6|5930.8|5928.8|5936.8|5934.8|5930.3|5928.3|1539
1656690300000|2022-07-01 15:45:00|5931.1|5929.1|5933.3|5931.3|5936.3|5934.3|5930.8|5928.8|80
1656690600000|2022-07-01 15:50:00|5933.6|5931.6|5915.1|5913.1|5933.6|5931.6|5915.1|5913.1|220
1656690900000|2022-07-01 15:55:00|5914.8|5912.8|5916.1|5914.1|5919.1|5917.1|5911.1|5909.1|157
1656691200000|2022-07-01 16:00:00|5915.8|5913.8|5916.1|5914.1|5916.6|5914.6|5911.1|5909.1|180
1656691500000|2022-07-01 16:05:00|5916.3|5914.3|5925.1|5923.1|5927.1|5925.1|5915.1|5913.1|205
1656691800000|2022-07-01 16:10:00|5924.8|5922.8|5927.1|5925.1|5929.3|5927.3|5923.1|5921.1|109
1656692100000|2022-07-01 16:15:00|5926.8|5924.8|5938.8|5936.8|5940.3|5938.3|5925.8|5923.8|188
1656692400000|2022-07-01 16:20:00|5939.1|5937.1|5943.6|5941.6|5944.3|5942.3|5936.6|5934.6|187
1656692700000|2022-07-01 16:25:00|5943.8|5941.8|5943.3|5941.3|5944.3|5942.3|5940.1|5938.1|60
1656693000000|2022-07-01 16:30:00|5943.6|5941.6|5939.6|5937.6|5946.1|5944.1|5938.6|5936.6|114
1656693300000|2022-07-01 16:35:00|5939.8|5937.8|5936.6|5934.6|5942.3|5940.3|5936.1|5934.1|27
1656693600000|2022-07-01 16:40:00|5936.3|5934.3|5936.8|5934.8|5939.3|5937.3|5934.3|5932.3|51
1656693900000|2022-07-01 16:45:00|5936.6|5934.6|5938.3|5936.3|5938.8|5936.8|5934.8|5932.8|159
1656694200000|2022-07-01 16:50:00|5938.6|5936.6|5943.3|5941.3|5944.8|5942.8|5938.3|5936.3|72
1656694500000|2022-07-01 16:55:00|5943.1|5941.1|5934.6|5932.6|5944.8|5942.8|5934.1|5932.1|68
1656694800000|2022-07-01 17:00:00|5934.3|5932.3|5936.6|5934.6|5939.3|5937.3|5933.6|5931.6|135
1656695100000|2022-07-01 17:05:00|5936.1|5934.1|5939.3|5937.3|5939.8|5937.8|5936.1|5934.1|63
1656695400000|2022-07-01 17:10:00|5939.1|5937.1|5941.3|5939.3|5942.3|5940.3|5937.6|5935.6|96
1656695700000|2022-07-01 17:15:00|5941.6|5939.6|5942.3|5940.3|5944.8|5942.8|5936.6|5934.6|30
1656696000000|2022-07-01 17:20:00|5942.1|5940.1|5943.3|5941.3|5944.3|5942.3|5940.1|5938.1|121
1656696300000|2022-07-01 17:25:00|5943.1|5941.1|5949.3|5947.3|5949.6|5947.6|5941.3|5939.3|66
1656696600000|2022-07-01 17:30:00|5949.1|5947.1|5951.8|5949.8|5954.8|5952.8|5948.8|5946.8|59
1656696900000|2022-07-01 17:35:00|5951.6|5949.6|5953.1|5951.1|5956.6|5954.6|5949.3|5947.3|152
1656697200000|2022-07-01 17:40:00|5953.3|5951.3|5956.6|5954.6|5958.6|5956.6|5952.6|5950.6|61
1656697500000|2022-07-01 17:45:00|5956.8|5954.8|5961.8|5959.8|5961.8|5959.8|5955.6|5953.6|68
1656697800000|2022-07-01 17:50:00|5961.6|5959.6|5960.1|5958.1|5962.3|5960.3|5959.1|5957.1|56
1656698100000|2022-07-01 17:55:00|5960.3|5958.3|5962.8|5960.8|5962.8|5960.8|5958.8|5956.8|55
1656698400000|2022-07-01 18:00:00|5962.6|5960.6|5957.8|5955.8|5963.6|5961.6|5957.6|5955.6|93
1656698700000|2022-07-01 18:05:00|5958.1|5956.1|5955.3|5953.3|5959.8|5957.8|5953.1|5951.1|127
1656699000000|2022-07-01 18:10:00|5954.8|5952.8|5959.3|5957.3|5959.3|5957.3|5952.1|5950.1|137
1656699300000|2022-07-01 18:15:00|5959.6|5957.6|5965.8|5963.8|5965.8|5963.8|5958.3|5956.3|79
1656699600000|2022-07-01 18:20:00|5965.6|5963.6|5973.6|5971.6|5973.6|5971.6|5962.8|5960.8|91
1656699900000|2022-07-01 18:25:00|5973.3|5971.3|5969.3|5967.3|5974.3|5972.3|5968.8|5966.8|72
1656700200000|2022-07-01 18:30:00|5969.6|5967.6|5974.3|5972.3|5975.1|5973.1|5969.6|5967.6|66
1656700500000|2022-07-01 18:35:00|5974.1|5972.1|5973.3|5971.3|5974.3|5972.3|5969.8|5967.8|85
1656700800000|2022-07-01 18:40:00|5973.1|5971.1|5972.8|5970.8|5974.1|5972.1|5971.1|5969.1|41
1656701100000|2022-07-01 18:45:00|5972.6|5970.6|5976.6|5974.6|5977.1|5975.1|5971.8|5969.8|112
1656701400000|2022-07-01 18:50:00|5976.8|5974.8|5970.3|5968.3|5979.1|5977.1|5969.3|5967.3|74
1656701700000|2022-07-01 18:55:00|5970.1|5968.1|5976.1|5974.1|5976.6|5974.6|5967.8|5965.8|104
1656702000000|2022-07-01 19:00:00|5976.3|5974.3|5971.1|5969.1|5977.8|5975.8|5968.3|5966.3|84
1656702300000|2022-07-01 19:05:00|5970.8|5968.8|5977.8|5975.8|5977.8|5975.8|5970.6|5968.6|46
1656702600000|2022-07-01 19:10:00|5977.6|5975.6|5980.3|5978.3|5981.6|5979.6|5976.1|5974.1|101
1656702900000|2022-07-01 19:15:00|5980.6|5978.6|5979.1|5977.1|5982.3|5980.3|5977.3|5975.3|62
1656703200000|2022-07-01 19:20:00|5978.8|5976.8|5978.3|5976.3|5979.8|5977.8|5973.3|5971.3|113
1656703500000|2022-07-01 19:25:00|5978.6|5976.6|5978.8|5976.8|5981.1|5979.1|5975.3|5973.3|91
1656703800000|2022-07-01 19:30:00|5979.1|5977.1|5984.6|5982.6|5985.6|5983.6|5978.8|5976.8|90
1656704100000|2022-07-01 19:35:00|5984.8|5982.8|5987.8|5985.8|5988.3|5986.3|5984.3|5982.3|26
1656704400000|2022-07-01 19:40:00|5988.1|5986.1|5987.8|5985.8|5990.1|5988.1|5986.6|5984.6|92
1656704700000|2022-07-01 19:45:00|5987.6|5985.6|5986.3|5984.3|5990.3|5988.3|5984.1|5982.1|147
1656705000000|2022-07-01 19:50:00|5987.8|5985.8|5980.8|5978.8|5988.8|5986.8|5978.3|5976.3|225
1656705300000|2022-07-01 19:55:00|5980.6|5978.6|5994.8|5992.8|5995.1|5993.1|5979.8|5977.8|273
1656705600000|2022-07-01 20:00:00|5995.1|5991.1|5990.6|5986.6|5996.3|5992.3|5989.1|5985.1|0
1656705900000|2022-07-01 20:05:00|5990.9|5986.9|5991.6|5987.6|5991.6|5987.6|5989.5|5985.5|0
1656706200000|2022-07-01 20:10:00|5990.9|5986.9|5990.3|5986.3|5991.3|5987.3|5989.7|5985.7|0
1656706500000|2022-07-01 20:15:00|5990.6|5986.6|5991.3|5987.3|5991.8|5987.8|5990.6|5986.6|0
1656706800000|2022-07-01 20:20:00|5991.2|5987.2|5990.5|5986.5|5991.2|5987.2|5989.6|5985.6|0
1656707100000|2022-07-01 20:25:00|5990.2|5986.2|5991.6|5987.6|5991.9|5987.9|5990.2|5986.2|0
1656707400000|2022-07-01 20:30:00|5991.9|5987.9|5991.2|5987.2|5993.4|5989.4|5990.9|5986.9|0
1656707700000|2022-07-01 20:35:00|5990.9|5986.9|5990.4|5986.4|5990.9|5986.9|5989.6|5985.6|0
1656708000000|2022-07-01 20:40:00|5990.1|5986.1|5990.6|5986.6|5990.9|5986.9|5989.5|5985.5|0
1656708300000|2022-07-01 20:45:00|5990.2|5986.2|5989.9|5985.9|5990.6|5986.6|5989.9|5985.9|0
1656708600000|2022-07-01 20:50:00|5991.1|5987.1|5991.7|5987.7|5992.6|5988.6|5990.7|5986.7|0
1656708900000|2022-07-01 20:55:00|5991.6|5987.6|5991.5|5987.5|5993.4|5989.4|5990.6|5986.6|0
1656885600000|2022-07-03 22:00:00|5990.6|5986.6|5985.5|5981.5|5991.4|5987.4|5984.9|5980.9|0
1656885900000|2022-07-03 22:05:00|5985.6|5981.6|5987.1|5983.1|5987.1|5983.1|5984.2|5980.2|0
1656886200000|2022-07-03 22:10:00|5987.4|5983.4|5985.4|5981.4|5988.2|5984.2|5985.2|5981.2|0
1656886500000|2022-07-03 22:15:00|5985.2|5981.2|5983.1|5979.1|5985.7|5981.7|5982.7|5978.7|0
1656886800000|2022-07-03 22:20:00|5983.4|5979.4|5985.3|5981.3|5985.3|5981.3|5983.1|5979.1|0
1656887100000|2022-07-03 22:25:00|5984.9|5980.9|5984|5980|5985.4|5981.4|5983.5|5979.5|0
1656887400000|2022-07-03 22:30:00|5984.3|5980.3|5984|5980|5985.4|5981.4|5983.3|5979.3|0
1656887700000|2022-07-03 22:35:00|5984.3|5980.3|5982.1|5978.1|5984.3|5980.3|5981.7|5977.7|0
1656888000000|2022-07-03 22:40:00|5981.7|5977.7|5978.7|5974.7|5981.7|5977.7|5978.3|5974.3|0
1656888300000|2022-07-03 22:45:00|5979|5975|5981.8|5977.8|5982.1|5978.1|5978.8|5974.8|0
1656888600000|2022-07-03 22:50:00|5981.1|5977.1|5981.6|5977.6|5982.1|5978.1|5980.9|5976.9|0
1656888900000|2022-07-03 22:55:00|5981.8|5977.8|5985|5981|5985.3|5981.3|5981.6|5977.6|0
1656889200000|2022-07-03 23:00:00|5984.8|5980.8|5988.5|5984.5|5988.8|5984.8|5984.7|5980.7|0
1656889500000|2022-07-03 23:05:00|5988.7|5984.7|5987.4|5983.4|5988.7|5984.7|5986.4|5982.4|0
1656889800000|2022-07-03 23:10:00|5987.3|5983.3|5986.7|5982.7|5988.3|5984.3|5986.4|5982.4|0
1656890100000|2022-07-03 23:15:00|5986.9|5982.9|5981.6|5978.6|5987.8|5983.9|5980.7|5977.7|0
1656890400000|2022-07-03 23:20:00|5981.3|5978.3|5981.4|5978.4|5981.9|5978.9|5980.3|5977.3|0
1656890700000|2022-07-03 23:25:00|5981.7|5978.7|5978.8|5975.8|5982.4|5979.4|5978.1|5975.1|0
1656891000000|2022-07-03 23:30:00|5978.6|5975.6|5968.8|5965.8|5978.6|5975.6|5968.2|5965.2|0
1656891300000|2022-07-03 23:35:00|5969.1|5966.1|5973.4|5970.4|5973.8|5970.8|5968.6|5965.6|0
1656891600000|2022-07-03 23:40:00|5973.6|5970.6|5969.2|5966.2|5974.5|5971.5|5969.2|5966.2|0
1656891900000|2022-07-03 23:45:00|5969|5966|5966.7|5963.7|5969|5966|5963.9|5960.9|0
1656892200000|2022-07-03 23:50:00|5966.4|5963.4|5965|5962|5968.1|5965.1|5964.7|5961.7|0
1656892500000|2022-07-03 23:55:00|5964.8|5961.8|5966.3|5963.3|5968.6|5965.6|5962.9|5959.9|0
1656892800000|2022-07-04 00:00:00|5966.2|5963.2|5961.6|5958.6|5969.6|5966.6|5961.6|5958.6|0
1656893100000|2022-07-04 00:05:00|5961.7|5958.7|5970.7|5967.7|5971.3|5968.3|5961.5|5958.5|0
1656893400000|2022-07-04 00:10:00|5970.5|5967.5|5971.8|5968.8|5975.9|5972.9|5970.4|5967.4|0
1656893700000|2022-07-04 00:15:00|5971.5|5968.5|5983|5980|5984.7|5981.7|5971.5|5968.5|0
1656894000000|2022-07-04 00:20:00|5984.7|5981.7|5982.4|5979.4|5986.4|5983.4|5982.4|5979.4|0
1656894300000|2022-07-04 00:25:00|5980.7|5977.7|5985.8|5982.8|5985.8|5982.8|5975.5|5972.5|0
1656894600000|2022-07-04 00:30:00|5987.4|5984.4|5984.1|5981.1|5990.9|5987.9|5982.3|5979.3|0
1656894900000|2022-07-04 00:35:00|5985.7|5982.7|5985.7|5982.7|5987.5|5984.5|5982.3|5979.3|0
1656895200000|2022-07-04 00:40:00|5986.5|5983.5|5982.3|5979.3|5987.4|5984.4|5982.2|5979.2|0
1656895500000|2022-07-04 00:45:00|5982.2|5979.2|5972|5969|5982.3|5979.3|5972|5969|0
1656895800000|2022-07-04 00:50:00|5972.1|5969.1|5966.9|5963.9|5972.1|5969.1|5966.9|5963.9|0
1656896100000|2022-07-04 00:55:00|5965.2|5962.2|5970.3|5967.3|5972.9|5969.9|5965.2|5962.2|0
1656896400000|2022-07-04 01:00:00|5969.5|5966.5|5972.8|5969.8|5975.4|5972.4|5966.9|5963.9|0
1656896700000|2022-07-04 01:05:00|5973.7|5970.7|5968.6|5965.6|5975.4|5972.4|5968.6|5965.6|0
1656897000000|2022-07-04 01:10:00|5966.9|5963.9|5967.7|5964.7|5970.3|5967.3|5966.1|5963.1|0
1656897300000|2022-07-04 01:15:00|5967.8|5964.8|5960.3|5957.3|5968.6|5965.6|5956.8|5953.8|0
1656897600000|2022-07-04 01:20:00|5960.2|5957.2|5948.6|5945.6|5960.2|5957.2|5948.4|5945.4|0
1656897900000|2022-07-04 01:25:00|5949.4|5946.4|5950.4|5947.4|5950.4|5947.4|5945.2|5942.2|0
1656898200000|2022-07-04 01:30:00|5950.3|5947.3|5942|5939|5952|5949|5941.1|5938.1|0
1656898500000|2022-07-04 01:35:00|5941.9|5938.9|5947.1|5944.1|5948.8|5945.8|5940.2|5937.2|0
1656898800000|2022-07-04 01:40:00|5947.9|5944.9|5961.5|5958.5|5961.5|5958.5|5947.1|5944.1|0
1656899100000|2022-07-04 01:45:00|5960.6|5957.6|5966.8|5963.8|5967.6|5964.6|5958.1|5955.1|0
1656899400000|2022-07-04 01:50:00|5966.7|5963.7|5963.3|5960.3|5968.5|5965.5|5963.3|5960.3|0
1656899700000|2022-07-04 01:55:00|5962.5|5959.5|5968.3|5965.3|5968.3|5965.3|5961.6|5958.6|0
1656900000000|2022-07-04 02:00:00|5970|5967|5966.8|5963.8|5970|5967|5964.8|5961.8|0
1656900300000|2022-07-04 02:05:00|5965.1|5962.1|5973.7|5970.7|5973.7|5970.7|5965.1|5962.1|0
1656900600000|2022-07-04 02:10:00|5973.8|5970.8|5971.4|5968.4|5976.9|5973.9|5969.7|5966.7|0
1656900900000|2022-07-04 02:15:00|5970.6|5967.6|5963.2|5960.2|5971.4|5968.4|5963.2|5960.2|0
1656901200000|2022-07-04 02:20:00|5964|5961|5962.2|5959.2|5964.8|5961.8|5961.4|5958.4|0
1656901500000|2022-07-04 02:25:00|5961.4|5958.4|5961.3|5958.3|5963.1|5960.1|5959.7|5956.7|0
1656901800000|2022-07-04 02:30:00|5963|5960|5957.9|5954.9|5964.7|5961.7|5957.9|5954.9|0
1656902100000|2022-07-04 02:35:00|5958.7|5955.7|5958.8|5955.8|5961.3|5958.3|5957.9|5954.9|0
1656902400000|2022-07-04 02:40:00|5959.7|5956.7|5954.6|5951.6|5963.1|5960.1|5954.6|5951.6|0
1656902700000|2022-07-04 02:45:00|5952.9|5949.9|5956.3|5953.3|5956.3|5953.3|5952.8|5949.8|0
1656903000000|2022-07-04 02:50:00|5956.2|5953.2|5958|5955|5959.7|5956.7|5956.2|5953.2|0
1656903300000|2022-07-04 02:55:00|5959.7|5956.7|5961.4|5958.4|5963.1|5960.1|5959.7|5956.7|0
1656903600000|2022-07-04 03:00:00|5962.3|5959.3|5966.6|5963.6|5966.6|5963.6|5961.4|5958.4|0
1656903900000|2022-07-04 03:05:00|5965.8|5962.8|5966.5|5963.5|5966.6|5963.6|5963.1|5960.1|0
1656904200000|2022-07-04 03:10:00|5964.8|5961.8|5966.6|5963.6|5968.3|5965.3|5964.8|5961.8|0
1656904500000|2022-07-04 03:15:00|5967.5|5964.5|5968.3|5965.3|5970|5967|5964.9|5961.9|0
1656904800000|2022-07-04 03:20:00|5967.5|5964.5|5964|5961|5967.5|5964.5|5963.2|5960.2|0
1656905100000|2022-07-04 03:25:00|5964.9|5961.9|5964.9|5961.9|5966.6|5963.6|5962.3|5959.3|0
1656905400000|2022-07-04 03:30:00|5963.2|5960.2|5963.3|5960.3|5964.9|5961.9|5961.5|5958.5|0
1656905700000|2022-07-04 03:35:00|5963.2|5960.2|5966.5|5963.5|5968.3|5965.3|5962.4|5959.4|0
1656906000000|2022-07-04 03:40:00|5964.8|5961.8|5966.6|5963.6|5968.2|5965.2|5964.8|5961.8|0
1656906300000|2022-07-04 03:45:00|5966.5|5963.5|5966.5|5963.5|5970|5967|5965.7|5962.7|0
1656906600000|2022-07-04 03:50:00|5966.6|5963.6|5966.6|5963.6|5968.3|5965.3|5964.8|5961.8|0
1656906900000|2022-07-04 03:55:00|5966.5|5963.5|5964.9|5961.9|5966.6|5963.6|5963.2|5960.2|0
1656907200000|2022-07-04 04:00:00|5965.7|5962.7|5961.4|5958.4|5966.6|5963.6|5961.4|5958.4|0
1656907500000|2022-07-04 04:05:00|5962.2|5959.2|5963.1|5960.1|5964.8|5961.8|5961.4|5958.4|0
1656907800000|2022-07-04 04:10:00|5963|5960|5963|5960|5963.1|5960.1|5962.1|5959.1|0
1656908100000|2022-07-04 04:15:00|5961.3|5958.3|5962.2|5959.2|5963|5960|5961.3|5958.3|0
1656908400000|2022-07-04 04:20:00|5961.3|5958.3|5961.3|5958.3|5962.2|5959.2|5957.9|5954.9|0
1656908700000|2022-07-04 04:25:00|5961.4|5958.4|5961.3|5958.3|5963|5960|5961.3|5958.3|0
1656909000000|2022-07-04 04:30:00|5959.6|5956.6|5956.3|5953.3|5962.2|5959.2|5956.3|5953.3|0
1656909300000|2022-07-04 04:35:00|5957.2|5954.2|5954.7|5951.7|5957.2|5954.2|5954.7|5951.7|0
1656909600000|2022-07-04 04:40:00|5954.8|5951.8|5956.4|5953.4|5956.5|5953.5|5954.7|5951.7|0
1656909900000|2022-07-04 04:45:00|5955.6|5952.6|5954.8|5951.8|5956.5|5953.5|5954.7|5951.7|0
1656910200000|2022-07-04 04:50:00|5956.4|5953.4|5958.2|5955.2|5958.2|5955.2|5956.4|5953.4|0
1656910500000|2022-07-04 04:55:00|5959.9|5956.9|5960.3|5957.3|5960.3|5957.3|5959.9|5956.9|0
1656910800000|2022-07-04 05:00:00|5960.2|5957.2|5964.3|5961.3|5967.8|5964.8|5958.6|5955.6|0
1656911100000|2022-07-04 05:05:00|5964.2|5961.2|5960.9|5957.9|5966|5963|5960.8|5957.8|0
1656911400000|2022-07-04 05:10:00|5962.6|5959.6|5960.9|5957.9|5962.6|5959.6|5959.2|5956.2|0
1656911700000|2022-07-04 05:15:00|5962.6|5959.6|5961.8|5958.8|5962.6|5959.6|5959.2|5956.2|0
1656912000000|2022-07-04 05:20:00|5962.6|5959.6|5962.7|5959.7|5964.4|5961.4|5961|5958|0
1656912300000|2022-07-04 05:25:00|5961.8|5958.8|5962.7|5959.7|5962.7|5959.7|5961|5958|0
1656912600000|2022-07-04 05:30:00|5962.8|5959.8|5966.2|5963.2|5966.2|5963.2|5962.7|5959.7|0
1656912900000|2022-07-04 05:35:00|5966.3|5963.3|5966.2|5963.2|5969.7|5966.7|5966.2|5963.2|0
1656913200000|2022-07-04 05:40:00|5967.9|5964.9|5967.8|5964.8|5967.9|5964.9|5966.1|5963.1|0
1656913500000|2022-07-04 05:45:00|5967|5964|5969.5|5966.5|5971.2|5968.2|5966.2|5963.2|0
1656913800000|2022-07-04 05:50:00|5968.7|5965.7|5969.7|5966.7|5969.7|5966.7|5967.9|5964.9|0
1656914100000|2022-07-04 05:55:00|5971.3|5968.3|5973.4|5970.4|5976.4|5973.4|5969.6|5966.6|0
1656914400000|2022-07-04 06:00:00|5971.7|5968.7|5970.6|5968.6|5972.2|5969.6|5963.3|5961.3|250
1656914700000|2022-07-04 06:05:00|5970.8|5968.8|5975.1|5973.1|5977.8|5975.8|5970.8|5968.8|67
1656915000000|2022-07-04 06:10:00|5974.8|5972.8|5981.1|5979.1|5985.1|5983.1|5973.3|5971.3|77
1656915300000|2022-07-04 06:15:00|5981.3|5979.3|5989.1|5987.1|5990.3|5988.3|5980.8|5978.8|68
1656915600000|2022-07-04 06:20:00|5988.8|5986.8|5987.8|5985.8|5990.6|5988.6|5987.1|5985.1|98
1656915900000|2022-07-04 06:25:00|5988.1|5986.1|5992.1|5990.1|5994.6|5992.6|5988.1|5986.1|83
1656916200000|2022-07-04 06:30:00|5991.8|5989.8|5988.1|5986.1|5992.3|5990.3|5986.6|5984.6|70
1656916500000|2022-07-04 06:35:00|5988.3|5986.3|5982.3|5980.3|5989.6|5987.6|5982.3|5980.3|49
1656916800000|2022-07-04 06:40:00|5981.6|5979.6|5985.8|5983.8|5985.8|5983.8|5979.1|5977.1|101
1656917100000|2022-07-04 06:45:00|5986.1|5984.1|5981.3|5979.3|5987.1|5985.1|5981.3|5979.3|73
1656917400000|2022-07-04 06:50:00|5981.1|5979.1|5981.1|5979.1|5981.3|5979.3|5973.6|5971.6|84
1656917700000|2022-07-04 06:55:00|5980.8|5978.8|5978.1|5976.1|5980.8|5978.8|5973.3|5971.3|223
1656918000000|2022-07-04 07:00:00|5977.6|5976.6|5978.6|5977.6|5988.3|5987.3|5972.3|5971.3|1295
1656918300000|2022-07-04 07:05:00|5978.3|5977.3|5982.1|5981.1|5991.6|5990.6|5971.8|5970.8|579
1656918600000|2022-07-04 07:10:00|5982.3|5981.3|5972.8|5971.8|5993.3|5992.3|5970.8|5969.8|584
1656918900000|2022-07-04 07:15:00|5973.1|5972.1|5975.6|5974.6|5980.6|5979.6|5964.6|5963.6|590
1656919200000|2022-07-04 07:20:00|5975.8|5974.8|5982.1|5981.1|5984.1|5983.1|5970.1|5969.1|482
1656919500000|2022-07-04 07:25:00|5982.3|5981.3|5984.3|5983.3|5987.6|5986.6|5973.3|5972.3|521
1656919800000|2022-07-04 07:30:00|5984.6|5983.6|5967.8|5966.8|5985.3|5984.3|5965.3|5964.3|567
1656920100000|2022-07-04 07:35:00|5967.6|5966.6|5974.8|5973.8|5977.3|5976.3|5967.3|5966.3|478
1656920400000|2022-07-04 07:40:00|5975.1|5974.1|5967.1|5966.1|5976.1|5975.1|5964.6|5963.6|346
1656920700000|2022-07-04 07:45:00|5967.4|5966.4|5961.1|5960.1|5970.6|5969.6|5959.9|5958.9|420
1656921000000|2022-07-04 07:50:00|5960.9|5959.9|5963.4|5962.4|5966.4|5965.4|5959.1|5958.1|321
1656921300000|2022-07-04 07:55:00|5965.6|5964.6|5965.6|5964.6|5967.4|5966.4|5960.1|5959.1|224
1656921600000|2022-07-04 08:00:00|5965.4|5964.4|5969.6|5968.6|5972.6|5971.6|5960.6|5959.6|299
1656921900000|2022-07-04 08:05:00|5970.1|5969.1|5968.6|5967.6|5971.4|5970.4|5963.1|5962.1|244
1656922200000|2022-07-04 08:10:00|5968.4|5967.4|5974.6|5973.6|5976.6|5975.6|5968.1|5967.1|308
1656922500000|2022-07-04 08:15:00|5974.9|5973.9|5970.9|5969.9|5976.4|5975.4|5970.6|5969.6|143
1656922800000|2022-07-04 08:20:00|5971.1|5970.1|5967.6|5966.6|5972.4|5971.4|5963.1|5962.1|245
1656923100000|2022-07-04 08:25:00|5967.9|5966.9|5975.6|5974.6|5976.6|5975.6|5966.6|5965.6|245
1656923400000|2022-07-04 08:30:00|5975.1|5974.1|5970.6|5969.6|5977.9|5976.9|5968.6|5967.6|166
1656923700000|2022-07-04 08:35:00|5970.9|5969.9|5969.6|5968.6|5972.9|5971.9|5966.9|5965.9|125
1656924000000|2022-07-04 08:40:00|5969.4|5968.4|5967.1|5966.1|5969.9|5968.9|5964.1|5963.1|143
1656924300000|2022-07-04 08:45:00|5966.9|5965.9|5970.1|5969.1|5973.1|5972.1|5963.6|5962.6|134
1656924600000|2022-07-04 08:50:00|5969.9|5968.9|5973.1|5972.1|5974.1|5973.1|5969.1|5968.1|93
1656924900000|2022-07-04 08:55:00|5972.9|5971.9|5976.1|5975.1|5978.1|5977.1|5971.9|5970.9|168
1656925200000|2022-07-04 09:00:00|5975.9|5974.9|5976.6|5975.6|5979.6|5978.6|5973.9|5972.9|209
1656925500000|2022-07-04 09:05:00|5976.4|5975.4|5980.1|5979.1|5981.4|5980.4|5972.6|5971.6|262
1656925800000|2022-07-04 09:10:00|5980.4|5979.4|5985.4|5984.4|5987.1|5986.1|5979.9|5978.9|239
1656926100000|2022-07-04 09:15:00|5985.1|5984.1|5987.1|5986.1|5989.6|5988.6|5983.6|5982.6|231
1656926400000|2022-07-04 09:20:00|5986.9|5985.9|5988.6|5987.6|5990.1|5989.1|5983.6|5982.6|232
1656926700000|2022-07-04 09:25:00|5988.9|5987.9|5991.9|5990.9|5993.1|5992.1|5988.9|5987.9|303
1656927000000|2022-07-04 09:30:00|5991.6|5990.6|5991.6|5990.6|6002.6|6001.6|5987.6|5986.6|1258
1656927300000|2022-07-04 09:35:00|5991.9|5990.9|5996.1|5995.1|5997.1|5996.1|5991.6|5990.6|209
1656927600000|2022-07-04 09:40:00|5996.4|5995.4|5991.4|5990.4|5996.4|5995.4|5991.4|5990.4|139
1656927900000|2022-07-04 09:45:00|5991.6|5990.6|5995.4|5994.4|5996.6|5995.6|5991.4|5990.4|119
1656928200000|2022-07-04 09:50:00|5995.1|5994.1|6000.1|5999.1|6003.4|6002.4|5994.1|5993.1|399
1656928500000|2022-07-04 09:55:00|6000.4|5999.4|5997.1|5996.1|6000.6|5999.6|5995.9|5994.9|107
1656928800000|2022-07-04 10:00:00|5997.6|5996.6|5989.1|5988.1|5997.6|5996.6|5985.1|5984.1|566
1656929100000|2022-07-04 10:05:00|5989.4|5988.4|5982.6|5981.6|5990.1|5989.1|5980.9|5979.9|182
1656929400000|2022-07-04 10:10:00|5982.4|5981.4|5985.6|5984.6|5986.1|5985.1|5981.1|5980.1|136
1656929700000|2022-07-04 10:15:00|5985.4|5984.4|5987.4|5986.4|5989.1|5988.1|5981.1|5980.1|211
1656930000000|2022-07-04 10:20:00|5987.1|5986.1|5989.9|5988.9|5989.9|5988.9|5984.4|5983.4|123
1656930300000|2022-07-04 10:25:00|5990.1|5989.1|5996.6|5995.6|5997.6|5996.6|5989.9|5988.9|171
1656930600000|2022-07-04 10:30:00|5996.4|5995.4|5989.1|5988.1|5996.9|5995.9|5989.1|5988.1|120
1656930900000|2022-07-04 10:35:00|5989.4|5988.4|5991.6|5990.6|5993.9|5992.9|5988.4|5987.4|140
1656931200000|2022-07-04 10:40:00|5991.9|5990.9|5989.1|5988.1|5992.4|5991.4|5988.6|5987.6|122
1656931500000|2022-07-04 10:45:00|5989.4|5988.4|5990.6|5989.6|5991.6|5990.6|5986.1|5985.1|92
1656931800000|2022-07-04 10:50:00|5990.9|5989.9|5991.1|5990.1|5992.9|5991.9|5989.9|5988.9|73
1656932100000|2022-07-04 10:55:00|5990.9|5989.9|5994.4|5993.4|5994.6|5993.6|5990.9|5989.9|112
1656932400000|2022-07-04 11:00:00|5994.1|5993.1|5995.9|5994.9|5998.1|5997.1|5991.9|5990.9|88
1656932700000|2022-07-04 11:05:00|5995.6|5994.6|5998.4|5997.4|5998.4|5997.4|5994.6|5993.6|63
1656933000000|2022-07-04 11:10:00|5998.6|5997.6|5994.4|5993.4|5998.9|5997.9|5994.1|5993.1|148
1656933300000|2022-07-04 11:15:00|5994.1|5993.1|5990.4|5989.4|5994.6|5993.6|5987.1|5986.1|144
1656933600000|2022-07-04 11:20:00|5990.1|5989.1|5987.1|5986.1|5990.9|5989.9|5987.1|5986.1|85
1656933900000|2022-07-04 11:25:00|5986.1|5985.1|5991.1|5990.1|5991.6|5990.6|5984.9|5983.9|59
1656934200000|2022-07-04 11:30:00|5991.4|5990.4|5993.1|5992.1|5994.9|5993.9|5990.6|5989.6|56
1656934500000|2022-07-04 11:35:00|5992.9|5991.9|5993.6|5992.6|5994.1|5993.1|5991.6|5990.6|51
1656934800000|2022-07-04 11:40:00|5993.4|5992.4|5995.6|5994.6|5997.9|5996.9|5993.4|5992.4|94
1656935100000|2022-07-04 11:45:00|5995.4|5994.4|5990.1|5989.1|5995.4|5994.4|5989.9|5988.9|68
1656935400000|2022-07-04 11:50:00|5990.4|5989.4|5983.1|5982.1|5991.1|5990.1|5981.6|5980.6|211
1656935700000|2022-07-04 11:55:00|5982.9|5981.9|5985.6|5984.6|5992.1|5991.1|5982.9|5981.9|240
1656936000000|2022-07-04 12:00:00|5985.1|5984.1|5986.6|5985.6|5987.1|5986.1|5983.6|5982.6|89
1656936300000|2022-07-04 12:05:00|5986.9|5985.9|5987.1|5986.1|5988.9|5987.9|5984.6|5983.6|140
1656936600000|2022-07-04 12:10:00|5986.9|5985.9|5980.1|5979.1|5986.9|5985.9|5978.4|5977.4|139
1656936900000|2022-07-04 12:15:00|5979.9|5978.9|5976.9|5975.9|5980.1|5979.1|5976.9|5975.9|62
1656937200000|2022-07-04 12:20:00|5977.1|5976.1|5978.9|5977.9|5979.6|5978.6|5976.4|5975.4|66
1656937500000|2022-07-04 12:25:00|5978.6|5977.6|5978.1|5977.1|5978.9|5977.9|5975.6|5974.6|70
1656937800000|2022-07-04 12:30:00|5978.4|5977.4|5980.6|5979.6|5980.6|5979.6|5976.1|5975.1|130
1656938100000|2022-07-04 12:35:00|5980.9|5979.9|5976.6|5975.6|5981.6|5980.6|5975.6|5974.6|77
1656938400000|2022-07-04 12:40:00|5976.9|5975.9|5981.1|5980.1|5981.4|5980.4|5976.6|5975.6|96
1656938700000|2022-07-04 12:45:00|5981.4|5980.4|5978.6|5977.6|5983.6|5982.6|5977.1|5976.1|66
1656939000000|2022-07-04 12:50:00|5978.9|5977.9|5982.6|5981.6|5983.4|5982.4|5978.9|5977.9|61
1656939300000|2022-07-04 12:55:00|5982.4|5981.4|5980.9|5979.9|5982.9|5981.9|5979.6|5978.6|33
1656939600000|2022-07-04 13:00:00|5980.6|5979.6|5982.6|5981.6|5983.6|5982.6|5979.4|5978.4|57
1656939900000|2022-07-04 13:05:00|5982.1|5981.1|5982.6|5981.6|5983.9|5982.9|5980.6|5979.6|50
1656940200000|2022-07-04 13:10:00|5982.9|5981.9|5984.4|5983.4|5985.6|5984.6|5981.4|5980.4|71
1656940500000|2022-07-04 13:15:00|5983.9|5982.9|5980.1|5979.1|5984.4|5983.4|5978.9|5977.9|107
1656940800000|2022-07-04 13:20:00|5979.9|5978.9|5980.4|5979.4|5981.6|5980.6|5979.1|5978.1|95
1656941100000|2022-07-04 13:25:00|5980.6|5979.6|5977.6|5976.6|5980.6|5979.6|5977.1|5976.1|68
1656941400000|2022-07-04 13:30:00|5977.4|5976.4|5971.6|5970.6|5977.9|5976.9|5969.4|5968.4|251
1656941700000|2022-07-04 13:35:00|5972.1|5971.1|5972.6|5971.6|5973.6|5972.6|5970.9|5969.9|112
1656942000000|2022-07-04 13:40:00|5972.9|5971.9|5969.1|5968.1|5974.1|5973.1|5967.6|5966.6|159
1656942300000|2022-07-04 13:45:00|5968.9|5967.9|5968.6|5967.6|5973.9|5972.9|5968.6|5967.6|87
1656942600000|2022-07-04 13:50:00|5968.9|5967.9|5968.6|5967.6|5970.1|5969.1|5967.4|5966.4|116
1656942900000|2022-07-04 13:55:00|5968.4|5967.4|5966.6|5965.6|5970.1|5969.1|5965.9|5964.9|150
1656943200000|2022-07-04 14:00:00|5965.4|5964.4|5960.4|5959.4|5966.6|5965.6|5956.6|5955.6|987
1656943500000|2022-07-04 14:05:00|5960.6|5959.6|5957.1|5956.1|5961.9|5960.9|5953.4|5952.4|205
1656943800000|2022-07-04 14:10:00|5957.2|5956.2|5954.7|5953.7|5959.7|5958.7|5954.2|5953.2|150
1656944100000|2022-07-04 14:15:00|5954.5|5953.5|5955.2|5954.2|5956.2|5955.2|5951|5950|186
1656944400000|2022-07-04 14:20:00|5955.5|5954.5|5954.2|5953.2|5956|5955|5952.2|5951.2|99
1656944700000|2022-07-04 14:25:00|5954.5|5953.5|5954.7|5953.7|5955.2|5954.2|5950.7|5949.7|131
1656945000000|2022-07-04 14:30:00|5954.5|5953.5|5951.7|5950.7|5954.7|5953.7|5944.7|5943.7|322
1656945300000|2022-07-04 14:35:00|5951.5|5950.5|5948.2|5947.2|5951.5|5950.5|5944.7|5943.7|211
1656945600000|2022-07-04 14:40:00|5948|5947|5953|5952|5953|5952|5947|5946|165
1656945900000|2022-07-04 14:45:00|5952.7|5951.7|5955.7|5954.7|5956.2|5955.2|5951|5950|213
1656946200000|2022-07-04 14:50:00|5956|5955|5959.7|5958.7|5961|5960|5956|5955|189
1656946500000|2022-07-04 14:55:00|5960|5959|5961|5960|5961.5|5960.5|5958.7|5957.7|205
1656946800000|2022-07-04 15:00:00|5961.2|5960.2|5962.7|5961.7|5964.2|5963.2|5960|5959|285
1656947100000|2022-07-04 15:05:00|5962.5|5961.5|5963.2|5962.2|5964.5|5963.5|5960.5|5959.5|194
1656947400000|2022-07-04 15:10:00|5963|5962|5965|5964|5966.5|5965.5|5962.7|5961.7|149
1656947700000|2022-07-04 15:15:00|5964.7|5963.7|5963.2|5962.2|5966.5|5965.5|5961.5|5960.5|290
1656948000000|2022-07-04 15:20:00|5963.5|5962.5|5964.7|5963.7|5969.5|5968.5|5963.5|5962.5|411
1656948300000|2022-07-04 15:25:00|5964.5|5963.5|5964.5|5963.5|5967.5|5966.5|5961.5|5960.5|687
1656948600000|2022-07-04 15:30:00|5961.1|5960.1|5953.1|5951.1|5963.1|5961.1|5951.8|5949.8|1471
1656948900000|2022-07-04 15:35:00|5953.8|5951.8|5949.8|5947.8|5954.3|5952.3|5947.1|5945.1|676
1656949200000|2022-07-04 15:40:00|5949.6|5947.6|5947.6|5945.6|5950.6|5948.6|5947.6|5945.6|114
1656949500000|2022-07-04 15:45:00|5947.3|5945.3|5948.3|5946.3|5950.8|5948.8|5947.3|5945.3|122
1656949800000|2022-07-04 15:50:00|5948.1|5946.1|5950.3|5948.3|5950.6|5948.6|5947.8|5945.8|27
1656950100000|2022-07-04 15:55:00|5950.1|5948.1|5948.3|5946.3|5951.8|5949.8|5947.8|5945.8|32
1656950400000|2022-07-04 16:00:00|5948.6|5946.6|5947.6|5945.6|5948.6|5946.6|5946.3|5944.3|25
1656950700000|2022-07-04 16:05:00|5947.3|5945.3|5949.8|5947.8|5950.1|5948.1|5947.1|5945.1|23
1656951000000|2022-07-04 16:10:00|5950.1|5948.1|5951.8|5949.8|5952.1|5950.1|5949.1|5947.1|61
1656951300000|2022-07-04 16:15:00|5951.6|5949.6|5952.3|5950.3|5952.3|5950.3|5950.3|5948.3|13
1656951600000|2022-07-04 16:20:00|5952.1|5950.1|5945.6|5943.6|5952.3|5950.3|5945.3|5943.3|197
1656951900000|2022-07-04 16:25:00|5945.8|5943.8|5951.1|5949.1|5951.8|5949.8|5945.1|5943.1|86
1656952200000|2022-07-04 16:30:00|5950.8|5948.8|5948.1|5946.1|5952.1|5950.1|5947.8|5945.8|9
1656952500000|2022-07-04 16:35:00|5948.3|5946.3|5950.1|5948.1|5951.1|5949.1|5947.8|5945.8|26
1656952800000|2022-07-04 16:40:00|5950.3|5948.3|5949.8|5947.8|5951.8|5949.8|5949.6|5947.6|19
1656953100000|2022-07-04 16:45:00|5949.6|5947.6|5949.6|5947.6|5951.3|5949.3|5947.8|5945.8|36
1656953400000|2022-07-04 16:50:00|5949.8|5947.8|5950.3|5948.3|5950.6|5948.6|5948.6|5946.6|2
1656953700000|2022-07-04 16:55:00|5950.1|5948.1|5948.6|5946.6|5950.1|5948.1|5947.1|5945.1|56
1656954000000|2022-07-04 17:00:00|5948.8|5946.8|5948.8|5946.8|5949.6|5947.6|5948.3|5946.3|11
1656954300000|2022-07-04 17:05:00|5948.6|5946.6|5948.3|5946.3|5949.1|5947.1|5948.1|5946.1|0
1656954600000|2022-07-04 17:10:00|5948.1|5946.1|5946.3|5944.3|5948.1|5946.1|5946.3|5944.3|5
1656954900000|2022-07-04 17:15:00|5946.6|5944.6|5946.8|5944.8|5947.3|5945.3|5946.6|5944.6|0
1656955200000|2022-07-04 17:20:00|5947.1|5945.1|5947.3|5945.3|5947.6|5945.6|5945.3|5943.3|3
1656955500000|2022-07-04 17:25:00|5947.6|5945.6|5947.3|5945.3|5947.6|5945.6|5946.3|5944.3|0
1656955800000|2022-07-04 17:30:00|5947.1|5945.1|5949.6|5947.6|5950.3|5948.3|5947.1|5945.1|19
1656956100000|2022-07-04 17:35:00|5949.3|5947.3|5947.8|5945.8|5949.3|5947.3|5947.8|5945.8|0
1656956400000|2022-07-04 17:40:00|5948.3|5946.3|5948.3|5946.3|5948.8|5946.8|5948.3|5946.3|0
1656956700000|2022-07-04 17:45:00|5948.6|5946.6|5948.3|5946.3|5948.6|5946.6|5948.3|5946.3|0
1656957000000|2022-07-04 17:50:00|5948.6|5946.6|5947.8|5945.8|5948.6|5946.6|5947.8|5945.8|0
1656957300000|2022-07-04 17:55:00|5947.3|5945.3|5947.6|5945.6|5947.6|5945.6|5947.3|5945.3|1
1656957600000|2022-07-04 18:00:00|5947.3|5945.3|5947.6|5945.6|5949.1|5947.1|5947.3|5945.3|2
1656957900000|2022-07-04 18:05:00|5947.8|5945.8|5947.6|5945.6|5947.8|5945.8|5947.3|5945.3|0
1656958200000|2022-07-04 18:10:00|5947.8|5945.8|5947.6|5945.6|5947.8|5945.8|5947.6|5945.6|0
1656958500000|2022-07-04 18:15:00|5947.3|5945.3|5947.6|5945.6|5947.8|5945.8|5947.3|5945.3|0
1656958800000|2022-07-04 18:20:00|5946.8|5944.8|5946.3|5944.3|5946.8|5944.8|5946.3|5944.3|0
1656959100000|2022-07-04 18:25:00|5945.8|5943.8|5946.3|5944.3|5946.3|5944.3|5945.8|5943.8|0
1656959400000|2022-07-04 18:30:00|5946.1|5944.1|5946.6|5944.6|5946.6|5944.6|5946.1|5944.1|0
1656959700000|2022-07-04 18:35:00|5947.3|5945.3|5949.1|5947.1|5949.6|5947.6|5947.3|5945.3|38
1656960000000|2022-07-04 18:40:00|5948.8|5946.8|5948.8|5946.8|5948.8|5946.8|5948.8|5946.8|1
1656960300000|2022-07-04 18:45:00|5948.6|5946.6|5948.3|5946.3|5948.6|5946.6|5948.1|5946.1|4
1656960900000|2022-07-04 18:55:00|5948.1|5946.1|5948.1|5946.1|5948.1|5946.1|5948.1|5946.1|1
1656961200000|2022-07-04 19:00:00|5947.6|5945.6|5947.6|5945.6|5947.6|5945.6|5947.1|5945.1|5
1656961500000|2022-07-04 19:05:00|5947.8|5945.8|5947.6|5945.6|5948.3|5946.3|5947.6|5945.6|0
1656961800000|2022-07-04 19:10:00|5947.8|5945.8|5949.3|5947.3|5949.6|5947.6|5947.8|5945.8|10
1656962100000|2022-07-04 19:15:00|||||||||1
1656962400000|2022-07-04 19:20:00|5949.1|5947.1|5949.1|5947.1|5949.6|5947.6|5948.8|5946.8|5
1656962700000|2022-07-04 19:25:00|5949.3|5947.3|5949.3|5947.3|5949.6|5947.6|5948.6|5946.6|5
1656963000000|2022-07-04 19:30:00|5949.6|5947.6|5948.3|5946.3|5949.6|5947.6|5948.3|5946.3|1
1656963300000|2022-07-04 19:35:00|5948.6|5946.6|5948.3|5946.3|5949.1|5947.1|5948.1|5946.1|6
1656963600000|2022-07-04 19:40:00|5948.8|5946.8|5947.3|5945.3|5949.1|5947.1|5946.8|5944.8|20
1656963900000|2022-07-04 19:45:00|5947.1|5945.1|5948.1|5946.1|5948.1|5946.1|5947.1|5945.1|14
1656964200000|2022-07-04 19:50:00|5947.8|5945.8|5948.8|5946.8|5951.6|5949.6|5947.1|5945.1|38
1656964500000|2022-07-04 19:55:00|5948.6|5946.6|5950.6|5948.6|5950.6|5948.6|5947.8|5945.8|27
1656964800000|2022-07-04 20:00:00|5950.3|5946.3|5948.6|5944.6|5950.3|5946.3|5948.6|5944.6|0
1656968100000|2022-07-04 20:55:00|5950.3|5946.3|5950.3|5946.3|5950.3|5946.3|5950.3|5946.3|0
1656968400000|2022-07-04 21:00:00|5948.6|5944.6|5948.6|5944.6|5948.6|5944.6|5948.6|5944.6|0
1656968700000|2022-07-04 21:05:00|5950.3|5946.3|5950.3|5946.3|5950.3|5946.3|5950.3|5946.3|0
1656970200000|2022-07-04 21:30:00|5950.2|5946.2|5949.9|5945.9|5950.2|5946.2|5949.9|5945.9|0
1656972000000|2022-07-04 22:00:00|5950|5946|5957.5|5953.5|5957.9|5953.9|5948.2|5944.2|0
1656972300000|2022-07-04 22:05:00|5957.7|5953.7|5960|5956|5961|5957|5957.2|5953.2|0
1656972600000|2022-07-04 22:10:00|5960.4|5956.4|5962.7|5958.7|5964|5960|5959.7|5955.7|0
1656972900000|2022-07-04 22:15:00|5962.6|5958.6|5963.2|5959.2|5963.2|5959.2|5962|5958|0
1656973200000|2022-07-04 22:20:00|5963.5|5959.5|5963.2|5959.2|5965.3|5961.3|5962|5958|0
1656973500000|2022-07-04 22:25:00|5963.5|5959.5|5962.3|5958.3|5963.5|5959.5|5962|5958|0
1656973800000|2022-07-04 22:30:00|5962|5958|5965.3|5961.3|5967.7|5963.7|5962|5958|0
1656974100000|2022-07-04 22:35:00|5965.2|5961.2|5965.9|5961.9|5966.4|5962.4|5963.1|5959.1|0
1656974400000|2022-07-04 22:40:00|5966.1|5962.1|5971.9|5967.9|5971.9|5967.9|5965.7|5961.7|0
1656974700000|2022-07-04 22:45:00|5971.7|5967.7|5971.3|5967.3|5972.6|5968.6|5969|5965|0
1656975000000|2022-07-04 22:50:00|5971.1|5967.1|5972.8|5968.8|5972.9|5968.9|5970.1|5966.1|0
1656975300000|2022-07-04 22:55:00|5973|5969|5975.4|5971.4|5977.3|5973.3|5972.7|5968.7|0
1656975600000|2022-07-04 23:00:00|5975.7|5971.7|5984.7|5980.7|5985.3|5981.3|5975.7|5971.7|0
1656975900000|2022-07-04 23:05:00|5984.5|5980.5|5999.1|5995.1|6007.6|6003.6|5984.5|5980.5|0
1656976200000|2022-07-04 23:10:00|6000.5|5996.5|6000.3|5996.3|6000.8|5996.8|5997.6|5993.6|0
1656976500000|2022-07-04 23:15:00|6000.2|5996.2|6001.2|5998.2|6002.7|5999.7|5996.8|5993.8|0
1656976800000|2022-07-04 23:20:00|6001|5998|6001.6|5998.6|6004.6|6001.6|6000.5|5997.5|0
1656977100000|2022-07-04 23:25:00|6001.7|5998.7|5993.8|5990.8|6002.7|5999.7|5991.9|5988.9|0
1656977400000|2022-07-04 23:30:00|5993.6|5990.6|5991.2|5988.2|5994.1|5991.1|5990.9|5987.9|0
1656977700000|2022-07-04 23:35:00|5991.6|5988.6|5993.6|5990.6|5994.3|5991.3|5990.9|5987.9|0
1656978000000|2022-07-04 23:40:00|5993.3|5990.3|5991.4|5988.4|5995.3|5992.3|5991|5988|0
1656978300000|2022-07-04 23:45:00|5991.3|5988.3|5987.6|5984.6|5991.3|5988.3|5985.2|5982.2|0
1656978600000|2022-07-04 23:50:00|5987.8|5984.8|5986|5983|5988|5985|5984.1|5981.1|0
1656978900000|2022-07-04 23:55:00|5985.9|5982.9|5986|5983|5986.6|5983.6|5984.5|5981.5|0
1656979200000|2022-07-05 00:00:00|5986.2|5983.2|5977.4|5974.4|5986.2|5983.2|5976.7|5973.7|0
1656979500000|2022-07-05 00:05:00|5977.2|5974.2|5980.6|5977.6|5982.3|5979.3|5977.2|5974.2|0
1656979800000|2022-07-05 00:10:00|5980.4|5977.4|5982|5979|5984.3|5981.3|5976.6|5973.6|0
1656980100000|2022-07-05 00:15:00|5981.9|5978.9|5992.5|5989.5|5996.3|5993.3|5981.3|5978.3|0
1656980400000|2022-07-05 00:20:00|5990.8|5987.8|5987.3|5984.3|5994.2|5991.2|5987.3|5984.3|0
1656980700000|2022-07-05 00:25:00|5987.4|5984.4|5990.6|5987.6|5990.7|5987.7|5987.3|5984.3|0
1656981000000|2022-07-05 00:30:00|5992.3|5989.3|5994|5991|5995.7|5992.7|5990.6|5987.6|0
1656981300000|2022-07-05 00:35:00|5992.3|5989.3|5995.2|5992.2|5997|5994|5992.3|5989.3|0
1656981600000|2022-07-05 00:40:00|5995.3|5992.3|5997|5994|5997|5994|5993.5|5990.5|0
1656981900000|2022-07-05 00:45:00|5997.8|5994.8|6000.3|5997.3|6002.1|5999.1|5997|5994|0
1656982200000|2022-07-05 00:50:00|6001.2|5998.2|6001.8|5998.8|6005.3|6002.3|6000.3|5997.3|0
1656982500000|2022-07-05 00:55:00|6003.5|6000.5|6001.8|5998.8|6003.5|6000.5|6001.7|5998.7|0
1656982800000|2022-07-05 01:00:00|6001.7|5998.7|5998.4|5995.4|6005.2|6002.2|5998.4|5995.4|0
1656983100000|2022-07-05 01:05:00|5998.3|5995.3|5994.9|5991.9|6001|5998|5993.2|5990.2|0
1656983400000|2022-07-05 01:10:00|5994.1|5991.1|5993.3|5990.3|5995|5992|5991.6|5988.6|0
1656983700000|2022-07-05 01:15:00|5995|5992|5996.2|5993.2|5997.9|5994.9|5991.1|5988.1|0
1656984000000|2022-07-05 01:20:00|5996.1|5993.1|5992.7|5989.7|5996.2|5993.2|5989.3|5986.3|0
1656984300000|2022-07-05 01:25:00|5994.4|5991.4|5992.6|5989.6|5994.4|5991.4|5990.9|5987.9|0
1656984600000|2022-07-05 01:30:00|5994.3|5991.3|5994.3|5991.3|5997.8|5994.8|5990.9|5987.9|0
1656984900000|2022-07-05 01:35:00|5994.4|5991.4|5997.8|5994.8|5999.5|5996.5|5992.6|5989.6|0
1656985200000|2022-07-05 01:40:00|5998.6|5995.6|6003.5|6000.5|6004.6|6001.6|5998.3|5995.3|0
1656985500000|2022-07-05 01:45:00|6005.2|6002.2|6000.2|5997.2|6005.2|6002.2|5999.3|5996.3|0
1656985800000|2022-07-05 01:50:00|6001.8|5998.8|5996.8|5993.8|6001.9|5998.9|5996.8|5993.8|0
1656986100000|2022-07-05 01:55:00|5998.5|5995.5|6003.6|6000.6|6003.6|6000.6|5998.5|5995.5|0
1656986400000|2022-07-05 02:00:00|6002.8|5999.8|6005.2|6002.2|6005.3|6002.3|6001.8|5998.8|0
1656986700000|2022-07-05 02:05:00|6003.5|6000.5|6001.8|5998.8|6003.5|6000.5|6000.1|5997.1|0
1656987000000|2022-07-05 02:10:00|6000.9|5997.9|6000.1|5997.1|6001.8|5998.8|6000.1|5997.1|0
1656987300000|2022-07-05 02:15:00|6000|5997|6000.1|5997.1|6001.8|5998.8|5999.2|5996.2|0
1656987600000|2022-07-05 02:20:00|6000|5997|5996.6|5993.6|6001.7|5998.7|5996.6|5993.6|0
1656987900000|2022-07-05 02:25:00|5994.9|5991.9|5993.2|5990.2|5996.6|5993.6|5993.1|5990.1|0
1656988200000|2022-07-05 02:30:00|5993.1|5990.1|5986.2|5983.2|5994.9|5991.9|5986.2|5983.2|0
1656988500000|2022-07-05 02:35:00|5987.9|5984.9|5986.3|5983.3|5989.6|5986.6|5984.5|5981.5|0
1656988800000|2022-07-05 02:40:00|5985.5|5982.5|5989.8|5986.8|5991.5|5988.5|5985.4|5982.4|0
1656989100000|2022-07-05 02:45:00|5988.9|5985.9|5984.6|5981.6|5991.5|5988.5|5984.6|5981.6|0
1656989400000|2022-07-05 02:50:00|5984.7|5981.7|5985.2|5982.2|5988.1|5985.1|5984.7|5981.7|0
1656989700000|2022-07-05 02:55:00|5983.5|5980.5|5981.8|5978.8|5983.5|5980.5|5980|5977|0
1656990000000|2022-07-05 03:00:00|5981.7|5978.7|5987|5984|5988.7|5985.7|5981.7|5978.7|0
1656990300000|2022-07-05 03:05:00|5985.3|5982.3|5983.7|5980.7|5987.1|5984.1|5980.3|5977.3|0
1656990600000|2022-07-05 03:10:00|5984.5|5981.5|5985.4|5982.4|5985.4|5982.4|5982|5979|0
1656990900000|2022-07-05 03:15:00|5983.7|5980.7|5990.5|5987.5|5990.5|5987.5|5983.7|5980.7|0
1656991200000|2022-07-05 03:20:00|5989.7|5986.7|5988.8|5985.8|5992.2|5989.2|5987.1|5984.1|0
1656991500000|2022-07-05 03:25:00|5987.9|5984.9|5990.5|5987.5|5990.5|5987.5|5987.1|5984.1|0
1656991800000|2022-07-05 03:30:00|5992.2|5989.2|5988.7|5985.7|5992.2|5989.2|5987.1|5984.1|0
1656992100000|2022-07-05 03:35:00|5988.8|5985.8|5988.4|5985.4|5992.1|5989.1|5988.4|5985.4|0
1656992400000|2022-07-05 03:40:00|5986.7|5983.7|5986.6|5983.6|5988.4|5985.4|5986.6|5983.6|0
1656992700000|2022-07-05 03:45:00|5984.9|5981.9|5986.7|5983.7|5988.3|5985.3|5984.9|5981.9|0
1656993000000|2022-07-05 03:50:00|5986.6|5983.6|5981.6|5978.6|5986.7|5983.7|5981.6|5978.6|0
1656993300000|2022-07-05 03:55:00|5983.3|5980.3|5981.5|5978.5|5983.3|5980.3|5980.7|5977.7|0
1656993600000|2022-07-05 04:00:00|5981.6|5978.6|5980|5977|5981.7|5978.7|5979.8|5976.8|0
1656993900000|2022-07-05 04:05:00|5981.7|5978.7|5980|5977|5981.7|5978.7|5978.3|5975.3|0
1656994200000|2022-07-05 04:10:00|5980.4|5977.4|5982.2|5979.2|5983.9|5980.9|5980.4|5977.4|0
1656994500000|2022-07-05 04:15:00|5983|5980|5982.2|5979.2|5983.9|5980.9|5980.5|5977.5|0
1656994800000|2022-07-05 04:20:00|5980.5|5977.5|5980.5|5977.5|5983.9|5980.9|5980.5|5977.5|0
1656995100000|2022-07-05 04:25:00|5982.2|5979.2|5985.6|5982.6|5985.6|5982.6|5982.2|5979.2|0
1656995400000|2022-07-05 04:30:00|5985.7|5982.7|5990.8|5987.8|5990.8|5987.8|5985.7|5982.7|0
1656995700000|2022-07-05 04:35:00|5990.7|5987.7|5989.1|5986.1|5992.5|5989.5|5989|5986|0
1656996000000|2022-07-05 04:40:00|5989|5986|5990.8|5987.8|5990.8|5987.8|5989|5986|0
1656996300000|2022-07-05 04:45:00|5989.1|5986.1|5989.1|5986.1|5990.8|5987.8|5988.2|5985.2|0
1656996600000|2022-07-05 04:50:00|5987.4|5984.4|5987.4|5984.4|5989.1|5986.1|5987.4|5984.4|0
1656996900000|2022-07-05 04:55:00|5989.1|5986.1|5990.9|5987.9|5990.9|5987.9|5989.1|5986.1|0
1656997200000|2022-07-05 05:00:00|5989.2|5986.2|5996.4|5993.4|5996.4|5993.4|5989.2|5986.2|0
1656997500000|2022-07-05 05:05:00|5994.7|5991.7|5995.1|5992.1|5996|5993|5992.5|5989.5|0
1656997800000|2022-07-05 05:10:00|5994.3|5991.3|5994.9|5991.9|5996.5|5993.5|5993|5990|0
1656998100000|2022-07-05 05:15:00|5994.1|5991.1|5993|5990|5994.9|5991.9|5990.5|5987.5|0
1656998400000|2022-07-05 05:20:00|5992.2|5989.2|5993.1|5990.1|5993.9|5990.9|5991.3|5988.3|0
1656998700000|2022-07-05 05:25:00|5993.9|5990.9|5993.1|5990.1|5994.8|5991.8|5990.6|5987.6|0
1656999000000|2022-07-05 05:30:00|5993.2|5990.2|5992.7|5989.7|5996.1|5993.1|5991.4|5988.4|0
1656999300000|2022-07-05 05:35:00|5992.8|5989.8|5987.6|5984.6|5994.5|5991.5|5987.6|5984.6|0
1656999600000|2022-07-05 05:40:00|5985.9|5982.9|5991|5988|5991|5988|5985.9|5982.9|0
1656999900000|2022-07-05 05:45:00|5991.8|5988.8|5994.9|5991.9|5996.6|5993.6|5991.5|5988.5|0
1657000200000|2022-07-05 05:50:00|5995.7|5992.7|5989.1|5986.1|5996.5|5993.5|5989.1|5986.1|0
1657000500000|2022-07-05 05:55:00|5988.3|5985.3|5989.2|5986.2|5990.8|5987.8|5987.4|5984.4|0
1657000800000|2022-07-05 06:00:00|5987.5|5984.5|5985.3|5983.3|5988.8|5986.8|5979.1|5977.1|330
1657001100000|2022-07-05 06:05:00|5985.1|5983.1|5983.8|5981.8|5990.3|5988.3|5982.1|5980.1|189
1657001400000|2022-07-05 06:10:00|5984.1|5982.1|5983.3|5981.3|5986.1|5984.1|5980.3|5978.3|64
1657001700000|2022-07-05 06:15:00|5983.8|5981.8|5989.3|5987.3|5992.1|5990.1|5983.1|5981.1|116
1657002000000|2022-07-05 06:20:00|5989.1|5987.1|5987.3|5985.3|5989.1|5987.1|5986.6|5984.6|29
1657002300000|2022-07-05 06:25:00|5986.8|5984.8|5987.8|5985.8|5991.3|5989.3|5986.6|5984.6|35
1657002600000|2022-07-05 06:30:00|5988.1|5986.1|5993.6|5991.6|5995.8|5993.8|5988.1|5986.1|118
1657002900000|2022-07-05 06:35:00|5993.1|5991.1|5995.8|5993.8|5996.6|5994.6|5992.8|5990.8|59
1657003200000|2022-07-05 06:40:00|5996.1|5994.1|6000.1|5998.1|6000.3|5998.3|5995.3|5993.3|218
1657003500000|2022-07-05 06:45:00|6000.3|5998.3|5987.1|5985.1|6000.3|5998.3|5987.1|5985.1|105
1657003800000|2022-07-05 06:50:00|5987.3|5985.3|5982.1|5980.1|5987.6|5985.6|5979.8|5977.8|104
1657004100000|2022-07-05 06:55:00|5981.8|5979.8|5986.3|5984.3|5987.6|5985.6|5980.8|5978.8|118
1657004400000|2022-07-05 07:00:00|5985.8|5984.8|5969.1|5968.1|5988.8|5987.8|5966.3|5965.3|1461
1657004700000|2022-07-05 07:05:00|5968.8|5967.8|5965.8|5964.8|5969.3|5968.3|5955.1|5954.1|948
1657005000000|2022-07-05 07:10:00|5965.6|5964.6|5962.3|5961.3|5968.3|5967.3|5952.8|5951.8|788
1657005300000|2022-07-05 07:15:00|5962.6|5961.6|5969.8|5968.8|5972.3|5971.3|5959.6|5958.6|579
1657005600000|2022-07-05 07:20:00|5969.6|5968.6|5960.8|5959.8|5975.8|5974.8|5958.6|5957.6|479
1657005900000|2022-07-05 07:25:00|5961.1|5960.1|5963.8|5962.8|5970.6|5969.6|5959.8|5958.8|413
1657006200000|2022-07-05 07:30:00|5964.1|5963.1|5965.6|5964.6|5969.8|5968.8|5962.8|5961.8|511
1657006500000|2022-07-05 07:35:00|5965.8|5964.8|5954.8|5953.8|5966.3|5965.3|5952.6|5951.6|467
1657006800000|2022-07-05 07:40:00|5955.5|5954.5|5961.5|5960.5|5965.3|5964.3|5955.5|5954.5|308
1657007100000|2022-07-05 07:45:00|5961|5960|5965.8|5964.8|5966.8|5965.8|5957.5|5956.5|318
1657007400000|2022-07-05 07:50:00|5965|5964|5963|5962|5967.8|5966.8|5954.5|5953.5|562
1657007700000|2022-07-05 07:55:00|5962.5|5961.5|5955.5|5954.5|5968.5|5967.5|5954.5|5953.5|247
1657008000000|2022-07-05 08:00:00|5955.8|5954.8|5955.8|5954.8|5963|5962|5953.5|5952.5|348
1657008300000|2022-07-05 08:05:00|5955.5|5954.5|5941.5|5940.5|5959.3|5958.3|5939.8|5938.8|504
1657008600000|2022-07-05 08:10:00|5942|5941|5933.8|5932.8|5944|5943|5929|5928|506
1657008900000|2022-07-05 08:15:00|5933.5|5932.5|5924|5923|5935.5|5934.5|5923.8|5922.8|445
1657009200000|2022-07-05 08:20:00|5923.5|5922.5|5916.5|5915.5|5927.5|5926.5|5910|5909|515
1657009500000|2022-07-05 08:25:00|5916.3|5915.3|5905|5904|5916.5|5915.5|5904.5|5903.5|697
1657009800000|2022-07-05 08:30:00|5904.5|5903.5|5906|5905|5910.5|5909.5|5898.8|5897.8|904
1657010100000|2022-07-05 08:35:00|5905.8|5904.8|5897|5896|5907|5906|5893.5|5892.5|640
1657010400000|2022-07-05 08:40:00|5897.3|5896.3|5900|5899|5903.5|5902.5|5892.3|5891.3|395
1657010700000|2022-07-05 08:45:00|5899.8|5898.8|5892.5|5891.5|5900.5|5899.5|5887.8|5886.8|529
1657011000000|2022-07-05 08:50:00|5892.8|5891.8|5886.8|5885.8|5897|5896|5884.5|5883.5|481
1657011300000|2022-07-05 08:55:00|5886.5|5885.5|5884|5883|5892.3|5891.3|5883|5882|502
1657011600000|2022-07-05 09:00:00|5885.5|5884.5|5893.8|5892.8|5895|5894|5885.5|5884.5|444
1657011900000|2022-07-05 09:05:00|5894|5893|5883.8|5882.8|5895.8|5894.8|5881|5880|515
1657012200000|2022-07-05 09:10:00|5884|5883|5891|5890|5891.8|5890.8|5879.5|5878.5|558
1657012500000|2022-07-05 09:15:00|5890.8|5889.8|5888.3|5887.3|5897|5896|5886.3|5885.3|405
1657012800000|2022-07-05 09:20:00|5888.5|5887.5|5884.8|5883.8|5890|5889|5881.3|5880.3|443
1657013100000|2022-07-05 09:25:00|5885|5884|5879.5|5878.5|5885.5|5884.5|5875.8|5874.8|509
1657013400000|2022-07-05 09:30:00|5879.3|5878.3|5866|5865|5880.3|5879.3|5864.8|5863.8|586
1657013700000|2022-07-05 09:35:00|5866.3|5865.3|5879|5878|5880.3|5879.3|5866|5865|368
1657014000000|2022-07-05 09:40:00|5878.8|5877.8|5882|5881|5885|5884|5877.5|5876.5|357
1657014300000|2022-07-05 09:45:00|5881.8|5880.8|5873.3|5872.3|5882|5881|5870|5869|418
1657014600000|2022-07-05 09:50:00|5873|5872|5880|5879|5880|5879|5872.3|5871.3|307
1657014900000|2022-07-05 09:55:00|5879.8|5878.8|5884|5883|5888|5887|5878.5|5877.5|281
1657015200000|2022-07-05 10:00:00|5883.5|5882.5|5883.5|5882.5|5884.3|5883.3|5878.3|5877.3|249
1657015500000|2022-07-05 10:05:00|5883.8|5882.8|5892|5891|5892|5891|5881.5|5880.5|209
1657015800000|2022-07-05 10:10:00|5891.8|5890.8|5891|5890|5896.8|5895.8|5890.5|5889.5|415
1657016100000|2022-07-05 10:15:00|5890.8|5889.8|5883.5|5882.5|5892|5891|5883|5882|318
1657016400000|2022-07-05 10:20:00|5883.3|5882.3|5889.5|5888.5|5890.5|5889.5|5883.3|5882.3|194
1657016700000|2022-07-05 10:25:00|5889|5888|5886|5885|5891.5|5890.5|5883.5|5882.5|199
1657017000000|2022-07-05 10:30:00|5886.3|5885.3|5895|5894|5895|5894|5885.8|5884.8|311
1657017300000|2022-07-05 10:35:00|5895.3|5894.3|5897|5896|5897.8|5896.8|5892|5891|293
1657017600000|2022-07-05 10:40:00|5896.8|5895.8|5892.5|5891.5|5896.8|5895.8|5891|5890|208
1657017900000|2022-07-05 10:45:00|5892.8|5891.8|5892.5|5891.5|5893.3|5892.3|5889.3|5888.3|233
1657018200000|2022-07-05 10:50:00|5892.8|5891.8|5903.3|5902.3|5904.3|5903.3|5892.8|5891.8|289
1657018500000|2022-07-05 10:55:00|5902.8|5901.8|5892.3|5891.3|5903|5902|5889.3|5888.3|260
1657018800000|2022-07-05 11:00:00|5894.5|5893.5|5893|5892|5896.3|5895.3|5888.8|5887.8|309
1657019100000|2022-07-05 11:05:00|5893.3|5892.3|5892.5|5891.5|5896.5|5895.5|5891.3|5890.3|150
1657019400000|2022-07-05 11:10:00|5893|5892|5890.8|5889.8|5897.8|5896.8|5890.5|5889.5|208
1657019700000|2022-07-05 11:15:00|5891|5890|5886|5885|5893|5892|5881.8|5880.8|442
1657020000000|2022-07-05 11:20:00|5886.3|5885.3|5893.3|5892.3|5893.3|5892.3|5886.3|5885.3|126
1657020300000|2022-07-05 11:25:00|5893.5|5892.5|5893|5892|5896.3|5895.3|5891.3|5890.3|146
1657020600000|2022-07-05 11:30:00|5893.3|5892.3|5891.5|5890.5|5895.8|5894.8|5889.3|5888.3|167
1657020900000|2022-07-05 11:35:00|5891.3|5890.3|5892.3|5891.3|5894.8|5893.8|5890.5|5889.5|91
1657021200000|2022-07-05 11:40:00|5891.7|5890.7|5885.4|5884.4|5893.7|5892.7|5883.9|5882.9|247
1657021500000|2022-07-05 11:45:00|5885.2|5884.2|5875.2|5874.2|5886.4|5885.4|5875.2|5874.2|166
1657021800000|2022-07-05 11:50:00|5874.4|5873.4|5865.9|5864.9|5877.4|5876.4|5865.4|5864.4|336
1657022100000|2022-07-05 11:55:00|5865.7|5864.7|5866.4|5865.4|5868.4|5867.4|5861.7|5860.7|388
1657022400000|2022-07-05 12:00:00|5866.7|5865.7|5847.4|5846.4|5867.9|5866.9|5846.4|5845.4|825
1657022700000|2022-07-05 12:05:00|5847.2|5846.2|5825.7|5824.7|5849.4|5848.4|5825.4|5824.4|949
1657023000000|2022-07-05 12:10:00|5825.4|5824.4|5814.9|5813.9|5829.2|5828.2|5812.7|5811.7|1046
1657023300000|2022-07-05 12:15:00|5814.7|5813.7|5810.4|5809.4|5815.9|5814.9|5803.9|5802.9|913
1657023600000|2022-07-05 12:20:00|5810.2|5809.2|5809.4|5808.4|5814.4|5813.4|5795.9|5794.9|908
1657023900000|2022-07-05 12:25:00|5809.7|5808.7|5813.2|5812.2|5816.7|5815.7|5808.4|5807.4|651
1657024200000|2022-07-05 12:30:00|5813.4|5812.4|5803.9|5802.9|5814.4|5813.4|5802.4|5801.4|717
1657024500000|2022-07-05 12:35:00|5804.2|5803.2|5804.9|5803.9|5806.7|5805.7|5794.7|5793.7|575
1657024800000|2022-07-05 12:40:00|5805.2|5804.2|5810.4|5809.4|5811.9|5810.9|5801.7|5800.7|725
1657025100000|2022-07-05 12:45:00|5810.2|5809.2|5810.2|5809.2|5812.9|5811.9|5802.4|5801.4|437
1657025400000|2022-07-05 12:50:00|5810.4|5809.4|5804.4|5803.4|5811.7|5810.7|5802.2|5801.2|679
1657025700000|2022-07-05 12:55:00|5804.2|5803.2|5798.4|5797.4|5804.9|5803.9|5794.4|5793.4|413
1657026000000|2022-07-05 13:00:00|5798.2|5797.2|5800.2|5799.2|5801.4|5800.4|5793.7|5792.7|455
1657026300000|2022-07-05 13:05:00|5799.9|5798.9|5797.9|5796.9|5806.4|5805.4|5795.7|5794.7|449
1657026600000|2022-07-05 13:10:00|5798.2|5797.2|5805.4|5804.4|5808.4|5807.4|5798.2|5797.2|449
1657026900000|2022-07-05 13:15:00|5805.7|5804.7|5799.4|5798.4|5808.9|5807.9|5798.7|5797.7|549
1657027200000|2022-07-05 13:20:00|5799.7|5798.7|5801.9|5800.9|5804.2|5803.2|5797.7|5796.7|602
1657027500000|2022-07-05 13:25:00|5801.7|5800.7|5805.4|5804.4|5808.4|5807.4|5799.2|5798.2|630
1657027800000|2022-07-05 13:30:00|5806.9|5805.9|5804.4|5803.4|5812.9|5811.9|5794.4|5793.4|1472
1657028100000|2022-07-05 13:35:00|5804.9|5803.9|5795.9|5794.9|5808.2|5807.2|5795.9|5794.9|675
1657028400000|2022-07-05 13:40:00|5796.2|5795.2|5801.4|5800.4|5809.9|5808.9|5794.9|5793.9|936
1657028700000|2022-07-05 13:45:00|5800.9|5799.9|5817.9|5816.9|5826.2|5825.2|5796.9|5795.9|899
1657029000000|2022-07-05 13:50:00|5818.4|5817.4|5812.9|5811.9|5821.2|5820.2|5810.2|5809.2|543
1657029300000|2022-07-05 13:55:00|5813.4|5812.4|5818.4|5817.4|5821.4|5820.4|5806.7|5805.7|551
1657029600000|2022-07-05 14:00:00|5817.2|5816.2|5809.9|5808.9|5829.4|5828.4|5807.4|5806.4|1014
1657029900000|2022-07-05 14:05:00|5809.7|5808.7|5809.2|5808.2|5812.9|5811.9|5803.9|5802.9|618
1657030200000|2022-07-05 14:10:00|5809.4|5808.4|5818.1|5817.1|5822.3|5821.3|5803.8|5802.8|987
1657030500000|2022-07-05 14:15:00|5817.8|5816.8|5805.8|5804.8|5817.8|5816.8|5803.6|5802.6|622
1657030800000|2022-07-05 14:20:00|5806.1|5805.1|5812.8|5811.8|5817.1|5816.1|5804.3|5803.3|551
1657031100000|2022-07-05 14:25:00|5813.1|5812.1|5808.8|5807.8|5816.8|5815.8|5805.3|5804.3|581
1657031400000|2022-07-05 14:30:00|5809.1|5808.1|5818.8|5817.8|5825.1|5824.1|5805.3|5804.3|632
1657031700000|2022-07-05 14:35:00|5818.6|5817.6|5831.1|5830.1|5834.8|5833.8|5816.3|5815.3|1044
1657032000000|2022-07-05 14:40:00|5830.8|5829.8|5815.6|5814.6|5833.3|5832.3|5815.3|5814.3|789
1657032300000|2022-07-05 14:45:00|5815.3|5814.3|5811.8|5810.8|5816.1|5815.1|5804.8|5803.8|486
1657032600000|2022-07-05 14:50:00|5812.1|5811.1|5806.3|5805.3|5812.6|5811.6|5805.3|5804.3|557
1657032900000|2022-07-05 14:55:00|5806.1|5805.1|5805.3|5804.3|5809.8|5808.8|5803.3|5802.3|485
1657033200000|2022-07-05 15:00:00|5804.3|5803.3|5797.3|5796.3|5804.8|5803.8|5789.3|5788.3|876
1657033500000|2022-07-05 15:05:00|5796.8|5795.8|5798.8|5797.8|5801.3|5800.3|5792.3|5791.3|467
1657033800000|2022-07-05 15:10:00|5799.3|5798.3|5797.6|5796.6|5800.6|5799.6|5793.1|5792.1|446
1657034100000|2022-07-05 15:15:00|5797.3|5796.3|5798.6|5797.6|5802.1|5801.1|5794.6|5793.6|610
1657034400000|2022-07-05 15:20:00|5798.8|5797.8|5788.1|5787.1|5803.1|5802.1|5787.6|5786.6|697
1657034700000|2022-07-05 15:25:00|5788.3|5787.3|5786.6|5785.6|5794.3|5793.3|5786.3|5785.3|1376
1657035000000|2022-07-05 15:30:00|5785.2|5784.2|5793.9|5791.9|5801.7|5799.7|5784.4|5782.4|3383
1657035300000|2022-07-05 15:35:00|5794.2|5792.2|5788.9|5786.9|5796.9|5794.9|5786.2|5784.2|1718
1657035600000|2022-07-05 15:40:00|5789.2|5787.2|5809.2|5807.2|5809.4|5807.4|5789.2|5787.2|722
1657035900000|2022-07-05 15:45:00|5809.4|5807.4|5812.2|5810.2|5813.9|5811.9|5805.7|5803.7|1063
1657036200000|2022-07-05 15:50:00|5811.9|5809.9|5816.9|5814.9|5817.4|5815.4|5808.7|5806.7|215
1657036500000|2022-07-05 15:55:00|5817.2|5815.2|5811.2|5809.2|5818.4|5816.4|5809.7|5807.7|351
1657036800000|2022-07-05 16:00:00|5811.4|5809.4|5808.2|5806.2|5817.9|5815.9|5807.4|5805.4|255
1657037100000|2022-07-05 16:05:00|5808.4|5806.4|5813.9|5811.9|5816.4|5814.4|5804.4|5802.4|347
1657037400000|2022-07-05 16:10:00|5814.2|5812.2|5816.2|5814.2|5820.9|5818.9|5811.2|5809.2|220
1657037700000|2022-07-05 16:15:00|5816.7|5814.7|5817.7|5815.7|5818.7|5816.7|5810.9|5808.9|81
1657038000000|2022-07-05 16:20:00|5817.4|5815.4|5825.2|5823.2|5825.4|5823.4|5812.7|5810.7|189
1657038300000|2022-07-05 16:25:00|5825.7|5823.7|5823.9|5821.9|5828.9|5826.9|5823.4|5821.4|116
1657038600000|2022-07-05 16:30:00|5824.2|5822.2|5823.9|5821.9|5827.2|5825.2|5820.2|5818.2|244
1657038900000|2022-07-05 16:35:00|5823.7|5821.7|5826.9|5824.9|5830.2|5828.2|5822.7|5820.7|381
1657039200000|2022-07-05 16:40:00|5826.7|5824.7|5815.7|5813.7|5827.9|5825.9|5814.2|5812.2|314
1657039500000|2022-07-05 16:45:00|5815.4|5813.4|5811.2|5809.2|5815.9|5813.9|5809.9|5807.9|108
1657039800000|2022-07-05 16:50:00|5810.7|5808.7|5812.9|5810.9|5813.9|5811.9|5807.9|5805.9|104
1657040100000|2022-07-05 16:55:00|5812.7|5810.7|5811.9|5809.9|5814.4|5812.4|5809.2|5807.2|185
1657040400000|2022-07-05 17:00:00|5812.2|5810.2|5820.7|5818.7|5820.7|5818.7|5810.9|5808.9|78
1657040700000|2022-07-05 17:05:00|5820.4|5818.4|5819.4|5817.4|5821.7|5819.7|5813.4|5811.4|81
1657041000000|2022-07-05 17:10:00|5818.9|5816.9|5827.2|5825.2|5827.7|5825.7|5818.7|5816.7|102
1657041300000|2022-07-05 17:15:00|5826.9|5824.9|5831.4|5829.4|5832.7|5830.7|5825.2|5823.2|205
1657041600000|2022-07-05 17:20:00|5831.7|5829.7|5832.9|5830.9|5835.9|5833.9|5829.9|5827.9|89
1657041900000|2022-07-05 17:25:00|5833.2|5831.2|5832.2|5830.2|5834.9|5832.9|5831.4|5829.4|46
1657042200000|2022-07-05 17:30:00|5831.9|5829.9|5835.2|5833.2|5835.4|5833.4|5829.2|5827.2|35
1657042500000|2022-07-05 17:35:00|5835.4|5833.4|5839.7|5837.7|5840.9|5838.9|5835.4|5833.4|69
1657042800000|2022-07-05 17:40:00|5839.9|5837.9|5835.9|5833.9|5841.9|5839.9|5835.4|5833.4|103
1657043100000|2022-07-05 17:45:00|5836.2|5834.2|5833.2|5831.2|5836.4|5834.4|5828.4|5826.4|72
1657043400000|2022-07-05 17:50:00|5832.9|5830.9|5833.9|5831.9|5834.9|5832.9|5831.7|5829.7|59
1657043700000|2022-07-05 17:55:00|5833.7|5831.7|5834.2|5832.2|5834.9|5832.9|5830.4|5828.4|24
1657044000000|2022-07-05 18:00:00|5834.4|5832.4|5839.9|5837.9|5840.4|5838.4|5832.2|5830.2|66
1657044300000|2022-07-05 18:05:00|5839.7|5837.7|5836.4|5834.4|5839.7|5837.7|5834.4|5832.4|58
1657044600000|2022-07-05 18:10:00|5836.7|5834.7|5837.4|5835.4|5839.4|5837.4|5835.9|5833.9|40
1657044900000|2022-07-05 18:15:00|5837.7|5835.7|5839.7|5837.7|5840.4|5838.4|5832.7|5830.7|43
1657045200000|2022-07-05 18:20:00|5839.9|5837.9|5844.9|5842.9|5844.9|5842.9|5836.9|5834.9|65
1657045500000|2022-07-05 18:25:00|5845.2|5843.2|5850.2|5848.2|5851.9|5849.9|5843.4|5841.4|62
1657045800000|2022-07-05 18:30:00|5850.4|5848.4|5856.4|5854.4|5856.4|5854.4|5849.9|5847.9|135
1657046100000|2022-07-05 18:35:00|5856.2|5854.2|5863.9|5861.9|5864.7|5862.7|5854.9|5852.9|156
1657046400000|2022-07-05 18:40:00|5864.2|5862.2|5860.9|5858.9|5865.4|5863.4|5860.2|5858.2|141
1657046700000|2022-07-05 18:45:00|5860.7|5858.7|5860.2|5858.2|5862.2|5860.2|5857.2|5855.2|157
1657047000000|2022-07-05 18:50:00|5859.9|5857.9|5859.9|5857.9|5861.4|5859.4|5857.4|5855.4|71
1657047300000|2022-07-05 18:55:00|5859.4|5857.4|5857.4|5855.4|5861.4|5859.4|5857.4|5855.4|164
1657047600000|2022-07-05 19:00:00|5857.2|5855.2|5857.7|5855.7|5859.7|5857.7|5852.4|5850.4|124
1657047900000|2022-07-05 19:05:00|5857.9|5855.9|5867.9|5865.9|5869.4|5867.4|5857.7|5855.7|175
1657048200000|2022-07-05 19:10:00|5867.7|5865.7|5866.9|5864.9|5868.2|5866.2|5863.2|5861.2|220
1657048500000|2022-07-05 19:15:00|5867.2|5865.2|5857.4|5855.4|5867.7|5865.7|5856.7|5854.7|129
1657048800000|2022-07-05 19:20:00|5857.7|5855.7|5868.4|5866.4|5870.2|5868.2|5857.4|5855.4|109
1657049100000|2022-07-05 19:25:00|5868.7|5866.7|5870.2|5868.2|5871.9|5869.9|5866.2|5864.2|146
1657049400000|2022-07-05 19:30:00|5870.7|5868.7|5871.2|5869.2|5872.7|5870.7|5864.9|5862.9|117
1657049700000|2022-07-05 19:35:00|5871.4|5869.4|5866.9|5864.9|5871.7|5869.7|5862.9|5860.9|73
1657050000000|2022-07-05 19:40:00|5867.2|5865.2|5867.7|5865.7|5868.4|5866.4|5865.4|5863.4|94
1657050300000|2022-07-05 19:45:00|5867.4|5865.4|5876.9|5874.9|5876.9|5874.9|5866.9|5864.9|185
1657050600000|2022-07-05 19:50:00|5876.7|5874.7|5873.9|5871.9|5876.7|5874.7|5870.7|5868.7|313
1657050900000|2022-07-05 19:55:00|5872.2|5870.2|5876.7|5874.7|5880.2|5878.2|5868.7|5866.7|321
1657051200000|2022-07-05 20:00:00|5877.9|5872.7|5873.4|5869.4|5878|5874|5870.4|5866.4|0
1657051500000|2022-07-05 20:05:00|5873.8|5869.8|5872.4|5868.4|5874.1|5870.1|5868.2|5864.2|0
1657051800000|2022-07-05 20:10:00|5872.1|5868.1|5870.6|5866.6|5872.6|5868.6|5869.2|5865.2|0
1657052100000|2022-07-05 20:15:00|5870.9|5866.9|5871.9|5867.9|5872.6|5868.6|5869.2|5865.2|0
1657052400000|2022-07-05 20:20:00|5872|5868|5873.7|5869.7|5874|5870|5871.9|5867.9|0
1657052700000|2022-07-05 20:25:00|5874|5870|5874.4|5870.4|5874.8|5870.8|5873|5869|0
1657053000000|2022-07-05 20:30:00|5874.1|5870.1|5874.7|5870.7|5875.6|5871.6|5873.7|5869.7|0
1657053300000|2022-07-05 20:35:00|5874.9|5870.9|5874.1|5870.1|5875.2|5871.2|5874.1|5870.1|0
1657053600000|2022-07-05 20:40:00|5874.3|5870.3|5873.8|5869.8|5875.2|5871.2|5873.4|5869.4|0
1657053900000|2022-07-05 20:45:00|5874.1|5870.1|5875.1|5871.1|5875.5|5871.5|5873.8|5869.8|0
1657054200000|2022-07-05 20:50:00|5875|5871|5874.8|5870.8|5875.5|5871.5|5874.5|5870.5|0
1657054500000|2022-07-05 20:55:00|5874.7|5870.7|5874.4|5870.4|5875.4|5871.4|5874.2|5870.2|0
1657054800000|2022-07-05 21:00:00|5874.6|5870.6|5874.7|5870.7|5874.7|5870.7|5874.4|5870.4|0
1657055100000|2022-07-05 21:05:00|5874.9|5870.9|5874.4|5870.4|5874.9|5870.9|5874.4|5870.4|0
1657055400000|2022-07-05 21:10:00|5874.3|5870.3|5874.4|5870.4|5874.6|5870.6|5874.3|5870.3|0
1657055700000|2022-07-05 21:15:00|5874.5|5870.5|5874.4|5870.4|5874.6|5870.6|5874.1|5870.1|0
1657056000000|2022-07-05 21:20:00|5874.3|5870.3|5874.6|5870.6|5874.6|5870.6|5874.2|5870.2|0
1657056300000|2022-07-05 21:25:00|5874.4|5870.4|5874.2|5870.2|5874.4|5870.4|5874.2|5870.2|0
1657056600000|2022-07-05 21:30:00|5874|5870|5874|5870|5874|5870|5874|5870|0
1657056900000|2022-07-05 21:35:00|5874.4|5870.4|5874.9|5870.9|5875|5871|5874.4|5870.4|0
1657057200000|2022-07-05 21:40:00|5874.4|5870.4|5873.8|5869.8|5874.5|5870.5|5873.8|5869.8|0
1657057500000|2022-07-05 21:45:00|5874|5870|5873.6|5869.6|5874.3|5870.3|5873.5|5869.5|0
1657057800000|2022-07-05 21:50:00|5873.7|5869.7|5874.3|5870.3|5874.3|5870.3|5873.5|5869.5|0
1657058100000|2022-07-05 21:55:00|5874.1|5870.1|5874.9|5870.9|5874.9|5870.9|5874.1|5870.1|0
1657058400000|2022-07-05 22:00:00|5875.1|5871.1|5879.2|5875.2|5881.2|5877.2|5875.1|5871.1|0
1657058700000|2022-07-05 22:05:00|5880.2|5876.2|5876.6|5872.6|5880.9|5876.9|5876.3|5872.3|0
1657059000000|2022-07-05 22:10:00|5876.8|5872.8|5879.5|5875.5|5880.4|5876.4|5875.6|5871.6|0
1657059300000|2022-07-05 22:15:00|5879.7|5875.7|5882.4|5878.4|5883.8|5879.8|5879.5|5875.5|0
1657059600000|2022-07-05 22:20:00|5882.8|5878.8|5876.1|5872.1|5883|5879|5875.8|5871.8|0
1657059900000|2022-07-05 22:25:00|5875.8|5871.8|5874|5870|5877.4|5873.4|5873.6|5869.6|0
1657060200000|2022-07-05 22:30:00|5874.1|5870.1|5874.7|5870.7|5876.9|5872.9|5874|5870|0
1657060500000|2022-07-05 22:35:00|5874.3|5870.3|5875.3|5871.3|5876.1|5872.1|5873.6|5869.6|0
1657060800000|2022-07-05 22:40:00|5875|5871|5872.2|5868.2|5875.2|5871.2|5870.5|5866.5|0
1657061100000|2022-07-05 22:45:00|5871.3|5867.3|5872.2|5868.2|5872.9|5868.9|5870.3|5866.3|0
1657061400000|2022-07-05 22:50:00|5872.4|5868.4|5870.1|5866.1|5873.2|5869.2|5870.1|5866.1|0
1657061700000|2022-07-05 22:55:00|5870.5|5866.5|5871.9|5867.9|5872.2|5868.2|5869.8|5865.8|0
1657062000000|2022-07-05 23:00:00|5872.2|5868.2|5873.9|5869.9|5874.1|5870.1|5871.2|5867.2|0
1657062300000|2022-07-05 23:05:00|5874.1|5870.1|5873.2|5869.2|5874.9|5870.9|5873|5869|0
1657062600000|2022-07-05 23:10:00|5873|5869|5871.8|5867.8|5873.4|5869.4|5871.5|5867.5|0
1657062900000|2022-07-05 23:15:00|5871.3|5868.3|5869.9|5866.9|5871.3|5868.3|5869.9|5866.9|0
1657063200000|2022-07-05 23:20:00|5870.1|5867.1|5869.8|5866.8|5870.9|5867.9|5869.3|5866.3|0
1657063500000|2022-07-05 23:25:00|5870|5867|5866.3|5863.3|5870.2|5867.2|5866.3|5863.3|0
1657063800000|2022-07-05 23:30:00|5866|5863|5863.1|5860.1|5867.3|5864.3|5863.1|5860.1|0
1657064100000|2022-07-05 23:35:00|5863.3|5860.3|5864.1|5861.1|5864.5|5861.5|5862.1|5859.1|0
1657064400000|2022-07-05 23:40:00|5863.7|5860.7|5860.7|5857.7|5864.4|5861.4|5860.3|5857.3|0
1657064700000|2022-07-05 23:45:00|5861|5858|5860.8|5857.8|5862.3|5859.3|5859.7|5856.7|0
1657065000000|2022-07-05 23:50:00|5861|5858|5856.9|5853.9|5861.2|5858.2|5856.7|5853.7|0
1657065300000|2022-07-05 23:55:00|5857.1|5854.1|5858.8|5855.8|5858.8|5855.8|5856|5853|0
1657065600000|2022-07-06 00:00:00|5859.1|5856.1|5875.4|5872.4|5879.4|5876.4|5859.1|5856.1|0
1657065900000|2022-07-06 00:05:00|5875.5|5872.5|5878.1|5875.1|5879.5|5876.5|5875.3|5872.3|0
1657066200000|2022-07-06 00:10:00|5878.2|5875.2|5878.5|5875.5|5879.9|5876.9|5875.7|5872.7|0
1657066500000|2022-07-06 00:15:00|5878.3|5875.3|5885.5|5882.5|5887.4|5884.4|5877.2|5874.2|0
1657066800000|2022-07-06 00:20:00|5886.3|5883.3|5874.3|5871.3|5887.2|5884.2|5874.3|5871.3|0
1657067100000|2022-07-06 00:25:00|5872.6|5869.6|5878.3|5875.3|5878.3|5875.3|5870.6|5867.6|0
1657067400000|2022-07-06 00:30:00|5877.5|5874.5|5878.3|5875.3|5880|5877|5876.6|5873.6|0
1657067700000|2022-07-06 00:35:00|5880|5877|5878.3|5875.3|5881.7|5878.7|5876.5|5873.5|0
1657068000000|2022-07-06 00:40:00|5880|5877|5895.7|5892.7|5895.7|5892.7|5876.6|5873.6|0
1657068300000|2022-07-06 00:45:00|5895.6|5892.6|5900.3|5897.3|5900.5|5897.5|5893.9|5890.9|0
1657068600000|2022-07-06 00:50:00|5899.7|5896.7|5894.2|5891.2|5901.4|5898.4|5894.1|5891.1|0
1657068900000|2022-07-06 00:55:00|5895.8|5892.8|5895.8|5892.8|5899.2|5896.2|5894.2|5891.2|0
1657069200000|2022-07-06 01:00:00|5895.7|5892.7|5899|5896|5899|5896|5894.1|5891.1|0
1657069500000|2022-07-06 01:05:00|5899.9|5896.9|5905.8|5902.8|5907.5|5904.5|5899|5896|0
1657069800000|2022-07-06 01:10:00|5907.5|5904.5|5902.3|5899.3|5907.5|5904.5|5902.3|5899.3|0
1657070100000|2022-07-06 01:15:00|5900.6|5897.6|5896.3|5893.3|5900.6|5897.6|5895.4|5892.4|0
1657070400000|2022-07-06 01:20:00|5897.1|5894.1|5891.8|5888.8|5898.9|5895.9|5891.8|5888.8|0
1657070700000|2022-07-06 01:25:00|5892.7|5889.7|5883.5|5880.5|5893.5|5890.5|5883.5|5880.5|0
1657071000000|2022-07-06 01:30:00|5885.2|5882.2|5883.5|5880.5|5886.9|5883.9|5880.1|5877.1|0
1657071300000|2022-07-06 01:35:00|5882.7|5879.7|5875.2|5872.2|5886.9|5883.9|5875.2|5872.2|0
1657071600000|2022-07-06 01:40:00|5875.1|5872.1|5871.7|5868.7|5876.9|5873.9|5866.6|5863.6|0
1657071900000|2022-07-06 01:45:00|5871.6|5868.6|5876.8|5873.8|5876.9|5873.9|5870|5867|0
1657072200000|2022-07-06 01:50:00|5875.2|5872.2|5882|5879|5882|5879|5875.1|5872.1|0
1657072500000|2022-07-06 01:55:00|5881.1|5878.1|5880.3|5877.3|5883.7|5880.7|5878.6|5875.6|0
1657072800000|2022-07-06 02:00:00|5882|5879|5887.1|5884.1|5888.8|5885.8|5881.9|5878.9|0
1657073100000|2022-07-06 02:05:00|5885.4|5882.4|5885.3|5882.3|5887|5884|5881.9|5878.9|0
1657073400000|2022-07-06 02:10:00|5887|5884|5883.6|5880.6|5887|5884|5883.5|5880.5|0
1657073700000|2022-07-06 02:15:00|5883.5|5880.5|5880.1|5877.1|5887|5884|5878.4|5875.4|0
1657074000000|2022-07-06 02:20:00|5881.8|5878.8|5878.6|5875.6|5881.8|5878.8|5876.6|5873.6|0
1657074300000|2022-07-06 02:25:00|5880.3|5877.3|5880.4|5877.4|5880.4|5877.4|5876.9|5873.9|0
1657074600000|2022-07-06 02:30:00|5880.3|5877.3|5878.6|5875.6|5882.1|5879.1|5878.6|5875.6|0
1657074900000|2022-07-06 02:35:00|5880.3|5877.3|5878.6|5875.6|5882|5879|5878.6|5875.6|0
1657075200000|2022-07-06 02:40:00|5876.9|5873.9|5871|5868|5876.9|5873.9|5871|5868|0
1657075500000|2022-07-06 02:45:00|5870.1|5867.1|5865|5862|5873.5|5870.5|5865|5862|0
1657075800000|2022-07-06 02:50:00|5864.1|5861.1|5860.5|5857.5|5865.6|5862.6|5860.5|5857.5|0
1657076100000|2022-07-06 02:55:00|5862.2|5859.2|5865.6|5862.6|5867.3|5864.3|5862.2|5859.2|0
1657076400000|2022-07-06 03:00:00|5863.9|5860.9|5869|5866|5869|5866|5863.8|5860.8|0
1657076700000|2022-07-06 03:05:00|5870.7|5867.7|5871.5|5868.5|5872.4|5869.4|5867.3|5864.3|0
1657077000000|2022-07-06 03:10:00|5872.4|5869.4|5872.3|5869.3|5872.4|5869.4|5868.9|5865.9|0
1657077300000|2022-07-06 03:15:00|5871.5|5868.5|5874.1|5871.1|5875.8|5872.8|5870.6|5867.6|0
1657077600000|2022-07-06 03:20:00|5874|5871|5868.9|5865.9|5874.1|5871.1|5867.2|5864.2|0
1657077900000|2022-07-06 03:25:00|5868.1|5865.1|5867.3|5864.3|5868.9|5865.9|5863.8|5860.8|0
1657078200000|2022-07-06 03:30:00|5867.2|5864.2|5873.9|5870.9|5874|5871|5867.2|5864.2|0
1657078500000|2022-07-06 03:35:00|5873.1|5870.1|5875.7|5872.7|5877.4|5874.4|5872.2|5869.2|0
1657078800000|2022-07-06 03:40:00|5875.6|5872.6|5879.1|5876.1|5879.2|5876.2|5874|5871|0
1657079100000|2022-07-06 03:45:00|5879.2|5876.2|5882.4|5879.4|5884.4|5881.4|5879.1|5876.1|0
1657079400000|2022-07-06 03:50:00|5883.2|5880.2|5884|5881|5885.8|5882.8|5882.3|5879.3|0
1657079700000|2022-07-06 03:55:00|5882.3|5879.3|5885.8|5882.8|5885.8|5882.8|5882.3|5879.3|0
1657080000000|2022-07-06 04:00:00|5884.1|5881.1|5880.3|5877.3|5885.8|5882.8|5878.9|5875.9|0
1657080300000|2022-07-06 04:05:00|5878.3|5875.3|5876|5873|5878.3|5875.3|5873.3|5870.3|0
1657080600000|2022-07-06 04:10:00|5876.1|5873.1|5874.3|5871.3|5876.1|5873.1|5872.6|5869.6|0
1657080900000|2022-07-06 04:15:00|5873.5|5870.5|5875.9|5872.9|5875.9|5872.9|5872.5|5869.5|0
1657081200000|2022-07-06 04:20:00|5876|5873|5879.3|5876.3|5881.1|5878.1|5875.9|5872.9|0
1657081500000|2022-07-06 04:25:00|5877.7|5874.7|5877.5|5874.5|5878.4|5875.4|5877.5|5874.5|0
1657081800000|2022-07-06 04:30:00|5877.6|5874.6|5871.6|5868.6|5877.6|5874.6|5869|5866|0
1657082100000|2022-07-06 04:35:00|5870.8|5867.8|5872.5|5869.5|5872.5|5869.5|5870.7|5867.7|0
1657082400000|2022-07-06 04:40:00|5872.4|5869.4|5869.1|5866.1|5872.5|5869.5|5869.1|5866.1|0
1657082700000|2022-07-06 04:45:00|5868.2|5865.2|5867.3|5864.3|5869.1|5866.1|5867.3|5864.3|0
1657083000000|2022-07-06 04:50:00|5868.1|5865.1|5867.3|5864.3|5869|5866|5865.6|5862.6|0
1657083300000|2022-07-06 04:55:00|5866.5|5863.5|5868.2|5865.2|5870.7|5867.7|5865.6|5862.6|0
1657083600000|2022-07-06 05:00:00|5869|5866|5857.3|5854.3|5870.7|5867.7|5857.3|5854.3|0
1657083900000|2022-07-06 05:05:00|5857.2|5854.2|5857.3|5854.3|5860.7|5857.7|5857.2|5854.2|0
1657084200000|2022-07-06 05:10:00|5859|5856|5862.5|5859.5|5862.6|5859.6|5859|5856|0
1657084500000|2022-07-06 05:15:00|5861.7|5858.7|5863.7|5860.7|5866.2|5863.2|5859.1|5856.1|0
1657084800000|2022-07-06 05:20:00|5864.5|5861.5|5862.9|5859.9|5866|5863|5862.7|5859.7|0
1657085100000|2022-07-06 05:25:00|5863.7|5860.7|5864.2|5861.2|5865.9|5862.9|5862.5|5859.5|0
1657085400000|2022-07-06 05:30:00|5865.9|5862.9|5860|5857|5865.9|5862.9|5857.1|5854.1|0
1657085700000|2022-07-06 05:35:00|5859.1|5856.1|5859.2|5856.2|5860.6|5857.6|5855.5|5852.5|0
1657086000000|2022-07-06 05:40:00|5860|5857|5864.1|5861.1|5865.5|5862.5|5857.4|5854.4|0
1657086300000|2022-07-06 05:45:00|5863.3|5860.3|5868.6|5865.6|5875.2|5872.2|5863.3|5860.3|0
1657086600000|2022-07-06 05:50:00|5870.3|5867.3|5858.7|5855.7|5870.3|5867.3|5858.7|5855.7|0
1657086900000|2022-07-06 05:55:00|5859.6|5856.6|5850.5|5847.5|5865.7|5862.7|5850.5|5847.5|0
1657087200000|2022-07-06 06:00:00|5852.2|5849.2|5853.7|5851.7|5866.2|5864.2|5848.8|5845.3|707
1657087500000|2022-07-06 06:05:00|5854.2|5852.2|5844.2|5842.2|5854.2|5852.2|5844.2|5842.2|307
1657087800000|2022-07-06 06:10:00|5844.4|5842.4|5848.7|5846.7|5852.9|5850.9|5841.2|5839.2|224
1657088100000|2022-07-06 06:15:00|5848.9|5846.9|5855.9|5853.9|5857.9|5855.9|5848.4|5846.4|135
1657088400000|2022-07-06 06:20:00|5856.2|5854.2|5856.9|5854.9|5860.2|5858.2|5855.2|5853.2|172
1657088700000|2022-07-06 06:25:00|5857.2|5855.2|5857.7|5855.7|5859.7|5857.7|5854.7|5852.7|84
1657089000000|2022-07-06 06:30:00|5857.9|5855.9|5855.9|5853.9|5861.4|5859.4|5855.4|5853.4|104
1657089300000|2022-07-06 06:35:00|5856.2|5854.2|5851.7|5849.7|5860.2|5858.2|5850.7|5848.7|66
1657089600000|2022-07-06 06:40:00|5851.9|5849.9|5858.7|5856.7|5858.7|5856.7|5850.2|5848.2|103
1657089900000|2022-07-06 06:45:00|5858.9|5856.9|5862.2|5860.2|5862.7|5860.7|5854.2|5852.2|121
1657090200000|2022-07-06 06:50:00|5862.4|5860.4|5859.9|5857.9|5863.4|5861.4|5854.9|5852.9|173
1657090500000|2022-07-06 06:55:00|5860.7|5858.7|5871.9|5869.9|5872.4|5870.4|5860.7|5858.7|219
1657090800000|2022-07-06 07:00:00|5870.2|5868.2|5880.9|5879.9|5896.2|5895.2|5868.4|5867.4|2558
1657091100000|2022-07-06 07:05:00|5881.2|5880.2|5873.9|5872.9|5891.2|5890.2|5870.9|5869.9|1654
1657091400000|2022-07-06 07:10:00|5875.4|5874.4|5869.4|5868.4|5883.9|5882.9|5868.2|5867.2|1061
1657091700000|2022-07-06 07:15:00|5869.2|5868.2|5885.2|5884.2|5885.2|5884.2|5868.9|5867.9|867
1657092000000|2022-07-06 07:20:00|5884.9|5883.9|5902.9|5901.9|5909.7|5908.7|5882.7|5881.7|1197
1657092300000|2022-07-06 07:25:00|5903.2|5902.2|5909.9|5908.9|5915.4|5914.4|5902.4|5901.4|947
1657092600000|2022-07-06 07:30:00|5910.4|5909.4|5911.2|5910.2|5917.2|5916.2|5907.9|5906.9|924
1657092900000|2022-07-06 07:35:00|5911.4|5910.4|5921.4|5920.4|5925.4|5924.4|5910.2|5909.2|1018
1657093200000|2022-07-06 07:40:00|5921|5920|5924.3|5923.3|5928.3|5927.3|5918.8|5917.8|664
1657093500000|2022-07-06 07:45:00|5924.5|5923.5|5914.5|5913.5|5926|5925|5911.8|5910.8|510
1657093800000|2022-07-06 07:50:00|5914.8|5913.8|5909.5|5908.5|5920.5|5919.5|5907.5|5906.5|472
1657094100000|2022-07-06 07:55:00|5909.8|5908.8|5906.5|5905.5|5913.5|5912.5|5903.3|5902.3|595
1657094400000|2022-07-06 08:00:00|5907.5|5906.5|5892.5|5891.5|5913.8|5912.8|5892|5891|568
1657094700000|2022-07-06 08:05:00|5892.8|5891.8|5906.8|5905.8|5908.8|5907.8|5887.8|5886.8|710
1657095000000|2022-07-06 08:10:00|5907|5906|5909.8|5908.8|5912.5|5911.5|5906|5905|305
1657095300000|2022-07-06 08:15:00|5910.3|5909.3|5894|5893|5910.3|5909.3|5894|5893|391
1657095600000|2022-07-06 08:20:00|5893.8|5892.8|5895|5894|5901|5900|5890.8|5889.8|479
1657095900000|2022-07-06 08:25:00|5895.3|5894.3|5887|5886|5897.5|5896.5|5887|5886|459
1657096200000|2022-07-06 08:30:00|5886.8|5885.8|5874.3|5873.3|5886.8|5885.8|5873|5872|432
1657096500000|2022-07-06 08:35:00|5874.5|5873.5|5874.3|5873.3|5882.3|5881.3|5871.3|5870.3|763
1657096800000|2022-07-06 08:40:00|5874.5|5873.5|5858.5|5857.5|5875|5874|5856.5|5855.5|601
1657097100000|2022-07-06 08:45:00|5858.3|5857.3|5857.5|5856.5|5861|5860|5855|5854|317
1657097400000|2022-07-06 08:50:00|5857.3|5856.3|5866|5865|5867.5|5866.5|5857|5856|240
1657097700000|2022-07-06 08:55:00|5866.3|5865.3|5859|5858|5869|5868|5858.3|5857.3|191
1657098000000|2022-07-06 09:00:00|5859.3|5858.3|5854.5|5853.5|5861|5860|5852|5851|279
1657098300000|2022-07-06 09:05:00|5854.8|5853.8|5858.3|5857.3|5858.3|5857.3|5852|5851|210
1657098600000|2022-07-06 09:10:00|5858|5857|5851.3|5850.3|5861.8|5860.8|5847.8|5846.8|379
1657098900000|2022-07-06 09:15:00|5851|5850|5854.8|5853.8|5856.8|5855.8|5845.5|5844.5|310
1657099200000|2022-07-06 09:20:00|5854.5|5853.5|5862|5861|5862.3|5861.3|5854.3|5853.3|306
1657099500000|2022-07-06 09:25:00|5862.3|5861.3|5872.5|5871.5|5873|5872|5860.5|5859.5|353
1657099800000|2022-07-06 09:30:00|5872.8|5871.8|5862.5|5861.5|5873.5|5872.5|5860.8|5859.8|248
1657100100000|2022-07-06 09:35:00|5862.3|5861.3|5857.3|5856.3|5864.3|5863.3|5854.5|5853.5|217
1657100400000|2022-07-06 09:40:00|5857|5856|5866.5|5865.5|5867.5|5866.5|5857|5856|267
1657100700000|2022-07-06 09:45:00|5866.3|5865.3|5873|5872|5873.3|5872.3|5859.3|5858.3|249
1657101000000|2022-07-06 09:50:00|5872.8|5871.8|5882.5|5881.5|5882.8|5881.8|5869.3|5868.3|357
1657101300000|2022-07-06 09:55:00|5882.8|5881.8|5882|5881|5886.5|5885.5|5879.5|5878.5|359
1657101600000|2022-07-06 10:00:00|5882.3|5881.3|5884|5883|5888.8|5887.8|5882|5881|225
1657101900000|2022-07-06 10:05:00|5884.3|5883.3|5889.8|5888.8|5895|5894|5884.3|5883.3|348
1657102200000|2022-07-06 10:10:00|5890|5889|5889|5888|5891.5|5890.5|5886.8|5885.8|188
1657102500000|2022-07-06 10:15:00|5888.8|5887.8|5889|5888|5891|5890|5885.5|5884.5|161
1657102800000|2022-07-06 10:20:00|5888.8|5887.8|5900.3|5899.3|5900.5|5899.5|5887|5886|352
1657103100000|2022-07-06 10:25:00|5901|5900|5898.8|5897.8|5901.5|5900.5|5895|5894|259
1657103400000|2022-07-06 10:30:00|5899|5898|5897.5|5896.5|5902.8|5901.8|5897|5896|198
1657103700000|2022-07-06 10:35:00|5897.8|5896.8|5900|5899|5901.3|5900.3|5895.8|5894.8|207
1657104000000|2022-07-06 10:40:00|5899.8|5898.8|5891.3|5890.3|5899.8|5898.8|5888.5|5887.5|267
1657104300000|2022-07-06 10:45:00|5891.5|5890.5|5887|5886|5891.8|5890.8|5884|5883|254
1657104600000|2022-07-06 10:50:00|5886.8|5885.8|5884.5|5883.5|5891.3|5890.3|5882|5881|239
1657104900000|2022-07-06 10:55:00|5884.8|5883.8|5892|5891|5892.8|5891.8|5882.5|5881.5|86
1657105200000|2022-07-06 11:00:00|5891.8|5890.8|5890.5|5889.5|5893|5892|5886.8|5885.8|140
1657105500000|2022-07-06 11:05:00|5890.8|5889.8|5890.3|5889.3|5892|5891|5885.8|5884.8|185
1657105800000|2022-07-06 11:10:00|5890.5|5889.5|5894|5893|5895.8|5894.8|5890.3|5889.3|263
1657106100000|2022-07-06 11:15:00|5894.3|5893.3|5894.5|5893.5|5896|5895|5892.5|5891.5|133
1657106400000|2022-07-06 11:20:00|5894.8|5893.8|5889.3|5888.3|5895|5894|5887|5886|120
1657106700000|2022-07-06 11:25:00|5889|5888|5884|5883|5891|5890|5883|5882|135
1657107000000|2022-07-06 11:30:00|5884.3|5883.3|5885.5|5884.5|5887.3|5886.3|5882.8|5881.8|123
1657107300000|2022-07-06 11:35:00|5885.8|5884.8|5890.8|5889.8|5891|5890|5884.5|5883.5|118
1657107600000|2022-07-06 11:40:00|5891.3|5890.3|5885.5|5884.5|5891.5|5890.5|5882.8|5881.8|258
1657107900000|2022-07-06 11:45:00|5885.3|5884.3|5882.5|5881.5|5886|5885|5881|5880|117
1657108200000|2022-07-06 11:50:00|5882.3|5881.3|5883.5|5882.5|5884.5|5883.5|5878|5877|181
1657108500000|2022-07-06 11:55:00|5883.8|5882.8|5882|5881|5886|5885|5880.3|5879.3|225
1657108800000|2022-07-06 12:00:00|5881.8|5880.8|5866|5865|5882|5881|5864.3|5863.3|587
1657109100000|2022-07-06 12:05:00|5865.8|5864.8|5869.8|5868.8|5873.8|5872.8|5865.5|5864.5|226
1657109400000|2022-07-06 12:10:00|5870|5869|5872.5|5871.5|5873|5872|5865.8|5864.8|285
1657109700000|2022-07-06 12:15:00|5872.8|5871.8|5875|5874|5876.8|5875.8|5869.3|5868.3|298
1657110000000|2022-07-06 12:20:00|5875.3|5874.3|5880.5|5879.5|5882.3|5881.3|5874.5|5873.5|311
1657110300000|2022-07-06 12:25:00|5880.8|5879.8|5878.3|5877.3|5882.5|5881.5|5876.3|5875.3|265
1657110600000|2022-07-06 12:30:00|5878|5877|5884.8|5883.8|5885.5|5884.5|5878|5877|260
1657110900000|2022-07-06 12:35:00|5885|5884|5890.3|5889.3|5892.8|5891.8|5884|5883|322
1657111200000|2022-07-06 12:40:00|5890.5|5889.5|5895.5|5894.5|5895.5|5894.5|5884.3|5883.3|264
1657111500000|2022-07-06 12:45:00|5895.3|5894.3|5899|5898|5901.5|5900.5|5895|5894|333
1657111800000|2022-07-06 12:50:00|5898.8|5897.8|5892.5|5891.5|5899|5898|5887.8|5886.8|255
1657112100000|2022-07-06 12:55:00|5892.8|5891.8|5886.5|5885.5|5892.8|5891.8|5883.8|5882.8|222
1657112400000|2022-07-06 13:00:00|5886.8|5885.8|5887|5886|5892.3|5891.3|5886|5885|333
1657112700000|2022-07-06 13:05:00|5887.3|5886.3|5889.5|5888.5|5890|5889|5885.3|5884.3|191
1657113000000|2022-07-06 13:10:00|5889.3|5888.3|5894|5893|5896|5895|5889.3|5888.3|274
1657113300000|2022-07-06 13:15:00|5894.3|5893.3|5894|5893|5896|5895|5892.3|5891.3|258
1657113600000|2022-07-06 13:20:00|5894.3|5893.3|5900.8|5899.8|5902.8|5901.8|5891.5|5890.5|373
1657113900000|2022-07-06 13:25:00|5901|5900|5900.3|5899.3|5901.8|5900.8|5895.5|5894.5|274
1657114200000|2022-07-06 13:30:00|5900|5899|5899.5|5898.5|5907|5906|5896.3|5895.3|1092
1657114500000|2022-07-06 13:35:00|5899.3|5898.3|5896.5|5895.5|5900.8|5899.8|5894.3|5893.3|740
1657114800000|2022-07-06 13:40:00|5897|5896|5907.5|5906.5|5911|5910|5896.5|5895.5|606
1657115100000|2022-07-06 13:45:00|5907.8|5906.8|5901|5900|5909.5|5908.5|5898.3|5897.3|617
1657115400000|2022-07-06 13:50:00|5900.5|5899.5|5903.8|5902.8|5907|5906|5897.3|5896.3|496
1657115700000|2022-07-06 13:55:00|5904|5903|5908.8|5907.8|5911.5|5910.5|5899|5898|373
1657116000000|2022-07-06 14:00:00|5908.3|5907.3|5910|5909|5914.5|5913.5|5897.5|5896.5|882
1657116300000|2022-07-06 14:05:00|5910.3|5909.3|5924.8|5923.8|5928.8|5927.8|5909.3|5908.3|714
1657116600000|2022-07-06 14:10:00|5924.3|5923.3|5903.8|5902.8|5926|5925|5897|5896|741
1657116900000|2022-07-06 14:15:00|5904|5903|5904.3|5903.3|5908.5|5907.5|5899|5898|374
1657117200000|2022-07-06 14:20:00|5903.8|5902.8|5914.5|5913.5|5916|5915|5903.3|5902.3|413
1657117500000|2022-07-06 14:25:00|5914.3|5913.3|5921|5920|5924|5923|5912.3|5911.3|473
1657117800000|2022-07-06 14:30:00|5920.8|5919.8|5918.3|5917.3|5924.3|5923.3|5914.5|5913.5|541
1657118100000|2022-07-06 14:35:00|5918.5|5917.5|5920.5|5919.5|5922|5921|5915|5914|624
1657118400000|2022-07-06 14:40:00|5920.8|5919.8|5922.8|5921.8|5923.5|5922.5|5916|5915|477
1657118700000|2022-07-06 14:45:00|5922.5|5921.5|5906|5905|5926|5925|5906|5905|612
1657119000000|2022-07-06 14:50:00|5905.8|5904.8|5912|5911|5914.8|5913.8|5903.5|5902.5|440
1657119300000|2022-07-06 14:55:00|5912.5|5911.5|5913|5912|5916.3|5915.3|5907|5906|424
1657119600000|2022-07-06 15:00:00|5913.5|5912.5|5904.3|5903.3|5917.8|5916.8|5901.8|5900.8|509
1657119900000|2022-07-06 15:05:00|5904.5|5903.5|5903.8|5902.8|5906.5|5905.5|5900.8|5899.8|436
1657120200000|2022-07-06 15:10:00|5904|5903|5907.5|5906.5|5908.5|5907.5|5900.8|5899.8|558
1657120500000|2022-07-06 15:15:00|5907.8|5906.8|5916.3|5915.3|5916.5|5915.5|5907.3|5906.3|661
1657120800000|2022-07-06 15:20:00|5916.8|5915.8|5915.5|5914.5|5917.3|5916.3|5911.3|5910.3|729
1657121100000|2022-07-06 15:25:00|5915.8|5914.8|5906.5|5905.5|5917.8|5916.8|5905.3|5904.3|1423
1657121400000|2022-07-06 15:30:00|5907|5905|5914.8|5912.8|5914.8|5912.8|5894.8|5892.8|5049
1657121700000|2022-07-06 15:35:00|5914.3|5912.3|5912.5|5910.5|5914.3|5912.3|5907.8|5905.8|2171
1657122000000|2022-07-06 15:40:00|5912.8|5910.8|5904.8|5902.8|5913|5911|5903.5|5901.5|327
1657122300000|2022-07-06 15:45:00|5904.5|5902.5|5908.5|5906.5|5911.8|5909.8|5901|5899|1499
1657122600000|2022-07-06 15:50:00|5908.3|5906.3|5906.5|5904.5|5914.5|5912.5|5905|5903|204
1657122900000|2022-07-06 15:55:00|5906.8|5904.8|5909.5|5907.5|5913.8|5911.8|5906|5904|187
1657123200000|2022-07-06 16:00:00|5909.8|5907.8|5902.5|5900.5|5910.3|5908.3|5901|5899|306
1657123500000|2022-07-06 16:05:00|5902.8|5900.8|5902|5900|5908.5|5906.5|5899.5|5897.5|319
1657123800000|2022-07-06 16:10:00|5902.3|5900.3|5910.5|5908.5|5910.8|5908.8|5901.3|5899.3|179
1657124100000|2022-07-06 16:15:00|5910.3|5908.3|5911.3|5909.3|5912.5|5910.5|5908.8|5906.8|111
1657124400000|2022-07-06 16:20:00|5911.5|5909.5|5906|5904|5913|5911|5905.5|5903.5|76
1657124700000|2022-07-06 16:25:00|5905.8|5903.8|5910.8|5908.8|5911.5|5909.5|5905.8|5903.8|66
1657125000000|2022-07-06 16:30:00|5910.5|5908.5|5911.5|5909.5|5911.8|5909.8|5907.8|5905.8|26
1657125300000|2022-07-06 16:35:00|5911.8|5909.8|5915|5913|5918.5|5916.5|5911.8|5909.8|149
1657125600000|2022-07-06 16:40:00|5915.3|5913.3|5919.5|5917.5|5920.5|5918.5|5914|5912|59
1657125900000|2022-07-06 16:45:00|5919.3|5917.3|5915|5913|5919.8|5917.8|5914.8|5912.8|32
1657126200000|2022-07-06 16:50:00|5914.8|5912.8|5911.5|5909.5|5915.3|5913.3|5908.5|5906.5|164
1657126500000|2022-07-06 16:55:00|5911|5909|5916|5914|5916.8|5914.8|5910.5|5908.5|36
1657126800000|2022-07-06 17:00:00|5916.5|5914.5|5920.5|5918.5|5923.8|5921.8|5916.5|5914.5|86
1657127100000|2022-07-06 17:05:00|5920.8|5918.8|5923.5|5921.5|5925|5923|5920.8|5918.8|112
1657127400000|2022-07-06 17:10:00|5923.3|5921.3|5920.5|5918.5|5923.5|5921.5|5920|5918|158
1657127700000|2022-07-06 17:15:00|5920.8|5918.8|5920.5|5918.5|5922|5920|5917.8|5915.8|42
1657128000000|2022-07-06 17:20:00|5920.3|5918.3|5917.5|5915.5|5921.8|5919.8|5917.3|5915.3|53
1657128300000|2022-07-06 17:25:00|5917.8|5915.8|5916.5|5914.5|5918.5|5916.5|5915|5913|58
1657128600000|2022-07-06 17:30:00|5916.3|5914.3|5918|5916|5919.3|5917.3|5915|5913|61
1657128900000|2022-07-06 17:35:00|5917.8|5915.8|5918.5|5916.5|5919.8|5917.8|5916.3|5914.3|40
1657129200000|2022-07-06 17:40:00|5918.8|5916.8|5919|5917|5921.5|5919.5|5915.5|5913.5|45
1657129500000|2022-07-06 17:45:00|5918.8|5916.8|5922|5920|5922.8|5920.8|5918.5|5916.5|47
1657129800000|2022-07-06 17:50:00|5921.8|5919.8|5922.5|5920.5|5923|5921|5921|5919|31
1657130100000|2022-07-06 17:55:00|5922.8|5920.8|5922.3|5920.3|5925|5923|5922.3|5920.3|81
1657130400000|2022-07-06 18:00:00|5922|5920|5922|5920|5929.3|5927.3|5912.5|5910.5|401
1657130700000|2022-07-06 18:05:00|5922.3|5920.3|5929|5927|5938.8|5936.8|5922.3|5920.3|195
1657131000000|2022-07-06 18:10:00|5928.8|5926.8|5922.8|5920.8|5929.3|5927.3|5910.8|5908.8|150
1657131300000|2022-07-06 18:15:00|5923|5921|5914.8|5912.8|5923.3|5921.3|5914.3|5912.3|66
1657131600000|2022-07-06 18:20:00|5914.5|5912.5|5919.3|5917.3|5921.3|5919.3|5914.5|5912.5|30
1657131900000|2022-07-06 18:25:00|5919|5917|5936.3|5934.3|5937.3|5935.3|5913|5911|122
1657132200000|2022-07-06 18:30:00|5936.5|5934.5|5944.8|5942.8|5949|5947|5931.8|5929.8|230
1657132500000|2022-07-06 18:35:00|5945|5943|5945.8|5943.8|5949.3|5947.3|5939.3|5937.3|137
1657132800000|2022-07-06 18:40:00|5946|5944|5953.8|5951.8|5955.5|5953.5|5945.8|5943.8|311
1657133100000|2022-07-06 18:45:00|5954|5952|5945.8|5943.8|5956.3|5954.3|5945.8|5943.8|178
1657133400000|2022-07-06 18:50:00|5945.5|5943.5|5946.3|5944.3|5947.8|5945.8|5942.5|5940.5|37
1657133700000|2022-07-06 18:55:00|5946|5944|5947.5|5945.5|5948.5|5946.5|5943|5941|53
1657134000000|2022-07-06 19:00:00|5947.8|5945.8|5942.5|5940.5|5947.8|5945.8|5938.8|5936.8|50
1657134300000|2022-07-06 19:05:00|5942.8|5940.8|5945.8|5943.8|5945.8|5943.8|5941|5939|33
1657134600000|2022-07-06 19:10:00|5946|5944|5951.8|5949.8|5952.5|5950.5|5944.8|5942.8|48
1657134900000|2022-07-06 19:15:00|5951.5|5949.5|5951.3|5949.3|5952.3|5950.3|5947.8|5945.8|45
1657135200000|2022-07-06 19:20:00|5951|5949|5955.5|5953.5|5955.5|5953.5|5950.8|5948.8|70
1657135500000|2022-07-06 19:25:00|5955.3|5953.3|5955.3|5953.3|5956|5954|5952.3|5950.3|74
1657135800000|2022-07-06 19:30:00|5955|5953|5957.5|5955.5|5958|5956|5952|5950|57
1657136100000|2022-07-06 19:35:00|5957.8|5955.8|5951|5949|5959.8|5957.8|5950|5948|90
1657136400000|2022-07-06 19:40:00|5950.8|5948.8|5952.5|5950.5|5953.3|5951.3|5948.8|5946.8|92
1657136700000|2022-07-06 19:45:00|5951|5949|5946.8|5944.8|5952|5950|5945.5|5943.5|105
1657137000000|2022-07-06 19:50:00|5947|5945|5939.5|5937.5|5948.3|5946.3|5937|5935|336
1657137300000|2022-07-06 19:55:00|5939.3|5937.3|5944.3|5942.3|5947.8|5945.8|5939|5937|258
1657137600000|2022-07-06 20:00:00|5945.4|5941.4|5949|5945|5950.8|5946.8|5945.4|5941.4|0
1657137900000|2022-07-06 20:05:00|5948.7|5944.7|5952.4|5948.4|5954.3|5950.3|5948.7|5944.7|0
1657138200000|2022-07-06 20:10:00|5952|5948|5952.3|5948.3|5954.5|5950.5|5951|5947|0
1657138500000|2022-07-06 20:15:00|5952.4|5948.4|5952.4|5948.4|5952.7|5948.7|5950.9|5946.9|0
1657138800000|2022-07-06 20:20:00|5952.7|5948.7|5952.7|5948.7|5953.1|5949.1|5951.3|5947.3|0
1657139100000|2022-07-06 20:25:00|5952.9|5948.9|5952.4|5948.4|5953.4|5949.4|5952.4|5948.4|0
1657139400000|2022-07-06 20:30:00|5952.3|5948.3|5951.1|5947.1|5952.4|5948.4|5950.6|5946.6|0
1657139700000|2022-07-06 20:35:00|5951.2|5947.2|5950.9|5946.9|5953.4|5949.4|5950.9|5946.9|0
1657140000000|2022-07-06 20:40:00|5951.3|5947.3|5952.3|5948.3|5953|5949|5951.3|5947.3|0
1657140300000|2022-07-06 20:45:00|5952.2|5948.2|5951.3|5947.3|5952.7|5948.7|5950.6|5946.6|0
1657140600000|2022-07-06 20:50:00|5950.9|5946.9|5952.4|5948.4|5952.4|5948.4|5950.6|5946.6|0
1657140900000|2022-07-06 20:55:00|5953.1|5949.1|5953.9|5949.9|5954.3|5950.3|5952.7|5948.7|0
1657141200000|2022-07-06 21:00:00|5953.6|5949.6|5953.6|5949.6|5953.6|5949.6|5953.4|5949.4|0
1657141500000|2022-07-06 21:05:00|5953.4|5949.4|5953.6|5949.6|5953.9|5949.9|5953.4|5949.4|0
1657141800000|2022-07-06 21:10:00|5953.4|5949.4|5953.6|5949.6|5953.6|5949.6|5953.2|5949.2|0
1657142100000|2022-07-06 21:15:00|5953.4|5949.4|5954.1|5950.1|5954.6|5950.6|5953.4|5949.4|0
1657142400000|2022-07-06 21:20:00|5953.9|5949.9|5953.9|5949.9|5953.9|5949.9|5953.9|5949.9|0
1657142700000|2022-07-06 21:25:00|5953.6|5949.6|5953.7|5949.7|5953.7|5949.7|5953.6|5949.6|0
1657143000000|2022-07-06 21:30:00|5953.6|5949.6|5953.6|5949.6|5953.7|5949.7|5953.6|5949.6|0
1657143300000|2022-07-06 21:35:00|5953.7|5949.7|5955.4|5951.4|5955.4|5951.4|5953.7|5949.7|0
1657143600000|2022-07-06 21:40:00|5955.3|5951.3|5955.2|5951.2|5955.4|5951.4|5955.2|5951.2|0
1657143900000|2022-07-06 21:45:00|5955.6|5951.6|5955.4|5951.4|5955.9|5951.9|5955.4|5951.4|0
1657144200000|2022-07-06 21:50:00|5955.5|5951.5|5955.9|5951.9|5955.9|5951.9|5955.4|5951.4|0
1657144500000|2022-07-06 21:55:00|5955.7|5951.7|5954.8|5950.8|5956.2|5952.2|5954.8|5950.8|0
1657144800000|2022-07-06 22:00:00|5954.9|5950.9|5955.7|5951.7|5957.1|5953.1|5954.1|5950.1|0
1657145100000|2022-07-06 22:05:00|5956|5952|5956.2|5952.2|5957.1|5953.1|5956|5952|0
1657145400000|2022-07-06 22:10:00|5956.4|5952.4|5952.2|5948.2|5956.4|5952.4|5952.2|5948.2|0
1657145700000|2022-07-06 22:15:00|5952.4|5948.4|5953.2|5949.2|5953.6|5949.6|5951.9|5947.9|0
1657146000000|2022-07-06 22:20:00|5953.3|5949.3|5956|5952|5956.4|5952.4|5953.2|5949.2|0
1657146300000|2022-07-06 22:25:00|5955.7|5951.7|5953.8|5949.8|5955.7|5951.7|5953.4|5949.4|0
1657146600000|2022-07-06 22:30:00|5954.2|5950.2|5953.1|5949.1|5954.5|5950.5|5952.6|5948.6|0
1657146900000|2022-07-06 22:35:00|5952.9|5948.9|5949.6|5945.6|5952.9|5948.9|5948.2|5944.2|0
1657147200000|2022-07-06 22:40:00|5949.4|5945.4|5949.2|5945.2|5950.6|5946.6|5948.9|5944.9|0
1657147500000|2022-07-06 22:45:00|5949.6|5945.6|5949.9|5945.9|5950.6|5946.6|5949.6|5945.6|0
1657147800000|2022-07-06 22:50:00|5949.6|5945.6|5949.3|5945.3|5949.9|5945.9|5948.2|5944.2|0
1657148100000|2022-07-06 22:55:00|5949.2|5945.2|5948.9|5944.9|5949.3|5945.3|5947.9|5943.9|0
1657148400000|2022-07-06 23:00:00|5949.6|5945.6|5950.3|5946.3|5951.4|5947.4|5949.3|5945.3|0
1657148700000|2022-07-06 23:05:00|5950.7|5946.7|5950.3|5946.3|5951.7|5947.7|5949.6|5945.6|0
1657149000000|2022-07-06 23:10:00|5950.7|5946.7|5948.6|5944.6|5950.7|5946.7|5948.2|5944.2|0
1657149300000|2022-07-06 23:15:00|5948.1|5945.1|5947.4|5944.4|5948.4|5945.4|5946.7|5943.7|0
1657149600000|2022-07-06 23:20:00|5947.6|5944.6|5947.1|5944.1|5947.8|5944.8|5946.4|5943.4|0
1657149900000|2022-07-06 23:25:00|5947|5944|5947.7|5944.7|5948.1|5945.1|5947|5944|0
1657150200000|2022-07-06 23:30:00|5947.6|5944.6|5950|5947|5950.2|5947.2|5947.6|5944.6|0
1657150500000|2022-07-06 23:35:00|5949.7|5946.7|5948.5|5945.5|5950|5947|5947.5|5944.5|0
1657150800000|2022-07-06 23:40:00|5948.3|5945.3|5949.2|5946.2|5949.9|5946.9|5947.5|5944.5|0
1657151100000|2022-07-06 23:45:00|5948.9|5945.9|5952.7|5949.7|5954.1|5951.1|5948.5|5945.5|0
1657151400000|2022-07-06 23:50:00|5952.6|5949.6|5951.7|5948.7|5953.1|5950.1|5951|5948|0
1657151700000|2022-07-06 23:55:00|5951.8|5948.8|5950.3|5947.3|5952|5949|5950.3|5947.3|0
1657152000000|2022-07-07 00:00:00|5950.5|5947.5|5945.7|5942.7|5950.5|5947.5|5942.1|5939.1|0
1657152300000|2022-07-07 00:05:00|5945.3|5942.3|5942.4|5939.4|5946|5943|5941|5938|0
1657152600000|2022-07-07 00:10:00|5942.6|5939.6|5936.3|5933.3|5943.1|5940.1|5936.3|5933.3|0
1657152900000|2022-07-07 00:15:00|5936.6|5933.6|5939.4|5936.4|5939.6|5936.6|5931.1|5928.1|0
1657153200000|2022-07-07 00:20:00|5941.1|5938.1|5942.9|5939.9|5944.6|5941.6|5940.3|5937.3|0
1657153500000|2022-07-07 00:25:00|5944.5|5941.5|5944.5|5941.5|5944.6|5941.6|5941.1|5938.1|0
1657153800000|2022-07-07 00:30:00|5946.2|5943.2|5941.1|5938.1|5948|5945|5941|5938|0
1657154100000|2022-07-07 00:35:00|5941.9|5938.9|5948|5945|5948|5945|5941.9|5938.9|0
1657154400000|2022-07-07 00:40:00|5949.7|5946.7|5949.7|5946.7|5953.1|5950.1|5948.8|5945.8|0
1657154700000|2022-07-07 00:45:00|5950.6|5947.6|5949.6|5946.6|5953.1|5950.1|5949.6|5946.6|0
1657155000000|2022-07-07 00:50:00|5947.9|5944.9|5946.2|5943.2|5949.6|5946.6|5946.1|5943.1|0
1657155300000|2022-07-07 00:55:00|5944.5|5941.5|5944.5|5941.5|5946.2|5943.2|5944.5|5941.5|0
1657155600000|2022-07-07 01:00:00|5942.8|5939.8|5935.8|5932.8|5942.8|5939.8|5931.5|5928.5|0
1657155900000|2022-07-07 01:05:00|5936.7|5933.7|5935.9|5932.9|5937.6|5934.6|5934.1|5931.1|0
1657156200000|2022-07-07 01:10:00|5935.8|5932.8|5933.3|5930.3|5935.9|5932.9|5930.6|5927.6|0
1657156500000|2022-07-07 01:15:00|5934.1|5931.1|5932.4|5929.4|5934.1|5931.1|5930.7|5927.7|0
1657156800000|2022-07-07 01:20:00|5931.5|5928.5|5934.1|5931.1|5934.2|5931.2|5930.6|5927.6|0
1657157100000|2022-07-07 01:25:00|5935.8|5932.8|5934.1|5931.1|5937.6|5934.6|5934.1|5931.1|0
1657157400000|2022-07-07 01:30:00|5934.2|5931.2|5934.1|5931.1|5937.6|5934.6|5932.4|5929.4|0
1657157700000|2022-07-07 01:35:00|5934.9|5931.9|5931.5|5928.5|5936.6|5933.6|5930.6|5927.6|0
1657158000000|2022-07-07 01:40:00|5930.6|5927.6|5927.5|5924.5|5930.6|5927.6|5925.7|5922.7|0
1657158300000|2022-07-07 01:45:00|5925.8|5922.8|5930.9|5927.9|5930.9|5927.9|5925.7|5922.7|0
1657158600000|2022-07-07 01:50:00|5932.6|5929.6|5933.5|5930.5|5936.1|5933.1|5930.9|5927.9|0
1657158900000|2022-07-07 01:55:00|5932.6|5929.6|5935.2|5932.2|5936|5933|5930.9|5927.9|0
1657159200000|2022-07-07 02:00:00|5936|5933|5941.1|5938.1|5944.7|5941.7|5935.2|5932.2|0
1657159500000|2022-07-07 02:05:00|5940.3|5937.3|5939.5|5936.5|5943|5940|5939.4|5936.4|0
1657159800000|2022-07-07 02:10:00|5937.8|5934.8|5941.2|5938.2|5941.2|5938.2|5936|5933|0
1657160100000|2022-07-07 02:15:00|5941.3|5938.3|5946.3|5943.3|5948.1|5945.1|5941.3|5938.3|0
1657160400000|2022-07-07 02:20:00|5944.6|5941.6|5946.3|5943.3|5948.1|5945.1|5944.6|5941.6|0
1657160700000|2022-07-07 02:25:00|5944.6|5941.6|5942.8|5939.8|5946.3|5943.3|5942.8|5939.8|0
1657161000000|2022-07-07 02:30:00|5941.1|5938.1|5948|5945|5948.9|5945.9|5941.1|5938.1|0
1657161300000|2022-07-07 02:35:00|5949.7|5946.7|5949.7|5946.7|5949.8|5946.8|5946.3|5943.3|0
1657161600000|2022-07-07 02:40:00|5948.9|5945.9|5958.3|5955.3|5960|5957|5948|5945|0
1657161900000|2022-07-07 02:45:00|5957.5|5954.5|5960.3|5957.3|5962|5959|5956.6|5953.6|0
1657162200000|2022-07-07 02:50:00|5960.4|5957.4|5958.6|5955.6|5962.1|5959.1|5957.7|5954.7|0
1657162500000|2022-07-07 02:55:00|5957.7|5954.7|5960.3|5957.3|5962|5959|5957.7|5954.7|0
1657162800000|2022-07-07 03:00:00|5961.2|5958.2|5960.2|5957.2|5962|5959|5956.8|5953.8|0
1657163100000|2022-07-07 03:05:00|5961.1|5958.1|5960.3|5957.3|5961.1|5958.1|5958.5|5955.5|0
1657163400000|2022-07-07 03:10:00|5959.5|5956.5|5968.7|5965.7|5968.8|5965.8|5959.4|5956.4|0
1657163700000|2022-07-07 03:15:00|5967|5964|5974|5971|5974.9|5971.9|5967|5964|0
1657164000000|2022-07-07 03:20:00|5974.9|5971.9|5975.4|5972.4|5975.7|5972.7|5973.9|5970.9|0
1657164300000|2022-07-07 03:25:00|5976.2|5973.2|5973.6|5970.6|5977.1|5974.1|5973.6|5970.6|0
1657164600000|2022-07-07 03:30:00|5973.7|5970.7|5971.9|5968.9|5975.4|5972.4|5970.1|5967.1|0
1657164900000|2022-07-07 03:35:00|5973.6|5970.6|5975.2|5972.2|5975.2|5972.2|5972.7|5969.7|0
1657165200000|2022-07-07 03:40:00|5975.1|5972.1|5975.2|5972.2|5975.2|5972.2|5973.5|5970.5|0
1657165500000|2022-07-07 03:45:00|5976.9|5973.9|5976.4|5973.4|5982.3|5979.3|5974.7|5971.7|0
1657165800000|2022-07-07 03:50:00|5978.1|5975.1|5976.4|5973.4|5978.1|5975.1|5976.4|5973.4|0
1657166100000|2022-07-07 03:55:00|5974.7|5971.7|5974.6|5971.6|5976.4|5973.4|5972.9|5969.9|0
1657166400000|2022-07-07 04:00:00|5974.7|5971.7|5977.8|5974.8|5977.8|5974.8|5973.8|5970.8|0
1657166700000|2022-07-07 04:05:00|5976.9|5973.9|5976|5973|5979.5|5976.5|5974.4|5971.4|0
1657167000000|2022-07-07 04:10:00|5974.3|5971.3|5974.3|5971.3|5977.7|5974.7|5974.3|5971.3|0
1657167300000|2022-07-07 04:15:00|5976|5973|5974.3|5971.3|5977.7|5974.7|5974.3|5971.3|0
1657167600000|2022-07-07 04:20:00|5974.2|5971.2|5974.3|5971.3|5974.3|5971.3|5972.5|5969.5|0
1657167900000|2022-07-07 04:25:00|5974.2|5971.2|5974.3|5971.3|5974.4|5971.4|5973.4|5970.4|0
1657168200000|2022-07-07 04:30:00|5974.4|5971.4|5976.1|5973.1|5976.1|5973.1|5974.4|5971.4|0
1657168500000|2022-07-07 04:35:00|5975.2|5972.2|5976.1|5973.1|5976.1|5973.1|5974.3|5971.3|0
1657168800000|2022-07-07 04:40:00|5976|5973|5975.6|5972.6|5976.1|5973.1|5974|5971|0
1657169100000|2022-07-07 04:45:00|5976.5|5973.5|5977.3|5974.3|5977.4|5974.4|5975.6|5972.6|0
1657169400000|2022-07-07 04:50:00|5977.4|5974.4|5977.3|5974.3|5977.4|5974.4|5975.6|5972.6|0
1657169700000|2022-07-07 04:55:00|5977.4|5974.4|5977.3|5974.3|5977.4|5974.4|5975.6|5972.6|0
1657170000000|2022-07-07 05:00:00|5975.6|5972.6|5979|5976|5982.5|5979.5|5975.5|5972.5|0
1657170300000|2022-07-07 05:05:00|5978.9|5975.9|5985.8|5982.8|5985.8|5982.8|5977.2|5974.2|0
1657170600000|2022-07-07 05:10:00|5984.9|5981.9|5992.7|5989.7|5992.8|5989.8|5984|5981|0
1657170900000|2022-07-07 05:15:00|5991|5988|5991.7|5988.7|5994.5|5991.5|5991|5988|0
1657171200000|2022-07-07 05:20:00|5991.5|5988.5|5987|5984|5991.5|5988.5|5987|5984|0
1657171500000|2022-07-07 05:25:00|5987.9|5984.9|5983.2|5980.2|5987.9|5984.9|5983.2|5980.2|0
1657171800000|2022-07-07 05:30:00|5983.3|5980.3|5977.3|5974.3|5984.9|5981.9|5975.6|5972.6|0
1657172100000|2022-07-07 05:35:00|5977.2|5974.2|5977.3|5974.3|5980.8|5977.8|5975.6|5972.6|0
1657172400000|2022-07-07 05:40:00|5977.1|5974.1|5977|5974|5977.1|5974.1|5975.3|5972.3|0
1657172700000|2022-07-07 05:45:00|5978.7|5975.7|5978.6|5975.6|5980.4|5977.4|5976.9|5973.9|0
1657173000000|2022-07-07 05:50:00|5980.3|5977.3|5980.2|5977.2|5983.7|5980.7|5979.4|5976.4|0
1657173300000|2022-07-07 05:55:00|5980.3|5977.3|5974.6|5971.6|5980.3|5977.3|5972.6|5969.6|0
1657173600000|2022-07-07 06:00:00|5976.3|5973.3|5980.3|5978.3|5985.5|5983.5|5976.3|5972.8|331
1657173900000|2022-07-07 06:05:00|5980|5978|5981|5979|5981.3|5979.3|5975|5973|121
1657174200000|2022-07-07 06:10:00|5981.3|5979.3|5978|5976|5985|5983|5973.3|5971.3|136
1657174500000|2022-07-07 06:15:00|5977.8|5975.8|5979.8|5977.8|5983.3|5981.3|5976.8|5974.8|99
1657174800000|2022-07-07 06:20:00|5979.5|5977.5|5978.8|5976.8|5981.3|5979.3|5978|5976|44
1657175100000|2022-07-07 06:25:00|5979|5977|5976.3|5974.3|5980.3|5978.3|5975.5|5973.5|79
1657175400000|2022-07-07 06:30:00|5976.5|5974.5|5970.8|5968.8|5977.5|5975.5|5969.5|5967.5|145
1657175700000|2022-07-07 06:35:00|5971|5969|5965.8|5963.8|5971|5969|5964.5|5962.5|106
1657176000000|2022-07-07 06:40:00|5966|5964|5966.5|5964.5|5968.3|5966.3|5965.5|5963.5|48
1657176300000|2022-07-07 06:45:00|5966.8|5964.8|5970.3|5968.3|5971.5|5969.5|5966.3|5964.3|97
1657176600000|2022-07-07 06:50:00|5970.5|5968.5|5979|5977|5979.8|5977.8|5968.5|5966.5|150
1657176900000|2022-07-07 06:55:00|5979.3|5977.3|5973.5|5971.5|5980.5|5978.5|5973|5971|178
1657177200000|2022-07-07 07:00:00|5973.3|5971.3|5982.8|5981.8|5993.3|5992.3|5972.8|5971.3|1287
1657177500000|2022-07-07 07:05:00|5983.5|5982.5|5993|5992|5997|5996|5983.3|5982.3|1328
1657177800000|2022-07-07 07:10:00|5992.8|5991.8|5978|5977|5994.3|5993.3|5976.3|5975.3|848
1657178100000|2022-07-07 07:15:00|5977.5|5976.5|5975|5974|5982|5981|5967.3|5966.3|507
1657178400000|2022-07-07 07:20:00|5974|5973|5993|5992|5993.8|5992.8|5974|5973|646
1657178700000|2022-07-07 07:25:00|5993.3|5992.3|5992.8|5991.8|5996.8|5995.8|5990.5|5989.5|431
1657179000000|2022-07-07 07:30:00|5993.5|5992.5|6013.8|6012.8|6013.8|6012.8|5993.3|5992.3|878
1657179300000|2022-07-07 07:35:00|6013.5|6012.5|6006.5|6005.5|6015.5|6014.5|6002|6001|814
1657179600000|2022-07-07 07:40:00|6006.3|6005.3|6001|6000|6010|6009|5994|5993|643
1657179900000|2022-07-07 07:45:00|6000.8|5999.8|6005.3|6004.3|6005.8|6004.8|5996.3|5995.3|490
1657180200000|2022-07-07 07:50:00|6005|6004|5995.5|5994.5|6006.8|6005.8|5995|5994|455
1657180500000|2022-07-07 07:55:00|5995.8|5994.8|6001|6000|6002.5|6001.5|5994.8|5993.8|512
1657180800000|2022-07-07 08:00:00|6000.5|5999.5|6003.8|6002.8|6006|6005|5998.8|5997.8|396
1657181100000|2022-07-07 08:05:00|6004|6003|6015|6014|6015|6014|6001.5|6000.5|445
1657181400000|2022-07-07 08:10:00|6014.8|6013.8|6004.5|6003.5|6016.3|6015.3|6001|6000|620
1657181700000|2022-07-07 08:15:00|6004.3|6003.3|6007.8|6006.8|6010|6009|6001.5|6000.5|348
1657182000000|2022-07-07 08:20:00|6008.3|6007.3|6013.3|6012.3|6013.8|6012.8|6007|6006|348
1657182300000|2022-07-07 08:25:00|6013.5|6012.5|6017.3|6016.3|6017.5|6016.5|6011.5|6010.5|554
1657182600000|2022-07-07 08:30:00|6017.5|6016.5|6015.5|6014.5|6020|6019|6013.5|6012.5|643
1657182900000|2022-07-07 08:35:00|6015.8|6014.8|6004.3|6003.3|6019.8|6018.8|6001.5|6000.5|739
1657183200000|2022-07-07 08:40:00|6004.8|6003.8|5990|5989|6004.8|6003.8|5989.5|5988.5|557
1657183500000|2022-07-07 08:45:00|5989.8|5988.8|5985|5984|5993.8|5992.8|5985|5984|362
1657183800000|2022-07-07 08:50:00|5985.3|5984.3|5991.5|5990.5|5992|5991|5984.5|5983.5|298
1657184100000|2022-07-07 08:55:00|5991.8|5990.8|5998|5997|6008|6007|5984|5983|1255
1657184400000|2022-07-07 09:00:00|5996|5995|6002.3|6001.3|6006.5|6005.5|5988.5|5987.5|886
1657184700000|2022-07-07 09:05:00|6002|6001|6003.5|6002.5|6004.5|6003.5|5995.5|5994.5|8377
1657185000000|2022-07-07 09:10:00|6003.8|6002.8|6008|6007|6011.3|6010.3|6002|6001|326
1657185300000|2022-07-07 09:15:00|6008.3|6007.3|6017|6016|6020|6019|6007.5|6006.5|414
1657185600000|2022-07-07 09:20:00|6017.3|6016.3|6007.5|6006.5|6019.5|6018.5|6006.5|6005.5|422
1657185900000|2022-07-07 09:25:00|6007.8|6006.8|6005|6004|6010.5|6009.5|6002|6001|241
1657186200000|2022-07-07 09:30:00|6004.8|6003.8|6007.5|6006.5|6010.3|6009.3|6003.5|6002.5|2297
1657186500000|2022-07-07 09:35:00|6007.3|6006.3|6007.5|6006.5|6010.3|6009.3|6002.5|6001.5|189
1657186800000|2022-07-07 09:40:00|6007.8|6006.8|6007.5|6006.5|6009.8|6008.8|6006|6005|240
1657187100000|2022-07-07 09:45:00|6007.3|6006.3|6003.8|6002.8|6008.3|6007.3|6000.8|5999.8|197
1657187400000|2022-07-07 09:50:00|6004|6003|6003|6002|6008.8|6007.8|6001|6000|240
1657187700000|2022-07-07 09:55:00|6003.3|6002.3|6000|5999|6006|6005|6000|5999|118
1657188000000|2022-07-07 10:00:00|5999.5|5998.5|5995|5994|6001.3|6000.3|5993|5992|321
1657188300000|2022-07-07 10:05:00|5994.8|5993.8|5991.5|5990.5|5998.5|5997.5|5990.3|5989.3|239
1657188600000|2022-07-07 10:10:00|5991.8|5990.8|5993.5|5992.5|5995|5994|5990|5989|221
1657188900000|2022-07-07 10:15:00|5993.8|5992.8|5987|5986|5995.5|5994.5|5984.8|5983.8|268
1657189200000|2022-07-07 10:20:00|5986.8|5985.8|5995.5|5994.5|5996.5|5995.5|5983.3|5982.3|339
1657189500000|2022-07-07 10:25:00|5995.8|5994.8|5998|5997|6000.5|5999.5|5993.8|5992.8|197
1657189800000|2022-07-07 10:30:00|5998.3|5997.3|6006|6005|6007.5|6006.5|5997.5|5996.5|173
1657190100000|2022-07-07 10:35:00|6006.3|6005.3|6006.3|6005.3|6008|6007|6002|6001|142
1657190400000|2022-07-07 10:40:00|6006.5|6005.5|6004|6003|6007.8|6006.8|6003.5|6002.5|133
1657190700000|2022-07-07 10:45:00|6003.8|6002.8|6004|6003|6006.3|6005.3|6003.3|6002.3|122
1657191000000|2022-07-07 10:50:00|6003.8|6002.8|6004.5|6003.5|6005.8|6004.8|6001.3|6000.3|126
1657191300000|2022-07-07 10:55:00|6004.8|6003.8|6003.8|6002.8|6006|6005|5995.5|5994.5|861
1657191600000|2022-07-07 11:00:00|6004.5|6003.5|5994.5|5993.5|6004.5|6003.5|5994.5|5993.5|262
1657191900000|2022-07-07 11:05:00|5994.3|5993.3|5989|5988|5994.5|5993.5|5988|5987|139
1657192200000|2022-07-07 11:10:00|5988.5|5987.5|5989.5|5988.5|5991|5990|5986.5|5985.5|184
1657192500000|2022-07-07 11:15:00|5989.8|5988.8|5988|5987|5990|5989|5984.3|5983.3|166
1657192800000|2022-07-07 11:20:00|5988.3|5987.3|5984.5|5983.5|5990|5989|5984|5983|158
1657193100000|2022-07-07 11:25:00|5984.8|5983.8|5986|5985|5988.5|5987.5|5984|5983|85
1657193400000|2022-07-07 11:30:00|5986.3|5985.3|5990|5989|5991|5990|5984.5|5983.5|147
1657193700000|2022-07-07 11:35:00|5989.8|5988.8|5996.5|5995.5|5998.5|5997.5|5988.5|5987.5|245
1657194000000|2022-07-07 11:40:00|5996.8|5995.8|6005.3|6004.3|6005.8|6004.8|5996.3|5995.3|245
1657194300000|2022-07-07 11:45:00|6005.1|6004.1|6003.3|6002.3|6006.1|6005.1|5999.3|5998.3|145
1657194600000|2022-07-07 11:50:00|6003.6|6002.6|6004.3|6003.3|6005.8|6004.8|6000.6|5999.6|117
1657194900000|2022-07-07 11:55:00|6004.6|6003.6|6008.8|6007.8|6010.3|6009.3|6004.1|6003.1|349
1657195200000|2022-07-07 12:00:00|6009.1|6008.1|6003.6|6002.6|6011.1|6010.1|6003.1|6002.1|163
1657195500000|2022-07-07 12:05:00|6003.8|6002.8|6001.8|6000.8|6004.3|6003.3|6000.6|5999.6|123
1657195800000|2022-07-07 12:10:00|6002.1|6001.1|6004.3|6003.3|6005.1|6004.1|6002.1|6001.1|95
1657196100000|2022-07-07 12:15:00|6004.6|6003.6|6001.8|6000.8|6013.3|6012.3|6001.8|6000.8|2047
1657196400000|2022-07-07 12:20:00|6002.3|6001.3|6006.8|6005.8|6008.8|6007.8|6001.8|6000.8|156
1657196700000|2022-07-07 12:25:00|6007.1|6006.1|6003.6|6002.6|6008.6|6007.6|6003.6|6002.6|217
1657197000000|2022-07-07 12:30:00|6003.3|6002.3|6004.8|6003.8|6006.8|6005.8|6002.3|6001.3|265
1657197300000|2022-07-07 12:35:00|6004.6|6003.6|6010.3|6009.3|6011.8|6010.8|6004.3|6003.3|173
1657197600000|2022-07-07 12:40:00|6010.1|6009.1|6011.3|6010.3|6013.1|6012.1|6009.8|6008.8|220
1657197900000|2022-07-07 12:45:00|6011.1|6010.1|6008.8|6007.8|6015.3|6014.3|6006.8|6005.8|279
1657198200000|2022-07-07 12:50:00|6009.1|6008.1|6013.1|6012.1|6013.3|6012.3|6009.1|6008.1|119
1657198500000|2022-07-07 12:55:00|6012.8|6011.8|6009.8|6008.8|6016.3|6015.3|6009.6|6008.6|308
1657198800000|2022-07-07 13:00:00|6009.3|6008.3|6010.8|6009.8|6013.8|6012.8|6008.6|6007.6|240
1657199100000|2022-07-07 13:05:00|6010.6|6009.6|6009.3|6008.3|6012.3|6011.3|6006.3|6005.3|374
1657199400000|2022-07-07 13:10:00|6009.6|6008.6|6011.6|6010.6|6013.3|6012.3|6009.3|6008.3|233
1657199700000|2022-07-07 13:15:00|6011.3|6010.3|6002.6|6001.6|6011.6|6010.6|6000.6|5999.6|319
1657200000000|2022-07-07 13:20:00|6002.3|6001.3|5998.1|5997.1|6002.3|6001.3|5994.1|5993.1|360
1657200300000|2022-07-07 13:25:00|5997.8|5996.8|5994.8|5993.8|5999.6|5998.6|5993.6|5992.6|250
1657200600000|2022-07-07 13:30:00|5994.3|5993.3|6006.1|6005.1|6006.8|6005.8|5994.3|5993.3|941
1657200900000|2022-07-07 13:35:00|6006.3|6005.3|6017.3|6016.3|6022.3|6021.3|6005.6|6004.6|1220
1657201200000|2022-07-07 13:40:00|6017.6|6016.6|6018.3|6017.3|6021.1|6020.1|6012.8|6011.8|362
1657201500000|2022-07-07 13:45:00|6018.6|6017.6|6024.8|6023.8|6025.8|6024.8|6017.3|6016.3|573
1657201800000|2022-07-07 13:50:00|6025.1|6024.1|6025.1|6024.1|6026.3|6025.3|6019.3|6018.3|545
1657202100000|2022-07-07 13:55:00|6025.6|6024.6|6021.6|6020.6|6026.1|6025.1|6019.8|6018.8|547
1657202400000|2022-07-07 14:00:00|6021.3|6020.3|6007.8|6006.8|6021.3|6020.3|6005.6|6004.6|514
1657202700000|2022-07-07 14:05:00|6007.6|6006.6|6008.8|6007.8|6009.8|6008.8|6001.6|6000.6|587
1657203000000|2022-07-07 14:10:00|6008.3|6007.3|6007.3|6006.3|6013.1|6012.1|6005.8|6004.8|469
1657203300000|2022-07-07 14:15:00|6007.1|6006.1|6005.8|6004.8|6009.8|6008.8|6003.8|6002.8|305
1657203600000|2022-07-07 14:20:00|6005.6|6004.6|6004.8|6003.8|6006.6|6005.6|5999.1|5998.1|379
1657203900000|2022-07-07 14:25:00|6005.1|6004.1|6006.1|6005.1|6008.3|6007.3|6003.6|6002.6|205
1657204200000|2022-07-07 14:30:00|6005.8|6004.8|6010.8|6009.8|6012.8|6011.8|6005.8|6004.8|265
1657204500000|2022-07-07 14:35:00|6011.1|6010.1|6007.6|6006.6|6011.1|6010.1|6005.1|6004.1|352
1657204800000|2022-07-07 14:40:00|6007.3|6006.3|6006.3|6005.3|6008.6|6007.6|6004.6|6003.6|321
1657205100000|2022-07-07 14:45:00|6006.6|6005.6|6012.1|6011.1|6014.8|6013.8|6003.6|6002.6|308
1657205400000|2022-07-07 14:50:00|6011.8|6010.8|6015.8|6014.8|6017.6|6016.6|6011.6|6010.6|391
1657205700000|2022-07-07 14:55:00|6016.1|6015.1|6011.3|6010.3|6016.6|6015.6|6010.1|6009.1|410
1657206000000|2022-07-07 15:00:00|6011.8|6010.8|6014.6|6013.6|6015.1|6014.1|6010.6|6009.6|473
1657206300000|2022-07-07 15:05:00|6014.8|6013.8|6014.1|6013.1|6018.6|6017.6|6013.6|6012.6|392
1657206600000|2022-07-07 15:10:00|6013.8|6012.8|6014.1|6013.1|6016.1|6015.1|6012.1|6011.1|361
1657206900000|2022-07-07 15:15:00|6013.8|6012.8|6014.3|6013.3|6017.8|6016.8|6013.6|6012.6|415
1657207200000|2022-07-07 15:20:00|6014.1|6013.1|6011.1|6010.1|6016.1|6015.1|6008.8|6007.8|686
1657207500000|2022-07-07 15:25:00|6011.3|6010.3|6011.3|6010.3|6015.1|6014.1|6009.6|6008.6|874
1657207800000|2022-07-07 15:30:00|6011.8|6009.8|6007.6|6005.6|6013.1|6011.1|6005.3|6003.3|2940
1657208100000|2022-07-07 15:35:00|6008.8|6006.8|6011.3|6009.3|6012.3|6010.3|6006.6|6004.6|1008
1657208400000|2022-07-07 15:40:00|6011.6|6009.6|6014.3|6012.3|6015.3|6013.3|6009.6|6007.6|311
1657208700000|2022-07-07 15:45:00|6014.1|6012.1|6015.3|6013.3|6019.1|6017.1|6013.6|6011.6|264
1657209000000|2022-07-07 15:50:00|6015.6|6013.6|6008.6|6006.6|6017.1|6015.1|6008.3|6006.3|210
1657209300000|2022-07-07 15:55:00|6008.3|6006.3|6010.8|6008.8|6011.6|6009.6|6007.3|6005.3|193
1657209600000|2022-07-07 16:00:00|6011.1|6009.1|6013.8|6011.8|6013.8|6011.8|6008.8|6006.8|150
1657209900000|2022-07-07 16:05:00|6013.6|6011.6|6013.8|6011.8|6016.1|6014.1|6011.8|6009.8|105
1657210200000|2022-07-07 16:10:00|6013.6|6011.6|6013.6|6011.6|6016.1|6014.1|6010.6|6008.6|137
1657210500000|2022-07-07 16:15:00|6013.3|6011.3|6014.6|6012.6|6015.6|6013.6|6012.1|6010.1|40
1657210800000|2022-07-07 16:20:00|6014.3|6012.3|6012.1|6010.1|6015.3|6013.3|6011.8|6009.8|119
1657211100000|2022-07-07 16:25:00|6012.3|6010.3|6016.3|6014.3|6016.8|6014.8|6011.3|6009.3|109
1657211400000|2022-07-07 16:30:00|6016.6|6014.6|6017.8|6015.8|6018.8|6016.8|6016.1|6014.1|91
1657211700000|2022-07-07 16:35:00|6017.6|6015.6|6017.6|6015.6|6019.1|6017.1|6016.8|6014.8|65
1657212000000|2022-07-07 16:40:00|6017.8|6015.8|6017.8|6015.8|6020.8|6018.8|6017.1|6015.1|120
1657212300000|2022-07-07 16:45:00|6018.1|6016.1|6017.3|6015.3|6020.3|6018.3|6017.1|6015.1|51
1657212600000|2022-07-07 16:50:00|6017.1|6015.1|6015.8|6013.8|6017.3|6015.3|6014.6|6012.6|214
1657212900000|2022-07-07 16:55:00|6015.6|6013.6|6014.1|6012.1|6016.6|6014.6|6013.3|6011.3|58
1657213200000|2022-07-07 17:00:00|6013.8|6011.8|6011.8|6009.8|6015.8|6013.8|6011.1|6009.1|30
1657213500000|2022-07-07 17:05:00|6011.6|6009.6|6012.3|6010.3|6013.6|6011.6|6009.3|6007.3|40
1657213800000|2022-07-07 17:10:00|6012.6|6010.6|6008.1|6006.1|6012.6|6010.6|6006.6|6004.6|60
1657214100000|2022-07-07 17:15:00|6007.8|6005.8|6007.6|6005.6|6009.3|6007.3|6006.1|6004.1|66
1657214400000|2022-07-07 17:20:00|6007.8|6005.8|6006.8|6004.8|6009.1|6007.1|6005.6|6003.6|91
1657214700000|2022-07-07 17:25:00|6007.1|6005.1|6007.6|6005.6|6007.8|6005.8|6005.6|6003.6|74
1657215000000|2022-07-07 17:30:00|6007.3|6005.3|6008.6|6006.6|6009.1|6007.1|6005.3|6003.3|82
1657215300000|2022-07-07 17:35:00|6008.3|6006.3|6010.3|6008.3|6011.3|6009.3|6007.6|6005.6|50
1657215600000|2022-07-07 17:40:00|6010.8|6008.8|6013.8|6011.8|6013.8|6011.8|6010.3|6008.3|12
1657215900000|2022-07-07 17:45:00|6013.6|6011.6|6013.1|6011.1|6014.8|6012.8|6012.6|6010.6|32
1657216200000|2022-07-07 17:50:00|6013.3|6011.3|6015.1|6013.1|6015.3|6013.3|6012.3|6010.3|13
1657216500000|2022-07-07 17:55:00|6015.3|6013.3|6017.3|6015.3|6017.6|6015.6|6015.1|6013.1|29
1657216800000|2022-07-07 18:00:00|6017.6|6015.6|6019.3|6017.3|6020.8|6018.8|6017.1|6015.1|87
1657217100000|2022-07-07 18:05:00|6019.1|6017.1|6020.8|6018.8|6021.3|6019.3|6018.8|6016.8|10
1657217400000|2022-07-07 18:10:00|6020.6|6018.6|6021.3|6019.3|6021.3|6019.3|6019.1|6017.1|27
1657217700000|2022-07-07 18:15:00|6021.1|6019.1|6019.8|6017.8|6021.6|6019.6|6019.3|6017.3|57
1657218000000|2022-07-07 18:20:00|6019.6|6017.6|6020.3|6018.3|6020.6|6018.6|6018.3|6016.3|25
1657218300000|2022-07-07 18:25:00|6020.6|6018.6|6021.3|6019.3|6021.6|6019.6|6020.1|6018.1|20
1657218600000|2022-07-07 18:30:00|6021.1|6019.1|6016.6|6014.6|6021.1|6019.1|6016.3|6014.3|82
1657218900000|2022-07-07 18:35:00|6016.8|6014.8|6019.3|6017.3|6019.8|6017.8|6015.1|6013.1|63
1657219200000|2022-07-07 18:40:00|6019.6|6017.6|6015.6|6013.6|6019.6|6017.6|6014.8|6012.8|52
1657219500000|2022-07-07 18:45:00|6015.3|6013.3|6017.6|6015.6|6018.1|6016.1|6014.8|6012.8|11
1657219800000|2022-07-07 18:50:00|6017.8|6015.8|6016.1|6014.1|6017.8|6015.8|6015.3|6013.3|22
1657220100000|2022-07-07 18:55:00|6016.3|6014.3|6018.8|6016.8|6019.6|6017.6|6016.1|6014.1|31
1657220400000|2022-07-07 19:00:00|6018.6|6016.6|6020.8|6018.8|6021.6|6019.6|6017.1|6015.1|61
1657220700000|2022-07-07 19:05:00|6021.1|6019.1|6022.1|6020.1|6023.6|6021.6|6020.1|6018.1|123
1657221000000|2022-07-07 19:10:00|6021.8|6019.8|6024.8|6022.8|6024.8|6022.8|6020.8|6018.8|47
1657221300000|2022-07-07 19:15:00|6024.6|6022.6|6025.3|6023.3|6026.1|6024.1|6024.3|6022.3|34
1657221600000|2022-07-07 19:20:00|6025.1|6023.1|6024.3|6022.3|6026.3|6024.3|6023.8|6021.8|65
1657221900000|2022-07-07 19:25:00|6024.1|6022.1|6019.3|6017.3|6025.1|6023.1|6018.8|6016.8|94
1657222200000|2022-07-07 19:30:00|6019.1|6017.1|6023.1|6021.1|6023.6|6021.6|6019.1|6017.1|62
1657222500000|2022-07-07 19:35:00|6023.3|6021.3|6019.1|6017.1|6024.8|6022.8|6018.8|6016.8|62
1657222800000|2022-07-07 19:40:00|6018.8|6016.8|6020.3|6018.3|6023.1|6021.1|6018.6|6016.6|33
1657223100000|2022-07-07 19:45:00|6020.1|6018.1|6019.3|6017.3|6021.1|6019.1|6017.6|6015.6|51
1657223400000|2022-07-07 19:50:00|6019.6|6017.6|6021.3|6019.3|6022.8|6020.8|6017.6|6015.6|147
1657223700000|2022-07-07 19:55:00|6021.6|6019.6|6022.8|6020.8|6024.6|6022.6|6019.6|6017.6|123
1657224000000|2022-07-07 20:00:00|6024.2|6020.2|6017.9|6013.9|6024.2|6020.2|6017.2|6013.2|0
1657224300000|2022-07-07 20:05:00|6017.6|6013.6|6017.9|6013.9|6020|6016|6017.4|6013.4|0
1657224600000|2022-07-07 20:10:00|6017.6|6013.6|6016.3|6012.3|6019.3|6015.3|6015.8|6011.8|0
1657224900000|2022-07-07 20:15:00|6016.6|6012.6|6014.5|6010.5|6016.6|6012.6|6013.5|6009.5|0
1657225200000|2022-07-07 20:20:00|6014.9|6010.9|6014.6|6010.6|6015.2|6011.2|6014|6010|0
1657225500000|2022-07-07 20:25:00|6014.5|6010.5|6015.6|6011.6|6016.3|6012.3|6014.5|6010.5|0
1657225800000|2022-07-07 20:30:00|6015.4|6011.4|6015.2|6011.2|6016.6|6012.6|6014.5|6010.5|0
1657226100000|2022-07-07 20:35:00|6014.9|6010.9|6015.2|6011.2|6016.2|6012.2|6014.7|6010.7|0
1657226400000|2022-07-07 20:40:00|6015.6|6011.6|6015.2|6011.2|6015.9|6011.9|6014.5|6010.5|0
1657226700000|2022-07-07 20:45:00|6014.9|6010.9|6013.1|6009.1|6016.2|6012.2|6013.1|6009.1|0
1657227000000|2022-07-07 20:50:00|6013.5|6009.5|6014.9|6010.9|6015.2|6011.2|6013.5|6009.5|0
1657227300000|2022-07-07 20:55:00|6015|6011|6014.7|6010.7|6015.9|6011.9|6014.5|6010.5|0
1657227600000|2022-07-07 21:00:00|6014.9|6010.9|6013|6009|6014.9|6010.9|6011.8|6007.8|0
1657227900000|2022-07-07 21:05:00|6012.7|6008.7|6012.7|6008.7|6013|6009|6012.5|6008.5|0
1657228200000|2022-07-07 21:10:00|6012.3|6008.3|6012.8|6008.8|6013|6009|6012.3|6008.3|0
1657228500000|2022-07-07 21:15:00|6013|6009|6013.2|6009.2|6013.2|6009.2|6012.7|6008.7|0
1657228800000|2022-07-07 21:20:00|6013.1|6009.1|6014.4|6010.4|6015.6|6011.6|6013.1|6009.1|0
1657229100000|2022-07-07 21:25:00|6014.2|6010.2|6014.7|6010.7|6015.7|6011.7|6014.2|6010.2|0
1657229400000|2022-07-07 21:30:00|6014.5|6010.5|6015.8|6011.8|6016.3|6012.3|6014.5|6010.5|0
1657229700000|2022-07-07 21:35:00|6016.3|6012.3|6015.9|6011.9|6016.3|6012.3|6015.8|6011.8|0
1657230000000|2022-07-07 21:40:00|6015.8|6011.8|6015.2|6011.2|6015.9|6011.9|6015.1|6011.1|0
1657230300000|2022-07-07 21:45:00|6015.3|6011.3|6015.4|6011.4|6016.1|6012.1|6015.3|6011.3|0
1657230600000|2022-07-07 21:50:00|6015.1|6011.1|6014|6010|6015.4|6011.4|6013.7|6009.7|0
1657230900000|2022-07-07 21:55:00|6014.5|6010.5|6012.3|6008.3|6014.5|6010.5|6012.3|6008.3|0
1657231200000|2022-07-07 22:00:00|6012.8|6008.8|6015.5|6011.5|6015.9|6011.9|6010.7|6006.7|0
1657231500000|2022-07-07 22:05:00|6015.4|6011.4|6016.2|6012.2|6017.3|6013.3|6015|6011|0
1657231800000|2022-07-07 22:10:00|6016.4|6012.4|6016.5|6012.5|6016.9|6012.9|6015.1|6011.1|0
1657232100000|2022-07-07 22:15:00|6016.2|6012.2|6015.5|6011.5|6016.9|6012.9|6015.1|6011.1|0
1657232400000|2022-07-07 22:20:00|6015.6|6011.6|6016.5|6012.5|6016.5|6012.5|6014.8|6010.8|0
1657232700000|2022-07-07 22:25:00|6016.2|6012.2|6015.5|6011.5|6016.2|6012.2|6015.5|6011.5|0
1657233000000|2022-07-07 22:30:00|6016.2|6012.2|6013.8|6009.8|6016.2|6012.2|6013.4|6009.4|0
1657233300000|2022-07-07 22:35:00|6013.4|6009.4|6011.7|6007.7|6014.1|6010.1|6011.7|6007.7|0
1657233600000|2022-07-07 22:40:00|6012|6008|6012.4|6008.4|6012.7|6008.7|6011.3|6007.3|0
1657233900000|2022-07-07 22:45:00|6012.2|6008.2|6012.7|6008.7|6014.1|6010.1|6011.4|6007.4|0
1657234200000|2022-07-07 22:50:00|6012.9|6008.9|6014.1|6010.1|6014.3|6010.3|6012.7|6008.7|0
1657234500000|2022-07-07 22:55:00|6013.8|6009.8|6016.3|6012.3|6017|6013|6013.4|6009.4|0
1657234800000|2022-07-07 23:00:00|6016.6|6012.6|6014.9|6010.9|6017.3|6013.3|6013.5|6009.5|0
1657235100000|2022-07-07 23:05:00|6014.7|6010.7|6011.1|6007.1|6014.7|6010.7|6010|6006|0
1657235400000|2022-07-07 23:10:00|6011.2|6007.2|6012.1|6008.1|6012.8|6008.8|6010.4|6006.4|0
1657235700000|2022-07-07 23:15:00|6012.5|6008.5|6011.3|6008.3|6013.7|6010.7|6011.3|6008.3|0
1657236000000|2022-07-07 23:20:00|6011.1|6008.1|6012.3|6009.3|6012.3|6009.3|6010.6|6007.6|0
1657236300000|2022-07-07 23:25:00|6012.7|6009.7|6012.9|6009.9|6013.2|6010.2|6012|6009|0
1657236600000|2022-07-07 23:30:00|6013|6010|6012.7|6009.7|6013|6010|6011.3|6008.3|0
1657236900000|2022-07-07 23:35:00|6013|6010|6013.5|6010.5|6014.5|6011.5|6013|6010|0
1657237200000|2022-07-07 23:40:00|6013.4|6010.4|6014.2|6011.2|6015.4|6012.4|6011.1|6008.1|0
1657237500000|2022-07-07 23:45:00|6013.8|6010.8|6013.9|6010.9|6014.4|6011.4|6011.4|6008.4|0
1657237800000|2022-07-07 23:50:00|6013.8|6010.8|6013.5|6010.5|6014.2|6011.2|6012.1|6009.1|0
1657238100000|2022-07-07 23:55:00|6013.8|6010.8|6011.8|6008.8|6013.9|6010.9|6011.8|6008.8|0
1657238400000|2022-07-08 00:00:00|6012.1|6009.1|6013.9|6010.9|6019.1|6016.1|6012.1|6009.1|0
1657238700000|2022-07-08 00:05:00|6013.8|6010.8|6008.9|6005.9|6013.8|6010.8|6007.7|6004.7|0
1657239000000|2022-07-08 00:10:00|6008.8|6005.8|6014|6011|6014.1|6011.1|6008.8|6005.8|0
1657239300000|2022-07-08 00:15:00|6013.8|6010.8|6016.3|6013.3|6016.3|6013.3|6006.1|6003.1|0
1657239600000|2022-07-08 00:20:00|6018|6015|6014.6|6011.6|6018|6015|6012|6009|0
1657239900000|2022-07-08 00:25:00|6013.7|6010.7|6014.6|6011.6|6016.3|6013.3|6011.2|6008.2|0
1657240200000|2022-07-08 00:30:00|6016.3|6013.3|6012.9|6009.9|6016.3|6013.3|6012.9|6009.9|0
1657240500000|2022-07-08 00:35:00|6012.8|6009.8|6018.2|6015.2|6019.9|6016.9|6012.8|6009.8|0
1657240800000|2022-07-08 00:40:00|6019.9|6016.9|6023.2|6020.2|6025.1|6022.1|6019.8|6016.8|0
1657241100000|2022-07-08 00:45:00|6024.9|6021.9|6023.2|6020.2|6024.9|6021.9|6021.5|6018.5|0
1657241400000|2022-07-08 00:50:00|6024.1|6021.1|6026.7|6023.7|6028.4|6025.4|6023.2|6020.2|0
1657241700000|2022-07-08 00:55:00|6026.6|6023.6|6027.4|6024.4|6029.2|6026.2|6025.6|6022.6|0
1657242000000|2022-07-08 01:00:00|6029.1|6026.1|6025.6|6022.6|6029.1|6026.1|6025.6|6022.6|0
1657242300000|2022-07-08 01:05:00|6024.7|6021.7|6025.6|6022.6|6027.3|6024.3|6023.9|6020.9|0
1657242600000|2022-07-08 01:10:00|6027.3|6024.3|6027.3|6024.3|6029|6026|6025.6|6022.6|0
1657242900000|2022-07-08 01:15:00|6027.4|6024.4|6030.1|6027.1|6034.5|6031.5|6027.3|6024.3|0
1657243200000|2022-07-08 01:20:00|6029.3|6026.3|6029.1|6026.1|6031|6028|6028.2|6025.2|0
1657243500000|2022-07-08 01:25:00|6028.3|6025.3|6030|6027|6033.4|6030.4|6028.3|6025.3|0
1657243800000|2022-07-08 01:30:00|6030.9|6027.9|6026.6|6023.6|6033.4|6030.4|6024.9|6021.9|0
1657244100000|2022-07-08 01:35:00|6026.5|6023.5|6026.5|6023.5|6026.6|6023.6|6024.8|6021.8|0
1657244400000|2022-07-08 01:40:00|6026.8|6023.8|6030.2|6027.2|6030.2|6027.2|6026.8|6023.8|0
1657244700000|2022-07-08 01:45:00|6029.4|6026.4|6023.4|6020.4|6030.2|6027.2|6023.4|6020.4|0
1657245000000|2022-07-08 01:50:00|6025.1|6022.1|6020|6017|6025.1|6022.1|6019.9|6016.9|0
1657245300000|2022-07-08 01:55:00|6021.6|6018.6|6021.7|6018.7|6021.7|6018.7|6018.2|6015.2|0
1657245600000|2022-07-08 02:00:00|6023.4|6020.4|6023.4|6020.4|6025.1|6022.1|6023.4|6020.4|0
1657245900000|2022-07-08 02:05:00|6021.7|6018.7|6021.6|6018.6|6023.4|6020.4|6019.9|6016.9|0
1657246200000|2022-07-08 02:10:00|6023.3|6020.3|6025.6|6022.6|6025.6|6022.6|6023.3|6020.3|0
1657246500000|2022-07-08 02:15:00|6027.2|6024.2|6025.6|6022.6|6027.3|6024.3|6023.9|6020.9|0
1657246800000|2022-07-08 02:20:00|6027.3|6024.3|6027.1|6024.1|6029|6026|6025.6|6022.6|0
1657247100000|2022-07-08 02:25:00|6025.4|6022.4|6028.8|6025.8|6030.5|6027.5|6025.4|6022.4|0
1657247400000|2022-07-08 02:30:00|6030.5|6027.5|6020.3|6017.3|6032.2|6029.2|6020.3|6017.3|0
1657247700000|2022-07-08 02:35:00|6018.6|6015.6|6023.7|6020.7|6023.8|6020.8|6018.6|6015.6|0
1657248000000|2022-07-08 02:40:00|6022.1|6019.1|6018.6|6015.6|6023.8|6020.8|6018.6|6015.6|0
1657248300000|2022-07-08 02:45:00|6018.5|6015.5|6011.8|6008.8|6018.6|6015.6|6008.4|6005.4|0
1657248600000|2022-07-08 02:50:00|6012.6|6009.6|6015.7|6012.7|6017.4|6014.4|6011.8|6008.8|0
1657248900000|2022-07-08 02:55:00|6014|6011|6001.6|5998.6|6014|6011|5999.8|5996.8|0
1657249200000|2022-07-08 03:00:00|6000.8|5997.8|6000|5997|6003.3|6000.3|5994.3|5991.3|0
1657249500000|2022-07-08 03:05:00|6000.9|5997.9|6009.8|6006.8|6009.9|6006.9|6000|5997|0
1657249800000|2022-07-08 03:10:00|6009.9|6006.9|6013.2|6010.2|6016.6|6013.6|6008.2|6005.2|0
1657250100000|2022-07-08 03:15:00|6014.9|6011.9|6013.2|6010.2|6016.6|6013.6|6011.5|6008.5|0
1657250400000|2022-07-08 03:20:00|6014.9|6011.9|6016.6|6013.6|6016.6|6013.6|6013.1|6010.1|0
1657250700000|2022-07-08 03:25:00|6017.4|6014.4|6014.7|6011.7|6018.3|6015.3|6013|6010|0
1657251000000|2022-07-08 03:30:00|6014.8|6011.8|6018.1|6015.1|6021.6|6018.6|6014.8|6011.8|0
1657251300000|2022-07-08 03:35:00|6018.2|6015.2|6019.7|6016.7|6021.5|6018.5|6017.3|6014.3|0
1657251600000|2022-07-08 03:40:00|6019.8|6016.8|6014.6|6011.6|6019.8|6016.8|6012.9|6009.9|0
1657251900000|2022-07-08 03:45:00|6012.9|6009.9|6016.4|6013.4|6018.1|6015.1|6009.6|6006.6|0
1657252200000|2022-07-08 03:50:00|6015.5|6012.5|6014.3|6011.3|6016.4|6013.4|6012.6|6009.6|0
1657252500000|2022-07-08 03:55:00|6014.2|6011.2|6012.5|6009.5|6014.3|6011.3|6010|6007|0
1657252800000|2022-07-08 04:00:00|6010.8|6007.8|6015.9|6012.9|6015.9|6012.9|6010.8|6007.8|0
1657253100000|2022-07-08 04:05:00|6016.8|6013.8|6015.9|6012.9|6017.6|6014.6|6012.4|6009.4|0
1657253400000|2022-07-08 04:10:00|6016.7|6013.7|6014.1|6011.1|6017.6|6014.6|6012.4|6009.4|0
1657253700000|2022-07-08 04:15:00|6015.8|6012.8|6012.4|6009.4|6015.8|6012.8|6012.4|6009.4|0
1657254000000|2022-07-08 04:20:00|6013.3|6010.3|6014.1|6011.1|6014.1|6011.1|6012.4|6009.4|0
1657254300000|2022-07-08 04:25:00|6012.4|6009.4|6014.1|6011.1|6014.1|6011.1|6012.4|6009.4|0
1657254600000|2022-07-08 04:30:00|6015.8|6012.8|6015.8|6012.8|6019.2|6016.2|6014.1|6011.1|0
1657254900000|2022-07-08 04:35:00|6016.6|6013.6|6015.8|6012.8|6017.5|6014.5|6014|6011|0
1657255200000|2022-07-08 04:40:00|6015.7|6012.7|6017.4|6014.4|6017.5|6014.5|6015.7|6012.7|0
1657255500000|2022-07-08 04:45:00|6015.7|6012.7|6018.9|6015.9|6018.9|6015.9|6015.6|6012.6|0
1657255800000|2022-07-08 04:50:00|6018.1|6015.1|6018.6|6015.6|6018.9|6015.9|6016.9|6013.9|0
1657256100000|2022-07-08 04:55:00|6020.3|6017.3|6022|6019|6023.7|6020.7|6018.6|6015.6|0
1657256400000|2022-07-08 05:00:00|6022.9|6019.9|6017.6|6014.6|6023.7|6020.7|6017.6|6014.6|0
1657256700000|2022-07-08 05:05:00|6018.4|6015.4|6019.2|6016.2|6019.3|6016.3|6016.6|6013.6|0
1657257000000|2022-07-08 05:10:00|6018.4|6015.4|6014.1|6011.1|6020.9|6017.9|6014.1|6011.1|0
1657257300000|2022-07-08 05:15:00|6015|6012|6018.2|6015.2|6019.9|6016.9|6014.1|6011.1|0
1657257600000|2022-07-08 05:20:00|6016.5|6013.5|6013.8|6010.8|6018.2|6015.2|6013.8|6010.8|0
1657257900000|2022-07-08 05:25:00|6013.9|6010.9|6019|6016|6020.8|6017.8|6013.3|6010.3|0
1657258200000|2022-07-08 05:30:00|6018.9|6015.9|6019|6016|6019|6016|6015.6|6012.6|0
1657258500000|2022-07-08 05:35:00|6018.2|6015.2|6015.6|6012.6|6019.1|6016.1|6015.6|6012.6|0
1657258800000|2022-07-08 05:40:00|6015.5|6012.5|6010.5|6007.5|6015.6|6012.6|6010.4|6007.4|0
1657259100000|2022-07-08 05:45:00|6010.4|6007.4|6012.2|6009.2|6012.2|6009.2|6008.7|6005.7|0
1657259400000|2022-07-08 05:50:00|6010.5|6007.5|6007|6004|6010.5|6007.5|6005.4|6002.4|0
1657259700000|2022-07-08 05:55:00|6005.4|6002.4|6004|6001|6009.7|6006.7|6004|6001|0
1657260000000|2022-07-08 06:00:00|6002.4|5999.4|5999.1|5997.1|6004.8|6002.8|5998.1|5996.1|187
1657260300000|2022-07-08 06:05:00|5999.3|5997.3|6004.3|6002.3|6004.3|6002.3|5997.3|5995.3|124
1657260600000|2022-07-08 06:10:00|6004.6|6002.6|6004.8|6002.8|6007.6|6005.6|6004.3|6002.3|93
1657260900000|2022-07-08 06:15:00|6005.1|6003.1|6000.6|5998.6|6006.6|6004.6|5999.6|5997.6|43
1657261200000|2022-07-08 06:20:00|6000.3|5998.3|5996.8|5994.8|6001.6|5999.6|5996.6|5994.6|58
1657261500000|2022-07-08 06:25:00|5996.6|5994.6|5993.8|5991.8|5996.8|5994.8|5993.6|5991.6|36
1657261800000|2022-07-08 06:30:00|5994.1|5992.1|5990.8|5988.8|5994.3|5992.3|5990.8|5988.8|86
1657262100000|2022-07-08 06:35:00|5990.6|5988.6|5992.8|5990.8|5992.8|5990.8|5989.8|5987.8|17
1657262400000|2022-07-08 06:40:00|5992.6|5990.6|5993.3|5991.3|5994.1|5992.1|5991.8|5989.8|18
1657262700000|2022-07-08 06:45:00|5993.6|5991.6|5994.6|5992.6|5996.1|5994.1|5992.6|5990.6|45
1657263000000|2022-07-08 06:50:00|5994.3|5992.3|5996.3|5994.3|5996.3|5994.3|5993.6|5991.6|56
1657263300000|2022-07-08 06:55:00|5996.6|5994.6|6007.6|6005.6|6007.8|6005.8|5996.3|5994.3|412
1657263600000|2022-07-08 07:00:00|6007.3|6005.3|5999.6|5998.6|6008.1|6007.1|5996.8|5995.8|1013
1657263900000|2022-07-08 07:05:00|5999.3|5998.3|5998.1|5997.1|6001.6|6000.6|5992.1|5991.1|705
1657264200000|2022-07-08 07:10:00|5997.3|5996.3|5992.8|5991.8|6002.3|6001.3|5990.1|5989.1|534
1657264500000|2022-07-08 07:15:00|5992.6|5991.6|5999.3|5998.3|6002.1|6001.1|5992.1|5991.1|426
1657264800000|2022-07-08 07:20:00|5999.1|5998.1|6009.6|6008.6|6010.8|6009.8|5997.3|5996.3|383
1657265100000|2022-07-08 07:25:00|6009.8|6008.8|6007.1|6006.1|6012.6|6011.6|6006.1|6005.1|372
1657265400000|2022-07-08 07:30:00|6006.8|6005.8|6015.8|6014.8|6015.8|6014.8|6005.1|6004.1|379
1657265700000|2022-07-08 07:35:00|6015.6|6014.6|6019.8|6018.8|6023.6|6022.6|6013.8|6012.8|443
1657266000000|2022-07-08 07:40:00|6019.7|6018.7|6008.2|6007.2|6021.5|6020.5|6008.2|6007.2|664
1657266300000|2022-07-08 07:45:00|6008.5|6007.5|6002.2|6001.2|6009|6008|5998.5|5997.5|534
1657266600000|2022-07-08 07:50:00|6002|6001|6001.2|6000.2|6004|6003|5998.5|5997.5|428
1657266900000|2022-07-08 07:55:00|6001.5|6000.5|6007.7|6006.7|6009.2|6008.2|6001|6000|296
1657267200000|2022-07-08 08:00:00|6007.5|6006.5|6008.7|6007.7|6009.7|6008.7|6004|6003|176
1657267500000|2022-07-08 08:05:00|6008.5|6007.5|6011.2|6010.2|6013|6012|6006.5|6005.5|345
1657267800000|2022-07-08 08:10:00|6011.5|6010.5|6002.7|6001.7|6012.2|6011.2|6001|6000|295
1657268100000|2022-07-08 08:15:00|6003|6002|5998.7|5997.7|6004|6003|5997.2|5996.2|256
1657268400000|2022-07-08 08:20:00|5998.5|5997.5|5990|5989|5998.7|5997.7|5989.7|5988.7|324
1657268700000|2022-07-08 08:25:00|5989.7|5988.7|5982.7|5981.7|5991.2|5990.2|5982.7|5981.7|396
1657269000000|2022-07-08 08:30:00|5982.5|5981.5|5967.5|5966.5|5982.5|5981.5|5967.5|5966.5|600
1657269300000|2022-07-08 08:35:00|5967.7|5966.7|5964.2|5963.2|5969.5|5968.5|5961.7|5960.7|545
1657269600000|2022-07-08 08:40:00|5964|5963|5968.2|5967.2|5968.5|5967.5|5964|5963|271
1657269900000|2022-07-08 08:45:00|5968.5|5967.5|5972.5|5971.5|5973.2|5972.2|5965|5964|358
1657270200000|2022-07-08 08:50:00|5972.7|5971.7|5977.2|5976.2|5978.7|5977.7|5970.5|5969.5|451
1657270500000|2022-07-08 08:55:00|5977|5976|5969.7|5968.7|5978|5977|5969|5968|335
1657270800000|2022-07-08 09:00:00|5970|5969|5961.7|5960.7|5972.7|5971.7|5961.5|5960.5|287
1657271100000|2022-07-08 09:05:00|5961.2|5960.2|5953.7|5952.7|5962|5961|5952.5|5951.5|479
1657271400000|2022-07-08 09:10:00|5954.2|5953.2|5952.7|5951.7|5958|5957|5952.2|5951.2|371
1657271700000|2022-07-08 09:15:00|5952.5|5951.5|5959|5958|5961.7|5960.7|5951.7|5950.7|262
1657272000000|2022-07-08 09:20:00|5958.7|5957.7|5966.2|5965.2|5968.2|5967.2|5957.5|5956.5|519
1657272300000|2022-07-08 09:25:00|5966|5965|5971|5970|5971|5970|5960.2|5959.2|312
1657272600000|2022-07-08 09:30:00|5970.5|5969.5|5983.5|5982.5|5985|5984|5970.5|5969.5|375
1657272900000|2022-07-08 09:35:00|5983.2|5982.2|5992.7|5991.7|5993|5992|5981.5|5980.5|430
1657273200000|2022-07-08 09:40:00|5993|5992|6005.2|6004.2|6006.7|6005.7|5992.5|5991.5|422
1657273500000|2022-07-08 09:45:00|6005|6004|5997.2|5996.2|6005.7|6004.7|5996.7|5995.7|329
1657273800000|2022-07-08 09:50:00|5996.2|5995.2|5989.2|5988.2|5996.7|5995.7|5987.7|5986.7|504
1657274100000|2022-07-08 09:55:00|5989.5|5988.5|5994|5993|5999|5998|5989.5|5988.5|285
1657274400000|2022-07-08 10:00:00|5993.5|5992.5|5996.7|5995.7|6001.5|6000.5|5992.7|5991.7|178
1657274700000|2022-07-08 10:05:00|5996.5|5995.5|6010.5|6009.5|6010.7|6009.7|5996|5995|423
1657275000000|2022-07-08 10:10:00|6010.7|6009.7|6016.2|6015.2|6018.5|6017.5|6007.2|6006.2|446
1657275300000|2022-07-08 10:15:00|6016|6015|6030.5|6029.5|6031|6030|6015.2|6014.2|523
1657275600000|2022-07-08 10:20:00|6030.7|6029.7|6041.2|6040.2|6041.2|6040.2|6027.2|6026.2|442
1657275900000|2022-07-08 10:25:00|6041.5|6040.5|6048.2|6047.2|6056|6055|6038.2|6037.2|662
1657276200000|2022-07-08 10:30:00|6048.5|6047.5|6047.7|6046.7|6054|6053|6042.2|6041.2|478
1657276500000|2022-07-08 10:35:00|6046.7|6045.7|6044.2|6043.2|6049.7|6048.7|6038.2|6037.2|444
1657276800000|2022-07-08 10:40:00|6044.5|6043.5|6039.2|6038.2|6045|6044|6036.7|6035.7|144
1657277100000|2022-07-08 10:45:00|6039.5|6038.5|6033.5|6032.5|6041.7|6040.7|6033|6032|340
1657277400000|2022-07-08 10:50:00|6033.7|6032.7|6018.2|6017.2|6033.7|6032.7|6018.2|6017.2|606
1657277700000|2022-07-08 10:55:00|6018|6017|6018.7|6017.7|6019.7|6018.7|6010.7|6009.7|387
1657278000000|2022-07-08 11:00:00|6019|6018|6019|6018|6022.7|6021.7|6017|6016|249
1657278300000|2022-07-08 11:05:00|6018.7|6017.7|6010|6009|6020.5|6019.5|6009.5|6008.5|267
1657278600000|2022-07-08 11:10:00|6010.2|6009.2|6018|6017|6019.5|6018.5|6009.7|6008.7|217
1657278900000|2022-07-08 11:15:00|6017.7|6016.7|6020.7|6019.7|6022.7|6021.7|6015.7|6014.7|174
1657279200000|2022-07-08 11:20:00|6020.5|6019.5|6022.7|6021.7|6023.7|6022.7|6016.7|6015.7|187
1657279500000|2022-07-08 11:25:00|6023|6022|6018|6017|6023.2|6022.2|6014|6013|177
1657279800000|2022-07-08 11:30:00|6018.2|6017.2|6017.7|6016.7|6021.7|6020.7|6016.7|6015.7|101
1657280100000|2022-07-08 11:35:00|6017.5|6016.5|6013.7|6012.7|6017.5|6016.5|6009.7|6008.7|143
1657280400000|2022-07-08 11:40:00|6013.6|6012.6|6011.1|6010.1|6014.6|6013.6|6009.6|6008.6|130
1657280700000|2022-07-08 11:45:00|6011.4|6010.4|6015.6|6014.6|6015.6|6014.6|6009.1|6008.1|170
1657281000000|2022-07-08 11:50:00|6015.4|6014.4|6015.1|6014.1|6017.1|6016.1|6011.6|6010.6|43
1657281300000|2022-07-08 11:55:00|6014.9|6013.9|6014.6|6013.6|6015.6|6014.6|6008.9|6007.9|96
1657281600000|2022-07-08 12:00:00|6014.4|6013.4|6017.1|6016.1|6017.6|6016.6|6013.4|6012.4|100
1657281900000|2022-07-08 12:05:00|6016.9|6015.9|6016.1|6015.1|6017.9|6016.9|6011.4|6010.4|88
1657282200000|2022-07-08 12:10:00|6015.9|6014.9|6018.6|6017.6|6019.4|6018.4|6015.4|6014.4|122
1657282500000|2022-07-08 12:15:00|6018.4|6017.4|6021.6|6020.6|6022.4|6021.4|6018.4|6017.4|188
1657282800000|2022-07-08 12:20:00|6021.4|6020.4|6017.6|6016.6|6025.4|6024.4|6017.1|6016.1|205
1657283100000|2022-07-08 12:25:00|6017.9|6016.9|6017.6|6016.6|6021.6|6020.6|6013.6|6012.6|236
1657283400000|2022-07-08 12:30:00|6017.9|6016.9|6000.1|5999.1|6017.9|6016.9|5987.6|5986.6|1065
1657283700000|2022-07-08 12:35:00|6000.4|5999.4|6001.1|6000.1|6011.9|6010.9|5994.6|5993.6|443
1657284000000|2022-07-08 12:40:00|6000.9|5999.9|5984.9|5983.9|6002.1|6001.1|5980.9|5979.9|541
1657284300000|2022-07-08 12:45:00|5984.6|5983.6|5977.6|5976.6|5987.4|5986.4|5968.1|5967.1|564
1657284600000|2022-07-08 12:50:00|5977.4|5976.4|5989.6|5988.6|5991.6|5990.6|5976.1|5975.1|362
1657284900000|2022-07-08 12:55:00|5989.4|5988.4|5997.6|5996.6|5998.4|5997.4|5988.6|5987.6|248
1657285200000|2022-07-08 13:00:00|5998.1|5997.1|6008.1|6007.1|6008.6|6007.6|5998.1|5997.1|264
1657285500000|2022-07-08 13:05:00|6007.9|6006.9|6010.1|6009.1|6010.6|6009.6|6002.6|6001.6|194
1657285800000|2022-07-08 13:10:00|6010.4|6009.4|6009.6|6008.6|6012.1|6011.1|6004.4|6003.4|252
1657286100000|2022-07-08 13:15:00|6009.4|6008.4|6009.6|6008.6|6012.6|6011.6|6007.6|6006.6|175
1657286400000|2022-07-08 13:20:00|6009.4|6008.4|6005.6|6004.6|6009.4|6008.4|6004.1|6003.1|369
1657286700000|2022-07-08 13:25:00|6005.4|6004.4|6004.6|6003.6|6007.9|6006.9|5995.6|5994.6|1157
1657287000000|2022-07-08 13:30:00|6004.9|6003.9|6009.1|6008.1|6011.6|6010.6|5999.1|5998.1|889
1657287300000|2022-07-08 13:35:00|6009.6|6008.6|6012.1|6011.1|6013.9|6012.9|6004.4|6003.4|514
1657287600000|2022-07-08 13:40:00|6012.4|6011.4|6016.6|6015.6|6021.9|6020.9|6009.6|6008.6|440
1657287900000|2022-07-08 13:45:00|6016.9|6015.9|5995.1|5994.1|6021.1|6020.1|5994.6|5993.6|341
1657288200000|2022-07-08 13:50:00|5994.9|5993.9|5986.9|5985.9|5996.1|5995.1|5983.9|5982.9|428
1657288500000|2022-07-08 13:55:00|5986.1|5985.1|5987.6|5986.6|5993.9|5992.9|5984.9|5983.9|301
1657288800000|2022-07-08 14:00:00|5988.9|5987.9|5991.6|5990.6|5992.6|5991.6|5981.1|5980.1|404
1657289100000|2022-07-08 14:05:00|5991.4|5990.4|5990.6|5989.6|5992.1|5991.1|5981.4|5980.4|294
1657289400000|2022-07-08 14:10:00|5990.9|5989.9|5998.7|5997.7|5998.7|5997.7|5987.7|5986.7|295
1657289700000|2022-07-08 14:15:00|5998.9|5997.9|6002.4|6001.4|6005.7|6004.7|5996.7|5995.7|276
1657290000000|2022-07-08 14:20:00|6003.2|6002.2|6012.9|6011.9|6013.2|6012.2|6000.2|5999.2|302
1657290300000|2022-07-08 14:25:00|6013.2|6012.2|6030.9|6029.9|6030.9|6029.9|6012.9|6011.9|506
1657290600000|2022-07-08 14:30:00|6031.2|6030.2|6030.9|6029.9|6034.4|6033.4|6027.9|6026.9|435
1657290900000|2022-07-08 14:35:00|6030.7|6029.7|6033.4|6032.4|6037.7|6036.7|6029.9|6028.9|254
1657291200000|2022-07-08 14:40:00|6033.7|6032.7|6036.4|6035.4|6037.4|6036.4|6030.2|6029.2|315
1657291500000|2022-07-08 14:45:00|6035.7|6034.7|6033.9|6032.9|6037.4|6036.4|6031.9|6030.9|290
1657291800000|2022-07-08 14:50:00|6034.2|6033.2|6030.4|6029.4|6036.4|6035.4|6027.4|6026.4|1072
1657292100000|2022-07-08 14:55:00|6030.2|6029.2|6033.9|6032.9|6034.2|6033.2|6027.4|6026.4|341
1657292400000|2022-07-08 15:00:00|6034.4|6033.4|6031.9|6030.9|6036.2|6035.2|6028.9|6027.9|330
1657292700000|2022-07-08 15:05:00|6031.7|6030.7|6037.9|6036.9|6038.4|6037.4|6026.9|6025.9|402
1657293000000|2022-07-08 15:10:00|6037.7|6036.7|6027.9|6026.9|6038.2|6037.2|6026.9|6025.9|269
1657293300000|2022-07-08 15:15:00|6027.7|6026.7|6024.9|6023.9|6030.4|6029.4|6021.9|6020.9|460
1657293600000|2022-07-08 15:20:00|6024.7|6023.7|6027.9|6026.9|6028.2|6027.2|6024.7|6023.7|439
1657293900000|2022-07-08 15:25:00|6028.2|6027.2|6032.7|6031.7|6034.7|6033.7|6027.4|6026.4|927
1657294200000|2022-07-08 15:30:00|6033.2|6031.2|6034.4|6032.4|6038.7|6036.7|6032.2|6030.2|1640
1657294500000|2022-07-08 15:35:00|6034.7|6032.7|6020.9|6018.9|6035.9|6033.9|6019.2|6017.2|1094
1657294800000|2022-07-08 15:40:00|6021.2|6019.2|6018.7|6016.7|6021.2|6019.2|6015.7|6013.7|173
1657295100000|2022-07-08 15:45:00|6019.4|6017.4|6015.7|6013.7|6019.9|6017.9|6012.9|6010.9|318
1657295400000|2022-07-08 15:50:00|6015.4|6013.4|6019.4|6017.4|6021.9|6019.9|6014.9|6012.9|125
1657295700000|2022-07-08 15:55:00|6019.2|6017.2|6025.4|6023.4|6025.4|6023.4|6017.7|6015.7|93
1657296000000|2022-07-08 16:00:00|6025.7|6023.7|6022.2|6020.2|6025.7|6023.7|6021.7|6019.7|200
1657296300000|2022-07-08 16:05:00|6022.4|6020.4|6015.2|6013.2|6022.4|6020.4|6013.9|6011.9|3163
1657296600000|2022-07-08 16:10:00|6014.9|6012.9|6012.4|6010.4|6018.2|6016.2|6012.2|6010.2|128
1657296900000|2022-07-08 16:15:00|6012.2|6010.2|6014.7|6012.7|6015.2|6013.2|6010.9|6008.9|41
1657297200000|2022-07-08 16:20:00|6014.9|6012.9|6007.4|6005.4|6016.9|6014.9|6005.7|6003.7|144
1657297500000|2022-07-08 16:25:00|6007.2|6005.2|6003.2|6001.2|6008.4|6006.4|6001.4|5999.4|202
1657297800000|2022-07-08 16:30:00|6002.4|6000.4|6004.4|6002.4|6006.4|6004.4|6000.7|5998.7|227
1657298100000|2022-07-08 16:35:00|6004.2|6002.2|5998.4|5996.4|6006.9|6004.9|5998.4|5996.4|127
1657298400000|2022-07-08 16:40:00|5998.2|5996.2|5999.2|5997.2|6000.4|5998.4|5994.7|5992.7|115
1657298700000|2022-07-08 16:45:00|5998.9|5996.9|6002.7|6000.7|6003.7|6001.7|5995.7|5993.7|62
1657299000000|2022-07-08 16:50:00|6002.4|6000.4|5997.9|5995.9|6003.4|6001.4|5994.9|5992.9|33
1657299300000|2022-07-08 16:55:00|5997.7|5995.7|5995.4|5993.4|6001.2|5999.2|5994.4|5992.4|53
1657299600000|2022-07-08 17:00:00|5995.9|5993.9|5991.4|5989.4|5996.9|5994.9|5989.2|5987.2|107
1657299900000|2022-07-08 17:05:00|5991.2|5989.2|5998.4|5996.4|5998.4|5996.4|5990.7|5988.7|66
1657300200000|2022-07-08 17:10:00|5998.7|5996.7|6000.9|5998.9|6001.4|5999.4|5997.9|5995.9|37
1657300500000|2022-07-08 17:15:00|6000.7|5998.7|5998.4|5996.4|6000.7|5998.7|5996.2|5994.2|64
1657300800000|2022-07-08 17:20:00|5998.7|5996.7|5997.9|5995.9|5998.9|5996.9|5996.9|5994.9|83
1657301100000|2022-07-08 17:25:00|5998.2|5996.2|6005.9|6003.9|6006.2|6004.2|5997.9|5995.9|15
1657301400000|2022-07-08 17:30:00|6006.2|6004.2|6005.7|6003.7|6007.4|6005.4|6004.9|6002.9|22
1657301700000|2022-07-08 17:35:00|6005.9|6003.9|6006.7|6004.7|6007.2|6005.2|6001.9|5999.9|45
1657302000000|2022-07-08 17:40:00|6006.9|6004.9|6008.4|6006.4|6009.9|6007.9|6006.2|6004.2|25
1657302300000|2022-07-08 17:45:00|6008.2|6006.2|6012.7|6010.7|6012.7|6010.7|6006.2|6004.2|32
1657302600000|2022-07-08 17:50:00|6012.9|6010.9|6012.7|6010.7|6013.4|6011.4|6010.2|6008.2|29
1657302900000|2022-07-08 17:55:00|6012.4|6010.4|6008.7|6006.7|6012.7|6010.7|6007.9|6005.9|19
1657303200000|2022-07-08 18:00:00|6008.4|6006.4|6008.2|6006.2|6009.4|6007.4|6005.2|6003.2|14
1657303500000|2022-07-08 18:05:00|6008.4|6006.4|6012.9|6010.9|6013.7|6011.7|6008.2|6006.2|29
1657303800000|2022-07-08 18:10:00|6012.7|6010.7|6013.2|6011.2|6013.2|6011.2|6010.9|6008.9|21
1657304100000|2022-07-08 18:15:00|6012.9|6010.9|6013.4|6011.4|6013.4|6011.4|6011.2|6009.2|12
1657304400000|2022-07-08 18:20:00|6013.7|6011.7|6016.9|6014.9|6018.2|6016.2|6013.2|6011.2|52
1657304700000|2022-07-08 18:25:00|6016.7|6014.7|6018.4|6016.4|6019.4|6017.4|6015.4|6013.4|42
1657305000000|2022-07-08 18:30:00|6018.2|6016.2|6020.9|6018.9|6020.9|6018.9|6017.9|6015.9|31
1657305300000|2022-07-08 18:35:00|6021.2|6019.2|6021.2|6019.2|6023.7|6021.7|6019.9|6017.9|37
1657305600000|2022-07-08 18:40:00|6020.9|6018.9|6025.4|6023.4|6025.7|6023.7|6020.4|6018.4|132
1657305900000|2022-07-08 18:45:00|6025.7|6023.7|6021.2|6019.2|6025.7|6023.7|6020.9|6018.9|57
1657306200000|2022-07-08 18:50:00|6021.4|6019.4|6018.4|6016.4|6023.7|6021.7|6018.2|6016.2|59
1657306500000|2022-07-08 18:55:00|6017.7|6015.7|6022.9|6020.9|6022.9|6020.9|6017.4|6015.4|70
1657306800000|2022-07-08 19:00:00|6023.2|6021.2|6023.4|6021.4|6024.7|6022.7|6019.4|6017.4|30
1657307100000|2022-07-08 19:05:00|6023.7|6021.7|6020.4|6018.4|6024.7|6022.7|6020.2|6018.2|80
1657307400000|2022-07-08 19:10:00|6020.7|6018.7|6025.7|6023.7|6025.9|6023.9|6019.9|6017.9|55
1657307700000|2022-07-08 19:15:00|6025.4|6023.4|6025.4|6023.4|6026.9|6024.9|6022.7|6020.7|99
1657308000000|2022-07-08 19:20:00|6025.7|6023.7|6022.7|6020.7|6026.9|6024.9|6022.4|6020.4|13
1657308300000|2022-07-08 19:25:00|6022.4|6020.4|6023.4|6021.4|6023.9|6021.9|6020.7|6018.7|31
1657308600000|2022-07-08 19:30:00|6023.2|6021.2|6019.4|6017.4|6024.7|6022.7|6017.2|6015.2|43
1657308900000|2022-07-08 19:35:00|6019.7|6017.7|6017.7|6015.7|6021.7|6019.7|6015.7|6013.7|21
1657309200000|2022-07-08 19:40:00|6017.9|6015.9|6022.2|6020.2|6022.7|6020.7|6017.4|6015.4|42
1657309500000|2022-07-08 19:45:00|6021.9|6019.9|6019.7|6017.7|6022.7|6020.7|6018.4|6016.4|54
1657309800000|2022-07-08 19:50:00|6019.4|6017.4|6018.2|6016.2|6020.7|6018.7|6014.9|6012.9|173
1657310100000|2022-07-08 19:55:00|6017.9|6015.9|6014.2|6012.2|6018.9|6016.9|6011.4|6009.4|185
1657310400000|2022-07-08 20:00:00|6013.2|6011.2|6021.1|6017.1|6022.9|6018.9|6013.2|6010.6|0
1657310700000|2022-07-08 20:05:00|6021.3|6017.3|6021.3|6017.3|6022.8|6018.8|6020.3|6016.3|0
1657311000000|2022-07-08 20:10:00|6021.4|6017.4|6023.2|6019.2|6023.5|6019.5|6021.1|6017.1|0
1657311300000|2022-07-08 20:15:00|6023.5|6019.5|6023.5|6019.5|6023.7|6019.7|6021.4|6017.4|0
1657311600000|2022-07-08 20:20:00|6023.2|6019.2|6022.3|6018.3|6024.2|6020.2|6022.1|6018.1|0
1657311900000|2022-07-08 20:25:00|6022.1|6018.1|6023.2|6019.2|6023.2|6019.2|6021.8|6017.8|0
1657312200000|2022-07-08 20:30:00|6022.8|6018.8|6022.5|6018.5|6023.2|6019.2|6022.1|6018.1|0
1657312500000|2022-07-08 20:35:00|6022.4|6018.4|6021.4|6017.4|6022.4|6018.4|6020.6|6016.6|0
1657312800000|2022-07-08 20:40:00|6021.1|6017.1|6022.8|6018.8|6022.8|6018.8|6021.1|6017.1|0
1657313100000|2022-07-08 20:45:00|6022.4|6018.4|6022.8|6018.8|6023.8|6019.8|6022.1|6018.1|0
1657313400000|2022-07-08 20:50:00|6022.5|6018.5|6022.8|6018.8|6023.5|6019.5|6022.1|6018.1|0
1657313700000|2022-07-08 20:55:00|6023.1|6019.1|6023.3|6019.3|6023.8|6019.8|6022.8|6018.8|0
1657490400000|2022-07-10 22:00:00|6010|6006|6008.3|6004.3|6010|6006|6005.9|6001.9|0
1657490700000|2022-07-10 22:05:00|6009|6005|6010|6006|6011.1|6007.1|6007.9|6003.9|0
1657491000000|2022-07-10 22:10:00|6009.8|6005.8|6006.2|6002.2|6009.8|6005.8|6005.3|6001.3|0
1657491300000|2022-07-10 22:15:00|6006|6002|6003.2|5999.2|6006.7|6002.7|6003.2|5999.2|0
1657491600000|2022-07-10 22:20:00|6003.6|5999.6|6001.9|5997.9|6004.6|6000.6|6000.5|5996.5|0
1657491900000|2022-07-10 22:25:00|6002.2|5998.2|6002.6|5998.6|6004.7|6000.7|6002.2|5998.2|0
1657492200000|2022-07-10 22:30:00|6002.8|5998.8|6002.6|5998.6|6004.7|6000.7|6002.2|5998.2|0
1657492500000|2022-07-10 22:35:00|6002.9|5998.9|6004.5|6000.5|6005|6001|6002.2|5998.2|0
1657492800000|2022-07-10 22:40:00|6004.3|6000.3|6005|6001|6005.7|6001.7|6004.2|6000.2|0
1657493100000|2022-07-10 22:45:00|6004.9|6000.9|6003.7|5999.7|6005.8|6001.8|6003.1|5999.1|0
1657493400000|2022-07-10 22:50:00|6003.8|5999.8|6005.7|6001.7|6005.7|6001.7|6003.6|5999.6|0
1657493700000|2022-07-10 22:55:00|6005.5|6001.5|6004.2|6000.2|6006.4|6002.4|6003.6|5999.6|0
1657494000000|2022-07-10 23:00:00|6004.3|6000.3|6003.1|5999.1|6004.5|6000.5|6002.2|5998.2|0
1657494300000|2022-07-10 23:05:00|6003.3|5999.3|6007.1|6003.1|6008.5|6004.5|6003.3|5999.3|0
1657494600000|2022-07-10 23:10:00|6007.3|6003.3|6008.2|6004.2|6008.2|6004.2|6005|6001|0
1657494900000|2022-07-10 23:15:00|6007.8|6003.8|6004.9|6001.9|6007.8|6004.3|6004.2|6001.2|0
1657495200000|2022-07-10 23:20:00|6004.6|6001.6|6003.6|6000.6|6004.8|6001.8|6002.5|5999.5|0
1657495500000|2022-07-10 23:25:00|6003.4|6000.4|6006.7|6003.7|6006.7|6003.7|6002.5|5999.5|0
1657495800000|2022-07-10 23:30:00|6007|6004|6009.1|6006.1|6011.2|6008.2|6006.7|6003.7|0
1657496100000|2022-07-10 23:35:00|6008.8|6005.8|6009.8|6006.8|6011.2|6008.2|6006.7|6003.7|0
1657496400000|2022-07-10 23:40:00|6010.2|6007.2|6012.8|6009.8|6014|6011|6010.2|6007.2|0
1657496700000|2022-07-10 23:45:00|6012.9|6009.9|6014.7|6011.7|6015.9|6012.9|6012.2|6009.2|0
1657497000000|2022-07-10 23:50:00|6014.5|6011.5|6012.3|6009.3|6015.9|6012.9|6011.9|6008.9|0
1657497300000|2022-07-10 23:55:00|6012.6|6009.6|6011.4|6008.4|6013|6010|6010.2|6007.2|0
1657497600000|2022-07-11 00:00:00|6011.2|6008.2|6010.1|6007.1|6011.9|6008.9|6007.1|6004.1|0
1657497900000|2022-07-11 00:05:00|6009.8|6006.8|6010.1|6007.1|6013.9|6010.9|6008.4|6005.4|0
1657498200000|2022-07-11 00:10:00|6010.3|6007.3|6013.4|6010.4|6014.4|6011.4|6010.3|6007.3|0
1657498500000|2022-07-11 00:15:00|6013.6|6010.6|6000.9|5997.9|6013.6|6010.6|5999.2|5996.2|0
1657498800000|2022-07-11 00:20:00|6001|5998|6007.7|6004.7|6009.5|6006.5|6000.9|5997.9|0
1657499100000|2022-07-11 00:25:00|6008.6|6005.6|6011.1|6008.1|6015.4|6012.4|6007.7|6004.7|0
1657499400000|2022-07-11 00:30:00|6011.2|6008.2|6012.7|6009.7|6016.3|6013.3|6009.4|6006.4|0
1657499700000|2022-07-11 00:35:00|6012.8|6009.8|6011.1|6008.1|6014.4|6011.4|6007.7|6004.7|0
1657500000000|2022-07-11 00:40:00|6012.7|6009.7|6009.3|6006.3|6014.4|6011.4|6009.3|6006.3|0
1657500300000|2022-07-11 00:45:00|6009.4|6006.4|6007.7|6004.7|6012.7|6009.7|6007.7|6004.7|0
1657500600000|2022-07-11 00:50:00|6009.4|6006.4|6012.8|6009.8|6012.8|6009.8|6007.7|6004.7|0
1657500900000|2022-07-11 00:55:00|6013.6|6010.6|6013.6|6010.6|6019.5|6016.5|6012.8|6009.8|0
1657501200000|2022-07-11 01:00:00|6012.8|6009.8|6005.9|6002.9|6014.4|6011.4|6005.9|6002.9|0
1657501500000|2022-07-11 01:05:00|6004.2|6001.2|6002.4|5999.4|6004.2|6001.2|5997.3|5994.3|0
1657501800000|2022-07-11 01:10:00|6003.3|6000.3|6005.9|6002.9|6005.9|6002.9|6000.7|5997.7|0
1657502100000|2022-07-11 01:15:00|6004.2|6001.2|5995.8|5992.8|6004.2|6001.2|5994|5991|0
1657502400000|2022-07-11 01:20:00|5995|5992|5987.3|5984.3|5995.8|5992.8|5987.3|5984.3|0
1657502700000|2022-07-11 01:25:00|5987.4|5984.4|5985.6|5982.6|5992.4|5989.4|5985.6|5982.6|0
1657503000000|2022-07-11 01:30:00|5985.7|5982.7|5987.9|5984.9|5992.8|5989.8|5985.7|5982.7|0
1657503300000|2022-07-11 01:35:00|5986.2|5983.2|5984.7|5981.7|5986.4|5983.4|5981.1|5978.1|0
1657503600000|2022-07-11 01:40:00|5984.8|5981.8|5988.1|5985.1|5989.9|5986.9|5984.8|5981.8|0
1657503900000|2022-07-11 01:45:00|5987.3|5984.3|5988.1|5985.1|5989.8|5986.8|5984.7|5981.7|0
1657504200000|2022-07-11 01:50:00|5986.4|5983.4|5979.5|5976.5|5986.4|5983.4|5976.1|5973.1|0
1657504500000|2022-07-11 01:55:00|5979.6|5976.6|5974.8|5971.8|5982.1|5979.1|5973.1|5970.1|0
1657504800000|2022-07-11 02:00:00|5974.7|5971.7|5973.2|5970.2|5976.7|5973.7|5971.3|5968.3|0
1657505100000|2022-07-11 02:05:00|5973.3|5970.3|5973.3|5970.3|5975|5972|5971.5|5968.5|0
1657505400000|2022-07-11 02:10:00|5973.2|5970.2|5971.6|5968.6|5975|5972|5971.6|5968.6|0
1657505700000|2022-07-11 02:15:00|5973.3|5970.3|5969.9|5966.9|5973.3|5970.3|5968.2|5965.2|0
1657506000000|2022-07-11 02:20:00|5971.6|5968.6|5975|5972|5976.7|5973.7|5971.6|5968.6|0
1657506300000|2022-07-11 02:25:00|5974.9|5971.9|5975|5972|5976.7|5973.7|5973.3|5970.3|0
1657506600000|2022-07-11 02:30:00|5976.7|5973.7|5975.1|5972.1|5976.7|5973.7|5971.6|5968.6|0
1657506900000|2022-07-11 02:35:00|5975|5972|5975.9|5972.9|5977.6|5974.6|5971.6|5968.6|0
1657507200000|2022-07-11 02:40:00|5975.1|5972.1|5975.2|5972.2|5978.5|5975.5|5973.4|5970.4|0
1657507500000|2022-07-11 02:45:00|5983.2|5980.2|5980.7|5977.7|5984.1|5981.1|5980.7|5977.7|0
1657507800000|2022-07-11 02:50:00|5980.9|5977.9|5975.7|5972.7|5982.5|5979.5|5975.7|5972.7|0
1657508100000|2022-07-11 02:55:00|5976.6|5973.6|5977.4|5974.4|5979.2|5976.2|5975.7|5972.7|0
1657508400000|2022-07-11 03:00:00|5975.7|5972.7|5972.4|5969.4|5977.4|5974.4|5972.4|5969.4|0
1657508700000|2022-07-11 03:05:00|5970.7|5967.7|5972.5|5969.5|5974.2|5971.2|5969.1|5966.1|0
1657509000000|2022-07-11 03:10:00|5972.6|5969.6|5967.4|5964.4|5974.2|5971.2|5967.3|5964.3|0
1657509300000|2022-07-11 03:15:00|5956.7|5953.7|5963.2|5960.2|5963.2|5960.2|5955|5952|0
1657509600000|2022-07-11 03:20:00|5963.3|5960.3|5966.2|5963.2|5967.7|5964.7|5962.4|5959.4|0
1657509900000|2022-07-11 03:25:00|5967.9|5964.9|5969.6|5966.6|5969.6|5966.6|5967|5964|0
1657510200000|2022-07-11 03:30:00|5970.4|5967.4|5969.6|5966.6|5970.4|5967.4|5967.9|5964.9|0
1657510500000|2022-07-11 03:35:00|5968.8|5965.8|5971.2|5968.2|5971.4|5968.4|5968.8|5965.8|0
1657510800000|2022-07-11 03:40:00|5971.1|5968.1|5966|5963|5971.1|5968.1|5966|5963|0
1657511100000|2022-07-11 03:45:00|5966.1|5963.1|5967.8|5964.8|5969.5|5966.5|5966|5963|0
1657511400000|2022-07-11 03:50:00|5968.6|5965.6|5967.8|5964.8|5968.6|5965.6|5966.1|5963.1|0
1657511700000|2022-07-11 03:55:00|5969.5|5966.5|5969.5|5966.5|5969.5|5966.5|5967.8|5964.8|0
1657512000000|2022-07-11 04:00:00|5969.6|5966.6|5972.9|5969.9|5972.9|5969.9|5969.6|5966.6|0
1657512300000|2022-07-11 04:05:00|5971.2|5968.2|5971.3|5968.3|5972.9|5969.9|5971.2|5968.2|0
1657512600000|2022-07-11 04:10:00|5973|5970|5973|5970|5973.1|5970.1|5971.3|5968.3|0
1657512900000|2022-07-11 04:15:00|5973.1|5970.1|5973.1|5970.1|5973.1|5970.1|5971.4|5968.4|0
1657513200000|2022-07-11 04:20:00|5973|5970|5970.7|5967.7|5974.1|5971.1|5970.6|5967.6|0
1657513500000|2022-07-11 04:25:00|5971.5|5968.5|5970.8|5967.8|5972.4|5969.4|5970.6|5967.6|0
1657513800000|2022-07-11 04:30:00|5970.7|5967.7|5974.2|5971.2|5974.2|5971.2|5969|5966|0
1657514100000|2022-07-11 04:35:00|5973.3|5970.3|5970.8|5967.8|5974.2|5971.2|5970.8|5967.8|0
1657514400000|2022-07-11 04:40:00|5969.1|5966.1|5965.7|5962.7|5970.8|5967.8|5965.7|5962.7|0
1657514700000|2022-07-11 04:45:00|5967.4|5964.4|5965.8|5962.8|5967.4|5964.4|5965.7|5962.7|0
1657515000000|2022-07-11 04:50:00|5967.5|5964.5|5967.4|5964.4|5967.5|5964.5|5964|5961|0
1657515300000|2022-07-11 04:55:00|5967.5|5964.5|5967|5964|5967.5|5964.5|5965.7|5962.7|0
1657515600000|2022-07-11 05:00:00|5965.3|5962.3|5968.4|5965.4|5968.4|5965.4|5963.7|5960.7|0
1657515900000|2022-07-11 05:05:00|5968.3|5965.3|5968.4|5965.4|5971.8|5968.8|5966.7|5963.7|0
1657516200000|2022-07-11 05:10:00|5968.3|5965.3|5968.4|5965.4|5968.4|5965.4|5966.6|5963.6|0
1657516500000|2022-07-11 05:15:00|5968.5|5965.5|5972|5969|5973.6|5970.6|5968.4|5965.4|0
1657516800000|2022-07-11 05:20:00|5971.2|5968.2|5972.2|5969.2|5973.8|5970.8|5970.3|5967.3|0
1657517100000|2022-07-11 05:25:00|5971.3|5968.3|5968.9|5965.9|5971.3|5968.3|5967.1|5964.1|0
1657517400000|2022-07-11 05:30:00|5967.2|5964.2|5967.2|5964.2|5968.9|5965.9|5965.5|5962.5|0
1657517700000|2022-07-11 05:35:00|5968.9|5965.9|5969.6|5966.6|5970.6|5967.6|5967.2|5964.2|0
1657518000000|2022-07-11 05:40:00|5968.8|5965.8|5971.3|5968.3|5971.4|5968.4|5966.2|5963.2|0
1657518300000|2022-07-11 05:45:00|5971.4|5968.4|5966.1|5963.1|5971.4|5968.4|5965.3|5962.3|0
1657518600000|2022-07-11 05:50:00|5965.3|5962.3|5958.2|5955.2|5965.3|5962.3|5958.1|5955.1|0
1657518900000|2022-07-11 05:55:00|5958.1|5955.1|5951.5|5948.5|5959.8|5956.8|5951.5|5948.5|0
1657519200000|2022-07-11 06:00:00|5953.2|5950.2|5945.4|5943.4|5953.7|5951.2|5937.9|5935.9|481
1657519500000|2022-07-11 06:05:00|5945.2|5943.2|5926.9|5924.9|5945.2|5943.2|5924.9|5922.9|279
1657519800000|2022-07-11 06:10:00|5926.7|5924.7|5925.2|5923.2|5930.7|5928.7|5923.4|5921.4|247
1657520100000|2022-07-11 06:15:00|5925.9|5923.9|5931.7|5929.7|5931.9|5929.9|5921.4|5919.4|184
1657520400000|2022-07-11 06:20:00|5932.4|5930.4|5928.4|5926.4|5934.4|5932.4|5928.2|5926.2|124
1657520700000|2022-07-11 06:25:00|5928.7|5926.7|5936.2|5934.2|5937.9|5935.9|5926.9|5924.9|106
1657521000000|2022-07-11 06:30:00|5936.7|5934.7|5935.4|5933.4|5939.7|5937.7|5930.9|5928.9|78
1657521300000|2022-07-11 06:35:00|5935.7|5933.7|5931.7|5929.7|5936.2|5934.2|5931.4|5929.4|92
1657521600000|2022-07-11 06:40:00|5931.4|5929.4|5930.2|5928.2|5931.7|5929.7|5926.4|5924.4|76
1657521900000|2022-07-11 06:45:00|5930.4|5928.4|5929.4|5927.4|5931.2|5929.2|5927.4|5925.4|51
1657522200000|2022-07-11 06:50:00|5929.2|5927.2|5924.9|5922.9|5929.9|5927.9|5921.7|5919.7|110
1657522500000|2022-07-11 06:55:00|5924.7|5922.7|5934.7|5932.7|5934.7|5932.7|5924.7|5922.7|341
1657522800000|2022-07-11 07:00:00|5934.2|5933.2|5928.2|5927.2|5936.9|5935.9|5908.9|5907.9|2136
1657523100000|2022-07-11 07:05:00|5928.4|5927.4|5938.4|5937.4|5941.2|5940.2|5922.9|5921.9|1417
1657523400000|2022-07-11 07:10:00|5938.7|5937.7|5931.9|5930.9|5946.7|5945.7|5931.4|5930.4|1129
1657523700000|2022-07-11 07:15:00|5932.2|5931.2|5943.4|5942.4|5943.7|5942.7|5927.4|5926.4|724
1657524000000|2022-07-11 07:20:00|5943.2|5942.2|5942.2|5941.2|5950.4|5949.4|5938.9|5937.9|691
1657524300000|2022-07-11 07:25:00|5941.9|5940.9|5937.7|5936.7|5944.9|5943.9|5934.2|5933.2|563
1657524600000|2022-07-11 07:30:00|5937.9|5936.9|5942.4|5941.4|5943.4|5942.4|5926.9|5925.9|603
1657524900000|2022-07-11 07:35:00|5941.9|5940.9|5943.9|5942.9|5950.2|5949.2|5941.4|5940.4|578
1657525200000|2022-07-11 07:40:00|5944.2|5943.2|5945.2|5944.2|5951.2|5950.2|5942.7|5941.7|1102
1657525500000|2022-07-11 07:45:00|5945.4|5944.4|5940.9|5939.9|5953.7|5952.7|5940.4|5939.4|3069
1657525800000|2022-07-11 07:50:00|5941.2|5940.2|5937.4|5936.4|5946.9|5945.9|5936.7|5935.7|873
1657526100000|2022-07-11 07:55:00|5937.7|5936.7|5937.4|5936.4|5941.4|5940.4|5934.9|5933.9|424
1657526400000|2022-07-11 08:00:00|5937.7|5936.7|5930.9|5929.9|5940.9|5939.9|5928.4|5927.4|471
1657526700000|2022-07-11 08:05:00|5931.2|5930.2|5938.9|5937.9|5941.9|5940.9|5929.4|5928.4|424
1657527000000|2022-07-11 08:10:00|5938.7|5937.7|5953.7|5952.7|5958.2|5957.2|5938.4|5937.4|1620
1657527300000|2022-07-11 08:15:00|5953.4|5952.4|5961.9|5960.9|5965.4|5964.4|5952.2|5951.2|10422
1657527600000|2022-07-11 08:20:00|5961.7|5960.7|5962.7|5961.7|5964.7|5963.7|5953.9|5952.9|1745
1657527900000|2022-07-11 08:25:00|5962.9|5961.9|5952.9|5951.9|5964.4|5963.4|5952.9|5951.9|1392
1657528200000|2022-07-11 08:30:00|5953.2|5952.2|5961.4|5960.4|5961.9|5960.9|5952.9|5951.9|270
1657528500000|2022-07-11 08:35:00|5961.2|5960.2|5972.2|5971.2|5972.7|5971.7|5960.9|5959.9|894
1657528800000|2022-07-11 08:40:00|5971.9|5970.9|5967.9|5966.9|5973.4|5972.4|5964.4|5963.4|544
1657529100000|2022-07-11 08:45:00|5967.7|5966.7|5968.2|5967.2|5970.9|5969.9|5963.9|5962.9|250
1657529400000|2022-07-11 08:50:00|5968.4|5967.4|5967.4|5966.4|5972.4|5971.4|5961.7|5960.7|1335
1657529700000|2022-07-11 08:55:00|5967.2|5966.2|5969.7|5968.7|5969.9|5968.9|5961.9|5960.9|322
1657530000000|2022-07-11 09:00:00|5969.4|5968.4|5980.9|5979.9|5981.9|5980.9|5964.4|5963.4|455
1657530300000|2022-07-11 09:05:00|5980.7|5979.7|5985.4|5984.4|5986.4|5985.4|5977.7|5976.7|317
1657530600000|2022-07-11 09:10:00|5985.2|5984.2|5987.4|5986.4|5993.4|5992.4|5983.9|5982.9|3405
1657530900000|2022-07-11 09:15:00|5987.7|5986.7|5990.4|5989.4|5994.2|5993.2|5987.2|5986.2|289
1657531200000|2022-07-11 09:20:00|5990.2|5989.2|5987.9|5986.9|5991.4|5990.4|5982.2|5981.2|423
1657531500000|2022-07-11 09:25:00|5988.2|5987.2|5989.4|5988.4|5996.7|5995.7|5987.2|5986.2|692
1657531800000|2022-07-11 09:30:00|5989.7|5988.7|5983.4|5982.4|5991.4|5990.4|5983.4|5982.4|205
1657532100000|2022-07-11 09:35:00|5983.2|5982.2|5985.7|5984.7|5990.2|5989.2|5983.2|5982.2|618
1657532400000|2022-07-11 09:40:00|5985.9|5984.9|5984.4|5983.4|5989.4|5988.4|5983.7|5982.7|656
1657532700000|2022-07-11 09:45:00|5984.7|5983.7|5985.4|5984.4|5991.9|5990.9|5984.2|5983.2|3232
1657533000000|2022-07-11 09:50:00|5985.2|5984.2|5988.4|5987.4|5992.9|5991.9|5984.4|5983.4|1175
1657533300000|2022-07-11 09:55:00|5988.7|5987.7|5988.9|5987.9|5991.4|5990.4|5986.7|5985.7|4309
1657533600000|2022-07-11 10:00:00|5988.7|5987.7|5992.4|5991.4|5992.9|5991.9|5983.4|5982.4|9902
1657533900000|2022-07-11 10:05:00|5992.7|5991.7|5996.9|5995.9|6002.2|6001.2|5992.7|5991.7|364
1657534200000|2022-07-11 10:10:00|5996.7|5995.7|5996.2|5995.2|5999.7|5998.7|5995.4|5994.4|208
1657534500000|2022-07-11 10:15:00|5995.9|5994.9|6001.4|6000.4|6001.7|6000.7|5994.7|5993.7|313
1657534800000|2022-07-11 10:20:00|6001.7|6000.7|6000.2|5999.2|6005.4|6004.4|5999.4|5998.4|244
1657535100000|2022-07-11 10:25:00|5999.9|5998.9|5993.7|5992.7|6000.4|5999.4|5993.4|5992.4|155
1657535400000|2022-07-11 10:30:00|5993.9|5992.9|5990.4|5989.4|5995.4|5994.4|5989.4|5988.4|143
1657535700000|2022-07-11 10:35:00|5990.2|5989.2|5993.2|5992.2|5995.2|5994.2|5989.2|5988.2|5869
1657536000000|2022-07-11 10:40:00|5992.9|5991.9|5995.9|5994.9|5996.4|5995.4|5990.9|5989.9|647
1657536300000|2022-07-11 10:45:00|5996.2|5995.2|5995.7|5994.7|5998.2|5997.2|5993.2|5992.2|383
1657536600000|2022-07-11 10:50:00|5995.9|5994.9|5988.9|5987.9|5996.7|5995.7|5988.4|5987.4|152
1657536900000|2022-07-11 10:55:00|5988.7|5987.7|5991.4|5990.4|5992.7|5991.7|5988.4|5987.4|229
1657537200000|2022-07-11 11:00:00|5990.7|5989.7|5995.7|5994.7|5996.4|5995.4|5990.7|5989.7|356
1657537500000|2022-07-11 11:05:00|5995.4|5994.4|5999.9|5998.9|6001.4|6000.4|5995.4|5994.4|249
1657537800000|2022-07-11 11:10:00|5999.7|5998.7|5999.4|5998.4|6002.7|6001.7|5997.9|5996.9|205
1657538100000|2022-07-11 11:15:00|5999.2|5998.2|6002.4|6001.4|6005.7|6004.7|5998.7|5997.7|197
1657538400000|2022-07-11 11:20:00|6002.7|6001.7|5999.7|5998.7|6004.9|6003.9|5999.2|5998.2|259
1657538700000|2022-07-11 11:25:00|5999.4|5998.4|5996.4|5995.4|5999.9|5998.9|5994.7|5993.7|173
1657539000000|2022-07-11 11:30:00|5996.7|5995.7|5998.4|5997.4|6001.9|6000.9|5995.4|5994.4|187
1657539300000|2022-07-11 11:35:00|5998.2|5997.2|5996.9|5995.9|5999.9|5998.9|5995.9|5994.9|154
1657539600000|2022-07-11 11:40:00|5996.6|5995.6|5989.6|5988.6|5996.9|5995.9|5988.4|5987.4|129
1657539900000|2022-07-11 11:45:00|5989.9|5988.9|5989.1|5988.1|5990.9|5989.9|5986.1|5985.1|79
1657540200000|2022-07-11 11:50:00|5988.9|5987.9|5986.4|5985.4|5992.6|5991.6|5986.1|5985.1|3350
1657540500000|2022-07-11 11:55:00|5986.6|5985.6|5989.1|5988.1|5989.4|5988.4|5984.1|5983.1|204
1657540800000|2022-07-11 12:00:00|5989.4|5988.4|5988.1|5987.1|5992.9|5991.9|5986.4|5985.4|315
1657541100000|2022-07-11 12:05:00|5987.9|5986.9|5991.6|5990.6|5993.6|5992.6|5986.1|5985.1|296
1657541400000|2022-07-11 12:10:00|5991.9|5990.9|5996.1|5995.1|5997.6|5996.6|5990.9|5989.9|215
1657541700000|2022-07-11 12:15:00|5996.4|5995.4|5995.6|5994.6|5996.9|5995.9|5994.4|5993.4|108
1657542000000|2022-07-11 12:20:00|5995.9|5994.9|5996.6|5995.6|5999.6|5998.6|5994.6|5993.6|3218
1657542300000|2022-07-11 12:25:00|5996.4|5995.4|5993.9|5992.9|5997.1|5996.1|5992.4|5991.4|97
1657542600000|2022-07-11 12:30:00|5993.6|5992.6|5987.1|5986.1|5996.1|5995.1|5985.6|5984.6|3356
1657542900000|2022-07-11 12:35:00|5986.9|5985.9|5987.9|5986.9|5990.9|5989.9|5984.1|5983.1|309
1657543200000|2022-07-11 12:40:00|5987.6|5986.6|5980.6|5979.6|5989.1|5988.1|5979.9|5978.9|414
1657543500000|2022-07-11 12:45:00|5980.4|5979.4|5976.6|5975.6|5980.6|5979.6|5973.4|5972.4|3802
1657543800000|2022-07-11 12:50:00|5976.9|5975.9|5980.4|5979.4|5987.4|5986.4|5976.9|5975.9|620
1657544100000|2022-07-11 12:55:00|5980.6|5979.6|5981.1|5980.1|5983.1|5982.1|5979.6|5978.6|129
1657544400000|2022-07-11 13:00:00|5981.4|5980.4|5986.6|5985.6|5986.9|5985.9|5981.4|5980.4|176
1657544700000|2022-07-11 13:05:00|5986.4|5985.4|5984.6|5983.6|5987.4|5986.4|5982.6|5981.6|466
1657545000000|2022-07-11 13:10:00|5984.4|5983.4|5983.9|5982.9|5987.1|5986.1|5982.9|5981.9|254
1657545300000|2022-07-11 13:15:00|5984.1|5983.1|5984.4|5983.4|5986.9|5985.9|5983.6|5982.6|6147
1657545600000|2022-07-11 13:20:00|5984.1|5983.1|5987.6|5986.6|5987.6|5986.6|5984.1|5983.1|185
1657545900000|2022-07-11 13:25:00|5987.9|5986.9|5988.9|5987.9|5989.9|5988.9|5985.1|5984.1|159
1657546200000|2022-07-11 13:30:00|5989.4|5988.4|5993.9|5992.9|6000.6|5999.6|5986.4|5985.4|753
1657546500000|2022-07-11 13:35:00|5994.1|5993.1|5984.6|5983.6|5994.1|5993.1|5981.1|5980.1|3670
1657546800000|2022-07-11 13:40:00|5984.9|5983.9|5984.6|5983.6|5987.6|5986.6|5981.1|5980.1|393
1657547100000|2022-07-11 13:45:00|5984.1|5983.1|5969.6|5968.6|5985.1|5984.1|5967.9|5966.9|434
1657547400000|2022-07-11 13:50:00|5969.1|5968.1|5972.4|5971.4|5973.9|5972.9|5964.4|5963.4|2323
1657547700000|2022-07-11 13:55:00|5972.6|5971.6|5980.9|5979.9|5985.6|5984.6|5971.4|5970.4|854
1657548000000|2022-07-11 14:00:00|5979.6|5978.6|5978.6|5977.6|5982.6|5981.6|5975.1|5974.1|672
1657548300000|2022-07-11 14:05:00|5977.9|5976.9|5986.6|5985.6|5990.6|5989.6|5976.9|5975.9|557
1657548600000|2022-07-11 14:10:00|5986.7|5985.7|5977.7|5976.7|5990.7|5989.7|5977.2|5976.2|503
1657548900000|2022-07-11 14:15:00|5977.5|5976.5|5976|5975|5981.7|5980.7|5975.5|5974.5|804
1657549200000|2022-07-11 14:20:00|5975.7|5974.7|5976.2|5975.2|5977.7|5976.7|5970|5969|2502
1657549500000|2022-07-11 14:25:00|5976|5975|5982.2|5981.2|5986.2|5985.2|5975.2|5974.2|376
1657549800000|2022-07-11 14:30:00|5982.5|5981.5|5988|5987|5993|5992|5980.7|5979.7|431
1657550100000|2022-07-11 14:35:00|5988.2|5987.2|5995.2|5994.2|5996.5|5995.5|5983.5|5982.5|356
1657550400000|2022-07-11 14:40:00|5995|5994|5997.7|5996.7|6001.7|6000.7|5993.5|5992.5|347
1657550700000|2022-07-11 14:45:00|5997.5|5996.5|5998.2|5997.2|5999.2|5998.2|5991.5|5990.5|412
1657551000000|2022-07-11 14:50:00|5998|5997|5997|5996|6001.2|6000.2|5993.5|5992.5|1164
1657551300000|2022-07-11 14:55:00|5996.7|5995.7|5986|5985|5997.2|5996.2|5985.7|5984.7|657
1657551600000|2022-07-11 15:00:00|5986.2|5985.2|5990.5|5989.5|5993.2|5992.2|5983.7|5982.7|1057
1657551900000|2022-07-11 15:05:00|5990.2|5989.2|5995.5|5994.5|5997.7|5996.7|5990|5989|514
1657552200000|2022-07-11 15:10:00|5995.7|5994.7|5996.2|5995.2|6000|5999|5994|5993|2797
1657552500000|2022-07-11 15:15:00|5996.5|5995.5|5994.2|5993.2|6000.7|5999.7|5993.5|5992.5|589
1657552800000|2022-07-11 15:20:00|5994.5|5993.5|5990.7|5989.7|5997|5996|5990.5|5989.5|1380
1657553100000|2022-07-11 15:25:00|5990.5|5989.5|5992.5|5991.5|5993.2|5992.2|5989.5|5988.5|1160
1657553400000|2022-07-11 15:30:00|5992.2|5990.5|5998|5996|6001|5999|5991.5|5989.5|3397
1657553700000|2022-07-11 15:35:00|5998.5|5996.5|6000.7|5998.7|6006.5|6004.5|5994.7|5992.7|5186
1657554000000|2022-07-11 15:40:00|6000.5|5998.5|5999.5|5997.5|6003.5|6001.5|5994|5992|399
1657554300000|2022-07-11 15:45:00|5999.2|5997.2|5996.7|5994.7|6001|5999|5996.2|5994.2|4933
1657554600000|2022-07-11 15:50:00|5996.5|5994.5|5996.7|5994.7|5998.2|5996.2|5993.5|5991.5|168
1657554900000|2022-07-11 15:55:00|5996.5|5994.5|5998.2|5996.2|6000|5998|5995.7|5993.7|176
1657555200000|2022-07-11 16:00:00|5998.5|5996.5|6000.7|5998.7|6001|5999|5997|5995|124
1657555500000|2022-07-11 16:05:00|6001|5999|6002.7|6000.7|6004.2|6002.2|5999.2|5997.2|358
1657555800000|2022-07-11 16:10:00|6002.5|6000.5|6006.2|6004.2|6006.7|6004.7|6002|6000|5906
1657556100000|2022-07-11 16:15:00|6006.5|6004.5|6004.5|6002.5|6007.7|6005.7|6004.5|6002.5|102
1657556400000|2022-07-11 16:20:00|6004.2|6002.2|6002|6000|6005|6003|5999.7|5997.7|111
1657556700000|2022-07-11 16:25:00|6001.7|5999.7|6003.2|6001.2|6004.2|6002.2|6000.5|5998.5|499
1657557000000|2022-07-11 16:30:00|6003.5|6001.5|6002.7|6000.7|6004.2|6002.2|6001.5|5999.5|201
1657557300000|2022-07-11 16:35:00|6002.5|6000.5|6008.7|6006.7|6009.7|6007.7|6002.5|6000.5|43
1657557600000|2022-07-11 16:40:00|6009|6007|6005.7|6003.7|6009|6007|6004.7|6002.7|27
1657557900000|2022-07-11 16:45:00|6006|6004|6006.2|6004.2|6007.2|6005.2|6004.5|6002.5|31
1657558200000|2022-07-11 16:50:00|6006.5|6004.5|6004.7|6002.7|6006.7|6004.7|6002.2|6000.2|115
1657558500000|2022-07-11 16:55:00|6005|6003|6007.2|6005.2|6009.2|6007.2|6004.7|6002.7|242
1657558800000|2022-07-11 17:00:00|6007|6005|6012.7|6010.7|6016.5|6014.5|6007|6005|88
1657559100000|2022-07-11 17:05:00|6013|6011|6019.7|6017.7|6020.5|6018.5|6010.7|6008.7|92
1657559400000|2022-07-11 17:10:00|6019.5|6017.5|6018.2|6016.2|6021|6019|6018.2|6016.2|31
1657559700000|2022-07-11 17:15:00|6018.5|6016.5|6016.7|6014.7|6018.7|6016.7|6015.7|6013.7|97
1657560000000|2022-07-11 17:20:00|6016.5|6014.5|6019|6017|6019.2|6017.2|6016.2|6014.2|34
1657560300000|2022-07-11 17:25:00|6019.2|6017.2|6018.7|6016.7|6020|6018|6017.2|6015.2|20
1657560600000|2022-07-11 17:30:00|6018.5|6016.5|6021.7|6019.7|6023.5|6021.5|6018.2|6016.2|62
1657560900000|2022-07-11 17:35:00|6021.5|6019.5|6023.7|6021.7|6024|6022|6021.5|6019.5|25
1657561200000|2022-07-11 17:40:00|6023.5|6021.5|6024.5|6022.5|6026.7|6024.7|6023.2|6021.2|145
1657561500000|2022-07-11 17:45:00|6024.7|6022.7|6022.2|6020.2|6025.7|6023.7|6020.5|6018.5|64
1657561800000|2022-07-11 17:50:00|6021.7|6019.7|6023.2|6021.2|6024.2|6022.2|6020.2|6018.2|57
1657562100000|2022-07-11 17:55:00|6023.5|6021.5|6022|6020|6023.5|6021.5|6021.7|6019.7|23
1657562400000|2022-07-11 18:00:00|6021.7|6019.7|6017.5|6015.5|6022.2|6020.2|6016.2|6014.2|41
1657562700000|2022-07-11 18:05:00|6017.2|6015.2|6013.7|6011.7|6018.5|6016.5|6013.7|6011.7|45
1657563000000|2022-07-11 18:10:00|6013.5|6011.5|6010.7|6008.7|6014.5|6012.5|6010.2|6008.2|47
1657563300000|2022-07-11 18:15:00|6011|6009|6012.2|6010.2|6013.5|6011.5|6009|6007|67
1657563600000|2022-07-11 18:20:00|6012.5|6010.5|6010.2|6008.2|6013|6011|6008.7|6006.7|70
1657563900000|2022-07-11 18:25:00|6010|6008|6008.5|6006.5|6010.2|6008.2|6008|6006|16
1657564200000|2022-07-11 18:30:00|6008.2|6006.2|6008|6006|6009.7|6007.7|6007|6005|46
1657564500000|2022-07-11 18:35:00|6007.5|6005.5|6007.7|6005.7|6008.5|6006.5|6006.2|6004.2|26
1657564800000|2022-07-11 18:40:00|6007.5|6005.5|6012.7|6010.7|6013.5|6011.5|6006.7|6004.7|14
1657565100000|2022-07-11 18:45:00|6012.5|6010.5|6009.2|6007.2|6013.7|6011.7|6009.2|6007.2|26
1657565400000|2022-07-11 18:50:00|6009|6007|6006|6004|6009|6007|6004.5|6002.5|45
1657565700000|2022-07-11 18:55:00|6005.7|6003.7|6002.5|6000.5|6007|6005|6002.5|6000.5|34
1657566000000|2022-07-11 19:00:00|6001.7|5999.7|5996.7|5994.7|6002.7|6000.7|5995.7|5993.7|106
1657566300000|2022-07-11 19:05:00|5996.5|5994.5|5996.2|5994.2|5998.7|5996.7|5995.5|5993.5|117
1657566600000|2022-07-11 19:10:00|5996|5994|5995.5|5993.5|5997.2|5995.2|5993.2|5991.2|171
1657566900000|2022-07-11 19:15:00|5995.2|5993.2|5993.2|5991.2|5996.2|5994.2|5991.5|5989.5|90
1657567200000|2022-07-11 19:20:00|5993|5991|5993.7|5991.7|5994.7|5992.7|5991.2|5989.2|21
1657567500000|2022-07-11 19:25:00|5993.5|5991.5|5997|5995|5998.2|5996.2|5992.7|5990.7|19
1657567800000|2022-07-11 19:30:00|5996.7|5994.7|5997|5995|5999.5|5997.5|5996.5|5994.5|25
1657568100000|2022-07-11 19:35:00|5997.2|5995.2|5993.7|5991.7|5997.7|5995.7|5992.2|5990.2|112
1657568400000|2022-07-11 19:40:00|5993.5|5991.5|5990.7|5988.7|5996|5994|5990.2|5988.2|37
1657568700000|2022-07-11 19:45:00|5991|5989|5989.7|5987.7|5993.5|5991.5|5988.2|5986.2|164
1657569000000|2022-07-11 19:50:00|5989.5|5987.5|5988.7|5986.7|5990.2|5988.2|5985.5|5983.5|192
1657569300000|2022-07-11 19:55:00|5988.5|5986.5|5990|5988|5991.2|5989.2|5986.2|5984.2|261
1657569600000|2022-07-11 20:00:00|5993.2|5991.2|5996.3|5992.3|5996.9|5992.9|5992.1|5988.1|0
1657569900000|2022-07-11 20:05:00|5996.4|5992.4|5998.4|5994.4|5999.4|5995.4|5996.3|5992.3|0
1657570200000|2022-07-11 20:10:00|5998.7|5994.7|5998.7|5994.7|6000.6|5996.6|5997|5993|0
1657570500000|2022-07-11 20:15:00|5999|5995|5997.6|5993.6|5999.7|5995.7|5997.6|5993.6|0
1657570800000|2022-07-11 20:20:00|5997.7|5993.7|5998.3|5994.3|5998.7|5994.7|5997.3|5993.3|0
1657571100000|2022-07-11 20:25:00|5998|5994|5998.4|5994.4|5998.5|5994.5|5997.3|5993.3|0
1657571400000|2022-07-11 20:30:00|5998.5|5994.5|5999.8|5995.8|6000.3|5996.3|5998.5|5994.5|0
1657571700000|2022-07-11 20:35:00|5999.4|5995.4|5999.1|5995.1|5999.8|5995.8|5997.7|5993.7|0
1657572000000|2022-07-11 20:40:00|5998.9|5994.9|5997.7|5993.7|5998.9|5994.9|5997.7|5993.7|0
1657572300000|2022-07-11 20:45:00|5997.6|5993.6|5997.1|5993.1|5997.8|5993.8|5996.4|5992.4|0
1657572600000|2022-07-11 20:50:00|5996.8|5992.8|5996.6|5992.6|5997.1|5993.1|5996.1|5992.1|0
1657572900000|2022-07-11 20:55:00|5996.4|5992.4|5996.8|5992.8|5997.1|5993.1|5995.7|5991.7|0
1657573200000|2022-07-11 21:00:00|5996.9|5992.9|5996.4|5992.4|5996.9|5992.9|5996.2|5992.2|0
1657573500000|2022-07-11 21:05:00|5996.6|5992.6|5996.1|5992.1|5996.6|5992.6|5995.9|5991.9|0
1657573800000|2022-07-11 21:10:00|5995.6|5991.6|5995.6|5991.6|5995.9|5991.9|5995.6|5991.6|0
1657574100000|2022-07-11 21:15:00|5995.9|5991.9|5996.2|5992.2|5996.5|5992.5|5995.8|5991.8|0
1657574700000|2022-07-11 21:25:00|5996.3|5992.3|5996.2|5992.2|5996.3|5992.3|5996.2|5992.2|0
1657575000000|2022-07-11 21:30:00|5996.4|5992.4|5996.7|5992.7|5997.1|5993.1|5996.4|5992.4|0
1657575300000|2022-07-11 21:35:00|5996.6|5992.6|5996.4|5992.4|5996.6|5992.6|5996.2|5992.2|0
1657575600000|2022-07-11 21:40:00|5996.6|5992.6|5996.4|5992.4|5996.6|5992.6|5996.2|5992.2|0
1657575900000|2022-07-11 21:45:00|5996.5|5992.5|5996.7|5992.7|5997.4|5993.4|5996.5|5992.5|0
1657576200000|2022-07-11 21:50:00|5996.4|5992.4|5993.9|5989.9|5997.2|5993.2|5993.9|5989.9|0
1657576500000|2022-07-11 21:55:00|5994|5990|5993.1|5989.1|5994.8|5990.8|5993.1|5989.1|0
1657576800000|2022-07-11 22:00:00|5991.9|5987.9|5987.8|5983.8|5993|5989|5987.7|5983.7|0
1657577100000|2022-07-11 22:05:00|5987.5|5983.5|5989.2|5985.2|5989.5|5985.5|5987.1|5983.1|0
1657577400000|2022-07-11 22:10:00|5989.3|5985.3|5989.5|5985.5|5990|5986|5988|5984|0
1657577700000|2022-07-11 22:15:00|5989.2|5985.2|5990.3|5986.3|5991|5987|5988.8|5984.8|0
1657578000000|2022-07-11 22:20:00|5990.5|5986.5|5990|5986|5990.7|5986.7|5989.6|5985.6|0
1657578300000|2022-07-11 22:25:00|5990.4|5986.4|5991.1|5987.1|5991.1|5987.1|5989.9|5985.9|0
1657578600000|2022-07-11 22:30:00|5991.4|5987.4|5991.1|5987.1|5992.5|5988.5|5990.9|5986.9|0
1657578900000|2022-07-11 22:35:00|5991.4|5987.4|5987.9|5983.9|5991.4|5987.4|5987.6|5983.6|0
1657579200000|2022-07-11 22:40:00|5988.3|5984.3|5986.1|5982.1|5988.6|5984.6|5986.1|5982.1|0
1657579500000|2022-07-11 22:45:00|5985.9|5981.9|5983.7|5979.7|5986.3|5982.3|5982.7|5978.7|0
1657579800000|2022-07-11 22:50:00|5983.5|5979.5|5983.7|5979.7|5984.4|5980.4|5983|5979|0
1657580100000|2022-07-11 22:55:00|5983.5|5979.5|5983.5|5979.5|5984.7|5980.7|5982.6|5978.6|0
1657580400000|2022-07-11 23:00:00|5983.7|5979.7|5985.8|5981.8|5986.2|5982.2|5983.2|5979.2|0
1657580700000|2022-07-11 23:05:00|5986.2|5982.2|5989|5985|5989|5985|5986.2|5982.2|0
1657581000000|2022-07-11 23:10:00|5988.9|5984.9|5987.9|5983.9|5989|5985|5986.9|5982.9|0
1657581300000|2022-07-11 23:15:00|5988.1|5984.1|5986|5983|5988.5|5985.5|5985.7|5982.7|0
1657581600000|2022-07-11 23:20:00|5986.1|5983.1|5986.4|5983.4|5987.4|5984.4|5985.3|5982.3|0
1657581900000|2022-07-11 23:25:00|5986.6|5983.6|5990.2|5987.2|5990.6|5987.6|5986.6|5983.6|0
1657582200000|2022-07-11 23:30:00|5989.8|5986.8|5989.3|5986.3|5990.5|5987.5|5989|5986|0
1657582500000|2022-07-11 23:35:00|5989.5|5986.5|5992.4|5989.4|5993.8|5990.8|5989.1|5986.1|0
1657582800000|2022-07-11 23:40:00|5992.3|5989.3|5991|5988|5992.8|5989.8|5990.7|5987.7|0
1657583100000|2022-07-11 23:45:00|5991.1|5988.1|5993.5|5990.5|5993.8|5990.8|5991|5988|0
1657583400000|2022-07-11 23:50:00|5993.8|5990.8|5992.4|5989.4|5994.2|5991.2|5991.7|5988.7|0
1657583700000|2022-07-11 23:55:00|5992.6|5989.6|5994.6|5991.6|5995.5|5992.5|5991.7|5988.7|0
1657584000000|2022-07-12 00:00:00|5995.1|5992.1|5994.5|5991.5|5996.8|5993.8|5991.1|5988.1|0
1657584300000|2022-07-12 00:05:00|5994.9|5991.9|5994.7|5991.7|5996.6|5993.6|5993.1|5990.1|0
1657584600000|2022-07-12 00:10:00|5994.9|5991.9|5992.4|5989.4|5995.6|5992.6|5990.4|5987.4|0
1657584900000|2022-07-12 00:15:00|5992.7|5989.7|5991.7|5988.7|5998.5|5995.5|5990|5987|0
1657585200000|2022-07-12 00:20:00|5992.6|5989.6|5993.4|5990.4|5993.4|5990.4|5990|5987|0
1657585500000|2022-07-12 00:25:00|5991.7|5988.7|5983.1|5980.1|5993.4|5990.4|5981.3|5978.3|0
1657585800000|2022-07-12 00:30:00|5984.8|5981.8|5979.4|5976.4|5984.8|5981.8|5977.9|5974.9|0
1657586100000|2022-07-12 00:35:00|5979.5|5976.5|5979.5|5976.5|5979.5|5976.5|5974.3|5971.3|0
1657586400000|2022-07-12 00:40:00|5979.4|5976.4|5977.7|5974.7|5979.4|5976.4|5977.7|5974.7|0
1657586700000|2022-07-12 00:45:00|5977.6|5974.6|5972.4|5969.4|5979.4|5976.4|5968.9|5965.9|0
1657587000000|2022-07-12 00:50:00|5970.7|5967.7|5958.4|5955.4|5972.4|5969.4|5954.9|5951.9|0
1657587300000|2022-07-12 00:55:00|5960|5957|5960.6|5957.6|5962.2|5959.2|5955.1|5952.1|0
1657587600000|2022-07-12 01:00:00|5960.5|5957.5|5966.5|5963.5|5968.3|5965.3|5958.8|5955.8|0
1657587900000|2022-07-12 01:05:00|5966.6|5963.6|5968.3|5965.3|5970.1|5967.1|5966.5|5963.5|0
1657588200000|2022-07-12 01:10:00|5966.6|5963.6|5968.2|5965.2|5969.9|5966.9|5964.8|5961.8|0
1657588500000|2022-07-12 01:15:00|5968.3|5965.3|5969.9|5966.9|5971.7|5968.7|5968.2|5965.2|0
1657588800000|2022-07-12 01:20:00|5971.6|5968.6|5963.1|5960.1|5971.6|5968.6|5963.1|5960.1|0
1657589100000|2022-07-12 01:25:00|5964.8|5961.8|5970|5967|5971.7|5968.7|5963.1|5960.1|0
1657589400000|2022-07-12 01:30:00|5969.1|5966.1|5974.3|5971.3|5976.9|5973.9|5968.3|5965.3|0
1657589700000|2022-07-12 01:35:00|5973.4|5970.4|5971.8|5968.8|5975.1|5972.1|5968.3|5965.3|0
1657590000000|2022-07-12 01:40:00|5972.6|5969.6|5971.9|5968.9|5977|5974|5971.8|5968.8|0
1657590300000|2022-07-12 01:45:00|5972.7|5969.7|5968.6|5965.6|5973.6|5970.6|5966.8|5963.8|0
1657590600000|2022-07-12 01:50:00|5970.3|5967.3|5966.8|5963.8|5970.3|5967.3|5966.8|5963.8|0
1657590900000|2022-07-12 01:55:00|5965.1|5962.1|5968.5|5965.5|5968.5|5965.5|5965.1|5962.1|0
1657591200000|2022-07-12 02:00:00|5970.2|5967.2|5966.8|5963.8|5971.9|5968.9|5966.8|5963.8|0
1657591500000|2022-07-12 02:05:00|5966.9|5963.9|5970.3|5967.3|5973.7|5970.7|5966.9|5963.9|0
1657591800000|2022-07-12 02:10:00|5970.2|5967.2|5966.8|5963.8|5970.3|5967.3|5966|5963|0
1657592100000|2022-07-12 02:15:00|5965.2|5962.2|5965.1|5962.1|5966.9|5963.9|5963.4|5960.4|0
1657592400000|2022-07-12 02:20:00|5966|5963|5970.2|5967.2|5970.2|5967.2|5966|5963|0
1657592700000|2022-07-12 02:25:00|5970.3|5967.3|5966.9|5963.9|5972|5969|5966.9|5963.9|0
1657593000000|2022-07-12 02:30:00|5965.2|5962.2|5968.2|5965.2|5968.2|5965.2|5961.8|5958.8|0
1657593300000|2022-07-12 02:35:00|5969|5966|5964.5|5961.5|5969.9|5966.9|5963.7|5960.7|0
1657593600000|2022-07-12 02:40:00|5964.6|5961.6|5961.1|5958.1|5964.6|5961.6|5959.4|5956.4|0
1657593900000|2022-07-12 02:45:00|5961.2|5958.2|5962.8|5959.8|5966.3|5963.3|5961.1|5958.1|0
1657594200000|2022-07-12 02:50:00|5964.5|5961.5|5962.8|5959.8|5964.6|5961.6|5961.1|5958.1|0
1657594500000|2022-07-12 02:55:00|5962|5959|5964.6|5961.6|5966.3|5963.3|5961.1|5958.1|0
1657594800000|2022-07-12 03:00:00|5963.8|5960.8|5959.5|5956.5|5966.3|5963.3|5959.5|5956.5|0
1657595100000|2022-07-12 03:05:00|5959.4|5956.4|5958.8|5955.8|5959.4|5956.4|5952.6|5949.6|0
1657595400000|2022-07-12 03:10:00|5959.8|5956.8|5958.1|5955.1|5959.8|5956.8|5958.1|5955.1|0
1657595700000|2022-07-12 03:15:00|5956.4|5953.4|5958.1|5955.1|5958.1|5955.1|5956.4|5953.4|0
1657596000000|2022-07-12 03:20:00|5957.2|5954.2|5959.9|5956.9|5960.7|5957.7|5956.4|5953.4|0
1657596300000|2022-07-12 03:25:00|5960.7|5957.7|5958.2|5955.2|5961.6|5958.6|5958.2|5955.2|0
1657596600000|2022-07-12 03:30:00|5959.1|5956.1|5959.9|5956.9|5961.6|5958.6|5958.2|5955.2|0
1657596900000|2022-07-12 03:35:00|5959|5956|5956.2|5953.2|5959.9|5956.9|5956.2|5953.2|0
1657597200000|2022-07-12 03:40:00|5957.9|5954.9|5962.2|5959.2|5963|5960|5956.2|5953.2|0
1657597500000|2022-07-12 03:45:00|5963|5960|5961.3|5958.3|5963|5960|5961.3|5958.3|0
1657597800000|2022-07-12 03:50:00|5963|5960|5962.2|5959.2|5963|5960|5961.3|5958.3|0
1657598100000|2022-07-12 03:55:00|5961.3|5958.3|5963|5960|5963|5960|5959.6|5956.6|0
1657598400000|2022-07-12 04:00:00|5962.2|5959.2|5959.5|5956.5|5963|5960|5959.5|5956.5|0
1657598700000|2022-07-12 04:05:00|5957.8|5954.8|5961.2|5958.2|5961.2|5958.2|5957.8|5954.8|0
1657599000000|2022-07-12 04:10:00|5962.9|5959.9|5962.9|5959.9|5962.9|5959.9|5961.1|5958.1|0
1657599300000|2022-07-12 04:15:00|5962.8|5959.8|5959.5|5956.5|5962.9|5959.9|5959.4|5956.4|0
1657599600000|2022-07-12 04:20:00|5958.6|5955.6|5959.5|5956.5|5959.5|5956.5|5956.1|5953.1|0
1657599900000|2022-07-12 04:25:00|5961.2|5958.2|5961.6|5958.6|5961.6|5958.6|5959.7|5956.7|0
1657600200000|2022-07-12 04:30:00|5960.7|5957.7|5957.4|5954.4|5961.6|5958.6|5957.4|5954.4|0
1657600500000|2022-07-12 04:35:00|5956.6|5953.6|5959|5956|5959|5956|5956.5|5953.5|0
1657600800000|2022-07-12 04:40:00|5959.1|5956.1|5955.7|5952.7|5959.1|5956.1|5955.7|5952.7|0
1657601100000|2022-07-12 04:45:00|5955.8|5952.8|5955.8|5952.8|5957.5|5954.5|5955.7|5952.7|0
1657601400000|2022-07-12 04:50:00|5954.9|5951.9|5955.8|5952.8|5955.8|5952.8|5954|5951|0
1657601700000|2022-07-12 04:55:00|5956.6|5953.6|5958|5955|5958.6|5955.6|5955.8|5952.8|0
1657602000000|2022-07-12 05:00:00|5958.1|5955.1|5956.6|5953.6|5959.8|5956.8|5954.6|5951.6|0
1657602300000|2022-07-12 05:05:00|5958.3|5955.3|5960.2|5957.2|5960.2|5957.2|5955|5952|0
1657602600000|2022-07-12 05:10:00|5960.1|5957.1|5958.5|5955.5|5960.2|5957.2|5958.4|5955.4|0
1657602900000|2022-07-12 05:15:00|5957.6|5954.6|5960.2|5957.2|5960.3|5957.3|5956.8|5953.8|0
1657603200000|2022-07-12 05:20:00|5960.3|5957.3|5963.6|5960.6|5963.7|5960.7|5959.4|5956.4|0
1657603500000|2022-07-12 05:25:00|5961.9|5958.9|5963.9|5960.9|5965.5|5962.5|5961.9|5958.9|0
1657603800000|2022-07-12 05:30:00|5963.1|5960.1|5962.1|5959.1|5963.9|5960.9|5960.4|5957.4|0
1657604100000|2022-07-12 05:35:00|5962.2|5959.2|5958.4|5955.4|5963.8|5960.8|5957.4|5954.4|0
1657604400000|2022-07-12 05:40:00|5959.4|5956.4|5957.5|5954.5|5961|5958|5955.7|5952.7|0
1657604700000|2022-07-12 05:45:00|5957.4|5954.4|5954.6|5951.6|5959.2|5956.2|5954.5|5951.5|0
1657605000000|2022-07-12 05:50:00|5956.3|5953.3|5959|5956|5959|5956|5954.6|5951.6|0
1657605300000|2022-07-12 05:55:00|5958.2|5955.2|5952.5|5949.5|5959|5956|5952.2|5949.2|0
1657605600000|2022-07-12 06:00:00|5953|5949|5937.5|5935.5|5953|5949|5933.7|5931.7|320
1657605900000|2022-07-12 06:05:00|5936.5|5934.5|5938|5936|5942|5940|5932.5|5930.5|123
1657606200000|2022-07-12 06:10:00|5937.7|5935.7|5942.7|5940.7|5943.5|5941.5|5936.5|5934.5|163
1657606500000|2022-07-12 06:15:00|5942.5|5940.5|5945.7|5943.7|5947.5|5945.5|5936.7|5934.7|179
1657606800000|2022-07-12 06:20:00|5946.5|5944.5|5946.2|5944.2|5955.5|5953.5|5944.7|5942.7|162
1657607100000|2022-07-12 06:25:00|5946.5|5944.5|5949.7|5947.7|5951.5|5949.5|5946.5|5944.5|63
1657607400000|2022-07-12 06:30:00|5950|5948|5944.5|5942.5|5950|5948|5944.2|5942.2|119
1657607700000|2022-07-12 06:35:00|5944.2|5942.2|5940|5938|5946.5|5944.5|5937.7|5935.7|99
1657608000000|2022-07-12 06:40:00|5939.7|5937.7|5940.5|5938.5|5942.5|5940.5|5937.5|5935.5|95
1657608300000|2022-07-12 06:45:00|5940.7|5938.7|5934.5|5932.5|5940.7|5938.7|5934.2|5932.2|105
1657608600000|2022-07-12 06:50:00|5934.2|5932.2|5939|5937|5943|5941|5930.7|5928.7|258
1657608900000|2022-07-12 06:55:00|5938.7|5936.7|5956.2|5954.2|5956.2|5954.2|5937|5935|598
1657609200000|2022-07-12 07:00:00|5955.7|5954.7|5967.2|5966.2|5972.2|5971.2|5951.5|5950.5|2795
1657609500000|2022-07-12 07:05:00|5967|5966|5962.2|5961.2|5979.5|5978.5|5961.2|5960.2|1650
1657609800000|2022-07-12 07:10:00|5961.7|5960.7|5958.2|5957.2|5964.7|5963.7|5946.5|5945.5|926
1657610100000|2022-07-12 07:15:00|5958.5|5957.5|5963.2|5962.2|5969.7|5968.7|5951.5|5950.5|795
1657610400000|2022-07-12 07:20:00|5962.7|5961.7|5953.5|5952.5|5963.7|5962.7|5945|5944|4746
1657610700000|2022-07-12 07:25:00|5953.2|5952.2|5948.7|5947.7|5957.7|5956.7|5945|5944|803
1657611000000|2022-07-12 07:30:00|5948.5|5947.5|5935.2|5934.2|5950|5949|5932.5|5931.5|927
1657611300000|2022-07-12 07:35:00|5934.7|5933.7|5941|5940|5941|5940|5931.5|5930.5|1072
1657611600000|2022-07-12 07:40:00|5941.2|5940.2|5947.4|5946.4|5950.2|5949.2|5936.9|5935.9|770
1657611900000|2022-07-12 07:45:00|5947.9|5946.9|5954.2|5953.2|5960.4|5959.4|5946.7|5945.7|8369
1657612200000|2022-07-12 07:50:00|5954.4|5953.4|5961.4|5960.4|5962.2|5961.2|5954.4|5953.4|531
1657612500000|2022-07-12 07:55:00|5961.2|5960.2|5964.9|5963.9|5966.2|5965.2|5958.9|5957.9|1103
1657612800000|2022-07-12 08:00:00|5965.4|5964.4|5962.4|5961.4|5965.4|5964.4|5951.4|5950.4|5367
1657613100000|2022-07-12 08:05:00|5962.7|5961.7|5961.4|5960.4|5969.4|5968.4|5959.9|5958.9|8442
1657613400000|2022-07-12 08:10:00|5961.7|5960.7|5962.4|5961.4|5970.9|5969.9|5961.4|5960.4|11310
1657613700000|2022-07-12 08:15:00|5962.7|5961.7|5965.9|5964.9|5968.4|5967.4|5961.4|5960.4|5298
1657614000000|2022-07-12 08:20:00|5965.7|5964.7|5969.9|5968.9|5969.9|5968.9|5962.2|5961.2|7270
1657614300000|2022-07-12 08:25:00|5969.7|5968.7|5968.9|5967.9|5970.2|5969.2|5963.4|5962.4|367
1657614600000|2022-07-12 08:30:00|5969.2|5968.2|5972.4|5971.4|5975.4|5974.4|5966.4|5965.4|4481
1657614900000|2022-07-12 08:35:00|5972.7|5971.7|5980.4|5979.4|5983.7|5982.7|5971.4|5970.4|724
1657615200000|2022-07-12 08:40:00|5980.2|5979.2|5983.4|5982.4|5985.7|5984.7|5979.9|5978.9|7599
1657615500000|2022-07-12 08:45:00|5983.7|5982.7|5986.4|5985.4|5987.4|5986.4|5979.9|5978.9|1924
1657615800000|2022-07-12 08:50:00|5986.7|5985.7|5983.2|5982.2|5988.4|5987.4|5982.9|5981.9|4191
1657616100000|2022-07-12 08:55:00|5982.9|5981.9|5982.4|5981.4|5986.2|5985.2|5981.4|5980.4|630
1657616400000|2022-07-12 09:00:00|5982.7|5981.7|5976.4|5975.4|5988.2|5987.2|5970.4|5969.4|1057
1657616700000|2022-07-12 09:05:00|5976.7|5975.7|5979.9|5978.9|5986.4|5985.4|5976.4|5975.4|7034
1657617000000|2022-07-12 09:10:00|5979.7|5978.7|5980.9|5979.9|5983.9|5982.9|5978.4|5977.4|292
1657617300000|2022-07-12 09:15:00|5981.2|5980.2|5985.4|5984.4|5986.9|5985.9|5980.9|5979.9|547
1657617600000|2022-07-12 09:20:00|5985.7|5984.7|5981.4|5980.4|5987.9|5986.9|5976.4|5975.4|3381
1657617900000|2022-07-12 09:25:00|5981.2|5980.2|5976.9|5975.9|5982.2|5981.2|5976.9|5975.9|372
1657618200000|2022-07-12 09:30:00|5976.7|5975.7|5972.7|5971.7|5980.2|5979.2|5972.7|5971.7|9689
1657618500000|2022-07-12 09:35:00|5972.9|5971.9|5972.9|5971.9|5978.4|5977.4|5971.9|5970.9|530
1657618800000|2022-07-12 09:40:00|5972.7|5971.7|5976.2|5975.2|5979.9|5978.9|5972.7|5971.7|764
1657619100000|2022-07-12 09:45:00|5976.4|5975.4|5969.9|5968.9|5977.7|5976.7|5968.9|5967.9|1214
1657619400000|2022-07-12 09:50:00|5970.2|5969.2|5969.2|5968.2|5977.9|5976.9|5965.9|5964.9|4723
1657619700000|2022-07-12 09:55:00|5969.4|5968.4|5974.4|5973.4|5975.9|5974.9|5969.4|5968.4|695
1657620000000|2022-07-12 10:00:00|5974.7|5973.7|5973.9|5972.9|5977.9|5976.9|5968.9|5967.9|377
1657620300000|2022-07-12 10:05:00|5974.2|5973.2|5974.2|5973.2|5975.4|5974.4|5968.9|5967.9|197
1657620600000|2022-07-12 10:10:00|5973.9|5972.9|5978.9|5977.9|5985.4|5984.4|5973.7|5972.7|497
1657620900000|2022-07-12 10:15:00|5978.7|5977.7|5981.4|5980.4|5983.7|5982.7|5978.4|5977.4|455
1657621200000|2022-07-12 10:20:00|5981.7|5980.7|5983.4|5982.4|5984.9|5983.9|5979.4|5978.4|2702
1657621500000|2022-07-12 10:25:00|5983.2|5982.2|5982.9|5981.9|5986.7|5985.7|5980.7|5979.7|356
1657621800000|2022-07-12 10:30:00|5982.4|5981.4|5979.9|5978.9|5983.7|5982.7|5977.4|5976.4|207
1657622100000|2022-07-12 10:35:00|5980.2|5979.2|5985.2|5984.2|5986.2|5985.2|5977.9|5976.9|463
1657622400000|2022-07-12 10:40:00|5984.9|5983.9|5987.9|5986.9|5991.4|5990.4|5984.2|5983.2|395
1657622700000|2022-07-12 10:45:00|5987.7|5986.7|5982.7|5981.7|5990.2|5989.2|5976.7|5975.7|521
1657623000000|2022-07-12 10:50:00|5982.4|5981.4|5973.9|5972.9|5984.9|5983.9|5969.4|5968.4|553
1657623300000|2022-07-12 10:55:00|5973.7|5972.7|5969.2|5968.2|5974.9|5973.9|5965.7|5964.7|567
1657623600000|2022-07-12 11:00:00|5967.9|5966.9|5966.9|5965.9|5971.4|5970.4|5963.2|5962.2|564
1657623900000|2022-07-12 11:05:00|5967.2|5966.2|5970.9|5969.9|5971.2|5970.2|5963.7|5962.7|2341
1657624200000|2022-07-12 11:10:00|5970.7|5969.7|5974.9|5973.9|5978.2|5977.2|5968.9|5967.9|532
1657624500000|2022-07-12 11:15:00|5975.2|5974.2|5978.9|5977.9|5980.2|5979.2|5971.4|5970.4|234
1657624800000|2022-07-12 11:20:00|5978.7|5977.7|5988.9|5987.9|5989.2|5988.2|5978.4|5977.4|370
1657625100000|2022-07-12 11:25:00|5989.2|5988.2|5989.2|5988.2|5994.4|5993.4|5988.4|5987.4|391
1657625400000|2022-07-12 11:30:00|5989.4|5988.4|5993.9|5992.9|5994.7|5993.7|5987.2|5986.2|498
1657625700000|2022-07-12 11:35:00|5994.4|5993.4|5994.9|5993.9|5995.9|5994.9|5990.2|5989.2|268
1657626000000|2022-07-12 11:40:00|5994.7|5993.7|5987.4|5986.4|5998.9|5997.9|5986.9|5985.9|739
1657626300000|2022-07-12 11:45:00|5987.9|5986.9|5981.4|5980.4|5988.2|5987.2|5980.1|5979.1|563
1657626600000|2022-07-12 11:50:00|5981.6|5980.6|5975.3|5974.3|5982.8|5981.8|5975.3|5974.3|3341
1657626900000|2022-07-12 11:55:00|5975.8|5974.8|5979.3|5978.3|5980.3|5979.3|5973.8|5972.8|287
1657627200000|2022-07-12 12:00:00|5979.1|5978.1|5981.8|5980.8|5982.3|5981.3|5978.6|5977.6|246
1657627500000|2022-07-12 12:05:00|5981.6|5980.6|5981.3|5980.3|5984.3|5983.3|5979.6|5978.6|258
1657627800000|2022-07-12 12:10:00|5980.8|5979.8|5974.8|5973.8|5981.8|5980.8|5972.8|5971.8|325
1657628100000|2022-07-12 12:15:00|5974.6|5973.6|5969.8|5968.8|5974.8|5973.8|5966.8|5965.8|434
1657628400000|2022-07-12 12:20:00|5969.6|5968.6|5971.1|5970.1|5974.8|5973.8|5969.3|5968.3|384
1657628700000|2022-07-12 12:25:00|5971.3|5970.3|5978.8|5977.8|5979.3|5978.3|5970.6|5969.6|373
1657629000000|2022-07-12 12:30:00|5979.1|5978.1|5979.8|5978.8|5981.8|5980.8|5974.3|5973.3|559
1657629300000|2022-07-12 12:35:00|5979.6|5978.6|5984.1|5983.1|5984.8|5983.8|5978.6|5977.6|360
1657629600000|2022-07-12 12:40:00|5984.3|5983.3|5986.6|5985.6|5986.8|5985.8|5980.1|5979.1|325
1657629900000|2022-07-12 12:45:00|5986.3|5985.3|5978.6|5977.6|5986.8|5985.8|5976.6|5975.6|280
1657630200000|2022-07-12 12:50:00|5978.3|5977.3|5983.2|5982.2|5984|5983|5978.1|5977.1|2740
1657630500000|2022-07-12 12:55:00|5983|5982|5979.2|5978.2|5986|5985|5978.2|5977.2|1016
1657630800000|2022-07-12 13:00:00|5979|5978|5984.7|5983.7|5985.5|5984.5|5978.5|5977.5|462
1657631100000|2022-07-12 13:05:00|5985|5984|5983.7|5982.7|5988|5987|5983.2|5982.2|519
1657631400000|2022-07-12 13:10:00|5983.5|5982.5|5981.7|5980.7|5984|5983|5979.2|5978.2|464
1657631700000|2022-07-12 13:15:00|5981.5|5980.5|5983|5982|5983.2|5982.2|5978.5|5977.5|3340
1657632000000|2022-07-12 13:20:00|5983.2|5982.2|5983.2|5982.2|5988|5987|5982|5981|834
1657632300000|2022-07-12 13:25:00|5983.7|5982.7|5986.7|5985.7|5989.7|5988.7|5983.2|5982.2|491
1657632600000|2022-07-12 13:30:00|5987|5986|5989.7|5988.7|5998.2|5997.2|5985.7|5984.7|741
1657632900000|2022-07-12 13:35:00|5990|5989|6006.7|6005.7|6010|6009|5990|5989|642
1657633200000|2022-07-12 13:40:00|6007|6006|6006.2|6005.2|6010.5|6009.5|6004|6003|782
1657633500000|2022-07-12 13:45:00|6006.5|6005.5|6002.2|6001.2|6012|6011|6001|6000|2184
1657633800000|2022-07-12 13:50:00|6002|6001|6006.7|6005.7|6009.5|6008.5|5998.7|5997.7|445
1657634100000|2022-07-12 13:55:00|6006.5|6005.5|5995.7|5994.7|6008|6007|5993.2|5992.2|557
1657634400000|2022-07-12 14:00:00|5995.5|5994.5|5989.2|5988.2|5996|5995|5985|5984|494
1657634700000|2022-07-12 14:05:00|5989.5|5988.5|5996.2|5995.2|5999.5|5998.5|5989|5988|706
1657635000000|2022-07-12 14:10:00|5996.6|5995.6|6006.4|6005.4|6006.6|6005.6|5993.6|5992.6|707
1657635300000|2022-07-12 14:15:00|6006.1|6005.1|6009.1|6008.1|6009.6|6008.6|6001.6|6000.6|618
1657635600000|2022-07-12 14:20:00|6008.9|6007.9|6007.9|6006.9|6012.4|6011.4|6006.1|6005.1|541
1657635900000|2022-07-12 14:25:00|6007.6|6006.6|6007.1|6006.1|6011.1|6010.1|6001.1|6000.1|512
1657636200000|2022-07-12 14:30:00|6007.6|6006.6|6021.4|6020.4|6021.4|6020.4|6006.6|6005.6|2513
1657636500000|2022-07-12 14:35:00|6021.6|6020.6|6024.1|6023.1|6025.1|6024.1|6019.1|6018.1|890
1657636800000|2022-07-12 14:40:00|6024.4|6023.4|6026.6|6025.6|6027.6|6026.6|6021.1|6020.1|620
1657637100000|2022-07-12 14:45:00|6026.9|6025.9|6028.6|6027.6|6031.4|6030.4|6024.4|6023.4|643
1657637400000|2022-07-12 14:50:00|6029.6|6028.6|6031.4|6030.4|6031.9|6030.9|6025.1|6024.1|757
1657637700000|2022-07-12 14:55:00|6031.6|6030.6|6039.4|6038.4|6039.9|6038.9|6030.6|6029.6|787
1657638000000|2022-07-12 15:00:00|6038.6|6037.6|6037.6|6036.6|6042.1|6041.1|6034.6|6033.6|791
1657638300000|2022-07-12 15:05:00|6037.9|6036.9|6045.1|6044.1|6045.4|6044.4|6036.6|6035.6|638
1657638600000|2022-07-12 15:10:00|6045.4|6044.4|6050.1|6049.1|6055.1|6054.1|6044.9|6043.9|5377
1657638900000|2022-07-12 15:15:00|6049.9|6048.9|6043.6|6042.6|6051.9|6050.9|6040.6|6039.6|2061
1657639200000|2022-07-12 15:20:00|6043.9|6042.9|6045.4|6044.4|6047.4|6046.4|6042.4|6041.4|4939
1657639500000|2022-07-12 15:25:00|6045.6|6044.6|6046.9|6045.9|6050.6|6049.6|6043.1|6042.1|6470
1657639800000|2022-07-12 15:30:00|6047.4|6045.4|6045.4|6043.4|6050.9|6048.9|6043.9|6041.9|4751
1657640100000|2022-07-12 15:35:00|6044.6|6042.6|6051.1|6049.1|6052.4|6050.4|6044.4|6042.4|2024
1657640400000|2022-07-12 15:40:00|6050.9|6048.9|6047.6|6045.6|6051.4|6049.4|6045.4|6043.4|5416
1657640700000|2022-07-12 15:45:00|6047.4|6045.4|6051.1|6049.1|6052.1|6050.1|6047.1|6045.1|153
1657641000000|2022-07-12 15:50:00|6051.4|6049.4|6047.6|6045.6|6051.9|6049.9|6047.1|6045.1|286
1657641300000|2022-07-12 15:55:00|6047.9|6045.9|6053.9|6051.9|6054.1|6052.1|6046.4|6044.4|271
1657641600000|2022-07-12 16:00:00|6053.6|6051.6|6050.1|6048.1|6055.6|6053.6|6049.4|6047.4|556
1657641900000|2022-07-12 16:05:00|6050.4|6048.4|6048.1|6046.1|6054.1|6052.1|6047.6|6045.6|156
1657642200000|2022-07-12 16:10:00|6048.4|6046.4|6053.6|6051.6|6054.6|6052.6|6047.4|6045.4|112
1657642500000|2022-07-12 16:15:00|6054.1|6052.1|6055.1|6053.1|6056.1|6054.1|6051.6|6049.6|1967
1657642800000|2022-07-12 16:20:00|6054.9|6052.9|6058.1|6056.1|6059.9|6057.9|6054.9|6052.9|152
1657643100000|2022-07-12 16:25:00|6057.9|6055.9|6057.6|6055.6|6059.9|6057.9|6057.1|6055.1|1085
1657643400000|2022-07-12 16:30:00|6057.9|6055.9|6060.6|6058.6|6061.1|6059.1|6055.9|6053.9|61
1657643700000|2022-07-12 16:35:00|6060.4|6058.4|6063.4|6061.4|6065.1|6063.1|6059.6|6057.6|61
1657644000000|2022-07-12 16:40:00|6063.6|6061.6|6059.6|6057.6|6063.6|6061.6|6058.6|6056.6|51
1657644300000|2022-07-12 16:45:00|6059.9|6057.9|6059.6|6057.6|6062.4|6060.4|6059.1|6057.1|49
1657644600000|2022-07-12 16:50:00|6059.4|6057.4|6055.4|6053.4|6059.4|6057.4|6053.6|6051.6|279
1657644900000|2022-07-12 16:55:00|6055.1|6053.1|6057.1|6055.1|6057.6|6055.6|6054.1|6052.1|4303
1657645200000|2022-07-12 17:00:00|6057.4|6055.4|6054.4|6052.4|6062.6|6060.6|6052.4|6050.4|143
1657645500000|2022-07-12 17:05:00|6054.1|6052.1|6051.6|6049.6|6055.1|6053.1|6050.6|6048.6|99
1657645800000|2022-07-12 17:10:00|6051.9|6049.9|6049.6|6047.6|6051.9|6049.9|6048.9|6046.9|25
1657646100000|2022-07-12 17:15:00|6049.9|6047.9|6050.6|6048.6|6053.6|6051.6|6048.6|6046.6|200
1657646400000|2022-07-12 17:20:00|6050.4|6048.4|6050.4|6048.4|6052.6|6050.6|6049.4|6047.4|50
1657646700000|2022-07-12 17:25:00|6050.6|6048.6|6053.6|6051.6|6053.6|6051.6|6049.4|6047.4|32
1657647000000|2022-07-12 17:30:00|6053.9|6051.9|6055.1|6053.1|6056.1|6054.1|6053.4|6051.4|13
1657647300000|2022-07-12 17:35:00|6054.6|6052.6|6054.9|6052.9|6056.1|6054.1|6053.9|6051.9|23
1657647600000|2022-07-12 17:40:00|6055.1|6053.1|6057.4|6055.4|6058.6|6056.6|6054.4|6052.4|13
1657647900000|2022-07-12 17:45:00|6057.6|6055.6|6054.6|6052.6|6057.9|6055.9|6054.4|6052.4|40
1657648200000|2022-07-12 17:50:00|6054.4|6052.4|6058.6|6056.6|6058.6|6056.6|6053.1|6051.1|45
1657648500000|2022-07-12 17:55:00|6058.9|6056.9|6057.6|6055.6|6060.1|6058.1|6057.6|6055.6|30
1657648800000|2022-07-12 18:00:00|6057.9|6055.9|6049.6|6047.6|6058.9|6056.9|6049.4|6047.4|242
1657649100000|2022-07-12 18:05:00|6049.4|6047.4|6050.1|6048.1|6050.6|6048.6|6048.1|6046.1|46
1657649400000|2022-07-12 18:10:00|6050.4|6048.4|6052.1|6050.1|6054.9|6052.9|6049.1|6047.1|53
1657649700000|2022-07-12 18:15:00|6051.9|6049.9|6052.1|6050.1|6053.1|6051.1|6050.1|6048.1|43
1657650000000|2022-07-12 18:20:00|6051.9|6049.9|6048.9|6046.9|6051.9|6049.9|6048.1|6046.1|54
1657650300000|2022-07-12 18:25:00|6048.6|6046.6|6049.6|6047.6|6050.4|6048.4|6048.1|6046.1|68
1657650600000|2022-07-12 18:30:00|6049.4|6047.4|6046.1|6044.1|6050.9|6048.9|6045.6|6043.6|75
1657650900000|2022-07-12 18:35:00|6045.9|6043.9|6047.6|6045.6|6048.9|6046.9|6045.6|6043.6|20
1657651200000|2022-07-12 18:40:00|6047.4|6045.4|6047.6|6045.6|6047.9|6045.9|6044.9|6042.9|32
1657651500000|2022-07-12 18:45:00|6047.4|6045.4|6047.9|6045.9|6048.4|6046.4|6045.6|6043.6|24
1657651800000|2022-07-12 18:50:00|6047.6|6045.6|6044.4|6042.4|6048.6|6046.6|6043.9|6041.9|17
1657652100000|2022-07-12 18:55:00|6044.1|6042.1|6037.9|6035.9|6044.9|6042.9|6037.1|6035.1|83
1657652400000|2022-07-12 19:00:00|6037.6|6035.6|6023.1|6021.1|6037.6|6035.6|6022.9|6020.9|223
1657652700000|2022-07-12 19:05:00|6022.6|6020.6|6019.9|6017.9|6026.6|6024.6|6019.6|6017.6|130
1657653000000|2022-07-12 19:10:00|6020.1|6018.1|6022.9|6020.9|6023.6|6021.6|6017.4|6015.4|88
1657653300000|2022-07-12 19:15:00|6023.1|6021.1|6021.9|6019.9|6023.6|6021.6|6019.1|6017.1|72
1657653600000|2022-07-12 19:20:00|6021.6|6019.6|6012.6|6010.6|6023.4|6021.4|6011.9|6009.9|149
1657653900000|2022-07-12 19:25:00|6012.9|6010.9|6011.6|6009.6|6016.6|6014.6|6011.4|6009.4|58
1657654200000|2022-07-12 19:30:00|6011.9|6009.9|6005.9|6003.9|6012.9|6010.9|6005.6|6003.6|96
1657654500000|2022-07-12 19:35:00|6005.6|6003.6|6003.6|6001.6|6006.1|6004.1|6000.1|5998.1|122
1657654800000|2022-07-12 19:40:00|6003.9|6001.9|6005.1|6003.1|6005.9|6003.9|6001.1|5999.1|77
1657655100000|2022-07-12 19:45:00|6004.9|6002.9|6008.9|6006.9|6011.4|6009.4|6004.4|6002.4|106
1657655400000|2022-07-12 19:50:00|6007.1|6005.1|6017.4|6015.4|6019.6|6017.6|6006.9|6004.9|240
1657655700000|2022-07-12 19:55:00|6017.1|6015.1|6016.6|6014.6|6021.9|6019.9|6014.1|6012.1|254
1657656000000|2022-07-12 20:00:00|6018.7|6014.7|6013.5|6009.5|6020.7|6016.7|6012.7|6008.7|0
1657656300000|2022-07-12 20:05:00|6014.2|6010.2|6014.1|6010.1|6016.8|6012.8|6013.2|6009.2|0
1657656600000|2022-07-12 20:10:00|6013.8|6009.8|6017.1|6013.1|6018.5|6014.5|6013.4|6009.4|0
1657656900000|2022-07-12 20:15:00|6016.8|6012.8|6017.8|6013.8|6019.2|6015.2|6016.4|6012.4|0
1657657200000|2022-07-12 20:20:00|6017.5|6013.5|6014.8|6010.8|6018.5|6014.5|6013.8|6009.8|0
1657657500000|2022-07-12 20:25:00|6014.5|6010.5|6015.6|6011.6|6016.7|6012.7|6013.7|6009.7|0
1657657800000|2022-07-12 20:30:00|6015.3|6011.3|6016|6012|6018.1|6014.1|6013|6009|0
1657658100000|2022-07-12 20:35:00|6016.2|6012.2|6016.3|6012.3|6017|6013|6015.1|6011.1|0
1657658400000|2022-07-12 20:40:00|6016.6|6012.6|6017.7|6013.7|6018|6014|6016.5|6012.5|0
1657658700000|2022-07-12 20:45:00|6017.3|6013.3|6017.7|6013.7|6017.9|6013.9|6017|6013|0
1657659000000|2022-07-12 20:50:00|6018|6014|6019.4|6015.4|6019.4|6015.4|6017.7|6013.7|0
1657659300000|2022-07-12 20:55:00|6019.1|6015.1|6019|6015|6019.6|6015.6|6018.1|6014.1|0
1657659600000|2022-07-12 21:00:00|6018.9|6014.9|6018.4|6014.4|6019|6015|6017.7|6013.7|0
1657659900000|2022-07-12 21:05:00|6018.6|6014.6|6018.8|6014.8|6019.1|6015.1|6018.2|6014.2|0
1657660200000|2022-07-12 21:10:00|6018.6|6014.6|6018.6|6014.6|6018.6|6014.6|6018.6|6014.6|0
1657660500000|2022-07-12 21:15:00|6018.8|6014.8|6018.9|6014.9|6018.9|6014.9|6018.6|6014.6|0
1657660800000|2022-07-12 21:20:00|6019.1|6015.1|6018.8|6014.8|6019.1|6015.1|6018.8|6014.8|0
1657661100000|2022-07-12 21:25:00|6018.6|6014.6|6018.5|6014.5|6018.6|6014.6|6018.4|6014.4|0
1657661400000|2022-07-12 21:30:00|6018.4|6014.4|6018.7|6014.7|6018.7|6014.7|6018.3|6014.3|0
1657661700000|2022-07-12 21:35:00|6018.9|6014.9|6019|6015|6019.3|6015.3|6018.8|6014.8|0
1657662000000|2022-07-12 21:40:00|6019.1|6015.1|6019|6015|6019.1|6015.1|6019|6015|0
1657662300000|2022-07-12 21:45:00|6018.8|6014.8|6018.8|6014.8|6018.8|6014.8|6018.8|6014.8|0
1657662600000|2022-07-12 21:50:00|6018.6|6014.6|6019.3|6015.3|6019.3|6015.3|6018.3|6014.3|0
1657662900000|2022-07-12 21:55:00|6019|6015|6018.6|6014.6|6019.1|6015.1|6018.3|6014.3|0
1657663200000|2022-07-12 22:00:00|6019|6015|6019.4|6015.4|6023.2|6019.2|6018.8|6014.8|0
1657663500000|2022-07-12 22:05:00|6019.6|6015.6|6021|6017|6023.3|6019.3|6019.6|6015.6|0
1657663800000|2022-07-12 22:10:00|6021.2|6017.2|6021|6017|6022.8|6018.8|6020.3|6016.3|0
1657664100000|2022-07-12 22:15:00|6020.7|6016.7|6018.4|6014.4|6020.7|6016.7|6017.2|6013.2|0
1657664400000|2022-07-12 22:20:00|6018.5|6014.5|6016.9|6012.9|6018.9|6014.9|6015.4|6011.4|0
1657664700000|2022-07-12 22:25:00|6017.1|6013.1|6017.8|6013.8|6019.2|6015.2|6016.4|6012.4|0
1657665000000|2022-07-12 22:30:00|6018|6014|6018.5|6014.5|6019.2|6015.2|6016.9|6012.9|0
1657665300000|2022-07-12 22:35:00|6018.7|6014.7|6017.1|6013.1|6019.2|6015.2|6017.1|6013.1|0
1657665600000|2022-07-12 22:40:00|6017.5|6013.5|6020.6|6016.6|6021|6017|6017.5|6013.5|0
1657665900000|2022-07-12 22:45:00|6020.8|6016.8|6020.6|6016.6|6021|6017|6019.2|6015.2|0
1657666200000|2022-07-12 22:50:00|6021|6017|6019.6|6015.6|6021|6017|6018.9|6014.9|0
1657666500000|2022-07-12 22:55:00|6019.2|6015.2|6018.2|6014.2|6019.2|6015.2|6017.5|6013.5|0
1657666800000|2022-07-12 23:00:00|6018.5|6014.5|6020.3|6016.3|6021.3|6017.3|6018.5|6014.5|0
1657667100000|2022-07-12 23:05:00|6020.6|6016.6|6020.3|6016.3|6021.7|6017.7|6019.9|6015.9|0
1657667400000|2022-07-12 23:10:00|6020.1|6016.1|6019.6|6015.6|6020.3|6016.3|6019.6|6015.6|0
1657667700000|2022-07-12 23:15:00|6019.4|6015.4|6016.6|6013.6|6019.6|6016.1|6016.6|6013.6|0
1657668000000|2022-07-12 23:20:00|6015.9|6012.9|6016.2|6013.2|6016.3|6013.3|6012.3|6009.3|0
1657668300000|2022-07-12 23:25:00|6016.1|6013.1|6015.6|6012.6|6016.3|6013.3|6014.6|6011.6|0
1657668600000|2022-07-12 23:30:00|6015.5|6012.5|6020.5|6017.5|6021.2|6018.2|6015.3|6012.3|0
1657668900000|2022-07-12 23:35:00|6020.6|6017.6|6023.3|6020.3|6023.3|6020.3|6020|6017|0
1657669200000|2022-07-12 23:40:00|6023.7|6020.7|6023|6020|6024.4|6021.4|6021.6|6018.6|0
1657669500000|2022-07-12 23:45:00|6022.6|6019.6|6021.2|6018.2|6023.1|6020.1|6020.5|6017.5|0
1657669800000|2022-07-12 23:50:00|6020.9|6017.9|6016.7|6013.7|6021|6018|6015.3|6012.3|0
1657670100000|2022-07-12 23:55:00|6016.3|6013.3|6016.7|6013.7|6017.4|6014.4|6015.6|6012.6|0
1657670400000|2022-07-13 00:00:00|6016.3|6013.3|6021.9|6018.9|6024.4|6021.4|6016.3|6013.3|0
1657670700000|2022-07-13 00:05:00|6022|6019|6020.5|6017.5|6022.6|6019.6|6019.5|6016.5|0
1657671000000|2022-07-13 00:10:00|6020.2|6017.2|6020.2|6017.2|6020.2|6017.2|6014.6|6011.6|0
1657671300000|2022-07-13 00:15:00|6020.7|6017.7|6019.5|6016.5|6023|6020|6016.1|6013.1|0
1657671600000|2022-07-13 00:20:00|6021.2|6018.2|6023.1|6020.1|6024.8|6021.8|6021.2|6018.2|0
1657671900000|2022-07-13 00:25:00|6023.9|6020.9|6025.1|6022.1|6026.9|6023.9|6021.3|6018.3|0
1657672200000|2022-07-13 00:30:00|6024.2|6021.2|6026.8|6023.8|6028.6|6025.6|6021.7|6018.7|0
1657672500000|2022-07-13 00:35:00|6028.5|6025.5|6032.1|6029.1|6032.1|6029.1|6023.4|6020.4|0
1657672800000|2022-07-13 00:40:00|6030.4|6027.4|6034|6031|6034|6031|6028.6|6025.6|0
1657673100000|2022-07-13 00:45:00|6035.7|6032.7|6032.7|6029.7|6035.7|6032.7|6031|6028|0
1657673400000|2022-07-13 00:50:00|6032.6|6029.6|6029.3|6026.3|6032.7|6029.7|6029.3|6026.3|0
1657673700000|2022-07-13 00:55:00|6031|6028|6029.3|6026.3|6032.8|6029.8|6029.3|6026.3|0
1657674000000|2022-07-13 01:00:00|6029.4|6026.4|6036.3|6033.3|6039.7|6036.7|6029.3|6026.3|0
1657674300000|2022-07-13 01:05:00|6037.2|6034.2|6038.1|6035.1|6039.8|6036.8|6036.3|6033.3|0
1657674600000|2022-07-13 01:10:00|6038|6035|6035.7|6032.7|6038.1|6035.1|6033.2|6030.2|0
1657674900000|2022-07-13 01:15:00|6037.4|6034.4|6030.5|6027.5|6037.5|6034.5|6028.9|6025.9|0
1657675200000|2022-07-13 01:20:00|6030.6|6027.6|6027.1|6024.1|6032.3|6029.3|6027.1|6024.1|0
1657675500000|2022-07-13 01:25:00|6027|6024|6028.7|6025.7|6030.5|6027.5|6025.3|6022.3|0
1657675800000|2022-07-13 01:30:00|6028.8|6025.8|6028.7|6025.7|6030.5|6027.5|6023.6|6020.6|0
1657676100000|2022-07-13 01:35:00|6028.8|6025.8|6023.5|6020.5|6028.8|6025.8|6021.9|6018.9|0
1657676400000|2022-07-13 01:40:00|6021.8|6018.8|6020|6017|6025.3|6022.3|6020|6017|0
1657676700000|2022-07-13 01:45:00|6018.3|6015.3|6023.4|6020.4|6026|6023|6018.3|6015.3|0
1657677000000|2022-07-13 01:50:00|6024.2|6021.2|6023.4|6020.4|6026|6023|6019.9|6016.9|0
1657677300000|2022-07-13 01:55:00|6024.2|6021.2|6021.7|6018.7|6025.2|6022.2|6020|6017|0
1657677600000|2022-07-13 02:00:00|6021.8|6018.8|6028.6|6025.6|6030.4|6027.4|6021.7|6018.7|0
1657677900000|2022-07-13 02:05:00|6028.7|6025.7|6022.6|6019.6|6030.4|6027.4|6021.8|6018.8|0
1657678200000|2022-07-13 02:10:00|6021.8|6018.8|6023.5|6020.5|6026.9|6023.9|6021.7|6018.7|0
1657678500000|2022-07-13 02:15:00|6023.4|6020.4|6020|6017|6023.4|6020.4|6018.3|6015.3|0
1657678800000|2022-07-13 02:20:00|6020.9|6017.9|6020|6017|6025.2|6022.2|6019.1|6016.1|0
1657679100000|2022-07-13 02:25:00|6020.1|6017.1|6020.1|6017.1|6021.8|6018.8|6018.3|6015.3|0
1657679400000|2022-07-13 02:30:00|6021.8|6018.8|6025.2|6022.2|6027|6024|6021.8|6018.8|0
1657679700000|2022-07-13 02:35:00|6025.3|6022.3|6030.5|6027.5|6030.5|6027.5|6021.9|6018.9|0
1657680000000|2022-07-13 02:40:00|6028.8|6025.8|6027.1|6024.1|6030.5|6027.5|6025.4|6022.4|0
1657680300000|2022-07-13 02:45:00|6026.2|6023.2|6033.9|6030.9|6033.9|6030.9|6025.4|6022.4|0
1657680600000|2022-07-13 02:50:00|6034|6031|6033.9|6030.9|6034|6031|6031.4|6028.4|0
1657680900000|2022-07-13 02:55:00|6035.6|6032.6|6033.9|6030.9|6037.3|6034.3|6033|6030|0
1657681200000|2022-07-13 03:00:00|6034.8|6031.8|6030.5|6027.5|6034.8|6031.8|6028.8|6025.8|0
1657681500000|2022-07-13 03:05:00|6029.7|6026.7|6030.4|6027.4|6032.2|6029.2|6028.8|6025.8|0
1657681800000|2022-07-13 03:10:00|6030.5|6027.5|6032.1|6029.1|6032.1|6029.1|6028.7|6025.7|0
1657682100000|2022-07-13 03:15:00|6032.2|6029.2|6031.3|6028.3|6033.9|6030.9|6030.4|6027.4|0
1657682400000|2022-07-13 03:20:00|6030.4|6027.4|6033.9|6030.9|6033.9|6030.9|6030.4|6027.4|0
1657682700000|2022-07-13 03:25:00|6033|6030|6032.1|6029.1|6033.9|6030.9|6032|6029|0
1657683000000|2022-07-13 03:30:00|6033.7|6030.7|6036.4|6033.4|6037.2|6034.2|6032.1|6029.1|0
1657683300000|2022-07-13 03:35:00|6037.2|6034.2|6035.5|6032.5|6037.3|6034.3|6035.5|6032.5|0
1657683600000|2022-07-13 03:40:00|6035.6|6032.6|6035.6|6032.6|6037.3|6034.3|6035.5|6032.5|0
1657683900000|2022-07-13 03:45:00|6036.4|6033.4|6033.8|6030.8|6036.4|6033.4|6033.8|6030.8|0
1657684200000|2022-07-13 03:50:00|6033.7|6030.7|6032.1|6029.1|6034.6|6031.6|6032|6029|0
1657684500000|2022-07-13 03:55:00|6032|6029|6032|6029|6032|6029|6030.3|6027.3|0
1657684800000|2022-07-13 04:00:00|6032.8|6029.8|6030.3|6027.3|6032.8|6029.8|6030.2|6027.2|0
1657685100000|2022-07-13 04:05:00|6032|6029|6028.6|6025.6|6032|6029|6028.6|6025.6|0
1657685400000|2022-07-13 04:10:00|6027.7|6024.7|6026.9|6023.9|6028.6|6025.6|6026.9|6023.9|0
1657685700000|2022-07-13 04:15:00|6026.7|6023.7|6026.7|6023.7|6028.4|6025.4|6026.7|6023.7|0
1657686000000|2022-07-13 04:20:00|6026.8|6023.8|6026.8|6023.8|6028.5|6025.5|6026.8|6023.8|0
1657686300000|2022-07-13 04:25:00|6027.7|6024.7|6028.5|6025.5|6028.5|6025.5|6026.8|6023.8|0
1657686600000|2022-07-13 04:30:00|6027.6|6024.6|6028.5|6025.5|6028.5|6025.5|6026.7|6023.7|0
1657686900000|2022-07-13 04:35:00|6028.4|6025.4|6030.2|6027.2|6030.2|6027.2|6026.7|6023.7|0
1657687200000|2022-07-13 04:40:00|6030.3|6027.3|6030.3|6027.3|6030.3|6027.3|6030.2|6027.2|0
1657687500000|2022-07-13 04:45:00|6030.2|6027.2|6029.3|6026.3|6030.3|6027.3|6028.5|6025.5|0
1657687800000|2022-07-13 04:50:00|6028.5|6025.5|6026.7|6023.7|6028.5|6025.5|6026.7|6023.7|0
1657688100000|2022-07-13 04:55:00|6026.8|6023.8|6026.8|6023.8|6028.5|6025.5|6025.1|6022.1|0
1657688400000|2022-07-13 05:00:00|6025.1|6022.1|6028.5|6025.5|6030.3|6027.3|6025|6022|0
1657688700000|2022-07-13 05:05:00|6027.6|6024.6|6026.8|6023.8|6028.5|6025.5|6026.8|6023.8|0
1657689000000|2022-07-13 05:10:00|6026.7|6023.7|6026.8|6023.8|6026.8|6023.8|6025|6022|0
1657689300000|2022-07-13 05:15:00|6026.7|6023.7|6025.1|6022.1|6026.8|6023.8|6023.3|6020.3|0
1657689600000|2022-07-13 05:20:00|6025|6022|6026.8|6023.8|6026.8|6023.8|6023.3|6020.3|0
1657689900000|2022-07-13 05:25:00|6025.1|6022.1|6028.6|6025.6|6028.6|6025.6|6025.1|6022.1|0
1657690200000|2022-07-13 05:30:00|6026.9|6023.9|6020|6017|6026.9|6023.9|6020|6017|0
1657690500000|2022-07-13 05:35:00|6020.9|6017.9|6023.5|6020.5|6023.5|6020.5|6020|6017|0
1657690800000|2022-07-13 05:40:00|6023.4|6020.4|6023.5|6020.5|6025.2|6022.2|6021.7|6018.7|0
1657691100000|2022-07-13 05:45:00|6022.7|6019.7|6027|6024|6027|6024|6021.8|6018.8|0
1657691400000|2022-07-13 05:50:00|6026.9|6023.9|6030.3|6027.3|6030.3|6027.3|6025.2|6022.2|0
1657691700000|2022-07-13 05:55:00|6029.5|6026.5|6025.6|6022.6|6030.3|6027.3|6023.6|6020.6|0
1657692000000|2022-07-13 06:00:00|6023.9|6020.9|6022.6|6020.6|6028.4|6026.4|6019.9|6017.9|243
1657692300000|2022-07-13 06:05:00|6020.9|6018.9|6016.1|6014.1|6021.4|6019.4|6015.1|6013.1|326
1657692600000|2022-07-13 06:10:00|6015.9|6013.9|6016.6|6014.6|6020.4|6018.4|6011.6|6009.6|101
1657692900000|2022-07-13 06:15:00|6016.4|6014.4|6020.1|6018.1|6020.4|6018.4|6010.9|6008.9|121
1657693200000|2022-07-13 06:20:00|6020.4|6018.4|6020.1|6018.1|6022.6|6020.6|6019.9|6017.9|125
1657693500000|2022-07-13 06:25:00|6019.9|6017.9|6020.6|6018.6|6021.9|6019.9|6017.4|6015.4|174
1657693800000|2022-07-13 06:30:00|6020.9|6018.9|6017.1|6015.1|6021.4|6019.4|6015.1|6013.1|71
1657694100000|2022-07-13 06:35:00|6016.4|6014.4|6024.4|6022.4|6026.1|6024.1|6016.4|6014.4|134
1657694400000|2022-07-13 06:40:00|6024.6|6022.6|6029.4|6027.4|6031.1|6029.1|6024.6|6022.6|148
1657694700000|2022-07-13 06:45:00|6029.6|6027.6|6031.6|6029.6|6033.6|6031.6|6026.9|6024.9|226
1657695000000|2022-07-13 06:50:00|6031.1|6029.1|6028.1|6026.1|6034.4|6032.4|6025.6|6023.6|782
1657695300000|2022-07-13 06:55:00|6027.9|6025.9|6028.4|6026.4|6032.6|6030.6|6026.1|6024.1|212
1657695600000|2022-07-13 07:00:00|6027.9|6026.9|6018.4|6017.4|6028.6|6027.6|6009.9|6008.9|3275
1657695900000|2022-07-13 07:05:00|6018.1|6017.1|6006.9|6005.9|6019.1|6018.1|6001.9|6000.9|2329
1657696200000|2022-07-13 07:10:00|6007.6|6006.6|6010.1|6009.1|6019.6|6018.6|6005.6|6004.6|988
1657696500000|2022-07-13 07:15:00|6010.4|6009.4|6014.1|6013.1|6014.6|6013.6|6001.6|6000.6|1189
1657696800000|2022-07-13 07:20:00|6013.9|6012.9|6013.9|6012.9|6014.1|6013.1|6008.1|6007.1|1711
1657697100000|2022-07-13 07:25:00|6013.6|6012.6|6008.9|6007.9|6017.4|6016.4|6004.1|6003.1|777
1657697400000|2022-07-13 07:30:00|6008.6|6007.6|6011.6|6010.6|6019.1|6018.1|6003.1|6002.1|1188
1657697700000|2022-07-13 07:35:00|6011.1|6010.1|6006.4|6005.4|6016.1|6015.1|5998.1|5997.1|1738
1657698000000|2022-07-13 07:40:00|6006.9|6005.9|6003.6|6002.6|6009.1|6008.1|6002.6|6001.6|700
1657698300000|2022-07-13 07:45:00|6003.4|6002.4|6001.6|6000.6|6005.4|6004.4|5994.4|5993.4|670
1657698600000|2022-07-13 07:50:00|6001.4|6000.4|5992.6|5991.6|6002.1|6001.1|5992.6|5991.6|569
1657698900000|2022-07-13 07:55:00|5992.4|5991.4|5992.6|5991.6|5996.4|5995.4|5988.6|5987.6|2585
1657699200000|2022-07-13 08:00:00|5992.1|5991.1|5993.6|5992.6|5998.4|5997.4|5986.6|5985.6|544
1657699500000|2022-07-13 08:05:00|5993.4|5992.4|5982.9|5981.9|5995.9|5994.9|5980.1|5979.1|480
1657699800000|2022-07-13 08:10:00|5983.1|5982.1|5975.6|5974.6|5983.4|5982.4|5974.9|5973.9|1393
1657700100000|2022-07-13 08:15:00|5975.4|5974.4|5983.1|5982.1|5986.6|5985.6|5973.6|5972.6|494
1657700400000|2022-07-13 08:20:00|5983.4|5982.4|5984.1|5983.1|5987.4|5986.4|5978.6|5977.6|1600
1657700700000|2022-07-13 08:25:00|5983.9|5982.9|5993.9|5992.9|5994.4|5993.4|5983.9|5982.9|3614
1657701000000|2022-07-13 08:30:00|5994.1|5993.1|6004.4|6003.4|6004.4|6003.4|5992.6|5991.6|1286
1657701300000|2022-07-13 08:35:00|6004.1|6003.1|6009.6|6008.6|6011.1|6010.1|6001.9|6000.9|3711
1657701600000|2022-07-13 08:40:00|6009.9|6008.9|6007.9|6006.9|6010.4|6009.4|6007.1|6006.1|1006
1657701900000|2022-07-13 08:45:00|6007.6|6006.6|6020.1|6019.1|6023.9|6022.9|6006.4|6005.4|914
1657702200000|2022-07-13 08:50:00|6020.4|6019.4|6018.6|6017.6|6021.9|6020.9|6016.1|6015.1|1347
1657702500000|2022-07-13 08:55:00|6018.4|6017.4|6025.1|6024.1|6026.1|6025.1|6015.1|6014.1|1466
1657702800000|2022-07-13 09:00:00|6024.9|6023.9|6022.9|6021.9|6027.6|6026.6|6020.4|6019.4|449
1657703100000|2022-07-13 09:05:00|6023.1|6022.1|6021.1|6020.1|6027.1|6026.1|6020.1|6019.1|549
1657703400000|2022-07-13 09:10:00|6020.9|6019.9|6019.1|6018.1|6022.1|6021.1|6015.1|6014.1|793
1657703700000|2022-07-13 09:15:00|6018.9|6017.9|6012.6|6011.6|6022.6|6021.6|6012.1|6011.1|2451
1657704000000|2022-07-13 09:20:00|6012.4|6011.4|6015.6|6014.6|6021.4|6020.4|6011.9|6010.9|754
1657704300000|2022-07-13 09:25:00|6015.9|6014.9|6023.1|6022.1|6023.4|6022.4|6013.9|6012.9|149
1657704600000|2022-07-13 09:30:00|6022.9|6021.9|6023.6|6022.6|6025.4|6024.4|6017.4|6016.4|180
1657704900000|2022-07-13 09:35:00|6024.1|6023.1|6021.1|6020.1|6024.6|6023.6|6017.6|6016.6|322
1657705200000|2022-07-13 09:40:00|6020.9|6019.9|6016.6|6015.6|6021.6|6020.6|6014.6|6013.6|384
1657705500000|2022-07-13 09:45:00|6017.6|6016.6|6020.9|6019.9|6022.1|6021.1|6016.6|6015.6|3211
1657705800000|2022-07-13 09:50:00|6020.6|6019.6|6020.6|6019.6|6021.6|6020.6|6015.6|6014.6|410
1657706100000|2022-07-13 09:55:00|6020.4|6019.4|6019.4|6018.4|6022.6|6021.6|6018.4|6017.4|2396
1657706400000|2022-07-13 10:00:00|6019.1|6018.1|6012.9|6011.9|6020.9|6019.9|6012.1|6011.1|170
1657706700000|2022-07-13 10:05:00|6013.1|6012.1|6011.1|6010.1|6014.1|6013.1|6010.4|6009.4|2420
1657707000000|2022-07-13 10:10:00|6010.6|6009.6|6008.6|6007.6|6012.1|6011.1|6006.9|6005.9|1413
1657707300000|2022-07-13 10:15:00|6008.4|6007.4|6007.9|6006.9|6012.4|6011.4|6007.6|6006.6|252
1657707600000|2022-07-13 10:20:00|6008.1|6007.1|6007.4|6006.4|6010.1|6009.1|6005.6|6004.6|403
1657707900000|2022-07-13 10:25:00|6007.1|6006.1|6002.6|6001.6|6007.6|6006.6|5997.1|5996.1|349
1657708200000|2022-07-13 10:30:00|6002.4|6001.4|6004.6|6003.6|6006.1|6005.1|6000.1|5999.1|160
1657708500000|2022-07-13 10:35:00|6004.4|6003.4|6000.9|5999.9|6005.4|6004.4|5994.6|5993.6|378
1657708800000|2022-07-13 10:40:00|6001.1|6000.1|6004.6|6003.6|6005.9|6004.9|6000.6|5999.6|265
1657709100000|2022-07-13 10:45:00|6004.4|6003.4|6003.4|6002.4|6005.9|6004.9|6002.4|6001.4|254
1657709400000|2022-07-13 10:50:00|6003.6|6002.6|6002.9|6001.9|6006.1|6005.1|6002.9|6001.9|422
1657709700000|2022-07-13 10:55:00|6002.6|6001.6|6005.6|6004.6|6005.6|6004.6|5999.9|5998.9|236
1657710000000|2022-07-13 11:00:00|6005.4|6004.4|6003.1|6002.1|6005.6|6004.6|5999.6|5998.6|181
1657710300000|2022-07-13 11:05:00|6002.9|6001.9|6002.1|6001.1|6003.1|6002.1|5997.6|5996.6|226
1657710600000|2022-07-13 11:10:00|6002.4|6001.4|6004.4|6003.4|6007.6|6006.6|6001.1|6000.1|1224
1657710900000|2022-07-13 11:15:00|6004.1|6003.1|6003.1|6002.1|6006.1|6005.1|6002.1|6001.1|181
1657711200000|2022-07-13 11:20:00|6002.9|6001.9|5992.6|5991.6|6004.6|6003.6|5991.1|5990.1|411
1657711500000|2022-07-13 11:25:00|5991.9|5990.9|5990.1|5989.1|5993.6|5992.6|5989.4|5988.4|379
1657711800000|2022-07-13 11:30:00|5989.9|5988.9|5994.1|5993.1|5994.1|5993.1|5988.6|5987.6|358
1657712100000|2022-07-13 11:35:00|5995.1|5994.1|5996.6|5995.6|5998.6|5997.6|5993.1|5992.1|480
1657712400000|2022-07-13 11:40:00|5996.9|5995.9|5997.1|5996.1|6000.6|5999.6|5991.9|5990.9|262
1657712700000|2022-07-13 11:45:00|5997.4|5996.4|6004.1|6003.1|6005.6|6004.6|5997.1|5996.1|582
1657713000000|2022-07-13 11:50:00|6004.4|6003.4|6000.6|5999.6|6005.1|6004.1|5998.6|5997.6|1144
1657713300000|2022-07-13 11:55:00|6000.9|5999.9|5997.6|5996.6|6002.4|6001.4|5997.4|5996.4|399
1657713600000|2022-07-13 12:00:00|5997.4|5996.4|6001.6|6000.6|6006.6|6005.6|5994.6|5993.6|228
1657713900000|2022-07-13 12:05:00|6001.4|6000.4|5999.1|5998.1|6002.9|6001.9|5998.6|5997.6|158
1657714200000|2022-07-13 12:10:00|5998.9|5997.9|5996.6|5995.6|5999.1|5998.1|5992.6|5991.6|201
1657714500000|2022-07-13 12:15:00|5996.4|5995.4|5993.9|5992.9|5996.6|5995.6|5991.6|5990.6|328
1657714800000|2022-07-13 12:20:00|5994.1|5993.1|5997.9|5996.9|6000.1|5999.1|5992.6|5991.6|208
1657715100000|2022-07-13 12:25:00|5997.6|5996.6|6015.6|6014.6|6026.9|6025.9|5995.4|5994.4|748
1657715400000|2022-07-13 12:30:00|6012.9|6011.9|5943.4|5942.4|6013.4|6012.4|5934.4|5933.4|3231
1657715700000|2022-07-13 12:35:00|5942.9|5941.9|5932.9|5931.9|5946.9|5945.9|5932.9|5931.9|1553
1657716000000|2022-07-13 12:40:00|5933.1|5932.1|5933.6|5932.6|5935.6|5934.6|5925.6|5924.6|1275
1657716300000|2022-07-13 12:45:00|5933.1|5932.1|5938.1|5937.1|5938.9|5937.9|5922.1|5921.1|819
1657716600000|2022-07-13 12:50:00|5937.9|5936.9|5957.4|5956.4|5957.6|5956.6|5937.6|5936.6|1296
1657716900000|2022-07-13 12:55:00|5957.1|5956.1|5965.4|5964.4|5971.4|5970.4|5949.4|5948.4|1254
1657717200000|2022-07-13 13:00:00|5964.1|5963.1|5972.1|5971.1|5974.1|5973.1|5958.9|5957.9|850
1657717500000|2022-07-13 13:05:00|5972.4|5971.4|5963.4|5962.4|5972.9|5971.9|5960.1|5959.1|727
1657717800000|2022-07-13 13:10:00|5963.1|5962.1|5963.6|5962.6|5968.9|5967.9|5957.9|5956.9|623
1657718100000|2022-07-13 13:15:00|5963.4|5962.4|5958.4|5957.4|5969.6|5968.6|5954.4|5953.4|345
1657718400000|2022-07-13 13:20:00|5958.6|5957.6|5944.6|5943.6|5960.1|5959.1|5943.4|5942.4|406
1657718700000|2022-07-13 13:25:00|5944.9|5943.9|5944.6|5943.6|5948.1|5947.1|5941.6|5940.6|2732
1657719000000|2022-07-13 13:30:00|5944.4|5943.4|5962.9|5961.9|5966.6|5965.6|5944.4|5943.4|929
1657719300000|2022-07-13 13:35:00|5963.6|5962.6|5981.6|5980.6|5981.9|5980.9|5955.4|5954.4|3968
1657719600000|2022-07-13 13:40:00|5981.9|5980.9|5970.4|5969.4|5986.1|5985.1|5969.1|5968.1|837
1657719900000|2022-07-13 13:45:00|5970.6|5969.6|5983.9|5982.9|5985.4|5984.4|5958.9|5957.9|1184
1657720200000|2022-07-13 13:50:00|5984.1|5983.1|5977.6|5976.6|5985.6|5984.6|5974.9|5973.9|955
1657720500000|2022-07-13 13:55:00|5977.1|5976.1|5972.9|5971.9|5978.4|5977.4|5967.1|5966.1|797
1657720800000|2022-07-13 14:00:00|5973.1|5972.1|5964.1|5963.1|5973.6|5972.6|5955.1|5954.1|788
1657721100000|2022-07-13 14:05:00|5963.6|5962.6|5960.4|5959.4|5967.1|5966.1|5953.6|5952.6|469
1657721400000|2022-07-13 14:10:00|5959.6|5958.6|5961.7|5960.7|5969.4|5968.4|5957.4|5956.4|1069
1657721700000|2022-07-13 14:15:00|5961.4|5960.4|5948.4|5947.4|5964.2|5963.2|5947.4|5946.4|749
1657722000000|2022-07-13 14:20:00|5948.2|5947.2|5948.9|5947.9|5954.4|5953.4|5938.9|5937.9|822
1657722300000|2022-07-13 14:25:00|5948.7|5947.7|5960.7|5959.7|5960.9|5959.9|5946.4|5945.4|665
1657722600000|2022-07-13 14:30:00|5960.9|5959.9|5969.4|5968.4|5974.4|5973.4|5956.4|5955.4|650
1657722900000|2022-07-13 14:35:00|5969.9|5968.9|5972.9|5971.9|5975.7|5974.7|5965.9|5964.9|5217
1657723200000|2022-07-13 14:40:00|5973.4|5972.4|5987.4|5986.4|5987.4|5986.4|5970.2|5969.2|645
1657723500000|2022-07-13 14:45:00|5986.9|5985.9|5989.9|5988.9|5990.9|5989.9|5984.2|5983.2|1240
1657723800000|2022-07-13 14:50:00|5990.2|5989.2|5994.9|5993.9|5998.7|5997.7|5988.9|5987.9|951
1657724100000|2022-07-13 14:55:00|5995.2|5994.2|5995.9|5994.9|6003.9|6002.9|5993.9|5992.9|483
1657724400000|2022-07-13 15:00:00|5996.2|5995.2|5997.7|5996.7|5999.9|5998.9|5990.9|5989.9|630
1657724700000|2022-07-13 15:05:00|5997.9|5996.9|6008.4|6007.4|6016.2|6015.2|5997.7|5996.7|887
1657725000000|2022-07-13 15:10:00|6008.2|6007.2|6014.4|6013.4|6014.7|6013.7|6008.2|6007.2|435
1657725300000|2022-07-13 15:15:00|6014.9|6013.9|6010.2|6009.2|6015.4|6014.4|6008.9|6007.9|533
1657725600000|2022-07-13 15:20:00|6010.4|6009.4|6007.4|6006.4|6013.9|6012.9|6007.2|6006.2|1364
1657725900000|2022-07-13 15:25:00|6007.2|6006.2|6000.4|5999.4|6007.4|6006.4|5998.9|5997.9|1551
1657726200000|2022-07-13 15:30:00|6000.9|5998.9|5998.2|5996.2|6001.9|5999.9|5995.2|5993.2|6520
1657726500000|2022-07-13 15:35:00|5998.4|5996.4|5998.9|5996.9|6002.4|6000.4|5996.7|5994.7|1246
1657726800000|2022-07-13 15:40:00|5998.7|5996.7|5995.7|5993.7|6004.4|6002.4|5995.7|5993.7|344
1657727100000|2022-07-13 15:45:00|5995.4|5993.4|6002.9|6000.9|6002.9|6000.9|5994.9|5992.9|117
1657727400000|2022-07-13 15:50:00|6003.2|6001.2|6005.2|6003.2|6011.4|6009.4|6002.7|6000.7|273
1657727700000|2022-07-13 15:55:00|6005.7|6003.7|6007.9|6005.9|6009.4|6007.4|6003.9|6001.9|91
1657728000000|2022-07-13 16:00:00|6008.2|6006.2|6016.4|6014.4|6016.7|6014.7|6007.2|6005.2|373
1657728300000|2022-07-13 16:05:00|6016.7|6014.7|6020.9|6018.9|6022.4|6020.4|6014.9|6012.9|779
1657728600000|2022-07-13 16:10:00|6020.7|6018.7|6013.4|6011.4|6020.7|6018.7|6012.2|6010.2|150
1657728900000|2022-07-13 16:15:00|6013.2|6011.2|6015.4|6013.4|6015.4|6013.4|6009.9|6007.9|57
1657729200000|2022-07-13 16:20:00|6015.7|6013.7|6015.9|6013.9|6016.4|6014.4|6009.2|6007.2|585
1657729500000|2022-07-13 16:25:00|6016.4|6014.4|6015.9|6013.9|6017.4|6015.4|6013.4|6011.4|176
1657729800000|2022-07-13 16:30:00|6016.2|6014.2|6018.7|6016.7|6020.2|6018.2|6014.4|6012.4|55
1657730100000|2022-07-13 16:35:00|6018.4|6016.4|6018.4|6016.4|6018.9|6016.9|6014.2|6012.2|151
1657730400000|2022-07-13 16:40:00|6018.2|6016.2|6016.7|6014.7|6018.4|6016.4|6014.2|6012.2|97
1657730700000|2022-07-13 16:45:00|6016.9|6014.9|6019.7|6017.7|6020.2|6018.2|6014.9|6012.9|40
1657731000000|2022-07-13 16:50:00|6019.4|6017.4|6023.2|6021.2|6023.9|6021.9|6017.9|6015.9|65
1657731300000|2022-07-13 16:55:00|6023.4|6021.4|6023.7|6021.7|6023.9|6021.9|6019.4|6017.4|77
1657731600000|2022-07-13 17:00:00|6023.2|6021.2|6028.4|6026.4|6031.9|6029.9|6020.9|6018.9|249
1657731900000|2022-07-13 17:05:00|6028.7|6026.7|6026.4|6024.4|6031.9|6029.9|6025.2|6023.2|136
1657732200000|2022-07-13 17:10:00|6026.7|6024.7|6033.2|6031.2|6033.2|6031.2|6025.2|6023.2|50
1657732500000|2022-07-13 17:15:00|6033.4|6031.4|6019.4|6017.4|6033.4|6031.4|6017.9|6015.9|148
1657732800000|2022-07-13 17:20:00|6019.2|6017.2|6021.4|6019.4|6021.4|6019.4|6016.9|6014.9|93
1657733100000|2022-07-13 17:25:00|6021.2|6019.2|6021.2|6019.2|6021.7|6019.7|6017.2|6015.2|61
1657733400000|2022-07-13 17:30:00|6021.4|6019.4|6019.2|6017.2|6022.2|6020.2|6016.7|6014.7|44
1657733700000|2022-07-13 17:35:00|6019.4|6017.4|6014.4|6012.4|6019.4|6017.4|6013.7|6011.7|19
1657734000000|2022-07-13 17:40:00|6014.2|6012.2|6021.7|6019.7|6022.4|6020.4|6014.2|6012.2|35
1657734300000|2022-07-13 17:45:00|6021.9|6019.9|6028.4|6026.4|6028.7|6026.7|6021.7|6019.7|40
1657734600000|2022-07-13 17:50:00|6028.7|6026.7|6024.7|6022.7|6030.4|6028.4|6024.7|6022.7|94
1657734900000|2022-07-13 17:55:00|6024.4|6022.4|6026.7|6024.7|6026.9|6024.9|6022.9|6020.9|73
1657735200000|2022-07-13 18:00:00|6026.9|6024.9|6004.7|6002.7|6026.9|6024.9|6003.9|6001.9|224
1657735500000|2022-07-13 18:05:00|6004.4|6002.4|6007.9|6005.9|6012.9|6010.9|6004.2|6002.2|26
1657735800000|2022-07-13 18:10:00|6008.2|6006.2|6014.2|6012.2|6014.4|6012.4|6005.7|6003.7|55
1657736100000|2022-07-13 18:15:00|6014.4|6012.4|6016.7|6014.7|6016.7|6014.7|6009.7|6007.7|71
1657736400000|2022-07-13 18:20:00|6016.4|6014.4|6022.2|6020.2|6022.4|6020.4|6013.7|6011.7|47
1657736700000|2022-07-13 18:25:00|6022.4|6020.4|6025.7|6023.7|6025.7|6023.7|6018.7|6016.7|84
1657737000000|2022-07-13 18:30:00|6025.9|6023.9|6031.7|6029.7|6032.2|6030.2|6024.9|6022.9|160
1657737300000|2022-07-13 18:35:00|6031.9|6029.9|6033.7|6031.7|6033.7|6031.7|6028.7|6026.7|48
1657737600000|2022-07-13 18:40:00|6033.9|6031.9|6030.9|6028.9|6035.4|6033.4|6030.7|6028.7|44
1657737900000|2022-07-13 18:45:00|6031.2|6029.2|6029.4|6027.4|6035.4|6033.4|6028.7|6026.7|79
1657738200000|2022-07-13 18:50:00|6029.2|6027.2|6027.9|6025.9|6033.9|6031.9|6027.4|6025.4|21
1657738500000|2022-07-13 18:55:00|6027.7|6025.7|6037.4|6035.4|6037.4|6035.4|6023.7|6021.7|68
1657738800000|2022-07-13 19:00:00|6036.9|6034.9|6034.2|6032.2|6038.2|6036.2|6030.7|6028.7|52
1657739100000|2022-07-13 19:05:00|6033.9|6031.9|6026.4|6024.4|6033.9|6031.9|6023.9|6021.9|62
1657739400000|2022-07-13 19:10:00|6026.2|6024.2|6030.4|6028.4|6031.7|6029.7|6025.9|6023.9|31
1657739700000|2022-07-13 19:15:00|6030.7|6028.7|6030.7|6028.7|6032.2|6030.2|6028.2|6026.2|86
1657740000000|2022-07-13 19:20:00|6030.9|6028.9|6027.9|6025.9|6032.2|6030.2|6026.7|6024.7|25
1657740300000|2022-07-13 19:25:00|6028.2|6026.2|6024.7|6022.7|6028.2|6026.2|6023.2|6021.2|69
1657740600000|2022-07-13 19:30:00|6024.4|6022.4|6016.9|6014.9|6026.7|6024.7|6015.9|6013.9|66
1657740900000|2022-07-13 19:35:00|6017.2|6015.2|6021.7|6019.7|6021.7|6019.7|6014.9|6012.9|48
1657741200000|2022-07-13 19:40:00|6021.4|6019.4|6017.9|6015.9|6021.4|6019.4|6015.7|6013.7|22
1657741500000|2022-07-13 19:45:00|6017.7|6015.7|6017.4|6015.4|6018.2|6016.2|6014.7|6012.7|75
1657741800000|2022-07-13 19:50:00|6017.2|6015.2|6016.4|6014.4|6018.2|6016.2|6012.7|6010.7|243
1657742100000|2022-07-13 19:55:00|6016.7|6014.7|6019.9|6017.9|6026.4|6024.4|6013.9|6011.9|498
1657742400000|2022-07-13 20:00:00|6019.7|6015.7|6021.5|6017.5|6023.1|6019.1|6018.6|6014.6|0
1657742700000|2022-07-13 20:05:00|6021.4|6017.4|6018.6|6014.6|6021.8|6017.8|6017.1|6013.1|0
1657743000000|2022-07-13 20:10:00|6019|6015|6014.3|6010.3|6020.7|6016.7|6014.3|6010.3|0
1657743300000|2022-07-13 20:15:00|6014.6|6010.6|6012.3|6008.3|6015.8|6011.8|6011.7|6007.7|0
1657743600000|2022-07-13 20:20:00|6012.1|6008.1|6012.7|6008.7|6013.1|6009.1|6011.7|6007.7|0
1657743900000|2022-07-13 20:25:00|6012|6008|6013.7|6009.7|6013.7|6009.7|6011|6007|0
1657744200000|2022-07-13 20:30:00|6013.3|6009.3|6013.7|6009.7|6014.4|6010.4|6013.3|6009.3|0
1657744500000|2022-07-13 20:35:00|6014|6010|6012.9|6008.9|6014|6010|6011.3|6007.3|0
1657744800000|2022-07-13 20:40:00|6013.2|6009.2|6011.5|6007.5|6013.6|6009.6|6011.5|6007.5|0
1657745100000|2022-07-13 20:45:00|6011.7|6007.7|6011.2|6007.2|6012.2|6008.2|6010.1|6006.1|0
1657745400000|2022-07-13 20:50:00|6010.8|6006.8|6012.4|6008.4|6012.9|6008.9|6010.1|6006.1|0
1657745700000|2022-07-13 20:55:00|6012.2|6008.2|6011.5|6007.5|6013.3|6009.3|6011.3|6007.3|0
1657746000000|2022-07-13 21:00:00|6011.9|6007.9|6011.7|6007.7|6011.9|6007.9|6011.5|6007.5|0
1657746300000|2022-07-13 21:05:00|6011.6|6007.6|6011.7|6007.7|6011.9|6007.9|6011.6|6007.6|0
1657746600000|2022-07-13 21:10:00|6011.6|6007.6|6010.9|6006.9|6011.6|6007.6|6010.2|6006.2|0
1657746900000|2022-07-13 21:15:00|6010.8|6006.8|6010.5|6006.5|6010.8|6006.8|6010.2|6006.2|0
1657747200000|2022-07-13 21:20:00|6010.7|6006.7|6010.6|6006.6|6011.1|6007.1|6010.6|6006.6|0
1657747500000|2022-07-13 21:25:00|6011.1|6007.1|6012.9|6008.9|6012.9|6008.9|6011|6007|0
1657747800000|2022-07-13 21:30:00|6011.2|6007.2|6010.9|6006.9|6011.4|6007.4|6010.9|6006.9|0
1657748100000|2022-07-13 21:35:00|6011.2|6007.2|6011|6007|6011.2|6007.2|6011|6007|0
1657748400000|2022-07-13 21:40:00|6011.2|6007.2|6011.2|6007.2|6011.2|6007.2|6011.2|6007.2|0
1657748700000|2022-07-13 21:45:00|6011.4|6007.4|6011.2|6007.2|6011.4|6007.4|6011|6007|0
1657749000000|2022-07-13 21:50:00|6011|6007|6011|6007|6011.2|6007.2|6011|6007|0
1657749300000|2022-07-13 21:55:00|6011.2|6007.2|6011|6007|6011.2|6007.2|6010.7|6006.7|0
1657749600000|2022-07-13 22:00:00|6010.8|6006.8|6009.8|6005.8|6012|6008|6007.1|6003.1|0
1657749900000|2022-07-13 22:05:00|6009.7|6005.7|6005.2|6001.2|6009.7|6005.7|6004.7|6000.7|0
1657750200000|2022-07-13 22:10:00|6005.4|6001.4|6006.9|6002.9|6007.1|6003.1|6004.8|6000.8|0
1657750500000|2022-07-13 22:15:00|6006.8|6002.8|6007.8|6003.8|6009.2|6005.2|6006.8|6002.8|0
1657750800000|2022-07-13 22:20:00|6008.1|6004.1|6007|6003|6008.5|6004.5|6005.9|6001.9|0
1657751100000|2022-07-13 22:25:00|6007.3|6003.3|6007|6003|6007.4|6003.4|6004.4|6000.4|0
1657751400000|2022-07-13 22:30:00|6006.7|6002.7|6000.7|5996.7|6007.4|6003.4|6000.7|5996.7|0
1657751700000|2022-07-13 22:35:00|6001.1|5997.1|5995.5|5991.5|6001.1|5997.1|5994.8|5990.8|0
1657752000000|2022-07-13 22:40:00|5995.7|5991.7|5994.6|5990.6|5997.7|5993.7|5994.6|5990.6|0
1657752300000|2022-07-13 22:45:00|5994.5|5990.5|5995|5991|5997|5993|5992.3|5988.3|0
1657752600000|2022-07-13 22:50:00|5995.1|5991.1|5996.7|5992.7|5998.8|5994.8|5995|5991|0
1657752900000|2022-07-13 22:55:00|5996.9|5992.9|5997.1|5993.1|5997.8|5993.8|5996|5992|0
1657753200000|2022-07-13 23:00:00|5996.7|5992.7|5999.6|5995.6|6001.8|5997.8|5996.4|5992.4|0
1657753500000|2022-07-13 23:05:00|5999.4|5995.4|5999.6|5995.6|5999.8|5995.8|5997.8|5993.8|0
1657753800000|2022-07-13 23:10:00|5999.8|5995.8|5992.1|5988.1|5999.8|5995.8|5991.8|5987.8|0
1657754100000|2022-07-13 23:15:00|5991.8|5987.8|5989.9|5986.9|5992.5|5989.3|5989.9|5986.9|0
1657754400000|2022-07-13 23:20:00|5990.2|5987.2|5993.7|5990.7|5994.2|5991.2|5989.9|5986.9|0
1657754700000|2022-07-13 23:25:00|5993.9|5990.9|5998.4|5995.4|5999.8|5996.8|5993.7|5990.7|0
1657755000000|2022-07-13 23:30:00|5998.6|5995.6|5999.4|5996.4|6001.4|5998.4|5998.1|5995.1|0
1657755300000|2022-07-13 23:35:00|5999.6|5996.6|5995.6|5992.6|5999.8|5996.8|5995.1|5992.1|0
1657755600000|2022-07-13 23:40:00|5995.7|5992.7|5994.5|5991.5|5997.6|5994.6|5992.8|5989.8|0
1657755900000|2022-07-13 23:45:00|5994.2|5991.2|5993.8|5990.8|5994.5|5991.5|5992.1|5989.1|0
1657756200000|2022-07-13 23:50:00|5993.5|5990.5|5996|5993|5997.5|5994.5|5993.5|5990.5|0
1657756500000|2022-07-13 23:55:00|5996.2|5993.2|5996.2|5993.2|5997.6|5994.6|5996|5993|0
1657756800000|2022-07-14 00:00:00|5995.8|5992.8|5995.1|5992.1|5996.4|5993.4|5990.2|5987.2|0
1657757100000|2022-07-14 00:05:00|5995.4|5992.4|5994.6|5991.6|5995.8|5992.8|5991|5988|0
1657757400000|2022-07-14 00:10:00|5994.7|5991.7|5995.7|5992.7|5996|5993|5993|5990|0
1657757700000|2022-07-14 00:15:00|5992.3|5989.3|5995.6|5992.6|5997.3|5994.3|5985.1|5982.1|0
1657758000000|2022-07-14 00:20:00|5995.7|5992.7|5991.1|5988.1|5998.2|5995.2|5991|5988|0
1657758300000|2022-07-14 00:25:00|5991|5988|5995.7|5992.7|5997.5|5994.5|5989.3|5986.3|0
1657758600000|2022-07-14 00:30:00|5996.6|5993.6|5995.8|5992.8|5999.2|5996.2|5995.7|5992.7|0
1657758900000|2022-07-14 00:35:00|5997.5|5994.5|5994.1|5991.1|5997.5|5994.5|5992.3|5989.3|0
1657759200000|2022-07-14 00:40:00|5994.2|5991.2|5994.2|5991.2|5997.6|5994.6|5994.1|5991.1|0
1657759500000|2022-07-14 00:45:00|5992.5|5989.5|5995.8|5992.8|5995.9|5992.9|5992.4|5989.4|0
1657759800000|2022-07-14 00:50:00|5994.1|5991.1|5995.9|5992.9|5997.6|5994.6|5994.1|5991.1|0
1657760100000|2022-07-14 00:55:00|5995.8|5992.8|5995.8|5992.8|5997.6|5994.6|5994.2|5991.2|0
1657760400000|2022-07-14 01:00:00|5995.9|5992.9|5997.6|5994.6|5997.6|5994.6|5994.1|5991.1|0
1657760700000|2022-07-14 01:05:00|5995.9|5992.9|5999.3|5996.3|5999.3|5996.3|5995.8|5992.8|0
1657761000000|2022-07-14 01:10:00|6001|5998|6001|5998|6004.5|6001.5|5999.3|5996.3|0
1657761300000|2022-07-14 01:15:00|6001.1|5998.1|6005.8|6002.8|6005.8|6002.8|6001.1|5998.1|0
1657761600000|2022-07-14 01:20:00|6005.9|6002.9|6008.3|6005.3|6010|6007|6004.8|6001.8|0
1657761900000|2022-07-14 01:25:00|6006.6|6003.6|6008.3|6005.3|6010|6007|6006.6|6003.6|0
1657762200000|2022-07-14 01:30:00|6009.1|6006.1|6009.9|6006.9|6011.7|6008.7|6004.8|6001.8|0
1657762500000|2022-07-14 01:35:00|6010|6007|6011.7|6008.7|6013.4|6010.4|6006.5|6003.5|0
1657762800000|2022-07-14 01:40:00|6011.6|6008.6|6009.9|6006.9|6011.7|6008.7|6006.5|6003.5|0
1657763100000|2022-07-14 01:45:00|6010|6007|6008.2|6005.2|6011.7|6008.7|6008.2|6005.2|0
1657763400000|2022-07-14 01:50:00|6009.9|6006.9|6007.2|6004.2|6009.9|6006.9|6003.8|6000.8|0
1657763700000|2022-07-14 01:55:00|6007.3|6004.3|6014.2|6011.2|6017.7|6014.7|6007.3|6004.3|0
1657764000000|2022-07-14 02:00:00|6015|6012|6014.2|6011.2|6015.9|6012.9|6012.5|6009.5|0
1657764300000|2022-07-14 02:05:00|6015.9|6012.9|6014.2|6011.2|6017.7|6014.7|6012.5|6009.5|0
1657764600000|2022-07-14 02:10:00|6012.5|6009.5|6010.8|6007.8|6015.1|6012.1|6010.8|6007.8|0
1657764900000|2022-07-14 02:15:00|6010.9|6007.9|6009.1|6006.1|6011.7|6008.7|6007.4|6004.4|0
1657765200000|2022-07-14 02:20:00|6010|6007|6012.5|6009.5|6012.6|6009.6|6009.1|6006.1|0
1657765500000|2022-07-14 02:25:00|6012.6|6009.6|6010.8|6007.8|6014.3|6011.3|6010.8|6007.8|0
1657765800000|2022-07-14 02:30:00|6010.9|6007.9|6016|6013|6017.7|6014.7|6010.9|6007.9|0
1657766100000|2022-07-14 02:35:00|6016.9|6013.9|6022.9|6019.9|6022.9|6019.9|6016|6013|0
1657766400000|2022-07-14 02:40:00|6022.8|6019.8|6020.3|6017.3|6024.6|6021.6|6019.4|6016.4|0
1657766700000|2022-07-14 02:45:00|6021.1|6018.1|6017.7|6014.7|6021.1|6018.1|6016|6013|0
1657767000000|2022-07-14 02:50:00|6019.4|6016.4|6015.9|6012.9|6019.4|6016.4|6015.9|6012.9|0
1657767300000|2022-07-14 02:55:00|6017.6|6014.6|6017.7|6014.7|6019.4|6016.4|6017.6|6014.6|0
1657767600000|2022-07-14 03:00:00|6019.3|6016.3|6022.8|6019.8|6024.5|6021.5|6017.7|6014.7|0
1657767900000|2022-07-14 03:05:00|6023.7|6020.7|6024.5|6021.5|6026.3|6023.3|6022.8|6019.8|0
1657768200000|2022-07-14 03:10:00|6025.4|6022.4|6025.2|6022.2|6026.2|6023.2|6022.6|6019.6|0
1657768500000|2022-07-14 03:15:00|6024.4|6021.4|6022.5|6019.5|6026.1|6023.1|6022.5|6019.5|0
1657768800000|2022-07-14 03:20:00|6024.2|6021.2|6024.3|6021.3|6027.7|6024.7|6024.2|6021.2|0
1657769100000|2022-07-14 03:25:00|6026|6023|6027.7|6024.7|6029.5|6026.5|6024.3|6021.3|0
1657769400000|2022-07-14 03:30:00|6028.6|6025.6|6028.6|6025.6|6032.3|6029.3|6025.9|6022.9|0
1657769700000|2022-07-14 03:35:00|6030.3|6027.3|6029.8|6026.8|6035|6032|6029|6026|0
1657770000000|2022-07-14 03:40:00|6029.9|6026.9|6034.3|6031.3|6036.8|6033.8|6028.1|6025.1|0
1657770300000|2022-07-14 03:45:00|6033.4|6030.4|6028.7|6025.7|6034.3|6031.3|6028.7|6025.7|0
1657770600000|2022-07-14 03:50:00|6030.4|6027.4|6028.5|6025.5|6030.4|6027.4|6028.5|6025.5|0
1657770900000|2022-07-14 03:55:00|6026.8|6023.8|6026.8|6023.8|6028.5|6025.5|6026.8|6023.8|0
1657771200000|2022-07-14 04:00:00|6027.7|6024.7|6030.2|6027.2|6030.3|6027.3|6026.8|6023.8|0
1657771500000|2022-07-14 04:05:00|6029.4|6026.4|6026.4|6023.4|6030.2|6027.2|6025|6022|0
1657771800000|2022-07-14 04:10:00|6026.5|6023.5|6022.8|6019.8|6028.2|6025.2|6022.8|6019.8|0
1657772100000|2022-07-14 04:15:00|6024.5|6021.5|6024.6|6021.6|6026.3|6023.3|6022.8|6019.8|0
1657772400000|2022-07-14 04:20:00|6024.5|6021.5|6024.4|6021.4|6024.5|6021.5|6022.7|6019.7|0
1657772700000|2022-07-14 04:25:00|6024.5|6021.5|6026.2|6023.2|6026.2|6023.2|6024.4|6021.4|0
1657773000000|2022-07-14 04:30:00|6024.5|6021.5|6027.9|6024.9|6027.9|6024.9|6024.5|6021.5|0
1657773300000|2022-07-14 04:35:00|6028.8|6025.8|6029.9|6026.9|6031.6|6028.6|6028.8|6025.8|0
1657773600000|2022-07-14 04:40:00|6029.8|6026.8|6029.8|6026.8|6030.7|6027.7|6029.3|6026.3|0
1657773900000|2022-07-14 04:45:00|6030.6|6027.6|6031.5|6028.5|6033.3|6030.3|6029.8|6026.8|0
1657774200000|2022-07-14 04:50:00|6029.8|6026.8|6029.5|6026.5|6029.8|6026.8|6027.8|6024.8|0
1657774500000|2022-07-14 04:55:00|6028.6|6025.6|6031.2|6028.2|6031.2|6028.2|6028.6|6025.6|0
1657774800000|2022-07-14 05:00:00|6032.9|6029.9|6032.9|6029.9|6034.6|6031.6|6029.4|6026.4|0
1657775100000|2022-07-14 05:05:00|6034.6|6031.6|6031.9|6028.9|6035.5|6032.5|6030.3|6027.3|0
1657775400000|2022-07-14 05:10:00|6031.1|6028.1|6030.1|6027.1|6032|6029|6030|6027|0
1657775700000|2022-07-14 05:15:00|6030|6027|6028.8|6025.8|6033.5|6030.5|6027.1|6024.1|0
1657776000000|2022-07-14 05:20:00|6027.1|6024.1|6020.7|6017.7|6027.1|6024.1|6020.6|6017.6|0
1657776300000|2022-07-14 05:25:00|6020.6|6017.6|6022.4|6019.4|6024|6021|6019.7|6016.7|0
1657776600000|2022-07-14 05:30:00|6024.1|6021.1|6025.8|6022.8|6025.8|6022.8|6022.3|6019.3|0
1657776900000|2022-07-14 05:35:00|6024.9|6021.9|6017.2|6014.2|6025.8|6022.8|6017.2|6014.2|0
1657777200000|2022-07-14 05:40:00|6015.5|6012.5|6007.3|6004.3|6017.6|6014.6|6007.3|6004.3|0
1657777500000|2022-07-14 05:45:00|6007.2|6004.2|6005.8|6002.8|6009|6006|6004.1|6001.1|0
1657777800000|2022-07-14 05:50:00|6004.1|6001.1|6002.4|5999.4|6005.8|6002.8|6000.6|5997.6|0
1657778100000|2022-07-14 05:55:00|6000.7|5997.7|6000.7|5997.7|6002.4|5999.4|5999|5996|0
1657778400000|2022-07-14 06:00:00|6002.4|5999.4|6001.2|5999.2|6008.2|6006.2|5998.4|5996.4|206
1657778700000|2022-07-14 06:05:00|6000.9|5998.9|6006.7|6004.7|6008.9|6006.9|6000.9|5998.9|70
1657779000000|2022-07-14 06:10:00|6007.4|6005.4|6006.2|6004.2|6008.2|6006.2|6003.9|6001.9|49
1657779300000|2022-07-14 06:15:00|6005.9|6003.9|5998.2|5996.2|6005.9|6003.9|5997.2|5995.2|99
1657779600000|2022-07-14 06:20:00|5997.9|5995.9|5998.7|5996.7|6001.2|5999.2|5996.7|5994.7|62
1657779900000|2022-07-14 06:25:00|5998.9|5996.9|5997.7|5995.7|5999.4|5997.4|5995.7|5993.7|55
1657780200000|2022-07-14 06:30:00|5997.4|5995.4|5993.7|5991.7|5997.4|5995.4|5990.2|5988.2|82
1657780500000|2022-07-14 06:35:00|5993.2|5991.2|5990.7|5988.7|5994.7|5992.7|5989.9|5987.9|62
1657780800000|2022-07-14 06:40:00|5990.4|5988.4|5991.7|5989.7|5992.9|5990.9|5988.9|5986.9|469
1657781100000|2022-07-14 06:45:00|5991.4|5989.4|5994.7|5992.7|5995.9|5993.9|5990.4|5988.4|38
1657781400000|2022-07-14 06:50:00|5993.7|5991.7|5989.4|5987.4|5995.7|5993.7|5989.4|5987.4|8055
1657781700000|2022-07-14 06:55:00|5989.2|5987.2|5984.9|5982.9|5992.2|5990.2|5982.2|5980.2|183
1657782000000|2022-07-14 07:00:00|5984.4|5983.4|5976.7|5975.7|5993.4|5992.4|5976.7|5975.7|994
1657782300000|2022-07-14 07:05:00|5976.2|5975.2|5968.9|5967.9|5980.4|5979.4|5966.9|5965.9|820
1657782600000|2022-07-14 07:10:00|5969.2|5968.2|5974.4|5973.4|5981.4|5980.4|5965.4|5964.4|362
1657782900000|2022-07-14 07:15:00|5974.7|5973.7|5981.4|5980.4|5989.2|5988.2|5971.7|5970.7|522
1657783200000|2022-07-14 07:20:00|5981.2|5980.2|5991.4|5990.4|5991.9|5990.9|5979.9|5978.9|368
1657783500000|2022-07-14 07:25:00|5991.2|5990.2|5996.4|5995.4|5997.4|5996.4|5989.7|5988.7|420
1657783800000|2022-07-14 07:30:00|5996.2|5995.2|5984.9|5983.9|5998.9|5997.9|5983.2|5982.2|447
1657784100000|2022-07-14 07:35:00|5985.9|5984.9|5978.7|5977.7|5994.7|5993.7|5978.7|5977.7|231
1657784400000|2022-07-14 07:40:00|5978.5|5977.5|5975.7|5974.7|5983|5982|5970.7|5969.7|351
1657784700000|2022-07-14 07:45:00|5975.5|5974.5|5970.7|5969.7|5976.7|5975.7|5968.7|5967.7|407
1657785000000|2022-07-14 07:50:00|5970.5|5969.5|5964.7|5963.7|5973|5972|5963.2|5962.2|2346
1657785300000|2022-07-14 07:55:00|5964.5|5963.5|5965.7|5964.7|5967.7|5966.7|5956.7|5955.7|292
1657785600000|2022-07-14 08:00:00|5966.2|5965.2|5969.2|5968.2|5969.7|5968.7|5957.2|5956.2|423
1657785900000|2022-07-14 08:05:00|5969.5|5968.5|5968.5|5967.5|5969.7|5968.7|5959.2|5958.2|265
1657786200000|2022-07-14 08:10:00|5968.7|5967.7|5967.7|5966.7|5971.2|5970.2|5964.2|5963.2|377
1657786500000|2022-07-14 08:15:00|5967.5|5966.5|5972.5|5971.5|5976.2|5975.2|5960.7|5959.7|545
1657786800000|2022-07-14 08:20:00|5972.2|5971.2|5953.2|5952.2|5975.5|5974.5|5952.2|5951.2|395
1657787100000|2022-07-14 08:25:00|5953|5952|5953.2|5952.2|5955|5954|5949.7|5948.7|212
1657787400000|2022-07-14 08:30:00|5953|5952|5941.7|5940.7|5953|5952|5941|5940|731
1657787700000|2022-07-14 08:35:00|5942|5941|5929|5928|5945.5|5944.5|5928.5|5927.5|472
1657788000000|2022-07-14 08:40:00|5929.2|5928.2|5925.2|5924.2|5931.7|5930.7|5924.5|5923.5|545
1657788300000|2022-07-14 08:45:00|5925|5924|5931.7|5930.7|5934.5|5933.5|5923.5|5922.5|1050
1657788600000|2022-07-14 08:50:00|5931.5|5930.5|5931|5930|5934.5|5933.5|5927.2|5926.2|259
1657788900000|2022-07-14 08:55:00|5931.2|5930.2|5938.7|5937.7|5944.7|5943.7|5927.5|5926.5|485
1657789200000|2022-07-14 09:00:00|5937.2|5936.2|5944.2|5943.2|5944.7|5943.7|5933.7|5932.7|1091
1657789500000|2022-07-14 09:05:00|5944.5|5943.5|5941.2|5940.2|5944.5|5943.5|5935.7|5934.7|199
1657789800000|2022-07-14 09:10:00|5941.5|5940.5|5941.5|5940.5|5944.5|5943.5|5939.2|5938.2|265
1657790100000|2022-07-14 09:15:00|5941.7|5940.7|5941.7|5940.7|5945.2|5944.2|5935.7|5934.7|535
1657790400000|2022-07-14 09:20:00|5941.5|5940.5|5935|5934|5947|5946|5933.7|5932.7|2329
1657790700000|2022-07-14 09:25:00|5934.7|5933.7|5940.7|5939.7|5946.7|5945.7|5934.2|5933.2|273
1657791000000|2022-07-14 09:30:00|5940.5|5939.5|5937|5936|5944.5|5943.5|5934.5|5933.5|280
1657791300000|2022-07-14 09:35:00|5936.7|5935.7|5943.2|5942.2|5944.7|5943.7|5934.2|5933.2|280
1657791600000|2022-07-14 09:40:00|5943.5|5942.5|5955.7|5954.7|5956.7|5955.7|5942.5|5941.5|1383
1657791900000|2022-07-14 09:45:00|5956|5955|5956.2|5955.2|5958|5957|5952.5|5951.5|514
1657792200000|2022-07-14 09:50:00|5956|5955|5962.7|5961.7|5962.7|5961.7|5952.2|5951.2|271
1657792500000|2022-07-14 09:55:00|5962.5|5961.5|5962.2|5961.2|5964.7|5963.7|5957.2|5956.2|220
1657792800000|2022-07-14 10:00:00|5962.5|5961.5|5956.7|5955.7|5963|5962|5952.7|5951.7|1555
1657793100000|2022-07-14 10:05:00|5956.5|5955.5|5958.4|5957.4|5963.2|5962.2|5956.2|5955.2|154
1657793400000|2022-07-14 10:10:00|5958.2|5957.2|5957.2|5956.2|5960.2|5959.2|5955.4|5954.4|88
1657793700000|2022-07-14 10:15:00|5956.9|5955.9|5957.9|5956.9|5963.4|5962.4|5955.7|5954.7|199
1657794000000|2022-07-14 10:20:00|5958.2|5957.2|5958.7|5957.7|5964.9|5963.9|5954.7|5953.7|396
1657794300000|2022-07-14 10:25:00|5958.4|5957.4|5961.9|5960.9|5962.4|5961.4|5957.9|5956.9|334
1657794600000|2022-07-14 10:30:00|5962.2|5961.2|5960.7|5959.7|5963.2|5962.2|5955.4|5954.4|79
1657794900000|2022-07-14 10:35:00|5960.9|5959.9|5961.4|5960.4|5961.9|5960.9|5955.7|5954.7|77
1657795200000|2022-07-14 10:40:00|5961.2|5960.2|5955.7|5954.7|5964.2|5963.2|5955.2|5954.2|83
1657795500000|2022-07-14 10:45:00|5955.9|5954.9|5938.9|5937.9|5958.2|5957.2|5937.9|5936.9|216
1657795800000|2022-07-14 10:50:00|5938.7|5937.7|5932.9|5931.9|5939.2|5938.2|5928.9|5927.9|56
1657796100000|2022-07-14 10:55:00|5932.7|5931.7|5929.2|5928.2|5936.2|5935.2|5926.4|5925.4|95
1657796400000|2022-07-14 11:00:00|5930.4|5929.4|5937.2|5936.2|5943.2|5942.2|5929.7|5928.7|136
1657796700000|2022-07-14 11:05:00|5937.4|5936.4|5933.4|5932.4|5937.9|5936.9|5932.7|5931.7|123
1657797000000|2022-07-14 11:10:00|5933.9|5932.9|5928.9|5927.9|5933.9|5932.9|5924.4|5923.4|509
1657797300000|2022-07-14 11:15:00|5929.2|5928.2|5933.4|5932.4|5939.4|5938.4|5926.7|5925.7|136
1657797600000|2022-07-14 11:20:00|5933.9|5932.9|5938.7|5937.7|5941.2|5940.2|5931.4|5930.4|270
1657797900000|2022-07-14 11:25:00|5938.9|5937.9|5934.9|5933.9|5938.9|5937.9|5926.9|5925.9|56
1657798200000|2022-07-14 11:30:00|5934.4|5933.4|5946.9|5945.9|5955.4|5954.4|5933.4|5932.4|120
1657798500000|2022-07-14 11:35:00|5946.7|5945.7|5939.2|5938.2|5946.9|5945.9|5936.7|5935.7|86
1657798800000|2022-07-14 11:40:00|5938.9|5937.9|5935.1|5934.1|5946.1|5945.1|5934.6|5933.6|87
1657799100000|2022-07-14 11:45:00|5934.9|5933.9|5939.9|5938.9|5940.9|5939.9|5932.1|5931.1|72
1657799400000|2022-07-14 11:50:00|5939.4|5938.4|5935.4|5934.4|5944.1|5943.1|5935.4|5934.4|371
1657799700000|2022-07-14 11:55:00|5935.6|5934.6|5937.9|5936.9|5941.1|5940.1|5935.4|5934.4|78
1657800000000|2022-07-14 12:00:00|5937.6|5936.6|5929.4|5928.4|5940.9|5939.9|5926.4|5925.4|124
1657800300000|2022-07-14 12:05:00|5930.6|5929.6|5912.4|5911.4|5931.4|5930.4|5910.1|5909.1|207
1657800600000|2022-07-14 12:10:00|5912.9|5911.9|5920.6|5919.6|5920.9|5919.9|5911.4|5910.4|80
1657800900000|2022-07-14 12:15:00|5920.9|5919.9|5923.1|5922.1|5924.4|5923.4|5917.4|5916.4|111
1657801200000|2022-07-14 12:20:00|5922.9|5921.9|5914.6|5913.6|5925.1|5924.1|5914.4|5913.4|157
1657801500000|2022-07-14 12:25:00|5914.4|5913.4|5909.9|5908.9|5917.4|5916.4|5904.9|5903.9|177
1657801800000|2022-07-14 12:30:00|5918.4|5917.4|5915.9|5914.9|5922.1|5921.1|5899.4|5898.4|212
1657802100000|2022-07-14 12:35:00|5916.4|5915.4|5921.1|5920.1|5922.6|5921.6|5911.9|5910.9|115
1657802400000|2022-07-14 12:40:00|5920.9|5919.9|5905.4|5904.4|5921.1|5920.1|5905.1|5904.1|677
1657802700000|2022-07-14 12:45:00|5903.9|5902.9|5902.4|5901.4|5909.4|5908.4|5898.1|5897.1|236
1657803000000|2022-07-14 12:50:00|5902.1|5901.1|5907.4|5906.4|5911.9|5910.9|5901.4|5900.4|841
1657803300000|2022-07-14 12:55:00|5906.9|5905.9|5903.9|5902.9|5907.9|5906.9|5896.9|5895.9|203
1657803600000|2022-07-14 13:00:00|5904.1|5903.1|5912.9|5911.9|5916.9|5915.9|5901.6|5900.6|427
1657803900000|2022-07-14 13:05:00|5913.1|5912.1|5903.1|5902.1|5917.4|5916.4|5902.1|5901.1|133
1657804200000|2022-07-14 13:10:00|5903.4|5902.4|5905.4|5904.4|5907.9|5906.9|5901.6|5900.6|222
1657804500000|2022-07-14 13:15:00|5905.1|5904.1|5914.6|5913.6|5916.9|5915.9|5904.1|5903.1|194
1657804800000|2022-07-14 13:20:00|5914.4|5913.4|5917.9|5916.9|5924.1|5923.1|5912.9|5911.9|300
1657805100000|2022-07-14 13:25:00|5918.6|5917.6|5920.9|5919.9|5926.1|5925.1|5915.4|5914.4|169
1657805400000|2022-07-14 13:30:00|5920.4|5919.4|5916.4|5915.4|5928.1|5927.1|5908.9|5907.9|394
1657805700000|2022-07-14 13:35:00|5915.9|5914.9|5904.4|5903.4|5917.6|5916.6|5901.9|5900.9|603
1657806000000|2022-07-14 13:40:00|5904.1|5903.1|5896.1|5895.1|5906.6|5905.6|5896.1|5895.1|433
1657806300000|2022-07-14 13:45:00|5896.4|5895.4|5903.6|5902.6|5908.9|5907.9|5895.9|5894.9|432
1657806600000|2022-07-14 13:50:00|5903.4|5902.4|5902.9|5901.9|5910.1|5909.1|5900.9|5899.9|414
1657806900000|2022-07-14 13:55:00|5903.1|5902.1|5892.9|5891.9|5905.6|5904.6|5892.6|5891.6|284
1657807200000|2022-07-14 14:00:00|5892.4|5891.4|5883.4|5882.4|5893.6|5892.6|5883.4|5882.4|349
1657807500000|2022-07-14 14:05:00|5883.6|5882.6|5882.6|5881.6|5885.9|5884.9|5878.9|5877.9|356
1657807800000|2022-07-14 14:10:00|5882.5|5881.5|5887|5886|5889|5888|5876.5|5875.5|532
1657808100000|2022-07-14 14:15:00|5886.8|5885.8|5881|5880|5888.8|5887.8|5878.3|5877.3|243
1657808400000|2022-07-14 14:20:00|5881.3|5880.3|5888.3|5887.3|5889.5|5888.5|5881.3|5880.3|297
1657808700000|2022-07-14 14:25:00|5888|5887|5890.3|5889.3|5890.8|5889.8|5884.5|5883.5|323
1657809000000|2022-07-14 14:30:00|5890|5889|5893.8|5892.8|5900|5899|5888|5887|772
1657809300000|2022-07-14 14:35:00|5894|5893|5888|5887|5895.3|5894.3|5884.5|5883.5|683
1657809600000|2022-07-14 14:40:00|5888.3|5887.3|5880.5|5879.5|5890.8|5889.8|5880|5879|608
1657809900000|2022-07-14 14:45:00|5880.3|5879.3|5884.8|5883.8|5885.3|5884.3|5873.3|5872.3|568
1657810200000|2022-07-14 14:50:00|5885|5884|5896|5895|5896.8|5895.8|5882.5|5881.5|390
1657810500000|2022-07-14 14:55:00|5896.3|5895.3|5890.8|5889.8|5896.5|5895.5|5887.3|5886.3|809
1657810800000|2022-07-14 15:00:00|5891|5890|5895.8|5894.8|5902.8|5901.8|5890.3|5889.3|726
1657811100000|2022-07-14 15:05:00|5896|5895|5908|5907|5908|5907|5894|5893|366
1657811400000|2022-07-14 15:10:00|5907.8|5906.8|5908|5907|5908.8|5907.8|5904.8|5903.8|245
1657811700000|2022-07-14 15:15:00|5907.5|5906.5|5915.8|5914.8|5917|5916|5900.5|5899.5|402
1657812000000|2022-07-14 15:20:00|5916|5915|5916.3|5915.3|5921.5|5920.5|5915.3|5914.3|398
1657812300000|2022-07-14 15:25:00|5916.5|5915.5|5916.8|5915.8|5921.8|5920.8|5915|5914|568
1657812600000|2022-07-14 15:30:00|5917.3|5915.3|5915.8|5913.8|5920.8|5918.8|5914.3|5912.3|1730
1657812900000|2022-07-14 15:35:00|5916.5|5914.5|5926.5|5924.5|5927.5|5925.5|5913.8|5911.8|829
1657813200000|2022-07-14 15:40:00|5926.3|5924.3|5938|5936|5945.3|5943.3|5925.8|5923.8|482
1657813500000|2022-07-14 15:45:00|5938.3|5936.3|5934.3|5932.3|5939.5|5937.5|5934.3|5932.3|123
1657813800000|2022-07-14 15:50:00|5934.5|5932.5|5934.5|5932.5|5939.5|5937.5|5932.8|5930.8|729
1657814100000|2022-07-14 15:55:00|5934.8|5932.8|5945.5|5943.5|5949.3|5947.3|5933.5|5931.5|464
1657814400000|2022-07-14 16:00:00|5945.8|5943.8|5942|5940|5948.8|5946.8|5940.3|5938.3|357
1657814700000|2022-07-14 16:05:00|5941.8|5939.8|5942.8|5940.8|5943|5941|5937.8|5935.8|223
1657815000000|2022-07-14 16:10:00|5943|5941|5944.8|5942.8|5946.5|5944.5|5939.8|5937.8|182
1657815300000|2022-07-14 16:15:00|5945|5943|5944.5|5942.5|5949.5|5947.5|5940.8|5938.8|51
1657815600000|2022-07-14 16:20:00|5944.8|5942.8|5937.8|5935.8|5947|5945|5937.5|5935.5|89
1657815900000|2022-07-14 16:25:00|5938|5936|5929|5927|5938.5|5936.5|5929|5927|80
1657816200000|2022-07-14 16:30:00|5929.3|5927.3|5929.5|5927.5|5935.5|5933.5|5929.3|5927.3|80
1657816500000|2022-07-14 16:35:00|5929.3|5927.3|5931.3|5929.3|5933|5931|5928.3|5926.3|85
1657816800000|2022-07-14 16:40:00|5931|5929|5926.5|5924.5|5931.3|5929.3|5925.3|5923.3|56
1657817100000|2022-07-14 16:45:00|5928|5926|5892.5|5890.5|5929.3|5927.3|5889.5|5887.5|777
1657817400000|2022-07-14 16:50:00|5892.8|5890.8|5900.3|5898.3|5901|5899|5885.5|5883.5|130
1657817700000|2022-07-14 16:55:00|5900|5898|5902|5900|5905.8|5903.8|5896.5|5894.5|241
1657818000000|2022-07-14 17:00:00|5901.8|5899.8|5895.3|5893.3|5903|5901|5890|5888|130
1657818300000|2022-07-14 17:05:00|5895.5|5893.5|5899.8|5897.8|5900.5|5898.5|5890.5|5888.5|84
1657818600000|2022-07-14 17:10:00|5899.3|5897.3|5901.5|5899.5|5902.5|5900.5|5894|5892|46
1657818900000|2022-07-14 17:15:00|5901.3|5899.3|5906.5|5904.5|5909.3|5907.3|5899.5|5897.5|109
1657819200000|2022-07-14 17:20:00|5906.3|5904.3|5908.5|5906.5|5910.3|5908.3|5906.3|5904.3|81
1657819500000|2022-07-14 17:25:00|5908.3|5906.3|5914.8|5912.8|5914.8|5912.8|5907.8|5905.8|35
1657819800000|2022-07-14 17:30:00|5912.8|5910.8|5907.5|5905.5|5913.3|5911.3|5905.3|5903.3|61
1657820100000|2022-07-14 17:35:00|5907.8|5905.8|5912.8|5910.8|5913.8|5911.8|5906.8|5904.8|49
1657820400000|2022-07-14 17:40:00|5912.5|5910.5|5915.3|5913.3|5917.8|5915.8|5912.5|5910.5|117
1657820700000|2022-07-14 17:45:00|5915.5|5913.5|5919.3|5917.3|5920.8|5918.8|5915.3|5913.3|42
1657821000000|2022-07-14 17:50:00|5918.8|5916.8|5914|5912|5927.8|5925.8|5910|5908|159
1657821300000|2022-07-14 17:55:00|5913.5|5911.5|5924|5922|5924|5922|5913.5|5911.5|38
1657821600000|2022-07-14 18:00:00|5924.3|5922.3|5929.5|5927.5|5929.5|5927.5|5921.8|5919.8|35
1657821900000|2022-07-14 18:05:00|5928.8|5926.8|5932.3|5930.3|5934|5932|5927.3|5925.3|59
1657822200000|2022-07-14 18:10:00|5932|5930|5932.3|5930.3|5932.8|5930.8|5927.8|5925.8|32
1657822500000|2022-07-14 18:15:00|5931.8|5929.8|5939.3|5937.3|5940|5938|5930.3|5928.3|57
1657822800000|2022-07-14 18:20:00|5940|5938|5946|5944|5948|5946|5940|5938|68
1657823100000|2022-07-14 18:25:00|5946.3|5944.3|5948.3|5946.3|5949.5|5947.5|5941.8|5939.8|58
1657823400000|2022-07-14 18:30:00|5948|5946|5950|5948|5951.3|5949.3|5947.8|5945.8|32
1657823700000|2022-07-14 18:35:00|5950.3|5948.3|5955|5953|5955|5953|5949.8|5947.8|43
1657824000000|2022-07-14 18:40:00|5955.3|5953.3|5945.8|5943.8|5956.3|5954.3|5944.8|5942.8|77
1657824300000|2022-07-14 18:45:00|5946|5944|5949|5947|5949|5947|5944.5|5942.5|39
1657824600000|2022-07-14 18:50:00|5948.8|5946.8|5943.3|5941.3|5949.5|5947.5|5943|5941|18
1657824900000|2022-07-14 18:55:00|5943|5941|5950.3|5948.3|5951|5949|5943|5941|115
1657825200000|2022-07-14 19:00:00|5950.5|5948.5|5948.8|5946.8|5953.8|5951.8|5947.8|5945.8|41
1657825500000|2022-07-14 19:05:00|5948.5|5946.5|5944.3|5942.3|5952|5950|5943.3|5941.3|34
1657825800000|2022-07-14 19:10:00|5944|5942|5952.8|5950.8|5952.8|5950.8|5943.8|5941.8|33
1657826100000|2022-07-14 19:15:00|5953|5951|5951.3|5949.3|5953.3|5951.3|5946.8|5944.8|14
1657826400000|2022-07-14 19:20:00|5950.8|5948.8|5958.8|5956.8|5959.5|5957.5|5950.5|5948.5|34
1657826700000|2022-07-14 19:25:00|5959|5957|5959.8|5957.8|5960|5958|5957.3|5955.3|7
1657827000000|2022-07-14 19:30:00|5960|5958|5956.5|5954.5|5961.5|5959.5|5956|5954|38
1657827300000|2022-07-14 19:35:00|5956.3|5954.3|5949.5|5947.5|5956.3|5954.3|5949.3|5947.3|60
1657827600000|2022-07-14 19:40:00|5949.8|5947.8|5949.5|5947.5|5952.5|5950.5|5948|5946|61
1657827900000|2022-07-14 19:45:00|5949.3|5947.3|5951|5949|5953.3|5951.3|5947.8|5945.8|118
1657828200000|2022-07-14 19:50:00|5951.3|5949.3|5953.8|5951.8|5955.3|5953.3|5951.3|5949.3|98
1657828500000|2022-07-14 19:55:00|5955|5953|5958.3|5956.3|5961.5|5959.5|5952.3|5950.3|204
1657828800000|2022-07-14 20:00:00|5961|5957|5966.6|5962.6|5967.1|5963.1|5961|5957|0
1657829100000|2022-07-14 20:05:00|5966.9|5962.9|5963.5|5959.5|5966.9|5962.9|5961.4|5957.4|0
1657829400000|2022-07-14 20:10:00|5963.1|5959.1|5965.8|5961.8|5966|5962|5960|5956|0
1657829700000|2022-07-14 20:15:00|5965.4|5961.4|5961.4|5957.4|5965.4|5961.4|5961.4|5957.4|0
1657830000000|2022-07-14 20:20:00|5961.1|5957.1|5961|5957|5962.4|5958.4|5960.3|5956.3|0
1657830300000|2022-07-14 20:25:00|5961.1|5957.1|5961.7|5957.7|5961.8|5957.8|5961|5957|0
1657830600000|2022-07-14 20:30:00|5961.4|5957.4|5960.7|5956.7|5961.7|5957.7|5960.7|5956.7|0
1657830900000|2022-07-14 20:35:00|5960.8|5956.8|5963.4|5959.4|5963.8|5959.8|5960.7|5956.7|0
1657831200000|2022-07-14 20:40:00|5963.8|5959.8|5965.1|5961.1|5965.8|5961.8|5963.3|5959.3|0
1657831500000|2022-07-14 20:45:00|5965|5961|5964.5|5960.5|5965|5961|5963.4|5959.4|0
1657831800000|2022-07-14 20:50:00|5964.8|5960.8|5963.3|5959.3|5965.3|5961.3|5963.3|5959.3|0
1657832100000|2022-07-14 20:55:00|5963|5959|5962.4|5958.4|5963.3|5959.3|5961.5|5957.5|0
1657832400000|2022-07-14 21:00:00|5962.9|5958.9|5961.6|5957.6|5962.9|5958.9|5960.8|5956.8|0
1657832700000|2022-07-14 21:05:00|5961.3|5957.3|5961.8|5957.8|5961.8|5957.8|5961.3|5957.3|0
1657833000000|2022-07-14 21:10:00|5961.6|5957.6|5961.6|5957.6|5961.8|5957.8|5961.4|5957.4|0
1657833300000|2022-07-14 21:15:00|5961.8|5957.8|5961.9|5957.9|5962|5958|5961.7|5957.7|0
1657833600000|2022-07-14 21:20:00|5961.7|5957.7|5961.7|5957.7|5961.9|5957.9|5961.7|5957.7|0
1657833900000|2022-07-14 21:25:00|5961.9|5957.9|5961.9|5957.9|5962.1|5958.1|5961.7|5957.7|0
1657834200000|2022-07-14 21:30:00|5962.1|5958.1|5962|5958|5962.1|5958.1|5962|5958|0
1657834500000|2022-07-14 21:35:00|5962.1|5958.1|5962.4|5958.4|5962.5|5958.5|5962|5958|0
1657834800000|2022-07-14 21:40:00|5962.5|5958.5|5962.7|5958.7|5962.9|5958.9|5962.5|5958.5|0
1657835100000|2022-07-14 21:45:00|5962.9|5958.9|5963.1|5959.1|5963.1|5959.1|5962.7|5958.7|0
1657835400000|2022-07-14 21:50:00|5963.2|5959.2|5963.1|5959.1|5963.2|5959.2|5963|5959|0
1657836000000|2022-07-14 22:00:00|5963.2|5959.2|5966.5|5962.5|5969.4|5965.4|5963.2|5959.2|0
1657836300000|2022-07-14 22:05:00|5966.6|5962.6|5969.2|5965.2|5969.2|5965.2|5964.7|5960.7|0
1657836600000|2022-07-14 22:10:00|5968.7|5964.7|5968.2|5964.2|5969.1|5965.1|5967.5|5963.5|0
1657836900000|2022-07-14 22:15:00|5968.4|5964.4|5972.2|5968.2|5972.2|5968.2|5968.4|5964.4|0
1657837200000|2022-07-14 22:20:00|5972.1|5968.1|5971|5967|5972.1|5968.1|5968.2|5964.2|0
1657837500000|2022-07-14 22:25:00|5970.9|5966.9|5971.4|5967.4|5972.8|5968.8|5970.7|5966.7|0
1657837800000|2022-07-14 22:30:00|5971.7|5967.7|5972.7|5968.7|5973.1|5969.1|5971.7|5967.7|0
1657838100000|2022-07-14 22:35:00|5972.9|5968.9|5975.8|5971.8|5977.6|5973.6|5972.4|5968.4|0
1657838400000|2022-07-14 22:40:00|5976.2|5972.2|5977|5973|5979|5975|5976|5972|0
1657838700000|2022-07-14 22:45:00|5976.7|5972.7|5977|5973|5978.6|5974.6|5976.5|5972.5|0
1657839000000|2022-07-14 22:50:00|5976.6|5972.6|5973.9|5969.9|5976.6|5972.6|5973.5|5969.5|0
1657839300000|2022-07-14 22:55:00|5973.7|5969.7|5974.1|5970.1|5975.2|5971.2|5973.4|5969.4|0
1657839600000|2022-07-14 23:00:00|5974.3|5970.3|5974.1|5970.1|5974.8|5970.8|5973.7|5969.7|0
1657839900000|2022-07-14 23:05:00|5973.7|5969.7|5974.6|5970.6|5976|5972|5973.7|5969.7|0
1657840200000|2022-07-14 23:10:00|5974.3|5970.3|5972.1|5968.1|5974.3|5970.3|5972.1|5968.1|0
1657840500000|2022-07-14 23:15:00|5972.2|5968.2|5971.9|5968.9|5972.8|5969.3|5971.5|5968.2|0
1657840800000|2022-07-14 23:20:00|5971.7|5968.7|5971.5|5968.5|5972.2|5969.2|5971.3|5968.3|0
1657841100000|2022-07-14 23:25:00|5971.8|5968.8|5973.6|5970.6|5974.3|5971.3|5971.8|5968.8|0
1657841400000|2022-07-14 23:30:00|5973.9|5970.9|5972.9|5969.9|5974.3|5971.3|5972.5|5969.5|0
1657841700000|2022-07-14 23:35:00|5972.7|5969.7|5977.2|5974.2|5977.2|5974.2|5972.5|5969.5|0
1657842000000|2022-07-14 23:40:00|5977.6|5974.6|5977.9|5974.9|5980.3|5977.3|5977.2|5974.2|0
1657842300000|2022-07-14 23:45:00|5977.7|5974.7|5978.9|5975.9|5979.3|5976.3|5977.5|5974.5|0
1657842600000|2022-07-14 23:50:00|5978.8|5975.8|5976.5|5973.5|5979.1|5976.1|5975.6|5972.6|0
1657842900000|2022-07-14 23:55:00|5975.9|5972.9|5982.1|5979.1|5983.1|5980.1|5975.6|5972.6|0
1657843200000|2022-07-15 00:00:00|5981.6|5978.6|5972.5|5969.5|5983.1|5980.1|5971.8|5968.8|0
1657843500000|2022-07-15 00:05:00|5972.7|5969.7|5966.7|5963.7|5972.7|5969.7|5966.3|5963.3|0
1657843800000|2022-07-15 00:10:00|5966.3|5963.3|5963.5|5960.5|5968.2|5965.2|5962.8|5959.8|0
1657844100000|2022-07-15 00:15:00|5963.3|5960.3|5955.9|5952.9|5964.2|5961.2|5952.4|5949.4|0
1657844400000|2022-07-15 00:20:00|5955.1|5952.1|5947.9|5944.9|5956.3|5953.3|5947.7|5944.7|0
1657844700000|2022-07-15 00:25:00|5949.6|5946.6|5944.6|5941.6|5949.6|5946.6|5941.2|5938.2|0
1657845000000|2022-07-15 00:30:00|5942.9|5939.9|5953.2|5950.2|5953.2|5950.2|5942.9|5939.9|0
1657845300000|2022-07-15 00:35:00|5951.5|5948.5|5948.1|5945.1|5953.3|5950.3|5944.6|5941.6|0
1657845600000|2022-07-15 00:40:00|5947.2|5944.2|5947.9|5944.9|5948.1|5945.1|5942.7|5939.7|0
1657845900000|2022-07-15 00:45:00|5948.7|5945.7|5956.5|5953.5|5956.5|5953.5|5948.7|5945.7|0
1657846200000|2022-07-15 00:50:00|5954.8|5951.8|5954.8|5951.8|5954.8|5951.8|5953.9|5950.9|0
1657846500000|2022-07-15 00:55:00|5956.5|5953.5|5946.1|5943.1|5956.5|5953.5|5946.1|5943.1|0
1657846800000|2022-07-15 01:00:00|5944.4|5941.4|5944.5|5941.5|5946.2|5943.2|5942.7|5939.7|0
1657847100000|2022-07-15 01:05:00|5944.6|5941.6|5944|5941|5944.6|5941.6|5937.2|5934.2|0
1657847400000|2022-07-15 01:10:00|5942.3|5939.3|5944.1|5941.1|5944.1|5941.1|5940.6|5937.6|0
1657847700000|2022-07-15 01:15:00|5942.4|5939.4|5944.9|5941.9|5947.6|5944.6|5942.4|5939.4|0
1657848000000|2022-07-15 01:20:00|5945.8|5942.8|5947.7|5944.7|5949.4|5946.4|5940.6|5937.6|0
1657848300000|2022-07-15 01:25:00|5946|5943|5949.5|5946.5|5951.2|5948.2|5945.9|5942.9|0
1657848600000|2022-07-15 01:30:00|5951.2|5948.2|5952.9|5949.9|5954.7|5951.7|5951.2|5948.2|0
1657848900000|2022-07-15 01:35:00|5954.6|5951.6|5952.9|5949.9|5954.6|5951.6|5949.4|5946.4|0
1657849200000|2022-07-15 01:40:00|5953.8|5950.8|5952.9|5949.9|5954.6|5951.6|5947.7|5944.7|0
1657849500000|2022-07-15 01:45:00|5951.2|5948.2|5956.3|5953.3|5958.1|5955.1|5951.2|5948.2|0
1657849800000|2022-07-15 01:50:00|5956.4|5953.4|5958.2|5955.2|5961.6|5958.6|5956.3|5953.3|0
1657850100000|2022-07-15 01:55:00|5959.9|5956.9|5963.4|5960.4|5963.4|5960.4|5958.2|5955.2|0
1657850400000|2022-07-15 02:00:00|5961.7|5958.7|5965.1|5962.1|5966.8|5963.8|5959.9|5956.9|0
1657850700000|2022-07-15 02:05:00|5966.8|5963.8|5968.5|5965.5|5970.2|5967.2|5965.1|5962.1|0
1657851000000|2022-07-15 02:10:00|5966.8|5963.8|5968.4|5965.4|5970.2|5967.2|5966.7|5963.7|0
1657851300000|2022-07-15 02:15:00|5968.5|5965.5|5971.8|5968.8|5973.5|5970.5|5968.3|5965.3|0
1657851600000|2022-07-15 02:20:00|5973.5|5970.5|5971.6|5968.6|5975.2|5972.2|5970.1|5967.1|0
1657851900000|2022-07-15 02:25:00|5969.9|5966.9|5972.4|5969.4|5972.4|5969.4|5968.1|5965.1|0
1657852200000|2022-07-15 02:30:00|5971.6|5968.6|5971.5|5968.5|5974.9|5971.9|5971.5|5968.5|0
1657852500000|2022-07-15 02:35:00|5973.2|5970.2|5971.4|5968.4|5973.2|5970.2|5969.7|5966.7|0
1657852800000|2022-07-15 02:40:00|5971.5|5968.5|5971.4|5968.4|5973.2|5970.2|5971.4|5968.4|0
1657853100000|2022-07-15 02:45:00|5969.7|5966.7|5967.8|5964.8|5971.3|5968.3|5966.2|5963.2|0
1657853400000|2022-07-15 02:50:00|5967.9|5964.9|5974.4|5971.4|5974.8|5971.8|5967.8|5964.8|0
1657853700000|2022-07-15 02:55:00|5972.7|5969.7|5974.4|5971.4|5974.4|5971.4|5972.7|5969.7|0
1657854000000|2022-07-15 03:00:00|5972.7|5969.7|5972.6|5969.6|5974.4|5971.4|5972.6|5969.6|0
1657854300000|2022-07-15 03:05:00|5970.9|5967.9|5970.8|5967.8|5972.6|5969.6|5970.8|5967.8|0
1657854600000|2022-07-15 03:10:00|5970.9|5967.9|5967.8|5964.8|5972.6|5969.6|5967.8|5964.8|0
1657854900000|2022-07-15 03:15:00|5967.9|5964.9|5960.9|5957.9|5969.6|5966.6|5960.9|5957.9|0
1657855200000|2022-07-15 03:20:00|5959.2|5956.2|5967.8|5964.8|5969.5|5966.5|5957.5|5954.5|0
1657855500000|2022-07-15 03:25:00|5968.6|5965.6|5967.7|5964.7|5971.2|5968.2|5966.9|5963.9|0
1657855800000|2022-07-15 03:30:00|5969.4|5966.4|5972.9|5969.9|5973.7|5970.7|5969.4|5966.4|0
1657856100000|2022-07-15 03:35:00|5974.6|5971.6|5974.6|5971.6|5974.6|5971.6|5972.8|5969.8|0
1657856400000|2022-07-15 03:40:00|5976.3|5973.3|5974.6|5971.6|5976.3|5973.3|5974.6|5971.6|0
1657856700000|2022-07-15 03:45:00|5975.5|5972.5|5976.2|5973.2|5976.2|5973.2|5972.8|5969.8|0
1657857000000|2022-07-15 03:50:00|5974.5|5971.5|5979.4|5976.4|5979.7|5976.7|5974.5|5971.5|0
1657857300000|2022-07-15 03:55:00|5977.7|5974.7|5979.4|5976.4|5979.4|5976.4|5977.7|5974.7|0
1657857600000|2022-07-15 04:00:00|5981.1|5978.1|5974.3|5971.3|5981.1|5978.1|5974.2|5971.2|0
1657857900000|2022-07-15 04:05:00|5975.1|5972.1|5972.5|5969.5|5976|5973|5972.5|5969.5|0
1657858200000|2022-07-15 04:10:00|5974.2|5971.2|5975.9|5972.9|5976|5973|5974.2|5971.2|0
1657858500000|2022-07-15 04:15:00|5977.6|5974.6|5977.6|5974.6|5977.6|5974.6|5977.5|5974.5|0
1657858800000|2022-07-15 04:20:00|5977.5|5974.5|5977.5|5974.5|5977.6|5974.6|5975.8|5972.8|0
1657859100000|2022-07-15 04:25:00|5977.4|5974.4|5977.4|5974.4|5977.4|5974.4|5977.4|5974.4|0
1657859400000|2022-07-15 04:30:00|5979.1|5976.1|5979.1|5976.1|5979.1|5976.1|5977.4|5974.4|0
1657859700000|2022-07-15 04:35:00|5978.2|5975.2|5979.1|5976.1|5979.1|5976.1|5977.3|5974.3|0
1657860000000|2022-07-15 04:40:00|5979|5976|5976.9|5973.9|5979.1|5976.1|5976.9|5973.9|0
1657860300000|2022-07-15 04:45:00|5978.6|5975.6|5975.1|5972.1|5978.6|5975.6|5975.1|5972.1|0
1657860600000|2022-07-15 04:50:00|5975|5972|5974.5|5971.5|5975|5972|5971.1|5968.1|0
1657860900000|2022-07-15 04:55:00|5974.4|5971.4|5973.1|5970.1|5974.9|5971.9|5972.8|5969.8|0
1657861200000|2022-07-15 05:00:00|5974.8|5971.8|5967.2|5964.2|5976.6|5973.6|5967.2|5964.2|0
1657861500000|2022-07-15 05:05:00|5965.5|5962.5|5965.4|5962.4|5967.2|5964.2|5963.8|5960.8|0
1657861800000|2022-07-15 05:10:00|5963.7|5960.7|5965.4|5962.4|5967.2|5964.2|5963.6|5960.6|0
1657862100000|2022-07-15 05:15:00|5963.7|5960.7|5962|5959|5965.4|5962.4|5962|5959|0
1657862400000|2022-07-15 05:20:00|5963.7|5960.7|5962|5959|5963.7|5960.7|5960.2|5957.2|0
1657862700000|2022-07-15 05:25:00|5961.1|5958.1|5960.3|5957.3|5962|5959|5960.3|5957.3|0
1657863000000|2022-07-15 05:30:00|5960.2|5957.2|5953.4|5950.4|5962|5959|5953.4|5950.4|0
1657863300000|2022-07-15 05:35:00|5955.1|5952.1|5950.1|5947.1|5955.2|5952.2|5950.1|5947.1|0
1657863600000|2022-07-15 05:40:00|5948.4|5945.4|5950.2|5947.2|5951.9|5948.9|5946.7|5943.7|0
1657863900000|2022-07-15 05:45:00|5951.9|5948.9|5958.9|5955.9|5958.9|5955.9|5951.9|5948.9|0
1657864200000|2022-07-15 05:50:00|5960.6|5957.6|5959.2|5956.2|5962.9|5959.9|5958.9|5955.9|0
1657864500000|2022-07-15 05:55:00|5959.1|5956.1|5961.2|5958.2|5961.3|5958.3|5957.4|5954.4|0
1657864800000|2022-07-15 06:00:00|5959.5|5956.5|5967.5|5965.5|5967.5|5965.5|5958.3|5954.3|166
1657865100000|2022-07-15 06:05:00|5967.3|5965.3|5967.5|5965.5|5968.5|5966.5|5961.5|5959.5|155
1657865400000|2022-07-15 06:10:00|5967.8|5965.8|5972|5970|5972|5970|5964.8|5962.8|91
1657865700000|2022-07-15 06:15:00|5971.8|5969.8|5967.8|5965.8|5975.3|5973.3|5966|5964|161
1657866000000|2022-07-15 06:20:00|5968|5966|5962.8|5960.8|5970.5|5968.5|5962.5|5960.5|110
1657866300000|2022-07-15 06:25:00|5963.3|5961.3|5963.3|5961.3|5964.8|5962.8|5959.5|5957.5|78
1657866600000|2022-07-15 06:30:00|5963.5|5961.5|5957.8|5955.8|5965.8|5963.8|5957.8|5955.8|97
1657866900000|2022-07-15 06:35:00|5957.5|5955.5|5949.5|5947.5|5959.5|5957.5|5949.5|5947.5|112
1657867200000|2022-07-15 06:40:00|5949|5947|5950|5948|5950.3|5948.3|5945.5|5943.5|252
1657867500000|2022-07-15 06:45:00|5950.3|5948.3|5944.8|5942.8|5950.8|5948.8|5944.8|5942.8|213
1657867800000|2022-07-15 06:50:00|5944.5|5942.5|5941.3|5939.3|5947.3|5945.3|5941|5939|152
1657868100000|2022-07-15 06:55:00|5941.5|5939.5|5937.8|5935.8|5942.8|5940.8|5937.3|5935.3|315
1657868400000|2022-07-15 07:00:00|5937.3|5936.3|5920|5919|5941|5940|5918|5917|1983
1657868700000|2022-07-15 07:05:00|5920.3|5919.3|5910|5909|5922|5921|5903.3|5902.3|1208
1657869000000|2022-07-15 07:10:00|5909.8|5908.8|5914.5|5913.5|5916.5|5915.5|5901|5900|1080
1657869300000|2022-07-15 07:15:00|5914.8|5913.8|5941|5940|5941|5940|5913.5|5912.5|867
1657869600000|2022-07-15 07:20:00|5940.8|5939.8|5947.5|5946.5|5949.3|5948.3|5935.3|5934.3|814
1657869900000|2022-07-15 07:25:00|5947.8|5946.8|5952|5951|5959.3|5958.3|5947.8|5946.8|526
1657870200000|2022-07-15 07:30:00|5952.3|5951.3|5944.3|5943.3|5961.8|5960.8|5943.5|5942.5|468
1657870500000|2022-07-15 07:35:00|5943.5|5942.5|5954|5953|5957.5|5956.5|5940.5|5939.5|627
1657870800000|2022-07-15 07:40:00|5954.5|5953.5|5944.3|5943.3|5955.8|5954.8|5942.5|5941.5|474
1657871100000|2022-07-15 07:45:00|5944|5943|5940.8|5939.8|5949.8|5948.8|5940.3|5939.3|343
1657871400000|2022-07-15 07:50:00|5940.5|5939.5|5938|5937|5944.5|5943.5|5935.8|5934.8|413
1657871700000|2022-07-15 07:55:00|5937.8|5936.8|5941.9|5940.9|5945.7|5944.7|5937|5936|411
1657872000000|2022-07-15 08:00:00|5942.2|5941.2|5932.9|5931.9|5945.7|5944.7|5931.9|5930.9|451
1657872300000|2022-07-15 08:05:00|5933.2|5932.2|5939.2|5938.2|5943.4|5942.4|5932.4|5931.4|354
1657872600000|2022-07-15 08:10:00|5938.7|5937.7|5942.4|5941.4|5943.9|5942.9|5934.4|5933.4|356
1657872900000|2022-07-15 08:15:00|5941.9|5940.9|5938.4|5937.4|5942.7|5941.7|5934.7|5933.7|329
1657873200000|2022-07-15 08:20:00|5938.7|5937.7|5948.4|5947.4|5949.2|5948.2|5934.9|5933.9|375
1657873500000|2022-07-15 08:25:00|5948.2|5947.2|5950.9|5949.9|5951.9|5950.9|5946.2|5945.2|346
1657873800000|2022-07-15 08:30:00|5951.2|5950.2|5949.9|5948.9|5955.2|5954.2|5947.7|5946.7|404
1657874100000|2022-07-15 08:35:00|5949.7|5948.7|5952.2|5951.2|5955.2|5954.2|5948.9|5947.9|376
1657874400000|2022-07-15 08:40:00|5951.9|5950.9|5966.9|5965.9|5967.7|5966.7|5950.4|5949.4|609
1657874700000|2022-07-15 08:45:00|5967.2|5966.2|5970.2|5969.2|5971.2|5970.2|5964.7|5963.7|553
1657875000000|2022-07-15 08:50:00|5969.9|5968.9|5973.9|5972.9|5976.2|5975.2|5967.7|5966.7|505
1657875300000|2022-07-15 08:55:00|5973.7|5972.7|5961.4|5960.4|5974.2|5973.2|5960.9|5959.9|438
1657875600000|2022-07-15 09:00:00|5961.7|5960.7|5964.7|5963.7|5966.4|5965.4|5958.9|5957.9|305
1657875900000|2022-07-15 09:05:00|5964.9|5963.9|5966.4|5965.4|5969.4|5968.4|5962.2|5961.2|330
1657876200000|2022-07-15 09:10:00|5966.7|5965.7|5964.4|5963.4|5971.4|5970.4|5963.7|5962.7|441
1657876500000|2022-07-15 09:15:00|5964.7|5963.7|5959.7|5958.7|5967.2|5966.2|5958.2|5957.2|356
1657876800000|2022-07-15 09:20:00|5959.4|5958.4|5948.2|5947.2|5959.4|5958.4|5947.9|5946.9|379
1657877100000|2022-07-15 09:25:00|5947.9|5946.9|5955.7|5954.7|5959.4|5958.4|5947.2|5946.2|446
1657877400000|2022-07-15 09:30:00|5955.9|5954.9|5958.4|5957.4|5959.9|5958.9|5951.2|5950.2|549
1657877700000|2022-07-15 09:35:00|5958.7|5957.7|5955.9|5954.9|5959.9|5958.9|5946.2|5945.2|294
1657878000000|2022-07-15 09:40:00|5955.7|5954.7|5949.9|5948.9|5956.4|5955.4|5947.4|5946.4|224
1657878300000|2022-07-15 09:45:00|5950.2|5949.2|5934.9|5933.9|5950.9|5949.9|5934.9|5933.9|417
1657878600000|2022-07-15 09:50:00|5934.4|5933.4|5929.9|5928.9|5936.4|5935.4|5926.7|5925.7|908
1657878900000|2022-07-15 09:55:00|5930.4|5929.4|5939.4|5938.4|5941.2|5940.2|5930.4|5929.4|479
1657879200000|2022-07-15 10:00:00|5939.9|5938.9|5937.7|5936.7|5941.7|5940.7|5928.4|5927.4|535
1657879500000|2022-07-15 10:05:00|5937.9|5936.9|5939.4|5938.4|5940.4|5939.4|5933.2|5932.2|285
1657879800000|2022-07-15 10:10:00|5939.2|5938.2|5945.9|5944.9|5947.2|5946.2|5937.4|5936.4|319
1657880100000|2022-07-15 10:15:00|5945.7|5944.7|5937.2|5936.2|5945.7|5944.7|5936.9|5935.9|448
1657880400000|2022-07-15 10:20:00|5937.4|5936.4|5940.9|5939.9|5947.9|5946.9|5936.9|5935.9|231
1657880700000|2022-07-15 10:25:00|5941.2|5940.2|5943.2|5942.2|5945.9|5944.9|5940.2|5939.2|148
1657881000000|2022-07-15 10:30:00|5942.9|5941.9|5941.2|5940.2|5945.7|5944.7|5939.4|5938.4|135
1657881300000|2022-07-15 10:35:00|5942.4|5941.4|5945.9|5944.9|5946.4|5945.4|5940.9|5939.9|110
1657881600000|2022-07-15 10:40:00|5945.7|5944.7|5945.4|5944.4|5946.4|5945.4|5941.2|5940.2|145
1657881900000|2022-07-15 10:45:00|5945.7|5944.7|5950.9|5949.9|5950.9|5949.9|5944.2|5943.2|135
1657882200000|2022-07-15 10:50:00|5949.9|5948.9|5952.2|5951.2|5952.9|5951.9|5948.4|5947.4|237
1657882500000|2022-07-15 10:55:00|5952.4|5951.4|5953.9|5952.9|5955.9|5954.9|5951.7|5950.7|196
1657882800000|2022-07-15 11:00:00|5953.7|5952.7|5951.9|5950.9|5957.4|5956.4|5951.7|5950.7|199
1657883100000|2022-07-15 11:05:00|5951.7|5950.7|5948.7|5947.7|5953.2|5952.2|5947.4|5946.4|208
1657883400000|2022-07-15 11:10:00|5948.4|5947.4|5953.4|5952.4|5954.2|5953.2|5947.4|5946.4|181
1657883700000|2022-07-15 11:15:00|5953.7|5952.7|5947.2|5946.2|5953.7|5952.7|5945.9|5944.9|141
1657884000000|2022-07-15 11:20:00|5946.9|5945.9|5955.7|5954.7|5957.7|5956.7|5946.7|5945.7|133
1657884300000|2022-07-15 11:25:00|5955.4|5954.4|5952.7|5951.7|5958.9|5957.9|5952.7|5951.7|105
1657884600000|2022-07-15 11:30:00|5952.4|5951.4|5955.2|5954.2|5957.4|5956.4|5952.4|5951.4|150
1657884900000|2022-07-15 11:35:00|5954.9|5953.9|5949.9|5948.9|5954.9|5953.9|5949.4|5948.4|227
1657885200000|2022-07-15 11:40:00|5950.6|5949.6|5942.1|5941.1|5951.4|5950.4|5941.4|5940.4|298
1657885500000|2022-07-15 11:45:00|5941.9|5940.9|5942.9|5941.9|5945.6|5944.6|5940.9|5939.9|241
1657885800000|2022-07-15 11:50:00|5943.1|5942.1|5935.9|5934.9|5943.1|5942.1|5934.9|5933.9|304
1657886100000|2022-07-15 11:55:00|5936.1|5935.1|5932.9|5931.9|5936.4|5935.4|5930.1|5929.1|270
1657886400000|2022-07-15 12:00:00|5932.4|5931.4|5936.1|5935.1|5939.9|5938.9|5931.6|5930.6|219
1657886700000|2022-07-15 12:05:00|5936.4|5935.4|5936.1|5935.1|5937.9|5936.9|5932.1|5931.1|205
1657887000000|2022-07-15 12:10:00|5936.4|5935.4|5936.6|5935.6|5936.9|5935.9|5932.9|5931.9|150
1657887300000|2022-07-15 12:15:00|5936.4|5935.4|5931.9|5930.9|5938.6|5937.6|5928.6|5927.6|307
1657887600000|2022-07-15 12:20:00|5932.1|5931.1|5929.6|5928.6|5932.1|5931.1|5925.9|5924.9|270
1657887900000|2022-07-15 12:25:00|5929.4|5928.4|5931.1|5930.1|5937.4|5936.4|5929.1|5928.1|240
1657888200000|2022-07-15 12:30:00|5930.9|5929.9|5932.1|5931.1|5942.1|5941.1|5918.4|5917.4|1078
1657888500000|2022-07-15 12:35:00|5932.4|5931.4|5950.6|5949.6|5952.1|5951.1|5930.1|5929.1|347
1657888800000|2022-07-15 12:40:00|5950.4|5949.4|5950.6|5949.6|5953.1|5952.1|5947.1|5946.1|331
1657889100000|2022-07-15 12:45:00|5950.4|5949.4|5966.6|5965.6|5969.1|5968.1|5949.4|5948.4|378
1657889400000|2022-07-15 12:50:00|5966.4|5965.4|5965.1|5964.1|5972.4|5971.4|5965.1|5964.1|379
1657889700000|2022-07-15 12:55:00|5964.6|5963.6|5962.1|5961.1|5967.6|5966.6|5958.4|5957.4|215
1657890000000|2022-07-15 13:00:00|5961.9|5960.9|5963.6|5962.6|5965.1|5964.1|5959.6|5958.6|264
1657890300000|2022-07-15 13:05:00|5963.9|5962.9|5966.6|5965.6|5970.6|5969.6|5963.6|5962.6|308
1657890600000|2022-07-15 13:10:00|5966.4|5965.4|5964.1|5963.1|5967.4|5966.4|5960.4|5959.4|295
1657890900000|2022-07-15 13:15:00|5964.4|5963.4|5966.6|5965.6|5966.6|5965.6|5959.9|5958.9|358
1657891200000|2022-07-15 13:20:00|5966.9|5965.9|5971.4|5970.4|5971.9|5970.9|5965.4|5964.4|354
1657891500000|2022-07-15 13:25:00|5972.4|5971.4|5979.1|5978.1|5982.4|5981.4|5972.4|5971.4|522
1657891800000|2022-07-15 13:30:00|5979.9|5978.9|5986.1|5985.1|5992.1|5991.1|5979.9|5978.9|1043
1657892100000|2022-07-15 13:35:00|5985.9|5984.9|5981.9|5980.9|5990.6|5989.6|5978.4|5977.4|810
1657892400000|2022-07-15 13:40:00|5982.1|5981.1|5980.6|5979.6|5985.4|5984.4|5977.1|5976.1|957
1657892700000|2022-07-15 13:45:00|5980.9|5979.9|5975.6|5974.6|5981.9|5980.9|5970.9|5969.9|984
1657893000000|2022-07-15 13:50:00|5975.4|5974.4|5963.1|5962.1|5976.6|5975.6|5962.6|5961.6|1193
1657893300000|2022-07-15 13:55:00|5963.6|5962.6|5974.9|5973.9|5977.1|5976.1|5960.1|5959.1|1749
1657893600000|2022-07-15 14:00:00|5985.4|5984.4|5984.1|5983.1|5996.6|5995.6|5977.6|5976.6|1753
1657893900000|2022-07-15 14:05:00|5983.9|5982.9|5983.4|5982.4|5987.6|5986.6|5976.4|5975.4|517
1657894200000|2022-07-15 14:10:00|5983.1|5982.1|5994.5|5993.5|5996.8|5995.8|5980.1|5979.1|470
1657894500000|2022-07-15 14:15:00|5994.8|5993.8|6001.8|6000.8|6004.8|6003.8|5992.5|5991.5|746
1657894800000|2022-07-15 14:20:00|6002|6001|6010.3|6009.3|6010.3|6009.3|5994|5993|642
1657895100000|2022-07-15 14:25:00|6010.5|6009.5|6022.8|6021.8|6023|6022|6010|6009|748
1657895400000|2022-07-15 14:30:00|6023|6022|6022|6021|6025.5|6024.5|6018.3|6017.3|519
1657895700000|2022-07-15 14:35:00|6022.3|6021.3|6018|6017|6025|6024|6018|6017|659
1657896000000|2022-07-15 14:40:00|6018.3|6017.3|6012.5|6011.5|6020.8|6019.8|6012.5|6011.5|359
1657896300000|2022-07-15 14:45:00|6012.8|6011.8|6015.8|6014.8|6015.8|6014.8|6007|6006|460
1657896600000|2022-07-15 14:50:00|6015.5|6014.5|6019.5|6018.5|6020.3|6019.3|6014.3|6013.3|312
1657896900000|2022-07-15 14:55:00|6019.8|6018.8|6020|6019|6022.3|6021.3|6016.8|6015.8|643
1657897200000|2022-07-15 15:00:00|6020.3|6019.3|6029.8|6028.8|6030|6029|6019|6018|3194
1657897500000|2022-07-15 15:05:00|6030|6029|6039|6038|6039.5|6038.5|6028|6027|697
1657897800000|2022-07-15 15:10:00|6039.3|6038.3|6038.3|6037.3|6039.3|6038.3|6033.3|6032.3|548
1657898100000|2022-07-15 15:15:00|6038.5|6037.5|6039.8|6038.8|6042.3|6041.3|6037.3|6036.3|518
1657898400000|2022-07-15 15:20:00|6040|6039|6044.5|6043.5|6044.8|6043.8|6039.8|6038.8|796
1657898700000|2022-07-15 15:25:00|6044.8|6043.8|6042.5|6041.5|6045.8|6044.8|6041.3|6040.3|1106
1657899000000|2022-07-15 15:30:00|6043|6041|6039.5|6037.5|6049.8|6047.8|6036.3|6034.3|2200
1657899300000|2022-07-15 15:35:00|6039.8|6037.8|6041|6039|6044.8|6042.8|6037.8|6035.8|1051
1657899600000|2022-07-15 15:40:00|6040.5|6038.5|6037.5|6035.5|6041.3|6039.3|6037.3|6035.3|306
1657899900000|2022-07-15 15:45:00|6037.8|6035.8|6036|6034|6039|6037|6035.3|6033.3|147
1657900200000|2022-07-15 15:50:00|6035.8|6033.8|6033.3|6031.3|6037|6035|6033.3|6031.3|159
1657900500000|2022-07-15 15:55:00|6033|6031|6030.5|6028.5|6033.8|6031.8|6029.3|6027.3|198
1657900800000|2022-07-15 16:00:00|6030.8|6028.8|6033.3|6031.3|6034.5|6032.5|6029.3|6027.3|186
1657901100000|2022-07-15 16:05:00|6033|6031|6029.5|6027.5|6033.5|6031.5|6028.3|6026.3|111
1657901400000|2022-07-15 16:10:00|6029.3|6027.3|6025.8|6023.8|6029.5|6027.5|6025.8|6023.8|149
1657901700000|2022-07-15 16:15:00|6025.5|6023.5|6028.3|6026.3|6028.8|6026.8|6025|6023|157
1657902000000|2022-07-15 16:20:00|6028.5|6026.5|6025.8|6023.8|6028.8|6026.8|6025.8|6023.8|133
1657902300000|2022-07-15 16:25:00|6025.5|6023.5|6024.5|6022.5|6026.5|6024.5|6023.8|6021.8|167
1657902600000|2022-07-15 16:30:00|6024.3|6022.3|6023|6021|6026|6024|6020.8|6018.8|80
1657902900000|2022-07-15 16:35:00|6022.8|6020.8|6022.5|6020.5|6024.3|6022.3|6021.5|6019.5|50
1657903200000|2022-07-15 16:40:00|6022.3|6020.3|6023.5|6021.5|6024.3|6022.3|6019.5|6017.5|132
1657903500000|2022-07-15 16:45:00|6023.3|6021.3|6026|6024|6026.3|6024.3|6022.8|6020.8|55
1657903800000|2022-07-15 16:50:00|6025.8|6023.8|6021.3|6019.3|6026.5|6024.5|6019.5|6017.5|173
1657904100000|2022-07-15 16:55:00|6021|6019|6018.3|6016.3|6021.3|6019.3|6016.8|6014.8|103
1657904400000|2022-07-15 17:00:00|6018.5|6016.5|6021.5|6019.5|6021.5|6019.5|6017.8|6015.8|94
1657904700000|2022-07-15 17:05:00|6021.3|6019.3|6025|6023|6025.8|6023.8|6021.3|6019.3|78
1657905000000|2022-07-15 17:10:00|6024.8|6022.8|6026|6024|6026.3|6024.3|6024.3|6022.3|28
1657905300000|2022-07-15 17:15:00|6025.8|6023.8|6027|6025|6027.3|6025.3|6024.5|6022.5|56
1657905600000|2022-07-15 17:20:00|6026.8|6024.8|6028|6026|6029|6027|6026|6024|45
1657905900000|2022-07-15 17:25:00|6028.3|6026.3|6032.5|6030.5|6032.8|6030.8|6027.8|6025.8|52
1657906200000|2022-07-15 17:30:00|6032.3|6030.3|6032.5|6030.5|6033.5|6031.5|6030.8|6028.8|40
1657906500000|2022-07-15 17:35:00|6032.8|6030.8|6033.5|6031.5|6033.5|6031.5|6031.8|6029.8|9
1657906800000|2022-07-15 17:40:00|6033.8|6031.8|6032|6030|6034|6032|6031|6029|17
1657907100000|2022-07-15 17:45:00|6031.8|6029.8|6030.3|6028.3|6032.3|6030.3|6030.3|6028.3|18
1657907400000|2022-07-15 17:50:00|6030|6028|6025.5|6023.5|6031.3|6029.3|6025.5|6023.5|54
1657907700000|2022-07-15 17:55:00|6025.8|6023.8|6029.3|6027.3|6029.5|6027.5|6025.3|6023.3|76
1657908000000|2022-07-15 18:00:00|6029.5|6027.5|6026|6024|6029.8|6027.8|6025|6023|32
1657908300000|2022-07-15 18:05:00|6026.3|6024.3|6028|6026|6028|6026|6025.5|6023.5|10
1657908600000|2022-07-15 18:10:00|6028.3|6026.3|6029.5|6027.5|6029.5|6027.5|6026|6024|31
1657908900000|2022-07-15 18:15:00|6029.3|6027.3|6030|6028|6030.3|6028.3|6028|6026|11
1657909200000|2022-07-15 18:20:00|6029.8|6027.8|6028.3|6026.3|6029.8|6027.8|6026|6024|14
1657909500000|2022-07-15 18:25:00|6028.5|6026.5|6029.3|6027.3|6029.5|6027.5|6025.5|6023.5|70
1657909800000|2022-07-15 18:30:00|6029.5|6027.5|6027.3|6025.3|6030|6028|6026.8|6024.8|32
1657910100000|2022-07-15 18:35:00|6027.5|6025.5|6027|6025|6028|6026|6026.3|6024.3|26
1657910400000|2022-07-15 18:40:00|6027.3|6025.3|6031.3|6029.3|6031.3|6029.3|6027|6025|51
1657910700000|2022-07-15 18:45:00|6031|6029|6033.8|6031.8|6033.8|6031.8|6031|6029|26
1657911000000|2022-07-15 18:50:00|6033.5|6031.5|6031|6029|6033.8|6031.8|6030.3|6028.3|59
1657911300000|2022-07-15 18:55:00|6031.3|6029.3|6028.3|6026.3|6031.5|6029.5|6027.8|6025.8|55
1657911600000|2022-07-15 19:00:00|6028.5|6026.5|6027.8|6025.8|6028.5|6026.5|6025.3|6023.3|67
1657911900000|2022-07-15 19:05:00|6027.5|6025.5|6029.3|6027.3|6029.3|6027.3|6026.3|6024.3|62
1657912200000|2022-07-15 19:10:00|6029|6027|6026.8|6024.8|6029.8|6027.8|6026.3|6024.3|66
1657912500000|2022-07-15 19:15:00|6027|6025|6026.8|6024.8|6029.3|6027.3|6026.3|6024.3|18
1657912800000|2022-07-15 19:20:00|6027|6025|6025|6023|6029.5|6027.5|6024.8|6022.8|60
1657913100000|2022-07-15 19:25:00|6024.8|6022.8|6024.8|6022.8|6026|6024|6024.5|6022.5|30
1657913400000|2022-07-15 19:30:00|6024.5|6022.5|6020.5|6018.5|6025|6023|6019|6017|64
1657913700000|2022-07-15 19:35:00|6020.8|6018.8|6021|6019|6023|6021|6018.8|6016.8|58
1657914000000|2022-07-15 19:40:00|6020.8|6018.8|6026|6024|6026|6024|6020.3|6018.3|68
1657914300000|2022-07-15 19:45:00|6025.8|6023.8|6021.5|6019.5|6026|6024|6021.5|6019.5|181
1657914600000|2022-07-15 19:50:00|6021.8|6019.8|6024.8|6022.8|6025|6023|6019.3|6017.3|304
1657914900000|2022-07-15 19:55:00|6024.5|6022.5|6045|6043|6047.5|6045.5|6024.3|6022.3|352
1657915200000|2022-07-15 20:00:00|6042.2|6038.2|6039.5|6035.5|6042.2|6038.2|6036.3|6032.3|0
1657915500000|2022-07-15 20:05:00|6039.7|6035.7|6039.6|6035.6|6039.7|6035.7|6037.9|6033.9|0
1657915800000|2022-07-15 20:10:00|6040|6036|6037.3|6033.3|6041|6037|6037.3|6033.3|0
1657916100000|2022-07-15 20:15:00|6037.7|6033.7|6040.4|6036.4|6040.4|6036.4|6037.3|6033.3|0
1657916400000|2022-07-15 20:20:00|6040.1|6036.1|6040.4|6036.4|6040.4|6036.4|6038.6|6034.6|0
1657916700000|2022-07-15 20:25:00|6040|6036|6040.4|6036.4|6040.5|6036.5|6040|6036|0
1657917000000|2022-07-15 20:30:00|6040|6036|6039|6035|6040.4|6036.4|6039|6035|0
1657917300000|2022-07-15 20:35:00|6039.1|6035.1|6040|6036|6040|6036|6038.9|6034.9|0
1657917600000|2022-07-15 20:40:00|6039.7|6035.7|6039.6|6035.6|6040.7|6036.7|6039.5|6035.5|0
1657917900000|2022-07-15 20:45:00|6040|6036|6039.3|6035.3|6040|6036|6039|6035|0
1657918200000|2022-07-15 20:50:00|6039.7|6035.7|6040.7|6036.7|6040.7|6036.7|6039.3|6035.3|0
1657918500000|2022-07-15 20:55:00|6040.5|6036.5|6040.8|6036.8|6042.8|6038.8|6039.7|6035.7|0
1658095200000|2022-07-17 22:00:00|6052.7|6048.7|6048.7|6044.7|6054|6050|6048.7|6044.7|0
1658095500000|2022-07-17 22:05:00|6048.6|6044.6|6047.7|6043.7|6048.7|6044.7|6046|6042|0
1658095800000|2022-07-17 22:10:00|6048.1|6044.1|6048.1|6044.1|6048.5|6044.5|6047|6043|0
1658096100000|2022-07-17 22:15:00|6047.9|6043.9|6044|6040|6048.1|6044.1|6043.8|6039.8|0
1658096400000|2022-07-17 22:20:00|6044.2|6040.2|6045.7|6041.7|6046.4|6042.4|6042.6|6038.6|0
1658096700000|2022-07-17 22:25:00|6045.4|6041.4|6044.5|6040.5|6045.6|6041.6|6044|6040|0
1658097000000|2022-07-17 22:30:00|6044.3|6040.3|6046.4|6042.4|6046.6|6042.6|6044.3|6040.3|0
1658097300000|2022-07-17 22:35:00|6046.8|6042.8|6047.3|6043.3|6048.2|6044.2|6046.1|6042.1|0
1658097600000|2022-07-17 22:40:00|6047.5|6043.5|6049.4|6045.4|6050.1|6046.1|6046.8|6042.8|0
1658097900000|2022-07-17 22:45:00|6049.7|6045.7|6046.8|6042.8|6049.7|6045.7|6046.4|6042.4|0
1658098200000|2022-07-17 22:50:00|6047|6043|6047|6043|6047.1|6043.1|6045|6041|0
1658098500000|2022-07-17 22:55:00|6046.9|6042.9|6045.7|6041.7|6047.8|6043.8|6045|6041|0
1658098800000|2022-07-17 23:00:00|6045.6|6041.6|6044.9|6040.9|6046.8|6042.8|6044.9|6040.9|0
1658099100000|2022-07-17 23:05:00|6045|6041|6045.4|6041.4|6046.1|6042.1|6044.5|6040.5|0
1658099400000|2022-07-17 23:10:00|6045.7|6041.7|6047.5|6043.5|6048.2|6044.2|6045.7|6041.7|0
1658099700000|2022-07-17 23:15:00|6047.8|6043.8|6052|6049|6052|6049|6047|6043.8|0
1658100000000|2022-07-17 23:20:00|6051.8|6048.8|6052.4|6049.4|6052.4|6049.4|6050.3|6047.3|0
1658100300000|2022-07-17 23:25:00|6052.2|6049.2|6051|6048|6052.7|6049.7|6049.9|6046.9|0
1658100600000|2022-07-17 23:30:00|6050.6|6047.6|6050.5|6047.5|6053.4|6050.4|6049.6|6046.6|0
1658100900000|2022-07-17 23:35:00|6050.7|6047.7|6053.4|6050.4|6053.6|6050.6|6050|6047|0
1658101200000|2022-07-17 23:40:00|6053.3|6050.3|6051.2|6048.2|6054|6051|6050.5|6047.5|0
1658101500000|2022-07-17 23:45:00|6051.5|6048.5|6052|6049|6052.9|6049.9|6051.5|6048.5|0
1658101800000|2022-07-17 23:50:00|6052.1|6049.1|6050.8|6047.8|6052.7|6049.7|6050.6|6047.6|0
1658102100000|2022-07-17 23:55:00|6050.5|6047.5|6051.5|6048.5|6051.9|6048.9|6050.5|6047.5|0
1658102400000|2022-07-18 00:00:00|6051.3|6048.3|6052.6|6049.6|6052.6|6049.6|6050.1|6047.1|0
1658102700000|2022-07-18 00:05:00|6052.8|6049.8|6052.1|6049.1|6054.2|6051.2|6051.9|6048.9|0
1658103000000|2022-07-18 00:10:00|6052.2|6049.2|6047.3|6044.3|6052.9|6049.9|6046.8|6043.8|0
1658103300000|2022-07-18 00:15:00|6047.1|6044.1|6040.8|6037.8|6047.1|6044.1|6036.5|6033.5|0
1658103600000|2022-07-18 00:20:00|6040|6037|6040.9|6037.9|6040.9|6037.9|6037.4|6034.4|0
1658103900000|2022-07-18 00:25:00|6040.8|6037.8|6040.9|6037.9|6042.6|6039.6|6040.8|6037.8|0
1658104200000|2022-07-18 00:30:00|6042.6|6039.6|6037.5|6034.5|6044.3|6041.3|6037.4|6034.4|0
1658104500000|2022-07-18 00:35:00|6037.4|6034.4|6032.2|6029.2|6040.9|6037.9|6032.2|6029.2|0
1658104800000|2022-07-18 00:40:00|6033.9|6030.9|6033.1|6030.1|6035.6|6032.6|6030.5|6027.5|0
1658105100000|2022-07-18 00:45:00|6032.2|6029.2|6032.2|6029.2|6035.7|6032.7|6032.2|6029.2|0
1658105400000|2022-07-18 00:50:00|6033.9|6030.9|6030.6|6027.6|6033.9|6030.9|6030.5|6027.5|0
1658105700000|2022-07-18 00:55:00|6032.3|6029.3|6034|6031|6035.7|6032.7|6030.6|6027.6|0
1658106000000|2022-07-18 01:00:00|6035.7|6032.7|6037.5|6034.5|6037.5|6034.5|6034|6031|0
1658106300000|2022-07-18 01:05:00|6037.4|6034.4|6037.5|6034.5|6037.5|6034.5|6034|6031|0
1658106600000|2022-07-18 01:10:00|6037.4|6034.4|6040.8|6037.8|6040.8|6037.8|6037.4|6034.4|0
1658106900000|2022-07-18 01:15:00|6041|6038|6047.8|6044.8|6047.8|6044.8|6040.9|6037.9|0
1658107200000|2022-07-18 01:20:00|6047.7|6044.7|6051.2|6048.2|6051.2|6048.2|6044.3|6041.3|0
1658107500000|2022-07-18 01:25:00|6052.9|6049.9|6047.8|6044.8|6052.9|6049.9|6047.8|6044.8|0
1658107800000|2022-07-18 01:30:00|6047.7|6044.7|6046.1|6043.1|6047.7|6044.7|6042.6|6039.6|0
1658108100000|2022-07-18 01:35:00|6047.8|6044.8|6039.2|6036.2|6047.8|6044.8|6037.4|6034.4|0
1658108400000|2022-07-18 01:40:00|6039.1|6036.1|6039.2|6036.2|6041|6038|6037.4|6034.4|0
1658108700000|2022-07-18 01:45:00|6040.8|6037.8|6042.6|6039.6|6042.6|6039.6|6039.1|6036.1|0
1658109000000|2022-07-18 01:50:00|6044.3|6041.3|6046|6043|6047.7|6044.7|6044.3|6041.3|0
1658109300000|2022-07-18 01:55:00|6045.1|6042.1|6046|6043|6046|6043|6044.2|6041.2|0
1658109600000|2022-07-18 02:00:00|6047.8|6044.8|6047.7|6044.7|6047.8|6044.8|6046.1|6043.1|0
1658109900000|2022-07-18 02:05:00|6046.1|6043.1|6047.7|6044.7|6047.8|6044.8|6046|6043|0
1658110200000|2022-07-18 02:10:00|6047.8|6044.8|6046|6043|6049.5|6046.5|6046|6043|0
1658110500000|2022-07-18 02:15:00|6047.6|6044.6|6049.3|6046.3|6049.4|6046.4|6047.6|6044.6|0
1658110800000|2022-07-18 02:20:00|6049.4|6046.4|6047.6|6044.6|6049.4|6046.4|6047.6|6044.6|0
1658111100000|2022-07-18 02:25:00|6049.3|6046.3|6044.2|6041.2|6049.3|6046.3|6044.2|6041.2|0
1658111400000|2022-07-18 02:30:00|6045|6042|6047.6|6044.6|6049.3|6046.3|6045|6042|0
1658111700000|2022-07-18 02:35:00|6049.3|6046.3|6051|6048|6051|6048|6047.5|6044.5|0
1658112000000|2022-07-18 02:40:00|6049.3|6046.3|6051|6048|6052.7|6049.7|6049.3|6046.3|0
1658112300000|2022-07-18 02:45:00|6052.7|6049.7|6052.7|6049.7|6052.7|6049.7|6050.9|6047.9|0
1658112600000|2022-07-18 02:50:00|6051.8|6048.8|6052.7|6049.7|6052.7|6049.7|6051.8|6048.8|0
1658112900000|2022-07-18 02:55:00|6054.4|6051.4|6054.4|6051.4|6054.4|6051.4|6052.7|6049.7|0
1658113200000|2022-07-18 03:00:00|6056.2|6053.2|6058|6055|6058|6055|6056.2|6053.2|0
1658113500000|2022-07-18 03:05:00|6059.7|6056.7|6061.5|6058.5|6063.2|6060.2|6059.7|6056.7|0
1658113800000|2022-07-18 03:10:00|6063.2|6060.2|6061.5|6058.5|6065|6062|6061.4|6058.4|0
1658114100000|2022-07-18 03:15:00|6063.1|6060.1|6063.1|6060.1|6064.8|6061.8|6061.4|6058.4|0
1658114400000|2022-07-18 03:20:00|6063.9|6060.9|6066.5|6063.5|6066.5|6063.5|6061.3|6058.3|0
1658114700000|2022-07-18 03:25:00|6066.4|6063.4|6066.5|6063.5|6068.2|6065.2|6064.7|6061.7|0
1658115000000|2022-07-18 03:30:00|6066.4|6063.4|6069.8|6066.8|6069.8|6066.8|6066.4|6063.4|0
1658115300000|2022-07-18 03:35:00|6068.1|6065.1|6068.2|6065.2|6068.2|6065.2|6064.7|6061.7|0
1658115600000|2022-07-18 03:40:00|6068.1|6065.1|6064.6|6061.6|6068.2|6065.2|6062.9|6059.9|0
1658115900000|2022-07-18 03:45:00|6064.7|6061.7|6066.3|6063.3|6066.3|6063.3|6064.6|6061.6|0
1658116200000|2022-07-18 03:50:00|6064.6|6061.6|6069.7|6066.7|6069.7|6066.7|6064.6|6061.6|0
1658116500000|2022-07-18 03:55:00|6069.8|6066.8|6069.5|6066.5|6069.8|6066.8|6067.8|6064.8|0
1658116800000|2022-07-18 04:00:00|6069.6|6066.6|6069.7|6066.7|6071.4|6068.4|6069.6|6066.6|0
1658117100000|2022-07-18 04:05:00|6069.6|6066.6|6069.6|6066.6|6071.3|6068.3|6067.9|6064.9|0
1658117400000|2022-07-18 04:10:00|6069.7|6066.7|6067.9|6064.9|6069.7|6066.7|6067.9|6064.9|0
1658117700000|2022-07-18 04:15:00|6068.7|6065.7|6069.6|6066.6|6069.6|6066.6|6068.7|6065.7|0
1658118000000|2022-07-18 04:20:00|6069.5|6066.5|6069.3|6066.3|6069.5|6066.5|6069.3|6066.3|0
1658118300000|2022-07-18 04:25:00|6067.6|6064.6|6069.3|6066.3|6069.3|6066.3|6067.6|6064.6|0
1658118600000|2022-07-18 04:30:00|6069.2|6066.2|6067.5|6064.5|6069.3|6066.3|6067.5|6064.5|0
1658118900000|2022-07-18 04:35:00|6067.6|6064.6|6072.7|6069.7|6072.7|6069.7|6067.6|6064.6|0
1658119200000|2022-07-18 04:40:00|6071|6068|6072.6|6069.6|6072.6|6069.6|6070.9|6067.9|0
1658119500000|2022-07-18 04:45:00|6072.7|6069.7|6070.9|6067.9|6072.7|6069.7|6070.9|6067.9|0
1658119800000|2022-07-18 04:50:00|6072.6|6069.6|6076.1|6073.1|6076.1|6073.1|6071|6068|0
1658120100000|2022-07-18 04:55:00|6074.4|6071.4|6077.7|6074.7|6077.7|6074.7|6074.2|6071.2|0
1658120400000|2022-07-18 05:00:00|6076|6073|6069.9|6066.9|6076|6073|6069.9|6066.9|0
1658120700000|2022-07-18 05:05:00|6071.6|6068.6|6069.2|6066.2|6071.6|6068.6|6069.2|6066.2|0
1658121000000|2022-07-18 05:10:00|6069.1|6066.1|6070.8|6067.8|6070.9|6067.9|6069.1|6066.1|0
1658121300000|2022-07-18 05:15:00|6070.9|6067.9|6069.1|6066.1|6072.6|6069.6|6069.1|6066.1|0
1658121600000|2022-07-18 05:20:00|6070.8|6067.8|6072.5|6069.5|6072.6|6069.6|6069.1|6066.1|0
1658121900000|2022-07-18 05:25:00|6072.6|6069.6|6076|6073|6076|6073|6072.5|6069.5|0
1658122200000|2022-07-18 05:30:00|6074.3|6071.3|6076.1|6073.1|6076.1|6073.1|6072.6|6069.6|0
1658122500000|2022-07-18 05:35:00|6074.4|6071.4|6076.2|6073.2|6078|6075|6074.4|6071.4|0
1658122800000|2022-07-18 05:40:00|6074.5|6071.5|6077.8|6074.8|6077.9|6074.9|6074.5|6071.5|0
1658123100000|2022-07-18 05:45:00|6077.9|6074.9|6081.1|6078.1|6081.2|6078.2|6077.5|6074.5|0
1658123400000|2022-07-18 05:50:00|6079.4|6076.4|6081|6078|6081.1|6078.1|6077.7|6074.7|0
1658123700000|2022-07-18 05:55:00|6081.1|6078.1|6081.1|6078.1|6081.1|6078.1|6081|6078|0
1658124000000|2022-07-18 06:00:00|6081|6078|6085.5|6083.5|6091.3|6089.3|6077.8|6075.8|429
1658124300000|2022-07-18 06:05:00|6085.3|6083.3|6082.3|6080.3|6090.3|6088.3|6080.8|6078.8|138
1658124600000|2022-07-18 06:10:00|6082.5|6080.5|6078.3|6076.3|6084.3|6082.3|6074.8|6072.8|89
1658124900000|2022-07-18 06:15:00|6078|6076|6079|6077|6080.8|6078.8|6074.5|6072.5|98
1658125200000|2022-07-18 06:20:00|6079.3|6077.3|6078.5|6076.5|6079.5|6077.5|6075.8|6073.8|141
1658125500000|2022-07-18 06:25:00|6078|6076|6077.5|6075.5|6078|6076|6073.3|6071.3|72
1658125800000|2022-07-18 06:30:00|6077.8|6075.8|6078.8|6076.8|6078.8|6076.8|6073.3|6071.3|81
1658126100000|2022-07-18 06:35:00|6079|6077|6075|6073|6079.5|6077.5|6075|6073|88
1658126400000|2022-07-18 06:40:00|6074.8|6072.8|6078.5|6076.5|6079|6077|6074|6072|161
1658126700000|2022-07-18 06:45:00|6078.8|6076.8|6084|6082|6084.5|6082.5|6078.8|6076.8|106
1658127000000|2022-07-18 06:50:00|6083.8|6081.8|6085|6083|6086|6084|6081.8|6079.8|156
1658127300000|2022-07-18 06:55:00|6085.8|6083.8|6086|6084|6090.5|6088.5|6085|6083|303
1658127600000|2022-07-18 07:00:00|6085.5|6084.5|6059|6058|6085.5|6084.5|6058|6057|1416
1658127900000|2022-07-18 07:05:00|6058.8|6057.8|6076.5|6075.5|6077|6076|6058|6057|880
1658128200000|2022-07-18 07:10:00|6076.3|6075.3|6079.8|6078.8|6083|6082|6069.3|6068.3|630
1658128500000|2022-07-18 07:15:00|6079|6078|6088|6087|6094.5|6093.5|6078|6077|714
1658128800000|2022-07-18 07:20:00|6087.5|6086.5|6087|6086|6094|6093|6083|6082|579
1658129100000|2022-07-18 07:25:00|6086.8|6085.8|6085|6084|6086.8|6085.8|6074|6073|468
1658129400000|2022-07-18 07:30:00|6084|6083|6103.5|6102.5|6105.8|6104.8|6080|6079|763
1658129700000|2022-07-18 07:35:00|6103|6102|6108|6107|6109.8|6108.8|6102.8|6101.8|479
1658130000000|2022-07-18 07:40:00|6107.1|6106.1|6113.6|6112.6|6114.6|6113.6|6103.6|6102.6|439
1658130300000|2022-07-18 07:45:00|6113.9|6112.9|6101.1|6100.1|6114.1|6113.1|6101.1|6100.1|416
1658130600000|2022-07-18 07:50:00|6100.4|6099.4|6092.4|6091.4|6103.1|6102.1|6090.9|6089.9|476
1658130900000|2022-07-18 07:55:00|6092.6|6091.6|6099.6|6098.6|6099.6|6098.6|6091.4|6090.4|423
1658131200000|2022-07-18 08:00:00|6099.9|6098.9|6101.6|6100.6|6103.9|6102.9|6093.4|6092.4|391
1658131500000|2022-07-18 08:05:00|6101.9|6100.9|6103.6|6102.6|6108.4|6107.4|6099.1|6098.1|392
1658131800000|2022-07-18 08:10:00|6103.9|6102.9|6104.6|6103.6|6104.6|6103.6|6099.4|6098.4|394
1658132100000|2022-07-18 08:15:00|6104.4|6103.4|6101.1|6100.1|6106.6|6105.6|6098.9|6097.9|251
1658132400000|2022-07-18 08:20:00|6100.9|6099.9|6110.1|6109.1|6110.6|6109.6|6099.6|6098.6|389
1658132700000|2022-07-18 08:25:00|6109.9|6108.9|6117.6|6116.6|6119.9|6118.9|6109.4|6108.4|492
1658133000000|2022-07-18 08:30:00|6117.4|6116.4|6119.4|6118.4|6120.6|6119.6|6114.1|6113.1|305
1658133300000|2022-07-18 08:35:00|6119.6|6118.6|6118.6|6117.6|6120.4|6119.4|6114.4|6113.4|233
1658133600000|2022-07-18 08:40:00|6118.9|6117.9|6114.4|6113.4|6121.4|6120.4|6112.6|6111.6|303
1658133900000|2022-07-18 08:45:00|6114.6|6113.6|6118.6|6117.6|6118.6|6117.6|6110.1|6109.1|234
1658134200000|2022-07-18 08:50:00|6118.9|6117.9|6123.1|6122.1|6124.6|6123.6|6117.1|6116.1|348
1658134500000|2022-07-18 08:55:00|6123.4|6122.4|6125.1|6124.1|6127.6|6126.6|6121.4|6120.4|308
1658134800000|2022-07-18 09:00:00|6124.9|6123.9|6123.9|6122.9|6126.6|6125.6|6122.9|6121.9|286
1658135100000|2022-07-18 09:05:00|6123.6|6122.6|6115.6|6114.6|6125.1|6124.1|6112.9|6111.9|315
1658135400000|2022-07-18 09:10:00|6115.4|6114.4|6121.6|6120.6|6124.6|6123.6|6115.4|6114.4|355
1658135700000|2022-07-18 09:15:00|6121.4|6120.4|6120.6|6119.6|6123.4|6122.4|6114.9|6113.9|250
1658136000000|2022-07-18 09:20:00|6120.9|6119.9|6125.9|6124.9|6127.1|6126.1|6120.6|6119.6|230
1658136300000|2022-07-18 09:25:00|6126.1|6125.1|6120.6|6119.6|6126.4|6125.4|6119.6|6118.6|400
1658136600000|2022-07-18 09:30:00|6120.4|6119.4|6120.9|6119.9|6122.6|6121.6|6117.6|6116.6|292
1658136900000|2022-07-18 09:35:00|6121.1|6120.1|6123.1|6122.1|6124.4|6123.4|6117.9|6116.9|237
1658137200000|2022-07-18 09:40:00|6123.4|6122.4|6121.9|6120.9|6123.4|6122.4|6118.1|6117.1|171
1658137500000|2022-07-18 09:45:00|6122.1|6121.1|6113.6|6112.6|6122.1|6121.1|6113.1|6112.1|263
1658137800000|2022-07-18 09:50:00|6113.4|6112.4|6111.9|6110.9|6114.1|6113.1|6111.4|6110.4|194
1658138100000|2022-07-18 09:55:00|6112.1|6111.1|6113.4|6112.4|6114.6|6113.6|6110.9|6109.9|236
1658138400000|2022-07-18 10:00:00|6113.1|6112.1|6113.1|6112.1|6118.1|6117.1|6110.9|6109.9|258
1658138700000|2022-07-18 10:05:00|6112.9|6111.9|6120.6|6119.6|6120.9|6119.9|6112.9|6111.9|126
1658139000000|2022-07-18 10:10:00|6120.4|6119.4|6124.4|6123.4|6124.4|6123.4|6119.6|6118.6|199
1658139300000|2022-07-18 10:15:00|6124.6|6123.6|6123.1|6122.1|6124.9|6123.9|6118.4|6117.4|285
1658139600000|2022-07-18 10:20:00|6122.9|6121.9|6121.1|6120.1|6125.9|6124.9|6119.1|6118.1|282
1658139900000|2022-07-18 10:25:00|6121.4|6120.4|6120.1|6119.1|6122.6|6121.6|6118.9|6117.9|170
1658140200000|2022-07-18 10:30:00|6120.4|6119.4|6122.1|6121.1|6123.1|6122.1|6118.9|6117.9|137
1658140500000|2022-07-18 10:35:00|6122.4|6121.4|6118.6|6117.6|6122.6|6121.6|6113.6|6112.6|189
1658140800000|2022-07-18 10:40:00|6118.9|6117.9|6116.1|6115.1|6120.4|6119.4|6115.6|6114.6|369
1658141100000|2022-07-18 10:45:00|6116.4|6115.4|6118.9|6117.9|6120.6|6119.6|6115.6|6114.6|85
1658141400000|2022-07-18 10:50:00|6119.1|6118.1|6118.6|6117.6|6120.9|6119.9|6118.4|6117.4|117
1658141700000|2022-07-18 10:55:00|6118.9|6117.9|6121.6|6120.6|6123.6|6122.6|6118.9|6117.9|151
1658142000000|2022-07-18 11:00:00|6121.9|6120.9|6122.4|6121.4|6122.9|6121.9|6117.4|6116.4|276
1658142300000|2022-07-18 11:05:00|6122.6|6121.6|6127.1|6126.1|6127.6|6126.6|6121.6|6120.6|156
1658142600000|2022-07-18 11:10:00|6127.4|6126.4|6123.6|6122.6|6128.6|6127.6|6123.1|6122.1|201
1658142900000|2022-07-18 11:15:00|6123.9|6122.9|6127.1|6126.1|6128.6|6127.6|6122.9|6121.9|103
1658143200000|2022-07-18 11:20:00|6127.4|6126.4|6132.1|6131.1|6132.4|6131.4|6126.4|6125.4|147
1658143500000|2022-07-18 11:25:00|6132.4|6131.4|6131.6|6130.6|6132.4|6131.4|6127.6|6126.6|138
1658143800000|2022-07-18 11:30:00|6131.4|6130.4|6130.1|6129.1|6133.6|6132.6|6129.4|6128.4|171
1658144100000|2022-07-18 11:35:00|6129.9|6128.9|6128.1|6127.1|6131.1|6130.1|6127.9|6126.9|106
1658144400000|2022-07-18 11:40:00|6128.4|6127.4|6128.1|6127.1|6130.4|6129.4|6125.9|6124.9|158
1658144700000|2022-07-18 11:45:00|6128.4|6127.4|6129.4|6128.4|6133.1|6132.1|6127.6|6126.6|123
1658145000000|2022-07-18 11:50:00|6129.1|6128.1|6126.1|6125.1|6131.1|6130.1|6125.9|6124.9|160
1658145300000|2022-07-18 11:55:00|6125.9|6124.9|6131.6|6130.6|6131.6|6130.6|6125.9|6124.9|185
1658145600000|2022-07-18 12:00:00|6132.1|6131.1|6128.6|6127.6|6137.1|6136.1|6127.4|6126.4|633
1658145900000|2022-07-18 12:05:00|6128.9|6127.9|6126.6|6125.6|6132.4|6131.4|6126.4|6125.4|152
1658146200000|2022-07-18 12:10:00|6126.9|6125.9|6123.9|6122.9|6126.9|6125.9|6121.6|6120.6|303
1658146500000|2022-07-18 12:15:00|6124.1|6123.1|6110.4|6109.4|6124.6|6123.6|6110.1|6109.1|706
1658146800000|2022-07-18 12:20:00|6110.1|6109.1|6107.6|6106.6|6112.6|6111.6|6104.6|6103.6|744
1658147100000|2022-07-18 12:25:00|6107.4|6106.4|6096.1|6095.1|6108.4|6107.4|6095.6|6094.6|338
1658147400000|2022-07-18 12:30:00|6096.4|6095.4|6102.9|6101.9|6103.1|6102.1|6092.9|6091.9|470
1658147700000|2022-07-18 12:35:00|6102.6|6101.6|6095.1|6094.1|6102.6|6101.6|6094.1|6093.1|292
1658148000000|2022-07-18 12:40:00|6094.9|6093.9|6099.1|6098.1|6100.1|6099.1|6092.4|6091.4|232
1658148300000|2022-07-18 12:45:00|6098.9|6097.9|6096.1|6095.1|6101.6|6100.6|6089.9|6088.9|336
1658148600000|2022-07-18 12:50:00|6095.9|6094.9|6088.4|6087.4|6096.1|6095.1|6088.1|6087.1|234
1658148900000|2022-07-18 12:55:00|6088.1|6087.1|6092.9|6091.9|6093.9|6092.9|6086.9|6085.9|376
1658149200000|2022-07-18 13:00:00|6093.1|6092.1|6090.4|6089.4|6094.9|6093.9|6089.9|6088.9|249
1658149500000|2022-07-18 13:05:00|6090.6|6089.6|6097.4|6096.4|6098.6|6097.6|6090.1|6089.1|258
1658149800000|2022-07-18 13:10:00|6097.1|6096.1|6095.1|6094.1|6098.9|6097.9|6092.1|6091.1|153
1658150100000|2022-07-18 13:15:00|6094.9|6093.9|6105.1|6104.1|6105.1|6104.1|6094.9|6093.9|183
1658150400000|2022-07-18 13:20:00|6105.4|6104.4|6104.6|6103.6|6106.9|6105.9|6102.1|6101.1|243
1658150700000|2022-07-18 13:25:00|6104.4|6103.4|6105.9|6104.9|6108.6|6107.6|6100.6|6099.6|370
1658151000000|2022-07-18 13:30:00|6105.6|6104.6|6109.1|6108.1|6112.9|6111.9|6104.9|6103.9|914
1658151300000|2022-07-18 13:35:00|6107.4|6106.4|6107.9|6106.9|6112.4|6111.4|6104.1|6103.1|491
1658151600000|2022-07-18 13:40:00|6108.1|6107.1|6113.1|6112.1|6114.1|6113.1|6100.4|6099.4|390
1658151900000|2022-07-18 13:45:00|6113.4|6112.4|6110.1|6109.1|6115.6|6114.6|6107.1|6106.1|379
1658152200000|2022-07-18 13:50:00|6110.4|6109.4|6108.6|6107.6|6111.4|6110.4|6103.1|6102.1|281
1658152500000|2022-07-18 13:55:00|6108.4|6107.4|6105.1|6104.1|6112.6|6111.6|6105.1|6104.1|377
1658152800000|2022-07-18 14:00:00|6104.9|6103.9|6105.1|6104.1|6109.1|6108.1|6102.6|6101.6|559
1658153100000|2022-07-18 14:05:00|6104.9|6103.9|6101.4|6100.4|6105.6|6104.6|6099.9|6098.9|463
1658153400000|2022-07-18 14:10:00|6101.5|6100.5|6098|6097|6102|6101|6090.7|6089.7|708
1658153700000|2022-07-18 14:15:00|6098.2|6097.2|6097.7|6096.7|6103.2|6102.2|6095.5|6094.5|620
1658154000000|2022-07-18 14:20:00|6097.5|6096.5|6095.7|6094.7|6100|6099|6095.7|6094.7|401
1658154300000|2022-07-18 14:25:00|6095.5|6094.5|6094.2|6093.2|6096|6095|6091.5|6090.5|396
1658154600000|2022-07-18 14:30:00|6094|6093|6094.5|6093.5|6098.5|6097.5|6091.7|6090.7|365
1658154900000|2022-07-18 14:35:00|6094.2|6093.2|6092.7|6091.7|6096|6095|6090.2|6089.2|278
1658155200000|2022-07-18 14:40:00|6093|6092|6092.2|6091.2|6096.2|6095.2|6090.5|6089.5|239
1658155500000|2022-07-18 14:45:00|6092|6091|6083.5|6082.5|6092|6091|6081|6080|403
1658155800000|2022-07-18 14:50:00|6083.2|6082.2|6089.7|6088.7|6090.5|6089.5|6082.5|6081.5|338
1658156100000|2022-07-18 14:55:00|6089.5|6088.5|6092.2|6091.2|6093.5|6092.5|6087.5|6086.5|454
1658156400000|2022-07-18 15:00:00|6092.5|6091.5|6095.2|6094.2|6095.7|6094.7|6091.2|6090.2|592
1658156700000|2022-07-18 15:05:00|6095.5|6094.5|6086.5|6085.5|6096|6095|6086|6085|432
1658157000000|2022-07-18 15:10:00|6086.2|6085.2|6086.5|6085.5|6088|6087|6082.5|6081.5|375
1658157300000|2022-07-18 15:15:00|6086.7|6085.7|6082.7|6081.7|6088.7|6087.7|6080.5|6079.5|523
1658157600000|2022-07-18 15:20:00|6082.5|6081.5|6079.7|6078.7|6085.5|6084.5|6077.5|6076.5|791
1658157900000|2022-07-18 15:25:00|6079.5|6078.5|6083.2|6082.2|6084.2|6083.2|6079.5|6078.5|575
1658158200000|2022-07-18 15:30:00|6082.7|6081.7|6092.7|6090.7|6095.7|6093.7|6082.7|6081|1945
1658158500000|2022-07-18 15:35:00|6093.5|6091.5|6099|6097|6099.2|6097.2|6092|6090|861
1658158800000|2022-07-18 15:40:00|6099.2|6097.2|6102.2|6100.2|6102.7|6100.7|6099|6097|296
1658159100000|2022-07-18 15:45:00|6102|6100|6097.7|6095.7|6102.5|6100.5|6097.7|6095.7|182
1658159400000|2022-07-18 15:50:00|6097|6095|6098.7|6096.7|6099.7|6097.7|6097|6095|84
1658159700000|2022-07-18 15:55:00|6099|6097|6099.7|6097.7|6101|6099|6098|6096|106
1658160000000|2022-07-18 16:00:00|6100|6098|6101.2|6099.2|6101.5|6099.5|6098.2|6096.2|102
1658160300000|2022-07-18 16:05:00|6101|6099|6101.5|6099.5|6102.7|6100.7|6099.7|6097.7|69
1658160600000|2022-07-18 16:10:00|6101.7|6099.7|6102.2|6100.2|6104.5|6102.5|6100.7|6098.7|69
1658160900000|2022-07-18 16:15:00|6102|6100|6098.7|6096.7|6102.2|6100.2|6097.5|6095.5|68
1658161200000|2022-07-18 16:20:00|6098.5|6096.5|6098.5|6096.5|6099.2|6097.2|6097.5|6095.5|46
1658161500000|2022-07-18 16:25:00|6098.7|6096.7|6099|6097|6099|6097|6097|6095|118
1658161800000|2022-07-18 16:30:00|6098.2|6096.2|6098.7|6096.7|6099.2|6097.2|6097.7|6095.7|27
1658162100000|2022-07-18 16:35:00|6098.5|6096.5|6100.7|6098.7|6101.7|6099.7|6098.2|6096.2|32
1658162400000|2022-07-18 16:40:00|6100.5|6098.5|6098.2|6096.2|6101.2|6099.2|6098.2|6096.2|63
1658162700000|2022-07-18 16:45:00|6098|6096|6097|6095|6098.7|6096.7|6096.5|6094.5|33
1658163000000|2022-07-18 16:50:00|6096.7|6094.7|6092.7|6090.7|6097|6095|6092.5|6090.5|39
1658163300000|2022-07-18 16:55:00|6092.5|6090.5|6087.7|6085.7|6093|6091|6087|6085|142
1658163600000|2022-07-18 17:00:00|6087.5|6085.5|6089.7|6087.7|6089.7|6087.7|6087|6085|46
1658163900000|2022-07-18 17:05:00|6090|6088|6087.7|6085.7|6090|6088|6087.2|6085.2|53
1658164200000|2022-07-18 17:10:00|6087.5|6085.5|6087.7|6085.7|6088.2|6086.2|6085.7|6083.7|39
1658164500000|2022-07-18 17:15:00|6088|6086|6081.2|6079.2|6088|6086|6081.2|6079.2|86
1658164800000|2022-07-18 17:20:00|6081.5|6079.5|6083|6081|6083.2|6081.2|6079.7|6077.7|82
1658165100000|2022-07-18 17:25:00|6083.5|6081.5|6085.7|6083.7|6086.2|6084.2|6083|6081|37
1658165400000|2022-07-18 17:30:00|6085.5|6083.5|6077.2|6075.2|6086.2|6084.2|6077.2|6075.2|74
1658165700000|2022-07-18 17:35:00|6077|6075|6074.7|6072.7|6078.5|6076.5|6071.2|6069.2|77
1658166000000|2022-07-18 17:40:00|6074.5|6072.5|6074.2|6072.2|6076|6074|6072.5|6070.5|48
1658166300000|2022-07-18 17:45:00|6074|6072|6069.2|6067.2|6074|6072|6069|6067|127
1658166600000|2022-07-18 17:50:00|6069.5|6067.5|6072.7|6070.7|6074|6072|6069.2|6067.2|95
1658166900000|2022-07-18 17:55:00|6073|6071|6058.2|6056.2|6073|6071|6058.2|6056.2|258
1658167200000|2022-07-18 18:00:00|6058.5|6056.5|6062.7|6060.7|6062.7|6060.7|6057.5|6055.5|258
1658167500000|2022-07-18 18:05:00|6062|6060|6061.2|6059.2|6063.2|6061.2|6059.7|6057.7|71
1658167800000|2022-07-18 18:10:00|6061|6059|6064|6062|6064.2|6062.2|6058.5|6056.5|78
1658168100000|2022-07-18 18:15:00|6063.5|6061.5|6066.7|6064.7|6068.2|6066.2|6062.7|6060.7|69
1658168400000|2022-07-18 18:20:00|6066.5|6064.5|6064|6062|6068.5|6066.5|6063.5|6061.5|104
1658168700000|2022-07-18 18:25:00|6063.7|6061.7|6058|6056|6064|6062|6057.7|6055.7|39
1658169000000|2022-07-18 18:30:00|6057.7|6055.7|6061|6059|6061.2|6059.2|6057.2|6055.2|40
1658169300000|2022-07-18 18:35:00|6060.7|6058.7|6065.7|6063.7|6068.2|6066.2|6060.2|6058.2|210
1658169600000|2022-07-18 18:40:00|6065.5|6063.5|6057.7|6055.7|6066.2|6064.2|6057|6055|139
1658169900000|2022-07-18 18:45:00|6057.5|6055.5|6057.5|6055.5|6058.2|6056.2|6054|6052|58
1658170200000|2022-07-18 18:50:00|6057.7|6055.7|6052.2|6050.2|6058.2|6056.2|6050.2|6048.2|110
1658170500000|2022-07-18 18:55:00|6052|6050|6050|6048|6053.7|6051.7|6049.2|6047.2|47
1658170800000|2022-07-18 19:00:00|6049.7|6047.7|6048.7|6046.7|6051.7|6049.7|6045.7|6043.7|214
1658171100000|2022-07-18 19:05:00|6049|6047|6056.2|6054.2|6057|6055|6048.7|6046.7|85
1658171400000|2022-07-18 19:10:00|6056.5|6054.5|6053.2|6051.2|6056.7|6054.7|6050.2|6048.2|86
1658171700000|2022-07-18 19:15:00|6053|6051|6056.7|6054.7|6057|6055|6053|6051|45
1658172000000|2022-07-18 19:20:00|6056.5|6054.5|6052.7|6050.7|6058.2|6056.2|6052.2|6050.2|43
1658172300000|2022-07-18 19:25:00|6053|6051|6045.7|6043.7|6054|6052|6045.7|6043.7|69
1658172600000|2022-07-18 19:30:00|6045.5|6043.5|6040.5|6038.5|6045.7|6043.7|6038.5|6036.5|101
1658172900000|2022-07-18 19:35:00|6040.2|6038.2|6036.2|6034.2|6042.5|6040.5|6035.2|6033.2|76
1658173200000|2022-07-18 19:40:00|6036|6034|6034.7|6032.7|6039|6037|6034.5|6032.5|141
1658173500000|2022-07-18 19:45:00|6034.5|6032.5|6031.5|6029.5|6034.7|6032.7|6029.5|6027.5|283
1658173800000|2022-07-18 19:50:00|6031|6029|6043|6041|6043|6041|6030.7|6028.7|286
1658174100000|2022-07-18 19:55:00|6042.7|6040.7|6041.2|6039.2|6043.2|6041.2|6038.7|6036.7|235
1658174400000|2022-07-18 20:00:00|6044|6040|6043.6|6039.6|6051.3|6047.3|6041.8|6037.8|0
1658174700000|2022-07-18 20:05:00|6044|6040|6048.8|6044.8|6050|6046|6043.6|6039.6|0
1658175000000|2022-07-18 20:10:00|6049|6045|6049.3|6045.3|6051.4|6047.4|6047.9|6043.9|0
1658175300000|2022-07-18 20:15:00|6049|6045|6050.4|6046.4|6050.7|6046.7|6048.3|6044.3|0
1658175600000|2022-07-18 20:20:00|6050.2|6046.2|6050.6|6046.6|6051.7|6047.7|6049.9|6045.9|0
1658175900000|2022-07-18 20:25:00|6050.9|6046.9|6050.4|6046.4|6051.3|6047.3|6049.9|6045.9|0
1658176200000|2022-07-18 20:30:00|6050|6046|6050.1|6046.1|6050.6|6046.6|6049.6|6045.6|0
1658176500000|2022-07-18 20:35:00|6050.4|6046.4|6050.4|6046.4|6050.9|6046.9|6049.6|6045.6|0
1658176800000|2022-07-18 20:40:00|6050.2|6046.2|6049.9|6045.9|6050.9|6046.9|6049.5|6045.5|0
1658177100000|2022-07-18 20:45:00|6050.2|6046.2|6049.2|6045.2|6050.2|6046.2|6048.8|6044.8|0
1658177400000|2022-07-18 20:50:00|6049.5|6045.5|6051.3|6047.3|6051.3|6047.3|6049.2|6045.2|0
1658177700000|2022-07-18 20:55:00|6051.2|6047.2|6050.6|6046.6|6051.6|6047.6|6049.6|6045.6|0
1658178000000|2022-07-18 21:00:00|6049.9|6045.9|6050.1|6046.1|6050.2|6046.2|6048.7|6044.7|0
1658178300000|2022-07-18 21:05:00|6050.3|6046.3|6050.3|6046.3|6050.6|6046.6|6050.3|6046.3|0
1658178600000|2022-07-18 21:10:00|6050.4|6046.4|6049.6|6045.6|6050.5|6046.5|6049.6|6045.6|0
1658178900000|2022-07-18 21:15:00|6049.4|6045.4|6048.1|6044.1|6049.4|6045.4|6048.1|6044.1|0
1658179200000|2022-07-18 21:20:00|6048.3|6044.3|6050.9|6046.9|6050.9|6046.9|6048.3|6044.3|0
1658179500000|2022-07-18 21:25:00|6050.7|6046.7|6050.4|6046.4|6050.9|6046.9|6050.2|6046.2|0
1658179800000|2022-07-18 21:30:00|6050.5|6046.5|6050.7|6046.7|6050.7|6046.7|6050.3|6046.3|0
1658180100000|2022-07-18 21:35:00|6050.3|6046.3|6050.3|6046.3|6050.3|6046.3|6050|6046|0
1658180400000|2022-07-18 21:40:00|6050.4|6046.4|6050.3|6046.3|6050.4|6046.4|6050|6046|0
1658180700000|2022-07-18 21:45:00|6050.5|6046.5|6050.7|6046.7|6050.7|6046.7|6050.2|6046.2|0
1658181000000|2022-07-18 21:50:00|6050.8|6046.8|6050.7|6046.7|6050.9|6046.9|6050.5|6046.5|0
1658181300000|2022-07-18 21:55:00|6050.9|6046.9|6050.7|6046.7|6051.2|6047.2|6050.2|6046.2|0
1658181600000|2022-07-18 22:00:00|6050.6|6046.6|6047.9|6043.9|6050.6|6046.6|6047.4|6043.4|0
1658181900000|2022-07-18 22:05:00|6048.2|6044.2|6048.4|6044.4|6048.4|6044.4|6047|6043|0
1658182200000|2022-07-18 22:10:00|6048.8|6044.8|6047.9|6043.9|6050.5|6046.5|6047.6|6043.6|0
1658182500000|2022-07-18 22:15:00|6048|6044|6048.6|6044.6|6048.6|6044.6|6045.5|6041.5|0
1658182800000|2022-07-18 22:20:00|6049.3|6045.3|6050.7|6046.7|6051.8|6047.8|6048.6|6044.6|0
1658183100000|2022-07-18 22:25:00|6050.9|6046.9|6049.7|6045.7|6051.1|6047.1|6049.3|6045.3|0
1658183400000|2022-07-18 22:30:00|6050|6046|6049.7|6045.7|6050|6046|6049|6045|0
1658183700000|2022-07-18 22:35:00|6050|6046|6054.2|6050.2|6054.9|6050.9|6050|6046|0
1658184000000|2022-07-18 22:40:00|6054.4|6050.4|6054.6|6050.6|6054.6|6050.6|6053.5|6049.5|0
1658184300000|2022-07-18 22:45:00|6054.4|6050.4|6053.5|6049.5|6054.6|6050.6|6052.5|6048.5|0
1658184600000|2022-07-18 22:50:00|6053.7|6049.7|6053.3|6049.3|6054.2|6050.2|6053.1|6049.1|0
1658184900000|2022-07-18 22:55:00|6053.5|6049.5|6051.9|6047.9|6053.7|6049.7|6051.6|6047.6|0
1658185200000|2022-07-18 23:00:00|6051.6|6047.6|6049.5|6045.5|6053|6049|6049.5|6045.5|0
1658185500000|2022-07-18 23:05:00|6049.1|6045.1|6049.5|6045.5|6049.5|6045.5|6047.2|6043.2|0
1658185800000|2022-07-18 23:10:00|6049.8|6045.8|6049.1|6045.1|6050.3|6046.3|6048.4|6044.4|0
1658186100000|2022-07-18 23:15:00|6048.6|6045.6|6050|6047|6050.9|6047.9|6048.6|6045.6|0
1658186400000|2022-07-18 23:20:00|6050.2|6047.2|6050.7|6047.7|6050.7|6047.7|6049.5|6046.5|0
1658186700000|2022-07-18 23:25:00|6050.6|6047.6|6051.1|6048.1|6052.4|6049.4|6050.3|6047.3|0
1658187000000|2022-07-18 23:30:00|6051.4|6048.4|6052.8|6049.8|6053.2|6050.2|6051.1|6048.1|0
1658187300000|2022-07-18 23:35:00|6052.5|6049.5|6055.9|6052.9|6056.7|6053.7|6052.3|6049.3|0
1658187600000|2022-07-18 23:40:00|6055.5|6052.5|6056.9|6053.9|6057|6054|6053.5|6050.5|0
1658187900000|2022-07-18 23:45:00|6056.8|6053.8|6052.7|6049.7|6056.8|6053.8|6052.3|6049.3|0
1658188200000|2022-07-18 23:50:00|6052.3|6049.3|6057.1|6054.1|6057.1|6054.1|6052|6049|0
1658188500000|2022-07-18 23:55:00|6056.9|6053.9|6058.1|6055.1|6059|6056|6056.7|6053.7|0
1658188800000|2022-07-19 00:00:00|6058.5|6055.5|6053.8|6050.8|6059.8|6056.8|6053.1|6050.1|0
1658189100000|2022-07-19 00:05:00|6053.7|6050.7|6051.7|6048.7|6053.7|6050.7|6049.2|6046.2|0
1658189400000|2022-07-19 00:10:00|6051.9|6048.9|6052.4|6049.4|6053.5|6050.5|6051.2|6048.2|0
1658189700000|2022-07-19 00:15:00|6052.2|6049.2|6046.1|6043.1|6053|6050|6044.4|6041.4|0
1658190000000|2022-07-19 00:20:00|6046.2|6043.2|6047.9|6044.9|6047.9|6044.9|6044.4|6041.4|0
1658190300000|2022-07-19 00:25:00|6049.6|6046.6|6047.9|6044.9|6049.6|6046.6|6046.2|6043.2|0
1658190600000|2022-07-19 00:30:00|6046.2|6043.2|6035.8|6032.8|6046.2|6043.2|6034.1|6031.1|0
1658190900000|2022-07-19 00:35:00|6037.5|6034.5|6035.7|6032.7|6037.5|6034.5|6032.4|6029.4|0
1658191200000|2022-07-19 00:40:00|6035.6|6032.6|6039.1|6036.1|6039.1|6036.1|6034|6031|0
1658191500000|2022-07-19 00:45:00|6037.4|6034.4|6034|6031|6039.1|6036.1|6034|6031|0
1658191800000|2022-07-19 00:50:00|6034.9|6031.9|6039.2|6036.2|6039.3|6036.3|6034|6031|0
1658192100000|2022-07-19 00:55:00|6038.4|6035.4|6040.9|6037.9|6040.9|6037.9|6038.4|6035.4|0
1658192400000|2022-07-19 01:00:00|6039.2|6036.2|6044.4|6041.4|6044.4|6041.4|6037.5|6034.5|0
1658192700000|2022-07-19 01:05:00|6046.1|6043.1|6044.4|6041.4|6046.1|6043.1|6042.6|6039.6|0
1658193000000|2022-07-19 01:10:00|6046.1|6043.1|6046.1|6043.1|6047.8|6044.8|6044.3|6041.3|0
1658193300000|2022-07-19 01:15:00|6046|6043|6044.4|6041.4|6046.1|6043.1|6042.6|6039.6|0
1658193600000|2022-07-19 01:20:00|6045.2|6042.2|6049.4|6046.4|6049.5|6046.5|6044.3|6041.3|0
1658193900000|2022-07-19 01:25:00|6049.5|6046.5|6049.5|6046.5|6051.2|6048.2|6046|6043|0
1658194200000|2022-07-19 01:30:00|6048.6|6045.6|6052.9|6049.9|6054.6|6051.6|6047.7|6044.7|0
1658194500000|2022-07-19 01:35:00|6051.2|6048.2|6049.5|6046.5|6052.1|6049.1|6049.5|6046.5|0
1658194800000|2022-07-19 01:40:00|6051.2|6048.2|6049.5|6046.5|6051.2|6048.2|6049.5|6046.5|0
1658195100000|2022-07-19 01:45:00|6048.6|6045.6|6052.9|6049.9|6052.9|6049.9|6046|6043|0
1658195400000|2022-07-19 01:50:00|6051.2|6048.2|6051.2|6048.2|6052.9|6049.9|6049.5|6046.5|0
1658195700000|2022-07-19 01:55:00|6049.5|6046.5|6042.6|6039.6|6049.5|6046.5|6042.6|6039.6|0
1658196000000|2022-07-19 02:00:00|6044.3|6041.3|6046|6043|6047.8|6044.8|6042.6|6039.6|0
1658196300000|2022-07-19 02:05:00|6046.1|6043.1|6051.3|6048.3|6052.1|6049.1|6044.4|6041.4|0
1658196600000|2022-07-19 02:10:00|6051.2|6048.2|6051.4|6048.4|6051.4|6048.4|6047.9|6044.9|0
1658196900000|2022-07-19 02:15:00|6051.3|6048.3|6048.8|6045.8|6054.8|6051.8|6047.9|6044.9|0
1658197200000|2022-07-19 02:20:00|6049.6|6046.6|6047.9|6044.9|6051.3|6048.3|6047.9|6044.9|0
1658197500000|2022-07-19 02:25:00|6049.6|6046.6|6051.5|6048.5|6051.5|6048.5|6047.9|6044.9|0
1658197800000|2022-07-19 02:30:00|6049.9|6046.9|6051.5|6048.5|6051.6|6048.6|6049.8|6046.8|0
1658198100000|2022-07-19 02:35:00|6049.9|6046.9|6053.2|6050.2|6053.2|6050.2|6049|6046|0
1658198400000|2022-07-19 02:40:00|6052.4|6049.4|6049.8|6046.8|6053.2|6050.2|6049.8|6046.8|0
1658198700000|2022-07-19 02:45:00|6048.1|6045.1|6048.2|6045.2|6049.9|6046.9|6048.1|6045.1|0
1658199000000|2022-07-19 02:50:00|6048.1|6045.1|6046.4|6043.4|6049.9|6046.9|6046.4|6043.4|0
1658199300000|2022-07-19 02:55:00|6046.5|6043.5|6046.5|6043.5|6048.2|6045.2|6046.5|6043.5|0
1658199600000|2022-07-19 03:00:00|6047.3|6044.3|6047.4|6044.4|6048.2|6045.2|6046.5|6043.5|0
1658199900000|2022-07-19 03:05:00|6048.2|6045.2|6049.4|6046.4|6049.5|6046.5|6046.5|6043.5|0
1658200200000|2022-07-19 03:10:00|6049.5|6046.5|6047.7|6044.7|6049.5|6046.5|6047.7|6044.7|0
1658200500000|2022-07-19 03:15:00|6049.4|6046.4|6048.6|6045.6|6049.4|6046.4|6047.7|6044.7|0
1658200800000|2022-07-19 03:20:00|6049.4|6046.4|6047.7|6044.7|6049.4|6046.4|6046|6043|0
1658201100000|2022-07-19 03:25:00|6048.6|6045.6|6047.7|6044.7|6048.6|6045.6|6046|6043|0
1658201400000|2022-07-19 03:30:00|6047.6|6044.6|6042.5|6039.5|6047.7|6044.7|6042.5|6039.5|0
1658201700000|2022-07-19 03:35:00|6042.4|6039.4|6039.1|6036.1|6042.5|6039.5|6039|6036|0
1658202000000|2022-07-19 03:40:00|6039|6036|6038.2|6035.2|6039.1|6036.1|6037.3|6034.3|0
1658202300000|2022-07-19 03:45:00|6039|6036|6039|6036|6039|6036|6037.3|6034.3|0
1658202600000|2022-07-19 03:50:00|6038.9|6035.9|6037.3|6034.3|6039|6036|6037.2|6034.2|0
1658202900000|2022-07-19 03:55:00|6038.1|6035.1|6040.7|6037.7|6040.7|6037.7|6037.3|6034.3|0
1658203200000|2022-07-19 04:00:00|6039.9|6036.9|6039|6036|6039.9|6036.9|6039|6036|0
1658203500000|2022-07-19 04:05:00|6039.1|6036.1|6039|6036|6039.1|6036.1|6039|6036|0
1658203800000|2022-07-19 04:10:00|6039.1|6036.1|6039.1|6036.1|6039.1|6036.1|6039|6036|0
1658204100000|2022-07-19 04:15:00|6039.9|6036.9|6039.1|6036.1|6040.8|6037.8|6039.1|6036.1|0
1658204400000|2022-07-19 04:20:00|6039.9|6036.9|6037.2|6034.2|6040.8|6037.8|6037.2|6034.2|0
1658204700000|2022-07-19 04:25:00|6038.1|6035.1|6040.6|6037.6|6040.6|6037.6|6037.2|6034.2|0
1658205000000|2022-07-19 04:30:00|6038.9|6035.9|6040.6|6037.6|6040.6|6037.6|6037.2|6034.2|0
1658205300000|2022-07-19 04:35:00|6038.9|6035.9|6041.5|6038.5|6041.5|6038.5|6038.9|6035.9|0
1658205600000|2022-07-19 04:40:00|6041.6|6038.6|6039.8|6036.8|6041.6|6038.6|6039.8|6036.8|0
1658205900000|2022-07-19 04:45:00|6039.9|6036.9|6041.6|6038.6|6041.6|6038.6|6039.8|6036.8|0
1658206200000|2022-07-19 04:50:00|6041.5|6038.5|6038.8|6035.8|6041.7|6038.7|6038.8|6035.8|0
1658206500000|2022-07-19 04:55:00|6039|6036|6035.6|6032.6|6040.6|6037.6|6033.8|6030.8|0
1658206800000|2022-07-19 05:00:00|6034.7|6031.7|6033.9|6030.9|6035.6|6032.6|6032.1|6029.1|0
1658207100000|2022-07-19 05:05:00|6034.8|6031.8|6037.4|6034.4|6037.4|6034.4|6033.9|6030.9|0
1658207400000|2022-07-19 05:10:00|6039.1|6036.1|6039.2|6036.2|6040.9|6037.9|6039.1|6036.1|0
1658207700000|2022-07-19 05:15:00|6038.4|6035.4|6039.2|6036.2|6039.2|6036.2|6038.4|6035.4|0
1658208000000|2022-07-19 05:20:00|6037.5|6034.5|6037.5|6034.5|6037.5|6034.5|6037.5|6034.5|0
1658208300000|2022-07-19 05:25:00|6039.2|6036.2|6039.9|6036.9|6043|6040|6039.2|6036.2|0
1658208600000|2022-07-19 05:30:00|6040.7|6037.7|6048.5|6045.5|6048.5|6045.5|6039.8|6036.8|0
1658208900000|2022-07-19 05:35:00|6050.2|6047.2|6048.5|6045.5|6050.2|6047.2|6048.5|6045.5|0
1658209200000|2022-07-19 05:40:00|6048.4|6045.4|6048.5|6045.5|6049.3|6046.3|6048.4|6045.4|0
1658209500000|2022-07-19 05:45:00|6048.6|6045.6|6050.2|6047.2|6050.2|6047.2|6046.8|6043.8|0
1658209800000|2022-07-19 05:50:00|6050.3|6047.3|6050.3|6047.3|6052|6049|6048.6|6045.6|0
1658210100000|2022-07-19 05:55:00|6048.6|6045.6|6046.8|6043.8|6050.3|6047.3|6046.8|6043.8|0
1658210400000|2022-07-19 06:00:00|6045.1|6042.1|6050.5|6048.5|6050.7|6048.7|6041|6039|218
1658210700000|2022-07-19 06:05:00|6049.5|6047.5|6052.7|6050.7|6053.7|6051.7|6046.5|6044.5|111
1658211000000|2022-07-19 06:10:00|6053.2|6051.2|6053.7|6051.7|6057.2|6055.2|6053|6051|93
1658211300000|2022-07-19 06:15:00|6054|6052|6050.5|6048.5|6055.5|6053.5|6050|6048|90
1658211600000|2022-07-19 06:20:00|6050.7|6048.7|6047|6045|6050.7|6048.7|6047|6045|89
1658211900000|2022-07-19 06:25:00|6047.5|6045.5|6048|6046|6048.5|6046.5|6046.2|6044.2|84
1658212200000|2022-07-19 06:30:00|6047.7|6045.7|6045.7|6043.7|6049.5|6047.5|6042.7|6040.7|156
1658212500000|2022-07-19 06:35:00|6045.5|6043.5|6045.2|6043.2|6046|6044|6041.7|6039.7|67
1658212800000|2022-07-19 06:40:00|6045|6043|6045.7|6043.7|6047.5|6045.5|6044.5|6042.5|42
1658213100000|2022-07-19 06:45:00|6045.5|6043.5|6045.2|6043.2|6046.7|6044.7|6045|6043|33
1658213400000|2022-07-19 06:50:00|6045|6043|6044.2|6042.2|6048.2|6046.2|6043.2|6041.2|62
1658213700000|2022-07-19 06:55:00|6044.5|6042.5|6040.7|6038.7|6045.2|6043.2|6039.2|6037.2|201
1658214000000|2022-07-19 07:00:00|6040.2|6039.2|6066|6065|6067.7|6066.7|6032|6031|2009
1658214300000|2022-07-19 07:05:00|6066.7|6065.7|6060.7|6059.7|6080.5|6079.5|6060.2|6059.2|1424
1658214600000|2022-07-19 07:10:00|6060.5|6059.5|6062.2|6061.2|6068|6067|6055.7|6054.7|870
1658214900000|2022-07-19 07:15:00|6062.5|6061.5|6062.2|6061.2|6070.2|6069.2|6057.7|6056.7|552
1658215200000|2022-07-19 07:20:00|6062.7|6061.7|6055.7|6054.7|6070.5|6069.5|6053.7|6052.7|655
1658215500000|2022-07-19 07:25:00|6055.5|6054.5|6057.5|6056.5|6065.7|6064.7|6053.5|6052.5|1394
1658215800000|2022-07-19 07:30:00|6057.2|6056.2|6042|6041|6057.2|6056.2|6040|6039|801
1658216100000|2022-07-19 07:35:00|6041.5|6040.5|6048.7|6047.7|6051.2|6050.2|6038.7|6037.7|427
1658216400000|2022-07-19 07:40:00|6048.5|6047.5|6029|6028|6048.5|6047.5|6028.8|6027.8|447
1658216700000|2022-07-19 07:45:00|6028.8|6027.8|6048.8|6047.8|6050|6049|6027.3|6026.3|504
1658217000000|2022-07-19 07:50:00|6048.5|6047.5|6037.8|6036.8|6050.5|6049.5|6036.5|6035.5|382
1658217300000|2022-07-19 07:55:00|6037|6036|6035.8|6034.8|6039|6038|6029.5|6028.5|621
1658217600000|2022-07-19 08:00:00|6036|6035|6038.5|6037.5|6045.3|6044.3|6033|6032|551
1658217900000|2022-07-19 08:05:00|6038|6037|6044|6043|6045.3|6044.3|6031|6030|483
1658218200000|2022-07-19 08:10:00|6044.8|6043.8|6041.8|6040.8|6045|6044|6035.5|6034.5|341
1658218500000|2022-07-19 08:15:00|6041.5|6040.5|6034|6033|6042.5|6041.5|6033|6032|264
1658218800000|2022-07-19 08:20:00|6034.3|6033.3|6037.5|6036.5|6038.5|6037.5|6032.5|6031.5|312
1658219100000|2022-07-19 08:25:00|6037.8|6036.8|6029|6028|6040|6039|6029|6028|383
1658219400000|2022-07-19 08:30:00|6028.3|6027.3|6044.3|6043.3|6044.5|6043.5|6027.3|6026.3|396
1658219700000|2022-07-19 08:35:00|6043.5|6042.5|6048|6047|6052.5|6051.5|6042.8|6041.8|356
1658220000000|2022-07-19 08:40:00|6048.3|6047.3|6050|6049|6054|6053|6047.5|6046.5|252
1658220300000|2022-07-19 08:45:00|6050.3|6049.3|6047|6046|6051.8|6050.8|6045.3|6044.3|227
1658220600000|2022-07-19 08:50:00|6046.8|6045.8|6045|6044|6048.3|6047.3|6041.3|6040.3|246
1658220900000|2022-07-19 08:55:00|6045.3|6044.3|6053|6052|6056|6055|6045|6044|268
1658221200000|2022-07-19 09:00:00|6052.8|6051.8|6058.5|6057.5|6061.5|6060.5|6051.8|6050.8|429
1658221500000|2022-07-19 09:05:00|6058.3|6057.3|6058|6057|6063|6062|6056|6055|287
1658221800000|2022-07-19 09:10:00|6057.8|6056.8|6065|6064|6066.8|6065.8|6055|6054|347
1658222100000|2022-07-19 09:15:00|6065.3|6064.3|6061|6060|6067.3|6066.3|6059.3|6058.3|268
1658222400000|2022-07-19 09:20:00|6061.3|6060.3|6070.5|6069.5|6074|6073|6059.8|6058.8|537
1658222700000|2022-07-19 09:25:00|6071|6070|6073.5|6072.5|6074.3|6073.3|6068|6067|271
1658223000000|2022-07-19 09:30:00|6073|6072|6077|6076|6079|6078|6072|6071|376
1658223300000|2022-07-19 09:35:00|6077.3|6076.3|6078.5|6077.5|6079.8|6078.8|6075.5|6074.5|209
1658223600000|2022-07-19 09:40:00|6078.8|6077.8|6082.8|6081.8|6083.5|6082.5|6078.5|6077.5|278
1658223900000|2022-07-19 09:45:00|6083|6082|6082.3|6081.3|6085.8|6084.8|6078.3|6077.3|247
1658224200000|2022-07-19 09:50:00|6082.5|6081.5|6086.8|6085.8|6088.5|6087.5|6082|6081|356
1658224500000|2022-07-19 09:55:00|6087|6086|6078.8|6077.8|6087|6086|6077.5|6076.5|237
1658224800000|2022-07-19 10:00:00|6078.5|6077.5|6079.8|6078.8|6083|6082|6074.8|6073.8|318
1658225100000|2022-07-19 10:05:00|6080|6079|6086.5|6085.5|6088.3|6087.3|6079.5|6078.5|528
1658225400000|2022-07-19 10:10:00|6086.8|6085.8|6090.5|6089.5|6092.3|6091.3|6084.3|6083.3|345
1658225700000|2022-07-19 10:15:00|6090.3|6089.3|6082.5|6081.5|6091.8|6090.8|6082.5|6081.5|402
1658226000000|2022-07-19 10:20:00|6082.8|6081.8|6089|6088|6090.5|6089.5|6082.8|6081.8|234
1658226300000|2022-07-19 10:25:00|6089.3|6088.3|6088.8|6087.8|6092.8|6091.8|6082|6081|416
1658226600000|2022-07-19 10:30:00|6089.3|6088.3|6095|6094|6096.5|6095.5|6089|6088|387
1658226900000|2022-07-19 10:35:00|6095.3|6094.3|6097.8|6096.8|6098.3|6097.3|6091.3|6090.3|248
1658227200000|2022-07-19 10:40:00|6097.5|6096.5|6095.5|6094.5|6097.5|6096.5|6093.8|6092.8|165
1658227500000|2022-07-19 10:45:00|6095.3|6094.3|6091|6090|6096.3|6095.3|6091|6090|318
1658227800000|2022-07-19 10:50:00|6090.8|6089.8|6094.8|6093.8|6097.3|6096.3|6088.3|6087.3|560
1658228100000|2022-07-19 10:55:00|6095|6094|6090.5|6089.5|6095.5|6094.5|6089|6088|503
1658228400000|2022-07-19 11:00:00|6090|6089|6089|6088|6092|6091|6085.3|6084.3|274
1658228700000|2022-07-19 11:05:00|6089.3|6088.3|6084.5|6083.5|6089.5|6088.5|6084.3|6083.3|134
1658229000000|2022-07-19 11:10:00|6084.3|6083.3|6090.8|6089.8|6090.8|6089.8|6084|6083|169
1658229300000|2022-07-19 11:15:00|6090.5|6089.5|6084.8|6083.8|6092.5|6091.5|6084.8|6083.8|156
1658229600000|2022-07-19 11:20:00|6085|6084|6086.3|6085.3|6086.5|6085.5|6082.3|6081.3|158
1658229900000|2022-07-19 11:25:00|6086|6085|6090.5|6089.5|6091.3|6090.3|6084.8|6083.8|401
1658230200000|2022-07-19 11:30:00|6090.8|6089.8|6088|6087|6092.5|6091.5|6085|6084|222
1658230500000|2022-07-19 11:35:00|6088.3|6087.3|6087.5|6086.5|6090|6089|6086.3|6085.3|128
1658230800000|2022-07-19 11:40:00|6087.4|6086.4|6080.4|6079.4|6088.4|6087.4|6079.4|6078.4|172
1658231100000|2022-07-19 11:45:00|6080.7|6079.7|6083.4|6082.4|6084.4|6083.4|6078.9|6077.9|145
1658231400000|2022-07-19 11:50:00|6083.7|6082.7|6091.4|6090.4|6092.2|6091.2|6083.7|6082.7|235
1658231700000|2022-07-19 11:55:00|6091.2|6090.2|6088.4|6087.4|6091.2|6090.2|6087.4|6086.4|150
1658232000000|2022-07-19 12:00:00|6088.9|6087.9|6089.7|6088.7|6092.9|6091.9|6087.2|6086.2|174
1658232300000|2022-07-19 12:05:00|6090.2|6089.2|6088.4|6087.4|6091.7|6090.7|6087.9|6086.9|131
1658232600000|2022-07-19 12:10:00|6088.7|6087.7|6088.9|6087.9|6089.2|6088.2|6085.2|6084.2|276
1658232900000|2022-07-19 12:15:00|6089.2|6088.2|6087.7|6086.7|6092.7|6091.7|6086.9|6085.9|294
1658233200000|2022-07-19 12:20:00|6087.9|6086.9|6090.2|6089.2|6090.7|6089.7|6086.9|6085.9|383
1658233500000|2022-07-19 12:25:00|6089.9|6088.9|6089.4|6088.4|6091.4|6090.4|6087.7|6086.7|182
1658233800000|2022-07-19 12:30:00|6089.7|6088.7|6094.4|6093.4|6094.9|6093.9|6088.4|6087.4|224
1658234100000|2022-07-19 12:35:00|6094.7|6093.7|6097.9|6096.9|6099.7|6098.7|6093.2|6092.2|193
1658234400000|2022-07-19 12:40:00|6098.2|6097.2|6110.4|6109.4|6110.4|6109.4|6096.9|6095.9|375
1658234700000|2022-07-19 12:45:00|6110.7|6109.7|6116.4|6115.4|6116.4|6115.4|6109.4|6108.4|430
1658235000000|2022-07-19 12:50:00|6116.7|6115.7|6124.7|6123.7|6124.7|6123.7|6116.7|6115.7|586
1658235300000|2022-07-19 12:55:00|6124.9|6123.9|6122.9|6121.9|6124.9|6123.9|6121.2|6120.2|510
1658235600000|2022-07-19 13:00:00|6123.2|6122.2|6125.4|6124.4|6126.2|6125.2|6120.7|6119.7|502
1658235900000|2022-07-19 13:05:00|6125.2|6124.2|6128.7|6127.7|6129.9|6128.9|6121.4|6120.4|426
1658236200000|2022-07-19 13:10:00|6128.9|6127.9|6126.2|6125.2|6131.4|6130.4|6124.9|6123.9|327
1658236500000|2022-07-19 13:15:00|6125.9|6124.9|6128.9|6127.9|6131.4|6130.4|6125.7|6124.7|210
1658236800000|2022-07-19 13:20:00|6129.2|6128.2|6134.2|6133.2|6135.4|6134.4|6128.7|6127.7|363
1658237100000|2022-07-19 13:25:00|6133.9|6132.9|6130.9|6129.9|6135.2|6134.2|6130.2|6129.2|420
1658237400000|2022-07-19 13:30:00|6130.7|6129.7|6137.4|6136.4|6138.7|6137.7|6127.9|6126.9|810
1658237700000|2022-07-19 13:35:00|6137.2|6136.2|6142.9|6141.9|6146.4|6145.4|6135.4|6134.4|604
1658238000000|2022-07-19 13:40:00|6143.9|6142.9|6139.9|6138.9|6147.4|6146.4|6137.9|6136.9|569
1658238300000|2022-07-19 13:45:00|6140.2|6139.2|6136.9|6135.9|6142.2|6141.2|6131.7|6130.7|386
1658238600000|2022-07-19 13:50:00|6137.2|6136.2|6143.9|6142.9|6145.2|6144.2|6136.4|6135.4|335
1658238900000|2022-07-19 13:55:00|6143.7|6142.7|6152.7|6151.7|6154.2|6153.2|6140.7|6139.7|597
1658239200000|2022-07-19 14:00:00|6152.9|6151.9|6148.9|6147.9|6155.7|6154.7|6147.7|6146.7|463
1658239500000|2022-07-19 14:05:00|6149.2|6148.2|6144.4|6143.4|6149.2|6148.2|6139.4|6138.4|439
1658239800000|2022-07-19 14:10:00|6144.1|6143.1|6168.4|6167.4|6171.6|6170.6|6141.9|6140.9|1812
1658240100000|2022-07-19 14:15:00|6168.6|6167.6|6187.1|6186.1|6192.6|6191.6|6166.6|6165.6|1917
1658240400000|2022-07-19 14:20:00|6186.9|6185.9|6186.9|6185.9|6209.6|6208.6|6184.1|6183.1|1635
1658240700000|2022-07-19 14:25:00|6186.4|6185.4|6193.6|6192.6|6197.6|6196.6|6184.6|6183.6|1038
1658241000000|2022-07-19 14:30:00|6193.9|6192.9|6191.1|6190.1|6200.4|6199.4|6189.6|6188.6|915
1658241300000|2022-07-19 14:35:00|6190.9|6189.9|6189.1|6188.1|6194.6|6193.6|6184.6|6183.6|891
1658241600000|2022-07-19 14:40:00|6188.9|6187.9|6193.6|6192.6|6195.1|6194.1|6186.4|6185.4|491
1658241900000|2022-07-19 14:45:00|6193.9|6192.9|6203.6|6202.6|6204.1|6203.1|6193.4|6192.4|475
1658242200000|2022-07-19 14:50:00|6203.4|6202.4|6205.9|6204.9|6209.1|6208.1|6203.1|6202.1|567
1658242500000|2022-07-19 14:55:00|6206.1|6205.1|6198.6|6197.6|6207.4|6206.4|6196.6|6195.6|508
1658242800000|2022-07-19 15:00:00|6199.1|6198.1|6210.6|6209.6|6211.9|6210.9|6198.4|6197.4|668
1658243100000|2022-07-19 15:05:00|6210.4|6209.4|6211.1|6210.1|6215.4|6214.4|6209.6|6208.6|766
1658243400000|2022-07-19 15:10:00|6210.9|6209.9|6208.1|6207.1|6213.9|6212.9|6205.1|6204.1|560
1658243700000|2022-07-19 15:15:00|6208.4|6207.4|6202.4|6201.4|6210.4|6209.4|6202.4|6201.4|587
1658244000000|2022-07-19 15:20:00|6202.6|6201.6|6205.9|6204.9|6206.4|6205.4|6199.9|6198.9|966
1658244300000|2022-07-19 15:25:00|6206.1|6205.1|6205.4|6204.4|6210.9|6209.9|6204.4|6203.4|1219
1658244600000|2022-07-19 15:30:00|6205.8|6203.8|6201.8|6199.8|6215.3|6213.3|6201.6|6199.6|3628
1658244900000|2022-07-19 15:35:00|6202.1|6200.1|6193.6|6191.6|6203.1|6201.1|6192.8|6190.8|1558
1658245200000|2022-07-19 15:40:00|6193.8|6191.8|6190.6|6188.6|6194.3|6192.3|6188.6|6186.6|417
1658245500000|2022-07-19 15:45:00|6190.8|6188.8|6192.8|6190.8|6196.1|6194.1|6190.3|6188.3|245
1658245800000|2022-07-19 15:50:00|6192.6|6190.6|6199.3|6197.3|6199.3|6197.3|6192.6|6190.6|244
1658246100000|2022-07-19 15:55:00|6199.1|6197.1|6199.8|6197.8|6200.6|6198.6|6193.8|6191.8|185
1658246400000|2022-07-19 16:00:00|6199.6|6197.6|6190.1|6188.1|6200.1|6198.1|6190.1|6188.1|429
1658246700000|2022-07-19 16:05:00|6189.8|6187.8|6184.3|6182.3|6190.8|6188.8|6184.3|6182.3|252
1658247000000|2022-07-19 16:10:00|6184.6|6182.6|6183.3|6181.3|6187.3|6185.3|6182.3|6180.3|231
1658247300000|2022-07-19 16:15:00|6183.1|6181.1|6187.6|6185.6|6188.6|6186.6|6182.3|6180.3|121
1658247600000|2022-07-19 16:20:00|6187.3|6185.3|6193.8|6191.8|6193.8|6191.8|6187.3|6185.3|125
1658247900000|2022-07-19 16:25:00|6194.1|6192.1|6192.3|6190.3|6194.3|6192.3|6191.8|6189.8|80
1658248200000|2022-07-19 16:30:00|6192.6|6190.6|6197.8|6195.8|6198.6|6196.6|6192.3|6190.3|173
1658248500000|2022-07-19 16:35:00|6198.1|6196.1|6195.3|6193.3|6198.1|6196.1|6193.3|6191.3|102
1658248800000|2022-07-19 16:40:00|6195.1|6193.1|6196.3|6194.3|6197.3|6195.3|6194.3|6192.3|28
1658249100000|2022-07-19 16:45:00|6196.1|6194.1|6198.8|6196.8|6200.1|6198.1|6196.1|6194.1|100
1658249400000|2022-07-19 16:50:00|6198.6|6196.6|6195.3|6193.3|6199.6|6197.6|6194.8|6192.8|40
1658249700000|2022-07-19 16:55:00|6195.1|6193.1|6197.6|6195.6|6198.8|6196.8|6194.1|6192.1|117
1658250000000|2022-07-19 17:00:00|6197.3|6195.3|6197.3|6195.3|6198.3|6196.3|6196.1|6194.1|64
1658250300000|2022-07-19 17:05:00|6197.6|6195.6|6193.1|6191.1|6197.6|6195.6|6191.8|6189.8|40
1658250600000|2022-07-19 17:10:00|6192.8|6190.8|6195.3|6193.3|6198.8|6196.8|6192.8|6190.8|42
1658250900000|2022-07-19 17:15:00|6195.1|6193.1|6190.6|6188.6|6196.8|6194.8|6190.1|6188.1|83
1658251200000|2022-07-19 17:20:00|6190.8|6188.8|6189.8|6187.8|6191.1|6189.1|6187.6|6185.6|126
1658251500000|2022-07-19 17:25:00|6189.6|6187.6|6193.3|6191.3|6194.1|6192.1|6189.6|6187.6|28
1658251800000|2022-07-19 17:30:00|6193.6|6191.6|6198.3|6196.3|6198.6|6196.6|6193.6|6191.6|33
1658252100000|2022-07-19 17:35:00|6198.1|6196.1|6203.3|6201.3|6203.6|6201.6|6197.1|6195.1|29
1658252400000|2022-07-19 17:40:00|6203.1|6201.1|6208.1|6206.1|6208.1|6206.1|6202.8|6200.8|77
1658252700000|2022-07-19 17:45:00|6207.8|6205.8|6208.1|6206.1|6208.6|6206.6|6206.1|6204.1|49
1658253000000|2022-07-19 17:50:00|6207.8|6205.8|6206.8|6204.8|6208.3|6206.3|6204.6|6202.6|23
1658253300000|2022-07-19 17:55:00|6206.6|6204.6|6209.3|6207.3|6210.3|6208.3|6205.8|6203.8|40
1658253600000|2022-07-19 18:00:00|6209.6|6207.6|6213.8|6211.8|6213.8|6211.8|6209.1|6207.1|52
1658253900000|2022-07-19 18:05:00|6213.6|6211.6|6214.8|6212.8|6216.3|6214.3|6213.1|6211.1|71
1658254200000|2022-07-19 18:10:00|6214.6|6212.6|6211.1|6209.1|6214.8|6212.8|6210.8|6208.8|66
1658254500000|2022-07-19 18:15:00|6210.8|6208.8|6213.8|6211.8|6214.3|6212.3|6208.6|6206.6|54
1658254800000|2022-07-19 18:20:00|6214.1|6212.1|6212.8|6210.8|6214.6|6212.6|6210.6|6208.6|48
1658255100000|2022-07-19 18:25:00|6212.6|6210.6|6203.8|6201.8|6212.6|6210.6|6203.8|6201.8|67
1658255400000|2022-07-19 18:30:00|6204.1|6202.1|6207.6|6205.6|6210.3|6208.3|6203.8|6201.8|50
1658255700000|2022-07-19 18:35:00|6207.8|6205.8|6206.1|6204.1|6209.6|6207.6|6206.1|6204.1|25
1658256000000|2022-07-19 18:40:00|6206.3|6204.3|6208.3|6206.3|6209.3|6207.3|6204.3|6202.3|46
1658256300000|2022-07-19 18:45:00|6208.1|6206.1|6203.8|6201.8|6208.1|6206.1|6200.6|6198.6|75
1658256600000|2022-07-19 18:50:00|6203.6|6201.6|6208.3|6206.3|6208.6|6206.6|6202.1|6200.1|30
1658256900000|2022-07-19 18:55:00|6208.1|6206.1|6210.3|6208.3|6210.3|6208.3|6207.1|6205.1|44
1658257200000|2022-07-19 19:00:00|6210.6|6208.6|6209.3|6207.3|6210.6|6208.6|6206.3|6204.3|35
1658257500000|2022-07-19 19:05:00|6209.6|6207.6|6216.8|6214.8|6216.8|6214.8|6209.3|6207.3|40
1658257800000|2022-07-19 19:10:00|6216.6|6214.6|6211.8|6209.8|6216.6|6214.6|6211.1|6209.1|59
1658258100000|2022-07-19 19:15:00|6212.1|6210.1|6212.1|6210.1|6213.3|6211.3|6210.1|6208.1|53
1658258400000|2022-07-19 19:20:00|6211.8|6209.8|6209.3|6207.3|6212.3|6210.3|6207.8|6205.8|50
1658258700000|2022-07-19 19:25:00|6209.1|6207.1|6209.8|6207.8|6212.3|6210.3|6208.6|6206.6|69
1658259000000|2022-07-19 19:30:00|6210.1|6208.1|6205.8|6203.8|6211.6|6209.6|6205.8|6203.8|61
1658259300000|2022-07-19 19:35:00|6206.1|6204.1|6212.3|6210.3|6213.1|6211.1|6205.8|6203.8|61
1658259600000|2022-07-19 19:40:00|6212.1|6210.1|6218.1|6216.1|6218.1|6216.1|6212.1|6210.1|85
1658259900000|2022-07-19 19:45:00|6217.8|6215.8|6214.3|6212.3|6218.6|6216.6|6214.1|6212.1|146
1658260200000|2022-07-19 19:50:00|6215.8|6213.8|6219.6|6217.6|6221.1|6219.1|6213.1|6211.1|213
1658260500000|2022-07-19 19:55:00|6219.8|6217.8|6220.1|6218.1|6225.8|6223.8|6212.6|6210.6|312
1658260800000|2022-07-19 20:00:00|6219.3|6217.3|6225.3|6221.3|6226.6|6222.6|6218.2|6214.2|0
1658261100000|2022-07-19 20:05:00|6224.8|6220.8|6228.5|6224.5|6229.1|6225.1|6223.7|6219.7|0
1658261400000|2022-07-19 20:10:00|6228.2|6224.2|6229|6225|6229.3|6225.3|6227.1|6223.1|0
1658261700000|2022-07-19 20:15:00|6229.3|6225.3|6233.1|6229.1|6233.9|6229.9|6228.9|6224.9|0
1658262000000|2022-07-19 20:20:00|6232.9|6228.9|6235.2|6231.2|6236.3|6232.3|6231.7|6227.7|0
1658262300000|2022-07-19 20:25:00|6235.4|6231.4|6235.6|6231.6|6236.3|6232.3|6234.9|6230.9|0
1658262600000|2022-07-19 20:30:00|6235.4|6231.4|6234.3|6230.3|6236.2|6232.2|6234|6230|0
1658262900000|2022-07-19 20:35:00|6234|6230|6236.9|6232.9|6237.9|6233.9|6233.2|6229.2|0
1658263200000|2022-07-19 20:40:00|6237.7|6233.7|6237.5|6233.5|6238.7|6234.7|6236.6|6232.6|0
1658263500000|2022-07-19 20:45:00|6237.3|6233.3|6236.8|6232.8|6237.5|6233.5|6235.6|6231.6|0
1658263800000|2022-07-19 20:50:00|6236.4|6232.4|6236.5|6232.5|6237.1|6233.1|6236.1|6232.1|0
1658264100000|2022-07-19 20:55:00|6236.1|6232.1|6236.8|6232.8|6237.5|6233.5|6235.7|6231.7|0
1658264400000|2022-07-19 21:00:00|6236.6|6232.6|6236.5|6232.5|6236.8|6232.8|6236|6232|0
1658264700000|2022-07-19 21:05:00|6236.7|6232.7|6236.7|6232.7|6237|6233|6236.7|6232.7|0
1658265000000|2022-07-19 21:10:00|6236.8|6232.8|6237.5|6233.5|6237.8|6233.8|6236.8|6232.8|0
1658265300000|2022-07-19 21:15:00|6237.7|6233.7|6238.5|6234.5|6238.9|6234.9|6237.7|6233.7|0
1658265600000|2022-07-19 21:20:00|6238.7|6234.7|6238.8|6234.8|6239.3|6235.3|6238.7|6234.7|0
1658265900000|2022-07-19 21:25:00|6238.9|6234.9|6239.3|6235.3|6239.5|6235.5|6238.9|6234.9|0
1658266200000|2022-07-19 21:30:00|6239.5|6235.5|6238.9|6234.9|6239.6|6235.6|6238.6|6234.6|0
1658266500000|2022-07-19 21:35:00|6238.8|6234.8|6239.4|6235.4|6239.6|6235.6|6238.8|6234.8|0
1658266800000|2022-07-19 21:40:00|6239.3|6235.3|6239.3|6235.3|6239.5|6235.5|6239.1|6235.1|0
1658267100000|2022-07-19 21:45:00|6239.5|6235.5|6239.3|6235.3|6239.5|6235.5|6239|6235|0
1658267400000|2022-07-19 21:50:00|6239.5|6235.5|6239.6|6235.6|6239.7|6235.7|6239.3|6235.3|0
1658267700000|2022-07-19 21:55:00|6239.5|6235.5|6239.5|6235.5|6239.6|6235.6|6239.1|6235.1|0
1658268000000|2022-07-19 22:00:00|6239.4|6235.4|6234.5|6230.5|6240.6|6236.6|6234.1|6230.1|0
1658268300000|2022-07-19 22:05:00|6234.7|6230.7|6235.7|6231.7|6236.9|6232.9|6234|6230|0
1658268600000|2022-07-19 22:10:00|6236.2|6232.2|6236.2|6232.2|6236.9|6232.9|6235.4|6231.4|0
1658268900000|2022-07-19 22:15:00|6236.4|6232.4|6236.9|6232.9|6236.9|6232.9|6235.7|6231.7|0
1658269200000|2022-07-19 22:20:00|6237.2|6233.2|6234.2|6230.2|6237.2|6233.2|6234.2|6230.2|0
1658269500000|2022-07-19 22:25:00|6234|6230|6233.4|6229.4|6234.5|6230.5|6233.4|6229.4|0
1658269800000|2022-07-19 22:30:00|6233.6|6229.6|6230.7|6226.7|6233.6|6229.6|6230.2|6226.2|0
1658270100000|2022-07-19 22:35:00|6230.8|6226.8|6232|6228|6232.5|6228.5|6230.7|6226.7|0
1658270400000|2022-07-19 22:40:00|6232.1|6228.1|6231.1|6227.1|6232.1|6228.1|6230.4|6226.4|0
1658270700000|2022-07-19 22:45:00|6230.9|6226.9|6232.1|6228.1|6232.1|6228.1|6230.7|6226.7|0
1658271000000|2022-07-19 22:50:00|6232.5|6228.5|6232.1|6228.1|6233.5|6229.5|6232|6228|0
1658271300000|2022-07-19 22:55:00|6232.2|6228.2|6235.8|6231.8|6236.1|6232.1|6232.2|6228.2|0
1658271600000|2022-07-19 23:00:00|6236.1|6232.1|6234.9|6230.9|6237.3|6233.3|6234.2|6230.2|0
1658271900000|2022-07-19 23:05:00|6235|6231|6236.1|6232.1|6236.4|6232.4|6233.8|6229.8|0
1658272200000|2022-07-19 23:10:00|6235.9|6231.9|6236.1|6232.1|6236.5|6232.5|6235.4|6231.4|0
1658272500000|2022-07-19 23:15:00|6235.8|6231.8|6234.2|6231.2|6235.8|6232.6|6234.1|6231.1|0
1658272800000|2022-07-19 23:20:00|6234.4|6231.4|6231.8|6228.8|6234.4|6231.4|6230.9|6227.9|0
1658273100000|2022-07-19 23:25:00|6231.6|6228.6|6232.7|6229.7|6232.7|6229.7|6231.3|6228.3|0
1658273400000|2022-07-19 23:30:00|6233|6230|6232.3|6229.3|6233.4|6230.4|6232|6229|0
1658273700000|2022-07-19 23:35:00|6232.4|6229.4|6231|6228|6232.4|6229.4|6230.6|6227.6|0
1658274000000|2022-07-19 23:40:00|6230.6|6227.6|6230.5|6227.5|6231.9|6228.9|6230.3|6227.3|0
1658274300000|2022-07-19 23:45:00|6230.6|6227.6|6232.4|6229.4|6232.4|6229.4|6229.9|6226.9|0
1658274600000|2022-07-19 23:50:00|6232.5|6229.5|6233.4|6230.4|6234.1|6231.1|6232.4|6229.4|0
1658274900000|2022-07-19 23:55:00|6233.6|6230.6|6233.1|6230.1|6234.4|6231.4|6233.1|6230.1|0
1658275200000|2022-07-20 00:00:00|6233|6230|6229.4|6226.4|6233.1|6230.1|6228.1|6225.1|0
1658275500000|2022-07-20 00:05:00|6229.2|6226.2|6229.9|6226.9|6231.1|6228.1|6228.5|6225.5|0
1658275800000|2022-07-20 00:10:00|6230.1|6227.1|6230.6|6227.6|6230.6|6227.6|6228.2|6225.2|0
1658276100000|2022-07-20 00:15:00|6231|6228|6232.9|6229.9|6234.6|6231.6|6226.1|6223.1|0
1658276400000|2022-07-20 00:20:00|6232|6229|6239.2|6236.2|6243.5|6240.5|6229.5|6226.5|0
1658276700000|2022-07-20 00:25:00|6239.3|6236.3|6254.2|6251.2|6259.3|6256.3|6239.3|6236.3|0
1658277000000|2022-07-20 00:30:00|6255.9|6252.9|6246|6243|6259.6|6256.6|6244.3|6241.3|0
1658277300000|2022-07-20 00:35:00|6244.3|6241.3|6240.9|6237.9|6246|6243|6239.2|6236.2|0
1658277600000|2022-07-20 00:40:00|6239.2|6236.2|6235.9|6232.9|6240.2|6237.2|6235.8|6232.8|0
1658277900000|2022-07-20 00:45:00|6237.6|6234.6|6237.6|6234.6|6239.3|6236.3|6234.2|6231.2|0
1658278200000|2022-07-20 00:50:00|6235.9|6232.9|6237.6|6234.6|6237.6|6234.6|6233.4|6230.4|0
1658278500000|2022-07-20 00:55:00|6239.3|6236.3|6241.2|6238.2|6241.2|6238.2|6237.6|6234.6|0
1658278800000|2022-07-20 01:00:00|6239.5|6236.5|6236|6233|6242.9|6239.9|6234.4|6231.4|0
1658279100000|2022-07-20 01:05:00|6237.7|6234.7|6237.7|6234.7|6239.4|6236.4|6234.3|6231.3|0
1658279400000|2022-07-20 01:10:00|6239.4|6236.4|6239.4|6236.4|6241.1|6238.1|6239.3|6236.3|0
1658279700000|2022-07-20 01:15:00|6241|6238|6241.1|6238.1|6242.9|6239.9|6237.7|6234.7|0
1658280000000|2022-07-20 01:20:00|6241.2|6238.2|6237.7|6234.7|6242.9|6239.9|6236|6233|0
1658280300000|2022-07-20 01:25:00|6236|6233|6239.4|6236.4|6239.4|6236.4|6236|6233|0
1658280600000|2022-07-20 01:30:00|6241.1|6238.1|6244.6|6241.6|6244.6|6241.6|6241.1|6238.1|0
1658280900000|2022-07-20 01:35:00|6243.8|6240.8|6248.1|6245.1|6251.5|6248.5|6242.9|6239.9|0
1658281200000|2022-07-20 01:40:00|6247.9|6244.9|6247.9|6244.9|6249.6|6246.6|6246.2|6243.2|0
1658281500000|2022-07-20 01:45:00|6248|6245|6245.4|6242.4|6248|6245|6244.5|6241.5|0
1658281800000|2022-07-20 01:50:00|6246.2|6243.2|6251.4|6248.4|6253.1|6250.1|6244.6|6241.6|0
1658282100000|2022-07-20 01:55:00|6251.5|6248.5|6251.4|6248.4|6254.9|6251.9|6249.7|6246.7|0
1658282400000|2022-07-20 02:00:00|6250.5|6247.5|6249.8|6246.8|6251.4|6248.4|6246.2|6243.2|0
1658282700000|2022-07-20 02:05:00|6251.5|6248.5|6249|6246|6251.5|6248.5|6248.1|6245.1|0
1658283000000|2022-07-20 02:10:00|6249.8|6246.8|6247.8|6244.8|6251.4|6248.4|6247.7|6244.7|0
1658283300000|2022-07-20 02:15:00|6247.7|6244.7|6245.3|6242.3|6249.6|6246.6|6244.4|6241.4|0
1658283600000|2022-07-20 02:20:00|6244.5|6241.5|6242.8|6239.8|6246.2|6243.2|6242.7|6239.7|0
1658283900000|2022-07-20 02:25:00|6244.5|6241.5|6244.5|6241.5|6246.1|6243.1|6242.8|6239.8|0
1658284200000|2022-07-20 02:30:00|6246.2|6243.2|6251.3|6248.3|6251.3|6248.3|6244.5|6241.5|0
1658284500000|2022-07-20 02:35:00|6253|6250|6257|6254|6257|6254|6251.3|6248.3|0
1658284800000|2022-07-20 02:40:00|6256.9|6253.9|6255.2|6252.2|6257|6254|6255.2|6252.2|0
1658285100000|2022-07-20 02:45:00|6256.9|6253.9|6250.1|6247.1|6256.9|6253.9|6250.1|6247.1|0
1658285400000|2022-07-20 02:50:00|6251.7|6248.7|6251.8|6248.8|6251.8|6248.8|6248.3|6245.3|0
1658285700000|2022-07-20 02:55:00|6251.7|6248.7|6250.1|6247.1|6251.8|6248.8|6250|6247|0
1658286000000|2022-07-20 03:00:00|6250|6247|6250.1|6247.1|6250.1|6247.1|6248.4|6245.4|0
1658286300000|2022-07-20 03:05:00|6250|6247|6246.6|6243.6|6250.1|6247.1|6246.6|6243.6|0
1658286600000|2022-07-20 03:10:00|6246.7|6243.7|6249.9|6246.9|6250|6247|6246.6|6243.6|0
1658286900000|2022-07-20 03:15:00|6249.7|6246.7|6249.7|6246.7|6251.4|6248.4|6249.7|6246.7|0
1658287200000|2022-07-20 03:20:00|6250.5|6247.5|6251.4|6248.4|6251.4|6248.4|6250.5|6247.5|0
1658287800000|2022-07-20 03:30:00|6249.7|6246.7|6249.7|6246.7|6249.7|6246.7|6249.7|6246.7|0
1658288100000|2022-07-20 03:35:00|6251.3|6248.3|6251.3|6248.3|6251.4|6248.4|6249.6|6246.6|0
1658288400000|2022-07-20 03:40:00|6249.7|6246.7|6249.6|6246.6|6249.7|6246.7|6249.6|6246.6|0
1658288700000|2022-07-20 03:45:00|6247.9|6244.9|6247.8|6244.8|6249.5|6246.5|6247.8|6244.8|0
1658289000000|2022-07-20 03:50:00|6249.5|6246.5|6246.1|6243.1|6249.5|6246.5|6246.1|6243.1|0
1658289300000|2022-07-20 03:55:00|6244.4|6241.4|6247.9|6244.9|6247.9|6244.9|6244.4|6241.4|0
1658289600000|2022-07-20 04:00:00|6247.8|6244.8|6249.5|6246.5|6250.3|6247.3|6247.8|6244.8|0
1658289900000|2022-07-20 04:05:00|6249.4|6246.4|6252.9|6249.9|6252.9|6249.9|6249.4|6246.4|0
1658290200000|2022-07-20 04:10:00|6253.4|6250.4|6251.7|6248.7|6253.4|6250.4|6251.7|6248.7|0
1658290500000|2022-07-20 04:15:00|6250|6247|6249.9|6246.9|6250|6247|6248.3|6245.3|0
1658290800000|2022-07-20 04:20:00|6248.3|6245.3|6248.2|6245.2|6250|6247|6248.2|6245.2|0
1658291100000|2022-07-20 04:25:00|6246.5|6243.5|6243.2|6240.2|6246.5|6243.5|6243.1|6240.1|0
1658291400000|2022-07-20 04:30:00|6243.3|6240.3|6242.4|6239.4|6246.7|6243.7|6240.7|6237.7|0
1658291700000|2022-07-20 04:35:00|6242.3|6239.3|6240.7|6237.7|6242.4|6239.4|6240.6|6237.6|0
1658292000000|2022-07-20 04:40:00|6240.6|6237.6|6240.7|6237.7|6242.4|6239.4|6239|6236|0
1658292300000|2022-07-20 04:45:00|6242.4|6239.4|6244.1|6241.1|6244.1|6241.1|6242.4|6239.4|0
1658292600000|2022-07-20 04:50:00|6242.4|6239.4|6247.7|6244.7|6247.7|6244.7|6242.4|6239.4|0
1658292900000|2022-07-20 04:55:00|6246.9|6243.9|6246.3|6243.3|6246.9|6243.9|6246|6243|0
1658293200000|2022-07-20 05:00:00|6248|6245|6228.9|6225.9|6248|6245|6225.4|6222.4|0
1658293500000|2022-07-20 05:05:00|6227.2|6224.2|6227.5|6224.5|6230.9|6227.9|6227.2|6224.2|0
1658293800000|2022-07-20 05:10:00|6227.4|6224.4|6225.8|6222.8|6227.4|6224.4|6224|6221|0
1658294100000|2022-07-20 05:15:00|6224.1|6221.1|6222.4|6219.4|6224.1|6221.1|6222.3|6219.3|0
1658294400000|2022-07-20 05:20:00|6222.3|6219.3|6218.9|6215.9|6222.3|6219.3|6217.2|6214.2|0
1658294700000|2022-07-20 05:25:00|6219|6216|6223.8|6220.8|6223.8|6220.8|6218.9|6215.9|0
1658295000000|2022-07-20 05:30:00|6222.1|6219.1|6220.4|6217.4|6223.8|6220.8|6218.6|6215.6|0
1658295300000|2022-07-20 05:35:00|6218.7|6215.7|6220.5|6217.5|6222.1|6219.1|6217|6214|0
1658295600000|2022-07-20 05:40:00|6218.8|6215.8|6222.3|6219.3|6222.3|6219.3|6217.2|6214.2|0
1658295900000|2022-07-20 05:45:00|6222.2|6219.2|6222.3|6219.3|6224|6221|6220.6|6217.6|0
1658296200000|2022-07-20 05:50:00|6223.2|6220.2|6224|6221|6225.8|6222.8|6223.2|6220.2|0
1658296500000|2022-07-20 05:55:00|6222.3|6219.3|6225.3|6222.3|6231.3|6228.3|6220.6|6217.6|0
1658296800000|2022-07-20 06:00:00|6225.8|6221.8|6229.3|6227.3|6234.6|6232.6|6219.8|6217.8|451
1658297100000|2022-07-20 06:05:00|6228.1|6226.1|6236.1|6234.1|6236.3|6234.3|6226.6|6224.6|171
1658297400000|2022-07-20 06:10:00|6235.8|6233.8|6229.8|6227.8|6235.8|6233.8|6229.6|6227.6|125
1658297700000|2022-07-20 06:15:00|6229.6|6227.6|6235.1|6233.1|6238.3|6236.3|6229.6|6227.6|150
1658298000000|2022-07-20 06:20:00|6235.3|6233.3|6234.1|6232.1|6236.3|6234.3|6228.1|6226.1|152
1658298300000|2022-07-20 06:25:00|6233.8|6231.8|6242.8|6240.8|6242.8|6240.8|6231.8|6229.8|195
1658298600000|2022-07-20 06:30:00|6242.6|6240.6|6244.3|6242.3|6246.6|6244.6|6239.3|6237.3|135
1658298900000|2022-07-20 06:35:00|6244.1|6242.1|6246.1|6244.1|6247.6|6245.6|6242.3|6240.3|169
1658299200000|2022-07-20 06:40:00|6246.3|6244.3|6241.6|6239.6|6248.6|6246.6|6241.1|6239.1|111
1658299500000|2022-07-20 06:45:00|6241.8|6239.8|6246.6|6244.6|6249.1|6247.1|6239.3|6237.3|109
1658299800000|2022-07-20 06:50:00|6246.3|6244.3|6235.8|6233.8|6246.8|6244.8|6234.3|6232.3|244
1658300100000|2022-07-20 06:55:00|6236.1|6234.1|6237.8|6235.8|6242.8|6240.8|6235.3|6233.3|229
1658300400000|2022-07-20 07:00:00|6237.3|6236.3|6228.3|6227.3|6238.8|6237.8|6220.6|6219.6|1861
1658300700000|2022-07-20 07:05:00|6228.1|6227.1|6238.8|6237.8|6243.6|6242.6|6225.3|6224.3|1481
1658301000000|2022-07-20 07:10:00|6239.1|6238.1|6232.8|6231.8|6245.6|6244.6|6230.6|6229.6|836
1658301300000|2022-07-20 07:15:00|6232.6|6231.6|6239.3|6238.3|6242.3|6241.3|6222.3|6221.3|770
1658301600000|2022-07-20 07:20:00|6239.6|6238.6|6233.1|6232.1|6248.8|6247.8|6232.8|6231.8|806
1658301900000|2022-07-20 07:25:00|6233.3|6232.3|6226.3|6225.3|6234.6|6233.6|6224.8|6223.8|558
1658302200000|2022-07-20 07:30:00|6226.1|6225.1|6223.8|6222.8|6233.1|6232.1|6219.3|6218.3|1054
1658302500000|2022-07-20 07:35:00|6223.6|6222.6|6210.1|6209.1|6223.6|6222.6|6209.3|6208.3|636
1658302800000|2022-07-20 07:40:00|6209.9|6208.9|6204.1|6203.1|6214.4|6213.4|6202.1|6201.1|688
1658303100000|2022-07-20 07:45:00|6203.9|6202.9|6209.6|6208.6|6211.6|6210.6|6200.4|6199.4|425
1658303400000|2022-07-20 07:50:00|6209.4|6208.4|6218.6|6217.6|6220.1|6219.1|6207.9|6206.9|463
1658303700000|2022-07-20 07:55:00|6218.4|6217.4|6205.1|6204.1|6222.4|6221.4|6205.1|6204.1|500
1658304000000|2022-07-20 08:00:00|6204.9|6203.9|6217.9|6216.9|6218.4|6217.4|6202.6|6201.6|766
1658304300000|2022-07-20 08:05:00|6218.1|6217.1|6224.4|6223.4|6225.9|6224.9|6212.6|6211.6|636
1658304600000|2022-07-20 08:10:00|6224.1|6223.1|6223.1|6222.1|6230.1|6229.1|6218.9|6217.9|754
1658304900000|2022-07-20 08:15:00|6223.4|6222.4|6220.1|6219.1|6229.6|6228.6|6219.4|6218.4|475
1658305200000|2022-07-20 08:20:00|6219.9|6218.9|6206.6|6205.6|6220.6|6219.6|6206.1|6205.1|528
1658305500000|2022-07-20 08:25:00|6206.4|6205.4|6212.4|6211.4|6212.6|6211.6|6203.1|6202.1|481
1658305800000|2022-07-20 08:30:00|6212.1|6211.1|6213.1|6212.1|6216.9|6215.9|6206.1|6205.1|481
1658306100000|2022-07-20 08:35:00|6213.6|6212.6|6214.1|6213.1|6216.6|6215.6|6209.6|6208.6|326
1658306400000|2022-07-20 08:40:00|6214.4|6213.4|6217.1|6216.1|6221.1|6220.1|6214.4|6213.4|364
1658306700000|2022-07-20 08:45:00|6216.9|6215.9|6211.1|6210.1|6217.1|6216.1|6205.4|6204.4|314
1658307000000|2022-07-20 08:50:00|6210.9|6209.9|6210.1|6209.1|6212.1|6211.1|6204.9|6203.9|236
1658307300000|2022-07-20 08:55:00|6209.9|6208.9|6212.6|6211.6|6213.6|6212.6|6203.9|6202.9|309
1658307600000|2022-07-20 09:00:00|6212.1|6211.1|6221.1|6220.1|6224.9|6223.9|6211.6|6210.6|235
1658307900000|2022-07-20 09:05:00|6221.4|6220.4|6221.9|6220.9|6225.9|6224.9|6220.1|6219.1|161
1658308200000|2022-07-20 09:10:00|6222.1|6221.1|6223.6|6222.6|6227.4|6226.4|6219.9|6218.9|386
1658308500000|2022-07-20 09:15:00|6223.4|6222.4|6220.9|6219.9|6226.1|6225.1|6218.9|6217.9|366
1658308800000|2022-07-20 09:20:00|6220.1|6219.1|6218.6|6217.6|6221.4|6220.4|6210.6|6209.6|454
1658309100000|2022-07-20 09:25:00|6218.9|6217.9|6214.1|6213.1|6222.6|6221.6|6212.1|6211.1|276
1658309400000|2022-07-20 09:30:00|6213.9|6212.9|6217.6|6216.6|6219.4|6218.4|6211.4|6210.4|235
1658309700000|2022-07-20 09:35:00|6217.9|6216.9|6225.6|6224.6|6226.1|6225.1|6216.9|6215.9|395
1658310000000|2022-07-20 09:40:00|6225.9|6224.9|6222.1|6221.1|6228.1|6227.1|6222.1|6221.1|277
1658310300000|2022-07-20 09:45:00|6221.9|6220.9|6222.6|6221.6|6223.9|6222.9|6217.6|6216.6|290
1658310600000|2022-07-20 09:50:00|6222.4|6221.4|6224.4|6223.4|6226.9|6225.9|6221.6|6220.6|227
1658310900000|2022-07-20 09:55:00|6224.1|6223.1|6214.4|6213.4|6224.4|6223.4|6214.4|6213.4|333
1658311200000|2022-07-20 10:00:00|6213.9|6212.9|6212.6|6211.6|6221.1|6220.1|6209.4|6208.4|343
1658311500000|2022-07-20 10:05:00|6212.9|6211.9|6217.9|6216.9|6219.6|6218.6|6212.6|6211.6|223
1658311800000|2022-07-20 10:10:00|6217.6|6216.6|6221.9|6220.9|6222.1|6221.1|6215.9|6214.9|187
1658312100000|2022-07-20 10:15:00|6222.1|6221.1|6225.6|6224.6|6225.9|6224.9|6221.6|6220.6|336
1658312400000|2022-07-20 10:20:00|6225.9|6224.9|6223.9|6222.9|6227.4|6226.4|6221.1|6220.1|268
1658312700000|2022-07-20 10:25:00|6224.1|6223.1|6216.1|6215.1|6225.4|6224.4|6215.9|6214.9|279
1658313000000|2022-07-20 10:30:00|6215.9|6214.9|6181.1|6180.1|6218.1|6217.1|6180.9|6179.9|1753
1658313300000|2022-07-20 10:35:00|6180.9|6179.9|6171.1|6170.1|6187.4|6186.4|6169.9|6168.9|1398
1658313600000|2022-07-20 10:40:00|6170.6|6169.6|6185.6|6184.6|6191.6|6190.6|6169.4|6168.4|894
1658313900000|2022-07-20 10:45:00|6185.4|6184.4|6180.6|6179.6|6185.9|6184.9|6174.6|6173.6|707
1658314200000|2022-07-20 10:50:00|6180.9|6179.9|6184.6|6183.6|6187.9|6186.9|6179.1|6178.1|288
1658314500000|2022-07-20 10:55:00|6184.4|6183.4|6187.9|6186.9|6194.4|6193.4|6183.1|6182.1|358
1658314800000|2022-07-20 11:00:00|6189.6|6188.6|6187.4|6186.4|6192.6|6191.6|6186.4|6185.4|299
1658315100000|2022-07-20 11:05:00|6187.9|6186.9|6184.1|6183.1|6191.9|6190.9|6184.1|6183.1|204
1658315400000|2022-07-20 11:10:00|6183.9|6182.9|6182.6|6181.6|6186.6|6185.6|6182.1|6181.1|134
1658315700000|2022-07-20 11:15:00|6182.4|6181.4|6181.6|6180.6|6183.9|6182.9|6175.9|6174.9|202
1658316000000|2022-07-20 11:20:00|6181.9|6180.9|6186.1|6185.1|6186.9|6185.9|6181.6|6180.6|152
1658316300000|2022-07-20 11:25:00|6186.4|6185.4|6188.4|6187.4|6189.1|6188.1|6182.6|6181.6|235
1658316600000|2022-07-20 11:30:00|6188.6|6187.6|6189.4|6188.4|6190.9|6189.9|6184.1|6183.1|282
1658316900000|2022-07-20 11:35:00|6189.6|6188.6|6187.9|6186.9|6189.6|6188.6|6181.4|6180.4|861
1658317200000|2022-07-20 11:40:00|6188|6187|6175.7|6174.7|6188.5|6187.5|6175.5|6174.5|319
1658317500000|2022-07-20 11:45:00|6175.5|6174.5|6183|6182|6185|6184|6175.2|6174.2|273
1658317800000|2022-07-20 11:50:00|6183.2|6182.2|6185.2|6184.2|6185.2|6184.2|6179.2|6178.2|196
1658318100000|2022-07-20 11:55:00|6185.5|6184.5|6188|6187|6188.7|6187.7|6185.2|6184.2|139
1658318400000|2022-07-20 12:00:00|6188.2|6187.2|6191.2|6190.2|6193.5|6192.5|6186|6185|268
1658318700000|2022-07-20 12:05:00|6191|6190|6198.5|6197.5|6199.2|6198.2|6189|6188|228
1658319000000|2022-07-20 12:10:00|6198.7|6197.7|6195.7|6194.7|6199.5|6198.5|6191.2|6190.2|395
1658319300000|2022-07-20 12:15:00|6195.5|6194.5|6189.2|6188.2|6197.5|6196.5|6188|6187|257
1658319600000|2022-07-20 12:20:00|6189.5|6188.5|6164|6163|6191.2|6190.2|6150.5|6149.5|2034
1658319900000|2022-07-20 12:25:00|6163.7|6162.7|6166.2|6165.2|6170.7|6169.7|6155|6154|747
1658320200000|2022-07-20 12:30:00|6166|6165|6166.7|6165.7|6172.2|6171.2|6162.5|6161.5|316
1658320500000|2022-07-20 12:35:00|6167.2|6166.2|6162.7|6161.7|6167.2|6166.2|6158.2|6157.2|191
1658320800000|2022-07-20 12:40:00|6163.2|6162.2|6167|6166|6170.7|6169.7|6156.5|6155.5|270
1658321100000|2022-07-20 12:45:00|6166.7|6165.7|6174.2|6173.2|6179.7|6178.7|6162.2|6161.2|728
1658321400000|2022-07-20 12:50:00|6173.2|6172.2|6182|6181|6207|6206|6171.2|6170.2|2251
1658321700000|2022-07-20 12:55:00|6182.2|6181.2|6176.7|6175.7|6188.7|6187.7|6176.2|6175.2|300
1658322000000|2022-07-20 13:00:00|6176.5|6175.5|6176.2|6175.2|6179|6178|6171|6170|332
1658322300000|2022-07-20 13:05:00|6176.5|6175.5|6171.2|6170.2|6180.5|6179.5|6171.2|6170.2|375
1658322600000|2022-07-20 13:10:00|6171.5|6170.5|6167.7|6166.7|6175|6174|6167.2|6166.2|199
1658322900000|2022-07-20 13:15:00|6167.5|6166.5|6170.2|6169.2|6171|6170|6165.5|6164.5|134
1658323200000|2022-07-20 13:20:00|6170|6169|6169.5|6168.5|6171.2|6170.2|6168|6167|259
1658323500000|2022-07-20 13:25:00|6169.7|6168.7|6174.7|6173.7|6176.2|6175.2|6166.7|6165.7|162
1658323800000|2022-07-20 13:30:00|6176.2|6175.2|6175.7|6174.7|6177.7|6176.7|6163|6162|526
1658324100000|2022-07-20 13:35:00|6176|6175|6176.2|6175.2|6183.2|6182.2|6174.2|6173.2|494
1658324400000|2022-07-20 13:40:00|6176.5|6175.5|6173.2|6172.2|6179.5|6178.5|6166|6165|428
1658324700000|2022-07-20 13:45:00|6173.5|6172.5|6168.7|6167.7|6176.2|6175.2|6164.5|6163.5|320
1658325000000|2022-07-20 13:50:00|6169|6168|6169.7|6168.7|6177.7|6176.7|6163.2|6162.2|340
1658325300000|2022-07-20 13:55:00|6170.2|6169.2|6166.7|6165.7|6172.2|6171.2|6164.2|6163.2|290
1658325600000|2022-07-20 14:00:00|6167|6166|6172.7|6171.7|6172.7|6171.7|6164.5|6163.5|420
1658325900000|2022-07-20 14:05:00|6172.5|6171.5|6175.2|6174.2|6175.2|6174.2|6160.5|6159.5|446
1658326200000|2022-07-20 14:10:00|6175.1|6174.1|6178.1|6177.1|6180.1|6179.1|6174.6|6173.6|380
1658326500000|2022-07-20 14:15:00|6177.9|6176.9|6169.1|6168.1|6178.4|6177.4|6164.6|6163.6|611
1658326800000|2022-07-20 14:20:00|6169.4|6168.4|6179.9|6178.9|6179.9|6178.9|6167.1|6166.1|443
1658327100000|2022-07-20 14:25:00|6180.1|6179.1|6190.4|6189.4|6191.6|6190.6|6178.9|6177.9|512
1658327400000|2022-07-20 14:30:00|6190.6|6189.6|6193.9|6192.9|6196.1|6195.1|6186.6|6185.6|455
1658327700000|2022-07-20 14:35:00|6194.1|6193.1|6194.4|6193.4|6197.6|6196.6|6192.4|6191.4|608
1658328000000|2022-07-20 14:40:00|6194.6|6193.6|6190.6|6189.6|6195.1|6194.1|6187.4|6186.4|379
1658328300000|2022-07-20 14:45:00|6190.9|6189.9|6195.9|6194.9|6197.1|6196.1|6189.1|6188.1|332
1658328600000|2022-07-20 14:50:00|6195.6|6194.6|6193.1|6192.1|6197.6|6196.6|6189.4|6188.4|366
1658328900000|2022-07-20 14:55:00|6193.6|6192.6|6197.4|6196.4|6197.4|6196.4|6191.1|6190.1|339
1658329200000|2022-07-20 15:00:00|6197.9|6196.9|6185.1|6184.1|6197.9|6196.9|6177.9|6176.9|760
1658329500000|2022-07-20 15:05:00|6184.9|6183.9|6190.1|6189.1|6192.1|6191.1|6179.6|6178.6|547
1658329800000|2022-07-20 15:10:00|6189.9|6188.9|6186.6|6185.6|6191.4|6190.4|6186.1|6185.1|288
1658330100000|2022-07-20 15:15:00|6186.4|6185.4|6187.9|6186.9|6190.1|6189.1|6185.1|6184.1|351
1658330400000|2022-07-20 15:20:00|6187.6|6186.6|6183.4|6182.4|6188.4|6187.4|6181.6|6180.6|617
1658330700000|2022-07-20 15:25:00|6183.1|6182.1|6184.1|6183.1|6185.4|6184.4|6179.4|6178.4|1122
1658331000000|2022-07-20 15:30:00|6184.6|6182.6|6185.9|6183.9|6191.1|6189.1|6181.4|6179.4|3509
1658331300000|2022-07-20 15:35:00|6185.6|6183.6|6183.1|6181.1|6192.1|6190.1|6180.9|6178.9|1050
1658331600000|2022-07-20 15:40:00|6182.9|6180.9|6188.6|6186.6|6189.1|6187.1|6181.6|6179.6|307
1658331900000|2022-07-20 15:45:00|6188.4|6186.4|6186.1|6184.1|6189.9|6187.9|6185.9|6183.9|327
1658332200000|2022-07-20 15:50:00|6186.4|6184.4|6193.6|6191.6|6195.4|6193.4|6186.1|6184.1|123
1658332500000|2022-07-20 15:55:00|6193.4|6191.4|6189.9|6187.9|6194.6|6192.6|6189.9|6187.9|99
1658332800000|2022-07-20 16:00:00|6189.6|6187.6|6187.4|6185.4|6190.4|6188.4|6187.1|6185.1|131
1658333100000|2022-07-20 16:05:00|6187.1|6185.1|6192.6|6190.6|6192.9|6190.9|6186.6|6184.6|116
1658333400000|2022-07-20 16:10:00|6192.9|6190.9|6192.1|6190.1|6197.1|6195.1|6191.4|6189.4|128
1658333700000|2022-07-20 16:15:00|6191.9|6189.9|6190.6|6188.6|6192.4|6190.4|6187.4|6185.4|111
1658334000000|2022-07-20 16:20:00|6190.9|6188.9|6190.4|6188.4|6191.6|6189.6|6188.6|6186.6|62
1658334300000|2022-07-20 16:25:00|6190.1|6188.1|6182.1|6180.1|6190.1|6188.1|6182.1|6180.1|140
1658334600000|2022-07-20 16:30:00|6181.9|6179.9|6188.1|6186.1|6188.1|6186.1|6181.9|6179.9|129
1658334900000|2022-07-20 16:35:00|6187.9|6185.9|6186.9|6184.9|6189.6|6187.6|6185.1|6183.1|154
1658335200000|2022-07-20 16:40:00|6186.6|6184.6|6161.6|6159.6|6188.1|6186.1|6160.4|6158.4|638
1658335500000|2022-07-20 16:45:00|6161.4|6159.4|6150.9|6148.9|6161.6|6159.6|6147.6|6145.6|757
1658335800000|2022-07-20 16:50:00|6150.6|6148.6|6156.6|6154.6|6160.1|6158.1|6150.6|6148.6|232
1658336100000|2022-07-20 16:55:00|6156.4|6154.4|6162.1|6160.1|6165.4|6163.4|6155.6|6153.6|235
1658336400000|2022-07-20 17:00:00|6161.9|6159.9|6150.4|6148.4|6163.6|6161.6|6147.6|6145.6|299
1658336700000|2022-07-20 17:05:00|6150.1|6148.1|6152.1|6150.1|6156.9|6154.9|6143.6|6141.6|371
1658337000000|2022-07-20 17:10:00|6151.9|6149.9|6139.4|6137.4|6151.9|6149.9|6137.4|6135.4|484
1658337300000|2022-07-20 17:15:00|6139.1|6137.1|6140.1|6138.1|6143.1|6141.1|6137.1|6135.1|328
1658337600000|2022-07-20 17:20:00|6140.4|6138.4|6140.1|6138.1|6142.4|6140.4|6137.4|6135.4|261
1658337900000|2022-07-20 17:25:00|6139.9|6137.9|6148.4|6146.4|6148.6|6146.6|6138.4|6136.4|91
1658338200000|2022-07-20 17:30:00|6148.1|6146.1|6148.6|6146.6|6152.9|6150.9|6143.4|6141.4|188
1658338500000|2022-07-20 17:35:00|6148.9|6146.9|6148.9|6146.9|6150.9|6148.9|6144.9|6142.9|197
1658338800000|2022-07-20 17:40:00|6148.6|6146.6|6141.9|6139.9|6149.1|6147.1|6139.9|6137.9|261
1658339100000|2022-07-20 17:45:00|6142.1|6140.1|6136.1|6134.1|6143.9|6141.9|6135.9|6133.9|101
1658339400000|2022-07-20 17:50:00|6136.6|6134.6|6133.6|6131.6|6139.6|6137.6|6132.9|6130.9|253
1658339700000|2022-07-20 17:55:00|6133.9|6131.9|6123.9|6121.9|6134.6|6132.6|6122.4|6120.4|323
1658340000000|2022-07-20 18:00:00|6124.1|6122.1|6135.9|6133.9|6135.9|6133.9|6123.6|6121.6|185
1658340300000|2022-07-20 18:05:00|6135.4|6133.4|6135.9|6133.9|6137.4|6135.4|6132.4|6130.4|160
1658340600000|2022-07-20 18:10:00|6136.1|6134.1|6132.6|6130.6|6136.4|6134.4|6129.6|6127.6|99
1658340900000|2022-07-20 18:15:00|6131.1|6129.1|6134.9|6132.9|6136.4|6134.4|6129.4|6127.4|124
1658341200000|2022-07-20 18:20:00|6135.1|6133.1|6144.1|6142.1|6144.4|6142.4|6133.9|6131.9|190
1658341500000|2022-07-20 18:25:00|6143.9|6141.9|6147.9|6145.9|6148.4|6146.4|6142.9|6140.9|102
1658341800000|2022-07-20 18:30:00|6147.6|6145.6|6149.6|6147.6|6150.4|6148.4|6144.6|6142.6|111
1658342100000|2022-07-20 18:35:00|6149.9|6147.9|6152.1|6150.1|6152.1|6150.1|6148.6|6146.6|57
1658342400000|2022-07-20 18:40:00|6151.9|6149.9|6151.6|6149.6|6151.9|6149.9|6148.1|6146.1|84
1658342700000|2022-07-20 18:45:00|6151.9|6149.9|6153.1|6151.1|6153.6|6151.6|6149.6|6147.6|70
1658343000000|2022-07-20 18:50:00|6153.4|6151.4|6143.6|6141.6|6153.4|6151.4|6143.6|6141.6|89
1658343300000|2022-07-20 18:55:00|6143.9|6141.9|6149.1|6147.1|6151.1|6149.1|6142.1|6140.1|155
1658343600000|2022-07-20 19:00:00|6149.4|6147.4|6156.4|6154.4|6156.9|6154.9|6147.1|6145.1|103
1658343900000|2022-07-20 19:05:00|6156.6|6154.6|6153.9|6151.9|6158.4|6156.4|6152.1|6150.1|56
1658344200000|2022-07-20 19:10:00|6154.1|6152.1|6154.4|6152.4|6158.4|6156.4|6154.1|6152.1|56
1658344500000|2022-07-20 19:15:00|6154.6|6152.6|6157.4|6155.4|6158.4|6156.4|6152.9|6150.9|40
1658344800000|2022-07-20 19:20:00|6157.1|6155.1|6152.9|6150.9|6158.1|6156.1|6151.6|6149.6|58
1658345100000|2022-07-20 19:25:00|6153.1|6151.1|6158.6|6156.6|6159.6|6157.6|6153.1|6151.1|35
1658345400000|2022-07-20 19:30:00|6158.9|6156.9|6150.9|6148.9|6159.9|6157.9|6149.9|6147.9|99
1658345700000|2022-07-20 19:35:00|6150.6|6148.6|6149.1|6147.1|6152.1|6150.1|6147.6|6145.6|35
1658346000000|2022-07-20 19:40:00|6149.4|6147.4|6153.6|6151.6|6154.9|6152.9|6147.6|6145.6|38
1658346300000|2022-07-20 19:45:00|6153.4|6151.4|6153.1|6151.1|6156.6|6154.6|6147.1|6145.1|74
1658346600000|2022-07-20 19:50:00|6153.6|6151.6|6152.1|6150.1|6156.4|6154.4|6149.1|6147.1|202
1658346900000|2022-07-20 19:55:00|6152.4|6150.4|6151.1|6149.1|6155.6|6153.6|6149.1|6147.1|247
1658347200000|2022-07-20 20:00:00|6154|6150|6155.8|6151.8|6158.6|6154.6|6151.7|6147.7|0
1658347500000|2022-07-20 20:05:00|6155.5|6151.5|6154.8|6150.8|6157.7|6153.7|6152|6148|0
1658347800000|2022-07-20 20:10:00|6154.6|6150.6|6148|6144|6154.8|6150.8|6147.3|6143.3|0
1658348100000|2022-07-20 20:15:00|6148.3|6144.3|6145.5|6141.5|6149.8|6145.8|6141.8|6137.8|0
1658348400000|2022-07-20 20:20:00|6145.4|6141.4|6146.1|6142.1|6147.4|6143.4|6144.2|6140.2|0
1658348700000|2022-07-20 20:25:00|6145.8|6141.8|6144.2|6140.2|6146.3|6142.3|6143|6139|0
1658349000000|2022-07-20 20:30:00|6144.4|6140.4|6143.7|6139.7|6145.5|6141.5|6142.7|6138.7|0
1658349300000|2022-07-20 20:35:00|6143.9|6139.9|6141.5|6137.5|6144.6|6140.6|6141.5|6137.5|0
1658349600000|2022-07-20 20:40:00|6141.6|6137.6|6143.7|6139.7|6145|6141|6141.5|6137.5|0
1658349900000|2022-07-20 20:45:00|6143.8|6139.8|6142.4|6138.4|6144.6|6140.6|6142.2|6138.2|0
1658350200000|2022-07-20 20:50:00|6142.2|6138.2|6142.2|6138.2|6143.1|6139.1|6141.6|6137.6|0
1658350500000|2022-07-20 20:55:00|6142.4|6138.4|6141.9|6137.9|6142.4|6138.4|6141.7|6137.7|0
1658350800000|2022-07-20 21:00:00|6142.1|6138.1|6142|6138|6142.2|6138.2|6141.7|6137.7|0
1658351100000|2022-07-20 21:05:00|6142.1|6138.1|6142.2|6138.2|6142.7|6138.7|6141.2|6137.2|0
1658351400000|2022-07-20 21:10:00|6142.1|6138.1|6141.7|6137.7|6142.2|6138.2|6141.4|6137.4|0
1658351700000|2022-07-20 21:15:00|6141.5|6137.5|6141.7|6137.7|6141.7|6137.7|6141.5|6137.5|0
1658352000000|2022-07-20 21:20:00|6141.6|6137.6|6141.7|6137.7|6141.9|6137.9|6141.6|6137.6|0
1658352300000|2022-07-20 21:25:00|6141.8|6137.8|6143.8|6139.8|6144|6140|6141.8|6137.8|0
1658352600000|2022-07-20 21:30:00|6144|6140|6144.7|6140.7|6144.7|6140.7|6144|6140|0
1658352900000|2022-07-20 21:35:00|6145.2|6141.2|6146.6|6142.6|6147.5|6143.5|6144.5|6140.5|0
1658353200000|2022-07-20 21:40:00|6146.8|6142.8|6147.1|6143.1|6147.1|6143.1|6145.2|6141.2|0
1658353500000|2022-07-20 21:45:00|6147.5|6143.5|6147.5|6143.5|6147.7|6143.7|6147.4|6143.4|0
1658353800000|2022-07-20 21:50:00|6147.7|6143.7|6146|6142|6147.7|6143.7|6146|6142|0
1658354100000|2022-07-20 21:55:00|6146.1|6142.1|6144.2|6140.2|6146.7|6142.7|6144.2|6140.2|0
1658354400000|2022-07-20 22:00:00|6143.7|6139.7|6143.2|6139.2|6145.1|6141.1|6141.4|6137.4|0
1658354700000|2022-07-20 22:05:00|6143.5|6139.5|6142.3|6138.3|6144.1|6140.1|6141.6|6137.6|0
1658355000000|2022-07-20 22:10:00|6142.5|6138.5|6143.1|6139.1|6143.8|6139.8|6142|6138|0
1658355300000|2022-07-20 22:15:00|6142.7|6138.7|6138.6|6134.6|6142.9|6138.9|6138.2|6134.2|0
1658355600000|2022-07-20 22:20:00|6138.4|6134.4|6139.7|6135.7|6139.7|6135.7|6137.2|6133.2|0
1658355900000|2022-07-20 22:25:00|6139.9|6135.9|6141.6|6137.6|6142.8|6138.8|6139.7|6135.7|0
1658356200000|2022-07-20 22:30:00|6141.8|6137.8|6141.6|6137.6|6143|6139|6140.1|6136.1|0
1658356500000|2022-07-20 22:35:00|6141.3|6137.3|6137.8|6133.8|6141.3|6137.3|6137.8|6133.8|0
1658356800000|2022-07-20 22:40:00|6138.2|6134.2|6137.4|6133.4|6139.4|6135.4|6137.4|6133.4|0
1658357100000|2022-07-20 22:45:00|6137.6|6133.6|6139.3|6135.3|6140|6136|6137.4|6133.4|0
1658357400000|2022-07-20 22:50:00|6138.4|6134.4|6138|6134|6138.4|6134.4|6137.4|6133.4|0
1658357700000|2022-07-20 22:55:00|6138.4|6134.4|6139.2|6135.2|6139.9|6135.9|6137.7|6133.7|0
1658358000000|2022-07-20 23:00:00|6139.5|6135.5|6139|6135|6139.9|6135.9|6138.9|6134.9|0
1658358300000|2022-07-20 23:05:00|6138.9|6134.9|6142|6138|6142.5|6138.5|6138.9|6134.9|0
1658358600000|2022-07-20 23:10:00|6141.7|6137.7|6141.1|6137.1|6142.2|6138.2|6140.1|6136.1|0
1658358900000|2022-07-20 23:15:00|6141.3|6137.3|6142.4|6139.4|6142.5|6139.5|6140.8|6137.3|0
1658359200000|2022-07-20 23:20:00|6142.2|6139.2|6145.5|6142.5|6145.9|6142.9|6142|6139|0
1658359500000|2022-07-20 23:25:00|6145.7|6142.7|6146.2|6143.2|6147.4|6144.4|6145.7|6142.7|0
1658359800000|2022-07-20 23:30:00|6145.9|6142.9|6146.9|6143.9|6146.9|6143.9|6144.7|6141.7|0
1658360100000|2022-07-20 23:35:00|6147.1|6144.1|6145.6|6142.6|6147.1|6144.1|6145.6|6142.6|0
1658360400000|2022-07-20 23:40:00|6145.5|6142.5|6145.9|6142.9|6146.2|6143.2|6144|6141|0
1658360700000|2022-07-20 23:45:00|6145.7|6142.7|6147.1|6144.1|6147.6|6144.6|6145.6|6142.6|0
1658361000000|2022-07-20 23:50:00|6146.9|6143.9|6148.5|6145.5|6149|6146|6146.6|6143.6|0
1658361300000|2022-07-20 23:55:00|6148.7|6145.7|6145|6142|6148.7|6145.7|6145|6142|0
1658361600000|2022-07-21 00:00:00|6144.5|6141.5|6141.2|6138.2|6145|6142|6140|6137|0
1658361900000|2022-07-21 00:05:00|6141.5|6138.5|6139.4|6136.4|6141.9|6138.9|6138.4|6135.4|0
1658362200000|2022-07-21 00:10:00|6139.1|6136.1|6140.8|6137.8|6141.2|6138.2|6138.4|6135.4|0
1658362500000|2022-07-21 00:15:00|6140.9|6137.9|6144.5|6141.5|6149|6146|6140.7|6137.7|0
1658362800000|2022-07-21 00:20:00|6145.3|6142.3|6145.4|6142.4|6147|6144|6140.2|6137.2|0
1658363100000|2022-07-21 00:25:00|6144.5|6141.5|6145.4|6142.4|6145.4|6142.4|6142|6139|0
1658363400000|2022-07-21 00:30:00|6143.7|6140.7|6142.9|6139.9|6147.1|6144.1|6142|6139|0
1658363700000|2022-07-21 00:35:00|6143.7|6140.7|6145.4|6142.4|6147.2|6144.2|6142|6139|0
1658364000000|2022-07-21 00:40:00|6145.5|6142.5|6145.4|6142.4|6147.1|6144.1|6145.4|6142.4|0
1658364300000|2022-07-21 00:45:00|6146.2|6143.2|6150.6|6147.6|6150.6|6147.6|6146.2|6143.2|0
1658364600000|2022-07-21 00:50:00|6148.9|6145.9|6151.5|6148.5|6152.4|6149.4|6148.9|6145.9|0
1658364900000|2022-07-21 00:55:00|6150.7|6147.7|6152.9|6149.9|6154.5|6151.5|6150.7|6147.7|0
1658365200000|2022-07-21 01:00:00|6151.2|6148.2|6146.3|6143.3|6151.4|6148.4|6146.3|6143.3|0
1658365500000|2022-07-21 01:05:00|6146.2|6143.2|6144.5|6141.5|6146.2|6143.2|6139.4|6136.4|0
1658365800000|2022-07-21 01:10:00|6144.6|6141.6|6146|6143|6146.9|6143.9|6142.8|6139.8|0
1658366100000|2022-07-21 01:15:00|6146.8|6143.8|6150.2|6147.2|6150.3|6147.3|6145.1|6142.1|0
1658366400000|2022-07-21 01:20:00|6149.3|6146.3|6145.1|6142.1|6150.2|6147.2|6145.1|6142.1|0
1658366700000|2022-07-21 01:25:00|6145.9|6142.9|6138.1|6135.1|6146|6143|6136.4|6133.4|0
1658367000000|2022-07-21 01:30:00|6136.4|6133.4|6145.1|6142.1|6146.8|6143.8|6136.4|6133.4|0
1658367300000|2022-07-21 01:35:00|6146.8|6143.8|6146.9|6143.9|6148.6|6145.6|6145.1|6142.1|0
1658367600000|2022-07-21 01:40:00|6148.6|6145.6|6150.2|6147.2|6153.6|6150.6|6148.6|6145.6|0
1658367900000|2022-07-21 01:45:00|6151.9|6148.9|6148.6|6145.6|6151.9|6148.9|6145.1|6142.1|0
1658368200000|2022-07-21 01:50:00|6148.7|6145.7|6143.6|6140.6|6148.7|6145.7|6143.5|6140.5|0
1658368500000|2022-07-21 01:55:00|6144.4|6141.4|6148.6|6145.6|6150.3|6147.3|6143.6|6140.6|0
1658368800000|2022-07-21 02:00:00|6146.9|6143.9|6152.1|6149.1|6153.7|6150.7|6145.2|6142.2|0
1658369100000|2022-07-21 02:05:00|6153.8|6150.8|6152.1|6149.1|6153.8|6150.8|6150.4|6147.4|0
1658369400000|2022-07-21 02:10:00|6153.8|6150.8|6153.8|6150.8|6155.5|6152.5|6152.1|6149.1|0
1658369700000|2022-07-21 02:15:00|6154.6|6151.6|6153.8|6150.8|6155.5|6152.5|6152.1|6149.1|0
1658370000000|2022-07-21 02:20:00|6155.5|6152.5|6153.8|6150.8|6157.3|6154.3|6153.8|6150.8|0
1658370300000|2022-07-21 02:25:00|6154.7|6151.7|6153.9|6150.9|6156.4|6153.4|6153.8|6150.8|0
1658370600000|2022-07-21 02:30:00|6153.8|6150.8|6153.9|6150.9|6155.6|6152.6|6152.1|6149.1|0
1658370900000|2022-07-21 02:35:00|6155.5|6152.5|6155.6|6152.6|6155.6|6152.6|6153.8|6150.8|0
1658371200000|2022-07-21 02:40:00|6154.8|6151.8|6152.2|6149.2|6155.6|6152.6|6152.2|6149.2|0
1658371500000|2022-07-21 02:45:00|6151.4|6148.4|6152.1|6149.1|6154|6151|6151.4|6148.4|0
1658371800000|2022-07-21 02:50:00|6152|6149|6150.4|6147.4|6152.1|6149.1|6150.3|6147.3|0
1658372100000|2022-07-21 02:55:00|6151.2|6148.2|6152|6149|6152|6149|6150.3|6147.3|0
1658372400000|2022-07-21 03:00:00|6150.4|6147.4|6152.9|6149.9|6153.7|6150.7|6148.6|6145.6|0
1658372700000|2022-07-21 03:05:00|6153.7|6150.7|6156.3|6153.3|6157.1|6154.1|6152|6149|0
1658373000000|2022-07-21 03:10:00|6157.1|6154.1|6158.9|6155.9|6160.6|6157.6|6155.4|6152.4|0
1658373300000|2022-07-21 03:15:00|6159.7|6156.7|6158.8|6155.8|6160.6|6157.6|6157.1|6154.1|0
1658373600000|2022-07-21 03:20:00|6157.1|6154.1|6155.5|6152.5|6158.9|6155.9|6153.8|6150.8|0
1658373900000|2022-07-21 03:25:00|6157.2|6154.2|6155.5|6152.5|6157.2|6154.2|6155.5|6152.5|0
1658374200000|2022-07-21 03:30:00|6156.4|6153.4|6152.1|6149.1|6156.4|6153.4|6152.1|6149.1|0
1658374500000|2022-07-21 03:35:00|6150.4|6147.4|6152.2|6149.2|6152.2|6149.2|6150.4|6147.4|0
1658374800000|2022-07-21 03:40:00|6150.5|6147.5|6150.5|6147.5|6152.2|6149.2|6148.8|6145.8|0
1658375100000|2022-07-21 03:45:00|6152.2|6149.2|6152.2|6149.2|6153.9|6150.9|6150.5|6147.5|0
1658375400000|2022-07-21 03:50:00|6152.3|6149.3|6153.9|6150.9|6153.9|6150.9|6152.2|6149.2|0
1658375700000|2022-07-21 03:55:00|6152.2|6149.2|6150.5|6147.5|6152.2|6149.2|6150.5|6147.5|0
1658376000000|2022-07-21 04:00:00|6152.2|6149.2|6153.9|6150.9|6155.7|6152.7|6152.2|6149.2|0
1658376300000|2022-07-21 04:05:00|6155.6|6152.6|6153.9|6150.9|6155.6|6152.6|6153.9|6150.9|0
1658376600000|2022-07-21 04:10:00|6153.8|6150.8|6153.9|6150.9|6153.9|6150.9|6152.1|6149.1|0
1658376900000|2022-07-21 04:15:00|6154.8|6151.8|6153.9|6150.9|6155.6|6152.6|6153.9|6150.9|0
1658377200000|2022-07-21 04:20:00|6153.1|6150.1|6150.5|6147.5|6153.1|6150.1|6150.5|6147.5|0
1658377500000|2022-07-21 04:25:00|6148.8|6145.8|6150.5|6147.5|6152.2|6149.2|6148.8|6145.8|0
1658377800000|2022-07-21 04:30:00|6153.8|6150.8|6163.9|6160.9|6165.4|6162.4|6153|6150|0
1658378100000|2022-07-21 04:35:00|6163.8|6160.8|6161.9|6158.9|6163.8|6160.8|6158.5|6155.5|0
1658378400000|2022-07-21 04:40:00|6163.6|6160.6|6166.8|6163.8|6168.6|6165.6|6163.6|6160.6|0
1658378700000|2022-07-21 04:45:00|6167.6|6164.6|6171.8|6168.8|6171.9|6168.9|6165.1|6162.1|0
1658379000000|2022-07-21 04:50:00|6172.7|6169.7|6176.9|6173.9|6179.5|6176.5|6172.7|6169.7|0
1658379300000|2022-07-21 04:55:00|6177|6174|6174.3|6171.3|6179|6176|6174.3|6171.3|0
1658379600000|2022-07-21 05:00:00|6174.4|6171.4|6166.2|6163.2|6174.4|6171.4|6160.9|6157.9|0
1658379900000|2022-07-21 05:05:00|6167.9|6164.9|6173|6170|6174.7|6171.7|6166.1|6163.1|0
1658380200000|2022-07-21 05:10:00|6173.9|6170.9|6171|6168|6176.5|6173.5|6171|6168|0
1658380500000|2022-07-21 05:15:00|6171.1|6168.1|6167.7|6164.7|6172.7|6169.7|6165.1|6162.1|0
1658380800000|2022-07-21 05:20:00|6167.6|6164.6|6167.7|6164.7|6169.4|6166.4|6167.6|6164.6|0
1658381100000|2022-07-21 05:25:00|6167.8|6164.8|6168.9|6165.9|6168.9|6165.9|6165.5|6162.5|0
1658381400000|2022-07-21 05:30:00|6169.1|6166.1|6169.1|6166.1|6170.9|6167.9|6167.5|6164.5|0
1658381700000|2022-07-21 05:35:00|6167.5|6164.5|6180.9|6177.9|6180.9|6177.9|6167.4|6164.4|0
1658382000000|2022-07-21 05:40:00|6179.2|6176.2|6182.7|6179.7|6182.7|6179.7|6179|6176|0
1658382300000|2022-07-21 05:45:00|6184.4|6181.4|6203|6200|6203.4|6200.4|6182.5|6179.5|0
1658382600000|2022-07-21 05:50:00|6202.2|6199.2|6199.2|6196.2|6207.7|6204.7|6199.2|6196.2|0
1658382900000|2022-07-21 05:55:00|6197.5|6194.5|6192.2|6189.2|6199.3|6196.3|6188.8|6185.8|0
1658383200000|2022-07-21 06:00:00|6193.9|6190.9|6182.6|6180.6|6196.1|6192.6|6180.9|6178.9|305
1658383500000|2022-07-21 06:05:00|6181.9|6179.9|6186.6|6184.6|6190.1|6188.1|6179.9|6177.9|145
1658383800000|2022-07-21 06:10:00|6186.9|6184.9|6188.4|6186.4|6190.1|6188.1|6185.1|6183.1|88
1658384100000|2022-07-21 06:15:00|6188.1|6186.1|6186.1|6184.1|6189.9|6187.9|6179.9|6177.9|52
1658384400000|2022-07-21 06:20:00|6186.6|6184.6|6180.4|6178.4|6187.4|6185.4|6180.1|6178.1|80
1658384700000|2022-07-21 06:25:00|6180.6|6178.6|6175.1|6173.1|6182.9|6180.9|6173.9|6171.9|61
1658385000000|2022-07-21 06:30:00|6175.4|6173.4|6166.4|6164.4|6176.4|6174.4|6166.1|6164.1|51
1658385300000|2022-07-21 06:35:00|6166.1|6164.1|6172.4|6170.4|6172.6|6170.6|6163.4|6161.4|63
1658385600000|2022-07-21 06:40:00|6172.1|6170.1|6168.9|6166.9|6172.9|6170.9|6168.9|6166.9|24
1658385900000|2022-07-21 06:45:00|6168.6|6166.6|6163.6|6161.6|6170.6|6168.6|6163.1|6161.1|27
1658386200000|2022-07-21 06:50:00|6163.4|6161.4|6162.9|6160.9|6164.6|6162.6|6156.1|6154.1|204
1658386500000|2022-07-21 06:55:00|6163.1|6161.1|6160.4|6158.4|6164.9|6162.9|6152.4|6150.4|294
1658386800000|2022-07-21 07:00:00|6160.9|6158.9|6176.1|6175.1|6181.6|6180.6|6155.1|6154.1|2677
1658387100000|2022-07-21 07:05:00|6175.9|6174.9|6198.1|6197.1|6200.6|6199.6|6172.6|6171.6|1381
1658387400000|2022-07-21 07:10:00|6198.6|6197.6|6189.4|6188.4|6204.9|6203.9|6189.4|6188.4|1192
1658387700000|2022-07-21 07:15:00|6189.6|6188.6|6198.1|6197.1|6198.4|6197.4|6178.6|6177.6|897
1658388000000|2022-07-21 07:20:00|6197.1|6196.1|6198.1|6197.1|6203.1|6202.1|6189.6|6188.6|927
1658388300000|2022-07-21 07:25:00|6197.6|6196.6|6181.1|6180.1|6202.4|6201.4|6181.1|6180.1|684
1658388600000|2022-07-21 07:30:00|6181.9|6180.9|6175.9|6174.9|6186.6|6185.6|6173.1|6172.1|532
1658388900000|2022-07-21 07:35:00|6176.1|6175.1|6181.1|6180.1|6181.1|6180.1|6169.6|6168.6|513
1658389200000|2022-07-21 07:40:00|6181|6180|6167.8|6166.8|6183.5|6182.5|6167.8|6166.8|440
1658389500000|2022-07-21 07:45:00|6168.5|6167.5|6177.3|6176.3|6180.8|6179.8|6167.5|6166.5|555
1658389800000|2022-07-21 07:50:00|6177.5|6176.5|6176.5|6175.5|6180|6179|6172|6171|574
1658390100000|2022-07-21 07:55:00|6176.8|6175.8|6166.8|6165.8|6180.5|6179.5|6165.3|6164.3|588
1658390400000|2022-07-21 08:00:00|6168|6167|6163.8|6162.8|6175.5|6174.5|6163|6162|540
1658390700000|2022-07-21 08:05:00|6163.5|6162.5|6167|6166|6170.5|6169.5|6159|6158|385
1658391000000|2022-07-21 08:10:00|6166.8|6165.8|6164|6163|6172.8|6171.8|6160.5|6159.5|396
1658391300000|2022-07-21 08:15:00|6164.3|6163.3|6160|6159|6166.8|6165.8|6157.5|6156.5|368
1658391600000|2022-07-21 08:20:00|6160.3|6159.3|6144|6143|6161.8|6160.8|6142.3|6141.3|582
1658391900000|2022-07-21 08:25:00|6144.3|6143.3|6158|6157|6158.3|6157.3|6143.5|6142.5|352
1658392200000|2022-07-21 08:30:00|6158.3|6157.3|6167|6166|6167.5|6166.5|6152.5|6151.5|311
1658392500000|2022-07-21 08:35:00|6167.3|6166.3|6166|6165|6170|6169|6160|6159|360
1658392800000|2022-07-21 08:40:00|6166.5|6165.5|6160|6159|6168|6167|6149.5|6148.5|768
1658393100000|2022-07-21 08:45:00|6160.3|6159.3|6158.3|6157.3|6166.5|6165.5|6157|6156|370
1658393400000|2022-07-21 08:50:00|6158.5|6157.5|6165.5|6164.5|6166.5|6165.5|6157.8|6156.8|262
1658393700000|2022-07-21 08:55:00|6165.8|6164.8|6176.3|6175.3|6178|6177|6164.5|6163.5|366
1658394000000|2022-07-21 09:00:00|6176.5|6175.5|6165.3|6164.3|6176.8|6175.8|6159.8|6158.8|441
1658394300000|2022-07-21 09:05:00|6165|6164|6171.5|6170.5|6172|6171|6163|6162|169
1658394600000|2022-07-21 09:10:00|6171.8|6170.8|6176.8|6175.8|6177.5|6176.5|6171.8|6170.8|273
1658394900000|2022-07-21 09:15:00|6176.5|6175.5|6180.3|6179.3|6181.5|6180.5|6169.5|6168.5|433
1658395200000|2022-07-21 09:20:00|6180|6179|6179.5|6178.5|6187.3|6186.3|6176.8|6175.8|789
1658395500000|2022-07-21 09:25:00|6179.8|6178.8|6177|6176|6184|6183|6176.5|6175.5|393
1658395800000|2022-07-21 09:30:00|6176.8|6175.8|6179.5|6178.5|6181|6180|6173.5|6172.5|264
1658396100000|2022-07-21 09:35:00|6180|6179|6183|6182|6183|6182|6172.5|6171.5|363
1658396400000|2022-07-21 09:40:00|6182.8|6181.8|6186.5|6185.5|6189.5|6188.5|6179.5|6178.5|416
1658396700000|2022-07-21 09:45:00|6186.3|6185.3|6190|6189|6193.8|6192.8|6184|6183|267
1658397000000|2022-07-21 09:50:00|6189.8|6188.8|6197|6196|6198.3|6197.3|6186.8|6185.8|378
1658397300000|2022-07-21 09:55:00|6196.8|6195.8|6200.5|6199.5|6200.8|6199.8|6192.3|6191.3|453
1658397600000|2022-07-21 10:00:00|6200.3|6199.3|6204.8|6203.8|6206.8|6205.8|6197|6196|475
1658397900000|2022-07-21 10:05:00|6204.5|6203.5|6214.3|6213.3|6214.5|6213.5|6198.3|6197.3|418
1658398200000|2022-07-21 10:10:00|6214.5|6213.5|6211.3|6210.3|6215.3|6214.3|6207|6206|287
1658398500000|2022-07-21 10:15:00|6211|6210|6214.3|6213.3|6214.8|6213.8|6207.5|6206.5|257
1658398800000|2022-07-21 10:20:00|6214.5|6213.5|6213|6212|6219.8|6218.8|6213|6212|453
1658399100000|2022-07-21 10:25:00|6212.8|6211.8|6213.5|6212.5|6218.3|6217.3|6211.8|6210.8|143
1658399400000|2022-07-21 10:30:00|6213.8|6212.8|6216.8|6215.8|6217|6216|6212.3|6211.3|149
1658399700000|2022-07-21 10:35:00|6217|6216|6216.8|6215.8|6218.5|6217.5|6211.3|6210.3|261
1658400000000|2022-07-21 10:40:00|6217|6216|6209.5|6208.5|6217.5|6216.5|6206|6205|260
1658400300000|2022-07-21 10:45:00|6209.3|6208.3|6203.8|6202.8|6210.3|6209.3|6203.3|6202.3|176
1658400600000|2022-07-21 10:50:00|6203.5|6202.5|6202.5|6201.5|6207|6206|6201.3|6200.3|170
1658400900000|2022-07-21 10:55:00|6202.3|6201.3|6203.8|6202.8|6207|6206|6200|6199|207
1658401200000|2022-07-21 11:00:00|6204|6203|6203.3|6202.3|6205.8|6204.8|6200.8|6199.8|260
1658401500000|2022-07-21 11:05:00|6203|6202|6205.3|6204.3|6207.5|6206.5|6199.5|6198.5|278
1658401800000|2022-07-21 11:10:00|6205.5|6204.5|6205|6204|6205.5|6204.5|6202|6201|135
1658402100000|2022-07-21 11:15:00|6204.8|6203.8|6203.5|6202.5|6205.8|6204.8|6202|6201|154
1658402400000|2022-07-21 11:20:00|6203.3|6202.3|6194|6193|6205|6204|6193.8|6192.8|188
1658402700000|2022-07-21 11:25:00|6194.3|6193.3|6193.3|6192.3|6197.5|6196.5|6191.8|6190.8|186
1658403000000|2022-07-21 11:30:00|6193.5|6192.5|6191.5|6190.5|6196.3|6195.3|6189|6188|211
1658403300000|2022-07-21 11:35:00|6191.8|6190.8|6185.5|6184.5|6193.5|6192.5|6182.8|6181.8|251
1658403600000|2022-07-21 11:40:00|6185.7|6184.7|6187.7|6186.7|6189.7|6188.7|6185|6184|235
1658403900000|2022-07-21 11:45:00|6187.5|6186.5|6197.5|6196.5|6197.7|6196.7|6187|6186|157
1658404200000|2022-07-21 11:50:00|6197.2|6196.2|6196.2|6195.2|6198.5|6197.5|6195.2|6194.2|176
1658404500000|2022-07-21 11:55:00|6196|6195|6193.5|6192.5|6196|6195|6191.2|6190.2|218
1658404800000|2022-07-21 12:00:00|6193.7|6192.7|6196.2|6195.2|6198.7|6197.7|6193.2|6192.2|347
1658405100000|2022-07-21 12:05:00|6196.5|6195.5|6195.7|6194.7|6203.2|6202.2|6193.7|6192.7|458
1658405400000|2022-07-21 12:10:00|6196|6195|6190.7|6189.7|6197.7|6196.7|6187|6186|386
1658405700000|2022-07-21 12:15:00|6191.2|6190.2|6197.7|6196.7|6199|6198|6156.2|6155.2|2179
1658406000000|2022-07-21 12:20:00|6197.5|6196.5|6206.2|6205.2|6218.7|6217.7|6195.5|6194.5|1786
1658406300000|2022-07-21 12:25:00|6206|6205|6198.5|6197.5|6206|6205|6189|6188|471
1658406600000|2022-07-21 12:30:00|6198.2|6197.2|6215.2|6214.2|6215.7|6214.7|6195.2|6194.2|765
1658406900000|2022-07-21 12:35:00|6215|6214|6221.2|6220.2|6222.5|6221.5|6212.2|6211.2|743
1658407200000|2022-07-21 12:40:00|6221|6220|6231.5|6230.5|6232.7|6231.7|6218.7|6217.7|579
1658407500000|2022-07-21 12:45:00|6231.7|6230.7|6226.2|6225.2|6237.2|6236.2|6224.7|6223.7|941
1658407800000|2022-07-21 12:50:00|6226|6225|6212.5|6211.5|6227.2|6226.2|6211.7|6210.7|611
1658408100000|2022-07-21 12:55:00|6212|6211|6217.5|6216.5|6224.2|6223.2|6212|6211|457
1658408400000|2022-07-21 13:00:00|6217.2|6216.2|6215.2|6214.2|6220.5|6219.5|6212.5|6211.5|612
1658408700000|2022-07-21 13:05:00|6215.5|6214.5|6187.7|6186.7|6216.7|6215.7|6185.7|6184.7|1125
1658409000000|2022-07-21 13:10:00|6188|6187|6179.7|6178.7|6196.2|6195.2|6178.7|6177.7|1150
1658409300000|2022-07-21 13:15:00|6179.5|6178.5|6156.7|6155.7|6185.5|6184.5|6156|6155|1327
1658409600000|2022-07-21 13:20:00|6157|6156|6159.2|6158.2|6166.2|6165.2|6152|6151|1189
1658409900000|2022-07-21 13:25:00|6159.5|6158.5|6168.2|6167.2|6170.7|6169.7|6159.5|6158.5|489
1658410200000|2022-07-21 13:30:00|6168.7|6167.7|6162.2|6161.2|6178.2|6177.2|6161.7|6160.7|1191
1658410500000|2022-07-21 13:35:00|6161.7|6160.7|6168.2|6167.2|6174.5|6173.5|6158|6157|762
1658410800000|2022-07-21 13:40:00|6166.7|6165.7|6175.2|6174.2|6180|6179|6163.7|6162.7|592
1658411100000|2022-07-21 13:45:00|6175|6174|6178.2|6177.2|6186.7|6185.7|6169.7|6168.7|1149
1658411400000|2022-07-21 13:50:00|6178.5|6177.5|6199.2|6198.2|6200.7|6199.7|6174.7|6173.7|511
1658411700000|2022-07-21 13:55:00|6199.5|6198.5|6198.5|6197.5|6203.7|6202.7|6195.7|6194.7|420
1658412000000|2022-07-21 14:00:00|6198.7|6197.7|6182.2|6181.2|6208.7|6207.7|6182.2|6181.2|473
1658412300000|2022-07-21 14:05:00|6181.2|6180.2|6187.7|6186.7|6192.2|6191.2|6179|6178|393
1658412600000|2022-07-21 14:10:00|6187|6186|6175.8|6174.8|6191.5|6190.5|6173.3|6172.3|485
1658412900000|2022-07-21 14:15:00|6175.5|6174.5|6192.5|6191.5|6195|6194|6174.8|6173.8|477
1658413200000|2022-07-21 14:20:00|6192.8|6191.8|6182.8|6181.8|6197.8|6196.8|6181.5|6180.5|815
1658413500000|2022-07-21 14:25:00|6182.5|6181.5|6170.8|6169.8|6183.3|6182.3|6169.8|6168.8|347
1658413800000|2022-07-21 14:30:00|6170.5|6169.5|6173|6172|6175.8|6174.8|6168|6167|371
1658414100000|2022-07-21 14:35:00|6173.3|6172.3|6191|6190|6191|6190|6173.3|6172.3|499
1658414400000|2022-07-21 14:40:00|6191.3|6190.3|6194.3|6193.3|6197|6196|6186.8|6185.8|419
1658414700000|2022-07-21 14:45:00|6194.5|6193.5|6187|6186|6195.8|6194.8|6185.3|6184.3|281
1658415000000|2022-07-21 14:50:00|6186.8|6185.8|6191|6190|6191|6190|6185|6184|260
1658415300000|2022-07-21 14:55:00|6191.3|6190.3|6203.3|6202.3|6205.8|6204.8|6188.8|6187.8|693
1658415600000|2022-07-21 15:00:00|6202.5|6201.5|6205|6204|6205.5|6204.5|6198.5|6197.5|425
1658415900000|2022-07-21 15:05:00|6205.3|6204.3|6196.3|6195.3|6206.5|6205.5|6196.3|6195.3|283
1658416200000|2022-07-21 15:10:00|6196.8|6195.8|6196.5|6195.5|6198.5|6197.5|6191.8|6190.8|356
1658416500000|2022-07-21 15:15:00|6196.3|6195.3|6192|6191|6199|6198|6190.3|6189.3|923
1658416800000|2022-07-21 15:20:00|6192.3|6191.3|6181.8|6180.8|6194.8|6193.8|6180.3|6179.3|1299
1658417100000|2022-07-21 15:25:00|6182|6181|6187|6186|6187.8|6186.8|6181.5|6180.5|1942
1658417400000|2022-07-21 15:30:00|6188.3|6186.3|6201.3|6199.3|6205.5|6203.5|6186.3|6184.3|3466
1658417700000|2022-07-21 15:35:00|6200.8|6198.8|6195.5|6193.5|6208.5|6206.5|6195.5|6193.5|1480
1658418000000|2022-07-21 15:40:00|6195.8|6193.8|6194.5|6192.5|6198.5|6196.5|6193.8|6191.8|265
1658418300000|2022-07-21 15:45:00|6194.8|6192.8|6189.3|6187.3|6197.5|6195.5|6189|6187|204
1658418600000|2022-07-21 15:50:00|6189.5|6187.5|6191|6189|6193.3|6191.3|6188.3|6186.3|182
1658418900000|2022-07-21 15:55:00|6190.8|6188.8|6192|6190|6194.3|6192.3|6190.5|6188.5|242
1658419200000|2022-07-21 16:00:00|6191.8|6189.8|6201.5|6199.5|6202.8|6200.8|6191|6189|202
1658419500000|2022-07-21 16:05:00|6201.3|6199.3|6207|6205|6208.3|6206.3|6199.5|6197.5|235
1658419800000|2022-07-21 16:10:00|6206.8|6204.8|6202.5|6200.5|6208.5|6206.5|6198.5|6196.5|123
1658420100000|2022-07-21 16:15:00|6202.8|6200.8|6203.5|6201.5|6205.8|6203.8|6200|6198|69
1658420400000|2022-07-21 16:20:00|6203.8|6201.8|6201.8|6199.8|6204.3|6202.3|6198.5|6196.5|48
1658420700000|2022-07-21 16:25:00|6201.5|6199.5|6207|6205|6207.5|6205.5|6200.3|6198.3|83
1658421000000|2022-07-21 16:30:00|6206.8|6204.8|6208.5|6206.5|6210.5|6208.5|6206.5|6204.5|167
1658421300000|2022-07-21 16:35:00|6208.3|6206.3|6210.3|6208.3|6211.3|6209.3|6207|6205|72
1658421600000|2022-07-21 16:40:00|6210.5|6208.5|6205|6203|6210.5|6208.5|6204.8|6202.8|69
1658421900000|2022-07-21 16:45:00|6204.8|6202.8|6203.3|6201.3|6205.8|6203.8|6201.8|6199.8|82
1658422200000|2022-07-21 16:50:00|6203.8|6201.8|6204.3|6202.3|6208.3|6206.3|6203.5|6201.5|65
1658422500000|2022-07-21 16:55:00|6204.5|6202.5|6205.8|6203.8|6206.8|6204.8|6202.5|6200.5|169
1658422800000|2022-07-21 17:00:00|6206|6204|6204.5|6202.5|6207.3|6205.3|6202|6200|127
1658423100000|2022-07-21 17:05:00|6204.3|6202.3|6204.5|6202.5|6209.3|6207.3|6203|6201|62
1658423400000|2022-07-21 17:10:00|6204.8|6202.8|6198.5|6196.5|6205.8|6203.8|6197.8|6195.8|87
1658423700000|2022-07-21 17:15:00|6198.8|6196.8|6202|6200|6204.8|6202.8|6197.5|6195.5|66
1658424000000|2022-07-21 17:20:00|6202.3|6200.3|6197|6195|6205|6203|6197|6195|53
1658424300000|2022-07-21 17:25:00|6197.3|6195.3|6194.8|6192.8|6198|6196|6194|6192|80
1658424600000|2022-07-21 17:30:00|6195|6193|6182.3|6180.3|6196.8|6194.8|6178.5|6176.5|759
1658424900000|2022-07-21 17:35:00|6182|6180|6189.3|6187.3|6190.8|6188.8|6179.3|6177.3|85
1658425200000|2022-07-21 17:40:00|6189|6187|6189.8|6187.8|6191.8|6189.8|6187.5|6185.5|40
1658425500000|2022-07-21 17:45:00|6189.5|6187.5|6185.3|6183.3|6190.3|6188.3|6185|6183|23
1658425800000|2022-07-21 17:50:00|6185|6183|6177|6175|6185|6183|6177|6175|36
1658426100000|2022-07-21 17:55:00|6176.8|6174.8|6182|6180|6183|6181|6176.3|6174.3|125
1658426400000|2022-07-21 18:00:00|6182.5|6180.5|6183.5|6181.5|6185.5|6183.5|6180.8|6178.8|85
1658426700000|2022-07-21 18:05:00|6183.8|6181.8|6187.5|6185.5|6189|6187|6182.3|6180.3|31
1658427000000|2022-07-21 18:10:00|6187.3|6185.3|6190|6188|6190|6188|6185.5|6183.5|34
1658427300000|2022-07-21 18:15:00|6189.8|6187.8|6190|6188|6192|6190|6187.3|6185.3|48
1658427600000|2022-07-21 18:20:00|6190.3|6188.3|6189|6187|6191|6189|6188.5|6186.5|26
1658427900000|2022-07-21 18:25:00|6188.8|6186.8|6190|6188|6190.3|6188.3|6185.8|6183.8|60
1658428200000|2022-07-21 18:30:00|6190.3|6188.3|6184.3|6182.3|6190.5|6188.5|6184.3|6182.3|56
1658428500000|2022-07-21 18:35:00|6184.5|6182.5|6187|6185|6187|6185|6181.5|6179.5|55
1658428800000|2022-07-21 18:40:00|6186.8|6184.8|6181.3|6179.3|6188.3|6186.3|6181|6179|42
1658429100000|2022-07-21 18:45:00|6181|6179|6184|6182|6184|6182|6180.3|6178.3|17
1658429400000|2022-07-21 18:50:00|6184.3|6182.3|6184.3|6182.3|6185.5|6183.5|6181.5|6179.5|44
1658429700000|2022-07-21 18:55:00|6184.5|6182.5|6184.5|6182.5|6188.8|6186.8|6183.5|6181.5|55
1658430000000|2022-07-21 19:00:00|6184.8|6182.8|6191|6189|6191|6189|6184.5|6182.5|50
1658430300000|2022-07-21 19:05:00|6190.8|6188.8|6197.5|6195.5|6197.5|6195.5|6189.3|6187.3|50
1658430600000|2022-07-21 19:10:00|6197.3|6195.3|6193.5|6191.5|6197.3|6195.3|6190.5|6188.5|48
1658430900000|2022-07-21 19:15:00|6193.3|6191.3|6192.5|6190.5|6194.3|6192.3|6190|6188|31
1658431200000|2022-07-21 19:20:00|6192.8|6190.8|6190.5|6188.5|6192.8|6190.8|6190.3|6188.3|21
1658431500000|2022-07-21 19:25:00|6190.8|6188.8|6195|6193|6195.8|6193.8|6190.8|6188.8|25
1658431800000|2022-07-21 19:30:00|6194.8|6192.8|6195.3|6193.3|6197|6195|6191.3|6189.3|58
1658432100000|2022-07-21 19:35:00|6195.8|6193.8|6192.8|6190.8|6198.8|6196.8|6192.8|6190.8|58
1658432400000|2022-07-21 19:40:00|6193.3|6191.3|6199.5|6197.5|6199.5|6197.5|6193.3|6191.3|55
1658432700000|2022-07-21 19:45:00|6199.8|6197.8|6200|6198|6200.3|6198.3|6196.8|6194.8|104
1658433000000|2022-07-21 19:50:00|6200.3|6198.3|6209.5|6207.5|6209.5|6207.5|6200.3|6198.3|195
1658433300000|2022-07-21 19:55:00|6210|6208|6207.8|6205.8|6215.8|6213.8|6207.3|6205.3|218
1658433600000|2022-07-21 20:00:00|6206.7|6202.7|6207.8|6203.8|6212.6|6208.6|6206.6|6202.6|0
1658433900000|2022-07-21 20:05:00|6207.7|6203.7|6205.2|6201.2|6207.7|6203.7|6204.8|6200.8|0
1658434200000|2022-07-21 20:10:00|6204.8|6200.8|6191.8|6187.8|6204.8|6200.8|6191.8|6187.8|0
1658434500000|2022-07-21 20:15:00|6191.9|6187.9|6189.1|6185.1|6194.3|6190.3|6188.1|6184.1|0
1658434800000|2022-07-21 20:20:00|6189.5|6185.5|6190.4|6186.4|6192.1|6188.1|6186.4|6182.4|0
1658435100000|2022-07-21 20:25:00|6190.7|6186.7|6190.7|6186.7|6191.8|6187.8|6190.4|6186.4|0
1658435400000|2022-07-21 20:30:00|6190.9|6186.9|6192.2|6188.2|6192.9|6188.9|6190.7|6186.7|0
1658435700000|2022-07-21 20:35:00|6192.5|6188.5|6192.6|6188.6|6195|6191|6192.5|6188.5|0
1658436000000|2022-07-21 20:40:00|6192.9|6188.9|6191.1|6187.1|6194|6190|6191.1|6187.1|0
1658436300000|2022-07-21 20:45:00|6191.4|6187.4|6192.1|6188.1|6192.1|6188.1|6190.4|6186.4|0
1658436600000|2022-07-21 20:50:00|6191.1|6187.1|6190.7|6186.7|6192.1|6188.1|6190.4|6186.4|0
1658436900000|2022-07-21 20:55:00|6190.4|6186.4|6194.2|6190.2|6194.4|6190.4|6190.4|6186.4|0
1658437200000|2022-07-21 21:00:00|6194.1|6190.1|6193.4|6189.4|6194.4|6190.4|6193.2|6189.2|0
1658437500000|2022-07-21 21:05:00|6193.7|6189.7|6193.6|6189.6|6194|6190|6192.9|6188.9|0
1658437800000|2022-07-21 21:10:00|6193.3|6189.3|6194.3|6190.3|6194.5|6190.5|6193.3|6189.3|0
1658438100000|2022-07-21 21:15:00|6194.5|6190.5|6194.5|6190.5|6194.8|6190.8|6193.8|6189.8|0
1658438400000|2022-07-21 21:20:00|6194.6|6190.6|6193.3|6189.3|6194.6|6190.6|6192.9|6188.9|0
1658438700000|2022-07-21 21:25:00|6193.4|6189.4|6192.7|6188.7|6193.4|6189.4|6192.4|6188.4|0
1658439000000|2022-07-21 21:30:00|6192.9|6188.9|6193.1|6189.1|6193.1|6189.1|6192.2|6188.2|0
1658439300000|2022-07-21 21:35:00|6192.7|6188.7|6192.8|6188.8|6193.8|6189.8|6192.7|6188.7|0
1658439600000|2022-07-21 21:40:00|6192.6|6188.6|6192.8|6188.8|6192.8|6188.8|6192.6|6188.6|0
1658439900000|2022-07-21 21:45:00|6192.6|6188.6|6192.1|6188.1|6192.7|6188.7|6191.8|6187.8|0
1658440200000|2022-07-21 21:50:00|6191.8|6187.8|6192.1|6188.1|6193|6189|6191.1|6187.1|0
1658440500000|2022-07-21 21:55:00|6191.8|6187.8|6191.4|6187.4|6191.8|6187.8|6191.4|6187.4|0
1658440800000|2022-07-21 22:00:00|6189.4|6185.4|6185.6|6181.6|6191.7|6187.7|6185.6|6181.6|0
1658441100000|2022-07-21 22:05:00|6185.4|6181.4|6184.4|6180.4|6185.8|6181.8|6182.2|6178.2|0
1658441400000|2022-07-21 22:10:00|6184.8|6180.8|6186.3|6182.3|6186.3|6182.3|6182.3|6178.3|0
1658441700000|2022-07-21 22:15:00|6185.9|6181.9|6189.8|6185.8|6189.8|6185.8|6184.7|6180.7|0
1658442000000|2022-07-21 22:20:00|6189.4|6185.4|6189.4|6185.4|6193.1|6189.1|6189.4|6185.4|0
1658442300000|2022-07-21 22:25:00|6189.6|6185.6|6191.5|6187.5|6192.7|6188.7|6189.1|6185.1|0
1658442600000|2022-07-21 22:30:00|6191.7|6187.7|6192|6188|6193.9|6189.9|6190.5|6186.5|0
1658442900000|2022-07-21 22:35:00|6191.3|6187.3|6188.9|6184.9|6191.3|6187.3|6188.6|6184.6|0
1658443200000|2022-07-21 22:40:00|6188.6|6184.6|6189.3|6185.3|6190|6186|6188.6|6184.6|0
1658443500000|2022-07-21 22:45:00|6189.1|6185.1|6190|6186|6190.7|6186.7|6187.9|6183.9|0
1658443800000|2022-07-21 22:50:00|6190.3|6186.3|6189|6185|6190.3|6186.3|6187.9|6183.9|0
1658444100000|2022-07-21 22:55:00|6189.3|6185.3|6188.8|6184.8|6190|6186|6188.6|6184.6|0
1658444400000|2022-07-21 23:00:00|6188.9|6184.9|6188.8|6184.8|6189.3|6185.3|6187.9|6183.9|0
1658444700000|2022-07-21 23:05:00|6189|6185|6188.2|6184.2|6189.3|6185.3|6187.5|6183.5|0
1658445000000|2022-07-21 23:10:00|6187.9|6183.9|6187.9|6183.9|6189.1|6185.1|6187.9|6183.9|0
1658445300000|2022-07-21 23:15:00|6187.4|6184.4|6186.7|6183.7|6188.4|6185.4|6185.7|6182.7|0
1658445600000|2022-07-21 23:20:00|6186.5|6183.5|6186.9|6183.9|6187.1|6184.1|6185.3|6182.3|0
1658445900000|2022-07-21 23:25:00|6186.7|6183.7|6189.2|6186.2|6189.5|6186.5|6186.4|6183.4|0
1658446200000|2022-07-21 23:30:00|6188.8|6185.8|6189.5|6186.5|6190.5|6187.5|6187.4|6184.4|0
1658446500000|2022-07-21 23:35:00|6189.3|6186.3|6187.4|6184.4|6189.3|6186.3|6186.7|6183.7|0
1658446800000|2022-07-21 23:40:00|6187.8|6184.8|6188.8|6185.8|6189.2|6186.2|6187.6|6184.6|0
1658447100000|2022-07-21 23:45:00|6188.5|6185.5|6188.5|6185.5|6189.5|6186.5|6186.9|6183.9|0
1658447400000|2022-07-21 23:50:00|6188.3|6185.3|6185.4|6182.4|6188.5|6185.5|6184.8|6181.8|0
1658447700000|2022-07-21 23:55:00|6185.7|6182.7|6185.4|6182.4|6186.4|6183.4|6184.5|6181.5|0
1658448000000|2022-07-22 00:00:00|6185.7|6182.7|6184.1|6181.1|6185.7|6182.7|6180.6|6177.6|0
1658448300000|2022-07-22 00:05:00|6184.5|6181.5|6185.2|6182.2|6187.7|6184.7|6182.4|6179.4|0
1658448600000|2022-07-22 00:10:00|6185.1|6182.1|6185.9|6182.9|6186.3|6183.3|6183.9|6180.9|0
1658448900000|2022-07-22 00:15:00|6185.8|6182.8|6181.9|6178.9|6185.9|6182.9|6180.3|6177.3|0
1658449200000|2022-07-22 00:20:00|6182.8|6179.8|6185.4|6182.4|6185.4|6182.4|6180.3|6177.3|0
1658449500000|2022-07-22 00:25:00|6187.1|6184.1|6186.2|6183.2|6187.1|6184.1|6185.3|6182.3|0
1658449800000|2022-07-22 00:30:00|6185.3|6182.3|6187|6184|6188.8|6185.8|6185.3|6182.3|0
1658450100000|2022-07-22 00:35:00|6187.1|6184.1|6191.3|6188.3|6192.1|6189.1|6185.3|6182.3|0
1658450400000|2022-07-22 00:40:00|6192.1|6189.1|6187|6184|6192.1|6189.1|6185.3|6182.3|0
1658450700000|2022-07-22 00:45:00|6188.7|6185.7|6192.1|6189.1|6192.1|6189.1|6187|6184|0
1658451000000|2022-07-22 00:50:00|6193.8|6190.8|6192.1|6189.1|6193.8|6190.8|6192.1|6189.1|0
1658451300000|2022-07-22 00:55:00|6195.4|6192.4|6195.5|6192.5|6195.5|6192.5|6193.7|6190.7|0
1658451600000|2022-07-22 01:00:00|6194.6|6191.6|6187|6184|6195.5|6192.5|6186.9|6183.9|0
1658451900000|2022-07-22 01:05:00|6187.8|6184.8|6188.6|6185.6|6188.7|6185.7|6187|6184|0
1658452200000|2022-07-22 01:10:00|6186.9|6183.9|6188.6|6185.6|6188.6|6185.6|6185.2|6182.2|0
1658452500000|2022-07-22 01:15:00|6187|6184|6185.2|6182.2|6188.6|6185.6|6181.8|6178.8|0
1658452800000|2022-07-22 01:20:00|6184.4|6181.4|6185.3|6182.3|6188.7|6185.7|6184.4|6181.4|0
1658453100000|2022-07-22 01:25:00|6187|6184|6188.7|6185.7|6190.4|6187.4|6185.3|6182.3|0
1658453400000|2022-07-22 01:30:00|6190.4|6187.4|6190.5|6187.5|6191.3|6188.3|6188.7|6185.7|0
1658453700000|2022-07-22 01:35:00|6191.3|6188.3|6192.2|6189.2|6193.9|6190.9|6188.8|6185.8|0
1658454000000|2022-07-22 01:40:00|6193.9|6190.9|6195.6|6192.6|6199|6196|6192.2|6189.2|0
1658454300000|2022-07-22 01:45:00|6193.9|6190.9|6188.8|6185.8|6193.9|6190.9|6188.8|6185.8|0
1658454600000|2022-07-22 01:50:00|6187.1|6184.1|6187.2|6184.2|6188.9|6185.9|6183.7|6180.7|0
1658454900000|2022-07-22 01:55:00|6188|6185|6190.5|6187.5|6190.6|6187.6|6187.1|6184.1|0
1658455200000|2022-07-22 02:00:00|6190.6|6187.6|6190.5|6187.5|6192.2|6189.2|6187.1|6184.1|0
1658455500000|2022-07-22 02:05:00|6190.6|6187.6|6187.1|6184.1|6190.6|6187.6|6187.1|6184.1|0
1658455800000|2022-07-22 02:10:00|6185.4|6182.4|6183.8|6180.8|6186.3|6183.3|6183.8|6180.8|0
1658456100000|2022-07-22 02:15:00|6184.6|6181.6|6187.1|6184.1|6187.2|6184.2|6183.7|6180.7|0
1658456400000|2022-07-22 02:20:00|6187.2|6184.2|6185.6|6182.6|6188.8|6185.8|6185.6|6182.6|0
1658456700000|2022-07-22 02:25:00|6187.3|6184.3|6185.6|6182.6|6187.3|6184.3|6183.9|6180.9|0
1658457000000|2022-07-22 02:30:00|6183.9|6180.9|6185.6|6182.6|6187.3|6184.3|6183.9|6180.9|0
1658457300000|2022-07-22 02:35:00|6185.5|6182.5|6182.3|6179.3|6185.6|6182.6|6182.3|6179.3|0
1658457600000|2022-07-22 02:40:00|6184|6181|6185.7|6182.7|6185.7|6182.7|6184|6181|0
1658457900000|2022-07-22 02:45:00|6185.8|6182.8|6187.2|6184.2|6187.4|6184.4|6185.8|6182.8|0
1658458200000|2022-07-22 02:50:00|6188.9|6185.9|6190.6|6187.6|6192.3|6189.3|6188.9|6185.9|0
1658458500000|2022-07-22 02:55:00|6188.9|6185.9|6187.3|6184.3|6190.6|6187.6|6187.2|6184.2|0
1658458800000|2022-07-22 03:00:00|6188.1|6185.1|6189|6186|6190.7|6187.7|6187.3|6184.3|0
1658459100000|2022-07-22 03:05:00|6188.9|6185.9|6190.6|6187.6|6192.3|6189.3|6188.9|6185.9|0
1658459400000|2022-07-22 03:10:00|6190.7|6187.7|6190.7|6187.7|6192.4|6189.4|6190.6|6187.6|0
1658459700000|2022-07-22 03:15:00|6192.4|6189.4|6189|6186|6192.4|6189.4|6188.1|6185.1|0
1658460000000|2022-07-22 03:20:00|6188.1|6185.1|6185.6|6182.6|6188.1|6185.1|6185.5|6182.5|0
1658460300000|2022-07-22 03:25:00|6186.4|6183.4|6187.3|6184.3|6187.3|6184.3|6185.6|6182.6|0
1658460600000|2022-07-22 03:30:00|6187.4|6184.4|6189|6186|6189.1|6186.1|6187.3|6184.3|0
1658460900000|2022-07-22 03:35:00|6189.1|6186.1|6187.4|6184.4|6189.1|6186.1|6187.3|6184.3|0
1658461200000|2022-07-22 03:40:00|6189|6186|6189.1|6186.1|6189.1|6186.1|6187.4|6184.4|0
1658461500000|2022-07-22 03:45:00|6187.4|6184.4|6189.1|6186.1|6189.1|6186.1|6187.4|6184.4|0
1658461800000|2022-07-22 03:50:00|6187.4|6184.4|6189|6186|6189.1|6186.1|6187.4|6184.4|0
1658462100000|2022-07-22 03:55:00|6189.1|6186.1|6190.7|6187.7|6190.8|6187.8|6189|6186|0
1658462400000|2022-07-22 04:00:00|6190.8|6187.8|6192.4|6189.4|6192.5|6189.5|6190.7|6187.7|0
1658462700000|2022-07-22 04:05:00|6194.1|6191.1|6195.8|6192.8|6195.8|6192.8|6194.1|6191.1|0
1658463000000|2022-07-22 04:10:00|6195.7|6192.7|6193.9|6190.9|6195.7|6192.7|6193.9|6190.9|0
1658463300000|2022-07-22 04:15:00|6193.1|6190.1|6193.9|6190.9|6193.9|6190.9|6192.2|6189.2|0
1658463600000|2022-07-22 04:20:00|6194|6191|6193.9|6190.9|6195.6|6192.6|6193.9|6190.9|0
1658463900000|2022-07-22 04:25:00|6193.8|6190.8|6192.1|6189.1|6193.9|6190.9|6192.1|6189.1|0
1658464200000|2022-07-22 04:30:00|6192.2|6189.2|6188.7|6185.7|6192.2|6189.2|6188.7|6185.7|0
1658464500000|2022-07-22 04:35:00|6188.8|6185.8|6188.8|6185.8|6190.5|6187.5|6188.7|6185.7|0
1658464800000|2022-07-22 04:40:00|6188.7|6185.7|6187.1|6184.1|6188.7|6185.7|6186.2|6183.2|0
1658465100000|2022-07-22 04:45:00|6187|6184|6185.5|6182.5|6187.2|6184.2|6185.4|6182.4|0
1658465400000|2022-07-22 04:50:00|6185.4|6182.4|6187.1|6184.1|6187.1|6184.1|6185.4|6182.4|0
1658465700000|2022-07-22 04:55:00|6187.2|6184.2|6187.1|6184.1|6188.8|6185.8|6185.4|6182.4|0
1658466000000|2022-07-22 05:00:00|6185.4|6182.4|6185.5|6182.5|6188.9|6185.9|6183.7|6180.7|0
1658466300000|2022-07-22 05:05:00|6185.6|6182.6|6175.5|6172.5|6185.6|6182.6|6175.4|6172.4|0
1658466600000|2022-07-22 05:10:00|6173.9|6170.9|6170.6|6167.6|6173.9|6170.9|6163.7|6160.7|0
1658466900000|2022-07-22 05:15:00|6170.5|6167.5|6171.2|6168.2|6172.8|6169.8|6168.9|6165.9|0
1658467200000|2022-07-22 05:20:00|6171.1|6168.1|6173|6170|6173|6170|6171.1|6168.1|0
1658467500000|2022-07-22 05:25:00|6174.7|6171.7|6178.3|6175.3|6180|6177|6174.7|6171.7|0
1658467800000|2022-07-22 05:30:00|6178.2|6175.2|6173.8|6170.8|6178.3|6175.3|6171.4|6168.4|0
1658468100000|2022-07-22 05:35:00|6173.9|6170.9|6173.7|6170.7|6173.9|6170.9|6172|6169|0
1658468400000|2022-07-22 05:40:00|6172|6169|6175.4|6172.4|6177.1|6174.1|6172|6169|0
1658468700000|2022-07-22 05:45:00|6173.7|6170.7|6173.6|6170.6|6177.1|6174.1|6173.6|6170.6|0
1658469000000|2022-07-22 05:50:00|6173.7|6170.7|6173.6|6170.6|6175.3|6172.3|6173.6|6170.6|0
1658469300000|2022-07-22 05:55:00|6172.8|6169.8|6166.6|6163.6|6173.6|6170.6|6165.3|6162.3|0
1658469600000|2022-07-22 06:00:00|6168.3|6165.3|6171.8|6169.8|6179.5|6177.5|6165.5|6163.5|274
1658469900000|2022-07-22 06:05:00|6171.5|6169.5|6172.5|6170.5|6176.3|6174.3|6170.5|6168.5|65
1658470200000|2022-07-22 06:10:00|6172.3|6170.3|6175.8|6173.8|6176.3|6174.3|6168.5|6166.5|81
1658470500000|2022-07-22 06:15:00|6175.5|6173.5|6170.8|6168.8|6176.8|6174.8|6170.5|6168.5|27
1658470800000|2022-07-22 06:20:00|6170.5|6168.5|6171|6169|6173|6171|6168.8|6166.8|70
1658471100000|2022-07-22 06:25:00|6171.3|6169.3|6176.3|6174.3|6176.3|6174.3|6169|6167|67
1658471400000|2022-07-22 06:30:00|6176|6174|6175.8|6173.8|6177.5|6175.5|6173.8|6171.8|41
1658471700000|2022-07-22 06:35:00|6175.3|6173.3|6171.8|6169.8|6177|6175|6171.5|6169.5|38
1658472000000|2022-07-22 06:40:00|6172|6170|6173.8|6171.8|6177.8|6175.8|6171.3|6169.3|55
1658472300000|2022-07-22 06:45:00|6174.3|6172.3|6180.3|6178.3|6181.8|6179.8|6173.5|6171.5|52
1658472600000|2022-07-22 06:50:00|6181|6179|6178.8|6176.8|6181.5|6179.5|6175.5|6173.5|107
1658472900000|2022-07-22 06:55:00|6178.3|6176.3|6181.5|6179.5|6181.8|6179.8|6170|6168|267
1658473200000|2022-07-22 07:00:00|6181|6180|6181.8|6180.8|6183|6182|6165.5|6164.5|1403
1658473500000|2022-07-22 07:05:00|6181.3|6180.3|6188.3|6187.3|6188.5|6187.5|6170.8|6169.8|736
1658473800000|2022-07-22 07:10:00|6188|6187|6193|6192|6193|6192|6181.5|6180.5|443
1658474100000|2022-07-22 07:15:00|6193.3|6192.3|6182.8|6181.8|6197.5|6196.5|6175.5|6174.5|928
1658474400000|2022-07-22 07:20:00|6183|6182|6196|6195|6197|6196|6182.5|6181.5|502
1658474700000|2022-07-22 07:25:00|6195.8|6194.8|6191.8|6190.8|6203|6202|6190.3|6189.3|362
1658475000000|2022-07-22 07:30:00|6191.5|6190.5|6192.8|6191.8|6198.5|6197.5|6183|6182|1268
1658475300000|2022-07-22 07:35:00|6192.5|6191.5|6186.5|6185.5|6199|6198|6183.5|6182.5|678
1658475600000|2022-07-22 07:40:00|6187.2|6186.2|6186.5|6185.5|6189.2|6188.2|6183.7|6182.7|390
1658475900000|2022-07-22 07:45:00|6186.2|6185.2|6187|6186|6188.7|6187.7|6181.7|6180.7|479
1658476200000|2022-07-22 07:50:00|6186.7|6185.7|6193.5|6192.5|6193.7|6192.7|6183.2|6182.2|498
1658476500000|2022-07-22 07:55:00|6193.7|6192.7|6200.5|6199.5|6204.2|6203.2|6193.5|6192.5|674
1658476800000|2022-07-22 08:00:00|6201.2|6200.2|6195.5|6194.5|6203.5|6202.5|6191.2|6190.2|620
1658477100000|2022-07-22 08:05:00|6195.2|6194.2|6193.2|6192.2|6198|6197|6188|6187|708
1658477400000|2022-07-22 08:10:00|6193|6192|6209.5|6208.5|6211.2|6210.2|6190.7|6189.7|403
1658477700000|2022-07-22 08:15:00|6209.2|6208.2|6208.2|6207.2|6216|6215|6207.2|6206.2|804
1658478000000|2022-07-22 08:20:00|6207.5|6206.5|6202|6201|6209|6208|6198|6197|452
1658478300000|2022-07-22 08:25:00|6202.2|6201.2|6209.2|6208.2|6210.2|6209.2|6202|6201|238
1658478600000|2022-07-22 08:30:00|6209|6208|6206.2|6205.2|6214.7|6213.7|6202.2|6201.2|258
1658478900000|2022-07-22 08:35:00|6206.5|6205.5|6214.2|6213.2|6217.7|6216.7|6206.5|6205.5|199
1658479200000|2022-07-22 08:40:00|6215.2|6214.2|6212|6211|6222|6221|6210.2|6209.2|450
1658479500000|2022-07-22 08:45:00|6211.7|6210.7|6207.2|6206.2|6215.2|6214.2|6205.7|6204.7|184
1658479800000|2022-07-22 08:50:00|6207.7|6206.7|6211.2|6210.2|6213.2|6212.2|6206.7|6205.7|205
1658480100000|2022-07-22 08:55:00|6211.7|6210.7|6209.2|6208.2|6212.7|6211.7|6205.2|6204.2|181
1658480400000|2022-07-22 09:00:00|6209.5|6208.5|6211|6210|6213|6212|6208.7|6207.7|189
1658480700000|2022-07-22 09:05:00|6211.7|6210.7|6219.5|6218.5|6224|6223|6211.7|6210.7|703
1658481000000|2022-07-22 09:10:00|6219.7|6218.7|6229.2|6228.2|6232|6231|6219.7|6218.7|374
1658481300000|2022-07-22 09:15:00|6229.5|6228.5|6237.2|6236.2|6239.2|6238.2|6228.2|6227.2|326
1658481600000|2022-07-22 09:20:00|6237|6236|6231.7|6230.7|6239.5|6238.5|6228.7|6227.7|306
1658481900000|2022-07-22 09:25:00|6231.5|6230.5|6222.7|6221.7|6232.2|6231.2|6222.2|6221.2|562
1658482200000|2022-07-22 09:30:00|6223|6222|6210|6209|6224.7|6223.7|6210|6209|717
1658482500000|2022-07-22 09:35:00|6210.2|6209.2|6206.7|6205.7|6215.7|6214.7|6206.2|6205.2|557
1658482800000|2022-07-22 09:40:00|6207|6206|6212.7|6211.7|6213.2|6212.2|6206.5|6205.5|242
1658483100000|2022-07-22 09:45:00|6212.5|6211.5|6219.7|6218.7|6219.7|6218.7|6211.2|6210.2|148
1658483400000|2022-07-22 09:50:00|6219.5|6218.5|6219.2|6218.2|6221.5|6220.5|6214.7|6213.7|403
1658483700000|2022-07-22 09:55:00|6218.7|6217.7|6211.2|6210.2|6220.7|6219.7|6209.7|6208.7|425
1658484000000|2022-07-22 10:00:00|6211.7|6210.7|6223.5|6222.5|6225.5|6224.5|6211.7|6210.7|170
1658484300000|2022-07-22 10:05:00|6223.7|6222.7|6217.7|6216.7|6225.7|6224.7|6214|6213|205
1658484600000|2022-07-22 10:10:00|6218|6217|6212.2|6211.2|6218.2|6217.2|6211.2|6210.2|201
1658484900000|2022-07-22 10:15:00|6212.5|6211.5|6214.5|6213.5|6214.7|6213.7|6210.5|6209.5|321
1658485200000|2022-07-22 10:20:00|6214.7|6213.7|6212.2|6211.2|6216|6215|6210.5|6209.5|126
1658485500000|2022-07-22 10:25:00|6212|6211|6213.7|6212.7|6215.2|6214.2|6210.2|6209.2|160
1658485800000|2022-07-22 10:30:00|6214|6213|6219|6218|6219|6218|6209.7|6208.7|181
1658486100000|2022-07-22 10:35:00|6219.2|6218.2|6222.5|6221.5|6223.7|6222.7|6218.7|6217.7|264
1658486400000|2022-07-22 10:40:00|6222.7|6221.7|6226.5|6225.5|6228.2|6227.2|6222.7|6221.7|295
1658486700000|2022-07-22 10:45:00|6226.2|6225.2|6225.2|6224.2|6228.5|6227.5|6224.2|6223.2|139
1658487000000|2022-07-22 10:50:00|6225|6224|6220.5|6219.5|6227.7|6226.7|6220.2|6219.2|101
1658487300000|2022-07-22 10:55:00|6220.7|6219.7|6219.2|6218.2|6223.2|6222.2|6219|6218|117
1658487600000|2022-07-22 11:00:00|6219|6218|6216.5|6215.5|6220.7|6219.7|6214.5|6213.5|383
1658487900000|2022-07-22 11:05:00|6216.2|6215.2|6218.2|6217.2|6218.5|6217.5|6214.5|6213.5|134
1658488200000|2022-07-22 11:10:00|6218|6217|6218.5|6217.5|6220|6219|6217|6216|107
1658488500000|2022-07-22 11:15:00|6218.7|6217.7|6216.2|6215.2|6218.7|6217.7|6214|6213|152
1658488800000|2022-07-22 11:20:00|6216|6215|6214.5|6213.5|6217|6216|6213.5|6212.5|198
1658489100000|2022-07-22 11:25:00|6214.2|6213.2|6214.2|6213.2|6216.5|6215.5|6212.7|6211.7|107
1658489400000|2022-07-22 11:30:00|6214|6213|6212|6211|6215.5|6214.5|6209|6208|282
1658489700000|2022-07-22 11:35:00|6212.2|6211.2|6214|6213|6215.5|6214.5|6210.7|6209.7|226
1658490000000|2022-07-22 11:40:00|6213.5|6212.5|6216.7|6215.7|6220|6219|6213|6212|250
1658490300000|2022-07-22 11:45:00|6216.5|6215.5|6218|6217|6222.2|6221.2|6215|6214|334
1658490600000|2022-07-22 11:50:00|6217.7|6216.7|6223|6222|6223|6222|6217.2|6216.2|242
1658490900000|2022-07-22 11:55:00|6223.2|6222.2|6221.5|6220.5|6224.5|6223.5|6219.5|6218.5|215
1658491200000|2022-07-22 12:00:00|6220.5|6219.5|6221.7|6220.7|6221.7|6220.7|6217.2|6216.2|220
1658491500000|2022-07-22 12:05:00|6221.5|6220.5|6220.7|6219.7|6222.5|6221.5|6217.7|6216.7|90
1658491800000|2022-07-22 12:10:00|6221|6220|6227|6226|6227.2|6226.2|6220.2|6219.2|160
1658492100000|2022-07-22 12:15:00|6227.2|6226.2|6233.5|6232.5|6234.5|6233.5|6225.7|6224.7|262
1658492400000|2022-07-22 12:20:00|6233.7|6232.7|6232.5|6231.5|6233.7|6232.7|6227|6226|250
1658492700000|2022-07-22 12:25:00|6232.2|6231.2|6229.2|6228.2|6233.2|6232.2|6228|6227|400
1658493000000|2022-07-22 12:30:00|6229.5|6228.5|6231.5|6230.5|6232.7|6231.7|6228|6227|167
1658493300000|2022-07-22 12:35:00|6231.2|6230.2|6228.2|6227.2|6232|6231|6227.5|6226.5|165
1658493600000|2022-07-22 12:40:00|6228.5|6227.5|6227.5|6226.5|6228.7|6227.7|6225|6224|217
1658493900000|2022-07-22 12:45:00|6227.7|6226.7|6231.5|6230.5|6233|6232|6226.7|6225.7|282
1658494200000|2022-07-22 12:50:00|6231.7|6230.7|6230.2|6229.2|6231.7|6230.7|6228.5|6227.5|213
1658494500000|2022-07-22 12:55:00|6230.5|6229.5|6229.5|6228.5|6232|6231|6227|6226|249
1658494800000|2022-07-22 13:00:00|6230|6229|6236|6235|6237|6236|6230|6229|296
1658495100000|2022-07-22 13:05:00|6236.2|6235.2|6235.2|6234.2|6240.7|6239.7|6235|6234|358
1658495400000|2022-07-22 13:10:00|6235|6234|6237|6236|6238.2|6237.2|6235|6234|228
1658495700000|2022-07-22 13:15:00|6236.7|6235.7|6237|6236|6240|6239|6235.5|6234.5|207
1658496000000|2022-07-22 13:20:00|6237.2|6236.2|6240|6239|6241|6240|6237|6236|149
1658496300000|2022-07-22 13:25:00|6240.2|6239.2|6239.2|6238.2|6242|6241|6238.7|6237.7|242
1658496600000|2022-07-22 13:30:00|6238.5|6237.5|6234.7|6233.7|6243.2|6242.2|6234.2|6233.2|705
1658496900000|2022-07-22 13:35:00|6234.5|6233.5|6242.7|6241.7|6243.5|6242.5|6230.5|6229.5|623
1658497200000|2022-07-22 13:40:00|6242.5|6241.5|6246.2|6245.2|6249.7|6248.7|6239.5|6238.5|574
1658497500000|2022-07-22 13:45:00|6246|6245|6240.7|6239.7|6248.2|6247.2|6230.5|6229.5|913
1658497800000|2022-07-22 13:50:00|6240.5|6239.5|6230.2|6229.2|6247.2|6246.2|6226.2|6225.2|610
1658498100000|2022-07-22 13:55:00|6230|6229|6218.5|6217.5|6230.7|6229.7|6218.2|6217.2|436
1658498400000|2022-07-22 14:00:00|6219.2|6218.2|6219.7|6218.7|6224.5|6223.5|6213.7|6212.7|690
1658498700000|2022-07-22 14:05:00|6220|6219|6210.2|6209.2|6220.2|6219.2|6207.5|6206.5|548
1658499000000|2022-07-22 14:10:00|6210.4|6209.4|6221.9|6220.9|6224.4|6223.4|6209.2|6208.2|472
1658499300000|2022-07-22 14:15:00|6221.4|6220.4|6224.9|6223.9|6227.7|6226.7|6220.9|6219.9|287
1658499600000|2022-07-22 14:20:00|6225.2|6224.2|6216.7|6215.7|6225.4|6224.4|6215.7|6214.7|359
1658499900000|2022-07-22 14:25:00|6216.9|6215.9|6218.2|6217.2|6218.4|6217.4|6209.4|6208.4|393
1658500200000|2022-07-22 14:30:00|6217.9|6216.9|6220.9|6219.9|6223.4|6222.4|6215.4|6214.4|357
1658500500000|2022-07-22 14:35:00|6221.2|6220.2|6223.2|6222.2|6225.2|6224.2|6218.2|6217.2|509
1658500800000|2022-07-22 14:40:00|6222.7|6221.7|6225.2|6224.2|6229.4|6228.4|6219.2|6218.2|442
1658501100000|2022-07-22 14:45:00|6224.9|6223.9|6223.2|6222.2|6227.4|6226.4|6218.7|6217.7|336
1658501400000|2022-07-22 14:50:00|6222.9|6221.9|6227.4|6226.4|6229.7|6228.7|6220.9|6219.9|268
1658501700000|2022-07-22 14:55:00|6227.7|6226.7|6229.2|6228.2|6230.9|6229.9|6226.4|6225.4|254
1658502000000|2022-07-22 15:00:00|6228.7|6227.7|6221.9|6220.9|6231.2|6230.2|6221.2|6220.2|443
1658502300000|2022-07-22 15:05:00|6222.2|6221.2|6225.4|6224.4|6227.2|6226.2|6220.2|6219.2|364
1658502600000|2022-07-22 15:10:00|6225.2|6224.2|6232.4|6231.4|6233.9|6232.9|6223.7|6222.7|429
1658502900000|2022-07-22 15:15:00|6232.2|6231.2|6227.7|6226.7|6232.7|6231.7|6223.9|6222.9|320
1658503200000|2022-07-22 15:20:00|6227.9|6226.9|6215.4|6214.4|6228.2|6227.2|6214.7|6213.7|797
1658503500000|2022-07-22 15:25:00|6215.7|6214.7|6218.2|6217.2|6220.2|6219.2|6215.2|6214.2|894
1658503800000|2022-07-22 15:30:00|6218.7|6216.7|6218.4|6216.4|6220.4|6218.4|6211.9|6209.9|2829
1658504100000|2022-07-22 15:35:00|6218.7|6216.7|6209.9|6207.9|6218.7|6216.7|6204.2|6202.2|2254
1658504400000|2022-07-22 15:40:00|6209.7|6207.7|6210.9|6208.9|6215.9|6213.9|6206.7|6204.7|403
1658504700000|2022-07-22 15:45:00|6211.2|6209.2|6215.2|6213.2|6215.4|6213.4|6208.9|6206.9|187
1658505000000|2022-07-22 15:50:00|6214.9|6212.9|6214.9|6212.9|6217.4|6215.4|6210.7|6208.7|109
1658505300000|2022-07-22 15:55:00|6214.7|6212.7|6214.9|6212.9|6215.4|6213.4|6209.7|6207.7|94
1658505600000|2022-07-22 16:00:00|6214.7|6212.7|6214.7|6212.7|6217.9|6215.9|6212.4|6210.4|135
1658505900000|2022-07-22 16:05:00|6214.4|6212.4|6212.4|6210.4|6217.9|6215.9|6210.9|6208.9|123
1658506200000|2022-07-22 16:10:00|6212.2|6210.2|6204.4|6202.4|6212.2|6210.2|6202.9|6200.9|171
1658506500000|2022-07-22 16:15:00|6204.2|6202.2|6207.4|6205.4|6209.4|6207.4|6203.9|6201.9|197
1658506800000|2022-07-22 16:20:00|6207.7|6205.7|6206.2|6204.2|6208.7|6206.7|6203.7|6201.7|95
1658507100000|2022-07-22 16:25:00|6206.4|6204.4|6206.9|6204.9|6208.4|6206.4|6202.2|6200.2|115
1658507400000|2022-07-22 16:30:00|6207.2|6205.2|6215.4|6213.4|6216.4|6214.4|6205.9|6203.9|170
1658507700000|2022-07-22 16:35:00|6215.2|6213.2|6208.4|6206.4|6215.4|6213.4|6207.4|6205.4|18
1658508000000|2022-07-22 16:40:00|6208.7|6206.7|6203.7|6201.7|6210.7|6208.7|6202.7|6200.7|78
1658508300000|2022-07-22 16:45:00|6203.4|6201.4|6205.9|6203.9|6209.4|6207.4|6201.9|6199.9|35
1658508600000|2022-07-22 16:50:00|6205.7|6203.7|6204.9|6202.9|6207.2|6205.2|6203.7|6201.7|56
1658508900000|2022-07-22 16:55:00|6204.7|6202.7|6198.9|6196.9|6206.2|6204.2|6197.9|6195.9|91
1658509200000|2022-07-22 17:00:00|6198.7|6196.7|6192.4|6190.4|6198.7|6196.7|6191.2|6189.2|77
1658509500000|2022-07-22 17:05:00|6192.2|6190.2|6197.4|6195.4|6197.7|6195.7|6191.9|6189.9|65
1658509800000|2022-07-22 17:10:00|6197.2|6195.2|6190.9|6188.9|6197.7|6195.7|6190.9|6188.9|57
1658510100000|2022-07-22 17:15:00|6190.7|6188.7|6188.4|6186.4|6194.7|6192.7|6187.9|6185.9|89
1658510400000|2022-07-22 17:20:00|6188.7|6186.7|6186.7|6184.7|6191.7|6189.7|6186.7|6184.7|84
1658510700000|2022-07-22 17:25:00|6186.9|6184.9|6188.7|6186.7|6190.2|6188.2|6184.7|6182.7|114
1658511000000|2022-07-22 17:30:00|6188.4|6186.4|6180.9|6178.9|6188.4|6186.4|6180.7|6178.7|57
1658511300000|2022-07-22 17:35:00|6180.7|6178.7|6183.9|6181.9|6184.2|6182.2|6177.4|6175.4|79
1658511600000|2022-07-22 17:40:00|6183.7|6181.7|6183.7|6181.7|6184.7|6182.7|6178.2|6176.2|138
1658511900000|2022-07-22 17:45:00|6183.4|6181.4|6183.9|6181.9|6186.9|6184.9|6181.4|6179.4|98
1658512200000|2022-07-22 17:50:00|6184.2|6182.2|6182.9|6180.9|6184.2|6182.2|6180.4|6178.4|57
1658512500000|2022-07-22 17:55:00|6183.2|6181.2|6185.9|6183.9|6187.9|6185.9|6182.7|6180.7|75
1658512800000|2022-07-22 18:00:00|6185.7|6183.7|6172.2|6170.2|6186.4|6184.4|6171.7|6169.7|360
1658513100000|2022-07-22 18:05:00|6172.4|6170.4|6170.7|6168.7|6174.4|6172.4|6169.7|6167.7|89
1658513400000|2022-07-22 18:10:00|6170.4|6168.4|6166.9|6164.9|6170.7|6168.7|6164.7|6162.7|123
1658513700000|2022-07-22 18:15:00|6166.7|6164.7|6174.2|6172.2|6174.4|6172.4|6166.4|6164.4|133
1658514000000|2022-07-22 18:20:00|6174.4|6172.4|6170.9|6168.9|6174.4|6172.4|6170.7|6168.7|39
1658514300000|2022-07-22 18:25:00|6171.2|6169.2|6173.2|6171.2|6174.2|6172.2|6167.7|6165.7|92
1658514600000|2022-07-22 18:30:00|6173.4|6171.4|6174.2|6172.2|6176.2|6174.2|6167.4|6165.4|74
1658514900000|2022-07-22 18:35:00|6174.4|6172.4|6171.9|6169.9|6176.4|6174.4|6169.2|6167.2|63
1658515200000|2022-07-22 18:40:00|6171.7|6169.7|6169.9|6167.9|6171.7|6169.7|6168.7|6166.7|32
1658515500000|2022-07-22 18:45:00|6169.7|6167.7|6173.2|6171.2|6173.7|6171.7|6168.7|6166.7|47
1658515800000|2022-07-22 18:50:00|6172.9|6170.9|6173.7|6171.7|6175.7|6173.7|6169.4|6167.4|36
1658516100000|2022-07-22 18:55:00|6173.9|6171.9|6171.9|6169.9|6176.9|6174.9|6171.9|6169.9|89
1658516400000|2022-07-22 19:00:00|6172.2|6170.2|6173.7|6171.7|6175.9|6173.9|6169.2|6167.2|69
1658516700000|2022-07-22 19:05:00|6173.9|6171.9|6171.7|6169.7|6175.2|6173.2|6169.9|6167.9|65
1658517000000|2022-07-22 19:10:00|6171.9|6169.9|6181.2|6179.2|6181.2|6179.2|6169.9|6167.9|79
1658517300000|2022-07-22 19:15:00|6180.4|6178.4|6172.4|6170.4|6180.4|6178.4|6172.4|6170.4|165
1658517600000|2022-07-22 19:20:00|6172.2|6170.2|6178.4|6176.4|6178.7|6176.7|6172.2|6170.2|125
1658517900000|2022-07-22 19:25:00|6177.9|6175.9|6177.7|6175.7|6178.2|6176.2|6172.9|6170.9|115
1658518200000|2022-07-22 19:30:00|6177.9|6175.9|6173.9|6171.9|6178.9|6176.9|6173.9|6171.9|124
1658518500000|2022-07-22 19:35:00|6173.7|6171.7|6171.7|6169.7|6176.2|6174.2|6171.2|6169.2|120
1658518800000|2022-07-22 19:40:00|6171.9|6169.9|6171.2|6169.2|6175.2|6173.2|6170.4|6168.4|157
1658519100000|2022-07-22 19:45:00|6170.9|6168.9|6173.2|6171.2|6173.9|6171.9|6167.9|6165.9|132
1658519400000|2022-07-22 19:50:00|6174.9|6172.9|6180.2|6178.2|6181.4|6179.4|6171.4|6169.4|280
1658519700000|2022-07-22 19:55:00|6180.4|6178.4|6182.7|6180.7|6186.9|6184.9|6180.2|6178.2|251
1658520000000|2022-07-22 20:00:00|6182.8|6178.8|6178.1|6174.1|6184|6180|6174.5|6170.5|0
1658520300000|2022-07-22 20:05:00|6177.7|6173.7|6180.9|6176.9|6181.2|6177.2|6176.5|6172.5|0
1658520600000|2022-07-22 20:10:00|6180.7|6176.7|6180.1|6176.1|6180.9|6176.9|6177.7|6173.7|0
1658520900000|2022-07-22 20:15:00|6179.8|6175.8|6179.4|6175.4|6180.1|6176.1|6177.2|6173.2|0
1658521200000|2022-07-22 20:20:00|6179.5|6175.5|6180.6|6176.6|6180.9|6176.9|6179.4|6175.4|0
1658521500000|2022-07-22 20:25:00|6180.4|6176.4|6181.5|6177.5|6181.8|6177.8|6179.7|6175.7|0
1658521800000|2022-07-22 20:30:00|6181.6|6177.6|6181.2|6177.2|6181.6|6177.6|6180.4|6176.4|0
1658522100000|2022-07-22 20:35:00|6181.1|6177.1|6179.5|6175.5|6181.2|6177.2|6179.2|6175.2|0
1658522400000|2022-07-22 20:40:00|6179.8|6175.8|6180.2|6176.2|6181.1|6177.1|6179.7|6175.7|0
1658522700000|2022-07-22 20:45:00|6180.6|6176.6|6181.7|6177.7|6181.7|6177.7|6179.2|6175.2|0
1658523000000|2022-07-22 20:50:00|6181.3|6177.3|6181.6|6177.6|6181.8|6177.8|6180.6|6176.6|0
1658523300000|2022-07-22 20:55:00|6181.3|6177.3|6180.8|6176.8|6181.6|6177.6|6178.7|6174.7|0
1658700000000|2022-07-24 22:00:00|6175.3|6171.3|6173|6169|6176.4|6172.4|6169.7|6165.7|0
1658700300000|2022-07-24 22:05:00|6173.2|6169.2|6169.3|6165.3|6173.2|6169.2|6169.1|6165.1|0
1658700600000|2022-07-24 22:10:00|6169.1|6165.1|6172|6168|6172.9|6168.9|6169.1|6165.1|0
1658700900000|2022-07-24 22:15:00|6172.2|6168.2|6174|6170|6174.3|6170.3|6170.5|6166.5|0
1658701200000|2022-07-24 22:20:00|6174.1|6170.1|6172.8|6168.8|6174.7|6170.7|6172.6|6168.6|0
1658701500000|2022-07-24 22:25:00|6172.6|6168.6|6174.6|6170.6|6177.2|6173.2|6171.2|6167.2|0
1658701800000|2022-07-24 22:30:00|6174.7|6170.7|6177.5|6173.5|6179.3|6175.3|6174.7|6170.7|0
1658702100000|2022-07-24 22:35:00|6178|6174|6176.9|6172.9|6179.7|6175.7|6176.9|6172.9|0
1658702400000|2022-07-24 22:40:00|6176.5|6172.5|6175.8|6171.8|6179.7|6175.7|6175.8|6171.8|0
1658702700000|2022-07-24 22:45:00|6175.7|6171.7|6174.8|6170.8|6176.5|6172.5|6174.5|6170.5|0
1658703000000|2022-07-24 22:50:00|6175|6171|6174.8|6170.8|6176.9|6172.9|6174.8|6170.8|0
1658703300000|2022-07-24 22:55:00|6175|6171|6174.5|6170.5|6175.5|6171.5|6173.8|6169.8|0
1658703600000|2022-07-24 23:00:00|6174.8|6170.8|6176.4|6172.4|6177.9|6173.9|6174.8|6170.8|0
1658703900000|2022-07-24 23:05:00|6176.6|6172.6|6178.7|6174.7|6178.7|6174.7|6176.2|6172.2|0
1658704200000|2022-07-24 23:10:00|6179|6175|6177.3|6173.3|6179.3|6175.3|6176.6|6172.6|0
1658704500000|2022-07-24 23:15:00|6177.6|6173.6|6175.4|6172.4|6177.6|6174.5|6173.7|6170.7|0
1658704800000|2022-07-24 23:20:00|6175.2|6172.2|6177.1|6174.1|6177.1|6174.1|6175.2|6172.2|0
1658705100000|2022-07-24 23:25:00|6177.3|6174.3|6177.5|6174.5|6178.5|6175.5|6176.4|6173.4|0
1658705400000|2022-07-24 23:30:00|6177.3|6174.3|6177.8|6174.8|6179.9|6176.9|6175|6172|0
1658705700000|2022-07-24 23:35:00|6178|6175|6176.3|6173.3|6178.6|6175.6|6175.8|6172.8|0
1658706000000|2022-07-24 23:40:00|6176.2|6173.2|6175.6|6172.6|6178.6|6175.6|6175.1|6172.1|0
1658706300000|2022-07-24 23:45:00|6175.5|6172.5|6175.5|6172.5|6177.4|6174.4|6174.4|6171.4|0
1658706600000|2022-07-24 23:50:00|6175.3|6172.3|6172.9|6169.9|6175.3|6172.3|6172.4|6169.4|0
1658706900000|2022-07-24 23:55:00|6173|6170|6171.5|6168.5|6173|6170|6171.3|6168.3|0
1658707200000|2022-07-25 00:00:00|6171.6|6168.6|6175.5|6172.5|6176.9|6173.9|6170.6|6167.6|0
1658707500000|2022-07-25 00:05:00|6175.3|6172.3|6177.6|6174.6|6177.9|6174.9|6171.7|6168.7|0
1658707800000|2022-07-25 00:10:00|6177.8|6174.8|6183.7|6180.7|6184|6181|6176.9|6173.9|0
1658708100000|2022-07-25 00:15:00|6183.3|6180.3|6185.9|6182.9|6191.2|6188.2|6183.3|6180.3|0
1658708400000|2022-07-25 00:20:00|6185.8|6182.8|6189.2|6186.2|6190.1|6187.1|6185.8|6182.8|0
1658708700000|2022-07-25 00:25:00|6189.1|6186.1|6187.4|6184.4|6190|6187|6187.4|6184.4|0
1658709000000|2022-07-25 00:30:00|6187.5|6184.5|6182.3|6179.3|6189.2|6186.2|6182.3|6179.3|0
1658709300000|2022-07-25 00:35:00|6180.7|6177.7|6175.5|6172.5|6182.4|6179.4|6175.5|6172.5|0
1658709600000|2022-07-25 00:40:00|6173.8|6170.8|6177.2|6174.2|6178|6175|6172|6169|0
1658709900000|2022-07-25 00:45:00|6178.9|6175.9|6173.7|6170.7|6178.9|6175.9|6172|6169|0
1658710200000|2022-07-25 00:50:00|6172|6169|6172|6169|6173.8|6170.8|6170.3|6167.3|0
1658710500000|2022-07-25 00:55:00|6170.3|6167.3|6166.8|6163.8|6172|6169|6166.8|6163.8|0
1658710800000|2022-07-25 01:00:00|6167.6|6164.6|6165.5|6162.5|6170.6|6167.6|6163.8|6160.8|0
1658711100000|2022-07-25 01:05:00|6165.6|6162.6|6167.3|6164.3|6167.3|6164.3|6165.5|6162.5|0
1658711400000|2022-07-25 01:10:00|6167.2|6164.2|6169|6166|6169.1|6166.1|6167.2|6164.2|0
1658711700000|2022-07-25 01:15:00|6167.3|6164.3|6175.9|6172.9|6175.9|6172.9|6165.6|6162.6|0
1658712000000|2022-07-25 01:20:00|6175.8|6172.8|6172.4|6169.4|6177.6|6174.6|6172.4|6169.4|0
1658712300000|2022-07-25 01:25:00|6171.6|6168.6|6170.8|6167.8|6173.3|6170.3|6170.7|6167.7|0
1658712600000|2022-07-25 01:30:00|6169.1|6166.1|6167.3|6164.3|6170.8|6167.8|6165.6|6162.6|0
1658712900000|2022-07-25 01:35:00|6167.4|6164.4|6165.7|6162.7|6170.8|6167.8|6165.7|6162.7|0
1658713200000|2022-07-25 01:40:00|6164|6161|6165.7|6162.7|6165.7|6162.7|6162.2|6159.2|0
1658713500000|2022-07-25 01:45:00|6164|6161|6162.3|6159.3|6167.4|6164.4|6162.3|6159.3|0
1658713800000|2022-07-25 01:50:00|6160.6|6157.6|6164|6161|6164|6161|6158.9|6155.9|0
1658714100000|2022-07-25 01:55:00|6163.9|6160.9|6164|6161|6167.4|6164.4|6163.9|6160.9|0
1658714400000|2022-07-25 02:00:00|6163.9|6160.9|6167.4|6164.4|6169.2|6166.2|6163.9|6160.9|0
1658714700000|2022-07-25 02:05:00|6167.5|6164.5|6164.9|6161.9|6169.1|6166.1|6164|6161|0
1658715000000|2022-07-25 02:10:00|6164|6161|6169.1|6166.1|6169.1|6166.1|6164|6161|0
1658715300000|2022-07-25 02:15:00|6169.2|6166.2|6166.6|6163.6|6170.9|6167.9|6165.7|6162.7|0
1658715600000|2022-07-25 02:20:00|6167.4|6164.4|6167.4|6164.4|6169.1|6166.1|6165.7|6162.7|0
1658715900000|2022-07-25 02:25:00|6169.1|6166.1|6167.4|6164.4|6169.1|6166.1|6165.7|6162.7|0
1658716200000|2022-07-25 02:30:00|6165.8|6162.8|6165.7|6162.7|6167.5|6164.5|6165.7|6162.7|0
1658716500000|2022-07-25 02:35:00|6165.8|6162.8|6167.4|6164.4|6167.4|6164.4|6165.7|6162.7|0
1658716800000|2022-07-25 02:40:00|6167.5|6164.5|6169.2|6166.2|6169.2|6166.2|6167.5|6164.5|0
1658717100000|2022-07-25 02:45:00|6167.5|6164.5|6170|6167|6170.9|6167.9|6167.5|6164.5|0
1658717400000|2022-07-25 02:50:00|6169.2|6166.2|6171|6168|6176.1|6173.1|6169.2|6166.2|0
1658717700000|2022-07-25 02:55:00|6170.1|6167.1|6172.7|6169.7|6172.7|6169.7|6169.3|6166.3|0
1658718000000|2022-07-25 03:00:00|6172.6|6169.6|6172.6|6169.6|6174.4|6171.4|6172.6|6169.6|0
1658718300000|2022-07-25 03:05:00|6173.5|6170.5|6177.7|6174.7|6177.7|6174.7|6172.6|6169.6|0
1658718600000|2022-07-25 03:10:00|6178.6|6175.6|6174.3|6171.3|6179.4|6176.4|6174.3|6171.3|0
1658718900000|2022-07-25 03:15:00|6174.4|6171.4|6175.2|6172.2|6176|6173|6174.3|6171.3|0
1658719200000|2022-07-25 03:20:00|6176|6173|6172.6|6169.6|6176|6173|6170.9|6167.9|0
1658719500000|2022-07-25 03:25:00|6173.4|6170.4|6169.2|6166.2|6174.3|6171.3|6169.2|6166.2|0
1658719800000|2022-07-25 03:30:00|6170.9|6167.9|6170.9|6167.9|6171.8|6168.8|6170.9|6167.9|0
1658720100000|2022-07-25 03:35:00|6170.1|6167.1|6172.7|6169.7|6174.4|6171.4|6169.2|6166.2|0
1658720400000|2022-07-25 03:40:00|6172.6|6169.6|6174.3|6171.3|6174.3|6171.3|6171.8|6168.8|0
1658720700000|2022-07-25 03:45:00|6172.6|6169.6|6175.2|6172.2|6176.1|6173.1|6172.6|6169.6|0
1658721000000|2022-07-25 03:50:00|6174.4|6171.4|6179.5|6176.5|6179.5|6176.5|6174.4|6171.4|0
1658721300000|2022-07-25 03:55:00|6177.8|6174.8|6179.5|6176.5|6179.6|6176.6|6177.8|6174.8|0
1658721600000|2022-07-25 04:00:00|6177.8|6174.8|6177.8|6174.8|6179.5|6176.5|6177.8|6174.8|0
1658721900000|2022-07-25 04:05:00|6177|6174|6177.9|6174.9|6177.9|6174.9|6176.1|6173.1|0
1658722200000|2022-07-25 04:10:00|6177.8|6174.8|6176.2|6173.2|6177.9|6174.9|6176.1|6173.1|0
1658722500000|2022-07-25 04:15:00|6176.1|6173.1|6176.2|6173.2|6176.2|6173.2|6174.4|6171.4|0
1658723100000|2022-07-25 04:25:00|6177.9|6174.9|6177.9|6174.9|6177.9|6174.9|6177.9|6174.9|0
1658723400000|2022-07-25 04:30:00|6177.8|6174.8|6181.3|6178.3|6181.3|6178.3|6177.8|6174.8|0
1658723700000|2022-07-25 04:35:00|6181.2|6178.2|6179.6|6176.6|6181.3|6178.3|6179.5|6176.5|0
1658724000000|2022-07-25 04:40:00|6179.5|6176.5|6179.5|6176.5|6181.2|6178.2|6179.5|6176.5|0
1658724300000|2022-07-25 04:45:00|6177.8|6174.8|6179.5|6176.5|6181.3|6178.3|6177.8|6174.8|0
1658724600000|2022-07-25 04:50:00|6179.6|6176.6|6179.5|6176.5|6179.6|6176.6|6177.8|6174.8|0
1658724900000|2022-07-25 04:55:00|6179.6|6176.6|6179.5|6176.5|6181.2|6178.2|6179.5|6176.5|0
1658725200000|2022-07-25 05:00:00|6177.8|6174.8|6176.1|6173.1|6179.5|6176.5|6176.1|6173.1|0
1658725500000|2022-07-25 05:05:00|6174.4|6171.4|6177.4|6174.4|6179.5|6176.5|6174.4|6171.4|0
1658725800000|2022-07-25 05:10:00|6177.3|6174.3|6173.9|6170.9|6177.3|6174.3|6173.9|6170.9|0
1658726100000|2022-07-25 05:15:00|6173.8|6170.8|6173.9|6170.9|6173.9|6170.9|6172.2|6169.2|0
1658726400000|2022-07-25 05:20:00|6173.8|6170.8|6173.9|6170.9|6173.9|6170.9|6172.2|6169.2|0
1658726700000|2022-07-25 05:25:00|6173.8|6170.8|6170.5|6167.5|6173.8|6170.8|6170.4|6167.4|0
1658727000000|2022-07-25 05:30:00|6169|6166|6168.9|6165.9|6169|6166|6167.2|6164.2|0
1658727300000|2022-07-25 05:35:00|6169|6166|6172.4|6169.4|6172.4|6169.4|6168.9|6165.9|0
1658727600000|2022-07-25 05:40:00|6170.7|6167.7|6168.9|6165.9|6170.7|6167.7|6168.9|6165.9|0
1658727900000|2022-07-25 05:45:00|6167.1|6164.1|6168.7|6165.7|6170.5|6167.5|6167|6164|0
1658728200000|2022-07-25 05:50:00|6167|6164|6168.7|6165.7|6168.7|6165.7|6167|6164|0
1658728500000|2022-07-25 05:55:00|6167|6164|6173.8|6170.8|6173.9|6170.9|6167|6164|0
1658728800000|2022-07-25 06:00:00|6175.5|6172.5|6188.4|6186.4|6190.7|6188.7|6175.5|6172|179
1658729100000|2022-07-25 06:05:00|6188.2|6186.2|6188.9|6186.9|6189.9|6187.9|6186.9|6184.9|107
1658729400000|2022-07-25 06:10:00|6189.2|6187.2|6193.4|6191.4|6193.4|6191.4|6188.9|6186.9|64
1658729700000|2022-07-25 06:15:00|6193.2|6191.2|6190.2|6188.2|6194.4|6192.4|6189.9|6187.9|53
1658730000000|2022-07-25 06:20:00|6189.9|6187.9|6186.4|6184.4|6189.9|6187.9|6185.7|6183.7|64
1658730300000|2022-07-25 06:25:00|6186.2|6184.2|6182.7|6180.7|6186.4|6184.4|6181.2|6179.2|22
1658730600000|2022-07-25 06:30:00|6182.9|6180.9|6184.7|6182.7|6186.4|6184.4|6181.9|6179.9|95
1658730900000|2022-07-25 06:35:00|6184.4|6182.4|6184.4|6182.4|6185.9|6183.9|6181.9|6179.9|47
1658731200000|2022-07-25 06:40:00|6184.2|6182.2|6184.9|6182.9|6184.9|6182.9|6181.4|6179.4|49
1658731500000|2022-07-25 06:45:00|6184.7|6182.7|6187.7|6185.7|6187.9|6185.9|6184.7|6182.7|66
1658731800000|2022-07-25 06:50:00|6187.4|6185.4|6191.4|6189.4|6191.4|6189.4|6187.4|6185.4|78
1658732100000|2022-07-25 06:55:00|6191.2|6189.2|6199.2|6197.2|6199.4|6197.4|6186.2|6184.2|248
1658732400000|2022-07-25 07:00:00|6198.7|6197.7|6204.2|6203.2|6207.9|6206.9|6188.9|6187.9|1342
1658732700000|2022-07-25 07:05:00|6204.4|6203.4|6203.4|6202.4|6205.4|6204.4|6196.7|6195.7|651
1658733000000|2022-07-25 07:10:00|6203.7|6202.7|6209.4|6208.4|6212.9|6211.9|6200.9|6199.9|579
1658733300000|2022-07-25 07:15:00|6208.9|6207.9|6199.9|6198.9|6213.7|6212.7|6198.7|6197.7|518
1658733600000|2022-07-25 07:20:00|6200.2|6199.2|6185.4|6184.4|6200.4|6199.4|6175.2|6174.2|2287
1658733900000|2022-07-25 07:25:00|6185.2|6184.2|6191.4|6190.4|6192.4|6191.4|6183.9|6182.9|625
1658734200000|2022-07-25 07:30:00|6191.7|6190.7|6195.7|6194.7|6198.4|6197.4|6184.4|6183.4|509
1658734500000|2022-07-25 07:35:00|6195.4|6194.4|6198.9|6197.9|6199.4|6198.4|6187.9|6186.9|453
1658734800000|2022-07-25 07:40:00|6199|6198|6207|6206|6210.3|6209.3|6196|6195|391
1658735100000|2022-07-25 07:45:00|6207.3|6206.3|6206.8|6205.8|6213.8|6212.8|6205|6204|422
1658735400000|2022-07-25 07:50:00|6206.5|6205.5|6203.3|6202.3|6210|6209|6200|6199|217
1658735700000|2022-07-25 07:55:00|6203.5|6202.5|6205.3|6204.3|6210|6209|6202.5|6201.5|241
1658736000000|2022-07-25 08:00:00|6205.5|6204.5|6205|6204|6209.5|6208.5|6201.5|6200.5|283
1658736300000|2022-07-25 08:05:00|6204.8|6203.8|6215.5|6214.5|6217.5|6216.5|6203.3|6202.3|329
1658736600000|2022-07-25 08:10:00|6215.3|6214.3|6205|6204|6215.5|6214.5|6204.3|6203.3|280
1658736900000|2022-07-25 08:15:00|6205.3|6204.3|6209.3|6208.3|6214|6213|6205|6204|216
1658737200000|2022-07-25 08:20:00|6209|6208|6214.3|6213.3|6215.3|6214.3|6207.5|6206.5|117
1658737500000|2022-07-25 08:25:00|6214|6213|6210|6209|6215|6214|6209|6208|168
1658737800000|2022-07-25 08:30:00|6210.3|6209.3|6213.8|6212.8|6214.8|6213.8|6207.5|6206.5|313
1658738100000|2022-07-25 08:35:00|6213.5|6212.5|6222|6221|6224.3|6223.3|6211.8|6210.8|367
1658738400000|2022-07-25 08:40:00|6221.8|6220.8|6216|6215|6222.5|6221.5|6215|6214|340
1658738700000|2022-07-25 08:45:00|6216.3|6215.3|6220|6219|6223.5|6222.5|6215.8|6214.8|234
1658739000000|2022-07-25 08:50:00|6220.3|6219.3|6217|6216|6222.5|6221.5|6216.8|6215.8|272
1658739300000|2022-07-25 08:55:00|6216.8|6215.8|6218|6217|6220.5|6219.5|6216.8|6215.8|165
1658739600000|2022-07-25 09:00:00|6218.3|6217.3|6221.8|6220.8|6223.3|6222.3|6217|6216|244
1658739900000|2022-07-25 09:05:00|6221.3|6220.3|6229.8|6228.8|6238|6237|6221|6220|771
1658740200000|2022-07-25 09:10:00|6230|6229|6230|6229|6233.3|6232.3|6224|6223|492
1658740500000|2022-07-25 09:15:00|6229.8|6228.8|6233.3|6232.3|6233.5|6232.5|6225.3|6224.3|302
1658740800000|2022-07-25 09:20:00|6233.5|6232.5|6240.5|6239.5|6243.5|6242.5|6232|6231|468
1658741100000|2022-07-25 09:25:00|6240.8|6239.8|6238|6237|6241.3|6240.3|6236.5|6235.5|274
1658741400000|2022-07-25 09:30:00|6237.8|6236.8|6238.5|6237.5|6240.3|6239.3|6234.5|6233.5|216
1658741700000|2022-07-25 09:35:00|6238.3|6237.3|6241.5|6240.5|6244.5|6243.5|6237.5|6236.5|407
1658742000000|2022-07-25 09:40:00|6241.3|6240.3|6245.3|6244.3|6246.5|6245.5|6240.8|6239.8|274
1658742300000|2022-07-25 09:45:00|6245.5|6244.5|6245.5|6244.5|6247|6246|6239.3|6238.3|393
1658742600000|2022-07-25 09:50:00|6245.3|6244.3|6247.5|6246.5|6248.3|6247.3|6241.8|6240.8|176
1658742900000|2022-07-25 09:55:00|6247.3|6246.3|6249|6248|6250.3|6249.3|6244.5|6243.5|247
1658743200000|2022-07-25 10:00:00|6248.8|6247.8|6244|6243|6250.3|6249.3|6243|6242|203
1658743500000|2022-07-25 10:05:00|6243.8|6242.8|6243.8|6242.8|6245.8|6244.8|6241.5|6240.5|233
1658743800000|2022-07-25 10:10:00|6243.5|6242.5|6247.5|6246.5|6247.8|6246.8|6243|6242|144
1658744100000|2022-07-25 10:15:00|6247.8|6246.8|6249|6248|6251.5|6250.5|6247.3|6246.3|181
1658744400000|2022-07-25 10:20:00|6249.3|6248.3|6251.5|6250.5|6252.3|6251.3|6246.8|6245.8|194
1658744700000|2022-07-25 10:25:00|6251.8|6250.8|6253.5|6252.5|6254.8|6253.8|6250.8|6249.8|148
1658745000000|2022-07-25 10:30:00|6253.3|6252.3|6248|6247|6253.8|6252.8|6247.5|6246.5|207
1658745300000|2022-07-25 10:35:00|6247.8|6246.8|6250.5|6249.5|6250.8|6249.8|6247.5|6246.5|116
1658745600000|2022-07-25 10:40:00|6250.3|6249.3|6248|6247|6250.5|6249.5|6246.5|6245.5|130
1658745900000|2022-07-25 10:45:00|6247.8|6246.8|6250|6249|6250.8|6249.8|6247.8|6246.8|186
1658746200000|2022-07-25 10:50:00|6249.8|6248.8|6250.5|6249.5|6254.3|6253.3|6248.8|6247.8|125
1658746500000|2022-07-25 10:55:00|6250.3|6249.3|6253.8|6252.8|6253.8|6252.8|6249|6248|201
1658746800000|2022-07-25 11:00:00|6253.3|6252.3|6249.5|6248.5|6253.3|6252.3|6248.5|6247.5|155
1658747100000|2022-07-25 11:05:00|6249.3|6248.3|6252.5|6251.5|6253.8|6252.8|6248.8|6247.8|210
1658747400000|2022-07-25 11:10:00|6252.3|6251.3|6253.5|6252.5|6256.3|6255.3|6250.8|6249.8|172
1658747700000|2022-07-25 11:15:00|6253.3|6252.3|6254|6253|6255.3|6254.3|6251.5|6250.5|113
1658748000000|2022-07-25 11:20:00|6254.3|6253.3|6257|6256|6257|6256|6254.3|6253.3|208
1658748300000|2022-07-25 11:25:00|6256.8|6255.8|6252|6251|6258|6257|6251.5|6250.5|150
1658748600000|2022-07-25 11:30:00|6251.8|6250.8|6254|6253|6261.5|6260.5|6250.3|6249.3|341
1658748900000|2022-07-25 11:35:00|6253.8|6252.8|6252|6251|6254.5|6253.5|6251|6250|133
1658749200000|2022-07-25 11:40:00|6251.7|6250.7|6249.7|6248.7|6253.5|6252.5|6249.5|6248.5|132
1658749500000|2022-07-25 11:45:00|6250|6249|6238.2|6237.2|6252.7|6251.7|6236.5|6235.5|1578
1658749800000|2022-07-25 11:50:00|6238.5|6237.5|6245.7|6244.7|6247.5|6246.5|6237.7|6236.7|244
1658750100000|2022-07-25 11:55:00|6245.5|6244.5|6249.7|6248.7|6250|6249|6243.5|6242.5|172
1658750400000|2022-07-25 12:00:00|6249.5|6248.5|6251|6250|6253.2|6252.2|6249.5|6248.5|184
1658750700000|2022-07-25 12:05:00|6250.7|6249.7|6251.7|6250.7|6252.2|6251.2|6245.7|6244.7|111
1658751000000|2022-07-25 12:10:00|6251.5|6250.5|6248.2|6247.2|6254.2|6253.2|6248|6247|179
1658751300000|2022-07-25 12:15:00|6248|6247|6250.7|6249.7|6251|6250|6247|6246|135
1658751600000|2022-07-25 12:20:00|6251|6250|6260|6259|6260.5|6259.5|6251|6250|239
1658751900000|2022-07-25 12:25:00|6260.5|6259.5|6255.7|6254.7|6260.7|6259.7|6254.5|6253.5|288
1658752200000|2022-07-25 12:30:00|6256|6255|6251.7|6250.7|6256|6255|6251|6250|163
1658752500000|2022-07-25 12:35:00|6251.5|6250.5|6242.7|6241.7|6251.5|6250.5|6242.5|6241.5|175
1658752800000|2022-07-25 12:40:00|6242.5|6241.5|6244.2|6243.2|6245.5|6244.5|6241.2|6240.2|136
1658753100000|2022-07-25 12:45:00|6244.5|6243.5|6242.5|6241.5|6245|6244|6241|6240|146
1658753400000|2022-07-25 12:50:00|6243|6242|6243.2|6242.2|6246.7|6245.7|6242|6241|135
1658753700000|2022-07-25 12:55:00|6243|6242|6245.2|6244.2|6248|6247|6243|6242|104
1658754000000|2022-07-25 13:00:00|6245|6244|6244|6243|6246.7|6245.7|6243.2|6242.2|186
1658754300000|2022-07-25 13:05:00|6243.7|6242.7|6239.2|6238.2|6243.7|6242.7|6239|6238|202
1658754600000|2022-07-25 13:10:00|6239.5|6238.5|6235|6234|6239.7|6238.7|6234|6233|246
1658754900000|2022-07-25 13:15:00|6235.2|6234.2|6240.2|6239.2|6240.5|6239.5|6234.2|6233.2|127
1658755200000|2022-07-25 13:20:00|6240|6239|6239|6238|6242|6241|6239|6238|110
1658755500000|2022-07-25 13:25:00|6239.2|6238.2|6235.5|6234.5|6239.5|6238.5|6234|6233|216
1658755800000|2022-07-25 13:30:00|6235.7|6234.7|6228.7|6227.7|6239.5|6238.5|6227.7|6226.7|656
1658756100000|2022-07-25 13:35:00|6228.2|6227.2|6232.5|6231.5|6232.7|6231.7|6225.5|6224.5|524
1658756400000|2022-07-25 13:40:00|6232.2|6231.2|6241.2|6240.2|6243.5|6242.5|6231.7|6230.7|453
1658756700000|2022-07-25 13:45:00|6241|6240|6236.7|6235.7|6241.5|6240.5|6230.5|6229.5|254
1658757000000|2022-07-25 13:50:00|6237|6236|6243.7|6242.7|6245.7|6244.7|6236|6235|319
1658757300000|2022-07-25 13:55:00|6243.5|6242.5|6240.5|6239.5|6247.5|6246.5|6239.7|6238.7|442
1658757600000|2022-07-25 14:00:00|6239.7|6238.7|6242.7|6241.7|6246.2|6245.2|6239.2|6238.2|241
1658757900000|2022-07-25 14:05:00|6243.7|6242.7|6244.2|6243.2|6247.7|6246.7|6235|6234|304
1658758200000|2022-07-25 14:10:00|6243.9|6242.9|6245.9|6244.9|6250.4|6249.4|6243.2|6242.2|545
1658758500000|2022-07-25 14:15:00|6245.7|6244.7|6239.4|6238.4|6246.2|6245.2|6237.7|6236.7|447
1658758800000|2022-07-25 14:20:00|6239.7|6238.7|6243.4|6242.4|6245.7|6244.7|6238.7|6237.7|153
1658759100000|2022-07-25 14:25:00|6244.4|6243.4|6229.9|6228.9|6248.4|6247.4|6210.2|6209.2|2914
1658759400000|2022-07-25 14:30:00|6229.7|6228.7|6224.4|6223.4|6230.4|6229.4|6218.7|6217.7|639
1658759700000|2022-07-25 14:35:00|6224.7|6223.7|6226.4|6225.4|6230.4|6229.4|6219.4|6218.4|672
1658760000000|2022-07-25 14:40:00|6226.2|6225.2|6230.9|6229.9|6232.4|6231.4|6219.4|6218.4|721
1658760300000|2022-07-25 14:45:00|6230.7|6229.7|6232.9|6231.9|6237.7|6236.7|6230.4|6229.4|553
1658760600000|2022-07-25 14:50:00|6232.7|6231.7|6224.4|6223.4|6234.7|6233.7|6224.2|6223.2|577
1658760900000|2022-07-25 14:55:00|6224.7|6223.7|6227.4|6226.4|6231.2|6230.2|6218.2|6217.2|1646
1658761200000|2022-07-25 15:00:00|6227.2|6226.2|6224.9|6223.9|6227.4|6226.4|6219.9|6218.9|1828
1658761500000|2022-07-25 15:05:00|6224.7|6223.7|6227.4|6226.4|6230.7|6229.7|6222.9|6221.9|270
1658761800000|2022-07-25 15:10:00|6227.7|6226.7|6218.4|6217.4|6229.4|6228.4|6216.9|6215.9|431
1658762100000|2022-07-25 15:15:00|6218.7|6217.7|6222.7|6221.7|6223.4|6222.4|6215.9|6214.9|318
1658762400000|2022-07-25 15:20:00|6222.9|6221.9|6226.4|6225.4|6228.2|6227.2|6222.9|6221.9|613
1658762700000|2022-07-25 15:25:00|6226.9|6225.9|6233.4|6232.4|6233.7|6232.7|6225.4|6224.4|568
1658763000000|2022-07-25 15:30:00|6233.9|6231.9|6239.2|6237.2|6245.9|6243.9|6232.4|6230.4|2971
1658763300000|2022-07-25 15:35:00|6238.9|6236.9|6243.9|6241.9|6244.7|6242.7|6237.7|6235.7|1532
1658763600000|2022-07-25 15:40:00|6243.7|6241.7|6249.9|6247.9|6250.7|6248.7|6243.4|6241.4|301
1658763900000|2022-07-25 15:45:00|6249.7|6247.7|6248.4|6246.4|6254.7|6252.7|6248.4|6246.4|261
1658764200000|2022-07-25 15:50:00|6248.2|6246.2|6248.9|6246.9|6249.7|6247.7|6244.2|6242.2|129
1658764500000|2022-07-25 15:55:00|6248.7|6246.7|6248.9|6246.9|6250.2|6248.2|6246.7|6244.7|91
1658764800000|2022-07-25 16:00:00|6249.2|6247.2|6249.9|6247.9|6249.9|6247.9|6244.9|6242.9|59
1658765100000|2022-07-25 16:05:00|6249.7|6247.7|6244.7|6242.7|6249.9|6247.9|6244.7|6242.7|73
1658765400000|2022-07-25 16:10:00|6244.9|6242.9|6238.4|6236.4|6245.4|6243.4|6237.7|6235.7|119
1658765700000|2022-07-25 16:15:00|6238.7|6236.7|6238.4|6236.4|6240.7|6238.7|6236.2|6234.2|79
1658766000000|2022-07-25 16:20:00|6238.2|6236.2|6236.4|6234.4|6238.4|6236.4|6233.2|6231.2|203
1658766300000|2022-07-25 16:25:00|6236.2|6234.2|6239.4|6237.4|6239.4|6237.4|6234.9|6232.9|66
1658766600000|2022-07-25 16:30:00|6239.2|6237.2|6244.9|6242.9|6245.2|6243.2|6238.9|6236.9|64
1658766900000|2022-07-25 16:35:00|6245.4|6243.4|6244.9|6242.9|6246.9|6244.9|6244.2|6242.2|72
1658767200000|2022-07-25 16:40:00|6244.7|6242.7|6249.2|6247.2|6250.7|6248.7|6244.7|6242.7|70
1658767500000|2022-07-25 16:45:00|6248.9|6246.9|6252.2|6250.2|6253.7|6251.7|6248.9|6246.9|143
1658767800000|2022-07-25 16:50:00|6252.4|6250.4|6252.2|6250.2|6252.7|6250.7|6247.2|6245.2|134
1658768100000|2022-07-25 16:55:00|6252.4|6250.4|6249.9|6247.9|6254.2|6252.2|6249.4|6247.4|104
1658768400000|2022-07-25 17:00:00|6250.2|6248.2|6251.9|6249.9|6252.9|6250.9|6248.9|6246.9|47
1658768700000|2022-07-25 17:05:00|6251.7|6249.7|6252.9|6250.9|6253.9|6251.9|6249.4|6247.4|51
1658769000000|2022-07-25 17:10:00|6253.2|6251.2|6252.7|6250.7|6254.2|6252.2|6251.9|6249.9|73
1658769300000|2022-07-25 17:15:00|6252.9|6250.9|6252.2|6250.2|6253.2|6251.2|6250.2|6248.2|65
1658769600000|2022-07-25 17:20:00|6251.9|6249.9|6248.7|6246.7|6252.4|6250.4|6247.4|6245.4|30
1658769900000|2022-07-25 17:25:00|6248.9|6246.9|6244.7|6242.7|6249.4|6247.4|6244.4|6242.4|45
1658770200000|2022-07-25 17:30:00|6244.4|6242.4|6244.9|6242.9|6246.7|6244.7|6244.2|6242.2|72
1658770500000|2022-07-25 17:35:00|6245.2|6243.2|6238.9|6236.9|6245.2|6243.2|6237.9|6235.9|42
1658770800000|2022-07-25 17:40:00|6238.7|6236.7|6239.4|6237.4|6240.2|6238.2|6237.7|6235.7|54
1658771100000|2022-07-25 17:45:00|6239.7|6237.7|6236.7|6234.7|6239.9|6237.9|6236.2|6234.2|83
1658771400000|2022-07-25 17:50:00|6236.4|6234.4|6235.7|6233.7|6237.7|6235.7|6234.7|6232.7|37
1658771700000|2022-07-25 17:55:00|6235.4|6233.4|6234.4|6232.4|6235.7|6233.7|6234.2|6232.2|44
1658772000000|2022-07-25 18:00:00|6234.2|6232.2|6232.4|6230.4|6234.9|6232.9|6232.4|6230.4|32
1658772300000|2022-07-25 18:05:00|6232.2|6230.2|6232.7|6230.7|6235.9|6233.9|6230.9|6228.9|74
1658772600000|2022-07-25 18:10:00|6232.4|6230.4|6233.9|6231.9|6235.2|6233.2|6232.4|6230.4|38
1658772900000|2022-07-25 18:15:00|6233.7|6231.7|6229.9|6227.9|6234.4|6232.4|6229.2|6227.2|63
1658773200000|2022-07-25 18:20:00|6229.7|6227.7|6231.9|6229.9|6232.9|6230.9|6228.4|6226.4|56
1658773500000|2022-07-25 18:25:00|6231.7|6229.7|6230.7|6228.7|6232.7|6230.7|6229.7|6227.7|64
1658773800000|2022-07-25 18:30:00|6230.9|6228.9|6230.9|6228.9|6232.2|6230.2|6229.4|6227.4|42
1658774100000|2022-07-25 18:35:00|6230.7|6228.7|6232.4|6230.4|6234.4|6232.4|6230.7|6228.7|44
1658774400000|2022-07-25 18:40:00|6232.7|6230.7|6235.2|6233.2|6235.9|6233.9|6232.4|6230.4|22
1658774700000|2022-07-25 18:45:00|6235.4|6233.4|6230.7|6228.7|6235.4|6233.4|6227.9|6225.9|56
1658775000000|2022-07-25 18:50:00|6230.4|6228.4|6228.4|6226.4|6231.4|6229.4|6226.7|6224.7|63
1658775300000|2022-07-25 18:55:00|6228.7|6226.7|6226.9|6224.9|6231.2|6229.2|6225.9|6223.9|92
1658775600000|2022-07-25 19:00:00|6226.7|6224.7|6223.9|6221.9|6229.9|6227.9|6223.4|6221.4|97
1658775900000|2022-07-25 19:05:00|6223.7|6221.7|6224.4|6222.4|6224.9|6222.9|6220.4|6218.4|78
1658776200000|2022-07-25 19:10:00|6224.7|6222.7|6225.4|6223.4|6226.4|6224.4|6222.9|6220.9|79
1658776500000|2022-07-25 19:15:00|6225.2|6223.2|6226.7|6224.7|6227.9|6225.9|6222.2|6220.2|80
1658776800000|2022-07-25 19:20:00|6226.4|6224.4|6231.2|6229.2|6231.7|6229.7|6225.7|6223.7|47
1658777100000|2022-07-25 19:25:00|6231.4|6229.4|6224.9|6222.9|6232.4|6230.4|6224.9|6222.9|48
1658777400000|2022-07-25 19:30:00|6225.2|6223.2|6225.2|6223.2|6228.2|6226.2|6223.9|6221.9|96
1658777700000|2022-07-25 19:35:00|6225.4|6223.4|6232.4|6230.4|6232.7|6230.7|6224.7|6222.7|52
1658778000000|2022-07-25 19:40:00|6231.9|6229.9|6234.4|6232.4|6235.4|6233.4|6231.4|6229.4|58
1658778300000|2022-07-25 19:45:00|6234.7|6232.7|6237.7|6235.7|6238.7|6236.7|6233.2|6231.2|84
1658778600000|2022-07-25 19:50:00|6237.9|6235.9|6244.9|6242.9|6245.4|6243.4|6237.4|6235.4|219
1658778900000|2022-07-25 19:55:00|6244.7|6242.7|6246.2|6244.2|6247.4|6245.4|6243.4|6241.4|161
1658779200000|2022-07-25 20:00:00|6245.9|6241.9|6253.3|6249.3|6254.3|6250.3|6245.9|6241.9|0
1658779500000|2022-07-25 20:05:00|6253|6249|6251.8|6247.8|6253|6249|6250.9|6246.9|0
1658779800000|2022-07-25 20:10:00|6251.4|6247.4|6250.4|6246.4|6252.4|6248.4|6249.4|6245.4|0
1658780100000|2022-07-25 20:15:00|6250.9|6246.9|6236.8|6232.8|6252.3|6248.3|6235|6231|0
1658780400000|2022-07-25 20:20:00|6236.6|6232.6|6236.9|6232.9|6241.9|6237.9|6235|6231|0
1658780700000|2022-07-25 20:25:00|6236.5|6232.5|6235.7|6231.7|6238.3|6234.3|6235.2|6231.2|0
1658781000000|2022-07-25 20:30:00|6235.6|6231.6|6235.6|6231.6|6236.9|6232.9|6233.4|6229.4|0
1658781300000|2022-07-25 20:35:00|6235.9|6231.9|6236.3|6232.3|6236.9|6232.9|6234.9|6230.9|0
1658781600000|2022-07-25 20:40:00|6236.2|6232.2|6237.8|6233.8|6237.8|6233.8|6236|6232|0
1658781900000|2022-07-25 20:45:00|6238.1|6234.1|6237.8|6233.8|6238.5|6234.5|6237.4|6233.4|0
1658782200000|2022-07-25 20:50:00|6237.6|6233.6|6236|6232|6238.5|6234.5|6235|6231|0
1658782500000|2022-07-25 20:55:00|6235.7|6231.7|6235.1|6231.1|6237.1|6233.1|6234.2|6230.2|0
1658782800000|2022-07-25 21:00:00|6234.9|6230.9|6235.1|6231.1|6235.1|6231.1|6234.7|6230.7|0
1658783100000|2022-07-25 21:05:00|6235|6231|6232.1|6228.1|6235|6231|6231.9|6227.9|0
1658783400000|2022-07-25 21:10:00|6231.8|6227.8|6228.4|6224.4|6232.2|6228.2|6228.4|6224.4|0
1658783700000|2022-07-25 21:15:00|6228.3|6224.3|6227.4|6223.4|6228.3|6224.3|6227|6223|0
1658784000000|2022-07-25 21:20:00|6227.3|6223.3|6227.9|6223.9|6228.1|6224.1|6226.8|6222.8|0
1658784300000|2022-07-25 21:25:00|6228.1|6224.1|6227.7|6223.7|6228.1|6224.1|6226.9|6222.9|0
1658784600000|2022-07-25 21:30:00|6227.8|6223.8|6224.6|6220.6|6228|6224|6224.5|6220.5|0
1658784900000|2022-07-25 21:35:00|6224.8|6220.8|6223.4|6219.4|6224.8|6220.8|6223.1|6219.1|0
1658785200000|2022-07-25 21:40:00|6223.2|6219.2|6223.2|6219.2|6223.4|6219.4|6221.9|6217.9|0
1658785500000|2022-07-25 21:45:00|6223.5|6219.5|6224.1|6220.1|6224.1|6220.1|6221.7|6217.7|0
1658785800000|2022-07-25 21:50:00|6224.4|6220.4|6225.1|6221.1|6225.7|6221.7|6224.1|6220.1|0
1658786100000|2022-07-25 21:55:00|6225|6221|6225.6|6221.6|6226.5|6222.5|6224.8|6220.8|0
1658786400000|2022-07-25 22:00:00|6225.7|6221.7|6229.8|6225.8|6231.4|6227.4|6225.7|6221.7|0
1658786700000|2022-07-25 22:05:00|6230.2|6226.2|6230.7|6226.7|6231.4|6227.4|6230|6226|0
1658787000000|2022-07-25 22:10:00|6231|6227|6230.7|6226.7|6231.7|6227.7|6228.9|6224.9|0
1658787300000|2022-07-25 22:15:00|6231|6227|6232.3|6228.3|6233|6229|6231|6227|0
1658787600000|2022-07-25 22:20:00|6232|6228|6230.6|6226.6|6232.3|6228.3|6230.6|6226.6|0
1658787900000|2022-07-25 22:25:00|6230.2|6226.2|6229.8|6225.8|6230.5|6226.5|6229.4|6225.4|0
1658788200000|2022-07-25 22:30:00|6229.5|6225.5|6233.6|6229.6|6234.6|6230.6|6228.8|6224.8|0
1658788500000|2022-07-25 22:35:00|6233.7|6229.7|6234.3|6230.3|6236|6232|6233.7|6229.7|0
1658788800000|2022-07-25 22:40:00|6234.6|6230.6|6233.9|6229.9|6234.6|6230.6|6233.2|6229.2|0
1658789100000|2022-07-25 22:45:00|6234|6230|6232.9|6228.9|6234.3|6230.3|6232.6|6228.6|0
1658789400000|2022-07-25 22:50:00|6232.7|6228.7|6232.2|6228.2|6232.7|6228.7|6231.7|6227.7|0
1658789700000|2022-07-25 22:55:00|6231.9|6227.9|6234.6|6230.6|6235|6231|6231.5|6227.5|0
1658790000000|2022-07-25 23:00:00|6234.3|6230.3|6234.6|6230.6|6234.6|6230.6|6233.2|6229.2|0
1658790300000|2022-07-25 23:05:00|6234.8|6230.8|6232.9|6228.9|6234.8|6230.8|6232.9|6228.9|0
1658790600000|2022-07-25 23:10:00|6233.2|6229.2|6232.9|6228.9|6233.6|6229.6|6232.2|6228.2|0
1658790900000|2022-07-25 23:15:00|6232.4|6229.4|6232.1|6229.1|6232.4|6229.4|6231.4|6228.4|0
1658791200000|2022-07-25 23:20:00|6232.2|6229.2|6232.1|6229.1|6232.2|6229.2|6231.4|6228.4|0
1658791500000|2022-07-25 23:25:00|6232|6229|6228.4|6225.4|6232|6229|6228|6225|0
1658791800000|2022-07-25 23:30:00|6228|6225|6230|6227|6230|6227|6227|6224|0
1658792100000|2022-07-25 23:35:00|6229.6|6226.6|6228.1|6225.1|6229.6|6226.6|6227.4|6224.4|0
1658792400000|2022-07-25 23:40:00|6227.9|6224.9|6227.8|6224.8|6228.1|6225.1|6226.7|6223.7|0
1658792700000|2022-07-25 23:45:00|6228.8|6225.8|6229.1|6226.1|6230|6227|6228.1|6225.1|0
1658793000000|2022-07-25 23:50:00|6229|6226|6228.8|6225.8|6230|6227|6227.9|6224.9|0
1658793300000|2022-07-25 23:55:00|6229.1|6226.1|6230.7|6227.7|6231.1|6228.1|6228.8|6225.8|0
1658793600000|2022-07-26 00:00:00|6230.4|6227.4|6232.1|6229.1|6232.4|6229.4|6229.5|6226.5|0
1658793900000|2022-07-26 00:05:00|6232.4|6229.4|6231.6|6228.6|6233.5|6230.5|6229.1|6226.1|0
1658794200000|2022-07-26 00:10:00|6231.4|6228.4|6226.1|6223.1|6232.4|6229.4|6225.8|6222.8|0
1658794500000|2022-07-26 00:15:00|6225.8|6222.8|6222.2|6219.2|6225.8|6222.8|6213.4|6210.4|0
1658794800000|2022-07-26 00:20:00|6222.1|6219.1|6218.7|6215.7|6222.1|6219.1|6217|6214|0
1658795100000|2022-07-26 00:25:00|6220.4|6217.4|6222.2|6219.2|6223.9|6220.9|6219.6|6216.6|0
1658795400000|2022-07-26 00:30:00|6223.8|6220.8|6217|6214|6223.8|6220.8|6217|6214|0
1658795700000|2022-07-26 00:35:00|6217.9|6214.9|6220.5|6217.5|6220.5|6217.5|6215.3|6212.3|0
1658796000000|2022-07-26 00:40:00|6221.3|6218.3|6218.8|6215.8|6222.2|6219.2|6218.8|6215.8|0
1658796300000|2022-07-26 00:45:00|6220.5|6217.5|6217.1|6214.1|6220.5|6217.5|6215.3|6212.3|0
1658796600000|2022-07-26 00:50:00|6216.2|6213.2|6215.4|6212.4|6217.1|6214.1|6215.3|6212.3|0
1658796900000|2022-07-26 00:55:00|6215.3|6212.3|6217.1|6214.1|6218.8|6215.8|6213.7|6210.7|0
1658797200000|2022-07-26 01:00:00|6218|6215|6218.9|6215.9|6220.6|6217.6|6217.1|6214.1|0
1658797500000|2022-07-26 01:05:00|6220.5|6217.5|6220.6|6217.6|6220.6|6217.6|6217.1|6214.1|0
1658797800000|2022-07-26 01:10:00|6222.3|6219.3|6222.3|6219.3|6222.3|6219.3|6220.6|6217.6|0
1658798100000|2022-07-26 01:15:00|6221.5|6218.5|6222.3|6219.3|6222.4|6219.4|6218.9|6215.9|0
1658798400000|2022-07-26 01:20:00|6222.4|6219.4|6224.1|6221.1|6225.8|6222.8|6222.3|6219.3|0
1658798700000|2022-07-26 01:25:00|6224|6221|6227.5|6224.5|6227.6|6224.6|6224|6221|0
1658799000000|2022-07-26 01:30:00|6225.8|6222.8|6224.1|6221.1|6227.6|6224.6|6224.1|6221.1|0
1658799300000|2022-07-26 01:35:00|6225|6222|6222.4|6219.4|6225.8|6222.8|6222.4|6219.4|0
1658799600000|2022-07-26 01:40:00|6223.2|6220.2|6227.5|6224.5|6229.2|6226.2|6222.4|6219.4|0
1658799900000|2022-07-26 01:45:00|6225.8|6222.8|6222.4|6219.4|6225.8|6222.8|6220.7|6217.7|0
1658800200000|2022-07-26 01:50:00|6220.7|6217.7|6222.3|6219.3|6222.4|6219.4|6220.6|6217.6|0
1658800500000|2022-07-26 01:55:00|6220.6|6217.6|6220.6|6217.6|6220.6|6217.6|6218.9|6215.9|0
1658800800000|2022-07-26 02:00:00|6218.9|6215.9|6217.2|6214.2|6218.9|6215.9|6215.5|6212.5|0
1658801100000|2022-07-26 02:05:00|6215.5|6212.5|6220.8|6217.8|6220.8|6217.8|6215.5|6212.5|0
1658801400000|2022-07-26 02:10:00|6221.7|6218.7|6222.5|6219.5|6222.6|6219.6|6220.8|6217.8|0
1658801700000|2022-07-26 02:15:00|6222.5|6219.5|6224.2|6221.2|6224.2|6221.2|6222.5|6219.5|0
1658802000000|2022-07-26 02:20:00|6222.5|6219.5|6225.9|6222.9|6226|6223|6222.5|6219.5|0
1658802300000|2022-07-26 02:25:00|6226|6223|6224.2|6221.2|6227.6|6224.6|6224.2|6221.2|0
1658802600000|2022-07-26 02:30:00|6222.5|6219.5|6226|6223|6226|6223|6222.5|6219.5|0
1658802900000|2022-07-26 02:35:00|6227.7|6224.7|6229.4|6226.4|6231.2|6228.2|6227.7|6224.7|0
1658803200000|2022-07-26 02:40:00|6229.5|6226.5|6231.1|6228.1|6231.2|6228.2|6229.4|6226.4|0
1658803500000|2022-07-26 02:45:00|6231.2|6228.2|6232.9|6229.9|6233|6230|6231.2|6228.2|0
1658803800000|2022-07-26 02:50:00|6234.6|6231.6|6231.3|6228.3|6234.7|6231.7|6231.3|6228.3|0
1658804100000|2022-07-26 02:55:00|6231.2|6228.2|6229.5|6226.5|6231.3|6228.3|6229.4|6226.4|0
1658804400000|2022-07-26 03:00:00|6230.3|6227.3|6229.5|6226.5|6231.2|6228.2|6228.6|6225.6|0
1658804700000|2022-07-26 03:05:00|6231.2|6228.2|6229.5|6226.5|6232.9|6229.9|6229.5|6226.5|0
1658805000000|2022-07-26 03:10:00|6230.4|6227.4|6231.3|6228.3|6232.2|6229.2|6229.6|6226.6|0
1658805300000|2022-07-26 03:15:00|6233|6230|6232.9|6229.9|6233|6230|6231.2|6228.2|0
1658805600000|2022-07-26 03:20:00|6231.2|6228.2|6232.9|6229.9|6232.9|6229.9|6231.2|6228.2|0
1658805900000|2022-07-26 03:25:00|6231.2|6228.2|6232.9|6229.9|6232.9|6229.9|6231.2|6228.2|0
1658806200000|2022-07-26 03:30:00|6233|6230|6233|6230|6234.7|6231.7|6233|6230|0
1658806500000|2022-07-26 03:35:00|6233.8|6230.8|6232.1|6229.1|6234.7|6231.7|6231.3|6228.3|0
1658806800000|2022-07-26 03:40:00|6230.4|6227.4|6232.1|6229.1|6232.1|6229.1|6228.7|6225.7|0
1658807100000|2022-07-26 03:45:00|6230.4|6227.4|6229.5|6226.5|6230.4|6227.4|6228.7|6225.7|0
1658807400000|2022-07-26 03:50:00|6230.3|6227.3|6230.4|6227.4|6230.4|6227.4|6228.7|6225.7|0
1658808000000|2022-07-26 04:00:00|6228.7|6225.7|6230.4|6227.4|6230.4|6227.4|6228.7|6225.7|0
1658808300000|2022-07-26 04:05:00|6228.7|6225.7|6230.4|6227.4|6230.4|6227.4|6228.7|6225.7|0
1658808600000|2022-07-26 04:10:00|6229.5|6226.5|6228.7|6225.7|6229.5|6226.5|6228.7|6225.7|0
1658808900000|2022-07-26 04:15:00|6228.6|6225.6|6227|6224|6228.6|6225.6|6227|6224|0
1658809200000|2022-07-26 04:20:00|6226.9|6223.9|6227.1|6224.1|6227.1|6224.1|6225.2|6222.2|0
1658809500000|2022-07-26 04:25:00|6225.4|6222.4|6225.4|6222.4|6227.1|6224.1|6225.4|6222.4|0
1658809800000|2022-07-26 04:30:00|6226.3|6223.3|6227.1|6224.1|6227.1|6224.1|6226.3|6223.3|0
1658810100000|2022-07-26 04:35:00|6226.3|6223.3|6225.4|6222.4|6227.1|6224.1|6225.4|6222.4|0
1658810400000|2022-07-26 04:40:00|6226.3|6223.3|6227.1|6224.1|6227.1|6224.1|6225.4|6222.4|0
1658810700000|2022-07-26 04:45:00|6227.2|6224.2|6227.2|6224.2|6227.2|6224.2|6227.1|6224.1|0
1658811000000|2022-07-26 04:50:00|6228.8|6225.8|6229.7|6226.7|6230.6|6227.6|6228.8|6225.8|0
1658811300000|2022-07-26 04:55:00|6228.9|6225.9|6230.6|6227.6|6230.6|6227.6|6228.9|6225.9|0
1658811600000|2022-07-26 05:00:00|6229.7|6226.7|6232.4|6229.4|6232.4|6229.4|6228.9|6225.9|0
1658811900000|2022-07-26 05:05:00|6232.3|6229.3|6229|6226|6232.4|6229.4|6227.3|6224.3|0
1658812200000|2022-07-26 05:10:00|6229.9|6226.9|6227.3|6224.3|6230.7|6227.7|6225.6|6222.6|0
1658812500000|2022-07-26 05:15:00|6227.4|6224.4|6223.8|6220.8|6227.4|6224.4|6222.1|6219.1|0
1658812800000|2022-07-26 05:20:00|6223.9|6220.9|6225.6|6222.6|6226.4|6223.4|6223.8|6220.8|0
1658813100000|2022-07-26 05:25:00|6227.3|6224.3|6225.7|6222.7|6227.4|6224.4|6225.6|6222.6|0
1658813400000|2022-07-26 05:30:00|6225.7|6222.7|6225.7|6222.7|6225.7|6222.7|6223.9|6220.9|0
1658813700000|2022-07-26 05:35:00|6227.4|6224.4|6223.9|6220.9|6227.4|6224.4|6223.9|6220.9|0
1658814000000|2022-07-26 05:40:00|6224|6221|6225.8|6222.8|6225.8|6222.8|6223.9|6220.9|0
1658814300000|2022-07-26 05:45:00|6225.7|6222.7|6225.9|6222.9|6227.5|6224.5|6224.9|6221.9|0
1658814600000|2022-07-26 05:50:00|6225.8|6222.8|6229.3|6226.3|6229.3|6226.3|6225.8|6222.8|0
1658814900000|2022-07-26 05:55:00|6229.2|6226.2|6227.6|6224.6|6229.3|6226.3|6227.5|6224.5|0
1658815200000|2022-07-26 06:00:00|6225.9|6222.9|6230.2|6228.2|6233.2|6231.2|6225.9|6222.4|190
1658815500000|2022-07-26 06:05:00|6229.9|6227.9|6227.7|6225.7|6232.7|6230.7|6227.4|6225.4|42
1658815800000|2022-07-26 06:10:00|6227.4|6225.4|6227.7|6225.7|6230.2|6228.2|6225.2|6223.2|78
1658816100000|2022-07-26 06:15:00|6227.9|6225.9|6222.9|6220.9|6227.9|6225.9|6222.4|6220.4|161
1658816400000|2022-07-26 06:20:00|6223.2|6221.2|6225.4|6223.4|6226.4|6224.4|6222.4|6220.4|77
1658816700000|2022-07-26 06:25:00|6226.2|6224.2|6228.2|6226.2|6228.4|6226.4|6225.7|6223.7|36
1658817000000|2022-07-26 06:30:00|6228.7|6226.7|6221.7|6219.7|6228.7|6226.7|6221.2|6219.2|41
1658817300000|2022-07-26 06:35:00|6221.4|6219.4|6224.9|6222.9|6225.4|6223.4|6216.4|6214.4|113
1658817600000|2022-07-26 06:40:00|6224.7|6222.7|6222.4|6220.4|6225.2|6223.2|6221.2|6219.2|21
1658817900000|2022-07-26 06:45:00|6222.2|6220.2|6220.9|6218.9|6223.9|6221.9|6219.2|6217.2|52
1658818200000|2022-07-26 06:50:00|6220.7|6218.7|6216.7|6214.7|6220.7|6218.7|6216.2|6214.2|79
1658818500000|2022-07-26 06:55:00|6216.9|6214.9|6225.9|6223.9|6226.7|6224.7|6215.9|6213.9|269
1658818800000|2022-07-26 07:00:00|6225.4|6224.4|6226.4|6225.4|6234.9|6233.9|6218.4|6217.4|1774
1658819100000|2022-07-26 07:05:00|6226.7|6225.7|6214.9|6213.9|6230.9|6229.9|6214.4|6213.4|793
1658819400000|2022-07-26 07:10:00|6215.2|6214.2|6210.9|6209.9|6220.2|6219.2|6210.4|6209.4|656
1658819700000|2022-07-26 07:15:00|6210.7|6209.7|6224.9|6223.9|6225.4|6224.4|6207.4|6206.4|718
1658820000000|2022-07-26 07:20:00|6224.7|6223.7|6219.4|6218.4|6225.4|6224.4|6216.4|6215.4|485
1658820300000|2022-07-26 07:25:00|6219.7|6218.7|6222.9|6221.9|6230.2|6229.2|6219.4|6218.4|399
1658820600000|2022-07-26 07:30:00|6223.4|6222.4|6224.9|6223.9|6229.9|6228.9|6219.9|6218.9|473
1658820900000|2022-07-26 07:35:00|6224.7|6223.7|6224.4|6223.4|6227.9|6226.9|6222.2|6221.2|342
1658821200000|2022-07-26 07:40:00|6224.1|6223.1|6224.9|6223.9|6230.6|6229.6|6223.6|6222.6|360
1658821500000|2022-07-26 07:45:00|6225.1|6224.1|6227.4|6226.4|6228.1|6227.1|6218.4|6217.4|409
1658821800000|2022-07-26 07:50:00|6227.6|6226.6|6230.6|6229.6|6233.6|6232.6|6227.6|6226.6|376
1658822100000|2022-07-26 07:55:00|6230.4|6229.4|6228.6|6227.6|6232.1|6231.1|6225.6|6224.6|381
1658822400000|2022-07-26 08:00:00|6229.1|6228.1|6230.4|6229.4|6231.4|6230.4|6223.1|6222.1|245
1658822700000|2022-07-26 08:05:00|6230.6|6229.6|6227.1|6226.1|6231.4|6230.4|6224.1|6223.1|314
1658823000000|2022-07-26 08:10:00|6226.9|6225.9|6229.6|6228.6|6231.6|6230.6|6225.6|6224.6|487
1658823300000|2022-07-26 08:15:00|6229.1|6228.1|6232.4|6231.4|6233.1|6232.1|6226.1|6225.1|379
1658823600000|2022-07-26 08:20:00|6232.6|6231.6|6234.1|6233.1|6235.4|6234.4|6230.1|6229.1|401
1658823900000|2022-07-26 08:25:00|6234.4|6233.4|6232.6|6231.6|6236.4|6235.4|6231.4|6230.4|255
1658824200000|2022-07-26 08:30:00|6232.4|6231.4|6234.4|6233.4|6237.6|6236.6|6229.4|6228.4|266
1658824500000|2022-07-26 08:35:00|6234.1|6233.1|6234.1|6233.1|6234.9|6233.9|6228.6|6227.6|278
1658824800000|2022-07-26 08:40:00|6234.4|6233.4|6240.6|6239.6|6241.9|6240.9|6232.9|6231.9|283
1658825100000|2022-07-26 08:45:00|6240.4|6239.4|6238.9|6237.9|6241.9|6240.9|6236.9|6235.9|321
1658825400000|2022-07-26 08:50:00|6239.1|6238.1|6239.1|6238.1|6239.9|6238.9|6233.4|6232.4|257
1658825700000|2022-07-26 08:55:00|6239.4|6238.4|6233.4|6232.4|6239.6|6238.6|6233.4|6232.4|288
1658826000000|2022-07-26 09:00:00|6233.6|6232.6|6241.9|6240.9|6241.9|6240.9|6233.6|6232.6|216
1658826300000|2022-07-26 09:05:00|6241.6|6240.6|6235.6|6234.6|6243.6|6242.6|6235.4|6234.4|386
1658826600000|2022-07-26 09:10:00|6235.4|6234.4|6238.1|6237.1|6238.1|6237.1|6232.6|6231.6|308
1658826900000|2022-07-26 09:15:00|6238.4|6237.4|6235.1|6234.1|6239.4|6238.4|6233.6|6232.6|139
1658827200000|2022-07-26 09:20:00|6235.4|6234.4|6236.1|6235.1|6238.6|6237.6|6234.6|6233.6|135
1658827500000|2022-07-26 09:25:00|6235.9|6234.9|6231.1|6230.1|6238.4|6237.4|6229.9|6228.9|221
1658827800000|2022-07-26 09:30:00|6230.9|6229.9|6228.4|6227.4|6233.4|6232.4|6228.4|6227.4|159
1658828100000|2022-07-26 09:35:00|6228.1|6227.1|6228.4|6227.4|6229.6|6228.6|6223.4|6222.4|381
1658828400000|2022-07-26 09:40:00|6228.6|6227.6|6232.1|6231.1|6233.1|6232.1|6226.1|6225.1|278
1658828700000|2022-07-26 09:45:00|6231.9|6230.9|6234.9|6233.9|6238.4|6237.4|6230.9|6229.9|182
1658829000000|2022-07-26 09:50:00|6234.6|6233.6|6238.1|6237.1|6239.1|6238.1|6234.6|6233.6|81
1658829300000|2022-07-26 09:55:00|6237.9|6236.9|6236.1|6235.1|6238.1|6237.1|6234.6|6233.6|113
1658829600000|2022-07-26 10:00:00|6235.9|6234.9|6235.9|6234.9|6237.6|6236.6|6233.6|6232.6|91
1658829900000|2022-07-26 10:05:00|6235.6|6234.6|6231.4|6230.4|6245.6|6244.6|6230.1|6229.1|573
1658830200000|2022-07-26 10:10:00|6231.6|6230.6|6224.1|6223.1|6233.6|6232.6|6224.1|6223.1|229
1658830500000|2022-07-26 10:15:00|6224.4|6223.4|6221.1|6220.1|6228.4|6227.4|6221.1|6220.1|270
1658830800000|2022-07-26 10:20:00|6221.4|6220.4|6211.6|6210.6|6221.9|6220.9|6210.1|6209.1|514
1658831100000|2022-07-26 10:25:00|6211.9|6210.9|6212.1|6211.1|6216.1|6215.1|6208.6|6207.6|346
1658831400000|2022-07-26 10:30:00|6211.9|6210.9|6207.6|6206.6|6215.4|6214.4|6206.1|6205.1|380
1658831700000|2022-07-26 10:35:00|6207.4|6206.4|6202.6|6201.6|6209.1|6208.1|6200.4|6199.4|516
1658832000000|2022-07-26 10:40:00|6202.9|6201.9|6206.1|6205.1|6206.6|6205.6|6196.4|6195.4|346
1658832300000|2022-07-26 10:45:00|6206.4|6205.4|6208.4|6207.4|6208.4|6207.4|6204.1|6203.1|291
1658832600000|2022-07-26 10:50:00|6207.6|6206.6|6208.1|6207.1|6209.4|6208.4|6202.6|6201.6|223
1658832900000|2022-07-26 10:55:00|6207.9|6206.9|6205.1|6204.1|6209.6|6208.6|6202.9|6201.9|286
1658833200000|2022-07-26 11:00:00|6204.9|6203.9|6209.1|6208.1|6209.1|6208.1|6197.4|6196.4|337
1658833500000|2022-07-26 11:05:00|6208.9|6207.9|6211.6|6210.6|6213.9|6212.9|6207.9|6206.9|310
1658833800000|2022-07-26 11:10:00|6211.9|6210.9|6210.9|6209.9|6215.1|6214.1|6206.4|6205.4|210
1658834100000|2022-07-26 11:15:00|6210.6|6209.6|6210.6|6209.6|6213.1|6212.1|6207.9|6206.9|174
1658834400000|2022-07-26 11:20:00|6210.4|6209.4|6211.9|6210.9|6217.6|6216.6|6210.4|6209.4|242
1658834700000|2022-07-26 11:25:00|6212.1|6211.1|6216.6|6215.6|6220.9|6219.9|6210.9|6209.9|442
1658835000000|2022-07-26 11:30:00|6216.4|6215.4|6218.9|6217.9|6221.1|6220.1|6216.4|6215.4|169
1658835300000|2022-07-26 11:35:00|6218.6|6217.6|6222.1|6221.1|6223.6|6222.6|6217.1|6216.1|312
1658835600000|2022-07-26 11:40:00|6221.4|6220.4|6221.7|6220.7|6222.9|6221.9|6218.2|6217.2|136
1658835900000|2022-07-26 11:45:00|6221.4|6220.4|6223.4|6222.4|6223.4|6222.4|6219.2|6218.2|124
1658836200000|2022-07-26 11:50:00|6223.7|6222.7|6222.2|6221.2|6225.9|6224.9|6221.7|6220.7|155
1658836500000|2022-07-26 11:55:00|6222.4|6221.4|6220.4|6219.4|6223.4|6222.4|6218.2|6217.2|302
1658836800000|2022-07-26 12:00:00|6220.2|6219.2|6223.7|6222.7|6223.7|6222.7|6218.4|6217.4|124
1658837100000|2022-07-26 12:05:00|6223.4|6222.4|6223.7|6222.7|6225.4|6224.4|6221.7|6220.7|188
1658837400000|2022-07-26 12:10:00|6223.4|6222.4|6225.4|6224.4|6227.2|6226.2|6223.4|6222.4|150
1658837700000|2022-07-26 12:15:00|6225.2|6224.2|6220.9|6219.9|6227.4|6226.4|6220.2|6219.2|247
1658838000000|2022-07-26 12:20:00|6220.7|6219.7|6226.2|6225.2|6226.7|6225.7|6219.7|6218.7|294
1658838300000|2022-07-26 12:25:00|6225.9|6224.9|6226.4|6225.4|6231.2|6230.2|6225.9|6224.9|385
1658838600000|2022-07-26 12:30:00|6226.7|6225.7|6227.9|6226.9|6229.2|6228.2|6226.4|6225.4|231
1658838900000|2022-07-26 12:35:00|6228.2|6227.2|6231.2|6230.2|6236.4|6235.4|6226.4|6225.4|298
1658839200000|2022-07-26 12:40:00|6231.4|6230.4|6225.4|6224.4|6231.9|6230.9|6224.9|6223.9|99
1658839500000|2022-07-26 12:45:00|6225.7|6224.7|6224.4|6223.4|6227.9|6226.9|6223.9|6222.9|168
1658839800000|2022-07-26 12:50:00|6224.2|6223.2|6219.7|6218.7|6225.2|6224.2|6219.7|6218.7|197
1658840100000|2022-07-26 12:55:00|6219.4|6218.4|6221.2|6220.2|6222.7|6221.7|6218.9|6217.9|202
1658840400000|2022-07-26 13:00:00|6220.9|6219.9|6217.4|6216.4|6222.2|6221.2|6196.7|6195.7|2911
1658840700000|2022-07-26 13:05:00|6217.7|6216.7|6207.7|6206.7|6220.7|6219.7|6207.7|6206.7|319
1658841000000|2022-07-26 13:10:00|6207.4|6206.4|6204.4|6203.4|6210.7|6209.7|6203.9|6202.9|301
1658841300000|2022-07-26 13:15:00|6204.7|6203.7|6200.9|6199.9|6206.9|6205.9|6200.9|6199.9|280
1658841600000|2022-07-26 13:20:00|6201.2|6200.2|6196.4|6195.4|6203.9|6202.9|6196.4|6195.4|367
1658841900000|2022-07-26 13:25:00|6196.9|6195.9|6201.9|6200.9|6202.9|6201.9|6194.7|6193.7|292
1658842200000|2022-07-26 13:30:00|6201.2|6200.2|6200.4|6199.4|6207.7|6206.7|6197.9|6196.9|493
1658842500000|2022-07-26 13:35:00|6200.2|6199.2|6209.2|6208.2|6209.9|6208.9|6199.2|6198.2|280
1658842800000|2022-07-26 13:40:00|6208.9|6207.9|6205.4|6204.4|6215.2|6214.2|6205.4|6204.4|312
1658843100000|2022-07-26 13:45:00|6205.2|6204.2|6200.9|6199.9|6207.4|6206.4|6199.7|6198.7|293
1658843400000|2022-07-26 13:50:00|6201.2|6200.2|6207.9|6206.9|6211.4|6210.4|6200.4|6199.4|313
1658843700000|2022-07-26 13:55:00|6207.7|6206.7|6207.7|6206.7|6210.4|6209.4|6203.4|6202.4|327
1658844000000|2022-07-26 14:00:00|6207.2|6206.2|6214.4|6213.4|6217.9|6216.9|6200.4|6199.4|504
1658844300000|2022-07-26 14:05:00|6214.9|6213.9|6210.2|6209.2|6215.2|6214.2|6209.9|6208.9|294
1658844600000|2022-07-26 14:10:00|6210.3|6209.3|6198.5|6197.5|6213|6212|6198.3|6197.3|487
1658844900000|2022-07-26 14:15:00|6198.3|6197.3|6204.8|6203.8|6208.8|6207.8|6197.8|6196.8|406
1658845200000|2022-07-26 14:20:00|6205|6204|6199|6198|6206|6205|6198.3|6197.3|379
1658845500000|2022-07-26 14:25:00|6199.3|6198.3|6206|6205|6207.8|6206.8|6198.3|6197.3|372
1658845800000|2022-07-26 14:30:00|6205.8|6204.8|6201.8|6200.8|6206.8|6205.8|6198|6197|473
1658846100000|2022-07-26 14:35:00|6202|6201|6205|6204|6206.3|6205.3|6197.5|6196.5|416
1658846400000|2022-07-26 14:40:00|6204.8|6203.8|6208.8|6207.8|6210.8|6209.8|6203.8|6202.8|576
1658846700000|2022-07-26 14:45:00|6209|6208|6213.8|6212.8|6215.5|6214.5|6208.8|6207.8|532
1658847000000|2022-07-26 14:50:00|6214|6213|6213.3|6212.3|6217.5|6216.5|6212.5|6211.5|576
1658847300000|2022-07-26 14:55:00|6213|6212|6223|6222|6224|6223|6212.3|6211.3|620
1658847600000|2022-07-26 15:00:00|6223.3|6222.3|6217.5|6216.5|6226|6225|6217|6216|823
1658847900000|2022-07-26 15:05:00|6217.3|6216.3|6216.5|6215.5|6217.8|6216.8|6209.8|6208.8|676
1658848200000|2022-07-26 15:10:00|6216.8|6215.8|6221.8|6220.8|6222.8|6221.8|6216.3|6215.3|651
1658848500000|2022-07-26 15:15:00|6222.8|6221.8|6218.8|6217.8|6223.3|6222.3|6217.8|6216.8|715
1658848800000|2022-07-26 15:20:00|6218.5|6217.5|6214.8|6213.8|6220.8|6219.8|6213.8|6212.8|1107
1658849100000|2022-07-26 15:25:00|6215|6214|6211|6210|6217|6216|6210.8|6209.8|1728
1658849400000|2022-07-26 15:30:00|6211.5|6209.5|6213|6211|6216.3|6214.3|6204.8|6202.8|3452
1658849700000|2022-07-26 15:35:00|6212.8|6210.8|6213|6211|6219.3|6217.3|6211.5|6209.5|1319
1658850000000|2022-07-26 15:40:00|6212.8|6210.8|6214.5|6212.5|6215|6213|6210.3|6208.3|297
1658850300000|2022-07-26 15:45:00|6214.3|6212.3|6184.8|6182.8|6214.5|6212.5|6180|6178|4645
1658850600000|2022-07-26 15:50:00|6184.5|6182.5|6180.3|6178.3|6191.5|6189.5|6175.8|6173.8|486
1658850900000|2022-07-26 15:55:00|6180|6178|6177|6175|6186|6184|6175.3|6173.3|511
1658851200000|2022-07-26 16:00:00|6176.8|6174.8|6185.8|6183.8|6185.8|6183.8|6175.8|6173.8|380
1658851500000|2022-07-26 16:05:00|6185.5|6183.5|6184.8|6182.8|6189|6187|6180.8|6178.8|413
1658851800000|2022-07-26 16:10:00|6185|6183|6182.5|6180.5|6186.5|6184.5|6180.8|6178.8|274
1658852100000|2022-07-26 16:15:00|6182.8|6180.8|6184.5|6182.5|6187.3|6185.3|6182.8|6180.8|142
1658852400000|2022-07-26 16:20:00|6184.8|6182.8|6187.5|6185.5|6188.5|6186.5|6179.3|6177.3|187
1658852700000|2022-07-26 16:25:00|6187.8|6185.8|6187.8|6185.8|6189.8|6187.8|6184.8|6182.8|94
1658853000000|2022-07-26 16:30:00|6187.5|6185.5|6191|6189|6191.3|6189.3|6187.5|6185.5|107
1658853300000|2022-07-26 16:35:00|6191.8|6189.8|6188.5|6186.5|6192|6190|6188|6186|92
1658853600000|2022-07-26 16:40:00|6188.3|6186.3|6184.5|6182.5|6188.5|6186.5|6183|6181|150
1658853900000|2022-07-26 16:45:00|6184.3|6182.3|6188.3|6186.3|6189.5|6187.5|6183.5|6181.5|112
1658854200000|2022-07-26 16:50:00|6188.5|6186.5|6194|6192|6194|6192|6188.5|6186.5|127
1658854500000|2022-07-26 16:55:00|6193.8|6191.8|6192|6190|6196|6194|6191|6189|178
1658854800000|2022-07-26 17:00:00|6191.8|6189.8|6196.3|6194.3|6196.5|6194.5|6188.8|6186.8|60
1658855100000|2022-07-26 17:05:00|6196|6194|6198.3|6196.3|6198.5|6196.5|6195|6193|40
1658855400000|2022-07-26 17:10:00|6198.5|6196.5|6194.8|6192.8|6200.8|6198.8|6194.8|6192.8|145
1658855700000|2022-07-26 17:15:00|6195|6193|6192.5|6190.5|6195.5|6193.5|6191.5|6189.5|36
1658856000000|2022-07-26 17:20:00|6192.8|6190.8|6195.8|6193.8|6197.5|6195.5|6192.8|6190.8|41
1658856300000|2022-07-26 17:25:00|6195.5|6193.5|6198|6196|6198.8|6196.8|6194|6192|98
1658856600000|2022-07-26 17:30:00|6198.3|6196.3|6190.5|6188.5|6198.5|6196.5|6190.5|6188.5|194
1658856900000|2022-07-26 17:35:00|6190.8|6188.8|6190.8|6188.8|6193|6191|6190.5|6188.5|36
1658857200000|2022-07-26 17:40:00|6190.5|6188.5|6189.8|6187.8|6192.5|6190.5|6188.3|6186.3|68
1658857500000|2022-07-26 17:45:00|6190|6188|6187|6185|6190|6188|6185.8|6183.8|49
1658857800000|2022-07-26 17:50:00|6187.3|6185.3|6189|6187|6190.5|6188.5|6186.3|6184.3|51
1658858100000|2022-07-26 17:55:00|6189.3|6187.3|6187|6185|6190.5|6188.5|6186.8|6184.8|30
1658858400000|2022-07-26 18:00:00|6187.3|6185.3|6196|6194|6196.5|6194.5|6186.8|6184.8|90
1658858700000|2022-07-26 18:05:00|6195.8|6193.8|6189|6187|6198.5|6196.5|6188.5|6186.5|119
1658859000000|2022-07-26 18:10:00|6189.3|6187.3|6189|6187|6191.5|6189.5|6188|6186|46
1658859300000|2022-07-26 18:15:00|6188.8|6186.8|6186|6184|6189.5|6187.5|6185|6183|87
1658859600000|2022-07-26 18:20:00|6185.8|6183.8|6188.3|6186.3|6189|6187|6184.5|6182.5|23
1658859900000|2022-07-26 18:25:00|6188|6186|6182.5|6180.5|6188|6186|6182.3|6180.3|35
1658860200000|2022-07-26 18:30:00|6182.3|6180.3|6180.3|6178.3|6182.5|6180.5|6179|6177|50
1658860500000|2022-07-26 18:35:00|6180|6178|6178.5|6176.5|6182.5|6180.5|6178.3|6176.3|37
1658860800000|2022-07-26 18:40:00|6178.8|6176.8|6182.3|6180.3|6182.8|6180.8|6178.8|6176.8|25
1658861100000|2022-07-26 18:45:00|6182|6180|6181.3|6179.3|6184|6182|6180.5|6178.5|21
1658861400000|2022-07-26 18:50:00|6181.5|6179.5|6184.5|6182.5|6186.5|6184.5|6180.3|6178.3|24
1658861700000|2022-07-26 18:55:00|6184.3|6182.3|6184.5|6182.5|6185.3|6183.3|6183|6181|44
1658862000000|2022-07-26 19:00:00|6184.3|6182.3|6180|6178|6186.5|6184.5|6179.5|6177.5|44
1658862300000|2022-07-26 19:05:00|6180.3|6178.3|6179.3|6177.3|6182|6180|6178.5|6176.5|94
1658862600000|2022-07-26 19:10:00|6179.5|6177.5|6183|6181|6185.5|6183.5|6177.5|6175.5|66
1658862900000|2022-07-26 19:15:00|6182.8|6180.8|6184|6182|6185.8|6183.8|6182.5|6180.5|30
1658863200000|2022-07-26 19:20:00|6184.3|6182.3|6185|6183|6187.5|6185.5|6184|6182|112
1658863500000|2022-07-26 19:25:00|6184.8|6182.8|6184.3|6182.3|6185.8|6183.8|6181.8|6179.8|53
1658863800000|2022-07-26 19:30:00|6184.5|6182.5|6184|6182|6185.8|6183.8|6182|6180|107
1658864100000|2022-07-26 19:35:00|6184.3|6182.3|6185.3|6183.3|6185.3|6183.3|6181|6179|92
1658864400000|2022-07-26 19:40:00|6185.5|6183.5|6180.3|6178.3|6186.5|6184.5|6179.8|6177.8|92
1658864700000|2022-07-26 19:45:00|6180.5|6178.5|6180.8|6178.8|6182.5|6180.5|6179|6177|74
1658865000000|2022-07-26 19:50:00|6183.3|6181.3|6186.3|6184.3|6187|6185|6180.3|6178.3|260
1658865300000|2022-07-26 19:55:00|6186|6184|6177.8|6175.8|6187.8|6185.8|6177.8|6175.8|334
1658865600000|2022-07-26 20:00:00|6180.3|6178.3|6180.3|6176.3|6199.1|6195.1|6170.9|6166.9|0
1658865900000|2022-07-26 20:05:00|6180.1|6176.1|6194.8|6190.8|6196.2|6192.2|6179.9|6175.9|0
1658866200000|2022-07-26 20:10:00|6194.7|6190.7|6191.8|6187.8|6196.9|6192.9|6191.1|6187.1|0
1658866500000|2022-07-26 20:15:00|6192.1|6188.1|6192.2|6188.2|6195|6191|6190.3|6186.3|0
1658866800000|2022-07-26 20:20:00|6191.9|6187.9|6192.6|6188.6|6192.7|6188.7|6190|6186|0
1658867100000|2022-07-26 20:25:00|6192.5|6188.5|6192.8|6188.8|6193.2|6189.2|6190.3|6186.3|0
1658867400000|2022-07-26 20:30:00|6192.9|6188.9|6194|6190|6194.2|6190.2|6192.7|6188.7|0
1658867700000|2022-07-26 20:35:00|6194.4|6190.4|6195.9|6191.9|6198.2|6194.2|6194|6190|0
1658868000000|2022-07-26 20:40:00|6196.1|6192.1|6194.6|6190.6|6197.3|6193.3|6194|6190|0
1658868300000|2022-07-26 20:45:00|6194.7|6190.7|6197.7|6193.7|6198.2|6194.2|6194.5|6190.5|0
1658868600000|2022-07-26 20:50:00|6197.8|6193.8|6197.3|6193.3|6198.2|6194.2|6196.1|6192.1|0
1658868900000|2022-07-26 20:55:00|6196.6|6192.6|6201.3|6197.3|6201.4|6197.4|6196.1|6192.1|0
1658869200000|2022-07-26 21:00:00|6201.2|6197.2|6199.2|6195.2|6201.6|6197.6|6197.5|6193.5|0
1658869500000|2022-07-26 21:05:00|6199.5|6195.5|6201.6|6197.6|6201.6|6197.6|6199.2|6195.2|0
1658869800000|2022-07-26 21:10:00|6201.4|6197.4|6199.7|6195.7|6202.6|6198.6|6199.6|6195.6|0
1658870100000|2022-07-26 21:15:00|6199.5|6195.5|6200.2|6196.2|6200.6|6196.6|6199.5|6195.5|0
1658870400000|2022-07-26 21:20:00|6200.4|6196.4|6200.4|6196.4|6200.9|6196.9|6199|6195|0
1658870700000|2022-07-26 21:25:00|6199.9|6195.9|6200.4|6196.4|6201.5|6197.5|6199.9|6195.9|0
1658871000000|2022-07-26 21:30:00|6200.2|6196.2|6200.8|6196.8|6201.5|6197.5|6200.2|6196.2|0
1658871300000|2022-07-26 21:35:00|6201.1|6197.1|6199.9|6195.9|6201.1|6197.1|6199.4|6195.4|0
1658871600000|2022-07-26 21:40:00|6199.8|6195.8|6197.2|6193.2|6199.8|6195.8|6196.4|6192.4|0
1658871900000|2022-07-26 21:45:00|6197.5|6193.5|6197.5|6193.5|6197.9|6193.9|6197|6193|0
1658872200000|2022-07-26 21:50:00|6197.3|6193.3|6197.5|6193.5|6197.5|6193.5|6197.2|6193.2|0
1658872500000|2022-07-26 21:55:00|6197.6|6193.6|6200|6196|6200.7|6196.7|6197.6|6193.6|0
1658872800000|2022-07-26 22:00:00|6199.7|6195.7|6206.6|6202.6|6206.6|6202.6|6199.7|6195.7|0
1658873100000|2022-07-26 22:05:00|6207.2|6203.2|6221.3|6217.3|6221.3|6217.3|6206.7|6202.7|0
1658873400000|2022-07-26 22:10:00|6221.5|6217.5|6220.1|6216.1|6224.2|6220.2|6219.2|6215.2|0
1658873700000|2022-07-26 22:15:00|6220.3|6216.3|6215.5|6211.5|6220.3|6216.3|6215.1|6211.1|0
1658874000000|2022-07-26 22:20:00|6215.3|6211.3|6215.8|6211.8|6216.3|6212.3|6214|6210|0
1658874300000|2022-07-26 22:25:00|6216|6212|6213.1|6209.1|6216|6212|6213.1|6209.1|0
1658874600000|2022-07-26 22:30:00|6213.4|6209.4|6215.9|6211.9|6216.3|6212.3|6213.1|6209.1|0
1658874900000|2022-07-26 22:35:00|6216.1|6212.1|6209.7|6205.7|6216.3|6212.3|6209.7|6205.7|0
1658875200000|2022-07-26 22:40:00|6210|6206|6208.4|6204.4|6210.3|6206.3|6206.8|6202.8|0
1658875500000|2022-07-26 22:45:00|6208.8|6204.8|6206.5|6202.5|6209.6|6205.6|6206|6202|0
1658875800000|2022-07-26 22:50:00|6206.8|6202.8|6205.6|6201.6|6207.2|6203.2|6204.9|6200.9|0
1658876100000|2022-07-26 22:55:00|6205.8|6201.8|6207.4|6203.4|6207.7|6203.7|6205.6|6201.6|0
1658876400000|2022-07-26 23:00:00|6208.1|6204.1|6207.2|6203.2|6210|6206|6207|6203|0
1658876700000|2022-07-26 23:05:00|6207.6|6203.6|6209|6205|6209.7|6205.7|6206.2|6202.2|0
1658877000000|2022-07-26 23:10:00|6208.9|6204.9|6211.1|6207.1|6212.2|6208.2|6208.1|6204.1|0
1658877300000|2022-07-26 23:15:00|6211.3|6207.3|6210.4|6207.4|6211.7|6208.7|6209.4|6206.4|0
1658877600000|2022-07-26 23:20:00|6210.5|6207.5|6210.1|6207.1|6210.6|6207.6|6208.7|6205.7|0
1658877900000|2022-07-26 23:25:00|6209.9|6206.9|6212|6209|6212.2|6209.2|6209.8|6206.8|0
1658878200000|2022-07-26 23:30:00|6212.2|6209.2|6207.2|6204.2|6214.1|6211.1|6206.7|6203.7|0
1658878500000|2022-07-26 23:35:00|6207.3|6204.3|6209.7|6206.7|6210.4|6207.4|6207.3|6204.3|0
1658878800000|2022-07-26 23:40:00|6210|6207|6210|6207|6211.1|6208.1|6208.4|6205.4|0
1658879100000|2022-07-26 23:45:00|6210.3|6207.3|6211.9|6208.9|6211.9|6208.9|6209.1|6206.1|0
1658879400000|2022-07-26 23:50:00|6212.4|6209.4|6213.5|6210.5|6213.8|6210.8|6211.9|6208.9|0
1658879700000|2022-07-26 23:55:00|6213.8|6210.8|6210.7|6207.7|6213.8|6210.8|6210.3|6207.3|0
1658880000000|2022-07-27 00:00:00|6210.8|6207.8|6204.9|6201.9|6211.9|6208.9|6204.2|6201.2|0
1658880300000|2022-07-27 00:05:00|6205.3|6202.3|6209.1|6206.1|6210|6207|6205.3|6202.3|0
1658880600000|2022-07-27 00:10:00|6208.8|6205.8|6207|6204|6210.6|6207.6|6206.2|6203.2|0
1658880900000|2022-07-27 00:15:00|6206.7|6203.7|6220.8|6217.8|6230|6227|6206.7|6203.7|0
1658881200000|2022-07-27 00:20:00|6220.7|6217.7|6217.4|6214.4|6222.5|6219.5|6215.7|6212.7|0
1658881500000|2022-07-27 00:25:00|6215.7|6212.7|6215.7|6212.7|6217.4|6214.4|6214|6211|0
1658881800000|2022-07-27 00:30:00|6215.6|6212.6|6212.2|6209.2|6215.6|6212.6|6210.5|6207.5|0
1658882100000|2022-07-27 00:35:00|6212.3|6209.3|6210.6|6207.6|6212.3|6209.3|6208.8|6205.8|0
1658882400000|2022-07-27 00:40:00|6212.3|6209.3|6215.6|6212.6|6215.7|6212.7|6210.5|6207.5|0
1658882700000|2022-07-27 00:45:00|6215.7|6212.7|6213.9|6210.9|6217.4|6214.4|6212.2|6209.2|0
1658883000000|2022-07-27 00:50:00|6214|6211|6210.6|6207.6|6215.7|6212.7|6210.6|6207.6|0
1658883300000|2022-07-27 00:55:00|6212.3|6209.3|6212.3|6209.3|6214|6211|6212.3|6209.3|0
1658883600000|2022-07-27 01:00:00|6212.2|6209.2|6215.6|6212.6|6217.3|6214.3|6212.2|6209.2|0
1658883900000|2022-07-27 01:05:00|6213.9|6210.9|6213.9|6210.9|6215.6|6212.6|6213.9|6210.9|0
1658884200000|2022-07-27 01:10:00|6212.2|6209.2|6212.2|6209.2|6213.9|6210.9|6212.2|6209.2|0
1658884500000|2022-07-27 01:15:00|6210.5|6207.5|6207.2|6204.2|6213|6210|6205.3|6202.3|0
1658884800000|2022-07-27 01:20:00|6208.9|6205.9|6202.1|6199.1|6208.9|6205.9|6201.2|6198.2|0
1658885100000|2022-07-27 01:25:00|6202|6199|6198.7|6195.7|6202|6199|6197|6194|0
1658885400000|2022-07-27 01:30:00|6200.4|6197.4|6209|6206|6210.7|6207.7|6200.4|6197.4|0
1658885700000|2022-07-27 01:35:00|6208.9|6205.9|6207.2|6204.2|6210.7|6207.7|6207.2|6204.2|0
1658886000000|2022-07-27 01:40:00|6207.3|6204.3|6203.8|6200.8|6207.3|6204.3|6203.8|6200.8|0
1658886300000|2022-07-27 01:45:00|6203.9|6200.9|6203.9|6200.9|6207.3|6204.3|6203.8|6200.8|0
1658886600000|2022-07-27 01:50:00|6202.2|6199.2|6200.6|6197.6|6202.2|6199.2|6200.5|6197.5|0
1658886900000|2022-07-27 01:55:00|6200.5|6197.5|6200.6|6197.6|6202.2|6199.2|6198.8|6195.8|0
1658887200000|2022-07-27 02:00:00|6201.4|6198.4|6202.3|6199.3|6205.7|6202.7|6201.4|6198.4|0
1658887500000|2022-07-27 02:05:00|6201.4|6198.4|6202.3|6199.3|6204|6201|6200.6|6197.6|0
1658887800000|2022-07-27 02:10:00|6201.4|6198.4|6200.6|6197.6|6202.3|6199.3|6198.8|6195.8|0
1658888100000|2022-07-27 02:15:00|6200.5|6197.5|6200.6|6197.6|6200.6|6197.6|6198.8|6195.8|0
1658888400000|2022-07-27 02:20:00|6202.3|6199.3|6202.3|6199.3|6202.3|6199.3|6200.6|6197.6|0
1658888700000|2022-07-27 02:25:00|6200.6|6197.6|6200.6|6197.6|6200.6|6197.6|6200.6|6197.6|0
1658889000000|2022-07-27 02:30:00|6201.5|6198.5|6198.9|6195.9|6202.3|6199.3|6198.9|6195.9|0
1658889300000|2022-07-27 02:35:00|6197.2|6194.2|6200.6|6197.6|6200.6|6197.6|6197.2|6194.2|0
1658889600000|2022-07-27 02:40:00|6198.9|6195.9|6198.9|6195.9|6198.9|6195.9|6198.9|6195.9|0
1658889900000|2022-07-27 02:45:00|6200.6|6197.6|6200.6|6197.6|6202.3|6199.3|6200.6|6197.6|0
1658890200000|2022-07-27 02:50:00|6202.3|6199.3|6205.7|6202.7|6205.8|6202.8|6202.3|6199.3|0
1658890500000|2022-07-27 02:55:00|6204.9|6201.9|6204.1|6201.1|6205.7|6202.7|6204|6201|0
1658890800000|2022-07-27 03:00:00|6204|6201|6205.8|6202.8|6205.8|6202.8|6204|6201|0
1658891100000|2022-07-27 03:05:00|6205.7|6202.7|6205.8|6202.8|6207.5|6204.5|6204.1|6201.1|0
1658891400000|2022-07-27 03:10:00|6206.6|6203.6|6207.5|6204.5|6207.5|6204.5|6205.8|6202.8|0
1658891700000|2022-07-27 03:15:00|6207.6|6204.6|6207.5|6204.5|6209.2|6206.2|6205.8|6202.8|0
1658892000000|2022-07-27 03:20:00|6205.8|6202.8|6205.8|6202.8|6207.5|6204.5|6205.8|6202.8|0
1658892300000|2022-07-27 03:25:00|6205.7|6202.7|6205.8|6202.8|6205.8|6202.8|6205.7|6202.7|0
1658892600000|2022-07-27 03:30:00|6207.4|6204.4|6205.7|6202.7|6207.4|6204.4|6204|6201|0
1658892900000|2022-07-27 03:35:00|6204|6201|6204|6201|6204|6201|6204|6201|0
1658893500000|2022-07-27 03:45:00|6204.9|6201.9|6204|6201|6205.7|6202.7|6204|6201|0
1658893800000|2022-07-27 03:50:00|6205.7|6202.7|6205.7|6202.7|6205.7|6202.7|6204.8|6201.8|0
1658894100000|2022-07-27 03:55:00|6205.8|6202.8|6205.8|6202.8|6205.8|6202.8|6205.7|6202.7|0
1658894700000|2022-07-27 04:05:00|6205.9|6202.9|6207.6|6204.6|6207.6|6204.6|6205.8|6202.8|0
1658895000000|2022-07-27 04:10:00|6205.9|6202.9|6207.6|6204.6|6207.6|6204.6|6205.9|6202.9|0
1658895300000|2022-07-27 04:15:00|6209.3|6206.3|6208.4|6205.4|6209.3|6206.3|6207.6|6204.6|0
1658895600000|2022-07-27 04:20:00|6209.3|6206.3|6209.3|6206.3|6209.3|6206.3|6207.6|6204.6|0
1658895900000|2022-07-27 04:25:00|6209.2|6206.2|6209.2|6206.2|6209.2|6206.2|6209.2|6206.2|0
1658896200000|2022-07-27 04:30:00|6210.9|6207.9|6209.2|6206.2|6210.9|6207.9|6209.2|6206.2|0
1658896500000|2022-07-27 04:35:00|6210.9|6207.9|6210.1|6207.1|6210.9|6207.9|6209.2|6206.2|0
1658896800000|2022-07-27 04:40:00|6210.9|6207.9|6212.7|6209.7|6212.7|6209.7|6210|6207|0
1658897100000|2022-07-27 04:45:00|6212.6|6209.6|6219.7|6216.7|6219.7|6216.7|6211|6208|0
1658897400000|2022-07-27 04:50:00|6219.8|6216.8|6216.4|6213.4|6219.8|6216.8|6216.3|6213.3|0
1658897700000|2022-07-27 04:55:00|6216.3|6213.3|6218|6215|6218.1|6215.1|6216.3|6213.3|0
1658898000000|2022-07-27 05:00:00|6219.7|6216.7|6217.9|6214.9|6219.7|6216.7|6217.9|6214.9|0
1658898300000|2022-07-27 05:05:00|6216.2|6213.2|6216.2|6213.2|6216.2|6213.2|6216.1|6213.1|0
1658898600000|2022-07-27 05:10:00|6217.9|6214.9|6217.9|6214.9|6218|6215|6217|6214|0
1658898900000|2022-07-27 05:15:00|6218|6215|6217.9|6214.9|6219.7|6216.7|6217.9|6214.9|0
1658899200000|2022-07-27 05:20:00|6217.7|6214.7|6216|6213|6217.7|6214.7|6216|6213|0
1658899500000|2022-07-27 05:25:00|6214.3|6211.3|6219.4|6216.4|6219.4|6216.4|6214.3|6211.3|0
1658899800000|2022-07-27 05:30:00|6220.3|6217.3|6219.5|6216.5|6222.8|6219.8|6219.4|6216.4|0
1658900100000|2022-07-27 05:35:00|6220.3|6217.3|6215.4|6212.4|6220.6|6217.6|6215.4|6212.4|0
1658900400000|2022-07-27 05:40:00|6215.5|6212.5|6217.1|6214.1|6217.2|6214.2|6213.7|6210.7|0
1658900700000|2022-07-27 05:45:00|6217.2|6214.2|6211.9|6208.9|6217.2|6214.2|6211.8|6208.8|0
1658901000000|2022-07-27 05:50:00|6213.6|6210.6|6208.5|6205.5|6217|6214|6208.5|6205.5|0
1658901300000|2022-07-27 05:55:00|6210.2|6207.2|6208.5|6205.5|6211.9|6208.9|6208.5|6205.5|0
1658901600000|2022-07-27 06:00:00|6209|6205|6218|6216|6218.8|6216.8|6205.8|6203.8|233
1658901900000|2022-07-27 06:05:00|6218.3|6216.3|6216.5|6214.5|6219.3|6217.3|6215|6213|184
1658902200000|2022-07-27 06:10:00|6216.8|6214.8|6216.5|6214.5|6218.8|6216.8|6215.8|6213.8|126
1658902500000|2022-07-27 06:15:00|6216.8|6214.8|6210.3|6208.3|6218.3|6216.3|6210.3|6208.3|163
1658902800000|2022-07-27 06:20:00|6210|6208|6210|6208|6211.8|6209.8|6208|6206|186
1658903100000|2022-07-27 06:25:00|6209.8|6207.8|6215|6213|6216|6214|6208|6206|135
1658903400000|2022-07-27 06:30:00|6214.8|6212.8|6215.3|6213.3|6218|6216|6213.3|6211.3|200
1658903700000|2022-07-27 06:35:00|6215.5|6213.5|6218|6216|6221|6219|6215.5|6213.5|204
1658904000000|2022-07-27 06:40:00|6218.3|6216.3|6219.5|6217.5|6222|6220|6218|6216|110
1658904300000|2022-07-27 06:45:00|6219.8|6217.8|6217.8|6215.8|6221.8|6219.8|6217.5|6215.5|127
1658904600000|2022-07-27 06:50:00|6217.5|6215.5|6219|6217|6220.5|6218.5|6216.3|6214.3|146
1658904900000|2022-07-27 06:55:00|6218.5|6216.5|6215.8|6213.8|6221.5|6219.5|6215.8|6213.8|262
1658905200000|2022-07-27 07:00:00|6215.3|6214.3|6206.8|6205.8|6222.5|6221.5|6204.5|6203.5|2413
1658905500000|2022-07-27 07:05:00|6206.3|6205.3|6201.5|6200.5|6213|6212|6200.8|6199.8|935
1658905800000|2022-07-27 07:10:00|6201.8|6200.8|6202.8|6201.8|6211.3|6210.3|6200.3|6199.3|782
1658906100000|2022-07-27 07:15:00|6203|6202|6211.5|6210.5|6213.5|6212.5|6202|6201|407
1658906400000|2022-07-27 07:20:00|6211.8|6210.8|6222|6221|6223.3|6222.3|6209.5|6208.5|490
1658906700000|2022-07-27 07:25:00|6222.3|6221.3|6233|6232|6235.5|6234.5|6220.5|6219.5|751
1658907000000|2022-07-27 07:30:00|6232.8|6231.8|6230|6229|6237.5|6236.5|6230|6229|690
1658907300000|2022-07-27 07:35:00|6230.3|6229.3|6238.8|6237.8|6239.3|6238.3|6230.3|6229.3|366
1658907600000|2022-07-27 07:40:00|6238|6237|6233.5|6232.5|6239.2|6238.2|6232.2|6231.2|353
1658907900000|2022-07-27 07:45:00|6233.7|6232.7|6233.7|6232.7|6241|6240|6232.7|6231.7|353
1658908200000|2022-07-27 07:50:00|6234|6233|6227|6226|6235.2|6234.2|6226|6225|369
1658908500000|2022-07-27 07:55:00|6227.2|6226.2|6227.2|6226.2|6229|6228|6223.5|6222.5|328
1658908800000|2022-07-27 08:00:00|6227|6226|6233.7|6232.7|6234.7|6233.7|6225.2|6224.2|451
1658909100000|2022-07-27 08:05:00|6233.5|6232.5|6236.5|6235.5|6243.5|6242.5|6231.5|6230.5|570
1658909400000|2022-07-27 08:10:00|6237|6236|6236.5|6235.5|6243|6242|6235.7|6234.7|223
1658909700000|2022-07-27 08:15:00|6236.2|6235.2|6232.5|6231.5|6238.2|6237.2|6232|6231|226
1658910000000|2022-07-27 08:20:00|6232.7|6231.7|6226.2|6225.2|6234|6233|6226.2|6225.2|181
1658910300000|2022-07-27 08:25:00|6226|6225|6226.2|6225.2|6228.2|6227.2|6222.5|6221.5|369
1658910600000|2022-07-27 08:30:00|6226.5|6225.5|6231.5|6230.5|6232.7|6231.7|6225.2|6224.2|209
1658910900000|2022-07-27 08:35:00|6231.2|6230.2|6230.2|6229.2|6236|6235|6230|6229|276
1658911200000|2022-07-27 08:40:00|6230|6229|6235.2|6234.2|6235.2|6234.2|6226.2|6225.2|216
1658911500000|2022-07-27 08:45:00|6234.7|6233.7|6236|6235|6236|6235|6231.2|6230.2|216
1658911800000|2022-07-27 08:50:00|6236.2|6235.2|6237.2|6236.2|6239.2|6238.2|6232|6231|202
1658912100000|2022-07-27 08:55:00|6237|6236|6237.2|6236.2|6239.7|6238.7|6236|6235|147
1658912400000|2022-07-27 09:00:00|6237.5|6236.5|6240|6239|6241|6240|6235|6234|159
1658912700000|2022-07-27 09:05:00|6240.2|6239.2|6241.5|6240.5|6243|6242|6238.5|6237.5|337
1658913000000|2022-07-27 09:10:00|6241.7|6240.7|6238.5|6237.5|6242|6241|6237|6236|239
1658913300000|2022-07-27 09:15:00|6238.2|6237.2|6241.5|6240.5|6241.7|6240.7|6238.2|6237.2|103
1658913600000|2022-07-27 09:20:00|6241.7|6240.7|6236.7|6235.7|6243.2|6242.2|6236.5|6235.5|162
1658913900000|2022-07-27 09:25:00|6237|6236|6237.2|6236.2|6238.7|6237.7|6235.2|6234.2|141
1658914200000|2022-07-27 09:30:00|6237|6236|6238.2|6237.2|6240|6239|6235.5|6234.5|222
1658914500000|2022-07-27 09:35:00|6238.5|6237.5|6241.5|6240.5|6246.2|6245.2|6235.2|6234.2|1233
1658914800000|2022-07-27 09:40:00|6241.7|6240.7|6237|6236|6243|6242|6236|6235|230
1658915100000|2022-07-27 09:45:00|6237.2|6236.2|6235|6234|6237.5|6236.5|6234|6233|150
1658915400000|2022-07-27 09:50:00|6235.2|6234.2|6238.2|6237.2|6240.2|6239.2|6233|6232|188
1658915700000|2022-07-27 09:55:00|6238|6237|6238.2|6237.2|6239|6238|6232.7|6231.7|256
1658916000000|2022-07-27 10:00:00|6238.5|6237.5|6235.2|6234.2|6238.7|6237.7|6234|6233|99
1658916300000|2022-07-27 10:05:00|6235.5|6234.5|6236.7|6235.7|6237.7|6236.7|6232.7|6231.7|236
1658916600000|2022-07-27 10:10:00|6237|6236|6237|6236|6237.2|6236.2|6233.7|6232.7|149
1658916900000|2022-07-27 10:15:00|6237.5|6236.5|6235|6234|6238|6237|6234|6233|117
1658917200000|2022-07-27 10:20:00|6235.2|6234.2|6230.5|6229.5|6235.2|6234.2|6229.2|6228.2|170
1658917500000|2022-07-27 10:25:00|6230.2|6229.2|6231.7|6230.7|6236.7|6235.7|6230.2|6229.2|286
1658917800000|2022-07-27 10:30:00|6232|6231|6241|6240|6241.5|6240.5|6231.7|6230.7|268
1658918100000|2022-07-27 10:35:00|6241.2|6240.2|6242|6241|6244|6243|6240.5|6239.5|214
1658918400000|2022-07-27 10:40:00|6242.2|6241.2|6240.7|6239.7|6243.7|6242.7|6240.5|6239.5|91
1658918700000|2022-07-27 10:45:00|6241|6240|6238.2|6237.2|6241.5|6240.5|6237|6236|92
1658919000000|2022-07-27 10:50:00|6238|6237|6234.7|6233.7|6239.5|6238.5|6234.2|6233.2|171
1658919300000|2022-07-27 10:55:00|6234.5|6233.5|6240.5|6239.5|6241.2|6240.2|6234.2|6233.2|322
1658919600000|2022-07-27 11:00:00|6239.5|6238.5|6231.5|6230.5|6240|6239|6230.7|6229.7|240
1658919900000|2022-07-27 11:05:00|6231.7|6230.7|6224.7|6223.7|6232.2|6231.2|6223.7|6222.7|200
1658920200000|2022-07-27 11:10:00|6225|6224|6228.2|6227.2|6229.2|6228.2|6223|6222|241
1658920500000|2022-07-27 11:15:00|6228.5|6227.5|6227.5|6226.5|6230.2|6229.2|6226|6225|107
1658920800000|2022-07-27 11:20:00|6227.7|6226.7|6228.7|6227.7|6229.2|6228.2|6226.2|6225.2|84
1658921100000|2022-07-27 11:25:00|6229|6228|6229|6228|6230.7|6229.7|6228.5|6227.5|135
1658921400000|2022-07-27 11:30:00|6228.7|6227.7|6227.5|6226.5|6231.5|6230.5|6227.2|6226.2|290
1658921700000|2022-07-27 11:35:00|6227.7|6226.7|6225|6224|6228.5|6227.5|6223.7|6222.7|158
1658922000000|2022-07-27 11:40:00|6225.2|6224.2|6227.4|6226.4|6227.7|6226.7|6224.4|6223.4|149
1658922300000|2022-07-27 11:45:00|6227.7|6226.7|6226.9|6225.9|6231.2|6230.2|6226.2|6225.2|165
1658922600000|2022-07-27 11:50:00|6227.2|6226.2|6230.2|6229.2|6231.2|6230.2|6226.7|6225.7|103
1658922900000|2022-07-27 11:55:00|6230.4|6229.4|6233.2|6232.2|6234.4|6233.4|6229.4|6228.4|234
1658923200000|2022-07-27 12:00:00|6232.9|6231.9|6238.4|6237.4|6238.4|6237.4|6232.4|6231.4|156
1658923500000|2022-07-27 12:05:00|6238.2|6237.2|6236.7|6235.7|6240.2|6239.2|6236.7|6235.7|189
1658923800000|2022-07-27 12:10:00|6236.9|6235.9|6239.2|6238.2|6240.2|6239.2|6235.9|6234.9|71
1658924100000|2022-07-27 12:15:00|6239.4|6238.4|6243.9|6242.9|6244.2|6243.2|6238.2|6237.2|238
1658924400000|2022-07-27 12:20:00|6243.7|6242.7|6241.2|6240.2|6245.4|6244.4|6240.4|6239.4|277
1658924700000|2022-07-27 12:25:00|6240.9|6239.9|6237.2|6236.2|6241.9|6240.9|6237.2|6236.2|86
1658925000000|2022-07-27 12:30:00|6237.4|6236.4|6240.4|6239.4|6242.4|6241.4|6232.9|6231.9|399
1658925300000|2022-07-27 12:35:00|6240.7|6239.7|6242.2|6241.2|6243.4|6242.4|6238.4|6237.4|145
1658925600000|2022-07-27 12:40:00|6241.9|6240.9|6243.2|6242.2|6243.7|6242.7|6239.2|6238.2|168
1658925900000|2022-07-27 12:45:00|6243.4|6242.4|6244.9|6243.9|6245.2|6244.2|6242.2|6241.2|134
1658926200000|2022-07-27 12:50:00|6245.2|6244.2|6250.4|6249.4|6251.2|6250.2|6244.2|6243.2|380
1658926500000|2022-07-27 12:55:00|6250.7|6249.7|6248.2|6247.2|6251.2|6250.2|6245.7|6244.7|245
1658926800000|2022-07-27 13:00:00|6247.9|6246.9|6247.4|6246.4|6249.2|6248.2|6245.4|6244.4|210
1658927100000|2022-07-27 13:05:00|6247.7|6246.7|6242.4|6241.4|6249.4|6248.4|6240.9|6239.9|413
1658927400000|2022-07-27 13:10:00|6242.7|6241.7|6247.4|6246.4|6247.7|6246.7|6241.9|6240.9|217
1658927700000|2022-07-27 13:15:00|6247.2|6246.2|6246.7|6245.7|6247.4|6246.4|6243.9|6242.9|155
1658928000000|2022-07-27 13:20:00|6246.2|6245.2|6236.4|6235.4|6246.2|6245.2|6227.4|6226.4|1300
1658928300000|2022-07-27 13:25:00|6236.2|6235.2|6235.4|6234.4|6237.4|6236.4|6231.9|6230.9|538
1658928600000|2022-07-27 13:30:00|6235.7|6234.7|6235.7|6234.7|6240.4|6239.4|6232.4|6231.4|550
1658928900000|2022-07-27 13:35:00|6235.4|6234.4|6241.9|6240.9|6245.2|6244.2|6233.9|6232.9|653
1658929200000|2022-07-27 13:40:00|6242.4|6241.4|6245.4|6244.4|6247.4|6246.4|6239.9|6238.9|323
1658929500000|2022-07-27 13:45:00|6245.7|6244.7|6253.9|6252.9|6254.7|6253.7|6244.4|6243.4|376
1658929800000|2022-07-27 13:50:00|6254.2|6253.2|6253.4|6252.4|6254.4|6253.4|6250.2|6249.2|242
1658930100000|2022-07-27 13:55:00|6253.7|6252.7|6253.7|6252.7|6257.2|6256.2|6253.2|6252.2|346
1658930400000|2022-07-27 14:00:00|6253.4|6252.4|6251.2|6250.2|6254.7|6253.7|6248.7|6247.7|362
1658930700000|2022-07-27 14:05:00|6250.9|6249.9|6248.9|6247.9|6252.9|6251.9|6245.2|6244.2|442
1658931000000|2022-07-27 14:10:00|6249|6248|6255.3|6254.3|6255.5|6254.5|6249|6248|261
1658931300000|2022-07-27 14:15:00|6255.5|6254.5|6265.8|6264.8|6266|6265|6253.8|6252.8|560
1658931600000|2022-07-27 14:20:00|6265.3|6264.3|6263.3|6262.3|6269.8|6268.8|6262.3|6261.3|538
1658931900000|2022-07-27 14:25:00|6263.5|6262.5|6266.8|6265.8|6267|6266|6260.5|6259.5|243
1658932200000|2022-07-27 14:30:00|6266.3|6265.3|6262.8|6261.8|6267|6266|6260.5|6259.5|233
1658932500000|2022-07-27 14:35:00|6263|6262|6265.3|6264.3|6265.8|6264.8|6262.3|6261.3|269
1658932800000|2022-07-27 14:40:00|6265.5|6264.5|6263.5|6262.5|6265.5|6264.5|6260.5|6259.5|414
1658933100000|2022-07-27 14:45:00|6263.3|6262.3|6261.8|6260.8|6264.8|6263.8|6261.5|6260.5|231
1658933400000|2022-07-27 14:50:00|6262|6261|6265.5|6264.5|6265.5|6264.5|6260.3|6259.3|228
1658933700000|2022-07-27 14:55:00|6265.8|6264.8|6259.8|6258.8|6266.3|6265.3|6259.8|6258.8|264
1658934000000|2022-07-27 15:00:00|6260|6259|6267|6266|6268.8|6267.8|6260|6259|499
1658934300000|2022-07-27 15:05:00|6267.3|6266.3|6260.5|6259.5|6269|6268|6259.3|6258.3|277
1658934600000|2022-07-27 15:10:00|6260.3|6259.3|6265.8|6264.8|6265.8|6264.8|6259.5|6258.5|261
1658934900000|2022-07-27 15:15:00|6265.3|6264.3|6265|6264|6267.3|6266.3|6262.8|6261.8|479
1658935200000|2022-07-27 15:20:00|6265.3|6264.3|6263.8|6262.8|6267.3|6266.3|6263.8|6262.8|393
1658935500000|2022-07-27 15:25:00|6264|6263|6263.8|6262.8|6264.8|6263.8|6258.8|6257.8|1164
1658935800000|2022-07-27 15:30:00|6264.3|6262.3|6258.8|6256.8|6267.5|6265.5|6258.8|6256.8|2458
1658936100000|2022-07-27 15:35:00|6259|6257|6260.3|6258.3|6264|6262|6258.3|6256.3|919
1658936400000|2022-07-27 15:40:00|6260|6258|6260.5|6258.5|6263.8|6261.8|6259.3|6257.3|210
1658936700000|2022-07-27 15:45:00|6260.8|6258.8|6253.3|6251.3|6264.8|6262.8|6252.8|6250.8|865
1658937000000|2022-07-27 15:50:00|6253.5|6251.5|6253.3|6251.3|6259.5|6257.5|6251.8|6249.8|231
1658937300000|2022-07-27 15:55:00|6253.5|6251.5|6257.5|6255.5|6260.8|6258.8|6252.8|6250.8|161
1658937600000|2022-07-27 16:00:00|6257.8|6255.8|6258.5|6256.5|6261|6259|6257.3|6255.3|128
1658937900000|2022-07-27 16:05:00|6258.3|6256.3|6255.5|6253.5|6259.5|6257.5|6254|6252|192
1658938200000|2022-07-27 16:10:00|6255.8|6253.8|6252.8|6250.8|6256.3|6254.3|6251.8|6249.8|160
1658938500000|2022-07-27 16:15:00|6252.5|6250.5|6253|6251|6254|6252|6250.5|6248.5|148
1658938800000|2022-07-27 16:20:00|6253.3|6251.3|6254.3|6252.3|6255.5|6253.5|6251.5|6249.5|89
1658939100000|2022-07-27 16:25:00|6254.5|6252.5|6256|6254|6257.8|6255.8|6253.8|6251.8|67
1658939400000|2022-07-27 16:30:00|6256.3|6254.3|6255.8|6253.8|6256.3|6254.3|6253.5|6251.5|44
1658939700000|2022-07-27 16:35:00|6256|6254|6253|6251|6256.5|6254.5|6253|6251|20
1658940000000|2022-07-27 16:40:00|6252.8|6250.8|6251.5|6249.5|6254.8|6252.8|6251.5|6249.5|22
1658940300000|2022-07-27 16:45:00|6251.3|6249.3|6249.5|6247.5|6252.8|6250.8|6249.3|6247.3|65
1658940600000|2022-07-27 16:50:00|6249.3|6247.3|6250.8|6248.8|6253.3|6251.3|6249.3|6247.3|34
1658940900000|2022-07-27 16:55:00|6250.5|6248.5|6247|6245|6250.5|6248.5|6245.8|6243.8|64
1658941200000|2022-07-27 17:00:00|6246.8|6244.8|6244|6242|6248.3|6246.3|6243|6241|131
1658941500000|2022-07-27 17:05:00|6243.8|6241.8|6244.3|6242.3|6245.5|6243.5|6241.8|6239.8|71
1658941800000|2022-07-27 17:10:00|6244|6242|6245.5|6243.5|6246.3|6244.3|6242.8|6240.8|52
1658942100000|2022-07-27 17:15:00|6245.3|6243.3|6241|6239|6245.5|6243.5|6240.8|6238.8|80
1658942400000|2022-07-27 17:20:00|6240.8|6238.8|6240|6238|6243|6241|6239.3|6237.3|77
1658942700000|2022-07-27 17:25:00|6240.3|6238.3|6241.8|6239.8|6242.5|6240.5|6239.5|6237.5|47
1658943000000|2022-07-27 17:30:00|6242|6240|6242.5|6240.5|6244.5|6242.5|6240.3|6238.3|14
1658943300000|2022-07-27 17:35:00|6242.8|6240.8|6241.8|6239.8|6244|6242|6241|6239|29
1658943600000|2022-07-27 17:40:00|6242|6240|6241|6239|6243.5|6241.5|6241|6239|47
1658943900000|2022-07-27 17:45:00|6240.8|6238.8|6243|6241|6244|6242|6240|6238|40
1658944200000|2022-07-27 17:50:00|6242.5|6240.5|6241.3|6239.3|6242.5|6240.5|6238.8|6236.8|132
1658944500000|2022-07-27 17:55:00|6241|6239|6238.5|6236.5|6241.8|6239.8|6235.5|6233.5|209
1658944800000|2022-07-27 18:00:00|6238.8|6236.8|6250.8|6248.8|6257|6255|6238.5|6236.5|220
1658945100000|2022-07-27 18:05:00|6251|6249|6237.8|6235.8|6251|6249|6236.5|6234.5|175
1658945400000|2022-07-27 18:10:00|6238|6236|6244.3|6242.3|6248.3|6246.3|6237.3|6235.3|30
1658945700000|2022-07-27 18:15:00|6244|6242|6249|6247|6251.8|6249.8|6243.8|6241.8|43
1658946000000|2022-07-27 18:20:00|6248.8|6246.8|6244|6242|6250|6248|6243|6241|90
1658946300000|2022-07-27 18:25:00|6243.8|6241.8|6248.8|6246.8|6251.8|6249.8|6243|6241|54
1658946600000|2022-07-27 18:30:00|6249|6247|6244.8|6242.8|6251.5|6249.5|6239.3|6237.3|185
1658946900000|2022-07-27 18:35:00|6245|6243|6270.8|6268.8|6271.3|6269.3|6245|6243|518
1658947200000|2022-07-27 18:40:00|6271|6269|6281.8|6279.8|6283.3|6281.3|6271|6269|433
1658947500000|2022-07-27 18:45:00|6282.3|6280.3|6277|6275|6284|6282|6276|6274|130
1658947800000|2022-07-27 18:50:00|6277.3|6275.3|6281.5|6279.5|6286.3|6284.3|6271.8|6269.8|205
1658948100000|2022-07-27 18:55:00|6281.8|6279.8|6272.5|6270.5|6284.8|6282.8|6267|6265|340
1658948400000|2022-07-27 19:00:00|6273.5|6271.5|6278.8|6276.8|6279.3|6277.3|6265.5|6263.5|398
1658948700000|2022-07-27 19:05:00|6278.5|6276.5|6281.8|6279.8|6283|6281|6274.3|6272.3|189
1658949000000|2022-07-27 19:10:00|6282|6280|6280.8|6278.8|6284.5|6282.5|6275.8|6273.8|62
1658949300000|2022-07-27 19:15:00|6281|6279|6282|6280|6288|6286|6279.5|6277.5|137
1658949600000|2022-07-27 19:20:00|6282.3|6280.3|6290|6288|6291.3|6289.3|6281|6279|114
1658949900000|2022-07-27 19:25:00|6289.8|6287.8|6304|6302|6304|6302|6289.8|6287.8|290
1658950200000|2022-07-27 19:30:00|6304.3|6302.3|6301.5|6299.5|6305.3|6303.3|6298.8|6296.8|140
1658950500000|2022-07-27 19:35:00|6301.8|6299.8|6296|6294|6302.5|6300.5|6294.3|6292.3|153
1658950800000|2022-07-27 19:40:00|6295.8|6293.8|6298.5|6296.5|6301.5|6299.5|6295.8|6293.8|93
1658951100000|2022-07-27 19:45:00|6298.3|6296.3|6295.3|6293.3|6301.3|6299.3|6294.5|6292.5|185
1658951400000|2022-07-27 19:50:00|6295|6293|6296.5|6294.5|6297.5|6295.5|6288.8|6286.8|213
1658951700000|2022-07-27 19:55:00|6296.3|6294.3|6294.8|6292.8|6300.8|6298.8|6294.8|6292.8|285
1658952000000|2022-07-27 20:00:00|6296.3|6292.3|6291.5|6287.5|6296.6|6292.6|6289.9|6285.9|0
1658952300000|2022-07-27 20:05:00|6291.6|6287.6|6288.4|6284.4|6292.6|6288.6|6284.1|6280.1|0
1658952600000|2022-07-27 20:10:00|6288.2|6284.2|6285.7|6281.7|6288.2|6284.2|6284.5|6280.5|0
1658952900000|2022-07-27 20:15:00|6285.9|6281.9|6286.6|6282.6|6289.5|6285.5|6285.8|6281.8|0
1658953200000|2022-07-27 20:20:00|6286.3|6282.3|6292.7|6288.7|6295.9|6291.9|6285.8|6281.8|0
1658953500000|2022-07-27 20:25:00|6292.4|6288.4|6291.3|6287.3|6294.3|6290.3|6291|6287|0
1658953800000|2022-07-27 20:30:00|6291|6287|6292.4|6288.4|6292.4|6288.4|6291|6287|0
1658954100000|2022-07-27 20:35:00|6292.6|6288.6|6291.7|6287.7|6294.1|6290.1|6291|6287|0
1658954400000|2022-07-27 20:40:00|6292|6288|6291.3|6287.3|6292.2|6288.2|6291|6287|0
1658954700000|2022-07-27 20:45:00|6291.7|6287.7|6292|6288|6292|6288|6291|6287|0
1658955000000|2022-07-27 20:50:00|6291.8|6287.8|6291|6287|6292|6288|6291|6287|0
1658955300000|2022-07-27 20:55:00|6291.3|6287.3|6291.3|6287.3|6291.8|6287.8|6290.9|6286.9|0
1658955600000|2022-07-27 21:00:00|6291.1|6287.1|6290.4|6286.4|6291.3|6287.3|6290.2|6286.2|0
1658955900000|2022-07-27 21:05:00|6290.9|6286.9|6291.1|6287.1|6291.6|6287.6|6289.9|6285.9|0
1658956200000|2022-07-27 21:10:00|6292|6288|6291.8|6287.8|6292.3|6288.3|6290.9|6286.9|0
1658956500000|2022-07-27 21:15:00|6291.6|6287.6|6291.7|6287.7|6292.2|6288.2|6291|6287|0
1658956800000|2022-07-27 21:20:00|6292.2|6288.2|6292.3|6288.3|6292.5|6288.5|6291.7|6287.7|0
1658957100000|2022-07-27 21:25:00|6292.5|6288.5|6292.5|6288.5|6292.7|6288.7|6292.2|6288.2|0
1658957400000|2022-07-27 21:30:00|6292.7|6288.7|6293|6289|6293|6289|6292.7|6288.7|0
1658957700000|2022-07-27 21:35:00|6292.9|6288.9|6292.8|6288.8|6293.5|6289.5|6292.4|6288.4|0
1658958000000|2022-07-27 21:40:00|6292.6|6288.6|6292.6|6288.6|6292.6|6288.6|6292.3|6288.3|0
1658958300000|2022-07-27 21:45:00|6292.4|6288.4|6292.1|6288.1|6292.6|6288.6|6292.1|6288.1|0
1658958600000|2022-07-27 21:50:00|6292.3|6288.3|6292.4|6288.4|6293|6289|6291.9|6287.9|0
1658958900000|2022-07-27 21:55:00|6292.2|6288.2|6292.3|6288.3|6293|6289|6291.8|6287.8|0
1658959200000|2022-07-27 22:00:00|6292.4|6288.4|6292.2|6288.2|6293.9|6289.9|6289|6285|0
1658959500000|2022-07-27 22:05:00|6292.5|6288.5|6289.9|6285.9|6292.5|6288.5|6289|6285|0
1658959800000|2022-07-27 22:10:00|6290.4|6286.4|6289.9|6285.9|6290.9|6286.9|6289.4|6285.4|0
1658960100000|2022-07-27 22:15:00|6289.7|6285.7|6290.9|6286.9|6290.9|6286.9|6289.4|6285.4|0
1658960400000|2022-07-27 22:20:00|6290.6|6286.6|6289.2|6285.2|6290.6|6286.6|6289.2|6285.2|0
1658960700000|2022-07-27 22:25:00|6288.9|6284.9|6289.4|6285.4|6289.8|6285.8|6288.9|6284.9|0
1658961000000|2022-07-27 22:30:00|6289.8|6285.8|6291.8|6287.8|6292.9|6288.9|6289.2|6285.2|0
1658961300000|2022-07-27 22:35:00|6291.7|6287.7|6290.8|6286.8|6291.7|6287.7|6289.2|6285.2|0
1658961600000|2022-07-27 22:40:00|6290.4|6286.4|6289.4|6285.4|6290.6|6286.6|6289|6285|0
1658961900000|2022-07-27 22:45:00|6289.8|6285.8|6290.8|6286.8|6291.3|6287.3|6289.8|6285.8|0
1658962200000|2022-07-27 22:50:00|6290.4|6286.4|6290.8|6286.8|6291.3|6287.3|6290.1|6286.1|0
1658962500000|2022-07-27 22:55:00|6290.6|6286.6|6290.8|6286.8|6290.8|6286.8|6289.8|6285.8|0
1658962800000|2022-07-27 23:00:00|6291|6287|6292|6288|6292|6288|6290.4|6286.4|0
1658963100000|2022-07-27 23:05:00|6292.2|6288.2|6292.9|6288.9|6294.1|6290.1|6291|6287|0
1658963400000|2022-07-27 23:10:00|6292.7|6288.7|6293.3|6289.3|6293.6|6289.6|6291.8|6287.8|0
1658963700000|2022-07-27 23:15:00|6293.4|6289.4|6291.5|6288.5|6293.6|6290.4|6291.2|6288.2|0
1658964000000|2022-07-27 23:20:00|6291.3|6288.3|6291.7|6288.7|6291.9|6288.9|6290.7|6287.7|0
1658964300000|2022-07-27 23:25:00|6291.4|6288.4|6291.8|6288.8|6292.3|6289.3|6290.6|6287.6|0
1658964600000|2022-07-27 23:30:00|6291.6|6288.6|6292.2|6289.2|6292.2|6289.2|6290.1|6287.1|0
1658964900000|2022-07-27 23:35:00|6292.5|6289.5|6290.2|6287.2|6292.5|6289.5|6289.7|6286.7|0
1658965200000|2022-07-27 23:40:00|6290.4|6287.4|6290.4|6287.4|6291|6288|6290.1|6287.1|0
1658965500000|2022-07-27 23:45:00|6290.1|6287.1|6292.6|6289.6|6292.6|6289.6|6289.1|6286.1|0
1658965800000|2022-07-27 23:50:00|6292.9|6289.9|6290.3|6287.3|6293.6|6290.6|6290.3|6287.3|0
1658966100000|2022-07-27 23:55:00|6290.1|6287.1|6289.8|6286.8|6290.6|6287.6|6288.2|6285.2|0
1658966400000|2022-07-28 00:00:00|6290|6287|6288.2|6285.2|6292.6|6289.6|6287.8|6284.8|0
1658966700000|2022-07-28 00:05:00|6288.4|6285.4|6287.1|6284.1|6290.6|6287.6|6286.6|6283.6|0
1658967000000|2022-07-28 00:10:00|6287.3|6284.3|6286.3|6283.3|6287.8|6284.8|6285.7|6282.7|0
1658967300000|2022-07-28 00:15:00|6286.2|6283.2|6284|6281|6289.1|6286.1|6280.5|6277.5|0
1658967600000|2022-07-28 00:20:00|6282.3|6279.3|6280.6|6277.6|6284|6281|6280.6|6277.6|0
1658967900000|2022-07-28 00:25:00|6282.3|6279.3|6275.6|6272.6|6282.3|6279.3|6275.6|6272.6|0
1658968200000|2022-07-28 00:30:00|6275.7|6272.7|6277.4|6274.4|6277.4|6274.4|6275.6|6272.6|0
1658968500000|2022-07-28 00:35:00|6275.7|6272.7|6275.8|6272.8|6277.4|6274.4|6275.7|6272.7|0
1658968800000|2022-07-28 00:40:00|6277.5|6274.5|6275.7|6272.7|6277.5|6274.5|6274.1|6271.1|0
1658969100000|2022-07-28 00:45:00|6274|6271|6277.5|6274.5|6279.2|6276.2|6272.3|6269.3|0
1658969400000|2022-07-28 00:50:00|6279.2|6276.2|6284.2|6281.2|6284.2|6281.2|6279.2|6276.2|0
1658969700000|2022-07-28 00:55:00|6284.3|6281.3|6284.2|6281.2|6286|6283|6282.5|6279.5|0
1658970000000|2022-07-28 01:00:00|6284.3|6281.3|6280.9|6277.9|6286|6283|6279.1|6276.1|0
1658970300000|2022-07-28 01:05:00|6282.6|6279.6|6280.9|6277.9|6282.6|6279.6|6279.2|6276.2|0
1658970600000|2022-07-28 01:10:00|6281|6278|6277.5|6274.5|6281|6278|6277.5|6274.5|0
1658970900000|2022-07-28 01:15:00|6279.2|6276.2|6286|6283|6286|6283|6275.8|6272.8|0
1658971200000|2022-07-28 01:20:00|6284.3|6281.3|6284.3|6281.3|6284.4|6281.4|6282.5|6279.5|0
1658971500000|2022-07-28 01:25:00|6286|6283|6284.3|6281.3|6286|6283|6284.3|6281.3|0
1658971800000|2022-07-28 01:30:00|6284.4|6281.4|6289.5|6286.5|6289.5|6286.5|6284.3|6281.3|0
1658972100000|2022-07-28 01:35:00|6287.8|6284.8|6287.8|6284.8|6289.5|6286.5|6284.4|6281.4|0
1658972400000|2022-07-28 01:40:00|6286.9|6283.9|6282.7|6279.7|6287.8|6284.8|6282.6|6279.6|0
1658972700000|2022-07-28 01:45:00|6282.6|6279.6|6284.4|6281.4|6284.4|6281.4|6282.6|6279.6|0
1658973000000|2022-07-28 01:50:00|6286.1|6283.1|6286.1|6283.1|6286.1|6283.1|6284.4|6281.4|0
1658973300000|2022-07-28 01:55:00|6287.8|6284.8|6287.9|6284.9|6289.6|6286.6|6284.4|6281.4|0
1658973600000|2022-07-28 02:00:00|6287.8|6284.8|6291.2|6288.2|6291.2|6288.2|6287.8|6284.8|0
1658973900000|2022-07-28 02:05:00|6292.9|6289.9|6291.1|6288.1|6292.9|6289.9|6291.1|6288.1|0
1658974200000|2022-07-28 02:10:00|6291.2|6288.2|6294.5|6291.5|6294.6|6291.6|6291.1|6288.1|0
1658974500000|2022-07-28 02:15:00|6292.8|6289.8|6294.5|6291.5|6294.5|6291.5|6292.8|6289.8|0
1658974800000|2022-07-28 02:20:00|6293.7|6290.7|6292.8|6289.8|6294.5|6291.5|6292.8|6289.8|0
1658975100000|2022-07-28 02:25:00|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1658975400000|2022-07-28 02:30:00|6292.8|6289.8|6297.9|6294.9|6297.9|6294.9|6292.8|6289.8|0
1658975700000|2022-07-28 02:35:00|6298|6295|6301.4|6298.4|6301.4|6298.4|6297.9|6294.9|0
1658976000000|2022-07-28 02:40:00|6299.4|6296.4|6302.9|6299.9|6303|6300|6299.4|6296.4|0
1658976300000|2022-07-28 02:45:00|6303|6300|6300|6297|6304.7|6301.7|6300|6297|0
1658976600000|2022-07-28 02:50:00|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|6298.2|6295.2|0
1658976900000|2022-07-28 02:55:00|6301.6|6298.6|6301.6|6298.6|6301.6|6298.6|6301.6|6298.6|0
1658977200000|2022-07-28 03:00:00|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|0
1658977500000|2022-07-28 03:05:00|6300.7|6297.7|6301.5|6298.5|6301.6|6298.6|6299.8|6296.8|0
1658978100000|2022-07-28 03:15:00|6299.8|6296.8|6298|6295|6299.8|6296.8|6298|6295|0
1658978400000|2022-07-28 03:20:00|6296.3|6293.3|6296.3|6293.3|6296.4|6293.4|6294.6|6291.6|0
1658978700000|2022-07-28 03:25:00|6296.4|6293.4|6296.3|6293.3|6298|6295|6295.5|6292.5|0
1658979000000|2022-07-28 03:30:00|6294.6|6291.6|6294.6|6291.6|6296.3|6293.3|6292.9|6289.9|0
1658979300000|2022-07-28 03:35:00|6292.9|6289.9|6292.9|6289.9|6292.9|6289.9|6291.2|6288.2|0
1658979600000|2022-07-28 03:40:00|6293.8|6290.8|6296.3|6293.3|6296.3|6293.3|6293.8|6290.8|0
1658979900000|2022-07-28 03:45:00|6294.6|6291.6|6292.8|6289.8|6295.5|6292.5|6292.8|6289.8|0
1658980200000|2022-07-28 03:50:00|6292.9|6289.9|6289.4|6286.4|6292.9|6289.9|6287.7|6284.7|0
1658980500000|2022-07-28 03:55:00|6289.5|6286.5|6289.5|6286.5|6291.3|6288.3|6289.4|6286.4|0
1658980800000|2022-07-28 04:00:00|6291.2|6288.2|6291.2|6288.2|6292.9|6289.9|6291.2|6288.2|0
1658981100000|2022-07-28 04:05:00|6292|6289|6292.9|6289.9|6292.9|6289.9|6291.2|6288.2|0
1658981400000|2022-07-28 04:10:00|6292|6289|6291.2|6288.2|6292.9|6289.9|6291.2|6288.2|0
1658981700000|2022-07-28 04:15:00|6289.5|6286.5|6289.6|6286.6|6291.2|6288.2|6289.5|6286.5|0
1658982300000|2022-07-28 04:25:00|6291.3|6288.3|6291.3|6288.3|6291.3|6288.3|6291.2|6288.2|0
1658982600000|2022-07-28 04:30:00|6291.2|6288.2|6286.2|6283.2|6291.2|6288.2|6284.5|6281.5|0
1658982900000|2022-07-28 04:35:00|6287|6284|6292.9|6289.9|6294.6|6291.6|6286.2|6283.2|0
1658983200000|2022-07-28 04:40:00|6293.8|6290.8|6296.3|6293.3|6296.3|6293.3|6293.8|6290.8|0
1658983500000|2022-07-28 04:45:00|6295.5|6292.5|6297.1|6294.1|6298|6295|6295.5|6292.5|0
1658983800000|2022-07-28 04:50:00|6297.9|6294.9|6296.2|6293.2|6297.9|6294.9|6296.2|6293.2|0
1658984100000|2022-07-28 04:55:00|6297.9|6294.9|6296.2|6293.2|6297.9|6294.9|6296.2|6293.2|0
1658984400000|2022-07-28 05:00:00|6297.9|6294.9|6296.2|6293.2|6297.9|6294.9|6296.2|6293.2|0
1658984700000|2022-07-28 05:05:00|6295.4|6292.4|6291.1|6288.1|6296.2|6293.2|6291.1|6288.1|0
1658985000000|2022-07-28 05:10:00|6291.9|6288.9|6290.2|6287.2|6292.8|6289.8|6290.2|6287.2|0
1658985300000|2022-07-28 05:15:00|6289.4|6286.4|6287.7|6284.7|6291.1|6288.1|6287.7|6284.7|0
1658985900000|2022-07-28 05:25:00|6288.5|6285.5|6287.7|6284.7|6289.4|6286.4|6287.7|6284.7|0
1658986200000|2022-07-28 05:30:00|6289.4|6286.4|6291.2|6288.2|6292.9|6289.9|6289.4|6286.4|0
1658986500000|2022-07-28 05:35:00|6292|6289|6291.2|6288.2|6294.5|6291.5|6291.2|6288.2|0
1658986800000|2022-07-28 05:40:00|6292.9|6289.9|6294.6|6291.6|6294.6|6291.6|6291.2|6288.2|0
1658987100000|2022-07-28 05:45:00|6296.3|6293.3|6297.2|6294.2|6298|6295|6295.5|6292.5|0
1658987400000|2022-07-28 05:50:00|6298|6295|6299.7|6296.7|6299.7|6296.7|6296.3|6293.3|0
1658987700000|2022-07-28 05:55:00|6299.6|6296.6|6299.7|6296.7|6301.4|6298.4|6299.6|6296.6|0
1658988000000|2022-07-28 06:00:00|6300.2|6296.2|6306|6304|6307.8|6305.8|6299.3|6296.2|457
1658988300000|2022-07-28 06:05:00|6306.3|6304.3|6307.8|6305.8|6309.3|6307.3|6303.5|6301.5|208
1658988600000|2022-07-28 06:10:00|6308|6306|6314.5|6312.5|6315|6313|6306.5|6304.5|186
1658988900000|2022-07-28 06:15:00|6314.3|6312.3|6319.5|6317.5|6320.3|6318.3|6312|6310|327
1658989200000|2022-07-28 06:20:00|6319.3|6317.3|6319|6317|6320.8|6318.8|6311.8|6309.8|241
1658989500000|2022-07-28 06:25:00|6318.8|6316.8|6318.3|6316.3|6319.5|6317.5|6315.5|6313.5|67
1658989800000|2022-07-28 06:30:00|6318|6316|6313.3|6311.3|6319.5|6317.5|6312.8|6310.8|128
1658990100000|2022-07-28 06:35:00|6313.5|6311.5|6319.8|6317.8|6320.8|6318.8|6311.8|6309.8|137
1658990400000|2022-07-28 06:40:00|6319.5|6317.5|6317.3|6315.3|6320.8|6318.8|6316.5|6314.5|106
1658990700000|2022-07-28 06:45:00|6317|6315|6309.5|6307.5|6317|6315|6309.5|6307.5|243
1658991000000|2022-07-28 06:50:00|6310|6308|6312|6310|6313.5|6311.5|6308.3|6306.3|114
1658991300000|2022-07-28 06:55:00|6311.8|6309.8|6307.3|6305.3|6314.8|6312.8|6305.5|6303.5|234
1658991600000|2022-07-28 07:00:00|6307.5|6305.5|6293.5|6292.5|6307.5|6306|6288.3|6287.3|2480
1658991900000|2022-07-28 07:05:00|6294|6293|6287.8|6286.8|6298.3|6297.3|6283.5|6282.5|1434
1658992200000|2022-07-28 07:10:00|6288|6287|6299|6298|6299.5|6298.5|6288|6287|909
1658992500000|2022-07-28 07:15:00|6299.3|6298.3|6297|6296|6300|6299|6291|6290|792
1658992800000|2022-07-28 07:20:00|6296.8|6295.8|6299.3|6298.3|6305|6304|6294.5|6293.5|681
1658993100000|2022-07-28 07:25:00|6299.5|6298.5|6295.3|6294.3|6302|6301|6292.8|6291.8|399
1658993400000|2022-07-28 07:30:00|6295.5|6294.5|6292.8|6291.8|6296.5|6295.5|6284.5|6283.5|887
1658993700000|2022-07-28 07:35:00|6292.5|6291.5|6291|6290|6298.8|6297.8|6291|6290|432
1658994000000|2022-07-28 07:40:00|6291.4|6290.4|6295.2|6294.2|6299.4|6298.4|6291.4|6290.4|569
1658994300000|2022-07-28 07:45:00|6294.9|6293.9|6291.9|6290.9|6299.7|6298.7|6290.9|6289.9|333
1658994600000|2022-07-28 07:50:00|6291.7|6290.7|6297.9|6296.9|6298.2|6297.2|6290.7|6289.7|387
1658994900000|2022-07-28 07:55:00|6297.7|6296.7|6288.9|6287.9|6297.7|6296.7|6287.7|6286.7|581
1658995200000|2022-07-28 08:00:00|6288.7|6287.7|6280.4|6279.4|6288.9|6287.9|6277.2|6276.2|552
1658995500000|2022-07-28 08:05:00|6280.9|6279.9|6263.9|6262.9|6280.9|6279.9|6256.2|6255.2|934
1658995800000|2022-07-28 08:10:00|6263.4|6262.4|6270.4|6269.4|6275.2|6274.2|6261.4|6260.4|559
1658996100000|2022-07-28 08:15:00|6270.2|6269.2|6277.7|6276.7|6281.4|6280.4|6268.4|6267.4|504
1658996400000|2022-07-28 08:20:00|6277.2|6276.2|6279.4|6278.4|6280.4|6279.4|6275.9|6274.9|307
1658996700000|2022-07-28 08:25:00|6279.7|6278.7|6269.4|6268.4|6280.2|6279.2|6267.7|6266.7|418
1658997000000|2022-07-28 08:30:00|6269.2|6268.2|6261.9|6260.9|6270.4|6269.4|6261.9|6260.9|438
1658997300000|2022-07-28 08:35:00|6262.2|6261.2|6257.7|6256.7|6264.2|6263.2|6257.2|6256.2|332
1658997600000|2022-07-28 08:40:00|6257.9|6256.9|6256.4|6255.4|6258.4|6257.4|6254.7|6253.7|264
1658997900000|2022-07-28 08:45:00|6256.2|6255.2|6254.9|6253.9|6262.4|6261.4|6253.9|6252.9|288
1658998200000|2022-07-28 08:50:00|6255.4|6254.4|6251.2|6250.2|6259.4|6258.4|6244.9|6243.9|524
1658998500000|2022-07-28 08:55:00|6251.4|6250.4|6254.2|6253.2|6256.4|6255.4|6247.9|6246.9|533
1658998800000|2022-07-28 09:00:00|6254.4|6253.4|6256.2|6255.2|6258.9|6257.9|6253.4|6252.4|168
1658999100000|2022-07-28 09:05:00|6256.4|6255.4|6252.9|6251.9|6258.9|6257.9|6251.4|6250.4|227
1658999400000|2022-07-28 09:10:00|6253.2|6252.2|6249.7|6248.7|6254.4|6253.4|6245.7|6244.7|341
1658999700000|2022-07-28 09:15:00|6249.4|6248.4|6251.9|6250.9|6253.7|6252.7|6247.7|6246.7|316
1659000000000|2022-07-28 09:20:00|6251.4|6250.4|6242.2|6241.2|6251.9|6250.9|6241.4|6240.4|356
1659000300000|2022-07-28 09:25:00|6242.4|6241.4|6239.4|6238.4|6245.2|6244.2|6237.7|6236.7|412
1659000600000|2022-07-28 09:30:00|6239.2|6238.2|6239.4|6238.4|6241.4|6240.4|6236.4|6235.4|476
1659000900000|2022-07-28 09:35:00|6239.7|6238.7|6252.2|6251.2|6253.2|6252.2|6238.9|6237.9|328
1659001200000|2022-07-28 09:40:00|6251.9|6250.9|6257.4|6256.4|6258.4|6257.4|6249.7|6248.7|372
1659001500000|2022-07-28 09:45:00|6257.2|6256.2|6256.7|6255.7|6262.9|6261.9|6255.9|6254.9|476
1659001800000|2022-07-28 09:50:00|6256.9|6255.9|6255.4|6254.4|6260.2|6259.2|6253.2|6252.2|324
1659002100000|2022-07-28 09:55:00|6255.7|6254.7|6263.2|6262.2|6263.2|6262.2|6255.7|6254.7|212
1659002400000|2022-07-28 10:00:00|6263.9|6262.9|6258.4|6257.4|6264.9|6263.9|6256.4|6255.4|1390
1659002700000|2022-07-28 10:05:00|6258.7|6257.7|6255.7|6254.7|6259.2|6258.2|6255.2|6254.2|201
1659003000000|2022-07-28 10:10:00|6255.9|6254.9|6251.7|6250.7|6258.4|6257.4|6251.4|6250.4|240
1659003300000|2022-07-28 10:15:00|6251.9|6250.9|6254.4|6253.4|6254.9|6253.9|6251.2|6250.2|126
1659003600000|2022-07-28 10:20:00|6254.2|6253.2|6257.7|6256.7|6258.9|6257.9|6252.9|6251.9|164
1659003900000|2022-07-28 10:25:00|6257.4|6256.4|6257.9|6256.9|6258.2|6257.2|6254.2|6253.2|162
1659004200000|2022-07-28 10:30:00|6258.2|6257.2|6257.7|6256.7|6259.4|6258.4|6255.9|6254.9|137
1659004500000|2022-07-28 10:35:00|6257.4|6256.4|6258.9|6257.9|6261.4|6260.4|6256.4|6255.4|152
1659004800000|2022-07-28 10:40:00|6258.7|6257.7|6255.4|6254.4|6258.7|6257.7|6254.7|6253.7|204
1659005100000|2022-07-28 10:45:00|6255.2|6254.2|6254.9|6253.9|6257.4|6256.4|6253.9|6252.9|137
1659005400000|2022-07-28 10:50:00|6254.7|6253.7|6255.7|6254.7|6256.2|6255.2|6252.9|6251.9|143
1659005700000|2022-07-28 10:55:00|6255.4|6254.4|6257.9|6256.9|6257.9|6256.9|6254.2|6253.2|200
1659006000000|2022-07-28 11:00:00|6258.2|6257.2|6261.2|6260.2|6261.2|6260.2|6255.9|6254.9|221
1659006300000|2022-07-28 11:05:00|6260.9|6259.9|6261.9|6260.9|6263.7|6262.7|6258.9|6257.9|108
1659006600000|2022-07-28 11:10:00|6261.7|6260.7|6263.9|6262.9|6265.4|6264.4|6258.9|6257.9|173
1659006900000|2022-07-28 11:15:00|6263.7|6262.7|6264.9|6263.9|6267.2|6266.2|6262.9|6261.9|188
1659007200000|2022-07-28 11:20:00|6264.7|6263.7|6265.4|6264.4|6265.7|6264.7|6261.7|6260.7|168
1659007500000|2022-07-28 11:25:00|6264.2|6263.2|6262.7|6261.7|6267.2|6266.2|6262.7|6261.7|256
1659007800000|2022-07-28 11:30:00|6262.4|6261.4|6260.4|6259.4|6263.7|6262.7|6259.2|6258.2|148
1659008100000|2022-07-28 11:35:00|6260.7|6259.7|6262.7|6261.7|6263.7|6262.7|6259.4|6258.4|58
1659008400000|2022-07-28 11:40:00|6262.5|6261.5|6268|6267|6268|6267|6262.2|6261.2|115
1659008700000|2022-07-28 11:45:00|6268.2|6267.2|6270.5|6269.5|6271.2|6270.2|6267.5|6266.5|126
1659009000000|2022-07-28 11:50:00|6270.7|6269.7|6270|6269|6270.7|6269.7|6267.2|6266.2|125
1659009300000|2022-07-28 11:55:00|6270.2|6269.2|6266.7|6265.7|6271.2|6270.2|6266.2|6265.2|177
1659009600000|2022-07-28 12:00:00|6267|6266|6260.5|6259.5|6267.2|6266.2|6259.5|6258.5|233
1659009900000|2022-07-28 12:05:00|6260.7|6259.7|6259.5|6258.5|6261|6260|6257|6256|284
1659010200000|2022-07-28 12:10:00|6259.2|6258.2|6264.2|6263.2|6264.7|6263.7|6257.5|6256.5|199
1659010500000|2022-07-28 12:15:00|6264|6263|6266.2|6265.2|6267|6266|6263|6262|140
1659010800000|2022-07-28 12:20:00|6266|6265|6266.2|6265.2|6267.7|6266.7|6262.7|6261.7|160
1659011100000|2022-07-28 12:25:00|6266|6265|6265.5|6264.5|6267.5|6266.5|6264.7|6263.7|114
1659011400000|2022-07-28 12:30:00|6265.7|6264.7|6266.2|6265.2|6271.7|6270.7|6249.2|6248.2|846
1659011700000|2022-07-28 12:35:00|6266.5|6265.5|6266.7|6265.7|6271.5|6270.5|6263.2|6262.2|271
1659012000000|2022-07-28 12:40:00|6266.5|6265.5|6279.5|6278.5|6281|6280|6265.7|6264.7|435
1659012300000|2022-07-28 12:45:00|6279|6278|6280.7|6279.7|6287.2|6286.2|6278.5|6277.5|640
1659012600000|2022-07-28 12:50:00|6280.5|6279.5|6280.2|6279.2|6282.2|6281.2|6277|6276|277
1659012900000|2022-07-28 12:55:00|6280|6279|6275|6274|6280|6279|6272.2|6271.2|215
1659013200000|2022-07-28 13:00:00|6275.2|6274.2|6282.5|6281.5|6282.5|6281.5|6274.5|6273.5|294
1659013500000|2022-07-28 13:05:00|6282.2|6281.2|6280.5|6279.5|6283|6282|6279.2|6278.2|113
1659013800000|2022-07-28 13:10:00|6280.2|6279.2|6284.5|6283.5|6286.2|6285.2|6279.5|6278.5|173
1659014100000|2022-07-28 13:15:00|6284.2|6283.2|6292.5|6291.5|6293.2|6292.2|6282.2|6281.2|459
1659014400000|2022-07-28 13:20:00|6292.7|6291.7|6297.5|6296.5|6298.5|6297.5|6292|6291|314
1659014700000|2022-07-28 13:25:00|6297.2|6296.2|6297|6296|6297.7|6296.7|6292.2|6291.2|314
1659015000000|2022-07-28 13:30:00|6296.7|6295.7|6301.7|6300.7|6307.5|6306.5|6296.5|6295.5|802
1659015300000|2022-07-28 13:35:00|6302.2|6301.2|6306.2|6305.2|6308.7|6307.7|6300.7|6299.7|649
1659015600000|2022-07-28 13:40:00|6306.5|6305.5|6298.7|6297.7|6310|6309|6297.7|6296.7|631
1659015900000|2022-07-28 13:45:00|6299.2|6298.2|6294|6293|6302|6301|6289.2|6288.2|821
1659016200000|2022-07-28 13:50:00|6294.2|6293.2|6292.2|6291.2|6298.7|6297.7|6287.7|6286.7|411
1659016500000|2022-07-28 13:55:00|6291.7|6290.7|6298.7|6297.7|6299.7|6298.7|6291.2|6290.2|458
1659016800000|2022-07-28 14:00:00|6298.5|6297.5|6303.2|6302.2|6304|6303|6297.2|6296.2|490
1659017100000|2022-07-28 14:05:00|6303|6302|6293.7|6292.7|6304.2|6303.2|6290.2|6289.2|576
1659017400000|2022-07-28 14:10:00|6294|6293|6296.3|6295.3|6299.8|6298.8|6291.1|6290.1|402
1659017700000|2022-07-28 14:15:00|6296.1|6295.1|6296.1|6295.1|6299.1|6298.1|6293.1|6292.1|311
1659018000000|2022-07-28 14:20:00|6296.3|6295.3|6293.6|6292.6|6298.3|6297.3|6288.3|6287.3|342
1659018300000|2022-07-28 14:25:00|6294.8|6293.8|6300.6|6299.6|6301.3|6300.3|6289.3|6288.3|413
1659018600000|2022-07-28 14:30:00|6300.3|6299.3|6302.3|6301.3|6305.1|6304.1|6296.3|6295.3|356
1659018900000|2022-07-28 14:35:00|6302.6|6301.6|6305.3|6304.3|6309.6|6308.6|6302.6|6301.6|533
1659019200000|2022-07-28 14:40:00|6305.1|6304.1|6306.3|6305.3|6307.1|6306.1|6301.3|6300.3|290
1659019500000|2022-07-28 14:45:00|6306.6|6305.6|6313.3|6312.3|6313.8|6312.8|6305.3|6304.3|493
1659019800000|2022-07-28 14:50:00|6313.6|6312.6|6310.8|6309.8|6314.8|6313.8|6310.6|6309.6|365
1659020100000|2022-07-28 14:55:00|6311.1|6310.1|6315.1|6314.1|6315.6|6314.6|6310.1|6309.1|422
1659020400000|2022-07-28 15:00:00|6315.3|6314.3|6315.6|6314.6|6319.1|6318.1|6313.1|6312.1|552
1659020700000|2022-07-28 15:05:00|6315.8|6314.8|6320.1|6319.1|6322.8|6321.8|6315.8|6314.8|577
1659021000000|2022-07-28 15:10:00|6320.3|6319.3|6322.6|6321.6|6322.6|6321.6|6317.6|6316.6|622
1659021300000|2022-07-28 15:15:00|6322.8|6321.8|6320.6|6319.6|6323.8|6322.8|6319.1|6318.1|351
1659021600000|2022-07-28 15:20:00|6320.8|6319.8|6326.3|6325.3|6328.1|6327.1|6318.8|6317.8|1030
1659021900000|2022-07-28 15:25:00|6326.6|6325.6|6334.1|6333.1|6335.1|6334.1|6326.1|6325.1|1023
1659022200000|2022-07-28 15:30:00|6334.6|6332.6|6338.8|6336.8|6340.1|6338.1|6326.1|6324.1|3526
1659022500000|2022-07-28 15:35:00|6339.3|6337.3|6342.8|6340.8|6346.8|6344.8|6339.3|6337.3|1759
1659022800000|2022-07-28 15:40:00|6343.1|6341.1|6347.8|6345.8|6348.6|6346.6|6340.3|6338.3|421
1659023100000|2022-07-28 15:45:00|6348.1|6346.1|6347.8|6345.8|6349.6|6347.6|6344.1|6342.1|264
1659023400000|2022-07-28 15:50:00|6348.1|6346.1|6346.6|6344.6|6352.1|6350.1|6346.6|6344.6|157
1659023700000|2022-07-28 15:55:00|6346.3|6344.3|6342.3|6340.3|6347.3|6345.3|6342.1|6340.1|116
1659024000000|2022-07-28 16:00:00|6342.6|6340.6|6357.1|6355.1|6357.1|6355.1|6342.3|6340.3|1154
1659024300000|2022-07-28 16:05:00|6356.8|6354.8|6356.1|6354.1|6358.8|6356.8|6354.3|6352.3|194
1659024600000|2022-07-28 16:10:00|6356.3|6354.3|6361.1|6359.1|6361.8|6359.8|6355.3|6353.3|94
1659024900000|2022-07-28 16:15:00|6361.3|6359.3|6356.6|6354.6|6362.1|6360.1|6355.8|6353.8|135
1659025200000|2022-07-28 16:20:00|6356.8|6354.8|6362.8|6360.8|6363.1|6361.1|6355.3|6353.3|216
1659025500000|2022-07-28 16:25:00|6363.1|6361.1|6366.3|6364.3|6367.3|6365.3|6359.6|6357.6|236
1659025800000|2022-07-28 16:30:00|6366.1|6364.1|6360.3|6358.3|6366.1|6364.1|6358.1|6356.1|99
1659026100000|2022-07-28 16:35:00|6360.6|6358.6|6360.8|6358.8|6362.3|6360.3|6358.6|6356.6|45
1659026400000|2022-07-28 16:40:00|6361.1|6359.1|6360.3|6358.3|6361.6|6359.6|6359.3|6357.3|56
1659026700000|2022-07-28 16:45:00|6360.1|6358.1|6361.6|6359.6|6363.8|6361.8|6359.8|6357.8|47
1659027000000|2022-07-28 16:50:00|6361.3|6359.3|6364.8|6362.8|6365.1|6363.1|6359.3|6357.3|66
1659027300000|2022-07-28 16:55:00|6365.1|6363.1|6361.8|6359.8|6366.1|6364.1|6361.8|6359.8|128
1659027600000|2022-07-28 17:00:00|6362.1|6360.1|6359.3|6357.3|6362.6|6360.6|6357.3|6355.3|57
1659027900000|2022-07-28 17:05:00|6359.6|6357.6|6361.6|6359.6|6361.6|6359.6|6357.3|6355.3|24
1659028200000|2022-07-28 17:10:00|6361.8|6359.8|6363.8|6361.8|6364.8|6362.8|6360.3|6358.3|29
1659028500000|2022-07-28 17:15:00|6364.1|6362.1|6363.3|6361.3|6364.6|6362.6|6361.3|6359.3|63
1659028800000|2022-07-28 17:20:00|6363.6|6361.6|6370.8|6368.8|6373.3|6371.3|6363.3|6361.3|148
1659029100000|2022-07-28 17:25:00|6371.1|6369.1|6370.3|6368.3|6371.1|6369.1|6366.6|6364.6|111
1659029400000|2022-07-28 17:30:00|6370.6|6368.6|6373.1|6371.1|6373.1|6371.1|6369.6|6367.6|54
1659029700000|2022-07-28 17:35:00|6373.3|6371.3|6374.3|6372.3|6375.8|6373.8|6371.3|6369.3|58
1659030000000|2022-07-28 17:40:00|6374.6|6372.6|6376.3|6374.3|6378.6|6376.6|6374.3|6372.3|63
1659030300000|2022-07-28 17:45:00|6376.1|6374.1|6377.8|6375.8|6378.1|6376.1|6374.8|6372.8|68
1659030600000|2022-07-28 17:50:00|6377.6|6375.6|6373.8|6371.8|6377.6|6375.6|6373.8|6371.8|106
1659030900000|2022-07-28 17:55:00|6374.1|6372.1|6374.8|6372.8|6377.1|6375.1|6373.8|6371.8|78
1659031200000|2022-07-28 18:00:00|6375.1|6373.1|6374.1|6372.1|6375.3|6373.3|6372.1|6370.1|35
1659031500000|2022-07-28 18:05:00|6373.8|6371.8|6372.3|6370.3|6373.8|6371.8|6369.8|6367.8|46
1659031800000|2022-07-28 18:10:00|6372.1|6370.1|6372.3|6370.3|6373.6|6371.6|6368.8|6366.8|50
1659032100000|2022-07-28 18:15:00|6372.6|6370.6|6371.8|6369.8|6373.8|6371.8|6371.1|6369.1|28
1659032400000|2022-07-28 18:20:00|6371.6|6369.6|6371.3|6369.3|6371.8|6369.8|6370.1|6368.1|23
1659032700000|2022-07-28 18:25:00|6371.6|6369.6|6369.8|6367.8|6371.8|6369.8|6369.1|6367.1|33
1659033000000|2022-07-28 18:30:00|6370.1|6368.1|6370.3|6368.3|6371.3|6369.3|6368.6|6366.6|27
1659033300000|2022-07-28 18:35:00|6370.6|6368.6|6375.8|6373.8|6376.1|6374.1|6370.1|6368.1|36
1659033600000|2022-07-28 18:40:00|6375.6|6373.6|6376.1|6374.1|6377.1|6375.1|6375.6|6373.6|40
1659033900000|2022-07-28 18:45:00|6376.3|6374.3|6376.3|6374.3|6377.3|6375.3|6375.1|6373.1|18
1659034200000|2022-07-28 18:50:00|6376.6|6374.6|6376.1|6374.1|6377.1|6375.1|6373.3|6371.3|43
1659034500000|2022-07-28 18:55:00|6376.3|6374.3|6376.1|6374.1|6376.8|6374.8|6374.3|6372.3|23
1659034800000|2022-07-28 19:00:00|6376.3|6374.3|6378.6|6376.6|6379.3|6377.3|6373.6|6371.6|57
1659035100000|2022-07-28 19:05:00|6378.3|6376.3|6381.8|6379.8|6382.1|6380.1|6378.1|6376.1|109
1659035400000|2022-07-28 19:10:00|6381.6|6379.6|6384.8|6382.8|6384.8|6382.8|6380.6|6378.6|82
1659035700000|2022-07-28 19:15:00|6385.1|6383.1|6382.8|6380.8|6385.1|6383.1|6380.1|6378.1|63
1659036000000|2022-07-28 19:20:00|6383.1|6381.1|6384.3|6382.3|6384.8|6382.8|6383.1|6381.1|51
1659036300000|2022-07-28 19:25:00|6384.6|6382.6|6384.8|6382.8|6385.3|6383.3|6382.3|6380.3|28
1659036600000|2022-07-28 19:30:00|6384.6|6382.6|6383.3|6381.3|6384.8|6382.8|6382.1|6380.1|34
1659036900000|2022-07-28 19:35:00|6383.6|6381.6|6380.8|6378.8|6383.8|6381.8|6378.6|6376.6|47
1659037200000|2022-07-28 19:40:00|6380.6|6378.6|6380.6|6378.6|6381.6|6379.6|6377.6|6375.6|44
1659037500000|2022-07-28 19:45:00|6380.3|6378.3|6385.1|6383.1|6385.8|6383.8|6377.8|6375.8|59
1659037800000|2022-07-28 19:50:00|6388.1|6386.1|6385.1|6383.1|6388.1|6386.1|6381.3|6379.3|311
1659038100000|2022-07-28 19:55:00|6384.8|6382.8|6378.3|6376.3|6384.8|6382.8|6375.6|6373.6|233
1659038400000|2022-07-28 20:00:00|6378.2|6374.2|6393.3|6389.3|6399.9|6395.9|6378.2|6374.2|0
1659038700000|2022-07-28 20:05:00|6393.6|6389.6|6391.7|6387.7|6398.5|6394.5|6390.8|6386.8|0
1659039000000|2022-07-28 20:10:00|6391.4|6387.4|6389.9|6385.9|6393.3|6389.3|6388.9|6384.9|0
1659039300000|2022-07-28 20:15:00|6390.1|6386.1|6393.6|6389.6|6394.7|6390.7|6390.1|6386.1|0
1659039600000|2022-07-28 20:20:00|6393.3|6389.3|6391.6|6387.6|6394.7|6390.7|6391.6|6387.6|0
1659039900000|2022-07-28 20:25:00|6392|6388|6395.3|6391.3|6395.7|6391.7|6390.7|6386.7|0
1659040200000|2022-07-28 20:30:00|6395.1|6391.1|6410.3|6406.3|6413.7|6409.7|6386.6|6382.6|0
1659040500000|2022-07-28 20:35:00|6410.5|6406.5|6421.3|6417.3|6427.6|6423.6|6409.6|6405.6|0
1659040800000|2022-07-28 20:40:00|6421.2|6417.2|6422|6418|6423.8|6419.8|6419.9|6415.9|0
1659041100000|2022-07-28 20:45:00|6421.8|6417.8|6424.8|6420.8|6425.6|6421.6|6420.4|6416.4|0
1659041400000|2022-07-28 20:50:00|6424.6|6420.6|6421.9|6417.9|6424.8|6420.8|6421.6|6417.6|0
1659041700000|2022-07-28 20:55:00|6422|6418|6420|6416|6423.2|6419.2|6419.8|6415.8|0
1659042000000|2022-07-28 21:00:00|6420.4|6416.4|6421.4|6417.4|6421.8|6417.8|6420|6416|0
1659042300000|2022-07-28 21:05:00|6421.5|6417.5|6419.5|6415.5|6421.8|6417.8|6419.4|6415.4|0
1659042600000|2022-07-28 21:10:00|6419.6|6415.6|6419.5|6415.5|6421.6|6417.6|6419.5|6415.5|0
1659042900000|2022-07-28 21:15:00|6419.4|6415.4|6419.3|6415.3|6420.3|6416.3|6419|6415|0
1659043200000|2022-07-28 21:20:00|6419.4|6415.4|6418.3|6414.3|6419.9|6415.9|6418.3|6414.3|0
1659043500000|2022-07-28 21:25:00|6418.5|6414.5|6417|6413|6418.5|6414.5|6416.3|6412.3|0
1659043800000|2022-07-28 21:30:00|6416.9|6412.9|6413|6409|6418.8|6414.8|6412.9|6408.9|0
1659044100000|2022-07-28 21:35:00|6412.9|6408.9|6412.1|6408.1|6413|6409|6411.9|6407.9|0
1659044400000|2022-07-28 21:40:00|6411.9|6407.9|6413.4|6409.4|6413.6|6409.6|6411.9|6407.9|0
1659044700000|2022-07-28 21:45:00|6413.6|6409.6|6413.6|6409.6|6413.9|6409.9|6413.4|6409.4|0
1659045000000|2022-07-28 21:50:00|6413.7|6409.7|6417.2|6413.2|6418.7|6414.7|6413.4|6409.4|0
1659045300000|2022-07-28 21:55:00|6417.3|6413.3|6417.8|6413.8|6418.6|6414.6|6417.2|6413.2|0
1659045600000|2022-07-28 22:00:00|6417.7|6413.7|6406.2|6402.2|6417.7|6413.7|6404.1|6400.1|0
1659045900000|2022-07-28 22:05:00|6406.3|6402.3|6408.6|6404.6|6409.9|6405.9|6405.5|6401.5|0
1659046200000|2022-07-28 22:10:00|6409.1|6405.1|6410.9|6406.9|6411.2|6407.2|6407.4|6403.4|0
1659046500000|2022-07-28 22:15:00|6411.2|6407.2|6407.3|6403.3|6411.2|6407.2|6407.3|6403.3|0
1659046800000|2022-07-28 22:20:00|6407.7|6403.7|6405.7|6401.7|6407.7|6403.7|6404.8|6400.8|0
1659047100000|2022-07-28 22:25:00|6405.9|6401.9|6408.4|6404.4|6408.4|6404.4|6405.9|6401.9|0
1659047400000|2022-07-28 22:30:00|6408.2|6404.2|6406.6|6402.6|6408.8|6404.8|6406.6|6402.6|0
1659047700000|2022-07-28 22:35:00|6406.9|6402.9|6405.8|6401.8|6407.8|6403.8|6405.5|6401.5|0
1659048000000|2022-07-28 22:40:00|6406|6402|6406.8|6402.8|6406.9|6402.9|6405.1|6401.1|0
1659048300000|2022-07-28 22:45:00|6406.7|6402.7|6404|6400|6406.7|6402.7|6403.7|6399.7|0
1659048600000|2022-07-28 22:50:00|6403.7|6399.7|6401.9|6397.9|6403.9|6399.9|6400.9|6396.9|0
1659048900000|2022-07-28 22:55:00|6401.6|6397.6|6403.1|6399.1|6403.9|6399.9|6400.6|6396.6|0
1659049200000|2022-07-28 23:00:00|6403.4|6399.4|6401.8|6397.8|6403.7|6399.7|6401.5|6397.5|0
1659049500000|2022-07-28 23:05:00|6402|6398|6400.4|6396.4|6402.2|6398.2|6400|6396|0
1659049800000|2022-07-28 23:10:00|6400.7|6396.7|6400.4|6396.4|6401.1|6397.1|6400.2|6396.2|0
1659050100000|2022-07-28 23:15:00|6401.1|6397.1|6399.5|6396.5|6401.1|6397.9|6398.6|6395.6|0
1659050400000|2022-07-28 23:20:00|6399.8|6396.8|6399.8|6396.8|6401.6|6398.6|6398.4|6395.4|0
1659050700000|2022-07-28 23:25:00|6400|6397|6403.5|6400.5|6403.8|6400.8|6400|6397|0
1659051000000|2022-07-28 23:30:00|6403.1|6400.1|6402.9|6399.9|6403.5|6400.5|6402.8|6399.8|0
1659051300000|2022-07-28 23:35:00|6402.6|6399.6|6402.9|6399.9|6404.2|6401.2|6401.6|6398.6|0
1659051600000|2022-07-28 23:40:00|6402.8|6399.8|6403.1|6400.1|6403.5|6400.5|6402.2|6399.2|0
1659051900000|2022-07-28 23:45:00|6403.5|6400.5|6404.2|6401.2|6404.5|6401.5|6402.2|6399.2|0
1659052200000|2022-07-28 23:50:00|6404.5|6401.5|6404.7|6401.7|6405.8|6402.8|6403.1|6400.1|0
1659052500000|2022-07-28 23:55:00|6404.6|6401.6|6403.8|6400.8|6405.2|6402.2|6403.5|6400.5|0
1658966400000|2022-07-28 00:00:00|6290|6287|6288.2|6285.2|6292.6|6289.6|6287.8|6284.8|0
1658966700000|2022-07-28 00:05:00|6288.4|6285.4|6287.1|6284.1|6290.6|6287.6|6286.6|6283.6|0
1658967000000|2022-07-28 00:10:00|6287.3|6284.3|6286.3|6283.3|6287.8|6284.8|6285.7|6282.7|0
1658967300000|2022-07-28 00:15:00|6286.2|6283.2|6284|6281|6289.1|6286.1|6280.5|6277.5|0
1658967600000|2022-07-28 00:20:00|6282.3|6279.3|6280.6|6277.6|6284|6281|6280.6|6277.6|0
1658967900000|2022-07-28 00:25:00|6282.3|6279.3|6275.6|6272.6|6282.3|6279.3|6275.6|6272.6|0
1658968200000|2022-07-28 00:30:00|6275.7|6272.7|6277.4|6274.4|6277.4|6274.4|6275.6|6272.6|0
1658968500000|2022-07-28 00:35:00|6275.7|6272.7|6275.8|6272.8|6277.4|6274.4|6275.7|6272.7|0
1658968800000|2022-07-28 00:40:00|6277.5|6274.5|6275.7|6272.7|6277.5|6274.5|6274.1|6271.1|0
1658969100000|2022-07-28 00:45:00|6274|6271|6277.5|6274.5|6279.2|6276.2|6272.3|6269.3|0
1658969400000|2022-07-28 00:50:00|6279.2|6276.2|6284.2|6281.2|6284.2|6281.2|6279.2|6276.2|0
1658969700000|2022-07-28 00:55:00|6284.3|6281.3|6284.2|6281.2|6286|6283|6282.5|6279.5|0
1658970000000|2022-07-28 01:00:00|6284.3|6281.3|6280.9|6277.9|6286|6283|6279.1|6276.1|0
1658970300000|2022-07-28 01:05:00|6282.6|6279.6|6280.9|6277.9|6282.6|6279.6|6279.2|6276.2|0
1658970600000|2022-07-28 01:10:00|6281|6278|6277.5|6274.5|6281|6278|6277.5|6274.5|0
1658970900000|2022-07-28 01:15:00|6279.2|6276.2|6286|6283|6286|6283|6275.8|6272.8|0
1658971200000|2022-07-28 01:20:00|6284.3|6281.3|6284.3|6281.3|6284.4|6281.4|6282.5|6279.5|0
1658971500000|2022-07-28 01:25:00|6286|6283|6284.3|6281.3|6286|6283|6284.3|6281.3|0
1658971800000|2022-07-28 01:30:00|6284.4|6281.4|6289.5|6286.5|6289.5|6286.5|6284.3|6281.3|0
1658972100000|2022-07-28 01:35:00|6287.8|6284.8|6287.8|6284.8|6289.5|6286.5|6284.4|6281.4|0
1658972400000|2022-07-28 01:40:00|6286.9|6283.9|6282.7|6279.7|6287.8|6284.8|6282.6|6279.6|0
1658972700000|2022-07-28 01:45:00|6282.6|6279.6|6284.4|6281.4|6284.4|6281.4|6282.6|6279.6|0
1658973000000|2022-07-28 01:50:00|6286.1|6283.1|6286.1|6283.1|6286.1|6283.1|6284.4|6281.4|0
1658973300000|2022-07-28 01:55:00|6287.8|6284.8|6287.9|6284.9|6289.6|6286.6|6284.4|6281.4|0
1658973600000|2022-07-28 02:00:00|6287.8|6284.8|6291.2|6288.2|6291.2|6288.2|6287.8|6284.8|0
1658973900000|2022-07-28 02:05:00|6292.9|6289.9|6291.1|6288.1|6292.9|6289.9|6291.1|6288.1|0
1658974200000|2022-07-28 02:10:00|6291.2|6288.2|6294.5|6291.5|6294.6|6291.6|6291.1|6288.1|0
1658974500000|2022-07-28 02:15:00|6292.8|6289.8|6294.5|6291.5|6294.5|6291.5|6292.8|6289.8|0
1658974800000|2022-07-28 02:20:00|6293.7|6290.7|6292.8|6289.8|6294.5|6291.5|6292.8|6289.8|0
1658975100000|2022-07-28 02:25:00|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1658975400000|2022-07-28 02:30:00|6292.8|6289.8|6297.9|6294.9|6297.9|6294.9|6292.8|6289.8|0
1658975700000|2022-07-28 02:35:00|6298|6295|6301.4|6298.4|6301.4|6298.4|6297.9|6294.9|0
1658976000000|2022-07-28 02:40:00|6299.4|6296.4|6302.9|6299.9|6303|6300|6299.4|6296.4|0
1658976300000|2022-07-28 02:45:00|6303|6300|6300|6297|6304.7|6301.7|6300|6297|0
1658976600000|2022-07-28 02:50:00|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|6298.2|6295.2|0
1658976900000|2022-07-28 02:55:00|6301.6|6298.6|6301.6|6298.6|6301.6|6298.6|6301.6|6298.6|0
1658977200000|2022-07-28 03:00:00|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|0
1658977500000|2022-07-28 03:05:00|6300.7|6297.7|6301.5|6298.5|6301.6|6298.6|6299.8|6296.8|0
1658978100000|2022-07-28 03:15:00|6299.8|6296.8|6298|6295|6299.8|6296.8|6298|6295|0
1658978400000|2022-07-28 03:20:00|6296.3|6293.3|6296.3|6293.3|6296.4|6293.4|6294.6|6291.6|0
1658978700000|2022-07-28 03:25:00|6296.4|6293.4|6296.3|6293.3|6298|6295|6295.5|6292.5|0
1658979000000|2022-07-28 03:30:00|6294.6|6291.6|6294.6|6291.6|6296.3|6293.3|6292.9|6289.9|0
1658979300000|2022-07-28 03:35:00|6292.9|6289.9|6292.9|6289.9|6292.9|6289.9|6291.2|6288.2|0
1658979600000|2022-07-28 03:40:00|6293.8|6290.8|6296.3|6293.3|6296.3|6293.3|6293.8|6290.8|0
1658979900000|2022-07-28 03:45:00|6294.6|6291.6|6292.8|6289.8|6295.5|6292.5|6292.8|6289.8|0
1658980200000|2022-07-28 03:50:00|6292.9|6289.9|6289.4|6286.4|6292.9|6289.9|6287.7|6284.7|0
1658980500000|2022-07-28 03:55:00|6289.5|6286.5|6289.5|6286.5|6291.3|6288.3|6289.4|6286.4|0
1658980800000|2022-07-28 04:00:00|6291.2|6288.2|6291.2|6288.2|6292.9|6289.9|6291.2|6288.2|0
1658981100000|2022-07-28 04:05:00|6292|6289|6292.9|6289.9|6292.9|6289.9|6291.2|6288.2|0
1658981400000|2022-07-28 04:10:00|6292|6289|6291.2|6288.2|6292.9|6289.9|6291.2|6288.2|0
1658981700000|2022-07-28 04:15:00|6289.5|6286.5|6289.6|6286.6|6291.2|6288.2|6289.5|6286.5|0
1658982300000|2022-07-28 04:25:00|6291.3|6288.3|6291.3|6288.3|6291.3|6288.3|6291.2|6288.2|0
1658982600000|2022-07-28 04:30:00|6291.2|6288.2|6286.2|6283.2|6291.2|6288.2|6284.5|6281.5|0
1658982900000|2022-07-28 04:35:00|6287|6284|6292.9|6289.9|6294.6|6291.6|6286.2|6283.2|0
1658983200000|2022-07-28 04:40:00|6293.8|6290.8|6296.3|6293.3|6296.3|6293.3|6293.8|6290.8|0
1658983500000|2022-07-28 04:45:00|6295.5|6292.5|6297.1|6294.1|6298|6295|6295.5|6292.5|0
1658983800000|2022-07-28 04:50:00|6297.9|6294.9|6296.2|6293.2|6297.9|6294.9|6296.2|6293.2|0
1658984100000|2022-07-28 04:55:00|6297.9|6294.9|6296.2|6293.2|6297.9|6294.9|6296.2|6293.2|0
1658984400000|2022-07-28 05:00:00|6297.9|6294.9|6296.2|6293.2|6297.9|6294.9|6296.2|6293.2|0
1658984700000|2022-07-28 05:05:00|6295.4|6292.4|6291.1|6288.1|6296.2|6293.2|6291.1|6288.1|0
1658985000000|2022-07-28 05:10:00|6291.9|6288.9|6290.2|6287.2|6292.8|6289.8|6290.2|6287.2|0
1658985300000|2022-07-28 05:15:00|6289.4|6286.4|6287.7|6284.7|6291.1|6288.1|6287.7|6284.7|0
1658985900000|2022-07-28 05:25:00|6288.5|6285.5|6287.7|6284.7|6289.4|6286.4|6287.7|6284.7|0
1658986200000|2022-07-28 05:30:00|6289.4|6286.4|6291.2|6288.2|6292.9|6289.9|6289.4|6286.4|0
1658986500000|2022-07-28 05:35:00|6292|6289|6291.2|6288.2|6294.5|6291.5|6291.2|6288.2|0
1658986800000|2022-07-28 05:40:00|6292.9|6289.9|6294.6|6291.6|6294.6|6291.6|6291.2|6288.2|0
1658987100000|2022-07-28 05:45:00|6296.3|6293.3|6297.2|6294.2|6298|6295|6295.5|6292.5|0
1658987400000|2022-07-28 05:50:00|6298|6295|6299.7|6296.7|6299.7|6296.7|6296.3|6293.3|0
1658987700000|2022-07-28 05:55:00|6299.6|6296.6|6299.7|6296.7|6301.4|6298.4|6299.6|6296.6|0
1658988000000|2022-07-28 06:00:00|6300.2|6296.2|6306|6304|6307.8|6305.8|6299.3|6296.2|457
1658988300000|2022-07-28 06:05:00|6306.3|6304.3|6307.8|6305.8|6309.3|6307.3|6303.5|6301.5|208
1658988600000|2022-07-28 06:10:00|6308|6306|6314.5|6312.5|6315|6313|6306.5|6304.5|186
1658988900000|2022-07-28 06:15:00|6314.3|6312.3|6319.5|6317.5|6320.3|6318.3|6312|6310|327
1658989200000|2022-07-28 06:20:00|6319.3|6317.3|6319|6317|6320.8|6318.8|6311.8|6309.8|241
1658989500000|2022-07-28 06:25:00|6318.8|6316.8|6318.3|6316.3|6319.5|6317.5|6315.5|6313.5|67
1658989800000|2022-07-28 06:30:00|6318|6316|6313.3|6311.3|6319.5|6317.5|6312.8|6310.8|128
1658990100000|2022-07-28 06:35:00|6313.5|6311.5|6319.8|6317.8|6320.8|6318.8|6311.8|6309.8|137
1658990400000|2022-07-28 06:40:00|6319.5|6317.5|6317.3|6315.3|6320.8|6318.8|6316.5|6314.5|106
1658990700000|2022-07-28 06:45:00|6317|6315|6309.5|6307.5|6317|6315|6309.5|6307.5|243
1658991000000|2022-07-28 06:50:00|6310|6308|6312|6310|6313.5|6311.5|6308.3|6306.3|114
1658991300000|2022-07-28 06:55:00|6311.8|6309.8|6307.3|6305.3|6314.8|6312.8|6305.5|6303.5|234
1658991600000|2022-07-28 07:00:00|6307.5|6305.5|6293.5|6292.5|6307.5|6306|6288.3|6287.3|2480
1658991900000|2022-07-28 07:05:00|6294|6293|6287.8|6286.8|6298.3|6297.3|6283.5|6282.5|1434
1658992200000|2022-07-28 07:10:00|6288|6287|6299|6298|6299.5|6298.5|6288|6287|909
1658992500000|2022-07-28 07:15:00|6299.3|6298.3|6297|6296|6300|6299|6291|6290|792
1658992800000|2022-07-28 07:20:00|6296.8|6295.8|6299.3|6298.3|6305|6304|6294.5|6293.5|681
1658993100000|2022-07-28 07:25:00|6299.5|6298.5|6295.3|6294.3|6302|6301|6292.8|6291.8|399
1658993400000|2022-07-28 07:30:00|6295.5|6294.5|6292.8|6291.8|6296.5|6295.5|6284.5|6283.5|887
1658993700000|2022-07-28 07:35:00|6292.5|6291.5|6291|6290|6298.8|6297.8|6291|6290|432
1658994000000|2022-07-28 07:40:00|6291.4|6290.4|6295.2|6294.2|6299.4|6298.4|6291.4|6290.4|569
1658994300000|2022-07-28 07:45:00|6294.9|6293.9|6291.9|6290.9|6299.7|6298.7|6290.9|6289.9|333
1658994600000|2022-07-28 07:50:00|6291.7|6290.7|6297.9|6296.9|6298.2|6297.2|6290.7|6289.7|387
1658994900000|2022-07-28 07:55:00|6297.7|6296.7|6288.9|6287.9|6297.7|6296.7|6287.7|6286.7|581
1658995200000|2022-07-28 08:00:00|6288.7|6287.7|6280.4|6279.4|6288.9|6287.9|6277.2|6276.2|552
1658995500000|2022-07-28 08:05:00|6280.9|6279.9|6263.9|6262.9|6280.9|6279.9|6256.2|6255.2|934
1658995800000|2022-07-28 08:10:00|6263.4|6262.4|6270.4|6269.4|6275.2|6274.2|6261.4|6260.4|559
1658996100000|2022-07-28 08:15:00|6270.2|6269.2|6277.7|6276.7|6281.4|6280.4|6268.4|6267.4|504
1658996400000|2022-07-28 08:20:00|6277.2|6276.2|6279.4|6278.4|6280.4|6279.4|6275.9|6274.9|307
1658996700000|2022-07-28 08:25:00|6279.7|6278.7|6269.4|6268.4|6280.2|6279.2|6267.7|6266.7|418
1658997000000|2022-07-28 08:30:00|6269.2|6268.2|6261.9|6260.9|6270.4|6269.4|6261.9|6260.9|438
1658997300000|2022-07-28 08:35:00|6262.2|6261.2|6257.7|6256.7|6264.2|6263.2|6257.2|6256.2|332
1658997600000|2022-07-28 08:40:00|6257.9|6256.9|6256.4|6255.4|6258.4|6257.4|6254.7|6253.7|264
1658997900000|2022-07-28 08:45:00|6256.2|6255.2|6254.9|6253.9|6262.4|6261.4|6253.9|6252.9|288
1658998200000|2022-07-28 08:50:00|6255.4|6254.4|6251.2|6250.2|6259.4|6258.4|6244.9|6243.9|524
1658998500000|2022-07-28 08:55:00|6251.4|6250.4|6254.2|6253.2|6256.4|6255.4|6247.9|6246.9|533
1658998800000|2022-07-28 09:00:00|6254.4|6253.4|6256.2|6255.2|6258.9|6257.9|6253.4|6252.4|168
1658999100000|2022-07-28 09:05:00|6256.4|6255.4|6252.9|6251.9|6258.9|6257.9|6251.4|6250.4|227
1658999400000|2022-07-28 09:10:00|6253.2|6252.2|6249.7|6248.7|6254.4|6253.4|6245.7|6244.7|341
1658999700000|2022-07-28 09:15:00|6249.4|6248.4|6251.9|6250.9|6253.7|6252.7|6247.7|6246.7|316
1659000000000|2022-07-28 09:20:00|6251.4|6250.4|6242.2|6241.2|6251.9|6250.9|6241.4|6240.4|356
1659000300000|2022-07-28 09:25:00|6242.4|6241.4|6239.4|6238.4|6245.2|6244.2|6237.7|6236.7|412
1659000600000|2022-07-28 09:30:00|6239.2|6238.2|6239.4|6238.4|6241.4|6240.4|6236.4|6235.4|476
1659000900000|2022-07-28 09:35:00|6239.7|6238.7|6252.2|6251.2|6253.2|6252.2|6238.9|6237.9|328
1659001200000|2022-07-28 09:40:00|6251.9|6250.9|6257.4|6256.4|6258.4|6257.4|6249.7|6248.7|372
1659001500000|2022-07-28 09:45:00|6257.2|6256.2|6256.7|6255.7|6262.9|6261.9|6255.9|6254.9|476
1659001800000|2022-07-28 09:50:00|6256.9|6255.9|6255.4|6254.4|6260.2|6259.2|6253.2|6252.2|324
1659002100000|2022-07-28 09:55:00|6255.7|6254.7|6263.2|6262.2|6263.2|6262.2|6255.7|6254.7|212
1659002400000|2022-07-28 10:00:00|6263.9|6262.9|6258.4|6257.4|6264.9|6263.9|6256.4|6255.4|1390
1659002700000|2022-07-28 10:05:00|6258.7|6257.7|6255.7|6254.7|6259.2|6258.2|6255.2|6254.2|201
1659003000000|2022-07-28 10:10:00|6255.9|6254.9|6251.7|6250.7|6258.4|6257.4|6251.4|6250.4|240
1659003300000|2022-07-28 10:15:00|6251.9|6250.9|6254.4|6253.4|6254.9|6253.9|6251.2|6250.2|126
1659003600000|2022-07-28 10:20:00|6254.2|6253.2|6257.7|6256.7|6258.9|6257.9|6252.9|6251.9|164
1659003900000|2022-07-28 10:25:00|6257.4|6256.4|6257.9|6256.9|6258.2|6257.2|6254.2|6253.2|162
1659004200000|2022-07-28 10:30:00|6258.2|6257.2|6257.7|6256.7|6259.4|6258.4|6255.9|6254.9|137
1659004500000|2022-07-28 10:35:00|6257.4|6256.4|6258.9|6257.9|6261.4|6260.4|6256.4|6255.4|152
1659004800000|2022-07-28 10:40:00|6258.7|6257.7|6255.4|6254.4|6258.7|6257.7|6254.7|6253.7|204
1659005100000|2022-07-28 10:45:00|6255.2|6254.2|6254.9|6253.9|6257.4|6256.4|6253.9|6252.9|137
1659005400000|2022-07-28 10:50:00|6254.7|6253.7|6255.7|6254.7|6256.2|6255.2|6252.9|6251.9|143
1659005700000|2022-07-28 10:55:00|6255.4|6254.4|6257.9|6256.9|6257.9|6256.9|6254.2|6253.2|200
1659006000000|2022-07-28 11:00:00|6258.2|6257.2|6261.2|6260.2|6261.2|6260.2|6255.9|6254.9|221
1659006300000|2022-07-28 11:05:00|6260.9|6259.9|6261.9|6260.9|6263.7|6262.7|6258.9|6257.9|108
1659006600000|2022-07-28 11:10:00|6261.7|6260.7|6263.9|6262.9|6265.4|6264.4|6258.9|6257.9|173
1659006900000|2022-07-28 11:15:00|6263.7|6262.7|6264.9|6263.9|6267.2|6266.2|6262.9|6261.9|188
1659007200000|2022-07-28 11:20:00|6264.7|6263.7|6265.4|6264.4|6265.7|6264.7|6261.7|6260.7|168
1659007500000|2022-07-28 11:25:00|6264.2|6263.2|6262.7|6261.7|6267.2|6266.2|6262.7|6261.7|256
1659007800000|2022-07-28 11:30:00|6262.4|6261.4|6260.4|6259.4|6263.7|6262.7|6259.2|6258.2|148
1659008100000|2022-07-28 11:35:00|6260.7|6259.7|6262.7|6261.7|6263.7|6262.7|6259.4|6258.4|58
1659008400000|2022-07-28 11:40:00|6262.5|6261.5|6268|6267|6268|6267|6262.2|6261.2|115
1659008700000|2022-07-28 11:45:00|6268.2|6267.2|6270.5|6269.5|6271.2|6270.2|6267.5|6266.5|126
1659009000000|2022-07-28 11:50:00|6270.7|6269.7|6270|6269|6270.7|6269.7|6267.2|6266.2|125
1659009300000|2022-07-28 11:55:00|6270.2|6269.2|6266.7|6265.7|6271.2|6270.2|6266.2|6265.2|177
1659009600000|2022-07-28 12:00:00|6267|6266|6260.5|6259.5|6267.2|6266.2|6259.5|6258.5|233
1659009900000|2022-07-28 12:05:00|6260.7|6259.7|6259.5|6258.5|6261|6260|6257|6256|284
1659010200000|2022-07-28 12:10:00|6259.2|6258.2|6264.2|6263.2|6264.7|6263.7|6257.5|6256.5|199
1659010500000|2022-07-28 12:15:00|6264|6263|6266.2|6265.2|6267|6266|6263|6262|140
1659010800000|2022-07-28 12:20:00|6266|6265|6266.2|6265.2|6267.7|6266.7|6262.7|6261.7|160
1659011100000|2022-07-28 12:25:00|6266|6265|6265.5|6264.5|6267.5|6266.5|6264.7|6263.7|114
1659011400000|2022-07-28 12:30:00|6265.7|6264.7|6266.2|6265.2|6271.7|6270.7|6249.2|6248.2|846
1659011700000|2022-07-28 12:35:00|6266.5|6265.5|6266.7|6265.7|6271.5|6270.5|6263.2|6262.2|271
1659012000000|2022-07-28 12:40:00|6266.5|6265.5|6279.5|6278.5|6281|6280|6265.7|6264.7|435
1659012300000|2022-07-28 12:45:00|6279|6278|6280.7|6279.7|6287.2|6286.2|6278.5|6277.5|640
1659012600000|2022-07-28 12:50:00|6280.5|6279.5|6280.2|6279.2|6282.2|6281.2|6277|6276|277
1659012900000|2022-07-28 12:55:00|6280|6279|6275|6274|6280|6279|6272.2|6271.2|215
1659013200000|2022-07-28 13:00:00|6275.2|6274.2|6282.5|6281.5|6282.5|6281.5|6274.5|6273.5|294
1659013500000|2022-07-28 13:05:00|6282.2|6281.2|6280.5|6279.5|6283|6282|6279.2|6278.2|113
1659013800000|2022-07-28 13:10:00|6280.2|6279.2|6284.5|6283.5|6286.2|6285.2|6279.5|6278.5|173
1659014100000|2022-07-28 13:15:00|6284.2|6283.2|6292.5|6291.5|6293.2|6292.2|6282.2|6281.2|459
1659014400000|2022-07-28 13:20:00|6292.7|6291.7|6297.5|6296.5|6298.5|6297.5|6292|6291|314
1659014700000|2022-07-28 13:25:00|6297.2|6296.2|6297|6296|6297.7|6296.7|6292.2|6291.2|314
1659015000000|2022-07-28 13:30:00|6296.7|6295.7|6301.7|6300.7|6307.5|6306.5|6296.5|6295.5|802
1659015300000|2022-07-28 13:35:00|6302.2|6301.2|6306.2|6305.2|6308.7|6307.7|6300.7|6299.7|649
1659015600000|2022-07-28 13:40:00|6306.5|6305.5|6298.7|6297.7|6310|6309|6297.7|6296.7|631
1659015900000|2022-07-28 13:45:00|6299.2|6298.2|6294|6293|6302|6301|6289.2|6288.2|821
1659016200000|2022-07-28 13:50:00|6294.2|6293.2|6292.2|6291.2|6298.7|6297.7|6287.7|6286.7|411
1659016500000|2022-07-28 13:55:00|6291.7|6290.7|6298.7|6297.7|6299.7|6298.7|6291.2|6290.2|458
1659016800000|2022-07-28 14:00:00|6298.5|6297.5|6303.2|6302.2|6304|6303|6297.2|6296.2|490
1659017100000|2022-07-28 14:05:00|6303|6302|6293.7|6292.7|6304.2|6303.2|6290.2|6289.2|576
1659017400000|2022-07-28 14:10:00|6294|6293|6296.3|6295.3|6299.8|6298.8|6291.1|6290.1|402
1659017700000|2022-07-28 14:15:00|6296.1|6295.1|6296.1|6295.1|6299.1|6298.1|6293.1|6292.1|311
1659018000000|2022-07-28 14:20:00|6296.3|6295.3|6293.6|6292.6|6298.3|6297.3|6288.3|6287.3|342
1659018300000|2022-07-28 14:25:00|6294.8|6293.8|6300.6|6299.6|6301.3|6300.3|6289.3|6288.3|413
1659018600000|2022-07-28 14:30:00|6300.3|6299.3|6302.3|6301.3|6305.1|6304.1|6296.3|6295.3|356
1659018900000|2022-07-28 14:35:00|6302.6|6301.6|6305.3|6304.3|6309.6|6308.6|6302.6|6301.6|533
1659019200000|2022-07-28 14:40:00|6305.1|6304.1|6306.3|6305.3|6307.1|6306.1|6301.3|6300.3|290
1659019500000|2022-07-28 14:45:00|6306.6|6305.6|6313.3|6312.3|6313.8|6312.8|6305.3|6304.3|493
1659019800000|2022-07-28 14:50:00|6313.6|6312.6|6310.8|6309.8|6314.8|6313.8|6310.6|6309.6|365
1659020100000|2022-07-28 14:55:00|6311.1|6310.1|6315.1|6314.1|6315.6|6314.6|6310.1|6309.1|422
1659020400000|2022-07-28 15:00:00|6315.3|6314.3|6315.6|6314.6|6319.1|6318.1|6313.1|6312.1|552
1659020700000|2022-07-28 15:05:00|6315.8|6314.8|6320.1|6319.1|6322.8|6321.8|6315.8|6314.8|577
1659021000000|2022-07-28 15:10:00|6320.3|6319.3|6322.6|6321.6|6322.6|6321.6|6317.6|6316.6|622
1659021300000|2022-07-28 15:15:00|6322.8|6321.8|6320.6|6319.6|6323.8|6322.8|6319.1|6318.1|351
1659021600000|2022-07-28 15:20:00|6320.8|6319.8|6326.3|6325.3|6328.1|6327.1|6318.8|6317.8|1030
1659021900000|2022-07-28 15:25:00|6326.6|6325.6|6334.1|6333.1|6335.1|6334.1|6326.1|6325.1|1023
1659022200000|2022-07-28 15:30:00|6334.6|6332.6|6338.8|6336.8|6340.1|6338.1|6326.1|6324.1|3526
1659022500000|2022-07-28 15:35:00|6339.3|6337.3|6342.8|6340.8|6346.8|6344.8|6339.3|6337.3|1759
1659022800000|2022-07-28 15:40:00|6343.1|6341.1|6347.8|6345.8|6348.6|6346.6|6340.3|6338.3|421
1659023100000|2022-07-28 15:45:00|6348.1|6346.1|6347.8|6345.8|6349.6|6347.6|6344.1|6342.1|264
1659023400000|2022-07-28 15:50:00|6348.1|6346.1|6346.6|6344.6|6352.1|6350.1|6346.6|6344.6|157
1659023700000|2022-07-28 15:55:00|6346.3|6344.3|6342.3|6340.3|6347.3|6345.3|6342.1|6340.1|116
1659024000000|2022-07-28 16:00:00|6342.6|6340.6|6357.1|6355.1|6357.1|6355.1|6342.3|6340.3|1154
1659024300000|2022-07-28 16:05:00|6356.8|6354.8|6356.1|6354.1|6358.8|6356.8|6354.3|6352.3|194
1659024600000|2022-07-28 16:10:00|6356.3|6354.3|6361.1|6359.1|6361.8|6359.8|6355.3|6353.3|94
1659024900000|2022-07-28 16:15:00|6361.3|6359.3|6356.6|6354.6|6362.1|6360.1|6355.8|6353.8|135
1659025200000|2022-07-28 16:20:00|6356.8|6354.8|6362.8|6360.8|6363.1|6361.1|6355.3|6353.3|216
1659025500000|2022-07-28 16:25:00|6363.1|6361.1|6366.3|6364.3|6367.3|6365.3|6359.6|6357.6|236
1659025800000|2022-07-28 16:30:00|6366.1|6364.1|6360.3|6358.3|6366.1|6364.1|6358.1|6356.1|99
1659026100000|2022-07-28 16:35:00|6360.6|6358.6|6360.8|6358.8|6362.3|6360.3|6358.6|6356.6|45
1659026400000|2022-07-28 16:40:00|6361.1|6359.1|6360.3|6358.3|6361.6|6359.6|6359.3|6357.3|56
1659026700000|2022-07-28 16:45:00|6360.1|6358.1|6361.6|6359.6|6363.8|6361.8|6359.8|6357.8|47
1659027000000|2022-07-28 16:50:00|6361.3|6359.3|6364.8|6362.8|6365.1|6363.1|6359.3|6357.3|66
1659027300000|2022-07-28 16:55:00|6365.1|6363.1|6361.8|6359.8|6366.1|6364.1|6361.8|6359.8|128
1659027600000|2022-07-28 17:00:00|6362.1|6360.1|6359.3|6357.3|6362.6|6360.6|6357.3|6355.3|57
1659027900000|2022-07-28 17:05:00|6359.6|6357.6|6361.6|6359.6|6361.6|6359.6|6357.3|6355.3|24
1659028200000|2022-07-28 17:10:00|6361.8|6359.8|6363.8|6361.8|6364.8|6362.8|6360.3|6358.3|29
1659028500000|2022-07-28 17:15:00|6364.1|6362.1|6363.3|6361.3|6364.6|6362.6|6361.3|6359.3|63
1659028800000|2022-07-28 17:20:00|6363.6|6361.6|6370.8|6368.8|6373.3|6371.3|6363.3|6361.3|148
1659029100000|2022-07-28 17:25:00|6371.1|6369.1|6370.3|6368.3|6371.1|6369.1|6366.6|6364.6|111
1659029400000|2022-07-28 17:30:00|6370.6|6368.6|6373.1|6371.1|6373.1|6371.1|6369.6|6367.6|54
1659029700000|2022-07-28 17:35:00|6373.3|6371.3|6374.3|6372.3|6375.8|6373.8|6371.3|6369.3|58
1659030000000|2022-07-28 17:40:00|6374.6|6372.6|6376.3|6374.3|6378.6|6376.6|6374.3|6372.3|63
1659030300000|2022-07-28 17:45:00|6376.1|6374.1|6377.8|6375.8|6378.1|6376.1|6374.8|6372.8|68
1659030600000|2022-07-28 17:50:00|6377.6|6375.6|6373.8|6371.8|6377.6|6375.6|6373.8|6371.8|106
1659030900000|2022-07-28 17:55:00|6374.1|6372.1|6374.8|6372.8|6377.1|6375.1|6373.8|6371.8|78
1659031200000|2022-07-28 18:00:00|6375.1|6373.1|6374.1|6372.1|6375.3|6373.3|6372.1|6370.1|35
1659031500000|2022-07-28 18:05:00|6373.8|6371.8|6372.3|6370.3|6373.8|6371.8|6369.8|6367.8|46
1659031800000|2022-07-28 18:10:00|6372.1|6370.1|6372.3|6370.3|6373.6|6371.6|6368.8|6366.8|50
1659032100000|2022-07-28 18:15:00|6372.6|6370.6|6371.8|6369.8|6373.8|6371.8|6371.1|6369.1|28
1659032400000|2022-07-28 18:20:00|6371.6|6369.6|6371.3|6369.3|6371.8|6369.8|6370.1|6368.1|23
1659032700000|2022-07-28 18:25:00|6371.6|6369.6|6369.8|6367.8|6371.8|6369.8|6369.1|6367.1|33
1659033000000|2022-07-28 18:30:00|6370.1|6368.1|6370.3|6368.3|6371.3|6369.3|6368.6|6366.6|27
1659033300000|2022-07-28 18:35:00|6370.6|6368.6|6375.8|6373.8|6376.1|6374.1|6370.1|6368.1|36
1659033600000|2022-07-28 18:40:00|6375.6|6373.6|6376.1|6374.1|6377.1|6375.1|6375.6|6373.6|40
1659033900000|2022-07-28 18:45:00|6376.3|6374.3|6376.3|6374.3|6377.3|6375.3|6375.1|6373.1|18
1659034200000|2022-07-28 18:50:00|6376.6|6374.6|6376.1|6374.1|6377.1|6375.1|6373.3|6371.3|43
1659034500000|2022-07-28 18:55:00|6376.3|6374.3|6376.1|6374.1|6376.8|6374.8|6374.3|6372.3|23
1659034800000|2022-07-28 19:00:00|6376.3|6374.3|6378.6|6376.6|6379.3|6377.3|6373.6|6371.6|57
1659035100000|2022-07-28 19:05:00|6378.3|6376.3|6381.8|6379.8|6382.1|6380.1|6378.1|6376.1|109
1659035400000|2022-07-28 19:10:00|6381.6|6379.6|6384.8|6382.8|6384.8|6382.8|6380.6|6378.6|82
1659035700000|2022-07-28 19:15:00|6385.1|6383.1|6382.8|6380.8|6385.1|6383.1|6380.1|6378.1|63
1659036000000|2022-07-28 19:20:00|6383.1|6381.1|6384.3|6382.3|6384.8|6382.8|6383.1|6381.1|51
1659036300000|2022-07-28 19:25:00|6384.6|6382.6|6384.8|6382.8|6385.3|6383.3|6382.3|6380.3|28
1659036600000|2022-07-28 19:30:00|6384.6|6382.6|6383.3|6381.3|6384.8|6382.8|6382.1|6380.1|34
1659036900000|2022-07-28 19:35:00|6383.6|6381.6|6380.8|6378.8|6383.8|6381.8|6378.6|6376.6|47
1659037200000|2022-07-28 19:40:00|6380.6|6378.6|6380.6|6378.6|6381.6|6379.6|6377.6|6375.6|44
1659037500000|2022-07-28 19:45:00|6380.3|6378.3|6385.1|6383.1|6385.8|6383.8|6377.8|6375.8|59
1659037800000|2022-07-28 19:50:00|6388.1|6386.1|6385.1|6383.1|6388.1|6386.1|6381.3|6379.3|311
1659038100000|2022-07-28 19:55:00|6384.8|6382.8|6378.3|6376.3|6384.8|6382.8|6375.6|6373.6|233
1659038400000|2022-07-28 20:00:00|6378.2|6374.2|6393.3|6389.3|6399.9|6395.9|6378.2|6374.2|0
1659038700000|2022-07-28 20:05:00|6393.6|6389.6|6391.7|6387.7|6398.5|6394.5|6390.8|6386.8|0
1659039000000|2022-07-28 20:10:00|6391.4|6387.4|6389.9|6385.9|6393.3|6389.3|6388.9|6384.9|0
1659039300000|2022-07-28 20:15:00|6390.1|6386.1|6393.6|6389.6|6394.7|6390.7|6390.1|6386.1|0
1659039600000|2022-07-28 20:20:00|6393.3|6389.3|6391.6|6387.6|6394.7|6390.7|6391.6|6387.6|0
1659039900000|2022-07-28 20:25:00|6392|6388|6395.3|6391.3|6395.7|6391.7|6390.7|6386.7|0
1659040200000|2022-07-28 20:30:00|6395.1|6391.1|6410.3|6406.3|6413.7|6409.7|6386.6|6382.6|0
1659040500000|2022-07-28 20:35:00|6410.5|6406.5|6421.3|6417.3|6427.6|6423.6|6409.6|6405.6|0
1659040800000|2022-07-28 20:40:00|6421.2|6417.2|6422|6418|6423.8|6419.8|6419.9|6415.9|0
1659041100000|2022-07-28 20:45:00|6421.8|6417.8|6424.8|6420.8|6425.6|6421.6|6420.4|6416.4|0
1659041400000|2022-07-28 20:50:00|6424.6|6420.6|6421.9|6417.9|6424.8|6420.8|6421.6|6417.6|0
1659041700000|2022-07-28 20:55:00|6422|6418|6420|6416|6423.2|6419.2|6419.8|6415.8|0
1659042000000|2022-07-28 21:00:00|6420.4|6416.4|6421.4|6417.4|6421.8|6417.8|6420|6416|0
1659042300000|2022-07-28 21:05:00|6421.5|6417.5|6419.5|6415.5|6421.8|6417.8|6419.4|6415.4|0
1659042600000|2022-07-28 21:10:00|6419.6|6415.6|6419.5|6415.5|6421.6|6417.6|6419.5|6415.5|0
1659042900000|2022-07-28 21:15:00|6419.4|6415.4|6419.3|6415.3|6420.3|6416.3|6419|6415|0
1659043200000|2022-07-28 21:20:00|6419.4|6415.4|6418.3|6414.3|6419.9|6415.9|6418.3|6414.3|0
1659043500000|2022-07-28 21:25:00|6418.5|6414.5|6417|6413|6418.5|6414.5|6416.3|6412.3|0
1659043800000|2022-07-28 21:30:00|6416.9|6412.9|6413|6409|6418.8|6414.8|6412.9|6408.9|0
1659044100000|2022-07-28 21:35:00|6412.9|6408.9|6412.1|6408.1|6413|6409|6411.9|6407.9|0
1659044400000|2022-07-28 21:40:00|6411.9|6407.9|6413.4|6409.4|6413.6|6409.6|6411.9|6407.9|0
1659044700000|2022-07-28 21:45:00|6413.6|6409.6|6413.6|6409.6|6413.9|6409.9|6413.4|6409.4|0
1659045000000|2022-07-28 21:50:00|6413.7|6409.7|6417.2|6413.2|6418.7|6414.7|6413.4|6409.4|0
1659045300000|2022-07-28 21:55:00|6417.3|6413.3|6417.8|6413.8|6418.6|6414.6|6417.2|6413.2|0
1659045600000|2022-07-28 22:00:00|6417.7|6413.7|6406.2|6402.2|6417.7|6413.7|6404.1|6400.1|0
1659045900000|2022-07-28 22:05:00|6406.3|6402.3|6408.6|6404.6|6409.9|6405.9|6405.5|6401.5|0
1659046200000|2022-07-28 22:10:00|6409.1|6405.1|6410.9|6406.9|6411.2|6407.2|6407.4|6403.4|0
1659046500000|2022-07-28 22:15:00|6411.2|6407.2|6407.3|6403.3|6411.2|6407.2|6407.3|6403.3|0
1659046800000|2022-07-28 22:20:00|6407.7|6403.7|6405.7|6401.7|6407.7|6403.7|6404.8|6400.8|0
1659047100000|2022-07-28 22:25:00|6405.9|6401.9|6408.4|6404.4|6408.4|6404.4|6405.9|6401.9|0
1659047400000|2022-07-28 22:30:00|6408.2|6404.2|6406.6|6402.6|6408.8|6404.8|6406.6|6402.6|0
1659047700000|2022-07-28 22:35:00|6406.9|6402.9|6405.8|6401.8|6407.8|6403.8|6405.5|6401.5|0
1659048000000|2022-07-28 22:40:00|6406|6402|6406.8|6402.8|6406.9|6402.9|6405.1|6401.1|0
1659048300000|2022-07-28 22:45:00|6406.7|6402.7|6404|6400|6406.7|6402.7|6403.7|6399.7|0
1659048600000|2022-07-28 22:50:00|6403.7|6399.7|6401.9|6397.9|6403.9|6399.9|6400.9|6396.9|0
1659048900000|2022-07-28 22:55:00|6401.6|6397.6|6403.1|6399.1|6403.9|6399.9|6400.6|6396.6|0
1659049200000|2022-07-28 23:00:00|6403.4|6399.4|6401.8|6397.8|6403.7|6399.7|6401.5|6397.5|0
1659049500000|2022-07-28 23:05:00|6402|6398|6400.4|6396.4|6402.2|6398.2|6400|6396|0
1659049800000|2022-07-28 23:10:00|6400.7|6396.7|6400.4|6396.4|6401.1|6397.1|6400.2|6396.2|0
1659050100000|2022-07-28 23:15:00|6401.1|6397.1|6399.5|6396.5|6401.1|6397.9|6398.6|6395.6|0
1659050400000|2022-07-28 23:20:00|6399.8|6396.8|6399.8|6396.8|6401.6|6398.6|6398.4|6395.4|0
1659050700000|2022-07-28 23:25:00|6400|6397|6403.5|6400.5|6403.8|6400.8|6400|6397|0
1659051000000|2022-07-28 23:30:00|6403.1|6400.1|6402.9|6399.9|6403.5|6400.5|6402.8|6399.8|0
1659051300000|2022-07-28 23:35:00|6402.6|6399.6|6402.9|6399.9|6404.2|6401.2|6401.6|6398.6|0
1659051600000|2022-07-28 23:40:00|6402.8|6399.8|6403.1|6400.1|6403.5|6400.5|6402.2|6399.2|0
1659051900000|2022-07-28 23:45:00|6403.5|6400.5|6404.2|6401.2|6404.5|6401.5|6402.2|6399.2|0
1659052200000|2022-07-28 23:50:00|6404.5|6401.5|6404.7|6401.7|6405.8|6402.8|6403.1|6400.1|0
1659052500000|2022-07-28 23:55:00|6404.6|6401.6|6403.8|6400.8|6405.2|6402.2|6403.5|6400.5|0
1659052800000|2022-07-29 00:00:00|6403.1|6400.1|6390|6387|6403.1|6400.1|6387.5|6384.5|0
1659053100000|2022-07-29 00:05:00|6390.3|6387.3|6399.4|6396.4|6399.5|6396.5|6389.3|6386.3|0
1659053400000|2022-07-29 00:10:00|6399.5|6396.5|6397.6|6394.6|6401.2|6398.2|6397.6|6394.6|0
1659053700000|2022-07-29 00:15:00|6398|6395|6395.1|6392.1|6402.7|6399.7|6393.4|6390.4|0
1659054000000|2022-07-29 00:20:00|6395.9|6392.9|6395.1|6392.1|6396.8|6393.8|6391.7|6388.7|0
1659054300000|2022-07-29 00:25:00|6394.2|6391.2|6393.4|6390.4|6395.1|6392.1|6391.7|6388.7|0
1659054600000|2022-07-29 00:30:00|6394.2|6391.2|6395.1|6392.1|6396.8|6393.8|6391.7|6388.7|0
1659054900000|2022-07-29 00:35:00|6393.4|6390.4|6398.5|6395.5|6398.5|6395.5|6393.4|6390.4|0
1659055200000|2022-07-29 00:40:00|6396.8|6393.8|6392|6389|6398.5|6395.5|6390.3|6387.3|0
1659055500000|2022-07-29 00:45:00|6392.1|6389.1|6390|6387|6393.7|6390.7|6388.3|6385.3|0
1659055800000|2022-07-29 00:50:00|6391.7|6388.7|6391.7|6388.7|6393.5|6390.5|6390|6387|0
1659056100000|2022-07-29 00:55:00|6393.4|6390.4|6390.1|6387.1|6393.4|6390.4|6390|6387|0
1659056400000|2022-07-29 01:00:00|6390|6387|6388.4|6385.4|6390.1|6387.1|6386.7|6383.7|0
1659056700000|2022-07-29 01:05:00|6386.7|6383.7|6388.4|6385.4|6388.4|6385.4|6386.7|6383.7|0
1659057000000|2022-07-29 01:10:00|6388.5|6385.5|6390.2|6387.2|6390.2|6387.2|6388.4|6385.4|0
1659057300000|2022-07-29 01:15:00|6391.9|6388.9|6390.2|6387.2|6393.6|6390.6|6388.5|6385.5|0
1659057600000|2022-07-29 01:20:00|6388.5|6385.5|6390.2|6387.2|6393.7|6390.7|6388.5|6385.5|0
1659057900000|2022-07-29 01:25:00|6389.4|6386.4|6390.3|6387.3|6390.3|6387.3|6387.7|6384.7|0
1659058200000|2022-07-29 01:30:00|6390.2|6387.2|6390.6|6387.6|6390.6|6387.6|6385.2|6382.2|0
1659058500000|2022-07-29 01:35:00|6391.4|6388.4|6392.2|6389.2|6392.3|6389.3|6388.9|6385.9|0
1659058800000|2022-07-29 01:40:00|6392.3|6389.3|6392.3|6389.3|6394|6391|6390.5|6387.5|0
1659059100000|2022-07-29 01:45:00|6393.2|6390.2|6392.3|6389.3|6394|6391|6390.6|6387.6|0
1659059400000|2022-07-29 01:50:00|6393.2|6390.2|6394.1|6391.1|6394.1|6391.1|6392.3|6389.3|0
1659059700000|2022-07-29 01:55:00|6394|6391|6397.5|6394.5|6397.5|6394.5|6392.4|6389.4|0
1659060000000|2022-07-29 02:00:00|6396.7|6393.7|6397.3|6394.3|6399.2|6396.2|6395.6|6392.6|0
1659060300000|2022-07-29 02:05:00|6399|6396|6393.9|6390.9|6399|6396|6393.9|6390.9|0
1659060600000|2022-07-29 02:10:00|6395.6|6392.6|6392.4|6389.4|6395.6|6392.6|6392.2|6389.2|0
1659060900000|2022-07-29 02:15:00|6390.7|6387.7|6388.9|6385.9|6392.4|6389.4|6388.9|6385.9|0
1659061200000|2022-07-29 02:20:00|6389|6386|6390.4|6387.4|6390.7|6387.7|6388.8|6385.8|0
1659061500000|2022-07-29 02:25:00|6388.7|6385.7|6390.5|6387.5|6390.5|6387.5|6388.7|6385.7|0
1659061800000|2022-07-29 02:30:00|6388.8|6385.8|6390.5|6387.5|6392.2|6389.2|6388.8|6385.8|0
1659062100000|2022-07-29 02:35:00|6388.8|6385.8|6390.5|6387.5|6390.6|6387.6|6388.8|6385.8|0
1659062400000|2022-07-29 02:40:00|6390.6|6387.6|6394|6391|6394|6391|6390.6|6387.6|0
1659062700000|2022-07-29 02:45:00|6393.9|6390.9|6392.2|6389.2|6393.9|6390.9|6390.5|6387.5|0
1659063000000|2022-07-29 02:50:00|6391.4|6388.4|6387.1|6384.1|6391.4|6388.4|6387.1|6384.1|0
1659063300000|2022-07-29 02:55:00|6387.9|6384.9|6388.8|6385.8|6388.8|6385.8|6387.1|6384.1|0
1659063600000|2022-07-29 03:00:00|6387.9|6384.9|6388.8|6385.8|6390.5|6387.5|6387.1|6384.1|0
1659063900000|2022-07-29 03:05:00|6387.9|6384.9|6387.1|6384.1|6387.9|6384.9|6385.4|6382.4|0
1659064200000|2022-07-29 03:10:00|6385.4|6382.4|6385.4|6382.4|6387.1|6384.1|6384.5|6381.5|0
1659064500000|2022-07-29 03:15:00|6385.3|6382.3|6387.1|6384.1|6387.1|6384.1|6385.3|6382.3|0
1659064800000|2022-07-29 03:20:00|6385.4|6382.4|6384.1|6381.1|6387.5|6384.5|6384|6381|0
1659065100000|2022-07-29 03:25:00|6384.2|6381.2|6384.2|6381.2|6384.2|6381.2|6382.5|6379.5|0
1659065400000|2022-07-29 03:30:00|6382.5|6379.5|6380.9|6377.9|6384.2|6381.2|6380.8|6377.8|0
1659065700000|2022-07-29 03:35:00|6381.7|6378.7|6381.1|6378.1|6382.6|6379.6|6380.8|6377.8|0
1659066000000|2022-07-29 03:40:00|6379.4|6376.4|6377.6|6374.6|6381|6378|6377.6|6374.6|0
1659066300000|2022-07-29 03:45:00|6375.9|6372.9|6376|6373|6379.3|6376.3|6375.9|6372.9|0
1659066600000|2022-07-29 03:50:00|6377.7|6374.7|6377.8|6374.8|6377.8|6374.8|6376|6373|0
1659066900000|2022-07-29 03:55:00|6377.7|6374.7|6376|6373|6377.8|6374.8|6374.3|6371.3|0
1659067200000|2022-07-29 04:00:00|6374.3|6371.3|6376|6373|6376|6373|6374.3|6371.3|0
1659067500000|2022-07-29 04:05:00|6376.1|6373.1|6377.8|6374.8|6377.8|6374.8|6376|6373|0
1659068100000|2022-07-29 04:15:00|6376.1|6373.1|6377.8|6374.8|6377.8|6374.8|6376.1|6373.1|0
1659068400000|2022-07-29 04:20:00|6379.5|6376.5|6379.6|6376.6|6379.6|6376.6|6379.5|6376.5|0
1659068700000|2022-07-29 04:25:00|6377.9|6374.9|6378|6375|6378|6375|6377.9|6374.9|0
1659069000000|2022-07-29 04:30:00|6376.3|6373.3|6376.3|6373.3|6376.3|6373.3|6374.6|6371.6|0
1659069300000|2022-07-29 04:35:00|6376.4|6373.4|6378|6375|6378|6375|6376.3|6373.3|0
1659069600000|2022-07-29 04:40:00|6376.3|6373.3|6376|6373|6378|6375|6376|6373|0
1659069900000|2022-07-29 04:45:00|6376.9|6373.9|6376|6373|6376.9|6373.9|6376|6373|0
1659070200000|2022-07-29 04:50:00|6376.2|6373.2|6374.5|6371.5|6376.2|6373.2|6374.5|6371.5|0
1659070500000|2022-07-29 04:55:00|6375.4|6372.4|6375.4|6372.4|6376.2|6373.2|6372|6369|0
1659070800000|2022-07-29 05:00:00|6377.4|6374.4|6380.4|6377.4|6380.4|6377.4|6377|6374|0
1659071100000|2022-07-29 05:05:00|6379.6|6376.6|6376.9|6373.9|6380.4|6377.4|6376.9|6373.9|0
1659071400000|2022-07-29 05:10:00|6377.8|6374.8|6375.3|6372.3|6378.7|6375.7|6373.6|6370.6|0
1659071700000|2022-07-29 05:15:00|6373.6|6370.6|6377.2|6374.2|6378.8|6375.8|6373.6|6370.6|0
1659072000000|2022-07-29 05:20:00|6378|6375|6378.9|6375.9|6379|6376|6377.2|6374.2|0
1659072300000|2022-07-29 05:25:00|6380.6|6377.6|6384.9|6381.9|6384.9|6381.9|6380.6|6377.6|0
1659072600000|2022-07-29 05:30:00|6383.2|6380.2|6388.2|6385.2|6388.3|6385.3|6383.1|6380.1|0
1659072900000|2022-07-29 05:35:00|6387.4|6384.4|6389.9|6386.9|6391.6|6388.6|6386.5|6383.5|0
1659073200000|2022-07-29 05:40:00|6389.8|6386.8|6386.2|6383.2|6389.8|6386.8|6384.5|6381.5|0
1659073500000|2022-07-29 05:45:00|6385.4|6382.4|6387.9|6384.9|6391.4|6388.4|6382.8|6379.8|0
1659073800000|2022-07-29 05:50:00|6386.2|6383.2|6386.2|6383.2|6388|6385|6384.5|6381.5|0
1659074100000|2022-07-29 05:55:00|6386.3|6383.3|6388|6385|6388|6385|6384.5|6381.5|0
1659074400000|2022-07-29 06:00:00|6388.5|6384.5|6388.8|6386.8|6389.6|6387.6|6383.6|6381.6|199
1659074700000|2022-07-29 06:05:00|6388.6|6386.6|6388.8|6386.8|6390.3|6388.3|6387.1|6385.1|167
1659075000000|2022-07-29 06:10:00|6388.6|6386.6|6392.1|6390.1|6392.6|6390.6|6387.1|6385.1|161
1659075300000|2022-07-29 06:15:00|6391.3|6389.3|6391.8|6389.8|6393.6|6391.6|6389.8|6387.8|146
1659075600000|2022-07-29 06:20:00|6391.6|6389.6|6400.8|6398.8|6400.8|6398.8|6391.3|6389.3|140
1659075900000|2022-07-29 06:25:00|6400.6|6398.6|6408.3|6406.3|6408.8|6406.8|6400.6|6398.6|176
1659076200000|2022-07-29 06:30:00|6408.1|6406.1|6410.1|6408.1|6414.3|6412.3|6406.6|6404.6|235
1659076500000|2022-07-29 06:35:00|6409.8|6407.8|6405.3|6403.3|6410.8|6408.8|6404.8|6402.8|85
1659076800000|2022-07-29 06:40:00|6405.8|6403.8|6405.3|6403.3|6409.6|6407.6|6403.8|6401.8|107
1659077100000|2022-07-29 06:45:00|6405.6|6403.6|6402.8|6400.8|6408.1|6406.1|6402.8|6400.8|145
1659077400000|2022-07-29 06:50:00|6402.6|6400.6|6400.1|6398.1|6402.8|6400.8|6399.1|6397.1|86
1659077700000|2022-07-29 06:55:00|6400.3|6398.3|6401.1|6399.1|6402.8|6400.8|6397.8|6395.8|167
1659078000000|2022-07-29 07:00:00|6400.6|6399.6|6407.3|6406.3|6412.8|6411.8|6397.6|6396.6|2512
1659078300000|2022-07-29 07:05:00|6405.1|6404.1|6426.3|6425.3|6432.8|6431.8|6403.8|6402.8|1690
1659078600000|2022-07-29 07:10:00|6426.8|6425.8|6429.3|6428.3|6441.6|6440.6|6422.8|6421.8|1157
1659078900000|2022-07-29 07:15:00|6429.6|6428.6|6441.8|6440.8|6442.3|6441.3|6425.8|6424.8|790
1659079200000|2022-07-29 07:20:00|6442.3|6441.3|6451.8|6450.8|6454.1|6453.1|6441.1|6440.1|888
1659079500000|2022-07-29 07:25:00|6452.1|6451.1|6447.6|6446.6|6455.8|6454.8|6446.8|6445.8|710
1659079800000|2022-07-29 07:30:00|6447.3|6446.3|6424.8|6423.8|6447.3|6446.3|6423.6|6422.6|1248
1659080100000|2022-07-29 07:35:00|6425.1|6424.1|6433.8|6432.8|6434.8|6433.8|6423.6|6422.6|653
1659080400000|2022-07-29 07:40:00|6433.6|6432.6|6424.1|6423.1|6433.6|6432.6|6422.1|6421.1|569
1659080700000|2022-07-29 07:45:00|6423.9|6422.9|6418.6|6417.6|6424.1|6423.1|6414.6|6413.6|784
1659081000000|2022-07-29 07:50:00|6418.9|6417.9|6418.9|6417.9|6421.6|6420.6|6415.6|6414.6|533
1659081300000|2022-07-29 07:55:00|6419.1|6418.1|6423.9|6422.9|6424.9|6423.9|6418.1|6417.1|392
1659081600000|2022-07-29 08:00:00|6424.1|6423.1|6428.6|6427.6|6432.4|6431.4|6422.9|6421.9|443
1659081900000|2022-07-29 08:05:00|6428.4|6427.4|6438.4|6437.4|6439.6|6438.6|6428.1|6427.1|416
1659082200000|2022-07-29 08:10:00|6438.6|6437.6|6436.9|6435.9|6445.9|6444.9|6436.4|6435.4|727
1659082500000|2022-07-29 08:15:00|6436.6|6435.6|6437.1|6436.1|6441.4|6440.4|6435.4|6434.4|450
1659082800000|2022-07-29 08:20:00|6437.6|6436.6|6433.4|6432.4|6441.6|6440.6|6431.6|6430.6|415
1659083100000|2022-07-29 08:25:00|6433.6|6432.6|6438.6|6437.6|6440.1|6439.1|6433.1|6432.1|350
1659083400000|2022-07-29 08:30:00|6439.1|6438.1|6437.4|6436.4|6439.9|6438.9|6433.6|6432.6|272
1659083700000|2022-07-29 08:35:00|6437.1|6436.1|6431.9|6430.9|6439.6|6438.6|6429.6|6428.6|267
1659084000000|2022-07-29 08:40:00|6431.1|6430.1|6434.4|6433.4|6441.1|6440.1|6429.9|6428.9|483
1659084300000|2022-07-29 08:45:00|6434.1|6433.1|6427.1|6426.1|6435.1|6434.1|6426.1|6425.1|207
1659084600000|2022-07-29 08:50:00|6427.4|6426.4|6426.4|6425.4|6430.6|6429.6|6424.1|6423.1|198
1659084900000|2022-07-29 08:55:00|6426.6|6425.6|6426.4|6425.4|6430.6|6429.6|6423.9|6422.9|280
1659085200000|2022-07-29 09:00:00|6426.6|6425.6|6430.6|6429.6|6430.9|6429.9|6422.6|6421.6|286
1659085500000|2022-07-29 09:05:00|6430.4|6429.4|6429.9|6428.9|6432.9|6431.9|6427.1|6426.1|250
1659085800000|2022-07-29 09:10:00|6429.6|6428.6|6432.1|6431.1|6432.9|6431.9|6427.4|6426.4|176
1659086100000|2022-07-29 09:15:00|6431.9|6430.9|6425.6|6424.6|6431.9|6430.9|6424.9|6423.9|177
1659086400000|2022-07-29 09:20:00|6425.9|6424.9|6425.4|6424.4|6427.1|6426.1|6420.9|6419.9|285
1659086700000|2022-07-29 09:25:00|6425.6|6424.6|6426.1|6425.1|6428.4|6427.4|6423.6|6422.6|264
1659087000000|2022-07-29 09:30:00|6425.9|6424.9|6429.4|6428.4|6431.4|6430.4|6424.9|6423.9|313
1659087300000|2022-07-29 09:35:00|6429.1|6428.1|6428.4|6427.4|6433.1|6432.1|6427.4|6426.4|308
1659087600000|2022-07-29 09:40:00|6428.1|6427.1|6429.9|6428.9|6431.6|6430.6|6426.4|6425.4|244
1659087900000|2022-07-29 09:45:00|6429.6|6428.6|6431.1|6430.1|6432.4|6431.4|6427.6|6426.6|226
1659088200000|2022-07-29 09:50:00|6431.6|6430.6|6442.1|6441.1|6442.6|6441.6|6431.1|6430.1|600
1659088500000|2022-07-29 09:55:00|6441.9|6440.9|6437.4|6436.4|6441.9|6440.9|6429.9|6428.9|888
1659088800000|2022-07-29 10:00:00|6437.1|6436.1|6424.9|6423.9|6437.9|6436.9|6424.4|6423.4|582
1659089100000|2022-07-29 10:05:00|6425.1|6424.1|6421.4|6420.4|6427.9|6426.9|6421.4|6420.4|359
1659089400000|2022-07-29 10:10:00|6421.6|6420.6|6417.4|6416.4|6421.9|6420.9|6415.6|6414.6|345
1659089700000|2022-07-29 10:15:00|6417.1|6416.1|6412.9|6411.9|6418.9|6417.9|6411.9|6410.9|353
1659090000000|2022-07-29 10:20:00|6412.6|6411.6|6413.6|6412.6|6419.9|6418.9|6411.9|6410.9|369
1659090300000|2022-07-29 10:25:00|6413.9|6412.9|6413.9|6412.9|6417.1|6416.1|6413.4|6412.4|253
1659090600000|2022-07-29 10:30:00|6414.4|6413.4|6423.1|6422.1|6423.1|6422.1|6413.9|6412.9|362
1659090900000|2022-07-29 10:35:00|6422.9|6421.9|6427.4|6426.4|6428.1|6427.1|6420.9|6419.9|369
1659091200000|2022-07-29 10:40:00|6427.6|6426.6|6427.9|6426.9|6428.9|6427.9|6424.1|6423.1|203
1659091500000|2022-07-29 10:45:00|6427.6|6426.6|6426.1|6425.1|6428.9|6427.9|6425.6|6424.6|248
1659091800000|2022-07-29 10:50:00|6426.4|6425.4|6429.6|6428.6|6430.1|6429.1|6426.1|6425.1|239
1659092100000|2022-07-29 10:55:00|6429.4|6428.4|6435.1|6434.1|6435.1|6434.1|6428.1|6427.1|208
1659092400000|2022-07-29 11:00:00|6434.9|6433.9|6433.6|6432.6|6436.6|6435.6|6431.9|6430.9|383
1659092700000|2022-07-29 11:05:00|6433.4|6432.4|6426.4|6425.4|6433.9|6432.9|6425.6|6424.6|331
1659093000000|2022-07-29 11:10:00|6426.6|6425.6|6426.6|6425.6|6431.1|6430.1|6425.9|6424.9|151
1659093300000|2022-07-29 11:15:00|6426.9|6425.9|6430.6|6429.6|6432.4|6431.4|6426.1|6425.1|146
1659093600000|2022-07-29 11:20:00|6430.9|6429.9|6431.6|6430.6|6434.4|6433.4|6428.4|6427.4|203
1659093900000|2022-07-29 11:25:00|6431.9|6430.9|6435.9|6434.9|6436.6|6435.6|6430.6|6429.6|201
1659094200000|2022-07-29 11:30:00|6436.1|6435.1|6436.1|6435.1|6437.9|6436.9|6432.9|6431.9|160
1659094500000|2022-07-29 11:35:00|6436.4|6435.4|6433.4|6432.4|6437.4|6436.4|6432.1|6431.1|189
1659094800000|2022-07-29 11:40:00|6433.5|6432.5|6432|6431|6435.7|6434.7|6429.2|6428.2|295
1659095100000|2022-07-29 11:45:00|6431.7|6430.7|6430.2|6429.2|6433.7|6432.7|6429.7|6428.7|124
1659095400000|2022-07-29 11:50:00|6430|6429|6431.2|6430.2|6433.2|6432.2|6427.7|6426.7|134
1659095700000|2022-07-29 11:55:00|6431|6430|6437|6436|6437|6436|6428.7|6427.7|256
1659096000000|2022-07-29 12:00:00|6437.2|6436.2|6444|6443|6445.5|6444.5|6437.2|6436.2|727
1659096300000|2022-07-29 12:05:00|6444.2|6443.2|6446|6445|6446.5|6445.5|6442.7|6441.7|199
1659096600000|2022-07-29 12:10:00|6446.2|6445.2|6443.7|6442.7|6447|6446|6442.5|6441.5|213
1659096900000|2022-07-29 12:15:00|6444|6443|6447.7|6446.7|6448|6447|6440.7|6439.7|276
1659097200000|2022-07-29 12:20:00|6447.5|6446.5|6448|6447|6448.2|6447.2|6444.2|6443.2|182
1659097500000|2022-07-29 12:25:00|6447.7|6446.7|6445.5|6444.5|6450|6449|6443.7|6442.7|448
1659097800000|2022-07-29 12:30:00|6445.7|6444.7|6437.7|6436.7|6445.7|6444.7|6435|6434|560
1659098100000|2022-07-29 12:35:00|6438|6437|6438.5|6437.5|6443|6442|6434.5|6433.5|193
1659098400000|2022-07-29 12:40:00|6438.2|6437.2|6440.7|6439.7|6441.7|6440.7|6437|6436|236
1659098700000|2022-07-29 12:45:00|6441|6440|6444.7|6443.7|6447|6446|6440.7|6439.7|297
1659099000000|2022-07-29 12:50:00|6445|6444|6452|6451|6452.5|6451.5|6444.5|6443.5|344
1659099300000|2022-07-29 12:55:00|6452.2|6451.2|6450.2|6449.2|6452.5|6451.5|6447.2|6446.2|349
1659099600000|2022-07-29 13:00:00|6450.5|6449.5|6436.2|6435.2|6452|6451|6435.5|6434.5|371
1659099900000|2022-07-29 13:05:00|6436.5|6435.5|6438.5|6437.5|6440|6439|6435.5|6434.5|232
1659100200000|2022-07-29 13:10:00|6438.7|6437.7|6440.2|6439.2|6440.7|6439.7|6436.2|6435.2|224
1659100500000|2022-07-29 13:15:00|6440|6439|6444.2|6443.2|6444.2|6443.2|6439.5|6438.5|234
1659100800000|2022-07-29 13:20:00|6444|6443|6449.7|6448.7|6450|6449|6442|6441|208
1659101100000|2022-07-29 13:25:00|6449.5|6448.5|6452.7|6451.7|6453|6452|6447|6446|287
1659101400000|2022-07-29 13:30:00|6453|6452|6443.7|6442.7|6455.5|6454.5|6440.5|6439.5|728
1659101700000|2022-07-29 13:35:00|6443|6442|6448.5|6447.5|6449|6448|6438|6437|448
1659102000000|2022-07-29 13:40:00|6448.7|6447.7|6461.2|6460.2|6462.2|6461.2|6448.2|6447.2|652
1659102300000|2022-07-29 13:45:00|6461.7|6460.7|6459|6458|6470.5|6469.5|6458|6457|838
1659102600000|2022-07-29 13:50:00|6459.2|6458.2|6464.2|6463.2|6470.2|6469.2|6458|6457|413
1659102900000|2022-07-29 13:55:00|6463.7|6462.7|6460.5|6459.5|6465.2|6464.2|6457.2|6456.2|651
1659103200000|2022-07-29 14:00:00|6459.7|6458.7|6468.5|6467.5|6471.2|6470.2|6457.2|6456.2|664
1659103500000|2022-07-29 14:05:00|6468.7|6467.7|6464.7|6463.7|6474.5|6473.5|6464|6463|643
1659103800000|2022-07-29 14:10:00|6464.3|6463.3|6465.3|6464.3|6469.6|6468.6|6462.1|6461.1|373
1659104100000|2022-07-29 14:15:00|6464.8|6463.8|6464.8|6463.8|6467.6|6466.6|6461.6|6460.6|439
1659104400000|2022-07-29 14:20:00|6465.1|6464.1|6469.8|6468.8|6471.6|6470.6|6463.6|6462.6|622
1659104700000|2022-07-29 14:25:00|6470.1|6469.1|6465.8|6464.8|6472.3|6471.3|6465.1|6464.1|447
1659105000000|2022-07-29 14:30:00|6466.1|6465.1|6457.3|6456.3|6468.3|6467.3|6456.8|6455.8|530
1659105300000|2022-07-29 14:35:00|6457.1|6456.1|6458.3|6457.3|6463.1|6462.1|6456.8|6455.8|382
1659105600000|2022-07-29 14:40:00|6458.6|6457.6|6463.3|6462.3|6464.6|6463.6|6457.3|6456.3|508
1659105900000|2022-07-29 14:45:00|6463.6|6462.6|6461.1|6460.1|6465.3|6464.3|6459.1|6458.1|349
1659106200000|2022-07-29 14:50:00|6461.3|6460.3|6459.3|6458.3|6461.6|6460.6|6456.1|6455.1|463
1659106500000|2022-07-29 14:55:00|6459.1|6458.1|6449.8|6448.8|6461.6|6460.6|6449.8|6448.8|552
1659106800000|2022-07-29 15:00:00|6449.6|6448.6|6446.3|6445.3|6451.6|6450.6|6445.8|6444.8|617
1659107100000|2022-07-29 15:05:00|6446.6|6445.6|6455.1|6454.1|6455.1|6454.1|6446.1|6445.1|443
1659107400000|2022-07-29 15:10:00|6455.6|6454.6|6455.6|6454.6|6458.6|6457.6|6452.3|6451.3|551
1659107700000|2022-07-29 15:15:00|6455.8|6454.8|6459.3|6458.3|6459.8|6458.8|6449.1|6448.1|834
1659108000000|2022-07-29 15:20:00|6459.6|6458.6|6457.3|6456.3|6463.6|6462.6|6457.1|6456.1|731
1659108300000|2022-07-29 15:25:00|6457.6|6456.6|6453.1|6452.1|6458.6|6457.6|6450.8|6449.8|1278
1659108600000|2022-07-29 15:30:00|6453.6|6451.6|6451.6|6449.6|6458.8|6456.8|6447.3|6445.3|5134
1659108900000|2022-07-29 15:35:00|6452.6|6450.6|6460.8|6458.8|6460.8|6458.8|6449.8|6447.8|1970
1659109200000|2022-07-29 15:40:00|6461.1|6459.1|6465.8|6463.8|6466.1|6464.1|6457.8|6455.8|454
1659109500000|2022-07-29 15:45:00|6465.6|6463.6|6459.8|6457.8|6465.8|6463.8|6459.1|6457.1|183
1659109800000|2022-07-29 15:50:00|6460.1|6458.1|6459.6|6457.6|6461.3|6459.3|6457.6|6455.6|150
1659110100000|2022-07-29 15:55:00|6459.8|6457.8|6458.3|6456.3|6461.6|6459.6|6457.3|6455.3|123
1659110400000|2022-07-29 16:00:00|6458.8|6456.8|6455.3|6453.3|6459.6|6457.6|6454.8|6452.8|230
1659110700000|2022-07-29 16:05:00|6455.1|6453.1|6448.6|6446.6|6455.1|6453.1|6447.8|6445.8|425
1659111000000|2022-07-29 16:10:00|6448.3|6446.3|6449.3|6447.3|6452.3|6450.3|6448.1|6446.1|147
1659111300000|2022-07-29 16:15:00|6449.6|6447.6|6452.3|6450.3|6455.8|6453.8|6449.3|6447.3|87
1659111600000|2022-07-29 16:20:00|6452.6|6450.6|6454.1|6452.1|6455.6|6453.6|6451.6|6449.6|76
1659111900000|2022-07-29 16:25:00|6454.3|6452.3|6455.8|6453.8|6457.6|6455.6|6452.8|6450.8|228
1659112200000|2022-07-29 16:30:00|6456.3|6454.3|6454.6|6452.6|6457.8|6455.8|6454.3|6452.3|103
1659112500000|2022-07-29 16:35:00|6454.3|6452.3|6457.3|6455.3|6457.8|6455.8|6449.6|6447.6|155
1659112800000|2022-07-29 16:40:00|6457.1|6455.1|6460.3|6458.3|6460.6|6458.6|6456.3|6454.3|125
1659113100000|2022-07-29 16:45:00|6460.6|6458.6|6462.3|6460.3|6465.6|6463.6|6459.8|6457.8|202
1659113400000|2022-07-29 16:50:00|6462.1|6460.1|6466.3|6464.3|6466.3|6464.3|6461.6|6459.6|91
1659113700000|2022-07-29 16:55:00|6466.1|6464.1|6464.3|6462.3|6467.8|6465.8|6464.3|6462.3|65
1659114000000|2022-07-29 17:00:00|6464.1|6462.1|6461.1|6459.1|6464.6|6462.6|6460.8|6458.8|67
1659114300000|2022-07-29 17:05:00|6461.3|6459.3|6461.3|6459.3|6462.6|6460.6|6460.1|6458.1|49
1659114600000|2022-07-29 17:10:00|6461.6|6459.6|6463.3|6461.3|6463.6|6461.6|6460.1|6458.1|40
1659114900000|2022-07-29 17:15:00|6463.6|6461.6|6462.8|6460.8|6464.1|6462.1|6461.6|6459.6|37
1659115200000|2022-07-29 17:20:00|6463.1|6461.1|6462.8|6460.8|6465.3|6463.3|6461.1|6459.1|52
1659115500000|2022-07-29 17:25:00|6463.1|6461.1|6459.8|6457.8|6463.6|6461.6|6458.1|6456.1|50
1659115800000|2022-07-29 17:30:00|6459.6|6457.6|6461.6|6459.6|6463.3|6461.3|6459.3|6457.3|36
1659116100000|2022-07-29 17:35:00|6461.8|6459.8|6462.6|6460.6|6462.6|6460.6|6460.3|6458.3|37
1659116400000|2022-07-29 17:40:00|6462.8|6460.8|6463.3|6461.3|6463.6|6461.6|6460.8|6458.8|43
1659116700000|2022-07-29 17:45:00|6463.6|6461.6|6463.3|6461.3|6464.3|6462.3|6462.1|6460.1|28
1659117000000|2022-07-29 17:50:00|6463.1|6461.1|6463.1|6461.1|6464.1|6462.1|6461.6|6459.6|39
1659117300000|2022-07-29 17:55:00|6463.3|6461.3|6460.3|6458.3|6464.6|6462.6|6460.3|6458.3|41
1659117600000|2022-07-29 18:00:00|6460.8|6458.8|6461.8|6459.8|6462.6|6460.6|6458.6|6456.6|39
1659117900000|2022-07-29 18:05:00|6462.1|6460.1|6464.1|6462.1|6464.6|6462.6|6462.1|6460.1|42
1659118200000|2022-07-29 18:10:00|6463.8|6461.8|6465.3|6463.3|6466.6|6464.6|6463.3|6461.3|37
1659118500000|2022-07-29 18:15:00|6465.1|6463.1|6465.8|6463.8|6465.8|6463.8|6464.1|6462.1|22
1659118800000|2022-07-29 18:20:00|6466.1|6464.1|6464.6|6462.6|6466.3|6464.3|6463.6|6461.6|88
1659119100000|2022-07-29 18:25:00|6464.8|6462.8|6465.8|6463.8|6466.1|6464.1|6463.1|6461.1|78
1659119400000|2022-07-29 18:30:00|6466.1|6464.1|6466.1|6464.1|6466.3|6464.3|6464.3|6462.3|95
1659119700000|2022-07-29 18:35:00|6466.3|6464.3|6467.6|6465.6|6470.3|6468.3|6466.3|6464.3|93
1659120000000|2022-07-29 18:40:00|6467.3|6465.3|6464.3|6462.3|6467.3|6465.3|6463.8|6461.8|103
1659120300000|2022-07-29 18:45:00|6464.1|6462.1|6466.1|6464.1|6466.8|6464.8|6463.3|6461.3|105
1659120600000|2022-07-29 18:50:00|6466.3|6464.3|6469.6|6467.6|6470.6|6468.6|6465.3|6463.3|67
1659120900000|2022-07-29 18:55:00|6469.8|6467.8|6468.8|6466.8|6470.8|6468.8|6466.6|6464.6|67
1659121200000|2022-07-29 19:00:00|6469.1|6467.1|6471.1|6469.1|6471.8|6469.8|6468.1|6466.1|29
1659121500000|2022-07-29 19:05:00|6471.3|6469.3|6466.1|6464.1|6471.3|6469.3|6465.8|6463.8|93
1659121800000|2022-07-29 19:10:00|6466.3|6464.3|6471.3|6469.3|6471.3|6469.3|6463.8|6461.8|289
1659122100000|2022-07-29 19:15:00|6471.6|6469.6|6470.3|6468.3|6471.8|6469.8|6468.3|6466.3|91
1659122400000|2022-07-29 19:20:00|6470.1|6468.1|6471.1|6469.1|6471.1|6469.1|6468.3|6466.3|36
1659122700000|2022-07-29 19:25:00|6471.3|6469.3|6471.6|6469.6|6472.3|6470.3|6470.1|6468.1|43
1659123000000|2022-07-29 19:30:00|6471.3|6469.3|6477.6|6475.6|6477.6|6475.6|6470.6|6468.6|168
1659123300000|2022-07-29 19:35:00|6477.3|6475.3|6480.8|6478.8|6482.3|6480.3|6476.1|6474.1|104
1659123600000|2022-07-29 19:40:00|6480.6|6478.6|6481.6|6479.6|6482.6|6480.6|6477.6|6475.6|160
1659123900000|2022-07-29 19:45:00|6481.1|6479.1|6485.3|6483.3|6486.3|6484.3|6480.1|6478.1|133
1659124200000|2022-07-29 19:50:00|6485.6|6483.6|6485.8|6483.8|6488.3|6486.3|6482.3|6480.3|262
1659124500000|2022-07-29 19:55:00|6486.1|6484.1|6490.8|6488.8|6494.1|6492.1|6481.1|6479.1|684
1659124800000|2022-07-29 20:00:00|6493.7|6489.7|6489.9|6485.9|6494.8|6490.8|6489.9|6485.9|0
1659125100000|2022-07-29 20:05:00|6490.6|6486.6|6487.5|6483.5|6491.3|6487.3|6487.5|6483.5|0
1659125400000|2022-07-29 20:10:00|6487.1|6483.1|6488.4|6484.4|6489.6|6485.6|6487.1|6483.1|0
1659125700000|2022-07-29 20:15:00|6488.5|6484.5|6489.2|6485.2|6489.9|6485.9|6488.5|6484.5|0
1659126000000|2022-07-29 20:20:00|6489.4|6485.4|6489.2|6485.2|6489.9|6485.9|6488.9|6484.9|0
1659126300000|2022-07-29 20:25:00|6489.3|6485.3|6488.5|6484.5|6489.3|6485.3|6488.5|6484.5|0
1659126600000|2022-07-29 20:30:00|6488.3|6484.3|6488.7|6484.7|6489|6485|6488.2|6484.2|0
1659126900000|2022-07-29 20:35:00|6488.6|6484.6|6488.3|6484.3|6488.7|6484.7|6488.3|6484.3|0
1659127200000|2022-07-29 20:40:00|6488.6|6484.6|6489|6485|6489.3|6485.3|6488.6|6484.6|0
1659127500000|2022-07-29 20:45:00|6489.2|6485.2|6489|6485|6489.4|6485.4|6488.9|6484.9|0
1659127800000|2022-07-29 20:50:00|6489.4|6485.4|6489|6485|6489.7|6485.7|6489|6485|0
1659128100000|2022-07-29 20:55:00|6489.2|6485.2|6489.6|6485.6|6489.7|6485.7|6489|6485|0
1659304800000|2022-07-31 22:00:00|6483.4|6479.4|6479.2|6475.2|6483.4|6479.4|6476.8|6472.8|0
1659305100000|2022-07-31 22:05:00|6478.7|6474.7|6476.3|6472.3|6479.4|6475.4|6475.3|6471.3|0
1659305400000|2022-07-31 22:10:00|6476.5|6472.5|6473.9|6469.9|6477.3|6473.3|6473.4|6469.4|0
1659305700000|2022-07-31 22:15:00|6474.1|6470.1|6470.5|6466.5|6475.5|6471.5|6469.2|6465.2|0
1659306000000|2022-07-31 22:20:00|6470.2|6466.2|6466.1|6462.1|6471.9|6467.9|6465.8|6461.8|0
1659306300000|2022-07-31 22:25:00|6466|6462|6467.9|6463.9|6468.4|6464.4|6466|6462|0
1659306600000|2022-07-31 22:30:00|6467.5|6463.5|6469.1|6465.1|6470.1|6466.1|6465.8|6461.8|0
1659306900000|2022-07-31 22:35:00|6468.7|6464.7|6467.2|6463.2|6469.1|6465.1|6465.8|6461.8|0
1659307200000|2022-07-31 22:40:00|6467.5|6463.5|6465.8|6461.8|6468.7|6464.7|6465.8|6461.8|0
1659307500000|2022-07-31 22:45:00|6465.7|6461.7|6463.4|6459.4|6465.7|6461.7|6462.1|6458.1|0
1659307800000|2022-07-31 22:50:00|6463.8|6459.8|6464.5|6460.5|6464.5|6460.5|6463.4|6459.4|0
1659308100000|2022-07-31 22:55:00|6464.1|6460.1|6465.2|6461.2|6465.2|6461.2|6462.4|6458.4|0
1659308400000|2022-07-31 23:00:00|6464.8|6460.8|6465.5|6461.5|6465.7|6461.7|6462.7|6458.7|0
1659308700000|2022-07-31 23:05:00|6465.2|6461.2|6467.3|6463.3|6467.3|6463.3|6463.8|6459.8|0
1659309000000|2022-07-31 23:10:00|6467.5|6463.5|6468.6|6464.6|6469.6|6465.6|6467.3|6463.3|0
1659309300000|2022-07-31 23:15:00|6469.1|6465.1|6469.5|6466.5|6471.1|6468.1|6468.1|6464.6|0
1659309600000|2022-07-31 23:20:00|6469.1|6466.1|6469|6466|6469.5|6466.5|6468.3|6465.3|0
1659309900000|2022-07-31 23:25:00|6468.9|6465.9|6469|6466|6469.4|6466.4|6466.3|6463.3|0
1659310200000|2022-07-31 23:30:00|6469.2|6466.2|6469.9|6466.9|6470.3|6467.3|6468.5|6465.5|0
1659310500000|2022-07-31 23:35:00|6470.1|6467.1|6469.1|6466.1|6471|6468|6468.5|6465.5|0
1659310800000|2022-07-31 23:40:00|6468.9|6465.9|6469.1|6466.1|6473.2|6470.2|6468.9|6465.9|0
1659311100000|2022-07-31 23:45:00|6468.9|6465.9|6467.3|6464.3|6469.3|6466.3|6464.5|6461.5|0
1659311400000|2022-07-31 23:50:00|6467.6|6464.6|6468|6465|6468.9|6465.9|6465.9|6462.9|0
1659311700000|2022-07-31 23:55:00|6467.6|6464.6|6466.6|6463.6|6469.4|6466.4|6466.2|6463.2|0
1659312000000|2022-08-01 00:00:00|6465.9|6462.9|6462.8|6459.8|6466.6|6463.6|6462.1|6459.1|0
1659312300000|2022-08-01 00:05:00|6463.1|6460.1|6454.6|6451.6|6463.5|6460.5|6454.6|6451.6|0
1659312600000|2022-08-01 00:10:00|6454.2|6451.2|6455.4|6452.4|6456.8|6453.8|6453.9|6450.9|0
1659312900000|2022-08-01 00:15:00|6455.3|6452.3|6461.7|6458.7|6463.6|6460.6|6454.4|6451.4|0
1659313200000|2022-08-01 00:20:00|6460.1|6457.1|6460.9|6457.9|6464.3|6461.3|6457.5|6454.5|0
1659313500000|2022-08-01 00:25:00|6459.2|6456.2|6461.3|6458.3|6463|6460|6459.1|6456.1|0
1659313800000|2022-08-01 00:30:00|6460.4|6457.4|6456.2|6453.2|6460.4|6457.4|6456.1|6453.1|0
1659314100000|2022-08-01 00:35:00|6456.1|6453.1|6453.3|6450.3|6456.3|6453.3|6453.3|6450.3|0
1659314400000|2022-08-01 00:40:00|6455|6452|6451.5|6448.5|6455|6452|6451.5|6448.5|0
1659314700000|2022-08-01 00:45:00|6453.2|6450.2|6456.9|6453.9|6456.9|6453.9|6453.2|6450.2|0
1659315300000|2022-08-01 00:55:00|6455.2|6452.2|6453.5|6450.5|6456.9|6453.9|6453.5|6450.5|0
1659315600000|2022-08-01 01:00:00|6455.4|6452.4|6450.4|6447.4|6455.4|6452.4|6450.3|6447.3|0
1659315900000|2022-08-01 01:05:00|6450.3|6447.3|6450.4|6447.4|6450.4|6447.4|6448.6|6445.6|0
1659316200000|2022-08-01 01:10:00|6452.1|6449.1|6452.2|6449.2|6453|6450|6452.1|6449.1|0
1659316500000|2022-08-01 01:15:00|6450.3|6447.3|6455.5|6452.5|6455.5|6452.5|6450.3|6447.3|0
1659316800000|2022-08-01 01:20:00|6457.2|6454.2|6453.5|6450.5|6457.2|6454.2|6453.5|6450.5|0
1659317100000|2022-08-01 01:25:00|6453.6|6450.6|6453.6|6450.6|6453.6|6450.6|6451.9|6448.9|0
1659317400000|2022-08-01 01:30:00|6451.9|6448.9|6455.3|6452.3|6455.4|6452.4|6450.1|6447.1|0
1659317700000|2022-08-01 01:35:00|6455.4|6452.4|6455.3|6452.3|6457.1|6454.1|6453.6|6450.6|0
1659318000000|2022-08-01 01:40:00|6455.4|6452.4|6451.9|6448.9|6455.4|6452.4|6451.8|6448.8|0
1659318300000|2022-08-01 01:45:00|6453.6|6450.6|6450.6|6447.6|6453.6|6450.6|6450.1|6447.1|0
1659318600000|2022-08-01 01:50:00|6450.7|6447.7|6454.1|6451.1|6455.8|6452.8|6450.6|6447.6|0
1659318900000|2022-08-01 01:55:00|6455.8|6452.8|6459.2|6456.2|6459.2|6456.2|6455.8|6452.8|0
1659319200000|2022-08-01 02:00:00|6459.3|6456.3|6455.9|6452.9|6459.4|6456.4|6455.9|6452.9|0
1659319500000|2022-08-01 02:05:00|6457.6|6454.6|6454.2|6451.2|6457.6|6454.6|6454.2|6451.2|0
1659319800000|2022-08-01 02:10:00|6452.5|6449.5|6454.2|6451.2|6454.2|6451.2|6452.5|6449.5|0
1659320100000|2022-08-01 02:15:00|6452.4|6449.4|6452.4|6449.4|6454.1|6451.1|6452.4|6449.4|0
1659320400000|2022-08-01 02:20:00|6450.7|6447.7|6452.4|6449.4|6452.4|6449.4|6450.7|6447.7|0
1659320700000|2022-08-01 02:25:00|6452.5|6449.5|6454.2|6451.2|6454.2|6451.2|6452.4|6449.4|0
1659321000000|2022-08-01 02:30:00|6455.9|6452.9|6452.5|6449.5|6456|6453|6452.5|6449.5|0
1659321300000|2022-08-01 02:35:00|6450.8|6447.8|6450.6|6447.6|6452.5|6449.5|6450.6|6447.6|0
1659321900000|2022-08-01 02:45:00|6450.8|6447.8|6452.5|6449.5|6454.2|6451.2|6450.8|6447.8|0
1659322200000|2022-08-01 02:50:00|6452.4|6449.4|6454.2|6451.2|6454.2|6451.2|6452.4|6449.4|0
1659322500000|2022-08-01 02:55:00|6452.5|6449.5|6450.8|6447.8|6452.5|6449.5|6450.8|6447.8|0
1659322800000|2022-08-01 03:00:00|6450.6|6447.6|6447.1|6444.1|6450.7|6447.7|6447.1|6444.1|0
1659323100000|2022-08-01 03:05:00|6447.2|6444.2|6443.4|6440.4|6447.2|6444.2|6443.4|6440.4|0
1659323400000|2022-08-01 03:10:00|6443.5|6440.5|6443.4|6440.4|6443.5|6440.5|6443.4|6440.4|0
1659323700000|2022-08-01 03:15:00|6445.1|6442.1|6438.4|6435.4|6445.1|6442.1|6438.3|6435.3|0
1659324000000|2022-08-01 03:20:00|6438.3|6435.3|6433.3|6430.3|6438.4|6435.4|6433.3|6430.3|0
1659324300000|2022-08-01 03:25:00|6433.4|6430.4|6431.8|6428.8|6433.4|6430.4|6431.6|6428.6|0
1659324600000|2022-08-01 03:30:00|6430.1|6427.1|6428.5|6425.5|6430.2|6427.2|6428.5|6425.5|0
1659324900000|2022-08-01 03:35:00|6428.6|6425.6|6430.3|6427.3|6430.3|6427.3|6428.5|6425.5|0
1659325200000|2022-08-01 03:40:00|6428.6|6425.6|6428.7|6425.7|6428.7|6425.7|6428.6|6425.6|0
1659325500000|2022-08-01 03:45:00|6428.8|6425.8|6425.6|6422.6|6428.8|6425.8|6425.4|6422.4|0
1659325800000|2022-08-01 03:50:00|6425.7|6422.7|6427.4|6424.4|6427.4|6424.4|6425.6|6422.6|0
1659326400000|2022-08-01 04:00:00|6427.6|6424.6|6427.6|6424.6|6427.7|6424.7|6427.6|6424.6|0
1659326700000|2022-08-01 04:05:00|6427.7|6424.7|6426.3|6423.3|6428|6425|6426.3|6423.3|0
1659327000000|2022-08-01 04:10:00|6426.2|6423.2|6426.8|6423.8|6426.8|6423.8|6426.2|6423.2|0
1659327300000|2022-08-01 04:15:00|6427.7|6424.7|6428.6|6425.6|6428.6|6425.6|6426.8|6423.8|0
1659327600000|2022-08-01 04:20:00|6428.7|6425.7|6428.7|6425.7|6428.7|6425.7|6428.7|6425.7|0
1659327900000|2022-08-01 04:25:00|6428.6|6425.6|6428.7|6425.7|6429.6|6426.6|6428.6|6425.6|0
1659328200000|2022-08-01 04:30:00|6427|6424|6428.7|6425.7|6428.7|6425.7|6426.9|6423.9|0
1659328500000|2022-08-01 04:35:00|6428.6|6425.6|6425.4|6422.4|6428.7|6425.7|6425.2|6422.2|0
1659328800000|2022-08-01 04:40:00|6425.5|6422.5|6425.5|6422.5|6425.5|6422.5|6425.4|6422.4|0
1659329100000|2022-08-01 04:45:00|6425.4|6422.4|6425.5|6422.5|6426.3|6423.3|6425.4|6422.4|0
1659329400000|2022-08-01 04:50:00|6426.3|6423.3|6427.1|6424.1|6427.4|6424.4|6426.3|6423.3|0
1659329700000|2022-08-01 04:55:00|6427.2|6424.2|6428.9|6425.9|6428.9|6425.9|6427.1|6424.1|0
1659330000000|2022-08-01 05:00:00|6429.1|6426.1|6430.9|6427.9|6432.1|6429.1|6429.1|6426.1|0
1659330600000|2022-08-01 05:10:00|6431|6428|6430.8|6427.8|6431|6428|6430.8|6427.8|0
1659330900000|2022-08-01 05:15:00|6432.7|6429.7|6434.5|6431.5|6434.5|6431.5|6430.9|6427.9|0
1659331200000|2022-08-01 05:20:00|6434.6|6431.6|6434.5|6431.5|6436.3|6433.3|6434.5|6431.5|0
1659331500000|2022-08-01 05:25:00|6434.6|6431.6|6438.2|6435.2|6438.2|6435.2|6434.5|6431.5|0
1659331800000|2022-08-01 05:30:00|6439.7|6436.7|6434.9|6431.9|6439.8|6436.8|6434.9|6431.9|0
1659332100000|2022-08-01 05:35:00|6433.2|6430.2|6429.9|6426.9|6433.3|6430.3|6429.9|6426.9|0
1659332400000|2022-08-01 05:40:00|6429.8|6426.8|6426.4|6423.4|6429.8|6426.8|6426.4|6423.4|0
1659332700000|2022-08-01 05:45:00|6426.5|6423.5|6434.4|6431.4|6434.5|6431.5|6426.4|6423.4|0
1659333000000|2022-08-01 05:50:00|6435.3|6432.3|6439.6|6436.6|6439.6|6436.6|6434.4|6431.4|0
1659333300000|2022-08-01 05:55:00|6439.5|6436.5|6444.7|6441.7|6444.7|6441.7|6438.7|6435.7|0
1659333600000|2022-08-01 06:00:00|6446.4|6443.4|6447.8|6445.8|6456.1|6454.1|6446.4|6442.9|786
1659333900000|2022-08-01 06:05:00|6448.1|6446.1|6444.6|6442.6|6449.3|6447.3|6444.6|6442.6|98
1659334200000|2022-08-01 06:10:00|6444.8|6442.8|6449.1|6447.1|6449.1|6447.1|6441.1|6439.1|198
1659334500000|2022-08-01 06:15:00|6449.3|6447.3|6440.8|6438.8|6450.1|6448.1|6440.8|6438.8|81
1659334800000|2022-08-01 06:20:00|6441.8|6439.8|6437.1|6435.1|6441.8|6439.8|6436.8|6434.8|108
1659335100000|2022-08-01 06:25:00|6437.3|6435.3|6440.1|6438.1|6440.6|6438.6|6436.6|6434.6|49
1659335400000|2022-08-01 06:30:00|6440.3|6438.3|6441.1|6439.1|6441.3|6439.3|6438.1|6436.1|36
1659335700000|2022-08-01 06:35:00|6441.3|6439.3|6438.8|6436.8|6441.6|6439.6|6438.6|6436.6|21
1659336000000|2022-08-01 06:40:00|6439.3|6437.3|6442.3|6440.3|6444.3|6442.3|6439.3|6437.3|54
1659336300000|2022-08-01 06:45:00|6442.6|6440.6|6444.3|6442.3|6445.8|6443.8|6442.6|6440.6|49
1659336600000|2022-08-01 06:50:00|6444.6|6442.6|6444.3|6442.3|6445.6|6443.6|6442.8|6440.8|45
1659336900000|2022-08-01 06:55:00|6444.1|6442.1|6443.8|6441.8|6447.8|6445.8|6441.8|6439.8|243
1659337200000|2022-08-01 07:00:00|6443.3|6442.3|6444.3|6443.3|6450.3|6449.3|6433.6|6432.6|2495
1659337500000|2022-08-01 07:05:00|6444.1|6443.1|6445.8|6444.8|6449.1|6448.1|6438.1|6437.1|1031
1659337800000|2022-08-01 07:10:00|6446.1|6445.1|6456.8|6455.8|6457.1|6456.1|6446.1|6445.1|899
1659338100000|2022-08-01 07:15:00|6457.1|6456.1|6454.8|6453.8|6460.3|6459.3|6450.1|6449.1|686
1659338400000|2022-08-01 07:20:00|6454.6|6453.6|6461.8|6460.8|6465.3|6464.3|6454.3|6453.3|637
1659338700000|2022-08-01 07:25:00|6461.3|6460.3|6460.8|6459.8|6463.6|6462.6|6455.3|6454.3|397
1659339000000|2022-08-01 07:30:00|6461.1|6460.1|6466.1|6465.1|6470.8|6469.8|6459.3|6458.3|581
1659339300000|2022-08-01 07:35:00|6465.8|6464.8|6474.6|6473.6|6476.3|6475.3|6465.6|6464.6|503
1659339600000|2022-08-01 07:40:00|6474|6473|6476.7|6475.7|6479.5|6478.5|6472.5|6471.5|414
1659339900000|2022-08-01 07:45:00|6477|6476|6470.7|6469.7|6478.2|6477.2|6467|6466|415
1659340200000|2022-08-01 07:50:00|6471|6470|6470.7|6469.7|6472|6471|6467.2|6466.2|207
1659340500000|2022-08-01 07:55:00|6471|6470|6474.7|6473.7|6474.7|6473.7|6470.2|6469.2|203
1659340800000|2022-08-01 08:00:00|6475|6474|6471|6470|6475.2|6474.2|6468.2|6467.2|358
1659341100000|2022-08-01 08:05:00|6471.2|6470.2|6476|6475|6476.5|6475.5|6470|6469|338
1659341400000|2022-08-01 08:10:00|6476.2|6475.2|6478.2|6477.2|6483.5|6482.5|6475.5|6474.5|420
1659341700000|2022-08-01 08:15:00|6478|6477|6483|6482|6484.2|6483.2|6475.2|6474.2|264
1659342000000|2022-08-01 08:20:00|6482.7|6481.7|6477.2|6476.2|6482.7|6481.7|6476.5|6475.5|324
1659342300000|2022-08-01 08:25:00|6477|6476|6475|6474|6477|6476|6474|6473|264
1659342600000|2022-08-01 08:30:00|6474.7|6473.7|6472.5|6471.5|6474.7|6473.7|6470.5|6469.5|282
1659342900000|2022-08-01 08:35:00|6472.7|6471.7|6471.7|6470.7|6473.7|6472.7|6470.5|6469.5|196
1659343200000|2022-08-01 08:40:00|6472|6471|6466|6465|6472.2|6471.2|6465.5|6464.5|182
1659343500000|2022-08-01 08:45:00|6466.2|6465.2|6466.7|6465.7|6468.7|6467.7|6464.5|6463.5|180
1659343800000|2022-08-01 08:50:00|6467|6466|6467.7|6466.7|6469.2|6468.2|6466|6465|177
1659344100000|2022-08-01 08:55:00|6467.5|6466.5|6471|6470|6471|6470|6467.2|6466.2|194
1659344400000|2022-08-01 09:00:00|6471.2|6470.2|6473.7|6472.7|6474.5|6473.5|6469|6468|247
1659344700000|2022-08-01 09:05:00|6474|6473|6472.5|6471.5|6474.5|6473.5|6469.5|6468.5|191
1659345000000|2022-08-01 09:10:00|6472.7|6471.7|6478|6477|6478.5|6477.5|6471.7|6470.7|268
1659345300000|2022-08-01 09:15:00|6477.5|6476.5|6475.2|6474.2|6478.2|6477.2|6475.2|6474.2|181
1659345600000|2022-08-01 09:20:00|6475|6474|6471|6470|6476|6475|6469.5|6468.5|291
1659345900000|2022-08-01 09:25:00|6470.7|6469.7|6466.2|6465.2|6473.5|6472.5|6466|6465|210
1659346200000|2022-08-01 09:30:00|6466.5|6465.5|6471.5|6470.5|6473.5|6472.5|6466|6465|302
1659346500000|2022-08-01 09:35:00|6471.7|6470.7|6475.5|6474.5|6477.2|6476.2|6470.2|6469.2|253
1659346800000|2022-08-01 09:40:00|6475|6474|6473.5|6472.5|6476|6475|6473.2|6472.2|175
1659347100000|2022-08-01 09:45:00|6473.7|6472.7|6477|6476|6477|6476|6472|6471|171
1659347400000|2022-08-01 09:50:00|6476.7|6475.7|6475.5|6474.5|6478.5|6477.5|6473.2|6472.2|355
1659347700000|2022-08-01 09:55:00|6475.2|6474.2|6473.2|6472.2|6476.2|6475.2|6472|6471|194
1659348000000|2022-08-01 10:00:00|6473.5|6472.5|6477|6476|6477|6476|6472|6471|261
1659348300000|2022-08-01 10:05:00|6476.7|6475.7|6478|6477|6479|6478|6476|6475|265
1659348600000|2022-08-01 10:10:00|6477.7|6476.7|6474|6473|6478|6477|6473|6472|157
1659348900000|2022-08-01 10:15:00|6473.7|6472.7|6472.2|6471.2|6474.2|6473.2|6471|6470|125
1659349200000|2022-08-01 10:20:00|6472|6471|6467.2|6466.2|6472.7|6471.7|6466.5|6465.5|218
1659349500000|2022-08-01 10:25:00|6467.5|6466.5|6471|6470|6471|6470|6466|6465|170
1659349800000|2022-08-01 10:30:00|6470.7|6469.7|6470|6469|6471|6470|6467|6466|149
1659350100000|2022-08-01 10:35:00|6470.2|6469.2|6469.7|6468.7|6471|6470|6468|6467|5119
1659350400000|2022-08-01 10:40:00|6469.5|6468.5|6467|6466|6470|6469|6466.5|6465.5|112
1659350700000|2022-08-01 10:45:00|6466.7|6465.7|6466|6465|6468.2|6467.2|6465.5|6464.5|128
1659351000000|2022-08-01 10:50:00|6465.7|6464.7|6469.7|6468.7|6470|6469|6465|6464|163
1659351300000|2022-08-01 10:55:00|6470|6469|6472.5|6471.5|6472.5|6471.5|6467|6466|158
1659351600000|2022-08-01 11:00:00|6472.7|6471.7|6469.5|6468.5|6473|6472|6468.2|6467.2|298
1659351900000|2022-08-01 11:05:00|6469.2|6468.2|6468.7|6467.7|6470.5|6469.5|6467.5|6466.5|112
1659352200000|2022-08-01 11:10:00|6469|6468|6474.5|6473.5|6475.5|6474.5|6468.7|6467.7|171
1659352500000|2022-08-01 11:15:00|6474|6473|6477|6476|6477.2|6476.2|6472.7|6471.7|271
1659352800000|2022-08-01 11:20:00|6477.2|6476.2|6477|6476|6478|6477|6473.7|6472.7|115
1659353100000|2022-08-01 11:25:00|6476.7|6475.7|6476.2|6475.2|6480.5|6479.5|6476.2|6475.2|167
1659353400000|2022-08-01 11:30:00|6476.5|6475.5|6473|6472|6477.2|6476.2|6472|6471|148
1659353700000|2022-08-01 11:35:00|6473.2|6472.2|6476.2|6475.2|6476.5|6475.5|6471.2|6470.2|149
1659354000000|2022-08-01 11:40:00|6476.4|6475.4|6478.4|6477.4|6482.2|6481.2|6476.2|6475.2|373
1659354300000|2022-08-01 11:45:00|6478.2|6477.2|6478.2|6477.2|6481.4|6480.4|6478.2|6477.2|278
1659354600000|2022-08-01 11:50:00|6477.7|6476.7|6477.9|6476.9|6479.7|6478.7|6477.7|6476.7|137
1659354900000|2022-08-01 11:55:00|6478.2|6477.2|6480.2|6479.2|6480.4|6479.4|6474.9|6473.9|224
1659355200000|2022-08-01 12:00:00|6479.9|6478.9|6475.7|6474.7|6480.2|6479.2|6475.7|6474.7|179
1659355500000|2022-08-01 12:05:00|6475.4|6474.4|6471.7|6470.7|6475.7|6474.7|6467.9|6466.9|251
1659355800000|2022-08-01 12:10:00|6471.9|6470.9|6472.7|6471.7|6473.9|6472.9|6470.7|6469.7|2185
1659356100000|2022-08-01 12:15:00|6472.4|6471.4|6474.2|6473.2|6475.7|6474.7|6472.4|6471.4|218
1659356400000|2022-08-01 12:20:00|6474.4|6473.4|6472.2|6471.2|6474.9|6473.9|6470.7|6469.7|216
1659356700000|2022-08-01 12:25:00|6472.4|6471.4|6471.2|6470.2|6472.9|6471.9|6469.2|6468.2|136
1659357000000|2022-08-01 12:30:00|6471.4|6470.4|6470.7|6469.7|6474.7|6473.7|6469.2|6468.2|191
1659357300000|2022-08-01 12:35:00|6470.9|6469.9|6469.7|6468.7|6471.4|6470.4|6467.9|6466.9|109
1659357600000|2022-08-01 12:40:00|6469.4|6468.4|6469.9|6468.9|6470.2|6469.2|6466.2|6465.2|153
1659357900000|2022-08-01 12:45:00|6470.2|6469.2|6459.9|6458.9|6470.7|6469.7|6458.9|6457.9|414
1659358200000|2022-08-01 12:50:00|6460.2|6459.2|6449.7|6448.7|6463.4|6462.4|6448.2|6447.2|530
1659358500000|2022-08-01 12:55:00|6449.9|6448.9|6450.9|6449.9|6454.2|6453.2|6448.7|6447.7|334
1659358800000|2022-08-01 13:00:00|6450.7|6449.7|6443.2|6442.2|6453.4|6452.4|6439.2|6438.2|469
1659359100000|2022-08-01 13:05:00|6443.4|6442.4|6449.2|6448.2|6449.2|6448.2|6442.4|6441.4|336
1659359400000|2022-08-01 13:10:00|6448.9|6447.9|6452.4|6451.4|6452.4|6451.4|6446.7|6445.7|221
1659359700000|2022-08-01 13:15:00|6452.7|6451.7|6444.7|6443.7|6452.7|6451.7|6444.7|6443.7|197
1659360000000|2022-08-01 13:20:00|6444.9|6443.9|6448.4|6447.4|6448.7|6447.7|6443.2|6442.2|256
1659360300000|2022-08-01 13:25:00|6448.2|6447.2|6450.2|6449.2|6450.4|6449.4|6446.4|6445.4|948
1659360600000|2022-08-01 13:30:00|6449.9|6448.9|6449.4|6448.4|6452.2|6451.2|6440.2|6439.2|953
1659360900000|2022-08-01 13:35:00|6448.9|6447.9|6446.7|6445.7|6450.7|6449.7|6440.4|6439.4|445
1659361200000|2022-08-01 13:40:00|6446.9|6445.9|6451.2|6450.2|6455.9|6454.9|6445.4|6444.4|632
1659361500000|2022-08-01 13:45:00|6451.4|6450.4|6453.7|6452.7|6455.9|6454.9|6447.2|6446.2|333
1659361800000|2022-08-01 13:50:00|6453.9|6452.9|6457.4|6456.4|6459.4|6458.4|6452.4|6451.4|448
1659362100000|2022-08-01 13:55:00|6457.2|6456.2|6454.9|6453.9|6459.7|6458.7|6453.4|6452.4|342
1659362400000|2022-08-01 14:00:00|6449.4|6448.4|6466.2|6465.2|6468.4|6467.4|6449.4|6448.4|914
1659362700000|2022-08-01 14:05:00|6466.4|6465.4|6472.2|6471.2|6484.4|6483.4|6466.4|6465.4|572
1659363000000|2022-08-01 14:10:00|6472.3|6471.3|6468.5|6467.5|6474.8|6473.8|6467.5|6466.5|334
1659363300000|2022-08-01 14:15:00|6468.8|6467.8|6454.8|6453.8|6470|6469|6454.8|6453.8|459
1659363600000|2022-08-01 14:20:00|6454.5|6453.5|6461|6460|6462.8|6461.8|6452.3|6451.3|473
1659363900000|2022-08-01 14:25:00|6460.8|6459.8|6454.5|6453.5|6462.3|6461.3|6452.8|6451.8|432
1659364200000|2022-08-01 14:30:00|6454.8|6453.8|6454.8|6453.8|6458.5|6457.5|6452.3|6451.3|344
1659364500000|2022-08-01 14:35:00|6455|6454|6458.3|6457.3|6458.3|6457.3|6451|6450|297
1659364800000|2022-08-01 14:40:00|6458.5|6457.5|6464.8|6463.8|6466.5|6465.5|6458.3|6457.3|280
1659365100000|2022-08-01 14:45:00|6465.3|6464.3|6466.8|6465.8|6469.3|6468.3|6463.3|6462.3|524
1659365400000|2022-08-01 14:50:00|6467|6466|6466.5|6465.5|6470.3|6469.3|6466|6465|647
1659365700000|2022-08-01 14:55:00|6466.3|6465.3|6464.5|6463.5|6467.3|6466.3|6460.3|6459.3|700
1659366000000|2022-08-01 15:00:00|6465.3|6464.3|6458|6457|6466.3|6465.3|6457|6456|751
1659366300000|2022-08-01 15:05:00|6457.8|6456.8|6447.8|6446.8|6458|6457|6445.5|6444.5|689
1659366600000|2022-08-01 15:10:00|6448|6447|6445.3|6444.3|6449|6448|6444|6443|552
1659366900000|2022-08-01 15:15:00|6445|6444|6434.3|6433.3|6445.3|6444.3|6433.8|6432.8|743
1659367200000|2022-08-01 15:20:00|6434|6433|6445.8|6444.8|6447|6446|6433.8|6432.8|1025
1659367500000|2022-08-01 15:25:00|6445.5|6444.5|6445.8|6444.8|6447.8|6446.8|6442.8|6441.8|942
1659367800000|2022-08-01 15:30:00|6447|6445|6438|6436|6447.8|6445.8|6434.8|6432.8|2336
1659368100000|2022-08-01 15:35:00|6437.5|6435.5|6437.3|6435.3|6438.8|6436.8|6434.3|6432.3|1114
1659368400000|2022-08-01 15:40:00|6437.5|6435.5|6443|6441|6443|6441|6435.3|6433.3|192
1659368700000|2022-08-01 15:45:00|6443.3|6441.3|6447.8|6445.8|6447.8|6445.8|6441.5|6439.5|141
1659369000000|2022-08-01 15:50:00|6447.5|6445.5|6444|6442|6447.5|6445.5|6443.8|6441.8|151
1659369300000|2022-08-01 15:55:00|6444.3|6442.3|6441.5|6439.5|6445.3|6443.3|6440.8|6438.8|127
1659369600000|2022-08-01 16:00:00|6441.8|6439.8|6436.3|6434.3|6442.5|6440.5|6434.8|6432.8|134
1659369900000|2022-08-01 16:05:00|6436.5|6434.5|6433|6431|6437.5|6435.5|6433|6431|106
1659370200000|2022-08-01 16:10:00|6433.3|6431.3|6428|6426|6436.5|6434.5|6426|6424|165
1659370500000|2022-08-01 16:15:00|6428.3|6426.3|6434|6432|6434.8|6432.8|6425.5|6423.5|128
1659370800000|2022-08-01 16:20:00|6433.8|6431.8|6437|6435|6439|6437|6433.8|6431.8|93
1659371100000|2022-08-01 16:25:00|6436.8|6434.8|6438|6436|6439|6437|6436.3|6434.3|85
1659371400000|2022-08-01 16:30:00|6438.3|6436.3|6437.5|6435.5|6438.5|6436.5|6432.8|6430.8|127
1659371700000|2022-08-01 16:35:00|6437.8|6435.8|6434.5|6432.5|6437.8|6435.8|6432.5|6430.5|72
1659372000000|2022-08-01 16:40:00|6434.8|6432.8|6434|6432|6436|6434|6431.5|6429.5|110
1659372300000|2022-08-01 16:45:00|6433.8|6431.8|6435|6433|6437.5|6435.5|6433.5|6431.5|43
1659372600000|2022-08-01 16:50:00|6435.3|6433.3|6434.3|6432.3|6436.5|6434.5|6434|6432|52
1659372900000|2022-08-01 16:55:00|6434.5|6432.5|6434|6432|6435|6433|6429.8|6427.8|84
1659373200000|2022-08-01 17:00:00|6433.8|6431.8|6427.5|6425.5|6434.8|6432.8|6427|6425|165
1659373500000|2022-08-01 17:05:00|6427.3|6425.3|6435.3|6433.3|6436|6434|6426.5|6424.5|163
1659373800000|2022-08-01 17:10:00|6435|6433|6437.8|6435.8|6437.8|6435.8|6432|6430|109
1659374100000|2022-08-01 17:15:00|6438|6436|6432|6430|6439.8|6437.8|6431.3|6429.3|76
1659374400000|2022-08-01 17:20:00|6431.8|6429.8|6430.5|6428.5|6433|6431|6427.5|6425.5|100
1659374700000|2022-08-01 17:25:00|6430.3|6428.3|6423.5|6421.5|6430.5|6428.5|6423.5|6421.5|82
1659375000000|2022-08-01 17:30:00|6423.8|6421.8|6419.5|6417.5|6426|6424|6419.3|6417.3|142
1659375300000|2022-08-01 17:35:00|6419.8|6417.8|6422.5|6420.5|6423.8|6421.8|6418.5|6416.5|75
1659375600000|2022-08-01 17:40:00|6422.8|6420.8|6421|6419|6425|6423|6418.8|6416.8|81
1659375900000|2022-08-01 17:45:00|6420.8|6418.8|6420|6418|6420.8|6418.8|6413.8|6411.8|142
1659376200000|2022-08-01 17:50:00|6419.8|6417.8|6420.5|6418.5|6421|6419|6415.5|6413.5|64
1659376500000|2022-08-01 17:55:00|6420.3|6418.3|6426.3|6424.3|6427|6425|6417.8|6415.8|56
1659376800000|2022-08-01 18:00:00|6426|6424|6426|6424|6428|6426|6420|6418|73
1659377100000|2022-08-01 18:05:00|6426.3|6424.3|6430|6428|6430.5|6428.5|6425|6423|76
1659377400000|2022-08-01 18:10:00|6429.8|6427.8|6434|6432|6434|6432|6426.8|6424.8|25
1659377700000|2022-08-01 18:15:00|6434.3|6432.3|6432|6430|6436.5|6434.5|6429.8|6427.8|63
1659378000000|2022-08-01 18:20:00|6432.3|6430.3|6435|6433|6435.3|6433.3|6430|6428|73
1659378300000|2022-08-01 18:25:00|6434.8|6432.8|6436|6434|6436.3|6434.3|6431.5|6429.5|81
1659378600000|2022-08-01 18:30:00|6435.8|6433.8|6437.5|6435.5|6438.3|6436.3|6435.3|6433.3|81
1659378900000|2022-08-01 18:35:00|6437.8|6435.8|6440.5|6438.5|6440.8|6438.8|6436.8|6434.8|145
1659379200000|2022-08-01 18:40:00|6440.3|6438.3|6435|6433|6441|6439|6434|6432|72
1659379500000|2022-08-01 18:45:00|6434.8|6432.8|6434|6432|6437.3|6435.3|6433.3|6431.3|60
1659379800000|2022-08-01 18:50:00|6433.8|6431.8|6438|6436|6439|6437|6430.8|6428.8|47
1659380100000|2022-08-01 18:55:00|6438.3|6436.3|6443.3|6441.3|6448.3|6446.3|6437.5|6435.5|108
1659380400000|2022-08-01 19:00:00|6443.5|6441.5|6442.8|6440.8|6444.3|6442.3|6440.3|6438.3|27
1659380700000|2022-08-01 19:05:00|6443.5|6441.5|6447.5|6445.5|6448.5|6446.5|6442.3|6440.3|40
1659381000000|2022-08-01 19:10:00|6447.8|6445.8|6449.3|6447.3|6449.3|6447.3|6443.5|6441.5|96
1659381300000|2022-08-01 19:15:00|6449|6447|6446.8|6444.8|6451.3|6449.3|6446|6444|96
1659381600000|2022-08-01 19:20:00|6446.3|6444.3|6440.3|6438.3|6446.3|6444.3|6440.3|6438.3|45
1659381900000|2022-08-01 19:25:00|6440|6438|6437.5|6435.5|6441|6439|6435.8|6433.8|40
1659382200000|2022-08-01 19:30:00|6437.3|6435.3|6443|6441|6444|6442|6436.5|6434.5|91
1659382500000|2022-08-01 19:35:00|6442.8|6440.8|6444.5|6442.5|6444.8|6442.8|6441|6439|39
1659382800000|2022-08-01 19:40:00|6444.8|6442.8|6441.5|6439.5|6448.3|6446.3|6441|6439|70
1659383100000|2022-08-01 19:45:00|6441.8|6439.8|6446.3|6444.3|6449.5|6447.5|6440.5|6438.5|178
1659383400000|2022-08-01 19:50:00|6446.5|6444.5|6442.8|6440.8|6450.3|6448.3|6442.5|6440.5|126
1659383700000|2022-08-01 19:55:00|6442.5|6440.5|6445.8|6443.8|6446.3|6444.3|6437.3|6435.3|161
1659384000000|2022-08-01 20:00:00|6447.9|6443.9|6448.8|6444.8|6450.9|6446.9|6443.5|6439.5|0
1659384300000|2022-08-01 20:05:00|6448.9|6444.9|6447.9|6443.9|6450.2|6446.2|6447.5|6443.5|0
1659384600000|2022-08-01 20:10:00|6448.6|6444.6|6449.2|6445.2|6450.3|6446.3|6448.2|6444.2|0
1659384900000|2022-08-01 20:15:00|6449.6|6445.6|6446|6442|6449.6|6445.6|6445|6441|0
1659385200000|2022-08-01 20:20:00|6445.7|6441.7|6445.8|6441.8|6446.2|6442.2|6444.4|6440.4|0
1659385500000|2022-08-01 20:25:00|6446|6442|6446.5|6442.5|6447.8|6443.8|6446|6442|0
1659385800000|2022-08-01 20:30:00|6446.9|6442.9|6446.5|6442.5|6447.2|6443.2|6446.5|6442.5|0
1659386100000|2022-08-01 20:35:00|6446.7|6442.7|6447.6|6443.6|6447.6|6443.6|6446.5|6442.5|0
1659386400000|2022-08-01 20:40:00|6447.8|6443.8|6447.5|6443.5|6447.9|6443.9|6447.5|6443.5|0
1659386700000|2022-08-01 20:45:00|6447.7|6443.7|6447.5|6443.5|6448|6444|6447.5|6443.5|0
1659387000000|2022-08-01 20:50:00|6447.3|6443.3|6447.8|6443.8|6447.8|6443.8|6447.1|6443.1|0
1659387300000|2022-08-01 20:55:00|6448.2|6444.2|6449.4|6445.4|6449.4|6445.4|6447.5|6443.5|0
1659387600000|2022-08-01 21:00:00|6448.7|6444.7|6448|6444|6449.2|6445.2|6448|6444|0
1659387900000|2022-08-01 21:05:00|6448.2|6444.2|6447.3|6443.3|6448.2|6444.2|6446.9|6442.9|0
1659388200000|2022-08-01 21:10:00|6447.1|6443.1|6446.9|6442.9|6447.5|6443.5|6446.4|6442.4|0
1659388500000|2022-08-01 21:15:00|6446.8|6442.8|6446.2|6442.2|6447.3|6443.3|6445.9|6441.9|0
1659388800000|2022-08-01 21:20:00|6446.4|6442.4|6445.7|6441.7|6446.6|6442.6|6445.5|6441.5|0
1659389100000|2022-08-01 21:25:00|6445.9|6441.9|6445.9|6441.9|6446.4|6442.4|6445.5|6441.5|0
1659389400000|2022-08-01 21:30:00|6446.1|6442.1|6445.3|6441.3|6446.4|6442.4|6445.2|6441.2|0
1659389700000|2022-08-01 21:35:00|6445.2|6441.2|6445|6441|6445.7|6441.7|6444.6|6440.6|0
1659390000000|2022-08-01 21:40:00|6445.2|6441.2|6446.2|6442.2|6446.2|6442.2|6445.2|6441.2|0
1659390300000|2022-08-01 21:45:00|6446.4|6442.4|6445.4|6441.4|6446.6|6442.6|6445|6441|0
1659390600000|2022-08-01 21:50:00|6445.5|6441.5|6446|6442|6446.2|6442.2|6445.2|6441.2|0
1659390900000|2022-08-01 21:55:00|6445.9|6441.9|6445.2|6441.2|6445.9|6441.9|6445.2|6441.2|0
1659391200000|2022-08-01 22:00:00|6444.8|6440.8|6442.2|6438.2|6447.3|6443.3|6441.5|6437.5|0
1659391500000|2022-08-01 22:05:00|6442|6438|6439.7|6435.7|6443.2|6439.2|6439.4|6435.4|0
1659391800000|2022-08-01 22:10:00|6440.3|6436.3|6441.6|6437.6|6441.9|6437.9|6439.7|6435.7|0
1659392100000|2022-08-01 22:15:00|6441.9|6437.9|6440.2|6436.2|6443.3|6439.3|6440.2|6436.2|0
1659392400000|2022-08-01 22:20:00|6440.4|6436.4|6440.2|6436.2|6440.6|6436.6|6438.8|6434.8|0
1659392700000|2022-08-01 22:25:00|6439.9|6435.9|6439.9|6435.9|6439.9|6435.9|6438.8|6434.8|0
1659393000000|2022-08-01 22:30:00|6440.2|6436.2|6439.9|6435.9|6442.3|6438.3|6439.5|6435.5|0
1659393300000|2022-08-01 22:35:00|6439.5|6435.5|6441.9|6437.9|6442.3|6438.3|6438.5|6434.5|0
1659393600000|2022-08-01 22:40:00|6442.1|6438.1|6441.6|6437.6|6443|6439|6440.5|6436.5|0
1659393900000|2022-08-01 22:45:00|6441.8|6437.8|6442.6|6438.6|6443.3|6439.3|6441.7|6437.7|0
1659394200000|2022-08-01 22:50:00|6443|6439|6442.9|6438.9|6443|6439|6442.2|6438.2|0
1659394500000|2022-08-01 22:55:00|6443.2|6439.2|6442.5|6438.5|6444.3|6440.3|6442.5|6438.5|0
1659394800000|2022-08-01 23:00:00|6442.4|6438.4|6444.6|6440.6|6446|6442|6441.7|6437.7|0
1659395100000|2022-08-01 23:05:00|6444.3|6440.3|6445.7|6441.7|6447.9|6443.9|6443.2|6439.2|0
1659395400000|2022-08-01 23:10:00|6445.6|6441.6|6445.9|6441.9|6446.7|6442.7|6444.9|6440.9|0
1659395700000|2022-08-01 23:15:00|6445.8|6441.8|6441.9|6438.9|6445.8|6442.1|6441.6|6438.6|0
1659396000000|2022-08-01 23:20:00|6442.3|6439.3|6441.9|6438.9|6442.6|6439.6|6441.6|6438.6|0
1659396300000|2022-08-01 23:25:00|6441.6|6438.6|6439.1|6436.1|6441.6|6438.6|6439.1|6436.1|0
1659396600000|2022-08-01 23:30:00|6439|6436|6438.1|6435.1|6439|6436|6436.5|6433.5|0
1659396900000|2022-08-01 23:35:00|6438.4|6435.4|6439.1|6436.1|6439.1|6436.1|6437.7|6434.7|0
1659397200000|2022-08-01 23:40:00|6439.5|6436.5|6438.8|6435.8|6440.5|6437.5|6437.9|6434.9|0
1659397500000|2022-08-01 23:45:00|6439.1|6436.1|6436.6|6433.6|6440.2|6437.2|6435.2|6432.2|0
1659397800000|2022-08-01 23:50:00|6436.2|6433.2|6436.6|6433.6|6438.8|6435.8|6435.5|6432.5|0
1659398100000|2022-08-01 23:55:00|6436.7|6433.7|6435.2|6432.2|6439.2|6436.2|6434.8|6431.8|0
1659398400000|2022-08-02 00:00:00|6436.1|6433.1|6433.5|6430.5|6437.8|6434.8|6433.5|6430.5|0
1659398700000|2022-08-02 00:05:00|6433.7|6430.7|6433|6430|6434.2|6431.2|6431.2|6428.2|0
1659399000000|2022-08-02 00:10:00|6432.7|6429.7|6434.5|6431.5|6435.1|6432.1|6431.6|6428.6|0
1659399300000|2022-08-02 00:15:00|6434.1|6431.1|6423.5|6420.5|6434.1|6431.1|6421.7|6418.7|0
1659399600000|2022-08-02 00:20:00|6425.1|6422.1|6425.1|6422.1|6425.2|6422.2|6421.7|6418.7|0
1659399900000|2022-08-02 00:25:00|6425.2|6422.2|6423.6|6420.6|6425.2|6422.2|6420|6417|0
1659400200000|2022-08-02 00:30:00|6425.3|6422.3|6420.2|6417.2|6425.3|6422.3|6420.2|6417.2|0
1659400500000|2022-08-02 00:35:00|6420.3|6417.3|6422|6419|6423.7|6420.7|6418.5|6415.5|0
1659400800000|2022-08-02 00:40:00|6423.7|6420.7|6422.1|6419.1|6423.7|6420.7|6418.6|6415.6|0
1659401100000|2022-08-02 00:45:00|6420.4|6417.4|6418.7|6415.7|6421.3|6418.3|6418.7|6415.7|0
1659401400000|2022-08-02 00:50:00|6417|6414|6415.8|6412.8|6417|6414|6413.6|6410.6|0
1659401700000|2022-08-02 00:55:00|6415.7|6412.7|6413.1|6410.1|6415.8|6412.8|6412.2|6409.2|0
1659402000000|2022-08-02 01:00:00|6412.2|6409.2|6414|6411|6417.4|6414.4|6412.2|6409.2|0
1659402300000|2022-08-02 01:05:00|6412.3|6409.3|6415.8|6412.8|6415.8|6412.8|6412.3|6409.3|0
1659402600000|2022-08-02 01:10:00|6415.7|6412.7|6415.7|6412.7|6415.8|6412.8|6414|6411|0
1659402900000|2022-08-02 01:15:00|6414|6411|6419.2|6416.2|6419.2|6416.2|6414|6411|0
1659403200000|2022-08-02 01:20:00|6419.3|6416.3|6419.2|6416.2|6421|6418|6417.5|6414.5|0
1659403500000|2022-08-02 01:25:00|6419.3|6416.3|6415.7|6412.7|6419.3|6416.3|6414|6411|0
1659403800000|2022-08-02 01:30:00|6414|6411|6409.7|6406.7|6415.7|6412.7|6408.8|6405.8|0
1659404100000|2022-08-02 01:35:00|6410.5|6407.5|6405.5|6402.5|6412.4|6409.4|6405.5|6402.5|0
1659404400000|2022-08-02 01:40:00|6405.6|6402.6|6405.8|6402.8|6407.5|6404.5|6403.9|6400.9|0
1659404700000|2022-08-02 01:45:00|6407.5|6404.5|6406.3|6403.3|6409.3|6406.3|6404.6|6401.6|0
1659405000000|2022-08-02 01:50:00|6408|6405|6411|6408|6412.7|6409.7|6407.5|6404.5|0
1659405300000|2022-08-02 01:55:00|6409.3|6406.3|6409.4|6406.4|6409.4|6406.4|6405.9|6402.9|0
1659405600000|2022-08-02 02:00:00|6409.3|6406.3|6409.3|6406.3|6412.8|6409.8|6405.9|6402.9|0
1659405900000|2022-08-02 02:05:00|6409.4|6406.4|6409.6|6406.6|6411.4|6408.4|6409.4|6406.4|0
1659406200000|2022-08-02 02:10:00|6407.9|6404.9|6407.1|6404.1|6407.9|6404.9|6406.2|6403.2|0
1659406500000|2022-08-02 02:15:00|6406.2|6403.2|6406.2|6403.2|6407.9|6404.9|6406.2|6403.2|0
1659406800000|2022-08-02 02:20:00|6406.1|6403.1|6406.1|6403.1|6406.2|6403.2|6404.4|6401.4|0
1659407100000|2022-08-02 02:25:00|6404.4|6401.4|6405.2|6402.2|6406.1|6403.1|6402.6|6399.6|0
1659407400000|2022-08-02 02:30:00|6406|6403|6406.1|6403.1|6406.1|6403.1|6404.3|6401.3|0
1659407700000|2022-08-02 02:35:00|6405.3|6402.3|6407.8|6404.8|6407.8|6404.8|6405.3|6402.3|0
1659408000000|2022-08-02 02:40:00|6407.9|6404.9|6406.1|6403.1|6409.5|6406.5|6406.1|6403.1|0
1659408300000|2022-08-02 02:45:00|6407.8|6404.8|6406.3|6403.3|6408|6405|6405.4|6402.4|0
1659408600000|2022-08-02 02:50:00|6408|6405|6404.7|6401.7|6408|6405|6402.9|6399.9|0
1659408900000|2022-08-02 02:55:00|6406.4|6403.4|6414.9|6411.9|6414.9|6411.9|6406.4|6403.4|0
1659409200000|2022-08-02 03:00:00|6415.8|6412.8|6414.9|6411.9|6416.6|6413.6|6413.2|6410.2|0
1659409500000|2022-08-02 03:05:00|6413.2|6410.2|6414.9|6411.9|6414.9|6411.9|6413.2|6410.2|0
1659409800000|2022-08-02 03:10:00|6414|6411|6414.9|6411.9|6414.9|6411.9|6413.2|6410.2|0
1659410100000|2022-08-02 03:15:00|6415|6412|6416.7|6413.7|6416.7|6413.7|6415|6412|0
1659410400000|2022-08-02 03:20:00|6415|6412|6416.7|6413.7|6416.7|6413.7|6415|6412|0
1659410700000|2022-08-02 03:25:00|6416.8|6413.8|6415.1|6412.1|6418.5|6415.5|6415|6412|0
1659411000000|2022-08-02 03:30:00|6415|6412|6420.2|6417.2|6420.2|6417.2|6415|6412|0
1659411300000|2022-08-02 03:35:00|6418.5|6415.5|6420.2|6417.2|6420.2|6417.2|6418.5|6415.5|0
1659411600000|2022-08-02 03:40:00|6421.9|6418.9|6418.6|6415.6|6423.7|6420.7|6418.6|6415.6|0
1659411900000|2022-08-02 03:45:00|6418.5|6415.5|6416|6413|6418.6|6415.6|6415.1|6412.1|0
1659412200000|2022-08-02 03:50:00|6415.1|6412.1|6415.5|6412.5|6416.8|6413.8|6413.4|6410.4|0
1659412500000|2022-08-02 03:55:00|6413.8|6410.8|6415.5|6412.5|6415.5|6412.5|6413.8|6410.8|0
1659412800000|2022-08-02 04:00:00|6413.8|6410.8|6412.1|6409.1|6415.5|6412.5|6412.1|6409.1|0
1659413100000|2022-08-02 04:05:00|6413.8|6410.8|6415.5|6412.5|6417.2|6414.2|6413.8|6410.8|0
1659413400000|2022-08-02 04:10:00|6415.6|6412.6|6415.5|6412.5|6415.6|6412.6|6415.5|6412.5|0
1659413700000|2022-08-02 04:15:00|6413.8|6410.8|6415.5|6412.5|6415.5|6412.5|6413.8|6410.8|0
1659414000000|2022-08-02 04:20:00|6414.6|6411.6|6415.5|6412.5|6415.5|6412.5|6413.8|6410.8|0
1659414300000|2022-08-02 04:25:00|6417.2|6414.2|6415.5|6412.5|6417.2|6414.2|6415.4|6412.4|0
1659414600000|2022-08-02 04:30:00|6415.4|6412.4|6417.2|6414.2|6418.9|6415.9|6413.7|6410.7|0
1659414900000|2022-08-02 04:35:00|6417.1|6414.1|6417.3|6414.3|6417.3|6414.3|6415.4|6412.4|0
1659415200000|2022-08-02 04:40:00|6416.5|6413.5|6417.3|6414.3|6417.3|6414.3|6415.6|6412.6|0
1659415500000|2022-08-02 04:45:00|6417.4|6414.4|6415.6|6412.6|6417.4|6414.4|6415.6|6412.6|0
1659415800000|2022-08-02 04:50:00|6416.5|6413.5|6415.9|6412.9|6417.3|6414.3|6413.9|6410.9|0
1659416100000|2022-08-02 04:55:00|6417.6|6414.6|6421|6418|6421|6418|6416.8|6413.8|0
1659416400000|2022-08-02 05:00:00|6419.3|6416.3|6419.3|6416.3|6421.1|6418.1|6419.3|6416.3|0
1659416700000|2022-08-02 05:05:00|6419.4|6416.4|6421.1|6418.1|6422.9|6419.9|6419.3|6416.3|0
1659417000000|2022-08-02 05:10:00|6421.2|6418.2|6424.3|6421.3|6424.5|6421.5|6421.1|6418.1|0
1659417300000|2022-08-02 05:15:00|6422.7|6419.7|6417.5|6414.5|6422.7|6419.7|6417.5|6414.5|0
1659417600000|2022-08-02 05:20:00|6417.4|6414.4|6417.5|6414.5|6419.2|6416.2|6417.4|6414.4|0
1659417900000|2022-08-02 05:25:00|6417.4|6414.4|6407.6|6404.6|6417.5|6414.5|6407.6|6404.6|0
1659418200000|2022-08-02 05:30:00|6407.7|6404.7|6409.3|6406.3|6409.4|6406.4|6405.9|6402.9|0
1659418500000|2022-08-02 05:35:00|6409.4|6406.4|6405.9|6402.9|6409.4|6406.4|6405.9|6402.9|0
1659418800000|2022-08-02 05:40:00|6406|6403|6407.7|6404.7|6409.4|6406.4|6406|6403|0
1659419100000|2022-08-02 05:45:00|6408.5|6405.5|6413|6410|6414.7|6411.7|6408.5|6405.5|0
1659419400000|2022-08-02 05:50:00|6413.8|6410.8|6418|6415|6418|6415|6413|6410|0
1659419700000|2022-08-02 05:55:00|6416.3|6413.3|6412.9|6409.9|6416.3|6413.3|6411.2|6408.2|0
1659420000000|2022-08-02 06:00:00|6414.6|6411.6|6418.8|6416.8|6424.3|6422.3|6414.6|6411.1|395
1659420300000|2022-08-02 06:05:00|6420|6418|6422|6420|6422.8|6420.8|6418.3|6416.3|76
1659420600000|2022-08-02 06:10:00|6421.8|6419.8|6422|6420|6424.3|6422.3|6420.8|6418.8|38
1659420900000|2022-08-02 06:15:00|6421.3|6419.3|6419.3|6417.3|6423.8|6421.8|6419|6417|64
1659421200000|2022-08-02 06:20:00|6419.5|6417.5|6417|6415|6420.5|6418.5|6414.3|6412.3|107
1659421500000|2022-08-02 06:25:00|6417.3|6415.3|6418.5|6416.5|6418.5|6416.5|6415.3|6413.3|25
1659421800000|2022-08-02 06:30:00|6419|6417|6413|6411|6419.8|6417.8|6412|6410|86
1659422100000|2022-08-02 06:35:00|6412.8|6410.8|6414|6412|6417|6415|6412.8|6410.8|33
1659422400000|2022-08-02 06:40:00|6413.8|6411.8|6417.5|6415.5|6418.3|6416.3|6412.5|6410.5|59
1659422700000|2022-08-02 06:45:00|6417.3|6415.3|6417.5|6415.5|6419.3|6417.3|6416.3|6414.3|53
1659423000000|2022-08-02 06:50:00|6417.8|6415.8|6416.8|6414.8|6418|6416|6414|6412|91
1659423300000|2022-08-02 06:55:00|6416.5|6414.5|6417.5|6415.5|6420.8|6418.8|6415.5|6413.5|166
1659423600000|2022-08-02 07:00:00|6417|6416|6413.3|6412.3|6425.8|6424.8|6410.3|6409.3|2166
1659423900000|2022-08-02 07:05:00|6412.5|6411.5|6401|6400|6414.3|6413.3|6393.5|6392.5|1504
1659424200000|2022-08-02 07:10:00|6400.8|6399.8|6404|6403|6404.3|6403.3|6394.8|6393.8|906
1659424500000|2022-08-02 07:15:00|6404.3|6403.3|6401.3|6400.3|6406.8|6405.8|6392.8|6391.8|720
1659424800000|2022-08-02 07:20:00|6401|6400|6410.5|6409.5|6410.8|6409.8|6393|6392|969
1659425100000|2022-08-02 07:25:00|6410.8|6409.8|6411|6410|6412.8|6411.8|6405.8|6404.8|625
1659425400000|2022-08-02 07:30:00|6410.8|6409.8|6409.5|6408.5|6410.8|6409.8|6397.5|6396.5|727
1659425700000|2022-08-02 07:35:00|6409.3|6408.3|6412.5|6411.5|6415|6414|6402.5|6401.5|592
1659426000000|2022-08-02 07:40:00|6412.3|6411.3|6411|6410|6416|6415|6409|6408|558
1659426300000|2022-08-02 07:45:00|6411.3|6410.3|6417|6416|6420.3|6419.3|6411|6410|519
1659426600000|2022-08-02 07:50:00|6417.3|6416.3|6416.8|6415.8|6420.8|6419.8|6415.3|6414.3|426
1659426900000|2022-08-02 07:55:00|6416.5|6415.5|6413.8|6412.8|6418.5|6417.5|6412.8|6411.8|318
1659427200000|2022-08-02 08:00:00|6413.3|6412.3|6412.3|6411.3|6417.8|6416.8|6410.3|6409.3|317
1659427500000|2022-08-02 08:05:00|6412|6411|6410.5|6409.5|6416.8|6415.8|6409.3|6408.3|455
1659427800000|2022-08-02 08:10:00|6410.8|6409.8|6402|6401|6411.8|6410.8|6400.3|6399.3|429
1659428100000|2022-08-02 08:15:00|6402.3|6401.3|6398|6397|6403.3|6402.3|6397.5|6396.5|449
1659428400000|2022-08-02 08:20:00|6398.3|6397.3|6411|6410|6412.5|6411.5|6397|6396|376
1659428700000|2022-08-02 08:25:00|6411.3|6410.3|6414.8|6413.8|6417.8|6416.8|6409.5|6408.5|294
1659429000000|2022-08-02 08:30:00|6414.5|6413.5|6411.5|6410.5|6415.8|6414.8|6408|6407|321
1659429300000|2022-08-02 08:35:00|6411.3|6410.3|6402|6401|6411.3|6410.3|6401.3|6400.3|293
1659429600000|2022-08-02 08:40:00|6401.8|6400.8|6402.5|6401.5|6404.3|6403.3|6400.5|6399.5|217
1659429900000|2022-08-02 08:45:00|6402.3|6401.3|6404|6403|6404.3|6403.3|6399.8|6398.8|140
1659430200000|2022-08-02 08:50:00|6403.8|6402.8|6406.5|6405.5|6406.5|6405.5|6403|6402|158
1659430500000|2022-08-02 08:55:00|6406.3|6405.3|6406|6405|6408.5|6407.5|6403.5|6402.5|199
1659430800000|2022-08-02 09:00:00|6405.8|6404.8|6404.3|6403.3|6407|6406|6403|6402|135
1659431100000|2022-08-02 09:05:00|6404.5|6403.5|6404.3|6403.3|6407|6406|6403.8|6402.8|118
1659431400000|2022-08-02 09:10:00|6404|6403|6406.8|6405.8|6407.8|6406.8|6402.3|6401.3|229
1659431700000|2022-08-02 09:15:00|6406.5|6405.5|6408.3|6407.3|6409.8|6408.8|6406.3|6405.3|116
1659432000000|2022-08-02 09:20:00|6408|6407|6402.8|6401.8|6408.3|6407.3|6402.8|6401.8|123
1659432300000|2022-08-02 09:25:00|6402.5|6401.5|6406.8|6405.8|6407|6406|6400|6399|219
1659432600000|2022-08-02 09:30:00|6406.5|6405.5|6398.8|6397.8|6407.5|6406.5|6396.3|6395.3|383
1659432900000|2022-08-02 09:35:00|6399|6398|6401.5|6400.5|6405.5|6404.5|6399|6398|206
1659433200000|2022-08-02 09:40:00|6401.3|6400.3|6407.5|6406.5|6408.3|6407.3|6401|6400|281
1659433500000|2022-08-02 09:45:00|6407.3|6406.3|6404.8|6403.8|6407.3|6406.3|6403|6402|138
1659433800000|2022-08-02 09:50:00|6405|6404|6398.5|6397.5|6405.3|6404.3|6397.8|6396.8|172
1659434100000|2022-08-02 09:55:00|6398.8|6397.8|6397|6396|6399.3|6398.3|6396.3|6395.3|105
1659434400000|2022-08-02 10:00:00|6396.3|6395.3|6397.8|6396.8|6400.5|6399.5|6396.3|6395.3|197
1659434700000|2022-08-02 10:05:00|6398|6397|6396|6395|6398|6397|6394.5|6393.5|192
1659435000000|2022-08-02 10:10:00|6396.3|6395.3|6394.8|6393.8|6397.8|6396.8|6393.8|6392.8|194
1659435300000|2022-08-02 10:15:00|6394.5|6393.5|6388|6387|6394.8|6393.8|6384.5|6383.5|449
1659435600000|2022-08-02 10:20:00|6387.8|6386.8|6388.8|6387.8|6392|6391|6387.5|6386.5|131
1659435900000|2022-08-02 10:25:00|6389|6388|6386.8|6385.8|6390.3|6389.3|6385.8|6384.8|146
1659436200000|2022-08-02 10:30:00|6386.3|6385.3|6384.8|6383.8|6386.8|6385.8|6383|6382|229
1659436500000|2022-08-02 10:35:00|6384.5|6383.5|6385.3|6384.3|6386|6385|6380|6379|270
1659436800000|2022-08-02 10:40:00|6385|6384|6390.5|6389.5|6391.5|6390.5|6384.5|6383.5|161
1659437100000|2022-08-02 10:45:00|6390.3|6389.3|6382.8|6381.8|6390.5|6389.5|6382.5|6381.5|287
1659437400000|2022-08-02 10:50:00|6383|6382|6382|6381|6385.5|6384.5|6381|6380|266
1659437700000|2022-08-02 10:55:00|6382.3|6381.3|6387|6386|6389|6388|6380.8|6379.8|254
1659438000000|2022-08-02 11:00:00|6386.5|6385.5|6389.3|6388.3|6392.3|6391.3|6386.5|6385.5|530
1659438300000|2022-08-02 11:05:00|6389.5|6388.5|6386.3|6385.3|6389.8|6388.8|6384|6383|255
1659438600000|2022-08-02 11:10:00|6386.5|6385.5|6390|6389|6390.5|6389.5|6384.8|6383.8|198
1659438900000|2022-08-02 11:15:00|6389.8|6388.8|6390|6389|6391.5|6390.5|6389|6388|77
1659439200000|2022-08-02 11:20:00|6390.3|6389.3|6394.8|6393.8|6394.8|6393.8|6389.8|6388.8|125
1659439500000|2022-08-02 11:25:00|6395|6394|6398.5|6397.5|6399.3|6398.3|6395|6394|229
1659439800000|2022-08-02 11:30:00|6398.3|6397.3|6408.8|6407.8|6409.3|6408.3|6397.8|6396.8|363
1659440100000|2022-08-02 11:35:00|6408.5|6407.5|6407|6406|6408.8|6407.8|6405.3|6404.3|196
1659440400000|2022-08-02 11:40:00|6407.3|6406.3|6400.5|6399.5|6408.5|6407.5|6400|6399|342
1659440700000|2022-08-02 11:45:00|6400.3|6399.3|6404.5|6403.5|6404.5|6403.5|6400.3|6399.3|272
1659441000000|2022-08-02 11:50:00|6404.8|6403.8|6407.5|6406.5|6407.5|6406.5|6404.5|6403.5|209
1659441300000|2022-08-02 11:55:00|6407.8|6406.8|6403.8|6402.8|6408|6407|6402.3|6401.3|130
1659441600000|2022-08-02 12:00:00|6404.3|6403.3|6408.3|6407.3|6409.5|6408.5|6403|6402|214
1659441900000|2022-08-02 12:05:00|6408|6407|6408.3|6407.3|6409.8|6408.8|6406.3|6405.3|243
1659442200000|2022-08-02 12:10:00|6407.8|6406.8|6408|6407|6410.8|6409.8|6406.8|6405.8|299
1659442500000|2022-08-02 12:15:00|6407.8|6406.8|6405|6404|6408.5|6407.5|6403.3|6402.3|255
1659442800000|2022-08-02 12:20:00|6404.8|6403.8|6408|6407|6408.5|6407.5|6404.8|6403.8|224
1659443100000|2022-08-02 12:25:00|6407.8|6406.8|6406.3|6405.3|6409.3|6408.3|6404.8|6403.8|192
1659443400000|2022-08-02 12:30:00|6406.5|6405.5|6409.8|6408.8|6411|6410|6405.8|6404.8|156
1659443700000|2022-08-02 12:35:00|6409.3|6408.3|6410.3|6409.3|6410.5|6409.5|6407.8|6406.8|168
1659444000000|2022-08-02 12:40:00|6410|6409|6407.3|6406.3|6411|6410|6407.3|6406.3|148
1659444300000|2022-08-02 12:45:00|6407.5|6406.5|6409|6408|6411.3|6410.3|6405.8|6404.8|197
1659444600000|2022-08-02 12:50:00|6409.3|6408.3|6411.8|6410.8|6412.3|6411.3|6409|6408|175
1659444900000|2022-08-02 12:55:00|6411.5|6410.5|6419.3|6418.3|6419.8|6418.8|6411.5|6410.5|276
1659445200000|2022-08-02 13:00:00|6419.5|6418.5|6419.8|6418.8|6422.3|6421.3|6418.5|6417.5|429
1659445500000|2022-08-02 13:05:00|6420|6419|6426.8|6425.8|6427.3|6426.3|6419.5|6418.5|409
1659445800000|2022-08-02 13:10:00|6427|6426|6427|6426|6427.5|6426.5|6424.3|6423.3|249
1659446100000|2022-08-02 13:15:00|6427.3|6426.3|6422.5|6421.5|6427.5|6426.5|6421.8|6420.8|211
1659446400000|2022-08-02 13:20:00|6422.3|6421.3|6421|6420|6424.5|6423.5|6420.3|6419.3|262
1659446700000|2022-08-02 13:25:00|6421.3|6420.3|6421.8|6420.8|6423.3|6422.3|6420|6419|218
1659447000000|2022-08-02 13:30:00|6420.8|6419.8|6418|6417|6423.8|6422.8|6414.8|6413.8|667
1659447300000|2022-08-02 13:35:00|6418.3|6417.3|6416.5|6415.5|6420|6419|6407.5|6406.5|759
1659447600000|2022-08-02 13:40:00|6416.8|6415.8|6412.3|6411.3|6418.8|6417.8|6409|6408|372
1659447900000|2022-08-02 13:45:00|6412.5|6411.5|6418.5|6417.5|6424.3|6423.3|6411.5|6410.5|416
1659448200000|2022-08-02 13:50:00|6418.3|6417.3|6411|6410|6422.8|6421.8|6410|6409|447
1659448500000|2022-08-02 13:55:00|6410.8|6409.8|6412.5|6411.5|6419.5|6418.5|6408|6407|382
1659448800000|2022-08-02 14:00:00|6412.8|6411.8|6413|6412|6417|6416|6409.3|6408.3|310
1659449100000|2022-08-02 14:05:00|6413.3|6412.3|6408.3|6407.3|6420.8|6419.8|6408.3|6407.3|380
1659449400000|2022-08-02 14:10:00|6408.4|6407.4|6412.6|6411.6|6413.6|6412.6|6401.4|6400.4|972
1659449700000|2022-08-02 14:15:00|6412.4|6411.4|6417.1|6416.1|6417.6|6416.6|6411.4|6410.4|373
1659450000000|2022-08-02 14:20:00|6416.9|6415.9|6413.6|6412.6|6420.6|6419.6|6411.1|6410.1|433
1659450300000|2022-08-02 14:25:00|6413.4|6412.4|6421.1|6420.1|6421.1|6420.1|6411.9|6410.9|463
1659450600000|2022-08-02 14:30:00|6422.1|6421.1|6418.1|6417.1|6426.1|6425.1|6416.9|6415.9|450
1659450900000|2022-08-02 14:35:00|6417.9|6416.9|6415.1|6414.1|6419.9|6418.9|6412.9|6411.9|329
1659451200000|2022-08-02 14:40:00|6415.4|6414.4|6421.6|6420.6|6422.6|6421.6|6412.9|6411.9|348
1659451500000|2022-08-02 14:45:00|6421.9|6420.9|6422.6|6421.6|6422.9|6421.9|6418.4|6417.4|317
1659451800000|2022-08-02 14:50:00|6423.1|6422.1|6427.6|6426.6|6429.9|6428.9|6421.1|6420.1|566
1659452100000|2022-08-02 14:55:00|6427.4|6426.4|6422.4|6421.4|6428.1|6427.1|6420.9|6419.9|341
1659452400000|2022-08-02 15:00:00|6421.6|6420.6|6414.1|6413.1|6423.4|6422.4|6413.9|6412.9|481
1659452700000|2022-08-02 15:05:00|6414.4|6413.4|6412.6|6411.6|6416.1|6415.1|6410.9|6409.9|280
1659453000000|2022-08-02 15:10:00|6412.4|6411.4|6410.6|6409.6|6412.9|6411.9|6409.1|6408.1|317
1659453300000|2022-08-02 15:15:00|6410.4|6409.4|6411.4|6410.4|6413.9|6412.9|6409.1|6408.1|348
1659453600000|2022-08-02 15:20:00|6411.6|6410.6|6410.6|6409.6|6412.4|6411.4|6408.1|6407.1|486
1659453900000|2022-08-02 15:25:00|6410.4|6409.4|6415.9|6414.9|6416.1|6415.1|6409.4|6408.4|721
1659454200000|2022-08-02 15:30:00|6416.4|6414.4|6409.6|6407.6|6417.1|6415.1|6404.9|6402.9|2605
1659454500000|2022-08-02 15:35:00|6408.4|6406.4|6410.6|6408.6|6415.9|6413.9|6407.6|6405.6|1014
1659454800000|2022-08-02 15:40:00|6410.4|6408.4|6416.1|6414.1|6417.6|6415.6|6407.4|6405.4|141
1659455100000|2022-08-02 15:45:00|6415.6|6413.6|6414.1|6412.1|6415.6|6413.6|6411.4|6409.4|130
1659455400000|2022-08-02 15:50:00|6413.9|6411.9|6411.1|6409.1|6414.1|6412.1|6410.4|6408.4|102
1659455700000|2022-08-02 15:55:00|6411.4|6409.4|6408.9|6406.9|6413.9|6411.9|6408.6|6406.6|105
1659456000000|2022-08-02 16:00:00|6409.1|6407.1|6417.1|6415.1|6418.4|6416.4|6408.9|6406.9|245
1659456300000|2022-08-02 16:05:00|6416.9|6414.9|6418.6|6416.6|6420.1|6418.1|6416.4|6414.4|102
1659456600000|2022-08-02 16:10:00|6418.9|6416.9|6423.9|6421.9|6425.1|6423.1|6417.1|6415.1|82
1659456900000|2022-08-02 16:15:00|6424.1|6422.1|6427.6|6425.6|6430.4|6428.4|6423.9|6421.9|235
1659457200000|2022-08-02 16:20:00|6427.4|6425.4|6432.1|6430.1|6432.4|6430.4|6426.1|6424.1|131
1659457500000|2022-08-02 16:25:00|6433.1|6431.1|6432.6|6430.6|6433.9|6431.9|6431.1|6429.1|92
1659457800000|2022-08-02 16:30:00|6432.9|6430.9|6430.6|6428.6|6433.6|6431.6|6428.1|6426.1|123
1659458100000|2022-08-02 16:35:00|6430.9|6428.9|6433.4|6431.4|6433.4|6431.4|6428.4|6426.4|69
1659458400000|2022-08-02 16:40:00|6432.6|6430.6|6433.9|6431.9|6433.9|6431.9|6430.6|6428.6|84
1659458700000|2022-08-02 16:45:00|6433.6|6431.6|6434.6|6432.6|6434.6|6432.6|6431.9|6429.9|63
1659459000000|2022-08-02 16:50:00|6434.4|6432.4|6435.1|6433.1|6435.9|6433.9|6431.4|6429.4|62
1659459300000|2022-08-02 16:55:00|6434.9|6432.9|6431.6|6429.6|6435.1|6433.1|6430.9|6428.9|89
1659459600000|2022-08-02 17:00:00|6431.4|6429.4|6429.1|6427.1|6431.6|6429.6|6426.6|6424.6|88
1659459900000|2022-08-02 17:05:00|6428.9|6426.9|6426.6|6424.6|6429.1|6427.1|6424.1|6422.1|86
1659460200000|2022-08-02 17:10:00|6426.9|6424.9|6425.4|6423.4|6428.1|6426.1|6423.4|6421.4|56
1659460500000|2022-08-02 17:15:00|6425.6|6423.6|6424.6|6422.6|6427.4|6425.4|6424.4|6422.4|51
1659460800000|2022-08-02 17:20:00|6424.4|6422.4|6417.6|6415.6|6425.1|6423.1|6417.6|6415.6|83
1659461100000|2022-08-02 17:25:00|6417.4|6415.4|6407.4|6405.4|6417.9|6415.9|6405.6|6403.6|200
1659461400000|2022-08-02 17:30:00|6407.1|6405.1|6398.1|6396.1|6407.1|6405.1|6398.1|6396.1|154
1659461700000|2022-08-02 17:35:00|6397.9|6395.9|6398.4|6396.4|6400.1|6398.1|6393.6|6391.6|118
1659462000000|2022-08-02 17:40:00|6398.6|6396.6|6398.9|6396.9|6400.9|6398.9|6395.6|6393.6|59
1659462300000|2022-08-02 17:45:00|6398.6|6396.6|6393.9|6391.9|6400.1|6398.1|6393.1|6391.1|32
1659462600000|2022-08-02 17:50:00|6394.1|6392.1|6395.1|6393.1|6396.4|6394.4|6391.4|6389.4|42
1659462900000|2022-08-02 17:55:00|6394.9|6392.9|6394.1|6392.1|6395.9|6393.9|6392.6|6390.6|87
1659463200000|2022-08-02 18:00:00|6394.4|6392.4|6395.4|6393.4|6397.1|6395.1|6391.1|6389.1|44
1659463500000|2022-08-02 18:05:00|6395.1|6393.1|6404.6|6402.6|6404.9|6402.9|6393.6|6391.6|77
1659463800000|2022-08-02 18:10:00|6404.4|6402.4|6402.4|6400.4|6404.6|6402.6|6401.4|6399.4|66
1659464100000|2022-08-02 18:15:00|6402.1|6400.1|6402.1|6400.1|6403.6|6401.6|6399.1|6397.1|67
1659464400000|2022-08-02 18:20:00|6402.4|6400.4|6406.6|6404.6|6409.1|6407.1|6401.1|6399.1|57
1659464700000|2022-08-02 18:25:00|6406.9|6404.9|6406.6|6404.6|6407.9|6405.9|6404.6|6402.6|65
1659465000000|2022-08-02 18:30:00|6406.9|6404.9|6411.1|6409.1|6413.1|6411.1|6406.9|6404.9|75
1659465300000|2022-08-02 18:35:00|6410.9|6408.9|6406.1|6404.1|6411.1|6409.1|6404.4|6402.4|78
1659465600000|2022-08-02 18:40:00|6406.4|6404.4|6408.1|6406.1|6409.9|6407.9|6406.4|6404.4|51
1659465900000|2022-08-02 18:45:00|6407.9|6405.9|6407.4|6405.4|6408.1|6406.1|6400.6|6398.6|69
1659466200000|2022-08-02 18:50:00|6407.6|6405.6|6402.9|6400.9|6409.4|6407.4|6400.9|6398.9|60
1659466500000|2022-08-02 18:55:00|6402.6|6400.6|6401.6|6399.6|6404.9|6402.9|6399.6|6397.6|45
1659466800000|2022-08-02 19:00:00|6401.9|6399.9|6402.9|6400.9|6404.6|6402.6|6400.6|6398.6|35
1659467100000|2022-08-02 19:05:00|6402.6|6400.6|6397.4|6395.4|6402.6|6400.6|6397.1|6395.1|58
1659467400000|2022-08-02 19:10:00|6397.1|6395.1|6398.9|6396.9|6399.1|6397.1|6394.1|6392.1|57
1659467700000|2022-08-02 19:15:00|6399.1|6397.1|6390.4|6388.4|6400.4|6398.4|6389.1|6387.1|98
1659468000000|2022-08-02 19:20:00|6390.1|6388.1|6391.4|6389.4|6394.1|6392.1|6387.4|6385.4|109
1659468300000|2022-08-02 19:25:00|6391.6|6389.6|6400.1|6398.1|6400.9|6398.9|6391.4|6389.4|114
1659468600000|2022-08-02 19:30:00|6399.9|6397.9|6399.6|6397.6|6401.1|6399.1|6395.1|6393.1|121
1659468900000|2022-08-02 19:35:00|6399.4|6397.4|6398.4|6396.4|6404.1|6402.1|6397.1|6395.1|152
1659469200000|2022-08-02 19:40:00|6398.6|6396.6|6399.4|6397.4|6399.6|6397.6|6395.1|6393.1|62
1659469500000|2022-08-02 19:45:00|6399.1|6397.1|6396.1|6394.1|6400.1|6398.1|6395.1|6393.1|139
1659469800000|2022-08-02 19:50:00|6396.4|6394.4|6392.6|6390.6|6399.1|6397.1|6391.4|6389.4|272
1659470100000|2022-08-02 19:55:00|6392.9|6390.9|6385.4|6383.4|6394.6|6392.6|6383.9|6381.9|280
1659470400000|2022-08-02 20:00:00|6387.1|6383.1|6386.9|6382.9|6389.3|6385.3|6386.5|6382.5|0
1659470700000|2022-08-02 20:05:00|6387|6383|6384|6380|6387.7|6383.7|6380.2|6376.2|0
1659471000000|2022-08-02 20:10:00|6384.3|6380.3|6385.4|6381.4|6385.6|6381.6|6381.4|6377.4|0
1659471300000|2022-08-02 20:15:00|6385.1|6381.1|6384|6380|6385.7|6381.7|6383.7|6379.7|0
1659471600000|2022-08-02 20:20:00|6384.4|6380.4|6384.4|6380.4|6385.4|6381.4|6383|6379|0
1659471900000|2022-08-02 20:25:00|6384.7|6380.7|6383.7|6379.7|6385.4|6381.4|6383|6379|0
1659472200000|2022-08-02 20:30:00|6383.9|6379.9|6384.7|6380.7|6385.4|6381.4|6383.7|6379.7|0
1659472500000|2022-08-02 20:35:00|6384.9|6380.9|6384.3|6380.3|6385.4|6381.4|6384.1|6380.1|0
1659472800000|2022-08-02 20:40:00|6384.6|6380.6|6387.5|6383.5|6388.7|6384.7|6384|6380|0
1659473100000|2022-08-02 20:45:00|6387.9|6383.9|6390.5|6386.5|6391.2|6387.2|6387.5|6383.5|0
1659473400000|2022-08-02 20:50:00|6390.6|6386.6|6391|6387|6391.2|6387.2|6389.8|6385.8|0
1659473700000|2022-08-02 20:55:00|6391.2|6387.2|6392.6|6388.6|6393.5|6389.5|6390|6386|0
1659474000000|2022-08-02 21:00:00|6392.2|6388.2|6391.4|6387.4|6392.2|6388.2|6391.2|6387.2|0
1659474300000|2022-08-02 21:05:00|6391.9|6387.9|6392.1|6388.1|6392.1|6388.1|6391.5|6387.5|0
1659474600000|2022-08-02 21:10:00|6391.9|6387.9|6392.4|6388.4|6392.4|6388.4|6391.9|6387.9|0
1659474900000|2022-08-02 21:15:00|6392.5|6388.5|6393|6389|6393.2|6389.2|6392.4|6388.4|0
1659475200000|2022-08-02 21:20:00|6393.2|6389.2|6393.1|6389.1|6393.5|6389.5|6393|6389|0
1659475500000|2022-08-02 21:25:00|6393.2|6389.2|6393|6389|6393.2|6389.2|6392.4|6388.4|0
1659475800000|2022-08-02 21:30:00|6392.8|6388.8|6392.7|6388.7|6393.1|6389.1|6392.5|6388.5|0
1659476100000|2022-08-02 21:35:00|6392.9|6388.9|6392.7|6388.7|6392.9|6388.9|6392.3|6388.3|0
1659476400000|2022-08-02 21:40:00|6392.9|6388.9|6393|6389|6393.4|6389.4|6392.7|6388.7|0
1659476700000|2022-08-02 21:45:00|6392.9|6388.9|6393|6389|6393|6389|6392.5|6388.5|0
1659477000000|2022-08-02 21:50:00|6392.8|6388.8|6393.1|6389.1|6393.4|6389.4|6392.5|6388.5|0
1659477300000|2022-08-02 21:55:00|6392.9|6388.9|6393.2|6389.2|6393.6|6389.6|6392.5|6388.5|0
1659477600000|2022-08-02 22:00:00|6393.3|6389.3|6394.6|6390.6|6398.1|6394.1|6393.3|6389.3|0
1659477900000|2022-08-02 22:05:00|6395|6391|6399.3|6395.3|6399.7|6395.7|6394.2|6390.2|0
1659478200000|2022-08-02 22:10:00|6399.7|6395.7|6395.7|6391.7|6400|6396|6395.3|6391.3|0
1659478500000|2022-08-02 22:15:00|6396|6392|6396.2|6392.2|6397.4|6393.4|6395.7|6391.7|0
1659478800000|2022-08-02 22:20:00|6396.1|6392.1|6392.5|6388.5|6397|6393|6392.5|6388.5|0
1659479100000|2022-08-02 22:25:00|6392.1|6388.1|6393.9|6389.9|6395.3|6391.3|6392.1|6388.1|0
1659479400000|2022-08-02 22:30:00|6394.1|6390.1|6396.7|6392.7|6397.2|6393.2|6394.1|6390.1|0
1659479700000|2022-08-02 22:35:00|6397|6393|6399.5|6395.5|6401.4|6397.4|6397|6393|0
1659480000000|2022-08-02 22:40:00|6399.2|6395.2|6400.1|6396.1|6400.5|6396.5|6399.1|6395.1|0
1659480300000|2022-08-02 22:45:00|6400.5|6396.5|6398.7|6394.7|6400.8|6396.8|6397.5|6393.5|0
1659480600000|2022-08-02 22:50:00|6398.2|6394.2|6399.4|6395.4|6400.1|6396.1|6398.2|6394.2|0
1659480900000|2022-08-02 22:55:00|6399.7|6395.7|6395.7|6391.7|6399.7|6395.7|6395.4|6391.4|0
1659481200000|2022-08-02 23:00:00|6395.4|6391.4|6395.4|6391.4|6395.7|6391.7|6393.8|6389.8|0
1659481500000|2022-08-02 23:05:00|6395.7|6391.7|6396.4|6392.4|6396.8|6392.8|6394.7|6390.7|0
1659481800000|2022-08-02 23:10:00|6396.6|6392.6|6396.1|6392.1|6398.2|6394.2|6395.7|6391.7|0
1659482100000|2022-08-02 23:15:00|6396.4|6392.4|6396.6|6393.6|6396.6|6393.6|6394.5|6391.5|0
1659482400000|2022-08-02 23:20:00|6396.4|6393.4|6395.9|6392.9|6396.6|6393.6|6395.6|6392.6|0
1659482700000|2022-08-02 23:25:00|6396.3|6393.3|6397.7|6394.7|6397.7|6394.7|6396.1|6393.1|0
1659483000000|2022-08-02 23:30:00|6397.8|6394.8|6395.7|6392.7|6398.2|6395.2|6394.5|6391.5|0
1659483300000|2022-08-02 23:35:00|6395.6|6392.6|6391|6388|6396.3|6393.3|6390.3|6387.3|0
1659483600000|2022-08-02 23:40:00|6390.7|6387.7|6391.7|6388.7|6391.7|6388.7|6390|6387|0
1659483900000|2022-08-02 23:45:00|6391.4|6388.4|6390|6387|6391.7|6388.7|6389.6|6386.6|0
1659484200000|2022-08-02 23:50:00|6389.6|6386.6|6388.2|6385.2|6391|6388|6387.4|6384.4|0
1659484500000|2022-08-02 23:55:00|6387.9|6384.9|6387.9|6384.9|6388.6|6385.6|6386.8|6383.8|0
1659484800000|2022-08-03 00:00:00|6387.2|6384.2|6379.2|6376.2|6387.9|6384.9|6377.5|6374.5|0
1659485100000|2022-08-03 00:05:00|6379.4|6376.4|6382.7|6379.7|6385.5|6382.5|6379.4|6376.4|0
1659485400000|2022-08-03 00:10:00|6383|6380|6376.9|6373.9|6383|6380|6375.8|6372.8|0
1659485700000|2022-08-03 00:15:00|6377.3|6374.3|6383.5|6380.5|6385.2|6382.2|6375.9|6372.9|0
1659486000000|2022-08-03 00:20:00|6384.3|6381.3|6378.3|6375.3|6384.3|6381.3|6373.1|6370.1|0
1659486300000|2022-08-03 00:25:00|6377.4|6374.4|6373.2|6370.2|6378.3|6375.3|6371.4|6368.4|0
1659486600000|2022-08-03 00:30:00|6374|6371|6374.9|6371.9|6376.6|6373.6|6373.2|6370.2|0
1659486900000|2022-08-03 00:35:00|6375.8|6372.8|6376.7|6373.7|6378.4|6375.4|6374.9|6371.9|0
1659487200000|2022-08-03 00:40:00|6375|6372|6367.2|6364.2|6375|6372|6366.8|6363.8|0
1659487500000|2022-08-03 00:45:00|6368.9|6365.9|6372.5|6369.5|6372.5|6369.5|6367.2|6364.2|0
1659487800000|2022-08-03 00:50:00|6372.6|6369.6|6375|6372|6376|6373|6372.5|6369.5|0
1659488100000|2022-08-03 00:55:00|6374.2|6371.2|6379.3|6376.3|6379.3|6376.3|6374.2|6371.2|0
1659488400000|2022-08-03 01:00:00|6380.1|6377.1|6377.6|6374.6|6381|6378|6375.9|6372.9|0
1659488700000|2022-08-03 01:05:00|6378.5|6375.5|6380.3|6377.3|6380.3|6377.3|6377.6|6374.6|0
1659489000000|2022-08-03 01:10:00|6381.1|6378.1|6381.2|6378.2|6382.9|6379.9|6379.4|6376.4|0
1659489300000|2022-08-03 01:15:00|6382.9|6379.9|6384.6|6381.6|6386.3|6383.3|6381.2|6378.2|0
1659489600000|2022-08-03 01:20:00|6386.3|6383.3|6382.9|6379.9|6386.3|6383.3|6382.9|6379.9|0
1659489900000|2022-08-03 01:25:00|6384.6|6381.6|6382.9|6379.9|6384.7|6381.7|6381.1|6378.1|0
1659490200000|2022-08-03 01:30:00|6384.6|6381.6|6388.1|6385.1|6389.8|6386.8|6381.1|6378.1|0
1659490500000|2022-08-03 01:35:00|6389|6386|6385.6|6382.6|6389.8|6386.8|6383|6380|0
1659490800000|2022-08-03 01:40:00|6386.4|6383.4|6389.9|6386.9|6389.9|6386.9|6384.7|6381.7|0
1659491100000|2022-08-03 01:45:00|6391.6|6388.6|6387.3|6384.3|6391.6|6388.6|6384.7|6381.7|0
1659491400000|2022-08-03 01:50:00|6388.1|6385.1|6389.8|6386.8|6393.3|6390.3|6387.3|6384.3|0
1659491700000|2022-08-03 01:55:00|6389.7|6386.7|6389.6|6386.6|6391.3|6388.3|6389.6|6386.6|0
1659492000000|2022-08-03 02:00:00|6390.5|6387.5|6392.9|6389.9|6396.4|6393.4|6389.6|6386.6|0
1659492300000|2022-08-03 02:05:00|6393.8|6390.8|6392.9|6389.9|6394.7|6391.7|6392.9|6389.9|0
1659492600000|2022-08-03 02:10:00|6391.2|6388.2|6391.1|6388.1|6392.8|6389.8|6389.4|6386.4|0
1659492900000|2022-08-03 02:15:00|6391|6388|6389.3|6386.3|6391.1|6388.1|6387.6|6384.6|0
1659493200000|2022-08-03 02:20:00|6389.4|6386.4|6385.9|6382.9|6389.4|6386.4|6385.9|6382.9|0
1659493500000|2022-08-03 02:25:00|6386.7|6383.7|6387.5|6384.5|6387.6|6384.6|6384.1|6381.1|0
1659493800000|2022-08-03 02:30:00|6387.6|6384.6|6387.6|6384.6|6391|6388|6387.5|6384.5|0
1659494100000|2022-08-03 02:35:00|6388.4|6385.4|6389.3|6386.3|6389.3|6386.3|6387.5|6384.5|0
1659494400000|2022-08-03 02:40:00|6390.1|6387.1|6387.5|6384.5|6391|6388|6387.5|6384.5|0
1659494700000|2022-08-03 02:45:00|6389.2|6386.2|6385.8|6382.8|6389.2|6386.2|6385.8|6382.8|0
1659495000000|2022-08-03 02:50:00|6384.1|6381.1|6385.9|6382.9|6385.9|6382.9|6384.1|6381.1|0
1659495300000|2022-08-03 02:55:00|6387.6|6384.6|6388.4|6385.4|6389.3|6386.3|6386.7|6383.7|0
1659495600000|2022-08-03 03:00:00|6388.5|6385.5|6391.1|6388.1|6391.1|6388.1|6387.6|6384.6|0
1659495900000|2022-08-03 03:05:00|6389.4|6386.4|6387.7|6384.7|6389.4|6386.4|6387.6|6384.6|0
1659496200000|2022-08-03 03:10:00|6389.4|6386.4|6387.7|6384.7|6389.4|6386.4|6387.7|6384.7|0
1659496500000|2022-08-03 03:15:00|6389.4|6386.4|6387.6|6384.6|6391.1|6388.1|6387.6|6384.6|0
1659496800000|2022-08-03 03:20:00|6389.3|6386.3|6389.3|6386.3|6391.1|6388.1|6387.6|6384.6|0
1659497100000|2022-08-03 03:25:00|6389.4|6386.4|6387.7|6384.7|6391.1|6388.1|6387.7|6384.7|0
1659497400000|2022-08-03 03:30:00|6386.9|6383.9|6386|6383|6387.7|6384.7|6384.3|6381.3|0
1659497700000|2022-08-03 03:35:00|6385.1|6382.1|6386|6383|6386.1|6383.1|6385.1|6382.1|0
1659498000000|2022-08-03 03:40:00|6386.1|6383.1|6386|6383|6387.8|6384.8|6386|6383|0
1659498300000|2022-08-03 03:45:00|6386.1|6383.1|6387.8|6384.8|6387.8|6384.8|6386|6383|0
1659498600000|2022-08-03 03:50:00|6386.9|6383.9|6386.1|6383.1|6386.9|6383.9|6386|6383|0
1659498900000|2022-08-03 03:55:00|6386|6383|6386.1|6383.1|6386.1|6383.1|6384.3|6381.3|0
1659499200000|2022-08-03 04:00:00|6384.4|6381.4|6387.8|6384.8|6387.8|6384.8|6384.3|6381.3|0
1659499500000|2022-08-03 04:05:00|6387.9|6384.9|6391.3|6388.3|6394.8|6391.8|6387.9|6384.9|0
1659499800000|2022-08-03 04:10:00|6389.6|6386.6|6389.6|6386.6|6391.3|6388.3|6389.5|6386.5|0
1659500100000|2022-08-03 04:15:00|6389.5|6386.5|6391.3|6388.3|6391.3|6388.3|6389.5|6386.5|0
1659500400000|2022-08-03 04:20:00|6393|6390|6393|6390|6393|6390|6391.3|6388.3|0
1659500700000|2022-08-03 04:25:00|6391.3|6388.3|6393|6390|6393|6390|6391.3|6388.3|0
1659501000000|2022-08-03 04:30:00|6391.3|6388.3|6393|6390|6393|6390|6391.2|6388.2|0
1659501300000|2022-08-03 04:35:00|6393.1|6390.1|6393.1|6390.1|6393.1|6390.1|6391.3|6388.3|0
1659501600000|2022-08-03 04:40:00|6393|6390|6391.3|6388.3|6393.1|6390.1|6391.3|6388.3|0
1659501900000|2022-08-03 04:45:00|6392.2|6389.2|6391.3|6388.3|6393.1|6390.1|6391.3|6388.3|0
1659502200000|2022-08-03 04:50:00|6391.4|6388.4|6389.6|6386.6|6393|6390|6387.9|6384.9|0
1659502500000|2022-08-03 04:55:00|6391.3|6388.3|6389.6|6386.6|6391.3|6388.3|6389.5|6386.5|0
1659502800000|2022-08-03 05:00:00|6391.3|6388.3|6393|6390|6394.7|6391.7|6391.3|6388.3|0
1659503100000|2022-08-03 05:05:00|6392.1|6389.1|6396.9|6393.9|6396.9|6393.9|6391.3|6388.3|0
1659503400000|2022-08-03 05:10:00|6396.8|6393.8|6400.3|6397.3|6400.3|6397.3|6395.2|6392.2|0
1659503700000|2022-08-03 05:15:00|6400.4|6397.4|6400.4|6397.4|6400.4|6397.4|6400.3|6397.3|0
1659504000000|2022-08-03 05:20:00|6400.5|6397.5|6402.1|6399.1|6402.2|6399.2|6400.4|6397.4|0
1659504300000|2022-08-03 05:25:00|6403.8|6400.8|6402.2|6399.2|6404|6401|6402.2|6399.2|0
1659504600000|2022-08-03 05:30:00|6402.1|6399.1|6405.6|6402.6|6405.6|6402.6|6402.1|6399.1|0
1659504900000|2022-08-03 05:35:00|6404.8|6401.8|6404.3|6401.3|6406.1|6403.1|6402.6|6399.6|0
1659505200000|2022-08-03 05:40:00|6404.4|6401.4|6405.9|6402.9|6407.8|6404.8|6404.2|6401.2|0
1659505500000|2022-08-03 05:45:00|6404.2|6401.2|6402.3|6399.3|6404.2|6401.2|6402.3|6399.3|0
1659505800000|2022-08-03 05:50:00|6400.6|6397.6|6402.3|6399.3|6404|6401|6400.6|6397.6|0
1659506100000|2022-08-03 05:55:00|6404|6401|6406.3|6403.3|6408|6405|6402.3|6399.3|0
1659506400000|2022-08-03 06:00:00|6408|6405|6405.6|6403.6|6410.2|6407.4|6402.6|6400.6|326
1659506700000|2022-08-03 06:05:00|6405.4|6403.4|6413.6|6411.6|6415.6|6413.6|6405.4|6403.4|142
1659507000000|2022-08-03 06:10:00|6413.9|6411.9|6410.4|6408.4|6414.1|6412.1|6409.1|6407.1|105
1659507300000|2022-08-03 06:15:00|6410.1|6408.1|6408.1|6406.1|6411.6|6409.6|6408.1|6406.1|90
1659507600000|2022-08-03 06:20:00|6407.9|6405.9|6406.6|6404.6|6408.4|6406.4|6405.9|6403.9|83
1659507900000|2022-08-03 06:25:00|6406.4|6404.4|6408.6|6406.6|6409.4|6407.4|6406.1|6404.1|148
1659508200000|2022-08-03 06:30:00|6408.4|6406.4|6408.9|6406.9|6410.4|6408.4|6406.6|6404.6|78
1659508500000|2022-08-03 06:35:00|6409.1|6407.1|6410.1|6408.1|6411.9|6409.9|6406.6|6404.6|83
1659508800000|2022-08-03 06:40:00|6409.9|6407.9|6406.1|6404.1|6410.4|6408.4|6405.9|6403.9|63
1659509100000|2022-08-03 06:45:00|6406.4|6404.4|6402.6|6400.6|6407.9|6405.9|6402.4|6400.4|56
1659509400000|2022-08-03 06:50:00|6402.9|6400.9|6404.6|6402.6|6405.4|6403.4|6402.6|6400.6|72
1659509700000|2022-08-03 06:55:00|6404.9|6402.9|6404.6|6402.6|6406.1|6404.1|6402.6|6400.6|97
1659510000000|2022-08-03 07:00:00|6405.4|6403.4|6400.1|6399.1|6414.6|6413.6|6397.9|6396.9|2504
1659510300000|2022-08-03 07:05:00|6399.1|6398.1|6412.4|6411.4|6416.6|6415.6|6397.9|6396.9|982
1659510600000|2022-08-03 07:10:00|6412.1|6411.1|6402.9|6401.9|6419.1|6418.1|6400.1|6399.1|586
1659510900000|2022-08-03 07:15:00|6403.4|6402.4|6413.6|6412.6|6416.6|6415.6|6401.1|6400.1|426
1659511200000|2022-08-03 07:20:00|6413.9|6412.9|6419.6|6418.6|6422.1|6421.1|6412.9|6411.9|448
1659511500000|2022-08-03 07:25:00|6419.4|6418.4|6418.1|6417.1|6420.6|6419.6|6414.6|6413.6|381
1659511800000|2022-08-03 07:30:00|6417.9|6416.9|6412.6|6411.6|6420.1|6419.1|6411.1|6410.1|409
1659512100000|2022-08-03 07:35:00|6412.4|6411.4|6410.1|6409.1|6416.1|6415.1|6409.1|6408.1|374
1659512400000|2022-08-03 07:40:00|6410.5|6409.5|6409|6408|6411|6410|6405|6404|507
1659512700000|2022-08-03 07:45:00|6408.8|6407.8|6406|6405|6410.5|6409.5|6404.8|6403.8|335
1659513000000|2022-08-03 07:50:00|6405.8|6404.8|6410.8|6409.8|6412.8|6411.8|6405.5|6404.5|346
1659513300000|2022-08-03 07:55:00|6410.5|6409.5|6407|6406|6413.5|6412.5|6404|6403|372
1659513600000|2022-08-03 08:00:00|6406.5|6405.5|6408.5|6407.5|6409.8|6408.8|6404.8|6403.8|230
1659513900000|2022-08-03 08:05:00|6408.8|6407.8|6409.3|6408.3|6410.8|6409.8|6403|6402|399
1659514200000|2022-08-03 08:10:00|6409|6408|6408|6407|6413|6412|6405|6404|244
1659514500000|2022-08-03 08:15:00|6408.3|6407.3|6413.3|6412.3|6413.3|6412.3|6408|6407|204
1659514800000|2022-08-03 08:20:00|6413|6412|6419|6418|6419.5|6418.5|6412.8|6411.8|189
1659515100000|2022-08-03 08:25:00|6419.3|6418.3|6417.5|6416.5|6421|6420|6417.3|6416.3|182
1659515400000|2022-08-03 08:30:00|6417.8|6416.8|6419.8|6418.8|6422.3|6421.3|6417.3|6416.3|220
1659515700000|2022-08-03 08:35:00|6419.5|6418.5|6418.8|6417.8|6419.8|6418.8|6416.5|6415.5|184
1659516000000|2022-08-03 08:40:00|6418.3|6417.3|6421.3|6420.3|6421.3|6420.3|6415.3|6414.3|255
1659516300000|2022-08-03 08:45:00|6421|6420|6422.3|6421.3|6423.3|6422.3|6420.3|6419.3|211
1659516600000|2022-08-03 08:50:00|6422|6421|6424.5|6423.5|6424.8|6423.8|6419.8|6418.8|212
1659516900000|2022-08-03 08:55:00|6424.8|6423.8|6418|6417|6424.8|6423.8|6418|6417|168
1659517200000|2022-08-03 09:00:00|6418.3|6417.3|6419.5|6418.5|6420.3|6419.3|6416.3|6415.3|191
1659517500000|2022-08-03 09:05:00|6419.8|6418.8|6422.5|6421.5|6424.8|6423.8|6417|6416|261
1659517800000|2022-08-03 09:10:00|6422.3|6421.3|6425.5|6424.5|6429.5|6428.5|6421|6420|275
1659518100000|2022-08-03 09:15:00|6425.8|6424.8|6425.8|6424.8|6429.3|6428.3|6424|6423|262
1659518400000|2022-08-03 09:20:00|6425.5|6424.5|6427.5|6426.5|6428.3|6427.3|6424.8|6423.8|229
1659518700000|2022-08-03 09:25:00|6427.8|6426.8|6424.8|6423.8|6428.8|6427.8|6424.3|6423.3|235
1659519000000|2022-08-03 09:30:00|6425|6424|6428|6427|6428.3|6427.3|6423.3|6422.3|213
1659519300000|2022-08-03 09:35:00|6427.8|6426.8|6427|6426|6430|6429|6426.3|6425.3|364
1659519600000|2022-08-03 09:40:00|6427.3|6426.3|6421.3|6420.3|6428.3|6427.3|6420.8|6419.8|173
1659519900000|2022-08-03 09:45:00|6421.5|6420.5|6419|6418|6423.3|6422.3|6418|6417|275
1659520200000|2022-08-03 09:50:00|6419.3|6418.3|6423.3|6422.3|6423.5|6422.5|6418.3|6417.3|165
1659520500000|2022-08-03 09:55:00|6423|6422|6422|6421|6424.3|6423.3|6419.3|6418.3|296
1659520800000|2022-08-03 10:00:00|6421.8|6420.8|6422.3|6421.3|6423.5|6422.5|6421|6420|234
1659521100000|2022-08-03 10:05:00|6422.5|6421.5|6424.8|6423.8|6425.3|6424.3|6421.3|6420.3|204
1659521400000|2022-08-03 10:10:00|6424.5|6423.5|6427|6426|6428.3|6427.3|6424.3|6423.3|147
1659521700000|2022-08-03 10:15:00|6427.3|6426.3|6424.8|6423.8|6428|6427|6422.3|6421.3|260
1659522000000|2022-08-03 10:20:00|6424.5|6423.5|6422.8|6421.8|6426.5|6425.5|6422.8|6421.8|163
1659522300000|2022-08-03 10:25:00|6423.3|6422.3|6421.8|6420.8|6424|6423|6421|6420|127
1659522600000|2022-08-03 10:30:00|6422|6421|6422.8|6421.8|6424.8|6423.8|6421.8|6420.8|222
1659522900000|2022-08-03 10:35:00|6423|6422|6421.5|6420.5|6423.8|6422.8|6419.8|6418.8|149
1659523200000|2022-08-03 10:40:00|6421.8|6420.8|6418.5|6417.5|6422.3|6421.3|6418|6417|176
1659523500000|2022-08-03 10:45:00|6418.3|6417.3|6420.8|6419.8|6421.3|6420.3|6417|6416|165
1659523800000|2022-08-03 10:50:00|6421|6420|6421.3|6420.3|6422|6421|6418.3|6417.3|111
1659524100000|2022-08-03 10:55:00|6421|6420|6421|6420|6423.5|6422.5|6419.3|6418.3|285
1659524400000|2022-08-03 11:00:00|6420.8|6419.8|6425.8|6424.8|6426.3|6425.3|6419.3|6418.3|218
1659524700000|2022-08-03 11:05:00|6425.5|6424.5|6431.8|6430.8|6432.3|6431.3|6425.3|6424.3|298
1659525000000|2022-08-03 11:10:00|6432|6431|6435.5|6434.5|6435.8|6434.8|6430.8|6429.8|200
1659525300000|2022-08-03 11:15:00|6435.8|6434.8|6436.3|6435.3|6437|6436|6433.5|6432.5|167
1659525600000|2022-08-03 11:20:00|6436|6435|6433.5|6432.5|6436.8|6435.8|6432.3|6431.3|220
1659525900000|2022-08-03 11:25:00|6433.3|6432.3|6438.3|6437.3|6438.8|6437.8|6432.5|6431.5|325
1659526200000|2022-08-03 11:30:00|6438|6437|6433.3|6432.3|6438.5|6437.5|6432|6431|328
1659526500000|2022-08-03 11:35:00|6433|6432|6432.8|6431.8|6435.3|6434.3|6432.3|6431.3|157
1659526800000|2022-08-03 11:40:00|6433|6432|6432.5|6431.5|6433.5|6432.5|6429|6428|250
1659527100000|2022-08-03 11:45:00|6432|6431|6433.7|6432.7|6435.5|6434.5|6430.7|6429.7|451
1659527400000|2022-08-03 11:50:00|6433.5|6432.5|6437.2|6436.2|6438|6437|6433.5|6432.5|156
1659527700000|2022-08-03 11:55:00|6437|6436|6434.7|6433.7|6437.7|6436.7|6433|6432|224
1659528000000|2022-08-03 12:00:00|6435|6434|6437.5|6436.5|6438|6437|6433.5|6432.5|122
1659528300000|2022-08-03 12:05:00|6437.7|6436.7|6436.5|6435.5|6437.7|6436.7|6434.5|6433.5|223
1659528600000|2022-08-03 12:10:00|6436.2|6435.2|6442.2|6441.2|6442.5|6441.5|6436|6435|281
1659528900000|2022-08-03 12:15:00|6442|6441|6446.2|6445.2|6446.2|6445.2|6442|6441|345
1659529200000|2022-08-03 12:20:00|6446.5|6445.5|6443.2|6442.2|6449|6448|6442.2|6441.2|343
1659529500000|2022-08-03 12:25:00|6443|6442|6445.2|6444.2|6446.7|6445.7|6442|6441|123
1659529800000|2022-08-03 12:30:00|6445.5|6444.5|6450|6449|6450.7|6449.7|6445.2|6444.2|210
1659530100000|2022-08-03 12:35:00|6449.7|6448.7|6449.5|6448.5|6450.5|6449.5|6448|6447|208
1659530400000|2022-08-03 12:40:00|6449.2|6448.2|6454.5|6453.5|6455|6454|6449.2|6448.2|204
1659530700000|2022-08-03 12:45:00|6454.7|6453.7|6455.5|6454.5|6456.7|6455.7|6452.2|6451.2|241
1659531000000|2022-08-03 12:50:00|6455.2|6454.2|6458|6457|6458|6457|6452.5|6451.5|234
1659531300000|2022-08-03 12:55:00|6457.5|6456.5|6457.2|6456.2|6459|6458|6455.2|6454.2|336
1659531600000|2022-08-03 13:00:00|6457|6456|6457|6456|6457.5|6456.5|6454.2|6453.2|189
1659531900000|2022-08-03 13:05:00|6456.5|6455.5|6453|6452|6456.7|6455.7|6452.7|6451.7|190
1659532200000|2022-08-03 13:10:00|6453.2|6452.2|6457.5|6456.5|6457.5|6456.5|6452.5|6451.5|242
1659532500000|2022-08-03 13:15:00|6457.7|6456.7|6457|6456|6459|6458|6455.5|6454.5|507
1659532800000|2022-08-03 13:20:00|6456.7|6455.7|6458.5|6457.5|6460|6459|6456.7|6455.7|151
1659533100000|2022-08-03 13:25:00|6458.7|6457.7|6456.5|6455.5|6458.7|6457.7|6455|6454|173
1659533400000|2022-08-03 13:30:00|6456.2|6455.2|6457|6456|6461.7|6460.7|6453.5|6452.5|519
1659533700000|2022-08-03 13:35:00|6457.2|6456.2|6458.2|6457.2|6463.5|6462.5|6453.7|6452.7|659
1659534000000|2022-08-03 13:40:00|6458.5|6457.5|6455.2|6454.2|6460.2|6459.2|6455|6454|284
1659534300000|2022-08-03 13:45:00|6455.5|6454.5|6456.2|6455.2|6457.7|6456.7|6449.5|6448.5|323
1659534600000|2022-08-03 13:50:00|6456.5|6455.5|6456.2|6455.2|6458|6457|6453|6452|194
1659534900000|2022-08-03 13:55:00|6456.5|6455.5|6456.5|6455.5|6457.5|6456.5|6454|6453|245
1659535200000|2022-08-03 14:00:00|6453.2|6452.2|6463|6462|6464.7|6463.7|6448.7|6447.7|596
1659535500000|2022-08-03 14:05:00|6463.2|6462.2|6459.2|6458.2|6466|6465|6457.2|6456.2|441
1659535800000|2022-08-03 14:10:00|6459|6458|6462.8|6461.8|6464.3|6463.3|6457|6456|369
1659536100000|2022-08-03 14:15:00|6462.5|6461.5|6448|6447|6464|6463|6447.3|6446.3|393
1659536400000|2022-08-03 14:20:00|6447.5|6446.5|6448.8|6447.8|6451|6450|6447.3|6446.3|297
1659536700000|2022-08-03 14:25:00|6448.5|6447.5|6457.3|6456.3|6459.5|6458.5|6447.5|6446.5|368
1659537000000|2022-08-03 14:30:00|6457|6456|6453|6452|6459.8|6458.8|6450|6449|412
1659537300000|2022-08-03 14:35:00|6453.3|6452.3|6451|6450|6455.3|6454.3|6445.5|6444.5|521
1659537600000|2022-08-03 14:40:00|6450.8|6449.8|6455.5|6454.5|6457.3|6456.3|6447.3|6446.3|283
1659537900000|2022-08-03 14:45:00|6455|6454|6457.3|6456.3|6459|6458|6453.3|6452.3|312
1659538200000|2022-08-03 14:50:00|6457|6456|6456.5|6455.5|6458.8|6457.8|6454.8|6453.8|335
1659538500000|2022-08-03 14:55:00|6456.3|6455.3|6456.8|6455.8|6459.5|6458.5|6455.8|6454.8|269
1659538800000|2022-08-03 15:00:00|6457.5|6456.5|6460.3|6459.3|6464|6463|6457.3|6456.3|478
1659539100000|2022-08-03 15:05:00|6460.5|6459.5|6467|6466|6467.3|6466.3|6459.8|6458.8|398
1659539400000|2022-08-03 15:10:00|6467.3|6466.3|6473.8|6472.8|6476.3|6475.3|6465.3|6464.3|529
1659539700000|2022-08-03 15:15:00|6474|6473|6468|6467|6476.8|6475.8|6467.8|6466.8|431
1659540000000|2022-08-03 15:20:00|6468.3|6467.3|6474.3|6473.3|6474.8|6473.8|6468.3|6467.3|460
1659540300000|2022-08-03 15:25:00|6474|6473|6474.5|6473.5|6476.8|6475.8|6473.3|6472.3|843
1659540600000|2022-08-03 15:30:00|6475|6473|6476|6474|6480|6478|6472.8|6470.8|1659
1659540900000|2022-08-03 15:35:00|6475.8|6473.8|6478.8|6476.8|6479.5|6477.5|6473.5|6471.5|730
1659541200000|2022-08-03 15:40:00|6479|6477|6479|6477|6481.3|6479.3|6478|6476|292
1659541500000|2022-08-03 15:45:00|6479.3|6477.3|6480|6478|6484.3|6482.3|6478.8|6476.8|370
1659541800000|2022-08-03 15:50:00|6479.8|6477.8|6478|6476|6480.3|6478.3|6475.5|6473.5|179
1659542100000|2022-08-03 15:55:00|6477.8|6475.8|6483|6481|6487|6485|6477.8|6475.8|290
1659542400000|2022-08-03 16:00:00|6483.3|6481.3|6483.3|6481.3|6483.8|6481.8|6479.8|6477.8|210
1659542700000|2022-08-03 16:05:00|6483|6481|6475.5|6473.5|6483.3|6481.3|6474.3|6472.3|232
1659543000000|2022-08-03 16:10:00|6475.3|6473.3|6474.8|6472.8|6476.5|6474.5|6472.5|6470.5|121
1659543300000|2022-08-03 16:15:00|6475|6473|6474.5|6472.5|6475|6473|6472.5|6470.5|78
1659543600000|2022-08-03 16:20:00|6474.8|6472.8|6476|6474|6476.3|6474.3|6473.3|6471.3|114
1659543900000|2022-08-03 16:25:00|6475.8|6473.8|6477.3|6475.3|6477.3|6475.3|6473.8|6471.8|84
1659544200000|2022-08-03 16:30:00|6477.5|6475.5|6483.5|6481.5|6484|6482|6476.8|6474.8|212
1659544500000|2022-08-03 16:35:00|6483.8|6481.8|6480.8|6478.8|6485.3|6483.3|6480|6478|130
1659544800000|2022-08-03 16:40:00|6480.5|6478.5|6481|6479|6484|6482|6480|6478|74
1659545100000|2022-08-03 16:45:00|6480.8|6478.8|6485.8|6483.8|6486|6484|6480.8|6478.8|79
1659545400000|2022-08-03 16:50:00|6486|6484|6487|6485|6488.8|6486.8|6485.3|6483.3|125
1659545700000|2022-08-03 16:55:00|6487.3|6485.3|6484.8|6482.8|6488.3|6486.3|6484.5|6482.5|86
1659546000000|2022-08-03 17:00:00|6484.5|6482.5|6488.5|6486.5|6488.5|6486.5|6484.5|6482.5|82
1659546300000|2022-08-03 17:05:00|6488.8|6486.8|6488.8|6486.8|6489.5|6487.5|6486.8|6484.8|77
1659546600000|2022-08-03 17:10:00|6489|6487|6485.5|6483.5|6489|6487|6485.3|6483.3|27
1659546900000|2022-08-03 17:15:00|6485.3|6483.3|6482.3|6480.3|6485.3|6483.3|6482.3|6480.3|42
1659547200000|2022-08-03 17:20:00|6482.5|6480.5|6484|6482|6485|6483|6480.3|6478.3|86
1659547500000|2022-08-03 17:25:00|6483.8|6481.8|6485|6483|6487|6485|6482.8|6480.8|68
1659547800000|2022-08-03 17:30:00|6485.3|6483.3|6485|6483|6486.8|6484.8|6484.5|6482.5|67
1659548100000|2022-08-03 17:35:00|6484.8|6482.8|6482|6480|6485|6483|6481.3|6479.3|30
1659548400000|2022-08-03 17:40:00|6481.8|6479.8|6483|6481|6483.3|6481.3|6480.3|6478.3|29
1659548700000|2022-08-03 17:45:00|6482.8|6480.8|6485|6483|6485.3|6483.3|6481.3|6479.3|11
1659549000000|2022-08-03 17:50:00|6485.3|6483.3|6489.5|6487.5|6489.5|6487.5|6485.3|6483.3|42
1659549300000|2022-08-03 17:55:00|6489.3|6487.3|6485.5|6483.5|6489.3|6487.3|6484.8|6482.8|36
1659549600000|2022-08-03 18:00:00|6486|6484|6488.3|6486.3|6489|6487|6483.3|6481.3|53
1659549900000|2022-08-03 18:05:00|6488.5|6486.5|6486.3|6484.3|6489.3|6487.3|6485|6483|118
1659550200000|2022-08-03 18:10:00|6486.5|6484.5|6487|6485|6488.3|6486.3|6484.5|6482.5|56
1659550500000|2022-08-03 18:15:00|6486.8|6484.8|6490.5|6488.5|6490.5|6488.5|6486.8|6484.8|41
1659550800000|2022-08-03 18:20:00|6490.8|6488.8|6489.5|6487.5|6491.5|6489.5|6488.5|6486.5|45
1659551100000|2022-08-03 18:25:00|6489.8|6487.8|6484.5|6482.5|6490.3|6488.3|6484.5|6482.5|46
1659551400000|2022-08-03 18:30:00|6484.8|6482.8|6481.5|6479.5|6486.3|6484.3|6481.3|6479.3|175
1659551700000|2022-08-03 18:35:00|6481.8|6479.8|6477.5|6475.5|6483.5|6481.5|6477.3|6475.3|131
1659552000000|2022-08-03 18:40:00|6477.8|6475.8|6476.5|6474.5|6479|6477|6473.8|6471.8|181
1659552300000|2022-08-03 18:45:00|6476.8|6474.8|6480.5|6478.5|6482|6480|6474|6472|66
1659552600000|2022-08-03 18:50:00|6480.8|6478.8|6482.3|6480.3|6482.5|6480.5|6479.3|6477.3|52
1659552900000|2022-08-03 18:55:00|6482|6480|6482|6480|6483|6481|6480.5|6478.5|34
1659553200000|2022-08-03 19:00:00|6481.8|6479.8|6485.5|6483.5|6486|6484|6479.5|6477.5|72
1659553500000|2022-08-03 19:05:00|6485.8|6483.8|6485.3|6483.3|6488|6486|6484.3|6482.3|75
1659553800000|2022-08-03 19:10:00|6485.5|6483.5|6481|6479|6485.5|6483.5|6478.8|6476.8|66
1659554100000|2022-08-03 19:15:00|6480.8|6478.8|6482.5|6480.5|6482.8|6480.8|6478|6476|83
1659554400000|2022-08-03 19:20:00|6482.8|6480.8|6481.8|6479.8|6484.5|6482.5|6481.3|6479.3|61
1659554700000|2022-08-03 19:25:00|6481.5|6479.5|6482|6480|6483|6481|6480.5|6478.5|53
1659555000000|2022-08-03 19:30:00|6481.8|6479.8|6485.5|6483.5|6485.5|6483.5|6481.5|6479.5|34
1659555300000|2022-08-03 19:35:00|6485.3|6483.3|6482.8|6480.8|6487.5|6485.5|6482|6480|38
1659555600000|2022-08-03 19:40:00|6483|6481|6487|6485|6487.8|6485.8|6482|6480|77
1659555900000|2022-08-03 19:45:00|6486.8|6484.8|6484.5|6482.5|6486.8|6484.8|6482.3|6480.3|137
1659556200000|2022-08-03 19:50:00|6484.8|6482.8|6490.8|6488.8|6492.3|6490.3|6484.5|6482.5|256
1659556500000|2022-08-03 19:55:00|6490.5|6488.5|6482.3|6480.3|6490.5|6488.5|6481.8|6479.8|212
1659556800000|2022-08-03 20:00:00|6483.4|6479.4|6481.9|6477.9|6486.4|6482.4|6480.5|6476.5|0
1659557100000|2022-08-03 20:05:00|6482.3|6478.3|6480.1|6476.1|6483.3|6479.3|6479.8|6475.8|0
1659557400000|2022-08-03 20:10:00|6480.2|6476.2|6481.5|6477.5|6482.6|6478.6|6480.1|6476.1|0
1659557700000|2022-08-03 20:15:00|6481.7|6477.7|6480.5|6476.5|6481.9|6477.9|6480.2|6476.2|0
1659558000000|2022-08-03 20:20:00|6480.2|6476.2|6477.8|6473.8|6480.2|6476.2|6477.8|6473.8|0
1659558300000|2022-08-03 20:25:00|6478|6474|6479.1|6475.1|6479.1|6475.1|6477.4|6473.4|0
1659558600000|2022-08-03 20:30:00|6479.2|6475.2|6479.4|6475.4|6481.2|6477.2|6478.9|6474.9|0
1659558900000|2022-08-03 20:35:00|6479.5|6475.5|6481|6477|6481.5|6477.5|6479.4|6475.4|0
1659559200000|2022-08-03 20:40:00|6480.8|6476.8|6482.2|6478.2|6482.6|6478.6|6480.8|6476.8|0
1659559500000|2022-08-03 20:45:00|6482.6|6478.6|6481.2|6477.2|6482.6|6478.6|6480.8|6476.8|0
1659559800000|2022-08-03 20:50:00|6481.5|6477.5|6480.9|6476.9|6481.9|6477.9|6480.8|6476.8|0
1659560100000|2022-08-03 20:55:00|6480.7|6476.7|6480|6476|6480.9|6476.9|6479.3|6475.3|0
1659560400000|2022-08-03 21:00:00|6479.9|6475.9|6480.7|6476.7|6480.7|6476.7|6479.9|6475.9|0
1659560700000|2022-08-03 21:05:00|6480.4|6476.4|6479.9|6475.9|6480.7|6476.7|6479.9|6475.9|0
1659561000000|2022-08-03 21:10:00|6480|6476|6479.9|6475.9|6480.2|6476.2|6479.9|6475.9|0
1659561300000|2022-08-03 21:15:00|6480|6476|6479.6|6475.6|6480.1|6476.1|6479.2|6475.2|0
1659561600000|2022-08-03 21:20:00|6479.8|6475.8|6480.5|6476.5|6480.5|6476.5|6479.2|6475.2|0
1659561900000|2022-08-03 21:25:00|6480.4|6476.4|6480.8|6476.8|6481|6477|6480.3|6476.3|0
1659562200000|2022-08-03 21:30:00|6481|6477|6480.8|6476.8|6481|6477|6480.8|6476.8|0
1659562800000|2022-08-03 21:40:00|6480.6|6476.6|6480.9|6476.9|6480.9|6476.9|6480.6|6476.6|0
1659563100000|2022-08-03 21:45:00|6480.6|6476.6|6480.6|6476.6|6480.6|6476.6|6480.6|6476.6|0
1659563400000|2022-08-03 21:50:00|6480.4|6476.4|6480.1|6476.1|6480.4|6476.4|6479.6|6475.6|0
1659563700000|2022-08-03 21:55:00|6480.6|6476.6|6480.2|6476.2|6480.9|6476.9|6480.1|6476.1|0
1659564000000|2022-08-03 22:00:00|6480.3|6476.3|6476.5|6472.5|6480.9|6476.9|6475.8|6471.8|0
1659564300000|2022-08-03 22:05:00|6476.9|6472.9|6478.3|6474.3|6478.3|6474.3|6476.5|6472.5|0
1659564600000|2022-08-03 22:10:00|6478.4|6474.4|6479.6|6475.6|6479.6|6475.6|6477.2|6473.2|0
1659564900000|2022-08-03 22:15:00|6479.7|6475.7|6479.6|6475.6|6480.3|6476.3|6478.9|6474.9|0
1659565200000|2022-08-03 22:20:00|6479.7|6475.7|6480.7|6476.7|6481|6477|6479.6|6475.6|0
1659565500000|2022-08-03 22:25:00|6480.4|6476.4|6480.4|6476.4|6481.1|6477.1|6480|6476|0
1659565800000|2022-08-03 22:30:00|6480.6|6476.6|6478.3|6474.3|6481.1|6477.1|6478.3|6474.3|0
1659566100000|2022-08-03 22:35:00|6477.9|6473.9|6477.3|6473.3|6479.9|6475.9|6476.9|6472.9|0
1659566400000|2022-08-03 22:40:00|6478|6474|6477.6|6473.6|6478.7|6474.7|6476.6|6472.6|0
1659566700000|2022-08-03 22:45:00|6477.7|6473.7|6481.1|6477.1|6481.5|6477.5|6477.6|6473.6|0
1659567000000|2022-08-03 22:50:00|6481.3|6477.3|6480.1|6476.1|6481.8|6477.8|6479.4|6475.4|0
1659567300000|2022-08-03 22:55:00|6480.2|6476.2|6481.1|6477.1|6481.8|6477.8|6480.2|6476.2|0
1659567600000|2022-08-03 23:00:00|6480.9|6476.9|6480.4|6476.4|6480.9|6476.9|6478.3|6474.3|0
1659567900000|2022-08-03 23:05:00|6480.2|6476.2|6479.9|6475.9|6480.2|6476.2|6478.7|6474.7|0
1659568200000|2022-08-03 23:10:00|6479.7|6475.7|6479.5|6475.5|6480.4|6476.4|6478.7|6474.7|0
1659568500000|2022-08-03 23:15:00|6479.4|6475.4|6479|6476|6479.4|6476.2|6478.2|6475.2|0
1659568800000|2022-08-03 23:20:00|6478.9|6475.9|6479.4|6476.4|6479.4|6476.4|6478.4|6475.4|0
1659569100000|2022-08-03 23:25:00|6479.3|6476.3|6480|6477|6481.2|6478.2|6479.1|6476.1|0
1659569400000|2022-08-03 23:30:00|6479.6|6476.6|6478.9|6475.9|6480.3|6477.3|6478.9|6475.9|0
1659569700000|2022-08-03 23:35:00|6479.1|6476.1|6477.9|6474.9|6480|6477|6477.9|6474.9|0
1659570000000|2022-08-03 23:40:00|6478.1|6475.1|6478.9|6475.9|6479.3|6476.3|6478.1|6475.1|0
1659570300000|2022-08-03 23:45:00|6478.8|6475.8|6479.5|6476.5|6479.6|6476.6|6477.5|6474.5|0
1659570600000|2022-08-03 23:50:00|6479.6|6476.6|6479.3|6476.3|6479.6|6476.6|6478.2|6475.2|0
1659570900000|2022-08-03 23:55:00|6479|6476|6476.9|6473.9|6479.7|6476.7|6476.9|6473.9|0
1659571200000|2022-08-04 00:00:00|6476.5|6473.5|6475|6472|6476.5|6473.5|6473.9|6470.9|0
1659571500000|2022-08-04 00:05:00|6475.3|6472.3|6476.5|6473.5|6476.5|6473.5|6474.6|6471.6|0
1659571800000|2022-08-04 00:10:00|6476.6|6473.6|6481.5|6478.5|6482.5|6479.5|6476.2|6473.2|0
1659572100000|2022-08-04 00:15:00|6481.8|6478.8|6484.9|6481.9|6484.9|6481.9|6479.8|6476.8|0
1659572400000|2022-08-04 00:20:00|6485|6482|6486.7|6483.7|6488.5|6485.5|6483.4|6480.4|0
1659572700000|2022-08-04 00:25:00|6485.9|6482.9|6488.5|6485.5|6488.6|6485.6|6485|6482|0
1659573000000|2022-08-04 00:30:00|6490.2|6487.2|6491.9|6488.9|6493.7|6490.7|6490.2|6487.2|0
1659573300000|2022-08-04 00:35:00|6490.2|6487.2|6481.8|6478.8|6490.2|6487.2|6481.7|6478.7|0
1659573600000|2022-08-04 00:40:00|6483.5|6480.5|6481.8|6478.8|6486.9|6483.9|6481.8|6478.8|0
1659573900000|2022-08-04 00:45:00|6481.9|6478.9|6481.9|6478.9|6481.9|6478.9|6481.8|6478.8|0
1659574200000|2022-08-04 00:50:00|6481.8|6478.8|6483.5|6480.5|6485.2|6482.2|6481.8|6478.8|0
1659574500000|2022-08-04 00:55:00|6485.2|6482.2|6487|6484|6487|6484|6485.2|6482.2|0
1659574800000|2022-08-04 01:00:00|6486.9|6483.9|6483.5|6480.5|6487|6484|6481.8|6478.8|0
1659575100000|2022-08-04 01:05:00|6482.7|6479.7|6485.2|6482.2|6486.9|6483.9|6481.8|6478.8|0
1659575400000|2022-08-04 01:10:00|6483.5|6480.5|6480.1|6477.1|6483.5|6480.5|6480.1|6477.1|0
1659575700000|2022-08-04 01:15:00|6481.8|6478.8|6483.5|6480.5|6485.2|6482.2|6480.1|6477.1|0
1659576000000|2022-08-04 01:20:00|6485.2|6482.2|6481.7|6478.7|6486.9|6483.9|6481.7|6478.7|0
1659576300000|2022-08-04 01:25:00|6481.8|6478.8|6481.8|6478.8|6485.2|6482.2|6481.7|6478.7|0
1659576600000|2022-08-04 01:30:00|6481.7|6478.7|6483.5|6480.5|6485.2|6482.2|6480|6477|0
1659576900000|2022-08-04 01:35:00|6485.2|6482.2|6488.6|6485.6|6488.6|6485.6|6483.5|6480.5|0
1659577200000|2022-08-04 01:40:00|6487.7|6484.7|6486.9|6483.9|6490.3|6487.3|6485.2|6482.2|0
1659577500000|2022-08-04 01:45:00|6486.8|6483.8|6485.1|6482.1|6488.6|6485.6|6485.1|6482.1|0
1659577800000|2022-08-04 01:50:00|6483.4|6480.4|6485.1|6482.1|6485.1|6482.1|6483.4|6480.4|0
1659578100000|2022-08-04 01:55:00|6486.8|6483.8|6485.1|6482.1|6486.8|6483.8|6485|6482|0
1659578400000|2022-08-04 02:00:00|6485|6482|6488.5|6485.5|6488.5|6485.5|6485|6482|0
1659578700000|2022-08-04 02:05:00|6487.7|6484.7|6490.2|6487.2|6490.2|6487.2|6486.8|6483.8|0
1659579000000|2022-08-04 02:10:00|6490.1|6487.1|6486.7|6483.7|6490.2|6487.2|6485|6482|0
1659579300000|2022-08-04 02:15:00|6485|6482|6486.7|6483.7|6486.7|6483.7|6485|6482|0
1659579600000|2022-08-04 02:20:00|6485|6482|6485|6482|6485|6482|6485|6482|0
1659579900000|2022-08-04 02:25:00|6484.9|6481.9|6484.9|6481.9|6485|6482|6483.2|6480.2|0
1659580200000|2022-08-04 02:30:00|6485|6482|6483.2|6480.2|6485|6482|6483.2|6480.2|0
1659580500000|2022-08-04 02:35:00|6481.6|6478.6|6478.2|6475.2|6483.3|6480.3|6478.1|6475.1|0
1659580800000|2022-08-04 02:40:00|6479.9|6476.9|6478.2|6475.2|6479.9|6476.9|6478.2|6475.2|0
1659581100000|2022-08-04 02:45:00|6478.3|6475.3|6480|6477|6480|6477|6477.4|6474.4|0
1659581400000|2022-08-04 02:50:00|6478.3|6475.3|6480|6477|6480|6477|6478.3|6475.3|0
1659581700000|2022-08-04 02:55:00|6481.7|6478.7|6483.4|6480.4|6483.5|6480.5|6481.7|6478.7|0
1659582000000|2022-08-04 03:00:00|6483.5|6480.5|6481.7|6478.7|6484.3|6481.3|6481.7|6478.7|0
1659582300000|2022-08-04 03:05:00|6483.4|6480.4|6483.4|6480.4|6483.5|6480.5|6483.4|6480.4|0
1659582600000|2022-08-04 03:10:00|6483.5|6480.5|6483.4|6480.4|6483.5|6480.5|6481.7|6478.7|0
1659582900000|2022-08-04 03:15:00|6483.5|6480.5|6483.4|6480.4|6485.1|6482.1|6483.4|6480.4|0
1659583200000|2022-08-04 03:20:00|6481.7|6478.7|6483.4|6480.4|6483.5|6480.5|6481.7|6478.7|0
1659583500000|2022-08-04 03:25:00|6481.7|6478.7|6481.7|6478.7|6481.7|6478.7|6481.7|6478.7|0
1659583800000|2022-08-04 03:30:00|6482.5|6479.5|6481.7|6478.7|6483.4|6480.4|6479.9|6476.9|0
1659584100000|2022-08-04 03:35:00|6483.3|6480.3|6481.6|6478.6|6483.3|6480.3|6481.6|6478.6|0
1659584400000|2022-08-04 03:40:00|6480.8|6477.8|6476.5|6473.5|6481.6|6478.6|6476.5|6473.5|0
1659584700000|2022-08-04 03:45:00|6474.8|6471.8|6474.7|6471.7|6475.6|6472.6|6473.1|6470.1|0
1659585000000|2022-08-04 03:50:00|6474.8|6471.8|6476.5|6473.5|6476.5|6473.5|6474.8|6471.8|0
1659585300000|2022-08-04 03:55:00|6478.2|6475.2|6479.9|6476.9|6479.9|6476.9|6478.1|6475.1|0
1659585900000|2022-08-04 04:05:00|6481.6|6478.6|6481.6|6478.6|6481.6|6478.6|6481.6|6478.6|0
1659586200000|2022-08-04 04:10:00|6483.3|6480.3|6483.3|6480.3|6485|6482|6483.3|6480.3|0
1659586500000|2022-08-04 04:15:00|6481.6|6478.6|6481.6|6478.6|6483.3|6480.3|6481.6|6478.6|0
1659587100000|2022-08-04 04:25:00|6481.5|6478.5|6481.5|6478.5|6481.6|6478.6|6481.5|6478.5|0
1659587400000|2022-08-04 04:30:00|6481.6|6478.6|6485|6482|6485|6482|6481.6|6478.6|0
1659587700000|2022-08-04 04:35:00|6484.9|6481.9|6483.3|6480.3|6485|6482|6483.3|6480.3|0
1659588300000|2022-08-04 04:45:00|6485|6482|6485|6482|6485|6482|6485|6482|0
1659588600000|2022-08-04 04:50:00|6486.7|6483.7|6485|6482|6486.7|6483.7|6485|6482|0
1659588900000|2022-08-04 04:55:00|6483.3|6480.3|6485|6482|6486.7|6483.7|6483.3|6480.3|0
1659589200000|2022-08-04 05:00:00|6486.7|6483.7|6485.4|6482.4|6487.2|6484.2|6485|6482|0
1659589500000|2022-08-04 05:05:00|6483.7|6480.7|6483.2|6480.2|6485.4|6482.4|6482.4|6479.4|0
1659589800000|2022-08-04 05:10:00|6484.1|6481.1|6484.1|6481.1|6485.8|6482.8|6484|6481|0
1659590100000|2022-08-04 05:15:00|6484.9|6481.9|6487.6|6484.6|6487.6|6484.6|6484.9|6481.9|0
1659590400000|2022-08-04 05:20:00|6487.5|6484.5|6489.3|6486.3|6489.3|6486.3|6484.2|6481.2|0
1659590700000|2022-08-04 05:25:00|6487.6|6484.6|6487.6|6484.6|6487.6|6484.6|6485.9|6482.9|0
1659591000000|2022-08-04 05:30:00|6485.9|6482.9|6492.8|6489.8|6492.8|6489.8|6485.9|6482.9|0
1659591300000|2022-08-04 05:35:00|6491.9|6488.9|6491.1|6488.1|6492.8|6489.8|6491|6488|0
1659591600000|2022-08-04 05:40:00|6491|6488|6490|6487|6493.4|6490.4|6490|6487|0
1659591900000|2022-08-04 05:45:00|6489.9|6486.9|6489.9|6486.9|6489.9|6486.9|6488.2|6485.2|0
1659592200000|2022-08-04 05:50:00|6489|6486|6491.6|6488.6|6491.7|6488.7|6488.2|6485.2|0
1659592500000|2022-08-04 05:55:00|6493.3|6490.3|6485.5|6482.5|6493.3|6490.3|6483.8|6480.8|0
1659592800000|2022-08-04 06:00:00|6486|6482|6481.5|6479.5|6486|6483.8|6475.5|6473.5|361
1659593100000|2022-08-04 06:05:00|6481.3|6479.3|6484.8|6482.8|6486.8|6484.8|6481|6479|172
1659593400000|2022-08-04 06:10:00|6485.8|6483.8|6486|6484|6486|6484|6482.8|6480.8|179
1659593700000|2022-08-04 06:15:00|6486.3|6484.3|6482.3|6480.3|6486.3|6484.3|6481.3|6479.3|61
1659594000000|2022-08-04 06:20:00|6482|6480|6482.8|6480.8|6484.3|6482.3|6480.8|6478.8|125
1659594300000|2022-08-04 06:25:00|6483|6481|6482.5|6480.5|6486.8|6484.8|6482.5|6480.5|35
1659594600000|2022-08-04 06:30:00|6481.5|6479.5|6483.8|6481.8|6484.8|6482.8|6479.8|6477.8|51
1659594900000|2022-08-04 06:35:00|6484|6482|6480.5|6478.5|6484.3|6482.3|6479.5|6477.5|19
1659595200000|2022-08-04 06:40:00|6480.8|6478.8|6480.8|6478.8|6482.5|6480.5|6480|6478|24
1659595500000|2022-08-04 06:45:00|6480.5|6478.5|6479.3|6477.3|6481|6479|6479|6477|28
1659595800000|2022-08-04 06:50:00|6479|6477|6477.8|6475.8|6479.3|6477.3|6477.3|6475.3|62
1659596100000|2022-08-04 06:55:00|6477.3|6475.3|6477.3|6475.3|6478.3|6476.3|6475.8|6473.8|292
1659596400000|2022-08-04 07:00:00|6476.8|6475.8|6489.5|6488.5|6490.3|6489.3|6475.5|6474.5|1344
1659596700000|2022-08-04 07:05:00|6490|6489|6501.8|6500.8|6502.3|6501.3|6488.3|6487.3|697
1659597000000|2022-08-04 07:10:00|6502|6501|6497|6496|6502|6501|6490.8|6489.8|715
1659597300000|2022-08-04 07:15:00|6497.3|6496.3|6498|6497|6500.3|6499.3|6492.3|6491.3|648
1659597600000|2022-08-04 07:20:00|6498.3|6497.3|6502.5|6501.5|6504.3|6503.3|6497|6496|511
1659597900000|2022-08-04 07:25:00|6502.8|6501.8|6508|6507|6508|6507|6501.3|6500.3|669
1659598200000|2022-08-04 07:30:00|6507.8|6506.8|6505|6504|6513|6512|6504.5|6503.5|671
1659598500000|2022-08-04 07:35:00|6504.8|6503.8|6501|6500|6507.8|6506.8|6500.8|6499.8|362
1659598800000|2022-08-04 07:40:00|6500.9|6499.9|6500.2|6499.2|6501.2|6500.2|6497.7|6496.7|344
1659599100000|2022-08-04 07:45:00|6499.9|6498.9|6504.2|6503.2|6504.2|6503.2|6498.7|6497.7|249
1659599400000|2022-08-04 07:50:00|6503.9|6502.9|6505.4|6504.4|6508.7|6507.7|6502.2|6501.2|219
1659599700000|2022-08-04 07:55:00|6505.7|6504.7|6509.2|6508.2|6510.2|6509.2|6501.2|6500.2|571
1659600000000|2022-08-04 08:00:00|6508.9|6507.9|6496.2|6495.2|6509.9|6508.9|6494.7|6493.7|413
1659600300000|2022-08-04 08:05:00|6496.4|6495.4|6503.4|6502.4|6503.4|6502.4|6495.9|6494.9|413
1659600600000|2022-08-04 08:10:00|6503.2|6502.2|6504.7|6503.7|6505.4|6504.4|6499.2|6498.2|232
1659600900000|2022-08-04 08:15:00|6504.9|6503.9|6507.2|6506.2|6507.4|6506.4|6503.9|6502.9|188
1659601200000|2022-08-04 08:20:00|6506.9|6505.9|6505.4|6504.4|6508.7|6507.7|6504.7|6503.7|244
1659601500000|2022-08-04 08:25:00|6505.2|6504.2|6502.9|6501.9|6506.4|6505.4|6501.7|6500.7|277
1659601800000|2022-08-04 08:30:00|6503.2|6502.2|6498.7|6497.7|6503.7|6502.7|6498.7|6497.7|228
1659602100000|2022-08-04 08:35:00|6498.9|6497.9|6495.9|6494.9|6499.2|6498.2|6494.2|6493.2|242
1659602400000|2022-08-04 08:40:00|6496.2|6495.2|6498.2|6497.2|6499.2|6498.2|6492.9|6491.9|181
1659602700000|2022-08-04 08:45:00|6497.9|6496.9|6499.9|6498.9|6502.4|6501.4|6497.7|6496.7|190
1659603000000|2022-08-04 08:50:00|6499.7|6498.7|6500.2|6499.2|6501.7|6500.7|6498.7|6497.7|131
1659603300000|2022-08-04 08:55:00|6500.4|6499.4|6498.7|6497.7|6501.9|6500.9|6496.7|6495.7|250
1659603600000|2022-08-04 09:00:00|6498.9|6497.9|6498.7|6497.7|6500.4|6499.4|6497.2|6496.2|157
1659603900000|2022-08-04 09:05:00|6498.4|6497.4|6494.4|6493.4|6498.9|6497.9|6491.7|6490.7|329
1659604200000|2022-08-04 09:10:00|6494.7|6493.7|6495.2|6494.2|6496.2|6495.2|6492.2|6491.2|273
1659604500000|2022-08-04 09:15:00|6494.7|6493.7|6499.9|6498.9|6501.4|6500.4|6494.7|6493.7|164
1659604800000|2022-08-04 09:20:00|6500.2|6499.2|6502.7|6501.7|6502.7|6501.7|6498.9|6497.9|111
1659605100000|2022-08-04 09:25:00|6502.4|6501.4|6506.2|6505.2|6506.7|6505.7|6501.7|6500.7|194
1659605400000|2022-08-04 09:30:00|6506.4|6505.4|6503.9|6502.9|6508.2|6507.2|6502.9|6501.9|387
1659605700000|2022-08-04 09:35:00|6503.7|6502.7|6510.2|6509.2|6510.4|6509.4|6502.9|6501.9|426
1659606000000|2022-08-04 09:40:00|6510.4|6509.4|6510.9|6509.9|6512.9|6511.9|6509.7|6508.7|236
1659606300000|2022-08-04 09:45:00|6511.2|6510.2|6518.7|6517.7|6519.4|6518.4|6511.2|6510.2|268
1659606600000|2022-08-04 09:50:00|6518.9|6517.9|6519.2|6518.2|6520.7|6519.7|6517.9|6516.9|251
1659606900000|2022-08-04 09:55:00|6518.9|6517.9|6522.9|6521.9|6523.2|6522.2|6517.9|6516.9|298
1659607200000|2022-08-04 10:00:00|6523.2|6522.2|6533.9|6532.9|6533.9|6532.9|6522.4|6521.4|531
1659607500000|2022-08-04 10:05:00|6533.7|6532.7|6534.7|6533.7|6535.9|6534.9|6531.4|6530.4|329
1659607800000|2022-08-04 10:10:00|6534.4|6533.4|6538.9|6537.9|6539.2|6538.2|6532.2|6531.2|431
1659608100000|2022-08-04 10:15:00|6538.7|6537.7|6544.4|6543.4|6545.2|6544.2|6538.7|6537.7|415
1659608400000|2022-08-04 10:20:00|6544.7|6543.7|6543.4|6542.4|6546.4|6545.4|6543.2|6542.2|369
1659608700000|2022-08-04 10:25:00|6543.2|6542.2|6545.9|6544.9|6546.2|6545.2|6538.7|6537.7|237
1659609000000|2022-08-04 10:30:00|6546.2|6545.2|6555.7|6554.7|6557.4|6556.4|6544.2|6543.2|576
1659609300000|2022-08-04 10:35:00|6555.9|6554.9|6550.2|6549.2|6556.2|6555.2|6547.2|6546.2|243
1659609600000|2022-08-04 10:40:00|6550.4|6549.4|6540.4|6539.4|6551.2|6550.2|6540.2|6539.2|372
1659609900000|2022-08-04 10:45:00|6540.7|6539.7|6537.4|6536.4|6540.9|6539.9|6536.7|6535.7|259
1659610200000|2022-08-04 10:50:00|6537.2|6536.2|6540.4|6539.4|6540.7|6539.7|6536.7|6535.7|191
1659610500000|2022-08-04 10:55:00|6540.7|6539.7|6538.2|6537.2|6541.2|6540.2|6537.9|6536.9|275
1659610800000|2022-08-04 11:00:00|6537.9|6536.9|6539.2|6538.2|6539.2|6538.2|6528.2|6527.2|1143
1659611100000|2022-08-04 11:05:00|6539.4|6538.4|6542.2|6541.2|6544.2|6543.2|6538.4|6537.4|567
1659611400000|2022-08-04 11:10:00|6542.4|6541.4|6531.9|6530.9|6543.2|6542.2|6530.4|6529.4|354
1659611700000|2022-08-04 11:15:00|6532.2|6531.2|6534.2|6533.2|6535.2|6534.2|6531.7|6530.7|137
1659612000000|2022-08-04 11:20:00|6533.9|6532.9|6532.2|6531.2|6536.7|6535.7|6531.9|6530.9|159
1659612300000|2022-08-04 11:25:00|6531.9|6530.9|6532.4|6531.4|6535.2|6534.2|6531.2|6530.2|169
1659612600000|2022-08-04 11:30:00|6532.7|6531.7|6534.7|6533.7|6536.9|6535.9|6530.7|6529.7|200
1659612900000|2022-08-04 11:35:00|6534.4|6533.4|6535.7|6534.7|6536.2|6535.2|6529.9|6528.9|163
1659613200000|2022-08-04 11:40:00|6535.5|6534.5|6537.7|6536.7|6540|6539|6534.2|6533.2|130
1659613500000|2022-08-04 11:45:00|6538|6537|6532.2|6531.2|6538.5|6537.5|6529.5|6528.5|154
1659613800000|2022-08-04 11:50:00|6532.5|6531.5|6529.7|6528.7|6533.7|6532.7|6527.7|6526.7|350
1659614100000|2022-08-04 11:55:00|6529.5|6528.5|6520.7|6519.7|6529.5|6528.5|6520.5|6519.5|248
1659614400000|2022-08-04 12:00:00|6521|6520|6525.2|6524.2|6526.2|6525.2|6519.2|6518.2|125
1659614700000|2022-08-04 12:05:00|6525.5|6524.5|6519.5|6518.5|6527.7|6526.7|6519.5|6518.5|242
1659615000000|2022-08-04 12:10:00|6519.2|6518.2|6517.2|6516.2|6520.7|6519.7|6517|6516|277
1659615300000|2022-08-04 12:15:00|6517.5|6516.5|6520.5|6519.5|6521|6520|6517.5|6516.5|167
1659615600000|2022-08-04 12:20:00|6520.7|6519.7|6523|6522|6523.5|6522.5|6518.7|6517.7|203
1659615900000|2022-08-04 12:25:00|6523.2|6522.2|6521.7|6520.7|6525.5|6524.5|6519.5|6518.5|174
1659616200000|2022-08-04 12:30:00|6521.5|6520.5|6525.5|6524.5|6526.2|6525.2|6518.7|6517.7|204
1659616500000|2022-08-04 12:35:00|6525.7|6524.7|6524.7|6523.7|6526.5|6525.5|6521.2|6520.2|113
1659616800000|2022-08-04 12:40:00|6525|6524|6523.2|6522.2|6525.5|6524.5|6521.2|6520.2|93
1659617100000|2022-08-04 12:45:00|6523.5|6522.5|6523.7|6522.7|6526.5|6525.5|6521.5|6520.5|144
1659617400000|2022-08-04 12:50:00|6523.5|6522.5|6525.2|6524.2|6526|6525|6520.5|6519.5|123
1659617700000|2022-08-04 12:55:00|6525.5|6524.5|6523.5|6522.5|6525.5|6524.5|6522|6521|162
1659618000000|2022-08-04 13:00:00|6523.2|6522.2|6513.5|6512.5|6523.5|6522.5|6512.2|6511.2|266
1659618300000|2022-08-04 13:05:00|6513.2|6512.2|6507.2|6506.2|6514.5|6513.5|6506|6505|340
1659618600000|2022-08-04 13:10:00|6507.5|6506.5|6513.5|6512.5|6513.7|6512.7|6506.5|6505.5|167
1659618900000|2022-08-04 13:15:00|6513.7|6512.7|6508.2|6507.2|6516.2|6515.2|6507.5|6506.5|195
1659619200000|2022-08-04 13:20:00|6508.5|6507.5|6511.5|6510.5|6512.2|6511.2|6506|6505|246
1659619500000|2022-08-04 13:25:00|6511.7|6510.7|6511|6510|6512|6511|6508.5|6507.5|200
1659619800000|2022-08-04 13:30:00|6512|6511|6512.5|6511.5|6517.5|6516.5|6510.2|6509.2|931
1659620100000|2022-08-04 13:35:00|6512.7|6511.7|6517.7|6516.7|6522.7|6521.7|6512|6511|829
1659620400000|2022-08-04 13:40:00|6517.5|6516.5|6524.7|6523.7|6526.5|6525.5|6516.5|6515.5|639
1659620700000|2022-08-04 13:45:00|6524.5|6523.5|6520.5|6519.5|6527|6526|6520.5|6519.5|449
1659621000000|2022-08-04 13:50:00|6520.7|6519.7|6518.7|6517.7|6522.5|6521.5|6513.5|6512.5|411
1659621300000|2022-08-04 13:55:00|6519|6518|6520.7|6519.7|6521.2|6520.2|6517.2|6516.2|372
1659621600000|2022-08-04 14:00:00|6521|6520|6522.2|6521.2|6524.7|6523.7|6518.2|6517.2|471
1659621900000|2022-08-04 14:05:00|6522|6521|6518.2|6517.2|6524.2|6523.2|6514.7|6513.7|378
1659622200000|2022-08-04 14:10:00|6518.3|6517.3|6513.3|6512.3|6520.6|6519.6|6512.6|6511.6|507
1659622500000|2022-08-04 14:15:00|6513.1|6512.1|6507.6|6506.6|6516.8|6515.8|6504.8|6503.8|533
1659622800000|2022-08-04 14:20:00|6507.8|6506.8|6509.3|6508.3|6511.3|6510.3|6504.3|6503.3|424
1659623100000|2022-08-04 14:25:00|6509.1|6508.1|6502.6|6501.6|6512.6|6511.6|6501.6|6500.6|411
1659623400000|2022-08-04 14:30:00|6502.8|6501.8|6499.8|6498.8|6507.6|6506.6|6499.8|6498.8|366
1659623700000|2022-08-04 14:35:00|6499.1|6498.1|6494.1|6493.1|6499.6|6498.6|6493.1|6492.1|457
1659624000000|2022-08-04 14:40:00|6494.3|6493.3|6502.8|6501.8|6505.3|6504.3|6494.1|6493.1|449
1659624300000|2022-08-04 14:45:00|6502.6|6501.6|6507.3|6506.3|6509.6|6508.6|6500.6|6499.6|519
1659624600000|2022-08-04 14:50:00|6507.1|6506.1|6507.8|6506.8|6509.6|6508.6|6506.3|6505.3|349
1659624900000|2022-08-04 14:55:00|6508.1|6507.1|6512.6|6511.6|6512.6|6511.6|6507.6|6506.6|492
1659625200000|2022-08-04 15:00:00|6512.8|6511.8|6507.8|6506.8|6515.1|6514.1|6507.3|6506.3|531
1659625500000|2022-08-04 15:05:00|6507.6|6506.6|6507.1|6506.1|6513.1|6512.1|6506.6|6505.6|479
1659625800000|2022-08-04 15:10:00|6506.8|6505.8|6505.1|6504.1|6509.6|6508.6|6504.1|6503.1|322
1659626100000|2022-08-04 15:15:00|6504.8|6503.8|6507.8|6506.8|6509.8|6508.8|6501.3|6500.3|1179
1659626400000|2022-08-04 15:20:00|6508.1|6507.1|6506.1|6505.1|6512.6|6511.6|6505.8|6504.8|746
1659626700000|2022-08-04 15:25:00|6506.3|6505.3|6511.6|6510.6|6512.1|6511.1|6506.1|6505.1|775
1659627000000|2022-08-04 15:30:00|6512.1|6510.1|6514.6|6512.6|6522.1|6520.1|6510.6|6508.6|2445
1659627300000|2022-08-04 15:35:00|6514.3|6512.3|6504.1|6502.1|6518.3|6516.3|6503.6|6501.6|855
1659627600000|2022-08-04 15:40:00|6503.8|6501.8|6510.6|6508.6|6511.8|6509.8|6503.6|6501.6|251
1659627900000|2022-08-04 15:45:00|6510.8|6508.8|6523.3|6521.3|6523.3|6521.3|6510.8|6508.8|267
1659628200000|2022-08-04 15:50:00|6523.1|6521.1|6523.8|6521.8|6525.8|6523.8|6521.3|6519.3|178
1659628500000|2022-08-04 15:55:00|6523.6|6521.6|6522.6|6520.6|6525.1|6523.1|6521.6|6519.6|154
1659628800000|2022-08-04 16:00:00|6522.8|6520.8|6521.8|6519.8|6525.8|6523.8|6521.1|6519.1|174
1659629100000|2022-08-04 16:05:00|6522.1|6520.1|6523.8|6521.8|6525.1|6523.1|6521.6|6519.6|194
1659629400000|2022-08-04 16:10:00|6524.1|6522.1|6524.8|6522.8|6530.3|6528.3|6523.1|6521.1|126
1659629700000|2022-08-04 16:15:00|6524.3|6522.3|6521.8|6519.8|6524.3|6522.3|6519.8|6517.8|106
1659630000000|2022-08-04 16:20:00|6521.6|6519.6|6524.8|6522.8|6524.8|6522.8|6520.6|6518.6|146
1659630300000|2022-08-04 16:25:00|6525.1|6523.1|6525.8|6523.8|6526.8|6524.8|6523.8|6521.8|73
1659630600000|2022-08-04 16:30:00|6525.6|6523.6|6522.3|6520.3|6525.6|6523.6|6520.6|6518.6|97
1659630900000|2022-08-04 16:35:00|6522.6|6520.6|6519.1|6517.1|6523.3|6521.3|6516.8|6514.8|102
1659631200000|2022-08-04 16:40:00|6518.8|6516.8|6516.3|6514.3|6519.3|6517.3|6514.1|6512.1|96
1659631500000|2022-08-04 16:45:00|6516.1|6514.1|6505.3|6503.3|6516.8|6514.8|6504.8|6502.8|141
1659631800000|2022-08-04 16:50:00|6505.1|6503.1|6507.1|6505.1|6508.6|6506.6|6505.1|6503.1|82
1659632100000|2022-08-04 16:55:00|6506.8|6504.8|6506.3|6504.3|6508.6|6506.6|6505.1|6503.1|77
1659632400000|2022-08-04 17:00:00|6506.1|6504.1|6507.3|6505.3|6510.3|6508.3|6506.1|6504.1|67
1659632700000|2022-08-04 17:05:00|6507.1|6505.1|6509.3|6507.3|6510.1|6508.1|6505.8|6503.8|20
1659633000000|2022-08-04 17:10:00|6509.6|6507.6|6513.3|6511.3|6515.1|6513.1|6508.8|6506.8|107
1659633300000|2022-08-04 17:15:00|6513.6|6511.6|6511.8|6509.8|6515.1|6513.1|6511.6|6509.6|93
1659633600000|2022-08-04 17:20:00|6512.1|6510.1|6510.3|6508.3|6512.8|6510.8|6508.1|6506.1|85
1659633900000|2022-08-04 17:25:00|6510.6|6508.6|6512.3|6510.3|6514.6|6512.6|6510.6|6508.6|35
1659634200000|2022-08-04 17:30:00|6512.1|6510.1|6516.6|6514.6|6516.6|6514.6|6511.3|6509.3|25
1659634500000|2022-08-04 17:35:00|6516.3|6514.3|6516.3|6514.3|6518.1|6516.1|6515.8|6513.8|22
1659634800000|2022-08-04 17:40:00|6516.6|6514.6|6514.8|6512.8|6516.8|6514.8|6513.8|6511.8|27
1659635100000|2022-08-04 17:45:00|6515.1|6513.1|6517.8|6515.8|6517.8|6515.8|6513.8|6511.8|12
1659635400000|2022-08-04 17:50:00|6518.1|6516.1|6515.8|6513.8|6518.1|6516.1|6514.3|6512.3|30
1659635700000|2022-08-04 17:55:00|6515.6|6513.6|6514.3|6512.3|6515.8|6513.8|6512.3|6510.3|32
1659636000000|2022-08-04 18:00:00|6514.6|6512.6|6515.1|6513.1|6515.3|6513.3|6511.8|6509.8|20
1659636300000|2022-08-04 18:05:00|6514.8|6512.8|6510.3|6508.3|6515.8|6513.8|6509.8|6507.8|5
1659636600000|2022-08-04 18:10:00|6510.1|6508.1|6508.3|6506.3|6511.8|6509.8|6506.8|6504.8|39
1659636900000|2022-08-04 18:15:00|6508.1|6506.1|6510.8|6508.8|6510.8|6508.8|6507.3|6505.3|22
1659637200000|2022-08-04 18:20:00|6510.6|6508.6|6509.6|6507.6|6511.3|6509.3|6509.3|6507.3|6
1659637500000|2022-08-04 18:25:00|6509.3|6507.3|6512.3|6510.3|6513.3|6511.3|6509.3|6507.3|18
1659637800000|2022-08-04 18:30:00|6512.6|6510.6|6512.1|6510.1|6513.6|6511.6|6511.3|6509.3|6
1659638100000|2022-08-04 18:35:00|6512.3|6510.3|6508.8|6506.8|6512.3|6510.3|6507.3|6505.3|55
1659638400000|2022-08-04 18:40:00|6508.6|6506.6|6509.3|6507.3|6509.6|6507.6|6503.6|6501.6|111
1659638700000|2022-08-04 18:45:00|6509.6|6507.6|6511.6|6509.6|6512.6|6510.6|6507.8|6505.8|120
1659639000000|2022-08-04 18:50:00|6511.8|6509.8|6511.8|6509.8|6514.3|6512.3|6511.1|6509.1|103
1659639300000|2022-08-04 18:55:00|6511.6|6509.6|6510.3|6508.3|6512.3|6510.3|6510.1|6508.1|55
1659639600000|2022-08-04 19:00:00|6510.1|6508.1|6511.6|6509.6|6511.6|6509.6|6508.8|6506.8|41
1659639900000|2022-08-04 19:05:00|6511.3|6509.3|6510.3|6508.3|6511.3|6509.3|6507.8|6505.8|50
1659640200000|2022-08-04 19:10:00|6510.6|6508.6|6513.1|6511.1|6515.6|6513.6|6510.3|6508.3|128
1659640500000|2022-08-04 19:15:00|6513.3|6511.3|6513.8|6511.8|6515.1|6513.1|6512.1|6510.1|64
1659640800000|2022-08-04 19:20:00|6513.6|6511.6|6508.6|6506.6|6513.6|6511.6|6508.6|6506.6|115
1659641100000|2022-08-04 19:25:00|6508.3|6506.3|6508.3|6506.3|6509.3|6507.3|6507.1|6505.1|37
1659641400000|2022-08-04 19:30:00|6508.1|6506.1|6504.6|6502.6|6508.8|6506.8|6504.6|6502.6|67
1659641700000|2022-08-04 19:35:00|6504.8|6502.8|6502.6|6500.6|6507.1|6505.1|6502.1|6500.1|90
1659642000000|2022-08-04 19:40:00|6502.8|6500.8|6500.6|6498.6|6504.1|6502.1|6500.1|6498.1|81
1659642300000|2022-08-04 19:45:00|6500.3|6498.3|6501.8|6499.8|6503.3|6501.3|6499.6|6497.6|123
1659642600000|2022-08-04 19:50:00|6502.1|6500.1|6506.6|6504.6|6506.8|6504.8|6502.1|6500.1|197
1659642900000|2022-08-04 19:55:00|6506.8|6504.8|6503.8|6501.8|6506.8|6504.8|6501.8|6499.8|362
1659643200000|2022-08-04 20:00:00|6504.4|6500.4|6509.4|6505.4|6511.5|6507.5|6504.4|6500.4|0
1659643500000|2022-08-04 20:05:00|6509.6|6505.6|6506.5|6502.5|6510|6506|6506.5|6502.5|0
1659643800000|2022-08-04 20:10:00|6506.9|6502.9|6505.5|6501.5|6507.2|6503.2|6504.4|6500.4|0
1659644100000|2022-08-04 20:15:00|6505.4|6501.4|6504.4|6500.4|6505.4|6501.4|6502.7|6498.7|0
1659644400000|2022-08-04 20:20:00|6504.6|6500.6|6504.1|6500.1|6504.6|6500.6|6503.3|6499.3|0
1659644700000|2022-08-04 20:25:00|6504.3|6500.3|6504.5|6500.5|6504.8|6500.8|6504.1|6500.1|0
1659645000000|2022-08-04 20:30:00|6504.2|6500.2|6504.9|6500.9|6505.2|6501.2|6504.2|6500.2|0
1659645300000|2022-08-04 20:35:00|6505.9|6501.9|6505.2|6501.2|6506.3|6502.3|6504.5|6500.5|0
1659645600000|2022-08-04 20:40:00|6504.9|6500.9|6504.2|6500.2|6505.2|6501.2|6504.2|6500.2|0
1659645900000|2022-08-04 20:45:00|6504.5|6500.5|6505.6|6501.6|6506.6|6502.6|6504.5|6500.5|0
1659646200000|2022-08-04 20:50:00|6505.8|6501.8|6505.7|6501.7|6506.4|6502.4|6505.4|6501.4|0
1659646500000|2022-08-04 20:55:00|6505.6|6501.6|6504.6|6500.6|6505.7|6501.7|6504.2|6500.2|0
1659646800000|2022-08-04 21:00:00|6505.1|6501.1|6505.4|6501.4|6505.4|6501.4|6505|6501|0
1659647100000|2022-08-04 21:05:00|6505.2|6501.2|6505.2|6501.2|6505.4|6501.4|6505.2|6501.2|0
1659647400000|2022-08-04 21:10:00|6505.6|6501.6|6505.6|6501.6|6505.9|6501.9|6505.4|6501.4|0
1659647700000|2022-08-04 21:15:00|6505.7|6501.7|6505.9|6501.9|6505.9|6501.9|6505.7|6501.7|0
1659648000000|2022-08-04 21:20:00|6505.7|6501.7|6505.4|6501.4|6505.7|6501.7|6505.4|6501.4|0
1659648300000|2022-08-04 21:25:00|6505.2|6501.2|6505.4|6501.4|6505.6|6501.6|6505.2|6501.2|0
1659648900000|2022-08-04 21:35:00|6505.6|6501.6|6505.2|6501.2|6505.6|6501.6|6505|6501|0
1659649200000|2022-08-04 21:40:00|6505.4|6501.4|6506.1|6502.1|6506.4|6502.4|6505.4|6501.4|0
1659649500000|2022-08-04 21:45:00|6506.4|6502.4|6506.3|6502.3|6507|6503|6505.6|6501.6|0
1659649800000|2022-08-04 21:50:00|6506.1|6502.1|6506.6|6502.6|6507|6503|6505.7|6501.7|0
1659650100000|2022-08-04 21:55:00|6506.5|6502.5|6505.2|6501.2|6506.5|6502.5|6505.2|6501.2|0
1659650400000|2022-08-04 22:00:00|6505.3|6501.3|6505|6501|6505.9|6501.9|6503.3|6499.3|0
1659650700000|2022-08-04 22:05:00|6505.2|6501.2|6502.7|6498.7|6505.7|6501.7|6502.7|6498.7|0
1659651000000|2022-08-04 22:10:00|6502.8|6498.8|6503.2|6499.2|6504.4|6500.4|6501.9|6497.9|0
1659651300000|2022-08-04 22:15:00|6503.4|6499.4|6504.8|6500.8|6505.1|6501.1|6503.2|6499.2|0
1659651600000|2022-08-04 22:20:00|6504.9|6500.9|6505.8|6501.8|6507.2|6503.2|6504.9|6500.9|0
1659651900000|2022-08-04 22:25:00|6505.6|6501.6|6505.1|6501.1|6505.6|6501.6|6504.4|6500.4|0
1659652200000|2022-08-04 22:30:00|6505.3|6501.3|6506.5|6502.5|6506.8|6502.8|6505.1|6501.1|0
1659652500000|2022-08-04 22:35:00|6506.3|6502.3|6506.8|6502.8|6507.2|6503.2|6505.8|6501.8|0
1659652800000|2022-08-04 22:40:00|6506.9|6502.9|6506.5|6502.5|6507.9|6503.9|6506.5|6502.5|0
1659653100000|2022-08-04 22:45:00|6506.3|6502.3|6506.2|6502.2|6506.8|6502.8|6505.8|6501.8|0
1659653400000|2022-08-04 22:50:00|6506.1|6502.1|6506.5|6502.5|6506.8|6502.8|6505.8|6501.8|0
1659653700000|2022-08-04 22:55:00|6506.2|6502.2|6506.2|6502.2|6507.2|6503.2|6506.2|6502.2|0
1659654000000|2022-08-04 23:00:00|6506.5|6502.5|6508.6|6504.6|6509.6|6505.6|6506.2|6502.2|0
1659654300000|2022-08-04 23:05:00|6509.3|6505.3|6510.4|6506.4|6511.2|6507.2|6509.3|6505.3|0
1659654600000|2022-08-04 23:10:00|6510.7|6506.7|6509.6|6505.6|6511.7|6507.7|6509.6|6505.6|0
1659654900000|2022-08-04 23:15:00|6509.1|6506.1|6509.1|6506.1|6510.2|6507.2|6508.8|6505.8|0
1659655200000|2022-08-04 23:20:00|6509.5|6506.5|6509.8|6506.8|6510.2|6507.2|6508.8|6505.8|0
1659655500000|2022-08-04 23:25:00|6510.2|6507.2|6508.8|6505.8|6510.2|6507.2|6508.8|6505.8|0
1659655800000|2022-08-04 23:30:00|6508.4|6505.4|6509.7|6506.7|6510.7|6507.7|6508.4|6505.4|0
1659656100000|2022-08-04 23:35:00|6509.8|6506.8|6510.2|6507.2|6510.5|6507.5|6509.5|6506.5|0
1659656400000|2022-08-04 23:40:00|6509.8|6506.8|6510.2|6507.2|6510.2|6507.2|6509.5|6506.5|0
1659656700000|2022-08-04 23:45:00|6510|6507|6510.7|6507.7|6510.8|6507.8|6509.5|6506.5|0
1659657000000|2022-08-04 23:50:00|6510.8|6507.8|6509.8|6506.8|6511|6508|6509.4|6506.4|0
1659657300000|2022-08-04 23:55:00|6509.4|6506.4|6506.3|6503.3|6509.4|6506.4|6506.3|6503.3|0
1659657600000|2022-08-05 00:00:00|6506.4|6503.4|6506.7|6503.7|6510.9|6507.9|6506.3|6503.3|0
1659657900000|2022-08-05 00:05:00|6506.8|6503.8|6508.2|6505.2|6508.9|6505.9|6506|6503|0
1659658200000|2022-08-05 00:10:00|6507.6|6504.6|6507|6504|6508.3|6505.3|6505.6|6502.6|0
1659658500000|2022-08-05 00:15:00|6507.1|6504.1|6511.2|6508.2|6514.6|6511.6|6507|6504|0
1659658800000|2022-08-05 00:20:00|6512|6509|6511.3|6508.3|6514.6|6511.6|6511.2|6508.2|0
1659659100000|2022-08-05 00:25:00|6512.2|6509.2|6513|6510|6513|6510|6511.3|6508.3|0
1659659400000|2022-08-05 00:30:00|6512.2|6509.2|6511.6|6508.6|6513|6510|6511.3|6508.3|0
1659659700000|2022-08-05 00:35:00|6512.5|6509.5|6511.6|6508.6|6513.3|6510.3|6511.6|6508.6|0
1659660000000|2022-08-05 00:40:00|6509.9|6506.9|6508.1|6505.1|6509.9|6506.9|6508.1|6505.1|0
1659660300000|2022-08-05 00:45:00|6509.8|6506.8|6509.8|6506.8|6511.5|6508.5|6509.8|6506.8|0
1659660600000|2022-08-05 00:50:00|6511.5|6508.5|6509.8|6506.8|6511.6|6508.6|6509.8|6506.8|0
1659660900000|2022-08-05 00:55:00|6509.9|6506.9|6511.5|6508.5|6513.3|6510.3|6509.9|6506.9|0
1659661200000|2022-08-05 01:00:00|6510.7|6507.7|6513.2|6510.2|6513.2|6510.2|6510.7|6507.7|0
1659661500000|2022-08-05 01:05:00|6513.3|6510.3|6516.5|6513.5|6516.5|6513.5|6513.2|6510.2|0
1659661800000|2022-08-05 01:10:00|6516.4|6513.4|6516.5|6513.5|6516.5|6513.5|6514.7|6511.7|0
1659662100000|2022-08-05 01:15:00|6517.3|6514.3|6518.2|6515.2|6518.3|6515.3|6516.5|6513.5|0
1659662400000|2022-08-05 01:20:00|6518.3|6515.3|6518.2|6515.2|6518.3|6515.3|6516.5|6513.5|0
1659662700000|2022-08-05 01:25:00|6518.3|6515.3|6514.8|6511.8|6518.3|6515.3|6514.8|6511.8|0
1659663000000|2022-08-05 01:30:00|6513.1|6510.1|6513.1|6510.1|6516.5|6513.5|6513.1|6510.1|0
1659663300000|2022-08-05 01:35:00|6513|6510|6513.1|6510.1|6514.8|6511.8|6513|6510|0
1659663600000|2022-08-05 01:40:00|6513.9|6510.9|6514.9|6511.9|6516.6|6513.6|6513.1|6510.1|0
1659663900000|2022-08-05 01:45:00|6514.8|6511.8|6520.2|6517.2|6520.2|6517.2|6514.8|6511.8|0
1659664200000|2022-08-05 01:50:00|6520.3|6517.3|6520.6|6517.6|6522.3|6519.3|6518.5|6515.5|0
1659664500000|2022-08-05 01:55:00|6521.5|6518.5|6520.6|6517.6|6521.5|6518.5|6520.6|6517.6|0
1659664800000|2022-08-05 02:00:00|6522.3|6519.3|6520.6|6517.6|6522.3|6519.3|6518.9|6515.9|0
1659665100000|2022-08-05 02:05:00|6522.3|6519.3|6522.3|6519.3|6522.3|6519.3|6522.3|6519.3|0
1659665400000|2022-08-05 02:10:00|6520.6|6517.6|6520.6|6517.6|6522.3|6519.3|6520.6|6517.6|0
1659666000000|2022-08-05 02:20:00|6521.5|6518.5|6520.6|6517.6|6522.3|6519.3|6520.6|6517.6|0
1659666300000|2022-08-05 02:25:00|6522.3|6519.3|6520.6|6517.6|6522.3|6519.3|6520.6|6517.6|0
1659666600000|2022-08-05 02:30:00|6521.5|6518.5|6524.1|6521.1|6524.1|6521.1|6520.6|6517.6|0
1659666900000|2022-08-05 02:35:00|6524|6521|6522.2|6519.2|6524|6521|6522.2|6519.2|0
1659667200000|2022-08-05 02:40:00|6522.3|6519.3|6523.9|6520.9|6523.9|6520.9|6522.2|6519.2|0
1659667500000|2022-08-05 02:45:00|6522.2|6519.2|6522.2|6519.2|6522.2|6519.2|6522.2|6519.2|0
1659668400000|2022-08-05 03:00:00|6522.3|6519.3|6522.3|6519.3|6522.3|6519.3|6522.3|6519.3|0
1659668700000|2022-08-05 03:05:00|6520.6|6517.6|6520.5|6517.5|6520.6|6517.6|6518.8|6515.8|0
1659669000000|2022-08-05 03:10:00|6519.7|6516.7|6518.9|6515.9|6520.6|6517.6|6518.8|6515.8|0
1659669300000|2022-08-05 03:15:00|6518.8|6515.8|6518.9|6515.9|6518.9|6515.9|6518.8|6515.8|0
1659669600000|2022-08-05 03:20:00|6519.7|6516.7|6520.6|6517.6|6520.6|6517.6|6519.7|6516.7|0
1659670200000|2022-08-05 03:30:00|6518.9|6515.9|6520.6|6517.6|6520.6|6517.6|6518.9|6515.9|0
1659670800000|2022-08-05 03:40:00|6518.9|6515.9|6518.9|6515.9|6518.9|6515.9|6518.9|6515.9|0
1659671100000|2022-08-05 03:45:00|6518.8|6515.8|6518.8|6515.8|6518.9|6515.9|6518.8|6515.8|0
1659671400000|2022-08-05 03:50:00|6518.9|6515.9|6520.6|6517.6|6520.6|6517.6|6518.9|6515.9|0
1659671700000|2022-08-05 03:55:00|6521.4|6518.4|6522.3|6519.3|6522.3|6519.3|6520.6|6517.6|0
1659672000000|2022-08-05 04:00:00|6524|6521|6522.3|6519.3|6524|6521|6522.3|6519.3|0
1659672300000|2022-08-05 04:05:00|6523.9|6520.9|6523.9|6520.9|6524|6521|6523.9|6520.9|0
1659672600000|2022-08-05 04:10:00|6524|6521|6523.9|6520.9|6524|6521|6523.9|6520.9|0
1659672900000|2022-08-05 04:15:00|6524|6521|6523.9|6520.9|6524|6521|6523.9|6520.9|0
1659673200000|2022-08-05 04:20:00|6522.2|6519.2|6522.2|6519.2|6522.2|6519.2|6522.2|6519.2|0
1659674100000|2022-08-05 04:35:00|6523.9|6520.9|6523.9|6520.9|6523.9|6520.9|6522.2|6519.2|0
1659674400000|2022-08-05 04:40:00|6527.3|6524.3|6525.4|6522.4|6527.3|6524.3|6525.3|6522.3|0
1659675000000|2022-08-05 04:50:00|6523.7|6520.7|6525.4|6522.4|6525.4|6522.4|6523.7|6520.7|0
1659675300000|2022-08-05 04:55:00|6523.7|6520.7|6523.7|6520.7|6525.4|6522.4|6523.7|6520.7|0
1659675600000|2022-08-05 05:00:00|6524.6|6521.6|6523.6|6520.6|6525.4|6522.4|6521.9|6518.9|0
1659675900000|2022-08-05 05:05:00|6521.9|6518.9|6520.2|6517.2|6522.7|6519.7|6520.2|6517.2|0
1659676200000|2022-08-05 05:10:00|6519.3|6516.3|6520.2|6517.2|6521.1|6518.1|6518.5|6515.5|0
1659676500000|2022-08-05 05:15:00|6518.5|6515.5|6518.4|6515.4|6520.3|6517.3|6517.6|6514.6|0
1659676800000|2022-08-05 05:20:00|6517.6|6514.6|6519.4|6516.4|6519.4|6516.4|6517.6|6514.6|0
1659677100000|2022-08-05 05:25:00|6517.7|6514.7|6517.7|6514.7|6517.7|6514.7|6517.7|6514.7|0
1659677400000|2022-08-05 05:30:00|6519.4|6516.4|6517.7|6514.7|6519.4|6516.4|6517.7|6514.7|0
1659677700000|2022-08-05 05:35:00|6517.6|6514.6|6519.4|6516.4|6519.4|6516.4|6517.6|6514.6|0
1659678000000|2022-08-05 05:40:00|6519.3|6516.3|6521.1|6518.1|6521.1|6518.1|6518.5|6515.5|0
1659678300000|2022-08-05 05:45:00|6521.2|6518.2|6517.8|6514.8|6523|6520|6517.8|6514.8|0
1659678600000|2022-08-05 05:50:00|6516.1|6513.1|6517|6514|6517|6514|6516.1|6513.1|0
1659678900000|2022-08-05 05:55:00|6517.8|6514.8|6519.6|6516.6|6519.6|6516.6|6516.2|6513.2|0
1659679200000|2022-08-05 06:00:00|6520.1|6516.1|6523.3|6521.3|6523.3|6521.3|6518.1|6516.1|172
1659679500000|2022-08-05 06:05:00|6523.6|6521.6|6525.1|6523.1|6525.3|6523.3|6521.6|6519.6|58
1659679800000|2022-08-05 06:10:00|6525.3|6523.3|6522.8|6520.8|6526.1|6524.1|6522.8|6520.8|49
1659680100000|2022-08-05 06:15:00|6523.1|6521.1|6523.1|6521.1|6523.8|6521.8|6521.3|6519.3|35
1659680400000|2022-08-05 06:20:00|6522.8|6520.8|6522.8|6520.8|6523.8|6521.8|6520.3|6518.3|72
1659680700000|2022-08-05 06:25:00|6523.1|6521.1|6522.3|6520.3|6523.6|6521.6|6520.8|6518.8|29
1659681000000|2022-08-05 06:30:00|6522.1|6520.1|6521.8|6519.8|6522.1|6520.1|6519.8|6517.8|34
1659681300000|2022-08-05 06:35:00|6521.6|6519.6|6518.8|6516.8|6522.6|6520.6|6517.8|6515.8|44
1659681600000|2022-08-05 06:40:00|6519.1|6517.1|6519.3|6517.3|6519.8|6517.8|6516.6|6514.6|61
1659681900000|2022-08-05 06:45:00|6519.1|6517.1|6518.3|6516.3|6520.3|6518.3|6518.1|6516.1|49
1659682200000|2022-08-05 06:50:00|6518.8|6516.8|6516.3|6514.3|6520.6|6518.6|6516.1|6514.1|46
1659682500000|2022-08-05 06:55:00|6516.1|6514.1|6512.1|6510.1|6516.1|6514.1|6509.8|6507.8|230
1659682800000|2022-08-05 07:00:00|6511.6|6510.6|6504.6|6503.6|6515.3|6514.3|6503.8|6502.8|1641
1659683100000|2022-08-05 07:05:00|6504.3|6503.3|6510.8|6509.8|6511.3|6510.3|6503.1|6502.1|679
1659683400000|2022-08-05 07:10:00|6510.6|6509.6|6512.3|6511.3|6516.6|6515.6|6506.6|6505.6|432
1659683700000|2022-08-05 07:15:00|6512.1|6511.1|6511.8|6510.8|6515.3|6514.3|6508.6|6507.6|386
1659684000000|2022-08-05 07:20:00|6511.6|6510.6|6515.3|6514.3|6518.3|6517.3|6511.6|6510.6|344
1659684300000|2022-08-05 07:25:00|6515.6|6514.6|6515.8|6514.8|6520.1|6519.1|6514.6|6513.6|246
1659684600000|2022-08-05 07:30:00|6515.6|6514.6|6517.3|6516.3|6521.3|6520.3|6515.3|6514.3|292
1659684900000|2022-08-05 07:35:00|6517.1|6516.1|6519.8|6518.8|6523.6|6522.6|6516.8|6515.8|225
1659685200000|2022-08-05 07:40:00|6520|6519|6518.5|6517.5|6520.8|6519.8|6515.8|6514.8|300
1659685500000|2022-08-05 07:45:00|6518.3|6517.3|6513.5|6512.5|6521.8|6520.8|6513.5|6512.5|234
1659685800000|2022-08-05 07:50:00|6513.8|6512.8|6517.5|6516.5|6517.5|6516.5|6511.3|6510.3|202
1659686100000|2022-08-05 07:55:00|6517.8|6516.8|6516|6515|6517.8|6516.8|6513.8|6512.8|204
1659686400000|2022-08-05 08:00:00|6515.8|6514.8|6512.3|6511.3|6516|6515|6510.3|6509.3|203
1659686700000|2022-08-05 08:05:00|6512.8|6511.8|6513|6512|6514.8|6513.8|6511.3|6510.3|123
1659687000000|2022-08-05 08:10:00|6512.8|6511.8|6508.3|6507.3|6512.8|6511.8|6507|6506|197
1659687300000|2022-08-05 08:15:00|6508.5|6507.5|6502.5|6501.5|6508.8|6507.8|6500.8|6499.8|337
1659687600000|2022-08-05 08:20:00|6502.8|6501.8|6503|6502|6504.8|6503.8|6499|6498|246
1659687900000|2022-08-05 08:25:00|6503.3|6502.3|6496.5|6495.5|6503.3|6502.3|6496|6495|457
1659688200000|2022-08-05 08:30:00|6496.3|6495.3|6497|6496|6498.5|6497.5|6495.3|6494.3|410
1659688500000|2022-08-05 08:35:00|6496.8|6495.8|6495|6494|6498.3|6497.3|6494.3|6493.3|287
1659688800000|2022-08-05 08:40:00|6495.3|6494.3|6483|6482|6496.3|6495.3|6483|6482|561
1659689100000|2022-08-05 08:45:00|6483.3|6482.3|6482.3|6481.3|6487.3|6486.3|6479.8|6478.8|395
1659689400000|2022-08-05 08:50:00|6482.8|6481.8|6486.8|6485.8|6486.8|6485.8|6481|6480|309
1659689700000|2022-08-05 08:55:00|6487|6486|6484.8|6483.8|6487.8|6486.8|6482.3|6481.3|212
1659690000000|2022-08-05 09:00:00|6485.3|6484.3|6485.8|6484.8|6487|6486|6483.3|6482.3|240
1659690300000|2022-08-05 09:05:00|6486|6485|6479|6478|6487.3|6486.3|6479|6478|258
1659690600000|2022-08-05 09:10:00|6478.8|6477.8|6482.5|6481.5|6483|6482|6478|6477|357
1659690900000|2022-08-05 09:15:00|6482.3|6481.3|6484.8|6483.8|6484.8|6483.8|6481.8|6480.8|274
1659691200000|2022-08-05 09:20:00|6485|6484|6484|6483|6485.5|6484.5|6482.8|6481.8|212
1659691500000|2022-08-05 09:25:00|6484.3|6483.3|6480.5|6479.5|6486.3|6485.3|6480.3|6479.3|177
1659691800000|2022-08-05 09:30:00|6480.8|6479.8|6481.5|6480.5|6484.3|6483.3|6479.3|6478.3|119
1659692100000|2022-08-05 09:35:00|6481.8|6480.8|6484.8|6483.8|6486.3|6485.3|6481.8|6480.8|194
1659692400000|2022-08-05 09:40:00|6485|6484|6485|6484|6487.3|6486.3|6483.8|6482.8|167
1659692700000|2022-08-05 09:45:00|6484.8|6483.8|6481.5|6480.5|6485.3|6484.3|6473.3|6472.3|425
1659693000000|2022-08-05 09:50:00|6481.3|6480.3|6488.5|6487.5|6493.3|6492.3|6481.3|6480.3|709
1659693300000|2022-08-05 09:55:00|6488.3|6487.3|6490|6489|6491.3|6490.3|6486.5|6485.5|330
1659693600000|2022-08-05 10:00:00|6490.3|6489.3|6479.5|6478.5|6490.5|6489.5|6476.8|6475.8|311
1659693900000|2022-08-05 10:05:00|6479.3|6478.3|6482.5|6481.5|6483|6482|6476.3|6475.3|217
1659694200000|2022-08-05 10:10:00|6482.3|6481.3|6477.3|6476.3|6482.3|6481.3|6474.8|6473.8|133
1659694500000|2022-08-05 10:15:00|6477|6476|6479.8|6478.8|6482.3|6481.3|6477|6476|144
1659694800000|2022-08-05 10:20:00|6480|6479|6479.8|6478.8|6480.5|6479.5|6477.5|6476.5|150
1659695100000|2022-08-05 10:25:00|6480|6479|6482.3|6481.3|6482.8|6481.8|6478|6477|124
1659695400000|2022-08-05 10:30:00|6482|6481|6480.5|6479.5|6483|6482|6478.8|6477.8|159
1659695700000|2022-08-05 10:35:00|6480.8|6479.8|6478.3|6477.3|6483.3|6482.3|6478.3|6477.3|140
1659696000000|2022-08-05 10:40:00|6478|6477|6481.5|6480.5|6481.8|6480.8|6477.3|6476.3|124
1659696300000|2022-08-05 10:45:00|6481.8|6480.8|6481.8|6480.8|6482.8|6481.8|6479.8|6478.8|149
1659696600000|2022-08-05 10:50:00|6482|6481|6484.3|6483.3|6485.8|6484.8|6481.3|6480.3|80
1659696900000|2022-08-05 10:55:00|6484.5|6483.5|6481.3|6480.3|6484.5|6483.5|6477.3|6476.3|172
1659697200000|2022-08-05 11:00:00|6481.5|6480.5|6476.8|6475.8|6484.3|6483.3|6476.8|6475.8|243
1659697500000|2022-08-05 11:05:00|6477|6476|6476.3|6475.3|6477.5|6476.5|6474.3|6473.3|184
1659697800000|2022-08-05 11:10:00|6476.5|6475.5|6476.8|6475.8|6478.3|6477.3|6476.5|6475.5|203
1659698100000|2022-08-05 11:15:00|6476.3|6475.3|6478.8|6477.8|6479.3|6478.3|6475|6474|231
1659698400000|2022-08-05 11:20:00|6479|6478|6480.3|6479.3|6480.3|6479.3|6476.5|6475.5|155
1659698700000|2022-08-05 11:25:00|6480.5|6479.5|6482|6481|6483.5|6482.5|6480.5|6479.5|173
1659699000000|2022-08-05 11:30:00|6482.3|6481.3|6483.3|6482.3|6483.3|6482.3|6480.5|6479.5|109
1659699300000|2022-08-05 11:35:00|6483.5|6482.5|6486.8|6485.8|6488.3|6487.3|6483|6482|160
1659699600000|2022-08-05 11:40:00|6486.6|6485.6|6485.8|6484.8|6488.1|6487.1|6485.1|6484.1|209
1659699900000|2022-08-05 11:45:00|6486.1|6485.1|6488.1|6487.1|6488.1|6487.1|6485.8|6484.8|106
1659700200000|2022-08-05 11:50:00|6487.8|6486.8|6487.8|6486.8|6492.1|6491.1|6487.1|6486.1|264
1659700500000|2022-08-05 11:55:00|6488.1|6487.1|6488.1|6487.1|6489.1|6488.1|6486.6|6485.6|76
1659700800000|2022-08-05 12:00:00|6488.3|6487.3|6492.1|6491.1|6492.1|6491.1|6486.6|6485.6|188
1659701100000|2022-08-05 12:05:00|6492.3|6491.3|6488.1|6487.1|6493.1|6492.1|6488.1|6487.1|184
1659701400000|2022-08-05 12:10:00|6488.3|6487.3|6489.1|6488.1|6490.6|6489.6|6488.1|6487.1|114
1659701700000|2022-08-05 12:15:00|6489.6|6488.6|6490.8|6489.8|6492.1|6491.1|6489.1|6488.1|147
1659702000000|2022-08-05 12:20:00|6490.6|6489.6|6490.6|6489.6|6492.3|6491.3|6489.6|6488.6|182
1659702300000|2022-08-05 12:25:00|6490.3|6489.3|6491.8|6490.8|6493.8|6492.8|6489.8|6488.8|199
1659702600000|2022-08-05 12:30:00|6492.3|6491.3|6464.8|6463.8|6492.3|6491.3|6458.8|6457.8|1934
1659702900000|2022-08-05 12:35:00|6465.3|6464.3|6474.8|6473.8|6479.6|6478.6|6462.3|6461.3|913
1659703200000|2022-08-05 12:40:00|6474.6|6473.6|6474.8|6473.8|6481.3|6480.3|6467.1|6466.1|601
1659703500000|2022-08-05 12:45:00|6474.3|6473.3|6459.3|6458.3|6474.8|6473.8|6458.3|6457.3|662
1659703800000|2022-08-05 12:50:00|6459.6|6458.6|6457.6|6456.6|6467.6|6466.6|6456.8|6455.8|442
1659704100000|2022-08-05 12:55:00|6457.8|6456.8|6463.8|6462.8|6464.8|6463.8|6453.6|6452.6|365
1659704400000|2022-08-05 13:00:00|6463.6|6462.6|6462.6|6461.6|6472.8|6471.8|6461.1|6460.1|470
1659704700000|2022-08-05 13:05:00|6462.3|6461.3|6454.1|6453.1|6464.3|6463.3|6453.3|6452.3|355
1659705000000|2022-08-05 13:10:00|6453.8|6452.8|6452.8|6451.8|6457.3|6456.3|6449.3|6448.3|392
1659705300000|2022-08-05 13:15:00|6452.6|6451.6|6470.8|6469.8|6471.6|6470.6|6452.1|6451.1|490
1659705600000|2022-08-05 13:20:00|6471.1|6470.1|6470.8|6469.8|6475.6|6474.6|6468.3|6467.3|431
1659705900000|2022-08-05 13:25:00|6471.1|6470.1|6464.8|6463.8|6472.1|6471.1|6463.3|6462.3|300
1659706200000|2022-08-05 13:30:00|6465.1|6464.1|6474.8|6473.8|6477.1|6476.1|6464.8|6463.8|738
1659706500000|2022-08-05 13:35:00|6475.1|6474.1|6476.8|6475.8|6477.8|6476.8|6471.3|6470.3|517
1659706800000|2022-08-05 13:40:00|6477.3|6476.3|6478.1|6477.1|6482.1|6481.1|6472.3|6471.3|453
1659707100000|2022-08-05 13:45:00|6478.3|6477.3|6477.3|6476.3|6480.3|6479.3|6472.1|6471.1|505
1659707400000|2022-08-05 13:50:00|6477.6|6476.6|6484.3|6483.3|6485.1|6484.1|6475.8|6474.8|338
1659707700000|2022-08-05 13:55:00|6484.6|6483.6|6476.1|6475.1|6484.8|6483.8|6472.1|6471.1|355
1659708000000|2022-08-05 14:00:00|6475.8|6474.8|6482.6|6481.6|6483.3|6482.3|6471.6|6470.6|617
1659708300000|2022-08-05 14:05:00|6482.8|6481.8|6489.8|6488.8|6490.1|6489.1|6481.8|6480.8|518
1659708600000|2022-08-05 14:10:00|6489.3|6488.3|6494.8|6493.8|6496.8|6495.8|6486.1|6485.1|534
1659708900000|2022-08-05 14:15:00|6495.1|6494.1|6492.8|6491.8|6500.8|6499.8|6492.1|6491.1|360
1659709200000|2022-08-05 14:20:00|6493.1|6492.1|6497.1|6496.1|6498.8|6497.8|6490.6|6489.6|215
1659709500000|2022-08-05 14:25:00|6496.8|6495.8|6498.8|6497.8|6499.1|6498.1|6492.6|6491.6|370
1659709800000|2022-08-05 14:30:00|6499.1|6498.1|6486.3|6485.3|6499.1|6498.1|6485.8|6484.8|346
1659710100000|2022-08-05 14:35:00|6486.6|6485.6|6489.1|6488.1|6491.1|6490.1|6485.8|6484.8|232
1659710400000|2022-08-05 14:40:00|6489.3|6488.3|6488.3|6487.3|6490.8|6489.8|6486.6|6485.6|309
1659710700000|2022-08-05 14:45:00|6488.6|6487.6|6489.3|6488.3|6491.8|6490.8|6487.6|6486.6|149
1659711000000|2022-08-05 14:50:00|6489.6|6488.6|6490.3|6489.3|6490.3|6489.3|6485.8|6484.8|207
1659711300000|2022-08-05 14:55:00|6490.6|6489.6|6487.1|6486.1|6491.8|6490.8|6486.1|6485.1|278
1659711600000|2022-08-05 15:00:00|6486.8|6485.8|6483.1|6482.1|6487.6|6486.6|6480.6|6479.6|464
1659711900000|2022-08-05 15:05:00|6482.8|6481.8|6483.6|6482.6|6484.3|6483.3|6479.6|6478.6|250
1659712200000|2022-08-05 15:10:00|6483.8|6482.8|6475.1|6474.1|6484.1|6483.1|6474.8|6473.8|296
1659712500000|2022-08-05 15:15:00|6474.8|6473.8|6475.6|6474.6|6477.6|6476.6|6473.8|6472.8|317
1659712800000|2022-08-05 15:20:00|6475.8|6474.8|6470.1|6469.1|6477.3|6476.3|6467.6|6466.6|737
1659713100000|2022-08-05 15:25:00|6469.8|6468.8|6464.6|6463.6|6470.6|6469.6|6463.1|6462.1|1274
1659713400000|2022-08-05 15:30:00|6465.1|6463.1|6472.1|6470.1|6472.1|6470.1|6463.6|6461.6|1612
1659713700000|2022-08-05 15:35:00|6471.8|6469.8|6470.6|6468.6|6475.1|6473.1|6468.6|6466.6|1263
1659714000000|2022-08-05 15:40:00|6470.3|6468.3|6473.3|6471.3|6474.3|6472.3|6468.1|6466.1|427
1659714300000|2022-08-05 15:45:00|6473.1|6471.1|6471.8|6469.8|6475.6|6473.6|6469.8|6467.8|182
1659714600000|2022-08-05 15:50:00|6471.6|6469.6|6473.6|6471.6|6477.8|6475.8|6470.1|6468.1|110
1659714900000|2022-08-05 15:55:00|6473.3|6471.3|6469.1|6467.1|6474.8|6472.8|6468.6|6466.6|174
1659715200000|2022-08-05 16:00:00|6468.8|6466.8|6477.1|6475.1|6477.8|6475.8|6468.6|6466.6|210
1659715500000|2022-08-05 16:05:00|6477.3|6475.3|6476.3|6474.3|6480.3|6478.3|6474.8|6472.8|147
1659715800000|2022-08-05 16:10:00|6476.6|6474.6|6480.3|6478.3|6481.1|6479.1|6475.1|6473.1|133
1659716100000|2022-08-05 16:15:00|6480.6|6478.6|6483.6|6481.6|6486.1|6484.1|6480.1|6478.1|178
1659716400000|2022-08-05 16:20:00|6483.1|6481.1|6478.3|6476.3|6484.8|6482.8|6476.8|6474.8|68
1659716700000|2022-08-05 16:25:00|6478.6|6476.6|6479.3|6477.3|6481.1|6479.1|6477.3|6475.3|109
1659717000000|2022-08-05 16:30:00|6479.1|6477.1|6476.3|6474.3|6479.8|6477.8|6475.3|6473.3|96
1659717300000|2022-08-05 16:35:00|6476.6|6474.6|6475.3|6473.3|6479.6|6477.6|6475.1|6473.1|78
1659717600000|2022-08-05 16:40:00|6475.1|6473.1|6479.3|6477.3|6480.8|6478.8|6474.3|6472.3|100
1659717900000|2022-08-05 16:45:00|6479.1|6477.1|6486.3|6484.3|6487.8|6485.8|6479.1|6477.1|156
1659718200000|2022-08-05 16:50:00|6486.1|6484.1|6483.8|6481.8|6487.6|6485.6|6482.3|6480.3|123
1659718500000|2022-08-05 16:55:00|6484.1|6482.1|6486.3|6484.3|6486.6|6484.6|6481.8|6479.8|136
1659718800000|2022-08-05 17:00:00|6486.6|6484.6|6489.8|6487.8|6489.8|6487.8|6485.3|6483.3|82
1659719100000|2022-08-05 17:05:00|6489.6|6487.6|6491.3|6489.3|6491.8|6489.8|6487.8|6485.8|71
1659719400000|2022-08-05 17:10:00|6491.6|6489.6|6491.8|6489.8|6493.6|6491.6|6490.1|6488.1|77
1659719700000|2022-08-05 17:15:00|6492.1|6490.1|6489.1|6487.1|6493.3|6491.3|6487.8|6485.8|102
1659720000000|2022-08-05 17:20:00|6489.3|6487.3|6490.3|6488.3|6490.6|6488.6|6486.1|6484.1|126
1659720300000|2022-08-05 17:25:00|6490.6|6488.6|6490.1|6488.1|6494.1|6492.1|6489.3|6487.3|192
1659720600000|2022-08-05 17:30:00|6490.3|6488.3|6495.3|6493.3|6496.6|6494.6|6490.3|6488.3|88
1659720900000|2022-08-05 17:35:00|6495.1|6493.1|6493.8|6491.8|6496.1|6494.1|6492.3|6490.3|40
1659721200000|2022-08-05 17:40:00|6493.6|6491.6|6491.8|6489.8|6493.6|6491.6|6491.6|6489.6|33
1659721500000|2022-08-05 17:45:00|6491.6|6489.6|6491.3|6489.3|6493.3|6491.3|6490.3|6488.3|64
1659721800000|2022-08-05 17:50:00|6491.6|6489.6|6491.8|6489.8|6493.1|6491.1|6490.1|6488.1|57
1659722100000|2022-08-05 17:55:00|6492.1|6490.1|6490.3|6488.3|6492.6|6490.6|6488.1|6486.1|38
1659722400000|2022-08-05 18:00:00|6490.1|6488.1|6488.1|6486.1|6490.1|6488.1|6486.8|6484.8|26
1659722700000|2022-08-05 18:05:00|6487.8|6485.8|6486.3|6484.3|6489.8|6487.8|6486.1|6484.1|43
1659723000000|2022-08-05 18:10:00|6486.6|6484.6|6484.3|6482.3|6487.6|6485.6|6483.6|6481.6|43
1659723300000|2022-08-05 18:15:00|6484.1|6482.1|6485.8|6483.8|6486.3|6484.3|6483.1|6481.1|54
1659723600000|2022-08-05 18:20:00|6485.6|6483.6|6484.8|6482.8|6487.1|6485.1|6484.1|6482.1|43
1659723900000|2022-08-05 18:25:00|6484.6|6482.6|6476.3|6474.3|6485.3|6483.3|6476.1|6474.1|64
1659724200000|2022-08-05 18:30:00|6476.1|6474.1|6479.8|6477.8|6480.6|6478.6|6474.6|6472.6|34
1659724500000|2022-08-05 18:35:00|6479.6|6477.6|6479.3|6477.3|6480.8|6478.8|6478.3|6476.3|49
1659724800000|2022-08-05 18:40:00|6479.1|6477.1|6482.3|6480.3|6482.3|6480.3|6477.8|6475.8|44
1659725100000|2022-08-05 18:45:00|6482.1|6480.1|6481.8|6479.8|6483.6|6481.6|6480.8|6478.8|79
1659725400000|2022-08-05 18:50:00|6481.6|6479.6|6485.3|6483.3|6486.3|6484.3|6480.3|6478.3|78
1659725700000|2022-08-05 18:55:00|6485.6|6483.6|6483.3|6481.3|6485.6|6483.6|6478.1|6476.1|90
1659726000000|2022-08-05 19:00:00|6483.8|6481.8|6485.8|6483.8|6486.6|6484.6|6482.8|6480.8|66
1659726300000|2022-08-05 19:05:00|6485.6|6483.6|6486.3|6484.3|6486.8|6484.8|6482.1|6480.1|59
1659726600000|2022-08-05 19:10:00|6486.1|6484.1|6487.8|6485.8|6489.8|6487.8|6485.8|6483.8|61
1659726900000|2022-08-05 19:15:00|6488.1|6486.1|6486.8|6484.8|6490.1|6488.1|6485.8|6483.8|47
1659727200000|2022-08-05 19:20:00|6487.1|6485.1|6489.8|6487.8|6489.8|6487.8|6484.8|6482.8|48
1659727500000|2022-08-05 19:25:00|6489.6|6487.6|6492.6|6490.6|6493.3|6491.3|6489.1|6487.1|62
1659727800000|2022-08-05 19:30:00|6492.8|6490.8|6495.1|6493.1|6495.1|6493.1|6491.8|6489.8|37
1659728100000|2022-08-05 19:35:00|6494.8|6492.8|6495.3|6493.3|6497.3|6495.3|6494.1|6492.1|78
1659728400000|2022-08-05 19:40:00|6495.1|6493.1|6498.6|6496.6|6499.1|6497.1|6494.6|6492.6|89
1659728700000|2022-08-05 19:45:00|6498.8|6496.8|6502.3|6500.3|6502.6|6500.6|6498.1|6496.1|107
1659729000000|2022-08-05 19:50:00|6502.8|6500.8|6502.6|6500.6|6505.3|6503.3|6500.8|6498.8|145
1659729300000|2022-08-05 19:55:00|6502.3|6500.3|6494.8|6492.8|6503.6|6501.6|6494.1|6492.1|234
1659729600000|2022-08-05 20:00:00|6496.1|6492.1|6489.3|6485.3|6496.1|6492.1|6488.9|6484.9|0
1659729900000|2022-08-05 20:05:00|6489|6485|6487.6|6483.6|6490|6486|6487.2|6483.2|0
1659730200000|2022-08-05 20:10:00|6487.2|6483.2|6487.9|6483.9|6488.3|6484.3|6486.5|6482.5|0
1659730500000|2022-08-05 20:15:00|6487.6|6483.6|6489.4|6485.4|6489.4|6485.4|6486.9|6482.9|0
1659730800000|2022-08-05 20:20:00|6489.7|6485.7|6490.4|6486.4|6490.9|6486.9|6489.4|6485.4|0
1659731100000|2022-08-05 20:25:00|6490|6486|6490.9|6486.9|6491.3|6487.3|6489.7|6485.7|0
1659731400000|2022-08-05 20:30:00|6490.8|6486.8|6489.6|6485.6|6490.8|6486.8|6488.9|6484.9|0
1659731700000|2022-08-05 20:35:00|6490|6486|6489.6|6485.6|6490.8|6486.8|6488.6|6484.6|0
1659732000000|2022-08-05 20:40:00|6489.3|6485.3|6488|6484|6489.6|6485.6|6486.9|6482.9|0
1659732300000|2022-08-05 20:45:00|6487.8|6483.8|6487.7|6483.7|6489.7|6485.7|6487.7|6483.7|0
1659732600000|2022-08-05 20:50:00|6487.8|6483.8|6487.9|6483.9|6488.6|6484.6|6487.6|6483.6|0
1659732900000|2022-08-05 20:55:00|6488.3|6484.3|6489|6485|6489.2|6485.2|6487.9|6483.9|0
1659733200000|2022-08-05 21:00:00|6488.9|6484.9|6488.9|6484.9|6488.9|6484.9|6488.9|6484.9|0
1659909600000|2022-08-07 22:00:00|6490.5|6486.5|6483.6|6479.6|6490.5|6486.5|6481.1|6477.1|0
1659909900000|2022-08-07 22:05:00|6483.8|6479.8|6485.8|6481.8|6486.1|6482.1|6482.5|6478.5|0
1659910200000|2022-08-07 22:10:00|6485.4|6481.4|6486.6|6482.6|6487|6483|6484.7|6480.7|0
1659910500000|2022-08-07 22:15:00|6486.3|6482.3|6483.3|6479.3|6487|6483|6481.9|6477.9|0
1659910800000|2022-08-07 22:20:00|6482.9|6478.9|6483|6479|6483|6479|6480.5|6476.5|0
1659911100000|2022-08-07 22:25:00|6482.8|6478.8|6481.5|6477.5|6483|6479|6479.8|6475.8|0
1659911400000|2022-08-07 22:30:00|6481.6|6477.6|6477.9|6473.9|6484.3|6480.3|6477.6|6473.6|0
1659911700000|2022-08-07 22:35:00|6478.1|6474.1|6477.6|6473.6|6478.1|6474.1|6476.2|6472.2|0
1659912000000|2022-08-07 22:40:00|6477.2|6473.2|6470|6466|6477.2|6473.2|6470|6466|0
1659912300000|2022-08-07 22:45:00|6470.3|6466.3|6473.2|6469.2|6474.2|6470.2|6470.3|6466.3|0
1659912600000|2022-08-07 22:50:00|6473.3|6469.3|6473.6|6469.6|6474|6470|6472.8|6468.8|0
1659912900000|2022-08-07 22:55:00|6474|6470|6475.4|6471.4|6475.4|6471.4|6474|6470|0
1659913200000|2022-08-07 23:00:00|6475.3|6471.3|6476.2|6472.2|6476.4|6472.4|6474.3|6470.3|0
1659913500000|2022-08-07 23:05:00|6476|6472|6476|6472|6477.1|6473.1|6475|6471|0
1659913800000|2022-08-07 23:10:00|6476.2|6472.2|6475|6471|6476.7|6472.7|6474.6|6470.6|0
1659914100000|2022-08-07 23:15:00|6475.3|6471.3|6474.5|6471.5|6475.9|6472.9|6473.1|6470.1|0
1659914400000|2022-08-07 23:20:00|6474.3|6471.3|6475.9|6472.9|6475.9|6472.9|6473.8|6470.8|0
1659914700000|2022-08-07 23:25:00|6475.6|6472.6|6475.2|6472.2|6475.9|6472.9|6475|6472|0
1659915000000|2022-08-07 23:30:00|6475.5|6472.5|6474.8|6471.8|6475.5|6472.5|6472.7|6469.7|0
1659915300000|2022-08-07 23:35:00|6474.6|6471.6|6474.4|6471.4|6475.8|6472.8|6473.9|6470.9|0
1659915600000|2022-08-07 23:40:00|6474.2|6471.2|6467.9|6464.9|6475.3|6472.3|6467.2|6464.2|0
1659915900000|2022-08-07 23:45:00|6468.3|6465.3|6459.6|6456.6|6468.3|6465.3|6459.6|6456.6|0
1659916200000|2022-08-07 23:50:00|6459.9|6456.9|6467.1|6464.1|6467.1|6464.1|6459.2|6456.2|0
1659916500000|2022-08-07 23:55:00|6467|6464|6463.1|6460.1|6467.4|6464.4|6462.6|6459.6|0
1659916800000|2022-08-08 00:00:00|6463.3|6460.3|6471.6|6468.6|6471.9|6468.9|6462.6|6459.6|0
1659917100000|2022-08-08 00:05:00|6471.2|6468.2|6475.1|6472.1|6475.5|6472.5|6470|6467|0
1659917400000|2022-08-08 00:10:00|6474.8|6471.8|6475|6472|6481.9|6478.9|6471.9|6468.9|0
1659917700000|2022-08-08 00:15:00|6474.9|6471.9|6490.9|6487.9|6493.7|6490.7|6474.3|6471.3|0
1659918000000|2022-08-08 00:20:00|6491.7|6488.7|6499.9|6496.9|6505.6|6502.6|6491.7|6488.7|0
1659918300000|2022-08-08 00:25:00|6500.7|6497.7|6497.8|6494.8|6501.6|6498.6|6496.1|6493.1|0
1659918600000|2022-08-08 00:30:00|6497.9|6494.9|6497.8|6494.8|6498.7|6495.7|6496.1|6493.1|0
1659918900000|2022-08-08 00:35:00|6497|6494|6492.2|6489.2|6497.8|6494.8|6492.2|6489.2|0
1659919200000|2022-08-08 00:40:00|6489.2|6486.2|6490.4|6487.4|6491.3|6488.3|6488.7|6485.7|0
1659919500000|2022-08-08 00:45:00|6488.7|6485.7|6488.7|6485.7|6490.4|6487.4|6488.7|6485.7|0
1659919800000|2022-08-08 00:50:00|6489.5|6486.5|6490.4|6487.4|6490.5|6487.5|6487|6484|0
1659920100000|2022-08-08 00:55:00|6490.5|6487.5|6488.7|6485.7|6490.5|6487.5|6487|6484|0
1659920400000|2022-08-08 01:00:00|6488.6|6485.6|6485.2|6482.2|6488.6|6485.6|6485.2|6482.2|0
1659920700000|2022-08-08 01:05:00|6484.4|6481.4|6485.2|6482.2|6485.3|6482.3|6484.4|6481.4|0
1659921000000|2022-08-08 01:10:00|6485.1|6482.1|6486.8|6483.8|6486.9|6483.9|6485.1|6482.1|0
1659921300000|2022-08-08 01:15:00|6486|6483|6483.8|6480.8|6486.9|6483.9|6482.1|6479.1|0
1659921600000|2022-08-08 01:20:00|6482.1|6479.1|6481.6|6478.6|6483.3|6480.3|6479.9|6476.9|0
1659921900000|2022-08-08 01:25:00|6481.7|6478.7|6485.1|6482.1|6485.1|6482.1|6481.6|6478.6|0
1659922200000|2022-08-08 01:30:00|6485.9|6482.9|6485.1|6482.1|6488.5|6485.5|6483.3|6480.3|0
1659922500000|2022-08-08 01:35:00|6485|6482|6485|6482|6486.8|6483.8|6483.3|6480.3|0
1659922800000|2022-08-08 01:40:00|6485.1|6482.1|6486.8|6483.8|6486.8|6483.8|6485|6482|0
1659923100000|2022-08-08 01:45:00|6488.5|6485.5|6490.2|6487.2|6490.2|6487.2|6485.1|6482.1|0
1659923400000|2022-08-08 01:50:00|6488.5|6485.5|6486.8|6483.8|6490.2|6487.2|6486.8|6483.8|0
1659923700000|2022-08-08 01:55:00|6485.1|6482.1|6490.1|6487.1|6490.2|6487.2|6485.1|6482.1|0
1659924000000|2022-08-08 02:00:00|6488.4|6485.4|6488.5|6485.5|6490.2|6487.2|6488.4|6485.4|0
1659924300000|2022-08-08 02:05:00|6488.4|6485.4|6485.1|6482.1|6488.4|6485.4|6485.1|6482.1|0
1659924600000|2022-08-08 02:10:00|6485|6482|6490.2|6487.2|6490.2|6487.2|6485|6482|0
1659924900000|2022-08-08 02:15:00|6491|6488|6489.4|6486.4|6493.7|6490.7|6488.5|6485.5|0
1659925200000|2022-08-08 02:20:00|6490.2|6487.2|6490.2|6487.2|6491.9|6488.9|6488.5|6485.5|0
1659925500000|2022-08-08 02:25:00|6491.1|6488.1|6491.9|6488.9|6493.7|6490.7|6490.2|6487.2|0
1659925800000|2022-08-08 02:30:00|6492|6489|6491.9|6488.9|6492|6489|6490.2|6487.2|0
1659926100000|2022-08-08 02:35:00|6492|6489|6492.1|6489.1|6493.8|6490.8|6490.4|6487.4|0
1659926400000|2022-08-08 02:40:00|6491.6|6488.6|6489.9|6486.9|6491.6|6488.6|6489.9|6486.9|0
1659926700000|2022-08-08 02:45:00|6489|6486|6488.1|6485.1|6489.8|6486.8|6488.1|6485.1|0
1659927000000|2022-08-08 02:50:00|6489|6486|6489.8|6486.8|6489.9|6486.9|6488.1|6485.1|0
1659927300000|2022-08-08 02:55:00|6489|6486|6489.9|6486.9|6489.9|6486.9|6488.1|6485.1|0
1659927600000|2022-08-08 03:00:00|6488.2|6485.2|6489.9|6486.9|6489.9|6486.9|6488.2|6485.2|0
1659927900000|2022-08-08 03:05:00|6488.2|6485.2|6489.8|6486.8|6489.9|6486.9|6488.1|6485.1|0
1659928500000|2022-08-08 03:15:00|6489.9|6486.9|6491.6|6488.6|6491.6|6488.6|6489|6486|0
1659928800000|2022-08-08 03:20:00|6491.5|6488.5|6491.6|6488.6|6491.6|6488.6|6491.5|6488.5|0
1659929400000|2022-08-08 03:30:00|6493.3|6490.3|6493.4|6490.4|6495.1|6492.1|6493.3|6490.3|0
1659929700000|2022-08-08 03:35:00|6493.3|6490.3|6491.6|6488.6|6493.3|6490.3|6491.6|6488.6|0
1659930000000|2022-08-08 03:40:00|6491.7|6488.7|6489.9|6486.9|6491.7|6488.7|6489.9|6486.9|0
1659930300000|2022-08-08 03:45:00|6488.2|6485.2|6488.2|6485.2|6488.2|6485.2|6487.3|6484.3|0
1659930600000|2022-08-08 03:50:00|6488.1|6485.1|6488.1|6485.1|6488.1|6485.1|6488.1|6485.1|0
1659931200000|2022-08-08 04:00:00|6489.8|6486.8|6491.5|6488.5|6491.5|6488.5|6488.1|6485.1|0
1659931500000|2022-08-08 04:05:00|6492.4|6489.4|6491.5|6488.5|6493.2|6490.2|6491.5|6488.5|0
1659931800000|2022-08-08 04:10:00|6489.8|6486.8|6491.5|6488.5|6491.6|6488.6|6489.8|6486.8|0
1659932100000|2022-08-08 04:15:00|6491.6|6488.6|6491.6|6488.6|6493.3|6490.3|6491.6|6488.6|0
1659932400000|2022-08-08 04:20:00|6489.9|6486.9|6491.6|6488.6|6491.6|6488.6|6489.9|6486.9|0
1659932700000|2022-08-08 04:25:00|6491.5|6488.5|6491.6|6488.6|6491.6|6488.6|6489.9|6486.9|0
1659933000000|2022-08-08 04:30:00|6493.3|6490.3|6493.3|6490.3|6493.3|6490.3|6493.3|6490.3|0
1659933300000|2022-08-08 04:35:00|6493.2|6490.2|6491.6|6488.6|6493.3|6490.3|6491.5|6488.5|0
1659933600000|2022-08-08 04:40:00|6490.7|6487.7|6489.9|6486.9|6490.7|6487.7|6489.9|6486.9|0
1659933900000|2022-08-08 04:45:00|6491.6|6488.6|6491|6488|6491.6|6488.6|6489.9|6486.9|0
1659934200000|2022-08-08 04:50:00|6491.1|6488.1|6494.1|6491.1|6494.1|6491.1|6490.6|6487.6|0
1659934500000|2022-08-08 04:55:00|6494.9|6491.9|6495.8|6492.8|6495.8|6492.8|6494.1|6491.1|0
1659934800000|2022-08-08 05:00:00|6496.6|6493.6|6497.5|6494.5|6497.5|6494.5|6495.7|6492.7|0
1659935100000|2022-08-08 05:05:00|6497.4|6494.4|6499.2|6496.2|6499.2|6496.2|6497.4|6494.4|0
1659935400000|2022-08-08 05:10:00|6500.9|6497.9|6499.3|6496.3|6501|6498|6499.2|6496.2|0
1659935700000|2022-08-08 05:15:00|6500.3|6497.3|6501.1|6498.1|6501.1|6498.1|6499.4|6496.4|0
1659936000000|2022-08-08 05:20:00|6502.8|6499.8|6501.1|6498.1|6502.8|6499.8|6501.1|6498.1|0
1659936300000|2022-08-08 05:25:00|6501|6498|6499.3|6496.3|6501.1|6498.1|6499.3|6496.3|0
1659936600000|2022-08-08 05:30:00|6499.2|6496.2|6499.3|6496.3|6501.1|6498.1|6497.5|6494.5|0
1659936900000|2022-08-08 05:35:00|6498.4|6495.4|6497.6|6494.6|6499.3|6496.3|6495.8|6492.8|0
1659937200000|2022-08-08 05:40:00|6497.5|6494.5|6495.5|6492.5|6497.6|6494.6|6495.5|6492.5|0
1659937500000|2022-08-08 05:45:00|6497.2|6494.2|6498.9|6495.9|6498.9|6495.9|6497.2|6494.2|0
1659937800000|2022-08-08 05:50:00|6497.2|6494.2|6497.2|6494.2|6498.9|6495.9|6497.2|6494.2|0
1659938100000|2022-08-08 05:55:00|6496.2|6493.2|6502.6|6499.6|6503.3|6500.3|6496.2|6493.2|0
1659938400000|2022-08-08 06:00:00|6503.1|6499.1|6504.6|6502.6|6505.8|6503.8|6501.4|6497.4|162
1659938700000|2022-08-08 06:05:00|6504.1|6502.1|6498.1|6496.1|6504.1|6502.1|6496.1|6494.1|154
1659939000000|2022-08-08 06:10:00|6498.3|6496.3|6501.1|6499.1|6501.1|6499.1|6497.1|6495.1|82
1659939300000|2022-08-08 06:15:00|6500.6|6498.6|6503.3|6501.3|6503.8|6501.8|6500.1|6498.1|87
1659939600000|2022-08-08 06:20:00|6503.6|6501.6|6502.8|6500.8|6506.6|6504.6|6502.6|6500.6|100
1659939900000|2022-08-08 06:25:00|6503.1|6501.1|6505.6|6503.6|6506.1|6504.1|6502.1|6500.1|44
1659940200000|2022-08-08 06:30:00|6505.3|6503.3|6501.8|6499.8|6505.3|6503.3|6500.8|6498.8|57
1659940500000|2022-08-08 06:35:00|6501.3|6499.3|6500.8|6498.8|6501.6|6499.6|6499.3|6497.3|23
1659940800000|2022-08-08 06:40:00|6501.1|6499.1|6502.6|6500.6|6503.3|6501.3|6501.1|6499.1|20
1659941100000|2022-08-08 06:45:00|6502.3|6500.3|6504.3|6502.3|6505.6|6503.6|6502.3|6500.3|18
1659941400000|2022-08-08 06:50:00|6504.1|6502.1|6509.1|6507.1|6509.3|6507.3|6503.3|6501.3|49
1659941700000|2022-08-08 06:55:00|6509.3|6507.3|6511.8|6509.8|6512.3|6510.3|6507.6|6505.6|257
1659942000000|2022-08-08 07:00:00|6511.3|6510.3|6518.8|6517.8|6520.8|6519.8|6509.1|6508.1|1464
1659942300000|2022-08-08 07:05:00|6518.3|6517.3|6519.8|6518.8|6523.6|6522.6|6516.3|6515.3|800
1659942600000|2022-08-08 07:10:00|6520.3|6519.3|6516.8|6515.8|6524.3|6523.3|6514.8|6513.8|551
1659942900000|2022-08-08 07:15:00|6516.6|6515.6|6521.8|6520.8|6522.3|6521.3|6513.1|6512.1|499
1659943200000|2022-08-08 07:20:00|6522.1|6521.1|6519.3|6518.3|6525.1|6524.1|6517.1|6516.1|386
1659943500000|2022-08-08 07:25:00|6519.1|6518.1|6521.8|6520.8|6523.1|6522.1|6516.8|6515.8|429
1659943800000|2022-08-08 07:30:00|6522.3|6521.3|6514.8|6513.8|6526.3|6525.3|6513.6|6512.6|507
1659944100000|2022-08-08 07:35:00|6514.6|6513.6|6508.1|6507.1|6515.1|6514.1|6507.6|6506.6|520
1659944400000|2022-08-08 07:40:00|6508.8|6507.8|6505.3|6504.3|6511.3|6510.3|6504|6503|630
1659944700000|2022-08-08 07:45:00|6505.5|6504.5|6513.8|6512.8|6514.3|6513.3|6505|6504|414
1659945000000|2022-08-08 07:50:00|6513.5|6512.5|6517.5|6516.5|6518.3|6517.3|6513.5|6512.5|252
1659945300000|2022-08-08 07:55:00|6517.8|6516.8|6518.8|6517.8|6520.8|6519.8|6515.8|6514.8|290
1659945600000|2022-08-08 08:00:00|6518.5|6517.5|6523|6522|6526.8|6525.8|6515.3|6514.3|439
1659945900000|2022-08-08 08:05:00|6523.3|6522.3|6514.8|6513.8|6523.3|6522.3|6514.8|6513.8|309
1659946200000|2022-08-08 08:10:00|6515|6514|6511|6510|6516.8|6515.8|6510.5|6509.5|321
1659946500000|2022-08-08 08:15:00|6510.8|6509.8|6512.3|6511.3|6514.8|6513.8|6508.8|6507.8|279
1659946800000|2022-08-08 08:20:00|6512|6511|6510.3|6509.3|6516.3|6515.3|6509.3|6508.3|245
1659947100000|2022-08-08 08:25:00|6510|6509|6515.5|6514.5|6518.3|6517.3|6509.3|6508.3|319
1659947400000|2022-08-08 08:30:00|6515.3|6514.3|6515|6514|6516.8|6515.8|6514.3|6513.3|142
1659947700000|2022-08-08 08:35:00|6515.3|6514.3|6512|6511|6517.8|6516.8|6511.8|6510.8|261
1659948000000|2022-08-08 08:40:00|6512.3|6511.3|6514.8|6513.8|6517.3|6516.3|6512|6511|179
1659948300000|2022-08-08 08:45:00|6514.5|6513.5|6514.3|6513.3|6517.8|6516.8|6513.8|6512.8|122
1659948600000|2022-08-08 08:50:00|6514.5|6513.5|6508.8|6507.8|6516.3|6515.3|6508.3|6507.3|206
1659948900000|2022-08-08 08:55:00|6509|6508|6507.3|6506.3|6509.3|6508.3|6505.8|6504.8|199
1659949200000|2022-08-08 09:00:00|6507.5|6506.5|6511|6510|6511.3|6510.3|6505.8|6504.8|185
1659949500000|2022-08-08 09:05:00|6511.3|6510.3|6512.8|6511.8|6516.8|6515.8|6511.3|6510.3|159
1659949800000|2022-08-08 09:10:00|6513|6512|6506.5|6505.5|6513.5|6512.5|6503.8|6502.8|187
1659950100000|2022-08-08 09:15:00|6506.8|6505.8|6508|6507|6509.3|6508.3|6505.3|6504.3|168
1659950400000|2022-08-08 09:20:00|6508.3|6507.3|6504.8|6503.8|6508.3|6507.3|6504.3|6503.3|174
1659950700000|2022-08-08 09:25:00|6505|6504|6506.3|6505.3|6506.3|6505.3|6503.8|6502.8|116
1659951000000|2022-08-08 09:30:00|6506.5|6505.5|6508.3|6507.3|6509.3|6508.3|6506.3|6505.3|166
1659951300000|2022-08-08 09:35:00|6508.5|6507.5|6510.8|6509.8|6511|6510|6506.3|6505.3|190
1659951600000|2022-08-08 09:40:00|6511|6510|6512|6511|6513.3|6512.3|6510.8|6509.8|354
1659951900000|2022-08-08 09:45:00|6512.3|6511.3|6513.8|6512.8|6516.8|6515.8|6512.3|6511.3|161
1659952200000|2022-08-08 09:50:00|6514|6513|6515.5|6514.5|6516.3|6515.3|6513.3|6512.3|86
1659952500000|2022-08-08 09:55:00|6515.8|6514.8|6516.3|6515.3|6517|6516|6512.8|6511.8|126
1659952800000|2022-08-08 10:00:00|6516.5|6515.5|6524.8|6523.8|6524.8|6523.8|6514.3|6513.3|427
1659953100000|2022-08-08 10:05:00|6524.3|6523.3|6527.8|6526.8|6529.3|6528.3|6523.3|6522.3|307
1659953400000|2022-08-08 10:10:00|6528.3|6527.3|6523|6522|6528.3|6527.3|6521.8|6520.8|267
1659953700000|2022-08-08 10:15:00|6523.3|6522.3|6528.3|6527.3|6530.5|6529.5|6521.8|6520.8|190
1659954000000|2022-08-08 10:20:00|6528|6527|6528.3|6527.3|6532|6531|6526.5|6525.5|235
1659954300000|2022-08-08 10:25:00|6528|6527|6527.8|6526.8|6530|6529|6527|6526|100
1659954600000|2022-08-08 10:30:00|6528|6527|6532.5|6531.5|6532.8|6531.8|6528|6527|329
1659954900000|2022-08-08 10:35:00|6532.3|6531.3|6534.3|6533.3|6534.8|6533.8|6531.3|6530.3|269
1659955200000|2022-08-08 10:40:00|6534|6533|6534.3|6533.3|6539.3|6538.3|6533|6532|376
1659955500000|2022-08-08 10:45:00|6534|6533|6533.5|6532.5|6535.3|6534.3|6533.3|6532.3|108
1659955800000|2022-08-08 10:50:00|6533.8|6532.8|6535.3|6534.3|6535.3|6534.3|6532.8|6531.8|132
1659956100000|2022-08-08 10:55:00|6534.8|6533.8|6539.3|6538.3|6539.5|6538.5|6534|6533|236
1659956400000|2022-08-08 11:00:00|6539|6538|6538|6537|6539.8|6538.8|6534.8|6533.8|310
1659956700000|2022-08-08 11:05:00|6537.8|6536.8|6536.5|6535.5|6538.8|6537.8|6535.8|6534.8|186
1659957000000|2022-08-08 11:10:00|6536.8|6535.8|6535|6534|6537.3|6536.3|6534.8|6533.8|115
1659957300000|2022-08-08 11:15:00|6535.3|6534.3|6533.5|6532.5|6535.8|6534.8|6532.5|6531.5|120
1659957600000|2022-08-08 11:20:00|6533.8|6532.8|6533|6532|6535.3|6534.3|6533|6532|114
1659957900000|2022-08-08 11:25:00|6533.3|6532.3|6530.5|6529.5|6533.8|6532.8|6530|6529|122
1659958200000|2022-08-08 11:30:00|6530.3|6529.3|6530|6529|6530.8|6529.8|6529.3|6528.3|97
1659958500000|2022-08-08 11:35:00|6529.8|6528.8|6528.8|6527.8|6530.5|6529.5|6528.3|6527.3|143
1659958800000|2022-08-08 11:40:00|6528.4|6527.4|6531.6|6530.6|6532.4|6531.4|6528.4|6527.4|85
1659959100000|2022-08-08 11:45:00|6531.9|6530.9|6535.4|6534.4|6535.4|6534.4|6531.9|6530.9|86
1659959400000|2022-08-08 11:50:00|6535.1|6534.1|6540.9|6539.9|6540.9|6539.9|6535.1|6534.1|189
1659959700000|2022-08-08 11:55:00|6540.6|6539.6|6537.6|6536.6|6540.9|6539.9|6536.4|6535.4|150
1659960000000|2022-08-08 12:00:00|6537.9|6536.9|6536.4|6535.4|6538.6|6537.6|6534.4|6533.4|136
1659960300000|2022-08-08 12:05:00|6536.1|6535.1|6538.6|6537.6|6539.9|6538.9|6535.9|6534.9|139
1659960600000|2022-08-08 12:10:00|6538.4|6537.4|6536.4|6535.4|6538.6|6537.6|6535.4|6534.4|98
1659960900000|2022-08-08 12:15:00|6536.6|6535.6|6535.4|6534.4|6536.9|6535.9|6534.9|6533.9|119
1659961200000|2022-08-08 12:20:00|6535.1|6534.1|6540.4|6539.4|6540.9|6539.9|6534.9|6533.9|205
1659961500000|2022-08-08 12:25:00|6540.6|6539.6|6546.9|6545.9|6547.6|6546.6|6539.4|6538.4|368
1659961800000|2022-08-08 12:30:00|6547.1|6546.1|6543.9|6542.9|6547.6|6546.6|6542.9|6541.9|295
1659962100000|2022-08-08 12:35:00|6544.4|6543.4|6541.4|6540.4|6544.9|6543.9|6540.4|6539.4|197
1659962400000|2022-08-08 12:40:00|6541.6|6540.6|6541.9|6540.9|6542.9|6541.9|6540.4|6539.4|190
1659962700000|2022-08-08 12:45:00|6542.4|6541.4|6541.4|6540.4|6542.9|6541.9|6537.6|6536.6|466
1659963000000|2022-08-08 12:50:00|6541.6|6540.6|6549.1|6548.1|6549.4|6548.4|6541.4|6540.4|277
1659963300000|2022-08-08 12:55:00|6548.9|6547.9|6552.4|6551.4|6553.9|6552.9|6548.6|6547.6|458
1659963600000|2022-08-08 13:00:00|6552.9|6551.9|6538.1|6537.1|6552.9|6551.9|6537.9|6536.9|565
1659963900000|2022-08-08 13:05:00|6538.4|6537.4|6544.4|6543.4|6544.4|6543.4|6537.9|6536.9|234
1659964200000|2022-08-08 13:10:00|6544.6|6543.6|6546.6|6545.6|6546.9|6545.9|6543.4|6542.4|189
1659964500000|2022-08-08 13:15:00|6546.4|6545.4|6552.9|6551.9|6552.9|6551.9|6545.4|6544.4|237
1659964800000|2022-08-08 13:20:00|6553.1|6552.1|6553.4|6552.4|6554.4|6553.4|6551.9|6550.9|280
1659965100000|2022-08-08 13:25:00|6553.1|6552.1|6547.4|6546.4|6553.1|6552.1|6546.9|6545.9|255
1659965400000|2022-08-08 13:30:00|6547.6|6546.6|6553.4|6552.4|6555.9|6554.9|6546.9|6545.9|631
1659965700000|2022-08-08 13:35:00|6553.6|6552.6|6560.4|6559.4|6561.4|6560.4|6552.1|6551.1|610
1659966000000|2022-08-08 13:40:00|6560.9|6559.9|6562.4|6561.4|6567.6|6566.6|6559.6|6558.6|602
1659966300000|2022-08-08 13:45:00|6562.6|6561.6|6561.4|6560.4|6563.1|6562.1|6558.9|6557.9|529
1659966600000|2022-08-08 13:50:00|6561.6|6560.6|6557.9|6556.9|6562.9|6561.9|6555.1|6554.1|517
1659966900000|2022-08-08 13:55:00|6557.6|6556.6|6557.9|6556.9|6561.9|6560.9|6556.6|6555.6|356
1659967200000|2022-08-08 14:00:00|6558.4|6557.4|6558.1|6557.1|6561.6|6560.6|6555.1|6554.1|214
1659967500000|2022-08-08 14:05:00|6558.4|6557.4|6550.9|6549.9|6558.4|6557.4|6548.6|6547.6|437
1659967800000|2022-08-08 14:10:00|6550.6|6549.6|6554.8|6553.8|6558.6|6557.6|6550.3|6549.3|387
1659968100000|2022-08-08 14:15:00|6554.6|6553.6|6551.6|6550.6|6555.1|6554.1|6550.8|6549.8|229
1659968400000|2022-08-08 14:20:00|6551.8|6550.8|6552.8|6551.8|6553.6|6552.6|6549.6|6548.6|247
1659968700000|2022-08-08 14:25:00|6553.1|6552.1|6553.1|6552.1|6554.1|6553.1|6546.8|6545.8|395
1659969000000|2022-08-08 14:30:00|6552.8|6551.8|6549.6|6548.6|6554.6|6553.6|6549.1|6548.1|335
1659969300000|2022-08-08 14:35:00|6549.8|6548.8|6551.8|6550.8|6554.6|6553.6|6549.3|6548.3|275
1659969600000|2022-08-08 14:40:00|6552.1|6551.1|6551.6|6550.6|6553.3|6552.3|6549.8|6548.8|288
1659969900000|2022-08-08 14:45:00|6551.3|6550.3|6542.3|6541.3|6551.3|6550.3|6540.6|6539.6|1293
1659970200000|2022-08-08 14:50:00|6542.6|6541.6|6543.8|6542.8|6544.6|6543.6|6541.1|6540.1|246
1659970500000|2022-08-08 14:55:00|6543.6|6542.6|6540.1|6539.1|6546.1|6545.1|6539.6|6538.6|510
1659970800000|2022-08-08 15:00:00|6540.6|6539.6|6542.3|6541.3|6544.1|6543.1|6539.1|6538.1|641
1659971100000|2022-08-08 15:05:00|6542.6|6541.6|6539.6|6538.6|6544.1|6543.1|6538.6|6537.6|384
1659971400000|2022-08-08 15:10:00|6539.8|6538.8|6530.8|6529.8|6540.1|6539.1|6530.6|6529.6|587
1659971700000|2022-08-08 15:15:00|6531.1|6530.1|6528.1|6527.1|6531.1|6530.1|6525.1|6524.1|402
1659972000000|2022-08-08 15:20:00|6528.3|6527.3|6529.1|6528.1|6531.1|6530.1|6527.1|6526.1|541
1659972300000|2022-08-08 15:25:00|6529.3|6528.3|6531.8|6530.8|6531.8|6530.8|6526.1|6525.1|876
1659972600000|2022-08-08 15:30:00|6532.3|6530.3|6526.8|6524.8|6536.8|6534.8|6526.8|6524.8|2326
1659972900000|2022-08-08 15:35:00|6526.6|6524.6|6516.3|6514.3|6529.6|6527.6|6514.8|6512.8|1429
1659973200000|2022-08-08 15:40:00|6515.8|6513.8|6512.3|6510.3|6519.1|6517.1|6507.6|6505.6|463
1659973500000|2022-08-08 15:45:00|6512.1|6510.1|6516.6|6514.6|6517.3|6515.3|6511.6|6509.6|368
1659973800000|2022-08-08 15:50:00|6516.8|6514.8|6524.1|6522.1|6524.6|6522.6|6516.6|6514.6|318
1659974100000|2022-08-08 15:55:00|6523.8|6521.8|6522.8|6520.8|6526.1|6524.1|6521.6|6519.6|216
1659974400000|2022-08-08 16:00:00|6523.1|6521.1|6522.8|6520.8|6525.6|6523.6|6521.3|6519.3|143
1659974700000|2022-08-08 16:05:00|6522.6|6520.6|6510.8|6508.8|6522.8|6520.8|6509.3|6507.3|165
1659975000000|2022-08-08 16:10:00|6510.6|6508.6|6509.1|6507.1|6514.6|6512.6|6507.3|6505.3|251
1659975300000|2022-08-08 16:15:00|6509.3|6507.3|6504.3|6502.3|6510.8|6508.8|6499.6|6497.6|193
1659975600000|2022-08-08 16:20:00|6504.6|6502.6|6514.8|6512.8|6515.6|6513.6|6504.1|6502.1|248
1659975900000|2022-08-08 16:25:00|6514.6|6512.6|6508.8|6506.8|6516.8|6514.8|6505.8|6503.8|149
1659976200000|2022-08-08 16:30:00|6508.6|6506.6|6508.8|6506.8|6510.1|6508.1|6506.1|6504.1|76
1659976500000|2022-08-08 16:35:00|6508.6|6506.6|6506.8|6504.8|6509.3|6507.3|6503.1|6501.1|96
1659976800000|2022-08-08 16:40:00|6507.1|6505.1|6513.6|6511.6|6514.1|6512.1|6506.3|6504.3|90
1659977100000|2022-08-08 16:45:00|6513.8|6511.8|6513.6|6511.6|6515.3|6513.3|6510.6|6508.6|90
1659977400000|2022-08-08 16:50:00|6513.8|6511.8|6515.3|6513.3|6516.6|6514.6|6513.3|6511.3|105
1659977700000|2022-08-08 16:55:00|6515.1|6513.1|6514.3|6512.3|6519.1|6517.1|6510.3|6508.3|502
1659978000000|2022-08-08 17:00:00|6514.1|6512.1|6510.3|6508.3|6515.1|6513.1|6509.6|6507.6|118
1659978300000|2022-08-08 17:05:00|6510.1|6508.1|6512.8|6510.8|6516.3|6514.3|6510.1|6508.1|104
1659978600000|2022-08-08 17:10:00|6512.6|6510.6|6516.8|6514.8|6517.6|6515.6|6511.6|6509.6|137
1659978900000|2022-08-08 17:15:00|6516.6|6514.6|6519.3|6517.3|6521.3|6519.3|6516.3|6514.3|91
1659979200000|2022-08-08 17:20:00|6519.1|6517.1|6516.8|6514.8|6519.1|6517.1|6511.8|6509.8|146
1659979500000|2022-08-08 17:25:00|6517.1|6515.1|6508.8|6506.8|6517.6|6515.6|6508.6|6506.6|77
1659979800000|2022-08-08 17:30:00|6509.1|6507.1|6511.3|6509.3|6514.8|6512.8|6508.8|6506.8|119
1659980100000|2022-08-08 17:35:00|6511.1|6509.1|6508.3|6506.3|6511.3|6509.3|6506.6|6504.6|55
1659980400000|2022-08-08 17:40:00|6508.1|6506.1|6514.1|6512.1|6514.1|6512.1|6507.3|6505.3|17
1659980700000|2022-08-08 17:45:00|6513.8|6511.8|6511.8|6509.8|6515.1|6513.1|6510.8|6508.8|40
1659981000000|2022-08-08 17:50:00|6512.1|6510.1|6516.8|6514.8|6517.1|6515.1|6510.6|6508.6|66
1659981300000|2022-08-08 17:55:00|6516.6|6514.6|6517.3|6515.3|6518.6|6516.6|6516.1|6514.1|55
1659981600000|2022-08-08 18:00:00|6517.1|6515.1|6508.3|6506.3|6517.8|6515.8|6508.3|6506.3|28
1659981900000|2022-08-08 18:05:00|6508.6|6506.6|6513.6|6511.6|6514.3|6512.3|6504.8|6502.8|66
1659982200000|2022-08-08 18:10:00|6513.3|6511.3|6508.8|6506.8|6513.8|6511.8|6508.6|6506.6|34
1659982500000|2022-08-08 18:15:00|6508.6|6506.6|6509.8|6507.8|6509.8|6507.8|6504.8|6502.8|90
1659982800000|2022-08-08 18:20:00|6509.6|6507.6|6508.3|6506.3|6510.3|6508.3|6506.8|6504.8|58
1659983100000|2022-08-08 18:25:00|6508.6|6506.6|6508.8|6506.8|6510.8|6508.8|6506.6|6504.6|83
1659983400000|2022-08-08 18:30:00|6508.6|6506.6|6510.8|6508.8|6512.1|6510.1|6507.3|6505.3|52
1659983700000|2022-08-08 18:35:00|6510.6|6508.6|6504.8|6502.8|6510.6|6508.6|6504.6|6502.6|41
1659984000000|2022-08-08 18:40:00|6505.1|6503.1|6504.8|6502.8|6507.8|6505.8|6503.8|6501.8|43
1659984300000|2022-08-08 18:45:00|6505.1|6503.1|6506.1|6504.1|6508.6|6506.6|6501.8|6499.8|82
1659984600000|2022-08-08 18:50:00|6505.8|6503.8|6500.1|6498.1|6506.3|6504.3|6499.8|6497.8|66
1659984900000|2022-08-08 18:55:00|6500.3|6498.3|6507.6|6505.6|6508.8|6506.8|6500.3|6498.3|34
1659985200000|2022-08-08 19:00:00|6507.3|6505.3|6509.8|6507.8|6510.8|6508.8|6506.8|6504.8|15
1659985500000|2022-08-08 19:05:00|6510.1|6508.1|6509.3|6507.3|6511.1|6509.1|6507.6|6505.6|53
1659985800000|2022-08-08 19:10:00|6509.6|6507.6|6510.6|6508.6|6511.1|6509.1|6507.3|6505.3|23
1659986100000|2022-08-08 19:15:00|6510.3|6508.3|6505.1|6503.1|6510.3|6508.3|6501.6|6499.6|35
1659986400000|2022-08-08 19:20:00|6505.3|6503.3|6508.6|6506.6|6510.3|6508.3|6504.1|6502.1|25
1659986700000|2022-08-08 19:25:00|6508.3|6506.3|6509.3|6507.3|6511.8|6509.8|6507.6|6505.6|20
1659987000000|2022-08-08 19:30:00|6509.1|6507.1|6509.3|6507.3|6510.3|6508.3|6506.3|6504.3|60
1659987300000|2022-08-08 19:35:00|6509.6|6507.6|6509.3|6507.3|6511.1|6509.1|6507.8|6505.8|24
1659987600000|2022-08-08 19:40:00|6509.1|6507.1|6513.3|6511.3|6513.3|6511.3|6508.8|6506.8|40
1659987900000|2022-08-08 19:45:00|6513.6|6511.6|6511.3|6509.3|6514.3|6512.3|6511.3|6509.3|74
1659988200000|2022-08-08 19:50:00|6511.1|6509.1|6514.3|6512.3|6514.6|6512.6|6510.6|6508.6|129
1659988500000|2022-08-08 19:55:00|6514.6|6512.6|6512.6|6510.6|6515.1|6513.1|6511.6|6509.6|247
1659988800000|2022-08-08 20:00:00|6513.9|6509.9|6515.5|6511.5|6518.8|6514.8|6512|6508|0
1659989100000|2022-08-08 20:05:00|6516.2|6512.2|6517.9|6513.9|6518|6514|6515.5|6511.5|0
1659989400000|2022-08-08 20:10:00|6517.5|6513.5|6518.2|6514.2|6519|6515|6516.9|6512.9|0
1659989700000|2022-08-08 20:15:00|6517.7|6513.7|6517.3|6513.3|6518.2|6514.2|6517.3|6513.3|0
1659990000000|2022-08-08 20:20:00|6517.5|6513.5|6517.6|6513.6|6518.9|6514.9|6517.3|6513.3|0
1659990300000|2022-08-08 20:25:00|6517.8|6513.8|6517.3|6513.3|6518.1|6514.1|6516.9|6512.9|0
1659990600000|2022-08-08 20:30:00|6517.6|6513.6|6518.8|6514.8|6519.2|6515.2|6517.6|6513.6|0
1659990900000|2022-08-08 20:35:00|6519.2|6515.2|6520.1|6516.1|6520.6|6516.6|6519.2|6515.2|0
1659991200000|2022-08-08 20:40:00|6520.5|6516.5|6520.8|6516.8|6520.8|6516.8|6520.1|6516.1|0
1659991500000|2022-08-08 20:45:00|6521.2|6517.2|6520.8|6516.8|6521.5|6517.5|6520.1|6516.1|0
1659991800000|2022-08-08 20:50:00|6521|6517|6522.5|6518.5|6522.5|6518.5|6520.8|6516.8|0
1659992100000|2022-08-08 20:55:00|6522.2|6518.2|6527|6523|6527.9|6523.9|6522.2|6518.2|0
1659992400000|2022-08-08 21:00:00|6527.2|6523.2|6526.5|6522.5|6527.8|6523.8|6526.3|6522.3|0
1659992700000|2022-08-08 21:05:00|6526.4|6522.4|6531.3|6527.3|6531.3|6527.3|6525.6|6521.6|0
1659993000000|2022-08-08 21:10:00|6531.2|6527.2|6536.2|6532.2|6536.2|6532.2|6530.2|6526.2|0
1659993300000|2022-08-08 21:15:00|6535.8|6531.8|6536.6|6532.6|6536.8|6532.8|6535.6|6531.6|0
1659993600000|2022-08-08 21:20:00|6536.8|6532.8|6531.7|6527.7|6537.2|6533.2|6531.6|6527.6|0
1659993900000|2022-08-08 21:25:00|6531.8|6527.8|6531.1|6527.1|6532|6528|6531.1|6527.1|0
1659994200000|2022-08-08 21:30:00|6530.9|6526.9|6530.1|6526.1|6530.9|6526.9|6530.1|6526.1|0
1659994500000|2022-08-08 21:35:00|6530.2|6526.2|6531.6|6527.6|6533.5|6529.5|6529.5|6525.5|0
1659994800000|2022-08-08 21:40:00|6531.2|6527.2|6529.4|6525.4|6531.2|6527.2|6528.9|6524.9|0
1659995100000|2022-08-08 21:45:00|6529.6|6525.6|6528.7|6524.7|6529.6|6525.6|6528.7|6524.7|0
1659995400000|2022-08-08 21:50:00|6527.1|6523.1|6526.6|6522.6|6527.1|6523.1|6524.7|6520.7|0
1659995700000|2022-08-08 21:55:00|6526.4|6522.4|6525.5|6521.5|6526.7|6522.7|6524.8|6520.8|0
1659996000000|2022-08-08 22:00:00|6525.4|6521.4|6522.6|6518.6|6525.4|6521.4|6520.4|6516.4|0
1659996300000|2022-08-08 22:05:00|6522.2|6518.2|6520.8|6516.8|6522.2|6518.2|6520.5|6516.5|0
1659996600000|2022-08-08 22:10:00|6521|6517|6522.2|6518.2|6524|6520|6521|6517|0
1659996900000|2022-08-08 22:15:00|6522.6|6518.6|6521.9|6517.9|6522.6|6518.6|6521.5|6517.5|0
1659997200000|2022-08-08 22:20:00|6522.2|6518.2|6521.4|6517.4|6522.2|6518.2|6520.3|6516.3|0
1659997500000|2022-08-08 22:25:00|6521|6517|6521.3|6517.3|6522|6518|6521|6517|0
1659997800000|2022-08-08 22:30:00|6521.7|6517.7|6521|6517|6521.7|6517.7|6521|6517|0
1659998100000|2022-08-08 22:35:00|6521.3|6517.3|6520.8|6516.8|6521.3|6517.3|6520.6|6516.6|0
1659998400000|2022-08-08 22:40:00|6521|6517|6520.5|6516.5|6521.2|6517.2|6519.9|6515.9|0
1659998700000|2022-08-08 22:45:00|6520.1|6516.1|6521.1|6517.1|6521.5|6517.5|6520.1|6516.1|0
1659999000000|2022-08-08 22:50:00|6521.2|6517.2|6521|6517|6521.8|6517.8|6521|6517|0
1659999300000|2022-08-08 22:55:00|6520.7|6516.7|6521.1|6517.1|6521.4|6517.4|6520.7|6516.7|0
1659999600000|2022-08-08 23:00:00|6520.7|6516.7|6519.3|6515.3|6521.4|6517.4|6518.5|6514.5|0
1659999900000|2022-08-08 23:05:00|6520|6516|6524.9|6520.9|6525.3|6521.3|6520|6516|0
1660000200000|2022-08-08 23:10:00|6524.7|6520.7|6529.9|6525.9|6530.9|6526.9|6524.6|6520.6|0
1660000500000|2022-08-08 23:15:00|6529.5|6525.5|6528.1|6525.1|6529.7|6526.7|6527.8|6524.8|0
1660000800000|2022-08-08 23:20:00|6528|6525|6528.5|6525.5|6528.5|6525.5|6527.4|6524.4|0
1660001100000|2022-08-08 23:25:00|6529|6526|6529.7|6526.7|6529.7|6526.7|6528.2|6525.2|0
1660001400000|2022-08-08 23:30:00|6529.4|6526.4|6529.6|6526.6|6531.5|6528.5|6529|6526|0
1660001700000|2022-08-08 23:35:00|6529.7|6526.7|6531.8|6528.8|6532.9|6529.9|6529|6526|0
1660002000000|2022-08-08 23:40:00|6532|6529|6530.7|6527.7|6532.1|6529.1|6530.4|6527.4|0
1660002300000|2022-08-08 23:45:00|6530.4|6527.4|6530|6527|6532.1|6529.1|6528.4|6525.4|0
1660002600000|2022-08-08 23:50:00|6529.6|6526.6|6527.7|6524.7|6530|6527|6527.7|6524.7|0
1660002900000|2022-08-08 23:55:00|6528.1|6525.1|6527.3|6524.3|6528.1|6525.1|6526|6523|0
1660003200000|2022-08-09 00:00:00|6527.2|6524.2|6527.6|6524.6|6527.9|6524.9|6526|6523|0
1660003500000|2022-08-09 00:05:00|6527.8|6524.8|6523.6|6520.6|6527.9|6524.9|6522.2|6519.2|0
1660003800000|2022-08-09 00:10:00|6523.2|6520.2|6529.7|6526.7|6530.2|6527.2|6523|6520|0
1660004100000|2022-08-09 00:15:00|6529.4|6526.4|6532.8|6529.8|6532.8|6529.8|6523.5|6520.5|0
1660004400000|2022-08-09 00:20:00|6532|6529|6527.7|6524.7|6532.9|6529.9|6527.7|6524.7|0
1660004700000|2022-08-09 00:25:00|6526.9|6523.9|6529.4|6526.4|6529.5|6526.5|6526|6523|0
1660005000000|2022-08-09 00:30:00|6527.7|6524.7|6526|6523|6527.8|6524.8|6526|6523|0
1660005300000|2022-08-09 00:35:00|6525.1|6522.1|6524.3|6521.3|6526.9|6523.9|6524.3|6521.3|0
1660005600000|2022-08-09 00:40:00|6526|6523|6524.2|6521.2|6526|6523|6524.2|6521.2|0
1660005900000|2022-08-09 00:45:00|6522.5|6519.5|6519.1|6516.1|6522.6|6519.6|6519.1|6516.1|0
1660006200000|2022-08-09 00:50:00|6519.2|6516.2|6520.8|6517.8|6522.6|6519.6|6519.2|6516.2|0
1660006500000|2022-08-09 00:55:00|6520.9|6517.9|6516.3|6513.3|6520.9|6517.9|6516.3|6513.3|0
1660006800000|2022-08-09 01:00:00|6517.1|6514.1|6516.3|6513.3|6518|6515|6514.5|6511.5|0
1660007100000|2022-08-09 01:05:00|6516.2|6513.2|6514.5|6511.5|6516.3|6513.3|6512.7|6509.7|0
1660007400000|2022-08-09 01:10:00|6513.6|6510.6|6514.5|6511.5|6514.5|6511.5|6512.8|6509.8|0
1660007700000|2022-08-09 01:15:00|6513.7|6510.7|6512.8|6509.8|6514.5|6511.5|6512.8|6509.8|0
1660008000000|2022-08-09 01:20:00|6512.7|6509.7|6507.7|6504.7|6512.8|6509.8|6507.6|6504.6|0
1660008300000|2022-08-09 01:25:00|6506|6503|6511.1|6508.1|6511.1|6508.1|6506|6503|0
1660008600000|2022-08-09 01:30:00|6510.3|6507.3|6510.3|6507.3|6511.1|6508.1|6507.7|6504.7|0
1660008900000|2022-08-09 01:35:00|6509.4|6506.4|6507.7|6504.7|6509.4|6506.4|6506|6503|0
1660009200000|2022-08-09 01:40:00|6506|6503|6506|6503|6506|6503|6504.2|6501.2|0
1660009500000|2022-08-09 01:45:00|6504.3|6501.3|6504.3|6501.3|6506|6503|6503.4|6500.4|0
1660009800000|2022-08-09 01:50:00|6503.4|6500.4|6505.2|6502.2|6505.2|6502.2|6503.4|6500.4|0
1660010100000|2022-08-09 01:55:00|6503.5|6500.5|6501.8|6498.8|6503.5|6500.5|6501.8|6498.8|0
1660010400000|2022-08-09 02:00:00|6503.5|6500.5|6505.4|6502.4|6507.1|6504.1|6503.5|6500.5|0
1660010700000|2022-08-09 02:05:00|6503.7|6500.7|6507.1|6504.1|6508.9|6505.9|6503.7|6500.7|0
1660011000000|2022-08-09 02:10:00|6507.2|6504.2|6505.4|6502.4|6507.2|6504.2|6505.4|6502.4|0
1660011300000|2022-08-09 02:15:00|6505.5|6502.5|6507.2|6504.2|6507.2|6504.2|6505.4|6502.4|0
1660011600000|2022-08-09 02:20:00|6508.9|6505.9|6508.9|6505.9|6508.9|6505.9|6508.1|6505.1|0
1660011900000|2022-08-09 02:25:00|6509|6506|6510.6|6507.6|6510.7|6507.7|6509|6506|0
1660012200000|2022-08-09 02:30:00|6509.8|6506.8|6508.7|6505.7|6510.4|6507.4|6508.7|6505.7|0
1660012500000|2022-08-09 02:35:00|6510.4|6507.4|6508.7|6505.7|6510.4|6507.4|6507|6504|0
1660012800000|2022-08-09 02:40:00|6510.4|6507.4|6510.4|6507.4|6510.4|6507.4|6508.7|6505.7|0
1660013100000|2022-08-09 02:45:00|6509.6|6506.6|6508.7|6505.7|6510.4|6507.4|6508.7|6505.7|0
1660013400000|2022-08-09 02:50:00|6507.9|6504.9|6507|6504|6508.7|6505.7|6507|6504|0
1660013700000|2022-08-09 02:55:00|6508.7|6505.7|6508.7|6505.7|6508.8|6505.8|6508.7|6505.7|0
1660014000000|2022-08-09 03:00:00|6508.8|6505.8|6512.2|6509.2|6512.3|6509.3|6508.7|6505.7|0
1660014300000|2022-08-09 03:05:00|6512.3|6509.3|6512.2|6509.2|6512.3|6509.3|6510.5|6507.5|0
1660014600000|2022-08-09 03:10:00|6510.5|6507.5|6515.8|6512.8|6517.4|6514.4|6510.5|6507.5|0
1660014900000|2022-08-09 03:15:00|6517.5|6514.5|6517.5|6514.5|6517.5|6514.5|6515.8|6512.8|0
1660015200000|2022-08-09 03:20:00|6517.4|6514.4|6520.8|6517.8|6520.9|6517.9|6517.4|6514.4|0
1660015500000|2022-08-09 03:25:00|6520.9|6517.9|6517.4|6514.4|6520.9|6517.9|6517.4|6514.4|0
1660015800000|2022-08-09 03:30:00|6519.1|6516.1|6520.9|6517.9|6520.9|6517.9|6517.4|6514.4|0
1660016100000|2022-08-09 03:35:00|6519.2|6516.2|6519.2|6516.2|6520.9|6517.9|6519.2|6516.2|0
1660016400000|2022-08-09 03:40:00|6520.9|6517.9|6520.9|6517.9|6520.9|6517.9|6519.2|6516.2|0
1660016700000|2022-08-09 03:45:00|6522.6|6519.6|6521.6|6518.6|6522.6|6519.6|6520.8|6517.8|0
1660017000000|2022-08-09 03:50:00|6522.5|6519.5|6520.8|6517.8|6523.3|6520.3|6520.8|6517.8|0
1660017300000|2022-08-09 03:55:00|6519.9|6516.9|6520.8|6517.8|6520.8|6517.8|6519.1|6516.1|0
1660017600000|2022-08-09 04:00:00|6521.7|6518.7|6518.8|6515.8|6522.5|6519.5|6518.8|6515.8|0
1660017900000|2022-08-09 04:05:00|6519.7|6516.7|6520.5|6517.5|6520.5|6517.5|6518.8|6515.8|0
1660018200000|2022-08-09 04:10:00|6518.8|6515.8|6518.8|6515.8|6519.7|6516.7|6518.8|6515.8|0
1660018500000|2022-08-09 04:15:00|6517.1|6514.1|6518.8|6515.8|6518.8|6515.8|6517.1|6514.1|0
1660018800000|2022-08-09 04:20:00|6518.9|6515.9|6517.1|6514.1|6518.9|6515.9|6517.1|6514.1|0
1660019100000|2022-08-09 04:25:00|6515.4|6512.4|6515.4|6512.4|6515.4|6512.4|6515.4|6512.4|0
1660019700000|2022-08-09 04:35:00|6515.3|6512.3|6515.6|6512.6|6517.3|6514.3|6515.3|6512.3|0
1660020000000|2022-08-09 04:40:00|6517.3|6514.3|6515.6|6512.6|6517.3|6514.3|6515.6|6512.6|0
1660020300000|2022-08-09 04:45:00|6513.9|6510.9|6515.3|6512.3|6515.6|6512.6|6513.9|6510.9|0
1660020600000|2022-08-09 04:50:00|6517|6514|6516.8|6513.8|6517|6514|6516.8|6513.8|0
1660020900000|2022-08-09 04:55:00|6515.2|6512.2|6515.1|6512.1|6515.2|6512.2|6515.1|6512.1|0
1660021200000|2022-08-09 05:00:00|6513.4|6510.4|6510|6507|6515.2|6512.2|6510|6507|0
1660021500000|2022-08-09 05:05:00|6508.3|6505.3|6513.4|6510.4|6513.4|6510.4|6508.3|6505.3|0
1660021800000|2022-08-09 05:10:00|6512.6|6509.6|6511.4|6508.4|6514.8|6511.8|6511.4|6508.4|0
1660022100000|2022-08-09 05:15:00|6512.2|6509.2|6512.9|6509.9|6513.1|6510.1|6511.4|6508.4|0
1660022400000|2022-08-09 05:20:00|6511.2|6508.2|6512.9|6509.9|6513.8|6510.8|6511.2|6508.2|0
1660022700000|2022-08-09 05:25:00|6513.8|6510.8|6514.6|6511.6|6514.6|6511.6|6512.9|6509.9|0
1660023000000|2022-08-09 05:30:00|6513.8|6510.8|6513.1|6510.1|6516.4|6513.4|6512.9|6509.9|0
1660023300000|2022-08-09 05:35:00|6512.2|6509.2|6511.4|6508.4|6514.8|6511.8|6511.3|6508.3|0
1660023600000|2022-08-09 05:40:00|6511.3|6508.3|6514.8|6511.8|6514.8|6511.8|6511.3|6508.3|0
1660023900000|2022-08-09 05:45:00|6515.6|6512.6|6514.8|6511.8|6515.6|6512.6|6513.1|6510.1|0
1660024200000|2022-08-09 05:50:00|6514|6511|6511.4|6508.4|6514|6511|6511.4|6508.4|0
1660024500000|2022-08-09 05:55:00|6509.7|6506.7|6508|6505|6509.7|6506.7|6508|6505|0
1660024800000|2022-08-09 06:00:00|6509.7|6506.7|6511.3|6509.3|6517.1|6515.1|6508.5|6504.5|359
1660025100000|2022-08-09 06:05:00|6511.1|6509.1|6508.3|6506.3|6511.3|6509.3|6507.6|6505.6|80
1660025400000|2022-08-09 06:10:00|6508.8|6506.8|6513.1|6511.1|6514.3|6512.3|6508.6|6506.6|54
1660025700000|2022-08-09 06:15:00|6512.8|6510.8|6514.1|6512.1|6515.6|6513.6|6510.8|6508.8|76
1660026000000|2022-08-09 06:20:00|6514.3|6512.3|6513.1|6511.1|6516.1|6514.1|6513.1|6511.1|99
1660026300000|2022-08-09 06:25:00|6513.3|6511.3|6512.6|6510.6|6513.3|6511.3|6511.3|6509.3|69
1660026600000|2022-08-09 06:30:00|6512.8|6510.8|6509.8|6507.8|6514.3|6512.3|6509.8|6507.8|55
1660026900000|2022-08-09 06:35:00|6509.6|6507.6|6509.6|6507.6|6512.1|6510.1|6508.8|6506.8|75
1660027200000|2022-08-09 06:40:00|6509.8|6507.8|6509.6|6507.6|6510.1|6508.1|6508.3|6506.3|47
1660027500000|2022-08-09 06:45:00|6509.8|6507.8|6510.6|6508.6|6511.1|6509.1|6506.8|6504.8|118
1660027800000|2022-08-09 06:50:00|6510.8|6508.8|6513.1|6511.1|6513.6|6511.6|6508.8|6506.8|38
1660028100000|2022-08-09 06:55:00|6513.3|6511.3|6517.3|6515.3|6518.1|6516.1|6512.6|6510.6|200
1660028400000|2022-08-09 07:00:00|6516.8|6515.8|6511.8|6510.8|6519.1|6518.1|6508.6|6507.6|1404
1660028700000|2022-08-09 07:05:00|6512.1|6511.1|6520.1|6519.1|6523.6|6522.6|6510.8|6509.8|997
1660029000000|2022-08-09 07:10:00|6520.6|6519.6|6519.1|6518.1|6524.1|6523.1|6517.6|6516.6|492
1660029300000|2022-08-09 07:15:00|6518.8|6517.8|6513.1|6512.1|6520.3|6519.3|6512.1|6511.1|391
1660029600000|2022-08-09 07:20:00|6513.3|6512.3|6509.3|6508.3|6515.8|6514.8|6507.1|6506.1|388
1660029900000|2022-08-09 07:25:00|6509.1|6508.1|6512.1|6511.1|6513.3|6512.3|6507.8|6506.8|278
1660030200000|2022-08-09 07:30:00|6511.8|6510.8|6520.3|6519.3|6521.1|6520.1|6511.8|6510.8|546
1660030500000|2022-08-09 07:35:00|6520.6|6519.6|6519.1|6518.1|6521.1|6520.1|6515.6|6514.6|488
1660030800000|2022-08-09 07:40:00|6519.8|6518.8|6515.8|6514.8|6521|6520|6515.3|6514.3|363
1660031100000|2022-08-09 07:45:00|6515.5|6514.5|6517|6516|6518|6517|6514|6513|260
1660031400000|2022-08-09 07:50:00|6517.3|6516.3|6515.8|6514.8|6517.8|6516.8|6511.8|6510.8|331
1660031700000|2022-08-09 07:55:00|6515.5|6514.5|6521.3|6520.3|6522|6521|6515.5|6514.5|256
1660032000000|2022-08-09 08:00:00|6521|6520|6522|6521|6525.5|6524.5|6519|6518|328
1660032300000|2022-08-09 08:05:00|6521.8|6520.8|6514.5|6513.5|6522.3|6521.3|6514|6513|332
1660032600000|2022-08-09 08:10:00|6514.3|6513.3|6520.5|6519.5|6521|6520|6514|6513|311
1660032900000|2022-08-09 08:15:00|6520.8|6519.8|6523.3|6522.3|6524.3|6523.3|6519.8|6518.8|225
1660033200000|2022-08-09 08:20:00|6523.5|6522.5|6528.8|6527.8|6528.8|6527.8|6523.5|6522.5|320
1660033500000|2022-08-09 08:25:00|6528.3|6527.3|6529.5|6528.5|6530.3|6529.3|6524.8|6523.8|211
1660033800000|2022-08-09 08:30:00|6529.8|6528.8|6529.5|6528.5|6530.3|6529.3|6525|6524|217
1660034100000|2022-08-09 08:35:00|6529.8|6528.8|6529|6528|6530.8|6529.8|6525.3|6524.3|192
1660034400000|2022-08-09 08:40:00|6528.8|6527.8|6526.5|6525.5|6531.3|6530.3|6526.3|6525.3|155
1660034700000|2022-08-09 08:45:00|6526.3|6525.3|6520.5|6519.5|6528.3|6527.3|6520.5|6519.5|353
1660035000000|2022-08-09 08:50:00|6520.8|6519.8|6517.5|6516.5|6520.8|6519.8|6516.8|6515.8|242
1660035300000|2022-08-09 08:55:00|6517.3|6516.3|6523|6522|6524.3|6523.3|6517|6516|191
1660035600000|2022-08-09 09:00:00|6523.3|6522.3|6526.3|6525.3|6527|6526|6521.8|6520.8|183
1660035900000|2022-08-09 09:05:00|6526|6525|6524.3|6523.3|6527.3|6526.3|6523.5|6522.5|201
1660036200000|2022-08-09 09:10:00|6524|6523|6527.8|6526.8|6527.8|6526.8|6523.8|6522.8|119
1660036500000|2022-08-09 09:15:00|6527.5|6526.5|6525|6524|6529|6528|6524.8|6523.8|134
1660036800000|2022-08-09 09:20:00|6524.8|6523.8|6518.8|6517.8|6525|6524|6518.5|6517.5|241
1660037100000|2022-08-09 09:25:00|6518.3|6517.3|6513.3|6512.3|6518.5|6517.5|6511.5|6510.5|288
1660037400000|2022-08-09 09:30:00|6513|6512|6512.8|6511.8|6513.5|6512.5|6509.5|6508.5|277
1660037700000|2022-08-09 09:35:00|6512.5|6511.5|6513.5|6512.5|6516|6515|6512|6511|181
1660038000000|2022-08-09 09:40:00|6513.3|6512.3|6515|6514|6515.3|6514.3|6510.5|6509.5|115
1660038300000|2022-08-09 09:45:00|6514.8|6513.8|6518|6517|6519|6518|6512.5|6511.5|116
1660038600000|2022-08-09 09:50:00|6517.8|6516.8|6511|6510|6518.3|6517.3|6510.8|6509.8|130
1660038900000|2022-08-09 09:55:00|6511.3|6510.3|6509.5|6508.5|6512|6511|6509|6508|183
1660039200000|2022-08-09 10:00:00|6509|6508|6513.8|6512.8|6514.3|6513.3|6508.5|6507.5|254
1660039500000|2022-08-09 10:05:00|6513.5|6512.5|6510.5|6509.5|6515|6514|6510.3|6509.3|165
1660039800000|2022-08-09 10:10:00|6510.3|6509.3|6506.3|6505.3|6510.5|6509.5|6505.8|6504.8|404
1660040100000|2022-08-09 10:15:00|6506.8|6505.8|6507|6506|6507.8|6506.8|6502.3|6501.3|574
1660040400000|2022-08-09 10:20:00|6506.5|6505.5|6502.5|6501.5|6506.5|6505.5|6499.5|6498.5|331
1660040700000|2022-08-09 10:25:00|6502.3|6501.3|6506.3|6505.3|6507|6506|6500.3|6499.3|284
1660041000000|2022-08-09 10:30:00|6506.5|6505.5|6502.3|6501.3|6506.8|6505.8|6502.3|6501.3|131
1660041300000|2022-08-09 10:35:00|6502|6501|6503.3|6502.3|6503.8|6502.8|6496.8|6495.8|348
1660041600000|2022-08-09 10:40:00|6503|6502|6498.8|6497.8|6504.3|6503.3|6498.8|6497.8|194
1660041900000|2022-08-09 10:45:00|6499|6498|6499.5|6498.5|6501.3|6500.3|6496.8|6495.8|169
1660042200000|2022-08-09 10:50:00|6499.3|6498.3|6498.3|6497.3|6499.8|6498.8|6495.3|6494.3|173
1660042500000|2022-08-09 10:55:00|6498|6497|6501.8|6500.8|6501.8|6500.8|6496|6495|170
1660042800000|2022-08-09 11:00:00|6501.5|6500.5|6504.8|6503.8|6506.3|6505.3|6500.8|6499.8|219
1660043100000|2022-08-09 11:05:00|6504.3|6503.3|6498.8|6497.8|6504.5|6503.5|6498.8|6497.8|161
1660043400000|2022-08-09 11:10:00|6498.3|6497.3|6500|6499|6501.8|6500.8|6497.3|6496.3|149
1660043700000|2022-08-09 11:15:00|6500.3|6499.3|6503|6502|6503.5|6502.5|6499.5|6498.5|61
1660044000000|2022-08-09 11:20:00|6502.8|6501.8|6500.3|6499.3|6503.3|6502.3|6500.3|6499.3|86
1660044300000|2022-08-09 11:25:00|6500|6499|6496.3|6495.3|6500|6499|6494.3|6493.3|194
1660044600000|2022-08-09 11:30:00|6495.8|6494.8|6500|6499|6501|6500|6494.3|6493.3|385
1660044900000|2022-08-09 11:35:00|6500.3|6499.3|6497.3|6496.3|6501.5|6500.5|6495.8|6494.8|103
1660045200000|2022-08-09 11:40:00|6497|6496|6488.5|6487.5|6497|6496|6486|6485|529
1660045500000|2022-08-09 11:45:00|6488.7|6487.7|6487|6486|6491.7|6490.7|6484.2|6483.2|576
1660045800000|2022-08-09 11:50:00|6486.7|6485.7|6491.7|6490.7|6493.2|6492.2|6486.5|6485.5|286
1660046100000|2022-08-09 11:55:00|6491|6490|6491|6490|6492.7|6491.7|6489.7|6488.7|181
1660046400000|2022-08-09 12:00:00|6490.7|6489.7|6498|6497|6498.2|6497.2|6490.2|6489.2|292
1660046700000|2022-08-09 12:05:00|6498.2|6497.2|6491|6490|6498.2|6497.2|6490.7|6489.7|215
1660047000000|2022-08-09 12:10:00|6491.2|6490.2|6493.7|6492.7|6494|6493|6488.2|6487.2|277
1660047300000|2022-08-09 12:15:00|6494|6493|6497.2|6496.2|6498.5|6497.5|6493.7|6492.7|412
1660047600000|2022-08-09 12:20:00|6497.5|6496.5|6501.7|6500.7|6502.5|6501.5|6497.2|6496.2|333
1660047900000|2022-08-09 12:25:00|6501.5|6500.5|6499|6498|6501.7|6500.7|6498.7|6497.7|168
1660048200000|2022-08-09 12:30:00|6498.7|6497.7|6503.5|6502.5|6504.5|6503.5|6496.2|6495.2|256
1660048500000|2022-08-09 12:35:00|6503.2|6502.2|6503.2|6502.2|6505.7|6504.7|6502.2|6501.2|129
1660048800000|2022-08-09 12:40:00|6503|6502|6500.7|6499.7|6505|6504|6500.2|6499.2|116
1660049100000|2022-08-09 12:45:00|6501|6500|6500.5|6499.5|6503.2|6502.2|6500|6499|135
1660049400000|2022-08-09 12:50:00|6500.7|6499.7|6501.5|6500.5|6501.5|6500.5|6499.5|6498.5|103
1660049700000|2022-08-09 12:55:00|6501.2|6500.2|6498.5|6497.5|6502|6501|6498.5|6497.5|156
1660050000000|2022-08-09 13:00:00|6498.7|6497.7|6497.5|6496.5|6499.5|6498.5|6497|6496|239
1660050300000|2022-08-09 13:05:00|6497.7|6496.7|6498|6497|6499.5|6498.5|6495.5|6494.5|200
1660050600000|2022-08-09 13:10:00|6498.2|6497.2|6497|6496|6500.5|6499.5|6496.5|6495.5|242
1660050900000|2022-08-09 13:15:00|6497.2|6496.2|6497.5|6496.5|6498|6497|6495|6494|165
1660051200000|2022-08-09 13:20:00|6497.2|6496.2|6501.5|6500.5|6502.5|6501.5|6496.5|6495.5|148
1660051500000|2022-08-09 13:25:00|6501.2|6500.2|6504|6503|6504.5|6503.5|6499|6498|118
1660051800000|2022-08-09 13:30:00|6503.7|6502.7|6504.7|6503.7|6507.2|6506.2|6498.2|6497.2|597
1660052100000|2022-08-09 13:35:00|6504.5|6503.5|6508.5|6507.5|6509|6508|6503.7|6502.7|324
1660052400000|2022-08-09 13:40:00|6508.2|6507.2|6511.5|6510.5|6512.7|6511.7|6507.2|6506.2|299
1660052700000|2022-08-09 13:45:00|6511.7|6510.7|6503.7|6502.7|6515.7|6514.7|6500.5|6499.5|438
1660053000000|2022-08-09 13:50:00|6504|6503|6498.5|6497.5|6507.2|6506.2|6496|6495|354
1660053300000|2022-08-09 13:55:00|6498.2|6497.2|6499.2|6498.2|6500.2|6499.2|6495.5|6494.5|258
1660053600000|2022-08-09 14:00:00|6498.7|6497.7|6497.5|6496.5|6498.7|6497.7|6493.2|6492.2|228
1660053900000|2022-08-09 14:05:00|6497.7|6496.7|6493|6492|6498.5|6497.5|6493|6492|335
1660054200000|2022-08-09 14:10:00|6492.2|6491.2|6498.5|6497.5|6499.2|6498.2|6491.5|6490.5|283
1660054500000|2022-08-09 14:15:00|6498.7|6497.7|6501.7|6500.7|6502|6501|6495.7|6494.7|441
1660054800000|2022-08-09 14:20:00|6501.5|6500.5|6496.7|6495.7|6504.7|6503.7|6494.7|6493.7|450
1660055100000|2022-08-09 14:25:00|6497|6496|6507.2|6506.2|6507.2|6506.2|6497|6496|363
1660055400000|2022-08-09 14:30:00|6507.5|6506.5|6504|6503|6507.5|6506.5|6500.5|6499.5|492
1660055700000|2022-08-09 14:35:00|6504.2|6503.2|6504.5|6503.5|6505.5|6504.5|6501.7|6500.7|234
1660056000000|2022-08-09 14:40:00|6504.7|6503.7|6501|6500|6505|6504|6500.5|6499.5|255
1660056300000|2022-08-09 14:45:00|6500.7|6499.7|6502.5|6501.5|6505|6504|6499.7|6498.7|301
1660056600000|2022-08-09 14:50:00|6503|6502|6494.7|6493.7|6505|6504|6494.2|6493.2|480
1660056900000|2022-08-09 14:55:00|6494.5|6493.5|6488|6487|6495|6494|6487|6486|535
1660057200000|2022-08-09 15:00:00|6488.2|6487.2|6480.7|6479.7|6488.5|6487.5|6480.7|6479.7|785
1660057500000|2022-08-09 15:05:00|6480.5|6479.5|6486|6485|6488|6487|6480|6479|538
1660057800000|2022-08-09 15:10:00|6485.7|6484.7|6492.5|6491.5|6493.2|6492.2|6484.5|6483.5|497
1660058100000|2022-08-09 15:15:00|6492|6491|6497.5|6496.5|6501.5|6500.5|6491.7|6490.7|636
1660058400000|2022-08-09 15:20:00|6497.7|6496.7|6495|6494|6499.7|6498.7|6493.7|6492.7|495
1660058700000|2022-08-09 15:25:00|6495.2|6494.2|6491.5|6490.5|6500|6499|6491.5|6490.5|826
1660059000000|2022-08-09 15:30:00|6492|6490|6490.5|6488.5|6495.5|6493.5|6482.2|6480.2|3185
1660059300000|2022-08-09 15:35:00|6491|6489|6495|6493|6497.7|6495.7|6488.7|6486.7|1995
1660059600000|2022-08-09 15:40:00|6494.7|6492.7|6497.2|6495.2|6500.2|6498.2|6494|6492|336
1660059900000|2022-08-09 15:45:00|6497|6495|6497.5|6495.5|6501|6499|6495.5|6493.5|1062
1660060200000|2022-08-09 15:50:00|6497.2|6495.2|6496.7|6494.7|6497.7|6495.7|6491.5|6489.5|204
1660060500000|2022-08-09 15:55:00|6496.5|6494.5|6494.7|6492.7|6497.2|6495.2|6493.5|6491.5|143
1660060800000|2022-08-09 16:00:00|6494.5|6492.5|6491.7|6489.7|6496.5|6494.5|6488.2|6486.2|281
1660061100000|2022-08-09 16:05:00|6491.5|6489.5|6489.2|6487.2|6492.7|6490.7|6489|6487|129
1660061400000|2022-08-09 16:10:00|6489|6487|6488.7|6486.7|6492.5|6490.5|6487.7|6485.7|164
1660061700000|2022-08-09 16:15:00|6488.5|6486.5|6489|6487|6491|6489|6487.5|6485.5|123
1660062000000|2022-08-09 16:20:00|6489.2|6487.2|6486.7|6484.7|6491.2|6489.2|6485.2|6483.2|145
1660062300000|2022-08-09 16:25:00|6486.5|6484.5|6485.2|6483.2|6490.7|6488.7|6484|6482|88
1660062600000|2022-08-09 16:30:00|6485|6483|6486.2|6484.2|6487|6485|6483.5|6481.5|115
1660062900000|2022-08-09 16:35:00|6486|6484|6487.5|6485.5|6488.2|6486.2|6484.7|6482.7|35
1660063200000|2022-08-09 16:40:00|6487.7|6485.7|6486.7|6484.7|6488.2|6486.2|6484|6482|62
1660063500000|2022-08-09 16:45:00|6486.5|6484.5|6484.5|6482.5|6488|6486|6484|6482|80
1660063800000|2022-08-09 16:50:00|6484.2|6482.2|6480.7|6478.7|6484.5|6482.5|6480.7|6478.7|164
1660064100000|2022-08-09 16:55:00|6481|6479|6482.2|6480.2|6483.7|6481.7|6480|6478|108
1660064400000|2022-08-09 17:00:00|6482|6480|6487.2|6485.2|6487.5|6485.5|6482|6480|67
1660064700000|2022-08-09 17:05:00|6487.5|6485.5|6485.2|6483.2|6488.2|6486.2|6481.5|6479.5|89
1660065000000|2022-08-09 17:10:00|6485|6483|6487.2|6485.2|6487.7|6485.7|6482.2|6480.2|40
1660065300000|2022-08-09 17:15:00|6487|6485|6486.7|6484.7|6489.7|6487.7|6485|6483|46
1660065600000|2022-08-09 17:20:00|6487|6485|6487.7|6485.7|6488.5|6486.5|6486|6484|26
1660065900000|2022-08-09 17:25:00|6488|6486|6488.2|6486.2|6488.5|6486.5|6485.7|6483.7|21
1660066200000|2022-08-09 17:30:00|6488.5|6486.5|6487.2|6485.2|6489.2|6487.2|6486.2|6484.2|59
1660066500000|2022-08-09 17:35:00|6487.5|6485.5|6483.7|6481.7|6487.7|6485.7|6483.5|6481.5|64
1660066800000|2022-08-09 17:40:00|6483.5|6481.5|6480.7|6478.7|6484|6482|6479|6477|112
1660067100000|2022-08-09 17:45:00|6480.5|6478.5|6482.7|6480.7|6482.7|6480.7|6477.5|6475.5|78
1660067400000|2022-08-09 17:50:00|6482.5|6480.5|6482.5|6480.5|6483.5|6481.5|6481.2|6479.2|51
1660067700000|2022-08-09 17:55:00|6482.2|6480.2|6487|6485|6489|6487|6482.2|6480.2|47
1660068000000|2022-08-09 18:00:00|6486.7|6484.7|6488.2|6486.2|6489.7|6487.7|6486.5|6484.5|21
1660068300000|2022-08-09 18:05:00|6488|6486|6488.2|6486.2|6489.7|6487.7|6487|6485|37
1660068600000|2022-08-09 18:10:00|6488|6486|6486.2|6484.2|6488|6486|6486|6484|65
1660068900000|2022-08-09 18:15:00|6486|6484|6480|6478|6486.5|6484.5|6479.5|6477.5|43
1660069200000|2022-08-09 18:20:00|6479.7|6477.7|6478.2|6476.2|6481|6479|6477.5|6475.5|63
1660069500000|2022-08-09 18:25:00|6478|6476|6479.2|6477.2|6480.2|6478.2|6477|6475|62
1660069800000|2022-08-09 18:30:00|6479|6477|6479.2|6477.2|6480.5|6478.5|6477.5|6475.5|20
1660070100000|2022-08-09 18:35:00|6479.5|6477.5|6481.2|6479.2|6483|6481|6478.2|6476.2|68
1660070400000|2022-08-09 18:40:00|6481.5|6479.5|6481|6479|6482.5|6480.5|6480|6478|26
1660070700000|2022-08-09 18:45:00|6481.7|6479.7|6485.2|6483.2|6485.5|6483.5|6481.7|6479.7|61
1660071000000|2022-08-09 18:50:00|6485|6483|6489|6487|6492.2|6490.2|6485|6483|67
1660071300000|2022-08-09 18:55:00|6488.7|6486.7|6486.7|6484.7|6491.7|6489.7|6486.7|6484.7|43
1660071600000|2022-08-09 19:00:00|6486.5|6484.5|6485.5|6483.5|6489.7|6487.7|6485.5|6483.5|51
1660071900000|2022-08-09 19:05:00|6485.7|6483.7|6487|6485|6487.7|6485.7|6485|6483|27
1660072200000|2022-08-09 19:10:00|6486.7|6484.7|6484.7|6482.7|6487.5|6485.5|6484.2|6482.2|25
1660072500000|2022-08-09 19:15:00|6485|6483|6487.5|6485.5|6489.2|6487.2|6484.5|6482.5|75
1660072800000|2022-08-09 19:20:00|6487.2|6485.2|6493|6491|6493|6491|6487|6485|61
1660073100000|2022-08-09 19:25:00|6493.2|6491.2|6488.2|6486.2|6493.7|6491.7|6488.2|6486.2|101
1660073400000|2022-08-09 19:30:00|6488.5|6486.5|6488.7|6486.7|6489.7|6487.7|6487.2|6485.2|70
1660073700000|2022-08-09 19:35:00|6489|6487|6488.2|6486.2|6489.7|6487.7|6487.2|6485.2|36
1660074000000|2022-08-09 19:40:00|6488|6486|6483.7|6481.7|6490.2|6488.2|6483.7|6481.7|43
1660074300000|2022-08-09 19:45:00|6484|6482|6485|6483|6485.2|6483.2|6481.7|6479.7|37
1660074600000|2022-08-09 19:50:00|6485.2|6483.2|6483.5|6481.5|6488.2|6486.2|6483|6481|117
1660074900000|2022-08-09 19:55:00|6483.7|6481.7|6486|6484|6486|6484|6481|6479|141
1660075200000|2022-08-09 20:00:00|6486.1|6482.1|6491.5|6487.5|6492.8|6488.8|6486.1|6482.1|0
1660075500000|2022-08-09 20:05:00|6491.9|6487.9|6490.2|6486.2|6492.9|6488.9|6489.5|6485.5|0
1660075800000|2022-08-09 20:10:00|6490.3|6486.3|6490.9|6486.9|6492|6488|6490.2|6486.2|0
1660076100000|2022-08-09 20:15:00|6490.6|6486.6|6489.2|6485.2|6490.6|6486.6|6488.1|6484.1|0
1660076400000|2022-08-09 20:20:00|6489.5|6485.5|6490.6|6486.6|6490.7|6486.7|6489.2|6485.2|0
1660076700000|2022-08-09 20:25:00|6490.4|6486.4|6490.9|6486.9|6490.9|6486.9|6489.9|6485.9|0
1660077000000|2022-08-09 20:30:00|6490.7|6486.7|6490.2|6486.2|6490.9|6486.9|6489.9|6485.9|0
1660077300000|2022-08-09 20:35:00|6490.3|6486.3|6491.2|6487.2|6491.2|6487.2|6490.2|6486.2|0
1660077600000|2022-08-09 20:40:00|6490.9|6486.9|6491.4|6487.4|6491.6|6487.6|6490.9|6486.9|0
1660077900000|2022-08-09 20:45:00|6491.2|6487.2|6491.6|6487.6|6491.9|6487.9|6490.2|6486.2|0
1660078200000|2022-08-09 20:50:00|6491.8|6487.8|6492|6488|6492|6488|6490.9|6486.9|0
1660078500000|2022-08-09 20:55:00|6492.3|6488.3|6493|6489|6493.4|6489.4|6492|6488|0
1660078800000|2022-08-09 21:00:00|6493.2|6489.2|6494.4|6490.4|6494.8|6490.8|6493.2|6489.2|0
1660079100000|2022-08-09 21:05:00|6494.5|6490.5|6494.1|6490.1|6494.8|6490.8|6494.1|6490.1|0
1660079400000|2022-08-09 21:10:00|6493.7|6489.7|6493.6|6489.6|6493.7|6489.7|6493.6|6489.6|0
1660079700000|2022-08-09 21:15:00|6493.4|6489.4|6493.5|6489.5|6493.6|6489.6|6493.4|6489.4|0
1660080000000|2022-08-09 21:20:00|6493.6|6489.6|6493.5|6489.5|6493.7|6489.7|6493.5|6489.5|0
1660080300000|2022-08-09 21:25:00|6493.3|6489.3|6493.1|6489.1|6493.3|6489.3|6493.1|6489.1|0
1660080600000|2022-08-09 21:30:00|6493|6489|6493|6489|6493.1|6489.1|6493|6489|0
1660080900000|2022-08-09 21:35:00|6493.1|6489.1|6493.1|6489.1|6493.1|6489.1|6493|6489|0
1660081200000|2022-08-09 21:40:00|6492.9|6488.9|6492.8|6488.8|6493|6489|6492.8|6488.8|0
1660081500000|2022-08-09 21:45:00|6493|6489|6492.8|6488.8|6493|6489|6492.6|6488.6|0
1660081800000|2022-08-09 21:50:00|6492.1|6488.1|6491.9|6487.9|6492.1|6488.1|6491.9|6487.9|0
1660082100000|2022-08-09 21:55:00|6492.1|6488.1|6492.2|6488.2|6492.6|6488.6|6492.1|6488.1|0
1660082400000|2022-08-09 22:00:00|6492.3|6488.3|6490.8|6486.8|6492.8|6488.8|6489.4|6485.4|0
1660082700000|2022-08-09 22:05:00|6490.9|6486.9|6490.5|6486.5|6491.6|6487.6|6490.1|6486.1|0
1660083000000|2022-08-09 22:10:00|6490.7|6486.7|6490.8|6486.8|6491.6|6487.6|6489.1|6485.1|0
1660083300000|2022-08-09 22:15:00|6490.9|6486.9|6492.3|6488.3|6492.6|6488.6|6490.8|6486.8|0
1660083600000|2022-08-09 22:20:00|6492.6|6488.6|6492.3|6488.3|6493|6489|6491.9|6487.9|0
1660083900000|2022-08-09 22:25:00|6492.4|6488.4|6492.8|6488.8|6493|6489|6491.6|6487.6|0
1660084200000|2022-08-09 22:30:00|6492.6|6488.6|6490.9|6486.9|6493|6489|6489.9|6485.9|0
1660084500000|2022-08-09 22:35:00|6491|6487|6489.9|6485.9|6491.3|6487.3|6489.5|6485.5|0
1660084800000|2022-08-09 22:40:00|6490.2|6486.2|6489.9|6485.9|6490.6|6486.6|6489.5|6485.5|0
1660085100000|2022-08-09 22:45:00|6490.1|6486.1|6490.6|6486.6|6490.9|6486.9|6490.1|6486.1|0
1660085400000|2022-08-09 22:50:00|6490.2|6486.2|6491.3|6487.3|6491.3|6487.3|6490.2|6486.2|0
1660085700000|2022-08-09 22:55:00|6491.6|6487.6|6490.2|6486.2|6491.6|6487.6|6490.2|6486.2|0
1660086000000|2022-08-09 23:00:00|6489.9|6485.9|6492.5|6488.5|6492.7|6488.7|6489.2|6485.2|0
1660086300000|2022-08-09 23:05:00|6492.7|6488.7|6492|6488|6492.7|6488.7|6491.6|6487.6|0
1660086600000|2022-08-09 23:10:00|6492.3|6488.3|6493|6489|6493|6489|6492.3|6488.3|0
1660086900000|2022-08-09 23:15:00|6492.9|6488.9|6491.7|6488.7|6492.9|6489.5|6491.5|6488.5|0
1660087200000|2022-08-09 23:20:00|6491.8|6488.8|6489.7|6486.7|6493.2|6490.2|6489.7|6486.7|0
1660087500000|2022-08-09 23:25:00|6490.1|6487.1|6490.4|6487.4|6491.1|6488.1|6489.7|6486.7|0
1660087800000|2022-08-09 23:30:00|6490.1|6487.1|6490.1|6487.1|6490.6|6487.6|6489.7|6486.7|0
1660088100000|2022-08-09 23:35:00|6490.5|6487.5|6490.1|6487.1|6490.5|6487.5|6489.8|6486.8|0
1660088400000|2022-08-09 23:40:00|6490.3|6487.3|6489.2|6486.2|6490.3|6487.3|6489|6486|0
1660088700000|2022-08-09 23:45:00|6489.4|6486.4|6490.8|6487.8|6491.2|6488.2|6489.4|6486.4|0
1660089000000|2022-08-09 23:50:00|6491|6488|6491.9|6488.9|6492.6|6489.6|6490.4|6487.4|0
1660089300000|2022-08-09 23:55:00|6491.8|6488.8|6492.6|6489.6|6493.1|6490.1|6490.4|6487.4|0
1660089600000|2022-08-10 00:00:00|6492.5|6489.5|6487|6484|6493.8|6490.8|6486.3|6483.3|0
1660089900000|2022-08-10 00:05:00|6486.9|6483.9|6483.5|6480.5|6487|6484|6480.6|6477.6|0
1660090200000|2022-08-10 00:10:00|6483.4|6480.4|6485.4|6482.4|6487.2|6484.2|6482.4|6479.4|0
1660090500000|2022-08-10 00:15:00|6485.8|6482.8|6482.8|6479.8|6486.5|6483.5|6479.3|6476.3|0
1660090800000|2022-08-10 00:20:00|6481.9|6478.9|6482.8|6479.8|6483.7|6480.7|6481|6478|0
1660091100000|2022-08-10 00:25:00|6482.9|6479.9|6482.8|6479.8|6484.6|6481.6|6482.8|6479.8|0
1660091400000|2022-08-10 00:30:00|6481.1|6478.1|6482.9|6479.9|6484.6|6481.6|6481.1|6478.1|0
1660091700000|2022-08-10 00:35:00|6482.8|6479.8|6482.9|6479.9|6482.9|6479.9|6481.1|6478.1|0
1660092000000|2022-08-10 00:40:00|6482.8|6479.8|6481.2|6478.2|6486.3|6483.3|6481.2|6478.2|0
1660092300000|2022-08-10 00:45:00|6482.1|6479.1|6483|6480|6483|6480|6481.2|6478.2|0
1660092600000|2022-08-10 00:50:00|6482.1|6479.1|6481.3|6478.3|6483|6480|6481.2|6478.2|0
1660092900000|2022-08-10 00:55:00|6483|6480|6481.3|6478.3|6483|6480|6481.3|6478.3|0
1660093200000|2022-08-10 01:00:00|6483|6480|6488.3|6485.3|6488.3|6485.3|6483|6480|0
1660093500000|2022-08-10 01:05:00|6488.2|6485.2|6486.6|6483.6|6490|6487|6486.6|6483.6|0
1660093800000|2022-08-10 01:10:00|6488.3|6485.3|6488.2|6485.2|6488.4|6485.4|6486.6|6483.6|0
1660094100000|2022-08-10 01:15:00|6488.3|6485.3|6490|6487|6490.9|6487.9|6486.5|6483.5|0
1660094400000|2022-08-10 01:20:00|6488.3|6485.3|6490|6487|6490|6487|6486.6|6483.6|0
1660094700000|2022-08-10 01:25:00|6488.3|6485.3|6486.6|6483.6|6490|6487|6486.6|6483.6|0
1660095000000|2022-08-10 01:30:00|6486.5|6483.5|6488.2|6485.2|6488.3|6485.3|6484.7|6481.7|0
1660095300000|2022-08-10 01:35:00|6486.5|6483.5|6488.2|6485.2|6488.2|6485.2|6486.5|6483.5|0
1660095600000|2022-08-10 01:40:00|6486.5|6483.5|6486.5|6483.5|6486.5|6483.5|6484.8|6481.8|0
1660095900000|2022-08-10 01:45:00|6484.8|6481.8|6486.5|6483.5|6486.5|6483.5|6484.8|6481.8|0
1660096200000|2022-08-10 01:50:00|6484.8|6481.8|6483|6480|6485.7|6482.7|6483|6480|0
1660096500000|2022-08-10 01:55:00|6483.1|6480.1|6483|6480|6483.1|6480.1|6481.3|6478.3|0
1660096800000|2022-08-10 02:00:00|6482.2|6479.2|6482.2|6479.2|6482.2|6479.2|6482.2|6479.2|0
1660097100000|2022-08-10 02:05:00|6483|6480|6483.1|6480.1|6483.1|6480.1|6481.3|6478.3|0
1660097400000|2022-08-10 02:10:00|6483|6480|6479.6|6476.6|6483|6480|6479.5|6476.5|0
1660097700000|2022-08-10 02:15:00|6479.5|6476.5|6479.6|6476.6|6479.6|6476.6|6477.8|6474.8|0
1660098000000|2022-08-10 02:20:00|6477.9|6474.9|6477.9|6474.9|6479.6|6476.6|6477.8|6474.8|0
1660098300000|2022-08-10 02:25:00|6477.8|6474.8|6479.6|6476.6|6479.6|6476.6|6477.8|6474.8|0
1660098600000|2022-08-10 02:30:00|6478.7|6475.7|6476|6473|6479.6|6476.6|6476|6473|0
1660098900000|2022-08-10 02:35:00|6476.8|6473.8|6477.7|6474.7|6477.7|6474.7|6476|6473|0
1660099200000|2022-08-10 02:40:00|6477.8|6474.8|6476|6473|6477.8|6474.8|6476|6473|0
1660099500000|2022-08-10 02:45:00|6475.9|6472.9|6477.7|6474.7|6477.7|6474.7|6475.9|6472.9|0
1660099800000|2022-08-10 02:50:00|6476.1|6473.1|6481.2|6478.2|6481.2|6478.2|6476|6473|0
1660100100000|2022-08-10 02:55:00|6479.5|6476.5|6479.6|6476.6|6481.4|6478.4|6479.5|6476.5|0
1660100400000|2022-08-10 03:00:00|6479.7|6476.7|6479.7|6476.7|6481.4|6478.4|6478.8|6475.8|0
1660100700000|2022-08-10 03:05:00|6479.6|6476.6|6477.9|6474.9|6479.7|6476.7|6477.9|6474.9|0
1660101000000|2022-08-10 03:10:00|6478|6475|6479.7|6476.7|6479.7|6476.7|6477.9|6474.9|0
1660101300000|2022-08-10 03:15:00|6479.6|6476.6|6477.9|6474.9|6479.7|6476.7|6477.9|6474.9|0
1660101600000|2022-08-10 03:20:00|6478|6475|6476.2|6473.2|6478|6475|6476.2|6473.2|0
1660102200000|2022-08-10 03:30:00|6477.9|6474.9|6476.2|6473.2|6478|6475|6476.2|6473.2|0
1660102500000|2022-08-10 03:35:00|6477.1|6474.1|6477.9|6474.9|6477.9|6474.9|6476.2|6473.2|0
1660102800000|2022-08-10 03:40:00|6477.1|6474.1|6479.6|6476.6|6479.6|6476.6|6477.1|6474.1|0
1660103100000|2022-08-10 03:45:00|6479.7|6476.7|6479.7|6476.7|6479.7|6476.7|6477.9|6474.9|0
1660103400000|2022-08-10 03:50:00|6479.6|6476.6|6479.6|6476.6|6479.6|6476.6|6479.6|6476.6|0
1660103700000|2022-08-10 03:55:00|6478.8|6475.8|6476.3|6473.3|6479.6|6476.6|6476.2|6473.2|0
1660104000000|2022-08-10 04:00:00|6477.1|6474.1|6478.9|6475.9|6478.9|6475.9|6477.1|6474.1|0
1660104300000|2022-08-10 04:05:00|6478|6475|6479.7|6476.7|6479.7|6476.7|6478|6475|0
1660104600000|2022-08-10 04:10:00|6479.6|6476.6|6479.7|6476.7|6481.4|6478.4|6479.6|6476.6|0
1660104900000|2022-08-10 04:15:00|6479.6|6476.6|6479.6|6476.6|6479.6|6476.6|6479.6|6476.6|0
1660105200000|2022-08-10 04:20:00|6479.7|6476.7|6479.7|6476.7|6479.7|6476.7|6479.7|6476.7|0
1660106400000|2022-08-10 04:40:00|6481.4|6478.4|6481.4|6478.4|6481.4|6478.4|6481.4|6478.4|0
1660107000000|2022-08-10 04:50:00|6479.7|6476.7|6479.7|6476.7|6481.4|6478.4|6479.7|6476.7|0
1660107600000|2022-08-10 05:00:00|6481.4|6478.4|6479.7|6476.7|6481.4|6478.4|6479.7|6476.7|0
1660108500000|2022-08-10 05:15:00|6479.6|6476.6|6479.6|6476.6|6479.7|6476.7|6479.6|6476.6|0
1660108800000|2022-08-10 05:20:00|6479.7|6476.7|6479.4|6476.4|6479.7|6476.7|6479.4|6476.4|0
1660109100000|2022-08-10 05:25:00|6477.7|6474.7|6477.6|6474.6|6477.7|6474.7|6477.6|6474.6|0
1660109700000|2022-08-10 05:35:00|6475.9|6472.9|6474.1|6471.1|6475.9|6472.9|6474.1|6471.1|0
1660110300000|2022-08-10 05:45:00|6473.2|6470.2|6472.4|6469.4|6473.2|6470.2|6471.6|6468.6|0
1660110600000|2022-08-10 05:50:00|6470.7|6467.7|6472.4|6469.4|6472.4|6469.4|6470.7|6467.7|0
1660111200000|2022-08-10 06:00:00|6472.9|6468.9|6468.7|6466.7|6478.5|6476.5|6468.7|6466.7|273
1660111500000|2022-08-10 06:05:00|6469|6467|6470.2|6468.2|6474.5|6472.5|6468.5|6466.5|110
1660111800000|2022-08-10 06:10:00|6470.5|6468.5|6473.5|6471.5|6475|6473|6470.5|6468.5|86
1660112100000|2022-08-10 06:15:00|6474|6472|6475|6473|6475.7|6473.7|6471.7|6469.7|96
1660112400000|2022-08-10 06:20:00|6475.5|6473.5|6473|6471|6475.7|6473.7|6472.5|6470.5|107
1660112700000|2022-08-10 06:25:00|6472.7|6470.7|6470.7|6468.7|6473.2|6471.2|6470.7|6468.7|100
1660113000000|2022-08-10 06:30:00|6471|6469|6470.2|6468.2|6475.7|6473.7|6469.7|6467.7|125
1660113300000|2022-08-10 06:35:00|6470.5|6468.5|6474.5|6472.5|6475.5|6473.5|6470.5|6468.5|79
1660113600000|2022-08-10 06:40:00|6474.2|6472.2|6475|6473|6475.7|6473.7|6473.5|6471.5|40
1660113900000|2022-08-10 06:45:00|6475.2|6473.2|6477|6475|6477|6475|6474.5|6472.5|34
1660114200000|2022-08-10 06:50:00|6477.2|6475.2|6476.5|6474.5|6478.5|6476.5|6474|6472|60
1660114500000|2022-08-10 06:55:00|6476.7|6474.7|6476.2|6474.2|6478.7|6476.7|6473.5|6471.5|161
1660114800000|2022-08-10 07:00:00|6475.7|6474.7|6471.2|6470.2|6477.5|6476.5|6467.5|6466.5|1756
1660115100000|2022-08-10 07:05:00|6471.7|6470.7|6459.2|6458.2|6474.5|6473.5|6452.5|6451.5|1070
1660115400000|2022-08-10 07:10:00|6459.5|6458.5|6474|6473|6474.7|6473.7|6456.7|6455.7|816
1660115700000|2022-08-10 07:15:00|6474.7|6473.7|6477.2|6476.2|6483.5|6482.5|6473.5|6472.5|839
1660116000000|2022-08-10 07:20:00|6477.5|6476.5|6481.5|6480.5|6488.5|6487.5|6477.2|6476.2|664
1660116300000|2022-08-10 07:25:00|6481.7|6480.7|6485.7|6484.7|6491.5|6490.5|6480.7|6479.7|409
1660116600000|2022-08-10 07:30:00|6486|6485|6484.7|6483.7|6490.7|6489.7|6483|6482|605
1660116900000|2022-08-10 07:35:00|6485|6484|6478|6477|6489.5|6488.5|6477|6476|501
1660117200000|2022-08-10 07:40:00|6477|6476|6475.7|6474.7|6480|6479|6474|6473|430
1660117500000|2022-08-10 07:45:00|6476|6475|6484.2|6483.2|6485|6484|6475.7|6474.7|322
1660117800000|2022-08-10 07:50:00|6484|6483|6489.5|6488.5|6490|6489|6483|6482|374
1660118100000|2022-08-10 07:55:00|6489|6488|6482|6481|6490.7|6489.7|6481.5|6480.5|281
1660118400000|2022-08-10 08:00:00|6482.2|6481.2|6481.7|6480.7|6485.2|6484.2|6479.5|6478.5|275
1660118700000|2022-08-10 08:05:00|6481.5|6480.5|6484|6483|6485.2|6484.2|6478.5|6477.5|381
1660119000000|2022-08-10 08:10:00|6484.2|6483.2|6487.7|6486.7|6488|6487|6483.2|6482.2|327
1660119300000|2022-08-10 08:15:00|6487.5|6486.5|6480.5|6479.5|6488.2|6487.2|6479.5|6478.5|283
1660119600000|2022-08-10 08:20:00|6481|6480|6488.5|6487.5|6491|6490|6481|6480|359
1660119900000|2022-08-10 08:25:00|6488.2|6487.2|6492.2|6491.2|6492.2|6491.2|6485|6484|309
1660120200000|2022-08-10 08:30:00|6492.7|6491.7|6494|6493|6495|6494|6491|6490|261
1660120500000|2022-08-10 08:35:00|6494.2|6493.2|6491.2|6490.2|6498.5|6497.5|6490.2|6489.2|340
1660120800000|2022-08-10 08:40:00|6491.5|6490.5|6496.2|6495.2|6501.2|6500.2|6491.2|6490.2|224
1660121100000|2022-08-10 08:45:00|6496|6495|6495.2|6494.2|6497.7|6496.7|6494.2|6493.2|169
1660121400000|2022-08-10 08:50:00|6495.5|6494.5|6496.7|6495.7|6497|6496|6493.2|6492.2|146
1660121700000|2022-08-10 08:55:00|6497|6496|6493.7|6492.7|6498.7|6497.7|6493|6492|241
1660122000000|2022-08-10 09:00:00|6494.7|6493.7|6499|6498|6499|6498|6490.2|6489.2|215
1660122300000|2022-08-10 09:05:00|6499.2|6498.2|6492.5|6491.5|6500|6499|6491.5|6490.5|158
1660122600000|2022-08-10 09:10:00|6492.7|6491.7|6492.5|6491.5|6494.2|6493.2|6489.2|6488.2|450
1660122900000|2022-08-10 09:15:00|6492.7|6491.7|6493.7|6492.7|6498.2|6497.2|6491.7|6490.7|483
1660123200000|2022-08-10 09:20:00|6493.2|6492.2|6490.2|6489.2|6494.7|6493.7|6490.2|6489.2|278
1660123500000|2022-08-10 09:25:00|6490|6489|6489.7|6488.7|6490.7|6489.7|6488.2|6487.2|199
1660123800000|2022-08-10 09:30:00|6489.5|6488.5|6488.5|6487.5|6493|6492|6488.2|6487.2|157
1660124100000|2022-08-10 09:35:00|6488.2|6487.2|6483|6482|6490|6489|6482.7|6481.7|301
1660124400000|2022-08-10 09:40:00|6483.2|6482.2|6486.7|6485.7|6488|6487|6482.7|6481.7|173
1660124700000|2022-08-10 09:45:00|6487|6486|6485.5|6484.5|6487.7|6486.7|6485.2|6484.2|123
1660125000000|2022-08-10 09:50:00|6485.7|6484.7|6487.5|6486.5|6488.2|6487.2|6485.2|6484.2|137
1660125300000|2022-08-10 09:55:00|6487.7|6486.7|6493.7|6492.7|6494.5|6493.5|6487.5|6486.5|221
1660125600000|2022-08-10 10:00:00|6494|6493|6491.7|6490.7|6494.5|6493.5|6490.7|6489.7|168
1660125900000|2022-08-10 10:05:00|6492|6491|6489|6488|6492.5|6491.5|6488.2|6487.2|141
1660126200000|2022-08-10 10:10:00|6489.2|6488.2|6488|6487|6490.2|6489.2|6484.5|6483.5|175
1660126500000|2022-08-10 10:15:00|6487.7|6486.7|6489.2|6488.2|6489.7|6488.7|6486|6485|240
1660126800000|2022-08-10 10:20:00|6489|6488|6491.5|6490.5|6492|6491|6488.5|6487.5|128
1660127100000|2022-08-10 10:25:00|6491.7|6490.7|6491.5|6490.5|6494|6493|6491|6490|109
1660127400000|2022-08-10 10:30:00|6491.7|6490.7|6489.7|6488.7|6492|6491|6489.5|6488.5|139
1660127700000|2022-08-10 10:35:00|6489.5|6488.5|6487.2|6486.2|6490.2|6489.2|6486.5|6485.5|184
1660128000000|2022-08-10 10:40:00|6487.5|6486.5|6485.2|6484.2|6488.7|6487.7|6485|6484|169
1660128300000|2022-08-10 10:45:00|6485|6484|6484.7|6483.7|6485.7|6484.7|6483|6482|114
1660128600000|2022-08-10 10:50:00|6484.5|6483.5|6484.7|6483.7|6487|6486|6483.5|6482.5|173
1660128900000|2022-08-10 10:55:00|6485|6484|6485.2|6484.2|6486.7|6485.7|6484.5|6483.5|188
1660129200000|2022-08-10 11:00:00|6485|6484|6486.7|6485.7|6486.7|6485.7|6482.2|6481.2|115
1660129500000|2022-08-10 11:05:00|6486.5|6485.5|6486.5|6485.5|6490|6489|6486|6485|128
1660129800000|2022-08-10 11:10:00|6486.7|6485.7|6483|6482|6487.5|6486.5|6482.5|6481.5|166
1660130100000|2022-08-10 11:15:00|6482.7|6481.7|6481.2|6480.2|6482.7|6481.7|6480.2|6479.2|187
1660130400000|2022-08-10 11:20:00|6481.5|6480.5|6484|6483|6484|6483|6480.7|6479.7|139
1660130700000|2022-08-10 11:25:00|6483.7|6482.7|6482.2|6481.2|6484|6483|6481|6480|157
1660131000000|2022-08-10 11:30:00|6482.5|6481.5|6485|6484|6485.5|6484.5|6480.5|6479.5|93
1660131300000|2022-08-10 11:35:00|6484.7|6483.7|6484.5|6483.5|6487.2|6486.2|6483.7|6482.7|1933
1660131600000|2022-08-10 11:40:00|6484.9|6483.9|6484.1|6483.1|6485.6|6484.6|6483.9|6482.9|105
1660131900000|2022-08-10 11:45:00|6484.4|6483.4|6484.1|6483.1|6484.9|6483.9|6481.4|6480.4|184
1660132200000|2022-08-10 11:50:00|6483.9|6482.9|6484.6|6483.6|6486.1|6485.1|6483.4|6482.4|124
1660132500000|2022-08-10 11:55:00|6485.1|6484.1|6487.1|6486.1|6487.1|6486.1|6484.4|6483.4|111
1660132800000|2022-08-10 12:00:00|6486.9|6485.9|6489.9|6488.9|6490.4|6489.4|6486.1|6485.1|132
1660133100000|2022-08-10 12:05:00|6490.1|6489.1|6489.6|6488.6|6493.1|6492.1|6489.4|6488.4|177
1660133400000|2022-08-10 12:10:00|6489.9|6488.9|6490.9|6489.9|6492.1|6491.1|6489.4|6488.4|122
1660133700000|2022-08-10 12:15:00|6490.6|6489.6|6486.6|6485.6|6491.4|6490.4|6485.4|6484.4|335
1660134000000|2022-08-10 12:20:00|6486.4|6485.4|6488.4|6487.4|6491.6|6490.6|6486.1|6485.1|234
1660134300000|2022-08-10 12:25:00|6488.6|6487.6|6493.1|6492.1|6499.1|6498.1|6488.4|6487.4|367
1660134600000|2022-08-10 12:30:00|6492.1|6491.1|6534.4|6533.4|6548.4|6547.4|6492.1|6491.1|3237
1660134900000|2022-08-10 12:35:00|6534.1|6533.1|6536.4|6535.4|6539.4|6538.4|6524.9|6523.9|1804
1660135200000|2022-08-10 12:40:00|6536.6|6535.6|6532.9|6531.9|6541.9|6540.9|6532.4|6531.4|836
1660135500000|2022-08-10 12:45:00|6533.1|6532.1|6541.1|6540.1|6543.4|6542.4|6530.9|6529.9|819
1660135800000|2022-08-10 12:50:00|6540.9|6539.9|6543.1|6542.1|6545.9|6544.9|6537.6|6536.6|631
1660136100000|2022-08-10 12:55:00|6543.4|6542.4|6534.6|6533.6|6545.4|6544.4|6534.4|6533.4|583
1660136400000|2022-08-10 13:00:00|6534.4|6533.4|6520.4|6519.4|6535.9|6534.9|6520.4|6519.4|1017
1660136700000|2022-08-10 13:05:00|6520.1|6519.1|6525.9|6524.9|6526.6|6525.6|6517.4|6516.4|517
1660137000000|2022-08-10 13:10:00|6526.1|6525.1|6516.4|6515.4|6526.4|6525.4|6515.4|6514.4|676
1660137300000|2022-08-10 13:15:00|6516.1|6515.1|6532.1|6531.1|6533.4|6532.4|6516.1|6515.1|2651
1660137600000|2022-08-10 13:20:00|6531.9|6530.9|6534.4|6533.4|6534.9|6533.9|6527.6|6526.6|453
1660137900000|2022-08-10 13:25:00|6534.1|6533.1|6539.6|6538.6|6542.4|6541.4|6533.9|6532.9|547
1660138200000|2022-08-10 13:30:00|6539.9|6538.9|6534.1|6533.1|6541.1|6540.1|6531.6|6530.6|803
1660138500000|2022-08-10 13:35:00|6534.6|6533.6|6524.9|6523.9|6536.4|6535.4|6524.4|6523.4|574
1660138800000|2022-08-10 13:40:00|6524.6|6523.6|6534.1|6533.1|6534.6|6533.6|6520.9|6519.9|516
1660139100000|2022-08-10 13:45:00|6534.4|6533.4|6535.1|6534.1|6538.6|6537.6|6530.9|6529.9|459
1660139400000|2022-08-10 13:50:00|6535.4|6534.4|6523.6|6522.6|6535.9|6534.9|6522.4|6521.4|370
1660139700000|2022-08-10 13:55:00|6523.9|6522.9|6521.4|6520.4|6527.6|6526.6|6518.1|6517.1|371
1660140000000|2022-08-10 14:00:00|6521.6|6520.6|6520.9|6519.9|6525.4|6524.4|6518.4|6517.4|456
1660140300000|2022-08-10 14:05:00|6521.1|6520.1|6521.9|6520.9|6524.9|6523.9|6517.4|6516.4|297
1660140600000|2022-08-10 14:10:00|6522.2|6521.2|6522.4|6521.4|6528.7|6527.7|6520.7|6519.7|341
1660140900000|2022-08-10 14:15:00|6522.7|6521.7|6517.9|6516.9|6524.9|6523.9|6517.7|6516.7|375
1660141200000|2022-08-10 14:20:00|6517.7|6516.7|6520.7|6519.7|6523.4|6522.4|6512.4|6511.4|629
1660141500000|2022-08-10 14:25:00|6520.9|6519.9|6523.7|6522.7|6524.7|6523.7|6520.7|6519.7|194
1660141800000|2022-08-10 14:30:00|6523.9|6522.9|6528.2|6527.2|6529.2|6528.2|6520.4|6519.4|325
1660142100000|2022-08-10 14:35:00|6528.4|6527.4|6526.7|6525.7|6531.2|6530.2|6526.7|6525.7|257
1660142400000|2022-08-10 14:40:00|6526.4|6525.4|6528.7|6527.7|6531.2|6530.2|6526.2|6525.2|233
1660142700000|2022-08-10 14:45:00|6528.9|6527.9|6526.7|6525.7|6531.2|6530.2|6526.4|6525.4|272
1660143000000|2022-08-10 14:50:00|6526.4|6525.4|6531.4|6530.4|6532.2|6531.2|6526.4|6525.4|331
1660143300000|2022-08-10 14:55:00|6531.2|6530.2|6528.7|6527.7|6535.4|6534.4|6528.2|6527.2|410
1660143600000|2022-08-10 15:00:00|6529.4|6528.4|6541.4|6540.4|6542.2|6541.2|6529.4|6528.4|673
1660143900000|2022-08-10 15:05:00|6541.7|6540.7|6533.2|6532.2|6543.7|6542.7|6533.2|6532.2|415
1660144200000|2022-08-10 15:10:00|6532.9|6531.9|6528.9|6527.9|6533.2|6532.2|6526.2|6525.2|406
1660144500000|2022-08-10 15:15:00|6529.2|6528.2|6528.2|6527.2|6530.7|6529.7|6525.4|6524.4|356
1660144800000|2022-08-10 15:20:00|6528.4|6527.4|6533.9|6532.9|6535.2|6534.2|6528.4|6527.4|467
1660145100000|2022-08-10 15:25:00|6534.2|6533.2|6536.7|6535.7|6538.7|6537.7|6532.7|6531.7|1034
1660145400000|2022-08-10 15:30:00|6537.2|6535.2|6526.7|6524.7|6543.2|6541.2|6526.7|6524.7|3948
1660145700000|2022-08-10 15:35:00|6527.2|6525.2|6520.4|6518.4|6529.7|6527.7|6519.4|6517.4|2010
1660146000000|2022-08-10 15:40:00|6520.2|6518.2|6519.7|6517.7|6524.9|6522.9|6519.2|6517.2|474
1660146300000|2022-08-10 15:45:00|6519.9|6517.9|6523.2|6521.2|6523.2|6521.2|6518.7|6516.7|416
1660146600000|2022-08-10 15:50:00|6522.9|6520.9|6522.2|6520.2|6523.4|6521.4|6518.7|6516.7|166
1660146900000|2022-08-10 15:55:00|6522.4|6520.4|6524.2|6522.2|6524.7|6522.7|6521.7|6519.7|131
1660147200000|2022-08-10 16:00:00|6523.9|6521.9|6526.2|6524.2|6526.2|6524.2|6523.7|6521.7|165
1660147500000|2022-08-10 16:05:00|6525.9|6523.9|6523.4|6521.4|6525.9|6523.9|6520.7|6518.7|202
1660147800000|2022-08-10 16:10:00|6523.2|6521.2|6522.7|6520.7|6524.7|6522.7|6522.4|6520.4|141
1660148100000|2022-08-10 16:15:00|6522.9|6520.9|6517.9|6515.9|6523.7|6521.7|6517.2|6515.2|164
1660148400000|2022-08-10 16:20:00|6517.7|6515.7|6518.7|6516.7|6520.2|6518.2|6516.9|6514.9|104
1660148700000|2022-08-10 16:25:00|6518.9|6516.9|6521.9|6519.9|6522.4|6520.4|6516.9|6514.9|104
1660149000000|2022-08-10 16:30:00|6522.2|6520.2|6521.7|6519.7|6522.4|6520.4|6519.2|6517.2|35
1660149300000|2022-08-10 16:35:00|6521.9|6519.9|6519.7|6517.7|6523.2|6521.2|6518.2|6516.2|279
1660149600000|2022-08-10 16:40:00|6519.9|6517.9|6521.2|6519.2|6521.9|6519.9|6518.4|6516.4|45
1660149900000|2022-08-10 16:45:00|6520.9|6518.9|6519.4|6517.4|6521.4|6519.4|6518.4|6516.4|53
1660150200000|2022-08-10 16:50:00|6519.2|6517.2|6518.9|6516.9|6519.9|6517.9|6517.2|6515.2|33
1660150500000|2022-08-10 16:55:00|6519.2|6517.2|6516.2|6514.2|6519.7|6517.7|6515.9|6513.9|97
1660150800000|2022-08-10 17:00:00|6516.4|6514.4|6513.9|6511.9|6516.4|6514.4|6512.7|6510.7|127
1660151100000|2022-08-10 17:05:00|6513.7|6511.7|6517.4|6515.4|6517.4|6515.4|6513.7|6511.7|25
1660151400000|2022-08-10 17:10:00|6517.7|6515.7|6517.7|6515.7|6519.7|6517.7|6515.7|6513.7|215
1660151700000|2022-08-10 17:15:00|6517.9|6515.9|6518.4|6516.4|6519.7|6517.7|6517.2|6515.2|36
1660152000000|2022-08-10 17:20:00|6518.2|6516.2|6520.4|6518.4|6520.4|6518.4|6516.9|6514.9|100
1660152300000|2022-08-10 17:25:00|6520.2|6518.2|6515.2|6513.2|6520.9|6518.9|6514.7|6512.7|78
1660152600000|2022-08-10 17:30:00|6515.4|6513.4|6516.4|6514.4|6517.4|6515.4|6513.2|6511.2|56
1660152900000|2022-08-10 17:35:00|6516.7|6514.7|6516.2|6514.2|6517.2|6515.2|6514.4|6512.4|5
1660153200000|2022-08-10 17:40:00|6516.4|6514.4|6518.4|6516.4|6518.4|6516.4|6515.9|6513.9|13
1660153500000|2022-08-10 17:45:00|6518.2|6516.2|6522.4|6520.4|6522.7|6520.7|6517.4|6515.4|41
1660153800000|2022-08-10 17:50:00|6522.7|6520.7|6524.2|6522.2|6524.7|6522.7|6522.2|6520.2|140
1660154100000|2022-08-10 17:55:00|6523.9|6521.9|6522.7|6520.7|6525.4|6523.4|6521.2|6519.2|197
1660154400000|2022-08-10 18:00:00|6522.9|6520.9|6526.7|6524.7|6526.7|6524.7|6522.4|6520.4|91
1660154700000|2022-08-10 18:05:00|6526.9|6524.9|6523.9|6521.9|6526.9|6524.9|6522.7|6520.7|59
1660155000000|2022-08-10 18:10:00|6523.7|6521.7|6522.7|6520.7|6525.7|6523.7|6522.7|6520.7|38
1660155300000|2022-08-10 18:15:00|6522.9|6520.9|6523.2|6521.2|6524.7|6522.7|6522.7|6520.7|50
1660155600000|2022-08-10 18:20:00|6523.7|6521.7|6524.2|6522.2|6524.7|6522.7|6522.7|6520.7|33
1660155900000|2022-08-10 18:25:00|6524.4|6522.4|6524.4|6522.4|6524.7|6522.7|6522.9|6520.9|59
1660156200000|2022-08-10 18:30:00|6524.2|6522.2|6523.4|6521.4|6524.9|6522.9|6520.2|6518.2|77
1660156500000|2022-08-10 18:35:00|6523.2|6521.2|6522.2|6520.2|6524.9|6522.9|6521.2|6519.2|32
1660156800000|2022-08-10 18:40:00|6522.4|6520.4|6522.2|6520.2|6523.2|6521.2|6521.9|6519.9|52
1660157100000|2022-08-10 18:45:00|6522.4|6520.4|6518.9|6516.9|6522.4|6520.4|6518.2|6516.2|90
1660157400000|2022-08-10 18:50:00|6518.4|6516.4|6518.7|6516.7|6521.2|6519.2|6517.9|6515.9|38
1660157700000|2022-08-10 18:55:00|6518.9|6516.9|6515.7|6513.7|6520.2|6518.2|6515.4|6513.4|50
1660158000000|2022-08-10 19:00:00|6515.4|6513.4|6519.4|6517.4|6519.9|6517.9|6514.2|6512.2|91
1660158300000|2022-08-10 19:05:00|6519.7|6517.7|6518.2|6516.2|6519.7|6517.7|6515.9|6513.9|72
1660158600000|2022-08-10 19:10:00|6518.4|6516.4|6521.4|6519.4|6522.2|6520.2|6517.9|6515.9|131
1660158900000|2022-08-10 19:15:00|6521.7|6519.7|6523.9|6521.9|6523.9|6521.9|6519.4|6517.4|74
1660159200000|2022-08-10 19:20:00|6524.2|6522.2|6527.2|6525.2|6527.7|6525.7|6524.2|6522.2|108
1660159500000|2022-08-10 19:25:00|6526.9|6524.9|6526.9|6524.9|6527.2|6525.2|6525.4|6523.4|67
1660159800000|2022-08-10 19:30:00|6526.7|6524.7|6528.2|6526.2|6528.2|6526.2|6525.2|6523.2|57
1660160100000|2022-08-10 19:35:00|6527.9|6525.9|6532.7|6530.7|6532.7|6530.7|6527.2|6525.2|110
1660160400000|2022-08-10 19:40:00|6532.9|6530.9|6536.9|6534.9|6537.2|6535.2|6531.7|6529.7|147
1660160700000|2022-08-10 19:45:00|6536.7|6534.7|6534.9|6532.9|6538.4|6536.4|6534.4|6532.4|99
1660161000000|2022-08-10 19:50:00|6535.2|6533.2|6535.4|6533.4|6536.7|6534.7|6532.4|6530.4|115
1660161300000|2022-08-10 19:55:00|6535.2|6533.2|6535.4|6533.4|6536.7|6534.7|6532.4|6530.4|145
1660161600000|2022-08-10 20:00:00|6537.1|6533.1|6534|6530|6537.1|6533.1|6533.3|6529.3|0
1660161900000|2022-08-10 20:05:00|6533.6|6529.6|6534.3|6530.3|6534.7|6530.7|6533.3|6529.3|0
1660162200000|2022-08-10 20:10:00|6533.9|6529.9|6532.9|6528.9|6535|6531|6532.2|6528.2|0
1660162500000|2022-08-10 20:15:00|6533.3|6529.3|6536|6532|6536.4|6532.4|6532.9|6528.9|0
1660162800000|2022-08-10 20:20:00|6536.1|6532.1|6536.7|6532.7|6536.7|6532.7|6536|6532|0
1660163100000|2022-08-10 20:25:00|6536.4|6532.4|6538.5|6534.5|6538.5|6534.5|6536.4|6532.4|0
1660163400000|2022-08-10 20:30:00|6538.1|6534.1|6540.3|6536.3|6541.2|6537.2|6538.1|6534.1|0
1660163700000|2022-08-10 20:35:00|6540.4|6536.4|6540.3|6536.3|6540.6|6536.6|6540.3|6536.3|0
1660164000000|2022-08-10 20:40:00|6539.9|6535.9|6539.9|6535.9|6540.6|6536.6|6539.2|6535.2|0
1660164300000|2022-08-10 20:45:00|6539.6|6535.6|6539.2|6535.2|6539.6|6535.6|6539.2|6535.2|0
1660164600000|2022-08-10 20:50:00|6538.9|6534.9|6538.9|6534.9|6538.9|6534.9|6538.9|6534.9|0
1660164900000|2022-08-10 20:55:00|6538.6|6534.6|6537.6|6533.6|6538.9|6534.9|6537.3|6533.3|0
1660165200000|2022-08-10 21:00:00|6537.5|6533.5|6537.8|6533.8|6537.8|6533.8|6537.3|6533.3|0
1660165500000|2022-08-10 21:05:00|6538|6534|6537.6|6533.6|6538|6534|6537.4|6533.4|0
1660165800000|2022-08-10 21:10:00|6537.8|6533.8|6537.6|6533.6|6537.8|6533.8|6537.4|6533.4|0
1660166100000|2022-08-10 21:15:00|6537.8|6533.8|6537.6|6533.6|6538|6534|6537.6|6533.6|0
1660166400000|2022-08-10 21:20:00|6537.8|6533.8|6537.6|6533.6|6537.8|6533.8|6537.4|6533.4|0
1660166700000|2022-08-10 21:25:00|6537.8|6533.8|6537.4|6533.4|6537.8|6533.8|6537.3|6533.3|0
1660167000000|2022-08-10 21:30:00|6537.1|6533.1|6536.6|6532.6|6537.1|6533.1|6536.6|6532.6|0
1660167300000|2022-08-10 21:35:00|6536.2|6532.2|6536.7|6532.7|6537.1|6533.1|6536.2|6532.2|0
1660167900000|2022-08-10 21:45:00|6536.9|6532.9|6537.3|6533.3|6537.3|6533.3|6536.7|6532.7|0
1660168200000|2022-08-10 21:50:00|6536.9|6532.9|6536.9|6532.9|6536.9|6532.9|6536.7|6532.7|0
1660168500000|2022-08-10 21:55:00|6536.7|6532.7|6537.3|6533.3|6537.5|6533.5|6536.7|6532.7|0
1660168800000|2022-08-10 22:00:00|6537.7|6533.7|6535.4|6531.4|6537.7|6533.7|6534.3|6530.3|0
1660169100000|2022-08-10 22:05:00|6535|6531|6533.1|6529.1|6535.7|6531.7|6533.1|6529.1|0
1660169400000|2022-08-10 22:10:00|6533.3|6529.3|6533.1|6529.1|6533.5|6529.5|6532.1|6528.1|0
1660169700000|2022-08-10 22:15:00|6532.8|6528.8|6532.5|6528.5|6533.4|6529.4|6532.4|6528.4|0
1660170000000|2022-08-10 22:20:00|6532.4|6528.4|6533.9|6529.9|6534.3|6530.3|6532.2|6528.2|0
1660170300000|2022-08-10 22:25:00|6533.7|6529.7|6532.9|6528.9|6533.9|6529.9|6532.9|6528.9|0
1660170600000|2022-08-10 22:30:00|6532.8|6528.8|6532.5|6528.5|6532.9|6528.9|6532.1|6528.1|0
1660170900000|2022-08-10 22:35:00|6532.3|6528.3|6531.8|6527.8|6532.5|6528.5|6531.1|6527.1|0
1660171200000|2022-08-10 22:40:00|6532|6528|6532.8|6528.8|6533.5|6529.5|6531.4|6527.4|0
1660171500000|2022-08-10 22:45:00|6532.5|6528.5|6531.8|6527.8|6532.8|6528.8|6531.8|6527.8|0
1660171800000|2022-08-10 22:50:00|6532.1|6528.1|6532.1|6528.1|6532.1|6528.1|6531.8|6527.8|0
1660172100000|2022-08-10 22:55:00|6532.3|6528.3|6532.8|6528.8|6532.8|6528.8|6532.1|6528.1|0
1660172400000|2022-08-10 23:00:00|6532.7|6528.7|6535.3|6531.3|6536|6532|6532.5|6528.5|0
1660172700000|2022-08-10 23:05:00|6535.5|6531.5|6535.6|6531.6|6536|6532|6535.1|6531.1|0
1660173000000|2022-08-10 23:10:00|6536|6532|6536|6532|6536.3|6532.3|6535.1|6531.1|0
1660173300000|2022-08-10 23:15:00|6535.5|6532.5|6534.8|6531.8|6535.5|6532.5|6534.4|6531.4|0
1660173600000|2022-08-10 23:20:00|6535|6532|6534.4|6531.4|6535.1|6532.1|6533.7|6530.7|0
1660173900000|2022-08-10 23:25:00|6534.8|6531.8|6535.5|6532.5|6536.2|6533.2|6534.8|6531.8|0
1660174200000|2022-08-10 23:30:00|6535.1|6532.1|6535.5|6532.5|6536.2|6533.2|6535.1|6532.1|0
1660174500000|2022-08-10 23:35:00|6535.1|6532.1|6535.1|6532.1|6535.1|6532.1|6534.4|6531.4|0
1660174800000|2022-08-10 23:40:00|6535.5|6532.5|6536.2|6533.2|6536.5|6533.5|6535.1|6532.1|0
1660175100000|2022-08-10 23:45:00|6536|6533|6536.7|6533.7|6537.6|6534.6|6535.8|6532.8|0
1660175400000|2022-08-10 23:50:00|6536.9|6533.9|6539.6|6536.6|6540|6537|6536.9|6533.9|0
1660175700000|2022-08-10 23:55:00|6539.5|6536.5|6539.3|6536.3|6541|6538|6538.6|6535.6|0
1660176000000|2022-08-11 00:00:00|6539.7|6536.7|6540.4|6537.4|6540.7|6537.7|6539.3|6536.3|0
1660176300000|2022-08-11 00:05:00|6540.5|6537.5|6540.4|6537.4|6541.4|6538.4|6539.3|6536.3|0
1660176600000|2022-08-11 00:10:00|6540.5|6537.5|6542.1|6539.1|6543.8|6540.8|6540.4|6537.4|0
1660176900000|2022-08-11 00:15:00|6542.4|6539.4|6553.3|6550.3|6555|6552|6542.3|6539.3|0
1660177200000|2022-08-11 00:20:00|6551.6|6548.6|6551.6|6548.6|6553.3|6550.3|6551.5|6548.5|0
1660177500000|2022-08-11 00:25:00|6553.3|6550.3|6553.3|6550.3|6553.3|6550.3|6553.2|6550.2|0
1660177800000|2022-08-11 00:30:00|6553.2|6550.2|6549.8|6546.8|6553.3|6550.3|6549.8|6546.8|0
1660178100000|2022-08-11 00:35:00|6548.1|6545.1|6548.1|6545.1|6548.1|6545.1|6547.2|6544.2|0
1660178400000|2022-08-11 00:40:00|6548|6545|6549.8|6546.8|6551.5|6548.5|6546.4|6543.4|0
1660178700000|2022-08-11 00:45:00|6549.9|6546.9|6549.8|6546.8|6551.5|6548.5|6549.8|6546.8|0
1660179000000|2022-08-11 00:50:00|6548.1|6545.1|6551.6|6548.6|6551.6|6548.6|6544.7|6541.7|0
1660179300000|2022-08-11 00:55:00|6553.3|6550.3|6551.5|6548.5|6555.1|6552.1|6549.9|6546.9|0
1660179600000|2022-08-11 01:00:00|6550.7|6547.7|6553.2|6550.2|6553.2|6550.2|6550.7|6547.7|0
1660179900000|2022-08-11 01:05:00|6554.9|6551.9|6553.3|6550.3|6554.9|6551.9|6553.2|6550.2|0
1660180200000|2022-08-11 01:10:00|6555|6552|6556.5|6553.5|6558.3|6555.3|6554.9|6551.9|0
1660180500000|2022-08-11 01:15:00|6558.2|6555.2|6555.6|6552.6|6558.2|6555.2|6555.6|6552.6|0
1660180800000|2022-08-11 01:20:00|6554.7|6551.7|6556.2|6553.2|6556.5|6553.5|6554.5|6551.5|0
1660181100000|2022-08-11 01:25:00|6556.4|6553.4|6556.4|6553.4|6557.2|6554.2|6556.4|6553.4|0
1660181400000|2022-08-11 01:30:00|6556.3|6553.3|6551.2|6548.2|6556.3|6553.3|6551.1|6548.1|0
1660181700000|2022-08-11 01:35:00|6552.9|6549.9|6552.8|6549.8|6552.9|6549.9|6551.1|6548.1|0
1660182000000|2022-08-11 01:40:00|6552|6549|6551.1|6548.1|6554.6|6551.6|6551.1|6548.1|0
1660182300000|2022-08-11 01:45:00|6552.8|6549.8|6551.1|6548.1|6552.8|6549.8|6551.1|6548.1|0
1660182600000|2022-08-11 01:50:00|6552.8|6549.8|6551.1|6548.1|6552.8|6549.8|6551.1|6548.1|0
1660182900000|2022-08-11 01:55:00|6549.4|6546.4|6550.2|6547.2|6551.1|6548.1|6549.4|6546.4|0
1660183200000|2022-08-11 02:00:00|6549.4|6546.4|6549.4|6546.4|6551.1|6548.1|6549.4|6546.4|0
1660183500000|2022-08-11 02:05:00|6549.3|6546.3|6549.3|6546.3|6549.3|6546.3|6549.3|6546.3|0
1660183800000|2022-08-11 02:10:00|6549.4|6546.4|6550.9|6547.9|6551.1|6548.1|6549.2|6546.2|0
1660184400000|2022-08-11 02:20:00|6549.2|6546.2|6552.7|6549.7|6552.7|6549.7|6549.2|6546.2|0
1660184700000|2022-08-11 02:25:00|6554.4|6551.4|6554.5|6551.5|6554.5|6551.5|6552.7|6549.7|0
1660185000000|2022-08-11 02:30:00|6554.4|6551.4|6554.5|6551.5|6556.2|6553.2|6554.4|6551.4|0
1660185300000|2022-08-11 02:35:00|6554.4|6551.4|6552.8|6549.8|6554.5|6551.5|6552.7|6549.7|0
1660185600000|2022-08-11 02:40:00|6551.9|6548.9|6551|6548|6552.8|6549.8|6549.3|6546.3|0
1660185900000|2022-08-11 02:45:00|6550.1|6547.1|6549.3|6546.3|6551|6548|6549.3|6546.3|0
1660186200000|2022-08-11 02:50:00|6549.2|6546.2|6549.2|6546.2|6549.3|6546.3|6549.2|6546.2|0
1660186500000|2022-08-11 02:55:00|6549.3|6546.3|6549.3|6546.3|6549.3|6546.3|6549.2|6546.2|0
1660186800000|2022-08-11 03:00:00|6551|6548|6549.4|6546.4|6551.1|6548.1|6549.3|6546.3|0
1660187100000|2022-08-11 03:05:00|6551.1|6548.1|6551.1|6548.1|6551.1|6548.1|6551.1|6548.1|0
1660187400000|2022-08-11 03:10:00|6550.3|6547.3|6552.8|6549.8|6552.8|6549.8|6550.3|6547.3|0
1660187700000|2022-08-11 03:15:00|6554.5|6551.5|6552.8|6549.8|6554.6|6551.6|6552.8|6549.8|0
1660188000000|2022-08-11 03:20:00|6554.5|6551.5|6554.5|6551.5|6554.5|6551.5|6552.8|6549.8|0
1660188300000|2022-08-11 03:25:00|6553.6|6550.6|6554.5|6551.5|6554.5|6551.5|6552.8|6549.8|0
1660188600000|2022-08-11 03:30:00|6556.2|6553.2|6554.5|6551.5|6556.2|6553.2|6554.5|6551.5|0
1660188900000|2022-08-11 03:35:00|6556.2|6553.2|6556.2|6553.2|6557.9|6554.9|6556.2|6553.2|0
1660189200000|2022-08-11 03:40:00|6554.5|6551.5|6555.4|6552.4|6555.4|6552.4|6554.5|6551.5|0
1660189500000|2022-08-11 03:45:00|6554.6|6551.6|6556.2|6553.2|6556.2|6553.2|6554.5|6551.5|0
1660189800000|2022-08-11 03:50:00|6556.1|6553.1|6557.9|6554.9|6557.9|6554.9|6556.1|6553.1|0
1660190100000|2022-08-11 03:55:00|6557.8|6554.8|6556.1|6553.1|6557.9|6554.9|6554.4|6551.4|0
1660190400000|2022-08-11 04:00:00|6555.3|6552.3|6556.1|6553.1|6557.8|6554.8|6555.3|6552.3|0
1660190700000|2022-08-11 04:05:00|6556.2|6553.2|6556.2|6553.2|6556.2|6553.2|6556.2|6553.2|0
1660191000000|2022-08-11 04:10:00|6556.1|6553.1|6556.1|6553.1|6557.8|6554.8|6556.1|6553.1|0
1660191300000|2022-08-11 04:15:00|6557.8|6554.8|6556.1|6553.1|6557.8|6554.8|6556.1|6553.1|0
1660191600000|2022-08-11 04:20:00|6556|6553|6556|6553|6556|6553|6556|6553|0
1660192500000|2022-08-11 04:35:00|6555.9|6552.9|6555.9|6552.9|6556|6553|6555.9|6552.9|0
1660192800000|2022-08-11 04:40:00|6554.2|6551.2|6552.5|6549.5|6555|6552|6552.5|6549.5|0
1660193100000|2022-08-11 04:45:00|6552.4|6549.4|6552.4|6549.4|6554.2|6551.2|6552.4|6549.4|0
1660193400000|2022-08-11 04:50:00|6553.2|6550.2|6552.4|6549.4|6553.2|6550.2|6552.4|6549.4|0
1660193700000|2022-08-11 04:55:00|6554.1|6551.1|6552.4|6549.4|6554.1|6551.1|6552.4|6549.4|0
1660194000000|2022-08-11 05:00:00|6550.7|6547.7|6555.9|6552.9|6555.9|6552.9|6550.7|6547.7|0
1660194300000|2022-08-11 05:05:00|6556|6553|6557.5|6554.5|6557.7|6554.7|6555.9|6552.9|0
1660194600000|2022-08-11 05:10:00|6557.4|6554.4|6555.6|6552.6|6557.4|6554.4|6555.6|6552.6|0
1660194900000|2022-08-11 05:15:00|6557.3|6554.3|6555.6|6552.6|6557.3|6554.3|6555.6|6552.6|0
1660195200000|2022-08-11 05:20:00|6553.9|6550.9|6557.3|6554.3|6557.3|6554.3|6553.9|6550.9|0
1660195500000|2022-08-11 05:25:00|6557.4|6554.4|6557.4|6554.4|6557.4|6554.4|6553.9|6550.9|0
1660195800000|2022-08-11 05:30:00|6557.5|6554.5|6559.2|6556.2|6559.2|6556.2|6557.4|6554.4|0
1660196100000|2022-08-11 05:35:00|6557.5|6554.5|6555.8|6552.8|6558.3|6555.3|6555.8|6552.8|0
1660196400000|2022-08-11 05:40:00|6555.6|6552.6|6554.7|6551.7|6555.7|6552.7|6553.9|6550.9|0
1660196700000|2022-08-11 05:45:00|6555.6|6552.6|6553.9|6550.9|6555.6|6552.6|6553.9|6550.9|0
1660197000000|2022-08-11 05:50:00|6552.2|6549.2|6550.5|6547.5|6552.2|6549.2|6550.5|6547.5|0
1660197300000|2022-08-11 05:55:00|6552.2|6549.2|6553.9|6550.9|6553.9|6550.9|6550.5|6547.5|0
1660197600000|2022-08-11 06:00:00|6554.4|6550.4|6544.9|6542.9|6554.4|6550.4|6543.2|6541.2|272
1660197900000|2022-08-11 06:05:00|6544.7|6542.7|6543.7|6541.7|6545.7|6543.7|6542.9|6540.9|52
1660198200000|2022-08-11 06:10:00|6544.9|6542.9|6545.2|6543.2|6547.7|6545.7|6543.7|6541.7|89
1660198500000|2022-08-11 06:15:00|6545.9|6543.9|6549.4|6547.4|6550.2|6548.2|6544.2|6542.2|126
1660198800000|2022-08-11 06:20:00|6549.2|6547.2|6555.7|6553.7|6556.7|6554.7|6546.7|6544.7|102
1660199100000|2022-08-11 06:25:00|6555.4|6553.4|6555.7|6553.7|6555.7|6553.7|6552.7|6550.7|72
1660199400000|2022-08-11 06:30:00|6555.4|6553.4|6556.9|6554.9|6557.7|6555.7|6554.7|6552.7|67
1660199700000|2022-08-11 06:35:00|6557.2|6555.2|6564.4|6562.4|6565.4|6563.4|6557.2|6555.2|219
1660200000000|2022-08-11 06:40:00|6564.7|6562.7|6562.9|6560.9|6566.2|6564.2|6561.4|6559.4|137
1660200300000|2022-08-11 06:45:00|6562.7|6560.7|6562.2|6560.2|6564.9|6562.9|6561.4|6559.4|273
1660200600000|2022-08-11 06:50:00|6562.4|6560.4|6567.4|6565.4|6569.7|6567.7|6562.4|6560.4|167
1660200900000|2022-08-11 06:55:00|6567.7|6565.7|6564.2|6562.2|6567.7|6565.7|6561.2|6559.2|229
1660201200000|2022-08-11 07:00:00|6563.7|6562.7|6560.2|6559.2|6570.9|6569.9|6553.7|6552.7|2662
1660201500000|2022-08-11 07:05:00|6559.9|6558.9|6559.4|6558.4|6564.7|6563.7|6558.7|6557.7|1034
1660201800000|2022-08-11 07:10:00|6559.2|6558.2|6556.4|6555.4|6561.2|6560.2|6555.4|6554.4|750
1660202100000|2022-08-11 07:15:00|6555.9|6554.9|6555.2|6554.2|6560.7|6559.7|6554.2|6553.2|469
1660202400000|2022-08-11 07:20:00|6555.4|6554.4|6563.4|6562.4|6563.9|6562.9|6554.4|6553.4|504
1660202700000|2022-08-11 07:25:00|6563.2|6562.2|6548.2|6547.2|6563.7|6562.7|6547.7|6546.7|657
1660203000000|2022-08-11 07:30:00|6547.9|6546.9|6549.7|6548.7|6553.4|6552.4|6544.7|6543.7|519
1660203300000|2022-08-11 07:35:00|6549.4|6548.4|6547.2|6546.2|6550.9|6549.9|6543.7|6542.7|412
1660203600000|2022-08-11 07:40:00|6546.9|6545.9|6541.1|6540.1|6546.9|6545.9|6538.9|6537.9|401
1660203900000|2022-08-11 07:45:00|6541.4|6540.4|6538.9|6537.9|6544.6|6543.6|6538.1|6537.1|297
1660204200000|2022-08-11 07:50:00|6538.1|6537.1|6537.4|6536.4|6539.6|6538.6|6533.4|6532.4|410
1660204500000|2022-08-11 07:55:00|6537.1|6536.1|6542.1|6541.1|6543.1|6542.1|6535.9|6534.9|310
1660204800000|2022-08-11 08:00:00|6541.9|6540.9|6534.6|6533.6|6544.1|6543.1|6534.6|6533.6|234
1660205100000|2022-08-11 08:05:00|6534.4|6533.4|6531.6|6530.6|6534.4|6533.4|6530.4|6529.4|306
1660205400000|2022-08-11 08:10:00|6531.4|6530.4|6533.6|6532.6|6535.6|6534.6|6531.1|6530.1|228
1660205700000|2022-08-11 08:15:00|6533.4|6532.4|6538.4|6537.4|6539.6|6538.6|6532.9|6531.9|201
1660206000000|2022-08-11 08:20:00|6538.6|6537.6|6530.9|6529.9|6539.1|6538.1|6529.9|6528.9|315
1660206300000|2022-08-11 08:25:00|6531.1|6530.1|6527.9|6526.9|6532.1|6531.1|6526.9|6525.9|203
1660206600000|2022-08-11 08:30:00|6528.1|6527.1|6532.6|6531.6|6533.4|6532.4|6526.9|6525.9|255
1660206900000|2022-08-11 08:35:00|6532.9|6531.9|6530.1|6529.1|6535.9|6534.9|6529.4|6528.4|165
1660207200000|2022-08-11 08:40:00|6529.9|6528.9|6531.1|6530.1|6533.4|6532.4|6528.4|6527.4|167
1660207500000|2022-08-11 08:45:00|6530.9|6529.9|6528.4|6527.4|6531.9|6530.9|6527.6|6526.6|139
1660207800000|2022-08-11 08:50:00|6528.1|6527.1|6526.1|6525.1|6528.6|6527.6|6520.1|6519.1|356
1660208100000|2022-08-11 08:55:00|6525.9|6524.9|6529.1|6528.1|6531.6|6530.6|6524.4|6523.4|283
1660208400000|2022-08-11 09:00:00|6529.4|6528.4|6527.6|6526.6|6531.4|6530.4|6526.6|6525.6|171
1660208700000|2022-08-11 09:05:00|6527.1|6526.1|6521.1|6520.1|6529.9|6528.9|6520.4|6519.4|128
1660209000000|2022-08-11 09:10:00|6520.9|6519.9|6519.9|6518.9|6524.9|6523.9|6518.9|6517.9|186
1660209300000|2022-08-11 09:15:00|6519.6|6518.6|6519.6|6518.6|6523.1|6522.1|6518.9|6517.9|188
1660209600000|2022-08-11 09:20:00|6519.4|6518.4|6517.9|6516.9|6521.9|6520.9|6517.9|6516.9|141
1660209900000|2022-08-11 09:25:00|6518.6|6517.6|6521.6|6520.6|6524.4|6523.4|6516.4|6515.4|196
1660210200000|2022-08-11 09:30:00|6521.9|6520.9|6525.6|6524.6|6526.6|6525.6|6521.6|6520.6|290
1660210500000|2022-08-11 09:35:00|6525.9|6524.9|6519.9|6518.9|6528.4|6527.4|6518.9|6517.9|585
1660210800000|2022-08-11 09:40:00|6519.6|6518.6|6524.4|6523.4|6524.6|6523.6|6517.6|6516.6|126
1660211100000|2022-08-11 09:45:00|6524.6|6523.6|6524.9|6523.9|6526.6|6525.6|6521.6|6520.6|178
1660211400000|2022-08-11 09:50:00|6525.1|6524.1|6522.6|6521.6|6526.4|6525.4|6521.9|6520.9|166
1660211700000|2022-08-11 09:55:00|6522.9|6521.9|6523.1|6522.1|6524.4|6523.4|6521.9|6520.9|148
1660212000000|2022-08-11 10:00:00|6522.9|6521.9|6515.1|6514.1|6524.1|6523.1|6514.9|6513.9|279
1660212300000|2022-08-11 10:05:00|6514.9|6513.9|6519.4|6518.4|6520.1|6519.1|6513.6|6512.6|209
1660212600000|2022-08-11 10:10:00|6519.6|6518.6|6520.1|6519.1|6522.6|6521.6|6519.1|6518.1|169
1660212900000|2022-08-11 10:15:00|6520.4|6519.4|6516.6|6515.6|6520.6|6519.6|6514.4|6513.4|134
1660213200000|2022-08-11 10:20:00|6516.9|6515.9|6513.1|6512.1|6516.9|6515.9|6511.6|6510.6|169
1660213500000|2022-08-11 10:25:00|6513.4|6512.4|6515.4|6514.4|6515.4|6514.4|6507.9|6506.9|362
1660213800000|2022-08-11 10:30:00|6515.6|6514.6|6513.1|6512.1|6516.4|6515.4|6512.4|6511.4|167
1660214100000|2022-08-11 10:35:00|6513.4|6512.4|6504.6|6503.6|6513.4|6512.4|6499.9|6498.9|378
1660214400000|2022-08-11 10:40:00|6504.9|6503.9|6507.4|6506.4|6508.1|6507.1|6503.4|6502.4|198
1660214700000|2022-08-11 10:45:00|6507.6|6506.6|6508.4|6507.4|6511.4|6510.4|6507.1|6506.1|202
1660215000000|2022-08-11 10:50:00|6508.6|6507.6|6505.9|6504.9|6509.6|6508.6|6502.1|6501.1|165
1660215300000|2022-08-11 10:55:00|6505.6|6504.6|6506.9|6505.9|6511.6|6510.6|6505.6|6504.6|262
1660215600000|2022-08-11 11:00:00|6507.1|6506.1|6510.6|6509.6|6511.4|6510.4|6504.9|6503.9|205
1660215900000|2022-08-11 11:05:00|6510.9|6509.9|6509.1|6508.1|6511.6|6510.6|6508.4|6507.4|176
1660216200000|2022-08-11 11:10:00|6509.4|6508.4|6507.6|6506.6|6510.4|6509.4|6506.1|6505.1|268
1660216500000|2022-08-11 11:15:00|6507.9|6506.9|6511.6|6510.6|6511.9|6510.9|6506.1|6505.1|200
1660216800000|2022-08-11 11:20:00|6511.4|6510.4|6507.4|6506.4|6512.6|6511.6|6506.4|6505.4|204
1660217100000|2022-08-11 11:25:00|6507.1|6506.1|6509.6|6508.6|6511.9|6510.9|6507.1|6506.1|93
1660217400000|2022-08-11 11:30:00|6509.9|6508.9|6512.1|6511.1|6513.1|6512.1|6509.6|6508.6|101
1660217700000|2022-08-11 11:35:00|6511.9|6510.9|6516.4|6515.4|6517.9|6516.9|6511.9|6510.9|180
1660218000000|2022-08-11 11:40:00|6516.1|6515.1|6517.9|6516.9|6517.9|6516.9|6514.4|6513.4|158
1660218300000|2022-08-11 11:45:00|6518.1|6517.1|6519.1|6518.1|6519.9|6518.9|6516.1|6515.1|138
1660218600000|2022-08-11 11:50:00|6518.9|6517.9|6516.6|6515.6|6519.4|6518.4|6515.4|6514.4|230
1660218900000|2022-08-11 11:55:00|6516.9|6515.9|6516.9|6515.9|6518.4|6517.4|6513.4|6512.4|142
1660219200000|2022-08-11 12:00:00|6517.1|6516.1|6520.9|6519.9|6521.6|6520.6|6517.1|6516.1|204
1660219500000|2022-08-11 12:05:00|6521.1|6520.1|6526.1|6525.1|6526.4|6525.4|6519.4|6518.4|269
1660219800000|2022-08-11 12:10:00|6526.4|6525.4|6531.1|6530.1|6532.1|6531.1|6526.4|6525.4|341
1660220100000|2022-08-11 12:15:00|6530.9|6529.9|6534.1|6533.1|6535.1|6534.1|6530.9|6529.9|355
1660220400000|2022-08-11 12:20:00|6534.4|6533.4|6534.1|6533.1|6536.1|6535.1|6531.9|6530.9|162
1660220700000|2022-08-11 12:25:00|6533.9|6532.9|6532.1|6531.1|6534.9|6533.9|6532.1|6531.1|131
1660221000000|2022-08-11 12:30:00|6532.4|6531.4|6522.6|6521.6|6540.1|6539.1|6522.6|6521.6|587
1660221300000|2022-08-11 12:35:00|6522.4|6521.4|6532.6|6531.6|6535.6|6534.6|6519.9|6518.9|324
1660221600000|2022-08-11 12:40:00|6532.9|6531.9|6524.1|6523.1|6532.9|6531.9|6523.1|6522.1|321
1660221900000|2022-08-11 12:45:00|6524.4|6523.4|6522.6|6521.6|6525.1|6524.1|6520.9|6519.9|233
1660222200000|2022-08-11 12:50:00|6522.9|6521.9|6521.4|6520.4|6526.6|6525.6|6520.1|6519.1|253
1660222500000|2022-08-11 12:55:00|6521.6|6520.6|6523.1|6522.1|6529.1|6528.1|6521.6|6520.6|254
1660222800000|2022-08-11 13:00:00|6523.4|6522.4|6522.6|6521.6|6523.9|6522.9|6518.9|6517.9|264
1660223100000|2022-08-11 13:05:00|6522.9|6521.9|6523.9|6522.9|6523.9|6522.9|6520.6|6519.6|174
1660223400000|2022-08-11 13:10:00|6523.6|6522.6|6523.4|6522.4|6525.4|6524.4|6522.1|6521.1|282
1660223700000|2022-08-11 13:15:00|6523.1|6522.1|6518.4|6517.4|6523.9|6522.9|6516.9|6515.9|312
1660224000000|2022-08-11 13:20:00|6518.6|6517.6|6516.4|6515.4|6518.9|6517.9|6514.9|6513.9|395
1660224300000|2022-08-11 13:25:00|6516.1|6515.1|6519.9|6518.9|6522.6|6521.6|6515.9|6514.9|350
1660224600000|2022-08-11 13:30:00|6520.1|6519.1|6512.4|6511.4|6523.9|6522.9|6512.4|6511.4|592
1660224900000|2022-08-11 13:35:00|6512.1|6511.1|6513.6|6512.6|6515.4|6514.4|6508.1|6507.1|469
1660225200000|2022-08-11 13:40:00|6513.9|6512.9|6522.1|6521.1|6524.1|6523.1|6513.1|6512.1|387
1660225500000|2022-08-11 13:45:00|6521.9|6520.9|6525.4|6524.4|6526.4|6525.4|6519.1|6518.1|427
1660225800000|2022-08-11 13:50:00|6525.1|6524.1|6525.9|6524.9|6527.1|6526.1|6522.1|6521.1|307
1660226100000|2022-08-11 13:55:00|6526.1|6525.1|6528.6|6527.6|6529.9|6528.9|6521.9|6520.9|263
1660226400000|2022-08-11 14:00:00|6529.1|6528.1|6529.9|6528.9|6531.1|6530.1|6522.1|6521.1|880
1660226700000|2022-08-11 14:05:00|6530.4|6529.4|6534.9|6533.9|6534.9|6533.9|6529.6|6528.6|244
1660227000000|2022-08-11 14:10:00|6535.1|6534.1|6535.8|6534.8|6538.1|6537.1|6532.3|6531.3|470
1660227300000|2022-08-11 14:15:00|6536.1|6535.1|6540.8|6539.8|6542.1|6541.1|6535.8|6534.8|393
1660227600000|2022-08-11 14:20:00|6540.6|6539.6|6535.1|6534.1|6541.1|6540.1|6533.1|6532.1|511
1660227900000|2022-08-11 14:25:00|6534.8|6533.8|6531.6|6530.6|6536.3|6535.3|6529.8|6528.8|412
1660228200000|2022-08-11 14:30:00|6531.8|6530.8|6535.3|6534.3|6537.6|6536.6|6530.6|6529.6|2489
1660228500000|2022-08-11 14:35:00|6535.6|6534.6|6534.6|6533.6|6540.1|6539.1|6532.3|6531.3|499
1660228800000|2022-08-11 14:40:00|6534.3|6533.3|6532.1|6531.1|6535.1|6534.1|6529.1|6528.1|494
1660229100000|2022-08-11 14:45:00|6531.8|6530.8|6534.1|6533.1|6534.6|6533.6|6529.1|6528.1|239
1660229400000|2022-08-11 14:50:00|6533.8|6532.8|6534.6|6533.6|6537.6|6536.6|6533.1|6532.1|253
1660229700000|2022-08-11 14:55:00|6534.3|6533.3|6534.3|6533.3|6535.1|6534.1|6528.3|6527.3|359
1660230000000|2022-08-11 15:00:00|6534.6|6533.6|6533.8|6532.8|6536.6|6535.6|6532.6|6531.6|362
1660230300000|2022-08-11 15:05:00|6533.6|6532.6|6529.8|6528.8|6536.6|6535.6|6527.1|6526.1|584
1660230600000|2022-08-11 15:10:00|6529.6|6528.6|6530.8|6529.8|6533.1|6532.1|6529.3|6528.3|756
1660230900000|2022-08-11 15:15:00|6530.6|6529.6|6527.6|6526.6|6536.6|6535.6|6527.1|6526.1|808
1660231200000|2022-08-11 15:20:00|6527.8|6526.8|6538.8|6537.8|6538.8|6537.8|6527.6|6526.6|601
1660231500000|2022-08-11 15:25:00|6538.6|6537.6|6539.8|6538.8|6540.6|6539.6|6535.1|6534.1|1149
1660231800000|2022-08-11 15:30:00|6540.3|6538.3|6543.3|6541.3|6543.8|6541.8|6536.3|6534.3|1820
1660232100000|2022-08-11 15:35:00|6543.1|6541.1|6540.6|6538.6|6546.6|6544.6|6537.3|6535.3|1216
1660232400000|2022-08-11 15:40:00|6540.3|6538.3|6541.8|6539.8|6544.1|6542.1|6538.3|6536.3|287
1660232700000|2022-08-11 15:45:00|6541.6|6539.6|6537.8|6535.8|6541.6|6539.6|6535.8|6533.8|267
1660233000000|2022-08-11 15:50:00|6537.6|6535.6|6534.6|6532.6|6537.8|6535.8|6532.3|6530.3|244
1660233300000|2022-08-11 15:55:00|6534.3|6532.3|6533.8|6531.8|6536.1|6534.1|6533.1|6531.1|159
1660233600000|2022-08-11 16:00:00|6534.1|6532.1|6537.3|6535.3|6539.3|6537.3|6532.8|6530.8|106
1660233900000|2022-08-11 16:05:00|6537.1|6535.1|6535.8|6533.8|6538.6|6536.6|6535.1|6533.1|125
1660234200000|2022-08-11 16:10:00|6536.1|6534.1|6533.3|6531.3|6536.6|6534.6|6532.6|6530.6|248
1660234500000|2022-08-11 16:15:00|6533.6|6531.6|6537.3|6535.3|6538.3|6536.3|6529.6|6527.6|148
1660234800000|2022-08-11 16:20:00|6537.8|6535.8|6535.8|6533.8|6538.3|6536.3|6533.6|6531.6|84
1660235100000|2022-08-11 16:25:00|6535.6|6533.6|6538.1|6536.1|6538.8|6536.8|6534.8|6532.8|107
1660235400000|2022-08-11 16:30:00|6537.8|6535.8|6542.3|6540.3|6543.1|6541.1|6537.3|6535.3|139
1660235700000|2022-08-11 16:35:00|6542.1|6540.1|6539.6|6537.6|6543.3|6541.3|6539.6|6537.6|85
1660236000000|2022-08-11 16:40:00|6539.3|6537.3|6538.6|6536.6|6540.1|6538.1|6538.1|6536.1|34
1660236300000|2022-08-11 16:45:00|6538.8|6536.8|6540.3|6538.3|6541.3|6539.3|6536.6|6534.6|68
1660236600000|2022-08-11 16:50:00|6540.1|6538.1|6543.3|6541.3|6543.3|6541.3|6539.8|6537.8|51
1660236900000|2022-08-11 16:55:00|6543.6|6541.6|6541.8|6539.8|6543.8|6541.8|6540.6|6538.6|57
1660237200000|2022-08-11 17:00:00|6542.1|6540.1|6538.8|6536.8|6542.8|6540.8|6537.1|6535.1|102
1660237500000|2022-08-11 17:05:00|6539.1|6537.1|6539.8|6537.8|6542.6|6540.6|6539.1|6537.1|18
1660237800000|2022-08-11 17:10:00|6540.1|6538.1|6543.8|6541.8|6544.6|6542.6|6539.3|6537.3|20
1660238100000|2022-08-11 17:15:00|6544.1|6542.1|6550.1|6548.1|6550.6|6548.6|6542.3|6540.3|55
1660238400000|2022-08-11 17:20:00|6549.8|6547.8|6552.6|6550.6|6554.3|6552.3|6547.8|6545.8|85
1660238700000|2022-08-11 17:25:00|6552.3|6550.3|6550.1|6548.1|6552.6|6550.6|6547.6|6545.6|49
1660239000000|2022-08-11 17:30:00|6549.8|6547.8|6544.3|6542.3|6551.3|6549.3|6544.3|6542.3|157
1660239300000|2022-08-11 17:35:00|6544.6|6542.6|6546.6|6544.6|6548.1|6546.1|6543.8|6541.8|49
1660239600000|2022-08-11 17:40:00|6546.8|6544.8|6547.6|6545.6|6549.8|6547.8|6546.1|6544.1|28
1660239900000|2022-08-11 17:45:00|6547.3|6545.3|6545.3|6543.3|6547.3|6545.3|6544.1|6542.1|19
1660240200000|2022-08-11 17:50:00|6545.6|6543.6|6544.3|6542.3|6547.8|6545.8|6543.6|6541.6|76
1660240500000|2022-08-11 17:55:00|6544.1|6542.1|6544.3|6542.3|6544.3|6542.3|6542.6|6540.6|31
1660240800000|2022-08-11 18:00:00|6544.1|6542.1|6536.8|6534.8|6544.1|6542.1|6535.1|6533.1|75
1660241100000|2022-08-11 18:05:00|6536.6|6534.6|6535.6|6533.6|6537.3|6535.3|6534.3|6532.3|63
1660241400000|2022-08-11 18:10:00|6535.8|6533.8|6531.8|6529.8|6536.8|6534.8|6531.8|6529.8|69
1660241700000|2022-08-11 18:15:00|6531.6|6529.6|6537.3|6535.3|6537.6|6535.6|6531.3|6529.3|27
1660242000000|2022-08-11 18:20:00|6537.1|6535.1|6537.8|6535.8|6537.8|6535.8|6533.8|6531.8|53
1660242300000|2022-08-11 18:25:00|6538.1|6536.1|6536.8|6534.8|6539.3|6537.3|6536.8|6534.8|55
1660242600000|2022-08-11 18:30:00|6536.6|6534.6|6532.8|6530.8|6537.8|6535.8|6531.8|6529.8|110
1660242900000|2022-08-11 18:35:00|6532.6|6530.6|6534.1|6532.1|6535.8|6533.8|6532.1|6530.1|103
1660243200000|2022-08-11 18:40:00|6534.3|6532.3|6532.3|6530.3|6534.8|6532.8|6530.3|6528.3|91
1660243500000|2022-08-11 18:45:00|6532.1|6530.1|6531.3|6529.3|6532.8|6530.8|6529.3|6527.3|68
1660243800000|2022-08-11 18:50:00|6531.1|6529.1|6521.8|6519.8|6531.1|6529.1|6521.8|6519.8|74
1660244100000|2022-08-11 18:55:00|6521.6|6519.6|6528.1|6526.1|6530.8|6528.8|6521.6|6519.6|80
1660244400000|2022-08-11 19:00:00|6527.8|6525.8|6528.3|6526.3|6529.6|6527.6|6525.1|6523.1|53
1660244700000|2022-08-11 19:05:00|6528.1|6526.1|6526.1|6524.1|6528.1|6526.1|6521.3|6519.3|68
1660245000000|2022-08-11 19:10:00|6525.8|6523.8|6524.1|6522.1|6527.6|6525.6|6520.1|6518.1|84
1660245300000|2022-08-11 19:15:00|6524.3|6522.3|6528.1|6526.1|6528.6|6526.6|6523.3|6521.3|56
1660245600000|2022-08-11 19:20:00|6528.3|6526.3|6525.6|6523.6|6529.1|6527.1|6525.6|6523.6|22
1660245900000|2022-08-11 19:25:00|6525.8|6523.8|6527.3|6525.3|6529.1|6527.1|6525.6|6523.6|59
1660246200000|2022-08-11 19:30:00|6527.6|6525.6|6530.8|6528.8|6532.3|6530.3|6526.3|6524.3|65
1660246500000|2022-08-11 19:35:00|6530.6|6528.6|6525.3|6523.3|6530.6|6528.6|6523.8|6521.8|34
1660246800000|2022-08-11 19:40:00|6525.6|6523.6|6523.8|6521.8|6527.3|6525.3|6523.3|6521.3|58
1660247100000|2022-08-11 19:45:00|6523.6|6521.6|6523.8|6521.8|6524.8|6522.8|6521.1|6519.1|45
1660247400000|2022-08-11 19:50:00|6523.6|6521.6|6528.8|6526.8|6529.1|6527.1|6521.6|6519.6|132
1660247700000|2022-08-11 19:55:00|6528.6|6526.6|6529.6|6527.6|6529.6|6527.6|6525.6|6523.6|116
1660248000000|2022-08-11 20:00:00|6531.9|6527.9|6539.6|6535.6|6540|6536|6531.8|6527.8|0
1660248300000|2022-08-11 20:05:00|6540|6536|6537.8|6533.8|6540|6536|6537.8|6533.8|0
1660248600000|2022-08-11 20:10:00|6538.1|6534.1|6534.3|6530.3|6539.4|6535.4|6534|6530|0
1660248900000|2022-08-11 20:15:00|6534.7|6530.7|6535.7|6531.7|6536.1|6532.1|6534.6|6530.6|0
1660249200000|2022-08-11 20:20:00|6535.8|6531.8|6537|6533|6537.3|6533.3|6535.7|6531.7|0
1660249500000|2022-08-11 20:25:00|6537.3|6533.3|6539.8|6535.8|6539.8|6535.8|6537.3|6533.3|0
1660249800000|2022-08-11 20:30:00|6540.2|6536.2|6538.7|6534.7|6540.5|6536.5|6538.7|6534.7|0
1660250100000|2022-08-11 20:35:00|6539|6535|6536.6|6532.6|6539|6535|6536.2|6532.2|0
1660250400000|2022-08-11 20:40:00|6536.9|6532.9|6538.7|6534.7|6538.7|6534.7|6536.9|6532.9|0
1660250700000|2022-08-11 20:45:00|6538.3|6534.3|6538|6534|6538.7|6534.7|6537.6|6533.6|0
1660251000000|2022-08-11 20:50:00|6538.4|6534.4|6537.7|6533.7|6538.7|6534.7|6537.7|6533.7|0
1660251300000|2022-08-11 20:55:00|6537.6|6533.6|6538.7|6534.7|6539.4|6535.4|6537.3|6533.3|0
1660251600000|2022-08-11 21:00:00|6538.9|6534.9|6538.2|6534.2|6538.9|6534.9|6538.2|6534.2|0
1660251900000|2022-08-11 21:05:00|6538.3|6534.3|6537.3|6533.3|6538.3|6534.3|6537.1|6533.1|0
1660252200000|2022-08-11 21:10:00|6537.1|6533.1|6537.1|6533.1|6537.6|6533.6|6536.9|6532.9|0
1660252500000|2022-08-11 21:15:00|6536.9|6532.9|6537.8|6533.8|6538.3|6534.3|6536.9|6532.9|0
1660252800000|2022-08-11 21:20:00|6538.1|6534.1|6537.8|6533.8|6538.1|6534.1|6537.3|6533.3|0
1660253100000|2022-08-11 21:25:00|6537.6|6533.6|6537.8|6533.8|6538.1|6534.1|6537.6|6533.6|0
1660253400000|2022-08-11 21:30:00|6538|6534|6537.8|6533.8|6538.3|6534.3|6537.8|6533.8|0
1660253700000|2022-08-11 21:35:00|6537.6|6533.6|6537.6|6533.6|6537.6|6533.6|6537.6|6533.6|0
1660254000000|2022-08-11 21:40:00|6537.8|6533.8|6537.8|6533.8|6537.8|6533.8|6537.4|6533.4|0
1660254300000|2022-08-11 21:45:00|6537.4|6533.4|6537.6|6533.6|6537.8|6533.8|6537.4|6533.4|0
1660254600000|2022-08-11 21:50:00|6537.8|6533.8|6537.6|6533.6|6537.8|6533.8|6537.4|6533.4|0
1660254900000|2022-08-11 21:55:00|6537.8|6533.8|6538.3|6534.3|6538.3|6534.3|6537.8|6533.8|0
1660255200000|2022-08-11 22:00:00|6538.5|6534.5|6534.7|6530.7|6539.2|6535.2|6534|6530|0
1660255500000|2022-08-11 22:05:00|6534.9|6530.9|6535|6531|6535.7|6531.7|6534.3|6530.3|0
1660255800000|2022-08-11 22:10:00|6535.1|6531.1|6536.4|6532.4|6536.4|6532.4|6535|6531|0
1660256100000|2022-08-11 22:15:00|6536.8|6532.8|6533.3|6529.3|6537.5|6533.5|6533.3|6529.3|0
1660256400000|2022-08-11 22:20:00|6533.6|6529.6|6534.7|6530.7|6535|6531|6533.5|6529.5|0
1660256700000|2022-08-11 22:25:00|6534.4|6530.4|6533.3|6529.3|6534.4|6530.4|6532.9|6528.9|0
1660257000000|2022-08-11 22:30:00|6533.6|6529.6|6534.3|6530.3|6534.3|6530.3|6531.9|6527.9|0
1660257300000|2022-08-11 22:35:00|6534.2|6530.2|6531.7|6527.7|6534.2|6530.2|6531.1|6527.1|0
1660257600000|2022-08-11 22:40:00|6531.8|6527.8|6530.4|6526.4|6532.5|6528.5|6530.1|6526.1|0
1660257900000|2022-08-11 22:45:00|6530.1|6526.1|6531.5|6527.5|6531.8|6527.8|6529.7|6525.7|0
1660258200000|2022-08-11 22:50:00|6531.1|6527.1|6531.5|6527.5|6531.5|6527.5|6530.8|6526.8|0
1660258500000|2022-08-11 22:55:00|6531.7|6527.7|6532.6|6528.6|6532.6|6528.6|6531.7|6527.7|0
1660258800000|2022-08-11 23:00:00|6532.2|6528.2|6531.9|6527.9|6532.6|6528.6|6531.9|6527.9|0
1660259100000|2022-08-11 23:05:00|6531.7|6527.7|6532.2|6528.2|6532.6|6528.6|6530.7|6526.7|0
1660259400000|2022-08-11 23:10:00|6532.6|6528.6|6532.7|6528.7|6533|6529|6532.2|6528.2|0
1660259700000|2022-08-11 23:15:00|6532.2|6529.2|6531.8|6528.8|6532.5|6529.5|6531.5|6528.5|0
1660260000000|2022-08-11 23:20:00|6531.6|6528.6|6532.5|6529.5|6532.7|6529.7|6531.5|6528.5|0
1660260300000|2022-08-11 23:25:00|6532.7|6529.7|6533.9|6530.9|6534.3|6531.3|6532.7|6529.7|0
1660260600000|2022-08-11 23:30:00|6533.6|6530.6|6533.2|6530.2|6533.6|6530.6|6532.2|6529.2|0
1660260900000|2022-08-11 23:35:00|6532.9|6529.9|6533.2|6530.2|6533.9|6530.9|6532.5|6529.5|0
1660261200000|2022-08-11 23:40:00|6532.9|6529.9|6531.8|6528.8|6533.2|6530.2|6531.5|6528.5|0
1660261500000|2022-08-11 23:45:00|6532.2|6529.2|6532.9|6529.9|6533.9|6530.9|6531.8|6528.8|0
1660261800000|2022-08-11 23:50:00|6533.2|6530.2|6532.2|6529.2|6533.2|6530.2|6531.5|6528.5|0
1660262100000|2022-08-11 23:55:00|6532|6529|6533.2|6530.2|6533.6|6530.6|6531.5|6528.5|0
1660262400000|2022-08-12 00:00:00|6533.6|6530.6|6536.4|6533.4|6541.6|6538.6|6533.6|6530.6|0
1660262700000|2022-08-12 00:05:00|6536.7|6533.7|6532.2|6529.2|6536.7|6533.7|6531.8|6528.8|0
1660263000000|2022-08-12 00:10:00|6532|6529|6529.6|6526.6|6533.2|6530.2|6528.1|6525.1|0
1660263300000|2022-08-12 00:15:00|6529.5|6526.5|6537.3|6534.3|6537.3|6534.3|6529.5|6526.5|0
1660263600000|2022-08-12 00:20:00|6535.6|6532.6|6540.6|6537.6|6542.3|6539.3|6535.6|6532.6|0
1660263900000|2022-08-12 00:25:00|6540.7|6537.7|6538.9|6535.9|6540.7|6537.7|6535.5|6532.5|0
1660264200000|2022-08-12 00:30:00|6537.2|6534.2|6535.4|6532.4|6538.9|6535.9|6535.4|6532.4|0
1660264500000|2022-08-12 00:35:00|6533.7|6530.7|6532|6529|6533.7|6530.7|6532|6529|0
1660264800000|2022-08-12 00:40:00|6531.2|6528.2|6530.3|6527.3|6532.1|6529.1|6530.3|6527.3|0
1660265100000|2022-08-12 00:45:00|6528.6|6525.6|6528.5|6525.5|6530.3|6527.3|6528.5|6525.5|0
1660265400000|2022-08-12 00:50:00|6528.6|6525.6|6530.3|6527.3|6532|6529|6528.5|6525.5|0
1660265700000|2022-08-12 00:55:00|6532|6529|6530.2|6527.2|6532|6529|6530.2|6527.2|0
1660266000000|2022-08-12 01:00:00|6530.3|6527.3|6532|6529|6532|6529|6528.5|6525.5|0
1660266300000|2022-08-12 01:05:00|6531.1|6528.1|6530.3|6527.3|6533.7|6530.7|6530.3|6527.3|0
1660266600000|2022-08-12 01:10:00|6532|6529|6528.5|6525.5|6532|6529|6528.5|6525.5|0
1660266900000|2022-08-12 01:15:00|6528.6|6525.6|6530.3|6527.3|6533.7|6530.7|6528.6|6525.6|0
1660267200000|2022-08-12 01:20:00|6532|6529|6533.8|6530.8|6533.8|6530.8|6530.3|6527.3|0
1660267500000|2022-08-12 01:25:00|6532.1|6529.1|6533.8|6530.8|6533.8|6530.8|6532.1|6529.1|0
1660267800000|2022-08-12 01:30:00|6533.9|6530.9|6533.8|6530.8|6533.9|6530.9|6532.1|6529.1|0
1660268100000|2022-08-12 01:35:00|6532.1|6529.1|6533.9|6530.9|6533.9|6530.9|6532.1|6529.1|0
1660268400000|2022-08-12 01:40:00|6535.6|6532.6|6530.4|6527.4|6535.6|6532.6|6530.4|6527.4|0
1660268700000|2022-08-12 01:45:00|6531.2|6528.2|6532.1|6529.1|6533.8|6530.8|6530.4|6527.4|0
1660269000000|2022-08-12 01:50:00|6530.4|6527.4|6532|6529|6532.1|6529.1|6530.3|6527.3|0
1660269300000|2022-08-12 01:55:00|6530.4|6527.4|6530.3|6527.3|6532.1|6529.1|6528.6|6525.6|0
1660269600000|2022-08-12 02:00:00|6532|6529|6531.2|6528.2|6533.8|6530.8|6530.3|6527.3|0
1660269900000|2022-08-12 02:05:00|6532|6529|6532.1|6529.1|6533.8|6530.8|6530.3|6527.3|0
1660270200000|2022-08-12 02:10:00|6531.2|6528.2|6530.4|6527.4|6531.2|6528.2|6530.4|6527.4|0
1660270500000|2022-08-12 02:15:00|6532.1|6529.1|6530.4|6527.4|6533.8|6530.8|6530.4|6527.4|0
1660270800000|2022-08-12 02:20:00|6532.1|6529.1|6532.1|6529.1|6532.1|6529.1|6530.4|6527.4|0
1660271100000|2022-08-12 02:25:00|6533.8|6530.8|6530.3|6527.3|6533.8|6530.8|6530.3|6527.3|0
1660271400000|2022-08-12 02:30:00|6530.4|6527.4|6532.1|6529.1|6533.8|6530.8|6530.3|6527.3|0
1660271700000|2022-08-12 02:35:00|6533.8|6530.8|6530.4|6527.4|6533.8|6530.8|6530.4|6527.4|0
1660272300000|2022-08-12 02:45:00|6532.1|6529.1|6533.8|6530.8|6533.8|6530.8|6530.4|6527.4|0
1660272600000|2022-08-12 02:50:00|6535.5|6532.5|6535.5|6532.5|6535.6|6532.6|6535.5|6532.5|0
1660272900000|2022-08-12 02:55:00|6535.6|6532.6|6535.6|6532.6|6537.2|6534.2|6533.9|6530.9|0
1660273200000|2022-08-12 03:00:00|6537.3|6534.3|6537.3|6534.3|6539|6536|6537.3|6534.3|0
1660273500000|2022-08-12 03:05:00|6539|6536|6536.5|6533.5|6539|6536|6535.6|6532.6|0
1660273800000|2022-08-12 03:10:00|6535.6|6532.6|6535.6|6532.6|6535.6|6532.6|6535.6|6532.6|0
1660274100000|2022-08-12 03:15:00|6533.9|6530.9|6533.9|6530.9|6533.9|6530.9|6533.9|6530.9|0
1660274400000|2022-08-12 03:20:00|6532.2|6529.2|6532.2|6529.2|6533.9|6530.9|6532.2|6529.2|0
1660274700000|2022-08-12 03:25:00|6533.9|6530.9|6533.9|6530.9|6533.9|6530.9|6532.2|6529.2|0
1660275000000|2022-08-12 03:30:00|6533|6530|6533.9|6530.9|6533.9|6530.9|6533|6530|0
1660275300000|2022-08-12 03:35:00|6532.2|6529.2|6533.9|6530.9|6533.9|6530.9|6532.1|6529.1|0
1660275600000|2022-08-12 03:40:00|6535.6|6532.6|6535.6|6532.6|6535.6|6532.6|6533.9|6530.9|0
1660276200000|2022-08-12 03:50:00|6533.9|6530.9|6535.6|6532.6|6535.6|6532.6|6533.9|6530.9|0
1660276500000|2022-08-12 03:55:00|6537.3|6534.3|6535.6|6532.6|6537.3|6534.3|6535.6|6532.6|0
1660276800000|2022-08-12 04:00:00|6537.3|6534.3|6535.6|6532.6|6537.4|6534.4|6535.6|6532.6|0
1660277100000|2022-08-12 04:05:00|6535.7|6532.7|6535.6|6532.6|6535.7|6532.7|6535.6|6532.6|0
1660277400000|2022-08-12 04:10:00|6535.7|6532.7|6535.6|6532.6|6535.7|6532.7|6535.6|6532.6|0
1660277700000|2022-08-12 04:15:00|6535.7|6532.7|6535.6|6532.6|6535.7|6532.7|6533.9|6530.9|0
1660278000000|2022-08-12 04:20:00|6533.9|6530.9|6533.9|6530.9|6533.9|6530.9|6533.9|6530.9|0
1660278300000|2022-08-12 04:25:00|6534|6531|6537.3|6534.3|6537.3|6534.3|6533.9|6530.9|0
1660278600000|2022-08-12 04:30:00|6535.6|6532.6|6535.6|6532.6|6535.6|6532.6|6534.7|6531.7|0
1660278900000|2022-08-12 04:35:00|6537.3|6534.3|6537.3|6534.3|6537.4|6534.4|6535.6|6532.6|0
1660279200000|2022-08-12 04:40:00|6537.4|6534.4|6540.8|6537.8|6540.8|6537.8|6537.4|6534.4|0
1660279500000|2022-08-12 04:45:00|6539.9|6536.9|6539|6536|6539.9|6536.9|6537.4|6534.4|0
1660279800000|2022-08-12 04:50:00|6537.3|6534.3|6539|6536|6539.1|6536.1|6537.3|6534.3|0
1660280100000|2022-08-12 04:55:00|6538.2|6535.2|6537.3|6534.3|6539|6536|6537.3|6534.3|0
1660280400000|2022-08-12 05:00:00|6537.4|6534.4|6539.1|6536.1|6540.8|6537.8|6537.4|6534.4|0
1660280700000|2022-08-12 05:05:00|6540.8|6537.8|6539.1|6536.1|6540.8|6537.8|6539|6536|0
1660281000000|2022-08-12 05:10:00|6539.9|6536.9|6538.2|6535.2|6540.8|6537.8|6536.5|6533.5|0
1660281300000|2022-08-12 05:15:00|6536.5|6533.5|6536.4|6533.4|6538.2|6535.2|6536.4|6533.4|0
1660281600000|2022-08-12 05:20:00|6536.5|6533.5|6538.2|6535.2|6538.2|6535.2|6536.4|6533.4|0
1660281900000|2022-08-12 05:25:00|6539.9|6536.9|6539.9|6536.9|6539.9|6536.9|6539.8|6536.8|0
1660282200000|2022-08-12 05:30:00|6539.8|6536.8|6538.1|6535.1|6541.6|6538.6|6538.1|6535.1|0
1660282500000|2022-08-12 05:35:00|6539|6536|6538.1|6535.1|6539.8|6536.8|6536.4|6533.4|0
1660282800000|2022-08-12 05:40:00|6538|6535|6536.3|6533.3|6538|6535|6536.3|6533.3|0
1660283100000|2022-08-12 05:45:00|6538|6535|6536.3|6533.3|6538|6535|6536.3|6533.3|0
1660283400000|2022-08-12 05:50:00|6538|6535|6539.7|6536.7|6539.7|6536.7|6538|6535|0
1660283700000|2022-08-12 05:55:00|6539.8|6536.8|6539.8|6536.8|6541.5|6538.5|6539.7|6536.7|0
1660284000000|2022-08-12 06:00:00|6540.3|6536.3|6545.8|6543.8|6547.6|6545.6|6540.3|6536.3|168
1660284300000|2022-08-12 06:05:00|6545.3|6543.3|6549.6|6547.6|6550.8|6548.8|6545.3|6543.3|96
1660284600000|2022-08-12 06:10:00|6549.8|6547.8|6544.3|6542.3|6549.8|6547.8|6542.8|6540.8|153
1660284900000|2022-08-12 06:15:00|6544.1|6542.1|6540.6|6538.6|6544.1|6542.1|6540.6|6538.6|72
1660285200000|2022-08-12 06:20:00|6540.8|6538.8|6538.8|6536.8|6542.1|6540.1|6538.6|6536.6|109
1660285500000|2022-08-12 06:25:00|6539.1|6537.1|6541.8|6539.8|6542.8|6540.8|6538.6|6536.6|74
1660285800000|2022-08-12 06:30:00|6541.6|6539.6|6543.8|6541.8|6544.8|6542.8|6541.3|6539.3|74
1660286100000|2022-08-12 06:35:00|6543.6|6541.6|6542.1|6540.1|6545.1|6543.1|6540.3|6538.3|83
1660286400000|2022-08-12 06:40:00|6542.3|6540.3|6542.3|6540.3|6542.8|6540.8|6542.1|6540.1|13
1660286700000|2022-08-12 06:45:00|6542.1|6540.1|6543.1|6541.1|6543.1|6541.1|6541.8|6539.8|26
1660287000000|2022-08-12 06:50:00|6543.3|6541.3|6545.8|6543.8|6545.8|6543.8|6542.6|6540.6|21
1660287300000|2022-08-12 06:55:00|6546.1|6544.1|6554.1|6552.1|6554.3|6552.3|6545.8|6543.8|230
1660287600000|2022-08-12 07:00:00|6553.6|6552.6|6555.3|6554.3|6558.8|6557.8|6550.1|6549.1|1207
1660287900000|2022-08-12 07:05:00|6555.6|6554.6|6561.8|6560.8|6566.1|6565.1|6554.6|6553.6|645
1660288200000|2022-08-12 07:10:00|6562.1|6561.1|6560.3|6559.3|6565.1|6564.1|6557.3|6556.3|436
1660288500000|2022-08-12 07:15:00|6560.6|6559.6|6564.8|6563.8|6565.1|6564.1|6556.8|6555.8|402
1660288800000|2022-08-12 07:20:00|6564.6|6563.6|6562.3|6561.3|6567.6|6566.6|6561.3|6560.3|520
1660289100000|2022-08-12 07:25:00|6562.1|6561.1|6568.1|6567.1|6568.3|6567.3|6560.1|6559.1|424
1660289400000|2022-08-12 07:30:00|6568.3|6567.3|6569.6|6568.6|6573.8|6572.8|6566.8|6565.8|434
1660289700000|2022-08-12 07:35:00|6569.8|6568.8|6572.3|6571.3|6575.6|6574.6|6567.6|6566.6|530
1660290000000|2022-08-12 07:40:00|6572.2|6571.2|6572.2|6571.2|6572.5|6571.5|6568.7|6567.7|263
1660290300000|2022-08-12 07:45:00|6572.5|6571.5|6578.5|6577.5|6580.7|6579.7|6572|6571|363
1660290600000|2022-08-12 07:50:00|6578.7|6577.7|6586.2|6585.2|6587.5|6586.5|6577.2|6576.2|385
1660290900000|2022-08-12 07:55:00|6586.5|6585.5|6580.2|6579.2|6586.5|6585.5|6580|6579|232
1660291200000|2022-08-12 08:00:00|6580.5|6579.5|6576.7|6575.7|6582.5|6581.5|6576.7|6575.7|319
1660291500000|2022-08-12 08:05:00|6576.5|6575.5|6572.2|6571.2|6577.5|6576.5|6571.5|6570.5|269
1660291800000|2022-08-12 08:10:00|6572|6571|6575.2|6574.2|6575.5|6574.5|6569|6568|347
1660292100000|2022-08-12 08:15:00|6575|6574|6576|6575|6577.5|6576.5|6574|6573|300
1660292400000|2022-08-12 08:20:00|6575.7|6574.7|6577|6576|6578.5|6577.5|6575.7|6574.7|160
1660292700000|2022-08-12 08:25:00|6576.7|6575.7|6575.7|6574.7|6577.2|6576.2|6573.5|6572.5|299
1660293000000|2022-08-12 08:30:00|6575.5|6574.5|6577.2|6576.2|6580|6579|6575|6574|393
1660293300000|2022-08-12 08:35:00|6577.5|6576.5|6577.2|6576.2|6578.5|6577.5|6575.2|6574.2|220
1660293600000|2022-08-12 08:40:00|6577.5|6576.5|6578.7|6577.7|6580|6579|6575.5|6574.5|228
1660293900000|2022-08-12 08:45:00|6578.5|6577.5|6572.7|6571.7|6578.5|6577.5|6572.5|6571.5|3242
1660294200000|2022-08-12 08:50:00|6573|6572|6568.2|6567.2|6574|6573|6567|6566|414
1660294500000|2022-08-12 08:55:00|6568.5|6567.5|6565.7|6564.7|6570|6569|6563.2|6562.2|314
1660294800000|2022-08-12 09:00:00|6565.5|6564.5|6566.5|6565.5|6568.2|6567.2|6565.2|6564.2|6679
1660295100000|2022-08-12 09:05:00|6566.7|6565.7|6563|6562|6567.7|6566.7|6562|6561|284
1660295400000|2022-08-12 09:10:00|6563.2|6562.2|6565|6564|6566.7|6565.7|6562|6561|185
1660295700000|2022-08-12 09:15:00|6564.5|6563.5|6567|6566|6569|6568|6563|6562|265
1660296000000|2022-08-12 09:20:00|6567.5|6566.5|6567.7|6566.7|6569.5|6568.5|6565.7|6564.7|374
1660296300000|2022-08-12 09:25:00|6567.5|6566.5|6564.5|6563.5|6569|6568|6564|6563|150
1660296600000|2022-08-12 09:30:00|6564.2|6563.2|6570.7|6569.7|6571|6570|6564.2|6563.2|250
1660296900000|2022-08-12 09:35:00|6571|6570|6577.5|6576.5|6577.5|6576.5|6570.7|6569.7|284
1660297200000|2022-08-12 09:40:00|6577.7|6576.7|6576.5|6575.5|6580.2|6579.2|6575.5|6574.5|255
1660297500000|2022-08-12 09:45:00|6576.2|6575.2|6581.7|6580.7|6582.7|6581.7|6575.7|6574.7|296
1660297800000|2022-08-12 09:50:00|6581.5|6580.5|6586.7|6585.7|6587|6586|6581.2|6580.2|395
1660298100000|2022-08-12 09:55:00|6587|6586|6584.5|6583.5|6587.2|6586.2|6583|6582|351
1660298400000|2022-08-12 10:00:00|6584.2|6583.2|6569.5|6568.5|6584.5|6583.5|6568|6567|480
1660298700000|2022-08-12 10:05:00|6569.7|6568.7|6564|6563|6569.7|6568.7|6563.5|6562.5|260
1660299000000|2022-08-12 10:10:00|6563.7|6562.7|6560.2|6559.2|6563.7|6562.7|6557.7|6556.7|372
1660299300000|2022-08-12 10:15:00|6560.5|6559.5|6557.7|6556.7|6561.2|6560.2|6555.5|6554.5|201
1660299600000|2022-08-12 10:20:00|6558|6557|6558|6557|6558.5|6557.5|6553.7|6552.7|228
1660299900000|2022-08-12 10:25:00|6557.5|6556.5|6560.2|6559.2|6562.2|6561.2|6556|6555|278
1660300200000|2022-08-12 10:30:00|6560|6559|6561|6560|6563.5|6562.5|6559.5|6558.5|210
1660300500000|2022-08-12 10:35:00|6560.7|6559.7|6557.7|6556.7|6561.5|6560.5|6556.5|6555.5|225
1660300800000|2022-08-12 10:40:00|6557.5|6556.5|6552|6551|6557.7|6556.7|6550|6549|263
1660301100000|2022-08-12 10:45:00|6552.2|6551.2|6555.2|6554.2|6557.2|6556.2|6552|6551|281
1660301400000|2022-08-12 10:50:00|6555.5|6554.5|6558.7|6557.7|6558.7|6557.7|6555|6554|104
1660301700000|2022-08-12 10:55:00|6558.5|6557.5|6557|6556|6559|6558|6553.7|6552.7|218
1660302000000|2022-08-12 11:00:00|6556.7|6555.7|6543|6542|6556.7|6555.7|6543|6542|403
1660302300000|2022-08-12 11:05:00|6542.7|6541.7|6546|6545|6546.7|6545.7|6542.5|6541.5|244
1660302600000|2022-08-12 11:10:00|6546.2|6545.2|6553|6552|6553.5|6552.5|6545|6544|272
1660302900000|2022-08-12 11:15:00|6552|6551|6550|6549|6552.5|6551.5|6545.5|6544.5|602
1660303200000|2022-08-12 11:20:00|6549.7|6548.7|6549.5|6548.5|6550.5|6549.5|6546.2|6545.2|160
1660303500000|2022-08-12 11:25:00|6549.2|6548.2|6552|6551|6553.5|6552.5|6549|6548|120
1660303800000|2022-08-12 11:30:00|6551.7|6550.7|6554.2|6553.2|6554.5|6553.5|6550.2|6549.2|113
1660304100000|2022-08-12 11:35:00|6554.5|6553.5|6556.7|6555.7|6557|6556|6553.5|6552.5|1122
1660304400000|2022-08-12 11:40:00|6556.5|6555.5|6554.3|6553.3|6556.5|6555.5|6553.8|6552.8|2614
1660304700000|2022-08-12 11:45:00|6554|6553|6554|6553|6556|6555|6552.8|6551.8|129
1660305000000|2022-08-12 11:50:00|6553.8|6552.8|6558.5|6557.5|6559.8|6558.8|6552.5|6551.5|332
1660305300000|2022-08-12 11:55:00|6558.8|6557.8|6559.5|6558.5|6561|6560|6557.8|6556.8|223
1660305600000|2022-08-12 12:00:00|6559.3|6558.3|6557.8|6556.8|6560|6559|6555.5|6554.5|135
1660305900000|2022-08-12 12:05:00|6557.5|6556.5|6555|6554|6558.8|6557.8|6554.5|6553.5|319
1660306200000|2022-08-12 12:10:00|6555.3|6554.3|6556.8|6555.8|6557|6556|6551.8|6550.8|2301
1660306500000|2022-08-12 12:15:00|6556.5|6555.5|6560.3|6559.3|6561.8|6560.8|6556|6555|218
1660306800000|2022-08-12 12:20:00|6560|6559|6562|6561|6563.8|6562.8|6559.5|6558.5|189
1660307100000|2022-08-12 12:25:00|6561.8|6560.8|6560.3|6559.3|6562.3|6561.3|6559|6558|105
1660307400000|2022-08-12 12:30:00|6560.5|6559.5|6564|6563|6564.8|6563.8|6560.3|6559.3|192
1660307700000|2022-08-12 12:35:00|6563.8|6562.8|6562.8|6561.8|6565.3|6564.3|6561.3|6560.3|137
1660308000000|2022-08-12 12:40:00|6562.5|6561.5|6561.3|6560.3|6563.8|6562.8|6560|6559|260
1660308300000|2022-08-12 12:45:00|6561|6560|6562.8|6561.8|6562.8|6561.8|6558.8|6557.8|287
1660308600000|2022-08-12 12:50:00|6563|6562|6566|6565|6566.3|6565.3|6563|6562|238
1660308900000|2022-08-12 12:55:00|6565.8|6564.8|6565.3|6564.3|6566.3|6565.3|6562.8|6561.8|235
1660309200000|2022-08-12 13:00:00|6565|6564|6564.8|6563.8|6566.3|6565.3|6563.8|6562.8|217
1660309500000|2022-08-12 13:05:00|6564.5|6563.5|6557.8|6556.8|6564.8|6563.8|6557.8|6556.8|235
1660309800000|2022-08-12 13:10:00|6556.8|6555.8|6562.3|6561.3|6562.5|6561.5|6556.8|6555.8|286
1660310100000|2022-08-12 13:15:00|6562|6561|6557.5|6556.5|6563|6562|6556.3|6555.3|150
1660310400000|2022-08-12 13:20:00|6557.8|6556.8|6554.5|6553.5|6558.3|6557.3|6553.8|6552.8|136
1660310700000|2022-08-12 13:25:00|6554.3|6553.3|6550.3|6549.3|6555.3|6554.3|6549.8|6548.8|260
1660311000000|2022-08-12 13:30:00|6551|6550|6551.8|6550.8|6554.8|6553.8|6548.3|6547.3|620
1660311300000|2022-08-12 13:35:00|6551.5|6550.5|6548.8|6547.8|6553.3|6552.3|6546.3|6545.3|496
1660311600000|2022-08-12 13:40:00|6549.3|6548.3|6554|6553|6556|6555|6549.3|6548.3|389
1660311900000|2022-08-12 13:45:00|6554.3|6553.3|6548|6547|6555.3|6554.3|6548|6547|413
1660312200000|2022-08-12 13:50:00|6548.3|6547.3|6549.8|6548.8|6555|6554|6548|6547|267
1660312500000|2022-08-12 13:55:00|6550|6549|6549.8|6548.8|6551|6550|6546.8|6545.8|229
1660312800000|2022-08-12 14:00:00|6545|6544|6542.8|6541.8|6546.8|6545.8|6538.5|6537.5|831
1660313100000|2022-08-12 14:05:00|6543|6542|6548.3|6547.3|6551|6550|6540.3|6539.3|341
1660313400000|2022-08-12 14:10:00|6548.2|6547.2|6550.4|6549.4|6557.2|6556.2|6548.2|6547.2|452
1660313700000|2022-08-12 14:15:00|6550.7|6549.7|6553.2|6552.2|6553.9|6552.9|6546.9|6545.9|287
1660314000000|2022-08-12 14:20:00|6552.9|6551.9|6553.7|6552.7|6554.4|6553.4|6550.7|6549.7|220
1660314300000|2022-08-12 14:25:00|6553.4|6552.4|6551.9|6550.9|6554.9|6553.9|6548.2|6547.2|495
1660314600000|2022-08-12 14:30:00|6552.2|6551.2|6549.9|6548.9|6554.4|6553.4|6548.9|6547.9|235
1660314900000|2022-08-12 14:35:00|6549.7|6548.7|6547.7|6546.7|6554.7|6553.7|6545.9|6544.9|240
1660315200000|2022-08-12 14:40:00|6547.9|6546.9|6548.7|6547.7|6550.2|6549.2|6545.2|6544.2|232
1660315500000|2022-08-12 14:45:00|6548.4|6547.4|6547.7|6546.7|6550.2|6549.2|6546.7|6545.7|234
1660315800000|2022-08-12 14:50:00|6547.4|6546.4|6553.4|6552.4|6553.9|6552.9|6547.4|6546.4|231
1660316100000|2022-08-12 14:55:00|6553.7|6552.7|6554.4|6553.4|6555.2|6554.2|6550.9|6549.9|256
1660316400000|2022-08-12 15:00:00|6555.2|6554.2|6557.2|6556.2|6561.4|6560.4|6551.7|6550.7|584
1660316700000|2022-08-12 15:05:00|6557.9|6556.9|6555.9|6554.9|6559.2|6558.2|6554.9|6553.9|244
1660317000000|2022-08-12 15:10:00|6555.7|6554.7|6554.4|6553.4|6558.7|6557.7|6554.2|6553.2|329
1660317300000|2022-08-12 15:15:00|6554.2|6553.2|6562.2|6561.2|6563.4|6562.4|6553.4|6552.4|385
1660317600000|2022-08-12 15:20:00|6562.7|6561.7|6565.4|6564.4|6568.2|6567.2|6562.7|6561.7|636
1660317900000|2022-08-12 15:25:00|6565.2|6564.2|6561.9|6560.9|6566.2|6565.2|6561.7|6560.7|609
1660318200000|2022-08-12 15:30:00|6562.4|6560.4|6555.7|6553.7|6567.7|6565.7|6555.4|6553.4|2961
1660318500000|2022-08-12 15:35:00|6555.2|6553.2|6562.2|6560.2|6563.9|6561.9|6553.9|6551.9|1646
1660318800000|2022-08-12 15:40:00|6561.9|6559.9|6559.9|6557.9|6563.2|6561.2|6557.4|6555.4|265
1660319100000|2022-08-12 15:45:00|6560.2|6558.2|6562.4|6560.4|6565.4|6563.4|6560.2|6558.2|204
1660319400000|2022-08-12 15:50:00|6562.7|6560.7|6565.4|6563.4|6565.4|6563.4|6559.9|6557.9|236
1660319700000|2022-08-12 15:55:00|6565.2|6563.2|6564.7|6562.7|6566.4|6564.4|6563.7|6561.7|154
1660320000000|2022-08-12 16:00:00|6564.9|6562.9|6566.2|6564.2|6567.2|6565.2|6564.4|6562.4|327
1660320300000|2022-08-12 16:05:00|6566.4|6564.4|6569.9|6567.9|6570.2|6568.2|6565.4|6563.4|124
1660320600000|2022-08-12 16:10:00|6569.7|6567.7|6572.4|6570.4|6573.9|6571.9|6569.7|6567.7|257
1660320900000|2022-08-12 16:15:00|6572.2|6570.2|6571.4|6569.4|6572.7|6570.7|6570.2|6568.2|106
1660321200000|2022-08-12 16:20:00|6571.7|6569.7|6573.7|6571.7|6574.7|6572.7|6570.7|6568.7|89
1660321500000|2022-08-12 16:25:00|6573.9|6571.9|6574.9|6572.9|6575.2|6573.2|6572.9|6570.9|80
1660321800000|2022-08-12 16:30:00|6575.2|6573.2|6574.4|6572.4|6575.4|6573.4|6573.4|6571.4|53
1660322100000|2022-08-12 16:35:00|6574.7|6572.7|6574.7|6572.7|6576.2|6574.2|6574.2|6572.2|38
1660322400000|2022-08-12 16:40:00|6574.4|6572.4|6575.7|6573.7|6575.7|6573.7|6572.9|6570.9|33
1660322700000|2022-08-12 16:45:00|6575.9|6573.9|6575.4|6573.4|6576.4|6574.4|6574.9|6572.9|15
1660323000000|2022-08-12 16:50:00|6575.7|6573.7|6574.9|6572.9|6576.2|6574.2|6574.2|6572.2|50
1660323300000|2022-08-12 16:55:00|6574.7|6572.7|6574.4|6572.4|6575.4|6573.4|6573.7|6571.7|57
1660323600000|2022-08-12 17:00:00|6574.2|6572.2|6573.4|6571.4|6575.4|6573.4|6572.9|6570.9|65
1660323900000|2022-08-12 17:05:00|6573.7|6571.7|6577.9|6575.9|6577.9|6575.9|6573.2|6571.2|79
1660324200000|2022-08-12 17:10:00|6578.2|6576.2|6577.2|6575.2|6578.4|6576.4|6576.9|6574.9|30
1660324500000|2022-08-12 17:15:00|6576.9|6574.9|6579.9|6577.9|6579.9|6577.9|6576.4|6574.4|65
1660324800000|2022-08-12 17:20:00|6580.2|6578.2|6579.4|6577.4|6580.9|6578.9|6579.2|6577.2|17
1660325100000|2022-08-12 17:25:00|6579.7|6577.7|6581.4|6579.4|6581.7|6579.7|6579.7|6577.7|58
1660325400000|2022-08-12 17:30:00|6581.7|6579.7|6581.9|6579.9|6582.7|6580.7|6580.4|6578.4|76
1660325700000|2022-08-12 17:35:00|6582.2|6580.2|6581.9|6579.9|6582.4|6580.4|6581.4|6579.4|13
1660326000000|2022-08-12 17:40:00|6582.2|6580.2|6583.4|6581.4|6584.2|6582.2|6581.9|6579.9|29
1660326300000|2022-08-12 17:45:00|6583.7|6581.7|6585.4|6583.4|6586.4|6584.4|6583.4|6581.4|64
1660326600000|2022-08-12 17:50:00|6585.9|6583.9|6587.9|6585.9|6588.2|6586.2|6585.9|6583.9|36
1660326900000|2022-08-12 17:55:00|6588.2|6586.2|6584.9|6582.9|6588.2|6586.2|6583.9|6581.9|52
1660327200000|2022-08-12 18:00:00|6585.2|6583.2|6586.4|6584.4|6586.9|6584.9|6584.4|6582.4|25
1660327500000|2022-08-12 18:05:00|6586.2|6584.2|6586.4|6584.4|6586.7|6584.7|6585.2|6583.2|18
1660327800000|2022-08-12 18:10:00|6586.2|6584.2|6588.4|6586.4|6588.4|6586.4|6585.2|6583.2|33
1660328100000|2022-08-12 18:15:00|6588.2|6586.2|6587.4|6585.4|6588.7|6586.7|6586.7|6584.7|28
1660328400000|2022-08-12 18:20:00|6587.7|6585.7|6589.7|6587.7|6589.7|6587.7|6586.9|6584.9|40
1660328700000|2022-08-12 18:25:00|6589.4|6587.4|6590.4|6588.4|6590.7|6588.7|6588.2|6586.2|81
1660329000000|2022-08-12 18:30:00|6590.7|6588.7|6594.4|6592.4|6594.7|6592.7|6590.2|6588.2|67
1660329300000|2022-08-12 18:35:00|6594.2|6592.2|6593.4|6591.4|6594.2|6592.2|6592.4|6590.4|36
1660329600000|2022-08-12 18:40:00|6593.7|6591.7|6594.7|6592.7|6595.7|6593.7|6592.7|6590.7|75
1660329900000|2022-08-12 18:45:00|6594.4|6592.4|6595.4|6593.4|6596.2|6594.2|6594.2|6592.2|41
1660330200000|2022-08-12 18:50:00|6595.2|6593.2|6592.4|6590.4|6595.7|6593.7|6591.9|6589.9|44
1660330500000|2022-08-12 18:55:00|6592.7|6590.7|6594.2|6592.2|6595.2|6593.2|6591.9|6589.9|47
1660330800000|2022-08-12 19:00:00|6594.4|6592.4|6594.9|6592.9|6595.2|6593.2|6592.9|6590.9|21
1660331100000|2022-08-12 19:05:00|6594.7|6592.7|6594.9|6592.9|6596.2|6594.2|6594.4|6592.4|23
1660331400000|2022-08-12 19:10:00|6595.2|6593.2|6596.4|6594.4|6597.7|6595.7|6594.9|6592.9|20
1660331700000|2022-08-12 19:15:00|6596.7|6594.7|6598.2|6596.2|6598.4|6596.4|6596.2|6594.2|21
1660332000000|2022-08-12 19:20:00|6598.4|6596.4|6595.9|6593.9|6598.4|6596.4|6595.2|6593.2|69
1660332300000|2022-08-12 19:25:00|6595.7|6593.7|6598.9|6596.9|6598.9|6596.9|6594.9|6592.9|43
1660332600000|2022-08-12 19:30:00|6598.7|6596.7|6595.4|6593.4|6599.7|6597.7|6595.2|6593.2|78
1660332900000|2022-08-12 19:35:00|6595.7|6593.7|6597.4|6595.4|6597.4|6595.4|6593.9|6591.9|74
1660333200000|2022-08-12 19:40:00|6597.7|6595.7|6602.4|6600.4|6602.7|6600.7|6597.2|6595.2|63
1660333500000|2022-08-12 19:45:00|6601.9|6599.9|6600.4|6598.4|6601.9|6599.9|6598.2|6596.2|63
1660333800000|2022-08-12 19:50:00|6600.7|6598.7|6599.9|6597.9|6601.4|6599.4|6596.2|6594.2|234
1660334100000|2022-08-12 19:55:00|6600.2|6598.2|6605.7|6603.7|6605.7|6603.7|6599.4|6597.4|232
1660334400000|2022-08-12 20:00:00|6609.2|6605.2|6604.4|6600.4|6609.2|6605.2|6603|6599|0
1660334700000|2022-08-12 20:05:00|6604.1|6600.1|6602.2|6598.2|6604.4|6600.4|6601.9|6597.9|0
1660335000000|2022-08-12 20:10:00|6602.3|6598.3|6602.9|6598.9|6603.3|6599.3|6601.9|6597.9|0
1660335300000|2022-08-12 20:15:00|6602.6|6598.6|6605|6601|6605|6601|6601.9|6597.9|0
1660335600000|2022-08-12 20:20:00|6604.9|6600.9|6604.8|6600.8|6605|6601|6604.8|6600.8|0
1660335900000|2022-08-12 20:25:00|6604.6|6600.6|6604.4|6600.4|6604.8|6600.8|6603.4|6599.4|0
1660336200000|2022-08-12 20:30:00|6603.6|6599.6|6603.2|6599.2|6603.9|6599.9|6602.9|6598.9|0
1660336500000|2022-08-12 20:35:00|6603.3|6599.3|6606.3|6602.3|6606.3|6602.3|6603.3|6599.3|0
1660336800000|2022-08-12 20:40:00|6605.9|6601.9|6605.9|6601.9|6606.3|6602.3|6605.1|6601.1|0
1660337100000|2022-08-12 20:45:00|6606.3|6602.3|6606|6602|6606.7|6602.7|6605.2|6601.2|0
1660337400000|2022-08-12 20:50:00|6606.1|6602.1|6605.9|6601.9|6606.7|6602.7|6604.9|6600.9|0
1660337700000|2022-08-12 20:55:00|6605.6|6601.6|6606.3|6602.3|6606.3|6602.3|6604.9|6600.9|0
1660514400000|2022-08-14 22:00:00|6600.9|6596.9|6598.3|6594.3|6601.6|6597.6|6598|6594|0
1660514700000|2022-08-14 22:05:00|6598.1|6594.1|6596.9|6592.9|6598.3|6594.3|6594.1|6590.1|0
1660515000000|2022-08-14 22:10:00|6596.5|6592.5|6597.2|6593.2|6597.9|6593.9|6594.8|6590.8|0
1660515300000|2022-08-14 22:15:00|6597|6593|6598.5|6594.5|6598.5|6594.5|6596.1|6592.1|0
1660515600000|2022-08-14 22:20:00|6598.2|6594.2|6596.8|6592.8|6598.5|6594.5|6596.5|6592.5|0
1660515900000|2022-08-14 22:25:00|6597.2|6593.2|6596.8|6592.8|6597.5|6593.5|6596.5|6592.5|0
1660516200000|2022-08-14 22:30:00|6596.5|6592.5|6595.1|6591.1|6596.8|6592.8|6594.4|6590.4|0
1660516500000|2022-08-14 22:35:00|6595.4|6591.4|6595.8|6591.8|6596.5|6592.5|6594|6590|0
1660516800000|2022-08-14 22:40:00|6595.6|6591.6|6594.6|6590.6|6595.8|6591.8|6593.9|6589.9|0
1660517100000|2022-08-14 22:45:00|6594.4|6590.4|6596.3|6592.3|6596.3|6592.3|6594.2|6590.2|0
1660517400000|2022-08-14 22:50:00|6596|6592|6596|6592|6596|6592|6594.9|6590.9|0
1660517700000|2022-08-14 22:55:00|6595.8|6591.8|6595.6|6591.6|6596|6592|6594.2|6590.2|0
1660518000000|2022-08-14 23:00:00|6595.3|6591.3|6597.7|6593.7|6598.4|6594.4|6595.3|6591.3|0
1660518300000|2022-08-14 23:05:00|6597.5|6593.5|6597.5|6593.5|6597.7|6593.7|6596.7|6592.7|0
1660518600000|2022-08-14 23:10:00|6597.6|6593.6|6597.5|6593.5|6598.4|6594.4|6596.7|6592.7|0
1660518900000|2022-08-14 23:15:00|6597.9|6593.9|6595.6|6592.6|6598.4|6595.4|6595.6|6592.6|0
1660519200000|2022-08-14 23:20:00|6595.8|6592.8|6595.8|6592.8|6596.4|6593.4|6595.3|6592.3|0
1660519500000|2022-08-14 23:25:00|6595.7|6592.7|6594.6|6591.6|6596.5|6593.5|6594.5|6591.5|0
1660519800000|2022-08-14 23:30:00|6595|6592|6595.7|6592.7|6595.7|6592.7|6593.9|6590.9|0
1660520100000|2022-08-14 23:35:00|6595.6|6592.6|6595.7|6592.7|6596.1|6593.1|6594.5|6591.5|0
1660520400000|2022-08-14 23:40:00|6595.5|6592.5|6594.9|6591.9|6596.5|6593.5|6594.8|6591.8|0
1660520700000|2022-08-14 23:45:00|6595|6592|6593.8|6590.8|6595.2|6592.2|6593.8|6590.8|0
1660521000000|2022-08-14 23:50:00|6593.4|6590.4|6593|6590|6594.1|6591.1|6592.4|6589.4|0
1660521300000|2022-08-14 23:55:00|6592.9|6589.9|6589.6|6586.6|6593.4|6590.4|6589.2|6586.2|0
1660521600000|2022-08-15 00:00:00|6589.9|6586.9|6592|6589|6592.5|6589.5|6589.9|6586.9|0
1660521900000|2022-08-15 00:05:00|6592.2|6589.2|6592|6589|6593.1|6590.1|6591.7|6588.7|0
1660522200000|2022-08-15 00:10:00|6591.8|6588.8|6595.4|6592.4|6596.1|6593.1|6591.6|6588.6|0
1660522500000|2022-08-15 00:15:00|6595.2|6592.2|6598.6|6595.6|6599.6|6596.6|6591.2|6588.2|0
1660522800000|2022-08-15 00:20:00|6597.7|6594.7|6594.3|6591.3|6597.7|6594.7|6594.3|6591.3|0
1660523100000|2022-08-15 00:25:00|6593.4|6590.4|6592.6|6589.6|6594.3|6591.3|6592.5|6589.5|0
1660523400000|2022-08-15 00:30:00|6592.5|6589.5|6592.5|6589.5|6592.6|6589.6|6590.9|6587.9|0
1660523700000|2022-08-15 00:35:00|6592.6|6589.6|6590.8|6587.8|6592.6|6589.6|6590.8|6587.8|0
1660524000000|2022-08-15 00:40:00|6590.7|6587.7|6590.8|6587.8|6590.8|6587.8|6589|6586|0
1660524300000|2022-08-15 00:45:00|6589.1|6586.1|6590.9|6587.9|6590.9|6587.9|6589.1|6586.1|0
1660524600000|2022-08-15 00:50:00|6590.8|6587.8|6589.2|6586.2|6590.9|6587.9|6589.2|6586.2|0
1660524900000|2022-08-15 00:55:00|6590.9|6587.9|6589.2|6586.2|6590.9|6587.9|6589.2|6586.2|0
1660525200000|2022-08-15 01:00:00|6587.5|6584.5|6585.9|6582.9|6589.2|6586.2|6585.9|6582.9|0
1660525500000|2022-08-15 01:05:00|6586|6583|6585.7|6582.7|6587.6|6584.6|6585.7|6582.7|0
1660525800000|2022-08-15 01:10:00|6585.6|6582.6|6585.7|6582.7|6585.7|6582.7|6583.9|6580.9|0
1660526100000|2022-08-15 01:15:00|6584|6581|6585.7|6582.7|6585.8|6582.8|6584|6581|0
1660526400000|2022-08-15 01:20:00|6584.8|6581.8|6590.8|6587.8|6590.8|6587.8|6584|6581|0
1660526700000|2022-08-15 01:25:00|6592.5|6589.5|6592.4|6589.4|6592.5|6589.5|6592.4|6589.4|0
1660527000000|2022-08-15 01:30:00|6594.1|6591.1|6594|6591|6595.8|6592.8|6592.4|6589.4|0
1660527300000|2022-08-15 01:35:00|6595.7|6592.7|6596.4|6593.4|6597.4|6594.4|6595.6|6592.6|0
1660527600000|2022-08-15 01:40:00|6598.1|6595.1|6596.4|6593.4|6598.1|6595.1|6596.3|6593.3|0
1660527900000|2022-08-15 01:45:00|6598.1|6595.1|6598.1|6595.1|6599.8|6596.8|6596.4|6593.4|0
1660528200000|2022-08-15 01:50:00|6596.5|6593.5|6596.4|6593.4|6596.5|6593.5|6596.4|6593.4|0
1660528500000|2022-08-15 01:55:00|6596.5|6593.5|6596.5|6593.5|6596.5|6593.5|6594.7|6591.7|0
1660528800000|2022-08-15 02:00:00|6596.4|6593.4|6594.7|6591.7|6596.5|6593.5|6594.7|6591.7|0
1660529100000|2022-08-15 02:05:00|6593|6590|6592.9|6589.9|6593|6590|6591.3|6588.3|0
1660529400000|2022-08-15 02:10:00|6591.3|6588.3|6586.2|6583.2|6591.3|6588.3|6586.2|6583.2|0
1660529700000|2022-08-15 02:15:00|6586.3|6583.3|6584.6|6581.6|6588|6585|6584.5|6581.5|0
1660530000000|2022-08-15 02:20:00|6584.5|6581.5|6586.4|6583.4|6586.4|6583.4|6584.5|6581.5|0
1660530300000|2022-08-15 02:25:00|6588.1|6585.1|6586.4|6583.4|6588.1|6585.1|6586.3|6583.3|0
1660530600000|2022-08-15 02:30:00|6586.3|6583.3|6586.4|6583.4|6586.4|6583.4|6584.6|6581.6|0
1660530900000|2022-08-15 02:35:00|6586.3|6583.3|6586.6|6583.6|6588.2|6585.2|6586.3|6583.3|0
1660531500000|2022-08-15 02:45:00|6586.7|6583.7|6586.7|6583.7|6586.7|6583.7|6585|6582|0
1660531800000|2022-08-15 02:50:00|6586.6|6583.6|6586.7|6583.7|6586.7|6583.7|6584.9|6581.9|0
1660532100000|2022-08-15 02:55:00|6586.6|6583.6|6586.7|6583.7|6586.7|6583.7|6586.6|6583.6|0
1660532400000|2022-08-15 03:00:00|6586.6|6583.6|6586.7|6583.7|6586.7|6583.7|6585|6582|0
1660532700000|2022-08-15 03:05:00|6586.6|6583.6|6588.4|6585.4|6588.4|6585.4|6585|6582|0
1660533000000|2022-08-15 03:10:00|6588.5|6585.5|6591.8|6588.8|6591.9|6588.9|6588.5|6585.5|0
1660533300000|2022-08-15 03:15:00|6590.1|6587.1|6591.8|6588.8|6591.8|6588.8|6590.1|6587.1|0
1660533600000|2022-08-15 03:20:00|6590.1|6587.1|6588.5|6585.5|6590.2|6587.2|6588.5|6585.5|0
1660533900000|2022-08-15 03:25:00|6590.2|6587.2|6590.2|6587.2|6590.2|6587.2|6590.1|6587.1|0
1660534500000|2022-08-15 03:35:00|6588.5|6585.5|6588.5|6585.5|6590.2|6587.2|6588.4|6585.4|0
1660534800000|2022-08-15 03:40:00|6590.2|6587.2|6590.2|6587.2|6590.2|6587.2|6590.1|6587.1|0
1660535400000|2022-08-15 03:50:00|6590.1|6587.1|6590.2|6587.2|6591.9|6588.9|6590.1|6587.1|0
1660535700000|2022-08-15 03:55:00|6591.9|6588.9|6590.2|6587.2|6591.9|6588.9|6590.2|6587.2|0
1660536000000|2022-08-15 04:00:00|6591.9|6588.9|6591.9|6588.9|6593.6|6590.6|6591.9|6588.9|0
1660536300000|2022-08-15 04:05:00|6591.8|6588.8|6591.9|6588.9|6591.9|6588.9|6590.2|6587.2|0
1660536600000|2022-08-15 04:10:00|6591.8|6588.8|6591.9|6588.9|6591.9|6588.9|6591.8|6588.8|0
1660536900000|2022-08-15 04:15:00|6593.6|6590.6|6591.9|6588.9|6593.6|6590.6|6591.9|6588.9|0
1660537200000|2022-08-15 04:20:00|6592|6589|6592|6589|6592|6589|6592|6589|0
1660537800000|2022-08-15 04:30:00|6590.3|6587.3|6592|6589|6592|6589|6590.3|6587.3|0
1660538100000|2022-08-15 04:35:00|6592.1|6589.1|6592.1|6589.1|6592.1|6589.1|6590.4|6587.4|0
1660538400000|2022-08-15 04:40:00|6592.3|6589.3|6590.6|6587.6|6592.3|6589.3|6590.6|6587.6|0
1660538700000|2022-08-15 04:45:00|6592.3|6589.3|6588.9|6585.9|6592.3|6589.3|6588.9|6585.9|0
1660539300000|2022-08-15 04:55:00|6590.6|6587.6|6588.9|6585.9|6590.6|6587.6|6588.9|6585.9|0
1660539600000|2022-08-15 05:00:00|6589|6586|6590.7|6587.7|6590.7|6587.7|6589|6586|0
1660539900000|2022-08-15 05:05:00|6592.4|6589.4|6589.1|6586.1|6592.5|6589.5|6589|6586|0
1660540200000|2022-08-15 05:10:00|6590.8|6587.8|6589.1|6586.1|6590.8|6587.8|6589.1|6586.1|0
1660540500000|2022-08-15 05:15:00|6589|6586|6589|6586|6589|6586|6589|6586|0
1660540800000|2022-08-15 05:20:00|6590.7|6587.7|6590.7|6587.7|6590.7|6587.7|6589|6586|0
1660541100000|2022-08-15 05:25:00|6589|6586|6589|6586|6590.7|6587.7|6589|6586|0
1660541400000|2022-08-15 05:30:00|6587.3|6584.3|6585.5|6582.5|6587.3|6584.3|6585.5|6582.5|0
1660541700000|2022-08-15 05:35:00|6585.6|6582.6|6585.6|6582.6|6585.6|6582.6|6585.5|6582.5|0
1660542000000|2022-08-15 05:40:00|6587.3|6584.3|6587.3|6584.3|6587.4|6584.4|6587.3|6584.3|0
1660542300000|2022-08-15 05:45:00|6585.7|6582.7|6585.7|6582.7|6585.7|6582.7|6583.9|6580.9|0
1660542600000|2022-08-15 05:50:00|6587.4|6584.4|6585.7|6582.7|6587.4|6584.4|6584|6581|0
1660542900000|2022-08-15 05:55:00|6587.4|6584.4|6589.1|6586.1|6589.1|6586.1|6585.7|6582.7|0
1660543200000|2022-08-15 06:00:00|6589.2|6586.2|6589.9|6587.9|6594.2|6592.2|6587.2|6585.2|274
1660543500000|2022-08-15 06:05:00|6590.2|6588.2|6587.9|6585.9|6590.9|6588.9|6587.9|6585.9|59
1660543800000|2022-08-15 06:10:00|6588.2|6586.2|6589.7|6587.7|6592.4|6590.4|6587.2|6585.2|101
1660544100000|2022-08-15 06:15:00|6589.4|6587.4|6590.4|6588.4|6592.2|6590.2|6589.4|6587.4|54
1660544400000|2022-08-15 06:20:00|6590.2|6588.2|6591.4|6589.4|6591.4|6589.4|6589.2|6587.2|33
1660544700000|2022-08-15 06:25:00|6591.7|6589.7|6589.7|6587.7|6592.4|6590.4|6589.7|6587.7|37
1660545000000|2022-08-15 06:30:00|6589.4|6587.4|6591.7|6589.7|6592.7|6590.7|6589.2|6587.2|29
1660545300000|2022-08-15 06:35:00|6591.4|6589.4|6590.9|6588.9|6592.2|6590.2|6590.9|6588.9|17
1660545600000|2022-08-15 06:40:00|6591.2|6589.2|6593.4|6591.4|6593.4|6591.4|6590.9|6588.9|59
1660545900000|2022-08-15 06:45:00|6593.7|6591.7|6591.7|6589.7|6594.9|6592.9|6591.7|6589.7|54
1660546200000|2022-08-15 06:50:00|6591.2|6589.2|6589.4|6587.4|6592.9|6590.9|6588.9|6586.9|69
1660546500000|2022-08-15 06:55:00|6589.2|6587.2|6586.2|6584.2|6592.4|6590.4|6585.7|6583.7|151
1660546800000|2022-08-15 07:00:00|6585.7|6584.7|6587.4|6586.4|6590.2|6589.2|6580.2|6579.2|1212
1660547100000|2022-08-15 07:05:00|6587.2|6586.2|6575.9|6574.9|6589.2|6588.2|6573.9|6572.9|646
1660547400000|2022-08-15 07:10:00|6576.2|6575.2|6571.4|6570.4|6576.2|6575.2|6569.4|6568.4|433
1660547700000|2022-08-15 07:15:00|6571.7|6570.7|6566.9|6565.9|6572.4|6571.4|6565.7|6564.7|397
1660548000000|2022-08-15 07:20:00|6566.2|6565.2|6562.4|6561.4|6566.2|6565.2|6560.4|6559.4|938
1660548300000|2022-08-15 07:25:00|6562.2|6561.2|6563.7|6562.7|6564.9|6563.9|6559.2|6558.2|425
1660548600000|2022-08-15 07:30:00|6563.4|6562.4|6562.9|6561.9|6565.9|6564.9|6562.2|6561.2|829
1660548900000|2022-08-15 07:35:00|6562.7|6561.7|6548.4|6547.4|6562.9|6561.9|6548.4|6547.4|569
1660549200000|2022-08-15 07:40:00|6548.8|6547.8|6554.3|6553.3|6555.8|6554.8|6548.1|6547.1|476
1660549500000|2022-08-15 07:45:00|6554.1|6553.1|6555.8|6554.8|6557.6|6556.6|6553.1|6552.1|6348
1660549800000|2022-08-15 07:50:00|6556.1|6555.1|6554.6|6553.6|6557.6|6556.6|6550.6|6549.6|1483
1660550100000|2022-08-15 07:55:00|6554.3|6553.3|6554.6|6553.6|6555.6|6554.6|6550.3|6549.3|277
1660550400000|2022-08-15 08:00:00|6554.8|6553.8|6557.6|6556.6|6558.1|6557.1|6554.1|6553.1|554
1660550700000|2022-08-15 08:05:00|6557.3|6556.3|6563.1|6562.1|6564.6|6563.6|6557.3|6556.3|497
1660551000000|2022-08-15 08:10:00|6563.3|6562.3|6567.6|6566.6|6568.3|6567.3|6563.3|6562.3|546
1660551300000|2022-08-15 08:15:00|6567.8|6566.8|6571.1|6570.1|6571.1|6570.1|6565.8|6564.8|386
1660551600000|2022-08-15 08:20:00|6571.3|6570.3|6570.6|6569.6|6573.8|6572.8|6570.3|6569.3|3023
1660551900000|2022-08-15 08:25:00|6570.3|6569.3|6573.6|6572.6|6574.3|6573.3|6570.1|6569.1|329
1660552200000|2022-08-15 08:30:00|6573.8|6572.8|6574.6|6573.6|6578.1|6577.1|6572.8|6571.8|281
1660552500000|2022-08-15 08:35:00|6574.3|6573.3|6575.6|6574.6|6576.6|6575.6|6571.6|6570.6|304
1660552800000|2022-08-15 08:40:00|6575.8|6574.8|6575.6|6574.6|6578.3|6577.3|6574.8|6573.8|228
1660553100000|2022-08-15 08:45:00|6575.8|6574.8|6575.8|6574.8|6576.1|6575.1|6572.6|6571.6|197
1660553400000|2022-08-15 08:50:00|6575.6|6574.6|6575.1|6574.1|6577.6|6576.6|6573.6|6572.6|1751
1660553700000|2022-08-15 08:55:00|6575.3|6574.3|6567.8|6566.8|6575.6|6574.6|6566.6|6565.6|379
1660554000000|2022-08-15 09:00:00|6568.1|6567.1|6567.8|6566.8|6568.8|6567.8|6567.1|6566.1|116
1660554300000|2022-08-15 09:05:00|6567.6|6566.6|6568.8|6567.8|6569.1|6568.1|6566.6|6565.6|1111
1660554600000|2022-08-15 09:10:00|6568.6|6567.6|6571.6|6570.6|6572.1|6571.1|6568.1|6567.1|1181
1660554900000|2022-08-15 09:15:00|6571.3|6570.3|6568.1|6567.1|6573.6|6572.6|6567.1|6566.1|222
1660555200000|2022-08-15 09:20:00|6568.3|6567.3|6566.8|6565.8|6568.3|6567.3|6563.8|6562.8|249
1660555500000|2022-08-15 09:25:00|6566.6|6565.6|6566.6|6565.6|6567.6|6566.6|6563.6|6562.6|260
1660555800000|2022-08-15 09:30:00|6566.8|6565.8|6562.6|6561.6|6567.1|6566.1|6562.1|6561.1|185
1660556100000|2022-08-15 09:35:00|6562.8|6561.8|6562.1|6561.1|6562.8|6561.8|6560.1|6559.1|170
1660556400000|2022-08-15 09:40:00|6561.8|6560.8|6565.8|6564.8|6567.3|6566.3|6561.8|6560.8|197
1660556700000|2022-08-15 09:45:00|6565.6|6564.6|6563.3|6562.3|6566.6|6565.6|6562.6|6561.6|3256
1660557000000|2022-08-15 09:50:00|6563.1|6562.1|6566.1|6565.1|6568.3|6567.3|6563.1|6562.1|2332
1660557300000|2022-08-15 09:55:00|6566.3|6565.3|6565.8|6564.8|6566.8|6565.8|6564.6|6563.6|1110
1660557600000|2022-08-15 10:00:00|6566.1|6565.1|6567.3|6566.3|6568.1|6567.1|6564.6|6563.6|1254
1660557900000|2022-08-15 10:05:00|6567.6|6566.6|6564.1|6563.1|6567.6|6566.6|6563.8|6562.8|200
1660558200000|2022-08-15 10:10:00|6563.6|6562.6|6563.1|6562.1|6565.6|6564.6|6559.1|6558.1|193
1660558500000|2022-08-15 10:15:00|6562.8|6561.8|6566.1|6565.1|6566.6|6565.6|6561.6|6560.6|185
1660558800000|2022-08-15 10:20:00|6566.3|6565.3|6560.1|6559.1|6566.6|6565.6|6559.6|6558.6|165
1660559100000|2022-08-15 10:25:00|6560.3|6559.3|6560.6|6559.6|6564.1|6563.1|6560.3|6559.3|181
1660559400000|2022-08-15 10:30:00|6560.8|6559.8|6563.3|6562.3|6564.1|6563.1|6560.6|6559.6|150
1660559700000|2022-08-15 10:35:00|6563.1|6562.1|6565.1|6564.1|6565.3|6564.3|6562.6|6561.6|175
1660560000000|2022-08-15 10:40:00|6565.3|6564.3|6566.3|6565.3|6566.3|6565.3|6564.1|6563.1|139
1660560300000|2022-08-15 10:45:00|6566.1|6565.1|6568.3|6567.3|6568.6|6567.6|6564.1|6563.1|184
1660560600000|2022-08-15 10:50:00|6568.6|6567.6|6567.1|6566.1|6568.6|6567.6|6565.6|6564.6|122
1660560900000|2022-08-15 10:55:00|6567.3|6566.3|6567.1|6566.1|6568.8|6567.8|6567.1|6566.1|199
1660561200000|2022-08-15 11:00:00|6567.3|6566.3|6566.8|6565.8|6568.6|6567.6|6565.3|6564.3|206
1660561500000|2022-08-15 11:05:00|6566.6|6565.6|6564.3|6563.3|6566.6|6565.6|6564.1|6563.1|183
1660561800000|2022-08-15 11:10:00|6564.1|6563.1|6560.6|6559.6|6564.3|6563.3|6560.1|6559.1|192
1660562100000|2022-08-15 11:15:00|6560.8|6559.8|6561.6|6560.6|6562.1|6561.1|6560.6|6559.6|96
1660562400000|2022-08-15 11:20:00|6561.8|6560.8|6557.1|6556.1|6562.6|6561.6|6557.1|6556.1|380
1660562700000|2022-08-15 11:25:00|6556.8|6555.8|6559.1|6558.1|6559.1|6558.1|6556.8|6555.8|102
1660563000000|2022-08-15 11:30:00|6558.8|6557.8|6555.8|6554.8|6559.1|6558.1|6555.6|6554.6|154
1660563300000|2022-08-15 11:35:00|6556.1|6555.1|6555.8|6554.8|6556.1|6555.1|6554.1|6553.1|112
1660563600000|2022-08-15 11:40:00|6555.3|6554.3|6551.3|6550.3|6555.6|6554.6|6549.6|6548.6|189
1660563900000|2022-08-15 11:45:00|6551.6|6550.6|6546.6|6545.6|6552.3|6551.3|6546.1|6545.1|224
1660564200000|2022-08-15 11:50:00|6546.3|6545.3|6542.3|6541.3|6547.8|6546.8|6541.1|6540.1|263
1660564500000|2022-08-15 11:55:00|6542.6|6541.6|6547.3|6546.3|6548.6|6547.6|6541.6|6540.6|227
1660564800000|2022-08-15 12:00:00|6547.1|6546.1|6543.3|6542.3|6547.1|6546.1|6541.8|6540.8|262
1660565100000|2022-08-15 12:05:00|6543.6|6542.6|6542.1|6541.1|6545.1|6544.1|6541.3|6540.3|202
1660565400000|2022-08-15 12:10:00|6542.3|6541.3|6544.8|6543.8|6545.1|6544.1|6541.1|6540.1|232
1660565700000|2022-08-15 12:15:00|6545.1|6544.1|6550.3|6549.3|6550.3|6549.3|6544.8|6543.8|250
1660566000000|2022-08-15 12:20:00|6550.1|6549.1|6551.3|6550.3|6555.1|6554.1|6549.6|6548.6|443
1660566300000|2022-08-15 12:25:00|6551.6|6550.6|6553.3|6552.3|6556.8|6555.8|6551.1|6550.1|413
1660566600000|2022-08-15 12:30:00|6553.6|6552.6|6548.8|6547.8|6554.8|6553.8|6548.8|6547.8|652
1660566900000|2022-08-15 12:35:00|6548.6|6547.6|6538.1|6537.1|6548.8|6547.8|6537.6|6536.6|355
1660567200000|2022-08-15 12:40:00|6537.8|6536.8|6534.8|6533.8|6539.6|6538.6|6533.1|6532.1|265
1660567500000|2022-08-15 12:45:00|6534.6|6533.6|6537.1|6536.1|6539.6|6538.6|6534.3|6533.3|1374
1660567800000|2022-08-15 12:50:00|6537.3|6536.3|6541.3|6540.3|6543.1|6542.1|6535.3|6534.3|317
1660568100000|2022-08-15 12:55:00|6541.1|6540.1|6538.8|6537.8|6542.1|6541.1|6536.6|6535.6|170
1660568400000|2022-08-15 13:00:00|6538.6|6537.6|6548.1|6547.1|6548.1|6547.1|6538.6|6537.6|329
1660568700000|2022-08-15 13:05:00|6548.3|6547.3|6550.1|6549.1|6551.1|6550.1|6547.1|6546.1|689
1660569000000|2022-08-15 13:10:00|6550.3|6549.3|6549.6|6548.6|6550.6|6549.6|6547.1|6546.1|283
1660569300000|2022-08-15 13:15:00|6550.1|6549.1|6549.6|6548.6|6553.3|6552.3|6548.1|6547.1|522
1660569600000|2022-08-15 13:20:00|6549.8|6548.8|6551.3|6550.3|6552.1|6551.1|6549.6|6548.6|394
1660569900000|2022-08-15 13:25:00|6551.1|6550.1|6550.8|6549.8|6551.6|6550.6|6549.1|6548.1|222
1660570200000|2022-08-15 13:30:00|6551.1|6550.1|6547.8|6546.8|6553.1|6552.1|6545.6|6544.6|635
1660570500000|2022-08-15 13:35:00|6548.1|6547.1|6547.3|6546.3|6549.8|6548.8|6543.6|6542.6|1057
1660570800000|2022-08-15 13:40:00|6547.1|6546.1|6544.1|6543.1|6547.8|6546.8|6542.3|6541.3|382
1660571100000|2022-08-15 13:45:00|6543.8|6542.8|6550.6|6549.6|6553.1|6552.1|6543.8|6542.8|341
1660571400000|2022-08-15 13:50:00|6550.3|6549.3|6560.6|6559.6|6561.3|6560.3|6550.3|6549.3|1491
1660571700000|2022-08-15 13:55:00|6560.8|6559.8|6562.6|6561.6|6564.3|6563.3|6559.6|6558.6|450
1660572000000|2022-08-15 14:00:00|6562.3|6561.3|6560.3|6559.3|6562.3|6561.3|6555.1|6554.1|382
1660572300000|2022-08-15 14:05:00|6560.1|6559.1|6553.8|6552.8|6560.6|6559.6|6552.3|6551.3|2577
1660572600000|2022-08-15 14:10:00|6553.1|6552.1|6550.9|6549.9|6554.9|6553.9|6550.4|6549.4|402
1660572900000|2022-08-15 14:15:00|6551.1|6550.1|6548.1|6547.1|6552.4|6551.4|6547.9|6546.9|1292
1660573200000|2022-08-15 14:20:00|6547.9|6546.9|6548.9|6547.9|6549.9|6548.9|6545.9|6544.9|288
1660573500000|2022-08-15 14:25:00|6548.6|6547.6|6550.1|6549.1|6551.4|6550.4|6547.1|6546.1|270
1660573800000|2022-08-15 14:30:00|6549.9|6548.9|6561.1|6560.1|6561.1|6560.1|6548.9|6547.9|770
1660574100000|2022-08-15 14:35:00|6560.9|6559.9|6558.6|6557.6|6562.1|6561.1|6556.9|6555.9|354
1660574400000|2022-08-15 14:40:00|6559.1|6558.1|6563.1|6562.1|6566.9|6565.9|6558.9|6557.9|1268
1660574700000|2022-08-15 14:45:00|6563.4|6562.4|6558.6|6557.6|6564.6|6563.6|6557.6|6556.6|1234
1660575000000|2022-08-15 14:50:00|6558.4|6557.4|6558.6|6557.6|6561.1|6560.1|6557.4|6556.4|314
1660575300000|2022-08-15 14:55:00|6558.4|6557.4|6557.9|6556.9|6560.4|6559.4|6556.6|6555.6|1262
1660575600000|2022-08-15 15:00:00|6558.4|6557.4|6563.9|6562.9|6564.6|6563.6|6557.4|6556.4|4435
1660575900000|2022-08-15 15:05:00|6564.1|6563.1|6564.9|6563.9|6568.4|6567.4|6563.9|6562.9|608
1660576200000|2022-08-15 15:10:00|6565.1|6564.1|6560.4|6559.4|6565.4|6564.4|6559.4|6558.4|384
1660576500000|2022-08-15 15:15:00|6560.1|6559.1|6559.9|6558.9|6561.4|6560.4|6558.1|6557.1|1014
1660576800000|2022-08-15 15:20:00|6560.1|6559.1|6564.9|6563.9|6565.9|6564.9|6559.1|6558.1|637
1660577100000|2022-08-15 15:25:00|6564.4|6563.4|6567.6|6566.6|6567.9|6566.9|6562.9|6561.9|720
1660577400000|2022-08-15 15:30:00|6568.1|6566.1|6569.4|6567.4|6572.4|6570.4|6565.1|6563.1|2587
1660577700000|2022-08-15 15:35:00|6568.1|6566.1|6574.4|6572.4|6574.4|6572.4|6568.1|6566.1|977
1660578000000|2022-08-15 15:40:00|6574.1|6572.1|6580.9|6578.9|6581.9|6579.9|6572.9|6570.9|1399
1660578300000|2022-08-15 15:45:00|6580.6|6578.6|6586.4|6584.4|6586.4|6584.4|6579.9|6577.9|246
1660578600000|2022-08-15 15:50:00|6586.1|6584.1|6584.1|6582.1|6586.9|6584.9|6583.4|6581.4|273
1660578900000|2022-08-15 15:55:00|6584.4|6582.4|6581.4|6579.4|6585.4|6583.4|6581.4|6579.4|328
1660579200000|2022-08-15 16:00:00|6581.6|6579.6|6584.4|6582.4|6584.4|6582.4|6579.9|6577.9|214
1660579500000|2022-08-15 16:05:00|6584.9|6582.9|6584.1|6582.1|6584.9|6582.9|6582.6|6580.6|95
1660579800000|2022-08-15 16:10:00|6584.4|6582.4|6586.6|6584.6|6589.6|6587.6|6584.1|6582.1|161
1660580100000|2022-08-15 16:15:00|6586.4|6584.4|6586.6|6584.6|6589.4|6587.4|6586.4|6584.4|82
1660580400000|2022-08-15 16:20:00|6586.9|6584.9|6587.9|6585.9|6588.4|6586.4|6586.1|6584.1|70
1660580700000|2022-08-15 16:25:00|6587.6|6585.6|6589.1|6587.1|6589.4|6587.4|6585.9|6583.9|93
1660581000000|2022-08-15 16:30:00|6588.9|6586.9|6590.4|6588.4|6590.6|6588.6|6588.6|6586.6|82
1660581300000|2022-08-15 16:35:00|6590.1|6588.1|6587.1|6585.1|6590.4|6588.4|6586.9|6584.9|49
1660581600000|2022-08-15 16:40:00|6587.4|6585.4|6586.1|6584.1|6587.9|6585.9|6585.9|6583.9|42
1660581900000|2022-08-15 16:45:00|6585.9|6583.9|6585.4|6583.4|6586.9|6584.9|6583.9|6581.9|116
1660582200000|2022-08-15 16:50:00|6585.1|6583.1|6588.6|6586.6|6588.9|6586.9|6585.1|6583.1|225
1660582500000|2022-08-15 16:55:00|6588.4|6586.4|6589.6|6587.6|6591.4|6589.4|6588.4|6586.4|38
1660582800000|2022-08-15 17:00:00|6589.4|6587.4|6587.6|6585.6|6589.9|6587.9|6587.1|6585.1|28
1660583100000|2022-08-15 17:05:00|6587.9|6585.9|6592.9|6590.9|6592.9|6590.9|6587.9|6585.9|61
1660583400000|2022-08-15 17:10:00|6593.1|6591.1|6588.4|6586.4|6593.4|6591.4|6588.1|6586.1|113
1660583700000|2022-08-15 17:15:00|6588.1|6586.1|6586.6|6584.6|6589.1|6587.1|6586.6|6584.6|51
1660584000000|2022-08-15 17:20:00|6586.9|6584.9|6588.1|6586.1|6588.6|6586.6|6585.9|6583.9|29
1660584300000|2022-08-15 17:25:00|6588.4|6586.4|6587.6|6585.6|6588.9|6586.9|6586.6|6584.6|26
1660584600000|2022-08-15 17:30:00|6587.9|6585.9|6586.1|6584.1|6589.4|6587.4|6585.9|6583.9|47
1660584900000|2022-08-15 17:35:00|6586.4|6584.4|6586.1|6584.1|6588.9|6586.9|6585.9|6583.9|85
1660585200000|2022-08-15 17:40:00|6586.4|6584.4|6586.6|6584.6|6588.4|6586.4|6585.9|6583.9|77
1660585500000|2022-08-15 17:45:00|6586.4|6584.4|6588.6|6586.6|6588.6|6586.6|6586.1|6584.1|14
1660585800000|2022-08-15 17:50:00|6588.4|6586.4|6587.1|6585.1|6588.9|6586.9|6586.4|6584.4|26
1660586100000|2022-08-15 17:55:00|6587.4|6585.4|6588.4|6586.4|6588.9|6586.9|6587.4|6585.4|9
1660586400000|2022-08-15 18:00:00|6588.6|6586.6|6587.4|6585.4|6588.6|6586.6|6586.6|6584.6|17
1660586700000|2022-08-15 18:05:00|6587.1|6585.1|6585.6|6583.6|6587.6|6585.6|6584.4|6582.4|59
1660587000000|2022-08-15 18:10:00|6585.4|6583.4|6586.4|6584.4|6586.9|6584.9|6584.6|6582.6|58
1660587300000|2022-08-15 18:15:00|6586.1|6584.1|6589.4|6587.4|6589.4|6587.4|6585.9|6583.9|54
1660587600000|2022-08-15 18:20:00|6589.6|6587.6|6589.6|6587.6|6590.9|6588.9|6588.4|6586.4|46
1660587900000|2022-08-15 18:25:00|6589.4|6587.4|6591.4|6589.4|6591.4|6589.4|6588.1|6586.1|462
1660588200000|2022-08-15 18:30:00|6591.6|6589.6|6590.6|6588.6|6592.9|6590.9|6590.1|6588.1|57
1660588500000|2022-08-15 18:35:00|6590.9|6588.9|6592.4|6590.4|6592.4|6590.4|6590.6|6588.6|21
1660588800000|2022-08-15 18:40:00|6592.1|6590.1|6590.6|6588.6|6592.9|6590.9|6590.6|6588.6|44
1660589100000|2022-08-15 18:45:00|6590.9|6588.9|6592.4|6590.4|6592.4|6590.4|6590.4|6588.4|45
1660589400000|2022-08-15 18:50:00|6591.9|6589.9|6595.9|6593.9|6595.9|6593.9|6591.6|6589.6|160
1660589700000|2022-08-15 18:55:00|6595.6|6593.6|6596.1|6594.1|6596.4|6594.4|6594.9|6592.9|45
1660590000000|2022-08-15 19:00:00|6596.4|6594.4|6596.6|6594.6|6597.6|6595.6|6595.1|6593.1|54
1660590300000|2022-08-15 19:05:00|6597.4|6595.4|6596.6|6594.6|6597.9|6595.9|6595.6|6593.6|69
1660590600000|2022-08-15 19:10:00|6596.9|6594.9|6598.1|6596.1|6598.6|6596.6|6595.9|6593.9|163
1660590900000|2022-08-15 19:15:00|6597.9|6595.9|6601.6|6599.6|6601.9|6599.9|6597.9|6595.9|74
1660591200000|2022-08-15 19:20:00|6601.9|6599.9|6603.1|6601.1|6603.4|6601.4|6601.6|6599.6|59
1660591500000|2022-08-15 19:25:00|6603.4|6601.4|6601.9|6599.9|6603.4|6601.4|6599.6|6597.6|61
1660591800000|2022-08-15 19:30:00|6601.6|6599.6|6602.1|6600.1|6602.4|6600.4|6599.1|6597.1|28
1660592100000|2022-08-15 19:35:00|6601.9|6599.9|6602.6|6600.6|6603.1|6601.1|6600.9|6598.9|28
1660592400000|2022-08-15 19:40:00|6602.9|6600.9|6601.6|6599.6|6602.9|6600.9|6600.6|6598.6|49
1660592700000|2022-08-15 19:45:00|6601.4|6599.4|6601.1|6599.1|6601.6|6599.6|6600.1|6598.1|87
1660593000000|2022-08-15 19:50:00|6601.4|6599.4|6597.9|6595.9|6602.4|6600.4|6596.4|6594.4|86
1660593300000|2022-08-15 19:55:00|6597.6|6595.6|6599.9|6597.9|6601.4|6599.4|6597.4|6595.4|397
1660593600000|2022-08-15 20:00:00|6600.4|6596.4|6600|6596|6602.1|6598.1|6599.3|6595.3|0
1660593900000|2022-08-15 20:05:00|6599.7|6595.7|6598.9|6594.9|6600.7|6596.7|6598.6|6594.6|0
1660594200000|2022-08-15 20:10:00|6598.6|6594.6|6595.8|6591.8|6599.1|6595.1|6594.4|6590.4|0
1660594500000|2022-08-15 20:15:00|6596|6592|6596.9|6592.9|6597.6|6593.6|6595.5|6591.5|0
1660594800000|2022-08-15 20:20:00|6597.2|6593.2|6595.3|6591.3|6597.2|6593.2|6594.9|6590.9|0
1660595100000|2022-08-15 20:25:00|6595.2|6591.2|6595.7|6591.7|6596.1|6592.1|6593.5|6589.5|0
1660595400000|2022-08-15 20:30:00|6595.8|6591.8|6596.8|6592.8|6597.1|6593.1|6595.7|6591.7|0
1660595700000|2022-08-15 20:35:00|6597.1|6593.1|6597.2|6593.2|6597.3|6593.3|6596.5|6592.5|0
1660596000000|2022-08-15 20:40:00|6597.1|6593.1|6597.2|6593.2|6597.5|6593.5|6596.1|6592.1|0
1660596300000|2022-08-15 20:45:00|6597.5|6593.5|6595.7|6591.7|6597.5|6593.5|6595.7|6591.7|0
1660596600000|2022-08-15 20:50:00|6595.8|6591.8|6593.7|6589.7|6596.1|6592.1|6593.7|6589.7|0
1660596900000|2022-08-15 20:55:00|6594|6590|6594.5|6590.5|6595.7|6591.7|6593.6|6589.6|0
1660597200000|2022-08-15 21:00:00|6595.2|6591.2|6594.9|6590.9|6595.2|6591.2|6594.5|6590.5|0
1660597500000|2022-08-15 21:05:00|6595|6591|6595.3|6591.3|6595.7|6591.7|6595|6591|0
1660597800000|2022-08-15 21:10:00|6595|6591|6595|6591|6595.3|6591.3|6594.8|6590.8|0
1660598400000|2022-08-15 21:20:00|6595.1|6591.1|6595.1|6591.1|6595.1|6591.1|6595|6591|0
1660599000000|2022-08-15 21:30:00|6594.6|6590.6|6594.4|6590.4|6594.6|6590.6|6594.4|6590.4|0
1660599600000|2022-08-15 21:40:00|6594.6|6590.6|6594.9|6590.9|6594.9|6590.9|6594.6|6590.6|0
1660599900000|2022-08-15 21:45:00|6595.1|6591.1|6595.1|6591.1|6595.1|6591.1|6595.1|6591.1|0
1660600200000|2022-08-15 21:50:00|6594.9|6590.9|6594.7|6590.7|6594.9|6590.9|6594.7|6590.7|0
1660600500000|2022-08-15 21:55:00|6594.5|6590.5|6594.7|6590.7|6594.9|6590.9|6594.5|6590.5|0
1660600800000|2022-08-15 22:00:00|6594|6590|6593.1|6589.1|6595.1|6591.1|6591.4|6587.4|0
1660601100000|2022-08-15 22:05:00|6592.8|6588.8|6591.8|6587.8|6592.8|6588.8|6591.8|6587.8|0
1660601400000|2022-08-15 22:10:00|6592.1|6588.1|6593.2|6589.2|6593.2|6589.2|6591.8|6587.8|0
1660601700000|2022-08-15 22:15:00|6593.5|6589.5|6593.1|6589.1|6593.9|6589.9|6592.4|6588.4|0
1660602000000|2022-08-15 22:20:00|6592.8|6588.8|6592.8|6588.8|6593.1|6589.1|6592.4|6588.4|0
1660602300000|2022-08-15 22:25:00|6592.6|6588.6|6592.8|6588.8|6593.1|6589.1|6592.1|6588.1|0
1660602600000|2022-08-15 22:30:00|6592.9|6588.9|6593.5|6589.5|6593.8|6589.8|6592.9|6588.9|0
1660602900000|2022-08-15 22:35:00|6593.8|6589.8|6593.5|6589.5|6593.8|6589.8|6593.5|6589.5|0
1660603200000|2022-08-15 22:40:00|6593.8|6589.8|6592.4|6588.4|6593.8|6589.8|6592.4|6588.4|0
1660603500000|2022-08-15 22:45:00|6592.8|6588.8|6592.4|6588.4|6592.8|6588.8|6592.1|6588.1|0
1660603800000|2022-08-15 22:50:00|6592.8|6588.8|6591.3|6587.3|6592.8|6588.8|6591|6587|0
1660604100000|2022-08-15 22:55:00|6591.4|6587.4|6592|6588|6592.4|6588.4|6591.4|6587.4|0
1660604400000|2022-08-15 23:00:00|6592.4|6588.4|6591.7|6587.7|6592.7|6588.7|6591|6587|0
1660604700000|2022-08-15 23:05:00|6592|6588|6592.6|6588.6|6593|6589|6591.3|6587.3|0
1660605000000|2022-08-15 23:10:00|6592.3|6588.3|6592.3|6588.3|6592.8|6588.8|6591.9|6587.9|0
1660605300000|2022-08-15 23:15:00|6591.8|6588.8|6592.1|6589.1|6592.1|6589.1|6591.8|6588.8|0
1660605600000|2022-08-15 23:20:00|6591.8|6588.8|6591.8|6588.8|6592.1|6589.1|6591.4|6588.4|0
1660605900000|2022-08-15 23:25:00|6591.4|6588.4|6591.4|6588.4|6591.4|6588.4|6591.1|6588.1|0
1660606200000|2022-08-15 23:30:00|6591.1|6588.1|6592.5|6589.5|6592.5|6589.5|6591.1|6588.1|0
1660606500000|2022-08-15 23:35:00|6592.2|6589.2|6591.9|6588.9|6592.6|6589.6|6591.9|6588.9|0
1660606800000|2022-08-15 23:40:00|6592.3|6589.3|6592.8|6589.8|6593|6590|6591.9|6588.9|0
1660607100000|2022-08-15 23:45:00|6592.6|6589.6|6594.4|6591.4|6594.7|6591.7|6591.9|6588.9|0
1660607400000|2022-08-15 23:50:00|6594.7|6591.7|6596.3|6593.3|6596.8|6593.8|6594.4|6591.4|0
1660607700000|2022-08-15 23:55:00|6596.1|6593.1|6594.5|6591.5|6596.8|6593.8|6594.5|6591.5|0
1660608000000|2022-08-16 00:00:00|6594.2|6591.2|6590.2|6587.2|6594.2|6591.2|6588|6585|0
1660608300000|2022-08-16 00:05:00|6590.4|6587.4|6591.7|6588.7|6591.8|6588.8|6589.7|6586.7|0
1660608600000|2022-08-16 00:10:00|6591.6|6588.6|6585.4|6582.4|6592.2|6589.2|6585|6582|0
1660608900000|2022-08-16 00:15:00|6585|6582|6583.7|6580.7|6586.2|6583.2|6580.3|6577.3|0
1660609200000|2022-08-16 00:20:00|6584.5|6581.5|6583.7|6580.7|6585.4|6582.4|6583.6|6580.6|0
1660609500000|2022-08-16 00:25:00|6585.4|6582.4|6583.6|6580.6|6587.1|6584.1|6583.6|6580.6|0
1660609800000|2022-08-16 00:30:00|6584.5|6581.5|6587|6584|6587.1|6584.1|6583.6|6580.6|0
1660610100000|2022-08-16 00:35:00|6587.1|6584.1|6587.1|6584.1|6587.1|6584.1|6585.4|6582.4|0
1660610400000|2022-08-16 00:40:00|6588.8|6585.8|6590.5|6587.5|6590.5|6587.5|6587.1|6584.1|0
1660610700000|2022-08-16 00:45:00|6590.4|6587.4|6590.4|6587.4|6590.5|6587.5|6588.7|6585.7|0
1660611000000|2022-08-16 00:50:00|6590.5|6587.5|6590.4|6587.4|6590.5|6587.5|6590.4|6587.4|0
1660611300000|2022-08-16 00:55:00|6590.5|6587.5|6592.2|6589.2|6593.9|6590.9|6590.5|6587.5|0
1660611600000|2022-08-16 01:00:00|6593.9|6590.9|6593.9|6590.9|6597.3|6594.3|6592.2|6589.2|0
1660611900000|2022-08-16 01:05:00|6595.6|6592.6|6592.2|6589.2|6595.6|6592.6|6592.2|6589.2|0
1660612200000|2022-08-16 01:10:00|6593.9|6590.9|6592.2|6589.2|6593.9|6590.9|6592.2|6589.2|0
1660612500000|2022-08-16 01:15:00|6593|6590|6588.7|6585.7|6593.9|6590.9|6588.7|6585.7|0
1660612800000|2022-08-16 01:20:00|6589.6|6586.6|6583.5|6580.5|6590.4|6587.4|6583.5|6580.5|0
1660613100000|2022-08-16 01:25:00|6583.6|6580.6|6585.3|6582.3|6587|6584|6583.5|6580.5|0
1660613400000|2022-08-16 01:30:00|6587|6584|6592.1|6589.1|6592.1|6589.1|6585.3|6582.3|0
1660613700000|2022-08-16 01:35:00|6591.3|6588.3|6590.5|6587.5|6592.1|6589.1|6588.7|6585.7|0
1660614000000|2022-08-16 01:40:00|6588.8|6585.8|6587.1|6584.1|6590.5|6587.5|6587.1|6584.1|0
1660614300000|2022-08-16 01:45:00|6587.2|6584.2|6590.6|6587.6|6592.3|6589.3|6587.1|6584.1|0
1660614600000|2022-08-16 01:50:00|6592.3|6589.3|6590.6|6587.6|6592.3|6589.3|6590.6|6587.6|0
1660614900000|2022-08-16 01:55:00|6592.3|6589.3|6592.3|6589.3|6592.3|6589.3|6590.6|6587.6|0
1660615200000|2022-08-16 02:00:00|6591.4|6588.4|6594|6591|6594|6591|6590.6|6587.6|0
1660615500000|2022-08-16 02:05:00|6595.7|6592.7|6595.8|6592.8|6597.5|6594.5|6594|6591|0
1660615800000|2022-08-16 02:10:00|6595.7|6592.7|6595.8|6592.8|6595.8|6592.8|6594.1|6591.1|0
1660616100000|2022-08-16 02:15:00|6594.1|6591.1|6595.8|6592.8|6595.8|6592.8|6594.1|6591.1|0
1660616400000|2022-08-16 02:20:00|6595.7|6592.7|6593.7|6590.7|6595.7|6592.7|6593.7|6590.7|0
1660616700000|2022-08-16 02:25:00|6595.4|6592.4|6595.4|6592.4|6595.4|6592.4|6593.7|6590.7|0
1660617000000|2022-08-16 02:30:00|6593.7|6590.7|6595.4|6592.4|6595.4|6592.4|6593.7|6590.7|0
1660617300000|2022-08-16 02:35:00|6597.1|6594.1|6592|6589|6597.1|6594.1|6591.9|6588.9|0
1660617600000|2022-08-16 02:40:00|6593.6|6590.6|6593.7|6590.7|6593.7|6590.7|6593.6|6590.6|0
1660617900000|2022-08-16 02:45:00|6595.4|6592.4|6597.1|6594.1|6597.1|6594.1|6593.6|6590.6|0
1660618200000|2022-08-16 02:50:00|6597.2|6594.2|6600.5|6597.5|6602.3|6599.3|6597.2|6594.2|0
1660618500000|2022-08-16 02:55:00|6600.4|6597.4|6600.5|6597.5|6600.5|6597.5|6598.8|6595.8|0
1660618800000|2022-08-16 03:00:00|6600.4|6597.4|6598.8|6595.8|6600.5|6597.5|6598.7|6595.7|0
1660619100000|2022-08-16 03:05:00|6598.7|6595.7|6600.4|6597.4|6600.4|6597.4|6598.7|6595.7|0
1660619400000|2022-08-16 03:10:00|6600.3|6597.3|6598.6|6595.6|6600.3|6597.3|6598.6|6595.6|0
1660619700000|2022-08-16 03:15:00|6596.9|6593.9|6598.5|6595.5|6598.6|6595.6|6596.9|6593.9|0
1660620000000|2022-08-16 03:20:00|6598.6|6595.6|6598.6|6595.6|6598.6|6595.6|6596.9|6593.9|0
1660620300000|2022-08-16 03:25:00|6598.5|6595.5|6598.5|6595.5|6598.5|6595.5|6596.8|6593.8|0
1660620600000|2022-08-16 03:30:00|6596.8|6593.8|6596.8|6593.8|6598.5|6595.5|6596.8|6593.8|0
1660620900000|2022-08-16 03:35:00|6596.9|6593.9|6596.8|6593.8|6596.9|6593.9|6596.8|6593.8|0
1660621200000|2022-08-16 03:40:00|6595.2|6592.2|6593.4|6590.4|6596.9|6593.9|6593.4|6590.4|0
1660621500000|2022-08-16 03:45:00|6593.5|6590.5|6591.8|6588.8|6593.5|6590.5|6591.8|6588.8|0
1660621800000|2022-08-16 03:50:00|6593.5|6590.5|6591.8|6588.8|6593.5|6590.5|6591.8|6588.8|0
1660622100000|2022-08-16 03:55:00|6593.5|6590.5|6591.8|6588.8|6593.5|6590.5|6591.8|6588.8|0
1660622400000|2022-08-16 04:00:00|6593.5|6590.5|6591.8|6588.8|6593.5|6590.5|6591.8|6588.8|0
1660622700000|2022-08-16 04:05:00|6593.5|6590.5|6591.7|6588.7|6593.5|6590.5|6591.7|6588.7|0
1660623000000|2022-08-16 04:10:00|6591.8|6588.8|6591.8|6588.8|6591.8|6588.8|6591.8|6588.8|0
1660623300000|2022-08-16 04:15:00|6593.5|6590.5|6591.8|6588.8|6593.5|6590.5|6591.8|6588.8|0
1660623600000|2022-08-16 04:20:00|6590.1|6587.1|6591.7|6588.7|6591.7|6588.7|6590.1|6587.1|0
1660623900000|2022-08-16 04:25:00|6591.8|6588.8|6591.8|6588.8|6591.8|6588.8|6591.7|6588.7|0
1660624200000|2022-08-16 04:30:00|6591.7|6588.7|6593.5|6590.5|6593.5|6590.5|6591.7|6588.7|0
1660624500000|2022-08-16 04:35:00|6591.8|6588.8|6595.4|6592.4|6596.2|6593.2|6591.8|6588.8|0
1660624800000|2022-08-16 04:40:00|6595.3|6592.3|6595.4|6592.4|6595.4|6592.4|6595.3|6592.3|0
1660625400000|2022-08-16 04:50:00|6597.1|6594.1|6597.1|6594.1|6597.1|6594.1|6595.4|6592.4|0
1660625700000|2022-08-16 04:55:00|6595.4|6592.4|6595.4|6592.4|6597.1|6594.1|6595.4|6592.4|0
1660626000000|2022-08-16 05:00:00|6593.7|6590.7|6593.7|6590.7|6593.7|6590.7|6593.7|6590.7|0
1660626300000|2022-08-16 05:05:00|6593.6|6590.6|6591.9|6588.9|6593.7|6590.7|6590.2|6587.2|0
1660626600000|2022-08-16 05:10:00|6591.1|6588.1|6590.1|6587.1|6591.9|6588.9|6590.1|6587.1|0
1660626900000|2022-08-16 05:15:00|6588.4|6585.4|6589.8|6586.8|6590|6587|6588.3|6585.3|0
1660627200000|2022-08-16 05:20:00|6588.1|6585.1|6588.1|6585.1|6588.1|6585.1|6588.1|6585.1|0
1660627500000|2022-08-16 05:25:00|6589.8|6586.8|6589.8|6586.8|6589.8|6586.8|6588.1|6585.1|0
1660627800000|2022-08-16 05:30:00|6588.1|6585.1|6591.5|6588.5|6591.5|6588.5|6588.1|6585.1|0
1660628100000|2022-08-16 05:35:00|6590.7|6587.7|6591.6|6588.6|6591.6|6588.6|6589.8|6586.8|0
1660628400000|2022-08-16 05:40:00|6593.3|6590.3|6591.6|6588.6|6593.3|6590.3|6591.6|6588.6|0
1660628700000|2022-08-16 05:45:00|6593.3|6590.3|6591.6|6588.6|6593.3|6590.3|6591.6|6588.6|0
1660629000000|2022-08-16 05:50:00|6593.3|6590.3|6593.3|6590.3|6593.3|6590.3|6591.6|6588.6|0
1660629300000|2022-08-16 05:55:00|6592.5|6589.5|6591.7|6588.7|6593.4|6590.4|6591.6|6588.6|0
1660629600000|2022-08-16 06:00:00|6593.4|6590.4|6592.1|6590.1|6597.4|6595.4|6591.4|6589.4|328
1660629900000|2022-08-16 06:05:00|6591.9|6589.9|6590.9|6588.9|6592.1|6590.1|6588.4|6586.4|101
1660630200000|2022-08-16 06:10:00|6590.6|6588.6|6589.1|6587.1|6590.6|6588.6|6587.4|6585.4|163
1660630500000|2022-08-16 06:15:00|6588.9|6586.9|6586.9|6584.9|6589.1|6587.1|6586.4|6584.4|81
1660630800000|2022-08-16 06:20:00|6586.6|6584.6|6586.1|6584.1|6587.4|6585.4|6583.9|6581.9|116
1660631100000|2022-08-16 06:25:00|6585.9|6583.9|6585.1|6583.1|6586.1|6584.1|6583.9|6581.9|61
1660631400000|2022-08-16 06:30:00|6584.9|6582.9|6582.4|6580.4|6584.9|6582.9|6581.4|6579.4|95
1660631700000|2022-08-16 06:35:00|6582.6|6580.6|6582.6|6580.6|6582.9|6580.9|6580.9|6578.9|56
1660632000000|2022-08-16 06:40:00|6582.4|6580.4|6583.9|6581.9|6584.1|6582.1|6580.6|6578.6|66
1660632300000|2022-08-16 06:45:00|6583.6|6581.6|6585.1|6583.1|6585.4|6583.4|6582.4|6580.4|628
1660632600000|2022-08-16 06:50:00|6584.1|6582.1|6584.6|6582.6|6586.9|6584.9|6584.1|6582.1|123
1660632900000|2022-08-16 06:55:00|6585.4|6583.4|6585.4|6583.4|6588.6|6586.6|6584.6|6582.6|619
1660633200000|2022-08-16 07:00:00|6584.9|6583.9|6589.4|6588.4|6589.9|6588.9|6575.6|6574.6|1970
1660633500000|2022-08-16 07:05:00|6589.1|6588.1|6579.1|6578.1|6589.1|6588.1|6577.9|6576.9|1005
1660633800000|2022-08-16 07:10:00|6579.4|6578.4|6581.1|6580.1|6583.6|6582.6|6577.6|6576.6|1166
1660634100000|2022-08-16 07:15:00|6581.4|6580.4|6580.9|6579.9|6584.1|6583.1|6578.1|6577.1|1305
1660634400000|2022-08-16 07:20:00|6580.6|6579.6|6585.1|6584.1|6587.9|6586.9|6579.1|6578.1|1269
1660634700000|2022-08-16 07:25:00|6585.4|6584.4|6584.1|6583.1|6587.4|6586.4|6583.6|6582.6|1280
1660635000000|2022-08-16 07:30:00|6583.9|6582.9|6586.6|6585.6|6587.1|6586.1|6582.4|6581.4|557
1660635300000|2022-08-16 07:35:00|6586.9|6585.9|6585.9|6584.9|6587.4|6586.4|6580.9|6579.9|1385
1660635600000|2022-08-16 07:40:00|6586.2|6585.2|6581.9|6580.9|6586.2|6585.2|6579.2|6578.2|1734
1660635900000|2022-08-16 07:45:00|6581.7|6580.7|6590.7|6589.7|6592.7|6591.7|6580.9|6579.9|1171
1660636200000|2022-08-16 07:50:00|6590.9|6589.9|6590.4|6589.4|6592.2|6591.2|6588.7|6587.7|2290
1660636500000|2022-08-16 07:55:00|6590.2|6589.2|6594.4|6593.4|6595.2|6594.2|6588.7|6587.7|536
1660636800000|2022-08-16 08:00:00|6593.9|6592.9|6593.2|6592.2|6595.2|6594.2|6590.7|6589.7|10195
1660637100000|2022-08-16 08:05:00|6592.9|6591.9|6596.2|6595.2|6597.4|6596.4|6586.4|6585.4|2477
1660637400000|2022-08-16 08:10:00|6596.4|6595.4|6598.4|6597.4|6602.2|6601.2|6594.7|6593.7|11537
1660637700000|2022-08-16 08:15:00|6598.2|6597.2|6599.2|6598.2|6600.9|6599.9|6596.9|6595.9|411
1660638000000|2022-08-16 08:20:00|6598.9|6597.9|6600.7|6599.7|6602.4|6601.4|6598.2|6597.2|4483
1660638300000|2022-08-16 08:25:00|6600.9|6599.9|6601.4|6600.4|6605.2|6604.2|6599.7|6598.7|6851
1660638600000|2022-08-16 08:30:00|6601.7|6600.7|6602.9|6601.9|6604.7|6603.7|6599.7|6598.7|1109
1660638900000|2022-08-16 08:35:00|6602.4|6601.4|6607.7|6606.7|6609.4|6608.4|6601.9|6600.9|889
1660639200000|2022-08-16 08:40:00|6607.4|6606.4|6604.7|6603.7|6609.9|6608.9|6602.7|6601.7|8443
1660639500000|2022-08-16 08:45:00|6604.4|6603.4|6601.9|6600.9|6604.4|6603.4|6601.2|6600.2|907
1660639800000|2022-08-16 08:50:00|6601.7|6600.7|6602.4|6601.4|6605.9|6604.9|6601.2|6600.2|492
1660640100000|2022-08-16 08:55:00|6602.2|6601.2|6603.4|6602.4|6603.4|6602.4|6601.2|6600.2|557
1660640400000|2022-08-16 09:00:00|6602.9|6601.9|6591.9|6590.9|6603.9|6602.9|6591.7|6590.7|2259
1660640700000|2022-08-16 09:05:00|6591.7|6590.7|6589.7|6588.7|6594.4|6593.4|6589.7|6588.7|431
1660641000000|2022-08-16 09:10:00|6589.2|6588.2|6588.2|6587.2|6589.2|6588.2|6585.4|6584.4|379
1660641300000|2022-08-16 09:15:00|6587.9|6586.9|6587.2|6586.2|6590.2|6589.2|6585.7|6584.7|5541
1660641600000|2022-08-16 09:20:00|6586.9|6585.9|6586.7|6585.7|6588.9|6587.9|6585.7|6584.7|268
1660641900000|2022-08-16 09:25:00|6586.4|6585.4|6588.9|6587.9|6593.2|6592.2|6585.7|6584.7|537
1660642200000|2022-08-16 09:30:00|6589.2|6588.2|6584.4|6583.4|6589.9|6588.9|6583.4|6582.4|7850
1660642500000|2022-08-16 09:35:00|6584.7|6583.7|6584.2|6583.2|6585.7|6584.7|6581.2|6580.2|365
1660642800000|2022-08-16 09:40:00|6584.4|6583.4|6587.4|6586.4|6588.7|6587.7|6583.7|6582.7|5347
1660643100000|2022-08-16 09:45:00|6587.2|6586.2|6588.9|6587.9|6589.2|6588.2|6586.7|6585.7|2241
1660643400000|2022-08-16 09:50:00|6588.7|6587.7|6589.4|6588.4|6591.4|6590.4|6587.7|6586.7|1814
1660643700000|2022-08-16 09:55:00|6589.2|6588.2|6591.9|6590.9|6592.9|6591.9|6587.2|6586.2|274
1660644000000|2022-08-16 10:00:00|6592.2|6591.2|6591.4|6590.4|6592.7|6591.7|6589.2|6588.2|351
1660644300000|2022-08-16 10:05:00|6591.2|6590.2|6586.9|6585.9|6593.7|6592.7|6586.9|6585.9|1080
1660644600000|2022-08-16 10:10:00|6587.2|6586.2|6582.7|6581.7|6588.9|6587.9|6582.2|6581.2|639
1660644900000|2022-08-16 10:15:00|6582.9|6581.9|6584.2|6583.2|6585.9|6584.9|6580.2|6579.2|503
1660645200000|2022-08-16 10:20:00|6584.4|6583.4|6590.7|6589.7|6591.2|6590.2|6584.4|6583.4|298
1660645500000|2022-08-16 10:25:00|6590.9|6589.9|6588.7|6587.7|6591.7|6590.7|6587.9|6586.9|348
1660645800000|2022-08-16 10:30:00|6588.4|6587.4|6591.7|6590.7|6592.7|6591.7|6587.7|6586.7|792
1660646100000|2022-08-16 10:35:00|6591.4|6590.4|6591.7|6590.7|6592.2|6591.2|6589.2|6588.2|310
1660646400000|2022-08-16 10:40:00|6591.9|6590.9|6593.4|6592.4|6593.4|6592.4|6589.4|6588.4|177
1660646700000|2022-08-16 10:45:00|6593.7|6592.7|6592.7|6591.7|6594.2|6593.2|6591.2|6590.2|282
1660647000000|2022-08-16 10:50:00|6592.4|6591.4|6593.2|6592.2|6594.7|6593.7|6591.7|6590.7|745
1660647300000|2022-08-16 10:55:00|6592.9|6591.9|6596.4|6595.4|6596.9|6595.9|6592.7|6591.7|12413
1660647600000|2022-08-16 11:00:00|6596.2|6595.2|6597.7|6596.7|6597.9|6596.9|6592.7|6591.7|1227
1660647900000|2022-08-16 11:05:00|6597.9|6596.9|6598.2|6597.2|6598.4|6597.4|6596.2|6595.2|270
1660648200000|2022-08-16 11:10:00|6597.7|6596.7|6597.2|6596.2|6599.9|6598.9|6597.2|6596.2|300
1660648500000|2022-08-16 11:15:00|6596.4|6595.4|6595.4|6594.4|6597.9|6596.9|6594.2|6593.2|2366
1660648800000|2022-08-16 11:20:00|6595.2|6594.2|6595.4|6594.4|6597.9|6596.9|6594.9|6593.9|189
1660649100000|2022-08-16 11:25:00|6595.7|6594.7|6598.7|6597.7|6600.2|6599.2|6594.9|6593.9|234
1660649400000|2022-08-16 11:30:00|6598.9|6597.9|6601.7|6600.7|6602.4|6601.4|6598.7|6597.7|274
1660649700000|2022-08-16 11:35:00|6601.2|6600.2|6600.2|6599.2|6603.7|6602.7|6600.2|6599.2|6219
1660650000000|2022-08-16 11:40:00|6600.3|6599.3|6597.5|6596.5|6600.8|6599.8|6597.3|6596.3|250
1660650300000|2022-08-16 11:45:00|6597.8|6596.8|6595.5|6594.5|6598.5|6597.5|6594.8|6593.8|3083
1660650600000|2022-08-16 11:50:00|6595.3|6594.3|6594.8|6593.8|6596.8|6595.8|6594|6593|1473
1660650900000|2022-08-16 11:55:00|6594.5|6593.5|6593.5|6592.5|6595.5|6594.5|6593.3|6592.3|328
1660651200000|2022-08-16 12:00:00|6593.8|6592.8|6593|6592|6594|6593|6591.3|6590.3|291
1660651500000|2022-08-16 12:05:00|6593.3|6592.3|6591|6590|6593.3|6592.3|6590.3|6589.3|211
1660651800000|2022-08-16 12:10:00|6591.3|6590.3|6591.8|6590.8|6595.3|6594.3|6590.8|6589.8|502
1660652100000|2022-08-16 12:15:00|6592.3|6591.3|6590.8|6589.8|6593.3|6592.3|6589.8|6588.8|404
1660652400000|2022-08-16 12:20:00|6590.5|6589.5|6584.8|6583.8|6590.8|6589.8|6584.3|6583.3|1819
1660652700000|2022-08-16 12:25:00|6584.5|6583.5|6583.8|6582.8|6585.8|6584.8|6580.8|6579.8|504
1660653000000|2022-08-16 12:30:00|6583.5|6582.5|6579.3|6578.3|6584.3|6583.3|6576.3|6575.3|2800
1660653300000|2022-08-16 12:35:00|6579|6578|6576.3|6575.3|6582.3|6581.3|6576|6575|1686
1660653600000|2022-08-16 12:40:00|6576|6575|6576.3|6575.3|6577.8|6576.8|6572.8|6571.8|1495
1660653900000|2022-08-16 12:45:00|6576|6575|6574|6573|6576.8|6575.8|6570.3|6569.3|12224
1660654200000|2022-08-16 12:50:00|6573.8|6572.8|6573|6572|6576.3|6575.3|6571.3|6570.3|584
1660654500000|2022-08-16 12:55:00|6572.8|6571.8|6574.8|6573.8|6576|6575|6570.8|6569.8|2411
1660654800000|2022-08-16 13:00:00|6574.3|6573.3|6574.3|6573.3|6576|6575|6572.8|6571.8|819
1660655100000|2022-08-16 13:05:00|6573.8|6572.8|6578.3|6577.3|6578.8|6577.8|6573.8|6572.8|359
1660655400000|2022-08-16 13:10:00|6578.5|6577.5|6577.3|6576.3|6578.5|6577.5|6574.8|6573.8|285
1660655700000|2022-08-16 13:15:00|6577.8|6576.8|6575.3|6574.3|6577.8|6576.8|6574.5|6573.5|747
1660656000000|2022-08-16 13:20:00|6575.5|6574.5|6572.3|6571.3|6577.3|6576.3|6571.8|6570.8|3432
1660656300000|2022-08-16 13:25:00|6572|6571|6574.8|6573.8|6575.5|6574.5|6572|6571|383
1660656600000|2022-08-16 13:30:00|6574.5|6573.5|6583.3|6582.3|6583.8|6582.8|6573.5|6572.5|7649
1660656900000|2022-08-16 13:35:00|6583|6582|6577.8|6576.8|6584.8|6583.8|6576.8|6575.8|527
1660657200000|2022-08-16 13:40:00|6578|6577|6573.8|6572.8|6578.3|6577.3|6572.3|6571.3|712
1660657500000|2022-08-16 13:45:00|6573.3|6572.3|6570.8|6569.8|6575.3|6574.3|6569.3|6568.3|529
1660657800000|2022-08-16 13:50:00|6570.5|6569.5|6571.8|6570.8|6572.3|6571.3|6567.3|6566.3|520
1660658100000|2022-08-16 13:55:00|6572|6571|6579.3|6578.3|6580.3|6579.3|6571.8|6570.8|554
1660658400000|2022-08-16 14:00:00|6578.8|6577.8|6572.8|6571.8|6578.8|6577.8|6570.8|6569.8|728
1660658700000|2022-08-16 14:05:00|6572.5|6571.5|6572.8|6571.8|6575.8|6574.8|6569.3|6568.3|7389
1660659000000|2022-08-16 14:10:00|6573.2|6572.2|6577.9|6576.9|6580.2|6579.2|6572.7|6571.7|612
1660659300000|2022-08-16 14:15:00|6577.7|6576.7|6580.2|6579.2|6580.7|6579.7|6574.7|6573.7|480
1660659600000|2022-08-16 14:20:00|6579.9|6578.9|6580.7|6579.7|6582.2|6581.2|6578.9|6577.9|576
1660659900000|2022-08-16 14:25:00|6580.9|6579.9|6577.9|6576.9|6580.9|6579.9|6576.2|6575.2|1377
1660660200000|2022-08-16 14:30:00|6578.2|6577.2|6569.7|6568.7|6578.2|6577.2|6569.7|6568.7|531
1660660500000|2022-08-16 14:35:00|6569.2|6568.2|6572.9|6571.9|6573.4|6572.4|6568.7|6567.7|465
1660660800000|2022-08-16 14:40:00|6573.2|6572.2|6577.4|6576.4|6578.2|6577.2|6572.7|6571.7|1418
1660661100000|2022-08-16 14:45:00|6577.7|6576.7|6583.2|6582.2|6583.4|6582.4|6575.2|6574.2|553
1660661400000|2022-08-16 14:50:00|6582.7|6581.7|6584.4|6583.4|6585.9|6584.9|6581.9|6580.9|1681
1660661700000|2022-08-16 14:55:00|6584.2|6583.2|6585.7|6584.7|6588.4|6587.4|6579.4|6578.4|1229
1660662000000|2022-08-16 15:00:00|6585.9|6584.9|6585.9|6584.9|6591.9|6590.9|6584.9|6583.9|693
1660662300000|2022-08-16 15:05:00|6586.2|6585.2|6588.4|6587.4|6592.2|6591.2|6585.9|6584.9|4913
1660662600000|2022-08-16 15:10:00|6588.7|6587.7|6594.2|6593.2|6595.2|6594.2|6588.7|6587.7|684
1660662900000|2022-08-16 15:15:00|6594.4|6593.4|6597.9|6596.9|6598.7|6597.7|6592.9|6591.9|852
1660663200000|2022-08-16 15:20:00|6598.2|6597.2|6595.7|6594.7|6598.2|6597.2|6593.7|6592.7|1279
1660663500000|2022-08-16 15:25:00|6595.9|6594.9|6598.7|6597.7|6599.9|6598.9|6595.2|6594.2|5604
1660663800000|2022-08-16 15:30:00|6599.2|6597.2|6593.9|6591.9|6604.9|6602.9|6593.7|6591.7|3592
1660664100000|2022-08-16 15:35:00|6594.7|6592.7|6595.9|6593.9|6597.4|6595.4|6592.2|6590.2|5750
1660664400000|2022-08-16 15:40:00|6596.2|6594.2|6597.9|6595.9|6598.2|6596.2|6594.2|6592.2|419
1660664700000|2022-08-16 15:45:00|6598.2|6596.2|6602.7|6600.7|6604.7|6602.7|6598.2|6596.2|606
1660665000000|2022-08-16 15:50:00|6602.9|6600.9|6602.9|6600.9|6604.2|6602.2|6601.2|6599.2|338
1660665300000|2022-08-16 15:55:00|6603.2|6601.2|6603.4|6601.4|6605.4|6603.4|6600.9|6598.9|5333
1660665600000|2022-08-16 16:00:00|6603.7|6601.7|6601.4|6599.4|6605.4|6603.4|6601.4|6599.4|206
1660665900000|2022-08-16 16:05:00|6601.7|6599.7|6601.9|6599.9|6603.7|6601.7|6599.9|6597.9|210
1660666200000|2022-08-16 16:10:00|6602.2|6600.2|6606.4|6604.4|6607.2|6605.2|6601.2|6599.2|250
1660666500000|2022-08-16 16:15:00|6606.7|6604.7|6609.4|6607.4|6609.4|6607.4|6606.4|6604.4|132
1660666800000|2022-08-16 16:20:00|6609.2|6607.2|6608.7|6606.7|6609.2|6607.2|6605.9|6603.9|194
1660667100000|2022-08-16 16:25:00|6608.9|6606.9|6606.2|6604.2|6608.9|6606.9|6605.9|6603.9|207
1660667400000|2022-08-16 16:30:00|6606.4|6604.4|6604.9|6602.9|6607.2|6605.2|6604.2|6602.2|190
1660667700000|2022-08-16 16:35:00|6605.2|6603.2|6603.2|6601.2|6606.7|6604.7|6603.2|6601.2|135
1660668000000|2022-08-16 16:40:00|6602.9|6600.9|6601.4|6599.4|6604.2|6602.2|6601.2|6599.2|124
1660668300000|2022-08-16 16:45:00|6601.7|6599.7|6602.4|6600.4|6603.2|6601.2|6601.7|6599.7|142
1660668600000|2022-08-16 16:50:00|6602.2|6600.2|6603.2|6601.2|6604.4|6602.4|6601.7|6599.7|171
1660668900000|2022-08-16 16:55:00|6603.4|6601.4|6603.7|6601.7|6604.4|6602.4|6602.9|6600.9|41
1660669200000|2022-08-16 17:00:00|6604.2|6602.2|6604.9|6602.9|6604.9|6602.9|6602.9|6600.9|49
1660669500000|2022-08-16 17:05:00|6604.7|6602.7|6607.9|6605.9|6608.2|6606.2|6604.4|6602.4|57
1660669800000|2022-08-16 17:10:00|6608.2|6606.2|6609.2|6607.2|6609.7|6607.7|6607.2|6605.2|61
1660670100000|2022-08-16 17:15:00|6609.7|6607.7|6608.4|6606.4|6610.7|6608.7|6608.2|6606.2|77
1660670400000|2022-08-16 17:20:00|6608.7|6606.7|6609.4|6607.4|6609.7|6607.7|6607.7|6605.7|47
1660670700000|2022-08-16 17:25:00|6609.7|6607.7|6608.7|6606.7|6609.9|6607.9|6607.2|6605.2|50
1660671000000|2022-08-16 17:30:00|6608.9|6606.9|6611.7|6609.7|6612.4|6610.4|6608.4|6606.4|112
1660671300000|2022-08-16 17:35:00|6611.4|6609.4|6615.9|6613.9|6616.4|6614.4|6610.9|6608.9|89
1660671600000|2022-08-16 17:40:00|6615.7|6613.7|6613.9|6611.9|6615.7|6613.7|6612.9|6610.9|30
1660671900000|2022-08-16 17:45:00|6614.2|6612.2|6614.9|6612.9|6614.9|6612.9|6613.7|6611.7|53
1660672200000|2022-08-16 17:50:00|6614.7|6612.7|6616.9|6614.9|6618.7|6616.7|6614.4|6612.4|51
1660672500000|2022-08-16 17:55:00|6617.2|6615.2|6618.2|6616.2|6619.2|6617.2|6615.2|6613.2|86
1660672800000|2022-08-16 18:00:00|6617.9|6615.9|6618.9|6616.9|6620.9|6618.9|6616.4|6614.4|86
1660673100000|2022-08-16 18:05:00|6619.2|6617.2|6622.2|6620.2|6622.2|6620.2|6619.2|6617.2|60
1660673400000|2022-08-16 18:10:00|6621.9|6619.9|6623.7|6621.7|6624.2|6622.2|6621.9|6619.9|40
1660673700000|2022-08-16 18:15:00|6623.9|6621.9|6623.9|6621.9|6624.7|6622.7|6623.4|6621.4|40
1660674000000|2022-08-16 18:20:00|6624.2|6622.2|6623.7|6621.7|6624.7|6622.7|6622.7|6620.7|78
1660674300000|2022-08-16 18:25:00|6623.4|6621.4|6622.9|6620.9|6623.9|6621.9|6621.4|6619.4|203
1660674600000|2022-08-16 18:30:00|6622.7|6620.7|6617.9|6615.9|6623.2|6621.2|6617.9|6615.9|157
1660674900000|2022-08-16 18:35:00|6617.7|6615.7|6607.4|6605.4|6617.9|6615.9|6605.7|6603.7|402
1660675200000|2022-08-16 18:40:00|6607.2|6605.2|6604.9|6602.9|6607.7|6605.7|6602.7|6600.7|113
1660675500000|2022-08-16 18:45:00|6604.7|6602.7|6597.7|6595.7|6604.7|6602.7|6594.7|6592.7|225
1660675800000|2022-08-16 18:50:00|6597.9|6595.9|6598.2|6596.2|6600.7|6598.7|6595.9|6593.9|51
1660676100000|2022-08-16 18:55:00|6598.4|6596.4|6604.9|6602.9|6605.4|6603.4|6598.4|6596.4|72
1660676400000|2022-08-16 19:00:00|6604.7|6602.7|6599.7|6597.7|6604.7|6602.7|6598.9|6596.9|82
1660676700000|2022-08-16 19:05:00|6599.9|6597.9|6604.2|6602.2|6607.2|6605.2|6599.7|6597.7|81
1660677000000|2022-08-16 19:10:00|6603.9|6601.9|6607.7|6605.7|6607.7|6605.7|6601.7|6599.7|76
1660677300000|2022-08-16 19:15:00|6607.4|6605.4|6609.7|6607.7|6609.7|6607.7|6604.7|6602.7|93
1660677600000|2022-08-16 19:20:00|6609.4|6607.4|6612.2|6610.2|6612.2|6610.2|6607.7|6605.7|68
1660677900000|2022-08-16 19:25:00|6611.9|6609.9|6613.4|6611.4|6614.2|6612.2|6611.2|6609.2|51
1660678200000|2022-08-16 19:30:00|6613.7|6611.7|6615.4|6613.4|6616.4|6614.4|6612.9|6610.9|77
1660678500000|2022-08-16 19:35:00|6615.7|6613.7|6614.7|6612.7|6616.7|6614.7|6614.2|6612.2|69
1660678800000|2022-08-16 19:40:00|6614.9|6612.9|6614.4|6612.4|6616.7|6614.7|6613.4|6611.4|87
1660679100000|2022-08-16 19:45:00|6614.2|6612.2|6618.9|6616.9|6618.9|6616.9|6613.9|6611.9|46
1660679400000|2022-08-16 19:50:00|6619.2|6617.2|6616.4|6614.4|6619.7|6617.7|6615.2|6613.2|158
1660679700000|2022-08-16 19:55:00|6616.7|6614.7|6617.7|6615.7|6618.7|6616.7|6612.9|6610.9|162
1660680000000|2022-08-16 20:00:00|6618.1|6614.1|6613.4|6609.4|6618.1|6614.1|6612.4|6608.4|0
1660680300000|2022-08-16 20:05:00|6613.1|6609.1|6613|6609|6614.5|6610.5|6613|6609|0
1660680600000|2022-08-16 20:10:00|6613.3|6609.3|6611.6|6607.6|6614|6610|6611.6|6607.6|0
1660680900000|2022-08-16 20:15:00|6611.3|6607.3|6612.3|6608.3|6612.6|6608.6|6610.2|6606.2|0
1660681200000|2022-08-16 20:20:00|6612.6|6608.6|6612.6|6608.6|6613|6609|6612.3|6608.3|0
1660681500000|2022-08-16 20:25:00|6612.5|6608.5|6610.8|6606.8|6612.5|6608.5|6610.8|6606.8|0
1660681800000|2022-08-16 20:30:00|6610.9|6606.9|6612.9|6608.9|6612.9|6608.9|6610.9|6606.9|0
1660682100000|2022-08-16 20:35:00|6613.3|6609.3|6615.4|6611.4|6615.8|6611.8|6613.3|6609.3|0
1660682400000|2022-08-16 20:40:00|6615.8|6611.8|6615.8|6611.8|6615.8|6611.8|6615.4|6611.4|0
1660682700000|2022-08-16 20:45:00|6616.1|6612.1|6617.4|6613.4|6617.9|6613.9|6615.8|6611.8|0
1660683000000|2022-08-16 20:50:00|6617.6|6613.6|6620.6|6616.6|6620.9|6616.9|6617.4|6613.4|0
1660683300000|2022-08-16 20:55:00|6620.8|6616.8|6620.3|6616.3|6621|6617|6620.3|6616.3|0
1660683600000|2022-08-16 21:00:00|6620|6616|6620.2|6616.2|6620.2|6616.2|6619.8|6615.8|0
1660683900000|2022-08-16 21:05:00|6620|6616|6619.8|6615.8|6620.1|6616.1|6619.8|6615.8|0
1660684200000|2022-08-16 21:10:00|6619.9|6615.9|6619.6|6615.6|6620.1|6616.1|6619.6|6615.6|0
1660684500000|2022-08-16 21:15:00|6619.1|6615.1|6617.1|6613.1|6619.5|6615.5|6616.8|6612.8|0
1660684800000|2022-08-16 21:20:00|6617.2|6613.2|6617.3|6613.3|6617.5|6613.5|6617.2|6613.2|0
1660685100000|2022-08-16 21:25:00|6617.5|6613.5|6616.1|6612.1|6617.7|6613.7|6616|6612|0
1660685400000|2022-08-16 21:30:00|6616.2|6612.2|6616.2|6612.2|6616.2|6612.2|6616.2|6612.2|0
1660685700000|2022-08-16 21:35:00|6616.5|6612.5|6616|6612|6616.5|6612.5|6615.8|6611.8|0
1660686000000|2022-08-16 21:40:00|6616.4|6612.4|6618.2|6614.2|6618.2|6614.2|6616.4|6612.4|0
1660686300000|2022-08-16 21:45:00|6618|6614|6618.2|6614.2|6618.4|6614.4|6618|6614|0
1660686600000|2022-08-16 21:50:00|6618|6614|6618|6614|6618.2|6614.2|6618|6614|0
1660686900000|2022-08-16 21:55:00|6618.2|6614.2|6618|6614|6618.2|6614.2|6618|6614|0
1660687200000|2022-08-16 22:00:00|6617.7|6613.7|6613.3|6609.3|6617.7|6613.7|6613.2|6609.2|0
1660687500000|2022-08-16 22:05:00|6613.4|6609.4|6612.6|6608.6|6614|6610|6611.8|6607.8|0
1660687800000|2022-08-16 22:10:00|6612.7|6608.7|6614|6610|6614|6610|6612.6|6608.6|0
1660688100000|2022-08-16 22:15:00|6613.6|6609.6|6612.3|6608.3|6613.6|6609.6|6611.6|6607.6|0
1660688400000|2022-08-16 22:20:00|6612.6|6608.6|6612.9|6608.9|6614.3|6610.3|6612.6|6608.6|0
1660688700000|2022-08-16 22:25:00|6612.7|6608.7|6613.6|6609.6|6613.6|6609.6|6612.2|6608.2|0
1660689000000|2022-08-16 22:30:00|6614.1|6610.1|6612.9|6608.9|6614.3|6610.3|6612.9|6608.9|0
1660689300000|2022-08-16 22:35:00|6612.5|6608.5|6613.6|6609.6|6613.6|6609.6|6611.9|6607.9|0
1660689600000|2022-08-16 22:40:00|6613.9|6609.9|6614.1|6610.1|6615|6611|6613.2|6609.2|0
1660689900000|2022-08-16 22:45:00|6613.9|6609.9|6612.5|6608.5|6614.3|6610.3|6612.4|6608.4|0
1660690200000|2022-08-16 22:50:00|6612.6|6608.6|6614.1|6610.1|6614.1|6610.1|6612.5|6608.5|0
1660690500000|2022-08-16 22:55:00|6613.8|6609.8|6612.9|6608.9|6613.8|6609.8|6612.9|6608.9|0
1660690800000|2022-08-16 23:00:00|6612.7|6608.7|6612.7|6608.7|6613.7|6609.7|6612.3|6608.3|0
1660691100000|2022-08-16 23:05:00|6612.3|6608.3|6611.6|6607.6|6612.3|6608.3|6610.6|6606.6|0
1660691400000|2022-08-16 23:10:00|6612|6608|6612.3|6608.3|6612.7|6608.7|6611.6|6607.6|0
1660691700000|2022-08-16 23:15:00|6612.2|6608.2|6610.4|6607.4|6612.5|6609.5|6610.4|6607.4|0
1660692000000|2022-08-16 23:20:00|6610.8|6607.8|6610.3|6607.3|6611.5|6608.5|6609.6|6606.6|0
1660692300000|2022-08-16 23:25:00|6610.5|6607.5|6609.3|6606.3|6610.5|6607.5|6609.3|6606.3|0
1660692600000|2022-08-16 23:30:00|6609.5|6606.5|6609.4|6606.4|6610|6607|6609|6606|0
1660692900000|2022-08-16 23:35:00|6609|6606|6610.1|6607.1|6610.4|6607.4|6609|6606|0
1660693200000|2022-08-16 23:40:00|6610.4|6607.4|6609.7|6606.7|6610.4|6607.4|6609.4|6606.4|0
1660693500000|2022-08-16 23:45:00|6610.1|6607.1|6611.5|6608.5|6612.2|6609.2|6609.7|6606.7|0
1660693800000|2022-08-16 23:50:00|6611.3|6608.3|6613.9|6610.9|6613.9|6610.9|6610.8|6607.8|0
1660694100000|2022-08-16 23:55:00|6614.3|6611.3|6614.3|6611.3|6616|6613|6613.9|6610.9|0
1660694400000|2022-08-17 00:00:00|6613.9|6610.9|6612.5|6609.5|6615.7|6612.7|6611.1|6608.1|0
1660694700000|2022-08-17 00:05:00|6612.9|6609.9|6615.3|6612.3|6615.3|6612.3|6612.9|6609.9|0
1660695000000|2022-08-17 00:10:00|6615|6612|6618.9|6615.9|6619|6616|6615|6612|0
1660695300000|2022-08-17 00:15:00|6619.3|6616.3|6621.3|6618.3|6624.7|6621.7|6618.8|6615.8|0
1660695600000|2022-08-17 00:20:00|6619.6|6616.6|6617.8|6614.8|6619.6|6616.6|6614.5|6611.5|0
1660695900000|2022-08-17 00:25:00|6616.1|6613.1|6613.2|6610.2|6616.1|6613.1|6612.7|6609.7|0
1660696200000|2022-08-17 00:30:00|6613.1|6610.1|6618.3|6615.3|6618.3|6615.3|6613.1|6610.1|0
1660696500000|2022-08-17 00:35:00|6618.2|6615.2|6616.5|6613.5|6618.3|6615.3|6616.5|6613.5|0
1660696800000|2022-08-17 00:40:00|6616.6|6613.6|6616.5|6613.5|6618.2|6615.2|6616.5|6613.5|0
1660697100000|2022-08-17 00:45:00|6614.8|6611.8|6618.2|6615.2|6618.2|6615.2|6614.8|6611.8|0
1660697700000|2022-08-17 00:55:00|6618.3|6615.3|6618.3|6615.3|6618.3|6615.3|6618.2|6615.2|0
1660698000000|2022-08-17 01:00:00|6618.2|6615.2|6614.8|6611.8|6618.3|6615.3|6614.8|6611.8|0
1660698300000|2022-08-17 01:05:00|6614.9|6611.9|6614.9|6611.9|6616.6|6613.6|6614.8|6611.8|0
1660698600000|2022-08-17 01:10:00|6616.6|6613.6|6616.6|6613.6|6618.3|6615.3|6616.6|6613.6|0
1660698900000|2022-08-17 01:15:00|6618.3|6615.3|6616.7|6613.7|6620|6617|6616.6|6613.6|0
1660699200000|2022-08-17 01:20:00|6616.6|6613.6|6616.6|6613.6|6616.7|6613.7|6616.6|6613.6|0
1660699500000|2022-08-17 01:25:00|6616.7|6613.7|6614.9|6611.9|6616.7|6613.7|6613.2|6610.2|0
1660699800000|2022-08-17 01:30:00|6615|6612|6618.3|6615.3|6618.4|6615.4|6614.9|6611.9|0
1660700100000|2022-08-17 01:35:00|6616.6|6613.6|6613.2|6610.2|6616.6|6613.6|6613.2|6610.2|0
1660700400000|2022-08-17 01:40:00|6614.9|6611.9|6614.9|6611.9|6616.6|6613.6|6614.9|6611.9|0
1660700700000|2022-08-17 01:45:00|6616.6|6613.6|6614.9|6611.9|6616.6|6613.6|6613.2|6610.2|0
1660701000000|2022-08-17 01:50:00|6616.6|6613.6|6616.7|6613.7|6616.7|6613.7|6614.9|6611.9|0
1660701300000|2022-08-17 01:55:00|6616.6|6613.6|6618.4|6615.4|6618.4|6615.4|6616.6|6613.6|0
1660701600000|2022-08-17 02:00:00|6616.7|6613.7|6616.7|6613.7|6616.7|6613.7|6616.6|6613.6|0
1660701900000|2022-08-17 02:05:00|6615|6612|6615|6612|6615|6612|6613.2|6610.2|0
1660702200000|2022-08-17 02:10:00|6614.9|6611.9|6614.9|6611.9|6615|6612|6613.2|6610.2|0
1660702500000|2022-08-17 02:15:00|6615|6612|6616.6|6613.6|6616.7|6613.7|6614.9|6611.9|0
1660702800000|2022-08-17 02:20:00|6616.7|6613.7|6614.9|6611.9|6618.4|6615.4|6614.9|6611.9|0
1660703100000|2022-08-17 02:25:00|6615|6612|6616.6|6613.6|6616.7|6613.7|6614.9|6611.9|0
1660703400000|2022-08-17 02:30:00|6616.7|6613.7|6620.1|6617.1|6620.1|6617.1|6616.6|6613.6|0
1660703700000|2022-08-17 02:35:00|6620.9|6617.9|6616.1|6613.1|6621.8|6618.8|6616.1|6613.1|0
1660704000000|2022-08-17 02:40:00|6616.2|6613.2|6617.7|6614.7|6619.6|6616.6|6616|6613|0
1660704300000|2022-08-17 02:45:00|6619.4|6616.4|6619.4|6616.4|6619.4|6616.4|6619.4|6616.4|0
1660704600000|2022-08-17 02:50:00|6617.7|6614.7|6621|6618|6621|6618|6617.7|6614.7|0
1660704900000|2022-08-17 02:55:00|6619.4|6616.4|6619.3|6616.3|6622.7|6619.7|6619.3|6616.3|0
1660705200000|2022-08-17 03:00:00|6619.4|6616.4|6621|6618|6621.1|6618.1|6619.3|6616.3|0
1660705800000|2022-08-17 03:10:00|6621.1|6618.1|6619.4|6616.4|6622.7|6619.7|6619.3|6616.3|0
1660706100000|2022-08-17 03:15:00|6619.3|6616.3|6617.6|6614.6|6619.4|6616.4|6617.6|6614.6|0
1660706400000|2022-08-17 03:20:00|6618.9|6615.9|6618.9|6615.9|6618.9|6615.9|6618.9|6615.9|0
1660706700000|2022-08-17 03:25:00|6620.6|6617.6|6618.9|6615.9|6620.6|6617.6|6618.9|6615.9|0
1660707000000|2022-08-17 03:30:00|6617.2|6614.2|6617.2|6614.2|6617.2|6614.2|6617.2|6614.2|0
1660707300000|2022-08-17 03:35:00|6617.1|6614.1|6618.9|6615.9|6618.9|6615.9|6617.1|6614.1|0
1660707600000|2022-08-17 03:40:00|6619|6616|6618.9|6615.9|6619|6616|6618.9|6615.9|0
1660707900000|2022-08-17 03:45:00|6619|6616|6617.3|6614.3|6619|6616|6617.2|6614.2|0
1660708200000|2022-08-17 03:50:00|6617.2|6614.2|6619|6616|6619|6616|6617.2|6614.2|0
1660708500000|2022-08-17 03:55:00|6618.9|6615.9|6620.6|6617.6|6620.6|6617.6|6618.8|6615.8|0
1660708800000|2022-08-17 04:00:00|6622.3|6619.3|6623.4|6620.4|6623.5|6620.5|6622.3|6619.3|0
1660709100000|2022-08-17 04:05:00|6621.7|6618.7|6621.6|6618.6|6622.6|6619.6|6621.6|6618.6|0
1660709400000|2022-08-17 04:10:00|6621.7|6618.7|6621.7|6618.7|6621.7|6618.7|6621.7|6618.7|0
1660709700000|2022-08-17 04:15:00|6621.6|6618.6|6621.6|6618.6|6621.7|6618.7|6621.6|6618.6|0
1660710300000|2022-08-17 04:25:00|6621.7|6618.7|6623.4|6620.4|6623.4|6620.4|6621.7|6618.7|0
1660710600000|2022-08-17 04:30:00|6622.5|6619.5|6624.9|6621.9|6625.1|6622.1|6622.5|6619.5|0
1660710900000|2022-08-17 04:35:00|6623.2|6620.2|6623.2|6620.2|6624.9|6621.9|6623.2|6620.2|0
1660711200000|2022-08-17 04:40:00|6623.1|6620.1|6624.8|6621.8|6624.9|6621.9|6623.1|6620.1|0
1660711500000|2022-08-17 04:45:00|6624.7|6621.7|6623|6620|6624.7|6621.7|6623|6620|0
1660711800000|2022-08-17 04:50:00|6623.1|6620.1|6624.8|6621.8|6624.8|6621.8|6623|6620|0
1660712100000|2022-08-17 04:55:00|6624.7|6621.7|6624.8|6621.8|6624.8|6621.8|6624.7|6621.7|0
1660712400000|2022-08-17 05:00:00|6626.5|6623.5|6628.2|6625.2|6628.2|6625.2|6626.4|6623.4|0
1660712700000|2022-08-17 05:05:00|6628|6625|6626.3|6623.3|6628|6625|6626.3|6623.3|0
1660713000000|2022-08-17 05:10:00|6626.2|6623.2|6627.1|6624.1|6627.9|6624.9|6626.2|6623.2|0
1660713300000|2022-08-17 05:15:00|6628|6625|6627.3|6624.3|6628|6625|6625.6|6622.6|0
1660713600000|2022-08-17 05:20:00|6627.2|6624.2|6625.5|6622.5|6627.3|6624.3|6625.5|6622.5|0
1660713900000|2022-08-17 05:25:00|6625.6|6622.6|6623.8|6620.8|6625.6|6622.6|6623.8|6620.8|0
1660714200000|2022-08-17 05:30:00|6623.9|6620.9|6625.5|6622.5|6625.5|6622.5|6623.8|6620.8|0
1660714500000|2022-08-17 05:35:00|6623.8|6620.8|6623.8|6620.8|6624.6|6621.6|6623.8|6620.8|0
1660714800000|2022-08-17 05:40:00|6622.1|6619.1|6622.1|6619.1|6623.8|6620.8|6622.1|6619.1|0
1660715100000|2022-08-17 05:45:00|6623.8|6620.8|6620.4|6617.4|6623.8|6620.8|6620.3|6617.3|0
1660715400000|2022-08-17 05:50:00|6622|6619|6622.1|6619.1|6622.1|6619.1|6622|6619|0
1660715700000|2022-08-17 05:55:00|6623.8|6620.8|6625.6|6622.6|6625.6|6622.6|6623.8|6620.8|0
1660716000000|2022-08-17 06:00:00|6626.1|6622.1|6622.7|6620.7|6626.4|6624.4|6620.4|6618.4|316
1660716300000|2022-08-17 06:05:00|6622.9|6620.9|6619.4|6617.4|6624.2|6622.2|6619.2|6617.2|127
1660716600000|2022-08-17 06:10:00|6619.2|6617.2|6615.4|6613.4|6620.4|6618.4|6614.2|6612.2|312
1660716900000|2022-08-17 06:15:00|6615.2|6613.2|6614.7|6612.7|6617.9|6615.9|6612.9|6610.9|112
1660717200000|2022-08-17 06:20:00|6614.2|6612.2|6614.7|6612.7|6615.2|6613.2|6612.7|6610.7|103
1660717500000|2022-08-17 06:25:00|6614.4|6612.4|6615.9|6613.9|6617.7|6615.7|6614.2|6612.2|97
1660717800000|2022-08-17 06:30:00|6616.2|6614.2|6612.7|6610.7|6616.2|6614.2|6612.2|6610.2|48
1660718100000|2022-08-17 06:35:00|6612.9|6610.9|6610.9|6608.9|6614.2|6612.2|6610.4|6608.4|84
1660718400000|2022-08-17 06:40:00|6610.7|6608.7|6612.2|6610.2|6612.4|6610.4|6610.2|6608.2|42
1660718700000|2022-08-17 06:45:00|6612.4|6610.4|6610.7|6608.7|6612.4|6610.4|6609.4|6607.4|155
1660719000000|2022-08-17 06:50:00|6610.9|6608.9|6609.9|6607.9|6610.9|6608.9|6609.4|6607.4|458
1660719300000|2022-08-17 06:55:00|6609.7|6607.7|6611.9|6609.9|6614.2|6612.2|6608.4|6606.4|207
1660719600000|2022-08-17 07:00:00|6611.4|6610.4|6604.4|6603.4|6611.4|6610.4|6600.9|6599.9|2402
1660719900000|2022-08-17 07:05:00|6604.2|6603.2|6596.4|6595.4|6604.2|6603.2|6592.7|6591.7|921
1660720200000|2022-08-17 07:10:00|6596.7|6595.7|6589.9|6588.9|6596.9|6595.9|6589.2|6588.2|558
1660720500000|2022-08-17 07:15:00|6590.4|6589.4|6592.4|6591.4|6593.7|6592.7|6586.7|6585.7|6638
1660720800000|2022-08-17 07:20:00|6591.7|6590.7|6598.4|6597.4|6599.7|6598.7|6590.9|6589.9|500
1660721100000|2022-08-17 07:25:00|6598.2|6597.2|6602.9|6601.9|6603.7|6602.7|6596.4|6595.4|464
1660721400000|2022-08-17 07:30:00|6602.7|6601.7|6598.9|6597.9|6602.7|6601.7|6596.9|6595.9|2117
1660721700000|2022-08-17 07:35:00|6598.7|6597.7|6598.4|6597.4|6604.2|6603.2|6598.2|6597.2|428
1660722000000|2022-08-17 07:40:00|6597.8|6596.8|6592.3|6591.3|6598.1|6597.1|6591.8|6590.8|322
1660722300000|2022-08-17 07:45:00|6592.1|6591.1|6592.6|6591.6|6596.1|6595.1|6591.8|6590.8|462
1660722600000|2022-08-17 07:50:00|6592.8|6591.8|6594.8|6593.8|6596.6|6595.6|6591.1|6590.1|439
1660722900000|2022-08-17 07:55:00|6594.3|6593.3|6590.1|6589.1|6594.3|6593.3|6588.6|6587.6|267
1660723200000|2022-08-17 08:00:00|6589.8|6588.8|6585.3|6584.3|6589.8|6588.8|6579.1|6578.1|686
1660723500000|2022-08-17 08:05:00|6585.6|6584.6|6586.3|6585.3|6587.3|6586.3|6582.8|6581.8|1005
1660723800000|2022-08-17 08:10:00|6586.1|6585.1|6591.6|6590.6|6592.6|6591.6|6582.6|6581.6|5382
1660724100000|2022-08-17 08:15:00|6591.3|6590.3|6586.3|6585.3|6592.6|6591.6|6585.8|6584.8|1411
1660724400000|2022-08-17 08:20:00|6586.1|6585.1|6588.3|6587.3|6589.3|6588.3|6583.1|6582.1|425
1660724700000|2022-08-17 08:25:00|6588.1|6587.1|6585.8|6584.8|6589.1|6588.1|6585.3|6584.3|297
1660725000000|2022-08-17 08:30:00|6586.1|6585.1|6585.3|6584.3|6589.3|6588.3|6583.6|6582.6|325
1660725300000|2022-08-17 08:35:00|6584.8|6583.8|6581.8|6580.8|6585.3|6584.3|6576.3|6575.3|335
1660725600000|2022-08-17 08:40:00|6581.6|6580.6|6579.8|6578.8|6584.8|6583.8|6578.3|6577.3|760
1660725900000|2022-08-17 08:45:00|6580.1|6579.1|6568.6|6567.6|6580.3|6579.3|6567.6|6566.6|907
1660726200000|2022-08-17 08:50:00|6568.3|6567.3|6578.8|6577.8|6579.3|6578.3|6567.8|6566.8|566
1660726500000|2022-08-17 08:55:00|6578.6|6577.6|6572.6|6571.6|6578.8|6577.8|6569.8|6568.8|199
1660726800000|2022-08-17 09:00:00|6572.8|6571.8|6577.6|6576.6|6579.8|6578.8|6571.8|6570.8|879
1660727100000|2022-08-17 09:05:00|6577.3|6576.3|6577.8|6576.8|6581.1|6580.1|6576.6|6575.6|560
1660727400000|2022-08-17 09:10:00|6577.6|6576.6|6572.8|6571.8|6578.1|6577.1|6571.8|6570.8|1174
1660727700000|2022-08-17 09:15:00|6573.1|6572.1|6575.3|6574.3|6577.1|6576.1|6573.1|6572.1|649
1660728000000|2022-08-17 09:20:00|6575.1|6574.1|6573.3|6572.3|6577.6|6576.6|6569.6|6568.6|548
1660728300000|2022-08-17 09:25:00|6573.1|6572.1|6577.3|6576.3|6577.6|6576.6|6572.8|6571.8|358
1660728600000|2022-08-17 09:30:00|6577.1|6576.1|6574.3|6573.3|6578.3|6577.3|6573.3|6572.3|1300
1660728900000|2022-08-17 09:35:00|6574.1|6573.1|6576.1|6575.1|6576.6|6575.6|6570.6|6569.6|2243
1660729200000|2022-08-17 09:40:00|6576.3|6575.3|6576.1|6575.1|6580.1|6579.1|6574.8|6573.8|1339
1660729500000|2022-08-17 09:45:00|6575.8|6574.8|6571.3|6570.3|6577.1|6576.1|6571.1|6570.1|202
1660729800000|2022-08-17 09:50:00|6571.1|6570.1|6570.8|6569.8|6573.6|6572.6|6568.6|6567.6|324
1660730100000|2022-08-17 09:55:00|6570.6|6569.6|6570.8|6569.8|6572.1|6571.1|6568.1|6567.1|647
1660730400000|2022-08-17 10:00:00|6570.3|6569.3|6564.8|6563.8|6571.1|6570.1|6563.1|6562.1|541
1660730700000|2022-08-17 10:05:00|6564.6|6563.6|6566.3|6565.3|6566.8|6565.8|6563.3|6562.3|410
1660731000000|2022-08-17 10:10:00|6566.1|6565.1|6564.3|6563.3|6567.6|6566.6|6563.1|6562.1|321
1660731300000|2022-08-17 10:15:00|6564.6|6563.6|6559.3|6558.3|6566.8|6565.8|6559.1|6558.1|238
1660731600000|2022-08-17 10:20:00|6559.6|6558.6|6559.8|6558.8|6563.3|6562.3|6558.6|6557.6|212
1660731900000|2022-08-17 10:25:00|6559.6|6558.6|6563.3|6562.3|6563.3|6562.3|6557.1|6556.1|279
1660732200000|2022-08-17 10:30:00|6563.1|6562.1|6565.8|6564.8|6566.3|6565.3|6555.6|6554.6|491
1660732500000|2022-08-17 10:35:00|6566.1|6565.1|6564.8|6563.8|6566.3|6565.3|6563.1|6562.1|3360
1660732800000|2022-08-17 10:40:00|6564.6|6563.6|6564.1|6563.1|6567.1|6566.1|6562.3|6561.3|276
1660733100000|2022-08-17 10:45:00|6563.8|6562.8|6563.8|6562.8|6565.3|6564.3|6561.3|6560.3|834
1660733400000|2022-08-17 10:50:00|6563.3|6562.3|6564.3|6563.3|6564.3|6563.3|6562.3|6561.3|5209
1660733700000|2022-08-17 10:55:00|6564.1|6563.1|6563.8|6562.8|6564.8|6563.8|6560.6|6559.6|276
1660734000000|2022-08-17 11:00:00|6564.6|6563.6|6557.8|6556.8|6568.1|6567.1|6556.8|6555.8|505
1660734300000|2022-08-17 11:05:00|6558.1|6557.1|6552.3|6551.3|6559.8|6558.8|6551.1|6550.1|338
1660734600000|2022-08-17 11:10:00|6552.1|6551.1|6554.1|6553.1|6557.6|6556.6|6551.8|6550.8|401
1660734900000|2022-08-17 11:15:00|6553.3|6552.3|6553.8|6552.8|6556.1|6555.1|6550.6|6549.6|280
1660735200000|2022-08-17 11:20:00|6553.6|6552.6|6557.3|6556.3|6558.6|6557.6|6553.1|6552.1|290
1660735500000|2022-08-17 11:25:00|6557.1|6556.1|6554.8|6553.8|6559.3|6558.3|6554.6|6553.6|266
1660735800000|2022-08-17 11:30:00|6555.1|6554.1|6557.6|6556.6|6558.1|6557.1|6551.3|6550.3|5905
1660736100000|2022-08-17 11:35:00|6557.3|6556.3|6556.6|6555.6|6559.6|6558.6|6552.6|6551.6|1148
1660736400000|2022-08-17 11:40:00|6557.1|6556.1|6560.8|6559.8|6561.8|6560.8|6555.8|6554.8|729
1660736700000|2022-08-17 11:45:00|6560.6|6559.6|6558.8|6557.8|6561.8|6560.8|6557.3|6556.3|379
1660737000000|2022-08-17 11:50:00|6559.1|6558.1|6558.8|6557.8|6560.1|6559.1|6555.8|6554.8|747
1660737300000|2022-08-17 11:55:00|6558.6|6557.6|6555.6|6554.6|6559.1|6558.1|6553.1|6552.1|3460
1660737600000|2022-08-17 12:00:00|6555.8|6554.8|6560.3|6559.3|6563.1|6562.1|6555.6|6554.6|299
1660737900000|2022-08-17 12:05:00|6560.1|6559.1|6562.3|6561.3|6563.3|6562.3|6558.6|6557.6|1900
1660738200000|2022-08-17 12:10:00|6562.6|6561.6|6559.3|6558.3|6566.6|6565.6|6558.3|6557.3|309
1660738500000|2022-08-17 12:15:00|6559.6|6558.6|6560.8|6559.8|6563.3|6562.3|6559.6|6558.6|309
1660738800000|2022-08-17 12:20:00|6560.6|6559.6|6551.1|6550.1|6561.3|6560.3|6550.6|6549.6|347
1660739100000|2022-08-17 12:25:00|6550.8|6549.8|6555.8|6554.8|6556.8|6555.8|6548.8|6547.8|347
1660739400000|2022-08-17 12:30:00|6555.3|6554.3|6555.6|6554.6|6558.8|6557.8|6547.8|6546.8|596
1660739700000|2022-08-17 12:35:00|6555.8|6554.8|6561.6|6560.6|6562.6|6561.6|6555.6|6554.6|415
1660740000000|2022-08-17 12:40:00|6561.8|6560.8|6555.3|6554.3|6563.3|6562.3|6554.6|6553.6|272
1660740300000|2022-08-17 12:45:00|6555.1|6554.1|6550.8|6549.8|6556.8|6555.8|6550.8|6549.8|548
1660740600000|2022-08-17 12:50:00|6551.1|6550.1|6546.1|6545.1|6554.6|6553.6|6545.8|6544.8|571
1660740900000|2022-08-17 12:55:00|6546.3|6545.3|6540.3|6539.3|6547.3|6546.3|6539.6|6538.6|485
1660741200000|2022-08-17 13:00:00|6540.6|6539.6|6539.1|6538.1|6542.3|6541.3|6535.3|6534.3|495
1660741500000|2022-08-17 13:05:00|6538.8|6537.8|6545.6|6544.6|6546.3|6545.3|6536.6|6535.6|296
1660741800000|2022-08-17 13:10:00|6545.3|6544.3|6543.3|6542.3|6546.3|6545.3|6540.3|6539.3|315
1660742100000|2022-08-17 13:15:00|6543.1|6542.1|6535.1|6534.1|6544.3|6543.3|6532.8|6531.8|399
1660742400000|2022-08-17 13:20:00|6535.3|6534.3|6541.6|6540.6|6542.1|6541.1|6534.3|6533.3|390
1660742700000|2022-08-17 13:25:00|6541.3|6540.3|6537.8|6536.8|6542.6|6541.6|6537.1|6536.1|391
1660743000000|2022-08-17 13:30:00|6537.6|6536.6|6538.6|6537.6|6544.1|6543.1|6536.1|6535.1|637
1660743300000|2022-08-17 13:35:00|6538.8|6537.8|6541.8|6540.8|6545.8|6544.8|6538.6|6537.6|611
1660743600000|2022-08-17 13:40:00|6541.6|6540.6|6538.6|6537.6|6541.8|6540.8|6532.3|6531.3|806
1660743900000|2022-08-17 13:45:00|6539.1|6538.1|6543.3|6542.3|6544.1|6543.1|6535.8|6534.8|521
1660744200000|2022-08-17 13:50:00|6542.8|6541.8|6540.8|6539.8|6543.3|6542.3|6536.6|6535.6|434
1660744500000|2022-08-17 13:55:00|6541.1|6540.1|6546.3|6545.3|6546.6|6545.6|6538.3|6537.3|513
1660744800000|2022-08-17 14:00:00|6546.1|6545.1|6543.3|6542.3|6548.1|6547.1|6540.1|6539.1|702
1660745100000|2022-08-17 14:05:00|6543.6|6542.6|6537.6|6536.6|6549.3|6548.3|6537.6|6536.6|738
1660745400000|2022-08-17 14:10:00|6537|6536|6532|6531|6540.2|6539.2|6531.2|6530.2|2568
1660745700000|2022-08-17 14:15:00|6532.2|6531.2|6535.5|6534.5|6536|6535|6529.2|6528.2|470
1660746000000|2022-08-17 14:20:00|6535.2|6534.2|6534|6533|6539.2|6538.2|6534|6533|318
1660746300000|2022-08-17 14:25:00|6534.2|6533.2|6534.5|6533.5|6537.2|6536.2|6532.5|6531.5|2500
1660746600000|2022-08-17 14:30:00|6534.7|6533.7|6536.7|6535.7|6537.5|6536.5|6529.2|6528.2|1622
1660746900000|2022-08-17 14:35:00|6537|6536|6534|6533|6537.2|6536.2|6526.2|6525.2|723
1660747200000|2022-08-17 14:40:00|6533.7|6532.7|6537|6536|6538|6537|6532.2|6531.2|1885
1660747500000|2022-08-17 14:45:00|6537.2|6536.2|6531.5|6530.5|6538.2|6537.2|6531.2|6530.2|436
1660747800000|2022-08-17 14:50:00|6531.2|6530.2|6523|6522|6531.7|6530.7|6522.7|6521.7|837
1660748100000|2022-08-17 14:55:00|6522.7|6521.7|6521.5|6520.5|6525.2|6524.2|6520.2|6519.2|2065
1660748400000|2022-08-17 15:00:00|6521.7|6520.7|6524|6523|6527|6526|6520.7|6519.7|1613
1660748700000|2022-08-17 15:05:00|6524.2|6523.2|6522.5|6521.5|6526.5|6525.5|6519|6518|494
1660749000000|2022-08-17 15:10:00|6522.2|6521.2|6522.2|6521.2|6527|6526|6522|6521|417
1660749300000|2022-08-17 15:15:00|6522.5|6521.5|6524.5|6523.5|6525.5|6524.5|6517.7|6516.7|694
1660749600000|2022-08-17 15:20:00|6525|6524|6527.5|6526.5|6529|6528|6522.7|6521.7|761
1660749900000|2022-08-17 15:25:00|6528|6527|6527|6526|6529|6528|6522.2|6521.2|2319
1660750200000|2022-08-17 15:30:00|6527.5|6525.5|6522.2|6520.2|6531.5|6529.5|6520.7|6518.7|4223
1660750500000|2022-08-17 15:35:00|6522.5|6520.5|6522.2|6520.2|6527|6525|6521.5|6519.5|4194
1660750800000|2022-08-17 15:40:00|6522|6520|6517|6515|6523|6521|6515.2|6513.2|723
1660751100000|2022-08-17 15:45:00|6517.2|6515.2|6514.7|6512.7|6520|6518|6511.5|6509.5|1042
1660751400000|2022-08-17 15:50:00|6514.5|6512.5|6517.7|6515.7|6518.5|6516.5|6513.5|6511.5|1322
1660751700000|2022-08-17 15:55:00|6517.5|6515.5|6515.7|6513.7|6518.7|6516.7|6514.2|6512.2|508
1660752000000|2022-08-17 16:00:00|6515.5|6513.5|6519.7|6517.7|6520.5|6518.5|6515.2|6513.2|5110
1660752300000|2022-08-17 16:05:00|6520|6518|6518.7|6516.7|6523.7|6521.7|6517.7|6515.7|132
1660752600000|2022-08-17 16:10:00|6519|6517|6518|6516|6519.2|6517.2|6513.5|6511.5|76
1660752900000|2022-08-17 16:15:00|6517.7|6515.7|6520.5|6518.5|6522.2|6520.2|6517.7|6515.7|100
1660753200000|2022-08-17 16:20:00|6520.2|6518.2|6527|6525|6528|6526|6519.7|6517.7|155
1660753500000|2022-08-17 16:25:00|6527.5|6525.5|6530.2|6528.2|6530.5|6528.5|6524.7|6522.7|3893
1660753800000|2022-08-17 16:30:00|6530|6528|6532.7|6530.7|6533|6531|6529.5|6527.5|1289
1660754100000|2022-08-17 16:35:00|6533|6531|6536|6534|6539.5|6537.5|6533|6531|144
1660754400000|2022-08-17 16:40:00|6535.7|6533.7|6538.5|6536.5|6538.5|6536.5|6533.7|6531.7|65
1660754700000|2022-08-17 16:45:00|6538.2|6536.2|6538.7|6536.7|6540.5|6538.5|6537.2|6535.2|111
1660755000000|2022-08-17 16:50:00|6539|6537|6537.7|6535.7|6539.2|6537.2|6535.7|6533.7|71
1660755300000|2022-08-17 16:55:00|6537.5|6535.5|6540.2|6538.2|6543|6541|6537.2|6535.2|80
1660755600000|2022-08-17 17:00:00|6540.7|6538.7|6540|6538|6541.7|6539.7|6534.5|6532.5|151
1660755900000|2022-08-17 17:05:00|6539.7|6537.7|6537.2|6535.2|6541.5|6539.5|6536.2|6534.2|52
1660756200000|2022-08-17 17:10:00|6537.5|6535.5|6538.5|6536.5|6540|6538|6536.5|6534.5|102
1660756500000|2022-08-17 17:15:00|6538.7|6536.7|6536.7|6534.7|6541|6539|6536|6534|58
1660756800000|2022-08-17 17:20:00|6536.5|6534.5|6538.2|6536.2|6540.5|6538.5|6536.5|6534.5|35
1660757100000|2022-08-17 17:25:00|6538|6536|6545.2|6543.2|6545.7|6543.7|6538|6536|99
1660757400000|2022-08-17 17:30:00|6545.5|6543.5|6544|6542|6548|6546|6541|6539|63
1660757700000|2022-08-17 17:35:00|6544.2|6542.2|6542.7|6540.7|6544.2|6542.2|6540.7|6538.7|17
1660758000000|2022-08-17 17:40:00|6542.5|6540.5|6541.5|6539.5|6544.7|6542.7|6541.5|6539.5|24
1660758300000|2022-08-17 17:45:00|6541.7|6539.7|6542.7|6540.7|6543.5|6541.5|6540.7|6538.7|16
1660758600000|2022-08-17 17:50:00|6542.5|6540.5|6543.5|6541.5|6545.7|6543.7|6542.2|6540.2|23
1660758900000|2022-08-17 17:55:00|6543.2|6541.2|6543.2|6541.2|6544.7|6542.7|6541.5|6539.5|62
1660759200000|2022-08-17 18:00:00|6543.7|6541.7|6549.7|6547.7|6557.2|6555.2|6538.7|6536.7|353
1660759500000|2022-08-17 18:05:00|6550|6548|6553.5|6551.5|6557|6555|6543.2|6541.2|119
1660759800000|2022-08-17 18:10:00|6553.7|6551.7|6559.7|6557.7|6560|6558|6550.2|6548.2|137
1660760100000|2022-08-17 18:15:00|6560|6558|6555|6553|6562|6560|6551.2|6549.2|82
1660760400000|2022-08-17 18:20:00|6554.7|6552.7|6551|6549|6554.7|6552.7|6546.7|6544.7|47
1660760700000|2022-08-17 18:25:00|6551.2|6549.2|6556|6554|6556.7|6554.7|6547.7|6545.7|55
1660761000000|2022-08-17 18:30:00|6556.2|6554.2|6558.7|6556.7|6559.7|6557.7|6553.5|6551.5|53
1660761300000|2022-08-17 18:35:00|6559|6557|6563.7|6561.7|6564.2|6562.2|6558|6556|92
1660761600000|2022-08-17 18:40:00|6564|6562|6558.2|6556.2|6564.7|6562.7|6557.2|6555.2|212
1660761900000|2022-08-17 18:45:00|6558.5|6556.5|6558.2|6556.2|6560.7|6558.7|6555.2|6553.2|66
1660762200000|2022-08-17 18:50:00|6558|6556|6556|6554|6559.7|6557.7|6555|6553|38
1660762500000|2022-08-17 18:55:00|6555.7|6553.7|6553.7|6551.7|6558.5|6556.5|6553.7|6551.7|51
1660762800000|2022-08-17 19:00:00|6553.5|6551.5|6556.5|6554.5|6556.7|6554.7|6552.7|6550.7|39
1660763100000|2022-08-17 19:05:00|6556.7|6554.7|6550.5|6548.5|6558.7|6556.7|6550|6548|33
1660763400000|2022-08-17 19:10:00|6550.7|6548.7|6542|6540|6551.5|6549.5|6537.5|6535.5|155
1660763700000|2022-08-17 19:15:00|6542.2|6540.2|6542.2|6540.2|6544.2|6542.2|6540|6538|54
1660764000000|2022-08-17 19:20:00|6541.7|6539.7|6546|6544|6546.5|6544.5|6539|6537|45
1660764300000|2022-08-17 19:25:00|6545.7|6543.7|6546.5|6544.5|6548.2|6546.2|6542.5|6540.5|117
1660764600000|2022-08-17 19:30:00|6546|6544|6546.5|6544.5|6547.7|6545.7|6543|6541|127
1660764900000|2022-08-17 19:35:00|6546.2|6544.2|6546.5|6544.5|6548|6546|6545.2|6543.2|62
1660765200000|2022-08-17 19:40:00|6546.7|6544.7|6547.7|6545.7|6549|6547|6545.2|6543.2|82
1660765500000|2022-08-17 19:45:00|6547.5|6545.5|6543.7|6541.7|6547.5|6545.5|6542.7|6540.7|76
1660765800000|2022-08-17 19:50:00|6543.5|6541.5|6546|6544|6547.5|6545.5|6541|6539|196
1660766100000|2022-08-17 19:55:00|6546.2|6544.2|6544.5|6542.5|6547|6545|6543.5|6541.5|182
1660766400000|2022-08-17 20:00:00|6547.4|6543.4|6550.6|6546.6|6551.3|6547.3|6546.8|6542.8|0
1660766700000|2022-08-17 20:05:00|6550.2|6546.2|6552.3|6548.3|6552.3|6548.3|6549.5|6545.5|0
1660767000000|2022-08-17 20:10:00|6552.7|6548.7|6553.7|6549.7|6554.4|6550.4|6552|6548|0
1660767300000|2022-08-17 20:15:00|6553.4|6549.4|6553|6549|6553.7|6549.7|6552|6548|0
1660767600000|2022-08-17 20:20:00|6552.7|6548.7|6552.6|6548.6|6553|6549|6552.5|6548.5|0
1660767900000|2022-08-17 20:25:00|6552.5|6548.5|6552.7|6548.7|6552.9|6548.9|6552.2|6548.2|0
1660768200000|2022-08-17 20:30:00|6552.8|6548.8|6553.1|6549.1|6553.8|6549.8|6552.8|6548.8|0
1660768500000|2022-08-17 20:35:00|6553.5|6549.5|6552.9|6548.9|6553.5|6549.5|6552.7|6548.7|0
1660768800000|2022-08-17 20:40:00|6553|6549|6553.1|6549.1|6553.4|6549.4|6552.4|6548.4|0
1660769100000|2022-08-17 20:45:00|6553.3|6549.3|6552.7|6548.7|6553.4|6549.4|6552.6|6548.6|0
1660769400000|2022-08-17 20:50:00|6553.1|6549.1|6551.6|6547.6|6553.1|6549.1|6551.6|6547.6|0
1660769700000|2022-08-17 20:55:00|6552|6548|6552.3|6548.3|6553.1|6549.1|6551.4|6547.4|0
1660770000000|2022-08-17 21:00:00|6552.1|6548.1|6551.9|6547.9|6552.4|6548.4|6551.9|6547.9|0
1660770300000|2022-08-17 21:05:00|6552.3|6548.3|6551.3|6547.3|6552.3|6548.3|6551.3|6547.3|0
1660770600000|2022-08-17 21:10:00|6551.5|6547.5|6551.4|6547.4|6551.5|6547.5|6551.3|6547.3|0
1660770900000|2022-08-17 21:15:00|6551.2|6547.2|6551.4|6547.4|6551.6|6547.6|6551.2|6547.2|0
1660771200000|2022-08-17 21:20:00|6551.6|6547.6|6551.4|6547.4|6551.7|6547.7|6551.4|6547.4|0
1660771500000|2022-08-17 21:25:00|6551.2|6547.2|6551.5|6547.5|6551.5|6547.5|6551.2|6547.2|0
1660771800000|2022-08-17 21:30:00|6551.7|6547.7|6551.5|6547.5|6551.7|6547.7|6551.5|6547.5|0
1660772100000|2022-08-17 21:35:00|6551.4|6547.4|6551.2|6547.2|6551.5|6547.5|6551.2|6547.2|0
1660772400000|2022-08-17 21:40:00|6551|6547|6550.3|6546.3|6551|6547|6550.3|6546.3|0
1660772700000|2022-08-17 21:45:00|6550.5|6546.5|6550.3|6546.3|6550.5|6546.5|6550.3|6546.3|0
1660773000000|2022-08-17 21:50:00|6550.1|6546.1|6550.3|6546.3|6550.3|6546.3|6550.1|6546.1|0
1660773300000|2022-08-17 21:55:00|6550.1|6546.1|6550.1|6546.1|6550.1|6546.1|6549.9|6545.9|0
1660773600000|2022-08-17 22:00:00|6550.4|6546.4|6544.3|6540.3|6550.4|6546.4|6543.7|6539.7|0
1660773900000|2022-08-17 22:05:00|6544.7|6540.7|6545.2|6541.2|6545.5|6541.5|6543.6|6539.6|0
1660774200000|2022-08-17 22:10:00|6545.4|6541.4|6544.7|6540.7|6546.8|6542.8|6544.7|6540.7|0
1660774500000|2022-08-17 22:15:00|6544.6|6540.6|6545|6541|6545.7|6541.7|6544.3|6540.3|0
1660774800000|2022-08-17 22:20:00|6545.2|6541.2|6545.8|6541.8|6546.2|6542.2|6544.7|6540.7|0
1660775100000|2022-08-17 22:25:00|6546|6542|6546|6542|6546.4|6542.4|6545|6541|0
1660775400000|2022-08-17 22:30:00|6546.2|6542.2|6545.3|6541.3|6546.4|6542.4|6545.3|6541.3|0
1660775700000|2022-08-17 22:35:00|6545.1|6541.1|6542.2|6538.2|6545.1|6541.1|6542.2|6538.2|0
1660776000000|2022-08-17 22:40:00|6542.1|6538.1|6540.8|6536.8|6542.2|6538.2|6540.4|6536.4|0
1660776300000|2022-08-17 22:45:00|6541.1|6537.1|6539.9|6535.9|6541.7|6537.7|6539.9|6535.9|0
1660776600000|2022-08-17 22:50:00|6539.6|6535.6|6540.6|6536.6|6540.6|6536.6|6538.9|6534.9|0
1660776900000|2022-08-17 22:55:00|6540.3|6536.3|6540.5|6536.5|6540.6|6536.6|6539.9|6535.9|0
1660777200000|2022-08-17 23:00:00|6540.1|6536.1|6538.7|6534.7|6540.5|6536.5|6538.4|6534.4|0
1660777500000|2022-08-17 23:05:00|6539.1|6535.1|6538.5|6534.5|6539.2|6535.2|6537.7|6533.7|0
1660777800000|2022-08-17 23:10:00|6538.1|6534.1|6537.8|6533.8|6538.8|6534.8|6537.8|6533.8|0
1660778100000|2022-08-17 23:15:00|6538.1|6534.1|6533.4|6530.4|6538.1|6534.6|6533.4|6530.4|0
1660778400000|2022-08-17 23:20:00|6533.8|6530.8|6534.3|6531.3|6536.4|6533.4|6533.4|6530.4|0
1660778700000|2022-08-17 23:25:00|6534.1|6531.1|6533.8|6530.8|6535|6532|6533.1|6530.1|0
1660779000000|2022-08-17 23:30:00|6534.1|6531.1|6533.1|6530.1|6534.6|6531.6|6532.7|6529.7|0
1660779300000|2022-08-17 23:35:00|6532.9|6529.9|6533.1|6530.1|6534.1|6531.1|6532.7|6529.7|0
1660779600000|2022-08-17 23:40:00|6533.4|6530.4|6535.4|6532.4|6535.4|6532.4|6533.1|6530.1|0
1660779900000|2022-08-17 23:45:00|6535.6|6532.6|6535.8|6532.8|6537.2|6534.2|6535.2|6532.2|0
1660780200000|2022-08-17 23:50:00|6535.9|6532.9|6534.4|6531.4|6536.5|6533.5|6532.4|6529.4|0
1660780500000|2022-08-17 23:55:00|6534.7|6531.7|6535.1|6532.1|6536.5|6533.5|6534.4|6531.4|0
1660780800000|2022-08-18 00:00:00|6534.7|6531.7|6533.2|6530.2|6535.4|6532.4|6532.8|6529.8|0
1660781100000|2022-08-18 00:05:00|6533.5|6530.5|6533.1|6530.1|6534.7|6531.7|6532.8|6529.8|0
1660781400000|2022-08-18 00:10:00|6532.8|6529.8|6531.8|6528.8|6533.3|6530.3|6531.4|6528.4|0
1660781700000|2022-08-18 00:15:00|6532.1|6529.1|6534.8|6531.8|6536.5|6533.5|6532.1|6529.1|0
1660782000000|2022-08-18 00:20:00|6534.7|6531.7|6531.3|6528.3|6534.8|6531.8|6531.3|6528.3|0
1660782300000|2022-08-18 00:25:00|6530.4|6527.4|6529.5|6526.5|6531.3|6528.3|6529.5|6526.5|0
1660782600000|2022-08-18 00:30:00|6531.2|6528.2|6526.2|6523.2|6531.2|6528.2|6524.4|6521.4|0
1660782900000|2022-08-18 00:35:00|6527.9|6524.9|6527.9|6524.9|6527.9|6524.9|6524.5|6521.5|0
1660783200000|2022-08-18 00:40:00|6528|6525|6528.4|6525.4|6531.9|6528.9|6526.7|6523.7|0
1660783500000|2022-08-18 00:45:00|6528.5|6525.5|6531.9|6528.9|6531.9|6528.9|6528.5|6525.5|0
1660783800000|2022-08-18 00:50:00|6530.2|6527.2|6531.9|6528.9|6533.6|6530.6|6530.2|6527.2|0
1660784100000|2022-08-18 00:55:00|6530.2|6527.2|6531.9|6528.9|6531.9|6528.9|6530.2|6527.2|0
1660784400000|2022-08-18 01:00:00|6532|6529|6539.1|6536.1|6539.1|6536.1|6531.9|6528.9|0
1660784700000|2022-08-18 01:05:00|6541|6538|6541|6538|6544.4|6541.4|6541|6538|0
1660785000000|2022-08-18 01:10:00|6541.1|6538.1|6542.8|6539.8|6542.8|6539.8|6541|6538|0
1660785300000|2022-08-18 01:15:00|6544.5|6541.5|6547.9|6544.9|6547.9|6544.9|6544.4|6541.4|0
1660785600000|2022-08-18 01:20:00|6546.2|6543.2|6546.2|6543.2|6547.9|6544.9|6544.5|6541.5|0
1660785900000|2022-08-18 01:25:00|6547.9|6544.9|6546.2|6543.2|6547.9|6544.9|6544.4|6541.4|0
1660786200000|2022-08-18 01:30:00|6546.1|6543.1|6544.4|6541.4|6547.9|6544.9|6544.4|6541.4|0
1660786500000|2022-08-18 01:35:00|6546.1|6543.1|6542.7|6539.7|6546.1|6543.1|6542.6|6539.6|0
1660786800000|2022-08-18 01:40:00|6542.6|6539.6|6542.7|6539.7|6544.4|6541.4|6540.9|6537.9|0
1660787100000|2022-08-18 01:45:00|6544.4|6541.4|6541|6538|6544.4|6541.4|6540.9|6537.9|0
1660787400000|2022-08-18 01:50:00|6540.9|6537.9|6539.2|6536.2|6541|6538|6537.5|6534.5|0
1660787700000|2022-08-18 01:55:00|6537.5|6534.5|6540.7|6537.7|6540.7|6537.7|6537.5|6534.5|0
1660788000000|2022-08-18 02:00:00|6541.5|6538.5|6542.4|6539.4|6544.1|6541.1|6541.5|6538.5|0
1660788300000|2022-08-18 02:05:00|6542.5|6539.5|6545.9|6542.9|6547.6|6544.6|6542.4|6539.4|0
1660788600000|2022-08-18 02:10:00|6544.2|6541.2|6545.9|6542.9|6547.6|6544.6|6544.2|6541.2|0
1660788900000|2022-08-18 02:15:00|6544.2|6541.2|6545.9|6542.9|6545.9|6542.9|6544.2|6541.2|0
1660789200000|2022-08-18 02:20:00|6545.1|6542.1|6542.5|6539.5|6545.9|6542.9|6542.5|6539.5|0
1660789500000|2022-08-18 02:25:00|6544.2|6541.2|6544.2|6541.2|6544.2|6541.2|6544.2|6541.2|0
1660789800000|2022-08-18 02:30:00|6542.5|6539.5|6544.2|6541.2|6544.2|6541.2|6542.4|6539.4|0
1660790100000|2022-08-18 02:35:00|6544.1|6541.1|6544.2|6541.2|6544.2|6541.2|6542.4|6539.4|0
1660790400000|2022-08-18 02:40:00|6545.9|6542.9|6545.9|6542.9|6545.9|6542.9|6544.2|6541.2|0
1660790700000|2022-08-18 02:45:00|6544.2|6541.2|6545.9|6542.9|6545.9|6542.9|6544.2|6541.2|0
1660791000000|2022-08-18 02:50:00|6544.2|6541.2|6544.2|6541.2|6545.9|6542.9|6544.2|6541.2|0
1660791600000|2022-08-18 03:00:00|6545.9|6542.9|6545.9|6542.9|6545.9|6542.9|6544.2|6541.2|0
1660791900000|2022-08-18 03:05:00|6545.8|6542.8|6545.9|6542.9|6545.9|6542.9|6544.1|6541.1|0
1660792200000|2022-08-18 03:10:00|6545.8|6542.8|6545.9|6542.9|6545.9|6542.9|6545.8|6542.8|0
1660792500000|2022-08-18 03:15:00|6545.8|6542.8|6547.5|6544.5|6547.5|6544.5|6545.8|6542.8|0
1660792800000|2022-08-18 03:20:00|6547.4|6544.4|6545.8|6542.8|6547.4|6544.4|6545.7|6542.7|0
1660793100000|2022-08-18 03:25:00|6545.7|6542.7|6545.8|6542.8|6547.5|6544.5|6545.7|6542.7|0
1660793400000|2022-08-18 03:30:00|6545.7|6542.7|6544|6541|6545.7|6542.7|6544|6541|0
1660793700000|2022-08-18 03:35:00|6543.2|6540.2|6542.3|6539.3|6544|6541|6540.6|6537.6|0
1660794000000|2022-08-18 03:40:00|6541.4|6538.4|6540.5|6537.5|6542.3|6539.3|6540.5|6537.5|0
1660794300000|2022-08-18 03:45:00|6540.6|6537.6|6542.3|6539.3|6542.3|6539.3|6540.6|6537.6|0
1660794600000|2022-08-18 03:50:00|6542.2|6539.2|6542.3|6539.3|6542.3|6539.3|6540.6|6537.6|0
1660795500000|2022-08-18 04:05:00|6544|6541|6544|6541|6544|6541|6542.3|6539.3|0
1660795800000|2022-08-18 04:10:00|6542.3|6539.3|6542.3|6539.3|6542.3|6539.3|6542.3|6539.3|0
1660796100000|2022-08-18 04:15:00|6543.1|6540.1|6544|6541|6544|6541|6543.1|6540.1|0
1660796700000|2022-08-18 04:25:00|6544.9|6541.9|6544|6541|6545.7|6542.7|6544|6541|0
1660797000000|2022-08-18 04:30:00|6544.9|6541.9|6545.7|6542.7|6545.7|6542.7|6544|6541|0
1660797300000|2022-08-18 04:35:00|6544|6541|6544|6541|6544|6541|6544|6541|0
1660797600000|2022-08-18 04:40:00|6543.9|6540.9|6542.2|6539.2|6543.9|6540.9|6542.2|6539.2|0
1660797900000|2022-08-18 04:45:00|6543.9|6540.9|6543.9|6540.9|6543.9|6540.9|6543.9|6540.9|0
1660798200000|2022-08-18 04:50:00|6542.2|6539.2|6542.2|6539.2|6542.2|6539.2|6542.2|6539.2|0
1660798500000|2022-08-18 04:55:00|6540.5|6537.5|6538.7|6535.7|6541.3|6538.3|6538.7|6535.7|0
1660798800000|2022-08-18 05:00:00|6540.4|6537.4|6540.4|6537.4|6540.5|6537.5|6538.7|6535.7|0
1660799100000|2022-08-18 05:05:00|6540.5|6537.5|6542.2|6539.2|6542.2|6539.2|6540.4|6537.4|0
1660799400000|2022-08-18 05:10:00|6540.2|6537.2|6542.1|6539.1|6542.1|6539.1|6540.2|6537.2|0
1660799700000|2022-08-18 05:15:00|6543.7|6540.7|6543.7|6540.7|6543.8|6540.8|6543.7|6540.7|0
1660800000000|2022-08-18 05:20:00|6542.1|6539.1|6542.1|6539.1|6542.9|6539.9|6542|6539|0
1660800300000|2022-08-18 05:25:00|6542.2|6539.2|6545.6|6542.6|6545.6|6542.6|6542.2|6539.2|0
1660800600000|2022-08-18 05:30:00|6542.2|6539.2|6542.1|6539.1|6543.8|6540.8|6538.7|6535.7|0
1660800900000|2022-08-18 05:35:00|6543.8|6540.8|6540.4|6537.4|6543.8|6540.8|6540.4|6537.4|0
1660801200000|2022-08-18 05:40:00|6542.1|6539.1|6540.4|6537.4|6542.1|6539.1|6540.4|6537.4|0
1660801500000|2022-08-18 05:45:00|6538.7|6535.7|6535.4|6532.4|6538.8|6535.8|6535.3|6532.3|0
1660801800000|2022-08-18 05:50:00|6536.2|6533.2|6533.6|6530.6|6537.1|6534.1|6531.9|6528.9|0
1660802100000|2022-08-18 05:55:00|6532.8|6529.8|6528.5|6525.5|6533.6|6530.6|6528.5|6525.5|0
1660802400000|2022-08-18 06:00:00|6524.5|6521.5|6531.2|6529.2|6533.7|6531.7|6523.2|6519.2|199
1660802700000|2022-08-18 06:05:00|6530.5|6528.5|6534.5|6532.5|6534.5|6532.5|6529|6527|33
1660803000000|2022-08-18 06:10:00|6535|6533|6534.7|6532.7|6536|6534|6531.5|6529.5|78
1660803300000|2022-08-18 06:15:00|6534.5|6532.5|6533.5|6531.5|6534.7|6532.7|6531.2|6529.2|42
1660803600000|2022-08-18 06:20:00|6533.7|6531.7|6531|6529|6534|6532|6530.2|6528.2|43
1660803900000|2022-08-18 06:25:00|6531.2|6529.2|6526.7|6524.7|6532|6530|6526.2|6524.2|81
1660804200000|2022-08-18 06:30:00|6526.5|6524.5|6522.7|6520.7|6527|6525|6521.7|6519.7|48
1660804500000|2022-08-18 06:35:00|6522.5|6520.5|6522.7|6520.7|6526.7|6524.7|6521.5|6519.5|43
1660804800000|2022-08-18 06:40:00|6523|6521|6523.2|6521.2|6525|6523|6522.2|6520.2|193
1660805100000|2022-08-18 06:45:00|6523.5|6521.5|6523.5|6521.5|6525.5|6523.5|6522.7|6520.7|60
1660805400000|2022-08-18 06:50:00|6523.7|6521.7|6519.7|6517.7|6525|6523|6519.2|6517.2|39
1660805700000|2022-08-18 06:55:00|6519.5|6517.5|6521|6519|6522|6520|6518.5|6516.5|113
1660806000000|2022-08-18 07:00:00|6520.5|6519.5|6523.7|6522.7|6532.7|6531.7|6520.5|6519.5|1520
1660806300000|2022-08-18 07:05:00|6523.5|6522.5|6534.7|6533.7|6536.2|6535.2|6518.7|6517.7|1268
1660806600000|2022-08-18 07:10:00|6534.2|6533.2|6536.7|6535.7|6538.7|6537.7|6531.5|6530.5|598
1660806900000|2022-08-18 07:15:00|6536.5|6535.5|6523.7|6522.7|6536.5|6535.5|6523.2|6522.2|595
1660807200000|2022-08-18 07:20:00|6523.5|6522.5|6533.7|6532.7|6534.5|6533.5|6523.2|6522.2|4654
1660807500000|2022-08-18 07:25:00|6533.5|6532.5|6543.2|6542.2|6545.7|6544.7|6531.7|6530.7|716
1660807800000|2022-08-18 07:30:00|6543.5|6542.5|6543.7|6542.7|6547.5|6546.5|6542|6541|530
1660808100000|2022-08-18 07:35:00|6543.5|6542.5|6541.2|6540.2|6543.7|6542.7|6537.2|6536.2|476
1660808400000|2022-08-18 07:40:00|6541.6|6540.6|6537.4|6536.4|6544.9|6543.9|6537.1|6536.1|375
1660808700000|2022-08-18 07:45:00|6537.6|6536.6|6536.6|6535.6|6537.9|6536.9|6532.9|6531.9|403
1660809000000|2022-08-18 07:50:00|6536.9|6535.9|6534.4|6533.4|6538.4|6537.4|6532.4|6531.4|534
1660809300000|2022-08-18 07:55:00|6534.6|6533.6|6535.9|6534.9|6541.6|6540.6|6533.6|6532.6|909
1660809600000|2022-08-18 08:00:00|6535.6|6534.6|6536.1|6535.1|6537.4|6536.4|6532.9|6531.9|423
1660809900000|2022-08-18 08:05:00|6536.4|6535.4|6539.6|6538.6|6545.6|6544.6|6534.9|6533.9|444
1660810200000|2022-08-18 08:10:00|6539.9|6538.9|6542.6|6541.6|6543.4|6542.4|6537.4|6536.4|558
1660810500000|2022-08-18 08:15:00|6542.4|6541.4|6538.6|6537.6|6545.6|6544.6|6538.1|6537.1|279
1660810800000|2022-08-18 08:20:00|6538.4|6537.4|6534.1|6533.1|6538.6|6537.6|6530.1|6529.1|455
1660811100000|2022-08-18 08:25:00|6534.4|6533.4|6533.1|6532.1|6536.1|6535.1|6528.6|6527.6|505
1660811400000|2022-08-18 08:30:00|6533.4|6532.4|6531.4|6530.4|6533.4|6532.4|6528.6|6527.6|929
1660811700000|2022-08-18 08:35:00|6531.6|6530.6|6528.1|6527.1|6533.4|6532.4|6526.9|6525.9|334
1660812000000|2022-08-18 08:40:00|6528.4|6527.4|6537.6|6536.6|6537.9|6536.9|6525.4|6524.4|390
1660812300000|2022-08-18 08:45:00|6537.9|6536.9|6537.6|6536.6|6540.1|6539.1|6536.1|6535.1|550
1660812600000|2022-08-18 08:50:00|6537.4|6536.4|6536.6|6535.6|6540.4|6539.4|6536.6|6535.6|1078
1660812900000|2022-08-18 08:55:00|6536.4|6535.4|6543.1|6542.1|6545.1|6544.1|6536.4|6535.4|323
1660813200000|2022-08-18 09:00:00|6543.6|6542.6|6543.4|6542.4|6547.1|6546.1|6542.6|6541.6|178
1660813500000|2022-08-18 09:05:00|6543.1|6542.1|6546.9|6545.9|6549.9|6548.9|6542.6|6541.6|184
1660813800000|2022-08-18 09:10:00|6546.6|6545.6|6543.6|6542.6|6548.4|6547.4|6543.6|6542.6|276
1660814100000|2022-08-18 09:15:00|6543.9|6542.9|6545.1|6544.1|6546.1|6545.1|6541.9|6540.9|1811
1660814400000|2022-08-18 09:20:00|6544.9|6543.9|6545.1|6544.1|6547.9|6546.9|6544.1|6543.1|411
1660814700000|2022-08-18 09:25:00|6544.9|6543.9|6551.6|6550.6|6552.9|6551.9|6544.9|6543.9|213
1660815000000|2022-08-18 09:30:00|6551.4|6550.4|6550.4|6549.4|6552.1|6551.1|6548.6|6547.6|179
1660815300000|2022-08-18 09:35:00|6550.6|6549.6|6554.6|6553.6|6556.6|6555.6|6549.4|6548.4|181
1660815600000|2022-08-18 09:40:00|6554.9|6553.9|6556.6|6555.6|6557.6|6556.6|6552.9|6551.9|200
1660815900000|2022-08-18 09:45:00|6556.9|6555.9|6558.9|6557.9|6560.9|6559.9|6555.4|6554.4|143
1660816200000|2022-08-18 09:50:00|6559.1|6558.1|6563.6|6562.6|6563.6|6562.6|6557.6|6556.6|189
1660816500000|2022-08-18 09:55:00|6563.4|6562.4|6559.6|6558.6|6564.6|6563.6|6559.4|6558.4|219
1660816800000|2022-08-18 10:00:00|6559.9|6558.9|6573.1|6572.1|6573.6|6572.6|6559.6|6558.6|2761
1660817100000|2022-08-18 10:05:00|6573.4|6572.4|6569.4|6568.4|6577.9|6576.9|6569.4|6568.4|369
1660817400000|2022-08-18 10:10:00|6569.6|6568.6|6562.1|6561.1|6570.6|6569.6|6561.9|6560.9|852
1660817700000|2022-08-18 10:15:00|6562.4|6561.4|6561.6|6560.6|6564.6|6563.6|6559.1|6558.1|405
1660818000000|2022-08-18 10:20:00|6561.9|6560.9|6562.1|6561.1|6563.9|6562.9|6559.1|6558.1|332
1660818300000|2022-08-18 10:25:00|6561.9|6560.9|6560.6|6559.6|6563.9|6562.9|6560.1|6559.1|131
1660818600000|2022-08-18 10:30:00|6560.9|6559.9|6562.4|6561.4|6563.4|6562.4|6560.6|6559.6|76
1660818900000|2022-08-18 10:35:00|6562.6|6561.6|6565.9|6564.9|6566.1|6565.1|6561.9|6560.9|386
1660819200000|2022-08-18 10:40:00|6565.6|6564.6|6559.6|6558.6|6567.1|6566.1|6559.1|6558.1|159
1660819500000|2022-08-18 10:45:00|6559.4|6558.4|6558.9|6557.9|6560.1|6559.1|6556.1|6555.1|140
1660819800000|2022-08-18 10:50:00|6558.6|6557.6|6555.1|6554.1|6558.6|6557.6|6552.6|6551.6|162
1660820100000|2022-08-18 10:55:00|6554.9|6553.9|6553.4|6552.4|6555.4|6554.4|6552.1|6551.1|1888
1660820400000|2022-08-18 11:00:00|6552.9|6551.9|6555.1|6554.1|6555.4|6554.4|6550.4|6549.4|278
1660820700000|2022-08-18 11:05:00|6555.4|6554.4|6557.6|6556.6|6558.9|6557.9|6554.9|6553.9|399
1660821000000|2022-08-18 11:10:00|6557.4|6556.4|6559.1|6558.1|6559.9|6558.9|6557.1|6556.1|1387
1660821300000|2022-08-18 11:15:00|6559.4|6558.4|6556.6|6555.6|6560.1|6559.1|6556.6|6555.6|3543
1660821600000|2022-08-18 11:20:00|6556.9|6555.9|6554.9|6553.9|6558.9|6557.9|6553.9|6552.9|101
1660821900000|2022-08-18 11:25:00|6554.6|6553.6|6548.6|6547.6|6555.6|6554.6|6548.6|6547.6|203
1660822200000|2022-08-18 11:30:00|6548.9|6547.9|6550.9|6549.9|6553.4|6552.4|6546.1|6545.1|238
1660822500000|2022-08-18 11:35:00|6550.6|6549.6|6554.6|6553.6|6555.1|6554.1|6550.4|6549.4|179
1660822800000|2022-08-18 11:40:00|6554.5|6553.5|6552.5|6551.5|6555.8|6554.8|6550.8|6549.8|171
1660823100000|2022-08-18 11:45:00|6552.8|6551.8|6553.3|6552.3|6555.3|6554.3|6550|6549|407
1660823400000|2022-08-18 11:50:00|6553|6552|6552.8|6551.8|6553.8|6552.8|6551|6550|388
1660823700000|2022-08-18 11:55:00|6552.5|6551.5|6553.5|6552.5|6554.5|6553.5|6551|6550|1235
1660824000000|2022-08-18 12:00:00|6552.8|6551.8|6556.3|6555.3|6557.3|6556.3|6552.5|6551.5|327
1660824300000|2022-08-18 12:05:00|6556.5|6555.5|6557.5|6556.5|6561.3|6560.3|6556.5|6555.5|306
1660824600000|2022-08-18 12:10:00|6557.8|6556.8|6552.3|6551.3|6558|6557|6551.8|6550.8|342
1660824900000|2022-08-18 12:15:00|6552|6551|6546.5|6545.5|6552.8|6551.8|6546.5|6545.5|243
1660825200000|2022-08-18 12:20:00|6546.3|6545.3|6547.5|6546.5|6548.3|6547.3|6546|6545|176
1660825500000|2022-08-18 12:25:00|6547.8|6546.8|6547.5|6546.5|6548.8|6547.8|6544|6543|175
1660825800000|2022-08-18 12:30:00|6547.8|6546.8|6547|6546|6549|6548|6541.5|6540.5|351
1660826100000|2022-08-18 12:35:00|6547.3|6546.3|6542.5|6541.5|6547.8|6546.8|6540.3|6539.3|253
1660826400000|2022-08-18 12:40:00|6542.8|6541.8|6545.5|6544.5|6546.5|6545.5|6537.8|6536.8|205
1660826700000|2022-08-18 12:45:00|6545.8|6544.8|6546.5|6545.5|6546.8|6545.8|6542.3|6541.3|179
1660827000000|2022-08-18 12:50:00|6546.8|6545.8|6547.5|6546.5|6550.3|6549.3|6545|6544|99
1660827300000|2022-08-18 12:55:00|6547.3|6546.3|6543.5|6542.5|6547.8|6546.8|6538|6537|2213
1660827600000|2022-08-18 13:00:00|6544|6543|6544.5|6543.5|6546|6545|6542.5|6541.5|104
1660827900000|2022-08-18 13:05:00|6544.3|6543.3|6538.8|6537.8|6544.5|6543.5|6536.5|6535.5|328
1660828200000|2022-08-18 13:10:00|6538.5|6537.5|6539|6538|6542|6541|6538|6537|173
1660828500000|2022-08-18 13:15:00|6538.5|6537.5|6535.8|6534.8|6539.5|6538.5|6535.3|6534.3|786
1660828800000|2022-08-18 13:20:00|6536|6535|6532.5|6531.5|6536|6535|6532.5|6531.5|8106
1660829100000|2022-08-18 13:25:00|6532.3|6531.3|6530.5|6529.5|6532.3|6531.3|6527.8|6526.8|346
1660829400000|2022-08-18 13:30:00|6530.3|6529.3|6523.8|6522.8|6532.8|6531.8|6522.3|6521.3|457
1660829700000|2022-08-18 13:35:00|6523.5|6522.5|6529.5|6528.5|6533.3|6532.3|6522.5|6521.5|349
1660830000000|2022-08-18 13:40:00|6529.8|6528.8|6541.8|6540.8|6542.3|6541.3|6529|6528|567
1660830300000|2022-08-18 13:45:00|6542|6541|6538|6537|6543.3|6542.3|6535.8|6534.8|341
1660830600000|2022-08-18 13:50:00|6537.8|6536.8|6543.8|6542.8|6543.8|6542.8|6536.5|6535.5|1297
1660830900000|2022-08-18 13:55:00|6543.5|6542.5|6545.8|6544.8|6548.5|6547.5|6542.8|6541.8|343
1660831200000|2022-08-18 14:00:00|6546|6545|6544.3|6543.3|6546|6545|6539.5|6538.5|440
1660831500000|2022-08-18 14:05:00|6544.5|6543.5|6543.8|6542.8|6544.8|6543.8|6539.8|6538.8|627
1660831800000|2022-08-18 14:10:00|6543.9|6542.9|6545.9|6544.9|6546.1|6545.1|6539.6|6538.6|205
1660832100000|2022-08-18 14:15:00|6545.6|6544.6|6545.6|6544.6|6547.6|6546.6|6543.9|6542.9|338
1660832400000|2022-08-18 14:20:00|6545.9|6544.9|6548.4|6547.4|6550.4|6549.4|6545.4|6544.4|201
1660832700000|2022-08-18 14:25:00|6548.6|6547.6|6543.6|6542.6|6548.6|6547.6|6543.6|6542.6|206
1660833000000|2022-08-18 14:30:00|6543.9|6542.9|6544.1|6543.1|6545.4|6544.4|6540.4|6539.4|281
1660833300000|2022-08-18 14:35:00|6544.4|6543.4|6545.1|6544.1|6546.9|6545.9|6541.6|6540.6|212
1660833600000|2022-08-18 14:40:00|6544.9|6543.9|6546.4|6545.4|6549.4|6548.4|6544.6|6543.6|329
1660833900000|2022-08-18 14:45:00|6546.6|6545.6|6549.6|6548.6|6550.1|6549.1|6545.4|6544.4|271
1660834200000|2022-08-18 14:50:00|6549.4|6548.4|6545.9|6544.9|6551.4|6550.4|6544.9|6543.9|255
1660834500000|2022-08-18 14:55:00|6545.6|6544.6|6547.1|6546.1|6548.4|6547.4|6541.6|6540.6|384
1660834800000|2022-08-18 15:00:00|6547.4|6546.4|6544.6|6543.6|6551.9|6550.9|6543.4|6542.4|1435
1660835100000|2022-08-18 15:05:00|6544.9|6543.9|6546.1|6545.1|6547.1|6546.1|6542.6|6541.6|1435
1660835400000|2022-08-18 15:10:00|6546.4|6545.4|6549.4|6548.4|6549.4|6548.4|6545.4|6544.4|507
1660835700000|2022-08-18 15:15:00|6549.1|6548.1|6550.4|6549.4|6553.1|6552.1|6548.4|6547.4|380
1660836000000|2022-08-18 15:20:00|6550.1|6549.1|6558.4|6557.4|6558.4|6557.4|6550.1|6549.1|429
1660836300000|2022-08-18 15:25:00|6558.1|6557.1|6555.4|6554.4|6559.9|6558.9|6552.4|6551.4|334
1660836600000|2022-08-18 15:30:00|6555.9|6553.9|6557.9|6555.9|6564.4|6562.4|6554.4|6552.4|6554
1660836900000|2022-08-18 15:35:00|6558.1|6556.1|6558.1|6556.1|6561.1|6559.1|6556.9|6554.9|2798
1660837200000|2022-08-18 15:40:00|6558.4|6556.4|6559.6|6557.6|6562.1|6560.1|6558.1|6556.1|291
1660837500000|2022-08-18 15:45:00|6559.9|6557.9|6561.9|6559.9|6562.9|6560.9|6557.9|6555.9|125
1660837800000|2022-08-18 15:50:00|6562.1|6560.1|6561.1|6559.1|6562.9|6560.9|6560.4|6558.4|130
1660838100000|2022-08-18 15:55:00|6560.9|6558.9|6560.6|6558.6|6562.9|6560.9|6560.1|6558.1|348
1660838400000|2022-08-18 16:00:00|6560.9|6558.9|6563.1|6561.1|6563.9|6561.9|6560.4|6558.4|213
1660838700000|2022-08-18 16:05:00|6563.4|6561.4|6559.9|6557.9|6564.9|6562.9|6559.4|6557.4|162
1660839000000|2022-08-18 16:10:00|6559.4|6557.4|6559.1|6557.1|6563.4|6561.4|6558.9|6556.9|370
1660839300000|2022-08-18 16:15:00|6558.9|6556.9|6561.9|6559.9|6562.1|6560.1|6558.4|6556.4|262
1660839600000|2022-08-18 16:20:00|6562.1|6560.1|6553.4|6551.4|6562.1|6560.1|6552.4|6550.4|113
1660839900000|2022-08-18 16:25:00|6553.1|6551.1|6554.6|6552.6|6556.1|6554.1|6552.4|6550.4|70
1660840200000|2022-08-18 16:30:00|6554.4|6552.4|6552.9|6550.9|6554.6|6552.6|6551.4|6549.4|32
1660840500000|2022-08-18 16:35:00|6553.4|6551.4|6550.4|6548.4|6553.9|6551.9|6548.9|6546.9|160
1660840800000|2022-08-18 16:40:00|6550.1|6548.1|6543.9|6541.9|6550.4|6548.4|6543.4|6541.4|137
1660841100000|2022-08-18 16:45:00|6544.6|6542.6|6547.9|6545.9|6548.9|6546.9|6544.4|6542.4|315
1660841400000|2022-08-18 16:50:00|6547.6|6545.6|6547.9|6545.9|6549.1|6547.1|6546.4|6544.4|20
1660841700000|2022-08-18 16:55:00|6548.4|6546.4|6546.9|6544.9|6549.1|6547.1|6544.9|6542.9|51
1660842000000|2022-08-18 17:00:00|6547.1|6545.1|6546.1|6544.1|6550.1|6548.1|6545.6|6543.6|79
1660842300000|2022-08-18 17:05:00|6546.4|6544.4|6551.9|6549.9|6552.6|6550.6|6546.1|6544.1|58
1660842600000|2022-08-18 17:10:00|6552.1|6550.1|6551.6|6549.6|6555.9|6553.9|6550.1|6548.1|100
1660842900000|2022-08-18 17:15:00|6551.9|6549.9|6554.9|6552.9|6555.6|6553.6|6550.6|6548.6|16
1660843200000|2022-08-18 17:20:00|6554.6|6552.6|6554.9|6552.9|6556.6|6554.6|6553.4|6551.4|22
1660843500000|2022-08-18 17:25:00|6555.1|6553.1|6555.9|6553.9|6556.9|6554.9|6553.4|6551.4|19
1660843800000|2022-08-18 17:30:00|6556.1|6554.1|6556.4|6554.4|6557.1|6555.1|6554.1|6552.1|38
1660844100000|2022-08-18 17:35:00|6556.6|6554.6|6558.1|6556.1|6558.4|6556.4|6556.1|6554.1|37
1660844400000|2022-08-18 17:40:00|6558.4|6556.4|6559.1|6557.1|6559.4|6557.4|6557.9|6555.9|19
1660844700000|2022-08-18 17:45:00|6558.9|6556.9|6558.1|6556.1|6559.4|6557.4|6557.9|6555.9|59
1660845000000|2022-08-18 17:50:00|6557.9|6555.9|6557.1|6555.1|6559.1|6557.1|6556.4|6554.4|47
1660845300000|2022-08-18 17:55:00|6556.9|6554.9|6556.6|6554.6|6557.1|6555.1|6554.6|6552.6|6
1660845600000|2022-08-18 18:00:00|6556.4|6554.4|6556.9|6554.9|6558.4|6556.4|6554.6|6552.6|21
1660845900000|2022-08-18 18:05:00|6557.1|6555.1|6560.4|6558.4|6560.4|6558.4|6556.1|6554.1|19
1660846200000|2022-08-18 18:10:00|6560.1|6558.1|6561.1|6559.1|6561.9|6559.9|6557.6|6555.6|8
1660846500000|2022-08-18 18:15:00|6560.9|6558.9|6563.1|6561.1|6563.4|6561.4|6560.6|6558.6|29
1660846800000|2022-08-18 18:20:00|6563.4|6561.4|6564.9|6562.9|6564.9|6562.9|6560.6|6558.6|34
1660847100000|2022-08-18 18:25:00|6564.6|6562.6|6563.9|6561.9|6565.1|6563.1|6562.9|6560.9|41
1660847400000|2022-08-18 18:30:00|6564.1|6562.1|6561.4|6559.4|6564.1|6562.1|6559.9|6557.9|13
1660847700000|2022-08-18 18:35:00|6561.1|6559.1|6560.9|6558.9|6561.6|6559.6|6559.9|6557.9|7
1660848000000|2022-08-18 18:40:00|6561.1|6559.1|6563.9|6561.9|6563.9|6561.9|6560.9|6558.9|10
1660848300000|2022-08-18 18:45:00|6563.6|6561.6|6563.4|6561.4|6564.1|6562.1|6562.1|6560.1|7
1660848600000|2022-08-18 18:50:00|6563.1|6561.1|6566.9|6564.9|6567.4|6565.4|6562.9|6560.9|17
1660848900000|2022-08-18 18:55:00|6566.6|6564.6|6565.1|6563.1|6567.6|6565.6|6564.9|6562.9|16
1660849200000|2022-08-18 19:00:00|6565.4|6563.4|6565.6|6563.6|6566.6|6564.6|6563.6|6561.6|32
1660849500000|2022-08-18 19:05:00|6565.9|6563.9|6566.6|6564.6|6568.9|6566.9|6565.9|6563.9|26
1660849800000|2022-08-18 19:10:00|6566.9|6564.9|6567.9|6565.9|6568.4|6566.4|6566.1|6564.1|66
1660850100000|2022-08-18 19:15:00|6568.1|6566.1|6570.6|6568.6|6570.9|6568.9|6565.6|6563.6|43
1660850400000|2022-08-18 19:20:00|6570.4|6568.4|6571.4|6569.4|6571.4|6569.4|6568.1|6566.1|18
1660850700000|2022-08-18 19:25:00|6571.1|6569.1|6570.1|6568.1|6571.1|6569.1|6569.1|6567.1|103
1660851000000|2022-08-18 19:30:00|6569.6|6567.6|6570.6|6568.6|6570.9|6568.9|6569.1|6567.1|32
1660851300000|2022-08-18 19:35:00|6570.4|6568.4|6570.9|6568.9|6571.9|6569.9|6568.9|6566.9|62
1660851600000|2022-08-18 19:40:00|6571.1|6569.1|6569.4|6567.4|6573.1|6571.1|6569.4|6567.4|59
1660851900000|2022-08-18 19:45:00|6569.1|6567.1|6567.1|6565.1|6570.1|6568.1|6566.1|6564.1|23
1660852200000|2022-08-18 19:50:00|6566.4|6564.4|6554.6|6552.6|6566.4|6564.4|6554.1|6552.1|155
1660852500000|2022-08-18 19:55:00|6554.9|6552.9|6562.9|6560.9|6564.4|6562.4|6554.9|6552.9|75
1660852800000|2022-08-18 20:00:00|6564.4|6560.4|6565.5|6561.5|6567.4|6563.4|6563|6559|0
1660853100000|2022-08-18 20:05:00|6565.2|6561.2|6562|6558|6565.2|6561.2|6562|6558|0
1660853400000|2022-08-18 20:10:00|6561.7|6557.7|6559.3|6555.3|6563.8|6559.8|6559.3|6555.3|0
1660853700000|2022-08-18 20:15:00|6559.7|6555.7|6562.5|6558.5|6562.5|6558.5|6559.7|6555.7|0
1660854000000|2022-08-18 20:20:00|6562.2|6558.2|6563.2|6559.2|6563.9|6559.9|6562.2|6558.2|0
1660854300000|2022-08-18 20:25:00|6563.6|6559.6|6563.6|6559.6|6564.6|6560.6|6562.9|6558.9|0
1660854600000|2022-08-18 20:30:00|6563.5|6559.5|6564.3|6560.3|6564.6|6560.6|6563.2|6559.2|0
1660854900000|2022-08-18 20:35:00|6564.6|6560.6|6563.6|6559.6|6564.6|6560.6|6563.6|6559.6|0
1660855200000|2022-08-18 20:40:00|6563.9|6559.9|6564.3|6560.3|6564.3|6560.3|6563.3|6559.3|0
1660855500000|2022-08-18 20:45:00|6564.5|6560.5|6564.3|6560.3|6564.6|6560.6|6563.9|6559.9|0
1660855800000|2022-08-18 20:50:00|6563.9|6559.9|6565|6561|6565.2|6561.2|6563.9|6559.9|0
1660856100000|2022-08-18 20:55:00|6565.2|6561.2|6564.3|6560.3|6565.2|6561.2|6562.9|6558.9|0
1660856400000|2022-08-18 21:00:00|6564.4|6560.4|6564.4|6560.4|6564.6|6560.6|6563.9|6559.9|0
1660856700000|2022-08-18 21:05:00|6564.3|6560.3|6564.1|6560.1|6564.8|6560.8|6563.9|6559.9|0
1660857000000|2022-08-18 21:10:00|6564.4|6560.4|6564.6|6560.6|6564.6|6560.6|6564.4|6560.4|0
1660857300000|2022-08-18 21:15:00|6564.1|6560.1|6564.6|6560.6|6564.6|6560.6|6563.9|6559.9|0
1660857600000|2022-08-18 21:20:00|6564.2|6560.2|6563.7|6559.7|6564.2|6560.2|6563.7|6559.7|0
1660857900000|2022-08-18 21:25:00|6563.9|6559.9|6564.1|6560.1|6564.6|6560.6|6563.9|6559.9|0
1660858200000|2022-08-18 21:30:00|6564.2|6560.2|6564.1|6560.1|6564.2|6560.2|6564.1|6560.1|0
1660858800000|2022-08-18 21:40:00|6564|6560|6563.5|6559.5|6564|6560|6563.5|6559.5|0
1660859700000|2022-08-18 21:55:00|6563.4|6559.4|6563.2|6559.2|6563.7|6559.7|6563.2|6559.2|0
1660860000000|2022-08-18 22:00:00|6562.7|6558.7|6560.1|6556.1|6563.7|6559.7|6559.7|6555.7|0
1660860300000|2022-08-18 22:05:00|6560.5|6556.5|6562|6558|6562.9|6558.9|6560.5|6556.5|0
1660860600000|2022-08-18 22:10:00|6562.2|6558.2|6561.1|6557.1|6562.9|6558.9|6561.1|6557.1|0
1660860900000|2022-08-18 22:15:00|6561|6557|6561.1|6557.1|6561.8|6557.8|6560.8|6556.8|0
1660861200000|2022-08-18 22:20:00|6560.8|6556.8|6561.8|6557.8|6562.2|6558.2|6560.8|6556.8|0
1660861500000|2022-08-18 22:25:00|6561.7|6557.7|6561.5|6557.5|6563.6|6559.6|6561.5|6557.5|0
1660861800000|2022-08-18 22:30:00|6561.7|6557.7|6561.5|6557.5|6562.2|6558.2|6561.1|6557.1|0
1660862100000|2022-08-18 22:35:00|6561.8|6557.8|6561.1|6557.1|6561.8|6557.8|6560.4|6556.4|0
1660862400000|2022-08-18 22:40:00|6561.5|6557.5|6562.2|6558.2|6562.2|6558.2|6561.1|6557.1|0
1660862700000|2022-08-18 22:45:00|6561.8|6557.8|6560.4|6556.4|6561.8|6557.8|6560.4|6556.4|0
1660863000000|2022-08-18 22:50:00|6560.1|6556.1|6561.1|6557.1|6561.1|6557.1|6560.1|6556.1|0
1660863300000|2022-08-18 22:55:00|6560.8|6556.8|6560.4|6556.4|6561.1|6557.1|6560.4|6556.4|0
1660863600000|2022-08-18 23:00:00|6560.6|6556.6|6559.7|6555.7|6560.8|6556.8|6559.6|6555.6|0
1660863900000|2022-08-18 23:05:00|6560.1|6556.1|6560.1|6556.1|6560.4|6556.4|6559.7|6555.7|0
1660864200000|2022-08-18 23:10:00|6560.4|6556.4|6560.4|6556.4|6560.8|6556.8|6560.4|6556.4|0
1660864500000|2022-08-18 23:15:00|6560.6|6556.6|6559.4|6556.4|6560.6|6556.9|6559.2|6556.2|0
1660864800000|2022-08-18 23:20:00|6559.2|6556.2|6559.2|6556.2|6559.6|6556.6|6558.5|6555.5|0
1660865100000|2022-08-18 23:25:00|6559.6|6556.6|6560.6|6557.6|6560.6|6557.6|6559.2|6556.2|0
1660865400000|2022-08-18 23:30:00|6560.3|6557.3|6559.2|6556.2|6560.3|6557.3|6559.2|6556.2|0
1660865700000|2022-08-18 23:35:00|6559.4|6556.4|6558.9|6555.9|6559.6|6556.6|6558.5|6555.5|0
1660866000000|2022-08-18 23:40:00|6558.5|6555.5|6557.8|6554.8|6558.7|6555.7|6557.8|6554.8|0
1660866300000|2022-08-18 23:45:00|6558.2|6555.2|6558.9|6555.9|6558.9|6555.9|6557.8|6554.8|0
1660866600000|2022-08-18 23:50:00|6559.2|6556.2|6559.8|6556.8|6559.9|6556.9|6558.2|6555.2|0
1660866900000|2022-08-18 23:55:00|6559.6|6556.6|6561.2|6558.2|6561.2|6558.2|6559.1|6556.1|0
1660867200000|2022-08-19 00:00:00|6560.9|6557.9|6557.8|6554.8|6563.3|6560.3|6557.8|6554.8|0
1660867500000|2022-08-19 00:05:00|6557.9|6554.9|6556|6553|6557.9|6554.9|6553.9|6550.9|0
1660867800000|2022-08-19 00:10:00|6555.6|6552.6|6555.5|6552.5|6559.5|6556.5|6555.1|6552.1|0
1660868100000|2022-08-19 00:15:00|6555.7|6552.7|6555.2|6552.2|6558.1|6555.1|6553|6550|0
1660868400000|2022-08-19 00:20:00|6554.4|6551.4|6553.6|6550.6|6555.4|6552.4|6551.9|6548.9|0
1660868700000|2022-08-19 00:25:00|6551.9|6548.9|6550.3|6547.3|6552|6549|6548.5|6545.5|0
1660869000000|2022-08-19 00:30:00|6552|6549|6550.3|6547.3|6553.7|6550.7|6550.3|6547.3|0
1660869300000|2022-08-19 00:35:00|6551.1|6548.1|6550.3|6547.3|6551.1|6548.1|6548.6|6545.6|0
1660869600000|2022-08-19 00:40:00|6548.6|6545.6|6550.4|6547.4|6550.4|6547.4|6548.6|6545.6|0
1660869900000|2022-08-19 00:45:00|6548.7|6545.7|6550.4|6547.4|6550.4|6547.4|6548.7|6545.7|0
1660870200000|2022-08-19 00:50:00|6548.7|6545.7|6548.7|6545.7|6550.4|6547.4|6548.7|6545.7|0
1660870500000|2022-08-19 00:55:00|6550.4|6547.4|6550.4|6547.4|6552.1|6549.1|6550.4|6547.4|0
1660870800000|2022-08-19 01:00:00|6548.7|6545.7|6548.8|6545.8|6548.8|6545.8|6548.7|6545.7|0
1660871100000|2022-08-19 01:05:00|6548.7|6545.7|6550.5|6547.5|6550.5|6547.5|6548.7|6545.7|0
1660871400000|2022-08-19 01:10:00|6552.1|6549.1|6552.2|6549.2|6552.2|6549.2|6550.5|6547.5|0
1660871700000|2022-08-19 01:15:00|6550.5|6547.5|6547.8|6544.8|6550.5|6547.5|6547|6544|0
1660872000000|2022-08-19 01:20:00|6548.7|6545.7|6547|6544|6548.7|6545.7|6546.9|6543.9|0
1660872600000|2022-08-19 01:30:00|6547.8|6544.8|6541.7|6538.7|6548.7|6545.7|6541.7|6538.7|0
1660872900000|2022-08-19 01:35:00|6543.4|6540.4|6543.5|6540.5|6545.2|6542.2|6541.7|6538.7|0
1660873200000|2022-08-19 01:40:00|6545.2|6542.2|6545.2|6542.2|6545.2|6542.2|6543.5|6540.5|0
1660873500000|2022-08-19 01:45:00|6543.5|6540.5|6545.2|6542.2|6546.9|6543.9|6543.5|6540.5|0
1660873800000|2022-08-19 01:50:00|6545.3|6542.3|6548.7|6545.7|6548.7|6545.7|6545.3|6542.3|0
1660874100000|2022-08-19 01:55:00|6548.6|6545.6|6550.3|6547.3|6550.4|6547.4|6548.6|6545.6|0
1660874400000|2022-08-19 02:00:00|6550.4|6547.4|6546.9|6543.9|6550.4|6547.4|6546.9|6543.9|0
1660874700000|2022-08-19 02:05:00|6547|6544|6546.9|6543.9|6550.4|6547.4|6546.9|6543.9|0
1660875000000|2022-08-19 02:10:00|6545.2|6542.2|6548.7|6545.7|6548.7|6545.7|6545.2|6542.2|0
1660875300000|2022-08-19 02:15:00|6548.6|6545.6|6548.6|6545.6|6550.4|6547.4|6546.9|6543.9|0
1660875600000|2022-08-19 02:20:00|6548.7|6545.7|6546.9|6543.9|6550.4|6547.4|6546.9|6543.9|0
1660875900000|2022-08-19 02:25:00|6547|6544|6546.9|6543.9|6548.7|6545.7|6546.9|6543.9|0
1660876200000|2022-08-19 02:30:00|6547|6544|6547|6544|6548.7|6545.7|6547|6544|0
1660876500000|2022-08-19 02:35:00|6548.7|6545.7|6550.4|6547.4|6550.5|6547.5|6548.7|6545.7|0
1660876800000|2022-08-19 02:40:00|6550.5|6547.5|6548.8|6545.8|6550.5|6547.5|6548.7|6545.7|0
1660877100000|2022-08-19 02:45:00|6548.7|6545.7|6548.7|6545.7|6548.8|6545.8|6548.7|6545.7|0
1660877400000|2022-08-19 02:50:00|6548.8|6545.8|6550.5|6547.5|6552.2|6549.2|6548.8|6545.8|0
1660877700000|2022-08-19 02:55:00|6548.8|6545.8|6552.2|6549.2|6552.2|6549.2|6548.8|6545.8|0
1660878000000|2022-08-19 03:00:00|6552.3|6549.3|6553.9|6550.9|6555.6|6552.6|6552.2|6549.2|0
1660878300000|2022-08-19 03:05:00|6552.2|6549.2|6553.9|6550.9|6553.9|6550.9|6552.2|6549.2|0
1660878600000|2022-08-19 03:10:00|6552.2|6549.2|6552.2|6549.2|6552.2|6549.2|6552.2|6549.2|0
1660879200000|2022-08-19 03:20:00|6553.1|6550.1|6552.2|6549.2|6553.9|6550.9|6552.2|6549.2|0
1660879500000|2022-08-19 03:25:00|6550.5|6547.5|6550.5|6547.5|6550.5|6547.5|6550.5|6547.5|0
1660879800000|2022-08-19 03:30:00|6550.4|6547.4|6545.3|6542.3|6550.4|6547.4|6545.2|6542.2|0
1660880100000|2022-08-19 03:35:00|6547|6544|6548.7|6545.7|6548.7|6545.7|6545.3|6542.3|0
1660880700000|2022-08-19 03:45:00|6548.6|6545.6|6545.3|6542.3|6548.6|6545.6|6545.2|6542.2|0
1660881000000|2022-08-19 03:50:00|6545.2|6542.2|6545.2|6542.2|6547|6544|6545.2|6542.2|0
1660881300000|2022-08-19 03:55:00|6546.9|6543.9|6543.5|6540.5|6546.9|6543.9|6543.5|6540.5|0
1660881600000|2022-08-19 04:00:00|6545.2|6542.2|6543.5|6540.5|6545.2|6542.2|6543.5|6540.5|0
1660881900000|2022-08-19 04:05:00|6545.2|6542.2|6541.8|6538.8|6545.2|6542.2|6541.8|6538.8|0
1660882200000|2022-08-19 04:10:00|6542.7|6539.7|6543.5|6540.5|6543.5|6540.5|6541.8|6538.8|0
1660882500000|2022-08-19 04:15:00|6543.6|6540.6|6545.3|6542.3|6545.3|6542.3|6543.6|6540.6|0
1660882800000|2022-08-19 04:20:00|6547|6544|6547|6544|6547|6544|6545.3|6542.3|0
1660883100000|2022-08-19 04:25:00|6547.1|6544.1|6545.3|6542.3|6547.1|6544.1|6545.3|6542.3|0
1660883400000|2022-08-19 04:30:00|6545.4|6542.4|6546.9|6543.9|6546.9|6543.9|6545.2|6542.2|0
1660883700000|2022-08-19 04:35:00|6547|6544|6541.8|6538.8|6547|6544|6541.8|6538.8|0
1660884000000|2022-08-19 04:40:00|6541.9|6538.9|6543.6|6540.6|6543.6|6540.6|6540.1|6537.1|0
1660884300000|2022-08-19 04:45:00|6543.5|6540.5|6541.9|6538.9|6543.6|6540.6|6541.9|6538.9|0
1660884600000|2022-08-19 04:50:00|6543.6|6540.6|6545.3|6542.3|6545.3|6542.3|6543.6|6540.6|0
1660884900000|2022-08-19 04:55:00|6543.6|6540.6|6543.6|6540.6|6543.6|6540.6|6541.9|6538.9|0
1660885200000|2022-08-19 05:00:00|6544.4|6541.4|6542|6539|6545.3|6542.3|6541.6|6538.6|0
1660885500000|2022-08-19 05:05:00|6540.3|6537.3|6542.1|6539.1|6542.1|6539.1|6540.3|6537.3|0
1660885800000|2022-08-19 05:10:00|6541.9|6538.9|6539|6536|6542|6539|6538.9|6535.9|0
1660886100000|2022-08-19 05:15:00|6539.1|6536.1|6538.9|6535.9|6540.9|6537.9|6538.9|6535.9|0
1660886400000|2022-08-19 05:20:00|6539|6536|6540|6537|6540|6537|6537.4|6534.4|0
1660886700000|2022-08-19 05:25:00|6538.3|6535.3|6540|6537|6541.7|6538.7|6538.2|6535.2|0
1660887000000|2022-08-19 05:30:00|6538.3|6535.3|6538.7|6535.7|6540|6537|6537|6534|0
1660887300000|2022-08-19 05:35:00|6537|6534|6537.4|6534.4|6537.4|6534.4|6535.5|6532.5|0
1660887600000|2022-08-19 05:40:00|6537.5|6534.5|6542.4|6539.4|6542.5|6539.5|6537.5|6534.5|0
1660887900000|2022-08-19 05:45:00|6541.6|6538.6|6545.3|6542.3|6545.9|6542.9|6540.8|6537.8|0
1660888200000|2022-08-19 05:50:00|6547|6544|6545.4|6542.4|6547.9|6544.9|6545.4|6542.4|0
1660888500000|2022-08-19 05:55:00|6546.2|6543.2|6545|6542|6547.1|6544.1|6542|6539|0
1660888800000|2022-08-19 06:00:00|6545.5|6541.5|6542.6|6540.6|6545.5|6542.9|6538.9|6536.9|349
1660889100000|2022-08-19 06:05:00|6542.4|6540.4|6538.6|6536.6|6542.9|6540.9|6538.4|6536.4|221
1660889400000|2022-08-19 06:10:00|6538.9|6536.9|6533.6|6531.6|6540.6|6538.6|6533.4|6531.4|208
1660889700000|2022-08-19 06:15:00|6533.4|6531.4|6531.1|6529.1|6535.4|6533.4|6531.1|6529.1|118
1660890000000|2022-08-19 06:20:00|6531.4|6529.4|6530.6|6528.6|6533.1|6531.1|6528.9|6526.9|140
1660890300000|2022-08-19 06:25:00|6530.9|6528.9|6529.6|6527.6|6532.6|6530.6|6527.6|6525.6|92
1660890600000|2022-08-19 06:30:00|6529.9|6527.9|6527.1|6525.1|6532.4|6530.4|6524.6|6522.6|197
1660890900000|2022-08-19 06:35:00|6527.4|6525.4|6518.1|6516.1|6528.4|6526.4|6515.4|6513.4|165
1660891200000|2022-08-19 06:40:00|6518.6|6516.6|6512.6|6510.6|6519.1|6517.1|6508.4|6506.4|320
1660891500000|2022-08-19 06:45:00|6513.4|6511.4|6510.1|6508.1|6514.4|6512.4|6509.4|6507.4|209
1660891800000|2022-08-19 06:50:00|6510.4|6508.4|6513.9|6511.9|6515.1|6513.1|6510.4|6508.4|82
1660892100000|2022-08-19 06:55:00|6514.1|6512.1|6517.6|6515.6|6517.6|6515.6|6510.4|6508.4|360
1660892400000|2022-08-19 07:00:00|6517.1|6516.1|6528.1|6527.1|6529.9|6528.9|6514.1|6513.1|2182
1660892700000|2022-08-19 07:05:00|6528.6|6527.6|6529.9|6528.9|6535.4|6534.4|6526.6|6525.6|1098
1660893000000|2022-08-19 07:10:00|6529.6|6528.6|6532.6|6531.6|6544.6|6543.6|6528.6|6527.6|849
1660893300000|2022-08-19 07:15:00|6532.4|6531.4|6535.9|6534.9|6539.1|6538.1|6530.6|6529.6|707
1660893600000|2022-08-19 07:20:00|6536.1|6535.1|6543.6|6542.6|6543.9|6542.9|6535.1|6534.1|471
1660893900000|2022-08-19 07:25:00|6543.4|6542.4|6544.9|6543.9|6545.6|6544.6|6538.4|6537.4|565
1660894200000|2022-08-19 07:30:00|6545.1|6544.1|6542.4|6541.4|6548.9|6547.9|6540.6|6539.6|636
1660894500000|2022-08-19 07:35:00|6542.6|6541.6|6542.1|6541.1|6547.4|6546.4|6538.1|6537.1|821
1660894800000|2022-08-19 07:40:00|6541.9|6540.9|6544.9|6543.9|6547.1|6546.1|6541.6|6540.6|295
1660895100000|2022-08-19 07:45:00|6545.1|6544.1|6539.9|6538.9|6548.6|6547.6|6539.9|6538.9|385
1660895400000|2022-08-19 07:50:00|6539.6|6538.6|6536.9|6535.9|6541.6|6540.6|6533.6|6532.6|442
1660895700000|2022-08-19 07:55:00|6537.1|6536.1|6539.9|6538.9|6544.9|6543.9|6536.6|6535.6|295
1660896000000|2022-08-19 08:00:00|6540.1|6539.1|6541.9|6540.9|6546.4|6545.4|6538.1|6537.1|390
1660896300000|2022-08-19 08:05:00|6542.1|6541.1|6536.9|6535.9|6544.4|6543.4|6536.4|6535.4|369
1660896600000|2022-08-19 08:10:00|6537.1|6536.1|6537.4|6536.4|6541.4|6540.4|6534.4|6533.4|356
1660896900000|2022-08-19 08:15:00|6537.1|6536.1|6536.4|6535.4|6538.9|6537.9|6532.6|6531.6|309
1660897200000|2022-08-19 08:20:00|6536.6|6535.6|6526.1|6525.1|6536.9|6535.9|6523.6|6522.6|516
1660897500000|2022-08-19 08:25:00|6526.4|6525.4|6526.4|6525.4|6529.9|6528.9|6524.4|6523.4|401
1660897800000|2022-08-19 08:30:00|6526.1|6525.1|6511.1|6510.1|6526.4|6525.4|6510.6|6509.6|640
1660898100000|2022-08-19 08:35:00|6511.4|6510.4|6510.1|6509.1|6515.1|6514.1|6503.9|6502.9|695
1660898400000|2022-08-19 08:40:00|6509.9|6508.9|6513.6|6512.6|6515.1|6514.1|6507.1|6506.1|5400
1660898700000|2022-08-19 08:45:00|6513.4|6512.4|6516.4|6515.4|6520.4|6519.4|6513.1|6512.1|3157
1660899000000|2022-08-19 08:50:00|6516.1|6515.1|6514.1|6513.1|6516.9|6515.9|6509.4|6508.4|400
1660899300000|2022-08-19 08:55:00|6513.9|6512.9|6518.6|6517.6|6520.4|6519.4|6511.1|6510.1|392
1660899600000|2022-08-19 09:00:00|6518.4|6517.4|6514.1|6513.1|6519.1|6518.1|6508.9|6507.9|436
1660899900000|2022-08-19 09:05:00|6513.9|6512.9|6511.9|6510.9|6513.9|6512.9|6508.9|6507.9|308
1660900200000|2022-08-19 09:10:00|6511.6|6510.6|6517.4|6516.4|6517.9|6516.9|6508.6|6507.6|529
1660900500000|2022-08-19 09:15:00|6517.6|6516.6|6524.6|6523.6|6526.9|6525.9|6515.1|6514.1|481
1660900800000|2022-08-19 09:20:00|6524.4|6523.4|6517.6|6516.6|6525.6|6524.6|6516.6|6515.6|272
1660901100000|2022-08-19 09:25:00|6517.9|6516.9|6525.9|6524.9|6526.4|6525.4|6516.4|6515.4|353
1660901400000|2022-08-19 09:30:00|6526.1|6525.1|6526.1|6525.1|6528.6|6527.6|6523.6|6522.6|352
1660901700000|2022-08-19 09:35:00|6526.4|6525.4|6532.1|6531.1|6534.1|6533.1|6525.4|6524.4|431
1660902000000|2022-08-19 09:40:00|6531.9|6530.9|6540.9|6539.9|6543.9|6542.9|6531.1|6530.1|578
1660902300000|2022-08-19 09:45:00|6540.6|6539.6|6543.6|6542.6|6550.9|6549.9|6540.6|6539.6|714
1660902600000|2022-08-19 09:50:00|6543.4|6542.4|6536.1|6535.1|6544.9|6543.9|6534.1|6533.1|1506
1660902900000|2022-08-19 09:55:00|6535.1|6534.1|6530.4|6529.4|6538.1|6537.1|6527.9|6526.9|866
1660903200000|2022-08-19 10:00:00|6530.1|6529.1|6532.4|6531.4|6533.6|6532.6|6526.4|6525.4|384
1660903500000|2022-08-19 10:05:00|6532.6|6531.6|6529.1|6528.1|6534.4|6533.4|6525.4|6524.4|291
1660903800000|2022-08-19 10:10:00|6528.9|6527.9|6524.1|6523.1|6531.1|6530.1|6522.6|6521.6|228
1660904100000|2022-08-19 10:15:00|6523.9|6522.9|6535.6|6534.6|6535.9|6534.9|6523.1|6522.1|207
1660904400000|2022-08-19 10:20:00|6535.9|6534.9|6532.9|6531.9|6537.6|6536.6|6532.6|6531.6|194
1660904700000|2022-08-19 10:25:00|6532.6|6531.6|6533.6|6532.6|6534.4|6533.4|6528.4|6527.4|276
1660905000000|2022-08-19 10:30:00|6533.4|6532.4|6530.1|6529.1|6535.4|6534.4|6530.1|6529.1|274
1660905300000|2022-08-19 10:35:00|6530.4|6529.4|6519.1|6518.1|6532.1|6531.1|6517.1|6516.1|352
1660905600000|2022-08-19 10:40:00|6518.9|6517.9|6510.9|6509.9|6519.9|6518.9|6510.4|6509.4|423
1660905900000|2022-08-19 10:45:00|6510.6|6509.6|6504.6|6503.6|6511.1|6510.1|6503.4|6502.4|610
1660906200000|2022-08-19 10:50:00|6504.4|6503.4|6507.9|6506.9|6508.9|6507.9|6501.9|6500.9|509
1660906500000|2022-08-19 10:55:00|6508.1|6507.1|6511.9|6510.9|6512.9|6511.9|6504.4|6503.4|290
1660906800000|2022-08-19 11:00:00|6512.1|6511.1|6518.9|6517.9|6519.6|6518.6|6509.9|6508.9|584
1660907100000|2022-08-19 11:05:00|6518.6|6517.6|6521.1|6520.1|6521.6|6520.6|6512.6|6511.6|264
1660907400000|2022-08-19 11:10:00|6520.9|6519.9|6523.9|6522.9|6524.9|6523.9|6519.9|6518.9|248
1660907700000|2022-08-19 11:15:00|6524.1|6523.1|6522.4|6521.4|6527.6|6526.6|6521.9|6520.9|283
1660908000000|2022-08-19 11:20:00|6522.6|6521.6|6526.9|6525.9|6526.9|6525.9|6522.6|6521.6|174
1660908300000|2022-08-19 11:25:00|6527.1|6526.1|6525.1|6524.1|6527.4|6526.4|6522.6|6521.6|211
1660908600000|2022-08-19 11:30:00|6525.4|6524.4|6522.9|6521.9|6528.9|6527.9|6522.4|6521.4|212
1660908900000|2022-08-19 11:35:00|6522.6|6521.6|6524.6|6523.6|6525.1|6524.1|6519.1|6518.1|229
1660909200000|2022-08-19 11:40:00|6524.4|6523.4|6525.9|6524.9|6526.2|6525.2|6520.7|6519.7|133
1660909500000|2022-08-19 11:45:00|6525.7|6524.7|6525.7|6524.7|6528.2|6527.2|6524.9|6523.9|175
1660909800000|2022-08-19 11:50:00|6525.9|6524.9|6524.2|6523.2|6528.2|6527.2|6523.7|6522.7|427
1660910100000|2022-08-19 11:55:00|6522.9|6521.9|6531.7|6530.7|6531.9|6530.9|6519.2|6518.2|359
1660910400000|2022-08-19 12:00:00|6531.9|6530.9|6534.2|6533.2|6536.2|6535.2|6530.7|6529.7|525
1660910700000|2022-08-19 12:05:00|6534.4|6533.4|6532.9|6531.9|6536.9|6535.9|6532.4|6531.4|244
1660911000000|2022-08-19 12:10:00|6533.2|6532.2|6532.7|6531.7|6534.4|6533.4|6528.9|6527.9|178
1660911300000|2022-08-19 12:15:00|6532.9|6531.9|6530.4|6529.4|6533.9|6532.9|6530.2|6529.2|158
1660911600000|2022-08-19 12:20:00|6530.7|6529.7|6524.4|6523.4|6531.4|6530.4|6523.2|6522.2|209
1660911900000|2022-08-19 12:25:00|6524.7|6523.7|6523.7|6522.7|6525.4|6524.4|6520.9|6519.9|246
1660912200000|2022-08-19 12:30:00|6523.4|6522.4|6523.7|6522.7|6524.2|6523.2|6519.4|6518.4|296
1660912500000|2022-08-19 12:35:00|6523.9|6522.9|6529.2|6528.2|6529.7|6528.7|6523.7|6522.7|227
1660912800000|2022-08-19 12:40:00|6529.4|6528.4|6527.2|6526.2|6531.7|6530.7|6526.9|6525.9|166
1660913100000|2022-08-19 12:45:00|6527.4|6526.4|6527.7|6526.7|6531.4|6530.4|6526.9|6525.9|145
1660913400000|2022-08-19 12:50:00|6527.4|6526.4|6529.4|6528.4|6531.9|6530.9|6527.2|6526.2|189
1660913700000|2022-08-19 12:55:00|6529.7|6528.7|6518.9|6517.9|6531.4|6530.4|6517.7|6516.7|526
1660914000000|2022-08-19 13:00:00|6519.2|6518.2|6521.2|6520.2|6525.2|6524.2|6517.7|6516.7|304
1660914300000|2022-08-19 13:05:00|6520.9|6519.9|6524.2|6523.2|6524.4|6523.4|6520.9|6519.9|182
1660914600000|2022-08-19 13:10:00|6524.4|6523.4|6524.2|6523.2|6524.4|6523.4|6519.7|6518.7|161
1660914900000|2022-08-19 13:15:00|6524.4|6523.4|6526.7|6525.7|6526.7|6525.7|6522.2|6521.2|179
1660915200000|2022-08-19 13:20:00|6526.9|6525.9|6529.2|6528.2|6530.2|6529.2|6525.9|6524.9|238
1660915500000|2022-08-19 13:25:00|6529.7|6528.7|6527.7|6526.7|6530.9|6529.9|6526.2|6525.2|173
1660915800000|2022-08-19 13:30:00|6526.9|6525.9|6531.4|6530.4|6535.4|6534.4|6526.9|6525.9|725
1660916100000|2022-08-19 13:35:00|6531.2|6530.2|6528.9|6527.9|6535.2|6534.2|6525.9|6524.9|646
1660916400000|2022-08-19 13:40:00|6528.7|6527.7|6521.9|6520.9|6532.2|6531.2|6520.2|6519.2|756
1660916700000|2022-08-19 13:45:00|6521.7|6520.7|6513.7|6512.7|6522.7|6521.7|6508.4|6507.4|772
1660917000000|2022-08-19 13:50:00|6513.4|6512.4|6509.2|6508.2|6514.7|6513.7|6508.4|6507.4|2635
1660917300000|2022-08-19 13:55:00|6508.9|6507.9|6510.2|6509.2|6515.2|6514.2|6506.7|6505.7|939
1660917600000|2022-08-19 14:00:00|6509.7|6508.7|6519.7|6518.7|6521.2|6520.2|6507.2|6506.2|830
1660917900000|2022-08-19 14:05:00|6520.2|6519.2|6512.7|6511.7|6520.9|6519.9|6512.7|6511.7|684
1660918200000|2022-08-19 14:10:00|6512|6511|6509|6508|6517|6516|6508.5|6507.5|493
1660918500000|2022-08-19 14:15:00|6509.2|6508.2|6516.2|6515.2|6517.5|6516.5|6507.2|6506.2|452
1660918800000|2022-08-19 14:20:00|6516|6515|6515.7|6514.7|6522|6521|6514.2|6513.2|302
1660919100000|2022-08-19 14:25:00|6515.5|6514.5|6522|6521|6522.5|6521.5|6513.5|6512.5|549
1660919400000|2022-08-19 14:30:00|6522.2|6521.2|6517.5|6516.5|6524|6523|6516.5|6515.5|399
1660919700000|2022-08-19 14:35:00|6517.7|6516.7|6515.7|6514.7|6518|6517|6514.2|6513.2|377
1660920000000|2022-08-19 14:40:00|6515.5|6514.5|6517.2|6516.2|6518.5|6517.5|6510.2|6509.2|256
1660920300000|2022-08-19 14:45:00|6517.5|6516.5|6522.2|6521.2|6524|6523|6516.2|6515.2|410
1660920600000|2022-08-19 14:50:00|6522|6521|6510.2|6509.2|6522.5|6521.5|6510.2|6509.2|429
1660920900000|2022-08-19 14:55:00|6510|6509|6504|6503|6512|6511|6504|6503|2045
1660921200000|2022-08-19 15:00:00|6504.2|6503.2|6501.5|6500.5|6505|6504|6500.5|6499.5|931
1660921500000|2022-08-19 15:05:00|6501.7|6500.7|6492.5|6491.5|6504|6503|6491.7|6490.7|733
1660921800000|2022-08-19 15:10:00|6492.7|6491.7|6491.2|6490.2|6494.5|6493.5|6490.5|6489.5|618
1660922100000|2022-08-19 15:15:00|6491|6490|6495|6494|6495|6494|6490.2|6489.2|564
1660922400000|2022-08-19 15:20:00|6495.2|6494.2|6490|6489|6496|6495|6488.5|6487.5|850
1660922700000|2022-08-19 15:25:00|6489.7|6488.7|6490.2|6489.2|6492.5|6491.5|6487.5|6486.5|923
1660923000000|2022-08-19 15:30:00|6490.7|6488.7|6495|6493|6499.5|6497.5|6490.7|6488.7|2526
1660923300000|2022-08-19 15:35:00|6495.2|6493.2|6503.5|6501.5|6504.5|6502.5|6495|6493|1626
1660923600000|2022-08-19 15:40:00|6503.2|6501.2|6504.7|6502.7|6506.7|6504.7|6502.5|6500.5|391
1660923900000|2022-08-19 15:45:00|6505|6503|6509.2|6507.2|6510.2|6508.2|6504.5|6502.5|393
1660924200000|2022-08-19 15:50:00|6509|6507|6502.5|6500.5|6511|6509|6501.7|6499.7|450
1660924500000|2022-08-19 15:55:00|6502.2|6500.2|6498.2|6496.2|6503|6501|6498.2|6496.2|154
1660924800000|2022-08-19 16:00:00|6497.7|6495.7|6496.5|6494.5|6500|6498|6495|6493|145
1660925100000|2022-08-19 16:05:00|6496.7|6494.7|6495|6493|6497.5|6495.5|6494|6492|121
1660925400000|2022-08-19 16:10:00|6494.7|6492.7|6500.5|6498.5|6501|6499|6494.5|6492.5|117
1660925700000|2022-08-19 16:15:00|6500.7|6498.7|6501.7|6499.7|6504.2|6502.2|6500.5|6498.5|149
1660926000000|2022-08-19 16:20:00|6502|6500|6501.7|6499.7|6504|6502|6501|6499|138
1660926300000|2022-08-19 16:25:00|6501.5|6499.5|6498.7|6496.7|6502.2|6500.2|6497.2|6495.2|91
1660926600000|2022-08-19 16:30:00|6498.5|6496.5|6500.5|6498.5|6501|6499|6497.2|6495.2|64
1660926900000|2022-08-19 16:35:00|6500.7|6498.7|6505.5|6503.5|6506|6504|6500.2|6498.2|90
1660927200000|2022-08-19 16:40:00|6505.2|6503.2|6506.5|6504.5|6507|6505|6502.2|6500.2|114
1660927500000|2022-08-19 16:45:00|6506.2|6504.2|6504.7|6502.7|6508.2|6506.2|6504.5|6502.5|122
1660927800000|2022-08-19 16:50:00|6505|6503|6509|6507|6509.5|6507.5|6505|6503|73
1660928100000|2022-08-19 16:55:00|6508.7|6506.7|6510.5|6508.5|6514|6512|6508.7|6506.7|83
1660928400000|2022-08-19 17:00:00|6510.7|6508.7|6511.5|6509.5|6512.7|6510.7|6509|6507|53
1660928700000|2022-08-19 17:05:00|6511.7|6509.7|6509.2|6507.2|6511.7|6509.7|6507.5|6505.5|87
1660929000000|2022-08-19 17:10:00|6509|6507|6506.7|6504.7|6510.2|6508.2|6505.7|6503.7|69
1660929300000|2022-08-19 17:15:00|6507|6505|6505.7|6503.7|6508.5|6506.5|6505|6503|38
1660929600000|2022-08-19 17:20:00|6506|6504|6504|6502|6506.2|6504.2|6504|6502|34
1660929900000|2022-08-19 17:25:00|6503.7|6501.7|6502.7|6500.7|6505|6503|6502.2|6500.2|29
1660930200000|2022-08-19 17:30:00|6502.5|6500.5|6498.7|6496.7|6502.5|6500.5|6495.5|6493.5|74
1660930500000|2022-08-19 17:35:00|6498.5|6496.5|6496.7|6494.7|6498.5|6496.5|6495.7|6493.7|32
1660930800000|2022-08-19 17:40:00|6496.5|6494.5|6498.2|6496.2|6498.7|6496.7|6496|6494|38
1660931100000|2022-08-19 17:45:00|6498|6496|6498.7|6496.7|6498.7|6496.7|6496.7|6494.7|22
1660931400000|2022-08-19 17:50:00|6498.5|6496.5|6501.7|6499.7|6502|6500|6498.2|6496.2|71
1660931700000|2022-08-19 17:55:00|6502|6500|6504.7|6502.7|6505.5|6503.5|6500.5|6498.5|113
1660932000000|2022-08-19 18:00:00|6504.2|6502.2|6505.7|6503.7|6506.7|6504.7|6502.5|6500.5|51
1660932300000|2022-08-19 18:05:00|6506|6504|6506|6504|6506.7|6504.7|6504.7|6502.7|29
1660932600000|2022-08-19 18:10:00|6505.7|6503.7|6498.5|6496.5|6506|6504|6498.5|6496.5|52
1660932900000|2022-08-19 18:15:00|6498.2|6496.2|6498.7|6496.7|6499.2|6497.2|6497|6495|51
1660933200000|2022-08-19 18:20:00|6498.5|6496.5|6499.2|6497.2|6499.2|6497.2|6497.2|6495.2|31
1660933500000|2022-08-19 18:25:00|6499|6497|6501.7|6499.7|6502.2|6500.2|6498|6496|59
1660933800000|2022-08-19 18:30:00|6501.5|6499.5|6501.5|6499.5|6501.7|6499.7|6499|6497|28
1660934100000|2022-08-19 18:35:00|6501.2|6499.2|6498.2|6496.2|6501.7|6499.7|6498.2|6496.2|39
1660934400000|2022-08-19 18:40:00|6498|6496|6498.7|6496.7|6499|6497|6496|6494|27
1660934700000|2022-08-19 18:45:00|6497.7|6495.7|6499.2|6497.2|6500.5|6498.5|6497|6495|30
1660935000000|2022-08-19 18:50:00|6499.5|6497.5|6494.7|6492.7|6499.7|6497.7|6494|6492|75
1660935300000|2022-08-19 18:55:00|6494.5|6492.5|6494.7|6492.7|6496|6494|6492.5|6490.5|60
1660935600000|2022-08-19 19:00:00|6494.5|6492.5|6488.2|6486.2|6495.5|6493.5|6488|6486|74
1660935900000|2022-08-19 19:05:00|6488.5|6486.5|6487.2|6485.2|6488.5|6486.5|6485.5|6483.5|141
1660936200000|2022-08-19 19:10:00|6487.5|6485.5|6494.7|6492.7|6495.2|6493.2|6487.5|6485.5|139
1660936500000|2022-08-19 19:15:00|6495.2|6493.2|6495|6493|6497.2|6495.2|6493.7|6491.7|25
1660936800000|2022-08-19 19:20:00|6495.2|6493.2|6495.5|6493.5|6497|6495|6493.7|6491.7|15
1660937100000|2022-08-19 19:25:00|6495.7|6493.7|6497|6495|6497.5|6495.5|6494.7|6492.7|6
1660937400000|2022-08-19 19:30:00|6496.7|6494.7|6496|6494|6498.7|6496.7|6495|6493|35
1660937700000|2022-08-19 19:35:00|6496.2|6494.2|6495.5|6493.5|6498|6496|6494.2|6492.2|29
1660938000000|2022-08-19 19:40:00|6495.7|6493.7|6495.5|6493.5|6497|6495|6493|6491|20
1660938300000|2022-08-19 19:45:00|6495.2|6493.2|6494.5|6492.5|6496.2|6494.2|6492|6490|37
1660938600000|2022-08-19 19:50:00|6494.7|6492.7|6494.7|6492.7|6499.5|6497.5|6493.5|6491.5|179
1660938900000|2022-08-19 19:55:00|6494.5|6492.5|6496|6494|6499|6497|6494.2|6492.2|183
1660939200000|2022-08-19 20:00:00|6496.2|6492.2|6496.6|6492.6|6497.7|6493.7|6494.8|6490.8|0
1660939500000|2022-08-19 20:05:00|6497|6493|6498|6494|6498|6494|6495.9|6491.9|0
1660939800000|2022-08-19 20:10:00|6497.7|6493.7|6496.9|6492.9|6498|6494|6495.5|6491.5|0
1660940100000|2022-08-19 20:15:00|6496.5|6492.5|6494.3|6490.3|6496.9|6492.9|6494.3|6490.3|0
1660940400000|2022-08-19 20:20:00|6494.5|6490.5|6493.6|6489.6|6495|6491|6493.6|6489.6|0
1660940700000|2022-08-19 20:25:00|6492.9|6488.9|6493|6489|6493.3|6489.3|6492.3|6488.3|0
1660941000000|2022-08-19 20:30:00|6493.3|6489.3|6491.5|6487.5|6493.3|6489.3|6491.5|6487.5|0
1660941300000|2022-08-19 20:35:00|6491.9|6487.9|6492.2|6488.2|6492.9|6488.9|6491.5|6487.5|0
1660941600000|2022-08-19 20:40:00|6493.2|6489.2|6492|6488|6493.7|6489.7|6491.7|6487.7|0
1660941900000|2022-08-19 20:45:00|6492.4|6488.4|6492.4|6488.4|6492.7|6488.7|6491.8|6487.8|0
1660942200000|2022-08-19 20:50:00|6492|6488|6492.1|6488.1|6492.5|6488.5|6491.7|6487.7|0
1660942500000|2022-08-19 20:55:00|6492.5|6488.5|6491.8|6487.8|6492.8|6488.8|6491.4|6487.4|0
1661119200000|2022-08-21 22:00:00|6474.1|6470.1|6476.4|6472.4|6477.9|6473.9|6473.6|6469.6|0
1661119500000|2022-08-21 22:05:00|6476.5|6472.5|6474.6|6470.6|6477.1|6473.1|6472.4|6468.4|0
1661119800000|2022-08-21 22:10:00|6474.9|6470.9|6476.2|6472.2|6476.7|6472.7|6473.9|6469.9|0
1661120100000|2022-08-21 22:15:00|6476.7|6472.7|6475.3|6471.3|6477.4|6473.4|6473.5|6469.5|0
1661120400000|2022-08-21 22:20:00|6475.6|6471.6|6474.9|6470.9|6476|6472|6474.6|6470.6|0
1661120700000|2022-08-21 22:25:00|6475.3|6471.3|6478.1|6474.1|6478.8|6474.8|6475.1|6471.1|0
1661121000000|2022-08-21 22:30:00|6478.2|6474.2|6478.1|6474.1|6480.2|6476.2|6478.1|6474.1|0
1661121300000|2022-08-21 22:35:00|6477.9|6473.9|6476.7|6472.7|6478.5|6474.5|6476|6472|0
1661121600000|2022-08-21 22:40:00|6477.1|6473.1|6478.1|6474.1|6478.5|6474.5|6477.1|6473.1|0
1661121900000|2022-08-21 22:45:00|6478|6474|6478.5|6474.5|6478.9|6474.9|6477.4|6473.4|0
1661122200000|2022-08-21 22:50:00|6478.9|6474.9|6479.2|6475.2|6479.6|6475.6|6478.8|6474.8|0
1661122500000|2022-08-21 22:55:00|6479.5|6475.5|6477.1|6473.1|6479.9|6475.9|6476.8|6472.8|0
1661122800000|2022-08-21 23:00:00|6477|6473|6478|6474|6478.4|6474.4|6476.4|6472.4|0
1661123100000|2022-08-21 23:05:00|6477.7|6473.7|6478.1|6474.1|6479.1|6475.1|6477.7|6473.7|0
1661123400000|2022-08-21 23:10:00|6478|6474|6476.6|6472.6|6479|6475|6475.9|6471.9|0
1661123700000|2022-08-21 23:15:00|6476.9|6472.9|6477.1|6474.1|6477.4|6474.4|6475.9|6472.6|0
1661124000000|2022-08-21 23:20:00|6476.9|6473.9|6474.3|6471.3|6477.1|6474.1|6474.3|6471.3|0
1661124300000|2022-08-21 23:25:00|6474|6471|6472.5|6469.5|6474|6471|6471.2|6468.2|0
1661124600000|2022-08-21 23:30:00|6472.2|6469.2|6473.6|6470.6|6473.8|6470.8|6470.4|6467.4|0
1661124900000|2022-08-21 23:35:00|6473.4|6470.4|6471.5|6468.5|6473.6|6470.6|6470.8|6467.8|0
1661125200000|2022-08-21 23:40:00|6471.3|6468.3|6471.1|6468.1|6473.2|6470.2|6469.8|6466.8|0
1661125500000|2022-08-21 23:45:00|6470.8|6467.8|6468.1|6465.1|6471.1|6468.1|6467.5|6464.5|0
1661125800000|2022-08-21 23:50:00|6467.9|6464.9|6466.4|6463.4|6469.1|6466.1|6466.2|6463.2|0
1661126100000|2022-08-21 23:55:00|6466.2|6463.2|6466.9|6463.9|6467.3|6464.3|6464|6461|0
1661126400000|2022-08-22 00:00:00|6467.3|6464.3|6468.8|6465.8|6469.6|6466.6|6465.7|6462.7|0
1661126700000|2022-08-22 00:05:00|6469|6466|6469.7|6466.7|6470.4|6467.4|6468.5|6465.5|0
1661127000000|2022-08-22 00:10:00|6470.1|6467.1|6472|6469|6473.1|6470.1|6468.1|6465.1|0
1661127300000|2022-08-22 00:15:00|6472.2|6469.2|6476.8|6473.8|6480.3|6477.3|6472|6469|0
1661127600000|2022-08-22 00:20:00|6476.9|6473.9|6476.8|6473.8|6478.5|6475.5|6476.8|6473.8|0
1661127900000|2022-08-22 00:25:00|6475.1|6472.1|6472.5|6469.5|6475.1|6472.1|6471.7|6468.7|0
1661128200000|2022-08-22 00:30:00|6473.4|6470.4|6473.5|6470.5|6473.5|6470.5|6470|6467|0
1661128500000|2022-08-22 00:35:00|6475.2|6472.2|6478.5|6475.5|6480.3|6477.3|6475.2|6472.2|0
1661128800000|2022-08-22 00:40:00|6476.8|6473.8|6478.5|6475.5|6480.2|6477.2|6476.8|6473.8|0
1661129100000|2022-08-22 00:45:00|6478.4|6475.4|6478.5|6475.5|6478.5|6475.5|6476.7|6473.7|0
1661129400000|2022-08-22 00:50:00|6478.4|6475.4|6478.4|6475.4|6478.5|6475.5|6478.4|6475.4|0
1661129700000|2022-08-22 00:55:00|6478.5|6475.5|6471.7|6468.7|6478.5|6475.5|6471.6|6468.6|0
1661130000000|2022-08-22 01:00:00|6473.4|6470.4|6471.7|6468.7|6473.5|6470.5|6471.7|6468.7|0
1661130300000|2022-08-22 01:05:00|6471.8|6468.8|6471.7|6468.7|6473.4|6470.4|6470|6467|0
1661130600000|2022-08-22 01:10:00|6471.8|6468.8|6473.4|6470.4|6473.5|6470.5|6471.7|6468.7|0
1661130900000|2022-08-22 01:15:00|6475.1|6472.1|6475.1|6472.1|6475.1|6472.1|6473.4|6470.4|0
1661131200000|2022-08-22 01:20:00|6475.2|6472.2|6476.8|6473.8|6480.3|6477.3|6475.1|6472.1|0
1661131500000|2022-08-22 01:25:00|6476.9|6473.9|6480.2|6477.2|6482|6479|6476.8|6473.8|0
1661131800000|2022-08-22 01:30:00|6481.1|6478.1|6483.7|6480.7|6483.7|6480.7|6480.2|6477.2|0
1661132100000|2022-08-22 01:35:00|6483.6|6480.6|6483.4|6480.4|6484.5|6481.5|6481.7|6478.7|0
1661132400000|2022-08-22 01:40:00|6481.7|6478.7|6481.7|6478.7|6483.5|6480.5|6481.7|6478.7|0
1661132700000|2022-08-22 01:45:00|6480|6477|6480|6477|6480|6477|6480|6477|0
1661133000000|2022-08-22 01:50:00|6481.7|6478.7|6480|6477|6481.7|6478.7|6478.3|6475.3|0
1661133600000|2022-08-22 02:00:00|6478.3|6475.3|6480|6477|6480|6477|6478.3|6475.3|0
1661133900000|2022-08-22 02:05:00|6480.1|6477.1|6482.6|6479.6|6483.5|6480.5|6480|6477|0
1661134200000|2022-08-22 02:10:00|6481.8|6478.8|6481.8|6478.8|6483.6|6480.6|6481.7|6478.7|0
1661134500000|2022-08-22 02:15:00|6483.5|6480.5|6483.5|6480.5|6483.6|6480.6|6481.8|6478.8|0
1661134800000|2022-08-22 02:20:00|6483.6|6480.6|6485.2|6482.2|6487|6484|6483.6|6480.6|0
1661135100000|2022-08-22 02:25:00|6485.3|6482.3|6485.3|6482.3|6488.8|6485.8|6485.2|6482.2|0
1661135400000|2022-08-22 02:30:00|6487|6484|6488.7|6485.7|6488.7|6485.7|6487|6484|0
1661135700000|2022-08-22 02:35:00|6487|6484|6488.7|6485.7|6488.7|6485.7|6487|6484|0
1661136000000|2022-08-22 02:40:00|6487|6484|6488.7|6485.7|6488.7|6485.7|6487|6484|0
1661136300000|2022-08-22 02:45:00|6490.4|6487.4|6492.1|6489.1|6492.1|6489.1|6490.4|6487.4|0
1661136600000|2022-08-22 02:50:00|6492.2|6489.2|6495.3|6492.3|6497|6494|6491.8|6488.8|0
1661136900000|2022-08-22 02:55:00|6497|6494|6496.9|6493.9|6498.6|6495.6|6495.3|6492.3|0
1661137200000|2022-08-22 03:00:00|6495.2|6492.2|6493.3|6490.3|6495.2|6492.2|6493.3|6490.3|0
1661137500000|2022-08-22 03:05:00|6491.6|6488.6|6491.6|6488.6|6493.3|6490.3|6491.5|6488.5|0
1661137800000|2022-08-22 03:10:00|6493.3|6490.3|6491.6|6488.6|6493.3|6490.3|6491.5|6488.5|0
1661138100000|2022-08-22 03:15:00|6491.5|6488.5|6491.5|6488.5|6491.6|6488.6|6491.5|6488.5|0
1661138700000|2022-08-22 03:25:00|6489.8|6486.8|6491.5|6488.5|6491.5|6488.5|6489.8|6486.8|0
1661139000000|2022-08-22 03:30:00|6489.8|6486.8|6488|6485|6489.8|6486.8|6488|6485|0
1661139300000|2022-08-22 03:35:00|6487.9|6484.9|6487.7|6484.7|6489.6|6486.6|6487.7|6484.7|0
1661139600000|2022-08-22 03:40:00|6487.8|6484.8|6487.7|6484.7|6487.8|6484.8|6487.7|6484.7|0
1661139900000|2022-08-22 03:45:00|6486|6483|6485.9|6482.9|6487.5|6484.5|6485.8|6482.8|0
1661140200000|2022-08-22 03:50:00|6485.8|6482.8|6484.8|6481.8|6485.8|6482.8|6484.8|6481.8|0
1661140500000|2022-08-22 03:55:00|6484.9|6481.9|6486.5|6483.5|6486.5|6483.5|6484.8|6481.8|0
1661140800000|2022-08-22 04:00:00|6486.4|6483.4|6484.7|6481.7|6486.5|6483.5|6484.7|6481.7|0
1661141100000|2022-08-22 04:05:00|6484.8|6481.8|6483|6480|6484.8|6481.8|6483|6480|0
1661141400000|2022-08-22 04:10:00|6483.1|6480.1|6483.1|6480.1|6483.1|6480.1|6483.1|6480.1|0
1661141700000|2022-08-22 04:15:00|6481.4|6478.4|6483.3|6480.3|6483.3|6480.3|6481.4|6478.4|0
1661142000000|2022-08-22 04:20:00|6485|6482|6484.8|6481.8|6485|6482|6483.3|6480.3|0
1661142300000|2022-08-22 04:25:00|6483.1|6480.1|6483.1|6480.1|6483.1|6480.1|6483|6480|0
1661142600000|2022-08-22 04:30:00|6483|6480|6483|6480|6483.1|6480.1|6483|6480|0
1661143200000|2022-08-22 04:40:00|6481.3|6478.3|6479.6|6476.6|6481.3|6478.3|6479.6|6476.6|0
1661143500000|2022-08-22 04:45:00|6481.3|6478.3|6477.9|6474.9|6481.3|6478.3|6477.9|6474.9|0
1661143800000|2022-08-22 04:50:00|6476.2|6473.2|6477.9|6474.9|6477.9|6474.9|6476.2|6473.2|0
1661144100000|2022-08-22 04:55:00|6476.2|6473.2|6477.9|6474.9|6477.9|6474.9|6476.2|6473.2|0
1661144400000|2022-08-22 05:00:00|6479.6|6476.6|6478|6475|6479.7|6476.7|6477.9|6474.9|0
1661144700000|2022-08-22 05:05:00|6476.3|6473.3|6478|6475|6478|6475|6476.3|6473.3|0
1661145000000|2022-08-22 05:10:00|6476.3|6473.3|6476.2|6473.2|6476.3|6473.3|6474.5|6471.5|0
1661145300000|2022-08-22 05:15:00|6477.1|6474.1|6481.5|6478.5|6481.5|6478.5|6476.2|6473.2|0
1661145600000|2022-08-22 05:20:00|6481.4|6478.4|6479.7|6476.7|6483.2|6480.2|6479.7|6476.7|0
1661145900000|2022-08-22 05:25:00|6479.8|6476.8|6483.1|6480.1|6483.1|6480.1|6479.7|6476.7|0
1661146200000|2022-08-22 05:30:00|6482.3|6479.3|6481.2|6478.2|6484.7|6481.7|6481.2|6478.2|0
1661146500000|2022-08-22 05:35:00|6479.5|6476.5|6477.8|6474.8|6479.5|6476.5|6477.8|6474.8|0
1661146800000|2022-08-22 05:40:00|6477.7|6474.7|6476.5|6473.5|6479.5|6476.5|6476.3|6473.3|0
1661147100000|2022-08-22 05:45:00|6476.6|6473.6|6473.5|6470.5|6478.4|6475.4|6473.5|6470.5|0
1661147700000|2022-08-22 05:55:00|6471.8|6468.8|6471.8|6468.8|6473.5|6470.5|6471.8|6468.8|0
1661148000000|2022-08-22 06:00:00|6473.5|6470.5|6465|6463|6477|6475|6465|6463|390
1661148300000|2022-08-22 06:05:00|6464|6462|6458.2|6456.2|6465.5|6463.5|6458.2|6456.2|182
1661148600000|2022-08-22 06:10:00|6458.5|6456.5|6460|6458|6461.2|6459.2|6457.7|6455.7|80
1661148900000|2022-08-22 06:15:00|6459.7|6457.7|6468|6466|6469|6467|6458|6456|82
1661149200000|2022-08-22 06:20:00|6468.2|6466.2|6467|6465|6470|6468|6465.7|6463.7|99
1661149500000|2022-08-22 06:25:00|6467.2|6465.2|6461|6459|6468.5|6466.5|6459.5|6457.5|125
1661149800000|2022-08-22 06:30:00|6460.7|6458.7|6448.5|6446.5|6461|6459|6448.5|6446.5|268
1661150100000|2022-08-22 06:35:00|6448.2|6446.2|6448.5|6446.5|6452|6450|6447.5|6445.5|69
1661150400000|2022-08-22 06:40:00|6449.2|6447.2|6449.5|6447.5|6453.2|6451.2|6448.7|6446.7|66
1661150700000|2022-08-22 06:45:00|6450|6448|6450.5|6448.5|6452.5|6450.5|6447.7|6445.7|70
1661151000000|2022-08-22 06:50:00|6450.7|6448.7|6454.5|6452.5|6454.7|6452.7|6449.5|6447.5|105
1661151300000|2022-08-22 06:55:00|6455|6453|6459.2|6457.2|6459.2|6457.2|6453.5|6451.5|208
1661151600000|2022-08-22 07:00:00|6458.7|6457.7|6449|6448|6458.7|6457.7|6438|6437|2237
1661151900000|2022-08-22 07:05:00|6449.7|6448.7|6445.7|6444.7|6462|6461|6443.5|6442.5|1335
1661152200000|2022-08-22 07:10:00|6446|6445|6451|6450|6454.2|6453.2|6446|6445|914
1661152500000|2022-08-22 07:15:00|6451.2|6450.2|6445.5|6444.5|6454.7|6453.7|6445|6444|631
1661152800000|2022-08-22 07:20:00|6445.7|6444.7|6447.2|6446.2|6451|6450|6442.5|6441.5|483
1661153100000|2022-08-22 07:25:00|6447|6446|6426|6425|6448.5|6447.5|6424.7|6423.7|1041
1661153400000|2022-08-22 07:30:00|6426.5|6425.5|6415.2|6414.2|6426.7|6425.7|6412|6411|891
1661153700000|2022-08-22 07:35:00|6415|6414|6422.2|6421.2|6425.7|6424.7|6414.5|6413.5|791
1661154000000|2022-08-22 07:40:00|6422.5|6421.5|6417|6416|6425.2|6424.2|6415.2|6414.2|630
1661154300000|2022-08-22 07:45:00|6417.2|6416.2|6410|6409|6419|6418|6410|6409|745
1661154600000|2022-08-22 07:50:00|6410.2|6409.2|6404.2|6403.2|6410.2|6409.2|6399.2|6398.2|1003
1661154900000|2022-08-22 07:55:00|6404.5|6403.5|6398.2|6397.2|6405.7|6404.7|6396.5|6395.5|607
1661155200000|2022-08-22 08:00:00|6398.5|6397.5|6382.2|6381.2|6400.2|6399.2|6380.7|6379.7|839
1661155500000|2022-08-22 08:05:00|6382.5|6381.5|6381.2|6380.2|6387.2|6386.2|6379|6378|922
1661155800000|2022-08-22 08:10:00|6381.5|6380.5|6374|6373|6382.2|6381.2|6371.7|6370.7|880
1661156100000|2022-08-22 08:15:00|6374.2|6373.2|6378.2|6377.2|6381|6380|6371.2|6370.2|920
1661156400000|2022-08-22 08:20:00|6378.5|6377.5|6374.5|6373.5|6385.5|6384.5|6374.2|6373.2|1090
1661156700000|2022-08-22 08:25:00|6375|6374|6380.5|6379.5|6383.7|6382.7|6372.7|6371.7|566
1661157000000|2022-08-22 08:30:00|6380.2|6379.2|6371.5|6370.5|6384|6383|6369.2|6368.2|554
1661157300000|2022-08-22 08:35:00|6371.2|6370.2|6378.7|6377.7|6379.5|6378.5|6369.7|6368.7|502
1661157600000|2022-08-22 08:40:00|6378.5|6377.5|6378.5|6377.5|6381.5|6380.5|6372.5|6371.5|380
1661157900000|2022-08-22 08:45:00|6378.7|6377.7|6387.5|6386.5|6387.7|6386.7|6377.5|6376.5|466
1661158200000|2022-08-22 08:50:00|6387.7|6386.7|6390.7|6389.7|6392.5|6391.5|6386.2|6385.2|410
1661158500000|2022-08-22 08:55:00|6391|6390|6395|6394|6397.2|6396.2|6389|6388|397
1661158800000|2022-08-22 09:00:00|6394.7|6393.7|6389|6388|6395.2|6394.2|6387.5|6386.5|362
1661159100000|2022-08-22 09:05:00|6388.7|6387.7|6390.7|6389.7|6393|6392|6386.5|6385.5|286
1661159400000|2022-08-22 09:10:00|6391|6390|6393|6392|6396.2|6395.2|6389.5|6388.5|340
1661159700000|2022-08-22 09:15:00|6393.2|6392.2|6398.5|6397.5|6400.5|6399.5|6391.7|6390.7|378
1661160000000|2022-08-22 09:20:00|6399|6398|6393.2|6392.2|6399|6398|6392|6391|471
1661160300000|2022-08-22 09:25:00|6393.5|6392.5|6389|6388|6393.7|6392.7|6388.7|6387.7|249
1661160600000|2022-08-22 09:30:00|6388.7|6387.7|6380.7|6379.7|6388.7|6387.7|6380|6379|341
1661160900000|2022-08-22 09:35:00|6380.5|6379.5|6380.5|6379.5|6384.2|6383.2|6379.5|6378.5|403
1661161200000|2022-08-22 09:40:00|6380.7|6379.7|6386|6385|6386.7|6385.7|6379.5|6378.5|283
1661161500000|2022-08-22 09:45:00|6386.5|6385.5|6394.2|6393.2|6395.2|6394.2|6386|6385|325
1661161800000|2022-08-22 09:50:00|6394.5|6393.5|6400.7|6399.7|6401.2|6400.2|6394.2|6393.2|246
1661162100000|2022-08-22 09:55:00|6400.5|6399.5|6399.7|6398.7|6402|6401|6399|6398|289
1661162400000|2022-08-22 10:00:00|6400|6399|6399.2|6398.2|6405.5|6404.5|6399|6398|357
1661162700000|2022-08-22 10:05:00|6399|6398|6412|6411|6412|6411|6399|6398|491
1661163000000|2022-08-22 10:10:00|6412.2|6411.2|6417|6416|6423|6422|6411.5|6410.5|1137
1661163300000|2022-08-22 10:15:00|6416.7|6415.7|6422|6421|6423.5|6422.5|6416.7|6415.7|445
1661163600000|2022-08-22 10:20:00|6421.7|6420.7|6423|6422|6424|6423|6419|6418|359
1661163900000|2022-08-22 10:25:00|6423.2|6422.2|6418.5|6417.5|6423.5|6422.5|6417.2|6416.2|232
1661164200000|2022-08-22 10:30:00|6418.2|6417.2|6414.7|6413.7|6419|6418|6413.5|6412.5|419
1661164500000|2022-08-22 10:35:00|6414.5|6413.5|6419.5|6418.5|6420.5|6419.5|6413|6412|211
1661164800000|2022-08-22 10:40:00|6419.7|6418.7|6411|6410|6421|6420|6410|6409|280
1661165100000|2022-08-22 10:45:00|6411.2|6410.2|6416.7|6415.7|6416.7|6415.7|6408|6407|315
1661165400000|2022-08-22 10:50:00|6417|6416|6421.2|6420.2|6423.5|6422.5|6416.7|6415.7|410
1661165700000|2022-08-22 10:55:00|6421.5|6420.5|6415.2|6414.2|6422.7|6421.7|6414.2|6413.2|263
1661166000000|2022-08-22 11:00:00|6415|6414|6417.5|6416.5|6419.7|6418.7|6415|6414|209
1661166300000|2022-08-22 11:05:00|6418.5|6417.5|6414.5|6413.5|6421|6420|6414|6413|523
1661166600000|2022-08-22 11:10:00|6415|6414|6417.2|6416.2|6420.2|6419.2|6414.5|6413.5|271
1661166900000|2022-08-22 11:15:00|6417.5|6416.5|6419|6418|6421|6420|6416.7|6415.7|243
1661167200000|2022-08-22 11:20:00|6419.2|6418.2|6420.5|6419.5|6426|6425|6419|6418|258
1661167500000|2022-08-22 11:25:00|6420.2|6419.2|6418.2|6417.2|6420.2|6419.2|6415|6414|257
1661167800000|2022-08-22 11:30:00|6418|6417|6409|6408|6418.2|6417.2|6409|6408|278
1661168100000|2022-08-22 11:35:00|6408|6407|6407.5|6406.5|6408|6407|6404|6403|406
1661168400000|2022-08-22 11:40:00|6406.8|6405.8|6406.8|6405.8|6407.5|6406.5|6402.3|6401.3|187
1661168700000|2022-08-22 11:45:00|6406.5|6405.5|6403|6402|6407.3|6406.3|6401.8|6400.8|241
1661169000000|2022-08-22 11:50:00|6402.8|6401.8|6402.5|6401.5|6405.5|6404.5|6399.8|6398.8|348
1661169300000|2022-08-22 11:55:00|6403|6402|6405.5|6404.5|6406.8|6405.8|6400.3|6399.3|157
1661169600000|2022-08-22 12:00:00|6405|6404|6400.5|6399.5|6407|6406|6400.3|6399.3|201
1661169900000|2022-08-22 12:05:00|6400.8|6399.8|6401.8|6400.8|6404.5|6403.5|6398.8|6397.8|215
1661170200000|2022-08-22 12:10:00|6402|6401|6397.5|6396.5|6402|6401|6396.3|6395.3|276
1661170500000|2022-08-22 12:15:00|6397.8|6396.8|6400.3|6399.3|6401.3|6400.3|6397.3|6396.3|176
1661170800000|2022-08-22 12:20:00|6399.8|6398.8|6401.3|6400.3|6403.5|6402.5|6399.5|6398.5|171
1661171100000|2022-08-22 12:25:00|6400.3|6399.3|6395.8|6394.8|6400.3|6399.3|6393.3|6392.3|272
1661171400000|2022-08-22 12:30:00|6396.3|6395.3|6395.8|6394.8|6400.8|6399.8|6394.3|6393.3|268
1661171700000|2022-08-22 12:35:00|6395.5|6394.5|6392|6391|6395.5|6394.5|6390.8|6389.8|303
1661172000000|2022-08-22 12:40:00|6391.8|6390.8|6388.5|6387.5|6395.8|6394.8|6388|6387|217
1661172300000|2022-08-22 12:45:00|6388.8|6387.8|6391.5|6390.5|6392.3|6391.3|6385.3|6384.3|208
1661172600000|2022-08-22 12:50:00|6391.3|6390.3|6391.8|6390.8|6394.8|6393.8|6389.8|6388.8|252
1661172900000|2022-08-22 12:55:00|6392|6391|6390.3|6389.3|6393.8|6392.8|6388.3|6387.3|239
1661173200000|2022-08-22 13:00:00|6390.5|6389.5|6391.8|6390.8|6392.8|6391.8|6386.5|6385.5|248
1661173500000|2022-08-22 13:05:00|6392|6391|6395.3|6394.3|6395.5|6394.5|6391|6390|137
1661173800000|2022-08-22 13:10:00|6395|6394|6391.8|6390.8|6397.3|6396.3|6389.8|6388.8|243
1661174100000|2022-08-22 13:15:00|6391.5|6390.5|6384|6383|6391.8|6390.8|6383.8|6382.8|213
1661174400000|2022-08-22 13:20:00|6383.8|6382.8|6382.3|6381.3|6385.3|6384.3|6379.3|6378.3|301
1661174700000|2022-08-22 13:25:00|6382|6381|6380.8|6379.8|6386.3|6385.3|6380.5|6379.5|270
1661175000000|2022-08-22 13:30:00|6380.5|6379.5|6368.8|6367.8|6382|6381|6368.3|6367.3|841
1661175300000|2022-08-22 13:35:00|6369|6368|6373.3|6372.3|6376|6375|6365.3|6364.3|803
1661175600000|2022-08-22 13:40:00|6373.8|6372.8|6377|6376|6379.8|6378.8|6367|6366|653
1661175900000|2022-08-22 13:45:00|6376.5|6375.5|6359.3|6358.3|6377.5|6376.5|6358.5|6357.5|811
1661176200000|2022-08-22 13:50:00|6359|6358|6367|6366|6367.8|6366.8|6357.3|6356.3|637
1661176500000|2022-08-22 13:55:00|6366.8|6365.8|6375.5|6374.5|6378.8|6377.8|6366.5|6365.5|455
1661176800000|2022-08-22 14:00:00|6375|6374|6378|6377|6378.5|6377.5|6371.5|6370.5|618
1661177100000|2022-08-22 14:05:00|6378.3|6377.3|6377.3|6376.3|6378.5|6377.5|6373.3|6372.3|526
1661177400000|2022-08-22 14:10:00|6377.2|6376.2|6373.2|6372.2|6379.9|6378.9|6371.2|6370.2|399
1661177700000|2022-08-22 14:15:00|6372.9|6371.9|6364.2|6363.2|6373.9|6372.9|6361.7|6360.7|541
1661178000000|2022-08-22 14:20:00|6364.4|6363.4|6356.2|6355.2|6364.4|6363.4|6355.9|6354.9|572
1661178300000|2022-08-22 14:25:00|6355.9|6354.9|6355.9|6354.9|6361.2|6360.2|6354.7|6353.7|406
1661178600000|2022-08-22 14:30:00|6356.2|6355.2|6353.4|6352.4|6358.9|6357.9|6352.4|6351.4|417
1661178900000|2022-08-22 14:35:00|6353.2|6352.2|6359.4|6358.4|6359.9|6358.9|6353.2|6352.2|521
1661179200000|2022-08-22 14:40:00|6359.2|6358.2|6363.2|6362.2|6366.7|6365.7|6357.2|6356.2|368
1661179500000|2022-08-22 14:45:00|6362.9|6361.9|6363.7|6362.7|6364.2|6363.2|6359.7|6358.7|371
1661179800000|2022-08-22 14:50:00|6363.4|6362.4|6358.7|6357.7|6363.9|6362.9|6356.7|6355.7|375
1661180100000|2022-08-22 14:55:00|6358.4|6357.4|6357.7|6356.7|6360.2|6359.2|6355.7|6354.7|373
1661180400000|2022-08-22 15:00:00|6357.4|6356.4|6368.4|6367.4|6368.7|6367.7|6357.2|6356.2|455
1661180700000|2022-08-22 15:05:00|6368.7|6367.7|6370.2|6369.2|6371.4|6370.4|6367.7|6366.7|448
1661181000000|2022-08-22 15:10:00|6370.4|6369.4|6372.2|6371.2|6372.7|6371.7|6365.7|6364.7|462
1661181300000|2022-08-22 15:15:00|6371.9|6370.9|6373.4|6372.4|6374.9|6373.9|6371.2|6370.2|529
1661181600000|2022-08-22 15:20:00|6373.7|6372.7|6373.4|6372.4|6376.7|6375.7|6372.2|6371.2|583
1661181900000|2022-08-22 15:25:00|6373.2|6372.2|6368.7|6367.7|6377.7|6376.7|6368.7|6367.7|837
1661182200000|2022-08-22 15:30:00|6369.2|6367.2|6377.2|6375.2|6378.2|6376.2|6365.9|6363.9|3249
1661182500000|2022-08-22 15:35:00|6377.7|6375.7|6375.7|6373.7|6380.2|6378.2|6373.2|6371.2|1719
1661182800000|2022-08-22 15:40:00|6375.9|6373.9|6378.4|6376.4|6383.4|6381.4|6375.9|6373.9|325
1661183100000|2022-08-22 15:45:00|6378.2|6376.2|6376.9|6374.9|6380.7|6378.7|6374.9|6372.9|1031
1661183400000|2022-08-22 15:50:00|6377.2|6375.2|6380.4|6378.4|6381.9|6379.9|6377.2|6375.2|106
1661183700000|2022-08-22 15:55:00|6380.2|6378.2|6379.9|6377.9|6382.2|6380.2|6378.2|6376.2|148
1661184000000|2022-08-22 16:00:00|6380.2|6378.2|6383.4|6381.4|6385.4|6383.4|6379.2|6377.2|136
1661184300000|2022-08-22 16:05:00|6383.7|6381.7|6378.9|6376.9|6385.4|6383.4|6378.7|6376.7|111
1661184600000|2022-08-22 16:10:00|6378.7|6376.7|6377.9|6375.9|6381.2|6379.2|6377.2|6375.2|117
1661184900000|2022-08-22 16:15:00|6377.7|6375.7|6378.7|6376.7|6379.4|6377.4|6376.4|6374.4|86
1661185200000|2022-08-22 16:20:00|6378.4|6376.4|6382.9|6380.9|6383.4|6381.4|6378.2|6376.2|171
1661185500000|2022-08-22 16:25:00|6382.7|6380.7|6378.9|6376.9|6385.2|6383.2|6376.9|6374.9|121
1661185800000|2022-08-22 16:30:00|6378.7|6376.7|6378.7|6376.7|6380.4|6378.4|6377.7|6375.7|21
1661186100000|2022-08-22 16:35:00|6378.9|6376.9|6381.9|6379.9|6382.4|6380.4|6378.4|6376.4|46
1661186400000|2022-08-22 16:40:00|6381.7|6379.7|6377.2|6375.2|6381.7|6379.7|6376.7|6374.7|37
1661186700000|2022-08-22 16:45:00|6377.4|6375.4|6379.4|6377.4|6380.7|6378.7|6374.9|6372.9|57
1661187000000|2022-08-22 16:50:00|6379.7|6377.7|6381.4|6379.4|6381.9|6379.9|6378.4|6376.4|33
1661187300000|2022-08-22 16:55:00|6381.7|6379.7|6382.2|6380.2|6382.4|6380.4|6379.9|6377.9|65
1661187600000|2022-08-22 17:00:00|6381.9|6379.9|6379.2|6377.2|6384.2|6382.2|6378.7|6376.7|58
1661187900000|2022-08-22 17:05:00|6378.9|6376.9|6378.4|6376.4|6379.9|6377.9|6378.2|6376.2|26
1661188200000|2022-08-22 17:10:00|6378.2|6376.2|6377.9|6375.9|6378.9|6376.9|6374.7|6372.7|59
1661188500000|2022-08-22 17:15:00|6378.2|6376.2|6376.4|6374.4|6378.9|6376.9|6374.7|6372.7|64
1661188800000|2022-08-22 17:20:00|6376.2|6374.2|6373.4|6371.4|6377.4|6375.4|6372.7|6370.7|48
1661189100000|2022-08-22 17:25:00|6373.2|6371.2|6370.9|6368.9|6373.9|6371.9|6370.7|6368.7|42
1661189400000|2022-08-22 17:30:00|6370.7|6368.7|6363.9|6361.9|6371.4|6369.4|6363.9|6361.9|77
1661189700000|2022-08-22 17:35:00|6363.7|6361.7|6363.4|6361.4|6366.2|6364.2|6362.2|6360.2|78
1661190000000|2022-08-22 17:40:00|6363.9|6361.9|6364.4|6362.4|6365.7|6363.7|6363.9|6361.9|20
1661190300000|2022-08-22 17:45:00|6364.2|6362.2|6362.7|6360.7|6365.7|6363.7|6362.4|6360.4|57
1661190600000|2022-08-22 17:50:00|6362.4|6360.4|6361.7|6359.7|6363.7|6361.7|6360.7|6358.7|75
1661190900000|2022-08-22 17:55:00|6361.4|6359.4|6360.2|6358.2|6361.7|6359.7|6359.7|6357.7|32
1661191200000|2022-08-22 18:00:00|6359.9|6357.9|6359.4|6357.4|6361.9|6359.9|6359.4|6357.4|31
1661191500000|2022-08-22 18:05:00|6359.2|6357.2|6357.4|6355.4|6361.7|6359.7|6357.2|6355.2|83
1661191800000|2022-08-22 18:10:00|6357.2|6355.2|6360.9|6358.9|6361.2|6359.2|6356.2|6354.2|28
1661192100000|2022-08-22 18:15:00|6360.7|6358.7|6362.2|6360.2|6362.4|6360.4|6358.7|6356.7|24
1661192400000|2022-08-22 18:20:00|6361.9|6359.9|6361.4|6359.4|6363.4|6361.4|6360.9|6358.9|21
1661192700000|2022-08-22 18:25:00|6361.2|6359.2|6361.9|6359.9|6363.4|6361.4|6360.9|6358.9|21
1661193000000|2022-08-22 18:30:00|6361.7|6359.7|6360.2|6358.2|6362.4|6360.4|6359.2|6357.2|36
1661193300000|2022-08-22 18:35:00|6360.4|6358.4|6359.2|6357.2|6361.7|6359.7|6358.7|6356.7|19
1661193600000|2022-08-22 18:40:00|6358.9|6356.9|6357.4|6355.4|6359.2|6357.2|6357.2|6355.2|26
1661193900000|2022-08-22 18:45:00|6357.2|6355.2|6359.7|6357.7|6360.2|6358.2|6356.7|6354.7|35
1661194200000|2022-08-22 18:50:00|6359.4|6357.4|6358.4|6356.4|6361.4|6359.4|6357.4|6355.4|58
1661194500000|2022-08-22 18:55:00|6358.7|6356.7|6360.2|6358.2|6360.9|6358.9|6356.4|6354.4|78
1661194800000|2022-08-22 19:00:00|6360.4|6358.4|6363.2|6361.2|6366.7|6364.7|6360.2|6358.2|65
1661195100000|2022-08-22 19:05:00|6362.9|6360.9|6364.2|6362.2|6364.9|6362.9|6361.9|6359.9|57
1661195400000|2022-08-22 19:10:00|6364.4|6362.4|6366.4|6364.4|6367.9|6365.9|6364.4|6362.4|61
1661195700000|2022-08-22 19:15:00|6366.7|6364.7|6360.9|6358.9|6368.4|6366.4|6360.9|6358.9|40
1661196000000|2022-08-22 19:20:00|6361.2|6359.2|6362.9|6360.9|6363.4|6361.4|6359.2|6357.2|29
1661196300000|2022-08-22 19:25:00|6363.2|6361.2|6358.4|6356.4|6364.9|6362.9|6357.9|6355.9|39
1661196600000|2022-08-22 19:30:00|6358.2|6356.2|6353.9|6351.9|6360.9|6358.9|6353.9|6351.9|93
1661196900000|2022-08-22 19:35:00|6353.7|6351.7|6356.9|6354.9|6358.2|6356.2|6353.7|6351.7|40
1661197200000|2022-08-22 19:40:00|6356.7|6354.7|6349.2|6347.2|6356.7|6354.7|6349.2|6347.2|198
1661197500000|2022-08-22 19:45:00|6349.4|6347.4|6353.9|6351.9|6354.2|6352.2|6348.9|6346.9|173
1661197800000|2022-08-22 19:50:00|6353.7|6351.7|6357.7|6355.7|6363.7|6361.7|6353.4|6351.4|170
1661198100000|2022-08-22 19:55:00|6357.4|6355.4|6361.9|6359.9|6363.4|6361.4|6357.4|6355.4|203
1661198400000|2022-08-22 20:00:00|6364.6|6360.6|6365.6|6361.6|6366.7|6362.7|6363.2|6359.2|0
1661198700000|2022-08-22 20:05:00|6365.3|6361.3|6365.7|6361.7|6366.7|6362.7|6364.3|6360.3|0
1661199000000|2022-08-22 20:10:00|6365.3|6361.3|6366.9|6362.9|6368|6364|6365|6361|0
1661199300000|2022-08-22 20:15:00|6367.3|6363.3|6366.3|6362.3|6367.3|6363.3|6364.8|6360.8|0
1661199600000|2022-08-22 20:20:00|6365.9|6361.9|6368.7|6364.7|6368.7|6364.7|6365.9|6361.9|0
1661199900000|2022-08-22 20:25:00|6368.4|6364.4|6368.7|6364.7|6369.4|6365.4|6368|6364|0
1661200200000|2022-08-22 20:30:00|6369|6365|6369|6365|6369.7|6365.7|6368.3|6364.3|0
1661200500000|2022-08-22 20:35:00|6369.4|6365.4|6368.8|6364.8|6369.8|6365.8|6368.4|6364.4|0
1661200800000|2022-08-22 20:40:00|6368.9|6364.9|6368.8|6364.8|6369.5|6365.5|6368.4|6364.4|0
1661201100000|2022-08-22 20:45:00|6369.1|6365.1|6369.8|6365.8|6369.8|6365.8|6368.4|6364.4|0
1661201400000|2022-08-22 20:50:00|6369.6|6365.6|6369.7|6365.7|6369.9|6365.9|6369.2|6365.2|0
1661201700000|2022-08-22 20:55:00|6369.5|6365.5|6369.2|6365.2|6370.2|6366.2|6368.8|6364.8|0
1661202000000|2022-08-22 21:00:00|6369.1|6365.1|6369.4|6365.4|6369.4|6365.4|6368.5|6364.5|0
1661202300000|2022-08-22 21:05:00|6369.2|6365.2|6368.3|6364.3|6369.6|6365.6|6368.3|6364.3|0
1661202600000|2022-08-22 21:10:00|6368.4|6364.4|6369.4|6365.4|6369.4|6365.4|6368.2|6364.2|0
1661202900000|2022-08-22 21:15:00|6369.2|6365.2|6369.6|6365.6|6369.6|6365.6|6369.2|6365.2|0
1661203200000|2022-08-22 21:20:00|6369.4|6365.4|6369.6|6365.6|6369.6|6365.6|6369.4|6365.4|0
1661203500000|2022-08-22 21:25:00|6369.5|6365.5|6369.4|6365.4|6369.5|6365.5|6369.4|6365.4|0
1661204100000|2022-08-22 21:35:00|6369.6|6365.6|6369.9|6365.9|6369.9|6365.9|6369.6|6365.6|0
1661204400000|2022-08-22 21:40:00|6369.7|6365.7|6369.8|6365.8|6369.9|6365.9|6369.4|6365.4|0
1661204700000|2022-08-22 21:45:00|6369.9|6365.9|6369.4|6365.4|6369.9|6365.9|6369.4|6365.4|0
1661205000000|2022-08-22 21:50:00|6369.7|6365.7|6369.6|6365.6|6369.7|6365.7|6369.6|6365.6|0
1661205300000|2022-08-22 21:55:00|6369.2|6365.2|6369.7|6365.7|6369.9|6365.9|6369.2|6365.2|0
1661205600000|2022-08-22 22:00:00|6370.1|6366.1|6367.1|6363.1|6370.8|6366.8|6365.7|6361.7|0
1661205900000|2022-08-22 22:05:00|6366.8|6362.8|6370.3|6366.3|6370.3|6366.3|6366.8|6362.8|0
1661206200000|2022-08-22 22:10:00|6370.2|6366.2|6369.7|6365.7|6370.3|6366.3|6369.2|6365.2|0
1661206500000|2022-08-22 22:15:00|6369.9|6365.9|6368.2|6364.2|6369.9|6365.9|6367.8|6363.8|0
1661206800000|2022-08-22 22:20:00|6368.5|6364.5|6369.2|6365.2|6369.4|6365.4|6367.6|6363.6|0
1661207100000|2022-08-22 22:25:00|6369.6|6365.6|6369.5|6365.5|6370.6|6366.6|6369.5|6365.5|0
1661207400000|2022-08-22 22:30:00|6369.7|6365.7|6371.5|6367.5|6371.5|6367.5|6369.2|6365.2|0
1661207700000|2022-08-22 22:35:00|6371.3|6367.3|6372.6|6368.6|6372.9|6368.9|6371.3|6367.3|0
1661208000000|2022-08-22 22:40:00|6372.7|6368.7|6373.3|6369.3|6373.3|6369.3|6371.9|6367.9|0
1661208300000|2022-08-22 22:45:00|6373.2|6369.2|6373.6|6369.6|6374|6370|6372.2|6368.2|0
1661208600000|2022-08-22 22:50:00|6373.7|6369.7|6372.9|6368.9|6374.3|6370.3|6372.2|6368.2|0
1661208900000|2022-08-22 22:55:00|6372.7|6368.7|6372.6|6368.6|6373.3|6369.3|6372.6|6368.6|0
1661209200000|2022-08-22 23:00:00|6372.8|6368.8|6372.9|6368.9|6373.3|6369.3|6371.5|6367.5|0
1661209500000|2022-08-22 23:05:00|6372.8|6368.8|6372.9|6368.9|6373.6|6369.6|6372.4|6368.4|0
1661209800000|2022-08-22 23:10:00|6373.6|6369.6|6374.3|6370.3|6374.7|6370.7|6373.3|6369.3|0
1661210100000|2022-08-22 23:15:00|6373.8|6370.8|6373.8|6370.8|6374.5|6371.5|6373.5|6370.5|0
1661210400000|2022-08-22 23:20:00|6374|6371|6374.5|6371.5|6374.5|6371.5|6373.5|6370.5|0
1661210700000|2022-08-22 23:25:00|6374.3|6371.3|6372.1|6369.1|6374.5|6371.5|6371.4|6368.4|0
1661211000000|2022-08-22 23:30:00|6372.4|6369.4|6374.2|6371.2|6374.2|6371.2|6371|6368|0
1661211300000|2022-08-22 23:35:00|6374|6371|6374.2|6371.2|6375.2|6372.2|6373.8|6370.8|0
1661211600000|2022-08-22 23:40:00|6374.3|6371.3|6374.2|6371.2|6374.5|6371.5|6373.8|6370.8|0
1661211900000|2022-08-22 23:45:00|6373.8|6370.8|6375.8|6372.8|6376|6373|6373.5|6370.5|0
1661212200000|2022-08-22 23:50:00|6375.5|6372.5|6377.4|6374.4|6377.4|6374.4|6375.1|6372.1|0
1661212500000|2022-08-22 23:55:00|6377.7|6374.7|6377.7|6374.7|6378.4|6375.4|6376.7|6373.7|0
1661212800000|2022-08-23 00:00:00|6378.1|6375.1|6374.9|6371.9|6378.4|6375.4|6374.5|6371.5|0
1661213100000|2022-08-23 00:05:00|6374.7|6371.7|6375.1|6372.1|6377|6374|6374.5|6371.5|0
1661213400000|2022-08-23 00:10:00|6374.9|6371.9|6374.9|6371.9|6375.2|6372.2|6374.5|6371.5|0
1661213700000|2022-08-23 00:15:00|6375.2|6372.2|6380.4|6377.4|6380.4|6377.4|6371.6|6368.6|0
1661214000000|2022-08-23 00:20:00|6382.1|6379.1|6378.6|6375.6|6383.8|6380.8|6378.6|6375.6|0
1661214300000|2022-08-23 00:25:00|6380.3|6377.3|6383.7|6380.7|6383.7|6380.7|6376.9|6373.9|0
1661214600000|2022-08-23 00:30:00|6382|6379|6380.3|6377.3|6382|6379|6378.5|6375.5|0
1661214900000|2022-08-23 00:35:00|6381.1|6378.1|6378.5|6375.5|6382|6379|6378.5|6375.5|0
1661215200000|2022-08-23 00:40:00|6378.6|6375.6|6377.6|6374.6|6378.6|6375.6|6376.8|6373.8|0
1661215500000|2022-08-23 00:45:00|6377.7|6374.7|6380.2|6377.2|6380.2|6377.2|6377.7|6374.7|0
1661215800000|2022-08-23 00:50:00|6378.5|6375.5|6373.3|6370.3|6378.5|6375.5|6373.3|6370.3|0
1661216100000|2022-08-23 00:55:00|6374.1|6371.1|6371.5|6368.5|6375|6372|6369.8|6366.8|0
1661216400000|2022-08-23 01:00:00|6369.8|6366.8|6371.5|6368.5|6371.6|6368.6|6369.8|6366.8|0
1661216700000|2022-08-23 01:05:00|6371.6|6368.6|6376.8|6373.8|6376.8|6373.8|6371.6|6368.6|0
1661217000000|2022-08-23 01:10:00|6376.7|6373.7|6376.8|6373.8|6376.8|6373.8|6373.3|6370.3|0
1661217300000|2022-08-23 01:15:00|6378.5|6375.5|6376.8|6373.8|6378.5|6375.5|6375|6372|0
1661217600000|2022-08-23 01:20:00|6376.9|6373.9|6378.6|6375.6|6380.3|6377.3|6376.9|6373.9|0
1661217900000|2022-08-23 01:25:00|6376.9|6373.9|6378.6|6375.6|6378.6|6375.6|6376.9|6373.9|0
1661218200000|2022-08-23 01:30:00|6376.9|6373.9|6378.6|6375.6|6378.6|6375.6|6376.9|6373.9|0
1661218500000|2022-08-23 01:35:00|6376.9|6373.9|6371.8|6368.8|6378.6|6375.6|6369.9|6366.9|0
1661218800000|2022-08-23 01:40:00|6373.5|6370.5|6373.4|6370.4|6375.2|6372.2|6371.7|6368.7|0
1661219100000|2022-08-23 01:45:00|6371.7|6368.7|6375.2|6372.2|6376.9|6373.9|6371.7|6368.7|0
1661219400000|2022-08-23 01:50:00|6373.5|6370.5|6373.5|6370.5|6375.2|6372.2|6371.7|6368.7|0
1661219700000|2022-08-23 01:55:00|6371.8|6368.8|6369.8|6366.8|6373.5|6370.5|6369.8|6366.8|0
1661220000000|2022-08-23 02:00:00|6371.5|6368.5|6374.5|6371.5|6374.7|6371.7|6371.3|6368.3|0
1661220300000|2022-08-23 02:05:00|6373.7|6370.7|6374.4|6371.4|6377.9|6374.9|6373.7|6370.7|0
1661220600000|2022-08-23 02:10:00|6372.7|6369.7|6372.5|6369.5|6374.4|6371.4|6372.5|6369.5|0
1661220900000|2022-08-23 02:15:00|6373.4|6370.4|6372.5|6369.5|6374.3|6371.3|6370.8|6367.8|0
1661221200000|2022-08-23 02:20:00|6370.8|6367.8|6372.5|6369.5|6372.5|6369.5|6370.8|6367.8|0
1661221800000|2022-08-23 02:30:00|6374.2|6371.2|6374.2|6371.2|6374.2|6371.2|6374.2|6371.2|0
1661222100000|2022-08-23 02:35:00|6375.9|6372.9|6375.9|6372.9|6377.7|6374.7|6375.9|6372.9|0
1661222400000|2022-08-23 02:40:00|6374.2|6371.2|6374.2|6371.2|6375.9|6372.9|6374.2|6371.2|0
1661222700000|2022-08-23 02:45:00|6375.9|6372.9|6381.1|6378.1|6381.1|6378.1|6375.9|6372.9|0
1661223000000|2022-08-23 02:50:00|6381.2|6378.2|6379.3|6376.3|6381.2|6378.2|6379.2|6376.2|0
1661223300000|2022-08-23 02:55:00|6379.2|6376.2|6379.3|6376.3|6379.3|6376.3|6377.5|6374.5|0
1661223600000|2022-08-23 03:00:00|6380.1|6377.1|6377.5|6374.5|6381|6378|6377.5|6374.5|0
1661223900000|2022-08-23 03:05:00|6379.2|6376.2|6377.4|6374.4|6379.2|6376.2|6377.4|6374.4|0
1661224200000|2022-08-23 03:10:00|6377.5|6374.5|6379.1|6376.1|6379.2|6376.2|6377.3|6374.3|0
1661224500000|2022-08-23 03:15:00|6379|6376|6377.3|6374.3|6379.1|6376.1|6377.3|6374.3|0
1661224800000|2022-08-23 03:20:00|6377.4|6374.4|6380.6|6377.6|6380.8|6377.8|6377.4|6374.4|0
1661225100000|2022-08-23 03:25:00|6378.9|6375.9|6377.2|6374.2|6378.9|6375.9|6377.2|6374.2|0
1661225400000|2022-08-23 03:30:00|6378.8|6375.8|6377.1|6374.1|6378.9|6375.9|6375.4|6372.4|0
1661225700000|2022-08-23 03:35:00|6377.2|6374.2|6377.1|6374.1|6377.2|6374.2|6375.4|6372.4|0
1661226000000|2022-08-23 03:40:00|6376.3|6373.3|6377.1|6374.1|6377.1|6374.1|6376.3|6373.3|0
1661226300000|2022-08-23 03:45:00|6376.2|6373.2|6375.4|6372.4|6377.1|6374.1|6375.4|6372.4|0
1661226600000|2022-08-23 03:50:00|6373.7|6370.7|6373.7|6370.7|6373.7|6370.7|6373.7|6370.7|0
1661226900000|2022-08-23 03:55:00|6375.4|6372.4|6373.7|6370.7|6375.4|6372.4|6373.7|6370.7|0
1661227200000|2022-08-23 04:00:00|6375.4|6372.4|6373.6|6370.6|6375.4|6372.4|6371.9|6368.9|0
1661227500000|2022-08-23 04:05:00|6371.9|6368.9|6371.9|6368.9|6371.9|6368.9|6371.9|6368.9|0
1661227800000|2022-08-23 04:10:00|6371.8|6368.8|6371.8|6368.8|6371.9|6368.9|6371.8|6368.8|0
1661228100000|2022-08-23 04:15:00|6370.1|6367.1|6370.1|6367.1|6370.1|6367.1|6370.1|6367.1|0
1661228400000|2022-08-23 04:20:00|6371.8|6368.8|6371.8|6368.8|6371.8|6368.8|6370.1|6367.1|0
1661229000000|2022-08-23 04:30:00|6373.5|6370.5|6373.5|6370.5|6373.5|6370.5|6371.8|6368.8|0
1661229300000|2022-08-23 04:35:00|6371.8|6368.8|6371.8|6368.8|6371.8|6368.8|6371.8|6368.8|0
1661229600000|2022-08-23 04:40:00|6371.7|6368.7|6371.8|6368.8|6371.8|6368.8|6371.7|6368.7|0
1661229900000|2022-08-23 04:45:00|6371.7|6368.7|6370|6367|6371.7|6368.7|6370|6367|0
1661230200000|2022-08-23 04:50:00|6368.3|6365.3|6368.2|6365.2|6370|6367|6368.2|6365.2|0
1661230500000|2022-08-23 04:55:00|6366.5|6363.5|6366.5|6363.5|6368.2|6365.2|6364.7|6361.7|0
1661230800000|2022-08-23 05:00:00|6365.6|6362.6|6366.4|6363.4|6368.2|6365.2|6365.5|6362.5|0
1661231100000|2022-08-23 05:05:00|6364.7|6361.7|6361.1|6358.1|6364.7|6361.7|6359.4|6356.4|0
1661231400000|2022-08-23 05:10:00|6362.8|6359.8|6362.6|6359.6|6362.8|6359.8|6361|6358|0
1661231700000|2022-08-23 05:15:00|6360.9|6357.9|6359.2|6356.2|6361.8|6358.8|6355.7|6352.7|0
1661232000000|2022-08-23 05:20:00|6358.3|6355.3|6357.3|6354.3|6359.2|6356.2|6355.6|6352.6|0
1661232300000|2022-08-23 05:25:00|6357.2|6354.2|6359.2|6356.2|6359.2|6356.2|6357.2|6354.2|0
1661232600000|2022-08-23 05:30:00|6359.3|6356.3|6354.1|6351.1|6359.3|6356.3|6354.1|6351.1|0
1661232900000|2022-08-23 05:35:00|6354|6351|6356.6|6353.6|6359.2|6356.2|6354|6351|0
1661233200000|2022-08-23 05:40:00|6357.4|6354.4|6360.8|6357.8|6362.6|6359.6|6357.4|6354.4|0
1661233500000|2022-08-23 05:45:00|6359.1|6356.1|6359.6|6356.6|6360.8|6357.8|6358.7|6355.7|0
1661233800000|2022-08-23 05:50:00|6358.7|6355.7|6360.5|6357.5|6362.2|6359.2|6358.7|6355.7|0
1661234100000|2022-08-23 05:55:00|6360.4|6357.4|6358.7|6355.7|6362.2|6359.2|6358.7|6355.7|0
1661234400000|2022-08-23 06:00:00|6358.8|6355.8|6364.2|6362.2|6368.7|6366.7|6354.4|6352.4|253
1661234700000|2022-08-23 06:05:00|6363.9|6361.9|6352.4|6350.4|6367.2|6365.2|6351.7|6349.7|162
1661235000000|2022-08-23 06:10:00|6352.7|6350.7|6345.2|6343.2|6354.9|6352.9|6342.9|6340.9|122
1661235300000|2022-08-23 06:15:00|6344.9|6342.9|6344.4|6342.4|6347.7|6345.7|6344.4|6342.4|59
1661235600000|2022-08-23 06:20:00|6344.9|6342.9|6341.4|6339.4|6345.7|6343.7|6339.4|6337.4|129
1661235900000|2022-08-23 06:25:00|6342.7|6340.7|6333.9|6331.9|6342.7|6340.7|6333.9|6331.9|169
1661236200000|2022-08-23 06:30:00|6334.2|6332.2|6330.7|6328.7|6335.9|6333.9|6329.4|6327.4|151
1661236500000|2022-08-23 06:35:00|6330.9|6328.9|6321.7|6319.7|6331.9|6329.9|6321.7|6319.7|164
1661236800000|2022-08-23 06:40:00|6321.9|6319.9|6328.4|6326.4|6328.7|6326.7|6321.9|6319.9|128
1661237100000|2022-08-23 06:45:00|6328.2|6326.2|6330.2|6328.2|6330.9|6328.9|6324.7|6322.7|75
1661237400000|2022-08-23 06:50:00|6330.4|6328.4|6337.4|6335.4|6339.4|6337.4|6329.7|6327.7|116
1661237700000|2022-08-23 06:55:00|6337.7|6335.7|6332.7|6330.7|6340.4|6338.4|6332.2|6330.2|299
1661238000000|2022-08-23 07:00:00|6333.9|6331.9|6347.9|6346.9|6348.7|6347.7|6328.9|6327.9|1891
1661238300000|2022-08-23 07:05:00|6349.9|6348.9|6353.7|6352.7|6359.7|6358.7|6346.4|6345.4|1594
1661238600000|2022-08-23 07:10:00|6353.9|6352.9|6350.2|6349.2|6357.2|6356.2|6346.7|6345.7|1382
1661238900000|2022-08-23 07:15:00|6342.9|6341.9|6356.4|6355.4|6364.4|6363.4|6341.7|6340.7|1169
1661239200000|2022-08-23 07:20:00|6356.7|6355.7|6371.9|6370.9|6373.4|6372.4|6356.2|6355.2|891
1661239500000|2022-08-23 07:25:00|6372.2|6371.2|6370.2|6369.2|6376.2|6375.2|6365.7|6364.7|583
1661239800000|2022-08-23 07:30:00|6370.4|6369.4|6363.4|6362.4|6376.7|6375.7|6359.9|6358.9|1083
1661240100000|2022-08-23 07:35:00|6363.7|6362.7|6369.9|6368.9|6373.9|6372.9|6360.9|6359.9|1042
1661240400000|2022-08-23 07:40:00|6370.3|6369.3|6384.1|6383.1|6385.6|6384.6|6370.1|6369.1|875
1661240700000|2022-08-23 07:45:00|6384.3|6383.3|6387.1|6386.1|6393.6|6392.6|6382.1|6381.1|572
1661241000000|2022-08-23 07:50:00|6387.3|6386.3|6391.6|6390.6|6392.1|6391.1|6385.6|6384.6|593
1661241300000|2022-08-23 07:55:00|6391.3|6390.3|6390.8|6389.8|6392.8|6391.8|6387.3|6386.3|351
1661241600000|2022-08-23 08:00:00|6391.1|6390.1|6394.3|6393.3|6395.3|6394.3|6388.8|6387.8|689
1661241900000|2022-08-23 08:05:00|6394.1|6393.1|6395.3|6394.3|6401.6|6400.6|6392.1|6391.1|596
1661242200000|2022-08-23 08:10:00|6395.1|6394.1|6395.6|6394.6|6402.8|6401.8|6395.1|6394.1|472
1661242500000|2022-08-23 08:15:00|6395.8|6394.8|6398.1|6397.1|6398.6|6397.6|6393.8|6392.8|260
1661242800000|2022-08-23 08:20:00|6398.3|6397.3|6399.1|6398.1|6401.6|6400.6|6395.8|6394.8|375
1661243100000|2022-08-23 08:25:00|6399.3|6398.3|6392.6|6391.6|6399.8|6398.8|6391.1|6390.1|294
1661243400000|2022-08-23 08:30:00|6392.8|6391.8|6399.8|6398.8|6400.3|6399.3|6390.1|6389.1|452
1661243700000|2022-08-23 08:35:00|6399.6|6398.6|6400.6|6399.6|6402.3|6401.3|6397.8|6396.8|253
1661244000000|2022-08-23 08:40:00|6400.3|6399.3|6395.3|6394.3|6403.1|6402.1|6394.8|6393.8|339
1661244300000|2022-08-23 08:45:00|6395.6|6394.6|6391.1|6390.1|6398.1|6397.1|6389.6|6388.6|308
1661244600000|2022-08-23 08:50:00|6390.8|6389.8|6387.3|6386.3|6391.1|6390.1|6386.6|6385.6|218
1661244900000|2022-08-23 08:55:00|6387.1|6386.1|6381.1|6380.1|6388.1|6387.1|6380.3|6379.3|328
1661245200000|2022-08-23 09:00:00|6380.8|6379.8|6382.8|6381.8|6384.3|6383.3|6379.6|6378.6|245
1661245500000|2022-08-23 09:05:00|6382.6|6381.6|6389.3|6388.3|6391.3|6390.3|6380.6|6379.6|283
1661245800000|2022-08-23 09:10:00|6389.1|6388.1|6387.6|6386.6|6392.3|6391.3|6387.6|6386.6|227
1661246100000|2022-08-23 09:15:00|6387.8|6386.8|6384.8|6383.8|6389.1|6388.1|6384.1|6383.1|278
1661246400000|2022-08-23 09:20:00|6384.6|6383.6|6379.3|6378.3|6385.1|6384.1|6379.3|6378.3|243
1661246700000|2022-08-23 09:25:00|6379.6|6378.6|6377.6|6376.6|6380.3|6379.3|6376.6|6375.6|311
1661247000000|2022-08-23 09:30:00|6377.8|6376.8|6378.6|6377.6|6385.1|6384.1|6377.6|6376.6|249
1661247300000|2022-08-23 09:35:00|6378.8|6377.8|6376.8|6375.8|6380.8|6379.8|6376.1|6375.1|269
1661247600000|2022-08-23 09:40:00|6377.1|6376.1|6378.1|6377.1|6379.3|6378.3|6375.6|6374.6|204
1661247900000|2022-08-23 09:45:00|6378.3|6377.3|6386.6|6385.6|6386.6|6385.6|6378.3|6377.3|239
1661248200000|2022-08-23 09:50:00|6386.3|6385.3|6389.3|6388.3|6391.6|6390.6|6384.6|6383.6|278
1661248500000|2022-08-23 09:55:00|6389.6|6388.6|6393.6|6392.6|6394.1|6393.1|6389.3|6388.3|220
1661248800000|2022-08-23 10:00:00|6393.8|6392.8|6385.8|6384.8|6393.8|6392.8|6385.6|6384.6|214
1661249100000|2022-08-23 10:05:00|6386.1|6385.1|6383.6|6382.6|6388.6|6387.6|6383.6|6382.6|157
1661249400000|2022-08-23 10:10:00|6383.8|6382.8|6382.6|6381.6|6386.3|6385.3|6380.6|6379.6|133
1661249700000|2022-08-23 10:15:00|6382.8|6381.8|6372.8|6371.8|6384.1|6383.1|6372.6|6371.6|248
1661250000000|2022-08-23 10:20:00|6372.6|6371.6|6370.8|6369.8|6374.6|6373.6|6369.8|6368.8|219
1661250300000|2022-08-23 10:25:00|6370.6|6369.6|6368.1|6367.1|6372.3|6371.3|6367.6|6366.6|221
1661250600000|2022-08-23 10:30:00|6368.3|6367.3|6368.6|6367.6|6373.8|6372.8|6368.3|6367.3|172
1661250900000|2022-08-23 10:35:00|6368.8|6367.8|6368.3|6367.3|6369.6|6368.6|6365.1|6364.1|207
1661251200000|2022-08-23 10:40:00|6368.1|6367.1|6378.1|6377.1|6378.6|6377.6|6368.1|6367.1|239
1661251500000|2022-08-23 10:45:00|6378.3|6377.3|6375.1|6374.1|6381.1|6380.1|6374.6|6373.6|201
1661251800000|2022-08-23 10:50:00|6374.8|6373.8|6376.1|6375.1|6376.3|6375.3|6372.6|6371.6|121
1661252100000|2022-08-23 10:55:00|6375.3|6374.3|6369.3|6368.3|6376.8|6375.8|6368.8|6367.8|282
1661252400000|2022-08-23 11:00:00|6369.1|6368.1|6364.3|6363.3|6372.1|6371.1|6364.1|6363.1|232
1661252700000|2022-08-23 11:05:00|6364.1|6363.1|6361.3|6360.3|6365.3|6364.3|6358.6|6357.6|273
1661253000000|2022-08-23 11:10:00|6361.1|6360.1|6362.1|6361.1|6362.6|6361.6|6355.8|6354.8|274
1661253300000|2022-08-23 11:15:00|6361.8|6360.8|6361.1|6360.1|6363.1|6362.1|6359.6|6358.6|163
1661253600000|2022-08-23 11:20:00|6360.8|6359.8|6364.8|6363.8|6365.1|6364.1|6360.3|6359.3|171
1661253900000|2022-08-23 11:25:00|6364.6|6363.6|6362.8|6361.8|6366.6|6365.6|6360.6|6359.6|181
1661254200000|2022-08-23 11:30:00|6362.6|6361.6|6358.6|6357.6|6365.1|6364.1|6358.6|6357.6|251
1661254500000|2022-08-23 11:35:00|6358.8|6357.8|6360.6|6359.6|6361.1|6360.1|6357.1|6356.1|300
1661254800000|2022-08-23 11:40:00|6360.4|6359.4|6358.9|6357.9|6360.4|6359.4|6358.1|6357.1|161
1661255100000|2022-08-23 11:45:00|6359.1|6358.1|6361.9|6360.9|6362.6|6361.6|6355.4|6354.4|172
1661255400000|2022-08-23 11:50:00|6362.1|6361.1|6367.1|6366.1|6367.4|6366.4|6360.4|6359.4|578
1661255700000|2022-08-23 11:55:00|6366.1|6365.1|6368.1|6367.1|6368.9|6367.9|6362.4|6361.4|215
1661256000000|2022-08-23 12:00:00|6368.4|6367.4|6367.1|6366.1|6368.6|6367.6|6363.9|6362.9|184
1661256300000|2022-08-23 12:05:00|6366.9|6365.9|6363.6|6362.6|6368.4|6367.4|6363.4|6362.4|227
1661256600000|2022-08-23 12:10:00|6363.9|6362.9|6360.9|6359.9|6363.9|6362.9|6357.1|6356.1|337
1661256900000|2022-08-23 12:15:00|6361.1|6360.1|6359.4|6358.4|6362.9|6361.9|6356.9|6355.9|221
1661257200000|2022-08-23 12:20:00|6359.6|6358.6|6359.9|6358.9|6360.4|6359.4|6357.1|6356.1|202
1661257500000|2022-08-23 12:25:00|6359.6|6358.6|6368.9|6367.9|6369.1|6368.1|6359.4|6358.4|240
1661257800000|2022-08-23 12:30:00|6368.6|6367.6|6366.9|6365.9|6370.4|6369.4|6362.6|6361.6|303
1661258100000|2022-08-23 12:35:00|6367.1|6366.1|6354.6|6353.6|6367.1|6366.1|6354.4|6353.4|258
1661258400000|2022-08-23 12:40:00|6354.9|6353.9|6361.1|6360.1|6361.9|6360.9|6354.4|6353.4|201
1661258700000|2022-08-23 12:45:00|6361.4|6360.4|6356.4|6355.4|6365.4|6364.4|6356.4|6355.4|249
1661259000000|2022-08-23 12:50:00|6356.1|6355.1|6356.4|6355.4|6358.4|6357.4|6350.4|6349.4|334
1661259300000|2022-08-23 12:55:00|6356.1|6355.1|6357.9|6356.9|6358.6|6357.6|6352.9|6351.9|234
1661259600000|2022-08-23 13:00:00|6358.6|6357.6|6353.6|6352.6|6359.1|6358.1|6352.4|6351.4|349
1661259900000|2022-08-23 13:05:00|6353.9|6352.9|6355.6|6354.6|6357.1|6356.1|6352.1|6351.1|216
1661260200000|2022-08-23 13:10:00|6355.4|6354.4|6355.4|6354.4|6355.9|6354.9|6352.6|6351.6|176
1661260500000|2022-08-23 13:15:00|6355.1|6354.1|6359.4|6358.4|6359.6|6358.6|6354.9|6353.9|297
1661260800000|2022-08-23 13:20:00|6359.1|6358.1|6365.4|6364.4|6365.9|6364.9|6358.4|6357.4|391
1661261100000|2022-08-23 13:25:00|6365.6|6364.6|6365.4|6364.4|6368.4|6367.4|6364.4|6363.4|324
1661261400000|2022-08-23 13:30:00|6365.6|6364.6|6368.4|6367.4|6369.9|6368.9|6359.4|6358.4|893
1661261700000|2022-08-23 13:35:00|6368.6|6367.6|6362.4|6361.4|6370.9|6369.9|6362.4|6361.4|686
1661262000000|2022-08-23 13:40:00|6362.6|6361.6|6354.6|6353.6|6366.9|6365.9|6353.1|6352.1|402
1661262300000|2022-08-23 13:45:00|6357.6|6356.6|6369.4|6368.4|6371.1|6370.1|6356.6|6355.6|766
1661262600000|2022-08-23 13:50:00|6368.9|6367.9|6376.6|6375.6|6380.4|6379.4|6368.1|6367.1|757
1661262900000|2022-08-23 13:55:00|6377.1|6376.1|6370.6|6369.6|6379.6|6378.6|6370.4|6369.4|311
1661263200000|2022-08-23 14:00:00|6371.9|6370.9|6363.1|6362.1|6374.9|6373.9|6361.1|6360.1|535
1661263500000|2022-08-23 14:05:00|6363.4|6362.4|6381.1|6380.1|6381.4|6380.4|6363.1|6362.1|461
1661263800000|2022-08-23 14:10:00|6380.9|6379.9|6379.4|6378.4|6387.4|6386.4|6379.2|6378.2|674
1661264100000|2022-08-23 14:15:00|6380.2|6379.2|6378.2|6377.2|6383.7|6382.7|6376.4|6375.4|612
1661264400000|2022-08-23 14:20:00|6377.9|6376.9|6374.9|6373.9|6381.4|6380.4|6374.7|6373.7|392
1661264700000|2022-08-23 14:25:00|6374.7|6373.7|6364.7|6363.7|6374.9|6373.9|6364.4|6363.4|463
1661265000000|2022-08-23 14:30:00|6364.9|6363.9|6373.9|6372.9|6374.2|6373.2|6362.4|6361.4|310
1661265300000|2022-08-23 14:35:00|6373.7|6372.7|6360.2|6359.2|6374.2|6373.2|6360.2|6359.2|442
1661265600000|2022-08-23 14:40:00|6359.9|6358.9|6364.9|6363.9|6365.7|6364.7|6356.9|6355.9|527
1661265900000|2022-08-23 14:45:00|6365.7|6364.7|6370.7|6369.7|6370.7|6369.7|6364.7|6363.7|280
1661266200000|2022-08-23 14:50:00|6370.4|6369.4|6359.9|6358.9|6372.9|6371.9|6358.4|6357.4|334
1661266500000|2022-08-23 14:55:00|6359.7|6358.7|6354.4|6353.4|6360.2|6359.2|6353.2|6352.2|794
1661266800000|2022-08-23 15:00:00|6354.7|6353.7|6352.9|6351.9|6356.4|6355.4|6345.7|6344.7|828
1661267100000|2022-08-23 15:05:00|6352.7|6351.7|6355.2|6354.2|6357.7|6356.7|6350.2|6349.2|340
1661267400000|2022-08-23 15:10:00|6355.4|6354.4|6359.9|6358.9|6361.2|6360.2|6353.9|6352.9|390
1661267700000|2022-08-23 15:15:00|6360.2|6359.2|6362.7|6361.7|6364.4|6363.4|6359.2|6358.2|456
1661268000000|2022-08-23 15:20:00|6362.4|6361.4|6359.7|6358.7|6363.9|6362.9|6359.2|6358.2|1112
1661268300000|2022-08-23 15:25:00|6359.9|6358.9|6351.2|6350.2|6360.2|6359.2|6350.7|6349.7|1184
1661268600000|2022-08-23 15:30:00|6351.7|6349.7|6359.2|6357.2|6359.2|6357.2|6348.9|6346.9|2423
1661268900000|2022-08-23 15:35:00|6359.4|6357.4|6359.4|6357.4|6363.7|6361.7|6357.9|6355.9|2179
1661269200000|2022-08-23 15:40:00|6359.7|6357.7|6353.2|6351.2|6360.7|6358.7|6352.7|6350.7|592
1661269500000|2022-08-23 15:45:00|6353.4|6351.4|6358.9|6356.9|6359.2|6357.2|6352.4|6350.4|371
1661269800000|2022-08-23 15:50:00|6359.2|6357.2|6357.7|6355.7|6361.7|6359.7|6354.9|6352.9|234
1661270100000|2022-08-23 15:55:00|6357.4|6355.4|6358.9|6356.9|6360.4|6358.4|6354.7|6352.7|179
1661270400000|2022-08-23 16:00:00|6359.2|6357.2|6353.7|6351.7|6359.9|6357.9|6352.2|6350.2|226
1661270700000|2022-08-23 16:05:00|6353.4|6351.4|6358.4|6356.4|6358.7|6356.7|6350.2|6348.2|176
1661271000000|2022-08-23 16:10:00|6358.7|6356.7|6357.7|6355.7|6359.2|6357.2|6355.4|6353.4|101
1661271300000|2022-08-23 16:15:00|6357.4|6355.4|6351.7|6349.7|6359.2|6357.2|6349.9|6347.9|153
1661271600000|2022-08-23 16:20:00|6351.9|6349.9|6348.2|6346.2|6352.7|6350.7|6347.7|6345.7|173
1661271900000|2022-08-23 16:25:00|6348.4|6346.4|6348.9|6346.9|6354.2|6352.2|6347.2|6345.2|114
1661272200000|2022-08-23 16:30:00|6348.7|6346.7|6355.9|6353.9|6355.9|6353.9|6348.7|6346.7|70
1661272500000|2022-08-23 16:35:00|6355.7|6353.7|6361.4|6359.4|6361.9|6359.9|6355.7|6353.7|66
1661272800000|2022-08-23 16:40:00|6361.7|6359.7|6365.9|6363.9|6366.2|6364.2|6361.4|6359.4|217
1661273100000|2022-08-23 16:45:00|6366.2|6364.2|6363.9|6361.9|6367.9|6365.9|6363.7|6361.7|55
1661273400000|2022-08-23 16:50:00|6363.7|6361.7|6365.4|6363.4|6368.2|6366.2|6363.4|6361.4|85
1661273700000|2022-08-23 16:55:00|6365.7|6363.7|6374.2|6372.2|6375.2|6373.2|6364.4|6362.4|303
1661274000000|2022-08-23 17:00:00|6374.4|6372.4|6375.4|6373.4|6377.4|6375.4|6372.7|6370.7|156
1661274300000|2022-08-23 17:05:00|6375.2|6373.2|6368.7|6366.7|6375.2|6373.2|6366.7|6364.7|137
1661274600000|2022-08-23 17:10:00|6368.4|6366.4|6369.2|6367.2|6370.2|6368.2|6364.4|6362.4|110
1661274900000|2022-08-23 17:15:00|6368.9|6366.9|6364.7|6362.7|6371.9|6369.9|6364.7|6362.7|112
1661275200000|2022-08-23 17:20:00|6364.4|6362.4|6360.2|6358.2|6366.2|6364.2|6360.2|6358.2|199
1661275500000|2022-08-23 17:25:00|6359.9|6357.9|6368.4|6366.4|6369.7|6367.7|6359.9|6357.9|102
1661275800000|2022-08-23 17:30:00|6368.7|6366.7|6370.9|6368.9|6371.4|6369.4|6367.7|6365.7|38
1661276100000|2022-08-23 17:35:00|6370.7|6368.7|6365.9|6363.9|6370.9|6368.9|6364.9|6362.9|40
1661276400000|2022-08-23 17:40:00|6365.7|6363.7|6362.7|6360.7|6366.9|6364.9|6361.7|6359.7|56
1661276700000|2022-08-23 17:45:00|6362.4|6360.4|6358.4|6356.4|6362.9|6360.9|6358.2|6356.2|68
1661277000000|2022-08-23 17:50:00|6358.2|6356.2|6353.9|6351.9|6358.2|6356.2|6350.7|6348.7|126
1661277300000|2022-08-23 17:55:00|6353.7|6351.7|6355.9|6353.9|6357.4|6355.4|6352.7|6350.7|74
1661277600000|2022-08-23 18:00:00|6356.2|6354.2|6351.9|6349.9|6356.2|6354.2|6351.7|6349.7|122
1661277900000|2022-08-23 18:05:00|6351.7|6349.7|6351.9|6349.9|6355.9|6353.9|6350.9|6348.9|101
1661278200000|2022-08-23 18:10:00|6351.7|6349.7|6344.9|6342.9|6351.9|6349.9|6341.2|6339.2|417
1661278500000|2022-08-23 18:15:00|6345.2|6343.2|6352.9|6350.9|6352.9|6350.9|6345.2|6343.2|89
1661278800000|2022-08-23 18:20:00|6353.2|6351.2|6355.9|6353.9|6355.9|6353.9|6352.4|6350.4|57
1661279100000|2022-08-23 18:25:00|6355.7|6353.7|6354.9|6352.9|6355.9|6353.9|6353.9|6351.9|29
1661279400000|2022-08-23 18:30:00|6355.2|6353.2|6349.9|6347.9|6357.2|6355.2|6349.4|6347.4|78
1661279700000|2022-08-23 18:35:00|6349.7|6347.7|6351.2|6349.2|6351.2|6349.2|6348.4|6346.4|59
1661280000000|2022-08-23 18:40:00|6350.9|6348.9|6352.7|6350.7|6354.4|6352.4|6348.7|6346.7|77
1661280300000|2022-08-23 18:45:00|6352.4|6350.4|6348.9|6346.9|6352.4|6350.4|6346.7|6344.7|105
1661280600000|2022-08-23 18:50:00|6348.7|6346.7|6345.4|6343.4|6348.7|6346.7|6345.4|6343.4|58
1661280900000|2022-08-23 18:55:00|6345.7|6343.7|6349.9|6347.9|6350.4|6348.4|6345.2|6343.2|72
1661281200000|2022-08-23 19:00:00|6349.7|6347.7|6353.4|6351.4|6355.2|6353.2|6349.4|6347.4|61
1661281500000|2022-08-23 19:05:00|6353.7|6351.7|6354.7|6352.7|6354.9|6352.9|6352.2|6350.2|62
1661281800000|2022-08-23 19:10:00|6354.9|6352.9|6349.7|6347.7|6356.4|6354.4|6349.7|6347.7|78
1661282100000|2022-08-23 19:15:00|6349.4|6347.4|6356.2|6354.2|6356.4|6354.4|6349.4|6347.4|20
1661282400000|2022-08-23 19:20:00|6355.9|6353.9|6351.4|6349.4|6356.2|6354.2|6351.2|6349.2|36
1661282700000|2022-08-23 19:25:00|6351.2|6349.2|6350.9|6348.9|6352.9|6350.9|6349.9|6347.9|40
1661283000000|2022-08-23 19:30:00|6350.7|6348.7|6349.9|6347.9|6351.9|6349.9|6346.9|6344.9|190
1661283300000|2022-08-23 19:35:00|6350.2|6348.2|6347.4|6345.4|6350.9|6348.9|6346.7|6344.7|36
1661283600000|2022-08-23 19:40:00|6347.2|6345.2|6352.4|6350.4|6353.9|6351.9|6346.9|6344.9|52
1661283900000|2022-08-23 19:45:00|6352.2|6350.2|6350.9|6348.9|6352.2|6350.2|6347.2|6345.2|91
1661284200000|2022-08-23 19:50:00|6350.7|6348.7|6351.9|6349.9|6353.4|6351.4|6346.4|6344.4|152
1661284500000|2022-08-23 19:55:00|6352.2|6350.2|6354.7|6352.7|6361.4|6359.4|6351.9|6349.9|226
1661284800000|2022-08-23 20:00:00|6364.4|6362.4|6349.6|6345.6|6364.4|6362.4|6348.9|6344.9|0
1661285100000|2022-08-23 20:05:00|6349.3|6345.3|6349.8|6345.8|6350.9|6346.9|6348.6|6344.6|0
1661285400000|2022-08-23 20:10:00|6350.2|6346.2|6351.2|6347.2|6351.6|6347.6|6349.5|6345.5|0
1661285700000|2022-08-23 20:15:00|6350.9|6346.9|6351.7|6347.7|6351.7|6347.7|6350.6|6346.6|0
1661286000000|2022-08-23 20:20:00|6352|6348|6351.1|6347.1|6353.1|6349.1|6351.1|6347.1|0
1661286300000|2022-08-23 20:25:00|6350.9|6346.9|6351.5|6347.5|6351.5|6347.5|6349.7|6345.7|0
1661286600000|2022-08-23 20:30:00|6351.3|6347.3|6349.8|6345.8|6351.3|6347.3|6349.8|6345.8|0
1661286900000|2022-08-23 20:35:00|6349.9|6345.9|6349.1|6345.1|6350.2|6346.2|6348.9|6344.9|0
1661287200000|2022-08-23 20:40:00|6349.2|6345.2|6348.6|6344.6|6349.6|6345.6|6348.6|6344.6|0
1661287500000|2022-08-23 20:45:00|6348.9|6344.9|6348.2|6344.2|6349.3|6345.3|6347.9|6343.9|0
1661287800000|2022-08-23 20:50:00|6348.6|6344.6|6349.1|6345.1|6349.1|6345.1|6347.7|6343.7|0
1661288100000|2022-08-23 20:55:00|6349.5|6345.5|6348.2|6344.2|6349.5|6345.5|6347.5|6343.5|0
1661288400000|2022-08-23 21:00:00|6348.4|6344.4|6348.6|6344.6|6348.6|6344.6|6348.2|6344.2|0
1661288700000|2022-08-23 21:05:00|6348.4|6344.4|6348.2|6344.2|6348.8|6344.8|6348.2|6344.2|0
1661289000000|2022-08-23 21:10:00|6348.4|6344.4|6348.3|6344.3|6348.5|6344.5|6347.9|6343.9|0
1661289300000|2022-08-23 21:15:00|6348.1|6344.1|6348.4|6344.4|6348.4|6344.4|6347.6|6343.6|0
1661289600000|2022-08-23 21:20:00|6348.5|6344.5|6348.5|6344.5|6348.5|6344.5|6348.5|6344.5|0
1661289900000|2022-08-23 21:25:00|6348.7|6344.7|6348.5|6344.5|6348.7|6344.7|6348.2|6344.2|0
1661290200000|2022-08-23 21:30:00|6348.6|6344.6|6348.2|6344.2|6348.6|6344.6|6348.2|6344.2|0
1661290500000|2022-08-23 21:35:00|6348.4|6344.4|6348.2|6344.2|6348.4|6344.4|6347.9|6343.9|0
1661291100000|2022-08-23 21:45:00|6348.4|6344.4|6348.2|6344.2|6348.7|6344.7|6348.2|6344.2|0
1661291400000|2022-08-23 21:50:00|6347.9|6343.9|6351|6347|6351|6347|6347.9|6343.9|0
1661291700000|2022-08-23 21:55:00|6351.4|6347.4|6351.5|6347.5|6351.7|6347.7|6351.4|6347.4|0
1661292000000|2022-08-23 22:00:00|6351.2|6347.2|6353.7|6349.7|6354.6|6350.6|6349.8|6345.8|0
1661292300000|2022-08-23 22:05:00|6353.5|6349.5|6355.6|6351.6|6355.6|6351.6|6353.5|6349.5|0
1661292600000|2022-08-23 22:10:00|6355.8|6351.8|6354.9|6350.9|6356.3|6352.3|6354.9|6350.9|0
1661292900000|2022-08-23 22:15:00|6355.3|6351.3|6356|6352|6356.3|6352.3|6355.3|6351.3|0
1661293200000|2022-08-23 22:20:00|6355.6|6351.6|6355.6|6351.6|6356.3|6352.3|6355.3|6351.3|0
1661293500000|2022-08-23 22:25:00|6355.3|6351.3|6354.9|6350.9|6355.6|6351.6|6354.5|6350.5|0
1661293800000|2022-08-23 22:30:00|6355.2|6351.2|6353.1|6349.1|6355.9|6351.9|6353.1|6349.1|0
1661294100000|2022-08-23 22:35:00|6353.3|6349.3|6354|6350|6354.5|6350.5|6353.1|6349.1|0
1661294400000|2022-08-23 22:40:00|6353.8|6349.8|6355.6|6351.6|6355.6|6351.6|6353.8|6349.8|0
1661294700000|2022-08-23 22:45:00|6355.4|6351.4|6355.9|6351.9|6356.6|6352.6|6355.4|6351.4|0
1661295000000|2022-08-23 22:50:00|6356.1|6352.1|6355.9|6351.9|6356.3|6352.3|6355.6|6351.6|0
1661295300000|2022-08-23 22:55:00|6355.7|6351.7|6355.6|6351.6|6355.9|6351.9|6355.2|6351.2|0
1661295600000|2022-08-23 23:00:00|6355.9|6351.9|6356.4|6352.4|6357.3|6353.3|6355.6|6351.6|0
1661295900000|2022-08-23 23:05:00|6356.6|6352.6|6357.7|6353.7|6358|6354|6356.6|6352.6|0
1661296200000|2022-08-23 23:10:00|6357.6|6353.6|6357|6353|6357.6|6353.6|6356.3|6352.3|0
1661296500000|2022-08-23 23:15:00|6357.1|6353.1|6357.1|6354.1|6357.5|6354.5|6356.4|6353.1|0
1661296800000|2022-08-23 23:20:00|6357|6354|6357.5|6354.5|6357.8|6354.8|6356.8|6353.8|0
1661297100000|2022-08-23 23:25:00|6357.3|6354.3|6355.7|6352.7|6357.5|6354.5|6355.7|6352.7|0
1661297400000|2022-08-23 23:30:00|6355.6|6352.6|6353.7|6350.7|6355.6|6352.6|6352.6|6349.6|0
1661297700000|2022-08-23 23:35:00|6353.6|6350.6|6354.2|6351.2|6354.5|6351.5|6353|6350|0
1661298000000|2022-08-23 23:40:00|6354.4|6351.4|6353.7|6350.7|6354.4|6351.4|6352.6|6349.6|0
1661298300000|2022-08-23 23:45:00|6353.5|6350.5|6353.7|6350.7|6353.7|6350.7|6352.3|6349.3|0
1661298600000|2022-08-23 23:50:00|6354|6351|6350.9|6347.9|6354|6351|6350.5|6347.5|0
1661298900000|2022-08-23 23:55:00|6350.7|6347.7|6352.3|6349.3|6352.3|6349.3|6350.5|6347.5|0
1661299200000|2022-08-24 00:00:00|6352.6|6349.6|6353.3|6350.3|6355.8|6352.8|6350.2|6347.2|0
1661299500000|2022-08-24 00:05:00|6353.1|6350.1|6353.3|6350.3|6354.7|6351.7|6351.9|6348.9|0
1661299800000|2022-08-24 00:10:00|6353|6350|6353|6350|6353.7|6350.7|6350.2|6347.2|0
1661300100000|2022-08-24 00:15:00|6352.9|6349.9|6353.1|6350.1|6358.2|6355.2|6349.7|6346.7|0
1661300400000|2022-08-24 00:20:00|6354|6351|6349.8|6346.8|6354|6351|6349.7|6346.7|0
1661300700000|2022-08-24 00:25:00|6349.7|6346.7|6353.2|6350.2|6353.2|6350.2|6349.7|6346.7|0
1661301000000|2022-08-24 00:30:00|6351.5|6348.5|6349.9|6346.9|6356.7|6353.7|6349.9|6346.9|0
1661301300000|2022-08-24 00:35:00|6349.1|6346.1|6344.9|6341.9|6349.1|6346.1|6344.7|6341.7|0
1661301600000|2022-08-24 00:40:00|6346.6|6343.6|6343.1|6340.1|6346.6|6343.6|6343.1|6340.1|0
1661301900000|2022-08-24 00:45:00|6344.8|6341.8|6346.6|6343.6|6348.3|6345.3|6344.8|6341.8|0
1661302200000|2022-08-24 00:50:00|6346.5|6343.5|6346.6|6343.6|6346.6|6343.6|6344.8|6341.8|0
1661302500000|2022-08-24 00:55:00|6348.3|6345.3|6343.2|6340.2|6348.3|6345.3|6343.2|6340.2|0
1661302800000|2022-08-24 01:00:00|6344.9|6341.9|6343.2|6340.2|6344.9|6341.9|6343.2|6340.2|0
1661303100000|2022-08-24 01:05:00|6341.5|6338.5|6343.3|6340.3|6345|6342|6341.5|6338.5|0
1661303400000|2022-08-24 01:10:00|6345|6342|6343.3|6340.3|6345|6342|6343.2|6340.2|0
1661303700000|2022-08-24 01:15:00|6345|6342|6346.7|6343.7|6348.4|6345.4|6345|6342|0
1661304000000|2022-08-24 01:20:00|6345|6342|6346.7|6343.7|6346.7|6343.7|6345|6342|0
1661304300000|2022-08-24 01:25:00|6348.4|6345.4|6344.9|6341.9|6348.4|6345.4|6344.9|6341.9|0
1661304600000|2022-08-24 01:30:00|6345|6342|6345.1|6342.1|6345.2|6342.2|6343.3|6340.3|0
1661304900000|2022-08-24 01:35:00|6343.4|6340.4|6345|6342|6345.1|6342.1|6341.7|6338.7|0
1661305200000|2022-08-24 01:40:00|6343.3|6340.3|6338.4|6335.4|6344.9|6341.9|6338|6335|0
1661305500000|2022-08-24 01:45:00|6339.2|6336.2|6336.6|6333.6|6340.1|6337.1|6336.5|6333.5|0
1661305800000|2022-08-24 01:50:00|6336.5|6333.5|6334.9|6331.9|6336.6|6333.6|6329.6|6326.6|0
1661306100000|2022-08-24 01:55:00|6334.8|6331.8|6336.6|6333.6|6336.7|6333.7|6331.5|6328.5|0
1661306400000|2022-08-24 02:00:00|6336.7|6333.7|6340.2|6337.2|6340.2|6337.2|6336.6|6333.6|0
1661306700000|2022-08-24 02:05:00|6340.1|6337.1|6337.6|6334.6|6340.2|6337.2|6336.7|6333.7|0
1661307000000|2022-08-24 02:10:00|6337.5|6334.5|6336.7|6333.7|6338.4|6335.4|6334.9|6331.9|0
1661307300000|2022-08-24 02:15:00|6337.5|6334.5|6338.4|6335.4|6340.1|6337.1|6337.5|6334.5|0
1661307600000|2022-08-24 02:20:00|6340.1|6337.1|6340.1|6337.1|6341.8|6338.8|6337.5|6334.5|0
1661307900000|2022-08-24 02:25:00|6340.2|6337.2|6340.1|6337.1|6341.9|6338.9|6340.1|6337.1|0
1661308200000|2022-08-24 02:30:00|6340.2|6337.2|6338.4|6335.4|6340.2|6337.2|6336.7|6333.7|0
1661308500000|2022-08-24 02:35:00|6336.7|6333.7|6333.3|6330.3|6336.7|6333.7|6331.6|6328.6|0
1661308800000|2022-08-24 02:40:00|6331.6|6328.6|6329.8|6326.8|6333.3|6330.3|6329.8|6326.8|0
1661309100000|2022-08-24 02:45:00|6328.1|6325.1|6329.8|6326.8|6333.3|6330.3|6328.1|6325.1|0
1661309400000|2022-08-24 02:50:00|6329.9|6326.9|6332.2|6329.2|6332.3|6329.3|6329.8|6326.8|0
1661309700000|2022-08-24 02:55:00|6332.3|6329.3|6332.3|6329.3|6334|6331|6330.5|6327.5|0
1661310000000|2022-08-24 03:00:00|6334|6331|6332.3|6329.3|6334|6331|6332.3|6329.3|0
1661310300000|2022-08-24 03:05:00|6334|6331|6334|6331|6335.8|6332.8|6333.1|6330.1|0
1661310600000|2022-08-24 03:10:00|6332.3|6329.3|6334.1|6331.1|6334.1|6331.1|6332.3|6329.3|0
1661310900000|2022-08-24 03:15:00|6332.4|6329.4|6332.1|6329.1|6334.1|6331.1|6332.1|6329.1|0
1661311200000|2022-08-24 03:20:00|6333.8|6330.8|6332.1|6329.1|6333.8|6330.8|6330.3|6327.3|0
1661311500000|2022-08-24 03:25:00|6332|6329|6330.3|6327.3|6332.1|6329.1|6328.6|6325.6|0
1661311800000|2022-08-24 03:30:00|6329.5|6326.5|6333.8|6330.8|6333.9|6330.9|6329.5|6326.5|0
1661312100000|2022-08-24 03:35:00|6332.1|6329.1|6332.1|6329.1|6332.1|6329.1|6332.1|6329.1|0
1661312400000|2022-08-24 03:40:00|6332.2|6329.2|6332.1|6329.1|6333.8|6330.8|6332.1|6329.1|0
1661312700000|2022-08-24 03:45:00|6332.2|6329.2|6330.5|6327.5|6332.2|6329.2|6330.4|6327.4|0
1661313000000|2022-08-24 03:50:00|6330.4|6327.4|6332.2|6329.2|6332.2|6329.2|6330.4|6327.4|0
1661313300000|2022-08-24 03:55:00|6330.5|6327.5|6330.5|6327.5|6330.5|6327.5|6330.5|6327.5|0
1661313600000|2022-08-24 04:00:00|6330.4|6327.4|6328.7|6325.7|6330.4|6327.4|6328.6|6325.6|0
1661313900000|2022-08-24 04:05:00|6330.4|6327.4|6328.7|6325.7|6330.4|6327.4|6328.7|6325.7|0
1661314200000|2022-08-24 04:10:00|6327.9|6324.9|6327|6324|6327.9|6324.9|6325.3|6322.3|0
1661314500000|2022-08-24 04:15:00|6327.1|6324.1|6330.3|6327.3|6330.3|6327.3|6327|6324|0
1661314800000|2022-08-24 04:20:00|6332|6329|6332|6329|6332|6329|6332|6329|0
1661315100000|2022-08-24 04:25:00|6332.1|6329.1|6331.9|6328.9|6332.1|6329.1|6331.9|6328.9|0
1661315400000|2022-08-24 04:30:00|6332|6329|6333.7|6330.7|6333.7|6330.7|6332|6329|0
1661315700000|2022-08-24 04:35:00|6334|6331|6334.4|6331.4|6334.5|6331.5|6330.8|6327.8|0
1661316000000|2022-08-24 04:40:00|6334.5|6331.5|6337.9|6334.9|6338|6335|6334.4|6331.4|0
1661316300000|2022-08-24 04:45:00|6338|6335|6338.5|6335.5|6339.8|6336.8|6336.3|6333.3|0
1661316600000|2022-08-24 04:50:00|6340.2|6337.2|6345.6|6342.6|6345.6|6342.6|6338.7|6335.7|0
1661316900000|2022-08-24 04:55:00|6343.9|6340.9|6345.5|6342.5|6347.2|6344.2|6343.7|6340.7|0
1661317200000|2022-08-24 05:00:00|6345.4|6342.4|6343.3|6340.3|6346.8|6343.8|6341.6|6338.6|0
1661317500000|2022-08-24 05:05:00|6345|6342|6343.1|6340.1|6345|6342|6341.4|6338.4|0
1661317800000|2022-08-24 05:10:00|6341.4|6338.4|6341.4|6338.4|6343.1|6340.1|6341.4|6338.4|0
1661318100000|2022-08-24 05:15:00|6340.6|6337.6|6337|6334|6341.4|6338.4|6337|6334|0
1661318400000|2022-08-24 05:20:00|6337.9|6334.9|6337.4|6334.4|6340.2|6337.2|6337.4|6334.4|0
1661318700000|2022-08-24 05:25:00|6338.2|6335.2|6340.2|6337.2|6340.2|6337.2|6336.4|6333.4|0
1661319000000|2022-08-24 05:30:00|6340.1|6337.1|6340.2|6337.2|6341.9|6338.9|6339.3|6336.3|0
1661319300000|2022-08-24 05:35:00|6341.1|6338.1|6345.3|6342.3|6345.3|6342.3|6340.2|6337.2|0
1661319600000|2022-08-24 05:40:00|6344.5|6341.5|6343.6|6340.6|6345.3|6342.3|6341.6|6338.6|0
1661319900000|2022-08-24 05:45:00|6343.5|6340.5|6341.9|6338.9|6343.6|6340.6|6341.8|6338.8|0
1661320200000|2022-08-24 05:50:00|6341.8|6338.8|6341.8|6338.8|6341.9|6338.9|6340.1|6337.1|0
1661320500000|2022-08-24 05:55:00|6341|6338|6345.8|6342.8|6345.8|6342.8|6340.1|6337.1|0
1661320800000|2022-08-24 06:00:00|6346.3|6342.3|6346.7|6344.7|6346.9|6344.9|6342.9|6340.9|284
1661321100000|2022-08-24 06:05:00|6346.9|6344.9|6354.4|6352.4|6354.7|6352.7|6346.4|6344.4|230
1661321400000|2022-08-24 06:10:00|6354.2|6352.2|6346.4|6344.4|6354.7|6352.7|6345.7|6343.7|228
1661321700000|2022-08-24 06:15:00|6346.2|6344.2|6342.4|6340.4|6346.7|6344.7|6342.2|6340.2|108
1661322000000|2022-08-24 06:20:00|6341.9|6339.9|6335.4|6333.4|6342.4|6340.4|6333.7|6331.7|174
1661322300000|2022-08-24 06:25:00|6335.2|6333.2|6334.4|6332.4|6337.9|6335.9|6333.4|6331.4|161
1661322600000|2022-08-24 06:30:00|6334.2|6332.2|6331.7|6329.7|6334.7|6332.7|6329.7|6327.7|89
1661322900000|2022-08-24 06:35:00|6332.2|6330.2|6333.9|6331.9|6334.7|6332.7|6332.2|6330.2|112
1661323200000|2022-08-24 06:40:00|6334.2|6332.2|6333.7|6331.7|6336.2|6334.2|6330.4|6328.4|140
1661323500000|2022-08-24 06:45:00|6333.4|6331.4|6329.9|6327.9|6334.2|6332.2|6329.9|6327.9|80
1661323800000|2022-08-24 06:50:00|6329.7|6327.7|6329.9|6327.9|6331.9|6329.9|6327.7|6325.7|139
1661324100000|2022-08-24 06:55:00|6329.7|6327.7|6336.9|6334.9|6336.9|6334.9|6329.4|6327.4|217
1661324400000|2022-08-24 07:00:00|6336.4|6335.4|6349.4|6348.4|6351.4|6350.4|6326.4|6325.4|1693
1661324700000|2022-08-24 07:05:00|6349.7|6348.7|6352.4|6351.4|6359.9|6358.9|6349.7|6348.7|1134
1661325000000|2022-08-24 07:10:00|6352.2|6351.2|6359.7|6358.7|6365.7|6364.7|6351.2|6350.2|874
1661325300000|2022-08-24 07:15:00|6359.2|6358.2|6351.7|6350.7|6359.7|6358.7|6350.7|6349.7|500
1661325600000|2022-08-24 07:20:00|6351.4|6350.4|6346.7|6345.7|6351.9|6350.9|6343.2|6342.2|654
1661325900000|2022-08-24 07:25:00|6346.4|6345.4|6338.4|6337.4|6347.9|6346.9|6336.4|6335.4|640
1661326200000|2022-08-24 07:30:00|6338.2|6337.2|6321.4|6320.4|6338.4|6337.4|6318.4|6317.4|816
1661326500000|2022-08-24 07:35:00|6321.2|6320.2|6329.2|6328.2|6329.4|6328.4|6319.2|6318.2|499
1661326800000|2022-08-24 07:40:00|6330.1|6329.1|6333.6|6332.6|6336.8|6335.8|6329.1|6328.1|402
1661327100000|2022-08-24 07:45:00|6333.3|6332.3|6340.1|6339.1|6341.1|6340.1|6330.3|6329.3|395
1661327400000|2022-08-24 07:50:00|6339.8|6338.8|6337.1|6336.1|6340.1|6339.1|6329.6|6328.6|318
1661327700000|2022-08-24 07:55:00|6337.3|6336.3|6327.8|6326.8|6338.1|6337.1|6325.1|6324.1|290
1661328000000|2022-08-24 08:00:00|6328.3|6327.3|6336.6|6335.6|6340.8|6339.8|6326.6|6325.6|419
1661328300000|2022-08-24 08:05:00|6336.3|6335.3|6346.1|6345.1|6346.8|6345.8|6334.1|6333.1|310
1661328600000|2022-08-24 08:10:00|6346.3|6345.3|6355.1|6354.1|6355.6|6354.6|6344.8|6343.8|395
1661328900000|2022-08-24 08:15:00|6355.3|6354.3|6351.1|6350.1|6356.6|6355.6|6345.1|6344.1|442
1661329200000|2022-08-24 08:20:00|6351.3|6350.3|6354.8|6353.8|6355.3|6354.3|6348.1|6347.1|488
1661329500000|2022-08-24 08:25:00|6355.1|6354.1|6350.8|6349.8|6355.1|6354.1|6350.8|6349.8|377
1661329800000|2022-08-24 08:30:00|6350.6|6349.6|6362.6|6361.6|6365.6|6364.6|6350.6|6349.6|544
1661330100000|2022-08-24 08:35:00|6362.3|6361.3|6361.8|6360.8|6368.3|6367.3|6361.6|6360.6|319
1661330400000|2022-08-24 08:40:00|6362.1|6361.1|6358.1|6357.1|6363.6|6362.6|6356.6|6355.6|301
1661330700000|2022-08-24 08:45:00|6358.3|6357.3|6365.8|6364.8|6366.3|6365.3|6357.6|6356.6|255
1661331000000|2022-08-24 08:50:00|6365.6|6364.6|6362.1|6361.1|6365.6|6364.6|6359.8|6358.8|139
1661331300000|2022-08-24 08:55:00|6361.8|6360.8|6363.6|6362.6|6364.1|6363.1|6357.6|6356.6|229
1661331600000|2022-08-24 09:00:00|6363.8|6362.8|6367.6|6366.6|6369.3|6368.3|6362.1|6361.1|193
1661331900000|2022-08-24 09:05:00|6367.3|6366.3|6363.6|6362.6|6367.8|6366.8|6359.8|6358.8|294
1661332200000|2022-08-24 09:10:00|6363.3|6362.3|6359.6|6358.6|6366.1|6365.1|6358.8|6357.8|243
1661332500000|2022-08-24 09:15:00|6359.8|6358.8|6354.6|6353.6|6360.8|6359.8|6354.1|6353.1|184
1661332800000|2022-08-24 09:20:00|6354.8|6353.8|6352.1|6351.1|6356.6|6355.6|6351.6|6350.6|250
1661333100000|2022-08-24 09:25:00|6351.8|6350.8|6351.1|6350.1|6354.1|6353.1|6349.1|6348.1|248
1661333400000|2022-08-24 09:30:00|6350.8|6349.8|6347.8|6346.8|6352.1|6351.1|6343.8|6342.8|314
1661333700000|2022-08-24 09:35:00|6348.1|6347.1|6347.6|6346.6|6350.1|6349.1|6346.3|6345.3|316
1661334000000|2022-08-24 09:40:00|6347.8|6346.8|6354.1|6353.1|6354.6|6353.6|6347.6|6346.6|297
1661334300000|2022-08-24 09:45:00|6354.3|6353.3|6350.3|6349.3|6355.1|6354.1|6348.8|6347.8|165
1661334600000|2022-08-24 09:50:00|6350.1|6349.1|6351.8|6350.8|6352.3|6351.3|6347.1|6346.1|185
1661334900000|2022-08-24 09:55:00|6352.1|6351.1|6352.8|6351.8|6356.1|6355.1|6349.8|6348.8|120
1661335200000|2022-08-24 10:00:00|6352.6|6351.6|6356.1|6355.1|6356.6|6355.6|6352.6|6351.6|142
1661335500000|2022-08-24 10:05:00|6356.3|6355.3|6358.8|6357.8|6360.6|6359.6|6354.1|6353.1|137
1661335800000|2022-08-24 10:10:00|6358.6|6357.6|6361.3|6360.3|6361.6|6360.6|6356.6|6355.6|215
1661336100000|2022-08-24 10:15:00|6361.6|6360.6|6361.6|6360.6|6362.1|6361.1|6358.8|6357.8|136
1661336400000|2022-08-24 10:20:00|6361.3|6360.3|6364.6|6363.6|6366.6|6365.6|6360.6|6359.6|183
1661336700000|2022-08-24 10:25:00|6364.3|6363.3|6362.1|6361.1|6364.6|6363.6|6358.1|6357.1|196
1661337000000|2022-08-24 10:30:00|6361.8|6360.8|6364.6|6363.6|6364.6|6363.6|6359.6|6358.6|265
1661337300000|2022-08-24 10:35:00|6364.8|6363.8|6364.6|6363.6|6367.6|6366.6|6362.6|6361.6|248
1661337600000|2022-08-24 10:40:00|6364.3|6363.3|6367.8|6366.8|6367.8|6366.8|6361.1|6360.1|229
1661337900000|2022-08-24 10:45:00|6368.1|6367.1|6364.3|6363.3|6368.3|6367.3|6362.3|6361.3|147
1661338200000|2022-08-24 10:50:00|6364.6|6363.6|6358.1|6357.1|6364.8|6363.8|6358.1|6357.1|185
1661338500000|2022-08-24 10:55:00|6357.8|6356.8|6356.1|6355.1|6358.6|6357.6|6354.1|6353.1|204
1661338800000|2022-08-24 11:00:00|6355.8|6354.8|6360.6|6359.6|6361.3|6360.3|6355.6|6354.6|139
1661339100000|2022-08-24 11:05:00|6360.8|6359.8|6363.6|6362.6|6364.1|6363.1|6359.1|6358.1|122
1661339400000|2022-08-24 11:10:00|6363.8|6362.8|6369.1|6368.1|6369.1|6368.1|6363.8|6362.8|245
1661339700000|2022-08-24 11:15:00|6368.6|6367.6|6368.1|6367.1|6369.6|6368.6|6365.3|6364.3|157
1661340000000|2022-08-24 11:20:00|6367.8|6366.8|6369.8|6368.8|6372.6|6371.6|6366.1|6365.1|118
1661340300000|2022-08-24 11:25:00|6369.6|6368.6|6371.3|6370.3|6371.6|6370.6|6366.8|6365.8|94
1661340600000|2022-08-24 11:30:00|6371.1|6370.1|6370.1|6369.1|6374.1|6373.1|6369.6|6368.6|108
1661340900000|2022-08-24 11:35:00|6370.3|6369.3|6371.3|6370.3|6372.6|6371.6|6367.3|6366.3|141
1661341200000|2022-08-24 11:40:00|6370.7|6369.7|6372.5|6371.5|6373|6372|6368|6367|79
1661341500000|2022-08-24 11:45:00|6372.7|6371.7|6374.7|6373.7|6375.5|6374.5|6371.2|6370.2|153
1661341800000|2022-08-24 11:50:00|6374.5|6373.5|6379|6378|6379|6378|6373|6372|189
1661342100000|2022-08-24 11:55:00|6379.2|6378.2|6376|6375|6379.2|6378.2|6374.7|6373.7|150
1661342400000|2022-08-24 12:00:00|6376.5|6375.5|6380|6379|6381|6380|6375.5|6374.5|219
1661342700000|2022-08-24 12:05:00|6379.7|6378.7|6377|6376|6381|6380|6376.5|6375.5|277
1661343000000|2022-08-24 12:10:00|6376.7|6375.7|6375.5|6374.5|6376.7|6375.7|6371.7|6370.7|427
1661343300000|2022-08-24 12:15:00|6375.2|6374.2|6375.2|6374.2|6381|6380|6374.5|6373.5|333
1661343600000|2022-08-24 12:20:00|6375|6374|6374|6373|6375.5|6374.5|6370|6369|172
1661343900000|2022-08-24 12:25:00|6373.7|6372.7|6375.2|6374.2|6376|6375|6372|6371|151
1661344200000|2022-08-24 12:30:00|6375|6374|6374.2|6373.2|6376|6375|6372.7|6371.7|189
1661344500000|2022-08-24 12:35:00|6374|6373|6369.5|6368.5|6374.5|6373.5|6369.5|6368.5|153
1661344800000|2022-08-24 12:40:00|6368.5|6367.5|6365.5|6364.5|6369|6368|6362|6361|282
1661345100000|2022-08-24 12:45:00|6365.2|6364.2|6367|6366|6367.5|6366.5|6360.5|6359.5|219
1661345400000|2022-08-24 12:50:00|6367.2|6366.2|6368.2|6367.2|6369.5|6368.5|6364.2|6363.2|170
1661345700000|2022-08-24 12:55:00|6368|6367|6368|6367|6371.5|6370.5|6367|6366|118
1661346000000|2022-08-24 13:00:00|6368.2|6367.2|6367.7|6366.7|6370.7|6369.7|6366.5|6365.5|142
1661346300000|2022-08-24 13:05:00|6368|6367|6369|6368|6370.5|6369.5|6367.5|6366.5|177
1661346600000|2022-08-24 13:10:00|6369.2|6368.2|6366|6365|6370|6369|6363.5|6362.5|172
1661346900000|2022-08-24 13:15:00|6365.7|6364.7|6369.7|6368.7|6370.5|6369.5|6364.7|6363.7|151
1661347200000|2022-08-24 13:20:00|6370|6369|6370.2|6369.2|6372|6371|6368.7|6367.7|216
1661347500000|2022-08-24 13:25:00|6370.5|6369.5|6369.5|6368.5|6371.5|6370.5|6368.5|6367.5|174
1661347800000|2022-08-24 13:30:00|6369.2|6368.2|6360.2|6359.2|6370.5|6369.5|6360|6359|699
1661348100000|2022-08-24 13:35:00|6360|6359|6373|6372|6373|6372|6359.5|6358.5|418
1661348400000|2022-08-24 13:40:00|6373.2|6372.2|6380.5|6379.5|6382.5|6381.5|6371.2|6370.2|547
1661348700000|2022-08-24 13:45:00|6380.2|6379.2|6377|6376|6382.2|6381.2|6375.5|6374.5|311
1661349000000|2022-08-24 13:50:00|6376.5|6375.5|6372|6371|6378.5|6377.5|6371.5|6370.5|450
1661349300000|2022-08-24 13:55:00|6371.7|6370.7|6376|6375|6376.5|6375.5|6369|6368|327
1661349600000|2022-08-24 14:00:00|6374.7|6373.7|6366|6365|6376.7|6375.7|6366|6365|390
1661349900000|2022-08-24 14:05:00|6366.2|6365.2|6371.7|6370.7|6372|6371|6363.5|6362.5|392
1661350200000|2022-08-24 14:10:00|6371|6370|6376.5|6375.5|6379.2|6378.2|6371|6370|232
1661350500000|2022-08-24 14:15:00|6376.7|6375.7|6385|6384|6385|6384|6372.5|6371.5|326
1661350800000|2022-08-24 14:20:00|6384.7|6383.7|6383|6382|6387.7|6386.7|6380.7|6379.7|448
1661351100000|2022-08-24 14:25:00|6383.2|6382.2|6386|6385|6390.5|6389.5|6383.2|6382.2|496
1661351400000|2022-08-24 14:30:00|6385.7|6384.7|6387.5|6386.5|6391|6390|6383.5|6382.5|304
1661351700000|2022-08-24 14:35:00|6387.7|6386.7|6384.5|6383.5|6390|6389|6384|6383|401
1661352000000|2022-08-24 14:40:00|6384.2|6383.2|6382.7|6381.7|6385|6384|6379.5|6378.5|330
1661352300000|2022-08-24 14:45:00|6382.5|6381.5|6383|6382|6384.5|6383.5|6379.5|6378.5|343
1661352600000|2022-08-24 14:50:00|6382.7|6381.7|6381.5|6380.5|6383.7|6382.7|6381|6380|370
1661352900000|2022-08-24 14:55:00|6381.2|6380.2|6382.7|6381.7|6388.2|6387.2|6380.5|6379.5|289
1661353200000|2022-08-24 15:00:00|6383.2|6382.2|6383.5|6382.5|6385.2|6384.2|6380.2|6379.2|435
1661353500000|2022-08-24 15:05:00|6383.7|6382.7|6383.2|6382.2|6385.5|6384.5|6383|6382|226
1661353800000|2022-08-24 15:10:00|6383.5|6382.5|6390|6389|6390|6389|6381.2|6380.2|500
1661354100000|2022-08-24 15:15:00|6390.2|6389.2|6393|6392|6398|6397|6390.2|6389.2|708
1661354400000|2022-08-24 15:20:00|6392.7|6391.7|6394.5|6393.5|6396.5|6395.5|6392|6391|613
1661354700000|2022-08-24 15:25:00|6394.2|6393.2|6393|6392|6395|6394|6391.5|6390.5|630
1661355000000|2022-08-24 15:30:00|6393.5|6391.5|6389.5|6387.5|6395.5|6393.5|6389.5|6387.5|1185
1661355300000|2022-08-24 15:35:00|6389.7|6387.7|6388.5|6386.5|6393.2|6391.2|6387.5|6385.5|680
1661355600000|2022-08-24 15:40:00|6388.2|6386.2|6390.7|6388.7|6391.2|6389.2|6387.2|6385.2|228
1661355900000|2022-08-24 15:45:00|6390.5|6388.5|6394|6392|6394.2|6392.2|6390.5|6388.5|164
1661356200000|2022-08-24 15:50:00|6393.7|6391.7|6398.5|6396.5|6399.7|6397.7|6393.2|6391.2|154
1661356500000|2022-08-24 15:55:00|6398|6396|6395.7|6393.7|6398.5|6396.5|6395.5|6393.5|131
1661356800000|2022-08-24 16:00:00|6396|6394|6395.2|6393.2|6396.7|6394.7|6394|6392|97
1661357100000|2022-08-24 16:05:00|6395.5|6393.5|6396.5|6394.5|6396.5|6394.5|6394.5|6392.5|80
1661357400000|2022-08-24 16:10:00|6396.2|6394.2|6392.7|6390.7|6396.5|6394.5|6391.7|6389.7|74
1661357700000|2022-08-24 16:15:00|6393|6391|6391.7|6389.7|6394.7|6392.7|6391.7|6389.7|40
1661358000000|2022-08-24 16:20:00|6392|6390|6389|6387|6392.2|6390.2|6388.2|6386.2|53
1661358300000|2022-08-24 16:25:00|6388.7|6386.7|6387.5|6385.5|6390.5|6388.5|6387|6385|46
1661358600000|2022-08-24 16:30:00|6387.7|6385.7|6385.5|6383.5|6388|6386|6384|6382|99
1661358900000|2022-08-24 16:35:00|6385.7|6383.7|6379.7|6377.7|6386|6384|6379|6377|104
1661359200000|2022-08-24 16:40:00|6379.5|6377.5|6374.2|6372.2|6383|6381|6373|6371|169
1661359500000|2022-08-24 16:45:00|6374|6372|6373.7|6371.7|6375.5|6373.5|6371.7|6369.7|105
1661359800000|2022-08-24 16:50:00|6373.5|6371.5|6371|6369|6374|6372|6370.5|6368.5|106
1661360100000|2022-08-24 16:55:00|6371.2|6369.2|6375.5|6373.5|6375.5|6373.5|6371|6369|45
1661360400000|2022-08-24 17:00:00|6376|6374|6373.2|6371.2|6378|6376|6372.7|6370.7|57
1661360700000|2022-08-24 17:05:00|6373.5|6371.5|6379.2|6377.2|6379.2|6377.2|6373.5|6371.5|31
1661361000000|2022-08-24 17:10:00|6379|6377|6376.2|6374.2|6379.2|6377.2|6375.7|6373.7|19
1661361300000|2022-08-24 17:15:00|6376.5|6374.5|6372.2|6370.2|6378.7|6376.7|6372.2|6370.2|39
1661361600000|2022-08-24 17:20:00|6372.5|6370.5|6372.2|6370.2|6374.2|6372.2|6371|6369|87
1661361900000|2022-08-24 17:25:00|6372|6370|6369.7|6367.7|6373.7|6371.7|6367.5|6365.5|171
1661362200000|2022-08-24 17:30:00|6369.5|6367.5|6370.5|6368.5|6371.5|6369.5|6368.5|6366.5|15
1661362500000|2022-08-24 17:35:00|6370.7|6368.7|6372.2|6370.2|6372.7|6370.7|6370|6368|11
1661362800000|2022-08-24 17:40:00|6372|6370|6373|6371|6373.5|6371.5|6370.2|6368.2|11
1661363100000|2022-08-24 17:45:00|6373.2|6371.2|6375|6373|6375.2|6373.2|6372.2|6370.2|32
1661363400000|2022-08-24 17:50:00|6374.7|6372.7|6375.2|6373.2|6377.7|6375.7|6374.7|6372.7|26
1661363700000|2022-08-24 17:55:00|6375|6373|6377.2|6375.2|6377.2|6375.2|6374.7|6372.7|34
1661364000000|2022-08-24 18:00:00|6377.5|6375.5|6378|6376|6379.7|6377.7|6376.7|6374.7|31
1661364300000|2022-08-24 18:05:00|6377.5|6375.5|6380.7|6378.7|6381.2|6379.2|6375.2|6373.2|28
1661364600000|2022-08-24 18:10:00|6381|6379|6379.2|6377.2|6381|6379|6378.7|6376.7|26
1661364900000|2022-08-24 18:15:00|6379|6377|6378.7|6376.7|6379.2|6377.2|6377|6375|10
1661365200000|2022-08-24 18:20:00|6378.2|6376.2|6379.7|6377.7|6379.7|6377.7|6375.7|6373.7|25
1661365500000|2022-08-24 18:25:00|6380|6378|6376|6374|6380.2|6378.2|6375.2|6373.2|36
1661365800000|2022-08-24 18:30:00|6376.2|6374.2|6371.7|6369.7|6376.5|6374.5|6370.5|6368.5|78
1661366100000|2022-08-24 18:35:00|6372|6370|6372.7|6370.7|6374.2|6372.2|6370.2|6368.2|158
1661366400000|2022-08-24 18:40:00|6373|6371|6372.7|6370.7|6374.2|6372.2|6372.2|6370.2|42
1661366700000|2022-08-24 18:45:00|6373|6371|6372.5|6370.5|6373|6371|6369.7|6367.7|47
1661367000000|2022-08-24 18:50:00|6372.7|6370.7|6376.2|6374.2|6376.5|6374.5|6372.2|6370.2|51
1661367300000|2022-08-24 18:55:00|6376.5|6374.5|6377.5|6375.5|6378.5|6376.5|6375|6373|33
1661367600000|2022-08-24 19:00:00|6377.7|6375.7|6378.2|6376.2|6378.2|6376.2|6375.7|6373.7|22
1661367900000|2022-08-24 19:05:00|6378|6376|6383.2|6381.2|6383.5|6381.5|6378|6376|76
1661368200000|2022-08-24 19:10:00|6383.5|6381.5|6385.7|6383.7|6386.2|6384.2|6382.2|6380.2|34
1661368500000|2022-08-24 19:15:00|6386|6384|6386|6384|6386.5|6384.5|6383.7|6381.7|44
1661368800000|2022-08-24 19:20:00|6386.2|6384.2|6384.2|6382.2|6386.5|6384.5|6384|6382|9
1661369100000|2022-08-24 19:25:00|6384|6382|6382.2|6380.2|6384.7|6382.7|6381.5|6379.5|35
1661369400000|2022-08-24 19:30:00|6382|6380|6384|6382|6384.2|6382.2|6382|6380|45
1661369700000|2022-08-24 19:35:00|6384.2|6382.2|6388.2|6386.2|6389|6387|6384.2|6382.2|43
1661370000000|2022-08-24 19:40:00|6388.5|6386.5|6387.7|6385.7|6389.5|6387.5|6386.7|6384.7|54
1661370300000|2022-08-24 19:45:00|6387.5|6385.5|6387.2|6385.2|6387.7|6385.7|6384.7|6382.7|49
1661370600000|2022-08-24 19:50:00|6387|6385|6383|6381|6387.2|6385.2|6383|6381|106
1661370900000|2022-08-24 19:55:00|6382.7|6380.7|6377.7|6375.7|6383.5|6381.5|6375.7|6373.7|131
1661371200000|2022-08-24 20:00:00|6379|6375|6383.7|6379.7|6383.7|6379.7|6377.9|6373.9|0
1661371500000|2022-08-24 20:05:00|6383.3|6379.3|6384.1|6380.1|6384.1|6380.1|6382.3|6378.3|0
1661371800000|2022-08-24 20:10:00|6384|6380|6385.1|6381.1|6385.5|6381.5|6383|6379|0
1661372100000|2022-08-24 20:15:00|6385.5|6381.5|6386|6382|6386.8|6382.8|6385.4|6381.4|0
1661372400000|2022-08-24 20:20:00|6385.9|6381.9|6385.6|6381.6|6387.7|6383.7|6380|6376|0
1661372700000|2022-08-24 20:25:00|6385.4|6381.4|6386|6382|6386.3|6382.3|6384.9|6380.9|0
1661373000000|2022-08-24 20:30:00|6386.3|6382.3|6385.6|6381.6|6387|6383|6385.6|6381.6|0
1661373300000|2022-08-24 20:35:00|6384.9|6380.9|6384.5|6380.5|6385.3|6381.3|6384.2|6380.2|0
1661373600000|2022-08-24 20:40:00|6384.8|6380.8|6388|6384|6388|6384|6384.8|6380.8|0
1661373900000|2022-08-24 20:45:00|6388.3|6384.3|6388|6384|6388.7|6384.7|6388|6384|0
1661374200000|2022-08-24 20:50:00|6388.3|6384.3|6388.7|6384.7|6389.4|6385.4|6387.6|6383.6|0
1661374500000|2022-08-24 20:55:00|6388.5|6384.5|6388.5|6384.5|6388.9|6384.9|6388.5|6384.5|0
1661374800000|2022-08-24 21:00:00|6388.3|6384.3|6387.1|6383.1|6388.3|6384.3|6387.1|6383.1|0
1661375100000|2022-08-24 21:05:00|6386.5|6382.5|6387.3|6383.3|6387.6|6383.6|6386.5|6382.5|0
1661375400000|2022-08-24 21:10:00|6387.2|6383.2|6387.1|6383.1|6387.2|6383.2|6386.7|6382.7|0
1661375700000|2022-08-24 21:15:00|6386.9|6382.9|6386.9|6382.9|6387.1|6383.1|6386.7|6382.7|0
1661376000000|2022-08-24 21:20:00|6386.7|6382.7|6386.9|6382.9|6386.9|6382.9|6386.7|6382.7|0
1661376300000|2022-08-24 21:25:00|6386.7|6382.7|6387.1|6383.1|6387.1|6383.1|6386.4|6382.4|0
1661376600000|2022-08-24 21:30:00|6386.9|6382.9|6387.2|6383.2|6387.3|6383.3|6386.9|6382.9|0
1661376900000|2022-08-24 21:35:00|6386.9|6382.9|6386.9|6382.9|6386.9|6382.9|6386.7|6382.7|0
1661377200000|2022-08-24 21:40:00|6387.1|6383.1|6387.2|6383.2|6387.2|6383.2|6387|6383|0
1661377500000|2022-08-24 21:45:00|6387|6383|6387|6383|6387|6383|6386.9|6382.9|0
1661377800000|2022-08-24 21:50:00|6386.9|6382.9|6387|6383|6387.2|6383.2|6386.9|6382.9|0
1661378100000|2022-08-24 21:55:00|6387.2|6383.2|6387|6383|6387.7|6383.7|6386.9|6382.9|0
1661378400000|2022-08-24 22:00:00|6386.7|6382.7|6388.3|6384.3|6388.6|6384.6|6386.5|6382.5|0
1661378700000|2022-08-24 22:05:00|6387.9|6383.9|6389.9|6385.9|6389.9|6385.9|6387.9|6383.9|0
1661379000000|2022-08-24 22:10:00|6389.8|6385.8|6388.6|6384.6|6389.8|6385.8|6388.3|6384.3|0
1661379300000|2022-08-24 22:15:00|6388.3|6384.3|6387.6|6383.6|6388.3|6384.3|6387.6|6383.6|0
1661379600000|2022-08-24 22:20:00|6387.4|6383.4|6386.9|6382.9|6387.6|6383.6|6386.5|6382.5|0
1661379900000|2022-08-24 22:25:00|6386.5|6382.5|6388.2|6384.2|6388.6|6384.6|6386.5|6382.5|0
1661380200000|2022-08-24 22:30:00|6387.5|6383.5|6387.2|6383.2|6387.9|6383.9|6386.8|6382.8|0
1661380500000|2022-08-24 22:35:00|6387.5|6383.5|6387.2|6383.2|6387.5|6383.5|6386.1|6382.1|0
1661380800000|2022-08-24 22:40:00|6386.8|6382.8|6386.3|6382.3|6387.5|6383.5|6386.1|6382.1|0
1661381100000|2022-08-24 22:45:00|6386.1|6382.1|6385.7|6381.7|6386.4|6382.4|6385.4|6381.4|0
1661381400000|2022-08-24 22:50:00|6385.8|6381.8|6385.4|6381.4|6386.1|6382.1|6385|6381|0
1661381700000|2022-08-24 22:55:00|6385.7|6381.7|6386.4|6382.4|6386.4|6382.4|6385.4|6381.4|0
1661382000000|2022-08-24 23:00:00|6386.5|6382.5|6387.8|6383.8|6388.4|6384.4|6386.1|6382.1|0
1661382300000|2022-08-24 23:05:00|6387.7|6383.7|6385.4|6381.4|6387.7|6383.7|6385.4|6381.4|0
1661382600000|2022-08-24 23:10:00|6385.7|6381.7|6385.4|6381.4|6386.1|6382.1|6385|6381|0
1661382900000|2022-08-24 23:15:00|6384.9|6381.9|6384.9|6381.9|6385.2|6382.2|6384.9|6381.9|0
1661383200000|2022-08-24 23:20:00|6385.1|6382.1|6385.6|6382.6|6386.6|6383.6|6384.9|6381.9|0
1661383500000|2022-08-24 23:25:00|6385.2|6382.2|6385.9|6382.9|6386|6383|6385.2|6382.2|0
1661383800000|2022-08-24 23:30:00|6385.6|6382.6|6383.9|6380.9|6385.6|6382.6|6383.5|6380.5|0
1661384100000|2022-08-24 23:35:00|6383.8|6380.8|6383.8|6380.8|6384.2|6381.2|6383.5|6380.5|0
1661384400000|2022-08-24 23:40:00|6383.9|6380.9|6383.8|6380.8|6384.2|6381.2|6383.8|6380.8|0
1661384700000|2022-08-24 23:45:00|6383.9|6380.9|6381|6378|6384.2|6381.2|6380.7|6377.7|0
1661385000000|2022-08-24 23:50:00|6381.1|6378.1|6381.4|6378.4|6381.7|6378.7|6381|6378|0
1661385300000|2022-08-24 23:55:00|6381|6378|6382.1|6379.1|6382.4|6379.4|6380.7|6377.7|0
1661385600000|2022-08-25 00:00:00|6382.4|6379.4|6379.2|6376.2|6383.5|6380.5|6378.3|6375.3|0
1661385900000|2022-08-25 00:05:00|6379.3|6376.3|6382.1|6379.1|6382.8|6379.8|6379.3|6376.3|0
1661386200000|2022-08-25 00:10:00|6382|6379|6382.1|6379.1|6382.5|6379.5|6381.1|6378.1|0
1661386500000|2022-08-25 00:15:00|6382.3|6379.3|6381.1|6378.1|6384.5|6381.5|6381.1|6378.1|0
1661386800000|2022-08-25 00:20:00|6382.8|6379.8|6382.8|6379.8|6386.2|6383.2|6382.8|6379.8|0
1661387100000|2022-08-25 00:25:00|6384.5|6381.5|6382.8|6379.8|6384.5|6381.5|6381.1|6378.1|0
1661387400000|2022-08-25 00:30:00|6382|6379|6388|6385|6388.1|6385.1|6382|6379|0
1661387700000|2022-08-25 00:35:00|6386.3|6383.3|6389.9|6386.9|6391.6|6388.6|6384.6|6381.6|0
1661388000000|2022-08-25 00:40:00|6389.8|6386.8|6389.9|6386.9|6391.6|6388.6|6388.2|6385.2|0
1661388300000|2022-08-25 00:45:00|6390.7|6387.7|6391.6|6388.6|6393.4|6390.4|6389.9|6386.9|0
1661388600000|2022-08-25 00:50:00|6392.5|6389.5|6394.5|6391.5|6395|6392|6392.5|6389.5|0
1661388900000|2022-08-25 00:55:00|6392.8|6389.8|6394.6|6391.6|6394.6|6391.6|6392.8|6389.8|0
1661389200000|2022-08-25 01:00:00|6392.9|6389.9|6394.6|6391.6|6394.6|6391.6|6392.9|6389.9|0
1661389500000|2022-08-25 01:05:00|6394.5|6391.5|6392.9|6389.9|6394.6|6391.6|6392.8|6389.8|0
1661389800000|2022-08-25 01:10:00|6392.8|6389.8|6392.8|6389.8|6394.6|6391.6|6392.8|6389.8|0
1661390100000|2022-08-25 01:15:00|6392.9|6389.9|6396.3|6393.3|6397.2|6394.2|6392.8|6389.8|0
1661390400000|2022-08-25 01:20:00|6394.6|6391.6|6392.9|6389.9|6396.3|6393.3|6392.9|6389.9|0
1661390700000|2022-08-25 01:25:00|6394.6|6391.6|6394.6|6391.6|6394.6|6391.6|6392.9|6389.9|0
1661391000000|2022-08-25 01:30:00|6395.5|6392.5|6396.3|6393.3|6396.3|6393.3|6395.5|6392.5|0
1661391300000|2022-08-25 01:35:00|6398|6395|6399.4|6396.4|6401.4|6398.4|6396.3|6393.3|0
1661391600000|2022-08-25 01:40:00|6401.1|6398.1|6397.7|6394.7|6401.1|6398.1|6397.7|6394.7|0
1661391900000|2022-08-25 01:45:00|6396|6393|6399.4|6396.4|6399.4|6396.4|6396|6393|0
1661392200000|2022-08-25 01:50:00|6399.5|6396.5|6399.5|6396.5|6401.2|6398.2|6399.5|6396.5|0
1661392500000|2022-08-25 01:55:00|6399.4|6396.4|6399.4|6396.4|6399.5|6396.5|6399.4|6396.4|0
1661392800000|2022-08-25 02:00:00|6399.5|6396.5|6396|6393|6399.5|6396.5|6396|6393|0
1661393100000|2022-08-25 02:05:00|6397.7|6394.7|6397.7|6394.7|6397.7|6394.7|6397.7|6394.7|0
1661393400000|2022-08-25 02:10:00|6396|6393|6396|6393|6397.7|6394.7|6396|6393|0
1661393700000|2022-08-25 02:15:00|6397.7|6394.7|6396|6393|6397.7|6394.7|6396|6393|0
1661394000000|2022-08-25 02:20:00|6395.9|6392.9|6399.4|6396.4|6399.4|6396.4|6395.9|6392.9|0
1661394300000|2022-08-25 02:25:00|6401.1|6398.1|6401.1|6398.1|6401.1|6398.1|6399.4|6396.4|0
1661394600000|2022-08-25 02:30:00|6399.4|6396.4|6402.9|6399.9|6402.9|6399.9|6399.4|6396.4|0
1661394900000|2022-08-25 02:35:00|6402.8|6399.8|6399.4|6396.4|6402.9|6399.9|6399.4|6396.4|0
1661395200000|2022-08-25 02:40:00|6401.1|6398.1|6399.4|6396.4|6401.1|6398.1|6399.4|6396.4|0
1661395500000|2022-08-25 02:45:00|6397.7|6394.7|6399.4|6396.4|6399.4|6396.4|6397.7|6394.7|0
1661395800000|2022-08-25 02:50:00|6399.3|6396.3|6401|6398|6401|6398|6399.2|6396.2|0
1661396100000|2022-08-25 02:55:00|6399.3|6396.3|6401|6398|6401|6398|6399.3|6396.3|0
1661396400000|2022-08-25 03:00:00|6399.3|6396.3|6400.8|6397.8|6400.9|6397.9|6399.2|6396.2|0
1661396700000|2022-08-25 03:05:00|6399.1|6396.1|6400.8|6397.8|6400.8|6397.8|6399.1|6396.1|0
1661397000000|2022-08-25 03:10:00|6400.9|6397.9|6400.9|6397.9|6400.9|6397.9|6400.8|6397.8|0
1661397300000|2022-08-25 03:15:00|6402.6|6399.6|6400.7|6397.7|6402.6|6399.6|6400.6|6397.6|0
1661397600000|2022-08-25 03:20:00|6400.6|6397.6|6398.9|6395.9|6400.7|6397.7|6398.9|6395.9|0
1661397900000|2022-08-25 03:25:00|6399|6396|6398.9|6395.9|6400.7|6397.7|6398.9|6395.9|0
1661398200000|2022-08-25 03:30:00|6400.6|6397.6|6397.1|6394.1|6400.6|6397.6|6397.1|6394.1|0
1661398500000|2022-08-25 03:35:00|6397.2|6394.2|6398.8|6395.8|6398.8|6395.8|6397.1|6394.1|0
1661398800000|2022-08-25 03:40:00|6398|6395|6398.8|6395.8|6398.8|6395.8|6397.1|6394.1|0
1661399100000|2022-08-25 03:45:00|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|0
1661399400000|2022-08-25 03:50:00|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|0
1661399700000|2022-08-25 03:55:00|6400.5|6397.5|6400.5|6397.5|6400.5|6397.5|6398.8|6395.8|0
1661400000000|2022-08-25 04:00:00|6398.8|6395.8|6400.6|6397.6|6400.6|6397.6|6398.8|6395.8|0
1661400300000|2022-08-25 04:05:00|6402.3|6399.3|6402.4|6399.4|6402.4|6399.4|6402.3|6399.3|0
1661400600000|2022-08-25 04:10:00|6404.1|6401.1|6404|6401|6404.1|6401.1|6404|6401|0
1661400900000|2022-08-25 04:15:00|6402.3|6399.3|6402.3|6399.3|6404|6401|6400.6|6397.6|0
1661401200000|2022-08-25 04:20:00|6402.2|6399.2|6402.2|6399.2|6402.2|6399.2|6402.2|6399.2|0
1661401500000|2022-08-25 04:25:00|6403|6400|6403.4|6400.4|6403.9|6400.9|6402.2|6399.2|0
1661401800000|2022-08-25 04:30:00|6403.5|6400.5|6407.6|6404.6|6407.8|6404.8|6403.4|6400.4|0
1661402100000|2022-08-25 04:35:00|6408|6405|6406.4|6403.4|6408.1|6405.1|6406.4|6403.4|0
1661402400000|2022-08-25 04:40:00|6408.1|6405.1|6406.3|6403.3|6408.1|6405.1|6406.3|6403.3|0
1661402700000|2022-08-25 04:45:00|6407.2|6404.2|6408.1|6405.1|6408.1|6405.1|6407.2|6404.2|0
1661403000000|2022-08-25 04:50:00|6408|6405|6411.5|6408.5|6411.5|6408.5|6408|6405|0
1661403300000|2022-08-25 04:55:00|6409.8|6406.8|6410.9|6407.9|6412|6409|6409.8|6406.8|0
1661403600000|2022-08-25 05:00:00|6411.7|6408.7|6413.7|6410.7|6417|6414|6411.7|6408.7|0
1661403900000|2022-08-25 05:05:00|6415.4|6412.4|6411.9|6408.9|6415.4|6412.4|6411.9|6408.9|0
1661404200000|2022-08-25 05:10:00|6412.7|6409.7|6413.1|6410.1|6413.3|6410.3|6411.4|6408.4|0
1661404500000|2022-08-25 05:15:00|6411.4|6408.4|6413.1|6410.1|6414.8|6411.8|6411.4|6408.4|0
1661404800000|2022-08-25 05:20:00|6413|6410|6409.7|6406.7|6413.1|6410.1|6409.6|6406.6|0
1661405100000|2022-08-25 05:25:00|6409.3|6406.3|6409.2|6406.2|6410.1|6407.1|6407.5|6404.5|0
1661405400000|2022-08-25 05:30:00|6407.5|6404.5|6409|6406|6409.2|6406.2|6407.5|6404.5|0
1661405700000|2022-08-25 05:35:00|6407.3|6404.3|6407.2|6404.2|6407.3|6404.3|6405.5|6402.5|0
1661406000000|2022-08-25 05:40:00|6405.5|6402.5|6407.4|6404.4|6407.4|6404.4|6405.5|6402.5|0
1661406300000|2022-08-25 05:45:00|6407.3|6404.3|6407.5|6404.5|6409.3|6406.3|6407.3|6404.3|0
1661406600000|2022-08-25 05:50:00|6408.4|6405.4|6407.5|6404.5|6409.2|6406.2|6407.5|6404.5|0
1661406900000|2022-08-25 05:55:00|6408.4|6405.4|6403.5|6400.5|6409.2|6406.2|6403.5|6400.5|0
1661407200000|2022-08-25 06:00:00|6404|6400|6409.2|6407.2|6409.2|6407.2|6402.3|6398.3|214
1661407500000|2022-08-25 06:05:00|6409.5|6407.5|6411|6409|6411.2|6409.2|6407.2|6405.2|226
1661407800000|2022-08-25 06:10:00|6410.7|6408.7|6416|6414|6417.7|6415.7|6410.5|6408.5|275
1661408100000|2022-08-25 06:15:00|6416.2|6414.2|6437|6435|6440|6438|6415.7|6413.7|424
1661408400000|2022-08-25 06:20:00|6437.2|6435.2|6430.7|6428.7|6438.2|6436.2|6430.2|6428.2|145
1661408700000|2022-08-25 06:25:00|6431|6429|6437|6435|6438.5|6436.5|6430.2|6428.2|148
1661409000000|2022-08-25 06:30:00|6437.2|6435.2|6441.5|6439.5|6441.5|6439.5|6432|6430|140
1661409300000|2022-08-25 06:35:00|6441.2|6439.2|6441.5|6439.5|6442.5|6440.5|6437.5|6435.5|225
1661409600000|2022-08-25 06:40:00|6441.2|6439.2|6443.7|6441.7|6445.7|6443.7|6439.5|6437.5|179
1661409900000|2022-08-25 06:45:00|6444.5|6442.5|6442|6440|6449|6447|6441.5|6439.5|203
1661410200000|2022-08-25 06:50:00|6441|6439|6437.7|6435.7|6441.7|6439.7|6434.7|6432.7|177
1661410500000|2022-08-25 06:55:00|6438|6436|6432.7|6430.7|6438.5|6436.5|6432.5|6430.5|173
1661410800000|2022-08-25 07:00:00|6432.2|6431.2|6431.7|6430.7|6437.2|6436.2|6427.2|6426.2|1939
1661411100000|2022-08-25 07:05:00|6432.2|6431.2|6426.7|6425.7|6434.2|6433.2|6426.7|6425.7|1022
1661411400000|2022-08-25 07:10:00|6426.5|6425.5|6424.5|6423.5|6427.5|6426.5|6416.2|6415.2|873
1661411700000|2022-08-25 07:15:00|6424|6423|6441.5|6440.5|6441.5|6440.5|6420.7|6419.7|646
1661412000000|2022-08-25 07:20:00|6441.7|6440.7|6437.5|6436.5|6442.5|6441.5|6433.5|6432.5|452
1661412300000|2022-08-25 07:25:00|6437|6436|6435.7|6434.7|6437.7|6436.7|6432|6431|449
1661412600000|2022-08-25 07:30:00|6435.5|6434.5|6425.2|6424.2|6436|6435|6423.7|6422.7|557
1661412900000|2022-08-25 07:35:00|6425.5|6424.5|6420.5|6419.5|6428|6427|6419|6418|618
1661413200000|2022-08-25 07:40:00|6420.4|6419.4|6425.4|6424.4|6428.9|6427.9|6418.4|6417.4|436
1661413500000|2022-08-25 07:45:00|6425.1|6424.1|6427.1|6426.1|6428.1|6427.1|6422.9|6421.9|336
1661413800000|2022-08-25 07:50:00|6427.4|6426.4|6430.9|6429.9|6434.1|6433.1|6427.1|6426.1|308
1661414100000|2022-08-25 07:55:00|6430.6|6429.6|6435.6|6434.6|6436.6|6435.6|6429.9|6428.9|298
1661414400000|2022-08-25 08:00:00|6436.1|6435.1|6434.6|6433.6|6439.1|6438.1|6433.4|6432.4|241
1661414700000|2022-08-25 08:05:00|6434.4|6433.4|6428.9|6427.9|6438.6|6437.6|6428.4|6427.4|345
1661415000000|2022-08-25 08:10:00|6429.1|6428.1|6430.1|6429.1|6435.9|6434.9|6428.9|6427.9|399
1661415300000|2022-08-25 08:15:00|6429.9|6428.9|6425.9|6424.9|6430.1|6429.1|6423.4|6422.4|263
1661415600000|2022-08-25 08:20:00|6426.1|6425.1|6424.6|6423.6|6430.9|6429.9|6423.4|6422.4|253
1661415900000|2022-08-25 08:25:00|6424.4|6423.4|6419.9|6418.9|6425.9|6424.9|6419.9|6418.9|232
1661416200000|2022-08-25 08:30:00|6420.4|6419.4|6429.4|6428.4|6429.9|6428.9|6419.4|6418.4|285
1661416500000|2022-08-25 08:35:00|6429.6|6428.6|6429.4|6428.4|6431.9|6430.9|6426.1|6425.1|209
1661416800000|2022-08-25 08:40:00|6429.6|6428.6|6434.6|6433.6|6435.1|6434.1|6429.1|6428.1|165
1661417100000|2022-08-25 08:45:00|6434.9|6433.9|6427.9|6426.9|6434.9|6433.9|6426.9|6425.9|264
1661417400000|2022-08-25 08:50:00|6428.1|6427.1|6423.4|6422.4|6428.9|6427.9|6422.6|6421.6|208
1661417700000|2022-08-25 08:55:00|6423.6|6422.6|6423.9|6422.9|6425.1|6424.1|6421.9|6420.9|146
1661418000000|2022-08-25 09:00:00|6423.4|6422.4|6417.9|6416.9|6425.6|6424.6|6417.6|6416.6|227
1661418300000|2022-08-25 09:05:00|6418.1|6417.1|6419.9|6418.9|6421.9|6420.9|6416.9|6415.9|185
1661418600000|2022-08-25 09:10:00|6419.6|6418.6|6416.1|6415.1|6419.6|6418.6|6415.4|6414.4|199
1661418900000|2022-08-25 09:15:00|6416.4|6415.4|6406.9|6405.9|6417.4|6416.4|6404.1|6403.1|474
1661419200000|2022-08-25 09:20:00|6406.6|6405.6|6405.9|6404.9|6408.9|6407.9|6403.6|6402.6|276
1661419500000|2022-08-25 09:25:00|6405.6|6404.6|6396.9|6395.9|6405.9|6404.9|6395.4|6394.4|420
1661419800000|2022-08-25 09:30:00|6397.1|6396.1|6396.9|6395.9|6399.6|6398.6|6393.1|6392.1|456
1661420100000|2022-08-25 09:35:00|6396.6|6395.6|6391.9|6390.9|6397.4|6396.4|6389.6|6388.6|268
1661420400000|2022-08-25 09:40:00|6391.6|6390.6|6391.1|6390.1|6393.4|6392.4|6386.1|6385.1|519
1661420700000|2022-08-25 09:45:00|6390.9|6389.9|6380.9|6379.9|6391.4|6390.4|6378.9|6377.9|604
1661421000000|2022-08-25 09:50:00|6381.1|6380.1|6385.9|6384.9|6386.6|6385.6|6377.9|6376.9|323
1661421300000|2022-08-25 09:55:00|6385.6|6384.6|6379.6|6378.6|6386.9|6385.9|6378.4|6377.4|301
1661421600000|2022-08-25 10:00:00|6379.4|6378.4|6377.1|6376.1|6382.6|6381.6|6375.9|6374.9|316
1661421900000|2022-08-25 10:05:00|6376.9|6375.9|6374.9|6373.9|6380.4|6379.4|6374.9|6373.9|357
1661422200000|2022-08-25 10:10:00|6375.1|6374.1|6383.4|6382.4|6383.4|6382.4|6374.9|6373.9|260
1661422500000|2022-08-25 10:15:00|6383.1|6382.1|6376.4|6375.4|6383.4|6382.4|6375.6|6374.6|225
1661422800000|2022-08-25 10:20:00|6376.6|6375.6|6382.6|6381.6|6384.4|6383.4|6375.6|6374.6|214
1661423100000|2022-08-25 10:25:00|6382.9|6381.9|6379.9|6378.9|6382.9|6381.9|6378.9|6377.9|200
1661423400000|2022-08-25 10:30:00|6379.6|6378.6|6384.9|6383.9|6385.9|6384.9|6378.4|6377.4|224
1661423700000|2022-08-25 10:35:00|6385.4|6384.4|6380.9|6379.9|6385.9|6384.9|6378.9|6377.9|244
1661424000000|2022-08-25 10:40:00|6381.1|6380.1|6386.9|6385.9|6386.9|6385.9|6379.9|6378.9|243
1661424300000|2022-08-25 10:45:00|6387.1|6386.1|6387.4|6386.4|6390.4|6389.4|6385.4|6384.4|212
1661424600000|2022-08-25 10:50:00|6387.1|6386.1|6386.4|6385.4|6389.4|6388.4|6384.9|6383.9|148
1661424900000|2022-08-25 10:55:00|6386.6|6385.6|6387.9|6386.9|6389.1|6388.1|6386.4|6385.4|115
1661425200000|2022-08-25 11:00:00|6387.6|6386.6|6387.9|6386.9|6389.1|6388.1|6384.4|6383.4|115
1661425500000|2022-08-25 11:05:00|6388.1|6387.1|6388.9|6387.9|6390.6|6389.6|6387.1|6386.1|136
1661425800000|2022-08-25 11:10:00|6388.6|6387.6|6397.1|6396.1|6397.4|6396.4|6388.6|6387.6|242
1661426100000|2022-08-25 11:15:00|6396.9|6395.9|6401.4|6400.4|6401.4|6400.4|6396.1|6395.1|240
1661426400000|2022-08-25 11:20:00|6401.6|6400.6|6396.1|6395.1|6403.6|6402.6|6394.4|6393.4|163
1661426700000|2022-08-25 11:25:00|6396.4|6395.4|6398.1|6397.1|6398.9|6397.9|6395.4|6394.4|76
1661427000000|2022-08-25 11:30:00|6397.9|6396.9|6393.9|6392.9|6397.9|6396.9|6391.4|6390.4|204
1661427300000|2022-08-25 11:35:00|6394.1|6393.1|6392.4|6391.4|6394.1|6393.1|6390.1|6389.1|266
1661427600000|2022-08-25 11:40:00|6392.3|6391.3|6389.3|6388.3|6396.3|6395.3|6389|6388|262
1661427900000|2022-08-25 11:45:00|6388.8|6387.8|6392.8|6391.8|6392.8|6391.8|6388.3|6387.3|164
1661428200000|2022-08-25 11:50:00|6392.5|6391.5|6391|6390|6393.8|6392.8|6389|6388|218
1661428500000|2022-08-25 11:55:00|6391.3|6390.3|6392.5|6391.5|6394.5|6393.5|6390.5|6389.5|115
1661428800000|2022-08-25 12:00:00|6392.3|6391.3|6399.8|6398.8|6400.5|6399.5|6391.3|6390.3|300
1661429100000|2022-08-25 12:05:00|6399.5|6398.5|6400.3|6399.3|6401.3|6400.3|6397.3|6396.3|229
1661429400000|2022-08-25 12:10:00|6400.5|6399.5|6399.8|6398.8|6402.3|6401.3|6398|6397|244
1661429700000|2022-08-25 12:15:00|6399.3|6398.3|6395.8|6394.8|6399.3|6398.3|6394.8|6393.8|205
1661430000000|2022-08-25 12:20:00|6395.5|6394.5|6394.8|6393.8|6395.5|6394.5|6390.3|6389.3|198
1661430300000|2022-08-25 12:25:00|6394.3|6393.3|6394.3|6393.3|6394.8|6393.8|6391.5|6390.5|125
1661430600000|2022-08-25 12:30:00|6394|6393|6393.3|6392.3|6396.3|6395.3|6386.8|6385.8|275
1661430900000|2022-08-25 12:35:00|6393.5|6392.5|6388.5|6387.5|6395.3|6394.3|6387.3|6386.3|224
1661431200000|2022-08-25 12:40:00|6388.8|6387.8|6375|6374|6389|6388|6373.8|6372.8|659
1661431500000|2022-08-25 12:45:00|6374.8|6373.8|6372.5|6371.5|6378.3|6377.3|6371.8|6370.8|325
1661431800000|2022-08-25 12:50:00|6372.8|6371.8|6373.5|6372.5|6376.5|6375.5|6371|6370|284
1661432100000|2022-08-25 12:55:00|6373.3|6372.3|6378|6377|6378.5|6377.5|6371|6370|226
1661432400000|2022-08-25 13:00:00|6378.3|6377.3|6375.3|6374.3|6380.3|6379.3|6375|6374|178
1661432700000|2022-08-25 13:05:00|6375|6374|6376.3|6375.3|6377|6376|6371|6370|226
1661433000000|2022-08-25 13:10:00|6376|6375|6379.3|6378.3|6380.3|6379.3|6374.8|6373.8|215
1661433300000|2022-08-25 13:15:00|6379|6378|6379|6378|6381.8|6380.8|6378|6377|171
1661433600000|2022-08-25 13:20:00|6378.8|6377.8|6377.3|6376.3|6380|6379|6376.8|6375.8|159
1661433900000|2022-08-25 13:25:00|6377.5|6376.5|6376.3|6375.3|6377.8|6376.8|6374.8|6373.8|181
1661434200000|2022-08-25 13:30:00|6376.5|6375.5|6366.5|6365.5|6377.8|6376.8|6366.3|6365.3|970
1661434500000|2022-08-25 13:35:00|6366.8|6365.8|6367.3|6366.3|6371.3|6370.3|6365.5|6364.5|571
1661434800000|2022-08-25 13:40:00|6367.5|6366.5|6364.8|6363.8|6368.8|6367.8|6360.5|6359.5|483
1661435100000|2022-08-25 13:45:00|6364.5|6363.5|6369.3|6368.3|6371.8|6370.8|6362.3|6361.3|278
1661435400000|2022-08-25 13:50:00|6369.5|6368.5|6377.3|6376.3|6378.3|6377.3|6367.3|6366.3|427
1661435700000|2022-08-25 13:55:00|6377.5|6376.5|6384|6383|6385.5|6384.5|6377.3|6376.3|563
1661436000000|2022-08-25 14:00:00|6384.8|6383.8|6389.3|6388.3|6392.8|6391.8|6384.3|6383.3|767
1661436300000|2022-08-25 14:05:00|6389.5|6388.5|6390.3|6389.3|6392.8|6391.8|6388|6387|890
1661436600000|2022-08-25 14:10:00|6390.2|6389.2|6392.2|6391.2|6392.4|6391.4|6383.2|6382.2|329
1661436900000|2022-08-25 14:15:00|6392.7|6391.7|6392.7|6391.7|6398.9|6397.9|6391.2|6390.2|515
1661437200000|2022-08-25 14:20:00|6392.9|6391.9|6401.7|6400.7|6402.2|6401.2|6390.4|6389.4|436
1661437500000|2022-08-25 14:25:00|6401.9|6400.9|6402.9|6401.9|6403.9|6402.9|6398.9|6397.9|446
1661437800000|2022-08-25 14:30:00|6403.2|6402.2|6401.2|6400.2|6404.7|6403.7|6400.7|6399.7|420
1661438100000|2022-08-25 14:35:00|6401.4|6400.4|6401.7|6400.7|6403.7|6402.7|6400.2|6399.2|283
1661438400000|2022-08-25 14:40:00|6401.4|6400.4|6405.4|6404.4|6407.7|6406.7|6401.2|6400.2|590
1661438700000|2022-08-25 14:45:00|6405.2|6404.2|6407.7|6406.7|6407.7|6406.7|6404.9|6403.9|581
1661439000000|2022-08-25 14:50:00|6407.9|6406.9|6404.4|6403.4|6408.7|6407.7|6404.4|6403.4|377
1661439300000|2022-08-25 14:55:00|6403.7|6402.7|6404.2|6403.2|6405.7|6404.7|6401.4|6400.4|337
1661439600000|2022-08-25 15:00:00|6404.4|6403.4|6397.2|6396.2|6405.4|6404.4|6396.7|6395.7|324
1661439900000|2022-08-25 15:05:00|6396.9|6395.9|6394.7|6393.7|6398.4|6397.4|6393.2|6392.2|232
1661440200000|2022-08-25 15:10:00|6394.4|6393.4|6390.4|6389.4|6394.9|6393.9|6390.2|6389.2|304
1661440500000|2022-08-25 15:15:00|6390.2|6389.2|6387.9|6386.9|6390.7|6389.7|6384.7|6383.7|399
1661440800000|2022-08-25 15:20:00|6387.7|6386.7|6376.4|6375.4|6388.2|6387.2|6374.7|6373.7|590
1661441100000|2022-08-25 15:25:00|6376.2|6375.2|6383.2|6382.2|6384.2|6383.2|6374.4|6373.4|826
1661441400000|2022-08-25 15:30:00|6383.9|6381.9|6381.9|6379.9|6388.4|6386.4|6379.4|6377.4|2368
1661441700000|2022-08-25 15:35:00|6382.2|6380.2|6381.2|6379.2|6383.7|6381.7|6377.7|6375.7|1021
1661442000000|2022-08-25 15:40:00|6380.7|6378.7|6385.4|6383.4|6386.7|6384.7|6379.4|6377.4|200
1661442300000|2022-08-25 15:45:00|6385.2|6383.2|6379.9|6377.9|6385.9|6383.9|6378.2|6376.2|142
1661442600000|2022-08-25 15:50:00|6380.2|6378.2|6378.7|6376.7|6381.9|6379.9|6378.2|6376.2|78
1661442900000|2022-08-25 15:55:00|6379.4|6377.4|6381.9|6379.9|6382.9|6380.9|6375.4|6373.4|129
1661443200000|2022-08-25 16:00:00|6382.7|6380.7|6384.4|6382.4|6385.4|6383.4|6381.4|6379.4|147
1661443500000|2022-08-25 16:05:00|6384.7|6382.7|6382.7|6380.7|6386.2|6384.2|6382.7|6380.7|81
1661443800000|2022-08-25 16:10:00|6382.9|6380.9|6378.9|6376.9|6384.9|6382.9|6378.2|6376.2|80
1661444100000|2022-08-25 16:15:00|6378.7|6376.7|6378.4|6376.4|6379.4|6377.4|6376.7|6374.7|105
1661444400000|2022-08-25 16:20:00|6378.2|6376.2|6378.4|6376.4|6380.2|6378.2|6377.2|6375.2|78
1661444700000|2022-08-25 16:25:00|6378.7|6376.7|6381.7|6379.7|6382.2|6380.2|6378.7|6376.7|101
1661445000000|2022-08-25 16:30:00|6381.9|6379.9|6381.9|6379.9|6382.9|6380.9|6378.7|6376.7|68
1661445300000|2022-08-25 16:35:00|6381.7|6379.7|6383.4|6381.4|6383.9|6381.9|6381.4|6379.4|46
1661445600000|2022-08-25 16:40:00|6383.2|6381.2|6380.7|6378.7|6383.4|6381.4|6377.7|6375.7|65
1661445900000|2022-08-25 16:45:00|6380.4|6378.4|6375.7|6373.7|6380.9|6378.9|6373.4|6371.4|61
1661446200000|2022-08-25 16:50:00|6375.9|6373.9|6380.9|6378.9|6381.7|6379.7|6375.9|6373.9|45
1661446500000|2022-08-25 16:55:00|6381.2|6379.2|6382.4|6380.4|6382.9|6380.9|6379.9|6377.9|52
1661446800000|2022-08-25 17:00:00|6382.7|6380.7|6382.7|6380.7|6385.9|6383.9|6381.2|6379.2|154
1661447100000|2022-08-25 17:05:00|6382.4|6380.4|6381.2|6379.2|6384.9|6382.9|6380.2|6378.2|52
1661447400000|2022-08-25 17:10:00|6380.9|6378.9|6383.7|6381.7|6384.2|6382.2|6379.2|6377.2|58
1661447700000|2022-08-25 17:15:00|6383.4|6381.4|6387.2|6385.2|6387.7|6385.7|6382.9|6380.9|69
1661448000000|2022-08-25 17:20:00|6386.9|6384.9|6389.9|6387.9|6390.9|6388.9|6386.4|6384.4|56
1661448300000|2022-08-25 17:25:00|6390.2|6388.2|6390.4|6388.4|6392.2|6390.2|6389.2|6387.2|45
1661448600000|2022-08-25 17:30:00|6390.7|6388.7|6392.4|6390.4|6393.2|6391.2|6389.2|6387.2|66
1661448900000|2022-08-25 17:35:00|6392.7|6390.7|6393.4|6391.4|6394.4|6392.4|6391.2|6389.2|73
1661449200000|2022-08-25 17:40:00|6393.7|6391.7|6395.9|6393.9|6396.2|6394.2|6393.4|6391.4|23
1661449500000|2022-08-25 17:45:00|6396.2|6394.2|6396.4|6394.4|6398.4|6396.4|6395.2|6393.2|33
1661449800000|2022-08-25 17:50:00|6396.2|6394.2|6395.9|6393.9|6396.7|6394.7|6394.7|6392.7|20
1661450100000|2022-08-25 17:55:00|6396.2|6394.2|6394.9|6392.9|6396.4|6394.4|6394.2|6392.2|21
1661450400000|2022-08-25 18:00:00|6395.2|6393.2|6391.4|6389.4|6395.9|6393.9|6391.4|6389.4|62
1661450700000|2022-08-25 18:05:00|6391.7|6389.7|6391.4|6389.4|6392.7|6390.7|6388.7|6386.7|86
1661451000000|2022-08-25 18:10:00|6391.2|6389.2|6394.4|6392.4|6394.9|6392.9|6389.9|6387.9|53
1661451300000|2022-08-25 18:15:00|6394.7|6392.7|6392.9|6390.9|6394.7|6392.7|6392.4|6390.4|49
1661451600000|2022-08-25 18:20:00|6393.2|6391.2|6394.7|6392.7|6395.2|6393.2|6392.2|6390.2|38
1661451900000|2022-08-25 18:25:00|6394.9|6392.9|6396.4|6394.4|6396.9|6394.9|6394.9|6392.9|12
1661452200000|2022-08-25 18:30:00|6396.2|6394.2|6395.4|6393.4|6397.2|6395.2|6394.4|6392.4|20
1661452500000|2022-08-25 18:35:00|6395.2|6393.2|6393.9|6391.9|6395.7|6393.7|6393.7|6391.7|54
1661452800000|2022-08-25 18:40:00|6394.2|6392.2|6390.9|6388.9|6394.2|6392.2|6389.9|6387.9|68
1661453100000|2022-08-25 18:45:00|6390.7|6388.7|6391.4|6389.4|6391.4|6389.4|6388.9|6386.9|13
1661453400000|2022-08-25 18:50:00|6391.7|6389.7|6392.9|6390.9|6392.9|6390.9|6389.4|6387.4|65
1661453700000|2022-08-25 18:55:00|6392.7|6390.7|6397.2|6395.2|6397.2|6395.2|6392.4|6390.4|113
1661454000000|2022-08-25 19:00:00|6396.9|6394.9|6399.4|6397.4|6399.7|6397.7|6396.7|6394.7|54
1661454300000|2022-08-25 19:05:00|6399.7|6397.7|6396.7|6394.7|6399.9|6397.9|6395.9|6393.9|52
1661454600000|2022-08-25 19:10:00|6396.9|6394.9|6397.4|6395.4|6398.2|6396.2|6395.7|6393.7|21
1661454900000|2022-08-25 19:15:00|6397.7|6395.7|6399.9|6397.9|6400.2|6398.2|6396.2|6394.2|23
1661455200000|2022-08-25 19:20:00|6400.2|6398.2|6404.4|6402.4|6404.4|6402.4|6400.2|6398.2|69
1661455500000|2022-08-25 19:25:00|6404.2|6402.2|6404.2|6402.2|6405.4|6403.4|6403.2|6401.2|39
1661455800000|2022-08-25 19:30:00|6403.9|6401.9|6402.9|6400.9|6404.2|6402.2|6400.4|6398.4|78
1661456100000|2022-08-25 19:35:00|6403.2|6401.2|6406.7|6404.7|6407.2|6405.2|6402.9|6400.9|113
1661456400000|2022-08-25 19:40:00|6406.9|6404.9|6412.4|6410.4|6413.2|6411.2|6406.4|6404.4|98
1661456700000|2022-08-25 19:45:00|6412.2|6410.2|6414.2|6412.2|6416.2|6414.2|6411.9|6409.9|94
1661457000000|2022-08-25 19:50:00|6414.4|6412.4|6415.4|6413.4|6415.7|6413.7|6411.2|6409.2|207
1661457300000|2022-08-25 19:55:00|6415.2|6413.2|6419.9|6417.9|6419.9|6417.9|6413.9|6411.9|145
1661457600000|2022-08-25 20:00:00|6422.1|6418.1|6414.3|6410.3|6422.1|6418.1|6414.3|6410.3|0
1661457900000|2022-08-25 20:05:00|6414.7|6410.7|6410.5|6406.5|6415.7|6411.7|6410.2|6406.2|0
1661458200000|2022-08-25 20:10:00|6410.2|6406.2|6407.8|6403.8|6410.2|6406.2|6407.8|6403.8|0
1661458500000|2022-08-25 20:15:00|6408.1|6404.1|6409.9|6405.9|6410.8|6406.8|6408.1|6404.1|0
1661458800000|2022-08-25 20:20:00|6410.1|6406.1|6407.9|6403.9|6410.1|6406.1|6407.6|6403.6|0
1661459100000|2022-08-25 20:25:00|6408.1|6404.1|6409.2|6405.2|6409.2|6405.2|6407.9|6403.9|0
1661459400000|2022-08-25 20:30:00|6409.1|6405.1|6408.8|6404.8|6409.1|6405.1|6407.9|6403.9|0
1661459700000|2022-08-25 20:35:00|6409.2|6405.2|6408.4|6404.4|6409.5|6405.5|6408.4|6404.4|0
1661460000000|2022-08-25 20:40:00|6408.1|6404.1|6407.9|6403.9|6408.8|6404.8|6407.9|6403.9|0
1661460300000|2022-08-25 20:45:00|6408.1|6404.1|6407.2|6403.2|6408.1|6404.1|6407.2|6403.2|0
1661460600000|2022-08-25 20:50:00|6407.5|6403.5|6407.1|6403.1|6407.5|6403.5|6406.8|6402.8|0
1661460900000|2022-08-25 20:55:00|6406.8|6402.8|6407.3|6403.3|6407.8|6403.8|6406.1|6402.1|0
1661461200000|2022-08-25 21:00:00|6406.9|6402.9|6407.8|6403.8|6407.8|6403.8|6406.9|6402.9|0
1661461500000|2022-08-25 21:05:00|6407.6|6403.6|6408.9|6404.9|6409|6405|6407.3|6403.3|0
1661461800000|2022-08-25 21:10:00|6409.2|6405.2|6409|6405|6409.2|6405.2|6408.3|6404.3|0
1661462100000|2022-08-25 21:15:00|6409.4|6405.4|6410.2|6406.2|6410.6|6406.6|6409.2|6405.2|0
1661462400000|2022-08-25 21:20:00|6410.3|6406.3|6410.3|6406.3|6410.8|6406.8|6410.3|6406.3|0
1661462700000|2022-08-25 21:25:00|6410.1|6406.1|6409.7|6405.7|6410.1|6406.1|6408.9|6404.9|0
1661463000000|2022-08-25 21:30:00|6409.9|6405.9|6409.4|6405.4|6409.9|6405.9|6409.4|6405.4|0
1661463300000|2022-08-25 21:35:00|6409|6405|6410.3|6406.3|6410.3|6406.3|6409|6405|0
1661463600000|2022-08-25 21:40:00|6410.1|6406.1|6410.1|6406.1|6410.4|6406.4|6409.9|6405.9|0
1661463900000|2022-08-25 21:45:00|6410.3|6406.3|6410.7|6406.7|6410.8|6406.8|6410.1|6406.1|0
1661464200000|2022-08-25 21:50:00|6410.5|6406.5|6410.7|6406.7|6410.8|6406.8|6409.8|6405.8|0
1661464500000|2022-08-25 21:55:00|6410.8|6406.8|6410.3|6406.3|6410.8|6406.8|6410.3|6406.3|0
1661464800000|2022-08-25 22:00:00|6410.8|6406.8|6408.4|6404.4|6414|6410|6408.4|6404.4|0
1661465100000|2022-08-25 22:05:00|6408.2|6404.2|6408|6404|6408.2|6404.2|6407.5|6403.5|0
1661465400000|2022-08-25 22:10:00|6407.9|6403.9|6406.6|6402.6|6407.9|6403.9|6406.5|6402.5|0
1661465700000|2022-08-25 22:15:00|6406.5|6402.5|6406.5|6402.5|6407.5|6403.5|6406.5|6402.5|0
1661466000000|2022-08-25 22:20:00|6406.1|6402.1|6404.7|6400.7|6406.5|6402.5|6404.4|6400.4|0
1661466300000|2022-08-25 22:25:00|6404.6|6400.6|6404.7|6400.7|6404.7|6400.7|6404.1|6400.1|0
1661466600000|2022-08-25 22:30:00|6404.6|6400.6|6406.1|6402.1|6406.3|6402.3|6404.4|6400.4|0
1661466900000|2022-08-25 22:35:00|6406.5|6402.5|6405.9|6401.9|6406.5|6402.5|6405.7|6401.7|0
1661467200000|2022-08-25 22:40:00|6405.8|6401.8|6405.4|6401.4|6406.1|6402.1|6405.1|6401.1|0
1661467500000|2022-08-25 22:45:00|6406.1|6402.1|6405.4|6401.4|6407.5|6403.5|6405.4|6401.4|0
1661467800000|2022-08-25 22:50:00|6405.6|6401.6|6406.1|6402.1|6406.1|6402.1|6405.4|6401.4|0
1661468100000|2022-08-25 22:55:00|6405.9|6401.9|6406.5|6402.5|6406.5|6402.5|6405.4|6401.4|0
1661468400000|2022-08-25 23:00:00|6406.8|6402.8|6407.2|6403.2|6408.4|6404.4|6406.8|6402.8|0
1661468700000|2022-08-25 23:05:00|6407.5|6403.5|6409.8|6405.8|6410.3|6406.3|6407.5|6403.5|0
1661469000000|2022-08-25 23:10:00|6410.1|6406.1|6409.1|6405.1|6410.5|6406.5|6409.1|6405.1|0
1661469300000|2022-08-25 23:15:00|6408.6|6405.6|6410|6407|6410.7|6407.7|6408.6|6405.6|0
1661469600000|2022-08-25 23:20:00|6410.3|6407.3|6412.5|6409.5|6413.2|6410.2|6410|6407|0
1661469900000|2022-08-25 23:25:00|6412.4|6409.4|6412.1|6409.1|6413.2|6410.2|6412.1|6409.1|0
1661470200000|2022-08-25 23:30:00|6412.4|6409.4|6412.1|6409.1|6412.6|6409.6|6411.4|6408.4|0
1661470500000|2022-08-25 23:35:00|6411.9|6408.9|6409.6|6406.6|6411.9|6408.9|6409.6|6406.6|0
1661470800000|2022-08-25 23:40:00|6409.3|6406.3|6410.3|6407.3|6410.3|6407.3|6408.6|6405.6|0
1661471100000|2022-08-25 23:45:00|6410.1|6407.1|6410|6407|6411.4|6408.4|6409.3|6406.3|0
1661471400000|2022-08-25 23:50:00|6410.3|6407.3|6408.9|6405.9|6410.3|6407.3|6408.6|6405.6|0
1661471700000|2022-08-25 23:55:00|6409.3|6406.3|6407.9|6404.9|6410.1|6407.1|6407.9|6404.9|0
1661472000000|2022-08-26 00:00:00|6407.5|6404.5|6407|6404|6409.6|6406.6|6405.9|6402.9|0
1661472300000|2022-08-26 00:05:00|6407.3|6404.3|6405.9|6402.9|6407.9|6404.9|6405.9|6402.9|0
1661472600000|2022-08-26 00:10:00|6405.6|6402.6|6404.6|6401.6|6406|6403|6403.8|6400.8|0
1661472900000|2022-08-26 00:15:00|6404.2|6401.2|6406.8|6403.8|6408.5|6405.5|6403.3|6400.3|0
1661473200000|2022-08-26 00:20:00|6405.9|6402.9|6408.5|6405.5|6408.5|6405.5|6405|6402|0
1661473500000|2022-08-26 00:25:00|6406.8|6403.8|6406.8|6403.8|6410.2|6407.2|6406.8|6403.8|0
1661473800000|2022-08-26 00:30:00|6408.5|6405.5|6408.5|6405.5|6410.2|6407.2|6406.8|6403.8|0
1661474100000|2022-08-26 00:35:00|6409.4|6406.4|6411.9|6408.9|6412|6409|6408.5|6405.5|0
1661474400000|2022-08-26 00:40:00|6410.2|6407.2|6410.3|6407.3|6412|6409|6410.2|6407.2|0
1661474700000|2022-08-26 00:45:00|6410.4|6407.4|6412.1|6409.1|6413.8|6410.8|6410.4|6407.4|0
1661475000000|2022-08-26 00:50:00|6410.4|6407.4|6412.1|6409.1|6412.2|6409.2|6410.4|6407.4|0
1661475300000|2022-08-26 00:55:00|6412.2|6409.2|6412.2|6409.2|6415.6|6412.6|6412.1|6409.1|0
1661475600000|2022-08-26 01:00:00|6410.5|6407.5|6412.1|6409.1|6413.9|6410.9|6410.5|6407.5|0
1661475900000|2022-08-26 01:05:00|6410.4|6407.4|6412.1|6409.1|6412.1|6409.1|6410.4|6407.4|0
1661476200000|2022-08-26 01:10:00|6410.4|6407.4|6412.1|6409.1|6412.1|6409.1|6410.4|6407.4|0
1661476500000|2022-08-26 01:15:00|6412.2|6409.2|6407|6404|6413.8|6410.8|6407|6404|0
1661476800000|2022-08-26 01:20:00|6408.7|6405.7|6408.7|6405.7|6410.4|6407.4|6406.9|6403.9|0
1661477100000|2022-08-26 01:25:00|6408.6|6405.6|6408.7|6405.7|6410.4|6407.4|6407|6404|0
1661477400000|2022-08-26 01:30:00|6410.4|6407.4|6410.4|6407.4|6412.1|6409.1|6408.7|6405.7|0
1661477700000|2022-08-26 01:35:00|6408.7|6405.7|6412.1|6409.1|6413.8|6410.8|6408.7|6405.7|0
1661478000000|2022-08-26 01:40:00|6413.8|6410.8|6412.1|6409.1|6413.8|6410.8|6412.1|6409.1|0
1661478300000|2022-08-26 01:45:00|6413.8|6410.8|6415.5|6412.5|6417.2|6414.2|6413.8|6410.8|0
1661478600000|2022-08-26 01:50:00|6413.8|6410.8|6413.9|6410.9|6415.6|6412.6|6412.2|6409.2|0
1661478900000|2022-08-26 01:55:00|6415.6|6412.6|6413.9|6410.9|6417.3|6414.3|6413.9|6410.9|0
1661479200000|2022-08-26 02:00:00|6412.2|6409.2|6412.2|6409.2|6413.9|6410.9|6410.5|6407.5|0
1661479500000|2022-08-26 02:05:00|6410.5|6407.5|6412.2|6409.2|6412.2|6409.2|6410.5|6407.5|0
1661479800000|2022-08-26 02:10:00|6410.5|6407.5|6410.5|6407.5|6412.2|6409.2|6410.5|6407.5|0
1661480100000|2022-08-26 02:15:00|6408.8|6405.8|6412.2|6409.2|6412.2|6409.2|6408.8|6405.8|0
1661480400000|2022-08-26 02:20:00|6410.5|6407.5|6412.2|6409.2|6412.2|6409.2|6410.5|6407.5|0
1661480700000|2022-08-26 02:25:00|6410.5|6407.5|6412.2|6409.2|6412.2|6409.2|6410.5|6407.5|0
1661481000000|2022-08-26 02:30:00|6413.9|6410.9|6412.2|6409.2|6413.9|6410.9|6412.2|6409.2|0
1661481600000|2022-08-26 02:40:00|6413.9|6410.9|6413.9|6410.9|6413.9|6410.9|6413.9|6410.9|0
1661481900000|2022-08-26 02:45:00|6412.2|6409.2|6412.2|6409.2|6413.9|6410.9|6412.2|6409.2|0
1661482200000|2022-08-26 02:50:00|6413.9|6410.9|6413.9|6410.9|6413.9|6410.9|6413.9|6410.9|0
1661482800000|2022-08-26 03:00:00|6412.2|6409.2|6412.2|6409.2|6413.9|6410.9|6412.2|6409.2|0
1661483100000|2022-08-26 03:05:00|6410.5|6407.5|6410.4|6407.4|6410.5|6407.5|6410.4|6407.4|0
1661483400000|2022-08-26 03:10:00|6412.1|6409.1|6412.1|6409.1|6412.1|6409.1|6412.1|6409.1|0
1661484000000|2022-08-26 03:20:00|6413.8|6410.8|6412.1|6409.1|6413.8|6410.8|6412.1|6409.1|0
1661484300000|2022-08-26 03:25:00|6410.4|6407.4|6412.1|6409.1|6412.1|6409.1|6410.4|6407.4|0
1661484900000|2022-08-26 03:35:00|6412.2|6409.2|6412.2|6409.2|6412.2|6409.2|6412.2|6409.2|0
1661485200000|2022-08-26 03:40:00|6411.3|6408.3|6412.2|6409.2|6412.2|6409.2|6410.5|6407.5|0
1661485500000|2022-08-26 03:45:00|6412.1|6409.1|6413.8|6410.8|6413.8|6410.8|6412.1|6409.1|0
1661485800000|2022-08-26 03:50:00|6412.1|6409.1|6413.8|6410.8|6413.8|6410.8|6412.1|6409.1|0
1661486100000|2022-08-26 03:55:00|6412.1|6409.1|6412.2|6409.2|6413.9|6410.9|6412.1|6409.1|0
1661486400000|2022-08-26 04:00:00|6412.1|6409.1|6412.2|6409.2|6412.2|6409.2|6411.3|6408.3|0
1661486700000|2022-08-26 04:05:00|6412.1|6409.1|6409.6|6406.6|6412.1|6409.1|6409.6|6406.6|0
1661487000000|2022-08-26 04:10:00|6410.5|6407.5|6408.8|6405.8|6410.5|6407.5|6408.8|6405.8|0
1661487300000|2022-08-26 04:15:00|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|0
1661487600000|2022-08-26 04:20:00|6407.9|6404.9|6408.8|6405.8|6408.8|6405.8|6407.1|6404.1|0
1661488800000|2022-08-26 04:40:00|6408.9|6405.9|6408.9|6405.9|6408.9|6405.9|6408.9|6405.9|0
1661489100000|2022-08-26 04:45:00|6407.2|6404.2|6410.7|6407.7|6410.7|6407.7|6407.2|6404.2|0
1661489400000|2022-08-26 04:50:00|6409|6406|6408.9|6405.9|6409|6406|6407.3|6404.3|0
1661489700000|2022-08-26 04:55:00|6408|6405|6407.2|6404.2|6408.9|6405.9|6405.5|6402.5|0
1661490000000|2022-08-26 05:00:00|6405.5|6402.5|6403.8|6400.8|6405.5|6402.5|6403.8|6400.8|0
1661490300000|2022-08-26 05:05:00|6402.1|6399.1|6404.3|6401.3|6407.7|6404.7|6401.7|6398.7|0
1661490600000|2022-08-26 05:10:00|6404.5|6401.5|6407.9|6404.9|6407.9|6404.9|6404.4|6401.4|0
1661490900000|2022-08-26 05:15:00|6409.6|6406.6|6407.9|6404.9|6409.6|6406.6|6407.9|6404.9|0
1661491200000|2022-08-26 05:20:00|6408.8|6405.8|6409.6|6406.6|6409.6|6406.6|6407.9|6404.9|0
1661491500000|2022-08-26 05:25:00|6408.7|6405.7|6409.6|6406.6|6409.6|6406.6|6407.9|6404.9|0
1661491800000|2022-08-26 05:30:00|6408.7|6405.7|6406.2|6403.2|6409.6|6406.6|6406.1|6403.1|0
1661492100000|2022-08-26 05:35:00|6404.5|6401.5|6404.5|6401.5|6406.2|6403.2|6402.8|6399.8|0
1661492400000|2022-08-26 05:40:00|6402.8|6399.8|6409|6406|6409|6406|6402.8|6399.8|0
1661492700000|2022-08-26 05:45:00|6407.3|6404.3|6405.6|6402.6|6408.1|6405.1|6405.5|6402.5|0
1661493000000|2022-08-26 05:50:00|6407.3|6404.3|6407.3|6404.3|6407.3|6404.3|6407.3|6404.3|0
1661493300000|2022-08-26 05:55:00|6405.6|6402.6|6412.6|6409.6|6412.7|6409.7|6405.5|6402.5|0
1661493600000|2022-08-26 06:00:00|6411|6408|6408.4|6406.4|6412.2|6410.2|6404.7|6402.7|212
1661493900000|2022-08-26 06:05:00|6408.7|6406.7|6406.9|6404.9|6408.9|6406.9|6403.9|6401.9|106
1661494200000|2022-08-26 06:10:00|6407.2|6405.2|6405.9|6403.9|6407.9|6405.9|6403.4|6401.4|138
1661494500000|2022-08-26 06:15:00|6406.2|6404.2|6408.9|6406.9|6408.9|6406.9|6404.7|6402.7|84
1661494800000|2022-08-26 06:20:00|6409.2|6407.2|6407.2|6405.2|6410.7|6408.7|6406.4|6404.4|173
1661495100000|2022-08-26 06:25:00|6407.4|6405.4|6409.9|6407.9|6410.4|6408.4|6407.4|6405.4|53
1661495400000|2022-08-26 06:30:00|6409.7|6407.7|6412.9|6410.9|6414.2|6412.2|6408.7|6406.7|122
1661495700000|2022-08-26 06:35:00|6412.7|6410.7|6415.7|6413.7|6416.2|6414.2|6412.4|6410.4|96
1661496000000|2022-08-26 06:40:00|6415.4|6413.4|6415.9|6413.9|6416.9|6414.9|6414.2|6412.2|129
1661496300000|2022-08-26 06:45:00|6415.7|6413.7|6415.2|6413.2|6417.7|6415.7|6414.4|6412.4|41
1661496600000|2022-08-26 06:50:00|6414.9|6412.9|6414.9|6412.9|6415.4|6413.4|6413.9|6411.9|43
1661496900000|2022-08-26 06:55:00|6415.2|6413.2|6418.7|6416.7|6421.4|6419.4|6415.2|6413.2|296
1661497200000|2022-08-26 07:00:00|6418.2|6417.2|6414.4|6413.4|6424.4|6423.4|6412.4|6411.4|1892
1661497500000|2022-08-26 07:05:00|6414.2|6413.2|6415.4|6414.4|6421.7|6420.7|6413.2|6412.2|850
1661497800000|2022-08-26 07:10:00|6415.2|6414.2|6418.2|6417.2|6420.7|6419.7|6409.7|6408.7|566
1661498100000|2022-08-26 07:15:00|6417.9|6416.9|6415.9|6414.9|6421.2|6420.2|6412.7|6411.7|564
1661498400000|2022-08-26 07:20:00|6416.2|6415.2|6423.9|6422.9|6425.7|6424.7|6416.2|6415.2|385
1661498700000|2022-08-26 07:25:00|6424.2|6423.2|6421.9|6420.9|6431.7|6430.7|6420.2|6419.2|645
1661499000000|2022-08-26 07:30:00|6421.7|6420.7|6414.7|6413.7|6422.7|6421.7|6410.4|6409.4|1070
1661499300000|2022-08-26 07:35:00|6414.9|6413.9|6411.7|6410.7|6416.9|6415.9|6409.4|6408.4|806
1661499600000|2022-08-26 07:40:00|6411.4|6410.4|6404.9|6403.9|6411.9|6410.9|6400.2|6399.2|415
1661499900000|2022-08-26 07:45:00|6405.2|6404.2|6408.2|6407.2|6408.7|6407.7|6403.7|6402.7|270
1661500200000|2022-08-26 07:50:00|6408.4|6407.4|6401.4|6400.4|6409.2|6408.2|6400.4|6399.4|239
1661500500000|2022-08-26 07:55:00|6401.9|6400.9|6400.7|6399.7|6404.9|6403.9|6398.2|6397.2|239
1661500800000|2022-08-26 08:00:00|6400.9|6399.9|6395.4|6394.4|6401.2|6400.2|6393.2|6392.2|410
1661501100000|2022-08-26 08:05:00|6395.2|6394.2|6391.4|6390.4|6395.2|6394.2|6389.2|6388.2|268
1661501400000|2022-08-26 08:10:00|6391.2|6390.2|6388.2|6387.2|6391.2|6390.2|6386.7|6385.7|275
1661501700000|2022-08-26 08:15:00|6388.4|6387.4|6386.4|6385.4|6388.7|6387.7|6381.7|6380.7|374
1661502000000|2022-08-26 08:20:00|6386.7|6385.7|6386.9|6385.9|6387.2|6386.2|6383.4|6382.4|219
1661502300000|2022-08-26 08:25:00|6386.7|6385.7|6382.2|6381.2|6387.9|6386.9|6382.2|6381.2|213
1661502600000|2022-08-26 08:30:00|6382.4|6381.4|6389.4|6388.4|6389.4|6388.4|6375.7|6374.7|396
1661502900000|2022-08-26 08:35:00|6389.2|6388.2|6387.7|6386.7|6393.4|6392.4|6387.4|6386.4|227
1661503200000|2022-08-26 08:40:00|6387.4|6386.4|6388.2|6387.2|6390.4|6389.4|6384.2|6383.2|169
1661503500000|2022-08-26 08:45:00|6388.4|6387.4|6393.7|6392.7|6397.2|6396.2|6388.2|6387.2|389
1661503800000|2022-08-26 08:50:00|6393.9|6392.9|6388.2|6387.2|6396.7|6395.7|6387.4|6386.4|370
1661504100000|2022-08-26 08:55:00|6388.4|6387.4|6383.7|6382.7|6388.9|6387.9|6383.2|6382.2|220
1661504400000|2022-08-26 09:00:00|6383.9|6382.9|6383.7|6382.7|6386.4|6385.4|6381.2|6380.2|165
1661504700000|2022-08-26 09:05:00|6383.9|6382.9|6385.2|6384.2|6386.2|6385.2|6381.2|6380.2|290
1661505000000|2022-08-26 09:10:00|6385.4|6384.4|6384.2|6383.2|6385.4|6384.4|6380.2|6379.2|215
1661505300000|2022-08-26 09:15:00|6384.7|6383.7|6378.7|6377.7|6384.7|6383.7|6376.7|6375.7|298
1661505600000|2022-08-26 09:20:00|6378.4|6377.4|6373.9|6372.9|6378.4|6377.4|6369.2|6368.2|402
1661505900000|2022-08-26 09:25:00|6374.2|6373.2|6369.9|6368.9|6377.7|6376.7|6369.2|6368.2|463
1661506200000|2022-08-26 09:30:00|6369.7|6368.7|6372.4|6371.4|6372.7|6371.7|6366.2|6365.2|263
1661506500000|2022-08-26 09:35:00|6372.2|6371.2|6375.2|6374.2|6376.2|6375.2|6371.2|6370.2|196
1661506800000|2022-08-26 09:40:00|6374.9|6373.9|6376.2|6375.2|6376.7|6375.7|6373.2|6372.2|121
1661507100000|2022-08-26 09:45:00|6376.7|6375.7|6366.2|6365.2|6378.2|6377.2|6366.2|6365.2|346
1661507400000|2022-08-26 09:50:00|6366.4|6365.4|6366.2|6365.2|6368.2|6367.2|6362.2|6361.2|425
1661507700000|2022-08-26 09:55:00|6365.9|6364.9|6369.9|6368.9|6370.2|6369.2|6363.2|6362.2|372
1661508000000|2022-08-26 10:00:00|6369.7|6368.7|6373.4|6372.4|6375.7|6374.7|6368.7|6367.7|1205
1661508300000|2022-08-26 10:05:00|6373.2|6372.2|6371.7|6370.7|6373.2|6372.2|6369.7|6368.7|146
1661508600000|2022-08-26 10:10:00|6371.9|6370.9|6369.4|6368.4|6372.4|6371.4|6368.2|6367.2|107
1661508900000|2022-08-26 10:15:00|6369.7|6368.7|6367.7|6366.7|6370.2|6369.2|6364.2|6363.2|1697
1661509200000|2022-08-26 10:20:00|6367.4|6366.4|6368.2|6367.2|6369.4|6368.4|6363.7|6362.7|191
1661509500000|2022-08-26 10:25:00|6366.9|6365.9|6364.4|6363.4|6369.2|6368.2|6364.2|6363.2|254
1661509800000|2022-08-26 10:30:00|6364.2|6363.2|6359.2|6358.2|6365.7|6364.7|6357.2|6356.2|302
1661510100000|2022-08-26 10:35:00|6359.4|6358.4|6357.2|6356.2|6359.7|6358.7|6353.2|6352.2|264
1661510400000|2022-08-26 10:40:00|6356.9|6355.9|6353.7|6352.7|6359.4|6358.4|6352.9|6351.9|191
1661510700000|2022-08-26 10:45:00|6353.9|6352.9|6358.7|6357.7|6358.9|6357.9|6353.7|6352.7|288
1661511000000|2022-08-26 10:50:00|6358.4|6357.4|6355.4|6354.4|6359.4|6358.4|6351.7|6350.7|256
1661511300000|2022-08-26 10:55:00|6355.7|6354.7|6357.2|6356.2|6357.2|6356.2|6352.9|6351.9|208
1661511600000|2022-08-26 11:00:00|6356.9|6355.9|6354.4|6353.4|6360.7|6359.7|6351.2|6350.2|256
1661511900000|2022-08-26 11:05:00|6354.2|6353.2|6358.4|6357.4|6358.4|6357.4|6352.9|6351.9|378
1661512200000|2022-08-26 11:10:00|6358.7|6357.7|6359.4|6358.4|6360.2|6359.2|6355.7|6354.7|115
1661512500000|2022-08-26 11:15:00|6359.7|6358.7|6362.4|6361.4|6362.7|6361.7|6358.7|6357.7|118
1661512800000|2022-08-26 11:20:00|6362.2|6361.2|6360.9|6359.9|6362.9|6361.9|6359.4|6358.4|216
1661513100000|2022-08-26 11:25:00|6361.2|6360.2|6354.2|6353.2|6361.4|6360.4|6353.2|6352.2|275
1661513400000|2022-08-26 11:30:00|6353.7|6352.7|6358.9|6357.9|6361.7|6360.7|6351.9|6350.9|276
1661513700000|2022-08-26 11:35:00|6359.2|6358.2|6362.4|6361.4|6363.2|6362.2|6358.2|6357.2|265
1661514000000|2022-08-26 11:40:00|6362.7|6361.7|6363.7|6362.7|6364.7|6363.7|6360.2|6359.2|145
1661514300000|2022-08-26 11:45:00|6364.2|6363.2|6367.2|6366.2|6367.9|6366.9|6363.2|6362.2|217
1661514600000|2022-08-26 11:50:00|6366.9|6365.9|6369.7|6368.7|6370.7|6369.7|6365.4|6364.4|216
1661514900000|2022-08-26 11:55:00|6370.2|6369.2|6369.4|6368.4|6373.2|6372.2|6366.7|6365.7|271
1661515200000|2022-08-26 12:00:00|6369.7|6368.7|6366.4|6365.4|6371.4|6370.4|6366.4|6365.4|196
1661515500000|2022-08-26 12:05:00|6366.7|6365.7|6369.2|6368.2|6369.2|6368.2|6365.4|6364.4|237
1661515800000|2022-08-26 12:10:00|6368.7|6367.7|6371.7|6370.7|6372.2|6371.2|6367.7|6366.7|181
1661516100000|2022-08-26 12:15:00|6372.2|6371.2|6371.7|6370.7|6374.2|6373.2|6370.4|6369.4|238
1661516400000|2022-08-26 12:20:00|6371.2|6370.2|6370.9|6369.9|6372.2|6371.2|6367.7|6366.7|276
1661516700000|2022-08-26 12:25:00|6370.7|6369.7|6368.9|6367.9|6371.2|6370.2|6367.4|6366.4|206
1661517000000|2022-08-26 12:30:00|6368.7|6367.7|6376.9|6375.9|6380.4|6379.4|6364.9|6363.9|829
1661517300000|2022-08-26 12:35:00|6377.2|6376.2|6376.2|6375.2|6378.2|6377.2|6371.7|6370.7|258
1661517600000|2022-08-26 12:40:00|6376.4|6375.4|6369.9|6368.9|6376.7|6375.7|6367.2|6366.2|263
1661517900000|2022-08-26 12:45:00|6369.7|6368.7|6375.7|6374.7|6375.7|6374.7|6369.4|6368.4|236
1661518200000|2022-08-26 12:50:00|6375.9|6374.9|6375.4|6374.4|6376.2|6375.2|6371.4|6370.4|368
1661518500000|2022-08-26 12:55:00|6375.7|6374.7|6382.2|6381.2|6383.2|6382.2|6373.2|6372.2|304
1661518800000|2022-08-26 13:00:00|6382.4|6381.4|6392.4|6391.4|6392.9|6391.9|6380.9|6379.9|304
1661519100000|2022-08-26 13:05:00|6392.7|6391.7|6400.2|6399.2|6403.7|6402.7|6392.2|6391.2|512
1661519400000|2022-08-26 13:10:00|6399.4|6398.4|6397.2|6396.2|6400.7|6399.7|6393.7|6392.7|396
1661519700000|2022-08-26 13:15:00|6397.4|6396.4|6395.2|6394.2|6397.7|6396.7|6393.2|6392.2|341
1661520000000|2022-08-26 13:20:00|6395.4|6394.4|6390.9|6389.9|6396.2|6395.2|6390.4|6389.4|335
1661520300000|2022-08-26 13:25:00|6390.7|6389.7|6373.2|6372.2|6392.2|6391.2|6373.2|6372.2|1348
1661520600000|2022-08-26 13:30:00|6373.7|6372.7|6360.9|6359.9|6374.7|6373.7|6357.9|6356.9|1185
1661520900000|2022-08-26 13:35:00|6360.7|6359.7|6350.7|6349.7|6361.2|6360.2|6346.2|6345.2|958
1661521200000|2022-08-26 13:40:00|6350.2|6349.2|6344.4|6343.4|6351.2|6350.2|6341.9|6340.9|679
1661521500000|2022-08-26 13:45:00|6344.7|6343.7|6338.4|6337.4|6346.7|6345.7|6337.7|6336.7|581
1661521800000|2022-08-26 13:50:00|6338.7|6337.7|6345.2|6344.2|6345.9|6344.9|6329.2|6328.2|934
1661522100000|2022-08-26 13:55:00|6344.9|6343.9|6346.7|6345.7|6349.2|6348.2|6344.7|6343.7|530
1661522400000|2022-08-26 14:00:00|6346.9|6345.9|6318.2|6317.2|6347.7|6346.7|6314.2|6313.2|1686
1661522700000|2022-08-26 14:05:00|6318.4|6317.4|6361.4|6360.4|6361.4|6360.4|6314.7|6313.7|1635
1661523000000|2022-08-26 14:10:00|6360.4|6359.4|6353.6|6352.6|6365.3|6364.3|6348.8|6347.8|1230
1661523300000|2022-08-26 14:15:00|6353.3|6352.3|6359.8|6358.8|6360.3|6359.3|6348.3|6347.3|652
1661523600000|2022-08-26 14:20:00|6360.1|6359.1|6331.3|6330.3|6360.8|6359.8|6329.6|6328.6|831
1661523900000|2022-08-26 14:25:00|6331.1|6330.1|6312.8|6311.8|6331.6|6330.6|6309.8|6308.8|884
1661524200000|2022-08-26 14:30:00|6312.6|6311.6|6288.6|6287.6|6312.6|6311.6|6285.8|6284.8|1362
1661524500000|2022-08-26 14:35:00|6288.3|6287.3|6271.8|6270.8|6290.1|6289.1|6262.1|6261.1|1740
1661524800000|2022-08-26 14:40:00|6272.1|6271.1|6282.8|6281.8|6287.8|6286.8|6271.8|6270.8|1644
1661525100000|2022-08-26 14:45:00|6282.6|6281.6|6286.8|6285.8|6287.1|6286.1|6275.8|6274.8|1052
1661525400000|2022-08-26 14:50:00|6286.6|6285.6|6282.8|6281.8|6288.1|6287.1|6276.6|6275.6|1022
1661525700000|2022-08-26 14:55:00|6282.6|6281.6|6286.6|6285.6|6288.6|6287.6|6277.3|6276.3|1255
1661526000000|2022-08-26 15:00:00|6285.8|6284.8|6273.3|6272.3|6287.6|6286.6|6273.1|6272.1|1276
1661526300000|2022-08-26 15:05:00|6273.1|6272.1|6273.3|6272.3|6280.3|6279.3|6267.6|6266.6|1153
1661526600000|2022-08-26 15:10:00|6273.1|6272.1|6278.3|6277.3|6279.6|6278.6|6269.6|6268.6|1085
1661526900000|2022-08-26 15:15:00|6278.8|6277.8|6262.8|6261.8|6279.8|6278.8|6262.3|6261.3|1122
1661527200000|2022-08-26 15:20:00|6262.6|6261.6|6264.1|6263.1|6264.1|6263.1|6252.6|6251.6|1567
1661527500000|2022-08-26 15:25:00|6263.6|6262.6|6267.1|6266.1|6271.8|6270.8|6260.6|6259.6|1628
1661527800000|2022-08-26 15:30:00|6267.6|6265.6|6273.6|6271.6|6276.1|6274.1|6262.1|6260.1|3827
1661528100000|2022-08-26 15:35:00|6274.1|6272.1|6264.1|6262.1|6277.1|6275.1|6263.3|6261.3|2219
1661528400000|2022-08-26 15:40:00|6263.8|6261.8|6257.8|6255.8|6266.6|6264.6|6253.1|6251.1|475
1661528700000|2022-08-26 15:45:00|6257.6|6255.6|6265.6|6263.6|6266.8|6264.8|6257.3|6255.3|301
1661529000000|2022-08-26 15:50:00|6265.8|6263.8|6268.3|6266.3|6268.8|6266.8|6262.1|6260.1|308
1661529300000|2022-08-26 15:55:00|6267.8|6265.8|6263.1|6261.1|6268.6|6266.6|6261.3|6259.3|275
1661529600000|2022-08-26 16:00:00|6263.3|6261.3|6251.8|6249.8|6264.1|6262.1|6251.6|6249.6|296
1661529900000|2022-08-26 16:05:00|6252.1|6250.1|6256.3|6254.3|6256.3|6254.3|6251.3|6249.3|273
1661530200000|2022-08-26 16:10:00|6256.1|6254.1|6260.6|6258.6|6260.6|6258.6|6253.6|6251.6|223
1661530500000|2022-08-26 16:15:00|6260.3|6258.3|6250.8|6248.8|6260.6|6258.6|6248.1|6246.1|266
1661530800000|2022-08-26 16:20:00|6250.6|6248.6|6249.6|6247.6|6252.1|6250.1|6248.1|6246.1|436
1661531100000|2022-08-26 16:25:00|6249.8|6247.8|6255.3|6253.3|6255.3|6253.3|6247.8|6245.8|113
1661531400000|2022-08-26 16:30:00|6255.1|6253.1|6250.3|6248.3|6255.3|6253.3|6248.8|6246.8|125
1661531700000|2022-08-26 16:35:00|6250.1|6248.1|6255.1|6253.1|6256.3|6254.3|6249.6|6247.6|121
1661532000000|2022-08-26 16:40:00|6255.3|6253.3|6260.6|6258.6|6264.3|6262.3|6253.1|6251.1|200
1661532300000|2022-08-26 16:45:00|6260.3|6258.3|6267.8|6265.8|6268.1|6266.1|6258.3|6256.3|106
1661532600000|2022-08-26 16:50:00|6267.6|6265.6|6266.3|6264.3|6268.1|6266.1|6263.6|6261.6|101
1661532900000|2022-08-26 16:55:00|6266.6|6264.6|6271.6|6269.6|6273.1|6271.1|6266.6|6264.6|129
1661533200000|2022-08-26 17:00:00|6271.3|6269.3|6274.3|6272.3|6276.1|6274.1|6267.6|6265.6|142
1661533500000|2022-08-26 17:05:00|6274.1|6272.1|6275.1|6273.1|6276.6|6274.6|6273.8|6271.8|47
1661533800000|2022-08-26 17:10:00|6275.3|6273.3|6269.6|6267.6|6276.3|6274.3|6267.8|6265.8|101
1661534100000|2022-08-26 17:15:00|6269.1|6267.1|6266.1|6264.1|6272.6|6270.6|6264.6|6262.6|314
1661534400000|2022-08-26 17:20:00|6265.8|6263.8|6272.6|6270.6|6272.6|6270.6|6265.8|6263.8|79
1661534700000|2022-08-26 17:25:00|6272.3|6270.3|6270.1|6268.1|6274.3|6272.3|6270.1|6268.1|43
1661535000000|2022-08-26 17:30:00|6269.6|6267.6|6266.3|6264.3|6269.8|6267.8|6264.1|6262.1|46
1661535300000|2022-08-26 17:35:00|6266.6|6264.6|6264.3|6262.3|6267.6|6265.6|6264.1|6262.1|40
1661535600000|2022-08-26 17:40:00|6264.6|6262.6|6258.3|6256.3|6265.1|6263.1|6257.8|6255.8|123
1661535900000|2022-08-26 17:45:00|6258.1|6256.1|6257.8|6255.8|6259.3|6257.3|6256.1|6254.1|61
1661536200000|2022-08-26 17:50:00|6257.6|6255.6|6255.6|6253.6|6257.6|6255.6|6254.1|6252.1|59
1661536500000|2022-08-26 17:55:00|6255.3|6253.3|6256.8|6254.8|6257.6|6255.6|6255.1|6253.1|97
1661536800000|2022-08-26 18:00:00|6256.3|6254.3|6255.1|6253.1|6259.1|6257.1|6254.6|6252.6|103
1661537100000|2022-08-26 18:05:00|6254.8|6252.8|6255.6|6253.6|6256.6|6254.6|6254.1|6252.1|74
1661537400000|2022-08-26 18:10:00|6255.3|6253.3|6253.3|6251.3|6255.6|6253.6|6250.3|6248.3|81
1661537700000|2022-08-26 18:15:00|6253.6|6251.6|6249.1|6247.1|6253.8|6251.8|6247.3|6245.3|98
1661538000000|2022-08-26 18:20:00|6249.3|6247.3|6251.8|6249.8|6254.8|6252.8|6248.3|6246.3|120
1661538300000|2022-08-26 18:25:00|6252.1|6250.1|6252.8|6250.8|6255.3|6253.3|6249.8|6247.8|53
1661538600000|2022-08-26 18:30:00|6252.6|6250.6|6253.6|6251.6|6255.6|6253.6|6251.1|6249.1|66
1661538900000|2022-08-26 18:35:00|6253.3|6251.3|6248.1|6246.1|6255.1|6253.1|6246.8|6244.8|147
1661539200000|2022-08-26 18:40:00|6248.3|6246.3|6246.1|6244.1|6249.3|6247.3|6245.6|6243.6|97
1661539500000|2022-08-26 18:45:00|6246.3|6244.3|6244.3|6242.3|6249.3|6247.3|6243.3|6241.3|204
1661539800000|2022-08-26 18:50:00|6244.6|6242.6|6243.3|6241.3|6246.3|6244.3|6242.6|6240.6|107
1661540100000|2022-08-26 18:55:00|6243.6|6241.6|6239.8|6237.8|6244.8|6242.8|6239.6|6237.6|76
1661540400000|2022-08-26 19:00:00|6239.6|6237.6|6241.8|6239.8|6244.8|6242.8|6239.6|6237.6|58
1661540700000|2022-08-26 19:05:00|6242.1|6240.1|6238.3|6236.3|6243.6|6241.6|6237.1|6235.1|66
1661541000000|2022-08-26 19:10:00|6238.6|6236.6|6235.8|6233.8|6239.6|6237.6|6233.6|6231.6|77
1661541300000|2022-08-26 19:15:00|6235.6|6233.6|6242.8|6240.8|6243.6|6241.6|6235.6|6233.6|81
1661541600000|2022-08-26 19:20:00|6243.1|6241.1|6238.8|6236.8|6245.1|6243.1|6236.1|6234.1|146
1661541900000|2022-08-26 19:25:00|6238.6|6236.6|6240.8|6238.8|6243.3|6241.3|6236.8|6234.8|163
1661542200000|2022-08-26 19:30:00|6240.6|6238.6|6232.8|6230.8|6241.6|6239.6|6232.6|6230.6|155
1661542500000|2022-08-26 19:35:00|6233.1|6231.1|6232.1|6230.1|6234.6|6232.6|6229.1|6227.1|176
1661542800000|2022-08-26 19:40:00|6231.8|6229.8|6227.3|6225.3|6232.6|6230.6|6226.1|6224.1|251
1661543100000|2022-08-26 19:45:00|6227.6|6225.6|6234.1|6232.1|6234.1|6232.1|6226.6|6224.6|238
1661543400000|2022-08-26 19:50:00|6233.8|6231.8|6222.1|6220.1|6237.1|6235.1|6222.1|6220.1|336
1661543700000|2022-08-26 19:55:00|6222.3|6220.3|6227.1|6225.1|6235.6|6233.6|6222.3|6220.3|530
1661544000000|2022-08-26 20:00:00|6228.8|6223.1|6222.7|6218.7|6229.3|6225.3|6220.8|6216.8|0
1661544300000|2022-08-26 20:05:00|6222.6|6218.6|6224.2|6220.2|6224.5|6220.5|6221.6|6217.6|0
1661544600000|2022-08-26 20:10:00|6224.5|6220.5|6226.5|6222.5|6226.5|6222.5|6223.3|6219.3|0
1661544900000|2022-08-26 20:15:00|6226.4|6222.4|6218.6|6214.6|6226.4|6222.4|6215.1|6211.1|0
1661545200000|2022-08-26 20:20:00|6218.9|6214.9|6221.1|6217.1|6221.5|6217.5|6218.2|6214.2|0
1661545500000|2022-08-26 20:25:00|6221|6217|6222.6|6218.6|6222.6|6218.6|6220.1|6216.1|0
1661545800000|2022-08-26 20:30:00|6222.9|6218.9|6223.7|6219.7|6229.6|6225.6|6222.6|6218.6|0
1661546100000|2022-08-26 20:35:00|6223.9|6219.9|6224|6220|6224.8|6220.8|6222.3|6218.3|0
1661546400000|2022-08-26 20:40:00|6224.3|6220.3|6220.2|6216.2|6224.4|6220.4|6216.6|6212.6|0
1661546700000|2022-08-26 20:45:00|6220|6216|6214.3|6210.3|6221.2|6217.2|6213|6209|0
1661547000000|2022-08-26 20:50:00|6214.5|6210.5|6206.7|6202.7|6214.7|6210.7|6205.9|6201.9|0
1661547300000|2022-08-26 20:55:00|6206.6|6202.6|6206.8|6202.8|6209.9|6205.9|6205.8|6201.8|0
1661724000000|2022-08-28 22:00:00|6179|6175|6173.6|6169.6|6179.2|6175.2|6173.1|6169.1|0
1661724300000|2022-08-28 22:05:00|6173.8|6169.8|6173.7|6169.7|6175.2|6171.2|6165.8|6161.8|0
1661724600000|2022-08-28 22:10:00|6173.5|6169.5|6179.3|6175.3|6181|6177|6173.5|6169.5|0
1661724900000|2022-08-28 22:15:00|6179.5|6175.5|6176.4|6172.4|6183.3|6179.3|6176.4|6172.4|0
1661725200000|2022-08-28 22:20:00|6176.6|6172.6|6174.2|6170.2|6179.1|6175.1|6173.5|6169.5|0
1661725500000|2022-08-28 22:25:00|6174.5|6170.5|6177.3|6173.3|6180.9|6176.9|6174.3|6170.3|0
1661725800000|2022-08-28 22:30:00|6177.6|6173.6|6179.9|6175.9|6180.7|6176.7|6177.5|6173.5|0
1661726100000|2022-08-28 22:35:00|6180.3|6176.3|6177.6|6173.6|6181.3|6177.3|6175|6171|0
1661726400000|2022-08-28 22:40:00|6176.9|6172.9|6180.8|6176.8|6180.8|6176.8|6176.9|6172.9|0
1661726700000|2022-08-28 22:45:00|6181.2|6177.2|6183.1|6179.1|6184.2|6180.2|6178.6|6174.6|0
1661727000000|2022-08-28 22:50:00|6183.5|6179.5|6181.1|6177.1|6184.9|6180.9|6180.7|6176.7|0
1661727300000|2022-08-28 22:55:00|6181.4|6177.4|6179.1|6175.1|6182.1|6178.1|6178.2|6174.2|0
1661727600000|2022-08-28 23:00:00|6179.3|6175.3|6178.6|6174.6|6181|6177|6178.2|6174.2|0
1661727900000|2022-08-28 23:05:00|6178.7|6174.7|6177.8|6173.8|6179.2|6175.2|6177.5|6173.5|0
1661728200000|2022-08-28 23:10:00|6178.2|6174.2|6175.3|6171.3|6178.5|6174.5|6174.6|6170.6|0
1661728500000|2022-08-28 23:15:00|6175.7|6171.7|6173.4|6170.4|6176.6|6173.6|6172|6169|0
1661728800000|2022-08-28 23:20:00|6173.1|6170.1|6172|6169|6175.4|6172.4|6172|6169|0
1661729100000|2022-08-28 23:25:00|6171.7|6168.7|6167.7|6164.7|6171.9|6168.9|6166.5|6163.5|0
1661729400000|2022-08-28 23:30:00|6168|6165|6161.1|6158.1|6168|6165|6161|6158|0
1661729700000|2022-08-28 23:35:00|6161.2|6158.2|6160.1|6157.1|6163.1|6160.1|6159.4|6156.4|0
1661730000000|2022-08-28 23:40:00|6160.8|6157.8|6159.8|6156.8|6163.3|6160.3|6159.3|6156.3|0
1661730300000|2022-08-28 23:45:00|6159.5|6156.5|6156.8|6153.8|6160.3|6157.3|6156.4|6153.4|0
1661730600000|2022-08-28 23:50:00|6157.2|6154.2|6156.9|6153.9|6159.5|6156.5|6156.5|6153.5|0
1661730900000|2022-08-28 23:55:00|6156.8|6153.8|6160.5|6157.5|6160.6|6157.6|6156.8|6153.8|0
1661731200000|2022-08-29 00:00:00|6160.4|6157.4|6169.2|6166.2|6170.3|6167.3|6159.2|6156.2|0
1661731500000|2022-08-29 00:05:00|6169.4|6166.4|6166.4|6163.4|6169.9|6166.9|6164.3|6161.3|0
1661731800000|2022-08-29 00:10:00|6166.6|6163.6|6186|6183|6187.7|6184.7|6165.7|6162.7|0
1661732100000|2022-08-29 00:15:00|6186.1|6183.1|6175.9|6172.9|6189.3|6186.3|6172.5|6169.5|0
1661732400000|2022-08-29 00:20:00|6176|6173|6179|6176|6185.9|6182.9|6175.9|6172.9|0
1661732700000|2022-08-29 00:25:00|6181.5|6178.5|6179|6176|6182.4|6179.4|6177.3|6174.3|0
1661733000000|2022-08-29 00:30:00|6182.4|6179.4|6179.3|6176.3|6190.1|6187.1|6179.3|6176.3|0
1661733300000|2022-08-29 00:35:00|6177.6|6174.6|6184.4|6181.4|6186.1|6183.1|6177.6|6174.6|0
1661733600000|2022-08-29 00:40:00|6182.7|6179.7|6177.7|6174.7|6184.4|6181.4|6176|6173|0
1661733900000|2022-08-29 00:45:00|6176|6173|6170.4|6167.4|6177.7|6174.7|6168.7|6165.7|0
1661734200000|2022-08-29 00:50:00|6172.1|6169.1|6172.2|6169.2|6173.9|6170.9|6170.4|6167.4|0
1661734500000|2022-08-29 00:55:00|6172.1|6169.1|6168.8|6165.8|6172.2|6169.2|6165.3|6162.3|0
1661734800000|2022-08-29 01:00:00|6170.5|6167.5|6169.7|6166.7|6172.2|6169.2|6167|6164|0
1661735100000|2022-08-29 01:05:00|6170.5|6167.5|6174|6171|6175.8|6172.8|6168.8|6165.8|0
1661735400000|2022-08-29 01:10:00|6175.7|6172.7|6167.1|6164.1|6175.7|6172.7|6167|6164|0
1661735700000|2022-08-29 01:15:00|6167|6164|6167.1|6164.1|6171.4|6168.4|6165.3|6162.3|0
1661736000000|2022-08-29 01:20:00|6168.8|6165.8|6167|6164|6168.8|6165.8|6163.6|6160.6|0
1661736300000|2022-08-29 01:25:00|6166.9|6163.9|6164.8|6161.8|6166.9|6163.9|6159.6|6156.6|0
1661736600000|2022-08-29 01:30:00|6163.1|6160.1|6170|6167|6170|6167|6163.1|6160.1|0
1661736900000|2022-08-29 01:35:00|6169.9|6166.9|6168.3|6165.3|6170|6167|6163.1|6160.1|0
1661737200000|2022-08-29 01:40:00|6166.6|6163.6|6170.1|6167.1|6171.8|6168.8|6166.6|6163.6|0
1661737500000|2022-08-29 01:45:00|6170|6167|6170|6167|6170.1|6167.1|6168.3|6165.3|0
1661737800000|2022-08-29 01:50:00|6170.1|6167.1|6171.8|6168.8|6171.8|6168.8|6168.3|6165.3|0
1661738100000|2022-08-29 01:55:00|6170.1|6167.1|6170.2|6167.2|6171.9|6168.9|6168.4|6165.4|0
1661738400000|2022-08-29 02:00:00|6171|6168|6170.2|6167.2|6171|6168|6168.4|6165.4|0
1661738700000|2022-08-29 02:05:00|6171.9|6168.9|6175.4|6172.4|6177.1|6174.1|6170.2|6167.2|0
1661739000000|2022-08-29 02:10:00|6173.7|6170.7|6175.4|6172.4|6175.4|6172.4|6173.6|6170.6|0
1661739300000|2022-08-29 02:15:00|6175.3|6172.3|6175.3|6172.3|6177|6174|6173.6|6170.6|0
1661739600000|2022-08-29 02:20:00|6175.4|6172.4|6178.8|6175.8|6178.8|6175.8|6175.3|6172.3|0
1661739900000|2022-08-29 02:25:00|6179.7|6176.7|6183.2|6180.2|6186.8|6183.8|6178.8|6175.8|0
1661740200000|2022-08-29 02:30:00|6184.1|6181.1|6188.3|6185.3|6188.3|6185.3|6183.2|6180.2|0
1661740500000|2022-08-29 02:35:00|6188.4|6185.4|6188.3|6185.3|6190|6187|6186.6|6183.6|0
1661740800000|2022-08-29 02:40:00|6188.4|6185.4|6191.8|6188.8|6191.9|6188.9|6188.4|6185.4|0
1661741100000|2022-08-29 02:45:00|6190.1|6187.1|6190|6187|6191.8|6188.8|6190|6187|0
1661741400000|2022-08-29 02:50:00|6189.9|6186.9|6186.5|6183.5|6189.9|6186.9|6184.7|6181.7|0
1661741700000|2022-08-29 02:55:00|6186.3|6183.3|6187.9|6184.9|6189.7|6186.7|6186.2|6183.2|0
1661742000000|2022-08-29 03:00:00|6188|6185|6186.2|6183.2|6189.7|6186.7|6186.2|6183.2|0
1661742300000|2022-08-29 03:05:00|6186.1|6183.1|6187.9|6184.9|6187.9|6184.9|6184.4|6181.4|0
1661742600000|2022-08-29 03:10:00|6189.6|6186.6|6189.7|6186.7|6189.7|6186.7|6187.9|6184.9|0
1661742900000|2022-08-29 03:15:00|6189.4|6186.4|6191|6188|6192.8|6189.8|6189.2|6186.2|0
1661743200000|2022-08-29 03:20:00|6190.9|6187.9|6189.5|6186.5|6191.2|6188.2|6189.2|6186.2|0
1661743500000|2022-08-29 03:25:00|6191.2|6188.2|6193|6190|6193.1|6190.1|6191.2|6188.2|0
1661743800000|2022-08-29 03:30:00|6191.6|6188.6|6196.6|6193.6|6196.8|6193.8|6191.6|6188.6|0
1661744100000|2022-08-29 03:35:00|6196.7|6193.7|6198.3|6195.3|6200.1|6197.1|6194.9|6191.9|0
1661744400000|2022-08-29 03:40:00|6196.6|6193.6|6196|6193|6198.3|6195.3|6192.7|6189.7|0
1661744700000|2022-08-29 03:45:00|6197.7|6194.7|6198.4|6195.4|6199.3|6196.3|6196|6193|0
1661745000000|2022-08-29 03:50:00|6197.6|6194.6|6199.4|6196.4|6199.4|6196.4|6197.6|6194.6|0
1661745300000|2022-08-29 03:55:00|6197.7|6194.7|6201.2|6198.2|6203|6200|6197.7|6194.7|0
1661745600000|2022-08-29 04:00:00|6202.6|6199.6|6202.6|6199.6|6204.3|6201.3|6200.8|6197.8|0
1661745900000|2022-08-29 04:05:00|6200.9|6197.9|6204.3|6201.3|6204.3|6201.3|6200.9|6197.9|0
1661746200000|2022-08-29 04:10:00|6202.6|6199.6|6202.6|6199.6|6202.6|6199.6|6200.8|6197.8|0
1661746500000|2022-08-29 04:15:00|6201.2|6198.2|6197.7|6194.7|6202.9|6199.9|6196|6193|0
1661746800000|2022-08-29 04:20:00|6196|6193|6196|6193|6197.7|6194.7|6194.2|6191.2|0
1661747100000|2022-08-29 04:25:00|6194.3|6191.3|6194.1|6191.1|6196|6193|6192.5|6189.5|0
1661747400000|2022-08-29 04:30:00|6192.4|6189.4|6194.1|6191.1|6195.9|6192.9|6192.4|6189.4|0
1661747700000|2022-08-29 04:35:00|6195|6192|6194.1|6191.1|6195.9|6192.9|6192.4|6189.4|0
1661748000000|2022-08-29 04:40:00|6192.4|6189.4|6193.9|6190.9|6194.1|6191.1|6192.4|6189.4|0
1661748300000|2022-08-29 04:45:00|6192.2|6189.2|6192.2|6189.2|6195.7|6192.7|6192.2|6189.2|0
1661748600000|2022-08-29 04:50:00|6192.1|6189.1|6193.9|6190.9|6193.9|6190.9|6192.1|6189.1|0
1661748900000|2022-08-29 04:55:00|6194|6191|6194|6191|6195.7|6192.7|6194|6191|0
1661749200000|2022-08-29 05:00:00|6195.7|6192.7|6199|6196|6199.1|6196.1|6195.6|6192.6|0
1661749500000|2022-08-29 05:05:00|6197.3|6194.3|6195.2|6192.2|6198.9|6195.9|6195.2|6192.2|0
1661749800000|2022-08-29 05:10:00|6196.9|6193.9|6196.8|6193.8|6198.6|6195.6|6193.4|6190.4|0
1661750100000|2022-08-29 05:15:00|6196.7|6193.7|6199.1|6196.1|6199.1|6196.1|6195|6192|0
1661750400000|2022-08-29 05:20:00|6198.3|6195.3|6197.4|6194.4|6200.8|6197.8|6197.3|6194.3|0
1661750700000|2022-08-29 05:25:00|6197.3|6194.3|6195.7|6192.7|6199.1|6196.1|6193.9|6190.9|0
1661751000000|2022-08-29 05:30:00|6193.7|6190.7|6196.9|6193.9|6199.6|6196.6|6193.7|6190.7|0
1661751300000|2022-08-29 05:35:00|6195.2|6192.2|6195.1|6192.1|6198.5|6195.5|6193.4|6190.4|0
1661751600000|2022-08-29 05:40:00|6193.4|6190.4|6189.8|6186.8|6195|6192|6189.7|6186.7|0
1661751900000|2022-08-29 05:45:00|6190|6187|6190|6187|6191.7|6188.7|6188.3|6185.3|0
1661752200000|2022-08-29 05:50:00|6189.9|6186.9|6192.9|6189.9|6194.6|6191.6|6189|6186|0
1661752500000|2022-08-29 05:55:00|6191.2|6188.2|6187.6|6184.6|6192.9|6189.9|6187.6|6184.6|0
1661752800000|2022-08-29 06:00:00|6187.7|6184.7|6177.6|6175.6|6194.8|6192.8|6177.6|6175.6|492
1661753100000|2022-08-29 06:05:00|6177.8|6175.8|6186.8|6184.8|6191.3|6189.3|6175.6|6173.6|276
1661753400000|2022-08-29 06:10:00|6187.3|6185.3|6185.3|6183.3|6190.1|6188.1|6184.8|6182.8|149
1661753700000|2022-08-29 06:15:00|6185.1|6183.1|6189.3|6187.3|6191.8|6189.8|6185.1|6183.1|127
1661754000000|2022-08-29 06:20:00|6189.6|6187.6|6184.3|6182.3|6189.6|6187.6|6184.3|6182.3|113
1661754300000|2022-08-29 06:25:00|6184.1|6182.1|6183.1|6181.1|6187.1|6185.1|6181.6|6179.6|136
1661754600000|2022-08-29 06:30:00|6182.8|6180.8|6187.1|6185.1|6188.3|6186.3|6182.8|6180.8|138
1661754900000|2022-08-29 06:35:00|6186.8|6184.8|6188.6|6186.6|6191.1|6189.1|6185.3|6183.3|186
1661755200000|2022-08-29 06:40:00|6188.8|6186.8|6193.6|6191.6|6194.1|6192.1|6188.8|6186.8|108
1661755500000|2022-08-29 06:45:00|6193.1|6191.1|6194.8|6192.8|6197.1|6195.1|6191.1|6189.1|194
1661755800000|2022-08-29 06:50:00|6194.6|6192.6|6194.1|6192.1|6194.6|6192.6|6192.6|6190.6|75
1661756100000|2022-08-29 06:55:00|6193.8|6191.8|6201.6|6199.6|6203.1|6201.1|6193.3|6191.3|301
1661756400000|2022-08-29 07:00:00|6201.1|6200.1|6214.3|6213.3|6218.6|6217.6|6196.8|6195.8|2049
1661756700000|2022-08-29 07:05:00|6214.1|6213.1|6203.8|6202.8|6223.1|6222.1|6203.8|6202.8|1151
1661757000000|2022-08-29 07:10:00|6203.6|6202.6|6202.8|6201.8|6211.3|6210.3|6200.8|6199.8|761
1661757300000|2022-08-29 07:15:00|6203.1|6202.1|6191.6|6190.6|6210.1|6209.1|6191.3|6190.3|771
1661757600000|2022-08-29 07:20:00|6191.8|6190.8|6178.3|6177.3|6191.8|6190.8|6168.8|6167.8|1241
1661757900000|2022-08-29 07:25:00|6178.6|6177.6|6194.8|6193.8|6194.8|6193.8|6178.1|6177.1|933
1661758200000|2022-08-29 07:30:00|6194.6|6193.6|6204.3|6203.3|6207.3|6206.3|6194.6|6193.6|773
1661758500000|2022-08-29 07:35:00|6204.1|6203.1|6206.1|6205.1|6211.3|6210.3|6203.1|6202.1|706
1661758800000|2022-08-29 07:40:00|6206|6205|6185.7|6184.7|6206.5|6205.5|6184.5|6183.5|683
1661759100000|2022-08-29 07:45:00|6186|6185|6190.2|6189.2|6193.7|6192.7|6185|6184|649
1661759400000|2022-08-29 07:50:00|6190.5|6189.5|6197.7|6196.7|6200|6199|6181.5|6180.5|792
1661759700000|2022-08-29 07:55:00|6198|6197|6199|6198|6203|6202|6194.5|6193.5|483
1661760000000|2022-08-29 08:00:00|6198.7|6197.7|6192.2|6191.2|6200.7|6199.7|6186.2|6185.2|499
1661760300000|2022-08-29 08:05:00|6192|6191|6189.7|6188.7|6195.2|6194.2|6186.7|6185.7|385
1661760600000|2022-08-29 08:10:00|6189.5|6188.5|6185.2|6184.2|6190.7|6189.7|6184|6183|307
1661760900000|2022-08-29 08:15:00|6185|6184|6197.5|6196.5|6198|6197|6183|6182|338
1661761200000|2022-08-29 08:20:00|6197.7|6196.7|6187.5|6186.5|6203|6202|6187.2|6186.2|718
1661761500000|2022-08-29 08:25:00|6187.2|6186.2|6182.5|6181.5|6189|6188|6182.2|6181.2|357
1661761800000|2022-08-29 08:30:00|6182|6181|6178.2|6177.2|6188.5|6187.5|6178.2|6177.2|373
1661762100000|2022-08-29 08:35:00|6178.5|6177.5|6179.5|6178.5|6185.2|6184.2|6174|6173|325
1661762400000|2022-08-29 08:40:00|6179.2|6178.2|6180.7|6179.7|6181.5|6180.5|6174.7|6173.7|316
1661762700000|2022-08-29 08:45:00|6181|6180|6187.7|6186.7|6192.2|6191.2|6181|6180|402
1661763000000|2022-08-29 08:50:00|6187.5|6186.5|6175.2|6174.2|6188.7|6187.7|6175|6174|485
1661763300000|2022-08-29 08:55:00|6175.5|6174.5|6168.5|6167.5|6180|6179|6167.7|6166.7|533
1661763600000|2022-08-29 09:00:00|6168.2|6167.2|6165.2|6164.2|6173|6172|6164.7|6163.7|472
1661763900000|2022-08-29 09:05:00|6165|6164|6169.5|6168.5|6174.7|6173.7|6165|6164|367
1661764200000|2022-08-29 09:10:00|6169.2|6168.2|6178.7|6177.7|6178.7|6177.7|6168.7|6167.7|499
1661764500000|2022-08-29 09:15:00|6178.5|6177.5|6172.5|6171.5|6180|6179|6171|6170|361
1661764800000|2022-08-29 09:20:00|6172.7|6171.7|6176.7|6175.7|6179|6178|6172.2|6171.2|381
1661765100000|2022-08-29 09:25:00|6176.5|6175.5|6178.5|6177.5|6184|6183|6175.5|6174.5|423
1661765400000|2022-08-29 09:30:00|6178.7|6177.7|6171|6170|6180.7|6179.7|6169.2|6168.2|286
1661765700000|2022-08-29 09:35:00|6171.2|6170.2|6165.5|6164.5|6173.7|6172.7|6165|6164|383
1661766000000|2022-08-29 09:40:00|6165.2|6164.2|6162.5|6161.5|6166.2|6165.2|6162|6161|326
1661766300000|2022-08-29 09:45:00|6162.7|6161.7|6155|6154|6162.7|6161.7|6152.7|6151.7|564
1661766600000|2022-08-29 09:50:00|6155.2|6154.2|6160|6159|6162.2|6161.2|6154.5|6153.5|359
1661766900000|2022-08-29 09:55:00|6160.2|6159.2|6169|6168|6174|6173|6159.5|6158.5|513
1661767200000|2022-08-29 10:00:00|6169.2|6168.2|6168.2|6167.2|6174.5|6173.5|6168|6167|283
1661767500000|2022-08-29 10:05:00|6168.5|6167.5|6164.2|6163.2|6169|6168|6162.7|6161.7|312
1661767800000|2022-08-29 10:10:00|6164|6163|6158.5|6157.5|6166.5|6165.5|6153.7|6152.7|304
1661768100000|2022-08-29 10:15:00|6158.2|6157.2|6161.5|6160.5|6165.5|6164.5|6157.5|6156.5|201
1661768400000|2022-08-29 10:20:00|6161.7|6160.7|6165.7|6164.7|6167|6166|6161|6160|254
1661768700000|2022-08-29 10:25:00|6165.5|6164.5|6160.7|6159.7|6167|6166|6158.5|6157.5|138
1661769000000|2022-08-29 10:30:00|6160.5|6159.5|6172|6171|6173|6172|6160.5|6159.5|246
1661769300000|2022-08-29 10:35:00|6172.2|6171.2|6171.2|6170.2|6174.2|6173.2|6169|6168|326
1661769600000|2022-08-29 10:40:00|6171.5|6170.5|6169.7|6168.7|6175|6174|6169|6168|218
1661769900000|2022-08-29 10:45:00|6170|6169|6172.5|6171.5|6174.5|6173.5|6169.7|6168.7|186
1661770200000|2022-08-29 10:50:00|6172.7|6171.7|6176.2|6175.2|6177|6176|6172.7|6171.7|162
1661770500000|2022-08-29 10:55:00|6176|6175|6164.7|6163.7|6176.2|6175.2|6164.7|6163.7|255
1661770800000|2022-08-29 11:00:00|6164.5|6163.5|6161.2|6160.2|6168.2|6167.2|6161|6160|159
1661771100000|2022-08-29 11:05:00|6161.5|6160.5|6154.7|6153.7|6162|6161|6153|6152|272
1661771400000|2022-08-29 11:10:00|6154.5|6153.5|6160.7|6159.7|6160.7|6159.7|6153.2|6152.2|147
1661771700000|2022-08-29 11:15:00|6160.5|6159.5|6160.7|6159.7|6162.5|6161.5|6158.2|6157.2|187
1661772000000|2022-08-29 11:20:00|6160.5|6159.5|6163|6162|6165.5|6164.5|6160.5|6159.5|159
1661772300000|2022-08-29 11:25:00|6163.2|6162.2|6162|6161|6166.2|6165.2|6161.5|6160.5|105
1661772600000|2022-08-29 11:30:00|6162.5|6161.5|6159.5|6158.5|6167|6166|6159.2|6158.2|265
1661772900000|2022-08-29 11:35:00|6159.7|6158.7|6158.7|6157.7|6161.7|6160.7|6158.2|6157.2|1347
1661773200000|2022-08-29 11:40:00|6158.9|6157.9|6158.7|6157.7|6164.2|6163.2|6156.7|6155.7|332
1661773500000|2022-08-29 11:45:00|6158.9|6157.9|6170.2|6169.2|6170.4|6169.4|6158.9|6157.9|333
1661773800000|2022-08-29 11:50:00|6170.4|6169.4|6167.9|6166.9|6172.2|6171.2|6165.7|6164.7|301
1661774100000|2022-08-29 11:55:00|6168.2|6167.2|6173.2|6172.2|6173.7|6172.7|6167.4|6166.4|189
1661774400000|2022-08-29 12:00:00|6172.4|6171.4|6173.2|6172.2|6173.7|6172.7|6170.2|6169.2|261
1661774700000|2022-08-29 12:05:00|6173.4|6172.4|6176.7|6175.7|6179.9|6178.9|6173.2|6172.2|326
1661775000000|2022-08-29 12:10:00|6176.4|6175.4|6174.2|6173.2|6177.2|6176.2|6173.2|6172.2|239
1661775300000|2022-08-29 12:15:00|6173.9|6172.9|6178.7|6177.7|6179.9|6178.9|6173.7|6172.7|203
1661775600000|2022-08-29 12:20:00|6178.9|6177.9|6183.2|6182.2|6184.2|6183.2|6178.4|6177.4|1252
1661775900000|2022-08-29 12:25:00|6183.4|6182.4|6194.9|6193.9|6195.2|6194.2|6183.4|6182.4|378
1661776200000|2022-08-29 12:30:00|6194.7|6193.7|6203.2|6202.2|6204.2|6203.2|6192.7|6191.7|600
1661776500000|2022-08-29 12:35:00|6202.9|6201.9|6202.4|6201.4|6207.9|6206.9|6197.9|6196.9|432
1661776800000|2022-08-29 12:40:00|6202.2|6201.2|6195.9|6194.9|6202.7|6201.7|6195.2|6194.2|299
1661777100000|2022-08-29 12:45:00|6196.2|6195.2|6192.9|6191.9|6200.9|6199.9|6191.4|6190.4|283
1661777400000|2022-08-29 12:50:00|6192.7|6191.7|6192.4|6191.4|6198.2|6197.2|6191.9|6190.9|1220
1661777700000|2022-08-29 12:55:00|6192.7|6191.7|6195.2|6194.2|6195.4|6194.4|6191.7|6190.7|170
1661778000000|2022-08-29 13:00:00|6195.4|6194.4|6200.2|6199.2|6201.7|6200.7|6193.2|6192.2|474
1661778300000|2022-08-29 13:05:00|6199.9|6198.9|6203.4|6202.4|6203.7|6202.7|6198.4|6197.4|309
1661778600000|2022-08-29 13:10:00|6203.2|6202.2|6201.2|6200.2|6207.7|6206.7|6199.7|6198.7|817
1661778900000|2022-08-29 13:15:00|6201.7|6200.7|6209.7|6208.7|6210.2|6209.2|6199.7|6198.7|349
1661779200000|2022-08-29 13:20:00|6209.9|6208.9|6209.7|6208.7|6214.2|6213.2|6209.4|6208.4|382
1661779500000|2022-08-29 13:25:00|6209.2|6208.2|6201.9|6200.9|6209.9|6208.9|6201.7|6200.7|327
1661779800000|2022-08-29 13:30:00|6202.2|6201.2|6207.9|6206.9|6208.2|6207.2|6195.7|6194.7|736
1661780100000|2022-08-29 13:35:00|6208.2|6207.2|6207.2|6206.2|6213.7|6212.7|6206.4|6205.4|457
1661780400000|2022-08-29 13:40:00|6206.9|6205.9|6203.4|6202.4|6214.2|6213.2|6202.7|6201.7|462
1661780700000|2022-08-29 13:45:00|6203.7|6202.7|6208.2|6207.2|6212.7|6211.7|6202.2|6201.2|478
1661781000000|2022-08-29 13:50:00|6207.9|6206.9|6216.9|6215.9|6218.7|6217.7|6207.9|6206.9|565
1661781300000|2022-08-29 13:55:00|6217.2|6216.2|6210.7|6209.7|6226.4|6225.4|6208.7|6207.7|1052
1661781600000|2022-08-29 14:00:00|6209.9|6208.9|6211.2|6210.2|6212.9|6211.9|6206.4|6205.4|641
1661781900000|2022-08-29 14:05:00|6210.9|6209.9|6214.9|6213.9|6220.4|6219.4|6209.2|6208.2|568
1661782200000|2022-08-29 14:10:00|6214.7|6213.7|6219.5|6218.5|6224|6223|6214.2|6213.2|482
1661782500000|2022-08-29 14:15:00|6219.7|6218.7|6230|6229|6233.2|6232.2|6218.7|6217.7|886
1661782800000|2022-08-29 14:20:00|6229.7|6228.7|6228.5|6227.5|6233.7|6232.7|6228|6227|499
1661783100000|2022-08-29 14:25:00|6228.2|6227.2|6217.5|6216.5|6231.7|6230.7|6217.2|6216.2|493
1661783400000|2022-08-29 14:30:00|6217.2|6216.2|6213|6212|6222.7|6221.7|6211|6210|459
1661783700000|2022-08-29 14:35:00|6213.2|6212.2|6211|6210|6214.2|6213.2|6210.5|6209.5|627
1661784000000|2022-08-29 14:40:00|6211.2|6210.2|6219|6218|6219|6218|6210|6209|437
1661784300000|2022-08-29 14:45:00|6219.2|6218.2|6217.5|6216.5|6220.7|6219.7|6214.5|6213.5|360
1661784600000|2022-08-29 14:50:00|6217.7|6216.7|6212.5|6211.5|6221.2|6220.2|6210.5|6209.5|424
1661784900000|2022-08-29 14:55:00|6212.2|6211.2|6211|6210|6213.5|6212.5|6209.5|6208.5|460
1661785200000|2022-08-29 15:00:00|6210|6209|6221.7|6220.7|6223|6222|6210|6209|650
1661785500000|2022-08-29 15:05:00|6221.5|6220.5|6215.5|6214.5|6222.7|6221.7|6209.2|6208.2|585
1661785800000|2022-08-29 15:10:00|6215.2|6214.2|6219|6218|6221|6220|6214|6213|428
1661786100000|2022-08-29 15:15:00|6218.2|6217.2|6223|6222|6223|6222|6216.5|6215.5|583
1661786400000|2022-08-29 15:20:00|6222.7|6221.7|6223.5|6222.5|6227|6226|6219.5|6218.5|816
1661786700000|2022-08-29 15:25:00|6223.7|6222.7|6222.5|6221.5|6226.2|6225.2|6220.7|6219.7|921
1661787000000|2022-08-29 15:30:00|6223|6221|6223.5|6221.5|6226.5|6224.5|6217|6215|2178
1661787300000|2022-08-29 15:35:00|6221.7|6219.7|6223.2|6221.2|6230|6228|6221|6219|1181
1661787600000|2022-08-29 15:40:00|6223|6221|6214|6212|6224.7|6222.7|6213.7|6211.7|419
1661787900000|2022-08-29 15:45:00|6214.2|6212.2|6227|6225|6227.2|6225.2|6213.5|6211.5|165
1661788200000|2022-08-29 15:50:00|6226.7|6224.7|6227.2|6225.2|6228.2|6226.2|6224|6222|112
1661788500000|2022-08-29 15:55:00|6227|6225|6230.7|6228.7|6232|6230|6226.2|6224.2|124
1661788800000|2022-08-29 16:00:00|6231|6229|6240|6238|6240|6238|6230.7|6228.7|168
1661789100000|2022-08-29 16:05:00|6239.5|6237.5|6237.2|6235.2|6243.2|6241.2|6235.5|6233.5|292
1661789400000|2022-08-29 16:10:00|6237.5|6235.5|6236.2|6234.2|6239|6237|6234|6232|127
1661789700000|2022-08-29 16:15:00|6236.5|6234.5|6236.7|6234.7|6241.2|6239.2|6236.2|6234.2|136
1661790000000|2022-08-29 16:20:00|6236.5|6234.5|6234.2|6232.2|6240.2|6238.2|6233.7|6231.7|102
1661790300000|2022-08-29 16:25:00|6234.5|6232.5|6235.2|6233.2|6236.7|6234.7|6232.2|6230.2|88
1661790600000|2022-08-29 16:30:00|6235|6233|6229.2|6227.2|6235.5|6233.5|6228.5|6226.5|64
1661790900000|2022-08-29 16:35:00|6229.5|6227.5|6233.7|6231.7|6234.7|6232.7|6228.2|6226.2|61
1661791200000|2022-08-29 16:40:00|6233.5|6231.5|6238.2|6236.2|6238.5|6236.5|6233.5|6231.5|42
1661791500000|2022-08-29 16:45:00|6238.5|6236.5|6244.2|6242.2|6245.2|6243.2|6237|6235|158
1661791800000|2022-08-29 16:50:00|6244.5|6242.5|6247.7|6245.7|6250|6248|6243.2|6241.2|178
1661792100000|2022-08-29 16:55:00|6247.5|6245.5|6248.2|6246.2|6249.7|6247.7|6246.2|6244.2|85
1661792400000|2022-08-29 17:00:00|6248.5|6246.5|6247.7|6245.7|6252.2|6250.2|6247.5|6245.5|157
1661792700000|2022-08-29 17:05:00|6247.5|6245.5|6247.7|6245.7|6250.2|6248.2|6245|6243|36
1661793000000|2022-08-29 17:10:00|6247.5|6245.5|6243.7|6241.7|6248.2|6246.2|6241|6239|48
1661793300000|2022-08-29 17:15:00|6244|6242|6236.7|6234.7|6244.5|6242.5|6234.5|6232.5|73
1661793600000|2022-08-29 17:20:00|6236.5|6234.5|6237.2|6235.2|6241.2|6239.2|6235.5|6233.5|70
1661793900000|2022-08-29 17:25:00|6237|6235|6244.2|6242.2|6244.7|6242.7|6235.5|6233.5|21
1661794200000|2022-08-29 17:30:00|6244.5|6242.5|6248.2|6246.2|6248.5|6246.5|6243|6241|83
1661794500000|2022-08-29 17:35:00|6248|6246|6248.2|6246.2|6250.7|6248.7|6246.7|6244.7|54
1661794800000|2022-08-29 17:40:00|6248|6246|6253.2|6251.2|6254|6252|6246|6244|58
1661795100000|2022-08-29 17:45:00|6253|6251|6245|6243|6255.2|6253.2|6245|6243|109
1661795400000|2022-08-29 17:50:00|6244.7|6242.7|6246.2|6244.2|6248.2|6246.2|6244.2|6242.2|56
1661795700000|2022-08-29 17:55:00|6246.5|6244.5|6249.2|6247.2|6251.2|6249.2|6245.5|6243.5|65
1661796000000|2022-08-29 18:00:00|6250|6248|6244.2|6242.2|6250|6248|6243.7|6241.7|47
1661796300000|2022-08-29 18:05:00|6244.5|6242.5|6244.7|6242.7|6248.7|6246.7|6244.5|6242.5|43
1661796600000|2022-08-29 18:10:00|6245|6243|6244|6242|6247.7|6245.7|6243.2|6241.2|53
1661796900000|2022-08-29 18:15:00|6244.2|6242.2|6238.7|6236.7|6244.7|6242.7|6238|6236|53
1661797200000|2022-08-29 18:20:00|6238.5|6236.5|6240.2|6238.2|6240.7|6238.7|6237|6235|50
1661797500000|2022-08-29 18:25:00|6240.5|6238.5|6239.7|6237.7|6243.2|6241.2|6239.2|6237.2|74
1661797800000|2022-08-29 18:30:00|6239.5|6237.5|6244.2|6242.2|6245.5|6243.5|6239.5|6237.5|62
1661798100000|2022-08-29 18:35:00|6244|6242|6245.7|6243.7|6247.7|6245.7|6244|6242|61
1661798400000|2022-08-29 18:40:00|6246|6244|6247.7|6245.7|6248.7|6246.7|6246|6244|13
1661798700000|2022-08-29 18:45:00|6248|6246|6245.2|6243.2|6248.2|6246.2|6244.7|6242.7|28
1661799000000|2022-08-29 18:50:00|6245|6243|6240.7|6238.7|6245.7|6243.7|6240|6238|26
1661799300000|2022-08-29 18:55:00|6240.5|6238.5|6244.7|6242.7|6245|6243|6234.5|6232.5|75
1661799600000|2022-08-29 19:00:00|6245|6243|6249.2|6247.2|6253.2|6251.2|6244.2|6242.2|107
1661799900000|2022-08-29 19:05:00|6249|6247|6247.2|6245.2|6251|6249|6245.2|6243.2|101
1661800200000|2022-08-29 19:10:00|6247.5|6245.5|6248|6246|6250.7|6248.7|6245|6243|70
1661800500000|2022-08-29 19:15:00|6247.7|6245.7|6246.2|6244.2|6250.5|6248.5|6245.2|6243.2|60
1661800800000|2022-08-29 19:20:00|6246|6244|6245.7|6243.7|6247|6245|6243.5|6241.5|47
1661801100000|2022-08-29 19:25:00|6245.5|6243.5|6240.5|6238.5|6245.5|6243.5|6239|6237|46
1661801400000|2022-08-29 19:30:00|6240.7|6238.7|6242|6240|6242.7|6240.7|6237|6235|67
1661801700000|2022-08-29 19:35:00|6242.2|6240.2|6245.7|6243.7|6246.2|6244.2|6241.2|6239.2|32
1661802000000|2022-08-29 19:40:00|6245.5|6243.5|6246.7|6244.7|6247.7|6245.7|6242.2|6240.2|47
1661802300000|2022-08-29 19:45:00|6246.2|6244.2|6240.7|6238.7|6246.2|6244.2|6238.5|6236.5|127
1661802600000|2022-08-29 19:50:00|6241|6239|6236.5|6234.5|6241|6239|6232.7|6230.7|168
1661802900000|2022-08-29 19:55:00|6236.2|6234.2|6235.2|6233.2|6237.7|6235.7|6233.2|6231.2|182
1661803200000|2022-08-29 20:00:00|6236.7|6232.7|6238.9|6234.9|6241.7|6237.7|6235.3|6231.3|0
1661803500000|2022-08-29 20:05:00|6239.2|6235.2|6235.2|6231.2|6239.6|6235.6|6235.2|6231.2|0
1661803800000|2022-08-29 20:10:00|6235.5|6231.5|6237.3|6233.3|6238|6234|6235.5|6231.5|0
1661804100000|2022-08-29 20:15:00|6237|6233|6235.9|6231.9|6237.3|6233.3|6234.9|6230.9|0
1661804400000|2022-08-29 20:20:00|6236.2|6232.2|6235|6231|6236.9|6232.9|6235|6231|0
1661804700000|2022-08-29 20:25:00|6235.4|6231.4|6235.1|6231.1|6236.2|6232.2|6235|6231|0
1661805000000|2022-08-29 20:30:00|6235.5|6231.5|6236.1|6232.1|6236.1|6232.1|6234.7|6230.7|0
1661805300000|2022-08-29 20:35:00|6236.5|6232.5|6238|6234|6238|6234|6235.8|6231.8|0
1661805600000|2022-08-29 20:40:00|6237.9|6233.9|6240.2|6236.2|6240.6|6236.6|6237.3|6233.3|0
1661805900000|2022-08-29 20:45:00|6240.6|6236.6|6242.5|6238.5|6242.8|6238.8|6240.2|6236.2|0
1661806200000|2022-08-29 20:50:00|6242.1|6238.1|6243.2|6239.2|6243.2|6239.2|6242.1|6238.1|0
1661806500000|2022-08-29 20:55:00|6242.8|6238.8|6243.6|6239.6|6243.8|6239.8|6242.5|6238.5|0
1661806800000|2022-08-29 21:00:00|6243.8|6239.8|6243.2|6239.2|6243.8|6239.8|6243|6239|0
1661807100000|2022-08-29 21:05:00|6242.9|6238.9|6242.5|6238.5|6243.1|6239.1|6242.5|6238.5|0
1661807400000|2022-08-29 21:10:00|6242.3|6238.3|6242.5|6238.5|6242.9|6238.9|6242.3|6238.3|0
1661807700000|2022-08-29 21:15:00|6242.2|6238.2|6242.2|6238.2|6242.5|6238.5|6242|6238|0
1661808000000|2022-08-29 21:20:00|6242.3|6238.3|6242.8|6238.8|6242.8|6238.8|6242.3|6238.3|0
1661808300000|2022-08-29 21:25:00|6242.9|6238.9|6242.8|6238.8|6243|6239|6242.7|6238.7|0
1661808600000|2022-08-29 21:30:00|6242.5|6238.5|6242.8|6238.8|6242.8|6238.8|6242.5|6238.5|0
1661808900000|2022-08-29 21:35:00|6242.7|6238.7|6242.8|6238.8|6242.8|6238.8|6242.7|6238.7|0
1661809200000|2022-08-29 21:40:00|6242.7|6238.7|6242.8|6238.8|6243.3|6239.3|6242.4|6238.4|0
1661809500000|2022-08-29 21:45:00|6242.7|6238.7|6242.2|6238.2|6242.9|6238.9|6242.2|6238.2|0
1661809800000|2022-08-29 21:50:00|6242|6238|6242.4|6238.4|6242.4|6238.4|6242|6238|0
1661810100000|2022-08-29 21:55:00|6242.3|6238.3|6242.7|6238.7|6242.8|6238.8|6242.1|6238.1|0
1661810400000|2022-08-29 22:00:00|6243.4|6239.4|6245.4|6241.4|6245.4|6241.4|6242.9|6238.9|0
1661810700000|2022-08-29 22:05:00|6245.8|6241.8|6244.5|6240.5|6246.5|6242.5|6243.6|6239.6|0
1661811000000|2022-08-29 22:10:00|6244.7|6240.7|6244|6240|6246.1|6242.1|6243.6|6239.6|0
1661811300000|2022-08-29 22:15:00|6244.3|6240.3|6244.7|6240.7|6245.4|6241.4|6244.3|6240.3|0
1661811600000|2022-08-29 22:20:00|6244.6|6240.6|6243.6|6239.6|6244.6|6240.6|6242.2|6238.2|0
1661811900000|2022-08-29 22:25:00|6243.5|6239.5|6241.5|6237.5|6244.7|6240.7|6241.5|6237.5|0
1661812200000|2022-08-29 22:30:00|6241.9|6237.9|6242.6|6238.6|6242.9|6238.9|6241.2|6237.2|0
1661812500000|2022-08-29 22:35:00|6242.2|6238.2|6242.2|6238.2|6242.6|6238.6|6241.9|6237.9|0
1661812800000|2022-08-29 22:40:00|6242.6|6238.6|6242.6|6238.6|6242.6|6238.6|6242.2|6238.2|0
1661813100000|2022-08-29 22:45:00|6242.2|6238.2|6242.2|6238.2|6242.9|6238.9|6242.2|6238.2|0
1661813400000|2022-08-29 22:50:00|6241.9|6237.9|6241.9|6237.9|6242.6|6238.6|6241.6|6237.6|0
1661813700000|2022-08-29 22:55:00|6241.6|6237.6|6242.3|6238.3|6242.3|6238.3|6241.6|6237.6|0
1661814000000|2022-08-29 23:00:00|6242.2|6238.2|6242.2|6238.2|6243.3|6239.3|6242.2|6238.2|0
1661814300000|2022-08-29 23:05:00|6241.9|6237.9|6240.1|6236.1|6241.9|6237.9|6238.7|6234.7|0
1661814600000|2022-08-29 23:10:00|6240.2|6236.2|6241.2|6237.2|6241.5|6237.5|6239.8|6235.8|0
1661814900000|2022-08-29 23:15:00|6240.8|6236.8|6241.4|6238.4|6242.1|6239.1|6240.7|6236.8|0
1661815200000|2022-08-29 23:20:00|6241.7|6238.7|6243.2|6240.2|6243.5|6240.5|6241.7|6238.7|0
1661815500000|2022-08-29 23:25:00|6243.3|6240.3|6244.1|6241.1|6244.6|6241.6|6243.3|6240.3|0
1661815800000|2022-08-29 23:30:00|6244.3|6241.3|6243.9|6240.9|6244.6|6241.6|6242.5|6239.5|0
1661816100000|2022-08-29 23:35:00|6244|6241|6245|6242|6245.7|6242.7|6243.9|6240.9|0
1661816400000|2022-08-29 23:40:00|6245.3|6242.3|6250|6247|6250.3|6247.3|6245.3|6242.3|0
1661816700000|2022-08-29 23:45:00|6249.6|6246.6|6250.3|6247.3|6253.5|6250.5|6249.6|6246.6|0
1661817000000|2022-08-29 23:50:00|6250.5|6247.5|6249.2|6246.2|6251.7|6248.7|6248.9|6245.9|0
1661817300000|2022-08-29 23:55:00|6249.3|6246.3|6249.3|6246.3|6252.7|6249.7|6248.6|6245.6|0
1661817600000|2022-08-30 00:00:00|6249.6|6246.6|6243.7|6240.7|6251|6248|6243|6240|0
1661817900000|2022-08-30 00:05:00|6244|6241|6241.8|6238.8|6244.6|6241.6|6239|6236|0
1661818200000|2022-08-30 00:10:00|6242.1|6239.1|6238.6|6235.6|6244.5|6241.5|6237.6|6234.6|0
1661818500000|2022-08-30 00:15:00|6238.3|6235.3|6230.7|6227.7|6243.1|6240.1|6230.7|6227.7|0
1661818800000|2022-08-30 00:20:00|6231.6|6228.6|6232.5|6229.5|6232.5|6229.5|6227.3|6224.3|0
1661819100000|2022-08-30 00:25:00|6230.8|6227.8|6232.5|6229.5|6234.2|6231.2|6230.7|6227.7|0
1661819400000|2022-08-30 00:30:00|6230.8|6227.8|6227.4|6224.4|6230.8|6227.8|6227.3|6224.3|0
1661819700000|2022-08-30 00:35:00|6227.3|6224.3|6226.7|6223.7|6227.3|6224.3|6223.2|6220.2|0
1661820000000|2022-08-30 00:40:00|6227.5|6224.5|6228.5|6225.5|6230.2|6227.2|6226.7|6223.7|0
1661820300000|2022-08-30 00:45:00|6228.4|6225.4|6232|6229|6233.7|6230.7|6228.4|6225.4|0
1661820600000|2022-08-30 00:50:00|6233.7|6230.7|6237.1|6234.1|6237.1|6234.1|6232|6229|0
1661820900000|2022-08-30 00:55:00|6235.4|6232.4|6237.1|6234.1|6237.2|6234.2|6235.4|6232.4|0
1661821200000|2022-08-30 01:00:00|6236.3|6233.3|6237.1|6234.1|6237.2|6234.2|6235.4|6232.4|0
1661821500000|2022-08-30 01:05:00|6237.2|6234.2|6242.4|6239.4|6243.3|6240.3|6237.2|6234.2|0
1661821800000|2022-08-30 01:10:00|6242.5|6239.5|6244.1|6241.1|6244.2|6241.2|6242.4|6239.4|0
1661822100000|2022-08-30 01:15:00|6244.2|6241.2|6247.7|6244.7|6249.4|6246.4|6242.4|6239.4|0
1661822400000|2022-08-30 01:20:00|6249.4|6246.4|6249.5|6246.5|6251.2|6248.2|6247.7|6244.7|0
1661822700000|2022-08-30 01:25:00|6250.3|6247.3|6249.4|6246.4|6251.2|6248.2|6247.7|6244.7|0
1661823000000|2022-08-30 01:30:00|6247.7|6244.7|6245.9|6242.9|6247.7|6244.7|6244.2|6241.2|0
1661823300000|2022-08-30 01:35:00|6246|6243|6245.9|6242.9|6249.4|6246.4|6245.9|6242.9|0
1661823600000|2022-08-30 01:40:00|6244.2|6241.2|6244.1|6241.1|6244.2|6241.2|6242.4|6239.4|0
1661823900000|2022-08-30 01:45:00|6242.4|6239.4|6238.9|6235.9|6244.1|6241.1|6238.9|6235.9|0
1661824200000|2022-08-30 01:50:00|6237.2|6234.2|6238.7|6235.7|6238.9|6235.9|6235.2|6232.2|0
1661824500000|2022-08-30 01:55:00|6237|6234|6236.6|6233.6|6238.8|6235.8|6234.9|6231.9|0
1661824800000|2022-08-30 02:00:00|6234.9|6231.9|6231.4|6228.4|6236.6|6233.6|6231.4|6228.4|0
1661825100000|2022-08-30 02:05:00|6232.2|6229.2|6234.9|6231.9|6234.9|6231.9|6231.4|6228.4|0
1661825400000|2022-08-30 02:10:00|6234.8|6231.8|6236.6|6233.6|6236.6|6233.6|6234.8|6231.8|0
1661825700000|2022-08-30 02:15:00|6234.9|6231.9|6233.2|6230.2|6236.6|6233.6|6231.3|6228.3|0
1661826000000|2022-08-30 02:20:00|6234.9|6231.9|6238.3|6235.3|6238.3|6235.3|6234.9|6231.9|0
1661826300000|2022-08-30 02:25:00|6236.6|6233.6|6236.6|6233.6|6238.3|6235.3|6236.5|6233.5|0
1661826600000|2022-08-30 02:30:00|6237.4|6234.4|6238.3|6235.3|6238.3|6235.3|6236.5|6233.5|0
1661826900000|2022-08-30 02:35:00|6240|6237|6240.1|6237.1|6241.7|6238.7|6240|6237|0
1661827200000|2022-08-30 02:40:00|6240.9|6237.9|6240.1|6237.1|6241.8|6238.8|6238.4|6235.4|0
1661827500000|2022-08-30 02:45:00|6240|6237|6241.8|6238.8|6243.5|6240.5|6238.3|6235.3|0
1661827800000|2022-08-30 02:50:00|6242.6|6239.6|6241.8|6238.8|6243.6|6240.6|6241.8|6238.8|0
1661828100000|2022-08-30 02:55:00|6243.5|6240.5|6243.5|6240.5|6243.6|6240.6|6241.8|6238.8|0
1661828400000|2022-08-30 03:00:00|6241.8|6238.8|6241.8|6238.8|6242.6|6239.6|6240.1|6237.1|0
1661828700000|2022-08-30 03:05:00|6241.7|6238.7|6240|6237|6241.7|6238.7|6240|6237|0
1661829000000|2022-08-30 03:10:00|6241.7|6238.7|6238.3|6235.3|6241.7|6238.7|6238.3|6235.3|0
1661829300000|2022-08-30 03:15:00|6238.2|6235.2|6238.3|6235.3|6240|6237|6238.2|6235.2|0
1661829600000|2022-08-30 03:20:00|6239.1|6236.1|6243.5|6240.5|6243.5|6240.5|6239.1|6236.1|0
1661829900000|2022-08-30 03:25:00|6242.6|6239.6|6243.5|6240.5|6243.5|6240.5|6241.8|6238.8|0
1661830200000|2022-08-30 03:30:00|6241.8|6238.8|6243.5|6240.5|6243.5|6240.5|6241.8|6238.8|0
1661830500000|2022-08-30 03:35:00|6245.2|6242.2|6245.3|6242.3|6247|6244|6245.2|6242.2|0
1661830800000|2022-08-30 03:40:00|6245.4|6242.4|6250.6|6247.6|6252.3|6249.3|6245.4|6242.4|0
1661831100000|2022-08-30 03:45:00|6252.3|6249.3|6252.2|6249.2|6252.3|6249.3|6250.5|6247.5|0
1661831400000|2022-08-30 03:50:00|6252.1|6249.1|6252.2|6249.2|6252.2|6249.2|6250.4|6247.4|0
1661831700000|2022-08-30 03:55:00|6251.3|6248.3|6253.9|6250.9|6253.9|6250.9|6251.3|6248.3|0
1661832000000|2022-08-30 04:00:00|6255.6|6252.6|6253.9|6250.9|6255.6|6252.6|6253.9|6250.9|0
1661832600000|2022-08-30 04:10:00|6253.8|6250.8|6255.6|6252.6|6255.6|6252.6|6253.8|6250.8|0
1661832900000|2022-08-30 04:15:00|6253.9|6250.9|6259|6256|6259.1|6256.1|6253.9|6250.9|0
1661833200000|2022-08-30 04:20:00|6260.7|6257.7|6261|6258|6264.5|6261.5|6260.7|6257.7|0
1661833500000|2022-08-30 04:25:00|6260.9|6257.9|6262.6|6259.6|6262.6|6259.6|6260.8|6257.8|0
1661833800000|2022-08-30 04:30:00|6261.7|6258.7|6263.5|6260.5|6264.4|6261.4|6261.7|6258.7|0
1661834100000|2022-08-30 04:35:00|6264.4|6261.4|6266.1|6263.1|6266.1|6263.1|6262.6|6259.6|0
1661834400000|2022-08-30 04:40:00|6266|6263|6262.5|6259.5|6266.1|6263.1|6262.5|6259.5|0
1661834700000|2022-08-30 04:45:00|6262.4|6259.4|6264.7|6261.7|6265.8|6262.8|6262.4|6259.4|0
1661835000000|2022-08-30 04:50:00|6263.9|6260.9|6262.1|6259.1|6264.7|6261.7|6262.1|6259.1|0
1661835300000|2022-08-30 04:55:00|6262|6259|6262.1|6259.1|6263.8|6260.8|6262|6259|0
1661835600000|2022-08-30 05:00:00|6263.8|6260.8|6253.9|6250.9|6263.8|6260.8|6253|6250|0
1661835900000|2022-08-30 05:05:00|6253|6250|6255.9|6252.9|6255.9|6252.9|6253|6250|0
1661836200000|2022-08-30 05:10:00|6255|6252|6255.9|6252.9|6255.9|6252.9|6254.2|6251.2|0
1661836500000|2022-08-30 05:15:00|6256|6253|6254.2|6251.2|6256|6253|6252.4|6249.4|0
1661836800000|2022-08-30 05:20:00|6252.5|6249.5|6252.5|6249.5|6254.2|6251.2|6250.7|6247.7|0
1661837100000|2022-08-30 05:25:00|6252.4|6249.4|6250.6|6247.6|6252.5|6249.5|6248.9|6245.9|0
1661837400000|2022-08-30 05:30:00|6250.5|6247.5|6250.5|6247.5|6250.6|6247.6|6250.5|6247.5|0
1661837700000|2022-08-30 05:35:00|6250.6|6247.6|6254.8|6251.8|6254.8|6251.8|6250.5|6247.5|0
1661838000000|2022-08-30 05:40:00|6254|6251|6250.5|6247.5|6255.7|6252.7|6250.5|6247.5|0
1661838300000|2022-08-30 05:45:00|6248.8|6245.8|6249.6|6246.6|6250.5|6247.5|6248.7|6245.7|0
1661838600000|2022-08-30 05:50:00|6248.8|6245.8|6255.2|6252.2|6255.2|6252.2|6248.7|6245.7|0
1661838900000|2022-08-30 05:55:00|6256.9|6253.9|6257|6254|6257|6254|6255.2|6252.2|0
1661839200000|2022-08-30 06:00:00|6255.3|6252.3|6250.7|6248.7|6255.8|6252.5|6249.5|6247.5|227
1661839500000|2022-08-30 06:05:00|6250.5|6248.5|6248.7|6246.7|6253.2|6251.2|6248|6246|158
1661839800000|2022-08-30 06:10:00|6249|6247|6244|6242|6249.5|6247.5|6243.7|6241.7|102
1661840100000|2022-08-30 06:15:00|6243.7|6241.7|6243|6241|6246|6244|6239|6237|108
1661840400000|2022-08-30 06:20:00|6243.5|6241.5|6247.2|6245.2|6247.7|6245.7|6242.5|6240.5|52
1661840700000|2022-08-30 06:25:00|6247|6245|6244.7|6242.7|6247|6245|6242.7|6240.7|64
1661841000000|2022-08-30 06:30:00|6245|6243|6240.7|6238.7|6246.7|6244.7|6240.7|6238.7|43
1661841300000|2022-08-30 06:35:00|6241|6239|6242|6240|6242|6240|6237.5|6235.5|97
1661841600000|2022-08-30 06:40:00|6242.2|6240.2|6247.2|6245.2|6248.2|6246.2|6242|6240|90
1661841900000|2022-08-30 06:45:00|6247.5|6245.5|6244.7|6242.7|6249|6247|6244.7|6242.7|77
1661842200000|2022-08-30 06:50:00|6244|6242|6244|6242|6246|6244|6240.2|6238.2|53
1661842500000|2022-08-30 06:55:00|6244.2|6242.2|6244.5|6242.5|6250.7|6248.7|6243.2|6241.2|258
1661842800000|2022-08-30 07:00:00|6244|6243|6250.7|6249.7|6256.2|6255.2|6238.7|6237.7|2313
1661843100000|2022-08-30 07:05:00|6251.2|6250.2|6247.2|6246.2|6254.7|6253.7|6240.2|6239.2|1474
1661843400000|2022-08-30 07:10:00|6247.7|6246.7|6257.2|6256.2|6260.2|6259.2|6247.7|6246.7|1382
1661843700000|2022-08-30 07:15:00|6257.5|6256.5|6266.7|6265.7|6270|6269|6254.5|6253.5|857
1661844000000|2022-08-30 07:20:00|6267|6266|6266.5|6265.5|6270.5|6269.5|6262|6261|661
1661844300000|2022-08-30 07:25:00|6266.2|6265.2|6261.2|6260.2|6268.7|6267.7|6257|6256|446
1661844600000|2022-08-30 07:30:00|6261|6260|6272.5|6271.5|6273.2|6272.2|6257.7|6256.7|570
1661844900000|2022-08-30 07:35:00|6272.7|6271.7|6274.2|6273.2|6277.5|6276.5|6271.7|6270.7|741
1661845200000|2022-08-30 07:40:00|6273.8|6272.8|6280.3|6279.3|6280.6|6279.6|6272.8|6271.8|494
1661845500000|2022-08-30 07:45:00|6280.6|6279.6|6288.6|6287.6|6290.6|6289.6|6275.6|6274.6|805
1661845800000|2022-08-30 07:50:00|6288.3|6287.3|6285.6|6284.6|6294.1|6293.1|6284.3|6283.3|712
1661846100000|2022-08-30 07:55:00|6285.3|6284.3|6275.6|6274.6|6285.8|6284.8|6274.6|6273.6|590
1661846400000|2022-08-30 08:00:00|6275.8|6274.8|6295.1|6294.1|6298.1|6297.1|6275.8|6274.8|787
1661846700000|2022-08-30 08:05:00|6294.8|6293.8|6300.6|6299.6|6302.3|6301.3|6294.8|6293.8|619
1661847000000|2022-08-30 08:10:00|6301.1|6300.1|6294.6|6293.6|6302.6|6301.6|6293.8|6292.8|637
1661847300000|2022-08-30 08:15:00|6294.8|6293.8|6299.6|6298.6|6302.6|6301.6|6294.8|6293.8|553
1661847600000|2022-08-30 08:20:00|6299.3|6298.3|6289.3|6288.3|6299.6|6298.6|6288.6|6287.6|393
1661847900000|2022-08-30 08:25:00|6289.1|6288.1|6295.6|6294.6|6296.1|6295.1|6288.1|6287.1|285
1661848200000|2022-08-30 08:30:00|6295.8|6294.8|6286.8|6285.8|6296.3|6295.3|6285.3|6284.3|311
1661848500000|2022-08-30 08:35:00|6286.6|6285.6|6282.8|6281.8|6286.8|6285.8|6282.6|6281.6|241
1661848800000|2022-08-30 08:40:00|6283.1|6282.1|6282.6|6281.6|6283.8|6282.8|6279.3|6278.3|318
1661849100000|2022-08-30 08:45:00|6282.8|6281.8|6280.1|6279.1|6284.1|6283.1|6278.1|6277.1|223
1661849400000|2022-08-30 08:50:00|6279.8|6278.8|6282.1|6281.1|6287.3|6286.3|6278.1|6277.1|332
1661849700000|2022-08-30 08:55:00|6281.8|6280.8|6287.1|6286.1|6287.8|6286.8|6281.1|6280.1|347
1661850000000|2022-08-30 09:00:00|6287.3|6286.3|6281.3|6280.3|6289.3|6288.3|6280.3|6279.3|263
1661850300000|2022-08-30 09:05:00|6281.6|6280.6|6280.3|6279.3|6283.8|6282.8|6279.6|6278.6|228
1661850600000|2022-08-30 09:10:00|6280.1|6279.1|6284.6|6283.6|6287.1|6286.1|6279.8|6278.8|300
1661850900000|2022-08-30 09:15:00|6284.8|6283.8|6281.3|6280.3|6286.3|6285.3|6278.1|6277.1|327
1661851200000|2022-08-30 09:20:00|6281.1|6280.1|6284.1|6283.1|6286.1|6285.1|6279.6|6278.6|307
1661851500000|2022-08-30 09:25:00|6284.3|6283.3|6282.8|6281.8|6285.1|6284.1|6280.3|6279.3|217
1661851800000|2022-08-30 09:30:00|6283.1|6282.1|6291.3|6290.3|6293.1|6292.1|6281.8|6280.8|298
1661852100000|2022-08-30 09:35:00|6291.1|6290.1|6289.8|6288.8|6293.3|6292.3|6289.1|6288.1|293
1661852400000|2022-08-30 09:40:00|6290.1|6289.1|6291.3|6290.3|6292.1|6291.1|6288.1|6287.1|221
1661852700000|2022-08-30 09:45:00|6291.6|6290.6|6291.8|6290.8|6292.6|6291.6|6288.3|6287.3|257
1661853000000|2022-08-30 09:50:00|6291.6|6290.6|6298.1|6297.1|6298.6|6297.6|6291.1|6290.1|367
1661853300000|2022-08-30 09:55:00|6298.3|6297.3|6298.6|6297.6|6299.8|6298.8|6294.6|6293.6|254
1661853600000|2022-08-30 10:00:00|6298.3|6297.3|6295.1|6294.1|6300.1|6299.1|6294.1|6293.1|207
1661853900000|2022-08-30 10:05:00|6294.8|6293.8|6301.8|6300.8|6303.6|6302.6|6294.1|6293.1|331
1661854200000|2022-08-30 10:10:00|6301.1|6300.1|6298.1|6297.1|6305.6|6304.6|6297.6|6296.6|461
1661854500000|2022-08-30 10:15:00|6298.3|6297.3|6295.6|6294.6|6298.6|6297.6|6292.3|6291.3|268
1661854800000|2022-08-30 10:20:00|6295.3|6294.3|6294.1|6293.1|6299.6|6298.6|6293.6|6292.6|312
1661855100000|2022-08-30 10:25:00|6294.3|6293.3|6298.1|6297.1|6298.3|6297.3|6293.8|6292.8|178
1661855400000|2022-08-30 10:30:00|6297.8|6296.8|6296.1|6295.1|6300.1|6299.1|6295.3|6294.3|245
1661855700000|2022-08-30 10:35:00|6295.8|6294.8|6291.6|6290.6|6296.1|6295.1|6291.1|6290.1|210
1661856000000|2022-08-30 10:40:00|6291.8|6290.8|6290.1|6289.1|6292.6|6291.6|6289.8|6288.8|257
1661856300000|2022-08-30 10:45:00|6289.8|6288.8|6290.1|6289.1|6291.1|6290.1|6288.6|6287.6|257
1661856600000|2022-08-30 10:50:00|6289.8|6288.8|6291.8|6290.8|6293.3|6292.3|6289.6|6288.6|150
1661856900000|2022-08-30 10:55:00|6291.6|6290.6|6288.3|6287.3|6293.6|6292.6|6288.1|6287.1|166
1661857200000|2022-08-30 11:00:00|6288.6|6287.6|6292.3|6291.3|6292.8|6291.8|6287.6|6286.6|205
1661857500000|2022-08-30 11:05:00|6292.6|6291.6|6289.1|6288.1|6293.8|6292.8|6288.8|6287.8|194
1661857800000|2022-08-30 11:10:00|6289.3|6288.3|6290.6|6289.6|6291.6|6290.6|6287.3|6286.3|201
1661858100000|2022-08-30 11:15:00|6290.8|6289.8|6292.6|6291.6|6294.6|6293.6|6290.6|6289.6|259
1661858400000|2022-08-30 11:20:00|6292.8|6291.8|6285.3|6284.3|6293.8|6292.8|6284.1|6283.1|284
1661858700000|2022-08-30 11:25:00|6285.6|6284.6|6286.1|6285.1|6286.8|6285.8|6280.6|6279.6|141
1661859000000|2022-08-30 11:30:00|6285.8|6284.8|6286.8|6285.8|6289.6|6288.6|6285.6|6284.6|143
1661859300000|2022-08-30 11:35:00|6286.6|6285.6|6289.1|6288.1|6291.1|6290.1|6286.1|6285.1|240
1661859600000|2022-08-30 11:40:00|6288.8|6287.8|6293.1|6292.1|6293.1|6292.1|6287.6|6286.6|190
1661859900000|2022-08-30 11:45:00|6292.8|6291.8|6294.1|6293.1|6296.1|6295.1|6291.1|6290.1|223
1661860200000|2022-08-30 11:50:00|6293.8|6292.8|6287.1|6286.1|6293.8|6292.8|6285.3|6284.3|206
1661860500000|2022-08-30 11:55:00|6287.3|6286.3|6290.6|6289.6|6291.1|6290.1|6285.6|6284.6|141
1661860800000|2022-08-30 12:00:00|6290.3|6289.3|6294.6|6293.6|6295.1|6294.1|6287.6|6286.6|222
1661861100000|2022-08-30 12:05:00|6294.1|6293.1|6289.1|6288.1|6295.6|6294.6|6288.8|6287.8|347
1661861400000|2022-08-30 12:10:00|6288.8|6287.8|6297.1|6296.1|6298.6|6297.6|6287.6|6286.6|214
1661861700000|2022-08-30 12:15:00|6296.6|6295.6|6291.6|6290.6|6299.1|6298.1|6290.8|6289.8|250
1661862000000|2022-08-30 12:20:00|6291.3|6290.3|6285.6|6284.6|6291.8|6290.8|6283.1|6282.1|322
1661862300000|2022-08-30 12:25:00|6285.3|6284.3|6278.1|6277.1|6286.6|6285.6|6275.6|6274.6|591
1661862600000|2022-08-30 12:30:00|6277.8|6276.8|6267.3|6266.3|6278.6|6277.6|6266.6|6265.6|535
1661862900000|2022-08-30 12:35:00|6266.8|6265.8|6267.6|6266.6|6272.6|6271.6|6264.6|6263.6|386
1661863200000|2022-08-30 12:40:00|6267.1|6266.1|6265.6|6264.6|6271.1|6270.1|6262.6|6261.6|301
1661863500000|2022-08-30 12:45:00|6265.8|6264.8|6259.3|6258.3|6268.8|6267.8|6257.1|6256.1|665
1661863800000|2022-08-30 12:50:00|6259.6|6258.6|6259.6|6258.6|6264.1|6263.1|6255.6|6254.6|431
1661864100000|2022-08-30 12:55:00|6259.3|6258.3|6256.6|6255.6|6263.3|6262.3|6255.6|6254.6|397
1661864400000|2022-08-30 13:00:00|6256.1|6255.1|6262.1|6261.1|6262.6|6261.6|6255.6|6254.6|473
1661864700000|2022-08-30 13:05:00|6261.6|6260.6|6256.8|6255.8|6263.6|6262.6|6256.1|6255.1|319
1661865000000|2022-08-30 13:10:00|6257.1|6256.1|6258.1|6257.1|6260.3|6259.3|6249.6|6248.6|414
1661865300000|2022-08-30 13:15:00|6258.3|6257.3|6254.1|6253.1|6261.1|6260.1|6251.8|6250.8|286
1661865600000|2022-08-30 13:20:00|6253.8|6252.8|6259.3|6258.3|6259.3|6258.3|6249.1|6248.1|352
1661865900000|2022-08-30 13:25:00|6258.8|6257.8|6258.8|6257.8|6260.3|6259.3|6256.1|6255.1|292
1661866200000|2022-08-30 13:30:00|6258.6|6257.6|6257.3|6256.3|6260.8|6259.8|6249.1|6248.1|978
1661866500000|2022-08-30 13:35:00|6257.1|6256.1|6254.6|6253.6|6258.6|6257.6|6247.3|6246.3|516
1661866800000|2022-08-30 13:40:00|6255.1|6254.1|6244.6|6243.6|6255.3|6254.3|6244.3|6243.3|711
1661867100000|2022-08-30 13:45:00|6244.1|6243.1|6244.3|6243.3|6247.3|6246.3|6238.8|6237.8|719
1661867400000|2022-08-30 13:50:00|6244.1|6243.1|6241.1|6240.1|6247.3|6246.3|6239.1|6238.1|450
1661867700000|2022-08-30 13:55:00|6240.6|6239.6|6240.3|6239.3|6242.8|6241.8|6235.6|6234.6|441
1661868000000|2022-08-30 14:00:00|6240.1|6239.1|6228.8|6227.8|6242.8|6241.8|6228.8|6227.8|659
1661868300000|2022-08-30 14:05:00|6228.6|6227.6|6213.8|6212.8|6229.8|6228.8|6209.6|6208.6|1240
1661868600000|2022-08-30 14:10:00|6214.2|6213.2|6213|6212|6215|6214|6207|6206|599
1661868900000|2022-08-30 14:15:00|6213.2|6212.2|6217|6216|6218|6217|6206.5|6205.5|607
1661869200000|2022-08-30 14:20:00|6217.2|6216.2|6215|6214|6221.7|6220.7|6214|6213|728
1661869500000|2022-08-30 14:25:00|6215.2|6214.2|6217.5|6216.5|6223.5|6222.5|6214|6213|537
1661869800000|2022-08-30 14:30:00|6216.2|6215.2|6202.7|6201.7|6222|6221|6201.5|6200.5|827
1661870100000|2022-08-30 14:35:00|6203|6202|6196.5|6195.5|6203.7|6202.7|6192|6191|825
1661870400000|2022-08-30 14:40:00|6196.2|6195.2|6189.7|6188.7|6198.7|6197.7|6188|6187|1078
1661870700000|2022-08-30 14:45:00|6189.5|6188.5|6185.5|6184.5|6189.7|6188.7|6182.5|6181.5|995
1661871000000|2022-08-30 14:50:00|6185.7|6184.7|6201.2|6200.2|6201.5|6200.5|6183.5|6182.5|899
1661871300000|2022-08-30 14:55:00|6201|6200|6217|6216|6217|6216|6199.7|6198.7|685
1661871600000|2022-08-30 15:00:00|6216.5|6215.5|6210.5|6209.5|6221.7|6220.7|6207.7|6206.7|970
1661871900000|2022-08-30 15:05:00|6210.7|6209.7|6208.7|6207.7|6216|6215|6207.5|6206.5|805
1661872200000|2022-08-30 15:10:00|6208.5|6207.5|6204.2|6203.2|6209.5|6208.5|6196.7|6195.7|723
1661872500000|2022-08-30 15:15:00|6204|6203|6216|6215|6216.5|6215.5|6200|6199|963
1661872800000|2022-08-30 15:20:00|6215|6214|6211.5|6210.5|6216.5|6215.5|6207|6206|792
1661873100000|2022-08-30 15:25:00|6210.7|6209.7|6204.2|6203.2|6217.5|6216.5|6204|6203|1589
1661873400000|2022-08-30 15:30:00|6204.7|6202.7|6211|6209|6215|6213|6200.2|6198.2|2663
1661873700000|2022-08-30 15:35:00|6211.7|6209.7|6201|6199|6214.7|6212.7|6196.7|6194.7|1494
1661874000000|2022-08-30 15:40:00|6200.7|6198.7|6201.5|6199.5|6204.7|6202.7|6194.7|6192.7|534
1661874300000|2022-08-30 15:45:00|6201.2|6199.2|6191.2|6189.2|6201.2|6199.2|6190.2|6188.2|282
1661874600000|2022-08-30 15:50:00|6191.5|6189.5|6198.2|6196.2|6199.5|6197.5|6190.7|6188.7|132
1661874900000|2022-08-30 15:55:00|6198|6196|6199.2|6197.2|6204.5|6202.5|6197.2|6195.2|152
1661875200000|2022-08-30 16:00:00|6199|6197|6200.5|6198.5|6204|6202|6197.2|6195.2|197
1661875500000|2022-08-30 16:05:00|6200.2|6198.2|6203|6201|6207.2|6205.2|6198.7|6196.7|179
1661875800000|2022-08-30 16:10:00|6202.2|6200.2|6203.7|6201.7|6204|6202|6198.2|6196.2|107
1661876100000|2022-08-30 16:15:00|6203.5|6201.5|6203.2|6201.2|6209.7|6207.7|6199.7|6197.7|200
1661876400000|2022-08-30 16:20:00|6202.7|6200.7|6200|6198|6203|6201|6198.5|6196.5|114
1661876700000|2022-08-30 16:25:00|6199.7|6197.7|6198.2|6196.2|6199.7|6197.7|6194.7|6192.7|74
1661877000000|2022-08-30 16:30:00|6198|6196|6187.5|6185.5|6198.5|6196.5|6187.5|6185.5|93
1661877300000|2022-08-30 16:35:00|6187|6185|6191.7|6189.7|6192.2|6190.2|6185.7|6183.7|202
1661877600000|2022-08-30 16:40:00|6192|6190|6184.2|6182.2|6192.5|6190.5|6184|6182|158
1661877900000|2022-08-30 16:45:00|6184|6182|6185.5|6183.5|6186.5|6184.5|6180.7|6178.7|145
1661878200000|2022-08-30 16:50:00|6185.7|6183.7|6190.7|6188.7|6191.7|6189.7|6185|6183|51
1661878500000|2022-08-30 16:55:00|6191|6189|6188.2|6186.2|6194.2|6192.2|6188.2|6186.2|71
1661878800000|2022-08-30 17:00:00|6188.5|6186.5|6188.7|6186.7|6191.2|6189.2|6186.2|6184.2|43
1661879100000|2022-08-30 17:05:00|6189|6187|6185|6183|6193.5|6191.5|6184.2|6182.2|68
1661879400000|2022-08-30 17:10:00|6184.7|6182.7|6179.2|6177.2|6186.2|6184.2|6179|6177|314
1661879700000|2022-08-30 17:15:00|6179|6177|6176.7|6174.7|6182.5|6180.5|6176.2|6174.2|118
1661880000000|2022-08-30 17:20:00|6177|6175|6175.2|6173.2|6178.7|6176.7|6173.7|6171.7|88
1661880300000|2022-08-30 17:25:00|6175.5|6173.5|6183.5|6181.5|6183.5|6181.5|6175.2|6173.2|59
1661880600000|2022-08-30 17:30:00|6183.2|6181.2|6181.7|6179.7|6185.2|6183.2|6180.2|6178.2|69
1661880900000|2022-08-30 17:35:00|6182|6180|6181|6179|6184.2|6182.2|6178.2|6176.2|16
1661881200000|2022-08-30 17:40:00|6181.2|6179.2|6174.2|6172.2|6182.5|6180.5|6174.2|6172.2|72
1661881500000|2022-08-30 17:45:00|6174|6172|6184.2|6182.2|6185.7|6183.7|6173|6171|66
1661881800000|2022-08-30 17:50:00|6184|6182|6188.7|6186.7|6190.7|6188.7|6182.7|6180.7|75
1661882100000|2022-08-30 17:55:00|6188.5|6186.5|6187|6185|6190.5|6188.5|6185.5|6183.5|37
1661882400000|2022-08-30 18:00:00|6186.2|6184.2|6190.7|6188.7|6191.5|6189.5|6183.5|6181.5|81
1661882700000|2022-08-30 18:05:00|6190.5|6188.5|6188.7|6186.7|6193|6191|6187.5|6185.5|39
1661883000000|2022-08-30 18:10:00|6189|6187|6192|6190|6194.7|6192.7|6188.2|6186.2|29
1661883300000|2022-08-30 18:15:00|6192.2|6190.2|6190.7|6188.7|6194.7|6192.7|6189.7|6187.7|33
1661883600000|2022-08-30 18:20:00|6191|6189|6191|6189|6193.7|6191.7|6187|6185|54
1661883900000|2022-08-30 18:25:00|6191.2|6189.2|6174.7|6172.7|6192|6190|6174.5|6172.5|176
1661884200000|2022-08-30 18:30:00|6174.5|6172.5|6183.5|6181.5|6184.7|6182.7|6174|6172|200
1661884500000|2022-08-30 18:35:00|6183.2|6181.2|6185.2|6183.2|6185.2|6183.2|6179.2|6177.2|58
1661884800000|2022-08-30 18:40:00|6185.5|6183.5|6178.7|6176.7|6186.7|6184.7|6177.2|6175.2|51
1661885100000|2022-08-30 18:45:00|6178.5|6176.5|6182.2|6180.2|6182.7|6180.7|6178|6176|48
1661885400000|2022-08-30 18:50:00|6182.5|6180.5|6181.7|6179.7|6183.2|6181.2|6179.2|6177.2|21
1661885700000|2022-08-30 18:55:00|6181.5|6179.5|6183.7|6181.7|6187.2|6185.2|6177.7|6175.7|73
1661886000000|2022-08-30 19:00:00|6183.5|6181.5|6189.2|6187.2|6193.7|6191.7|6181.2|6179.2|152
1661886300000|2022-08-30 19:05:00|6189|6187|6197.5|6195.5|6198|6196|6187.7|6185.7|79
1661886600000|2022-08-30 19:10:00|6197.2|6195.2|6200.5|6198.5|6204.2|6202.2|6196.5|6194.5|97
1661886900000|2022-08-30 19:15:00|6200.7|6198.7|6200|6198|6202.7|6200.7|6195.5|6193.5|42
1661887200000|2022-08-30 19:20:00|6199.7|6197.7|6199.7|6197.7|6200.7|6198.7|6194.7|6192.7|38
1661887500000|2022-08-30 19:25:00|6200|6198|6194.2|6192.2|6200.2|6198.2|6194|6192|122
1661887800000|2022-08-30 19:30:00|6194.5|6192.5|6188.7|6186.7|6194.7|6192.7|6185|6183|69
1661888100000|2022-08-30 19:35:00|6189|6187|6191.2|6189.2|6192.2|6190.2|6187|6185|103
1661888400000|2022-08-30 19:40:00|6191|6189|6193.5|6191.5|6198.2|6196.2|6190.2|6188.2|128
1661888700000|2022-08-30 19:45:00|6194.2|6192.2|6184.7|6182.7|6195|6193|6181.5|6179.5|151
1661889000000|2022-08-30 19:50:00|6185|6183|6183.7|6181.7|6191.2|6189.2|6180.2|6178.2|185
1661889300000|2022-08-30 19:55:00|6184|6182|6189.7|6187.7|6190.7|6188.7|6184|6182|173
1661889600000|2022-08-30 20:00:00|6188.9|6184.9|6188.9|6184.9|6194.5|6190.5|6187.9|6183.9|0
1661889900000|2022-08-30 20:05:00|6188.6|6184.6|6189.2|6185.2|6190.8|6186.8|6187.5|6183.5|0
1661890200000|2022-08-30 20:10:00|6189.5|6185.5|6195.1|6191.1|6197.9|6193.9|6188.8|6184.8|0
1661890500000|2022-08-30 20:15:00|6194.8|6190.8|6191.6|6187.6|6194.8|6190.8|6191.3|6187.3|0
1661890800000|2022-08-30 20:20:00|6192|6188|6190.6|6186.6|6192|6188|6189.9|6185.9|0
1661891100000|2022-08-30 20:25:00|6190.5|6186.5|6193|6189|6193|6189|6190.2|6186.2|0
1661891400000|2022-08-30 20:30:00|6192.7|6188.7|6195.2|6191.2|6195.2|6191.2|6192.7|6188.7|0
1661891700000|2022-08-30 20:35:00|6194.8|6190.8|6192.9|6188.9|6195.2|6191.2|6192.9|6188.9|0
1661892000000|2022-08-30 20:40:00|6193|6189|6191.2|6187.2|6194.9|6190.9|6191.2|6187.2|0
1661892300000|2022-08-30 20:45:00|6191.5|6187.5|6190.5|6186.5|6193.3|6189.3|6189.4|6185.4|0
1661892600000|2022-08-30 20:50:00|6190.1|6186.1|6190.1|6186.1|6190.3|6186.3|6186.8|6182.8|0
1661892900000|2022-08-30 20:55:00|6190.5|6186.5|6189.6|6185.6|6191.2|6187.2|6189.4|6185.4|0
1661893200000|2022-08-30 21:00:00|6189.9|6185.9|6189.2|6185.2|6189.9|6185.9|6189.2|6185.2|0
1661893500000|2022-08-30 21:05:00|6189.4|6185.4|6188.4|6184.4|6189.8|6185.8|6188.4|6184.4|0
1661893800000|2022-08-30 21:10:00|6188.2|6184.2|6188.2|6184.2|6188.2|6184.2|6188.2|6184.2|0
1661894100000|2022-08-30 21:15:00|6188.7|6184.7|6188.9|6184.9|6189.3|6185.3|6188.7|6184.7|0
1661894400000|2022-08-30 21:20:00|6188.6|6184.6|6188.7|6184.7|6188.9|6184.9|6188.2|6184.2|0
1661894700000|2022-08-30 21:25:00|6188.8|6184.8|6189.1|6185.1|6189.3|6185.3|6188.8|6184.8|0
1661895000000|2022-08-30 21:30:00|6188.6|6184.6|6188.4|6184.4|6188.7|6184.7|6188.4|6184.4|0
1661895300000|2022-08-30 21:35:00|6188.6|6184.6|6188.2|6184.2|6188.6|6184.6|6188.2|6184.2|0
1661895600000|2022-08-30 21:40:00|6188.4|6184.4|6188.9|6184.9|6188.9|6184.9|6188.4|6184.4|0
1661895900000|2022-08-30 21:45:00|6189.1|6185.1|6188.6|6184.6|6189.1|6185.1|6188.6|6184.6|0
1661896200000|2022-08-30 21:50:00|6188.3|6184.3|6188.8|6184.8|6188.9|6184.9|6188.3|6184.3|0
1661896500000|2022-08-30 21:55:00|6189.3|6185.3|6189.5|6185.5|6189.5|6185.5|6188.8|6184.8|0
1661896800000|2022-08-30 22:00:00|6189.6|6185.6|6188.8|6184.8|6192.8|6188.8|6188.1|6184.1|0
1661897100000|2022-08-30 22:05:00|6189|6185|6188|6184|6189.7|6185.7|6186.7|6182.7|0
1661897400000|2022-08-30 22:10:00|6188.3|6184.3|6188.3|6184.3|6190.4|6186.4|6188|6184|0
1661897700000|2022-08-30 22:15:00|6188.4|6184.4|6188.2|6184.2|6188.7|6184.7|6185.9|6181.9|0
1661898000000|2022-08-30 22:20:00|6188.3|6184.3|6187.3|6183.3|6188.3|6184.3|6186.2|6182.2|0
1661898300000|2022-08-30 22:25:00|6186.9|6182.9|6186.6|6182.6|6188|6184|6186.2|6182.2|0
1661898600000|2022-08-30 22:30:00|6186.8|6182.8|6189.4|6185.4|6190.4|6186.4|6186.6|6182.6|0
1661898900000|2022-08-30 22:35:00|6189.6|6185.6|6191.1|6187.1|6191.5|6187.5|6187.8|6183.8|0
1661899200000|2022-08-30 22:40:00|6191.5|6187.5|6192.6|6188.6|6192.6|6188.6|6190.8|6186.8|0
1661899500000|2022-08-30 22:45:00|6192.2|6188.2|6192.6|6188.6|6193.3|6189.3|6191.2|6187.2|0
1661899800000|2022-08-30 22:50:00|6192.9|6188.9|6192.6|6188.6|6194.7|6190.7|6192.6|6188.6|0
1661900100000|2022-08-30 22:55:00|6192.4|6188.4|6193.3|6189.3|6194|6190|6191.6|6187.6|0
1661900400000|2022-08-30 23:00:00|6192.9|6188.9|6192.6|6188.6|6194.3|6190.3|6192.6|6188.6|0
1661900700000|2022-08-30 23:05:00|6193|6189|6191.9|6187.9|6193|6189|6191.6|6187.6|0
1661901000000|2022-08-30 23:10:00|6192.1|6188.1|6189.1|6185.1|6193|6189|6188.1|6184.1|0
1661901300000|2022-08-30 23:15:00|6188.6|6185.6|6188.3|6185.3|6190|6187|6188.3|6185.3|0
1661901600000|2022-08-30 23:20:00|6188.5|6185.5|6188.6|6185.6|6189|6186|6187.9|6184.9|0
1661901900000|2022-08-30 23:25:00|6188.9|6185.9|6189|6186|6189.3|6186.3|6187.2|6184.2|0
1661902200000|2022-08-30 23:30:00|6188.9|6185.9|6185.8|6182.8|6188.9|6185.9|6184.1|6181.1|0
1661902500000|2022-08-30 23:35:00|6185.1|6182.1|6186.3|6183.3|6187.5|6184.5|6184.8|6181.8|0
1661902800000|2022-08-30 23:40:00|6186.5|6183.5|6187.5|6184.5|6188.2|6185.2|6186.1|6183.1|0
1661903100000|2022-08-30 23:45:00|6187.4|6184.4|6187.5|6184.5|6188.2|6185.2|6186.8|6183.8|0
1661903400000|2022-08-30 23:50:00|6187.8|6184.8|6187.1|6184.1|6188.5|6185.5|6186.1|6183.1|0
1661903700000|2022-08-30 23:55:00|6187.2|6184.2|6191|6188|6191.7|6188.7|6186.8|6183.8|0
1661904000000|2022-08-31 00:00:00|6190.6|6187.6|6192|6189|6192.7|6189.7|6188.5|6185.5|0
1661904300000|2022-08-31 00:05:00|6191.7|6188.7|6198.5|6195.5|6199.1|6196.1|6190.3|6187.3|0
1661904600000|2022-08-31 00:10:00|6198.4|6195.4|6196.2|6193.2|6199.4|6196.4|6195.3|6192.3|0
1661904900000|2022-08-31 00:15:00|6196.6|6193.6|6196.5|6193.5|6196.6|6193.6|6191.4|6188.4|0
1661905200000|2022-08-31 00:20:00|6197.4|6194.4|6201.6|6198.6|6202.6|6199.6|6196.5|6193.5|0
1661905500000|2022-08-31 00:25:00|6200.8|6197.8|6201.5|6198.5|6205|6202|6199.9|6196.9|0
1661905800000|2022-08-31 00:30:00|6201.6|6198.6|6201.6|6198.6|6205|6202|6199.9|6196.9|0
1661906100000|2022-08-31 00:35:00|6199.9|6196.9|6201.6|6198.6|6201.6|6198.6|6196.4|6193.4|0
1661906400000|2022-08-31 00:40:00|6203.3|6200.3|6210.3|6207.3|6210.3|6207.3|6201.6|6198.6|0
1661906700000|2022-08-31 00:45:00|6208.6|6205.6|6210.4|6207.4|6212.1|6209.1|6208.6|6205.6|0
1661907000000|2022-08-31 00:50:00|6210.3|6207.3|6210.3|6207.3|6210.4|6207.4|6208.6|6205.6|0
1661907300000|2022-08-31 00:55:00|6208.6|6205.6|6210.3|6207.3|6210.3|6207.3|6208.6|6205.6|0
1661907600000|2022-08-31 01:00:00|6210.1|6207.1|6208.4|6205.4|6211.9|6208.9|6208.4|6205.4|0
1661907900000|2022-08-31 01:05:00|6208.3|6205.3|6211|6208|6211.8|6208.8|6208.3|6205.3|0
1661908200000|2022-08-31 01:10:00|6211.8|6208.8|6211.8|6208.8|6211.8|6208.8|6208.3|6205.3|0
1661908500000|2022-08-31 01:15:00|6211.7|6208.7|6208.4|6205.4|6211.8|6208.8|6206.6|6203.6|0
1661908800000|2022-08-31 01:20:00|6209.2|6206.2|6208.3|6205.3|6211.8|6208.8|6206.6|6203.6|0
1661909100000|2022-08-31 01:25:00|6208.4|6205.4|6210.1|6207.1|6211.8|6208.8|6208.3|6205.3|0
1661909400000|2022-08-31 01:30:00|6211.8|6208.8|6215.4|6212.4|6216.2|6213.2|6210.1|6207.1|0
1661909700000|2022-08-31 01:35:00|6216.2|6213.2|6216.8|6213.8|6218.9|6215.9|6215.3|6212.3|0
1661910000000|2022-08-31 01:40:00|6216.9|6213.9|6215|6212|6218.7|6215.7|6215|6212|0
1661910300000|2022-08-31 01:45:00|6215.9|6212.9|6214.8|6211.8|6216.7|6213.7|6213.1|6210.1|0
1661910600000|2022-08-31 01:50:00|6213.1|6210.1|6209.5|6206.5|6214.8|6211.8|6209.5|6206.5|0
1661910900000|2022-08-31 01:55:00|6211.2|6208.2|6211.2|6208.2|6212.9|6209.9|6209.5|6206.5|0
1661911200000|2022-08-31 02:00:00|6212.1|6209.1|6215.4|6212.4|6215.4|6212.4|6211.2|6208.2|0
1661911500000|2022-08-31 02:05:00|6214.5|6211.5|6216.2|6213.2|6217.1|6214.1|6214.5|6211.5|0
1661911800000|2022-08-31 02:10:00|6217.9|6214.9|6216.1|6213.1|6217.9|6214.9|6214.4|6211.4|0
1661912100000|2022-08-31 02:15:00|6216.2|6213.2|6219.5|6216.5|6219.5|6216.5|6214.4|6211.4|0
1661912400000|2022-08-31 02:20:00|6217.8|6214.8|6216.1|6213.1|6219.6|6216.6|6216.1|6213.1|0
1661912700000|2022-08-31 02:25:00|6217.8|6214.8|6219.5|6216.5|6219.5|6216.5|6217.8|6214.8|0
1661913000000|2022-08-31 02:30:00|6217.8|6214.8|6219.5|6216.5|6221.3|6218.3|6217.8|6214.8|0
1661913300000|2022-08-31 02:35:00|6217.8|6214.8|6223|6220|6224.7|6221.7|6217.8|6214.8|0
1661913600000|2022-08-31 02:40:00|6224.4|6221.4|6222.7|6219.7|6226.1|6223.1|6222.7|6219.7|0
1661913900000|2022-08-31 02:45:00|6224.4|6221.4|6224.4|6221.4|6224.4|6221.4|6222.7|6219.7|0
1661914200000|2022-08-31 02:50:00|6224.3|6221.3|6222.6|6219.6|6224.4|6221.4|6222.6|6219.6|0
1661914500000|2022-08-31 02:55:00|6223.5|6220.5|6226|6223|6226|6223|6222.6|6219.6|0
1661914800000|2022-08-31 03:00:00|6224.3|6221.3|6226.1|6223.1|6226.1|6223.1|6224.3|6221.3|0
1661915100000|2022-08-31 03:05:00|6224.4|6221.4|6226.1|6223.1|6226.1|6223.1|6224.4|6221.4|0
1661915400000|2022-08-31 03:10:00|6227.8|6224.8|6227.9|6224.9|6229.6|6226.6|6227.8|6224.8|0
1661915700000|2022-08-31 03:15:00|6226.2|6223.2|6226.2|6223.2|6227.9|6224.9|6226.2|6223.2|0
1661916000000|2022-08-31 03:20:00|6225.8|6222.8|6234.7|6231.7|6236.5|6233.5|6225.8|6222.8|0
1661916300000|2022-08-31 03:25:00|6234.6|6231.6|6236.4|6233.4|6236.4|6233.4|6232.8|6229.8|0
1661916600000|2022-08-31 03:30:00|6234.7|6231.7|6234.4|6231.4|6236.4|6233.4|6232.6|6229.6|0
1661916900000|2022-08-31 03:35:00|6234.5|6231.5|6237.8|6234.8|6237.9|6234.9|6234.5|6231.5|0
1661917200000|2022-08-31 03:40:00|6236.1|6233.1|6234.4|6231.4|6236.1|6233.1|6233.6|6230.6|0
1661917500000|2022-08-31 03:45:00|6233.6|6230.6|6232.7|6229.7|6234.4|6231.4|6232.7|6229.7|0
1661917800000|2022-08-31 03:50:00|6232.5|6229.5|6230.6|6227.6|6232.5|6229.5|6230.6|6227.6|0
1661918100000|2022-08-31 03:55:00|6231.4|6228.4|6232.3|6229.3|6232.3|6229.3|6230.6|6227.6|0
1661918400000|2022-08-31 04:00:00|6233.2|6230.2|6233.9|6230.9|6234|6231|6232.3|6229.3|0
1661918700000|2022-08-31 04:05:00|6232.2|6229.2|6232.1|6229.1|6232.2|6229.2|6230.4|6227.4|0
1661919000000|2022-08-31 04:10:00|6232.2|6229.2|6230.9|6227.9|6232.7|6229.7|6230.9|6227.9|0
1661919300000|2022-08-31 04:15:00|6232.6|6229.6|6232.5|6229.5|6232.6|6229.6|6232.5|6229.5|0
1661919600000|2022-08-31 04:20:00|6230.8|6227.8|6231.6|6228.6|6232.5|6229.5|6229.9|6226.9|0
1661919900000|2022-08-31 04:25:00|6231.7|6228.7|6228.2|6225.2|6231.7|6228.7|6228.2|6225.2|0
1661920200000|2022-08-31 04:30:00|6226.5|6223.5|6233.4|6230.4|6233.4|6230.4|6226.5|6223.5|0
1661920500000|2022-08-31 04:35:00|6233.5|6230.5|6238.9|6235.9|6242.3|6239.3|6233.5|6230.5|0
1661920800000|2022-08-31 04:40:00|6238|6235|6236.7|6233.7|6238.9|6235.9|6236.7|6233.7|0
1661921100000|2022-08-31 04:45:00|6235|6232|6233.3|6230.3|6235|6232|6233.3|6230.3|0
1661921400000|2022-08-31 04:50:00|6232.4|6229.4|6231.5|6228.5|6232.4|6229.4|6229.8|6226.8|0
1661921700000|2022-08-31 04:55:00|6229.8|6226.8|6233.2|6230.2|6234|6231|6229.7|6226.7|0
1661922000000|2022-08-31 05:00:00|6233.1|6230.1|6229.6|6226.6|6233.1|6230.1|6229.6|6226.6|0
1661922300000|2022-08-31 05:05:00|6231.3|6228.3|6227.4|6224.4|6231.3|6228.3|6225.7|6222.7|0
1661922600000|2022-08-31 05:10:00|6227.5|6224.5|6231|6228|6232.7|6229.7|6227.5|6224.5|0
1661922900000|2022-08-31 05:15:00|6232.7|6229.7|6229.5|6226.5|6232.9|6229.9|6229.5|6226.5|0
1661923200000|2022-08-31 05:20:00|6230.3|6227.3|6234.6|6231.6|6235.5|6232.5|6227.8|6224.8|0
1661923500000|2022-08-31 05:25:00|6235.5|6232.5|6234.5|6231.5|6241.4|6238.4|6234.5|6231.5|0
1661923800000|2022-08-31 05:30:00|6233.7|6230.7|6232.7|6229.7|6236.2|6233.2|6232.7|6229.7|0
1661924100000|2022-08-31 05:35:00|6231|6228|6230.7|6227.7|6232.5|6229.5|6229.3|6226.3|0
1661924400000|2022-08-31 05:40:00|6231.6|6228.6|6225.1|6222.1|6232.4|6229.4|6225.1|6222.1|0
1661924700000|2022-08-31 05:45:00|6225|6222|6224.8|6221.8|6226.8|6223.8|6223.1|6220.1|0
1661925000000|2022-08-31 05:50:00|6226.5|6223.5|6224.3|6221.3|6229.9|6226.9|6224.2|6221.2|0
1661925300000|2022-08-31 05:55:00|6225.1|6222.1|6229.4|6226.4|6231.1|6228.1|6224.2|6221.2|0
1661925600000|2022-08-31 06:00:00|6227.8|6224.8|6235.7|6233.7|6241.7|6239.7|6227.7|6224.7|436
1661925900000|2022-08-31 06:05:00|6236|6234|6249|6247|6249.5|6247.5|6235.7|6233.7|187
1661926200000|2022-08-31 06:10:00|6248.7|6246.7|6249|6247|6251.2|6249.2|6246.7|6244.7|96
1661926500000|2022-08-31 06:15:00|6248.2|6246.2|6238.5|6236.5|6248.2|6246.2|6238.2|6236.2|74
1661926800000|2022-08-31 06:20:00|6238.2|6236.2|6236.7|6234.7|6240.5|6238.5|6235|6233|70
1661927100000|2022-08-31 06:25:00|6236.5|6234.5|6236.5|6234.5|6239|6237|6234.7|6232.7|122
1661927400000|2022-08-31 06:30:00|6236.7|6234.7|6234.2|6232.2|6237|6235|6229.7|6227.7|121
1661927700000|2022-08-31 06:35:00|6234|6232|6232.2|6230.2|6234.5|6232.5|6229.5|6227.5|75
1661928000000|2022-08-31 06:40:00|6232|6230|6227.5|6225.5|6232|6230|6225|6223|127
1661928300000|2022-08-31 06:45:00|6226.7|6224.7|6227.7|6225.7|6231.2|6229.2|6226|6224|104
1661928600000|2022-08-31 06:50:00|6227.5|6225.5|6227.5|6225.5|6229|6227|6225.2|6223.2|109
1661928900000|2022-08-31 06:55:00|6228|6226|6230.7|6228.7|6230.7|6228.7|6224|6222|133
1661929200000|2022-08-31 07:00:00|6230.2|6229.2|6222.2|6221.2|6232.7|6231.7|6218|6217|2047
1661929500000|2022-08-31 07:05:00|6222.5|6221.5|6218.2|6217.2|6226.2|6225.2|6210.5|6209.5|1345
1661929800000|2022-08-31 07:10:00|6218.5|6217.5|6219.2|6218.2|6221.2|6220.2|6208|6207|852
1661930100000|2022-08-31 07:15:00|6219|6218|6225.7|6224.7|6227.5|6226.5|6218.2|6217.2|572
1661930400000|2022-08-31 07:20:00|6225.5|6224.5|6222.7|6221.7|6225.5|6224.5|6217.5|6216.5|535
1661930700000|2022-08-31 07:25:00|6222.5|6221.5|6209.2|6208.2|6223.5|6222.5|6207.5|6206.5|628
1661931000000|2022-08-31 07:30:00|6209|6208|6200.7|6199.7|6210|6209|6200|6199|656
1661931300000|2022-08-31 07:35:00|6201|6200|6203.7|6202.7|6205.5|6204.5|6195|6194|439
1661931600000|2022-08-31 07:40:00|6204.2|6203.2|6192.2|6191.2|6206|6205|6191.2|6190.2|387
1661931900000|2022-08-31 07:45:00|6192|6191|6185.2|6184.2|6192.5|6191.5|6183|6182|708
1661932200000|2022-08-31 07:50:00|6185.5|6184.5|6186|6185|6188|6187|6180.2|6179.2|545
1661932500000|2022-08-31 07:55:00|6185.7|6184.7|6184.5|6183.5|6193.7|6192.7|6184|6183|438
1661932800000|2022-08-31 08:00:00|6184.2|6183.2|6186.7|6185.7|6195.2|6194.2|6181.2|6180.2|641
1661933100000|2022-08-31 08:05:00|6186.5|6185.5|6178.7|6177.7|6187|6186|6177.7|6176.7|557
1661933400000|2022-08-31 08:10:00|6179|6178|6174.7|6173.7|6184.5|6183.5|6172.5|6171.5|682
1661933700000|2022-08-31 08:15:00|6175|6174|6184|6183|6186.7|6185.7|6173.2|6172.2|563
1661934000000|2022-08-31 08:20:00|6183.7|6182.7|6170.7|6169.7|6184.7|6183.7|6169.2|6168.2|470
1661934300000|2022-08-31 08:25:00|6171|6170|6172.7|6171.7|6173.5|6172.5|6162.7|6161.7|525
1661934600000|2022-08-31 08:30:00|6173|6172|6167|6166|6174.2|6173.2|6165|6164|393
1661934900000|2022-08-31 08:35:00|6167.2|6166.2|6173.2|6172.2|6174.5|6173.5|6163.7|6162.7|385
1661935200000|2022-08-31 08:40:00|6173|6172|6178|6177|6178.5|6177.5|6167.7|6166.7|381
1661935500000|2022-08-31 08:45:00|6178.2|6177.2|6183.7|6182.7|6187.5|6186.5|6177.7|6176.7|554
1661935800000|2022-08-31 08:50:00|6184|6183|6178.7|6177.7|6184.5|6183.5|6177.5|6176.5|288
1661936100000|2022-08-31 08:55:00|6179|6178|6176.7|6175.7|6181.7|6180.7|6173|6172|243
1661936400000|2022-08-31 09:00:00|6176.5|6175.5|6160.2|6159.2|6176.5|6175.5|6159.5|6158.5|578
1661936700000|2022-08-31 09:05:00|6160|6159|6154.2|6153.2|6161.7|6160.7|6152|6151|588
1661937000000|2022-08-31 09:10:00|6154|6153|6145.2|6144.2|6157|6156|6145|6144|733
1661937300000|2022-08-31 09:15:00|6145.5|6144.5|6147.5|6146.5|6152.2|6151.2|6144.7|6143.7|718
1661937600000|2022-08-31 09:20:00|6147.2|6146.2|6149.5|6148.5|6152.2|6151.2|6144.2|6143.2|704
1661937900000|2022-08-31 09:25:00|6149.2|6148.2|6135.2|6134.2|6150.5|6149.5|6133.7|6132.7|848
1661938200000|2022-08-31 09:30:00|6135|6134|6143.7|6142.7|6146.5|6145.5|6135|6134|538
1661938500000|2022-08-31 09:35:00|6144|6143|6136.2|6135.2|6148.5|6147.5|6134.2|6133.2|571
1661938800000|2022-08-31 09:40:00|6136|6135|6150.2|6149.2|6150.7|6149.7|6136|6135|414
1661939100000|2022-08-31 09:45:00|6150|6149|6140|6139|6150.7|6149.7|6137.7|6136.7|386
1661939400000|2022-08-31 09:50:00|6139.7|6138.7|6144.2|6143.2|6146|6145|6136.2|6135.2|733
1661939700000|2022-08-31 09:55:00|6142.2|6141.2|6139.5|6138.5|6143|6142|6136.5|6135.5|399
1661940000000|2022-08-31 10:00:00|6139.7|6138.7|6143.5|6142.5|6145.7|6144.7|6133.5|6132.5|487
1661940300000|2022-08-31 10:05:00|6142.7|6141.7|6141.7|6140.7|6148|6147|6138.2|6137.2|292
1661940600000|2022-08-31 10:10:00|6142|6141|6151|6150|6152|6151|6141.5|6140.5|293
1661940900000|2022-08-31 10:15:00|6151.2|6150.2|6154.7|6153.7|6155.7|6154.7|6148.7|6147.7|334
1661941200000|2022-08-31 10:20:00|6155|6154|6162.5|6161.5|6162.7|6161.7|6153.5|6152.5|385
1661941500000|2022-08-31 10:25:00|6162.7|6161.7|6165.7|6164.7|6168.2|6167.2|6160.5|6159.5|563
1661941800000|2022-08-31 10:30:00|6165.5|6164.5|6154.7|6153.7|6166|6165|6153.7|6152.7|366
1661942100000|2022-08-31 10:35:00|6155|6154|6162.7|6161.7|6163.7|6162.7|6153|6152|264
1661942400000|2022-08-31 10:40:00|6163|6162|6162.7|6161.7|6164.5|6163.5|6159|6158|194
1661942700000|2022-08-31 10:45:00|6162.5|6161.5|6169.5|6168.5|6170.7|6169.7|6161|6160|481
1661943000000|2022-08-31 10:50:00|6169|6168|6178|6177|6178.2|6177.2|6169|6168|282
1661943300000|2022-08-31 10:55:00|6177.7|6176.7|6164.7|6163.7|6177.7|6176.7|6164.2|6163.2|343
1661943600000|2022-08-31 11:00:00|6165|6164|6173.7|6172.7|6176.2|6175.2|6165|6164|230
1661943900000|2022-08-31 11:05:00|6173.2|6172.2|6170.2|6169.2|6174.5|6173.5|6168|6167|163
1661944200000|2022-08-31 11:10:00|6170.5|6169.5|6173|6172|6175.2|6174.2|6168|6167|215
1661944500000|2022-08-31 11:15:00|6172.7|6171.7|6184.5|6183.5|6186|6185|6170.2|6169.2|273
1661944800000|2022-08-31 11:20:00|6184.2|6183.2|6183.5|6182.5|6187.2|6186.2|6181.2|6180.2|260
1661945100000|2022-08-31 11:25:00|6183.2|6182.2|6181.7|6180.7|6183.5|6182.5|6178.7|6177.7|434
1661945400000|2022-08-31 11:30:00|6182|6181|6171.2|6170.2|6182.7|6181.7|6169.7|6168.7|237
1661945700000|2022-08-31 11:35:00|6171.5|6170.5|6167.2|6166.2|6174.7|6173.7|6166.2|6165.2|151
1661946000000|2022-08-31 11:40:00|6167.1|6166.1|6168.1|6167.1|6172.1|6171.1|6167.1|6166.1|158
1661946300000|2022-08-31 11:45:00|6168.4|6167.4|6164.6|6163.6|6169.4|6168.4|6164.4|6163.4|257
1661946600000|2022-08-31 11:50:00|6164.9|6163.9|6166.9|6165.9|6169.9|6168.9|6162.1|6161.1|221
1661946900000|2022-08-31 11:55:00|6166.6|6165.6|6169.9|6168.9|6171.1|6170.1|6166.1|6165.1|228
1661947200000|2022-08-31 12:00:00|6168.6|6167.6|6172.1|6171.1|6173.4|6172.4|6164.6|6163.6|251
1661947500000|2022-08-31 12:05:00|6172.4|6171.4|6172.1|6171.1|6178.9|6177.9|6170.1|6169.1|202
1661947800000|2022-08-31 12:10:00|6171.9|6170.9|6174.1|6173.1|6177.1|6176.1|6171.1|6170.1|197
1661948100000|2022-08-31 12:15:00|6174.4|6173.4|6179.9|6178.9|6181.1|6180.1|6171.9|6170.9|380
1661948400000|2022-08-31 12:20:00|6179.6|6178.6|6178.6|6177.6|6181.6|6180.6|6176.9|6175.9|439
1661948700000|2022-08-31 12:25:00|6178.9|6177.9|6183.4|6182.4|6184.6|6183.6|6176.1|6175.1|282
1661949000000|2022-08-31 12:30:00|6183.1|6182.1|6173.9|6172.9|6183.4|6182.4|6172.9|6171.9|405
1661949300000|2022-08-31 12:35:00|6173.6|6172.6|6178.1|6177.1|6182.4|6181.4|6173.1|6172.1|308
1661949600000|2022-08-31 12:40:00|6177.9|6176.9|6171.9|6170.9|6179.4|6178.4|6167.6|6166.6|305
1661949900000|2022-08-31 12:45:00|6172.1|6171.1|6187.1|6186.1|6187.1|6186.1|6170.1|6169.1|389
1661950200000|2022-08-31 12:50:00|6186.9|6185.9|6192.6|6191.6|6192.9|6191.9|6186.6|6185.6|672
1661950500000|2022-08-31 12:55:00|6192.9|6191.9|6189.9|6188.9|6194.4|6193.4|6186.6|6185.6|252
1661950800000|2022-08-31 13:00:00|6190.1|6189.1|6192.4|6191.4|6193.6|6192.6|6187.1|6186.1|399
1661951100000|2022-08-31 13:05:00|6191.9|6190.9|6192.6|6191.6|6193.6|6192.6|6188.4|6187.4|335
1661951400000|2022-08-31 13:10:00|6192.4|6191.4|6195.1|6194.1|6200.9|6199.9|6192.4|6191.4|266
1661951700000|2022-08-31 13:15:00|6195.4|6194.4|6195.6|6194.6|6196.6|6195.6|6189.1|6188.1|284
1661952000000|2022-08-31 13:20:00|6195.4|6194.4|6193.6|6192.6|6199.6|6198.6|6193.4|6192.4|261
1661952300000|2022-08-31 13:25:00|6193.4|6192.4|6187.6|6186.6|6193.6|6192.6|6187.1|6186.1|185
1661952600000|2022-08-31 13:30:00|6187.4|6186.4|6183.9|6182.9|6188.1|6187.1|6180.9|6179.9|779
1661952900000|2022-08-31 13:35:00|6183.6|6182.6|6186.6|6185.6|6188.1|6187.1|6180.4|6179.4|527
1661953200000|2022-08-31 13:40:00|6186.9|6185.9|6196.1|6195.1|6197.4|6196.4|6181.6|6180.6|550
1661953500000|2022-08-31 13:45:00|6196.4|6195.4|6199.1|6198.1|6204.6|6203.6|6193.4|6192.4|554
1661953800000|2022-08-31 13:50:00|6199.4|6198.4|6197.6|6196.6|6204.9|6203.9|6196.4|6195.4|299
1661954100000|2022-08-31 13:55:00|6197.4|6196.4|6185.6|6184.6|6199.1|6198.1|6184.1|6183.1|355
1661954400000|2022-08-31 14:00:00|6184.1|6183.1|6174.9|6173.9|6185.1|6184.1|6174.4|6173.4|531
1661954700000|2022-08-31 14:05:00|6175.1|6174.1|6168.6|6167.6|6180.6|6179.6|6167.9|6166.9|390
1661955000000|2022-08-31 14:10:00|6168.5|6167.5|6166.5|6165.5|6177|6176|6162.8|6161.8|580
1661955300000|2022-08-31 14:15:00|6166.8|6165.8|6168.3|6167.3|6169|6168|6160.3|6159.3|595
1661955600000|2022-08-31 14:20:00|6168.5|6167.5|6162|6161|6175.3|6174.3|6157.3|6156.3|580
1661955900000|2022-08-31 14:25:00|6161.8|6160.8|6155|6154|6169.3|6168.3|6154.3|6153.3|719
1661956200000|2022-08-31 14:30:00|6154.8|6153.8|6159|6158|6161|6160|6152.3|6151.3|902
1661956500000|2022-08-31 14:35:00|6158.8|6157.8|6153.3|6152.3|6164.8|6163.8|6151.8|6150.8|628
1661956800000|2022-08-31 14:40:00|6153|6152|6165.8|6164.8|6166.8|6165.8|6150.8|6149.8|636
1661957100000|2022-08-31 14:45:00|6165.5|6164.5|6169|6168|6170.8|6169.8|6157|6156|670
1661957400000|2022-08-31 14:50:00|6168.8|6167.8|6164.5|6163.5|6172.8|6171.8|6161.5|6160.5|452
1661957700000|2022-08-31 14:55:00|6164.3|6163.3|6147.8|6146.8|6164.3|6163.3|6147|6146|636
1661958000000|2022-08-31 15:00:00|6147|6146|6141.5|6140.5|6147|6146|6136|6135|1062
1661958300000|2022-08-31 15:05:00|6141.3|6140.3|6140.3|6139.3|6142|6141|6132.8|6131.8|673
1661958600000|2022-08-31 15:10:00|6140|6139|6143.8|6142.8|6145.5|6144.5|6137.3|6136.3|749
1661958900000|2022-08-31 15:15:00|6144|6143|6148.3|6147.3|6150|6149|6139.8|6138.8|717
1661959200000|2022-08-31 15:20:00|6147.8|6146.8|6146.3|6145.3|6150|6149|6142.8|6141.8|857
1661959500000|2022-08-31 15:25:00|6146|6145|6136.3|6135.3|6148.3|6147.3|6135.8|6134.8|1310
1661959800000|2022-08-31 15:30:00|6137|6135|6125.3|6123.3|6143|6141|6125.3|6123.3|4572
1661960100000|2022-08-31 15:35:00|6125.5|6123.5|6125.5|6123.5|6135.3|6133.3|6122.3|6120.3|2571
1661960400000|2022-08-31 15:40:00|6125.3|6123.3|6125.5|6123.5|6129|6127|6123.3|6121.3|360
1661960700000|2022-08-31 15:45:00|6125.8|6123.8|6127.8|6125.8|6129.5|6127.5|6124.3|6122.3|343
1661961000000|2022-08-31 15:50:00|6127.5|6125.5|6129.3|6127.3|6131.5|6129.5|6127|6125|2404
1661961300000|2022-08-31 15:55:00|6129.5|6127.5|6137|6135|6139|6137|6128.8|6126.8|303
1661961600000|2022-08-31 16:00:00|6137.3|6135.3|6134.3|6132.3|6139.3|6137.3|6132.5|6130.5|187
1661961900000|2022-08-31 16:05:00|6134.5|6132.5|6126.8|6124.8|6135.5|6133.5|6126.3|6124.3|222
1661962200000|2022-08-31 16:10:00|6127|6125|6127.3|6125.3|6130|6128|6123.3|6121.3|238
1661962500000|2022-08-31 16:15:00|6127|6125|6128.5|6126.5|6133.8|6131.8|6126|6124|135
1661962800000|2022-08-31 16:20:00|6128.3|6126.3|6124.5|6122.5|6129.8|6127.8|6123.5|6121.5|205
1661963100000|2022-08-31 16:25:00|6124.3|6122.3|6127|6125|6129.8|6127.8|6123.5|6121.5|105
1661963400000|2022-08-31 16:30:00|6127.3|6125.3|6129.8|6127.8|6131.3|6129.3|6125.3|6123.3|179
1661963700000|2022-08-31 16:35:00|6130|6128|6122.8|6120.8|6130.8|6128.8|6122.3|6120.3|93
1661964000000|2022-08-31 16:40:00|6123|6121|6119.3|6117.3|6123.3|6121.3|6115.5|6113.5|209
1661964300000|2022-08-31 16:45:00|6119|6117|6122|6120|6123|6121|6118.3|6116.3|63
1661964600000|2022-08-31 16:50:00|6122.3|6120.3|6123.8|6121.8|6125.3|6123.3|6120|6118|105
1661964900000|2022-08-31 16:55:00|6123.5|6121.5|6122.8|6120.8|6124.3|6122.3|6119.5|6117.5|192
1661965200000|2022-08-31 17:00:00|6123|6121|6120.5|6118.5|6123.5|6121.5|6119.5|6117.5|123
1661965500000|2022-08-31 17:05:00|6120.3|6118.3|6127.8|6125.8|6128.5|6126.5|6119.5|6117.5|108
1661965800000|2022-08-31 17:10:00|6127.3|6125.3|6130.3|6128.3|6134.5|6132.5|6127|6125|203
1661966100000|2022-08-31 17:15:00|6130.5|6128.5|6123|6121|6130.8|6128.8|6122.3|6120.3|85
1661966400000|2022-08-31 17:20:00|6122.8|6120.8|6118|6116|6124.3|6122.3|6117.5|6115.5|127
1661966700000|2022-08-31 17:25:00|6117.8|6115.8|6117.5|6115.5|6119.3|6117.3|6114.3|6112.3|67
1661967000000|2022-08-31 17:30:00|6117.3|6115.3|6119|6117|6121.5|6119.5|6115|6113|66
1661967300000|2022-08-31 17:35:00|6119.3|6117.3|6114.3|6112.3|6120.5|6118.5|6114|6112|80
1661967600000|2022-08-31 17:40:00|6114.5|6112.5|6114.5|6112.5|6116.3|6114.3|6112|6110|144
1661967900000|2022-08-31 17:45:00|6114.3|6112.3|6110.5|6108.5|6117.5|6115.5|6110.5|6108.5|66
1661968200000|2022-08-31 17:50:00|6110.8|6108.8|6115.5|6113.5|6116.3|6114.3|6109.8|6107.8|84
1661968500000|2022-08-31 17:55:00|6115.8|6113.8|6114.3|6112.3|6115.8|6113.8|6112|6110|88
1661968800000|2022-08-31 18:00:00|6114|6112|6114.8|6112.8|6118|6116|6112.8|6110.8|104
1661969100000|2022-08-31 18:05:00|6114.5|6112.5|6118.3|6116.3|6120|6118|6110.3|6108.3|113
1661969400000|2022-08-31 18:10:00|6119|6117|6117.5|6115.5|6119.5|6117.5|6116.5|6114.5|68
1661969700000|2022-08-31 18:15:00|6117.8|6115.8|6114.5|6112.5|6120.5|6118.5|6113.8|6111.8|56
1661970000000|2022-08-31 18:20:00|6114.8|6112.8|6112|6110|6115.5|6113.5|6111|6109|70
1661970300000|2022-08-31 18:25:00|6112.3|6110.3|6113|6111|6117|6115|6112|6110|51
1661970600000|2022-08-31 18:30:00|6112.8|6110.8|6106.5|6104.5|6113|6111|6104.5|6102.5|257
1661970900000|2022-08-31 18:35:00|6106.3|6104.3|6102|6100|6106.8|6104.8|6101.5|6099.5|85
1661971200000|2022-08-31 18:40:00|6101.8|6099.8|6100.3|6098.3|6103.8|6101.8|6099.3|6097.3|77
1661971500000|2022-08-31 18:45:00|6100|6098|6101.5|6099.5|6103.5|6101.5|6098.3|6096.3|81
1661971800000|2022-08-31 18:50:00|6101.3|6099.3|6103.8|6101.8|6105|6103|6100.5|6098.5|73
1661972100000|2022-08-31 18:55:00|6104|6102|6105.5|6103.5|6105.5|6103.5|6100|6098|82
1661972400000|2022-08-31 19:00:00|6106|6104|6110.5|6108.5|6112.3|6110.3|6103.3|6101.3|143
1661972700000|2022-08-31 19:05:00|6110.8|6108.8|6113.5|6111.5|6116.3|6114.3|6106.8|6104.8|135
1661973000000|2022-08-31 19:10:00|6113|6111|6118.5|6116.5|6118.8|6116.8|6113|6111|103
1661973300000|2022-08-31 19:15:00|6118.8|6116.8|6119|6117|6125|6123|6118.3|6116.3|142
1661973600000|2022-08-31 19:20:00|6118.8|6116.8|6112|6110|6118.8|6116.8|6111|6109|71
1661973900000|2022-08-31 19:25:00|6111.8|6109.8|6111|6109|6114.3|6112.3|6109|6107|153
1661974200000|2022-08-31 19:30:00|6110.8|6108.8|6106.3|6104.3|6113.8|6111.8|6105.5|6103.5|170
1661974500000|2022-08-31 19:35:00|6106|6104|6110.8|6108.8|6111.5|6109.5|6104.3|6102.3|84
1661974800000|2022-08-31 19:40:00|6111|6109|6118.8|6116.8|6119.5|6117.5|6108|6106|135
1661975100000|2022-08-31 19:45:00|6119|6117|6115.3|6113.3|6122.8|6120.8|6112.8|6110.8|260
1661975400000|2022-08-31 19:50:00|6115|6113|6107|6105|6115.8|6113.8|6106.5|6104.5|266
1661975700000|2022-08-31 19:55:00|6106.8|6104.8|6101.8|6099.8|6107.3|6105.3|6101.8|6099.8|326
1661976000000|2022-08-31 20:00:00|6103.2|6099.2|6103.5|6099.5|6107.1|6103.1|6099.2|6095.2|0
1661976300000|2022-08-31 20:05:00|6103.8|6099.8|6107.5|6103.5|6107.9|6103.9|6102.8|6098.8|0
1661976600000|2022-08-31 20:10:00|6107.9|6103.9|6108.4|6104.4|6108.7|6104.7|6107.2|6103.2|0
1661976900000|2022-08-31 20:15:00|6108|6104|6108.7|6104.7|6108.7|6104.7|6107|6103|0
1661977200000|2022-08-31 20:20:00|6108.9|6104.9|6109.1|6105.1|6109.4|6105.4|6107.6|6103.6|0
1661977500000|2022-08-31 20:25:00|6108.7|6104.7|6110.1|6106.1|6110.1|6106.1|6107.3|6103.3|0
1661977800000|2022-08-31 20:30:00|6109.8|6105.8|6110.5|6106.5|6111.2|6107.2|6109.8|6105.8|0
1661978100000|2022-08-31 20:35:00|6110.8|6106.8|6110.8|6106.8|6110.9|6106.9|6110.4|6106.4|0
1661978400000|2022-08-31 20:40:00|6111.1|6107.1|6109.4|6105.4|6111.1|6107.1|6109.4|6105.4|0
1661978700000|2022-08-31 20:45:00|6109.7|6105.7|6108.9|6104.9|6109.7|6105.7|6106.6|6102.6|0
1661979000000|2022-08-31 20:50:00|6108.8|6104.8|6109.6|6105.6|6110|6106|6108.8|6104.8|0
1661979300000|2022-08-31 20:55:00|6109.8|6105.8|6109.2|6105.2|6110.7|6106.7|6109|6105|0
1661979600000|2022-08-31 21:00:00|6109|6105|6109.5|6105.5|6109.9|6105.9|6108.6|6104.6|0
1661979900000|2022-08-31 21:05:00|6108.6|6104.6|6109.9|6105.9|6109.9|6105.9|6108.5|6104.5|0
1661980200000|2022-08-31 21:10:00|6110.1|6106.1|6108.8|6104.8|6110.4|6106.4|6108.8|6104.8|0
1661980500000|2022-08-31 21:15:00|6108.7|6104.7|6107.9|6103.9|6109|6105|6107.9|6103.9|0
1661980800000|2022-08-31 21:20:00|6107.8|6103.8|6106.4|6102.4|6107.8|6103.8|6106.2|6102.2|0
1661981100000|2022-08-31 21:25:00|6106.2|6102.2|6107|6103|6107|6103|6106.2|6102.2|0
1661981400000|2022-08-31 21:30:00|6107.1|6103.1|6106.8|6102.8|6107.5|6103.5|6106.8|6102.8|0
1661981700000|2022-08-31 21:35:00|6106.6|6102.6|6105.2|6101.2|6106.8|6102.8|6104.9|6100.9|0
1661982000000|2022-08-31 21:40:00|6105.7|6101.7|6105.9|6101.9|6106.2|6102.2|6105.7|6101.7|0
1661982300000|2022-08-31 21:45:00|6106|6102|6105.1|6101.1|6106|6102|6105|6101|0
1661982600000|2022-08-31 21:50:00|6105.2|6101.2|6105|6101|6105.2|6101.2|6104.6|6100.6|0
1661982900000|2022-08-31 21:55:00|6104.8|6100.8|6105.9|6101.9|6106|6102|6104.8|6100.8|0
1661983200000|2022-08-31 22:00:00|6105.8|6101.8|6109|6105|6110.5|6106.5|6102|6098|0
1661983500000|2022-08-31 22:05:00|6109.2|6105.2|6109.2|6105.2|6109.9|6105.9|6108.1|6104.1|0
1661983800000|2022-08-31 22:10:00|6109.3|6105.3|6102.2|6098.2|6109.5|6105.5|6102.2|6098.2|0
1661984100000|2022-08-31 22:15:00|6101.9|6097.9|6098.7|6094.7|6103.6|6099.6|6098.6|6094.6|0
1661984400000|2022-08-31 22:20:00|6098.8|6094.8|6092.1|6088.1|6101.6|6097.6|6092.1|6088.1|0
1661984700000|2022-08-31 22:25:00|6092.4|6088.4|6091.7|6087.7|6094.2|6090.2|6089.6|6085.6|0
1661985000000|2022-08-31 22:30:00|6091.3|6087.3|6086.6|6082.6|6092.5|6088.5|6083.5|6079.5|0
1661985300000|2022-08-31 22:35:00|6086.3|6082.3|6084.1|6080.1|6087.9|6083.9|6084.1|6080.1|0
1661985600000|2022-08-31 22:40:00|6085.1|6081.1|6085.5|6081.5|6086.6|6082.6|6084.8|6080.8|0
1661985900000|2022-08-31 22:45:00|6085.9|6081.9|6087.6|6083.6|6088|6084|6085.9|6081.9|0
1661986200000|2022-08-31 22:50:00|6088|6084|6090.3|6086.3|6091.9|6087.9|6087.3|6083.3|0
1661986500000|2022-08-31 22:55:00|6090.4|6086.4|6090.3|6086.3|6091.4|6087.4|6088.9|6084.9|0
1661986800000|2022-08-31 23:00:00|6090.4|6086.4|6085.4|6081.4|6090.5|6086.5|6084.7|6080.7|0
1661987100000|2022-08-31 23:05:00|6085.1|6081.1|6083.6|6079.6|6086.1|6082.1|6082.2|6078.2|0
1661987400000|2022-08-31 23:10:00|6083.7|6079.7|6082.2|6078.2|6085.4|6081.4|6082.2|6078.2|0
1661987700000|2022-08-31 23:15:00|6081.7|6078.7|6076.1|6073.1|6081.9|6078.9|6075.4|6072.4|0
1661988000000|2022-08-31 23:20:00|6076.2|6073.2|6076.9|6073.9|6078.3|6075.3|6076.1|6073.1|0
1661988300000|2022-08-31 23:25:00|6076.4|6073.4|6069.7|6066.7|6076.4|6073.4|6069.7|6066.7|0
1661988600000|2022-08-31 23:30:00|6070|6067|6069.2|6066.2|6070|6067|6065.4|6062.4|0
1661988900000|2022-08-31 23:35:00|6069.4|6066.4|6068.2|6065.2|6071.7|6068.7|6067.9|6064.9|0
1661989200000|2022-08-31 23:40:00|6068.3|6065.3|6070.2|6067.2|6070.9|6067.9|6068.1|6065.1|0
1661989500000|2022-08-31 23:45:00|6070.5|6067.5|6073.3|6070.3|6073.7|6070.7|6070.2|6067.2|0
1661989800000|2022-08-31 23:50:00|6073|6070|6070.9|6067.9|6075.1|6072.1|6070.5|6067.5|0
1661990100000|2022-08-31 23:55:00|6070.7|6067.7|6074.6|6071.6|6076.6|6073.6|6070.2|6067.2|0
1661990400000|2022-09-01 00:00:00|6074.9|6071.9|6080.3|6077.3|6080.6|6077.6|6070.7|6067.7|0
1661990700000|2022-09-01 00:05:00|6080.6|6077.6|6087.1|6084.1|6088.5|6085.5|6080.3|6077.3|0
1661991000000|2022-09-01 00:10:00|6086.7|6083.7|6082.9|6079.9|6087.5|6084.5|6081.2|6078.2|0
1661991300000|2022-09-01 00:15:00|6083.3|6080.3|6082.1|6079.1|6086.2|6083.2|6079.3|6076.3|0
1661991600000|2022-09-01 00:20:00|6083.8|6080.8|6082.9|6079.9|6086.7|6083.7|6081.5|6078.5|0
1661991900000|2022-09-01 00:25:00|6083|6080|6088.1|6085.1|6089.9|6086.9|6082.9|6079.9|0
1661992200000|2022-09-01 00:30:00|6088.2|6085.2|6081.6|6078.6|6090.3|6087.3|6081.6|6078.6|0
1661992500000|2022-09-01 00:35:00|6081.7|6078.7|6078.1|6075.1|6085.1|6082.1|6078.1|6075.1|0
1661992800000|2022-09-01 00:40:00|6078.2|6075.2|6067.9|6064.9|6078.2|6075.2|6067.8|6064.8|0
1661993100000|2022-09-01 00:45:00|6069.6|6066.6|6075.1|6072.1|6075.2|6072.2|6066.1|6063.1|0
1661993400000|2022-09-01 00:50:00|6073.4|6070.4|6076.9|6073.9|6078.7|6075.7|6073.4|6070.4|0
1661993700000|2022-09-01 00:55:00|6078.6|6075.6|6080.4|6077.4|6080.4|6077.4|6076.9|6073.9|0
1661994000000|2022-09-01 01:00:00|6081.2|6078.2|6083.5|6080.5|6083.8|6080.8|6080.3|6077.3|0
1661994300000|2022-09-01 01:05:00|6081.8|6078.8|6081.8|6078.8|6083.5|6080.5|6080.1|6077.1|0
1661994600000|2022-09-01 01:10:00|6080.1|6077.1|6078.4|6075.4|6081.8|6078.8|6078.4|6075.4|0
1661994900000|2022-09-01 01:15:00|6078.5|6075.5|6081.9|6078.9|6084.5|6081.5|6078.4|6075.4|0
1661995200000|2022-09-01 01:20:00|6081.1|6078.1|6078.4|6075.4|6081.1|6078.1|6075|6072|0
1661995500000|2022-09-01 01:25:00|6080.1|6077.1|6078.4|6075.4|6081.8|6078.8|6078.4|6075.4|0
1661995800000|2022-09-01 01:30:00|6079.2|6076.2|6076.7|6073.7|6081.8|6078.8|6075|6072|0
1661996100000|2022-09-01 01:35:00|6077.5|6074.5|6077.5|6074.5|6078.5|6075.5|6075|6072|0
1661996400000|2022-09-01 01:40:00|6076.7|6073.7|6080.2|6077.2|6080.2|6077.2|6074.9|6071.9|0
1661996700000|2022-09-01 01:45:00|6078.5|6075.5|6076.8|6073.8|6081.1|6078.1|6076.7|6073.7|0
1661997000000|2022-09-01 01:50:00|6076.7|6073.7|6078.5|6075.5|6078.5|6075.5|6073.3|6070.3|0
1661997300000|2022-09-01 01:55:00|6076.8|6073.8|6078.5|6075.5|6078.6|6075.6|6076.8|6073.8|0
1661997600000|2022-09-01 02:00:00|6078.6|6075.6|6080.3|6077.3|6081.9|6078.9|6078.5|6075.5|0
1661997900000|2022-09-01 02:05:00|6080.2|6077.2|6076.8|6073.8|6082|6079|6076.8|6073.8|0
1661998200000|2022-09-01 02:10:00|6077.7|6074.7|6076.8|6073.8|6078.6|6075.6|6076.8|6073.8|0
1661998500000|2022-09-01 02:15:00|6076.9|6073.9|6078.5|6075.5|6078.6|6075.6|6076.8|6073.8|0
1661998800000|2022-09-01 02:20:00|6078.6|6075.6|6078.6|6075.6|6078.6|6075.6|6077.7|6074.7|0
1661999100000|2022-09-01 02:25:00|6078.7|6075.7|6078.6|6075.6|6080.4|6077.4|6078.6|6075.6|0
1661999400000|2022-09-01 02:30:00|6077.8|6074.8|6076.9|6073.9|6078.6|6075.6|6075.1|6072.1|0
1661999700000|2022-09-01 02:35:00|6077|6074|6076.1|6073.1|6077|6074|6075.2|6072.2|0
1662000000000|2022-09-01 02:40:00|6076.9|6073.9|6077.2|6074.2|6077.2|6074.2|6076|6073|0
1662000300000|2022-09-01 02:45:00|6077.1|6074.1|6078.9|6075.9|6078.9|6075.9|6077.1|6074.1|0
1662000600000|2022-09-01 02:50:00|6077.2|6074.2|6077.2|6074.2|6077.2|6074.2|6077.2|6074.2|0
1662000900000|2022-09-01 02:55:00|6077.1|6074.1|6078.9|6075.9|6078.9|6075.9|6077.1|6074.1|0
1662001200000|2022-09-01 03:00:00|6079|6076|6077.2|6074.2|6079|6076|6077.2|6074.2|0
1662001500000|2022-09-01 03:05:00|6078.9|6075.9|6078.1|6075.1|6078.9|6075.9|6077.2|6074.2|0
1662001800000|2022-09-01 03:10:00|6078.9|6075.9|6077.2|6074.2|6078.9|6075.9|6077.2|6074.2|0
1662002100000|2022-09-01 03:15:00|6078.1|6075.1|6078.9|6075.9|6078.9|6075.9|6077.2|6074.2|0
1662002700000|2022-09-01 03:25:00|6077.2|6074.2|6077.2|6074.2|6077.2|6074.2|6077.2|6074.2|0
1662003000000|2022-09-01 03:30:00|6078.1|6075.1|6079|6076|6079|6076|6077.2|6074.2|0
1662003300000|2022-09-01 03:35:00|6078.1|6075.1|6077.2|6074.2|6079|6076|6077.2|6074.2|0
1662003600000|2022-09-01 03:40:00|6077.3|6074.3|6068.7|6065.7|6077.4|6074.4|6068.6|6065.6|0
1662003900000|2022-09-01 03:45:00|6068.6|6065.6|6070.4|6067.4|6072.1|6069.1|6068.6|6065.6|0
1662004200000|2022-09-01 03:50:00|6072.1|6069.1|6073.8|6070.8|6073.9|6070.9|6070.4|6067.4|0
1662004500000|2022-09-01 03:55:00|6072.2|6069.2|6072.1|6069.1|6073.9|6070.9|6072.1|6069.1|0
1662004800000|2022-09-01 04:00:00|6072.2|6069.2|6074|6071|6075.7|6072.7|6072.2|6069.2|0
1662005100000|2022-09-01 04:05:00|6074.8|6071.8|6075.7|6072.7|6077.4|6074.4|6074.8|6071.8|0
1662005400000|2022-09-01 04:10:00|6074|6071|6073.1|6070.1|6075.7|6072.7|6072.2|6069.2|0
1662005700000|2022-09-01 04:15:00|6073.9|6070.9|6074.5|6071.5|6076.2|6073.2|6072.2|6069.2|0
1662006000000|2022-09-01 04:20:00|6072.8|6069.8|6074.5|6071.5|6074.5|6071.5|6072.8|6069.8|0
1662006300000|2022-09-01 04:25:00|6076.2|6073.2|6074.5|6071.5|6076.2|6073.2|6074.5|6071.5|0
1662006600000|2022-09-01 04:30:00|6076.2|6073.2|6077.7|6074.7|6077.7|6074.7|6075.4|6072.4|0
1662006900000|2022-09-01 04:35:00|6077.8|6074.8|6079.6|6076.6|6081.3|6078.3|6077.7|6074.7|0
1662007200000|2022-09-01 04:40:00|6077.9|6074.9|6078.3|6075.3|6078.8|6075.8|6077.9|6074.9|0
1662007500000|2022-09-01 04:45:00|6079.2|6076.2|6081.5|6078.5|6081.6|6078.6|6078.5|6075.5|0
1662007800000|2022-09-01 04:50:00|6081.7|6078.7|6080|6077|6081.7|6078.7|6080|6077|0
1662008100000|2022-09-01 04:55:00|6081.7|6078.7|6082.4|6079.4|6082.4|6079.4|6080|6077|0
1662008400000|2022-09-01 05:00:00|6080.7|6077.7|6080.1|6077.1|6080.7|6077.7|6080.1|6077.1|0
1662008700000|2022-09-01 05:05:00|6080.2|6077.2|6080.6|6077.6|6082.3|6079.3|6080.1|6077.1|0
1662009000000|2022-09-01 05:10:00|6080.5|6077.5|6082.3|6079.3|6082.3|6079.3|6080.5|6077.5|0
1662009300000|2022-09-01 05:15:00|6080.6|6077.6|6080.7|6077.7|6082.3|6079.3|6080.6|6077.6|0
1662009600000|2022-09-01 05:20:00|6080.6|6077.6|6084.2|6081.2|6084.2|6081.2|6078.9|6075.9|0
1662009900000|2022-09-01 05:25:00|6084.3|6081.3|6087.5|6084.5|6087.9|6084.9|6084.2|6081.2|0
1662010200000|2022-09-01 05:30:00|6086.7|6083.7|6086|6083|6087.6|6084.6|6084.1|6081.1|0
1662010500000|2022-09-01 05:35:00|6085.9|6082.9|6084.3|6081.3|6086|6083|6080.8|6077.8|0
1662010800000|2022-09-01 05:40:00|6082.3|6079.3|6083|6080|6084.7|6081.7|6082.3|6079.3|0
1662011100000|2022-09-01 05:45:00|6084.7|6081.7|6077.7|6074.7|6086.4|6083.4|6077.7|6074.7|0
1662011400000|2022-09-01 05:50:00|6076|6073|6079.5|6076.5|6081.2|6078.2|6076|6073|0
1662011700000|2022-09-01 05:55:00|6079.4|6076.4|6083.1|6080.1|6083.2|6080.2|6077.7|6074.7|0
1662012000000|2022-09-01 06:00:00|6081.4|6078.4|6071.5|6069.5|6081.9|6078.4|6070.8|6068.8|532
1662012300000|2022-09-01 06:05:00|6071.3|6069.3|6063.5|6061.5|6071.3|6069.3|6060|6058|292
1662012600000|2022-09-01 06:10:00|6063.3|6061.3|6066.3|6064.3|6066.3|6064.3|6059.3|6057.3|159
1662012900000|2022-09-01 06:15:00|6066|6064|6059.8|6057.8|6066.3|6064.3|6058.8|6056.8|129
1662013200000|2022-09-01 06:20:00|6059.5|6057.5|6058.5|6056.5|6062.8|6060.8|6058.5|6056.5|130
1662013500000|2022-09-01 06:25:00|6058.3|6056.3|6063.5|6061.5|6064.3|6062.3|6055|6053|123
1662013800000|2022-09-01 06:30:00|6063.8|6061.8|6066.5|6064.5|6066.8|6064.8|6062|6060|90
1662014100000|2022-09-01 06:35:00|6066.3|6064.3|6072.5|6070.5|6072.5|6070.5|6065.5|6063.5|154
1662014400000|2022-09-01 06:40:00|6072.3|6070.3|6074.8|6072.8|6075.8|6073.8|6071|6069|115
1662014700000|2022-09-01 06:45:00|6075|6073|6074.3|6072.3|6077.8|6075.8|6073.5|6071.5|154
1662015000000|2022-09-01 06:50:00|6074.5|6072.5|6071.3|6069.3|6075.3|6073.3|6070|6068|72
1662015300000|2022-09-01 06:55:00|6071.5|6069.5|6072.8|6070.8|6075|6073|6066.8|6064.8|287
1662015600000|2022-09-01 07:00:00|6072.3|6071.3|6069|6068|6075.5|6074.5|6054|6053|2397
1662015900000|2022-09-01 07:05:00|6068.5|6067.5|6058|6057|6070.8|6069.8|6046.8|6045.8|1350
1662016200000|2022-09-01 07:10:00|6058.3|6057.3|6062.5|6061.5|6063.3|6062.3|6050|6049|968
1662016500000|2022-09-01 07:15:00|6062.3|6061.3|6044.5|6043.5|6068.5|6067.5|6043.8|6042.8|1235
1662016800000|2022-09-01 07:20:00|6044.3|6043.3|6043|6042|6053.3|6052.3|6041|6040|963
1662017100000|2022-09-01 07:25:00|6044.5|6043.5|6032.5|6031.5|6047.3|6046.3|6031.8|6030.8|764
1662017400000|2022-09-01 07:30:00|6032.8|6031.8|6032.3|6031.3|6035.3|6034.3|6028.5|6027.5|937
1662017700000|2022-09-01 07:35:00|6032.5|6031.5|6038|6037|6046|6045|6032.5|6031.5|1079
1662018000000|2022-09-01 07:40:00|6038.1|6037.1|6037.6|6036.6|6038.4|6037.4|6027.9|6026.9|751
1662018300000|2022-09-01 07:45:00|6037.9|6036.9|6051.1|6050.1|6052.4|6051.4|6037.4|6036.4|535
1662018600000|2022-09-01 07:50:00|6050.9|6049.9|6042.4|6041.4|6054.9|6053.9|6042.4|6041.4|565
1662018900000|2022-09-01 07:55:00|6042.6|6041.6|6042.6|6041.6|6046.4|6045.4|6038.6|6037.6|444
1662019200000|2022-09-01 08:00:00|6043.1|6042.1|6055.1|6054.1|6056.6|6055.6|6041.6|6040.6|572
1662019500000|2022-09-01 08:05:00|6054.9|6053.9|6045.4|6044.4|6061.9|6060.9|6044.6|6043.6|813
1662019800000|2022-09-01 08:10:00|6045.9|6044.9|6049.4|6048.4|6051.1|6050.1|6040.1|6039.1|591
1662020100000|2022-09-01 08:15:00|6049.9|6048.9|6040.6|6039.6|6050.1|6049.1|6040.1|6039.1|585
1662020400000|2022-09-01 08:20:00|6040.4|6039.4|6035.4|6034.4|6042.6|6041.6|6034.9|6033.9|527
1662020700000|2022-09-01 08:25:00|6035.6|6034.6|6034.4|6033.4|6038.6|6037.6|6032.4|6031.4|353
1662021000000|2022-09-01 08:30:00|6034.6|6033.6|6028.6|6027.6|6035.1|6034.1|6027.4|6026.4|409
1662021300000|2022-09-01 08:35:00|6028.9|6027.9|6034.6|6033.6|6035.6|6034.6|6026.6|6025.6|598
1662021600000|2022-09-01 08:40:00|6034.4|6033.4|6029.6|6028.6|6038.4|6037.4|6028.1|6027.1|597
1662021900000|2022-09-01 08:45:00|6029.4|6028.4|6024.9|6023.9|6030.1|6029.1|6021.9|6020.9|464
1662022200000|2022-09-01 08:50:00|6024.6|6023.6|6018.6|6017.6|6027.1|6026.1|6017.9|6016.9|437
1662022500000|2022-09-01 08:55:00|6018.4|6017.4|6025.4|6024.4|6027.4|6026.4|6017.6|6016.6|381
1662022800000|2022-09-01 09:00:00|6025.6|6024.6|6037.1|6036.1|6038.4|6037.4|6024.9|6023.9|617
1662023100000|2022-09-01 09:05:00|6036.9|6035.9|6036.1|6035.1|6040.6|6039.6|6034.4|6033.4|333
1662023400000|2022-09-01 09:10:00|6035.6|6034.6|6027.4|6026.4|6038.4|6037.4|6026.4|6025.4|624
1662023700000|2022-09-01 09:15:00|6027.1|6026.1|6027.1|6026.1|6033.4|6032.4|6026.1|6025.1|2333
1662024000000|2022-09-01 09:20:00|6027.4|6026.4|6019.6|6018.6|6027.9|6026.9|6018.9|6017.9|237
1662024300000|2022-09-01 09:25:00|6019.4|6018.4|6024.6|6023.6|6024.9|6023.9|6016.9|6015.9|950
1662024600000|2022-09-01 09:30:00|6024.4|6023.4|6019.1|6018.1|6028.6|6027.6|6018.6|6017.6|367
1662024900000|2022-09-01 09:35:00|6019.4|6018.4|6029.4|6028.4|6029.4|6028.4|6014.9|6013.9|487
1662025200000|2022-09-01 09:40:00|6029.6|6028.6|6035.9|6034.9|6036.1|6035.1|6027.4|6026.4|361
1662025500000|2022-09-01 09:45:00|6035.6|6034.6|6040.6|6039.6|6040.9|6039.9|6033.6|6032.6|398
1662025800000|2022-09-01 09:50:00|6040.9|6039.9|6043.6|6042.6|6043.6|6042.6|6037.1|6036.1|289
1662026100000|2022-09-01 09:55:00|6043.4|6042.4|6034.4|6033.4|6044.4|6043.4|6034.4|6033.4|523
1662026400000|2022-09-01 10:00:00|6034.6|6033.6|6034.1|6033.1|6040.4|6039.4|6031.6|6030.6|411
1662026700000|2022-09-01 10:05:00|6033.9|6032.9|6040.4|6039.4|6042.6|6041.6|6032.9|6031.9|597
1662027000000|2022-09-01 10:10:00|6040.6|6039.6|6043.4|6042.4|6044.6|6043.6|6037.1|6036.1|427
1662027300000|2022-09-01 10:15:00|6043.6|6042.6|6034.6|6033.6|6043.6|6042.6|6030.4|6029.4|469
1662027600000|2022-09-01 10:20:00|6034.9|6033.9|6035.6|6034.6|6043.4|6042.4|6034.9|6033.9|426
1662027900000|2022-09-01 10:25:00|6035.9|6034.9|6043.9|6042.9|6045.4|6044.4|6035.4|6034.4|245
1662028200000|2022-09-01 10:30:00|6043.6|6042.6|6037.6|6036.6|6043.9|6042.9|6035.1|6034.1|252
1662028500000|2022-09-01 10:35:00|6037.4|6036.4|6035.9|6034.9|6037.9|6036.9|6031.4|6030.4|252
1662028800000|2022-09-01 10:40:00|6036.1|6035.1|6033.9|6032.9|6036.6|6035.6|6031.9|6030.9|1709
1662029100000|2022-09-01 10:45:00|6034.1|6033.1|6036.6|6035.6|6038.1|6037.1|6031.9|6030.9|318
1662029400000|2022-09-01 10:50:00|6036.4|6035.4|6032.4|6031.4|6036.4|6035.4|6030.4|6029.4|173
1662029700000|2022-09-01 10:55:00|6032.1|6031.1|6033.4|6032.4|6037.1|6036.1|6029.6|6028.6|146
1662030000000|2022-09-01 11:00:00|6034.4|6033.4|6042.4|6041.4|6042.4|6041.4|6033.9|6032.9|210
1662030300000|2022-09-01 11:05:00|6041.9|6040.9|6039.9|6038.9|6046.1|6045.1|6038.9|6037.9|214
1662030600000|2022-09-01 11:10:00|6039.1|6038.1|6044.4|6043.4|6044.6|6043.6|6036.1|6035.1|317
1662030900000|2022-09-01 11:15:00|6044.1|6043.1|6047.9|6046.9|6047.9|6046.9|6040.4|6039.4|131
1662031200000|2022-09-01 11:20:00|6048.1|6047.1|6048.1|6047.1|6048.4|6047.4|6043.1|6042.1|211
1662031500000|2022-09-01 11:25:00|6048.4|6047.4|6048.1|6047.1|6052.1|6051.1|6045.4|6044.4|1146
1662031800000|2022-09-01 11:30:00|6047.9|6046.9|6051.1|6050.1|6052.4|6051.4|6043.9|6042.9|257
1662032100000|2022-09-01 11:35:00|6050.9|6049.9|6050.9|6049.9|6053.6|6052.6|6049.9|6048.9|169
1662032400000|2022-09-01 11:40:00|6050.5|6049.5|6059.5|6058.5|6060|6059|6049.5|6048.5|244
1662032700000|2022-09-01 11:45:00|6059.2|6058.2|6058.5|6057.5|6062.5|6061.5|6055.5|6054.5|308
1662033000000|2022-09-01 11:50:00|6058.2|6057.2|6059.5|6058.5|6060.2|6059.2|6056.5|6055.5|289
1662033300000|2022-09-01 11:55:00|6058.7|6057.7|6057.7|6056.7|6064|6063|6057.5|6056.5|2000
1662033600000|2022-09-01 12:00:00|6058.2|6057.2|6057.5|6056.5|6065|6064|6056.7|6055.7|297
1662033900000|2022-09-01 12:05:00|6057.7|6056.7|6057|6056|6060.2|6059.2|6055.7|6054.7|313
1662034200000|2022-09-01 12:10:00|6057.2|6056.2|6051.7|6050.7|6060|6059|6051.5|6050.5|298
1662034500000|2022-09-01 12:15:00|6051.5|6050.5|6052.2|6051.2|6054.2|6053.2|6051.2|6050.2|232
1662034800000|2022-09-01 12:20:00|6052|6051|6058.2|6057.2|6058.2|6057.2|6052|6051|251
1662035100000|2022-09-01 12:25:00|6058|6057|6053.7|6052.7|6058.7|6057.7|6053.5|6052.5|188
1662035400000|2022-09-01 12:30:00|6054|6053|6041.2|6040.2|6054.7|6053.7|6040.5|6039.5|706
1662035700000|2022-09-01 12:35:00|6041|6040|6048.5|6047.5|6049.5|6048.5|6038.2|6037.2|589
1662036000000|2022-09-01 12:40:00|6048.2|6047.2|6047.7|6046.7|6050.2|6049.2|6044.2|6043.2|354
1662036300000|2022-09-01 12:45:00|6047.5|6046.5|6050|6049|6052.5|6051.5|6045.7|6044.7|239
1662036600000|2022-09-01 12:50:00|6049.7|6048.7|6044.5|6043.5|6050|6049|6041.7|6040.7|378
1662036900000|2022-09-01 12:55:00|6044.2|6043.2|6043.2|6042.2|6048.5|6047.5|6042.2|6041.2|289
1662037200000|2022-09-01 13:00:00|6042.7|6041.7|6031|6030|6044|6043|6030.7|6029.7|466
1662037500000|2022-09-01 13:05:00|6031.2|6030.2|6032.7|6031.7|6039.5|6038.5|6029|6028|518
1662037800000|2022-09-01 13:10:00|6033|6032|6034|6033|6037|6036|6032|6031|296
1662038100000|2022-09-01 13:15:00|6033.2|6032.2|6037.2|6036.2|6038|6037|6030.7|6029.7|331
1662038400000|2022-09-01 13:20:00|6037.5|6036.5|6033.7|6032.7|6037.7|6036.7|6031.5|6030.5|230
1662038700000|2022-09-01 13:25:00|6033.2|6032.2|6029.5|6028.5|6035|6034|6027.5|6026.5|304
1662039000000|2022-09-01 13:30:00|6029.7|6028.7|6023|6022|6039.2|6038.2|6022.5|6021.5|1228
1662039300000|2022-09-01 13:35:00|6022.7|6021.7|6025.2|6024.2|6028.7|6027.7|6019.2|6018.2|998
1662039600000|2022-09-01 13:40:00|6025.7|6024.7|6028.7|6027.7|6035|6034|6025.7|6024.7|781
1662039900000|2022-09-01 13:45:00|6029|6028|6027.5|6026.5|6034.7|6033.7|6025|6024|930
1662040200000|2022-09-01 13:50:00|6027.2|6026.2|6034.2|6033.2|6034.7|6033.7|6024.5|6023.5|425
1662040500000|2022-09-01 13:55:00|6033.7|6032.7|6039.7|6038.7|6040.5|6039.5|6026.7|6025.7|694
1662040800000|2022-09-01 14:00:00|6036.5|6035.5|6022.2|6021.2|6041.5|6040.5|6019.2|6018.2|1106
1662041100000|2022-09-01 14:05:00|6021.7|6020.7|6026.5|6025.5|6029.7|6028.7|6018.5|6017.5|831
1662041400000|2022-09-01 14:10:00|6026.4|6025.4|6017.1|6016.1|6026.4|6025.4|6015.9|6014.9|625
1662041700000|2022-09-01 14:15:00|6016.9|6015.9|6023.4|6022.4|6023.6|6022.6|6014.4|6013.4|663
1662042000000|2022-09-01 14:20:00|6023.1|6022.1|6037.4|6036.4|6037.4|6036.4|6019.9|6018.9|880
1662042300000|2022-09-01 14:25:00|6037.9|6036.9|6042.6|6041.6|6044.4|6043.4|6033.9|6032.9|644
1662042600000|2022-09-01 14:30:00|6042.4|6041.4|6032.1|6031.1|6042.4|6041.4|6031.4|6030.4|958
1662042900000|2022-09-01 14:35:00|6031.9|6030.9|6022.6|6021.6|6039.9|6038.9|6022.4|6021.4|984
1662043200000|2022-09-01 14:40:00|6022.4|6021.4|6017.4|6016.4|6024.6|6023.6|6013.1|6012.1|859
1662043500000|2022-09-01 14:45:00|6017.1|6016.1|6009.9|6008.9|6017.1|6016.1|6008.9|6007.9|763
1662043800000|2022-09-01 14:50:00|6009.6|6008.6|6009.6|6008.6|6018.6|6017.6|6008.1|6007.1|870
1662044100000|2022-09-01 14:55:00|6009.4|6008.4|6017.6|6016.6|6019.4|6018.4|6009.4|6008.4|735
1662044400000|2022-09-01 15:00:00|6016.9|6015.9|6022.6|6021.6|6025.6|6024.6|6014.4|6013.4|943
1662044700000|2022-09-01 15:05:00|6022.4|6021.4|6035.1|6034.1|6037.4|6036.4|6022.1|6021.1|835
1662045000000|2022-09-01 15:10:00|6034.9|6033.9|6035.4|6034.4|6040.4|6039.4|6032.4|6031.4|730
1662045300000|2022-09-01 15:15:00|6035.1|6034.1|6033.1|6032.1|6038.6|6037.6|6029.6|6028.6|806
1662045600000|2022-09-01 15:20:00|6032.9|6031.9|6019.6|6018.6|6033.4|6032.4|6016.6|6015.6|1022
1662045900000|2022-09-01 15:25:00|6018.9|6017.9|6019.1|6018.1|6028.6|6027.6|6017.1|6016.1|1778
1662046200000|2022-09-01 15:30:00|6020.4|6018.4|6034.4|6032.4|6034.9|6032.9|6019.4|6017.4|4742
1662046500000|2022-09-01 15:35:00|6033.9|6031.9|6040.4|6038.4|6046.9|6044.9|6033.9|6031.9|2305
1662046800000|2022-09-01 15:40:00|6040.6|6038.6|6031.1|6029.1|6043.4|6041.4|6031.1|6029.1|654
1662047100000|2022-09-01 15:45:00|6030.9|6028.9|6034.4|6032.4|6034.6|6032.6|6030.4|6028.4|232
1662047400000|2022-09-01 15:50:00|6034.6|6032.6|6031.4|6029.4|6035.4|6033.4|6029.4|6027.4|236
1662047700000|2022-09-01 15:55:00|6031.6|6029.6|6034.4|6032.4|6034.4|6032.4|6027.4|6025.4|201
1662048000000|2022-09-01 16:00:00|6033.6|6031.6|6039.4|6037.4|6040.4|6038.4|6033.4|6031.4|279
1662048300000|2022-09-01 16:05:00|6039.6|6037.6|6044.4|6042.4|6044.9|6042.9|6036.9|6034.9|261
1662048600000|2022-09-01 16:10:00|6044.1|6042.1|6043.4|6041.4|6044.1|6042.1|6039.6|6037.6|184
1662048900000|2022-09-01 16:15:00|6043.6|6041.6|6043.9|6041.9|6047.1|6045.1|6040.1|6038.1|149
1662049200000|2022-09-01 16:20:00|6044.1|6042.1|6040.1|6038.1|6044.6|6042.6|6039.1|6037.1|141
1662049500000|2022-09-01 16:25:00|6040.4|6038.4|6043.1|6041.1|6047.4|6045.4|6037.1|6035.1|129
1662049800000|2022-09-01 16:30:00|6042.9|6040.9|6046.1|6044.1|6046.1|6044.1|6040.6|6038.6|93
1662050100000|2022-09-01 16:35:00|6046.4|6044.4|6036.1|6034.1|6046.4|6044.4|6035.6|6033.6|97
1662050400000|2022-09-01 16:40:00|6035.9|6033.9|6041.4|6039.4|6041.4|6039.4|6034.6|6032.6|166
1662050700000|2022-09-01 16:45:00|6041.1|6039.1|6040.4|6038.4|6042.1|6040.1|6036.4|6034.4|74
1662051000000|2022-09-01 16:50:00|6040.9|6038.9|6033.9|6031.9|6040.9|6038.9|6033.4|6031.4|69
1662051300000|2022-09-01 16:55:00|6034.1|6032.1|6035.1|6033.1|6035.9|6033.9|6030.1|6028.1|177
1662051600000|2022-09-01 17:00:00|6034.9|6032.9|6037.6|6035.6|6039.6|6037.6|6033.4|6031.4|97
1662051900000|2022-09-01 17:05:00|6037.4|6035.4|6042.6|6040.6|6043.1|6041.1|6036.4|6034.4|145
1662052200000|2022-09-01 17:10:00|6042.9|6040.9|6046.1|6044.1|6046.6|6044.6|6039.6|6037.6|89
1662052500000|2022-09-01 17:15:00|6045.9|6043.9|6046.1|6044.1|6048.6|6046.6|6044.9|6042.9|54
1662052800000|2022-09-01 17:20:00|6046.4|6044.4|6055.6|6053.6|6058.4|6056.4|6046.1|6044.1|436
1662053100000|2022-09-01 17:25:00|6055.4|6053.4|6062.6|6060.6|6063.9|6061.9|6054.6|6052.6|201
1662053400000|2022-09-01 17:30:00|6062.4|6060.4|6061.6|6059.6|6063.6|6061.6|6058.4|6056.4|99
1662053700000|2022-09-01 17:35:00|6061.9|6059.9|6059.1|6057.1|6063.4|6061.4|6055.6|6053.6|85
1662054000000|2022-09-01 17:40:00|6058.9|6056.9|6055.4|6053.4|6058.9|6056.9|6054.6|6052.6|108
1662054300000|2022-09-01 17:45:00|6055.1|6053.1|6049.1|6047.1|6055.1|6053.1|6045.9|6043.9|123
1662054600000|2022-09-01 17:50:00|6049.4|6047.4|6049.1|6047.1|6051.9|6049.9|6047.9|6045.9|79
1662054900000|2022-09-01 17:55:00|6048.9|6046.9|6050.6|6048.6|6053.4|6051.4|6048.9|6046.9|127
1662055200000|2022-09-01 18:00:00|6051.1|6049.1|6055.9|6053.9|6056.1|6054.1|6048.1|6046.1|165
1662055500000|2022-09-01 18:05:00|6056.1|6054.1|6052.1|6050.1|6057.9|6055.9|6049.9|6047.9|117
1662055800000|2022-09-01 18:10:00|6052.4|6050.4|6054.1|6052.1|6056.1|6054.1|6049.1|6047.1|49
1662056100000|2022-09-01 18:15:00|6053.9|6051.9|6058.6|6056.6|6058.9|6056.9|6053.1|6051.1|55
1662056400000|2022-09-01 18:20:00|6058.9|6056.9|6067.4|6065.4|6069.1|6067.1|6058.9|6056.9|275
1662056700000|2022-09-01 18:25:00|6067.1|6065.1|6071.1|6069.1|6072.4|6070.4|6066.9|6064.9|169
1662057000000|2022-09-01 18:30:00|6070.9|6068.9|6074.1|6072.1|6077.4|6075.4|6070.6|6068.6|207
1662057300000|2022-09-01 18:35:00|6073.9|6071.9|6071.6|6069.6|6079.1|6077.1|6069.9|6067.9|127
1662057600000|2022-09-01 18:40:00|6071.4|6069.4|6071.4|6069.4|6076.9|6074.9|6070.4|6068.4|112
1662057900000|2022-09-01 18:45:00|6071.1|6069.1|6068.6|6066.6|6075.1|6073.1|6066.9|6064.9|75
1662058200000|2022-09-01 18:50:00|6068.9|6066.9|6076.4|6074.4|6076.9|6074.9|6067.1|6065.1|67
1662058500000|2022-09-01 18:55:00|6076.1|6074.1|6074.1|6072.1|6078.1|6076.1|6071.1|6069.1|55
1662058800000|2022-09-01 19:00:00|6073.9|6071.9|6073.6|6071.6|6079.4|6077.4|6071.4|6069.4|46
1662059100000|2022-09-01 19:05:00|6073.9|6071.9|6080.6|6078.6|6082.6|6080.6|6073.1|6071.1|94
1662059400000|2022-09-01 19:10:00|6080.4|6078.4|6084.4|6082.4|6086.6|6084.6|6078.1|6076.1|151
1662059700000|2022-09-01 19:15:00|6084.1|6082.1|6075.1|6073.1|6084.6|6082.6|6075.1|6073.1|66
1662060000000|2022-09-01 19:20:00|6075.4|6073.4|6075.6|6073.6|6077.6|6075.6|6070.4|6068.4|110
1662060300000|2022-09-01 19:25:00|6075.4|6073.4|6070.1|6068.1|6075.4|6073.4|6069.6|6067.6|45
1662060600000|2022-09-01 19:30:00|6069.9|6067.9|6067.6|6065.6|6072.1|6070.1|6066.4|6064.4|79
1662060900000|2022-09-01 19:35:00|6067.4|6065.4|6070.6|6068.6|6072.6|6070.6|6066.1|6064.1|68
1662061200000|2022-09-01 19:40:00|6070.4|6068.4|6072.1|6070.1|6073.1|6071.1|6066.6|6064.6|80
1662061500000|2022-09-01 19:45:00|6071.9|6069.9|6069.1|6067.1|6075.1|6073.1|6068.6|6066.6|94
1662061800000|2022-09-01 19:50:00|6069.4|6067.4|6081.6|6079.6|6081.9|6079.9|6069.4|6067.4|249
1662062100000|2022-09-01 19:55:00|6081.9|6079.9|6088.4|6086.4|6089.9|6087.9|6081.6|6079.6|249
1662062400000|2022-09-01 20:00:00|6091.4|6087.4|6086|6082|6091.4|6087.4|6084.3|6080.3|0
1662062700000|2022-09-01 20:05:00|6086.1|6082.1|6087.6|6083.6|6088.5|6084.5|6085.7|6081.7|0
1662063000000|2022-09-01 20:10:00|6087.3|6083.3|6077.6|6073.6|6087.3|6083.3|6076.9|6072.9|0
1662063300000|2022-09-01 20:15:00|6077.9|6073.9|6085.1|6081.1|6085.8|6081.8|6077.9|6073.9|0
1662063600000|2022-09-01 20:20:00|6085.2|6081.2|6086.6|6082.6|6087|6083|6084.3|6080.3|0
1662063900000|2022-09-01 20:25:00|6086.3|6082.3|6087.3|6083.3|6088|6084|6085.2|6081.2|0
1662064200000|2022-09-01 20:30:00|6087.7|6083.7|6086.6|6082.6|6087.7|6083.7|6085.2|6081.2|0
1662064500000|2022-09-01 20:35:00|6086.4|6082.4|6085.5|6081.5|6086.6|6082.6|6084.8|6080.8|0
1662064800000|2022-09-01 20:40:00|6085.4|6081.4|6086.2|6082.2|6086.9|6082.9|6085.2|6081.2|0
1662065100000|2022-09-01 20:45:00|6086|6082|6087.3|6083.3|6088|6084|6085.5|6081.5|0
1662065400000|2022-09-01 20:50:00|6087.7|6083.7|6090.4|6086.4|6090.4|6086.4|6087.6|6083.6|0
1662065700000|2022-09-01 20:55:00|6090.1|6086.1|6087.9|6083.9|6090.1|6086.1|6087.2|6083.2|0
1662066000000|2022-09-01 21:00:00|6087.4|6083.4|6087.5|6083.5|6087.9|6083.9|6087.1|6083.1|0
1662066300000|2022-09-01 21:05:00|6087.3|6083.3|6085.5|6081.5|6088.5|6084.5|6085.5|6081.5|0
1662066600000|2022-09-01 21:10:00|6085.7|6081.7|6085.3|6081.3|6086.2|6082.2|6085.1|6081.1|0
1662066900000|2022-09-01 21:15:00|6085.6|6081.6|6085.8|6081.8|6085.8|6081.8|6085.5|6081.5|0
1662067200000|2022-09-01 21:20:00|6085.6|6081.6|6086.2|6082.2|6086.2|6082.2|6085.5|6081.5|0
1662067500000|2022-09-01 21:25:00|6086.3|6082.3|6086|6082|6086.3|6082.3|6085.6|6081.6|0
1662067800000|2022-09-01 21:30:00|6085.8|6081.8|6085.4|6081.4|6086|6082|6084.9|6080.9|0
1662068100000|2022-09-01 21:35:00|6085.6|6081.6|6085.4|6081.4|6085.6|6081.6|6085.4|6081.4|0
1662068400000|2022-09-01 21:40:00|6085.6|6081.6|6085.8|6081.8|6085.8|6081.8|6085.2|6081.2|0
1662068700000|2022-09-01 21:45:00|6085.9|6081.9|6085.8|6081.8|6085.9|6081.9|6085.6|6081.6|0
1662069000000|2022-09-01 21:50:00|6085.7|6081.7|6086.1|6082.1|6086.1|6082.1|6085.6|6081.6|0
1662069300000|2022-09-01 21:55:00|6086.3|6082.3|6085.6|6081.6|6086.3|6082.3|6084.9|6080.9|0
1662069600000|2022-09-01 22:00:00|6085.5|6081.5|6090.7|6086.7|6091.7|6087.7|6084.2|6080.2|0
1662069900000|2022-09-01 22:05:00|6090.9|6086.9|6092.3|6088.3|6093.1|6089.1|6089.9|6085.9|0
1662070200000|2022-09-01 22:10:00|6092|6088|6091.9|6087.9|6093.6|6089.6|6091.9|6087.9|0
1662070500000|2022-09-01 22:15:00|6091.6|6087.6|6087.5|6083.5|6091.6|6087.6|6086.7|6082.7|0
1662070800000|2022-09-01 22:20:00|6087.7|6083.7|6088.6|6084.6|6088.8|6084.8|6085.8|6081.8|0
1662071100000|2022-09-01 22:25:00|6088.9|6084.9|6089.3|6085.3|6089.8|6085.8|6088.2|6084.2|0
1662071400000|2022-09-01 22:30:00|6089.2|6085.2|6085|6081|6089.2|6085.2|6084.7|6080.7|0
1662071700000|2022-09-01 22:35:00|6084.9|6080.9|6084.3|6080.3|6085|6081|6083.3|6079.3|0
1662072000000|2022-09-01 22:40:00|6084.7|6080.7|6083.4|6079.4|6084.7|6080.7|6080.2|6076.2|0
1662072300000|2022-09-01 22:45:00|6083.7|6079.7|6085.1|6081.1|6085.5|6081.5|6082.7|6078.7|0
1662072600000|2022-09-01 22:50:00|6085.3|6081.3|6084.4|6080.4|6085.5|6081.5|6084|6080|0
1662072900000|2022-09-01 22:55:00|6084.7|6080.7|6084.4|6080.4|6085.1|6081.1|6084|6080|0
1662073200000|2022-09-01 23:00:00|6084.5|6080.5|6082.3|6078.3|6084.7|6080.7|6081.6|6077.6|0
1662073500000|2022-09-01 23:05:00|6082.5|6078.5|6082.8|6078.8|6083.7|6079.7|6081.4|6077.4|0
1662073800000|2022-09-01 23:10:00|6082.5|6078.5|6082.5|6078.5|6083.5|6079.5|6082.5|6078.5|0
1662074100000|2022-09-01 23:15:00|6082|6079|6081.2|6078.2|6083|6080|6080.5|6077.5|0
1662074400000|2022-09-01 23:20:00|6081.4|6078.4|6082.3|6079.3|6082.5|6079.5|6080.9|6077.9|0
1662074700000|2022-09-01 23:25:00|6082.5|6079.5|6089.3|6086.3|6089.4|6086.4|6081.6|6078.6|0
1662075000000|2022-09-01 23:30:00|6089|6086|6091.5|6088.5|6092.2|6089.2|6087.5|6084.5|0
1662075300000|2022-09-01 23:35:00|6091.8|6088.8|6094.6|6091.6|6095.6|6092.6|6091.3|6088.3|0
1662075600000|2022-09-01 23:40:00|6094.9|6091.9|6098|6095|6098.4|6095.4|6093.9|6090.9|0
1662075900000|2022-09-01 23:45:00|6097.7|6094.7|6095.9|6092.9|6098|6095|6095.2|6092.2|0
1662076200000|2022-09-01 23:50:00|6095.8|6092.8|6097.6|6094.6|6098.3|6095.3|6094.2|6091.2|0
1662076500000|2022-09-01 23:55:00|6097.3|6094.3|6098.2|6095.2|6098.6|6095.6|6096.9|6093.9|0
1662076800000|2022-09-02 00:00:00|6097.9|6094.9|6095.2|6092.2|6098.2|6095.2|6093.1|6090.1|0
1662077100000|2022-09-02 00:05:00|6095.1|6092.1|6098.6|6095.6|6098.6|6095.6|6093.1|6090.1|0
1662077400000|2022-09-02 00:10:00|6097.9|6094.9|6096.1|6093.1|6098.9|6095.9|6096.1|6093.1|0
1662077700000|2022-09-02 00:15:00|6095.8|6092.8|6088.9|6085.9|6095.8|6092.8|6083.8|6080.8|0
1662078000000|2022-09-02 00:20:00|6088|6085|6088.9|6085.9|6092.4|6089.4|6085.5|6082.5|0
1662078300000|2022-09-02 00:25:00|6090.6|6087.6|6092.4|6089.4|6094.1|6091.1|6090.6|6087.6|0
1662078600000|2022-09-02 00:30:00|6094|6091|6087.2|6084.2|6094.1|6091.1|6087.2|6084.2|0
1662078900000|2022-09-02 00:35:00|6088.9|6085.9|6087.1|6084.1|6088.9|6085.9|6087.1|6084.1|0
1662079200000|2022-09-02 00:40:00|6087.2|6084.2|6088.9|6085.9|6090.6|6087.6|6087.1|6084.1|0
1662079500000|2022-09-02 00:45:00|6089|6086|6085.5|6082.5|6089|6086|6083.7|6080.7|0
1662079800000|2022-09-02 00:50:00|6085.4|6082.4|6090.6|6087.6|6090.6|6087.6|6083.7|6080.7|0
1662080100000|2022-09-02 00:55:00|6088.9|6085.9|6087.4|6084.4|6092.3|6089.3|6087.4|6084.4|0
1662080400000|2022-09-02 01:00:00|6085.7|6082.7|6090.8|6087.8|6092.6|6089.6|6085.7|6082.7|0
1662080700000|2022-09-02 01:05:00|6090.9|6087.9|6090.8|6087.8|6092.6|6089.6|6089.1|6086.1|0
1662081000000|2022-09-02 01:10:00|6092.5|6089.5|6087.3|6084.3|6092.5|6089.5|6087.3|6084.3|0
1662081300000|2022-09-02 01:15:00|6085.6|6082.6|6087.8|6084.8|6094.2|6091.2|6085.6|6082.6|0
1662081600000|2022-09-02 01:20:00|6089.5|6086.5|6084.3|6081.3|6089.5|6086.5|6084.3|6081.3|0
1662081900000|2022-09-02 01:25:00|6084.4|6081.4|6086.1|6083.1|6086.1|6083.1|6082.6|6079.6|0
1662082200000|2022-09-02 01:30:00|6087.8|6084.8|6084.2|6081.2|6087.8|6084.8|6082.5|6079.5|0
1662082500000|2022-09-02 01:35:00|6085|6082|6085.9|6082.9|6087.6|6084.6|6080.7|6077.7|0
1662082800000|2022-09-02 01:40:00|6085|6082|6084.2|6081.2|6091|6088|6084.2|6081.2|0
1662083100000|2022-09-02 01:45:00|6085.9|6082.9|6080.8|6077.8|6085.9|6082.9|6080.8|6077.8|0
1662083400000|2022-09-02 01:50:00|6082.5|6079.5|6084.2|6081.2|6084.2|6081.2|6080.8|6077.8|0
1662083700000|2022-09-02 01:55:00|6084.3|6081.3|6084.3|6081.3|6086|6083|6084.2|6081.2|0
1662084000000|2022-09-02 02:00:00|6084.2|6081.2|6082.5|6079.5|6084.2|6081.2|6080.8|6077.8|0
1662084300000|2022-09-02 02:05:00|6081.7|6078.7|6077.3|6074.3|6081.7|6078.7|6077.3|6074.3|0
1662084600000|2022-09-02 02:10:00|6079|6076|6077.2|6074.2|6079|6076|6077.2|6074.2|0
1662084900000|2022-09-02 02:15:00|6078|6075|6077|6074|6078.7|6075.7|6075.3|6072.3|0
1662085200000|2022-09-02 02:20:00|6076.2|6073.2|6077|6074|6078.7|6075.7|6075.2|6072.2|0
1662085500000|2022-09-02 02:25:00|6076.9|6073.9|6075.2|6072.2|6077|6074|6075.2|6072.2|0
1662085800000|2022-09-02 02:30:00|6075.3|6072.3|6077|6074|6077.8|6074.8|6075.2|6072.2|0
1662086100000|2022-09-02 02:35:00|6078.7|6075.7|6078.7|6075.7|6078.7|6075.7|6078.7|6075.7|0
1662086400000|2022-09-02 02:40:00|6080.4|6077.4|6078.7|6075.7|6080.4|6077.4|6077|6074|0
1662086700000|2022-09-02 02:45:00|6078.8|6075.8|6080.6|6077.6|6080.6|6077.6|6078.7|6075.7|0
1662087000000|2022-09-02 02:50:00|6082.3|6079.3|6080.6|6077.6|6082.3|6079.3|6078.8|6075.8|0
1662087300000|2022-09-02 02:55:00|6078.9|6075.9|6078.9|6075.9|6080.6|6077.6|6078.9|6075.9|0
1662087600000|2022-09-02 03:00:00|6079.8|6076.8|6082.4|6079.4|6084.2|6081.2|6079.8|6076.8|0
1662087900000|2022-09-02 03:05:00|6082.5|6079.5|6087.6|6084.6|6087.6|6084.6|6082.5|6079.5|0
1662088200000|2022-09-02 03:10:00|6089.3|6086.3|6087.6|6084.6|6089.3|6086.3|6084.2|6081.2|0
1662088500000|2022-09-02 03:15:00|6085.9|6082.9|6085.8|6082.8|6087.6|6084.6|6085.8|6082.8|0
1662088800000|2022-09-02 03:20:00|6085|6082|6085.8|6082.8|6085.9|6082.9|6084.1|6081.1|0
1662089100000|2022-09-02 03:25:00|6084.1|6081.1|6084.1|6081.1|6084.9|6081.9|6084.1|6081.1|0
1662089400000|2022-09-02 03:30:00|6084.9|6081.9|6085.8|6082.8|6087.5|6084.5|6084.9|6081.9|0
1662089700000|2022-09-02 03:35:00|6087.5|6084.5|6087.3|6084.3|6087.5|6084.5|6087.3|6084.3|0
1662090000000|2022-09-02 03:40:00|6085.6|6082.6|6087.3|6084.3|6089.1|6086.1|6085.6|6082.6|0
1662090300000|2022-09-02 03:45:00|6089|6086|6087.4|6084.4|6089.1|6086.1|6087.3|6084.3|0
1662090600000|2022-09-02 03:50:00|6089.1|6086.1|6089.1|6086.1|6089.1|6086.1|6087.3|6084.3|0
1662090900000|2022-09-02 03:55:00|6089|6086|6087.3|6084.3|6089|6086|6087.3|6084.3|0
1662091200000|2022-09-02 04:00:00|6089|6086|6089|6086|6089|6086|6087.3|6084.3|0
1662091500000|2022-09-02 04:05:00|6087.3|6084.3|6089|6086|6089|6086|6087.3|6084.3|0
1662091800000|2022-09-02 04:10:00|6087.3|6084.3|6089|6086|6089|6086|6087.3|6084.3|0
1662092100000|2022-09-02 04:15:00|6088.8|6085.8|6092.1|6089.1|6092.1|6089.1|6088.6|6085.6|0
1662092400000|2022-09-02 04:20:00|6090.4|6087.4|6092.1|6089.1|6093.8|6090.8|6090.4|6087.4|0
1662092700000|2022-09-02 04:25:00|6092.2|6089.2|6093.8|6090.8|6093.9|6090.9|6092.2|6089.2|0
1662093000000|2022-09-02 04:30:00|6093.9|6090.9|6093.8|6090.8|6093.9|6090.9|6092.1|6089.1|0
1662093300000|2022-09-02 04:35:00|6095.5|6092.5|6093.7|6090.7|6095.5|6092.5|6093.7|6090.7|0
1662093600000|2022-09-02 04:40:00|6092.9|6089.9|6092|6089|6093.7|6090.7|6092|6089|0
1662093900000|2022-09-02 04:45:00|6091.1|6088.1|6088.5|6085.5|6092|6089|6088.5|6085.5|0
1662094200000|2022-09-02 04:50:00|6086.8|6083.8|6091.9|6088.9|6091.9|6088.9|6086.7|6083.7|0
1662094500000|2022-09-02 04:55:00|6092|6089|6098.8|6095.8|6098.8|6095.8|6091.9|6088.9|0
1662094800000|2022-09-02 05:00:00|6100.5|6097.5|6099|6096|6100.9|6097.9|6097.3|6094.3|0
1662095100000|2022-09-02 05:05:00|6097.3|6094.3|6095.4|6092.4|6099|6096|6095.4|6092.4|0
1662095400000|2022-09-02 05:10:00|6094.5|6091.5|6091.3|6088.3|6095.4|6092.4|6091.3|6088.3|0
1662095700000|2022-09-02 05:15:00|6091.4|6088.4|6086.1|6083.1|6091.4|6088.4|6086.1|6083.1|0
1662096000000|2022-09-02 05:20:00|6087|6084|6084.2|6081.2|6087.9|6084.9|6084.2|6081.2|0
1662096300000|2022-09-02 05:25:00|6084.3|6081.3|6082.3|6079.3|6084.3|6081.3|6082.3|6079.3|0
1662096600000|2022-09-02 05:30:00|6080.6|6077.6|6078.8|6075.8|6082.3|6079.3|6078.8|6075.8|0
1662096900000|2022-09-02 05:35:00|6078|6075|6073.8|6070.8|6078.9|6075.9|6073.6|6070.6|0
1662097200000|2022-09-02 05:40:00|6075.5|6072.5|6072.3|6069.3|6075.6|6072.6|6071.8|6068.8|0
1662097500000|2022-09-02 05:45:00|6072.2|6069.2|6072.3|6069.3|6073.1|6070.1|6070.5|6067.5|0
1662097800000|2022-09-02 05:50:00|6074|6071|6075.8|6072.8|6075.8|6072.8|6074|6071|0
1662098100000|2022-09-02 05:55:00|6075.7|6072.7|6066.6|6063.6|6075.8|6072.8|6061.2|6058.2|0
1662098400000|2022-09-02 06:00:00|6065|6062|6048.6|6046.6|6065|6062|6045.6|6043.6|732
1662098700000|2022-09-02 06:05:00|6050.1|6048.1|6050.1|6048.1|6052.1|6050.1|6046.1|6044.1|171
1662099000000|2022-09-02 06:10:00|6050.4|6048.4|6055.9|6053.9|6057.4|6055.4|6050.4|6048.4|253
1662099300000|2022-09-02 06:15:00|6055.6|6053.6|6051.6|6049.6|6056.4|6054.4|6047.6|6045.6|238
1662099600000|2022-09-02 06:20:00|6051.9|6049.9|6057.6|6055.6|6057.6|6055.6|6050.6|6048.6|260
1662099900000|2022-09-02 06:25:00|6057.9|6055.9|6061.4|6059.4|6061.9|6059.9|6057.9|6055.9|267
1662100200000|2022-09-02 06:30:00|6061.6|6059.6|6063.1|6061.1|6064.1|6062.1|6060.1|6058.1|338
1662100500000|2022-09-02 06:35:00|6063.4|6061.4|6066.1|6064.1|6068.4|6066.4|6061.9|6059.9|270
1662100800000|2022-09-02 06:40:00|6066.4|6064.4|6064.4|6062.4|6066.4|6064.4|6061.6|6059.6|174
1662101100000|2022-09-02 06:45:00|6064.6|6062.6|6068.4|6066.4|6070.1|6068.1|6064.6|6062.6|159
1662101400000|2022-09-02 06:50:00|6068.1|6066.1|6071.4|6069.4|6071.4|6069.4|6066.6|6064.6|115
1662101700000|2022-09-02 06:55:00|6072.4|6070.4|6074.6|6072.6|6074.6|6072.6|6068.1|6066.1|321
1662102000000|2022-09-02 07:00:00|6074.1|6073.1|6060.6|6059.6|6077.9|6076.9|6059.4|6058.4|3006
1662102300000|2022-09-02 07:05:00|6061.1|6060.1|6056.6|6055.6|6071.4|6070.4|6055.9|6054.9|1122
1662102600000|2022-09-02 07:10:00|6056.9|6055.9|6060.1|6059.1|6069.9|6068.9|6056.9|6055.9|975
1662102900000|2022-09-02 07:15:00|6059.9|6058.9|6056.4|6055.4|6062.9|6061.9|6055.4|6054.4|748
1662103200000|2022-09-02 07:20:00|6056.1|6055.1|6078.6|6077.6|6078.6|6077.6|6055.9|6054.9|1126
1662103500000|2022-09-02 07:25:00|6078.4|6077.4|6076.1|6075.1|6082.6|6081.6|6072.6|6071.6|622
1662103800000|2022-09-02 07:30:00|6076.4|6075.4|6066.9|6065.9|6082.4|6081.4|6066.6|6065.6|719
1662104100000|2022-09-02 07:35:00|6067.1|6066.1|6071.6|6070.6|6073.6|6072.6|6064.6|6063.6|446
1662104400000|2022-09-02 07:40:00|6072.5|6071.5|6065.8|6064.8|6073.5|6072.5|6065.3|6064.3|477
1662104700000|2022-09-02 07:45:00|6066|6065|6064.5|6063.5|6070.8|6069.8|6061.8|6060.8|356
1662105000000|2022-09-02 07:50:00|6064.8|6063.8|6066.5|6065.5|6071.3|6070.3|6064.8|6063.8|359
1662105300000|2022-09-02 07:55:00|6065.8|6064.8|6059.3|6058.3|6069|6068|6059.3|6058.3|568
1662105600000|2022-09-02 08:00:00|6060|6059|6070.5|6069.5|6071.3|6070.3|6059.5|6058.5|252
1662105900000|2022-09-02 08:05:00|6070.3|6069.3|6074|6073|6076|6075|6068.8|6067.8|255
1662106200000|2022-09-02 08:10:00|6074.3|6073.3|6070.8|6069.8|6076.8|6075.8|6070|6069|401
1662106500000|2022-09-02 08:15:00|6071|6070|6080|6079|6081.8|6080.8|6070.8|6069.8|499
1662106800000|2022-09-02 08:20:00|6080.3|6079.3|6076.5|6075.5|6085.5|6084.5|6075.8|6074.8|574
1662107100000|2022-09-02 08:25:00|6076.3|6075.3|6080.5|6079.5|6082|6081|6075|6074|280
1662107400000|2022-09-02 08:30:00|6080.8|6079.8|6078|6077|6085|6084|6076.3|6075.3|339
1662107700000|2022-09-02 08:35:00|6078.3|6077.3|6086.5|6085.5|6087|6086|6077.3|6076.3|246
1662108000000|2022-09-02 08:40:00|6086.8|6085.8|6087|6086|6092|6091|6085.8|6084.8|447
1662108300000|2022-09-02 08:45:00|6087.3|6086.3|6088.5|6087.5|6088.5|6087.5|6082|6081|281
1662108600000|2022-09-02 08:50:00|6088.3|6087.3|6088.3|6087.3|6091.5|6090.5|6086.3|6085.3|394
1662108900000|2022-09-02 08:55:00|6088|6087|6083|6082|6089.3|6088.3|6082.3|6081.3|340
1662109200000|2022-09-02 09:00:00|6082.8|6081.8|6075.3|6074.3|6083.8|6082.8|6075|6074|317
1662109500000|2022-09-02 09:05:00|6075|6074|6071.8|6070.8|6076.8|6075.8|6071|6070|291
1662109800000|2022-09-02 09:10:00|6072|6071|6074|6073|6076.5|6075.5|6071.8|6070.8|177
1662110100000|2022-09-02 09:15:00|6073.8|6072.8|6071.3|6070.3|6075|6074|6069.8|6068.8|256
1662110400000|2022-09-02 09:20:00|6071|6070|6065.5|6064.5|6071.3|6070.3|6065.3|6064.3|266
1662110700000|2022-09-02 09:25:00|6066|6065|6071.3|6070.3|6073.3|6072.3|6065.3|6064.3|268
1662111000000|2022-09-02 09:30:00|6071|6070|6063|6062|6073|6072|6062.8|6061.8|214
1662111300000|2022-09-02 09:35:00|6062.8|6061.8|6064.3|6063.3|6064.8|6063.8|6059.3|6058.3|332
1662111600000|2022-09-02 09:40:00|6064|6063|6059.8|6058.8|6066.8|6065.8|6058.8|6057.8|253
1662111900000|2022-09-02 09:45:00|6060|6059|6057.3|6056.3|6063.5|6062.5|6057.3|6056.3|263
1662112200000|2022-09-02 09:50:00|6057.5|6056.5|6066.8|6065.8|6067.8|6066.8|6057.3|6056.3|313
1662112500000|2022-09-02 09:55:00|6066.5|6065.5|6069.8|6068.8|6071.8|6070.8|6065.8|6064.8|261
1662112800000|2022-09-02 10:00:00|6070.5|6069.5|6077.8|6076.8|6079.8|6078.8|6069.8|6068.8|271
1662113100000|2022-09-02 10:05:00|6078|6077|6069.5|6068.5|6078.3|6077.3|6067.8|6066.8|205
1662113400000|2022-09-02 10:10:00|6069.3|6068.3|6072|6071|6072.3|6071.3|6065.8|6064.8|172
1662113700000|2022-09-02 10:15:00|6071.8|6070.8|6067.8|6066.8|6073|6072|6067.8|6066.8|286
1662114000000|2022-09-02 10:20:00|6068.3|6067.3|6067|6066|6070.3|6069.3|6066|6065|196
1662114300000|2022-09-02 10:25:00|6067.3|6066.3|6063|6062|6067.8|6066.8|6061.8|6060.8|135
1662114600000|2022-09-02 10:30:00|6063.3|6062.3|6061.3|6060.3|6063.5|6062.5|6057.3|6056.3|232
1662114900000|2022-09-02 10:35:00|6061.5|6060.5|6067.8|6066.8|6068.3|6067.3|6061|6060|302
1662115200000|2022-09-02 10:40:00|6067.5|6066.5|6066.3|6065.3|6071|6070|6065.8|6064.8|227
1662115500000|2022-09-02 10:45:00|6066|6065|6065.8|6064.8|6067|6066|6061.3|6060.3|153
1662115800000|2022-09-02 10:50:00|6065.5|6064.5|6066|6065|6067.3|6066.3|6059.8|6058.8|174
1662116100000|2022-09-02 10:55:00|6066.3|6065.3|6073.3|6072.3|6075|6074|6065.8|6064.8|205
1662116400000|2022-09-02 11:00:00|6072|6071|6069.3|6068.3|6074|6073|6068.5|6067.5|253
1662116700000|2022-09-02 11:05:00|6069.5|6068.5|6066.8|6065.8|6070.3|6069.3|6066.3|6065.3|215
1662117000000|2022-09-02 11:10:00|6066.5|6065.5|6057.3|6056.3|6067.5|6066.5|6051.3|6050.3|583
1662117300000|2022-09-02 11:15:00|6057.5|6056.5|6063|6062|6064.3|6063.3|6057|6056|197
1662117600000|2022-09-02 11:20:00|6062|6061|6062|6061|6064|6063|6059.3|6058.3|209
1662117900000|2022-09-02 11:25:00|6062.3|6061.3|6061.5|6060.5|6068.3|6067.3|6061|6060|357
1662118200000|2022-09-02 11:30:00|6061.3|6060.3|6063|6062|6065.8|6064.8|6061|6060|343
1662118500000|2022-09-02 11:35:00|6063.3|6062.3|6066.3|6065.3|6067.3|6066.3|6062.8|6061.8|320
1662118800000|2022-09-02 11:40:00|6065.6|6064.6|6066.8|6065.8|6069.8|6068.8|6064.6|6063.6|153
1662119100000|2022-09-02 11:45:00|6066.6|6065.6|6071.3|6070.3|6072.6|6071.6|6066.6|6065.6|186
1662119400000|2022-09-02 11:50:00|6071.1|6070.1|6072.3|6071.3|6074.1|6073.1|6070.1|6069.1|299
1662119700000|2022-09-02 11:55:00|6072.6|6071.6|6069.8|6068.8|6072.6|6071.6|6069.1|6068.1|141
1662120000000|2022-09-02 12:00:00|6069.6|6068.6|6071.1|6070.1|6072.3|6071.3|6068.8|6067.8|134
1662120300000|2022-09-02 12:05:00|6070.8|6069.8|6074.1|6073.1|6077.6|6076.6|6070.3|6069.3|216
1662120600000|2022-09-02 12:10:00|6073.8|6072.8|6069.1|6068.1|6074.8|6073.8|6068.6|6067.6|167
1662120900000|2022-09-02 12:15:00|6069.3|6068.3|6066.8|6065.8|6070.6|6069.6|6064.8|6063.8|188
1662121200000|2022-09-02 12:20:00|6067.1|6066.1|6072.1|6071.1|6073.6|6072.6|6066.8|6065.8|213
1662121500000|2022-09-02 12:25:00|6071.8|6070.8|6067.6|6066.6|6073.8|6072.8|6066.8|6065.8|304
1662121800000|2022-09-02 12:30:00|6068.1|6067.1|6099.3|6098.3|6101.8|6100.8|6061.6|6060.6|1872
1662122100000|2022-09-02 12:35:00|6099.6|6098.6|6114.1|6113.1|6118.8|6117.8|6093.6|6092.6|1367
1662122400000|2022-09-02 12:40:00|6114.6|6113.6|6101.1|6100.1|6118.6|6117.6|6100.8|6099.8|864
1662122700000|2022-09-02 12:45:00|6100.6|6099.6|6108.6|6107.6|6109.1|6108.1|6091.8|6090.8|657
1662123000000|2022-09-02 12:50:00|6108.8|6107.8|6109.8|6108.8|6116.3|6115.3|6107.1|6106.1|733
1662123300000|2022-09-02 12:55:00|6109.6|6108.6|6112.8|6111.8|6116.1|6115.1|6107.1|6106.1|683
1662123600000|2022-09-02 13:00:00|6113.1|6112.1|6115.8|6114.8|6117.3|6116.3|6106.6|6105.6|1812
1662123900000|2022-09-02 13:05:00|6115.6|6114.6|6118.1|6117.1|6118.6|6117.6|6112.6|6111.6|870
1662124200000|2022-09-02 13:10:00|6117.8|6116.8|6114.1|6113.1|6120.3|6119.3|6114.1|6113.1|365
1662124500000|2022-09-02 13:15:00|6114.3|6113.3|6127.6|6126.6|6128.8|6127.8|6114.3|6113.3|440
1662124800000|2022-09-02 13:20:00|6127.1|6126.1|6126.6|6125.6|6133.1|6132.1|6125.1|6124.1|532
1662125100000|2022-09-02 13:25:00|6127.1|6126.1|6127.6|6126.6|6130.3|6129.3|6124.6|6123.6|480
1662125400000|2022-09-02 13:30:00|6127.8|6126.8|6107.3|6106.3|6129.3|6128.3|6107.3|6106.3|1087
1662125700000|2022-09-02 13:35:00|6107.6|6106.6|6110.8|6109.8|6113.6|6112.6|6104.6|6103.6|663
1662126000000|2022-09-02 13:40:00|6111.3|6110.3|6103.6|6102.6|6111.3|6110.3|6101.1|6100.1|592
1662126300000|2022-09-02 13:45:00|6103.3|6102.3|6123.6|6122.6|6123.8|6122.8|6102.8|6101.8|1147
1662126600000|2022-09-02 13:50:00|6123.8|6122.8|6125.3|6124.3|6132.6|6131.6|6119.6|6118.6|622
1662126900000|2022-09-02 13:55:00|6125.1|6124.1|6128.6|6127.6|6132.8|6131.8|6123.3|6122.3|2567
1662127200000|2022-09-02 14:00:00|6129.1|6128.1|6125.3|6124.3|6131.8|6130.8|6121.6|6120.6|906
1662127500000|2022-09-02 14:05:00|6125.6|6124.6|6136.1|6135.1|6136.8|6135.8|6121.3|6120.3|683
1662127800000|2022-09-02 14:10:00|6135.7|6134.7|6150.4|6149.4|6152.2|6151.2|6135.7|6134.7|1141
1662128100000|2022-09-02 14:15:00|6150.7|6149.7|6143.4|6142.4|6154.2|6153.2|6141.7|6140.7|1803
1662128400000|2022-09-02 14:20:00|6143.7|6142.7|6143.9|6142.9|6146.9|6145.9|6137.2|6136.2|409
1662128700000|2022-09-02 14:25:00|6144.2|6143.2|6151.9|6150.9|6152.2|6151.2|6142.4|6141.4|501
1662129000000|2022-09-02 14:30:00|6151.7|6150.7|6154.9|6153.9|6155.7|6154.7|6149.9|6148.9|529
1662129300000|2022-09-02 14:35:00|6155.2|6154.2|6164.2|6163.2|6165.9|6164.9|6154.7|6153.7|677
1662129600000|2022-09-02 14:40:00|6163.9|6162.9|6164.4|6163.4|6168.4|6167.4|6160.7|6159.7|718
1662129900000|2022-09-02 14:45:00|6164.7|6163.7|6161.7|6160.7|6170.4|6169.4|6161.7|6160.7|915
1662130200000|2022-09-02 14:50:00|6161.9|6160.9|6165.4|6164.4|6166.7|6165.7|6161.7|6160.7|588
1662130500000|2022-09-02 14:55:00|6165.7|6164.7|6167.2|6166.2|6167.2|6166.2|6160.9|6159.9|763
1662130800000|2022-09-02 15:00:00|6167.4|6166.4|6177.2|6176.2|6177.9|6176.9|6166.9|6165.9|1593
1662131100000|2022-09-02 15:05:00|6177.4|6176.4|6173.4|6172.4|6177.7|6176.7|6170.4|6169.4|564
1662131400000|2022-09-02 15:10:00|6173.2|6172.2|6172.4|6171.4|6176.9|6175.9|6166.7|6165.7|1612
1662131700000|2022-09-02 15:15:00|6172.2|6171.2|6176.4|6175.4|6177.2|6176.2|6170.7|6169.7|519
1662132000000|2022-09-02 15:20:00|6176.7|6175.7|6177.7|6176.7|6179.2|6178.2|6174.9|6173.9|719
1662132300000|2022-09-02 15:25:00|6178.2|6177.2|6172.9|6171.9|6178.4|6177.4|6171.4|6170.4|924
1662132600000|2022-09-02 15:30:00|6173.4|6171.4|6169.2|6167.2|6176.7|6174.7|6168.4|6166.4|2143
1662132900000|2022-09-02 15:35:00|6169.9|6167.9|6169.2|6167.2|6171.7|6169.7|6166.2|6164.2|1658
1662133200000|2022-09-02 15:40:00|6168.9|6166.9|6157.4|6155.4|6169.9|6167.9|6155.2|6153.2|513
1662133500000|2022-09-02 15:45:00|6157.7|6155.7|6163.9|6161.9|6166.9|6164.9|6157.7|6155.7|145
1662133800000|2022-09-02 15:50:00|6164.2|6162.2|6167.4|6165.4|6167.4|6165.4|6164.2|6162.2|177
1662134100000|2022-09-02 15:55:00|6167.2|6165.2|6166.4|6164.4|6168.2|6166.2|6164.9|6162.9|102
1662134400000|2022-09-02 16:00:00|6166.9|6164.9|6166.4|6164.4|6167.9|6165.9|6162.4|6160.4|228
1662134700000|2022-09-02 16:05:00|6166.2|6164.2|6166.4|6164.4|6167.2|6165.2|6164.2|6162.2|228
1662135000000|2022-09-02 16:10:00|6166.2|6164.2|6162.7|6160.7|6166.9|6164.9|6162.4|6160.4|179
1662135300000|2022-09-02 16:15:00|6162.9|6160.9|6156.2|6154.2|6163.2|6161.2|6156.2|6154.2|142
1662135600000|2022-09-02 16:20:00|6156.4|6154.4|6132.9|6130.9|6157.7|6155.7|6120.4|6118.4|1809
1662135900000|2022-09-02 16:25:00|6131.4|6129.4|6124.2|6122.2|6134.2|6132.2|6122.4|6120.4|473
1662136200000|2022-09-02 16:30:00|6123.9|6121.9|6115.7|6113.7|6133.4|6131.4|6112.7|6110.7|966
1662136500000|2022-09-02 16:35:00|6115.4|6113.4|6106.4|6104.4|6115.4|6113.4|6095.7|6093.7|657
1662136800000|2022-09-02 16:40:00|6106.9|6104.9|6087.9|6085.9|6109.4|6107.4|6087.4|6085.4|506
1662137100000|2022-09-02 16:45:00|6087.7|6085.7|6083.2|6081.2|6095.9|6093.9|6081.7|6079.7|420
1662137400000|2022-09-02 16:50:00|6083.4|6081.4|6084.9|6082.9|6085.2|6083.2|6072.9|6070.9|450
1662137700000|2022-09-02 16:55:00|6084.7|6082.7|6080.4|6078.4|6088.9|6086.9|6075.7|6073.7|172
1662138000000|2022-09-02 17:00:00|6079.9|6077.9|6056.9|6054.9|6079.9|6077.9|6047.2|6045.2|541
1662138300000|2022-09-02 17:05:00|6057.2|6055.2|6040.4|6038.4|6062.2|6060.2|6039.9|6037.9|492
1662138600000|2022-09-02 17:10:00|6040.9|6038.9|6052.9|6050.9|6053.2|6051.2|6034.7|6032.7|781
1662138900000|2022-09-02 17:15:00|6052.7|6050.7|6053.7|6051.7|6057.7|6055.7|6038.7|6036.7|727
1662139200000|2022-09-02 17:20:00|6052.7|6050.7|6034.4|6032.4|6052.7|6050.7|6032.9|6030.9|431
1662139500000|2022-09-02 17:25:00|6034.2|6032.2|6033.9|6031.9|6034.2|6032.2|6025.9|6023.9|316
1662139800000|2022-09-02 17:30:00|6034.2|6032.2|6031.9|6029.9|6039.2|6037.2|6028.7|6026.7|547
1662140100000|2022-09-02 17:35:00|6032.2|6030.2|6029.4|6027.4|6034.2|6032.2|6027.2|6025.2|721
1662140400000|2022-09-02 17:40:00|6029.2|6027.2|6033.9|6031.9|6037.2|6035.2|6026.9|6024.9|574
1662140700000|2022-09-02 17:45:00|6034.2|6032.2|6018.4|6016.4|6036.2|6034.2|6017.9|6015.9|561
1662141000000|2022-09-02 17:50:00|6017.4|6015.4|6018.9|6016.9|6019.9|6017.9|6009.9|6007.9|293
1662141300000|2022-09-02 17:55:00|6017.9|6015.9|6016.9|6014.9|6021.2|6019.2|6012.7|6010.7|165
1662141600000|2022-09-02 18:00:00|6016.7|6014.7|6030.2|6028.2|6031.7|6029.7|6016.4|6014.4|294
1662141900000|2022-09-02 18:05:00|6030.7|6028.7|6031.4|6029.4|6032.9|6030.9|6023.9|6021.9|258
1662142200000|2022-09-02 18:10:00|6031.7|6029.7|6026.9|6024.9|6032.9|6030.9|6026.2|6024.2|141
1662142500000|2022-09-02 18:15:00|6026.7|6024.7|6026.4|6024.4|6031.7|6029.7|6025.2|6023.2|103
1662142800000|2022-09-02 18:20:00|6026.9|6024.9|6029.9|6027.9|6031.4|6029.4|6023.9|6021.9|140
1662143100000|2022-09-02 18:25:00|6029.7|6027.7|6040.9|6038.9|6040.9|6038.9|6029.2|6027.2|130
1662143400000|2022-09-02 18:30:00|6040.7|6038.7|6032.4|6030.4|6040.7|6038.7|6030.7|6028.7|73
1662143700000|2022-09-02 18:35:00|6032.2|6030.2|6042.7|6040.7|6044.9|6042.9|6031.7|6029.7|128
1662144000000|2022-09-02 18:40:00|6042.9|6040.9|6042.4|6040.4|6043.9|6041.9|6035.9|6033.9|100
1662144300000|2022-09-02 18:45:00|6042.2|6040.2|6034.4|6032.4|6042.7|6040.7|6033.9|6031.9|140
1662144600000|2022-09-02 18:50:00|6034.2|6032.2|6025.2|6023.2|6034.9|6032.9|6025.2|6023.2|191
1662144900000|2022-09-02 18:55:00|6024.9|6022.9|6020.4|6018.4|6024.9|6022.9|6018.9|6016.9|134
1662145200000|2022-09-02 19:00:00|6020.2|6018.2|6028.7|6026.7|6032.4|6030.4|6018.9|6016.9|121
1662145500000|2022-09-02 19:05:00|6028.9|6026.9|6024.9|6022.9|6032.4|6030.4|6024.9|6022.9|96
1662145800000|2022-09-02 19:10:00|6025.2|6023.2|6024.4|6022.4|6026.9|6024.9|6020.4|6018.4|210
1662146100000|2022-09-02 19:15:00|6024.2|6022.2|6025.9|6023.9|6028.7|6026.7|6021.4|6019.4|61
1662146400000|2022-09-02 19:20:00|6025.7|6023.7|6016.4|6014.4|6032.2|6030.2|6015.2|6013.2|209
1662146700000|2022-09-02 19:25:00|6016.7|6014.7|6019.9|6017.9|6022.4|6020.4|6015.2|6013.2|126
1662147000000|2022-09-02 19:30:00|6019.7|6017.7|6015.4|6013.4|6022.9|6020.9|6015.4|6013.4|133
1662147300000|2022-09-02 19:35:00|6015.2|6013.2|6012.2|6010.2|6015.9|6013.9|6006.4|6004.4|451
1662147600000|2022-09-02 19:40:00|6011.9|6009.9|6005.7|6003.7|6012.2|6010.2|6005.4|6003.4|324
1662147900000|2022-09-02 19:45:00|6005.2|6003.2|6016.9|6014.9|6017.4|6015.4|6005.2|6003.2|245
1662148200000|2022-09-02 19:50:00|6018.4|6016.4|6019.9|6017.9|6026.2|6024.2|6011.7|6009.7|721
1662148500000|2022-09-02 19:55:00|6020.2|6018.2|6023.9|6021.9|6027.9|6025.9|6017.7|6015.7|467
1662148800000|2022-09-02 20:00:00|6029.8|6025.8|6030.8|6026.8|6032.5|6028.5|6025.7|6021.7|0
1662149100000|2022-09-02 20:05:00|6030.4|6026.4|6031.3|6027.3|6033.9|6029.9|6030.4|6026.4|0
1662149400000|2022-09-02 20:10:00|6031.4|6027.4|6031.7|6027.7|6034.1|6030.1|6031|6027|0
1662149700000|2022-09-02 20:15:00|6032|6028|6033.5|6029.5|6033.9|6029.9|6032|6028|0
1662150000000|2022-09-02 20:20:00|6033.2|6029.2|6034.3|6030.3|6034.5|6030.5|6032.6|6028.6|0
1662150300000|2022-09-02 20:25:00|6033.9|6029.9|6033.9|6029.9|6034.3|6030.3|6032.9|6028.9|0
1662150600000|2022-09-02 20:30:00|6034.3|6030.3|6034.5|6030.5|6034.9|6030.9|6033.6|6029.6|0
1662150900000|2022-09-02 20:35:00|6034.3|6030.3|6036|6032|6036.4|6032.4|6034.3|6030.3|0
1662151200000|2022-09-02 20:40:00|6036.4|6032.4|6035.9|6031.9|6036.4|6032.4|6034|6030|0
1662151500000|2022-09-02 20:45:00|6036.4|6032.4|6035.4|6031.4|6036.9|6032.9|6034.3|6030.3|0
1662151800000|2022-09-02 20:50:00|6035.6|6031.6|6034|6030|6036.8|6032.8|6033.5|6029.5|0
1662152100000|2022-09-02 20:55:00|6034.3|6030.3|6035.9|6031.9|6036.4|6032.4|6034.1|6030.1|0
1662328800000|2022-09-04 22:00:00|6018.1|6014.1|6022.8|6018.8|6024.5|6020.5|6015.9|6011.9|0
1662329100000|2022-09-04 22:05:00|6022.1|6018.1|6012.6|6008.6|6022.1|6018.1|6012.5|6008.5|0
1662329400000|2022-09-04 22:10:00|6012.1|6008.1|6014.8|6010.8|6016.2|6012.2|6011.5|6007.5|0
1662329700000|2022-09-04 22:15:00|6014.6|6010.6|6009.4|6005.4|6014.6|6010.6|6005.6|6001.6|0
1662330000000|2022-09-04 22:20:00|6009.2|6005.2|6010.3|6006.3|6012.2|6008.2|6007.2|6003.2|0
1662330300000|2022-09-04 22:25:00|6010.7|6006.7|6011.3|6007.3|6011.7|6007.7|6009.5|6005.5|0
1662330600000|2022-09-04 22:30:00|6011.5|6007.5|6012.2|6008.2|6014.7|6010.7|6010.5|6006.5|0
1662330900000|2022-09-04 22:35:00|6012.4|6008.4|6014.2|6010.2|6014.2|6010.2|6011.7|6007.7|0
1662331200000|2022-09-04 22:40:00|6013.7|6009.7|6013.5|6009.5|6014.2|6010.2|6011.4|6007.4|0
1662331500000|2022-09-04 22:45:00|6013.7|6009.7|6010.4|6006.4|6013.7|6009.7|6010.1|6006.1|0
1662331800000|2022-09-04 22:50:00|6010.1|6006.1|6013|6009|6013.1|6009.1|6009.9|6005.9|0
1662332100000|2022-09-04 22:55:00|6012.8|6008.8|6012.4|6008.4|6014.2|6010.2|6011.4|6007.4|0
1662332400000|2022-09-04 23:00:00|6012|6008|6014.7|6010.7|6016.6|6012.6|6011.9|6007.9|0
1662332700000|2022-09-04 23:05:00|6015|6011|6014.7|6010.7|6016.6|6012.6|6014.5|6010.5|0
1662333000000|2022-09-04 23:10:00|6015|6011|6016.3|6012.3|6017|6013|6014.4|6010.4|0
1662333300000|2022-09-04 23:15:00|6015.7|6011.7|6017.7|6014.7|6018.4|6015.4|6013.9|6010.9|0
1662333600000|2022-09-04 23:20:00|6018|6015|6023.4|6020.4|6023.4|6020.4|6017.8|6014.8|0
1662333900000|2022-09-04 23:25:00|6023.1|6020.1|6026.3|6023.3|6027.9|6024.9|6022.5|6019.5|0
1662334200000|2022-09-04 23:30:00|6026.7|6023.7|6025.7|6022.7|6027.9|6024.9|6024|6021|0
1662334500000|2022-09-04 23:35:00|6025.5|6022.5|6025.9|6022.9|6027.6|6024.6|6023.8|6020.8|0
1662334800000|2022-09-04 23:40:00|6026|6023|6026.6|6023.6|6026.9|6023.9|6024.7|6021.7|0
1662335100000|2022-09-04 23:45:00|6026.4|6023.4|6026.9|6023.9|6028|6025|6025|6022|0
1662335400000|2022-09-04 23:50:00|6026.7|6023.7|6029.6|6026.6|6034.2|6031.2|6026.6|6023.6|0
1662335700000|2022-09-04 23:55:00|6029.7|6026.7|6031|6028|6032.7|6029.7|6028.7|6025.7|0
1662336000000|2022-09-05 00:00:00|6030.9|6027.9|6037.3|6034.3|6040.8|6037.8|6030.3|6027.3|0
1662336300000|2022-09-05 00:05:00|6037.7|6034.7|6040.2|6037.2|6041.1|6038.1|6035.6|6032.6|0
1662336600000|2022-09-05 00:10:00|6040.3|6037.3|6043.3|6040.3|6045|6042|6038|6035|0
1662337500000|2022-09-05 00:25:00|5990.3|5987.3|5991.9|5988.9|5995.3|5992.3|5986.9|5983.9|0
1662337800000|2022-09-05 00:30:00|5993.6|5990.6|5992|5989|5993.7|5990.7|5990.1|5987.1|0
1662338100000|2022-09-05 00:35:00|5990.3|5987.3|5983.5|5980.5|5992.1|5989.1|5981.8|5978.8|0
1662338400000|2022-09-05 00:40:00|5983.4|5980.4|5981.9|5978.9|5985.3|5982.3|5979.8|5976.8|0
1662338700000|2022-09-05 00:45:00|5983.6|5980.6|5985.4|5982.4|5990.6|5987.6|5981.9|5978.9|0
1662339000000|2022-09-05 00:50:00|5985.5|5982.5|5983.7|5980.7|5987.2|5984.2|5980.2|5977.2|0
1662339300000|2022-09-05 00:55:00|5985.4|5982.4|5990.6|5987.6|5992.3|5989.3|5983.7|5980.7|0
1662339600000|2022-09-05 01:00:00|5989.8|5986.8|5992.4|5989.4|5997.6|5994.6|5989.7|5986.7|0
1662339900000|2022-09-05 01:05:00|5993.2|5990.2|6003.8|6000.8|6005.6|6002.6|5993.1|5990.1|0
1662340200000|2022-09-05 01:10:00|6003|6000|6013|6010|6013|6010|6002.1|5999.1|0
1662340500000|2022-09-05 01:15:00|6011.3|6008.3|6009.5|6006.5|6013|6010|6009.5|6006.5|0
1662340800000|2022-09-05 01:20:00|6007.9|6004.9|6006|6003|6011.3|6008.3|6006|6003|0
1662341100000|2022-09-05 01:25:00|6004.3|6001.3|6007.7|6004.7|6009.5|6006.5|6004.3|6001.3|0
1662341400000|2022-09-05 01:30:00|6006|6003|6011.2|6008.2|6012.9|6009.9|6004.3|6001.3|0
1662341700000|2022-09-05 01:35:00|6012.9|6009.9|6007.7|6004.7|6012.9|6009.9|6006|6003|0
1662342000000|2022-09-05 01:40:00|6007.6|6004.6|6004.6|6001.6|6009.8|6006.8|6002.9|5999.9|0
1662342300000|2022-09-05 01:45:00|6004|6001|6007|6004|6007.8|6004.8|6001.9|5998.9|0
1662342600000|2022-09-05 01:50:00|6008.7|6005.7|6005.4|6002.4|6008.7|6005.7|6005.3|6002.3|0
1662342900000|2022-09-05 01:55:00|6007.1|6004.1|6008.8|6005.8|6014|6011|6006.2|6003.2|0
1662343200000|2022-09-05 02:00:00|6010.4|6007.4|6008.5|6005.5|6012.3|6009.3|6008.5|6005.5|0
1662343500000|2022-09-05 02:05:00|6008.6|6005.6|6003.4|6000.4|6008.6|6005.6|6003.4|6000.4|0
1662343800000|2022-09-05 02:10:00|6004.3|6001.3|6014.7|6011.7|6014.7|6011.7|6004.3|6001.3|0
1662344100000|2022-09-05 02:15:00|6013|6010|6011.3|6008.3|6014.7|6011.7|6009.6|6006.6|0
1662344400000|2022-09-05 02:20:00|6013|6010|6004.4|6001.4|6013.1|6010.1|6004.4|6001.4|0
1662344700000|2022-09-05 02:25:00|6006.1|6003.1|6006.1|6003.1|6007.8|6004.8|6002.6|5999.6|0
1662345000000|2022-09-05 02:30:00|6006.9|6003.9|6004.3|6001.3|6007.8|6004.8|6003.5|6000.5|0
1662345300000|2022-09-05 02:35:00|6004.4|6001.4|6002.7|5999.7|6006.1|6003.1|6000.1|5997.1|0
1662345600000|2022-09-05 02:40:00|6004.4|6001.4|6006.1|6003.1|6007.9|6004.9|6003.5|6000.5|0
1662345900000|2022-09-05 02:45:00|6006.2|6003.2|6007.9|6004.9|6011.3|6008.3|6006.2|6003.2|0
1662346200000|2022-09-05 02:50:00|6007.8|6004.8|6009.5|6006.5|6011.3|6008.3|6006.1|6003.1|0
1662346500000|2022-09-05 02:55:00|6009.6|6006.6|6011.3|6008.3|6011.3|6008.3|6007.8|6004.8|0
1662346800000|2022-09-05 03:00:00|6011.2|6008.2|6004.1|6001.1|6011.3|6008.3|6004.1|6001.1|0
1662347100000|2022-09-05 03:05:00|6004.2|6001.2|6003.4|6000.4|6005.9|6002.9|5999|5996|0
1662347400000|2022-09-05 03:10:00|6001.7|5998.7|6004.5|6001.5|6006|6003|6001.7|5998.7|0
1662347700000|2022-09-05 03:15:00|6005.4|6002.4|6007|6004|6009.8|6006.8|6004.5|6001.5|0
1662348000000|2022-09-05 03:20:00|6007.4|6004.4|6007.4|6004.4|6009.1|6006.1|6007.4|6004.4|0
1662348300000|2022-09-05 03:25:00|6005.7|6002.7|6005.7|6002.7|6007.4|6004.4|6005.6|6002.6|0
1662348600000|2022-09-05 03:30:00|6005.6|6002.6|6009.1|6006.1|6010.9|6007.9|6005.6|6002.6|0
1662348900000|2022-09-05 03:35:00|6007.4|6004.4|6012.5|6009.5|6012.5|6009.5|6007.4|6004.4|0
1662349200000|2022-09-05 03:40:00|6011.7|6008.7|6012.5|6009.5|6012.6|6009.6|6010.8|6007.8|0
1662349500000|2022-09-05 03:45:00|6012.6|6009.6|6012.5|6009.5|6017.7|6014.7|6012.5|6009.5|0
1662349800000|2022-09-05 03:50:00|6014.2|6011.2|6014.1|6011.1|6014.2|6011.2|6012.5|6009.5|0
1662350100000|2022-09-05 03:55:00|6014.2|6011.2|6014.1|6011.1|6015.8|6012.8|6014|6011|0
1662350400000|2022-09-05 04:00:00|6015.8|6012.8|6014.1|6011.1|6015.8|6012.8|6010.6|6007.6|0
1662350700000|2022-09-05 04:05:00|6012.4|6009.4|6009|6006|6012.4|6009.4|6007.2|6004.2|0
1662351000000|2022-09-05 04:10:00|6008.9|6005.9|6009|6006|6012.4|6009.4|6008.9|6005.9|0
1662351300000|2022-09-05 04:15:00|6008.2|6005.2|6002.4|5999.4|6008.2|6005.2|6002.3|5999.3|0
1662351600000|2022-09-05 04:20:00|6002.5|5999.5|6009.4|6006.4|6009.4|6006.4|6002.5|5999.5|0
1662351900000|2022-09-05 04:25:00|6007.7|6004.7|6011.1|6008.1|6011.1|6008.1|6007.7|6004.7|0
1662352200000|2022-09-05 04:30:00|6009.4|6006.4|6015.1|6012.1|6016.1|6013.1|6009.4|6006.4|0
1662352500000|2022-09-05 04:35:00|6015.3|6012.3|6013.6|6010.6|6015.3|6012.3|6013.5|6010.5|0
1662352800000|2022-09-05 04:40:00|6013.5|6010.5|6013.6|6010.6|6015.3|6012.3|6011.8|6008.8|0
1662353100000|2022-09-05 04:45:00|6015.2|6012.2|6010.2|6007.2|6015.3|6012.3|6010.1|6007.1|0
1662353400000|2022-09-05 04:50:00|6010.1|6007.1|6010.2|6007.2|6011.8|6008.8|6008.4|6005.4|0
1662353700000|2022-09-05 04:55:00|6011.9|6008.9|6011.9|6008.9|6011.9|6008.9|6011.9|6008.9|0
1662354000000|2022-09-05 05:00:00|6010.2|6007.2|6010.2|6007.2|6011.9|6008.9|6006.8|6003.8|0
1662354300000|2022-09-05 05:05:00|6008.5|6005.5|5997.5|5994.5|6008.5|6005.5|5995.6|5992.6|0
1662354600000|2022-09-05 05:10:00|5997.6|5994.6|6000.8|5997.8|6002.8|5999.8|5997.6|5994.6|0
1662354900000|2022-09-05 05:15:00|5999.8|5996.8|5998.5|5995.5|6002|5999|5997.7|5994.7|0
1662355200000|2022-09-05 05:20:00|5998.6|5995.6|5997.1|5994.1|5998.8|5995.8|5995.1|5992.1|0
1662355500000|2022-09-05 05:25:00|5997.2|5994.2|5995.9|5992.9|5999|5996|5995.5|5992.5|0
1662355800000|2022-09-05 05:30:00|5997.6|5994.6|5998.8|5995.8|5999.6|5996.6|5996.1|5993.1|0
1662356100000|2022-09-05 05:35:00|5998|5995|5997.9|5994.9|6001.4|5998.4|5997.9|5994.9|0
1662356400000|2022-09-05 05:40:00|5998|5995|5997.7|5994.7|5999.7|5996.7|5995.9|5992.9|0
1662356700000|2022-09-05 05:45:00|5996|5993|5999.5|5996.5|5999.5|5996.5|5996|5993|0
1662357000000|2022-09-05 05:50:00|6001.2|5998.2|6001.5|5998.5|6003.2|6000.2|5999.5|5996.5|0
1662357300000|2022-09-05 05:55:00|5999.8|5996.8|5996.7|5993.7|5999.8|5996.8|5992.9|5989.9|0
1662357600000|2022-09-05 06:00:00|5997.9|5994.9|6019.9|6017.9|6019.9|6017.9|5982.4|5980.4|809
1662357900000|2022-09-05 06:05:00|6020.2|6018.2|6034.2|6032.2|6036.2|6034.2|6019.7|6017.7|582
1662358200000|2022-09-05 06:10:00|6033.9|6031.9|6029.2|6027.2|6036.7|6034.7|6027.9|6025.9|259
1662358500000|2022-09-05 06:15:00|6028.7|6026.7|6039.7|6037.7|6039.9|6037.9|6028.2|6026.2|266
1662358800000|2022-09-05 06:20:00|6039.4|6037.4|6031.2|6029.2|6041.4|6039.4|6030.2|6028.2|177
1662359100000|2022-09-05 06:25:00|6030.9|6028.9|6029.7|6027.7|6032.4|6030.4|6023.9|6021.9|265
1662359400000|2022-09-05 06:30:00|6029.4|6027.4|6030.7|6028.7|6032.4|6030.4|6028.2|6026.2|177
1662359700000|2022-09-05 06:35:00|6030.9|6028.9|6028.9|6026.9|6032.2|6030.2|6028.2|6026.2|102
1662360000000|2022-09-05 06:40:00|6028.7|6026.7|6028.9|6026.9|6032.9|6030.9|6027.7|6025.7|139
1662360300000|2022-09-05 06:45:00|6029.2|6027.2|6042.7|6040.7|6042.7|6040.7|6027.7|6025.7|208
1662360600000|2022-09-05 06:50:00|6043.2|6041.2|6039.2|6037.2|6048.9|6046.9|6038.7|6036.7|184
1662360900000|2022-09-05 06:55:00|6039.4|6037.4|6045.9|6043.9|6045.9|6043.9|6034.2|6032.2|339
1662361200000|2022-09-05 07:00:00|6045.4|6044.4|6052.9|6051.9|6063.9|6062.9|6041.4|6040.4|2241
1662361500000|2022-09-05 07:05:00|6053.2|6052.2|6037.4|6036.4|6053.2|6052.2|6033.2|6032.2|1198
1662361800000|2022-09-05 07:10:00|6038.4|6037.4|6038.9|6037.9|6048.4|6047.4|6031.4|6030.4|922
1662362100000|2022-09-05 07:15:00|6039.2|6038.2|6054.9|6053.9|6055.2|6054.2|6035.4|6034.4|728
1662362400000|2022-09-05 07:20:00|6055.4|6054.4|6037.4|6036.4|6056.4|6055.4|6032.7|6031.7|632
1662362700000|2022-09-05 07:25:00|6037.2|6036.2|6041.2|6040.2|6044.7|6043.7|6033.4|6032.4|547
1662363000000|2022-09-05 07:30:00|6042.9|6041.9|6053.7|6052.7|6056.4|6055.4|6042.9|6041.9|604
1662363300000|2022-09-05 07:35:00|6053.9|6052.9|6041.4|6040.4|6057.2|6056.2|6040.4|6039.4|523
1662363600000|2022-09-05 07:40:00|6042|6041|6042.8|6041.8|6051.8|6050.8|6040.5|6039.5|455
1662363900000|2022-09-05 07:45:00|6042.5|6041.5|6028|6027|6043|6042|6027.5|6026.5|529
1662364200000|2022-09-05 07:50:00|6028.3|6027.3|6025.8|6024.8|6030.8|6029.8|6018.5|6017.5|499
1662364500000|2022-09-05 07:55:00|6025.5|6024.5|6034|6033|6034.3|6033.3|6025|6024|325
1662364800000|2022-09-05 08:00:00|6032|6031|6026|6025|6032|6031|6024.5|6023.5|277
1662365100000|2022-09-05 08:05:00|6025.8|6024.8|6025.3|6024.3|6028.3|6027.3|6017.8|6016.8|551
1662365400000|2022-09-05 08:10:00|6025.5|6024.5|6019.3|6018.3|6025.5|6024.5|6018|6017|469
1662365700000|2022-09-05 08:15:00|6019.5|6018.5|6029.8|6028.8|6032.5|6031.5|6018.3|6017.3|329
1662366000000|2022-09-05 08:20:00|6030|6029|6025.5|6024.5|6033.8|6032.8|6024.8|6023.8|361
1662366300000|2022-09-05 08:25:00|6025.8|6024.8|6035.3|6034.3|6037.8|6036.8|6025.8|6024.8|265
1662366600000|2022-09-05 08:30:00|6035|6034|6041.5|6040.5|6042.3|6041.3|6034.5|6033.5|320
1662366900000|2022-09-05 08:35:00|6041.8|6040.8|6047|6046|6049.3|6048.3|6040|6039|392
1662367200000|2022-09-05 08:40:00|6046.8|6045.8|6054|6053|6055.5|6054.5|6046.5|6045.5|330
1662367500000|2022-09-05 08:45:00|6054.3|6053.3|6047.5|6046.5|6054.5|6053.5|6044.8|6043.8|232
1662367800000|2022-09-05 08:50:00|6047.3|6046.3|6047|6046|6049.8|6048.8|6045.3|6044.3|168
1662368100000|2022-09-05 08:55:00|6046.8|6045.8|6055|6054|6055|6054|6046.5|6045.5|182
1662368400000|2022-09-05 09:00:00|6054.8|6053.8|6050.5|6049.5|6060.8|6059.8|6050.3|6049.3|565
1662368700000|2022-09-05 09:05:00|6050|6049|6044|6043|6055|6054|6043.5|6042.5|338
1662369000000|2022-09-05 09:10:00|6043.5|6042.5|6046|6045|6048.5|6047.5|6040.3|6039.3|294
1662369300000|2022-09-05 09:15:00|6045.8|6044.8|6048.8|6047.8|6051.8|6050.8|6045.8|6044.8|154
1662369600000|2022-09-05 09:20:00|6048.5|6047.5|6047|6046|6048.8|6047.8|6043|6042|279
1662369900000|2022-09-05 09:25:00|6046.8|6045.8|6050.3|6049.3|6052|6051|6045.5|6044.5|207
1662370200000|2022-09-05 09:30:00|6050.5|6049.5|6059.5|6058.5|6061|6060|6050|6049|300
1662370500000|2022-09-05 09:35:00|6059.8|6058.8|6054.3|6053.3|6062.8|6061.8|6054.3|6053.3|245
1662370800000|2022-09-05 09:40:00|6054.5|6053.5|6060.3|6059.3|6063.8|6062.8|6054.3|6053.3|244
1662371100000|2022-09-05 09:45:00|6060|6059|6070.8|6069.8|6073.3|6072.3|6060|6059|696
1662371400000|2022-09-05 09:50:00|6070.5|6069.5|6071.5|6070.5|6074.8|6073.8|6064.3|6063.3|419
1662371700000|2022-09-05 09:55:00|6071.3|6070.3|6070.5|6069.5|6075|6074|6069.3|6068.3|329
1662372000000|2022-09-05 10:00:00|6070.8|6069.8|6068.8|6067.8|6074.3|6073.3|6067.8|6066.8|230
1662372300000|2022-09-05 10:05:00|6068.5|6067.5|6073|6072|6073.3|6072.3|6066|6065|193
1662372600000|2022-09-05 10:10:00|6072.8|6071.8|6077|6076|6077.3|6076.3|6068|6067|237
1662372900000|2022-09-05 10:15:00|6076.8|6075.8|6075|6074|6079.5|6078.5|6072.5|6071.5|308
1662373200000|2022-09-05 10:20:00|6074.8|6073.8|6078.5|6077.5|6079.3|6078.3|6074|6073|285
1662373500000|2022-09-05 10:25:00|6078.3|6077.3|6072.5|6071.5|6079.3|6078.3|6071.5|6070.5|3150
1662373800000|2022-09-05 10:30:00|6072.3|6071.3|6063.8|6062.8|6072.5|6071.5|6061.8|6060.8|296
1662374100000|2022-09-05 10:35:00|6063.5|6062.5|6062.3|6061.3|6066.3|6065.3|6061.3|6060.3|174
1662374400000|2022-09-05 10:40:00|6062.5|6061.5|6058|6057|6063.5|6062.5|6057.3|6056.3|203
1662374700000|2022-09-05 10:45:00|6057.8|6056.8|6058.5|6057.5|6061.3|6060.3|6056.8|6055.8|172
1662375000000|2022-09-05 10:50:00|6058.3|6057.3|6058|6057|6060.8|6059.8|6056.5|6055.5|103
1662375300000|2022-09-05 10:55:00|6057.8|6056.8|6054.3|6053.3|6058.5|6057.5|6054.3|6053.3|122
1662375600000|2022-09-05 11:00:00|6053|6052|6061.8|6060.8|6062|6061|6053|6052|206
1662375900000|2022-09-05 11:05:00|6061.5|6060.5|6059.8|6058.8|6062|6061|6059|6058|85
1662376200000|2022-09-05 11:10:00|6059.3|6058.3|6055.8|6054.8|6059.5|6058.5|6054.3|6053.3|167
1662376500000|2022-09-05 11:15:00|6056|6055|6053.3|6052.3|6056.3|6055.3|6053.3|6052.3|158
1662376800000|2022-09-05 11:20:00|6053.5|6052.5|6050.8|6049.8|6055.8|6054.8|6050.8|6049.8|125
1662377100000|2022-09-05 11:25:00|6050.3|6049.3|6051.3|6050.3|6052.8|6051.8|6049.3|6048.3|87
1662377400000|2022-09-05 11:30:00|6051|6050|6051|6050|6052.5|6051.5|6049.3|6048.3|94
1662377700000|2022-09-05 11:35:00|6050.8|6049.8|6052.3|6051.3|6054|6053|6050.3|6049.3|87
1662378000000|2022-09-05 11:40:00|6052.2|6051.2|6056.9|6055.9|6057.2|6056.2|6049.7|6048.7|1080
1662378300000|2022-09-05 11:45:00|6057.2|6056.2|6056.9|6055.9|6062.7|6061.7|6055.9|6054.9|131
1662378600000|2022-09-05 11:50:00|6057.2|6056.2|6046.7|6045.7|6057.2|6056.2|6046.4|6045.4|142
1662378900000|2022-09-05 11:55:00|6046.4|6045.4|6054.4|6053.4|6054.4|6053.4|6046.2|6045.2|162
1662379200000|2022-09-05 12:00:00|6054.7|6053.7|6058.7|6057.7|6059.9|6058.9|6053.9|6052.9|117
1662379500000|2022-09-05 12:05:00|6058.9|6057.9|6053.4|6052.4|6058.9|6057.9|6052.2|6051.2|243
1662379800000|2022-09-05 12:10:00|6053.2|6052.2|6055.9|6054.9|6058.4|6057.4|6050.9|6049.9|465
1662380100000|2022-09-05 12:15:00|6056.2|6055.2|6059.2|6058.2|6060.7|6059.7|6052.4|6051.4|233
1662380400000|2022-09-05 12:20:00|6059.7|6058.7|6061.4|6060.4|6062.9|6061.9|6056.9|6055.9|189
1662380700000|2022-09-05 12:25:00|6061.7|6060.7|6062.2|6061.2|6065.4|6064.4|6061.2|6060.2|158
1662381000000|2022-09-05 12:30:00|6062.4|6061.4|6062.9|6061.9|6064.2|6063.2|6061.2|6060.2|114
1662381300000|2022-09-05 12:35:00|6063.2|6062.2|6070.4|6069.4|6071.2|6070.2|6063.2|6062.2|281
1662381600000|2022-09-05 12:40:00|6070.2|6069.2|6073.7|6072.7|6074.9|6073.9|6068.2|6067.2|259
1662381900000|2022-09-05 12:45:00|6073.4|6072.4|6073.7|6072.7|6077.2|6076.2|6072.4|6071.4|253
1662382200000|2022-09-05 12:50:00|6073.9|6072.9|6077.4|6076.4|6079.4|6078.4|6073.7|6072.7|226
1662382500000|2022-09-05 12:55:00|6077.2|6076.2|6079.9|6078.9|6080.2|6079.2|6076.7|6075.7|320
1662382800000|2022-09-05 13:00:00|6079.7|6078.7|6086.2|6085.2|6087.7|6086.7|6079.2|6078.2|393
1662383100000|2022-09-05 13:05:00|6086.4|6085.4|6086.2|6085.2|6087.9|6086.9|6085.2|6084.2|200
1662383400000|2022-09-05 13:10:00|6085.9|6084.9|6086.9|6085.9|6086.9|6085.9|6082.7|6081.7|268
1662383700000|2022-09-05 13:15:00|6086.7|6085.7|6090.7|6089.7|6091.2|6090.2|6085.2|6084.2|309
1662384000000|2022-09-05 13:20:00|6090.9|6089.9|6087.9|6086.9|6093.4|6092.4|6087.4|6086.4|246
1662384300000|2022-09-05 13:25:00|6088.2|6087.2|6091.4|6090.4|6094.7|6093.7|6088.2|6087.2|316
1662384600000|2022-09-05 13:30:00|6091.2|6090.2|6084.4|6083.4|6093.7|6092.7|6083.9|6082.9|336
1662384900000|2022-09-05 13:35:00|6084.7|6083.7|6091.2|6090.2|6091.7|6090.7|6083.9|6082.9|194
1662385200000|2022-09-05 13:40:00|6090.9|6089.9|6091.7|6090.7|6094.2|6093.2|6090.4|6089.4|128
1662385500000|2022-09-05 13:45:00|6090.9|6089.9|6099.2|6098.2|6099.7|6098.7|6090.2|6089.2|320
1662385800000|2022-09-05 13:50:00|6099.4|6098.4|6091.4|6090.4|6099.7|6098.7|6090.9|6089.9|304
1662386100000|2022-09-05 13:55:00|6091.2|6090.2|6090.2|6089.2|6096.2|6095.2|6088.2|6087.2|348
1662386400000|2022-09-05 14:00:00|6089.9|6088.9|6090.9|6089.9|6092.7|6091.7|6087.4|6086.4|282
1662386700000|2022-09-05 14:05:00|6090.7|6089.7|6086.4|6085.4|6092.2|6091.2|6085.9|6084.9|255
1662387000000|2022-09-05 14:10:00|6086.9|6085.9|6090.2|6089.2|6090.7|6089.7|6086.7|6085.7|234
1662387300000|2022-09-05 14:15:00|6090.4|6089.4|6088.4|6087.4|6090.7|6089.7|6087.7|6086.7|149
1662387600000|2022-09-05 14:20:00|6088.7|6087.7|6090.9|6089.9|6091.9|6090.9|6088.2|6087.2|181
1662387900000|2022-09-05 14:25:00|6090.7|6089.7|6094.4|6093.4|6094.4|6093.4|6090.2|6089.2|84
1662388200000|2022-09-05 14:30:00|6094.2|6093.2|6098.9|6097.9|6100.7|6099.7|6094.2|6093.2|316
1662388500000|2022-09-05 14:35:00|6099.2|6098.2|6103.2|6102.2|6106.9|6105.9|6098.9|6097.9|341
1662388800000|2022-09-05 14:40:00|6103.4|6102.4|6099.4|6098.4|6105.9|6104.9|6098.4|6097.4|316
1662389100000|2022-09-05 14:45:00|6099.2|6098.2|6094.9|6093.9|6099.9|6098.9|6094.7|6093.7|384
1662389400000|2022-09-05 14:50:00|6094.7|6093.7|6098.4|6097.4|6099.4|6098.4|6094.7|6093.7|140
1662389700000|2022-09-05 14:55:00|6098.7|6097.7|6099.4|6098.4|6100.7|6099.7|6096.2|6095.2|214
1662390000000|2022-09-05 15:00:00|6099.2|6098.2|6100.4|6099.4|6100.9|6099.9|6095.4|6094.4|222
1662390300000|2022-09-05 15:05:00|6100.7|6099.7|6090.2|6089.2|6102.4|6101.4|6090.2|6089.2|288
1662390600000|2022-09-05 15:10:00|6089.9|6088.9|6090.7|6089.7|6092.9|6091.9|6089.4|6088.4|259
1662390900000|2022-09-05 15:15:00|6090.9|6089.9|6095.4|6094.4|6095.9|6094.9|6090.9|6089.9|254
1662391200000|2022-09-05 15:20:00|6095.2|6094.2|6093.4|6092.4|6095.9|6094.9|6091.9|6090.9|383
1662391500000|2022-09-05 15:25:00|6093.2|6092.2|6091.4|6090.4|6095.4|6094.4|6089.7|6088.7|697
1662391800000|2022-09-05 15:30:00|6091.9|6089.9|6093.7|6091.7|6094.2|6092.2|6090.2|6088.2|1599
1662392100000|2022-09-05 15:35:00|6093.4|6091.4|6094.9|6092.9|6095.7|6093.7|6090.7|6088.7|595
1662392400000|2022-09-05 15:40:00|6095.2|6093.2|6090.4|6088.4|6095.7|6093.7|6089.2|6087.2|174
1662392700000|2022-09-05 15:45:00|6090.7|6088.7|6085.9|6083.9|6091.4|6089.4|6085.7|6083.7|210
1662393000000|2022-09-05 15:50:00|6085.7|6083.7|6083.7|6081.7|6086.4|6084.4|6083.7|6081.7|41
1662393300000|2022-09-05 15:55:00|6083.4|6081.4|6086.4|6084.4|6086.7|6084.7|6083.4|6081.4|71
1662393600000|2022-09-05 16:00:00|6086.7|6084.7|6092.4|6090.4|6092.7|6090.7|6086.2|6084.2|69
1662393900000|2022-09-05 16:05:00|6092.2|6090.2|6092.4|6090.4|6093.9|6091.9|6091.2|6089.2|47
1662394200000|2022-09-05 16:10:00|6092.7|6090.7|6094.9|6092.9|6094.9|6092.9|6091.7|6089.7|26
1662394500000|2022-09-05 16:15:00|6095.2|6093.2|6091.2|6089.2|6095.2|6093.2|6091.2|6089.2|65
1662394800000|2022-09-05 16:20:00|6091.4|6089.4|6095.4|6093.4|6095.9|6093.9|6090.2|6088.2|53
1662395100000|2022-09-05 16:25:00|6095.7|6093.7|6093.2|6091.2|6096.2|6094.2|6092.2|6090.2|64
1662395400000|2022-09-05 16:30:00|6092.9|6090.9|6091.4|6089.4|6093.7|6091.7|6090.4|6088.4|19
1662395700000|2022-09-05 16:35:00|6091.2|6089.2|6091.7|6089.7|6092.4|6090.4|6089.9|6087.9|12
1662396000000|2022-09-05 16:40:00|6091.9|6089.9|6088.7|6086.7|6091.9|6089.9|6088.4|6086.4|11
1662396300000|2022-09-05 16:45:00|6088.4|6086.4|6085.9|6083.9|6089.4|6087.4|6085.9|6083.9|59
1662396600000|2022-09-05 16:50:00|6086.2|6084.2|6087.9|6085.9|6088.2|6086.2|6085.7|6083.7|86
1662396900000|2022-09-05 16:55:00|6087.7|6085.7|6088.4|6086.4|6089.2|6087.2|6086.7|6084.7|36
1662397200000|2022-09-05 17:00:00|6088.7|6086.7|6089.2|6087.2|6089.2|6087.2|6088.2|6086.2|7
1662397500000|2022-09-05 17:05:00|6089.4|6087.4|6089.7|6087.7|6089.7|6087.7|6089.4|6087.4|0
1662397800000|2022-09-05 17:10:00|6089.2|6087.2|6090.2|6088.2|6090.2|6088.2|6089.2|6087.2|7
1662398100000|2022-09-05 17:15:00|6089.9|6087.9|6088.7|6086.7|6089.9|6087.9|6088.7|6086.7|5
1662398400000|2022-09-05 17:20:00|6088.9|6086.9|6088.4|6086.4|6090.2|6088.2|6088.4|6086.4|1
1662398700000|2022-09-05 17:25:00|6088.2|6086.2|6087.9|6085.9|6088.9|6086.9|6087.4|6085.4|4
1662399000000|2022-09-05 17:30:00|6087.7|6085.7|6086.4|6084.4|6088.7|6086.7|6086.4|6084.4|4
1662399300000|2022-09-05 17:35:00|6086.7|6084.7|6086.7|6084.7|6087.4|6085.4|6086.4|6084.4|14
1662399600000|2022-09-05 17:40:00|6086.9|6084.9|6084.7|6082.7|6087.2|6085.2|6084.7|6082.7|24
1662399900000|2022-09-05 17:45:00|6084.2|6082.2|6084.4|6082.4|6085.2|6083.2|6084.2|6082.2|14
1662400200000|2022-09-05 17:50:00|6084.7|6082.7|6084.7|6082.7|6084.7|6082.7|6084.7|6082.7|5
1662400500000|2022-09-05 17:55:00|6084.2|6082.2|6084.7|6082.7|6084.7|6082.7|6083.9|6081.9|7
1662400800000|2022-09-05 18:00:00|6083.9|6081.9|6084.4|6082.4|6084.7|6082.7|6083.9|6081.9|4
1662401100000|2022-09-05 18:05:00|6084.7|6082.7|6085.7|6083.7|6086.2|6084.2|6084.7|6082.7|6
1662401400000|2022-09-05 18:10:00|6085.9|6083.9|6086.2|6084.2|6086.2|6084.2|6085.7|6083.7|7
1662401700000|2022-09-05 18:15:00|6085.9|6083.9|6085.9|6083.9|6085.9|6083.9|6085.4|6083.4|8
1662402000000|2022-09-05 18:20:00|6086.2|6084.2|6086.2|6084.2|6086.2|6084.2|6086.2|6084.2|2
1662402300000|2022-09-05 18:25:00|6085.9|6083.9|6086.2|6084.2|6086.2|6084.2|6085.9|6083.9|0
1662402600000|2022-09-05 18:30:00|6086.4|6084.4|6086.4|6084.4|6086.4|6084.4|6086.4|6084.4|0
1662402900000|2022-09-05 18:35:00|6086.2|6084.2|6085.9|6083.9|6086.2|6084.2|6085.9|6083.9|1
1662403200000|2022-09-05 18:40:00|6086.2|6084.2|6086.2|6084.2|6086.2|6084.2|6086.2|6084.2|3
1662403500000|2022-09-05 18:45:00|6086.4|6084.4|6086.4|6084.4|6086.4|6084.4|6086.4|6084.4|1
1662403800000|2022-09-05 18:50:00|6086.2|6084.2|6086.4|6084.4|6086.4|6084.4|6086.2|6084.2|1
1662404100000|2022-09-05 18:55:00|6086.7|6084.7|6086.2|6084.2|6086.7|6084.7|6085.9|6083.9|4
1662404400000|2022-09-05 19:00:00|6086.4|6084.4|6085.9|6083.9|6086.4|6084.4|6085.9|6083.9|1
1662404700000|2022-09-05 19:05:00|6085.7|6083.7|6085.4|6083.4|6085.9|6083.9|6085.4|6083.4|4
1662405000000|2022-09-05 19:10:00|6085.2|6083.2|6084.9|6082.9|6085.2|6083.2|6084.4|6082.4|4
1662405300000|2022-09-05 19:15:00|6084.7|6082.7|6084.7|6082.7|6084.7|6082.7|6084.4|6082.4|1
1662405600000|2022-09-05 19:20:00|6084.9|6082.9|6084.7|6082.7|6085.9|6083.9|6084.7|6082.7|6
1662405900000|2022-09-05 19:25:00|6084.4|6082.4|6085.4|6083.4|6085.4|6083.4|6083.9|6081.9|19
1662406200000|2022-09-05 19:30:00|6086.2|6084.2|6085.7|6083.7|6086.2|6084.2|6085.2|6083.2|11
1662406500000|2022-09-05 19:35:00|6085.9|6083.9|6085.7|6083.7|6085.9|6083.9|6085.4|6083.4|1
1662406800000|2022-09-05 19:40:00|6085.9|6083.9|6085.4|6083.4|6085.9|6083.9|6085.4|6083.4|3
1662407100000|2022-09-05 19:45:00|6085.7|6083.7|6085.4|6083.4|6086.2|6084.2|6085.2|6083.2|8
1662407400000|2022-09-05 19:50:00|6085.2|6083.2|6083.2|6081.2|6087.2|6085.2|6083.2|6081.2|100
1662407700000|2022-09-05 19:55:00|6083.7|6081.7|6079.2|6077.2|6085.2|6083.2|6078.9|6076.9|133
1662408000000|2022-09-05 20:00:00|6080.4|6076.4|6080.3|6076.3|6080.4|6076.4|6080.3|6076.3|0
1662408900000|2022-09-05 20:15:00|6080.1|6076.1|6080.1|6076.1|6080.1|6076.1|6080.1|6076.1|0
1662409800000|2022-09-05 20:30:00|6079.7|6075.7|6079.6|6075.6|6079.7|6075.7|6079.6|6075.6|0
1662410100000|2022-09-05 20:35:00|6079.5|6075.5|6079.5|6075.5|6079.5|6075.5|6079.5|6075.5|0
1662414000000|2022-09-05 21:40:00|6079.4|6075.4|6079.4|6075.4|6079.4|6075.4|6079.4|6075.4|0
1662415200000|2022-09-05 22:00:00|6079.6|6075.6|6081.3|6077.3|6084.7|6080.7|6077.4|6073.4|0
1662415500000|2022-09-05 22:05:00|6080.9|6076.9|6080.4|6076.4|6081.4|6077.4|6078.5|6074.5|0
1662415800000|2022-09-05 22:10:00|6080.9|6076.9|6083.4|6079.4|6084.9|6080.9|6079.9|6075.9|0
1662416100000|2022-09-05 22:15:00|6083.7|6079.7|6084.4|6080.4|6084.9|6080.9|6082.5|6078.5|0
1662416400000|2022-09-05 22:20:00|6084.1|6080.1|6088.6|6084.6|6089.3|6085.3|6084.1|6080.1|0
1662416700000|2022-09-05 22:25:00|6088.1|6084.1|6089.8|6085.8|6092.5|6088.5|6087|6083|0
1662417000000|2022-09-05 22:30:00|6089.7|6085.7|6090|6086|6090.9|6086.9|6088.3|6084.3|0
1662417300000|2022-09-05 22:35:00|6089.6|6085.6|6098.1|6094.1|6098.5|6094.5|6088.6|6084.6|0
1662417600000|2022-09-05 22:40:00|6098.2|6094.2|6093.6|6089.6|6098.8|6094.8|6093.6|6089.6|0
1662417900000|2022-09-05 22:45:00|6093.8|6089.8|6093.2|6089.2|6095.2|6091.2|6092.9|6088.9|0
1662418200000|2022-09-05 22:50:00|6093.6|6089.6|6095.8|6091.8|6096.7|6092.7|6092.9|6088.9|0
1662418500000|2022-09-05 22:55:00|6095.7|6091.7|6092.8|6088.8|6095.7|6091.7|6092.3|6088.3|0
1662418800000|2022-09-05 23:00:00|6093.2|6089.2|6092|6088|6093.9|6089.9|6092|6088|0
1662419100000|2022-09-05 23:05:00|6091.7|6087.7|6092.4|6088.4|6092.4|6088.4|6090.8|6086.8|0
1662419400000|2022-09-05 23:10:00|6092|6088|6089.4|6085.4|6092|6088|6088.5|6084.5|0
1662419700000|2022-09-05 23:15:00|6088.9|6085.9|6090|6087|6090|6087|6087.7|6084.7|0
1662420000000|2022-09-05 23:20:00|6090.3|6087.3|6088.9|6085.9|6090.8|6087.8|6087.7|6084.7|0
1662420300000|2022-09-05 23:25:00|6088.4|6085.4|6088.3|6085.3|6089.3|6086.3|6087.3|6084.3|0
1662420600000|2022-09-05 23:30:00|6088|6085|6087.8|6084.8|6089.2|6086.2|6087.3|6084.3|0
1662420900000|2022-09-05 23:35:00|6087.6|6084.6|6089.9|6086.9|6089.9|6086.9|6087.3|6084.3|0
1662421200000|2022-09-05 23:40:00|6090.8|6087.8|6091.1|6088.1|6091.8|6088.8|6090.3|6087.3|0
1662421500000|2022-09-05 23:45:00|6091.3|6088.3|6089.6|6086.6|6091.5|6088.5|6088.9|6085.9|0
1662421800000|2022-09-05 23:50:00|6089.2|6086.2|6084.5|6081.5|6090.3|6087.3|6083.8|6080.8|0
1662422100000|2022-09-05 23:55:00|6085.1|6082.1|6086.5|6083.5|6086.5|6083.5|6084.2|6081.2|0
1662422400000|2022-09-06 00:00:00|6086.1|6083.1|6079.7|6076.7|6086.1|6083.1|6078.8|6075.8|0
1662422700000|2022-09-06 00:05:00|6080|6077|6085.8|6082.8|6085.8|6082.8|6079.7|6076.7|0
1662423000000|2022-09-06 00:10:00|6086.2|6083.2|6083.9|6080.9|6087|6084|6082.7|6079.7|0
1662423300000|2022-09-06 00:15:00|6084.3|6081.3|6093.5|6090.5|6095.2|6092.2|6084.3|6081.3|0
1662423600000|2022-09-06 00:20:00|6093.6|6090.6|6097|6094|6097|6094|6093.5|6090.5|0
1662423900000|2022-09-06 00:25:00|6096.9|6093.9|6099.2|6096.2|6100.2|6097.2|6096.6|6093.6|0
1662424200000|2022-09-06 00:30:00|6100.1|6097.1|6107.1|6104.1|6107.1|6104.1|6098.4|6095.4|0
1662424500000|2022-09-06 00:35:00|6107|6104|6105.2|6102.2|6107.1|6104.1|6105.1|6102.1|0
1662424800000|2022-09-06 00:40:00|6106|6103|6107|6104|6108.7|6105.7|6105.2|6102.2|0
1662425100000|2022-09-06 00:45:00|6106.9|6103.9|6110.5|6107.5|6110.6|6107.6|6106.9|6103.9|0
1662425400000|2022-09-06 00:50:00|6110.6|6107.6|6110.5|6107.5|6110.6|6107.6|6108.7|6105.7|0
1662425700000|2022-09-06 00:55:00|6110.6|6107.6|6112|6109|6116.1|6113.1|6110.6|6107.6|0
1662426000000|2022-09-06 01:00:00|6113.7|6110.7|6117.2|6114.2|6117.2|6114.2|6111.9|6108.9|0
1662426300000|2022-09-06 01:05:00|6117.1|6114.1|6115|6112|6117.5|6114.5|6115|6112|0
1662426600000|2022-09-06 01:10:00|6114.2|6111.2|6114|6111|6115.9|6112.9|6112.4|6109.4|0
1662426900000|2022-09-06 01:15:00|6112.3|6109.3|6112.3|6109.3|6114|6111|6112.3|6109.3|0
1662427200000|2022-09-06 01:20:00|6113.1|6110.1|6110.6|6107.6|6114|6111|6110.5|6107.5|0
1662427500000|2022-09-06 01:25:00|6110.5|6107.5|6107.1|6104.1|6110.5|6107.5|6105.4|6102.4|0
1662427800000|2022-09-06 01:30:00|6108.8|6105.8|6104.5|6101.5|6108.8|6105.8|6103.6|6100.6|0
1662428100000|2022-09-06 01:35:00|6105.3|6102.3|6105.3|6102.3|6107.1|6104.1|6104.5|6101.5|0
1662428400000|2022-09-06 01:40:00|6103.6|6100.6|6103.6|6100.6|6105.3|6102.3|6103.6|6100.6|0
1662428700000|2022-09-06 01:45:00|6103.5|6100.5|6101.8|6098.8|6103.5|6100.5|6100.1|6097.1|0
1662429000000|2022-09-06 01:50:00|6101|6098|6098.4|6095.4|6101.9|6098.9|6098.4|6095.4|0
1662429300000|2022-09-06 01:55:00|6098.3|6095.3|6096.6|6093.6|6098.3|6095.3|6094.9|6091.9|0
1662429600000|2022-09-06 02:00:00|6096.5|6093.5|6098.3|6095.3|6100.9|6097.9|6094.8|6091.8|0
1662429900000|2022-09-06 02:05:00|6097.4|6094.4|6089.7|6086.7|6098.3|6095.3|6089.7|6086.7|0
1662430200000|2022-09-06 02:10:00|6090.5|6087.5|6094.9|6091.9|6094.9|6091.9|6089.7|6086.7|0
1662430500000|2022-09-06 02:15:00|6095.7|6092.7|6096.6|6093.6|6096.6|6093.6|6094.8|6091.8|0
1662430800000|2022-09-06 02:20:00|6096.5|6093.5|6094.8|6091.8|6096.6|6093.6|6093.1|6090.1|0
1662431100000|2022-09-06 02:25:00|6095.7|6092.7|6096.5|6093.5|6096.6|6093.6|6094.8|6091.8|0
1662431400000|2022-09-06 02:30:00|6094.8|6091.8|6094.8|6091.8|6096.6|6093.6|6091.3|6088.3|0
1662431700000|2022-09-06 02:35:00|6096.5|6093.5|6098.3|6095.3|6098.4|6095.4|6094.8|6091.8|0
1662432000000|2022-09-06 02:40:00|6098.4|6095.4|6101.8|6098.8|6102.7|6099.7|6098.3|6095.3|0
1662432300000|2022-09-06 02:45:00|6101.7|6098.7|6100|6097|6101.7|6098.7|6098.3|6095.3|0
1662432600000|2022-09-06 02:50:00|6100.1|6097.1|6101.8|6098.8|6101.8|6098.8|6098.3|6095.3|0
1662432900000|2022-09-06 02:55:00|6100.1|6097.1|6100.1|6097.1|6101|6098|6098.4|6095.4|0
1662433200000|2022-09-06 03:00:00|6099.3|6096.3|6094.9|6091.9|6100.1|6097.1|6094.9|6091.9|0
1662433500000|2022-09-06 03:05:00|6096.6|6093.6|6094.7|6091.7|6096.6|6093.6|6093|6090|0
1662433800000|2022-09-06 03:10:00|6093|6090|6089.5|6086.5|6094.7|6091.7|6089.5|6086.5|0
1662434100000|2022-09-06 03:15:00|6090.4|6087.4|6091.3|6088.3|6093|6090|6089.5|6086.5|0
1662434400000|2022-09-06 03:20:00|6092.1|6089.1|6091.3|6088.3|6093|6090|6091.2|6088.2|0
1662434700000|2022-09-06 03:25:00|6092.1|6089.1|6093|6090|6094.7|6091.7|6091.3|6088.3|0
1662435000000|2022-09-06 03:30:00|6092.2|6089.2|6093|6090|6093|6090|6091.3|6088.3|0
1662435300000|2022-09-06 03:35:00|6093.8|6090.8|6093|6090|6094.7|6091.7|6091.3|6088.3|0
1662435600000|2022-09-06 03:40:00|6092.9|6089.9|6089.8|6086.8|6093.8|6090.8|6089.5|6086.5|0
1662435900000|2022-09-06 03:45:00|6090.6|6087.6|6086.3|6083.3|6092.4|6089.4|6086.3|6083.3|0
1662436200000|2022-09-06 03:50:00|6086.4|6083.4|6083|6080|6086.4|6083.4|6081.2|6078.2|0
1662436500000|2022-09-06 03:55:00|6084.7|6081.7|6084.8|6081.8|6084.8|6081.8|6081.3|6078.3|0
1662436800000|2022-09-06 04:00:00|6084.7|6081.7|6088.2|6085.2|6088.2|6085.2|6084.7|6081.7|0
1662437100000|2022-09-06 04:05:00|6089|6086|6088.2|6085.2|6089.9|6086.9|6088.2|6085.2|0
1662437400000|2022-09-06 04:10:00|6088.6|6085.6|6090.3|6087.3|6090.3|6087.3|6088.6|6085.6|0
1662437700000|2022-09-06 04:15:00|6089.4|6086.4|6086.9|6083.9|6089.4|6086.4|6086.9|6083.9|0
1662438000000|2022-09-06 04:20:00|6088.6|6085.6|6091.2|6088.2|6092.1|6089.1|6086.9|6083.9|0
1662438300000|2022-09-06 04:25:00|6092.1|6089.1|6092.1|6089.1|6092.1|6089.1|6090.4|6087.4|0
1662438600000|2022-09-06 04:30:00|6090.4|6087.4|6090.4|6087.4|6092.1|6089.1|6090.4|6087.4|0
1662438900000|2022-09-06 04:35:00|6092.1|6089.1|6091.2|6088.2|6092.1|6089.1|6090.4|6087.4|0
1662439200000|2022-09-06 04:40:00|6091.3|6088.3|6088.7|6085.7|6092.1|6089.1|6088.7|6085.7|0
1662439500000|2022-09-06 04:45:00|6088.6|6085.6|6088.3|6085.3|6090.4|6087.4|6088.3|6085.3|0
1662439800000|2022-09-06 04:50:00|6089.2|6086.2|6090|6087|6090.1|6087.1|6088.3|6085.3|0
1662440100000|2022-09-06 04:55:00|6089.2|6086.2|6084.8|6081.8|6089.2|6086.2|6084.8|6081.8|0
1662440400000|2022-09-06 05:00:00|6084.9|6081.9|6081.5|6078.5|6085.7|6082.7|6081.5|6078.5|0
1662440700000|2022-09-06 05:05:00|6079.8|6076.8|6083.1|6080.1|6083.2|6080.2|6079.8|6076.8|0
1662441000000|2022-09-06 05:10:00|6083.2|6080.2|6083.3|6080.3|6084|6081|6081.4|6078.4|0
1662441300000|2022-09-06 05:15:00|6084.1|6081.1|6083.1|6080.1|6085|6082|6081.4|6078.4|0
1662441600000|2022-09-06 05:20:00|6082.3|6079.3|6086.6|6083.6|6086.6|6083.6|6081.3|6078.3|0
1662441900000|2022-09-06 05:25:00|6088.3|6085.3|6084.9|6081.9|6088.3|6085.3|6084|6081|0
1662442200000|2022-09-06 05:30:00|6085.7|6082.7|6083.3|6080.3|6085.7|6082.7|6081.4|6078.4|0
1662442500000|2022-09-06 05:35:00|6083.4|6080.4|6088.8|6085.8|6088.8|6085.8|6083.4|6080.4|0
1662442800000|2022-09-06 05:40:00|6087.9|6084.9|6087.1|6084.1|6088.8|6085.8|6087.1|6084.1|0
1662443100000|2022-09-06 05:45:00|6087|6084|6088.7|6085.7|6088.7|6085.7|6087|6084|0
1662443400000|2022-09-06 05:50:00|6089.6|6086.6|6087|6084|6090.4|6087.4|6085.3|6082.3|0
1662443700000|2022-09-06 05:55:00|6088.7|6085.7|6083.8|6080.8|6088.7|6085.7|6083.5|6080.5|0
1662444000000|2022-09-06 06:00:00|6085.5|6082.5|6080.9|6078.9|6087.7|6083.7|6076.4|6074.4|341
1662444300000|2022-09-06 06:05:00|6081.2|6079.2|6079.9|6077.9|6083.4|6081.4|6079.2|6077.2|104
1662444600000|2022-09-06 06:10:00|6080.2|6078.2|6080.9|6078.9|6080.9|6078.9|6076.4|6074.4|77
1662444900000|2022-09-06 06:15:00|6081.2|6079.2|6076.7|6074.7|6082.2|6080.2|6074.9|6072.9|105
1662445200000|2022-09-06 06:20:00|6076.9|6074.9|6082.7|6080.7|6082.7|6080.7|6075.4|6073.4|114
1662445500000|2022-09-06 06:25:00|6082.4|6080.4|6085.4|6083.4|6086.4|6084.4|6082.4|6080.4|78
1662445800000|2022-09-06 06:30:00|6085.7|6083.7|6091.4|6089.4|6094.4|6092.4|6085.7|6083.7|157
1662446100000|2022-09-06 06:35:00|6090.9|6088.9|6088.4|6086.4|6093.7|6091.7|6086.7|6084.7|90
1662446400000|2022-09-06 06:40:00|6088.7|6086.7|6088.4|6086.4|6090.9|6088.9|6086.4|6084.4|63
1662446700000|2022-09-06 06:45:00|6088.7|6086.7|6086.4|6084.4|6089.7|6087.7|6085.2|6083.2|29
1662447000000|2022-09-06 06:50:00|6086.2|6084.2|6081.4|6079.4|6086.4|6084.4|6079.9|6077.9|50
1662447300000|2022-09-06 06:55:00|6081.7|6079.7|6089.4|6087.4|6089.4|6087.4|6080.9|6078.9|125
1662447600000|2022-09-06 07:00:00|6088.9|6087.9|6102.9|6101.9|6103.7|6102.7|6080.7|6079.7|1669
1662447900000|2022-09-06 07:05:00|6104.4|6103.4|6108.4|6107.4|6116.2|6115.2|6102.9|6101.9|1142
1662448200000|2022-09-06 07:10:00|6108.7|6107.7|6114.4|6113.4|6121.2|6120.2|6106.4|6105.4|736
1662448500000|2022-09-06 07:15:00|6114.2|6113.2|6109.4|6108.4|6121.9|6120.9|6108.7|6107.7|605
1662448800000|2022-09-06 07:20:00|6109.9|6108.9|6131.7|6130.7|6132.2|6131.2|6109.4|6108.4|689
1662449100000|2022-09-06 07:25:00|6131.4|6130.4|6134.9|6133.9|6137.4|6136.4|6125.2|6124.2|565
1662449400000|2022-09-06 07:30:00|6134.2|6133.2|6118.9|6117.9|6134.4|6133.4|6118.4|6117.4|595
1662449700000|2022-09-06 07:35:00|6119.2|6118.2|6115.4|6114.4|6124.7|6123.7|6114.2|6113.2|383
1662450000000|2022-09-06 07:40:00|6115|6114|6114.3|6113.3|6122|6121|6113.5|6112.5|387
1662450300000|2022-09-06 07:45:00|6114.5|6113.5|6107.5|6106.5|6114.8|6113.8|6107.3|6106.3|406
1662450600000|2022-09-06 07:50:00|6107.8|6106.8|6104|6103|6109|6108|6101.5|6100.5|437
1662450900000|2022-09-06 07:55:00|6103.5|6102.5|6109|6108|6109.8|6108.8|6102.5|6101.5|299
1662451200000|2022-09-06 08:00:00|6109.3|6108.3|6103|6102|6109.8|6108.8|6099.5|6098.5|417
1662451500000|2022-09-06 08:05:00|6102.8|6101.8|6094|6093|6104.8|6103.8|6091.3|6090.3|504
1662451800000|2022-09-06 08:10:00|6093.8|6092.8|6091.3|6090.3|6094.8|6093.8|6083.3|6082.3|364
1662452100000|2022-09-06 08:15:00|6091|6090|6088|6087|6091.8|6090.8|6082.3|6081.3|442
1662452400000|2022-09-06 08:20:00|6088.3|6087.3|6086|6085|6094.3|6093.3|6083.3|6082.3|479
1662452700000|2022-09-06 08:25:00|6085.8|6084.8|6095.3|6094.3|6095.5|6094.5|6084.8|6083.8|427
1662453000000|2022-09-06 08:30:00|6095|6094|6093.3|6092.3|6097.8|6096.8|6089.3|6088.3|342
1662453300000|2022-09-06 08:35:00|6093|6092|6094.8|6093.8|6095.3|6094.3|6089.8|6088.8|171
1662453600000|2022-09-06 08:40:00|6094.5|6093.5|6097|6096|6101.3|6100.3|6094.3|6093.3|220
1662453900000|2022-09-06 08:45:00|6096.8|6095.8|6097.8|6096.8|6101.8|6100.8|6096.3|6095.3|196
1662454200000|2022-09-06 08:50:00|6097.5|6096.5|6103.3|6102.3|6104.5|6103.5|6096.5|6095.5|168
1662454500000|2022-09-06 08:55:00|6103.5|6102.5|6108.5|6107.5|6109|6108|6103.3|6102.3|368
1662454800000|2022-09-06 09:00:00|6108.8|6107.8|6093.8|6092.8|6108.8|6107.8|6093.5|6092.5|281
1662455100000|2022-09-06 09:05:00|6093.5|6092.5|6087.5|6086.5|6098|6097|6087|6086|235
1662455400000|2022-09-06 09:10:00|6087.3|6086.3|6085.3|6084.3|6091.5|6090.5|6083.8|6082.8|233
1662455700000|2022-09-06 09:15:00|6085|6084|6092.3|6091.3|6092.8|6091.8|6084.8|6083.8|142
1662456000000|2022-09-06 09:20:00|6092|6091|6100|6099|6100.5|6099.5|6088.5|6087.5|234
1662456300000|2022-09-06 09:25:00|6100.5|6099.5|6103.5|6102.5|6105.8|6104.8|6098.3|6097.3|388
1662456600000|2022-09-06 09:30:00|6103.8|6102.8|6110.5|6109.5|6111.3|6110.3|6099.5|6098.5|225
1662456900000|2022-09-06 09:35:00|6110.8|6109.8|6111.5|6110.5|6113.3|6112.3|6108.5|6107.5|162
1662457200000|2022-09-06 09:40:00|6111.3|6110.3|6111.8|6110.8|6119.8|6118.8|6110.5|6109.5|537
1662457500000|2022-09-06 09:45:00|6111.5|6110.5|6107|6106|6116.5|6115.5|6105.8|6104.8|289
1662457800000|2022-09-06 09:50:00|6107.3|6106.3|6114.3|6113.3|6117.5|6116.5|6106.5|6105.5|293
1662458100000|2022-09-06 09:55:00|6114|6113|6117.8|6116.8|6118.3|6117.3|6113.8|6112.8|199
1662458400000|2022-09-06 10:00:00|6118|6117|6120.8|6119.8|6121.8|6120.8|6117|6116|266
1662458700000|2022-09-06 10:05:00|6121.3|6120.3|6123.3|6122.3|6125.5|6124.5|6120.5|6119.5|279
1662459000000|2022-09-06 10:10:00|6123|6122|6130.3|6129.3|6131.3|6130.3|6122.3|6121.3|313
1662459300000|2022-09-06 10:15:00|6130.5|6129.5|6132.3|6131.3|6137.3|6136.3|6129.5|6128.5|421
1662459600000|2022-09-06 10:20:00|6132.5|6131.5|6137|6136|6137|6136|6129|6128|233
1662459900000|2022-09-06 10:25:00|6137.3|6136.3|6136.8|6135.8|6140.3|6139.3|6131.8|6130.8|314
1662460200000|2022-09-06 10:30:00|6137.5|6136.5|6129.5|6128.5|6137.5|6136.5|6127.3|6126.3|318
1662460500000|2022-09-06 10:35:00|6129.8|6128.8|6123.3|6122.3|6132.8|6131.8|6122|6121|278
1662460800000|2022-09-06 10:40:00|6123|6122|6121.3|6120.3|6123.8|6122.8|6119.3|6118.3|194
1662461100000|2022-09-06 10:45:00|6121.5|6120.5|6122|6121|6125.3|6124.3|6121|6120|119
1662461400000|2022-09-06 10:50:00|6122.3|6121.3|6119|6118|6123.5|6122.5|6117.3|6116.3|194
1662461700000|2022-09-06 10:55:00|6118.8|6117.8|6119.5|6118.5|6120.8|6119.8|6116.8|6115.8|112
1662462000000|2022-09-06 11:00:00|6119.3|6118.3|6122|6121|6123.3|6122.3|6116.3|6115.3|173
1662462300000|2022-09-06 11:05:00|6121.8|6120.8|6123.8|6122.8|6124|6123|6118.5|6117.5|99
1662462600000|2022-09-06 11:10:00|6123.5|6122.5|6121|6120|6124.5|6123.5|6120.3|6119.3|87
1662462900000|2022-09-06 11:15:00|6121.3|6120.3|6119.3|6118.3|6121.3|6120.3|6118.5|6117.5|105
1662463200000|2022-09-06 11:20:00|6119.5|6118.5|6112.5|6111.5|6122|6121|6110.8|6109.8|352
1662463500000|2022-09-06 11:25:00|6112.3|6111.3|6116|6115|6117.8|6116.8|6111.3|6110.3|127
1662463800000|2022-09-06 11:30:00|6115.8|6114.8|6114.3|6113.3|6117.5|6116.5|6112.3|6111.3|150
1662464100000|2022-09-06 11:35:00|6114|6113|6102|6101|6114|6113|6101.5|6100.5|271
1662464400000|2022-09-06 11:40:00|6102.4|6101.4|6106.4|6105.4|6106.7|6105.7|6098.7|6097.7|195
1662464700000|2022-09-06 11:45:00|6106.2|6105.2|6105.9|6104.9|6109.4|6108.4|6104.4|6103.4|142
1662465000000|2022-09-06 11:50:00|6105.7|6104.7|6108.9|6107.9|6109.7|6108.7|6102.2|6101.2|150
1662465300000|2022-09-06 11:55:00|6109.2|6108.2|6116.2|6115.2|6116.7|6115.7|6109.2|6108.2|152
1662465600000|2022-09-06 12:00:00|6115.9|6114.9|6119.4|6118.4|6119.7|6118.7|6115.2|6114.2|196
1662465900000|2022-09-06 12:05:00|6119.7|6118.7|6121.7|6120.7|6122.2|6121.2|6115.7|6114.7|215
1662466200000|2022-09-06 12:10:00|6120.9|6119.9|6119.7|6118.7|6121.7|6120.7|6116.7|6115.7|126
1662466500000|2022-09-06 12:15:00|6119.9|6118.9|6114.2|6113.2|6120.2|6119.2|6113.4|6112.4|156
1662466800000|2022-09-06 12:20:00|6113.9|6112.9|6111.9|6110.9|6116.2|6115.2|6111.2|6110.2|241
1662467100000|2022-09-06 12:25:00|6112.2|6111.2|6108.2|6107.2|6114.9|6113.9|6107.7|6106.7|220
1662467400000|2022-09-06 12:30:00|6108.4|6107.4|6109.2|6108.2|6113.2|6112.2|6105.9|6104.9|269
1662467700000|2022-09-06 12:35:00|6109.4|6108.4|6114.9|6113.9|6116.2|6115.2|6108.2|6107.2|265
1662468000000|2022-09-06 12:40:00|6115.2|6114.2|6117.2|6116.2|6119.2|6118.2|6114.4|6113.4|522
1662468300000|2022-09-06 12:45:00|6117.4|6116.4|6118.7|6117.7|6119.4|6118.4|6113.7|6112.7|272
1662468600000|2022-09-06 12:50:00|6118.9|6117.9|6125.2|6124.2|6125.4|6124.4|6118.2|6117.2|382
1662468900000|2022-09-06 12:55:00|6124.9|6123.9|6123.2|6122.2|6126.9|6125.9|6123.2|6122.2|242
1662469200000|2022-09-06 13:00:00|6123.9|6122.9|6123.2|6122.2|6129.7|6128.7|6121.7|6120.7|403
1662469500000|2022-09-06 13:05:00|6123.4|6122.4|6120.7|6119.7|6125.2|6124.2|6117.2|6116.2|294
1662469800000|2022-09-06 13:10:00|6120.4|6119.4|6122.7|6121.7|6123.2|6122.2|6118.7|6117.7|240
1662470100000|2022-09-06 13:15:00|6122.4|6121.4|6128.2|6127.2|6128.2|6127.2|6121.2|6120.2|188
1662470400000|2022-09-06 13:20:00|6127.9|6126.9|6124.9|6123.9|6128.7|6127.7|6122.9|6121.9|358
1662470700000|2022-09-06 13:25:00|6124.7|6123.7|6112.9|6111.9|6124.9|6123.9|6111.7|6110.7|416
1662471000000|2022-09-06 13:30:00|6113.7|6112.7|6117.9|6116.9|6123.9|6122.9|6113.2|6112.2|925
1662471300000|2022-09-06 13:35:00|6116.9|6115.9|6103.9|6102.9|6125.4|6124.4|6103.4|6102.4|484
1662471600000|2022-09-06 13:40:00|6103.7|6102.7|6103.7|6102.7|6109.9|6108.9|6101.9|6100.9|491
1662471900000|2022-09-06 13:45:00|6103.4|6102.4|6096.7|6095.7|6105.9|6104.9|6095.9|6094.9|591
1662472200000|2022-09-06 13:50:00|6096.4|6095.4|6083.2|6082.2|6098.9|6097.9|6082.4|6081.4|944
1662472500000|2022-09-06 13:55:00|6082.7|6081.7|6093.7|6092.7|6094.2|6093.2|6079.9|6078.9|682
1662472800000|2022-09-06 14:00:00|6090.4|6089.4|6072.2|6071.2|6093.7|6092.7|6067.2|6066.2|950
1662473100000|2022-09-06 14:05:00|6071.9|6070.9|6065.7|6064.7|6073.4|6072.4|6062.7|6061.7|939
1662473400000|2022-09-06 14:10:00|6065.6|6064.6|6070.3|6069.3|6070.8|6069.8|6060.1|6059.1|772
1662473700000|2022-09-06 14:15:00|6070.1|6069.1|6073.8|6072.8|6075.3|6074.3|6063.8|6062.8|452
1662474000000|2022-09-06 14:20:00|6074.1|6073.1|6066.1|6065.1|6074.3|6073.3|6060.6|6059.6|575
1662474300000|2022-09-06 14:25:00|6066.3|6065.3|6082.8|6081.8|6085.3|6084.3|6064.1|6063.1|760
1662474600000|2022-09-06 14:30:00|6083.3|6082.3|6087.1|6086.1|6087.3|6086.3|6077.6|6076.6|479
1662474900000|2022-09-06 14:35:00|6087.3|6086.3|6097.1|6096.1|6098.1|6097.1|6081.1|6080.1|526
1662475200000|2022-09-06 14:40:00|6097.3|6096.3|6105.1|6104.1|6107.1|6106.1|6097.3|6096.3|770
1662475500000|2022-09-06 14:45:00|6104.8|6103.8|6106.6|6105.6|6110.6|6109.6|6101.6|6100.6|572
1662475800000|2022-09-06 14:50:00|6107.1|6106.1|6113.3|6112.3|6119.8|6118.8|6106.6|6105.6|621
1662476100000|2022-09-06 14:55:00|6113.6|6112.6|6121.3|6120.3|6127.1|6126.1|6113.1|6112.1|755
1662476400000|2022-09-06 15:00:00|6121.6|6120.6|6117.1|6116.1|6121.6|6120.6|6114.8|6113.8|528
1662476700000|2022-09-06 15:05:00|6116.8|6115.8|6121.6|6120.6|6126.1|6125.1|6113.1|6112.1|756
1662477000000|2022-09-06 15:10:00|6121.3|6120.3|6111.8|6110.8|6122.6|6121.6|6111.1|6110.1|564
1662477300000|2022-09-06 15:15:00|6112.1|6111.1|6110.1|6109.1|6113.6|6112.6|6105.1|6104.1|494
1662477600000|2022-09-06 15:20:00|6109.8|6108.8|6112.6|6111.6|6115.3|6114.3|6107.8|6106.8|685
1662477900000|2022-09-06 15:25:00|6112.3|6111.3|6101.8|6100.8|6115.3|6114.3|6101.6|6100.6|1258
1662478200000|2022-09-06 15:30:00|6102.3|6100.3|6105.3|6103.3|6117.3|6115.3|6100.1|6098.1|2706
1662478500000|2022-09-06 15:35:00|6105.1|6103.1|6100.1|6098.1|6110.1|6108.1|6095.8|6093.8|1277
1662478800000|2022-09-06 15:40:00|6099.8|6097.8|6103.6|6101.6|6111.3|6109.3|6096.3|6094.3|360
1662479100000|2022-09-06 15:45:00|6103.3|6101.3|6097.6|6095.6|6110.1|6108.1|6095.6|6093.6|344
1662479400000|2022-09-06 15:50:00|6097.3|6095.3|6109.8|6107.8|6111.3|6109.3|6096.3|6094.3|135
1662479700000|2022-09-06 15:55:00|6109.6|6107.6|6106.3|6104.3|6112.6|6110.6|6106.1|6104.1|168
1662480000000|2022-09-06 16:00:00|6105.8|6103.8|6106.8|6104.8|6110.8|6108.8|6103.1|6101.1|232
1662480300000|2022-09-06 16:05:00|6107.1|6105.1|6094.3|6092.3|6111.3|6109.3|6092.8|6090.8|285
1662480600000|2022-09-06 16:10:00|6094.6|6092.6|6089.3|6087.3|6095.8|6093.8|6087.6|6085.6|153
1662480900000|2022-09-06 16:15:00|6089.1|6087.1|6081.3|6079.3|6090.3|6088.3|6078.8|6076.8|256
1662481200000|2022-09-06 16:20:00|6081.6|6079.6|6076.1|6074.1|6084.1|6082.1|6074.3|6072.3|142
1662481500000|2022-09-06 16:25:00|6075.8|6073.8|6082.8|6080.8|6083.8|6081.8|6072.3|6070.3|536
1662481800000|2022-09-06 16:30:00|6083.3|6081.3|6080.1|6078.1|6085.8|6083.8|6079.3|6077.3|146
1662482100000|2022-09-06 16:35:00|6080.3|6078.3|6082.8|6080.8|6085.8|6083.8|6079.6|6077.6|72
1662482400000|2022-09-06 16:40:00|6082.6|6080.6|6092.1|6090.1|6092.1|6090.1|6077.3|6075.3|179
1662482700000|2022-09-06 16:45:00|6091.8|6089.8|6094.1|6092.1|6094.1|6092.1|6087.8|6085.8|189
1662483000000|2022-09-06 16:50:00|6094.3|6092.3|6092.6|6090.6|6095.6|6093.6|6087.1|6085.1|103
1662483300000|2022-09-06 16:55:00|6092.8|6090.8|6092.3|6090.3|6096.8|6094.8|6090.3|6088.3|118
1662483600000|2022-09-06 17:00:00|6092.1|6090.1|6084.3|6082.3|6092.8|6090.8|6081.8|6079.8|118
1662483900000|2022-09-06 17:05:00|6084.6|6082.6|6070.8|6068.8|6084.6|6082.6|6070.8|6068.8|111
1662484200000|2022-09-06 17:10:00|6071.3|6069.3|6066.8|6064.8|6074.1|6072.1|6066.1|6064.1|111
1662484500000|2022-09-06 17:15:00|6066.6|6064.6|6069.8|6067.8|6071.3|6069.3|6064.1|6062.1|110
1662484800000|2022-09-06 17:20:00|6069.6|6067.6|6070.3|6068.3|6072.3|6070.3|6067.8|6065.8|84
1662485100000|2022-09-06 17:25:00|6070.1|6068.1|6068.6|6066.6|6071.8|6069.8|6067.3|6065.3|80
1662485400000|2022-09-06 17:30:00|6068.8|6066.8|6076.8|6074.8|6080.3|6078.3|6067.3|6065.3|100
1662485700000|2022-09-06 17:35:00|6076.6|6074.6|6078.3|6076.3|6079.3|6077.3|6072.6|6070.6|40
1662486000000|2022-09-06 17:40:00|6078.6|6076.6|6073.6|6071.6|6078.6|6076.6|6068.8|6066.8|50
1662486300000|2022-09-06 17:45:00|6073.8|6071.8|6066.3|6064.3|6075.3|6073.3|6066.1|6064.1|75
1662486600000|2022-09-06 17:50:00|6066.6|6064.6|6069.1|6067.1|6070.3|6068.3|6064.3|6062.3|168
1662486900000|2022-09-06 17:55:00|6069.3|6067.3|6078.6|6076.6|6079.3|6077.3|6069.1|6067.1|160
1662487200000|2022-09-06 18:00:00|6078.3|6076.3|6080.8|6078.8|6082.8|6080.8|6076.8|6074.8|118
1662487500000|2022-09-06 18:05:00|6081.1|6079.1|6081.6|6079.6|6083.6|6081.6|6076.8|6074.8|64
1662487800000|2022-09-06 18:10:00|6081.8|6079.8|6090.3|6088.3|6093.3|6091.3|6081.6|6079.6|204
1662488100000|2022-09-06 18:15:00|6090.6|6088.6|6090.3|6088.3|6093.3|6091.3|6087.8|6085.8|118
1662488400000|2022-09-06 18:20:00|6090.1|6088.1|6087.6|6085.6|6091.3|6089.3|6084.8|6082.8|76
1662488700000|2022-09-06 18:25:00|6087.8|6085.8|6083.8|6081.8|6087.8|6085.8|6081.8|6079.8|45
1662489000000|2022-09-06 18:30:00|6084.1|6082.1|6080.8|6078.8|6086.3|6084.3|6076.3|6074.3|127
1662489300000|2022-09-06 18:35:00|6080.6|6078.6|6082.3|6080.3|6086.6|6084.6|6078.3|6076.3|50
1662489600000|2022-09-06 18:40:00|6082.6|6080.6|6077.3|6075.3|6082.6|6080.6|6076.1|6074.1|33
1662489900000|2022-09-06 18:45:00|6077.1|6075.1|6079.6|6077.6|6079.8|6077.8|6074.3|6072.3|45
1662490200000|2022-09-06 18:50:00|6079.3|6077.3|6076.3|6074.3|6079.6|6077.6|6070.8|6068.8|88
1662490500000|2022-09-06 18:55:00|6076.6|6074.6|6072.6|6070.6|6080.8|6078.8|6071.3|6069.3|97
1662490800000|2022-09-06 19:00:00|6072.3|6070.3|6070.8|6068.8|6074.8|6072.8|6068.8|6066.8|76
1662491100000|2022-09-06 19:05:00|6071.1|6069.1|6080.8|6078.8|6080.8|6078.8|6070.8|6068.8|39
1662491400000|2022-09-06 19:10:00|6081.1|6079.1|6079.8|6077.8|6085.3|6083.3|6078.6|6076.6|69
1662491700000|2022-09-06 19:15:00|6079.6|6077.6|6078.8|6076.8|6087.3|6085.3|6078.6|6076.6|114
1662492000000|2022-09-06 19:20:00|6078.6|6076.6|6075.8|6073.8|6080.3|6078.3|6069.1|6067.1|229
1662492300000|2022-09-06 19:25:00|6075.6|6073.6|6073.8|6071.8|6078.3|6076.3|6073.3|6071.3|106
1662492600000|2022-09-06 19:30:00|6073.6|6071.6|6067.3|6065.3|6073.6|6071.6|6063.1|6061.1|122
1662492900000|2022-09-06 19:35:00|6067.1|6065.1|6068.3|6066.3|6071.3|6069.3|6065.6|6063.6|147
1662493200000|2022-09-06 19:40:00|6068.1|6066.1|6080.8|6078.8|6081.3|6079.3|6067.8|6065.8|87
1662493500000|2022-09-06 19:45:00|6080.6|6078.6|6076.3|6074.3|6082.1|6080.1|6070.8|6068.8|234
1662493800000|2022-09-06 19:50:00|6076.6|6074.6|6070.8|6068.8|6076.6|6074.6|6069.1|6067.1|200
1662494100000|2022-09-06 19:55:00|6070.6|6068.6|6072.8|6070.8|6074.8|6072.8|6067.3|6065.3|284
1662494400000|2022-09-06 20:00:00|6075.8|6071.8|6070.6|6066.6|6076.1|6072.1|6068.3|6064.3|0
1662494700000|2022-09-06 20:05:00|6070.9|6066.9|6067.5|6063.5|6071.3|6067.3|6067.1|6063.1|0
1662495000000|2022-09-06 20:10:00|6067.8|6063.8|6069.1|6065.1|6070.9|6066.9|6067.1|6063.1|0
1662495300000|2022-09-06 20:15:00|6068.7|6064.7|6073|6069|6073|6069|6067.9|6063.9|0
1662495600000|2022-09-06 20:20:00|6072.8|6068.8|6070.7|6066.7|6073.7|6069.7|6070.7|6066.7|0
1662495900000|2022-09-06 20:25:00|6070.3|6066.3|6068.3|6064.3|6070.6|6066.6|6067.5|6063.5|0
1662496200000|2022-09-06 20:30:00|6067.8|6063.8|6068|6064|6068.1|6064.1|6066.5|6062.5|0
1662496500000|2022-09-06 20:35:00|6067.8|6063.8|6068.4|6064.4|6069.2|6065.2|6067.7|6063.7|0
1662496800000|2022-09-06 20:40:00|6068.7|6064.7|6071.9|6067.9|6071.9|6067.9|6068.4|6064.4|0
1662497100000|2022-09-06 20:45:00|6071.5|6067.5|6072.7|6068.7|6072.7|6068.7|6070.8|6066.8|0
1662497400000|2022-09-06 20:50:00|6072.8|6068.8|6070.9|6066.9|6073.1|6069.1|6070.5|6066.5|0
1662497700000|2022-09-06 20:55:00|6071|6067|6073.5|6069.5|6074.3|6070.3|6070.9|6066.9|0
1662498000000|2022-09-06 21:00:00|6073.8|6069.8|6073.5|6069.5|6074.4|6070.4|6073.1|6069.1|0
1662498300000|2022-09-06 21:05:00|6073.7|6069.7|6072.6|6068.6|6073.7|6069.7|6072.4|6068.4|0
1662498600000|2022-09-06 21:10:00|6072.4|6068.4|6072.3|6068.3|6072.6|6068.6|6071.8|6067.8|0
1662498900000|2022-09-06 21:15:00|6072|6068|6072.9|6068.9|6072.9|6068.9|6072|6068|0
1662499200000|2022-09-06 21:20:00|6072.8|6068.8|6071.3|6067.3|6072.9|6068.9|6071.1|6067.1|0
1662499500000|2022-09-06 21:25:00|6072.2|6068.2|6072|6068|6072.3|6068.3|6071.8|6067.8|0
1662499800000|2022-09-06 21:30:00|6071.8|6067.8|6071.8|6067.8|6071.8|6067.8|6071.8|6067.8|0
1662500100000|2022-09-06 21:35:00|6072|6068|6071.8|6067.8|6072.2|6068.2|6071.7|6067.7|0
1662500400000|2022-09-06 21:40:00|6072|6068|6071.8|6067.8|6072|6068|6071.8|6067.8|0
1662500700000|2022-09-06 21:45:00|6071.5|6067.5|6071.1|6067.1|6071.5|6067.5|6071.1|6067.1|0
1662501000000|2022-09-06 21:50:00|6071.3|6067.3|6071.5|6067.5|6071.5|6067.5|6071.3|6067.3|0
1662501300000|2022-09-06 21:55:00|6071.8|6067.8|6071.8|6067.8|6072|6068|6071.7|6067.7|0
1662501600000|2022-09-06 22:00:00|6072|6068|6073.8|6069.8|6073.8|6069.8|6069.7|6065.7|0
1662501900000|2022-09-06 22:05:00|6073.9|6069.9|6073.9|6069.9|6074.3|6070.3|6071.5|6067.5|0
1662502200000|2022-09-06 22:10:00|6074.3|6070.3|6077|6073|6078.2|6074.2|6074.3|6070.3|0
1662502500000|2022-09-06 22:15:00|6077.3|6073.3|6077.3|6073.3|6077.3|6073.3|6074.4|6070.4|0
1662502800000|2022-09-06 22:20:00|6077.2|6073.2|6075.4|6071.4|6077.3|6073.3|6075.4|6071.4|0
1662503100000|2022-09-06 22:25:00|6075.2|6071.2|6076.6|6072.6|6076.6|6072.6|6075.1|6071.1|0
1662503400000|2022-09-06 22:30:00|6076.8|6072.8|6074.7|6070.7|6077.9|6073.9|6074.7|6070.7|0
1662503700000|2022-09-06 22:35:00|6074.5|6070.5|6074.4|6070.4|6075.2|6071.2|6073.1|6069.1|0
1662504000000|2022-09-06 22:40:00|6074|6070|6075.4|6071.4|6075.8|6071.8|6073.9|6069.9|0
1662504300000|2022-09-06 22:45:00|6074.7|6070.7|6076.7|6072.7|6076.7|6072.7|6074.4|6070.4|0
1662504600000|2022-09-06 22:50:00|6076.5|6072.5|6075.2|6071.2|6077.1|6073.1|6073.9|6069.9|0
1662504900000|2022-09-06 22:55:00|6075.3|6071.3|6075.2|6071.2|6076.7|6072.7|6075.2|6071.2|0
1662505200000|2022-09-06 23:00:00|6075.1|6071.1|6073.6|6069.6|6076.5|6072.5|6073.6|6069.6|0
1662505500000|2022-09-06 23:05:00|6073.4|6069.4|6068.8|6064.8|6073.9|6069.9|6068.1|6064.1|0
1662505800000|2022-09-06 23:10:00|6069|6065|6068.8|6064.8|6069|6065|6066.9|6062.9|0
1662506100000|2022-09-06 23:15:00|6068.3|6065.3|6069.2|6066.2|6070.7|6067.7|6068.3|6065.3|0
1662506400000|2022-09-06 23:20:00|6069.5|6066.5|6071.7|6068.7|6071.8|6068.8|6069.2|6066.2|0
1662506700000|2022-09-06 23:25:00|6071.8|6068.8|6069.6|6066.6|6072.7|6069.7|6069.6|6066.6|0
1662507000000|2022-09-06 23:30:00|6069.9|6066.9|6071.1|6068.1|6073|6070|6069.5|6066.5|0
1662507300000|2022-09-06 23:35:00|6071.4|6068.4|6071.8|6068.8|6073|6070|6071.1|6068.1|0
1662507600000|2022-09-06 23:40:00|6071.4|6068.4|6073.3|6070.3|6074.6|6071.6|6071.4|6068.4|0
1662507900000|2022-09-06 23:45:00|6073|6070|6070.8|6067.8|6073.3|6070.3|6069.1|6066.1|0
1662508200000|2022-09-06 23:50:00|6070.7|6067.7|6069|6066|6071.4|6068.4|6068|6065|0
1662508500000|2022-09-06 23:55:00|6068.7|6065.7|6068.7|6065.7|6070.3|6067.3|6067.5|6064.5|0
1662508800000|2022-09-07 00:00:00|6068.2|6065.2|6067.1|6064.1|6070.6|6067.6|6060.8|6057.8|0
1662509100000|2022-09-07 00:05:00|6066.9|6063.9|6071.3|6068.3|6071.6|6068.6|6065.8|6062.8|0
1662509400000|2022-09-07 00:10:00|6070.9|6067.9|6067.2|6064.2|6070.9|6067.9|6064.4|6061.4|0
1662509700000|2022-09-07 00:15:00|6067|6064|6045.5|6042.5|6067|6064|6044.5|6041.5|0
1662510000000|2022-09-07 00:20:00|6046.4|6043.4|6034.5|6031.5|6046.4|6043.4|6030.8|6027.8|0
1662510300000|2022-09-07 00:25:00|6032.8|6029.8|6035.1|6032.1|6035.1|6032.1|6032.3|6029.3|0
1662510600000|2022-09-07 00:30:00|6033.4|6030.4|6031.7|6028.7|6038.6|6035.6|6029|6026|0
1662510900000|2022-09-07 00:35:00|6032.5|6029.5|6032.1|6029.1|6034.3|6031.3|6028.2|6025.2|0
1662511200000|2022-09-07 00:40:00|6030.4|6027.4|6027.1|6024.1|6031.3|6028.3|6027.1|6024.1|0
1662511500000|2022-09-07 00:45:00|6028.8|6025.8|6028.7|6025.7|6030.4|6027.4|6025.3|6022.3|0
1662511800000|2022-09-07 00:50:00|6030.4|6027.4|6032.3|6029.3|6034|6031|6028.7|6025.7|0
1662512100000|2022-09-07 00:55:00|6030.6|6027.6|6032.3|6029.3|6035.8|6032.8|6028.8|6025.8|0
1662512400000|2022-09-07 01:00:00|6030.6|6027.6|6023.6|6020.6|6032.3|6029.3|6023.6|6020.6|0
1662512700000|2022-09-07 01:05:00|6025.3|6022.3|6026.2|6023.2|6027.9|6024.9|6023.6|6020.6|0
1662513000000|2022-09-07 01:10:00|6026.1|6023.1|6028|6025|6029.7|6026.7|6024.5|6021.5|0
1662513300000|2022-09-07 01:15:00|6029.7|6026.7|6028.4|6025.4|6031.4|6028.4|6024.5|6021.5|0
1662513600000|2022-09-07 01:20:00|6030.1|6027.1|6026.8|6023.8|6031.9|6028.9|6026.7|6023.7|0
1662513900000|2022-09-07 01:25:00|6026.7|6023.7|6030.2|6027.2|6032|6029|6025|6022|0
1662514200000|2022-09-07 01:30:00|6031.1|6028.1|6033.7|6030.7|6033.7|6030.7|6026.7|6023.7|0
1662514500000|2022-09-07 01:35:00|6033.6|6030.6|6034.5|6031.5|6035.4|6032.4|6028.5|6025.5|0
1662514800000|2022-09-07 01:40:00|6035.4|6032.4|6033.6|6030.6|6035.4|6032.4|6033.6|6030.6|0
1662515100000|2022-09-07 01:45:00|6031.9|6028.9|6037.3|6034.3|6037.3|6034.3|6031.9|6028.9|0
1662515400000|2022-09-07 01:50:00|6037.2|6034.2|6038.8|6035.8|6040.5|6037.5|6037|6034|0
1662515700000|2022-09-07 01:55:00|6037.1|6034.1|6037.1|6034.1|6037.1|6034.1|6035.4|6032.4|0
1662516000000|2022-09-07 02:00:00|6035.4|6032.4|6037.1|6034.1|6037.1|6034.1|6035.4|6032.4|0
1662516300000|2022-09-07 02:05:00|6035.4|6032.4|6037.1|6034.1|6037.2|6034.2|6035.4|6032.4|0
1662516600000|2022-09-07 02:10:00|6035.4|6032.4|6033.7|6030.7|6037.1|6034.1|6031.9|6028.9|0
1662516900000|2022-09-07 02:15:00|6033.6|6030.6|6031.9|6028.9|6033.7|6030.7|6031.9|6028.9|0
1662517200000|2022-09-07 02:20:00|6032.8|6029.8|6035.3|6032.3|6035.4|6032.4|6031.9|6028.9|0
1662517500000|2022-09-07 02:25:00|6033.6|6030.6|6040.6|6037.6|6040.6|6037.6|6033.6|6030.6|0
1662517800000|2022-09-07 02:30:00|6040.7|6037.7|6043.2|6040.2|6044.1|6041.1|6040.7|6037.7|0
1662518100000|2022-09-07 02:35:00|6043.3|6040.3|6039|6036|6045.8|6042.8|6037.3|6034.3|0
1662518400000|2022-09-07 02:40:00|6039.1|6036.1|6039|6036|6039.1|6036.1|6039|6036|0
1662518700000|2022-09-07 02:45:00|6037.3|6034.3|6039|6036|6039.1|6036.1|6037.3|6034.3|0
1662519000000|2022-09-07 02:50:00|6039.1|6036.1|6033.8|6030.8|6040.8|6037.8|6033.8|6030.8|0
1662519300000|2022-09-07 02:55:00|6035.5|6032.5|6033.7|6030.7|6035.5|6032.5|6033.7|6030.7|0
1662519600000|2022-09-07 03:00:00|6035.4|6032.4|6033.7|6030.7|6035.4|6032.4|6032|6029|0
1662519900000|2022-09-07 03:05:00|6032.8|6029.8|6030.2|6027.2|6033.7|6030.7|6030.2|6027.2|0
1662520200000|2022-09-07 03:10:00|6029.3|6026.3|6030.2|6027.2|6030.2|6027.2|6027.6|6024.6|0
1662520500000|2022-09-07 03:15:00|6028.5|6025.5|6026.6|6023.6|6030.2|6027.2|6026.6|6023.6|0
1662520800000|2022-09-07 03:20:00|6028.3|6025.3|6028.4|6025.4|6028.4|6025.4|6026.6|6023.6|0
1662521100000|2022-09-07 03:25:00|6028.3|6025.3|6032|6029|6032|6029|6026.6|6023.6|0
1662521400000|2022-09-07 03:30:00|6030.3|6027.3|6028.6|6025.6|6030.3|6027.3|6027.7|6024.7|0
1662521700000|2022-09-07 03:35:00|6028.5|6025.5|6025.2|6022.2|6028.6|6025.6|6025.1|6022.1|0
1662522000000|2022-09-07 03:40:00|6026.9|6023.9|6027|6024|6027|6024|6025.2|6022.2|0
1662522300000|2022-09-07 03:45:00|6027.9|6024.9|6028.7|6025.7|6028.8|6025.8|6027|6024|0
1662522600000|2022-09-07 03:50:00|6027|6024|6032.3|6029.3|6034|6031|6027|6024|0
1662522900000|2022-09-07 03:55:00|6032.2|6029.2|6032.6|6029.6|6032.7|6029.7|6032.2|6029.2|0
1662523200000|2022-09-07 04:00:00|6032.7|6029.7|6028.8|6025.8|6032.7|6029.7|6028.8|6025.8|0
1662523500000|2022-09-07 04:05:00|6028.7|6025.7|6028.8|6025.8|6028.8|6025.8|6028.7|6025.7|0
1662523800000|2022-09-07 04:10:00|6030.5|6027.5|6027.1|6024.1|6030.5|6027.5|6027.1|6024.1|0
1662524100000|2022-09-07 04:15:00|6027.2|6024.2|6027.3|6024.3|6029|6026|6027.2|6024.2|0
1662524400000|2022-09-07 04:20:00|6025.6|6022.6|6025.6|6022.6|6027.3|6024.3|6025.6|6022.6|0
1662524700000|2022-09-07 04:25:00|6027.3|6024.3|6027.3|6024.3|6027.3|6024.3|6025.6|6022.6|0
1662525000000|2022-09-07 04:30:00|6027.4|6024.4|6032.8|6029.8|6034.6|6031.6|6027.3|6024.3|0
1662525300000|2022-09-07 04:35:00|6032.9|6029.9|6036.3|6033.3|6038|6035|6032.9|6029.9|0
1662525600000|2022-09-07 04:40:00|6034.6|6031.6|6035.4|6032.4|6036.3|6033.3|6034.5|6031.5|0
1662525900000|2022-09-07 04:45:00|6034.6|6031.6|6038.5|6035.5|6038.5|6035.5|6034.6|6031.6|0
1662526200000|2022-09-07 04:50:00|6037.6|6034.6|6043.8|6040.8|6043.9|6040.9|6037.6|6034.6|0
1662526500000|2022-09-07 04:55:00|6043.9|6040.9|6042.1|6039.1|6045.6|6042.6|6042|6039|0
1662526800000|2022-09-07 05:00:00|6042.9|6039.9|6041.2|6038.2|6043.8|6040.8|6040.3|6037.3|0
1662527100000|2022-09-07 05:05:00|6042|6039|6047.7|6044.7|6047.7|6044.7|6041.1|6038.1|0
1662527400000|2022-09-07 05:10:00|6047.8|6044.8|6047.8|6044.8|6049.5|6046.5|6046.1|6043.1|0
1662527700000|2022-09-07 05:15:00|6049.5|6046.5|6050.9|6047.9|6050.9|6047.9|6047.8|6044.8|0
1662528000000|2022-09-07 05:20:00|6051|6048|6051.1|6048.1|6051.2|6048.2|6049.2|6046.2|0
1662528300000|2022-09-07 05:25:00|6050.8|6047.8|6047.2|6044.2|6050.8|6047.8|6046.4|6043.4|0
1662528600000|2022-09-07 05:30:00|6047.3|6044.3|6043.9|6040.9|6049.2|6046.2|6043.9|6040.9|0
1662528900000|2022-09-07 05:35:00|6044.8|6041.8|6043|6040|6044.9|6041.9|6043|6040|0
1662529200000|2022-09-07 05:40:00|6044.7|6041.7|6044.9|6041.9|6044.9|6041.9|6043|6040|0
1662529500000|2022-09-07 05:45:00|6046.6|6043.6|6047|6044|6050.4|6047.4|6046.6|6043.6|0
1662529800000|2022-09-07 05:50:00|6046.9|6043.9|6043.6|6040.6|6047|6044|6041.8|6038.8|0
1662530100000|2022-09-07 05:55:00|6045.3|6042.3|6043.8|6040.8|6048.3|6045.3|6043.8|6040.8|0
1662530400000|2022-09-07 06:00:00|6045.5|6042.5|6034.6|6032.6|6047.6|6045.6|6033.1|6031.1|510
1662530700000|2022-09-07 06:05:00|6034.3|6032.3|6037.8|6035.8|6038.1|6036.1|6033.3|6031.3|192
1662531000000|2022-09-07 06:10:00|6037.6|6035.6|6047.3|6045.3|6047.8|6045.8|6035.8|6033.8|112
1662531300000|2022-09-07 06:15:00|6047.1|6045.1|6049.8|6047.8|6051.1|6049.1|6043.3|6041.3|102
1662531600000|2022-09-07 06:20:00|6050.1|6048.1|6057.3|6055.3|6059.1|6057.1|6049.8|6047.8|92
1662531900000|2022-09-07 06:25:00|6057.1|6055.1|6051.8|6049.8|6057.3|6055.3|6051.3|6049.3|79
1662532200000|2022-09-07 06:30:00|6053.1|6051.1|6052.3|6050.3|6055.6|6053.6|6048.3|6046.3|181
1662532500000|2022-09-07 06:35:00|6052.6|6050.6|6053.6|6051.6|6054.3|6052.3|6050.6|6048.6|22
1662532800000|2022-09-07 06:40:00|6053.8|6051.8|6055.6|6053.6|6057.6|6055.6|6053.8|6051.8|43
1662533100000|2022-09-07 06:45:00|6055.3|6053.3|6058.8|6056.8|6061.3|6059.3|6054.6|6052.6|44
1662533400000|2022-09-07 06:50:00|6058.6|6056.6|6056.8|6054.8|6060.3|6058.3|6056.8|6054.8|87
1662533700000|2022-09-07 06:55:00|6057.3|6055.3|6052.1|6050.1|6058.6|6056.6|6050.3|6048.3|200
1662534000000|2022-09-07 07:00:00|6051.6|6050.6|6057.3|6056.3|6066.8|6065.8|6051.6|6050.6|1621
1662534300000|2022-09-07 07:05:00|6057.6|6056.6|6056.6|6055.6|6070.3|6069.3|6056.6|6055.6|1146
1662534600000|2022-09-07 07:10:00|6058.8|6057.8|6052.6|6051.6|6064.8|6063.8|6051.1|6050.1|762
1662534900000|2022-09-07 07:15:00|6052.8|6051.8|6059.3|6058.3|6063.6|6062.6|6051.6|6050.6|495
1662535200000|2022-09-07 07:20:00|6059.1|6058.1|6056.3|6055.3|6071.1|6070.1|6055.3|6054.3|556
1662535500000|2022-09-07 07:25:00|6056.6|6055.6|6053.6|6052.6|6058.1|6057.1|6048.8|6047.8|540
1662535800000|2022-09-07 07:30:00|6053.1|6052.1|6062.8|6061.8|6062.8|6061.8|6044.8|6043.8|590
1662536100000|2022-09-07 07:35:00|6062.6|6061.6|6066.3|6065.3|6070.1|6069.1|6060.1|6059.1|458
1662536400000|2022-09-07 07:40:00|6065.8|6064.8|6070.3|6069.3|6071.6|6070.6|6064.8|6063.8|451
1662536700000|2022-09-07 07:45:00|6070.6|6069.6|6079.8|6078.8|6081.8|6080.8|6070.6|6069.6|404
1662537000000|2022-09-07 07:50:00|6079.3|6078.3|6073.1|6072.1|6079.3|6078.3|6069.6|6068.6|411
1662537300000|2022-09-07 07:55:00|6073.3|6072.3|6079.8|6078.8|6080.3|6079.3|6071.6|6070.6|315
1662537600000|2022-09-07 08:00:00|6079.6|6078.6|6094.1|6093.1|6094.1|6093.1|6073.3|6072.3|588
1662537900000|2022-09-07 08:05:00|6094.3|6093.3|6096.3|6095.3|6099.3|6098.3|6090.1|6089.1|549
1662538200000|2022-09-07 08:10:00|6096.1|6095.1|6085.8|6084.8|6096.3|6095.3|6084.3|6083.3|563
1662538500000|2022-09-07 08:15:00|6086.1|6085.1|6089.3|6088.3|6090.3|6089.3|6083.3|6082.3|428
1662538800000|2022-09-07 08:20:00|6089.6|6088.6|6088.1|6087.1|6091.3|6090.3|6082.8|6081.8|176
1662539100000|2022-09-07 08:25:00|6087.8|6086.8|6084.1|6083.1|6090.1|6089.1|6082.3|6081.3|203
1662539400000|2022-09-07 08:30:00|6083.8|6082.8|6084.3|6083.3|6087.3|6086.3|6082.1|6081.1|215
1662539700000|2022-09-07 08:35:00|6084.6|6083.6|6082.1|6081.1|6086.8|6085.8|6081.6|6080.6|174
1662540000000|2022-09-07 08:40:00|6081.8|6080.8|6082.8|6081.8|6083.1|6082.1|6078.3|6077.3|234
1662540300000|2022-09-07 08:45:00|6083.1|6082.1|6089.1|6088.1|6089.3|6088.3|6082.3|6081.3|186
1662540600000|2022-09-07 08:50:00|6088.8|6087.8|6089.3|6088.3|6090.8|6089.8|6080.6|6079.6|305
1662540900000|2022-09-07 08:55:00|6089.1|6088.1|6092.1|6091.1|6094.1|6093.1|6087.8|6086.8|242
1662541200000|2022-09-07 09:00:00|6091.8|6090.8|6074.3|6073.3|6092.6|6091.6|6072.8|6071.8|632
1662541500000|2022-09-07 09:05:00|6074.1|6073.1|6071.3|6070.3|6078.1|6077.1|6071.3|6070.3|468
1662541800000|2022-09-07 09:10:00|6071.1|6070.1|6076.6|6075.6|6078.6|6077.6|6071.1|6070.1|240
1662542100000|2022-09-07 09:15:00|6076.3|6075.3|6082.1|6081.1|6084.8|6083.8|6076.3|6075.3|255
1662542400000|2022-09-07 09:20:00|6082.3|6081.3|6075.8|6074.8|6083.3|6082.3|6075.3|6074.3|292
1662542700000|2022-09-07 09:25:00|6075.6|6074.6|6077.6|6076.6|6080.1|6079.1|6073.1|6072.1|211
1662543000000|2022-09-07 09:30:00|6077.3|6076.3|6079.6|6078.6|6079.6|6078.6|6074.1|6073.1|180
1662543300000|2022-09-07 09:35:00|6079.3|6078.3|6077.1|6076.1|6086.1|6085.1|6077.1|6076.1|204
1662543600000|2022-09-07 09:40:00|6076.8|6075.8|6082.1|6081.1|6084.6|6083.6|6075.8|6074.8|302
1662543900000|2022-09-07 09:45:00|6081.8|6080.8|6085.3|6084.3|6086.6|6085.6|6076.8|6075.8|259
1662544200000|2022-09-07 09:50:00|6085.6|6084.6|6080.8|6079.8|6085.6|6084.6|6078.6|6077.6|106
1662544500000|2022-09-07 09:55:00|6081.1|6080.1|6084.8|6083.8|6087.1|6086.1|6081.1|6080.1|194
1662544800000|2022-09-07 10:00:00|6084.6|6083.6|6079.3|6078.3|6086.1|6085.1|6079.1|6078.1|277
1662545100000|2022-09-07 10:05:00|6079.6|6078.6|6079.3|6078.3|6083.8|6082.8|6079.1|6078.1|313
1662545400000|2022-09-07 10:10:00|6079.1|6078.1|6078.1|6077.1|6081.1|6080.1|6076.1|6075.1|206
1662545700000|2022-09-07 10:15:00|6078.3|6077.3|6076.3|6075.3|6079.6|6078.6|6069.3|6068.3|492
1662546000000|2022-09-07 10:20:00|6076.6|6075.6|6081.8|6080.8|6083.1|6082.1|6074.6|6073.6|296
1662546300000|2022-09-07 10:25:00|6082.1|6081.1|6086.1|6085.1|6086.8|6085.8|6080.1|6079.1|210
1662546600000|2022-09-07 10:30:00|6086.3|6085.3|6079.8|6078.8|6088.1|6087.1|6079.3|6078.3|354
1662546900000|2022-09-07 10:35:00|6079.6|6078.6|6083.1|6082.1|6086.3|6085.3|6079.3|6078.3|293
1662547200000|2022-09-07 10:40:00|6082.8|6081.8|6081.1|6080.1|6083.8|6082.8|6077.1|6076.1|207
1662547500000|2022-09-07 10:45:00|6080.6|6079.6|6074.6|6073.6|6082.1|6081.1|6071.6|6070.6|210
1662547800000|2022-09-07 10:50:00|6074.8|6073.8|6080.8|6079.8|6081.8|6080.8|6074.3|6073.3|193
1662548100000|2022-09-07 10:55:00|6080.6|6079.6|6081.6|6080.6|6082.6|6081.6|6077.6|6076.6|260
1662548400000|2022-09-07 11:00:00|6082.1|6081.1|6084.6|6083.6|6084.8|6083.8|6080.1|6079.1|251
1662548700000|2022-09-07 11:05:00|6084.8|6083.8|6085.1|6084.1|6089.6|6088.6|6081.1|6080.1|316
1662549000000|2022-09-07 11:10:00|6085.3|6084.3|6089.6|6088.6|6090.1|6089.1|6084.6|6083.6|285
1662549300000|2022-09-07 11:15:00|6089.3|6088.3|6081.6|6080.6|6089.6|6088.6|6081.6|6080.6|310
1662549600000|2022-09-07 11:20:00|6081.3|6080.3|6087.3|6086.3|6088.1|6087.1|6081.1|6080.1|199
1662549900000|2022-09-07 11:25:00|6087.6|6086.6|6088.1|6087.1|6089.1|6088.1|6085.3|6084.3|85
1662550200000|2022-09-07 11:30:00|6087.8|6086.8|6087.1|6086.1|6089.8|6088.8|6084.3|6083.3|146
1662550500000|2022-09-07 11:35:00|6086.8|6085.8|6073.3|6072.3|6090.8|6089.8|6073.3|6072.3|461
1662550800000|2022-09-07 11:40:00|6073.5|6072.5|6081.5|6080.5|6082|6081|6067.8|6066.8|608
1662551100000|2022-09-07 11:45:00|6081|6080|6080|6079|6081.5|6080.5|6076.5|6075.5|185
1662551400000|2022-09-07 11:50:00|6079.8|6078.8|6081|6080|6082.3|6081.3|6074.8|6073.8|187
1662551700000|2022-09-07 11:55:00|6081.3|6080.3|6079.8|6078.8|6084.8|6083.8|6077.8|6076.8|232
1662552000000|2022-09-07 12:00:00|6080|6079|6076|6075|6081.8|6080.8|6074.3|6073.3|238
1662552300000|2022-09-07 12:05:00|6075.8|6074.8|6062.5|6061.5|6075.8|6074.8|6060.3|6059.3|512
1662552600000|2022-09-07 12:10:00|6062.8|6061.8|6059|6058|6062.8|6061.8|6055.5|6054.5|431
1662552900000|2022-09-07 12:15:00|6058.8|6057.8|6051.8|6050.8|6060.3|6059.3|6050.3|6049.3|259
1662553200000|2022-09-07 12:20:00|6051.5|6050.5|6052|6051|6054.5|6053.5|6048.8|6047.8|344
1662553500000|2022-09-07 12:25:00|6051.8|6050.8|6048.3|6047.3|6055|6054|6046.5|6045.5|269
1662553800000|2022-09-07 12:30:00|6048|6047|6053.5|6052.5|6053.8|6052.8|6047.3|6046.3|429
1662554100000|2022-09-07 12:35:00|6053.3|6052.3|6067.3|6066.3|6067.3|6066.3|6050.5|6049.5|582
1662554400000|2022-09-07 12:40:00|6067|6066|6059.8|6058.8|6067.8|6066.8|6059.3|6058.3|381
1662554700000|2022-09-07 12:45:00|6060|6059|6057.8|6056.8|6060.3|6059.3|6055.8|6054.8|266
1662555000000|2022-09-07 12:50:00|6057.5|6056.5|6049|6048|6058.8|6057.8|6047.8|6046.8|240
1662555300000|2022-09-07 12:55:00|6048.8|6047.8|6059.3|6058.3|6060|6059|6048.8|6047.8|348
1662555600000|2022-09-07 13:00:00|6059|6058|6058.5|6057.5|6059.8|6058.8|6055.5|6054.5|172
1662555900000|2022-09-07 13:05:00|6058.8|6057.8|6060.5|6059.5|6063.8|6062.8|6058.8|6057.8|170
1662556200000|2022-09-07 13:10:00|6060.8|6059.8|6054.5|6053.5|6061.5|6060.5|6050.3|6049.3|423
1662556500000|2022-09-07 13:15:00|6054.8|6053.8|6067.3|6066.3|6067.8|6066.8|6054.8|6053.8|455
1662556800000|2022-09-07 13:20:00|6067|6066|6074|6073|6075.5|6074.5|6066.5|6065.5|520
1662557100000|2022-09-07 13:25:00|6073.8|6072.8|6068.3|6067.3|6074.8|6073.8|6066.8|6065.8|203
1662557400000|2022-09-07 13:30:00|6067.8|6066.8|6078|6077|6078.8|6077.8|6064.8|6063.8|849
1662557700000|2022-09-07 13:35:00|6078.5|6077.5|6087|6086|6092|6091|6077.3|6076.3|784
1662558000000|2022-09-07 13:40:00|6087.3|6086.3|6086|6085|6090.5|6089.5|6081.5|6080.5|407
1662558300000|2022-09-07 13:45:00|6086.5|6085.5|6090|6089|6093|6092|6083.8|6082.8|438
1662558600000|2022-09-07 13:50:00|6089.8|6088.8|6081.3|6080.3|6091|6090|6075.5|6074.5|457
1662558900000|2022-09-07 13:55:00|6081.5|6080.5|6082.5|6081.5|6090|6089|6080|6079|388
1662559200000|2022-09-07 14:00:00|6082|6081|6093|6092|6094.5|6093.5|6073.5|6072.5|500
1662559500000|2022-09-07 14:05:00|6093.5|6092.5|6089.5|6088.5|6095.3|6094.3|6085|6084|389
1662559800000|2022-09-07 14:10:00|6089.2|6088.2|6080.7|6079.7|6093.7|6092.7|6080.7|6079.7|334
1662560100000|2022-09-07 14:15:00|6081.2|6080.2|6089.7|6088.7|6091.2|6090.2|6078.7|6077.7|327
1662560400000|2022-09-07 14:20:00|6089.5|6088.5|6085|6084|6091.7|6090.7|6083|6082|373
1662560700000|2022-09-07 14:25:00|6084.7|6083.7|6095.7|6094.7|6096.5|6095.5|6083.2|6082.2|503
1662561000000|2022-09-07 14:30:00|6096.2|6095.2|6102.2|6101.2|6107|6106|6096.2|6095.2|721
1662561300000|2022-09-07 14:35:00|6102|6101|6103.7|6102.7|6107.2|6106.2|6101.2|6100.2|464
1662561600000|2022-09-07 14:40:00|6103.2|6102.2|6103|6102|6108.2|6107.2|6100.7|6099.7|530
1662561900000|2022-09-07 14:45:00|6103.2|6102.2|6099.5|6098.5|6104.2|6103.2|6097.5|6096.5|324
1662562200000|2022-09-07 14:50:00|6099.2|6098.2|6102|6101|6104.7|6103.7|6098.2|6097.2|350
1662562500000|2022-09-07 14:55:00|6102.2|6101.2|6095.5|6094.5|6104|6103|6095|6094|461
1662562800000|2022-09-07 15:00:00|6095.7|6094.7|6101|6100|6101.5|6100.5|6091.7|6090.7|531
1662563100000|2022-09-07 15:05:00|6100.5|6099.5|6109|6108|6109.5|6108.5|6099.5|6098.5|600
1662563400000|2022-09-07 15:10:00|6108.7|6107.7|6116.2|6115.2|6120.2|6119.2|6107.5|6106.5|804
1662563700000|2022-09-07 15:15:00|6116|6115|6118.5|6117.5|6120|6119|6113.5|6112.5|563
1662564000000|2022-09-07 15:20:00|6118.2|6117.2|6119.2|6118.2|6120.5|6119.5|6115.5|6114.5|611
1662564300000|2022-09-07 15:25:00|6119.5|6118.5|6114|6113|6122.2|6121.2|6112.7|6111.7|1011
1662564600000|2022-09-07 15:30:00|6114.5|6112.5|6107.2|6105.2|6115|6113|6106|6104|1641
1662564900000|2022-09-07 15:35:00|6107.7|6105.7|6111.7|6109.7|6113.7|6111.7|6106.5|6104.5|866
1662565200000|2022-09-07 15:40:00|6112|6110|6101|6099|6113.5|6111.5|6100.2|6098.2|416
1662565500000|2022-09-07 15:45:00|6100.7|6098.7|6109.5|6107.5|6110.5|6108.5|6100.7|6098.7|258
1662565800000|2022-09-07 15:50:00|6109.2|6107.2|6111.7|6109.7|6112.7|6110.7|6107.7|6105.7|127
1662566100000|2022-09-07 15:55:00|6112|6110|6105.2|6103.2|6115|6113|6104.7|6102.7|185
1662566400000|2022-09-07 16:00:00|6105.5|6103.5|6105.7|6103.7|6110.7|6108.7|6105.2|6103.2|195
1662566700000|2022-09-07 16:05:00|6106|6104|6106|6104|6107.2|6105.2|6101|6099|93
1662567000000|2022-09-07 16:10:00|6105.7|6103.7|6097.5|6095.5|6106.7|6104.7|6096.5|6094.5|154
1662567300000|2022-09-07 16:15:00|6097.7|6095.7|6090.2|6088.2|6098|6096|6090|6088|160
1662567600000|2022-09-07 16:20:00|6090.5|6088.5|6082.7|6080.7|6091|6089|6082|6080|227
1662567900000|2022-09-07 16:25:00|6082.5|6080.5|6089.7|6087.7|6092.5|6090.5|6082|6080|160
1662568200000|2022-09-07 16:30:00|6089.5|6087.5|6093.2|6091.2|6093.5|6091.5|6085.7|6083.7|118
1662568500000|2022-09-07 16:35:00|6093.5|6091.5|6101.2|6099.2|6101.2|6099.2|6091|6089|140
1662568800000|2022-09-07 16:40:00|6101.5|6099.5|6107.7|6105.7|6111.2|6109.2|6099.2|6097.2|348
1662569100000|2022-09-07 16:45:00|6108|6106|6106.2|6104.2|6109.5|6107.5|6104.2|6102.2|63
1662569400000|2022-09-07 16:50:00|6106.5|6104.5|6104|6102|6107|6105|6103|6101|39
1662569700000|2022-09-07 16:55:00|6103.7|6101.7|6104.2|6102.2|6104.7|6102.7|6100.5|6098.5|110
1662570000000|2022-09-07 17:00:00|6104.5|6102.5|6109.2|6107.2|6111|6109|6104|6102|89
1662570300000|2022-09-07 17:05:00|6109|6107|6110.2|6108.2|6111.2|6109.2|6106.5|6104.5|96
1662570600000|2022-09-07 17:10:00|6110.5|6108.5|6110.5|6108.5|6110.7|6108.7|6107|6105|85
1662570900000|2022-09-07 17:15:00|6110.7|6108.7|6106.2|6104.2|6111.2|6109.2|6105|6103|89
1662571200000|2022-09-07 17:20:00|6106|6104|6106.7|6104.7|6111|6109|6105.7|6103.7|54
1662571500000|2022-09-07 17:25:00|6106.5|6104.5|6104.2|6102.2|6107.2|6105.2|6102|6100|64
1662571800000|2022-09-07 17:30:00|6104.5|6102.5|6112.7|6110.7|6113.2|6111.2|6104.5|6102.5|43
1662572100000|2022-09-07 17:35:00|6112.5|6110.5|6116.2|6114.2|6117.7|6115.7|6111.2|6109.2|61
1662572400000|2022-09-07 17:40:00|6116|6114|6123.7|6121.7|6124|6122|6115.7|6113.7|92
1662572700000|2022-09-07 17:45:00|6124|6122|6122.2|6120.2|6124.5|6122.5|6117.7|6115.7|132
1662573000000|2022-09-07 17:50:00|6122.5|6120.5|6122.7|6120.7|6123.7|6121.7|6120.7|6118.7|62
1662573300000|2022-09-07 17:55:00|6123|6121|6122|6120|6123.7|6121.7|6121|6119|61
1662573600000|2022-09-07 18:00:00|6122.2|6120.2|6131.5|6129.5|6131.7|6129.7|6121|6119|186
1662573900000|2022-09-07 18:05:00|6131.2|6129.2|6125.5|6123.5|6131.7|6129.7|6123.7|6121.7|118
1662574200000|2022-09-07 18:10:00|6125.2|6123.2|6126.2|6124.2|6127.5|6125.5|6124.2|6122.2|24
1662574500000|2022-09-07 18:15:00|6126.5|6124.5|6118.2|6116.2|6127.2|6125.2|6118|6116|55
1662574800000|2022-09-07 18:20:00|6118.5|6116.5|6121|6119|6121|6119|6116.5|6114.5|91
1662575100000|2022-09-07 18:25:00|6120.7|6118.7|6127.7|6125.7|6127.7|6125.7|6120.2|6118.2|94
1662575400000|2022-09-07 18:30:00|6127.5|6125.5|6133.7|6131.7|6134|6132|6125.7|6123.7|246
1662575700000|2022-09-07 18:35:00|6133.5|6131.5|6131.7|6129.7|6135|6133|6131.2|6129.2|117
1662576000000|2022-09-07 18:40:00|6131.5|6129.5|6132|6130|6135.2|6133.2|6131.5|6129.5|105
1662576300000|2022-09-07 18:45:00|6131.7|6129.7|6134.5|6132.5|6134.7|6132.7|6131|6129|98
1662576600000|2022-09-07 18:50:00|6134.2|6132.2|6133.5|6131.5|6136.5|6134.5|6130.2|6128.2|157
1662576900000|2022-09-07 18:55:00|6133.2|6131.2|6134.5|6132.5|6136.5|6134.5|6132.5|6130.5|107
1662577200000|2022-09-07 19:00:00|6134.7|6132.7|6133.2|6131.2|6134.7|6132.7|6130.2|6128.2|103
1662577500000|2022-09-07 19:05:00|6133.5|6131.5|6137|6135|6137.2|6135.2|6132|6130|69
1662577800000|2022-09-07 19:10:00|6136.7|6134.7|6134.5|6132.5|6137.7|6135.7|6132.7|6130.7|125
1662578100000|2022-09-07 19:15:00|6134.2|6132.2|6129.5|6127.5|6137|6135|6129.2|6127.2|72
1662578400000|2022-09-07 19:20:00|6129.2|6127.2|6132.2|6130.2|6132.7|6130.7|6128|6126|69
1662578700000|2022-09-07 19:25:00|6132.5|6130.5|6137.5|6135.5|6138|6136|6132|6130|113
1662579000000|2022-09-07 19:30:00|6137.2|6135.2|6134.5|6132.5|6138.5|6136.5|6131.5|6129.5|83
1662579300000|2022-09-07 19:35:00|6134.2|6132.2|6131.5|6129.5|6135.2|6133.2|6129.7|6127.7|84
1662579600000|2022-09-07 19:40:00|6131.2|6129.2|6131.5|6129.5|6132.2|6130.2|6129|6127|112
1662579900000|2022-09-07 19:45:00|6131.2|6129.2|6135.5|6133.5|6137|6135|6131|6129|110
1662580200000|2022-09-07 19:50:00|6135.2|6133.2|6135|6133|6137.2|6135.2|6132.2|6130.2|214
1662580500000|2022-09-07 19:55:00|6134.7|6132.7|6134.5|6132.5|6135|6133|6130.5|6128.5|279
1662580800000|2022-09-07 20:00:00|6135.2|6131.2|6129.6|6125.6|6135.2|6131.2|6127.2|6123.2|0
1662581100000|2022-09-07 20:05:00|6129.9|6125.9|6133|6129|6133|6129|6126.9|6122.9|0
1662581400000|2022-09-07 20:10:00|6132.6|6128.6|6131.4|6127.4|6133.8|6129.8|6130.5|6126.5|0
1662581700000|2022-09-07 20:15:00|6131.8|6127.8|6135.3|6131.3|6135.4|6131.4|6131.8|6127.8|0
1662582000000|2022-09-07 20:20:00|6135.7|6131.7|6136.4|6132.4|6137.2|6133.2|6135.6|6131.6|0
1662582300000|2022-09-07 20:25:00|6136.6|6132.6|6136.4|6132.4|6138.4|6134.4|6135.9|6131.9|0
1662582600000|2022-09-07 20:30:00|6136.6|6132.6|6136.4|6132.4|6137.5|6133.5|6135.5|6131.5|0
1662582900000|2022-09-07 20:35:00|6136.6|6132.6|6137.1|6133.1|6137.1|6133.1|6136.4|6132.4|0
1662583200000|2022-09-07 20:40:00|6137.4|6133.4|6136.3|6132.3|6137.7|6133.7|6136|6132|0
1662583500000|2022-09-07 20:45:00|6136.8|6132.8|6136.3|6132.3|6137.2|6133.2|6136|6132|0
1662583800000|2022-09-07 20:50:00|6136.4|6132.4|6135.9|6131.9|6137.2|6133.2|6135.9|6131.9|0
1662584100000|2022-09-07 20:55:00|6135.8|6131.8|6134.8|6130.8|6136.2|6132.2|6133.7|6129.7|0
1662584400000|2022-09-07 21:00:00|6135|6131|6134.9|6130.9|6135.1|6131.1|6133.7|6129.7|0
1662584700000|2022-09-07 21:05:00|6134.8|6130.8|6136.2|6132.2|6136.3|6132.3|6134.8|6130.8|0
1662585000000|2022-09-07 21:10:00|6136.3|6132.3|6136.5|6132.5|6136.5|6132.5|6136.3|6132.3|0
1662585300000|2022-09-07 21:15:00|6136.8|6132.8|6136.5|6132.5|6136.8|6132.8|6136.5|6132.5|0
1662585600000|2022-09-07 21:20:00|6136.7|6132.7|6136.5|6132.5|6136.7|6132.7|6136.3|6132.3|0
1662585900000|2022-09-07 21:25:00|6136.3|6132.3|6136.8|6132.8|6136.8|6132.8|6136.3|6132.3|0
1662586200000|2022-09-07 21:30:00|6136.7|6132.7|6136.7|6132.7|6136.7|6132.7|6136.5|6132.5|0
1662586500000|2022-09-07 21:35:00|6136.5|6132.5|6136.5|6132.5|6136.5|6132.5|6136.1|6132.1|0
1662586800000|2022-09-07 21:40:00|6136.7|6132.7|6136.5|6132.5|6136.7|6132.7|6136.5|6132.5|0
1662587100000|2022-09-07 21:45:00|6136.7|6132.7|6136.2|6132.2|6136.7|6132.7|6136|6132|0
1662587400000|2022-09-07 21:50:00|6136.4|6132.4|6136.3|6132.3|6136.9|6132.9|6135.8|6131.8|0
1662587700000|2022-09-07 21:55:00|6136.2|6132.2|6136.5|6132.5|6136.9|6132.9|6136.2|6132.2|0
1662588000000|2022-09-07 22:00:00|6136|6132|6140.5|6136.5|6142.2|6138.2|6136|6132|0
1662588300000|2022-09-07 22:05:00|6140.3|6136.3|6142.3|6138.3|6142.7|6138.7|6140.3|6136.3|0
1662588600000|2022-09-07 22:10:00|6142.4|6138.4|6141.2|6137.2|6142.8|6138.8|6141.2|6137.2|0
1662588900000|2022-09-07 22:15:00|6141.1|6137.1|6140.3|6136.3|6142|6138|6139.7|6135.7|0
1662589200000|2022-09-07 22:20:00|6140.6|6136.6|6141|6137|6141.4|6137.4|6139.8|6135.8|0
1662589500000|2022-09-07 22:25:00|6140.8|6136.8|6139.8|6135.8|6141|6137|6139.4|6135.4|0
1662589800000|2022-09-07 22:30:00|6140.1|6136.1|6138.8|6134.8|6140.3|6136.3|6138.8|6134.8|0
1662590100000|2022-09-07 22:35:00|6138.7|6134.7|6136.8|6132.8|6138.7|6134.7|6135.8|6131.8|0
1662590400000|2022-09-07 22:40:00|6136.7|6132.7|6136|6132|6136.8|6132.8|6135.6|6131.6|0
1662590700000|2022-09-07 22:45:00|6135.8|6131.8|6134.9|6130.9|6135.8|6131.8|6134.2|6130.2|0
1662591000000|2022-09-07 22:50:00|6135.1|6131.1|6135.2|6131.2|6135.6|6131.6|6134.9|6130.9|0
1662591300000|2022-09-07 22:55:00|6135.4|6131.4|6137.5|6133.5|6138|6134|6134.9|6130.9|0
1662591600000|2022-09-07 23:00:00|6137.3|6133.3|6135.2|6131.2|6137.8|6133.8|6134.9|6130.9|0
1662591900000|2022-09-07 23:05:00|6135|6131|6136.4|6132.4|6136.4|6132.4|6134.9|6130.9|0
1662592200000|2022-09-07 23:10:00|6136.6|6132.6|6135.8|6131.8|6136.8|6132.8|6135.6|6131.6|0
1662592500000|2022-09-07 23:15:00|6136|6132|6136.2|6133.2|6139.8|6136.8|6135.5|6132|0
1662592800000|2022-09-07 23:20:00|6136.4|6133.4|6133.6|6130.6|6136.4|6133.4|6133.3|6130.3|0
1662593100000|2022-09-07 23:25:00|6133.8|6130.8|6133.3|6130.3|6134.2|6131.2|6133.3|6130.3|0
1662593400000|2022-09-07 23:30:00|6133.7|6130.7|6133.7|6130.7|6134.2|6131.2|6133.3|6130.3|0
1662593700000|2022-09-07 23:35:00|6133.6|6130.6|6132.1|6129.1|6133.6|6130.6|6130.9|6127.9|0
1662594000000|2022-09-07 23:40:00|6131.9|6128.9|6131.6|6128.6|6132.6|6129.6|6131.2|6128.2|0
1662594300000|2022-09-07 23:45:00|6131.3|6128.3|6132.5|6129.5|6132.8|6129.8|6131.2|6128.2|0
1662594600000|2022-09-07 23:50:00|6132.6|6129.6|6130.5|6127.5|6132.8|6129.8|6130|6127|0
1662594900000|2022-09-07 23:55:00|6130.2|6127.2|6130.9|6127.9|6131.6|6128.6|6130.2|6127.2|0
1662595200000|2022-09-08 00:00:00|6130.5|6127.5|6129.6|6126.6|6134.4|6131.4|6128.9|6125.9|0
1662595500000|2022-09-08 00:05:00|6129.5|6126.5|6130|6127|6131.6|6128.6|6128.6|6125.6|0
1662595800000|2022-09-08 00:10:00|6129.7|6126.7|6130.9|6127.9|6132|6129|6129|6126|0
1662596100000|2022-09-08 00:15:00|6131|6128|6138.4|6135.4|6141.1|6138.1|6129.8|6126.8|0
1662596400000|2022-09-08 00:20:00|6136.8|6133.8|6135|6132|6141.9|6138.9|6135|6132|0
1662596700000|2022-09-08 00:25:00|6135.1|6132.1|6135.9|6132.9|6137.6|6134.6|6135|6132|0
1662597000000|2022-09-08 00:30:00|6136.8|6133.8|6135|6132|6136.8|6133.8|6133.3|6130.3|0
1662597300000|2022-09-08 00:35:00|6134.1|6131.1|6135|6132|6136.7|6133.7|6131.6|6128.6|0
1662597600000|2022-09-08 00:40:00|6133.3|6130.3|6134.2|6131.2|6135|6132|6133.3|6130.3|0
1662597900000|2022-09-08 00:45:00|6133.3|6130.3|6131.6|6128.6|6135.1|6132.1|6131.6|6128.6|0
1662598200000|2022-09-08 00:50:00|6131.7|6128.7|6131.7|6128.7|6133.4|6130.4|6129.9|6126.9|0
1662598500000|2022-09-08 00:55:00|6130|6127|6130|6127|6133.5|6130.5|6130|6127|0
1662598800000|2022-09-08 01:00:00|6131.7|6128.7|6131.8|6128.8|6133.5|6130.5|6130|6127|0
1662599100000|2022-09-08 01:05:00|6131.7|6128.7|6137|6134|6137|6134|6131.7|6128.7|0
1662599400000|2022-09-08 01:10:00|6135.3|6132.3|6135.3|6132.3|6137|6134|6135.3|6132.3|0
1662599700000|2022-09-08 01:15:00|6136.2|6133.2|6131.8|6128.8|6137|6134|6130.1|6127.1|0
1662600000000|2022-09-08 01:20:00|6131.7|6128.7|6136.9|6133.9|6138.6|6135.6|6130.1|6127.1|0
1662600300000|2022-09-08 01:25:00|6138.6|6135.6|6138.6|6135.6|6140.3|6137.3|6138.6|6135.6|0
1662600600000|2022-09-08 01:30:00|6139.5|6136.5|6140.3|6137.3|6142.1|6139.1|6138.6|6135.6|0
1662600900000|2022-09-08 01:35:00|6142|6139|6136.8|6133.8|6142|6139|6136.8|6133.8|0
1662601200000|2022-09-08 01:40:00|6137.7|6134.7|6136.8|6133.8|6138.5|6135.5|6135.1|6132.1|0
1662601500000|2022-09-08 01:45:00|6136|6133|6136.8|6133.8|6136.9|6133.9|6135.1|6132.1|0
1662601800000|2022-09-08 01:50:00|6136.9|6133.9|6136.8|6133.8|6137.7|6134.7|6135.1|6132.1|0
1662602100000|2022-09-08 01:55:00|6135.1|6132.1|6136.8|6133.8|6136.8|6133.8|6135.1|6132.1|0
1662602400000|2022-09-08 02:00:00|6136|6133|6133.5|6130.5|6138.6|6135.6|6133.4|6130.4|0
1662602700000|2022-09-08 02:05:00|6133.4|6130.4|6135.1|6132.1|6135.2|6132.2|6133.4|6130.4|0
1662603000000|2022-09-08 02:10:00|6136.8|6133.8|6133.4|6130.4|6136.9|6133.9|6133.4|6130.4|0
1662603300000|2022-09-08 02:15:00|6135.1|6132.1|6135.1|6132.1|6135.1|6132.1|6133.4|6130.4|0
1662603600000|2022-09-08 02:20:00|6135.2|6132.2|6135.2|6132.2|6136.9|6133.9|6135.1|6132.1|0
1662603900000|2022-09-08 02:25:00|6135.1|6132.1|6133.4|6130.4|6135.2|6132.2|6133.4|6130.4|0
1662604200000|2022-09-08 02:30:00|6135.1|6132.1|6135.1|6132.1|6135.1|6132.1|6133.4|6130.4|0
1662604500000|2022-09-08 02:35:00|6134.2|6131.2|6131.6|6128.6|6134.2|6131.2|6129.9|6126.9|0
1662604800000|2022-09-08 02:40:00|6129.9|6126.9|6129.9|6126.9|6131.6|6128.6|6129.9|6126.9|0
1662605100000|2022-09-08 02:45:00|6131.6|6128.6|6129.9|6126.9|6131.6|6128.6|6128.2|6125.2|0
1662605400000|2022-09-08 02:50:00|6129.8|6126.8|6129.9|6126.9|6129.9|6126.9|6129.8|6126.8|0
1662605700000|2022-09-08 02:55:00|6129.8|6126.8|6128.1|6125.1|6129.9|6126.9|6128.1|6125.1|0
1662606000000|2022-09-08 03:00:00|6128.2|6125.2|6126.5|6123.5|6128.2|6125.2|6126.5|6123.5|0
1662606300000|2022-09-08 03:05:00|6127.4|6124.4|6130|6127|6130|6127|6126.5|6123.5|0
1662606600000|2022-09-08 03:10:00|6131.7|6128.7|6133.5|6130.5|6133.5|6130.5|6130|6127|0
1662606900000|2022-09-08 03:15:00|6131.8|6128.8|6131.8|6128.8|6133.5|6130.5|6130|6127|0
1662607200000|2022-09-08 03:20:00|6131.7|6128.7|6130|6127|6131.7|6128.7|6130|6127|0
1662607500000|2022-09-08 03:25:00|6131.7|6128.7|6128.3|6125.3|6131.7|6128.7|6128.3|6125.3|0
1662607800000|2022-09-08 03:30:00|6130|6127|6130|6127|6130|6127|6128.3|6125.3|0
1662608100000|2022-09-08 03:35:00|6129.1|6126.1|6128.4|6125.4|6130.1|6127.1|6128.3|6125.3|0
1662608400000|2022-09-08 03:40:00|6129.3|6126.3|6131|6128|6131|6128|6128.4|6125.4|0
1662608700000|2022-09-08 03:45:00|6132.7|6129.7|6131|6128|6132.7|6129.7|6131|6128|0
1662609000000|2022-09-08 03:50:00|6130.9|6127.9|6131|6128|6131|6128|6130.9|6127.9|0
1662609300000|2022-09-08 03:55:00|6129.3|6126.3|6128.5|6125.5|6131|6128|6127.6|6124.6|0
1662609600000|2022-09-08 04:00:00|6127.6|6124.6|6131.1|6128.1|6132.8|6129.8|6127.6|6124.6|0
1662609900000|2022-09-08 04:05:00|6131|6128|6131.1|6128.1|6131.1|6128.1|6131|6128|0
1662610200000|2022-09-08 04:10:00|6131.9|6128.9|6136.2|6133.2|6136.2|6133.2|6131.1|6128.1|0
1662610500000|2022-09-08 04:15:00|6136.1|6133.1|6133.6|6130.6|6136.2|6133.2|6132.8|6129.8|0
1662610800000|2022-09-08 04:20:00|6132.8|6129.8|6136.1|6133.1|6136.1|6133.1|6132.6|6129.6|0
1662611100000|2022-09-08 04:25:00|6136|6133|6134.3|6131.3|6136|6133|6132.6|6129.6|0
1662611400000|2022-09-08 04:30:00|6133.5|6130.5|6132.6|6129.6|6134.3|6131.3|6132.6|6129.6|0
1662611700000|2022-09-08 04:35:00|6134.3|6131.3|6134.5|6131.5|6134.5|6131.5|6132.6|6129.6|0
1662612000000|2022-09-08 04:40:00|6135.3|6132.3|6137.9|6134.9|6138.7|6135.7|6134.5|6131.5|0
1662612300000|2022-09-08 04:45:00|6137.8|6134.8|6138.3|6135.3|6138.4|6135.4|6137.8|6134.8|0
1662612600000|2022-09-08 04:50:00|6138.4|6135.4|6143.9|6140.9|6144|6141|6138.3|6135.3|0
1662612900000|2022-09-08 04:55:00|6145.6|6142.6|6150.2|6147.2|6150.3|6147.3|6143.9|6140.9|0
1662613200000|2022-09-08 05:00:00|6150.3|6147.3|6152|6149|6152.3|6149.3|6150.1|6147.1|0
1662613500000|2022-09-08 05:05:00|6152.1|6149.1|6153.4|6150.4|6155.2|6152.2|6152|6149|0
1662613800000|2022-09-08 05:10:00|6153.3|6150.3|6153.3|6150.3|6155|6152|6151.7|6148.7|0
1662614100000|2022-09-08 05:15:00|6152.4|6149.4|6156.6|6153.6|6156.7|6153.7|6152.4|6149.4|0
1662614400000|2022-09-08 05:20:00|6154.9|6151.9|6155.8|6152.8|6156.5|6153.5|6154.3|6151.3|0
1662614700000|2022-09-08 05:25:00|6155.7|6152.7|6157.1|6154.1|6158.9|6155.9|6155.3|6152.3|0
1662615000000|2022-09-08 05:30:00|6158|6155|6156.7|6153.7|6158.8|6155.8|6156.7|6153.7|0
1662615300000|2022-09-08 05:35:00|6158.4|6155.4|6159.9|6156.9|6159.9|6156.9|6158.2|6155.2|0
1662615600000|2022-09-08 05:40:00|6158.2|6155.2|6156|6153|6159.8|6156.8|6155.9|6152.9|0
1662615900000|2022-09-08 05:45:00|6155.9|6152.9|6154.1|6151.1|6156|6153|6152.5|6149.5|0
1662616200000|2022-09-08 05:50:00|6154|6151|6148|6145|6154.1|6151.1|6146.3|6143.3|0
1662616500000|2022-09-08 05:55:00|6148.1|6145.1|6145.2|6142.2|6148.1|6145.1|6143.5|6140.5|0
1662616800000|2022-09-08 06:00:00|6145.1|6142.1|6150.2|6148.2|6152.7|6150.7|6143.9|6139.9|538
1662617100000|2022-09-08 06:05:00|6150.5|6148.5|6155|6153|6155|6153|6145.5|6143.5|151
1662617400000|2022-09-08 06:10:00|6154.7|6152.7|6163.2|6161.2|6163.5|6161.5|6153.2|6151.2|228
1662617700000|2022-09-08 06:15:00|6162.5|6160.5|6154.2|6152.2|6165.2|6163.2|6154.2|6152.2|188
1662618000000|2022-09-08 06:20:00|6154.7|6152.7|6149.7|6147.7|6155.7|6153.7|6148|6146|151
1662618300000|2022-09-08 06:25:00|6149.5|6147.5|6147.7|6145.7|6151.2|6149.2|6147.2|6145.2|99
1662618600000|2022-09-08 06:30:00|6147.5|6145.5|6146.5|6144.5|6149.7|6147.7|6145.5|6143.5|164
1662618900000|2022-09-08 06:35:00|6146.2|6144.2|6147|6145|6148.5|6146.5|6142.7|6140.7|248
1662619200000|2022-09-08 06:40:00|6147.7|6145.7|6149.7|6147.7|6150.2|6148.2|6146.5|6144.5|75
1662619500000|2022-09-08 06:45:00|6149.5|6147.5|6143|6141|6150.7|6148.7|6142.2|6140.2|144
1662619800000|2022-09-08 06:50:00|6143.2|6141.2|6141.2|6139.2|6144|6142|6141|6139|75
1662620100000|2022-09-08 06:55:00|6141|6139|6139|6137|6143.7|6141.7|6138.7|6136.7|188
1662620400000|2022-09-08 07:00:00|6138.5|6137.5|6134.2|6133.2|6141.2|6140.2|6131|6130|1694
1662620700000|2022-09-08 07:05:00|6132.7|6131.7|6142.7|6141.7|6145.5|6144.5|6132.7|6131.7|1029
1662621000000|2022-09-08 07:10:00|6143.2|6142.2|6143.7|6142.7|6144.2|6143.2|6135.2|6134.2|581
1662621300000|2022-09-08 07:15:00|6143.5|6142.5|6137.7|6136.7|6144.2|6143.2|6136.2|6135.2|505
1662621600000|2022-09-08 07:20:00|6138.2|6137.2|6129.5|6128.5|6139.2|6138.2|6123|6122|545
1662621900000|2022-09-08 07:25:00|6129.7|6128.7|6127.2|6126.2|6129.7|6128.7|6121.5|6120.5|471
1662622200000|2022-09-08 07:30:00|6127.5|6126.5|6119.2|6118.2|6127.7|6126.7|6114.2|6113.2|529
1662622500000|2022-09-08 07:35:00|6119|6118|6113.5|6112.5|6119|6118|6110|6109|470
1662622800000|2022-09-08 07:40:00|6114.2|6113.2|6116.2|6115.2|6117.2|6116.2|6109.4|6108.4|362
1662623100000|2022-09-08 07:45:00|6116.4|6115.4|6118.4|6117.4|6119.9|6118.9|6114.7|6113.7|322
1662623400000|2022-09-08 07:50:00|6118.7|6117.7|6109.4|6108.4|6118.7|6117.7|6106.2|6105.2|439
1662623700000|2022-09-08 07:55:00|6109.2|6108.2|6116.9|6115.9|6116.9|6115.9|6108.2|6107.2|301
1662624000000|2022-09-08 08:00:00|6116.4|6115.4|6110.9|6109.9|6116.4|6115.4|6108.2|6107.2|534
1662624300000|2022-09-08 08:05:00|6111.2|6110.2|6110.4|6109.4|6115.7|6114.7|6108.9|6107.9|310
1662624600000|2022-09-08 08:10:00|6110.7|6109.7|6116.2|6115.2|6116.4|6115.4|6108.7|6107.7|431
1662624900000|2022-09-08 08:15:00|6115.7|6114.7|6116.7|6115.7|6118.4|6117.4|6112.4|6111.4|539
1662625200000|2022-09-08 08:20:00|6116.9|6115.9|6111.2|6110.2|6118.4|6117.4|6110.2|6109.2|254
1662625500000|2022-09-08 08:25:00|6110.9|6109.9|6114.4|6113.4|6114.7|6113.7|6106.2|6105.2|261
1662625800000|2022-09-08 08:30:00|6114.7|6113.7|6113.9|6112.9|6116.2|6115.2|6110.7|6109.7|212
1662626100000|2022-09-08 08:35:00|6114.2|6113.2|6113.2|6112.2|6116.7|6115.7|6110.7|6109.7|273
1662626400000|2022-09-08 08:40:00|6113.7|6112.7|6114.7|6113.7|6116.7|6115.7|6111.4|6110.4|201
1662626700000|2022-09-08 08:45:00|6114.9|6113.9|6119.7|6118.7|6122.2|6121.2|6114.9|6113.9|300
1662627000000|2022-09-08 08:50:00|6119.9|6118.9|6121.9|6120.9|6122.2|6121.2|6118.7|6117.7|121
1662627300000|2022-09-08 08:55:00|6122.2|6121.2|6124.4|6123.4|6125.7|6124.7|6119.9|6118.9|185
1662627600000|2022-09-08 09:00:00|6124.7|6123.7|6126.9|6125.9|6128.4|6127.4|6123.7|6122.7|173
1662627900000|2022-09-08 09:05:00|6126.7|6125.7|6122.2|6121.2|6128.2|6127.2|6121.4|6120.4|236
1662628200000|2022-09-08 09:10:00|6121.9|6120.9|6115.2|6114.2|6122.7|6121.7|6115.2|6114.2|233
1662628500000|2022-09-08 09:15:00|6115.4|6114.4|6117.7|6116.7|6118.2|6117.2|6112.7|6111.7|188
1662628800000|2022-09-08 09:20:00|6117.4|6116.4|6116.2|6115.2|6119.7|6118.7|6115.7|6114.7|174
1662629100000|2022-09-08 09:25:00|6115.9|6114.9|6119.2|6118.2|6121.2|6120.2|6115.9|6114.9|192
1662629400000|2022-09-08 09:30:00|6119.4|6118.4|6120.4|6119.4|6120.7|6119.7|6115.2|6114.2|305
1662629700000|2022-09-08 09:35:00|6120.2|6119.2|6128.4|6127.4|6128.9|6127.9|6117.2|6116.2|299
1662630000000|2022-09-08 09:40:00|6128.2|6127.2|6124.2|6123.2|6129.7|6128.7|6123.7|6122.7|142
1662630300000|2022-09-08 09:45:00|6124.7|6123.7|6119.7|6118.7|6126.7|6125.7|6118.7|6117.7|187
1662630600000|2022-09-08 09:50:00|6119.9|6118.9|6124.4|6123.4|6126.9|6125.9|6118.2|6117.2|200
1662630900000|2022-09-08 09:55:00|6124.2|6123.2|6130.2|6129.2|6131.2|6130.2|6122.9|6121.9|179
1662631200000|2022-09-08 10:00:00|6130.4|6129.4|6128.7|6127.7|6131.7|6130.7|6127.9|6126.9|194
1662631500000|2022-09-08 10:05:00|6129.2|6128.2|6128.7|6127.7|6129.4|6128.4|6122.9|6121.9|142
1662631800000|2022-09-08 10:10:00|6128.9|6127.9|6129.2|6128.2|6129.4|6128.4|6124.9|6123.9|127
1662632100000|2022-09-08 10:15:00|6128.9|6127.9|6131.2|6130.2|6131.2|6130.2|6124.4|6123.4|204
1662632400000|2022-09-08 10:20:00|6130.9|6129.9|6128.7|6127.7|6132.2|6131.2|6127.2|6126.2|184
1662632700000|2022-09-08 10:25:00|6128.4|6127.4|6128.2|6127.2|6129.7|6128.7|6124.9|6123.9|130
1662633000000|2022-09-08 10:30:00|6127.9|6126.9|6127.9|6126.9|6128.7|6127.7|6124.7|6123.7|151
1662633300000|2022-09-08 10:35:00|6128.2|6127.2|6130.2|6129.2|6132.4|6131.4|6122.9|6121.9|293
1662633600000|2022-09-08 10:40:00|6129.9|6128.9|6131.9|6130.9|6132.7|6131.7|6127.2|6126.2|120
1662633900000|2022-09-08 10:45:00|6132.2|6131.2|6126.2|6125.2|6134.7|6133.7|6126.2|6125.2|572
1662634200000|2022-09-08 10:50:00|6126.4|6125.4|6129.4|6128.4|6130.2|6129.2|6126.2|6125.2|173
1662634500000|2022-09-08 10:55:00|6129.2|6128.2|6128.4|6127.4|6129.2|6128.2|6124.2|6123.2|177
1662634800000|2022-09-08 11:00:00|6128.2|6127.2|6128.9|6127.9|6130.4|6129.4|6125.7|6124.7|311
1662635100000|2022-09-08 11:05:00|6128.7|6127.7|6130.9|6129.9|6130.9|6129.9|6123.4|6122.4|155
1662635400000|2022-09-08 11:10:00|6131.2|6130.2|6126.4|6125.4|6134.7|6133.7|6125.2|6124.2|209
1662635700000|2022-09-08 11:15:00|6126.7|6125.7|6122.9|6121.9|6126.7|6125.7|6121.9|6120.9|439
1662636000000|2022-09-08 11:20:00|6123.2|6122.2|6121.2|6120.2|6124.7|6123.7|6120.7|6119.7|336
1662636300000|2022-09-08 11:25:00|6121.4|6120.4|6115.9|6114.9|6122.2|6121.2|6113.9|6112.9|255
1662636600000|2022-09-08 11:30:00|6115.2|6114.2|6106.9|6105.9|6115.2|6114.2|6102.9|6101.9|606
1662636900000|2022-09-08 11:35:00|6107.2|6106.2|6106.2|6105.2|6108.2|6107.2|6100.4|6099.4|457
1662637200000|2022-09-08 11:40:00|6106.4|6105.4|6102.9|6101.9|6107.9|6106.9|6101.4|6100.4|234
1662637500000|2022-09-08 11:45:00|6102.6|6101.6|6095.9|6094.9|6104.1|6103.1|6095.1|6094.1|382
1662637800000|2022-09-08 11:50:00|6095.6|6094.6|6094.1|6093.1|6101.1|6100.1|6092.9|6091.9|253
1662638100000|2022-09-08 11:55:00|6094.4|6093.4|6103.1|6102.1|6103.9|6102.9|6093.1|6092.1|278
1662638400000|2022-09-08 12:00:00|6102.9|6101.9|6108.6|6107.6|6109.9|6108.9|6100.4|6099.4|275
1662638700000|2022-09-08 12:05:00|6108.9|6107.9|6106.9|6105.9|6111.6|6110.6|6106.4|6105.4|314
1662639000000|2022-09-08 12:10:00|6107.1|6106.1|6114.1|6113.1|6116.1|6115.1|6106.9|6105.9|317
1662639300000|2022-09-08 12:15:00|6113.9|6112.9|6097.6|6096.6|6140.9|6139.9|6091.1|6090.1|3716
1662639600000|2022-09-08 12:20:00|6097.1|6096.1|6120.4|6119.4|6120.6|6119.6|6096.9|6095.9|729
1662639900000|2022-09-08 12:25:00|6120.6|6119.6|6108.4|6107.4|6120.6|6119.6|6104.1|6103.1|254
1662640200000|2022-09-08 12:30:00|6108.6|6107.6|6096.6|6095.6|6110.1|6109.1|6094.1|6093.1|647
1662640500000|2022-09-08 12:35:00|6097.4|6096.4|6099.1|6098.1|6103.9|6102.9|6093.1|6092.1|345
1662640800000|2022-09-08 12:40:00|6098.9|6097.9|6095.1|6094.1|6101.6|6100.6|6090.9|6089.9|423
1662641100000|2022-09-08 12:45:00|6094.9|6093.9|6093.6|6092.6|6103.6|6102.6|6089.9|6088.9|647
1662641400000|2022-09-08 12:50:00|6093.9|6092.9|6084.1|6083.1|6103.9|6102.9|6078.4|6077.4|949
1662641700000|2022-09-08 12:55:00|6083.9|6082.9|6057.6|6056.6|6084.6|6083.6|6053.6|6052.6|1707
1662642000000|2022-09-08 13:00:00|6058.6|6057.6|6056.6|6055.6|6068.1|6067.1|6054.4|6053.4|1304
1662642300000|2022-09-08 13:05:00|6057.1|6056.1|6050.6|6049.6|6063.6|6062.6|6045.1|6044.1|1457
1662642600000|2022-09-08 13:10:00|6051.1|6050.1|6051.6|6050.6|6058.9|6057.9|6044.6|6043.6|1246
1662642900000|2022-09-08 13:15:00|6052.1|6051.1|6053.4|6052.4|6059.6|6058.6|6051.1|6050.1|698
1662643200000|2022-09-08 13:20:00|6055.4|6054.4|6051.4|6050.4|6056.6|6055.6|6046.1|6045.1|634
1662643500000|2022-09-08 13:25:00|6051.6|6050.6|6049.6|6048.6|6055.4|6054.4|6047.1|6046.1|630
1662643800000|2022-09-08 13:30:00|6048.6|6047.6|6041.6|6040.6|6057.1|6056.1|6038.1|6037.1|1232
1662644100000|2022-09-08 13:35:00|6040.1|6039.1|6044.9|6043.9|6046.9|6045.9|6034.4|6033.4|737
1662644400000|2022-09-08 13:40:00|6045.1|6044.1|6075.1|6074.1|6076.9|6075.9|6037.9|6036.9|1337
1662644700000|2022-09-08 13:45:00|6074.6|6073.6|6071.6|6070.6|6076.4|6075.4|6064.1|6063.1|875
1662645000000|2022-09-08 13:50:00|6071.1|6070.1|6080.1|6079.1|6080.6|6079.6|6067.1|6066.1|785
1662645300000|2022-09-08 13:55:00|6080.4|6079.4|6083.6|6082.6|6088.6|6087.6|6075.1|6074.1|706
1662645600000|2022-09-08 14:00:00|6082.1|6081.1|6071.9|6070.9|6083.6|6082.6|6067.6|6066.6|763
1662645900000|2022-09-08 14:05:00|6071.6|6070.6|6080.6|6079.6|6082.1|6081.1|6069.9|6068.9|502
1662646200000|2022-09-08 14:10:00|6080|6079|6077|6076|6081|6080|6072.3|6071.3|455
1662646500000|2022-09-08 14:15:00|6076.5|6075.5|6092.5|6091.5|6093.3|6092.3|6071.5|6070.5|687
1662646800000|2022-09-08 14:20:00|6092.3|6091.3|6096.3|6095.3|6100|6099|6091.5|6090.5|558
1662647100000|2022-09-08 14:25:00|6096|6095|6100.5|6099.5|6103|6102|6094|6093|364
1662647400000|2022-09-08 14:30:00|6100.3|6099.3|6105|6104|6108.3|6107.3|6096.5|6095.5|570
1662647700000|2022-09-08 14:35:00|6105.3|6104.3|6112.5|6111.5|6113.8|6112.8|6102|6101|596
1662648000000|2022-09-08 14:40:00|6112.8|6111.8|6116|6115|6117.8|6116.8|6109.8|6108.8|373
1662648300000|2022-09-08 14:45:00|6116.5|6115.5|6115.8|6114.8|6122.3|6121.3|6115|6114|536
1662648600000|2022-09-08 14:50:00|6116|6115|6122|6121|6122.8|6121.8|6113.5|6112.5|479
1662648900000|2022-09-08 14:55:00|6122.3|6121.3|6129.3|6128.3|6131.3|6130.3|6119.5|6118.5|796
1662649200000|2022-09-08 15:00:00|6129|6128|6133.8|6132.8|6140.8|6139.8|6129|6128|744
1662649500000|2022-09-08 15:05:00|6133.5|6132.5|6131.8|6130.8|6139.8|6138.8|6130.3|6129.3|574
1662649800000|2022-09-08 15:10:00|6132|6131|6130.8|6129.8|6133|6132|6122.3|6121.3|576
1662650100000|2022-09-08 15:15:00|6131|6130|6130|6129|6132|6131|6126.3|6125.3|425
1662650400000|2022-09-08 15:20:00|6129.8|6128.8|6127.5|6126.5|6132.8|6131.8|6125.8|6124.8|543
1662650700000|2022-09-08 15:25:00|6127.8|6126.8|6122.8|6121.8|6129.3|6128.3|6121.8|6120.8|1013
1662651000000|2022-09-08 15:30:00|6123.3|6121.3|6127.8|6125.8|6127.8|6125.8|6119.3|6117.3|2396
1662651300000|2022-09-08 15:35:00|6125.8|6123.8|6117.8|6115.8|6126.5|6124.5|6117.5|6115.5|1347
1662651600000|2022-09-08 15:40:00|6117.5|6115.5|6118.8|6116.8|6120.8|6118.8|6114.3|6112.3|751
1662651900000|2022-09-08 15:45:00|6118.5|6116.5|6114.5|6112.5|6122.3|6120.3|6113.3|6111.3|225
1662652200000|2022-09-08 15:50:00|6114.3|6112.3|6116.3|6114.3|6117.5|6115.5|6110.3|6108.3|208
1662652500000|2022-09-08 15:55:00|6116.5|6114.5|6110.8|6108.8|6118|6116|6110.3|6108.3|259
1662652800000|2022-09-08 16:00:00|6111|6109|6079.5|6077.5|6114.3|6112.3|6077.8|6075.8|1319
1662653100000|2022-09-08 16:05:00|6079.8|6077.8|6067.5|6065.5|6079.8|6077.8|6059|6057|495
1662653400000|2022-09-08 16:10:00|6067.3|6065.3|6061.8|6059.8|6068.5|6066.5|6052.5|6050.5|509
1662653700000|2022-09-08 16:15:00|6061.5|6059.5|6057.5|6055.5|6067.5|6065.5|6053.3|6051.3|430
1662654000000|2022-09-08 16:20:00|6059.3|6057.3|6050|6048|6061|6059|6043.5|6041.5|484
1662654300000|2022-09-08 16:25:00|6050.3|6048.3|6061.5|6059.5|6064|6062|6047.8|6045.8|281
1662654600000|2022-09-08 16:30:00|6061.3|6059.3|6071|6069|6074|6072|6058.5|6056.5|206
1662654900000|2022-09-08 16:35:00|6070.8|6068.8|6069|6067|6074.5|6072.5|6069|6067|130
1662655200000|2022-09-08 16:40:00|6069.3|6067.3|6082|6080|6082.5|6080.5|6066.3|6064.3|161
1662655500000|2022-09-08 16:45:00|6082.3|6080.3|6083.5|6081.5|6084|6082|6078.8|6076.8|89
1662655800000|2022-09-08 16:50:00|6083.3|6081.3|6087.3|6085.3|6090.8|6088.8|6082.5|6080.5|194
1662656100000|2022-09-08 16:55:00|6087.5|6085.5|6087|6085|6090.3|6088.3|6085.5|6083.5|214
1662656400000|2022-09-08 17:00:00|6086.8|6084.8|6078.5|6076.5|6087.3|6085.3|6078|6076|132
1662656700000|2022-09-08 17:05:00|6078.3|6076.3|6080.5|6078.5|6082|6080|6074|6072|132
1662657000000|2022-09-08 17:10:00|6081|6079|6096.3|6094.3|6096.8|6094.8|6080.5|6078.5|187
1662657300000|2022-09-08 17:15:00|6096|6094|6091.3|6089.3|6096.5|6094.5|6090.3|6088.3|53
1662657600000|2022-09-08 17:20:00|6091|6089|6093.3|6091.3|6094.5|6092.5|6091|6089|38
1662657900000|2022-09-08 17:25:00|6093|6091|6090|6088|6096.3|6094.3|6089.5|6087.5|203
1662658200000|2022-09-08 17:30:00|6090.3|6088.3|6089.5|6087.5|6092.5|6090.5|6084|6082|42
1662658500000|2022-09-08 17:35:00|6089.3|6087.3|6095|6093|6096.8|6094.8|6088.5|6086.5|82
1662658800000|2022-09-08 17:40:00|6095.3|6093.3|6096.3|6094.3|6098.8|6096.8|6094|6092|41
1662659100000|2022-09-08 17:45:00|6096|6094|6098.8|6096.8|6099|6097|6092.8|6090.8|27
1662659400000|2022-09-08 17:50:00|6098.5|6096.5|6095.8|6093.8|6100.3|6098.3|6094.8|6092.8|95
1662659700000|2022-09-08 17:55:00|6095.5|6093.5|6092.3|6090.3|6096|6094|6085|6083|127
1662660000000|2022-09-08 18:00:00|6092.5|6090.5|6096.5|6094.5|6096.5|6094.5|6090.5|6088.5|25
1662660300000|2022-09-08 18:05:00|6096.8|6094.8|6094.5|6092.5|6099.5|6097.5|6091.5|6089.5|28
1662660600000|2022-09-08 18:10:00|6094.8|6092.8|6094.3|6092.3|6098.5|6096.5|6094|6092|56
1662660900000|2022-09-08 18:15:00|6094|6092|6098|6096|6099|6097|6091.3|6089.3|61
1662661200000|2022-09-08 18:20:00|6097.8|6095.8|6097.5|6095.5|6099|6097|6095.5|6093.5|23
1662661500000|2022-09-08 18:25:00|6097.8|6095.8|6096.5|6094.5|6099.5|6097.5|6095|6093|26
1662661800000|2022-09-08 18:30:00|6096.8|6094.8|6104|6102|6105.3|6103.3|6096.5|6094.5|115
1662662100000|2022-09-08 18:35:00|6103.8|6101.8|6101|6099|6104.5|6102.5|6099|6097|96
1662662400000|2022-09-08 18:40:00|6101.3|6099.3|6093|6091|6102.5|6100.5|6087.5|6085.5|200
1662662700000|2022-09-08 18:45:00|6092.8|6090.8|6087.3|6085.3|6094.3|6092.3|6083.8|6081.8|113
1662663000000|2022-09-08 18:50:00|6087|6085|6090|6088|6092|6090|6083.3|6081.3|45
1662663300000|2022-09-08 18:55:00|6090.3|6088.3|6085.5|6083.5|6090.3|6088.3|6084|6082|33
1662663600000|2022-09-08 19:00:00|6086|6084|6083.8|6081.8|6090.5|6088.5|6077.8|6075.8|90
1662663900000|2022-09-08 19:05:00|6083.5|6081.5|6083|6081|6088|6086|6082.5|6080.5|42
1662664200000|2022-09-08 19:10:00|6082.8|6080.8|6089|6087|6089.3|6087.3|6080.8|6078.8|45
1662664500000|2022-09-08 19:15:00|6089.3|6087.3|6092.5|6090.5|6092.5|6090.5|6088.5|6086.5|27
1662664800000|2022-09-08 19:20:00|6092.3|6090.3|6094.5|6092.5|6096|6094|6090.3|6088.3|65
1662665100000|2022-09-08 19:25:00|6094.3|6092.3|6093|6091|6095.5|6093.5|6092|6090|72
1662665400000|2022-09-08 19:30:00|6093.3|6091.3|6091.5|6089.5|6098|6096|6091|6089|42
1662665700000|2022-09-08 19:35:00|6091.3|6089.3|6092.5|6090.5|6094|6092|6090.3|6088.3|39
1662666000000|2022-09-08 19:40:00|6092.3|6090.3|6087.5|6085.5|6093.5|6091.5|6086.3|6084.3|70
1662666300000|2022-09-08 19:45:00|6087.8|6085.8|6091|6089|6094.5|6092.5|6087.5|6085.5|46
1662666600000|2022-09-08 19:50:00|6091.3|6089.3|6105.8|6103.8|6106|6104|6091.3|6089.3|253
1662666900000|2022-09-08 19:55:00|6105.5|6103.5|6103.8|6101.8|6107.3|6105.3|6101.5|6099.5|301
1662667200000|2022-09-08 20:00:00|6103.5|6099.5|6110.3|6106.3|6110.7|6106.7|6103.5|6099.5|0
1662667500000|2022-09-08 20:05:00|6110.4|6106.4|6110.3|6106.3|6111.9|6107.9|6109.6|6105.6|0
1662667800000|2022-09-08 20:10:00|6110|6106|6111.5|6107.5|6112.9|6108.9|6109.6|6105.6|0
1662668100000|2022-09-08 20:15:00|6111.9|6107.9|6113.4|6109.4|6113.8|6109.8|6111.9|6107.9|0
1662668400000|2022-09-08 20:20:00|6113.5|6109.5|6111.8|6107.8|6113.7|6109.7|6111.8|6107.8|0
1662668700000|2022-09-08 20:25:00|6111.7|6107.7|6111.4|6107.4|6111.8|6107.8|6111|6107|0
1662669000000|2022-09-08 20:30:00|6111.7|6107.7|6110.9|6106.9|6111.7|6107.7|6110.9|6106.9|0
1662669300000|2022-09-08 20:35:00|6111.3|6107.3|6110.5|6106.5|6111.3|6107.3|6110.5|6106.5|0
1662669600000|2022-09-08 20:40:00|6110.9|6106.9|6111.3|6107.3|6111.3|6107.3|6110.9|6106.9|0
1662669900000|2022-09-08 20:45:00|6111|6107|6111.1|6107.1|6111.8|6107.8|6111|6107|0
1662670200000|2022-09-08 20:50:00|6111.5|6107.5|6111|6107|6111.5|6107.5|6110.6|6106.6|0
1662670500000|2022-09-08 20:55:00|6110.7|6106.7|6110.6|6106.6|6111.7|6107.7|6110.5|6106.5|0
1662670800000|2022-09-08 21:00:00|6110.5|6106.5|6110.8|6106.8|6111.2|6107.2|6110.3|6106.3|0
1662671100000|2022-09-08 21:05:00|6110.6|6106.6|6111.2|6107.2|6111.2|6107.2|6110.6|6106.6|0
1662671400000|2022-09-08 21:10:00|6111|6107|6110.8|6106.8|6111.2|6107.2|6110.8|6106.8|0
1662671700000|2022-09-08 21:15:00|6111|6107|6110.7|6106.7|6111|6107|6110.3|6106.3|0
1662672000000|2022-09-08 21:20:00|6110.9|6106.9|6111.3|6107.3|6111.4|6107.4|6110.5|6106.5|0
1662672300000|2022-09-08 21:25:00|6111.2|6107.2|6111.2|6107.2|6111.6|6107.6|6110.6|6106.6|0
1662672600000|2022-09-08 21:30:00|6110.4|6106.4|6110.9|6106.9|6111.2|6107.2|6110.4|6106.4|0
1662672900000|2022-09-08 21:35:00|6110.7|6106.7|6110.2|6106.2|6110.7|6106.7|6110.2|6106.2|0
1662673200000|2022-09-08 21:40:00|6110|6106|6110|6106|6110|6106|6109.9|6105.9|0
1662673500000|2022-09-08 21:45:00|6110.2|6106.2|6110.4|6106.4|6110.6|6106.6|6109.9|6105.9|0
1662673800000|2022-09-08 21:50:00|6110.6|6106.6|6110.3|6106.3|6110.6|6106.6|6109.8|6105.8|0
1662674100000|2022-09-08 21:55:00|6110.7|6106.7|6110.5|6106.5|6110.7|6106.7|6110.2|6106.2|0
1662674400000|2022-09-08 22:00:00|6110.9|6106.9|6108.2|6104.2|6112.1|6108.1|6107.5|6103.5|0
1662674700000|2022-09-08 22:05:00|6108.1|6104.1|6108.1|6104.1|6108.4|6104.4|6107.7|6103.7|0
1662675000000|2022-09-08 22:10:00|6108.2|6104.2|6108.1|6104.1|6108.4|6104.4|6107.5|6103.5|0
1662675300000|2022-09-08 22:15:00|6107.6|6103.6|6105.3|6101.3|6108.1|6104.1|6105.3|6101.3|0
1662675600000|2022-09-08 22:20:00|6105.1|6101.1|6104.8|6100.8|6106.2|6102.2|6104.8|6100.8|0
1662675900000|2022-09-08 22:25:00|6104.9|6100.9|6104.3|6100.3|6105.5|6101.5|6104.1|6100.1|0
1662676200000|2022-09-08 22:30:00|6104.5|6100.5|6105.4|6101.4|6106|6102|6103.8|6099.8|0
1662676500000|2022-09-08 22:35:00|6105.8|6101.8|6107.9|6103.9|6107.9|6103.9|6105.1|6101.1|0
1662676800000|2022-09-08 22:40:00|6107.4|6103.4|6106|6102|6107.9|6103.9|6105.4|6101.4|0
1662677100000|2022-09-08 22:45:00|6106.3|6102.3|6106.3|6102.3|6107|6103|6106.3|6102.3|0
1662677400000|2022-09-08 22:50:00|6106.1|6102.1|6106|6102|6106.3|6102.3|6106|6102|0
1662677700000|2022-09-08 22:55:00|6106.3|6102.3|6107.9|6103.9|6107.9|6103.9|6106.3|6102.3|0
1662678000000|2022-09-08 23:00:00|6108.2|6104.2|6109.3|6105.3|6109.8|6105.8|6108.2|6104.2|0
1662678300000|2022-09-08 23:05:00|6109.5|6105.5|6108.9|6104.9|6110|6106|6108.6|6104.6|0
1662678600000|2022-09-08 23:10:00|6108.7|6104.7|6109.8|6105.8|6110.1|6106.1|6108.6|6104.6|0
1662678900000|2022-09-08 23:15:00|6110.1|6106.1|6110|6107|6110.1|6107|6109.5|6106.1|0
1662679200000|2022-09-08 23:20:00|6110.3|6107.3|6112.2|6109.2|6112.3|6109.3|6110.3|6107.3|0
1662679500000|2022-09-08 23:25:00|6112.1|6109.1|6112.2|6109.2|6112.2|6109.2|6111.9|6108.9|0
1662679800000|2022-09-08 23:30:00|6111.9|6108.9|6110.7|6107.7|6112.2|6109.2|6109.6|6106.6|0
1662680100000|2022-09-08 23:35:00|6110.5|6107.5|6110.8|6107.8|6111|6108|6109.3|6106.3|0
1662680400000|2022-09-08 23:40:00|6110.9|6107.9|6109.3|6106.3|6111.2|6108.2|6109.3|6106.3|0
1662680700000|2022-09-08 23:45:00|6109.8|6106.8|6110.8|6107.8|6110.8|6107.8|6109.3|6106.3|0
1662681000000|2022-09-08 23:50:00|6110.9|6107.9|6111.5|6108.5|6112.8|6109.8|6110.5|6107.5|0
1662681300000|2022-09-08 23:55:00|6111.2|6108.2|6109.3|6106.3|6111.2|6108.2|6108.9|6105.9|0
1662681600000|2022-09-09 00:00:00|6109.8|6106.8|6109|6106|6112.5|6109.5|6108.2|6105.2|0
1662681900000|2022-09-09 00:05:00|6108.6|6105.6|6112.1|6109.1|6113.3|6110.3|6108.3|6105.3|0
1662682200000|2022-09-09 00:10:00|6112.4|6109.4|6113.6|6110.6|6115.9|6112.9|6111|6108|0
1662682500000|2022-09-09 00:15:00|6113.9|6110.9|6113.7|6110.7|6115.5|6112.5|6108.3|6105.3|0
1662682800000|2022-09-09 00:20:00|6112|6109|6112|6109|6113.7|6110.7|6111.1|6108.1|0
1662683100000|2022-09-09 00:25:00|6113.7|6110.7|6115.4|6112.4|6115.4|6112.4|6110.2|6107.2|0
1662683400000|2022-09-09 00:30:00|6116.2|6113.2|6121.7|6118.7|6122.2|6119.2|6115.4|6112.4|0
1662683700000|2022-09-09 00:35:00|6121.8|6118.8|6121.7|6118.7|6123.4|6120.4|6120|6117|0
1662684000000|2022-09-09 00:40:00|6122.6|6119.6|6123|6120|6125.2|6122.2|6121.7|6118.7|0
1662684300000|2022-09-09 00:45:00|6124.7|6121.7|6124.6|6121.6|6126.3|6123.3|6122.9|6119.9|0
1662684600000|2022-09-09 00:50:00|6124.7|6121.7|6128|6125|6128.1|6125.1|6124.6|6121.6|0
1662684900000|2022-09-09 00:55:00|6126.3|6123.3|6122.9|6119.9|6126.3|6123.3|6121.2|6118.2|0
1662685200000|2022-09-09 01:00:00|6122|6119|6119.4|6116.4|6122.9|6119.9|6117.7|6114.7|0
1662685500000|2022-09-09 01:05:00|6117.7|6114.7|6121.1|6118.1|6122|6119|6117.7|6114.7|0
1662685800000|2022-09-09 01:10:00|6121.2|6118.2|6122.8|6119.8|6122.8|6119.8|6121.1|6118.1|0
1662686100000|2022-09-09 01:15:00|6122.7|6119.7|6122.8|6119.8|6124.5|6121.5|6122.7|6119.7|0
1662686400000|2022-09-09 01:20:00|6123.7|6120.7|6119.5|6116.5|6124.6|6121.6|6119.5|6116.5|0
1662686700000|2022-09-09 01:25:00|6119.6|6116.6|6117.9|6114.9|6119.6|6116.6|6117.8|6114.8|0
1662687000000|2022-09-09 01:30:00|6116.2|6113.2|6111|6108|6117.9|6114.9|6111|6108|0
1662687300000|2022-09-09 01:35:00|6111.1|6108.1|6112.7|6109.7|6114.4|6111.4|6111|6108|0
1662687600000|2022-09-09 01:40:00|6112.8|6109.8|6116.1|6113.1|6117.9|6114.9|6112.7|6109.7|0
1662687900000|2022-09-09 01:45:00|6114.4|6111.4|6116.1|6113.1|6116.1|6113.1|6114.4|6111.4|0
1662688200000|2022-09-09 01:50:00|6116.2|6113.2|6116.1|6113.1|6117.9|6114.9|6114.4|6111.4|0
1662688500000|2022-09-09 01:55:00|6116.2|6113.2|6112.7|6109.7|6117.9|6114.9|6112.7|6109.7|0
1662688800000|2022-09-09 02:00:00|6114.4|6111.4|6117.9|6114.9|6117.9|6114.9|6113.6|6110.6|0
1662689100000|2022-09-09 02:05:00|6117.8|6114.8|6116.1|6113.1|6117.9|6114.9|6116.1|6113.1|0
1662689400000|2022-09-09 02:10:00|6117.8|6114.8|6121.3|6118.3|6121.3|6118.3|6117.8|6114.8|0
1662689700000|2022-09-09 02:15:00|6122.1|6119.1|6123|6120|6124.7|6121.7|6121.3|6118.3|0
1662690000000|2022-09-09 02:20:00|6124.7|6121.7|6124.6|6121.6|6124.7|6121.7|6123|6120|0
1662690300000|2022-09-09 02:25:00|6124.7|6121.7|6126.6|6123.6|6128.3|6125.3|6124.7|6121.7|0
1662690600000|2022-09-09 02:30:00|6127.5|6124.5|6128.3|6125.3|6131.8|6128.8|6126.6|6123.6|0
1662690900000|2022-09-09 02:35:00|6128.2|6125.2|6126.5|6123.5|6128.3|6125.3|6126.5|6123.5|0
1662691200000|2022-09-09 02:40:00|6128.2|6125.2|6128.2|6125.2|6129.9|6126.9|6128.2|6125.2|0
1662691500000|2022-09-09 02:45:00|6129.9|6126.9|6124.2|6121.2|6129.9|6126.9|6124.1|6121.1|0
1662691800000|2022-09-09 02:50:00|6125|6122|6125.9|6122.9|6126.7|6123.7|6124.2|6121.2|0
1662692100000|2022-09-09 02:55:00|6127.6|6124.6|6125.9|6122.9|6127.6|6124.6|6125|6122|0
1662692400000|2022-09-09 03:00:00|6124.2|6121.2|6125.9|6122.9|6125.9|6122.9|6124.2|6121.2|0
1662692700000|2022-09-09 03:05:00|6125.1|6122.1|6124.2|6121.2|6125.1|6122.1|6122.5|6119.5|0
1662693000000|2022-09-09 03:10:00|6124.1|6121.1|6124.2|6121.2|6125.9|6122.9|6124.1|6121.1|0
1662693300000|2022-09-09 03:15:00|6125.1|6122.1|6125.9|6122.9|6125.9|6122.9|6124.2|6121.2|0
1662693600000|2022-09-09 03:20:00|6124.2|6121.2|6124.2|6121.2|6124.2|6121.2|6124.2|6121.2|0
1662693900000|2022-09-09 03:25:00|6125.9|6122.9|6127.8|6124.8|6127.8|6124.8|6125.9|6122.9|0
1662694200000|2022-09-09 03:30:00|6126.9|6123.9|6126.1|6123.1|6127.9|6124.9|6126|6123|0
1662694500000|2022-09-09 03:35:00|6126.2|6123.2|6126.1|6123.1|6126.2|6123.2|6126.1|6123.1|0
1662694800000|2022-09-09 03:40:00|6127.8|6124.8|6127.9|6124.9|6129.6|6126.6|6126.1|6123.1|0
1662695100000|2022-09-09 03:45:00|6127.8|6124.8|6124.4|6121.4|6127.9|6124.9|6124.4|6121.4|0
1662695400000|2022-09-09 03:50:00|6125.3|6122.3|6126.1|6123.1|6126.2|6123.2|6124.4|6121.4|0
1662695700000|2022-09-09 03:55:00|6126.2|6123.2|6126.2|6123.2|6127.9|6124.9|6126.1|6123.1|0
1662696000000|2022-09-09 04:00:00|6127.9|6124.9|6126.7|6123.7|6128.4|6125.4|6126.2|6123.2|0
1662696300000|2022-09-09 04:05:00|6128.4|6125.4|6128.3|6125.3|6130.1|6127.1|6128.3|6125.3|0
1662696600000|2022-09-09 04:10:00|6130|6127|6128.3|6125.3|6130|6127|6128.3|6125.3|0
1662696900000|2022-09-09 04:15:00|6128.4|6125.4|6128.3|6125.3|6128.4|6125.4|6128.3|6125.3|0
1662697200000|2022-09-09 04:20:00|6126.6|6123.6|6128.3|6125.3|6128.3|6125.3|6126.6|6123.6|0
1662697500000|2022-09-09 04:25:00|6130|6127|6128.3|6125.3|6130|6127|6128.3|6125.3|0
1662697800000|2022-09-09 04:30:00|6130|6127|6130|6127|6130|6127|6130|6127|0
1662698100000|2022-09-09 04:35:00|6131.7|6128.7|6133.6|6130.6|6133.6|6130.6|6131.7|6128.7|0
1662698400000|2022-09-09 04:40:00|6133.8|6130.8|6133.8|6130.8|6133.8|6130.8|6133.7|6130.7|0
1662698700000|2022-09-09 04:45:00|6134.6|6131.6|6137.4|6134.4|6137.4|6134.4|6133.8|6130.8|0
1662699000000|2022-09-09 04:50:00|6135.7|6132.7|6137.3|6134.3|6137.4|6134.4|6135.6|6132.6|0
1662699300000|2022-09-09 04:55:00|6136.4|6133.4|6136.3|6133.3|6137.3|6134.3|6135.5|6132.5|0
1662699600000|2022-09-09 05:00:00|6135.5|6132.5|6134.8|6131.8|6138.9|6135.9|6134.8|6131.8|0
1662699900000|2022-09-09 05:05:00|6136.5|6133.5|6132.9|6129.9|6136.5|6133.5|6132.9|6129.9|0
1662700200000|2022-09-09 05:10:00|6132.8|6129.8|6131.3|6128.3|6133|6130|6131.2|6128.2|0
1662700500000|2022-09-09 05:15:00|6131.4|6128.4|6133.1|6130.1|6133.1|6130.1|6131.3|6128.3|0
1662700800000|2022-09-09 05:20:00|6131.4|6128.4|6133.3|6130.3|6133.3|6130.3|6131.4|6128.4|0
1662701100000|2022-09-09 05:25:00|6132.4|6129.4|6132.5|6129.5|6133.4|6130.4|6131.5|6128.5|0
1662701400000|2022-09-09 05:30:00|6133.3|6130.3|6129.1|6126.1|6133.4|6130.4|6128.1|6125.1|0
1662701700000|2022-09-09 05:35:00|6129|6126|6124.7|6121.7|6129|6126|6124.6|6121.6|0
1662702000000|2022-09-09 05:40:00|6126.4|6123.4|6131.6|6128.6|6133.3|6130.3|6126.4|6123.4|0
1662702300000|2022-09-09 05:45:00|6131.7|6128.7|6135.5|6132.5|6135.5|6132.5|6130.8|6127.8|0
1662702600000|2022-09-09 05:50:00|6133.8|6130.8|6132.5|6129.5|6135.5|6132.5|6130.8|6127.8|0
1662702900000|2022-09-09 05:55:00|6132.4|6129.4|6129.5|6126.5|6132.5|6129.5|6128.6|6125.6|0
1662703200000|2022-09-09 06:00:00|6126.1|6123.1|6125.5|6123.5|6130.5|6128.5|6122.8|6120.8|354
1662703500000|2022-09-09 06:05:00|6124.5|6122.5|6123.5|6121.5|6126|6124|6123|6121|104
1662703800000|2022-09-09 06:10:00|6123.8|6121.8|6125|6123|6125.5|6123.5|6121.8|6119.8|81
1662704100000|2022-09-09 06:15:00|6126|6124|6125.5|6123.5|6129.3|6127.3|6125.5|6123.5|138
1662704400000|2022-09-09 06:20:00|6125.8|6123.8|6126.3|6124.3|6127.3|6125.3|6125|6123|52
1662704700000|2022-09-09 06:25:00|6126|6124|6124.5|6122.5|6127.3|6125.3|6122.3|6120.3|63
1662705000000|2022-09-09 06:30:00|6124.8|6122.8|6119.5|6117.5|6125.5|6123.5|6118.5|6116.5|77
1662705300000|2022-09-09 06:35:00|6119.8|6117.8|6124.3|6122.3|6124.5|6122.5|6118.8|6116.8|50
1662705600000|2022-09-09 06:40:00|6124|6122|6124.3|6122.3|6124.5|6122.5|6122.3|6120.3|51
1662705900000|2022-09-09 06:45:00|6124.5|6122.5|6126.8|6124.8|6127|6125|6122.3|6120.3|49
1662706200000|2022-09-09 06:50:00|6127|6125|6129.3|6127.3|6130.3|6128.3|6127|6125|302
1662706500000|2022-09-09 06:55:00|6129.5|6127.5|6135.3|6133.3|6137.5|6135.5|6127.8|6125.8|403
1662706800000|2022-09-09 07:00:00|6134.8|6133.8|6145.5|6144.5|6147.3|6146.3|6131|6130|1749
1662707100000|2022-09-09 07:05:00|6145.8|6144.8|6147.8|6146.8|6159.3|6158.3|6145|6144|1006
1662707400000|2022-09-09 07:10:00|6148|6147|6165.3|6164.3|6165.5|6164.5|6147.5|6146.5|762
1662707700000|2022-09-09 07:15:00|6165|6164|6161|6160|6168.8|6167.8|6158.5|6157.5|719
1662708000000|2022-09-09 07:20:00|6161.3|6160.3|6162.5|6161.5|6168|6167|6161|6160|458
1662708300000|2022-09-09 07:25:00|6162.3|6161.3|6169.3|6168.3|6173.8|6172.8|6162.3|6161.3|507
1662708600000|2022-09-09 07:30:00|6169|6168|6160.8|6159.8|6170.3|6169.3|6160|6159|626
1662708900000|2022-09-09 07:35:00|6161|6160|6164.5|6163.5|6167|6166|6158.3|6157.3|361
1662709200000|2022-09-09 07:40:00|6164.6|6163.6|6163.9|6162.9|6167.1|6166.1|6162.4|6161.4|273
1662709500000|2022-09-09 07:45:00|6164.1|6163.1|6168.6|6167.6|6170.1|6169.1|6164.1|6163.1|368
1662709800000|2022-09-09 07:50:00|6168.4|6167.4|6165.6|6164.6|6171.1|6170.1|6162.6|6161.6|260
1662710100000|2022-09-09 07:55:00|6165.4|6164.4|6171.6|6170.6|6171.9|6170.9|6164.1|6163.1|2406
1662710400000|2022-09-09 08:00:00|6171.9|6170.9|6174.6|6173.6|6175.1|6174.1|6168.4|6167.4|1388
1662710700000|2022-09-09 08:05:00|6175.1|6174.1|6184.6|6183.6|6185.4|6184.4|6174.1|6173.1|694
1662711000000|2022-09-09 08:10:00|6184.9|6183.9|6196.1|6195.1|6196.9|6195.9|6184.4|6183.4|624
1662711300000|2022-09-09 08:15:00|6196.4|6195.4|6209.9|6208.9|6213.9|6212.9|6196.1|6195.1|1510
1662711600000|2022-09-09 08:20:00|6209.6|6208.6|6215.9|6214.9|6219.4|6218.4|6209.6|6208.6|2721
1662711900000|2022-09-09 08:25:00|6216.1|6215.1|6219.1|6218.1|6221.6|6220.6|6215.6|6214.6|775
1662712200000|2022-09-09 08:30:00|6219.4|6218.4|6217.6|6216.6|6226.4|6225.4|6216.9|6215.9|1044
1662712500000|2022-09-09 08:35:00|6217.4|6216.4|6211.6|6210.6|6222.9|6221.9|6211.6|6210.6|828
1662712800000|2022-09-09 08:40:00|6211.4|6210.4|6219.6|6218.6|6222.9|6221.9|6210.9|6209.9|662
1662713100000|2022-09-09 08:45:00|6219.9|6218.9|6231.6|6230.6|6232.9|6231.9|6219.9|6218.9|687
1662713400000|2022-09-09 08:50:00|6231.9|6230.9|6237.1|6236.1|6238.1|6237.1|6231.6|6230.6|724
1662713700000|2022-09-09 08:55:00|6237.4|6236.4|6236.9|6235.9|6238.1|6237.1|6234.1|6233.1|3467
1662714000000|2022-09-09 09:00:00|6237.4|6236.4|6234.1|6233.1|6237.9|6236.9|6229.1|6228.1|446
1662714300000|2022-09-09 09:05:00|6233.9|6232.9|6232.1|6231.1|6234.9|6233.9|6227.6|6226.6|388
1662714600000|2022-09-09 09:10:00|6231.9|6230.9|6235.1|6234.1|6237.4|6236.4|6231.1|6230.1|285
1662714900000|2022-09-09 09:15:00|6234.9|6233.9|6235.1|6234.1|6238.9|6237.9|6232.6|6231.6|859
1662715200000|2022-09-09 09:20:00|6234.9|6233.9|6238.9|6237.9|6240.4|6239.4|6233.4|6232.4|424
1662715500000|2022-09-09 09:25:00|6238.6|6237.6|6234.4|6233.4|6240.1|6239.1|6233.4|6232.4|314
1662715800000|2022-09-09 09:30:00|6234.6|6233.6|6231.6|6230.6|6234.6|6233.6|6228.9|6227.9|281
1662716100000|2022-09-09 09:35:00|6231.4|6230.4|6233.1|6232.1|6233.6|6232.6|6229.6|6228.6|211
1662716400000|2022-09-09 09:40:00|6233.4|6232.4|6225.6|6224.6|6235.1|6234.1|6225.4|6224.4|383
1662716700000|2022-09-09 09:45:00|6225.9|6224.9|6220.4|6219.4|6227.9|6226.9|6219.4|6218.4|285
1662717000000|2022-09-09 09:50:00|6219.9|6218.9|6216.1|6215.1|6222.9|6221.9|6214.6|6213.6|388
1662717300000|2022-09-09 09:55:00|6216.4|6215.4|6223.1|6222.1|6223.9|6222.9|6214.4|6213.4|274
1662717600000|2022-09-09 10:00:00|6222.6|6221.6|6213.4|6212.4|6224.4|6223.4|6213.1|6212.1|273
1662717900000|2022-09-09 10:05:00|6213.1|6212.1|6213.1|6212.1|6217.4|6216.4|6212.1|6211.1|373
1662718200000|2022-09-09 10:10:00|6213.4|6212.4|6219.1|6218.1|6219.6|6218.6|6213.1|6212.1|197
1662718500000|2022-09-09 10:15:00|6219.4|6218.4|6218.1|6217.1|6222.9|6221.9|6217.1|6216.1|298
1662718800000|2022-09-09 10:20:00|6218.4|6217.4|6223.6|6222.6|6224.4|6223.4|6216.4|6215.4|248
1662719100000|2022-09-09 10:25:00|6223.9|6222.9|6226.1|6225.1|6226.6|6225.6|6222.9|6221.9|251
1662719400000|2022-09-09 10:30:00|6226.4|6225.4|6230.1|6229.1|6231.9|6230.9|6224.9|6223.9|213
1662719700000|2022-09-09 10:35:00|6230.4|6229.4|6231.1|6230.1|6233.4|6232.4|6228.9|6227.9|5830
1662720000000|2022-09-09 10:40:00|6230.9|6229.9|6227.6|6226.6|6231.6|6230.6|6227.4|6226.4|168
1662720300000|2022-09-09 10:45:00|6227.9|6226.9|6231.6|6230.6|6233.4|6232.4|6227.4|6226.4|283
1662720600000|2022-09-09 10:50:00|6231.4|6230.4|6227.6|6226.6|6232.1|6231.1|6226.1|6225.1|607
1662720900000|2022-09-09 10:55:00|6227.9|6226.9|6229.6|6228.6|6230.4|6229.4|6224.9|6223.9|207
1662721200000|2022-09-09 11:00:00|6229.9|6228.9|6222.1|6221.1|6229.9|6228.9|6220.9|6219.9|309
1662721500000|2022-09-09 11:05:00|6221.9|6220.9|6223.6|6222.6|6226.1|6225.1|6221.9|6220.9|93
1662721800000|2022-09-09 11:10:00|6223.9|6222.9|6225.9|6224.9|6226.6|6225.6|6222.1|6221.1|161
1662722100000|2022-09-09 11:15:00|6226.1|6225.1|6225.1|6224.1|6229.4|6228.4|6223.1|6222.1|259
1662722400000|2022-09-09 11:20:00|6225.4|6224.4|6223.4|6222.4|6227.1|6226.1|6223.4|6222.4|506
1662722700000|2022-09-09 11:25:00|6223.6|6222.6|6225.1|6224.1|6228.1|6227.1|6222.9|6221.9|2464
1662723000000|2022-09-09 11:30:00|6224.9|6223.9|6216.9|6215.9|6224.9|6223.9|6215.1|6214.1|227
1662723300000|2022-09-09 11:35:00|6217.1|6216.1|6221.6|6220.6|6224.1|6223.1|6216.6|6215.6|225
1662723600000|2022-09-09 11:40:00|6221.4|6220.4|6219.9|6218.9|6221.4|6220.4|6217.7|6216.7|265
1662723900000|2022-09-09 11:45:00|6220.2|6219.2|6220.2|6219.2|6220.9|6219.9|6218.7|6217.7|101
1662724200000|2022-09-09 11:50:00|6219.9|6218.9|6218.7|6217.7|6220.9|6219.9|6217.9|6216.9|116
1662724500000|2022-09-09 11:55:00|6218.9|6217.9|6220.2|6219.2|6221.2|6220.2|6212.7|6211.7|414
1662724800000|2022-09-09 12:00:00|6220.4|6219.4|6218.4|6217.4|6220.4|6219.4|6212.7|6211.7|222
1662725100000|2022-09-09 12:05:00|6218.2|6217.2|6212.9|6211.9|6219.2|6218.2|6212.2|6211.2|207
1662725400000|2022-09-09 12:10:00|6213.2|6212.2|6217.7|6216.7|6218.2|6217.2|6212.2|6211.2|288
1662725700000|2022-09-09 12:15:00|6217.9|6216.9|6222.2|6221.2|6223.7|6222.7|6217.2|6216.2|186
1662726000000|2022-09-09 12:20:00|6221.9|6220.9|6223.2|6222.2|6225.2|6224.2|6220.2|6219.2|196
1662726300000|2022-09-09 12:25:00|6223.4|6222.4|6217.7|6216.7|6224.9|6223.9|6217.2|6216.2|174
1662726600000|2022-09-09 12:30:00|6217.4|6216.4|6217.7|6216.7|6220.4|6219.4|6213.4|6212.4|318
1662726900000|2022-09-09 12:35:00|6217.9|6216.9|6218.7|6217.7|6220.4|6219.4|6215.7|6214.7|298
1662727200000|2022-09-09 12:40:00|6218.4|6217.4|6232.9|6231.9|6232.9|6231.9|6218.2|6217.2|314
1662727500000|2022-09-09 12:45:00|6232.7|6231.7|6236.2|6235.2|6237.7|6236.7|6229.4|6228.4|349
1662727800000|2022-09-09 12:50:00|6235.9|6234.9|6231.4|6230.4|6236.7|6235.7|6231.2|6230.2|380
1662728100000|2022-09-09 12:55:00|6231.7|6230.7|6226.2|6225.2|6234.7|6233.7|6226.2|6225.2|376
1662728400000|2022-09-09 13:00:00|6226.7|6225.7|6223.9|6222.9|6230.7|6229.7|6223.4|6222.4|486
1662728700000|2022-09-09 13:05:00|6224.2|6223.2|6221.9|6220.9|6224.9|6223.9|6217.9|6216.9|388
1662729000000|2022-09-09 13:10:00|6221.7|6220.7|6225.4|6224.4|6227.2|6226.2|6218.7|6217.7|303
1662729300000|2022-09-09 13:15:00|6225.9|6224.9|6226.2|6225.2|6230.7|6229.7|6225.4|6224.4|313
1662729600000|2022-09-09 13:20:00|6225.9|6224.9|6209.7|6208.7|6228.4|6227.4|6208.9|6207.9|589
1662729900000|2022-09-09 13:25:00|6209.4|6208.4|6199.4|6198.4|6211.4|6210.4|6198.7|6197.7|718
1662730200000|2022-09-09 13:30:00|6199.2|6198.2|6215.2|6214.2|6216.2|6215.2|6199.2|6198.2|1074
1662730500000|2022-09-09 13:35:00|6215.7|6214.7|6213.2|6212.2|6219.2|6218.2|6209.9|6208.9|632
1662730800000|2022-09-09 13:40:00|6213.4|6212.4|6200.9|6199.9|6214.9|6213.9|6200.2|6199.2|421
1662731100000|2022-09-09 13:45:00|6200.4|6199.4|6207.4|6206.4|6208.9|6207.9|6196.4|6195.4|629
1662731400000|2022-09-09 13:50:00|6207.2|6206.2|6200.2|6199.2|6208.9|6207.9|6199.7|6198.7|4031
1662731700000|2022-09-09 13:55:00|6199.9|6198.9|6211.7|6210.7|6211.9|6210.9|6194.7|6193.7|609
1662732000000|2022-09-09 14:00:00|6211.4|6210.4|6223.4|6222.4|6223.4|6222.4|6208.9|6207.9|728
1662732300000|2022-09-09 14:05:00|6223.2|6222.2|6221.4|6220.4|6223.9|6222.9|6217.9|6216.9|664
1662732600000|2022-09-09 14:10:00|6221.3|6220.3|6225.8|6224.8|6226.1|6225.1|6217.6|6216.6|517
1662732900000|2022-09-09 14:15:00|6226.1|6225.1|6228.6|6227.6|6234.1|6233.1|6225.8|6224.8|457
1662733200000|2022-09-09 14:20:00|6228.3|6227.3|6227.8|6226.8|6234.3|6233.3|6223.3|6222.3|613
1662733500000|2022-09-09 14:25:00|6228.1|6227.1|6227.8|6226.8|6228.8|6227.8|6222.6|6221.6|481
1662733800000|2022-09-09 14:30:00|6228.1|6227.1|6227.8|6226.8|6230.8|6229.8|6224.8|6223.8|380
1662734100000|2022-09-09 14:35:00|6228.1|6227.1|6227.8|6226.8|6228.6|6227.6|6224.1|6223.1|528
1662734400000|2022-09-09 14:40:00|6228.1|6227.1|6230.1|6229.1|6232.8|6231.8|6228.1|6227.1|341
1662734700000|2022-09-09 14:45:00|6230.3|6229.3|6232.3|6231.3|6233.1|6232.1|6226.6|6225.6|320
1662735000000|2022-09-09 14:50:00|6232.6|6231.6|6226.3|6225.3|6234.1|6233.1|6225.6|6224.6|571
1662735300000|2022-09-09 14:55:00|6226.6|6225.6|6226.6|6225.6|6228.1|6227.1|6222.6|6221.6|371
1662735600000|2022-09-09 15:00:00|6226.8|6225.8|6222.6|6221.6|6230.6|6229.6|6221.1|6220.1|679
1662735900000|2022-09-09 15:05:00|6222.8|6221.8|6216.8|6215.8|6224.8|6223.8|6216.8|6215.8|443
1662736200000|2022-09-09 15:10:00|6216.1|6215.1|6215.8|6214.8|6216.6|6215.6|6210.8|6209.8|528
1662736500000|2022-09-09 15:15:00|6215.6|6214.6|6215.6|6214.6|6220.6|6219.6|6214.6|6213.6|582
1662736800000|2022-09-09 15:20:00|6215.3|6214.3|6216.1|6215.1|6216.6|6215.6|6211.8|6210.8|769
1662737100000|2022-09-09 15:25:00|6216.3|6215.3|6221.6|6220.6|6224.3|6223.3|6215.8|6214.8|939
1662737400000|2022-09-09 15:30:00|6222.1|6220.1|6214.6|6212.6|6226.3|6224.3|6212.3|6210.3|3761
1662737700000|2022-09-09 15:35:00|6215.1|6213.1|6221.1|6219.1|6221.6|6219.6|6213.3|6211.3|1516
1662738000000|2022-09-09 15:40:00|6221.3|6219.3|6221.3|6219.3|6224.6|6222.6|6219.1|6217.1|282
1662738300000|2022-09-09 15:45:00|6221.1|6219.1|6219.3|6217.3|6221.8|6219.8|6218.8|6216.8|96
1662738600000|2022-09-09 15:50:00|6219.6|6217.6|6216.3|6214.3|6220.1|6218.1|6214.3|6212.3|119
1662738900000|2022-09-09 15:55:00|6216.1|6214.1|6221.1|6219.1|6221.6|6219.6|6214.1|6212.1|112
1662739200000|2022-09-09 16:00:00|6220.8|6218.8|6215.3|6213.3|6222.8|6220.8|6213.3|6211.3|428
1662739500000|2022-09-09 16:05:00|6215.6|6213.6|6218.8|6216.8|6219.1|6217.1|6214.1|6212.1|170
1662739800000|2022-09-09 16:10:00|6218.6|6216.6|6220.3|6218.3|6221.1|6219.1|6217.6|6215.6|108
1662740100000|2022-09-09 16:15:00|6220.6|6218.6|6220.6|6218.6|6222.1|6220.1|6217.1|6215.1|133
1662740400000|2022-09-09 16:20:00|6220.3|6218.3|6215.6|6213.6|6221.3|6219.3|6214.8|6212.8|120
1662740700000|2022-09-09 16:25:00|6215.3|6213.3|6218.6|6216.6|6220.6|6218.6|6215.1|6213.1|108
1662741000000|2022-09-09 16:30:00|6218.3|6216.3|6221.8|6219.8|6222.1|6220.1|6216.3|6214.3|77
1662741300000|2022-09-09 16:35:00|6221.6|6219.6|6221.6|6219.6|6224.8|6222.8|6220.1|6218.1|70
1662741600000|2022-09-09 16:40:00|6221.8|6219.8|6222.1|6220.1|6223.8|6221.8|6221.3|6219.3|109
1662741900000|2022-09-09 16:45:00|6222.3|6220.3|6224.8|6222.8|6225.1|6223.1|6219.3|6217.3|42
1662742200000|2022-09-09 16:50:00|6225.1|6223.1|6222.8|6220.8|6226.3|6224.3|6222.3|6220.3|62
1662742500000|2022-09-09 16:55:00|6222.6|6220.6|6222.3|6220.3|6223.8|6221.8|6220.6|6218.6|92
1662742800000|2022-09-09 17:00:00|6222.8|6220.8|6223.1|6221.1|6223.6|6221.6|6217.8|6215.8|114
1662743100000|2022-09-09 17:05:00|6223.3|6221.3|6226.3|6224.3|6226.8|6224.8|6223.1|6221.1|116
1662743400000|2022-09-09 17:10:00|6226.1|6224.1|6228.6|6226.6|6229.1|6227.1|6225.6|6223.6|139
1662743700000|2022-09-09 17:15:00|6228.3|6226.3|6228.1|6226.1|6231.6|6229.6|6227.3|6225.3|38
1662744000000|2022-09-09 17:20:00|6228.3|6226.3|6226.3|6224.3|6229.8|6227.8|6225.6|6223.6|46
1662744300000|2022-09-09 17:25:00|6226.1|6224.1|6225.6|6223.6|6227.3|6225.3|6224.8|6222.8|40
1662744600000|2022-09-09 17:30:00|6225.3|6223.3|6228.1|6226.1|6230.1|6228.1|6225.3|6223.3|34
1662744900000|2022-09-09 17:35:00|6228.3|6226.3|6230.8|6228.8|6231.6|6229.6|6228.1|6226.1|56
1662745200000|2022-09-09 17:40:00|6230.6|6228.6|6227.1|6225.1|6230.8|6228.8|6226.6|6224.6|57
1662745500000|2022-09-09 17:45:00|6227.3|6225.3|6229.6|6227.6|6230.3|6228.3|6225.6|6223.6|45
1662745800000|2022-09-09 17:50:00|6229.8|6227.8|6231.1|6229.1|6231.6|6229.6|6228.6|6226.6|30
1662746100000|2022-09-09 17:55:00|6230.8|6228.8|6233.3|6231.3|6233.8|6231.8|6230.1|6228.1|45
1662746400000|2022-09-09 18:00:00|6233.1|6231.1|6228.3|6226.3|6233.1|6231.1|6227.6|6225.6|84
1662746700000|2022-09-09 18:05:00|6228.1|6226.1|6229.3|6227.3|6230.8|6228.8|6227.1|6225.1|29
1662747000000|2022-09-09 18:10:00|6229.1|6227.1|6233.3|6231.3|6233.6|6231.6|6227.1|6225.1|67
1662747300000|2022-09-09 18:15:00|6233.1|6231.1|6233.1|6231.1|6233.8|6231.8|6231.6|6229.6|28
1662747600000|2022-09-09 18:20:00|6232.8|6230.8|6233.8|6231.8|6234.6|6232.6|6232.3|6230.3|35
1662747900000|2022-09-09 18:25:00|6233.6|6231.6|6235.1|6233.1|6235.3|6233.3|6231.6|6229.6|37
1662748200000|2022-09-09 18:30:00|6234.8|6232.8|6231.6|6229.6|6236.6|6234.6|6231.1|6229.1|105
1662748500000|2022-09-09 18:35:00|6231.3|6229.3|6234.1|6232.1|6235.3|6233.3|6230.1|6228.1|48
1662748800000|2022-09-09 18:40:00|6233.8|6231.8|6233.1|6231.1|6235.8|6233.8|6232.3|6230.3|39
1662749100000|2022-09-09 18:45:00|6233.3|6231.3|6232.3|6230.3|6234.3|6232.3|6231.6|6229.6|32
1662749400000|2022-09-09 18:50:00|6232.6|6230.6|6231.3|6229.3|6232.8|6230.8|6229.6|6227.6|33
1662749700000|2022-09-09 18:55:00|6231.6|6229.6|6234.3|6232.3|6234.8|6232.8|6231.1|6229.1|35
1662750000000|2022-09-09 19:00:00|6234.1|6232.1|6236.1|6234.1|6237.3|6235.3|6232.8|6230.8|43
1662750300000|2022-09-09 19:05:00|6235.8|6233.8|6236.3|6234.3|6237.3|6235.3|6233.8|6231.8|57
1662750600000|2022-09-09 19:10:00|6236.1|6234.1|6240.1|6238.1|6242.3|6240.3|6235.6|6233.6|85
1662750900000|2022-09-09 19:15:00|6239.8|6237.8|6242.3|6240.3|6242.3|6240.3|6238.3|6236.3|15
1662751200000|2022-09-09 19:20:00|6242.1|6240.1|6240.6|6238.6|6242.3|6240.3|6238.8|6236.8|20
1662751500000|2022-09-09 19:25:00|6240.3|6238.3|6239.8|6237.8|6240.8|6238.8|6238.3|6236.3|21
1662751800000|2022-09-09 19:30:00|6239.6|6237.6|6239.1|6237.1|6241.1|6239.1|6238.1|6236.1|38
1662752100000|2022-09-09 19:35:00|6238.8|6236.8|6236.6|6234.6|6239.1|6237.1|6235.6|6233.6|42
1662752400000|2022-09-09 19:40:00|6236.3|6234.3|6242.3|6240.3|6243.1|6241.1|6236.3|6234.3|93
1662752700000|2022-09-09 19:45:00|6242.1|6240.1|6240.3|6238.3|6242.6|6240.6|6238.8|6236.8|53
1662753000000|2022-09-09 19:50:00|6240.1|6238.1|6241.1|6239.1|6243.1|6241.1|6235.1|6233.1|119
1662753300000|2022-09-09 19:55:00|6240.8|6238.8|6240.3|6238.3|6243.1|6241.1|6239.1|6237.1|187
1662753600000|2022-09-09 20:00:00|6242.7|6238.7|6236.5|6232.5|6242.7|6238.7|6236.5|6232.5|0
1662753900000|2022-09-09 20:05:00|6236.9|6232.9|6236.1|6232.1|6237.2|6233.2|6233.7|6229.7|0
1662754200000|2022-09-09 20:10:00|6235.8|6231.8|6236.7|6232.7|6237.8|6233.8|6235.8|6231.8|0
1662754500000|2022-09-09 20:15:00|6236.9|6232.9|6237.1|6233.1|6237.4|6233.4|6236.2|6232.2|0
1662754800000|2022-09-09 20:20:00|6238|6234|6237.9|6233.9|6239.1|6235.1|6237.8|6233.8|0
1662755100000|2022-09-09 20:25:00|6238.3|6234.3|6238.4|6234.4|6238.9|6234.9|6237.9|6233.9|0
1662755400000|2022-09-09 20:30:00|6238.3|6234.3|6238.2|6234.2|6238.4|6234.4|6238|6234|0
1662755700000|2022-09-09 20:35:00|6238.4|6234.4|6237.9|6233.9|6238.4|6234.4|6237.9|6233.9|0
1662756000000|2022-09-09 20:40:00|6238.1|6234.1|6237.2|6233.2|6238.3|6234.3|6236.8|6232.8|0
1662756300000|2022-09-09 20:45:00|6237.5|6233.5|6238.2|6234.2|6238.4|6234.4|6237.2|6233.2|0
1662756600000|2022-09-09 20:50:00|6238.4|6234.4|6239.5|6235.5|6239.8|6235.8|6238.4|6234.4|0
1662756900000|2022-09-09 20:55:00|6239.8|6235.8|6239.5|6235.5|6239.8|6235.8|6239.3|6235.3|0
1662933600000|2022-09-11 22:00:00|6241.2|6237.2|6261.1|6257.1|6263.2|6259.2|6241|6237|0
1662933900000|2022-09-11 22:05:00|6260.9|6256.9|6257.7|6253.7|6269|6265|6257|6253|0
1662934200000|2022-09-11 22:10:00|6254.7|6250.7|6251.4|6247.4|6256.3|6252.3|6249.6|6245.6|0
1662934500000|2022-09-11 22:15:00|6252.6|6248.6|6251.3|6247.3|6255.5|6251.5|6251.3|6247.3|0
1662934800000|2022-09-11 22:20:00|6251.7|6247.7|6249.5|6245.5|6251.7|6247.7|6248.4|6244.4|0
1662935100000|2022-09-11 22:25:00|6249.4|6245.4|6248.3|6244.3|6249.5|6245.5|6247.8|6243.8|0
1662935400000|2022-09-11 22:30:00|6248.4|6244.4|6248.6|6244.6|6251.2|6247.2|6248.2|6244.2|0
1662935700000|2022-09-11 22:35:00|6248.8|6244.8|6250.3|6246.3|6251.1|6247.1|6248.6|6244.6|0
1662936000000|2022-09-11 22:40:00|6249.5|6245.5|6252.5|6248.5|6252.7|6248.7|6249.5|6245.5|0
1662936300000|2022-09-11 22:45:00|6252.3|6248.3|6253.9|6249.9|6253.9|6249.9|6252|6248|0
1662936600000|2022-09-11 22:50:00|6253.8|6249.8|6256.9|6252.9|6256.9|6252.9|6253.3|6249.3|0
1662936900000|2022-09-11 22:55:00|6256.7|6252.7|6251.8|6247.8|6256.7|6252.7|6251.8|6247.8|0
1662937200000|2022-09-11 23:00:00|6251.3|6247.3|6256.1|6252.1|6256.3|6252.3|6251.3|6247.3|0
1662937500000|2022-09-11 23:05:00|6255.4|6251.4|6253.8|6249.8|6255.6|6251.6|6253.8|6249.8|0
1662937800000|2022-09-11 23:10:00|6253.9|6249.9|6253.1|6249.1|6254.4|6250.4|6253.1|6249.1|0
1662938100000|2022-09-11 23:15:00|6252.6|6249.6|6249.8|6246.8|6252.6|6249.6|6248.5|6245.5|0
1662938400000|2022-09-11 23:20:00|6250.1|6247.1|6249.1|6246.1|6251|6248|6248.9|6245.9|0
1662938700000|2022-09-11 23:25:00|6248.9|6245.9|6251.1|6248.1|6251.9|6248.9|6248.6|6245.6|0
1662939000000|2022-09-11 23:30:00|6251.2|6248.2|6251.6|6248.6|6251.6|6248.6|6248.1|6245.1|0
1662939300000|2022-09-11 23:35:00|6251.2|6248.2|6251.7|6248.7|6254.9|6251.9|6251|6248|0
1662939600000|2022-09-11 23:40:00|6251.6|6248.6|6251.1|6248.1|6251.9|6248.9|6249.5|6246.5|0
1662939900000|2022-09-11 23:45:00|6251.2|6248.2|6251.6|6248.6|6253.3|6250.3|6250.7|6247.7|0
1662940200000|2022-09-11 23:50:00|6251|6248|6250.2|6247.2|6252.1|6249.1|6249.5|6246.5|0
1662940500000|2022-09-11 23:55:00|6250.5|6247.5|6249|6246|6250.7|6247.7|6247.7|6244.7|0
1662940800000|2022-09-12 00:00:00|6248.5|6245.5|6249|6246|6251|6248|6246.4|6243.4|0
1662941100000|2022-09-12 00:05:00|6249.4|6246.4|6244.6|6241.6|6249.9|6246.9|6243.9|6240.9|0
1662941400000|2022-09-12 00:10:00|6244.5|6241.5|6248.2|6245.2|6256.2|6253.2|6243.9|6240.9|0
1662941700000|2022-09-12 00:15:00|6247.8|6244.8|6261.8|6258.8|6262.7|6259.7|6247.7|6244.7|0
1662942000000|2022-09-12 00:20:00|6262.6|6259.6|6265.9|6262.9|6266|6263|6262.5|6259.5|0
1662942300000|2022-09-12 00:25:00|6267.6|6264.6|6267.7|6264.7|6269.4|6266.4|6267.6|6264.6|0
1662942600000|2022-09-12 00:30:00|6267.6|6264.6|6265.9|6262.9|6269.3|6266.3|6265.9|6262.9|0
1662942900000|2022-09-12 00:35:00|6264.2|6261.2|6262.4|6259.4|6265.9|6262.9|6262.4|6259.4|0
1662943200000|2022-09-12 00:40:00|6262.5|6259.5|6260.8|6257.8|6265.9|6262.9|6259.8|6256.8|0
1662943500000|2022-09-12 00:45:00|6261.9|6258.9|6264.5|6261.5|6265.4|6262.4|6261.8|6258.8|0
1662943800000|2022-09-12 00:50:00|6265.4|6262.4|6265.4|6262.4|6265.4|6262.4|6263.6|6260.6|0
1662944100000|2022-09-12 00:55:00|6263.7|6260.7|6263.1|6260.1|6265.4|6262.4|6263.1|6260.1|0
1662944400000|2022-09-12 01:00:00|6263.2|6260.2|6258|6255|6263.2|6260.2|6257.9|6254.9|0
1662944700000|2022-09-12 01:05:00|6257.9|6254.9|6257.9|6254.9|6258|6255|6256.2|6253.2|0
1662945000000|2022-09-12 01:10:00|6257.1|6254.1|6258|6255|6259.7|6256.7|6257.1|6254.1|0
1662945300000|2022-09-12 01:15:00|6259.7|6256.7|6258|6255|6259.7|6256.7|6256.2|6253.2|0
1662945600000|2022-09-12 01:20:00|6259.7|6256.7|6261.3|6258.3|6263.1|6260.1|6259.7|6256.7|0
1662945900000|2022-09-12 01:25:00|6261.4|6258.4|6264.9|6261.9|6264.9|6261.9|6261.4|6258.4|0
1662946200000|2022-09-12 01:30:00|6264.8|6261.8|6264.8|6261.8|6266.5|6263.5|6264.7|6261.7|0
1662946500000|2022-09-12 01:35:00|6266.5|6263.5|6268.1|6265.1|6268.3|6265.3|6264.8|6261.8|0
1662946800000|2022-09-12 01:40:00|6269.8|6266.8|6269.8|6266.8|6269.8|6266.8|6268.1|6265.1|0
1662947100000|2022-09-12 01:45:00|6268.1|6265.1|6268.1|6265.1|6269.8|6266.8|6268.1|6265.1|0
1662947400000|2022-09-12 01:50:00|6269.7|6266.7|6269.8|6266.8|6269.8|6266.8|6269.7|6266.7|0
1662947700000|2022-09-12 01:55:00|6268.1|6265.1|6268.1|6265.1|6269.8|6266.8|6268.1|6265.1|0
1662948000000|2022-09-12 02:00:00|6269.8|6266.8|6266.3|6263.3|6269.8|6266.8|6266.3|6263.3|0
1662948300000|2022-09-12 02:05:00|6268|6265|6265.1|6262.1|6268|6265|6265.1|6262.1|0
1662948600000|2022-09-12 02:10:00|6265.9|6262.9|6266.7|6263.7|6266.8|6263.8|6265.9|6262.9|0
1662948900000|2022-09-12 02:15:00|6266.8|6263.8|6266.5|6263.5|6266.8|6263.8|6264.8|6261.8|0
1662949200000|2022-09-12 02:20:00|6266.6|6263.6|6262.6|6259.6|6266.6|6263.6|6262.6|6259.6|0
1662949500000|2022-09-12 02:25:00|6260.6|6257.6|6262.3|6259.3|6262.3|6259.3|6260.6|6257.6|0
1662949800000|2022-09-12 02:30:00|6263.2|6260.2|6262.3|6259.3|6264|6261|6262.3|6259.3|0
1662950100000|2022-09-12 02:35:00|6260.6|6257.6|6258.8|6255.8|6260.6|6257.6|6257.2|6254.2|0
1662950400000|2022-09-12 02:40:00|6258.9|6255.9|6253.6|6250.6|6258.9|6255.9|6251.9|6248.9|0
1662950700000|2022-09-12 02:45:00|6253.7|6250.7|6258.8|6255.8|6258.9|6255.9|6253.6|6250.6|0
1662951000000|2022-09-12 02:50:00|6260.5|6257.5|6260.5|6257.5|6260.6|6257.6|6260.5|6257.5|0
1662951300000|2022-09-12 02:55:00|6262.2|6259.2|6263.9|6260.9|6263.9|6260.9|6262.2|6259.2|0
1662951600000|2022-09-12 03:00:00|6262.2|6259.2|6260.5|6257.5|6262.3|6259.3|6260.5|6257.5|0
1662951900000|2022-09-12 03:05:00|6262.2|6259.2|6262.2|6259.2|6262.2|6259.2|6262.2|6259.2|0
1662952200000|2022-09-12 03:10:00|6263.9|6260.9|6262.2|6259.2|6263.9|6260.9|6262.2|6259.2|0
1662952500000|2022-09-12 03:15:00|6263.9|6260.9|6262.2|6259.2|6264|6261|6262.2|6259.2|0
1662952800000|2022-09-12 03:20:00|6263.9|6260.9|6263.1|6260.1|6264|6261|6262.2|6259.2|0
1662953100000|2022-09-12 03:25:00|6262.2|6259.2|6260.5|6257.5|6262.2|6259.2|6260.5|6257.5|0
1662953400000|2022-09-12 03:30:00|6260.4|6257.4|6257.1|6254.1|6260.5|6257.5|6257.1|6254.1|0
1662953700000|2022-09-12 03:35:00|6257|6254|6256.9|6253.9|6258.7|6255.7|6256.9|6253.9|0
1662954000000|2022-09-12 03:40:00|6257.8|6254.8|6257|6254|6257.8|6254.8|6256.9|6253.9|0
1662954300000|2022-09-12 03:45:00|6258.7|6255.7|6258.7|6255.7|6258.8|6255.8|6258.7|6255.7|0
1662954600000|2022-09-12 03:50:00|6258.8|6255.8|6258.8|6255.8|6258.8|6255.8|6258.7|6255.7|0
1662954900000|2022-09-12 03:55:00|6258.7|6255.7|6258.8|6255.8|6260.5|6257.5|6258.7|6255.7|0
1662955200000|2022-09-12 04:00:00|6258.7|6255.7|6258.8|6255.8|6258.8|6255.8|6258.7|6255.7|0
1662955500000|2022-09-12 04:05:00|6258.7|6255.7|6258.8|6255.8|6258.8|6255.8|6258.7|6255.7|0
1662955800000|2022-09-12 04:10:00|6258.7|6255.7|6257|6254|6258.8|6255.8|6255.3|6252.3|0
1662956100000|2022-09-12 04:15:00|6255.3|6252.3|6255.3|6252.3|6255.3|6252.3|6255.3|6252.3|0
1662956400000|2022-09-12 04:20:00|6253.6|6250.6|6255.3|6252.3|6257|6254|6253.6|6250.6|0
1662956700000|2022-09-12 04:25:00|6253.6|6250.6|6250.1|6247.1|6253.6|6250.6|6250.1|6247.1|0
1662957000000|2022-09-12 04:30:00|6250.2|6247.2|6252|6249|6253.7|6250.7|6250.1|6247.1|0
1662957300000|2022-09-12 04:35:00|6252.9|6249.9|6253.8|6250.8|6253.8|6250.8|6252|6249|0
1662957600000|2022-09-12 04:40:00|6253.7|6250.7|6253.7|6250.7|6253.7|6250.7|6252|6249|0
1662957900000|2022-09-12 04:45:00|6252|6249|6253.7|6250.7|6253.8|6250.8|6252|6249|0
1662958500000|2022-09-12 04:55:00|6252|6249|6251.9|6248.9|6253.7|6250.7|6251.9|6248.9|0
1662958800000|2022-09-12 05:00:00|6252|6249|6253.6|6250.6|6253.7|6250.7|6251.9|6248.9|0
1662959100000|2022-09-12 05:05:00|6251.9|6248.9|6253.6|6250.6|6253.6|6250.6|6251.9|6248.9|0
1662959400000|2022-09-12 05:10:00|6253.5|6250.5|6251.9|6248.9|6253.6|6250.6|6251.9|6248.9|0
1662959700000|2022-09-12 05:15:00|6253.6|6250.6|6253.6|6250.6|6253.6|6250.6|6251.9|6248.9|0
1662960000000|2022-09-12 05:20:00|6253.7|6250.7|6252|6249|6253.7|6250.7|6251.9|6248.9|0
1662960300000|2022-09-12 05:25:00|6250.3|6247.3|6253.7|6250.7|6253.7|6250.7|6250.3|6247.3|0
1662960600000|2022-09-12 05:30:00|6252.7|6249.7|6254.1|6251.1|6255.7|6252.7|6252.3|6249.3|0
1662960900000|2022-09-12 05:35:00|6255.8|6252.8|6254.1|6251.1|6255.8|6252.8|6252.3|6249.3|0
1662961200000|2022-09-12 05:40:00|6255.8|6252.8|6259.6|6256.6|6261.3|6258.3|6254.1|6251.1|0
1662961500000|2022-09-12 05:45:00|6259.5|6256.5|6262.5|6259.5|6262.5|6259.5|6259.4|6256.4|0
1662961800000|2022-09-12 05:50:00|6260.8|6257.8|6259.8|6256.8|6262.5|6259.5|6258|6255|0
1662962100000|2022-09-12 05:55:00|6258.1|6255.1|6260.6|6257.6|6260.6|6257.6|6256.8|6253.8|0
1662962400000|2022-09-12 06:00:00|6262.1|6258.1|6252.6|6250.6|6262.2|6258.2|6251.6|6249.6|355
1662962700000|2022-09-12 06:05:00|6252.3|6250.3|6249.1|6247.1|6252.8|6250.8|6246.3|6244.3|102
1662963000000|2022-09-12 06:10:00|6248.8|6246.8|6244.8|6242.8|6249.8|6247.8|6244.6|6242.6|109
1662963300000|2022-09-12 06:15:00|6244.6|6242.6|6239.8|6237.8|6245.3|6243.3|6239.3|6237.3|94
1662963600000|2022-09-12 06:20:00|6240.1|6238.1|6243.1|6241.1|6244.1|6242.1|6238.6|6236.6|151
1662963900000|2022-09-12 06:25:00|6242.8|6240.8|6244.1|6242.1|6246.8|6244.8|6241.1|6239.1|117
1662964200000|2022-09-12 06:30:00|6244.3|6242.3|6246.8|6244.8|6247.3|6245.3|6240.8|6238.8|102
1662964500000|2022-09-12 06:35:00|6247.1|6245.1|6255.6|6253.6|6257.6|6255.6|6246.8|6244.8|184
1662964800000|2022-09-12 06:40:00|6255.3|6253.3|6256.6|6254.6|6260.1|6258.1|6254.1|6252.1|179
1662965100000|2022-09-12 06:45:00|6256.3|6254.3|6259.6|6257.6|6261.6|6259.6|6256.1|6254.1|114
1662965400000|2022-09-12 06:50:00|6259.3|6257.3|6256.3|6254.3|6260.1|6258.1|6254.1|6252.1|120
1662965700000|2022-09-12 06:55:00|6256.1|6254.1|6250.3|6248.3|6257.8|6255.8|6250.3|6248.3|284
1662966000000|2022-09-12 07:00:00|6249.8|6248.8|6242.8|6241.8|6249.8|6248.8|6237.6|6236.6|2161
1662966300000|2022-09-12 07:05:00|6241.8|6240.8|6232.3|6231.3|6243.1|6242.1|6231.3|6230.3|926
1662966600000|2022-09-12 07:10:00|6232.8|6231.8|6231.3|6230.3|6235.6|6234.6|6224.8|6223.8|3392
1662966900000|2022-09-12 07:15:00|6231.1|6230.1|6227.6|6226.6|6233.1|6232.1|6224.1|6223.1|761
1662967200000|2022-09-12 07:20:00|6227.3|6226.3|6247.6|6246.6|6247.6|6246.6|6227.3|6226.3|646
1662967500000|2022-09-12 07:25:00|6247.3|6246.3|6251.8|6250.8|6258.1|6257.1|6246.6|6245.6|1159
1662967800000|2022-09-12 07:30:00|6251.6|6250.6|6256.8|6255.8|6260.3|6259.3|6248.6|6247.6|518
1662968100000|2022-09-12 07:35:00|6255.8|6254.8|6255.1|6254.1|6259.1|6258.1|6252.6|6251.6|371
1662968400000|2022-09-12 07:40:00|6255.2|6254.2|6262.2|6261.2|6263.9|6262.9|6253.4|6252.4|766
1662968700000|2022-09-12 07:45:00|6262.4|6261.4|6266.2|6265.2|6268.7|6267.7|6258.7|6257.7|662
1662969000000|2022-09-12 07:50:00|6265.9|6264.9|6262.9|6261.9|6268.9|6267.9|6261.9|6260.9|581
1662969300000|2022-09-12 07:55:00|6262.4|6261.4|6262.9|6261.9|6266.9|6265.9|6261.9|6260.9|5400
1662969600000|2022-09-12 08:00:00|6263.2|6262.2|6273.9|6272.9|6274.9|6273.9|6262.7|6261.7|10287
1662969900000|2022-09-12 08:05:00|6274.2|6273.2|6272.7|6271.7|6276.9|6275.9|6268.4|6267.4|993
1662970200000|2022-09-12 08:10:00|6271.9|6270.9|6273.2|6272.2|6275.4|6274.4|6269.2|6268.2|549
1662970500000|2022-09-12 08:15:00|6272.9|6271.9|6281.2|6280.2|6281.2|6280.2|6272.9|6271.9|573
1662970800000|2022-09-12 08:20:00|6280.9|6279.9|6282.7|6281.7|6286.7|6285.7|6280.9|6279.9|739
1662971100000|2022-09-12 08:25:00|6282.4|6281.4|6283.9|6282.9|6289.2|6288.2|6281.2|6280.2|653
1662971400000|2022-09-12 08:30:00|6284.2|6283.2|6291.9|6290.9|6292.4|6291.4|6283.9|6282.9|832
1662971700000|2022-09-12 08:35:00|6291.7|6290.7|6299.4|6298.4|6300.2|6299.2|6291.4|6290.4|593
1662972000000|2022-09-12 08:40:00|6299.7|6298.7|6296.4|6295.4|6299.9|6298.9|6293.9|6292.9|1294
1662972300000|2022-09-12 08:45:00|6294.9|6293.9|6286.7|6285.7|6296.2|6295.2|6285.7|6284.7|512
1662972600000|2022-09-12 08:50:00|6286.9|6285.9|6294.2|6293.2|6295.4|6294.4|6286.4|6285.4|401
1662972900000|2022-09-12 08:55:00|6293.9|6292.9|6295.7|6294.7|6295.7|6294.7|6292.7|6291.7|330
1662973200000|2022-09-12 09:00:00|6295.2|6294.2|6291.4|6290.4|6295.7|6294.7|6287.2|6286.2|1141
1662973500000|2022-09-12 09:05:00|6291.7|6290.7|6293.4|6292.4|6295.7|6294.7|6289.4|6288.4|321
1662973800000|2022-09-12 09:10:00|6293.2|6292.2|6293.2|6292.2|6295.7|6294.7|6291.2|6290.2|590
1662974100000|2022-09-12 09:15:00|6293.4|6292.4|6294.9|6293.9|6296.7|6295.7|6291.2|6290.2|7424
1662974400000|2022-09-12 09:20:00|6295.2|6294.2|6296.2|6295.2|6299.7|6298.7|6294.4|6293.4|321
1662974700000|2022-09-12 09:25:00|6295.9|6294.9|6289.9|6288.9|6297.7|6296.7|6288.9|6287.9|698
1662975000000|2022-09-12 09:30:00|6290.2|6289.2|6288.9|6287.9|6290.9|6289.9|6285.9|6284.9|315
1662975300000|2022-09-12 09:35:00|6288.7|6287.7|6290.7|6289.7|6290.7|6289.7|6287.4|6286.4|207
1662975600000|2022-09-12 09:40:00|6290.9|6289.9|6291.2|6290.2|6294.7|6293.7|6289.9|6288.9|1216
1662975900000|2022-09-12 09:45:00|6290.9|6289.9|6291.2|6290.2|6293.4|6292.4|6288.9|6287.9|371
1662976200000|2022-09-12 09:50:00|6290.9|6289.9|6289.9|6288.9|6291.7|6290.7|6287.9|6286.9|3275
1662976500000|2022-09-12 09:55:00|6290.2|6289.2|6282.9|6281.9|6290.2|6289.2|6281.9|6280.9|2170
1662976800000|2022-09-12 10:00:00|6282.7|6281.7|6284.7|6283.7|6285.7|6284.7|6278.2|6277.2|820
1662977100000|2022-09-12 10:05:00|6284.4|6283.4|6280.9|6279.9|6285.7|6284.7|6278.9|6277.9|371
1662977400000|2022-09-12 10:10:00|6281.2|6280.2|6281.4|6280.4|6285.9|6284.9|6281.2|6280.2|610
1662977700000|2022-09-12 10:15:00|6281.7|6280.7|6287.7|6286.7|6290.4|6289.4|6280.7|6279.7|4287
1662978000000|2022-09-12 10:20:00|6287.2|6286.2|6288.7|6287.7|6290.2|6289.2|6285.4|6284.4|2591
1662978300000|2022-09-12 10:25:00|6288.4|6287.4|6293.2|6292.2|6293.2|6292.2|6287.7|6286.7|2250
1662978600000|2022-09-12 10:30:00|6292.9|6291.9|6292.9|6291.9|6294.9|6293.9|6290.2|6289.2|205
1662978900000|2022-09-12 10:35:00|6293.2|6292.2|6294.4|6293.4|6294.9|6293.9|6289.9|6288.9|242
1662979200000|2022-09-12 10:40:00|6294.2|6293.2|6293.9|6292.9|6294.4|6293.4|6290.7|6289.7|2215
1662979500000|2022-09-12 10:45:00|6294.2|6293.2|6289.4|6288.4|6294.2|6293.2|6287.7|6286.7|217
1662979800000|2022-09-12 10:50:00|6289.2|6288.2|6292.9|6291.9|6294.4|6293.4|6288.7|6287.7|277
1662980100000|2022-09-12 10:55:00|6293.2|6292.2|6289.7|6288.7|6293.7|6292.7|6289.7|6288.7|224
1662980400000|2022-09-12 11:00:00|6289.9|6288.9|6285.7|6284.7|6289.9|6288.9|6284.9|6283.9|1222
1662980700000|2022-09-12 11:05:00|6285.4|6284.4|6287.4|6286.4|6289.9|6288.9|6285.2|6284.2|176
1662981000000|2022-09-12 11:10:00|6287.7|6286.7|6284.4|6283.4|6287.9|6286.9|6282.9|6281.9|133
1662981300000|2022-09-12 11:15:00|6284.7|6283.7|6287.7|6286.7|6288.9|6287.9|6284.7|6283.7|288
1662981600000|2022-09-12 11:20:00|6287.9|6286.9|6289.9|6288.9|6290.7|6289.7|6286.4|6285.4|614
1662981900000|2022-09-12 11:25:00|6290.2|6289.2|6294.4|6293.4|6294.9|6293.9|6288.9|6287.9|180
1662982200000|2022-09-12 11:30:00|6294.2|6293.2|6293.7|6292.7|6294.2|6293.2|6290.7|6289.7|222
1662982500000|2022-09-12 11:35:00|6293.4|6292.4|6294.4|6293.4|6296.7|6295.7|6293.2|6292.2|277
1662982800000|2022-09-12 11:40:00|6294.7|6293.7|6297.4|6296.4|6299.2|6298.2|6293.4|6292.4|207
1662983100000|2022-09-12 11:45:00|6297.7|6296.7|6296.7|6295.7|6297.7|6296.7|6294.4|6293.4|3086
1662983400000|2022-09-12 11:50:00|6296.4|6295.4|6297.4|6296.4|6297.4|6296.4|6295.2|6294.2|330
1662983700000|2022-09-12 11:55:00|6297.2|6296.2|6295.9|6294.9|6298.4|6297.4|6294.9|6293.9|175
1662984000000|2022-09-12 12:00:00|6295.7|6294.7|6293.4|6292.4|6296.7|6295.7|6292.7|6291.7|2231
1662984300000|2022-09-12 12:05:00|6293.7|6292.7|6291.2|6290.2|6295.9|6294.9|6283.4|6282.4|3518
1662984600000|2022-09-12 12:10:00|6290.4|6289.4|6298.7|6297.7|6298.9|6297.9|6288.9|6287.9|3301
1662984900000|2022-09-12 12:15:00|6298.9|6297.9|6291.9|6290.9|6298.9|6297.9|6291.4|6290.4|489
1662985200000|2022-09-12 12:20:00|6292.2|6291.2|6287.2|6286.2|6292.9|6291.9|6284.9|6283.9|331
1662985500000|2022-09-12 12:25:00|6286.9|6285.9|6286.2|6285.2|6287.4|6286.4|6284.2|6283.2|277
1662985800000|2022-09-12 12:30:00|6286.4|6285.4|6294.4|6293.4|6294.7|6293.7|6285.4|6284.4|214
1662986100000|2022-09-12 12:35:00|6294.2|6293.2|6301.2|6300.2|6301.4|6300.4|6292.7|6291.7|294
1662986400000|2022-09-12 12:40:00|6300.9|6299.9|6303.4|6302.4|6304.7|6303.7|6299.9|6298.9|207
1662986700000|2022-09-12 12:45:00|6303.2|6302.2|6302.2|6301.2|6306.7|6305.7|6300.2|6299.2|318
1662987000000|2022-09-12 12:50:00|6302.4|6301.4|6303.2|6302.2|6306.4|6305.4|6301.9|6300.9|219
1662987300000|2022-09-12 12:55:00|6301.9|6300.9|6301.2|6300.2|6305.9|6304.9|6300.7|6299.7|266
1662987600000|2022-09-12 13:00:00|6301.4|6300.4|6301.9|6300.9|6303.2|6302.2|6297.7|6296.7|2880
1662987900000|2022-09-12 13:05:00|6302.4|6301.4|6301.7|6300.7|6304.9|6303.9|6301.2|6300.2|198
1662988200000|2022-09-12 13:10:00|6302.2|6301.2|6308.7|6307.7|6308.7|6307.7|6297.4|6296.4|1385
1662988500000|2022-09-12 13:15:00|6308.9|6307.9|6312.7|6311.7|6312.7|6311.7|6307.2|6306.2|568
1662988800000|2022-09-12 13:20:00|6312.4|6311.4|6312.7|6311.7|6314.7|6313.7|6310.9|6309.9|252
1662989100000|2022-09-12 13:25:00|6312.4|6311.4|6311.7|6310.7|6316.7|6315.7|6311.4|6310.4|674
1662989400000|2022-09-12 13:30:00|6311.9|6310.9|6318.2|6317.2|6318.2|6317.2|6309.7|6308.7|870
1662989700000|2022-09-12 13:35:00|6317.9|6316.9|6318.2|6317.2|6318.7|6317.7|6310.9|6309.9|737
1662990000000|2022-09-12 13:40:00|6318.4|6317.4|6319.4|6318.4|6323.9|6322.9|6315.9|6314.9|667
1662990300000|2022-09-12 13:45:00|6319.2|6318.2|6327.4|6326.4|6328.4|6327.4|6317.7|6316.7|769
1662990600000|2022-09-12 13:50:00|6327.7|6326.7|6338.4|6337.4|6338.7|6337.7|6326.2|6325.2|791
1662990900000|2022-09-12 13:55:00|6338.2|6337.2|6350.4|6349.4|6352.9|6351.9|6337.7|6336.7|2338
1662991200000|2022-09-12 14:00:00|6351.4|6350.4|6344.2|6343.2|6352.4|6351.4|6342.2|6341.2|6140
1662991500000|2022-09-12 14:05:00|6344.4|6343.4|6343.2|6342.2|6348.2|6347.2|6340.7|6339.7|8942
1662991800000|2022-09-12 14:10:00|6342.5|6341.5|6336.7|6335.7|6343.5|6342.5|6334|6333|872
1662992100000|2022-09-12 14:15:00|6337|6336|6348|6347|6348.5|6347.5|6336|6335|693
1662992400000|2022-09-12 14:20:00|6347.5|6346.5|6345|6344|6348|6347|6343.5|6342.5|1692
1662992700000|2022-09-12 14:25:00|6344.7|6343.7|6352|6351|6352.2|6351.2|6344.5|6343.5|5750
1662993000000|2022-09-12 14:30:00|6351.7|6350.7|6347.7|6346.7|6353.5|6352.5|6346.5|6345.5|816
1662993300000|2022-09-12 14:35:00|6347.2|6346.2|6348.5|6347.5|6350.2|6349.2|6342.2|6341.2|1358
1662993600000|2022-09-12 14:40:00|6348.7|6347.7|6345|6344|6349.2|6348.2|6342|6341|515
1662993900000|2022-09-12 14:45:00|6344.7|6343.7|6346.5|6345.5|6348|6347|6343|6342|446
1662994200000|2022-09-12 14:50:00|6346.7|6345.7|6341.2|6340.2|6346.7|6345.7|6338.5|6337.5|637
1662994500000|2022-09-12 14:55:00|6341.7|6340.7|6334.7|6333.7|6342|6341|6333.5|6332.5|548
1662994800000|2022-09-12 15:00:00|6335|6334|6324.5|6323.5|6335|6334|6323|6322|6347
1662995100000|2022-09-12 15:05:00|6324.7|6323.7|6320.5|6319.5|6328.2|6327.2|6320.2|6319.2|984
1662995400000|2022-09-12 15:10:00|6320.2|6319.2|6318|6317|6323|6322|6315|6314|785
1662995700000|2022-09-12 15:15:00|6317.7|6316.7|6323.2|6322.2|6324|6323|6313.7|6312.7|917
1662996000000|2022-09-12 15:20:00|6323|6322|6330|6329|6330.2|6329.2|6323|6322|903
1662996300000|2022-09-12 15:25:00|6329.5|6328.5|6337.5|6336.5|6338|6337|6329.2|6328.2|1528
1662996600000|2022-09-12 15:30:00|6338|6336|6332.5|6330.5|6339.5|6337.5|6332|6330|2901
1662996900000|2022-09-12 15:35:00|6334.2|6332.2|6330.2|6328.2|6337.2|6335.2|6325|6323|1874
1662997200000|2022-09-12 15:40:00|6330|6328|6327.2|6325.2|6332.5|6330.5|6324.5|6322.5|2448
1662997500000|2022-09-12 15:45:00|6327|6325|6323|6321|6328.5|6326.5|6321.2|6319.2|5286
1662997800000|2022-09-12 15:50:00|6323.2|6321.2|6314.2|6312.2|6323.2|6321.2|6313.2|6311.2|371
1662998100000|2022-09-12 15:55:00|6313.7|6311.7|6312.7|6310.7|6316|6314|6305|6303|458
1662998400000|2022-09-12 16:00:00|6312.5|6310.5|6318.5|6316.5|6320.2|6318.2|6312.2|6310.2|527
1662998700000|2022-09-12 16:05:00|6318.2|6316.2|6316.5|6314.5|6325|6323|6316|6314|321
1662999000000|2022-09-12 16:10:00|6315.5|6313.5|6326.5|6324.5|6326.7|6324.7|6313.5|6311.5|359
1662999300000|2022-09-12 16:15:00|6326|6324|6321.7|6319.7|6329.5|6327.5|6318.5|6316.5|332
1662999600000|2022-09-12 16:20:00|6321.5|6319.5|6329.5|6327.5|6332.2|6330.2|6318|6316|262
1662999900000|2022-09-12 16:25:00|6329.2|6327.2|6324.7|6322.7|6330|6328|6323|6321|248
1663000200000|2022-09-12 16:30:00|6325|6323|6325.7|6323.7|6327.7|6325.7|6323.7|6321.7|86
1663000500000|2022-09-12 16:35:00|6325.5|6323.5|6328.7|6326.7|6329.2|6327.2|6320.7|6318.7|208
1663000800000|2022-09-12 16:40:00|6328.2|6326.2|6331.7|6329.7|6332|6330|6327.2|6325.2|76
1663001100000|2022-09-12 16:45:00|6332.2|6330.2|6327.2|6325.2|6332.2|6330.2|6324|6322|188
1663001400000|2022-09-12 16:50:00|6327.5|6325.5|6330.7|6328.7|6331|6329|6327|6325|113
1663001700000|2022-09-12 16:55:00|6330.5|6328.5|6331.2|6329.2|6332.7|6330.7|6329.7|6327.7|102
1663002000000|2022-09-12 17:00:00|6331|6329|6328.2|6326.2|6331|6329|6322.7|6320.7|163
1663002300000|2022-09-12 17:05:00|6328.5|6326.5|6337.2|6335.2|6337.5|6335.5|6326.7|6324.7|72
1663002600000|2022-09-12 17:10:00|6337.5|6335.5|6337.7|6335.7|6340|6338|6335.7|6333.7|51
1663002900000|2022-09-12 17:15:00|6338|6336|6332.2|6330.2|6338.2|6336.2|6331.5|6329.5|41
1663003200000|2022-09-12 17:20:00|6332.5|6330.5|6333.2|6331.2|6334.7|6332.7|6329.7|6327.7|47
1663003500000|2022-09-12 17:25:00|6333.5|6331.5|6339.7|6337.7|6340.2|6338.2|6332.2|6330.2|39
1663003800000|2022-09-12 17:30:00|6339.5|6337.5|6339|6337|6340.2|6338.2|6334.7|6332.7|35
1663004100000|2022-09-12 17:35:00|6338.7|6336.7|6334.7|6332.7|6338.7|6336.7|6333.5|6331.5|57
1663004400000|2022-09-12 17:40:00|6334.5|6332.5|6328.2|6326.2|6335|6333|6328|6326|32
1663004700000|2022-09-12 17:45:00|6328|6326|6332.7|6330.7|6333.2|6331.2|6326.5|6324.5|84
1663005000000|2022-09-12 17:50:00|6333|6331|6336|6334|6336.5|6334.5|6332.2|6330.2|35
1663005300000|2022-09-12 17:55:00|6335.7|6333.7|6335.2|6333.2|6336|6334|6334|6332|54
1663005600000|2022-09-12 18:00:00|6334.7|6332.7|6329.5|6327.5|6335.5|6333.5|6329.2|6327.2|84
1663005900000|2022-09-12 18:05:00|6329.7|6327.7|6330.7|6328.7|6331.5|6329.5|6328.7|6326.7|76
1663006200000|2022-09-12 18:10:00|6330.5|6328.5|6336.2|6334.2|6336.2|6334.2|6329.5|6327.5|86
1663006500000|2022-09-12 18:15:00|6336.5|6334.5|6329.2|6327.2|6337.5|6335.5|6327.2|6325.2|119
1663006800000|2022-09-12 18:20:00|6329.5|6327.5|6331.7|6329.7|6335.2|6333.2|6327|6325|202
1663007100000|2022-09-12 18:25:00|6332|6330|6326.7|6324.7|6334.5|6332.5|6324|6322|185
1663007400000|2022-09-12 18:30:00|6326.5|6324.5|6323.7|6321.7|6327.2|6325.2|6321|6319|164
1663007700000|2022-09-12 18:35:00|6324|6322|6329.7|6327.7|6330.2|6328.2|6323.5|6321.5|83
1663008000000|2022-09-12 18:40:00|6329.5|6327.5|6329.7|6327.7|6331.2|6329.2|6327.2|6325.2|53
1663008300000|2022-09-12 18:45:00|6329.5|6327.5|6333.5|6331.5|6334.2|6332.2|6327.7|6325.7|85
1663008600000|2022-09-12 18:50:00|6333.2|6331.2|6331.2|6329.2|6333.7|6331.7|6331|6329|73
1663008900000|2022-09-12 18:55:00|6331.5|6329.5|6331|6329|6334|6332|6329.5|6327.5|77
1663009200000|2022-09-12 19:00:00|6331.7|6329.7|6332.7|6330.7|6333.7|6331.7|6330|6328|94
1663009500000|2022-09-12 19:05:00|6332.5|6330.5|6337.2|6335.2|6338|6336|6331.5|6329.5|60
1663009800000|2022-09-12 19:10:00|6336.7|6334.7|6335.5|6333.5|6337.7|6335.7|6334.5|6332.5|91
1663010100000|2022-09-12 19:15:00|6335.2|6333.2|6333.7|6331.7|6335.5|6333.5|6331.2|6329.2|65
1663010400000|2022-09-12 19:20:00|6333.5|6331.5|6333|6331|6336.2|6334.2|6332.5|6330.5|46
1663010700000|2022-09-12 19:25:00|6332.7|6330.7|6331.2|6329.2|6333.7|6331.7|6329.5|6327.5|50
1663011000000|2022-09-12 19:30:00|6331.7|6329.7|6329.5|6327.5|6332.7|6330.7|6328.2|6326.2|52
1663011300000|2022-09-12 19:35:00|6329.2|6327.2|6332|6330|6332.7|6330.7|6327.7|6325.7|62
1663011600000|2022-09-12 19:40:00|6331.7|6329.7|6337.7|6335.7|6338|6336|6329.7|6327.7|79
1663011900000|2022-09-12 19:45:00|6338|6336|6335.7|6333.7|6339.2|6337.2|6331|6329|253
1663012200000|2022-09-12 19:50:00|6335.5|6333.5|6324.2|6322.2|6335.5|6333.5|6320.5|6318.5|388
1663012500000|2022-09-12 19:55:00|6323.7|6321.7|6330.7|6328.7|6330.7|6328.7|6323.2|6321.2|312
1663012800000|2022-09-12 20:00:00|6329.3|6325.3|6333|6329|6337.7|6333.7|6329.3|6325.3|0
1663013100000|2022-09-12 20:05:00|6333.4|6329.4|6334.6|6330.6|6334.6|6330.6|6330.4|6326.4|0
1663013400000|2022-09-12 20:10:00|6334.2|6330.2|6335|6331|6335.9|6331.9|6333.4|6329.4|0
1663013700000|2022-09-12 20:15:00|6335.1|6331.1|6336.4|6332.4|6337.4|6333.4|6335.1|6331.1|0
1663014000000|2022-09-12 20:20:00|6336.7|6332.7|6342.1|6338.1|6342.4|6338.4|6336.7|6332.7|0
1663014300000|2022-09-12 20:25:00|6342.4|6338.4|6340.5|6336.5|6343.3|6339.3|6340.5|6336.5|0
1663014600000|2022-09-12 20:30:00|6341|6337|6342.1|6338.1|6342.6|6338.6|6340.2|6336.2|0
1663014900000|2022-09-12 20:35:00|6342.6|6338.6|6342.6|6338.6|6342.9|6338.9|6341.2|6337.2|0
1663015200000|2022-09-12 20:40:00|6342.1|6338.1|6342|6338|6342.9|6338.9|6341.7|6337.7|0
1663015500000|2022-09-12 20:45:00|6342.1|6338.1|6342.9|6338.9|6343.2|6339.2|6342|6338|0
1663015800000|2022-09-12 20:50:00|6343.2|6339.2|6344.2|6340.2|6344.2|6340.2|6342.5|6338.5|0
1663016100000|2022-09-12 20:55:00|6343.8|6339.8|6343.7|6339.7|6344.7|6340.7|6343.3|6339.3|0
1663016400000|2022-09-12 21:00:00|6343.3|6339.3|6343.6|6339.6|6344|6340|6343.3|6339.3|0
1663016700000|2022-09-12 21:05:00|6343.4|6339.4|6343.6|6339.6|6343.7|6339.7|6343.2|6339.2|0
1663017000000|2022-09-12 21:10:00|6343.5|6339.5|6343.7|6339.7|6344.1|6340.1|6343.4|6339.4|0
1663017300000|2022-09-12 21:15:00|6343.9|6339.9|6344.4|6340.4|6344.6|6340.6|6343.6|6339.6|0
1663017600000|2022-09-12 21:20:00|6344.3|6340.3|6342.7|6338.7|6344.3|6340.3|6342.7|6338.7|0
1663017900000|2022-09-12 21:25:00|6343.2|6339.2|6343.2|6339.2|6343.4|6339.4|6342.9|6338.9|0
1663018200000|2022-09-12 21:30:00|6343|6339|6343.2|6339.2|6343.2|6339.2|6343|6339|0
1663018500000|2022-09-12 21:35:00|6343.4|6339.4|6344.3|6340.3|6344.3|6340.3|6343.4|6339.4|0
1663018800000|2022-09-12 21:40:00|6344.4|6340.4|6343.4|6339.4|6344.4|6340.4|6343.2|6339.2|0
1663019100000|2022-09-12 21:45:00|6343.3|6339.3|6343.3|6339.3|6343.3|6339.3|6343.3|6339.3|0
1663019400000|2022-09-12 21:50:00|6343.6|6339.6|6344.1|6340.1|6344.1|6340.1|6343.5|6339.5|0
1663019700000|2022-09-12 21:55:00|6344|6340|6344.3|6340.3|6344.7|6340.7|6343.8|6339.8|0
1663020000000|2022-09-12 22:00:00|6344.4|6340.4|6343.7|6339.7|6348.6|6344.6|6342.1|6338.1|0
1663020300000|2022-09-12 22:05:00|6344.2|6340.2|6342.8|6338.8|6344.2|6340.2|6342.5|6338.5|0
1663020600000|2022-09-12 22:10:00|6342.9|6338.9|6342.5|6338.5|6343.4|6339.4|6342.1|6338.1|0
1663020900000|2022-09-12 22:15:00|6342.8|6338.8|6342.2|6338.2|6343.7|6339.7|6342.1|6338.1|0
1663021200000|2022-09-12 22:20:00|6342.5|6338.5|6338.9|6334.9|6342.5|6338.5|6338.8|6334.8|0
1663021500000|2022-09-12 22:25:00|6339.4|6335.4|6340.3|6336.3|6340.8|6336.8|6339.4|6335.4|0
1663021800000|2022-09-12 22:30:00|6340|6336|6337.8|6333.8|6340.3|6336.3|6337.8|6333.8|0
1663022100000|2022-09-12 22:35:00|6337.9|6333.9|6337.5|6333.5|6337.9|6333.9|6337.1|6333.1|0
1663022400000|2022-09-12 22:40:00|6337.3|6333.3|6339|6335|6339.8|6335.8|6337.3|6333.3|0
1663022700000|2022-09-12 22:45:00|6338.9|6334.9|6339.3|6335.3|6339.3|6335.3|6338.4|6334.4|0
1663023000000|2022-09-12 22:50:00|6338.9|6334.9|6339|6335|6339.3|6335.3|6338.9|6334.9|0
1663023300000|2022-09-12 22:55:00|6339.1|6335.1|6339.3|6335.3|6339.3|6335.3|6339|6335|0
1663023600000|2022-09-12 23:00:00|6339.1|6335.1|6339.3|6335.3|6339.3|6335.3|6338.1|6334.1|0
1663023900000|2022-09-12 23:05:00|6339.8|6335.8|6342.3|6338.3|6343.2|6339.2|6339.8|6335.8|0
1663024200000|2022-09-12 23:10:00|6342.2|6338.2|6342.3|6338.3|6343.2|6339.2|6342|6338|0
1663024500000|2022-09-12 23:15:00|6342.5|6338.5|6341|6338|6342.5|6339.4|6341|6338|0
1663024800000|2022-09-12 23:20:00|6340.8|6337.8|6342.7|6339.7|6342.7|6339.7|6340.6|6337.6|0
1663025100000|2022-09-12 23:25:00|6342.4|6339.4|6342.7|6339.7|6342.7|6339.7|6341.8|6338.8|0
1663025400000|2022-09-12 23:30:00|6342.4|6339.4|6341.8|6338.8|6342.7|6339.7|6341.8|6338.8|0
1663025700000|2022-09-12 23:35:00|6341.5|6338.5|6339.8|6336.8|6341.5|6338.5|6338.9|6335.9|0
1663026000000|2022-09-12 23:40:00|6339.7|6336.7|6339.4|6336.4|6340.1|6337.1|6338.9|6335.9|0
1663026300000|2022-09-12 23:45:00|6339.8|6336.8|6339.4|6336.4|6341.5|6338.5|6338.9|6335.9|0
1663026600000|2022-09-12 23:50:00|6338.9|6335.9|6338.4|6335.4|6341|6338|6337.7|6334.7|0
1663026900000|2022-09-12 23:55:00|6337.9|6334.9|6337.7|6334.7|6339.3|6336.3|6337.2|6334.2|0
1663027200000|2022-09-13 00:00:00|6337.9|6334.9|6337.7|6334.7|6341|6338|6337.2|6334.2|0
1663027500000|2022-09-13 00:05:00|6337.2|6334.2|6341|6338|6341|6338|6336.4|6333.4|0
1663027800000|2022-09-13 00:10:00|6340.7|6337.7|6338.1|6335.1|6341|6338|6337.2|6334.2|0
1663028100000|2022-09-13 00:15:00|6337.7|6334.7|6330.1|6327.1|6338.2|6335.2|6328.4|6325.4|0
1663028400000|2022-09-13 00:20:00|6330.2|6327.2|6333.5|6330.5|6333.6|6330.6|6330.1|6327.1|0
1663028700000|2022-09-13 00:25:00|6331.8|6328.8|6335.2|6332.2|6335.3|6332.3|6331.8|6328.8|0
1663029000000|2022-09-13 00:30:00|6333.5|6330.5|6337|6334|6337|6334|6333.5|6330.5|0
1663029300000|2022-09-13 00:35:00|6338.7|6335.7|6335.3|6332.3|6338.7|6335.7|6331.9|6328.9|0
1663029600000|2022-09-13 00:40:00|6336.1|6333.1|6337|6334|6340.4|6337.4|6335.3|6332.3|0
1663029900000|2022-09-13 00:45:00|6335.3|6332.3|6338.8|6335.8|6338.8|6335.8|6335.3|6332.3|0
1663030200000|2022-09-13 00:50:00|6338.7|6335.7|6338.8|6335.8|6338.8|6335.8|6337|6334|0
1663030500000|2022-09-13 00:55:00|6337.1|6334.1|6334.5|6331.5|6338.8|6335.8|6333.6|6330.6|0
1663030800000|2022-09-13 01:00:00|6333.6|6330.6|6335.3|6332.3|6337.1|6334.1|6333.6|6330.6|0
1663031100000|2022-09-13 01:05:00|6337|6334|6337|6334|6337|6334|6335.3|6332.3|0
1663031400000|2022-09-13 01:10:00|6335.3|6332.3|6337|6334|6337|6334|6335.3|6332.3|0
1663031700000|2022-09-13 01:15:00|6335.3|6332.3|6330.2|6327.2|6337|6334|6330.2|6327.2|0
1663032000000|2022-09-13 01:20:00|6331.1|6328.1|6330.2|6327.2|6331.9|6328.9|6328.5|6325.5|0
1663032300000|2022-09-13 01:25:00|6331.9|6328.9|6330.2|6327.2|6333.6|6330.6|6330.2|6327.2|0
1663032600000|2022-09-13 01:30:00|6331|6328|6321.9|6318.9|6331|6328|6321.9|6318.9|0
1663032900000|2022-09-13 01:35:00|6322.8|6319.8|6322|6319|6322.8|6319.8|6320.2|6317.2|0
1663033200000|2022-09-13 01:40:00|6322.8|6319.8|6323.7|6320.7|6325.4|6322.4|6320.3|6317.3|0
1663033500000|2022-09-13 01:45:00|6322|6319|6324.5|6321.5|6325.4|6322.4|6322|6319|0
1663033800000|2022-09-13 01:50:00|6324.6|6321.6|6327.1|6324.1|6327.1|6324.1|6323.7|6320.7|0
1663034100000|2022-09-13 01:55:00|6327.2|6324.2|6325.5|6322.5|6327.2|6324.2|6325.5|6322.5|0
1663034400000|2022-09-13 02:00:00|6325.4|6322.4|6325.4|6322.4|6325.5|6322.5|6323.7|6320.7|0
1663034700000|2022-09-13 02:05:00|6327.1|6324.1|6323.7|6320.7|6327.2|6324.2|6323.7|6320.7|0
1663035000000|2022-09-13 02:10:00|6324.5|6321.5|6322|6319|6324.5|6321.5|6321.9|6318.9|0
1663035300000|2022-09-13 02:15:00|6321.9|6318.9|6323.8|6320.8|6325.5|6322.5|6321.9|6318.9|0
1663035600000|2022-09-13 02:20:00|6322.1|6319.1|6323.8|6320.8|6325.5|6322.5|6322.1|6319.1|0
1663035900000|2022-09-13 02:25:00|6324.7|6321.7|6325.5|6322.5|6325.5|6322.5|6323.8|6320.8|0
1663036200000|2022-09-13 02:30:00|6324.7|6321.7|6323.9|6320.9|6325.6|6322.6|6323.8|6320.8|0
1663036500000|2022-09-13 02:35:00|6325.6|6322.6|6325.6|6322.6|6325.6|6322.6|6323.9|6320.9|0
1663036800000|2022-09-13 02:40:00|6323.9|6320.9|6326.5|6323.5|6327.3|6324.3|6323.9|6320.9|0
1663037100000|2022-09-13 02:45:00|6327.3|6324.3|6327.3|6324.3|6327.4|6324.4|6325.6|6322.6|0
1663037400000|2022-09-13 02:50:00|6327.4|6324.4|6332.5|6329.5|6332.5|6329.5|6327.4|6324.4|0
1663038000000|2022-09-13 03:00:00|6330.8|6327.8|6332.4|6329.4|6332.4|6329.4|6330.7|6327.7|0
1663038300000|2022-09-13 03:05:00|6334.1|6331.1|6334.1|6331.1|6334.1|6331.1|6332.4|6329.4|0
1663038600000|2022-09-13 03:10:00|6335.8|6332.8|6334.1|6331.1|6335.8|6332.8|6334.1|6331.1|0
1663038900000|2022-09-13 03:15:00|6334.2|6331.2|6332.5|6329.5|6334.3|6331.3|6332.5|6329.5|0
1663039200000|2022-09-13 03:20:00|6330.8|6327.8|6331.6|6328.6|6332.5|6329.5|6330.7|6327.7|0
1663039500000|2022-09-13 03:25:00|6332.4|6329.4|6330.7|6327.7|6332.5|6329.5|6330.7|6327.7|0
1663039800000|2022-09-13 03:30:00|6329|6326|6329|6326|6329|6326|6329|6326|0
1663040100000|2022-09-13 03:35:00|6328.1|6325.1|6328.1|6325.1|6329|6326|6327.3|6324.3|0
1663040400000|2022-09-13 03:40:00|6329|6326|6329|6326|6329|6326|6327.3|6324.3|0
1663040700000|2022-09-13 03:45:00|6328.2|6325.2|6330.7|6327.7|6330.8|6327.8|6328.1|6325.1|0
1663041000000|2022-09-13 03:50:00|6329.1|6326.1|6329|6326|6330.8|6327.8|6329|6326|0
1663041300000|2022-09-13 03:55:00|6327.3|6324.3|6327.3|6324.3|6327.4|6324.4|6327.3|6324.3|0
1663041600000|2022-09-13 04:00:00|6327.5|6324.5|6327.5|6324.5|6327.5|6324.5|6327.5|6324.5|0
1663041900000|2022-09-13 04:05:00|6325.8|6322.8|6324|6321|6325.8|6322.8|6324|6321|0
1663042200000|2022-09-13 04:10:00|6322.4|6319.4|6322.4|6319.4|6324.1|6321.1|6322.3|6319.3|0
1663042500000|2022-09-13 04:15:00|6322.5|6319.5|6324.4|6321.4|6324.4|6321.4|6322.5|6319.5|0
1663042800000|2022-09-13 04:20:00|6326.1|6323.1|6324.4|6321.4|6326.1|6323.1|6324.4|6321.4|0
1663043100000|2022-09-13 04:25:00|6325.2|6322.2|6324.4|6321.4|6326.1|6323.1|6324.4|6321.4|0
1663043400000|2022-09-13 04:30:00|6326.1|6323.1|6326.2|6323.2|6326.2|6323.2|6326.1|6323.1|0
1663043700000|2022-09-13 04:35:00|6324.5|6321.5|6326.1|6323.1|6326.2|6323.2|6324.5|6321.5|0
1663044000000|2022-09-13 04:40:00|6326|6323|6326|6323|6326|6323|6324.3|6321.3|0
1663044300000|2022-09-13 04:45:00|6325.2|6322.2|6324.3|6321.3|6326|6323|6324.3|6321.3|0
1663044900000|2022-09-13 04:55:00|6324.4|6321.4|6326.2|6323.2|6326.2|6323.2|6324.4|6321.4|0
1663045200000|2022-09-13 05:00:00|6324.5|6321.5|6323.7|6320.7|6324.6|6321.6|6322.8|6319.8|0
1663045500000|2022-09-13 05:05:00|6323.8|6320.8|6323.8|6320.8|6325.5|6322.5|6323.7|6320.7|0
1663045800000|2022-09-13 05:10:00|6325.5|6322.5|6327.3|6324.3|6329|6326|6325.5|6322.5|0
1663046100000|2022-09-13 05:15:00|6329|6326|6329|6326|6329|6326|6327.3|6324.3|0
1663046400000|2022-09-13 05:20:00|6328.2|6325.2|6327.4|6324.4|6328.2|6325.2|6327.3|6324.3|0
1663046700000|2022-09-13 05:25:00|6329.1|6326.1|6330.9|6327.9|6330.9|6327.9|6329.1|6326.1|0
1663047000000|2022-09-13 05:30:00|6329.2|6326.2|6331.8|6328.8|6331.8|6328.8|6329.2|6326.2|0
1663047300000|2022-09-13 05:35:00|6332.7|6329.7|6331.3|6328.3|6332.7|6329.7|6331|6328|0
1663047600000|2022-09-13 05:40:00|6331.4|6328.4|6331.3|6328.3|6333|6330|6331.3|6328.3|0
1663047900000|2022-09-13 05:45:00|6331.4|6328.4|6333.1|6330.1|6333.1|6330.1|6331.3|6328.3|0
1663048200000|2022-09-13 05:50:00|6333.9|6330.9|6341.6|6338.6|6341.7|6338.7|6333.9|6330.9|0
1663048500000|2022-09-13 05:55:00|6341.7|6338.7|6339.1|6336.1|6341.7|6338.7|6338.2|6335.2|0
1663048800000|2022-09-13 06:00:00|6338.3|6335.3|6336.2|6334.2|6341.2|6339.2|6331.2|6329.2|452
1663049100000|2022-09-13 06:05:00|6336.7|6334.7|6342.2|6340.2|6343|6341|6336.7|6334.7|147
1663049400000|2022-09-13 06:10:00|6342.5|6340.5|6347.5|6345.5|6348.7|6346.7|6342.5|6340.5|114
1663049700000|2022-09-13 06:15:00|6347.2|6345.2|6345.2|6343.2|6348.5|6346.5|6344|6342|122
1663050000000|2022-09-13 06:20:00|6345|6343|6346.7|6344.7|6349.5|6347.5|6344|6342|77
1663050300000|2022-09-13 06:25:00|6346|6344|6349.2|6347.2|6350.5|6348.5|6346|6344|47
1663050600000|2022-09-13 06:30:00|6349.5|6347.5|6351|6349|6351.5|6349.5|6348.7|6346.7|37
1663050900000|2022-09-13 06:35:00|6351.2|6349.2|6354.7|6352.7|6354.7|6352.7|6350.5|6348.5|487
1663051200000|2022-09-13 06:40:00|6353.7|6351.7|6351.5|6349.5|6356.7|6354.7|6350.7|6348.7|182
1663051500000|2022-09-13 06:45:00|6351.2|6349.2|6350|6348|6351.5|6349.5|6348.5|6346.5|86
1663051800000|2022-09-13 06:50:00|6349.7|6347.7|6350.5|6348.5|6351|6349|6348|6346|954
1663052100000|2022-09-13 06:55:00|6350.2|6348.2|6352.7|6350.7|6352.7|6350.7|6343.5|6341.5|588
1663052400000|2022-09-13 07:00:00|6352.2|6351.2|6365.7|6364.7|6369.2|6368.2|6349.2|6348.2|3052
1663052700000|2022-09-13 07:05:00|6364.5|6363.5|6353|6352|6368.2|6367.2|6352.5|6351.5|2210
1663053000000|2022-09-13 07:10:00|6352.7|6351.7|6343.5|6342.5|6353.7|6352.7|6343|6342|1343
1663053300000|2022-09-13 07:15:00|6343.2|6342.2|6350.2|6349.2|6353.7|6352.7|6341.5|6340.5|2731
1663053600000|2022-09-13 07:20:00|6350|6349|6358.7|6357.7|6361|6360|6349|6348|2263
1663053900000|2022-09-13 07:25:00|6357.2|6356.2|6361.7|6360.7|6364.5|6363.5|6355.5|6354.5|551
1663054200000|2022-09-13 07:30:00|6361.5|6360.5|6367.2|6366.2|6372.2|6371.2|6361|6360|782
1663054500000|2022-09-13 07:35:00|6367|6366|6359.2|6358.2|6367.7|6366.7|6355.5|6354.5|530
1663054800000|2022-09-13 07:40:00|6360|6359|6356.3|6355.3|6361|6360|6353.8|6352.8|685
1663055100000|2022-09-13 07:45:00|6356.5|6355.5|6362.3|6361.3|6363.3|6362.3|6350.8|6349.8|899
1663055400000|2022-09-13 07:50:00|6362|6361|6369.5|6368.5|6369.5|6368.5|6359|6358|584
1663055700000|2022-09-13 07:55:00|6369.3|6368.3|6366.5|6365.5|6369.3|6368.3|6361.5|6360.5|2152
1663056000000|2022-09-13 08:00:00|6367.5|6366.5|6372.3|6371.3|6376.3|6375.3|6367|6366|577
1663056300000|2022-09-13 08:05:00|6372.5|6371.5|6376.8|6375.8|6383.5|6382.5|6372|6371|732
1663056600000|2022-09-13 08:10:00|6377|6376|6376.5|6375.5|6380.8|6379.8|6375.5|6374.5|2129
1663056900000|2022-09-13 08:15:00|6376.3|6375.3|6374|6373|6381|6380|6372.5|6371.5|4617
1663057200000|2022-09-13 08:20:00|6374.3|6373.3|6372|6371|6376|6375|6365.3|6364.3|491
1663057500000|2022-09-13 08:25:00|6371.8|6370.8|6371.5|6370.5|6373.8|6372.8|6368.3|6367.3|580
1663057800000|2022-09-13 08:30:00|6371.3|6370.3|6365.5|6364.5|6372.8|6371.8|6363.3|6362.3|356
1663058100000|2022-09-13 08:35:00|6365.8|6364.8|6361|6360|6365.8|6364.8|6360.3|6359.3|442
1663058400000|2022-09-13 08:40:00|6361.3|6360.3|6360|6359|6362.5|6361.5|6357|6356|6398
1663058700000|2022-09-13 08:45:00|6360.5|6359.5|6364|6363|6364|6363|6357|6356|408
1663059000000|2022-09-13 08:50:00|6364.3|6363.3|6356|6355|6365.5|6364.5|6355.8|6354.8|679
1663059300000|2022-09-13 08:55:00|6356.3|6355.3|6361.5|6360.5|6362|6361|6355.8|6354.8|350
1663059600000|2022-09-13 09:00:00|6361.3|6360.3|6363|6362|6364|6363|6354.8|6353.8|2480
1663059900000|2022-09-13 09:05:00|6362.8|6361.8|6359.3|6358.3|6368.5|6367.5|6356.5|6355.5|455
1663060200000|2022-09-13 09:10:00|6359.5|6358.5|6355|6354|6361.3|6360.3|6353|6352|2316
1663060500000|2022-09-13 09:15:00|6354.8|6353.8|6354.3|6353.3|6357.8|6356.8|6354|6353|1277
1663060800000|2022-09-13 09:20:00|6354|6353|6354|6353|6356.3|6355.3|6353.3|6352.3|6391
1663061100000|2022-09-13 09:25:00|6353.8|6352.8|6344.5|6343.5|6354.3|6353.3|6343.8|6342.8|945
1663061400000|2022-09-13 09:30:00|6344.8|6343.8|6354.8|6353.8|6356|6355|6344.5|6343.5|1026
1663061700000|2022-09-13 09:35:00|6354.3|6353.3|6351|6350|6354.5|6353.5|6347|6346|407
1663062000000|2022-09-13 09:40:00|6351.3|6350.3|6355.5|6354.5|6357.3|6356.3|6349|6348|244
1663062300000|2022-09-13 09:45:00|6355.8|6354.8|6352.5|6351.5|6357|6356|6351.8|6350.8|384
1663062600000|2022-09-13 09:50:00|6352.8|6351.8|6358.5|6357.5|6359.8|6358.8|6352.5|6351.5|1294
1663062900000|2022-09-13 09:55:00|6358.3|6357.3|6355|6354|6360.8|6359.8|6355|6354|8879
1663063200000|2022-09-13 10:00:00|6354.8|6353.8|6357.5|6356.5|6358|6357|6352|6351|2500
1663063500000|2022-09-13 10:05:00|6357.3|6356.3|6356.3|6355.3|6359.5|6358.5|6353.5|6352.5|288
1663063800000|2022-09-13 10:10:00|6356.5|6355.5|6356.3|6355.3|6361.5|6360.5|6356|6355|240
1663064100000|2022-09-13 10:15:00|6356|6355|6361.8|6360.8|6365.5|6364.5|6355.8|6354.8|497
1663064400000|2022-09-13 10:20:00|6361.5|6360.5|6359.5|6358.5|6361.5|6360.5|6355.3|6354.3|227
1663064700000|2022-09-13 10:25:00|6359.3|6358.3|6361.8|6360.8|6363.8|6362.8|6359|6358|309
1663065000000|2022-09-13 10:30:00|6361.5|6360.5|6366|6365|6366.5|6365.5|6361.3|6360.3|246
1663065300000|2022-09-13 10:35:00|6365.8|6364.8|6368|6367|6368.8|6367.8|6363.5|6362.5|1913
1663065600000|2022-09-13 10:40:00|6367.8|6366.8|6364.5|6363.5|6368.8|6367.8|6363.8|6362.8|184
1663065900000|2022-09-13 10:45:00|6364.8|6363.8|6367.5|6366.5|6369|6368|6363.5|6362.5|302
1663066200000|2022-09-13 10:50:00|6367.3|6366.3|6369.8|6368.8|6372.3|6371.3|6367|6366|259
1663066500000|2022-09-13 10:55:00|6370|6369|6372.8|6371.8|6374.8|6373.8|6369.5|6368.5|4231
1663066800000|2022-09-13 11:00:00|6373.3|6372.3|6376.8|6375.8|6378.5|6377.5|6372.8|6371.8|288
1663067100000|2022-09-13 11:05:00|6376.5|6375.5|6379.3|6378.3|6380.3|6379.3|6376.5|6375.5|310
1663067400000|2022-09-13 11:10:00|6379.5|6378.5|6379.8|6378.8|6380.8|6379.8|6376.3|6375.3|391
1663067700000|2022-09-13 11:15:00|6379|6378|6374.8|6373.8|6379.3|6378.3|6374.8|6373.8|255
1663068000000|2022-09-13 11:20:00|6374.5|6373.5|6374.5|6373.5|6378|6377|6374|6373|526
1663068300000|2022-09-13 11:25:00|6374.8|6373.8|6377.3|6376.3|6377.3|6376.3|6374|6373|2756
1663068600000|2022-09-13 11:30:00|6377|6376|6381.3|6380.3|6381.5|6380.5|6376|6375|3118
1663068900000|2022-09-13 11:35:00|6381|6380|6377.5|6376.5|6381.3|6380.3|6376.8|6375.8|8163
1663069200000|2022-09-13 11:40:00|6377.1|6376.1|6380.4|6379.4|6381.1|6380.1|6376.6|6375.6|261
1663069500000|2022-09-13 11:45:00|6380.1|6379.1|6381.1|6380.1|6381.9|6380.9|6378.6|6377.6|207
1663069800000|2022-09-13 11:50:00|6380.9|6379.9|6385.6|6384.6|6386.4|6385.4|6379.9|6378.9|565
1663070100000|2022-09-13 11:55:00|6385.9|6384.9|6383.1|6382.1|6386.1|6385.1|6381.1|6380.1|347
1663070400000|2022-09-13 12:00:00|6383.4|6382.4|6384.6|6383.6|6384.9|6383.9|6378.6|6377.6|563
1663070700000|2022-09-13 12:05:00|6384.4|6383.4|6386.1|6385.1|6388.6|6387.6|6382.1|6381.1|410
1663071000000|2022-09-13 12:10:00|6386.4|6385.4|6381.6|6380.6|6387.4|6386.4|6381.4|6380.4|262
1663071300000|2022-09-13 12:15:00|6381.4|6380.4|6379.9|6378.9|6381.6|6380.6|6378.4|6377.4|382
1663071600000|2022-09-13 12:20:00|6379.6|6378.6|6388.1|6387.1|6389.1|6388.1|6377.6|6376.6|472
1663071900000|2022-09-13 12:25:00|6387.9|6386.9|6389.4|6388.4|6395.6|6394.6|6386.4|6385.4|784
1663072200000|2022-09-13 12:30:00|6395.4|6394.4|6334.9|6333.9|6397.4|6396.4|6306.4|6305.4|4799
1663072500000|2022-09-13 12:35:00|6335.6|6334.6|6326.6|6325.6|6351.1|6350.1|6322.6|6321.6|2161
1663072800000|2022-09-13 12:40:00|6326.4|6325.4|6313.9|6312.9|6326.4|6325.4|6311.4|6310.4|923
1663073100000|2022-09-13 12:45:00|6313.6|6312.6|6317.4|6316.4|6328.6|6327.6|6311.1|6310.1|881
1663073400000|2022-09-13 12:50:00|6317.6|6316.6|6298.9|6297.9|6320.4|6319.4|6298.1|6297.1|1066
1663073700000|2022-09-13 12:55:00|6299.1|6298.1|6294.9|6293.9|6302.6|6301.6|6294.6|6293.6|960
1663074000000|2022-09-13 13:00:00|6293.9|6292.9|6298.6|6297.6|6301.4|6300.4|6288.9|6287.9|1647
1663074300000|2022-09-13 13:05:00|6298.4|6297.4|6287.6|6286.6|6300.1|6299.1|6286.4|6285.4|1195
1663074600000|2022-09-13 13:10:00|6287.4|6286.4|6266.6|6265.6|6287.6|6286.6|6264.9|6263.9|927
1663074900000|2022-09-13 13:15:00|6266.4|6265.4|6274.9|6273.9|6274.9|6273.9|6262.9|6261.9|1216
1663075200000|2022-09-13 13:20:00|6275.1|6274.1|6269.6|6268.6|6277.1|6276.1|6265.1|6264.1|3296
1663075500000|2022-09-13 13:25:00|6270.1|6269.1|6272.6|6271.6|6274.6|6273.6|6261.4|6260.4|812
1663075800000|2022-09-13 13:30:00|6272.1|6271.1|6286.9|6285.9|6292.1|6291.1|6269.6|6268.6|1073
1663076100000|2022-09-13 13:35:00|6287.1|6286.1|6283.6|6282.6|6287.1|6286.1|6275.6|6274.6|829
1663076400000|2022-09-13 13:40:00|6283.4|6282.4|6292.4|6291.4|6294.6|6293.6|6281.9|6280.9|761
1663076700000|2022-09-13 13:45:00|6292.6|6291.6|6294.6|6293.6|6297.1|6296.1|6286.4|6285.4|824
1663077000000|2022-09-13 13:50:00|6294.4|6293.4|6298.4|6297.4|6307.6|6306.6|6294.1|6293.1|4651
1663077300000|2022-09-13 13:55:00|6296.9|6295.9|6288.6|6287.6|6298.4|6297.4|6284.6|6283.6|1119
1663077600000|2022-09-13 14:00:00|6288.1|6287.1|6270.4|6269.4|6289.4|6288.4|6269.4|6268.4|799
1663077900000|2022-09-13 14:05:00|6270.6|6269.6|6285.1|6284.1|6286.1|6285.1|6269.6|6268.6|2875
1663078200000|2022-09-13 14:10:00|6284.6|6283.6|6283.1|6282.1|6287.9|6286.9|6279.4|6278.4|842
1663078500000|2022-09-13 14:15:00|6282.9|6281.9|6287.4|6286.4|6289.1|6288.1|6276.4|6275.4|704
1663078800000|2022-09-13 14:20:00|6287.6|6286.6|6277.6|6276.6|6287.9|6286.9|6275.9|6274.9|719
1663079100000|2022-09-13 14:25:00|6277.9|6276.9|6275.6|6274.6|6281.6|6280.6|6270.4|6269.4|577
1663079400000|2022-09-13 14:30:00|6275.4|6274.4|6273.1|6272.1|6281.1|6280.1|6269.4|6268.4|640
1663079700000|2022-09-13 14:35:00|6272.9|6271.9|6270.6|6269.6|6277.4|6276.4|6270.4|6269.4|554
1663080000000|2022-09-13 14:40:00|6270.4|6269.4|6269.4|6268.4|6271.9|6270.9|6264.1|6263.1|906
1663080300000|2022-09-13 14:45:00|6269.1|6268.1|6261.9|6260.9|6269.4|6268.4|6261.6|6260.6|2550
1663080600000|2022-09-13 14:50:00|6261.6|6260.6|6261.6|6260.6|6263.9|6262.9|6257.6|6256.6|1357
1663080900000|2022-09-13 14:55:00|6261.1|6260.1|6259.6|6258.6|6264.6|6263.6|6258.4|6257.4|546
1663081200000|2022-09-13 15:00:00|6258.9|6257.9|6260.1|6259.1|6264.4|6263.4|6255.4|6254.4|1168
1663081500000|2022-09-13 15:05:00|6260.4|6259.4|6261.1|6260.1|6262.6|6261.6|6253.9|6252.9|1937
1663081800000|2022-09-13 15:10:00|6260.9|6259.9|6257.1|6256.1|6261.6|6260.6|6252.1|6251.1|492
1663082100000|2022-09-13 15:15:00|6257.4|6256.4|6256.4|6255.4|6261.6|6260.6|6253.1|6252.1|1117
1663082400000|2022-09-13 15:20:00|6256.6|6255.6|6250.9|6249.9|6259.4|6258.4|6250.1|6249.1|697
1663082700000|2022-09-13 15:25:00|6251.1|6250.1|6249.9|6248.9|6254.4|6253.4|6247.1|6246.1|1101
1663083000000|2022-09-13 15:30:00|6250.4|6248.4|6247.4|6245.4|6256.9|6254.9|6243.9|6241.9|3228
1663083300000|2022-09-13 15:35:00|6247.1|6245.1|6249.1|6247.1|6251.4|6249.4|6243.4|6241.4|1815
1663083600000|2022-09-13 15:40:00|6248.9|6246.9|6246.1|6244.1|6249.4|6247.4|6239.6|6237.6|1053
1663083900000|2022-09-13 15:45:00|6245.9|6243.9|6246.4|6244.4|6249.6|6247.6|6242.6|6240.6|3363
1663084200000|2022-09-13 15:50:00|6246.6|6244.6|6249.1|6247.1|6250.1|6248.1|6244.1|6242.1|6803
1663084500000|2022-09-13 15:55:00|6248.9|6246.9|6244.1|6242.1|6249.1|6247.1|6241.6|6239.6|289
1663084800000|2022-09-13 16:00:00|6243.1|6241.1|6253.1|6251.1|6253.9|6251.9|6241.1|6239.1|241
1663085100000|2022-09-13 16:05:00|6253.4|6251.4|6258.1|6256.1|6258.9|6256.9|6251.1|6249.1|169
1663085400000|2022-09-13 16:10:00|6257.9|6255.9|6262.6|6260.6|6263.1|6261.1|6254.9|6252.9|270
1663085700000|2022-09-13 16:15:00|6262.9|6260.9|6258.6|6256.6|6263.4|6261.4|6257.4|6255.4|177
1663086000000|2022-09-13 16:20:00|6258.9|6256.9|6257.1|6255.1|6260.4|6258.4|6256.1|6254.1|86
1663086300000|2022-09-13 16:25:00|6256.9|6254.9|6254.6|6252.6|6257.6|6255.6|6250.9|6248.9|79
1663086600000|2022-09-13 16:30:00|6254.4|6252.4|6256.1|6254.1|6256.6|6254.6|6250.1|6248.1|82
1663086900000|2022-09-13 16:35:00|6256.4|6254.4|6258.1|6256.1|6260.6|6258.6|6256.1|6254.1|134
1663087200000|2022-09-13 16:40:00|6257.9|6255.9|6259.1|6257.1|6261.1|6259.1|6256.1|6254.1|89
1663087500000|2022-09-13 16:45:00|6258.9|6256.9|6259.4|6257.4|6259.6|6257.6|6254.9|6252.9|94
1663087800000|2022-09-13 16:50:00|6259.1|6257.1|6262.4|6260.4|6262.9|6260.9|6258.1|6256.1|169
1663088100000|2022-09-13 16:55:00|6262.1|6260.1|6260.6|6258.6|6262.4|6260.4|6258.4|6256.4|89
1663088400000|2022-09-13 17:00:00|6260.1|6258.1|6260.1|6258.1|6264.6|6262.6|6252.1|6250.1|221
1663088700000|2022-09-13 17:05:00|6259.9|6257.9|6256.9|6254.9|6264.4|6262.4|6256.9|6254.9|93
1663089000000|2022-09-13 17:10:00|6257.1|6255.1|6258.9|6256.9|6263.1|6261.1|6255.1|6253.1|150
1663089300000|2022-09-13 17:15:00|6258.6|6256.6|6255.1|6253.1|6262.4|6260.4|6254.9|6252.9|419
1663089600000|2022-09-13 17:20:00|6255.4|6253.4|6258.6|6256.6|6261.1|6259.1|6252.1|6250.1|79
1663089900000|2022-09-13 17:25:00|6258.9|6256.9|6263.4|6261.4|6263.6|6261.6|6258.4|6256.4|116
1663090200000|2022-09-13 17:30:00|6263.6|6261.6|6262.4|6260.4|6265.4|6263.4|6259.6|6257.6|86
1663090500000|2022-09-13 17:35:00|6261.9|6259.9|6261.4|6259.4|6263.6|6261.6|6257.1|6255.1|46
1663090800000|2022-09-13 17:40:00|6261.6|6259.6|6258.1|6256.1|6263.4|6261.4|6256.6|6254.6|73
1663091100000|2022-09-13 17:45:00|6258.4|6256.4|6260.9|6258.9|6261.6|6259.6|6257.6|6255.6|48
1663091400000|2022-09-13 17:50:00|6261.1|6259.1|6250.6|6248.6|6261.4|6259.4|6250.4|6248.4|75
1663091700000|2022-09-13 17:55:00|6250.9|6248.9|6250.6|6248.6|6253.9|6251.9|6249.6|6247.6|87
1663092000000|2022-09-13 18:00:00|6250.9|6248.9|6248.4|6246.4|6252.1|6250.1|6245.9|6243.9|163
1663092300000|2022-09-13 18:05:00|6248.6|6246.6|6246.1|6244.1|6250.6|6248.6|6246.1|6244.1|37
1663092600000|2022-09-13 18:10:00|6246.4|6244.4|6249.6|6247.6|6250.6|6248.6|6244.9|6242.9|95
1663092900000|2022-09-13 18:15:00|6249.4|6247.4|6250.6|6248.6|6251.1|6249.1|6247.9|6245.9|111
1663093200000|2022-09-13 18:20:00|6250.9|6248.9|6247.1|6245.1|6252.6|6250.6|6246.6|6244.6|61
1663093500000|2022-09-13 18:25:00|6246.9|6244.9|6243.1|6241.1|6247.9|6245.9|6241.1|6239.1|55
1663093800000|2022-09-13 18:30:00|6243.4|6241.4|6242.6|6240.6|6245.1|6243.1|6242.6|6240.6|68
1663094100000|2022-09-13 18:35:00|6242.4|6240.4|6239.4|6237.4|6243.4|6241.4|6239.1|6237.1|62
1663094400000|2022-09-13 18:40:00|6239.1|6237.1|6236.1|6234.1|6240.1|6238.1|6235.9|6233.9|48
1663094700000|2022-09-13 18:45:00|6235.9|6233.9|6232.9|6230.9|6237.6|6235.6|6232.9|6230.9|78
1663095000000|2022-09-13 18:50:00|6233.1|6231.1|6226.9|6224.9|6234.1|6232.1|6226.4|6224.4|145
1663095300000|2022-09-13 18:55:00|6227.1|6225.1|6229.9|6227.9|6233.6|6231.6|6226.6|6224.6|207
1663095600000|2022-09-13 19:00:00|6229.6|6227.6|6225.6|6223.6|6231.4|6229.4|6225.1|6223.1|177
1663095900000|2022-09-13 19:05:00|6225.9|6223.9|6223.1|6221.1|6227.6|6225.6|6222.9|6220.9|179
1663096200000|2022-09-13 19:10:00|6223.4|6221.4|6216.6|6214.6|6224.1|6222.1|6215.9|6213.9|259
1663096500000|2022-09-13 19:15:00|6216.4|6214.4|6215.6|6213.6|6218.6|6216.6|6213.4|6211.4|155
1663096800000|2022-09-13 19:20:00|6215.4|6213.4|6214.1|6212.1|6217.9|6215.9|6212.6|6210.6|167
1663097100000|2022-09-13 19:25:00|6214.4|6212.4|6208.9|6206.9|6215.6|6213.6|6208.6|6206.6|183
1663097400000|2022-09-13 19:30:00|6209.1|6207.1|6199.1|6197.1|6209.1|6207.1|6197.6|6195.6|375
1663097700000|2022-09-13 19:35:00|6198.9|6196.9|6200.9|6198.9|6202.1|6200.1|6194.4|6192.4|286
1663098000000|2022-09-13 19:40:00|6200.6|6198.6|6193.6|6191.6|6200.9|6198.9|6190.4|6188.4|149
1663098300000|2022-09-13 19:45:00|6194.1|6192.1|6193.1|6191.1|6194.4|6192.4|6187.4|6185.4|238
1663098600000|2022-09-13 19:50:00|6193.4|6191.4|6195.9|6193.9|6197.1|6195.1|6190.1|6188.1|327
1663098900000|2022-09-13 19:55:00|6195.6|6193.6|6193.1|6191.1|6201.9|6199.9|6190.4|6188.4|676
1663099200000|2022-09-13 20:00:00|6195.4|6191.4|6210.6|6206.6|6212.5|6208.5|6195.4|6191.4|0
1663099500000|2022-09-13 20:05:00|6210.1|6206.1|6217|6213|6220.1|6216.1|6208.4|6204.4|0
1663099800000|2022-09-13 20:10:00|6216.7|6212.7|6214.7|6210.7|6218.7|6214.7|6212.4|6208.4|0
1663100100000|2022-09-13 20:15:00|6215.2|6211.2|6217.6|6213.6|6217.6|6213.6|6209.6|6205.6|0
1663100400000|2022-09-13 20:20:00|6217.2|6213.2|6222.6|6218.6|6223.5|6219.5|6215.8|6211.8|0
1663100700000|2022-09-13 20:25:00|6222.1|6218.1|6220.9|6216.9|6222.4|6218.4|6217.5|6213.5|0
1663101000000|2022-09-13 20:30:00|6221.1|6217.1|6222.6|6218.6|6224.8|6220.8|6219.3|6215.3|0
1663101300000|2022-09-13 20:35:00|6223.1|6219.1|6224.4|6220.4|6226|6222|6223.1|6219.1|0
1663101600000|2022-09-13 20:40:00|6223.9|6219.9|6224|6220|6224.5|6220.5|6222|6218|0
1663101900000|2022-09-13 20:45:00|6223.6|6219.6|6226.6|6222.6|6227|6223|6223.6|6219.6|0
1663102200000|2022-09-13 20:50:00|6227|6223|6226.9|6222.9|6227|6223|6224.3|6220.3|0
1663102500000|2022-09-13 20:55:00|6226.8|6222.8|6225.4|6221.4|6229|6225|6225.2|6221.2|0
1663102800000|2022-09-13 21:00:00|6225.6|6221.6|6224.8|6220.8|6226.1|6222.1|6224.6|6220.6|0
1663103100000|2022-09-13 21:05:00|6224.9|6220.9|6231.1|6227.1|6231.6|6227.6|6223.7|6219.7|0
1663103400000|2022-09-13 21:10:00|6230.9|6226.9|6236.9|6232.9|6236.9|6232.9|6230.9|6226.9|0
1663103700000|2022-09-13 21:15:00|6237|6233|6240.2|6236.2|6240.2|6236.2|6235.5|6231.5|0
1663104000000|2022-09-13 21:20:00|6240.1|6236.1|6240.7|6236.7|6241.7|6237.7|6239.8|6235.8|0
1663104300000|2022-09-13 21:25:00|6240.9|6236.9|6238.7|6234.7|6241.5|6237.5|6237.2|6233.2|0
1663104600000|2022-09-13 21:30:00|6238.9|6234.9|6235.1|6231.1|6238.9|6234.9|6235.1|6231.1|0
1663104900000|2022-09-13 21:35:00|6234.9|6230.9|6233.2|6229.2|6237.2|6233.2|6233.1|6229.1|0
1663105200000|2022-09-13 21:40:00|6233|6229|6236|6232|6236|6232|6232.9|6228.9|0
1663105500000|2022-09-13 21:45:00|6235.8|6231.8|6236.5|6232.5|6236.9|6232.9|6234.3|6230.3|0
1663105800000|2022-09-13 21:50:00|6236.8|6232.8|6238.4|6234.4|6238.4|6234.4|6235.9|6231.9|0
1663106100000|2022-09-13 21:55:00|6238.2|6234.2|6237.2|6233.2|6238.2|6234.2|6236.7|6232.7|0
1663106400000|2022-09-13 22:00:00|6237.1|6233.1|6226.8|6222.8|6238.5|6234.5|6226.5|6222.5|0
1663106700000|2022-09-13 22:05:00|6227|6223|6232.4|6228.4|6233.3|6229.3|6224.7|6220.7|0
1663107000000|2022-09-13 22:10:00|6232.9|6228.9|6231.5|6227.5|6232.9|6228.9|6230.3|6226.3|0
1663107300000|2022-09-13 22:15:00|6230.7|6226.7|6237|6233|6237|6233|6230.7|6226.7|0
1663107600000|2022-09-13 22:20:00|6236.5|6232.5|6234.7|6230.7|6238.2|6234.2|6234.7|6230.7|0
1663107900000|2022-09-13 22:25:00|6235.6|6231.6|6235|6231|6236.9|6232.9|6233.6|6229.6|0
1663108200000|2022-09-13 22:30:00|6234.9|6230.9|6236.1|6232.1|6237.5|6233.5|6232.7|6228.7|0
1663108500000|2022-09-13 22:35:00|6236.3|6232.3|6237.6|6233.6|6240|6236|6235.8|6231.8|0
1663108800000|2022-09-13 22:40:00|6237.5|6233.5|6240.8|6236.8|6241.8|6237.8|6236.9|6232.9|0
1663109100000|2022-09-13 22:45:00|6240.4|6236.4|6237.8|6233.8|6241.7|6237.7|6237.8|6233.8|0
1663109400000|2022-09-13 22:50:00|6238.1|6234.1|6235.5|6231.5|6238.8|6234.8|6235.5|6231.5|0
1663109700000|2022-09-13 22:55:00|6235.9|6231.9|6233.2|6229.2|6238.1|6234.1|6233.2|6229.2|0
1663110000000|2022-09-13 23:00:00|6233|6229|6227.5|6223.5|6233|6229|6226.6|6222.6|0
1663110300000|2022-09-13 23:05:00|6227.7|6223.7|6224.3|6220.3|6227.7|6223.7|6223.5|6219.5|0
1663110600000|2022-09-13 23:10:00|6224.8|6220.8|6216.3|6212.3|6225.3|6221.3|6215.8|6211.8|0
1663110900000|2022-09-13 23:15:00|6216.4|6212.4|6217.7|6214.7|6217.7|6214.7|6214.2|6211.2|0
1663111200000|2022-09-13 23:20:00|6217.4|6214.4|6222.2|6219.2|6223.6|6220.6|6217.2|6214.2|0
1663111500000|2022-09-13 23:25:00|6222.4|6219.4|6223.1|6220.1|6224.8|6221.8|6222.2|6219.2|0
1663111800000|2022-09-13 23:30:00|6222.8|6219.8|6221.9|6218.9|6224.1|6221.1|6220.5|6217.5|0
1663112100000|2022-09-13 23:35:00|6222.2|6219.2|6226.2|6223.2|6226.2|6223.2|6221.9|6218.9|0
1663112400000|2022-09-13 23:40:00|6225.7|6222.7|6221.8|6218.8|6227.4|6224.4|6221.8|6218.8|0
1663112700000|2022-09-13 23:45:00|6221.3|6218.3|6222.4|6219.4|6222.4|6219.4|6217.6|6214.6|0
1663113000000|2022-09-13 23:50:00|6222.1|6219.1|6223.1|6220.1|6223.1|6220.1|6220.3|6217.3|0
1663113300000|2022-09-13 23:55:00|6223.6|6220.6|6222.7|6219.7|6226.2|6223.2|6222.4|6219.4|0
1663113600000|2022-09-14 00:00:00|6222.4|6219.4|6211.7|6208.7|6223.6|6220.6|6208.2|6205.2|0
1663113900000|2022-09-14 00:05:00|6210.8|6207.8|6211.3|6208.3|6215.6|6212.6|6208.1|6205.1|0
1663114200000|2022-09-14 00:10:00|6211|6208|6202.7|6199.7|6211|6208|6202.2|6199.2|0
1663114500000|2022-09-14 00:15:00|6203|6200|6195|6192|6203.2|6200.2|6190.4|6187.4|0
1663114800000|2022-09-14 00:20:00|6194.9|6191.9|6193.4|6190.4|6196.9|6193.9|6189.8|6186.8|0
1663115100000|2022-09-14 00:25:00|6193.3|6190.3|6207.4|6204.4|6208.3|6205.3|6193.3|6190.3|0
1663115400000|2022-09-14 00:30:00|6206.5|6203.5|6201.1|6198.1|6209.9|6206.9|6201.1|6198.1|0
1663115700000|2022-09-14 00:35:00|6200.2|6197.2|6195.9|6192.9|6201.2|6198.2|6194.2|6191.2|0
1663116000000|2022-09-14 00:40:00|6196|6193|6194.3|6191.3|6197.7|6194.7|6192.5|6189.5|0
1663116300000|2022-09-14 00:45:00|6194.2|6191.2|6197.6|6194.6|6197.6|6194.6|6191.7|6188.7|0
1663116600000|2022-09-14 00:50:00|6195.9|6192.9|6199.4|6196.4|6202.8|6199.8|6195.9|6192.9|0
1663116900000|2022-09-14 00:55:00|6200.3|6197.3|6201.8|6198.8|6203.1|6200.1|6196.1|6193.1|0
1663117200000|2022-09-14 01:00:00|6202.7|6199.7|6206.2|6203.2|6206.2|6203.2|6202.7|6199.7|0
1663117500000|2022-09-14 01:05:00|6206.1|6203.1|6203.5|6200.5|6206.2|6203.2|6201.8|6198.8|0
1663117800000|2022-09-14 01:10:00|6202.7|6199.7|6207.1|6204.1|6207.1|6204.1|6202.6|6199.6|0
1663118100000|2022-09-14 01:15:00|6205.4|6202.4|6211.4|6208.4|6211.4|6208.4|6205.4|6202.4|0
1663118400000|2022-09-14 01:20:00|6213.1|6210.1|6214.6|6211.6|6216.5|6213.5|6213.1|6210.1|0
1663118700000|2022-09-14 01:25:00|6215.5|6212.5|6217.3|6214.3|6218.2|6215.2|6214.6|6211.6|0
1663119000000|2022-09-14 01:30:00|6218.1|6215.1|6217.3|6214.3|6219.1|6216.1|6217.3|6214.3|0
1663119300000|2022-09-14 01:35:00|6215.6|6212.6|6217.3|6214.3|6217.3|6214.3|6212.1|6209.1|0
1663119600000|2022-09-14 01:40:00|6218.1|6215.1|6212|6209|6218.1|6215.1|6212|6209|0
1663119900000|2022-09-14 01:45:00|6212.1|6209.1|6213.7|6210.7|6213.8|6210.8|6210.3|6207.3|0
1663120200000|2022-09-14 01:50:00|6213.8|6210.8|6218.1|6215.1|6218.1|6215.1|6212|6209|0
1663120500000|2022-09-14 01:55:00|6217.2|6214.2|6218.9|6215.9|6220.7|6217.7|6215.5|6212.5|0
1663120800000|2022-09-14 02:00:00|6217.2|6214.2|6221.6|6218.6|6222.4|6219.4|6217.2|6214.2|0
1663121100000|2022-09-14 02:05:00|6222.4|6219.4|6222.4|6219.4|6224.2|6221.2|6222.4|6219.4|0
1663121400000|2022-09-14 02:10:00|6222.5|6219.5|6225.1|6222.1|6225.9|6222.9|6222.4|6219.4|0
1663121700000|2022-09-14 02:15:00|6224.2|6221.2|6224.5|6221.5|6225.9|6222.9|6222.5|6219.5|0
1663122000000|2022-09-14 02:20:00|6224.6|6221.6|6225.5|6222.5|6226.4|6223.4|6224.5|6221.5|0
1663122300000|2022-09-14 02:25:00|6223.8|6220.8|6223.4|6220.4|6225.5|6222.5|6222.6|6219.6|0
1663122600000|2022-09-14 02:30:00|6223.5|6220.5|6224.3|6221.3|6226.1|6223.1|6222.6|6219.6|0
1663122900000|2022-09-14 02:35:00|6223.5|6220.5|6222.6|6219.6|6224.3|6221.3|6220.8|6217.8|0
1663123200000|2022-09-14 02:40:00|6221.7|6218.7|6220.9|6217.9|6222.6|6219.6|6220.8|6217.8|0
1663123500000|2022-09-14 02:45:00|6221.7|6218.7|6224.3|6221.3|6224.3|6221.3|6221.7|6218.7|0
1663123800000|2022-09-14 02:50:00|6223.4|6220.4|6220.9|6217.9|6224.3|6221.3|6220.9|6217.9|0
1663124100000|2022-09-14 02:55:00|6221.7|6218.7|6222.6|6219.6|6223.4|6220.4|6220.8|6217.8|0
1663124400000|2022-09-14 03:00:00|6222.5|6219.5|6221.7|6218.7|6226.1|6223.1|6220.9|6217.9|0
1663124700000|2022-09-14 03:05:00|6221.8|6218.8|6223.5|6220.5|6224.4|6221.4|6221.7|6218.7|0
1663125000000|2022-09-14 03:10:00|6222.6|6219.6|6223.3|6220.3|6224.2|6221.2|6222.5|6219.5|0
1663125300000|2022-09-14 03:15:00|6223.4|6220.4|6220.8|6217.8|6223.4|6220.4|6220.7|6217.7|0
1663125600000|2022-09-14 03:20:00|6222.5|6219.5|6220.8|6217.8|6222.5|6219.5|6219.1|6216.1|0
1663125900000|2022-09-14 03:25:00|6220.7|6217.7|6223.4|6220.4|6224.2|6221.2|6219.9|6216.9|0
1663126200000|2022-09-14 03:30:00|6224.2|6221.2|6222.3|6219.3|6224.3|6221.3|6220.8|6217.8|0
1663126500000|2022-09-14 03:35:00|6222.2|6219.2|6219.7|6216.7|6222.2|6219.2|6217|6214|0
1663126800000|2022-09-14 03:40:00|6219.6|6216.6|6217|6214|6219.7|6216.7|6215.3|6212.3|0
1663127100000|2022-09-14 03:45:00|6217.9|6214.9|6217.3|6214.3|6218.7|6215.7|6215.3|6212.3|0
1663127400000|2022-09-14 03:50:00|6217.2|6214.2|6213.1|6210.1|6217.3|6214.3|6213.1|6210.1|0
1663127700000|2022-09-14 03:55:00|6213.2|6210.2|6214.9|6211.9|6214.9|6211.9|6213.2|6210.2|0
1663128000000|2022-09-14 04:00:00|6216.6|6213.6|6218.3|6215.3|6218.4|6215.4|6214.9|6211.9|0
1663128300000|2022-09-14 04:05:00|6218.4|6215.4|6218.1|6215.1|6220.1|6217.1|6216.4|6213.4|0
1663128600000|2022-09-14 04:10:00|6218|6215|6218.1|6215.1|6219.8|6216.8|6216.4|6213.4|0
1663128900000|2022-09-14 04:15:00|6216.4|6213.4|6216.4|6213.4|6216.4|6213.4|6216.4|6213.4|0
1663129200000|2022-09-14 04:20:00|6218.1|6215.1|6212.9|6209.9|6218.1|6215.1|6211.2|6208.2|0
1663129500000|2022-09-14 04:25:00|6212.1|6209.1|6214.6|6211.6|6216.4|6213.4|6211.2|6208.2|0
1663129800000|2022-09-14 04:30:00|6214.7|6211.7|6219.9|6216.9|6219.9|6216.9|6214.7|6211.7|0
1663130100000|2022-09-14 04:35:00|6218.2|6215.2|6216.5|6213.5|6219.9|6216.9|6216.5|6213.5|0
1663130400000|2022-09-14 04:40:00|6216.4|6213.4|6216.2|6213.2|6216.4|6213.4|6214.5|6211.5|0
1663130700000|2022-09-14 04:45:00|6215.4|6212.4|6210.1|6207.1|6216.2|6213.2|6210.1|6207.1|0
1663131000000|2022-09-14 04:50:00|6210|6207|6211.2|6208.2|6212.9|6209.9|6209.8|6206.8|0
1663131300000|2022-09-14 04:55:00|6212|6209|6215.1|6212.1|6216|6213|6210.9|6207.9|0
1663131600000|2022-09-14 05:00:00|6216|6213|6214.3|6211.3|6216|6213|6214.2|6211.2|0
1663131900000|2022-09-14 05:05:00|6216|6213|6214.4|6211.4|6217.8|6214.8|6214.3|6211.3|0
1663132200000|2022-09-14 05:10:00|6214.3|6211.3|6216.1|6213.1|6217.9|6214.9|6212.7|6209.7|0
1663132500000|2022-09-14 05:15:00|6217|6214|6213.2|6210.2|6217.8|6214.8|6211.3|6208.3|0
1663132800000|2022-09-14 05:20:00|6213.1|6210.1|6209.1|6206.1|6213.2|6210.2|6209|6206|0
1663133100000|2022-09-14 05:25:00|6209.9|6206.9|6210.8|6207.8|6210.8|6207.8|6209|6206|0
1663133400000|2022-09-14 05:30:00|6209.9|6206.9|6216.8|6213.8|6216.8|6213.8|6209.1|6206.1|0
1663133700000|2022-09-14 05:35:00|6216|6213|6216|6213|6217.7|6214.7|6214.2|6211.2|0
1663134000000|2022-09-14 05:40:00|6215.9|6212.9|6208.7|6205.7|6216|6213|6208.7|6205.7|0
1663134300000|2022-09-14 05:45:00|6210.4|6207.4|6201.5|6198.5|6210.4|6207.4|6200.3|6197.3|0
1663134600000|2022-09-14 05:50:00|6201.6|6198.6|6202.3|6199.3|6203.2|6200.2|6199.7|6196.7|0
1663134900000|2022-09-14 05:55:00|6201.5|6198.5|6199.9|6196.9|6203.2|6200.2|6196.3|6193.3|0
1663135200000|2022-09-14 06:00:00|6201.6|6198.6|6188.1|6186.1|6202.1|6198.6|6187.4|6185.4|396
1663135500000|2022-09-14 06:05:00|6188.6|6186.6|6189.1|6187.1|6191.4|6189.4|6184.9|6182.9|164
1663135800000|2022-09-14 06:10:00|6188.6|6186.6|6197.6|6195.6|6197.6|6195.6|6187.1|6185.1|114
1663136100000|2022-09-14 06:15:00|6197.1|6195.1|6199.9|6197.9|6202.6|6200.6|6193.4|6191.4|102
1663136400000|2022-09-14 06:20:00|6199.4|6197.4|6204.1|6202.1|6204.1|6202.1|6197.4|6195.4|92
1663136700000|2022-09-14 06:25:00|6203.4|6201.4|6212.1|6210.1|6213.4|6211.4|6203.4|6201.4|142
1663137000000|2022-09-14 06:30:00|6212.4|6210.4|6214.9|6212.9|6218.4|6216.4|6211.6|6209.6|101
1663137300000|2022-09-14 06:35:00|6214.6|6212.6|6210.9|6208.9|6215.1|6213.1|6209.9|6207.9|141
1663137600000|2022-09-14 06:40:00|6210.1|6208.1|6209.4|6207.4|6212.4|6210.4|6207.4|6205.4|29
1663137900000|2022-09-14 06:45:00|6209.6|6207.6|6208.4|6206.4|6211.1|6209.1|6207.1|6205.1|59
1663138200000|2022-09-14 06:50:00|6209.1|6207.1|6215.4|6213.4|6215.4|6213.4|6209.1|6207.1|154
1663138500000|2022-09-14 06:55:00|6215.6|6213.6|6213.6|6211.6|6219.4|6217.4|6211.6|6209.6|154
1663138800000|2022-09-14 07:00:00|6213.1|6212.1|6224.6|6223.6|6229.6|6228.6|6206.1|6205.1|1962
1663139100000|2022-09-14 07:05:00|6225.4|6224.4|6230.6|6229.6|6236.9|6235.9|6224.6|6223.6|1019
1663139400000|2022-09-14 07:10:00|6230.4|6229.4|6228.9|6227.9|6232.9|6231.9|6222.6|6221.6|681
1663139700000|2022-09-14 07:15:00|6228.6|6227.6|6204.1|6203.1|6233.9|6232.9|6203.4|6202.4|900
1663140000000|2022-09-14 07:20:00|6203.9|6202.9|6198.4|6197.4|6214.1|6213.1|6196.9|6195.9|698
1663140300000|2022-09-14 07:25:00|6197.6|6196.6|6196.6|6195.6|6202.9|6201.9|6194.4|6193.4|606
1663140600000|2022-09-14 07:30:00|6196.4|6195.4|6215.9|6214.9|6216.6|6215.6|6196.4|6195.4|1760
1663140900000|2022-09-14 07:35:00|6216.1|6215.1|6211.6|6210.6|6220.4|6219.4|6210.6|6209.6|402
1663141200000|2022-09-14 07:40:00|6211.9|6210.9|6218.9|6217.9|6220.7|6219.7|6209.2|6208.2|1275
1663141500000|2022-09-14 07:45:00|6218.7|6217.7|6218.4|6217.4|6220.9|6219.9|6215.2|6214.2|765
1663141800000|2022-09-14 07:50:00|6218.2|6217.2|6225.7|6224.7|6225.9|6224.9|6214.9|6213.9|520
1663142100000|2022-09-14 07:55:00|6225.9|6224.9|6228.9|6227.9|6232.7|6231.7|6223.9|6222.9|2270
1663142400000|2022-09-14 08:00:00|6229.4|6228.4|6235.7|6234.7|6236.9|6235.9|6221.4|6220.4|765
1663142700000|2022-09-14 08:05:00|6235.9|6234.9|6238.4|6237.4|6239.9|6238.9|6229.4|6228.4|815
1663143000000|2022-09-14 08:10:00|6238.7|6237.7|6228.2|6227.2|6242.9|6241.9|6227.7|6226.7|380
1663143300000|2022-09-14 08:15:00|6228.4|6227.4|6231.4|6230.4|6232.4|6231.4|6225.9|6224.9|380
1663143600000|2022-09-14 08:20:00|6231.7|6230.7|6234.9|6233.9|6235.4|6234.4|6225.7|6224.7|6137
1663143900000|2022-09-14 08:25:00|6234.7|6233.7|6229.9|6228.9|6235.4|6234.4|6225.9|6224.9|359
1663144200000|2022-09-14 08:30:00|6231.9|6230.9|6245.9|6244.9|6247.4|6246.4|6231.7|6230.7|807
1663144500000|2022-09-14 08:35:00|6245.7|6244.7|6245.2|6244.2|6249.7|6248.7|6243.9|6242.9|714
1663144800000|2022-09-14 08:40:00|6244.9|6243.9|6247.2|6246.2|6248.4|6247.4|6241.9|6240.9|549
1663145100000|2022-09-14 08:45:00|6247.4|6246.4|6239.4|6238.4|6248.4|6247.4|6238.4|6237.4|621
1663145400000|2022-09-14 08:50:00|6239.2|6238.2|6243.4|6242.4|6244.9|6243.9|6236.9|6235.9|1392
1663145700000|2022-09-14 08:55:00|6243.2|6242.2|6245.2|6244.2|6245.9|6244.9|6241.2|6240.2|1366
1663146000000|2022-09-14 09:00:00|6245.4|6244.4|6244.4|6243.4|6248.7|6247.7|6242.7|6241.7|856
1663146300000|2022-09-14 09:05:00|6243.9|6242.9|6248.2|6247.2|6250.9|6249.9|6243.2|6242.2|336
1663146600000|2022-09-14 09:10:00|6247.9|6246.9|6240.9|6239.9|6248.7|6247.7|6240.7|6239.7|323
1663146900000|2022-09-14 09:15:00|6241.2|6240.2|6247.2|6246.2|6247.7|6246.7|6238.4|6237.4|281
1663147200000|2022-09-14 09:20:00|6247.4|6246.4|6247.9|6246.9|6249.7|6248.7|6245.4|6244.4|213
1663147500000|2022-09-14 09:25:00|6248.4|6247.4|6244.7|6243.7|6248.4|6247.4|6241.2|6240.2|370
1663147800000|2022-09-14 09:30:00|6244.9|6243.9|6236.9|6235.9|6246.2|6245.2|6234.7|6233.7|1126
1663148100000|2022-09-14 09:35:00|6236.7|6235.7|6242.4|6241.4|6242.4|6241.4|6233.4|6232.4|479
1663148400000|2022-09-14 09:40:00|6242.2|6241.2|6233.7|6232.7|6243.2|6242.2|6233.4|6232.4|290
1663148700000|2022-09-14 09:45:00|6233.4|6232.4|6236.9|6235.9|6239.4|6238.4|6233.4|6232.4|468
1663149000000|2022-09-14 09:50:00|6236.7|6235.7|6232.7|6231.7|6237.4|6236.4|6232.2|6231.2|236
1663149300000|2022-09-14 09:55:00|6232.2|6231.2|6238.2|6237.2|6239.7|6238.7|6228.2|6227.2|358
1663149600000|2022-09-14 10:00:00|6237.4|6236.4|6241.4|6240.4|6242.2|6241.2|6235.2|6234.2|383
1663149900000|2022-09-14 10:05:00|6241.2|6240.2|6239.4|6238.4|6243.7|6242.7|6235.9|6234.9|310
1663150200000|2022-09-14 10:10:00|6239.7|6238.7|6239.7|6238.7|6243.7|6242.7|6239.2|6238.2|198
1663150500000|2022-09-14 10:15:00|6239.9|6238.9|6241.4|6240.4|6245.9|6244.9|6239.7|6238.7|230
1663150800000|2022-09-14 10:20:00|6241.7|6240.7|6241.7|6240.7|6243.4|6242.4|6240.2|6239.2|155
1663151100000|2022-09-14 10:25:00|6241.4|6240.4|6237.4|6236.4|6241.4|6240.4|6235.7|6234.7|701
1663151400000|2022-09-14 10:30:00|6237.2|6236.2|6232.9|6231.9|6238.2|6237.2|6230.9|6229.9|181
1663151700000|2022-09-14 10:35:00|6233.2|6232.2|6226.9|6225.9|6233.4|6232.4|6226.9|6225.9|285
1663152000000|2022-09-14 10:40:00|6227.2|6226.2|6221.4|6220.4|6229.2|6228.2|6220.9|6219.9|365
1663152300000|2022-09-14 10:45:00|6221.2|6220.2|6229.2|6228.2|6229.4|6228.4|6220.9|6219.9|371
1663152600000|2022-09-14 10:50:00|6229.4|6228.4|6227.2|6226.2|6229.7|6228.7|6223.9|6222.9|220
1663152900000|2022-09-14 10:55:00|6227.4|6226.4|6230.7|6229.7|6232.9|6231.9|6226.7|6225.7|1201
1663153200000|2022-09-14 11:00:00|6230.9|6229.9|6227.9|6226.9|6231.9|6230.9|6226.4|6225.4|236
1663153500000|2022-09-14 11:05:00|6227.7|6226.7|6230.7|6229.7|6230.7|6229.7|6225.4|6224.4|167
1663153800000|2022-09-14 11:10:00|6230.9|6229.9|6225.9|6224.9|6232.4|6231.4|6224.9|6223.9|179
1663154100000|2022-09-14 11:15:00|6225.7|6224.7|6217.4|6216.4|6227.2|6226.2|6217.2|6216.2|301
1663154400000|2022-09-14 11:20:00|6217.2|6216.2|6209.4|6208.4|6217.9|6216.9|6209.4|6208.4|3284
1663154700000|2022-09-14 11:25:00|6209.7|6208.7|6210.4|6209.4|6214.9|6213.9|6207.9|6206.9|372
1663155000000|2022-09-14 11:30:00|6210.2|6209.2|6205.4|6204.4|6212.4|6211.4|6201.9|6200.9|642
1663155300000|2022-09-14 11:35:00|6205.2|6204.2|6211.9|6210.9|6211.9|6210.9|6204.4|6203.4|325
1663155600000|2022-09-14 11:40:00|6212.2|6211.2|6205.7|6204.7|6212.7|6211.7|6203.5|6202.5|355
1663155900000|2022-09-14 11:45:00|6206|6205|6201.5|6200.5|6209|6208|6201|6200|3512
1663156200000|2022-09-14 11:50:00|6201.2|6200.2|6194.5|6193.5|6204.7|6203.7|6194|6193|5464
1663156500000|2022-09-14 11:55:00|6193.7|6192.7|6188.2|6187.2|6196.5|6195.5|6187.7|6186.7|527
1663156800000|2022-09-14 12:00:00|6187.7|6186.7|6189.2|6188.2|6193.7|6192.7|6187.7|6186.7|1434
1663157100000|2022-09-14 12:05:00|6188.7|6187.7|6188.7|6187.7|6191.7|6190.7|6185.2|6184.2|959
1663157400000|2022-09-14 12:10:00|6189|6188|6193.7|6192.7|6194|6193|6183.2|6182.2|472
1663157700000|2022-09-14 12:15:00|6194.2|6193.2|6198.5|6197.5|6198.5|6197.5|6187.2|6186.2|777
1663158000000|2022-09-14 12:20:00|6197.5|6196.5|6197|6196|6198.2|6197.2|6191.7|6190.7|543
1663158300000|2022-09-14 12:25:00|6197.2|6196.2|6200.5|6199.5|6201.5|6200.5|6193.5|6192.5|381
1663158600000|2022-09-14 12:30:00|6200.2|6199.2|6195.7|6194.7|6207.2|6206.2|6190.2|6189.2|1010
1663158900000|2022-09-14 12:35:00|6196|6195|6206.2|6205.2|6207.7|6206.7|6194.7|6193.7|557
1663159200000|2022-09-14 12:40:00|6206|6205|6210.2|6209.2|6211.5|6210.5|6204.5|6203.5|546
1663159500000|2022-09-14 12:45:00|6210|6209|6202.2|6201.2|6211|6210|6201.2|6200.2|340
1663159800000|2022-09-14 12:50:00|6202.5|6201.5|6214.7|6213.7|6214.7|6213.7|6201.7|6200.7|401
1663160100000|2022-09-14 12:55:00|6214.5|6213.5|6210.2|6209.2|6216|6215|6209|6208|5283
1663160400000|2022-09-14 13:00:00|6210|6209|6207|6206|6210.2|6209.2|6204.7|6203.7|307
1663160700000|2022-09-14 13:05:00|6206.7|6205.7|6203.2|6202.2|6212|6211|6200.7|6199.7|383
1663161000000|2022-09-14 13:10:00|6203|6202|6205.2|6204.2|6208.2|6207.2|6200.7|6199.7|323
1663161300000|2022-09-14 13:15:00|6205.5|6204.5|6198.7|6197.7|6207.5|6206.5|6197.2|6196.2|803
1663161600000|2022-09-14 13:20:00|6199|6198|6196.7|6195.7|6201.7|6200.7|6192|6191|700
1663161900000|2022-09-14 13:25:00|6196.5|6195.5|6203.7|6202.7|6204.2|6203.2|6196.2|6195.2|333
1663162200000|2022-09-14 13:30:00|6203.2|6202.2|6192.5|6191.5|6205|6204|6192.2|6191.2|742
1663162500000|2022-09-14 13:35:00|6192.2|6191.2|6199.5|6198.5|6201|6200|6189|6188|643
1663162800000|2022-09-14 13:40:00|6199.7|6198.7|6214.2|6213.2|6214.2|6213.2|6196.2|6195.2|845
1663163100000|2022-09-14 13:45:00|6214|6213|6217.5|6216.5|6221.5|6220.5|6211.5|6210.5|1253
1663163400000|2022-09-14 13:50:00|6217.2|6216.2|6220.2|6219.2|6226|6225|6211.5|6210.5|1003
1663163700000|2022-09-14 13:55:00|6220.5|6219.5|6229.5|6228.5|6229.7|6228.7|6218.5|6217.5|6841
1663164000000|2022-09-14 14:00:00|6230.5|6229.5|6220.7|6219.7|6231.7|6230.7|6217.5|6216.5|816
1663164300000|2022-09-14 14:05:00|6220.5|6219.5|6220.2|6219.2|6224.2|6223.2|6214|6213|1552
1663164600000|2022-09-14 14:10:00|6220|6219|6215|6214|6224.8|6223.8|6210.8|6209.8|355
1663164900000|2022-09-14 14:15:00|6214.8|6213.8|6213.3|6212.3|6221|6220|6210.8|6209.8|1443
1663165200000|2022-09-14 14:20:00|6213.5|6212.5|6201.3|6200.3|6216.5|6215.5|6200|6199|592
1663165500000|2022-09-14 14:25:00|6201|6200|6187|6186|6203|6202|6186.8|6185.8|830
1663165800000|2022-09-14 14:30:00|6187.8|6186.8|6200.5|6199.5|6201.8|6200.8|6187.5|6186.5|5067
1663166100000|2022-09-14 14:35:00|6200.8|6199.8|6213.3|6212.3|6215|6214|6200.8|6199.8|1868
1663166400000|2022-09-14 14:40:00|6213|6212|6223.5|6222.5|6223.8|6222.8|6209.3|6208.3|554
1663166700000|2022-09-14 14:45:00|6224|6223|6221.3|6220.3|6228.3|6227.3|6219.3|6218.3|1991
1663167000000|2022-09-14 14:50:00|6221.5|6220.5|6235.5|6234.5|6236|6235|6221.5|6220.5|630
1663167300000|2022-09-14 14:55:00|6236|6235|6230.8|6229.8|6236.5|6235.5|6227|6226|4498
1663167600000|2022-09-14 15:00:00|6230.5|6229.5|6226.8|6225.8|6233|6232|6223.8|6222.8|2008
1663167900000|2022-09-14 15:05:00|6226.5|6225.5|6231.5|6230.5|6232.3|6231.3|6222.8|6221.8|580
1663168200000|2022-09-14 15:10:00|6231.3|6230.3|6229.5|6228.5|6235.3|6234.3|6228.3|6227.3|664
1663168500000|2022-09-14 15:15:00|6230.8|6229.8|6225.5|6224.5|6233.8|6232.8|6222.5|6221.5|1188
1663168800000|2022-09-14 15:20:00|6225.3|6224.3|6224.5|6223.5|6228.8|6227.8|6218|6217|939
1663169100000|2022-09-14 15:25:00|6224.3|6223.3|6220|6219|6229.3|6228.3|6218.3|6217.3|1645
1663169400000|2022-09-14 15:30:00|6220.5|6218.5|6225.3|6223.3|6229|6227|6218.3|6216.3|3847
1663169700000|2022-09-14 15:35:00|6224.5|6222.5|6231.3|6229.3|6232.5|6230.5|6221|6219|6771
1663170000000|2022-09-14 15:40:00|6231.8|6229.8|6236.8|6234.8|6237.3|6235.3|6230.8|6228.8|548
1663170300000|2022-09-14 15:45:00|6237|6235|6233.5|6231.5|6239.3|6237.3|6233.3|6231.3|3459
1663170600000|2022-09-14 15:50:00|6234.3|6232.3|6235.5|6233.5|6236.3|6234.3|6228|6226|158
1663170900000|2022-09-14 15:55:00|6235.8|6233.8|6229.5|6227.5|6236.5|6234.5|6228.5|6226.5|3499
1663171200000|2022-09-14 16:00:00|6230.5|6228.5|6225.8|6223.8|6232.5|6230.5|6225.5|6223.5|96
1663171500000|2022-09-14 16:05:00|6225.5|6223.5|6227.5|6225.5|6228.3|6226.3|6221.5|6219.5|152
1663171800000|2022-09-14 16:10:00|6227.8|6225.8|6232.3|6230.3|6232.5|6230.5|6224|6222|123
1663172100000|2022-09-14 16:15:00|6232.5|6230.5|6230|6228|6233|6231|6227.8|6225.8|191
1663172400000|2022-09-14 16:20:00|6229.5|6227.5|6231.5|6229.5|6232.3|6230.3|6225.8|6223.8|492
1663172700000|2022-09-14 16:25:00|6231.8|6229.8|6226.5|6224.5|6232.5|6230.5|6224.5|6222.5|194
1663173000000|2022-09-14 16:30:00|6226.8|6224.8|6228.3|6226.3|6231.5|6229.5|6224.3|6222.3|371
1663173300000|2022-09-14 16:35:00|6228|6226|6232.5|6230.5|6234.3|6232.3|6225|6223|2128
1663173600000|2022-09-14 16:40:00|6232.3|6230.3|6239|6237|6240|6238|6231.5|6229.5|106
1663173900000|2022-09-14 16:45:00|6239.3|6237.3|6237|6235|6239.8|6237.8|6233.8|6231.8|90
1663174200000|2022-09-14 16:50:00|6236.8|6234.8|6240.5|6238.5|6241.8|6239.8|6236.3|6234.3|151
1663174500000|2022-09-14 16:55:00|6240.8|6238.8|6238|6236|6241|6239|6235.5|6233.5|70
1663174800000|2022-09-14 17:00:00|6238.3|6236.3|6238|6236|6243|6241|6237.8|6235.8|59
1663175100000|2022-09-14 17:05:00|6237.8|6235.8|6236.8|6234.8|6239.5|6237.5|6234.5|6232.5|63
1663175400000|2022-09-14 17:10:00|6237|6235|6243|6241|6243.5|6241.5|6236.5|6234.5|74
1663175700000|2022-09-14 17:15:00|6242.8|6240.8|6240.5|6238.5|6246.3|6244.3|6238.5|6236.5|150
1663176000000|2022-09-14 17:20:00|6240.3|6238.3|6235.5|6233.5|6241.8|6239.8|6234.5|6232.5|61
1663176300000|2022-09-14 17:25:00|6235.8|6233.8|6237|6235|6237.5|6235.5|6232.5|6230.5|59
1663176600000|2022-09-14 17:30:00|6237.3|6235.3|6234.3|6232.3|6239|6237|6232.5|6230.5|76
1663176900000|2022-09-14 17:35:00|6234|6232|6229|6227|6235|6233|6229|6227|25
1663177200000|2022-09-14 17:40:00|6228.8|6226.8|6229.5|6227.5|6230|6228|6225.5|6223.5|42
1663177500000|2022-09-14 17:45:00|6229.3|6227.3|6215.3|6213.3|6230|6228|6212.5|6210.5|184
1663177800000|2022-09-14 17:50:00|6215.5|6213.5|6221.5|6219.5|6221.5|6219.5|6215.3|6213.3|3079
1663178100000|2022-09-14 17:55:00|6221.3|6219.3|6217|6215|6221.3|6219.3|6213.5|6211.5|58
1663178400000|2022-09-14 18:00:00|6216.8|6214.8|6211.5|6209.5|6220|6218|6210|6208|82
1663178700000|2022-09-14 18:05:00|6211.3|6209.3|6213.5|6211.5|6218|6216|6210|6208|155
1663179000000|2022-09-14 18:10:00|6213.3|6211.3|6215.3|6213.3|6215.5|6213.5|6208|6206|87
1663179300000|2022-09-14 18:15:00|6215|6213|6218.5|6216.5|6218.8|6216.8|6212.3|6210.3|34
1663179600000|2022-09-14 18:20:00|6218.8|6216.8|6219|6217|6219.5|6217.5|6216.3|6214.3|46
1663179900000|2022-09-14 18:25:00|6218.8|6216.8|6217.3|6215.3|6219.5|6217.5|6215.5|6213.5|24
1663180200000|2022-09-14 18:30:00|6217|6215|6223.5|6221.5|6224.5|6222.5|6216.5|6214.5|125
1663180500000|2022-09-14 18:35:00|6223.3|6221.3|6223.5|6221.5|6225.3|6223.3|6221.3|6219.3|40
1663180800000|2022-09-14 18:40:00|6223.3|6221.3|6218.5|6216.5|6225.5|6223.5|6217|6215|44
1663181100000|2022-09-14 18:45:00|6218|6216|6219.5|6217.5|6220.5|6218.5|6213.3|6211.3|74
1663181400000|2022-09-14 18:50:00|6219.3|6217.3|6212|6210|6222.3|6220.3|6210.5|6208.5|47
1663181700000|2022-09-14 18:55:00|6212.3|6210.3|6212.5|6210.5|6216.5|6214.5|6210.3|6208.3|50
1663182000000|2022-09-14 19:00:00|6212.8|6210.8|6212.5|6210.5|6217|6215|6210|6208|74
1663182300000|2022-09-14 19:05:00|6212.8|6210.8|6219.5|6217.5|6220|6218|6212.8|6210.8|212
1663182600000|2022-09-14 19:10:00|6219.8|6217.8|6209|6207|6220|6218|6208.3|6206.3|92
1663182900000|2022-09-14 19:15:00|6208.8|6206.8|6202.5|6200.5|6209|6207|6199.3|6197.3|131
1663183200000|2022-09-14 19:20:00|6202.8|6200.8|6207|6205|6209.5|6207.5|6200.5|6198.5|66
1663183500000|2022-09-14 19:25:00|6206.8|6204.8|6204.8|6202.8|6207|6205|6200.5|6198.5|111
1663183800000|2022-09-14 19:30:00|6204.5|6202.5|6205|6203|6206|6204|6196|6194|169
1663184100000|2022-09-14 19:35:00|6205.3|6203.3|6209.5|6207.5|6209.8|6207.8|6203.5|6201.5|110
1663184400000|2022-09-14 19:40:00|6209.3|6207.3|6214.5|6212.5|6216.5|6214.5|6206|6204|115
1663184700000|2022-09-14 19:45:00|6214.3|6212.3|6219|6217|6219.8|6217.8|6212.5|6210.5|38
1663185000000|2022-09-14 19:50:00|6219.3|6217.3|6231|6229|6231.5|6229.5|6218.5|6216.5|204
1663185300000|2022-09-14 19:55:00|6231.5|6229.5|6232.8|6230.8|6234|6232|6225.8|6223.8|171
1663185600000|2022-09-14 20:00:00|6232|6228|6235.9|6231.9|6237.1|6233.1|6229.7|6225.7|0
1663185900000|2022-09-14 20:05:00|6235.4|6231.4|6230.5|6226.5|6237|6233|6229.8|6225.8|0
1663186200000|2022-09-14 20:10:00|6230.8|6226.8|6232.2|6228.2|6233.8|6229.8|6229.8|6225.8|0
1663186500000|2022-09-14 20:15:00|6231.8|6227.8|6236.1|6232.1|6236.5|6232.5|6231.8|6227.8|0
1663186800000|2022-09-14 20:20:00|6236.3|6232.3|6242.7|6238.7|6244.3|6240.3|6236.3|6232.3|0
1663187100000|2022-09-14 20:25:00|6242.3|6238.3|6243.9|6239.9|6244.3|6240.3|6242|6238|0
1663187400000|2022-09-14 20:30:00|6244.3|6240.3|6244.5|6240.5|6246.1|6242.1|6243.9|6239.9|0
1663187700000|2022-09-14 20:35:00|6243.5|6239.5|6246.6|6242.6|6246.8|6242.8|6243|6239|0
1663188000000|2022-09-14 20:40:00|6246.3|6242.3|6245.3|6241.3|6246.6|6242.6|6244.6|6240.6|0
1663188300000|2022-09-14 20:45:00|6245.5|6241.5|6247.5|6243.5|6247.5|6243.5|6244.4|6240.4|0
1663188600000|2022-09-14 20:50:00|6247.4|6243.4|6246.2|6242.2|6247.4|6243.4|6245.3|6241.3|0
1663188900000|2022-09-14 20:55:00|6245.9|6241.9|6245|6241|6246.9|6242.9|6244.8|6240.8|0
1663189200000|2022-09-14 21:00:00|6244.8|6240.8|6245.4|6241.4|6245.7|6241.7|6244.8|6240.8|0
1663189500000|2022-09-14 21:05:00|6245|6241|6245.7|6241.7|6245.7|6241.7|6245|6241|0
1663189800000|2022-09-14 21:10:00|6245.6|6241.6|6245.5|6241.5|6246.4|6242.4|6245.3|6241.3|0
1663190100000|2022-09-14 21:15:00|6245.7|6241.7|6245.3|6241.3|6246.4|6242.4|6244.8|6240.8|0
1663190400000|2022-09-14 21:20:00|6245.5|6241.5|6245.9|6241.9|6245.9|6241.9|6245.3|6241.3|0
1663190700000|2022-09-14 21:25:00|6245.8|6241.8|6245.8|6241.8|6245.8|6241.8|6245.8|6241.8|0
1663191000000|2022-09-14 21:30:00|6245.9|6241.9|6245.9|6241.9|6246.5|6242.5|6245.4|6241.4|0
1663191300000|2022-09-14 21:35:00|6245.8|6241.8|6245.6|6241.6|6245.8|6241.8|6245.2|6241.2|0
1663191600000|2022-09-14 21:40:00|6245.8|6241.8|6245.7|6241.7|6245.8|6241.8|6245.5|6241.5|0
1663191900000|2022-09-14 21:45:00|6245.5|6241.5|6245|6241|6245.7|6241.7|6245|6241|0
1663192200000|2022-09-14 21:50:00|6245.2|6241.2|6245.2|6241.2|6245.7|6241.7|6245|6241|0
1663192500000|2022-09-14 21:55:00|6245|6241|6245.5|6241.5|6246.2|6242.2|6245|6241|0
1663192800000|2022-09-14 22:00:00|6245.4|6241.4|6239.7|6235.7|6245.4|6241.4|6238.1|6234.1|0
1663193100000|2022-09-14 22:05:00|6239.5|6235.5|6241.3|6237.3|6241.8|6237.8|6238.7|6234.7|0
1663193400000|2022-09-14 22:10:00|6241.8|6237.8|6240.6|6236.6|6241.8|6237.8|6240.6|6236.6|0
1663193700000|2022-09-14 22:15:00|6241.3|6237.3|6244.1|6240.1|6244.1|6240.1|6241.3|6237.3|0
1663194000000|2022-09-14 22:20:00|6244.4|6240.4|6240.6|6236.6|6246|6242|6239.8|6235.8|0
1663194300000|2022-09-14 22:25:00|6241|6237|6241.8|6237.8|6242.2|6238.2|6240.6|6236.6|0
1663194600000|2022-09-14 22:30:00|6241.3|6237.3|6242.9|6238.9|6243.6|6239.6|6240.2|6236.2|0
1663194900000|2022-09-14 22:35:00|6242.2|6238.2|6244.2|6240.2|6244.5|6240.5|6240.8|6236.8|0
1663195200000|2022-09-14 22:40:00|6244|6240|6248.5|6244.5|6248.5|6244.5|6243|6239|0
1663195500000|2022-09-14 22:45:00|6248.4|6244.4|6248.7|6244.7|6249.8|6245.8|6248.4|6244.4|0
1663195800000|2022-09-14 22:50:00|6248.2|6244.2|6245.4|6241.4|6248.2|6244.2|6245.4|6241.4|0
1663196100000|2022-09-14 22:55:00|6245.1|6241.1|6245.9|6241.9|6246.1|6242.1|6244.2|6240.2|0
1663196400000|2022-09-14 23:00:00|6245.8|6241.8|6244.2|6240.2|6246.1|6242.1|6243.9|6239.9|0
1663196700000|2022-09-14 23:05:00|6244|6240|6241.9|6237.9|6244.2|6240.2|6240.7|6236.7|0
1663197000000|2022-09-14 23:10:00|6242.1|6238.1|6243|6239|6243|6239|6241.1|6237.1|0
1663197300000|2022-09-14 23:15:00|6242.9|6238.9|6241.8|6238.8|6242.9|6238.9|6240.2|6237.2|0
1663197600000|2022-09-14 23:20:00|6241.9|6238.9|6241.4|6238.4|6242.1|6239.1|6240.9|6237.9|0
1663197900000|2022-09-14 23:25:00|6240.9|6237.9|6238.3|6235.3|6240.9|6237.9|6237.4|6234.4|0
1663198200000|2022-09-14 23:30:00|6237.9|6234.9|6239.5|6236.5|6242.5|6239.5|6237.8|6234.8|0
1663198500000|2022-09-14 23:35:00|6239.4|6236.4|6239.4|6236.4|6240.4|6237.4|6238.7|6235.7|0
1663198800000|2022-09-14 23:40:00|6239|6236|6239.9|6236.9|6240.2|6237.2|6238.8|6235.8|0
1663199100000|2022-09-14 23:45:00|6240.1|6237.1|6236.7|6233.7|6240.6|6237.6|6236.7|6233.7|0
1663199400000|2022-09-14 23:50:00|6236.2|6233.2|6239|6236|6240.6|6237.6|6235.9|6232.9|0
1663199700000|2022-09-14 23:55:00|6239.2|6236.2|6239.9|6236.9|6241.8|6238.8|6238|6235|0
1663200000000|2022-09-15 00:00:00|6239.4|6236.4|6235.9|6232.9|6240.2|6237.2|6233.6|6230.6|0
1663200300000|2022-09-15 00:05:00|6236.2|6233.2|6235.9|6232.9|6237.5|6234.5|6234.7|6231.7|0
1663200600000|2022-09-15 00:10:00|6236.1|6233.1|6236.2|6233.2|6237.5|6234.5|6235.5|6232.5|0
1663200900000|2022-09-15 00:15:00|6235.7|6232.7|6226.3|6223.3|6235.9|6232.9|6226.2|6223.2|0
1663201200000|2022-09-15 00:20:00|6224.6|6221.6|6226.4|6223.4|6226.4|6223.4|6223.7|6220.7|0
1663201500000|2022-09-15 00:25:00|6225.6|6222.6|6224.7|6221.7|6225.6|6222.6|6223|6220|0
1663201800000|2022-09-15 00:30:00|6223.9|6220.9|6224.8|6221.8|6224.8|6221.8|6221.3|6218.3|0
1663202100000|2022-09-15 00:35:00|6224.9|6221.9|6226.6|6223.6|6228.3|6225.3|6224.8|6221.8|0
1663202400000|2022-09-15 00:40:00|6228.3|6225.3|6228.3|6225.3|6228.3|6225.3|6226.6|6223.6|0
1663202700000|2022-09-15 00:45:00|6226.6|6223.6|6228.3|6225.3|6230|6227|6226.6|6223.6|0
1663203000000|2022-09-15 00:50:00|6228.4|6225.4|6230.1|6227.1|6230.1|6227.1|6228.4|6225.4|0
1663203300000|2022-09-15 00:55:00|6231.8|6228.8|6230.2|6227.2|6231.9|6228.9|6230.1|6227.1|0
1663203600000|2022-09-15 01:00:00|6230.1|6227.1|6226.8|6223.8|6230.2|6227.2|6225.1|6222.1|0
1663203900000|2022-09-15 01:05:00|6225.9|6222.9|6223.4|6220.4|6225.9|6222.9|6219.9|6216.9|0
1663204200000|2022-09-15 01:10:00|6223.5|6220.5|6225.2|6222.2|6226.9|6223.9|6223.4|6220.4|0
1663204500000|2022-09-15 01:15:00|6223.5|6220.5|6220|6217|6225.2|6222.2|6220|6217|0
1663204800000|2022-09-15 01:20:00|6220.8|6217.8|6220|6217|6221.7|6218.7|6218.2|6215.2|0
1663205100000|2022-09-15 01:25:00|6220.1|6217.1|6225.6|6222.6|6225.6|6222.6|6220.1|6217.1|0
1663205400000|2022-09-15 01:30:00|6224.7|6221.7|6229.1|6226.1|6232.5|6229.5|6223.9|6220.9|0
1663205700000|2022-09-15 01:35:00|6230.8|6227.8|6227.4|6224.4|6230.8|6227.8|6225.6|6222.6|0
1663206000000|2022-09-15 01:40:00|6228.3|6225.3|6228.3|6225.3|6230.8|6227.8|6227.4|6224.4|0
1663206300000|2022-09-15 01:45:00|6229.1|6226.1|6230.9|6227.9|6230.9|6227.9|6227.4|6224.4|0
1663206600000|2022-09-15 01:50:00|6229.2|6226.2|6232.7|6229.7|6234.5|6231.5|6229.1|6226.1|0
1663206900000|2022-09-15 01:55:00|6233.6|6230.6|6236.3|6233.3|6237.1|6234.1|6232.7|6229.7|0
1663207200000|2022-09-15 02:00:00|6236.2|6233.2|6235.4|6232.4|6236.3|6233.3|6234.5|6231.5|0
1663207500000|2022-09-15 02:05:00|6235.3|6232.3|6236.2|6233.2|6236.2|6233.2|6233.6|6230.6|0
1663207800000|2022-09-15 02:10:00|6236.1|6233.1|6234.3|6231.3|6236.1|6233.1|6234.3|6231.3|0
1663208100000|2022-09-15 02:15:00|6234.2|6231.2|6234.7|6231.7|6234.7|6231.7|6234.2|6231.2|0
1663208400000|2022-09-15 02:20:00|6234.6|6231.6|6234.7|6231.7|6236.3|6233.3|6234.6|6231.6|0
1663208700000|2022-09-15 02:25:00|6234.6|6231.6|6236.3|6233.3|6236.3|6233.3|6232.9|6229.9|0
1663209000000|2022-09-15 02:30:00|6235.4|6232.4|6236.2|6233.2|6238|6235|6234.6|6231.6|0
1663209300000|2022-09-15 02:35:00|6234.5|6231.5|6232.8|6229.8|6234.5|6231.5|6232.8|6229.8|0
1663209600000|2022-09-15 02:40:00|6232.9|6229.9|6232.8|6229.8|6234.5|6231.5|6232.8|6229.8|0
1663209900000|2022-09-15 02:45:00|6231.1|6228.1|6230.3|6227.3|6231.2|6228.2|6229.4|6226.4|0
1663210200000|2022-09-15 02:50:00|6231.2|6228.2|6230.3|6227.3|6231.2|6228.2|6229.5|6226.5|0
1663210500000|2022-09-15 02:55:00|6229.4|6226.4|6232.9|6229.9|6232.9|6229.9|6229.4|6226.4|0
1663210800000|2022-09-15 03:00:00|6231.2|6228.2|6229.4|6226.4|6231.2|6228.2|6229.4|6226.4|0
1663211100000|2022-09-15 03:05:00|6229.5|6226.5|6232.9|6229.9|6232.9|6229.9|6229.5|6226.5|0
1663211400000|2022-09-15 03:10:00|6233.8|6230.8|6232.9|6229.9|6234.6|6231.6|6232.9|6229.9|0
1663211700000|2022-09-15 03:15:00|6233.8|6230.8|6232.9|6229.9|6234.6|6231.6|6232.9|6229.9|0
1663212000000|2022-09-15 03:20:00|6234.6|6231.6|6234.7|6231.7|6234.7|6231.7|6232.9|6229.9|0
1663212300000|2022-09-15 03:25:00|6234.6|6231.6|6233.8|6230.8|6234.7|6231.7|6232.9|6229.9|0
1663212600000|2022-09-15 03:30:00|6232.9|6229.9|6231.2|6228.2|6234.6|6231.6|6231.2|6228.2|0
1663212900000|2022-09-15 03:35:00|6229.5|6226.5|6227.8|6224.8|6230.3|6227.3|6227.8|6224.8|0
1663213200000|2022-09-15 03:40:00|6227.7|6224.7|6226|6223|6227.8|6224.8|6226|6223|0
1663213500000|2022-09-15 03:45:00|6227.7|6224.7|6227.8|6224.8|6227.8|6224.8|6226.1|6223.1|0
1663213800000|2022-09-15 03:50:00|6226.1|6223.1|6224.4|6221.4|6227.8|6224.8|6222.6|6219.6|0
1663214100000|2022-09-15 03:55:00|6224.3|6221.3|6224.4|6221.4|6224.4|6221.4|6224.3|6221.3|0
1663214400000|2022-09-15 04:00:00|6226.1|6223.1|6224.4|6221.4|6226.1|6223.1|6224.4|6221.4|0
1663214700000|2022-09-15 04:05:00|6224.3|6221.3|6223.5|6220.5|6224.4|6221.4|6222.6|6219.6|0
1663215000000|2022-09-15 04:10:00|6224.4|6221.4|6224.4|6221.4|6224.4|6221.4|6222.7|6219.7|0
1663215300000|2022-09-15 04:15:00|6224.5|6221.5|6226.2|6223.2|6226.2|6223.2|6224.4|6221.4|0
1663215600000|2022-09-15 04:20:00|6226.1|6223.1|6222.7|6219.7|6226.2|6223.2|6222.7|6219.7|0
1663215900000|2022-09-15 04:25:00|6224.4|6221.4|6222.7|6219.7|6224.4|6221.4|6222.7|6219.7|0
1663216200000|2022-09-15 04:30:00|6221|6218|6221.2|6218.2|6221.2|6218.2|6219.3|6216.3|0
1663216500000|2022-09-15 04:35:00|6222.9|6219.9|6222.9|6219.9|6224.7|6221.7|6221.2|6218.2|0
1663216800000|2022-09-15 04:40:00|6222.1|6219.1|6224.7|6221.7|6224.7|6221.7|6222.1|6219.1|0
1663217100000|2022-09-15 04:45:00|6226.4|6223.4|6224.7|6221.7|6226.4|6223.4|6224.7|6221.7|0
1663217400000|2022-09-15 04:50:00|6225.5|6222.5|6226.4|6223.4|6226.4|6223.4|6224.7|6221.7|0
1663217700000|2022-09-15 04:55:00|6224.7|6221.7|6224.7|6221.7|6225.5|6222.5|6224.6|6221.6|0
1663218000000|2022-09-15 05:00:00|6224.8|6221.8|6222.9|6219.9|6224.8|6221.8|6222.9|6219.9|0
1663218300000|2022-09-15 05:05:00|6224.6|6221.6|6223.3|6220.3|6225|6222|6221.4|6218.4|0
1663218600000|2022-09-15 05:10:00|6225|6222|6223.2|6220.2|6225|6222|6223.2|6220.2|0
1663218900000|2022-09-15 05:15:00|6221.5|6218.5|6223.3|6220.3|6223.3|6220.3|6219.8|6216.8|0
1663219200000|2022-09-15 05:20:00|6225|6222|6226.7|6223.7|6226.7|6223.7|6224.9|6221.9|0
1663219500000|2022-09-15 05:25:00|6225|6222|6224|6221|6226.7|6223.7|6223.1|6220.1|0
1663219800000|2022-09-15 05:30:00|6224.8|6221.8|6223.3|6220.3|6226.6|6223.6|6223.3|6220.3|0
1663220100000|2022-09-15 05:35:00|6224.2|6221.2|6220|6217|6224.2|6221.2|6219.9|6216.9|0
1663220400000|2022-09-15 05:40:00|6221.7|6218.7|6219.9|6216.9|6221.7|6218.7|6218.2|6215.2|0
1663220700000|2022-09-15 05:45:00|6220|6217|6223.6|6220.6|6223.6|6220.6|6219.9|6216.9|0
1663221000000|2022-09-15 05:50:00|6223.5|6220.5|6220.1|6217.1|6223.6|6220.6|6220.1|6217.1|0
1663221300000|2022-09-15 05:55:00|6220.2|6217.2|6220.2|6217.2|6220.2|6217.2|6218.4|6215.4|0
1663221600000|2022-09-15 06:00:00|6220.1|6217.1|6226.8|6224.8|6226.8|6224.8|6217.3|6214.1|197
1663221900000|2022-09-15 06:05:00|6226.5|6224.5|6226.8|6224.8|6227.5|6225.5|6223|6221|54
1663222200000|2022-09-15 06:10:00|6226.5|6224.5|6225.5|6223.5|6226.5|6224.5|6223.5|6221.5|42
1663222500000|2022-09-15 06:15:00|6225.3|6223.3|6221|6219|6225.3|6223.3|6220.5|6218.5|94
1663222800000|2022-09-15 06:20:00|6221.3|6219.3|6219.8|6217.8|6223.5|6221.5|6219.3|6217.3|54
1663223100000|2022-09-15 06:25:00|6220|6218|6225.3|6223.3|6225.3|6223.3|6220|6218|25
1663223400000|2022-09-15 06:30:00|6225|6223|6219.5|6217.5|6225.5|6223.5|6219.3|6217.3|29
1663223700000|2022-09-15 06:35:00|6219.8|6217.8|6218.8|6216.8|6221|6219|6217|6215|27
1663224000000|2022-09-15 06:40:00|6218.5|6216.5|6221.5|6219.5|6221.8|6219.8|6217.8|6215.8|55
1663224300000|2022-09-15 06:45:00|6221.8|6219.8|6223.5|6221.5|6225.5|6223.5|6221.3|6219.3|202
1663224600000|2022-09-15 06:50:00|6223.3|6221.3|6219.5|6217.5|6224.8|6222.8|6218.5|6216.5|97
1663224900000|2022-09-15 06:55:00|6219.3|6217.3|6212.5|6210.5|6219.3|6217.3|6210|6208|242
1663225200000|2022-09-15 07:00:00|6212|6211|6223.3|6222.3|6224.8|6223.8|6209.8|6208.8|714
1663225500000|2022-09-15 07:05:00|6223|6222|6236.5|6235.5|6237.5|6236.5|6222.3|6221.3|499
1663225800000|2022-09-15 07:10:00|6236.8|6235.8|6234|6233|6239|6238|6231.3|6230.3|402
1663226100000|2022-09-15 07:15:00|6233.8|6232.8|6239.5|6238.5|6242|6241|6233|6232|277
1663226400000|2022-09-15 07:20:00|6239.3|6238.3|6243.5|6242.5|6244.8|6243.8|6234.8|6233.8|2075
1663226700000|2022-09-15 07:25:00|6243|6242|6244.5|6243.5|6250.3|6249.3|6242|6241|295
1663227000000|2022-09-15 07:30:00|6244.3|6243.3|6238|6237|6246.5|6245.5|6234.5|6233.5|389
1663227300000|2022-09-15 07:35:00|6237.8|6236.8|6230.5|6229.5|6237.8|6236.8|6229|6228|319
1663227600000|2022-09-15 07:40:00|6230.6|6229.6|6229.9|6228.9|6233.1|6232.1|6227.1|6226.1|144
1663227900000|2022-09-15 07:45:00|6230.1|6229.1|6241.6|6240.6|6244.1|6243.1|6229.4|6228.4|1640
1663228200000|2022-09-15 07:50:00|6241.4|6240.4|6239.6|6238.6|6243.6|6242.6|6238.6|6237.6|417
1663228500000|2022-09-15 07:55:00|6239.9|6238.9|6235.6|6234.6|6242.4|6241.4|6233.9|6232.9|240
1663228800000|2022-09-15 08:00:00|6234.6|6233.6|6232.1|6231.1|6243.4|6242.4|6230.9|6229.9|274
1663229100000|2022-09-15 08:05:00|6232.4|6231.4|6233.1|6232.1|6240.4|6239.4|6231.1|6230.1|307
1663229400000|2022-09-15 08:10:00|6232.9|6231.9|6226.6|6225.6|6232.9|6231.9|6225.1|6224.1|334
1663229700000|2022-09-15 08:15:00|6226.4|6225.4|6222.6|6221.6|6229.9|6228.9|6222.6|6221.6|760
1663230000000|2022-09-15 08:20:00|6222.4|6221.4|6226.6|6225.6|6228.6|6227.6|6221.9|6220.9|529
1663230300000|2022-09-15 08:25:00|6226.4|6225.4|6224.6|6223.6|6229.1|6228.1|6223.1|6222.1|120
1663230600000|2022-09-15 08:30:00|6224.4|6223.4|6227.1|6226.1|6228.1|6227.1|6222.6|6221.6|1319
1663230900000|2022-09-15 08:35:00|6227.4|6226.4|6226.1|6225.1|6227.4|6226.4|6221.6|6220.6|320
1663231200000|2022-09-15 08:40:00|6225.9|6224.9|6223.1|6222.1|6226.9|6225.9|6221.9|6220.9|600
1663231500000|2022-09-15 08:45:00|6223.4|6222.4|6217.9|6216.9|6223.4|6222.4|6217.9|6216.9|548
1663231800000|2022-09-15 08:50:00|6218.1|6217.1|6219.4|6218.4|6222.1|6221.1|6217.4|6216.4|319
1663232100000|2022-09-15 08:55:00|6219.6|6218.6|6223.4|6222.4|6224.9|6223.9|6218.6|6217.6|302
1663232400000|2022-09-15 09:00:00|6223.6|6222.6|6217.6|6216.6|6223.6|6222.6|6210.6|6209.6|1155
1663232700000|2022-09-15 09:05:00|6216.4|6215.4|6215.6|6214.6|6221.4|6220.4|6213.1|6212.1|202
1663233000000|2022-09-15 09:10:00|6215.4|6214.4|6211.6|6210.6|6217.1|6216.1|6210.1|6209.1|367
1663233300000|2022-09-15 09:15:00|6211.4|6210.4|6213.1|6212.1|6215.4|6214.4|6208.9|6207.9|242
1663233600000|2022-09-15 09:20:00|6213.4|6212.4|6216.1|6215.1|6216.6|6215.6|6211.9|6210.9|66
1663233900000|2022-09-15 09:25:00|6216.4|6215.4|6215.1|6214.1|6216.4|6215.4|6213.1|6212.1|299
1663234200000|2022-09-15 09:30:00|6214.4|6213.4|6220.6|6219.6|6220.9|6219.9|6214.1|6213.1|339
1663234500000|2022-09-15 09:35:00|6220.4|6219.4|6222.1|6221.1|6223.6|6222.6|6218.1|6217.1|164
1663234800000|2022-09-15 09:40:00|6222.4|6221.4|6216.6|6215.6|6223.4|6222.4|6216.1|6215.1|207
1663235100000|2022-09-15 09:45:00|6216.1|6215.1|6213.1|6212.1|6217.9|6216.9|6213.1|6212.1|127
1663235400000|2022-09-15 09:50:00|6213.4|6212.4|6211.4|6210.4|6216.6|6215.6|6211.4|6210.4|106
1663235700000|2022-09-15 09:55:00|6211.1|6210.1|6209.1|6208.1|6213.1|6212.1|6209.1|6208.1|139
1663236000000|2022-09-15 10:00:00|6209.4|6208.4|6207.6|6206.6|6213.1|6212.1|6207.4|6206.4|1310
1663236300000|2022-09-15 10:05:00|6207.9|6206.9|6208.1|6207.1|6211.4|6210.4|6207.6|6206.6|147
1663236600000|2022-09-15 10:10:00|6208.4|6207.4|6209.6|6208.6|6212.4|6211.4|6208.1|6207.1|66
1663236900000|2022-09-15 10:15:00|6209.4|6208.4|6213.6|6212.6|6213.9|6212.9|6208.6|6207.6|90
1663237200000|2022-09-15 10:20:00|6213.4|6212.4|6209.6|6208.6|6214.4|6213.4|6209.4|6208.4|168
1663237500000|2022-09-15 10:25:00|6210.1|6209.1|6210.1|6209.1|6211.6|6210.6|6208.6|6207.6|125
1663237800000|2022-09-15 10:30:00|6209.9|6208.9|6198.6|6197.6|6210.4|6209.4|6196.6|6195.6|966
1663238100000|2022-09-15 10:35:00|6198.4|6197.4|6196.9|6195.9|6198.4|6197.4|6191.9|6190.9|474
1663238400000|2022-09-15 10:40:00|6197.1|6196.1|6195.6|6194.6|6197.4|6196.4|6190.9|6189.9|349
1663238700000|2022-09-15 10:45:00|6195.9|6194.9|6200.4|6199.4|6202.6|6201.6|6195.1|6194.1|117
1663239000000|2022-09-15 10:50:00|6200.6|6199.6|6199.6|6198.6|6202.9|6201.9|6196.6|6195.6|93
1663239300000|2022-09-15 10:55:00|6199.4|6198.4|6198.1|6197.1|6199.9|6198.9|6194.1|6193.1|135
1663239600000|2022-09-15 11:00:00|6198.4|6197.4|6196.9|6195.9|6202.1|6201.1|6195.6|6194.6|240
1663239900000|2022-09-15 11:05:00|6196.6|6195.6|6201.4|6200.4|6202.6|6201.6|6196.6|6195.6|5338
1663240200000|2022-09-15 11:10:00|6201.1|6200.1|6205.1|6204.1|6205.4|6204.4|6200.4|6199.4|189
1663240500000|2022-09-15 11:15:00|6204.9|6203.9|6205.9|6204.9|6207.9|6206.9|6203.9|6202.9|108
1663240800000|2022-09-15 11:20:00|6206.1|6205.1|6204.4|6203.4|6206.4|6205.4|6202.4|6201.4|3190
1663241100000|2022-09-15 11:25:00|6204.1|6203.1|6208.4|6207.4|6208.6|6207.6|6203.6|6202.6|258
1663241400000|2022-09-15 11:30:00|6208.1|6207.1|6207.4|6206.4|6208.4|6207.4|6204.9|6203.9|188
1663241700000|2022-09-15 11:35:00|6207.6|6206.6|6206.1|6205.1|6209.6|6208.6|6205.6|6204.6|89
1663242000000|2022-09-15 11:40:00|6205.9|6204.9|6205.7|6204.7|6206.2|6205.2|6202.2|6201.2|498
1663242300000|2022-09-15 11:45:00|6205.4|6204.4|6205.4|6204.4|6206.2|6205.2|6202.9|6201.9|4583
1663242600000|2022-09-15 11:50:00|6205.2|6204.2|6200.2|6199.2|6205.2|6204.2|6199.9|6198.9|1395
1663242900000|2022-09-15 11:55:00|6199.9|6198.9|6199.2|6198.2|6200.9|6199.9|6198.7|6197.7|136
1663243200000|2022-09-15 12:00:00|6198.7|6197.7|6196.9|6195.9|6198.9|6197.9|6195.4|6194.4|3113
1663243500000|2022-09-15 12:05:00|6197.2|6196.2|6193.4|6192.4|6198.4|6197.4|6192.9|6191.9|5135
1663243800000|2022-09-15 12:10:00|6193.7|6192.7|6196.4|6195.4|6197.9|6196.9|6193.7|6192.7|101
1663244100000|2022-09-15 12:15:00|6196.7|6195.7|6190.4|6189.4|6197.7|6196.7|6190.4|6189.4|234
1663244400000|2022-09-15 12:20:00|6190.2|6189.2|6179.2|6178.2|6190.2|6189.2|6178.7|6177.7|465
1663244700000|2022-09-15 12:25:00|6179.4|6178.4|6179.9|6178.9|6182.7|6181.7|6177.4|6176.4|243
1663245000000|2022-09-15 12:30:00|6181.2|6180.2|6183.9|6182.9|6192.4|6191.4|6177.9|6176.9|723
1663245300000|2022-09-15 12:35:00|6183.7|6182.7|6188.9|6187.9|6189.4|6188.4|6181.9|6180.9|300
1663245600000|2022-09-15 12:40:00|6189.2|6188.2|6184.4|6183.4|6190.4|6189.4|6181.9|6180.9|274
1663245900000|2022-09-15 12:45:00|6184.7|6183.7|6186.4|6185.4|6188.4|6187.4|6179.9|6178.9|1281
1663246200000|2022-09-15 12:50:00|6186.7|6185.7|6186.9|6185.9|6188.9|6187.9|6182.4|6181.4|194
1663246500000|2022-09-15 12:55:00|6186.7|6185.7|6181.9|6180.9|6188.7|6187.7|6180.9|6179.9|238
1663246800000|2022-09-15 13:00:00|6182.2|6181.2|6182.4|6181.4|6183.9|6182.9|6178.9|6177.9|133
1663247100000|2022-09-15 13:05:00|6182.2|6181.2|6176.4|6175.4|6184.7|6183.7|6174.2|6173.2|260
1663247400000|2022-09-15 13:10:00|6176.2|6175.2|6173.9|6172.9|6179.2|6178.2|6171.4|6170.4|2124
1663247700000|2022-09-15 13:15:00|6173.7|6172.7|6161.9|6160.9|6177.4|6176.4|6161.4|6160.4|353
1663248000000|2022-09-15 13:20:00|6162.2|6161.2|6149.9|6148.9|6165.9|6164.9|6146.9|6145.9|587
1663248300000|2022-09-15 13:25:00|6149.7|6148.7|6149.4|6148.4|6154.9|6153.9|6146.9|6145.9|257
1663248600000|2022-09-15 13:30:00|6149.9|6148.9|6160.7|6159.7|6161.9|6160.9|6147.4|6146.4|588
1663248900000|2022-09-15 13:35:00|6160.4|6159.4|6151.9|6150.9|6160.9|6159.9|6143.9|6142.9|951
1663249200000|2022-09-15 13:40:00|6151.4|6150.4|6168.4|6167.4|6170.4|6169.4|6150.9|6149.9|525
1663249500000|2022-09-15 13:45:00|6168.9|6167.9|6176.7|6175.7|6176.7|6175.7|6163.4|6162.4|334
1663249800000|2022-09-15 13:50:00|6176.4|6175.4|6183.2|6182.2|6187.7|6186.7|6173.9|6172.9|510
1663250100000|2022-09-15 13:55:00|6182.9|6181.9|6185.4|6184.4|6187.4|6186.4|6178.2|6177.2|1400
1663250400000|2022-09-15 14:00:00|6186.4|6185.4|6190.9|6189.9|6196.2|6195.2|6186.4|6185.4|467
1663250700000|2022-09-15 14:05:00|6190.7|6189.7|6191.2|6190.2|6199.7|6198.7|6189.7|6188.7|497
1663251000000|2022-09-15 14:10:00|6191.8|6190.8|6197.8|6196.8|6199.8|6198.8|6191.5|6190.5|526
1663251300000|2022-09-15 14:15:00|6197.3|6196.3|6198.8|6197.8|6204|6203|6196.5|6195.5|436
1663251600000|2022-09-15 14:20:00|6198.3|6197.3|6190.5|6189.5|6199|6198|6185.8|6184.8|455
1663251900000|2022-09-15 14:25:00|6190.3|6189.3|6176.5|6175.5|6192.5|6191.5|6175.8|6174.8|409
1663252200000|2022-09-15 14:30:00|6176.8|6175.8|6179.3|6178.3|6184.5|6183.5|6176.3|6175.3|900
1663252500000|2022-09-15 14:35:00|6179|6178|6183.5|6182.5|6185.5|6184.5|6178.8|6177.8|1229
1663252800000|2022-09-15 14:40:00|6183.3|6182.3|6178|6177|6186.3|6185.3|6172.5|6171.5|500
1663253100000|2022-09-15 14:45:00|6178.3|6177.3|6166.5|6165.5|6179.5|6178.5|6166.5|6165.5|534
1663253400000|2022-09-15 14:50:00|6166.3|6165.3|6162.5|6161.5|6166.5|6165.5|6154|6153|1027
1663253700000|2022-09-15 14:55:00|6162.3|6161.3|6153.5|6152.5|6163|6162|6152|6151|760
1663254000000|2022-09-15 15:00:00|6153|6152|6157.5|6156.5|6158|6157|6147.3|6146.3|546
1663254300000|2022-09-15 15:05:00|6158|6157|6152.8|6151.8|6160|6159|6152.5|6151.5|461
1663254600000|2022-09-15 15:10:00|6152.5|6151.5|6147|6146|6152.5|6151.5|6143.3|6142.3|512
1663254900000|2022-09-15 15:15:00|6146.5|6145.5|6154.3|6153.3|6156.5|6155.5|6145|6144|740
1663255200000|2022-09-15 15:20:00|6154|6153|6163.5|6162.5|6165.5|6164.5|6152|6151|1082
1663255500000|2022-09-15 15:25:00|6163|6162|6163.5|6162.5|6167.5|6166.5|6160.8|6159.8|594
1663255800000|2022-09-15 15:30:00|6164|6162|6160|6158|6168.5|6166.5|6159.8|6157.8|2308
1663256100000|2022-09-15 15:35:00|6160.3|6158.3|6162.5|6160.5|6166.8|6164.8|6158.5|6156.5|848
1663256400000|2022-09-15 15:40:00|6162.8|6160.8|6166.5|6164.5|6167.8|6165.8|6161.5|6159.5|321
1663256700000|2022-09-15 15:45:00|6166.3|6164.3|6162|6160|6167.5|6165.5|6160.8|6158.8|2339
1663257000000|2022-09-15 15:50:00|6161.8|6159.8|6148.5|6146.5|6162|6160|6147.8|6145.8|460
1663257300000|2022-09-15 15:55:00|6148.3|6146.3|6152|6150|6153|6151|6145|6143|127
1663257600000|2022-09-15 16:00:00|6151.8|6149.8|6158|6156|6158.5|6156.5|6149.8|6147.8|486
1663257900000|2022-09-15 16:05:00|6158.3|6156.3|6150.8|6148.8|6158.3|6156.3|6150|6148|186
1663258200000|2022-09-15 16:10:00|6150.3|6148.3|6143.5|6141.5|6152|6150|6143.5|6141.5|233
1663258500000|2022-09-15 16:15:00|6143.8|6141.8|6151.3|6149.3|6152.3|6150.3|6143.5|6141.5|940
1663258800000|2022-09-15 16:20:00|6151|6149|6147.8|6145.8|6152.5|6150.5|6146.8|6144.8|100
1663259100000|2022-09-15 16:25:00|6147.5|6145.5|6150.3|6148.3|6153.8|6151.8|6147.5|6145.5|124
1663259400000|2022-09-15 16:30:00|6150.5|6148.5|6159.8|6157.8|6161|6159|6150|6148|85
1663259700000|2022-09-15 16:35:00|6159.3|6157.3|6162.8|6160.8|6164.5|6162.5|6159.3|6157.3|184
1663260000000|2022-09-15 16:40:00|6163|6161|6163.5|6161.5|6166.5|6164.5|6162.3|6160.3|92
1663260300000|2022-09-15 16:45:00|6163.3|6161.3|6159.5|6157.5|6164|6162|6157.3|6155.3|166
1663260600000|2022-09-15 16:50:00|6159.8|6157.8|6160.5|6158.5|6162.3|6160.3|6158.5|6156.5|28
1663260900000|2022-09-15 16:55:00|6160|6158|6162|6160|6163.3|6161.3|6157.8|6155.8|113
1663261200000|2022-09-15 17:00:00|6162.5|6160.5|6177.3|6175.3|6180.3|6178.3|6162.5|6160.5|236
1663261500000|2022-09-15 17:05:00|6177.5|6175.5|6177.8|6175.8|6180.3|6178.3|6176|6174|70
1663261800000|2022-09-15 17:10:00|6178|6176|6177|6175|6178|6176|6175.3|6173.3|84
1663262100000|2022-09-15 17:15:00|6177.3|6175.3|6181.5|6179.5|6183.5|6181.5|6176|6174|89
1663262400000|2022-09-15 17:20:00|6181.3|6179.3|6181|6179|6182.8|6180.8|6178.3|6176.3|51
1663262700000|2022-09-15 17:25:00|6180.8|6178.8|6182|6180|6185|6183|6180.5|6178.5|55
1663263000000|2022-09-15 17:30:00|6181.8|6179.8|6180|6178|6182.3|6180.3|6178.3|6176.3|61
1663263300000|2022-09-15 17:35:00|6179.8|6177.8|6173.8|6171.8|6180|6178|6171.8|6169.8|103
1663263600000|2022-09-15 17:40:00|6174|6172|6170.5|6168.5|6175.5|6173.5|6170|6168|73
1663263900000|2022-09-15 17:45:00|6170.3|6168.3|6165.5|6163.5|6170.5|6168.5|6164.3|6162.3|37
1663264200000|2022-09-15 17:50:00|6165.3|6163.3|6163.3|6161.3|6165.5|6163.5|6160.5|6158.5|22
1663264500000|2022-09-15 17:55:00|6163.5|6161.5|6165.5|6163.5|6166|6164|6161.8|6159.8|44
1663264800000|2022-09-15 18:00:00|6165.8|6163.8|6154.3|6152.3|6166|6164|6153.3|6151.3|55
1663265100000|2022-09-15 18:05:00|6154|6152|6150.3|6148.3|6156.5|6154.5|6148.5|6146.5|58
1663265400000|2022-09-15 18:10:00|6150|6148|6153|6151|6155.5|6153.5|6148.5|6146.5|47
1663265700000|2022-09-15 18:15:00|6152.8|6150.8|6157.5|6155.5|6160.3|6158.3|6150.8|6148.8|36
1663266000000|2022-09-15 18:20:00|6157.3|6155.3|6156.8|6154.8|6158.5|6156.5|6154.8|6152.8|22
1663266300000|2022-09-15 18:25:00|6157|6155|6161.3|6159.3|6161.8|6159.8|6155.3|6153.3|20
1663266600000|2022-09-15 18:30:00|6161|6159|6158.3|6156.3|6166.5|6164.5|6158.3|6156.3|87
1663266900000|2022-09-15 18:35:00|6158|6156|6161.3|6159.3|6163.8|6161.8|6155|6153|36
1663267200000|2022-09-15 18:40:00|6161.5|6159.5|6158|6156|6161.8|6159.8|6155.3|6153.3|17
1663267500000|2022-09-15 18:45:00|6158.3|6156.3|6145.5|6143.5|6158.3|6156.3|6145.3|6143.3|47
1663267800000|2022-09-15 18:50:00|6145.3|6143.3|6149.3|6147.3|6150|6148|6142.3|6140.3|33
1663268100000|2022-09-15 18:55:00|6148.8|6146.8|6146.3|6144.3|6149.3|6147.3|6144|6142|48
1663268400000|2022-09-15 19:00:00|6146.5|6144.5|6145.3|6143.3|6148.5|6146.5|6143.5|6141.5|34
1663268700000|2022-09-15 19:05:00|6145|6143|6142.3|6140.3|6147.5|6145.5|6140.8|6138.8|57
1663269000000|2022-09-15 19:10:00|6142|6140|6136.5|6134.5|6142.5|6140.5|6134.5|6132.5|71
1663269300000|2022-09-15 19:15:00|6136.3|6134.3|6137|6135|6140.8|6138.8|6136|6134|129
1663269600000|2022-09-15 19:20:00|6137.3|6135.3|6139|6137|6139|6137|6134.8|6132.8|128
1663269900000|2022-09-15 19:25:00|6139.3|6137.3|6128.5|6126.5|6139.3|6137.3|6128|6126|328
1663270200000|2022-09-15 19:30:00|6128.3|6126.3|6133.8|6131.8|6138|6136|6126.3|6124.3|144
1663270500000|2022-09-15 19:35:00|6134.3|6132.3|6135.3|6133.3|6137.8|6135.8|6132.5|6130.5|65
1663270800000|2022-09-15 19:40:00|6135|6133|6137.8|6135.8|6140.5|6138.5|6131.5|6129.5|49
1663271100000|2022-09-15 19:45:00|6137.5|6135.5|6142.8|6140.8|6144.5|6142.5|6136.5|6134.5|154
1663271400000|2022-09-15 19:50:00|6143|6141|6148.5|6146.5|6150.8|6148.8|6137.3|6135.3|213
1663271700000|2022-09-15 19:55:00|6149|6147|6143.5|6141.5|6154|6152|6141.8|6139.8|141
1663272000000|2022-09-15 20:00:00|6142.8|6138.8|6151.7|6147.7|6156.2|6152.2|6142.8|6138.8|0
1663272300000|2022-09-15 20:05:00|6151.4|6147.4|6152.5|6148.5|6156.7|6152.7|6151.3|6147.3|0
1663272600000|2022-09-15 20:10:00|6152|6148|6149.4|6145.4|6153.6|6149.6|6148.5|6144.5|0
1663272900000|2022-09-15 20:15:00|6148.9|6144.9|6147.2|6143.2|6150.4|6146.4|6146.9|6142.9|0
1663273200000|2022-09-15 20:20:00|6147.3|6143.3|6149.2|6145.2|6149.7|6145.7|6146.9|6142.9|0
1663273500000|2022-09-15 20:25:00|6148.8|6144.8|6148.8|6144.8|6149.7|6145.7|6148.5|6144.5|0
1663273800000|2022-09-15 20:30:00|6148.5|6144.5|6138.4|6134.4|6149.3|6145.3|6137.7|6133.7|0
1663274100000|2022-09-15 20:35:00|6138.1|6134.1|6131.6|6127.6|6140|6136|6131.2|6127.2|0
1663274400000|2022-09-15 20:40:00|6132.1|6128.1|6130.1|6126.1|6134.4|6130.4|6130.1|6126.1|0
1663274700000|2022-09-15 20:45:00|6130.6|6126.6|6122.7|6118.7|6130.9|6126.9|6121.6|6117.6|0
1663275000000|2022-09-15 20:50:00|6123|6119|6118.8|6114.8|6126.4|6122.4|6116.7|6112.7|0
1663275300000|2022-09-15 20:55:00|6118.7|6114.7|6124.6|6120.6|6124.6|6120.6|6118|6114|0
1663275600000|2022-09-15 21:00:00|6124.2|6120.2|6121|6117|6124.9|6120.9|6120.7|6116.7|0
1663275900000|2022-09-15 21:05:00|6120.7|6116.7|6117.9|6113.9|6120.7|6116.7|6117.4|6113.4|0
1663276200000|2022-09-15 21:10:00|6117.7|6113.7|6117.1|6113.1|6118.6|6114.6|6116.9|6112.9|0
1663276500000|2022-09-15 21:15:00|6117.3|6113.3|6115.8|6111.8|6117.3|6113.3|6115.8|6111.8|0
1663276800000|2022-09-15 21:20:00|6116.6|6112.6|6117.2|6113.2|6117.9|6113.9|6116|6112|0
1663277100000|2022-09-15 21:25:00|6117.4|6113.4|6119.2|6115.2|6119.2|6115.2|6117.4|6113.4|0
1663277400000|2022-09-15 21:30:00|6118.9|6114.9|6119.9|6115.9|6119.9|6115.9|6118.8|6114.8|0
1663277700000|2022-09-15 21:35:00|6120.4|6116.4|6118.7|6114.7|6120.6|6116.6|6118.5|6114.5|0
1663278000000|2022-09-15 21:40:00|6119.9|6115.9|6117.3|6113.3|6120.1|6116.1|6117.2|6113.2|0
1663278300000|2022-09-15 21:45:00|6117.1|6113.1|6118.9|6114.9|6118.9|6114.9|6117.1|6113.1|0
1663278600000|2022-09-15 21:50:00|6119|6115|6118.8|6114.8|6120.1|6116.1|6118.7|6114.7|0
1663278900000|2022-09-15 21:55:00|6118.3|6114.3|6116.9|6112.9|6119.1|6115.1|6116.9|6112.9|0
1663279200000|2022-09-15 22:00:00|6116.8|6112.8|6094.9|6090.9|6116.8|6112.8|6094.2|6090.2|0
1663279500000|2022-09-15 22:05:00|6094.2|6090.2|6098.4|6094.4|6098.4|6094.4|6088.9|6084.9|0
1663279800000|2022-09-15 22:10:00|6098.6|6094.6|6101.6|6097.6|6101.6|6097.6|6096.5|6092.5|0
1663280100000|2022-09-15 22:15:00|6101.8|6097.8|6099.8|6095.8|6103.2|6099.2|6098.3|6094.3|0
1663280400000|2022-09-15 22:20:00|6100|6096|6100|6096|6101.9|6097.9|6097.9|6093.9|0
1663280700000|2022-09-15 22:25:00|6100.1|6096.1|6098.7|6094.7|6103|6099|6098.7|6094.7|0
1663281000000|2022-09-15 22:30:00|6099|6095|6102.3|6098.3|6103.9|6099.9|6099|6095|0
1663281300000|2022-09-15 22:35:00|6102|6098|6102.9|6098.9|6103.6|6099.6|6101.3|6097.3|0
1663281600000|2022-09-15 22:40:00|6103.3|6099.3|6100.1|6096.1|6103.3|6099.3|6100.1|6096.1|0
1663281900000|2022-09-15 22:45:00|6100.5|6096.5|6098.7|6094.7|6100.5|6096.5|6097.9|6093.9|0
1663282200000|2022-09-15 22:50:00|6098.8|6094.8|6100.4|6096.4|6101.6|6097.6|6097.4|6093.4|0
1663282500000|2022-09-15 22:55:00|6100.7|6096.7|6101.5|6097.5|6106.4|6102.4|6100.7|6096.7|0
1663282800000|2022-09-15 23:00:00|6101.2|6097.2|6095.4|6091.4|6101.7|6097.7|6094|6090|0
1663283100000|2022-09-15 23:05:00|6095|6091|6096.4|6092.4|6098.8|6094.8|6094.7|6090.7|0
1663283400000|2022-09-15 23:10:00|6096.1|6092.1|6094.5|6090.5|6096.4|6092.4|6094.5|6090.5|0
1663283700000|2022-09-15 23:15:00|6094|6090|6089.3|6086.3|6094.1|6091|6088.7|6085.7|0
1663284000000|2022-09-15 23:20:00|6088.9|6085.9|6089.9|6086.9|6091.4|6088.4|6088.7|6085.7|0
1663284300000|2022-09-15 23:25:00|6090.2|6087.2|6088.1|6085.1|6090.6|6087.6|6086.2|6083.2|0
1663284600000|2022-09-15 23:30:00|6088.6|6085.6|6090.4|6087.4|6092.9|6089.9|6087.8|6084.8|0
1663284900000|2022-09-15 23:35:00|6090.3|6087.3|6093.1|6090.1|6093.3|6090.3|6090.1|6087.1|0
1663285200000|2022-09-15 23:40:00|6093.5|6090.5|6094.3|6091.3|6095.9|6092.9|6093|6090|0
1663285500000|2022-09-15 23:45:00|6094.4|6091.4|6094.8|6091.8|6095.6|6092.6|6094|6091|0
1663285800000|2022-09-15 23:50:00|6094.6|6091.6|6095.6|6092.6|6096|6093|6092.5|6089.5|0
1663286100000|2022-09-15 23:55:00|6096|6093|6095.1|6092.1|6096.3|6093.3|6094.6|6091.6|0
1663286400000|2022-09-16 00:00:00|6095.8|6092.8|6101.3|6098.3|6101.9|6098.9|6095.4|6092.4|0
1663286700000|2022-09-16 00:05:00|6101|6098|6099.2|6096.2|6101|6098|6094.2|6091.2|0
1663287000000|2022-09-16 00:10:00|6098.9|6095.9|6111.4|6108.4|6111.4|6108.4|6097.3|6094.3|0
1663287300000|2022-09-16 00:15:00|6110.9|6107.9|6124.8|6121.8|6126.6|6123.6|6109.6|6106.6|0
1663287600000|2022-09-16 00:20:00|6123.1|6120.1|6124.8|6121.8|6126.5|6123.5|6121.4|6118.4|0
1663287900000|2022-09-16 00:25:00|6125.6|6122.6|6121.3|6118.3|6125.6|6122.6|6121.2|6118.2|0
1663288200000|2022-09-16 00:30:00|6121.2|6118.2|6123|6120|6123|6120|6117.8|6114.8|0
1663288500000|2022-09-16 00:35:00|6124.7|6121.7|6121.3|6118.3|6124.7|6121.7|6119.5|6116.5|0
1663288800000|2022-09-16 00:40:00|6119.6|6116.6|6117.8|6114.8|6119.6|6116.6|6116.1|6113.1|0
1663289100000|2022-09-16 00:45:00|6116.2|6113.2|6117.3|6114.3|6119.8|6116.8|6116.1|6113.1|0
1663289400000|2022-09-16 00:50:00|6115.6|6112.6|6115.5|6112.5|6115.6|6112.6|6113.8|6110.8|0
1663289700000|2022-09-16 00:55:00|6115.4|6112.4|6113.6|6110.6|6115.4|6112.4|6113.6|6110.6|0
1663290000000|2022-09-16 01:00:00|6113.7|6110.7|6118.8|6115.8|6120.5|6117.5|6113.7|6110.7|0
1663290300000|2022-09-16 01:05:00|6117.1|6114.1|6113.7|6110.7|6118.8|6115.8|6113.6|6110.6|0
1663290600000|2022-09-16 01:10:00|6115.4|6112.4|6115.5|6112.5|6115.5|6112.5|6113.7|6110.7|0
1663290900000|2022-09-16 01:15:00|6115.4|6112.4|6112|6109|6115.5|6112.5|6112|6109|0
1663291200000|2022-09-16 01:20:00|6112.1|6109.1|6112.1|6109.1|6113.8|6110.8|6112|6109|0
1663291500000|2022-09-16 01:25:00|6112.9|6109.9|6114.6|6111.6|6116.4|6113.4|6112.1|6109.1|0
1663291800000|2022-09-16 01:30:00|6113.8|6110.8|6119|6116|6120.8|6117.8|6113.8|6110.8|0
1663292100000|2022-09-16 01:35:00|6117.3|6114.3|6117.3|6114.3|6119|6116|6115.6|6112.6|0
1663292400000|2022-09-16 01:40:00|6117.4|6114.4|6113.9|6110.9|6119|6116|6113.9|6110.9|0
1663292700000|2022-09-16 01:45:00|6114.7|6111.7|6112.2|6109.2|6115.6|6112.6|6110.5|6107.5|0
1663293000000|2022-09-16 01:50:00|6110.5|6107.5|6112.3|6109.3|6112.3|6109.3|6110.5|6107.5|0
1663293300000|2022-09-16 01:55:00|6110.6|6107.6|6110.6|6107.6|6112.3|6109.3|6110.6|6107.6|0
1663293600000|2022-09-16 02:00:00|6112.3|6109.3|6115.7|6112.7|6119.2|6116.2|6112.3|6109.3|0
1663293900000|2022-09-16 02:05:00|6114.9|6111.9|6114|6111|6115.7|6112.7|6114|6111|0
1663294200000|2022-09-16 02:10:00|6112.3|6109.3|6113.2|6110.2|6114.1|6111.1|6112.3|6109.3|0
1663294500000|2022-09-16 02:15:00|6114|6111|6114.9|6111.9|6115.7|6112.7|6112.3|6109.3|0
1663294800000|2022-09-16 02:20:00|6115.7|6112.7|6112.3|6109.3|6117.4|6114.4|6112.3|6109.3|0
1663295100000|2022-09-16 02:25:00|6113.1|6110.1|6110.5|6107.5|6114|6111|6110.5|6107.5|0
1663295400000|2022-09-16 02:30:00|6111.4|6108.4|6112.3|6109.3|6114|6111|6110.5|6107.5|0
1663295700000|2022-09-16 02:35:00|6112.2|6109.2|6112.2|6109.2|6112.3|6109.3|6110.5|6107.5|0
1663296000000|2022-09-16 02:40:00|6110.5|6107.5|6112.2|6109.2|6112.2|6109.2|6110.5|6107.5|0
1663296300000|2022-09-16 02:45:00|6111.3|6108.3|6112.2|6109.2|6112.2|6109.2|6110.5|6107.5|0
1663296600000|2022-09-16 02:50:00|6113.9|6110.9|6113.9|6110.9|6113.9|6110.9|6112.2|6109.2|0
1663296900000|2022-09-16 02:55:00|6114|6111|6114|6111|6114|6111|6113.9|6110.9|0
1663297200000|2022-09-16 03:00:00|6113.9|6110.9|6112.2|6109.2|6114|6111|6112.2|6109.2|0
1663297500000|2022-09-16 03:05:00|6113.1|6110.1|6113.9|6110.9|6114|6111|6112.2|6109.2|0
1663297800000|2022-09-16 03:10:00|6112.2|6109.2|6110.5|6107.5|6112.2|6109.2|6110.4|6107.4|0
1663298100000|2022-09-16 03:15:00|6111.3|6108.3|6110.5|6107.5|6112.2|6109.2|6110.4|6107.4|0
1663298700000|2022-09-16 03:25:00|6112.2|6109.2|6112.2|6109.2|6112.2|6109.2|6112.2|6109.2|0
1663299000000|2022-09-16 03:30:00|6112.1|6109.1|6115.6|6112.6|6115.6|6112.6|6112.1|6109.1|0
1663299300000|2022-09-16 03:35:00|6113.9|6110.9|6115.6|6112.6|6115.6|6112.6|6113.9|6110.9|0
1663299600000|2022-09-16 03:40:00|6113.9|6110.9|6112.2|6109.2|6115.6|6112.6|6112.2|6109.2|0
1663299900000|2022-09-16 03:45:00|6112.1|6109.1|6110.4|6107.4|6112.1|6109.1|6110.4|6107.4|0
1663300200000|2022-09-16 03:50:00|6111.3|6108.3|6110.4|6107.4|6112.1|6109.1|6110.3|6107.3|0
1663300500000|2022-09-16 03:55:00|6110.3|6107.3|6110.4|6107.4|6110.4|6107.4|6110.3|6107.3|0
1663300800000|2022-09-16 04:00:00|6110.3|6107.3|6112.1|6109.1|6112.1|6109.1|6108.6|6105.6|0
1663301100000|2022-09-16 04:05:00|6112|6109|6112|6109|6112.1|6109.1|6110.3|6107.3|0
1663301400000|2022-09-16 04:10:00|6110.3|6107.3|6108.6|6105.6|6110.3|6107.3|6108.6|6105.6|0
1663301700000|2022-09-16 04:15:00|6106.9|6103.9|6108.6|6105.6|6108.6|6105.6|6106.9|6103.9|0
1663302000000|2022-09-16 04:20:00|6107.8|6104.8|6107.1|6104.1|6108.8|6105.8|6107.1|6104.1|0
1663302300000|2022-09-16 04:25:00|6108.8|6105.8|6107.1|6104.1|6108.8|6105.8|6107|6104|0
1663302600000|2022-09-16 04:30:00|6106.2|6103.2|6107.2|6104.2|6107.2|6104.2|6105.4|6102.4|0
1663302900000|2022-09-16 04:35:00|6107.3|6104.3|6107.3|6104.3|6109|6106|6107.2|6104.2|0
1663303200000|2022-09-16 04:40:00|6107.6|6104.6|6109.2|6106.2|6109.3|6106.3|6107.6|6104.6|0
1663303500000|2022-09-16 04:45:00|6107.5|6104.5|6109.3|6106.3|6109.3|6106.3|6107.5|6104.5|0
1663303800000|2022-09-16 04:50:00|6109.2|6106.2|6109.2|6106.2|6109.2|6106.2|6107.5|6104.5|0
1663304100000|2022-09-16 04:55:00|6110.9|6107.9|6110.9|6107.9|6110.9|6107.9|6110.9|6107.9|0
1663304400000|2022-09-16 05:00:00|6111|6108|6111.1|6108.1|6111.1|6108.1|6109.2|6106.2|0
1663304700000|2022-09-16 05:05:00|6111|6108|6112.8|6109.8|6112.8|6109.8|6109.3|6106.3|0
1663305000000|2022-09-16 05:10:00|6114.5|6111.5|6113.8|6110.8|6115.6|6112.6|6112.8|6109.8|0
1663305300000|2022-09-16 05:15:00|6113.9|6110.9|6112.1|6109.1|6113.9|6110.9|6110.4|6107.4|0
1663305600000|2022-09-16 05:20:00|6112.2|6109.2|6110.2|6107.2|6112.2|6109.2|6110.2|6107.2|0
1663305900000|2022-09-16 05:25:00|6111.1|6108.1|6113.7|6110.7|6113.7|6110.7|6110.1|6107.1|0
1663306200000|2022-09-16 05:30:00|6113.8|6110.8|6108.7|6105.7|6113.8|6110.8|6108.7|6105.7|0
1663306500000|2022-09-16 05:35:00|6107|6104|6108.9|6105.9|6109|6106|6107|6104|0
1663306800000|2022-09-16 05:40:00|6107.3|6104.3|6107.5|6104.5|6109.2|6106.2|6107.2|6104.2|0
1663307100000|2022-09-16 05:45:00|6109.2|6106.2|6108.5|6105.5|6109.2|6106.2|6107.5|6104.5|0
1663307400000|2022-09-16 05:50:00|6108.6|6105.6|6106.8|6103.8|6110.3|6107.3|6106.8|6103.8|0
1663307700000|2022-09-16 05:55:00|6106.9|6103.9|6105.1|6102.1|6106.9|6103.9|6103.4|6100.4|0
1663308000000|2022-09-16 06:00:00|6103.4|6100.4|6112.8|6110.8|6114|6112|6103.4|6099.9|369
1663308300000|2022-09-16 06:05:00|6112.5|6110.5|6123|6121|6124.5|6122.5|6112.5|6110.5|156
1663308600000|2022-09-16 06:10:00|6122.8|6120.8|6107.3|6105.3|6123|6121|6106.3|6104.3|171
1663308900000|2022-09-16 06:15:00|6107.5|6105.5|6113.8|6111.8|6114|6112|6106.5|6104.5|120
1663309200000|2022-09-16 06:20:00|6113.5|6111.5|6119.3|6117.3|6120.3|6118.3|6111.8|6109.8|149
1663309500000|2022-09-16 06:25:00|6119.5|6117.5|6111.3|6109.3|6119.8|6117.8|6111|6109|113
1663309800000|2022-09-16 06:30:00|6111|6109|6103|6101|6112.8|6110.8|6101.3|6099.3|237
1663310100000|2022-09-16 06:35:00|6102.8|6100.8|6107.8|6105.8|6115.3|6113.3|6102.5|6100.5|215
1663310400000|2022-09-16 06:40:00|6108|6106|6105.8|6103.8|6108.3|6106.3|6103|6101|92
1663310700000|2022-09-16 06:45:00|6105.5|6103.5|6103.5|6101.5|6108|6106|6103|6101|135
1663311000000|2022-09-16 06:50:00|6104|6102|6099.5|6097.5|6109|6107|6099.5|6097.5|174
1663311300000|2022-09-16 06:55:00|6100|6098|6105.5|6103.5|6107.8|6105.8|6095|6093|374
1663311600000|2022-09-16 07:00:00|6105|6104|6100.5|6099.5|6111|6110|6099|6098|1649
1663311900000|2022-09-16 07:05:00|6099.3|6098.3|6101.5|6100.5|6103.3|6102.3|6094.5|6093.5|1474
1663312200000|2022-09-16 07:10:00|6101|6100|6102.5|6101.5|6107|6106|6095.5|6094.5|772
1663312500000|2022-09-16 07:15:00|6102.3|6101.3|6090.5|6089.5|6108.5|6107.5|6090.3|6089.3|807
1663312800000|2022-09-16 07:20:00|6090.3|6089.3|6089.3|6088.3|6091.8|6090.8|6082|6081|628
1663313100000|2022-09-16 07:25:00|6089|6088|6088.8|6087.8|6091.8|6090.8|6084.5|6083.5|1124
1663313400000|2022-09-16 07:30:00|6088.5|6087.5|6083|6082|6089|6088|6078.3|6077.3|530
1663313700000|2022-09-16 07:35:00|6083.3|6082.3|6072.5|6071.5|6087.8|6086.8|6071.5|6070.5|556
1663314000000|2022-09-16 07:40:00|6072|6071|6079|6078|6079.5|6078.5|6070|6069|564
1663314300000|2022-09-16 07:45:00|6078.5|6077.5|6069.5|6068.5|6078.5|6077.5|6067.8|6066.8|555
1663314600000|2022-09-16 07:50:00|6069.3|6068.3|6071|6070|6072.3|6071.3|6062|6061|616
1663314900000|2022-09-16 07:55:00|6071.3|6070.3|6069.5|6068.5|6076|6075|6068|6067|668
1663315200000|2022-09-16 08:00:00|6069.3|6068.3|6075.5|6074.5|6076|6075|6064.5|6063.5|691
1663315500000|2022-09-16 08:05:00|6075.3|6074.3|6079.5|6078.5|6081.3|6080.3|6073.3|6072.3|479
1663315800000|2022-09-16 08:10:00|6079.3|6078.3|6073.5|6072.5|6081.5|6080.5|6073|6072|414
1663316100000|2022-09-16 08:15:00|6073.8|6072.8|6078.3|6077.3|6079|6078|6072.5|6071.5|420
1663316400000|2022-09-16 08:20:00|6078|6077|6072|6071|6082.5|6081.5|6071.5|6070.5|336
1663316700000|2022-09-16 08:25:00|6072.3|6071.3|6067.3|6066.3|6073.3|6072.3|6066.5|6065.5|308
1663317000000|2022-09-16 08:30:00|6067.5|6066.5|6066.5|6065.5|6069.5|6068.5|6064.5|6063.5|216
1663317300000|2022-09-16 08:35:00|6066.3|6065.3|6063.5|6062.5|6068.8|6067.8|6063.5|6062.5|193
1663317600000|2022-09-16 08:40:00|6063.3|6062.3|6062.3|6061.3|6066.8|6065.8|6061.5|6060.5|802
1663317900000|2022-09-16 08:45:00|6062.5|6061.5|6058.3|6057.3|6063.8|6062.8|6057.3|6056.3|515
1663318200000|2022-09-16 08:50:00|6058|6057|6055.3|6054.3|6058|6057|6052.3|6051.3|609
1663318500000|2022-09-16 08:55:00|6055|6054|6061.8|6060.8|6062.8|6061.8|6054.3|6053.3|385
1663318800000|2022-09-16 09:00:00|6062|6061|6070|6069|6073.3|6072.3|6060.3|6059.3|383
1663319100000|2022-09-16 09:05:00|6070.3|6069.3|6066.8|6065.8|6073.8|6072.8|6065.5|6064.5|311
1663319400000|2022-09-16 09:10:00|6066.5|6065.5|6066.5|6065.5|6070.5|6069.5|6065.3|6064.3|615
1663319700000|2022-09-16 09:15:00|6066.8|6065.8|6073|6072|6073|6072|6064.3|6063.3|1810
1663320000000|2022-09-16 09:20:00|6072.5|6071.5|6076.8|6075.8|6077.8|6076.8|6070|6069|692
1663320300000|2022-09-16 09:25:00|6076.5|6075.5|6070.3|6069.3|6076.8|6075.8|6068.8|6067.8|269
1663320600000|2022-09-16 09:30:00|6070.5|6069.5|6070.5|6069.5|6073.5|6072.5|6067.8|6066.8|215
1663320900000|2022-09-16 09:35:00|6070.3|6069.3|6070.3|6069.3|6073.5|6072.5|6068|6067|202
1663321200000|2022-09-16 09:40:00|6070.5|6069.5|6071.5|6070.5|6072.5|6071.5|6068.5|6067.5|202
1663321500000|2022-09-16 09:45:00|6071.3|6070.3|6057.3|6056.3|6071.3|6070.3|6055.3|6054.3|407
1663321800000|2022-09-16 09:50:00|6056.5|6055.5|6078|6077|6080|6079|6056.5|6055.5|1195
1663322100000|2022-09-16 09:55:00|6078.3|6077.3|6079|6078|6080.5|6079.5|6077|6076|772
1663322400000|2022-09-16 10:00:00|6078.8|6077.8|6074.3|6073.3|6082.3|6081.3|6073.8|6072.8|381
1663322700000|2022-09-16 10:05:00|6074|6073|6075.5|6074.5|6078.5|6077.5|6073|6072|255
1663323000000|2022-09-16 10:10:00|6075.3|6074.3|6076.3|6075.3|6077.8|6076.8|6074|6073|143
1663323300000|2022-09-16 10:15:00|6076|6075|6079|6078|6079.5|6078.5|6073.3|6072.3|203
1663323600000|2022-09-16 10:20:00|6078.8|6077.8|6082|6081|6082.5|6081.5|6078.3|6077.3|239
1663323900000|2022-09-16 10:25:00|6081.8|6080.8|6085.5|6084.5|6085.8|6084.8|6081|6080|241
1663324200000|2022-09-16 10:30:00|6085.3|6084.3|6084.5|6083.5|6086.8|6085.8|6083.5|6082.5|178
1663324500000|2022-09-16 10:35:00|6084.8|6083.8|6090.5|6089.5|6091.8|6090.8|6084.8|6083.8|270
1663324800000|2022-09-16 10:40:00|6090.8|6089.8|6095|6094|6096|6095|6090.5|6089.5|231
1663325100000|2022-09-16 10:45:00|6095.3|6094.3|6089.5|6088.5|6095.8|6094.8|6088.5|6087.5|219
1663325400000|2022-09-16 10:50:00|6089.8|6088.8|6088.3|6087.3|6090.8|6089.8|6088|6087|217
1663325700000|2022-09-16 10:55:00|6088|6087|6094|6093|6094|6093|6087.5|6086.5|904
1663326000000|2022-09-16 11:00:00|6092.5|6091.5|6082.5|6081.5|6092.5|6091.5|6082|6081|453
1663326300000|2022-09-16 11:05:00|6083|6082|6081|6080|6087.3|6086.3|6078.8|6077.8|316
1663326600000|2022-09-16 11:10:00|6080.8|6079.8|6079|6078|6084.5|6083.5|6078.8|6077.8|199
1663326900000|2022-09-16 11:15:00|6078.8|6077.8|6078.3|6077.3|6079.8|6078.8|6076.8|6075.8|269
1663327200000|2022-09-16 11:20:00|6078|6077|6079.5|6078.5|6080.8|6079.8|6077.5|6076.5|1182
1663327500000|2022-09-16 11:25:00|6079.3|6078.3|6082.3|6081.3|6082.8|6081.8|6079.3|6078.3|231
1663327800000|2022-09-16 11:30:00|6082|6081|6077|6076|6082|6081|6076.8|6075.8|157
1663328100000|2022-09-16 11:35:00|6076.8|6075.8|6082.3|6081.3|6082.3|6081.3|6076.8|6075.8|263
1663328400000|2022-09-16 11:40:00|6082|6081|6087|6086|6087.2|6086.2|6081.7|6080.7|197
1663328700000|2022-09-16 11:45:00|6086.7|6085.7|6083.7|6082.7|6088|6087|6080.7|6079.7|152
1663329000000|2022-09-16 11:50:00|6083.5|6082.5|6088.7|6087.7|6090.5|6089.5|6082|6081|216
1663329300000|2022-09-16 11:55:00|6088.5|6087.5|6088|6087|6092.7|6091.7|6087.5|6086.5|257
1663329600000|2022-09-16 12:00:00|6088.2|6087.2|6082.2|6081.2|6089.7|6088.7|6082|6081|795
1663329900000|2022-09-16 12:05:00|6082.5|6081.5|6084|6083|6087|6086|6082.2|6081.2|141
1663330200000|2022-09-16 12:10:00|6083.7|6082.7|6078.7|6077.7|6085|6084|6078.7|6077.7|354
1663330500000|2022-09-16 12:15:00|6078.5|6077.5|6076.7|6075.7|6081.7|6080.7|6075.7|6074.7|176
1663330800000|2022-09-16 12:20:00|6076.5|6075.5|6074.2|6073.2|6077.5|6076.5|6073.5|6072.5|190
1663331100000|2022-09-16 12:25:00|6074.5|6073.5|6069.2|6068.2|6076.5|6075.5|6068|6067|307
1663331400000|2022-09-16 12:30:00|6069|6068|6065.5|6064.5|6069.7|6068.7|6064.7|6063.7|206
1663331700000|2022-09-16 12:35:00|6065.7|6064.7|6065|6064|6067.7|6066.7|6062.5|6061.5|190
1663332000000|2022-09-16 12:40:00|6064.5|6063.5|6062|6061|6065|6064|6061.5|6060.5|216
1663332300000|2022-09-16 12:45:00|6062.2|6061.2|6064.2|6063.2|6065.2|6064.2|6061.2|6060.2|344
1663332600000|2022-09-16 12:50:00|6064|6063|6065.7|6064.7|6069.5|6068.5|6064|6063|311
1663332900000|2022-09-16 12:55:00|6066|6065|6061.5|6060.5|6066.5|6065.5|6061.2|6060.2|304
1663333200000|2022-09-16 13:00:00|6061.7|6060.7|6063.5|6062.5|6067|6066|6060.7|6059.7|412
1663333500000|2022-09-16 13:05:00|6063.2|6062.2|6067.5|6066.5|6075|6074|6063|6062|697
1663333800000|2022-09-16 13:10:00|6067.2|6066.2|6072|6071|6076.5|6075.5|6067.2|6066.2|475
1663334100000|2022-09-16 13:15:00|6071.7|6070.7|6072|6071|6073.5|6072.5|6067.5|6066.5|270
1663334400000|2022-09-16 13:20:00|6071.5|6070.5|6070.5|6069.5|6073|6072|6068.7|6067.7|401
1663334700000|2022-09-16 13:25:00|6070.2|6069.2|6072.2|6071.2|6073.7|6072.7|6067|6066|427
1663335000000|2022-09-16 13:30:00|6072.5|6071.5|6065|6064|6076.2|6075.2|6065|6064|678
1663335300000|2022-09-16 13:35:00|6064.7|6063.7|6076.7|6075.7|6078.5|6077.5|6062.2|6061.2|992
1663335600000|2022-09-16 13:40:00|6077|6076|6069.7|6068.7|6078.2|6077.2|6065.7|6064.7|769
1663335900000|2022-09-16 13:45:00|6069.5|6068.5|6077.5|6076.5|6077.5|6076.5|6069|6068|1003
1663336200000|2022-09-16 13:50:00|6077.7|6076.7|6077|6076|6084.7|6083.7|6073.5|6072.5|939
1663336500000|2022-09-16 13:55:00|6077.2|6076.2|6068.5|6067.5|6079.2|6078.2|6066|6065|1457
1663336800000|2022-09-16 14:00:00|6070|6069|6071.2|6070.2|6079.2|6078.2|6069|6068|999
1663337100000|2022-09-16 14:05:00|6071.5|6070.5|6077.7|6076.7|6086.7|6085.7|6069.7|6068.7|881
1663337400000|2022-09-16 14:10:00|6077.2|6076.2|6093.2|6092.2|6097.7|6096.7|6077|6076|787
1663337700000|2022-09-16 14:15:00|6093|6092|6086.5|6085.5|6096.5|6095.5|6085.7|6084.7|721
1663338000000|2022-09-16 14:20:00|6086.7|6085.7|6094.5|6093.5|6095.7|6094.7|6084.7|6083.7|618
1663338300000|2022-09-16 14:25:00|6094.2|6093.2|6095.2|6094.2|6098.5|6097.5|6091.2|6090.2|494
1663338600000|2022-09-16 14:30:00|6095.5|6094.5|6101.7|6100.7|6103|6102|6094.2|6093.2|621
1663338900000|2022-09-16 14:35:00|6102.5|6101.5|6106.7|6105.7|6116.5|6115.5|6102.2|6101.2|2219
1663339200000|2022-09-16 14:40:00|6106.5|6105.5|6104|6103|6112|6111|6103.7|6102.7|820
1663339500000|2022-09-16 14:45:00|6103.7|6102.7|6099.5|6098.5|6107|6106|6097.5|6096.5|533
1663339800000|2022-09-16 14:50:00|6099.2|6098.2|6099.7|6098.7|6104.5|6103.5|6096.7|6095.7|768
1663340100000|2022-09-16 14:55:00|6099.5|6098.5|6086.5|6085.5|6099.7|6098.7|6086|6085|718
1663340400000|2022-09-16 15:00:00|6086|6085|6086.2|6085.2|6090.7|6089.7|6082|6081|659
1663340700000|2022-09-16 15:05:00|6086|6085|6082.7|6081.7|6090.5|6089.5|6082|6081|553
1663341000000|2022-09-16 15:10:00|6082.5|6081.5|6082|6081|6085.5|6084.5|6080|6079|872
1663341300000|2022-09-16 15:15:00|6081.7|6080.7|6086.7|6085.7|6090.7|6089.7|6080.5|6079.5|606
1663341600000|2022-09-16 15:20:00|6086|6085|6080.5|6079.5|6086|6085|6079|6078|761
1663341900000|2022-09-16 15:25:00|6080.2|6079.2|6072.7|6071.7|6082.5|6081.5|6072.5|6071.5|1667
1663342200000|2022-09-16 15:30:00|6072.5|6071.5|6078.8|6076.8|6082.8|6080.8|6066.3|6064.3|4491
1663342500000|2022-09-16 15:35:00|6077.8|6075.8|6071.5|6069.5|6084.3|6082.3|6067.8|6065.8|3268
1663342800000|2022-09-16 15:40:00|6071|6069|6069.5|6067.5|6074.3|6072.3|6067|6065|708
1663343100000|2022-09-16 15:45:00|6069.3|6067.3|6065|6063|6070|6068|6061.8|6059.8|742
1663343400000|2022-09-16 15:50:00|6064.8|6062.8|6073.3|6071.3|6074.3|6072.3|6064|6062|360
1663343700000|2022-09-16 15:55:00|6073.8|6071.8|6080.3|6078.3|6081.3|6079.3|6071.8|6069.8|754
1663344000000|2022-09-16 16:00:00|6080.5|6078.5|6077|6075|6081.5|6079.5|6074.8|6072.8|299
1663344300000|2022-09-16 16:05:00|6077.3|6075.3|6069|6067|6080.5|6078.5|6068.3|6066.3|274
1663344600000|2022-09-16 16:10:00|6068.8|6066.8|6067|6065|6072.5|6070.5|6066.8|6064.8|227
1663344900000|2022-09-16 16:15:00|6066.8|6064.8|6062|6060|6070.5|6068.5|6059.8|6057.8|282
1663345200000|2022-09-16 16:20:00|6061.8|6059.8|6058|6056|6061.8|6059.8|6055.5|6053.5|258
1663345500000|2022-09-16 16:25:00|6057.5|6055.5|6057|6055|6059.3|6057.3|6052.8|6050.8|213
1663345800000|2022-09-16 16:30:00|6056.8|6054.8|6058|6056|6060.5|6058.5|6053.8|6051.8|132
1663346100000|2022-09-16 16:35:00|6058.3|6056.3|6059|6057|6060.8|6058.8|6055|6053|87
1663346400000|2022-09-16 16:40:00|6059.3|6057.3|6065.5|6063.5|6066.5|6064.5|6058.5|6056.5|105
1663346700000|2022-09-16 16:45:00|6065.3|6063.3|6067.8|6065.8|6068.5|6066.5|6062.3|6060.3|124
1663347000000|2022-09-16 16:50:00|6067.5|6065.5|6064.3|6062.3|6069.3|6067.3|6064|6062|98
1663347300000|2022-09-16 16:55:00|6064.5|6062.5|6071|6069|6072|6070|6064|6062|110
1663347600000|2022-09-16 17:00:00|6071.3|6069.3|6066.8|6064.8|6072.8|6070.8|6065.8|6063.8|79
1663347900000|2022-09-16 17:05:00|6066.5|6064.5|6064.8|6062.8|6068|6066|6061.8|6059.8|77
1663348200000|2022-09-16 17:10:00|6065|6063|6062.3|6060.3|6067|6065|6062.3|6060.3|20
1663348500000|2022-09-16 17:15:00|6062|6060|6062|6060|6065|6063|6059.5|6057.5|76
1663348800000|2022-09-16 17:20:00|6061.8|6059.8|6062.5|6060.5|6063|6061|6059|6057|70
1663349100000|2022-09-16 17:25:00|6062.8|6060.8|6062.3|6060.3|6063.5|6061.5|6059.5|6057.5|32
1663349400000|2022-09-16 17:30:00|6062|6060|6065.8|6063.8|6071|6069|6061.3|6059.3|87
1663349700000|2022-09-16 17:35:00|6066|6064|6074|6072|6078.3|6076.3|6065.8|6063.8|269
1663350000000|2022-09-16 17:40:00|6075|6073|6072.8|6070.8|6075.8|6073.8|6072|6070|82
1663350300000|2022-09-16 17:45:00|6072.5|6070.5|6065.8|6063.8|6072.5|6070.5|6064.5|6062.5|32
1663350600000|2022-09-16 17:50:00|6065.5|6063.5|6061.8|6059.8|6065.5|6063.5|6061.5|6059.5|53
1663350900000|2022-09-16 17:55:00|6062|6060|6064.5|6062.5|6066.8|6064.8|6060|6058|41
1663351200000|2022-09-16 18:00:00|6064.8|6062.8|6070|6068|6071|6069|6063.8|6061.8|105
1663351500000|2022-09-16 18:05:00|6070.3|6068.3|6066.5|6064.5|6071|6069|6065|6063|36
1663351800000|2022-09-16 18:10:00|6066.8|6064.8|6067.3|6065.3|6068.8|6066.8|6063.5|6061.5|43
1663352100000|2022-09-16 18:15:00|6067.5|6065.5|6065.3|6063.3|6072.3|6070.3|6064.8|6062.8|28
1663352400000|2022-09-16 18:20:00|6065.5|6063.5|6069.3|6067.3|6069.8|6067.8|6065|6063|21
1663352700000|2022-09-16 18:25:00|6069.5|6067.5|6079|6077|6082|6080|6069.5|6067.5|155
1663353000000|2022-09-16 18:30:00|6079.3|6077.3|6081.8|6079.8|6081.8|6079.8|6073.5|6071.5|98
1663353300000|2022-09-16 18:35:00|6081.5|6079.5|6078.5|6076.5|6084.5|6082.5|6076|6074|63
1663353600000|2022-09-16 18:40:00|6078.8|6076.8|6078.5|6076.5|6080.3|6078.3|6073.3|6071.3|43
1663353900000|2022-09-16 18:45:00|6078.8|6076.8|6086|6084|6088|6086|6078.8|6076.8|130
1663354200000|2022-09-16 18:50:00|6085.8|6083.8|6089|6087|6089.8|6087.8|6082|6080|133
1663354500000|2022-09-16 18:55:00|6089.3|6087.3|6085|6083|6090|6088|6084.5|6082.5|93
1663354800000|2022-09-16 19:00:00|6084.8|6082.8|6090|6088|6090.5|6088.5|6083.8|6081.8|54
1663355100000|2022-09-16 19:05:00|6090.3|6088.3|6092|6090|6096|6094|6090|6088|104
1663355400000|2022-09-16 19:10:00|6092.3|6090.3|6084.5|6082.5|6092.5|6090.5|6082.8|6080.8|58
1663355700000|2022-09-16 19:15:00|6084.3|6082.3|6082.5|6080.5|6088|6086|6080.5|6078.5|76
1663356000000|2022-09-16 19:20:00|6082.8|6080.8|6087.5|6085.5|6093|6091|6082|6080|47
1663356300000|2022-09-16 19:25:00|6087.3|6085.3|6081.5|6079.5|6089|6087|6079|6077|32
1663356600000|2022-09-16 19:30:00|6081.3|6079.3|6076.5|6074.5|6081.5|6079.5|6073|6071|107
1663356900000|2022-09-16 19:35:00|6076.3|6074.3|6087|6085|6087|6085|6074.8|6072.8|60
1663357200000|2022-09-16 19:40:00|6087.3|6085.3|6090.3|6088.3|6091|6089|6085.3|6083.3|127
1663357500000|2022-09-16 19:45:00|6090|6088|6088.3|6086.3|6090.3|6088.3|6079.5|6077.5|156
1663357800000|2022-09-16 19:50:00|6086.3|6084.3|6093|6091|6097|6095|6086|6084|284
1663358100000|2022-09-16 19:55:00|6092.8|6090.8|6093.8|6091.8|6101.8|6099.8|6092|6090|259
1663358400000|2022-09-16 20:00:00|6093.9|6089.9|6098.3|6094.3|6098.8|6094.8|6091.6|6087.6|0
1663358700000|2022-09-16 20:05:00|6098|6094|6103.8|6099.8|6104.1|6100.1|6096.4|6092.4|0
1663359000000|2022-09-16 20:10:00|6103.7|6099.7|6102|6098|6104.1|6100.1|6099.2|6095.2|0
1663359300000|2022-09-16 20:15:00|6102.3|6098.3|6103|6099|6103.5|6099.5|6100|6096|0
1663359600000|2022-09-16 20:20:00|6103.2|6099.2|6100.4|6096.4|6105.1|6101.1|6099.5|6095.5|0
1663359900000|2022-09-16 20:25:00|6100.2|6096.2|6099.8|6095.8|6101.6|6097.6|6099.2|6095.2|0
1663360200000|2022-09-16 20:30:00|6099.5|6095.5|6100|6096|6100.5|6096.5|6098.9|6094.9|0
1663360500000|2022-09-16 20:35:00|6099.8|6095.8|6100.8|6096.8|6102.9|6098.9|6099.8|6095.8|0
1663360800000|2022-09-16 20:40:00|6100.5|6096.5|6101.3|6097.3|6103.9|6099.9|6100.4|6096.4|0
1663361100000|2022-09-16 20:45:00|6101.5|6097.5|6100.9|6096.9|6104.6|6100.6|6099|6095|0
1663361400000|2022-09-16 20:50:00|6100.6|6096.6|6106|6102|6106.8|6102.8|6100.6|6096.6|0
1663361700000|2022-09-16 20:55:00|6105.5|6101.5|6113.4|6109.4|6115.5|6111.5|6105.5|6101.5|0
1663538400000|2022-09-18 22:00:00|6086.4|6082.4|6087.1|6083.1|6088.1|6084.1|6082.8|6078.8|0
1663538700000|2022-09-18 22:05:00|6087.4|6083.4|6073.4|6069.4|6087.9|6083.9|6071.1|6067.1|0
1663539000000|2022-09-18 22:10:00|6073.5|6069.5|6076|6072|6078.4|6074.4|6073.5|6069.5|0
1663539300000|2022-09-18 22:15:00|6075.8|6071.8|6078.3|6074.3|6078.8|6074.8|6074|6070|0
1663539600000|2022-09-18 22:20:00|6077.9|6073.9|6075.7|6071.7|6078.3|6074.3|6075|6071|0
1663539900000|2022-09-18 22:25:00|6076.1|6072.1|6076.1|6072.1|6077.7|6073.7|6074.4|6070.4|0
1663540200000|2022-09-18 22:30:00|6075.9|6071.9|6075.2|6071.2|6076.1|6072.1|6073.9|6069.9|0
1663540500000|2022-09-18 22:35:00|6075.4|6071.4|6076.8|6072.8|6077|6073|6073.9|6069.9|0
1663540800000|2022-09-18 22:40:00|6076.9|6072.9|6079.1|6075.1|6081.9|6077.9|6076.3|6072.3|0
1663541100000|2022-09-18 22:45:00|6078.9|6074.9|6087|6083|6087|6083|6078.9|6074.9|0
1663541400000|2022-09-18 22:50:00|6086.8|6082.8|6084.7|6080.7|6086.8|6082.8|6083.5|6079.5|0
1663541700000|2022-09-18 22:55:00|6084.4|6080.4|6084.9|6080.9|6085.8|6081.8|6083.8|6079.8|0
1663542000000|2022-09-18 23:00:00|6084.7|6080.7|6088.5|6084.5|6090|6086|6081.9|6077.9|0
1663542300000|2022-09-18 23:05:00|6088.1|6084.1|6086.9|6082.9|6089.2|6085.2|6086.5|6082.5|0
1663542600000|2022-09-18 23:10:00|6087.1|6083.1|6088.1|6084.1|6088.4|6084.4|6086.4|6082.4|0
1663542900000|2022-09-18 23:15:00|6087.9|6083.9|6086|6083|6088.1|6084.9|6085.7|6082.7|0
1663543200000|2022-09-18 23:20:00|6085.8|6082.8|6088.6|6085.6|6089.5|6086.5|6085.7|6082.7|0
1663543500000|2022-09-18 23:25:00|6088.7|6085.7|6085.1|6082.1|6090.7|6087.7|6083.2|6080.2|0
1663543800000|2022-09-18 23:30:00|6084.8|6081.8|6081.6|6078.6|6085.3|6082.3|6081.3|6078.3|0
1663544100000|2022-09-18 23:35:00|6081.3|6078.3|6082|6079|6084.8|6081.8|6081.3|6078.3|0
1663544400000|2022-09-18 23:40:00|6082.5|6079.5|6086.2|6083.2|6086.3|6083.3|6082|6079|0
1663544700000|2022-09-18 23:45:00|6086.3|6083.3|6084.8|6081.8|6087.9|6084.9|6084.4|6081.4|0
1663545000000|2022-09-18 23:50:00|6085.1|6082.1|6083.1|6080.1|6086.3|6083.3|6082.4|6079.4|0
1663545300000|2022-09-18 23:55:00|6083.3|6080.3|6084.3|6081.3|6085.2|6082.2|6082.8|6079.8|0
1663545600000|2022-09-19 00:00:00|6084|6081|6088.5|6085.5|6089.4|6086.4|6083.6|6080.6|0
1663545900000|2022-09-19 00:05:00|6088.3|6085.3|6085.1|6082.1|6090.1|6087.1|6083.7|6080.7|0
1663546200000|2022-09-19 00:10:00|6085|6082|6081.5|6078.5|6086.3|6083.3|6079.9|6076.9|0
1663546500000|2022-09-19 00:15:00|6081.7|6078.7|6102.1|6099.1|6102.2|6099.2|6081|6078|0
1663546800000|2022-09-19 00:20:00|6102.2|6099.2|6103.8|6100.8|6105.6|6102.6|6100.4|6097.4|0
1663547100000|2022-09-19 00:25:00|6104.7|6101.7|6106.4|6103.4|6109|6106|6104.7|6101.7|0
1663547400000|2022-09-19 00:30:00|6105.5|6102.5|6107.3|6104.3|6107.3|6104.3|6103.8|6100.8|0
1663547700000|2022-09-19 00:35:00|6107.2|6104.2|6105.5|6102.5|6107.3|6104.3|6105.5|6102.5|0
1663548000000|2022-09-19 00:40:00|6107.2|6104.2|6107.2|6104.2|6109|6106|6107.2|6104.2|0
1663548300000|2022-09-19 00:45:00|6107.3|6104.3|6105.5|6102.5|6107.3|6104.3|6105.5|6102.5|0
1663548600000|2022-09-19 00:50:00|6105.6|6102.6|6103.8|6100.8|6105.6|6102.6|6102.1|6099.1|0
1663548900000|2022-09-19 00:55:00|6102.1|6099.1|6103.8|6100.8|6103.8|6100.8|6102.1|6099.1|0
1663549200000|2022-09-19 01:00:00|6103.7|6100.7|6103.8|6100.8|6103.8|6100.8|6102|6099|0
1663549500000|2022-09-19 01:05:00|6103.9|6100.9|6103.9|6100.9|6105.6|6102.6|6103.8|6100.8|0
1663549800000|2022-09-19 01:10:00|6103.8|6100.8|6102.2|6099.2|6105.6|6102.6|6102.1|6099.1|0
1663550100000|2022-09-19 01:15:00|6102.1|6099.1|6100.4|6097.4|6103.9|6100.9|6100.4|6097.4|0
1663550400000|2022-09-19 01:20:00|6102.1|6099.1|6097|6094|6102.2|6099.2|6095.2|6092.2|0
1663550700000|2022-09-19 01:25:00|6096.9|6093.9|6100.4|6097.4|6100.4|6097.4|6095.2|6092.2|0
1663551000000|2022-09-19 01:30:00|6100.3|6097.3|6096.9|6093.9|6101.2|6098.2|6096.9|6093.9|0
1663551300000|2022-09-19 01:35:00|6096.8|6093.8|6095.2|6092.2|6096.9|6093.9|6093.4|6090.4|0
1663551600000|2022-09-19 01:40:00|6096|6093|6101.9|6098.9|6103.8|6100.8|6096|6093|0
1663551900000|2022-09-19 01:45:00|6102.6|6099.6|6103.5|6100.5|6103.5|6100.5|6101.7|6098.7|0
1663552200000|2022-09-19 01:50:00|6103.4|6100.4|6101.8|6098.8|6103.5|6100.5|6101.7|6098.7|0
1663552500000|2022-09-19 01:55:00|6101.7|6098.7|6103.4|6100.4|6103.5|6100.5|6098.3|6095.3|0
1663552800000|2022-09-19 02:00:00|6101.9|6098.9|6101|6098|6103.6|6100.6|6100.2|6097.2|0
1663553100000|2022-09-19 02:05:00|6100.2|6097.2|6098.4|6095.4|6100.2|6097.2|6098.4|6095.4|0
1663553400000|2022-09-19 02:10:00|6099.3|6096.3|6093.2|6090.2|6100.1|6097.1|6093.2|6090.2|0
1663553700000|2022-09-19 02:15:00|6093.1|6090.1|6084.5|6081.5|6093.2|6090.2|6084.4|6081.4|0
1663554000000|2022-09-19 02:20:00|6084.4|6081.4|6082.7|6079.7|6084.5|6081.5|6082.7|6079.7|0
1663554300000|2022-09-19 02:25:00|6081|6078|6079.3|6076.3|6081|6078|6072.3|6069.3|0
1663554600000|2022-09-19 02:30:00|6078.2|6075.2|6079|6076|6080.8|6077.8|6072.1|6069.1|0
1663554900000|2022-09-19 02:35:00|6079.1|6076.1|6082.6|6079.6|6082.6|6079.6|6079.1|6076.1|0
1663555200000|2022-09-19 02:40:00|6082.7|6079.7|6084.3|6081.3|6084.4|6081.4|6080.9|6077.9|0
1663555500000|2022-09-19 02:45:00|6084.4|6081.4|6087.8|6084.8|6087.8|6084.8|6084.3|6081.3|0
1663555800000|2022-09-19 02:50:00|6086.9|6083.9|6087.8|6084.8|6087.8|6084.8|6086.1|6083.1|0
1663556100000|2022-09-19 02:55:00|6086.1|6083.1|6086.1|6083.1|6087.8|6084.8|6086.1|6083.1|0
1663556400000|2022-09-19 03:00:00|6084.4|6081.4|6082.6|6079.6|6085.2|6082.2|6082.6|6079.6|0
1663556700000|2022-09-19 03:05:00|6084.3|6081.3|6082.6|6079.6|6084.3|6081.3|6082.5|6079.5|0
1663557000000|2022-09-19 03:10:00|6083.4|6080.4|6086.1|6083.1|6086.1|6083.1|6083.4|6080.4|0
1663557300000|2022-09-19 03:15:00|6087.8|6084.8|6089.5|6086.5|6089.5|6086.5|6086.9|6083.9|0
1663557600000|2022-09-19 03:20:00|6089.4|6086.4|6089.5|6086.5|6089.5|6086.5|6089.4|6086.4|0
1663557900000|2022-09-19 03:25:00|6091.2|6088.2|6091.2|6088.2|6092.9|6089.9|6091.2|6088.2|0
1663558200000|2022-09-19 03:30:00|6091.3|6088.3|6089.6|6086.6|6091.3|6088.3|6087.9|6084.9|0
1663558500000|2022-09-19 03:35:00|6089.7|6086.7|6089.6|6086.6|6089.7|6086.7|6089.6|6086.6|0
1663558800000|2022-09-19 03:40:00|6088.8|6085.8|6086.2|6083.2|6089.7|6086.7|6086.2|6083.2|0
1663559100000|2022-09-19 03:45:00|6087.1|6084.1|6088|6085|6088|6085|6086.2|6083.2|0
1663559400000|2022-09-19 03:50:00|6087.9|6084.9|6084.5|6081.5|6087.9|6084.9|6084.5|6081.5|0
1663559700000|2022-09-19 03:55:00|6084.4|6081.4|6085.2|6082.2|6086.1|6083.1|6084.4|6081.4|0
1663560000000|2022-09-19 04:00:00|6085.9|6082.9|6087.7|6084.7|6087.7|6084.7|6085.9|6082.9|0
1663560300000|2022-09-19 04:05:00|6087.6|6084.6|6082.5|6079.5|6087.7|6084.7|6082.5|6079.5|0
1663560600000|2022-09-19 04:10:00|6081.6|6078.6|6080.7|6077.7|6082.5|6079.5|6080.7|6077.7|0
1663560900000|2022-09-19 04:15:00|6082.6|6079.6|6084.4|6081.4|6084.5|6081.5|6082.6|6079.6|0
1663561200000|2022-09-19 04:20:00|6086.1|6083.1|6086.1|6083.1|6087.8|6084.8|6086.1|6083.1|0
1663561500000|2022-09-19 04:25:00|6086|6083|6086.1|6083.1|6086.1|6083.1|6084.3|6081.3|0
1663561800000|2022-09-19 04:30:00|6084.4|6081.4|6086.1|6083.1|6086.1|6083.1|6084.4|6081.4|0
1663562100000|2022-09-19 04:35:00|6087.8|6084.8|6086|6083|6087.8|6084.8|6086|6083|0
1663562700000|2022-09-19 04:45:00|6087.7|6084.7|6087.7|6084.7|6087.7|6084.7|6084.2|6081.2|0
1663563000000|2022-09-19 04:50:00|6086|6083|6087.7|6084.7|6087.7|6084.7|6086|6083|0
1663563300000|2022-09-19 04:55:00|6089.4|6086.4|6087.7|6084.7|6089.4|6086.4|6087.7|6084.7|0
1663563600000|2022-09-19 05:00:00|6087.6|6084.6|6087.5|6084.5|6087.6|6084.6|6085.8|6082.8|0
1663563900000|2022-09-19 05:05:00|6087.6|6084.6|6085.9|6082.9|6087.6|6084.6|6085.9|6082.9|0
1663564200000|2022-09-19 05:10:00|6087.6|6084.6|6089.3|6086.3|6089.3|6086.3|6084.1|6081.1|0
1663564500000|2022-09-19 05:15:00|6089.2|6086.2|6092.6|6089.6|6094.3|6091.3|6089.1|6086.1|0
1663564800000|2022-09-19 05:20:00|6094.3|6091.3|6092.6|6089.6|6094.3|6091.3|6090.9|6087.9|0
1663565100000|2022-09-19 05:25:00|6091.8|6088.8|6089.1|6086.1|6091.8|6088.8|6089.1|6086.1|0
1663565400000|2022-09-19 05:30:00|6089.2|6086.2|6087.5|6084.5|6090.9|6087.9|6087.5|6084.5|0
1663565700000|2022-09-19 05:35:00|6085.8|6082.8|6084.9|6081.9|6087.5|6084.5|6084|6081|0
1663566000000|2022-09-19 05:40:00|6085.8|6082.8|6085.8|6082.8|6086.6|6083.6|6082.3|6079.3|0
1663566300000|2022-09-19 05:45:00|6084.1|6081.1|6082.5|6079.5|6085.8|6082.8|6082.3|6079.3|0
1663566600000|2022-09-19 05:50:00|6082.4|6079.4|6082.8|6079.8|6083.7|6080.7|6079|6076|0
1663566900000|2022-09-19 05:55:00|6083.7|6080.7|6080.1|6077.1|6083.7|6080.7|6075.2|6072.2|0
1663567200000|2022-09-19 06:00:00|6080|6077|6056.8|6054.8|6080|6077|6056.8|6054.8|570
1663567500000|2022-09-19 06:05:00|6057.5|6055.5|6054.8|6052.8|6058.8|6056.8|6052.8|6050.8|275
1663567800000|2022-09-19 06:10:00|6055|6053|6047|6045|6055.8|6053.8|6046.3|6044.3|205
1663568100000|2022-09-19 06:15:00|6047.5|6045.5|6059.3|6057.3|6059.3|6057.3|6047.5|6045.5|177
1663568400000|2022-09-19 06:20:00|6059|6057|6061.5|6059.5|6061.8|6059.8|6056.8|6054.8|54
1663568700000|2022-09-19 06:25:00|6061.8|6059.8|6060.3|6058.3|6064.5|6062.5|6059.3|6057.3|76
1663569000000|2022-09-19 06:30:00|6060.5|6058.5|6063.5|6061.5|6063.5|6061.5|6056.8|6054.8|72
1663569300000|2022-09-19 06:35:00|6064|6062|6061.8|6059.8|6064.5|6062.5|6058.3|6056.3|56
1663569600000|2022-09-19 06:40:00|6062|6060|6058|6056|6062.3|6060.3|6057.3|6055.3|45
1663569900000|2022-09-19 06:45:00|6057.5|6055.5|6058.8|6056.8|6058.8|6056.8|6055.3|6053.3|74
1663570200000|2022-09-19 06:50:00|6059|6057|6059.3|6057.3|6063|6061|6058|6056|81
1663570500000|2022-09-19 06:55:00|6058.8|6056.8|6058.5|6056.5|6060.5|6058.5|6054.5|6052.5|212
1663570800000|2022-09-19 07:00:00|6058|6057|6017|6016|6058.5|6057.5|6016.8|6015.8|1873
1663571100000|2022-09-19 07:05:00|6018.5|6017.5|6018.5|6017.5|6020.3|6019.3|6005.8|6004.8|1292
1663571400000|2022-09-19 07:10:00|6018.8|6017.8|6011|6010|6025.5|6024.5|6009.8|6008.8|1054
1663571700000|2022-09-19 07:15:00|6010.8|6009.8|6024.5|6023.5|6025.8|6024.8|6006.8|6005.8|816
1663572000000|2022-09-19 07:20:00|6024.3|6023.3|6006|6005|6025.3|6024.3|6004.3|6003.3|933
1663572300000|2022-09-19 07:25:00|6005.8|6004.8|6003.5|6002.5|6006|6005|5995.5|5994.5|711
1663572600000|2022-09-19 07:30:00|6003.8|6002.8|5996|5995|6005.5|6004.5|5994.8|5993.8|636
1663572900000|2022-09-19 07:35:00|5995.5|5994.5|6005|6004|6005|6004|5995.5|5994.5|480
1663573200000|2022-09-19 07:40:00|6005.8|6004.8|6008.3|6007.3|6012.3|6011.3|6004.1|6003.1|325
1663573500000|2022-09-19 07:45:00|6007.8|6006.8|6011.8|6010.8|6016.1|6015.1|6007.6|6006.6|480
1663573800000|2022-09-19 07:50:00|6012.1|6011.1|6009.8|6008.8|6020.6|6019.6|6001.1|6000.1|798
1663574100000|2022-09-19 07:55:00|6009.6|6008.6|6003.3|6002.3|6012.6|6011.6|6001.3|6000.3|436
1663574400000|2022-09-19 08:00:00|6004.3|6003.3|6005.8|6004.8|6006.3|6005.3|5996.3|5995.3|431
1663574700000|2022-09-19 08:05:00|6006.1|6005.1|6020.3|6019.3|6022.8|6021.8|6004.8|6003.8|572
1663575000000|2022-09-19 08:10:00|6020.6|6019.6|6017.3|6016.3|6024.3|6023.3|6016.8|6015.8|354
1663575300000|2022-09-19 08:15:00|6017.6|6016.6|6018.8|6017.8|6023.1|6022.1|6017.3|6016.3|231
1663575600000|2022-09-19 08:20:00|6018.6|6017.6|6021.6|6020.6|6022.8|6021.8|6017.6|6016.6|265
1663575900000|2022-09-19 08:25:00|6021.3|6020.3|6022.3|6021.3|6027.8|6026.8|6020.8|6019.8|307
1663576200000|2022-09-19 08:30:00|6022.6|6021.6|6025.1|6024.1|6028.8|6027.8|6021.8|6020.8|394
1663576500000|2022-09-19 08:35:00|6024.8|6023.8|6024.6|6023.6|6027.8|6026.8|6023.1|6022.1|212
1663576800000|2022-09-19 08:40:00|6024.3|6023.3|6018.3|6017.3|6024.6|6023.6|6017.3|6016.3|251
1663577100000|2022-09-19 08:45:00|6018.6|6017.6|6013.6|6012.6|6018.8|6017.8|6009.6|6008.6|454
1663577400000|2022-09-19 08:50:00|6013.3|6012.3|6010.6|6009.6|6016.8|6015.8|6010.1|6009.1|219
1663577700000|2022-09-19 08:55:00|6010.8|6009.8|6001.3|6000.3|6010.8|6009.8|6000.3|5999.3|310
1663578000000|2022-09-19 09:00:00|6001.6|6000.6|6010.8|6009.8|6011.3|6010.3|6000.8|5999.8|300
1663578300000|2022-09-19 09:05:00|6010.6|6009.6|6010.6|6009.6|6013.8|6012.8|6007.3|6006.3|202
1663578600000|2022-09-19 09:10:00|6010.3|6009.3|6005.1|6004.1|6011.1|6010.1|6003.6|6002.6|219
1663578900000|2022-09-19 09:15:00|6004.8|6003.8|5997.8|5996.8|6008.3|6007.3|5996.8|5995.8|215
1663579200000|2022-09-19 09:20:00|5998.6|5997.6|5994.8|5993.8|5999.1|5998.1|5993.3|5992.3|323
1663579500000|2022-09-19 09:25:00|5994.6|5993.6|5987.6|5986.6|5997.1|5996.1|5986.8|5985.8|383
1663579800000|2022-09-19 09:30:00|5987.8|5986.8|5981.3|5980.3|5987.8|5986.8|5978.6|5977.6|384
1663580100000|2022-09-19 09:35:00|5981.1|5980.1|5981.6|5980.6|5984.6|5983.6|5979.3|5978.3|261
1663580400000|2022-09-19 09:40:00|5981.3|5980.3|5974.3|5973.3|5984.8|5983.8|5973.8|5972.8|351
1663580700000|2022-09-19 09:45:00|5974.6|5973.6|5977.3|5976.3|5980.3|5979.3|5973.8|5972.8|302
1663581000000|2022-09-19 09:50:00|5977.1|5976.1|5981.3|5980.3|5981.3|5980.3|5977.1|5976.1|250
1663581300000|2022-09-19 09:55:00|5981.1|5980.1|5986.3|5985.3|5988.3|5987.3|5979.8|5978.8|354
1663581600000|2022-09-19 10:00:00|5986.1|5985.1|5980.3|5979.3|5986.1|5985.1|5979.6|5978.6|404
1663581900000|2022-09-19 10:05:00|5980.6|5979.6|5981.3|5980.3|5984.1|5983.1|5978.6|5977.6|348
1663582200000|2022-09-19 10:10:00|5981.1|5980.1|5982.6|5981.6|5988.3|5987.3|5980.6|5979.6|312
1663582500000|2022-09-19 10:15:00|5982.3|5981.3|5986.3|5985.3|5986.3|5985.3|5980.8|5979.8|176
1663582800000|2022-09-19 10:20:00|5986.1|5985.1|5988.1|5987.1|5989.3|5988.3|5983.8|5982.8|167
1663583100000|2022-09-19 10:25:00|5988.3|5987.3|5990.6|5989.6|5992.3|5991.3|5988.1|5987.1|179
1663583400000|2022-09-19 10:30:00|5990.3|5989.3|5992.1|5991.1|5994.3|5993.3|5986.1|5985.1|410
1663583700000|2022-09-19 10:35:00|5991.8|5990.8|5988.1|5987.1|5994.1|5993.1|5988.1|5987.1|103
1663584000000|2022-09-19 10:40:00|5987.8|5986.8|5990.6|5989.6|5991.6|5990.6|5987.8|5986.8|288
1663584300000|2022-09-19 10:45:00|5990.3|5989.3|5994.8|5993.8|5995.1|5994.1|5989.6|5988.6|178
1663584600000|2022-09-19 10:50:00|5995.1|5994.1|5994.3|5993.3|5996.1|5995.1|5993.1|5992.1|143
1663584900000|2022-09-19 10:55:00|5994.1|5993.1|5993.6|5992.6|5998.3|5997.3|5993.1|5992.1|162
1663585200000|2022-09-19 11:00:00|5993.3|5992.3|5997.3|5996.3|5999.1|5998.1|5993.3|5992.3|133
1663585500000|2022-09-19 11:05:00|5997.6|5996.6|6010.6|6009.6|6010.6|6009.6|5997.3|5996.3|555
1663585800000|2022-09-19 11:10:00|6010.3|6009.3|6015.6|6014.6|6016.8|6015.8|6008.8|6007.8|383
1663586100000|2022-09-19 11:15:00|6015.8|6014.8|6016.6|6015.6|6021.8|6020.8|6015.8|6014.8|455
1663586400000|2022-09-19 11:20:00|6016.8|6015.8|6010.3|6009.3|6018.1|6017.1|6010.1|6009.1|223
1663586700000|2022-09-19 11:25:00|6010.1|6009.1|6005.8|6004.8|6011.6|6010.6|6005.1|6004.1|244
1663587000000|2022-09-19 11:30:00|6005.6|6004.6|6007.3|6006.3|6008.1|6007.1|6005.6|6004.6|134
1663587300000|2022-09-19 11:35:00|6007.1|6006.1|6009.6|6008.6|6013.1|6012.1|6006.1|6005.1|179
1663587600000|2022-09-19 11:40:00|6009.5|6008.5|6002.2|6001.2|6011.5|6010.5|6001.5|6000.5|215
1663587900000|2022-09-19 11:45:00|6002|6001|6004.7|6003.7|6006.7|6005.7|6002|6001|151
1663588200000|2022-09-19 11:50:00|6004.5|6003.5|6008.5|6007.5|6008.5|6007.5|6004.2|6003.2|104
1663588500000|2022-09-19 11:55:00|6009|6008|6003.5|6002.5|6009|6008|6000.7|5999.7|138
1663588800000|2022-09-19 12:00:00|6004|6003|6008.5|6007.5|6010.7|6009.7|6002.2|6001.2|165
1663589100000|2022-09-19 12:05:00|6008.7|6007.7|6016.7|6015.7|6016.7|6015.7|6008.7|6007.7|227
1663589400000|2022-09-19 12:10:00|6016.5|6015.5|6016|6015|6020.5|6019.5|6015|6014|184
1663589700000|2022-09-19 12:15:00|6016.2|6015.2|6014|6013|6016.2|6015.2|6011.7|6010.7|169
1663590000000|2022-09-19 12:20:00|6013.7|6012.7|6016.2|6015.2|6017|6016|6013|6012|154
1663590300000|2022-09-19 12:25:00|6016.5|6015.5|6017|6016|6020.2|6019.2|6015|6014|476
1663590600000|2022-09-19 12:30:00|6017.2|6016.2|6015.5|6014.5|6019.2|6018.2|6013.5|6012.5|208
1663590900000|2022-09-19 12:35:00|6015.7|6014.7|6023|6022|6023|6022|6015.2|6014.2|281
1663591200000|2022-09-19 12:40:00|6023.2|6022.2|6020|6019|6024.5|6023.5|6018|6017|214
1663591500000|2022-09-19 12:45:00|6020.2|6019.2|6024.2|6023.2|6024.5|6023.5|6019.2|6018.2|180
1663591800000|2022-09-19 12:50:00|6024|6023|6020.5|6019.5|6027.5|6026.5|6019.5|6018.5|213
1663592100000|2022-09-19 12:55:00|6020.7|6019.7|6015.2|6014.2|6023|6022|6015|6014|201
1663592400000|2022-09-19 13:00:00|6015.5|6014.5|6015.7|6014.7|6019.5|6018.5|6014.2|6013.2|210
1663592700000|2022-09-19 13:05:00|6015.5|6014.5|6013|6012|6018|6017|6011|6010|310
1663593000000|2022-09-19 13:10:00|6013.2|6012.2|6014.2|6013.2|6014.2|6013.2|6011|6010|175
1663593300000|2022-09-19 13:15:00|6014|6013|6007.5|6006.5|6014|6013|6006.2|6005.2|212
1663593600000|2022-09-19 13:20:00|6007.2|6006.2|6003.7|6002.7|6007.2|6006.2|6002.2|6001.2|154
1663593900000|2022-09-19 13:25:00|6003.5|6002.5|6002|6001|6006.5|6005.5|6000.5|5999.5|200
1663594200000|2022-09-19 13:30:00|6001.7|6000.7|6020.2|6019.2|6022.2|6021.2|6001.7|6000.7|638
1663594500000|2022-09-19 13:35:00|6020.5|6019.5|6026.5|6025.5|6027.5|6026.5|6016.7|6015.7|443
1663594800000|2022-09-19 13:40:00|6026.2|6025.2|6036.5|6035.5|6038.5|6037.5|6026.2|6025.2|513
1663595100000|2022-09-19 13:45:00|6036.7|6035.7|6040|6039|6042|6041|6035.5|6034.5|505
1663595400000|2022-09-19 13:50:00|6040.2|6039.2|6043.2|6042.2|6050|6049|6039.7|6038.7|591
1663595700000|2022-09-19 13:55:00|6043.5|6042.5|6042.7|6041.7|6046.2|6045.2|6039.7|6038.7|451
1663596000000|2022-09-19 14:00:00|6042.2|6041.2|6035.7|6034.7|6042.7|6041.7|6034.7|6033.7|501
1663596300000|2022-09-19 14:05:00|6035.5|6034.5|6048.5|6047.5|6049|6048|6034.7|6033.7|594
1663596600000|2022-09-19 14:10:00|6048|6047|6055.2|6054.2|6061|6060|6046.2|6045.2|612
1663596900000|2022-09-19 14:15:00|6055|6054|6049.7|6048.7|6056.7|6055.7|6049|6048|415
1663597200000|2022-09-19 14:20:00|6049.5|6048.5|6056.5|6055.5|6056.5|6055.5|6046.2|6045.2|319
1663597500000|2022-09-19 14:25:00|6056.7|6055.7|6064.7|6063.7|6065.7|6064.7|6056.7|6055.7|546
1663597800000|2022-09-19 14:30:00|6064.2|6063.2|6069.2|6068.2|6069.2|6068.2|6061.2|6060.2|422
1663598100000|2022-09-19 14:35:00|6069.5|6068.5|6077.5|6076.5|6081|6080|6069.5|6068.5|629
1663598400000|2022-09-19 14:40:00|6077.7|6076.7|6083.2|6082.2|6086.7|6085.7|6077.2|6076.2|475
1663598700000|2022-09-19 14:45:00|6083|6082|6083|6082|6089|6088|6080.5|6079.5|505
1663599000000|2022-09-19 14:50:00|6083.2|6082.2|6081.2|6080.2|6088.7|6087.7|6078.7|6077.7|492
1663599300000|2022-09-19 14:55:00|6081.5|6080.5|6083.2|6082.2|6086.2|6085.2|6081|6080|440
1663599600000|2022-09-19 15:00:00|6083|6082|6088.7|6087.7|6091.7|6090.7|6080.2|6079.2|621
1663599900000|2022-09-19 15:05:00|6089|6088|6090|6089|6093.5|6092.5|6088.2|6087.2|564
1663600200000|2022-09-19 15:10:00|6090.2|6089.2|6089.7|6088.7|6094|6093|6088.5|6087.5|536
1663600500000|2022-09-19 15:15:00|6089.2|6088.2|6089.5|6088.5|6094.2|6093.2|6087|6086|722
1663600800000|2022-09-19 15:20:00|6089.2|6088.2|6084|6083|6092.5|6091.5|6083.5|6082.5|638
1663601100000|2022-09-19 15:25:00|6083.7|6082.7|6073.7|6072.7|6084|6083|6072.7|6071.7|1122
1663601400000|2022-09-19 15:30:00|6074|6072|6064|6062|6074|6072|6062|6060|2497
1663601700000|2022-09-19 15:35:00|6062.7|6060.7|6058.2|6056.2|6064.5|6062.5|6057.2|6055.2|1365
1663602000000|2022-09-19 15:40:00|6058|6056|6057|6055|6060.2|6058.2|6056.5|6054.5|421
1663602300000|2022-09-19 15:45:00|6057.2|6055.2|6061.5|6059.5|6062.5|6060.5|6057|6055|192
1663602600000|2022-09-19 15:50:00|6061.2|6059.2|6063|6061|6064.5|6062.5|6060.2|6058.2|232
1663602900000|2022-09-19 15:55:00|6063.2|6061.2|6058.7|6056.7|6063.5|6061.5|6057.7|6055.7|130
1663603200000|2022-09-19 16:00:00|6059|6057|6059.7|6057.7|6063.2|6061.2|6059|6057|113
1663603500000|2022-09-19 16:05:00|6059.5|6057.5|6062|6060|6063.7|6061.7|6053.7|6051.7|190
1663603800000|2022-09-19 16:10:00|6061.7|6059.7|6063.7|6061.7|6066.5|6064.5|6061.7|6059.7|142
1663604100000|2022-09-19 16:15:00|6063.5|6061.5|6067|6065|6070.7|6068.7|6063.2|6061.2|354
1663604400000|2022-09-19 16:20:00|6067.2|6065.2|6068|6066|6070.2|6068.2|6064.2|6062.2|101
1663604700000|2022-09-19 16:25:00|6067.7|6065.7|6066.2|6064.2|6069.7|6067.7|6062.2|6060.2|70
1663605000000|2022-09-19 16:30:00|6066.5|6064.5|6070.7|6068.7|6071.2|6069.2|6065.7|6063.7|112
1663605300000|2022-09-19 16:35:00|6070.5|6068.5|6076.2|6074.2|6078.5|6076.5|6070.5|6068.5|354
1663605600000|2022-09-19 16:40:00|6076.5|6074.5|6077.7|6075.7|6078.2|6076.2|6072.2|6070.2|67
1663605900000|2022-09-19 16:45:00|6077.5|6075.5|6074.2|6072.2|6079|6077|6073.2|6071.2|62
1663606200000|2022-09-19 16:50:00|6074.5|6072.5|6079.2|6077.2|6081.2|6079.2|6074.5|6072.5|98
1663606500000|2022-09-19 16:55:00|6079.5|6077.5|6079.5|6077.5|6081.7|6079.7|6077.5|6075.5|40
1663606800000|2022-09-19 17:00:00|6079.2|6077.2|6075.7|6073.7|6081|6079|6075.5|6073.5|71
1663607100000|2022-09-19 17:05:00|6075.5|6073.5|6077.2|6075.2|6077.7|6075.7|6073.5|6071.5|20
1663607400000|2022-09-19 17:10:00|6077.5|6075.5|6073.2|6071.2|6078|6076|6072.2|6070.2|37
1663607700000|2022-09-19 17:15:00|6073|6071|6073.7|6071.7|6073.7|6071.7|6070.5|6068.5|20
1663608000000|2022-09-19 17:20:00|6073.5|6071.5|6077.2|6075.2|6077.2|6075.2|6072.5|6070.5|41
1663608300000|2022-09-19 17:25:00|6077.5|6075.5|6080.2|6078.2|6080.5|6078.5|6076.2|6074.2|26
1663608600000|2022-09-19 17:30:00|6080|6078|6073.7|6071.7|6080.7|6078.7|6073.5|6071.5|65
1663608900000|2022-09-19 17:35:00|6073.5|6071.5|6072.2|6070.2|6074.5|6072.5|6068.5|6066.5|81
1663609200000|2022-09-19 17:40:00|6072|6070|6074|6072|6076|6074|6071.7|6069.7|48
1663609500000|2022-09-19 17:45:00|6073.7|6071.7|6075.5|6073.5|6080.2|6078.2|6073.7|6071.7|77
1663609800000|2022-09-19 17:50:00|6075.7|6073.7|6074.7|6072.7|6078.2|6076.2|6073|6071|38
1663610100000|2022-09-19 17:55:00|6074.5|6072.5|6074.7|6072.7|6077.2|6075.2|6072.7|6070.7|25
1663610400000|2022-09-19 18:00:00|6075|6073|6072.2|6070.2|6076.7|6074.7|6072.2|6070.2|38
1663610700000|2022-09-19 18:05:00|6072.5|6070.5|6074.2|6072.2|6075.2|6073.2|6070.2|6068.2|27
1663611000000|2022-09-19 18:10:00|6074|6072|6070.2|6068.2|6075.2|6073.2|6070.2|6068.2|27
1663611300000|2022-09-19 18:15:00|6070.5|6068.5|6072.2|6070.2|6076.2|6074.2|6070|6068|36
1663611600000|2022-09-19 18:20:00|6072.5|6070.5|6067.7|6065.7|6074.2|6072.2|6067.2|6065.2|28
1663611900000|2022-09-19 18:25:00|6067.5|6065.5|6070|6068|6071.5|6069.5|6067|6065|49
1663612200000|2022-09-19 18:30:00|6069.7|6067.7|6072.5|6070.5|6073.2|6071.2|6069.7|6067.7|63
1663612500000|2022-09-19 18:35:00|6072.2|6070.2|6076.5|6074.5|6077.2|6075.2|6070.7|6068.7|37
1663612800000|2022-09-19 18:40:00|6076.2|6074.2|6071.7|6069.7|6076.5|6074.5|6071.7|6069.7|38
1663613100000|2022-09-19 18:45:00|6071.5|6069.5|6073|6071|6074|6072|6070.5|6068.5|85
1663613400000|2022-09-19 18:50:00|6072.7|6070.7|6075.7|6073.7|6077.7|6075.7|6072.2|6070.2|68
1663613700000|2022-09-19 18:55:00|6075.5|6073.5|6080.2|6078.2|6080.2|6078.2|6075.5|6073.5|32
1663614000000|2022-09-19 19:00:00|6080.5|6078.5|6089|6087|6090|6088|6080|6078|138
1663614300000|2022-09-19 19:05:00|6088.7|6086.7|6087.7|6085.7|6089.5|6087.5|6086|6084|113
1663614600000|2022-09-19 19:10:00|6088|6086|6093.7|6091.7|6095|6093|6086.5|6084.5|191
1663614900000|2022-09-19 19:15:00|6094|6092|6087.5|6085.5|6095|6093|6087.5|6085.5|74
1663615200000|2022-09-19 19:20:00|6087.7|6085.7|6088.5|6086.5|6091.2|6089.2|6085.5|6083.5|91
1663615500000|2022-09-19 19:25:00|6088.7|6086.7|6089.7|6087.7|6093.7|6091.7|6087.7|6085.7|84
1663615800000|2022-09-19 19:30:00|6090.2|6088.2|6089.7|6087.7|6093.2|6091.2|6089.2|6087.2|120
1663616100000|2022-09-19 19:35:00|6089.5|6087.5|6091.2|6089.2|6093.7|6091.7|6088.7|6086.7|40
1663616400000|2022-09-19 19:40:00|6091.5|6089.5|6092.7|6090.7|6094.5|6092.5|6090.5|6088.5|53
1663616700000|2022-09-19 19:45:00|6092.5|6090.5|6090.7|6088.7|6094.5|6092.5|6089|6087|92
1663617000000|2022-09-19 19:50:00|6090.5|6088.5|6091.2|6089.2|6091.5|6089.5|6085.5|6083.5|99
1663617300000|2022-09-19 19:55:00|6091.5|6089.5|6090.7|6088.7|6092.5|6090.5|6088.7|6086.7|220
1663617600000|2022-09-19 20:00:00|6092.6|6088.6|6100.4|6096.4|6108.4|6104.4|6092.2|6088.2|0
1663617900000|2022-09-19 20:05:00|6101.1|6097.1|6095.4|6091.4|6101.6|6097.6|6094.9|6090.9|0
1663618200000|2022-09-19 20:10:00|6094.9|6090.9|6096.2|6092.2|6097.7|6093.7|6094.5|6090.5|0
1663618500000|2022-09-19 20:15:00|6096.4|6092.4|6094.2|6090.2|6097.1|6093.1|6093.5|6089.5|0
1663618800000|2022-09-19 20:20:00|6094|6090|6092|6088|6094.2|6090.2|6090.8|6086.8|0
1663619100000|2022-09-19 20:25:00|6091.9|6087.9|6095.5|6091.5|6095.5|6091.5|6091.6|6087.6|0
1663619400000|2022-09-19 20:30:00|6095.2|6091.2|6097.9|6093.9|6098.3|6094.3|6094.5|6090.5|0
1663619700000|2022-09-19 20:35:00|6098.1|6094.1|6101.8|6097.8|6101.8|6097.8|6097.9|6093.9|0
1663620000000|2022-09-19 20:40:00|6102|6098|6103.1|6099.1|6103.8|6099.8|6101.2|6097.2|0
1663620300000|2022-09-19 20:45:00|6103.2|6099.2|6102.8|6098.8|6103.3|6099.3|6101.9|6097.9|0
1663620600000|2022-09-19 20:50:00|6102.9|6098.9|6103.4|6099.4|6103.8|6099.8|6102.2|6098.2|0
1663620900000|2022-09-19 20:55:00|6103.2|6099.2|6101.7|6097.7|6104.3|6100.3|6100.6|6096.6|0
1663621200000|2022-09-19 21:00:00|6101.9|6097.9|6101.2|6097.2|6101.9|6097.9|6100.9|6096.9|0
1663621500000|2022-09-19 21:05:00|6101.1|6097.1|6100.9|6096.9|6101.2|6097.2|6100.7|6096.7|0
1663621800000|2022-09-19 21:10:00|6101.1|6097.1|6101.6|6097.6|6101.8|6097.8|6100.8|6096.8|0
1663622100000|2022-09-19 21:15:00|6101.7|6097.7|6101.8|6097.8|6102|6098|6101.4|6097.4|0
1663622400000|2022-09-19 21:20:00|6102|6098|6102|6098|6102|6098|6101.6|6097.6|0
1663622700000|2022-09-19 21:25:00|6101.9|6097.9|6102.1|6098.1|6102.3|6098.3|6101.9|6097.9|0
1663623000000|2022-09-19 21:30:00|6102.3|6098.3|6101.9|6097.9|6102.3|6098.3|6101.9|6097.9|0
1663623600000|2022-09-19 21:40:00|6102.3|6098.3|6102.1|6098.1|6102.3|6098.3|6102.1|6098.1|0
1663623900000|2022-09-19 21:45:00|6101.9|6097.9|6101.9|6097.9|6102.1|6098.1|6101.9|6097.9|0
1663624500000|2022-09-19 21:55:00|6102.3|6098.3|6102.3|6098.3|6102.6|6098.6|6101.6|6097.6|0
1663624800000|2022-09-19 22:00:00|6102.2|6098.2|6100|6096|6102.2|6098.2|6098.8|6094.8|0
1663625100000|2022-09-19 22:05:00|6099.8|6095.8|6100.6|6096.6|6100.9|6096.9|6098.3|6094.3|0
1663625400000|2022-09-19 22:10:00|6100.7|6096.7|6102.5|6098.5|6103.2|6099.2|6100.7|6096.7|0
1663625700000|2022-09-19 22:15:00|6102.8|6098.8|6104.7|6100.7|6105|6101|6102.1|6098.1|0
1663626000000|2022-09-19 22:20:00|6104.8|6100.8|6106.6|6102.6|6109|6105|6104.7|6100.7|0
1663626300000|2022-09-19 22:25:00|6107.1|6103.1|6104.1|6100.1|6107.1|6103.1|6104.1|6100.1|0
1663626600000|2022-09-19 22:30:00|6104.2|6100.2|6103|6099|6105.6|6101.6|6102.8|6098.8|0
1663626900000|2022-09-19 22:35:00|6103.2|6099.2|6104.8|6100.8|6104.8|6100.8|6103.2|6099.2|0
1663627200000|2022-09-19 22:40:00|6104.7|6100.7|6104.6|6100.6|6105.6|6101.6|6104.1|6100.1|0
1663627500000|2022-09-19 22:45:00|6104.4|6100.4|6105.1|6101.1|6106.3|6102.3|6104.4|6100.4|0
1663627800000|2022-09-19 22:50:00|6105.5|6101.5|6105.6|6101.6|6106|6102|6104.4|6100.4|0
1663628100000|2022-09-19 22:55:00|6105.4|6101.4|6103.2|6099.2|6105.4|6101.4|6102.5|6098.5|0
1663628400000|2022-09-19 23:00:00|6103.4|6099.4|6104.1|6100.1|6104.1|6100.1|6102.9|6098.9|0
1663628700000|2022-09-19 23:05:00|6103.9|6099.9|6102.5|6098.5|6103.9|6099.9|6102.5|6098.5|0
1663629000000|2022-09-19 23:10:00|6102.3|6098.3|6102.8|6098.8|6103.7|6099.7|6101.6|6097.6|0
1663629300000|2022-09-19 23:15:00|6102.9|6098.9|6102.7|6099.7|6105.1|6102.1|6102.7|6098.9|0
1663629600000|2022-09-19 23:20:00|6102.9|6099.9|6104.2|6101.2|6105.1|6102.1|6102.3|6099.3|0
1663629900000|2022-09-19 23:25:00|6103.9|6100.9|6105.1|6102.1|6105.1|6102.1|6103.9|6100.9|0
1663630200000|2022-09-19 23:30:00|6106.2|6103.2|6107.3|6104.3|6110.8|6107.8|6105.8|6102.8|0
1663630500000|2022-09-19 23:35:00|6107.5|6104.5|6106.6|6103.6|6108.9|6105.9|6106.6|6103.6|0
1663630800000|2022-09-19 23:40:00|6106.1|6103.1|6106.5|6103.5|6107.3|6104.3|6105.4|6102.4|0
1663631100000|2022-09-19 23:45:00|6106.4|6103.4|6109.8|6106.8|6109.8|6106.8|6105.9|6102.9|0
1663631400000|2022-09-19 23:50:00|6109.7|6106.7|6116.8|6113.8|6117.5|6114.5|6109.2|6106.2|0
1663631700000|2022-09-19 23:55:00|6116.6|6113.6|6119.4|6116.4|6119.4|6116.4|6115.6|6112.6|0
1663632000000|2022-09-20 00:00:00|6118.5|6115.5|6122|6119|6122.5|6119.5|6117.1|6114.1|0
1663632300000|2022-09-20 00:05:00|6122.3|6119.3|6122.2|6119.2|6123.7|6120.7|6120.3|6117.3|0
1663632600000|2022-09-20 00:10:00|6121.8|6118.8|6115.8|6112.8|6123|6120|6115.8|6112.8|0
1663632900000|2022-09-20 00:15:00|6114.9|6111.9|6116.2|6113.2|6118.6|6115.6|6112.6|6109.6|0
1663633200000|2022-09-20 00:20:00|6116.1|6113.1|6119.5|6116.5|6121.2|6118.2|6116.1|6113.1|0
1663633500000|2022-09-20 00:25:00|6119.4|6116.4|6116|6113|6119.4|6116.4|6116|6113|0
1663633800000|2022-09-20 00:30:00|6116.1|6113.1|6112.6|6109.6|6116.1|6113.1|6112.6|6109.6|0
1663634100000|2022-09-20 00:35:00|6112.5|6109.5|6112.3|6109.3|6112.5|6109.5|6109.1|6106.1|0
1663634400000|2022-09-20 00:40:00|6110.6|6107.6|6107.1|6104.1|6112.3|6109.3|6107.1|6104.1|0
1663634700000|2022-09-20 00:45:00|6108.8|6105.8|6105.3|6102.3|6108.8|6105.8|6103.6|6100.6|0
1663635000000|2022-09-20 00:50:00|6105.2|6102.2|6105.3|6102.3|6107|6104|6103.5|6100.5|0
1663635300000|2022-09-20 00:55:00|6106.1|6103.1|6107|6104|6107|6104|6105.3|6102.3|0
1663635600000|2022-09-20 01:00:00|6105.3|6102.3|6105.3|6102.3|6107|6104|6103.6|6100.6|0
1663635900000|2022-09-20 01:05:00|6104.5|6101.5|6103.6|6100.6|6105.3|6102.3|6101.9|6098.9|0
1663636200000|2022-09-20 01:10:00|6105.3|6102.3|6101.7|6098.7|6105.3|6102.3|6100.2|6097.2|0
1663636500000|2022-09-20 01:15:00|6101.6|6098.6|6096.5|6093.5|6101.7|6098.7|6096.5|6093.5|0
1663636800000|2022-09-20 01:20:00|6098.2|6095.2|6099.9|6096.9|6099.9|6096.9|6096.4|6093.4|0
1663637100000|2022-09-20 01:25:00|6101.6|6098.6|6099.9|6096.9|6101.6|6098.6|6099.8|6096.8|0
1663637400000|2022-09-20 01:30:00|6098.2|6095.2|6101.5|6098.5|6101.6|6098.6|6096.4|6093.4|0
1663637700000|2022-09-20 01:35:00|6100.7|6097.7|6096.5|6093.5|6101.6|6098.6|6094.8|6091.8|0
1663638000000|2022-09-20 01:40:00|6096.6|6093.6|6098.2|6095.2|6098.3|6095.3|6094.8|6091.8|0
1663638300000|2022-09-20 01:45:00|6097.4|6094.4|6098.6|6095.6|6100.3|6097.3|6096.5|6093.5|0
1663638600000|2022-09-20 01:50:00|6100.3|6097.3|6104.6|6101.6|6105.4|6102.4|6098.6|6095.6|0
1663638900000|2022-09-20 01:55:00|6103.8|6100.8|6103.7|6100.7|6105.5|6102.5|6103.7|6100.7|0
1663639200000|2022-09-20 02:00:00|6102|6099|6103.7|6100.7|6103.8|6100.8|6102|6099|0
1663639500000|2022-09-20 02:05:00|6102|6099|6103.7|6100.7|6103.7|6100.7|6102|6099|0
1663639800000|2022-09-20 02:10:00|6102|6099|6105.4|6102.4|6107.2|6104.2|6102|6099|0
1663640100000|2022-09-20 02:15:00|6105.5|6102.5|6107|6104|6107.2|6104.2|6105.4|6102.4|0
1663640400000|2022-09-20 02:20:00|6106.9|6103.9|6106.9|6103.9|6107|6104|6105.3|6102.3|0
1663640700000|2022-09-20 02:25:00|6107|6104|6107|6104|6107|6104|6105.2|6102.2|0
1663641000000|2022-09-20 02:30:00|6105.3|6102.3|6106.1|6103.1|6107|6104|6105.3|6102.3|0
1663641300000|2022-09-20 02:35:00|6105.3|6102.3|6105.2|6102.2|6106.9|6103.9|6105.2|6102.2|0
1663641600000|2022-09-20 02:40:00|6103.5|6100.5|6103.5|6100.5|6105.2|6102.2|6103.5|6100.5|0
1663641900000|2022-09-20 02:45:00|6102.7|6099.7|6104.6|6101.6|6106.3|6103.3|6101.8|6098.8|0
1663642200000|2022-09-20 02:50:00|6104.5|6101.5|6106.3|6103.3|6106.3|6103.3|6104.5|6101.5|0
1663642500000|2022-09-20 02:55:00|6108|6105|6108.8|6105.8|6109.7|6106.7|6107.9|6104.9|0
1663642800000|2022-09-20 03:00:00|6109.7|6106.7|6106.3|6103.3|6109.7|6106.7|6104.6|6101.6|0
1663643100000|2022-09-20 03:05:00|6104.6|6101.6|6104.6|6101.6|6106.3|6103.3|6104.5|6101.5|0
1663643400000|2022-09-20 03:10:00|6105.4|6102.4|6106.3|6103.3|6106.3|6103.3|6104.5|6101.5|0
1663643700000|2022-09-20 03:15:00|6104.6|6101.6|6104.5|6101.5|6104.6|6101.6|6104.5|6101.5|0
1663644300000|2022-09-20 03:25:00|6104.6|6101.6|6104.6|6101.6|6104.6|6101.6|6104.5|6101.5|0
1663644600000|2022-09-20 03:30:00|6104.6|6101.6|6106.2|6103.2|6106.3|6103.3|6104.5|6101.5|0
1663644900000|2022-09-20 03:35:00|6106.3|6103.3|6108|6105|6108|6105|6106.2|6103.2|0
1663645200000|2022-09-20 03:40:00|6107.9|6104.9|6106.3|6103.3|6107.9|6104.9|6104.6|6101.6|0
1663645500000|2022-09-20 03:45:00|6106.4|6103.4|6108.1|6105.1|6108.1|6105.1|6106.3|6103.3|0
1663645800000|2022-09-20 03:50:00|6108|6105|6106.3|6103.3|6108.1|6105.1|6106.3|6103.3|0
1663646100000|2022-09-20 03:55:00|6106.4|6103.4|6106.4|6103.4|6106.4|6103.4|6106.3|6103.3|0
1663646400000|2022-09-20 04:00:00|6106.1|6103.1|6106.1|6103.1|6106.1|6103.1|6106.1|6103.1|0
1663647300000|2022-09-20 04:15:00|6107.8|6104.8|6107.8|6104.8|6107.8|6104.8|6107.8|6104.8|0
1663647600000|2022-09-20 04:20:00|6106.1|6103.1|6106.1|6103.1|6107.8|6104.8|6106.1|6103.1|0
1663647900000|2022-09-20 04:25:00|6107.8|6104.8|6106.1|6103.1|6107.8|6104.8|6106.1|6103.1|0
1663648200000|2022-09-20 04:30:00|6107.8|6104.8|6106.1|6103.1|6107.8|6104.8|6106.1|6103.1|0
1663648500000|2022-09-20 04:35:00|6107|6104|6106.2|6103.2|6107|6104|6106.1|6103.1|0
1663648800000|2022-09-20 04:40:00|6104.5|6101.5|6106.5|6103.5|6106.5|6103.5|6104.5|6101.5|0
1663649100000|2022-09-20 04:45:00|6106.4|6103.4|6106.4|6103.4|6106.5|6103.5|6106.4|6103.4|0
1663649400000|2022-09-20 04:50:00|6104.7|6101.7|6104.9|6101.9|6104.9|6101.9|6104.7|6101.7|0
1663649700000|2022-09-20 04:55:00|6105|6102|6105|6102|6105|6102|6104.9|6101.9|0
1663650000000|2022-09-20 05:00:00|6104.9|6101.9|6103.3|6100.3|6104.9|6101.9|6103.2|6100.2|0
1663650300000|2022-09-20 05:05:00|6103.2|6100.2|6106.5|6103.5|6106.5|6103.5|6103.2|6100.2|0
1663650600000|2022-09-20 05:10:00|6104.8|6101.8|6104.8|6101.8|6104.8|6101.8|6104.8|6101.8|0
1663650900000|2022-09-20 05:15:00|6104.7|6101.7|6104.8|6101.8|6104.8|6101.8|6104.7|6101.7|0
1663651200000|2022-09-20 05:20:00|6106.5|6103.5|6106.5|6103.5|6106.5|6103.5|6104.8|6101.8|0
1663651500000|2022-09-20 05:25:00|6108.2|6105.2|6110|6107|6110|6107|6108.2|6105.2|0
1663651800000|2022-09-20 05:30:00|6111.7|6108.7|6108.2|6105.2|6111.7|6108.7|6108.2|6105.2|0
1663652100000|2022-09-20 05:35:00|6109|6106|6109.9|6106.9|6109.9|6106.9|6108.1|6105.1|0
1663652400000|2022-09-20 05:40:00|6110|6107|6106.6|6103.6|6113.4|6110.4|6106.6|6103.6|0
1663652700000|2022-09-20 05:45:00|6108.3|6105.3|6106.5|6103.5|6108.3|6105.3|6106.5|6103.5|0
1663653000000|2022-09-20 05:50:00|6106.6|6103.6|6099.5|6096.5|6108.3|6105.3|6099.5|6096.5|0
1663653300000|2022-09-20 05:55:00|6101.5|6098.5|6101.5|6098.5|6101.6|6098.6|6099.8|6096.8|0
1663653600000|2022-09-20 06:00:00|6101.6|6098.6|6093.2|6091.2|6108|6106|6087.5|6085.5|517
1663653900000|2022-09-20 06:05:00|6093.5|6091.5|6098|6096|6099.7|6097.7|6093.2|6091.2|183
1663654200000|2022-09-20 06:10:00|6097.7|6095.7|6094.7|6092.7|6099.5|6097.5|6093.5|6091.5|157
1663654500000|2022-09-20 06:15:00|6094.5|6092.5|6090.2|6088.2|6094.5|6092.5|6090.2|6088.2|166
1663654800000|2022-09-20 06:20:00|6090.5|6088.5|6085.2|6083.2|6091.2|6089.2|6084|6082|185
1663655100000|2022-09-20 06:25:00|6085|6083|6087.7|6085.7|6088|6086|6084.7|6082.7|266
1663655400000|2022-09-20 06:30:00|6087.5|6085.5|6084.2|6082.2|6088|6086|6083.2|6081.2|345
1663655700000|2022-09-20 06:35:00|6084.5|6082.5|6086.7|6084.7|6089.2|6087.2|6080.5|6078.5|138
1663656000000|2022-09-20 06:40:00|6087.2|6085.2|6086|6084|6088|6086|6085|6083|75
1663656300000|2022-09-20 06:45:00|6085.7|6083.7|6088.2|6086.2|6089.2|6087.2|6085|6083|65
1663656600000|2022-09-20 06:50:00|6088.5|6086.5|6092.7|6090.7|6094.7|6092.7|6087.7|6085.7|83
1663656900000|2022-09-20 06:55:00|6093.5|6091.5|6089|6087|6098.2|6096.2|6084|6082|406
1663657200000|2022-09-20 07:00:00|6088.5|6087.5|6083.7|6082.7|6088.5|6087.5|6079|6078|1625
1663657500000|2022-09-20 07:05:00|6084.2|6083.2|6108.7|6107.7|6109|6108|6084.2|6083.2|1151
1663657800000|2022-09-20 07:10:00|6108.2|6107.2|6111.2|6110.2|6117|6116|6107.5|6106.5|809
1663658100000|2022-09-20 07:15:00|6111.5|6110.5|6108.2|6107.2|6114|6113|6105.7|6104.7|755
1663658400000|2022-09-20 07:20:00|6108|6107|6112.2|6111.2|6120|6119|6108|6107|558
1663658700000|2022-09-20 07:25:00|6112.5|6111.5|6101.5|6100.5|6113.7|6112.7|6095.2|6094.2|640
1663659000000|2022-09-20 07:30:00|6101.2|6100.2|6086.5|6085.5|6104.2|6103.2|6085.2|6084.2|725
1663659300000|2022-09-20 07:35:00|6086.2|6085.2|6075.7|6074.7|6087|6086|6075.7|6074.7|869
1663659600000|2022-09-20 07:40:00|6076.1|6075.1|6067.9|6066.9|6078.1|6077.1|6066.4|6065.4|650
1663659900000|2022-09-20 07:45:00|6068.1|6067.1|6072.6|6071.6|6077.1|6076.1|6060.6|6059.6|550
1663660200000|2022-09-20 07:50:00|6072.9|6071.9|6068.4|6067.4|6075.9|6074.9|6065.6|6064.6|450
1663660500000|2022-09-20 07:55:00|6068.6|6067.6|6069.1|6068.1|6071.4|6070.4|6061.9|6060.9|457
1663660800000|2022-09-20 08:00:00|6069.4|6068.4|6059.4|6058.4|6069.4|6068.4|6056.6|6055.6|502
1663661100000|2022-09-20 08:05:00|6057.9|6056.9|6048.9|6047.9|6058.4|6057.4|6047.1|6046.1|682
1663661400000|2022-09-20 08:10:00|6049.1|6048.1|6044.9|6043.9|6049.1|6048.1|6040.4|6039.4|546
1663661700000|2022-09-20 08:15:00|6044.6|6043.6|6037.9|6036.9|6044.6|6043.6|6036.4|6035.4|678
1663662000000|2022-09-20 08:20:00|6038.1|6037.1|6036.6|6035.6|6038.4|6037.4|6031.4|6030.4|576
1663662300000|2022-09-20 08:25:00|6036.4|6035.4|6038.9|6037.9|6038.9|6037.9|6030.4|6029.4|370
1663662600000|2022-09-20 08:30:00|6038.6|6037.6|6045.6|6044.6|6046.1|6045.1|6037.1|6036.1|417
1663662900000|2022-09-20 08:35:00|6045.9|6044.9|6047.6|6046.6|6049.9|6048.9|6045.4|6044.4|271
1663663200000|2022-09-20 08:40:00|6047.9|6046.9|6050.1|6049.1|6051.6|6050.6|6045.4|6044.4|275
1663663500000|2022-09-20 08:45:00|6050.4|6049.4|6046.1|6045.1|6052.4|6051.4|6045.4|6044.4|294
1663663800000|2022-09-20 08:50:00|6046.4|6045.4|6039.6|6038.6|6049.9|6048.9|6039.4|6038.4|295
1663664100000|2022-09-20 08:55:00|6039.9|6038.9|6035.1|6034.1|6043.1|6042.1|6032.9|6031.9|314
1663664400000|2022-09-20 09:00:00|6035.4|6034.4|6035.1|6034.1|6037.4|6036.4|6031.4|6030.4|248
1663664700000|2022-09-20 09:05:00|6034.9|6033.9|6032.6|6031.6|6037.9|6036.9|6031.1|6030.1|385
1663665000000|2022-09-20 09:10:00|6032.9|6031.9|6028.1|6027.1|6033.4|6032.4|6027.9|6026.9|246
1663665300000|2022-09-20 09:15:00|6027.9|6026.9|6024.4|6023.4|6029.4|6028.4|6023.4|6022.4|446
1663665600000|2022-09-20 09:20:00|6024.1|6023.1|6014.9|6013.9|6025.4|6024.4|6014.9|6013.9|509
1663665900000|2022-09-20 09:25:00|6015.1|6014.1|6025.1|6024.1|6028.9|6027.9|6014.4|6013.4|443
1663666200000|2022-09-20 09:30:00|6025.4|6024.4|6019.6|6018.6|6030.6|6029.6|6019.6|6018.6|297
1663666500000|2022-09-20 09:35:00|6019.9|6018.9|6015.1|6014.1|6020.9|6019.9|6011.4|6010.4|358
1663666800000|2022-09-20 09:40:00|6014.9|6013.9|6004.6|6003.6|6015.4|6014.4|6004.6|6003.6|364
1663667100000|2022-09-20 09:45:00|6004.4|6003.4|6003.6|6002.6|6005.4|6004.4|6000.1|5999.1|456
1663667400000|2022-09-20 09:50:00|6003.9|6002.9|6005.1|6004.1|6007.4|6006.4|5999.6|5998.6|446
1663667700000|2022-09-20 09:55:00|6005.4|6004.4|6011.9|6010.9|6012.6|6011.6|6003.1|6002.1|501
1663668000000|2022-09-20 10:00:00|6012.6|6011.6|6004.4|6003.4|6012.6|6011.6|6000.4|5999.4|343
1663668300000|2022-09-20 10:05:00|6004.1|6003.1|5997.9|5996.9|6004.4|6003.4|5997.9|5996.9|381
1663668600000|2022-09-20 10:10:00|5997.6|5996.6|6003.9|6002.9|6005.9|6004.9|5995.1|5994.1|257
1663668900000|2022-09-20 10:15:00|6003.6|6002.6|6003.1|6002.1|6004.4|6003.4|5997.6|5996.6|360
1663669200000|2022-09-20 10:20:00|6002.9|6001.9|6003.9|6002.9|6005.1|6004.1|5996.4|5995.4|373
1663669500000|2022-09-20 10:25:00|6003.6|6002.6|6011.6|6010.6|6011.9|6010.9|5999.9|5998.9|340
1663669800000|2022-09-20 10:30:00|6011.9|6010.9|6016.9|6015.9|6017.1|6016.1|6010.4|6009.4|397
1663670100000|2022-09-20 10:35:00|6017.6|6016.6|6014.1|6013.1|6018.1|6017.1|6012.9|6011.9|183
1663670400000|2022-09-20 10:40:00|6013.9|6012.9|6010.9|6009.9|6014.9|6013.9|6009.6|6008.6|194
1663670700000|2022-09-20 10:45:00|6010.6|6009.6|6008.1|6007.1|6011.9|6010.9|6003.1|6002.1|310
1663671000000|2022-09-20 10:50:00|6008.4|6007.4|6013.1|6012.1|6016.6|6015.6|6008.4|6007.4|217
1663671300000|2022-09-20 10:55:00|6013.4|6012.4|6012.9|6011.9|6015.1|6014.1|6010.6|6009.6|198
1663671600000|2022-09-20 11:00:00|6013.1|6012.1|6015.1|6014.1|6019.6|6018.6|6011.9|6010.9|293
1663671900000|2022-09-20 11:05:00|6015.4|6014.4|6016.9|6015.9|6020.9|6019.9|6014.1|6013.1|278
1663672200000|2022-09-20 11:10:00|6016.6|6015.6|6010.1|6009.1|6017.9|6016.9|6006.9|6005.9|214
1663672500000|2022-09-20 11:15:00|6010.4|6009.4|6021.9|6020.9|6022.4|6021.4|6010.1|6009.1|183
1663672800000|2022-09-20 11:20:00|6021.6|6020.6|6015.6|6014.6|6021.9|6020.9|6014.9|6013.9|188
1663673100000|2022-09-20 11:25:00|6015.9|6014.9|6017.6|6016.6|6020.4|6019.4|6015.1|6014.1|144
1663673400000|2022-09-20 11:30:00|6017.4|6016.4|6017.4|6016.4|6021.4|6020.4|6015.6|6014.6|273
1663673700000|2022-09-20 11:35:00|6017.6|6016.6|6016.6|6015.6|6019.1|6018.1|6015.9|6014.9|138
1663674000000|2022-09-20 11:40:00|6016.7|6015.7|6009.7|6008.7|6016.7|6015.7|6007.2|6006.2|344
1663674300000|2022-09-20 11:45:00|6010|6009|6008.2|6007.2|6010.7|6009.7|6005.5|6004.5|240
1663674600000|2022-09-20 11:50:00|6008.5|6007.5|6009.5|6008.5|6013.5|6012.5|6008|6007|225
1663674900000|2022-09-20 11:55:00|6009.7|6008.7|6007.7|6006.7|6011.5|6010.5|6007.5|6006.5|146
1663675200000|2022-09-20 12:00:00|6008|6007|6005.2|6004.2|6012|6011|6004|6003|284
1663675500000|2022-09-20 12:05:00|6005.5|6004.5|5997|5996|6006.5|6005.5|5996|5995|343
1663675800000|2022-09-20 12:10:00|5996.7|5995.7|5999.2|5998.2|6002|6001|5996.7|5995.7|340
1663676100000|2022-09-20 12:15:00|5999|5998|5998.7|5997.7|6003|6002|5996.5|5995.5|351
1663676400000|2022-09-20 12:20:00|5999|5998|5994.5|5993.5|6000|5999|5993|5992|603
1663676700000|2022-09-20 12:25:00|5994.7|5993.7|5989.7|5988.7|5996.5|5995.5|5989|5988|642
1663677000000|2022-09-20 12:30:00|5990|5989|5989.5|5988.5|5995|5994|5988.5|5987.5|549
1663677300000|2022-09-20 12:35:00|5990|5989|5994|5993|5995|5994|5989|5988|300
1663677600000|2022-09-20 12:40:00|5993.5|5992.5|5993|5992|5998.2|5997.2|5991.7|5990.7|488
1663677900000|2022-09-20 12:45:00|5993.2|5992.2|5991|5990|5996|5995|5989.2|5988.2|480
1663678200000|2022-09-20 12:50:00|5990.7|5989.7|5995.2|5994.2|5996|5995|5988.5|5987.5|438
1663678500000|2022-09-20 12:55:00|5995|5994|5992|5991|5998.2|5997.2|5992|5991|416
1663678800000|2022-09-20 13:00:00|5991.7|5990.7|5995|5994|5997.5|5996.5|5991.7|5990.7|371
1663679100000|2022-09-20 13:05:00|5994.7|5993.7|5993.2|5992.2|5997.7|5996.7|5988.5|5987.5|394
1663679400000|2022-09-20 13:10:00|5993|5992|5999|5998|6000|5999|5992.2|5991.2|396
1663679700000|2022-09-20 13:15:00|5999.2|5998.2|5994.7|5993.7|5999.5|5998.5|5994.2|5993.2|402
1663680000000|2022-09-20 13:20:00|5994.5|5993.5|5994|5993|5995.7|5994.7|5989.5|5988.5|312
1663680300000|2022-09-20 13:25:00|5993.5|5992.5|5991.5|5990.5|5995|5994|5991.2|5990.2|183
1663680600000|2022-09-20 13:30:00|5991.7|5990.7|5988.2|5987.2|5994.2|5993.2|5984.2|5983.2|712
1663680900000|2022-09-20 13:35:00|5988|5987|5985.2|5984.2|5989.5|5988.5|5980.7|5979.7|685
1663681200000|2022-09-20 13:40:00|5985.5|5984.5|5985.2|5984.2|5986.5|5985.5|5978|5977|934
1663681500000|2022-09-20 13:45:00|5985|5984|5986|5985|5992|5991|5983.5|5982.5|807
1663681800000|2022-09-20 13:50:00|5985.7|5984.7|5981.5|5980.5|5986.5|5985.5|5977.2|5976.2|488
1663682100000|2022-09-20 13:55:00|5982|5981|5982.7|5981.7|5987.7|5986.7|5979.5|5978.5|489
1663682400000|2022-09-20 14:00:00|5982|5981|5978.7|5977.7|5983.7|5982.7|5976|5975|667
1663682700000|2022-09-20 14:05:00|5978.2|5977.2|5989.5|5988.5|5991|5990|5977.7|5976.7|575
1663683000000|2022-09-20 14:10:00|5989.4|5988.4|5978.4|5977.4|5992.1|5991.1|5972.9|5971.9|722
1663683300000|2022-09-20 14:15:00|5978.6|5977.6|5971.9|5970.9|5980.1|5979.1|5968.9|5967.9|777
1663683600000|2022-09-20 14:20:00|5971.6|5970.6|5977.6|5976.6|5980.6|5979.6|5971.1|5970.1|501
1663683900000|2022-09-20 14:25:00|5977.4|5976.4|5985.1|5984.1|5985.9|5984.9|5974.9|5973.9|535
1663684200000|2022-09-20 14:30:00|5984.6|5983.6|5978.6|5977.6|5984.6|5983.6|5977.4|5976.4|675
1663684500000|2022-09-20 14:35:00|5978.1|5977.1|5975.4|5974.4|5981.1|5980.1|5972.9|5971.9|496
1663684800000|2022-09-20 14:40:00|5975.1|5974.1|5977.4|5976.4|5982.9|5981.9|5973.4|5972.4|591
1663685100000|2022-09-20 14:45:00|5977.1|5976.1|5976.4|5975.4|5979.4|5978.4|5969.9|5968.9|604
1663685400000|2022-09-20 14:50:00|5976.6|5975.6|5982.4|5981.4|5983.9|5982.9|5976.1|5975.1|587
1663685700000|2022-09-20 14:55:00|5982.1|5981.1|5987.1|5986.1|5987.6|5986.6|5981.4|5980.4|441
1663686000000|2022-09-20 15:00:00|5986.9|5985.9|5980.1|5979.1|5989.1|5988.1|5977.9|5976.9|690
1663686300000|2022-09-20 15:05:00|5980.4|5979.4|5991.6|5990.6|5992.1|5991.1|5979.1|5978.1|475
1663686600000|2022-09-20 15:10:00|5991.4|5990.4|5983.6|5982.6|5991.4|5990.4|5983.4|5982.4|494
1663686900000|2022-09-20 15:15:00|5983.9|5982.9|5980.4|5979.4|5986.4|5985.4|5977.6|5976.6|633
1663687200000|2022-09-20 15:20:00|5979.9|5978.9|5978.4|5977.4|5984.1|5983.1|5977.9|5976.9|561
1663687500000|2022-09-20 15:25:00|5978.1|5977.1|5979.1|5978.1|5981.4|5980.4|5976.9|5975.9|1051
1663687800000|2022-09-20 15:30:00|5972.1|5970.1|5971.6|5969.6|5974.4|5972.4|5965.4|5963.4|2463
1663688100000|2022-09-20 15:35:00|5970.9|5968.9|5974.4|5972.4|5975.4|5973.4|5967.9|5965.9|1249
1663688400000|2022-09-20 15:40:00|5974.6|5972.6|5972.1|5970.1|5974.9|5972.9|5970.9|5968.9|459
1663688700000|2022-09-20 15:45:00|5971.9|5969.9|5973.4|5971.4|5975.4|5973.4|5970.9|5968.9|298
1663689000000|2022-09-20 15:50:00|5973.6|5971.6|5980.4|5978.4|5981.4|5979.4|5972.6|5970.6|344
1663689300000|2022-09-20 15:55:00|5980.9|5978.9|5985.6|5983.6|5986.4|5984.4|5980.4|5978.4|230
1663689600000|2022-09-20 16:00:00|5985.4|5983.4|5984.9|5982.9|5986.9|5984.9|5982.6|5980.6|150
1663689900000|2022-09-20 16:05:00|5984.6|5982.6|5982.9|5980.9|5986.9|5984.9|5982.1|5980.1|175
1663690200000|2022-09-20 16:10:00|5982.6|5980.6|5983.6|5981.6|5984.6|5982.6|5979.9|5977.9|185
1663690500000|2022-09-20 16:15:00|5983.4|5981.4|5980.1|5978.1|5985.1|5983.1|5977.6|5975.6|99
1663690800000|2022-09-20 16:20:00|5980.4|5978.4|5977.1|5975.1|5981.4|5979.4|5976.4|5974.4|101
1663691100000|2022-09-20 16:25:00|5976.9|5974.9|5970.1|5968.1|5977.1|5975.1|5969.4|5967.4|141
1663691400000|2022-09-20 16:30:00|5969.9|5967.9|5962.6|5960.6|5970.9|5968.9|5961.1|5959.1|293
1663691700000|2022-09-20 16:35:00|5962.4|5960.4|5961.1|5959.1|5965.4|5963.4|5959.4|5957.4|139
1663692000000|2022-09-20 16:40:00|5960.9|5958.9|5956.6|5954.6|5960.9|5958.9|5955.4|5953.4|448
1663692300000|2022-09-20 16:45:00|5956.4|5954.4|5956.1|5954.1|5958.1|5956.1|5954.9|5952.9|142
1663692600000|2022-09-20 16:50:00|5955.9|5953.9|5960.1|5958.1|5960.1|5958.1|5953.6|5951.6|176
1663692900000|2022-09-20 16:55:00|5959.9|5957.9|5960.6|5958.6|5962.1|5960.1|5958.1|5956.1|195
1663693200000|2022-09-20 17:00:00|5960.4|5958.4|5957.6|5955.6|5963.6|5961.6|5957.6|5955.6|121
1663693500000|2022-09-20 17:05:00|5957.9|5955.9|5954.4|5952.4|5957.9|5955.9|5951.6|5949.6|99
1663693800000|2022-09-20 17:10:00|5954.1|5952.1|5949.1|5947.1|5954.6|5952.6|5947.6|5945.6|161
1663694100000|2022-09-20 17:15:00|5948.9|5946.9|5943.6|5941.6|5948.9|5946.9|5942.6|5940.6|119
1663694400000|2022-09-20 17:20:00|5943.4|5941.4|5944.9|5942.9|5946.4|5944.4|5939.9|5937.9|194
1663694700000|2022-09-20 17:25:00|5944.6|5942.6|5934.1|5932.1|5944.6|5942.6|5931.6|5929.6|314
1663695000000|2022-09-20 17:30:00|5933.9|5931.9|5922.4|5920.4|5933.9|5931.9|5922.1|5920.1|356
1663695300000|2022-09-20 17:35:00|5922.6|5920.6|5924.6|5922.6|5926.9|5924.9|5921.4|5919.4|185
1663695600000|2022-09-20 17:40:00|5924.9|5922.9|5928.1|5926.1|5930.6|5928.6|5923.4|5921.4|94
1663695900000|2022-09-20 17:45:00|5927.9|5925.9|5922.9|5920.9|5929.6|5927.6|5922.4|5920.4|188
1663696200000|2022-09-20 17:50:00|5923.1|5921.1|5920.9|5918.9|5923.9|5921.9|5917.6|5915.6|420
1663696500000|2022-09-20 17:55:00|5920.6|5918.6|5919.1|5917.1|5921.6|5919.6|5916.9|5914.9|184
1663696800000|2022-09-20 18:00:00|5918.6|5916.6|5922.1|5920.1|5924.1|5922.1|5918.6|5916.6|78
1663697100000|2022-09-20 18:05:00|5922.4|5920.4|5926.1|5924.1|5926.6|5924.6|5921.9|5919.9|118
1663697400000|2022-09-20 18:10:00|5926.4|5924.4|5925.9|5923.9|5926.4|5924.4|5922.4|5920.4|48
1663697700000|2022-09-20 18:15:00|5925.6|5923.6|5928.6|5926.6|5928.9|5926.9|5919.6|5917.6|107
1663698000000|2022-09-20 18:20:00|5928.4|5926.4|5934.6|5932.6|5936.4|5934.4|5927.6|5925.6|178
1663698300000|2022-09-20 18:25:00|5934.4|5932.4|5932.1|5930.1|5936.1|5934.1|5930.6|5928.6|64
1663698600000|2022-09-20 18:30:00|5931.6|5929.6|5925.6|5923.6|5932.1|5930.1|5925.1|5923.1|55
1663698900000|2022-09-20 18:35:00|5925.4|5923.4|5926.9|5924.9|5928.6|5926.6|5924.4|5922.4|77
1663699200000|2022-09-20 18:40:00|5927.1|5925.1|5927.9|5925.9|5931.6|5929.6|5921.6|5919.6|143
1663699500000|2022-09-20 18:45:00|5927.6|5925.6|5940.6|5938.6|5945.1|5943.1|5927.6|5925.6|245
1663699800000|2022-09-20 18:50:00|5940.9|5938.9|5936.6|5934.6|5941.6|5939.6|5935.1|5933.1|47
1663700100000|2022-09-20 18:55:00|5936.4|5934.4|5942.1|5940.1|5944.6|5942.6|5934.4|5932.4|97
1663700400000|2022-09-20 19:00:00|5941.9|5939.9|5942.9|5940.9|5949.6|5947.6|5940.6|5938.6|164
1663700700000|2022-09-20 19:05:00|5943.1|5941.1|5937.6|5935.6|5944.4|5942.4|5934.6|5932.6|113
1663701000000|2022-09-20 19:10:00|5937.9|5935.9|5947.1|5945.1|5948.1|5946.1|5937.1|5935.1|87
1663701300000|2022-09-20 19:15:00|5946.9|5944.9|5951.1|5949.1|5951.9|5949.9|5946.1|5944.1|110
1663701600000|2022-09-20 19:20:00|5951.4|5949.4|5954.4|5952.4|5956.9|5954.9|5949.4|5947.4|77
1663701900000|2022-09-20 19:25:00|5954.1|5952.1|5959.4|5957.4|5959.6|5957.6|5954.1|5952.1|206
1663702200000|2022-09-20 19:30:00|5959.1|5957.1|5961.9|5959.9|5961.9|5959.9|5949.9|5947.9|362
1663702500000|2022-09-20 19:35:00|5961.6|5959.6|5968.9|5966.9|5970.1|5968.1|5959.9|5957.9|221
1663702800000|2022-09-20 19:40:00|5969.1|5967.1|5971.1|5969.1|5971.4|5969.4|5965.4|5963.4|158
1663703100000|2022-09-20 19:45:00|5971.9|5969.9|5971.6|5969.6|5975.4|5973.4|5969.4|5967.4|199
1663703400000|2022-09-20 19:50:00|5971.4|5969.4|5968.1|5966.1|5972.9|5970.9|5963.9|5961.9|216
1663703700000|2022-09-20 19:55:00|5967.9|5965.9|5961.4|5959.4|5967.9|5965.9|5960.6|5958.6|313
1663704000000|2022-09-20 20:00:00|5960|5956|5967.9|5963.9|5973.2|5969.2|5960|5956|0
1663704300000|2022-09-20 20:05:00|5967.5|5963.5|5973.6|5969.6|5974.1|5970.1|5967|5963|0
1663704600000|2022-09-20 20:10:00|5973.1|5969.1|5969.7|5965.7|5975.3|5971.3|5969.5|5965.5|0
1663704900000|2022-09-20 20:15:00|5970|5966|5967.7|5963.7|5972.8|5968.8|5967.7|5963.7|0
1663705200000|2022-09-20 20:20:00|5968.1|5964.1|5966.5|5962.5|5968.9|5964.9|5966.5|5962.5|0
1663705500000|2022-09-20 20:25:00|5966.7|5962.7|5965.8|5961.8|5968|5964|5965.5|5961.5|0
1663705800000|2022-09-20 20:30:00|5965.5|5961.5|5964.9|5960.9|5967.1|5963.1|5964.5|5960.5|0
1663706100000|2022-09-20 20:35:00|5965.1|5961.1|5965.3|5961.3|5965.9|5961.9|5962.5|5958.5|0
1663706400000|2022-09-20 20:40:00|5965.6|5961.6|5965.1|5961.1|5965.6|5961.6|5964|5960|0
1663706700000|2022-09-20 20:45:00|5965.2|5961.2|5967|5963|5967|5963|5965.2|5961.2|0
1663707000000|2022-09-20 20:50:00|5966.8|5962.8|5967.4|5963.4|5967.9|5963.9|5966.3|5962.3|0
1663707300000|2022-09-20 20:55:00|5967.3|5963.3|5968.9|5964.9|5969.3|5965.3|5966.5|5962.5|0
1663707600000|2022-09-20 21:00:00|5968.7|5964.7|5968.2|5964.2|5968.9|5964.9|5967.7|5963.7|0
1663707900000|2022-09-20 21:05:00|5966.5|5962.5|5964|5960|5966.5|5962.5|5964|5960|0
1663708200000|2022-09-20 21:10:00|5963.8|5959.8|5964.4|5960.4|5964.4|5960.4|5963.8|5959.8|0
1663708500000|2022-09-20 21:15:00|5964.2|5960.2|5963.9|5959.9|5964.5|5960.5|5963.9|5959.9|0
1663708800000|2022-09-20 21:20:00|5963.8|5959.8|5963.9|5959.9|5963.9|5959.9|5963.6|5959.6|0
1663709100000|2022-09-20 21:25:00|5964.1|5960.1|5963.4|5959.4|5964.1|5960.1|5963.4|5959.4|0
1663709400000|2022-09-20 21:30:00|5963.6|5959.6|5963.8|5959.8|5963.9|5959.9|5963.1|5959.1|0
1663709700000|2022-09-20 21:35:00|5963.9|5959.9|5963.8|5959.8|5964.3|5960.3|5963.6|5959.6|0
1663710000000|2022-09-20 21:40:00|5963.6|5959.6|5963.6|5959.6|5963.6|5959.6|5963.4|5959.4|0
1663710300000|2022-09-20 21:45:00|5963.8|5959.8|5963.4|5959.4|5963.9|5959.9|5963.4|5959.4|0
1663710600000|2022-09-20 21:50:00|5963.6|5959.6|5963.6|5959.6|5963.7|5959.7|5963.6|5959.6|0
1663710900000|2022-09-20 21:55:00|5963.4|5959.4|5963.7|5959.7|5964.1|5960.1|5963.4|5959.4|0
1663711200000|2022-09-20 22:00:00|5963.8|5959.8|5959.4|5955.4|5964.6|5960.6|5957|5953|0
1663711500000|2022-09-20 22:05:00|5959.7|5955.7|5957.6|5953.6|5960.4|5956.4|5956.8|5952.8|0
1663711800000|2022-09-20 22:10:00|5957.8|5953.8|5955.7|5951.7|5959.3|5955.3|5955|5951|0
1663712100000|2022-09-20 22:15:00|5955.9|5951.9|5955.2|5951.2|5956.6|5952.6|5955|5951|0
1663712400000|2022-09-20 22:20:00|5955.3|5951.3|5955.8|5951.8|5956.1|5952.1|5954.5|5950.5|0
1663712700000|2022-09-20 22:25:00|5955.9|5951.9|5956.2|5952.2|5958.9|5954.9|5955.8|5951.8|0
1663713000000|2022-09-20 22:30:00|5956.5|5952.5|5957.4|5953.4|5958.4|5954.4|5956.5|5952.5|0
1663713300000|2022-09-20 22:35:00|5956.9|5952.9|5957.4|5953.4|5958.1|5954.1|5956.5|5952.5|0
1663713600000|2022-09-20 22:40:00|5957.7|5953.7|5959.3|5955.3|5959.6|5955.6|5957.7|5953.7|0
1663713900000|2022-09-20 22:45:00|5958.9|5954.9|5957.7|5953.7|5958.9|5954.9|5956.9|5952.9|0
1663714200000|2022-09-20 22:50:00|5958.1|5954.1|5958.1|5954.1|5960|5956|5958.1|5954.1|0
1663714500000|2022-09-20 22:55:00|5958.3|5954.3|5960.9|5956.9|5960.9|5956.9|5958.1|5954.1|0
1663714800000|2022-09-20 23:00:00|5960.8|5956.8|5960|5956|5962.4|5958.4|5959.6|5955.6|0
1663715100000|2022-09-20 23:05:00|5959.8|5955.8|5954.3|5950.3|5960.2|5956.2|5953.9|5949.9|0
1663715400000|2022-09-20 23:10:00|5954.1|5950.1|5951.1|5947.1|5955.3|5951.3|5951.1|5947.1|0
1663715700000|2022-09-20 23:15:00|5951.4|5947.4|5952.4|5949.4|5952.8|5949.8|5950.6|5947.4|0
1663716000000|2022-09-20 23:20:00|5952.6|5949.6|5953.8|5950.8|5954.1|5951.1|5952.6|5949.6|0
1663716300000|2022-09-20 23:25:00|5954.1|5951.1|5954.2|5951.2|5955.9|5952.9|5954|5951|0
1663716600000|2022-09-20 23:30:00|5954.5|5951.5|5957.3|5954.3|5957.4|5954.4|5953.5|5950.5|0
1663716900000|2022-09-20 23:35:00|5957.4|5954.4|5957.3|5954.3|5958|5955|5956.4|5953.4|0
1663717200000|2022-09-20 23:40:00|5957.6|5954.6|5958.1|5955.1|5959.2|5956.2|5957.6|5954.6|0
1663717500000|2022-09-20 23:45:00|5958.5|5955.5|5959.2|5956.2|5959.9|5956.9|5958.1|5955.1|0
1663717800000|2022-09-20 23:50:00|5959.5|5956.5|5960.2|5957.2|5960.7|5957.7|5957.3|5954.3|0
1663718100000|2022-09-20 23:55:00|5960.4|5957.4|5958.8|5955.8|5960.4|5957.4|5956.9|5953.9|0
1663718400000|2022-09-21 00:00:00|5958.5|5955.5|5962.1|5959.1|5963.6|5960.6|5957|5954|0
1663718700000|2022-09-21 00:05:00|5962.2|5959.2|5962.7|5959.7|5963.1|5960.1|5961|5958|0
1663719000000|2022-09-21 00:10:00|5962.8|5959.8|5965.2|5962.2|5967.1|5964.1|5962.8|5959.8|0
1663719300000|2022-09-21 00:15:00|5964.8|5961.8|5957.9|5954.9|5964.8|5961.8|5952.7|5949.7|0
1663719600000|2022-09-21 00:20:00|5959.6|5956.6|5957.9|5954.9|5960.5|5957.5|5956.2|5953.2|0
1663719900000|2022-09-21 00:25:00|5957|5954|5959.6|5956.6|5959.6|5956.6|5956.2|5953.2|0
1663720200000|2022-09-21 00:30:00|5958.8|5955.8|5957.9|5954.9|5959.7|5956.7|5956.2|5953.2|0
1663720500000|2022-09-21 00:35:00|5959.6|5956.6|5962.1|5959.1|5963|5960|5956.2|5953.2|0
1663720800000|2022-09-21 00:40:00|5963|5960|5963|5960|5963|5960|5961.3|5958.3|0
1663721100000|2022-09-21 00:45:00|5961.3|5958.3|5959.6|5956.6|5961.4|5958.4|5959.6|5956.6|0
1663721400000|2022-09-21 00:50:00|5957.9|5954.9|5958|5955|5958|5955|5956.2|5953.2|0
1663721700000|2022-09-21 00:55:00|5958.8|5955.8|5956.2|5953.2|5961.4|5958.4|5954.5|5951.5|0
1663722000000|2022-09-21 01:00:00|5955.4|5952.4|5954.5|5951.5|5956.2|5953.2|5954.5|5951.5|0
1663722300000|2022-09-21 01:05:00|5956.2|5953.2|5956.3|5953.3|5957.9|5954.9|5954.5|5951.5|0
1663722600000|2022-09-21 01:10:00|5956.2|5953.2|5956.3|5953.3|5956.3|5953.3|5954.6|5951.6|0
1663722900000|2022-09-21 01:15:00|5955.4|5952.4|5956.3|5953.3|5958|5955|5954.6|5951.6|0
1663723200000|2022-09-21 01:20:00|5957.2|5954.2|5952.7|5949.7|5958|5955|5952.7|5949.7|0
1663723500000|2022-09-21 01:25:00|5952.6|5949.6|5947.6|5944.6|5952.6|5949.6|5945.8|5942.8|0
1663723800000|2022-09-21 01:30:00|5945.9|5942.9|5944.3|5941.3|5947.7|5944.7|5942.7|5939.7|0
1663724100000|2022-09-21 01:35:00|5943.5|5940.5|5944.4|5941.4|5946.1|5943.1|5942.7|5939.7|0
1663724400000|2022-09-21 01:40:00|5944.5|5941.5|5945.4|5942.4|5946.2|5943.2|5944.5|5941.5|0
1663724700000|2022-09-21 01:45:00|5944.6|5941.6|5948|5945|5948|5945|5944.5|5941.5|0
1663725000000|2022-09-21 01:50:00|5946.3|5943.3|5944.6|5941.6|5948|5945|5944.6|5941.6|0
1663725300000|2022-09-21 01:55:00|5942.9|5939.9|5944.6|5941.6|5946.3|5943.3|5941.2|5938.2|0
1663725600000|2022-09-21 02:00:00|5944.8|5941.8|5944.9|5941.9|5946.6|5943.6|5944.8|5941.8|0
1663725900000|2022-09-21 02:05:00|5946.5|5943.5|5951.8|5948.8|5953.5|5950.5|5946.5|5943.5|0
1663726200000|2022-09-21 02:10:00|5952.7|5949.7|5950.1|5947.1|5952.7|5949.7|5950.1|5947.1|0
1663726500000|2022-09-21 02:15:00|5950.2|5947.2|5948.5|5945.5|5950.2|5947.2|5948.4|5945.4|0
1663726800000|2022-09-21 02:20:00|5950.1|5947.1|5950.1|5947.1|5950.2|5947.2|5948.4|5945.4|0
1663727100000|2022-09-21 02:25:00|5950.2|5947.2|5951.8|5948.8|5953.5|5950.5|5950.1|5947.1|0
1663727400000|2022-09-21 02:30:00|5951|5948|5950.2|5947.2|5951.8|5948.8|5948.4|5945.4|0
1663727700000|2022-09-21 02:35:00|5951.9|5948.9|5950.2|5947.2|5951.9|5948.9|5950.2|5947.2|0
1663728000000|2022-09-21 02:40:00|5951.9|5948.9|5951.9|5948.9|5951.9|5948.9|5951.9|5948.9|0
1663728300000|2022-09-21 02:45:00|5953.6|5950.6|5950.1|5947.1|5953.6|5950.6|5950.1|5947.1|0
1663728600000|2022-09-21 02:50:00|5951.8|5948.8|5952.6|5949.6|5953.5|5950.5|5951.8|5948.8|0
1663728900000|2022-09-21 02:55:00|5951.8|5948.8|5951.8|5948.8|5953.5|5950.5|5951.8|5948.8|0
1663729200000|2022-09-21 03:00:00|5952.6|5949.6|5951.8|5948.8|5953.4|5950.4|5950.9|5947.9|0
1663729500000|2022-09-21 03:05:00|5951.7|5948.7|5950|5947|5951.8|5948.8|5950|5947|0
1663729800000|2022-09-21 03:10:00|5950.1|5947.1|5950|5947|5951.8|5948.8|5950|5947|0
1663730100000|2022-09-21 03:15:00|5950.1|5947.1|5948.3|5945.3|5950.9|5947.9|5948.3|5945.3|0
1663730400000|2022-09-21 03:20:00|5949.2|5946.2|5948.4|5945.4|5949.2|5946.2|5948.3|5945.3|0
1663730700000|2022-09-21 03:25:00|5948.6|5945.6|5948.6|5945.6|5950.2|5947.2|5948.5|5945.5|0
1663731000000|2022-09-21 03:30:00|5949.4|5946.4|5948.6|5945.6|5950.3|5947.3|5948.5|5945.5|0
1663731300000|2022-09-21 03:35:00|5948.5|5945.5|5949.4|5946.4|5952|5949|5948.5|5945.5|0
1663731600000|2022-09-21 03:40:00|5948.6|5945.6|5948.6|5945.6|5949.4|5946.4|5948.5|5945.5|0
1663731900000|2022-09-21 03:45:00|5950.3|5947.3|5950.3|5947.3|5950.3|5947.3|5950.3|5947.3|0
1663732200000|2022-09-21 03:50:00|5952|5949|5952|5949|5952|5949|5950.3|5947.3|0
1663732500000|2022-09-21 03:55:00|5953.7|5950.7|5953.7|5950.7|5953.7|5950.7|5951.9|5948.9|0
1663732800000|2022-09-21 04:00:00|5953.6|5950.6|5952|5949|5953.6|5950.6|5951.9|5948.9|0
1663733100000|2022-09-21 04:05:00|5951.9|5948.9|5950.2|5947.2|5951.9|5948.9|5950.2|5947.2|0
1663733400000|2022-09-21 04:10:00|5951.1|5948.1|5950.2|5947.2|5951.9|5948.9|5950.2|5947.2|0
1663734000000|2022-09-21 04:20:00|5949.4|5946.4|5948.5|5945.5|5949.4|5946.4|5948.5|5945.5|0
1663734300000|2022-09-21 04:25:00|5947.7|5944.7|5948.5|5945.5|5948.5|5945.5|5946.8|5943.8|0
1663734600000|2022-09-21 04:30:00|5946.8|5943.8|5948.5|5945.5|5948.5|5945.5|5946.8|5943.8|0
1663735200000|2022-09-21 04:40:00|5948.6|5945.6|5950.9|5947.9|5950.9|5947.9|5948.5|5945.5|0
1663735500000|2022-09-21 04:45:00|5950.1|5947.1|5949.2|5946.2|5950.1|5947.1|5949.2|5946.2|0
1663735800000|2022-09-21 04:50:00|5949.3|5946.3|5945.9|5942.9|5949.3|5946.3|5945.8|5942.8|0
1663736100000|2022-09-21 04:55:00|5947.6|5944.6|5947.7|5944.7|5947.7|5944.7|5946.7|5943.7|0
1663736400000|2022-09-21 05:00:00|5949.4|5946.4|5952.8|5949.8|5952.8|5949.8|5949.4|5946.4|0
1663736700000|2022-09-21 05:05:00|5954.5|5951.5|5951|5948|5956.2|5953.2|5949.3|5946.3|0
1663737000000|2022-09-21 05:10:00|5952.6|5949.6|5952.7|5949.7|5952.7|5949.7|5952.6|5949.6|0
1663737300000|2022-09-21 05:15:00|5952.6|5949.6|5954.1|5951.1|5954.3|5951.3|5952.5|5949.5|0
1663737600000|2022-09-21 05:20:00|5954.2|5951.2|5954.2|5951.2|5955.9|5952.9|5954.1|5951.1|0
1663737900000|2022-09-21 05:25:00|5954.3|5951.3|5959.3|5956.3|5959.3|5956.3|5954.2|5951.2|0
1663738200000|2022-09-21 05:30:00|5957.6|5954.6|5959.4|5956.4|5959.4|5956.4|5957.6|5954.6|0
1663738500000|2022-09-21 05:35:00|5959.5|5956.5|5957.9|5954.9|5959.5|5956.5|5957.6|5954.6|0
1663738800000|2022-09-21 05:40:00|5959.6|5956.6|5957.9|5954.9|5959.6|5956.6|5957.8|5954.8|0
1663739100000|2022-09-21 05:45:00|5957.8|5954.8|5959.8|5956.8|5959.8|5956.8|5957.8|5954.8|0
1663739400000|2022-09-21 05:50:00|5959.9|5956.9|5964.9|5961.9|5966.6|5963.6|5959.8|5956.8|0
1663739700000|2022-09-21 05:55:00|5963.2|5960.2|5947.7|5944.7|5966.6|5963.6|5939.2|5936.2|0
1663740000000|2022-09-21 06:00:00|5946|5943|5953.9|5951.9|5953.9|5951.9|5928.4|5926.4|604
1663740300000|2022-09-21 06:05:00|5954.6|5952.6|5957.1|5955.1|5962.4|5960.4|5952.9|5950.9|240
1663740600000|2022-09-21 06:10:00|5957.4|5955.4|5949.4|5947.4|5964.4|5962.4|5943.6|5941.6|294
1663740900000|2022-09-21 06:15:00|5948.9|5946.9|5955.4|5953.4|5960.1|5958.1|5945.4|5943.4|167
1663741200000|2022-09-21 06:20:00|5955.1|5953.1|5952.1|5950.1|5957.9|5955.9|5949.4|5947.4|150
1663741500000|2022-09-21 06:25:00|5951.9|5949.9|5934.4|5932.4|5952.4|5950.4|5934.4|5932.4|136
1663741800000|2022-09-21 06:30:00|5934.6|5932.6|5926.1|5924.1|5938.6|5936.6|5923.1|5921.1|276
1663742100000|2022-09-21 06:35:00|5926.4|5924.4|5926.1|5924.1|5934.1|5932.1|5923.9|5921.9|147
1663742400000|2022-09-21 06:40:00|5926.4|5924.4|5936.1|5934.1|5938.4|5936.4|5924.4|5922.4|251
1663742700000|2022-09-21 06:45:00|5936.4|5934.4|5948.9|5946.9|5951.6|5949.6|5936.1|5934.1|269
1663743000000|2022-09-21 06:50:00|5949.1|5947.1|5941.4|5939.4|5950.4|5948.4|5939.4|5937.4|153
1663743300000|2022-09-21 06:55:00|5941.1|5939.1|5942.1|5940.1|5943.4|5941.4|5932.9|5930.9|331
1663743600000|2022-09-21 07:00:00|5942.6|5940.6|5925.1|5924.1|5943.4|5942.4|5922.4|5921.4|2086
1663743900000|2022-09-21 07:05:00|5924.4|5923.4|5924.6|5923.6|5927.4|5926.4|5912.9|5911.9|1829
1663744200000|2022-09-21 07:10:00|5924.4|5923.4|5937.1|5936.1|5938.6|5937.6|5915.4|5914.4|1168
1663744500000|2022-09-21 07:15:00|5936.9|5935.9|5939.1|5938.1|5950.1|5949.1|5934.6|5933.6|1081
1663744800000|2022-09-21 07:20:00|5939.4|5938.4|5937.6|5936.6|5942.1|5941.1|5931.1|5930.1|680
1663745100000|2022-09-21 07:25:00|5937.9|5936.9|5954.4|5953.4|5956.6|5955.6|5937.6|5936.6|612
1663745400000|2022-09-21 07:30:00|5955.1|5954.1|5953.1|5952.1|5955.1|5954.1|5942.6|5941.6|623
1663745700000|2022-09-21 07:35:00|5953.4|5952.4|5953.9|5952.9|5957.1|5956.1|5951.1|5950.1|420
1663746000000|2022-09-21 07:40:00|5954.7|5953.7|5949.7|5948.7|5957.2|5956.2|5947.7|5946.7|473
1663746300000|2022-09-21 07:45:00|5950.2|5949.2|5958.2|5957.2|5960.9|5959.9|5949.9|5948.9|370
1663746600000|2022-09-21 07:50:00|5958.4|5957.4|5955.9|5954.9|5963.4|5962.4|5954.4|5953.4|661
1663746900000|2022-09-21 07:55:00|5956.2|5955.2|5954.7|5953.7|5956.4|5955.4|5950.9|5949.9|268
1663747200000|2022-09-21 08:00:00|5954.9|5953.9|5956.7|5955.7|5960.2|5959.2|5952.2|5951.2|481
1663747500000|2022-09-21 08:05:00|5956.4|5955.4|5959.4|5958.4|5959.7|5958.7|5949.9|5948.9|423
1663747800000|2022-09-21 08:10:00|5959.7|5958.7|5964.9|5963.9|5969.9|5968.9|5959.2|5958.2|775
1663748100000|2022-09-21 08:15:00|5965.2|5964.2|5970.9|5969.9|5971.7|5970.7|5964.9|5963.9|520
1663748400000|2022-09-21 08:20:00|5970.7|5969.7|5975.4|5974.4|5976.2|5975.2|5970.2|5969.2|412
1663748700000|2022-09-21 08:25:00|5975.2|5974.2|5974.4|5973.4|5979.2|5978.2|5974.2|5973.2|540
1663749000000|2022-09-21 08:30:00|5974.7|5973.7|5975.9|5974.9|5978.2|5977.2|5972.7|5971.7|434
1663749300000|2022-09-21 08:35:00|5976.2|5975.2|5978.9|5977.9|5980.2|5979.2|5974.7|5973.7|335
1663749600000|2022-09-21 08:40:00|5978.7|5977.7|5980.2|5979.2|5982.7|5981.7|5977.9|5976.9|282
1663749900000|2022-09-21 08:45:00|5980.4|5979.4|5979.4|5978.4|5983.7|5982.7|5977.9|5976.9|560
1663750200000|2022-09-21 08:50:00|5979.7|5978.7|5978.2|5977.2|5981.2|5980.2|5974.7|5973.7|323
1663750500000|2022-09-21 08:55:00|5978.4|5977.4|5977.9|5976.9|5980.4|5979.4|5976.4|5975.4|359
1663750800000|2022-09-21 09:00:00|5977.2|5976.2|5972.7|5971.7|5979.4|5978.4|5972.4|5971.4|190
1663751100000|2022-09-21 09:05:00|5972.4|5971.4|5970.9|5969.9|5975.7|5974.7|5969.9|5968.9|298
1663751400000|2022-09-21 09:10:00|5970.7|5969.7|5972.2|5971.2|5973.7|5972.7|5969.4|5968.4|330
1663751700000|2022-09-21 09:15:00|5971.9|5970.9|5970.2|5969.2|5975.4|5974.4|5968.7|5967.7|266
1663752000000|2022-09-21 09:20:00|5970.4|5969.4|5971.7|5970.7|5972.9|5971.9|5967.4|5966.4|383
1663752300000|2022-09-21 09:25:00|5971.9|5970.9|5978.9|5977.9|5980.2|5979.2|5971.4|5970.4|241
1663752600000|2022-09-21 09:30:00|5978.7|5977.7|5988.7|5987.7|5989.2|5988.2|5977.7|5976.7|455
1663752900000|2022-09-21 09:35:00|5988.9|5987.9|5987.9|5986.9|5989.4|5988.4|5985.2|5984.2|261
1663753200000|2022-09-21 09:40:00|5988.2|5987.2|5988.4|5987.4|5992.4|5991.4|5987.4|5986.4|250
1663753500000|2022-09-21 09:45:00|5988.7|5987.7|5994.2|5993.2|5994.9|5993.9|5988.2|5987.2|361
1663753800000|2022-09-21 09:50:00|5993.9|5992.9|5992.2|5991.2|5996.7|5995.7|5990.7|5989.7|338
1663754100000|2022-09-21 09:55:00|5991.9|5990.9|5993.4|5992.4|5995.7|5994.7|5991.7|5990.7|133
1663754400000|2022-09-21 10:00:00|5993.2|5992.2|5993.7|5992.7|5998.7|5997.7|5992.9|5991.9|256
1663754700000|2022-09-21 10:05:00|5993.4|5992.4|5993.7|5992.7|5995.2|5994.2|5990.9|5989.9|268
1663755000000|2022-09-21 10:10:00|5993.9|5992.9|5994.7|5993.7|5995.7|5994.7|5992.2|5991.2|142
1663755300000|2022-09-21 10:15:00|5994.4|5993.4|5992.2|5991.2|5995.2|5994.2|5991.7|5990.7|216
1663755600000|2022-09-21 10:20:00|5992.4|5991.4|5984.7|5983.7|5992.7|5991.7|5984.4|5983.4|254
1663755900000|2022-09-21 10:25:00|5984.9|5983.9|5989.7|5988.7|5990.9|5989.9|5982.4|5981.4|370
1663756200000|2022-09-21 10:30:00|5989.9|5988.9|5981.9|5980.9|5990.2|5989.2|5980.9|5979.9|535
1663756500000|2022-09-21 10:35:00|5982.2|5981.2|5983.7|5982.7|5986.7|5985.7|5977.9|5976.9|341
1663756800000|2022-09-21 10:40:00|5983.9|5982.9|5987.9|5986.9|5989.2|5988.2|5983.9|5982.9|224
1663757100000|2022-09-21 10:45:00|5987.7|5986.7|5991.7|5990.7|5994.2|5993.2|5987.7|5986.7|285
1663757400000|2022-09-21 10:50:00|5991.4|5990.4|5992.9|5991.9|5995.2|5994.2|5991.2|5990.2|177
1663757700000|2022-09-21 10:55:00|5993.2|5992.2|5991.9|5990.9|5994.4|5993.4|5991.2|5990.2|236
1663758000000|2022-09-21 11:00:00|5992.9|5991.9|5991.7|5990.7|5996.7|5995.7|5991.7|5990.7|145
1663758300000|2022-09-21 11:05:00|5991.9|5990.9|5990.4|5989.4|5993.2|5992.2|5989.2|5988.2|225
1663758600000|2022-09-21 11:10:00|5990.7|5989.7|5987.9|5986.9|5991.7|5990.7|5987.2|5986.2|154
1663758900000|2022-09-21 11:15:00|5988.2|5987.2|5987.4|5986.4|5993.9|5992.9|5987.2|5986.2|136
1663759200000|2022-09-21 11:20:00|5987.7|5986.7|5988.2|5987.2|5988.9|5987.9|5984.4|5983.4|182
1663759500000|2022-09-21 11:25:00|5988.4|5987.4|5984.7|5983.7|5989.2|5988.2|5983.9|5982.9|126
1663759800000|2022-09-21 11:30:00|5984.4|5983.4|5983.4|5982.4|5986.4|5985.4|5981.7|5980.7|150
1663760100000|2022-09-21 11:35:00|5983.7|5982.7|5983.4|5982.4|5985.7|5984.7|5981.7|5980.7|216
1663760400000|2022-09-21 11:40:00|5983.8|5982.8|5986.6|5985.6|5988.1|5987.1|5983.6|5982.6|144
1663760700000|2022-09-21 11:45:00|5986.3|5985.3|5990.6|5989.6|5992.1|5991.1|5986.1|5985.1|197
1663761000000|2022-09-21 11:50:00|5990.3|5989.3|5993.1|5992.1|5993.3|5992.3|5988.6|5987.6|220
1663761300000|2022-09-21 11:55:00|5993.3|5992.3|5987.6|5986.6|5993.6|5992.6|5987.6|5986.6|160
1663761600000|2022-09-21 12:00:00|5987.3|5986.3|5988.3|5987.3|5991.1|5990.1|5985.3|5984.3|167
1663761900000|2022-09-21 12:05:00|5988.1|5987.1|5988.8|5987.8|5992.1|5991.1|5987.6|5986.6|202
1663762200000|2022-09-21 12:10:00|5989.1|5988.1|5984.6|5983.6|5989.1|5988.1|5982.1|5981.1|303
1663762500000|2022-09-21 12:15:00|5984.3|5983.3|5982.6|5981.6|5986.6|5985.6|5981.8|5980.8|264
1663762800000|2022-09-21 12:20:00|5982.8|5981.8|5983.3|5982.3|5984.6|5983.6|5980.1|5979.1|351
1663763100000|2022-09-21 12:25:00|5983.6|5982.6|5990.6|5989.6|5991.1|5990.1|5981.8|5980.8|252
1663763400000|2022-09-21 12:30:00|5990.3|5989.3|5999.3|5998.3|6000.8|5999.8|5989.8|5988.8|421
1663763700000|2022-09-21 12:35:00|5999.1|5998.1|5996.8|5995.8|5999.3|5998.3|5996.1|5995.1|174
1663764000000|2022-09-21 12:40:00|5996.6|5995.6|5993.8|5992.8|5999.1|5998.1|5992.8|5991.8|247
1663764300000|2022-09-21 12:45:00|5994.1|5993.1|5993.3|5992.3|5998.1|5997.1|5991.3|5990.3|207
1663764600000|2022-09-21 12:50:00|5993.1|5992.1|5989.8|5988.8|5993.3|5992.3|5987.3|5986.3|231
1663764900000|2022-09-21 12:55:00|5989.6|5988.6|5993.6|5992.6|5994.1|5993.1|5987.3|5986.3|187
1663765200000|2022-09-21 13:00:00|5993.3|5992.3|5993.6|5992.6|5996.1|5995.1|5991.3|5990.3|208
1663765500000|2022-09-21 13:05:00|5993.3|5992.3|5996.8|5995.8|5997.8|5996.8|5991.6|5990.6|225
1663765800000|2022-09-21 13:10:00|5997.1|5996.1|5996.1|5995.1|5997.8|5996.8|5993.3|5992.3|200
1663766100000|2022-09-21 13:15:00|5995.8|5994.8|5995.6|5994.6|5998.1|5997.1|5994.1|5993.1|134
1663766400000|2022-09-21 13:20:00|5995.8|5994.8|5997.1|5996.1|5997.6|5996.6|5993.8|5992.8|222
1663766700000|2022-09-21 13:25:00|5997.3|5996.3|6000.8|5999.8|6001.8|6000.8|5996.1|5995.1|454
1663767000000|2022-09-21 13:30:00|6000.6|5999.6|5988.8|5987.8|6002.1|6001.1|5987.8|5986.8|741
1663767300000|2022-09-21 13:35:00|5988.6|5987.6|5995.3|5994.3|5996.8|5995.8|5988.6|5987.6|610
1663767600000|2022-09-21 13:40:00|5995.1|5994.1|5991.6|5990.6|5997.8|5996.8|5991.6|5990.6|359
1663767900000|2022-09-21 13:45:00|5991.8|5990.8|6006.6|6005.6|6008.6|6007.6|5990.3|5989.3|696
1663768200000|2022-09-21 13:50:00|6006.3|6005.3|6000.8|5999.8|6009.1|6008.1|5999.3|5998.3|512
1663768500000|2022-09-21 13:55:00|6000.6|5999.6|5990.8|5989.8|6001.8|6000.8|5989.6|5988.6|444
1663768800000|2022-09-21 14:00:00|5990.6|5989.6|5995.8|5994.8|5995.8|5994.8|5988.6|5987.6|627
1663769100000|2022-09-21 14:05:00|5996.1|5995.1|6001.1|6000.1|6001.8|6000.8|5987.6|5986.6|585
1663769400000|2022-09-21 14:10:00|6000.9|5999.9|6005.6|6004.6|6006.9|6005.9|5997.4|5996.4|495
1663769700000|2022-09-21 14:15:00|6005.9|6004.9|6005.9|6004.9|6008.6|6007.6|6003.1|6002.1|619
1663770000000|2022-09-21 14:20:00|6005.6|6004.6|6010.9|6009.9|6011.6|6010.6|6005.4|6004.4|537
1663770300000|2022-09-21 14:25:00|6010.6|6009.6|6019.9|6018.9|6020.9|6019.9|6009.6|6008.6|478
1663770600000|2022-09-21 14:30:00|6020.4|6019.4|6015.9|6014.9|6021.4|6020.4|6013.6|6012.6|604
1663770900000|2022-09-21 14:35:00|6015.6|6014.6|6023.1|6022.1|6025.6|6024.6|6015.6|6014.6|681
1663771200000|2022-09-21 14:40:00|6022.9|6021.9|6021.1|6020.1|6026.6|6025.6|6020.6|6019.6|486
1663771500000|2022-09-21 14:45:00|6021.4|6020.4|6020.9|6019.9|6028.9|6027.9|6019.6|6018.6|485
1663771800000|2022-09-21 14:50:00|6020.6|6019.6|6027.4|6026.4|6027.6|6026.6|6020.1|6019.1|455
1663772100000|2022-09-21 14:55:00|6027.6|6026.6|6025.9|6024.9|6028.9|6027.9|6024.9|6023.9|395
1663772400000|2022-09-21 15:00:00|6026.1|6025.1|6020.9|6019.9|6029.1|6028.1|6019.9|6018.9|896
1663772700000|2022-09-21 15:05:00|6020.6|6019.6|6020.6|6019.6|6022.4|6021.4|6018.9|6017.9|419
1663773000000|2022-09-21 15:10:00|6020.4|6019.4|6029.9|6028.9|6029.9|6028.9|6020.4|6019.4|357
1663773300000|2022-09-21 15:15:00|6029.6|6028.6|6027.9|6026.9|6032.1|6031.1|6026.9|6025.9|591
1663773600000|2022-09-21 15:20:00|6028.1|6027.1|6031.1|6030.1|6031.4|6030.4|6026.6|6025.6|468
1663773900000|2022-09-21 15:25:00|6031.4|6030.4|6031.1|6030.1|6035.4|6034.4|6030.4|6029.4|1127
1663774200000|2022-09-21 15:30:00|6031.9|6029.9|6033.4|6031.4|6034.9|6032.9|6028.9|6026.9|3362
1663774500000|2022-09-21 15:35:00|6032.9|6030.9|6041.9|6039.9|6042.6|6040.6|6032.4|6030.4|1345
1663774800000|2022-09-21 15:40:00|6041.6|6039.6|6044.1|6042.1|6046.9|6044.9|6040.9|6038.9|470
1663775100000|2022-09-21 15:45:00|6044.4|6042.4|6037.4|6035.4|6044.9|6042.9|6037.4|6035.4|259
1663775400000|2022-09-21 15:50:00|6037.6|6035.6|6039.1|6037.1|6041.1|6039.1|6036.1|6034.1|170
1663775700000|2022-09-21 15:55:00|6038.9|6036.9|6039.9|6037.9|6040.6|6038.6|6036.4|6034.4|166
1663776000000|2022-09-21 16:00:00|6039.6|6037.6|6039.4|6037.4|6040.9|6038.9|6038.1|6036.1|126
1663776300000|2022-09-21 16:05:00|6038.9|6036.9|6043.6|6041.6|6044.9|6042.9|6038.6|6036.6|223
1663776600000|2022-09-21 16:10:00|6043.9|6041.9|6044.9|6042.9|6046.9|6044.9|6043.4|6041.4|198
1663776900000|2022-09-21 16:15:00|6044.6|6042.6|6043.4|6041.4|6046.4|6044.4|6042.4|6040.4|119
1663777200000|2022-09-21 16:20:00|6043.6|6041.6|6041.4|6039.4|6044.9|6042.9|6039.4|6037.4|200
1663777500000|2022-09-21 16:25:00|6041.6|6039.6|6044.6|6042.6|6045.9|6043.9|6040.4|6038.4|63
1663777800000|2022-09-21 16:30:00|6044.4|6042.4|6045.1|6043.1|6045.4|6043.4|6040.9|6038.9|188
1663778100000|2022-09-21 16:35:00|6045.9|6043.9|6043.6|6041.6|6046.4|6044.4|6043.4|6041.4|108
1663778400000|2022-09-21 16:40:00|6043.4|6041.4|6042.6|6040.6|6044.4|6042.4|6042.4|6040.4|50
1663778700000|2022-09-21 16:45:00|6042.4|6040.4|6044.1|6042.1|6045.6|6043.6|6041.1|6039.1|103
1663779000000|2022-09-21 16:50:00|6043.9|6041.9|6039.1|6037.1|6044.4|6042.4|6038.6|6036.6|72
1663779300000|2022-09-21 16:55:00|6038.9|6036.9|6037.6|6035.6|6039.4|6037.4|6036.6|6034.6|114
1663779600000|2022-09-21 17:00:00|6037.4|6035.4|6039.1|6037.1|6039.9|6037.9|6036.9|6034.9|30
1663779900000|2022-09-21 17:05:00|6038.9|6036.9|6039.1|6037.1|6040.1|6038.1|6037.1|6035.1|35
1663780200000|2022-09-21 17:10:00|6038.9|6036.9|6039.1|6037.1|6039.6|6037.6|6037.6|6035.6|69
1663780500000|2022-09-21 17:15:00|6038.9|6036.9|6036.9|6034.9|6038.9|6036.9|6035.1|6033.1|58
1663780800000|2022-09-21 17:20:00|6037.1|6035.1|6035.1|6033.1|6037.1|6035.1|6033.4|6031.4|86
1663781100000|2022-09-21 17:25:00|6035.4|6033.4|6037.6|6035.6|6037.6|6035.6|6033.6|6031.6|67
1663781400000|2022-09-21 17:30:00|6037.9|6035.9|6039.9|6037.9|6040.4|6038.4|6037.6|6035.6|37
1663781700000|2022-09-21 17:35:00|6039.6|6037.6|6041.1|6039.1|6041.4|6039.4|6037.1|6035.1|62
1663782000000|2022-09-21 17:40:00|6040.9|6038.9|6043.6|6041.6|6044.4|6042.4|6039.9|6037.9|37
1663782300000|2022-09-21 17:45:00|6043.4|6041.4|6039.9|6037.9|6045.4|6043.4|6038.4|6036.4|82
1663782600000|2022-09-21 17:50:00|6039.4|6037.4|6037.4|6035.4|6040.9|6038.9|6036.6|6034.6|193
1663782900000|2022-09-21 17:55:00|6037.1|6035.1|6043.4|6041.4|6043.4|6041.4|6036.6|6034.6|200
1663783200000|2022-09-21 18:00:00|6043.6|6041.6|5982.1|5980.1|6043.9|6041.9|5982.1|5980.1|1169
1663783500000|2022-09-21 18:05:00|5981.6|5979.6|6003.1|6001.1|6010.1|6008.1|5973.9|5971.9|730
1663783800000|2022-09-21 18:10:00|6002.6|6000.6|5984.6|5982.6|6008.1|6006.1|5983.6|5981.6|324
1663784100000|2022-09-21 18:15:00|5984.1|5982.1|5989.1|5987.1|5994.6|5992.6|5980.1|5978.1|489
1663784400000|2022-09-21 18:20:00|5988.9|5986.9|6001.4|5999.4|6001.9|5999.9|5988.1|5986.1|246
1663784700000|2022-09-21 18:25:00|6000.1|5998.1|5997.6|5995.6|6008.6|6006.6|5995.4|5993.4|192
1663785000000|2022-09-21 18:30:00|5997.4|5995.4|6027.1|6025.1|6032.1|6030.1|5987.1|5985.1|926
1663785300000|2022-09-21 18:35:00|6027.6|6025.6|6021.4|6019.4|6036.1|6034.1|6014.9|6012.9|725
1663785600000|2022-09-21 18:40:00|6021.1|6019.1|6060.9|6058.9|6063.9|6061.9|6014.9|6012.9|639
1663785900000|2022-09-21 18:45:00|6060.4|6058.4|6049.1|6047.1|6073.4|6071.4|6040.9|6038.9|675
1663786200000|2022-09-21 18:50:00|6049.4|6047.4|6060.1|6058.1|6061.4|6059.4|6037.1|6035.1|518
1663786500000|2022-09-21 18:55:00|6060.4|6058.4|6056.4|6054.4|6063.6|6061.6|6047.9|6045.9|370
1663786800000|2022-09-21 19:00:00|6055.9|6053.9|6048.6|6046.6|6061.6|6059.6|6043.4|6041.4|190
1663787100000|2022-09-21 19:05:00|6048.4|6046.4|6037.1|6035.1|6055.1|6053.1|6035.6|6033.6|244
1663787400000|2022-09-21 19:10:00|6037.6|6035.6|6035.6|6033.6|6037.6|6035.6|6005.1|6003.1|641
1663787700000|2022-09-21 19:15:00|6035.4|6033.4|6021.9|6019.9|6040.6|6038.6|6020.1|6018.1|202
1663788000000|2022-09-21 19:20:00|6022.1|6020.1|6015.6|6013.6|6022.1|6020.1|6010.1|6008.1|187
1663788300000|2022-09-21 19:25:00|6015.9|6013.9|5993.4|5991.4|6015.9|6013.9|5993.1|5991.1|232
1663788600000|2022-09-21 19:30:00|5993.1|5991.1|5999.9|5997.9|6001.1|5999.1|5982.1|5980.1|448
1663788900000|2022-09-21 19:35:00|6000.1|5998.1|5981.1|5979.1|6000.6|5998.6|5978.9|5976.9|297
1663789200000|2022-09-21 19:40:00|5980.9|5978.9|5974.4|5972.4|5986.6|5984.6|5974.4|5972.4|346
1663789500000|2022-09-21 19:45:00|5973.6|5971.6|5973.1|5971.1|5977.1|5975.1|5967.9|5965.9|557
1663789800000|2022-09-21 19:50:00|5972.1|5970.1|5975.6|5973.6|5981.6|5979.6|5970.6|5968.6|311
1663790100000|2022-09-21 19:55:00|5975.9|5973.9|5961.6|5959.6|5975.9|5973.9|5961.6|5959.6|261
1663790400000|2022-09-21 20:00:00|5961.9|5957.9|5958.1|5954.1|5965.4|5961.4|5955.2|5951.2|0
1663790700000|2022-09-21 20:05:00|5958|5954|5965.5|5961.5|5968.4|5964.4|5956.7|5952.7|0
1663791000000|2022-09-21 20:10:00|5965.6|5961.6|5963.6|5959.6|5967.5|5963.5|5959.7|5955.7|0
1663791300000|2022-09-21 20:15:00|5964.1|5960.1|5957.6|5953.6|5965.3|5961.3|5957.6|5953.6|0
1663791600000|2022-09-21 20:20:00|5957.9|5953.9|5952.9|5948.9|5961|5957|5952.9|5948.9|0
1663791900000|2022-09-21 20:25:00|5952.6|5948.6|5952.9|5948.9|5957.8|5953.8|5945.5|5941.5|0
1663792200000|2022-09-21 20:30:00|5953.6|5949.6|5955.5|5951.5|5961|5957|5953.6|5949.6|0
1663792500000|2022-09-21 20:35:00|5955.2|5951.2|5954.4|5950.4|5957.3|5953.3|5953.6|5949.6|0
1663792800000|2022-09-21 20:40:00|5954.6|5950.6|5954.8|5950.8|5955.6|5951.6|5952.5|5948.5|0
1663793100000|2022-09-21 20:45:00|5955.1|5951.1|5960.7|5956.7|5961.7|5957.7|5954.8|5950.8|0
1663793400000|2022-09-21 20:50:00|5960.2|5956.2|5958.2|5954.2|5960.7|5956.7|5956.3|5952.3|0
1663793700000|2022-09-21 20:55:00|5958.6|5954.6|5959.3|5955.3|5959.4|5955.4|5955.2|5951.2|0
1663794000000|2022-09-21 21:00:00|5959.4|5955.4|5959.6|5955.6|5959.8|5955.8|5959.1|5955.1|0
1663794300000|2022-09-21 21:05:00|5959.1|5955.1|5959.2|5955.2|5960|5956|5958.9|5954.9|0
1663794600000|2022-09-21 21:10:00|5959.4|5955.4|5959.6|5955.6|5960.4|5956.4|5959.2|5955.2|0
1663794900000|2022-09-21 21:15:00|5959.4|5955.4|5959.3|5955.3|5960.2|5956.2|5959.3|5955.3|0
1663795200000|2022-09-21 21:20:00|5959.1|5955.1|5958.8|5954.8|5959.1|5955.1|5958.8|5954.8|0
1663795500000|2022-09-21 21:25:00|5958.7|5954.7|5958.1|5954.1|5958.8|5954.8|5958.1|5954.1|0
1663795800000|2022-09-21 21:30:00|5958.5|5954.5|5958.2|5954.2|5958.5|5954.5|5958.2|5954.2|0
1663796100000|2022-09-21 21:35:00|5958.4|5954.4|5958.3|5954.3|5958.6|5954.6|5957.7|5953.7|0
1663796400000|2022-09-21 21:40:00|5958.4|5954.4|5957.7|5953.7|5958.9|5954.9|5957.5|5953.5|0
1663796700000|2022-09-21 21:45:00|5957.5|5953.5|5957.4|5953.4|5957.7|5953.7|5956.7|5952.7|0
1663797000000|2022-09-21 21:50:00|5957.5|5953.5|5957.5|5953.5|5957.7|5953.7|5957.4|5953.4|0
1663797300000|2022-09-21 21:55:00|5957.6|5953.6|5958.6|5954.6|5960|5956|5957.6|5953.6|0
1663797600000|2022-09-21 22:00:00|5958.5|5954.5|5962.8|5958.8|5966|5962|5955.6|5951.6|0
1663797900000|2022-09-21 22:05:00|5962.7|5958.7|5960.1|5956.1|5962.7|5958.7|5957.6|5953.6|0
1663798200000|2022-09-21 22:10:00|5960.2|5956.2|5958|5954|5961.7|5957.7|5956.1|5952.1|0
1663798500000|2022-09-21 22:15:00|5957.7|5953.7|5958|5954|5959.2|5955.2|5955.7|5951.7|0
1663798800000|2022-09-21 22:20:00|5957.6|5953.6|5960.4|5956.4|5961.3|5957.3|5957.5|5953.5|0
1663799100000|2022-09-21 22:25:00|5960.8|5956.8|5961.3|5957.3|5962|5958|5958.5|5954.5|0
1663799400000|2022-09-21 22:30:00|5960.9|5956.9|5958|5954|5961.6|5957.6|5957.6|5953.6|0
1663799700000|2022-09-21 22:35:00|5957.6|5953.6|5958.5|5954.5|5958.5|5954.5|5956.1|5952.1|0
1663800000000|2022-09-21 22:40:00|5958|5954|5944.8|5940.8|5958|5954|5944.8|5940.8|0
1663800300000|2022-09-21 22:45:00|5945|5941|5942.2|5938.2|5945.5|5941.5|5940.6|5936.6|0
1663800600000|2022-09-21 22:50:00|5941.9|5937.9|5941.3|5937.3|5944.1|5940.1|5939.1|5935.1|0
1663800900000|2022-09-21 22:55:00|5941.1|5937.1|5941.3|5937.3|5944.6|5940.6|5940.9|5936.9|0
1663801200000|2022-09-21 23:00:00|5940.9|5936.9|5943|5939|5943.7|5939.7|5939.4|5935.4|0
1663801500000|2022-09-21 23:05:00|5943.2|5939.2|5943.2|5939.2|5945.1|5941.1|5942.3|5938.3|0
1663801800000|2022-09-21 23:10:00|5943.5|5939.5|5936.1|5932.1|5943.5|5939.5|5935.2|5931.2|0
1663802100000|2022-09-21 23:15:00|5936.4|5932.4|5938.4|5935.4|5938.6|5935.6|5935.2|5932.2|0
1663802400000|2022-09-21 23:20:00|5938.6|5935.6|5941.1|5938.1|5942.2|5939.2|5938.4|5935.4|0
1663802700000|2022-09-21 23:25:00|5940.9|5937.9|5939.1|5936.1|5942.8|5939.8|5938.8|5935.8|0
1663803000000|2022-09-21 23:30:00|5938.8|5935.8|5933|5930|5939.8|5936.8|5933|5930|0
1663803300000|2022-09-21 23:35:00|5933.1|5930.1|5935.4|5932.4|5937.4|5934.4|5933.1|5930.1|0
1663803600000|2022-09-21 23:40:00|5935.5|5932.5|5936|5933|5936.6|5933.6|5933|5930|0
1663803900000|2022-09-21 23:45:00|5936.2|5933.2|5936.2|5933.2|5937.4|5934.4|5935.5|5932.5|0
1663804200000|2022-09-21 23:50:00|5936.1|5933.1|5938.7|5935.7|5939.4|5936.4|5935.6|5932.6|0
1663804500000|2022-09-21 23:55:00|5938.2|5935.2|5933.4|5930.4|5941.2|5938.2|5933.4|5930.4|0
1663804800000|2022-09-22 00:00:00|5933.3|5930.3|5932.5|5929.5|5938.3|5935.3|5928.8|5925.8|0
1663805100000|2022-09-22 00:05:00|5932.3|5929.3|5930.1|5927.1|5935.6|5932.6|5929.9|5926.9|0
1663805400000|2022-09-22 00:10:00|5930.5|5927.5|5936.7|5933.7|5945.8|5942.8|5930.1|5927.1|0
1663805700000|2022-09-22 00:15:00|5936.4|5933.4|5927.7|5924.7|5936.9|5933.9|5924|5921|0
1663806000000|2022-09-22 00:20:00|5927.8|5924.8|5929.4|5926.4|5931.2|5928.2|5924.4|5921.4|0
1663806300000|2022-09-22 00:25:00|5927.8|5924.8|5927.7|5924.7|5929.5|5926.5|5927.7|5924.7|0
1663806600000|2022-09-22 00:30:00|5929.4|5926.4|5929.4|5926.4|5932.8|5929.8|5927.7|5924.7|0
1663806900000|2022-09-22 00:35:00|5929.3|5926.3|5931.6|5928.6|5932.8|5929.8|5929.3|5926.3|0
1663807200000|2022-09-22 00:40:00|5931.5|5928.5|5923|5920|5931.6|5928.6|5921.2|5918.2|0
1663807500000|2022-09-22 00:45:00|5922.9|5919.9|5923.1|5920.1|5924.7|5921.7|5921.2|5918.2|0
1663807800000|2022-09-22 00:50:00|5923|5920|5920|5917|5924.7|5921.7|5918.3|5915.3|0
1663808100000|2022-09-22 00:55:00|5920.1|5917.1|5916.7|5913.7|5920.1|5917.1|5913.3|5910.3|0
1663808400000|2022-09-22 01:00:00|5916.8|5913.8|5916.8|5913.8|5920.3|5917.3|5915|5912|0
1663808700000|2022-09-22 01:05:00|5918.5|5915.5|5913.3|5910.3|5920.2|5917.2|5913.3|5910.3|0
1663809000000|2022-09-22 01:10:00|5911.6|5908.6|5909.8|5906.8|5915|5912|5908.1|5905.1|0
1663809300000|2022-09-22 01:15:00|5909.9|5906.9|5910|5907|5913.4|5910.4|5908.2|5905.2|0
1663809600000|2022-09-22 01:20:00|5909.9|5906.9|5906.5|5903.5|5910|5907|5903|5900|0
1663809900000|2022-09-22 01:25:00|5908.2|5905.2|5904.9|5901.9|5908.3|5905.3|5904.7|5901.7|0
1663810200000|2022-09-22 01:30:00|5905.7|5902.7|5906.8|5903.8|5908.5|5905.5|5904.9|5901.9|0
1663810500000|2022-09-22 01:35:00|5905.1|5902.1|5906.9|5903.9|5908.7|5905.7|5905|5902|0
1663810800000|2022-09-22 01:40:00|5908.6|5905.6|5907|5904|5908.7|5905.7|5905.2|5902.2|0
1663811100000|2022-09-22 01:45:00|5908.7|5905.7|5910.4|5907.4|5910.5|5907.5|5905.3|5902.3|0
1663811400000|2022-09-22 01:50:00|5910.5|5907.5|5912.2|5909.2|5914|5911|5910.5|5907.5|0
1663811700000|2022-09-22 01:55:00|5912.3|5909.3|5915.8|5912.8|5915.8|5912.8|5912.2|5909.2|0
1663812000000|2022-09-22 02:00:00|5917.5|5914.5|5919.2|5916.2|5922.6|5919.6|5915.7|5912.7|0
1663812300000|2022-09-22 02:05:00|5920.9|5917.9|5913.7|5910.7|5920.9|5917.9|5913.7|5910.7|0
1663812600000|2022-09-22 02:10:00|5913.6|5910.6|5913.4|5910.4|5915.3|5912.3|5911.6|5908.6|0
1663812900000|2022-09-22 02:15:00|5913.3|5910.3|5916.8|5913.8|5916.8|5913.8|5913.3|5910.3|0
1663813200000|2022-09-22 02:20:00|5915.1|5912.1|5917.6|5914.6|5920.3|5917.3|5915.1|5912.1|0
1663813500000|2022-09-22 02:25:00|5918.4|5915.4|5915|5912|5918.5|5915.5|5913.3|5910.3|0
1663813800000|2022-09-22 02:30:00|5915.1|5912.1|5913.8|5910.8|5917.3|5914.3|5913.8|5910.8|0
1663814100000|2022-09-22 02:35:00|5913.9|5910.9|5920.7|5917.7|5920.7|5917.7|5913.8|5910.8|0
1663814400000|2022-09-22 02:40:00|5919|5916|5925.9|5922.9|5926|5923|5919|5916|0
1663814700000|2022-09-22 02:45:00|5926|5923|5931.1|5928.1|5931.1|5928.1|5925.9|5922.9|0
1663815000000|2022-09-22 02:50:00|5931|5928|5927.6|5924.6|5934.5|5931.5|5927.6|5924.6|0
1663815300000|2022-09-22 02:55:00|5929.3|5926.3|5930.7|5927.7|5934.2|5931.2|5927.2|5924.2|0
1663815600000|2022-09-22 03:00:00|5929|5926|5928.6|5925.6|5930.7|5927.7|5926.9|5923.9|0
1663815900000|2022-09-22 03:05:00|5930.3|5927.3|5926.9|5923.9|5930.3|5927.3|5926.9|5923.9|0
1663816200000|2022-09-22 03:10:00|5925.2|5922.2|5925.2|5922.2|5925.2|5922.2|5923.5|5920.5|0
1663816500000|2022-09-22 03:15:00|5926.2|5923.2|5927.9|5924.9|5927.9|5924.9|5924.5|5921.5|0
1663816800000|2022-09-22 03:20:00|5926.2|5923.2|5931.3|5928.3|5931.3|5928.3|5926.2|5923.2|0
1663817100000|2022-09-22 03:25:00|5929.6|5926.6|5929.6|5926.6|5931.3|5928.3|5929.6|5926.6|0
1663817400000|2022-09-22 03:30:00|5931.3|5928.3|5931|5928|5933|5930|5929.3|5926.3|0
1663817700000|2022-09-22 03:35:00|5931.9|5928.9|5932.4|5929.4|5934.5|5931.5|5931.9|5928.9|0
1663818000000|2022-09-22 03:40:00|5932.5|5929.5|5935.3|5932.3|5935.3|5932.3|5932.4|5929.4|0
1663818300000|2022-09-22 03:45:00|5935.4|5932.4|5935.2|5932.2|5935.4|5932.4|5933.5|5930.5|0
1663818600000|2022-09-22 03:50:00|5935.1|5932.1|5936.9|5933.9|5936.9|5933.9|5935.1|5932.1|0
1663818900000|2022-09-22 03:55:00|5935.2|5932.2|5933.2|5930.2|5935.2|5932.2|5931.5|5928.5|0
1663819200000|2022-09-22 04:00:00|5934.9|5931.9|5933.3|5930.3|5935|5932|5932.3|5929.3|0
1663819500000|2022-09-22 04:05:00|5935|5932|5935|5932|5936.7|5933.7|5933.3|5930.3|0
1663819800000|2022-09-22 04:10:00|5933.3|5930.3|5936.7|5933.7|5936.7|5933.7|5933.3|5930.3|0
1663820100000|2022-09-22 04:15:00|5935|5932|5937.2|5934.2|5938.9|5935.9|5935|5932|0
1663820400000|2022-09-22 04:20:00|5938.9|5935.9|5939.9|5936.9|5942.4|5939.4|5938.9|5935.9|0
1663820700000|2022-09-22 04:25:00|5940|5937|5941.9|5938.9|5943.6|5940.6|5940|5937|0
1663821000000|2022-09-22 04:30:00|5941|5938|5940.2|5937.2|5942|5939|5938.5|5935.5|0
1663821300000|2022-09-22 04:35:00|5938.5|5935.5|5939.2|5936.2|5941.9|5938.9|5938.4|5935.4|0
1663821600000|2022-09-22 04:40:00|5938.4|5935.4|5938.3|5935.3|5938.4|5935.4|5938.3|5935.3|0
1663821900000|2022-09-22 04:45:00|5936.6|5933.6|5940|5937|5941.7|5938.7|5936.6|5933.6|0
1663822200000|2022-09-22 04:50:00|5941.7|5938.7|5941.6|5938.6|5941.8|5938.8|5940|5937|0
1663822500000|2022-09-22 04:55:00|5941.5|5938.5|5939.1|5936.1|5942.5|5939.5|5939.1|5936.1|0
1663822800000|2022-09-22 05:00:00|5939|5936|5942.6|5939.6|5942.6|5939.6|5937.3|5934.3|0
1663823100000|2022-09-22 05:05:00|5942.7|5939.7|5942.7|5939.7|5942.7|5939.7|5940.9|5937.9|0
1663823400000|2022-09-22 05:10:00|5942.8|5939.8|5937.1|5934.1|5942.8|5939.8|5937.1|5934.1|0
1663823700000|2022-09-22 05:15:00|5938.8|5935.8|5940.5|5937.5|5942.2|5939.2|5938.8|5935.8|0
1663824000000|2022-09-22 05:20:00|5940.6|5937.6|5942.3|5939.3|5942.3|5939.3|5940.5|5937.5|0
1663824300000|2022-09-22 05:25:00|5941.5|5938.5|5940.5|5937.5|5942.3|5939.3|5940.3|5937.3|0
1663824600000|2022-09-22 05:30:00|5942.2|5939.2|5944.8|5941.8|5947.4|5944.4|5940.4|5937.4|0
1663824900000|2022-09-22 05:35:00|5944|5941|5950.9|5947.9|5950.9|5947.9|5943.1|5940.1|0
1663825200000|2022-09-22 05:40:00|5951|5948|5948.9|5945.9|5952.6|5949.6|5947.5|5944.5|0
1663825500000|2022-09-22 05:45:00|5948|5945|5947.1|5944.1|5948|5945|5945.5|5942.5|0
1663825800000|2022-09-22 05:50:00|5945.4|5942.4|5944.4|5941.4|5947.1|5944.1|5942.7|5939.7|0
1663826100000|2022-09-22 05:55:00|5945.3|5942.3|5944.9|5941.9|5947.8|5944.8|5944.4|5941.4|0
1663826400000|2022-09-22 06:00:00|5946.6|5943.6|5954.4|5952.4|5955.9|5953.9|5938.9|5936.9|676
1663826700000|2022-09-22 06:05:00|5954.1|5952.1|5962.6|5960.6|5964.1|5962.1|5952.1|5950.1|230
1663827000000|2022-09-22 06:10:00|5962.4|5960.4|5950.6|5948.6|5962.4|5960.4|5949.9|5947.9|186
1663827300000|2022-09-22 06:15:00|5950.4|5948.4|5946.9|5944.9|5950.4|5948.4|5945.6|5943.6|215
1663827600000|2022-09-22 06:20:00|5946.6|5944.6|5952.6|5950.6|5955.1|5953.1|5946.1|5944.1|151
1663827900000|2022-09-22 06:25:00|5951.9|5949.9|5959.4|5957.4|5960.4|5958.4|5951.1|5949.1|165
1663828200000|2022-09-22 06:30:00|5959.1|5957.1|5936.6|5934.6|5959.1|5957.1|5936.6|5934.6|148
1663828500000|2022-09-22 06:35:00|5936.9|5934.9|5935.1|5933.1|5942.9|5940.9|5933.4|5931.4|230
1663828800000|2022-09-22 06:40:00|5935.4|5933.4|5937.1|5935.1|5938.6|5936.6|5933.9|5931.9|116
1663829100000|2022-09-22 06:45:00|5937.4|5935.4|5938.1|5936.1|5938.6|5936.6|5932.6|5930.6|138
1663829400000|2022-09-22 06:50:00|5937.9|5935.9|5942.4|5940.4|5942.9|5940.9|5935.6|5933.6|196
1663829700000|2022-09-22 06:55:00|5942.1|5940.1|5946.4|5944.4|5947.9|5945.9|5936.1|5934.1|372
1663830000000|2022-09-22 07:00:00|5945.9|5944.9|5933.1|5932.1|5945.9|5944.9|5925.6|5924.6|2168
1663830300000|2022-09-22 07:05:00|5932.9|5931.9|5937.6|5936.6|5941.9|5940.9|5929.1|5928.1|1283
1663830600000|2022-09-22 07:10:00|5936.6|5935.6|5939.9|5938.9|5941.1|5940.1|5930.1|5929.1|792
1663830900000|2022-09-22 07:15:00|5940.1|5939.1|5946.4|5945.4|5950.6|5949.6|5937.6|5936.6|793
1663831200000|2022-09-22 07:20:00|5946.6|5945.6|5943.1|5942.1|5947.1|5946.1|5937.4|5936.4|806
1663831500000|2022-09-22 07:25:00|5942.9|5941.9|5952.6|5951.6|5957.1|5956.1|5941.9|5940.9|645
1663831800000|2022-09-22 07:30:00|5952.1|5951.1|5963.1|5962.1|5966.1|5965.1|5949.4|5948.4|823
1663832100000|2022-09-22 07:35:00|5963.4|5962.4|5962.1|5961.1|5965.9|5964.9|5954.9|5953.9|630
1663832400000|2022-09-22 07:40:00|5962|5961|5965|5964|5965.3|5964.3|5958.8|5957.8|593
1663832700000|2022-09-22 07:45:00|5965.3|5964.3|5989|5988|5989.3|5988.3|5964.5|5963.5|841
1663833000000|2022-09-22 07:50:00|5989.3|5988.3|5994|5993|5998.8|5997.8|5988.3|5987.3|1077
1663833300000|2022-09-22 07:55:00|5993.8|5992.8|5991|5990|5995|5994|5988.3|5987.3|501
1663833600000|2022-09-22 08:00:00|5990.8|5989.8|5995.3|5994.3|5995.3|5994.3|5982.8|5981.8|1196
1663833900000|2022-09-22 08:05:00|5996|5995|5987.3|5986.3|5998.3|5997.3|5986.8|5985.8|808
1663834200000|2022-09-22 08:10:00|5987.5|5986.5|5983.8|5982.8|5993.5|5992.5|5982.3|5981.3|642
1663834500000|2022-09-22 08:15:00|5983.5|5982.5|5991.3|5990.3|5995|5994|5983.3|5982.3|718
1663834800000|2022-09-22 08:20:00|5990.8|5989.8|5994|5993|5997.3|5996.3|5989.3|5988.3|517
1663835100000|2022-09-22 08:25:00|5993.8|5992.8|5994|5993|6000.5|5999.5|5992.5|5991.5|488
1663835400000|2022-09-22 08:30:00|5993.5|5992.5|6004|6003|6004|6003|5993.5|5992.5|510
1663835700000|2022-09-22 08:35:00|6003.8|6002.8|6008.5|6007.5|6010.8|6009.8|6003|6002|669
1663836000000|2022-09-22 08:40:00|6008.3|6007.3|6016.8|6015.8|6017.3|6016.3|6006.5|6005.5|637
1663836300000|2022-09-22 08:45:00|6017|6016|6011|6010|6023.3|6022.3|6009.8|6008.8|803
1663836600000|2022-09-22 08:50:00|6011.3|6010.3|6004.3|6003.3|6015.8|6014.8|6003.3|6002.3|518
1663836900000|2022-09-22 08:55:00|6003.8|6002.8|6005.8|6004.8|6007.8|6006.8|6002.3|6001.3|359
1663837200000|2022-09-22 09:00:00|6005|6004|6003.8|6002.8|6007.3|6006.3|5998.3|5997.3|408
1663837500000|2022-09-22 09:05:00|6003.5|6002.5|5990|5989|6005.8|6004.8|5988.8|5987.8|670
1663837800000|2022-09-22 09:10:00|5989.8|5988.8|5994|5993|5995|5994|5987.8|5986.8|344
1663838100000|2022-09-22 09:15:00|5994.3|5993.3|5992.5|5991.5|5998.3|5997.3|5991.3|5990.3|241
1663838400000|2022-09-22 09:20:00|5992.8|5991.8|5989.8|5988.8|5995.3|5994.3|5988|5987|216
1663838700000|2022-09-22 09:25:00|5989.5|5988.5|5995.3|5994.3|5996.3|5995.3|5988.3|5987.3|256
1663839000000|2022-09-22 09:30:00|5995.5|5994.5|5996.5|5995.5|6003|6002|5994.5|5993.5|284
1663839300000|2022-09-22 09:35:00|5996.3|5995.3|5987|5986|5996.8|5995.8|5986.8|5985.8|279
1663839600000|2022-09-22 09:40:00|5987.3|5986.3|5983.5|5982.5|5988.5|5987.5|5980.8|5979.8|304
1663839900000|2022-09-22 09:45:00|5983.3|5982.3|5987|5986|5989.8|5988.8|5983|5982|370
1663840200000|2022-09-22 09:50:00|5986.8|5985.8|5987.5|5986.5|5988|5987|5980.8|5979.8|158
1663840500000|2022-09-22 09:55:00|5987.3|5986.3|5988.5|5987.5|5990.3|5989.3|5985.8|5984.8|191
1663840800000|2022-09-22 10:00:00|5988|5987|5981.3|5980.3|5990.3|5989.3|5981|5980|295
1663841100000|2022-09-22 10:05:00|5981|5980|5985.8|5984.8|5986.8|5985.8|5979.8|5978.8|144
1663841400000|2022-09-22 10:10:00|5986|5985|5984.3|5983.3|5986.8|5985.8|5981.8|5980.8|148
1663841700000|2022-09-22 10:15:00|5984|5983|5982.5|5981.5|5985|5984|5980.3|5979.3|155
1663842000000|2022-09-22 10:20:00|5982.8|5981.8|5984|5983|5985.8|5984.8|5980.8|5979.8|144
1663842300000|2022-09-22 10:25:00|5983.8|5982.8|5988.3|5987.3|5988.3|5987.3|5983.5|5982.5|238
1663842600000|2022-09-22 10:30:00|5988.5|5987.5|5991.8|5990.8|5993.3|5992.3|5987.3|5986.3|201
1663842900000|2022-09-22 10:35:00|5991.5|5990.5|5992|5991|5995|5994|5989.8|5988.8|211
1663843200000|2022-09-22 10:40:00|5991.8|5990.8|5992|5991|5993.8|5992.8|5989.8|5988.8|247
1663843500000|2022-09-22 10:45:00|5991.8|5990.8|5988|5987|5992.3|5991.3|5987.3|5986.3|104
1663843800000|2022-09-22 10:50:00|5988.3|5987.3|5992.8|5991.8|5996|5995|5988.3|5987.3|215
1663844100000|2022-09-22 10:55:00|5993|5992|5992.5|5991.5|5994.8|5993.8|5990.8|5989.8|140
1663844400000|2022-09-22 11:00:00|5992.3|5991.3|5990.3|5989.3|5999.5|5998.5|5982.3|5981.3|1520
1663844700000|2022-09-22 11:05:00|5990|5989|5977.8|5976.8|5992.8|5991.8|5977.5|5976.5|357
1663845000000|2022-09-22 11:10:00|5977.5|5976.5|5968.3|5967.3|5979.3|5978.3|5968|5967|352
1663845300000|2022-09-22 11:15:00|5968.5|5967.5|5978.3|5977.3|5979|5978|5968.3|5967.3|218
1663845600000|2022-09-22 11:20:00|5978.5|5977.5|5969.5|5968.5|5979|5978|5967.3|5966.3|265
1663845900000|2022-09-22 11:25:00|5969.8|5968.8|5960.5|5959.5|5971.3|5970.3|5960.5|5959.5|348
1663846200000|2022-09-22 11:30:00|5960.3|5959.3|5960.8|5959.8|5965.3|5964.3|5959.3|5958.3|342
1663846500000|2022-09-22 11:35:00|5961|5960|5967|5966|5968.3|5967.3|5959.5|5958.5|228
1663846800000|2022-09-22 11:40:00|5967.6|5966.6|5966.9|5965.9|5969.4|5968.4|5963.9|5962.9|306
1663847100000|2022-09-22 11:45:00|5966.6|5965.6|5962.1|5961.1|5967.9|5966.9|5957.1|5956.1|294
1663847400000|2022-09-22 11:50:00|5962.6|5961.6|5971.6|5970.6|5971.9|5970.9|5961.4|5960.4|284
1663847700000|2022-09-22 11:55:00|5971.4|5970.4|5974.6|5973.6|5980.6|5979.6|5970.1|5969.1|582
1663848000000|2022-09-22 12:00:00|5974.9|5973.9|5974.9|5973.9|5976.4|5975.4|5969.1|5968.1|309
1663848300000|2022-09-22 12:05:00|5975.1|5974.1|5978.4|5977.4|5978.9|5977.9|5968.9|5967.9|335
1663848600000|2022-09-22 12:10:00|5978.9|5977.9|5989.4|5988.4|5989.4|5988.4|5978.4|5977.4|402
1663848900000|2022-09-22 12:15:00|5989.1|5988.1|5991.6|5990.6|5994.9|5993.9|5988.1|5987.1|374
1663849200000|2022-09-22 12:20:00|5991.9|5990.9|5986.4|5985.4|5992.4|5991.4|5984.4|5983.4|308
1663849500000|2022-09-22 12:25:00|5986.6|5985.6|5984.6|5983.6|5989.9|5988.9|5984.4|5983.4|193
1663849800000|2022-09-22 12:30:00|5984.4|5983.4|5985.9|5984.9|5986.9|5985.9|5975.1|5974.1|593
1663850100000|2022-09-22 12:35:00|5985.6|5984.6|5995.9|5994.9|5999.4|5998.4|5982.1|5981.1|363
1663850400000|2022-09-22 12:40:00|5996.1|5995.1|5998.6|5997.6|6005.4|6004.4|5994.1|5993.1|355
1663850700000|2022-09-22 12:45:00|5998.9|5997.9|6007.9|6006.9|6010.6|6009.6|5997.6|5996.6|413
1663851000000|2022-09-22 12:50:00|6007.4|6006.4|6008.6|6007.6|6012.6|6011.6|6004.6|6003.6|311
1663851300000|2022-09-22 12:55:00|6008.1|6007.1|6001.1|6000.1|6010.4|6009.4|6000.6|5999.6|377
1663851600000|2022-09-22 13:00:00|6001.4|6000.4|5994.1|5993.1|6003.1|6002.1|5992.6|5991.6|285
1663851900000|2022-09-22 13:05:00|5993.9|5992.9|5998.6|5997.6|5998.9|5997.9|5993.9|5992.9|204
1663852200000|2022-09-22 13:10:00|5998.9|5997.9|5989.6|5988.6|5998.9|5997.9|5989.4|5988.4|366
1663852500000|2022-09-22 13:15:00|5989.9|5988.9|5986.9|5985.9|5993.4|5992.4|5986.1|5985.1|298
1663852800000|2022-09-22 13:20:00|5987.4|5986.4|5979.1|5978.1|5988.4|5987.4|5976.6|5975.6|448
1663853100000|2022-09-22 13:25:00|5979.4|5978.4|5976.4|5975.4|5980.9|5979.9|5972.6|5971.6|408
1663853400000|2022-09-22 13:30:00|5976.6|5975.6|5973.4|5972.4|5985.1|5984.1|5973.1|5972.1|719
1663853700000|2022-09-22 13:35:00|5973.1|5972.1|5968.4|5967.4|5979.1|5978.1|5966.1|5965.1|663
1663854000000|2022-09-22 13:40:00|5968.1|5967.1|5959.6|5958.6|5970.4|5969.4|5957.1|5956.1|513
1663854300000|2022-09-22 13:45:00|5959.4|5958.4|5951.1|5950.1|5963.9|5962.9|5951.1|5950.1|642
1663854600000|2022-09-22 13:50:00|5950.9|5949.9|5945.6|5944.6|5955.6|5954.6|5944.4|5943.4|805
1663854900000|2022-09-22 13:55:00|5945.4|5944.4|5942.9|5941.9|5948.4|5947.4|5938.1|5937.1|740
1663855200000|2022-09-22 14:00:00|5941.6|5940.6|5936.1|5935.1|5943.9|5942.9|5934.4|5933.4|843
1663855500000|2022-09-22 14:05:00|5935.9|5934.9|5945.6|5944.6|5948.9|5947.9|5934.1|5933.1|667
1663855800000|2022-09-22 14:10:00|5945.4|5944.4|5959.4|5958.4|5959.4|5958.4|5939.2|5938.2|596
1663856100000|2022-09-22 14:15:00|5958.9|5957.9|5943.9|5942.9|5960.4|5959.4|5942.9|5941.9|577
1663856400000|2022-09-22 14:20:00|5943.7|5942.7|5938.9|5937.9|5946.9|5945.9|5935.7|5934.7|542
1663856700000|2022-09-22 14:25:00|5938.7|5937.7|5950.9|5949.9|5951.9|5950.9|5937.2|5936.2|434
1663857000000|2022-09-22 14:30:00|5950.4|5949.4|5945.9|5944.9|5958.7|5957.7|5942.7|5941.7|718
1663857300000|2022-09-22 14:35:00|5945.7|5944.7|5947.4|5946.4|5947.9|5946.9|5940.9|5939.9|560
1663857600000|2022-09-22 14:40:00|5947.7|5946.7|5942.4|5941.4|5951.9|5950.9|5940.4|5939.4|382
1663857900000|2022-09-22 14:45:00|5941.9|5940.9|5943.2|5942.2|5947.2|5946.2|5939.9|5938.9|585
1663858200000|2022-09-22 14:50:00|5942.7|5941.7|5935.7|5934.7|5943.7|5942.7|5934.9|5933.9|487
1663858500000|2022-09-22 14:55:00|5935.4|5934.4|5931.9|5930.9|5939.4|5938.4|5931.4|5930.4|532
1663858800000|2022-09-22 15:00:00|5931.7|5930.7|5928.7|5927.7|5931.7|5930.7|5927.2|5926.2|665
1663859100000|2022-09-22 15:05:00|5928.4|5927.4|5935.7|5934.7|5937.4|5936.4|5927.4|5926.4|1059
1663859400000|2022-09-22 15:10:00|5935.2|5934.2|5922.7|5921.7|5935.2|5934.2|5922.2|5921.2|743
1663859700000|2022-09-22 15:15:00|5923.2|5922.2|5921.4|5920.4|5929.2|5928.2|5921.2|5920.2|668
1663860000000|2022-09-22 15:20:00|5921.2|5920.2|5923.7|5922.7|5927.4|5926.4|5918.9|5917.9|934
1663860300000|2022-09-22 15:25:00|5923.4|5922.4|5923.9|5922.9|5926.7|5925.7|5921.2|5920.2|1644
1663860600000|2022-09-22 15:30:00|5924.4|5922.4|5920.7|5918.7|5932.2|5930.2|5920.7|5918.7|3892
1663860900000|2022-09-22 15:35:00|5920.4|5918.4|5926.9|5924.9|5929.2|5927.2|5918.7|5916.7|1780
1663861200000|2022-09-22 15:40:00|5926.7|5924.7|5921.2|5919.2|5927.2|5925.2|5916.4|5914.4|465
1663861500000|2022-09-22 15:45:00|5920.9|5918.9|5933.7|5931.7|5936.4|5934.4|5918.9|5916.9|477
1663861800000|2022-09-22 15:50:00|5933.4|5931.4|5929.4|5927.4|5936.4|5934.4|5928.7|5926.7|212
1663862100000|2022-09-22 15:55:00|5929.2|5927.2|5927.2|5925.2|5932.2|5930.2|5924.4|5922.4|494
1663862400000|2022-09-22 16:00:00|5927.4|5925.4|5930.4|5928.4|5934.9|5932.9|5925.9|5923.9|368
1663862700000|2022-09-22 16:05:00|5930.7|5928.7|5934.7|5932.7|5934.9|5932.9|5925.9|5923.9|394
1663863000000|2022-09-22 16:10:00|5934.4|5932.4|5931.7|5929.7|5935.2|5933.2|5926.9|5924.9|309
1663863300000|2022-09-22 16:15:00|5931.4|5929.4|5936.2|5934.2|5937.2|5935.2|5927.9|5925.9|381
1663863600000|2022-09-22 16:20:00|5936.4|5934.4|5946.4|5944.4|5949.4|5947.4|5931.9|5929.9|399
1663863900000|2022-09-22 16:25:00|5946.7|5944.7|5937.9|5935.9|5946.9|5944.9|5937.4|5935.4|315
1663864200000|2022-09-22 16:30:00|5938.2|5936.2|5932.2|5930.2|5938.2|5936.2|5932.2|5930.2|216
1663864500000|2022-09-22 16:35:00|5931.9|5929.9|5937.9|5935.9|5938.7|5936.7|5931.9|5929.9|419
1663864800000|2022-09-22 16:40:00|5937.4|5935.4|5941.4|5939.4|5943.9|5941.9|5935.4|5933.4|196
1663865100000|2022-09-22 16:45:00|5941.7|5939.7|5936.7|5934.7|5944.4|5942.4|5935.9|5933.9|422
1663865400000|2022-09-22 16:50:00|5936.9|5934.9|5940.4|5938.4|5944.9|5942.9|5935.4|5933.4|151
1663865700000|2022-09-22 16:55:00|5940.2|5938.2|5940.9|5938.9|5945.9|5943.9|5939.2|5937.2|144
1663866000000|2022-09-22 17:00:00|5940.7|5938.7|5935.9|5933.9|5944.2|5942.2|5934.4|5932.4|86
1663866300000|2022-09-22 17:05:00|5935.7|5933.7|5928.7|5926.7|5936.9|5934.9|5928.7|5926.7|85
1663866600000|2022-09-22 17:10:00|5928.4|5926.4|5926.9|5924.9|5931.9|5929.9|5926.2|5924.2|81
1663866900000|2022-09-22 17:15:00|5926.7|5924.7|5926.2|5924.2|5927.4|5925.4|5920.4|5918.4|121
1663867200000|2022-09-22 17:20:00|5925.9|5923.9|5923.7|5921.7|5928.4|5926.4|5923.7|5921.7|74
1663867500000|2022-09-22 17:25:00|5923.9|5921.9|5930.9|5928.9|5930.9|5928.9|5923.7|5921.7|102
1663867800000|2022-09-22 17:30:00|5930.7|5928.7|5935.4|5933.4|5935.4|5933.4|5928.9|5926.9|139
1663868100000|2022-09-22 17:35:00|5935.2|5933.2|5936.9|5934.9|5939.2|5937.2|5934.9|5932.9|104
1663868400000|2022-09-22 17:40:00|5937.2|5935.2|5934.4|5932.4|5940.4|5938.4|5934.4|5932.4|27
1663868700000|2022-09-22 17:45:00|5934.2|5932.2|5937.9|5935.9|5939.4|5937.4|5931.7|5929.7|55
1663869000000|2022-09-22 17:50:00|5937.7|5935.7|5942.4|5940.4|5943.4|5941.4|5937.4|5935.4|45
1663869300000|2022-09-22 17:55:00|5942.2|5940.2|5937.4|5935.4|5943.9|5941.9|5936.9|5934.9|115
1663869600000|2022-09-22 18:00:00|5936.9|5934.9|5931.4|5929.4|5939.2|5937.2|5931.2|5929.2|67
1663869900000|2022-09-22 18:05:00|5931.2|5929.2|5930.4|5928.4|5936.7|5934.7|5929.7|5927.7|74
1663870200000|2022-09-22 18:10:00|5930.2|5928.2|5928.2|5926.2|5931.9|5929.9|5926.9|5924.9|86
1663870500000|2022-09-22 18:15:00|5927.9|5925.9|5927.2|5925.2|5930.4|5928.4|5925.2|5923.2|38
1663870800000|2022-09-22 18:20:00|5926.7|5924.7|5922.9|5920.9|5928.9|5926.9|5921.2|5919.2|139
1663871100000|2022-09-22 18:25:00|5923.2|5921.2|5927.4|5925.4|5929.2|5927.2|5921.9|5919.9|50
1663871400000|2022-09-22 18:30:00|5927.2|5925.2|5930.9|5928.9|5932.4|5930.4|5923.4|5921.4|93
1663871700000|2022-09-22 18:35:00|5931.2|5929.2|5935.9|5933.9|5935.9|5933.9|5928.4|5926.4|49
1663872000000|2022-09-22 18:40:00|5936.2|5934.2|5933.4|5931.4|5936.4|5934.4|5931.4|5929.4|53
1663872300000|2022-09-22 18:45:00|5933.2|5931.2|5930.4|5928.4|5933.2|5931.2|5927.9|5925.9|117
1663872600000|2022-09-22 18:50:00|5930.7|5928.7|5939.4|5937.4|5942.7|5940.7|5930.4|5928.4|125
1663872900000|2022-09-22 18:55:00|5939.7|5937.7|5942.9|5940.9|5942.9|5940.9|5937.9|5935.9|73
1663873200000|2022-09-22 19:00:00|5943.2|5941.2|5948.9|5946.9|5951.2|5949.2|5942.9|5940.9|319
1663873500000|2022-09-22 19:05:00|5949.2|5947.2|5949.9|5947.9|5951.4|5949.4|5946.7|5944.7|194
1663873800000|2022-09-22 19:10:00|5950.2|5948.2|5957.4|5955.4|5958.4|5956.4|5949.7|5947.7|197
1663874100000|2022-09-22 19:15:00|5957.7|5955.7|5949.9|5947.9|5958.4|5956.4|5949.2|5947.2|89
1663874400000|2022-09-22 19:20:00|5950.2|5948.2|5946.9|5944.9|5951.4|5949.4|5944.9|5942.9|98
1663874700000|2022-09-22 19:25:00|5946.7|5944.7|5952.9|5950.9|5953.2|5951.2|5943.2|5941.2|111
1663875000000|2022-09-22 19:30:00|5953.2|5951.2|5956.4|5954.4|5957.9|5955.9|5952.4|5950.4|155
1663875300000|2022-09-22 19:35:00|5956.7|5954.7|5956.9|5954.9|5961.7|5959.7|5954.2|5952.2|104
1663875600000|2022-09-22 19:40:00|5957.2|5955.2|5956.4|5954.4|5958.9|5956.9|5953.7|5951.7|110
1663875900000|2022-09-22 19:45:00|5956.2|5954.2|5968.9|5966.9|5968.9|5966.9|5955.4|5953.4|233
1663876200000|2022-09-22 19:50:00|5968.7|5966.7|5951.7|5949.7|5968.7|5966.7|5950.9|5948.9|178
1663876500000|2022-09-22 19:55:00|5951.9|5949.9|5943.2|5941.2|5953.4|5951.4|5943.2|5941.2|282
1663876800000|2022-09-22 20:00:00|5944.2|5940.2|5946.4|5942.4|5946.4|5942.4|5938.2|5934.2|0
1663877100000|2022-09-22 20:05:00|5946.7|5942.7|5953.6|5949.6|5954.5|5950.5|5946.7|5942.7|0
1663877400000|2022-09-22 20:10:00|5953.5|5949.5|5949.5|5945.5|5954.7|5950.7|5949.5|5945.5|0
1663877700000|2022-09-22 20:15:00|5949.2|5945.2|5948.8|5944.8|5950.7|5946.7|5947.6|5943.6|0
1663878000000|2022-09-22 20:20:00|5949|5945|5947|5943|5949.1|5945.1|5946|5942|0
1663878300000|2022-09-22 20:25:00|5947.1|5943.1|5947.1|5943.1|5948|5944|5946.1|5942.1|0
1663878600000|2022-09-22 20:30:00|5946.8|5942.8|5942.8|5938.8|5947.1|5943.1|5942.1|5938.1|0
1663878900000|2022-09-22 20:35:00|5942.6|5938.6|5946.8|5942.8|5946.8|5942.8|5942.4|5938.4|0
1663879200000|2022-09-22 20:40:00|5946.9|5942.9|5947.6|5943.6|5949.2|5945.2|5946.4|5942.4|0
1663879500000|2022-09-22 20:45:00|5947.8|5943.8|5949.5|5945.5|5949.5|5945.5|5947.8|5943.8|0
1663879800000|2022-09-22 20:50:00|5949.3|5945.3|5950.4|5946.4|5950.8|5946.8|5948|5944|0
1663880100000|2022-09-22 20:55:00|5950.8|5946.8|5949.1|5945.1|5950.8|5946.8|5947.8|5943.8|0
1663880400000|2022-09-22 21:00:00|5949|5945|5948.2|5944.2|5949.4|5945.4|5948.2|5944.2|0
1663880700000|2022-09-22 21:05:00|5947.9|5943.9|5947.5|5943.5|5948.2|5944.2|5947.3|5943.3|0
1663881000000|2022-09-22 21:10:00|5948.9|5944.9|5948.6|5944.6|5949.4|5945.4|5948|5944|0
1663881300000|2022-09-22 21:15:00|5948.5|5944.5|5949.1|5945.1|5949.4|5945.4|5948.2|5944.2|0
1663881600000|2022-09-22 21:20:00|5949.2|5945.2|5948.9|5944.9|5949.2|5945.2|5948.4|5944.4|0
1663881900000|2022-09-22 21:25:00|5949.2|5945.2|5949.2|5945.2|5949.2|5945.2|5948.7|5944.7|0
1663882200000|2022-09-22 21:30:00|5949.4|5945.4|5949.9|5945.9|5950.1|5946.1|5949.2|5945.2|0
1663882500000|2022-09-22 21:35:00|5949.7|5945.7|5950.2|5946.2|5950.6|5946.6|5949.7|5945.7|0
1663882800000|2022-09-22 21:40:00|5950.4|5946.4|5950.8|5946.8|5950.8|5946.8|5950.4|5946.4|0
1663883100000|2022-09-22 21:45:00|5950.9|5946.9|5951.8|5947.8|5951.8|5947.8|5950.9|5946.9|0
1663883400000|2022-09-22 21:50:00|5951.6|5947.6|5950.9|5946.9|5951.8|5947.8|5950.8|5946.8|0
1663883700000|2022-09-22 21:55:00|5951.1|5947.1|5951.8|5947.8|5952.3|5948.3|5951.1|5947.1|0
1663884000000|2022-09-22 22:00:00|5951.9|5947.9|5949.8|5945.8|5953.7|5949.7|5949.5|5945.5|0
1663884300000|2022-09-22 22:05:00|5950.2|5946.2|5951.5|5947.5|5951.5|5947.5|5948.3|5944.3|0
1663884600000|2022-09-22 22:10:00|5951.6|5947.6|5952.1|5948.1|5954.5|5950.5|5948.3|5944.3|0
1663884900000|2022-09-22 22:15:00|5951.9|5947.9|5952.6|5948.6|5953.5|5949.5|5951.6|5947.6|0
1663885200000|2022-09-22 22:20:00|5952.8|5948.8|5955.9|5951.9|5956.2|5952.2|5952.6|5948.6|0
1663885500000|2022-09-22 22:25:00|5955.8|5951.8|5955.2|5951.2|5956.6|5952.6|5955|5951|0
1663885800000|2022-09-22 22:30:00|5955|5951|5953.1|5949.1|5955.3|5951.3|5953.1|5949.1|0
1663886100000|2022-09-22 22:35:00|5953.3|5949.3|5954.8|5950.8|5956.2|5952.2|5953.1|5949.1|0
1663886400000|2022-09-22 22:40:00|5955|5951|5945.5|5941.5|5955|5951|5944.8|5940.8|0
1663886700000|2022-09-22 22:45:00|5946|5942|5947.9|5943.9|5949.8|5945.8|5945.1|5941.1|0
1663887000000|2022-09-22 22:50:00|5947.7|5943.7|5947.9|5943.9|5950.7|5946.7|5947.6|5943.6|0
1663887300000|2022-09-22 22:55:00|5947.7|5943.7|5950.3|5946.3|5951.9|5947.9|5946.3|5942.3|0
1663887600000|2022-09-22 23:00:00|5950.5|5946.5|5954.7|5950.7|5954.7|5950.7|5948.3|5944.3|0
1663887900000|2022-09-22 23:05:00|5955|5951|5953.5|5949.5|5955.4|5951.4|5951.1|5947.1|0
1663888200000|2022-09-22 23:10:00|5953.3|5949.3|5952.5|5948.5|5954.7|5950.7|5952.3|5948.3|0
1663888500000|2022-09-22 23:15:00|5952.4|5948.4|5952.8|5949.8|5953.3|5950.3|5951.4|5948.1|0
1663888800000|2022-09-22 23:20:00|5952.6|5949.6|5949.9|5946.9|5952.6|5949.6|5949.9|5946.9|0
1663889100000|2022-09-22 23:25:00|5949.7|5946.7|5952.6|5949.6|5953|5950|5949.4|5946.4|0
1663889400000|2022-09-22 23:30:00|5952.3|5949.3|5954.4|5951.4|5954.9|5951.9|5951.6|5948.6|0
1663889700000|2022-09-22 23:35:00|5954.2|5951.2|5953.7|5950.7|5954.5|5951.5|5953|5950|0
1663890000000|2022-09-22 23:40:00|5954.2|5951.2|5954.2|5951.2|5955.4|5952.4|5954.2|5951.2|0
1663890300000|2022-09-22 23:45:00|5954|5951|5951.7|5948.7|5954.7|5951.7|5951|5948|0
1663890600000|2022-09-22 23:50:00|5951.8|5948.8|5956.4|5953.4|5956.9|5953.9|5951.4|5948.4|0
1663890900000|2022-09-22 23:55:00|5956.9|5953.9|5955.7|5952.7|5956.9|5953.9|5954.8|5951.8|0
1663891200000|2022-09-23 00:00:00|5955.9|5952.9|5962|5959|5965.7|5962.7|5955.7|5952.7|0
1663891500000|2022-09-23 00:05:00|5962.1|5959.1|5957.7|5954.7|5962.4|5959.4|5957.7|5954.7|0
1663891800000|2022-09-23 00:10:00|5957.5|5954.5|5957.3|5954.3|5958.9|5955.9|5955.4|5952.4|0
1663892100000|2022-09-23 00:15:00|5957.2|5954.2|5957.8|5954.8|5961.8|5958.8|5952.7|5949.7|0
1663892400000|2022-09-23 00:20:00|5957.9|5954.9|5957.8|5954.8|5961.2|5958.2|5956.1|5953.1|0
1663892700000|2022-09-23 00:25:00|5957.7|5954.7|5959.5|5956.5|5961.2|5958.2|5956|5953|0
1663893000000|2022-09-23 00:30:00|5961.2|5958.2|5959.5|5956.5|5963|5960|5957.8|5954.8|0
1663893300000|2022-09-23 00:35:00|5957.8|5954.8|5957.8|5954.8|5959.5|5956.5|5957.7|5954.7|0
1663893600000|2022-09-23 00:40:00|5958.6|5955.6|5959.5|5956.5|5959.5|5956.5|5956|5953|0
1663893900000|2022-09-23 00:45:00|5961.2|5958.2|5959.6|5956.6|5961.2|5958.2|5959.5|5956.5|0
1663894200000|2022-09-23 00:50:00|5959.5|5956.5|5957.8|5954.8|5959.6|5956.6|5957.8|5954.8|0
1663894500000|2022-09-23 00:55:00|5957.9|5954.9|5957.8|5954.8|5959.6|5956.6|5957.8|5954.8|0
1663894800000|2022-09-23 01:00:00|5956.1|5953.1|5956.1|5953.1|5957.8|5954.8|5954.4|5951.4|0
1663895100000|2022-09-23 01:05:00|5956.2|5953.2|5951.1|5948.1|5956.2|5953.2|5951|5948|0
1663895400000|2022-09-23 01:10:00|5951|5948|5956|5953|5956|5953|5951|5948|0
1663895700000|2022-09-23 01:15:00|5954.3|5951.3|5954.2|5951.2|5955.9|5952.9|5950.8|5947.8|0
1663896000000|2022-09-23 01:20:00|5955.9|5952.9|5950.8|5947.8|5955.9|5952.9|5949|5946|0
1663896300000|2022-09-23 01:25:00|5950.7|5947.7|5947.3|5944.3|5952.5|5949.5|5947.3|5944.3|0
1663896600000|2022-09-23 01:30:00|5949|5946|5949|5946|5949|5946|5947.2|5944.2|0
1663896900000|2022-09-23 01:35:00|5950.7|5947.7|5947.3|5944.3|5950.7|5947.7|5947.3|5944.3|0
1663897200000|2022-09-23 01:40:00|5948.1|5945.1|5950.7|5947.7|5950.8|5947.8|5948.1|5945.1|0
1663897500000|2022-09-23 01:45:00|5950.8|5947.8|5949.1|5946.1|5950.8|5947.8|5947.3|5944.3|0
1663897800000|2022-09-23 01:50:00|5950.8|5947.8|5954.2|5951.2|5954.2|5951.2|5949.1|5946.1|0
1663898100000|2022-09-23 01:55:00|5952.5|5949.5|5957.7|5954.7|5957.7|5954.7|5952.5|5949.5|0
1663898400000|2022-09-23 02:00:00|5956|5953|5954.3|5951.3|5956|5953|5952.5|5949.5|0
1663898700000|2022-09-23 02:05:00|5956|5953|5955.9|5952.9|5957.7|5954.7|5955.9|5952.9|0
1663899000000|2022-09-23 02:10:00|5957.6|5954.6|5954.2|5951.2|5957.6|5954.6|5954.2|5951.2|0
1663899300000|2022-09-23 02:15:00|5952.5|5949.5|5950.8|5947.8|5952.5|5949.5|5949.1|5946.1|0
1663899600000|2022-09-23 02:20:00|5950|5947|5945.6|5942.6|5950.8|5947.8|5945.6|5942.6|0
1663899900000|2022-09-23 02:25:00|5945.7|5942.7|5942.1|5939.1|5945.7|5942.7|5942.1|5939.1|0
1663900200000|2022-09-23 02:30:00|5940.4|5937.4|5936.8|5933.8|5942.1|5939.1|5935.1|5932.1|0
1663900500000|2022-09-23 02:35:00|5936.9|5933.9|5938.6|5935.6|5940.3|5937.3|5936.8|5933.8|0
1663900800000|2022-09-23 02:40:00|5937.7|5934.7|5940.3|5937.3|5942|5939|5936.8|5933.8|0
1663901100000|2022-09-23 02:45:00|5942|5939|5942|5939|5943.7|5940.7|5942|5939|0
1663901400000|2022-09-23 02:50:00|5941.1|5938.1|5942|5939|5942.8|5939.8|5941.1|5938.1|0
1663901700000|2022-09-23 02:55:00|5941.2|5938.2|5940.3|5937.3|5942|5939|5940.3|5937.3|0
1663902000000|2022-09-23 03:00:00|5940.4|5937.4|5942.1|5939.1|5942.1|5939.1|5936.9|5933.9|0
1663902300000|2022-09-23 03:05:00|5942.9|5939.9|5943.8|5940.8|5945.5|5942.5|5942.1|5939.1|0
1663902600000|2022-09-23 03:10:00|5942.1|5939.1|5943|5940|5943.8|5940.8|5942.1|5939.1|0
1663902900000|2022-09-23 03:15:00|5942.1|5939.1|5945.4|5942.4|5945.6|5942.6|5942.1|5939.1|0
1663903200000|2022-09-23 03:20:00|5945.5|5942.5|5943.7|5940.7|5945.5|5942.5|5940.3|5937.3|0
1663903500000|2022-09-23 03:25:00|5945.4|5942.4|5945.4|5942.4|5945.4|5942.4|5943.7|5940.7|0
1663903800000|2022-09-23 03:30:00|5943.7|5940.7|5941.9|5938.9|5943.7|5940.7|5940.3|5937.3|0
1663904100000|2022-09-23 03:35:00|5941.1|5938.1|5937.6|5934.6|5941.9|5938.9|5936.7|5933.7|0
1663904400000|2022-09-23 03:40:00|5938.4|5935.4|5933.5|5930.5|5938.4|5935.4|5931.7|5928.7|0
1663904700000|2022-09-23 03:45:00|5933.4|5930.4|5933.4|5930.4|5933.5|5930.5|5930|5927|0
1663905000000|2022-09-23 03:50:00|5931.7|5928.7|5931.8|5928.8|5932.6|5929.6|5931.7|5928.7|0
1663905300000|2022-09-23 03:55:00|5931.7|5928.7|5933.4|5930.4|5934.3|5931.3|5931.7|5928.7|0
1663905600000|2022-09-23 04:00:00|5932.6|5929.6|5933.4|5930.4|5933.5|5930.5|5931.7|5928.7|0
1663905900000|2022-09-23 04:05:00|5931.7|5928.7|5918.6|5915.6|5931.7|5928.7|5916.9|5913.9|0
1663906200000|2022-09-23 04:10:00|5919.5|5916.5|5918.7|5915.7|5919.6|5916.6|5917.8|5914.8|0
1663906500000|2022-09-23 04:15:00|5920.4|5917.4|5917.2|5914.2|5920.6|5917.6|5917.2|5914.2|0
1663906800000|2022-09-23 04:20:00|5918.9|5915.9|5921|5918|5921.8|5918.8|5917.2|5914.2|0
1663907100000|2022-09-23 04:25:00|5921.8|5918.8|5922.7|5919.7|5922.8|5919.8|5921|5918|0
1663907400000|2022-09-23 04:30:00|5922.8|5919.8|5927.2|5924.2|5928.9|5925.9|5922.7|5919.7|0
1663907700000|2022-09-23 04:35:00|5927.1|5924.1|5924.3|5921.3|5927.2|5924.2|5924.3|5921.3|0
1663908000000|2022-09-23 04:40:00|5926|5923|5926.1|5923.1|5926.9|5923.9|5924.3|5921.3|0
1663908300000|2022-09-23 04:45:00|5927.8|5924.8|5922.6|5919.6|5927.8|5924.8|5922.6|5919.6|0
1663908600000|2022-09-23 04:50:00|5923.4|5920.4|5924.3|5921.3|5926|5923|5923.4|5920.4|0
1663908900000|2022-09-23 04:55:00|5925.1|5922.1|5922.5|5919.5|5926|5923|5920.8|5917.8|0
1663909200000|2022-09-23 05:00:00|5922.4|5919.4|5929.2|5926.2|5929.2|5926.2|5922.4|5919.4|0
1663909500000|2022-09-23 05:05:00|5928.4|5925.4|5934.3|5931.3|5936.1|5933.1|5928.4|5925.4|0
1663909800000|2022-09-23 05:10:00|5935.2|5932.2|5934.3|5931.3|5936.9|5933.9|5932.6|5929.6|0
1663910100000|2022-09-23 05:15:00|5934.4|5931.4|5936.2|5933.2|5937.9|5934.9|5934.3|5931.3|0
1663910400000|2022-09-23 05:20:00|5937|5934|5937.6|5934.6|5939.6|5936.6|5936.2|5933.2|0
1663910700000|2022-09-23 05:25:00|5935.9|5932.9|5936|5933|5937.7|5934.7|5934.3|5931.3|0
1663911000000|2022-09-23 05:30:00|5935.9|5932.9|5934.2|5931.2|5936|5933|5934.2|5931.2|0
1663911300000|2022-09-23 05:35:00|5932.5|5929.5|5932.5|5929.5|5934.2|5931.2|5929.1|5926.1|0
1663911600000|2022-09-23 05:40:00|5934.2|5931.2|5932.3|5929.3|5934.2|5931.2|5932.3|5929.3|0
1663911900000|2022-09-23 05:45:00|5930.6|5927.6|5930.6|5927.6|5930.6|5927.6|5928.8|5925.8|0
1663912200000|2022-09-23 05:50:00|5930.7|5927.7|5937.4|5934.4|5937.4|5934.4|5930.7|5927.7|0
1663912500000|2022-09-23 05:55:00|5938.3|5935.3|5937.7|5934.7|5942.8|5939.8|5937.4|5934.4|0
1663912800000|2022-09-23 06:00:00|5938.2|5934.2|5939.4|5937.4|5939.4|5937.4|5928.7|5926.7|337
1663913100000|2022-09-23 06:05:00|5939.7|5937.7|5942.4|5940.4|5947.7|5945.7|5934.7|5932.7|205
1663913400000|2022-09-23 06:10:00|5942.9|5940.9|5941.7|5939.7|5945.4|5943.4|5940.7|5938.7|79
1663913700000|2022-09-23 06:15:00|5941.4|5939.4|5934.9|5932.9|5941.4|5939.4|5934.7|5932.7|77
1663914000000|2022-09-23 06:20:00|5934.7|5932.7|5931.4|5929.4|5934.7|5932.7|5930.7|5928.7|119
1663914300000|2022-09-23 06:25:00|5931.2|5929.2|5923.9|5921.9|5931.2|5929.2|5923.4|5921.4|140
1663914600000|2022-09-23 06:30:00|5924.2|5922.2|5932.9|5930.9|5935.2|5933.2|5924.2|5922.2|144
1663914900000|2022-09-23 06:35:00|5933.4|5931.4|5938.4|5936.4|5939.7|5937.7|5933.4|5931.4|72
1663915200000|2022-09-23 06:40:00|5937.7|5935.7|5929.4|5927.4|5937.9|5935.9|5929.4|5927.4|99
1663915500000|2022-09-23 06:45:00|5929.2|5927.2|5927.7|5925.7|5931.4|5929.4|5924.9|5922.9|104
1663915800000|2022-09-23 06:50:00|5927.4|5925.4|5924.2|5922.2|5928.7|5926.7|5923.4|5921.4|114
1663916100000|2022-09-23 06:55:00|5923.9|5921.9|5925.4|5923.4|5928.7|5926.7|5921.2|5919.2|332
1663916400000|2022-09-23 07:00:00|5924.9|5923.9|5900.4|5899.4|5926.4|5925.4|5894.9|5893.9|2704
1663916700000|2022-09-23 07:05:00|5899.9|5898.9|5901.4|5900.4|5902.4|5901.4|5892.9|5891.9|1071
1663917000000|2022-09-23 07:10:00|5901.2|5900.2|5894.9|5893.9|5911.2|5910.2|5891.9|5890.9|874
1663917300000|2022-09-23 07:15:00|5890.7|5889.7|5901.4|5900.4|5902.9|5901.9|5888.7|5887.7|1518
1663917600000|2022-09-23 07:20:00|5901.2|5900.2|5901.4|5900.4|5902.4|5901.4|5889.2|5888.2|1153
1663917900000|2022-09-23 07:25:00|5901.2|5900.2|5909.9|5908.9|5914.2|5913.2|5899.4|5898.4|888
1663918200000|2022-09-23 07:30:00|5910.2|5909.2|5900.9|5899.9|5911.7|5910.7|5896.9|5895.9|1089
1663918500000|2022-09-23 07:35:00|5900.7|5899.7|5895.9|5894.9|5901.7|5900.7|5893.4|5892.4|580
1663918800000|2022-09-23 07:40:00|5896.6|5895.6|5897.4|5896.4|5900.1|5899.1|5892.6|5891.6|665
1663919100000|2022-09-23 07:45:00|5897.1|5896.1|5903.9|5902.9|5910.1|5909.1|5893.1|5892.1|474
1663919400000|2022-09-23 07:50:00|5903.6|5902.6|5906.9|5905.9|5908.9|5907.9|5902.1|5901.1|338
1663919700000|2022-09-23 07:55:00|5906.4|5905.4|5906.6|5905.6|5908.9|5907.9|5901.6|5900.6|256
1663920000000|2022-09-23 08:00:00|5906.9|5905.9|5910.1|5909.1|5911.9|5910.9|5905.6|5904.6|317
1663920300000|2022-09-23 08:05:00|5909.9|5908.9|5897.4|5896.4|5910.6|5909.6|5895.9|5894.9|413
1663920600000|2022-09-23 08:10:00|5896.9|5895.9|5889.1|5888.1|5901.4|5900.4|5889.1|5888.1|438
1663920900000|2022-09-23 08:15:00|5888.9|5887.9|5890.6|5889.6|5891.6|5890.6|5885.1|5884.1|414
1663921200000|2022-09-23 08:20:00|5890.4|5889.4|5886.6|5885.6|5890.4|5889.4|5885.6|5884.6|338
1663921500000|2022-09-23 08:25:00|5886.4|5885.4|5881.1|5880.1|5887.9|5886.9|5878.9|5877.9|522
1663921800000|2022-09-23 08:30:00|5880.9|5879.9|5878.4|5877.4|5884.4|5883.4|5875.6|5874.6|648
1663922100000|2022-09-23 08:35:00|5878.6|5877.6|5891.6|5890.6|5893.1|5892.1|5878.1|5877.1|580
1663922400000|2022-09-23 08:40:00|5891.9|5890.9|5880.4|5879.4|5892.1|5891.1|5878.9|5877.9|369
1663922700000|2022-09-23 08:45:00|5880.6|5879.6|5877.6|5876.6|5884.9|5883.9|5877.4|5876.4|386
1663923000000|2022-09-23 08:50:00|5877.4|5876.4|5872.4|5871.4|5880.9|5879.9|5872.4|5871.4|427
1663923300000|2022-09-23 08:55:00|5872.6|5871.6|5869.6|5868.6|5874.6|5873.6|5868.9|5867.9|523
1663923600000|2022-09-23 09:00:00|5869.4|5868.4|5867.4|5866.4|5872.4|5871.4|5865.6|5864.6|456
1663923900000|2022-09-23 09:05:00|5867.6|5866.6|5865.6|5864.6|5868.1|5867.1|5862.1|5861.1|438
1663924200000|2022-09-23 09:10:00|5865.4|5864.4|5865.6|5864.6|5868.9|5867.9|5860.6|5859.6|609
1663924500000|2022-09-23 09:15:00|5865.1|5864.1|5869.6|5868.6|5870.9|5869.9|5862.9|5861.9|385
1663924800000|2022-09-23 09:20:00|5869.4|5868.4|5873.9|5872.9|5873.9|5872.9|5866.9|5865.9|536
1663925100000|2022-09-23 09:25:00|5874.6|5873.6|5872.1|5871.1|5880.6|5879.6|5871.9|5870.9|520
1663925400000|2022-09-23 09:30:00|5872.4|5871.4|5861.1|5860.1|5874.6|5873.6|5859.9|5858.9|539
1663925700000|2022-09-23 09:35:00|5861.4|5860.4|5852.9|5851.9|5861.6|5860.6|5849.4|5848.4|914
1663926000000|2022-09-23 09:40:00|5853.4|5852.4|5848.6|5847.6|5856.6|5855.6|5847.9|5846.9|595
1663926300000|2022-09-23 09:45:00|5848.4|5847.4|5855.1|5854.1|5857.6|5856.6|5845.4|5844.4|770
1663926600000|2022-09-23 09:50:00|5855.4|5854.4|5845.4|5844.4|5856.4|5855.4|5845.1|5844.1|546
1663926900000|2022-09-23 09:55:00|5845.6|5844.6|5861.1|5860.1|5862.1|5861.1|5845.6|5844.6|694
1663927200000|2022-09-23 10:00:00|5861.4|5860.4|5856.9|5855.9|5862.6|5861.6|5855.9|5854.9|728
1663927500000|2022-09-23 10:05:00|5857.1|5856.1|5849.9|5848.9|5858.9|5857.9|5848.6|5847.6|845
1663927800000|2022-09-23 10:10:00|5850.1|5849.1|5842.9|5841.9|5850.1|5849.1|5840.9|5839.9|524
1663928100000|2022-09-23 10:15:00|5842.6|5841.6|5843.4|5842.4|5848.4|5847.4|5841.1|5840.1|444
1663928400000|2022-09-23 10:20:00|5843.6|5842.6|5828.4|5827.4|5843.9|5842.9|5827.4|5826.4|837
1663928700000|2022-09-23 10:25:00|5828.1|5827.1|5818.9|5817.9|5830.4|5829.4|5818.9|5817.9|777
1663929000000|2022-09-23 10:30:00|5818.6|5817.6|5810.1|5809.1|5820.1|5819.1|5810.1|5809.1|775
1663929300000|2022-09-23 10:35:00|5809.9|5808.9|5819.6|5818.6|5820.4|5819.4|5809.9|5808.9|660
1663929600000|2022-09-23 10:40:00|5819.4|5818.4|5807.4|5806.4|5820.4|5819.4|5803.4|5802.4|854
1663929900000|2022-09-23 10:45:00|5807.6|5806.6|5806.1|5805.1|5809.1|5808.1|5803.6|5802.6|421
1663930200000|2022-09-23 10:50:00|5805.9|5804.9|5799.4|5798.4|5806.9|5805.9|5798.6|5797.6|777
1663930500000|2022-09-23 10:55:00|5799.1|5798.1|5788.9|5787.9|5799.1|5798.1|5786.4|5785.4|722
1663930800000|2022-09-23 11:00:00|5788.4|5787.4|5781.9|5780.9|5799.1|5798.1|5780.6|5779.6|1279
1663931100000|2022-09-23 11:05:00|5782.6|5781.6|5773.4|5772.4|5785.9|5784.9|5772.9|5771.9|1065
1663931400000|2022-09-23 11:10:00|5773.6|5772.6|5782.6|5781.6|5783.9|5782.9|5768.6|5767.6|865
1663931700000|2022-09-23 11:15:00|5782.4|5781.4|5778.1|5777.1|5787.6|5786.6|5776.9|5775.9|656
1663932000000|2022-09-23 11:20:00|5777.9|5776.9|5778.6|5777.6|5780.1|5779.1|5772.1|5771.1|502
1663932300000|2022-09-23 11:25:00|5778.4|5777.4|5795.4|5794.4|5795.6|5794.6|5775.4|5774.4|748
1663932600000|2022-09-23 11:30:00|5795.1|5794.1|5791.4|5790.4|5796.6|5795.6|5783.6|5782.6|665
1663932900000|2022-09-23 11:35:00|5791.1|5790.1|5796.4|5795.4|5798.9|5797.9|5787.4|5786.4|429
1663933200000|2022-09-23 11:40:00|5796|5795|5779.5|5778.5|5798|5797|5779.5|5778.5|492
1663933500000|2022-09-23 11:45:00|5779.2|5778.2|5785|5784|5786.5|5785.5|5776.5|5775.5|655
1663933800000|2022-09-23 11:50:00|5785.2|5784.2|5786.7|5785.7|5790|5789|5782.7|5781.7|442
1663934100000|2022-09-23 11:55:00|5786|5785|5789.5|5788.5|5789.5|5788.5|5782.7|5781.7|452
1663934400000|2022-09-23 12:00:00|5789.2|5788.2|5795.5|5794.5|5796|5795|5785.7|5784.7|617
1663934700000|2022-09-23 12:05:00|5796.2|5795.2|5798|5797|5799.7|5798.7|5788|5787|881
1663935000000|2022-09-23 12:10:00|5798.2|5797.2|5805.5|5804.5|5809|5808|5797.7|5796.7|856
1663935300000|2022-09-23 12:15:00|5805.7|5804.7|5804.5|5803.5|5807.7|5806.7|5801.2|5800.2|572
1663935600000|2022-09-23 12:20:00|5805|5804|5807.2|5806.2|5810.2|5809.2|5801|5800|428
1663935900000|2022-09-23 12:25:00|5808|5807|5815.5|5814.5|5816|5815|5807|5806|564
1663936200000|2022-09-23 12:30:00|5815.7|5814.7|5806.7|5805.7|5816.7|5815.7|5803.2|5802.2|537
1663936500000|2022-09-23 12:35:00|5806.5|5805.5|5806|5805|5808.5|5807.5|5803|5802|541
1663936800000|2022-09-23 12:40:00|5805.7|5804.7|5804|5803|5807|5806|5801.2|5800.2|339
1663937100000|2022-09-23 12:45:00|5803.7|5802.7|5799.5|5798.5|5811|5810|5799|5798|355
1663937400000|2022-09-23 12:50:00|5799.2|5798.2|5801.7|5800.7|5802.5|5801.5|5794.2|5793.2|394
1663937700000|2022-09-23 12:55:00|5801.2|5800.2|5805|5804|5806.2|5805.2|5800.5|5799.5|364
1663938000000|2022-09-23 13:00:00|5805.2|5804.2|5815.7|5814.7|5816.2|5815.2|5800.5|5799.5|619
1663938300000|2022-09-23 13:05:00|5815.5|5814.5|5821|5820|5822|5821|5811.2|5810.2|1231
1663938600000|2022-09-23 13:10:00|5821.2|5820.2|5827.7|5826.7|5829|5828|5821|5820|755
1663938900000|2022-09-23 13:15:00|5828.2|5827.2|5826|5825|5828.5|5827.5|5819.5|5818.5|469
1663939200000|2022-09-23 13:20:00|5826.2|5825.2|5822.7|5821.7|5830.5|5829.5|5821|5820|609
1663939500000|2022-09-23 13:25:00|5822.5|5821.5|5821.7|5820.7|5823|5822|5816|5815|475
1663939800000|2022-09-23 13:30:00|5822|5821|5811.2|5810.2|5825.2|5824.2|5804.5|5803.5|853
1663940100000|2022-09-23 13:35:00|5811|5810|5793.7|5792.7|5811|5810|5792|5791|697
1663940400000|2022-09-23 13:40:00|5793.5|5792.5|5788.2|5787.2|5798.7|5797.7|5782.5|5781.5|539
1663940700000|2022-09-23 13:45:00|5787.2|5786.2|5788|5787|5799|5798|5781.2|5780.2|815
1663941000000|2022-09-23 13:50:00|5787.7|5786.7|5778|5777|5788.2|5787.2|5776.7|5775.7|904
1663941300000|2022-09-23 13:55:00|5778.2|5777.2|5768|5767|5780.2|5779.2|5765|5764|991
1663941600000|2022-09-23 14:00:00|5767.7|5766.7|5778.2|5777.2|5779|5778|5766.7|5765.7|584
1663941900000|2022-09-23 14:05:00|5778.5|5777.5|5786.7|5785.7|5788|5787|5774.2|5773.2|637
1663942200000|2022-09-23 14:10:00|5786.5|5785.5|5791.1|5790.1|5797.1|5796.1|5785.1|5784.1|742
1663942500000|2022-09-23 14:15:00|5790.9|5789.9|5785.4|5784.4|5791.6|5790.6|5783.9|5782.9|663
1663942800000|2022-09-23 14:20:00|5785.6|5784.6|5777.9|5776.9|5786.4|5785.4|5777.4|5776.4|462
1663943100000|2022-09-23 14:25:00|5778.1|5777.1|5795.6|5794.6|5796.1|5795.1|5773.1|5772.1|820
1663943400000|2022-09-23 14:30:00|5795.9|5794.9|5784.4|5783.4|5796.9|5795.9|5784.4|5783.4|570
1663943700000|2022-09-23 14:35:00|5784.9|5783.9|5777.9|5776.9|5787.4|5786.4|5772.9|5771.9|635
1663944000000|2022-09-23 14:40:00|5777.1|5776.1|5789.1|5788.1|5790.6|5789.6|5776.6|5775.6|528
1663944300000|2022-09-23 14:45:00|5788.9|5787.9|5793.9|5792.9|5796.9|5795.9|5787.4|5786.4|473
1663944600000|2022-09-23 14:50:00|5793.6|5792.6|5791.9|5790.9|5797.6|5796.6|5785.9|5784.9|540
1663944900000|2022-09-23 14:55:00|5791.6|5790.6|5789.1|5788.1|5796.4|5795.4|5788.1|5787.1|441
1663945200000|2022-09-23 15:00:00|5788.6|5787.6|5784.6|5783.6|5788.9|5787.9|5780.6|5779.6|687
1663945500000|2022-09-23 15:05:00|5784.9|5783.9|5795.9|5794.9|5798.6|5797.6|5784.6|5783.6|738
1663945800000|2022-09-23 15:10:00|5796.1|5795.1|5785.4|5784.4|5800.1|5799.1|5784.9|5783.9|663
1663946100000|2022-09-23 15:15:00|5785.1|5784.1|5790.6|5789.6|5792.9|5791.9|5783.4|5782.4|720
1663946400000|2022-09-23 15:20:00|5790.4|5789.4|5793.4|5792.4|5795.4|5794.4|5785.1|5784.1|952
1663946700000|2022-09-23 15:25:00|5793.6|5792.6|5780.1|5779.1|5793.9|5792.9|5778.9|5777.9|1328
1663947000000|2022-09-23 15:30:00|5780.6|5778.6|5782.9|5780.9|5787.4|5785.4|5777.9|5775.9|3351
1663947300000|2022-09-23 15:35:00|5782.6|5780.6|5776.9|5774.9|5790.1|5788.1|5776.6|5774.6|2429
1663947600000|2022-09-23 15:40:00|5777.1|5775.1|5767.4|5765.4|5777.1|5775.1|5765.6|5763.6|902
1663947900000|2022-09-23 15:45:00|5767.6|5765.6|5766.6|5764.6|5767.6|5765.6|5760.4|5758.4|512
1663948200000|2022-09-23 15:50:00|5766.4|5764.4|5772.1|5770.1|5777.1|5775.1|5766.1|5764.1|430
1663948500000|2022-09-23 15:55:00|5771.9|5769.9|5771.4|5769.4|5773.9|5771.9|5768.1|5766.1|243
1663948800000|2022-09-23 16:00:00|5771.6|5769.6|5774.1|5772.1|5774.6|5772.6|5770.4|5768.4|298
1663949100000|2022-09-23 16:05:00|5773.9|5771.9|5761.6|5759.6|5775.1|5773.1|5760.1|5758.1|187
1663949400000|2022-09-23 16:10:00|5761.4|5759.4|5762.1|5760.1|5763.9|5761.9|5758.6|5756.6|233
1663949700000|2022-09-23 16:15:00|5762.4|5760.4|5765.4|5763.4|5767.6|5765.6|5760.1|5758.1|91
1663950000000|2022-09-23 16:20:00|5765.1|5763.1|5761.9|5759.9|5767.9|5765.9|5761.4|5759.4|126
1663950300000|2022-09-23 16:25:00|5761.6|5759.6|5759.6|5757.6|5765.6|5763.6|5758.9|5756.9|120
1663950600000|2022-09-23 16:30:00|5759.4|5757.4|5758.4|5756.4|5761.9|5759.9|5755.6|5753.6|211
1663950900000|2022-09-23 16:35:00|5758.1|5756.1|5763.1|5761.1|5763.6|5761.6|5756.4|5754.4|346
1663951200000|2022-09-23 16:40:00|5763.4|5761.4|5764.6|5762.6|5767.9|5765.9|5760.6|5758.6|241
1663951500000|2022-09-23 16:45:00|5764.4|5762.4|5769.4|5767.4|5770.6|5768.6|5761.1|5759.1|148
1663951800000|2022-09-23 16:50:00|5769.6|5767.6|5783.4|5781.4|5783.4|5781.4|5768.1|5766.1|280
1663952100000|2022-09-23 16:55:00|5783.9|5781.9|5788.4|5786.4|5789.6|5787.6|5778.4|5776.4|263
1663952400000|2022-09-23 17:00:00|5788.6|5786.6|5792.1|5790.1|5795.4|5793.4|5785.6|5783.6|141
1663952700000|2022-09-23 17:05:00|5791.9|5789.9|5788.1|5786.1|5794.1|5792.1|5787.9|5785.9|147
1663953000000|2022-09-23 17:10:00|5787.9|5785.9|5789.6|5787.6|5792.6|5790.6|5786.9|5784.9|42
1663953300000|2022-09-23 17:15:00|5789.4|5787.4|5796.1|5794.1|5796.9|5794.9|5789.1|5787.1|70
1663953600000|2022-09-23 17:20:00|5795.9|5793.9|5788.6|5786.6|5796.6|5794.6|5788.1|5786.1|97
1663953900000|2022-09-23 17:25:00|5788.4|5786.4|5774.1|5772.1|5788.6|5786.6|5773.6|5771.6|191
1663954200000|2022-09-23 17:30:00|5773.9|5771.9|5782.1|5780.1|5783.6|5781.6|5773.6|5771.6|77
1663954500000|2022-09-23 17:35:00|5782.4|5780.4|5779.4|5777.4|5784.4|5782.4|5779.1|5777.1|78
1663954800000|2022-09-23 17:40:00|5780.6|5778.6|5779.1|5777.1|5780.6|5778.6|5775.4|5773.4|122
1663955100000|2022-09-23 17:45:00|5778.9|5776.9|5783.6|5781.6|5786.4|5784.4|5778.1|5776.1|53
1663955400000|2022-09-23 17:50:00|5783.9|5781.9|5784.6|5782.6|5786.1|5784.1|5782.6|5780.6|70
1663955700000|2022-09-23 17:55:00|5784.9|5782.9|5789.9|5787.9|5791.1|5789.1|5782.9|5780.9|85
1663956000000|2022-09-23 18:00:00|5789.6|5787.6|5791.1|5789.1|5791.6|5789.6|5781.6|5779.6|69
1663956300000|2022-09-23 18:05:00|5790.9|5788.9|5780.6|5778.6|5794.4|5792.4|5780.4|5778.4|61
1663956600000|2022-09-23 18:10:00|5780.4|5778.4|5769.1|5767.1|5781.6|5779.6|5767.1|5765.1|151
1663956900000|2022-09-23 18:15:00|5768.9|5766.9|5764.6|5762.6|5769.1|5767.1|5763.9|5761.9|105
1663957200000|2022-09-23 18:20:00|5764.4|5762.4|5772.6|5770.6|5775.1|5773.1|5763.6|5761.6|71
1663957500000|2022-09-23 18:25:00|5772.9|5770.9|5774.1|5772.1|5778.6|5776.6|5771.6|5769.6|74
1663957800000|2022-09-23 18:30:00|5774.4|5772.4|5771.9|5769.9|5774.6|5772.6|5765.9|5763.9|93
1663958100000|2022-09-23 18:35:00|5772.1|5770.1|5768.1|5766.1|5772.4|5770.4|5766.1|5764.1|124
1663958400000|2022-09-23 18:40:00|5767.9|5765.9|5772.6|5770.6|5773.1|5771.1|5764.9|5762.9|124
1663958700000|2022-09-23 18:45:00|5772.9|5770.9|5769.1|5767.1|5774.1|5772.1|5767.6|5765.6|83
1663959000000|2022-09-23 18:50:00|5768.9|5766.9|5767.1|5765.1|5771.6|5769.6|5765.6|5763.6|58
1663959300000|2022-09-23 18:55:00|5766.9|5764.9|5762.6|5760.6|5766.9|5764.9|5760.6|5758.6|77
1663959600000|2022-09-23 19:00:00|5762.4|5760.4|5777.1|5775.1|5778.9|5776.9|5761.9|5759.9|131
1663959900000|2022-09-23 19:05:00|5777.4|5775.4|5784.1|5782.1|5788.1|5786.1|5775.1|5773.1|174
1663960200000|2022-09-23 19:10:00|5784.4|5782.4|5780.6|5778.6|5786.6|5784.6|5776.9|5774.9|98
1663960500000|2022-09-23 19:15:00|5780.9|5778.9|5783.9|5781.9|5789.6|5787.6|5780.9|5778.9|70
1663960800000|2022-09-23 19:20:00|5783.6|5781.6|5778.4|5776.4|5786.6|5784.6|5776.4|5774.4|96
1663961100000|2022-09-23 19:25:00|5778.6|5776.6|5784.1|5782.1|5784.6|5782.6|5775.1|5773.1|109
1663961400000|2022-09-23 19:30:00|5783.9|5781.9|5789.1|5787.1|5791.9|5789.9|5783.6|5781.6|209
1663961700000|2022-09-23 19:35:00|5789.4|5787.4|5791.6|5789.6|5792.1|5790.1|5783.6|5781.6|122
1663962000000|2022-09-23 19:40:00|5791.4|5789.4|5801.1|5799.1|5802.9|5800.9|5789.1|5787.1|377
1663962300000|2022-09-23 19:45:00|5801.4|5799.4|5795.4|5793.4|5804.9|5802.9|5794.1|5792.1|244
1663962600000|2022-09-23 19:50:00|5795.6|5793.6|5797.4|5795.4|5799.6|5797.6|5790.6|5788.6|244
1663962900000|2022-09-23 19:55:00|5796.9|5794.9|5793.4|5791.4|5799.4|5797.4|5791.1|5789.1|387
1663963200000|2022-09-23 20:00:00|5797.6|5793.6|5789.5|5785.5|5798.1|5794.1|5789|5785|0
1663963500000|2022-09-23 20:05:00|5789|5785|5787.6|5783.6|5789|5785|5783.1|5779.1|0
1663963800000|2022-09-23 20:10:00|5788.1|5784.1|5790.6|5786.6|5793.4|5789.4|5786.5|5782.5|0
1663964100000|2022-09-23 20:15:00|5790.7|5786.7|5797.9|5793.9|5798.5|5794.5|5790.6|5786.6|0
1663964400000|2022-09-23 20:20:00|5798.1|5794.1|5795.6|5791.6|5798.1|5794.1|5794.1|5790.1|0
1663964700000|2022-09-23 20:25:00|5796.3|5792.3|5796.1|5792.1|5798.4|5794.4|5794.2|5790.2|0
1663965000000|2022-09-23 20:30:00|5796.4|5792.4|5795.4|5791.4|5796.8|5792.8|5794|5790|0
1663965300000|2022-09-23 20:35:00|5795.6|5791.6|5793.2|5789.2|5796.6|5792.6|5793.2|5789.2|0
1663965600000|2022-09-23 20:40:00|5793.9|5789.9|5793.1|5789.1|5795.1|5791.1|5792.4|5788.4|0
1663965900000|2022-09-23 20:45:00|5793.5|5789.5|5795.8|5791.8|5795.8|5791.8|5792.7|5788.7|0
1663966200000|2022-09-23 20:50:00|5796.1|5792.1|5793.3|5789.3|5796.5|5792.5|5792.8|5788.8|0
1663966500000|2022-09-23 20:55:00|5793.8|5789.8|5794.1|5790.1|5795.4|5791.4|5792|5788|0
1664143200000|2022-09-25 22:00:00|5774.2|5770.2|5760|5756|5774.9|5770.9|5759.3|5755.3|0
1664143500000|2022-09-25 22:05:00|5760.1|5756.1|5765.8|5761.8|5768.4|5764.4|5758.8|5754.8|0
1664143800000|2022-09-25 22:10:00|5765.6|5761.6|5773|5769|5775.6|5771.6|5765.6|5761.6|0
1664144100000|2022-09-25 22:15:00|5773.1|5769.1|5780.2|5776.2|5783.3|5779.3|5772.8|5768.8|0
1664144400000|2022-09-25 22:20:00|5780.6|5776.6|5794.4|5790.4|5794.8|5790.8|5779|5775|0
1664144700000|2022-09-25 22:25:00|5794.3|5790.3|5794|5790|5798.6|5794.6|5790.1|5786.1|0
1664145000000|2022-09-25 22:30:00|5794.1|5790.1|5794.7|5790.7|5797.5|5793.5|5791.4|5787.4|0
1664145300000|2022-09-25 22:35:00|5794.4|5790.4|5793.7|5789.7|5796.3|5792.3|5792.5|5788.5|0
1664145600000|2022-09-25 22:40:00|5793.2|5789.2|5789|5785|5794.8|5790.8|5788.5|5784.5|0
1664145900000|2022-09-25 22:45:00|5788.3|5784.3|5788.6|5784.6|5790.6|5786.6|5785|5781|0
1664146200000|2022-09-25 22:50:00|5788.8|5784.8|5792.7|5788.7|5793.4|5789.4|5788.4|5784.4|0
1664146500000|2022-09-25 22:55:00|5792.8|5788.8|5784.9|5780.9|5794.3|5790.3|5781|5777|0
1664146800000|2022-09-25 23:00:00|5785|5781|5787.9|5783.9|5787.9|5783.9|5782.2|5778.2|0
1664147100000|2022-09-25 23:05:00|5788.1|5784.1|5782.6|5778.6|5790.9|5786.9|5780.1|5776.1|0
1664147400000|2022-09-25 23:10:00|5782.8|5778.8|5785.6|5781.6|5786.5|5782.5|5782.1|5778.1|0
1664147700000|2022-09-25 23:15:00|5785.1|5782.1|5784.4|5781.4|5786.3|5783.3|5784.1|5781.1|0
1664148000000|2022-09-25 23:20:00|5784.1|5781.1|5785.6|5782.6|5787|5784|5782.5|5779.5|0
1664148300000|2022-09-25 23:25:00|5785.4|5782.4|5789.1|5786.1|5789.9|5786.9|5785.1|5782.1|0
1664148600000|2022-09-25 23:30:00|5789.2|5786.2|5786.1|5783.1|5789.2|5786.2|5785.8|5782.8|0
1664148900000|2022-09-25 23:35:00|5784.7|5781.7|5775.2|5772.2|5785.1|5782.1|5774.9|5771.9|0
1664149200000|2022-09-25 23:40:00|5774.9|5771.9|5772.7|5769.7|5775.7|5772.7|5770.8|5767.8|0
1664149500000|2022-09-25 23:45:00|5772.6|5769.6|5776.8|5773.8|5777.5|5774.5|5772.6|5769.6|0
1664149800000|2022-09-25 23:50:00|5776.6|5773.6|5776.5|5773.5|5779.1|5776.1|5772.1|5769.1|0
1664150100000|2022-09-25 23:55:00|5776.8|5773.8|5778.4|5775.4|5779.7|5776.7|5775|5772|0
1664150400000|2022-09-26 00:00:00|5777.6|5774.6|5787.1|5784.1|5787.3|5784.3|5776.9|5773.9|0
1664150700000|2022-09-26 00:05:00|5786.6|5783.6|5798.2|5795.2|5799.9|5796.9|5785.4|5782.4|0
1664151000000|2022-09-26 00:10:00|5798|5795|5788|5785|5800.7|5797.7|5787.4|5784.4|0
1664151300000|2022-09-26 00:15:00|5787.7|5784.7|5776|5773|5802.5|5799.5|5771.6|5768.6|0
1664151600000|2022-09-26 00:20:00|5776.8|5773.8|5777.2|5774.2|5779|5776|5767.9|5764.9|0
1664151900000|2022-09-26 00:25:00|5775.5|5772.5|5780.7|5777.7|5780.7|5777.7|5774.6|5771.6|0
1664152200000|2022-09-26 00:30:00|5782.4|5779.4|5785.8|5782.8|5785.8|5782.8|5782.3|5779.3|0
1664152500000|2022-09-26 00:35:00|5784.9|5781.9|5784.1|5781.1|5787.5|5784.5|5784|5781|0
1664152800000|2022-09-26 00:40:00|5784|5781|5770.3|5767.3|5784.1|5781.1|5770.2|5767.2|0
1664153100000|2022-09-26 00:45:00|5772|5769|5770.2|5767.2|5775.4|5772.4|5770.2|5767.2|0
1664153400000|2022-09-26 00:50:00|5768.5|5765.5|5775.3|5772.3|5780.4|5777.4|5768.5|5765.5|0
1664153700000|2022-09-26 00:55:00|5774.5|5771.5|5764.4|5761.4|5775.3|5772.3|5759.4|5756.4|0
1664154000000|2022-09-26 01:00:00|5762.8|5759.8|5763.8|5760.8|5769.7|5766.7|5756.8|5753.8|0
1664154300000|2022-09-26 01:05:00|5763.9|5760.9|5765.6|5762.6|5769|5766|5763.8|5760.8|0
1664154600000|2022-09-26 01:10:00|5764.8|5761.8|5765.8|5762.8|5765.8|5762.8|5757|5754|0
1664154900000|2022-09-26 01:15:00|5764.1|5761.1|5760.6|5757.6|5767.5|5764.5|5758.8|5755.8|0
1664155200000|2022-09-26 01:20:00|5758.9|5755.9|5750.1|5747.1|5764|5761|5750|5747|0
1664155500000|2022-09-26 01:25:00|5748.4|5745.4|5750.1|5747.1|5755.2|5752.2|5748.3|5745.3|0
1664155800000|2022-09-26 01:30:00|5748.4|5745.4|5762.1|5759.1|5763.8|5760.8|5748.4|5745.4|0
1664156100000|2022-09-26 01:35:00|5762.2|5759.2|5772.5|5769.5|5774.2|5771.2|5760.4|5757.4|0
1664156400000|2022-09-26 01:40:00|5770.8|5767.8|5772.5|5769.5|5772.6|5769.6|5769.1|5766.1|0
1664156700000|2022-09-26 01:45:00|5773.4|5770.4|5770.8|5767.8|5775.9|5772.9|5769.1|5766.1|0
1664157000000|2022-09-26 01:50:00|5769.1|5766.1|5769.1|5766.1|5772.5|5769.5|5767.3|5764.3|0
1664157300000|2022-09-26 01:55:00|5770.7|5767.7|5772.6|5769.6|5772.6|5769.6|5767.3|5764.3|0
1664157600000|2022-09-26 02:00:00|5772.5|5769.5|5781.3|5778.3|5781.3|5778.3|5770.9|5767.9|0
1664157900000|2022-09-26 02:05:00|5779.6|5776.6|5777.8|5774.8|5783|5780|5777.8|5774.8|0
1664158200000|2022-09-26 02:10:00|5776.9|5773.9|5776.1|5773.1|5777.8|5774.8|5772.7|5769.7|0
1664158500000|2022-09-26 02:15:00|5774.5|5771.5|5781.3|5778.3|5783.1|5780.1|5774.4|5771.4|0
1664158800000|2022-09-26 02:20:00|5781.4|5778.4|5786.5|5783.5|5786.5|5783.5|5779.6|5776.6|0
1664159100000|2022-09-26 02:25:00|5784.8|5781.8|5786.1|5783.1|5788.2|5785.2|5784.7|5781.7|0
1664159400000|2022-09-26 02:30:00|5784.5|5781.5|5784.4|5781.4|5787.9|5784.9|5782.7|5779.7|0
1664159700000|2022-09-26 02:35:00|5784.3|5781.3|5782.7|5779.7|5786.1|5783.1|5780.9|5777.9|0
1664160000000|2022-09-26 02:40:00|5781|5778|5786.2|5783.2|5787.9|5784.9|5781|5778|0
1664160300000|2022-09-26 02:45:00|5786.1|5783.1|5779.3|5776.3|5786.2|5783.2|5777.6|5774.6|0
1664160600000|2022-09-26 02:50:00|5779.2|5776.2|5779.3|5776.3|5781|5778|5775.9|5772.9|0
1664160900000|2022-09-26 02:55:00|5781|5778|5775.8|5772.8|5781|5778|5774.1|5771.1|0
1664161200000|2022-09-26 03:00:00|5774.1|5771.1|5775.8|5772.8|5777.6|5774.6|5774.1|5771.1|0
1664161500000|2022-09-26 03:05:00|5774.1|5771.1|5779.3|5776.3|5779.4|5776.4|5774.1|5771.1|0
1664161800000|2022-09-26 03:10:00|5779.4|5776.4|5774.2|5771.2|5779.4|5776.4|5774.2|5771.2|0
1664162100000|2022-09-26 03:15:00|5772.5|5769.5|5776|5773|5777.7|5774.7|5770.8|5767.8|0
1664162400000|2022-09-26 03:20:00|5774.3|5771.3|5777.5|5774.5|5781.2|5778.2|5774.3|5771.3|0
1664162700000|2022-09-26 03:25:00|5775.8|5772.8|5772.4|5769.4|5775.9|5772.9|5772.3|5769.3|0
1664163000000|2022-09-26 03:30:00|5772.3|5769.3|5770.6|5767.6|5774.1|5771.1|5770.6|5767.6|0
1664163300000|2022-09-26 03:35:00|5769|5766|5772.3|5769.3|5773.3|5770.3|5769|5766|0
1664163600000|2022-09-26 03:40:00|5770.7|5767.7|5763.8|5760.8|5774.1|5771.1|5763.8|5760.8|0
1664163900000|2022-09-26 03:45:00|5765.5|5762.5|5763.8|5760.8|5765.5|5762.5|5760.4|5757.4|0
1664164200000|2022-09-26 03:50:00|5762.1|5759.1|5767.2|5764.2|5767.3|5764.3|5762.1|5759.1|0
1664164500000|2022-09-26 03:55:00|5765.5|5762.5|5763.9|5760.9|5769|5766|5763.9|5760.9|0
1664164800000|2022-09-26 04:00:00|5762.2|5759.2|5758.8|5755.8|5763.9|5760.9|5757|5754|0
1664165100000|2022-09-26 04:05:00|5758.9|5755.9|5759.1|5756.1|5762.5|5759.5|5758.9|5755.9|0
1664165400000|2022-09-26 04:10:00|5757.4|5754.4|5760.9|5757.9|5762.6|5759.6|5757.4|5754.4|0
1664165700000|2022-09-26 04:15:00|5760.8|5757.8|5766|5763|5767.7|5764.7|5759.2|5756.2|0
1664166000000|2022-09-26 04:20:00|5764.3|5761.3|5766|5763|5766.8|5763.8|5764.2|5761.2|0
1664166300000|2022-09-26 04:25:00|5764.3|5761.3|5765.1|5762.1|5767.7|5764.7|5764.3|5761.3|0
1664166600000|2022-09-26 04:30:00|5764.3|5761.3|5762.3|5759.3|5764.3|5761.3|5760.7|5757.7|0
1664166900000|2022-09-26 04:35:00|5762.4|5759.4|5760.7|5757.7|5764.1|5761.1|5760.6|5757.6|0
1664167200000|2022-09-26 04:40:00|5760.6|5757.6|5757.5|5754.5|5760.8|5757.8|5757.3|5754.3|0
1664167500000|2022-09-26 04:45:00|5755.8|5752.8|5755.7|5752.7|5755.9|5752.9|5750.6|5747.6|0
1664167800000|2022-09-26 04:50:00|5755.8|5752.8|5752.1|5749.1|5757.4|5754.4|5752.1|5749.1|0
1664168100000|2022-09-26 04:55:00|5750.4|5747.4|5747.9|5744.9|5752.3|5749.3|5745.6|5742.6|0
1664168400000|2022-09-26 05:00:00|5748|5745|5746.4|5743.4|5754.8|5751.8|5746.4|5743.4|0
1664168700000|2022-09-26 05:05:00|5744.7|5741.7|5739.1|5736.1|5746.4|5743.4|5734|5731|0
1664169000000|2022-09-26 05:10:00|5737.4|5734.4|5747.7|5744.7|5747.7|5744.7|5735.7|5732.7|0
1664169300000|2022-09-26 05:15:00|5746|5743|5749.3|5746.3|5751.4|5748.4|5745.9|5742.9|0
1664169600000|2022-09-26 05:20:00|5750.2|5747.2|5743.9|5740.9|5751.1|5748.1|5743.9|5740.9|0
1664169900000|2022-09-26 05:25:00|5742.2|5739.2|5735.1|5732.1|5745.6|5742.6|5730.1|5727.1|0
1664170200000|2022-09-26 05:30:00|5733.4|5730.4|5742.1|5739.1|5742.1|5739.1|5733.4|5730.4|0
1664170500000|2022-09-26 05:35:00|5741.2|5738.2|5740.4|5737.4|5742.1|5739.1|5738.6|5735.6|0
1664170800000|2022-09-26 05:40:00|5740.3|5737.3|5742.1|5739.1|5742.1|5739.1|5740.3|5737.3|0
1664171100000|2022-09-26 05:45:00|5743.8|5740.8|5744|5741|5747.3|5744.3|5742.1|5739.1|0
1664171400000|2022-09-26 05:50:00|5742.4|5739.4|5745.7|5742.7|5749.4|5746.4|5742.3|5739.3|0
1664171700000|2022-09-26 05:55:00|5744|5741|5736.6|5733.6|5747.4|5744.4|5736.6|5733.6|0
1664172000000|2022-09-26 06:00:00|5738.3|5735.3|5752.9|5750.9|5753.1|5751.1|5736.6|5733.1|553
1664172300000|2022-09-26 06:05:00|5754.1|5752.1|5752.6|5750.6|5765.1|5763.1|5750.9|5748.9|262
1664172600000|2022-09-26 06:10:00|5752.1|5750.1|5741.6|5739.6|5753.6|5751.6|5741.1|5739.1|166
1664172900000|2022-09-26 06:15:00|5741.1|5739.1|5755.6|5753.6|5755.6|5753.6|5741.1|5739.1|120
1664173200000|2022-09-26 06:20:00|5755.9|5753.9|5752.6|5750.6|5757.4|5755.4|5748.6|5746.6|86
1664173500000|2022-09-26 06:25:00|5752.9|5750.9|5750.4|5748.4|5753.9|5751.9|5747.6|5745.6|62
1664173800000|2022-09-26 06:30:00|5750.1|5748.1|5751.6|5749.6|5755.9|5753.9|5747.9|5745.9|119
1664174100000|2022-09-26 06:35:00|5752.1|5750.1|5751.6|5749.6|5755.4|5753.4|5751.6|5749.6|103
1664174400000|2022-09-26 06:40:00|5751.1|5749.1|5742.1|5740.1|5753.6|5751.6|5740.1|5738.1|69
1664174700000|2022-09-26 06:45:00|5741.6|5739.6|5751.6|5749.6|5752.6|5750.6|5740.1|5738.1|226
1664175000000|2022-09-26 06:50:00|5751.1|5749.1|5748.6|5746.6|5754.9|5752.9|5748.4|5746.4|68
1664175300000|2022-09-26 06:55:00|5748.4|5746.4|5746.1|5744.1|5749.6|5747.6|5743.1|5741.1|193
1664175600000|2022-09-26 07:00:00|5745.6|5744.6|5772.9|5771.9|5784.4|5783.4|5737.4|5736.4|2868
1664175900000|2022-09-26 07:05:00|5776.1|5775.1|5785.9|5784.9|5790.1|5789.1|5770.1|5769.1|1634
1664176200000|2022-09-26 07:10:00|5785.6|5784.6|5789.1|5788.1|5796.9|5795.9|5783.1|5782.1|1041
1664176500000|2022-09-26 07:15:00|5788.9|5787.9|5790.1|5789.1|5793.9|5792.9|5776.9|5775.9|1081
1664176800000|2022-09-26 07:20:00|5789.4|5788.4|5808.9|5807.9|5812.6|5811.6|5789.1|5788.1|1505
1664177100000|2022-09-26 07:25:00|5809.1|5808.1|5813.1|5812.1|5818.6|5817.6|5804.1|5803.1|1087
1664177400000|2022-09-26 07:30:00|5812.9|5811.9|5822.1|5821.1|5825.1|5824.1|5806.1|5805.1|1140
1664177700000|2022-09-26 07:35:00|5821.9|5820.9|5815.1|5814.1|5825.1|5824.1|5814.6|5813.6|910
1664178000000|2022-09-26 07:40:00|5815.6|5814.6|5825.9|5824.9|5830.1|5829.1|5815.6|5814.6|958
1664178300000|2022-09-26 07:45:00|5827.1|5826.1|5811.4|5810.4|5828.4|5827.4|5809.9|5808.9|917
1664178600000|2022-09-26 07:50:00|5811.1|5810.1|5796.6|5795.6|5817.1|5816.1|5795.4|5794.4|973
1664178900000|2022-09-26 07:55:00|5796.9|5795.9|5793.1|5792.1|5805.1|5804.1|5791.9|5790.9|764
1664179200000|2022-09-26 08:00:00|5793.4|5792.4|5794.1|5793.1|5799.6|5798.6|5787.9|5786.9|681
1664179500000|2022-09-26 08:05:00|5793.9|5792.9|5788.1|5787.1|5797.1|5796.1|5781.6|5780.6|872
1664179800000|2022-09-26 08:10:00|5787.9|5786.9|5790.1|5789.1|5793.9|5792.9|5783.6|5782.6|768
1664180100000|2022-09-26 08:15:00|5789.6|5788.6|5783.1|5782.1|5791.6|5790.6|5778.4|5777.4|556
1664180400000|2022-09-26 08:20:00|5782.9|5781.9|5797.6|5796.6|5799.4|5798.4|5781.4|5780.4|590
1664180700000|2022-09-26 08:25:00|5797.4|5796.4|5804.9|5803.9|5806.9|5805.9|5795.6|5794.6|538
1664181000000|2022-09-26 08:30:00|5804.6|5803.6|5796.1|5795.1|5809.6|5808.6|5795.6|5794.6|469
1664181300000|2022-09-26 08:35:00|5795.9|5794.9|5794.1|5793.1|5800.4|5799.4|5789.1|5788.1|681
1664181600000|2022-09-26 08:40:00|5794.4|5793.4|5801.6|5800.6|5803.4|5802.4|5786.1|5785.1|487
1664181900000|2022-09-26 08:45:00|5801.4|5800.4|5801.6|5800.6|5806.4|5805.4|5797.4|5796.4|332
1664182200000|2022-09-26 08:50:00|5801.9|5800.9|5800.6|5799.6|5808.1|5807.1|5799.1|5798.1|402
1664182500000|2022-09-26 08:55:00|5800.4|5799.4|5801.1|5800.1|5804.4|5803.4|5798.4|5797.4|247
1664182800000|2022-09-26 09:00:00|5801.4|5800.4|5805.1|5804.1|5810.4|5809.4|5801.4|5800.4|397
1664183100000|2022-09-26 09:05:00|5804.9|5803.9|5793.6|5792.6|5804.9|5803.9|5791.9|5790.9|559
1664183400000|2022-09-26 09:10:00|5793.4|5792.4|5792.9|5791.9|5798.1|5797.1|5792.9|5791.9|326
1664183700000|2022-09-26 09:15:00|5792.6|5791.6|5790.4|5789.4|5795.9|5794.9|5789.6|5788.6|395
1664184000000|2022-09-26 09:20:00|5790.1|5789.1|5776.1|5775.1|5792.1|5791.1|5776.1|5775.1|571
1664184300000|2022-09-26 09:25:00|5775.4|5774.4|5773.4|5772.4|5778.1|5777.1|5771.4|5770.4|362
1664184600000|2022-09-26 09:30:00|5773.1|5772.1|5765.9|5764.9|5777.9|5776.9|5765.1|5764.1|389
1664184900000|2022-09-26 09:35:00|5765.6|5764.6|5751.6|5750.6|5769.1|5768.1|5751.6|5750.6|769
1664185200000|2022-09-26 09:40:00|5751.1|5750.1|5748.6|5747.6|5753.9|5752.9|5742.1|5741.1|850
1664185500000|2022-09-26 09:45:00|5748.4|5747.4|5752.1|5751.1|5752.6|5751.6|5743.6|5742.6|591
1664185800000|2022-09-26 09:50:00|5751.9|5750.9|5753.6|5752.6|5756.6|5755.6|5741.4|5740.4|517
1664186100000|2022-09-26 09:55:00|5753.9|5752.9|5747.1|5746.1|5753.9|5752.9|5745.4|5744.4|434
1664186400000|2022-09-26 10:00:00|5747.4|5746.4|5757.9|5756.9|5757.9|5756.9|5747.4|5746.4|935
1664186700000|2022-09-26 10:05:00|5758.1|5757.1|5754.4|5753.4|5759.6|5758.6|5750.1|5749.1|490
1664187000000|2022-09-26 10:10:00|5754.6|5753.6|5741.9|5740.9|5756.1|5755.1|5735.4|5734.4|674
1664187300000|2022-09-26 10:15:00|5741.6|5740.6|5749.9|5748.9|5753.6|5752.6|5741.6|5740.6|482
1664187600000|2022-09-26 10:20:00|5750.1|5749.1|5757.6|5756.6|5757.6|5756.6|5748.6|5747.6|260
1664187900000|2022-09-26 10:25:00|5757.4|5756.4|5766.6|5765.6|5768.4|5767.4|5753.1|5752.1|519
1664188200000|2022-09-26 10:30:00|5766.4|5765.4|5768.4|5767.4|5769.9|5768.9|5762.9|5761.9|488
1664188500000|2022-09-26 10:35:00|5768.6|5767.6|5766.4|5765.4|5770.9|5769.9|5763.6|5762.6|422
1664188800000|2022-09-26 10:40:00|5766.6|5765.6|5768.1|5767.1|5770.6|5769.6|5762.1|5761.1|846
1664189100000|2022-09-26 10:45:00|5768.4|5767.4|5775.6|5774.6|5776.6|5775.6|5765.4|5764.4|465
1664189400000|2022-09-26 10:50:00|5775.9|5774.9|5778.1|5777.1|5779.1|5778.1|5773.1|5772.1|293
1664189700000|2022-09-26 10:55:00|5778.6|5777.6|5771.4|5770.4|5782.9|5781.9|5770.9|5769.9|446
1664190000000|2022-09-26 11:00:00|5771.6|5770.6|5771.6|5770.6|5775.6|5774.6|5766.1|5765.1|368
1664190300000|2022-09-26 11:05:00|5771.9|5770.9|5767.9|5766.9|5779.1|5778.1|5766.6|5765.6|236
1664190600000|2022-09-26 11:10:00|5768.1|5767.1|5769.6|5768.6|5770.1|5769.1|5761.6|5760.6|243
1664190900000|2022-09-26 11:15:00|5769.4|5768.4|5777.6|5776.6|5778.6|5777.6|5769.4|5768.4|347
1664191200000|2022-09-26 11:20:00|5777.9|5776.9|5779.4|5778.4|5782.1|5781.1|5770.1|5769.1|372
1664191500000|2022-09-26 11:25:00|5779.6|5778.6|5781.9|5780.9|5783.1|5782.1|5776.4|5775.4|208
1664191800000|2022-09-26 11:30:00|5781.6|5780.6|5785.1|5784.1|5787.4|5786.4|5779.4|5778.4|296
1664192100000|2022-09-26 11:35:00|5784.9|5783.9|5786.9|5785.9|5787.1|5786.1|5778.4|5777.4|276
1664192400000|2022-09-26 11:40:00|5786.5|5785.5|5787.5|5786.5|5788|5787|5780.7|5779.7|196
1664192700000|2022-09-26 11:45:00|5787.7|5786.7|5785.2|5784.2|5788.2|5787.2|5783|5782|185
1664193000000|2022-09-26 11:50:00|5785.5|5784.5|5781.7|5780.7|5786.2|5785.2|5780.7|5779.7|245
1664193300000|2022-09-26 11:55:00|5782|5781|5782.7|5781.7|5785.2|5784.2|5780.7|5779.7|226
1664193600000|2022-09-26 12:00:00|5783|5782|5774.2|5773.2|5786.7|5785.7|5774|5773|426
1664193900000|2022-09-26 12:05:00|5774|5773|5771|5770|5775.2|5774.2|5769|5768|301
1664194200000|2022-09-26 12:10:00|5770.5|5769.5|5770.7|5769.7|5774|5773|5769.2|5768.2|215
1664194500000|2022-09-26 12:15:00|5771|5770|5771.2|5770.2|5777.5|5776.5|5767|5766|438
1664194800000|2022-09-26 12:20:00|5770.7|5769.7|5787.2|5786.2|5787.7|5786.7|5770.5|5769.5|389
1664195100000|2022-09-26 12:25:00|5787.5|5786.5|5790|5789|5792|5791|5785.2|5784.2|352
1664195400000|2022-09-26 12:30:00|5789.7|5788.7|5773.2|5772.2|5791.2|5790.2|5770.5|5769.5|596
1664195700000|2022-09-26 12:35:00|5773.5|5772.5|5777.5|5776.5|5781|5780|5769.2|5768.2|459
1664196000000|2022-09-26 12:40:00|5777.2|5776.2|5771.7|5770.7|5779|5778|5771|5770|234
1664196300000|2022-09-26 12:45:00|5772|5771|5787.2|5786.2|5789.5|5788.5|5771.7|5770.7|454
1664196600000|2022-09-26 12:50:00|5787.5|5786.5|5793.5|5792.5|5793.5|5792.5|5785.7|5784.7|663
1664196900000|2022-09-26 12:55:00|5793.2|5792.2|5791.2|5790.2|5794.7|5793.7|5785.2|5784.2|689
1664197200000|2022-09-26 13:00:00|5791|5790|5784.5|5783.5|5791|5790|5781|5780|319
1664197500000|2022-09-26 13:05:00|5784.7|5783.7|5772.7|5771.7|5784.7|5783.7|5772.2|5771.2|295
1664197800000|2022-09-26 13:10:00|5772.5|5771.5|5779.5|5778.5|5781.7|5780.7|5771.7|5770.7|461
1664198100000|2022-09-26 13:15:00|5779.7|5778.7|5784.5|5783.5|5784.5|5783.5|5774|5773|541
1664198400000|2022-09-26 13:20:00|5784.7|5783.7|5785.5|5784.5|5788|5787|5783.2|5782.2|361
1664198700000|2022-09-26 13:25:00|5784.2|5783.2|5781|5780|5785|5784|5779.7|5778.7|363
1664199000000|2022-09-26 13:30:00|5780.5|5779.5|5794.5|5793.5|5797.2|5796.2|5777.2|5776.2|1515
1664199300000|2022-09-26 13:35:00|5795|5794|5797.7|5796.7|5802|5801|5790.2|5789.2|811
1664199600000|2022-09-26 13:40:00|5798|5797|5791.7|5790.7|5803.5|5802.5|5790.7|5789.7|801
1664199900000|2022-09-26 13:45:00|5792|5791|5801.7|5800.7|5803.7|5802.7|5791.2|5790.2|541
1664200200000|2022-09-26 13:50:00|5801.5|5800.5|5799.5|5798.5|5806|5805|5799|5798|596
1664200500000|2022-09-26 13:55:00|5799.2|5798.2|5805.7|5804.7|5807.5|5806.5|5797|5796|483
1664200800000|2022-09-26 14:00:00|5806|5805|5800.2|5799.2|5809.2|5808.2|5790.2|5789.2|847
1664201100000|2022-09-26 14:05:00|5800.5|5799.5|5795.2|5794.2|5804|5803|5793.7|5792.7|456
1664201400000|2022-09-26 14:10:00|5795.4|5794.4|5806.4|5805.4|5808.7|5807.7|5785.7|5784.7|633
1664201700000|2022-09-26 14:15:00|5806.7|5805.7|5816.4|5815.4|5818.4|5817.4|5806.4|5805.4|888
1664202000000|2022-09-26 14:20:00|5816.7|5815.7|5820.7|5819.7|5823.7|5822.7|5815.4|5814.4|715
1664202300000|2022-09-26 14:25:00|5820.4|5819.4|5816.4|5815.4|5822.4|5821.4|5810.4|5809.4|739
1664202600000|2022-09-26 14:30:00|5816.2|5815.2|5809.7|5808.7|5818.7|5817.7|5807.2|5806.2|626
1664202900000|2022-09-26 14:35:00|5809.4|5808.4|5816.7|5815.7|5819.7|5818.7|5808.7|5807.7|505
1664203200000|2022-09-26 14:40:00|5816.9|5815.9|5818.4|5817.4|5819.7|5818.7|5806.7|5805.7|491
1664203500000|2022-09-26 14:45:00|5818.2|5817.2|5811.9|5810.9|5819.2|5818.2|5804.2|5803.2|841
1664203800000|2022-09-26 14:50:00|5812.2|5811.2|5810.9|5809.9|5813.9|5812.9|5805.2|5804.2|589
1664204100000|2022-09-26 14:55:00|5811.2|5810.2|5806.2|5805.2|5811.9|5810.9|5805.4|5804.4|455
1664204400000|2022-09-26 15:00:00|5805.9|5804.9|5807.4|5806.4|5811.7|5810.7|5801.7|5800.7|572
1664204700000|2022-09-26 15:05:00|5807.7|5806.7|5788.7|5787.7|5807.7|5806.7|5788.2|5787.2|1058
1664205000000|2022-09-26 15:10:00|5788.4|5787.4|5797.2|5796.2|5797.7|5796.7|5785.2|5784.2|882
1664205300000|2022-09-26 15:15:00|5796.7|5795.7|5780.4|5779.4|5798.2|5797.2|5780.4|5779.4|1149
1664205600000|2022-09-26 15:20:00|5780.7|5779.7|5784.7|5783.7|5790.7|5789.7|5779.9|5778.9|1078
1664205900000|2022-09-26 15:25:00|5784.4|5783.4|5772.7|5771.7|5786.7|5785.7|5772.2|5771.2|2516
1664206200000|2022-09-26 15:30:00|5773.2|5771.2|5770.2|5768.2|5778.2|5776.2|5766.9|5764.9|4754
1664206500000|2022-09-26 15:35:00|5770.7|5768.7|5776.4|5774.4|5782.4|5780.4|5769.2|5767.2|1756
1664206800000|2022-09-26 15:40:00|5776.7|5774.7|5766.2|5764.2|5784.4|5782.4|5766.2|5764.2|552
1664207100000|2022-09-26 15:45:00|5766.4|5764.4|5777.2|5775.2|5777.4|5775.4|5764.9|5762.9|393
1664207400000|2022-09-26 15:50:00|5776.9|5774.9|5777.4|5775.4|5777.4|5775.4|5770.4|5768.4|290
1664207700000|2022-09-26 15:55:00|5777.7|5775.7|5781.4|5779.4|5784.9|5782.9|5775.9|5773.9|406
1664208000000|2022-09-26 16:00:00|5781.9|5779.9|5775.9|5773.9|5782.9|5780.9|5771.9|5769.9|220
1664208300000|2022-09-26 16:05:00|5776.2|5774.2|5777.9|5775.9|5779.9|5777.9|5772.4|5770.4|230
1664208600000|2022-09-26 16:10:00|5778.2|5776.2|5780.4|5778.4|5782.2|5780.2|5776.4|5774.4|212
1664208900000|2022-09-26 16:15:00|5780.2|5778.2|5780.4|5778.4|5784.7|5782.7|5778.9|5776.9|185
1664209200000|2022-09-26 16:20:00|5780.2|5778.2|5767.9|5765.9|5780.4|5778.4|5767.9|5765.9|267
1664209500000|2022-09-26 16:25:00|5768.2|5766.2|5764.2|5762.2|5769.4|5767.4|5760.9|5758.9|243
1664209800000|2022-09-26 16:30:00|5764.4|5762.4|5758.7|5756.7|5766.2|5764.2|5757.4|5755.4|113
1664210100000|2022-09-26 16:35:00|5758.9|5756.9|5759.4|5757.4|5765.4|5763.4|5758.2|5756.2|106
1664210400000|2022-09-26 16:40:00|5759.2|5757.2|5756.7|5754.7|5763.4|5761.4|5755.7|5753.7|306
1664210700000|2022-09-26 16:45:00|5756.4|5754.4|5763.4|5761.4|5766.9|5764.9|5754.9|5752.9|260
1664211000000|2022-09-26 16:50:00|5763.2|5761.2|5769.4|5767.4|5771.4|5769.4|5763.2|5761.2|217
1664211300000|2022-09-26 16:55:00|5769.7|5767.7|5773.9|5771.9|5778.4|5776.4|5769.4|5767.4|225
1664211600000|2022-09-26 17:00:00|5773.7|5771.7|5758.2|5756.2|5774.2|5772.2|5757.9|5755.9|196
1664211900000|2022-09-26 17:05:00|5757.9|5755.9|5757.9|5755.9|5759.9|5757.9|5753.9|5751.9|114
1664212200000|2022-09-26 17:10:00|5757.7|5755.7|5748.9|5746.9|5758.2|5756.2|5748.4|5746.4|171
1664212500000|2022-09-26 17:15:00|5749.2|5747.2|5750.4|5748.4|5755.4|5753.4|5748.4|5746.4|74
1664212800000|2022-09-26 17:20:00|5750.7|5748.7|5748.9|5746.9|5754.4|5752.4|5747.9|5745.9|60
1664213100000|2022-09-26 17:25:00|5749.2|5747.2|5750.4|5748.4|5751.9|5749.9|5743.4|5741.4|105
1664213400000|2022-09-26 17:30:00|5750.2|5748.2|5751.9|5749.9|5757.7|5755.7|5748.2|5746.2|186
1664213700000|2022-09-26 17:35:00|5751.7|5749.7|5755.4|5753.4|5757.2|5755.2|5751.4|5749.4|94
1664214000000|2022-09-26 17:40:00|5755.7|5753.7|5750.4|5748.4|5756.9|5754.9|5748.4|5746.4|42
1664214300000|2022-09-26 17:45:00|5750.2|5748.2|5754.7|5752.7|5757.7|5755.7|5750.2|5748.2|121
1664214600000|2022-09-26 17:50:00|5754.9|5752.9|5758.7|5756.7|5762.7|5760.7|5754.2|5752.2|103
1664214900000|2022-09-26 17:55:00|5758.2|5756.2|5747.9|5745.9|5758.2|5756.2|5746.9|5744.9|81
1664215200000|2022-09-26 18:00:00|5747.7|5745.7|5763.7|5761.7|5764.9|5762.9|5746.4|5744.4|160
1664215500000|2022-09-26 18:05:00|5763.9|5761.9|5768.2|5766.2|5768.9|5766.9|5760.7|5758.7|71
1664215800000|2022-09-26 18:10:00|5768.4|5766.4|5766.4|5764.4|5768.7|5766.7|5762.9|5760.9|61
1664216100000|2022-09-26 18:15:00|5766.2|5764.2|5767.9|5765.9|5768.9|5766.9|5763.7|5761.7|78
1664216400000|2022-09-26 18:20:00|5767.4|5765.4|5764.4|5762.4|5769.4|5767.4|5763.4|5761.4|74
1664216700000|2022-09-26 18:25:00|5764.2|5762.2|5754.2|5752.2|5764.2|5762.2|5754.2|5752.2|55
1664217000000|2022-09-26 18:30:00|5753.9|5751.9|5756.7|5754.7|5760.4|5758.4|5753.2|5751.2|84
1664217300000|2022-09-26 18:35:00|5756.9|5754.9|5751.9|5749.9|5757.9|5755.9|5747.4|5745.4|150
1664217600000|2022-09-26 18:40:00|5752.2|5750.2|5753.9|5751.9|5754.9|5752.9|5748.4|5746.4|73
1664217900000|2022-09-26 18:45:00|5753.7|5751.7|5772.4|5770.4|5773.4|5771.4|5752.9|5750.9|119
1664218200000|2022-09-26 18:50:00|5772.2|5770.2|5770.9|5768.9|5773.4|5771.4|5766.4|5764.4|208
1664218500000|2022-09-26 18:55:00|5771.2|5769.2|5767.4|5765.4|5773.4|5771.4|5766.7|5764.7|119
1664218800000|2022-09-26 19:00:00|5767.7|5765.7|5769.4|5767.4|5774.2|5772.2|5766.9|5764.9|77
1664219100000|2022-09-26 19:05:00|5769.2|5767.2|5774.4|5772.4|5774.4|5772.4|5764.9|5762.9|73
1664219400000|2022-09-26 19:10:00|5773.9|5771.9|5766.9|5764.9|5774.9|5772.9|5765.9|5763.9|36
1664219700000|2022-09-26 19:15:00|5767.2|5765.2|5766.7|5764.7|5770.7|5768.7|5756.9|5754.9|135
1664220000000|2022-09-26 19:20:00|5766.9|5764.9|5759.4|5757.4|5769.9|5767.9|5758.4|5756.4|177
1664220300000|2022-09-26 19:25:00|5759.2|5757.2|5761.9|5759.9|5764.9|5762.9|5756.9|5754.9|123
1664220600000|2022-09-26 19:30:00|5762.2|5760.2|5761.2|5759.2|5764.9|5762.9|5756.4|5754.4|69
1664220900000|2022-09-26 19:35:00|5761.4|5759.4|5760.9|5758.9|5769.9|5767.9|5758.9|5756.9|80
1664221200000|2022-09-26 19:40:00|5760.7|5758.7|5767.9|5765.9|5768.9|5766.9|5759.4|5757.4|112
1664221500000|2022-09-26 19:45:00|5768.2|5766.2|5773.9|5771.9|5775.9|5773.9|5765.4|5763.4|147
1664221800000|2022-09-26 19:50:00|5774.2|5772.2|5773.9|5771.9|5781.2|5779.2|5764.9|5762.9|326
1664222100000|2022-09-26 19:55:00|5774.2|5772.2|5766.2|5764.2|5774.2|5772.2|5763.9|5761.9|387
1664222400000|2022-09-26 20:00:00|5767.4|5765.4|5760.8|5756.8|5777.2|5773.2|5760.8|5756.8|0
1664222700000|2022-09-26 20:05:00|5761.1|5757.1|5762|5758|5765.1|5761.1|5759.2|5755.2|0
1664223000000|2022-09-26 20:10:00|5762.5|5758.5|5767.6|5763.6|5774.2|5770.2|5760.2|5756.2|0
1664223300000|2022-09-26 20:15:00|5766.8|5762.8|5767.3|5763.3|5771.1|5767.1|5766.4|5762.4|0
1664223600000|2022-09-26 20:20:00|5766.9|5762.9|5762.4|5758.4|5768|5764|5761.7|5757.7|0
1664223900000|2022-09-26 20:25:00|5762.9|5758.9|5766.4|5762.4|5766.9|5762.9|5761.7|5757.7|0
1664224200000|2022-09-26 20:30:00|5766|5762|5765.4|5761.4|5766.6|5762.6|5762.9|5758.9|0
1664224500000|2022-09-26 20:35:00|5765.9|5761.9|5767.9|5763.9|5769.1|5765.1|5765.1|5761.1|0
1664224800000|2022-09-26 20:40:00|5767.5|5763.5|5766.7|5762.7|5768.7|5764.7|5766|5762|0
1664225100000|2022-09-26 20:45:00|5766.9|5762.9|5770|5766|5770.5|5766.5|5766.9|5762.9|0
1664225400000|2022-09-26 20:50:00|5770.5|5766.5|5768.9|5764.9|5770.5|5766.5|5767.7|5763.7|0
1664225700000|2022-09-26 20:55:00|5769.1|5765.1|5768.3|5764.3|5770.5|5766.5|5767.4|5763.4|0
1664226000000|2022-09-26 21:00:00|5768.9|5764.9|5768.8|5764.8|5769.3|5765.3|5768.4|5764.4|0
1664226300000|2022-09-26 21:05:00|5768.9|5764.9|5768.9|5764.9|5769.1|5765.1|5768.8|5764.8|0
1664226600000|2022-09-26 21:10:00|5768.8|5764.8|5768.9|5764.9|5769.3|5765.3|5768.8|5764.8|0
1664226900000|2022-09-26 21:15:00|5768.8|5764.8|5768.9|5764.9|5769|5765|5768.8|5764.8|0
1664227200000|2022-09-26 21:20:00|5768.8|5764.8|5768.7|5764.7|5768.8|5764.8|5768.2|5764.2|0
1664227500000|2022-09-26 21:25:00|5768.2|5764.2|5768.2|5764.2|5768.7|5764.7|5767.8|5763.8|0
1664227800000|2022-09-26 21:30:00|5768|5764|5768.2|5764.2|5768.2|5764.2|5768|5764|0
1664228100000|2022-09-26 21:35:00|5767.8|5763.8|5767|5763|5767.8|5763.8|5767|5763|0
1664228400000|2022-09-26 21:40:00|5766.8|5762.8|5766.8|5762.8|5767|5763|5766.8|5762.8|0
1664228700000|2022-09-26 21:45:00|5767|5763|5766.3|5762.3|5767.3|5763.3|5766|5762|0
1664229000000|2022-09-26 21:50:00|5766.1|5762.1|5766.2|5762.2|5766.7|5762.7|5766|5762|0
1664229300000|2022-09-26 21:55:00|5766.4|5762.4|5766.7|5762.7|5767.6|5763.6|5766|5762|0
1664229600000|2022-09-26 22:00:00|5766.8|5762.8|5766.5|5762.5|5774.6|5770.6|5765.9|5761.9|0
1664229900000|2022-09-26 22:05:00|5766.9|5762.9|5766.5|5762.5|5771|5767|5766|5762|0
1664230200000|2022-09-26 22:10:00|5766.7|5762.7|5763.6|5759.6|5767.4|5763.4|5762.4|5758.4|0
1664230500000|2022-09-26 22:15:00|5763.9|5759.9|5765.1|5761.1|5766.3|5762.3|5763.2|5759.2|0
1664230800000|2022-09-26 22:20:00|5765.2|5761.2|5770.2|5766.2|5773.5|5769.5|5765.2|5761.2|0
1664231100000|2022-09-26 22:25:00|5769.8|5765.8|5771.5|5767.5|5773.1|5769.1|5768.8|5764.8|0
1664231400000|2022-09-26 22:30:00|5771.6|5767.6|5776.3|5772.3|5776.6|5772.6|5771.5|5767.5|0
1664231700000|2022-09-26 22:35:00|5776.2|5772.2|5774.7|5770.7|5776.6|5772.6|5774.2|5770.2|0
1664232000000|2022-09-26 22:40:00|5774.5|5770.5|5775.4|5771.4|5776.3|5772.3|5773.8|5769.8|0
1664232300000|2022-09-26 22:45:00|5775|5771|5775.6|5771.6|5775.9|5771.9|5773.8|5769.8|0
1664232600000|2022-09-26 22:50:00|5775.9|5771.9|5774.7|5770.7|5776.3|5772.3|5773.8|5769.8|0
1664232900000|2022-09-26 22:55:00|5774.5|5770.5|5776.1|5772.1|5777|5773|5773.5|5769.5|0
1664233200000|2022-09-26 23:00:00|5775.9|5771.9|5778.9|5774.9|5779.4|5775.4|5775.9|5771.9|0
1664233500000|2022-09-26 23:05:00|5779.1|5775.1|5778.2|5774.2|5779.8|5775.8|5777|5773|0
1664233800000|2022-09-26 23:10:00|5778.5|5774.5|5781.2|5777.2|5782.5|5778.5|5778.2|5774.2|0
1664234100000|2022-09-26 23:15:00|5781.1|5777.1|5781.6|5778.6|5783.3|5780.3|5780.2|5777.1|0
1664234400000|2022-09-26 23:20:00|5781.4|5778.4|5782.3|5779.3|5784.2|5781.2|5779|5776|0
1664234700000|2022-09-26 23:25:00|5782.2|5779.2|5782.2|5779.2|5783.4|5780.4|5781.1|5778.1|0
1664235000000|2022-09-26 23:30:00|5782.5|5779.5|5784.1|5781.1|5784.1|5781.1|5781|5778|0
1664235300000|2022-09-26 23:35:00|5784.2|5781.2|5782|5779|5784.6|5781.6|5780.8|5777.8|0
1664235600000|2022-09-26 23:40:00|5782.2|5779.2|5779.7|5776.7|5782.2|5779.2|5778.3|5775.3|0
1664235900000|2022-09-26 23:45:00|5779.6|5776.6|5780.6|5777.6|5780.9|5777.9|5778.2|5775.2|0
1664236200000|2022-09-26 23:50:00|5780.9|5777.9|5788.2|5785.2|5789.1|5786.1|5780.1|5777.1|0
1664236500000|2022-09-26 23:55:00|5788|5785|5785.8|5782.8|5789.8|5786.8|5785.8|5782.8|0
1664236800000|2022-09-27 00:00:00|5786.1|5783.1|5784.9|5781.9|5789|5786|5782.8|5779.8|0
1664237100000|2022-09-27 00:05:00|5784.8|5781.8|5786.1|5783.1|5787|5784|5782.7|5779.7|0
1664237400000|2022-09-27 00:10:00|5786.6|5783.6|5790.1|5787.1|5796.2|5793.2|5783.5|5780.5|0
1664237700000|2022-09-27 00:15:00|5789.6|5786.6|5791.6|5788.6|5795.4|5792.4|5788.9|5785.9|0
1664238000000|2022-09-27 00:20:00|5790.8|5787.8|5789.9|5786.9|5793.4|5790.4|5788.3|5785.3|0
1664238300000|2022-09-27 00:25:00|5790|5787|5789.9|5786.9|5793.3|5790.3|5788.2|5785.2|0
1664238600000|2022-09-27 00:30:00|5791.6|5788.6|5786.5|5783.5|5795.1|5792.1|5784.8|5781.8|0
1664238900000|2022-09-27 00:35:00|5784.8|5781.8|5786.5|5783.5|5789.9|5786.9|5784.8|5781.8|0
1664239200000|2022-09-27 00:40:00|5784.8|5781.8|5788.2|5785.2|5789.9|5786.9|5783.1|5780.1|0
1664239500000|2022-09-27 00:45:00|5788.3|5785.3|5798.8|5795.8|5798.8|5795.8|5786.5|5783.5|0
1664239800000|2022-09-27 00:50:00|5797.1|5794.1|5795.4|5792.4|5800.6|5797.6|5793.7|5790.7|0
1664240100000|2022-09-27 00:55:00|5795.3|5792.3|5798.8|5795.8|5798.8|5795.8|5793.7|5790.7|0
1664240400000|2022-09-27 01:00:00|5800.5|5797.5|5805.8|5802.8|5807.5|5804.5|5798.8|5795.8|0
1664240700000|2022-09-27 01:05:00|5804.1|5801.1|5802.4|5799.4|5805.8|5802.8|5800.7|5797.7|0
1664241000000|2022-09-27 01:10:00|5802.3|5799.3|5804|5801|5805.7|5802.7|5800.6|5797.6|0
1664241300000|2022-09-27 01:15:00|5802.3|5799.3|5798.8|5795.8|5802.3|5799.3|5795.4|5792.4|0
1664241600000|2022-09-27 01:20:00|5798.9|5795.9|5797|5794|5802.2|5799.2|5797|5794|0
1664241900000|2022-09-27 01:25:00|5797.1|5794.1|5800.5|5797.5|5800.5|5797.5|5795.4|5792.4|0
1664242200000|2022-09-27 01:30:00|5800.6|5797.6|5803.2|5800.2|5810.9|5807.9|5800.6|5797.6|0
1664242500000|2022-09-27 01:35:00|5804|5801|5803.2|5800.2|5805.8|5802.8|5798.9|5795.9|0
1664242800000|2022-09-27 01:40:00|5804|5801|5798.8|5795.8|5804|5801|5798.8|5795.8|0
1664243100000|2022-09-27 01:45:00|5799.7|5796.7|5800.5|5797.5|5802.2|5799.2|5793.7|5790.7|0
1664243400000|2022-09-27 01:50:00|5800.6|5797.6|5802.2|5799.2|5805.7|5802.7|5798.8|5795.8|0
1664243700000|2022-09-27 01:55:00|5803.9|5800.9|5801.3|5798.3|5807.3|5804.3|5800.5|5797.5|0
1664244000000|2022-09-27 02:00:00|5800.5|5797.5|5805.6|5802.6|5805.6|5802.6|5797|5794|0
1664244300000|2022-09-27 02:05:00|5803.9|5800.9|5797.1|5794.1|5803.9|5800.9|5797.1|5794.1|0
1664244600000|2022-09-27 02:10:00|5796.3|5793.3|5797.1|5794.1|5798.9|5795.9|5793.7|5790.7|0
1664244900000|2022-09-27 02:15:00|5795.4|5792.4|5802.2|5799.2|5803.9|5800.9|5795.4|5792.4|0
1664245200000|2022-09-27 02:20:00|5802.1|5799.1|5803.9|5800.9|5805.7|5802.7|5802.1|5799.1|0
1664245500000|2022-09-27 02:25:00|5804|5801|5808.9|5805.9|5812.3|5809.3|5804|5801|0
1664245800000|2022-09-27 02:30:00|5807.2|5804.2|5803.8|5800.8|5807.2|5804.2|5802.1|5799.1|0
1664246100000|2022-09-27 02:35:00|5802.1|5799.1|5802.1|5799.1|5805.4|5802.4|5800.4|5797.4|0
1664246400000|2022-09-27 02:40:00|5802|5799|5800.3|5797.3|5802|5799|5798.6|5795.6|0
1664246700000|2022-09-27 02:45:00|5799.5|5796.5|5802|5799|5803.7|5800.7|5796.9|5793.9|0
1664247000000|2022-09-27 02:50:00|5801.2|5798.2|5800.3|5797.3|5803.7|5800.7|5800.3|5797.3|0
1664247300000|2022-09-27 02:55:00|5800.4|5797.4|5800.3|5797.3|5800.4|5797.4|5796.9|5793.9|0
1664247600000|2022-09-27 03:00:00|5800.4|5797.4|5800.3|5797.3|5802.9|5799.9|5799.4|5796.4|0
1664247900000|2022-09-27 03:05:00|5800.2|5797.2|5798.6|5795.6|5801.1|5798.1|5796.9|5793.9|0
1664248200000|2022-09-27 03:10:00|5797.7|5794.7|5798.6|5795.6|5798.6|5795.6|5796.9|5793.9|0
1664248500000|2022-09-27 03:15:00|5796.9|5793.9|5795.2|5792.2|5798.7|5795.7|5793.5|5790.5|0
1664248800000|2022-09-27 03:20:00|5795.1|5792.1|5795.1|5792.1|5795.2|5792.2|5791.7|5788.7|0
1664249100000|2022-09-27 03:25:00|5793.4|5790.4|5798.6|5795.6|5800.3|5797.3|5793.4|5790.4|0
1664249400000|2022-09-27 03:30:00|5798.5|5795.5|5798.6|5795.6|5800.3|5797.3|5796.9|5793.9|0
1664249700000|2022-09-27 03:35:00|5796.9|5793.9|5798.7|5795.7|5800.3|5797.3|5796.9|5793.9|0
1664250000000|2022-09-27 03:40:00|5800.3|5797.3|5802|5799|5802|5799|5798.6|5795.6|0
1664250300000|2022-09-27 03:45:00|5803.7|5800.7|5805.4|5802.4|5805.4|5802.4|5800.3|5797.3|0
1664250600000|2022-09-27 03:50:00|5806.3|5803.3|5804.6|5801.6|5807.2|5804.2|5803.7|5800.7|0
1664250900000|2022-09-27 03:55:00|5805.4|5802.4|5802|5799|5805.4|5802.4|5802|5799|0
1664251200000|2022-09-27 04:00:00|5802.1|5799.1|5802.1|5799.1|5802.1|5799.1|5800.3|5797.3|0
1664251500000|2022-09-27 04:05:00|5801.2|5798.2|5800.4|5797.4|5802.2|5799.2|5800.4|5797.4|0
1664251800000|2022-09-27 04:10:00|5800.5|5797.5|5800.4|5797.4|5802.1|5799.1|5800.4|5797.4|0
1664252100000|2022-09-27 04:15:00|5800.5|5797.5|5803.8|5800.8|5803.8|5800.8|5800.4|5797.4|0
1664252400000|2022-09-27 04:20:00|5805.5|5802.5|5803.7|5800.7|5805.5|5802.5|5803.7|5800.7|0
1664252700000|2022-09-27 04:25:00|5803.8|5800.8|5803.5|5800.5|5805.5|5802.5|5803.5|5800.5|0
1664253000000|2022-09-27 04:30:00|5805.2|5802.2|5801.8|5798.8|5805.2|5802.2|5801.8|5798.8|0
1664253300000|2022-09-27 04:35:00|5800.1|5797.1|5796.6|5793.6|5801.8|5798.8|5796.6|5793.6|0
1664253600000|2022-09-27 04:40:00|5794.9|5791.9|5801.7|5798.7|5801.8|5798.8|5794.9|5791.9|0
1664253900000|2022-09-27 04:45:00|5803.4|5800.4|5798.3|5795.3|5803.4|5800.4|5798.3|5795.3|0
1664254200000|2022-09-27 04:50:00|5800|5797|5800|5797|5800|5797|5798.3|5795.3|0
1664254500000|2022-09-27 04:55:00|5799.9|5796.9|5800|5797|5801.7|5798.7|5799.9|5796.9|0
1664254800000|2022-09-27 05:00:00|5801.7|5798.7|5802.6|5799.6|5804.3|5801.3|5797.6|5794.6|0
1664255100000|2022-09-27 05:05:00|5804.3|5801.3|5802.4|5799.4|5804.3|5801.3|5801.5|5798.5|0
1664255400000|2022-09-27 05:10:00|5800.7|5797.7|5798.1|5795.1|5800.7|5797.7|5798.1|5795.1|0
1664255700000|2022-09-27 05:15:00|5799|5796|5794.2|5791.2|5799|5796|5792.1|5789.1|0
1664256000000|2022-09-27 05:20:00|5794.1|5791.1|5795.8|5792.8|5797.6|5794.6|5794.1|5791.1|0
1664256300000|2022-09-27 05:25:00|5795.7|5792.7|5800.9|5797.9|5800.9|5797.9|5794.1|5791.1|0
1664256600000|2022-09-27 05:30:00|5800|5797|5793.6|5790.6|5800.9|5797.9|5793.6|5790.6|0
1664256900000|2022-09-27 05:35:00|5793.4|5790.4|5791.6|5788.6|5795.1|5792.1|5791.6|5788.6|0
1664257200000|2022-09-27 05:40:00|5792.5|5789.5|5798.5|5795.5|5798.5|5795.5|5791.6|5788.6|0
1664257500000|2022-09-27 05:45:00|5796.8|5793.8|5796.9|5793.9|5796.9|5793.9|5795.1|5792.1|0
1664257800000|2022-09-27 05:50:00|5798.6|5795.6|5798.1|5795.1|5800.1|5797.1|5795.9|5792.9|0
1664258100000|2022-09-27 05:55:00|5796.4|5793.4|5799.2|5796.2|5800.5|5797.5|5795.1|5792.1|0
1664258400000|2022-09-27 06:00:00|5797.5|5794.5|5802.7|5800.7|5802.7|5800.7|5791.9|5789.7|814
1664258700000|2022-09-27 06:05:00|5802.4|5800.4|5803.7|5801.7|5807.4|5805.4|5801.7|5799.7|222
1664259000000|2022-09-27 06:10:00|5803.9|5801.9|5801.4|5799.4|5803.9|5801.9|5798.4|5796.4|184
1664259300000|2022-09-27 06:15:00|5801.2|5799.2|5818.2|5816.2|5818.9|5816.9|5801.2|5799.2|342
1664259600000|2022-09-27 06:20:00|5817.9|5815.9|5821.2|5819.2|5821.9|5819.9|5816.7|5814.7|243
1664259900000|2022-09-27 06:25:00|5820.9|5818.9|5823.9|5821.9|5823.9|5821.9|5817.7|5815.7|256
1664260200000|2022-09-27 06:30:00|5823.7|5821.7|5821.7|5819.7|5824.4|5822.4|5819.2|5817.2|230
1664260500000|2022-09-27 06:35:00|5821.4|5819.4|5820.9|5818.9|5822.2|5820.2|5817.2|5815.2|130
1664260800000|2022-09-27 06:40:00|5820.7|5818.7|5815.4|5813.4|5820.7|5818.7|5812.4|5810.4|156
1664261100000|2022-09-27 06:45:00|5815.2|5813.2|5810.9|5808.9|5816.7|5814.7|5810.2|5808.2|87
1664261400000|2022-09-27 06:50:00|5810.7|5808.7|5810.2|5808.2|5812.2|5810.2|5807.7|5805.7|74
1664261700000|2022-09-27 06:55:00|5810.4|5808.4|5804.9|5802.9|5810.4|5808.4|5803.9|5801.9|236
1664262000000|2022-09-27 07:00:00|5804.4|5803.4|5807.4|5806.4|5814.4|5813.4|5801.9|5800.9|2190
1664262300000|2022-09-27 07:05:00|5807.7|5806.7|5802.4|5801.4|5811.2|5810.2|5798.7|5797.7|1141
1664262600000|2022-09-27 07:10:00|5802.7|5801.7|5788.4|5787.4|5805.2|5804.2|5784.2|5783.2|1085
1664262900000|2022-09-27 07:15:00|5788.7|5787.7|5806.9|5805.9|5809.9|5808.9|5788.4|5787.4|927
1664263200000|2022-09-27 07:20:00|5807.2|5806.2|5824.7|5823.7|5824.9|5823.9|5805.9|5804.9|928
1664263500000|2022-09-27 07:25:00|5824.4|5823.4|5843.9|5842.9|5843.9|5842.9|5821.7|5820.7|1306
1664263800000|2022-09-27 07:30:00|5843.7|5842.7|5839.4|5838.4|5845.7|5844.7|5836.4|5835.4|972
1664264100000|2022-09-27 07:35:00|5839.7|5838.7|5849.4|5848.4|5852.4|5851.4|5836.2|5835.2|1006
1664264400000|2022-09-27 07:40:00|5849.6|5848.6|5843.9|5842.9|5853.9|5852.9|5842.9|5841.9|840
1664264700000|2022-09-27 07:45:00|5844.4|5843.4|5847.6|5846.6|5850.9|5849.9|5840.9|5839.9|475
1664265000000|2022-09-27 07:50:00|5847.9|5846.9|5852.1|5851.1|5853.9|5852.9|5845.1|5844.1|477
1664265300000|2022-09-27 07:55:00|5852.4|5851.4|5841.1|5840.1|5852.9|5851.9|5839.9|5838.9|568
1664265600000|2022-09-27 08:00:00|5840.6|5839.6|5846.1|5845.1|5850.6|5849.6|5839.9|5838.9|402
1664265900000|2022-09-27 08:05:00|5846.4|5845.4|5840.9|5839.9|5848.9|5847.9|5836.6|5835.6|395
1664266200000|2022-09-27 08:10:00|5841.1|5840.1|5835.4|5834.4|5841.1|5840.1|5833.4|5832.4|495
1664266500000|2022-09-27 08:15:00|5834.9|5833.9|5825.1|5824.1|5840.4|5839.4|5824.9|5823.9|542
1664266800000|2022-09-27 08:20:00|5825.4|5824.4|5828.6|5827.6|5832.4|5831.4|5824.4|5823.4|391
1664267100000|2022-09-27 08:25:00|5828.9|5827.9|5820.6|5819.6|5829.4|5828.4|5818.4|5817.4|534
1664267400000|2022-09-27 08:30:00|5820.1|5819.1|5816.1|5815.1|5820.6|5819.6|5812.4|5811.4|453
1664267700000|2022-09-27 08:35:00|5815.9|5814.9|5811.4|5810.4|5815.9|5814.9|5805.4|5804.4|354
1664268000000|2022-09-27 08:40:00|5812.4|5811.4|5802.4|5801.4|5812.4|5811.4|5800.1|5799.1|538
1664268300000|2022-09-27 08:45:00|5802.6|5801.6|5803.9|5802.9|5805.4|5804.4|5796.9|5795.9|503
1664268600000|2022-09-27 08:50:00|5804.1|5803.1|5803.6|5802.6|5812.4|5811.4|5803.1|5802.1|423
1664268900000|2022-09-27 08:55:00|5803.4|5802.4|5796.6|5795.6|5804.1|5803.1|5794.1|5793.1|545
1664269200000|2022-09-27 09:00:00|5796.9|5795.9|5788.4|5787.4|5799.1|5798.1|5787.4|5786.4|515
1664269500000|2022-09-27 09:05:00|5788.6|5787.6|5778.6|5777.6|5792.9|5791.9|5778.1|5777.1|605
1664269800000|2022-09-27 09:10:00|5778.4|5777.4|5776.9|5775.9|5778.6|5777.6|5774.4|5773.4|475
1664270100000|2022-09-27 09:15:00|5776.6|5775.6|5789.6|5788.6|5789.6|5788.6|5776.4|5775.4|553
1664270400000|2022-09-27 09:20:00|5789.9|5788.9|5782.9|5781.9|5791.6|5790.6|5782.9|5781.9|283
1664270700000|2022-09-27 09:25:00|5782.6|5781.6|5782.6|5781.6|5785.6|5784.6|5781.1|5780.1|252
1664271000000|2022-09-27 09:30:00|5782.9|5781.9|5776.1|5775.1|5784.4|5783.4|5773.4|5772.4|398
1664271300000|2022-09-27 09:35:00|5776.4|5775.4|5779.6|5778.6|5781.9|5780.9|5776.1|5775.1|236
1664271600000|2022-09-27 09:40:00|5779.4|5778.4|5788.6|5787.6|5788.6|5787.6|5779.4|5778.4|312
1664271900000|2022-09-27 09:45:00|5788.9|5787.9|5789.1|5788.1|5793.6|5792.6|5787.4|5786.4|303
1664272200000|2022-09-27 09:50:00|5789.4|5788.4|5780.1|5779.1|5789.9|5788.9|5779.1|5778.1|250
1664272500000|2022-09-27 09:55:00|5780.4|5779.4|5777.1|5776.1|5782.9|5781.9|5777.1|5776.1|217
1664272800000|2022-09-27 10:00:00|5777.6|5776.6|5783.1|5782.1|5787.1|5786.1|5777.6|5776.6|304
1664273100000|2022-09-27 10:05:00|5782.9|5781.9|5786.1|5785.1|5791.9|5790.9|5782.6|5781.6|466
1664273400000|2022-09-27 10:10:00|5785.9|5784.9|5793.1|5792.1|5793.4|5792.4|5778.1|5777.1|347
1664273700000|2022-09-27 10:15:00|5793.6|5792.6|5792.9|5791.9|5798.1|5797.1|5784.4|5783.4|554
1664274000000|2022-09-27 10:20:00|5793.1|5792.1|5799.1|5798.1|5800.1|5799.1|5792.1|5791.1|394
1664274300000|2022-09-27 10:25:00|5799.4|5798.4|5813.4|5812.4|5813.9|5812.9|5798.9|5797.9|463
1664274600000|2022-09-27 10:30:00|5813.6|5812.6|5808.4|5807.4|5817.4|5816.4|5808.4|5807.4|340
1664274900000|2022-09-27 10:35:00|5808.6|5807.6|5814.1|5813.1|5814.6|5813.6|5804.1|5803.1|473
1664275200000|2022-09-27 10:40:00|5813.9|5812.9|5812.1|5811.1|5814.6|5813.6|5808.6|5807.6|269
1664275500000|2022-09-27 10:45:00|5812.4|5811.4|5813.6|5812.6|5813.9|5812.9|5807.9|5806.9|310
1664275800000|2022-09-27 10:50:00|5813.9|5812.9|5813.6|5812.6|5815.9|5814.9|5808.9|5807.9|202
1664276100000|2022-09-27 10:55:00|5813.9|5812.9|5811.4|5810.4|5816.6|5815.6|5811.1|5810.1|199
1664276400000|2022-09-27 11:00:00|5811.9|5810.9|5806.6|5805.6|5812.9|5811.9|5805.1|5804.1|194
1664276700000|2022-09-27 11:05:00|5806.9|5805.9|5812.9|5811.9|5817.4|5816.4|5802.6|5801.6|289
1664277000000|2022-09-27 11:10:00|5812.6|5811.6|5807.9|5806.9|5814.9|5813.9|5805.9|5804.9|188
1664277300000|2022-09-27 11:15:00|5806.6|5805.6|5801.9|5800.9|5809.6|5808.6|5800.4|5799.4|334
1664277600000|2022-09-27 11:20:00|5802.1|5801.1|5809.1|5808.1|5810.6|5809.6|5801.6|5800.6|196
1664277900000|2022-09-27 11:25:00|5809.4|5808.4|5806.6|5805.6|5811.1|5810.1|5803.1|5802.1|269
1664278200000|2022-09-27 11:30:00|5806.4|5805.4|5809.4|5808.4|5811.1|5810.1|5803.4|5802.4|216
1664278500000|2022-09-27 11:35:00|5809.1|5808.1|5812.6|5811.6|5813.1|5812.1|5806.4|5805.4|243
1664278800000|2022-09-27 11:40:00|5812.5|5811.5|5822.3|5821.3|5822.8|5821.8|5810.3|5809.3|322
1664279100000|2022-09-27 11:45:00|5822.5|5821.5|5822.5|5821.5|5823.5|5822.5|5819|5818|285
1664279400000|2022-09-27 11:50:00|5822.3|5821.3|5819.8|5818.8|5825.3|5824.3|5819|5818|378
1664279700000|2022-09-27 11:55:00|5820.3|5819.3|5813|5812|5822.3|5821.3|5811.5|5810.5|351
1664280000000|2022-09-27 12:00:00|5813.3|5812.3|5815|5814|5818.3|5817.3|5809.3|5808.3|353
1664280300000|2022-09-27 12:05:00|5815.3|5814.3|5817.3|5816.3|5820|5819|5814|5813|286
1664280600000|2022-09-27 12:10:00|5817.5|5816.5|5821|5820|5822.5|5821.5|5815.3|5814.3|244
1664280900000|2022-09-27 12:15:00|5821.3|5820.3|5820|5819|5827|5826|5817.8|5816.8|309
1664281200000|2022-09-27 12:20:00|5820.3|5819.3|5820|5819|5824.3|5823.3|5818.5|5817.5|293
1664281500000|2022-09-27 12:25:00|5820.3|5819.3|5819.5|5818.5|5821|5820|5816.5|5815.5|165
1664281800000|2022-09-27 12:30:00|5819.3|5818.3|5821.5|5820.5|5822|5821|5815.5|5814.5|435
1664282100000|2022-09-27 12:35:00|5822|5821|5820.8|5819.8|5823.5|5822.5|5818|5817|210
1664282400000|2022-09-27 12:40:00|5820.5|5819.5|5817.3|5816.3|5821|5820|5813|5812|198
1664282700000|2022-09-27 12:45:00|5817.5|5816.5|5819|5818|5822.8|5821.8|5816.5|5815.5|355
1664283000000|2022-09-27 12:50:00|5818.8|5817.8|5804.8|5803.8|5819|5818|5804.5|5803.5|692
1664283300000|2022-09-27 12:55:00|5805|5804|5794.8|5793.8|5805.8|5804.8|5794.8|5793.8|540
1664283600000|2022-09-27 13:00:00|5795|5794|5789.5|5788.5|5795.8|5794.8|5787.5|5786.5|442
1664283900000|2022-09-27 13:05:00|5789|5788|5791.8|5790.8|5796.3|5795.3|5782|5781|637
1664284200000|2022-09-27 13:10:00|5791.5|5790.5|5798.8|5797.8|5801.8|5800.8|5791.5|5790.5|562
1664284500000|2022-09-27 13:15:00|5799|5798|5801|5800|5808.3|5807.3|5798|5797|1006
1664284800000|2022-09-27 13:20:00|5801.3|5800.3|5791|5790|5803.5|5802.5|5790.8|5789.8|360
1664285100000|2022-09-27 13:25:00|5790.8|5789.8|5793.3|5792.3|5797|5796|5787.5|5786.5|432
1664285400000|2022-09-27 13:30:00|5793.5|5792.5|5803.8|5802.8|5804|5803|5787.3|5786.3|1234
1664285700000|2022-09-27 13:35:00|5804.3|5803.3|5810.5|5809.5|5812.8|5811.8|5799.3|5798.3|669
1664286000000|2022-09-27 13:40:00|5810.8|5809.8|5809.8|5808.8|5818.3|5817.3|5804.8|5803.8|725
1664286300000|2022-09-27 13:45:00|5810.3|5809.3|5792.8|5791.8|5811.3|5810.3|5791.3|5790.3|850
1664286600000|2022-09-27 13:50:00|5792.5|5791.5|5789.8|5788.8|5794|5793|5783.3|5782.3|1011
1664286900000|2022-09-27 13:55:00|5790.3|5789.3|5787.5|5786.5|5792.8|5791.8|5783.5|5782.5|529
1664287200000|2022-09-27 14:00:00|5789|5788|5772|5771|5789|5788|5763.8|5762.8|1274
1664287500000|2022-09-27 14:05:00|5772.3|5771.3|5764.3|5763.3|5775.8|5774.8|5761.8|5760.8|803
1664287800000|2022-09-27 14:10:00|5764.8|5763.8|5778.8|5777.8|5780.8|5779.8|5762.8|5761.8|818
1664288100000|2022-09-27 14:15:00|5779|5778|5775.5|5774.5|5780.8|5779.8|5769|5768|740
1664288400000|2022-09-27 14:20:00|5775.3|5774.3|5787.3|5786.3|5787.8|5786.8|5772|5771|932
1664288700000|2022-09-27 14:25:00|5787.5|5786.5|5777.8|5776.8|5791.5|5790.5|5777.8|5776.8|767
1664289000000|2022-09-27 14:30:00|5778|5777|5792.5|5791.5|5798.5|5797.5|5778|5777|937
1664289300000|2022-09-27 14:35:00|5792|5791|5789|5788|5799.8|5798.8|5787.5|5786.5|971
1664289600000|2022-09-27 14:40:00|5788.5|5787.5|5807.3|5806.3|5808.5|5807.5|5786.8|5785.8|763
1664289900000|2022-09-27 14:45:00|5807.5|5806.5|5811.5|5810.5|5815.3|5814.3|5802.5|5801.5|725
1664290200000|2022-09-27 14:50:00|5811|5810|5809.5|5808.5|5818.3|5817.3|5806.8|5805.8|1158
1664290500000|2022-09-27 14:55:00|5809.8|5808.8|5811|5810|5813.3|5812.3|5807.5|5806.5|766
1664290800000|2022-09-27 15:00:00|5811.5|5810.5|5805.8|5804.8|5815|5814|5802.8|5801.8|1107
1664291100000|2022-09-27 15:05:00|5805.5|5804.5|5815.5|5814.5|5815.8|5814.8|5802.8|5801.8|842
1664291400000|2022-09-27 15:10:00|5816|5815|5804.3|5803.3|5816.3|5815.3|5801.5|5800.5|735
1664291700000|2022-09-27 15:15:00|5804|5803|5791.5|5790.5|5804.8|5803.8|5791|5790|1249
1664292000000|2022-09-27 15:20:00|5791.8|5790.8|5775.3|5774.3|5792.3|5791.3|5774|5773|1765
1664292300000|2022-09-27 15:25:00|5776|5775|5763.8|5762.8|5776.3|5775.3|5759.8|5758.8|2849
1664292600000|2022-09-27 15:30:00|5764.3|5762.3|5755|5753|5768.5|5766.5|5753.8|5751.8|4010
1664292900000|2022-09-27 15:35:00|5755.3|5753.3|5756|5754|5760|5758|5745.5|5743.5|1993
1664293200000|2022-09-27 15:40:00|5755.8|5753.8|5746.5|5744.5|5759|5757|5745|5743|592
1664293500000|2022-09-27 15:45:00|5746.8|5744.8|5741.5|5739.5|5749.5|5747.5|5739.3|5737.3|1157
1664293800000|2022-09-27 15:50:00|5741.3|5739.3|5726.5|5724.5|5746|5744|5725.8|5723.8|667
1664294100000|2022-09-27 15:55:00|5726.3|5724.3|5726.5|5724.5|5733.3|5731.3|5721.8|5719.8|673
1664294400000|2022-09-27 16:00:00|5727|5725|5729.5|5727.5|5730|5728|5720|5718|503
1664294700000|2022-09-27 16:05:00|5729.3|5727.3|5725.5|5723.5|5730|5728|5720.5|5718.5|393
1664295000000|2022-09-27 16:10:00|5725.3|5723.3|5719|5717|5727|5725|5714.5|5712.5|512
1664295300000|2022-09-27 16:15:00|5719.3|5717.3|5699.5|5697.5|5720|5718|5696.8|5694.8|460
1664295600000|2022-09-27 16:20:00|5699.8|5697.8|5704|5702|5708.3|5706.3|5694.3|5692.3|631
1664295900000|2022-09-27 16:25:00|5703.8|5701.8|5715.5|5713.5|5719.5|5717.5|5702.3|5700.3|500
1664296200000|2022-09-27 16:30:00|5715.3|5713.3|5724.3|5722.3|5725.5|5723.5|5712.5|5710.5|314
1664296500000|2022-09-27 16:35:00|5724.5|5722.5|5710.8|5708.8|5726.5|5724.5|5709.5|5707.5|221
1664296800000|2022-09-27 16:40:00|5710.5|5708.5|5714.8|5712.8|5718.3|5716.3|5710|5708|285
1664297100000|2022-09-27 16:45:00|5715.3|5713.3|5721.5|5719.5|5722.8|5720.8|5711|5709|277
1664297400000|2022-09-27 16:50:00|5721.3|5719.3|5727|5725|5727.3|5725.3|5712.5|5710.5|524
1664297700000|2022-09-27 16:55:00|5727.3|5725.3|5728.8|5726.8|5731|5729|5724.5|5722.5|265
1664298000000|2022-09-27 17:00:00|5728.5|5726.5|5709.8|5707.8|5728.5|5726.5|5709|5707|407
1664298300000|2022-09-27 17:05:00|5710|5708|5715.5|5713.5|5722.5|5720.5|5709.5|5707.5|247
1664298600000|2022-09-27 17:10:00|5715.3|5713.3|5719.8|5717.8|5720.3|5718.3|5711.5|5709.5|77
1664298900000|2022-09-27 17:15:00|5720|5718|5724.5|5722.5|5726.5|5724.5|5718.8|5716.8|84
1664299200000|2022-09-27 17:20:00|5724.8|5722.8|5716.5|5714.5|5725.5|5723.5|5716.5|5714.5|85
1664299500000|2022-09-27 17:25:00|5716.3|5714.3|5717.5|5715.5|5721.5|5719.5|5712.3|5710.3|50
1664299800000|2022-09-27 17:30:00|5717.3|5715.3|5723.5|5721.5|5725|5723|5714.3|5712.3|134
1664300100000|2022-09-27 17:35:00|5723.8|5721.8|5713.3|5711.3|5725|5723|5713.3|5711.3|45
1664300400000|2022-09-27 17:40:00|5713.5|5711.5|5709.5|5707.5|5713.5|5711.5|5705|5703|189
1664300700000|2022-09-27 17:45:00|5709.3|5707.3|5713.3|5711.3|5715.8|5713.8|5709.3|5707.3|191
1664301000000|2022-09-27 17:50:00|5713.5|5711.5|5710.5|5708.5|5715.5|5713.5|5710|5708|74
1664301300000|2022-09-27 17:55:00|5710.8|5708.8|5714.5|5712.5|5714.8|5712.8|5706.3|5704.3|87
1664301600000|2022-09-27 18:00:00|5714.3|5712.3|5722.3|5720.3|5725.5|5723.5|5711.8|5709.8|222
1664301900000|2022-09-27 18:05:00|5723|5721|5718.8|5716.8|5723|5721|5717|5715|72
1664302200000|2022-09-27 18:10:00|5718.5|5716.5|5712.5|5710.5|5721|5719|5712.5|5710.5|41
1664302500000|2022-09-27 18:15:00|5712.8|5710.8|5712.5|5710.5|5716|5714|5710.3|5708.3|44
1664302800000|2022-09-27 18:20:00|5712.3|5710.3|5719.5|5717.5|5719.5|5717.5|5711.5|5709.5|67
1664303100000|2022-09-27 18:25:00|5719.3|5717.3|5721.5|5719.5|5722|5720|5716.3|5714.3|55
1664303400000|2022-09-27 18:30:00|5721.8|5719.8|5721.5|5719.5|5723.3|5721.3|5715|5713|232
1664303700000|2022-09-27 18:35:00|5721.3|5719.3|5732|5730|5732.5|5730.5|5718.5|5716.5|121
1664304000000|2022-09-27 18:40:00|5732.3|5730.3|5733.5|5731.5|5740|5738|5732|5730|295
1664304300000|2022-09-27 18:45:00|5733.8|5731.8|5744.3|5742.3|5745|5743|5730.5|5728.5|185
1664304600000|2022-09-27 18:50:00|5744.5|5742.5|5738.8|5736.8|5744.8|5742.8|5738|5736|114
1664304900000|2022-09-27 18:55:00|5739|5737|5741.5|5739.5|5743|5741|5737|5735|80
1664305200000|2022-09-27 19:00:00|5741.8|5739.8|5732.8|5730.8|5741.8|5739.8|5726.8|5724.8|153
1664305500000|2022-09-27 19:05:00|5732.5|5730.5|5736.5|5734.5|5736.5|5734.5|5729.3|5727.3|83
1664305800000|2022-09-27 19:10:00|5736.3|5734.3|5737.3|5735.3|5739.5|5737.5|5733.5|5731.5|104
1664306100000|2022-09-27 19:15:00|5737.5|5735.5|5739|5737|5739.3|5737.3|5729|5727|93
1664306400000|2022-09-27 19:20:00|5738.8|5736.8|5736|5734|5740|5738|5733|5731|170
1664306700000|2022-09-27 19:25:00|5735.8|5733.8|5734.3|5732.3|5737.5|5735.5|5730|5728|139
1664307000000|2022-09-27 19:30:00|5734.5|5732.5|5725|5723|5735|5733|5722|5720|77
1664307300000|2022-09-27 19:35:00|5724.8|5722.8|5723.5|5721.5|5729|5727|5721.3|5719.3|95
1664307600000|2022-09-27 19:40:00|5723.3|5721.3|5735.5|5733.5|5736.8|5734.8|5722.5|5720.5|137
1664307900000|2022-09-27 19:45:00|5735.3|5733.3|5732|5730|5735.5|5733.5|5726.8|5724.8|146
1664308200000|2022-09-27 19:50:00|5731.8|5729.8|5743|5741|5743.5|5741.5|5731|5729|279
1664308500000|2022-09-27 19:55:00|5742.8|5740.8|5739.8|5737.8|5745.5|5743.5|5739.3|5737.3|416
1664308800000|2022-09-27 20:00:00|5743.7|5739.7|5731.9|5727.9|5743.7|5739.7|5728.3|5724.3|0
1664309100000|2022-09-27 20:05:00|5731.6|5727.6|5741.2|5737.2|5742.8|5738.8|5731.1|5727.1|0
1664309400000|2022-09-27 20:10:00|5740.7|5736.7|5743.3|5739.3|5747.7|5743.7|5739.9|5735.9|0
1664309700000|2022-09-27 20:15:00|5743|5739|5742.7|5738.7|5745.6|5741.6|5741.2|5737.2|0
1664310000000|2022-09-27 20:20:00|5742.8|5738.8|5739.8|5735.8|5743.4|5739.4|5737.1|5733.1|0
1664310300000|2022-09-27 20:25:00|5739.5|5735.5|5741.8|5737.8|5742.6|5738.6|5739.5|5735.5|0
1664310600000|2022-09-27 20:30:00|5741.6|5737.6|5747.1|5743.1|5747.4|5743.4|5740.2|5736.2|0
1664310900000|2022-09-27 20:35:00|5747.3|5743.3|5742.7|5738.7|5748.6|5744.6|5741.8|5737.8|0
1664311200000|2022-09-27 20:40:00|5743.2|5739.2|5738|5734|5745.1|5741.1|5737.3|5733.3|0
1664311500000|2022-09-27 20:45:00|5738.3|5734.3|5744.2|5740.2|5744.8|5740.8|5737.3|5733.3|0
1664311800000|2022-09-27 20:50:00|5744.1|5740.1|5744.5|5740.5|5744.9|5740.9|5741.6|5737.6|0
1664312100000|2022-09-27 20:55:00|5744.9|5740.9|5747.8|5743.8|5748.3|5744.3|5744.2|5740.2|0
1664312400000|2022-09-27 21:00:00|5747.7|5743.7|5746.8|5742.8|5747.8|5743.8|5746.4|5742.4|0
1664312700000|2022-09-27 21:05:00|5747.1|5743.1|5746.7|5742.7|5747.5|5743.5|5746.2|5742.2|0
1664313000000|2022-09-27 21:10:00|5746.6|5742.6|5746.4|5742.4|5747.2|5743.2|5746.2|5742.2|0
1664313300000|2022-09-27 21:15:00|5746.2|5742.2|5743.7|5739.7|5746.8|5742.8|5743.7|5739.7|0
1664313600000|2022-09-27 21:20:00|5743.8|5739.8|5743.6|5739.6|5744.1|5740.1|5743.5|5739.5|0
1664313900000|2022-09-27 21:25:00|5743.9|5739.9|5743.1|5739.1|5744.1|5740.1|5743.1|5739.1|0
1664314200000|2022-09-27 21:30:00|5743|5739|5743.1|5739.1|5743.2|5739.2|5742.5|5738.5|0
1664314500000|2022-09-27 21:35:00|5743|5739|5743.1|5739.1|5743.4|5739.4|5742.7|5738.7|0
1664314800000|2022-09-27 21:40:00|5743|5739|5744.1|5740.1|5744.1|5740.1|5742.4|5738.4|0
1664315100000|2022-09-27 21:45:00|5743.6|5739.6|5741.8|5737.8|5743.6|5739.6|5740.6|5736.6|0
1664315400000|2022-09-27 21:50:00|5741.5|5737.5|5742.5|5738.5|5742.7|5738.7|5741.5|5737.5|0
1664315700000|2022-09-27 21:55:00|5742.7|5738.7|5745.6|5741.6|5745.6|5741.6|5742.5|5738.5|0
1664316000000|2022-09-27 22:00:00|5746|5742|5746.5|5742.5|5751.2|5747.2|5744.4|5740.4|0
1664316300000|2022-09-27 22:05:00|5746.2|5742.2|5745|5741|5748.4|5744.4|5743.6|5739.6|0
1664316600000|2022-09-27 22:10:00|5745.1|5741.1|5741.8|5737.8|5745.3|5741.3|5741|5737|0
1664316900000|2022-09-27 22:15:00|5742.2|5738.2|5739.7|5735.7|5744.6|5740.6|5739.7|5735.7|0
1664317200000|2022-09-27 22:20:00|5740.2|5736.2|5737.8|5733.8|5742.7|5738.7|5737.8|5733.8|0
1664317500000|2022-09-27 22:25:00|5738.2|5734.2|5738.7|5734.7|5739.4|5735.4|5738.2|5734.2|0
1664317800000|2022-09-27 22:30:00|5738.6|5734.6|5740.6|5736.6|5741.8|5737.8|5736.2|5732.2|0
1664318100000|2022-09-27 22:35:00|5740.9|5736.9|5744.9|5740.9|5745.2|5741.2|5740.9|5736.9|0
1664318400000|2022-09-27 22:40:00|5744.5|5740.5|5743.5|5739.5|5744.5|5740.5|5741.2|5737.2|0
1664318700000|2022-09-27 22:45:00|5743.6|5739.6|5742.7|5738.7|5744.1|5740.1|5741.5|5737.5|0
1664319000000|2022-09-27 22:50:00|5742.5|5738.5|5744.4|5740.4|5744.8|5740.8|5741.7|5737.7|0
1664319300000|2022-09-27 22:55:00|5744.5|5740.5|5747.1|5743.1|5747.7|5743.7|5744.5|5740.5|0
1664319600000|2022-09-27 23:00:00|5747|5743|5747.1|5743.1|5748|5744|5745.6|5741.6|0
1664319900000|2022-09-27 23:05:00|5747.7|5743.7|5748.3|5744.3|5748.7|5744.7|5746.1|5742.1|0
1664320200000|2022-09-27 23:10:00|5748|5744|5747.6|5743.6|5749.2|5745.2|5747.2|5743.2|0
1664320500000|2022-09-27 23:15:00|5747.5|5743.5|5742.5|5739.5|5747.8|5744.8|5741.8|5738.8|0
1664320800000|2022-09-27 23:20:00|5742.7|5739.7|5737|5734|5744|5741|5736.9|5733.9|0
1664321100000|2022-09-27 23:25:00|5737.1|5734.1|5739.7|5736.7|5739.7|5736.7|5737.1|5734.1|0
1664321400000|2022-09-27 23:30:00|5740.3|5737.3|5742.5|5739.5|5743.7|5740.7|5740.3|5737.3|0
1664321700000|2022-09-27 23:35:00|5742.7|5739.7|5747.3|5744.3|5747.8|5744.8|5742.7|5739.7|0
1664322000000|2022-09-27 23:40:00|5747.1|5744.1|5748.9|5745.9|5751.2|5748.2|5746.9|5743.9|0
1664322300000|2022-09-27 23:45:00|5749.2|5746.2|5747.9|5744.9|5750.8|5747.8|5747.2|5744.2|0
1664322600000|2022-09-27 23:50:00|5748|5745|5736.7|5733.7|5748|5745|5736.7|5733.7|0
1664322900000|2022-09-27 23:55:00|5736.9|5733.9|5738.8|5735.8|5742|5739|5736|5733|0
1664323200000|2022-09-28 00:00:00|5738.9|5735.9|5747|5744|5751|5748|5738.9|5735.9|0
1664323500000|2022-09-28 00:05:00|5747.3|5744.3|5749.5|5746.5|5750.5|5747.5|5745.4|5742.4|0
1664323800000|2022-09-28 00:10:00|5749.6|5746.6|5757.9|5754.9|5758.4|5755.4|5745.1|5742.1|0
1664324100000|2022-09-28 00:15:00|5758.1|5755.1|5762.5|5759.5|5766|5763|5754|5751|0
1664324400000|2022-09-28 00:20:00|5763.4|5760.4|5764.2|5761.2|5764.2|5761.2|5760.8|5757.8|0
1664324700000|2022-09-28 00:25:00|5765.1|5762.1|5758.5|5755.5|5765.9|5762.9|5756.8|5753.8|0
1664325000000|2022-09-28 00:30:00|5758.6|5755.6|5753.4|5750.4|5760.2|5757.2|5748.2|5745.2|0
1664325300000|2022-09-28 00:35:00|5755.1|5752.1|5758.5|5755.5|5758.5|5755.5|5751.7|5748.7|0
1664325600000|2022-09-28 00:40:00|5756.8|5753.8|5753.3|5750.3|5761.9|5758.9|5753.3|5750.3|0
1664325900000|2022-09-28 00:45:00|5751.6|5748.6|5749.8|5746.8|5753.2|5750.2|5748.1|5745.1|0
1664326200000|2022-09-28 00:50:00|5748.1|5745.1|5753.3|5750.3|5753.3|5750.3|5748.1|5745.1|0
1664326500000|2022-09-28 00:55:00|5755|5752|5753.2|5750.2|5755|5752|5749.8|5746.8|0
1664326800000|2022-09-28 01:00:00|5752.4|5749.4|5749.8|5746.8|5755|5752|5746.4|5743.4|0
1664327100000|2022-09-28 01:05:00|5748.1|5745.1|5758.4|5755.4|5760.2|5757.2|5748.1|5745.1|0
1664327400000|2022-09-28 01:10:00|5756.7|5753.7|5755|5752|5758.4|5755.4|5753.3|5750.3|0
1664327700000|2022-09-28 01:15:00|5753.3|5750.3|5749.8|5746.8|5755|5752|5748.1|5745.1|0
1664328000000|2022-09-28 01:20:00|5748.9|5745.9|5739.3|5736.3|5748.9|5745.9|5739.3|5736.3|0
1664328300000|2022-09-28 01:25:00|5737.6|5734.6|5725.4|5722.4|5741.1|5738.1|5722|5719|0
1664328600000|2022-09-28 01:30:00|5725.5|5722.5|5728.9|5725.9|5730.6|5727.6|5722|5719|0
1664328900000|2022-09-28 01:35:00|5727.2|5724.2|5723.6|5720.6|5728.8|5725.8|5721.9|5718.9|0
1664329200000|2022-09-28 01:40:00|5724.4|5721.4|5713.4|5710.4|5725.3|5722.3|5713.3|5710.3|0
1664329500000|2022-09-28 01:45:00|5713.5|5710.5|5708.8|5705.8|5717.1|5714.1|5706.9|5703.9|0
1664329800000|2022-09-28 01:50:00|5708.9|5705.9|5710.9|5707.9|5712.6|5709.6|5705.4|5702.4|0
1664330100000|2022-09-28 01:55:00|5711.7|5708.7|5719.5|5716.5|5719.5|5716.5|5710.9|5707.9|0
1664330400000|2022-09-28 02:00:00|5717.8|5714.8|5712.6|5709.6|5719.5|5716.5|5710.9|5707.9|0
1664330700000|2022-09-28 02:05:00|5713.4|5710.4|5710.9|5707.9|5714.3|5711.3|5703.9|5700.9|0
1664331000000|2022-09-28 02:10:00|5709.2|5706.2|5703.8|5700.8|5710.9|5707.9|5697.8|5694.8|0
1664331300000|2022-09-28 02:15:00|5704.6|5701.6|5702.3|5699.3|5709.2|5706.2|5702.3|5699.3|0
1664331600000|2022-09-28 02:20:00|5704|5701|5704.1|5701.1|5705.8|5702.8|5697.9|5694.9|0
1664331900000|2022-09-28 02:25:00|5704.9|5701.9|5709.1|5706.1|5710.9|5707.9|5702.2|5699.2|0
1664332200000|2022-09-28 02:30:00|5707.5|5704.5|5707.5|5704.5|5710.8|5707.8|5702.3|5699.3|0
1664332500000|2022-09-28 02:35:00|5707.4|5704.4|5702.4|5699.4|5707.5|5704.5|5700.6|5697.6|0
1664332800000|2022-09-28 02:40:00|5700.7|5697.7|5704.9|5701.9|5705.8|5702.8|5697.3|5694.3|0
1664333100000|2022-09-28 02:45:00|5706.6|5703.6|5703.3|5700.3|5708.4|5705.4|5703.2|5700.2|0
1664333400000|2022-09-28 02:50:00|5703.2|5700.2|5706.7|5703.7|5706.7|5703.7|5701.5|5698.5|0
1664333700000|2022-09-28 02:55:00|5706.6|5703.6|5705|5702|5706.7|5703.7|5701.5|5698.5|0
1664334000000|2022-09-28 03:00:00|5706.6|5703.6|5711.8|5708.8|5713.5|5710.5|5705|5702|0
1664334300000|2022-09-28 03:05:00|5710.9|5707.9|5713.5|5710.5|5715.3|5712.3|5710.1|5707.1|0
1664334600000|2022-09-28 03:10:00|5713.6|5710.6|5711.9|5708.9|5718.7|5715.7|5711.9|5708.9|0
1664334900000|2022-09-28 03:15:00|5711.8|5708.8|5715.4|5712.4|5715.5|5712.5|5710.1|5707.1|0
1664335200000|2022-09-28 03:20:00|5715.3|5712.3|5720.6|5717.6|5722.3|5719.3|5715.3|5712.3|0
1664335500000|2022-09-28 03:25:00|5720.5|5717.5|5718.8|5715.8|5721.4|5718.4|5712|5709|0
1664335800000|2022-09-28 03:30:00|5717.1|5714.1|5716.9|5713.9|5717.1|5714.1|5710.2|5707.2|0
1664336100000|2022-09-28 03:35:00|5715.3|5712.3|5713.5|5710.5|5717|5714|5711.8|5708.8|0
1664336400000|2022-09-28 03:40:00|5711.8|5708.8|5708.3|5705.3|5713.5|5710.5|5708.3|5705.3|0
1664336700000|2022-09-28 03:45:00|5709.2|5706.2|5709.7|5706.7|5711.5|5708.5|5708|5705|0
1664337000000|2022-09-28 03:50:00|5710.6|5707.6|5714.7|5711.7|5716.5|5713.5|5710.5|5707.5|0
1664337300000|2022-09-28 03:55:00|5715.6|5712.6|5718.2|5715.2|5719.9|5716.9|5714.7|5711.7|0
1664337600000|2022-09-28 04:00:00|5718.1|5715.1|5711.3|5708.3|5718.1|5715.1|5711.2|5708.2|0
1664337900000|2022-09-28 04:05:00|5711.4|5708.4|5713|5710|5714.8|5711.8|5709.6|5706.6|0
1664338200000|2022-09-28 04:10:00|5713.1|5710.1|5709.8|5706.8|5714.8|5711.8|5707.9|5704.9|0
1664338500000|2022-09-28 04:15:00|5709.9|5706.9|5712.6|5709.6|5713.4|5710.4|5708.2|5705.2|0
1664338800000|2022-09-28 04:20:00|5713.4|5710.4|5716.9|5713.9|5718.7|5715.7|5713.4|5710.4|0
1664339100000|2022-09-28 04:25:00|5718.5|5715.5|5722.1|5719.1|5722.1|5719.1|5716.9|5713.9|0
1664339400000|2022-09-28 04:30:00|5721.2|5718.2|5726.8|5723.8|5730.5|5727.5|5720.4|5717.4|0
1664339700000|2022-09-28 04:35:00|5725.1|5722.1|5723.6|5720.6|5726.9|5723.9|5721.9|5718.9|0
1664340000000|2022-09-28 04:40:00|5722.7|5719.7|5722.3|5719.3|5724|5721|5720.2|5717.2|0
1664340300000|2022-09-28 04:45:00|5720.7|5717.7|5717.2|5714.2|5722.4|5719.4|5717.2|5714.2|0
1664340600000|2022-09-28 04:50:00|5715.5|5712.5|5720.6|5717.6|5720.6|5717.6|5715.5|5712.5|0
1664340900000|2022-09-28 04:55:00|5718.9|5715.9|5719.9|5716.9|5720.4|5717.4|5717.1|5714.1|0
1664341200000|2022-09-28 05:00:00|5719|5716|5716.9|5713.9|5722.1|5719.1|5716.7|5713.7|0
1664341500000|2022-09-28 05:05:00|5715.2|5712.2|5709.9|5706.9|5715.3|5712.3|5708.2|5705.2|0
1664341800000|2022-09-28 05:10:00|5710.8|5707.8|5703.9|5700.9|5711.9|5708.9|5703.3|5700.3|0
1664342100000|2022-09-28 05:15:00|5705.6|5702.6|5709.3|5706.3|5712.8|5709.8|5702.3|5699.3|0
1664342400000|2022-09-28 05:20:00|5711|5708|5709.5|5706.5|5712.9|5709.9|5709.4|5706.4|0
1664342700000|2022-09-28 05:25:00|5710.3|5707.3|5713.7|5710.7|5715.4|5712.4|5710.1|5707.1|0
1664343000000|2022-09-28 05:30:00|5715.4|5712.4|5713.5|5710.5|5717|5714|5710.2|5707.2|0
1664343300000|2022-09-28 05:35:00|5712.7|5709.7|5712.1|5709.1|5715.2|5712.2|5712|5709|0
1664343600000|2022-09-28 05:40:00|5713.8|5710.8|5717.8|5714.8|5721.5|5718.5|5713.8|5710.8|0
1664343900000|2022-09-28 05:45:00|5719.5|5716.5|5710.1|5707.1|5719.5|5716.5|5709.3|5706.3|0
1664344200000|2022-09-28 05:50:00|5709.3|5706.3|5714.7|5711.7|5716.4|5713.4|5709.3|5706.3|0
1664344500000|2022-09-28 05:55:00|5716.4|5713.4|5714.7|5711.7|5719.2|5716.2|5710.7|5707.7|0
1664344800000|2022-09-28 06:00:00|5715.2|5711.2|5730.8|5728.8|5732.3|5730.3|5715.2|5711.2|472
1664345100000|2022-09-28 06:05:00|5730.5|5728.5|5726.5|5724.5|5733|5731|5722.5|5720.5|213
1664345400000|2022-09-28 06:10:00|5726.8|5724.8|5722.5|5720.5|5732.5|5730.5|5722.5|5720.5|108
1664345700000|2022-09-28 06:15:00|5722.8|5720.8|5713.8|5711.8|5724.5|5722.5|5711.8|5709.8|222
1664346000000|2022-09-28 06:20:00|5714|5712|5718.3|5716.3|5718.5|5716.5|5711.3|5709.3|117
1664346300000|2022-09-28 06:25:00|5718|5716|5723.3|5721.3|5729.3|5727.3|5715.5|5713.5|129
1664346600000|2022-09-28 06:30:00|5723|5721|5718.3|5716.3|5724|5722|5717.3|5715.3|100
1664346900000|2022-09-28 06:35:00|5718.5|5716.5|5714.3|5712.3|5720|5718|5713.5|5711.5|108
1664347200000|2022-09-28 06:40:00|5714.5|5712.5|5711.3|5709.3|5718.8|5716.8|5710|5708|83
1664347500000|2022-09-28 06:45:00|5712.3|5710.3|5705.3|5703.3|5712.8|5710.8|5703.8|5701.8|204
1664347800000|2022-09-28 06:50:00|5705.5|5703.5|5707.5|5705.5|5715.8|5713.8|5705.3|5703.3|201
1664348100000|2022-09-28 06:55:00|5706.5|5704.5|5697|5695|5707.8|5705.8|5692.5|5690.5|341
1664348400000|2022-09-28 07:00:00|5696.5|5695.5|5720.8|5719.8|5720.8|5719.8|5689.8|5688.8|3216
1664348700000|2022-09-28 07:05:00|5721.5|5720.5|5688.5|5687.5|5722.3|5721.3|5688|5687|1801
1664349000000|2022-09-28 07:10:00|5688.3|5687.3|5664.3|5663.3|5695.5|5694.5|5664|5663|1707
1664349300000|2022-09-28 07:15:00|5665|5664|5674.3|5673.3|5679.5|5678.5|5663|5662|1450
1664349600000|2022-09-28 07:20:00|5674.5|5673.5|5660|5659|5679.8|5678.8|5658.8|5657.8|1116
1664349900000|2022-09-28 07:25:00|5660.3|5659.3|5667.3|5666.3|5670|5669|5657.3|5656.3|942
1664350200000|2022-09-28 07:30:00|5667.5|5666.5|5665.5|5664.5|5674|5673|5655.5|5654.5|991
1664350500000|2022-09-28 07:35:00|5666|5665|5672.3|5671.3|5673|5672|5660.3|5659.3|766
1664350800000|2022-09-28 07:40:00|5672|5671|5689.5|5688.5|5691.5|5690.5|5671.5|5670.5|1089
1664351100000|2022-09-28 07:45:00|5689.2|5688.2|5694.2|5693.2|5700.2|5699.2|5684.7|5683.7|1016
1664351400000|2022-09-28 07:50:00|5694.5|5693.5|5703.2|5702.2|5707.2|5706.2|5693.2|5692.2|866
1664351700000|2022-09-28 07:55:00|5703.7|5702.7|5701.7|5700.7|5707|5706|5700.5|5699.5|743
1664352000000|2022-09-28 08:00:00|5702.2|5701.2|5689.2|5688.2|5708.5|5707.5|5687.7|5686.7|759
1664352300000|2022-09-28 08:05:00|5689|5688|5682|5681|5691.5|5690.5|5681.7|5680.7|910
1664352600000|2022-09-28 08:10:00|5681.7|5680.7|5690.2|5689.2|5693|5692|5681.7|5680.7|587
1664352900000|2022-09-28 08:15:00|5690.5|5689.5|5687.5|5686.5|5697.5|5696.5|5685|5684|743
1664353200000|2022-09-28 08:20:00|5687|5686|5704.2|5703.2|5710.5|5709.5|5686.7|5685.7|702
1664353500000|2022-09-28 08:25:00|5704.7|5703.7|5684.7|5683.7|5709.5|5708.5|5683.5|5682.5|739
1664353800000|2022-09-28 08:30:00|5684.5|5683.5|5680.2|5679.2|5685.5|5684.5|5678.2|5677.2|505
1664354100000|2022-09-28 08:35:00|5680.5|5679.5|5683.2|5682.2|5693.2|5692.2|5679.2|5678.2|526
1664354400000|2022-09-28 08:40:00|5683|5682|5684.2|5683.2|5686.5|5685.5|5676.2|5675.2|594
1664354700000|2022-09-28 08:45:00|5684|5683|5681.5|5680.5|5684.2|5683.2|5681.5|5680.5|8
1664355000000|2022-09-28 08:50:00|5695.2|5694.2|5704.7|5703.7|5704.7|5703.7|5688.2|5687.2|387
1664355300000|2022-09-28 08:55:00|5704.2|5703.2|5698.5|5697.5|5708|5707|5695.7|5694.7|443
1664355600000|2022-09-28 09:00:00|5698.7|5697.7|5695|5694|5704.5|5703.5|5691.7|5690.7|571
1664355900000|2022-09-28 09:05:00|5694.7|5693.7|5670.5|5669.5|5695.2|5694.2|5670.2|5669.2|1108
1664356200000|2022-09-28 09:10:00|5670.7|5669.7|5667.7|5666.7|5675.7|5674.7|5665|5664|863
1664356500000|2022-09-28 09:15:00|5667.2|5666.2|5659.7|5658.7|5667.7|5666.7|5654.5|5653.5|914
1664356800000|2022-09-28 09:20:00|5659.5|5658.5|5655.7|5654.7|5659.7|5658.7|5651.5|5650.5|1089
1664357100000|2022-09-28 09:25:00|5656|5655|5666|5665|5666|5665|5654|5653|608
1664357400000|2022-09-28 09:30:00|5665.7|5664.7|5676.2|5675.2|5678.7|5677.7|5663.7|5662.7|762
1664357700000|2022-09-28 09:35:00|5676|5675|5670.2|5669.2|5676|5675|5664.7|5663.7|542
1664358000000|2022-09-28 09:40:00|5669.7|5668.7|5674.2|5673.2|5675|5674|5667.7|5666.7|566
1664358300000|2022-09-28 09:45:00|5674.5|5673.5|5673.2|5672.2|5679.7|5678.7|5671.5|5670.5|571
1664358600000|2022-09-28 09:50:00|5673|5672|5668.5|5667.5|5674.5|5673.5|5666|5665|406
1664358900000|2022-09-28 09:55:00|5668.2|5667.2|5662|5661|5669.5|5668.5|5662|5661|3082
1664359200000|2022-09-28 10:00:00|5661.7|5660.7|5698.2|5697.2|5715|5714|5657.7|5656.7|3875
1664359500000|2022-09-28 10:05:00|5698.5|5697.5|5697.2|5696.2|5700.2|5699.2|5678.2|5677.2|1830
1664359800000|2022-09-28 10:10:00|5697.5|5696.5|5713.5|5712.5|5718|5717|5694|5693|1216
1664360100000|2022-09-28 10:15:00|5713|5712|5739|5738|5739|5738|5711.5|5710.5|1605
1664360400000|2022-09-28 10:20:00|5738.7|5737.7|5739.7|5738.7|5746.2|5745.2|5735.2|5734.2|1713
1664360700000|2022-09-28 10:25:00|5742|5741|5735.5|5734.5|5742.5|5741.5|5721|5720|1221
1664361000000|2022-09-28 10:30:00|5735.7|5734.7|5725|5724|5738.7|5737.7|5719|5718|911
1664361300000|2022-09-28 10:35:00|5724.7|5723.7|5743|5742|5743.5|5742.5|5722|5721|862
1664361600000|2022-09-28 10:40:00|5743.2|5742.2|5743|5742|5754.7|5753.7|5737.7|5736.7|1355
1664361900000|2022-09-28 10:45:00|5743.2|5742.2|5726.7|5725.7|5743.2|5742.2|5722.7|5721.7|679
1664362200000|2022-09-28 10:50:00|5727.2|5726.2|5727.7|5726.7|5735.7|5734.7|5723|5722|699
1664362500000|2022-09-28 10:55:00|5729|5728|5712.7|5711.7|5731.7|5730.7|5712|5711|972
1664362800000|2022-09-28 11:00:00|5713.2|5712.2|5702|5701|5719.5|5718.5|5700.2|5699.2|910
1664363100000|2022-09-28 11:05:00|5701.7|5700.7|5694|5693|5704.2|5703.2|5692.2|5691.2|695
1664363400000|2022-09-28 11:10:00|5693.2|5692.2|5684|5683|5701.7|5700.7|5683.5|5682.5|1312
1664363700000|2022-09-28 11:15:00|5683.7|5682.7|5697.7|5696.7|5699.7|5698.7|5683.5|5682.5|726
1664364000000|2022-09-28 11:20:00|5698|5697|5690|5689|5698.2|5697.2|5685|5684|592
1664364300000|2022-09-28 11:25:00|5689.7|5688.7|5690|5689|5699.2|5698.2|5687.7|5686.7|488
1664364600000|2022-09-28 11:30:00|5689.7|5688.7|5693.5|5692.5|5706|5705|5689.7|5688.7|584
1664364900000|2022-09-28 11:35:00|5693.7|5692.7|5675.2|5674.2|5694.7|5693.7|5674|5673|657
1664365200000|2022-09-28 11:40:00|5674.7|5673.7|5685.5|5684.5|5687.2|5686.2|5673.5|5672.5|379
1664365500000|2022-09-28 11:45:00|5685.2|5684.2|5685.7|5684.7|5686.7|5685.7|5677.7|5676.7|338
1664365800000|2022-09-28 11:50:00|5685.5|5684.5|5681|5680|5686|5685|5676.2|5675.2|253
1664366100000|2022-09-28 11:55:00|5680.7|5679.7|5676.7|5675.7|5685|5684|5668.7|5667.7|454
1664366400000|2022-09-28 12:00:00|5676.2|5675.2|5690|5689|5695|5694|5675.7|5674.7|583
1664366700000|2022-09-28 12:05:00|5689.7|5688.7|5684|5683|5694.7|5693.7|5684|5683|383
1664367000000|2022-09-28 12:10:00|5683.7|5682.7|5679|5678|5683.7|5682.7|5675|5674|410
1664367300000|2022-09-28 12:15:00|5678.7|5677.7|5686.5|5685.5|5688.2|5687.2|5674.5|5673.5|696
1664367600000|2022-09-28 12:20:00|5686.7|5685.7|5700.5|5699.5|5703.7|5702.7|5685.2|5684.2|969
1664367900000|2022-09-28 12:25:00|5700.2|5699.2|5691.5|5690.5|5702.5|5701.5|5687|5686|398
1664368200000|2022-09-28 12:30:00|5691.2|5690.2|5706.2|5705.2|5707|5706|5688.5|5687.5|662
1664368500000|2022-09-28 12:35:00|5706.5|5705.5|5711|5710|5713.5|5712.5|5702.2|5701.2|589
1664368800000|2022-09-28 12:40:00|5711.2|5710.2|5724.5|5723.5|5724.5|5723.5|5705.7|5704.7|718
1664369100000|2022-09-28 12:45:00|5725.7|5724.7|5720.2|5719.2|5728.5|5727.5|5718|5717|917
1664369400000|2022-09-28 12:50:00|5720.5|5719.5|5718.7|5717.7|5724.2|5723.2|5715.2|5714.2|793
1664369700000|2022-09-28 12:55:00|5718.5|5717.5|5715.7|5714.7|5718.5|5717.5|5709.7|5708.7|673
1664370000000|2022-09-28 13:00:00|5714.5|5713.5|5722.7|5721.7|5727.7|5726.7|5711.5|5710.5|694
1664370300000|2022-09-28 13:05:00|5723|5722|5710|5709|5729|5728|5709|5708|879
1664370600000|2022-09-28 13:10:00|5710.5|5709.5|5712|5711|5715|5714|5702|5701|752
1664370900000|2022-09-28 13:15:00|5712.2|5711.2|5721.7|5720.7|5728|5727|5712.2|5711.2|610
1664371200000|2022-09-28 13:20:00|5722|5721|5729.5|5728.5|5731.2|5730.2|5719|5718|671
1664371500000|2022-09-28 13:25:00|5729.7|5728.7|5726.5|5725.5|5732.5|5731.5|5725.5|5724.5|758
1664371800000|2022-09-28 13:30:00|5725.5|5724.5|5714.2|5713.2|5726.5|5725.5|5705.5|5704.5|1511
1664372100000|2022-09-28 13:35:00|5714|5713|5715.5|5714.5|5722.5|5721.5|5711|5710|734
1664372400000|2022-09-28 13:40:00|5715.2|5714.2|5733.5|5732.5|5734|5733|5711.5|5710.5|1012
1664372700000|2022-09-28 13:45:00|5733|5732|5724.2|5723.2|5735.7|5734.7|5720.7|5719.7|1178
1664373000000|2022-09-28 13:50:00|5724|5723|5729|5728|5736|5735|5721|5720|1075
1664373300000|2022-09-28 13:55:00|5728.7|5727.7|5735.2|5734.2|5739.7|5738.7|5728.5|5727.5|927
1664373600000|2022-09-28 14:00:00|5735.7|5734.7|5734|5733|5752.5|5751.5|5731.2|5730.2|1237
1664373900000|2022-09-28 14:05:00|5733.7|5732.7|5722.2|5721.2|5743.2|5742.2|5722.2|5721.2|921
1664374200000|2022-09-28 14:10:00|5722|5721|5731.7|5730.7|5733.7|5732.7|5721.2|5720.2|935
1664374500000|2022-09-28 14:15:00|5731.5|5730.5|5732|5731|5732.5|5731.5|5720.7|5719.7|2056
1664374800000|2022-09-28 14:20:00|5732.2|5731.2|5748.7|5747.7|5749.2|5748.2|5730|5729|745
1664375100000|2022-09-28 14:25:00|5748.5|5747.5|5751.7|5750.7|5752|5751|5744.2|5743.2|1082
1664375400000|2022-09-28 14:30:00|5752.2|5751.2|5744.7|5743.7|5752.7|5751.7|5741.2|5740.2|966
1664375700000|2022-09-28 14:35:00|5745|5744|5738.2|5737.2|5751.7|5750.7|5736|5735|867
1664376000000|2022-09-28 14:40:00|5738.5|5737.5|5754.2|5753.2|5758.7|5757.7|5736.2|5735.2|670
1664376300000|2022-09-28 14:45:00|5754|5753|5760.2|5759.2|5762.5|5761.5|5752.7|5751.7|622
1664376600000|2022-09-28 14:50:00|5760.5|5759.5|5757.5|5756.5|5761.2|5760.2|5753|5752|1501
1664376900000|2022-09-28 14:55:00|5757.7|5756.7|5755.5|5754.5|5761.2|5760.2|5751.7|5750.7|824
1664377200000|2022-09-28 15:00:00|5755.7|5754.7|5759.2|5758.2|5765.7|5764.7|5751.7|5750.7|900
1664377500000|2022-09-28 15:05:00|5759|5758|5757|5756|5762.5|5761.5|5755|5754|743
1664377800000|2022-09-28 15:10:00|5757.5|5756.5|5763.2|5762.2|5768.2|5767.2|5755|5754|807
1664378100000|2022-09-28 15:15:00|5764|5763|5764.2|5763.2|5767.5|5766.5|5762|5761|672
1664378400000|2022-09-28 15:20:00|5764|5763|5772.5|5771.5|5773.5|5772.5|5764|5763|2329
1664378700000|2022-09-28 15:25:00|5772.7|5771.7|5771.2|5770.2|5775|5774|5767|5766|1816
1664379000000|2022-09-28 15:30:00|5771.7|5769.7|5767|5765|5774|5772|5762.5|5760.5|3207
1664379300000|2022-09-28 15:35:00|5767.2|5765.2|5766|5764|5773.5|5771.5|5764.5|5762.5|2067
1664379600000|2022-09-28 15:40:00|5767|5765|5770|5768|5770|5768|5762.5|5760.5|544
1664379900000|2022-09-28 15:45:00|5769.7|5767.7|5773.2|5771.2|5776|5774|5764.2|5762.2|501
1664380200000|2022-09-28 15:50:00|5773.5|5771.5|5780.7|5778.7|5781.7|5779.7|5773|5771|361
1664380500000|2022-09-28 15:55:00|5780.5|5778.5|5785|5783|5785.7|5783.7|5780.2|5778.2|439
1664380800000|2022-09-28 16:00:00|5785.7|5783.7|5784.5|5782.5|5787|5785|5782.2|5780.2|379
1664381100000|2022-09-28 16:05:00|5785|5783|5788|5786|5790.2|5788.2|5781.2|5779.2|491
1664381400000|2022-09-28 16:10:00|5788.5|5786.5|5795|5793|5797|5795|5788.2|5786.2|380
1664381700000|2022-09-28 16:15:00|5794.7|5792.7|5799.5|5797.5|5799.5|5797.5|5792.5|5790.5|411
1664382000000|2022-09-28 16:20:00|5799.2|5797.2|5787|5785|5800.2|5798.2|5787|5785|413
1664382300000|2022-09-28 16:25:00|5787.2|5785.2|5782.5|5780.5|5789.2|5787.2|5780.2|5778.2|415
1664382600000|2022-09-28 16:30:00|5782.2|5780.2|5785.5|5783.5|5786|5784|5778.5|5776.5|295
1664382900000|2022-09-28 16:35:00|5785.2|5783.2|5780.7|5778.7|5786.7|5784.7|5780|5778|240
1664383200000|2022-09-28 16:40:00|5781|5779|5791.7|5789.7|5792|5790|5780.2|5778.2|245
1664383500000|2022-09-28 16:45:00|5791.5|5789.5|5791.2|5789.2|5795.5|5793.5|5790|5788|411
1664383800000|2022-09-28 16:50:00|5791|5789|5786.5|5784.5|5791.5|5789.5|5784.7|5782.7|310
1664384100000|2022-09-28 16:55:00|5786.7|5784.7|5789.2|5787.2|5789.7|5787.7|5783.7|5781.7|266
1664384400000|2022-09-28 17:00:00|5789.5|5787.5|5788.2|5786.2|5790.5|5788.5|5783.7|5781.7|351
1664384700000|2022-09-28 17:05:00|5788.5|5786.5|5800|5798|5801.2|5799.2|5788.2|5786.2|243
1664385000000|2022-09-28 17:10:00|5799.7|5797.7|5797.7|5795.7|5800.7|5798.7|5795.2|5793.2|81
1664385300000|2022-09-28 17:15:00|5798|5796|5804.2|5802.2|5804.2|5802.2|5797.7|5795.7|129
1664385600000|2022-09-28 17:20:00|5804|5802|5797.2|5795.2|5804.2|5802.2|5796|5794|169
1664385900000|2022-09-28 17:25:00|5797|5795|5791.2|5789.2|5797.7|5795.7|5790.2|5788.2|155
1664386200000|2022-09-28 17:30:00|5791|5789|5795.2|5793.2|5796.5|5794.5|5790|5788|105
1664386500000|2022-09-28 17:35:00|5795|5793|5795.7|5793.7|5797.7|5795.7|5791.7|5789.7|88
1664386800000|2022-09-28 17:40:00|5795.5|5793.5|5797.2|5795.2|5800.7|5798.7|5795|5793|57
1664387100000|2022-09-28 17:45:00|5797|5795|5792.5|5790.5|5797.7|5795.7|5789.7|5787.7|178
1664387400000|2022-09-28 17:50:00|5792.7|5790.7|5790.2|5788.2|5793|5791|5786|5784|140
1664387700000|2022-09-28 17:55:00|5790|5788|5790.7|5788.7|5791.7|5789.7|5787.7|5785.7|121
1664388000000|2022-09-28 18:00:00|5791|5789|5794.2|5792.2|5794.5|5792.5|5790.2|5788.2|75
1664388300000|2022-09-28 18:05:00|5793.7|5791.7|5795|5793|5796.7|5794.7|5793.7|5791.7|134
1664388600000|2022-09-28 18:10:00|5795.2|5793.2|5792.5|5790.5|5796|5794|5791.7|5789.7|40
1664388900000|2022-09-28 18:15:00|5792.2|5790.2|5789.7|5787.7|5793.7|5791.7|5788.2|5786.2|126
1664389200000|2022-09-28 18:20:00|5790|5788|5787.5|5785.5|5790.2|5788.2|5787.5|5785.5|62
1664389500000|2022-09-28 18:25:00|5787.7|5785.7|5788.5|5786.5|5789.2|5787.2|5784.7|5782.7|126
1664389800000|2022-09-28 18:30:00|5788.7|5786.7|5793.7|5791.7|5794.2|5792.2|5788.2|5786.2|101
1664390100000|2022-09-28 18:35:00|5794|5792|5796.2|5794.2|5797|5795|5793.2|5791.2|121
1664390400000|2022-09-28 18:40:00|5796|5794|5790|5788|5796|5794|5787|5785|80
1664390700000|2022-09-28 18:45:00|5790.2|5788.2|5791.7|5789.7|5792.2|5790.2|5788.5|5786.5|72
1664391000000|2022-09-28 18:50:00|5792|5790|5793.7|5791.7|5795.2|5793.2|5790.7|5788.7|127
1664391300000|2022-09-28 18:55:00|5793.5|5791.5|5791.2|5789.2|5794.2|5792.2|5791.2|5789.2|114
1664391600000|2022-09-28 19:00:00|5791.5|5789.5|5801.2|5799.2|5801.2|5799.2|5789.7|5787.7|135
1664391900000|2022-09-28 19:05:00|5801|5799|5804.2|5802.2|5806.5|5804.5|5799|5797|266
1664392200000|2022-09-28 19:10:00|5804.5|5802.5|5804.2|5802.2|5807|5805|5802.2|5800.2|230
1664392500000|2022-09-28 19:15:00|5804|5802|5801.7|5799.7|5806|5804|5800.2|5798.2|85
1664392800000|2022-09-28 19:20:00|5801.5|5799.5|5803.2|5801.2|5804.7|5802.7|5799.2|5797.2|72
1664393100000|2022-09-28 19:25:00|5803.5|5801.5|5807.7|5805.7|5810.5|5808.5|5803.2|5801.2|167
1664393400000|2022-09-28 19:30:00|5808|5806|5815.2|5813.2|5815.5|5813.5|5807.7|5805.7|255
1664393700000|2022-09-28 19:35:00|5815|5813|5811.5|5809.5|5816|5814|5811|5809|151
1664394000000|2022-09-28 19:40:00|5811.2|5809.2|5818.2|5816.2|5820.7|5818.7|5811|5809|119
1664394300000|2022-09-28 19:45:00|5817.7|5815.7|5819.2|5817.2|5820.7|5818.7|5817|5815|113
1664394600000|2022-09-28 19:50:00|5819|5817|5813.2|5811.2|5819|5817|5812.7|5810.7|238
1664394900000|2022-09-28 19:55:00|5813|5811|5806.5|5804.5|5813|5811|5806|5804|287
1664395200000|2022-09-28 20:00:00|5805.8|5801.8|5807.7|5803.7|5813.7|5809.7|5804.1|5800.1|0
1664395500000|2022-09-28 20:05:00|5808|5804|5812|5808|5812|5808|5804.9|5800.9|0
1664395800000|2022-09-28 20:10:00|5812.3|5808.3|5811.4|5807.4|5813|5809|5809.9|5805.9|0
1664396100000|2022-09-28 20:15:00|5811.1|5807.1|5812.3|5808.3|5813|5809|5811.1|5807.1|0
1664396400000|2022-09-28 20:20:00|5811.9|5807.9|5809.2|5805.2|5812.3|5808.3|5809.2|5805.2|0
1664396700000|2022-09-28 20:25:00|5809.4|5805.4|5808.8|5804.8|5809.7|5805.7|5807.9|5803.9|0
1664397000000|2022-09-28 20:30:00|5808.3|5804.3|5808.2|5804.2|5809.8|5805.8|5807.2|5803.2|0
1664397300000|2022-09-28 20:35:00|5808.3|5804.3|5808.2|5804.2|5809.1|5805.1|5807.5|5803.5|0
1664397600000|2022-09-28 20:40:00|5808.5|5804.5|5805.9|5801.9|5808.7|5804.7|5805.6|5801.6|0
1664397900000|2022-09-28 20:45:00|5805.6|5801.6|5804.2|5800.2|5805.9|5801.9|5804|5800|0
1664398200000|2022-09-28 20:50:00|5804.1|5800.1|5804.5|5800.5|5806.2|5802.2|5801.9|5797.9|0
1664398500000|2022-09-28 20:55:00|5804.4|5800.4|5802.9|5798.9|5805.3|5801.3|5802.7|5798.7|0
1664398800000|2022-09-28 21:00:00|5803.1|5799.1|5804.1|5800.1|5804.1|5800.1|5802.6|5798.6|0
1664399100000|2022-09-28 21:05:00|5803.9|5799.9|5803.7|5799.7|5804.4|5800.4|5803.7|5799.7|0
1664399400000|2022-09-28 21:10:00|5803.6|5799.6|5803.7|5799.7|5804.1|5800.1|5803.2|5799.2|0
1664399700000|2022-09-28 21:15:00|5803.9|5799.9|5804|5800|5804|5800|5803.7|5799.7|0
1664400000000|2022-09-28 21:20:00|5803.5|5799.5|5803.5|5799.5|5803.5|5799.5|5803.5|5799.5|0
1664400300000|2022-09-28 21:25:00|5803.7|5799.7|5803.7|5799.7|5804.4|5800.4|5803.2|5799.2|0
1664400600000|2022-09-28 21:30:00|5803.5|5799.5|5803.5|5799.5|5803.7|5799.7|5803.5|5799.5|0
1664400900000|2022-09-28 21:35:00|5803.6|5799.6|5803.8|5799.8|5804.1|5800.1|5803.5|5799.5|0
1664401200000|2022-09-28 21:40:00|5803.6|5799.6|5803.8|5799.8|5804|5800|5803.5|5799.5|0
1664401500000|2022-09-28 21:45:00|5804|5800|5807.6|5803.6|5807.8|5803.8|5804|5800|0
1664401800000|2022-09-28 21:50:00|5807.8|5803.8|5807.3|5803.3|5807.9|5803.9|5807.1|5803.1|0
1664402100000|2022-09-28 21:55:00|5807.1|5803.1|5805.4|5801.4|5807.5|5803.5|5805.4|5801.4|0
1664402400000|2022-09-28 22:00:00|5805.3|5801.3|5809|5805|5809.7|5805.7|5804.2|5800.2|0
1664402700000|2022-09-28 22:05:00|5809.1|5805.1|5809.4|5805.4|5812.9|5808.9|5808.7|5804.7|0
1664403000000|2022-09-28 22:10:00|5809.7|5805.7|5812.2|5808.2|5812.9|5808.9|5809.7|5805.7|0
1664403300000|2022-09-28 22:15:00|5812.3|5808.3|5809.7|5805.7|5812.3|5808.3|5809|5805|0
1664403600000|2022-09-28 22:20:00|5810|5806|5809.7|5805.7|5810.9|5806.9|5809.4|5805.4|0
1664403900000|2022-09-28 22:25:00|5809.9|5805.9|5811.8|5807.8|5812.5|5808.5|5809|5805|0
1664404200000|2022-09-28 22:30:00|5811.7|5807.7|5810.2|5806.2|5812.1|5808.1|5809.2|5805.2|0
1664404500000|2022-09-28 22:35:00|5810|5806|5808.3|5804.3|5810.6|5806.6|5807.8|5803.8|0
1664404800000|2022-09-28 22:40:00|5807.8|5803.8|5805.9|5801.9|5809.3|5805.3|5802.4|5798.4|0
1664405100000|2022-09-28 22:45:00|5805.8|5801.8|5797.5|5793.5|5805.9|5801.9|5795.6|5791.6|0
1664405400000|2022-09-28 22:50:00|5797.1|5793.1|5792.5|5788.5|5797.5|5793.5|5791.7|5787.7|0
1664405700000|2022-09-28 22:55:00|5792.7|5788.7|5794|5790|5794.1|5790.1|5791.2|5787.2|0
1664406000000|2022-09-28 23:00:00|5794.3|5790.3|5793.8|5789.8|5795.6|5791.6|5793.3|5789.3|0
1664406300000|2022-09-28 23:05:00|5793.5|5789.5|5796.4|5792.4|5796.9|5792.9|5792.6|5788.6|0
1664406600000|2022-09-28 23:10:00|5796.9|5792.9|5798|5794|5798.5|5794.5|5796.1|5792.1|0
1664406900000|2022-09-28 23:15:00|5797.8|5793.8|5798|5795|5798.4|5795.4|5796.1|5793.1|0
1664407200000|2022-09-28 23:20:00|5797.7|5794.7|5794.5|5791.5|5797.7|5794.7|5794.4|5791.4|0
1664407500000|2022-09-28 23:25:00|5794.9|5791.9|5797.1|5794.1|5797.5|5794.5|5794|5791|0
1664407800000|2022-09-28 23:30:00|5797.5|5794.5|5795.6|5792.6|5797.5|5794.5|5794.9|5791.9|0
1664408100000|2022-09-28 23:35:00|5795.4|5792.4|5792|5789|5795.6|5792.6|5792|5789|0
1664408400000|2022-09-28 23:40:00|5792.2|5789.2|5792.7|5789.7|5794.3|5791.3|5792|5789|0
1664408700000|2022-09-28 23:45:00|5792.4|5789.4|5796.3|5793.3|5797|5794|5792|5789|0
1664409000000|2022-09-28 23:50:00|5796.7|5793.7|5795.2|5792.2|5797.4|5794.4|5794.3|5791.3|0
1664409300000|2022-09-28 23:55:00|5795.5|5792.5|5796|5793|5797.4|5794.4|5794.8|5791.8|0
1664409600000|2022-09-29 00:00:00|5796.3|5793.3|5806|5803|5807.5|5804.5|5793.2|5790.2|0
1664409900000|2022-09-29 00:05:00|5806.1|5803.1|5804.7|5801.7|5810.2|5807.2|5804.7|5801.7|0
1664410200000|2022-09-29 00:10:00|5804.5|5801.5|5805.1|5802.1|5810|5807|5804.3|5801.3|0
1664410500000|2022-09-29 00:15:00|5805.2|5802.2|5807.6|5804.6|5808.3|5805.3|5802.5|5799.5|0
1664410800000|2022-09-29 00:20:00|5806|5803|5804.3|5801.3|5811.1|5808.1|5802.5|5799.5|0
1664411100000|2022-09-29 00:25:00|5804.2|5801.2|5808.8|5805.8|5810.4|5807.4|5804.2|5801.2|0
1664411400000|2022-09-29 00:30:00|5808.7|5805.7|5808.7|5805.7|5810.5|5807.5|5807|5804|0
1664411700000|2022-09-29 00:35:00|5808.8|5805.8|5805.3|5802.3|5808.8|5805.8|5805.3|5802.3|0
1664412000000|2022-09-29 00:40:00|5803.6|5800.6|5805.2|5802.2|5806.9|5803.9|5803.5|5800.5|0
1664412300000|2022-09-29 00:45:00|5803.5|5800.5|5798.5|5795.5|5805.2|5802.2|5798.4|5795.4|0
1664412600000|2022-09-29 00:50:00|5798.4|5795.4|5799.2|5796.2|5800|5797|5794.9|5791.9|0
1664412900000|2022-09-29 00:55:00|5798.3|5795.3|5800.1|5797.1|5801.8|5798.8|5798.3|5795.3|0
1664413200000|2022-09-29 01:00:00|5799.2|5796.2|5800.2|5797.2|5801.9|5798.9|5798.4|5795.4|0
1664413500000|2022-09-29 01:05:00|5799.3|5796.3|5803.6|5800.6|5803.6|5800.6|5798.5|5795.5|0
1664413800000|2022-09-29 01:10:00|5801.9|5798.9|5798.8|5795.8|5802|5799|5797|5794|0
1664414100000|2022-09-29 01:15:00|5800.5|5797.5|5797.2|5794.2|5802.2|5799.2|5793.7|5790.7|0
1664414400000|2022-09-29 01:20:00|5797.1|5794.1|5800|5797|5800.9|5797.9|5795.4|5792.4|0
1664414700000|2022-09-29 01:25:00|5800.8|5797.8|5799.2|5796.2|5802.6|5799.6|5799.1|5796.1|0
1664415000000|2022-09-29 01:30:00|5800|5797|5800.1|5797.1|5801.9|5798.9|5798.4|5795.4|0
1664415300000|2022-09-29 01:35:00|5800.2|5797.2|5800.2|5797.2|5805.3|5802.3|5800.1|5797.1|0
1664415600000|2022-09-29 01:40:00|5800.1|5797.1|5803.6|5800.6|5805.3|5802.3|5800.1|5797.1|0
1664415900000|2022-09-29 01:45:00|5803.5|5800.5|5803.5|5800.5|5804.3|5801.3|5801.8|5798.8|0
1664416200000|2022-09-29 01:50:00|5801.8|5798.8|5796.6|5793.6|5803.5|5800.5|5794.9|5791.9|0
1664416500000|2022-09-29 01:55:00|5794.9|5791.9|5794.9|5791.9|5798.3|5795.3|5793.2|5790.2|0
1664416800000|2022-09-29 02:00:00|5796.6|5793.6|5793.2|5790.2|5798.4|5795.4|5791.5|5788.5|0
1664417100000|2022-09-29 02:05:00|5791.5|5788.5|5786.3|5783.3|5791.5|5788.5|5784.6|5781.6|0
1664417400000|2022-09-29 02:10:00|5786.4|5783.4|5782.8|5779.8|5787.2|5784.2|5781.2|5778.2|0
1664417700000|2022-09-29 02:15:00|5782.9|5779.9|5788|5785|5789.7|5786.7|5781.2|5778.2|0
1664418000000|2022-09-29 02:20:00|5784.7|5781.7|5777.9|5774.9|5784.7|5781.7|5777.9|5774.9|0
1664418300000|2022-09-29 02:25:00|5776.2|5773.2|5779.7|5776.7|5781.4|5778.4|5776.2|5773.2|0
1664418600000|2022-09-29 02:30:00|5778|5775|5778.3|5775.3|5781.4|5778.4|5776.6|5773.6|0
1664418900000|2022-09-29 02:35:00|5780|5777|5781.7|5778.7|5781.7|5778.7|5778.3|5775.3|0
1664419200000|2022-09-29 02:40:00|5783.4|5780.4|5785.1|5782.1|5785.2|5782.2|5781.7|5778.7|0
1664419500000|2022-09-29 02:45:00|5783.4|5780.4|5785.2|5782.2|5786.9|5783.9|5783.4|5780.4|0
1664419800000|2022-09-29 02:50:00|5785.1|5782.1|5785.2|5782.2|5786.9|5783.9|5783.4|5780.4|0
1664420100000|2022-09-29 02:55:00|5783.5|5780.5|5781.8|5778.8|5785.2|5782.2|5780|5777|0
1664420400000|2022-09-29 03:00:00|5783.5|5780.5|5781.8|5778.8|5785.2|5782.2|5780|5777|0
1664420700000|2022-09-29 03:05:00|5783.4|5780.4|5786.9|5783.9|5788.6|5785.6|5783.4|5780.4|0
1664421000000|2022-09-29 03:10:00|5788.6|5785.6|5786.9|5783.9|5788.6|5785.6|5785.2|5782.2|0
1664421300000|2022-09-29 03:15:00|5785.2|5782.2|5786.9|5783.9|5787|5784|5785.2|5782.2|0
1664421600000|2022-09-29 03:20:00|5787|5784|5788.6|5785.6|5790.3|5787.3|5785.2|5782.2|0
1664421900000|2022-09-29 03:25:00|5787|5784|5788.6|5785.6|5790.4|5787.4|5787|5784|0
1664422200000|2022-09-29 03:30:00|5788.7|5785.7|5786.9|5783.9|5788.7|5785.7|5785.2|5782.2|0
1664422500000|2022-09-29 03:35:00|5788.6|5785.6|5790.3|5787.3|5790.3|5787.3|5786.9|5783.9|0
1664422800000|2022-09-29 03:40:00|5792|5789|5793.7|5790.7|5793.7|5790.7|5792|5789|0
1664423100000|2022-09-29 03:45:00|5793.8|5790.8|5795.5|5792.5|5795.5|5792.5|5793.7|5790.7|0
1664423400000|2022-09-29 03:50:00|5797.2|5794.2|5798.9|5795.9|5798.9|5795.9|5795.5|5792.5|0
1664423700000|2022-09-29 03:55:00|5799|5796|5797.2|5794.2|5799|5796|5795.5|5792.5|0
1664424000000|2022-09-29 04:00:00|5798.9|5795.9|5796.9|5793.9|5798.9|5795.9|5795.5|5792.5|0
1664424300000|2022-09-29 04:05:00|5795.2|5792.2|5795.2|5792.2|5795.2|5792.2|5793.5|5790.5|0
1664424600000|2022-09-29 04:10:00|5795.3|5792.3|5797|5794|5798.7|5795.7|5795.3|5792.3|0
1664424900000|2022-09-29 04:15:00|5796.9|5793.9|5797|5794|5797.8|5794.8|5796.9|5793.9|0
1664425200000|2022-09-29 04:20:00|5798.7|5795.7|5803.8|5800.8|5803.8|5800.8|5797|5794|0
1664425500000|2022-09-29 04:25:00|5802.1|5799.1|5803.8|5800.8|5803.8|5800.8|5800.4|5797.4|0
1664425800000|2022-09-29 04:30:00|5802.1|5799.1|5803.9|5800.9|5803.9|5800.9|5802.1|5799.1|0
1664426100000|2022-09-29 04:35:00|5802.2|5799.2|5805.1|5802.1|5805.1|5802.1|5801.6|5798.6|0
1664426400000|2022-09-29 04:40:00|5806.8|5803.8|5806.8|5803.8|5806.8|5803.8|5805.1|5802.1|0
1664426700000|2022-09-29 04:45:00|5806.7|5803.7|5805.1|5802.1|5806.8|5803.8|5805.1|5802.1|0
1664427000000|2022-09-29 04:50:00|5805|5802|5805|5802|5805.1|5802.1|5803.3|5800.3|0
1664427300000|2022-09-29 04:55:00|5803.3|5800.3|5803.3|5800.3|5805|5802|5803.2|5800.2|0
1664427600000|2022-09-29 05:00:00|5803.2|5800.2|5804.9|5801.9|5806.6|5803.6|5801.5|5798.5|0
1664427900000|2022-09-29 05:05:00|5805|5802|5808.3|5805.3|5808.3|5805.3|5803.1|5800.1|0
1664428200000|2022-09-29 05:10:00|5808.2|5805.2|5801.4|5798.4|5808.3|5805.3|5799.7|5796.7|0
1664428500000|2022-09-29 05:15:00|5799.7|5796.7|5801.4|5798.4|5803.1|5800.1|5796.3|5793.3|0
1664428800000|2022-09-29 05:20:00|5803.1|5800.1|5801.4|5798.4|5803.1|5800.1|5799.7|5796.7|0
1664429100000|2022-09-29 05:25:00|5799.7|5796.7|5803.1|5800.1|5803.1|5800.1|5799.7|5796.7|0
1664429400000|2022-09-29 05:30:00|5802.3|5799.3|5787.8|5784.8|5804.9|5801.9|5786.1|5783.1|0
1664429700000|2022-09-29 05:35:00|5787.9|5784.9|5782.9|5779.9|5789.6|5786.6|5781.1|5778.1|0
1664430000000|2022-09-29 05:40:00|5781.2|5778.2|5773.8|5770.8|5783.3|5780.3|5771.9|5768.9|0
1664430300000|2022-09-29 05:45:00|5773|5770|5776.9|5773.9|5777.2|5774.2|5767.1|5764.1|0
1664430600000|2022-09-29 05:50:00|5777|5774|5773.9|5770.9|5778.7|5775.7|5768.5|5765.5|0
1664430900000|2022-09-29 05:55:00|5772.2|5769.2|5770.3|5767.3|5776.9|5773.9|5766.4|5763.4|0
1664431200000|2022-09-29 06:00:00|5768.6|5765.6|5770.2|5768.2|5773.5|5771.5|5761.5|5759.5|437
1664431500000|2022-09-29 06:05:00|5770.7|5768.7|5769.7|5767.7|5772|5770|5766.2|5764.2|191
1664431800000|2022-09-29 06:10:00|5770|5768|5754.2|5752.2|5771|5769|5749.2|5747.2|273
1664432100000|2022-09-29 06:15:00|5754.7|5752.7|5751.5|5749.5|5759.7|5757.7|5750.2|5748.2|327
1664432400000|2022-09-29 06:20:00|5751.7|5749.7|5753.2|5751.2|5760.2|5758.2|5749.2|5747.2|284
1664432700000|2022-09-29 06:25:00|5754.2|5752.2|5755.5|5753.5|5760.7|5758.7|5754|5752|93
1664433000000|2022-09-29 06:30:00|5755.2|5753.2|5751.7|5749.7|5757.5|5755.5|5750|5748|84
1664433300000|2022-09-29 06:35:00|5751.2|5749.2|5753|5751|5757|5755|5748.2|5746.2|174
1664433600000|2022-09-29 06:40:00|5753.2|5751.2|5762.2|5760.2|5764|5762|5753.2|5751.2|110
1664433900000|2022-09-29 06:45:00|5762.5|5760.5|5751.2|5749.2|5764.5|5762.5|5750.5|5748.5|83
1664434200000|2022-09-29 06:50:00|5751|5749|5752.2|5750.2|5755.2|5753.2|5749|5747|73
1664434500000|2022-09-29 06:55:00|5751.7|5749.7|5749|5747|5754.5|5752.5|5746.7|5744.7|200
1664434800000|2022-09-29 07:00:00|5748.5|5747.5|5715.5|5714.5|5754.2|5753.2|5709|5708|2922
1664435100000|2022-09-29 07:05:00|5714.2|5713.2|5714.2|5713.2|5715.7|5714.7|5704.7|5703.7|1637
1664435400000|2022-09-29 07:10:00|5714.5|5713.5|5706.7|5705.7|5716.2|5715.2|5704|5703|1073
1664435700000|2022-09-29 07:15:00|5707|5706|5695.2|5694.2|5708.7|5707.7|5694.7|5693.7|1009
1664436000000|2022-09-29 07:20:00|5694.7|5693.7|5692.5|5691.5|5698.7|5697.7|5684.2|5683.2|1599
1664436300000|2022-09-29 07:25:00|5692.2|5691.2|5692.2|5691.2|5695.7|5694.7|5679.2|5678.2|1060
1664436600000|2022-09-29 07:30:00|5692|5691|5679.7|5678.7|5692|5691|5673.7|5672.7|1178
1664436900000|2022-09-29 07:35:00|5680|5679|5673.5|5672.5|5680|5679|5666.5|5665.5|924
1664437200000|2022-09-29 07:40:00|5673.8|5672.8|5676.3|5675.3|5682.3|5681.3|5671.5|5670.5|857
1664437500000|2022-09-29 07:45:00|5676|5675|5670.8|5669.8|5676|5675|5664|5663|793
1664437800000|2022-09-29 07:50:00|5670.5|5669.5|5661.3|5660.3|5672.5|5671.5|5658.8|5657.8|814
1664438100000|2022-09-29 07:55:00|5661|5660|5676|5675|5682|5681|5660.3|5659.3|989
1664438400000|2022-09-29 08:00:00|5675.3|5674.3|5683|5682|5683|5682|5660.5|5659.5|895
1664438700000|2022-09-29 08:05:00|5682.8|5681.8|5697.3|5696.3|5700|5699|5681.5|5680.5|1202
1664439000000|2022-09-29 08:10:00|5697|5696|5684.5|5683.5|5697|5696|5683.3|5682.3|772
1664439300000|2022-09-29 08:15:00|5684.8|5683.8|5689|5688|5690.3|5689.3|5677|5676|818
1664439600000|2022-09-29 08:20:00|5688.8|5687.8|5678.3|5677.3|5689.5|5688.5|5677.8|5676.8|792
1664439900000|2022-09-29 08:25:00|5678|5677|5677.8|5676.8|5684|5683|5674|5673|400
1664440200000|2022-09-29 08:30:00|5678|5677|5682.3|5681.3|5684.8|5683.8|5673.8|5672.8|459
1664440500000|2022-09-29 08:35:00|5682|5681|5671.8|5670.8|5683.5|5682.5|5667.5|5666.5|559
1664440800000|2022-09-29 08:40:00|5672.3|5671.3|5689.3|5688.3|5691.8|5690.8|5672|5671|686
1664441100000|2022-09-29 08:45:00|5689|5688|5683.5|5682.5|5691.5|5690.5|5682|5681|366
1664441400000|2022-09-29 08:50:00|5683.3|5682.3|5680|5679|5685.5|5684.5|5676|5675|570
1664441700000|2022-09-29 08:55:00|5679.8|5678.8|5674.8|5673.8|5681.3|5680.3|5672.5|5671.5|616
1664442000000|2022-09-29 09:00:00|5675|5674|5683.3|5682.3|5686.8|5685.8|5671.3|5670.3|716
1664442300000|2022-09-29 09:05:00|5683|5682|5691|5690|5694.5|5693.5|5679|5678|364
1664442600000|2022-09-29 09:10:00|5691.5|5690.5|5695|5694|5698.5|5697.5|5689.8|5688.8|445
1664442900000|2022-09-29 09:15:00|5695.3|5694.3|5684.8|5683.8|5697.5|5696.5|5682|5681|416
1664443200000|2022-09-29 09:20:00|5684.5|5683.5|5685.5|5684.5|5689.8|5688.8|5679.3|5678.3|342
1664443500000|2022-09-29 09:25:00|5685.8|5684.8|5687.8|5686.8|5694.8|5693.8|5683.8|5682.8|385
1664443800000|2022-09-29 09:30:00|5688.5|5687.5|5695.5|5694.5|5697.8|5696.8|5686.8|5685.8|382
1664444100000|2022-09-29 09:35:00|5695.8|5694.8|5697|5696|5703|5702|5694.8|5693.8|532
1664444400000|2022-09-29 09:40:00|5697.5|5696.5|5705.3|5704.3|5705.3|5704.3|5694|5693|524
1664444700000|2022-09-29 09:45:00|5705.8|5704.8|5700.3|5699.3|5706.5|5705.5|5696.3|5695.3|353
1664445000000|2022-09-29 09:50:00|5700.5|5699.5|5700.3|5699.3|5701.8|5700.8|5694.8|5693.8|333
1664445300000|2022-09-29 09:55:00|5700|5699|5698.3|5697.3|5700.5|5699.5|5694|5693|361
1664445600000|2022-09-29 10:00:00|5699|5698|5679.3|5678.3|5700|5699|5678.8|5677.8|657
1664445900000|2022-09-29 10:05:00|5679.5|5678.5|5679.5|5678.5|5681|5680|5674.8|5673.8|426
1664446200000|2022-09-29 10:10:00|5679.8|5678.8|5676|5675|5683.5|5682.5|5675|5674|432
1664446500000|2022-09-29 10:15:00|5676.3|5675.3|5687.8|5686.8|5688|5687|5676.3|5675.3|312
1664446800000|2022-09-29 10:20:00|5688|5687|5694.8|5693.8|5695.3|5694.3|5682.3|5681.3|483
1664447100000|2022-09-29 10:25:00|5695|5694|5689|5688|5696.5|5695.5|5687|5686|362
1664447400000|2022-09-29 10:30:00|5689.3|5688.3|5696.5|5695.5|5697.8|5696.8|5687.8|5686.8|250
1664447700000|2022-09-29 10:35:00|5696.8|5695.8|5695.8|5694.8|5699.3|5698.3|5693.3|5692.3|259
1664448000000|2022-09-29 10:40:00|5696|5695|5695.3|5694.3|5698.8|5697.8|5692|5691|186
1664448300000|2022-09-29 10:45:00|5695.5|5694.5|5699.8|5698.8|5702|5701|5695.3|5694.3|111
1664448600000|2022-09-29 10:50:00|5700|5699|5705.5|5704.5|5706.5|5705.5|5696.5|5695.5|199
1664448900000|2022-09-29 10:55:00|5705.8|5704.8|5700|5699|5710.3|5709.3|5699.8|5698.8|434
1664449200000|2022-09-29 11:00:00|5701|5700|5700.5|5699.5|5704.8|5703.8|5699.5|5698.5|211
1664449500000|2022-09-29 11:05:00|5700.3|5699.3|5701.8|5700.8|5706.3|5705.3|5699.5|5698.5|179
1664449800000|2022-09-29 11:10:00|5702|5701|5707|5706|5707.8|5706.8|5699|5698|135
1664450100000|2022-09-29 11:15:00|5706.8|5705.8|5712.3|5711.3|5712.8|5711.8|5705.8|5704.8|357
1664450400000|2022-09-29 11:20:00|5712.5|5711.5|5711.5|5710.5|5713.8|5712.8|5708.3|5707.3|317
1664450700000|2022-09-29 11:25:00|5711.8|5710.8|5714.8|5713.8|5715.3|5714.3|5710|5709|236
1664451000000|2022-09-29 11:30:00|5714.5|5713.5|5708.5|5707.5|5718.8|5717.8|5708.5|5707.5|501
1664451300000|2022-09-29 11:35:00|5708.8|5707.8|5696|5695|5709|5708|5695.5|5694.5|427
1664451600000|2022-09-29 11:40:00|5695.8|5694.8|5700.8|5699.8|5703.6|5702.6|5695.6|5694.6|384
1664451900000|2022-09-29 11:45:00|5700.6|5699.6|5698.8|5697.8|5706.1|5705.1|5698.6|5697.6|409
1664452200000|2022-09-29 11:50:00|5699.1|5698.1|5699.8|5698.8|5703.6|5702.6|5696.6|5695.6|217
1664452500000|2022-09-29 11:55:00|5700.1|5699.1|5693.1|5692.1|5700.1|5699.1|5690.1|5689.1|373
1664452800000|2022-09-29 12:00:00|5693.3|5692.3|5690.8|5689.8|5695.8|5694.8|5687.6|5686.6|464
1664453100000|2022-09-29 12:05:00|5690.6|5689.6|5690.3|5689.3|5690.6|5689.6|5685.8|5684.8|205
1664453400000|2022-09-29 12:10:00|5690.6|5689.6|5683.1|5682.1|5690.8|5689.8|5678.6|5677.6|471
1664453700000|2022-09-29 12:15:00|5683.3|5682.3|5684.6|5683.6|5685.3|5684.3|5677.6|5676.6|429
1664454000000|2022-09-29 12:20:00|5684.1|5683.1|5697.8|5696.8|5698.8|5697.8|5682.1|5681.1|526
1664454300000|2022-09-29 12:25:00|5697.6|5696.6|5701.8|5700.8|5704.6|5703.6|5695.8|5694.8|418
1664454600000|2022-09-29 12:30:00|5701.6|5700.6|5676.3|5675.3|5701.6|5700.6|5675.8|5674.8|909
1664454900000|2022-09-29 12:35:00|5677.3|5676.3|5681.8|5680.8|5683.8|5682.8|5671.3|5670.3|905
1664455200000|2022-09-29 12:40:00|5681.6|5680.6|5685.8|5684.8|5687.1|5686.1|5673.1|5672.1|747
1664455500000|2022-09-29 12:45:00|5686.3|5685.3|5682.1|5681.1|5688.3|5687.3|5678.8|5677.8|322
1664455800000|2022-09-29 12:50:00|5681.8|5680.8|5683.6|5682.6|5687.1|5686.1|5677.8|5676.8|376
1664456100000|2022-09-29 12:55:00|5683.8|5682.8|5680.3|5679.3|5690.3|5689.3|5678.1|5677.1|437
1664456400000|2022-09-29 13:00:00|5681.1|5680.1|5684.3|5683.3|5691.3|5690.3|5679.8|5678.8|536
1664456700000|2022-09-29 13:05:00|5685.1|5684.1|5693.3|5692.3|5694.3|5693.3|5685.1|5684.1|383
1664457000000|2022-09-29 13:10:00|5693.1|5692.1|5690.3|5689.3|5696.6|5695.6|5689.1|5688.1|429
1664457300000|2022-09-29 13:15:00|5690.1|5689.1|5698.6|5697.6|5698.6|5697.6|5689.1|5688.1|393
1664457600000|2022-09-29 13:20:00|5698.3|5697.3|5690.8|5689.8|5699.1|5698.1|5689.8|5688.8|534
1664457900000|2022-09-29 13:25:00|5690.3|5689.3|5689.6|5688.6|5693.1|5692.1|5686.3|5685.3|403
1664458200000|2022-09-29 13:30:00|5689.3|5688.3|5686.6|5685.6|5694.8|5693.8|5682.1|5681.1|1136
1664458500000|2022-09-29 13:35:00|5687.1|5686.1|5676.1|5675.1|5687.8|5686.8|5675.3|5674.3|675
1664458800000|2022-09-29 13:40:00|5675.8|5674.8|5661.3|5660.3|5678.1|5677.1|5660.6|5659.6|801
1664459100000|2022-09-29 13:45:00|5661.6|5660.6|5656.3|5655.3|5668.3|5667.3|5653.3|5652.3|1335
1664459400000|2022-09-29 13:50:00|5656.1|5655.1|5661.8|5660.8|5669.8|5668.8|5656.1|5655.1|982
1664459700000|2022-09-29 13:55:00|5662.1|5661.1|5657.1|5656.1|5667.6|5666.6|5655.8|5654.8|645
1664460000000|2022-09-29 14:00:00|5657.8|5656.8|5646.8|5645.8|5660.3|5659.3|5644.1|5643.1|1009
1664460300000|2022-09-29 14:05:00|5647.1|5646.1|5646.3|5645.3|5654.8|5653.8|5645.8|5644.8|968
1664460600000|2022-09-29 14:10:00|5646.6|5645.6|5641.1|5640.1|5651.9|5650.9|5639.1|5638.1|886
1664460900000|2022-09-29 14:15:00|5641.4|5640.4|5630.1|5629.1|5642.6|5641.6|5629.1|5628.1|1505
1664461200000|2022-09-29 14:20:00|5629.6|5628.6|5642.1|5641.1|5646.9|5645.9|5629.1|5628.1|923
1664461500000|2022-09-29 14:25:00|5641.9|5640.9|5650.9|5649.9|5653.4|5652.4|5641.1|5640.1|744
1664461800000|2022-09-29 14:30:00|5651.4|5650.4|5636.9|5635.9|5651.4|5650.4|5635.9|5634.9|627
1664462100000|2022-09-29 14:35:00|5636.6|5635.6|5640.4|5639.4|5643.1|5642.1|5628.6|5627.6|905
1664462400000|2022-09-29 14:40:00|5640.1|5639.1|5647.9|5646.9|5653.4|5652.4|5639.9|5638.9|655
1664462700000|2022-09-29 14:45:00|5647.6|5646.6|5650.1|5649.1|5653.6|5652.6|5645.4|5644.4|552
1664463000000|2022-09-29 14:50:00|5650.4|5649.4|5661.4|5660.4|5664.9|5663.9|5649.4|5648.4|798
1664463300000|2022-09-29 14:55:00|5662.6|5661.6|5662.1|5661.1|5668.4|5667.4|5660.9|5659.9|619
1664463600000|2022-09-29 15:00:00|5661.9|5660.9|5666.1|5665.1|5669.9|5668.9|5660.1|5659.1|778
1664463900000|2022-09-29 15:05:00|5665.9|5664.9|5683.9|5682.9|5685.6|5684.6|5662.6|5661.6|981
1664464200000|2022-09-29 15:10:00|5684.1|5683.1|5679.6|5678.6|5690.4|5689.4|5674.1|5673.1|905
1664464500000|2022-09-29 15:15:00|5679.4|5678.4|5677.4|5676.4|5680.1|5679.1|5671.9|5670.9|805
1664464800000|2022-09-29 15:20:00|5677.1|5676.1|5666.1|5665.1|5677.9|5676.9|5665.4|5664.4|1118
1664465100000|2022-09-29 15:25:00|5665.9|5664.9|5668.9|5667.9|5673.9|5672.9|5665.9|5664.9|1258
1664465400000|2022-09-29 15:30:00|5669.4|5667.4|5677.1|5675.1|5683.4|5681.4|5668.4|5666.4|5132
1664465700000|2022-09-29 15:35:00|5678.4|5676.4|5678.9|5676.9|5685.6|5683.6|5677.1|5675.1|2231
1664466000000|2022-09-29 15:40:00|5679.4|5677.4|5681.6|5679.6|5683.6|5681.6|5675.1|5673.1|749
1664466300000|2022-09-29 15:45:00|5681.4|5679.4|5686.4|5684.4|5686.9|5684.9|5681.1|5679.1|1434
1664466600000|2022-09-29 15:50:00|5686.1|5684.1|5694.6|5692.6|5696.4|5694.4|5683.6|5681.6|393
1664466900000|2022-09-29 15:55:00|5695.6|5693.6|5686.4|5684.4|5696.1|5694.1|5684.9|5682.9|298
1664467200000|2022-09-29 16:00:00|5686.1|5684.1|5689.1|5687.1|5691.4|5689.4|5681.1|5679.1|417
1664467500000|2022-09-29 16:05:00|5688.9|5686.9|5688.6|5686.6|5692.6|5690.6|5683.9|5681.9|272
1664467800000|2022-09-29 16:10:00|5688.4|5686.4|5687.1|5685.1|5692.4|5690.4|5681.6|5679.6|257
1664468100000|2022-09-29 16:15:00|5686.6|5684.6|5676.1|5674.1|5689.6|5687.6|5675.6|5673.6|176
1664468400000|2022-09-29 16:20:00|5675.6|5673.6|5674.6|5672.6|5676.9|5674.9|5671.6|5669.6|129
1664468700000|2022-09-29 16:25:00|5674.4|5672.4|5674.6|5672.6|5676.6|5674.6|5671.9|5669.9|166
1664469000000|2022-09-29 16:30:00|5674.4|5672.4|5682.9|5680.9|5682.9|5680.9|5673.1|5671.1|202
1664469300000|2022-09-29 16:35:00|5682.6|5680.6|5683.9|5681.9|5683.9|5681.9|5674.6|5672.6|236
1664469600000|2022-09-29 16:40:00|5683.6|5681.6|5684.1|5682.1|5684.6|5682.6|5677.6|5675.6|192
1664469900000|2022-09-29 16:45:00|5683.9|5681.9|5678.6|5676.6|5685.6|5683.6|5677.1|5675.1|159
1664470200000|2022-09-29 16:50:00|5678.1|5676.1|5680.1|5678.1|5681.6|5679.6|5675.9|5673.9|99
1664470500000|2022-09-29 16:55:00|5680.4|5678.4|5675.4|5673.4|5681.4|5679.4|5671.1|5669.1|128
1664470800000|2022-09-29 17:00:00|5675.1|5673.1|5670.9|5668.9|5675.1|5673.1|5670.1|5668.1|100
1664471100000|2022-09-29 17:05:00|5671.1|5669.1|5666.6|5664.6|5672.6|5670.6|5665.9|5663.9|104
1664471400000|2022-09-29 17:10:00|5666.9|5664.9|5675.4|5673.4|5675.6|5673.6|5666.4|5664.4|86
1664471700000|2022-09-29 17:15:00|5675.1|5673.1|5672.1|5670.1|5677.6|5675.6|5671.6|5669.6|68
1664472000000|2022-09-29 17:20:00|5671.9|5669.9|5667.4|5665.4|5673.1|5671.1|5665.4|5663.4|82
1664472300000|2022-09-29 17:25:00|5667.6|5665.6|5671.9|5669.9|5673.9|5671.9|5666.1|5664.1|145
1664472600000|2022-09-29 17:30:00|5671.6|5669.6|5677.6|5675.6|5677.9|5675.9|5667.4|5665.4|89
1664472900000|2022-09-29 17:35:00|5677.4|5675.4|5676.4|5674.4|5679.4|5677.4|5674.4|5672.4|48
1664473200000|2022-09-29 17:40:00|5676.1|5674.1|5670.1|5668.1|5676.4|5674.4|5668.9|5666.9|75
1664473500000|2022-09-29 17:45:00|5669.9|5667.9|5670.1|5668.1|5673.1|5671.1|5668.6|5666.6|48
1664473800000|2022-09-29 17:50:00|5670.6|5668.6|5662.1|5660.1|5672.1|5670.1|5659.1|5657.1|183
1664474100000|2022-09-29 17:55:00|5661.9|5659.9|5657.6|5655.6|5662.1|5660.1|5656.6|5654.6|105
1664474400000|2022-09-29 18:00:00|5657.4|5655.4|5653.6|5651.6|5658.4|5656.4|5650.4|5648.4|254
1664474700000|2022-09-29 18:05:00|5653.4|5651.4|5658.4|5656.4|5660.1|5658.1|5652.9|5650.9|101
1664475000000|2022-09-29 18:10:00|5658.6|5656.6|5657.4|5655.4|5659.4|5657.4|5655.6|5653.6|32
1664475300000|2022-09-29 18:15:00|5657.1|5655.1|5650.6|5648.6|5657.1|5655.1|5649.6|5647.6|120
1664475600000|2022-09-29 18:20:00|5650.1|5648.1|5652.4|5650.4|5655.1|5653.1|5649.4|5647.4|73
1664475900000|2022-09-29 18:25:00|5652.6|5650.6|5661.1|5659.1|5663.1|5661.1|5652.6|5650.6|156
1664476200000|2022-09-29 18:30:00|5660.9|5658.9|5659.4|5657.4|5664.6|5662.6|5658.1|5656.1|162
1664476500000|2022-09-29 18:35:00|5659.6|5657.6|5668.1|5666.1|5673.1|5671.1|5658.9|5656.9|127
1664476800000|2022-09-29 18:40:00|5668.6|5666.6|5665.1|5663.1|5670.4|5668.4|5664.6|5662.6|76
1664477100000|2022-09-29 18:45:00|5664.9|5662.9|5666.4|5664.4|5668.9|5666.9|5664.6|5662.6|102
1664477400000|2022-09-29 18:50:00|5666.6|5664.6|5660.9|5658.9|5667.4|5665.4|5658.9|5656.9|159
1664477700000|2022-09-29 18:55:00|5660.6|5658.6|5658.4|5656.4|5664.1|5662.1|5658.1|5656.1|117
1664478000000|2022-09-29 19:00:00|5658.1|5656.1|5665.1|5663.1|5667.9|5665.9|5657.6|5655.6|78
1664478300000|2022-09-29 19:05:00|5664.9|5662.9|5664.6|5662.6|5669.9|5667.9|5663.1|5661.1|96
1664478600000|2022-09-29 19:10:00|5664.1|5662.1|5670.4|5668.4|5671.9|5669.9|5662.1|5660.1|120
1664478900000|2022-09-29 19:15:00|5670.1|5668.1|5676.6|5674.6|5677.6|5675.6|5668.1|5666.1|106
1664479200000|2022-09-29 19:20:00|5676.4|5674.4|5674.9|5672.9|5677.6|5675.6|5672.9|5670.9|141
1664479500000|2022-09-29 19:25:00|5673.9|5671.9|5672.1|5670.1|5674.6|5672.6|5668.6|5666.6|96
1664479800000|2022-09-29 19:30:00|5672.4|5670.4|5682.6|5680.6|5684.9|5682.9|5671.1|5669.1|180
1664480100000|2022-09-29 19:35:00|5682.9|5680.9|5688.1|5686.1|5692.6|5690.6|5678.6|5676.6|265
1664480400000|2022-09-29 19:40:00|5687.9|5685.9|5688.6|5686.6|5690.1|5688.1|5682.1|5680.1|223
1664480700000|2022-09-29 19:45:00|5688.9|5686.9|5688.1|5686.1|5691.4|5689.4|5685.4|5683.4|150
1664481000000|2022-09-29 19:50:00|5688.4|5686.4|5687.6|5685.6|5693.4|5691.4|5682.9|5680.9|249
1664481300000|2022-09-29 19:55:00|5687.4|5685.4|5691.9|5689.9|5692.6|5690.6|5684.1|5682.1|260
1664481600000|2022-09-29 20:00:00|5694.7|5690.7|5699.5|5695.5|5709.8|5705.8|5694.7|5690.7|0
1664481900000|2022-09-29 20:05:00|5699.3|5695.3|5700.7|5696.7|5701|5697|5695.7|5691.7|0
1664482200000|2022-09-29 20:10:00|5700.6|5696.6|5699.9|5695.9|5703.8|5699.8|5699.1|5695.1|0
1664482500000|2022-09-29 20:15:00|5700.3|5696.3|5702|5698|5703|5699|5699|5695|0
1664482800000|2022-09-29 20:20:00|5701.8|5697.8|5702.5|5698.5|5703.3|5699.3|5700.6|5696.6|0
1664483100000|2022-09-29 20:25:00|5702.3|5698.3|5701.4|5697.4|5702.5|5698.5|5700.5|5696.5|0
1664483400000|2022-09-29 20:30:00|5701.2|5697.2|5699.7|5695.7|5702.1|5698.1|5699|5695|0
1664483700000|2022-09-29 20:35:00|5700.1|5696.1|5699.7|5695.7|5702.3|5698.3|5699.2|5695.2|0
1664484000000|2022-09-29 20:40:00|5700|5696|5699.7|5695.7|5701.9|5697.9|5699.6|5695.6|0
1664484300000|2022-09-29 20:45:00|5700|5696|5701.9|5697.9|5701.9|5697.9|5700|5696|0
1664484600000|2022-09-29 20:50:00|5701.6|5697.6|5703|5699|5703.3|5699.3|5700|5696|0
1664484900000|2022-09-29 20:55:00|5702.6|5698.6|5703.3|5699.3|5703.8|5699.8|5701.1|5697.1|0
1664485200000|2022-09-29 21:00:00|5702.8|5698.8|5702.3|5698.3|5703.3|5699.3|5702.3|5698.3|0
1664485500000|2022-09-29 21:05:00|5702.1|5698.1|5702.6|5698.6|5703|5699|5702.1|5698.1|0
1664485800000|2022-09-29 21:10:00|5702.1|5698.1|5702|5698|5702.6|5698.6|5701.7|5697.7|0
1664486100000|2022-09-29 21:15:00|5703.7|5699.7|5704.1|5700.1|5704.1|5700.1|5703.5|5699.5|0
1664486400000|2022-09-29 21:20:00|5703.9|5699.9|5703.2|5699.2|5703.9|5699.9|5702.9|5698.9|0
1664486700000|2022-09-29 21:25:00|5703.1|5699.1|5703.1|5699.1|5703.1|5699.1|5702.9|5698.9|0
1664487000000|2022-09-29 21:30:00|5702.9|5698.9|5702.9|5698.9|5703.4|5699.4|5702.5|5698.5|0
1664487300000|2022-09-29 21:35:00|5702.7|5698.7|5702.2|5698.2|5702.9|5698.9|5701.8|5697.8|0
1664487600000|2022-09-29 21:40:00|5702|5698|5701.7|5697.7|5702.2|5698.2|5701.7|5697.7|0
1664487900000|2022-09-29 21:45:00|5701.6|5697.6|5701.5|5697.5|5701.6|5697.6|5701.5|5697.5|0
1664488200000|2022-09-29 21:50:00|5701.7|5697.7|5702.4|5698.4|5702.4|5698.4|5701.5|5697.5|0
1664488500000|2022-09-29 21:55:00|5702.2|5698.2|5701.2|5697.2|5702.6|5698.6|5701.2|5697.2|0
1664488800000|2022-09-29 22:00:00|5700.5|5696.5|5706.6|5702.6|5707.6|5703.6|5697.5|5693.5|0
1664489100000|2022-09-29 22:05:00|5706.9|5702.9|5713.3|5709.3|5713.7|5709.7|5706.9|5702.9|0
1664489400000|2022-09-29 22:10:00|5713.5|5709.5|5711.8|5707.8|5716.4|5712.4|5711.8|5707.8|0
1664489700000|2022-09-29 22:15:00|5712.5|5708.5|5716.5|5712.5|5718.4|5714.4|5712.5|5708.5|0
1664490000000|2022-09-29 22:20:00|5716.6|5712.6|5708.8|5704.8|5716.6|5712.6|5708.5|5704.5|0
1664490300000|2022-09-29 22:25:00|5709|5705|5708.3|5704.3|5712|5708|5707.5|5703.5|0
1664490600000|2022-09-29 22:30:00|5708|5704|5705.2|5701.2|5709.7|5705.7|5704.8|5700.8|0
1664490900000|2022-09-29 22:35:00|5705.4|5701.4|5704.3|5700.3|5708.3|5704.3|5703.3|5699.3|0
1664491200000|2022-09-29 22:40:00|5704.5|5700.5|5706.7|5702.7|5707.9|5703.9|5703.6|5699.6|0
1664491500000|2022-09-29 22:45:00|5707.1|5703.1|5705.5|5701.5|5707.4|5703.4|5705.5|5701.5|0
1664491800000|2022-09-29 22:50:00|5705.7|5701.7|5712|5708|5712.1|5708.1|5704|5700|0
1664492100000|2022-09-29 22:55:00|5711.7|5707.7|5711.3|5707.3|5714.1|5710.1|5709.8|5705.8|0
1664492400000|2022-09-29 23:00:00|5711.4|5707.4|5714|5710|5714.7|5710.7|5711.4|5707.4|0
1664492700000|2022-09-29 23:05:00|5713.6|5709.6|5713.7|5709.7|5715|5711|5713|5709|0
1664493000000|2022-09-29 23:10:00|5713.9|5709.9|5710.7|5706.7|5713.9|5709.9|5710.7|5706.7|0
1664493300000|2022-09-29 23:15:00|5710.6|5706.6|5709.5|5706.5|5712.6|5709.6|5708.3|5705.3|0
1664493600000|2022-09-29 23:20:00|5709.8|5706.8|5712.1|5709.1|5712.1|5709.1|5709|5706|0
1664493900000|2022-09-29 23:25:00|5712.6|5709.6|5715.1|5712.1|5715.1|5712.1|5712.6|5709.6|0
1664494200000|2022-09-29 23:30:00|5714.8|5711.8|5715.4|5712.4|5718.3|5715.3|5714.4|5711.4|0
1664494500000|2022-09-29 23:35:00|5715.6|5712.6|5715.1|5712.1|5717.2|5714.2|5713.9|5710.9|0
1664494800000|2022-09-29 23:40:00|5714.8|5711.8|5719.7|5716.7|5721.4|5718.4|5714.8|5711.8|0
1664495100000|2022-09-29 23:45:00|5719.5|5716.5|5718.1|5715.1|5719.7|5716.7|5717.2|5714.2|0
1664495400000|2022-09-29 23:50:00|5718|5715|5719.3|5716.3|5719.3|5716.3|5716.1|5713.1|0
1664495700000|2022-09-29 23:55:00|5719.6|5716.6|5717.7|5714.7|5720.2|5717.2|5717.2|5714.2|0
1664496000000|2022-09-30 00:00:00|5717.8|5714.8|5704.4|5701.4|5720|5717|5701.7|5698.7|0
1664496300000|2022-09-30 00:05:00|5704.1|5701.1|5702.1|5699.1|5707.3|5704.3|5701.1|5698.1|0
1664496600000|2022-09-30 00:10:00|5701.2|5698.2|5697.7|5694.7|5703.5|5700.5|5696.3|5693.3|0
1664496900000|2022-09-30 00:15:00|5697.5|5694.5|5689.9|5686.9|5697.9|5694.9|5684.6|5681.6|0
1664497200000|2022-09-30 00:20:00|5690|5687|5683.1|5680.1|5690|5687|5683.1|5680.1|0
1664497500000|2022-09-30 00:25:00|5683.2|5680.2|5685.7|5682.7|5686.6|5683.6|5681.4|5678.4|0
1664497800000|2022-09-30 00:30:00|5686.5|5683.5|5688.2|5685.2|5690|5687|5683.1|5680.1|0
1664498100000|2022-09-30 00:35:00|5686.5|5683.5|5677|5674|5688.2|5685.2|5672.6|5669.6|0
1664498400000|2022-09-30 00:40:00|5677.8|5674.8|5676.2|5673.2|5681.2|5678.2|5674.3|5671.3|0
1664498700000|2022-09-30 00:45:00|5677.9|5674.9|5674.5|5671.5|5679.6|5676.6|5672.8|5669.8|0
1664499000000|2022-09-30 00:50:00|5674.4|5671.4|5677.1|5674.1|5677.9|5674.9|5669.2|5666.2|0
1664499300000|2022-09-30 00:55:00|5677.9|5674.9|5683.5|5680.5|5685.2|5682.2|5676.2|5673.2|0
1664499600000|2022-09-30 01:00:00|5683.4|5680.4|5680|5677|5686.1|5683.1|5680|5677|0
1664499900000|2022-09-30 01:05:00|5680.1|5677.1|5675|5672|5680.1|5677.1|5673.2|5670.2|0
1664500200000|2022-09-30 01:10:00|5676.7|5673.7|5686.9|5683.9|5686.9|5683.9|5675|5672|0
1664500500000|2022-09-30 01:15:00|5685.2|5682.2|5680|5677|5686.9|5683.9|5676.5|5673.5|0
1664500800000|2022-09-30 01:20:00|5678.3|5675.3|5681.7|5678.7|5681.7|5678.7|5676.5|5673.5|0
1664501100000|2022-09-30 01:25:00|5680|5677|5679.9|5676.9|5685.1|5682.1|5678.2|5675.2|0
1664501400000|2022-09-30 01:30:00|5679.1|5676.1|5678.3|5675.3|5683.5|5680.5|5674.8|5671.8|0
1664501700000|2022-09-30 01:35:00|5679.1|5676.1|5683.4|5680.4|5686.9|5683.9|5678.3|5675.3|0
1664502000000|2022-09-30 01:40:00|5683.5|5680.5|5685.2|5682.2|5685.2|5682.2|5678.3|5675.3|0
1664502300000|2022-09-30 01:45:00|5683.5|5680.5|5686|5683|5686.9|5683.9|5681.7|5678.7|0
1664502600000|2022-09-30 01:50:00|5686.1|5683.1|5690.4|5687.4|5693.8|5690.8|5685.2|5682.2|0
1664502900000|2022-09-30 01:55:00|5688.7|5685.7|5685.2|5682.2|5690.4|5687.4|5685.2|5682.2|0
1664503200000|2022-09-30 02:00:00|5686.9|5683.9|5686.9|5683.9|5686.9|5683.9|5681.7|5678.7|0
1664503500000|2022-09-30 02:05:00|5686.8|5683.8|5688.6|5685.6|5692|5689|5686.8|5683.8|0
1664503800000|2022-09-30 02:10:00|5687.7|5684.7|5681.7|5678.7|5688.6|5685.6|5680.8|5677.8|0
1664504100000|2022-09-30 02:15:00|5681.6|5678.6|5671.4|5668.4|5681.7|5678.7|5669.7|5666.7|0
1664504400000|2022-09-30 02:20:00|5671.3|5668.3|5667.7|5664.7|5671.3|5668.3|5662.6|5659.6|0
1664504700000|2022-09-30 02:25:00|5666.9|5663.9|5669.4|5666.4|5671.1|5668.1|5662.5|5659.5|0
1664505000000|2022-09-30 02:30:00|5669.5|5666.5|5671.1|5668.1|5674.6|5671.6|5667.7|5664.7|0
1664505300000|2022-09-30 02:35:00|5672.8|5669.8|5676.8|5673.8|5676.8|5673.8|5671.1|5668.1|0
1664505600000|2022-09-30 02:40:00|5677.7|5674.7|5678.5|5675.5|5680.3|5677.3|5675.1|5672.1|0
1664505900000|2022-09-30 02:45:00|5678.6|5675.6|5683.8|5680.8|5685.5|5682.5|5678.5|5675.5|0
1664506200000|2022-09-30 02:50:00|5682.1|5679.1|5681.9|5678.9|5685.4|5682.4|5681.9|5678.9|0
1664506500000|2022-09-30 02:55:00|5683.6|5680.6|5680.9|5677.9|5687|5684|5680.1|5677.1|0
1664506800000|2022-09-30 03:00:00|5681.8|5678.8|5681.9|5678.9|5683.5|5680.5|5680.1|5677.1|0
1664507100000|2022-09-30 03:05:00|5683.5|5680.5|5679.2|5676.2|5683.5|5680.5|5676.6|5673.6|0
1664507400000|2022-09-30 03:10:00|5680|5677|5679.2|5676.2|5680|5677|5676.6|5673.6|0
1664507700000|2022-09-30 03:15:00|5678.3|5675.3|5673.1|5670.1|5678.4|5675.4|5672.3|5669.3|0
1664508000000|2022-09-30 03:20:00|5673.2|5670.2|5676.6|5673.6|5680.1|5677.1|5673.1|5670.1|0
1664508300000|2022-09-30 03:25:00|5675.8|5672.8|5674.8|5671.8|5678.4|5675.4|5673.2|5670.2|0
1664508600000|2022-09-30 03:30:00|5674.9|5671.9|5678.3|5675.3|5678.3|5675.3|5669.7|5666.7|0
1664508900000|2022-09-30 03:35:00|5676.6|5673.6|5675|5672|5679.2|5676.2|5675|5672|0
1664509200000|2022-09-30 03:40:00|5673.3|5670.3|5673.2|5670.2|5676.6|5673.6|5669.8|5666.8|0
1664509500000|2022-09-30 03:45:00|5672.4|5669.4|5669.7|5666.7|5673.3|5670.3|5668.9|5665.9|0
1664509800000|2022-09-30 03:50:00|5668.9|5665.9|5662.3|5659.3|5669.2|5666.2|5662.2|5659.2|0
1664510100000|2022-09-30 03:55:00|5664|5661|5666.4|5663.4|5666.4|5663.4|5660.4|5657.4|0
1664510400000|2022-09-30 04:00:00|5666.3|5663.3|5666.3|5663.3|5669.8|5666.8|5664.6|5661.6|0
1664510700000|2022-09-30 04:05:00|5664.6|5661.6|5663.2|5660.2|5664.6|5661.6|5656.4|5653.4|0
1664511000000|2022-09-30 04:10:00|5664|5661|5664.2|5661.2|5664.8|5661.8|5660.8|5657.8|0
1664511300000|2022-09-30 04:15:00|5662.5|5659.5|5662.6|5659.6|5666|5663|5659.1|5656.1|0
1664511600000|2022-09-30 04:20:00|5662.7|5659.7|5663.6|5660.6|5664.5|5661.5|5661.1|5658.1|0
1664511900000|2022-09-30 04:25:00|5662.8|5659.8|5657.5|5654.5|5664.5|5661.5|5655.8|5652.8|0
1664512200000|2022-09-30 04:30:00|5657.6|5654.6|5659.3|5656.3|5661|5658|5655.9|5652.9|0
1664512500000|2022-09-30 04:35:00|5659.4|5656.4|5661.4|5658.4|5663.1|5660.1|5655.9|5652.9|0
1664512800000|2022-09-30 04:40:00|5659.7|5656.7|5664.9|5661.9|5664.9|5661.9|5658|5655|0
1664513100000|2022-09-30 04:45:00|5663.2|5660.2|5661.8|5658.8|5663.2|5660.2|5660|5657|0
1664513400000|2022-09-30 04:50:00|5663.5|5660.5|5663.5|5660.5|5665.2|5662.2|5660.1|5657.1|0
1664513700000|2022-09-30 04:55:00|5661.8|5658.8|5662|5659|5663.5|5660.5|5661.8|5658.8|0
1664514000000|2022-09-30 05:00:00|5661.9|5658.9|5660.7|5657.7|5667.5|5664.5|5659|5656|0
1664514300000|2022-09-30 05:05:00|5661.5|5658.5|5667.6|5664.6|5667.6|5664.6|5660.7|5657.7|0
1664514600000|2022-09-30 05:10:00|5667.7|5664.7|5670.9|5667.9|5673.5|5670.5|5667.7|5664.7|0
1664514900000|2022-09-30 05:15:00|5671.7|5668.7|5674|5671|5678.8|5675.8|5671.7|5668.7|0
1664515200000|2022-09-30 05:20:00|5674.1|5671.1|5677.6|5674.6|5681|5678|5674.1|5671.1|0
1664515500000|2022-09-30 05:25:00|5676.7|5673.7|5674.2|5671.2|5677.6|5674.6|5670.7|5667.7|0
1664515800000|2022-09-30 05:30:00|5675.9|5672.9|5674.1|5671.1|5677.6|5674.6|5672.5|5669.5|0
1664516100000|2022-09-30 05:35:00|5674|5671|5674.1|5671.1|5675.8|5672.8|5674|5671|0
1664516400000|2022-09-30 05:40:00|5675.8|5672.8|5682.8|5679.8|5684.5|5681.5|5675.8|5672.8|0
1664516700000|2022-09-30 05:45:00|5684.5|5681.5|5679.2|5676.2|5684.6|5681.6|5679.2|5676.2|0
1664517000000|2022-09-30 05:50:00|5679.3|5676.3|5675.8|5672.8|5679.3|5676.3|5674.1|5671.1|0
1664517300000|2022-09-30 05:55:00|5674.1|5671.1|5667.2|5664.2|5674.1|5671.1|5667.2|5664.2|0
1664517600000|2022-09-30 06:00:00|5668.9|5665.9|5678.4|5676.4|5684.9|5682.9|5668.9|5665.4|409
1664517900000|2022-09-30 06:05:00|5678.1|5676.1|5683.1|5681.1|5684.1|5682.1|5677.9|5675.9|176
1664518200000|2022-09-30 06:10:00|5682.6|5680.6|5687.4|5685.4|5688.9|5686.9|5682.6|5680.6|167
1664518500000|2022-09-30 06:15:00|5687.1|5685.1|5679.9|5677.9|5687.1|5685.1|5676.4|5674.4|162
1664518800000|2022-09-30 06:20:00|5680.1|5678.1|5682.1|5680.1|5682.1|5680.1|5676.4|5674.4|128
1664519100000|2022-09-30 06:25:00|5681.4|5679.4|5688.6|5686.6|5689.4|5687.4|5680.9|5678.9|259
1664519400000|2022-09-30 06:30:00|5688.9|5686.9|5695.4|5693.4|5695.9|5693.9|5687.9|5685.9|529
1664519700000|2022-09-30 06:35:00|5695.1|5693.1|5696.6|5694.6|5697.9|5695.9|5691.4|5689.4|207
1664520000000|2022-09-30 06:40:00|5695.6|5693.6|5696.4|5694.4|5701.1|5699.1|5694.4|5692.4|187
1664520300000|2022-09-30 06:45:00|5696.6|5694.6|5713.1|5711.1|5714.9|5712.9|5696.6|5694.6|362
1664520600000|2022-09-30 06:50:00|5713.4|5711.4|5718.1|5716.1|5722.9|5720.9|5712.9|5710.9|314
1664520900000|2022-09-30 06:55:00|5717.6|5715.6|5703.4|5701.4|5720.1|5718.1|5703.1|5701.1|602
1664521200000|2022-09-30 07:00:00|5702.9|5701.9|5717.1|5716.1|5718.9|5717.9|5702.4|5701.4|2694
1664521500000|2022-09-30 07:05:00|5715.9|5714.9|5723.1|5722.1|5727.9|5726.9|5710.4|5709.4|1356
1664521800000|2022-09-30 07:10:00|5722.6|5721.6|5717.1|5716.1|5726.9|5725.9|5714.9|5713.9|1044
1664522100000|2022-09-30 07:15:00|5717.4|5716.4|5718.4|5717.4|5723.9|5722.9|5707.1|5706.1|977
1664522400000|2022-09-30 07:20:00|5720.1|5719.1|5732.6|5731.6|5734.1|5733.1|5717.4|5716.4|912
1664522700000|2022-09-30 07:25:00|5732.9|5731.9|5733.4|5732.4|5741.6|5740.6|5731.6|5730.6|845
1664523000000|2022-09-30 07:30:00|5733.6|5732.6|5736.4|5735.4|5738.1|5737.1|5725.6|5724.6|672
1664523300000|2022-09-30 07:35:00|5736.6|5735.6|5735.4|5734.4|5737.1|5736.1|5729.1|5728.1|564
1664523600000|2022-09-30 07:40:00|5735.1|5734.1|5721.1|5720.1|5738.1|5737.1|5720.8|5719.8|631
1664523900000|2022-09-30 07:45:00|5722.1|5721.1|5727.3|5726.3|5728.6|5727.6|5718.6|5717.6|668
1664524200000|2022-09-30 07:50:00|5727.6|5726.6|5735.8|5734.8|5737.3|5736.3|5725.8|5724.8|773
1664524500000|2022-09-30 07:55:00|5736.1|5735.1|5742.1|5741.1|5744.3|5743.3|5735.6|5734.6|566
1664524800000|2022-09-30 08:00:00|5742.3|5741.3|5748.1|5747.1|5750.3|5749.3|5742.3|5741.3|552
1664525100000|2022-09-30 08:05:00|5747.6|5746.6|5737.8|5736.8|5748.1|5747.1|5737.3|5736.3|625
1664525400000|2022-09-30 08:10:00|5738.1|5737.1|5744.1|5743.1|5746.6|5745.6|5737.8|5736.8|488
1664525700000|2022-09-30 08:15:00|5743.8|5742.8|5747.6|5746.6|5750.6|5749.6|5743.8|5742.8|577
1664526000000|2022-09-30 08:20:00|5747.8|5746.8|5749.1|5748.1|5749.6|5748.6|5740.6|5739.6|550
1664526300000|2022-09-30 08:25:00|5749.3|5748.3|5745.6|5744.6|5749.8|5748.8|5743.6|5742.6|349
1664526600000|2022-09-30 08:30:00|5745.3|5744.3|5752.1|5751.1|5754.3|5753.3|5745.1|5744.1|579
1664526900000|2022-09-30 08:35:00|5751.8|5750.8|5735.1|5734.1|5751.8|5750.8|5731.3|5730.3|594
1664527200000|2022-09-30 08:40:00|5735.3|5734.3|5733.1|5732.1|5737.3|5736.3|5729.1|5728.1|603
1664527500000|2022-09-30 08:45:00|5733.3|5732.3|5735.6|5734.6|5737.3|5736.3|5730.3|5729.3|318
1664527800000|2022-09-30 08:50:00|5735.3|5734.3|5745.1|5744.1|5749.6|5748.6|5734.6|5733.6|606
1664528100000|2022-09-30 08:55:00|5745.3|5744.3|5739.1|5738.1|5745.6|5744.6|5738.6|5737.6|625
1664528400000|2022-09-30 09:00:00|5738.3|5737.3|5729.8|5728.8|5740.3|5739.3|5728.1|5727.1|553
1664528700000|2022-09-30 09:05:00|5730.1|5729.1|5727.8|5726.8|5733.8|5732.8|5725.3|5724.3|542
1664529000000|2022-09-30 09:10:00|5727.6|5726.6|5726.3|5725.3|5732.8|5731.8|5725.1|5724.1|560
1664529300000|2022-09-30 09:15:00|5726.6|5725.6|5717.1|5716.1|5728.3|5727.3|5716.6|5715.6|362
1664529600000|2022-09-30 09:20:00|5717.3|5716.3|5725.8|5724.8|5725.8|5724.8|5714.6|5713.6|373
1664529900000|2022-09-30 09:25:00|5726.1|5725.1|5724.1|5723.1|5727.3|5726.3|5718.6|5717.6|343
1664530200000|2022-09-30 09:30:00|5723.8|5722.8|5724.6|5723.6|5727.8|5726.8|5720.3|5719.3|291
1664530500000|2022-09-30 09:35:00|5724.3|5723.3|5713.8|5712.8|5724.3|5723.3|5712.6|5711.6|274
1664530800000|2022-09-30 09:40:00|5713.6|5712.6|5717.1|5716.1|5719.6|5718.6|5710.1|5709.1|396
1664531100000|2022-09-30 09:45:00|5717.3|5716.3|5720.3|5719.3|5726.1|5725.1|5714.1|5713.1|484
1664531400000|2022-09-30 09:50:00|5720.1|5719.1|5723.8|5722.8|5726.8|5725.8|5720.1|5719.1|502
1664531700000|2022-09-30 09:55:00|5724.1|5723.1|5728.8|5727.8|5729.3|5728.3|5721.6|5720.6|447
1664532000000|2022-09-30 10:00:00|5728.6|5727.6|5737.6|5736.6|5739.6|5738.6|5726.8|5725.8|785
1664532300000|2022-09-30 10:05:00|5737.8|5736.8|5741.3|5740.3|5743.3|5742.3|5737.3|5736.3|489
1664532600000|2022-09-30 10:10:00|5741.1|5740.1|5747.1|5746.1|5748.1|5747.1|5740.1|5739.1|340
1664532900000|2022-09-30 10:15:00|5747.6|5746.6|5742.1|5741.1|5748.3|5747.3|5742.1|5741.1|309
1664533200000|2022-09-30 10:20:00|5741.8|5740.8|5740.1|5739.1|5742.8|5741.8|5733.1|5732.1|863
1664533500000|2022-09-30 10:25:00|5740.3|5739.3|5745.1|5744.1|5747.1|5746.1|5734.3|5733.3|387
1664533800000|2022-09-30 10:30:00|5744.8|5743.8|5736.6|5735.6|5745.1|5744.1|5736.3|5735.3|341
1664534100000|2022-09-30 10:35:00|5736.3|5735.3|5741.1|5740.1|5743.3|5742.3|5736.3|5735.3|238
1664534400000|2022-09-30 10:40:00|5741.3|5740.3|5736.3|5735.3|5742.3|5741.3|5734.1|5733.1|234
1664534700000|2022-09-30 10:45:00|5736.1|5735.1|5730.8|5729.8|5737.1|5736.1|5726.6|5725.6|382
1664535000000|2022-09-30 10:50:00|5730.6|5729.6|5728.8|5727.8|5730.8|5729.8|5723.3|5722.3|389
1664535300000|2022-09-30 10:55:00|5729.1|5728.1|5719.6|5718.6|5729.3|5728.3|5717.6|5716.6|549
1664535600000|2022-09-30 11:00:00|5720.8|5719.8|5715.1|5714.1|5724.3|5723.3|5714.6|5713.6|735
1664535900000|2022-09-30 11:05:00|5714.8|5713.8|5710.8|5709.8|5718.6|5717.6|5710.6|5709.6|331
1664536200000|2022-09-30 11:10:00|5710.6|5709.6|5710.6|5709.6|5711.6|5710.6|5705.8|5704.8|344
1664536500000|2022-09-30 11:15:00|5710.8|5709.8|5715.1|5714.1|5715.6|5714.6|5708.3|5707.3|279
1664536800000|2022-09-30 11:20:00|5714.8|5713.8|5715.8|5714.8|5717.1|5716.1|5711.1|5710.1|221
1664537100000|2022-09-30 11:25:00|5715.6|5714.6|5717.3|5716.3|5717.8|5716.8|5711.3|5710.3|274
1664537400000|2022-09-30 11:30:00|5717.6|5716.6|5710.6|5709.6|5717.6|5716.6|5709.1|5708.1|218
1664537700000|2022-09-30 11:35:00|5710.8|5709.8|5712.3|5711.3|5713.1|5712.1|5704.3|5703.3|334
1664538000000|2022-09-30 11:40:00|5712.1|5711.1|5704.9|5703.9|5712.6|5711.6|5704.4|5703.4|236
1664538300000|2022-09-30 11:45:00|5704.6|5703.6|5698.6|5697.6|5704.6|5703.6|5694.9|5693.9|521
1664538600000|2022-09-30 11:50:00|5698.9|5697.9|5698.9|5697.9|5699.1|5698.1|5693.9|5692.9|319
1664538900000|2022-09-30 11:55:00|5698.6|5697.6|5701.9|5700.9|5704.4|5703.4|5695.1|5694.1|336
1664539200000|2022-09-30 12:00:00|5701.4|5700.4|5708.6|5707.6|5712.1|5711.1|5700.4|5699.4|353
1664539500000|2022-09-30 12:05:00|5708.4|5707.4|5706.4|5705.4|5708.9|5707.9|5702.4|5701.4|244
1664539800000|2022-09-30 12:10:00|5706.1|5705.1|5707.4|5706.4|5713.1|5712.1|5705.9|5704.9|337
1664540100000|2022-09-30 12:15:00|5707.6|5706.6|5704.9|5703.9|5708.9|5707.9|5701.9|5700.9|314
1664540400000|2022-09-30 12:20:00|5704.6|5703.6|5702.4|5701.4|5708.9|5707.9|5702.1|5701.1|317
1664540700000|2022-09-30 12:25:00|5702.1|5701.1|5723.6|5722.6|5726.4|5725.4|5698.9|5697.9|2339
1664541000000|2022-09-30 12:30:00|5723.1|5722.1|5696.1|5695.1|5723.6|5722.6|5687.1|5686.1|2037
1664541300000|2022-09-30 12:35:00|5696.4|5695.4|5701.6|5700.6|5707.6|5706.6|5694.6|5693.6|671
1664541600000|2022-09-30 12:40:00|5701.9|5700.9|5720.6|5719.6|5722.1|5721.1|5698.4|5697.4|500
1664541900000|2022-09-30 12:45:00|5720.9|5719.9|5711.4|5710.4|5723.1|5722.1|5710.6|5709.6|664
1664542200000|2022-09-30 12:50:00|5711.1|5710.1|5705.9|5704.9|5713.6|5712.6|5700.6|5699.6|570
1664542500000|2022-09-30 12:55:00|5706.1|5705.1|5716.1|5715.1|5723.1|5722.1|5705.4|5704.4|1248
1664542800000|2022-09-30 13:00:00|5715.4|5714.4|5708.1|5707.1|5722.6|5721.6|5707.9|5706.9|648
1664543100000|2022-09-30 13:05:00|5708.4|5707.4|5703.6|5702.6|5709.1|5708.1|5701.4|5700.4|401
1664543400000|2022-09-30 13:10:00|5703.4|5702.4|5704.4|5703.4|5706.1|5705.1|5699.9|5698.9|367
1664543700000|2022-09-30 13:15:00|5704.9|5703.9|5708.4|5707.4|5712.6|5711.6|5700.4|5699.4|468
1664544000000|2022-09-30 13:20:00|5708.6|5707.6|5706.6|5705.6|5712.9|5711.9|5703.6|5702.6|315
1664544300000|2022-09-30 13:25:00|5706.4|5705.4|5704.6|5703.6|5709.1|5708.1|5701.1|5700.1|410
1664544600000|2022-09-30 13:30:00|5704.9|5703.9|5718.1|5717.1|5723.4|5722.4|5703.9|5702.9|1111
1664544900000|2022-09-30 13:35:00|5718.6|5717.6|5696.1|5695.1|5721.4|5720.4|5691.1|5690.1|1017
1664545200000|2022-09-30 13:40:00|5696.4|5695.4|5708.9|5707.9|5716.1|5715.1|5690.9|5689.9|1080
1664545500000|2022-09-30 13:45:00|5708.4|5707.4|5717.6|5716.6|5719.1|5718.1|5706.6|5705.6|1084
1664545800000|2022-09-30 13:50:00|5717.9|5716.9|5726.6|5725.6|5730.1|5729.1|5712.6|5711.6|735
1664546100000|2022-09-30 13:55:00|5726.9|5725.9|5729.1|5728.1|5736.9|5735.9|5724.9|5723.9|1024
1664546400000|2022-09-30 14:00:00|5731.1|5730.1|5722.9|5721.9|5731.4|5730.4|5716.6|5715.6|764
1664546700000|2022-09-30 14:05:00|5722.6|5721.6|5723.6|5722.6|5725.6|5724.6|5716.1|5715.1|568
1664547000000|2022-09-30 14:10:00|5723.5|5722.5|5717.8|5716.8|5729.5|5728.5|5714|5713|518
1664547300000|2022-09-30 14:15:00|5717.5|5716.5|5715.5|5714.5|5720|5719|5701.8|5700.8|1028
1664547600000|2022-09-30 14:20:00|5715.3|5714.3|5717.5|5716.5|5718.8|5717.8|5709.3|5708.3|566
1664547900000|2022-09-30 14:25:00|5717.8|5716.8|5725|5724|5725.5|5724.5|5711.8|5710.8|821
1664548200000|2022-09-30 14:30:00|5724.8|5723.8|5736.5|5735.5|5737.5|5736.5|5723.8|5722.8|779
1664548500000|2022-09-30 14:35:00|5736.3|5735.3|5736|5735|5739.5|5738.5|5732.3|5731.3|606
1664548800000|2022-09-30 14:40:00|5735.8|5734.8|5735.3|5734.3|5738|5737|5731|5730|466
1664549100000|2022-09-30 14:45:00|5735.5|5734.5|5737.3|5736.3|5737.8|5736.8|5726.8|5725.8|607
1664549400000|2022-09-30 14:50:00|5737.5|5736.5|5739.5|5738.5|5743.5|5742.5|5733.8|5732.8|605
1664549700000|2022-09-30 14:55:00|5739|5738|5745.3|5744.3|5745.3|5744.3|5734.8|5733.8|632
1664550000000|2022-09-30 15:00:00|5745|5744|5747.5|5746.5|5749.5|5748.5|5733.5|5732.5|996
1664550300000|2022-09-30 15:05:00|5748.3|5747.3|5761.8|5760.8|5762|5761|5746.3|5745.3|1117
1664550600000|2022-09-30 15:10:00|5762.3|5761.3|5764.8|5763.8|5764.8|5763.8|5758.5|5757.5|708
1664550900000|2022-09-30 15:15:00|5765.3|5764.3|5766.8|5765.8|5769.3|5768.3|5762.8|5761.8|884
1664551200000|2022-09-30 15:20:00|5766.3|5765.3|5770.3|5769.3|5771.3|5770.3|5763.3|5762.3|977
1664551500000|2022-09-30 15:25:00|5770|5769|5759.5|5758.5|5771.5|5770.5|5759.3|5758.3|2057
1664551800000|2022-09-30 15:30:00|5760|5758|5761.8|5759.8|5765.3|5763.3|5754|5752|7193
1664552100000|2022-09-30 15:35:00|5761.3|5759.3|5749.3|5747.3|5763.8|5761.8|5747|5745|2024
1664552400000|2022-09-30 15:40:00|5749|5747|5733.5|5731.5|5749.3|5747.3|5732|5730|798
1664552700000|2022-09-30 15:45:00|5733.8|5731.8|5731.5|5729.5|5736|5734|5730.3|5728.3|401
1664553000000|2022-09-30 15:50:00|5731|5729|5725.5|5723.5|5731.3|5729.3|5725.3|5723.3|1178
1664553300000|2022-09-30 15:55:00|5725.8|5723.8|5728.3|5726.3|5729.8|5727.8|5721.8|5719.8|557
1664553600000|2022-09-30 16:00:00|5728|5726|5717.5|5715.5|5728.3|5726.3|5715.5|5713.5|752
1664553900000|2022-09-30 16:05:00|5717.3|5715.3|5713.8|5711.8|5722.8|5720.8|5713.8|5711.8|605
1664554200000|2022-09-30 16:10:00|5713.5|5711.5|5720.5|5718.5|5721|5719|5711.8|5709.8|501
1664554500000|2022-09-30 16:15:00|5720.8|5718.8|5721|5719|5724.3|5722.3|5720.3|5718.3|285
1664554800000|2022-09-30 16:20:00|5721.3|5719.3|5720.5|5718.5|5722.3|5720.3|5712.3|5710.3|394
1664555100000|2022-09-30 16:25:00|5720.8|5718.8|5715.8|5713.8|5726|5724|5715.8|5713.8|308
1664555400000|2022-09-30 16:30:00|5715.5|5713.5|5725.3|5723.3|5725.3|5723.3|5715.5|5713.5|265
1664555700000|2022-09-30 16:35:00|5725|5723|5730.3|5728.3|5731.5|5729.5|5723|5721|292
1664556000000|2022-09-30 16:40:00|5730.5|5728.5|5731|5729|5731.8|5729.8|5725.8|5723.8|114
1664556300000|2022-09-30 16:45:00|5730.5|5728.5|5735.5|5733.5|5736.3|5734.3|5728.8|5726.8|928
1664556600000|2022-09-30 16:50:00|5735.3|5733.3|5729.8|5727.8|5737|5735|5728.3|5726.3|148
1664556900000|2022-09-30 16:55:00|5729.5|5727.5|5728.8|5726.8|5733.5|5731.5|5727.3|5725.3|177
1664557200000|2022-09-30 17:00:00|5729|5727|5726.8|5724.8|5729.3|5727.3|5722.5|5720.5|147
1664557500000|2022-09-30 17:05:00|5727|5725|5728.5|5726.5|5732|5730|5726|5724|82
1664557800000|2022-09-30 17:10:00|5728.3|5726.3|5725|5723|5731.5|5729.5|5724.8|5722.8|98
1664558100000|2022-09-30 17:15:00|5724.8|5722.8|5721|5719|5727|5725|5720|5718|86
1664558400000|2022-09-30 17:20:00|5721.3|5719.3|5724|5722|5727.5|5725.5|5721.3|5719.3|67
1664558700000|2022-09-30 17:25:00|5723.8|5721.8|5730.5|5728.5|5733.5|5731.5|5722.3|5720.3|85
1664559000000|2022-09-30 17:30:00|5730.8|5728.8|5725|5723|5733|5731|5725|5723|61
1664559300000|2022-09-30 17:35:00|5724.8|5722.8|5717|5715|5725|5723|5715.5|5713.5|72
1664559600000|2022-09-30 17:40:00|5716.8|5714.8|5712.8|5710.8|5717.8|5715.8|5712.8|5710.8|126
1664559900000|2022-09-30 17:45:00|5713|5711|5709.5|5707.5|5713.3|5711.3|5709.5|5707.5|130
1664560200000|2022-09-30 17:50:00|5709.3|5707.3|5713.5|5711.5|5715.8|5713.8|5708.5|5706.5|105
1664560500000|2022-09-30 17:55:00|5713.3|5711.3|5711.5|5709.5|5716|5714|5711.3|5709.3|66
1664560800000|2022-09-30 18:00:00|5711|5709|5709|5707|5713|5711|5707.8|5705.8|107
1664561100000|2022-09-30 18:05:00|5709.3|5707.3|5710|5708|5712.3|5710.3|5706.5|5704.5|381
1664561400000|2022-09-30 18:10:00|5710.5|5708.5|5712.5|5710.5|5715.3|5713.3|5710.3|5708.3|77
1664561700000|2022-09-30 18:15:00|5712.3|5710.3|5712.8|5710.8|5719.3|5717.3|5711.5|5709.5|102
1664562000000|2022-09-30 18:20:00|5712.5|5710.5|5709|5707|5715.3|5713.3|5707.8|5705.8|125
1664562300000|2022-09-30 18:25:00|5709.3|5707.3|5706|5704|5709.5|5707.5|5702|5700|89
1664562600000|2022-09-30 18:30:00|5705.8|5703.8|5712|5710|5712.5|5710.5|5704.3|5702.3|112
1664562900000|2022-09-30 18:35:00|5711.8|5709.8|5706|5704|5712|5710|5703|5701|112
1664563200000|2022-09-30 18:40:00|5706.3|5704.3|5701.3|5699.3|5706.5|5704.5|5697|5695|151
1664563500000|2022-09-30 18:45:00|5700.8|5698.8|5698.3|5696.3|5701.3|5699.3|5690.5|5688.5|175
1664563800000|2022-09-30 18:50:00|5698.5|5696.5|5695|5693|5699.8|5697.8|5694.8|5692.8|99
1664564100000|2022-09-30 18:55:00|5694.8|5692.8|5690.3|5688.3|5695.5|5693.5|5687.5|5685.5|156
1664564400000|2022-09-30 19:00:00|5690.5|5688.5|5700.8|5698.8|5706|5704|5689|5687|116
1664564700000|2022-09-30 19:05:00|5700.5|5698.5|5699.5|5697.5|5705.5|5703.5|5697.8|5695.8|123
1664565000000|2022-09-30 19:10:00|5699.3|5697.3|5694|5692|5704.8|5702.8|5691.8|5689.8|137
1664565300000|2022-09-30 19:15:00|5693.5|5691.5|5698|5696|5701.5|5699.5|5690|5688|99
1664565600000|2022-09-30 19:20:00|5698.3|5696.3|5700|5698|5700.5|5698.5|5694|5692|108
1664565900000|2022-09-30 19:25:00|5699.8|5697.8|5702.3|5700.3|5702.8|5700.8|5690.5|5688.5|180
1664566200000|2022-09-30 19:30:00|5702|5700|5693.3|5691.3|5705.8|5703.8|5690.8|5688.8|153
1664566500000|2022-09-30 19:35:00|5693|5691|5690|5688|5696|5694|5687.5|5685.5|142
1664566800000|2022-09-30 19:40:00|5689.8|5687.8|5693|5691|5699|5697|5689|5687|225
1664567100000|2022-09-30 19:45:00|5692.8|5690.8|5696|5694|5699.8|5697.8|5690.5|5688.5|295
1664567400000|2022-09-30 19:50:00|5695.8|5693.8|5685.8|5683.8|5695.8|5693.8|5685|5683|569
1664567700000|2022-09-30 19:55:00|5686|5684|5690|5688|5690|5688|5683.5|5681.5|613
1664568000000|2022-09-30 20:00:00|5688.9|5684.9|5690.3|5686.3|5695.7|5691.7|5677.9|5673.9|0
1664568300000|2022-09-30 20:05:00|5689.9|5685.9|5699.7|5695.7|5701.2|5697.2|5688.7|5684.7|0
1664568600000|2022-09-30 20:10:00|5699.3|5695.3|5704|5700|5704.5|5700.5|5699|5695|0
1664568900000|2022-09-30 20:15:00|5703.7|5699.7|5697.8|5693.8|5703.7|5699.7|5696.2|5692.2|0
1664569200000|2022-09-30 20:20:00|5698.1|5694.1|5696.2|5692.2|5701.2|5697.2|5695.8|5691.8|0
1664569500000|2022-09-30 20:25:00|5696|5692|5697.4|5693.4|5698.1|5694.1|5695.5|5691.5|0
1664569800000|2022-09-30 20:30:00|5696.9|5692.9|5693.5|5689.5|5696.9|5692.9|5693|5689|0
1664570100000|2022-09-30 20:35:00|5693.8|5689.8|5689.1|5685.1|5693.8|5689.8|5689.1|5685.1|0
1664570400000|2022-09-30 20:40:00|5689.5|5685.5|5689.5|5685.5|5691.6|5687.6|5687.9|5683.9|0
1664570700000|2022-09-30 20:45:00|5690|5686|5691.9|5687.9|5691.9|5687.9|5688.3|5684.3|0
1664571000000|2022-09-30 20:50:00|5691.6|5687.6|5692|5688|5694.7|5690.7|5690.8|5686.8|0
1664571300000|2022-09-30 20:55:00|5692.4|5688.4|5692.3|5688.3|5693.6|5689.6|5690.8|5686.8|0
1664748000000|2022-10-02 22:00:00|5677.9|5673.9|5674.3|5670.3|5680|5676|5673.6|5669.6|0
1664748300000|2022-10-02 22:05:00|5674.2|5670.2|5677.2|5673.2|5678.9|5674.9|5671.2|5667.2|0
1664748600000|2022-10-02 22:10:00|5677.3|5673.3|5689.7|5685.7|5696.7|5692.7|5677.2|5673.2|0
1664748900000|2022-10-02 22:15:00|5689|5685|5697.6|5693.6|5700.6|5696.6|5686.6|5682.6|0
1664749200000|2022-10-02 22:20:00|5697.4|5693.4|5695.8|5691.8|5704.9|5700.9|5694.3|5690.3|0
1664749500000|2022-10-02 22:25:00|5696|5692|5693.1|5689.1|5699|5695|5691.8|5687.8|0
1664749800000|2022-10-02 22:30:00|5693.5|5689.5|5695.7|5691.7|5700.4|5696.4|5688.6|5684.6|0
1664750100000|2022-10-02 22:35:00|5695.9|5691.9|5697.3|5693.3|5698.1|5694.1|5692.2|5688.2|0
1664750400000|2022-10-02 22:40:00|5697.1|5693.1|5698.5|5694.5|5700.9|5696.9|5694.5|5690.5|0
1664750700000|2022-10-02 22:45:00|5699.5|5695.5|5701.1|5697.1|5702.8|5698.8|5697.3|5693.3|0
1664751000000|2022-10-02 22:50:00|5701.6|5697.6|5701.6|5697.6|5705.4|5701.4|5700.1|5696.1|0
1664751300000|2022-10-02 22:55:00|5701.4|5697.4|5699.2|5695.2|5703.2|5699.2|5696.1|5692.1|0
1664751600000|2022-10-02 23:00:00|5699.4|5695.4|5696.1|5692.1|5701.1|5697.1|5695.3|5691.3|0
1664751900000|2022-10-02 23:05:00|5696.3|5692.3|5700.9|5696.9|5701.2|5697.2|5695.3|5691.3|0
1664752200000|2022-10-02 23:10:00|5701.2|5697.2|5695.3|5691.3|5703.6|5699.6|5695.2|5691.2|0
1664752500000|2022-10-02 23:15:00|5695.8|5691.8|5692.8|5689.8|5696.5|5693|5690.5|5687.5|0
1664752800000|2022-10-02 23:20:00|5692.6|5689.6|5691.7|5688.7|5695.2|5692.2|5690.3|5687.3|0
1664753100000|2022-10-02 23:25:00|5691.8|5688.8|5687.2|5684.2|5694.4|5691.4|5687.2|5684.2|0
1664753400000|2022-10-02 23:30:00|5687.4|5684.4|5685.8|5682.8|5689.3|5686.3|5685.1|5682.1|0
1664753700000|2022-10-02 23:35:00|5685.7|5682.7|5687.7|5684.7|5690.3|5687.3|5684.5|5681.5|0
1664754000000|2022-10-02 23:40:00|5688.2|5685.2|5686|5683|5690.2|5687.2|5685.1|5682.1|0
1664754300000|2022-10-02 23:45:00|5685.8|5682.8|5683.8|5680.8|5687.7|5684.7|5681.7|5678.7|0
1664754600000|2022-10-02 23:50:00|5684|5681|5663.8|5660.8|5685.8|5682.8|5658.5|5655.5|0
1664754900000|2022-10-02 23:55:00|5664.1|5661.1|5664.4|5661.4|5668.1|5665.1|5658.1|5655.1|0
1664755200000|2022-10-03 00:00:00|5664.3|5661.3|5662.3|5659.3|5671|5668|5657.6|5654.6|0
1664755500000|2022-10-03 00:05:00|5662.1|5659.1|5657.5|5654.5|5662.1|5659.1|5653|5650|0
1664755800000|2022-10-03 00:10:00|5657.2|5654.2|5659.1|5656.1|5662.5|5659.5|5654.5|5651.5|0
1664756100000|2022-10-03 00:15:00|5658.6|5655.6|5638.4|5635.4|5660.7|5657.7|5636.6|5633.6|0
1664756400000|2022-10-03 00:20:00|5636.7|5633.7|5650.3|5647.3|5652|5649|5636.6|5633.6|0
1664756700000|2022-10-03 00:25:00|5650.2|5647.2|5643.4|5640.4|5650.2|5647.2|5639.9|5636.9|0
1664757000000|2022-10-03 00:30:00|5642.5|5639.5|5638.2|5635.2|5643.4|5640.4|5636.5|5633.5|0
1664757300000|2022-10-03 00:35:00|5638.3|5635.3|5634.6|5631.6|5641.7|5638.7|5632.9|5629.9|0
1664757600000|2022-10-03 00:40:00|5634.7|5631.7|5634|5631|5636.5|5633.5|5632.9|5629.9|0
1664757900000|2022-10-03 00:45:00|5633.1|5630.1|5638.8|5635.8|5640|5637|5633|5630|0
1664758200000|2022-10-03 00:50:00|5639.7|5636.7|5639.2|5636.2|5642.2|5639.2|5637.4|5634.4|0
1664758500000|2022-10-03 00:55:00|5637.5|5634.5|5638.1|5635.1|5639.8|5636.8|5629.1|5626.1|0
1664758800000|2022-10-03 01:00:00|5637.3|5634.3|5641.2|5638.2|5643|5640|5637.2|5634.2|0
1664759100000|2022-10-03 01:05:00|5641.3|5638.3|5647.3|5644.3|5649.8|5646.8|5641.2|5638.2|0
1664759400000|2022-10-03 01:10:00|5648.1|5645.1|5651.8|5648.8|5653.6|5650.6|5646.4|5643.4|0
1664759700000|2022-10-03 01:15:00|5651|5648|5652.7|5649.7|5652.7|5649.7|5644.1|5641.1|0
1664760000000|2022-10-03 01:20:00|5654.4|5651.4|5650.9|5647.9|5654.4|5651.4|5649.2|5646.2|0
1664760300000|2022-10-03 01:25:00|5652.6|5649.6|5662.9|5659.9|5664.8|5661.8|5650.9|5647.9|0
1664760600000|2022-10-03 01:30:00|5663.7|5660.7|5669.7|5666.7|5671.5|5668.5|5661.1|5658.1|0
1664760900000|2022-10-03 01:35:00|5668.9|5665.9|5669.2|5666.2|5671.5|5668.5|5666.3|5663.3|0
1664761200000|2022-10-03 01:40:00|5669|5666|5675.9|5672.9|5676.3|5673.3|5665.6|5662.6|0
1664761500000|2022-10-03 01:45:00|5676|5673|5684.4|5681.4|5686.4|5683.4|5674.3|5671.3|0
1664761800000|2022-10-03 01:50:00|5684.3|5681.3|5689.5|5686.5|5691.2|5688.2|5682.6|5679.6|0
1664762100000|2022-10-03 01:55:00|5687.8|5684.8|5689.5|5686.5|5689.5|5686.5|5686|5683|0
1664762400000|2022-10-03 02:00:00|5689.4|5686.4|5682.4|5679.4|5691.2|5688.2|5682.4|5679.4|0
1664762700000|2022-10-03 02:05:00|5683.3|5680.3|5678.8|5675.8|5684.1|5681.1|5678.8|5675.8|0
1664763000000|2022-10-03 02:10:00|5679.7|5676.7|5682.2|5679.2|5683.9|5680.9|5677|5674|0
1664763300000|2022-10-03 02:15:00|5683.1|5680.1|5680|5677|5687.3|5684.3|5678.8|5675.8|0
1664763600000|2022-10-03 02:20:00|5678.3|5675.3|5671.4|5668.4|5680|5677|5669.7|5666.7|0
1664763900000|2022-10-03 02:25:00|5671.5|5668.5|5669.8|5666.8|5673.3|5670.3|5669.7|5666.7|0
1664764200000|2022-10-03 02:30:00|5668.1|5665.1|5666.3|5663.3|5671.5|5668.5|5666.3|5663.3|0
1664764500000|2022-10-03 02:35:00|5664.6|5661.6|5668|5665|5668|5665|5659.4|5656.4|0
1664764800000|2022-10-03 02:40:00|5669.7|5666.7|5671.5|5668.5|5671.5|5668.5|5668|5665|0
1664765100000|2022-10-03 02:45:00|5673.2|5670.2|5675|5672|5676.7|5673.7|5671.5|5668.5|0
1664765400000|2022-10-03 02:50:00|5675.8|5672.8|5678.5|5675.5|5680.2|5677.2|5675.8|5672.8|0
1664765700000|2022-10-03 02:55:00|5676.8|5673.8|5662|5659|5676.8|5673.8|5661.2|5658.2|0
1664766000000|2022-10-03 03:00:00|5662.9|5659.9|5661.3|5658.3|5666.4|5663.4|5661.2|5658.2|0
1664766300000|2022-10-03 03:05:00|5662.9|5659.9|5666.5|5663.5|5668.3|5665.3|5661.2|5658.2|0
1664766600000|2022-10-03 03:10:00|5665.6|5662.6|5666.8|5663.8|5668.5|5665.5|5665|5662|0
1664766900000|2022-10-03 03:15:00|5668.5|5665.5|5675|5672|5675.5|5672.5|5668.5|5665.5|0
1664767200000|2022-10-03 03:20:00|5675.1|5672.1|5671.5|5668.5|5678.5|5675.5|5669.8|5666.8|0
1664767500000|2022-10-03 03:25:00|5672.4|5669.4|5668.1|5665.1|5673.2|5670.2|5668.1|5665.1|0
1664767800000|2022-10-03 03:30:00|5669.8|5666.8|5671.5|5668.5|5673.2|5670.2|5666.3|5663.3|0
1664768100000|2022-10-03 03:35:00|5671.6|5668.6|5675.2|5672.2|5680.3|5677.3|5671.6|5668.6|0
1664768400000|2022-10-03 03:40:00|5675.1|5672.1|5675.9|5672.9|5676.8|5673.8|5673.4|5670.4|0
1664768700000|2022-10-03 03:45:00|5675.1|5672.1|5675.2|5672.2|5676.9|5673.9|5673.4|5670.4|0
1664769000000|2022-10-03 03:50:00|5675.1|5672.1|5680.3|5677.3|5680.3|5677.3|5674.3|5671.3|0
1664769300000|2022-10-03 03:55:00|5679.5|5676.5|5675.1|5672.1|5679.5|5676.5|5673.4|5670.4|0
1664769600000|2022-10-03 04:00:00|5675.2|5672.2|5675.1|5672.1|5676.9|5673.9|5673.4|5670.4|0
1664769900000|2022-10-03 04:05:00|5675.2|5672.2|5669.6|5666.6|5676.9|5673.9|5667.9|5664.9|0
1664770200000|2022-10-03 04:10:00|5669.5|5666.5|5673.1|5670.1|5674.8|5671.8|5669.5|5666.5|0
1664770500000|2022-10-03 04:15:00|5673.9|5670.9|5673|5670|5676.5|5673.5|5671.3|5668.3|0
1664770800000|2022-10-03 04:20:00|5672.7|5669.7|5669.2|5666.2|5672.7|5669.7|5669.2|5666.2|0
1664771100000|2022-10-03 04:25:00|5669.3|5666.3|5669.3|5666.3|5671|5668|5669.2|5666.2|0
1664771400000|2022-10-03 04:30:00|5670.1|5667.1|5671.1|5668.1|5671.9|5668.9|5668.5|5665.5|0
1664771700000|2022-10-03 04:35:00|5670.2|5667.2|5665|5662|5671.1|5668.1|5665|5662|0
1664772000000|2022-10-03 04:40:00|5666.7|5663.7|5671.8|5668.8|5671.9|5668.9|5664.9|5661.9|0
1664772300000|2022-10-03 04:45:00|5671|5668|5674.4|5671.4|5674.4|5671.4|5669.2|5666.2|0
1664772600000|2022-10-03 04:50:00|5672.7|5669.7|5679.6|5676.6|5679.6|5676.6|5672.7|5669.7|0
1664772900000|2022-10-03 04:55:00|5678.7|5675.7|5680.2|5677.2|5683|5680|5678.7|5675.7|0
1664773200000|2022-10-03 05:00:00|5679.4|5676.4|5678.8|5675.8|5681|5678|5674|5671|0
1664773500000|2022-10-03 05:05:00|5679.6|5676.6|5671.7|5668.7|5680.5|5677.5|5669.2|5666.2|0
1664773800000|2022-10-03 05:10:00|5670.9|5667.9|5668.1|5665.1|5671.8|5668.8|5666.4|5663.4|0
1664774100000|2022-10-03 05:15:00|5668.2|5665.2|5666.4|5663.4|5669.9|5666.9|5664.7|5661.7|0
1664774400000|2022-10-03 05:20:00|5666.5|5663.5|5668.6|5665.6|5670.3|5667.3|5664.8|5661.8|0
1664774700000|2022-10-03 05:25:00|5666.9|5663.9|5668.6|5665.6|5672|5669|5666.9|5663.9|0
1664775000000|2022-10-03 05:30:00|5668.9|5665.9|5672.3|5669.3|5672.4|5669.4|5668.8|5665.8|0
1664775300000|2022-10-03 05:35:00|5672.4|5669.4|5675.8|5672.8|5677.5|5674.5|5672.3|5669.3|0
1664775600000|2022-10-03 05:40:00|5675.9|5672.9|5685.3|5682.3|5686.2|5683.2|5675.9|5672.9|0
1664775900000|2022-10-03 05:45:00|5685.3|5682.3|5690.8|5687.8|5691|5688|5685.3|5682.3|0
1664776200000|2022-10-03 05:50:00|5690.9|5687.9|5704.6|5701.6|5704.7|5701.7|5690.9|5687.9|0
1664776500000|2022-10-03 05:55:00|5704.5|5701.5|5693.3|5690.3|5708|5705|5691.6|5688.6|0
1664776800000|2022-10-03 06:00:00|5692.5|5689.5|5716.8|5714.8|5718.3|5716.3|5691.6|5688.1|366
1664777100000|2022-10-03 06:05:00|5716|5714|5720.5|5718.5|5729|5727|5711.8|5709.8|305
1664777400000|2022-10-03 06:10:00|5720.3|5718.3|5710.3|5708.3|5720.5|5718.5|5709.5|5707.5|169
1664777700000|2022-10-03 06:15:00|5710.5|5708.5|5713.5|5711.5|5717|5715|5710.5|5708.5|114
1664778000000|2022-10-03 06:20:00|5713.3|5711.3|5709.3|5707.3|5713.3|5711.3|5705.3|5703.3|143
1664778300000|2022-10-03 06:25:00|5709.5|5707.5|5711.5|5709.5|5713.3|5711.3|5708|5706|88
1664778600000|2022-10-03 06:30:00|5711.3|5709.3|5705|5703|5711.3|5709.3|5703.8|5701.8|107
1664778900000|2022-10-03 06:35:00|5705.3|5703.3|5707.3|5705.3|5707.3|5705.3|5700.5|5698.5|89
1664779200000|2022-10-03 06:40:00|5707.5|5705.5|5702.3|5700.3|5708.5|5706.5|5701.8|5699.8|94
1664779500000|2022-10-03 06:45:00|5702|5700|5708.3|5706.3|5708.3|5706.3|5698.5|5696.5|214
1664779800000|2022-10-03 06:50:00|5707.8|5705.8|5708.8|5706.8|5713|5711|5704.8|5702.8|199
1664780100000|2022-10-03 06:55:00|5709|5707|5716|5714|5716.3|5714.3|5704.5|5702.5|225
1664780400000|2022-10-03 07:00:00|5715.8|5713.8|5697.3|5696.3|5715.8|5714.3|5683.8|5682.8|3092
1664780700000|2022-10-03 07:05:00|5696|5695|5688.8|5687.8|5709.3|5708.3|5684.3|5683.3|1490
1664781000000|2022-10-03 07:10:00|5688|5687|5692.8|5691.8|5694.5|5693.5|5664.5|5663.5|1719
1664781300000|2022-10-03 07:15:00|5692.5|5691.5|5709.5|5708.5|5713.3|5712.3|5689|5688|1120
1664781600000|2022-10-03 07:20:00|5709.8|5708.8|5704.5|5703.5|5716.8|5715.8|5704.3|5703.3|795
1664781900000|2022-10-03 07:25:00|5704.8|5703.8|5704.5|5703.5|5715|5714|5700|5699|614
1664782200000|2022-10-03 07:30:00|5704.3|5703.3|5695|5694|5709.8|5708.8|5693.3|5692.3|715
1664782500000|2022-10-03 07:35:00|5695.3|5694.3|5676.5|5675.5|5696|5695|5676.3|5675.3|949
1664782800000|2022-10-03 07:40:00|5677.5|5676.5|5678.5|5677.5|5684|5683|5673|5672|814
1664783100000|2022-10-03 07:45:00|5678|5677|5682.9|5681.9|5683.9|5682.9|5672.5|5671.5|585
1664783400000|2022-10-03 07:50:00|5683.1|5682.1|5670.1|5669.1|5684.6|5683.6|5667.6|5666.6|471
1664783700000|2022-10-03 07:55:00|5670.4|5669.4|5678.1|5677.1|5683.1|5682.1|5668.6|5667.6|492
1664784000000|2022-10-03 08:00:00|5677.1|5676.1|5657.9|5656.9|5677.1|5676.1|5657.4|5656.4|800
1664784300000|2022-10-03 08:05:00|5658.1|5657.1|5660.4|5659.4|5661.9|5660.9|5654.9|5653.9|928
1664784600000|2022-10-03 08:10:00|5660.1|5659.1|5671.4|5670.4|5671.4|5670.4|5657.4|5656.4|896
1664784900000|2022-10-03 08:15:00|5671.6|5670.6|5674.9|5673.9|5677.9|5676.9|5670.4|5669.4|646
1664785200000|2022-10-03 08:20:00|5674.6|5673.6|5682.4|5681.4|5684.9|5683.9|5672.4|5671.4|427
1664785500000|2022-10-03 08:25:00|5682.6|5681.6|5673.9|5672.9|5683.9|5682.9|5672.9|5671.9|454
1664785800000|2022-10-03 08:30:00|5674.1|5673.1|5679.6|5678.6|5680.6|5679.6|5665.6|5664.6|604
1664786100000|2022-10-03 08:35:00|5679.4|5678.4|5674.9|5673.9|5680.9|5679.9|5673.4|5672.4|442
1664786400000|2022-10-03 08:40:00|5674.6|5673.6|5679.9|5678.9|5681.6|5680.6|5673.9|5672.9|412
1664786700000|2022-10-03 08:45:00|5680.1|5679.1|5681.1|5680.1|5684.9|5683.9|5676.4|5675.4|525
1664787000000|2022-10-03 08:50:00|5680.9|5679.9|5687.9|5686.9|5688.9|5687.9|5679.9|5678.9|609
1664787300000|2022-10-03 08:55:00|5688.1|5687.1|5690.9|5689.9|5691.4|5690.4|5683.9|5682.9|355
1664787600000|2022-10-03 09:00:00|5690.6|5689.6|5677.1|5676.1|5690.9|5689.9|5676.9|5675.9|386
1664787900000|2022-10-03 09:05:00|5676.9|5675.9|5669.1|5668.1|5678.6|5677.6|5667.9|5666.9|633
1664788200000|2022-10-03 09:10:00|5669.4|5668.4|5674.9|5673.9|5677.1|5676.1|5669.4|5668.4|488
1664788500000|2022-10-03 09:15:00|5675.1|5674.1|5683.1|5682.1|5685.6|5684.6|5675.1|5674.1|431
1664788800000|2022-10-03 09:20:00|5683.4|5682.4|5695.6|5694.6|5696.9|5695.9|5682.1|5681.1|578
1664789100000|2022-10-03 09:25:00|5695.4|5694.4|5693.6|5692.6|5695.6|5694.6|5686.9|5685.9|506
1664789400000|2022-10-03 09:30:00|5693.4|5692.4|5698.1|5697.1|5698.4|5697.4|5691.4|5690.4|413
1664789700000|2022-10-03 09:35:00|5697.9|5696.9|5696.1|5695.1|5702.9|5701.9|5694.4|5693.4|389
1664790000000|2022-10-03 09:40:00|5695.9|5694.9|5694.1|5693.1|5699.9|5698.9|5691.9|5690.9|421
1664790300000|2022-10-03 09:45:00|5693.9|5692.9|5695.9|5694.9|5697.6|5696.6|5692.4|5691.4|274
1664790600000|2022-10-03 09:50:00|5695.6|5694.6|5701.1|5700.1|5701.9|5700.9|5692.1|5691.1|448
1664790900000|2022-10-03 09:55:00|5701.4|5700.4|5701.4|5700.4|5704.1|5703.1|5699.6|5698.6|295
1664791200000|2022-10-03 10:00:00|5701.6|5700.6|5706.4|5705.4|5708.1|5707.1|5699.9|5698.9|371
1664791500000|2022-10-03 10:05:00|5706.6|5705.6|5702.6|5701.6|5706.6|5705.6|5700.6|5699.6|299
1664791800000|2022-10-03 10:10:00|5702.4|5701.4|5700.4|5699.4|5707.9|5706.9|5700.1|5699.1|309
1664792100000|2022-10-03 10:15:00|5700.1|5699.1|5701.9|5700.9|5701.9|5700.9|5695.1|5694.1|316
1664792400000|2022-10-03 10:20:00|5701.4|5700.4|5701.6|5700.6|5703.6|5702.6|5696.1|5695.1|357
1664792700000|2022-10-03 10:25:00|5701.4|5700.4|5707.6|5706.6|5707.9|5706.9|5699.1|5698.1|257
1664793000000|2022-10-03 10:30:00|5707.4|5706.4|5707.1|5706.1|5708.4|5707.4|5704.4|5703.4|248
1664793300000|2022-10-03 10:35:00|5706.9|5705.9|5701.4|5700.4|5707.6|5706.6|5699.9|5698.9|197
1664793600000|2022-10-03 10:40:00|5701.6|5700.6|5703.6|5702.6|5704.6|5703.6|5700.1|5699.1|132
1664793900000|2022-10-03 10:45:00|5703.4|5702.4|5717.4|5716.4|5717.4|5716.4|5702.6|5701.6|433
1664794200000|2022-10-03 10:50:00|5716.9|5715.9|5709.4|5708.4|5717.1|5716.1|5707.1|5706.1|518
1664794500000|2022-10-03 10:55:00|5709.1|5708.1|5714.6|5713.6|5715.9|5714.9|5709.1|5708.1|354
1664794800000|2022-10-03 11:00:00|5715.4|5714.4|5712.4|5711.4|5716.6|5715.6|5709.4|5708.4|369
1664795100000|2022-10-03 11:05:00|5712.1|5711.1|5712.4|5711.4|5715.1|5714.1|5710.6|5709.6|210
1664795400000|2022-10-03 11:10:00|5712.6|5711.6|5714.9|5713.9|5715.9|5714.9|5707.1|5706.1|218
1664795700000|2022-10-03 11:15:00|5714.6|5713.6|5716.1|5715.1|5719.6|5718.6|5714.1|5713.1|328
1664796000000|2022-10-03 11:20:00|5716.4|5715.4|5722.1|5721.1|5722.4|5721.4|5715.9|5714.9|306
1664796300000|2022-10-03 11:25:00|5721.9|5720.9|5721.6|5720.6|5724.4|5723.4|5718.6|5717.6|342
1664796600000|2022-10-03 11:30:00|5721.4|5720.4|5724.6|5723.6|5726.6|5725.6|5717.4|5716.4|299
1664796900000|2022-10-03 11:35:00|5725.1|5724.1|5729.1|5728.1|5730.6|5729.6|5725.1|5724.1|299
1664797200000|2022-10-03 11:40:00|5728.3|5727.3|5728.6|5727.6|5732.1|5731.1|5726.6|5725.6|238
1664797500000|2022-10-03 11:45:00|5728.3|5727.3|5727.1|5726.1|5733.3|5732.3|5726.8|5725.8|261
1664797800000|2022-10-03 11:50:00|5726.8|5725.8|5729.1|5728.1|5730.6|5729.6|5725.6|5724.6|217
1664798100000|2022-10-03 11:55:00|5729.3|5728.3|5742.1|5741.1|5742.1|5741.1|5728.1|5727.1|369
1664798400000|2022-10-03 12:00:00|5741.8|5740.8|5743.1|5742.1|5747.6|5746.6|5739.6|5738.6|536
1664798700000|2022-10-03 12:05:00|5742.1|5741.1|5745.6|5744.6|5745.6|5744.6|5739.8|5738.8|511
1664799000000|2022-10-03 12:10:00|5744.8|5743.8|5740.6|5739.6|5745.3|5744.3|5738.1|5737.1|257
1664799300000|2022-10-03 12:15:00|5740.3|5739.3|5736.1|5735.1|5742.3|5741.3|5734.6|5733.6|261
1664799600000|2022-10-03 12:20:00|5736.3|5735.3|5743.1|5742.1|5743.8|5742.8|5736.1|5735.1|197
1664799900000|2022-10-03 12:25:00|5742.8|5741.8|5744.6|5743.6|5746.1|5745.1|5741.3|5740.3|213
1664800200000|2022-10-03 12:30:00|5745.1|5744.1|5752.1|5751.1|5754.3|5753.3|5741.6|5740.6|385
1664800500000|2022-10-03 12:35:00|5752.6|5751.6|5747.6|5746.6|5753.1|5752.1|5746.1|5745.1|379
1664800800000|2022-10-03 12:40:00|5748.1|5747.1|5755.1|5754.1|5755.3|5754.3|5747.1|5746.1|564
1664801100000|2022-10-03 12:45:00|5754.8|5753.8|5756.6|5755.6|5758.6|5757.6|5752.8|5751.8|384
1664801400000|2022-10-03 12:50:00|5756.8|5755.8|5755.8|5754.8|5761.8|5760.8|5755.6|5754.6|627
1664801700000|2022-10-03 12:55:00|5756.6|5755.6|5757.6|5756.6|5760.6|5759.6|5755.6|5754.6|541
1664802000000|2022-10-03 13:00:00|5757.8|5756.8|5761.1|5760.1|5761.3|5760.3|5757.1|5756.1|418
1664802300000|2022-10-03 13:05:00|5761.3|5760.3|5759.6|5758.6|5761.6|5760.6|5757.1|5756.1|353
1664802600000|2022-10-03 13:10:00|5759.8|5758.8|5765.1|5764.1|5765.6|5764.6|5757.6|5756.6|388
1664802900000|2022-10-03 13:15:00|5764.8|5763.8|5766.1|5765.1|5768.6|5767.6|5762.1|5761.1|332
1664803200000|2022-10-03 13:20:00|5766.3|5765.3|5761.6|5760.6|5768.1|5767.1|5761.6|5760.6|370
1664803500000|2022-10-03 13:25:00|5761.3|5760.3|5758.8|5757.8|5762.1|5761.1|5755.6|5754.6|416
1664803800000|2022-10-03 13:30:00|5758.6|5757.6|5754.6|5753.6|5761.8|5760.8|5750.1|5749.1|927
1664804100000|2022-10-03 13:35:00|5754.8|5753.8|5747.1|5746.1|5756.3|5755.3|5746.8|5745.8|626
1664804400000|2022-10-03 13:40:00|5747.3|5746.3|5764.3|5763.3|5764.6|5763.6|5743.3|5742.3|689
1664804700000|2022-10-03 13:45:00|5764.1|5763.1|5773.3|5772.3|5776.6|5775.6|5763.8|5762.8|752
1664805000000|2022-10-03 13:50:00|5773.1|5772.1|5764.8|5763.8|5775.3|5774.3|5761.3|5760.3|772
1664805300000|2022-10-03 13:55:00|5764.6|5763.6|5761.6|5760.6|5765.8|5764.8|5754.3|5753.3|593
1664805600000|2022-10-03 14:00:00|5765.6|5764.6|5776.3|5775.3|5784.1|5783.1|5765.6|5764.6|1817
1664805900000|2022-10-03 14:05:00|5775.8|5774.8|5788.1|5787.1|5793.8|5792.8|5775.8|5774.8|959
1664806200000|2022-10-03 14:10:00|5787.9|5786.9|5786.1|5785.1|5792.6|5791.6|5784.1|5783.1|789
1664806500000|2022-10-03 14:15:00|5785.6|5784.6|5786.9|5785.9|5789.6|5788.6|5778.1|5777.1|873
1664806800000|2022-10-03 14:20:00|5786.4|5785.4|5790.6|5789.6|5791.4|5790.4|5782.9|5781.9|712
1664807100000|2022-10-03 14:25:00|5790.9|5789.9|5781.6|5780.6|5794.6|5793.6|5781.4|5780.4|657
1664807400000|2022-10-03 14:30:00|5782.1|5781.1|5784.6|5783.6|5786.4|5785.4|5776.6|5775.6|740
1664807700000|2022-10-03 14:35:00|5785.1|5784.1|5785.1|5784.1|5789.6|5788.6|5781.1|5780.1|997
1664808000000|2022-10-03 14:40:00|5785.4|5784.4|5784.1|5783.1|5785.6|5784.6|5777.6|5776.6|636
1664808300000|2022-10-03 14:45:00|5784.4|5783.4|5793.1|5792.1|5793.6|5792.6|5782.6|5781.6|654
1664808600000|2022-10-03 14:50:00|5793.4|5792.4|5789.6|5788.6|5793.9|5792.9|5784.9|5783.9|589
1664808900000|2022-10-03 14:55:00|5789.9|5788.9|5792.4|5791.4|5796.9|5795.9|5786.4|5785.4|717
1664809200000|2022-10-03 15:00:00|5792.6|5791.6|5793.6|5792.6|5794.9|5793.9|5789.4|5788.4|672
1664809500000|2022-10-03 15:05:00|5793.9|5792.9|5801.1|5800.1|5801.1|5800.1|5791.9|5790.9|906
1664809800000|2022-10-03 15:10:00|5800.9|5799.9|5795.6|5794.6|5804.9|5803.9|5790.1|5789.1|707
1664810100000|2022-10-03 15:15:00|5795.9|5794.9|5796.1|5795.1|5800.4|5799.4|5793.1|5792.1|906
1664810400000|2022-10-03 15:20:00|5795.9|5794.9|5794.9|5793.9|5798.1|5797.1|5791.9|5790.9|816
1664810700000|2022-10-03 15:25:00|5795.1|5794.1|5794.6|5793.6|5796.1|5795.1|5789.4|5788.4|991
1664811000000|2022-10-03 15:30:00|5795.1|5793.1|5797.1|5795.1|5801.4|5799.4|5792.9|5790.9|4026
1664811300000|2022-10-03 15:35:00|5796.9|5794.9|5788.6|5786.6|5796.9|5794.9|5785.6|5783.6|1599
1664811600000|2022-10-03 15:40:00|5788.4|5786.4|5781.6|5779.6|5788.9|5786.9|5781.6|5779.6|451
1664811900000|2022-10-03 15:45:00|5781.4|5779.4|5788.1|5786.1|5788.6|5786.6|5780.9|5778.9|251
1664812200000|2022-10-03 15:50:00|5787.9|5785.9|5786.4|5784.4|5791.4|5789.4|5786.1|5784.1|2132
1664812500000|2022-10-03 15:55:00|5786.1|5784.1|5785.1|5783.1|5788.1|5786.1|5781.1|5779.1|328
1664812800000|2022-10-03 16:00:00|5784.9|5782.9|5792.4|5790.4|5793.6|5791.6|5784.9|5782.9|167
1664813100000|2022-10-03 16:05:00|5792.6|5790.6|5798.9|5796.9|5798.9|5796.9|5790.1|5788.1|136
1664813400000|2022-10-03 16:10:00|5798.6|5796.6|5799.1|5797.1|5803.4|5801.4|5797.4|5795.4|206
1664813700000|2022-10-03 16:15:00|5798.9|5796.9|5797.1|5795.1|5800.1|5798.1|5793.4|5791.4|191
1664814000000|2022-10-03 16:20:00|5797.4|5795.4|5797.1|5795.1|5797.9|5795.9|5788.6|5786.6|213
1664814300000|2022-10-03 16:25:00|5796.9|5794.9|5790.6|5788.6|5798.6|5796.6|5789.1|5787.1|141
1664814600000|2022-10-03 16:30:00|5790.1|5788.1|5794.4|5792.4|5795.1|5793.1|5787.9|5785.9|117
1664814900000|2022-10-03 16:35:00|5794.6|5792.6|5794.6|5792.6|5795.4|5793.4|5789.6|5787.6|86
1664815200000|2022-10-03 16:40:00|5794.4|5792.4|5792.1|5790.1|5795.9|5793.9|5790.9|5788.9|59
1664815500000|2022-10-03 16:45:00|5791.9|5789.9|5789.6|5787.6|5793.1|5791.1|5788.9|5786.9|90
1664815800000|2022-10-03 16:50:00|5789.9|5787.9|5786.4|5784.4|5790.4|5788.4|5783.9|5781.9|169
1664816100000|2022-10-03 16:55:00|5786.1|5784.1|5790.6|5788.6|5791.4|5789.4|5783.4|5781.4|193
1664816400000|2022-10-03 17:00:00|5790.9|5788.9|5792.1|5790.1|5793.4|5791.4|5788.6|5786.6|129
1664816700000|2022-10-03 17:05:00|5792.4|5790.4|5798.6|5796.6|5799.6|5797.6|5791.6|5789.6|91
1664817000000|2022-10-03 17:10:00|5798.9|5796.9|5793.4|5791.4|5798.9|5796.9|5792.1|5790.1|132
1664817300000|2022-10-03 17:15:00|5793.6|5791.6|5794.1|5792.1|5796.9|5794.9|5792.6|5790.6|72
1664817600000|2022-10-03 17:20:00|5793.9|5791.9|5801.6|5799.6|5803.9|5801.9|5793.9|5791.9|158
1664817900000|2022-10-03 17:25:00|5801.9|5799.9|5799.4|5797.4|5804.4|5802.4|5797.4|5795.4|99
1664818200000|2022-10-03 17:30:00|5799.1|5797.1|5805.9|5803.9|5806.4|5804.4|5798.9|5796.9|125
1664818500000|2022-10-03 17:35:00|5805.6|5803.6|5803.6|5801.6|5805.6|5803.6|5802.6|5800.6|62
1664818800000|2022-10-03 17:40:00|5803.9|5801.9|5803.6|5801.6|5806.1|5804.1|5802.6|5800.6|32
1664819100000|2022-10-03 17:45:00|5803.9|5801.9|5804.1|5802.1|5808.1|5806.1|5802.6|5800.6|105
1664819400000|2022-10-03 17:50:00|5803.9|5801.9|5801.6|5799.6|5803.9|5801.9|5801.1|5799.1|37
1664819700000|2022-10-03 17:55:00|5801.4|5799.4|5800.1|5798.1|5801.6|5799.6|5798.9|5796.9|57
1664820000000|2022-10-03 18:00:00|5800.4|5798.4|5804.4|5802.4|5804.9|5802.9|5799.4|5797.4|71
1664820300000|2022-10-03 18:05:00|5804.1|5802.1|5805.6|5803.6|5808.6|5806.6|5803.1|5801.1|99
1664820600000|2022-10-03 18:10:00|5805.9|5803.9|5808.6|5806.6|5809.6|5807.6|5805.4|5803.4|58
1664820900000|2022-10-03 18:15:00|5808.4|5806.4|5810.1|5808.1|5810.9|5808.9|5807.6|5805.6|62
1664821200000|2022-10-03 18:20:00|5810.4|5808.4|5812.1|5810.1|5813.4|5811.4|5809.9|5807.9|93
1664821500000|2022-10-03 18:25:00|5811.9|5809.9|5819.4|5817.4|5819.9|5817.9|5810.9|5808.9|196
1664821800000|2022-10-03 18:30:00|5819.1|5817.1|5820.4|5818.4|5821.6|5819.6|5817.9|5815.9|140
1664822100000|2022-10-03 18:35:00|5820.1|5818.1|5820.1|5818.1|5821.6|5819.6|5819.1|5817.1|148
1664822400000|2022-10-03 18:40:00|5819.9|5817.9|5822.4|5820.4|5822.9|5820.9|5819.6|5817.6|104
1664822700000|2022-10-03 18:45:00|5822.1|5820.1|5822.6|5820.6|5824.1|5822.1|5821.1|5819.1|253
1664823000000|2022-10-03 18:50:00|5822.9|5820.9|5825.9|5823.9|5826.1|5824.1|5822.4|5820.4|123
1664823300000|2022-10-03 18:55:00|5826.1|5824.1|5828.1|5826.1|5831.9|5829.9|5825.9|5823.9|185
1664823600000|2022-10-03 19:00:00|5828.4|5826.4|5824.4|5822.4|5828.4|5826.4|5823.4|5821.4|56
1664823900000|2022-10-03 19:05:00|5824.1|5822.1|5826.1|5824.1|5828.1|5826.1|5824.1|5822.1|67
1664824200000|2022-10-03 19:10:00|5826.4|5824.4|5822.6|5820.6|5826.4|5824.4|5821.1|5819.1|45
1664824500000|2022-10-03 19:15:00|5822.9|5820.9|5822.1|5820.1|5822.9|5820.9|5816.9|5814.9|101
1664824800000|2022-10-03 19:20:00|5821.9|5819.9|5825.6|5823.6|5825.9|5823.9|5821.6|5819.6|66
1664825100000|2022-10-03 19:25:00|5825.9|5823.9|5823.6|5821.6|5827.4|5825.4|5823.4|5821.4|86
1664825400000|2022-10-03 19:30:00|5823.4|5821.4|5820.6|5818.6|5825.9|5823.9|5819.1|5817.1|120
1664825700000|2022-10-03 19:35:00|5820.9|5818.9|5820.1|5818.1|5823.1|5821.1|5818.9|5816.9|86
1664826000000|2022-10-03 19:40:00|5819.9|5817.9|5818.1|5816.1|5822.1|5820.1|5817.9|5815.9|240
1664826300000|2022-10-03 19:45:00|5817.9|5815.9|5814.4|5812.4|5819.4|5817.4|5814.1|5812.1|131
1664826600000|2022-10-03 19:50:00|5813.6|5811.6|5812.6|5810.6|5814.1|5812.1|5807.6|5805.6|197
1664826900000|2022-10-03 19:55:00|5812.4|5810.4|5803.9|5801.9|5812.6|5810.6|5801.4|5799.4|335
1664827200000|2022-10-03 20:00:00|5806.1|5802.1|5815.5|5811.5|5818|5814|5806.1|5802.1|0
1664827500000|2022-10-03 20:05:00|5815.9|5811.9|5814.3|5810.3|5817.9|5813.9|5814|5810|0
1664827800000|2022-10-03 20:10:00|5814.8|5810.8|5814.4|5810.4|5818.6|5814.6|5813.6|5809.6|0
1664828100000|2022-10-03 20:15:00|5814.9|5810.9|5813.7|5809.7|5816.7|5812.7|5813.4|5809.4|0
1664828400000|2022-10-03 20:20:00|5813.9|5809.9|5814.8|5810.8|5815.3|5811.3|5813.8|5809.8|0
1664828700000|2022-10-03 20:25:00|5814.9|5810.9|5816.4|5812.4|5816.7|5812.7|5813.9|5809.9|0
1664829000000|2022-10-03 20:30:00|5816.5|5812.5|5816.4|5812.4|5817.1|5813.1|5815.8|5811.8|0
1664829300000|2022-10-03 20:35:00|5816.6|5812.6|5815.9|5811.9|5817.6|5813.6|5815.2|5811.2|0
1664829600000|2022-10-03 20:40:00|5815.8|5811.8|5814.7|5810.7|5815.8|5811.8|5814.2|5810.2|0
1664829900000|2022-10-03 20:45:00|5814.2|5810.2|5813.9|5809.9|5815.1|5811.1|5813.7|5809.7|0
1664830200000|2022-10-03 20:50:00|5814|5810|5813.5|5809.5|5814|5810|5813.2|5809.2|0
1664830500000|2022-10-03 20:55:00|5813.2|5809.2|5813.5|5809.5|5813.8|5809.8|5812.6|5808.6|0
1664830800000|2022-10-03 21:00:00|5813.7|5809.7|5812.9|5808.9|5814|5810|5812.2|5808.2|0
1664831100000|2022-10-03 21:05:00|5813.1|5809.1|5813.1|5809.1|5813.3|5809.3|5812.9|5808.9|0
1664831400000|2022-10-03 21:10:00|5812.9|5808.9|5813.5|5809.5|5813.6|5809.6|5812.9|5808.9|0
1664831700000|2022-10-03 21:15:00|5813.6|5809.6|5813.3|5809.3|5813.6|5809.6|5813.1|5809.1|0
1664832000000|2022-10-03 21:20:00|5813.1|5809.1|5814.1|5810.1|5814.3|5810.3|5813.1|5809.1|0
1664832300000|2022-10-03 21:25:00|5815.3|5811.3|5814.6|5810.6|5815.3|5811.3|5814.4|5810.4|0
1664832600000|2022-10-03 21:30:00|5814.8|5810.8|5815.1|5811.1|5815.1|5811.1|5814.8|5810.8|0
1664832900000|2022-10-03 21:35:00|5815.3|5811.3|5813.9|5809.9|5815.3|5811.3|5813.6|5809.6|0
1664833200000|2022-10-03 21:40:00|5814.2|5810.2|5814.1|5810.1|5814.2|5810.2|5813.5|5809.5|0
1664833500000|2022-10-03 21:45:00|5813.7|5809.7|5814.8|5810.8|5814.8|5810.8|5813.7|5809.7|0
1664833800000|2022-10-03 21:50:00|5814.9|5810.9|5814.6|5810.6|5814.9|5810.9|5814.4|5810.4|0
1664834100000|2022-10-03 21:55:00|5814.5|5810.5|5815.2|5811.2|5815.2|5811.2|5814.3|5810.3|0
1664834400000|2022-10-03 22:00:00|5815.3|5811.3|5819.4|5815.4|5822.9|5818.9|5815.3|5811.3|0
1664834700000|2022-10-03 22:05:00|5819.1|5815.1|5820.5|5816.5|5821|5817|5818.2|5814.2|0
1664835000000|2022-10-03 22:10:00|5821|5817|5818.2|5814.2|5821.3|5817.3|5818.2|5814.2|0
1664835300000|2022-10-03 22:15:00|5817.8|5813.8|5815.2|5811.2|5818.5|5814.5|5815.1|5811.1|0
1664835600000|2022-10-03 22:20:00|5815.3|5811.3|5814.6|5810.6|5815.8|5811.8|5813.5|5809.5|0
1664835900000|2022-10-03 22:25:00|5814.2|5810.2|5810.6|5806.6|5815.1|5811.1|5809.9|5805.9|0
1664836200000|2022-10-03 22:30:00|5811.1|5807.1|5803.3|5799.3|5811.4|5807.4|5800.9|5796.9|0
1664836500000|2022-10-03 22:35:00|5803.6|5799.6|5801.9|5797.9|5805.2|5801.2|5801.2|5797.2|0
1664836800000|2022-10-03 22:40:00|5802|5798|5808.7|5804.7|5810.3|5806.3|5802|5798|0
1664837100000|2022-10-03 22:45:00|5809.2|5805.2|5805.6|5801.6|5810.8|5806.8|5805.3|5801.3|0
1664837400000|2022-10-03 22:50:00|5806.1|5802.1|5807.2|5803.2|5807.2|5803.2|5806.1|5802.1|0
1664837700000|2022-10-03 22:55:00|5807.1|5803.1|5807.2|5803.2|5810.3|5806.3|5806.5|5802.5|0
1664838000000|2022-10-03 23:00:00|5807.7|5803.7|5813.1|5809.1|5813.9|5809.9|5806.5|5802.5|0
1664838300000|2022-10-03 23:05:00|5813.6|5809.6|5813.6|5809.6|5813.9|5809.9|5810.9|5806.9|0
1664838600000|2022-10-03 23:10:00|5814|5810|5813.6|5809.6|5815.5|5811.5|5810.9|5806.9|0
1664838900000|2022-10-03 23:15:00|5813.8|5809.8|5818.5|5815.5|5818.5|5815.5|5813.5|5809.6|0
1664839200000|2022-10-03 23:20:00|5818.3|5815.3|5821.5|5818.5|5824|5821|5817.4|5814.4|0
1664839500000|2022-10-03 23:25:00|5821.4|5818.4|5822.4|5819.4|5823.3|5820.3|5820|5817|0
1664839800000|2022-10-03 23:30:00|5822.8|5819.8|5821.2|5818.2|5825.5|5822.5|5820.9|5817.9|0
1664840100000|2022-10-03 23:35:00|5820.9|5817.9|5819.8|5816.8|5821.5|5818.5|5819.3|5816.3|0
1664840400000|2022-10-03 23:40:00|5820|5817|5820.1|5817.1|5823.3|5820.3|5818|5815|0
1664840700000|2022-10-03 23:45:00|5820.4|5817.4|5825.8|5822.8|5826.3|5823.3|5818.9|5815.9|0
1664841000000|2022-10-03 23:50:00|5825.6|5822.6|5822|5819|5827.4|5824.4|5820.8|5817.8|0
1664841300000|2022-10-03 23:55:00|5822.3|5819.3|5825.6|5822.6|5826|5823|5821.5|5818.5|0
1664841600000|2022-10-04 00:00:00|5825.5|5822.5|5824.8|5821.8|5826.3|5823.3|5822|5819|0
1664841900000|2022-10-04 00:05:00|5825.1|5822.1|5830|5827|5830.1|5827.1|5825.1|5822.1|0
1664842200000|2022-10-04 00:10:00|5830.5|5827.5|5828.5|5825.5|5831.2|5828.2|5823.5|5820.5|0
1664842500000|2022-10-04 00:15:00|5828.3|5825.3|5849.3|5846.3|5852.7|5849.7|5827.8|5824.8|0
1664842800000|2022-10-04 00:20:00|5851|5848|5843.9|5840.9|5852.7|5849.7|5843.9|5840.9|0
1664843100000|2022-10-04 00:25:00|5843.8|5840.8|5847.4|5844.4|5847.4|5844.4|5843.8|5840.8|0
1664843400000|2022-10-04 00:30:00|5847.3|5844.3|5845.6|5842.6|5847.4|5844.4|5844.8|5841.8|0
1664843700000|2022-10-04 00:35:00|5843.9|5840.9|5845.6|5842.6|5847.3|5844.3|5842.2|5839.2|0
1664844000000|2022-10-04 00:40:00|5845.5|5842.5|5843.7|5840.7|5847.2|5844.2|5842|5839|0
1664844300000|2022-10-04 00:45:00|5842.8|5839.8|5848.8|5845.8|5848.8|5845.8|5842.8|5839.8|0
1664844600000|2022-10-04 00:50:00|5847.1|5844.1|5853.9|5850.9|5853.9|5850.9|5847.1|5844.1|0
1664844900000|2022-10-04 00:55:00|5855.6|5852.6|5855.7|5852.7|5859.1|5856.1|5853.1|5850.1|0
1664845200000|2022-10-04 01:00:00|5854|5851|5855.8|5852.8|5857.4|5854.4|5854|5851|0
1664845500000|2022-10-04 01:05:00|5855.9|5852.9|5855.8|5852.8|5857.5|5854.5|5854.1|5851.1|0
1664845800000|2022-10-04 01:10:00|5855.9|5852.9|5852.5|5849.5|5855.9|5852.9|5852.3|5849.3|0
1664846100000|2022-10-04 01:15:00|5854.2|5851.2|5859.3|5856.3|5859.4|5856.4|5850.8|5847.8|0
1664846400000|2022-10-04 01:20:00|5857.7|5854.7|5856|5853|5862.9|5859.9|5854.3|5851.3|0
1664846700000|2022-10-04 01:25:00|5857.7|5854.7|5857.7|5854.7|5857.8|5854.8|5854.3|5851.3|0
1664847000000|2022-10-04 01:30:00|5856|5853|5857.6|5854.6|5864.5|5861.5|5855.9|5852.9|0
1664847300000|2022-10-04 01:35:00|5855.9|5852.9|5859.3|5856.3|5859.4|5856.4|5855.9|5852.9|0
1664847600000|2022-10-04 01:40:00|5859.2|5856.2|5859.3|5856.3|5861|5858|5857.6|5854.6|0
1664847900000|2022-10-04 01:45:00|5857.6|5854.6|5859.4|5856.4|5861.1|5858.1|5857.6|5854.6|0
1664848200000|2022-10-04 01:50:00|5861.1|5858.1|5859.3|5856.3|5861.1|5858.1|5856.8|5853.8|0
1664848500000|2022-10-04 01:55:00|5857.6|5854.6|5850.8|5847.8|5859.3|5856.3|5850.7|5847.7|0
1664848800000|2022-10-04 02:00:00|5850.7|5847.7|5852.5|5849.5|5854.2|5851.2|5850.7|5847.7|0
1664849100000|2022-10-04 02:05:00|5850.8|5847.8|5842.1|5839.1|5850.8|5847.8|5842.1|5839.1|0
1664849400000|2022-10-04 02:10:00|5842.9|5839.9|5843.8|5840.8|5845.6|5842.6|5842.9|5839.9|0
1664849700000|2022-10-04 02:15:00|5845.5|5842.5|5845.5|5842.5|5847.2|5844.2|5842|5839|0
1664850000000|2022-10-04 02:20:00|5845.4|5842.4|5842.1|5839.1|5845.5|5842.5|5842|5839|0
1664850300000|2022-10-04 02:25:00|5843.8|5840.8|5847|5844|5847|5844|5843.5|5840.5|0
1664850600000|2022-10-04 02:30:00|5848.7|5845.7|5850.1|5847.1|5850.1|5847.1|5846.7|5843.7|0
1664850900000|2022-10-04 02:35:00|5850.2|5847.2|5851.9|5848.9|5851.9|5848.9|5850.1|5847.1|0
1664851200000|2022-10-04 02:40:00|5851.8|5848.8|5852|5849|5853.6|5850.6|5850.2|5847.2|0
1664851500000|2022-10-04 02:45:00|5851.9|5848.9|5846.8|5843.8|5851.9|5848.9|5846.8|5843.8|0
1664851800000|2022-10-04 02:50:00|5848.5|5845.5|5853.8|5850.8|5855.4|5852.4|5848.5|5845.5|0
1664852100000|2022-10-04 02:55:00|5855.5|5852.5|5853.2|5850.2|5855.5|5852.5|5852.1|5849.1|0
1664852400000|2022-10-04 03:00:00|5854.9|5851.9|5853.2|5850.2|5854.9|5851.9|5851.5|5848.5|0
1664852700000|2022-10-04 03:05:00|5851.5|5848.5|5849.8|5846.8|5851.6|5848.6|5848.1|5845.1|0
1664853000000|2022-10-04 03:10:00|5848.1|5845.1|5849.9|5846.9|5851.6|5848.6|5848.1|5845.1|0
1664853300000|2022-10-04 03:15:00|5851.6|5848.6|5853.3|5850.3|5853.3|5850.3|5851.6|5848.6|0
1664853600000|2022-10-04 03:20:00|5851.6|5848.6|5853.3|5850.3|5853.3|5850.3|5851.6|5848.6|0
1664853900000|2022-10-04 03:25:00|5852.5|5849.5|5849.9|5846.9|5852.5|5849.5|5849.9|5846.9|0
1664854200000|2022-10-04 03:30:00|5851.6|5848.6|5860.1|5857.1|5860.1|5857.1|5851.6|5848.6|0
1664854500000|2022-10-04 03:35:00|5860.2|5857.2|5863.5|5860.5|5863.6|5860.6|5860.1|5857.1|0
1664854800000|2022-10-04 03:40:00|5863.4|5860.4|5870.4|5867.4|5872.5|5869.5|5863.4|5860.4|0
1664855100000|2022-10-04 03:45:00|5868.7|5865.7|5870.1|5867.1|5873.8|5870.8|5868.6|5865.6|0
1664855400000|2022-10-04 03:50:00|5871.8|5868.8|5873.6|5870.6|5873.6|5870.6|5870.1|5867.1|0
1664855700000|2022-10-04 03:55:00|5875.3|5872.3|5875.2|5872.2|5875.4|5872.4|5872.7|5869.7|0
1664856000000|2022-10-04 04:00:00|5875.4|5872.4|5875.1|5872.1|5877|5874|5875.1|5872.1|0
1664856300000|2022-10-04 04:05:00|5876.8|5873.8|5873.1|5870.1|5876.8|5873.8|5873.1|5870.1|0
1664856600000|2022-10-04 04:10:00|5873|5870|5874.5|5871.5|5874.7|5871.7|5871.2|5868.2|0
1664856900000|2022-10-04 04:15:00|5873.7|5870.7|5872.8|5869.8|5874.6|5871.6|5872|5869|0
1664857200000|2022-10-04 04:20:00|5871.1|5868.1|5875.3|5872.3|5877|5874|5871.1|5868.1|0
1664857500000|2022-10-04 04:25:00|5877|5874|5877.9|5874.9|5879.7|5876.7|5875.3|5872.3|0
1664857800000|2022-10-04 04:30:00|5878.8|5875.8|5884.2|5881.2|5884.3|5881.3|5877.1|5874.1|0
1664858100000|2022-10-04 04:35:00|5882.5|5879.5|5888.6|5885.6|5889.3|5886.3|5882.5|5879.5|0
1664858400000|2022-10-04 04:40:00|5888.5|5885.5|5885|5882|5888.6|5885.6|5885|5882|0
1664858700000|2022-10-04 04:45:00|5884.2|5881.2|5882.6|5879.6|5885|5882|5882.6|5879.6|0
1664859000000|2022-10-04 04:50:00|5882.5|5879.5|5883|5880|5884.2|5881.2|5880.8|5877.8|0
1664859300000|2022-10-04 04:55:00|5882.9|5879.9|5878.6|5875.6|5883|5880|5878.6|5875.6|0
1664859600000|2022-10-04 05:00:00|5877|5874|5877.3|5874.3|5878.7|5875.7|5874.7|5871.7|0
1664859900000|2022-10-04 05:05:00|5876.5|5873.5|5878.2|5875.2|5878.3|5875.3|5876.3|5873.3|0
1664860200000|2022-10-04 05:10:00|5878.3|5875.3|5879.4|5876.4|5880|5877|5876|5873|0
1664860500000|2022-10-04 05:15:00|5879.7|5876.7|5876.2|5873.2|5879.7|5876.7|5875.4|5872.4|0
1664860800000|2022-10-04 05:20:00|5874.5|5871.5|5872.6|5869.6|5875.4|5872.4|5871|5868|0
1664861100000|2022-10-04 05:25:00|5872.7|5869.7|5872.8|5869.8|5874.5|5871.5|5870.9|5867.9|0
1664861400000|2022-10-04 05:30:00|5873.6|5870.6|5872.5|5869.5|5873.6|5870.6|5870.8|5867.8|0
1664861700000|2022-10-04 05:35:00|5872.6|5869.6|5872.6|5869.6|5874.3|5871.3|5870.9|5867.9|0
1664862000000|2022-10-04 05:40:00|5870.9|5867.9|5873.4|5870.4|5874.3|5871.3|5870.8|5867.8|0
1664862300000|2022-10-04 05:45:00|5873.5|5870.5|5878.4|5875.4|5878.4|5875.4|5873.2|5870.2|0
1664862600000|2022-10-04 05:50:00|5876.7|5873.7|5874.9|5871.9|5876.7|5873.7|5874.9|5871.9|0
1664862900000|2022-10-04 05:55:00|5875|5872|5871.6|5868.6|5876.6|5873.6|5869.8|5866.8|0
1664863200000|2022-10-04 06:00:00|5869.9|5866.9|5868.1|5866.1|5872.1|5869.4|5863.6|5861.6|762
1664863500000|2022-10-04 06:05:00|5867.6|5865.6|5870.4|5868.4|5872.9|5870.9|5865.6|5863.6|145
1664863800000|2022-10-04 06:10:00|5870.6|5868.6|5869.4|5867.4|5871.6|5869.6|5867.1|5865.1|132
1664864100000|2022-10-04 06:15:00|5869.1|5867.1|5867.1|5865.1|5871.9|5869.9|5865.1|5863.1|154
1664864400000|2022-10-04 06:20:00|5866.9|5864.9|5871.9|5869.9|5872.6|5870.6|5865.6|5863.6|151
1664864700000|2022-10-04 06:25:00|5872.1|5870.1|5871.9|5869.9|5872.6|5870.6|5866.4|5864.4|106
1664865000000|2022-10-04 06:30:00|5871.4|5869.4|5875.4|5873.4|5878.9|5876.9|5870.6|5868.6|151
1664865300000|2022-10-04 06:35:00|5875.1|5873.1|5874.4|5872.4|5875.9|5873.9|5870.4|5868.4|71
1664865600000|2022-10-04 06:40:00|5874.6|5872.6|5870.6|5868.6|5874.6|5872.6|5868.9|5866.9|90
1664865900000|2022-10-04 06:45:00|5871.4|5869.4|5872.1|5870.1|5876.1|5874.1|5870.9|5868.9|79
1664866200000|2022-10-04 06:50:00|5871.9|5869.9|5873.1|5871.1|5873.4|5871.4|5866.6|5864.6|155
1664866500000|2022-10-04 06:55:00|5872.9|5870.9|5867.1|5865.1|5877.1|5875.1|5867.1|5865.1|469
1664866800000|2022-10-04 07:00:00|5866.6|5865.6|5867.4|5866.4|5868.9|5867.9|5850.9|5849.9|2753
1664867100000|2022-10-04 07:05:00|5865.9|5864.9|5885.4|5884.4|5890.6|5889.6|5865.1|5864.1|1853
1664867400000|2022-10-04 07:10:00|5885.1|5884.1|5899.4|5898.4|5899.6|5898.6|5885.1|5884.1|1543
1664867700000|2022-10-04 07:15:00|5898.9|5897.9|5917.6|5916.6|5918.4|5917.4|5894.6|5893.6|1458
1664868000000|2022-10-04 07:20:00|5917.4|5916.4|5918.4|5917.4|5927.4|5926.4|5915.9|5914.9|1950
1664868300000|2022-10-04 07:25:00|5918.1|5917.1|5913.9|5912.9|5921.4|5920.4|5909.6|5908.6|975
1664868600000|2022-10-04 07:30:00|5913.6|5912.6|5923.6|5922.6|5925.1|5924.1|5911.1|5910.1|1180
1664868900000|2022-10-04 07:35:00|5924.1|5923.1|5929.4|5928.4|5934.1|5933.1|5923.9|5922.9|1478
1664869200000|2022-10-04 07:40:00|5929.9|5928.9|5926.4|5925.4|5931.4|5930.4|5918.4|5917.4|1077
1664869500000|2022-10-04 07:45:00|5926.6|5925.6|5930.1|5929.1|5934.9|5933.9|5924.9|5923.9|703
1664869800000|2022-10-04 07:50:00|5930.4|5929.4|5932.4|5931.4|5935.9|5934.9|5929.6|5928.6|898
1664870100000|2022-10-04 07:55:00|5932.6|5931.6|5939.4|5938.4|5939.9|5938.9|5926.4|5925.4|628
1664870400000|2022-10-04 08:00:00|5939.1|5938.1|5954.9|5953.9|5954.9|5953.9|5939.1|5938.1|825
1664870700000|2022-10-04 08:05:00|5954.6|5953.6|5952.9|5951.9|5956.4|5955.4|5950.9|5949.9|893
1664871000000|2022-10-04 08:10:00|5952.6|5951.6|5950.1|5949.1|5956.4|5955.4|5945.9|5944.9|992
1664871300000|2022-10-04 08:15:00|5950.6|5949.6|5953.9|5952.9|5956.4|5955.4|5944.1|5943.1|577
1664871600000|2022-10-04 08:20:00|5953.6|5952.6|5948.4|5947.4|5957.6|5956.6|5947.1|5946.1|706
1664871900000|2022-10-04 08:25:00|5948.1|5947.1|5955.1|5954.1|5956.1|5955.1|5947.4|5946.4|413
1664872200000|2022-10-04 08:30:00|5954.9|5953.9|5959.1|5958.1|5959.6|5958.6|5952.4|5951.4|498
1664872500000|2022-10-04 08:35:00|5959.4|5958.4|5962.1|5961.1|5962.4|5961.4|5955.6|5954.6|375
1664872800000|2022-10-04 08:40:00|5961.9|5960.9|5957.1|5956.1|5967.4|5966.4|5954.4|5953.4|541
1664873100000|2022-10-04 08:45:00|5956.9|5955.9|5959.9|5958.9|5961.4|5960.4|5954.6|5953.6|411
1664873400000|2022-10-04 08:50:00|5960.1|5959.1|5955.1|5954.1|5962.6|5961.6|5954.4|5953.4|258
1664873700000|2022-10-04 08:55:00|5955.4|5954.4|5963.6|5962.6|5964.1|5963.1|5953.1|5952.1|354
1664874000000|2022-10-04 09:00:00|5964.1|5963.1|5967.9|5966.9|5971.4|5970.4|5963.4|5962.4|420
1664874300000|2022-10-04 09:05:00|5967.6|5966.6|5966.4|5965.4|5972.6|5971.6|5964.9|5963.9|681
1664874600000|2022-10-04 09:10:00|5966.6|5965.6|5953.1|5952.1|5968.4|5967.4|5952.6|5951.6|768
1664874900000|2022-10-04 09:15:00|5953.4|5952.4|5958.4|5957.4|5960.9|5959.9|5952.1|5951.1|491
1664875200000|2022-10-04 09:20:00|5958.1|5957.1|5963.4|5962.4|5963.9|5962.9|5955.4|5954.4|468
1664875500000|2022-10-04 09:25:00|5963.6|5962.6|5970.1|5969.1|5971.9|5970.9|5960.6|5959.6|521
1664875800000|2022-10-04 09:30:00|5969.6|5968.6|5963.6|5962.6|5970.9|5969.9|5960.1|5959.1|397
1664876100000|2022-10-04 09:35:00|5963.9|5962.9|5965.9|5964.9|5969.1|5968.1|5960.4|5959.4|329
1664876400000|2022-10-04 09:40:00|5965.6|5964.6|5968.1|5967.1|5971.1|5970.1|5965.6|5964.6|451
1664876700000|2022-10-04 09:45:00|5967.9|5966.9|5970.4|5969.4|5970.4|5969.4|5962.1|5961.1|313
1664877000000|2022-10-04 09:50:00|5970.1|5969.1|5980.1|5979.1|5983.9|5982.9|5969.9|5968.9|775
1664877300000|2022-10-04 09:55:00|5979.9|5978.9|5978.4|5977.4|5982.4|5981.4|5976.9|5975.9|343
1664877600000|2022-10-04 10:00:00|5977.1|5976.1|5975.4|5974.4|5980.4|5979.4|5974.9|5973.9|374
1664877900000|2022-10-04 10:05:00|5975.1|5974.1|5975.6|5974.6|5976.6|5975.6|5968.9|5967.9|318
1664878200000|2022-10-04 10:10:00|5975.4|5974.4|5981.9|5980.9|5988.9|5987.9|5973.4|5972.4|581
1664878500000|2022-10-04 10:15:00|5982.1|5981.1|5996.9|5995.9|5997.1|5996.1|5981.4|5980.4|506
1664878800000|2022-10-04 10:20:00|5996.6|5995.6|5996.1|5995.1|5998.6|5997.6|5992.9|5991.9|387
1664879100000|2022-10-04 10:25:00|5996.4|5995.4|5997.6|5996.6|6000.4|5999.4|5994.4|5993.4|548
1664879400000|2022-10-04 10:30:00|5998.1|5997.1|5998.9|5997.9|6003.6|6002.6|5995.9|5994.9|591
1664879700000|2022-10-04 10:35:00|5999.1|5998.1|5999.9|5998.9|6001.4|6000.4|5996.1|5995.1|295
1664880000000|2022-10-04 10:40:00|6000.1|5999.1|6002.6|6001.6|6003.4|6002.4|5998.4|5997.4|448
1664880300000|2022-10-04 10:45:00|6002.4|6001.4|5996.1|5995.1|6002.4|6001.4|5995.9|5994.9|312
1664880600000|2022-10-04 10:50:00|5995.9|5994.9|5986.9|5985.9|5999.1|5998.1|5986.1|5985.1|389
1664880900000|2022-10-04 10:55:00|5987.1|5986.1|5985.9|5984.9|5988.9|5987.9|5982.6|5981.6|321
1664881200000|2022-10-04 11:00:00|5986.1|5985.1|5984.9|5983.9|5987.9|5986.9|5981.9|5980.9|376
1664881500000|2022-10-04 11:05:00|5985.1|5984.1|5986.6|5985.6|5988.9|5987.9|5982.4|5981.4|403
1664881800000|2022-10-04 11:10:00|5986.4|5985.4|5985.9|5984.9|5991.6|5990.6|5985.6|5984.6|280
1664882100000|2022-10-04 11:15:00|5985.6|5984.6|5988.4|5987.4|5991.4|5990.4|5983.1|5982.1|505
1664882400000|2022-10-04 11:20:00|5988.1|5987.1|5984.4|5983.4|5989.4|5988.4|5981.9|5980.9|342
1664882700000|2022-10-04 11:25:00|5984.6|5983.6|5985.1|5984.1|5987.1|5986.1|5982.6|5981.6|166
1664883000000|2022-10-04 11:30:00|5984.9|5983.9|5993.9|5992.9|5994.1|5993.1|5984.9|5983.9|333
1664883300000|2022-10-04 11:35:00|5993.6|5992.6|5994.1|5993.1|5996.4|5995.4|5990.1|5989.1|343
1664883600000|2022-10-04 11:40:00|5993.9|5992.9|5995.1|5994.1|5995.9|5994.9|5991.1|5990.1|220
1664883900000|2022-10-04 11:45:00|5995.4|5994.4|5996.4|5995.4|5999.9|5998.9|5990.9|5989.9|224
1664884200000|2022-10-04 11:50:00|5996.6|5995.6|6002.4|6001.4|6002.6|6001.6|5995.9|5994.9|2922
1664884500000|2022-10-04 11:55:00|6002.1|6001.1|6004.6|6003.6|6005.6|6004.6|6000.4|5999.4|315
1664884800000|2022-10-04 12:00:00|6004.4|6003.4|6004.9|6003.9|6005.9|6004.9|6000.4|5999.4|411
1664885100000|2022-10-04 12:05:00|6004.6|6003.6|6003.4|6002.4|6006.6|6005.6|6001.9|6000.9|297
1664885400000|2022-10-04 12:10:00|6003.1|6002.1|6001.4|6000.4|6003.6|6002.6|5997.9|5996.9|613
1664885700000|2022-10-04 12:15:00|6001.6|6000.6|5999.9|5998.9|6004.9|6003.9|5999.4|5998.4|192
1664886000000|2022-10-04 12:20:00|6000.4|5999.4|5987.9|5986.9|6000.4|5999.4|5985.6|5984.6|634
1664886300000|2022-10-04 12:25:00|5988.1|5987.1|5989.9|5988.9|5990.9|5989.9|5986.6|5985.6|343
1664886600000|2022-10-04 12:30:00|5990.1|5989.1|5993.6|5992.6|5994.9|5993.9|5987.4|5986.4|1520
1664886900000|2022-10-04 12:35:00|5993.4|5992.4|5991.4|5990.4|5997.4|5996.4|5990.6|5989.6|306
1664887200000|2022-10-04 12:40:00|5991.6|5990.6|5992.4|5991.4|5995.4|5994.4|5990.6|5989.6|662
1664887500000|2022-10-04 12:45:00|5991.6|5990.6|5992.4|5991.4|5992.4|5991.4|5987.9|5986.9|242
1664887800000|2022-10-04 12:50:00|5992.6|5991.6|5994.6|5993.6|5998.4|5997.4|5991.6|5990.6|325
1664888100000|2022-10-04 12:55:00|5994.4|5993.4|5992.1|5991.1|5994.4|5993.4|5986.9|5985.9|526
1664888400000|2022-10-04 13:00:00|5992.4|5991.4|5989.6|5988.6|5992.9|5991.9|5987.9|5986.9|1739
1664888700000|2022-10-04 13:05:00|5989.9|5988.9|5983.9|5982.9|5991.6|5990.6|5982.4|5981.4|474
1664889000000|2022-10-04 13:10:00|5984.1|5983.1|5980.4|5979.4|5984.4|5983.4|5979.9|5978.9|276
1664889300000|2022-10-04 13:15:00|5980.1|5979.1|5983.9|5982.9|5984.9|5983.9|5979.4|5978.4|329
1664889600000|2022-10-04 13:20:00|5984.1|5983.1|5979.9|5978.9|5984.9|5983.9|5979.4|5978.4|360
1664889900000|2022-10-04 13:25:00|5979.6|5978.6|5978.4|5977.4|5979.9|5978.9|5973.4|5972.4|423
1664890200000|2022-10-04 13:30:00|5978.9|5977.9|5986.4|5985.4|5988.4|5987.4|5978.1|5977.1|905
1664890500000|2022-10-04 13:35:00|5986.6|5985.6|5993.6|5992.6|5994.6|5993.6|5985.9|5984.9|592
1664890800000|2022-10-04 13:40:00|5993.4|5992.4|5992.4|5991.4|5995.6|5994.6|5989.9|5988.9|841
1664891100000|2022-10-04 13:45:00|5992.6|5991.6|6002.6|6001.6|6002.9|6001.9|5990.9|5989.9|1010
1664891400000|2022-10-04 13:50:00|6001.9|6000.9|5998.4|5997.4|6003.9|6002.9|5994.9|5993.9|872
1664891700000|2022-10-04 13:55:00|5998.1|5997.1|6004.4|6003.4|6004.6|6003.6|5996.6|5995.6|604
1664892000000|2022-10-04 14:00:00|6004.6|6003.6|6014.6|6013.6|6019.4|6018.4|6004.6|6003.6|2735
1664892300000|2022-10-04 14:05:00|6014.4|6013.4|6012.1|6011.1|6017.9|6016.9|6004.9|6003.9|868
1664892600000|2022-10-04 14:10:00|6011.9|6010.9|6015.4|6014.4|6019.9|6018.9|6010.6|6009.6|732
1664892900000|2022-10-04 14:15:00|6015.6|6014.6|6016.6|6015.6|6022.1|6021.1|6014.4|6013.4|797
1664893200000|2022-10-04 14:20:00|6016.4|6015.4|6011.4|6010.4|6016.9|6015.9|6008.9|6007.9|919
1664893500000|2022-10-04 14:25:00|6010.9|6009.9|6003.9|6002.9|6013.6|6012.6|6003.9|6002.9|691
1664893800000|2022-10-04 14:30:00|6002.9|6001.9|6017.1|6016.1|6018.4|6017.4|6002.9|6001.9|798
1664894100000|2022-10-04 14:35:00|6017.4|6016.4|6020.1|6019.1|6023.4|6022.4|6016.9|6015.9|753
1664894400000|2022-10-04 14:40:00|6020.4|6019.4|6020.9|6019.9|6026.4|6025.4|6018.9|6017.9|864
1664894700000|2022-10-04 14:45:00|6020.6|6019.6|6015.4|6014.4|6021.4|6020.4|6014.9|6013.9|651
1664895000000|2022-10-04 14:50:00|6014.9|6013.9|6011.1|6010.1|6016.4|6015.4|6006.9|6005.9|861
1664895300000|2022-10-04 14:55:00|6010.9|6009.9|6018.1|6017.1|6018.4|6017.4|6008.9|6007.9|680
1664895600000|2022-10-04 15:00:00|6017.9|6016.9|6014.9|6013.9|6021.6|6020.6|6013.6|6012.6|945
1664895900000|2022-10-04 15:05:00|6014.6|6013.6|6028.6|6027.6|6030.6|6029.6|6014.4|6013.4|1031
1664896200000|2022-10-04 15:10:00|6028.4|6027.4|6028.1|6027.1|6029.1|6028.1|6021.4|6020.4|1035
1664896500000|2022-10-04 15:15:00|6028.4|6027.4|6028.6|6027.6|6034.4|6033.4|6028.1|6027.1|1121
1664896800000|2022-10-04 15:20:00|6028.4|6027.4|6031.4|6030.4|6033.9|6032.9|6027.9|6026.9|1154
1664897100000|2022-10-04 15:25:00|6031.1|6030.1|6032.9|6031.9|6036.9|6035.9|6029.1|6028.1|2025
1664897400000|2022-10-04 15:30:00|6033.4|6031.4|6038.9|6036.9|6039.4|6037.4|6030.6|6028.6|5736
1664897700000|2022-10-04 15:35:00|6039.1|6037.1|6040.6|6038.6|6042.4|6040.4|6035.9|6033.9|2589
1664898000000|2022-10-04 15:40:00|6040.4|6038.4|6030.4|6028.4|6040.6|6038.6|6027.4|6025.4|2344
1664898300000|2022-10-04 15:45:00|6030.6|6028.6|6030.1|6028.1|6033.6|6031.6|6029.4|6027.4|562
1664898600000|2022-10-04 15:50:00|6029.6|6027.6|6034.1|6032.1|6034.4|6032.4|6029.6|6027.6|250
1664898900000|2022-10-04 15:55:00|6034.4|6032.4|6037.4|6035.4|6037.4|6035.4|6031.1|6029.1|346
1664899200000|2022-10-04 16:00:00|6037.6|6035.6|6038.4|6036.4|6039.9|6037.9|6035.9|6033.9|179
1664899500000|2022-10-04 16:05:00|6038.1|6036.1|6030.9|6028.9|6039.6|6037.6|6030.9|6028.9|155
1664899800000|2022-10-04 16:10:00|6030.6|6028.6|6034.4|6032.4|6035.1|6033.1|6028.9|6026.9|215
1664900100000|2022-10-04 16:15:00|6034.1|6032.1|6029.4|6027.4|6037.6|6035.6|6028.6|6026.6|359
1664900400000|2022-10-04 16:20:00|6029.6|6027.6|6025.4|6023.4|6030.6|6028.6|6024.4|6022.4|254
1664900700000|2022-10-04 16:25:00|6025.6|6023.6|6030.4|6028.4|6034.6|6032.6|6023.6|6021.6|217
1664901000000|2022-10-04 16:30:00|6030.6|6028.6|6036.6|6034.6|6036.9|6034.9|6028.1|6026.1|267
1664901300000|2022-10-04 16:35:00|6036.4|6034.4|6032.9|6030.9|6037.1|6035.1|6031.4|6029.4|222
1664901600000|2022-10-04 16:40:00|6032.6|6030.6|6027.9|6025.9|6032.9|6030.9|6025.9|6023.9|147
1664901900000|2022-10-04 16:45:00|6027.6|6025.6|6021.6|6019.6|6028.4|6026.4|6019.9|6017.9|166
1664902200000|2022-10-04 16:50:00|6021.1|6019.1|6022.4|6020.4|6025.6|6023.6|6020.6|6018.6|105
1664902500000|2022-10-04 16:55:00|6022.1|6020.1|6018.9|6016.9|6022.1|6020.1|6016.6|6014.6|243
1664902800000|2022-10-04 17:00:00|6018.6|6016.6|6014.9|6012.9|6020.4|6018.4|6012.6|6010.6|188
1664903100000|2022-10-04 17:05:00|6015.1|6013.1|6008.6|6006.6|6015.4|6013.4|6008.1|6006.1|172
1664903400000|2022-10-04 17:10:00|6008.4|6006.4|6000.1|5998.1|6012.6|6010.6|5999.9|5997.9|240
1664903700000|2022-10-04 17:15:00|5999.9|5997.9|5994.6|5992.6|6001.6|5999.6|5991.4|5989.4|248
1664904000000|2022-10-04 17:20:00|5994.4|5992.4|6001.1|5999.1|6002.1|6000.1|5991.1|5989.1|189
1664904300000|2022-10-04 17:25:00|6001.4|5999.4|6006.6|6004.6|6006.9|6004.9|6001.1|5999.1|137
1664904600000|2022-10-04 17:30:00|6006.9|6004.9|6003.4|6001.4|6007.6|6005.6|6003.1|6001.1|108
1664904900000|2022-10-04 17:35:00|6003.1|6001.1|6001.6|5999.6|6005.1|6003.1|5998.6|5996.6|90
1664905200000|2022-10-04 17:40:00|6001.4|5999.4|6001.6|5999.6|6003.1|6001.1|6000.1|5998.1|167
1664905500000|2022-10-04 17:45:00|6001.9|5999.9|6008.6|6006.6|6008.6|6006.6|6000.6|5998.6|108
1664905800000|2022-10-04 17:50:00|6008.4|6006.4|6015.4|6013.4|6017.1|6015.1|6006.6|6004.6|158
1664906100000|2022-10-04 17:55:00|6015.6|6013.6|6010.9|6008.9|6018.9|6016.9|6010.9|6008.9|106
1664906400000|2022-10-04 18:00:00|6011.4|6009.4|6008.4|6006.4|6014.4|6012.4|6007.9|6005.9|83
1664906700000|2022-10-04 18:05:00|6008.6|6006.6|6009.6|6007.6|6011.4|6009.4|6005.9|6003.9|43
1664907000000|2022-10-04 18:10:00|6009.9|6007.9|6003.4|6001.4|6010.4|6008.4|6001.6|5999.6|122
1664907300000|2022-10-04 18:15:00|6003.1|6001.1|6000.1|5998.1|6005.1|6003.1|5999.6|5997.6|76
1664907600000|2022-10-04 18:20:00|6000.4|5998.4|6005.1|6003.1|6005.4|6003.4|5998.6|5996.6|119
1664907900000|2022-10-04 18:25:00|6004.9|6002.9|5998.1|5996.1|6005.9|6003.9|5997.1|5995.1|151
1664908200000|2022-10-04 18:30:00|5997.9|5995.9|6002.6|6000.6|6004.4|6002.4|5997.4|5995.4|100
1664908500000|2022-10-04 18:35:00|6002.4|6000.4|6002.6|6000.6|6004.4|6002.4|5999.1|5997.1|72
1664908800000|2022-10-04 18:40:00|6002.4|6000.4|6004.9|6002.9|6005.9|6003.9|6002.1|6000.1|69
1664909100000|2022-10-04 18:45:00|6004.6|6002.6|6012.6|6010.6|6013.9|6011.9|6004.1|6002.1|106
1664909400000|2022-10-04 18:50:00|6012.9|6010.9|6014.9|6012.9|6016.9|6014.9|6012.9|6010.9|107
1664909700000|2022-10-04 18:55:00|6014.6|6012.6|6011.6|6009.6|6016.6|6014.6|6011.1|6009.1|159
1664910000000|2022-10-04 19:00:00|6011.4|6009.4|6009.6|6007.6|6014.9|6012.9|6008.1|6006.1|110
1664910300000|2022-10-04 19:05:00|6009.9|6007.9|6007.9|6005.9|6011.1|6009.1|6004.4|6002.4|85
1664910600000|2022-10-04 19:10:00|6008.1|6006.1|6005.4|6003.4|6008.1|6006.1|5999.4|5997.4|160
1664910900000|2022-10-04 19:15:00|6005.1|6003.1|6005.9|6003.9|6009.1|6007.1|6004.4|6002.4|43
1664911200000|2022-10-04 19:20:00|6006.1|6004.1|6008.1|6006.1|6008.6|6006.6|6002.6|6000.6|79
1664911500000|2022-10-04 19:25:00|6008.4|6006.4|6012.9|6010.9|6013.6|6011.6|6007.1|6005.1|112
1664911800000|2022-10-04 19:30:00|6013.1|6011.1|6008.6|6006.6|6013.1|6011.1|6007.6|6005.6|69
1664912100000|2022-10-04 19:35:00|6009.1|6007.1|6015.9|6013.9|6018.6|6016.6|6006.6|6004.6|105
1664912400000|2022-10-04 19:40:00|6016.1|6014.1|6013.9|6011.9|6017.1|6015.1|6012.4|6010.4|146
1664912700000|2022-10-04 19:45:00|6013.6|6011.6|6014.6|6012.6|6016.9|6014.9|6012.6|6010.6|100
1664913000000|2022-10-04 19:50:00|6014.9|6012.9|6027.6|6025.6|6027.9|6025.9|6014.9|6012.9|404
1664913300000|2022-10-04 19:55:00|6027.4|6025.4|6029.6|6027.6|6030.1|6028.1|6020.9|6018.9|430
1664913600000|2022-10-04 20:00:00|6030.4|6026.4|6033.9|6029.9|6037.4|6033.4|6026.5|6022.5|0
1664913900000|2022-10-04 20:05:00|6034|6030|6030.3|6026.3|6035.8|6031.8|6030|6026|0
1664914200000|2022-10-04 20:10:00|6030.8|6026.8|6026.1|6022.1|6032.2|6028.2|6025.6|6021.6|0
1664914500000|2022-10-04 20:15:00|6025.6|6021.6|6025.5|6021.5|6028|6024|6025.5|6021.5|0
1664914800000|2022-10-04 20:20:00|6025.1|6021.1|6025.6|6021.6|6026.1|6022.1|6023.9|6019.9|0
1664915100000|2022-10-04 20:25:00|6025.8|6021.8|6027.2|6023.2|6028.4|6024.4|6025.3|6021.3|0
1664915400000|2022-10-04 20:30:00|6028.1|6024.1|6028.3|6024.3|6029.3|6025.3|6026.5|6022.5|0
1664915700000|2022-10-04 20:35:00|6028|6024|6028.7|6024.7|6029.2|6025.2|6027.4|6023.4|0
1664916000000|2022-10-04 20:40:00|6028.6|6024.6|6027.4|6023.4|6029.2|6025.2|6027.1|6023.1|0
1664916300000|2022-10-04 20:45:00|6027.1|6023.1|6026|6022|6028|6024|6025.5|6021.5|0
1664916600000|2022-10-04 20:50:00|6025.9|6021.9|6028.2|6024.2|6029.7|6025.7|6025.9|6021.9|0
1664916900000|2022-10-04 20:55:00|6028|6024|6028.7|6024.7|6030.9|6026.9|6027.3|6023.3|0
1664917200000|2022-10-04 21:00:00|6028.4|6024.4|6027.8|6023.8|6028.7|6024.7|6026.5|6022.5|0
1664917500000|2022-10-04 21:05:00|6027.2|6023.2|6028|6024|6028.9|6024.9|6027.1|6023.1|0
1664917800000|2022-10-04 21:10:00|6028.9|6024.9|6027.7|6023.7|6029.2|6025.2|6027.5|6023.5|0
1664918100000|2022-10-04 21:15:00|6027.8|6023.8|6027.3|6023.3|6028.2|6024.2|6026.6|6022.6|0
1664918400000|2022-10-04 21:20:00|6027.6|6023.6|6028.2|6024.2|6028.3|6024.3|6027.1|6023.1|0
1664918700000|2022-10-04 21:25:00|6028.3|6024.3|6026.6|6022.6|6029|6025|6026.6|6022.6|0
1664919000000|2022-10-04 21:30:00|6027.6|6023.6|6027.3|6023.3|6027.8|6023.8|6027.3|6023.3|0
1664919300000|2022-10-04 21:35:00|6027.5|6023.5|6027.1|6023.1|6027.6|6023.6|6026.8|6022.8|0
1664919600000|2022-10-04 21:40:00|6027.3|6023.3|6027.5|6023.5|6027.8|6023.8|6027.3|6023.3|0
1664919900000|2022-10-04 21:45:00|6027.8|6023.8|6027.8|6023.8|6027.8|6023.8|6027.1|6023.1|0
1664920200000|2022-10-04 21:50:00|6027.1|6023.1|6027.1|6023.1|6027.8|6023.8|6026.8|6022.8|0
1664920500000|2022-10-04 21:55:00|6027.3|6023.3|6026.8|6022.8|6027.3|6023.3|6026.6|6022.6|0
1664920800000|2022-10-04 22:00:00|6026.7|6022.7|6019.8|6015.8|6027.3|6023.3|6016.7|6012.7|0
1664921100000|2022-10-04 22:05:00|6019.6|6015.6|6018.2|6014.2|6019.8|6015.8|6015.5|6011.5|0
1664921400000|2022-10-04 22:10:00|6018.4|6014.4|6021|6017|6021|6017|6018.2|6014.2|0
1664921700000|2022-10-04 22:15:00|6020.8|6016.8|6021.8|6017.8|6022.2|6018.2|6020.6|6016.6|0
1664922000000|2022-10-04 22:20:00|6021.3|6017.3|6021|6017|6021.8|6017.8|6018.5|6014.5|0
1664922300000|2022-10-04 22:25:00|6020.6|6016.6|6017.8|6013.8|6021|6017|6017.7|6013.7|0
1664922600000|2022-10-04 22:30:00|6018|6014|6015.4|6011.4|6018.2|6014.2|6014.7|6010.7|0
1664922900000|2022-10-04 22:35:00|6015.9|6011.9|6016.3|6012.3|6016.5|6012.5|6014.7|6010.7|0
1664923200000|2022-10-04 22:40:00|6016.1|6012.1|6016.9|6012.9|6018.2|6014.2|6016.1|6012.1|0
1664923500000|2022-10-04 22:45:00|6017.1|6013.1|6014.7|6010.7|6019|6015|6014.7|6010.7|0
1664923800000|2022-10-04 22:50:00|6014.8|6010.8|6016.4|6012.4|6016.9|6012.9|6014.7|6010.7|0
1664924100000|2022-10-04 22:55:00|6016.6|6012.6|6018.1|6014.1|6019.2|6015.2|6015.4|6011.4|0
1664924400000|2022-10-04 23:00:00|6016.6|6012.6|6015.3|6011.3|6017.3|6013.3|6015|6011|0
1664924700000|2022-10-04 23:05:00|6015|6011|6016.3|6012.3|6016.3|6012.3|6011.3|6007.3|0
1664925000000|2022-10-04 23:10:00|6016.5|6012.5|6018.3|6014.3|6018.6|6014.6|6015.1|6011.1|0
1664925300000|2022-10-04 23:15:00|6018.1|6014.1|6016.1|6013.1|6018.3|6014.8|6015.9|6012.9|0
1664925600000|2022-10-04 23:20:00|6016.2|6013.2|6016.1|6013.1|6016.6|6013.6|6014.5|6011.5|0
1664925900000|2022-10-04 23:25:00|6016|6013|6011|6008|6016.6|6013.6|6010.8|6007.8|0
1664926200000|2022-10-04 23:30:00|6010.7|6007.7|6016.2|6013.2|6016.6|6013.6|6010.7|6007.7|0
1664926500000|2022-10-04 23:35:00|6016.6|6013.6|6016.2|6013.2|6017.4|6014.4|6015|6012|0
1664926800000|2022-10-04 23:40:00|6016.6|6013.6|6015.9|6012.9|6017.4|6014.4|6015.7|6012.7|0
1664927100000|2022-10-04 23:45:00|6015.7|6012.7|6015.9|6012.9|6016.2|6013.2|6014.7|6011.7|0
1664927400000|2022-10-04 23:50:00|6016.2|6013.2|6014.8|6011.8|6016.2|6013.2|6013.4|6010.4|0
1664927700000|2022-10-04 23:55:00|6014.7|6011.7|6015.9|6012.9|6015.9|6012.9|6014.7|6011.7|0
1664928000000|2022-10-05 00:00:00|6015.5|6012.5|6012.2|6009.2|6015.5|6012.5|6009.4|6006.4|0
1664928300000|2022-10-05 00:05:00|6012.4|6009.4|6007.2|6004.2|6013.4|6010.4|6006|6003|0
1664928600000|2022-10-05 00:10:00|6006.8|6003.8|6010.7|6007.7|6010.8|6007.8|6006.8|6003.8|0
1664928900000|2022-10-05 00:15:00|6010.4|6007.4|6012.9|6009.9|6016.3|6013.3|6009.5|6006.5|0
1664929200000|2022-10-05 00:20:00|6011.2|6008.2|6007.8|6004.8|6012.9|6009.9|6006.1|6003.1|0
1664929500000|2022-10-05 00:25:00|6009.5|6006.5|6007.8|6004.8|6010.3|6007.3|6007.8|6004.8|0
1664929800000|2022-10-05 00:30:00|6009.5|6006.5|6007.8|6004.8|6012.9|6009.9|6007.8|6004.8|0
1664930100000|2022-10-05 00:35:00|6008.6|6005.6|6009.6|6006.6|6009.6|6006.6|6006.1|6003.1|0
1664930400000|2022-10-05 00:40:00|6011.3|6008.3|6010.3|6007.3|6014.6|6011.6|6010.3|6007.3|0
1664930700000|2022-10-05 00:45:00|6009.5|6006.5|6002.6|5999.6|6012.9|6009.9|6002.6|5999.6|0
1664931000000|2022-10-05 00:50:00|6004.3|6001.3|6004.4|6001.4|6004.5|6001.5|6000.8|5997.8|0
1664931300000|2022-10-05 00:55:00|6002.7|5999.7|6011.2|6008.2|6011.2|6008.2|6002.7|5999.7|0
1664931600000|2022-10-05 01:00:00|6009.5|6006.5|6009.6|6006.6|6012.1|6009.1|6007.8|6004.8|0
1664931900000|2022-10-05 01:05:00|6011.3|6008.3|6019.9|6016.9|6019.9|6016.9|6010.4|6007.4|0
1664932200000|2022-10-05 01:10:00|6018.2|6015.2|6021.6|6018.6|6021.6|6018.6|6018.2|6015.2|0
1664932500000|2022-10-05 01:15:00|6021.5|6018.5|6014.7|6011.7|6021.5|6018.5|6012.9|6009.9|0
1664932800000|2022-10-05 01:20:00|6014.6|6011.6|6014.7|6011.7|6018.2|6015.2|6014.6|6011.6|0
1664933100000|2022-10-05 01:25:00|6014.8|6011.8|6018.1|6015.1|6018.2|6015.2|6011.3|6008.3|0
1664933400000|2022-10-05 01:30:00|6016.4|6013.4|6006.1|6003.1|6018.1|6015.1|6005.2|6002.2|0
1664933700000|2022-10-05 01:35:00|6006|6003|6002.7|5999.7|6009.5|6006.5|6002.7|5999.7|0
1664934000000|2022-10-05 01:40:00|6002.3|5999.3|6002.3|5999.3|6004|6001|5997|5994|0
1664934300000|2022-10-05 01:45:00|6003.1|6000.1|6001.3|5998.3|6003.9|6000.9|6000.5|5997.5|0
1664934600000|2022-10-05 01:50:00|6002.2|5999.2|6001.3|5998.3|6005.7|6002.7|6000.5|5997.5|0
1664934900000|2022-10-05 01:55:00|6002.1|5999.1|6002.2|5999.2|6004|6001|6000.5|5997.5|0
1664935200000|2022-10-05 02:00:00|6003.9|6000.9|6009|6006|6010.8|6007.8|6002.2|5999.2|0
1664935500000|2022-10-05 02:05:00|6007.3|6004.3|6005.6|6002.6|6010.8|6007.8|6003.8|6000.8|0
1664935800000|2022-10-05 02:10:00|6004.7|6001.7|6005.6|6002.6|6007.3|6004.3|6003.8|6000.8|0
1664936100000|2022-10-05 02:15:00|6006.5|6003.5|6010.8|6007.8|6010.8|6007.8|6005.6|6002.6|0
1664936400000|2022-10-05 02:20:00|6010.7|6007.7|6013.7|6010.7|6014.5|6011.5|6009|6006|0
1664936700000|2022-10-05 02:25:00|6012.8|6009.8|6012.9|6009.9|6018|6015|6012.8|6009.8|0
1664937000000|2022-10-05 02:30:00|6011.2|6008.2|6006|6003|6011.2|6008.2|6005.9|6002.9|0
1664937300000|2022-10-05 02:35:00|6005.9|6002.9|6006|6003|6009.4|6006.4|6005.9|6002.9|0
1664937600000|2022-10-05 02:40:00|6005.9|6002.9|6002.6|5999.6|6006|6003|6002.6|5999.6|0
1664937900000|2022-10-05 02:45:00|6000.9|5997.9|6006.1|6003.1|6006.1|6003.1|5999.2|5996.2|0
1664938200000|2022-10-05 02:50:00|6005.3|6002.3|6008.7|6005.7|6009.5|6006.5|6005.2|6002.2|0
1664938500000|2022-10-05 02:55:00|6009.5|6006.5|6007.8|6004.8|6009.5|6006.5|6006|6003|0
1664938800000|2022-10-05 03:00:00|6007.7|6004.7|6007.8|6004.8|6009.5|6006.5|6006|6003|0
1664939100000|2022-10-05 03:05:00|6007.9|6004.9|6007.9|6004.9|6008|6005|6006.2|6003.2|0
1664939400000|2022-10-05 03:10:00|6008|6005|6010.6|6007.6|6011.5|6008.5|6008|6005|0
1664939700000|2022-10-05 03:15:00|6009.8|6006.8|6011.4|6008.4|6011.5|6008.5|6009.8|6006.8|0
1664940000000|2022-10-05 03:20:00|6009.7|6006.7|6013.1|6010.1|6013.1|6010.1|6009.7|6006.7|0
1664940300000|2022-10-05 03:25:00|6011.4|6008.4|6011.4|6008.4|6013.1|6010.1|6011.4|6008.4|0
1664940600000|2022-10-05 03:30:00|6013.1|6010.1|6009.6|6006.6|6014.8|6011.8|6007.9|6004.9|0
1664940900000|2022-10-05 03:35:00|6008.7|6005.7|6011.2|6008.2|6011.4|6008.4|6007.9|6004.9|0
1664941200000|2022-10-05 03:40:00|6011.3|6008.3|6011.3|6008.3|6013|6010|6011.2|6008.2|0
1664941500000|2022-10-05 03:45:00|6012.1|6009.1|6013|6010|6013|6010|6011.3|6008.3|0
1664941800000|2022-10-05 03:50:00|6011.3|6008.3|6009.7|6006.7|6013|6010|6009.7|6006.7|0
1664942100000|2022-10-05 03:55:00|6009.8|6006.8|6011.4|6008.4|6011.5|6008.5|6009.7|6006.7|0
1664942400000|2022-10-05 04:00:00|6011.5|6008.5|6011.4|6008.4|6011.5|6008.5|6009.7|6006.7|0
1664942700000|2022-10-05 04:05:00|6009.7|6006.7|6011.4|6008.4|6011.4|6008.4|6007.9|6004.9|0
1664943000000|2022-10-05 04:10:00|6013.1|6010.1|6011.4|6008.4|6013.1|6010.1|6009.7|6006.7|0
1664943300000|2022-10-05 04:15:00|6011.3|6008.3|6009.4|6006.4|6011.4|6008.4|6007.7|6004.7|0
1664943600000|2022-10-05 04:20:00|6007.7|6004.7|6006|6003|6009.4|6006.4|6006|6003|0
1664943900000|2022-10-05 04:25:00|6006.9|6003.9|6007.7|6004.7|6007.7|6004.7|6006|6003|0
1664944200000|2022-10-05 04:30:00|6007.8|6004.8|6009.4|6006.4|6011.2|6008.2|6007.8|6004.8|0
1664944500000|2022-10-05 04:35:00|6011.1|6008.1|6009.5|6006.5|6011.2|6008.2|6009.4|6006.4|0
1664944800000|2022-10-05 04:40:00|6011.2|6008.2|6007.8|6004.8|6011.2|6008.2|6007.8|6004.8|0
1664945100000|2022-10-05 04:45:00|6009.5|6006.5|6011.2|6008.2|6011.2|6008.2|6007.8|6004.8|0
1664945400000|2022-10-05 04:50:00|6011.7|6008.7|6008.4|6005.4|6011.7|6008.7|6008.4|6005.4|0
1664945700000|2022-10-05 04:55:00|6009.2|6006.2|6006.8|6003.8|6009.2|6006.2|6006.7|6003.7|0
1664946000000|2022-10-05 05:00:00|6006.7|6003.7|6011.7|6008.7|6011.9|6008.9|6006.7|6003.7|0
1664946300000|2022-10-05 05:05:00|6013.4|6010.4|6010|6007|6015.1|6012.1|6010|6007|0
1664946600000|2022-10-05 05:10:00|6010.1|6007.1|6008.4|6005.4|6010.1|6007.1|6006.6|6003.6|0
1664946900000|2022-10-05 05:15:00|6010|6007|6011.9|6008.9|6011.9|6008.9|6010|6007|0
1664947200000|2022-10-05 05:20:00|6010.2|6007.2|6011.9|6008.9|6011.9|6008.9|6010.2|6007.2|0
1664947500000|2022-10-05 05:25:00|6012.8|6009.8|6013.6|6010.6|6015.3|6012.3|6011.9|6008.9|0
1664947800000|2022-10-05 05:30:00|6014.5|6011.5|6017.1|6014.1|6017.1|6014.1|6013.6|6010.6|0
1664948100000|2022-10-05 05:35:00|6018.8|6015.8|6018.8|6015.8|6020.5|6017.5|6018.8|6015.8|0
1664948400000|2022-10-05 05:40:00|6017.1|6014.1|6018.8|6015.8|6018.8|6015.8|6016.3|6013.3|0
1664948700000|2022-10-05 05:45:00|6018.7|6015.7|6015|6012|6018.8|6015.8|6014.9|6011.9|0
1664949000000|2022-10-05 05:50:00|6013.3|6010.3|6015|6012|6015|6012|6013.2|6010.2|0
1664949300000|2022-10-05 05:55:00|6013.3|6010.3|6017|6014|6018.7|6015.7|6013.3|6010.3|0
1664949600000|2022-10-05 06:00:00|6017.5|6013.5|6011.9|6009.9|6026.1|6024.1|6011.1|6009.1|411
1664949900000|2022-10-05 06:05:00|6011.6|6009.6|6007.6|6005.6|6011.6|6009.6|6003.9|6001.9|96
1664950200000|2022-10-05 06:10:00|6008.1|6006.1|6002.6|6000.6|6009.9|6007.9|6002.4|6000.4|154
1664950500000|2022-10-05 06:15:00|6002.4|6000.4|6004.9|6002.9|6005.4|6003.4|6000.9|5998.9|60
1664950800000|2022-10-05 06:20:00|6004.6|6002.6|6004.4|6002.4|6005.4|6003.4|6002.6|6000.6|70
1664951100000|2022-10-05 06:25:00|6004.6|6002.6|6005.9|6003.9|6012.9|6010.9|6003.6|6001.6|229
1664951400000|2022-10-05 06:30:00|6006.1|6004.1|6012.6|6010.6|6012.9|6010.9|6004.6|6002.6|89
1664951700000|2022-10-05 06:35:00|6012.9|6010.9|6017.4|6015.4|6017.4|6015.4|6011.9|6009.9|32
1664952000000|2022-10-05 06:40:00|6017.6|6015.6|6016.6|6014.6|6020.4|6018.4|6014.6|6012.6|171
1664952300000|2022-10-05 06:45:00|6016.9|6014.9|6013.9|6011.9|6017.6|6015.6|6013.4|6011.4|154
1664952600000|2022-10-05 06:50:00|6014.1|6012.1|6012.4|6010.4|6014.6|6012.6|6011.4|6009.4|45
1664952900000|2022-10-05 06:55:00|6012.1|6010.1|6011.9|6009.9|6014.4|6012.4|6005.4|6003.4|241
1664953200000|2022-10-05 07:00:00|6011.4|6010.4|6008.9|6007.9|6012.1|6011.1|5992.6|5991.6|2326
1664953500000|2022-10-05 07:05:00|6007.4|6006.4|5996.9|5995.9|6012.1|6011.1|5994.1|5993.1|1267
1664953800000|2022-10-05 07:10:00|5997.4|5996.4|6005.4|6004.4|6013.9|6012.9|5996.9|5995.9|1164
1664954100000|2022-10-05 07:15:00|6005.1|6004.1|6010.4|6009.4|6014.9|6013.9|6005.1|6004.1|1067
1664954400000|2022-10-05 07:20:00|6009.4|6008.4|5996.1|5995.1|6011.4|6010.4|5994.4|5993.4|942
1664954700000|2022-10-05 07:25:00|5995.9|5994.9|5996.9|5995.9|6003.1|6002.1|5995.9|5994.9|843
1664955000000|2022-10-05 07:30:00|5997.1|5996.1|6012.4|6011.4|6018.6|6017.6|5996.1|5995.1|978
1664955300000|2022-10-05 07:35:00|6012.6|6011.6|6027.6|6026.6|6030.9|6029.9|6012.1|6011.1|951
1664955600000|2022-10-05 07:40:00|6028.1|6027.1|6032.9|6031.9|6036.9|6035.9|6027.9|6026.9|691
1664955900000|2022-10-05 07:45:00|6033.1|6032.1|6031.6|6030.6|6034.9|6033.9|6025.9|6024.9|699
1664956200000|2022-10-05 07:50:00|6031.4|6030.4|6027.6|6026.6|6031.4|6030.4|6025.1|6024.1|468
1664956500000|2022-10-05 07:55:00|6027.9|6026.9|6012.6|6011.6|6028.6|6027.6|6011.4|6010.4|596
1664956800000|2022-10-05 08:00:00|6012.9|6011.9|6014.1|6013.1|6020.6|6019.6|6010.9|6009.9|592
1664957100000|2022-10-05 08:05:00|6013.9|6012.9|6003.1|6002.1|6014.4|6013.4|6001.6|6000.6|667
1664957400000|2022-10-05 08:10:00|6002.9|6001.9|5995.9|5994.9|6004.1|6003.1|5995.1|5994.1|432
1664957700000|2022-10-05 08:15:00|5996.1|5995.1|5988.4|5987.4|6000.1|5999.1|5987.9|5986.9|719
1664958000000|2022-10-05 08:20:00|5988.6|5987.6|5980.4|5979.4|5989.9|5988.9|5979.4|5978.4|612
1664958300000|2022-10-05 08:25:00|5981.1|5980.1|5983.6|5982.6|5985.1|5984.1|5975.6|5974.6|683
1664958600000|2022-10-05 08:30:00|5983.4|5982.4|5990.4|5989.4|5993.4|5992.4|5976.9|5975.9|509
1664958900000|2022-10-05 08:35:00|5990.1|5989.1|5998.1|5997.1|6002.9|6001.9|5990.1|5989.1|425
1664959200000|2022-10-05 08:40:00|5998.4|5997.4|6000.6|5999.6|6003.6|6002.6|5993.4|5992.4|341
1664959500000|2022-10-05 08:45:00|6000.4|5999.4|6000.6|5999.6|6001.9|6000.9|5996.4|5995.4|460
1664959800000|2022-10-05 08:50:00|6000.9|5999.9|6003.6|6002.6|6007.6|6006.6|5999.4|5998.4|390
1664960100000|2022-10-05 08:55:00|6003.1|6002.1|5998.9|5997.9|6004.6|6003.6|5998.6|5997.6|239
1664960400000|2022-10-05 09:00:00|5998.6|5997.6|6001.1|6000.1|6002.1|6001.1|5994.6|5993.6|314
1664960700000|2022-10-05 09:05:00|6000.9|5999.9|5996.4|5995.4|6002.1|6001.1|5995.4|5994.4|433
1664961000000|2022-10-05 09:10:00|5996.6|5995.6|5992.1|5991.1|5997.4|5996.4|5991.1|5990.1|357
1664961300000|2022-10-05 09:15:00|5992.4|5991.4|5998.4|5997.4|5998.9|5997.9|5991.6|5990.6|313
1664961600000|2022-10-05 09:20:00|5998.1|5997.1|6006.9|6005.9|6012.6|6011.6|5995.4|5994.4|513
1664961900000|2022-10-05 09:25:00|6007.1|6006.1|6004.1|6003.1|6007.4|6006.4|5999.4|5998.4|248
1664962200000|2022-10-05 09:30:00|6004.4|6003.4|6000.6|5999.6|6004.9|6003.9|5997.6|5996.6|287
1664962500000|2022-10-05 09:35:00|6000.9|5999.9|5996.4|5995.4|6000.9|5999.9|5994.9|5993.9|259
1664962800000|2022-10-05 09:40:00|5996.1|5995.1|5983.1|5982.1|5996.4|5995.4|5981.4|5980.4|725
1664963100000|2022-10-05 09:45:00|5983.6|5982.6|5980.1|5979.1|5984.6|5983.6|5979.9|5978.9|414
1664963400000|2022-10-05 09:50:00|5980.6|5979.6|5976.1|5975.1|5981.4|5980.4|5975.4|5974.4|434
1664963700000|2022-10-05 09:55:00|5976.4|5975.4|5980.4|5979.4|5984.6|5983.6|5975.6|5974.6|388
1664964000000|2022-10-05 10:00:00|5980.9|5979.9|5988.4|5987.4|5988.9|5987.9|5978.6|5977.6|368
1664964300000|2022-10-05 10:05:00|5988.6|5987.6|5982.4|5981.4|5990.4|5989.4|5982.1|5981.1|378
1664964600000|2022-10-05 10:10:00|5982.6|5981.6|5987.9|5986.9|5988.6|5987.6|5982.4|5981.4|280
1664964900000|2022-10-05 10:15:00|5988.1|5987.1|5984.6|5983.6|5989.6|5988.6|5982.9|5981.9|234
1664965200000|2022-10-05 10:20:00|5984.9|5983.9|5995.1|5994.1|5995.9|5994.9|5984.4|5983.4|282
1664965500000|2022-10-05 10:25:00|5995.4|5994.4|6003.1|6002.1|6003.1|6002.1|5993.4|5992.4|251
1664965800000|2022-10-05 10:30:00|6003.4|6002.4|5998.6|5997.6|6006.1|6005.1|5998.6|5997.6|284
1664966100000|2022-10-05 10:35:00|5998.9|5997.9|5996.1|5995.1|6000.1|5999.1|5993.1|5992.1|262
1664966400000|2022-10-05 10:40:00|5996.4|5995.4|5994.4|5993.4|5998.9|5997.9|5993.4|5992.4|170
1664966700000|2022-10-05 10:45:00|5994.6|5993.6|5991.9|5990.9|5994.6|5993.6|5989.6|5988.6|298
1664967000000|2022-10-05 10:50:00|5992.1|5991.1|5996.6|5995.6|5999.1|5998.1|5992.1|5991.1|231
1664967300000|2022-10-05 10:55:00|5996.9|5995.9|6001.6|6000.6|6002.1|6001.1|5996.4|5995.4|158
1664967600000|2022-10-05 11:00:00|6001.4|6000.4|6000.6|5999.6|6002.6|6001.6|5997.6|5996.6|226
1664967900000|2022-10-05 11:05:00|6000.9|5999.9|6003.4|6002.4|6004.9|6003.9|5998.4|5997.4|288
1664968200000|2022-10-05 11:10:00|6003.1|6002.1|5997.4|5996.4|6004.1|6003.1|5994.9|5993.9|262
1664968500000|2022-10-05 11:15:00|5997.6|5996.6|5999.1|5998.1|6000.6|5999.6|5995.6|5994.6|193
1664968800000|2022-10-05 11:20:00|5999.4|5998.4|5995.1|5994.1|5999.4|5998.4|5994.9|5993.9|142
1664969100000|2022-10-05 11:25:00|5995.4|5994.4|6003.4|6002.4|6003.4|6002.4|5995.1|5994.1|158
1664969400000|2022-10-05 11:30:00|6003.1|6002.1|6006.1|6005.1|6013.9|6012.9|6003.1|6002.1|450
1664969700000|2022-10-05 11:35:00|6006.4|6005.4|6000.4|5999.4|6006.9|6005.9|5997.4|5996.4|278
1664970000000|2022-10-05 11:40:00|6000.2|5999.2|6002.7|6001.7|6006.4|6005.4|5998.9|5997.9|184
1664970300000|2022-10-05 11:45:00|6002.4|6001.4|6000.2|5999.2|6005.7|6004.7|6000.2|5999.2|161
1664970600000|2022-10-05 11:50:00|6000.4|5999.4|5998.2|5997.2|6001.7|6000.7|5997.9|5996.9|137
1664970900000|2022-10-05 11:55:00|5998.4|5997.4|5997.4|5996.4|6001.9|6000.9|5994.7|5993.7|261
1664971200000|2022-10-05 12:00:00|5997.7|5996.7|5997.7|5996.7|5999.2|5998.2|5995.2|5994.2|307
1664971500000|2022-10-05 12:05:00|5997.4|5996.4|5994.9|5993.9|5999.2|5998.2|5992.4|5991.4|380
1664971800000|2022-10-05 12:10:00|5995.2|5994.2|5996.4|5995.4|6001.7|6000.7|5993.4|5992.4|204
1664972100000|2022-10-05 12:15:00|5996.2|5995.2|5992.9|5991.9|5998.7|5997.7|5988.9|5987.9|394
1664972400000|2022-10-05 12:20:00|5992.7|5991.7|5988.9|5987.9|5994.4|5993.4|5988.2|5987.2|387
1664972700000|2022-10-05 12:25:00|5989.2|5988.2|5991.4|5990.4|5991.4|5990.4|5982.4|5981.4|364
1664973000000|2022-10-05 12:30:00|5991.2|5990.2|6000.7|5999.7|6003.2|6002.2|5988.7|5987.7|563
1664973300000|2022-10-05 12:35:00|6000.4|5999.4|5995.2|5994.2|6001.4|6000.4|5993.9|5992.9|466
1664973600000|2022-10-05 12:40:00|5994.9|5993.9|5992.2|5991.2|5996.9|5995.9|5990.2|5989.2|227
1664973900000|2022-10-05 12:45:00|5991.9|5990.9|5993.7|5992.7|5995.4|5994.4|5990.4|5989.4|289
1664974200000|2022-10-05 12:50:00|5993.9|5992.9|5993.7|5992.7|5996.7|5995.7|5991.9|5990.9|224
1664974500000|2022-10-05 12:55:00|5993.9|5992.9|5989.4|5988.4|5994.9|5993.9|5987.7|5986.7|657
1664974800000|2022-10-05 13:00:00|5988.7|5987.7|5991.2|5990.2|5991.2|5990.2|5987.2|5986.2|757
1664975100000|2022-10-05 13:05:00|5991.9|5990.9|5982.7|5981.7|5992.9|5991.9|5981.7|5980.7|486
1664975400000|2022-10-05 13:10:00|5982.9|5981.9|5982.2|5981.2|5988.7|5987.7|5981.7|5980.7|297
1664975700000|2022-10-05 13:15:00|5982.4|5981.4|5978.4|5977.4|5986.2|5985.2|5977.9|5976.9|491
1664976000000|2022-10-05 13:20:00|5978.7|5977.7|5978.4|5977.4|5981.4|5980.4|5976.7|5975.7|487
1664976300000|2022-10-05 13:25:00|5978.2|5977.2|5979.9|5978.9|5982.2|5981.2|5976.7|5975.7|439
1664976600000|2022-10-05 13:30:00|5980.2|5979.2|5988.4|5987.4|5992.2|5991.2|5977.9|5976.9|959
1664976900000|2022-10-05 13:35:00|5988.7|5987.7|5980.2|5979.2|5996.2|5995.2|5978.2|5977.2|812
1664977200000|2022-10-05 13:40:00|5979.7|5978.7|5981.7|5980.7|5986.2|5985.2|5978.9|5977.9|461
1664977500000|2022-10-05 13:45:00|5981.4|5980.4|5992.4|5991.4|5998.4|5997.4|5980.7|5979.7|585
1664977800000|2022-10-05 13:50:00|5992.2|5991.2|5986.9|5985.9|5993.4|5992.4|5986.4|5985.4|489
1664978100000|2022-10-05 13:55:00|5987.2|5986.2|5988.9|5987.9|5992.2|5991.2|5985.4|5984.4|335
1664978400000|2022-10-05 14:00:00|5987.7|5986.7|5968.7|5967.7|5989.4|5988.4|5967.4|5966.4|1376
1664978700000|2022-10-05 14:05:00|5968.4|5967.4|5962.9|5961.9|5969.9|5968.9|5962.4|5961.4|815
1664979000000|2022-10-05 14:10:00|5962.8|5961.8|5967.8|5966.8|5973.3|5972.3|5959.6|5958.6|691
1664979300000|2022-10-05 14:15:00|5967.6|5966.6|5962.3|5961.3|5970.6|5969.6|5960.1|5959.1|694
1664979600000|2022-10-05 14:20:00|5962.6|5961.6|5961.1|5960.1|5969.1|5968.1|5956.6|5955.6|654
1664979900000|2022-10-05 14:25:00|5960.6|5959.6|5960.1|5959.1|5969.3|5968.3|5958.6|5957.6|549
1664980200000|2022-10-05 14:30:00|5959.8|5958.8|5955.1|5954.1|5965.6|5964.6|5953.6|5952.6|450
1664980500000|2022-10-05 14:35:00|5955.6|5954.6|5964.8|5963.8|5966.1|5965.1|5953.8|5952.8|550
1664980800000|2022-10-05 14:40:00|5964.6|5963.6|5969.3|5968.3|5978.1|5977.1|5961.6|5960.6|579
1664981100000|2022-10-05 14:45:00|5969.6|5968.6|5968.3|5967.3|5972.1|5971.1|5965.1|5964.1|417
1664981400000|2022-10-05 14:50:00|5968.1|5967.1|5974.8|5973.8|5975.1|5974.1|5962.8|5961.8|725
1664981700000|2022-10-05 14:55:00|5974.6|5973.6|5964.1|5963.1|5975.3|5974.3|5962.1|5961.1|463
1664982000000|2022-10-05 15:00:00|5963.8|5962.8|5976.1|5975.1|5976.8|5975.8|5962.3|5961.3|588
1664982300000|2022-10-05 15:05:00|5976.3|5975.3|5973.3|5972.3|5976.3|5975.3|5969.6|5968.6|598
1664982600000|2022-10-05 15:10:00|5973.1|5972.1|5974.3|5973.3|5976.6|5975.6|5970.6|5969.6|482
1664982900000|2022-10-05 15:15:00|5974.6|5973.6|5982.6|5981.6|5983.1|5982.1|5971.1|5970.1|733
1664983200000|2022-10-05 15:20:00|5982.3|5981.3|5982.6|5981.6|5983.6|5982.6|5976.6|5975.6|934
1664983500000|2022-10-05 15:25:00|5982.1|5981.1|5982.6|5981.6|5985.8|5984.8|5977.6|5976.6|1269
1664983800000|2022-10-05 15:30:00|5982.8|5980.8|5987.1|5985.1|5991.6|5989.6|5981.6|5979.6|2799
1664984100000|2022-10-05 15:35:00|5986.6|5984.6|5999.6|5997.6|5999.8|5997.8|5986.1|5984.1|1707
1664984400000|2022-10-05 15:40:00|6000.1|5998.1|5991.6|5989.6|6000.1|5998.1|5991.3|5989.3|297
1664984700000|2022-10-05 15:45:00|5991.8|5989.8|5986.3|5984.3|5993.3|5991.3|5985.6|5983.6|330
1664985000000|2022-10-05 15:50:00|5986.6|5984.6|5990.8|5988.8|5991.8|5989.8|5984.1|5982.1|144
1664985300000|2022-10-05 15:55:00|5991.1|5989.1|5992.3|5990.3|5993.8|5991.8|5988.8|5986.8|230
1664985600000|2022-10-05 16:00:00|5993.1|5991.1|5986.8|5984.8|5993.1|5991.1|5981.3|5979.3|292
1664985900000|2022-10-05 16:05:00|5987.1|5985.1|6003.1|6001.1|6007.6|6005.6|5986.8|5984.8|515
1664986200000|2022-10-05 16:10:00|6003.3|6001.3|6010.3|6008.3|6016.6|6014.6|6002.8|6000.8|363
1664986500000|2022-10-05 16:15:00|6010.6|6008.6|6014.8|6012.8|6020.1|6018.1|6009.3|6007.3|206
1664986800000|2022-10-05 16:20:00|6014.6|6012.6|6011.3|6009.3|6015.1|6013.1|6006.3|6004.3|264
1664987100000|2022-10-05 16:25:00|6011.1|6009.1|6003.6|6001.6|6011.6|6009.6|6002.8|6000.8|139
1664987400000|2022-10-05 16:30:00|6003.8|6001.8|6002.3|6000.3|6009.3|6007.3|6001.6|5999.6|161
1664987700000|2022-10-05 16:35:00|6002.6|6000.6|6004.6|6002.6|6005.3|6003.3|6000.3|5998.3|100
1664988000000|2022-10-05 16:40:00|6004.3|6002.3|6005.8|6003.8|6005.8|6003.8|6000.1|5998.1|191
1664988300000|2022-10-05 16:45:00|6005.6|6003.6|6019.6|6017.6|6020.1|6018.1|6003.3|6001.3|195
1664988600000|2022-10-05 16:50:00|6019.3|6017.3|6022.8|6020.8|6023.3|6021.3|6018.8|6016.8|272
1664988900000|2022-10-05 16:55:00|6023.3|6021.3|6013.8|6011.8|6023.3|6021.3|6013.3|6011.3|90
1664989200000|2022-10-05 17:00:00|6014.3|6012.3|6015.6|6013.6|6018.6|6016.6|6012.3|6010.3|67
1664989500000|2022-10-05 17:05:00|6015.3|6013.3|6019.3|6017.3|6025.6|6023.6|6015.3|6013.3|128
1664989800000|2022-10-05 17:10:00|6019.6|6017.6|6024.3|6022.3|6024.3|6022.3|6019.3|6017.3|81
1664990100000|2022-10-05 17:15:00|6024.6|6022.6|6029.6|6027.6|6029.8|6027.8|6021.8|6019.8|154
1664990400000|2022-10-05 17:20:00|6030.8|6028.8|6028.6|6026.6|6036.1|6034.1|6028.6|6026.6|201
1664990700000|2022-10-05 17:25:00|6028.3|6026.3|6023.3|6021.3|6030.1|6028.1|6022.8|6020.8|98
1664991000000|2022-10-05 17:30:00|6023.1|6021.1|6017.3|6015.3|6024.3|6022.3|6017.3|6015.3|139
1664991300000|2022-10-05 17:35:00|6017.6|6015.6|6021.8|6019.8|6022.1|6020.1|6016.1|6014.1|56
1664991600000|2022-10-05 17:40:00|6021.6|6019.6|6018.6|6016.6|6021.8|6019.8|6014.8|6012.8|168
1664991900000|2022-10-05 17:45:00|6018.8|6016.8|6022.1|6020.1|6026.6|6024.6|6014.8|6012.8|100
1664992200000|2022-10-05 17:50:00|6022.3|6020.3|6016.8|6014.8|6022.8|6020.8|6014.1|6012.1|60
1664992500000|2022-10-05 17:55:00|6016.6|6014.6|6010.3|6008.3|6018.3|6016.3|6009.8|6007.8|46
1664992800000|2022-10-05 18:00:00|6010.1|6008.1|6018.3|6016.3|6020.8|6018.8|6009.6|6007.6|70
1664993100000|2022-10-05 18:05:00|6018.8|6016.8|6015.8|6013.8|6022.3|6020.3|6015.8|6013.8|32
1664993400000|2022-10-05 18:10:00|6015.6|6013.6|6019.8|6017.8|6023.8|6021.8|6015.3|6013.3|50
1664993700000|2022-10-05 18:15:00|6019.6|6017.6|6023.3|6021.3|6025.6|6023.6|6016.6|6014.6|129
1664994000000|2022-10-05 18:20:00|6023.1|6021.1|6022.3|6020.3|6024.1|6022.1|6019.6|6017.6|38
1664994300000|2022-10-05 18:25:00|6022.1|6020.1|6023.8|6021.8|6026.6|6024.6|6017.1|6015.1|46
1664994600000|2022-10-05 18:30:00|6024.1|6022.1|6018.3|6016.3|6025.3|6023.3|6017.6|6015.6|33
1664994900000|2022-10-05 18:35:00|6018.1|6016.1|6023.3|6021.3|6026.8|6024.8|6017.8|6015.8|71
1664995200000|2022-10-05 18:40:00|6023.6|6021.6|6023.1|6021.1|6024.8|6022.8|6020.8|6018.8|65
1664995500000|2022-10-05 18:45:00|6022.8|6020.8|6021.8|6019.8|6025.6|6023.6|6021.3|6019.3|48
1664995800000|2022-10-05 18:50:00|6022.1|6020.1|6026.1|6024.1|6027.8|6025.8|6019.3|6017.3|72
1664996100000|2022-10-05 18:55:00|6026.3|6024.3|6028.8|6026.8|6030.3|6028.3|6025.6|6023.6|97
1664996400000|2022-10-05 19:00:00|6029.1|6027.1|6035.8|6033.8|6038.1|6036.1|6029.1|6027.1|192
1664996700000|2022-10-05 19:05:00|6035.6|6033.6|6033.3|6031.3|6036.6|6034.6|6028.8|6026.8|67
1664997000000|2022-10-05 19:10:00|6033.1|6031.1|6039.8|6037.8|6039.8|6037.8|6031.6|6029.6|77
1664997300000|2022-10-05 19:15:00|6040.1|6038.1|6043.8|6041.8|6046.3|6044.3|6037.6|6035.6|110
1664997600000|2022-10-05 19:20:00|6043.6|6041.6|6041.3|6039.3|6045.3|6043.3|6039.3|6037.3|111
1664997900000|2022-10-05 19:25:00|6041.6|6039.6|6032.3|6030.3|6041.6|6039.6|6031.6|6029.6|81
1664998200000|2022-10-05 19:30:00|6032.1|6030.1|6034.3|6032.3|6038.3|6036.3|6032.1|6030.1|47
1664998500000|2022-10-05 19:35:00|6034.1|6032.1|6032.1|6030.1|6036.8|6034.8|6030.1|6028.1|111
1664998800000|2022-10-05 19:40:00|6031.8|6029.8|6037.1|6035.1|6037.8|6035.8|6029.8|6027.8|192
1664999100000|2022-10-05 19:45:00|6036.8|6034.8|6029.8|6027.8|6038.3|6036.3|6029.3|6027.3|110
1664999400000|2022-10-05 19:50:00|6029.6|6027.6|6015.6|6013.6|6029.8|6027.8|6011.6|6009.6|317
1664999700000|2022-10-05 19:55:00|6015.8|6013.8|6014.8|6012.8|6017.8|6015.8|6010.6|6008.6|297
1665000000000|2022-10-05 20:00:00|6016.5|6012.5|6026.6|6022.6|6030.9|6026.9|6016.4|6012.4|0
1665000300000|2022-10-05 20:05:00|6026.9|6022.9|6030.2|6026.2|6030.9|6026.9|6026.6|6022.6|0
1665000600000|2022-10-05 20:10:00|6029.3|6025.3|6030.3|6026.3|6031.5|6027.5|6027.8|6023.8|0
1665000900000|2022-10-05 20:15:00|6030.7|6026.7|6029.1|6025.1|6031.2|6027.2|6029.1|6025.1|0
1665001200000|2022-10-05 20:20:00|6028.7|6024.7|6025|6021|6029.9|6025.9|6025|6021|0
1665001500000|2022-10-05 20:25:00|6024.3|6020.3|6021.5|6017.5|6024.7|6020.7|6020.2|6016.2|0
1665001800000|2022-10-05 20:30:00|6021.7|6017.7|6022.9|6018.9|6024.5|6020.5|6021.7|6017.7|0
1665002100000|2022-10-05 20:35:00|6022.6|6018.6|6022.9|6018.9|6023.3|6019.3|6020.1|6016.1|0
1665002400000|2022-10-05 20:40:00|6022.4|6018.4|6021.4|6017.4|6022.4|6018.4|6020.1|6016.1|0
1665002700000|2022-10-05 20:45:00|6021.9|6017.9|6020.8|6016.8|6023|6019|6020.7|6016.7|0
1665003000000|2022-10-05 20:50:00|6021|6017|6019.2|6015.2|6021.3|6017.3|6019.2|6015.2|0
1665003300000|2022-10-05 20:55:00|6019.5|6015.5|6019.9|6015.9|6020.7|6016.7|6019|6015|0
1665003600000|2022-10-05 21:00:00|6020|6016|6019.7|6015.7|6020.2|6016.2|6019|6015|0
1665003900000|2022-10-05 21:05:00|6019.8|6015.8|6019.5|6015.5|6019.8|6015.8|6019.3|6015.3|0
1665004200000|2022-10-05 21:10:00|6019.3|6015.3|6019.5|6015.5|6019.9|6015.9|6019.3|6015.3|0
1665004500000|2022-10-05 21:15:00|6019.7|6015.7|6019.5|6015.5|6019.7|6015.7|6019.3|6015.3|0
1665004800000|2022-10-05 21:20:00|6019.7|6015.7|6019.2|6015.2|6019.7|6015.7|6019.2|6015.2|0
1665005100000|2022-10-05 21:25:00|6019.3|6015.3|6020|6016|6020.2|6016.2|6019.3|6015.3|0
1665005400000|2022-10-05 21:30:00|6019.6|6015.6|6017.6|6013.6|6019.6|6015.6|6017|6013|0
1665005700000|2022-10-05 21:35:00|6017.5|6013.5|6017|6013|6018.3|6014.3|6016.6|6012.6|0
1665006000000|2022-10-05 21:40:00|6017.3|6013.3|6016.6|6012.6|6017.3|6013.3|6016.6|6012.6|0
1665006600000|2022-10-05 21:50:00|6016.7|6012.7|6018|6014|6018|6014|6016.6|6012.6|0
1665006900000|2022-10-05 21:55:00|6018.3|6014.3|6018.2|6014.2|6019.2|6015.2|6018.2|6014.2|0
1665007200000|2022-10-05 22:00:00|6018.4|6014.4|6016.5|6012.5|6020.1|6016.1|6014.5|6010.5|0
1665007500000|2022-10-05 22:05:00|6016.4|6012.4|6014.8|6010.8|6016.8|6012.8|6014.5|6010.5|0
1665007800000|2022-10-05 22:10:00|6014.6|6010.6|6016|6012|6017.6|6013.6|6013.8|6009.8|0
1665008100000|2022-10-05 22:15:00|6016.5|6012.5|6021.6|6017.6|6022.8|6018.8|6016.5|6012.5|0
1665008400000|2022-10-05 22:20:00|6021.8|6017.8|6021.6|6017.6|6022.1|6018.1|6018.1|6014.1|0
1665008700000|2022-10-05 22:25:00|6021.4|6017.4|6020|6016|6021.4|6017.4|6018.4|6014.4|0
1665009000000|2022-10-05 22:30:00|6019.7|6015.7|6019.6|6015.6|6020.4|6016.4|6017.7|6013.7|0
1665009300000|2022-10-05 22:35:00|6019.8|6015.8|6025.4|6021.4|6025.9|6021.9|6019.8|6015.8|0
1665009600000|2022-10-05 22:40:00|6025.3|6021.3|6024.5|6020.5|6026.1|6022.1|6024|6020|0
1665009900000|2022-10-05 22:45:00|6024.8|6020.8|6025.7|6021.7|6025.7|6021.7|6024.3|6020.3|0
1665010200000|2022-10-05 22:50:00|6026.1|6022.1|6028|6024|6028.9|6024.9|6023.8|6019.8|0
1665010500000|2022-10-05 22:55:00|6027.6|6023.6|6027.1|6023.1|6028.9|6024.9|6026|6022|0
1665010800000|2022-10-05 23:00:00|6026.7|6022.7|6024.3|6020.3|6028.5|6024.5|6024.1|6020.1|0
1665011100000|2022-10-05 23:05:00|6024.5|6020.5|6024.3|6020.3|6025.3|6021.3|6023.3|6019.3|0
1665011400000|2022-10-05 23:10:00|6024.5|6020.5|6027|6023|6028.2|6024.2|6024.1|6020.1|0
1665011700000|2022-10-05 23:15:00|6026.8|6022.8|6029.4|6026.4|6030.8|6027.8|6026.1|6022.6|0
1665012000000|2022-10-05 23:20:00|6029.3|6026.3|6031.2|6028.2|6031.7|6028.7|6028.9|6025.9|0
1665012300000|2022-10-05 23:25:00|6030.8|6027.8|6028.8|6025.8|6031.9|6028.9|6027.9|6024.9|0
1665012600000|2022-10-05 23:30:00|6028.4|6025.4|6030.3|6027.3|6030.3|6027.3|6027.7|6024.7|0
1665012900000|2022-10-05 23:35:00|6029.8|6026.8|6031.9|6028.9|6031.9|6028.9|6029.8|6026.8|0
1665013200000|2022-10-05 23:40:00|6031.7|6028.7|6034.7|6031.7|6034.7|6031.7|6030.7|6027.7|0
1665013500000|2022-10-05 23:45:00|6034.9|6031.9|6037.6|6034.6|6038|6035|6034.9|6031.9|0
1665013800000|2022-10-05 23:50:00|6037.8|6034.8|6043.5|6040.5|6046|6043|6036.4|6033.4|0
1665014100000|2022-10-05 23:55:00|6043.7|6040.7|6044.7|6041.7|6046.3|6043.3|6042.6|6039.6|0
1665014400000|2022-10-06 00:00:00|6045.1|6042.1|6044.7|6041.7|6045.4|6042.4|6041.6|6038.6|0
1665014700000|2022-10-06 00:05:00|6044.9|6041.9|6042.3|6039.3|6045.1|6042.1|6039.8|6036.8|0
1665015000000|2022-10-06 00:10:00|6041.9|6038.9|6050.2|6047.2|6053.4|6050.4|6041.7|6038.7|0
1665015300000|2022-10-06 00:15:00|6050.4|6047.4|6057.3|6054.3|6057.3|6054.3|6045|6042|0
1665015600000|2022-10-06 00:20:00|6059|6056|6057.3|6054.3|6062.5|6059.5|6055.5|6052.5|0
1665015900000|2022-10-06 00:25:00|6055.6|6052.6|6059.1|6056.1|6060.7|6057.7|6055.6|6052.6|0
1665016200000|2022-10-06 00:30:00|6059.3|6056.3|6059.2|6056.2|6061|6058|6058.3|6055.3|0
1665016500000|2022-10-06 00:35:00|6057.5|6054.5|6055|6052|6057.5|6054.5|6053.3|6050.3|0
1665016800000|2022-10-06 00:40:00|6056.7|6053.7|6058.4|6055.4|6060.1|6057.1|6055|6052|0
1665017100000|2022-10-06 00:45:00|6060.1|6057.1|6061.8|6058.8|6063.5|6060.5|6060.1|6057.1|0
1665017400000|2022-10-06 00:50:00|6061.7|6058.7|6056.6|6053.6|6061.8|6058.8|6056.6|6053.6|0
1665017700000|2022-10-06 00:55:00|6054.9|6051.9|6053.2|6050.2|6056.6|6053.6|6053.2|6050.2|0
1665018000000|2022-10-06 01:00:00|6051.5|6048.5|6056.4|6053.4|6056.4|6053.4|6049.6|6046.6|0
1665018300000|2022-10-06 01:05:00|6057.3|6054.3|6056.4|6053.4|6061.6|6058.6|6056.4|6053.4|0
1665018600000|2022-10-06 01:10:00|6057.3|6054.3|6049.5|6046.5|6057.3|6054.3|6049.5|6046.5|0
1665018900000|2022-10-06 01:15:00|6048.6|6045.6|6056.4|6053.4|6057.3|6054.3|6047.8|6044.8|0
1665019200000|2022-10-06 01:20:00|6056.5|6053.5|6045.3|6042.3|6056.5|6053.5|6045.3|6042.3|0
1665019500000|2022-10-06 01:25:00|6046.2|6043.2|6045.3|6042.3|6048.8|6045.8|6043.6|6040.6|0
1665019800000|2022-10-06 01:30:00|6044.4|6041.4|6053.2|6050.2|6053.2|6050.2|6040.1|6037.1|0
1665020100000|2022-10-06 01:35:00|6052.3|6049.3|6050.6|6047.6|6054|6051|6047.1|6044.1|0
1665020400000|2022-10-06 01:40:00|6049.7|6046.7|6052.2|6049.2|6052.3|6049.3|6045.4|6042.4|0
1665020700000|2022-10-06 01:45:00|6051.4|6048.4|6054|6051|6055.7|6052.7|6050.5|6047.5|0
1665021000000|2022-10-06 01:50:00|6054.9|6051.9|6055.7|6052.7|6062.7|6059.7|6054|6051|0
1665021300000|2022-10-06 01:55:00|6054|6051|6052.3|6049.3|6057.4|6054.4|6052.2|6049.2|0
1665021600000|2022-10-06 02:00:00|6052.2|6049.2|6057.4|6054.4|6058.3|6055.3|6052.2|6049.2|0
1665021900000|2022-10-06 02:05:00|6055.7|6052.7|6052.3|6049.3|6059.1|6056.1|6052.3|6049.3|0
1665022200000|2022-10-06 02:10:00|6054|6051|6052.2|6049.2|6054|6051|6048.8|6045.8|0
1665022500000|2022-10-06 02:15:00|6052.3|6049.3|6052.3|6049.3|6054|6051|6049.7|6046.7|0
1665022800000|2022-10-06 02:20:00|6051.4|6048.4|6049.7|6046.7|6054|6051|6048.9|6045.9|0
1665023100000|2022-10-06 02:25:00|6050.6|6047.6|6050.7|6047.7|6054.1|6051.1|6049.7|6046.7|0
1665023400000|2022-10-06 02:30:00|6050.6|6047.6|6052.4|6049.4|6052.4|6049.4|6047.2|6044.2|0
1665023700000|2022-10-06 02:35:00|6051.6|6048.6|6049|6046|6051.6|6048.6|6049|6046|0
1665024000000|2022-10-06 02:40:00|6049.9|6046.9|6050.6|6047.6|6054.1|6051.1|6049|6046|0
1665024300000|2022-10-06 02:45:00|6052.3|6049.3|6053.6|6050.6|6055.3|6052.3|6050.6|6047.6|0
1665024600000|2022-10-06 02:50:00|6052.7|6049.7|6053.6|6050.6|6055.3|6052.3|6051.9|6048.9|0
1665024900000|2022-10-06 02:55:00|6054.5|6051.5|6053.6|6050.6|6057.1|6054.1|6051.9|6048.9|0
1665025200000|2022-10-06 03:00:00|6055.3|6052.3|6053.7|6050.7|6057.1|6054.1|6053.7|6050.7|0
1665025500000|2022-10-06 03:05:00|6054.5|6051.5|6055.3|6052.3|6055.4|6052.4|6053.6|6050.6|0
1665025800000|2022-10-06 03:10:00|6053.6|6050.6|6058.8|6055.8|6058.9|6055.9|6053.6|6050.6|0
1665026100000|2022-10-06 03:15:00|6058.9|6055.9|6058.8|6055.8|6059.7|6056.7|6057.1|6054.1|0
1665026400000|2022-10-06 03:20:00|6058.9|6055.9|6058.8|6055.8|6058.9|6055.9|6057.1|6054.1|0
1665026700000|2022-10-06 03:25:00|6058.9|6055.9|6061|6058|6062.7|6059.7|6058.9|6055.9|0
1665027000000|2022-10-06 03:30:00|6059.3|6056.3|6057.2|6054.2|6061|6058|6057.2|6054.2|0
1665027300000|2022-10-06 03:35:00|6058.9|6055.9|6057.3|6054.3|6059.1|6056.1|6057.2|6054.2|0
1665027600000|2022-10-06 03:40:00|6059|6056|6059|6056|6059|6056|6057.3|6054.3|0
1665027900000|2022-10-06 03:45:00|6060.7|6057.7|6058.9|6055.9|6060.7|6057.7|6058.9|6055.9|0
1665028200000|2022-10-06 03:50:00|6057.2|6054.2|6058.6|6055.6|6058.9|6055.9|6056.9|6053.9|0
1665028500000|2022-10-06 03:55:00|6056.9|6053.9|6056.9|6053.9|6058.7|6055.7|6056.9|6053.9|0
1665028800000|2022-10-06 04:00:00|6055.2|6052.2|6056.9|6053.9|6056.9|6053.9|6055.2|6052.2|0
1665029100000|2022-10-06 04:05:00|6056|6053|6056|6053|6056.9|6053.9|6055.2|6052.2|0
1665029400000|2022-10-06 04:10:00|6055.2|6052.2|6056.8|6053.8|6056.9|6053.9|6055.2|6052.2|0
1665029700000|2022-10-06 04:15:00|6055.1|6052.1|6056.6|6053.6|6056.6|6053.6|6053.2|6050.2|0
1665030000000|2022-10-06 04:20:00|6058.3|6055.3|6058.3|6055.3|6058.3|6055.3|6058.3|6055.3|0
1665030300000|2022-10-06 04:25:00|6057.4|6054.4|6056.4|6053.4|6058.3|6055.3|6054.7|6051.7|0
1665030600000|2022-10-06 04:30:00|6054.7|6051.7|6056.4|6053.4|6056.4|6053.4|6054.7|6051.7|0
1665030900000|2022-10-06 04:35:00|6054.7|6051.7|6054.7|6051.7|6056.5|6053.5|6053|6050|0
1665031200000|2022-10-06 04:40:00|6054.6|6051.6|6056.4|6053.4|6056.4|6053.4|6054.6|6051.6|0
1665031500000|2022-10-06 04:45:00|6056.5|6053.5|6058.1|6055.1|6058.2|6055.2|6056.4|6053.4|0
1665031800000|2022-10-06 04:50:00|6058.2|6055.2|6059.7|6056.7|6059.7|6056.7|6057.8|6054.8|0
1665032100000|2022-10-06 04:55:00|6059.6|6056.6|6059.5|6056.5|6059.7|6056.7|6057.7|6054.7|0
1665032400000|2022-10-06 05:00:00|6061.2|6058.2|6059.3|6056.3|6061.2|6058.2|6057.6|6054.6|0
1665032700000|2022-10-06 05:05:00|6057.7|6054.7|6057.6|6054.6|6059.4|6056.4|6057.5|6054.5|0
1665033000000|2022-10-06 05:10:00|6057.5|6054.5|6059.4|6056.4|6061.1|6058.1|6055.9|6052.9|0
1665033300000|2022-10-06 05:15:00|6059.3|6056.3|6057.5|6054.5|6059.4|6056.4|6057.5|6054.5|0
1665033600000|2022-10-06 05:20:00|6055.8|6052.8|6057.3|6054.3|6059.2|6056.2|6055.8|6052.8|0
1665033900000|2022-10-06 05:25:00|6057.2|6054.2|6060.7|6057.7|6060.7|6057.7|6057.2|6054.2|0
1665034200000|2022-10-06 05:30:00|6062.4|6059.4|6064.1|6061.1|6064.1|6061.1|6062.4|6059.4|0
1665034500000|2022-10-06 05:35:00|6064.9|6061.9|6063.9|6060.9|6066|6063|6063.9|6060.9|0
1665034800000|2022-10-06 05:40:00|6063.7|6060.7|6060.1|6057.1|6063.7|6060.7|6060.1|6057.1|0
1665035100000|2022-10-06 05:45:00|6060.9|6057.9|6063.2|6060.2|6063.5|6060.5|6060.1|6057.1|0
1665035400000|2022-10-06 05:50:00|6061.5|6058.5|6061.5|6058.5|6063.2|6060.2|6061.5|6058.5|0
1665035700000|2022-10-06 05:55:00|6059.8|6056.8|6059.8|6056.8|6061.6|6058.6|6059.8|6056.8|0
1665036000000|2022-10-06 06:00:00|6058.1|6055.1|6040.1|6038.1|6058.1|6055.1|6039.6|6037.6|520
1665036300000|2022-10-06 06:05:00|6039.8|6037.8|6044.8|6042.8|6048.1|6046.1|6038.6|6036.6|185
1665036600000|2022-10-06 06:10:00|6044.6|6042.6|6037.8|6035.8|6045.1|6043.1|6034.8|6032.8|78
1665036900000|2022-10-06 06:15:00|6037.6|6035.6|6029.6|6027.6|6037.6|6035.6|6028.6|6026.6|67
1665037200000|2022-10-06 06:20:00|6029.8|6027.8|6031.8|6029.8|6035.1|6033.1|6029.1|6027.1|87
1665037500000|2022-10-06 06:25:00|6031.6|6029.6|6026.1|6024.1|6034.1|6032.1|6024.1|6022.1|109
1665037800000|2022-10-06 06:30:00|6026.3|6024.3|6031.8|6029.8|6032.1|6030.1|6024.1|6022.1|64
1665038100000|2022-10-06 06:35:00|6032.1|6030.1|6026.6|6024.6|6032.8|6030.8|6026.3|6024.3|74
1665038400000|2022-10-06 06:40:00|6026.8|6024.8|6033.3|6031.3|6034.6|6032.6|6026.1|6024.1|61
1665038700000|2022-10-06 06:45:00|6033.6|6031.6|6035.8|6033.8|6036.8|6034.8|6033.6|6031.6|97
1665039000000|2022-10-06 06:50:00|6035.6|6033.6|6028.6|6026.6|6035.6|6033.6|6027.1|6025.1|78
1665039300000|2022-10-06 06:55:00|6028.8|6026.8|6009.6|6007.6|6030.1|6028.1|6007.1|6005.1|603
1665039600000|2022-10-06 07:00:00|6009.1|6008.1|6005.1|6004.1|6011.6|6010.6|5996.1|5995.1|2665
1665039900000|2022-10-06 07:05:00|6004.6|6003.6|6007.8|6006.8|6010.1|6009.1|5996.6|5995.6|904
1665040200000|2022-10-06 07:10:00|6008.6|6007.6|6015.3|6014.3|6019.1|6018.1|6007.8|6006.8|887
1665040500000|2022-10-06 07:15:00|6015.1|6014.1|6011.3|6010.3|6020.8|6019.8|6011.3|6010.3|550
1665040800000|2022-10-06 07:20:00|6010.8|6009.8|5997.3|5996.3|6014.8|6013.8|5997.1|5996.1|754
1665041100000|2022-10-06 07:25:00|5997.1|5996.1|6018.3|6017.3|6019.6|6018.6|5996.8|5995.8|581
1665041400000|2022-10-06 07:30:00|6018.1|6017.1|6006.3|6005.3|6018.3|6017.3|6003.6|6002.6|481
1665041700000|2022-10-06 07:35:00|6005.8|6004.8|5999.1|5998.1|6007.3|6006.3|5996.8|5995.8|359
1665042000000|2022-10-06 07:40:00|5999.3|5998.3|5997.3|5996.3|6005.8|6004.8|5997.3|5996.3|405
1665042300000|2022-10-06 07:45:00|5996.5|5995.5|6008|6007|6008.3|6007.3|5990.3|5989.3|611
1665042600000|2022-10-06 07:50:00|6008.3|6007.3|6008.3|6007.3|6008.5|6007.5|5999.5|5998.5|624
1665042900000|2022-10-06 07:55:00|6008|6007|6005.8|6004.8|6011.3|6010.3|6002.3|6001.3|480
1665043200000|2022-10-06 08:00:00|6005.5|6004.5|6002.8|6001.8|6005.8|6004.8|5995.5|5994.5|1061
1665043500000|2022-10-06 08:05:00|6002.5|6001.5|6001.8|6000.8|6011.8|6010.8|6000.5|5999.5|671
1665043800000|2022-10-06 08:10:00|6001.5|6000.5|5996.3|5995.3|6002.8|6001.8|5992.3|5991.3|596
1665044100000|2022-10-06 08:15:00|5996.8|5995.8|6003.3|6002.3|6006|6005|5996.5|5995.5|442
1665044400000|2022-10-06 08:20:00|6003.5|6002.5|5994.3|5993.3|6005.3|6004.3|5993.8|5992.8|423
1665044700000|2022-10-06 08:25:00|5994|5993|5997|5996|5997.3|5996.3|5993|5992|309
1665045000000|2022-10-06 08:30:00|5996.8|5995.8|5996.8|5995.8|6000|5999|5991.3|5990.3|378
1665045300000|2022-10-06 08:35:00|5997|5996|5995.3|5994.3|6000.5|5999.5|5993.8|5992.8|433
1665045600000|2022-10-06 08:40:00|5995.5|5994.5|5986.8|5985.8|5996|5995|5986|5985|347
1665045900000|2022-10-06 08:45:00|5986.5|5985.5|5988.8|5987.8|5993.5|5992.5|5985.3|5984.3|461
1665046200000|2022-10-06 08:50:00|5989|5988|5990.3|5989.3|5992.5|5991.5|5983.5|5982.5|523
1665046500000|2022-10-06 08:55:00|5990|5989|5988.8|5987.8|5991|5990|5984.8|5983.8|310
1665046800000|2022-10-06 09:00:00|5989|5988|5985.3|5984.3|5989.3|5988.3|5980|5979|376
1665047100000|2022-10-06 09:05:00|5985|5984|5987.8|5986.8|5990.3|5989.3|5984|5983|366
1665047400000|2022-10-06 09:10:00|5987.5|5986.5|5986.8|5985.8|5990.3|5989.3|5985.5|5984.5|324
1665047700000|2022-10-06 09:15:00|5986.5|5985.5|5985.8|5984.8|5987.3|5986.3|5982.3|5981.3|209
1665048000000|2022-10-06 09:20:00|5985.5|5984.5|5987.8|5986.8|5989|5988|5984.5|5983.5|363
1665048300000|2022-10-06 09:25:00|5987.5|5986.5|5990.8|5989.8|5991.5|5990.5|5985.3|5984.3|340
1665048600000|2022-10-06 09:30:00|5991|5990|5987.5|5986.5|5992.8|5991.8|5985.8|5984.8|228
1665048900000|2022-10-06 09:35:00|5987.8|5986.8|5981.5|5980.5|5988.8|5987.8|5978.8|5977.8|202
1665049200000|2022-10-06 09:40:00|5981.8|5980.8|5979.5|5978.5|5982.8|5981.8|5978|5977|280
1665049500000|2022-10-06 09:45:00|5979.8|5978.8|5975.8|5974.8|5980|5979|5972.3|5971.3|260
1665049800000|2022-10-06 09:50:00|5975.5|5974.5|5970.3|5969.3|5975.5|5974.5|5969|5968|316
1665050100000|2022-10-06 09:55:00|5970|5969|5967.3|5966.3|5973|5972|5966.3|5965.3|254
1665050400000|2022-10-06 10:00:00|5967|5966|5962.5|5961.5|5969.3|5968.3|5959.5|5958.5|614
1665050700000|2022-10-06 10:05:00|5962.3|5961.3|5954.8|5953.8|5964|5963|5952.5|5951.5|481
1665051000000|2022-10-06 10:10:00|5955|5954|5958.3|5957.3|5961.8|5960.8|5954|5953|324
1665051300000|2022-10-06 10:15:00|5958.5|5957.5|5954.8|5953.8|5960.8|5959.8|5953.8|5952.8|351
1665051600000|2022-10-06 10:20:00|5954.5|5953.5|5956.8|5955.8|5959.5|5958.5|5954.3|5953.3|309
1665051900000|2022-10-06 10:25:00|5956.5|5955.5|5951.8|5950.8|5957.3|5956.3|5949.5|5948.5|319
1665052200000|2022-10-06 10:30:00|5952|5951|5958.3|5957.3|5958.5|5957.5|5950.8|5949.8|401
1665052500000|2022-10-06 10:35:00|5958.5|5957.5|5955.3|5954.3|5958.8|5957.8|5953.5|5952.5|177
1665052800000|2022-10-06 10:40:00|5955.5|5954.5|5949|5948|5955.5|5954.5|5947.8|5946.8|182
1665053100000|2022-10-06 10:45:00|5948.5|5947.5|5948|5947|5950.5|5949.5|5946.5|5945.5|229
1665053400000|2022-10-06 10:50:00|5947.8|5946.8|5949|5948|5950|5949|5946.3|5945.3|130
1665053700000|2022-10-06 10:55:00|5949.3|5948.3|5951.3|5950.3|5953.3|5952.3|5948|5947|244
1665054000000|2022-10-06 11:00:00|5951.5|5950.5|5960|5959|5960.8|5959.8|5950.3|5949.3|382
1665054300000|2022-10-06 11:05:00|5959.8|5958.8|5958.8|5957.8|5963|5962|5957|5956|466
1665054600000|2022-10-06 11:10:00|5959|5958|5955.3|5954.3|5960.8|5959.8|5954.8|5953.8|204
1665054900000|2022-10-06 11:15:00|5955|5954|5953.5|5952.5|5959.3|5958.3|5953|5952|233
1665055200000|2022-10-06 11:20:00|5953.3|5952.3|5953.3|5952.3|5956.8|5955.8|5951.3|5950.3|197
1665055500000|2022-10-06 11:25:00|5953|5952|5953|5952|5955|5954|5950.5|5949.5|200
1665055800000|2022-10-06 11:30:00|5952.8|5951.8|5966.3|5965.3|5969.8|5968.8|5951.5|5950.5|507
1665056100000|2022-10-06 11:35:00|5966.5|5965.5|5960|5959|5966.5|5965.5|5957.5|5956.5|222
1665056400000|2022-10-06 11:40:00|5959.4|5958.4|5957.9|5956.9|5960.2|5959.2|5956.2|5955.2|267
1665056700000|2022-10-06 11:45:00|5958.2|5957.2|5953.7|5952.7|5958.2|5957.2|5950.9|5949.9|187
1665057000000|2022-10-06 11:50:00|5953.2|5952.2|5957.7|5956.7|5957.9|5956.9|5952.4|5951.4|224
1665057300000|2022-10-06 11:55:00|5957.4|5956.4|5958.2|5957.2|5961.2|5960.2|5955.2|5954.2|247
1665057600000|2022-10-06 12:00:00|5958.4|5957.4|5958.7|5957.7|5961.9|5960.9|5954.9|5953.9|325
1665057900000|2022-10-06 12:05:00|5958.4|5957.4|5956.7|5955.7|5958.9|5957.9|5953.7|5952.7|259
1665058200000|2022-10-06 12:10:00|5956.9|5955.9|5963.7|5962.7|5964.2|5963.2|5956.9|5955.9|358
1665058500000|2022-10-06 12:15:00|5963.4|5962.4|5963.7|5962.7|5964.4|5963.4|5960.4|5959.4|240
1665058800000|2022-10-06 12:20:00|5963.4|5962.4|5966.2|5965.2|5968.2|5967.2|5963.4|5962.4|264
1665059100000|2022-10-06 12:25:00|5966.4|5965.4|5959.4|5958.4|5966.4|5965.4|5959.4|5958.4|246
1665059400000|2022-10-06 12:30:00|5959.7|5958.7|5970.2|5969.2|5977.9|5976.9|5959.7|5958.7|873
1665059700000|2022-10-06 12:35:00|5969.9|5968.9|5972.2|5971.2|5972.7|5971.7|5967.2|5966.2|205
1665060000000|2022-10-06 12:40:00|5971.9|5970.9|5968.7|5967.7|5974.7|5973.7|5967.2|5966.2|345
1665060300000|2022-10-06 12:45:00|5968.2|5967.2|5958.4|5957.4|5969.4|5968.4|5957.9|5956.9|322
1665060600000|2022-10-06 12:50:00|5958.7|5957.7|5954.4|5953.4|5960.7|5959.7|5953.9|5952.9|336
1665060900000|2022-10-06 12:55:00|5954.2|5953.2|5957.7|5956.7|5957.7|5956.7|5953.4|5952.4|275
1665061200000|2022-10-06 13:00:00|5957.2|5956.2|5949.9|5948.9|5957.2|5956.2|5948.4|5947.4|317
1665061500000|2022-10-06 13:05:00|5949.7|5948.7|5953.7|5952.7|5956.4|5955.4|5948.2|5947.2|302
1665061800000|2022-10-06 13:10:00|5953.4|5952.4|5953.7|5952.7|5954.2|5953.2|5946.7|5945.7|411
1665062100000|2022-10-06 13:15:00|5953.9|5952.9|5949.2|5948.2|5954.2|5953.2|5947.4|5946.4|189
1665062400000|2022-10-06 13:20:00|5949.4|5948.4|5940.7|5939.7|5949.9|5948.9|5939.9|5938.9|363
1665062700000|2022-10-06 13:25:00|5941.2|5940.2|5940.7|5939.7|5943.9|5942.9|5938.7|5937.7|334
1665063000000|2022-10-06 13:30:00|5941.9|5940.9|5950.9|5949.9|5955.9|5954.9|5941.4|5940.4|1013
1665063300000|2022-10-06 13:35:00|5951.2|5950.2|5957.7|5956.7|5957.7|5956.7|5945.7|5944.7|855
1665063600000|2022-10-06 13:40:00|5957.4|5956.4|5962.9|5961.9|5966.4|5965.4|5954.7|5953.7|985
1665063900000|2022-10-06 13:45:00|5962.7|5961.7|5951.7|5950.7|5964.9|5963.9|5949.7|5948.7|656
1665064200000|2022-10-06 13:50:00|5951.4|5950.4|5958.4|5957.4|5965.2|5964.2|5950.7|5949.7|888
1665064500000|2022-10-06 13:55:00|5958.2|5957.2|5946.2|5945.2|5958.4|5957.4|5944.4|5943.4|476
1665064800000|2022-10-06 14:00:00|5946.4|5945.4|5933.9|5932.9|5946.7|5945.7|5932.2|5931.2|860
1665065100000|2022-10-06 14:05:00|5933.7|5932.7|5929.4|5928.4|5934.4|5933.4|5924.4|5923.4|785
1665065400000|2022-10-06 14:10:00|5929.9|5928.9|5921.4|5920.4|5929.9|5928.9|5917.7|5916.7|933
1665065700000|2022-10-06 14:15:00|5921.2|5920.2|5930.7|5929.7|5932.9|5931.9|5920.9|5919.9|688
1665066000000|2022-10-06 14:20:00|5930.9|5929.9|5930.7|5929.7|5932.7|5931.7|5923.7|5922.7|614
1665066300000|2022-10-06 14:25:00|5930.4|5929.4|5921.2|5920.2|5932.4|5931.4|5920.9|5919.9|676
1665066600000|2022-10-06 14:30:00|5920.9|5919.9|5917.4|5916.4|5926.2|5925.2|5916.4|5915.4|765
1665066900000|2022-10-06 14:35:00|5917.2|5916.2|5922.7|5921.7|5925.7|5924.7|5916.2|5915.2|569
1665067200000|2022-10-06 14:40:00|5922.2|5921.2|5926.4|5925.4|5931.2|5930.2|5922.2|5921.2|619
1665067500000|2022-10-06 14:45:00|5926.2|5925.2|5936.7|5935.7|5937.7|5936.7|5922.7|5921.7|623
1665067800000|2022-10-06 14:50:00|5936.4|5935.4|5942.7|5941.7|5943.2|5942.2|5934.9|5933.9|708
1665068100000|2022-10-06 14:55:00|5942.4|5941.4|5941.7|5940.7|5942.9|5941.9|5936.2|5935.2|644
1665068400000|2022-10-06 15:00:00|5941.9|5940.9|5935.2|5934.2|5942.7|5941.7|5932.2|5931.2|983
1665068700000|2022-10-06 15:05:00|5935.4|5934.4|5938.7|5937.7|5944.7|5943.7|5935.4|5934.4|486
1665069000000|2022-10-06 15:10:00|5939.2|5938.2|5930.9|5929.9|5939.2|5938.2|5930.2|5929.2|525
1665069300000|2022-10-06 15:15:00|5931.2|5930.2|5944.2|5943.2|5945.2|5944.2|5930.7|5929.7|818
1665069600000|2022-10-06 15:20:00|5943.9|5942.9|5946.7|5945.7|5948.7|5947.7|5943.7|5942.7|1080
1665069900000|2022-10-06 15:25:00|5946.4|5945.4|5944.7|5943.7|5947.2|5946.2|5941.9|5940.9|966
1665070200000|2022-10-06 15:30:00|5945.2|5943.2|5936.2|5934.2|5945.4|5943.4|5935.9|5933.9|1644
1665070500000|2022-10-06 15:35:00|5936.9|5934.9|5936.4|5934.4|5945.7|5943.7|5934.9|5932.9|1165
1665070800000|2022-10-06 15:40:00|5936.2|5934.2|5935.4|5933.4|5940.9|5938.9|5932.4|5930.4|283
1665071100000|2022-10-06 15:45:00|5935.7|5933.7|5942.2|5940.2|5944.7|5942.7|5935.7|5933.7|169
1665071400000|2022-10-06 15:50:00|5941.9|5939.9|5944.9|5942.9|5950.7|5948.7|5940.2|5938.2|325
1665071700000|2022-10-06 15:55:00|5945.2|5943.2|5931.9|5929.9|5948.4|5946.4|5928.9|5926.9|331
1665072000000|2022-10-06 16:00:00|5931.4|5929.4|5929.4|5927.4|5937.2|5935.2|5928.2|5926.2|173
1665072300000|2022-10-06 16:05:00|5929.7|5927.7|5931.7|5929.7|5932.9|5930.9|5928.7|5926.7|165
1665072600000|2022-10-06 16:10:00|5931.4|5929.4|5929.7|5927.7|5933.7|5931.7|5928.4|5926.4|146
1665072900000|2022-10-06 16:15:00|5929.4|5927.4|5931.9|5929.9|5932.9|5930.9|5926.9|5924.9|82
1665073200000|2022-10-06 16:20:00|5931.7|5929.7|5938.4|5936.4|5939.4|5937.4|5931.4|5929.4|122
1665073500000|2022-10-06 16:25:00|5938.7|5936.7|5943.9|5941.9|5944.2|5942.2|5938.4|5936.4|73
1665073800000|2022-10-06 16:30:00|5943.7|5941.7|5944.2|5942.2|5945.2|5943.2|5937.9|5935.9|64
1665074100000|2022-10-06 16:35:00|5943.9|5941.9|5948.4|5946.4|5948.4|5946.4|5942.2|5940.2|105
1665074400000|2022-10-06 16:40:00|5948.2|5946.2|5953.9|5951.9|5954.2|5952.2|5945.9|5943.9|132
1665074700000|2022-10-06 16:45:00|5953.7|5951.7|5952.9|5950.9|5956.4|5954.4|5950.2|5948.2|196
1665075000000|2022-10-06 16:50:00|5952.7|5950.7|5949.2|5947.2|5953.2|5951.2|5948.7|5946.7|85
1665075300000|2022-10-06 16:55:00|5948.9|5946.9|5949.4|5947.4|5952.9|5950.9|5948.2|5946.2|167
1665075600000|2022-10-06 17:00:00|5949.2|5947.2|5946.2|5944.2|5951.9|5949.9|5943.9|5941.9|89
1665075900000|2022-10-06 17:05:00|5946.4|5944.4|5942.2|5940.2|5947.4|5945.4|5941.4|5939.4|60
1665076200000|2022-10-06 17:10:00|5941.9|5939.9|5952.4|5950.4|5952.9|5950.9|5941.4|5939.4|94
1665076500000|2022-10-06 17:15:00|5952.2|5950.2|5950.9|5948.9|5955.4|5953.4|5948.7|5946.7|66
1665076800000|2022-10-06 17:20:00|5950.7|5948.7|5951.9|5949.9|5956.2|5954.2|5949.9|5947.9|176
1665077100000|2022-10-06 17:25:00|5952.2|5950.2|5951.4|5949.4|5952.4|5950.4|5947.4|5945.4|35
1665077400000|2022-10-06 17:30:00|5951.2|5949.2|5943.9|5941.9|5951.7|5949.7|5941.9|5939.9|71
1665077700000|2022-10-06 17:35:00|5944.2|5942.2|5942.4|5940.4|5945.4|5943.4|5940.9|5938.9|95
1665078000000|2022-10-06 17:40:00|5942.7|5940.7|5947.4|5945.4|5947.7|5945.7|5942.4|5940.4|44
1665078300000|2022-10-06 17:45:00|5947.2|5945.2|5949.9|5947.9|5950.2|5948.2|5946.4|5944.4|30
1665078600000|2022-10-06 17:50:00|5949.7|5947.7|5947.4|5945.4|5950.9|5948.9|5944.9|5942.9|49
1665078900000|2022-10-06 17:55:00|5947.2|5945.2|5945.4|5943.4|5949.4|5947.4|5944.4|5942.4|21
1665079200000|2022-10-06 18:00:00|5945.7|5943.7|5939.4|5937.4|5945.7|5943.7|5938.7|5936.7|73
1665079500000|2022-10-06 18:05:00|5939.2|5937.2|5939.4|5937.4|5940.7|5938.7|5936.7|5934.7|61
1665079800000|2022-10-06 18:10:00|5939.2|5937.2|5938.9|5936.9|5941.4|5939.4|5936.4|5934.4|34
1665080100000|2022-10-06 18:15:00|5938.7|5936.7|5934.9|5932.9|5939.4|5937.4|5933.7|5931.7|62
1665080400000|2022-10-06 18:20:00|5935.2|5933.2|5939.7|5937.7|5940.9|5938.9|5933.7|5931.7|98
1665080700000|2022-10-06 18:25:00|5939.4|5937.4|5938.4|5936.4|5942.7|5940.7|5937.7|5935.7|108
1665081000000|2022-10-06 18:30:00|5938.2|5936.2|5937.4|5935.4|5945.9|5943.9|5935.2|5933.2|117
1665081300000|2022-10-06 18:35:00|5937.7|5935.7|5938.4|5936.4|5942.7|5940.7|5936.9|5934.9|63
1665081600000|2022-10-06 18:40:00|5938.2|5936.2|5936.2|5934.2|5940.9|5938.9|5936.2|5934.2|52
1665081900000|2022-10-06 18:45:00|5935.7|5933.7|5926.2|5924.2|5935.7|5933.7|5926.2|5924.2|179
1665082200000|2022-10-06 18:50:00|5925.9|5923.9|5926.9|5924.9|5928.4|5926.4|5921.9|5919.9|288
1665082500000|2022-10-06 18:55:00|5926.7|5924.7|5930.9|5928.9|5932.9|5930.9|5926.4|5924.4|99
1665082800000|2022-10-06 19:00:00|5930.4|5928.4|5930.7|5928.7|5932.2|5930.2|5924.9|5922.9|71
1665083100000|2022-10-06 19:05:00|5930.4|5928.4|5930.4|5928.4|5931.4|5929.4|5926.7|5924.7|104
1665083400000|2022-10-06 19:10:00|5930.2|5928.2|5933.2|5931.2|5933.4|5931.4|5923.4|5921.4|137
1665083700000|2022-10-06 19:15:00|5933.4|5931.4|5929.9|5927.9|5935.2|5933.2|5926.9|5924.9|117
1665084000000|2022-10-06 19:20:00|5929.7|5927.7|5934.7|5932.7|5938.9|5936.9|5928.4|5926.4|147
1665084300000|2022-10-06 19:25:00|5934.9|5932.9|5942.7|5940.7|5943.2|5941.2|5934.4|5932.4|129
1665084600000|2022-10-06 19:30:00|5942.4|5940.4|5938.9|5936.9|5942.9|5940.9|5936.7|5934.7|51
1665084900000|2022-10-06 19:35:00|5938.7|5936.7|5935.9|5933.9|5938.9|5936.9|5934.2|5932.2|112
1665085200000|2022-10-06 19:40:00|5935.7|5933.7|5935.4|5933.4|5937.4|5935.4|5933.4|5931.4|51
1665085500000|2022-10-06 19:45:00|5935.2|5933.2|5931.4|5929.4|5939.4|5937.4|5930.4|5928.4|112
1665085800000|2022-10-06 19:50:00|5931.2|5929.2|5932.4|5930.4|5935.2|5933.2|5928.7|5926.7|343
1665086100000|2022-10-06 19:55:00|5932.7|5930.7|5926.7|5924.7|5936.2|5934.2|5926.7|5924.7|270
1665086400000|2022-10-06 20:00:00|5928.5|5924.5|5933.6|5929.6|5934.2|5930.2|5926.2|5922.2|0
1665086700000|2022-10-06 20:05:00|5933.7|5929.7|5931.7|5927.7|5936.9|5932.9|5931.7|5927.7|0
1665087000000|2022-10-06 20:10:00|5931|5927|5928.2|5924.2|5932.1|5928.1|5928.2|5924.2|0
1665087300000|2022-10-06 20:15:00|5928.6|5924.6|5918.7|5914.7|5931|5927|5917.7|5913.7|0
1665087600000|2022-10-06 20:20:00|5918.9|5914.9|5923.3|5919.3|5924.2|5920.2|5918.2|5914.2|0
1665087900000|2022-10-06 20:25:00|5923.5|5919.5|5920.2|5916.2|5923.5|5919.5|5919.2|5915.2|0
1665088200000|2022-10-06 20:30:00|5920|5916|5919|5915|5922.7|5918.7|5918.4|5914.4|0
1665088500000|2022-10-06 20:35:00|5918.5|5914.5|5920.2|5916.2|5923.5|5919.5|5918.5|5914.5|0
1665088800000|2022-10-06 20:40:00|5920.7|5916.7|5921.9|5917.9|5924.2|5920.2|5919.5|5915.5|0
1665089100000|2022-10-06 20:45:00|5921.4|5917.4|5920.2|5916.2|5924.2|5920.2|5920|5916|0
1665089400000|2022-10-06 20:50:00|5919.9|5915.9|5921.5|5917.5|5922.4|5918.4|5918.6|5914.6|0
1665089700000|2022-10-06 20:55:00|5921.2|5917.2|5920.1|5916.1|5923.1|5919.1|5919.7|5915.7|0
1665090000000|2022-10-06 21:00:00|5920.3|5916.3|5919.8|5915.8|5920.8|5916.8|5919.6|5915.6|0
1665090300000|2022-10-06 21:05:00|5920|5916|5918.9|5914.9|5920|5916|5918.9|5914.9|0
1665090600000|2022-10-06 21:10:00|5918.7|5914.7|5918.1|5914.1|5918.7|5914.7|5918.1|5914.1|0
1665090900000|2022-10-06 21:15:00|5918.2|5914.2|5918.1|5914.1|5918.3|5914.3|5918.1|5914.1|0
1665091200000|2022-10-06 21:20:00|5918.3|5914.3|5919.1|5915.1|5919.1|5915.1|5918.1|5914.1|0
1665091500000|2022-10-06 21:25:00|5919.2|5915.2|5919.2|5915.2|5919.2|5915.2|5919.2|5915.2|0
1665092100000|2022-10-06 21:35:00|5919.1|5915.1|5918.1|5914.1|5919.1|5915.1|5917.8|5913.8|0
1665092400000|2022-10-06 21:40:00|5918.3|5914.3|5918|5914|5918.3|5914.3|5917.6|5913.6|0
1665092700000|2022-10-06 21:45:00|5919.3|5915.3|5918.8|5914.8|5919.9|5915.9|5918.3|5914.3|0
1665093000000|2022-10-06 21:50:00|5918.5|5914.5|5918.7|5914.7|5919.2|5915.2|5918.5|5914.5|0
1665093300000|2022-10-06 21:55:00|5919|5915|5919|5915|5919.7|5915.7|5918.7|5914.7|0
1665093600000|2022-10-06 22:00:00|5918.8|5914.8|5917.1|5913.1|5918.8|5914.8|5905.6|5901.6|0
1665093900000|2022-10-06 22:05:00|5917.4|5913.4|5914.9|5910.9|5917.8|5913.8|5911.1|5907.1|0
1665094200000|2022-10-06 22:10:00|5915.3|5911.3|5917.2|5913.2|5918.7|5914.7|5913.5|5909.5|0
1665094500000|2022-10-06 22:15:00|5917.3|5913.3|5918.3|5914.3|5918.3|5914.3|5916.8|5912.8|0
1665094800000|2022-10-06 22:20:00|5918.8|5914.8|5914.9|5910.9|5920.4|5916.4|5914.9|5910.9|0
1665095100000|2022-10-06 22:25:00|5915.1|5911.1|5915.2|5911.2|5917|5913|5914|5910|0
1665095400000|2022-10-06 22:30:00|5915.4|5911.4|5917.3|5913.3|5920.5|5916.5|5915.4|5911.4|0
1665095700000|2022-10-06 22:35:00|5917.7|5913.7|5917.3|5913.3|5919.4|5915.4|5916.8|5912.8|0
1665096000000|2022-10-06 22:40:00|5917.5|5913.5|5917.6|5913.6|5919.9|5915.9|5916.8|5912.8|0
1665096300000|2022-10-06 22:45:00|5917.7|5913.7|5915.9|5911.9|5919.2|5915.2|5915.9|5911.9|0
1665096600000|2022-10-06 22:50:00|5915.7|5911.7|5912.8|5908.8|5916.9|5912.9|5912.8|5908.8|0
1665096900000|2022-10-06 22:55:00|5913|5909|5912|5908|5914.4|5910.4|5910|5906|0
1665097200000|2022-10-06 23:00:00|5911.9|5907.9|5917.7|5913.7|5918.4|5914.4|5910.6|5906.6|0
1665097500000|2022-10-06 23:05:00|5917.9|5913.9|5916.5|5912.5|5919.3|5915.3|5916|5912|0
1665097800000|2022-10-06 23:10:00|5916.3|5912.3|5917.7|5913.7|5917.7|5913.7|5915.6|5911.6|0
1665098100000|2022-10-06 23:15:00|5918.1|5914.1|5917.2|5914.2|5918.2|5914.9|5915.5|5912.5|0
1665098400000|2022-10-06 23:20:00|5916.9|5913.9|5917.6|5914.6|5917.9|5914.9|5916|5913|0
1665098700000|2022-10-06 23:25:00|5917.4|5914.4|5922.6|5919.6|5923.5|5920.5|5917.4|5914.4|0
1665099000000|2022-10-06 23:30:00|5923|5920|5920.4|5917.4|5923.5|5920.5|5919.8|5916.8|0
1665099300000|2022-10-06 23:35:00|5920.2|5917.2|5914.5|5911.5|5920.4|5917.4|5913.6|5910.6|0
1665099600000|2022-10-06 23:40:00|5914.8|5911.8|5913.1|5910.1|5914.8|5911.8|5912|5909|0
1665099900000|2022-10-06 23:45:00|5913.2|5910.2|5913.6|5910.6|5914.8|5911.8|5911.7|5908.7|0
1665100200000|2022-10-06 23:50:00|5913.3|5910.3|5911|5908|5914.8|5911.8|5910.5|5907.5|0
1665100500000|2022-10-06 23:55:00|5910.9|5907.9|5911.7|5908.7|5912.1|5909.1|5908.6|5905.6|0
1665100800000|2022-10-07 00:00:00|5910.9|5907.9|5912.9|5909.9|5916.1|5913.1|5910.9|5907.9|0
1665101100000|2022-10-07 00:05:00|5912.4|5909.4|5916.9|5913.9|5918.3|5915.3|5910.5|5907.5|0
1665101400000|2022-10-07 00:10:00|5916.8|5913.8|5918.3|5915.3|5918.5|5915.5|5914.9|5911.9|0
1665101700000|2022-10-07 00:15:00|5918.1|5915.1|5920.9|5917.9|5922.6|5919.6|5917.3|5914.3|0
1665102000000|2022-10-07 00:20:00|5922.6|5919.6|5924.2|5921.2|5924.3|5921.3|5920.8|5917.8|0
1665102300000|2022-10-07 00:25:00|5924.3|5921.3|5924.2|5921.2|5927.7|5924.7|5924.2|5921.2|0
1665102600000|2022-10-07 00:30:00|5924.3|5921.3|5931|5928|5932.7|5929.7|5924.3|5921.3|0
1665102900000|2022-10-07 00:35:00|5932.7|5929.7|5932.8|5929.8|5932.9|5929.9|5925.9|5922.9|0
1665103200000|2022-10-07 00:40:00|5931.1|5928.1|5931.1|5928.1|5932.8|5929.8|5929.4|5926.4|0
1665103500000|2022-10-07 00:45:00|5929.4|5926.4|5926|5923|5929.4|5926.4|5924.2|5921.2|0
1665103800000|2022-10-07 00:50:00|5927.7|5924.7|5929.4|5926.4|5931.2|5928.2|5926|5923|0
1665104100000|2022-10-07 00:55:00|5927.7|5924.7|5929.4|5926.4|5929.5|5926.5|5926|5923|0
1665104400000|2022-10-07 01:00:00|5927.7|5924.7|5926.9|5923.9|5929.5|5926.5|5924.3|5921.3|0
1665104700000|2022-10-07 01:05:00|5927.7|5924.7|5931.2|5928.2|5931.2|5928.2|5926|5923|0
1665105000000|2022-10-07 01:10:00|5931.1|5928.1|5931.1|5928.1|5932.8|5929.8|5929.4|5926.4|0
1665105300000|2022-10-07 01:15:00|5929.4|5926.4|5931.1|5928.1|5931.1|5928.1|5925.9|5922.9|0
1665105600000|2022-10-07 01:20:00|5932.8|5929.8|5936.1|5933.1|5936.2|5933.2|5930.1|5927.1|0
1665105900000|2022-10-07 01:25:00|5937.8|5934.8|5934.4|5931.4|5937.8|5934.8|5934.4|5931.4|0
1665106200000|2022-10-07 01:30:00|5934.3|5931.3|5930.9|5927.9|5934.4|5931.4|5930.9|5927.9|0
1665106500000|2022-10-07 01:35:00|5931|5928|5938.6|5935.6|5939.4|5936.4|5931|5928|0
1665106800000|2022-10-07 01:40:00|5937.7|5934.7|5939.4|5936.4|5941.2|5938.2|5937.7|5934.7|0
1665107100000|2022-10-07 01:45:00|5939.5|5936.5|5936|5933|5939.5|5936.5|5936|5933|0
1665107400000|2022-10-07 01:50:00|5936.8|5933.8|5939.4|5936.4|5939.4|5936.4|5936|5933|0
1665107700000|2022-10-07 01:55:00|5937.7|5934.7|5941.1|5938.1|5941.1|5938.1|5937.7|5934.7|0
1665108000000|2022-10-07 02:00:00|5941.2|5938.2|5942.2|5939.2|5943.1|5940.1|5939.4|5936.4|0
1665108300000|2022-10-07 02:05:00|5941.4|5938.4|5939.8|5936.8|5943.2|5940.2|5939.8|5936.8|0
1665108600000|2022-10-07 02:10:00|5940.7|5937.7|5939.8|5936.8|5941.5|5938.5|5939|5936|0
1665108900000|2022-10-07 02:15:00|5941.5|5938.5|5944.8|5941.8|5945.6|5942.6|5939.8|5936.8|0
1665109200000|2022-10-07 02:20:00|5945.6|5942.6|5943.1|5940.1|5945.7|5942.7|5942.3|5939.3|0
1665109500000|2022-10-07 02:25:00|5941.4|5938.4|5939.7|5936.7|5946.6|5943.6|5938.9|5935.9|0
1665109800000|2022-10-07 02:30:00|5939.8|5936.8|5939.7|5936.7|5941.5|5938.5|5938|5935|0
1665110100000|2022-10-07 02:35:00|5939.8|5936.8|5944.8|5941.8|5944.8|5941.8|5939.7|5936.7|0
1665110400000|2022-10-07 02:40:00|5943.9|5940.9|5944.8|5941.8|5946.6|5943.6|5941.4|5938.4|0
1665110700000|2022-10-07 02:45:00|5944|5941|5950|5947|5951.7|5948.7|5943.1|5940.1|0
1665111000000|2022-10-07 02:50:00|5949.9|5946.9|5946.5|5943.5|5950|5947|5945.6|5942.6|0
1665111300000|2022-10-07 02:55:00|5944.8|5941.8|5946.5|5943.5|5948.2|5945.2|5944.8|5941.8|0
1665111600000|2022-10-07 03:00:00|5947.4|5944.4|5945.1|5942.1|5948.2|5945.2|5943.5|5940.5|0
1665111900000|2022-10-07 03:05:00|5945.2|5942.2|5943.4|5940.4|5945.2|5942.2|5943.4|5940.4|0
1665112200000|2022-10-07 03:10:00|5944.3|5941.3|5943.4|5940.4|5945.2|5942.2|5941.7|5938.7|0
1665112500000|2022-10-07 03:15:00|5942.5|5939.5|5945.1|5942.1|5945.1|5942.1|5941.7|5938.7|0
1665112800000|2022-10-07 03:20:00|5945.2|5942.2|5943.3|5940.3|5946.8|5943.8|5941.6|5938.6|0
1665113100000|2022-10-07 03:25:00|5944.2|5941.2|5941.5|5938.5|5944.2|5941.2|5939.8|5936.8|0
1665113400000|2022-10-07 03:30:00|5939.8|5936.8|5936.3|5933.3|5939.8|5936.8|5936.3|5933.3|0
1665113700000|2022-10-07 03:35:00|5937.2|5934.2|5938|5935|5938.1|5935.1|5936.3|5933.3|0
1665114000000|2022-10-07 03:40:00|5938.9|5935.9|5941.4|5938.4|5942.3|5939.3|5938|5935|0
1665114300000|2022-10-07 03:45:00|5941.5|5938.5|5939.6|5936.6|5941.5|5938.5|5939.6|5936.6|0
1665114600000|2022-10-07 03:50:00|5939.7|5936.7|5937.9|5934.9|5939.7|5936.7|5937.9|5934.9|0
1665114900000|2022-10-07 03:55:00|5937.8|5934.8|5937.9|5934.9|5939.6|5936.6|5937.8|5934.8|0
1665115200000|2022-10-07 04:00:00|5938.7|5935.7|5939.6|5936.6|5939.6|5936.6|5937.8|5934.8|0
1665115500000|2022-10-07 04:05:00|5937.9|5934.9|5939.7|5936.7|5939.7|5936.7|5937.9|5934.9|0
1665115800000|2022-10-07 04:10:00|5939.6|5936.6|5938|5935|5939.7|5936.7|5937.9|5934.9|0
1665116100000|2022-10-07 04:15:00|5939.6|5936.6|5939.6|5936.6|5939.7|5936.7|5939.5|5936.5|0
1665116400000|2022-10-07 04:20:00|5939.7|5936.7|5939.6|5936.6|5939.7|5936.7|5938|5935|0
1665116700000|2022-10-07 04:25:00|5941.3|5938.3|5941.3|5938.3|5941.3|5938.3|5940.4|5937.4|0
1665117000000|2022-10-07 04:30:00|5939.6|5936.6|5931.9|5928.9|5941.3|5938.3|5931.9|5928.9|0
1665117300000|2022-10-07 04:35:00|5930.2|5927.2|5931|5928|5932.8|5929.8|5928.5|5925.5|0
1665117600000|2022-10-07 04:40:00|5931.9|5928.9|5930.2|5927.2|5931.9|5928.9|5928.5|5925.5|0
1665117900000|2022-10-07 04:45:00|5929.4|5926.4|5930.2|5927.2|5930.2|5927.2|5929.4|5926.4|0
1665118200000|2022-10-07 04:50:00|5930.1|5927.1|5928.4|5925.4|5930.1|5927.1|5925|5922|0
1665118500000|2022-10-07 04:55:00|5926.7|5923.7|5926.6|5923.6|5928.4|5925.4|5925|5922|0
1665118800000|2022-10-07 05:00:00|5924.9|5921.9|5925|5922|5928.4|5925.4|5924.9|5921.9|0
1665119100000|2022-10-07 05:05:00|5926.7|5923.7|5924.8|5921.8|5928.4|5925.4|5924.8|5921.8|0
1665119400000|2022-10-07 05:10:00|5925.7|5922.7|5923|5920|5927.4|5924.4|5923|5920|0
1665119700000|2022-10-07 05:15:00|5923.9|5920.9|5924.7|5921.7|5926.5|5923.5|5923|5920|0
1665120000000|2022-10-07 05:20:00|5924.8|5921.8|5928.4|5925.4|5930.1|5927.1|5924.8|5921.8|0
1665120300000|2022-10-07 05:25:00|5929.3|5926.3|5926.5|5923.5|5930.1|5927.1|5923|5920|0
1665120600000|2022-10-07 05:30:00|5924.8|5921.8|5924.5|5921.5|5924.8|5921.8|5923.1|5920.1|0
1665120900000|2022-10-07 05:35:00|5926.2|5923.2|5929|5926|5929.9|5926.9|5924.5|5921.5|0
1665121200000|2022-10-07 05:40:00|5929.9|5926.9|5929.9|5926.9|5929.9|5926.9|5928.2|5925.2|0
1665121500000|2022-10-07 05:45:00|5931.6|5928.6|5931.6|5928.6|5933.4|5930.4|5929.9|5926.9|0
1665121800000|2022-10-07 05:50:00|5931.7|5928.7|5931.6|5928.6|5933.3|5930.3|5928.2|5925.2|0
1665122100000|2022-10-07 05:55:00|5930.8|5927.8|5928.2|5925.2|5931.7|5928.7|5926.5|5923.5|0
1665122400000|2022-10-07 06:00:00|5928.7|5924.7|5923.7|5921.7|5928.7|5926.7|5923.2|5921.2|389
1665122700000|2022-10-07 06:05:00|5923.9|5921.9|5935.4|5933.4|5936.4|5934.4|5922.7|5920.7|287
1665123000000|2022-10-07 06:10:00|5934.9|5932.9|5930.9|5928.9|5935.7|5933.7|5930.4|5928.4|163
1665123300000|2022-10-07 06:15:00|5931.2|5929.2|5932.4|5930.4|5936.4|5934.4|5928.9|5926.9|128
1665123600000|2022-10-07 06:20:00|5932.2|5930.2|5918.9|5916.9|5932.4|5930.4|5918.4|5916.4|260
1665123900000|2022-10-07 06:25:00|5919.2|5917.2|5914.2|5912.2|5920.9|5918.9|5909.9|5907.9|142
1665124200000|2022-10-07 06:30:00|5913.7|5911.7|5920.7|5918.7|5921.9|5919.9|5912.9|5910.9|81
1665124500000|2022-10-07 06:35:00|5920.4|5918.4|5915.7|5913.7|5921.4|5919.4|5914.7|5912.7|98
1665124800000|2022-10-07 06:40:00|5915.9|5913.9|5920.4|5918.4|5922.7|5920.7|5915.9|5913.9|88
1665125100000|2022-10-07 06:45:00|5920.7|5918.7|5921.7|5919.7|5924.2|5922.2|5917.2|5915.2|129
1665125400000|2022-10-07 06:50:00|5921.9|5919.9|5922.4|5920.4|5926.9|5924.9|5921.2|5919.2|125
1665125700000|2022-10-07 06:55:00|5922.9|5920.9|5917.7|5915.7|5924.7|5922.7|5912.2|5910.2|204
1665126000000|2022-10-07 07:00:00|5917.2|5916.2|5937.2|5936.2|5937.7|5936.7|5907.4|5906.4|1867
1665126300000|2022-10-07 07:05:00|5937.4|5936.4|5947.2|5946.2|5948.9|5947.9|5929.2|5928.2|1246
1665126600000|2022-10-07 07:10:00|5946.9|5945.9|5950.4|5949.4|5951.4|5950.4|5943.2|5942.2|692
1665126900000|2022-10-07 07:15:00|5950.2|5949.2|5945.4|5944.4|5952.4|5951.4|5943.2|5942.2|806
1665127200000|2022-10-07 07:20:00|5945.7|5944.7|5942.9|5941.9|5948.7|5947.7|5939.2|5938.2|861
1665127500000|2022-10-07 07:25:00|5942.7|5941.7|5936.2|5935.2|5946.4|5945.4|5932.9|5931.9|584
1665127800000|2022-10-07 07:30:00|5935.9|5934.9|5932.7|5931.7|5936.4|5935.4|5927.9|5926.9|754
1665128100000|2022-10-07 07:35:00|5932.9|5931.9|5936.4|5935.4|5938.2|5937.2|5928.7|5927.7|439
1665128400000|2022-10-07 07:40:00|5936|5935|5928|5927|5940.5|5939.5|5927.5|5926.5|348
1665128700000|2022-10-07 07:45:00|5928.3|5927.3|5927.8|5926.8|5928.8|5927.8|5922|5921|488
1665129000000|2022-10-07 07:50:00|5928.3|5927.3|5923.3|5922.3|5929|5928|5922|5921|611
1665129300000|2022-10-07 07:55:00|5923|5922|5923.5|5922.5|5928|5927|5921.5|5920.5|489
1665129600000|2022-10-07 08:00:00|5922.8|5921.8|5921.5|5920.5|5925.5|5924.5|5915.5|5914.5|477
1665129900000|2022-10-07 08:05:00|5921.3|5920.3|5927.3|5926.3|5928.3|5927.3|5920.3|5919.3|430
1665130200000|2022-10-07 08:10:00|5927|5926|5931.8|5930.8|5932.8|5931.8|5925.8|5924.8|335
1665130500000|2022-10-07 08:15:00|5931.5|5930.5|5926|5925|5931.5|5930.5|5922.5|5921.5|398
1665130800000|2022-10-07 08:20:00|5925.8|5924.8|5931.5|5930.5|5933.8|5932.8|5923.3|5922.3|301
1665131100000|2022-10-07 08:25:00|5931.8|5930.8|5923|5922|5932.5|5931.5|5922.5|5921.5|245
1665131400000|2022-10-07 08:30:00|5923.3|5922.3|5926.8|5925.8|5928.8|5927.8|5922.8|5921.8|550
1665131700000|2022-10-07 08:35:00|5926.5|5925.5|5922.8|5921.8|5931.3|5930.3|5917.5|5916.5|667
1665132000000|2022-10-07 08:40:00|5923|5922|5926|5925|5931.5|5930.5|5922|5921|266
1665132300000|2022-10-07 08:45:00|5926.3|5925.3|5932.3|5931.3|5932.5|5931.5|5925.3|5924.3|218
1665132600000|2022-10-07 08:50:00|5932.5|5931.5|5935.3|5934.3|5935.8|5934.8|5931.5|5930.5|211
1665132900000|2022-10-07 08:55:00|5935|5934|5936.3|5935.3|5938|5937|5935|5934|211
1665133200000|2022-10-07 09:00:00|5936|5935|5946.5|5945.5|5947.3|5946.3|5934|5933|594
1665133500000|2022-10-07 09:05:00|5946.3|5945.3|5946|5945|5947.3|5946.3|5942.3|5941.3|424
1665133800000|2022-10-07 09:10:00|5946.3|5945.3|5942.5|5941.5|5946.8|5945.8|5941|5940|512
1665134100000|2022-10-07 09:15:00|5942.3|5941.3|5944.3|5943.3|5945.5|5944.5|5940.8|5939.8|316
1665134400000|2022-10-07 09:20:00|5944|5943|5945.8|5944.8|5947|5946|5941.3|5940.3|407
1665134700000|2022-10-07 09:25:00|5945.5|5944.5|5941.5|5940.5|5945.5|5944.5|5937.5|5936.5|431
1665135000000|2022-10-07 09:30:00|5940.8|5939.8|5946.3|5945.3|5947.3|5946.3|5940.3|5939.3|355
1665135300000|2022-10-07 09:35:00|5946.5|5945.5|5949.8|5948.8|5951.8|5950.8|5942|5941|303
1665135600000|2022-10-07 09:40:00|5950|5949|5947.8|5946.8|5950|5949|5945.8|5944.8|284
1665135900000|2022-10-07 09:45:00|5948|5947|5946.8|5945.8|5948.3|5947.3|5944.8|5943.8|290
1665136200000|2022-10-07 09:50:00|5947|5946|5949.8|5948.8|5950.3|5949.3|5946|5945|435
1665136500000|2022-10-07 09:55:00|5949.5|5948.5|5949.8|5948.8|5950.3|5949.3|5947|5946|309
1665136800000|2022-10-07 10:00:00|5950.3|5949.3|5941.3|5940.3|5950.5|5949.5|5941|5940|344
1665137100000|2022-10-07 10:05:00|5941.5|5940.5|5949.3|5948.3|5949.8|5948.8|5941|5940|251
1665137400000|2022-10-07 10:10:00|5949.5|5948.5|5942.5|5941.5|5951.8|5950.8|5942|5941|203
1665137700000|2022-10-07 10:15:00|5943|5942|5939.8|5938.8|5944.3|5943.3|5938.8|5937.8|290
1665138000000|2022-10-07 10:20:00|5939.5|5938.5|5941.8|5940.8|5942|5941|5938.3|5937.3|203
1665138300000|2022-10-07 10:25:00|5941.5|5940.5|5937|5936|5941.8|5940.8|5934.8|5933.8|352
1665138600000|2022-10-07 10:30:00|5936.8|5935.8|5938.3|5937.3|5939|5938|5933.3|5932.3|267
1665138900000|2022-10-07 10:35:00|5938|5937|5939.5|5938.5|5940|5939|5937.8|5936.8|189
1665139200000|2022-10-07 10:40:00|5939.3|5938.3|5940|5939|5940.8|5939.8|5936|5935|184
1665139500000|2022-10-07 10:45:00|5939.8|5938.8|5943.5|5942.5|5944|5943|5938.8|5937.8|167
1665139800000|2022-10-07 10:50:00|5943.3|5942.3|5938.5|5937.5|5944|5943|5938.5|5937.5|240
1665140100000|2022-10-07 10:55:00|5938.8|5937.8|5941.5|5940.5|5942.8|5941.8|5937.3|5936.3|256
1665140400000|2022-10-07 11:00:00|5941.8|5940.8|5942.5|5941.5|5943.3|5942.3|5936.8|5935.8|303
1665140700000|2022-10-07 11:05:00|5942.8|5941.8|5941.8|5940.8|5943.5|5942.5|5940.5|5939.5|231
1665141000000|2022-10-07 11:10:00|5941.5|5940.5|5946.3|5945.3|5947.3|5946.3|5941.3|5940.3|346
1665141300000|2022-10-07 11:15:00|5946.5|5945.5|5945.8|5944.8|5947.5|5946.5|5944.8|5943.8|303
1665141600000|2022-10-07 11:20:00|5946|5945|5945.3|5944.3|5946.8|5945.8|5944|5943|198
1665141900000|2022-10-07 11:25:00|5945|5944|5945.3|5944.3|5947|5946|5944.3|5943.3|96
1665142200000|2022-10-07 11:30:00|5945|5944|5946.5|5945.5|5946.8|5945.8|5941.8|5940.8|210
1665142500000|2022-10-07 11:35:00|5946.3|5945.3|5939.8|5938.8|5947.5|5946.5|5939.3|5938.3|126
1665142800000|2022-10-07 11:40:00|5940|5939|5939.8|5938.8|5942.8|5941.8|5938.3|5937.3|118
1665143100000|2022-10-07 11:45:00|5940|5939|5947.3|5946.3|5949.8|5948.8|5939.3|5938.3|239
1665143400000|2022-10-07 11:50:00|5947.5|5946.5|5952|5951|5952.3|5951.3|5946.3|5945.3|147
1665143700000|2022-10-07 11:55:00|5952.3|5951.3|5946.8|5945.8|5952.8|5951.8|5945.8|5944.8|221
1665144000000|2022-10-07 12:00:00|5947|5946|5949.5|5948.5|5949.8|5948.8|5944.3|5943.3|130
1665144300000|2022-10-07 12:05:00|5949.3|5948.3|5947.8|5946.8|5950.5|5949.5|5946.5|5945.5|181
1665144600000|2022-10-07 12:10:00|5948|5947|5950|5949|5950.5|5949.5|5945.3|5944.3|195
1665144900000|2022-10-07 12:15:00|5949.8|5948.8|5953.8|5952.8|5955.5|5954.5|5948.5|5947.5|315
1665145200000|2022-10-07 12:20:00|5953.5|5952.5|5954.3|5953.3|5956|5955|5950.8|5949.8|282
1665145500000|2022-10-07 12:25:00|5954.5|5953.5|5956|5955|5956|5955|5948.8|5947.8|322
1665145800000|2022-10-07 12:30:00|5955.5|5954.5|5934.5|5933.5|5955.5|5954.5|5898.5|5897.5|2650
1665146100000|2022-10-07 12:35:00|5934|5933|5922.8|5921.8|5943.5|5942.5|5917|5916|1099
1665146400000|2022-10-07 12:40:00|5923|5922|5902.3|5901.3|5923|5922|5901.8|5900.8|669
1665146700000|2022-10-07 12:45:00|5902.8|5901.8|5888.8|5887.8|5904.5|5903.5|5888|5887|961
1665147000000|2022-10-07 12:50:00|5888.5|5887.5|5887.5|5886.5|5891.8|5890.8|5877.8|5876.8|878
1665147300000|2022-10-07 12:55:00|5888|5887|5900.8|5899.8|5904.5|5903.5|5885.5|5884.5|941
1665147600000|2022-10-07 13:00:00|5900.3|5899.3|5897.5|5896.5|5909|5908|5895.5|5894.5|624
1665147900000|2022-10-07 13:05:00|5897.3|5896.3|5896|5895|5898.5|5897.5|5886.3|5885.3|574
1665148200000|2022-10-07 13:10:00|5895.8|5894.8|5908.5|5907.5|5909|5908|5892.5|5891.5|499
1665148500000|2022-10-07 13:15:00|5908.3|5907.3|5914.3|5913.3|5915.8|5914.8|5905.3|5904.3|576
1665148800000|2022-10-07 13:20:00|5914.5|5913.5|5907.5|5906.5|5914.8|5913.8|5906.8|5905.8|343
1665149100000|2022-10-07 13:25:00|5907.3|5906.3|5906.8|5905.8|5909.3|5908.3|5902.8|5901.8|447
1665149400000|2022-10-07 13:30:00|5907|5906|5900|5899|5910.8|5909.8|5892.3|5891.3|888
1665149700000|2022-10-07 13:35:00|5900.3|5899.3|5899.3|5898.3|5905.3|5904.3|5895.8|5894.8|669
1665150000000|2022-10-07 13:40:00|5899.8|5898.8|5882.5|5881.5|5909|5908|5879.5|5878.5|859
1665150300000|2022-10-07 13:45:00|5882|5881|5873.8|5872.8|5885|5884|5873.3|5872.3|953
1665150600000|2022-10-07 13:50:00|5874|5873|5867.8|5866.8|5874|5873|5866.3|5865.3|780
1665150900000|2022-10-07 13:55:00|5867.5|5866.5|5864|5863|5869|5868|5860|5859|704
1665151200000|2022-10-07 14:00:00|5865|5864|5857.3|5856.3|5869|5868|5854|5853|797
1665151500000|2022-10-07 14:05:00|5857.5|5856.5|5867|5866|5870.8|5869.8|5856.8|5855.8|630
1665151800000|2022-10-07 14:10:00|5867.7|5866.7|5868|5867|5874.7|5873.7|5864.5|5863.5|472
1665152100000|2022-10-07 14:15:00|5867.7|5866.7|5884.7|5883.7|5885.5|5884.5|5865.2|5864.2|641
1665152400000|2022-10-07 14:20:00|5885|5884|5885.2|5884.2|5891.5|5890.5|5882.2|5881.2|1589
1665152700000|2022-10-07 14:25:00|5885|5884|5881.5|5880.5|5890.5|5889.5|5880.5|5879.5|340
1665153000000|2022-10-07 14:30:00|5881.7|5880.7|5875.5|5874.5|5884.2|5883.2|5873.7|5872.7|398
1665153300000|2022-10-07 14:35:00|5875.7|5874.7|5872.2|5871.2|5878|5877|5871|5870|527
1665153600000|2022-10-07 14:40:00|5872.5|5871.5|5885.5|5884.5|5885.7|5884.7|5872.2|5871.2|1514
1665153900000|2022-10-07 14:45:00|5885.7|5884.7|5886.5|5885.5|5890.5|5889.5|5883|5882|2420
1665154200000|2022-10-07 14:50:00|5886.7|5885.7|5883|5882|5887.7|5886.7|5877.5|5876.5|615
1665154500000|2022-10-07 14:55:00|5883.5|5882.5|5877|5876|5886.5|5885.5|5876|5875|558
1665154800000|2022-10-07 15:00:00|5876.5|5875.5|5885.7|5884.7|5886|5885|5875.5|5874.5|621
1665155100000|2022-10-07 15:05:00|5885.5|5884.5|5871|5870|5885.5|5884.5|5871|5870|598
1665155400000|2022-10-07 15:10:00|5870.7|5869.7|5874.7|5873.7|5877.7|5876.7|5870.7|5869.7|503
1665155700000|2022-10-07 15:15:00|5874.5|5873.5|5866|5865|5877|5876|5866|5865|690
1665156000000|2022-10-07 15:20:00|5866.5|5865.5|5872.7|5871.7|5874.5|5873.5|5863.5|5862.5|792
1665156300000|2022-10-07 15:25:00|5873|5872|5872.5|5871.5|5876|5875|5869.5|5868.5|1166
1665156600000|2022-10-07 15:30:00|5873.5|5871.2|5867.5|5865.5|5875.2|5873.2|5865.7|5863.7|3395
1665156900000|2022-10-07 15:35:00|5868|5866|5870.5|5868.5|5873.7|5871.7|5865|5863|1242
1665157200000|2022-10-07 15:40:00|5870.2|5868.2|5870.2|5868.2|5873.5|5871.5|5864.5|5862.5|1317
1665157500000|2022-10-07 15:45:00|5870|5868|5863.5|5861.5|5870.5|5868.5|5862.7|5860.7|180
1665157800000|2022-10-07 15:50:00|5864|5862|5863.7|5861.7|5868.5|5866.5|5862.5|5860.5|169
1665158100000|2022-10-07 15:55:00|5863.5|5861.5|5865|5863|5868.7|5866.7|5862.5|5860.5|196
1665158400000|2022-10-07 16:00:00|5864.5|5862.5|5867.7|5865.7|5869.2|5867.2|5861.5|5859.5|258
1665158700000|2022-10-07 16:05:00|5868|5866|5869|5867|5870.5|5868.5|5865|5863|197
1665159000000|2022-10-07 16:10:00|5869.2|5867.2|5866.5|5864.5|5873.7|5871.7|5865.7|5863.7|108
1665159300000|2022-10-07 16:15:00|5866.7|5864.7|5865.2|5863.2|5867.7|5865.7|5863.7|5861.7|118
1665159600000|2022-10-07 16:20:00|5865|5863|5857.7|5855.7|5866.7|5864.7|5857.5|5855.5|212
1665159900000|2022-10-07 16:25:00|5858.2|5856.2|5857.7|5855.7|5860|5858|5856.5|5854.5|160
1665160200000|2022-10-07 16:30:00|5857.5|5855.5|5854.7|5852.7|5857.5|5855.5|5852.2|5850.2|117
1665160500000|2022-10-07 16:35:00|5854.5|5852.5|5856.2|5854.2|5858|5856|5854.2|5852.2|111
1665160800000|2022-10-07 16:40:00|5856|5854|5853|5851|5856.7|5854.7|5852|5850|108
1665161100000|2022-10-07 16:45:00|5853.2|5851.2|5849.7|5847.7|5853.5|5851.5|5849.5|5847.5|216
1665161400000|2022-10-07 16:50:00|5850|5848|5850.2|5848.2|5853.5|5851.5|5848.5|5846.5|160
1665161700000|2022-10-07 16:55:00|5850.5|5848.5|5854.7|5852.7|5855|5853|5850.5|5848.5|123
1665162000000|2022-10-07 17:00:00|5854.5|5852.5|5850|5848|5854.7|5852.7|5847.7|5845.7|108
1665162300000|2022-10-07 17:05:00|5849.7|5847.7|5846.5|5844.5|5851.7|5849.7|5846|5844|98
1665162600000|2022-10-07 17:10:00|5846.7|5844.7|5852.2|5850.2|5852.7|5850.7|5845.7|5843.7|212
1665162900000|2022-10-07 17:15:00|5852|5850|5857.5|5855.5|5858.7|5856.7|5851.5|5849.5|99
1665163200000|2022-10-07 17:20:00|5857.2|5855.2|5852.2|5850.2|5857.2|5855.2|5852.2|5850.2|54
1665163500000|2022-10-07 17:25:00|5852|5850|5853.7|5851.7|5856.7|5854.7|5851.2|5849.2|77
1665163800000|2022-10-07 17:30:00|5853.5|5851.5|5852.2|5850.2|5854.7|5852.7|5850|5848|22
1665164100000|2022-10-07 17:35:00|5852.5|5850.5|5854|5852|5855.7|5853.7|5852.2|5850.2|24
1665164400000|2022-10-07 17:40:00|5854.2|5852.2|5857.2|5855.2|5859.5|5857.5|5853.7|5851.7|40
1665164700000|2022-10-07 17:45:00|5857|5855|5854.7|5852.7|5858.7|5856.7|5853.7|5851.7|35
1665165000000|2022-10-07 17:50:00|5855|5853|5852.7|5850.7|5857.2|5855.2|5852|5850|35
1665165300000|2022-10-07 17:55:00|5852.5|5850.5|5849.7|5847.7|5855.7|5853.7|5848.2|5846.2|43
1665165600000|2022-10-07 18:00:00|5849.5|5847.5|5851.2|5849.2|5853.2|5851.2|5847.5|5845.5|45
1665165900000|2022-10-07 18:05:00|5851.5|5849.5|5851.7|5849.7|5854.7|5852.7|5850.5|5848.5|77
1665166200000|2022-10-07 18:10:00|5851.5|5849.5|5853.7|5851.7|5853.7|5851.7|5846.7|5844.7|49
1665166500000|2022-10-07 18:15:00|5854|5852|5848.7|5846.7|5855.2|5853.2|5848.7|5846.7|40
1665166800000|2022-10-07 18:20:00|5849|5847|5842.2|5840.2|5850.2|5848.2|5841.5|5839.5|132
1665167100000|2022-10-07 18:25:00|5842.5|5840.5|5842.7|5840.7|5845.7|5843.7|5841.2|5839.2|89
1665167400000|2022-10-07 18:30:00|5842.2|5840.2|5843|5841|5843.2|5841.2|5838.5|5836.5|177
1665167700000|2022-10-07 18:35:00|5843.2|5841.2|5844.7|5842.7|5847.7|5845.7|5842.7|5840.7|158
1665168000000|2022-10-07 18:40:00|5845|5843|5842.2|5840.2|5848.2|5846.2|5841.7|5839.7|31
1665168300000|2022-10-07 18:45:00|5842.5|5840.5|5844.2|5842.2|5844.2|5842.2|5840.2|5838.2|58
1665168600000|2022-10-07 18:50:00|5844.5|5842.5|5846.2|5844.2|5846.7|5844.7|5843.2|5841.2|54
1665168900000|2022-10-07 18:55:00|5846|5844|5848|5846|5848.2|5846.2|5843.5|5841.5|78
1665169200000|2022-10-07 19:00:00|5848.2|5846.2|5848.7|5846.7|5849.2|5847.2|5844|5842|329
1665169500000|2022-10-07 19:05:00|5849|5847|5843.2|5841.2|5849.7|5847.7|5842.5|5840.5|99
1665169800000|2022-10-07 19:10:00|5843.5|5841.5|5839|5837|5846|5844|5838|5836|72
1665170100000|2022-10-07 19:15:00|5839.2|5837.2|5834.5|5832.5|5841.2|5839.2|5833|5831|127
1665170400000|2022-10-07 19:20:00|5833.7|5831.7|5834|5832|5836.7|5834.7|5831.5|5829.5|113
1665170700000|2022-10-07 19:25:00|5834.2|5832.2|5830.7|5828.7|5834.5|5832.5|5827.2|5825.2|161
1665171000000|2022-10-07 19:30:00|5830.5|5828.5|5826.5|5824.5|5830.7|5828.7|5824.5|5822.5|270
1665171300000|2022-10-07 19:35:00|5826.7|5824.7|5833.5|5831.5|5833.5|5831.5|5824.2|5822.2|282
1665171600000|2022-10-07 19:40:00|5833.2|5831.2|5838.7|5836.7|5842.2|5840.2|5830.7|5828.7|215
1665171900000|2022-10-07 19:45:00|5838.5|5836.5|5838|5836|5841.5|5839.5|5834.7|5832.7|157
1665172200000|2022-10-07 19:50:00|5838.7|5836.7|5845.7|5843.7|5848|5846|5838.7|5836.7|291
1665172500000|2022-10-07 19:55:00|5846|5844|5842.5|5840.5|5852.2|5850.2|5842.2|5840.2|317
1665172800000|2022-10-07 20:00:00|5847.3|5843.3|5840|5836|5847.3|5843.3|5839|5835|0
1665173100000|2022-10-07 20:05:00|5839.7|5835.7|5835.9|5831.9|5840|5836|5835.1|5831.1|0
1665173400000|2022-10-07 20:10:00|5835.4|5831.4|5838.7|5834.7|5840|5836|5834.2|5830.2|0
1665173700000|2022-10-07 20:15:00|5838.1|5834.1|5835.9|5831.9|5839|5835|5835.3|5831.3|0
1665174000000|2022-10-07 20:20:00|5836.2|5832.2|5836.5|5832.5|5837.4|5833.4|5835.9|5831.9|0
1665174300000|2022-10-07 20:25:00|5836.7|5832.7|5837.2|5833.2|5838.2|5834.2|5836.5|5832.5|0
1665174600000|2022-10-07 20:30:00|5837.5|5833.5|5837.9|5833.9|5838.1|5834.1|5836.4|5832.4|0
1665174900000|2022-10-07 20:35:00|5837.6|5833.6|5839.2|5835.2|5840.4|5836.4|5837.6|5833.6|0
1665175200000|2022-10-07 20:40:00|5839.4|5835.4|5837.9|5833.9|5840.2|5836.2|5837.5|5833.5|0
1665175500000|2022-10-07 20:45:00|5837.8|5833.8|5839.4|5835.4|5839.4|5835.4|5837.5|5833.5|0
1665175800000|2022-10-07 20:50:00|5839.1|5835.1|5839.1|5835.1|5839.4|5835.4|5837.7|5833.7|0
1665176100000|2022-10-07 20:55:00|5839.6|5835.6|5841|5837|5841.7|5837.7|5838.8|5834.8|0
1665352800000|2022-10-09 22:00:00|5814.8|5810.8|5808|5804|5816.1|5812.1|5804.3|5800.3|0
1665353100000|2022-10-09 22:05:00|5807.6|5803.6|5818.7|5814.7|5818.9|5814.9|5807|5803|0
1665353400000|2022-10-09 22:10:00|5818.2|5814.2|5815.4|5811.4|5819.5|5815.5|5810|5806|0
1665353700000|2022-10-09 22:15:00|5815.6|5811.6|5815.9|5811.9|5817.6|5813.6|5812.6|5808.6|0
1665354000000|2022-10-09 22:20:00|5816|5812|5806.5|5802.5|5818.3|5814.3|5804.1|5800.1|0
1665354300000|2022-10-09 22:25:00|5806.6|5802.6|5803.2|5799.2|5808.3|5804.3|5791.9|5787.9|0
1665354600000|2022-10-09 22:30:00|5803.6|5799.6|5799.5|5795.5|5806.3|5802.3|5795|5791|0
1665354900000|2022-10-09 22:35:00|5800.2|5796.2|5800.8|5796.8|5807|5803|5799.9|5795.9|0
1665355200000|2022-10-09 22:40:00|5800.2|5796.2|5803.5|5799.5|5809.2|5805.2|5800.2|5796.2|0
1665355500000|2022-10-09 22:45:00|5803.3|5799.3|5805.3|5801.3|5808.1|5804.1|5803|5799|0
1665355800000|2022-10-09 22:50:00|5805.8|5801.8|5806.2|5802.2|5808.6|5804.6|5802.5|5798.5|0
1665356100000|2022-10-09 22:55:00|5806.4|5802.4|5797.4|5793.4|5806.5|5802.5|5797.4|5793.4|0
1665356400000|2022-10-09 23:00:00|5797|5793|5804.7|5800.7|5807.5|5803.5|5791.1|5787.1|0
1665356700000|2022-10-09 23:05:00|5804.9|5800.9|5811.5|5807.5|5812.7|5808.7|5804|5800|0
1665357000000|2022-10-09 23:10:00|5811|5807|5809|5805|5813.6|5809.6|5807.2|5803.2|0
1665357300000|2022-10-09 23:15:00|5808.6|5804.6|5809.7|5806.7|5811|5808|5807.4|5804.4|0
1665357600000|2022-10-09 23:20:00|5809.8|5806.8|5809.4|5806.4|5811.9|5808.9|5808.4|5805.4|0
1665357900000|2022-10-09 23:25:00|5809.5|5806.5|5807|5804|5811|5808|5805.8|5802.8|0
1665358200000|2022-10-09 23:30:00|5806.5|5803.5|5804.3|5801.3|5806.8|5803.8|5793.8|5790.8|0
1665358500000|2022-10-09 23:35:00|5804.5|5801.5|5812|5809|5813|5810|5803.8|5800.8|0
1665358800000|2022-10-09 23:40:00|5812.2|5809.2|5817.3|5814.3|5817.4|5814.4|5810.8|5807.8|0
1665359100000|2022-10-09 23:45:00|5817.5|5814.5|5814.4|5811.4|5817.6|5814.6|5812.9|5809.9|0
1665359400000|2022-10-09 23:50:00|5814.7|5811.7|5816|5813|5818.7|5815.7|5813.2|5810.2|0
1665359700000|2022-10-09 23:55:00|5816.3|5813.3|5818.7|5815.7|5824.7|5821.7|5816.3|5813.3|0
1665360000000|2022-10-10 00:00:00|5818.5|5815.5|5813.2|5810.2|5823.1|5820.1|5809.8|5806.8|0
1665360300000|2022-10-10 00:05:00|5813|5810|5806.7|5803.7|5816.2|5813.2|5804.8|5801.8|0
1665360600000|2022-10-10 00:10:00|5808.1|5805.1|5816.6|5813.6|5817.8|5814.8|5807.4|5804.4|0
1665360900000|2022-10-10 00:15:00|5816.8|5813.8|5823.2|5820.2|5827.1|5824.1|5816.3|5813.3|0
1665361200000|2022-10-10 00:20:00|5823.1|5820.1|5823.1|5820.1|5828.3|5825.3|5821.4|5818.4|0
1665361500000|2022-10-10 00:25:00|5822.2|5819.2|5823.1|5820.1|5824.9|5821.9|5817.9|5814.9|0
1665361800000|2022-10-10 00:30:00|5821.7|5818.7|5822.5|5819.5|5826|5823|5820.8|5817.8|0
1665362100000|2022-10-10 00:35:00|5820.8|5817.8|5826|5823|5829.5|5826.5|5820.8|5817.8|0
1665362400000|2022-10-10 00:40:00|5827.7|5824.7|5834.7|5831.7|5836.4|5833.4|5827.6|5824.6|0
1665362700000|2022-10-10 00:45:00|5834.3|5831.3|5831.8|5828.8|5835.2|5832.2|5830.1|5827.1|0
1665363000000|2022-10-10 00:50:00|5833.5|5830.5|5831.8|5828.8|5835.3|5832.3|5831.8|5828.8|0
1665363300000|2022-10-10 00:55:00|5830.1|5827.1|5828.3|5825.3|5831.8|5828.8|5826.5|5823.5|0
1665363600000|2022-10-10 01:00:00|5830|5827|5828.4|5825.4|5830.1|5827.1|5826.6|5823.6|0
1665363900000|2022-10-10 01:05:00|5828.3|5825.3|5828.5|5825.5|5831.9|5828.9|5826.6|5823.6|0
1665364200000|2022-10-10 01:10:00|5827.6|5824.6|5831.9|5828.9|5831.9|5828.9|5826.8|5823.8|0
1665364500000|2022-10-10 01:15:00|5829.7|5826.7|5824.6|5821.6|5829.7|5826.7|5822.8|5819.8|0
1665364800000|2022-10-10 01:20:00|5822.9|5819.9|5822.8|5819.8|5826.3|5823.3|5822.8|5819.8|0
1665365100000|2022-10-10 01:25:00|5822.9|5819.9|5821.9|5818.9|5822.9|5819.9|5819.3|5816.3|0
1665365400000|2022-10-10 01:30:00|5821.1|5818.1|5826.2|5823.2|5827.9|5824.9|5821|5818|0
1665365700000|2022-10-10 01:35:00|5826.1|5823.1|5827.9|5824.9|5828|5825|5825.3|5822.3|0
1665366000000|2022-10-10 01:40:00|5826.2|5823.2|5831.5|5828.5|5833.2|5830.2|5826.2|5823.2|0
1665366300000|2022-10-10 01:45:00|5833.7|5830.7|5833.6|5830.6|5833.7|5830.7|5831.9|5828.9|0
1665366600000|2022-10-10 01:50:00|5832.8|5829.8|5835.4|5832.4|5838.9|5835.9|5832.8|5829.8|0
1665366900000|2022-10-10 01:55:00|5834.6|5831.6|5833.6|5830.6|5835.4|5832.4|5831.1|5828.1|0
1665367200000|2022-10-10 02:00:00|5831.4|5828.4|5829.6|5826.6|5833.1|5830.1|5829.6|5826.6|0
1665367500000|2022-10-10 02:05:00|5827.9|5824.9|5827.9|5824.9|5829.6|5826.6|5827.8|5824.8|0
1665367800000|2022-10-10 02:10:00|5827.8|5824.8|5827.8|5824.8|5829.6|5826.6|5826.1|5823.1|0
1665368100000|2022-10-10 02:15:00|5828.3|5825.3|5826.6|5823.6|5831|5828|5826.6|5823.6|0
1665368400000|2022-10-10 02:20:00|5825.7|5822.7|5827.5|5824.5|5828.3|5825.3|5824.8|5821.8|0
1665368700000|2022-10-10 02:25:00|5826.6|5823.6|5829.2|5826.2|5830.1|5827.1|5826.6|5823.6|0
1665369000000|2022-10-10 02:30:00|5828.4|5825.4|5830|5827|5830.1|5827.1|5826.6|5823.6|0
1665369300000|2022-10-10 02:35:00|5828.3|5825.3|5830|5827|5831.8|5828.8|5828.3|5825.3|0
1665369600000|2022-10-10 02:40:00|5829.2|5826.2|5830|5827|5831.8|5828.8|5828.3|5825.3|0
1665369900000|2022-10-10 02:45:00|5828.3|5825.3|5828.2|5825.2|5830|5827|5826.5|5823.5|0
1665370200000|2022-10-10 02:50:00|5828.3|5825.3|5830|5827|5830|5827|5828.2|5825.2|0
1665370500000|2022-10-10 02:55:00|5831.7|5828.7|5831.7|5828.7|5831.8|5828.8|5830|5827|0
1665370800000|2022-10-10 03:00:00|5831.8|5828.8|5831.8|5828.8|5831.8|5828.8|5830.9|5827.9|0
1665371100000|2022-10-10 03:05:00|5831.7|5828.7|5828.3|5825.3|5831.7|5828.7|5826.6|5823.6|0
1665371400000|2022-10-10 03:10:00|5826.6|5823.6|5830.1|5827.1|5830.1|5827.1|5826.6|5823.6|0
1665371700000|2022-10-10 03:15:00|5829.6|5826.6|5826|5823|5831.2|5828.2|5826|5823|0
1665372000000|2022-10-10 03:20:00|5825.1|5822.1|5822.5|5819.5|5825.1|5822.1|5822.5|5819.5|0
1665372300000|2022-10-10 03:25:00|5820.8|5817.8|5824.3|5821.3|5824.3|5821.3|5820.8|5817.8|0
1665372600000|2022-10-10 03:30:00|5826.5|5823.5|5823|5820|5826.5|5823.5|5821.3|5818.3|0
1665372900000|2022-10-10 03:35:00|5821.3|5818.3|5821.3|5818.3|5823.1|5820.1|5821.3|5818.3|0
1665373200000|2022-10-10 03:40:00|5823|5820|5823.9|5820.9|5824.8|5821.8|5823|5820|0
1665373500000|2022-10-10 03:45:00|5824.8|5821.8|5824.8|5821.8|5826.5|5823.5|5824.7|5821.7|0
1665373800000|2022-10-10 03:50:00|5824.7|5821.7|5823|5820|5824.8|5821.8|5823|5820|0
1665374100000|2022-10-10 03:55:00|5823.1|5820.1|5824.8|5821.8|5824.8|5821.8|5823|5820|0
1665374400000|2022-10-10 04:00:00|5824.7|5821.7|5823.1|5820.1|5824.8|5821.8|5823|5820|0
1665374700000|2022-10-10 04:05:00|5824.8|5821.8|5823.1|5820.1|5824.8|5821.8|5823.1|5820.1|0
1665375000000|2022-10-10 04:10:00|5824.8|5821.8|5823.2|5820.2|5824.9|5821.9|5823.1|5820.1|0
1665375300000|2022-10-10 04:15:00|5824.9|5821.9|5824.9|5821.9|5826.6|5823.6|5824.9|5821.9|0
1665375600000|2022-10-10 04:20:00|5823.2|5820.2|5823.2|5820.2|5824.9|5821.9|5823.1|5820.1|0
1665375900000|2022-10-10 04:25:00|5823.1|5820.1|5823.1|5820.1|5824.9|5821.9|5821.4|5818.4|0
1665376200000|2022-10-10 04:30:00|5823.2|5820.2|5824.6|5821.6|5824.9|5821.9|5822.9|5819.9|0
1665376500000|2022-10-10 04:35:00|5823.8|5820.8|5826.4|5823.4|5826.4|5823.4|5823.7|5820.7|0
1665376800000|2022-10-10 04:40:00|5826.3|5823.3|5829.8|5826.8|5829.8|5826.8|5826.3|5823.3|0
1665377100000|2022-10-10 04:45:00|5828.1|5825.1|5829.8|5826.8|5829.8|5826.8|5828.1|5825.1|0
1665377400000|2022-10-10 04:50:00|5829.7|5826.7|5829.8|5826.8|5831.5|5828.5|5829.7|5826.7|0
1665377700000|2022-10-10 04:55:00|5829.7|5826.7|5831.4|5828.4|5833.2|5830.2|5829.7|5826.7|0
1665378000000|2022-10-10 05:00:00|5829.7|5826.7|5829.8|5826.8|5831.5|5828.5|5828|5825|0
1665378300000|2022-10-10 05:05:00|5829.7|5826.7|5827.8|5824.8|5829.8|5826.8|5826.1|5823.1|0
1665378600000|2022-10-10 05:10:00|5827|5824|5824.4|5821.4|5829.6|5826.6|5824.4|5821.4|0
1665378900000|2022-10-10 05:15:00|5825.3|5822.3|5826.2|5823.2|5826.2|5823.2|5824.4|5821.4|0
1665379200000|2022-10-10 05:20:00|5827.9|5824.9|5826.1|5823.1|5827.9|5824.9|5826.1|5823.1|0
1665379500000|2022-10-10 05:25:00|5827.8|5824.8|5828.1|5825.1|5831.5|5828.5|5827|5824|0
1665379800000|2022-10-10 05:30:00|5828.9|5825.9|5814.3|5811.3|5828.9|5825.9|5810.8|5807.8|0
1665380100000|2022-10-10 05:35:00|5814.2|5811.2|5813.4|5810.4|5817.7|5814.7|5812.5|5809.5|0
1665380400000|2022-10-10 05:40:00|5813.3|5810.3|5816.8|5813.8|5818.6|5815.6|5813.3|5810.3|0
1665380700000|2022-10-10 05:45:00|5817.1|5814.1|5807.7|5804.7|5818|5815|5807.7|5804.7|0
1665381000000|2022-10-10 05:50:00|5807.8|5804.8|5808.7|5805.7|5813|5810|5807.1|5804.1|0
1665381300000|2022-10-10 05:55:00|5807|5804|5803.7|5800.7|5810.5|5807.5|5802.8|5799.8|0
1665381600000|2022-10-10 06:00:00|5805.9|5802.9|5801.5|5799.5|5810|5808|5798.2|5796.2|417
1665381900000|2022-10-10 06:05:00|5801.7|5799.7|5805.2|5803.2|5809.2|5807.2|5801.5|5799.5|89
1665382200000|2022-10-10 06:10:00|5805.5|5803.5|5817.2|5815.2|5818|5816|5805.5|5803.5|85
1665382500000|2022-10-10 06:15:00|5817.7|5815.7|5813.2|5811.2|5820.5|5818.5|5812.5|5810.5|71
1665382800000|2022-10-10 06:20:00|5813.5|5811.5|5809.2|5807.2|5816.5|5814.5|5809.2|5807.2|53
1665383100000|2022-10-10 06:25:00|5809.5|5807.5|5808.2|5806.2|5814.5|5812.5|5808.2|5806.2|36
1665383400000|2022-10-10 06:30:00|5808.5|5806.5|5797.7|5795.7|5809.5|5807.5|5797.5|5795.5|120
1665383700000|2022-10-10 06:35:00|5798|5796|5803.7|5801.7|5807.2|5805.2|5797|5795|97
1665384000000|2022-10-10 06:40:00|5804|5802|5796.5|5794.5|5806.7|5804.7|5796.5|5794.5|341
1665384300000|2022-10-10 06:45:00|5796.7|5794.7|5791.2|5789.2|5800.2|5798.2|5789.7|5787.7|168
1665384600000|2022-10-10 06:50:00|5791.5|5789.5|5789.7|5787.7|5798.5|5796.5|5787|5785|180
1665384900000|2022-10-10 06:55:00|5790|5788|5808.2|5806.2|5808.5|5806.5|5789.7|5787.7|597
1665385200000|2022-10-10 07:00:00|5807.7|5806.7|5834.5|5833.5|5837|5836|5803.2|5802.2|2497
1665385500000|2022-10-10 07:05:00|5834.2|5833.2|5821|5820|5836.7|5835.7|5813|5812|1556
1665385800000|2022-10-10 07:10:00|5821.7|5820.7|5831.7|5830.7|5835|5834|5815.7|5814.7|940
1665386100000|2022-10-10 07:15:00|5832.7|5831.7|5831.2|5830.2|5834.2|5833.2|5822.7|5821.7|739
1665386400000|2022-10-10 07:20:00|5831|5830|5833.7|5832.7|5836.5|5835.5|5826.5|5825.5|590
1665386700000|2022-10-10 07:25:00|5834|5833|5825.7|5824.7|5835|5834|5825|5824|485
1665387000000|2022-10-10 07:30:00|5825|5824|5825|5824|5829.5|5828.5|5817.7|5816.7|715
1665387300000|2022-10-10 07:35:00|5825.2|5824.2|5834.5|5833.5|5837.5|5836.5|5823.5|5822.5|702
1665387600000|2022-10-10 07:40:00|5834|5833|5834.5|5833.5|5838.2|5837.2|5833.2|5832.2|413
1665387900000|2022-10-10 07:45:00|5834.7|5833.7|5833|5832|5839.5|5838.5|5833|5832|489
1665388200000|2022-10-10 07:50:00|5832.5|5831.5|5826.5|5825.5|5836|5835|5825.5|5824.5|539
1665388500000|2022-10-10 07:55:00|5826.2|5825.2|5817.2|5816.2|5826.2|5825.2|5815.7|5814.7|419
1665388800000|2022-10-10 08:00:00|5817|5816|5815|5814|5821|5820|5814.7|5813.7|345
1665389100000|2022-10-10 08:05:00|5815.2|5814.2|5821|5820|5823|5822|5815|5814|426
1665389400000|2022-10-10 08:10:00|5821.2|5820.2|5816.7|5815.7|5823|5822|5815.7|5814.7|325
1665389700000|2022-10-10 08:15:00|5816.5|5815.5|5809.2|5808.2|5819.7|5818.7|5807.5|5806.5|467
1665390000000|2022-10-10 08:20:00|5809.5|5808.5|5809.5|5808.5|5813|5812|5808|5807|333
1665390300000|2022-10-10 08:25:00|5809.7|5808.7|5806.7|5805.7|5812.5|5811.5|5805.7|5804.7|258
1665390600000|2022-10-10 08:30:00|5806.2|5805.2|5798.7|5797.7|5810.5|5809.5|5797.5|5796.5|489
1665390900000|2022-10-10 08:35:00|5798.5|5797.5|5800|5799|5802.2|5801.2|5795.5|5794.5|324
1665391200000|2022-10-10 08:40:00|5799.7|5798.7|5806|5805|5808|5807|5799.2|5798.2|270
1665391500000|2022-10-10 08:45:00|5806.2|5805.2|5810.5|5809.5|5811.2|5810.2|5803.5|5802.5|326
1665391800000|2022-10-10 08:50:00|5810.7|5809.7|5816|5815|5816.7|5815.7|5810|5809|362
1665392100000|2022-10-10 08:55:00|5815.7|5814.7|5811.7|5810.7|5816|5815|5809.5|5808.5|505
1665392400000|2022-10-10 09:00:00|5812|5811|5824.2|5823.2|5826.5|5825.5|5811.2|5810.2|431
1665392700000|2022-10-10 09:05:00|5824|5823|5824.7|5823.7|5827|5826|5820.2|5819.2|302
1665393000000|2022-10-10 09:10:00|5825|5824|5824.2|5823.2|5827.2|5826.2|5823|5822|254
1665393300000|2022-10-10 09:15:00|5824|5823|5827|5826|5831.2|5830.2|5823.2|5822.2|385
1665393600000|2022-10-10 09:20:00|5826.7|5825.7|5828.5|5827.5|5829.5|5828.5|5826.5|5825.5|212
1665393900000|2022-10-10 09:25:00|5828.7|5827.7|5834.2|5833.2|5835.5|5834.5|5828.5|5827.5|699
1665394200000|2022-10-10 09:30:00|5834.5|5833.5|5837|5836|5838.5|5837.5|5833.7|5832.7|355
1665394500000|2022-10-10 09:35:00|5837.2|5836.2|5836|5835|5838|5837|5835.2|5834.2|269
1665394800000|2022-10-10 09:40:00|5836.2|5835.2|5848.7|5847.7|5849.7|5848.7|5836|5835|591
1665395100000|2022-10-10 09:45:00|5848.5|5847.5|5852.5|5851.5|5854.2|5853.2|5848.2|5847.2|366
1665395400000|2022-10-10 09:50:00|5852.2|5851.2|5854.5|5853.5|5855|5854|5848.2|5847.2|308
1665395700000|2022-10-10 09:55:00|5854.7|5853.7|5856.5|5855.5|5857|5856|5852.7|5851.7|317
1665396000000|2022-10-10 10:00:00|5856.2|5855.2|5863|5862|5863|5862|5855.5|5854.5|274
1665396300000|2022-10-10 10:05:00|5863.2|5862.2|5854.5|5853.5|5863.5|5862.5|5851|5850|355
1665396600000|2022-10-10 10:10:00|5854.7|5853.7|5848.2|5847.2|5854.7|5853.7|5848.2|5847.2|212
1665396900000|2022-10-10 10:15:00|5848.5|5847.5|5845.5|5844.5|5849.5|5848.5|5844.5|5843.5|265
1665397200000|2022-10-10 10:20:00|5845.7|5844.7|5845.5|5844.5|5846.5|5845.5|5842|5841|285
1665397500000|2022-10-10 10:25:00|5845.7|5844.7|5839|5838|5846|5845|5837|5836|280
1665397800000|2022-10-10 10:30:00|5839.2|5838.2|5841|5840|5844.5|5843.5|5838.2|5837.2|264
1665398100000|2022-10-10 10:35:00|5840.7|5839.7|5847.5|5846.5|5847.7|5846.7|5840.7|5839.7|200
1665398400000|2022-10-10 10:40:00|5847.2|5846.2|5848|5847|5852|5851|5847|5846|219
1665398700000|2022-10-10 10:45:00|5848.2|5847.2|5848.2|5847.2|5849|5848|5845|5844|212
1665399000000|2022-10-10 10:50:00|5848.5|5847.5|5846.2|5845.2|5850|5849|5845.2|5844.2|161
1665399300000|2022-10-10 10:55:00|5846|5845|5842.7|5841.7|5846.7|5845.7|5841.7|5840.7|120
1665399600000|2022-10-10 11:00:00|5843|5842|5851.7|5850.7|5852.7|5851.7|5842.7|5841.7|293
1665399900000|2022-10-10 11:05:00|5852|5851|5850.5|5849.5|5852.2|5851.2|5847.7|5846.7|128
1665400200000|2022-10-10 11:10:00|5850.7|5849.7|5849|5848|5851.2|5850.2|5847.2|5846.2|154
1665400500000|2022-10-10 11:15:00|5848.7|5847.7|5851|5850|5853|5852|5848.5|5847.5|349
1665400800000|2022-10-10 11:20:00|5851.2|5850.2|5857|5856|5857.5|5856.5|5850.5|5849.5|150
1665401100000|2022-10-10 11:25:00|5857.5|5856.5|5861.2|5860.2|5861.5|5860.5|5857.2|5856.2|170
1665401400000|2022-10-10 11:30:00|5861|5860|5866|5865|5866|5865|5859|5858|247
1665401700000|2022-10-10 11:35:00|5865.7|5864.7|5863|5862|5866|5865|5862.5|5861.5|237
1665402000000|2022-10-10 11:40:00|5863.1|5862.1|5862.6|5861.6|5864.1|5863.1|5856.3|5855.3|419
1665402300000|2022-10-10 11:45:00|5862.8|5861.8|5859.1|5858.1|5863.1|5862.1|5858.1|5857.1|77
1665402600000|2022-10-10 11:50:00|5859.3|5858.3|5858.6|5857.6|5865.6|5864.6|5857.3|5856.3|167
1665402900000|2022-10-10 11:55:00|5858.8|5857.8|5859.6|5858.6|5861.6|5860.6|5854.8|5853.8|194
1665403200000|2022-10-10 12:00:00|5860.1|5859.1|5860.3|5859.3|5864.8|5863.8|5858.8|5857.8|190
1665403500000|2022-10-10 12:05:00|5860.6|5859.6|5862.8|5861.8|5865.8|5864.8|5858.6|5857.6|175
1665403800000|2022-10-10 12:10:00|5863.1|5862.1|5857.3|5856.3|5864.3|5863.3|5856.8|5855.8|144
1665404100000|2022-10-10 12:15:00|5857.6|5856.6|5854.6|5853.6|5858.1|5857.1|5852.8|5851.8|220
1665404400000|2022-10-10 12:20:00|5854.8|5853.8|5864.3|5863.3|5864.6|5863.6|5854.8|5853.8|306
1665404700000|2022-10-10 12:25:00|5864.6|5863.6|5868.1|5867.1|5868.8|5867.8|5861.8|5860.8|229
1665405000000|2022-10-10 12:30:00|5868.3|5867.3|5868.3|5867.3|5869.3|5868.3|5862.8|5861.8|203
1665405300000|2022-10-10 12:35:00|5868.1|5867.1|5870.6|5869.6|5873.1|5872.1|5867.8|5866.8|294
1665405600000|2022-10-10 12:40:00|5870.8|5869.8|5871.1|5870.1|5873.1|5872.1|5868.8|5867.8|223
1665405900000|2022-10-10 12:45:00|5871.3|5870.3|5873.6|5872.6|5875.3|5874.3|5870.1|5869.1|362
1665406200000|2022-10-10 12:50:00|5873.3|5872.3|5872.6|5871.6|5877.6|5876.6|5872.1|5871.1|261
1665406500000|2022-10-10 12:55:00|5872.8|5871.8|5883.3|5882.3|5884.1|5883.1|5872.6|5871.6|511
1665406800000|2022-10-10 13:00:00|5883.6|5882.6|5880.1|5879.1|5885.3|5884.3|5878.8|5877.8|375
1665407100000|2022-10-10 13:05:00|5879.8|5878.8|5879.1|5878.1|5884.3|5883.3|5878.6|5877.6|225
1665407400000|2022-10-10 13:10:00|5878.8|5877.8|5879.1|5878.1|5880.1|5879.1|5875.6|5874.6|285
1665407700000|2022-10-10 13:15:00|5878.8|5877.8|5877.6|5876.6|5881.6|5880.6|5877.3|5876.3|188
1665408000000|2022-10-10 13:20:00|5877.3|5876.3|5872.6|5871.6|5877.3|5876.3|5872.6|5871.6|344
1665408300000|2022-10-10 13:25:00|5872.8|5871.8|5873.8|5872.8|5874.8|5873.8|5871.6|5870.6|196
1665408600000|2022-10-10 13:30:00|5874.8|5873.8|5864.6|5863.6|5877.1|5876.1|5861.8|5860.8|810
1665408900000|2022-10-10 13:35:00|5865.1|5864.1|5858.3|5857.3|5870.3|5869.3|5856.6|5855.6|628
1665409200000|2022-10-10 13:40:00|5858.6|5857.6|5861.8|5860.8|5868.6|5867.6|5853.1|5852.1|830
1665409500000|2022-10-10 13:45:00|5862.3|5861.3|5860.6|5859.6|5869.1|5868.1|5859.6|5858.6|648
1665409800000|2022-10-10 13:50:00|5860.8|5859.8|5849.8|5848.8|5864.3|5863.3|5848.6|5847.6|587
1665410100000|2022-10-10 13:55:00|5850.6|5849.6|5851.1|5850.1|5854.8|5853.8|5847.8|5846.8|370
1665410400000|2022-10-10 14:00:00|5851.6|5850.6|5852.1|5851.1|5857.6|5856.6|5848.6|5847.6|651
1665410700000|2022-10-10 14:05:00|5851.8|5850.8|5850.1|5849.1|5862.6|5861.6|5849.6|5848.6|449
1665411000000|2022-10-10 14:10:00|5850.6|5849.6|5853.8|5852.8|5859.1|5858.1|5849.8|5848.8|334
1665411300000|2022-10-10 14:15:00|5854.1|5853.1|5859.8|5858.8|5862.1|5861.1|5852.3|5851.3|351
1665411600000|2022-10-10 14:20:00|5859.3|5858.3|5858.3|5857.3|5864.3|5863.3|5858.1|5857.1|436
1665411900000|2022-10-10 14:25:00|5858.1|5857.1|5868.3|5867.3|5872.3|5871.3|5856.3|5855.3|1074
1665412200000|2022-10-10 14:30:00|5868.8|5867.8|5864.6|5863.6|5879.1|5878.1|5857.6|5856.6|2224
1665412500000|2022-10-10 14:35:00|5864.3|5863.3|5850.1|5849.1|5868.3|5867.3|5849.3|5848.3|619
1665412800000|2022-10-10 14:40:00|5849.8|5848.8|5854.6|5853.6|5857.6|5856.6|5848.6|5847.6|463
1665413100000|2022-10-10 14:45:00|5854.8|5853.8|5858.6|5857.6|5862.8|5861.8|5854.8|5853.8|466
1665413400000|2022-10-10 14:50:00|5858.3|5857.3|5854.3|5853.3|5860.6|5859.6|5852.1|5851.1|335
1665413700000|2022-10-10 14:55:00|5854.1|5853.1|5857.8|5856.8|5859.8|5858.8|5850.6|5849.6|342
1665414000000|2022-10-10 15:00:00|5857.3|5856.3|5840.1|5839.1|5857.3|5856.3|5838.8|5837.8|733
1665414300000|2022-10-10 15:05:00|5839.6|5838.6|5844.6|5843.6|5846.8|5845.8|5839.6|5838.6|496
1665414600000|2022-10-10 15:10:00|5844.8|5843.8|5855.1|5854.1|5856.1|5855.1|5844.1|5843.1|1433
1665414900000|2022-10-10 15:15:00|5855.6|5854.6|5844.6|5843.6|5856.3|5855.3|5839.6|5838.6|1195
1665415200000|2022-10-10 15:20:00|5845.1|5844.1|5859.3|5858.3|5860.8|5859.8|5842.8|5841.8|939
1665415500000|2022-10-10 15:25:00|5859.6|5858.6|5853.1|5852.1|5859.8|5858.8|5850.3|5849.3|1013
1665415800000|2022-10-10 15:30:00|5853.6|5851.6|5842.6|5840.6|5854.6|5852.6|5842.1|5840.1|2835
1665416100000|2022-10-10 15:35:00|5843.1|5841.1|5840.1|5838.1|5846.1|5844.1|5839.6|5837.6|1767
1665416400000|2022-10-10 15:40:00|5839.8|5837.8|5845.3|5843.3|5845.6|5843.6|5836.1|5834.1|2449
1665416700000|2022-10-10 15:45:00|5844.8|5842.8|5847.8|5845.8|5848.1|5846.1|5842.1|5840.1|203
1665417000000|2022-10-10 15:50:00|5847.6|5845.6|5853.8|5851.8|5855.6|5853.6|5846.8|5844.8|300
1665417300000|2022-10-10 15:55:00|5853.6|5851.6|5847.6|5845.6|5857.3|5855.3|5846.8|5844.8|230
1665417600000|2022-10-10 16:00:00|5847.3|5845.3|5850.3|5848.3|5851.3|5849.3|5846.6|5844.6|180
1665417900000|2022-10-10 16:05:00|5850.6|5848.6|5844.6|5842.6|5853.6|5851.6|5841.6|5839.6|224
1665418200000|2022-10-10 16:10:00|5844.3|5842.3|5843.3|5841.3|5845.6|5843.6|5840.1|5838.1|116
1665418500000|2022-10-10 16:15:00|5843.1|5841.1|5840.8|5838.8|5846.6|5844.6|5840.8|5838.8|178
1665418800000|2022-10-10 16:20:00|5840.6|5838.6|5832.3|5830.3|5841.6|5839.6|5831.3|5829.3|277
1665419100000|2022-10-10 16:25:00|5832.1|5830.1|5826.6|5824.6|5834.6|5832.6|5824.3|5822.3|311
1665419400000|2022-10-10 16:30:00|5826.8|5824.8|5825.1|5823.1|5830.8|5828.8|5824.3|5822.3|146
1665419700000|2022-10-10 16:35:00|5825.3|5823.3|5829.8|5827.8|5829.8|5827.8|5823.3|5821.3|105
1665420000000|2022-10-10 16:40:00|5829.6|5827.6|5828.3|5826.3|5832.1|5830.1|5826.1|5824.1|99
1665420300000|2022-10-10 16:45:00|5828.6|5826.6|5826.1|5824.1|5829.6|5827.6|5824.8|5822.8|118
1665420600000|2022-10-10 16:50:00|5825.8|5823.8|5823.3|5821.3|5825.8|5823.8|5821.3|5819.3|59
1665420900000|2022-10-10 16:55:00|5823.6|5821.6|5822.6|5820.6|5827.6|5825.6|5821.6|5819.6|68
1665421200000|2022-10-10 17:00:00|5822.1|5820.1|5819.8|5817.8|5823.6|5821.6|5817.6|5815.6|129
1665421500000|2022-10-10 17:05:00|5820.1|5818.1|5821.3|5819.3|5822.1|5820.1|5816.6|5814.6|88
1665421800000|2022-10-10 17:10:00|5821.6|5819.6|5827.3|5825.3|5832.3|5830.3|5812.1|5810.1|807
1665422100000|2022-10-10 17:15:00|5827.1|5825.1|5825.1|5823.1|5829.3|5827.3|5820.6|5818.6|176
1665422400000|2022-10-10 17:20:00|5824.8|5822.8|5827.8|5825.8|5830.1|5828.1|5823.8|5821.8|87
1665422700000|2022-10-10 17:25:00|5827.6|5825.6|5828.3|5826.3|5831.3|5829.3|5825.8|5823.8|50
1665423000000|2022-10-10 17:30:00|5828.1|5826.1|5836.3|5834.3|5839.3|5837.3|5828.1|5826.1|146
1665423300000|2022-10-10 17:35:00|5836.6|5834.6|5843.3|5841.3|5843.3|5841.3|5836.6|5834.6|104
1665423600000|2022-10-10 17:40:00|5843.6|5841.6|5838.8|5836.8|5846.3|5844.3|5838.3|5836.3|168
1665423900000|2022-10-10 17:45:00|5838.6|5836.6|5861.8|5859.8|5864.8|5862.8|5837.8|5835.8|286
1665424200000|2022-10-10 17:50:00|5861.6|5859.6|5866.1|5864.1|5869.3|5867.3|5859.3|5857.3|263
1665424500000|2022-10-10 17:55:00|5865.8|5863.8|5860.6|5858.6|5868.3|5866.3|5860.3|5858.3|262
1665424800000|2022-10-10 18:00:00|5860.3|5858.3|5859.8|5857.8|5862.3|5860.3|5856.8|5854.8|174
1665425100000|2022-10-10 18:05:00|5859.6|5857.6|5853.3|5851.3|5859.6|5857.6|5852.1|5850.1|97
1665425400000|2022-10-10 18:10:00|5853.1|5851.1|5848.8|5846.8|5854.8|5852.8|5847.8|5845.8|80
1665425700000|2022-10-10 18:15:00|5849.1|5847.1|5848.8|5846.8|5850.1|5848.1|5846.6|5844.6|34
1665426000000|2022-10-10 18:20:00|5849.1|5847.1|5846.3|5844.3|5852.3|5850.3|5843.1|5841.1|55
1665426300000|2022-10-10 18:25:00|5846.1|5844.1|5850.3|5848.3|5852.6|5850.6|5845.8|5843.8|77
1665426600000|2022-10-10 18:30:00|5850.1|5848.1|5856.3|5854.3|5859.3|5857.3|5847.6|5845.6|130
1665426900000|2022-10-10 18:35:00|5856.1|5854.1|5861.6|5859.6|5861.8|5859.8|5855.6|5853.6|92
1665427200000|2022-10-10 18:40:00|5861.3|5859.3|5855.8|5853.8|5862.6|5860.6|5854.6|5852.6|87
1665427500000|2022-10-10 18:45:00|5856.1|5854.1|5851.1|5849.1|5856.3|5854.3|5848.3|5846.3|91
1665427800000|2022-10-10 18:50:00|5851.3|5849.3|5854.3|5852.3|5855.1|5853.1|5849.3|5847.3|130
1665428100000|2022-10-10 18:55:00|5854.1|5852.1|5854.8|5852.8|5857.3|5855.3|5849.8|5847.8|243
1665428400000|2022-10-10 19:00:00|5855.1|5853.1|5856.3|5854.3|5860.3|5858.3|5853.6|5851.6|289
1665428700000|2022-10-10 19:05:00|5856.1|5854.1|5860.8|5858.8|5862.3|5860.3|5855.3|5853.3|164
1665429000000|2022-10-10 19:10:00|5860.6|5858.6|5864.1|5862.1|5865.3|5863.3|5857.8|5855.8|114
1665429300000|2022-10-10 19:15:00|5864.3|5862.3|5869.3|5867.3|5870.3|5868.3|5861.6|5859.6|222
1665429600000|2022-10-10 19:20:00|5869.6|5867.6|5866.8|5864.8|5870.3|5868.3|5864.3|5862.3|155
1665429900000|2022-10-10 19:25:00|5866.6|5864.6|5858.1|5856.1|5866.6|5864.6|5855.8|5853.8|147
1665430200000|2022-10-10 19:30:00|5858.3|5856.3|5858.3|5856.3|5860.6|5858.6|5853.8|5851.8|126
1665430500000|2022-10-10 19:35:00|5857.8|5855.8|5860.8|5858.8|5864.8|5862.8|5856.6|5854.6|110
1665430800000|2022-10-10 19:40:00|5860.3|5858.3|5858.3|5856.3|5862.6|5860.6|5855.8|5853.8|65
1665431100000|2022-10-10 19:45:00|5857.8|5855.8|5860.8|5858.8|5863.1|5861.1|5855.8|5853.8|144
1665431400000|2022-10-10 19:50:00|5860.6|5858.6|5858.8|5856.8|5863.1|5861.1|5853.8|5851.8|296
1665431700000|2022-10-10 19:55:00|5858.6|5856.6|5847.8|5845.8|5858.6|5856.6|5847.1|5845.1|210
1665432000000|2022-10-10 20:00:00|5846.6|5842.6|5850.7|5846.7|5852.3|5848.3|5846.6|5842.6|0
1665432300000|2022-10-10 20:05:00|5850.8|5846.8|5854.7|5850.7|5855.6|5851.6|5850.4|5846.4|0
1665432600000|2022-10-10 20:10:00|5854.5|5850.5|5852.1|5848.1|5854.7|5850.7|5851.9|5847.9|0
1665432900000|2022-10-10 20:15:00|5851.9|5847.9|5852.6|5848.6|5853.5|5849.5|5851.9|5847.9|0
1665433200000|2022-10-10 20:20:00|5853.1|5849.1|5852.6|5848.6|5853.8|5849.8|5852.4|5848.4|0
1665433500000|2022-10-10 20:25:00|5852.3|5848.3|5852.7|5848.7|5854.4|5850.4|5852|5848|0
1665433800000|2022-10-10 20:30:00|5853.2|5849.2|5854.8|5850.8|5854.8|5850.8|5852.1|5848.1|0
1665434100000|2022-10-10 20:35:00|5854.7|5850.7|5854|5850|5854.8|5850.8|5853.2|5849.2|0
1665434400000|2022-10-10 20:40:00|5854.1|5850.1|5854.4|5850.4|5854.6|5850.6|5853.5|5849.5|0
1665434700000|2022-10-10 20:45:00|5854|5850|5854.7|5850.7|5854.7|5850.7|5853.2|5849.2|0
1665435000000|2022-10-10 20:50:00|5854.4|5850.4|5853.5|5849.5|5854.4|5850.4|5853.5|5849.5|0
1665435300000|2022-10-10 20:55:00|5854|5850|5853.5|5849.5|5854.4|5850.4|5852.8|5848.8|0
1665435600000|2022-10-10 21:00:00|5853.9|5849.9|5854.6|5850.6|5854.6|5850.6|5853.9|5849.9|0
1665435900000|2022-10-10 21:05:00|5854.5|5850.5|5854.2|5850.2|5854.6|5850.6|5854.2|5850.2|0
1665436200000|2022-10-10 21:10:00|5854.4|5850.4|5853.9|5849.9|5854.4|5850.4|5853.7|5849.7|0
1665436500000|2022-10-10 21:15:00|5854|5850|5853.7|5849.7|5854.2|5850.2|5853.5|5849.5|0
1665436800000|2022-10-10 21:20:00|5854|5850|5853.3|5849.3|5854|5850|5853.3|5849.3|0
1665437100000|2022-10-10 21:25:00|5853.2|5849.2|5852.7|5848.7|5853.3|5849.3|5852.7|5848.7|0
1665437400000|2022-10-10 21:30:00|5852.8|5848.8|5852.5|5848.5|5853|5849|5852.5|5848.5|0
1665437700000|2022-10-10 21:35:00|5852.7|5848.7|5852.4|5848.4|5853.3|5849.3|5851.9|5847.9|0
1665438000000|2022-10-10 21:40:00|5851.7|5847.7|5851.5|5847.5|5852.6|5848.6|5850.8|5846.8|0
1665438300000|2022-10-10 21:45:00|5850.8|5846.8|5851|5847|5851.5|5847.5|5850.8|5846.8|0
1665438600000|2022-10-10 21:50:00|5851.3|5847.3|5851.2|5847.2|5851.3|5847.3|5850.6|5846.6|0
1665438900000|2022-10-10 21:55:00|5851|5847|5851.3|5847.3|5852.4|5848.4|5851|5847|0
1665439200000|2022-10-10 22:00:00|5850.6|5846.6|5851.7|5847.7|5856.6|5852.6|5849.8|5845.8|0
1665439500000|2022-10-10 22:05:00|5851.9|5847.9|5849.8|5845.8|5852.2|5848.2|5848.4|5844.4|0
1665439800000|2022-10-10 22:10:00|5850.1|5846.1|5849.9|5845.9|5850.5|5846.5|5848.2|5844.2|0
1665440100000|2022-10-10 22:15:00|5849.7|5845.7|5852.5|5848.5|5853|5849|5849.7|5845.7|0
1665440400000|2022-10-10 22:20:00|5852.8|5848.8|5855.8|5851.8|5855.8|5851.8|5852.5|5848.5|0
1665440700000|2022-10-10 22:25:00|5855.6|5851.6|5857|5853|5857.9|5853.9|5854.3|5850.3|0
1665441000000|2022-10-10 22:30:00|5857.2|5853.2|5856|5852|5857.9|5853.9|5855|5851|0
1665441300000|2022-10-10 22:35:00|5855.8|5851.8|5854.5|5850.5|5856|5852|5853.3|5849.3|0
1665441600000|2022-10-10 22:40:00|5854.3|5850.3|5854.5|5850.5|5855.5|5851.5|5854.1|5850.1|0
1665441900000|2022-10-10 22:45:00|5854.7|5850.7|5857.4|5853.4|5859.1|5855.1|5854.5|5850.5|0
1665442200000|2022-10-10 22:50:00|5857.6|5853.6|5859.3|5855.3|5859.3|5855.3|5856.9|5852.9|0
1665442500000|2022-10-10 22:55:00|5859|5855|5857.6|5853.6|5859.7|5855.7|5857.6|5853.6|0
1665442800000|2022-10-10 23:00:00|5858.8|5854.8|5860.9|5856.9|5863.6|5859.6|5857.6|5853.6|0
1665443100000|2022-10-10 23:05:00|5860.8|5856.8|5862.8|5858.8|5862.8|5858.8|5860.3|5856.3|0
1665443400000|2022-10-10 23:10:00|5862.4|5858.4|5862|5858|5864|5860|5861.5|5857.5|0
1665443700000|2022-10-10 23:15:00|5862.1|5858.1|5865.2|5862.2|5865.6|5862.6|5861.9|5858.1|0
1665444000000|2022-10-10 23:20:00|5864.9|5861.9|5864.9|5861.9|5867.1|5864.1|5864.9|5861.9|0
1665444300000|2022-10-10 23:25:00|5864.7|5861.7|5861.3|5858.3|5865.2|5862.2|5860.8|5857.8|0
1665444600000|2022-10-10 23:30:00|5862|5859|5860.4|5857.4|5862.9|5859.9|5859.5|5856.5|0
1665444900000|2022-10-10 23:35:00|5859.6|5856.6|5862.9|5859.9|5863.8|5860.8|5859.6|5856.6|0
1665445200000|2022-10-10 23:40:00|5862.6|5859.6|5863.8|5860.8|5864.5|5861.5|5861.7|5858.7|0
1665445500000|2022-10-10 23:45:00|5863.4|5860.4|5863.3|5860.3|5864.5|5861.5|5860.5|5857.5|0
1665445800000|2022-10-10 23:50:00|5863.4|5860.4|5859.3|5856.3|5864.5|5861.5|5858.9|5855.9|0
1665446100000|2022-10-10 23:55:00|5859.4|5856.4|5860.8|5857.8|5861.7|5858.7|5858.6|5855.6|0
1665446400000|2022-10-11 00:00:00|5860.5|5857.5|5848.4|5845.4|5860.5|5857.5|5843.6|5840.6|0
1665446700000|2022-10-11 00:05:00|5848.1|5845.1|5846|5843|5850|5847|5839.5|5836.5|0
1665447000000|2022-10-11 00:10:00|5845.5|5842.5|5843.4|5840.4|5847.9|5844.9|5843.4|5840.4|0
1665447300000|2022-10-11 00:15:00|5843.2|5840.2|5835.7|5832.7|5844.3|5841.3|5828.7|5825.7|0
1665447600000|2022-10-11 00:20:00|5835.8|5832.8|5837.5|5834.5|5841|5838|5835.7|5832.7|0
1665447900000|2022-10-11 00:25:00|5839.2|5836.2|5841|5838|5842.7|5839.7|5835.8|5832.8|0
1665448200000|2022-10-11 00:30:00|5840.9|5837.9|5845.3|5842.3|5846.2|5843.2|5840.9|5837.9|0
1665448500000|2022-10-11 00:35:00|5844.5|5841.5|5842.7|5839.7|5849.7|5846.7|5841|5838|0
1665448800000|2022-10-11 00:40:00|5843.6|5840.6|5843.6|5840.6|5846.2|5843.2|5842.7|5839.7|0
1665449100000|2022-10-11 00:45:00|5842.8|5839.8|5841|5838|5847.1|5844.1|5839.3|5836.3|0
1665449400000|2022-10-11 00:50:00|5841.1|5838.1|5847.5|5844.5|5849.2|5846.2|5841.1|5838.1|0
1665449700000|2022-10-11 00:55:00|5848.3|5845.3|5848.3|5845.3|5848.4|5845.4|5844.9|5841.9|0
1665450000000|2022-10-11 01:00:00|5846.6|5843.6|5846.6|5843.6|5848.3|5845.3|5843.1|5840.1|0
1665450300000|2022-10-11 01:05:00|5847.4|5844.4|5851.5|5848.5|5853.6|5850.6|5847.4|5844.4|0
1665450600000|2022-10-11 01:10:00|5853.2|5850.2|5851.5|5848.5|5853.3|5850.3|5849.8|5846.8|0
1665450900000|2022-10-11 01:15:00|5850.6|5847.6|5849.8|5846.8|5851.5|5848.5|5846.3|5843.3|0
1665451200000|2022-10-11 01:20:00|5849.7|5846.7|5849.8|5846.8|5851.6|5848.6|5848.1|5845.1|0
1665451500000|2022-10-11 01:25:00|5849.9|5846.9|5848.1|5845.1|5851.6|5848.6|5846.4|5843.4|0
1665451800000|2022-10-11 01:30:00|5847.2|5844.2|5846.4|5843.4|5849.9|5846.9|5843.8|5840.8|0
1665452100000|2022-10-11 01:35:00|5845.5|5842.5|5839.4|5836.4|5848.1|5845.1|5837.7|5834.7|0
1665452400000|2022-10-11 01:40:00|5838.5|5835.5|5830.6|5827.6|5839.4|5836.4|5822|5819|0
1665452700000|2022-10-11 01:45:00|5828.9|5825.9|5830.5|5827.5|5832.3|5829.3|5825.3|5822.3|0
1665453000000|2022-10-11 01:50:00|5830.6|5827.6|5825.4|5822.4|5833.2|5830.2|5821.9|5818.9|0
1665453300000|2022-10-11 01:55:00|5826.2|5823.2|5823.7|5820.7|5828.8|5825.8|5821.9|5818.9|0
1665453600000|2022-10-11 02:00:00|5824.6|5821.6|5814.9|5811.9|5827.2|5824.2|5814.9|5811.9|0
1665453900000|2022-10-11 02:05:00|5816.6|5813.6|5818.5|5815.5|5821.9|5818.9|5815|5812|0
1665454200000|2022-10-11 02:10:00|5819.4|5816.4|5815|5812|5819.4|5816.4|5811.5|5808.5|0
1665454500000|2022-10-11 02:15:00|5814.2|5811.2|5815.1|5812.1|5816.8|5813.8|5808.9|5805.9|0
1665454800000|2022-10-11 02:20:00|5814.3|5811.3|5811.8|5808.8|5816|5813|5808.3|5805.3|0
1665455100000|2022-10-11 02:25:00|5811.9|5808.9|5813.6|5810.6|5816.1|5813.1|5810.1|5807.1|0
1665455400000|2022-10-11 02:30:00|5813.5|5810.5|5815.1|5812.1|5816.8|5813.8|5811.8|5808.8|0
1665455700000|2022-10-11 02:35:00|5815.2|5812.2|5818.6|5815.6|5819.5|5816.5|5813.4|5810.4|0
1665456000000|2022-10-11 02:40:00|5820.3|5817.3|5811.6|5808.6|5820.3|5817.3|5809.8|5806.8|0
1665456300000|2022-10-11 02:45:00|5812.5|5809.5|5816.8|5813.8|5818.6|5815.6|5812.5|5809.5|0
1665456600000|2022-10-11 02:50:00|5816|5813|5813.3|5810.3|5818.6|5815.6|5811.6|5808.6|0
1665456900000|2022-10-11 02:55:00|5812.5|5809.5|5812.5|5809.5|5813.3|5810.3|5811.6|5808.6|0
1665457200000|2022-10-11 03:00:00|5813.3|5810.3|5813.4|5810.4|5815.2|5812.2|5811.6|5808.6|0
1665457500000|2022-10-11 03:05:00|5812.6|5809.6|5815.2|5812.2|5815.2|5812.2|5810.8|5807.8|0
1665457800000|2022-10-11 03:10:00|5815.1|5812.1|5815.1|5812.1|5816.9|5813.9|5813.4|5810.4|0
1665458100000|2022-10-11 03:15:00|5815.2|5812.2|5817|5814|5818.7|5815.7|5814.3|5811.3|0
1665458400000|2022-10-11 03:20:00|5818.6|5815.6|5822.4|5819.4|5822.4|5819.4|5815.2|5812.2|0
1665458700000|2022-10-11 03:25:00|5822.5|5819.5|5818.9|5815.9|5822.5|5819.5|5818.9|5815.9|0
1665459000000|2022-10-11 03:30:00|5819|5816|5820.7|5817.7|5820.7|5817.7|5818.9|5815.9|0
1665459300000|2022-10-11 03:35:00|5821.6|5818.6|5815.5|5812.5|5822.4|5819.4|5813.8|5810.8|0
1665459600000|2022-10-11 03:40:00|5817.2|5814.2|5815.5|5812.5|5818.9|5815.9|5813.7|5810.7|0
1665459900000|2022-10-11 03:45:00|5815.4|5812.4|5815.5|5812.5|5817.2|5814.2|5812.9|5809.9|0
1665460200000|2022-10-11 03:50:00|5813.8|5810.8|5812|5809|5815.5|5812.5|5812|5809|0
1665460500000|2022-10-11 03:55:00|5812.1|5809.1|5815.5|5812.5|5815.6|5812.6|5812|5809|0
1665460800000|2022-10-11 04:00:00|5814.7|5811.7|5815.6|5812.6|5816.5|5813.5|5813.8|5810.8|0
1665461100000|2022-10-11 04:05:00|5813.9|5810.9|5817.4|5814.4|5817.4|5814.4|5813.9|5810.9|0
1665461400000|2022-10-11 04:10:00|5818.2|5815.2|5817.5|5814.5|5819.4|5816.4|5817.4|5814.4|0
1665461700000|2022-10-11 04:15:00|5818.3|5815.3|5812.2|5809.2|5819.2|5816.2|5812.2|5809.2|0
1665462000000|2022-10-11 04:20:00|5812.3|5809.3|5808.8|5805.8|5812.3|5809.3|5808.7|5805.7|0
1665462300000|2022-10-11 04:25:00|5807.9|5804.9|5806.9|5803.9|5808.8|5805.8|5805.2|5802.2|0
1665462600000|2022-10-11 04:30:00|5807|5804|5809.3|5806.3|5809.4|5806.4|5806.1|5803.1|0
1665462900000|2022-10-11 04:35:00|5809.4|5806.4|5810.2|5807.2|5812.8|5809.8|5809.4|5806.4|0
1665463200000|2022-10-11 04:40:00|5811.1|5808.1|5811.3|5808.3|5813|5810|5811.1|5808.1|0
1665463500000|2022-10-11 04:45:00|5811.4|5808.4|5808|5805|5813.1|5810.1|5807.9|5804.9|0
1665463800000|2022-10-11 04:50:00|5809.7|5806.7|5813.5|5810.5|5813.5|5810.5|5807.9|5804.9|0
1665464100000|2022-10-11 04:55:00|5813.4|5810.4|5811.5|5808.5|5813.5|5810.5|5810|5807|0
1665464400000|2022-10-11 05:00:00|5811.4|5808.4|5806.3|5803.3|5811.5|5808.5|5806.3|5803.3|0
1665464700000|2022-10-11 05:05:00|5807.2|5804.2|5811.8|5808.8|5813.5|5810.5|5804.6|5801.6|0
1665465000000|2022-10-11 05:10:00|5810.1|5807.1|5810.1|5807.1|5811.8|5808.8|5809.2|5806.2|0
1665465300000|2022-10-11 05:15:00|5810.9|5807.9|5812.1|5809.1|5813.8|5810.8|5808.7|5805.7|0
1665465600000|2022-10-11 05:20:00|5810.4|5807.4|5810|5807|5812.6|5809.6|5809.1|5806.1|0
1665465900000|2022-10-11 05:25:00|5810.9|5807.9|5812.9|5809.9|5814.7|5811.7|5810.9|5807.9|0
1665466200000|2022-10-11 05:30:00|5813|5810|5818|5815|5818.8|5815.8|5811.2|5808.2|0
1665466500000|2022-10-11 05:35:00|5817.9|5814.9|5818.2|5815.2|5821.5|5818.5|5816.5|5813.5|0
1665466800000|2022-10-11 05:40:00|5819.9|5816.9|5821.9|5818.9|5823.6|5820.6|5819.1|5816.1|0
1665467100000|2022-10-11 05:45:00|5822.8|5819.8|5820.1|5817.1|5823.6|5820.6|5818.3|5815.3|0
1665467400000|2022-10-11 05:50:00|5821.7|5818.7|5823.5|5820.5|5824.4|5821.4|5818.3|5815.3|0
1665467700000|2022-10-11 05:55:00|5824.4|5821.4|5821.7|5818.7|5825.2|5822.2|5821.7|5818.7|0
1665468000000|2022-10-11 06:00:00|5820|5817|5829.3|5827.3|5831.8|5829.8|5819.3|5816.5|318
1665468300000|2022-10-11 06:05:00|5829.1|5827.1|5826.3|5824.3|5834.3|5832.3|5825.6|5823.6|125
1665468600000|2022-10-11 06:10:00|5826.1|5824.1|5828.1|5826.1|5828.1|5826.1|5820.1|5818.1|148
1665468900000|2022-10-11 06:15:00|5827.8|5825.8|5828.3|5826.3|5832.1|5830.1|5825.1|5823.1|135
1665469200000|2022-10-11 06:20:00|5828.1|5826.1|5824.1|5822.1|5830.6|5828.6|5823.1|5821.1|158
1665469500000|2022-10-11 06:25:00|5824.6|5822.6|5825.6|5823.6|5829.1|5827.1|5821.3|5819.3|153
1665469800000|2022-10-11 06:30:00|5825.3|5823.3|5833.8|5831.8|5838.3|5836.3|5824.6|5822.6|283
1665470100000|2022-10-11 06:35:00|5833.6|5831.6|5827.3|5825.3|5834.8|5832.8|5827.1|5825.1|198
1665470400000|2022-10-11 06:40:00|5827.6|5825.6|5821.3|5819.3|5830.3|5828.3|5819.1|5817.1|197
1665470700000|2022-10-11 06:45:00|5821.1|5819.1|5818.3|5816.3|5822.8|5820.8|5818.1|5816.1|116
1665471000000|2022-10-11 06:50:00|5818.6|5816.6|5813.6|5811.6|5819.8|5817.8|5812.6|5810.6|165
1665471300000|2022-10-11 06:55:00|5813.3|5811.3|5805.1|5803.1|5813.3|5811.3|5799.6|5797.6|404
1665471600000|2022-10-11 07:00:00|5804.6|5803.6|5797.8|5796.8|5806.1|5805.1|5781.6|5780.6|2065
1665471900000|2022-10-11 07:05:00|5797.1|5796.1|5796.3|5795.3|5799.6|5798.6|5789.3|5788.3|847
1665472200000|2022-10-11 07:10:00|5796.1|5795.1|5788.6|5787.6|5796.6|5795.6|5776.6|5775.6|978
1665472500000|2022-10-11 07:15:00|5788.8|5787.8|5814.3|5813.3|5814.6|5813.6|5785.8|5784.8|1056
1665472800000|2022-10-11 07:20:00|5814.1|5813.1|5817.6|5816.6|5821.3|5820.3|5806.6|5805.6|779
1665473100000|2022-10-11 07:25:00|5817.8|5816.8|5829.6|5828.6|5838.3|5837.3|5817.6|5816.6|692
1665473400000|2022-10-11 07:30:00|5829.8|5828.8|5818.8|5817.8|5831.6|5830.6|5817.1|5816.1|645
1665473700000|2022-10-11 07:35:00|5818.6|5817.6|5821.6|5820.6|5832.3|5831.3|5817.8|5816.8|696
1665474000000|2022-10-11 07:40:00|5821.1|5820.1|5807.3|5806.3|5822.6|5821.6|5804.6|5803.6|478
1665474300000|2022-10-11 07:45:00|5807.6|5806.6|5810.1|5809.1|5812.3|5811.3|5805.1|5804.1|448
1665474600000|2022-10-11 07:50:00|5810.3|5809.3|5806.3|5805.3|5812.3|5811.3|5804.8|5803.8|393
1665474900000|2022-10-11 07:55:00|5806.1|5805.1|5811.8|5810.8|5814.6|5813.6|5799.1|5798.1|529
1665475200000|2022-10-11 08:00:00|5811.6|5810.6|5812.6|5811.6|5817.8|5816.8|5808.8|5807.8|472
1665475500000|2022-10-11 08:05:00|5812.8|5811.8|5822.3|5821.3|5824.8|5823.8|5812.3|5811.3|425
1665475800000|2022-10-11 08:10:00|5822.1|5821.1|5824.6|5823.6|5824.6|5823.6|5817.1|5816.1|461
1665476100000|2022-10-11 08:15:00|5824.3|5823.3|5821.3|5820.3|5828.6|5827.6|5819.6|5818.6|448
1665476400000|2022-10-11 08:20:00|5821.6|5820.6|5818.6|5817.6|5827.1|5826.1|5817.1|5816.1|283
1665476700000|2022-10-11 08:25:00|5818.3|5817.3|5811.8|5810.8|5819.8|5818.8|5808.3|5807.3|398
1665477000000|2022-10-11 08:30:00|5812.1|5811.1|5805.3|5804.3|5812.1|5811.1|5801.3|5800.3|270
1665477300000|2022-10-11 08:35:00|5805.1|5804.1|5797.6|5796.6|5805.6|5804.6|5793.6|5792.6|393
1665477600000|2022-10-11 08:40:00|5797.3|5796.3|5803.6|5802.6|5804.1|5803.1|5792.6|5791.6|294
1665477900000|2022-10-11 08:45:00|5803.3|5802.3|5798.1|5797.1|5804.3|5803.3|5797.1|5796.1|264
1665478200000|2022-10-11 08:50:00|5798.3|5797.3|5785.8|5784.8|5798.6|5797.6|5784.6|5783.6|544
1665478500000|2022-10-11 08:55:00|5786.1|5785.1|5791.3|5790.3|5793.1|5792.1|5784.1|5783.1|331
1665478800000|2022-10-11 09:00:00|5791.1|5790.1|5798.6|5797.6|5800.3|5799.3|5789.1|5788.1|390
1665479100000|2022-10-11 09:05:00|5798.8|5797.8|5799.6|5798.6|5801.6|5800.6|5787.3|5786.3|551
1665479400000|2022-10-11 09:10:00|5798.8|5797.8|5800.6|5799.6|5801.3|5800.3|5795.8|5794.8|242
1665479700000|2022-10-11 09:15:00|5800.3|5799.3|5801.3|5800.3|5804.8|5803.8|5797.1|5796.1|405
1665480000000|2022-10-11 09:20:00|5801.1|5800.1|5797.6|5796.6|5802.6|5801.6|5793.6|5792.6|334
1665480300000|2022-10-11 09:25:00|5797.8|5796.8|5794.6|5793.6|5798.1|5797.1|5790.3|5789.3|308
1665480600000|2022-10-11 09:30:00|5794.3|5793.3|5780.3|5779.3|5795.1|5794.1|5779.1|5778.1|1410
1665480900000|2022-10-11 09:35:00|5780.6|5779.6|5785.1|5784.1|5788.1|5787.1|5780.3|5779.3|305
1665481200000|2022-10-11 09:40:00|5785.3|5784.3|5781.3|5780.3|5787.1|5786.1|5777.3|5776.3|451
1665481500000|2022-10-11 09:45:00|5781.6|5780.6|5775.3|5774.3|5782.6|5781.6|5772.1|5771.1|416
1665481800000|2022-10-11 09:50:00|5775.6|5774.6|5782.1|5781.1|5783.3|5782.3|5770.3|5769.3|243
1665482100000|2022-10-11 09:55:00|5781.8|5780.8|5785.6|5784.6|5786.8|5785.8|5780.3|5779.3|272
1665482400000|2022-10-11 10:00:00|5785.8|5784.8|5783.6|5782.6|5788.3|5787.3|5779.8|5778.8|408
1665482700000|2022-10-11 10:05:00|5783.3|5782.3|5789.6|5788.6|5790.3|5789.3|5778.3|5777.3|517
1665483000000|2022-10-11 10:10:00|5788.3|5787.3|5794.6|5793.6|5795.1|5794.1|5785.6|5784.6|279
1665483300000|2022-10-11 10:15:00|5794.3|5793.3|5790.8|5789.8|5794.3|5793.3|5786.6|5785.6|2817
1665483600000|2022-10-11 10:20:00|5790.6|5789.6|5792.6|5791.6|5794.6|5793.6|5785.6|5784.6|387
1665483900000|2022-10-11 10:25:00|5792.8|5791.8|5799.8|5798.8|5809.8|5808.8|5792.6|5791.6|1025
1665484200000|2022-10-11 10:30:00|5800.1|5799.1|5802.3|5801.3|5806.6|5805.6|5797.1|5796.1|257
1665484500000|2022-10-11 10:35:00|5802.1|5801.1|5803.1|5802.1|5806.6|5805.6|5798.6|5797.6|238
1665484800000|2022-10-11 10:40:00|5802.8|5801.8|5800.8|5799.8|5807.1|5806.1|5799.3|5798.3|326
1665485100000|2022-10-11 10:45:00|5800.6|5799.6|5800.1|5799.1|5802.8|5801.8|5798.3|5797.3|171
1665485400000|2022-10-11 10:50:00|5800.3|5799.3|5804.3|5803.3|5806.1|5805.1|5800.3|5799.3|193
1665485700000|2022-10-11 10:55:00|5804.6|5803.6|5811.1|5810.1|5811.6|5810.6|5803.6|5802.6|236
1665486000000|2022-10-11 11:00:00|5810.8|5809.8|5809.8|5808.8|5819.8|5818.8|5809.3|5808.3|399
1665486300000|2022-10-11 11:05:00|5810.1|5809.1|5811.1|5810.1|5814.8|5813.8|5809.3|5808.3|193
1665486600000|2022-10-11 11:10:00|5810.8|5809.8|5808.1|5807.1|5812.6|5811.6|5807.1|5806.1|178
1665486900000|2022-10-11 11:15:00|5808.3|5807.3|5815.3|5814.3|5815.3|5814.3|5807.6|5806.6|268
1665487200000|2022-10-11 11:20:00|5815.6|5814.6|5821.8|5820.8|5823.1|5822.1|5809.8|5808.8|284
1665487500000|2022-10-11 11:25:00|5821.6|5820.6|5815.1|5814.1|5822.8|5821.8|5815.1|5814.1|231
1665487800000|2022-10-11 11:30:00|5815.3|5814.3|5815.3|5814.3|5816.6|5815.6|5811.3|5810.3|206
1665488100000|2022-10-11 11:35:00|5815.1|5814.1|5817.8|5816.8|5823.3|5822.3|5812.8|5811.8|242
1665488400000|2022-10-11 11:40:00|5817.6|5816.6|5818.6|5817.6|5821.8|5820.8|5816.8|5815.8|235
1665488700000|2022-10-11 11:45:00|5818.3|5817.3|5812.8|5811.8|5818.3|5817.3|5812.1|5811.1|161
1665489000000|2022-10-11 11:50:00|5812.3|5811.3|5813.8|5812.8|5814.3|5813.3|5810.1|5809.1|210
1665489300000|2022-10-11 11:55:00|5813.6|5812.6|5820.3|5819.3|5821.3|5820.3|5811.8|5810.8|360
1665489600000|2022-10-11 12:00:00|5820.6|5819.6|5826.1|5825.1|5827.1|5826.1|5817.3|5816.3|422
1665489900000|2022-10-11 12:05:00|5825.8|5824.8|5826.3|5825.3|5829.1|5828.1|5823.8|5822.8|298
1665490200000|2022-10-11 12:10:00|5826.6|5825.6|5831.3|5830.3|5835.1|5834.1|5825.6|5824.6|400
1665490500000|2022-10-11 12:15:00|5831.6|5830.6|5831.8|5830.8|5836.6|5835.6|5830.1|5829.1|261
1665490800000|2022-10-11 12:20:00|5831.6|5830.6|5836.6|5835.6|5837.3|5836.3|5830.1|5829.1|477
1665491100000|2022-10-11 12:25:00|5836.8|5835.8|5843.3|5842.3|5844.3|5843.3|5835.6|5834.6|477
1665491400000|2022-10-11 12:30:00|5843.1|5842.1|5849.6|5848.6|5850.8|5849.8|5838.8|5837.8|583
1665491700000|2022-10-11 12:35:00|5849.8|5848.8|5840.3|5839.3|5851.1|5850.1|5839.6|5838.6|423
1665492000000|2022-10-11 12:40:00|5840.6|5839.6|5832.3|5831.3|5841.8|5840.8|5832.1|5831.1|353
1665492300000|2022-10-11 12:45:00|5832.6|5831.6|5834.1|5833.1|5836.6|5835.6|5831.1|5830.1|308
1665492600000|2022-10-11 12:50:00|5833.8|5832.8|5837.1|5836.1|5840.6|5839.6|5832.8|5831.8|287
1665492900000|2022-10-11 12:55:00|5836.6|5835.6|5827.1|5826.1|5836.6|5835.6|5825.6|5824.6|603
1665493200000|2022-10-11 13:00:00|5826.6|5825.6|5828.6|5827.6|5829.1|5828.1|5822.3|5821.3|475
1665493500000|2022-10-11 13:05:00|5828.8|5827.8|5822.6|5821.6|5830.8|5829.8|5822.1|5821.1|336
1665493800000|2022-10-11 13:10:00|5822.3|5821.3|5819.6|5818.6|5825.6|5824.6|5819.6|5818.6|322
1665494100000|2022-10-11 13:15:00|5819.8|5818.8|5821.8|5820.8|5823.1|5822.1|5815.6|5814.6|334
1665494400000|2022-10-11 13:20:00|5821.6|5820.6|5818.1|5817.1|5824.1|5823.1|5816.3|5815.3|277
1665494700000|2022-10-11 13:25:00|5818.3|5817.3|5814.3|5813.3|5818.3|5817.3|5813.1|5812.1|145
1665495000000|2022-10-11 13:30:00|5814.1|5813.1|5809.8|5808.8|5819.6|5818.6|5806.6|5805.6|727
1665495300000|2022-10-11 13:35:00|5809.3|5808.3|5801.8|5800.8|5810.8|5809.8|5801.6|5800.6|675
1665495600000|2022-10-11 13:40:00|5801.3|5800.3|5802.3|5801.3|5804.8|5803.8|5797.3|5796.3|554
1665495900000|2022-10-11 13:45:00|5802.1|5801.1|5797.8|5796.8|5808.8|5807.8|5793.6|5792.6|747
1665496200000|2022-10-11 13:50:00|5798.1|5797.1|5790.6|5789.6|5804.3|5803.3|5789.6|5788.6|720
1665496500000|2022-10-11 13:55:00|5789.8|5788.8|5786.1|5785.1|5794.3|5793.3|5785.3|5784.3|602
1665496800000|2022-10-11 14:00:00|5785.6|5784.6|5783.3|5782.3|5786.6|5785.6|5776.8|5775.8|973
1665497100000|2022-10-11 14:05:00|5783.6|5782.6|5780.6|5779.6|5784.6|5783.6|5776.6|5775.6|723
1665497400000|2022-10-11 14:10:00|5781|5780|5790.7|5789.7|5791.5|5790.5|5777.5|5776.5|906
1665497700000|2022-10-11 14:15:00|5791|5790|5793|5792|5798.5|5797.5|5787.5|5786.5|803
1665498000000|2022-10-11 14:20:00|5792.7|5791.7|5788.5|5787.5|5796.5|5795.5|5787.7|5786.7|575
1665498300000|2022-10-11 14:25:00|5788.2|5787.2|5791.5|5790.5|5798.5|5797.5|5787.5|5786.5|482
1665498600000|2022-10-11 14:30:00|5791|5790|5803|5802|5807|5806|5785.5|5784.5|600
1665498900000|2022-10-11 14:35:00|5803.5|5802.5|5811.7|5810.7|5813.5|5812.5|5801|5800|834
1665499200000|2022-10-11 14:40:00|5812|5811|5816.7|5815.7|5822.5|5821.5|5811.5|5810.5|723
1665499500000|2022-10-11 14:45:00|5817|5816|5817|5816|5819.5|5818.5|5813.5|5812.5|458
1665499800000|2022-10-11 14:50:00|5816.7|5815.7|5817|5816|5822|5821|5814.7|5813.7|439
1665500100000|2022-10-11 14:55:00|5817.2|5816.2|5811.5|5810.5|5822.2|5821.2|5810.7|5809.7|653
1665500400000|2022-10-11 15:00:00|5811.7|5810.7|5827.5|5826.5|5832.7|5831.7|5809.7|5808.7|795
1665500700000|2022-10-11 15:05:00|5827.7|5826.7|5821|5820|5829|5828|5816.7|5815.7|641
1665501000000|2022-10-11 15:10:00|5821.2|5820.2|5825.5|5824.5|5826.7|5825.7|5818.5|5817.5|593
1665501300000|2022-10-11 15:15:00|5825.2|5824.2|5828.7|5827.7|5833.5|5832.5|5825.2|5824.2|718
1665501600000|2022-10-11 15:20:00|5829|5828|5825|5824|5832.5|5831.5|5823.5|5822.5|1064
1665501900000|2022-10-11 15:25:00|5824.7|5823.7|5828.2|5827.2|5829|5828|5822.5|5821.5|971
1665502200000|2022-10-11 15:30:00|5828.7|5826.7|5835.5|5833.5|5839.7|5837.7|5828.7|5826.7|2914
1665502500000|2022-10-11 15:35:00|5834.5|5832.5|5839.7|5837.7|5844.2|5842.2|5834|5832|1508
1665502800000|2022-10-11 15:40:00|5839|5837|5850.2|5848.2|5851.2|5849.2|5837|5835|637
1665503100000|2022-10-11 15:45:00|5850.5|5848.5|5854.7|5852.7|5857.2|5855.2|5847|5845|2666
1665503400000|2022-10-11 15:50:00|5855|5853|5847.2|5845.2|5857.2|5855.2|5847.2|5845.2|556
1665503700000|2022-10-11 15:55:00|5847|5845|5843.2|5841.2|5852.5|5850.5|5842.7|5840.7|776
1665504000000|2022-10-11 16:00:00|5843.5|5841.5|5832.2|5830.2|5844|5842|5829.2|5827.2|777
1665504300000|2022-10-11 16:05:00|5832.5|5830.5|5824.7|5822.7|5832.5|5830.5|5822.7|5820.7|336
1665504600000|2022-10-11 16:10:00|5824.5|5822.5|5834.7|5832.7|5835|5833|5824.5|5822.5|198
1665504900000|2022-10-11 16:15:00|5835|5833|5845|5843|5845.2|5843.2|5833.7|5831.7|206
1665505200000|2022-10-11 16:20:00|5844.7|5842.7|5851|5849|5853.2|5851.2|5843.5|5841.5|640
1665505500000|2022-10-11 16:25:00|5850.7|5848.7|5847.5|5845.5|5852.5|5850.5|5844.2|5842.2|365
1665505800000|2022-10-11 16:30:00|5848|5846|5853.7|5851.7|5855.7|5853.7|5847.7|5845.7|443
1665506100000|2022-10-11 16:35:00|5853.2|5851.2|5853|5851|5854.2|5852.2|5847.2|5845.2|203
1665506400000|2022-10-11 16:40:00|5852.7|5850.7|5860|5858|5860|5858|5851.5|5849.5|282
1665506700000|2022-10-11 16:45:00|5860.2|5858.2|5860|5858|5863|5861|5857.7|5855.7|290
1665507000000|2022-10-11 16:50:00|5860.2|5858.2|5857|5855|5862|5860|5855|5853|256
1665507300000|2022-10-11 16:55:00|5857.2|5855.2|5853.7|5851.7|5858.7|5856.7|5852.5|5850.5|220
1665507600000|2022-10-11 17:00:00|5854|5852|5851.5|5849.5|5856.5|5854.5|5851.2|5849.2|166
1665507900000|2022-10-11 17:05:00|5851.7|5849.7|5858|5856|5859.7|5857.7|5850|5848|381
1665508200000|2022-10-11 17:10:00|5858.2|5856.2|5856.2|5854.2|5859.5|5857.5|5853.7|5851.7|141
1665508500000|2022-10-11 17:15:00|5856|5854|5855|5853|5858.2|5856.2|5851|5849|188
1665508800000|2022-10-11 17:20:00|5854.7|5852.7|5860.2|5858.2|5860.2|5858.2|5853.2|5851.2|88
1665509100000|2022-10-11 17:25:00|5860|5858|5847.5|5845.5|5860.2|5858.2|5844.5|5842.5|220
1665509400000|2022-10-11 17:30:00|5847.2|5845.2|5851|5849|5851.5|5849.5|5842.2|5840.2|216
1665509700000|2022-10-11 17:35:00|5851.5|5849.5|5851.2|5849.2|5853|5851|5847|5845|54
1665510000000|2022-10-11 17:40:00|5851|5849|5850.2|5848.2|5853.7|5851.7|5848.7|5846.7|47
1665510300000|2022-10-11 17:45:00|5850.5|5848.5|5850|5848|5855.2|5853.2|5849.2|5847.2|47
1665510600000|2022-10-11 17:50:00|5849.7|5847.7|5849.2|5847.2|5855.2|5853.2|5846.7|5844.7|87
1665510900000|2022-10-11 17:55:00|5849|5847|5851.2|5849.2|5852.7|5850.7|5847.5|5845.5|75
1665511200000|2022-10-11 18:00:00|5851.5|5849.5|5854.5|5852.5|5856.2|5854.2|5847.7|5845.7|136
1665511500000|2022-10-11 18:05:00|5854.2|5852.2|5847.7|5845.7|5857.2|5855.2|5845.2|5843.2|64
1665511800000|2022-10-11 18:10:00|5847.5|5845.5|5846.5|5844.5|5848|5846|5840.7|5838.7|72
1665512100000|2022-10-11 18:15:00|5846.2|5844.2|5841|5839|5846.7|5844.7|5841|5839|44
1665512400000|2022-10-11 18:20:00|5840.7|5838.7|5846.7|5844.7|5846.7|5844.7|5840.2|5838.2|82
1665512700000|2022-10-11 18:25:00|5846.5|5844.5|5849.7|5847.7|5851.7|5849.7|5845.5|5843.5|78
1665513000000|2022-10-11 18:30:00|5850|5848|5852.2|5850.2|5854.2|5852.2|5848.5|5846.5|84
1665513300000|2022-10-11 18:35:00|5852|5850|5850.2|5848.2|5852.2|5850.2|5846.5|5844.5|80
1665513600000|2022-10-11 18:40:00|5850.5|5848.5|5840.2|5838.2|5853.2|5851.2|5840|5838|149
1665513900000|2022-10-11 18:45:00|5840|5838|5823.2|5821.2|5841|5839|5819.7|5817.7|375
1665514200000|2022-10-11 18:50:00|5823.5|5821.5|5811.7|5809.7|5825.2|5823.2|5810.7|5808.7|318
1665514500000|2022-10-11 18:55:00|5811.5|5809.5|5803.7|5801.7|5812|5810|5802|5800|429
1665514800000|2022-10-11 19:00:00|5804|5802|5798.2|5796.2|5805.5|5803.5|5794.2|5792.2|407
1665515100000|2022-10-11 19:05:00|5798.7|5796.7|5797.7|5795.7|5802.2|5800.2|5794.7|5792.7|360
1665515400000|2022-10-11 19:10:00|5798|5796|5793.2|5791.2|5799.7|5797.7|5787.2|5785.2|507
1665515700000|2022-10-11 19:15:00|5793.5|5791.5|5792.7|5790.7|5795.7|5793.7|5784.2|5782.2|455
1665516000000|2022-10-11 19:20:00|5793.2|5791.2|5799.2|5797.2|5802|5800|5793|5791|293
1665516300000|2022-10-11 19:25:00|5799.5|5797.5|5798.2|5796.2|5801.7|5799.7|5792|5790|273
1665516600000|2022-10-11 19:30:00|5798.5|5796.5|5797.7|5795.7|5801.2|5799.2|5791|5789|305
1665516900000|2022-10-11 19:35:00|5797.5|5795.5|5809.2|5807.2|5809.7|5807.7|5796.7|5794.7|288
1665517200000|2022-10-11 19:40:00|5809|5807|5809.2|5807.2|5809.2|5807.2|5801.2|5799.2|168
1665517500000|2022-10-11 19:45:00|5809.5|5807.5|5812|5810|5813.2|5811.2|5804.7|5802.7|348
1665517800000|2022-10-11 19:50:00|5812.2|5810.2|5810.2|5808.2|5812.2|5810.2|5800|5798|397
1665518100000|2022-10-11 19:55:00|5810.5|5808.5|5800.7|5798.7|5813.5|5811.5|5800.5|5798.5|347
1665518400000|2022-10-11 20:00:00|5805|5801|5803.8|5799.8|5811.8|5807.8|5803.1|5799.1|0
1665518700000|2022-10-11 20:05:00|5804.1|5800.1|5806.2|5802.2|5806.2|5802.2|5801.4|5797.4|0
1665519000000|2022-10-11 20:10:00|5805.8|5801.8|5805.9|5801.9|5808.7|5804.7|5804.3|5800.3|0
1665519300000|2022-10-11 20:15:00|5806|5802|5806.3|5802.3|5806.7|5802.7|5803.5|5799.5|0
1665519600000|2022-10-11 20:20:00|5806.7|5802.7|5806.7|5802.7|5807.5|5803.5|5805.6|5801.6|0
1665519900000|2022-10-11 20:25:00|5807.2|5803.2|5807.9|5803.9|5807.9|5803.9|5805.1|5801.1|0
1665520200000|2022-10-11 20:30:00|5807.5|5803.5|5808.4|5804.4|5808.4|5804.4|5805.6|5801.6|0
1665520500000|2022-10-11 20:35:00|5807.9|5803.9|5806.6|5802.6|5808.8|5804.8|5806.4|5802.4|0
1665520800000|2022-10-11 20:40:00|5806.2|5802.2|5807.4|5803.4|5808.3|5804.3|5806.2|5802.2|0
1665521100000|2022-10-11 20:45:00|5807.8|5803.8|5812.7|5808.7|5813|5809|5807.8|5803.8|0
1665521400000|2022-10-11 20:50:00|5813|5809|5814.5|5810.5|5814.5|5810.5|5812.2|5808.2|0
1665521700000|2022-10-11 20:55:00|5814.2|5810.2|5815.6|5811.6|5816.5|5812.5|5812.8|5808.8|0
1665522000000|2022-10-11 21:00:00|5815.7|5811.7|5814.7|5810.7|5816|5812|5814.7|5810.7|0
1665522300000|2022-10-11 21:05:00|5814.6|5810.6|5814.9|5810.9|5814.9|5810.9|5814.6|5810.6|0
1665522600000|2022-10-11 21:10:00|5814.7|5810.7|5814.8|5810.8|5814.8|5810.8|5814.4|5810.4|0
1665522900000|2022-10-11 21:15:00|5815|5811|5814.6|5810.6|5815|5811|5814.5|5810.5|0
1665523200000|2022-10-11 21:20:00|5814.5|5810.5|5813.4|5809.4|5814.5|5810.5|5813.4|5809.4|0
1665523500000|2022-10-11 21:25:00|5813.6|5809.6|5813|5809|5813.8|5809.8|5812.9|5808.9|0
1665523800000|2022-10-11 21:30:00|5812.9|5808.9|5813|5809|5813|5809|5812|5808|0
1665524100000|2022-10-11 21:35:00|5812.9|5808.9|5812.9|5808.9|5813|5809|5812|5808|0
1665524400000|2022-10-11 21:40:00|5812.5|5808.5|5813.4|5809.4|5813.4|5809.4|5812.3|5808.3|0
1665524700000|2022-10-11 21:45:00|5813|5809|5813.4|5809.4|5813.6|5809.6|5813|5809|0
1665525000000|2022-10-11 21:50:00|5813.2|5809.2|5813.2|5809.2|5813.9|5809.9|5813|5809|0
1665525300000|2022-10-11 21:55:00|5812.8|5808.8|5813.5|5809.5|5813.7|5809.7|5812.3|5808.3|0
1665525600000|2022-10-11 22:00:00|5813.4|5809.4|5809.1|5805.1|5813.5|5809.5|5807.4|5803.4|0
1665525900000|2022-10-11 22:05:00|5809.3|5805.3|5811.2|5807.2|5811.4|5807.4|5809.1|5805.1|0
1665526200000|2022-10-11 22:10:00|5811.3|5807.3|5809.3|5805.3|5812.6|5808.6|5807.7|5803.7|0
1665526500000|2022-10-11 22:15:00|5809.7|5805.7|5812.6|5808.6|5813.5|5809.5|5809|5805|0
1665526800000|2022-10-11 22:20:00|5812.7|5808.7|5811.1|5807.1|5813|5809|5809.9|5805.9|0
1665527100000|2022-10-11 22:25:00|5811.3|5807.3|5806.5|5802.5|5811.4|5807.4|5806.5|5802.5|0
1665527400000|2022-10-11 22:30:00|5807.1|5803.1|5803.3|5799.3|5807.8|5803.8|5803|5799|0
1665527700000|2022-10-11 22:35:00|5803.7|5799.7|5807|5803|5807|5803|5802.4|5798.4|0
1665528000000|2022-10-11 22:40:00|5806.6|5802.6|5809.3|5805.3|5809.6|5805.6|5806.5|5802.5|0
1665528300000|2022-10-11 22:45:00|5809.6|5805.6|5807|5803|5809.8|5805.8|5806.7|5802.7|0
1665528600000|2022-10-11 22:50:00|5807.2|5803.2|5808.2|5804.2|5808.9|5804.9|5806.5|5802.5|0
1665528900000|2022-10-11 22:55:00|5808.4|5804.4|5807.7|5803.7|5808.9|5804.9|5806.5|5802.5|0
1665529200000|2022-10-11 23:00:00|5808.6|5804.6|5811.4|5807.4|5811.9|5807.9|5807.9|5803.9|0
1665529500000|2022-10-11 23:05:00|5811.2|5807.2|5807.1|5803.1|5812.3|5808.3|5807.1|5803.1|0
1665529800000|2022-10-11 23:10:00|5806.8|5802.8|5804.6|5800.6|5806.8|5802.8|5804.3|5800.3|0
1665530100000|2022-10-11 23:15:00|5804.4|5800.4|5806|5803|5806.3|5803.3|5802.3|5799.3|0
1665530400000|2022-10-11 23:20:00|5806.7|5803.7|5802|5799|5806.7|5803.7|5802|5799|0
1665530700000|2022-10-11 23:25:00|5801.8|5798.8|5797.9|5794.9|5802.3|5799.3|5797.9|5794.9|0
1665531000000|2022-10-11 23:30:00|5798.1|5795.1|5801.4|5798.4|5802.6|5799.6|5797.9|5794.9|0
1665531300000|2022-10-11 23:35:00|5801.9|5798.9|5800.7|5797.7|5803.2|5800.2|5800.3|5797.3|0
1665531600000|2022-10-11 23:40:00|5800.9|5797.9|5801.8|5798.8|5802.6|5799.6|5800.7|5797.7|0
1665531900000|2022-10-11 23:45:00|5801.9|5798.9|5804.4|5801.4|5805.5|5802.5|5801.8|5798.8|0
1665532200000|2022-10-11 23:50:00|5804.8|5801.8|5802|5799|5804.8|5801.8|5800.7|5797.7|0
1665532500000|2022-10-11 23:55:00|5802.1|5799.1|5804.8|5801.8|5805.5|5802.5|5801.8|5798.8|0
1665532800000|2022-10-12 00:00:00|5803.9|5800.9|5803.8|5800.8|5809.7|5806.7|5797.1|5794.1|0
1665533100000|2022-10-12 00:05:00|5804.2|5801.2|5798|5795|5804.2|5801.2|5796.8|5793.8|0
1665533400000|2022-10-12 00:10:00|5797.7|5794.7|5800.6|5797.6|5801|5798|5794.9|5791.9|0
1665533700000|2022-10-12 00:15:00|5801|5798|5804.7|5801.7|5804.7|5801.7|5797.8|5794.8|0
1665534000000|2022-10-12 00:20:00|5803|5800|5810|5807|5811.8|5808.8|5803|5800|0
1665534300000|2022-10-12 00:25:00|5808.3|5805.3|5804.7|5801.7|5811.7|5808.7|5802.2|5799.2|0
1665534600000|2022-10-12 00:30:00|5804.8|5801.8|5808.3|5805.3|5808.3|5805.3|5803|5800|0
1665534900000|2022-10-12 00:35:00|5809.1|5806.1|5806.5|5803.5|5810|5807|5804.8|5801.8|0
1665535200000|2022-10-12 00:40:00|5807.4|5804.4|5811.8|5808.8|5813.5|5810.5|5804.8|5801.8|0
1665535500000|2022-10-12 00:45:00|5812.6|5809.6|5821.1|5818.1|5822.8|5819.8|5810|5807|0
1665535800000|2022-10-12 00:50:00|5821|5818|5819.2|5816.2|5821.1|5818.1|5815.8|5812.8|0
1665536100000|2022-10-12 00:55:00|5819.3|5816.3|5820.9|5817.9|5821|5818|5817.5|5814.5|0
1665536400000|2022-10-12 01:00:00|5821.8|5818.8|5814|5811|5822.7|5819.7|5814|5811|0
1665536700000|2022-10-12 01:05:00|5812.3|5809.3|5810.5|5807.5|5815.8|5812.8|5810.5|5807.5|0
1665537000000|2022-10-12 01:10:00|5809.7|5806.7|5814|5811|5815.7|5812.7|5809.7|5806.7|0
1665537300000|2022-10-12 01:15:00|5815.7|5812.7|5814.9|5811.9|5819.2|5816.2|5812.3|5809.3|0
1665537600000|2022-10-12 01:20:00|5815.7|5812.7|5814|5811|5817.5|5814.5|5814|5811|0
1665537900000|2022-10-12 01:25:00|5814.1|5811.1|5808.7|5805.7|5817.5|5814.5|5807.9|5804.9|0
1665538200000|2022-10-12 01:30:00|5808.8|5805.8|5800.1|5797.1|5808.8|5805.8|5798.3|5795.3|0
1665538500000|2022-10-12 01:35:00|5800|5797|5803.5|5800.5|5803.5|5800.5|5798.3|5795.3|0
1665538800000|2022-10-12 01:40:00|5801.8|5798.8|5801.8|5798.8|5806.1|5803.1|5800|5797|0
1665539100000|2022-10-12 01:45:00|5801.7|5798.7|5801.8|5798.8|5802.6|5799.6|5798.3|5795.3|0
1665539400000|2022-10-12 01:50:00|5802.7|5799.7|5794.8|5791.8|5803.5|5800.5|5794.8|5791.8|0
1665539700000|2022-10-12 01:55:00|5796.5|5793.5|5801.9|5798.9|5801.9|5798.9|5794.8|5791.8|0
1665540000000|2022-10-12 02:00:00|5801.8|5798.8|5803.7|5800.7|5807.1|5804.1|5800.1|5797.1|0
1665540300000|2022-10-12 02:05:00|5803.6|5800.6|5796.6|5793.6|5805.4|5802.4|5796.6|5793.6|0
1665540600000|2022-10-12 02:10:00|5797.4|5794.4|5796.7|5793.7|5798.4|5795.4|5793.2|5790.2|0
1665540900000|2022-10-12 02:15:00|5796.7|5793.7|5795|5792|5800.1|5797.1|5791.4|5788.4|0
1665541200000|2022-10-12 02:20:00|5794.9|5791.9|5798.5|5795.5|5798.5|5795.5|5793.2|5790.2|0
1665541500000|2022-10-12 02:25:00|5798.6|5795.6|5797.6|5794.6|5802|5799|5796.8|5793.8|0
1665541800000|2022-10-12 02:30:00|5797.6|5794.6|5802|5799|5803.8|5800.8|5796.8|5793.8|0
1665542100000|2022-10-12 02:35:00|5802.1|5799.1|5796.6|5793.6|5802.1|5799.1|5794.9|5791.9|0
1665542400000|2022-10-12 02:40:00|5795.8|5792.8|5795.8|5792.8|5798.4|5795.4|5794.9|5791.9|0
1665542700000|2022-10-12 02:45:00|5796.6|5793.6|5800.2|5797.2|5801.9|5798.9|5795.8|5792.8|0
1665543000000|2022-10-12 02:50:00|5800.1|5797.1|5801.9|5798.9|5803.7|5800.7|5800.1|5797.1|0
1665543300000|2022-10-12 02:55:00|5802|5799|5803.7|5800.7|5805.4|5802.4|5801.1|5798.1|0
1665543600000|2022-10-12 03:00:00|5805.4|5802.4|5801.9|5798.9|5807.1|5804.1|5801.1|5798.1|0
1665543900000|2022-10-12 03:05:00|5800.2|5797.2|5800.2|5797.2|5803.7|5800.7|5800.2|5797.2|0
1665544200000|2022-10-12 03:10:00|5800.3|5797.3|5803.7|5800.7|5805.5|5802.5|5800.2|5797.2|0
1665544500000|2022-10-12 03:15:00|5803.8|5800.8|5805.5|5802.5|5805.5|5802.5|5802|5799|0
1665544800000|2022-10-12 03:20:00|5804.6|5801.6|5803.7|5800.7|5805.5|5802.5|5800.2|5797.2|0
1665545100000|2022-10-12 03:25:00|5802.9|5799.9|5805.4|5802.4|5805.5|5802.5|5802|5799|0
1665545400000|2022-10-12 03:30:00|5804.6|5801.6|5800.1|5797.1|5805.4|5802.4|5799.3|5796.3|0
1665545700000|2022-10-12 03:35:00|5800.2|5797.2|5800.1|5797.1|5801.9|5798.9|5800.1|5797.1|0
1665546000000|2022-10-12 03:40:00|5800.2|5797.2|5800.3|5797.3|5801.9|5798.9|5800.1|5797.1|0
1665546300000|2022-10-12 03:45:00|5800.2|5797.2|5798.5|5795.5|5800.3|5797.3|5798.5|5795.5|0
1665546600000|2022-10-12 03:50:00|5800.2|5797.2|5802.1|5799.1|5802.2|5799.2|5800.2|5797.2|0
1665546900000|2022-10-12 03:55:00|5802.2|5799.2|5804|5801|5804|5801|5802.1|5799.1|0
1665547200000|2022-10-12 04:00:00|5803.1|5800.1|5830.1|5827.1|5830.1|5827.1|5802.2|5799.2|0
1665547500000|2022-10-12 04:05:00|5830.9|5827.9|5817.3|5814.3|5831.9|5828.9|5813.9|5810.9|0
1665547800000|2022-10-12 04:10:00|5817.4|5814.4|5824.2|5821.2|5831.1|5828.1|5817.3|5814.3|0
1665548100000|2022-10-12 04:15:00|5825|5822|5824.3|5821.3|5827.8|5824.8|5824.2|5821.2|0
1665548400000|2022-10-12 04:20:00|5822.6|5819.6|5825.9|5822.9|5827.7|5824.7|5822.6|5819.6|0
1665548700000|2022-10-12 04:25:00|5825.8|5822.8|5825.8|5822.8|5827.6|5824.6|5824|5821|0
1665549000000|2022-10-12 04:30:00|5824.1|5821.1|5820.5|5817.5|5825.8|5822.8|5820.5|5817.5|0
1665549300000|2022-10-12 04:35:00|5818.8|5815.8|5818.2|5815.2|5820.6|5817.6|5816.5|5813.5|0
1665549600000|2022-10-12 04:40:00|5819.1|5816.1|5821.6|5818.6|5821.7|5818.7|5818.2|5815.2|0
1665549900000|2022-10-12 04:45:00|5819.9|5816.9|5821.4|5818.4|5821.6|5818.6|5819.6|5816.6|0
1665550200000|2022-10-12 04:50:00|5821.5|5818.5|5821.4|5818.4|5821.5|5818.5|5819.7|5816.7|0
1665550500000|2022-10-12 04:55:00|5821.2|5818.2|5819.6|5816.6|5821.2|5818.2|5817.8|5814.8|0
1665550800000|2022-10-12 05:00:00|5819.5|5816.5|5811.2|5808.2|5821.3|5818.3|5811.2|5808.2|0
1665551100000|2022-10-12 05:05:00|5811.3|5808.3|5813.1|5810.1|5816.5|5813.5|5811.2|5808.2|0
1665551400000|2022-10-12 05:10:00|5814|5811|5818.3|5815.3|5820|5817|5813.1|5810.1|0
1665551700000|2022-10-12 05:15:00|5818.2|5815.2|5815.3|5812.3|5818.3|5815.3|5814.5|5811.5|0
1665552000000|2022-10-12 05:20:00|5814.5|5811.5|5819.6|5816.6|5819.6|5816.6|5814.4|5811.4|0
1665552300000|2022-10-12 05:25:00|5819.5|5816.5|5817.7|5814.7|5821.1|5818.1|5815.9|5812.9|0
1665552600000|2022-10-12 05:30:00|5817.6|5814.6|5821.1|5818.1|5822.9|5819.9|5815.9|5812.9|0
1665552900000|2022-10-12 05:35:00|5821.3|5818.3|5818.1|5815.1|5821.3|5818.3|5818|5815|0
1665553200000|2022-10-12 05:40:00|5818.2|5815.2|5828.6|5825.6|5828.6|5825.6|5818.1|5815.1|0
1665553500000|2022-10-12 05:45:00|5827.7|5824.7|5842.3|5839.3|5842.3|5839.3|5827.7|5824.7|0
1665553800000|2022-10-12 05:50:00|5840.6|5837.6|5844|5841|5845.7|5842.7|5840.5|5837.5|0
1665554100000|2022-10-12 05:55:00|5842.3|5839.3|5840.6|5837.6|5842.3|5839.3|5840.5|5837.5|0
1665554400000|2022-10-12 06:00:00|5838.9|5835.9|5834.7|5832.7|5843|5841|5832|5830|435
1665554700000|2022-10-12 06:05:00|5834.5|5832.5|5839.7|5837.7|5842.7|5840.7|5834.5|5832.5|243
1665555000000|2022-10-12 06:10:00|5840.2|5838.2|5844|5842|5847.2|5845.2|5837.2|5835.2|229
1665555300000|2022-10-12 06:15:00|5844.2|5842.2|5844.2|5842.2|5847.7|5845.7|5841.7|5839.7|305
1665555600000|2022-10-12 06:20:00|5844.5|5842.5|5839.7|5837.7|5844.5|5842.5|5832.5|5830.5|218
1665555900000|2022-10-12 06:25:00|5839.5|5837.5|5844|5842|5845.2|5843.2|5837.7|5835.7|234
1665556200000|2022-10-12 06:30:00|5843.7|5841.7|5847.5|5845.5|5849.2|5847.2|5841.7|5839.7|212
1665556500000|2022-10-12 06:35:00|5847.7|5845.7|5848.7|5846.7|5853.2|5851.2|5846|5844|257
1665556800000|2022-10-12 06:40:00|5848.5|5846.5|5848|5846|5851|5849|5842.7|5840.7|246
1665557100000|2022-10-12 06:45:00|5848.2|5846.2|5858.5|5856.5|5859|5857|5846.5|5844.5|292
1665557400000|2022-10-12 06:50:00|5858.7|5856.7|5847.2|5845.2|5858.7|5856.7|5847.2|5845.2|186
1665557700000|2022-10-12 06:55:00|5847.5|5845.5|5838|5836|5848.7|5846.7|5833.7|5831.7|505
1665558000000|2022-10-12 07:00:00|5837.5|5836.5|5833.5|5832.5|5846.7|5845.7|5830.7|5829.7|2334
1665558300000|2022-10-12 07:05:00|5833.7|5832.7|5826.7|5825.7|5849.5|5848.5|5826|5825|1070
1665558600000|2022-10-12 07:10:00|5825.7|5824.7|5821|5820|5831|5830|5817.2|5816.2|1296
1665558900000|2022-10-12 07:15:00|5819.7|5818.7|5819.2|5818.2|5825.5|5824.5|5815.7|5814.7|906
1665559200000|2022-10-12 07:20:00|5819.5|5818.5|5833.2|5832.2|5837.5|5836.5|5819|5818|1025
1665559500000|2022-10-12 07:25:00|5833.5|5832.5|5804.7|5803.7|5836.5|5835.5|5800|5799|1511
1665559800000|2022-10-12 07:30:00|5804.2|5803.2|5799.2|5798.2|5806|5805|5793.2|5792.2|1239
1665560100000|2022-10-12 07:35:00|5799|5798|5807.7|5806.7|5809|5808|5798.5|5797.5|927
1665560400000|2022-10-12 07:40:00|5808.3|5807.3|5803.3|5802.3|5810.1|5809.1|5799.6|5798.6|604
1665560700000|2022-10-12 07:45:00|5802.6|5801.6|5811.6|5810.6|5815.8|5814.8|5801.6|5800.6|595
1665561000000|2022-10-12 07:50:00|5810.8|5809.8|5814.1|5813.1|5816.6|5815.6|5804.3|5803.3|688
1665561300000|2022-10-12 07:55:00|5814.3|5813.3|5806.8|5805.8|5816.1|5815.1|5805.8|5804.8|615
1665561600000|2022-10-12 08:00:00|5806.3|5805.3|5822.1|5821.1|5822.6|5821.6|5802.6|5801.6|556
1665561900000|2022-10-12 08:05:00|5821.8|5820.8|5818.6|5817.6|5826.3|5825.3|5817.3|5816.3|602
1665562200000|2022-10-12 08:10:00|5818.8|5817.8|5811.3|5810.3|5821.6|5820.6|5810.6|5809.6|777
1665562500000|2022-10-12 08:15:00|5811.1|5810.1|5820.1|5819.1|5827.1|5826.1|5809.3|5808.3|622
1665562800000|2022-10-12 08:20:00|5819.8|5818.8|5829.6|5828.6|5830.3|5829.3|5819.8|5818.8|621
1665563100000|2022-10-12 08:25:00|5829.3|5828.3|5841.1|5840.1|5843.1|5842.1|5826.3|5825.3|711
1665563400000|2022-10-12 08:30:00|5840.8|5839.8|5828.3|5827.3|5843.1|5842.1|5828.3|5827.3|520
1665563700000|2022-10-12 08:35:00|5828.6|5827.6|5830.1|5829.1|5832.1|5831.1|5823.3|5822.3|511
1665564000000|2022-10-12 08:40:00|5830.3|5829.3|5836.6|5835.6|5840.1|5839.1|5829.3|5828.3|401
1665564300000|2022-10-12 08:45:00|5836.3|5835.3|5840.8|5839.8|5842.3|5841.3|5832.8|5831.8|418
1665564600000|2022-10-12 08:50:00|5841.1|5840.1|5841.8|5840.8|5845.1|5844.1|5838.3|5837.3|483
1665564900000|2022-10-12 08:55:00|5842.1|5841.1|5840.8|5839.8|5845.3|5844.3|5839.6|5838.6|335
1665565200000|2022-10-12 09:00:00|5840.6|5839.6|5854.1|5853.1|5857.1|5856.1|5834.8|5833.8|634
1665565500000|2022-10-12 09:05:00|5855.1|5854.1|5857.1|5856.1|5857.1|5856.1|5851.1|5850.1|634
1665565800000|2022-10-12 09:10:00|5857.3|5856.3|5859.1|5858.1|5861.1|5860.1|5855.6|5854.6|373
1665566100000|2022-10-12 09:15:00|5859.3|5858.3|5862.1|5861.1|5864.3|5863.3|5856.6|5855.6|570
1665566400000|2022-10-12 09:20:00|5862.3|5861.3|5862.1|5861.1|5865.1|5864.1|5858.8|5857.8|337
1665566700000|2022-10-12 09:25:00|5862.3|5861.3|5873.6|5872.6|5874.1|5873.1|5862.3|5861.3|502
1665567000000|2022-10-12 09:30:00|5873.3|5872.3|5873.3|5872.3|5874.3|5873.3|5869.1|5868.1|429
1665567300000|2022-10-12 09:35:00|5873.6|5872.6|5871.1|5870.1|5873.6|5872.6|5865.3|5864.3|362
1665567600000|2022-10-12 09:40:00|5872.1|5871.1|5865.3|5864.3|5875.1|5874.1|5862.3|5861.3|425
1665567900000|2022-10-12 09:45:00|5864.8|5863.8|5857.6|5856.6|5865.3|5864.3|5857.6|5856.6|338
1665568200000|2022-10-12 09:50:00|5857.3|5856.3|5856.6|5855.6|5859.3|5858.3|5854.6|5853.6|287
1665568500000|2022-10-12 09:55:00|5856.3|5855.3|5861.8|5860.8|5863.1|5862.1|5855.8|5854.8|363
1665568800000|2022-10-12 10:00:00|5861.6|5860.6|5867.1|5866.1|5871.1|5870.1|5860.1|5859.1|267
1665569100000|2022-10-12 10:05:00|5866.8|5865.8|5862.8|5861.8|5868.8|5867.8|5862.6|5861.6|282
1665569400000|2022-10-12 10:10:00|5863.1|5862.1|5855.6|5854.6|5864.1|5863.1|5854.6|5853.6|509
1665569700000|2022-10-12 10:15:00|5855.3|5854.3|5850.8|5849.8|5859.6|5858.6|5849.8|5848.8|395
1665570000000|2022-10-12 10:20:00|5850.6|5849.6|5847.1|5846.1|5851.6|5850.6|5845.8|5844.8|408
1665570300000|2022-10-12 10:25:00|5847.3|5846.3|5848.8|5847.8|5849.3|5848.3|5842.6|5841.6|326
1665570600000|2022-10-12 10:30:00|5849.1|5848.1|5841.6|5840.6|5849.1|5848.1|5839.1|5838.1|233
1665570900000|2022-10-12 10:35:00|5841.8|5840.8|5845.3|5844.3|5846.8|5845.8|5839.1|5838.1|217
1665571200000|2022-10-12 10:40:00|5845.1|5844.1|5838.6|5837.6|5846.6|5845.6|5835.6|5834.6|228
1665571500000|2022-10-12 10:45:00|5838.3|5837.3|5837.1|5836.1|5842.6|5841.6|5836.1|5835.1|256
1665571800000|2022-10-12 10:50:00|5837.3|5836.3|5840.1|5839.1|5841.1|5840.1|5835.1|5834.1|280
1665572100000|2022-10-12 10:55:00|5840.3|5839.3|5848.1|5847.1|5848.1|5847.1|5837.6|5836.6|323
1665572400000|2022-10-12 11:00:00|5847.1|5846.1|5842.6|5841.6|5850.3|5849.3|5841.1|5840.1|390
1665572700000|2022-10-12 11:05:00|5842.3|5841.3|5843.6|5842.6|5845.8|5844.8|5841.6|5840.6|229
1665573000000|2022-10-12 11:10:00|5843.3|5842.3|5844.8|5843.8|5847.6|5846.6|5837.1|5836.1|360
1665573300000|2022-10-12 11:15:00|5844.6|5843.6|5841.1|5840.1|5844.6|5843.6|5838.1|5837.1|188
1665573600000|2022-10-12 11:20:00|5840.8|5839.8|5843.6|5842.6|5845.6|5844.6|5839.3|5838.3|204
1665573900000|2022-10-12 11:25:00|5843.3|5842.3|5848.8|5847.8|5849.6|5848.6|5841.6|5840.6|205
1665574200000|2022-10-12 11:30:00|5849.1|5848.1|5845.8|5844.8|5849.6|5848.6|5844.6|5843.6|150
1665574500000|2022-10-12 11:35:00|5845.6|5844.6|5850.6|5849.6|5853.8|5852.8|5843.1|5842.1|227
1665574800000|2022-10-12 11:40:00|5849.8|5848.8|5842.5|5841.5|5850.8|5849.8|5841.8|5840.8|178
1665575100000|2022-10-12 11:45:00|5842.8|5841.8|5838.3|5837.3|5844|5843|5836.3|5835.3|232
1665575400000|2022-10-12 11:50:00|5838|5837|5836.8|5835.8|5839.3|5838.3|5834.3|5833.3|219
1665575700000|2022-10-12 11:55:00|5836.5|5835.5|5831.8|5830.8|5839.3|5838.3|5831.3|5830.3|299
1665576000000|2022-10-12 12:00:00|5832.3|5831.3|5834.3|5833.3|5836.3|5835.3|5832|5831|422
1665576300000|2022-10-12 12:05:00|5834|5833|5833|5832|5834.8|5833.8|5829.3|5828.3|369
1665576600000|2022-10-12 12:10:00|5832.8|5831.8|5833.8|5832.8|5835.3|5834.3|5831.3|5830.3|328
1665576900000|2022-10-12 12:15:00|5834|5833|5836.3|5835.3|5838.8|5837.8|5833.3|5832.3|237
1665577200000|2022-10-12 12:20:00|5836|5835|5842.3|5841.3|5842.8|5841.8|5830.3|5829.3|467
1665577500000|2022-10-12 12:25:00|5843.3|5842.3|5842|5841|5849.3|5848.3|5841|5840|326
1665577800000|2022-10-12 12:30:00|5837.3|5836.3|5806|5805|5837.3|5836.3|5804|5803|1797
1665578100000|2022-10-12 12:35:00|5805.8|5804.8|5814.3|5813.3|5820.3|5819.3|5800.3|5799.3|1013
1665578400000|2022-10-12 12:40:00|5814.5|5813.5|5823|5822|5825.8|5824.8|5806.3|5805.3|468
1665578700000|2022-10-12 12:45:00|5823.3|5822.3|5812.3|5811.3|5825.8|5824.8|5809.8|5808.8|549
1665579000000|2022-10-12 12:50:00|5812|5811|5808|5807|5820.3|5819.3|5805.8|5804.8|515
1665579300000|2022-10-12 12:55:00|5808.3|5807.3|5805.5|5804.5|5812.3|5811.3|5804.3|5803.3|583
1665579600000|2022-10-12 13:00:00|5805.8|5804.8|5797.5|5796.5|5806.3|5805.3|5796.3|5795.3|732
1665579900000|2022-10-12 13:05:00|5798|5797|5788.3|5787.3|5800|5799|5787.8|5786.8|977
1665580200000|2022-10-12 13:10:00|5788.5|5787.5|5795.8|5794.8|5799.8|5798.8|5788.3|5787.3|603
1665580500000|2022-10-12 13:15:00|5796.8|5795.8|5805|5804|5807.3|5806.3|5794.3|5793.3|486
1665580800000|2022-10-12 13:20:00|5804.8|5803.8|5805.8|5804.8|5806.3|5805.3|5800.5|5799.5|385
1665581100000|2022-10-12 13:25:00|5805|5804|5806.5|5805.5|5808|5807|5801.8|5800.8|334
1665581400000|2022-10-12 13:30:00|5807.8|5806.8|5794.5|5793.5|5808|5807|5787.8|5786.8|1444
1665581700000|2022-10-12 13:35:00|5794.8|5793.8|5814.3|5813.3|5818.5|5817.5|5794.3|5793.3|783
1665582000000|2022-10-12 13:40:00|5814|5813|5824.5|5823.5|5826.3|5825.3|5808|5807|720
1665582300000|2022-10-12 13:45:00|5824|5823|5814.5|5813.5|5829.8|5828.8|5813.3|5812.3|666
1665582600000|2022-10-12 13:50:00|5814.8|5813.8|5810.5|5809.5|5819.3|5818.3|5808.3|5807.3|507
1665582900000|2022-10-12 13:55:00|5810.3|5809.3|5821.3|5820.3|5824.8|5823.8|5808.5|5807.5|634
1665583200000|2022-10-12 14:00:00|5821.5|5820.5|5824.5|5823.5|5831|5830|5818.5|5817.5|921
1665583500000|2022-10-12 14:05:00|5824.3|5823.3|5815|5814|5825.8|5824.8|5810|5809|719
1665583800000|2022-10-12 14:10:00|5815.3|5814.3|5815.8|5814.8|5822|5821|5810.3|5809.3|413
1665584100000|2022-10-12 14:15:00|5816|5815|5822|5821|5823.3|5822.3|5810.8|5809.8|400
1665584400000|2022-10-12 14:20:00|5821.8|5820.8|5814|5813|5822.3|5821.3|5806.3|5805.3|545
1665584700000|2022-10-12 14:25:00|5813.8|5812.8|5825.5|5824.5|5832.3|5831.3|5812.5|5811.5|1596
1665585000000|2022-10-12 14:30:00|5825.3|5824.3|5824.3|5823.3|5831|5830|5820.5|5819.5|551
1665585300000|2022-10-12 14:35:00|5824.5|5823.5|5816|5815|5824.8|5823.8|5815.3|5814.3|374
1665585600000|2022-10-12 14:40:00|5815.8|5814.8|5811|5810|5818.8|5817.8|5810.5|5809.5|307
1665585900000|2022-10-12 14:45:00|5810.3|5809.3|5815.5|5814.5|5818.5|5817.5|5806.5|5805.5|383
1665586200000|2022-10-12 14:50:00|5815.3|5814.3|5824|5823|5825.5|5824.5|5814.8|5813.8|350
1665586500000|2022-10-12 14:55:00|5823.8|5822.8|5820|5819|5824.8|5823.8|5818.8|5817.8|360
1665586800000|2022-10-12 15:00:00|5820.3|5819.3|5829|5828|5830.8|5829.8|5818.3|5817.3|441
1665587100000|2022-10-12 15:05:00|5828.8|5827.8|5831.3|5830.3|5834.3|5833.3|5826.8|5825.8|485
1665587400000|2022-10-12 15:10:00|5831|5830|5834.3|5833.3|5835.3|5834.3|5830.3|5829.3|497
1665587700000|2022-10-12 15:15:00|5834|5833|5835.8|5834.8|5837|5836|5829.3|5828.3|714
1665588000000|2022-10-12 15:20:00|5835.3|5834.3|5831.8|5830.8|5838.3|5837.3|5830.3|5829.3|1027
1665588300000|2022-10-12 15:25:00|5832|5831|5828.3|5827.3|5834.3|5833.3|5825|5824|959
1665588600000|2022-10-12 15:30:00|5828.8|5826.8|5819.3|5817.3|5831|5829|5819.3|5817.3|2936
1665588900000|2022-10-12 15:35:00|5818.8|5816.8|5821|5819|5825|5823|5816.3|5814.3|2098
1665589200000|2022-10-12 15:40:00|5820.8|5818.8|5829.5|5827.5|5834|5832|5820|5818|455
1665589500000|2022-10-12 15:45:00|5829.8|5827.8|5822.5|5820.5|5830.3|5828.3|5821.3|5819.3|210
1665589800000|2022-10-12 15:50:00|5822.8|5820.8|5831|5829|5832.3|5830.3|5822|5820|181
1665590100000|2022-10-12 15:55:00|5831.5|5829.5|5830|5828|5834.3|5832.3|5826.8|5824.8|304
1665590400000|2022-10-12 16:00:00|5830.3|5828.3|5829.5|5827.5|5834|5832|5828.3|5826.3|192
1665590700000|2022-10-12 16:05:00|5829.3|5827.3|5826|5824|5837.8|5835.8|5825.3|5823.3|169
1665591000000|2022-10-12 16:10:00|5825.8|5823.8|5823.3|5821.3|5827.3|5825.3|5818.3|5816.3|152
1665591300000|2022-10-12 16:15:00|5823|5821|5826.3|5824.3|5827.3|5825.3|5822.3|5820.3|65
1665591600000|2022-10-12 16:20:00|5826.5|5824.5|5821.8|5819.8|5828|5826|5820.3|5818.3|59
1665591900000|2022-10-12 16:25:00|5821.5|5819.5|5819.3|5817.3|5825.8|5823.8|5817.3|5815.3|144
1665592200000|2022-10-12 16:30:00|5819|5817|5821.8|5819.8|5823.3|5821.3|5817.3|5815.3|107
1665592500000|2022-10-12 16:35:00|5821.5|5819.5|5817|5815|5823.3|5821.3|5813.5|5811.5|124
1665592800000|2022-10-12 16:40:00|5816.8|5814.8|5815.3|5813.3|5817|5815|5813.8|5811.8|82
1665593100000|2022-10-12 16:45:00|5815.5|5813.5|5819.3|5817.3|5821.3|5819.3|5815|5813|96
1665593400000|2022-10-12 16:50:00|5819|5817|5823|5821|5823.8|5821.8|5819|5817|90
1665593700000|2022-10-12 16:55:00|5823.3|5821.3|5825.5|5823.5|5829.5|5827.5|5823.3|5821.3|150
1665594000000|2022-10-12 17:00:00|5825.3|5823.3|5821|5819|5829.3|5827.3|5819.8|5817.8|173
1665594300000|2022-10-12 17:05:00|5821.5|5819.5|5825.5|5823.5|5826|5824|5819.8|5817.8|93
1665594600000|2022-10-12 17:10:00|5825.3|5823.3|5826.5|5824.5|5826.8|5824.8|5823.5|5821.5|54
1665594900000|2022-10-12 17:15:00|5826.8|5824.8|5820.5|5818.5|5826.8|5824.8|5820.5|5818.5|114
1665595200000|2022-10-12 17:20:00|5820.8|5818.8|5821.5|5819.5|5822.8|5820.8|5820.5|5818.5|128
1665595500000|2022-10-12 17:25:00|5821.3|5819.3|5826.3|5824.3|5827|5825|5821|5819|69
1665595800000|2022-10-12 17:30:00|5826|5824|5817.8|5815.8|5826.8|5824.8|5817.8|5815.8|92
1665596100000|2022-10-12 17:35:00|5817.5|5815.5|5819|5817|5819|5817|5814|5812|84
1665596400000|2022-10-12 17:40:00|5819.3|5817.3|5818|5816|5820.5|5818.5|5815|5813|61
1665596700000|2022-10-12 17:45:00|5818.3|5816.3|5820.5|5818.5|5821.5|5819.5|5816|5814|50
1665597000000|2022-10-12 17:50:00|5820.3|5818.3|5819|5817|5821.5|5819.5|5816.5|5814.5|77
1665597300000|2022-10-12 17:55:00|5818.8|5816.8|5818|5816|5819|5817|5813.8|5811.8|66
1665597600000|2022-10-12 18:00:00|5818.3|5816.3|5816.5|5814.5|5829|5827|5812.5|5810.5|257
1665597900000|2022-10-12 18:05:00|5816.3|5814.3|5826|5824|5831.3|5829.3|5814|5812|116
1665598200000|2022-10-12 18:10:00|5825.8|5823.8|5831.5|5829.5|5834.8|5832.8|5819.5|5817.5|157
1665598500000|2022-10-12 18:15:00|5831|5829|5828.5|5826.5|5832.5|5830.5|5823.5|5821.5|117
1665598800000|2022-10-12 18:20:00|5828.8|5826.8|5825.5|5823.5|5829.5|5827.5|5819.3|5817.3|119
1665599100000|2022-10-12 18:25:00|5825.3|5823.3|5833.5|5831.5|5835.5|5833.5|5822.5|5820.5|70
1665599400000|2022-10-12 18:30:00|5833.8|5831.8|5831.8|5829.8|5835.8|5833.8|5827.3|5825.3|91
1665599700000|2022-10-12 18:35:00|5831.5|5829.5|5831.3|5829.3|5834.8|5832.8|5829|5827|57
1665600000000|2022-10-12 18:40:00|5830.5|5828.5|5828|5826|5833|5831|5826.3|5824.3|65
1665600300000|2022-10-12 18:45:00|5827.8|5825.8|5823|5821|5830.3|5828.3|5821.8|5819.8|67
1665600600000|2022-10-12 18:50:00|5822.8|5820.8|5819.3|5817.3|5824.5|5822.5|5818.3|5816.3|70
1665600900000|2022-10-12 18:55:00|5819.5|5817.5|5819.5|5817.5|5822.8|5820.8|5816|5814|101
1665601200000|2022-10-12 19:00:00|5819.3|5817.3|5817|5815|5821.5|5819.5|5814.5|5812.5|76
1665601500000|2022-10-12 19:05:00|5816.8|5814.8|5819.5|5817.5|5822.5|5820.5|5815.5|5813.5|79
1665601800000|2022-10-12 19:10:00|5819.8|5817.8|5821.5|5819.5|5822.3|5820.3|5819.5|5817.5|18
1665602100000|2022-10-12 19:15:00|5821.3|5819.3|5826|5824|5826|5824|5817|5815|36
1665602400000|2022-10-12 19:20:00|5825.8|5823.8|5823|5821|5828.5|5826.5|5822.3|5820.3|66
1665602700000|2022-10-12 19:25:00|5823.3|5821.3|5821.5|5819.5|5825.5|5823.5|5821|5819|55
1665603000000|2022-10-12 19:30:00|5821.8|5819.8|5826|5824|5826|5824|5820|5818|52
1665603300000|2022-10-12 19:35:00|5825.8|5823.8|5824.8|5822.8|5828|5826|5824|5822|40
1665603600000|2022-10-12 19:40:00|5824.5|5822.5|5824.3|5822.3|5825.5|5823.5|5821.5|5819.5|35
1665603900000|2022-10-12 19:45:00|5824|5822|5818.8|5816.8|5824|5822|5818|5816|126
1665604200000|2022-10-12 19:50:00|5818.5|5816.5|5817|5815|5819.5|5817.5|5814.5|5812.5|183
1665604500000|2022-10-12 19:55:00|5816.8|5814.8|5805.8|5803.8|5816.8|5814.8|5805.5|5803.5|433
1665604800000|2022-10-12 20:00:00|5807.5|5803.5|5811.5|5807.5|5814.9|5810.9|5807.5|5803.5|0
1665605100000|2022-10-12 20:05:00|5811.9|5807.9|5816.1|5812.1|5816.1|5812.1|5809.8|5805.8|0
1665605400000|2022-10-12 20:10:00|5816.5|5812.5|5815.6|5811.6|5818|5814|5814.9|5810.9|0
1665605700000|2022-10-12 20:15:00|5815.7|5811.7|5815.4|5811.4|5817.3|5813.3|5814.3|5810.3|0
1665606000000|2022-10-12 20:20:00|5815.7|5811.7|5817.3|5813.3|5817.3|5813.3|5815.7|5811.7|0
1665606300000|2022-10-12 20:25:00|5817.8|5813.8|5815.6|5811.6|5817.8|5813.8|5815.6|5811.6|0
1665606600000|2022-10-12 20:30:00|5815.4|5811.4|5815.6|5811.6|5816.8|5812.8|5815.2|5811.2|0
1665606900000|2022-10-12 20:35:00|5815.9|5811.9|5815.6|5811.6|5815.9|5811.9|5814.3|5810.3|0
1665607200000|2022-10-12 20:40:00|5815.9|5811.9|5815.2|5811.2|5817.1|5813.1|5814.5|5810.5|0
1665607500000|2022-10-12 20:45:00|5815.6|5811.6|5817.7|5813.7|5817.7|5813.7|5815.2|5811.2|0
1665607800000|2022-10-12 20:50:00|5817.2|5813.2|5817.8|5813.8|5818.1|5814.1|5815.9|5811.9|0
1665608100000|2022-10-12 20:55:00|5818|5814|5817.3|5813.3|5818.5|5814.5|5817.1|5813.1|0
1665608400000|2022-10-12 21:00:00|5817.4|5813.4|5817.5|5813.5|5817.6|5813.6|5816.9|5812.9|0
1665608700000|2022-10-12 21:05:00|5817.3|5813.3|5816.7|5812.7|5817.3|5813.3|5816.6|5812.6|0
1665609000000|2022-10-12 21:10:00|5816.9|5812.9|5817.1|5813.1|5817.1|5813.1|5816.7|5812.7|0
1665609300000|2022-10-12 21:15:00|5817.3|5813.3|5817.3|5813.3|5817.6|5813.6|5816.9|5812.9|0
1665609600000|2022-10-12 21:20:00|5817.1|5813.1|5816.6|5812.6|5817.1|5813.1|5816|5812|0
1665609900000|2022-10-12 21:25:00|5816.4|5812.4|5816.6|5812.6|5816.7|5812.7|5816.4|5812.4|0
1665610200000|2022-10-12 21:30:00|5816.7|5812.7|5817.6|5813.6|5817.6|5813.6|5816.7|5812.7|0
1665610500000|2022-10-12 21:35:00|5817.4|5813.4|5817.8|5813.8|5817.8|5813.8|5817.4|5813.4|0
1665610800000|2022-10-12 21:40:00|5818|5814|5817.2|5813.2|5818.1|5814.1|5817.2|5813.2|0
1665611100000|2022-10-12 21:45:00|5817.1|5813.1|5817.2|5813.2|5817.2|5813.2|5816.7|5812.7|0
1665611400000|2022-10-12 21:50:00|5817.3|5813.3|5817.9|5813.9|5817.9|5813.9|5816.9|5812.9|0
1665611700000|2022-10-12 21:55:00|5817.8|5813.8|5820.4|5816.4|5820.6|5816.6|5817.8|5813.8|0
1665612000000|2022-10-12 22:00:00|5821.4|5817.4|5824.3|5820.3|5825.5|5821.5|5821.4|5817.4|0
1665612300000|2022-10-12 22:05:00|5823.8|5819.8|5822.2|5818.2|5824.4|5820.4|5820.8|5816.8|0
1665612600000|2022-10-12 22:10:00|5822.6|5818.6|5820.1|5816.1|5822.8|5818.8|5819.4|5815.4|0
1665612900000|2022-10-12 22:15:00|5820.5|5816.5|5819.4|5815.4|5821.4|5817.4|5818.9|5814.9|0
1665613200000|2022-10-12 22:20:00|5819.6|5815.6|5819.8|5815.8|5821.9|5817.9|5818.4|5814.4|0
1665613500000|2022-10-12 22:25:00|5820.1|5816.1|5821|5817|5821|5817|5819.4|5815.4|0
1665613800000|2022-10-12 22:30:00|5821.2|5817.2|5819.8|5815.8|5821.9|5817.9|5818.9|5814.9|0
1665614100000|2022-10-12 22:35:00|5819.6|5815.6|5818.6|5814.6|5820.1|5816.1|5818.2|5814.2|0
1665614400000|2022-10-12 22:40:00|5818.9|5814.9|5820.1|5816.1|5820.1|5816.1|5818.7|5814.7|0
1665614700000|2022-10-12 22:45:00|5819.8|5815.8|5820.1|5816.1|5820.1|5816.1|5819.8|5815.8|0
1665615000000|2022-10-12 22:50:00|5819.8|5815.8|5820.6|5816.6|5821|5817|5818.6|5814.6|0
1665615300000|2022-10-12 22:55:00|5820.5|5816.5|5819.8|5815.8|5820.6|5816.6|5819.8|5815.8|0
1665615600000|2022-10-12 23:00:00|5820|5816|5818.9|5814.9|5820.8|5816.8|5818.2|5814.2|0
1665615900000|2022-10-12 23:05:00|5818.7|5814.7|5818.2|5814.2|5818.9|5814.9|5817.8|5813.8|0
1665616200000|2022-10-12 23:10:00|5818|5814|5821.9|5817.9|5822.2|5818.2|5817.8|5813.8|0
1665616500000|2022-10-12 23:15:00|5821.8|5817.8|5821.4|5818.4|5822.2|5819.2|5820.8|5817.3|0
1665616800000|2022-10-12 23:20:00|5821.7|5818.7|5820.5|5817.5|5822.2|5819.2|5820.5|5817.5|0
1665617100000|2022-10-12 23:25:00|5820.8|5817.8|5821.4|5818.4|5822.1|5819.1|5820.5|5817.5|0
1665617400000|2022-10-12 23:30:00|5821.7|5818.7|5821.7|5818.7|5822.6|5819.6|5821.4|5818.4|0
1665617700000|2022-10-12 23:35:00|5821.5|5818.5|5821.7|5818.7|5822.1|5819.1|5821.4|5818.4|0
1665618000000|2022-10-12 23:40:00|5821.9|5818.9|5822.1|5819.1|5822.9|5819.9|5821.7|5818.7|0
1665618300000|2022-10-12 23:45:00|5821.9|5818.9|5823.9|5820.9|5824.1|5821.1|5821.7|5818.7|0
1665618600000|2022-10-12 23:50:00|5824.1|5821.1|5824.4|5821.4|5827.2|5824.2|5824.1|5821.1|0
1665618900000|2022-10-12 23:55:00|5824.1|5821.1|5824.9|5821.9|5826|5823|5824.1|5821.1|0
1665619200000|2022-10-13 00:00:00|5824.1|5821.1|5824.9|5821.9|5825.6|5822.6|5818.8|5815.8|0
1665619500000|2022-10-13 00:05:00|5824.4|5821.4|5828.4|5825.4|5828.9|5825.9|5824.4|5821.4|0
1665619800000|2022-10-13 00:10:00|5828.1|5825.1|5822.6|5819.6|5828.4|5825.4|5822.3|5819.3|0
1665620100000|2022-10-13 00:15:00|5822.2|5819.2|5821.6|5818.6|5825|5822|5818|5815|0
1665620400000|2022-10-13 00:20:00|5823.3|5820.3|5821.6|5818.6|5823.3|5820.3|5819.9|5816.9|0
1665620700000|2022-10-13 00:25:00|5823.3|5820.3|5820|5817|5825.1|5822.1|5820|5817|0
1665621000000|2022-10-13 00:30:00|5820.1|5817.1|5820.1|5817.1|5822.7|5819.7|5820|5817|0
1665621300000|2022-10-13 00:35:00|5821.8|5818.8|5818.4|5815.4|5823.6|5820.6|5818.4|5815.4|0
1665621600000|2022-10-13 00:40:00|5820.1|5817.1|5818.4|5815.4|5820.1|5817.1|5818.4|5815.4|0
1665621900000|2022-10-13 00:45:00|5816.7|5813.7|5816.7|5813.7|5818.4|5815.4|5813.2|5810.2|0
1665622200000|2022-10-13 00:50:00|5818.4|5815.4|5821.9|5818.9|5823.6|5820.6|5816.7|5813.7|0
1665622500000|2022-10-13 00:55:00|5822|5819|5821.9|5818.9|5823.7|5820.7|5821.9|5818.9|0
1665622800000|2022-10-13 01:00:00|5823.6|5820.6|5821.9|5818.9|5823.7|5820.7|5821.9|5818.9|0
1665623100000|2022-10-13 01:05:00|5822|5819|5820.2|5817.2|5823.7|5820.7|5820.2|5817.2|0
1665623400000|2022-10-13 01:10:00|5821.9|5818.9|5820.2|5817.2|5822|5819|5818.5|5815.5|0
1665623700000|2022-10-13 01:15:00|5818.5|5815.5|5820.2|5817.2|5820.2|5817.2|5818.4|5815.4|0
1665624000000|2022-10-13 01:20:00|5819.3|5816.3|5813.3|5810.3|5820.2|5817.2|5813.2|5810.2|0
1665624300000|2022-10-13 01:25:00|5814.1|5811.1|5818.4|5815.4|5819.3|5816.3|5813.3|5810.3|0
1665624600000|2022-10-13 01:30:00|5817.5|5814.5|5815|5812|5820.1|5817.1|5814.1|5811.1|0
1665624900000|2022-10-13 01:35:00|5813.3|5810.3|5813.2|5810.2|5818.5|5815.5|5813.2|5810.2|0
1665625200000|2022-10-13 01:40:00|5813.3|5810.3|5815|5812|5815|5812|5811.5|5808.5|0
1665625500000|2022-10-13 01:45:00|5816.7|5813.7|5815|5812|5820.2|5817.2|5813.2|5810.2|0
1665625800000|2022-10-13 01:50:00|5816.7|5813.7|5815|5812|5821.9|5818.9|5815|5812|0
1665626100000|2022-10-13 01:55:00|5815.1|5812.1|5811.6|5808.6|5815.1|5812.1|5811.5|5808.5|0
1665626400000|2022-10-13 02:00:00|5811.5|5808.5|5808.2|5805.2|5811.6|5808.6|5808.1|5805.1|0
1665626700000|2022-10-13 02:05:00|5806.5|5803.5|5809.9|5806.9|5811.6|5808.6|5806.4|5803.4|0
1665627000000|2022-10-13 02:10:00|5809|5806|5804.7|5801.7|5809.9|5806.9|5804.5|5801.5|0
1665627300000|2022-10-13 02:15:00|5804.6|5801.6|5804.6|5801.6|5804.7|5801.7|5802.8|5799.8|0
1665627600000|2022-10-13 02:20:00|5802.9|5799.9|5804.6|5801.6|5805.5|5802.5|5802.8|5799.8|0
1665627900000|2022-10-13 02:25:00|5802.9|5799.9|5802.9|5799.9|5804.6|5801.6|5802.9|5799.9|0
1665628200000|2022-10-13 02:30:00|5804.6|5801.6|5806.4|5803.4|5807.3|5804.3|5804.6|5801.6|0
1665628500000|2022-10-13 02:35:00|5808.1|5805.1|5804.7|5801.7|5808.1|5805.1|5804.7|5801.7|0
1665628800000|2022-10-13 02:40:00|5806.4|5803.4|5806.5|5803.5|5806.5|5803.5|5804.7|5801.7|0
1665629100000|2022-10-13 02:45:00|5806.4|5803.4|5804.7|5801.7|5806.5|5803.5|5804.7|5801.7|0
1665629400000|2022-10-13 02:50:00|5804.8|5801.8|5808.2|5805.2|5809.9|5806.9|5804.7|5801.7|0
1665629700000|2022-10-13 02:55:00|5806.5|5803.5|5806.7|5803.7|5806.7|5803.7|5804.8|5801.8|0
1665630000000|2022-10-13 03:00:00|5808.4|5805.4|5806.6|5803.6|5808.4|5805.4|5806.6|5803.6|0
1665630300000|2022-10-13 03:05:00|5804.9|5801.9|5808.4|5805.4|5808.4|5805.4|5804.9|5801.9|0
1665630600000|2022-10-13 03:10:00|5808.3|5805.3|5810.4|5807.4|5810.4|5807.4|5808.3|5805.3|0
1665630900000|2022-10-13 03:15:00|5808.7|5805.7|5808.9|5805.9|5808.9|5805.9|5807|5804|0
1665631200000|2022-10-13 03:20:00|5808.8|5805.8|5806.3|5803.3|5808.9|5805.9|5806.3|5803.3|0
1665631500000|2022-10-13 03:25:00|5807.2|5804.2|5809.4|5806.4|5809.4|5806.4|5805.5|5802.5|0
1665631800000|2022-10-13 03:30:00|5807.7|5804.7|5809.3|5806.3|5809.4|5806.4|5807.7|5804.7|0
1665632100000|2022-10-13 03:35:00|5811|5808|5811|5808|5811|5808|5811|5808|0
1665632400000|2022-10-13 03:40:00|5810.1|5807.1|5811|5808|5811|5808|5809.2|5806.2|0
1665632700000|2022-10-13 03:45:00|5810.9|5807.9|5809.2|5806.2|5811|5808|5809.2|5806.2|0
1665633000000|2022-10-13 03:50:00|5807.5|5804.5|5807.5|5804.5|5807.5|5804.5|5807.5|5804.5|0
1665633300000|2022-10-13 03:55:00|5805.8|5802.8|5807.6|5804.6|5807.6|5804.6|5805.8|5802.8|0
1665633600000|2022-10-13 04:00:00|5808.5|5805.5|5807.6|5804.6|5808.5|5805.5|5807.6|5804.6|0
1665633900000|2022-10-13 04:05:00|5805.9|5802.9|5807.6|5804.6|5807.6|5804.6|5805.8|5802.8|0
1665634200000|2022-10-13 04:10:00|5806.8|5803.8|5807.7|5804.7|5807.7|5804.7|5805.9|5802.9|0
1665634500000|2022-10-13 04:15:00|5808.5|5805.5|5807.7|5804.7|5809.4|5806.4|5807.7|5804.7|0
1665634800000|2022-10-13 04:20:00|5808.5|5805.5|5807.7|5804.7|5808.5|5805.5|5805.9|5802.9|0
1665635100000|2022-10-13 04:25:00|5806|5803|5806|5803|5807.7|5804.7|5806|5803|0
1665635400000|2022-10-13 04:30:00|5807.7|5804.7|5806.7|5803.7|5809.4|5806.4|5806.7|5803.7|0
1665635700000|2022-10-13 04:35:00|5805|5802|5804.9|5801.9|5805.8|5802.8|5804.9|5801.9|0
1665636000000|2022-10-13 04:40:00|5805|5802|5804.9|5801.9|5805|5802|5804.9|5801.9|0
1665636300000|2022-10-13 04:45:00|5803.2|5800.2|5803.5|5800.5|5805|5802|5803.2|5800.2|0
1665636600000|2022-10-13 04:50:00|5805.2|5802.2|5803.4|5800.4|5805.2|5802.2|5803.4|5800.4|0
1665636900000|2022-10-13 04:55:00|5803.5|5800.5|5803.5|5800.5|5805.2|5802.2|5803.4|5800.4|0
1665637200000|2022-10-13 05:00:00|5803.4|5800.4|5798.8|5795.8|5803.4|5800.4|5798.7|5795.7|0
1665637500000|2022-10-13 05:05:00|5797.9|5794.9|5800.3|5797.3|5802|5799|5797.1|5794.1|0
1665637800000|2022-10-13 05:10:00|5801.2|5798.2|5803.8|5800.8|5805.6|5802.6|5800.3|5797.3|0
1665638100000|2022-10-13 05:15:00|5805.5|5802.5|5800.2|5797.2|5805.5|5802.5|5800.2|5797.2|0
1665638400000|2022-10-13 05:20:00|5801.1|5798.1|5801.9|5798.9|5802|5799|5798.4|5795.4|0
1665638700000|2022-10-13 05:25:00|5803.6|5800.6|5805.6|5802.6|5807.4|5804.4|5801.9|5798.9|0
1665639000000|2022-10-13 05:30:00|5807.3|5804.3|5809|5806|5809.1|5806.1|5806.4|5803.4|0
1665639300000|2022-10-13 05:35:00|5809.1|5806.1|5810.6|5807.6|5810.8|5807.8|5808.8|5805.8|0
1665639600000|2022-10-13 05:40:00|5809.7|5806.7|5811.1|5808.1|5817.8|5814.8|5808.9|5805.9|0
1665639900000|2022-10-13 05:45:00|5809.4|5806.4|5807.6|5804.6|5810.3|5807.3|5807.6|5804.6|0
1665640200000|2022-10-13 05:50:00|5809.3|5806.3|5807.6|5804.6|5809.4|5806.4|5805.9|5802.9|0
1665640500000|2022-10-13 05:55:00|5805.9|5802.9|5803.3|5800.3|5805.9|5802.9|5802.3|5799.3|0
1665640800000|2022-10-13 06:00:00|5802.5|5799.5|5804.3|5802.3|5809.3|5807.3|5795.8|5793.8|336
1665641100000|2022-10-13 06:05:00|5804.8|5802.8|5801.5|5799.5|5804.8|5802.8|5800.8|5798.8|160
1665641400000|2022-10-13 06:10:00|5801.8|5799.8|5796.5|5794.5|5804.3|5802.3|5794|5792|260
1665641700000|2022-10-13 06:15:00|5796.3|5794.3|5801.5|5799.5|5804.5|5802.5|5793|5791|234
1665642000000|2022-10-13 06:20:00|5801.3|5799.3|5801|5799|5804.8|5802.8|5798.3|5796.3|174
1665642300000|2022-10-13 06:25:00|5800.8|5798.8|5798.8|5796.8|5803|5801|5797.5|5795.5|104
1665642600000|2022-10-13 06:30:00|5799|5797|5803|5801|5804|5802|5795|5793|151
1665642900000|2022-10-13 06:35:00|5802.8|5800.8|5798.5|5796.5|5803|5801|5797.8|5795.8|110
1665643200000|2022-10-13 06:40:00|5798.3|5796.3|5798|5796|5802.3|5800.3|5797.8|5795.8|109
1665643500000|2022-10-13 06:45:00|5797.8|5795.8|5800.5|5798.5|5803.8|5801.8|5797|5795|151
1665643800000|2022-10-13 06:50:00|5800.8|5798.8|5805.8|5803.8|5806.8|5804.8|5800.8|5798.8|160
1665644100000|2022-10-13 06:55:00|5806.8|5804.8|5802|5800|5807.3|5805.3|5799|5797|213
1665644400000|2022-10-13 07:00:00|5801.5|5800.5|5785.5|5784.5|5801.5|5800.5|5777.5|5776.5|1919
1665644700000|2022-10-13 07:05:00|5785.8|5784.8|5786|5785|5789.8|5788.8|5776.5|5775.5|960
1665645000000|2022-10-13 07:10:00|5785.8|5784.8|5799.3|5798.3|5799.8|5798.8|5784|5783|971
1665645300000|2022-10-13 07:15:00|5799.5|5798.5|5805.3|5804.3|5806.3|5805.3|5799|5798|745
1665645600000|2022-10-13 07:20:00|5805.5|5804.5|5805.5|5804.5|5810.3|5809.3|5799.8|5798.8|842
1665645900000|2022-10-13 07:25:00|5805.8|5804.8|5814|5813|5815.3|5814.3|5805|5804|650
1665646200000|2022-10-13 07:30:00|5813.8|5812.8|5804.3|5803.3|5814|5813|5799.3|5798.3|852
1665646500000|2022-10-13 07:35:00|5804.5|5803.5|5800.5|5799.5|5808.3|5807.3|5798|5797|715
1665646800000|2022-10-13 07:40:00|5800.3|5799.3|5810.2|5809.2|5815.4|5814.4|5800.2|5799.2|751
1665647100000|2022-10-13 07:45:00|5809.9|5808.9|5803.4|5802.4|5812.7|5811.7|5801.2|5800.2|613
1665647400000|2022-10-13 07:50:00|5803.2|5802.2|5806.9|5805.9|5808.4|5807.4|5801.2|5800.2|709
1665647700000|2022-10-13 07:55:00|5806.7|5805.7|5805.9|5804.9|5812.7|5811.7|5805.2|5804.2|511
1665648000000|2022-10-13 08:00:00|5806.2|5805.2|5800.9|5799.9|5806.9|5805.9|5798.2|5797.2|418
1665648300000|2022-10-13 08:05:00|5800.7|5799.7|5798.7|5797.7|5805.4|5804.4|5797.7|5796.7|363
1665648600000|2022-10-13 08:10:00|5798.9|5797.9|5806.7|5805.7|5807.9|5806.9|5796.4|5795.4|385
1665648900000|2022-10-13 08:15:00|5806.9|5805.9|5807.2|5806.2|5810.4|5809.4|5804.7|5803.7|338
1665649200000|2022-10-13 08:20:00|5807.4|5806.4|5803.7|5802.7|5807.9|5806.9|5802.2|5801.2|264
1665649500000|2022-10-13 08:25:00|5803.4|5802.4|5809.7|5808.7|5811.2|5810.2|5799.9|5798.9|259
1665649800000|2022-10-13 08:30:00|5809.9|5808.9|5815.4|5814.4|5818.7|5817.7|5807.4|5806.4|599
1665650100000|2022-10-13 08:35:00|5815.9|5814.9|5819.2|5818.2|5819.2|5818.2|5814.2|5813.2|319
1665650400000|2022-10-13 08:40:00|5819.7|5818.7|5821.9|5820.9|5823.7|5822.7|5818.7|5817.7|497
1665650700000|2022-10-13 08:45:00|5822.2|5821.2|5823.7|5822.7|5823.9|5822.9|5819.2|5818.2|329
1665651000000|2022-10-13 08:50:00|5823.4|5822.4|5828.7|5827.7|5828.7|5827.7|5821.7|5820.7|378
1665651300000|2022-10-13 08:55:00|5827.7|5826.7|5826.2|5825.2|5831.2|5830.2|5826.2|5825.2|380
1665651600000|2022-10-13 09:00:00|5825.7|5824.7|5833.9|5832.9|5834.2|5833.2|5825.7|5824.7|376
1665651900000|2022-10-13 09:05:00|5834.2|5833.2|5836.7|5835.7|5837.7|5836.7|5833.7|5832.7|512
1665652200000|2022-10-13 09:10:00|5836.9|5835.9|5847.2|5846.2|5848.2|5847.2|5835.4|5834.4|461
1665652500000|2022-10-13 09:15:00|5847.4|5846.4|5849.2|5848.2|5850.9|5849.9|5844.2|5843.2|647
1665652800000|2022-10-13 09:20:00|5848.9|5847.9|5847.4|5846.4|5853.4|5852.4|5845.7|5844.7|513
1665653100000|2022-10-13 09:25:00|5847.7|5846.7|5844.2|5843.2|5850.7|5849.7|5842.7|5841.7|537
1665653400000|2022-10-13 09:30:00|5843.9|5842.9|5850.7|5849.7|5851.7|5850.7|5843.7|5842.7|438
1665653700000|2022-10-13 09:35:00|5850.9|5849.9|5844.4|5843.4|5850.9|5849.9|5842.7|5841.7|459
1665654000000|2022-10-13 09:40:00|5844.7|5843.7|5840.7|5839.7|5845.7|5844.7|5840.7|5839.7|255
1665654300000|2022-10-13 09:45:00|5840.4|5839.4|5840.2|5839.2|5844.2|5843.2|5839.4|5838.4|325
1665654600000|2022-10-13 09:50:00|5839.7|5838.7|5838.4|5837.4|5840.2|5839.2|5837.2|5836.2|363
1665654900000|2022-10-13 09:55:00|5838.2|5837.2|5833.9|5832.9|5839.7|5838.7|5831.4|5830.4|321
1665655200000|2022-10-13 10:00:00|5834.2|5833.2|5834.2|5833.2|5838.4|5837.4|5833.9|5832.9|180
1665655500000|2022-10-13 10:05:00|5834.4|5833.4|5830.4|5829.4|5834.7|5833.7|5829.2|5828.2|216
1665655800000|2022-10-13 10:10:00|5830.2|5829.2|5832.4|5831.4|5833.2|5832.2|5828.7|5827.7|138
1665656100000|2022-10-13 10:15:00|5832.7|5831.7|5827.7|5826.7|5833.2|5832.2|5827.4|5826.4|152
1665656400000|2022-10-13 10:20:00|5827.4|5826.4|5829.9|5828.9|5833.9|5832.9|5826.7|5825.7|234
1665656700000|2022-10-13 10:25:00|5830.2|5829.2|5829.9|5828.9|5833.4|5832.4|5828.7|5827.7|196
1665657000000|2022-10-13 10:30:00|5830.2|5829.2|5832.9|5831.9|5833.4|5832.4|5829.4|5828.4|180
1665657300000|2022-10-13 10:35:00|5832.7|5831.7|5835.2|5834.2|5835.2|5834.2|5832.7|5831.7|118
1665657600000|2022-10-13 10:40:00|5835.4|5834.4|5838.4|5837.4|5839.4|5838.4|5835.4|5834.4|202
1665657900000|2022-10-13 10:45:00|5838.2|5837.2|5839.7|5838.7|5839.9|5838.9|5835.2|5834.2|168
1665658200000|2022-10-13 10:50:00|5839.9|5838.9|5837.4|5836.4|5839.9|5838.9|5835.9|5834.9|234
1665658500000|2022-10-13 10:55:00|5837.2|5836.2|5839.2|5838.2|5839.2|5838.2|5835.2|5834.2|154
1665658800000|2022-10-13 11:00:00|5839.7|5838.7|5839.7|5838.7|5840.2|5839.2|5837.2|5836.2|244
1665659100000|2022-10-13 11:05:00|5839.9|5838.9|5834.9|5833.9|5840.7|5839.7|5833.2|5832.2|218
1665659400000|2022-10-13 11:10:00|5834.7|5833.7|5840.4|5839.4|5841.2|5840.2|5834.7|5833.7|248
1665659700000|2022-10-13 11:15:00|5840.2|5839.2|5844.9|5843.9|5846.9|5845.9|5840.2|5839.2|263
1665660000000|2022-10-13 11:20:00|5845.2|5844.2|5844.9|5843.9|5846.2|5845.2|5842.9|5841.9|196
1665660300000|2022-10-13 11:25:00|5844.7|5843.7|5852.7|5851.7|5853.4|5852.4|5844.7|5843.7|357
1665660600000|2022-10-13 11:30:00|5852.4|5851.4|5859.4|5858.4|5864.9|5863.9|5851.4|5850.4|707
1665660900000|2022-10-13 11:35:00|5859.2|5858.2|5874.2|5873.2|5877.9|5876.9|5857.7|5856.7|2712
1665661200000|2022-10-13 11:40:00|5873.4|5872.4|5876.9|5875.9|5881.1|5880.1|5873.1|5872.1|928
1665661500000|2022-10-13 11:45:00|5877.4|5876.4|5872.9|5871.9|5879.4|5878.4|5868.1|5867.1|625
1665661800000|2022-10-13 11:50:00|5873.9|5872.9|5874.1|5873.1|5874.6|5873.6|5868.4|5867.4|367
1665662100000|2022-10-13 11:55:00|5874.4|5873.4|5865.1|5864.1|5875.4|5874.4|5864.4|5863.4|493
1665662400000|2022-10-13 12:00:00|5865.9|5864.9|5871.9|5870.9|5872.9|5871.9|5864.4|5863.4|432
1665662700000|2022-10-13 12:05:00|5871.1|5870.1|5866.6|5865.6|5876.6|5875.6|5865.4|5864.4|387
1665663000000|2022-10-13 12:10:00|5866.4|5865.4|5866.9|5865.9|5869.1|5868.1|5862.9|5861.9|294
1665663300000|2022-10-13 12:15:00|5866.6|5865.6|5866.1|5865.1|5869.9|5868.9|5864.9|5863.9|344
1665663600000|2022-10-13 12:20:00|5865.1|5864.1|5868.9|5867.9|5870.4|5869.4|5861.4|5860.4|562
1665663900000|2022-10-13 12:25:00|5868.1|5867.1|5864.6|5863.6|5880.1|5879.1|5864.6|5863.6|784
1665664200000|2022-10-13 12:30:00|5864.4|5863.4|5751.1|5750.1|5864.4|5863.4|5733.1|5732.1|7079
1665664500000|2022-10-13 12:35:00|5750.6|5749.6|5746.4|5745.4|5759.6|5758.6|5737.6|5736.6|2946
1665664800000|2022-10-13 12:40:00|5746.1|5745.1|5727.6|5726.6|5752.9|5751.9|5726.1|5725.1|1785
1665665100000|2022-10-13 12:45:00|5726.9|5725.9|5724.6|5723.6|5730.1|5729.1|5711.9|5710.9|1577
1665665400000|2022-10-13 12:50:00|5724.4|5723.4|5727.6|5726.6|5738.1|5737.1|5715.4|5714.4|1466
1665665700000|2022-10-13 12:55:00|5727.1|5726.1|5739.6|5738.6|5740.4|5739.4|5726.9|5725.9|1625
1665666000000|2022-10-13 13:00:00|5738.9|5737.9|5728.4|5727.4|5746.4|5745.4|5727.9|5726.9|1395
1665666300000|2022-10-13 13:05:00|5727.6|5726.6|5726.9|5725.9|5730.4|5729.4|5718.9|5717.9|1091
1665666600000|2022-10-13 13:10:00|5727.4|5726.4|5718.1|5717.1|5731.4|5730.4|5715.6|5714.6|909
1665666900000|2022-10-13 13:15:00|5717.9|5716.9|5706.1|5705.1|5718.4|5717.4|5704.1|5703.1|951
1665667200000|2022-10-13 13:20:00|5705.6|5704.6|5711.9|5710.9|5719.6|5718.6|5702.6|5701.6|1019
1665667500000|2022-10-13 13:25:00|5712.4|5711.4|5723.6|5722.6|5724.9|5723.9|5711.4|5710.4|831
1665667800000|2022-10-13 13:30:00|5722.1|5721.1|5732.1|5731.1|5732.1|5731.1|5713.9|5712.9|1538
1665668100000|2022-10-13 13:35:00|5732.4|5731.4|5713.9|5712.9|5732.6|5731.6|5709.1|5708.1|996
1665668400000|2022-10-13 13:40:00|5714.1|5713.1|5710.4|5709.4|5726.9|5725.9|5703.9|5702.9|1063
1665668700000|2022-10-13 13:45:00|5711.1|5710.1|5738.4|5737.4|5739.9|5738.9|5705.1|5704.1|1579
1665669000000|2022-10-13 13:50:00|5738.1|5737.1|5760.1|5759.1|5767.1|5766.1|5735.4|5734.4|1481
1665669300000|2022-10-13 13:55:00|5759.6|5758.6|5763.6|5762.6|5765.6|5764.6|5748.4|5747.4|1187
1665669600000|2022-10-13 14:00:00|5763.9|5762.9|5770.9|5769.9|5773.4|5772.4|5759.6|5758.6|1223
1665669900000|2022-10-13 14:05:00|5771.1|5770.1|5778.6|5777.6|5781.1|5780.1|5766.9|5765.9|1166
1665670200000|2022-10-13 14:10:00|5778.7|5777.7|5791|5790|5791|5790|5769.7|5768.7|1222
1665670500000|2022-10-13 14:15:00|5790.7|5789.7|5787.2|5786.2|5797|5796|5785.5|5784.5|1158
1665670800000|2022-10-13 14:20:00|5787.7|5786.7|5789.2|5788.2|5795.5|5794.5|5783|5782|1008
1665671100000|2022-10-13 14:25:00|5789.5|5788.5|5779.5|5778.5|5792|5791|5776.5|5775.5|1135
1665671400000|2022-10-13 14:30:00|5779.7|5778.7|5788.7|5787.7|5801.5|5800.5|5777.5|5776.5|1096
1665671700000|2022-10-13 14:35:00|5788.5|5787.5|5800.5|5799.5|5801.2|5800.2|5782.7|5781.7|1228
1665672000000|2022-10-13 14:40:00|5800.7|5799.7|5800.7|5799.7|5809.5|5808.5|5796.7|5795.7|712
1665672300000|2022-10-13 14:45:00|5801|5800|5823|5822|5823.5|5822.5|5799|5798|1254
1665672600000|2022-10-13 14:50:00|5823.2|5822.2|5821.7|5820.7|5824.5|5823.5|5812|5811|797
1665672900000|2022-10-13 14:55:00|5822|5821|5821.7|5820.7|5832.7|5831.7|5818.7|5817.7|1140
1665673200000|2022-10-13 15:00:00|5821.5|5820.5|5836.5|5835.5|5837.2|5836.2|5820.7|5819.7|867
1665673500000|2022-10-13 15:05:00|5836.7|5835.7|5848.7|5847.7|5853|5852|5834.7|5833.7|1065
1665673800000|2022-10-13 15:10:00|5848.5|5847.5|5851.5|5850.5|5851.5|5850.5|5843|5842|798
1665674100000|2022-10-13 15:15:00|5851.2|5850.2|5874|5873|5877.2|5876.2|5846.5|5845.5|2428
1665674400000|2022-10-13 15:20:00|5874.2|5873.2|5881.2|5880.2|5902.5|5901.5|5873.2|5872.2|4677
1665674700000|2022-10-13 15:25:00|5881|5880|5885.5|5884.5|5890.5|5889.5|5874.7|5873.7|2101
1665675000000|2022-10-13 15:30:00|5886.2|5884.2|5878|5876|5889.2|5887.2|5877.5|5875.5|4357
1665675300000|2022-10-13 15:35:00|5877.7|5875.7|5915.7|5913.7|5924|5922|5877.7|5875.7|3227
1665675600000|2022-10-13 15:40:00|5916|5914|5906.7|5904.7|5933|5931|5905.5|5903.5|1385
1665675900000|2022-10-13 15:45:00|5907.2|5905.2|5904.7|5902.7|5910.7|5908.7|5898.7|5896.7|806
1665676200000|2022-10-13 15:50:00|5904.5|5902.5|5917.7|5915.7|5921.5|5919.5|5900.5|5898.5|766
1665676500000|2022-10-13 15:55:00|5917.5|5915.5|5912.7|5910.7|5922.2|5920.2|5905.7|5903.7|472
1665676800000|2022-10-13 16:00:00|5913|5911|5921.2|5919.2|5927|5925|5912.2|5910.2|571
1665677100000|2022-10-13 16:05:00|5921.7|5919.7|5912.7|5910.7|5923.7|5921.7|5909.7|5907.7|332
1665677400000|2022-10-13 16:10:00|5913.2|5911.2|5903.7|5901.7|5913.5|5911.5|5899.7|5897.7|346
1665677700000|2022-10-13 16:15:00|5904|5902|5899.2|5897.2|5909.7|5907.7|5897|5895|358
1665678000000|2022-10-13 16:20:00|5899.5|5897.5|5900.2|5898.2|5907|5905|5894.5|5892.5|282
1665678300000|2022-10-13 16:25:00|5900.7|5898.7|5895.7|5893.7|5902.7|5900.7|5894|5892|218
1665678600000|2022-10-13 16:30:00|5896.2|5894.2|5906.7|5904.7|5907|5905|5892.5|5890.5|438
1665678900000|2022-10-13 16:35:00|5907|5905|5905.2|5903.2|5910.7|5908.7|5902.5|5900.5|330
1665679200000|2022-10-13 16:40:00|5905|5903|5920|5918|5921.2|5919.2|5904.7|5902.7|357
1665679500000|2022-10-13 16:45:00|5919.7|5917.7|5917.2|5915.2|5920.7|5918.7|5910.5|5908.5|309
1665679800000|2022-10-13 16:50:00|5917|5915|5916.2|5914.2|5925.2|5923.2|5914.2|5912.2|555
1665680100000|2022-10-13 16:55:00|5916.5|5914.5|5918|5916|5921.2|5919.2|5914|5912|204
1665680400000|2022-10-13 17:00:00|5918.7|5916.7|5925.7|5923.7|5927.7|5925.7|5916.7|5914.7|173
1665680700000|2022-10-13 17:05:00|5926.2|5924.2|5920.2|5918.2|5927.7|5925.7|5919.7|5917.7|83
1665681000000|2022-10-13 17:10:00|5920.5|5918.5|5920.5|5918.5|5924|5922|5917|5915|62
1665681300000|2022-10-13 17:15:00|5920.2|5918.2|5924.5|5922.5|5926.7|5924.7|5918.7|5916.7|162
1665681600000|2022-10-13 17:20:00|5924.7|5922.7|5935.5|5933.5|5936.2|5934.2|5924.7|5922.7|302
1665681900000|2022-10-13 17:25:00|5935.2|5933.2|5938.7|5936.7|5943.2|5941.2|5931.7|5929.7|264
1665682200000|2022-10-13 17:30:00|5939|5937|5949.5|5947.5|5951.2|5949.2|5939|5937|262
1665682500000|2022-10-13 17:35:00|5949.7|5947.7|5940|5938|5950.5|5948.5|5938.2|5936.2|171
1665682800000|2022-10-13 17:40:00|5940.5|5938.5|5932|5930|5942|5940|5929.7|5927.7|283
1665683100000|2022-10-13 17:45:00|5932.2|5930.2|5938|5936|5938.7|5936.7|5929|5927|244
1665683400000|2022-10-13 17:50:00|5938.2|5936.2|5939|5937|5941.2|5939.2|5934.7|5932.7|223
1665683700000|2022-10-13 17:55:00|5938.7|5936.7|5937.7|5935.7|5940.2|5938.2|5934.2|5932.2|171
1665684000000|2022-10-13 18:00:00|5937.2|5935.2|5933.2|5931.2|5938.5|5936.5|5928.7|5926.7|442
1665684300000|2022-10-13 18:05:00|5933.5|5931.5|5929.7|5927.7|5935.2|5933.2|5926.2|5924.2|238
1665684600000|2022-10-13 18:10:00|5929.5|5927.5|5928.7|5926.7|5932|5930|5920.5|5918.5|363
1665684900000|2022-10-13 18:15:00|5928.5|5926.5|5929.5|5927.5|5933.5|5931.5|5927.2|5925.2|177
1665685200000|2022-10-13 18:20:00|5929.7|5927.7|5926.7|5924.7|5931|5929|5925|5923|119
1665685500000|2022-10-13 18:25:00|5926.5|5924.5|5916.7|5914.7|5926.7|5924.7|5914.7|5912.7|125
1665685800000|2022-10-13 18:30:00|5917|5915|5923.2|5921.2|5923.7|5921.7|5917|5915|80
1665686100000|2022-10-13 18:35:00|5923|5921|5929|5927|5930.5|5928.5|5921|5919|113
1665686400000|2022-10-13 18:40:00|5928.7|5926.7|5931.7|5929.7|5932.5|5930.5|5925.7|5923.7|105
1665686700000|2022-10-13 18:45:00|5932|5930|5932.7|5930.7|5936.7|5934.7|5929.7|5927.7|129
1665687000000|2022-10-13 18:50:00|5932.5|5930.5|5940.2|5938.2|5941.7|5939.7|5931.5|5929.5|243
1665687300000|2022-10-13 18:55:00|5940|5938|5944|5942|5947|5945|5938.7|5936.7|262
1665687600000|2022-10-13 19:00:00|5944.2|5942.2|5940.7|5938.7|5944.5|5942.5|5937.7|5935.7|163
1665687900000|2022-10-13 19:05:00|5941|5939|5950|5948|5950|5948|5939.7|5937.7|165
1665688200000|2022-10-13 19:10:00|5950.2|5948.2|5943.7|5941.7|5951|5949|5943.2|5941.2|130
1665688500000|2022-10-13 19:15:00|5944|5942|5945|5943|5949.5|5947.5|5943|5941|138
1665688800000|2022-10-13 19:20:00|5945.2|5943.2|5941.7|5939.7|5945.7|5943.7|5938.5|5936.5|207
1665689100000|2022-10-13 19:25:00|5941.5|5939.5|5936.5|5934.5|5943.7|5941.7|5935.7|5933.7|157
1665689400000|2022-10-13 19:30:00|5936.2|5934.2|5930.5|5928.5|5942.7|5940.7|5928|5926|183
1665689700000|2022-10-13 19:35:00|5930.2|5928.2|5936|5934|5937|5935|5926.7|5924.7|327
1665690000000|2022-10-13 19:40:00|5935.2|5933.2|5938.2|5936.2|5940|5938|5930.7|5928.7|168
1665690300000|2022-10-13 19:45:00|5938|5936|5939|5937|5943.5|5941.5|5935.7|5933.7|177
1665690600000|2022-10-13 19:50:00|5939.2|5937.2|5945.2|5943.2|5948.5|5946.5|5934.5|5932.5|371
1665690900000|2022-10-13 19:55:00|5944.7|5942.7|5938.7|5936.7|5945.7|5943.7|5937|5935|522
1665691200000|2022-10-13 20:00:00|5933.5|5931.5|5946.8|5942.8|5953.7|5949.7|5933.5|5931.5|0
1665691500000|2022-10-13 20:05:00|5947.5|5943.5|5945.5|5941.5|5949.8|5945.8|5945.4|5941.4|0
1665691800000|2022-10-13 20:10:00|5945.6|5941.6|5938.2|5934.2|5946.2|5942.2|5937.9|5933.9|0
1665692100000|2022-10-13 20:15:00|5937.9|5933.9|5944.7|5940.7|5944.7|5940.7|5937.9|5933.9|0
1665692400000|2022-10-13 20:20:00|5944.3|5940.3|5941.8|5937.8|5944.3|5940.3|5941.5|5937.5|0
1665692700000|2022-10-13 20:25:00|5941.5|5937.5|5944.6|5940.6|5944.9|5940.9|5941.5|5937.5|0
1665693000000|2022-10-13 20:30:00|5944.2|5940.2|5945.7|5941.7|5946.4|5942.4|5943.7|5939.7|0
1665693300000|2022-10-13 20:35:00|5945.6|5941.6|5944.8|5940.8|5946.4|5942.4|5943.9|5939.9|0
1665693600000|2022-10-13 20:40:00|5944.6|5940.6|5942.8|5938.8|5944.8|5940.8|5942.3|5938.3|0
1665693900000|2022-10-13 20:45:00|5942|5938|5942|5938|5942.8|5938.8|5940.8|5936.8|0
1665694200000|2022-10-13 20:50:00|5941.6|5937.6|5942.3|5938.3|5944.4|5940.4|5941.6|5937.6|0
1665694500000|2022-10-13 20:55:00|5942.5|5938.5|5941|5937|5943.2|5939.2|5940.5|5936.5|0
1665694800000|2022-10-13 21:00:00|5941.2|5937.2|5939.6|5935.6|5941.2|5937.2|5939.1|5935.1|0
1665695100000|2022-10-13 21:05:00|5939.3|5935.3|5939.2|5935.2|5939.3|5935.3|5939.2|5935.2|0
1665695400000|2022-10-13 21:10:00|5939.3|5935.3|5940|5936|5940|5936|5939.1|5935.1|0
1665695700000|2022-10-13 21:15:00|5939.9|5935.9|5940|5936|5940|5936|5939.4|5935.4|0
1665696000000|2022-10-13 21:20:00|5940.5|5936.5|5940.3|5936.3|5940.5|5936.5|5939.2|5935.2|0
1665696300000|2022-10-13 21:25:00|5939.8|5935.8|5939.7|5935.7|5941|5937|5939.7|5935.7|0
1665696600000|2022-10-13 21:30:00|5939.6|5935.6|5939.9|5935.9|5939.9|5935.9|5939.4|5935.4|0
1665696900000|2022-10-13 21:35:00|5940.1|5936.1|5939.9|5935.9|5940.9|5936.9|5939.9|5935.9|0
1665697200000|2022-10-13 21:40:00|5939.7|5935.7|5940.8|5936.8|5940.8|5936.8|5939.7|5935.7|0
1665697500000|2022-10-13 21:45:00|5940.9|5936.9|5940.3|5936.3|5940.9|5936.9|5940.3|5936.3|0
1665697800000|2022-10-13 21:50:00|5940.2|5936.2|5942.3|5938.3|5943.1|5939.1|5940|5936|0
1665698100000|2022-10-13 21:55:00|5942.4|5938.4|5941.7|5937.7|5942.8|5938.8|5941.6|5937.6|0
1665698400000|2022-10-13 22:00:00|5941.8|5937.8|5944.3|5940.3|5948.5|5944.5|5941.8|5937.8|0
1665698700000|2022-10-13 22:05:00|5944.5|5940.5|5945.2|5941.2|5946.3|5942.3|5942.9|5938.9|0
1665699000000|2022-10-13 22:10:00|5945.4|5941.4|5945.2|5941.2|5946.5|5942.5|5942.9|5938.9|0
1665699300000|2022-10-13 22:15:00|5945.4|5941.4|5949.2|5945.2|5950.4|5946.4|5945.2|5941.2|0
1665699600000|2022-10-13 22:20:00|5949.6|5945.6|5940.5|5936.5|5950.1|5946.1|5939.6|5935.6|0
1665699900000|2022-10-13 22:25:00|5940.8|5936.8|5940.3|5936.3|5941.2|5937.2|5938.4|5934.4|0
1665700200000|2022-10-13 22:30:00|5940.8|5936.8|5943.3|5939.3|5943.3|5939.3|5940.3|5936.3|0
1665700500000|2022-10-13 22:35:00|5943.4|5939.4|5943.2|5939.2|5943.6|5939.6|5942|5938|0
1665700800000|2022-10-13 22:40:00|5942.7|5938.7|5945.7|5941.7|5946|5942|5942.4|5938.4|0
1665701100000|2022-10-13 22:45:00|5946|5942|5948.1|5944.1|5950.1|5946.1|5943.9|5939.9|0
1665701400000|2022-10-13 22:50:00|5948.3|5944.3|5946.6|5942.6|5949.4|5945.4|5945.5|5941.5|0
1665701700000|2022-10-13 22:55:00|5946.5|5942.5|5945.5|5941.5|5948.8|5944.8|5945.2|5941.2|0
1665702000000|2022-10-13 23:00:00|5945.7|5941.7|5942.7|5938.7|5946|5942|5942.7|5938.7|0
1665702300000|2022-10-13 23:05:00|5943.2|5939.2|5942.7|5938.7|5944.3|5940.3|5942|5938|0
1665702600000|2022-10-13 23:10:00|5942.9|5938.9|5945.2|5941.2|5945.6|5941.6|5942.8|5938.8|0
1665702900000|2022-10-13 23:15:00|5945|5941|5945.9|5942.9|5946.8|5943.8|5943.9|5940.9|0
1665703200000|2022-10-13 23:20:00|5946|5943|5943.4|5940.4|5946.3|5943.3|5943.1|5940.1|0
1665703500000|2022-10-13 23:25:00|5943.9|5940.9|5944.6|5941.6|5945.9|5942.9|5943.8|5940.8|0
1665703800000|2022-10-13 23:30:00|5945.1|5942.1|5944.2|5941.2|5947.2|5944.2|5943.3|5940.3|0
1665704100000|2022-10-13 23:35:00|5944|5941|5941.2|5938.2|5945.1|5942.1|5941|5938|0
1665704400000|2022-10-13 23:40:00|5941.1|5938.1|5940.3|5937.3|5941.7|5938.7|5939.2|5936.2|0
1665704700000|2022-10-13 23:45:00|5940.1|5937.1|5944.7|5941.7|5945.2|5942.2|5940.1|5937.1|0
1665705000000|2022-10-13 23:50:00|5944.5|5941.5|5943.2|5940.2|5946.2|5943.2|5942.5|5939.5|0
1665705300000|2022-10-13 23:55:00|5943.1|5940.1|5939.9|5936.9|5944.1|5941.1|5939.7|5936.7|0
1665705600000|2022-10-14 00:00:00|5939.7|5936.7|5937.3|5934.3|5939.7|5936.7|5935.2|5932.2|0
1665705900000|2022-10-14 00:05:00|5937.5|5934.5|5932.2|5929.2|5941.3|5938.3|5931.6|5928.6|0
1665706200000|2022-10-14 00:10:00|5932.4|5929.4|5927.1|5924.1|5932.4|5929.4|5925.6|5922.6|0
1665706500000|2022-10-14 00:15:00|5926.8|5923.8|5927.8|5924.8|5932.1|5929.1|5922.6|5919.6|0
1665706800000|2022-10-14 00:20:00|5926.1|5923.1|5929.6|5926.6|5929.6|5926.6|5926.1|5923.1|0
1665707100000|2022-10-14 00:25:00|5931.3|5928.3|5938.3|5935.3|5938.3|5935.3|5931.3|5928.3|0
1665707400000|2022-10-14 00:30:00|5937.5|5934.5|5940|5937|5941.7|5938.7|5936.5|5933.5|0
1665707700000|2022-10-14 00:35:00|5941.7|5938.7|5941.8|5938.8|5941.8|5938.8|5938.3|5935.3|0
1665708000000|2022-10-14 00:40:00|5943.5|5940.5|5937.4|5934.4|5945.3|5942.3|5935.7|5932.7|0
1665708300000|2022-10-14 00:45:00|5936.6|5933.6|5938.4|5935.4|5940.1|5937.1|5934.9|5931.9|0
1665708600000|2022-10-14 00:50:00|5938.3|5935.3|5936.6|5933.6|5940.1|5937.1|5936.6|5933.6|0
1665708900000|2022-10-14 00:55:00|5934.9|5931.9|5936.6|5933.6|5938.4|5935.4|5933.2|5930.2|0
1665709200000|2022-10-14 01:00:00|5936.7|5933.7|5940.1|5937.1|5941.8|5938.8|5936.7|5933.7|0
1665709500000|2022-10-14 01:05:00|5940.2|5937.2|5938.3|5935.3|5941.9|5938.9|5936.6|5933.6|0
1665709800000|2022-10-14 01:10:00|5938.4|5935.4|5936.6|5933.6|5940.1|5937.1|5934.9|5931.9|0
1665710100000|2022-10-14 01:15:00|5935.7|5932.7|5938.4|5935.4|5940.1|5937.1|5934.9|5931.9|0
1665710400000|2022-10-14 01:20:00|5940.1|5937.1|5938.4|5935.4|5945.4|5942.4|5938.4|5935.4|0
1665710700000|2022-10-14 01:25:00|5939.3|5936.3|5936.7|5933.7|5940.2|5937.2|5934.9|5931.9|0
1665711000000|2022-10-14 01:30:00|5938.4|5935.4|5947.2|5944.2|5948.9|5945.9|5938.4|5935.4|0
1665711300000|2022-10-14 01:35:00|5945.5|5942.5|5951.5|5948.5|5954.2|5951.2|5943.7|5940.7|0
1665711600000|2022-10-14 01:40:00|5950.7|5947.7|5966.9|5963.9|5968.4|5965.4|5950.6|5947.6|0
1665711900000|2022-10-14 01:45:00|5965.2|5962.2|5972.5|5969.5|5976|5973|5965.2|5962.2|0
1665712200000|2022-10-14 01:50:00|5974.2|5971.2|5974.1|5971.1|5975.8|5972.8|5970.7|5967.7|0
1665712500000|2022-10-14 01:55:00|5974|5971|5972.2|5969.2|5975.8|5972.8|5970.5|5967.5|0
1665712800000|2022-10-14 02:00:00|5972.3|5969.3|5973.8|5970.8|5973.9|5970.9|5970.4|5967.4|0
1665713100000|2022-10-14 02:05:00|5972.1|5969.1|5973.8|5970.8|5977.3|5974.3|5972.1|5969.1|0
1665713400000|2022-10-14 02:10:00|5972.9|5969.9|5971.8|5968.8|5973.8|5970.8|5970.3|5967.3|0
1665713700000|2022-10-14 02:15:00|5971.9|5968.9|5975.2|5972.2|5975.3|5972.3|5970.1|5967.1|0
1665714000000|2022-10-14 02:20:00|5975.3|5972.3|5978.5|5975.5|5978.5|5975.5|5975|5972|0
1665714300000|2022-10-14 02:25:00|5977.6|5974.6|5978.4|5975.4|5978.4|5975.4|5976.6|5973.6|0
1665714600000|2022-10-14 02:30:00|5977.5|5974.5|5983.6|5980.6|5983.7|5980.7|5977.5|5974.5|0
1665714900000|2022-10-14 02:35:00|5985.3|5982.3|5987.4|5984.4|5992.6|5989.6|5983.7|5980.7|0
1665715200000|2022-10-14 02:40:00|5987.3|5984.3|5982.9|5979.9|5989.1|5986.1|5982|5979|0
1665715500000|2022-10-14 02:45:00|5983.7|5980.7|5981.9|5978.9|5983.7|5980.7|5978.5|5975.5|0
1665715800000|2022-10-14 02:50:00|5980.2|5977.2|5978.3|5975.3|5980.2|5977.2|5976.5|5973.5|0
1665716100000|2022-10-14 02:55:00|5979.2|5976.2|5981.8|5978.8|5981.8|5978.8|5979.2|5976.2|0
1665716400000|2022-10-14 03:00:00|5983.5|5980.5|5983.5|5980.5|5985.3|5982.3|5981.8|5978.8|0
1665716700000|2022-10-14 03:05:00|5985.2|5982.2|5983.4|5980.4|5985.2|5982.2|5981.7|5978.7|0
1665717000000|2022-10-14 03:10:00|5985.1|5982.1|5986|5983|5986.9|5983.9|5983.4|5980.4|0
1665717300000|2022-10-14 03:15:00|5986.8|5983.8|5983.4|5980.4|5986.9|5983.9|5982.5|5979.5|0
1665717600000|2022-10-14 03:20:00|5983.3|5980.3|5985.9|5982.9|5986.8|5983.8|5983.3|5980.3|0
1665717900000|2022-10-14 03:25:00|5986.7|5983.7|5990.2|5987.2|5990.2|5987.2|5985|5982|0
1665718200000|2022-10-14 03:30:00|5988.5|5985.5|5993.9|5990.9|5994|5991|5988.5|5985.5|0
1665718500000|2022-10-14 03:35:00|5993.8|5990.8|5994.4|5991.4|5996.1|5993.1|5992.1|5989.1|0
1665718800000|2022-10-14 03:40:00|5996.1|5993.1|5998.2|5995.2|5999|5996|5996.1|5993.1|0
1665719100000|2022-10-14 03:45:00|5998.1|5995.1|5999.9|5996.9|6005.3|6002.3|5998.1|5995.1|0
1665719400000|2022-10-14 03:50:00|6000|5997|5995.4|5992.4|6001.7|5998.7|5995|5992|0
1665719700000|2022-10-14 03:55:00|5994.5|5991.5|5995.1|5992.1|5995.3|5992.3|5993.3|5990.3|0
1665720000000|2022-10-14 04:00:00|5995|5992|5994.1|5991.1|5996.8|5993.8|5992.4|5989.4|0
1665720300000|2022-10-14 04:05:00|5992.4|5989.4|5994.1|5991.1|5995.9|5992.9|5992.4|5989.4|0
1665720600000|2022-10-14 04:10:00|5993.6|5990.6|5997|5994|5997|5994|5993.6|5990.6|0
1665720900000|2022-10-14 04:15:00|5995.3|5992.3|5991.8|5988.8|5997.1|5994.1|5991.8|5988.8|0
1665721200000|2022-10-14 04:20:00|5993.5|5990.5|5995.2|5992.2|5995.2|5992.2|5993.4|5990.4|0
1665721500000|2022-10-14 04:25:00|5995.1|5992.1|5993.4|5990.4|5995.2|5992.2|5991.6|5988.6|0
1665721800000|2022-10-14 04:30:00|5991.7|5988.7|5988.2|5985.2|5993.4|5990.4|5986.4|5983.4|0
1665722100000|2022-10-14 04:35:00|5988.1|5985.1|5986.3|5983.3|5989.9|5986.9|5986.3|5983.3|0
1665722400000|2022-10-14 04:40:00|5987.2|5984.2|5984|5981|5988|5985|5983.9|5980.9|0
1665722700000|2022-10-14 04:45:00|5985.7|5982.7|5987.4|5984.4|5987.5|5984.5|5984|5981|0
1665723000000|2022-10-14 04:50:00|5985.7|5982.7|5984|5981|5985.7|5982.7|5982.3|5979.3|0
1665723300000|2022-10-14 04:55:00|5982.3|5979.3|5982.3|5979.3|5982.3|5979.3|5982.2|5979.2|0
1665723600000|2022-10-14 05:00:00|5982.2|5979.2|5987.5|5984.5|5987.8|5984.8|5982.2|5979.2|0
1665723900000|2022-10-14 05:05:00|5985.8|5982.8|5989.2|5986.2|5991|5988|5984.8|5981.8|0
1665724200000|2022-10-14 05:10:00|5990.1|5987.1|5989.1|5986.1|5990.9|5987.9|5985.7|5982.7|0
1665724500000|2022-10-14 05:15:00|5987.4|5984.4|5989.9|5986.9|5990.9|5987.9|5987.4|5984.4|0
1665724800000|2022-10-14 05:20:00|5990|5987|5991.3|5988.3|5991.7|5988.7|5988.2|5985.2|0
1665725100000|2022-10-14 05:25:00|5990.5|5987.5|5986.1|5983.1|5990.5|5987.5|5984.3|5981.3|0
1665725400000|2022-10-14 05:30:00|5986|5983|5989.3|5986.3|5989.3|5986.3|5984.2|5981.2|0
1665725700000|2022-10-14 05:35:00|5987.6|5984.6|5988.3|5985.3|5988.3|5985.3|5980|5977|0
1665726000000|2022-10-14 05:40:00|5989.2|5986.2|5993.6|5990.6|5997|5994|5987.5|5984.5|0
1665726300000|2022-10-14 05:45:00|5994.5|5991.5|5991.8|5988.8|5996.2|5993.2|5990.1|5987.1|0
1665726600000|2022-10-14 05:50:00|5990.1|5987.1|5988.5|5985.5|5990.1|5987.1|5986.7|5983.7|0
1665726900000|2022-10-14 05:55:00|5988.4|5985.4|5983.3|5980.3|5988.4|5985.4|5981.3|5978.3|0
1665727200000|2022-10-14 06:00:00|5983.2|5980.2|5976.7|5974.7|5983.7|5981.7|5970.7|5968.7|426
1665727500000|2022-10-14 06:05:00|5976.5|5974.5|5977|5975|5980.2|5978.2|5973|5971|182
1665727800000|2022-10-14 06:10:00|5977.2|5975.2|5974.2|5972.2|5982.2|5980.2|5972.5|5970.5|174
1665728100000|2022-10-14 06:15:00|5974.5|5972.5|5981.7|5979.7|5982.5|5980.5|5972.2|5970.2|168
1665728400000|2022-10-14 06:20:00|5982|5980|5976.7|5974.7|5982|5980|5973.7|5971.7|144
1665728700000|2022-10-14 06:25:00|5976.5|5974.5|5988.2|5986.2|5991.5|5989.5|5976.2|5974.2|250
1665729000000|2022-10-14 06:30:00|5988.5|5986.5|5985.7|5983.7|5988.7|5986.7|5982|5980|274
1665729300000|2022-10-14 06:35:00|5985.5|5983.5|5986|5984|5996|5994|5985.5|5983.5|473
1665729600000|2022-10-14 06:40:00|5985.2|5983.2|5992.7|5990.7|5993.2|5991.2|5984.2|5982.2|201
1665729900000|2022-10-14 06:45:00|5992.5|5990.5|5987.5|5985.5|5997.2|5995.2|5984.2|5982.2|249
1665730200000|2022-10-14 06:50:00|5987.7|5985.7|5975.7|5973.7|5990.2|5988.2|5975.2|5973.2|234
1665730500000|2022-10-14 06:55:00|5976|5974|5967|5965|5977.7|5975.7|5967|5965|652
1665730800000|2022-10-14 07:00:00|5967.7|5965.7|5967.7|5966.7|5977.7|5976.7|5962.2|5961.2|2811
1665731100000|2022-10-14 07:05:00|5967.2|5966.2|5988.7|5987.7|5993.5|5992.5|5966|5965|2035
1665731400000|2022-10-14 07:10:00|5988.5|5987.5|5986.2|5985.2|5994.2|5993.2|5981|5980|1397
1665731700000|2022-10-14 07:15:00|5986|5985|5975.2|5974.2|5986|5985|5973.7|5972.7|1069
1665732000000|2022-10-14 07:20:00|5975.5|5974.5|5949.5|5948.5|5976.7|5975.7|5949|5948|1224
1665732300000|2022-10-14 07:25:00|5949|5948|5950.5|5949.5|5953.2|5952.2|5941.7|5940.7|1192
1665732600000|2022-10-14 07:30:00|5950.2|5949.2|5930.5|5929.5|5950.2|5949.2|5929.5|5928.5|951
1665732900000|2022-10-14 07:35:00|5930.2|5929.2|5933.7|5932.7|5935|5934|5923.5|5922.5|904
1665733200000|2022-10-14 07:40:00|5934.2|5933.2|5945|5944|5947|5946|5931.5|5930.5|598
1665733500000|2022-10-14 07:45:00|5945.3|5944.3|5940.3|5939.3|5946.5|5945.5|5937.8|5936.8|479
1665733800000|2022-10-14 07:50:00|5940|5939|5951.8|5950.8|5951.8|5950.8|5935.8|5934.8|861
1665734100000|2022-10-14 07:55:00|5951.5|5950.5|5953|5952|5958|5957|5949.5|5948.5|471
1665734400000|2022-10-14 08:00:00|5952.5|5951.5|5947.5|5946.5|5953.8|5952.8|5941.8|5940.8|314
1665734700000|2022-10-14 08:05:00|5947.3|5946.3|5953.5|5952.5|5954.3|5953.3|5945.5|5944.5|373
1665735000000|2022-10-14 08:10:00|5953.8|5952.8|5958.3|5957.3|5960.5|5959.5|5950.8|5949.8|505
1665735300000|2022-10-14 08:15:00|5958|5957|5950.5|5949.5|5959|5958|5945.5|5944.5|680
1665735600000|2022-10-14 08:20:00|5950.3|5949.3|5938.3|5937.3|5953|5952|5937|5936|540
1665735900000|2022-10-14 08:25:00|5938.5|5937.5|5941|5940|5941.5|5940.5|5934|5933|264
1665736200000|2022-10-14 08:30:00|5940.8|5939.8|5944.3|5943.3|5946.5|5945.5|5937|5936|354
1665736500000|2022-10-14 08:35:00|5944.5|5943.5|5950.5|5949.5|5951.8|5950.8|5942.3|5941.3|310
1665736800000|2022-10-14 08:40:00|5950.8|5949.8|5948.8|5947.8|5952.3|5951.3|5946.3|5945.3|270
1665737100000|2022-10-14 08:45:00|5948.5|5947.5|5940.8|5939.8|5949.3|5948.3|5940|5939|447
1665737400000|2022-10-14 08:50:00|5941.3|5940.3|5931.5|5930.5|5942.8|5941.8|5930|5929|643
1665737700000|2022-10-14 08:55:00|5931.3|5930.3|5927|5926|5932.3|5931.3|5924.8|5923.8|504
1665738000000|2022-10-14 09:00:00|5927.3|5926.3|5922.3|5921.3|5927.3|5926.3|5921.3|5920.3|405
1665738300000|2022-10-14 09:05:00|5922.5|5921.5|5925|5924|5929.3|5928.3|5922.3|5921.3|689
1665738600000|2022-10-14 09:10:00|5925.3|5924.3|5925.5|5924.5|5927.8|5926.8|5922.8|5921.8|593
1665738900000|2022-10-14 09:15:00|5925.3|5924.3|5930.3|5929.3|5932.8|5931.8|5922.3|5921.3|636
1665739200000|2022-10-14 09:20:00|5930.5|5929.5|5935.8|5934.8|5939.3|5938.3|5929.3|5928.3|448
1665739500000|2022-10-14 09:25:00|5935.3|5934.3|5925|5924|5936.3|5935.3|5923.5|5922.5|326
1665739800000|2022-10-14 09:30:00|5924.8|5923.8|5928.5|5927.5|5931|5930|5924|5923|285
1665740100000|2022-10-14 09:35:00|5928.8|5927.8|5930.5|5929.5|5930.5|5929.5|5924.3|5923.3|291
1665740400000|2022-10-14 09:40:00|5930.3|5929.3|5928.3|5927.3|5930.8|5929.8|5925.8|5924.8|222
1665740700000|2022-10-14 09:45:00|5928|5927|5938.5|5937.5|5942.3|5941.3|5922.5|5921.5|1286
1665741000000|2022-10-14 09:50:00|5938.8|5937.8|5927.5|5926.5|5939|5938|5922.8|5921.8|677
1665741300000|2022-10-14 09:55:00|5927.8|5926.8|5944.5|5943.5|5949.3|5948.3|5927.8|5926.8|1055
1665741600000|2022-10-14 10:00:00|5945|5944|5958.3|5957.3|5958.5|5957.5|5942.3|5941.3|656
1665741900000|2022-10-14 10:05:00|5958|5957|5952.3|5951.3|5962.3|5961.3|5950.3|5949.3|654
1665742200000|2022-10-14 10:10:00|5952.5|5951.5|5956.3|5955.3|5959|5958|5952|5951|402
1665742500000|2022-10-14 10:15:00|5955.8|5954.8|5956.3|5955.3|5957.3|5956.3|5950.5|5949.5|404
1665742800000|2022-10-14 10:20:00|5956.5|5955.5|5964.8|5963.8|5967|5966|5947.5|5946.5|546
1665743100000|2022-10-14 10:25:00|5965.3|5964.3|5975|5974|5983.5|5982.5|5960|5959|1103
1665743400000|2022-10-14 10:30:00|5975.3|5974.3|5968.5|5967.5|5983|5982|5964.8|5963.8|634
1665743700000|2022-10-14 10:35:00|5968.3|5967.3|5968|5967|5976|5975|5966.8|5965.8|354
1665744000000|2022-10-14 10:40:00|5968.3|5967.3|5967.5|5966.5|5969|5968|5964.5|5963.5|247
1665744300000|2022-10-14 10:45:00|5967.3|5966.3|5970.8|5969.8|5971.5|5970.5|5962.8|5961.8|484
1665744600000|2022-10-14 10:50:00|5972|5971|5972.3|5971.3|5978.3|5977.3|5969.5|5968.5|754
1665744900000|2022-10-14 10:55:00|5972.5|5971.5|5975.3|5974.3|5976.8|5975.8|5969|5968|395
1665745200000|2022-10-14 11:00:00|5975.5|5974.5|5970.5|5969.5|5975.5|5974.5|5968.3|5967.3|683
1665745500000|2022-10-14 11:05:00|5971.5|5970.5|5980.5|5979.5|5980.5|5979.5|5969.5|5968.5|272
1665745800000|2022-10-14 11:10:00|5980.3|5979.3|5983.3|5982.3|5986.3|5985.3|5979.3|5978.3|331
1665746100000|2022-10-14 11:15:00|5983.5|5982.5|5976.3|5975.3|5986.3|5985.3|5975.8|5974.8|290
1665746400000|2022-10-14 11:20:00|5976.5|5975.5|5982.5|5981.5|5983.5|5982.5|5976.3|5975.3|218
1665746700000|2022-10-14 11:25:00|5982.8|5981.8|5977|5976|5982.8|5981.8|5975|5974|189
1665747000000|2022-10-14 11:30:00|5976.8|5975.8|5972.5|5971.5|5977.3|5976.3|5965.5|5964.5|734
1665747300000|2022-10-14 11:35:00|5972.8|5971.8|5969.3|5968.3|5975.3|5974.3|5967.8|5966.8|229
1665747600000|2022-10-14 11:40:00|5969.1|5968.1|5963.1|5962.1|5971.6|5970.6|5957.8|5956.8|519
1665747900000|2022-10-14 11:45:00|5962.8|5961.8|5961.3|5960.3|5970.1|5969.1|5960.8|5959.8|453
1665748200000|2022-10-14 11:50:00|5961.6|5960.6|5955.1|5954.1|5962.3|5961.3|5954.1|5953.1|414
1665748500000|2022-10-14 11:55:00|5954.8|5953.8|5950.8|5949.8|5957.1|5956.1|5950.6|5949.6|255
1665748800000|2022-10-14 12:00:00|5950.6|5949.6|5958.8|5957.8|5960.6|5959.6|5949.6|5948.6|356
1665749100000|2022-10-14 12:05:00|5959.1|5958.1|5964.8|5963.8|5966.8|5965.8|5957.3|5956.3|387
1665749400000|2022-10-14 12:10:00|5964.6|5963.6|5959.8|5958.8|5965.8|5964.8|5959.1|5958.1|246
1665749700000|2022-10-14 12:15:00|5959.6|5958.6|5964.1|5963.1|5966.3|5965.3|5958.6|5957.6|228
1665750000000|2022-10-14 12:20:00|5964.3|5963.3|5968.6|5967.6|5971.6|5970.6|5964.3|5963.3|441
1665750300000|2022-10-14 12:25:00|5968.3|5967.3|5967.3|5966.3|5976.1|5975.1|5965.8|5964.8|323
1665750600000|2022-10-14 12:30:00|5970.8|5969.8|5978.8|5977.8|5980.3|5979.3|5961.3|5960.3|857
1665750900000|2022-10-14 12:35:00|5979.8|5978.8|5976.3|5975.3|5979.8|5978.8|5969.8|5968.8|1621
1665751200000|2022-10-14 12:40:00|5976.1|5975.1|5981.3|5980.3|5982.6|5981.6|5967.6|5966.6|426
1665751500000|2022-10-14 12:45:00|5981.6|5980.6|5994.8|5993.8|5995.1|5994.1|5980.8|5979.8|1198
1665751800000|2022-10-14 12:50:00|5995.1|5994.1|6013.1|6012.1|6013.1|6012.1|5994.1|5993.1|1033
1665752100000|2022-10-14 12:55:00|6012.8|6011.8|6025.1|6024.1|6034.1|6033.1|6012.6|6011.6|1354
1665752400000|2022-10-14 13:00:00|6025.3|6024.3|6028.3|6027.3|6032.6|6031.6|6017.8|6016.8|941
1665752700000|2022-10-14 13:05:00|6028.1|6027.1|6035.8|6034.8|6037.1|6036.1|6020.6|6019.6|885
1665753000000|2022-10-14 13:10:00|6036.1|6035.1|6027.6|6026.6|6038.3|6037.3|6026.6|6025.6|2641
1665753300000|2022-10-14 13:15:00|6027.8|6026.8|6028.3|6027.3|6030.3|6029.3|6023.1|6022.1|756
1665753600000|2022-10-14 13:20:00|6028.1|6027.1|6026.6|6025.6|6030.1|6029.1|6024.6|6023.6|428
1665753900000|2022-10-14 13:25:00|6026.1|6025.1|6028.1|6027.1|6030.1|6029.1|6020.6|6019.6|645
1665754200000|2022-10-14 13:30:00|6028.3|6027.3|6021.8|6020.8|6036.3|6035.3|6016.3|6015.3|1486
1665754500000|2022-10-14 13:35:00|6021.6|6020.6|6044.1|6043.1|6046.3|6045.3|6019.8|6018.8|1196
1665754800000|2022-10-14 13:40:00|6044.3|6043.3|6008.1|6007.1|6045.1|6044.1|6007.1|6006.1|1011
1665755100000|2022-10-14 13:45:00|6008.3|6007.3|6006.1|6005.1|6010.6|6009.6|5998.6|5997.6|1048
1665755400000|2022-10-14 13:50:00|6006.3|6005.3|6001.3|6000.3|6017.6|6016.6|5997.8|5996.8|819
1665755700000|2022-10-14 13:55:00|6001.8|6000.8|5999.6|5998.6|6008.1|6007.1|5998.8|5997.8|2736
1665756000000|2022-10-14 14:00:00|5999.3|5998.3|5980.6|5979.6|5999.3|5998.3|5964.1|5963.1|2486
1665756300000|2022-10-14 14:05:00|5980.1|5979.1|5972.6|5971.6|5987.3|5986.3|5968.1|5967.1|1090
1665756600000|2022-10-14 14:10:00|5973.1|5972.1|5946.1|5945.1|5976.6|5975.6|5941.8|5940.8|1691
1665756900000|2022-10-14 14:15:00|5945.6|5944.6|5946.8|5945.8|5953.8|5952.8|5940.6|5939.6|890
1665757200000|2022-10-14 14:20:00|5946.3|5945.3|5931.8|5930.8|5946.3|5945.3|5928.3|5927.3|1013
1665757500000|2022-10-14 14:25:00|5932.3|5931.3|5944.8|5943.8|5952.1|5951.1|5929.8|5928.8|942
1665757800000|2022-10-14 14:30:00|5944.6|5943.6|5949.1|5948.1|5957.1|5956.1|5941.3|5940.3|967
1665758100000|2022-10-14 14:35:00|5948.8|5947.8|5949.1|5948.1|5955.8|5954.8|5943.6|5942.6|600
1665758400000|2022-10-14 14:40:00|5948.8|5947.8|5934.3|5933.3|5957.6|5956.6|5933.8|5932.8|717
1665758700000|2022-10-14 14:45:00|5934.6|5933.6|5935.1|5934.1|5946.1|5945.1|5932.1|5931.1|612
1665759000000|2022-10-14 14:50:00|5935.3|5934.3|5947.8|5946.8|5950.6|5949.6|5932.3|5931.3|904
1665759300000|2022-10-14 14:55:00|5947.3|5946.3|5954.1|5953.1|5954.6|5953.6|5944.1|5943.1|902
1665759600000|2022-10-14 15:00:00|5953.6|5952.6|5967.6|5966.6|5971.1|5970.1|5953.3|5952.3|844
1665759900000|2022-10-14 15:05:00|5967.3|5966.3|5955.1|5954.1|5967.6|5966.6|5953.1|5952.1|727
1665760200000|2022-10-14 15:10:00|5955.3|5954.3|5939.6|5938.6|5957.3|5956.3|5937.6|5936.6|875
1665760500000|2022-10-14 15:15:00|5939.3|5938.3|5931.3|5930.3|5944.8|5943.8|5928.6|5927.6|1084
1665760800000|2022-10-14 15:20:00|5931.6|5930.6|5942.6|5941.6|5945.1|5944.1|5931.6|5930.6|936
1665761100000|2022-10-14 15:25:00|5942.3|5941.3|5950.6|5949.6|5952.1|5951.1|5941.1|5940.1|1124
1665761400000|2022-10-14 15:30:00|5951.1|5949.1|5932.6|5930.6|5951.1|5949.1|5932.1|5930.1|3155
1665761700000|2022-10-14 15:35:00|5932.1|5930.1|5933.8|5931.8|5935.8|5933.8|5923.6|5921.6|1808
1665762000000|2022-10-14 15:40:00|5934.1|5932.1|5931.8|5929.8|5939.3|5937.3|5925.3|5923.3|403
1665762300000|2022-10-14 15:45:00|5931.6|5929.6|5925.1|5923.1|5932.3|5930.3|5922.8|5920.8|628
1665762600000|2022-10-14 15:50:00|5925.3|5923.3|5923.3|5921.3|5930.8|5928.8|5916.3|5914.3|347
1665762900000|2022-10-14 15:55:00|5923.6|5921.6|5919.8|5917.8|5927.6|5925.6|5918.8|5916.8|195
1665763200000|2022-10-14 16:00:00|5918.8|5916.8|5934.6|5932.6|5935.8|5933.8|5917.1|5915.1|363
1665763500000|2022-10-14 16:05:00|5934.8|5932.8|5911.8|5909.8|5934.8|5932.8|5911.1|5909.1|368
1665763800000|2022-10-14 16:10:00|5911.6|5909.6|5912.3|5910.3|5917.3|5915.3|5909.1|5907.1|524
1665764100000|2022-10-14 16:15:00|5912.1|5910.1|5915.3|5913.3|5916.8|5914.8|5908.6|5906.6|317
1665764400000|2022-10-14 16:20:00|5915.6|5913.6|5921.1|5919.1|5922.3|5920.3|5911.1|5909.1|206
1665764700000|2022-10-14 16:25:00|5920.8|5918.8|5924.8|5922.8|5925.3|5923.3|5917.1|5915.1|231
1665765000000|2022-10-14 16:30:00|5924.6|5922.6|5921.3|5919.3|5929.6|5927.6|5920.1|5918.1|198
1665765300000|2022-10-14 16:35:00|5921.1|5919.1|5930.3|5928.3|5932.8|5930.8|5920.1|5918.1|149
1665765600000|2022-10-14 16:40:00|5930.6|5928.6|5934.3|5932.3|5939.1|5937.1|5928.8|5926.8|156
1665765900000|2022-10-14 16:45:00|5934.1|5932.1|5924.1|5922.1|5935.3|5933.3|5923.8|5921.8|161
1665766200000|2022-10-14 16:50:00|5923.8|5921.8|5923.3|5921.3|5926.6|5924.6|5918.8|5916.8|128
1665766500000|2022-10-14 16:55:00|5923.6|5921.6|5925.3|5923.3|5926.1|5924.1|5922.3|5920.3|1107
1665766800000|2022-10-14 17:00:00|5925.6|5923.6|5931.8|5929.8|5935.3|5933.3|5923.6|5921.6|97
1665767100000|2022-10-14 17:05:00|5932.1|5930.1|5921.1|5919.1|5932.1|5930.1|5918.3|5916.3|116
1665767400000|2022-10-14 17:10:00|5921.3|5919.3|5918.8|5916.8|5927.6|5925.6|5917.8|5915.8|140
1665767700000|2022-10-14 17:15:00|5918.6|5916.6|5921.8|5919.8|5926.3|5924.3|5918.6|5916.6|151
1665768000000|2022-10-14 17:20:00|5921.6|5919.6|5922.8|5920.8|5925.8|5923.8|5916.1|5914.1|158
1665768300000|2022-10-14 17:25:00|5923.1|5921.1|5926.3|5924.3|5927.3|5925.3|5918.8|5916.8|151
1665768600000|2022-10-14 17:30:00|5926.6|5924.6|5929.8|5927.8|5932.3|5930.3|5923.3|5921.3|198
1665768900000|2022-10-14 17:35:00|5930.1|5928.1|5930.8|5928.8|5933.1|5931.1|5923.8|5921.8|171
1665769200000|2022-10-14 17:40:00|5930.6|5928.6|5925.6|5923.6|5934.6|5932.6|5924.8|5922.8|137
1665769500000|2022-10-14 17:45:00|5925.3|5923.3|5927.8|5925.8|5931.8|5929.8|5925.1|5923.1|136
1665769800000|2022-10-14 17:50:00|5927.6|5925.6|5926.3|5924.3|5927.6|5925.6|5921.3|5919.3|140
1665770100000|2022-10-14 17:55:00|5926.6|5924.6|5934.3|5932.3|5934.3|5932.3|5924.8|5922.8|109
1665770400000|2022-10-14 18:00:00|5933.8|5931.8|5925.8|5923.8|5933.8|5931.8|5923.8|5921.8|82
1665770700000|2022-10-14 18:05:00|5925.6|5923.6|5920.3|5918.3|5926.8|5924.8|5918.3|5916.3|169
1665771000000|2022-10-14 18:10:00|5920.6|5918.6|5916.1|5914.1|5920.6|5918.6|5915.3|5913.3|94
1665771300000|2022-10-14 18:15:00|5915.8|5913.8|5911.3|5909.3|5918.1|5916.1|5909.3|5907.3|142
1665771600000|2022-10-14 18:20:00|5911.6|5909.6|5913.8|5911.8|5916.3|5914.3|5910.3|5908.3|97
1665771900000|2022-10-14 18:25:00|5913.6|5911.6|5914.1|5912.1|5915.3|5913.3|5908.6|5906.6|106
1665772200000|2022-10-14 18:30:00|5914.3|5912.3|5911.3|5909.3|5916.3|5914.3|5909.8|5907.8|151
1665772500000|2022-10-14 18:35:00|5911.1|5909.1|5911.8|5909.8|5914.3|5912.3|5909.1|5907.1|122
1665772800000|2022-10-14 18:40:00|5911.6|5909.6|5911.6|5909.6|5913.8|5911.8|5905.3|5903.3|130
1665773100000|2022-10-14 18:45:00|5911.3|5909.3|5911.8|5909.8|5912.8|5910.8|5905.8|5903.8|116
1665773400000|2022-10-14 18:50:00|5911.6|5909.6|5909.6|5907.6|5912.8|5910.8|5909.1|5907.1|61
1665773700000|2022-10-14 18:55:00|5909.3|5907.3|5913.3|5911.3|5913.3|5911.3|5908.1|5906.1|118
1665774000000|2022-10-14 19:00:00|5913.6|5911.6|5918.8|5916.8|5921.6|5919.6|5912.8|5910.8|115
1665774300000|2022-10-14 19:05:00|5918.6|5916.6|5913.3|5911.3|5919.3|5917.3|5910.1|5908.1|139
1665774600000|2022-10-14 19:10:00|5913.1|5911.1|5907.3|5905.3|5915.3|5913.3|5906.8|5904.8|78
1665774900000|2022-10-14 19:15:00|5907.1|5905.1|5908.1|5906.1|5908.3|5906.3|5903.3|5901.3|164
1665775200000|2022-10-14 19:20:00|5908.3|5906.3|5913.3|5911.3|5915.3|5913.3|5906.1|5904.1|76
1665775500000|2022-10-14 19:25:00|5913.6|5911.6|5916.6|5914.6|5919.1|5917.1|5910.3|5908.3|102
1665775800000|2022-10-14 19:30:00|5916.3|5914.3|5920.3|5918.3|5920.3|5918.3|5911.3|5909.3|118
1665776100000|2022-10-14 19:35:00|5920.1|5918.1|5915.3|5913.3|5922.3|5920.3|5911.8|5909.8|122
1665776400000|2022-10-14 19:40:00|5915.6|5913.6|5914.6|5912.6|5916.6|5914.6|5910.8|5908.8|143
1665776700000|2022-10-14 19:45:00|5914.3|5912.3|5912.8|5910.8|5914.3|5912.3|5907.3|5905.3|228
1665777000000|2022-10-14 19:50:00|5912.3|5910.3|5910.3|5908.3|5915.8|5913.8|5906.1|5904.1|303
1665777300000|2022-10-14 19:55:00|5910.1|5908.1|5899.8|5897.8|5910.1|5908.1|5898.6|5896.6|578
1665777600000|2022-10-14 20:00:00|5902|5898|5899.2|5895.2|5904.3|5900.3|5897.8|5893.8|0
1665777900000|2022-10-14 20:05:00|5898.9|5894.9|5902|5898|5903|5899|5898.4|5894.4|0
1665778200000|2022-10-14 20:10:00|5902.5|5898.5|5903.3|5899.3|5905|5901|5900.4|5896.4|0
1665778500000|2022-10-14 20:15:00|5903.1|5899.1|5903.7|5899.7|5904.2|5900.2|5900.5|5896.5|0
1665778800000|2022-10-14 20:20:00|5903.6|5899.6|5900.8|5896.8|5903.6|5899.6|5899.6|5895.6|0
1665779100000|2022-10-14 20:25:00|5900.4|5896.4|5898|5894|5900.4|5896.4|5897.6|5893.6|0
1665779400000|2022-10-14 20:30:00|5897.9|5893.9|5899.2|5895.2|5899.6|5895.6|5897.1|5893.1|0
1665779700000|2022-10-14 20:35:00|5899.6|5895.6|5900.8|5896.8|5901.3|5897.3|5899.2|5895.2|0
1665780000000|2022-10-14 20:40:00|5901.3|5897.3|5900.1|5896.1|5901.3|5897.3|5899.6|5895.6|0
1665780300000|2022-10-14 20:45:00|5900.2|5896.2|5898.4|5894.4|5900.7|5896.7|5897.7|5893.7|0
1665780600000|2022-10-14 20:50:00|5898.9|5894.9|5896.7|5892.7|5898.9|5894.9|5896|5892|0
1665780900000|2022-10-14 20:55:00|5897.3|5893.3|5896.1|5892.1|5902.2|5898.2|5895.7|5891.7|0
1665957600000|2022-10-16 22:00:00|5908.7|5904.7|5908.8|5904.8|5911|5907|5904|5900|0
1665957900000|2022-10-16 22:05:00|5907.8|5903.8|5913|5909|5916.9|5912.9|5905.6|5901.6|0
1665958200000|2022-10-16 22:10:00|5913.9|5909.9|5915|5911|5915.2|5911.2|5911.8|5907.8|0
1665958500000|2022-10-16 22:15:00|5915.2|5911.2|5910.5|5906.5|5915.9|5911.9|5908.9|5904.9|0
1665958800000|2022-10-16 22:20:00|5910.8|5906.8|5911.8|5907.8|5912.3|5908.3|5908.8|5904.8|0
1665959100000|2022-10-16 22:25:00|5911.4|5907.4|5916.3|5912.3|5920|5916|5911.4|5907.4|0
1665959400000|2022-10-16 22:30:00|5916.1|5912.1|5916.2|5912.2|5919.1|5915.1|5915|5911|0
1665959700000|2022-10-16 22:35:00|5916.1|5912.1|5916.5|5912.5|5919.7|5915.7|5915.8|5911.8|0
1665960000000|2022-10-16 22:40:00|5916.8|5912.8|5914.3|5910.3|5916.8|5912.8|5913.8|5909.8|0
1665960300000|2022-10-16 22:45:00|5914.5|5910.5|5920.1|5916.1|5921.2|5917.2|5914.3|5910.3|0
1665960600000|2022-10-16 22:50:00|5920|5916|5916.8|5912.8|5920.8|5916.8|5916.8|5912.8|0
1665960900000|2022-10-16 22:55:00|5916.4|5912.4|5917.6|5913.6|5918|5914|5915.6|5911.6|0
1665961200000|2022-10-16 23:00:00|5917.8|5913.8|5918.4|5914.4|5919.5|5915.5|5916.7|5912.7|0
1665961500000|2022-10-16 23:05:00|5918.8|5914.8|5915.4|5911.4|5919.1|5915.1|5914.1|5910.1|0
1665961800000|2022-10-16 23:10:00|5915.2|5911.2|5916.6|5912.6|5917.8|5913.8|5915|5911|0
1665962100000|2022-10-16 23:15:00|5916.9|5912.9|5912.8|5909.8|5918.5|5915.5|5912.8|5909.8|0
1665962400000|2022-10-16 23:20:00|5913.1|5910.1|5910.3|5907.3|5913.3|5910.3|5907.8|5904.8|0
1665962700000|2022-10-16 23:25:00|5910.6|5907.6|5913.8|5910.8|5914.5|5911.5|5909.9|5906.9|0
1665963000000|2022-10-16 23:30:00|5913.6|5910.6|5918.4|5915.4|5918.6|5915.6|5913.3|5910.3|0
1665963300000|2022-10-16 23:35:00|5918.2|5915.2|5919.5|5916.5|5924.3|5921.3|5918.2|5915.2|0
1665963600000|2022-10-16 23:40:00|5919.7|5916.7|5919.2|5916.2|5921.1|5918.1|5918|5915|0
1665963900000|2022-10-16 23:45:00|5919.5|5916.5|5922.5|5919.5|5923.8|5920.8|5919.2|5916.2|0
1665964200000|2022-10-16 23:50:00|5922.9|5919.9|5926.5|5923.5|5926.9|5923.9|5922|5919|0
1665964500000|2022-10-16 23:55:00|5926.9|5923.9|5924.6|5921.6|5926.9|5923.9|5922.8|5919.8|0
1665964800000|2022-10-17 00:00:00|5923.7|5920.7|5925.3|5922.3|5926.5|5923.5|5921.6|5918.6|0
1665965100000|2022-10-17 00:05:00|5925.2|5922.2|5924.4|5921.4|5926.8|5923.8|5922.8|5919.8|0
1665965400000|2022-10-17 00:10:00|5924|5921|5918.6|5915.6|5924.4|5921.4|5918.6|5915.6|0
1665965700000|2022-10-17 00:15:00|5918.2|5915.2|5909.8|5906.8|5918.2|5915.2|5906.4|5903.4|0
1665966000000|2022-10-17 00:20:00|5910|5907|5918.7|5915.7|5918.7|5915.7|5910|5907|0
1665966300000|2022-10-17 00:25:00|5918.6|5915.6|5916|5913|5918.7|5915.7|5915.1|5912.1|0
1665966600000|2022-10-17 00:30:00|5915.2|5912.2|5917.8|5914.8|5922.2|5919.2|5915.1|5912.1|0
1665966900000|2022-10-17 00:35:00|5916.9|5913.9|5918.5|5915.5|5925.6|5922.6|5915.1|5912.1|0
1665967200000|2022-10-17 00:40:00|5918.6|5915.6|5922.1|5919.1|5923.8|5920.8|5918.5|5915.5|0
1665967500000|2022-10-17 00:45:00|5923.8|5920.8|5920.3|5917.3|5925.5|5922.5|5918.5|5915.5|0
1665967800000|2022-10-17 00:50:00|5918.6|5915.6|5917.9|5914.9|5920.4|5917.4|5915.2|5912.2|0
1665968100000|2022-10-17 00:55:00|5918.8|5915.8|5920.5|5917.5|5920.5|5917.5|5915.2|5912.2|0
1665968400000|2022-10-17 01:00:00|5922.2|5919.2|5920.5|5917.5|5924|5921|5915.2|5912.2|0
1665968700000|2022-10-17 01:05:00|5918.8|5915.8|5917|5914|5923.2|5920.2|5917|5914|0
1665969000000|2022-10-17 01:10:00|5917.1|5914.1|5917|5914|5920.5|5917.5|5917|5914|0
1665969300000|2022-10-17 01:15:00|5918.7|5915.7|5924|5921|5924|5921|5917|5914|0
1665969600000|2022-10-17 01:20:00|5925.7|5922.7|5925.8|5922.8|5927.5|5924.5|5924|5921|0
1665969900000|2022-10-17 01:25:00|5924|5921|5927.5|5924.5|5929.3|5926.3|5924|5921|0
1665970200000|2022-10-17 01:30:00|5925.8|5922.8|5931|5928|5931.9|5928.9|5924.1|5921.1|0
1665970500000|2022-10-17 01:35:00|5929.3|5926.3|5929.2|5926.2|5931|5928|5926.6|5923.6|0
1665970800000|2022-10-17 01:40:00|5927.5|5924.5|5927.5|5924.5|5929.2|5926.2|5925.8|5922.8|0
1665971100000|2022-10-17 01:45:00|5928.4|5925.4|5931|5928|5932.7|5929.7|5927.5|5924.5|0
1665971400000|2022-10-17 01:50:00|5930.9|5927.9|5927.4|5924.4|5930.9|5927.9|5925.7|5922.7|0
1665971700000|2022-10-17 01:55:00|5927.5|5924.5|5923.9|5920.9|5929.2|5926.2|5923.9|5920.9|0
1665972000000|2022-10-17 02:00:00|5924.8|5921.8|5922.3|5919.3|5927.5|5924.5|5919.6|5916.6|0
1665972300000|2022-10-17 02:05:00|5923.1|5920.1|5927.5|5924.5|5927.5|5924.5|5923.1|5920.1|0
1665972600000|2022-10-17 02:10:00|5925.8|5922.8|5927.5|5924.5|5929.3|5926.3|5925.8|5922.8|0
1665972900000|2022-10-17 02:15:00|5927.4|5924.4|5923.9|5920.9|5929.2|5926.2|5923.9|5920.9|0
1665973200000|2022-10-17 02:20:00|5924|5921|5925.8|5922.8|5925.9|5922.9|5920.6|5917.6|0
1665973500000|2022-10-17 02:25:00|5925|5922|5924.2|5921.2|5925.9|5922.9|5924.1|5921.1|0
1665973800000|2022-10-17 02:30:00|5925.9|5922.9|5922.4|5919.4|5926.7|5923.7|5922.4|5919.4|0
1665974100000|2022-10-17 02:35:00|5923.3|5920.3|5924.1|5921.1|5925.9|5922.9|5920.6|5917.6|0
1665974400000|2022-10-17 02:40:00|5922.4|5919.4|5927.6|5924.6|5927.6|5924.6|5922.4|5919.4|0
1665974700000|2022-10-17 02:45:00|5927.7|5924.7|5929.4|5926.4|5929.4|5926.4|5925.9|5922.9|0
1665975000000|2022-10-17 02:50:00|5927.7|5924.7|5929.3|5926.3|5929.4|5926.4|5925.9|5922.9|0
1665975300000|2022-10-17 02:55:00|5927.6|5924.6|5925.9|5922.9|5928.5|5925.5|5925.9|5922.9|0
1665975600000|2022-10-17 03:00:00|5925.8|5922.8|5924.2|5921.2|5927.7|5924.7|5924.1|5921.1|0
1665975900000|2022-10-17 03:05:00|5925|5922|5925.9|5922.9|5927.6|5924.6|5924.1|5921.1|0
1665976200000|2022-10-17 03:10:00|5927.6|5924.6|5925.9|5922.9|5927.6|5924.6|5924.1|5921.1|0
1665976500000|2022-10-17 03:15:00|5927.6|5924.6|5929.4|5926.4|5931.1|5928.1|5926.8|5923.8|0
1665976800000|2022-10-17 03:20:00|5930.3|5927.3|5929.5|5926.5|5931.2|5928.2|5929.4|5926.4|0
1665977100000|2022-10-17 03:25:00|5930.3|5927.3|5930.3|5927.3|5931.2|5928.2|5929.5|5926.5|0
1665977400000|2022-10-17 03:30:00|5931.2|5928.2|5927.6|5924.6|5931.2|5928.2|5927.6|5924.6|0
1665977700000|2022-10-17 03:35:00|5927.7|5924.7|5931.1|5928.1|5931.2|5928.2|5927.6|5924.6|0
1665978000000|2022-10-17 03:40:00|5931.2|5928.2|5927.7|5924.7|5931.2|5928.2|5927.7|5924.7|0
1665978300000|2022-10-17 03:45:00|5929.4|5926.4|5925.9|5922.9|5929.4|5926.4|5925.9|5922.9|0
1665978600000|2022-10-17 03:50:00|5926.8|5923.8|5927.6|5924.6|5927.7|5924.7|5925.9|5922.9|0
1665978900000|2022-10-17 03:55:00|5927.7|5924.7|5925.9|5922.9|5927.7|5924.7|5925.9|5922.9|0
1665979200000|2022-10-17 04:00:00|5924.2|5921.2|5922.4|5919.4|5925.9|5922.9|5922.4|5919.4|0
1665979500000|2022-10-17 04:05:00|5923.2|5920.2|5922.3|5919.3|5924.1|5921.1|5922.3|5919.3|0
1665979800000|2022-10-17 04:10:00|5922.2|5919.2|5924|5921|5924|5921|5920.5|5917.5|0
1665980100000|2022-10-17 04:15:00|5923.9|5920.9|5924|5921|5924|5921|5922.2|5919.2|0
1665980400000|2022-10-17 04:20:00|5922.3|5919.3|5922.2|5919.2|5923.1|5920.1|5922.2|5919.2|0
1665980700000|2022-10-17 04:25:00|5920.5|5917.5|5920.4|5917.4|5922.2|5919.2|5920.4|5917.4|0
1665981000000|2022-10-17 04:30:00|5920.5|5917.5|5923.8|5920.8|5924|5921|5920.5|5917.5|0
1665981300000|2022-10-17 04:35:00|5923|5920|5925.6|5922.6|5925.6|5922.6|5923|5920|0
1665981600000|2022-10-17 04:40:00|5925.5|5922.5|5926.4|5923.4|5926.4|5923.4|5925.5|5922.5|0
1665981900000|2022-10-17 04:45:00|5925.5|5922.5|5927.2|5924.2|5927.3|5924.3|5925.5|5922.5|0
1665982200000|2022-10-17 04:50:00|5927.3|5924.3|5927.2|5924.2|5927.3|5924.3|5925.5|5922.5|0
1665982500000|2022-10-17 04:55:00|5927.1|5924.1|5925.5|5922.5|5927.2|5924.2|5923.7|5920.7|0
1665982800000|2022-10-17 05:00:00|5925.4|5922.4|5928.9|5925.9|5929|5926|5923.7|5920.7|0
1665983100000|2022-10-17 05:05:00|5929|5926|5932.5|5929.5|5932.5|5929.5|5927.2|5924.2|0
1665983400000|2022-10-17 05:10:00|5931.6|5928.6|5934.1|5931.1|5935.8|5932.8|5930.6|5927.6|0
1665983700000|2022-10-17 05:15:00|5935|5932|5937.5|5934.5|5938.4|5935.4|5934.1|5931.1|0
1665984000000|2022-10-17 05:20:00|5937.4|5934.4|5934|5931|5939.2|5936.2|5934|5931|0
1665984300000|2022-10-17 05:25:00|5933.9|5930.9|5935.7|5932.7|5935.7|5932.7|5933.9|5930.9|0
1665984600000|2022-10-17 05:30:00|5934|5931|5935.7|5932.7|5935.7|5932.7|5932.2|5929.2|0
1665984900000|2022-10-17 05:35:00|5934.9|5931.9|5932.3|5929.3|5935.7|5932.7|5932.3|5929.3|0
1665985200000|2022-10-17 05:40:00|5932.4|5929.4|5936.7|5933.7|5937.6|5934.6|5932.3|5929.3|0
1665985500000|2022-10-17 05:45:00|5937.6|5934.6|5935.9|5932.9|5937.7|5934.7|5934.2|5931.2|0
1665985800000|2022-10-17 05:50:00|5934.2|5931.2|5941.2|5938.2|5941.3|5938.3|5934.2|5931.2|0
1665986100000|2022-10-17 05:55:00|5940.3|5937.3|5938|5935|5948.2|5945.2|5936.3|5933.3|0
1665986400000|2022-10-17 06:00:00|5938.5|5934.5|5945.1|5943.1|5946.1|5944.1|5938.5|5934.5|496
1665986700000|2022-10-17 06:05:00|5944.8|5942.8|5937.3|5935.3|5945.6|5943.6|5936.6|5934.6|105
1665987000000|2022-10-17 06:10:00|5937.1|5935.1|5945.8|5943.8|5945.8|5943.8|5934.8|5932.8|164
1665987300000|2022-10-17 06:15:00|5945.3|5943.3|5943.6|5941.6|5946.3|5944.3|5941.1|5939.1|95
1665987600000|2022-10-17 06:20:00|5943.8|5941.8|5940.6|5938.6|5944.6|5942.6|5940.1|5938.1|54
1665987900000|2022-10-17 06:25:00|5941.1|5939.1|5944.1|5942.1|5944.6|5942.6|5940.8|5938.8|82
1665988200000|2022-10-17 06:30:00|5944.3|5942.3|5945.3|5943.3|5951.1|5949.1|5943.1|5941.1|171
1665988500000|2022-10-17 06:35:00|5945.6|5943.6|5947.6|5945.6|5949.6|5947.6|5945.3|5943.3|59
1665988800000|2022-10-17 06:40:00|5947.8|5945.8|5953.1|5951.1|5953.6|5951.6|5947.8|5945.8|99
1665989100000|2022-10-17 06:45:00|5953.3|5951.3|5953.8|5951.8|5954.3|5952.3|5949.6|5947.6|86
1665989400000|2022-10-17 06:50:00|5954.1|5952.1|5949.6|5947.6|5954.6|5952.6|5945.6|5943.6|89
1665989700000|2022-10-17 06:55:00|5949.3|5947.3|5949.3|5947.3|5954.6|5952.6|5948.1|5946.1|180
1665990000000|2022-10-17 07:00:00|5948.8|5947.8|5964.3|5963.3|5965.1|5964.1|5940.8|5939.8|2640
1665990300000|2022-10-17 07:05:00|5963.8|5962.8|5944.8|5943.8|5965.3|5964.3|5944.6|5943.6|1680
1665990600000|2022-10-17 07:10:00|5945.1|5944.1|5929.3|5928.3|5946.8|5945.8|5928.8|5927.8|1249
1665990900000|2022-10-17 07:15:00|5929.1|5928.1|5915.8|5914.8|5939.3|5938.3|5912.1|5911.1|1367
1665991200000|2022-10-17 07:20:00|5916.1|5915.1|5921.3|5920.3|5922.3|5921.3|5909.3|5908.3|760
1665991500000|2022-10-17 07:25:00|5921.6|5920.6|5936.6|5935.6|5936.6|5935.6|5919.3|5918.3|928
1665991800000|2022-10-17 07:30:00|5936.3|5935.3|5929.6|5928.6|5939.8|5938.8|5927.8|5926.8|551
1665992100000|2022-10-17 07:35:00|5929.8|5928.8|5923.8|5922.8|5935.1|5934.1|5921.6|5920.6|492
1665992400000|2022-10-17 07:40:00|5924|5923|5938.5|5937.5|5945|5944|5923.5|5922.5|538
1665992700000|2022-10-17 07:45:00|5938|5937|5942.3|5941.3|5944|5943|5937.5|5936.5|854
1665993000000|2022-10-17 07:50:00|5942|5941|5957.3|5956.3|5957.8|5956.8|5938.5|5937.5|649
1665993300000|2022-10-17 07:55:00|5957|5956|5959|5958|5964|5963|5957|5956|575
1665993600000|2022-10-17 08:00:00|5959.5|5958.5|5957.5|5956.5|5963|5962|5955.5|5954.5|477
1665993900000|2022-10-17 08:05:00|5957.8|5956.8|5960.5|5959.5|5960.8|5959.8|5954|5953|397
1665994200000|2022-10-17 08:10:00|5960.3|5959.3|5952|5951|5961.8|5960.8|5949.3|5948.3|6907
1665994500000|2022-10-17 08:15:00|5952.5|5951.5|5953|5952|5953.5|5952.5|5943.3|5942.3|7951
1665994800000|2022-10-17 08:20:00|5953.3|5952.3|5955|5954|5958.8|5957.8|5952.8|5951.8|1407
1665995100000|2022-10-17 08:25:00|5954.8|5953.8|5939.3|5938.3|5956.3|5955.3|5938.8|5937.8|488
1665995400000|2022-10-17 08:30:00|5939|5938|5939|5938|5944|5943|5936.5|5935.5|335
1665995700000|2022-10-17 08:35:00|5938.8|5937.8|5955.8|5954.8|5956.8|5955.8|5938|5937|501
1665996000000|2022-10-17 08:40:00|5956|5955|5947.5|5946.5|5957.8|5956.8|5945.8|5944.8|349
1665996300000|2022-10-17 08:45:00|5947.3|5946.3|5944.3|5943.3|5955|5954|5936.3|5935.3|1212
1665996600000|2022-10-17 08:50:00|5944.5|5943.5|5954.8|5953.8|5955.5|5954.5|5944.5|5943.5|280
1665996900000|2022-10-17 08:55:00|5955|5954|5952|5951|5960|5959|5948.8|5947.8|278
1665997200000|2022-10-17 09:00:00|5951.8|5950.8|5952|5951|5956|5955|5948|5947|637
1665997500000|2022-10-17 09:05:00|5951.5|5950.5|5950|5949|5955|5954|5945.5|5944.5|660
1665997800000|2022-10-17 09:10:00|5949.8|5948.8|5956.5|5955.5|5956.8|5955.8|5948.5|5947.5|277
1665998100000|2022-10-17 09:15:00|5956.8|5955.8|5953|5952|5958.3|5957.3|5951.3|5950.3|237
1665998400000|2022-10-17 09:20:00|5952.8|5951.8|5960|5959|5960.3|5959.3|5952.8|5951.8|654
1665998700000|2022-10-17 09:25:00|5959.8|5958.8|5963.3|5962.3|5964.3|5963.3|5956.8|5955.8|413
1665999000000|2022-10-17 09:30:00|5963.5|5962.5|5967.5|5966.5|5970|5969|5962.8|5961.8|472
1665999300000|2022-10-17 09:35:00|5966.3|5965.3|5966.3|5965.3|5968|5967|5963.8|5962.8|9535
1665999600000|2022-10-17 09:40:00|5966.5|5965.5|5968|5967|5969.5|5968.5|5962.8|5961.8|223
1665999900000|2022-10-17 09:45:00|5968.5|5967.5|5973|5972|5974.3|5973.3|5967.3|5966.3|627
1666000200000|2022-10-17 09:50:00|5972.8|5971.8|5973|5972|5974.3|5973.3|5969.8|5968.8|243
1666000500000|2022-10-17 09:55:00|5972.8|5971.8|5973.5|5972.5|5975.5|5974.5|5968.8|5967.8|363
1666000800000|2022-10-17 10:00:00|5973|5972|5977.3|5976.3|5983.3|5982.3|5973|5972|319
1666001100000|2022-10-17 10:05:00|5977.5|5976.5|5987|5986|5992.3|5991.3|5976.8|5975.8|720
1666001400000|2022-10-17 10:10:00|5986.8|5985.8|5984|5983|5990.5|5989.5|5981.8|5980.8|392
1666001700000|2022-10-17 10:15:00|5984.3|5983.3|5979.3|5978.3|5986|5985|5978.3|5977.3|313
1666002000000|2022-10-17 10:20:00|5979|5978|5974.5|5973.5|5980.3|5979.3|5973.5|5972.5|246
1666002300000|2022-10-17 10:25:00|5974.3|5973.3|5968.5|5967.5|5975.3|5974.3|5968|5967|684
1666002600000|2022-10-17 10:30:00|5968.8|5967.8|5972|5971|5975.8|5974.8|5968.5|5967.5|241
1666002900000|2022-10-17 10:35:00|5971.8|5970.8|5966|5965|5972.8|5971.8|5964.5|5963.5|127
1666003200000|2022-10-17 10:40:00|5965.8|5964.8|5966.3|5965.3|5969.3|5968.3|5964.8|5963.8|145
1666003500000|2022-10-17 10:45:00|5966.5|5965.5|5968|5967|5971.5|5970.5|5964|5963|176
1666003800000|2022-10-17 10:50:00|5967.8|5966.8|5971|5970|5974.5|5973.5|5967|5966|139
1666004100000|2022-10-17 10:55:00|5970.8|5969.8|5980|5979|5980.5|5979.5|5970.3|5969.3|229
1666004400000|2022-10-17 11:00:00|5980.5|5979.5|5976|5975|5980.5|5979.5|5974.8|5973.8|2258
1666004700000|2022-10-17 11:05:00|5976.3|5975.3|5976.5|5975.5|5977|5976|5973.8|5972.8|3181
1666005000000|2022-10-17 11:10:00|5976.8|5975.8|5981.5|5980.5|5981.5|5980.5|5976.5|5975.5|966
1666005300000|2022-10-17 11:15:00|5981.8|5980.8|5985.8|5984.8|5985.8|5984.8|5981.3|5980.3|2138
1666005600000|2022-10-17 11:20:00|5986|5985|5988.3|5987.3|5988.8|5987.8|5985.5|5984.5|195
1666005900000|2022-10-17 11:25:00|5988.5|5987.5|5983.5|5982.5|5991.3|5990.3|5983|5982|190
1666006200000|2022-10-17 11:30:00|5983.8|5982.8|5983.8|5982.8|5987|5986|5983.8|5982.8|190
1666006500000|2022-10-17 11:35:00|5983.5|5982.5|5985.8|5984.8|5986.3|5985.3|5982.3|5981.3|246
1666006800000|2022-10-17 11:40:00|5986|5985|5984.7|5983.7|5987.2|5986.2|5984.2|5983.2|160
1666007100000|2022-10-17 11:45:00|5984.4|5983.4|5983.4|5982.4|5987.7|5986.7|5981.9|5980.9|256
1666007400000|2022-10-17 11:50:00|5983.2|5982.2|5986.4|5985.4|5987.2|5986.2|5981.9|5980.9|158
1666007700000|2022-10-17 11:55:00|5986.7|5985.7|5987.7|5986.7|5990.9|5989.9|5985.9|5984.9|176
1666008000000|2022-10-17 12:00:00|5986.9|5985.9|5986.2|5985.2|5992.2|5991.2|5984.9|5983.9|303
1666008300000|2022-10-17 12:05:00|5985.9|5984.9|5983.9|5982.9|5987.4|5986.4|5982.2|5981.2|175
1666008600000|2022-10-17 12:10:00|5983.7|5982.7|5980.2|5979.2|5987.2|5986.2|5978.4|5977.4|12570
1666008900000|2022-10-17 12:15:00|5980.4|5979.4|5985.4|5984.4|5986.4|5985.4|5979.2|5978.2|297
1666009200000|2022-10-17 12:20:00|5985.7|5984.7|5990.4|5989.4|5993.7|5992.7|5984.9|5983.9|428
1666009500000|2022-10-17 12:25:00|5990.7|5989.7|5989.4|5988.4|5992.4|5991.4|5987.2|5986.2|338
1666009800000|2022-10-17 12:30:00|5988.9|5987.9|5997.7|5996.7|5999.2|5998.2|5987.4|5986.4|333
1666010100000|2022-10-17 12:35:00|5997.4|5996.4|5997.4|5996.4|6000.2|5999.2|5994.9|5993.9|448
1666010400000|2022-10-17 12:40:00|5997.7|5996.7|6005.7|6004.7|6008.4|6007.4|5997.7|5996.7|420
1666010700000|2022-10-17 12:45:00|6005.4|6004.4|6003.2|6002.2|6007.4|6006.4|6002.2|6001.2|253
1666011000000|2022-10-17 12:50:00|6002.9|6001.9|6004.7|6003.7|6005.4|6004.4|6001.2|6000.2|334
1666011300000|2022-10-17 12:55:00|6004.4|6003.4|6007.2|6006.2|6009.2|6008.2|6002.9|6001.9|301
1666011600000|2022-10-17 13:00:00|6007.7|6006.7|6015.7|6014.7|6017.7|6016.7|6007.4|6006.4|1623
1666011900000|2022-10-17 13:05:00|6015.9|6014.9|6012.4|6011.4|6016.9|6015.9|6011.9|6010.9|2912
1666012200000|2022-10-17 13:10:00|6012.7|6011.7|6020.9|6019.9|6022.4|6021.4|6012.4|6011.4|347
1666012500000|2022-10-17 13:15:00|6021.2|6020.2|6023.4|6022.4|6024.9|6023.9|6019.9|6018.9|3298
1666012800000|2022-10-17 13:20:00|6023.7|6022.7|6027.2|6026.2|6027.7|6026.7|6021.9|6020.9|506
1666013100000|2022-10-17 13:25:00|6026.7|6025.7|6031.4|6030.4|6033.2|6032.2|6026.7|6025.7|3046
1666013400000|2022-10-17 13:30:00|6030.9|6029.9|6038.2|6037.2|6041.2|6040.2|6029.4|6028.4|840
1666013700000|2022-10-17 13:35:00|6037.9|6036.9|6051.9|6050.9|6052.9|6051.9|6037.9|6036.9|1171
1666014000000|2022-10-17 13:40:00|6052.2|6051.2|6056.7|6055.7|6060.9|6059.9|6051.9|6050.9|1103
1666014300000|2022-10-17 13:45:00|6056.9|6055.9|6064.2|6063.2|6064.2|6063.2|6052.7|6051.7|868
1666014600000|2022-10-17 13:50:00|6063.9|6062.9|6055.7|6054.7|6065.4|6064.4|6053.9|6052.9|723
1666014900000|2022-10-17 13:55:00|6055.4|6054.4|6046.7|6045.7|6057.2|6056.2|6043.7|6042.7|898
1666015200000|2022-10-17 14:00:00|6047.2|6046.2|6049.4|6048.4|6051.7|6050.7|6043.4|6042.4|795
1666015500000|2022-10-17 14:05:00|6049.2|6048.2|6047.4|6046.4|6050.7|6049.7|6042.9|6041.9|593
1666015800000|2022-10-17 14:10:00|6047.2|6046.2|6061.5|6060.5|6062.2|6061.2|6046.7|6045.7|445
1666016100000|2022-10-17 14:15:00|6061.7|6060.7|6059.7|6058.7|6063.5|6062.5|6055.7|6054.7|473
1666016400000|2022-10-17 14:20:00|6060|6059|6056.7|6055.7|6066.5|6065.5|6055.7|6054.7|567
1666016700000|2022-10-17 14:25:00|6056.5|6055.5|6055.5|6054.5|6057.2|6056.2|6051.5|6050.5|428
1666017000000|2022-10-17 14:30:00|6055.2|6054.2|6059.5|6058.5|6066.7|6065.7|6053.7|6052.7|798
1666017300000|2022-10-17 14:35:00|6060.2|6059.2|6066|6065|6069.5|6068.5|6060.2|6059.2|623
1666017600000|2022-10-17 14:40:00|6066.5|6065.5|6056.5|6055.5|6066.5|6065.5|6055.5|6054.5|1503
1666017900000|2022-10-17 14:45:00|6057|6056|6047.2|6046.2|6057.5|6056.5|6045.2|6044.2|634
1666018200000|2022-10-17 14:50:00|6047|6046|6036|6035|6047.7|6046.7|6031.5|6030.5|7045
1666018500000|2022-10-17 14:55:00|6035.7|6034.7|6037.7|6036.7|6039.2|6038.2|6034.2|6033.2|3836
1666018800000|2022-10-17 15:00:00|6037.5|6036.5|6041|6040|6044.2|6043.2|6037.2|6036.2|635
1666019100000|2022-10-17 15:05:00|6040.7|6039.7|6029.5|6028.5|6042.2|6041.2|6029|6028|744
1666019400000|2022-10-17 15:10:00|6029.2|6028.2|6033|6032|6037.7|6036.7|6029.2|6028.2|821
1666019700000|2022-10-17 15:15:00|6032.7|6031.7|6030.5|6029.5|6033.5|6032.5|6027.2|6026.2|1766
1666020000000|2022-10-17 15:20:00|6030.2|6029.2|6041.2|6040.2|6041.5|6040.5|6028|6027|2453
1666020300000|2022-10-17 15:25:00|6041|6040|6044|6043|6045.7|6044.7|6036.5|6035.5|1333
1666020600000|2022-10-17 15:30:00|6044.5|6042.5|6040.7|6038.7|6049|6047|6039.5|6037.5|3428
1666020900000|2022-10-17 15:35:00|6041|6039|6048.5|6046.5|6048.7|6046.7|6038|6036|2682
1666021200000|2022-10-17 15:40:00|6048.7|6046.7|6045.5|6043.5|6053|6051|6044.2|6042.2|474
1666021500000|2022-10-17 15:45:00|6045.7|6043.7|6045.5|6043.5|6046.2|6044.2|6043|6041|224
1666021800000|2022-10-17 15:50:00|6045.2|6043.2|6050|6048|6051.7|6049.7|6043.5|6041.5|178
1666022100000|2022-10-17 15:55:00|6049.7|6047.7|6042.7|6040.7|6050|6048|6041.7|6039.7|320
1666022400000|2022-10-17 16:00:00|6043|6041|6041.2|6039.2|6046.2|6044.2|6040.5|6038.5|198
1666022700000|2022-10-17 16:05:00|6041|6039|6049.5|6047.5|6050.2|6048.2|6040.5|6038.5|203
1666023000000|2022-10-17 16:10:00|6049.7|6047.7|6041.5|6039.5|6049.7|6047.7|6037.5|6035.5|189
1666023300000|2022-10-17 16:15:00|6041.2|6039.2|6034.5|6032.5|6042.7|6040.7|6033.5|6031.5|211
1666023600000|2022-10-17 16:20:00|6034.2|6032.2|6037.2|6035.2|6037.5|6035.5|6031.2|6029.2|175
1666023900000|2022-10-17 16:25:00|6037.5|6035.5|6039.5|6037.5|6042|6040|6035.2|6033.2|101
1666024200000|2022-10-17 16:30:00|6039.7|6037.7|6042.2|6040.2|6044.7|6042.7|6038.5|6036.5|115
1666024500000|2022-10-17 16:35:00|6042|6040|6039.2|6037.2|6043.7|6041.7|6036.7|6034.7|65
1666024800000|2022-10-17 16:40:00|6039|6037|6032.7|6030.7|6039.5|6037.5|6028.7|6026.7|128
1666025100000|2022-10-17 16:45:00|6032.5|6030.5|6032.2|6030.2|6036.5|6034.5|6027.7|6025.7|149
1666025400000|2022-10-17 16:50:00|6032|6030|6038.5|6036.5|6038.5|6036.5|6031.2|6029.2|67
1666025700000|2022-10-17 16:55:00|6038.2|6036.2|6031.7|6029.7|6038.2|6036.2|6029.2|6027.2|130
1666026000000|2022-10-17 17:00:00|6032|6030|6030.7|6028.7|6033.7|6031.7|6025.7|6023.7|91
1666026300000|2022-10-17 17:05:00|6031|6029|6034.7|6032.7|6037.5|6035.5|6031|6029|74
1666026600000|2022-10-17 17:10:00|6035|6033|6035.2|6033.2|6037.2|6035.2|6034.2|6032.2|28
1666026900000|2022-10-17 17:15:00|6035|6033|6031.7|6029.7|6038.5|6036.5|6030.7|6028.7|56
1666027200000|2022-10-17 17:20:00|6031.5|6029.5|6040.7|6038.7|6041.2|6039.2|6029.7|6027.7|90
1666027500000|2022-10-17 17:25:00|6040.5|6038.5|6040.2|6038.2|6040.7|6038.7|6037.2|6035.2|142
1666027800000|2022-10-17 17:30:00|6040.5|6038.5|6037.5|6035.5|6041.2|6039.2|6037.5|6035.5|85
1666028100000|2022-10-17 17:35:00|6037.2|6035.2|6039.7|6037.7|6040.2|6038.2|6035.7|6033.7|45
1666028400000|2022-10-17 17:40:00|6039.5|6037.5|6037|6035|6040.2|6038.2|6036.2|6034.2|26
1666028700000|2022-10-17 17:45:00|6036.7|6034.7|6042.7|6040.7|6044.5|6042.5|6036.2|6034.2|43
1666029000000|2022-10-17 17:50:00|6043|6041|6042.5|6040.5|6044.7|6042.7|6041.7|6039.7|63
1666029300000|2022-10-17 17:55:00|6042.2|6040.2|6042.2|6040.2|6043.7|6041.7|6040|6038|26
1666029600000|2022-10-17 18:00:00|6041.7|6039.7|6041.7|6039.7|6047.5|6045.5|6039.7|6037.7|88
1666029900000|2022-10-17 18:05:00|6041.5|6039.5|6040.5|6038.5|6042|6040|6038|6036|45
1666030200000|2022-10-17 18:10:00|6040.7|6038.7|6038.5|6036.5|6042|6040|6037|6035|50
1666030500000|2022-10-17 18:15:00|6038.2|6036.2|6038.2|6036.2|6038.5|6036.5|6035.2|6033.2|42
1666030800000|2022-10-17 18:20:00|6038|6036|6034.2|6032.2|6038.2|6036.2|6032.2|6030.2|46
1666031100000|2022-10-17 18:25:00|6034|6032|6034.7|6032.7|6035.2|6033.2|6029.7|6027.7|54
1666031400000|2022-10-17 18:30:00|6035|6033|6033|6031|6035.2|6033.2|6031|6029|46
1666031700000|2022-10-17 18:35:00|6033.2|6031.2|6039.7|6037.7|6040.5|6038.5|6033|6031|59
1666032000000|2022-10-17 18:40:00|6040|6038|6039.7|6037.7|6041.5|6039.5|6038.5|6036.5|53
1666032300000|2022-10-17 18:45:00|6040|6038|6038.5|6036.5|6041.2|6039.2|6036.5|6034.5|65
1666032600000|2022-10-17 18:50:00|6038.2|6036.2|6034.7|6032.7|6038.5|6036.5|6033.2|6031.2|62
1666032900000|2022-10-17 18:55:00|6034.5|6032.5|6034.7|6032.7|6038|6036|6033.2|6031.2|169
1666033200000|2022-10-17 19:00:00|6034.5|6032.5|6032|6030|6036.5|6034.5|6030|6028|95
1666033500000|2022-10-17 19:05:00|6032.2|6030.2|6032.2|6030.2|6035.2|6033.2|6029.2|6027.2|58
1666033800000|2022-10-17 19:10:00|6032|6030|6032.7|6030.7|6033.7|6031.7|6030.2|6028.2|62
1666034100000|2022-10-17 19:15:00|6032.5|6030.5|6032.2|6030.2|6033.7|6031.7|6028.7|6026.7|43
1666034400000|2022-10-17 19:20:00|6032|6030|6036.2|6034.2|6036.7|6034.7|6027.7|6025.7|43
1666034700000|2022-10-17 19:25:00|6036|6034|6039|6037|6039.2|6037.2|6034.2|6032.2|152
1666035000000|2022-10-17 19:30:00|6038.7|6036.7|6040.7|6038.7|6041.5|6039.5|6036|6034|61
1666035300000|2022-10-17 19:35:00|6040.5|6038.5|6037.5|6035.5|6040.7|6038.7|6036.7|6034.7|42
1666035600000|2022-10-17 19:40:00|6037.2|6035.2|6040|6038|6041.2|6039.2|6035.7|6033.7|155
1666035900000|2022-10-17 19:45:00|6040.2|6038.2|6035.7|6033.7|6040.7|6038.7|6035.2|6033.2|117
1666036200000|2022-10-17 19:50:00|6036|6034|6037.5|6035.5|6040.5|6038.5|6035.7|6033.7|193
1666036500000|2022-10-17 19:55:00|6037|6035|6032.5|6030.5|6037.5|6035.5|6027.5|6025.5|237
1666036800000|2022-10-17 20:00:00|6033|6029|6036.3|6032.3|6036.7|6032.7|6030.1|6026.1|0
1666037100000|2022-10-17 20:05:00|6036.4|6032.4|6042|6038|6042.5|6038.5|6036.4|6032.4|0
1666037400000|2022-10-17 20:10:00|6041.6|6037.6|6041.4|6037.4|6042.5|6038.5|6040.7|6036.7|0
1666037700000|2022-10-17 20:15:00|6041.1|6037.1|6048.1|6044.1|6048.1|6044.1|6041.1|6037.1|0
1666038000000|2022-10-17 20:20:00|6047.7|6043.7|6046.1|6042.1|6047.7|6043.7|6044|6040|0
1666038300000|2022-10-17 20:25:00|6046.2|6042.2|6046.5|6042.5|6047.7|6043.7|6045.6|6041.6|0
1666038600000|2022-10-17 20:30:00|6046.2|6042.2|6046.2|6042.2|6047.4|6043.4|6045|6041|0
1666038900000|2022-10-17 20:35:00|6046.5|6042.5|6047.4|6043.4|6048.1|6044.1|6045.3|6041.3|0
1666039200000|2022-10-17 20:40:00|6046.9|6042.9|6051.1|6047.1|6051.7|6047.7|6046.9|6042.9|0
1666039500000|2022-10-17 20:45:00|6051.4|6047.4|6050.6|6046.6|6051.8|6047.8|6049.3|6045.3|0
1666039800000|2022-10-17 20:50:00|6050.5|6046.5|6048.6|6044.6|6050.5|6046.5|6047.7|6043.7|0
1666040100000|2022-10-17 20:55:00|6048.1|6044.1|6047.2|6043.2|6048.6|6044.6|6046.7|6042.7|0
1666040400000|2022-10-17 21:00:00|6047.1|6043.1|6048.2|6044.2|6048.2|6044.2|6046.9|6042.9|0
1666040700000|2022-10-17 21:05:00|6048.4|6044.4|6048.2|6044.2|6048.4|6044.4|6046.8|6042.8|0
1666041000000|2022-10-17 21:10:00|6048.6|6044.6|6051|6047|6051|6047|6048.6|6044.6|0
1666041300000|2022-10-17 21:15:00|6050.9|6046.9|6051|6047|6051.2|6047.2|6050.2|6046.2|0
1666041600000|2022-10-17 21:20:00|6050.9|6046.9|6050|6046|6051|6047|6050|6046|0
1666041900000|2022-10-17 21:25:00|6050.5|6046.5|6051.6|6047.6|6051.6|6047.6|6049.8|6045.8|0
1666042200000|2022-10-17 21:30:00|6051.8|6047.8|6051.2|6047.2|6051.8|6047.8|6051|6047|0
1666042500000|2022-10-17 21:35:00|6051.4|6047.4|6052.5|6048.5|6052.5|6048.5|6051.4|6047.4|0
1666042800000|2022-10-17 21:40:00|6052.4|6048.4|6052.1|6048.1|6052.4|6048.4|6051.7|6047.7|0
1666043100000|2022-10-17 21:45:00|6051.7|6047.7|6052.6|6048.6|6052.8|6048.8|6051.6|6047.6|0
1666043400000|2022-10-17 21:50:00|6052.8|6048.8|6052.3|6048.3|6052.8|6048.8|6051.6|6047.6|0
1666043700000|2022-10-17 21:55:00|6052.4|6048.4|6058.5|6054.5|6059.2|6055.2|6052.3|6048.3|0
1666044000000|2022-10-17 22:00:00|6058.6|6054.6|6061.6|6057.6|6070.6|6066.6|6058.6|6054.6|0
1666044300000|2022-10-17 22:05:00|6061.8|6057.8|6061.1|6057.1|6062.3|6058.3|6059.8|6055.8|0
1666044600000|2022-10-17 22:10:00|6061.9|6057.9|6061.1|6057.1|6063.5|6059.5|6060.4|6056.4|0
1666044900000|2022-10-17 22:15:00|6061|6057|6067.2|6063.2|6068.1|6064.1|6059.9|6055.9|0
1666045200000|2022-10-17 22:20:00|6067.6|6063.6|6069.7|6065.7|6069.7|6065.7|6063.9|6059.9|0
1666045500000|2022-10-17 22:25:00|6069.3|6065.3|6073.2|6069.2|6076.4|6072.4|6069.3|6065.3|0
1666045800000|2022-10-17 22:30:00|6072.9|6068.9|6070.7|6066.7|6072.9|6068.9|6069.9|6065.9|0
1666046100000|2022-10-17 22:35:00|6069.9|6065.9|6067.7|6063.7|6070.7|6066.7|6067.4|6063.4|0
1666046400000|2022-10-17 22:40:00|6067.8|6063.8|6068.3|6064.3|6069|6065|6066.3|6062.3|0
1666046700000|2022-10-17 22:45:00|6068.7|6064.7|6070.8|6066.8|6071.1|6067.1|6067.8|6063.8|0
1666047000000|2022-10-17 22:50:00|6070.9|6066.9|6071.1|6067.1|6072.3|6068.3|6069|6065|0
1666047300000|2022-10-17 22:55:00|6071.5|6067.5|6070.8|6066.8|6072.3|6068.3|6070.8|6066.8|0
1666047600000|2022-10-17 23:00:00|6070.9|6066.9|6071.8|6067.8|6072.6|6068.6|6070.1|6066.1|0
1666047900000|2022-10-17 23:05:00|6072.3|6068.3|6073.5|6069.5|6073.5|6069.5|6071.4|6067.4|0
1666048200000|2022-10-17 23:10:00|6073.8|6069.8|6076.3|6072.3|6076.7|6072.7|6073.5|6069.5|0
1666048500000|2022-10-17 23:15:00|6076|6072|6076.2|6073.2|6077|6074|6074.5|6071.1|0
1666048800000|2022-10-17 23:20:00|6076.1|6073.1|6076.7|6073.7|6077|6074|6074.9|6071.9|0
1666049100000|2022-10-17 23:25:00|6077|6074|6079.5|6076.5|6079.8|6076.8|6075.8|6072.8|0
1666049400000|2022-10-17 23:30:00|6079.1|6076.1|6077.9|6074.9|6082|6079|6077.4|6074.4|0
1666049700000|2022-10-17 23:35:00|6078.3|6075.3|6082.3|6079.3|6082.3|6079.3|6078.3|6075.3|0
1666050000000|2022-10-17 23:40:00|6082.1|6079.1|6084.8|6081.8|6086.7|6083.7|6082|6079|0
1666050300000|2022-10-17 23:45:00|6085.2|6082.2|6085.7|6082.7|6085.7|6082.7|6082.4|6079.4|0
1666050600000|2022-10-17 23:50:00|6085.9|6082.9|6078.9|6075.9|6088.3|6085.3|6078.6|6075.6|0
1666050900000|2022-10-17 23:55:00|6078.6|6075.6|6082.5|6079.5|6082.5|6079.5|6078.6|6075.6|0
1666051200000|2022-10-18 00:00:00|6082|6079|6077|6074|6083.2|6080.2|6075.7|6072.7|0
1666051500000|2022-10-18 00:05:00|6076.9|6073.9|6080.6|6077.6|6080.6|6077.6|6075|6072|0
1666051800000|2022-10-18 00:10:00|6081.1|6078.1|6076.1|6073.1|6081.5|6078.5|6074.3|6071.3|0
1666052100000|2022-10-18 00:15:00|6076.2|6073.2|6071.2|6068.2|6076.2|6073.2|6069.5|6066.5|0
1666052400000|2022-10-18 00:20:00|6069.5|6066.5|6067.7|6064.7|6069.5|6066.5|6065.1|6062.1|0
1666052700000|2022-10-18 00:25:00|6069.4|6066.4|6067.8|6064.8|6071.2|6068.2|6066|6063|0
1666053000000|2022-10-18 00:30:00|6067.7|6064.7|6063.1|6060.1|6069.5|6066.5|6063|6060|0
1666053300000|2022-10-18 00:35:00|6063|6060|6064.7|6061.7|6066.5|6063.5|6061.3|6058.3|0
1666053600000|2022-10-18 00:40:00|6063|6060|6063|6060|6064.8|6061.8|6063|6060|0
1666053900000|2022-10-18 00:45:00|6061.3|6058.3|6063|6060|6063.1|6060.1|6061.3|6058.3|0
1666054200000|2022-10-18 00:50:00|6063.1|6060.1|6063|6060|6063.1|6060.1|6061.2|6058.2|0
1666054500000|2022-10-18 00:55:00|6061.3|6058.3|6066.5|6063.5|6066.6|6063.6|6061.2|6058.2|0
1666054800000|2022-10-18 01:00:00|6065.7|6062.7|6063.1|6060.1|6066.6|6063.6|6063|6060|0
1666055100000|2022-10-18 01:05:00|6063|6060|6066.6|6063.6|6068.3|6065.3|6063|6060|0
1666055400000|2022-10-18 01:10:00|6066.5|6063.5|6066.6|6063.6|6068.3|6065.3|6064.8|6061.8|0
1666055700000|2022-10-18 01:15:00|6065.7|6062.7|6059.6|6056.6|6066.6|6063.6|6057.9|6054.9|0
1666056000000|2022-10-18 01:20:00|6061.3|6058.3|6057.9|6054.9|6061.3|6058.3|6056.1|6053.1|0
1666056300000|2022-10-18 01:25:00|6057|6054|6057.9|6054.9|6059.6|6056.6|6056.1|6053.1|0
1666056600000|2022-10-18 01:30:00|6059.6|6056.6|6052.2|6049.2|6061.3|6058.3|6052.1|6049.1|0
1666056900000|2022-10-18 01:35:00|6052.1|6049.1|6055.7|6052.7|6057.4|6054.4|6052.1|6049.1|0
1666057200000|2022-10-18 01:40:00|6057.4|6054.4|6059.1|6056.1|6060.9|6057.9|6054.8|6051.8|0
1666057500000|2022-10-18 01:45:00|6060.8|6057.8|6059|6056|6060.8|6057.8|6057.3|6054.3|0
1666057800000|2022-10-18 01:50:00|6057.3|6054.3|6055.6|6052.6|6057.3|6054.3|6055.5|6052.5|0
1666058100000|2022-10-18 01:55:00|6056.5|6053.5|6055.6|6052.6|6057.3|6054.3|6052.2|6049.2|0
1666058400000|2022-10-18 02:00:00|6054.8|6051.8|6052.1|6049.1|6054.8|6051.8|6050.4|6047.4|0
1666058700000|2022-10-18 02:05:00|6051.3|6048.3|6048.7|6045.7|6052.1|6049.1|6048.6|6045.6|0
1666059000000|2022-10-18 02:10:00|6048.6|6045.6|6048.6|6045.6|6048.7|6045.7|6046.9|6043.9|0
1666059300000|2022-10-18 02:15:00|6048.7|6045.7|6050.4|6047.4|6050.4|6047.4|6048.6|6045.6|0
1666059600000|2022-10-18 02:20:00|6049.5|6046.5|6047|6044|6049.6|6046.6|6046.9|6043.9|0
1666059900000|2022-10-18 02:25:00|6046.9|6043.9|6050.4|6047.4|6050.4|6047.4|6045.2|6042.2|0
1666060200000|2022-10-18 02:30:00|6050.5|6047.5|6048.8|6045.8|6052.2|6049.2|6048.7|6045.7|0
1666060500000|2022-10-18 02:35:00|6050.5|6047.5|6048.7|6045.7|6050.5|6047.5|6047|6044|0
1666060800000|2022-10-18 02:40:00|6049.6|6046.6|6045.3|6042.3|6050.5|6047.5|6045.3|6042.3|0
1666061100000|2022-10-18 02:45:00|6044.4|6041.4|6045.4|6042.4|6045.4|6042.4|6043.5|6040.5|0
1666061400000|2022-10-18 02:50:00|6046.2|6043.2|6050.6|6047.6|6050.6|6047.6|6045.4|6042.4|0
1666061700000|2022-10-18 02:55:00|6050.5|6047.5|6050.5|6047.5|6052.3|6049.3|6050.5|6047.5|0
1666062000000|2022-10-18 03:00:00|6050.6|6047.6|6054|6051|6054|6051|6050.5|6047.5|0
1666062300000|2022-10-18 03:05:00|6054.1|6051.1|6055.8|6052.8|6055.8|6052.8|6052.3|6049.3|0
1666062600000|2022-10-18 03:10:00|6054.1|6051.1|6054|6051|6054.1|6051.1|6054|6051|0
1666062900000|2022-10-18 03:15:00|6054.1|6051.1|6059.3|6056.3|6059.3|6056.3|6054|6051|0
1666063200000|2022-10-18 03:20:00|6058.4|6055.4|6055.8|6052.8|6058.4|6055.4|6054.1|6051.1|0
1666063500000|2022-10-18 03:25:00|6054.1|6051.1|6055.9|6052.9|6055.9|6052.9|6052.4|6049.4|0
1666063800000|2022-10-18 03:30:00|6056.7|6053.7|6069.8|6066.8|6073.3|6070.3|6055.8|6052.8|0
1666064100000|2022-10-18 03:35:00|6069.9|6066.9|6075.1|6072.1|6075.2|6072.2|6068.9|6065.9|0
1666064400000|2022-10-18 03:40:00|6076.8|6073.8|6094.2|6091.2|6094.2|6091.2|6073.4|6070.4|0
1666064700000|2022-10-18 03:45:00|6094.3|6091.3|6096|6093|6099.6|6096.6|6088.9|6085.9|0
1666065000000|2022-10-18 03:50:00|6097.7|6094.7|6100.7|6097.7|6100.7|6097.7|6092.4|6089.4|0
1666065300000|2022-10-18 03:55:00|6099|6096|6095.2|6092.2|6099.8|6096.8|6095.2|6092.2|0
1666065600000|2022-10-18 04:00:00|6095.3|6092.3|6102|6099|6104|6101|6093.5|6090.5|0
1666065900000|2022-10-18 04:05:00|6102.9|6099.9|6103.5|6100.5|6105.5|6102.5|6101.8|6098.8|0
1666066200000|2022-10-18 04:10:00|6103.4|6100.4|6114.8|6111.8|6115.6|6112.6|6103.4|6100.4|0
1666066500000|2022-10-18 04:15:00|6116.5|6113.5|6122.6|6119.6|6122.9|6119.9|6116.5|6113.5|0
1666066800000|2022-10-18 04:20:00|6121.8|6118.8|6125.6|6122.6|6126.4|6123.4|6120.9|6117.9|0
1666067100000|2022-10-18 04:25:00|6125.3|6122.3|6126.5|6123.5|6130.4|6127.4|6124.8|6121.8|0
1666067400000|2022-10-18 04:30:00|6126.3|6123.3|6129.5|6126.5|6129.6|6126.6|6121.9|6118.9|0
1666067700000|2022-10-18 04:35:00|6128.7|6125.7|6121.3|6118.3|6128.7|6125.7|6121.2|6118.2|0
1666068000000|2022-10-18 04:40:00|6121.2|6118.2|6121|6118|6121.2|6118.2|6119.3|6116.3|0
1666068300000|2022-10-18 04:45:00|6121.1|6118.1|6120.6|6117.6|6122.8|6119.8|6118.9|6115.9|0
1666068600000|2022-10-18 04:50:00|6118.9|6115.9|6117|6114|6120.6|6117.6|6117|6114|0
1666068900000|2022-10-18 04:55:00|6118.7|6115.7|6117|6114|6125.6|6122.6|6117|6114|0
1666069200000|2022-10-18 05:00:00|6116.9|6113.9|6120.4|6117.4|6120.5|6117.5|6115.2|6112.2|0
1666069500000|2022-10-18 05:05:00|6120.5|6117.5|6113.4|6110.4|6120.5|6117.5|6113.4|6110.4|0
1666069800000|2022-10-18 05:10:00|6111.7|6108.7|6118.4|6115.4|6118.4|6115.4|6109.9|6106.9|0
1666070100000|2022-10-18 05:15:00|6118.3|6115.3|6114.5|6111.5|6120.1|6117.1|6114.5|6111.5|0
1666070400000|2022-10-18 05:20:00|6112.8|6109.8|6110|6107|6112.8|6109.8|6108.4|6105.4|0
1666070700000|2022-10-18 05:25:00|6110.9|6107.9|6111.7|6108.7|6115.2|6112.2|6110|6107|0
1666071000000|2022-10-18 05:30:00|6110|6107|6115.5|6112.5|6115.5|6112.5|6110|6107|0
1666071300000|2022-10-18 05:35:00|6113.8|6110.8|6117.7|6114.7|6117.7|6114.7|6110.4|6107.4|0
1666071600000|2022-10-18 05:40:00|6119.4|6116.4|6115.3|6112.3|6119.4|6116.4|6115.3|6112.3|0
1666071900000|2022-10-18 05:45:00|6113.6|6110.6|6110.7|6107.7|6116.7|6113.7|6110.7|6107.7|0
1666072200000|2022-10-18 05:50:00|6112.4|6109.4|6112|6109|6112.4|6109.4|6108.9|6105.9|0
1666072500000|2022-10-18 05:55:00|6111.9|6108.9|6104.3|6101.3|6111.9|6108.9|6102.5|6099.5|0
1666072800000|2022-10-18 06:00:00|6104.2|6101.2|6097.2|6095.2|6104.8|6101.3|6095.2|6093.2|671
1666073100000|2022-10-18 06:05:00|6096.7|6094.7|6098.5|6096.5|6098.5|6096.5|6092.7|6090.7|688
1666073400000|2022-10-18 06:10:00|6098.7|6096.7|6111.7|6109.7|6111.7|6109.7|6098|6096|288
1666073700000|2022-10-18 06:15:00|6111.5|6109.5|6111.2|6109.2|6114|6112|6108.2|6106.2|196
1666074000000|2022-10-18 06:20:00|6111.5|6109.5|6117.2|6115.2|6119|6117|6109.7|6107.7|160
1666074300000|2022-10-18 06:25:00|6117.5|6115.5|6118.2|6116.2|6121.2|6119.2|6116.7|6114.7|85
1666074600000|2022-10-18 06:30:00|6118.5|6116.5|6120|6118|6122.7|6120.7|6115.2|6113.2|1204
1666074900000|2022-10-18 06:35:00|6119.7|6117.7|6121.2|6119.2|6123|6121|6119.2|6117.2|207
1666075200000|2022-10-18 06:40:00|6121.5|6119.5|6130|6128|6130.7|6128.7|6121.2|6119.2|167
1666075500000|2022-10-18 06:45:00|6129.7|6127.7|6124.7|6122.7|6129.7|6127.7|6124|6122|130
1666075800000|2022-10-18 06:50:00|6125|6123|6117.2|6115.2|6126|6124|6114.5|6112.5|224
1666076100000|2022-10-18 06:55:00|6117|6115|6111|6109|6117.2|6115.2|6110.7|6108.7|676
1666076400000|2022-10-18 07:00:00|6110.5|6109.5|6090|6089|6111.2|6110.2|6087.5|6086.5|3395
1666076700000|2022-10-18 07:05:00|6091.2|6090.2|6081.7|6080.7|6096|6095|6077.7|6076.7|1990
1666077000000|2022-10-18 07:10:00|6082.2|6081.2|6082.5|6081.5|6096.2|6095.2|6081.2|6080.2|1544
1666077300000|2022-10-18 07:15:00|6082.7|6081.7|6089.2|6088.2|6100|6099|6082.7|6081.7|1973
1666077600000|2022-10-18 07:20:00|6089|6088|6099.5|6098.5|6100.7|6099.7|6079.7|6078.7|2572
1666077900000|2022-10-18 07:25:00|6100.2|6099.2|6101|6100|6105.2|6104.2|6097.2|6096.2|723
1666078200000|2022-10-18 07:30:00|6101.2|6100.2|6106|6105|6111.7|6110.7|6100|6099|953
1666078500000|2022-10-18 07:35:00|6105.7|6104.7|6105.2|6104.2|6108.7|6107.7|6103|6102|529
1666078800000|2022-10-18 07:40:00|6105.4|6104.4|6106.9|6105.9|6113.9|6112.9|6103.4|6102.4|3041
1666079100000|2022-10-18 07:45:00|6106.7|6105.7|6110.4|6109.4|6112.4|6111.4|6102.4|6101.4|487
1666079400000|2022-10-18 07:50:00|6110.7|6109.7|6108.2|6107.2|6112.7|6111.7|6104.9|6103.9|493
1666079700000|2022-10-18 07:55:00|6107.9|6106.9|6109.2|6108.2|6114.9|6113.9|6107.7|6106.7|465
1666080000000|2022-10-18 08:00:00|6108.9|6107.9|6111.7|6110.7|6116.9|6115.9|6108.7|6107.7|613
1666080300000|2022-10-18 08:05:00|6111.9|6110.9|6109.2|6108.2|6118.7|6117.7|6108.4|6107.4|665
1666080600000|2022-10-18 08:10:00|6108.9|6107.9|6111.4|6110.4|6113.9|6112.9|6108.9|6107.9|6201
1666080900000|2022-10-18 08:15:00|6111.2|6110.2|6114.4|6113.4|6115.2|6114.2|6110.2|6109.2|532
1666081200000|2022-10-18 08:20:00|6114.7|6113.7|6110.4|6109.4|6114.9|6113.9|6106.7|6105.7|5978
1666081500000|2022-10-18 08:25:00|6110.7|6109.7|6111.4|6110.4|6116.4|6115.4|6106.7|6105.7|10654
1666081800000|2022-10-18 08:30:00|6111.2|6110.2|6112.4|6111.4|6117.4|6116.4|6110.9|6109.9|554
1666082100000|2022-10-18 08:35:00|6112.2|6111.2|6102.7|6101.7|6114.4|6113.4|6101.2|6100.2|424
1666082400000|2022-10-18 08:40:00|6102.9|6101.9|6094.7|6093.7|6104.9|6103.9|6092.4|6091.4|568
1666082700000|2022-10-18 08:45:00|6094.4|6093.4|6096.4|6095.4|6098.2|6097.2|6092.9|6091.9|2958
1666083000000|2022-10-18 08:50:00|6096.7|6095.7|6091.4|6090.4|6099.7|6098.7|6090.9|6089.9|4995
1666083300000|2022-10-18 08:55:00|6091.7|6090.7|6086.4|6085.4|6093.2|6092.2|6081.7|6080.7|1610
1666083600000|2022-10-18 09:00:00|6086.7|6085.7|6087.4|6086.4|6090.7|6089.7|6077.9|6076.9|5569
1666083900000|2022-10-18 09:05:00|6087.2|6086.2|6073.2|6072.2|6087.7|6086.7|6072.4|6071.4|664
1666084200000|2022-10-18 09:10:00|6073.4|6072.4|6075.9|6074.9|6079.7|6078.7|6071.4|6070.4|570
1666084500000|2022-10-18 09:15:00|6076.2|6075.2|6079.2|6078.2|6082.2|6081.2|6074.2|6073.2|2551
1666084800000|2022-10-18 09:20:00|6079.4|6078.4|6066.4|6065.4|6079.4|6078.4|6066.2|6065.2|1608
1666085100000|2022-10-18 09:25:00|6066.2|6065.2|6069.9|6068.9|6070.2|6069.2|6062.4|6061.4|531
1666085400000|2022-10-18 09:30:00|6070.2|6069.2|6059.9|6058.9|6074.2|6073.2|6057.9|6056.9|866
1666085700000|2022-10-18 09:35:00|6059.7|6058.7|6059.7|6058.7|6063.4|6062.4|6057.7|6056.7|1330
1666086000000|2022-10-18 09:40:00|6059.9|6058.9|6061.7|6060.7|6063.4|6062.4|6056.9|6055.9|5916
1666086300000|2022-10-18 09:45:00|6061.4|6060.4|6069.4|6068.4|6071.7|6070.7|6060.2|6059.2|395
1666086600000|2022-10-18 09:50:00|6069.2|6068.2|6072.7|6071.7|6073.9|6072.9|6064.9|6063.9|864
1666086900000|2022-10-18 09:55:00|6072.4|6071.4|6078.7|6077.7|6079.2|6078.2|6071.7|6070.7|854
1666087200000|2022-10-18 10:00:00|6078.4|6077.4|6079.4|6078.4|6081.4|6080.4|6076.4|6075.4|712
1666087500000|2022-10-18 10:05:00|6079.2|6078.2|6073.4|6072.4|6081.7|6080.7|6071.4|6070.4|317
1666087800000|2022-10-18 10:10:00|6073.2|6072.2|6076.7|6075.7|6077.2|6076.2|6064.9|6063.9|533
1666088100000|2022-10-18 10:15:00|6076.4|6075.4|6079.4|6078.4|6081.7|6080.7|6076.4|6075.4|362
1666088400000|2022-10-18 10:20:00|6079.7|6078.7|6083.7|6082.7|6086.4|6085.4|6079.4|6078.4|667
1666088700000|2022-10-18 10:25:00|6083.9|6082.9|6079.9|6078.9|6086.2|6085.2|6078.7|6077.7|1288
1666089000000|2022-10-18 10:30:00|6079.7|6078.7|6078.4|6077.4|6080.2|6079.2|6072.7|6071.7|405
1666089300000|2022-10-18 10:35:00|6078.2|6077.2|6085.2|6084.2|6090.4|6089.4|6077.2|6076.2|557
1666089600000|2022-10-18 10:40:00|6084.9|6083.9|6081.9|6080.9|6088.4|6087.4|6080.4|6079.4|312
1666089900000|2022-10-18 10:45:00|6081.7|6080.7|6082.4|6081.4|6086.7|6085.7|6081.2|6080.2|462
1666090200000|2022-10-18 10:50:00|6082.7|6081.7|6082.7|6081.7|6083.7|6082.7|6079.4|6078.4|311
1666090500000|2022-10-18 10:55:00|6082.9|6081.9|6080.7|6079.7|6084.9|6083.9|6078.2|6077.2|252
1666090800000|2022-10-18 11:00:00|6080.9|6079.9|6091.2|6090.2|6093.4|6092.4|6079.2|6078.2|533
1666091100000|2022-10-18 11:05:00|6090.9|6089.9|6090.9|6089.9|6094.2|6093.2|6087.9|6086.9|401
1666091400000|2022-10-18 11:10:00|6091.2|6090.2|6090.9|6089.9|6094.9|6093.9|6088.4|6087.4|297
1666091700000|2022-10-18 11:15:00|6090.7|6089.7|6087.7|6086.7|6090.9|6089.9|6086.4|6085.4|351
1666092000000|2022-10-18 11:20:00|6088.2|6087.2|6091.7|6090.7|6093.9|6092.9|6087.4|6086.4|361
1666092300000|2022-10-18 11:25:00|6091.9|6090.9|6092.9|6091.9|6094.7|6093.7|6088.7|6087.7|362
1666092600000|2022-10-18 11:30:00|6092.7|6091.7|6105.4|6104.4|6105.7|6104.7|6092.7|6091.7|563
1666092900000|2022-10-18 11:35:00|6105.2|6104.2|6105.9|6104.9|6106.7|6105.7|6100.7|6099.7|448
1666093200000|2022-10-18 11:40:00|6105.5|6104.5|6107|6106|6110|6109|6104.3|6103.3|544
1666093500000|2022-10-18 11:45:00|6107.3|6106.3|6112|6111|6113|6112|6106.3|6105.3|752
1666093800000|2022-10-18 11:50:00|6111.8|6110.8|6109.5|6108.5|6112.5|6111.5|6107.3|6106.3|248
1666094100000|2022-10-18 11:55:00|6109.3|6108.3|6110|6109|6112|6111|6107.3|6106.3|433
1666094400000|2022-10-18 12:00:00|6109.5|6108.5|6111|6110|6113.5|6112.5|6107.8|6106.8|364
1666094700000|2022-10-18 12:05:00|6111.3|6110.3|6120.8|6119.8|6121.8|6120.8|6109.5|6108.5|458
1666095000000|2022-10-18 12:10:00|6121|6120|6127.5|6126.5|6129.5|6128.5|6121|6120|741
1666095300000|2022-10-18 12:15:00|6127.3|6126.3|6124.8|6123.8|6132.5|6131.5|6124.3|6123.3|762
1666095600000|2022-10-18 12:20:00|6125|6124|6121|6120|6126.5|6125.5|6119.8|6118.8|716
1666095900000|2022-10-18 12:25:00|6120.8|6119.8|6125.3|6124.3|6126|6125|6116.8|6115.8|540
1666096200000|2022-10-18 12:30:00|6125.5|6124.5|6129.8|6128.8|6134.3|6133.3|6125.5|6124.5|1130
1666096500000|2022-10-18 12:35:00|6130|6129|6134.3|6133.3|6135.5|6134.5|6127.8|6126.8|394
1666096800000|2022-10-18 12:40:00|6133.8|6132.8|6133|6132|6137|6136|6132|6131|1354
1666097100000|2022-10-18 12:45:00|6132.8|6131.8|6137.8|6136.8|6138.5|6137.5|6128.8|6127.8|349
1666097400000|2022-10-18 12:50:00|6138|6137|6136.8|6135.8|6140.8|6139.8|6134.3|6133.3|449
1666097700000|2022-10-18 12:55:00|6137|6136|6135.8|6134.8|6138.8|6137.8|6133.8|6132.8|428
1666098000000|2022-10-18 13:00:00|6136|6135|6137|6136|6139.8|6138.8|6133.8|6132.8|5043
1666098300000|2022-10-18 13:05:00|6137.3|6136.3|6132.5|6131.5|6137.3|6136.3|6130.3|6129.3|426
1666098600000|2022-10-18 13:10:00|6132.3|6131.3|6123.8|6122.8|6133|6132|6123.3|6122.3|391
1666098900000|2022-10-18 13:15:00|6124|6123|6128.3|6127.3|6129.8|6128.8|6122.3|6121.3|431
1666099200000|2022-10-18 13:20:00|6128.5|6127.5|6130.8|6129.8|6131.8|6130.8|6126.3|6125.3|2014
1666099500000|2022-10-18 13:25:00|6130.3|6129.3|6138.8|6137.8|6139|6138|6130|6129|998
1666099800000|2022-10-18 13:30:00|6139.3|6138.3|6131|6130|6141.8|6140.8|6128.8|6127.8|1059
1666100100000|2022-10-18 13:35:00|6130.8|6129.8|6132.5|6131.5|6139.3|6138.3|6130.3|6129.3|551
1666100400000|2022-10-18 13:40:00|6132.8|6131.8|6131|6130|6135.8|6134.8|6125.8|6124.8|821
1666100700000|2022-10-18 13:45:00|6130.8|6129.8|6132|6131|6133.5|6132.5|6121.5|6120.5|606
1666101000000|2022-10-18 13:50:00|6132.5|6131.5|6110.8|6109.8|6133.5|6132.5|6109.3|6108.3|2770
1666101300000|2022-10-18 13:55:00|6111|6110|6115|6114|6119.3|6118.3|6110.5|6109.5|916
1666101600000|2022-10-18 14:00:00|6115.8|6114.8|6123.5|6122.5|6123.8|6122.8|6114|6113|999
1666101900000|2022-10-18 14:05:00|6123.3|6122.3|6126|6125|6128|6127|6116.5|6115.5|6130
1666102200000|2022-10-18 14:10:00|6126.1|6125.1|6121.4|6120.4|6126.9|6125.9|6121.1|6120.1|1955
1666102500000|2022-10-18 14:15:00|6121.9|6120.9|6116.1|6115.1|6124.9|6123.9|6115.4|6114.4|719
1666102800000|2022-10-18 14:20:00|6116.4|6115.4|6104.4|6103.4|6116.4|6115.4|6103.4|6102.4|2412
1666103100000|2022-10-18 14:25:00|6104.6|6103.6|6097.6|6096.6|6107.6|6106.6|6097.4|6096.4|3573
1666103400000|2022-10-18 14:30:00|6097.9|6096.9|6099.9|6098.9|6101.4|6100.4|6095.9|6094.9|886
1666103700000|2022-10-18 14:35:00|6100.1|6099.1|6088.9|6087.9|6100.4|6099.4|6088.1|6087.1|798
1666104000000|2022-10-18 14:40:00|6089.1|6088.1|6099.1|6098.1|6099.4|6098.4|6088.4|6087.4|705
1666104300000|2022-10-18 14:45:00|6099.4|6098.4|6099.1|6098.1|6103.1|6102.1|6093.6|6092.6|525
1666104600000|2022-10-18 14:50:00|6098.9|6097.9|6097.6|6096.6|6099.9|6098.9|6095.4|6094.4|1866
1666104900000|2022-10-18 14:55:00|6097.4|6096.4|6096.6|6095.6|6099.6|6098.6|6094.6|6093.6|839
1666105200000|2022-10-18 15:00:00|6096.4|6095.4|6099.9|6098.9|6101.6|6100.6|6091.6|6090.6|2547
1666105500000|2022-10-18 15:05:00|6100.4|6099.4|6087.4|6086.4|6103.4|6102.4|6084.6|6083.6|842
1666105800000|2022-10-18 15:10:00|6087.1|6086.1|6083.1|6082.1|6091.4|6090.4|6079.4|6078.4|814
1666106100000|2022-10-18 15:15:00|6083.4|6082.4|6081.9|6080.9|6088.4|6087.4|6079.9|6078.9|1630
1666106400000|2022-10-18 15:20:00|6082.1|6081.1|6072.9|6071.9|6083.4|6082.4|6071.6|6070.6|2738
1666106700000|2022-10-18 15:25:00|6072.4|6071.4|6080.1|6079.1|6081.6|6080.6|6069.9|6068.9|1541
1666107000000|2022-10-18 15:30:00|6080.6|6078.6|6068.4|6066.4|6080.9|6078.9|6064.4|6062.4|8162
1666107300000|2022-10-18 15:35:00|6067.9|6065.9|6060.9|6058.9|6068.6|6066.6|6055.6|6053.6|1786
1666107600000|2022-10-18 15:40:00|6061.1|6059.1|6065.6|6063.6|6065.6|6063.6|6055.6|6053.6|503
1666107900000|2022-10-18 15:45:00|6065.4|6063.4|6075.4|6073.4|6076.6|6074.6|6063.6|6061.6|1494
1666108200000|2022-10-18 15:50:00|6075.1|6073.1|6076.6|6074.6|6082.4|6080.4|6073.4|6071.4|397
1666108500000|2022-10-18 15:55:00|6076.9|6074.9|6081.1|6079.1|6081.9|6079.9|6070.4|6068.4|782
1666108800000|2022-10-18 16:00:00|6080.6|6078.6|6077.6|6075.6|6080.6|6078.6|6071.4|6069.4|1753
1666109100000|2022-10-18 16:05:00|6077.4|6075.4|6084.9|6082.9|6085.6|6083.6|6068.6|6066.6|305
1666109400000|2022-10-18 16:10:00|6084.6|6082.6|6088.6|6086.6|6092.1|6090.1|6084.1|6082.1|232
1666109700000|2022-10-18 16:15:00|6088.4|6086.4|6089.9|6087.9|6093.4|6091.4|6084.1|6082.1|7372
1666110000000|2022-10-18 16:20:00|6090.1|6088.1|6080.6|6078.6|6090.1|6088.1|6080.1|6078.1|159
1666110300000|2022-10-18 16:25:00|6080.4|6078.4|6080.1|6078.1|6081.1|6079.1|6074.4|6072.4|170
1666110600000|2022-10-18 16:30:00|6080.4|6078.4|6086.1|6084.1|6087.4|6085.4|6076.6|6074.6|92
1666110900000|2022-10-18 16:35:00|6085.9|6083.9|6092.1|6090.1|6097.1|6095.1|6085.9|6083.9|202
1666111200000|2022-10-18 16:40:00|6091.9|6089.9|6088.1|6086.1|6095.6|6093.6|6087.9|6085.9|1136
1666111500000|2022-10-18 16:45:00|6088.4|6086.4|6085.1|6083.1|6088.9|6086.9|6081.4|6079.4|92
1666111800000|2022-10-18 16:50:00|6084.9|6082.9|6091.6|6089.6|6092.6|6090.6|6083.9|6081.9|64
1666112100000|2022-10-18 16:55:00|6091.9|6089.9|6079.1|6077.1|6091.9|6089.9|6079.1|6077.1|107
1666112400000|2022-10-18 17:00:00|6080.1|6078.1|6066.6|6064.6|6083.1|6081.1|6064.1|6062.1|431
1666112700000|2022-10-18 17:05:00|6066.9|6064.9|6071.6|6069.6|6075.6|6073.6|6066.1|6064.1|235
1666113000000|2022-10-18 17:10:00|6071.9|6069.9|6081.6|6079.6|6082.6|6080.6|6070.1|6068.1|115
1666113300000|2022-10-18 17:15:00|6081.4|6079.4|6080.6|6078.6|6083.4|6081.4|6077.6|6075.6|86
1666113600000|2022-10-18 17:20:00|6080.4|6078.4|6082.4|6080.4|6086.1|6084.1|6076.1|6074.1|145
1666113900000|2022-10-18 17:25:00|6082.1|6080.1|6090.4|6088.4|6090.9|6088.9|6081.6|6079.6|121
1666114200000|2022-10-18 17:30:00|6090.1|6088.1|6098.1|6096.1|6098.4|6096.4|6087.1|6085.1|128
1666114500000|2022-10-18 17:35:00|6097.9|6095.9|6094.9|6092.9|6098.6|6096.6|6092.4|6090.4|81
1666114800000|2022-10-18 17:40:00|6094.6|6092.6|6092.6|6090.6|6096.4|6094.4|6090.4|6088.4|65
1666115100000|2022-10-18 17:45:00|6092.9|6090.9|6095.4|6093.4|6095.9|6093.9|6085.1|6083.1|85
1666115400000|2022-10-18 17:50:00|6095.1|6093.1|6097.1|6095.1|6098.1|6096.1|6093.6|6091.6|41
1666115700000|2022-10-18 17:55:00|6096.9|6094.9|6094.6|6092.6|6099.4|6097.4|6091.9|6089.9|53
1666116000000|2022-10-18 18:00:00|6094.4|6092.4|6088.1|6086.1|6096.9|6094.9|6087.6|6085.6|49
1666116300000|2022-10-18 18:05:00|6087.9|6085.9|6086.1|6084.1|6092.6|6090.6|6084.1|6082.1|56
1666116600000|2022-10-18 18:10:00|6086.4|6084.4|6088.4|6086.4|6090.1|6088.1|6086.4|6084.4|41
1666116900000|2022-10-18 18:15:00|6088.1|6086.1|6084.9|6082.9|6088.1|6086.1|6083.6|6081.6|26
1666117200000|2022-10-18 18:20:00|6084.6|6082.6|6091.1|6089.1|6092.1|6090.1|6082.9|6080.9|92
1666117500000|2022-10-18 18:25:00|6090.9|6088.9|6094.6|6092.6|6095.1|6093.1|6087.1|6085.1|79
1666117800000|2022-10-18 18:30:00|6094.4|6092.4|6089.4|6087.4|6094.9|6092.9|6087.9|6085.9|52
1666118100000|2022-10-18 18:35:00|6089.6|6087.6|6079.1|6077.1|6091.9|6089.9|6075.9|6073.9|103
1666118400000|2022-10-18 18:40:00|6078.9|6076.9|6066.6|6064.6|6080.1|6078.1|6066.4|6064.4|198
1666118700000|2022-10-18 18:45:00|6066.9|6064.9|6063.6|6061.6|6070.6|6068.6|6057.6|6055.6|338
1666119000000|2022-10-18 18:50:00|6063.9|6061.9|6068.1|6066.1|6069.6|6067.6|6059.9|6057.9|117
1666119300000|2022-10-18 18:55:00|6067.9|6065.9|6069.6|6067.6|6071.1|6069.1|6064.9|6062.9|122
1666119600000|2022-10-18 19:00:00|6069.4|6067.4|6065.1|6063.1|6070.1|6068.1|6060.9|6058.9|147
1666119900000|2022-10-18 19:05:00|6064.9|6062.9|6066.6|6064.6|6071.6|6069.6|6064.4|6062.4|105
1666120200000|2022-10-18 19:10:00|6066.9|6064.9|6065.9|6063.9|6070.6|6068.6|6063.9|6061.9|61
1666120500000|2022-10-18 19:15:00|6065.6|6063.6|6068.6|6066.6|6070.1|6068.1|6062.1|6060.1|81
1666120800000|2022-10-18 19:20:00|6068.4|6066.4|6072.9|6070.9|6074.1|6072.1|6065.1|6063.1|73
1666121100000|2022-10-18 19:25:00|6072.6|6070.6|6075.1|6073.1|6075.1|6073.1|6069.4|6067.4|100
1666121400000|2022-10-18 19:30:00|6074.9|6072.9|6088.6|6086.6|6090.4|6088.4|6073.4|6071.4|249
1666121700000|2022-10-18 19:35:00|6088.9|6086.9|6086.9|6084.9|6089.9|6087.9|6081.4|6079.4|74
1666122000000|2022-10-18 19:40:00|6086.6|6084.6|6090.1|6088.1|6091.6|6089.6|6086.1|6084.1|99
1666122300000|2022-10-18 19:45:00|6089.9|6087.9|6087.1|6085.1|6089.9|6087.9|6084.9|6082.9|79
1666122600000|2022-10-18 19:50:00|6086.9|6084.9|6087.4|6085.4|6093.6|6091.6|6085.1|6083.1|290
1666122900000|2022-10-18 19:55:00|6087.1|6085.1|6091.1|6089.1|6091.1|6089.1|6083.6|6081.6|394
1666123200000|2022-10-18 20:00:00|6093.2|6089.2|6109.7|6105.7|6113.4|6109.4|6073.9|6069.9|0
1666123500000|2022-10-18 20:05:00|6110|6106|6108|6104|6114.3|6110.3|6103.6|6099.6|0
1666123800000|2022-10-18 20:10:00|6107.7|6103.7|6111.2|6107.2|6114.9|6110.9|6106.4|6102.4|0
1666124100000|2022-10-18 20:15:00|6111.3|6107.3|6125.5|6121.5|6126.9|6122.9|6111.3|6107.3|0
1666124400000|2022-10-18 20:20:00|6125.6|6121.6|6124.6|6120.6|6126.1|6122.1|6121.2|6117.2|0
1666124700000|2022-10-18 20:25:00|6124.2|6120.2|6125.3|6121.3|6126|6122|6122.3|6118.3|0
1666125000000|2022-10-18 20:30:00|6125.4|6121.4|6123.2|6119.2|6127.5|6123.5|6121.9|6117.9|0
1666125300000|2022-10-18 20:35:00|6123.5|6119.5|6130.4|6126.4|6130.6|6126.6|6122.8|6118.8|0
1666125600000|2022-10-18 20:40:00|6130.2|6126.2|6133.5|6129.5|6134.4|6130.4|6129.9|6125.9|0
1666125900000|2022-10-18 20:45:00|6133.2|6129.2|6133.3|6129.3|6134.5|6130.5|6131.9|6127.9|0
1666126200000|2022-10-18 20:50:00|6133.6|6129.6|6128.5|6124.5|6133.6|6129.6|6128.5|6124.5|0
1666126500000|2022-10-18 20:55:00|6128.4|6124.4|6124.5|6120.5|6128.8|6124.8|6123.5|6119.5|0
1666126800000|2022-10-18 21:00:00|6124.6|6120.6|6124.5|6120.5|6124.8|6120.8|6123.1|6119.1|0
1666127100000|2022-10-18 21:05:00|6124.7|6120.7|6124|6120|6125|6121|6123.7|6119.7|0
1666127400000|2022-10-18 21:10:00|6124.1|6120.1|6126.1|6122.1|6126.3|6122.3|6124.1|6120.1|0
1666127700000|2022-10-18 21:15:00|6126.3|6122.3|6126.8|6122.8|6127.5|6123.5|6126.1|6122.1|0
1666128000000|2022-10-18 21:20:00|6126.7|6122.7|6127.5|6123.5|6127.5|6123.5|6126.3|6122.3|0
1666128300000|2022-10-18 21:25:00|6127.7|6123.7|6126.6|6122.6|6127.7|6123.7|6125.6|6121.6|0
1666128600000|2022-10-18 21:30:00|6126.4|6122.4|6127.4|6123.4|6127.4|6123.4|6126.1|6122.1|0
1666128900000|2022-10-18 21:35:00|6127.6|6123.6|6127.1|6123.1|6127.6|6123.6|6126.7|6122.7|0
1666129200000|2022-10-18 21:40:00|6127.3|6123.3|6127.1|6123.1|6127.3|6123.3|6126.4|6122.4|0
1666129500000|2022-10-18 21:45:00|6127.3|6123.3|6126.2|6122.2|6127.3|6123.3|6125.1|6121.1|0
1666129800000|2022-10-18 21:50:00|6126.1|6122.1|6126.3|6122.3|6126.3|6122.3|6124.6|6120.6|0
1666130100000|2022-10-18 21:55:00|6126.4|6122.4|6124.6|6120.6|6127.4|6123.4|6123.9|6119.9|0
1666130400000|2022-10-18 22:00:00|6125.3|6121.3|6118.6|6114.6|6126.5|6122.5|6117.8|6113.8|0
1666130700000|2022-10-18 22:05:00|6119|6115|6117.4|6113.4|6119.3|6115.3|6117.4|6113.4|0
1666131000000|2022-10-18 22:10:00|6117.8|6113.8|6119.3|6115.3|6119.3|6115.3|6117.4|6113.4|0
1666131300000|2022-10-18 22:15:00|6119.2|6115.2|6113|6109|6119.2|6115.2|6113|6109|0
1666131600000|2022-10-18 22:20:00|6113.2|6109.2|6115.1|6111.1|6115.1|6111.1|6111.8|6107.8|0
1666131900000|2022-10-18 22:25:00|6115.3|6111.3|6117.6|6113.6|6117.6|6113.6|6113.6|6109.6|0
1666132200000|2022-10-18 22:30:00|6117.2|6113.2|6118.6|6114.6|6120|6116|6116|6112|0
1666132500000|2022-10-18 22:35:00|6118.8|6114.8|6118.7|6114.7|6119.1|6115.1|6117.5|6113.5|0
1666132800000|2022-10-18 22:40:00|6118.9|6114.9|6122.7|6118.7|6124|6120|6118.7|6114.7|0
1666133100000|2022-10-18 22:45:00|6121.7|6117.7|6122.7|6118.7|6123.1|6119.1|6121.1|6117.1|0
1666133400000|2022-10-18 22:50:00|6122.9|6118.9|6124.3|6120.3|6125.5|6121.5|6122.4|6118.4|0
1666133700000|2022-10-18 22:55:00|6123.9|6119.9|6124.8|6120.8|6125.5|6121.5|6123.9|6119.9|0
1666134000000|2022-10-18 23:00:00|6125|6121|6127.3|6123.3|6127.3|6123.3|6123.9|6119.9|0
1666134300000|2022-10-18 23:05:00|6127|6123|6138.7|6134.7|6139.4|6135.4|6126.1|6122.1|0
1666134600000|2022-10-18 23:10:00|6138.2|6134.2|6144.9|6140.9|6145.4|6141.4|6137.5|6133.5|0
1666134900000|2022-10-18 23:15:00|6145.2|6141.2|6140.1|6137.1|6145.6|6141.9|6139.5|6136.5|0
1666135200000|2022-10-18 23:20:00|6140.3|6137.3|6141.6|6138.6|6145.9|6142.9|6140.1|6137.1|0
1666135500000|2022-10-18 23:25:00|6141.3|6138.3|6135.2|6132.2|6141.3|6138.3|6135.2|6132.2|0
1666135800000|2022-10-18 23:30:00|6135.6|6132.6|6140.1|6137.1|6140.8|6137.8|6134.7|6131.7|0
1666136100000|2022-10-18 23:35:00|6140.5|6137.5|6131.2|6128.2|6140.5|6137.5|6129.9|6126.9|0
1666136400000|2022-10-18 23:40:00|6130.6|6127.6|6129.1|6126.1|6131.2|6128.2|6126.6|6123.6|0
1666136700000|2022-10-18 23:45:00|6129|6126|6130.8|6127.8|6131.2|6128.2|6126.6|6123.6|0
1666137000000|2022-10-18 23:50:00|6130.6|6127.6|6129|6126|6133|6130|6129|6126|0
1666137300000|2022-10-18 23:55:00|6128.8|6125.8|6126.4|6123.4|6129.3|6126.3|6126.1|6123.1|0
1666137600000|2022-10-19 00:00:00|6124.8|6121.8|6131.1|6128.1|6136.5|6133.5|6122.7|6119.7|0
1666137900000|2022-10-19 00:05:00|6131.4|6128.4|6132.3|6129.3|6137.2|6134.2|6131.1|6128.1|0
1666138200000|2022-10-19 00:10:00|6132.6|6129.6|6121.2|6118.2|6132.6|6129.6|6119.9|6116.9|0
1666138500000|2022-10-19 00:15:00|6121.5|6118.5|6114.9|6111.9|6121.9|6118.9|6104.7|6101.7|0
1666138800000|2022-10-19 00:20:00|6114.8|6111.8|6116.6|6113.6|6118.3|6115.3|6110.5|6107.5|0
1666139100000|2022-10-19 00:25:00|6115.7|6112.7|6120.1|6117.1|6121.9|6118.9|6115.7|6112.7|0
1666139400000|2022-10-19 00:30:00|6121|6118|6120|6117|6123.6|6120.6|6118.3|6115.3|0
1666139700000|2022-10-19 00:35:00|6120.1|6117.1|6123.5|6120.5|6128.7|6125.7|6120.1|6117.1|0
1666140000000|2022-10-19 00:40:00|6123.6|6120.6|6127|6124|6128.8|6125.8|6123.5|6120.5|0
1666140300000|2022-10-19 00:45:00|6127.9|6124.9|6127|6124|6130.5|6127.5|6125.2|6122.2|0
1666140600000|2022-10-19 00:50:00|6127.8|6124.8|6128.7|6125.7|6128.8|6125.8|6126.9|6123.9|0
1666140900000|2022-10-19 00:55:00|6130.4|6127.4|6130.4|6127.4|6133.9|6130.9|6128.7|6125.7|0
1666141200000|2022-10-19 01:00:00|6132.1|6129.1|6128.6|6125.6|6132.1|6129.1|6126.9|6123.9|0
1666141500000|2022-10-19 01:05:00|6126.9|6123.9|6128.6|6125.6|6129.5|6126.5|6126.8|6123.8|0
1666141800000|2022-10-19 01:10:00|6126.9|6123.9|6130.3|6127.3|6130.4|6127.4|6126.9|6123.9|0
1666142100000|2022-10-19 01:15:00|6130.4|6127.4|6128.7|6125.7|6132.1|6129.1|6126.9|6123.9|0
1666142400000|2022-10-19 01:20:00|6129.6|6126.6|6127.8|6124.8|6129.6|6126.6|6125.2|6122.2|0
1666142700000|2022-10-19 01:25:00|6126.9|6123.9|6125.2|6122.2|6126.9|6123.9|6123.4|6120.4|0
1666143000000|2022-10-19 01:30:00|6125.1|6122.1|6133.8|6130.8|6133.9|6130.9|6123.4|6120.4|0
1666143300000|2022-10-19 01:35:00|6132.1|6129.1|6143.6|6140.6|6144.4|6141.4|6132.1|6129.1|0
1666143600000|2022-10-19 01:40:00|6141.9|6138.9|6138.3|6135.3|6142.7|6139.7|6137.4|6134.4|0
1666143900000|2022-10-19 01:45:00|6138.4|6135.4|6136.6|6133.6|6140.1|6137.1|6134.8|6131.8|0
1666144200000|2022-10-19 01:50:00|6137.5|6134.5|6138.3|6135.3|6140.1|6137.1|6136.5|6133.5|0
1666144500000|2022-10-19 01:55:00|6139.2|6136.2|6136.6|6133.6|6140.1|6137.1|6136.6|6133.6|0
1666144800000|2022-10-19 02:00:00|6135.7|6132.7|6134.9|6131.9|6136.6|6133.6|6134.8|6131.8|0
1666145100000|2022-10-19 02:05:00|6133.2|6130.2|6133.1|6130.1|6134.9|6131.9|6129.7|6126.7|0
1666145400000|2022-10-19 02:10:00|6131.4|6128.4|6133.1|6130.1|6134|6131|6131.4|6128.4|0
1666145700000|2022-10-19 02:15:00|6133.2|6130.2|6134|6131|6134.9|6131.9|6129.6|6126.6|0
1666146000000|2022-10-19 02:20:00|6133.1|6130.1|6131.4|6128.4|6134.8|6131.8|6131.4|6128.4|0
1666146300000|2022-10-19 02:25:00|6132.3|6129.3|6133.1|6130.1|6134.9|6131.9|6131.4|6128.4|0
1666146600000|2022-10-19 02:30:00|6133.2|6130.2|6126.1|6123.1|6134.8|6131.8|6125.2|6122.2|0
1666146900000|2022-10-19 02:35:00|6124.4|6121.4|6122.6|6119.6|6126.1|6123.1|6122.6|6119.6|0
1666147200000|2022-10-19 02:40:00|6122.7|6119.7|6122.6|6119.6|6124.4|6121.4|6119.1|6116.1|0
1666147500000|2022-10-19 02:45:00|6120.9|6117.9|6123.5|6120.5|6123.5|6120.5|6119.1|6116.1|0
1666147800000|2022-10-19 02:50:00|6124.4|6121.4|6122.7|6119.7|6126.1|6123.1|6122.7|6119.7|0
1666148100000|2022-10-19 02:55:00|6123.6|6120.6|6124.4|6121.4|6124.4|6121.4|6123.6|6120.6|0
1666148400000|2022-10-19 03:00:00|6124.5|6121.5|6122.7|6119.7|6126.2|6123.2|6122.7|6119.7|0
1666148700000|2022-10-19 03:05:00|6121|6118|6117.5|6114.5|6121|6118|6117.5|6114.5|0
1666149000000|2022-10-19 03:10:00|6117.6|6114.6|6115|6112|6119.2|6116.2|6114|6111|0
1666149300000|2022-10-19 03:15:00|6115.9|6112.9|6122|6119|6122|6119|6115.9|6112.9|0
1666149600000|2022-10-19 03:20:00|6121.9|6118.9|6122|6119|6125.5|6122.5|6121.9|6118.9|0
1666149900000|2022-10-19 03:25:00|6120.3|6117.3|6120.3|6117.3|6120.3|6117.3|6118.5|6115.5|0
1666150200000|2022-10-19 03:30:00|6120.2|6117.2|6121.9|6118.9|6122.8|6119.8|6118.5|6115.5|0
1666150500000|2022-10-19 03:35:00|6122|6119|6120.2|6117.2|6123.7|6120.7|6120.2|6117.2|0
1666150800000|2022-10-19 03:40:00|6120.3|6117.3|6120.3|6117.3|6122.8|6119.8|6120.2|6117.2|0
1666151100000|2022-10-19 03:45:00|6120.2|6117.2|6120.3|6117.3|6121.1|6118.1|6118.5|6115.5|0
1666151400000|2022-10-19 03:50:00|6122|6119|6120.2|6117.2|6122|6119|6118.5|6115.5|0
1666151700000|2022-10-19 03:55:00|6119.3|6116.3|6118.4|6115.4|6119.3|6116.3|6118.4|6115.4|0
1666152000000|2022-10-19 04:00:00|6118.5|6115.5|6120.1|6117.1|6121.9|6118.9|6118.4|6115.4|0
1666152300000|2022-10-19 04:05:00|6119.3|6116.3|6115|6112|6119.3|6116.3|6114.9|6111.9|0
1666152600000|2022-10-19 04:10:00|6115.1|6112.1|6118.5|6115.5|6118.5|6115.5|6115.1|6112.1|0
1666152900000|2022-10-19 04:15:00|6117.7|6114.7|6118.5|6115.5|6120.2|6117.2|6117.7|6114.7|0
1666153200000|2022-10-19 04:20:00|6120.2|6117.2|6116.8|6113.8|6120.2|6117.2|6116.8|6113.8|0
1666153500000|2022-10-19 04:25:00|6116.7|6113.7|6115|6112|6116.8|6113.8|6113.3|6110.3|0
1666153800000|2022-10-19 04:30:00|6113.3|6110.3|6115.1|6112.1|6115.1|6112.1|6113.3|6110.3|0
1666154100000|2022-10-19 04:35:00|6115|6112|6115.1|6112.1|6116.8|6113.8|6113.3|6110.3|0
1666154400000|2022-10-19 04:40:00|6116.8|6113.8|6115.1|6112.1|6116.8|6113.8|6115.1|6112.1|0
1666154700000|2022-10-19 04:45:00|6116.8|6113.8|6116.7|6113.7|6118.5|6115.5|6116.7|6113.7|0
1666155000000|2022-10-19 04:50:00|6118.4|6115.4|6115|6112|6118.4|6115.4|6115|6112|0
1666155300000|2022-10-19 04:55:00|6115.8|6112.8|6116.7|6113.7|6116.7|6113.7|6115|6112|0
1666155600000|2022-10-19 05:00:00|6118.4|6115.4|6123.4|6120.4|6125.1|6122.1|6116.5|6113.5|0
1666155900000|2022-10-19 05:05:00|6121.7|6118.7|6126.8|6123.8|6126.8|6123.8|6121.7|6118.7|0
1666156200000|2022-10-19 05:10:00|6128.5|6125.5|6130.1|6127.1|6133.8|6130.8|6126.8|6123.8|0
1666156500000|2022-10-19 05:15:00|6130|6127|6124.9|6121.9|6130|6127|6124.9|6121.9|0
1666156800000|2022-10-19 05:20:00|6126.6|6123.6|6124.4|6121.4|6128.3|6125.3|6124.4|6121.4|0
1666157100000|2022-10-19 05:25:00|6124.5|6121.5|6120.5|6117.5|6124.5|6121.5|6118.7|6115.7|0
1666157400000|2022-10-19 05:30:00|6119.6|6116.6|6113.5|6110.5|6120.5|6117.5|6113.5|6110.5|0
1666157700000|2022-10-19 05:35:00|6113.4|6110.4|6115.2|6112.2|6117|6114|6110|6107|0
1666158000000|2022-10-19 05:40:00|6113.5|6110.5|6118.6|6115.6|6118.6|6115.6|6113.4|6110.4|0
1666158300000|2022-10-19 05:45:00|6119.4|6116.4|6119.2|6116.2|6120.3|6117.3|6116.7|6113.7|0
1666158600000|2022-10-19 05:50:00|6119.1|6116.1|6119.6|6116.6|6123.3|6120.3|6116.5|6113.5|0
1666158900000|2022-10-19 05:55:00|6117.9|6114.9|6109|6106|6119.6|6116.6|6109|6106|0
1666159200000|2022-10-19 06:00:00|6110.7|6107.7|6095.6|6093.6|6110.7|6107.7|6094.4|6092.4|682
1666159500000|2022-10-19 06:05:00|6095.4|6093.4|6102.4|6100.4|6103.6|6101.6|6093.9|6091.9|913
1666159800000|2022-10-19 06:10:00|6101.9|6099.9|6102.9|6100.9|6106.1|6104.1|6100.1|6098.1|136
1666160100000|2022-10-19 06:15:00|6103.1|6101.1|6101.9|6099.9|6103.4|6101.4|6097.1|6095.1|143
1666160400000|2022-10-19 06:20:00|6102.1|6100.1|6095.4|6093.4|6102.6|6100.6|6094.1|6092.1|98
1666160700000|2022-10-19 06:25:00|6095.1|6093.1|6094.9|6092.9|6095.6|6093.6|6089.9|6087.9|179
1666161000000|2022-10-19 06:30:00|6095.1|6093.1|6091.9|6089.9|6097.4|6095.4|6090.4|6088.4|162
1666161300000|2022-10-19 06:35:00|6092.1|6090.1|6096.1|6094.1|6099.4|6097.4|6092.1|6090.1|112
1666161600000|2022-10-19 06:40:00|6096.4|6094.4|6089.4|6087.4|6097.4|6095.4|6086.9|6084.9|112
1666161900000|2022-10-19 06:45:00|6089.1|6087.1|6094.1|6092.1|6096.9|6094.9|6089.1|6087.1|2109
1666162200000|2022-10-19 06:50:00|6094.4|6092.4|6094.4|6092.4|6096.9|6094.9|6090.4|6088.4|283
1666162500000|2022-10-19 06:55:00|6094.6|6092.6|6085.1|6083.1|6094.9|6092.9|6084.6|6082.6|283
1666162800000|2022-10-19 07:00:00|6084.6|6083.6|6082.1|6081.1|6097.9|6096.9|6081.1|6080.1|2904
1666163100000|2022-10-19 07:05:00|6081.1|6080.1|6078.1|6077.1|6083.1|6082.1|6073.4|6072.4|1772
1666163400000|2022-10-19 07:10:00|6078.4|6077.4|6075.1|6074.1|6087.1|6086.1|6073.6|6072.6|1156
1666163700000|2022-10-19 07:15:00|6076.1|6075.1|6089.1|6088.1|6092.6|6091.6|6074.1|6073.1|4141
1666164000000|2022-10-19 07:20:00|6089.4|6088.4|6083.9|6082.9|6093.4|6092.4|6082.6|6081.6|564
1666164300000|2022-10-19 07:25:00|6083.6|6082.6|6069.6|6068.6|6085.9|6084.9|6067.6|6066.6|859
1666164600000|2022-10-19 07:30:00|6068.9|6067.9|6058.4|6057.4|6070.6|6069.6|6057.6|6056.6|812
1666164900000|2022-10-19 07:35:00|6058.6|6057.6|6062.1|6061.1|6065.6|6064.6|6053.4|6052.4|553
1666165200000|2022-10-19 07:40:00|6062|6061|6065.5|6064.5|6068.3|6067.3|6061.8|6060.8|456
1666165500000|2022-10-19 07:45:00|6065.3|6064.3|6068|6067|6070.5|6069.5|6061.5|6060.5|1770
1666165800000|2022-10-19 07:50:00|6069|6068|6073.8|6072.8|6077|6076|6069|6068|625
1666166100000|2022-10-19 07:55:00|6074|6073|6074.5|6073.5|6076.8|6075.8|6069.5|6068.5|1360
1666166400000|2022-10-19 08:00:00|6073|6072|6066.5|6065.5|6073.3|6072.3|6065.8|6064.8|3866
1666166700000|2022-10-19 08:05:00|6066.3|6065.3|6064|6063|6069.8|6068.8|6061.3|6060.3|645
1666167000000|2022-10-19 08:10:00|6063.8|6062.8|6056|6055|6064.5|6063.5|6055.8|6054.8|582
1666167300000|2022-10-19 08:15:00|6055.8|6054.8|6052.3|6051.3|6056.5|6055.5|6052|6051|5534
1666167600000|2022-10-19 08:20:00|6052|6051|6048.5|6047.5|6052.3|6051.3|6045.5|6044.5|489
1666167900000|2022-10-19 08:25:00|6048.3|6047.3|6050|6049|6050.3|6049.3|6045.8|6044.8|518
1666168200000|2022-10-19 08:30:00|6049.5|6048.5|6058|6057|6058.8|6057.8|6049|6048|398
1666168500000|2022-10-19 08:35:00|6058.3|6057.3|6056.5|6055.5|6060.5|6059.5|6054.3|6053.3|371
1666168800000|2022-10-19 08:40:00|6056.3|6055.3|6066.8|6065.8|6068.3|6067.3|6055.8|6054.8|503
1666169100000|2022-10-19 08:45:00|6066.5|6065.5|6060.3|6059.3|6067|6066|6060.3|6059.3|313
1666169400000|2022-10-19 08:50:00|6060|6059|6065.5|6064.5|6067.5|6066.5|6058.8|6057.8|1988
1666169700000|2022-10-19 08:55:00|6066|6065|6066.3|6065.3|6067|6066|6061.8|6060.8|255
1666170000000|2022-10-19 09:00:00|6066|6065|6071|6070|6072|6071|6063.5|6062.5|344
1666170300000|2022-10-19 09:05:00|6071.3|6070.3|6084.3|6083.3|6084.8|6083.8|6070.3|6069.3|653
1666170600000|2022-10-19 09:10:00|6084|6083|6084|6083|6084.8|6083.8|6078.3|6077.3|299
1666170900000|2022-10-19 09:15:00|6083.8|6082.8|6080.3|6079.3|6087|6086|6080|6079|2058
1666171200000|2022-10-19 09:20:00|6080.5|6079.5|6078.5|6077.5|6081.8|6080.8|6077.8|6076.8|1080
1666171500000|2022-10-19 09:25:00|6078.3|6077.3|6084|6083|6085|6084|6077.8|6076.8|4414
1666171800000|2022-10-19 09:30:00|6084.3|6083.3|6092|6091|6092.8|6091.8|6083.8|6082.8|969
1666172100000|2022-10-19 09:35:00|6091.8|6090.8|6089.3|6088.3|6093.3|6092.3|6087.5|6086.5|11548
1666172400000|2022-10-19 09:40:00|6089|6088|6094.5|6093.5|6097|6096|6089|6088|287
1666172700000|2022-10-19 09:45:00|6094.3|6093.3|6093.3|6092.3|6095|6094|6090.3|6089.3|310
1666173000000|2022-10-19 09:50:00|6093.5|6092.5|6100.5|6099.5|6101|6100|6092.5|6091.5|234
1666173300000|2022-10-19 09:55:00|6100.8|6099.8|6110|6109|6111.5|6110.5|6100.5|6099.5|5365
1666173600000|2022-10-19 10:00:00|6110.3|6109.3|6106.5|6105.5|6110.5|6109.5|6102|6101|14038
1666173900000|2022-10-19 10:05:00|6106.3|6105.3|6108.3|6107.3|6109.8|6108.8|6102|6101|491
1666174200000|2022-10-19 10:10:00|6108.5|6107.5|6097.3|6096.3|6110|6109|6095.5|6094.5|434
1666174500000|2022-10-19 10:15:00|6097.5|6096.5|6104.5|6103.5|6105.3|6104.3|6097.5|6096.5|1050
1666174800000|2022-10-19 10:20:00|6104.8|6103.8|6101|6100|6105|6104|6095.8|6094.8|1779
1666175100000|2022-10-19 10:25:00|6100.3|6099.3|6092.8|6091.8|6103.5|6102.5|6091.5|6090.5|294
1666175400000|2022-10-19 10:30:00|6093|6092|6094.3|6093.3|6097.5|6096.5|6091.5|6090.5|288
1666175700000|2022-10-19 10:35:00|6093.8|6092.8|6088.8|6087.8|6098|6097|6088.5|6087.5|237
1666176000000|2022-10-19 10:40:00|6089|6088|6083.5|6082.5|6089.5|6088.5|6082.5|6081.5|2592
1666176300000|2022-10-19 10:45:00|6083.8|6082.8|6088|6087|6088.5|6087.5|6083|6082|373
1666176600000|2022-10-19 10:50:00|6088.5|6087.5|6090|6089|6091.5|6090.5|6087|6086|224
1666176900000|2022-10-19 10:55:00|6089.8|6088.8|6091|6090|6091.5|6090.5|6087.3|6086.3|334
1666177200000|2022-10-19 11:00:00|6090.8|6089.8|6096.5|6095.5|6097.3|6096.3|6087.5|6086.5|291
1666177500000|2022-10-19 11:05:00|6096.8|6095.8|6091|6090|6097|6096|6090.3|6089.3|482
1666177800000|2022-10-19 11:10:00|6090.8|6089.8|6077.8|6076.8|6091|6090|6074.8|6073.8|1631
1666178100000|2022-10-19 11:15:00|6078|6077|6072.5|6071.5|6079.8|6078.8|6071|6070|6828
1666178400000|2022-10-19 11:20:00|6072.8|6071.8|6078.5|6077.5|6080.5|6079.5|6072|6071|367
1666178700000|2022-10-19 11:25:00|6078.3|6077.3|6070.3|6069.3|6079|6078|6069|6068|486
1666179000000|2022-10-19 11:30:00|6070|6069|6072.8|6071.8|6073.8|6072.8|6066.3|6065.3|2297
1666179300000|2022-10-19 11:35:00|6072.5|6071.5|6076.8|6075.8|6080.8|6079.8|6072.3|6071.3|337
1666179600000|2022-10-19 11:40:00|6077.1|6076.1|6077.8|6076.8|6080.1|6079.1|6075.6|6074.6|176
1666179900000|2022-10-19 11:45:00|6077.6|6076.6|6078.3|6077.3|6082.3|6081.3|6071.3|6070.3|568
1666180200000|2022-10-19 11:50:00|6078.1|6077.1|6073.6|6072.6|6080.6|6079.6|6072.6|6071.6|246
1666180500000|2022-10-19 11:55:00|6073.3|6072.3|6080.6|6079.6|6081.8|6080.8|6072.6|6071.6|1812
1666180800000|2022-10-19 12:00:00|6080.3|6079.3|6069.8|6068.8|6081.6|6080.6|6069.8|6068.8|3038
1666181100000|2022-10-19 12:05:00|6070.1|6069.1|6063.3|6062.3|6072.3|6071.3|6059.6|6058.6|354
1666181400000|2022-10-19 12:10:00|6063.6|6062.6|6072.3|6071.3|6072.3|6071.3|6063.3|6062.3|313
1666181700000|2022-10-19 12:15:00|6072.6|6071.6|6075.8|6074.8|6076.8|6075.8|6071.8|6070.8|305
1666182000000|2022-10-19 12:20:00|6075.6|6074.6|6075.8|6074.8|6076.3|6075.3|6071.3|6070.3|401
1666182300000|2022-10-19 12:25:00|6076.1|6075.1|6074.3|6073.3|6076.6|6075.6|6069.8|6068.8|254
1666182600000|2022-10-19 12:30:00|6074.1|6073.1|6064.3|6063.3|6074.1|6073.1|6058.3|6057.3|580
1666182900000|2022-10-19 12:35:00|6064.6|6063.6|6063.1|6062.1|6067.3|6066.3|6061.6|6060.6|513
1666183200000|2022-10-19 12:40:00|6062.8|6061.8|6057.8|6056.8|6070.1|6069.1|6057.8|6056.8|896
1666183500000|2022-10-19 12:45:00|6058.1|6057.1|6068.3|6067.3|6068.6|6067.6|6057.8|6056.8|233
1666183800000|2022-10-19 12:50:00|6068.1|6067.1|6068.8|6067.8|6075.1|6074.1|6067.6|6066.6|326
1666184100000|2022-10-19 12:55:00|6069.1|6068.1|6071.8|6070.8|6074.6|6073.6|6068.6|6067.6|6547
1666184400000|2022-10-19 13:00:00|6072.1|6071.1|6067.8|6066.8|6072.8|6071.8|6066.6|6065.6|1222
1666184700000|2022-10-19 13:05:00|6067.6|6066.6|6064.1|6063.1|6071.1|6070.1|6062.8|6061.8|369
1666185000000|2022-10-19 13:10:00|6064.8|6063.8|6069.3|6068.3|6070.8|6069.8|6062.3|6061.3|222
1666185300000|2022-10-19 13:15:00|6069.1|6068.1|6067.8|6066.8|6069.3|6068.3|6063.1|6062.1|366
1666185600000|2022-10-19 13:20:00|6067.6|6066.6|6066.6|6065.6|6068.6|6067.6|6062.1|6061.1|288
1666185900000|2022-10-19 13:25:00|6066.3|6065.3|6068.8|6067.8|6069.1|6068.1|6064.3|6063.3|4348
1666186200000|2022-10-19 13:30:00|6066.3|6065.3|6081.6|6080.6|6083.3|6082.3|6066.3|6065.3|2363
1666186500000|2022-10-19 13:35:00|6081.3|6080.3|6073.1|6072.1|6083.8|6082.8|6071.6|6070.6|513
1666186800000|2022-10-19 13:40:00|6072.3|6071.3|6059.6|6058.6|6074.6|6073.6|6056.6|6055.6|683
1666187100000|2022-10-19 13:45:00|6059.1|6058.1|6042.8|6041.8|6059.8|6058.8|6041.1|6040.1|683
1666187400000|2022-10-19 13:50:00|6042.6|6041.6|6053.6|6052.6|6054.8|6053.8|6041.8|6040.8|612
1666187700000|2022-10-19 13:55:00|6053.3|6052.3|6053.3|6052.3|6057.8|6056.8|6050.6|6049.6|443
1666188000000|2022-10-19 14:00:00|6052.6|6051.6|6061.8|6060.8|6062.3|6061.3|6048.3|6047.3|580
1666188300000|2022-10-19 14:05:00|6062.1|6061.1|6062.1|6061.1|6065.1|6064.1|6058.6|6057.6|515
1666188600000|2022-10-19 14:10:00|6061.8|6060.8|6069.8|6068.8|6071.6|6070.6|6054.8|6053.8|4347
1666188900000|2022-10-19 14:15:00|6070.1|6069.1|6072.8|6071.8|6076.3|6075.3|6069.3|6068.3|862
1666189200000|2022-10-19 14:20:00|6073.1|6072.1|6081.3|6080.3|6082.8|6081.8|6070.3|6069.3|449
1666189500000|2022-10-19 14:25:00|6081.1|6080.1|6079.1|6078.1|6083.6|6082.6|6074.8|6073.8|622
1666189800000|2022-10-19 14:30:00|6078.8|6077.8|6070.3|6069.3|6081.3|6080.3|6069.1|6068.1|467
1666190100000|2022-10-19 14:35:00|6070.1|6069.1|6072.1|6071.1|6072.3|6071.3|6067.8|6066.8|260
1666190400000|2022-10-19 14:40:00|6072.3|6071.3|6065.1|6064.1|6072.3|6071.3|6062.6|6061.6|372
1666190700000|2022-10-19 14:45:00|6065.3|6064.3|6064.8|6063.8|6072.1|6071.1|6063.8|6062.8|787
1666191000000|2022-10-19 14:50:00|6064.6|6063.6|6059.6|6058.6|6066.8|6065.8|6058.6|6057.6|788
1666191300000|2022-10-19 14:55:00|6059.3|6058.3|6056.8|6055.8|6059.6|6058.6|6054.1|6053.1|347
1666191600000|2022-10-19 15:00:00|6056.3|6055.3|6048.3|6047.3|6060.3|6059.3|6047.8|6046.8|1673
1666191900000|2022-10-19 15:05:00|6048.6|6047.6|6054.1|6053.1|6055.1|6054.1|6048.6|6047.6|884
1666192200000|2022-10-19 15:10:00|6053.8|6052.8|6059.1|6058.1|6061.8|6060.8|6053.1|6052.1|3832
1666192500000|2022-10-19 15:15:00|6059.3|6058.3|6060.6|6059.6|6062.8|6061.8|6055.3|6054.3|2215
1666192800000|2022-10-19 15:20:00|6060.3|6059.3|6054.1|6053.1|6062.1|6061.1|6053.6|6052.6|739
1666193100000|2022-10-19 15:25:00|6054.3|6053.3|6053.1|6052.1|6055.1|6054.1|6048.1|6047.1|1189
1666193400000|2022-10-19 15:30:00|6053.6|6051.6|6047.6|6045.6|6054.6|6052.6|6047.6|6045.6|9325
1666193700000|2022-10-19 15:35:00|6045.6|6043.6|6055.3|6053.3|6055.3|6053.3|6039.8|6037.8|3397
1666194000000|2022-10-19 15:40:00|6056.1|6054.1|6052.8|6050.8|6056.3|6054.3|6049.8|6047.8|520
1666194300000|2022-10-19 15:45:00|6054.3|6052.3|6057.3|6055.3|6059.3|6057.3|6053.8|6051.8|295
1666194600000|2022-10-19 15:50:00|6057.1|6055.1|6062.3|6060.3|6063.3|6061.3|6055.1|6053.1|2147
1666194900000|2022-10-19 15:55:00|6062.1|6060.1|6057.1|6055.1|6063.3|6061.3|6056.6|6054.6|455
1666195200000|2022-10-19 16:00:00|6056.8|6054.8|6050.6|6048.6|6058.1|6056.1|6049.6|6047.6|137
1666195500000|2022-10-19 16:05:00|6050.3|6048.3|6044.3|6042.3|6051.3|6049.3|6043.1|6041.1|164
1666195800000|2022-10-19 16:10:00|6043.8|6041.8|6046.8|6044.8|6049.1|6047.1|6042.1|6040.1|177
1666196100000|2022-10-19 16:15:00|6047.1|6045.1|6050.3|6048.3|6050.6|6048.6|6045.1|6043.1|128
1666196400000|2022-10-19 16:20:00|6050.1|6048.1|6044.8|6042.8|6050.1|6048.1|6043.3|6041.3|175
1666196700000|2022-10-19 16:25:00|6044.6|6042.6|6041.3|6039.3|6046.6|6044.6|6038.3|6036.3|731
1666197000000|2022-10-19 16:30:00|6041.1|6039.1|6045.8|6043.8|6046.8|6044.8|6040.1|6038.1|131
1666197300000|2022-10-19 16:35:00|6045.6|6043.6|6042.8|6040.8|6048.8|6046.8|6041.8|6039.8|106
1666197600000|2022-10-19 16:40:00|6042.6|6040.6|6030.3|6028.3|6043.3|6041.3|6029.1|6027.1|294
1666197900000|2022-10-19 16:45:00|6030.1|6028.1|6025.8|6023.8|6030.3|6028.3|6023.6|6021.6|176
1666198200000|2022-10-19 16:50:00|6026.1|6024.1|6026.3|6024.3|6031.1|6029.1|6025.6|6023.6|143
1666198500000|2022-10-19 16:55:00|6026.6|6024.6|6025.3|6023.3|6027.1|6025.1|6024.1|6022.1|113
1666198800000|2022-10-19 17:00:00|6025.1|6023.1|6011.3|6009.3|6028.8|6026.8|6010.8|6008.8|508
1666199100000|2022-10-19 17:05:00|6011.6|6009.6|6017.6|6015.6|6018.3|6016.3|6008.8|6006.8|187
1666199400000|2022-10-19 17:10:00|6017.8|6015.8|6019.8|6017.8|6022.3|6020.3|6015.8|6013.8|137
1666199700000|2022-10-19 17:15:00|6020.1|6018.1|6016.8|6014.8|6023.3|6021.3|6015.3|6013.3|78
1666200000000|2022-10-19 17:20:00|6016.6|6014.6|6021.8|6019.8|6022.8|6020.8|6016.6|6014.6|132
1666200300000|2022-10-19 17:25:00|6021.6|6019.6|6022.8|6020.8|6028.3|6026.3|6020.3|6018.3|105
1666200600000|2022-10-19 17:30:00|6022.6|6020.6|6023.3|6021.3|6026.3|6024.3|6020.6|6018.6|125
1666200900000|2022-10-19 17:35:00|6023.1|6021.1|6018.6|6016.6|6025.6|6023.6|6018.1|6016.1|57
1666201200000|2022-10-19 17:40:00|6018.3|6016.3|6025.3|6023.3|6025.3|6023.3|6016.6|6014.6|86
1666201500000|2022-10-19 17:45:00|6025.6|6023.6|6022.3|6020.3|6027.3|6025.3|6021.1|6019.1|181
1666201800000|2022-10-19 17:50:00|6022.6|6020.6|6027.3|6025.3|6027.3|6025.3|6019.8|6017.8|145
1666202100000|2022-10-19 17:55:00|6027.6|6025.6|6027.1|6025.1|6028.8|6026.8|6022.6|6020.6|135
1666202400000|2022-10-19 18:00:00|6026.8|6024.8|6032.8|6030.8|6035.3|6033.3|6023.8|6021.8|75
1666202700000|2022-10-19 18:05:00|6033.1|6031.1|6036.3|6034.3|6039.8|6037.8|6030.8|6028.8|79
1666203000000|2022-10-19 18:10:00|6036.1|6034.1|6038.8|6036.8|6039.1|6037.1|6034.6|6032.6|63
1666203300000|2022-10-19 18:15:00|6038.6|6036.6|6037.3|6035.3|6043.8|6041.8|6037.1|6035.1|167
1666203600000|2022-10-19 18:20:00|6037.6|6035.6|6036.8|6034.8|6038.1|6036.1|6034.3|6032.3|57
1666203900000|2022-10-19 18:25:00|6037.1|6035.1|6039.1|6037.1|6040.6|6038.6|6034.6|6032.6|82
1666204200000|2022-10-19 18:30:00|6038.8|6036.8|6039.3|6037.3|6041.3|6039.3|6035.8|6033.8|30
1666204500000|2022-10-19 18:35:00|6039.6|6037.6|6035.8|6033.8|6040.6|6038.6|6035.3|6033.3|67
1666204800000|2022-10-19 18:40:00|6035.6|6033.6|6032.8|6030.8|6038.6|6036.6|6032.3|6030.3|95
1666205100000|2022-10-19 18:45:00|6032.6|6030.6|6029.8|6027.8|6034.6|6032.6|6029.1|6027.1|130
1666205400000|2022-10-19 18:50:00|6029.6|6027.6|6030.8|6028.8|6031.3|6029.3|6028.8|6026.8|78
1666205700000|2022-10-19 18:55:00|6030.6|6028.6|6030.8|6028.8|6032.8|6030.8|6029.1|6027.1|103
1666206000000|2022-10-19 19:00:00|6031.3|6029.3|6030.8|6028.8|6036.8|6034.8|6028.3|6026.3|43
1666206300000|2022-10-19 19:05:00|6031.1|6029.1|6036.3|6034.3|6036.8|6034.8|6028.8|6026.8|128
1666206600000|2022-10-19 19:10:00|6036.6|6034.6|6038.3|6036.3|6041.3|6039.3|6035.8|6033.8|47
1666206900000|2022-10-19 19:15:00|6038.1|6036.1|6044.3|6042.3|6046.6|6044.6|6037.3|6035.3|91
1666207200000|2022-10-19 19:20:00|6044.1|6042.1|6038.3|6036.3|6045.3|6043.3|6038.1|6036.1|48
1666207500000|2022-10-19 19:25:00|6038.1|6036.1|6035.3|6033.3|6040.3|6038.3|6033.8|6031.8|31
1666207800000|2022-10-19 19:30:00|6035.6|6033.6|6038.6|6036.6|6038.8|6036.8|6032.8|6030.8|83
1666208100000|2022-10-19 19:35:00|6038.3|6036.3|6037.6|6035.6|6040.8|6038.8|6036.3|6034.3|57
1666208400000|2022-10-19 19:40:00|6037.3|6035.3|6038.6|6036.6|6042.3|6040.3|6036.3|6034.3|71
1666208700000|2022-10-19 19:45:00|6038.3|6036.3|6036.3|6034.3|6040.1|6038.1|6033.1|6031.1|96
1666209000000|2022-10-19 19:50:00|6036.1|6034.1|6044.8|6042.8|6045.3|6043.3|6034.6|6032.6|156
1666209300000|2022-10-19 19:55:00|6044.6|6042.6|6044.6|6042.6|6047.1|6045.1|6042.8|6040.8|164
1666209600000|2022-10-19 20:00:00|6044|6040|6056.1|6052.1|6057.7|6053.7|6042.2|6038.2|0
1666209900000|2022-10-19 20:05:00|6056.2|6052.2|6042.1|6038.1|6062.2|6058.2|6036.5|6032.5|0
1666210200000|2022-10-19 20:10:00|6041.8|6037.8|6044.9|6040.9|6046.8|6042.8|6040.8|6036.8|0
1666210500000|2022-10-19 20:15:00|6044.7|6040.7|6043.5|6039.5|6044.9|6040.9|6038.8|6034.8|0
1666210800000|2022-10-19 20:20:00|6043.3|6039.3|6040.7|6036.7|6044|6040|6040.3|6036.3|0
1666211100000|2022-10-19 20:25:00|6040.9|6036.9|6044.4|6040.4|6044.4|6040.4|6040|6036|0
1666211400000|2022-10-19 20:30:00|6044|6040|6049.5|6045.5|6052.3|6048.3|6044|6040|0
1666211700000|2022-10-19 20:35:00|6049.6|6045.6|6049.3|6045.3|6052.1|6048.1|6048.3|6044.3|0
1666212000000|2022-10-19 20:40:00|6048.9|6044.9|6046.1|6042.1|6049.6|6045.6|6045.6|6041.6|0
1666212300000|2022-10-19 20:45:00|6046|6042|6048.4|6044.4|6049.8|6045.8|6046|6042|0
1666212600000|2022-10-19 20:50:00|6048.5|6044.5|6045.8|6041.8|6049.3|6045.3|6045.3|6041.3|0
1666212900000|2022-10-19 20:55:00|6045.9|6041.9|6047.4|6043.4|6048.6|6044.6|6045.9|6041.9|0
1666213200000|2022-10-19 21:00:00|6047.8|6043.8|6046.7|6042.7|6047.8|6043.8|6046.7|6042.7|0
1666213500000|2022-10-19 21:05:00|6046.5|6042.5|6046.7|6042.7|6047.1|6043.1|6046.2|6042.2|0
1666213800000|2022-10-19 21:10:00|6046.5|6042.5|6046.2|6042.2|6046.5|6042.5|6045.8|6041.8|0
1666214100000|2022-10-19 21:15:00|6046.3|6042.3|6045.3|6041.3|6046.3|6042.3|6044.6|6040.6|0
1666214400000|2022-10-19 21:20:00|6044.6|6040.6|6044.8|6040.8|6044.9|6040.9|6044.6|6040.6|0
1666214700000|2022-10-19 21:25:00|6044.6|6040.6|6044.6|6040.6|6044.8|6040.8|6043.9|6039.9|0
1666215000000|2022-10-19 21:30:00|6044.2|6040.2|6046|6042|6046.2|6042.2|6043.9|6039.9|0
1666215300000|2022-10-19 21:35:00|6046.9|6042.9|6045.6|6041.6|6046.9|6042.9|6045|6041|0
1666215600000|2022-10-19 21:40:00|6045.7|6041.7|6046.2|6042.2|6046.9|6042.9|6045.7|6041.7|0
1666215900000|2022-10-19 21:45:00|6046.5|6042.5|6045.6|6041.6|6046.9|6042.9|6045.6|6041.6|0
1666216200000|2022-10-19 21:50:00|6045|6041|6044.4|6040.4|6045|6041|6044.3|6040.3|0
1666216500000|2022-10-19 21:55:00|6044.6|6040.6|6044.6|6040.6|6045|6041|6044.3|6040.3|0
1666216800000|2022-10-19 22:00:00|6043.6|6039.6|6042|6038|6045.5|6041.5|6038.7|6034.7|0
1666217100000|2022-10-19 22:05:00|6042.4|6038.4|6040.8|6036.8|6043.4|6039.4|6038.4|6034.4|0
1666217400000|2022-10-19 22:10:00|6041.2|6037.2|6044.7|6040.7|6045.2|6041.2|6041|6037|0
1666217700000|2022-10-19 22:15:00|6044.8|6040.8|6046.7|6042.7|6047.3|6043.3|6044.5|6040.5|0
1666218000000|2022-10-19 22:20:00|6046.8|6042.8|6045.9|6041.9|6047.1|6043.1|6044|6040|0
1666218300000|2022-10-19 22:25:00|6046.1|6042.1|6045.9|6041.9|6046.8|6042.8|6043.4|6039.4|0
1666218600000|2022-10-19 22:30:00|6046.1|6042.1|6044.8|6040.8|6047.3|6043.3|6044.5|6040.5|0
1666218900000|2022-10-19 22:35:00|6044.7|6040.7|6041.6|6037.6|6045.5|6041.5|6041.2|6037.2|0
1666219200000|2022-10-19 22:40:00|6041.7|6037.7|6040|6036|6041.7|6037.7|6039.3|6035.3|0
1666219500000|2022-10-19 22:45:00|6039.5|6035.5|6036.7|6032.7|6039.6|6035.6|6036.7|6032.7|0
1666219800000|2022-10-19 22:50:00|6036.5|6032.5|6033.2|6029.2|6037|6033|6032.7|6028.7|0
1666220100000|2022-10-19 22:55:00|6033|6029|6031.4|6027.4|6033.2|6029.2|6029|6025|0
1666220400000|2022-10-19 23:00:00|6030.4|6026.4|6027.8|6023.8|6032.3|6028.3|6027.8|6023.8|0
1666220700000|2022-10-19 23:05:00|6027.9|6023.9|6029.9|6025.9|6030.2|6026.2|6027.1|6023.1|0
1666221000000|2022-10-19 23:10:00|6029.8|6025.8|6029.1|6025.1|6031.1|6027.1|6028.8|6024.8|0
1666221300000|2022-10-19 23:15:00|6029.3|6025.3|6026|6023|6029.5|6025.6|6024.5|6021.5|0
1666221600000|2022-10-19 23:20:00|6025.9|6022.9|6028.1|6025.1|6028.1|6025.1|6024.8|6021.8|0
1666221900000|2022-10-19 23:25:00|6027.8|6024.8|6025|6022|6028.5|6025.5|6024.8|6021.8|0
1666222200000|2022-10-19 23:30:00|6024.8|6021.8|6024.8|6021.8|6025.3|6022.3|6023.8|6020.8|0
1666222500000|2022-10-19 23:35:00|6024.6|6021.6|6024.8|6021.8|6025.7|6022.7|6023.8|6020.8|0
1666222800000|2022-10-19 23:40:00|6025|6022|6025.7|6022.7|6026.2|6023.2|6024.5|6021.5|0
1666223100000|2022-10-19 23:45:00|6025.4|6022.4|6024.1|6021.1|6026.1|6023.1|6024.1|6021.1|0
1666223400000|2022-10-19 23:50:00|6024.3|6021.3|6027.5|6024.5|6028.1|6025.1|6024.1|6021.1|0
1666223700000|2022-10-19 23:55:00|6027.4|6024.4|6029|6026|6029.8|6026.8|6027.3|6024.3|0
1666224000000|2022-10-20 00:00:00|6028.8|6025.8|6027|6024|6031.6|6028.6|6027|6024|0
1666224300000|2022-10-20 00:05:00|6026.3|6023.3|6029.4|6026.4|6029.9|6026.9|6025|6022|0
1666224600000|2022-10-20 00:10:00|6029.7|6026.7|6035.9|6032.9|6036.7|6033.7|6028.5|6025.5|0
1666224900000|2022-10-20 00:15:00|6035.5|6032.5|6033.2|6030.2|6038.4|6035.4|6033.2|6030.2|0
1666225200000|2022-10-20 00:20:00|6033.3|6030.3|6030.7|6027.7|6033.3|6030.3|6029.8|6026.8|0
1666225500000|2022-10-20 00:25:00|6031.5|6028.5|6029.8|6026.8|6031.5|6028.5|6028.9|6025.9|0
1666225800000|2022-10-20 00:30:00|6031.5|6028.5|6026.3|6023.3|6036.7|6033.7|6026.3|6023.3|0
1666226100000|2022-10-20 00:35:00|6026.4|6023.4|6026.4|6023.4|6028.1|6025.1|6024.7|6021.7|0
1666226400000|2022-10-20 00:40:00|6028.1|6025.1|6016|6013|6028.1|6025.1|6012.5|6009.5|0
1666226700000|2022-10-20 00:45:00|6015.2|6012.2|6014.3|6011.3|6017.8|6014.8|6012.6|6009.6|0
1666227000000|2022-10-20 00:50:00|6014.4|6011.4|6017.8|6014.8|6019.6|6016.6|6014.4|6011.4|0
1666227300000|2022-10-20 00:55:00|6018.7|6015.7|6019.5|6016.5|6019.5|6016.5|6014.3|6011.3|0
1666227600000|2022-10-20 01:00:00|6017.8|6014.8|6017.7|6014.7|6019.5|6016.5|6014.3|6011.3|0
1666227900000|2022-10-20 01:05:00|6017.8|6014.8|6016|6013|6017.8|6014.8|6014.2|6011.2|0
1666228200000|2022-10-20 01:10:00|6014.3|6011.3|6010.8|6007.8|6015.1|6012.1|6007.2|6004.2|0
1666228500000|2022-10-20 01:15:00|6010.7|6007.7|6012.5|6009.5|6014.3|6011.3|6005.6|6002.6|0
1666228800000|2022-10-20 01:20:00|6010.8|6007.8|6007.3|6004.3|6010.8|6007.8|6005.6|6002.6|0
1666229100000|2022-10-20 01:25:00|6009|6006|6009.9|6006.9|6010.8|6007.8|6005.5|6002.5|0
1666229400000|2022-10-20 01:30:00|6010.8|6007.8|6005.6|6002.6|6010.8|6007.8|6002.1|5999.1|0
1666229700000|2022-10-20 01:35:00|6006.5|6003.5|6007.4|6004.4|6009.1|6006.1|6003.9|6000.9|0
1666230000000|2022-10-20 01:40:00|6009.1|6006.1|6009.2|6006.2|6010.9|6007.9|6007.3|6004.3|0
1666230300000|2022-10-20 01:45:00|6010.1|6007.1|6011|6008|6011|6008|6007.5|6004.5|0
1666230600000|2022-10-20 01:50:00|6012.7|6009.7|6009.3|6006.3|6012.7|6009.7|6007.5|6004.5|0
1666230900000|2022-10-20 01:55:00|6011|6008|6007.5|6004.5|6011|6008|6005.8|6002.8|0
1666231200000|2022-10-20 02:00:00|6009.3|6006.3|6005.9|6002.9|6009.3|6006.3|6004.1|6001.1|0
1666231500000|2022-10-20 02:05:00|6006.8|6003.8|6007.7|6004.7|6007.7|6004.7|6004.2|6001.2|0
1666231800000|2022-10-20 02:10:00|6009.4|6006.4|6005.9|6002.9|6009.4|6006.4|6005.1|6002.1|0
1666232100000|2022-10-20 02:15:00|6004.2|6001.2|6011.1|6008.1|6011.2|6008.2|6004.2|6001.2|0
1666232400000|2022-10-20 02:20:00|6010.3|6007.3|6009.5|6006.5|6011.2|6008.2|6007.8|6004.8|0
1666232700000|2022-10-20 02:25:00|6008.7|6005.7|6011.2|6008.2|6012.9|6009.9|6007.8|6004.8|0
1666233000000|2022-10-20 02:30:00|6011.3|6008.3|6013.1|6010.1|6014.8|6011.8|6009.5|6006.5|0
1666233300000|2022-10-20 02:35:00|6013|6010|6012.1|6009.1|6014.8|6011.8|6011.3|6008.3|0
1666233600000|2022-10-20 02:40:00|6011.3|6008.3|6013|6010|6016.6|6013.6|6011.3|6008.3|0
1666233900000|2022-10-20 02:45:00|6013.1|6010.1|6014.8|6011.8|6014.8|6011.8|6011.3|6008.3|0
1666234200000|2022-10-20 02:50:00|6014.9|6011.9|6014.9|6011.9|6018.3|6015.3|6014.8|6011.8|0
1666234500000|2022-10-20 02:55:00|6014.8|6011.8|6016.6|6013.6|6018.3|6015.3|6014.8|6011.8|0
1666234800000|2022-10-20 03:00:00|6017.4|6014.4|6013.2|6010.2|6019.2|6016.2|6013.1|6010.1|0
1666235100000|2022-10-20 03:05:00|6014.9|6011.9|6009.7|6006.7|6014.9|6011.9|6009.7|6006.7|0
1666235400000|2022-10-20 03:10:00|6008.8|6005.8|6008|6005|6010.6|6007.6|6008|6005|0
1666235700000|2022-10-20 03:15:00|6008.8|6005.8|6008|6005|6011.4|6008.4|6008|6005|0
1666236000000|2022-10-20 03:20:00|6008.9|6005.9|6009.7|6006.7|6011.4|6008.4|6008|6005|0
1666236300000|2022-10-20 03:25:00|6008|6005|6009.7|6006.7|6009.7|6006.7|6008|6005|0
1666236600000|2022-10-20 03:30:00|6008.8|6005.8|6006.2|6003.2|6009.7|6006.7|6006.2|6003.2|0
1666236900000|2022-10-20 03:35:00|6006.1|6003.1|6002.6|5999.6|6006.2|6003.2|6001.1|5998.1|0
1666237200000|2022-10-20 03:40:00|6003.5|6000.5|6002.4|5999.4|6003.5|6000.5|5999.5|5996.5|0
1666237500000|2022-10-20 03:45:00|6002.3|5999.3|6004.1|6001.1|6004.1|6001.1|6000.6|5997.6|0
1666237800000|2022-10-20 03:50:00|6005|6002|6004.1|6001.1|6005.8|6002.8|6004.1|6001.1|0
1666238100000|2022-10-20 03:55:00|6005.8|6002.8|6004.2|6001.2|6005.9|6002.9|6004.1|6001.1|0
1666238400000|2022-10-20 04:00:00|6004.1|6001.1|6002.4|5999.4|6005.9|6002.9|6002.4|5999.4|0
1666238700000|2022-10-20 04:05:00|6003.3|6000.3|6002.5|5999.5|6004.2|6001.2|6002.4|5999.4|0
1666239000000|2022-10-20 04:10:00|6001.6|5998.6|6002.6|5999.6|6002.6|5999.6|6000.7|5997.7|0
1666239300000|2022-10-20 04:15:00|6003.5|6000.5|6026.9|6023.9|6033.9|6030.9|6002.6|5999.6|0
1666239600000|2022-10-20 04:20:00|6028.6|6025.6|6025.3|6022.3|6028.7|6025.7|6016.4|6013.4|0
1666239900000|2022-10-20 04:25:00|6023.6|6020.6|6019.9|6016.9|6025.1|6022.1|6018.2|6015.2|0
1666240200000|2022-10-20 04:30:00|6019|6016|6014.8|6011.8|6020.1|6017.1|6013.1|6010.1|0
1666240500000|2022-10-20 04:35:00|6014.9|6011.9|6014.8|6011.8|6017.4|6014.4|6014.8|6011.8|0
1666240800000|2022-10-20 04:40:00|6013.9|6010.9|6013.2|6010.2|6014.9|6011.9|6013.1|6010.1|0
1666241100000|2022-10-20 04:45:00|6014.9|6011.9|6020.4|6017.4|6020.4|6017.4|6013.2|6010.2|0
1666241400000|2022-10-20 04:50:00|6020.5|6017.5|6027.2|6024.2|6028.9|6025.9|6020.4|6017.4|0
1666241700000|2022-10-20 04:55:00|6028.1|6025.1|6028.8|6025.8|6028.9|6025.9|6025.4|6022.4|0
1666242000000|2022-10-20 05:00:00|6028|6025|6021.1|6018.1|6032.3|6029.3|6020.3|6017.3|0
1666242300000|2022-10-20 05:05:00|6022|6019|6035.9|6032.9|6036.6|6033.6|6020.3|6017.3|0
1666242600000|2022-10-20 05:10:00|6035.1|6032.1|6052|6049|6055.8|6052.8|6035|6032|0
1666242900000|2022-10-20 05:15:00|6050.3|6047.3|6045.7|6042.7|6052|6049|6045.2|6042.2|0
1666243200000|2022-10-20 05:20:00|6045.6|6042.6|6045.2|6042.2|6052|6049|6042.2|6039.2|0
1666243500000|2022-10-20 05:25:00|6045.1|6042.1|6045.2|6042.2|6045.2|6042.2|6041.7|6038.7|0
1666243800000|2022-10-20 05:30:00|6046.1|6043.1|6039.7|6036.7|6046.1|6043.1|6039.7|6036.7|0
1666244100000|2022-10-20 05:35:00|6041.4|6038.4|6039.9|6036.9|6043.5|6040.5|6038|6035|0
1666244400000|2022-10-20 05:40:00|6040.8|6037.8|6042.5|6039.5|6046.7|6043.7|6039.9|6036.9|0
1666244700000|2022-10-20 05:45:00|6041.6|6038.6|6038.2|6035.2|6043.3|6040.3|6037.3|6034.3|0
1666245000000|2022-10-20 05:50:00|6038.1|6035.1|6038.2|6035.2|6039.9|6036.9|6035.5|6032.5|0
1666245300000|2022-10-20 05:55:00|6039|6036|6040.1|6037.1|6040.2|6037.2|6034.7|6031.7|0
1666245600000|2022-10-20 06:00:00|6040.2|6037.2|6045.3|6043.3|6046.3|6044.3|6036.1|6034.1|452
1666245900000|2022-10-20 06:05:00|6045.1|6043.1|6051.8|6049.8|6052.6|6050.6|6045.1|6043.1|199
1666246200000|2022-10-20 06:10:00|6051.1|6049.1|6049.1|6047.1|6052.8|6050.8|6044.6|6042.6|126
1666246500000|2022-10-20 06:15:00|6049.8|6047.8|6045.6|6043.6|6049.8|6047.8|6043.3|6041.3|111
1666246800000|2022-10-20 06:20:00|6045.3|6043.3|6041.6|6039.6|6048.3|6046.3|6039.6|6037.6|60
1666247100000|2022-10-20 06:25:00|6041.3|6039.3|6042.8|6040.8|6047.3|6045.3|6041.1|6039.1|161
1666247400000|2022-10-20 06:30:00|6042.1|6040.1|6037.1|6035.1|6043.3|6041.3|6036.6|6034.6|65
1666247700000|2022-10-20 06:35:00|6037.3|6035.3|6032.3|6030.3|6038.3|6036.3|6031.6|6029.6|117
1666248000000|2022-10-20 06:40:00|6032.6|6030.6|6038.1|6036.1|6038.1|6036.1|6032.3|6030.3|95
1666248300000|2022-10-20 06:45:00|6037.8|6035.8|6041.8|6039.8|6041.8|6039.8|6036.1|6034.1|124
1666248600000|2022-10-20 06:50:00|6041.6|6039.6|6046.3|6044.3|6047.6|6045.6|6041.1|6039.1|101
1666248900000|2022-10-20 06:55:00|6046.1|6044.1|6044.3|6042.3|6048.6|6046.6|6043.6|6041.6|180
1666249200000|2022-10-20 07:00:00|6043.8|6042.8|6053.8|6052.8|6062.3|6061.3|6038.1|6037.1|1382
1666249500000|2022-10-20 07:05:00|6054.3|6053.3|6057.1|6056.1|6069.8|6068.8|6043.6|6042.6|1554
1666249800000|2022-10-20 07:10:00|6056.8|6055.8|6049.3|6048.3|6056.8|6055.8|6045.8|6044.8|475
1666250100000|2022-10-20 07:15:00|6049.1|6048.1|6054.8|6053.8|6060.1|6059.1|6048.6|6047.6|391
1666250400000|2022-10-20 07:20:00|6055.1|6054.1|6064.8|6063.8|6065.3|6064.3|6055.1|6054.1|729
1666250700000|2022-10-20 07:25:00|6064.6|6063.6|6057.6|6056.6|6067.1|6066.1|6056.3|6055.3|295
1666251000000|2022-10-20 07:30:00|6057.3|6056.3|6058.6|6057.6|6060.3|6059.3|6047.3|6046.3|418
1666251300000|2022-10-20 07:35:00|6058.8|6057.8|6040.8|6039.8|6060.3|6059.3|6040.8|6039.8|343
1666251600000|2022-10-20 07:40:00|6041.2|6040.2|6050.7|6049.7|6051|6050|6039.2|6038.2|454
1666251900000|2022-10-20 07:45:00|6050.5|6049.5|6040.7|6039.7|6050.5|6049.5|6040.7|6039.7|466
1666252200000|2022-10-20 07:50:00|6040.5|6039.5|6045|6044|6049.2|6048.2|6039.5|6038.5|281
1666252500000|2022-10-20 07:55:00|6045.2|6044.2|6043.7|6042.7|6047|6046|6039.7|6038.7|301
1666252800000|2022-10-20 08:00:00|6044.2|6043.2|6044.7|6043.7|6046|6045|6037.2|6036.2|148
1666253100000|2022-10-20 08:05:00|6044.5|6043.5|6046.2|6045.2|6055.2|6054.2|6043.7|6042.7|240
1666253400000|2022-10-20 08:10:00|6046|6045|6035.7|6034.7|6046.5|6045.5|6035.2|6034.2|426
1666253700000|2022-10-20 08:15:00|6036|6035|6041.7|6040.7|6044.2|6043.2|6035.7|6034.7|330
1666254000000|2022-10-20 08:20:00|6042|6041|6039.5|6038.5|6045|6044|6038.2|6037.2|293
1666254300000|2022-10-20 08:25:00|6039.7|6038.7|6037.2|6036.2|6040.7|6039.7|6035|6034|258
1666254600000|2022-10-20 08:30:00|6037|6036|6043.7|6042.7|6045|6044|6035|6034|309
1666254900000|2022-10-20 08:35:00|6043.5|6042.5|6051|6050|6052.2|6051.2|6043.2|6042.2|573
1666255200000|2022-10-20 08:40:00|6051.2|6050.2|6052.5|6051.5|6054.7|6053.7|6048.7|6047.7|353
1666255500000|2022-10-20 08:45:00|6052.2|6051.2|6051.2|6050.2|6053.2|6052.2|6049|6048|137
1666255800000|2022-10-20 08:50:00|6051.5|6050.5|6043.5|6042.5|6053|6052|6043|6042|1567
1666256100000|2022-10-20 08:55:00|6043.2|6042.2|6031|6030|6043.2|6042.2|6030|6029|942
1666256400000|2022-10-20 09:00:00|6031.2|6030.2|6037.7|6036.7|6040.5|6039.5|6031.2|6030.2|620
1666256700000|2022-10-20 09:05:00|6037.5|6036.5|6051.2|6050.2|6051.7|6050.7|6036.7|6035.7|9187
1666257000000|2022-10-20 09:10:00|6051.5|6050.5|6043.7|6042.7|6053|6052|6043.2|6042.2|252
1666257300000|2022-10-20 09:15:00|6044|6043|6044.2|6043.2|6047|6046|6041.2|6040.2|321
1666257600000|2022-10-20 09:20:00|6044|6043|6038.7|6037.7|6046.7|6045.7|6037.5|6036.5|833
1666257900000|2022-10-20 09:25:00|6039|6038|6041.2|6040.2|6042.2|6041.2|6036.2|6035.2|231
1666258200000|2022-10-20 09:30:00|6041.5|6040.5|6047.2|6046.2|6048|6047|6040.2|6039.2|124
1666258500000|2022-10-20 09:35:00|6047.5|6046.5|6048.2|6047.2|6052.5|6051.5|6047|6046|157
1666258800000|2022-10-20 09:40:00|6048.5|6047.5|6044.2|6043.2|6050|6049|6043.7|6042.7|134
1666259100000|2022-10-20 09:45:00|6044.5|6043.5|6052.7|6051.7|6053|6052|6044.5|6043.5|1735
1666259400000|2022-10-20 09:50:00|6053|6052|6052|6051|6053.7|6052.7|6048.7|6047.7|4649
1666259700000|2022-10-20 09:55:00|6052.2|6051.2|6043|6042|6052.5|6051.5|6043|6042|661
1666260000000|2022-10-20 10:00:00|6043.2|6042.2|6038.2|6037.2|6045|6044|6037.2|6036.2|152
1666260300000|2022-10-20 10:05:00|6038.5|6037.5|6040.5|6039.5|6046|6045|6038.2|6037.2|162
1666260600000|2022-10-20 10:10:00|6040.7|6039.7|6041|6040|6043|6042|6038.7|6037.7|78
1666260900000|2022-10-20 10:15:00|6040.7|6039.7|6040.5|6039.5|6042.2|6041.2|6039.7|6038.7|101
1666261200000|2022-10-20 10:20:00|6040.7|6039.7|6040.5|6039.5|6042|6041|6037|6036|127
1666261500000|2022-10-20 10:25:00|6040.2|6039.2|6041.7|6040.7|6043.5|6042.5|6039.5|6038.5|591
1666261800000|2022-10-20 10:30:00|6041.5|6040.5|6043.2|6042.2|6046|6045|6040.7|6039.7|134
1666262100000|2022-10-20 10:35:00|6043.5|6042.5|6049.7|6048.7|6051|6050|6043.5|6042.5|88
1666262400000|2022-10-20 10:40:00|6050|6049|6063.5|6062.5|6067|6066|6050|6049|122
1666262700000|2022-10-20 10:45:00|6063.7|6062.7|6056.5|6055.5|6064.2|6063.2|6054.5|6053.5|459
1666263000000|2022-10-20 10:50:00|6056.7|6055.7|6068.7|6067.7|6069.5|6068.5|6056.7|6055.7|138
1666263300000|2022-10-20 10:55:00|6069|6068|6059.7|6058.7|6070.5|6069.5|6057.2|6056.2|145
1666263600000|2022-10-20 11:00:00|6060|6059|6068.2|6067.2|6068.2|6067.2|6057.2|6056.2|79
1666263900000|2022-10-20 11:05:00|6068.7|6067.7|6064.5|6063.5|6068.7|6067.7|6061.5|6060.5|2171
1666264200000|2022-10-20 11:10:00|6064.2|6063.2|6065|6064|6071.7|6070.7|6063.5|6062.5|1305
1666264500000|2022-10-20 11:15:00|6065.2|6064.2|6067|6066|6069.7|6068.7|6065.2|6064.2|106
1666264800000|2022-10-20 11:20:00|6067.2|6066.2|6066.7|6065.7|6069|6068|6064.2|6063.2|455
1666265100000|2022-10-20 11:25:00|6066.5|6065.5|6066.7|6065.7|6068.2|6067.2|6065.2|6064.2|267
1666265400000|2022-10-20 11:30:00|6067|6066|6064.5|6063.5|6071.2|6070.2|6061.7|6060.7|183
1666265700000|2022-10-20 11:35:00|6065.2|6064.2|6061.7|6060.7|6066.7|6065.7|6059.5|6058.5|254
1666266000000|2022-10-20 11:40:00|6061.2|6060.2|6051.7|6050.7|6061.2|6060.2|6051.7|6050.7|194
1666266300000|2022-10-20 11:45:00|6052|6051|6060|6059|6060.7|6059.7|6051.7|6050.7|189
1666266600000|2022-10-20 11:50:00|6060.2|6059.2|6061|6060|6061.2|6060.2|6056.5|6055.5|300
1666266900000|2022-10-20 11:55:00|6061.2|6060.2|6060|6059|6066|6065|6059|6058|93
1666267200000|2022-10-20 12:00:00|6059.7|6058.7|6068.7|6067.7|6069.2|6068.2|6058.2|6057.2|172
1666267500000|2022-10-20 12:05:00|6069|6068|6061.7|6060.7|6069|6068|6059|6058|78
1666267800000|2022-10-20 12:10:00|6062|6061|6060.7|6059.7|6063|6062|6056.7|6055.7|44
1666268100000|2022-10-20 12:15:00|6061|6060|6064.5|6063.5|6066.5|6065.5|6060.2|6059.2|79
1666268400000|2022-10-20 12:20:00|6065|6064|6089.7|6088.7|6089.7|6088.7|6065|6064|255
1666268700000|2022-10-20 12:25:00|6089.5|6088.5|6080.7|6079.7|6090|6089|6079.7|6078.7|149
1666269000000|2022-10-20 12:30:00|6080.5|6079.5|6075.5|6074.5|6090.2|6089.2|6068.7|6067.7|410
1666269300000|2022-10-20 12:35:00|6075.7|6074.7|6068.5|6067.5|6078|6077|6058.2|6057.2|234
1666269600000|2022-10-20 12:40:00|6068|6067|6053.7|6052.7|6070|6069|6051.2|6050.2|236
1666269900000|2022-10-20 12:45:00|6053.5|6052.5|6058|6057|6060.2|6059.2|6051|6050|148
1666270200000|2022-10-20 12:50:00|6058.2|6057.2|6062.5|6061.5|6067|6066|6057.2|6056.2|206
1666270500000|2022-10-20 12:55:00|6062.2|6061.2|6049.7|6048.7|6063.2|6062.2|6049.7|6048.7|505
1666270800000|2022-10-20 13:00:00|6050.2|6049.2|6057|6056|6060.5|6059.5|6050|6049|330
1666271100000|2022-10-20 13:05:00|6057.2|6056.2|6065.5|6064.5|6066|6065|6056|6055|104
1666271400000|2022-10-20 13:10:00|6066.2|6065.2|6063.2|6062.2|6067|6066|6060.2|6059.2|183
1666271700000|2022-10-20 13:15:00|6063|6062|6064|6063|6066.2|6065.2|6061.2|6060.2|246
1666272000000|2022-10-20 13:20:00|6063.7|6062.7|6061.2|6060.2|6066|6065|6060.2|6059.2|137
1666272300000|2022-10-20 13:25:00|6061|6060|6057.5|6056.5|6061.5|6060.5|6056.5|6055.5|159
1666272600000|2022-10-20 13:30:00|6057.2|6056.2|6060.5|6059.5|6064.2|6063.2|6050.7|6049.7|202
1666272900000|2022-10-20 13:35:00|6060.2|6059.2|6048|6047|6060.2|6059.2|6046.2|6045.2|270
1666273200000|2022-10-20 13:40:00|6048.2|6047.2|6060|6059|6060.5|6059.5|6045.7|6044.7|180
1666273500000|2022-10-20 13:45:00|6060.2|6059.2|6065|6064|6071|6070|6059.2|6058.2|205
1666273800000|2022-10-20 13:50:00|6065.5|6064.5|6070.5|6069.5|6074.5|6073.5|6063.7|6062.7|200
1666274100000|2022-10-20 13:55:00|6071|6070|6069.2|6068.2|6076|6075|6068|6067|144
1666274400000|2022-10-20 14:00:00|6069.7|6068.7|6080.7|6079.7|6081.2|6080.2|6068.2|6067.2|423
1666274700000|2022-10-20 14:05:00|6080.5|6079.5|6090.5|6089.5|6092.2|6091.2|6078.7|6077.7|324
1666275000000|2022-10-20 14:10:00|6090.7|6089.7|6087.5|6086.5|6093|6092|6086.5|6085.5|203
1666275300000|2022-10-20 14:15:00|6087.7|6086.7|6098|6097|6098|6097|6085.5|6084.5|219
1666275600000|2022-10-20 14:20:00|6097.5|6096.5|6103|6102|6104.2|6103.2|6097.5|6096.5|677
1666275900000|2022-10-20 14:25:00|6103.2|6102.2|6099|6098|6105|6104|6095.7|6094.7|402
1666276200000|2022-10-20 14:30:00|6099.2|6098.2|6086.5|6085.5|6101.5|6100.5|6084.2|6083.2|317
1666276500000|2022-10-20 14:35:00|6086.2|6085.2|6093.2|6092.2|6093.5|6092.5|6084.2|6083.2|278
1666276800000|2022-10-20 14:40:00|6093.5|6092.5|6088.5|6087.5|6094.2|6093.2|6083.5|6082.5|174
1666277100000|2022-10-20 14:45:00|6088.7|6087.7|6086.5|6085.5|6093|6092|6083.5|6082.5|189
1666277400000|2022-10-20 14:50:00|6086.2|6085.2|6079.7|6078.7|6089.7|6088.7|6079.7|6078.7|170
1666277700000|2022-10-20 14:55:00|6079.5|6078.5|6087.5|6086.5|6088.7|6087.7|6079.5|6078.5|219
1666278000000|2022-10-20 15:00:00|6088.2|6087.2|6084.2|6083.2|6093|6092|6083.2|6082.2|1290
1666278300000|2022-10-20 15:05:00|6084.5|6083.5|6087.7|6086.7|6090.5|6089.5|6083.2|6082.2|207
1666278600000|2022-10-20 15:10:00|6088.2|6087.2|6089.7|6088.7|6091.2|6090.2|6083.7|6082.7|251
1666278900000|2022-10-20 15:15:00|6089.5|6088.5|6080.2|6079.2|6090.7|6089.7|6079|6078|266
1666279200000|2022-10-20 15:20:00|6080.5|6079.5|6084.7|6083.7|6086.2|6085.2|6079.5|6078.5|686
1666279500000|2022-10-20 15:25:00|6085|6084|6079.2|6078.2|6085|6084|6072.5|6071.5|841
1666279800000|2022-10-20 15:30:00|6079.5|6077.5|6085.5|6083.5|6087.5|6085.5|6077|6075|2151
1666280100000|2022-10-20 15:35:00|6086.2|6084.2|6093.7|6091.7|6095.2|6093.2|6084.7|6082.7|1485
1666280400000|2022-10-20 15:40:00|6094|6092|6092.2|6090.2|6096.2|6094.2|6091.2|6089.2|1344
1666280700000|2022-10-20 15:45:00|6092.5|6090.5|6084.7|6082.7|6093.7|6091.7|6082.7|6080.7|3183
1666281000000|2022-10-20 15:50:00|6085|6083|6083.7|6081.7|6088.2|6086.2|6083|6081|174
1666281300000|2022-10-20 15:55:00|6083|6081|6078.2|6076.2|6083.7|6081.7|6074.5|6072.5|832
1666281600000|2022-10-20 16:00:00|6078.7|6076.7|6073.7|6071.7|6084.7|6082.7|6070.2|6068.2|6106
1666281900000|2022-10-20 16:05:00|6073.5|6071.5|6067|6065|6074.7|6072.7|6065.5|6063.5|2099
1666282200000|2022-10-20 16:10:00|6066.2|6064.2|6066|6064|6070.5|6068.5|6063.5|6061.5|229
1666282500000|2022-10-20 16:15:00|6066.2|6064.2|6070.2|6068.2|6074.5|6072.5|6065.2|6063.2|105
1666282800000|2022-10-20 16:20:00|6070|6068|6067.5|6065.5|6070.5|6068.5|6061|6059|175
1666283100000|2022-10-20 16:25:00|6067.7|6065.7|6063|6061|6067.7|6065.7|6059.7|6057.7|112
1666283400000|2022-10-20 16:30:00|6062.7|6060.7|6062.7|6060.7|6068.2|6066.2|6061.7|6059.7|1303
1666283700000|2022-10-20 16:35:00|6062.5|6060.5|6060.2|6058.2|6065|6063|6058|6056|70
1666284000000|2022-10-20 16:40:00|6060|6058|6059.5|6057.5|6065|6063|6058|6056|29
1666284300000|2022-10-20 16:45:00|6059.7|6057.7|6059|6057|6059.7|6057.7|6053|6051|100
1666284600000|2022-10-20 16:50:00|6059.2|6057.2|6056|6054|6059.7|6057.7|6053.7|6051.7|61
1666284900000|2022-10-20 16:55:00|6055.7|6053.7|6062|6060|6062.5|6060.5|6053.7|6051.7|117
1666285200000|2022-10-20 17:00:00|6061.7|6059.7|6063|6061|6064.2|6062.2|6056.2|6054.2|126
1666285500000|2022-10-20 17:05:00|6062.7|6060.7|6051.2|6049.2|6063.2|6061.2|6044.7|6042.7|111
1666285800000|2022-10-20 17:10:00|6051|6049|6055.2|6053.2|6059|6057|6049.2|6047.2|85
1666286100000|2022-10-20 17:15:00|6055|6053|6053|6051|6057.5|6055.5|6050.7|6048.7|71
1666286400000|2022-10-20 17:20:00|6052.7|6050.7|6057|6055|6062.5|6060.5|6052.2|6050.2|141
1666286700000|2022-10-20 17:25:00|6057.2|6055.2|6060.2|6058.2|6062|6060|6057|6055|44
1666287000000|2022-10-20 17:30:00|6060|6058|6055.2|6053.2|6060.7|6058.7|6053.2|6051.2|51
1666287300000|2022-10-20 17:35:00|6055|6053|6054.2|6052.2|6060|6058|6052.7|6050.7|90
1666287600000|2022-10-20 17:40:00|6054|6052|6052.2|6050.2|6055.7|6053.7|6047.2|6045.2|265
1666287900000|2022-10-20 17:45:00|6052|6050|6042.7|6040.7|6053.5|6051.5|6042.2|6040.2|100
1666288200000|2022-10-20 17:50:00|6042.2|6040.2|6043.2|6041.2|6045.2|6043.2|6039.7|6037.7|134
1666288500000|2022-10-20 17:55:00|6043|6041|6047.2|6045.2|6048.2|6046.2|6040.5|6038.5|129
1666288800000|2022-10-20 18:00:00|6046.7|6044.7|6045.2|6043.2|6048.2|6046.2|6044|6042|93
1666289100000|2022-10-20 18:05:00|6045|6043|6038.7|6036.7|6045.5|6043.5|6035.7|6033.7|178
1666289400000|2022-10-20 18:10:00|6039|6037|6036.7|6034.7|6040.7|6038.7|6034.7|6032.7|147
1666289700000|2022-10-20 18:15:00|6036.5|6034.5|6042.5|6040.5|6043|6041|6035|6033|126
1666290000000|2022-10-20 18:20:00|6042.2|6040.2|6037.7|6035.7|6043.2|6041.2|6037.2|6035.2|53
1666290300000|2022-10-20 18:25:00|6037.5|6035.5|6036.5|6034.5|6039|6037|6035.2|6033.2|145
1666290600000|2022-10-20 18:30:00|6036.2|6034.2|6044.5|6042.5|6045.7|6043.7|6034.7|6032.7|67
1666290900000|2022-10-20 18:35:00|6044.2|6042.2|6042.7|6040.7|6046.5|6044.5|6041.2|6039.2|64
1666291200000|2022-10-20 18:40:00|6043|6041|6036.5|6034.5|6043.5|6041.5|6036.2|6034.2|24
1666291500000|2022-10-20 18:45:00|6036.7|6034.7|6040|6038|6043.2|6041.2|6035|6033|49
1666291800000|2022-10-20 18:50:00|6040.5|6038.5|6045.7|6043.7|6047.7|6045.7|6037.7|6035.7|65
1666292100000|2022-10-20 18:55:00|6046|6044|6046.5|6044.5|6053.7|6051.7|6044|6042|102
1666292400000|2022-10-20 19:00:00|6046.2|6044.2|6046.2|6044.2|6051.7|6049.7|6046|6044|125
1666292700000|2022-10-20 19:05:00|6046.5|6044.5|6054.2|6052.2|6056.7|6054.7|6046.2|6044.2|68
1666293000000|2022-10-20 19:10:00|6054|6052|6052.5|6050.5|6056|6054|6048.7|6046.7|44
1666293300000|2022-10-20 19:15:00|6052.2|6050.2|6044.7|6042.7|6052.2|6050.2|6044.2|6042.2|37
1666293600000|2022-10-20 19:20:00|6044.5|6042.5|6042.7|6040.7|6045.2|6043.2|6039.2|6037.2|41
1666293900000|2022-10-20 19:25:00|6042.5|6040.5|6042.5|6040.5|6043.7|6041.7|6037.7|6035.7|25
1666294200000|2022-10-20 19:30:00|6042.7|6040.7|6036.2|6034.2|6043.7|6041.7|6035.7|6033.7|70
1666294500000|2022-10-20 19:35:00|6036|6034|6041|6039|6045.7|6043.7|6035.2|6033.2|22
1666294800000|2022-10-20 19:40:00|6041.2|6039.2|6049.2|6047.2|6050|6048|6039.7|6037.7|71
1666295100000|2022-10-20 19:45:00|6049|6047|6049.7|6047.7|6051.7|6049.7|6044.2|6042.2|841
1666295400000|2022-10-20 19:50:00|6050|6048|6055.7|6053.7|6061.5|6059.5|6049|6047|339
1666295700000|2022-10-20 19:55:00|6055.5|6053.5|6051.7|6049.7|6057.5|6055.5|6049.7|6047.7|143
1666296000000|2022-10-20 20:00:00|6047.5|6045.5|6058.3|6054.3|6059.1|6055.1|6047.5|6045.5|0
1666296300000|2022-10-20 20:05:00|6058.7|6054.7|6063.9|6059.9|6064.2|6060.2|6056.6|6052.6|0
1666296600000|2022-10-20 20:10:00|6063.7|6059.7|6064.7|6060.7|6066.1|6062.1|6053.4|6049.4|0
1666296900000|2022-10-20 20:15:00|6064.6|6060.6|6058.7|6054.7|6064.7|6060.7|6056.1|6052.1|0
1666297200000|2022-10-20 20:20:00|6058.9|6054.9|6054.2|6050.2|6059|6055|6053.8|6049.8|0
1666297500000|2022-10-20 20:25:00|6054|6050|6055.5|6051.5|6055.7|6051.7|6053.1|6049.1|0
1666297800000|2022-10-20 20:30:00|6055.4|6051.4|6056.2|6052.2|6059.7|6055.7|6051.7|6047.7|0
1666298100000|2022-10-20 20:35:00|6056.3|6052.3|6056.2|6052.2|6058.3|6054.3|6055.4|6051.4|0
1666298400000|2022-10-20 20:40:00|6055.5|6051.5|6057.3|6053.3|6058.3|6054.3|6055.2|6051.2|0
1666298700000|2022-10-20 20:45:00|6057.6|6053.6|6057.3|6053.3|6058.3|6054.3|6056.2|6052.2|0
1666299000000|2022-10-20 20:50:00|6057.5|6053.5|6056.8|6052.8|6058.7|6054.7|6055.2|6051.2|0
1666299300000|2022-10-20 20:55:00|6057|6053|6057.1|6053.1|6059.7|6055.7|6054.5|6050.5|0
1666299600000|2022-10-20 21:00:00|6056.6|6052.6|6056.2|6052.2|6057|6053|6056.1|6052.1|0
1666299900000|2022-10-20 21:05:00|6056.3|6052.3|6057.3|6053.3|6058|6054|6056.1|6052.1|0
1666300200000|2022-10-20 21:10:00|6057.5|6053.5|6057|6053|6057.8|6053.8|6056.4|6052.4|0
1666300500000|2022-10-20 21:15:00|6057.3|6053.3|6058|6054|6058|6054|6057.3|6053.3|0
1666300800000|2022-10-20 21:20:00|6057.8|6053.8|6058.2|6054.2|6058.7|6054.7|6057.5|6053.5|0
1666301100000|2022-10-20 21:25:00|6058|6054|6057.8|6053.8|6058.9|6054.9|6057.7|6053.7|0
1666301400000|2022-10-20 21:30:00|6058.2|6054.2|6057.7|6053.7|6058.4|6054.4|6057.6|6053.6|0
1666301700000|2022-10-20 21:35:00|6057.9|6053.9|6058.1|6054.1|6058.6|6054.6|6057.6|6053.6|0
1666302000000|2022-10-20 21:40:00|6057.9|6053.9|6057.6|6053.6|6058|6054|6057.3|6053.3|0
1666302300000|2022-10-20 21:45:00|6057.8|6053.8|6057.4|6053.4|6057.8|6053.8|6057.4|6053.4|0
1666302600000|2022-10-20 21:50:00|6057.3|6053.3|6056.9|6052.9|6057.4|6053.4|6056.6|6052.6|0
1666302900000|2022-10-20 21:55:00|6056.7|6052.7|6056.7|6052.7|6057.3|6053.3|6056.6|6052.6|0
1666303200000|2022-10-20 22:00:00|6056.8|6052.8|6054.1|6050.1|6058.3|6054.3|6049.7|6045.7|0
1666303500000|2022-10-20 22:05:00|6053.9|6049.9|6048.3|6044.3|6054.5|6050.5|6048.3|6044.3|0
1666303800000|2022-10-20 22:10:00|6048.5|6044.5|6049.7|6045.7|6051.8|6047.8|6047.3|6043.3|0
1666304100000|2022-10-20 22:15:00|6049.4|6045.4|6048.3|6044.3|6051.5|6047.5|6048.3|6044.3|0
1666304400000|2022-10-20 22:20:00|6048.5|6044.5|6051.8|6047.8|6051.8|6047.8|6047.3|6043.3|0
1666304700000|2022-10-20 22:25:00|6051.5|6047.5|6045.2|6041.2|6051.5|6047.5|6045.2|6041.2|0
1666305000000|2022-10-20 22:30:00|6044.8|6040.8|6039.3|6035.3|6045.9|6041.9|6035.8|6031.8|0
1666305300000|2022-10-20 22:35:00|6039.5|6035.5|6038.7|6034.7|6040|6036|6036.9|6032.9|0
1666305600000|2022-10-20 22:40:00|6038.8|6034.8|6038.1|6034.1|6039|6035|6037.4|6033.4|0
1666305900000|2022-10-20 22:45:00|6037.8|6033.8|6035|6031|6037.9|6033.9|6034.3|6030.3|0
1666306200000|2022-10-20 22:50:00|6035.3|6031.3|6038.5|6034.5|6038.5|6034.5|6035|6031|0
1666306500000|2022-10-20 22:55:00|6038.1|6034.1|6036.8|6032.8|6038.1|6034.1|6036.1|6032.1|0
1666306800000|2022-10-20 23:00:00|6037.1|6033.1|6037.1|6033.1|6038.9|6034.9|6035.7|6031.7|0
1666307100000|2022-10-20 23:05:00|6037|6033|6032.1|6028.1|6037.1|6033.1|6030|6026|0
1666307400000|2022-10-20 23:10:00|6032.5|6028.5|6029.2|6025.2|6032.5|6028.5|6028.5|6024.5|0
1666307700000|2022-10-20 23:15:00|6028.9|6024.9|6030.6|6027.6|6031|6028|6028|6024.5|0
1666308000000|2022-10-20 23:20:00|6031|6028|6029.6|6026.6|6031.7|6028.7|6029.6|6026.6|0
1666308300000|2022-10-20 23:25:00|6029.2|6026.2|6028.9|6025.9|6031|6028|6028.2|6025.2|0
1666308600000|2022-10-20 23:30:00|6028.2|6025.2|6031.7|6028.7|6034.8|6031.8|6028.2|6025.2|0
1666308900000|2022-10-20 23:35:00|6031.9|6028.9|6035.5|6032.5|6035.8|6032.8|6031|6028|0
1666309200000|2022-10-20 23:40:00|6035.1|6032.1|6037.2|6034.2|6037.2|6034.2|6034.8|6031.8|0
1666309500000|2022-10-20 23:45:00|6037.1|6034.1|6034.8|6031.8|6037.2|6034.2|6034.8|6031.8|0
1666309800000|2022-10-20 23:50:00|6034.4|6031.4|6034.1|6031.1|6035.8|6032.8|6033.4|6030.4|0
1666310100000|2022-10-20 23:55:00|6034.4|6031.4|6037.2|6034.2|6037.6|6034.6|6034.4|6031.4|0
1666310400000|2022-10-21 00:00:00|6037.6|6034.6|6036|6033|6037.9|6034.9|6034.8|6031.8|0
1666310700000|2022-10-21 00:05:00|6035.8|6032.8|6032|6029|6036.9|6033.9|6030.2|6027.2|0
1666311000000|2022-10-21 00:10:00|6032.3|6029.3|6031.9|6028.9|6033.6|6030.6|6028.9|6025.9|0
1666311300000|2022-10-21 00:15:00|6031.8|6028.8|6030.3|6027.3|6037.1|6034.1|6028.5|6025.5|0
1666311600000|2022-10-21 00:20:00|6030.2|6027.2|6030.6|6027.6|6032|6029|6028.6|6025.6|0
1666311900000|2022-10-21 00:25:00|6030.7|6027.7|6030.7|6027.7|6032.4|6029.4|6028.9|6025.9|0
1666312200000|2022-10-21 00:30:00|6029.8|6026.8|6027.3|6024.3|6029.8|6026.8|6025.5|6022.5|0
1666312500000|2022-10-21 00:35:00|6027.2|6024.2|6037.7|6034.7|6038.6|6035.6|6027.2|6024.2|0
1666312800000|2022-10-21 00:40:00|6037.8|6034.8|6040.3|6037.3|6041.2|6038.2|6036|6033|0
1666313100000|2022-10-21 00:45:00|6039.5|6036.5|6041.3|6038.3|6041.3|6038.3|6039.5|6036.5|0
1666313400000|2022-10-21 00:50:00|6041.2|6038.2|6044.7|6041.7|6046.5|6043.5|6040.4|6037.4|0
1666313700000|2022-10-21 00:55:00|6043.8|6040.8|6041.3|6038.3|6044.7|6041.7|6041.2|6038.2|0
1666314000000|2022-10-21 01:00:00|6043|6040|6039.4|6036.4|6043|6040|6037.7|6034.7|0
1666314300000|2022-10-21 01:05:00|6037.7|6034.7|6032.5|6029.5|6037.7|6034.7|6032.5|6029.5|0
1666314600000|2022-10-21 01:10:00|6033.4|6030.4|6034.3|6031.3|6034.3|6031.3|6032.5|6029.5|0
1666314900000|2022-10-21 01:15:00|6036|6033|6040.4|6037.4|6043|6040|6036|6033|0
1666315200000|2022-10-21 01:20:00|6039.5|6036.5|6037.7|6034.7|6039.5|6036.5|6036|6033|0
1666315500000|2022-10-21 01:25:00|6036.9|6033.9|6039.5|6036.5|6039.5|6036.5|6034.3|6031.3|0
1666315800000|2022-10-21 01:30:00|6038.7|6035.7|6036.9|6033.9|6039.5|6036.5|6036|6033|0
1666316100000|2022-10-21 01:35:00|6036.1|6033.1|6039.5|6036.5|6041.3|6038.3|6034.3|6031.3|0
1666316400000|2022-10-21 01:40:00|6041.2|6038.2|6039.5|6036.5|6041.3|6038.3|6036.1|6033.1|0
1666316700000|2022-10-21 01:45:00|6038.7|6035.7|6040.4|6037.4|6041.3|6038.3|6036.1|6033.1|0
1666317000000|2022-10-21 01:50:00|6039.5|6036.5|6039.5|6036.5|6041.2|6038.2|6037.8|6034.8|0
1666317300000|2022-10-21 01:55:00|6040.4|6037.4|6036|6033|6040.4|6037.4|6036|6033|0
1666317600000|2022-10-21 02:00:00|6035.2|6032.2|6037.8|6034.8|6041.2|6038.2|6035.2|6032.2|0
1666317900000|2022-10-21 02:05:00|6039.5|6036.5|6036|6033|6039.5|6036.5|6036|6033|0
1666318200000|2022-10-21 02:10:00|6036.1|6033.1|6037.7|6034.7|6039.5|6036.5|6036|6033|0
1666318500000|2022-10-21 02:15:00|6036|6033|6041.3|6038.3|6041.3|6038.3|6036|6033|0
1666318800000|2022-10-21 02:20:00|6039.6|6036.6|6044.8|6041.8|6046.5|6043.5|6039.6|6036.6|0
1666319100000|2022-10-21 02:25:00|6046.5|6043.5|6045.6|6042.6|6046.5|6043.5|6044.8|6041.8|0
1666319400000|2022-10-21 02:30:00|6046.5|6043.5|6050|6047|6051.7|6048.7|6046.5|6043.5|0
1666319700000|2022-10-21 02:35:00|6049.1|6046.1|6048.3|6045.3|6050|6047|6048.2|6045.2|0
1666320000000|2022-10-21 02:40:00|6048.2|6045.2|6046.6|6043.6|6048.3|6045.3|6044.9|6041.9|0
1666320300000|2022-10-21 02:45:00|6048.3|6045.3|6043.1|6040.1|6048.4|6045.4|6043|6040|0
1666320600000|2022-10-21 02:50:00|6043|6040|6041.4|6038.4|6043.1|6040.1|6041.4|6038.4|0
1666320900000|2022-10-21 02:55:00|6043.4|6040.4|6047|6044|6048.7|6045.7|6043.4|6040.4|0
1666321200000|2022-10-21 03:00:00|6047.8|6044.8|6052.1|6049.1|6053.8|6050.8|6046.9|6043.9|0
1666321500000|2022-10-21 03:05:00|6053.8|6050.8|6052.1|6049.1|6053.8|6050.8|6050.4|6047.4|0
1666321800000|2022-10-21 03:10:00|6053.8|6050.8|6053.8|6050.8|6053.8|6050.8|6052.1|6049.1|0
1666322100000|2022-10-21 03:15:00|6053.9|6050.9|6052.1|6049.1|6053.9|6050.9|6051.3|6048.3|0
1666322400000|2022-10-21 03:20:00|6050.4|6047.4|6048.8|6045.8|6050.4|6047.4|6048.7|6045.7|0
1666322700000|2022-10-21 03:25:00|6050.5|6047.5|6050.5|6047.5|6050.5|6047.5|6048.8|6045.8|0
1666323000000|2022-10-21 03:30:00|6049.6|6046.6|6046.2|6043.2|6049.6|6046.6|6045.3|6042.3|0
1666323300000|2022-10-21 03:35:00|6047|6044|6040.8|6037.8|6047|6044|6040.8|6037.8|0
1666323600000|2022-10-21 03:40:00|6039.1|6036.1|6035.8|6032.8|6040.9|6037.9|6035.8|6032.8|0
1666323900000|2022-10-21 03:45:00|6037.5|6034.5|6039.5|6036.5|6039.5|6036.5|6035.8|6032.8|0
1666324200000|2022-10-21 03:50:00|6039.4|6036.4|6037.7|6034.7|6039.4|6036.4|6036|6033|0
1666324500000|2022-10-21 03:55:00|6036|6033|6037.8|6034.8|6037.8|6034.8|6034.2|6031.2|0
1666324800000|2022-10-21 04:00:00|6037.7|6034.7|6036|6033|6037.8|6034.8|6036|6033|0
1666325100000|2022-10-21 04:05:00|6034.3|6031.3|6036|6033|6036|6033|6034.2|6031.2|0
1666325400000|2022-10-21 04:10:00|6035.9|6032.9|6035.9|6032.9|6036|6033|6034.2|6031.2|0
1666325700000|2022-10-21 04:15:00|6035.1|6032.1|6036.9|6033.9|6037.7|6034.7|6034.2|6031.2|0
1666326000000|2022-10-21 04:20:00|6037.7|6034.7|6039.5|6036.5|6040.3|6037.3|6037.7|6034.7|0
1666326300000|2022-10-21 04:25:00|6041.2|6038.2|6041.2|6038.2|6042.9|6039.9|6041.2|6038.2|0
1666326600000|2022-10-21 04:30:00|6041.1|6038.1|6041.1|6038.1|6041.2|6038.2|6039.4|6036.4|0
1666326900000|2022-10-21 04:35:00|6039.4|6036.4|6039.4|6036.4|6041.1|6038.1|6039.4|6036.4|0
1666327200000|2022-10-21 04:40:00|6041.1|6038.1|6041.2|6038.2|6041.2|6038.2|6039.4|6036.4|0
1666327500000|2022-10-21 04:45:00|6041.1|6038.1|6039.5|6036.5|6042|6039|6039.4|6036.4|0
1666327800000|2022-10-21 04:50:00|6039.4|6036.4|6037.7|6034.7|6039.5|6036.5|6037.7|6034.7|0
1666328100000|2022-10-21 04:55:00|6036|6033|6039.5|6036.5|6039.5|6036.5|6035.9|6032.9|0
1666328400000|2022-10-21 05:00:00|6038.6|6035.6|6038.9|6035.9|6039.8|6036.8|6037.2|6034.2|0
1666328700000|2022-10-21 05:05:00|6039.8|6036.8|6035.8|6032.8|6039.8|6036.8|6033.7|6030.7|0
1666329000000|2022-10-21 05:10:00|6035.9|6032.9|6035.9|6032.9|6035.9|6032.9|6034.1|6031.1|0
1666329300000|2022-10-21 05:15:00|6034.2|6031.2|6034.1|6031.1|6035.9|6032.9|6034.1|6031.1|0
1666329600000|2022-10-21 05:20:00|6034.2|6031.2|6034.2|6031.2|6035.9|6032.9|6032.4|6029.4|0
1666329900000|2022-10-21 05:25:00|6034|6031|6034|6031|6035.7|6032.7|6032.3|6029.3|0
1666330200000|2022-10-21 05:30:00|6032.3|6029.3|6034.1|6031.1|6034.1|6031.1|6032.3|6029.3|0
1666330500000|2022-10-21 05:35:00|6035.8|6032.8|6037.6|6034.6|6037.6|6034.6|6034.1|6031.1|0
1666330800000|2022-10-21 05:40:00|6036.7|6033.7|6035.9|6032.9|6036.7|6033.7|6034.1|6031.1|0
1666331100000|2022-10-21 05:45:00|6037.6|6034.6|6035.9|6032.9|6039.4|6036.4|6035.9|6032.9|0
1666331400000|2022-10-21 05:50:00|6034.2|6031.2|6035.2|6032.2|6036.1|6033.1|6034.2|6031.2|0
1666331700000|2022-10-21 05:55:00|6036.9|6033.9|6034|6031|6036.9|6033.9|6033.1|6030.1|0
1666332000000|2022-10-21 06:00:00|6034.8|6031.8|6028.2|6026.2|6036|6034|6024.5|6022.5|454
1666332300000|2022-10-21 06:05:00|6027.7|6025.7|6037.2|6035.2|6041|6039|6024.7|6022.7|325
1666332600000|2022-10-21 06:10:00|6036.7|6034.7|6039.5|6037.5|6040|6038|6033|6031|227
1666332900000|2022-10-21 06:15:00|6039.2|6037.2|6031.5|6029.5|6041|6039|6031.5|6029.5|167
1666333200000|2022-10-21 06:20:00|6031.2|6029.2|6030.7|6028.7|6035.5|6033.5|6029.7|6027.7|93
1666333500000|2022-10-21 06:25:00|6030.5|6028.5|6030.2|6028.2|6033.2|6031.2|6029.7|6027.7|121
1666333800000|2022-10-21 06:30:00|6030|6028|6031.2|6029.2|6035.7|6033.7|6028.7|6026.7|101
1666334100000|2022-10-21 06:35:00|6031|6029|6033|6031|6034|6032|6030.7|6028.7|74
1666334400000|2022-10-21 06:40:00|6033.2|6031.2|6032.2|6030.2|6034.2|6032.2|6028.5|6026.5|186
1666334700000|2022-10-21 06:45:00|6032|6030|6035.5|6033.5|6035.7|6033.7|6032|6030|79
1666335000000|2022-10-21 06:50:00|6035.2|6033.2|6033|6031|6037.7|6035.7|6032.5|6030.5|125
1666335300000|2022-10-21 06:55:00|6033.2|6031.2|6028.7|6026.7|6033.2|6031.2|6027|6025|301
1666335600000|2022-10-21 07:00:00|6029|6027|6018.7|6017.7|6029|6027.5|6011|6010|3066
1666335900000|2022-10-21 07:05:00|6019|6018|6011|6010|6020.2|6019.2|6006|6005|1742
1666336200000|2022-10-21 07:10:00|6010.7|6009.7|6004.7|6003.7|6017|6016|6004|6003|754
1666336500000|2022-10-21 07:15:00|6004.5|6003.5|6022|6021|6026.7|6025.7|6003|6002|1031
1666336800000|2022-10-21 07:20:00|6021.7|6020.7|6033|6032|6037.2|6036.2|6020.7|6019.7|789
1666337100000|2022-10-21 07:25:00|6033.2|6032.2|6024.2|6023.2|6037|6036|6021|6020|632
1666337400000|2022-10-21 07:30:00|6024|6023|6019.5|6018.5|6025.5|6024.5|6015.5|6014.5|837
1666337700000|2022-10-21 07:35:00|6019.7|6018.7|6019|6018|6024.2|6023.2|6015.2|6014.2|1461
1666338000000|2022-10-21 07:40:00|6018.7|6017.7|6014|6013|6019.2|6018.2|6011.7|6010.7|468
1666338300000|2022-10-21 07:45:00|6014.2|6013.2|6008|6007|6015.2|6014.2|6002.5|6001.5|949
1666338600000|2022-10-21 07:50:00|6008.3|6007.3|6000|5999|6010.3|6009.3|5999|5998|1042
1666338900000|2022-10-21 07:55:00|6000.3|5999.3|5992.3|5991.3|6000.8|5999.8|5989|5988|798
1666339200000|2022-10-21 08:00:00|5992|5991|5990.5|5989.5|5995.3|5994.3|5986.8|5985.8|744
1666339500000|2022-10-21 08:05:00|5990.3|5989.3|5985|5984|5990.5|5989.5|5982.3|5981.3|757
1666339800000|2022-10-21 08:10:00|5985.3|5984.3|5988.8|5987.8|5990.3|5989.3|5982.3|5981.3|636
1666340100000|2022-10-21 08:15:00|5988.5|5987.5|5987.3|5986.3|5991|5990|5984|5983|578
1666340400000|2022-10-21 08:20:00|5987|5986|5985|5984|5987|5986|5977.8|5976.8|884
1666340700000|2022-10-21 08:25:00|5984.8|5983.8|5987.3|5986.3|5987.8|5986.8|5981.8|5980.8|401
1666341000000|2022-10-21 08:30:00|5987.5|5986.5|5985.5|5984.5|5987.5|5986.5|5979|5978|586
1666341300000|2022-10-21 08:35:00|5985.3|5984.3|5985.3|5984.3|5991.3|5990.3|5983.3|5982.3|695
1666341600000|2022-10-21 08:40:00|5985|5984|5985.8|5984.8|5986.8|5985.8|5982.5|5981.5|549
1666341900000|2022-10-21 08:45:00|5984.8|5983.8|5995.3|5994.3|5995.3|5994.3|5982.8|5981.8|567
1666342200000|2022-10-21 08:50:00|5994.8|5993.8|5985.3|5984.3|5995|5994|5982|5981|6601
1666342500000|2022-10-21 08:55:00|5985.5|5984.5|5994.3|5993.3|5994.3|5993.3|5984.8|5983.8|996
1666342800000|2022-10-21 09:00:00|5995|5994|5994.3|5993.3|6001.8|6000.8|5994.3|5993.3|753
1666343100000|2022-10-21 09:05:00|5994|5993|5988.3|5987.3|5996.3|5995.3|5981|5980|962
1666343400000|2022-10-21 09:10:00|5988.5|5987.5|5988|5987|5995.8|5994.8|5986.8|5985.8|439
1666343700000|2022-10-21 09:15:00|5988.3|5987.3|5979.3|5978.3|5989.8|5988.8|5979.3|5978.3|402
1666344000000|2022-10-21 09:20:00|5979.5|5978.5|5976|5975|5982.5|5981.5|5974|5973|550
1666344300000|2022-10-21 09:25:00|5976.3|5975.3|5986|5985|5986.8|5985.8|5975.3|5974.3|1911
1666344600000|2022-10-21 09:30:00|5986.3|5985.3|5984.8|5983.8|5987.8|5986.8|5979.5|5978.5|339
1666344900000|2022-10-21 09:35:00|5985.3|5984.3|5984.3|5983.3|5992.3|5991.3|5982.8|5981.8|326
1666345200000|2022-10-21 09:40:00|5984|5983|5981.8|5980.8|5984.5|5983.5|5977.5|5976.5|262
1666345500000|2022-10-21 09:45:00|5981.5|5980.5|5987.8|5986.8|5989.5|5988.5|5981.5|5980.5|349
1666345800000|2022-10-21 09:50:00|5987.5|5986.5|5999|5998|5999.3|5998.3|5984.3|5983.3|633
1666346100000|2022-10-21 09:55:00|5998.8|5997.8|5991.3|5990.3|5999.3|5998.3|5989.8|5988.8|787
1666346400000|2022-10-21 10:00:00|5991|5990|6001.8|6000.8|6002.5|6001.5|5989.3|5988.3|465
1666346700000|2022-10-21 10:05:00|6001.5|6000.5|5996|5995|6003|6002|5994|5993|250
1666347000000|2022-10-21 10:10:00|5996.5|5995.5|5993.5|5992.5|5996.8|5995.8|5990.8|5989.8|199
1666347300000|2022-10-21 10:15:00|5993.3|5992.3|5987|5986|5993.8|5992.8|5985.8|5984.8|311
1666347600000|2022-10-21 10:20:00|5986.8|5985.8|5982.8|5981.8|5989.8|5988.8|5982.3|5981.3|271
1666347900000|2022-10-21 10:25:00|5983|5982|5983.5|5982.5|5984.8|5983.8|5980.8|5979.8|167
1666348200000|2022-10-21 10:30:00|5983.3|5982.3|5980.3|5979.3|5985.5|5984.5|5978.8|5977.8|180
1666348500000|2022-10-21 10:35:00|5980.5|5979.5|5985.5|5984.5|5986.3|5985.3|5979.8|5978.8|153
1666348800000|2022-10-21 10:40:00|5985.3|5984.3|5981.5|5980.5|5988.8|5987.8|5981|5980|159
1666349100000|2022-10-21 10:45:00|5981.3|5980.3|5984|5983|5984.8|5983.8|5980.8|5979.8|173
1666349400000|2022-10-21 10:50:00|5983.8|5982.8|5988.5|5987.5|5990.3|5989.3|5981.5|5980.5|222
1666349700000|2022-10-21 10:55:00|5988.8|5987.8|5988.5|5987.5|5991|5990|5986.8|5985.8|227
1666350000000|2022-10-21 11:00:00|5988.3|5987.3|5989.3|5988.3|5991.8|5990.8|5986.8|5985.8|319
1666350300000|2022-10-21 11:05:00|5989|5988|5989.5|5988.5|5995.3|5994.3|5988.8|5987.8|244
1666350600000|2022-10-21 11:10:00|5989.8|5988.8|5987.8|5986.8|5990|5989|5986|5985|162
1666350900000|2022-10-21 11:15:00|5987.5|5986.5|5993.3|5992.3|5995|5994|5987.3|5986.3|260
1666351200000|2022-10-21 11:20:00|5993.5|5992.5|5994.3|5993.3|6000.3|5999.3|5990.5|5989.5|265
1666351500000|2022-10-21 11:25:00|5994.5|5993.5|5992.8|5991.8|5995.8|5994.8|5992.3|5991.3|191
1666351800000|2022-10-21 11:30:00|5993|5992|5993.5|5992.5|5996|5995|5990.5|5989.5|136
1666352100000|2022-10-21 11:35:00|5993|5992|5991.5|5990.5|5996.8|5995.8|5990.5|5989.5|159
1666352400000|2022-10-21 11:40:00|5991.4|5990.4|5990.2|5989.2|5992.2|5991.2|5988.2|5987.2|176
1666352700000|2022-10-21 11:45:00|5990.7|5989.7|5985.4|5984.4|5992.7|5991.7|5984.7|5983.7|272
1666353000000|2022-10-21 11:50:00|5985.7|5984.7|5980.7|5979.7|5986.7|5985.7|5979.7|5978.7|315
1666353300000|2022-10-21 11:55:00|5980.9|5979.9|5976.9|5975.9|5980.9|5979.9|5975.4|5974.4|272
1666353600000|2022-10-21 12:00:00|5976.7|5975.7|5971.4|5970.4|5979.7|5978.7|5970.2|5969.2|554
1666353900000|2022-10-21 12:05:00|5971.2|5970.2|5971.7|5970.7|5974.4|5973.4|5970.2|5969.2|289
1666354200000|2022-10-21 12:10:00|5972.2|5971.2|5965.7|5964.7|5972.2|5971.2|5965.7|5964.7|294
1666354500000|2022-10-21 12:15:00|5965.4|5964.4|5957.7|5956.7|5966.7|5965.7|5954.7|5953.7|475
1666354800000|2022-10-21 12:20:00|5957.9|5956.9|5963.4|5962.4|5964.4|5963.4|5952.2|5951.2|606
1666355100000|2022-10-21 12:25:00|5963.2|5962.2|5964.4|5963.4|5969.2|5968.2|5963.2|5962.2|342
1666355400000|2022-10-21 12:30:00|5963.9|5962.9|5966.7|5965.7|5966.9|5965.9|5960.7|5959.7|397
1666355700000|2022-10-21 12:35:00|5966.9|5965.9|5967.7|5966.7|5969.7|5968.7|5963.4|5962.4|293
1666356000000|2022-10-21 12:40:00|5967.9|5966.9|5967.7|5966.7|5973.7|5972.7|5965.4|5964.4|308
1666356300000|2022-10-21 12:45:00|5967.4|5966.4|5964.2|5963.2|5971.7|5970.7|5962.2|5961.2|316
1666356600000|2022-10-21 12:50:00|5963.9|5962.9|5963.9|5962.9|5966.7|5965.7|5959.4|5958.4|363
1666356900000|2022-10-21 12:55:00|5964.2|5963.2|5977.7|5976.7|5983.2|5982.2|5960.2|5959.2|682
1666357200000|2022-10-21 13:00:00|5977.4|5976.4|5993.9|5992.9|6007.4|6006.4|5977.4|5976.4|1570
1666357500000|2022-10-21 13:05:00|5993.4|5992.4|6008.9|6007.9|6015.2|6014.2|5992.7|5991.7|3581
1666357800000|2022-10-21 13:10:00|6009.4|6008.4|5991.9|5990.9|6012.2|6011.2|5988.4|5987.4|1126
1666358100000|2022-10-21 13:15:00|5992.2|5991.2|5990.4|5989.4|5999.9|5998.9|5988.4|5987.4|571
1666358400000|2022-10-21 13:20:00|5990.2|5989.2|5992.9|5991.9|6004.7|6003.7|5988.9|5987.9|1110
1666358700000|2022-10-21 13:25:00|5994.2|5993.2|6002.7|6001.7|6003.9|6002.9|5993.4|5992.4|477
1666359000000|2022-10-21 13:30:00|6001.4|6000.4|5993.4|5992.4|6007.4|6006.4|5984.2|5983.2|1030
1666359300000|2022-10-21 13:35:00|5993.9|5992.9|6001.4|6000.4|6006.4|6005.4|5988.4|5987.4|731
1666359600000|2022-10-21 13:40:00|6001.9|6000.9|6009.4|6008.4|6010.4|6009.4|5986.9|5985.9|822
1666359900000|2022-10-21 13:45:00|6008.9|6007.9|6017.7|6016.7|6021.7|6020.7|6007.7|6006.7|1774
1666360200000|2022-10-21 13:50:00|6018.4|6017.4|6025.7|6024.7|6029.4|6028.4|6010.9|6009.9|1320
1666360500000|2022-10-21 13:55:00|6025.4|6024.4|6042.4|6041.4|6043.2|6042.2|6023.2|6022.2|1404
1666360800000|2022-10-21 14:00:00|6043.4|6042.4|6043.4|6042.4|6047.9|6046.9|6037.4|6036.4|826
1666361100000|2022-10-21 14:05:00|6043.7|6042.7|6052.7|6051.7|6059.2|6058.2|6039.9|6038.9|1109
1666361400000|2022-10-21 14:10:00|6052.4|6051.4|6048.9|6047.9|6055.2|6054.2|6043.9|6042.9|842
1666361700000|2022-10-21 14:15:00|6049.2|6048.2|6043.4|6042.4|6050.7|6049.7|6038.2|6037.2|879
1666362000000|2022-10-21 14:20:00|6043.7|6042.7|6025.2|6024.2|6048.4|6047.4|6023.7|6022.7|1026
1666362300000|2022-10-21 14:25:00|6024.9|6023.9|6015.7|6014.7|6025.9|6024.9|6015.2|6014.2|760
1666362600000|2022-10-21 14:30:00|6015.4|6014.4|6013.7|6012.7|6024.9|6023.9|6012.2|6011.2|807
1666362900000|2022-10-21 14:35:00|6014.2|6013.2|6015.4|6014.4|6017.7|6016.7|6008.2|6007.2|850
1666363200000|2022-10-21 14:40:00|6014.2|6013.2|6016.9|6015.9|6022.7|6021.7|6009.4|6008.4|727
1666363500000|2022-10-21 14:45:00|6016.2|6015.2|6024.9|6023.9|6025.4|6024.4|6015.2|6014.2|727
1666363800000|2022-10-21 14:50:00|6024.7|6023.7|6027.9|6026.9|6032.2|6031.2|6022.4|6021.4|708
1666364100000|2022-10-21 14:55:00|6028.2|6027.2|6013.4|6012.4|6029.7|6028.7|6010.2|6009.2|754
1666364400000|2022-10-21 15:00:00|6013.7|6012.7|6010.4|6009.4|6016.9|6015.9|6005.9|6004.9|664
1666364700000|2022-10-21 15:05:00|6010.9|6009.9|6018.7|6017.7|6019.7|6018.7|6009.4|6008.4|492
1666365000000|2022-10-21 15:10:00|6018.9|6017.9|6023.2|6022.2|6026.9|6025.9|6017.4|6016.4|642
1666365300000|2022-10-21 15:15:00|6022.7|6021.7|6023.4|6022.4|6029.2|6028.2|6020.7|6019.7|634
1666365600000|2022-10-21 15:20:00|6023.2|6022.2|6024.4|6023.4|6033.2|6032.2|6018.2|6017.2|899
1666365900000|2022-10-21 15:25:00|6024.7|6023.7|6030.2|6029.2|6033.7|6032.7|6023.9|6022.9|1206
1666366200000|2022-10-21 15:30:00|6030.7|6028.7|6035.7|6033.7|6045.7|6043.7|6030.4|6028.4|2920
1666366500000|2022-10-21 15:35:00|6036.4|6034.4|6032.2|6030.2|6038.4|6036.4|6029.2|6027.2|1069
1666366800000|2022-10-21 15:40:00|6032.9|6030.9|6042.2|6040.2|6046.2|6044.2|6030.4|6028.4|477
1666367100000|2022-10-21 15:45:00|6042.4|6040.4|6046.7|6044.7|6050.7|6048.7|6037.2|6035.2|729
1666367400000|2022-10-21 15:50:00|6046.9|6044.9|6043.2|6041.2|6051.2|6049.2|6040.9|6038.9|334
1666367700000|2022-10-21 15:55:00|6042.9|6040.9|6049.7|6047.7|6049.7|6047.7|6038.9|6036.9|381
1666368000000|2022-10-21 16:00:00|6049.9|6047.9|6057.2|6055.2|6059.2|6057.2|6049.9|6047.9|589
1666368300000|2022-10-21 16:05:00|6057.4|6055.4|6048.2|6046.2|6057.4|6055.4|6047.4|6045.4|324
1666368600000|2022-10-21 16:10:00|6047.9|6045.9|6048.4|6046.4|6049.9|6047.9|6040.9|6038.9|279
1666368900000|2022-10-21 16:15:00|6048.7|6046.7|6043.2|6041.2|6048.9|6046.9|6041.7|6039.7|75
1666369200000|2022-10-21 16:20:00|6042.9|6040.9|6052.9|6050.9|6053.9|6051.9|6040.9|6038.9|202
1666369500000|2022-10-21 16:25:00|6052.7|6050.7|6041.9|6039.9|6054.9|6052.9|6040.9|6038.9|469
1666369800000|2022-10-21 16:30:00|6042.2|6040.2|6043.9|6041.9|6045.2|6043.2|6037.7|6035.7|553
1666370100000|2022-10-21 16:35:00|6043.6|6041.6|6041.1|6039.1|6051.1|6049.1|6038.9|6036.9|230
1666370400000|2022-10-21 16:40:00|6040.6|6038.6|6051.6|6049.6|6052.9|6050.9|6040.6|6038.6|183
1666370700000|2022-10-21 16:45:00|6051.9|6049.9|6057.9|6055.9|6059.4|6057.4|6050.6|6048.6|218
1666371000000|2022-10-21 16:50:00|6058.1|6056.1|6061.6|6059.6|6062.1|6060.1|6058.1|6056.1|178
1666371300000|2022-10-21 16:55:00|6061.4|6059.4|6056.1|6054.1|6062.6|6060.6|6053.6|6051.6|124
1666371600000|2022-10-21 17:00:00|6056.4|6054.4|6062.6|6060.6|6063.9|6061.9|6056.4|6054.4|127
1666371900000|2022-10-21 17:05:00|6063.1|6061.1|6060.4|6058.4|6064.9|6062.9|6059.6|6057.6|209
1666372200000|2022-10-21 17:10:00|6060.6|6058.6|6060.9|6058.9|6063.4|6061.4|6059.6|6057.6|329
1666372500000|2022-10-21 17:15:00|6061.1|6059.1|6066.1|6064.1|6066.6|6064.6|6057.6|6055.6|207
1666372800000|2022-10-21 17:20:00|6065.9|6063.9|6060.1|6058.1|6067.9|6065.9|6059.4|6057.4|208
1666373100000|2022-10-21 17:25:00|6060.4|6058.4|6064.6|6062.6|6065.6|6063.6|6059.4|6057.4|209
1666373400000|2022-10-21 17:30:00|6064.9|6062.9|6064.1|6062.1|6070.6|6068.6|6064.1|6062.1|115
1666373700000|2022-10-21 17:35:00|6063.9|6061.9|6065.1|6063.1|6067.4|6065.4|6063.1|6061.1|75
1666374000000|2022-10-21 17:40:00|6065.4|6063.4|6066.6|6064.6|6070.4|6068.4|6065.1|6063.1|140
1666374300000|2022-10-21 17:45:00|6066.9|6064.9|6072.6|6070.6|6072.6|6070.6|6066.9|6064.9|73
1666374600000|2022-10-21 17:50:00|6072.9|6070.9|6072.1|6070.1|6075.9|6073.9|6071.9|6069.9|166
1666374900000|2022-10-21 17:55:00|6072.4|6070.4|6074.4|6072.4|6074.4|6072.4|6070.1|6068.1|146
1666375200000|2022-10-21 18:00:00|6074.1|6072.1|6076.6|6074.6|6077.9|6075.9|6073.9|6071.9|130
1666375500000|2022-10-21 18:05:00|6076.4|6074.4|6077.6|6075.6|6079.4|6077.4|6075.9|6073.9|91
1666375800000|2022-10-21 18:10:00|6077.9|6075.9|6077.6|6075.6|6078.9|6076.9|6076.9|6074.9|46
1666562400000|2022-10-23 22:00:00|6143.4|6139.4|6148.4|6144.4|6148.6|6144.6|6139.3|6135.3|0
1666562700000|2022-10-23 22:05:00|6148.2|6144.2|6144.1|6140.1|6161|6157|6140.5|6136.5|0
1666563000000|2022-10-23 22:10:00|6143.6|6139.6|6139.4|6135.4|6149.5|6145.5|6139.4|6135.4|0
1666563300000|2022-10-23 22:15:00|6139.7|6135.7|6137.4|6133.4|6140.5|6136.5|6134.8|6130.8|0
1666563600000|2022-10-23 22:20:00|6137.6|6133.6|6132|6128|6138.8|6134.8|6130.6|6126.6|0
1666563900000|2022-10-23 22:25:00|6132.2|6128.2|6134.6|6130.6|6137.4|6133.4|6132|6128|0
1666564200000|2022-10-23 22:30:00|6134.4|6130.4|6132.8|6128.8|6134.6|6130.6|6130.1|6126.1|0
1666564500000|2022-10-23 22:35:00|6132.7|6128.7|6127.6|6123.6|6134.4|6130.4|6126.9|6122.9|0
1666564800000|2022-10-23 22:40:00|6127.9|6123.9|6127.6|6123.6|6129|6125|6125.6|6121.6|0
1666565100000|2022-10-23 22:45:00|6127.8|6123.8|6123.6|6119.6|6127.8|6123.8|6122.4|6118.4|0
1666565400000|2022-10-23 22:50:00|6123.4|6119.4|6126.5|6122.5|6127.9|6123.9|6122.5|6118.5|0
1666565700000|2022-10-23 22:55:00|6126.9|6122.9|6125.8|6121.8|6129.3|6125.3|6125.3|6121.3|0
1666566000000|2022-10-23 23:00:00|6125.5|6121.5|6126.2|6122.2|6128.9|6124.9|6125.1|6121.1|0
1666566300000|2022-10-23 23:05:00|6126.3|6122.3|6128.4|6124.4|6128.6|6124.6|6124.1|6120.1|0
1666566600000|2022-10-23 23:10:00|6128.5|6124.5|6124.8|6120.8|6129|6125|6124.8|6120.8|0
1666566900000|2022-10-23 23:15:00|6125.1|6121.1|6126.7|6123.7|6127.3|6124.3|6124.6|6121.1|0
1666567200000|2022-10-23 23:20:00|6126.4|6123.4|6121.1|6118.1|6127.4|6124.4|6120.5|6117.5|0
1666567500000|2022-10-23 23:25:00|6121.3|6118.3|6119.3|6116.3|6121.8|6118.8|6117.2|6114.2|0
1666567800000|2022-10-23 23:30:00|6119.7|6116.7|6119.5|6116.5|6122|6119|6118|6115|0
1666568100000|2022-10-23 23:35:00|6119.4|6116.4|6128.6|6125.6|6130.5|6127.5|6118.3|6115.3|0
1666568400000|2022-10-23 23:40:00|6128.4|6125.4|6132.7|6129.7|6133.1|6130.1|6125|6122|0
1666568700000|2022-10-23 23:45:00|6133|6130|6122.9|6119.9|6135.1|6132.1|6122.9|6119.9|0
1666569000000|2022-10-23 23:50:00|6123.1|6120.1|6124.8|6121.8|6125.5|6122.5|6119.6|6116.6|0
1666569300000|2022-10-23 23:55:00|6124.5|6121.5|6114.4|6111.4|6125.5|6122.5|6114.4|6111.4|0
1666569600000|2022-10-24 00:00:00|6114.5|6111.5|6113|6110|6117.1|6114.1|6108.6|6105.6|0
1666569900000|2022-10-24 00:05:00|6113.1|6110.1|6118.7|6115.7|6119.1|6116.1|6111.9|6108.9|0
1666570200000|2022-10-24 00:10:00|6119.1|6116.1|6111.6|6108.6|6120.4|6117.4|6110.9|6107.9|0
1666570500000|2022-10-24 00:15:00|6111.3|6108.3|6103.9|6100.9|6111.4|6108.4|6096.6|6093.6|0
1666570800000|2022-10-24 00:20:00|6103.8|6100.8|6102.2|6099.2|6105.7|6102.7|6098.8|6095.8|0
1666571100000|2022-10-24 00:25:00|6100.5|6097.5|6106|6103|6106|6103|6100.5|6097.5|0
1666571400000|2022-10-24 00:30:00|6107.7|6104.7|6102.5|6099.5|6107.7|6104.7|6102.4|6099.4|0
1666571700000|2022-10-24 00:35:00|6104.2|6101.2|6106|6103|6109.4|6106.4|6104.2|6101.2|0
1666572000000|2022-10-24 00:40:00|6106.9|6103.9|6102.5|6099.5|6107.7|6104.7|6102.4|6099.4|0
1666572300000|2022-10-24 00:45:00|6102.4|6099.4|6099|6096|6104.2|6101.2|6099|6096|0
1666572600000|2022-10-24 00:50:00|6099.1|6096.1|6100.8|6097.8|6102.5|6099.5|6099.1|6096.1|0
1666572900000|2022-10-24 00:55:00|6102.5|6099.5|6102.5|6099.5|6104.2|6101.2|6099|6096|0
1666573200000|2022-10-24 01:00:00|6102.4|6099.4|6104.1|6101.1|6104.2|6101.2|6099|6096|0
1666573500000|2022-10-24 01:05:00|6104.2|6101.2|6102.4|6099.4|6105.9|6102.9|6100.7|6097.7|0
1666573800000|2022-10-24 01:10:00|6101.6|6098.6|6102.5|6099.5|6102.5|6099.5|6099|6096|0
1666574100000|2022-10-24 01:15:00|6100.8|6097.8|6088.8|6085.8|6100.8|6097.8|6088.8|6085.8|0
1666574400000|2022-10-24 01:20:00|6087.1|6084.1|6085.5|6082.5|6092.2|6089.2|6085.3|6082.3|0
1666574700000|2022-10-24 01:25:00|6087.2|6084.2|6089.2|6086.2|6092.6|6089.6|6085.7|6082.7|0
1666575000000|2022-10-24 01:30:00|6089.1|6086.1|6094.4|6091.4|6094.5|6091.5|6084.9|6081.9|0
1666575300000|2022-10-24 01:35:00|6094.5|6091.5|6094.5|6091.5|6099.7|6096.7|6094.4|6091.4|0
1666575600000|2022-10-24 01:40:00|6095.4|6092.4|6092.7|6089.7|6097.8|6094.8|6092.6|6089.6|0
1666575900000|2022-10-24 01:45:00|6092.6|6089.6|6090.9|6087.9|6096.1|6093.1|6090.9|6087.9|0
1666576200000|2022-10-24 01:50:00|6089.2|6086.2|6089.3|6086.3|6092.7|6089.7|6087.5|6084.5|0
1666576500000|2022-10-24 01:55:00|6088.4|6085.4|6085.8|6082.8|6089.3|6086.3|6084.1|6081.1|0
1666576800000|2022-10-24 02:00:00|6080.7|6077.7|6074.3|6071.3|6081.1|6078.1|6074.2|6071.2|0
1666577100000|2022-10-24 02:05:00|6074.4|6071.4|6077.7|6074.7|6079.4|6076.4|6074.3|6071.3|0
1666577400000|2022-10-24 02:10:00|6079.4|6076.4|6074.4|6071.4|6081.1|6078.1|6072.6|6069.6|0
1666577700000|2022-10-24 02:15:00|6079.5|6076.5|6082.9|6079.9|6083|6080|6074.3|6071.3|0
1666578000000|2022-10-24 02:20:00|6082.1|6079.1|6077.9|6074.9|6082.9|6079.9|6077.8|6074.8|0
1666578300000|2022-10-24 02:25:00|6076.2|6073.2|6081.4|6078.4|6081.4|6078.4|6076.2|6073.2|0
1666578600000|2022-10-24 02:30:00|6083.1|6080.1|6081.5|6078.5|6084.9|6081.9|6081.4|6078.4|0
1666578900000|2022-10-24 02:35:00|6081.4|6078.4|6078|6075|6083.2|6080.2|6078|6075|0
1666579200000|2022-10-24 02:40:00|6079.7|6076.7|6078|6075|6081.5|6078.5|6078|6075|0
1666579500000|2022-10-24 02:45:00|6074.7|6071.7|6076.5|6073.5|6079|6076|6073|6070|0
1666579800000|2022-10-24 02:50:00|6076.6|6073.6|6076.6|6073.6|6078.3|6075.3|6076.5|6073.5|0
1666580100000|2022-10-24 02:55:00|6078.3|6075.3|6073.1|6070.1|6078.3|6075.3|6073.1|6070.1|0
1666580400000|2022-10-24 03:00:00|6073.9|6070.9|6073.9|6070.9|6076.6|6073.6|6073.1|6070.1|0
1666580700000|2022-10-24 03:05:00|6073.1|6070.1|6065.4|6062.4|6074.8|6071.8|6064.5|6061.5|0
1666581000000|2022-10-24 03:10:00|6066.2|6063.2|6059.6|6056.6|6066.5|6063.5|6059.6|6056.6|0
1666581300000|2022-10-24 03:15:00|6066.4|6063.4|6066.5|6063.5|6068.2|6065.2|6066.4|6063.4|0
1666581600000|2022-10-24 03:20:00|6066.4|6063.4|6066.6|6063.6|6068.2|6065.2|6064.8|6061.8|0
1666581900000|2022-10-24 03:25:00|6066.8|6063.8|6068.7|6065.7|6068.7|6065.7|6065.1|6062.1|0
1666582200000|2022-10-24 03:30:00|6070.4|6067.4|6069.1|6066.1|6070.6|6067.6|6067.4|6064.4|0
1666582500000|2022-10-24 03:35:00|6070.8|6067.8|6065.7|6062.7|6070.8|6067.8|6065.7|6062.7|0
1666582800000|2022-10-24 03:40:00|6065.8|6062.8|6064.4|6061.4|6066.1|6063.1|6062.6|6059.6|0
1666583100000|2022-10-24 03:45:00|6060.2|6057.2|6062.9|6059.9|6062.9|6059.9|6059.3|6056.3|0
1666583400000|2022-10-24 03:50:00|6061.2|6058.2|6061.2|6058.2|6062.9|6059.9|6059.4|6056.4|0
1666583700000|2022-10-24 03:55:00|6061.1|6058.1|6061.3|6058.3|6063|6060|6059.4|6056.4|0
1666584000000|2022-10-24 04:00:00|6066.3|6063.3|6065.6|6062.6|6068.1|6065.1|6064.6|6061.6|0
1666584300000|2022-10-24 04:05:00|6064.8|6061.8|6062.3|6059.3|6065.6|6062.6|6061.5|6058.5|0
1666584600000|2022-10-24 04:10:00|6061.5|6058.5|6065.2|6062.2|6066.9|6063.9|6061.5|6058.5|0
1666584900000|2022-10-24 04:15:00|6064.3|6061.3|6068.8|6065.8|6068.8|6065.8|6063.4|6060.4|0
1666585200000|2022-10-24 04:20:00|6069.7|6066.7|6068.9|6065.9|6070.5|6067.5|6068.8|6065.8|0
1666585500000|2022-10-24 04:25:00|6068.8|6065.8|6068.1|6065.1|6069|6066|6067.2|6064.2|0
1666585800000|2022-10-24 04:30:00|6068.9|6065.9|6074.1|6071.1|6077.5|6074.5|6067.2|6064.2|0
1666586100000|2022-10-24 04:35:00|6075|6072|6076|6073|6077.6|6074.6|6074.1|6071.1|0
1666586400000|2022-10-24 04:40:00|6075.1|6072.1|6076.2|6073.2|6077.9|6074.9|6074.2|6071.2|0
1666586700000|2022-10-24 04:45:00|6077|6074|6083.3|6080.3|6086.7|6083.7|6076.2|6073.2|0
1666587000000|2022-10-24 04:50:00|6083.4|6080.4|6081.6|6078.6|6083.4|6080.4|6081.6|6078.6|0
1666587300000|2022-10-24 04:55:00|6079.9|6076.9|6081.6|6078.6|6083.4|6080.4|6079.9|6076.9|0
1666587600000|2022-10-24 05:00:00|6082.4|6079.4|6081.4|6078.4|6083.1|6080.1|6079.6|6076.6|0
1666587900000|2022-10-24 05:05:00|6080.6|6077.6|6072.6|6069.6|6081.4|6078.4|6071.7|6068.7|0
1666588200000|2022-10-24 05:10:00|6072.5|6069.5|6065.6|6062.6|6072.5|6069.5|6063.8|6060.8|0
1666588500000|2022-10-24 05:15:00|6064.8|6061.8|6064.8|6061.8|6069.1|6066.1|6064.7|6061.7|0
1666588800000|2022-10-24 05:20:00|6065.7|6062.7|6065.8|6062.8|6067.5|6064.5|6064.1|6061.1|0
1666589100000|2022-10-24 05:25:00|6066.6|6063.6|6067.5|6064.5|6067.6|6064.6|6064.1|6061.1|0
1666589400000|2022-10-24 05:30:00|6062.4|6059.4|6062.7|6059.7|6064.4|6061.4|6060.7|6057.7|0
1666589700000|2022-10-24 05:35:00|6063.5|6060.5|6061.1|6058.1|6064.4|6061.4|6059.3|6056.3|0
1666590000000|2022-10-24 05:40:00|6061|6058|6057.7|6054.7|6061.1|6058.1|6057.6|6054.6|0
1666590300000|2022-10-24 05:45:00|6064.5|6061.5|6066.1|6063.1|6066.1|6063.1|6062.7|6059.7|0
1666590600000|2022-10-24 05:50:00|6064.4|6061.4|6064.5|6061.5|6069.5|6066.5|6063.5|6060.5|0
1666590900000|2022-10-24 05:55:00|6066.2|6063.2|6069.9|6066.9|6072.2|6069.2|6061.1|6058.1|0
1666591200000|2022-10-24 06:00:00|6073.2|6070.2|6069.4|6067.4|6076.4|6074.4|6058.6|6056.6|1004
1666591500000|2022-10-24 06:05:00|6069.1|6067.1|6069.1|6067.1|6070.6|6068.6|6066.6|6064.6|229
1666591800000|2022-10-24 06:10:00|6069.4|6067.4|6070.6|6068.6|6075.9|6073.9|6069.1|6067.1|193
1666592100000|2022-10-24 06:15:00|6070.4|6068.4|6073.6|6071.6|6080.1|6078.1|6069.4|6067.4|161
1666592400000|2022-10-24 06:20:00|6073.9|6071.9|6076.4|6074.4|6080.9|6078.9|6073.9|6071.9|99
1666592700000|2022-10-24 06:25:00|6076.6|6074.6|6079.1|6077.1|6082.4|6080.4|6075.9|6073.9|175
1666593000000|2022-10-24 06:30:00|6079.4|6077.4|6078.6|6076.6|6084.6|6082.6|6075.9|6073.9|176
1666593300000|2022-10-24 06:35:00|6078.4|6076.4|6083.4|6081.4|6084.4|6082.4|6076.4|6074.4|132
1666593600000|2022-10-24 06:40:00|6083.6|6081.6|6079.1|6077.1|6085.9|6083.9|6079.1|6077.1|96
1666593900000|2022-10-24 06:45:00|6078.9|6076.9|6078.1|6076.1|6081.9|6079.9|6077.6|6075.6|128
1666594200000|2022-10-24 06:50:00|6077.9|6075.9|6075.1|6073.1|6081.9|6079.9|6073.9|6071.9|101
1666594500000|2022-10-24 06:55:00|6075.4|6073.4|6067.6|6065.6|6076.6|6074.6|6067.6|6065.6|251
1666594800000|2022-10-24 07:00:00|6067.1|6066.1|6095.1|6094.1|6108.9|6107.9|6067.1|6066.1|2538
1666595100000|2022-10-24 07:05:00|6095.6|6094.6|6101.1|6100.1|6117.9|6116.9|6095.6|6094.6|1292
1666595400000|2022-10-24 07:10:00|6099.4|6098.4|6097.4|6096.4|6105.6|6104.6|6088.9|6087.9|795
1666595700000|2022-10-24 07:15:00|6095.4|6094.4|6071.9|6070.9|6098.1|6097.1|6071.9|6070.9|789
1666596000000|2022-10-24 07:20:00|6071.6|6070.6|6052.9|6051.9|6074.1|6073.1|6052.9|6051.9|1069
1666596300000|2022-10-24 07:25:00|6052.6|6051.6|6045.6|6044.6|6054.9|6053.9|6045.1|6044.1|675
1666596600000|2022-10-24 07:30:00|6046.4|6045.4|6057.6|6056.6|6059.4|6058.4|6044.4|6043.4|611
1666596900000|2022-10-24 07:35:00|6058.1|6057.1|6064.4|6063.4|6065.1|6064.1|6056.6|6055.6|412
1666597200000|2022-10-24 07:40:00|6065.4|6064.4|6062.6|6061.6|6069.9|6068.9|6059.6|6058.6|396
1666597500000|2022-10-24 07:45:00|6062.9|6061.9|6069.4|6068.4|6070.6|6069.6|6056.9|6055.9|346
1666597800000|2022-10-24 07:50:00|6069.1|6068.1|6077.6|6076.6|6080.4|6079.4|6068.6|6067.6|552
1666598100000|2022-10-24 07:55:00|6077.9|6076.9|6070.6|6069.6|6079.4|6078.4|6070.6|6069.6|286
1666598400000|2022-10-24 08:00:00|6070.9|6069.9|6066.9|6065.9|6077.4|6076.4|6062.6|6061.6|254
1666598700000|2022-10-24 08:05:00|6066.6|6065.6|6069.9|6068.9|6070.9|6069.9|6059.1|6058.1|274
1666599000000|2022-10-24 08:10:00|6070.1|6069.1|6065.6|6064.6|6072.6|6071.6|6058.9|6057.9|345
1666599300000|2022-10-24 08:15:00|6065.4|6064.4|6057.1|6056.1|6072.1|6071.1|6053.1|6052.1|332
1666599600000|2022-10-24 08:20:00|6056.1|6055.1|6046.4|6045.4|6057.1|6056.1|6045.9|6044.9|346
1666599900000|2022-10-24 08:25:00|6046.1|6045.1|6044.6|6043.6|6050.9|6049.9|6041.9|6040.9|559
1666600200000|2022-10-24 08:30:00|6044.9|6043.9|6046.4|6045.4|6048.4|6047.4|6040.9|6039.9|287
1666600500000|2022-10-24 08:35:00|6046.6|6045.6|6053.1|6052.1|6055.1|6054.1|6042.6|6041.6|385
1666600800000|2022-10-24 08:40:00|6052.9|6051.9|6050.6|6049.6|6056.4|6055.4|6040.9|6039.9|318
1666601100000|2022-10-24 08:45:00|6050.4|6049.4|6056.1|6055.1|6056.1|6055.1|6047.4|6046.4|169
1666601400000|2022-10-24 08:50:00|6056.9|6055.9|6060.4|6059.4|6060.9|6059.9|6053.9|6052.9|129
1666601700000|2022-10-24 08:55:00|6060.6|6059.6|6062.1|6061.1|6068.4|6067.4|6060.4|6059.4|253
1666602000000|2022-10-24 09:00:00|6061.9|6060.9|6066.9|6065.9|6067.4|6066.4|6060.4|6059.4|176
1666602300000|2022-10-24 09:05:00|6066.6|6065.6|6067.9|6066.9|6069.6|6068.6|6064.6|6063.6|215
1666602600000|2022-10-24 09:10:00|6068.9|6067.9|6059.9|6058.9|6071.9|6070.9|6059.9|6058.9|289
1666602900000|2022-10-24 09:15:00|6060.1|6059.1|6054.4|6053.4|6060.6|6059.6|6053.1|6052.1|214
1666603200000|2022-10-24 09:20:00|6054.6|6053.6|6053.1|6052.1|6057.6|6056.6|6051.4|6050.4|161
1666603500000|2022-10-24 09:25:00|6052.9|6051.9|6049.1|6048.1|6058.4|6057.4|6049.1|6048.1|190
1666603800000|2022-10-24 09:30:00|6048.9|6047.9|6057.1|6056.1|6061.1|6060.1|6048.4|6047.4|201
1666604100000|2022-10-24 09:35:00|6057.4|6056.4|6057.1|6056.1|6059.6|6058.6|6051.9|6050.9|244
1666604400000|2022-10-24 09:40:00|6056.9|6055.9|6064.4|6063.4|6064.9|6063.9|6056.9|6055.9|188
1666604700000|2022-10-24 09:45:00|6064.1|6063.1|6068.6|6067.6|6069.1|6068.1|6062.9|6061.9|209
1666605000000|2022-10-24 09:50:00|6068.9|6067.9|6085.4|6084.4|6085.9|6084.9|6067.9|6066.9|503
1666605300000|2022-10-24 09:55:00|6085.1|6084.1|6097.4|6096.4|6098.4|6097.4|6083.4|6082.4|604
1666605600000|2022-10-24 10:00:00|6097.6|6096.6|6104.4|6103.4|6107.9|6106.9|6097.6|6096.6|722
1666605900000|2022-10-24 10:05:00|6104.1|6103.1|6100.1|6099.1|6106.1|6105.1|6098.1|6097.1|417
1666606200000|2022-10-24 10:10:00|6099.9|6098.9|6105.4|6104.4|6108.9|6107.9|6099.9|6098.9|307
1666606500000|2022-10-24 10:15:00|6105.9|6104.9|6118.4|6117.4|6118.6|6117.6|6105.9|6104.9|496
1666606800000|2022-10-24 10:20:00|6118.6|6117.6|6122.6|6121.6|6122.9|6121.9|6115.4|6114.4|667
1666607100000|2022-10-24 10:25:00|6123.1|6122.1|6116.1|6115.1|6124.1|6123.1|6115.9|6114.9|372
1666607400000|2022-10-24 10:30:00|6116.4|6115.4|6122.4|6121.4|6127.6|6126.6|6116.4|6115.4|4433
1666607700000|2022-10-24 10:35:00|6122.6|6121.6|6122.1|6121.1|6128.6|6127.6|6121.1|6120.1|368
1666608000000|2022-10-24 10:40:00|6121.9|6120.9|6117.4|6116.4|6123.1|6122.1|6116.6|6115.6|702
1666608300000|2022-10-24 10:45:00|6117.6|6116.6|6119.1|6118.1|6120.9|6119.9|6116.4|6115.4|261
1666608600000|2022-10-24 10:50:00|6119.4|6118.4|6126.1|6125.1|6127.9|6126.9|6119.1|6118.1|278
1666608900000|2022-10-24 10:55:00|6125.9|6124.9|6130.9|6129.9|6131.9|6130.9|6123.9|6122.9|282
1666609200000|2022-10-24 11:00:00|6130.6|6129.6|6133.1|6132.1|6136.4|6135.4|6128.4|6127.4|310
1666609500000|2022-10-24 11:05:00|6133.4|6132.4|6121.1|6120.1|6136.1|6135.1|6120.9|6119.9|286
1666609800000|2022-10-24 11:10:00|6121.4|6120.4|6125.6|6124.6|6129.1|6128.1|6120.1|6119.1|285
1666610100000|2022-10-24 11:15:00|6125.9|6124.9|6126.1|6125.1|6129.9|6128.9|6122.9|6121.9|247
1666610400000|2022-10-24 11:20:00|6126.4|6125.4|6126.1|6125.1|6128.9|6127.9|6123.1|6122.1|512
1666610700000|2022-10-24 11:25:00|6125.9|6124.9|6131.9|6130.9|6133.1|6132.1|6123.4|6122.4|186
1666611000000|2022-10-24 11:30:00|6132.1|6131.1|6145.4|6144.4|6146.6|6145.6|6130.9|6129.9|636
1666611300000|2022-10-24 11:35:00|6145.1|6144.1|6148.6|6147.6|6154.9|6153.9|6144.6|6143.6|601
1666611600000|2022-10-24 11:40:00|6147.8|6146.8|6155.6|6154.6|6156.3|6155.3|6146.1|6145.1|382
1666611900000|2022-10-24 11:45:00|6155.8|6154.8|6156.3|6155.3|6161.1|6160.1|6151.6|6150.6|784
1666612200000|2022-10-24 11:50:00|6156.6|6155.6|6147.6|6146.6|6157.3|6156.3|6147.6|6146.6|357
1666612500000|2022-10-24 11:55:00|6147.8|6146.8|6149.6|6148.6|6158.1|6157.1|6147.8|6146.8|3388
1666612800000|2022-10-24 12:00:00|6149.3|6148.3|6147.6|6146.6|6151.1|6150.1|6144.3|6143.3|313
1666613100000|2022-10-24 12:05:00|6147.3|6146.3|6146.3|6145.3|6153.8|6152.8|6145.3|6144.3|240
1666613400000|2022-10-24 12:10:00|6146.6|6145.6|6147.1|6146.1|6150.3|6149.3|6145.1|6144.1|330
1666613700000|2022-10-24 12:15:00|6146.8|6145.8|6138.1|6137.1|6149.8|6148.8|6135.3|6134.3|446
1666614000000|2022-10-24 12:20:00|6137.8|6136.8|6131.1|6130.1|6138.6|6137.6|6130.1|6129.1|372
1666614300000|2022-10-24 12:25:00|6131.3|6130.3|6132.8|6131.8|6134.1|6133.1|6127.6|6126.6|302
1666614600000|2022-10-24 12:30:00|6132.6|6131.6|6131.8|6130.8|6135.1|6134.1|6127.6|6126.6|276
1666614900000|2022-10-24 12:35:00|6132.1|6131.1|6141.8|6140.8|6142.1|6141.1|6130.3|6129.3|255
1666615200000|2022-10-24 12:40:00|6141.6|6140.6|6147.8|6146.8|6148.8|6147.8|6139.6|6138.6|302
1666615500000|2022-10-24 12:45:00|6148.1|6147.1|6145.6|6144.6|6149.8|6148.8|6144.1|6143.1|267
1666615800000|2022-10-24 12:50:00|6145.8|6144.8|6155.8|6154.8|6157.6|6156.6|6144.6|6143.6|519
1666616100000|2022-10-24 12:55:00|6155.6|6154.6|6167.6|6166.6|6167.6|6166.6|6155.1|6154.1|588
1666616400000|2022-10-24 13:00:00|6167.1|6166.1|6163.6|6162.6|6167.6|6166.6|6157.8|6156.8|714
1666616700000|2022-10-24 13:05:00|6163.8|6162.8|6157.8|6156.8|6165.1|6164.1|6153.6|6152.6|334
1666617000000|2022-10-24 13:10:00|6157.6|6156.6|6153.6|6152.6|6160.3|6159.3|6152.6|6151.6|585
1666617300000|2022-10-24 13:15:00|6153.3|6152.3|6150.1|6149.1|6154.3|6153.3|6146.3|6145.3|692
1666617600000|2022-10-24 13:20:00|6149.6|6148.6|6150.3|6149.3|6153.6|6152.6|6148.3|6147.3|354
1666617900000|2022-10-24 13:25:00|6149.8|6148.8|6146.3|6145.3|6150.6|6149.6|6144.6|6143.6|288
1666618200000|2022-10-24 13:30:00|6146.6|6145.6|6149.8|6148.8|6151.6|6150.6|6140.6|6139.6|855
1666618500000|2022-10-24 13:35:00|6148.3|6147.3|6158.3|6157.3|6164.1|6163.1|6147.8|6146.8|782
1666618800000|2022-10-24 13:40:00|6158.1|6157.1|6150.8|6149.8|6158.1|6157.1|6143.8|6142.8|525
1666619100000|2022-10-24 13:45:00|6151.1|6150.1|6159.3|6158.3|6178.3|6177.3|6151.1|6150.1|1381
1666619400000|2022-10-24 13:50:00|6159.1|6158.1|6168.3|6167.3|6169.6|6168.6|6153.3|6152.3|443
1666619700000|2022-10-24 13:55:00|6168.6|6167.6|6165.8|6164.8|6174.1|6173.1|6158.6|6157.6|655
1666620000000|2022-10-24 14:00:00|6165.6|6164.6|6132.1|6131.1|6167.3|6166.3|6132.1|6131.1|1054
1666620300000|2022-10-24 14:05:00|6132.3|6131.3|6125.1|6124.1|6137.6|6136.6|6121.6|6120.6|836
1666620600000|2022-10-24 14:10:00|6125.8|6124.8|6136.8|6135.8|6138.3|6137.3|6125.3|6124.3|514
1666620900000|2022-10-24 14:15:00|6137|6136|6132.3|6131.3|6137.3|6136.3|6124.3|6123.3|647
1666621200000|2022-10-24 14:20:00|6131.5|6130.5|6113|6112|6131.8|6130.8|6107.3|6106.3|753
1666621500000|2022-10-24 14:25:00|6113.5|6112.5|6123.8|6122.8|6124.8|6123.8|6109.5|6108.5|677
1666621800000|2022-10-24 14:30:00|6123.3|6122.3|6130|6129|6130.8|6129.8|6118.8|6117.8|512
1666622100000|2022-10-24 14:35:00|6130.3|6129.3|6134.5|6133.5|6139.3|6138.3|6129.8|6128.8|544
1666622400000|2022-10-24 14:40:00|6134.8|6133.8|6131.5|6130.5|6137.5|6136.5|6126|6125|260
1666622700000|2022-10-24 14:45:00|6131.3|6130.3|6126.8|6125.8|6131.8|6130.8|6123.5|6122.5|366
1666623000000|2022-10-24 14:50:00|6126.5|6125.5|6137.3|6136.3|6142.3|6141.3|6126|6125|566
1666623300000|2022-10-24 14:55:00|6137|6136|6140.8|6139.8|6142.8|6141.8|6131.8|6130.8|437
1666623600000|2022-10-24 15:00:00|6140.5|6139.5|6138.3|6137.3|6143.5|6142.5|6135|6134|469
1666623900000|2022-10-24 15:05:00|6138.5|6137.5|6134.5|6133.5|6140.8|6139.8|6132|6131|399
1666624200000|2022-10-24 15:10:00|6134.3|6133.3|6136.5|6135.5|6138|6137|6131.8|6130.8|277
1666624500000|2022-10-24 15:15:00|6136.3|6135.3|6130.3|6129.3|6142.8|6141.8|6124.8|6123.8|541
1666624800000|2022-10-24 15:20:00|6130.8|6129.8|6139|6138|6142.3|6141.3|6130.8|6129.8|667
1666625100000|2022-10-24 15:25:00|6138.8|6137.8|6138.8|6137.8|6141.8|6140.8|6134.8|6133.8|989
1666625400000|2022-10-24 15:30:00|6139.8|6138|6132.8|6130.8|6141.3|6139.3|6132.3|6130.3|3386
1666625700000|2022-10-24 15:35:00|6133.3|6131.3|6148.5|6146.5|6148.8|6146.8|6131.3|6129.3|2356
1666626000000|2022-10-24 15:40:00|6148.8|6146.8|6144.5|6142.5|6151.5|6149.5|6143.5|6141.5|1105
1666626300000|2022-10-24 15:45:00|6144.8|6142.8|6146.5|6144.5|6147.3|6145.3|6140.5|6138.5|239
1666626600000|2022-10-24 15:50:00|6146.8|6144.8|6159.8|6157.8|6160|6158|6145.5|6143.5|379
1666626900000|2022-10-24 15:55:00|6159.5|6157.5|6163.5|6161.5|6165.3|6163.3|6157|6155|319
1666627200000|2022-10-24 16:00:00|6164|6162|6160.5|6158.5|6167.5|6165.5|6157.5|6155.5|305
1666627500000|2022-10-24 16:05:00|6160.3|6158.3|6158|6156|6164.3|6162.3|6157.8|6155.8|131
1666627800000|2022-10-24 16:10:00|6158.3|6156.3|6160.5|6158.5|6162.5|6160.5|6157.3|6155.3|104
1666628100000|2022-10-24 16:15:00|6160.8|6158.8|6161.3|6159.3|6163.5|6161.5|6156.8|6154.8|110
1666628400000|2022-10-24 16:20:00|6161.5|6159.5|6164.5|6162.5|6165.3|6163.3|6158|6156|89
1666628700000|2022-10-24 16:25:00|6164.3|6162.3|6158.5|6156.5|6164.5|6162.5|6158|6156|165
1666629000000|2022-10-24 16:30:00|6158.3|6156.3|6157.5|6155.5|6161.8|6159.8|6155.8|6153.8|158
1666629300000|2022-10-24 16:35:00|6157|6155|6156|6154|6161.8|6159.8|6155.5|6153.5|48
1666629600000|2022-10-24 16:40:00|6156.3|6154.3|6158.5|6156.5|6158.8|6156.8|6152.3|6150.3|88
1666629900000|2022-10-24 16:45:00|6158.3|6156.3|6157.5|6155.5|6159.5|6157.5|6155.8|6153.8|104
1666630200000|2022-10-24 16:50:00|6157.3|6155.3|6157.8|6155.8|6158.5|6156.5|6155.8|6153.8|43
1666630500000|2022-10-24 16:55:00|6158|6156|6150.8|6148.8|6158|6156|6149.8|6147.8|84
1666630800000|2022-10-24 17:00:00|6151.3|6149.3|6149.8|6147.8|6151.8|6149.8|6145.5|6143.5|62
1666631100000|2022-10-24 17:05:00|6150|6148|6151.3|6149.3|6151.3|6149.3|6146.8|6144.8|67
1666631400000|2022-10-24 17:10:00|6151.5|6149.5|6149|6147|6151.8|6149.8|6146|6144|76
1666631700000|2022-10-24 17:15:00|6148.8|6146.8|6145.8|6143.8|6149.5|6147.5|6144.8|6142.8|57
1666632000000|2022-10-24 17:20:00|6146|6144|6143|6141|6146.5|6144.5|6140|6138|68
1666632300000|2022-10-24 17:25:00|6143.3|6141.3|6144|6142|6146.3|6144.3|6141.8|6139.8|37
1666632600000|2022-10-24 17:30:00|6143.8|6141.8|6143|6141|6145|6143|6139.5|6137.5|62
1666632900000|2022-10-24 17:35:00|6143.3|6141.3|6143|6141|6144|6142|6140.3|6138.3|50
1666633200000|2022-10-24 17:40:00|6143.3|6141.3|6147.3|6145.3|6147.8|6145.8|6143|6141|38
1666633500000|2022-10-24 17:45:00|6147|6145|6147|6145|6150|6148|6144|6142|56
1666633800000|2022-10-24 17:50:00|6146.8|6144.8|6147|6145|6148.5|6146.5|6145|6143|56
1666634100000|2022-10-24 17:55:00|6146.8|6144.8|6144.5|6142.5|6148.3|6146.3|6143.3|6141.3|38
1666634400000|2022-10-24 18:00:00|6144.8|6142.8|6151.3|6149.3|6152|6150|6143.5|6141.5|90
1666634700000|2022-10-24 18:05:00|6151.5|6149.5|6152|6150|6153.5|6151.5|6150|6148|72
1666635000000|2022-10-24 18:10:00|6152.3|6150.3|6151.8|6149.8|6152.8|6150.8|6150|6148|51
1666635300000|2022-10-24 18:15:00|6151.5|6149.5|6150.8|6148.8|6153.5|6151.5|6150.8|6148.8|39
1666635600000|2022-10-24 18:20:00|6151|6149|6150.5|6148.5|6152.3|6150.3|6148.3|6146.3|67
1666635900000|2022-10-24 18:25:00|6150.8|6148.8|6152|6150|6153.8|6151.8|6149|6147|44
1666636200000|2022-10-24 18:30:00|6151.8|6149.8|6152.3|6150.3|6153.8|6151.8|6151.8|6149.8|58
1666636500000|2022-10-24 18:35:00|6152|6150|6154|6152|6154|6152|6149.5|6147.5|43
1666636800000|2022-10-24 18:40:00|6154.3|6152.3|6157.5|6155.5|6159.5|6157.5|6149.8|6147.8|68
1666637100000|2022-10-24 18:45:00|6157.8|6155.8|6161.5|6159.5|6161.8|6159.8|6155.5|6153.5|78
1666637400000|2022-10-24 18:50:00|6161.3|6159.3|6161|6159|6161.5|6159.5|6157.8|6155.8|68
1666637700000|2022-10-24 18:55:00|6161.3|6159.3|6162.8|6160.8|6164.3|6162.3|6159.3|6157.3|72
1666638000000|2022-10-24 19:00:00|6162.5|6160.5|6165|6163|6166|6164|6161.5|6159.5|78
1666638300000|2022-10-24 19:05:00|6165.3|6163.3|6163.3|6161.3|6166|6164|6162.3|6160.3|44
1666638600000|2022-10-24 19:10:00|6163.5|6161.5|6165.5|6163.5|6166.3|6164.3|6163.3|6161.3|48
1666638900000|2022-10-24 19:15:00|6165.3|6163.3|6167.3|6165.3|6168.3|6166.3|6165|6163|138
1666639200000|2022-10-24 19:20:00|6167.5|6165.5|6163.3|6161.3|6167.5|6165.5|6161.5|6159.5|143
1666639500000|2022-10-24 19:25:00|6163.5|6161.5|6163.8|6161.8|6166.5|6164.5|6162.5|6160.5|82
1666639800000|2022-10-24 19:30:00|6163.5|6161.5|6163|6161|6165|6163|6161.8|6159.8|154
1666640100000|2022-10-24 19:35:00|6162.8|6160.8|6162.3|6160.3|6163.8|6161.8|6160.8|6158.8|231
1666640400000|2022-10-24 19:40:00|6162.5|6160.5|6157.5|6155.5|6162.5|6160.5|6157|6155|199
1666640700000|2022-10-24 19:45:00|6157.3|6155.3|6154.3|6152.3|6160.5|6158.5|6153.8|6151.8|295
1666641000000|2022-10-24 19:50:00|6154.5|6152.5|6151.3|6149.3|6157.3|6155.3|6151.3|6149.3|343
1666641300000|2022-10-24 19:55:00|6151|6149|6154.3|6152.3|6154.8|6152.8|6150.8|6148.8|433
1666641600000|2022-10-24 20:00:00|6153|6149|6151.9|6147.9|6154.1|6150.1|6150.9|6146.9|2
1666641900000|2022-10-24 20:05:00|6151.8|6147.8|6149.6|6145.6|6152.5|6148.5|6149.2|6145.2|0
1666642200000|2022-10-24 20:10:00|6149.3|6145.3|6150.5|6146.5|6152.4|6148.4|6148.8|6144.8|0
1666642500000|2022-10-24 20:15:00|6150.4|6146.4|6153.5|6149.5|6153.7|6149.7|6150.4|6146.4|0
1666642800000|2022-10-24 20:20:00|6153.2|6149.2|6151.5|6147.5|6153.9|6149.9|6151.1|6147.1|0
1666643100000|2022-10-24 20:25:00|6151.1|6147.1|6150.8|6146.8|6151.5|6147.5|6150.4|6146.4|0
1666643400000|2022-10-24 20:30:00|6150.9|6146.9|6150.4|6146.4|6150.9|6146.9|6150.3|6146.3|0
1666643700000|2022-10-24 20:35:00|6150.2|6146.2|6145|6141|6150.2|6146.2|6145|6141|0
1666644000000|2022-10-24 20:40:00|6145.3|6141.3|6145.5|6141.5|6146.5|6142.5|6144.8|6140.8|0
1666644300000|2022-10-24 20:45:00|6145.4|6141.4|6147.2|6143.2|6147.6|6143.6|6144.8|6140.8|0
1666644600000|2022-10-24 20:50:00|6146.9|6142.9|6146.6|6142.6|6147.6|6143.6|6146.2|6142.2|0
1666644900000|2022-10-24 20:55:00|6146.9|6142.9|6147.8|6143.8|6148.3|6144.3|6146.2|6142.2|0
1666645200000|2022-10-24 21:00:00|6147.6|6143.6|6147.6|6143.6|6148.3|6144.3|6147.3|6143.3|0
1666645500000|2022-10-24 21:05:00|6148.1|6144.1|6149.9|6145.9|6149.9|6145.9|6148.1|6144.1|0
1666645800000|2022-10-24 21:10:00|6149.7|6145.7|6150.9|6146.9|6150.9|6146.9|6149.4|6145.4|0
1666646100000|2022-10-24 21:15:00|6151.1|6147.1|6151.3|6147.3|6151.5|6147.5|6150.3|6146.3|0
1666646400000|2022-10-24 21:20:00|6151.1|6147.1|6151.1|6147.1|6151.7|6147.7|6150.3|6146.3|0
1666646700000|2022-10-24 21:25:00|6151|6147|6150.4|6146.4|6151.3|6147.3|6150.4|6146.4|0
1666647000000|2022-10-24 21:30:00|6150.3|6146.3|6150.3|6146.3|6150.3|6146.3|6150.1|6146.1|0
1666647300000|2022-10-24 21:35:00|6150.4|6146.4|6150.6|6146.6|6150.6|6146.6|6150.4|6146.4|0
1666647600000|2022-10-24 21:40:00|6150.4|6146.4|6150.6|6146.6|6150.6|6146.6|6150.4|6146.4|0
1666647900000|2022-10-24 21:45:00|6150.4|6146.4|6150.6|6146.6|6150.6|6146.6|6150.3|6146.3|0
1666648200000|2022-10-24 21:50:00|6150.7|6146.7|6150.5|6146.5|6150.7|6146.7|6150.5|6146.5|0
1666648500000|2022-10-24 21:55:00|6150.3|6146.3|6149|6145|6150.3|6146.3|6149|6145|0
1666648800000|2022-10-24 22:00:00|6148.8|6144.8|6147.4|6143.4|6148.8|6144.8|6144.8|6140.8|0
1666649100000|2022-10-24 22:05:00|6147.3|6143.3|6149.5|6145.5|6149.5|6145.5|6146.7|6142.7|0
1666649400000|2022-10-24 22:10:00|6149.7|6145.7|6151.4|6147.4|6151.4|6147.4|6149.7|6145.7|0
1666649700000|2022-10-24 22:15:00|6151.2|6147.2|6149.8|6145.8|6151.2|6147.2|6148.8|6144.8|0
1666650000000|2022-10-24 22:20:00|6150|6146|6152.5|6148.5|6153.7|6149.7|6149.7|6145.7|0
1666650300000|2022-10-24 22:25:00|6152.7|6148.7|6151.6|6147.6|6153.2|6149.2|6151.1|6147.1|0
1666650600000|2022-10-24 22:30:00|6151.8|6147.8|6152.3|6148.3|6153.7|6149.7|6150.4|6146.4|0
1666650900000|2022-10-24 22:35:00|6152.7|6148.7|6154.8|6150.8|6155.5|6151.5|6151.6|6147.6|0
1666651200000|2022-10-24 22:40:00|6154.6|6150.6|6158.5|6154.5|6160|6156|6153.7|6149.7|0
1666651500000|2022-10-24 22:45:00|6158.6|6154.6|6159|6155|6160.2|6156.2|6158.6|6154.6|0
1666651800000|2022-10-24 22:50:00|6159.1|6155.1|6159.1|6155.1|6159.7|6155.7|6157.6|6153.6|0
1666652100000|2022-10-24 22:55:00|6159.5|6155.5|6161.2|6157.2|6161.2|6157.2|6159.3|6155.3|0
1666652400000|2022-10-24 23:00:00|6161|6157|6159.5|6155.5|6161|6157|6159.1|6155.1|0
1666652700000|2022-10-24 23:05:00|6159.7|6155.7|6162.6|6158.6|6162.6|6158.6|6159.5|6155.5|0
1666653000000|2022-10-24 23:10:00|6162.3|6158.3|6161.6|6157.6|6164.2|6160.2|6159.8|6155.8|0
1666653300000|2022-10-24 23:15:00|6161.8|6157.8|6158.7|6155.7|6161.9|6157.9|6158.4|6155.4|0
1666653600000|2022-10-24 23:20:00|6159.1|6156.1|6159.4|6156.4|6159.4|6156.4|6158|6155|0
1666653900000|2022-10-24 23:25:00|6159.7|6156.7|6158.7|6155.7|6160.1|6157.1|6158.3|6155.3|0
1666654200000|2022-10-24 23:30:00|6158.3|6155.3|6159.7|6156.7|6160.1|6157.1|6157.6|6154.6|0
1666654500000|2022-10-24 23:35:00|6159.4|6156.4|6158|6155|6159.7|6156.7|6157.6|6154.6|0
1666654800000|2022-10-24 23:40:00|6157.6|6154.6|6156.2|6153.2|6158.3|6155.3|6156.2|6153.2|0
1666655100000|2022-10-24 23:45:00|6155.9|6152.9|6154.3|6151.3|6156.2|6153.2|6153.1|6150.1|0
1666655400000|2022-10-24 23:50:00|6154.1|6151.1|6155.9|6152.9|6156.9|6153.9|6154.1|6151.1|0
1666655700000|2022-10-24 23:55:00|6156.1|6153.1|6155.2|6152.2|6156.9|6153.9|6155.2|6152.2|0
1666656000000|2022-10-25 00:00:00|6155.5|6152.5|6147.6|6144.6|6155.7|6152.7|6146.9|6143.9|0
1666656300000|2022-10-25 00:05:00|6147.8|6144.8|6154.2|6151.2|6155.1|6152.1|6146.2|6143.2|0
1666656600000|2022-10-25 00:10:00|6154.4|6151.4|6155.3|6152.3|6156.4|6153.4|6150.9|6147.9|0
1666656900000|2022-10-25 00:15:00|6155.7|6152.7|6149.1|6146.1|6156|6153|6149.1|6146.1|0
1666657200000|2022-10-25 00:20:00|6147.5|6144.5|6153.5|6150.5|6154.3|6151.3|6147.4|6144.4|0
1666657500000|2022-10-25 00:25:00|6154.3|6151.3|6161.3|6158.3|6163.1|6160.1|6154.3|6151.3|0
1666657800000|2022-10-25 00:30:00|6163|6160|6161.3|6158.3|6168.2|6165.2|6161.3|6158.3|0
1666658100000|2022-10-25 00:35:00|6162.1|6159.1|6162.1|6159.1|6164.7|6161.7|6161.2|6158.2|0
1666658400000|2022-10-25 00:40:00|6162.9|6159.9|6163|6160|6164.7|6161.7|6162.9|6159.9|0
1666658700000|2022-10-25 00:45:00|6163.8|6160.8|6164.7|6161.7|6166.5|6163.5|6162.9|6159.9|0
1666659000000|2022-10-25 00:50:00|6163.9|6160.9|6159.5|6156.5|6164.7|6161.7|6157.8|6154.8|0
1666659300000|2022-10-25 00:55:00|6161.2|6158.2|6162.9|6159.9|6164.7|6161.7|6161.2|6158.2|0
1666659600000|2022-10-25 01:00:00|6162.1|6159.1|6159.5|6156.5|6164.7|6161.7|6159.5|6156.5|0
1666659900000|2022-10-25 01:05:00|6161.2|6158.2|6150.8|6147.8|6161.2|6158.2|6150.8|6147.8|0
1666660200000|2022-10-25 01:10:00|6152.5|6149.5|6150.8|6147.8|6154.2|6151.2|6150.8|6147.8|0
1666660500000|2022-10-25 01:15:00|6149.9|6146.9|6143.9|6140.9|6150.8|6147.8|6136.9|6133.9|0
1666660800000|2022-10-25 01:20:00|6144.8|6141.8|6140.6|6137.6|6145.6|6142.6|6138.7|6135.7|0
1666661100000|2022-10-25 01:25:00|6142.3|6139.3|6144|6141|6145.8|6142.8|6140.6|6137.6|0
1666661400000|2022-10-25 01:30:00|6142.3|6139.3|6144|6141|6147.4|6144.4|6135.4|6132.4|0
1666661700000|2022-10-25 01:35:00|6144.8|6141.8|6135.4|6132.4|6145.7|6142.7|6133.6|6130.6|0
1666662000000|2022-10-25 01:40:00|6137.1|6134.1|6142.3|6139.3|6144|6141|6137.1|6134.1|0
1666662300000|2022-10-25 01:45:00|6142.4|6139.4|6142.5|6139.5|6144.1|6141.1|6141.5|6138.5|0
1666662600000|2022-10-25 01:50:00|6141.6|6138.6|6151|6148|6151|6148|6140.8|6137.8|0
1666662900000|2022-10-25 01:55:00|6152.7|6149.7|6147.6|6144.6|6152.7|6149.7|6145.8|6142.8|0
1666663200000|2022-10-25 02:00:00|6148.4|6145.4|6145.8|6142.8|6149.3|6146.3|6144.1|6141.1|0
1666663500000|2022-10-25 02:05:00|6144.1|6141.1|6144.1|6141.1|6145.9|6142.9|6142.4|6139.4|0
1666663800000|2022-10-25 02:10:00|6142.4|6139.4|6142.4|6139.4|6145.9|6142.9|6140.7|6137.7|0
1666664100000|2022-10-25 02:15:00|6144.1|6141.1|6142.5|6139.5|6144.1|6141.1|6140.7|6137.7|0
1666664400000|2022-10-25 02:20:00|6140.8|6137.8|6144.3|6141.3|6144.3|6141.3|6140.8|6137.8|0
1666664700000|2022-10-25 02:25:00|6146|6143|6144.3|6141.3|6146.1|6143.1|6142.6|6139.6|0
1666665000000|2022-10-25 02:30:00|6142.6|6139.6|6142.6|6139.6|6146.9|6143.9|6140.8|6137.8|0
1666665300000|2022-10-25 02:35:00|6142.5|6139.5|6141.7|6138.7|6144.3|6141.3|6139|6136|0
1666665600000|2022-10-25 02:40:00|6140.8|6137.8|6144.3|6141.3|6144.3|6141.3|6140.8|6137.8|0
1666665900000|2022-10-25 02:45:00|6146|6143|6146|6143|6147.7|6144.7|6144.3|6141.3|0
1666666200000|2022-10-25 02:50:00|6144.3|6141.3|6144.4|6141.4|6146.1|6143.1|6142.7|6139.7|0
1666666500000|2022-10-25 02:55:00|6144.5|6141.5|6144.5|6141.5|6146.2|6143.2|6142.7|6139.7|0
1666666800000|2022-10-25 03:00:00|6144.4|6141.4|6144.4|6141.4|6144.4|6141.4|6142.7|6139.7|0
1666667100000|2022-10-25 03:05:00|6143.6|6140.6|6147.9|6144.9|6147.9|6144.9|6142.7|6139.7|0
1666667400000|2022-10-25 03:10:00|6146.2|6143.2|6145.3|6142.3|6147.1|6144.1|6142.8|6139.8|0
1666667700000|2022-10-25 03:15:00|6144.5|6141.5|6153.1|6150.1|6153.1|6150.1|6144.5|6141.5|0
1666668000000|2022-10-25 03:20:00|6152.2|6149.2|6154.9|6151.9|6154.9|6151.9|6151.4|6148.4|0
1666668300000|2022-10-25 03:25:00|6154.8|6151.8|6156.6|6153.6|6158.3|6155.3|6154.8|6151.8|0
1666668600000|2022-10-25 03:30:00|6155.7|6152.7|6158.3|6155.3|6159.2|6156.2|6154.9|6151.9|0
1666668900000|2022-10-25 03:35:00|6159.2|6156.2|6155.7|6152.7|6160|6157|6154.9|6151.9|0
1666669200000|2022-10-25 03:40:00|6156.5|6153.5|6154.9|6151.9|6156.6|6153.6|6154.8|6151.8|0
1666669500000|2022-10-25 03:45:00|6154.8|6151.8|6153.2|6150.2|6154.9|6151.9|6151.4|6148.4|0
1666669800000|2022-10-25 03:50:00|6152.3|6149.3|6154.9|6151.9|6154.9|6151.9|6151.4|6148.4|0
1666670100000|2022-10-25 03:55:00|6154.8|6151.8|6154.8|6151.8|6154.9|6151.9|6153.1|6150.1|0
1666670400000|2022-10-25 04:00:00|6154.9|6151.9|6157.5|6154.5|6158.3|6155.3|6154.8|6151.8|0
1666670700000|2022-10-25 04:05:00|6158.3|6155.3|6160|6157|6160|6157|6156.3|6153.3|0
1666671000000|2022-10-25 04:10:00|6160.1|6157.1|6158.3|6155.3|6160.1|6157.1|6158.3|6155.3|0
1666671300000|2022-10-25 04:15:00|6156.6|6153.6|6158.2|6155.2|6158.2|6155.2|6156.4|6153.4|0
1666671600000|2022-10-25 04:20:00|6159.9|6156.9|6161.7|6158.7|6161.7|6158.7|6158.2|6155.2|0
1666671900000|2022-10-25 04:25:00|6161.8|6158.8|6160.1|6157.1|6161.9|6158.9|6160.1|6157.1|0
1666672200000|2022-10-25 04:30:00|6160.2|6157.2|6158.7|6155.7|6161.9|6158.9|6158.7|6155.7|0
1666672500000|2022-10-25 04:35:00|6158.6|6155.6|6156.9|6153.9|6158.7|6155.7|6156.8|6153.8|0
1666672800000|2022-10-25 04:40:00|6156|6153|6156.9|6153.9|6156.9|6153.9|6155.2|6152.2|0
1666673100000|2022-10-25 04:45:00|6155.4|6152.4|6155.5|6152.5|6155.5|6152.5|6153.7|6150.7|0
1666673400000|2022-10-25 04:50:00|6153.8|6150.8|6155.5|6152.5|6155.5|6152.5|6153.8|6150.8|0
1666673700000|2022-10-25 04:55:00|6155.4|6152.4|6156.7|6153.7|6156.7|6153.7|6155|6152|0
1666674000000|2022-10-25 05:00:00|6155|6152|6156.6|6153.6|6158.4|6155.4|6154.9|6151.9|0
1666674300000|2022-10-25 05:05:00|6156.7|6153.7|6153.1|6150.1|6158.3|6155.3|6151.4|6148.4|0
1666674600000|2022-10-25 05:10:00|6153.9|6150.9|6154.8|6151.8|6154.8|6151.8|6151.3|6148.3|0
1666674900000|2022-10-25 05:15:00|6154|6151|6156.4|6153.4|6156.6|6153.6|6153.1|6150.1|0
1666675200000|2022-10-25 05:20:00|6155.6|6152.6|6158.2|6155.2|6160|6157|6154.7|6151.7|0
1666675500000|2022-10-25 05:25:00|6158.3|6155.3|6156.5|6153.5|6160|6157|6156.5|6153.5|0
1666675800000|2022-10-25 05:30:00|6156.6|6153.6|6160.1|6157.1|6160.1|6157.1|6155.7|6152.7|0
1666676100000|2022-10-25 05:35:00|6160|6157|6160.3|6157.3|6160.9|6157.9|6158.3|6155.3|0
1666676400000|2022-10-25 05:40:00|6159.4|6156.4|6157.1|6154.1|6160.3|6157.3|6155.4|6152.4|0
1666676700000|2022-10-25 05:45:00|6158.8|6155.8|6157.1|6154.1|6158.8|6155.8|6157|6154|0
1666677000000|2022-10-25 05:50:00|6157|6154|6155.3|6152.3|6158.8|6155.8|6154.5|6151.5|0
1666677300000|2022-10-25 05:55:00|6156.2|6153.2|6157.8|6154.8|6159.6|6156.6|6155.3|6152.3|0
1666677600000|2022-10-25 06:00:00|6157.9|6154.9|6171.5|6169.5|6172.5|6170.5|6155.5|6153.5|538
1666677900000|2022-10-25 06:05:00|6171.8|6169.8|6171.8|6169.8|6173|6171|6168|6166|197
1666678200000|2022-10-25 06:10:00|6171.3|6169.3|6172.5|6170.5|6175|6173|6168.8|6166.8|162
1666678500000|2022-10-25 06:15:00|6172.8|6170.8|6177|6175|6177.8|6175.8|6172.3|6170.3|109
1666678800000|2022-10-25 06:20:00|6176.8|6174.8|6174.8|6172.8|6177|6175|6171|6169|151
1666679100000|2022-10-25 06:25:00|6174.5|6172.5|6176.5|6174.5|6179.8|6177.8|6174.3|6172.3|90
1666679400000|2022-10-25 06:30:00|6176.8|6174.8|6170|6168|6178.3|6176.3|6169.8|6167.8|130
1666679700000|2022-10-25 06:35:00|6169.8|6167.8|6168.3|6166.3|6169.8|6167.8|6165|6163|100
1666680000000|2022-10-25 06:40:00|6168|6166|6170.3|6168.3|6170.5|6168.5|6165|6163|74
1666680300000|2022-10-25 06:45:00|6170.5|6168.5|6165.8|6163.8|6171.5|6169.5|6165.8|6163.8|91
1666680600000|2022-10-25 06:50:00|6166|6164|6165.8|6163.8|6170.3|6168.3|6165.3|6163.3|94
1666680900000|2022-10-25 06:55:00|6166|6164|6172.8|6170.8|6174.3|6172.3|6165.3|6163.3|154
1666681200000|2022-10-25 07:00:00|6172.3|6171.3|6169|6168|6183.3|6182.3|6161.5|6160.5|1845
1666681500000|2022-10-25 07:05:00|6168.8|6167.8|6181.5|6180.5|6186|6185|6166.8|6165.8|990
1666681800000|2022-10-25 07:10:00|6181.3|6180.3|6166.3|6165.3|6184.3|6183.3|6164.8|6163.8|824
1666682100000|2022-10-25 07:15:00|6166.5|6165.5|6174.8|6173.8|6182.3|6181.3|6161.3|6160.3|725
1666682400000|2022-10-25 07:20:00|6174.5|6173.5|6164.8|6163.8|6175|6174|6163.3|6162.3|485
1666682700000|2022-10-25 07:25:00|6165|6164|6152.3|6151.3|6167.8|6166.8|6152|6151|470
1666683000000|2022-10-25 07:30:00|6152|6151|6158|6157|6161.8|6160.8|6151.3|6150.3|694
1666683300000|2022-10-25 07:35:00|6157.8|6156.8|6161|6160|6162|6161|6154|6153|507
1666683600000|2022-10-25 07:40:00|6160.4|6159.4|6151.2|6150.2|6160.4|6159.4|6149.9|6148.9|278
1666683900000|2022-10-25 07:45:00|6151.4|6150.4|6148.2|6147.2|6152.9|6151.9|6144.4|6143.4|350
1666684200000|2022-10-25 07:50:00|6148.4|6147.4|6153.2|6152.2|6157.7|6156.7|6148.4|6147.4|216
1666684500000|2022-10-25 07:55:00|6153.4|6152.4|6158.2|6157.2|6158.2|6157.2|6150.4|6149.4|173
1666684800000|2022-10-25 08:00:00|6158.9|6157.9|6161.7|6160.7|6161.9|6160.9|6152.4|6151.4|241
1666685100000|2022-10-25 08:05:00|6161.9|6160.9|6163.7|6162.7|6166.4|6165.4|6157.4|6156.4|295
1666685400000|2022-10-25 08:10:00|6164.2|6163.2|6164.2|6163.2|6165.7|6164.7|6157.7|6156.7|453
1666685700000|2022-10-25 08:15:00|6164.7|6163.7|6156.7|6155.7|6164.7|6163.7|6156.2|6155.2|382
1666686000000|2022-10-25 08:20:00|6157.2|6156.2|6150.4|6149.4|6157.2|6156.2|6150.2|6149.2|351
1666686300000|2022-10-25 08:25:00|6150.7|6149.7|6150.7|6149.7|6153.7|6152.7|6148.7|6147.7|146
1666686600000|2022-10-25 08:30:00|6150.2|6149.2|6153.9|6152.9|6155.2|6154.2|6148.4|6147.4|203
1666686900000|2022-10-25 08:35:00|6153.7|6152.7|6156.7|6155.7|6157.2|6156.2|6151.7|6150.7|327
1666687200000|2022-10-25 08:40:00|6156.9|6155.9|6153.9|6152.9|6159.2|6158.2|6153.9|6152.9|283
1666687500000|2022-10-25 08:45:00|6153.7|6152.7|6152.9|6151.9|6157.9|6156.9|6150.2|6149.2|193
1666687800000|2022-10-25 08:50:00|6152.7|6151.7|6151.9|6150.9|6157.2|6156.2|6151.7|6150.7|162
1666688100000|2022-10-25 08:55:00|6151.7|6150.7|6151.2|6150.2|6154.2|6153.2|6149.2|6148.2|240
1666688400000|2022-10-25 09:00:00|6151.4|6150.4|6146.7|6145.7|6151.4|6150.4|6146.2|6145.2|231
1666688700000|2022-10-25 09:05:00|6146.4|6145.4|6147.4|6146.4|6150.7|6149.7|6144.9|6143.9|261
1666689000000|2022-10-25 09:10:00|6147.2|6146.2|6150.9|6149.9|6154.2|6153.2|6145.9|6144.9|235
1666689300000|2022-10-25 09:15:00|6151.2|6150.2|6152.7|6151.7|6154.7|6153.7|6150.2|6149.2|319
1666689600000|2022-10-25 09:20:00|6152.9|6151.9|6152.9|6151.9|6155.4|6154.4|6150.7|6149.7|192
1666689900000|2022-10-25 09:25:00|6153.2|6152.2|6149.7|6148.7|6155.4|6154.4|6149.4|6148.4|163
1666690200000|2022-10-25 09:30:00|6150.2|6149.2|6142.2|6141.2|6150.7|6149.7|6141.2|6140.2|297
1666690500000|2022-10-25 09:35:00|6142.4|6141.4|6140.2|6139.2|6142.4|6141.4|6134.2|6133.2|378
1666690800000|2022-10-25 09:40:00|6139.9|6138.9|6137.7|6136.7|6141.4|6140.4|6136.4|6135.4|290
1666691100000|2022-10-25 09:45:00|6137.9|6136.9|6140.9|6139.9|6142.7|6141.7|6135.4|6134.4|267
1666691400000|2022-10-25 09:50:00|6140.7|6139.7|6149.2|6148.2|6149.4|6148.4|6139.9|6138.9|255
1666691700000|2022-10-25 09:55:00|6149.4|6148.4|6149.2|6148.2|6154.9|6153.9|6148.4|6147.4|211
1666692000000|2022-10-25 10:00:00|6149.4|6148.4|6154.2|6153.2|6154.7|6153.7|6146.4|6145.4|131
1666692300000|2022-10-25 10:05:00|6154.7|6153.7|6154.7|6153.7|6155.9|6154.9|6151.2|6150.2|110
1666692600000|2022-10-25 10:10:00|6154.4|6153.4|6144.7|6143.7|6154.7|6153.7|6137.7|6136.7|352
1666692900000|2022-10-25 10:15:00|6144.4|6143.4|6140.4|6139.4|6147.2|6146.2|6139.9|6138.9|230
1666693200000|2022-10-25 10:20:00|6140.7|6139.7|6142.4|6141.4|6143.9|6142.9|6136.2|6135.2|272
1666693500000|2022-10-25 10:25:00|6142.7|6141.7|6147.7|6146.7|6150.4|6149.4|6140.9|6139.9|238
1666693800000|2022-10-25 10:30:00|6147.9|6146.9|6150.4|6149.4|6151.4|6150.4|6145.7|6144.7|172
1666694100000|2022-10-25 10:35:00|6150.7|6149.7|6149.7|6148.7|6154.9|6153.9|6148.7|6147.7|281
1666694400000|2022-10-25 10:40:00|6149.4|6148.4|6150.9|6149.9|6152.2|6151.2|6148.2|6147.2|180
1666694700000|2022-10-25 10:45:00|6151.2|6150.2|6151.7|6150.7|6156.7|6155.7|6149.7|6148.7|260
1666695000000|2022-10-25 10:50:00|6151.4|6150.4|6150.7|6149.7|6154.4|6153.4|6148.4|6147.4|205
1666695300000|2022-10-25 10:55:00|6150.4|6149.4|6153.7|6152.7|6154.4|6153.4|6150.2|6149.2|204
1666695600000|2022-10-25 11:00:00|6154.2|6153.2|6143.7|6142.7|6154.4|6153.4|6142.4|6141.4|224
1666695900000|2022-10-25 11:05:00|6143.9|6142.9|6150.7|6149.7|6151.7|6150.7|6142.9|6141.9|185
1666696200000|2022-10-25 11:10:00|6149.9|6148.9|6153.2|6152.2|6153.7|6152.7|6149.2|6148.2|110
1666696500000|2022-10-25 11:15:00|6152.4|6151.4|6150.7|6149.7|6153.4|6152.4|6148.2|6147.2|132
1666696800000|2022-10-25 11:20:00|6150.4|6149.4|6153.9|6152.9|6156.2|6155.2|6150.4|6149.4|181
1666697100000|2022-10-25 11:25:00|6153.7|6152.7|6159.4|6158.4|6160.2|6159.2|6153.7|6152.7|164
1666697400000|2022-10-25 11:30:00|6159.2|6158.2|6155.9|6154.9|6160.4|6159.4|6155.7|6154.7|147
1666697700000|2022-10-25 11:35:00|6155.7|6154.7|6160.7|6159.7|6160.7|6159.7|6154.7|6153.7|217
1666698000000|2022-10-25 11:40:00|6161.5|6160.5|6160.7|6159.7|6165.5|6164.5|6160|6159|258
1666698300000|2022-10-25 11:45:00|6160.5|6159.5|6156.5|6155.5|6161.7|6160.7|6154.5|6153.5|127
1666698600000|2022-10-25 11:50:00|6156.7|6155.7|6158|6157|6159|6158|6155|6154|156
1666698900000|2022-10-25 11:55:00|6157.7|6156.7|6157.7|6156.7|6159.5|6158.5|6156|6155|194
1666699200000|2022-10-25 12:00:00|6157.2|6156.2|6150.7|6149.7|6160|6159|6150.5|6149.5|185
1666699500000|2022-10-25 12:05:00|6150.5|6149.5|6140.5|6139.5|6150.7|6149.7|6138|6137|532
1666699800000|2022-10-25 12:10:00|6140.7|6139.7|6143.7|6142.7|6144.5|6143.5|6139|6138|281
1666700100000|2022-10-25 12:15:00|6143.5|6142.5|6143.7|6142.7|6148.2|6147.2|6141|6140|227
1666700400000|2022-10-25 12:20:00|6143.5|6142.5|6145.5|6144.5|6146|6145|6138.7|6137.7|255
1666700700000|2022-10-25 12:25:00|6145.2|6144.2|6144.2|6143.2|6147.5|6146.5|6142.5|6141.5|151
1666701000000|2022-10-25 12:30:00|6144|6143|6143.2|6142.2|6146.5|6145.5|6143|6142|194
1666701300000|2022-10-25 12:35:00|6143|6142|6138.5|6137.5|6145.5|6144.5|6136.5|6135.5|208
1666701600000|2022-10-25 12:40:00|6138.7|6137.7|6143|6142|6144.5|6143.5|6138.2|6137.2|181
1666701900000|2022-10-25 12:45:00|6142.7|6141.7|6145.7|6144.7|6146.7|6145.7|6140.7|6139.7|207
1666702200000|2022-10-25 12:50:00|6146|6145|6142|6141|6147|6146|6141.7|6140.7|226
1666702500000|2022-10-25 12:55:00|6142.2|6141.2|6143.7|6142.7|6145|6144|6140|6139|305
1666702800000|2022-10-25 13:00:00|6144.5|6143.5|6149.7|6148.7|6150.2|6149.2|6144.5|6143.5|179
1666703100000|2022-10-25 13:05:00|6150|6149|6154|6153|6156.2|6155.2|6148.2|6147.2|196
1666703400000|2022-10-25 13:10:00|6153.7|6152.7|6164.7|6163.7|6165.2|6164.2|6153|6152|428
1666703700000|2022-10-25 13:15:00|6165|6164|6166|6165|6166.7|6165.7|6160.5|6159.5|370
1666704000000|2022-10-25 13:20:00|6165.7|6164.7|6169.2|6168.2|6170|6169|6163.5|6162.5|251
1666704300000|2022-10-25 13:25:00|6169|6168|6167.2|6166.2|6170|6169|6164|6163|370
1666704600000|2022-10-25 13:30:00|6167.5|6166.5|6174|6173|6178.7|6177.7|6166.2|6165.2|904
1666704900000|2022-10-25 13:35:00|6174.5|6173.5|6175.5|6174.5|6179.2|6178.2|6171|6170|552
1666705200000|2022-10-25 13:40:00|6175.7|6174.7|6180.2|6179.2|6180.7|6179.7|6171.2|6170.2|446
1666705500000|2022-10-25 13:45:00|6179.5|6178.5|6195.7|6194.7|6197.5|6196.5|6179.5|6178.5|922
1666705800000|2022-10-25 13:50:00|6196|6195|6212.2|6211.2|6213.5|6212.5|6195.2|6194.2|1564
1666706100000|2022-10-25 13:55:00|6211.7|6210.7|6211|6210|6218|6217|6208.5|6207.5|852
1666706400000|2022-10-25 14:00:00|6211.2|6210.2|6213.7|6212.7|6215.5|6214.5|6206.5|6205.5|948
1666706700000|2022-10-25 14:05:00|6213.5|6212.5|6217.2|6216.2|6217.5|6216.5|6208|6207|696
1666707000000|2022-10-25 14:10:00|6216.8|6215.8|6214.3|6213.3|6221.8|6220.8|6210.1|6209.1|633
1666707300000|2022-10-25 14:15:00|6214.6|6213.6|6218.6|6217.6|6221.6|6220.6|6211.3|6210.3|609
1666707600000|2022-10-25 14:20:00|6218.8|6217.8|6225.8|6224.8|6225.8|6224.8|6216.6|6215.6|547
1666707900000|2022-10-25 14:25:00|6226.1|6225.1|6235.8|6234.8|6235.8|6234.8|6224.8|6223.8|659
1666708200000|2022-10-25 14:30:00|6235.6|6234.6|6237.6|6236.6|6237.6|6236.6|6230.1|6229.1|850
1666708500000|2022-10-25 14:35:00|6237.3|6236.3|6233.1|6232.1|6237.3|6236.3|6229.1|6228.1|579
1666708800000|2022-10-25 14:40:00|6233.3|6232.3|6227.6|6226.6|6234.1|6233.1|6227.1|6226.1|579
1666709100000|2022-10-25 14:45:00|6227.8|6226.8|6236.1|6235.1|6236.1|6235.1|6226.6|6225.6|522
1666709400000|2022-10-25 14:50:00|6235.8|6234.8|6235.8|6234.8|6238.1|6237.1|6233.6|6232.6|468
1666709700000|2022-10-25 14:55:00|6235.6|6234.6|6227.6|6226.6|6237.1|6236.1|6226.3|6225.3|646
1666710000000|2022-10-25 15:00:00|6227.3|6226.3|6237.6|6236.6|6238.1|6237.1|6227.3|6226.3|677
1666710300000|2022-10-25 15:05:00|6237.8|6236.8|6246.6|6245.6|6246.6|6245.6|6237.1|6236.1|809
1666710600000|2022-10-25 15:10:00|6246.8|6245.8|6243.6|6242.6|6247.6|6246.6|6242.1|6241.1|735
1666710900000|2022-10-25 15:15:00|6243.3|6242.3|6247.8|6246.8|6248.1|6247.1|6242.6|6241.6|863
1666711200000|2022-10-25 15:20:00|6248.1|6247.1|6251.3|6250.3|6251.6|6250.6|6245.1|6244.1|784
1666711500000|2022-10-25 15:25:00|6251.1|6250.1|6252.8|6251.8|6253.3|6252.3|6246.6|6245.6|1369
1666711800000|2022-10-25 15:30:00|6253.1|6252.1|6252.6|6250.6|6258.3|6256.3|6251.6|6249.6|2800
1666712100000|2022-10-25 15:35:00|6252.8|6250.8|6260.6|6258.6|6262.1|6260.1|6251.6|6249.6|1335
1666712400000|2022-10-25 15:40:00|6260.3|6258.3|6263.3|6261.3|6264.3|6262.3|6255.6|6253.6|551
1666712700000|2022-10-25 15:45:00|6263.1|6261.1|6261.1|6259.1|6263.6|6261.6|6259.3|6257.3|453
1666713000000|2022-10-25 15:50:00|6260.8|6258.8|6261.6|6259.6|6263.3|6261.3|6258.8|6256.8|152
1666713300000|2022-10-25 15:55:00|6261.3|6259.3|6257.3|6255.3|6261.6|6259.6|6256.8|6254.8|123
1666713600000|2022-10-25 16:00:00|6257.6|6255.6|6254.1|6252.1|6257.8|6255.8|6253.1|6251.1|216
1666713900000|2022-10-25 16:05:00|6254.3|6252.3|6260.1|6258.1|6261.1|6259.1|6253.8|6251.8|227
1666714200000|2022-10-25 16:10:00|6259.8|6257.8|6263.1|6261.1|6263.6|6261.6|6259.6|6257.6|157
1666714500000|2022-10-25 16:15:00|6263.3|6261.3|6264.3|6262.3|6264.6|6262.6|6259.8|6257.8|81
1666714800000|2022-10-25 16:20:00|6264.6|6262.6|6262.6|6260.6|6265.1|6263.1|6261.6|6259.6|75
1666715100000|2022-10-25 16:25:00|6262.8|6260.8|6261.1|6259.1|6262.8|6260.8|6259.1|6257.1|64
1666715400000|2022-10-25 16:30:00|6260.8|6258.8|6258.1|6256.1|6262.6|6260.6|6256.8|6254.8|140
1666715700000|2022-10-25 16:35:00|6258.3|6256.3|6257.6|6255.6|6259.8|6257.8|6256.6|6254.6|109
1666716000000|2022-10-25 16:40:00|6257.3|6255.3|6257.1|6255.1|6259.1|6257.1|6255.3|6253.3|115
1666716300000|2022-10-25 16:45:00|6257.3|6255.3|6249.6|6247.6|6258.3|6256.3|6249.6|6247.6|212
1666716600000|2022-10-25 16:50:00|6250.1|6248.1|6249.8|6247.8|6252.8|6250.8|6249.1|6247.1|109
1666716900000|2022-10-25 16:55:00|6249.6|6247.6|6249.8|6247.8|6250.8|6248.8|6248.3|6246.3|72
1666717200000|2022-10-25 17:00:00|6250.1|6248.1|6246.8|6244.8|6255.1|6253.1|6246.3|6244.3|128
1666717500000|2022-10-25 17:05:00|6246.6|6244.6|6248.8|6246.8|6251.6|6249.6|6244.3|6242.3|148
1666717800000|2022-10-25 17:10:00|6248.6|6246.6|6244.6|6242.6|6250.3|6248.3|6244.3|6242.3|84
1666718100000|2022-10-25 17:15:00|6244.3|6242.3|6245.1|6243.1|6247.8|6245.8|6241.6|6239.6|138
1666718400000|2022-10-25 17:20:00|6244.8|6242.8|6242.8|6240.8|6245.6|6243.6|6242.3|6240.3|77
1666718700000|2022-10-25 17:25:00|6243.1|6241.1|6248.3|6246.3|6250.3|6248.3|6242.8|6240.8|127
1666719000000|2022-10-25 17:30:00|6248.1|6246.1|6250.8|6248.8|6253.1|6251.1|6248.1|6246.1|69
1666719300000|2022-10-25 17:35:00|6250.6|6248.6|6240.3|6238.3|6251.3|6249.3|6239.6|6237.6|228
1666719600000|2022-10-25 17:40:00|6240.6|6238.6|6238.8|6236.8|6242.6|6240.6|6237.8|6235.8|107
1666719900000|2022-10-25 17:45:00|6239.1|6237.1|6243.3|6241.3|6243.8|6241.8|6237.8|6235.8|35
1666720200000|2022-10-25 17:50:00|6243.6|6241.6|6242.8|6240.8|6244.1|6242.1|6240.6|6238.6|77
1666720500000|2022-10-25 17:55:00|6242.3|6240.3|6242.3|6240.3|6244.8|6242.8|6240.1|6238.1|60
1666720800000|2022-10-25 18:00:00|6242.1|6240.1|6246.3|6244.3|6247.6|6245.6|6241.1|6239.1|56
1666721100000|2022-10-25 18:05:00|6246.1|6244.1|6248.8|6246.8|6250.3|6248.3|6245.1|6243.1|52
1666721400000|2022-10-25 18:10:00|6248.6|6246.6|6246.1|6244.1|6249.3|6247.3|6245.8|6243.8|30
1666721700000|2022-10-25 18:15:00|6245.8|6243.8|6250.3|6248.3|6251.3|6249.3|6245.6|6243.6|37
1666722000000|2022-10-25 18:20:00|6250.1|6248.1|6249.8|6247.8|6250.8|6248.8|6248.1|6246.1|41
1666722300000|2022-10-25 18:25:00|6250.1|6248.1|6246.3|6244.3|6250.1|6248.1|6244.6|6242.6|111
1666722600000|2022-10-25 18:30:00|6246.6|6244.6|6253.1|6251.1|6253.1|6251.1|6245.6|6243.6|79
1666722900000|2022-10-25 18:35:00|6252.8|6250.8|6250.8|6248.8|6253.3|6251.3|6250.1|6248.1|18
1666723200000|2022-10-25 18:40:00|6250.6|6248.6|6246.3|6244.3|6252.1|6250.1|6246.3|6244.3|52
1666723500000|2022-10-25 18:45:00|6246.1|6244.1|6246.6|6244.6|6246.6|6244.6|6243.1|6241.1|42
1666723800000|2022-10-25 18:50:00|6246.3|6244.3|6249.3|6247.3|6249.8|6247.8|6246.3|6244.3|21
1666724100000|2022-10-25 18:55:00|6249.6|6247.6|6245.8|6243.8|6250.6|6248.6|6245.8|6243.8|45
1666724400000|2022-10-25 19:00:00|6245.6|6243.6|6251.1|6249.1|6251.1|6249.1|6245.6|6243.6|22
1666724700000|2022-10-25 19:05:00|6251.3|6249.3|6255.6|6253.6|6255.8|6253.8|6251.3|6249.3|118
1666725000000|2022-10-25 19:10:00|6255.3|6253.3|6257.8|6255.8|6258.1|6256.1|6254.6|6252.6|84
1666725300000|2022-10-25 19:15:00|6258.1|6256.1|6258.3|6256.3|6258.6|6256.6|6253.8|6251.8|81
1666725600000|2022-10-25 19:20:00|6258.6|6256.6|6260.1|6258.1|6260.1|6258.1|6256.3|6254.3|114
1666725900000|2022-10-25 19:25:00|6260.3|6258.3|6263.1|6261.1|6264.6|6262.6|6260.3|6258.3|145
1666726200000|2022-10-25 19:30:00|6263.3|6261.3|6265.3|6263.3|6268.1|6266.1|6262.1|6260.1|209
1666726500000|2022-10-25 19:35:00|6265.6|6263.6|6264.1|6262.1|6265.6|6263.6|6262.6|6260.6|85
1666726800000|2022-10-25 19:40:00|6264.3|6262.3|6263.3|6261.3|6264.3|6262.3|6261.1|6259.1|69
1666727100000|2022-10-25 19:45:00|6263.1|6261.1|6266.3|6264.3|6266.8|6264.8|6261.8|6259.8|71
1666727400000|2022-10-25 19:50:00|6266.1|6264.1|6263.8|6261.8|6268.1|6266.1|6263.1|6261.1|273
1666727700000|2022-10-25 19:55:00|6263.6|6261.6|6266.6|6264.6|6268.1|6266.1|6263.3|6261.3|364
1666728000000|2022-10-25 20:00:00|6265.5|6262.6|6243.6|6239.6|6268.2|6264.2|6241.2|6237.2|0
1666728300000|2022-10-25 20:05:00|6243.7|6239.7|6248.1|6244.1|6252.4|6248.4|6243.7|6239.7|0
1666728600000|2022-10-25 20:10:00|6247.8|6243.8|6241.9|6237.9|6248.1|6244.1|6241.9|6237.9|0
1666728900000|2022-10-25 20:15:00|6242.3|6238.3|6238.9|6234.9|6242.8|6238.8|6238.5|6234.5|0
1666729200000|2022-10-25 20:20:00|6238.5|6234.5|6237.3|6233.3|6239.4|6235.4|6235.8|6231.8|0
1666729500000|2022-10-25 20:25:00|6237.1|6233.1|6240.9|6236.9|6241.2|6237.2|6235.9|6231.9|0
1666729800000|2022-10-25 20:30:00|6240.8|6236.8|6243.2|6239.2|6243.2|6239.2|6239.7|6235.7|0
1666730100000|2022-10-25 20:35:00|6242.9|6238.9|6245.8|6241.8|6246.7|6242.7|6242.5|6238.5|0
1666730400000|2022-10-25 20:40:00|6246|6242|6246.5|6242.5|6247.2|6243.2|6245.4|6241.4|0
1666730700000|2022-10-25 20:45:00|6246.9|6242.9|6245.1|6241.1|6248.1|6244.1|6244.8|6240.8|0
1666731000000|2022-10-25 20:50:00|6245.3|6241.3|6244|6240|6245.6|6241.6|6244|6240|0
1666731300000|2022-10-25 20:55:00|6244.1|6240.1|6246.2|6242.2|6247.1|6243.1|6244.1|6240.1|0
1666731600000|2022-10-25 21:00:00|6246|6242|6244.1|6240.1|6246.2|6242.2|6243.6|6239.6|0
1666731900000|2022-10-25 21:05:00|6243.9|6239.9|6242.6|6238.6|6244.3|6240.3|6242.6|6238.6|0
1666732200000|2022-10-25 21:10:00|6242.7|6238.7|6241.8|6237.8|6243.3|6239.3|6241.8|6237.8|0
1666732500000|2022-10-25 21:15:00|6241.4|6237.4|6239.4|6235.4|6241.4|6237.4|6239.1|6235.1|0
1666732800000|2022-10-25 21:20:00|6239.6|6235.6|6238.9|6234.9|6240.6|6236.6|6238.9|6234.9|0
1666733100000|2022-10-25 21:25:00|6239.1|6235.1|6237.5|6233.5|6239.2|6235.2|6237.5|6233.5|0
1666733400000|2022-10-25 21:30:00|6237.7|6233.7|6236.6|6232.6|6238.2|6234.2|6236.6|6232.6|0
1666733700000|2022-10-25 21:35:00|6236.8|6232.8|6236.1|6232.1|6237.3|6233.3|6236.1|6232.1|0
1666734000000|2022-10-25 21:40:00|6236|6232|6236.2|6232.2|6236.9|6232.9|6235.5|6231.5|0
1666734300000|2022-10-25 21:45:00|6236.5|6232.5|6238.3|6234.3|6238.3|6234.3|6235.7|6231.7|0
1666734600000|2022-10-25 21:50:00|6238.5|6234.5|6235.7|6231.7|6238.5|6234.5|6235.6|6231.6|0
1666734900000|2022-10-25 21:55:00|6235.8|6231.8|6234.7|6230.7|6237.3|6233.3|6234.5|6230.5|0
1666735200000|2022-10-25 22:00:00|6234.6|6230.6|6223.7|6219.7|6234.6|6230.6|6222.4|6218.4|0
1666735500000|2022-10-25 22:05:00|6223.6|6219.6|6227.1|6223.1|6228.7|6224.7|6222.3|6218.3|0
1666735800000|2022-10-25 22:10:00|6227.5|6223.5|6225|6221|6228.7|6224.7|6224.5|6220.5|0
1666736100000|2022-10-25 22:15:00|6225.2|6221.2|6231.6|6227.6|6232.8|6228.8|6224.1|6220.1|0
1666736400000|2022-10-25 22:20:00|6231.4|6227.4|6229.5|6225.5|6232.6|6228.6|6229|6225|0
1666736700000|2022-10-25 22:25:00|6229.6|6225.6|6231.1|6227.1|6231.1|6227.1|6227|6223|0
1666737000000|2022-10-25 22:30:00|6231.4|6227.4|6228.1|6224.1|6232.3|6228.3|6227|6223|0
1666737300000|2022-10-25 22:35:00|6228.3|6224.3|6226.1|6222.1|6228.6|6224.6|6225.5|6221.5|0
1666737600000|2022-10-25 22:40:00|6225.9|6221.9|6223.7|6219.7|6226.1|6222.1|6223.2|6219.2|0
1666737900000|2022-10-25 22:45:00|6224|6220|6224|6220|6225.2|6221.2|6223.2|6219.2|0
1666738200000|2022-10-25 22:50:00|6223.7|6219.7|6222.2|6218.2|6225.8|6221.8|6222.2|6218.2|0
1666738500000|2022-10-25 22:55:00|6222.3|6218.3|6222.3|6218.3|6224|6220|6222.3|6218.3|0
1666738800000|2022-10-25 23:00:00|6222.5|6218.5|6220.4|6216.4|6222.9|6218.9|6219.9|6215.9|0
1666739100000|2022-10-25 23:05:00|6220.7|6216.7|6217.4|6213.4|6221.9|6217.9|6217.1|6213.1|0
1666739400000|2022-10-25 23:10:00|6217.1|6213.1|6216.3|6212.3|6218.9|6214.9|6215.6|6211.6|0
1666739700000|2022-10-25 23:15:00|6216.5|6212.5|6220.6|6217.6|6220.6|6217.6|6216|6212.5|0
1666740000000|2022-10-25 23:20:00|6220.9|6217.9|6220.3|6217.3|6221|6218|6219.4|6216.4|0
1666740300000|2022-10-25 23:25:00|6220.1|6217.1|6218.9|6215.9|6220.3|6217.3|6218.9|6215.9|0
1666740600000|2022-10-25 23:30:00|6219.3|6216.3|6220.6|6217.6|6221.1|6218.1|6218.5|6215.5|0
1666740900000|2022-10-25 23:35:00|6221|6218|6223.2|6220.2|6223.2|6220.2|6220.5|6217.5|0
1666741200000|2022-10-25 23:40:00|6222.8|6219.8|6222.1|6219.1|6222.8|6219.8|6221.9|6218.9|0
1666741500000|2022-10-25 23:45:00|6222.3|6219.3|6224.2|6221.2|6224.6|6221.6|6221.9|6218.9|0
1666741800000|2022-10-25 23:50:00|6224.1|6221.1|6228.4|6225.4|6229.2|6226.2|6224.1|6221.1|0
1666742100000|2022-10-25 23:55:00|6228.3|6225.3|6226.3|6223.3|6229.3|6226.3|6226.3|6223.3|0
1666742400000|2022-10-26 00:00:00|6226.7|6223.7|6230.1|6227.1|6230.8|6227.8|6226.7|6223.7|0
1666742700000|2022-10-26 00:05:00|6230.4|6227.4|6224|6221|6230.9|6227.9|6224|6221|0
1666743000000|2022-10-26 00:10:00|6224.3|6221.3|6230.1|6227.1|6231|6228|6224|6221|0
1666743300000|2022-10-26 00:15:00|6231|6228|6241.7|6238.7|6246.3|6243.3|6231|6228|0
1666743600000|2022-10-26 00:20:00|6240|6237|6234.8|6231.8|6240|6237|6234.8|6231.8|0
1666743900000|2022-10-26 00:25:00|6234.9|6231.9|6239.9|6236.9|6239.9|6236.9|6234.8|6231.8|0
1666744200000|2022-10-26 00:30:00|6238.2|6235.2|6234.7|6231.7|6239.9|6236.9|6234.7|6231.7|0
1666744500000|2022-10-26 00:35:00|6235.6|6232.6|6238.2|6235.2|6239.9|6236.9|6234.7|6231.7|0
1666744800000|2022-10-26 00:40:00|6239.9|6236.9|6236.4|6233.4|6239.9|6236.9|6236.4|6233.4|0
1666745100000|2022-10-26 00:45:00|6237.3|6234.3|6232.9|6229.9|6238.1|6235.1|6232|6229|0
1666745400000|2022-10-26 00:50:00|6231.2|6228.2|6234.6|6231.6|6236.3|6233.3|6231.2|6228.2|0
1666745700000|2022-10-26 00:55:00|6234.7|6231.7|6238|6235|6238|6235|6234.6|6231.6|0
1666746000000|2022-10-26 01:00:00|6237.2|6234.2|6232.9|6229.9|6238|6235|6232.9|6229.9|0
1666746300000|2022-10-26 01:05:00|6232.1|6229.1|6229.6|6226.6|6232.1|6229.1|6228.7|6225.7|0
1666746600000|2022-10-26 01:10:00|6229.5|6226.5|6234.7|6231.7|6234.7|6231.7|6227.8|6224.8|0
1666746900000|2022-10-26 01:15:00|6236.4|6233.4|6238.1|6235.1|6239.9|6236.9|6234.7|6231.7|0
1666747200000|2022-10-26 01:20:00|6236.4|6233.4|6236.3|6233.3|6236.4|6233.4|6234.6|6231.6|0
1666747500000|2022-10-26 01:25:00|6234.6|6231.6|6236.3|6233.3|6238|6235|6233.7|6230.7|0
1666747800000|2022-10-26 01:30:00|6238|6235|6244.9|6241.9|6244.9|6241.9|6236.3|6233.3|0
1666748100000|2022-10-26 01:35:00|6244|6241|6250.2|6247.2|6250.2|6247.2|6243.2|6240.2|0
1666748400000|2022-10-26 01:40:00|6250.3|6247.3|6246.9|6243.9|6252|6249|6246.8|6243.8|0
1666748700000|2022-10-26 01:45:00|6246.8|6243.8|6253.7|6250.7|6253.7|6250.7|6246.8|6243.8|0
1666749000000|2022-10-26 01:50:00|6252.9|6249.9|6250.3|6247.3|6255.5|6252.5|6250.3|6247.3|0
1666749300000|2022-10-26 01:55:00|6252|6249|6253.7|6250.7|6253.8|6250.8|6248.6|6245.6|0
1666749600000|2022-10-26 02:00:00|6254.5|6251.5|6255.4|6252.4|6258.9|6255.9|6253.7|6250.7|0
1666749900000|2022-10-26 02:05:00|6256.3|6253.3|6257.1|6254.1|6257.1|6254.1|6253.7|6250.7|0
1666750200000|2022-10-26 02:10:00|6258|6255|6257.1|6254.1|6258.8|6255.8|6255.4|6252.4|0
1666750500000|2022-10-26 02:15:00|6258.8|6255.8|6260.4|6257.4|6260.4|6257.4|6255.2|6252.2|0
1666750800000|2022-10-26 02:20:00|6259.6|6256.6|6256.8|6253.8|6259.6|6256.6|6255.2|6252.2|0
1666751100000|2022-10-26 02:25:00|6256.9|6253.9|6259.4|6256.4|6261.2|6258.2|6256.8|6253.8|0
1666751400000|2022-10-26 02:30:00|6260.3|6257.3|6257.8|6254.8|6260.3|6257.3|6256.8|6253.8|0
1666751700000|2022-10-26 02:35:00|6258.7|6255.7|6258.7|6255.7|6258.7|6255.7|6257|6254|0
1666752000000|2022-10-26 02:40:00|6258.8|6255.8|6265.4|6262.4|6265.5|6262.5|6258.7|6255.7|0
1666752300000|2022-10-26 02:45:00|6263.7|6260.7|6265.3|6262.3|6265.4|6262.4|6263.6|6260.6|0
1666752600000|2022-10-26 02:50:00|6263.6|6260.6|6261.8|6258.8|6263.6|6260.6|6260.1|6257.1|0
1666752900000|2022-10-26 02:55:00|6261.7|6258.7|6262.1|6259.1|6263.8|6260.8|6260.1|6257.1|0
1666753200000|2022-10-26 03:00:00|6262|6259|6260.3|6257.3|6263.8|6260.8|6260.2|6257.2|0
1666753500000|2022-10-26 03:05:00|6261.2|6258.2|6260.3|6257.3|6262|6259|6260.3|6257.3|0
1666753800000|2022-10-26 03:10:00|6258.6|6255.6|6260.3|6257.3|6260.3|6257.3|6258.5|6255.5|0
1666754100000|2022-10-26 03:15:00|6259.4|6256.4|6262.1|6259.1|6262.1|6259.1|6258.6|6255.6|0
1666754400000|2022-10-26 03:20:00|6263.8|6260.8|6262.1|6259.1|6263.8|6260.8|6262.1|6259.1|0
1666754700000|2022-10-26 03:25:00|6263.8|6260.8|6263.8|6260.8|6263.8|6260.8|6263.8|6260.8|0
1666755000000|2022-10-26 03:30:00|6262.1|6259.1|6261.2|6258.2|6263.8|6260.8|6260.4|6257.4|0
1666755300000|2022-10-26 03:35:00|6260.4|6257.4|6258.6|6255.6|6260.4|6257.4|6256.9|6253.9|0
1666755600000|2022-10-26 03:40:00|6256.9|6253.9|6257.3|6254.3|6257.3|6254.3|6255.2|6252.2|0
1666755900000|2022-10-26 03:45:00|6255.6|6252.6|6255.7|6252.7|6257.3|6254.3|6253.9|6250.9|0
1666756200000|2022-10-26 03:50:00|6256.5|6253.5|6257.4|6254.4|6257.4|6254.4|6253.9|6250.9|0
1666756500000|2022-10-26 03:55:00|6255.7|6252.7|6257.3|6254.3|6257.4|6254.4|6255.6|6252.6|0
1666756800000|2022-10-26 04:00:00|6256.5|6253.5|6255.6|6252.6|6257.3|6254.3|6254.7|6251.7|0
1666757100000|2022-10-26 04:05:00|6253.9|6250.9|6251.9|6248.9|6253.9|6250.9|6251.9|6248.9|0
1666757400000|2022-10-26 04:10:00|6251|6248|6251.8|6248.8|6251.9|6248.9|6250.1|6247.1|0
1666757700000|2022-10-26 04:15:00|6251|6248|6253.5|6250.5|6253.5|6250.5|6250.1|6247.1|0
1666758000000|2022-10-26 04:20:00|6251.8|6248.8|6253.5|6250.5|6253.5|6250.5|6251.8|6248.8|0
1666758300000|2022-10-26 04:25:00|6253.6|6250.6|6254.8|6251.8|6254.8|6251.8|6251.9|6248.9|0
1666758600000|2022-10-26 04:30:00|6254.9|6251.9|6258.2|6255.2|6258.3|6255.3|6254.9|6251.9|0
1666758900000|2022-10-26 04:35:00|6257.4|6254.4|6254.5|6251.5|6258.2|6255.2|6254.5|6251.5|0
1666759200000|2022-10-26 04:40:00|6256.2|6253.2|6254.5|6251.5|6256.2|6253.2|6252.8|6249.8|0
1666759500000|2022-10-26 04:45:00|6252.8|6249.8|6252.8|6249.8|6252.8|6249.8|6252.8|6249.8|0
1666759800000|2022-10-26 04:50:00|6252.7|6249.7|6254.4|6251.4|6254.4|6251.4|6251.9|6248.9|0
1666760100000|2022-10-26 04:55:00|6252.7|6249.7|6252.7|6249.7|6252.7|6249.7|6252.7|6249.7|0
1666760400000|2022-10-26 05:00:00|6254.4|6251.4|6256.2|6253.2|6257.9|6254.9|6252.7|6249.7|0
1666760700000|2022-10-26 05:05:00|6257.9|6254.9|6252.7|6249.7|6257.9|6254.9|6250.6|6247.6|0
1666761000000|2022-10-26 05:10:00|6252.6|6249.6|6249.2|6246.2|6252.7|6249.7|6249.1|6246.1|0
1666761300000|2022-10-26 05:15:00|6248.3|6245.3|6247.5|6244.5|6250.9|6247.9|6247.5|6244.5|0
1666761600000|2022-10-26 05:20:00|6248.3|6245.3|6247.3|6244.3|6249.2|6246.2|6247.3|6244.3|0
1666761900000|2022-10-26 05:25:00|6247.4|6244.4|6249|6246|6249.9|6246.9|6247.3|6244.3|0
1666762200000|2022-10-26 05:30:00|6249.1|6246.1|6245.6|6242.6|6250.7|6247.7|6245.6|6242.6|0
1666762500000|2022-10-26 05:35:00|6243.9|6240.9|6245.6|6242.6|6247.3|6244.3|6243.9|6240.9|0
1666762800000|2022-10-26 05:40:00|6245.7|6242.7|6247.5|6244.5|6247.5|6244.5|6245.5|6242.5|0
1666763100000|2022-10-26 05:45:00|6247.4|6244.4|6245.7|6242.7|6247.5|6244.5|6244|6241|0
1666763400000|2022-10-26 05:50:00|6245.6|6242.6|6242.5|6239.5|6245.7|6242.7|6240.5|6237.5|0
1666763700000|2022-10-26 05:55:00|6241.6|6238.6|6240.8|6237.8|6244.2|6241.2|6240.8|6237.8|0
1666764000000|2022-10-26 06:00:00|6242.5|6239.5|6243.1|6241.1|6243.8|6241.8|6239.6|6235.6|396
1666764300000|2022-10-26 06:05:00|6242.8|6240.8|6242.8|6240.8|6243.1|6241.1|6239.8|6237.8|126
1666764600000|2022-10-26 06:10:00|6242.6|6240.6|6248.8|6246.8|6253.1|6251.1|6242.6|6240.6|145
1666764900000|2022-10-26 06:15:00|6248.6|6246.6|6249.3|6247.3|6251.6|6249.6|6248.1|6246.1|92
1666765200000|2022-10-26 06:20:00|6249.1|6247.1|6239.8|6237.8|6249.3|6247.3|6239.3|6237.3|140
1666765500000|2022-10-26 06:25:00|6239.6|6237.6|6239.8|6237.8|6241.6|6239.6|6238.8|6236.8|57
1666765800000|2022-10-26 06:30:00|6240.3|6238.3|6240.6|6238.6|6243.1|6241.1|6239.3|6237.3|94
1666766100000|2022-10-26 06:35:00|6240.1|6238.1|6240.8|6238.8|6241.3|6239.3|6238.1|6236.1|101
1666766400000|2022-10-26 06:40:00|6241.1|6239.1|6238.8|6236.8|6241.1|6239.1|6237.6|6235.6|39
1666766700000|2022-10-26 06:45:00|6238.6|6236.6|6237.6|6235.6|6240.8|6238.8|6237.6|6235.6|47
1666767000000|2022-10-26 06:50:00|6237.8|6235.8|6241.8|6239.8|6244.1|6242.1|6237.8|6235.8|127
1666767300000|2022-10-26 06:55:00|6242.1|6240.1|6242.8|6240.8|6247.6|6245.6|6240.8|6238.8|181
1666767600000|2022-10-26 07:00:00|6242.3|6241.3|6242.6|6241.6|6254.3|6253.3|6241.6|6240.6|2023
1666767900000|2022-10-26 07:05:00|6243.3|6242.3|6250.3|6249.3|6253.6|6252.6|6237.6|6236.6|1128
1666768200000|2022-10-26 07:10:00|6249.6|6248.6|6246.1|6245.1|6250.1|6249.1|6240.6|6239.6|806
1666768500000|2022-10-26 07:15:00|6245.8|6244.8|6244.6|6243.6|6256.6|6255.6|6243.1|6242.1|735
1666768800000|2022-10-26 07:20:00|6245.3|6244.3|6251.1|6250.1|6251.6|6250.6|6241.1|6240.1|912
1666769100000|2022-10-26 07:25:00|6250.8|6249.8|6250.3|6249.3|6253.3|6252.3|6243.6|6242.6|692
1666769400000|2022-10-26 07:30:00|6250.6|6249.6|6254.8|6253.8|6258.1|6257.1|6249.1|6248.1|587
1666769700000|2022-10-26 07:35:00|6254.6|6253.6|6251.6|6250.6|6258.6|6257.6|6247.6|6246.6|463
1666770000000|2022-10-26 07:40:00|6251.4|6250.4|6251.1|6250.1|6253.9|6252.9|6246.9|6245.9|334
1666770300000|2022-10-26 07:45:00|6251.4|6250.4|6259.6|6258.6|6259.6|6258.6|6249.6|6248.6|342
1666770600000|2022-10-26 07:50:00|6259.9|6258.9|6264.6|6263.6|6264.9|6263.9|6257.4|6256.4|427
1666770900000|2022-10-26 07:55:00|6264.4|6263.4|6257.9|6256.9|6265.6|6264.6|6257.4|6256.4|202
1666771200000|2022-10-26 08:00:00|6257.6|6256.6|6264.9|6263.9|6265.4|6264.4|6256.4|6255.4|301
1666771500000|2022-10-26 08:05:00|6265.1|6264.1|6272.6|6271.6|6272.9|6271.9|6263.9|6262.9|556
1666771800000|2022-10-26 08:10:00|6272.4|6271.4|6268.1|6267.1|6274.9|6273.9|6265.6|6264.6|457
1666772100000|2022-10-26 08:15:00|6267.9|6266.9|6265.6|6264.6|6269.6|6268.6|6263.1|6262.1|341
1666772400000|2022-10-26 08:20:00|6265.9|6264.9|6267.6|6266.6|6268.1|6267.1|6261.4|6260.4|194
1666772700000|2022-10-26 08:25:00|6267.9|6266.9|6273.4|6272.4|6273.6|6272.6|6264.4|6263.4|445
1666773000000|2022-10-26 08:30:00|6273.1|6272.1|6269.9|6268.9|6274.4|6273.4|6265.9|6264.9|206
1666773300000|2022-10-26 08:35:00|6269.6|6268.6|6275.1|6274.1|6275.9|6274.9|6266.4|6265.4|363
1666773600000|2022-10-26 08:40:00|6274.9|6273.9|6262.4|6261.4|6275.9|6274.9|6262.1|6261.1|262
1666773900000|2022-10-26 08:45:00|6262.6|6261.6|6267.6|6266.6|6270.4|6269.4|6262.4|6261.4|428
1666774200000|2022-10-26 08:50:00|6268.4|6267.4|6270.4|6269.4|6271.9|6270.9|6266.4|6265.4|555
1666774500000|2022-10-26 08:55:00|6270.6|6269.6|6271.4|6270.4|6272.9|6271.9|6268.1|6267.1|380
1666774800000|2022-10-26 09:00:00|6270.4|6269.4|6263.9|6262.9|6271.6|6270.6|6263.4|6262.4|487
1666775100000|2022-10-26 09:05:00|6263.6|6262.6|6260.4|6259.4|6265.4|6264.4|6259.6|6258.6|394
1666775400000|2022-10-26 09:10:00|6260.6|6259.6|6249.4|6248.4|6263.1|6262.1|6246.4|6245.4|413
1666775700000|2022-10-26 09:15:00|6249.6|6248.6|6255.1|6254.1|6255.9|6254.9|6248.9|6247.9|236
1666776000000|2022-10-26 09:20:00|6255.4|6254.4|6252.9|6251.9|6255.9|6254.9|6249.4|6248.4|333
1666776300000|2022-10-26 09:25:00|6253.4|6252.4|6247.4|6246.4|6254.4|6253.4|6246.9|6245.9|299
1666776600000|2022-10-26 09:30:00|6247.6|6246.6|6246.6|6245.6|6250.4|6249.4|6242.1|6241.1|413
1666776900000|2022-10-26 09:35:00|6246.9|6245.9|6250.1|6249.1|6252.6|6251.6|6243.9|6242.9|289
1666777200000|2022-10-26 09:40:00|6250.4|6249.4|6250.1|6249.1|6252.6|6251.6|6248.1|6247.1|248
1666777500000|2022-10-26 09:45:00|6249.9|6248.9|6256.6|6255.6|6257.4|6256.4|6246.9|6245.9|182
1666777800000|2022-10-26 09:50:00|6256.4|6255.4|6248.6|6247.6|6258.4|6257.4|6247.9|6246.9|542
1666778100000|2022-10-26 09:55:00|6248.9|6247.9|6244.9|6243.9|6251.9|6250.9|6244.9|6243.9|224
1666778400000|2022-10-26 10:00:00|6245.4|6244.4|6244.9|6243.9|6248.9|6247.9|6242.4|6241.4|204
1666778700000|2022-10-26 10:05:00|6244.6|6243.6|6246.6|6245.6|6251.1|6250.1|6244.4|6243.4|144
1666779000000|2022-10-26 10:10:00|6246.4|6245.4|6249.4|6248.4|6251.1|6250.1|6241.9|6240.9|201
1666779300000|2022-10-26 10:15:00|6249.6|6248.6|6250.4|6249.4|6252.4|6251.4|6247.1|6246.1|211
1666779600000|2022-10-26 10:20:00|6250.1|6249.1|6249.1|6248.1|6251.6|6250.6|6245.6|6244.6|257
1666779900000|2022-10-26 10:25:00|6248.9|6247.9|6255.4|6254.4|6257.6|6256.6|6248.9|6247.9|233
1666780200000|2022-10-26 10:30:00|6255.1|6254.1|6252.6|6251.6|6257.4|6256.4|6252.6|6251.6|200
1666780500000|2022-10-26 10:35:00|6252.4|6251.4|6247.1|6246.1|6252.6|6251.6|6246.9|6245.9|194
1666780800000|2022-10-26 10:40:00|6247.4|6246.4|6255.4|6254.4|6256.4|6255.4|6246.9|6245.9|208
1666781100000|2022-10-26 10:45:00|6255.6|6254.6|6253.1|6252.1|6258.9|6257.9|6252.9|6251.9|195
1666781400000|2022-10-26 10:50:00|6252.9|6251.9|6251.1|6250.1|6254.4|6253.4|6250.4|6249.4|129
1666781700000|2022-10-26 10:55:00|6250.9|6249.9|6253.9|6252.9|6254.9|6253.9|6248.6|6247.6|156
1666782000000|2022-10-26 11:00:00|6253.4|6252.4|6253.9|6252.9|6255.4|6254.4|6250.9|6249.9|156
1666782300000|2022-10-26 11:05:00|6253.6|6252.6|6245.1|6244.1|6253.6|6252.6|6244.4|6243.4|214
1666782600000|2022-10-26 11:10:00|6244.9|6243.9|6246.6|6245.6|6246.9|6245.9|6243.9|6242.9|208
1666782900000|2022-10-26 11:15:00|6246.9|6245.9|6247.9|6246.9|6249.4|6248.4|6244.6|6243.6|411
1666783200000|2022-10-26 11:20:00|6248.1|6247.1|6249.4|6248.4|6251.4|6250.4|6245.6|6244.6|181
1666783500000|2022-10-26 11:25:00|6249.6|6248.6|6247.6|6246.6|6252.4|6251.4|6244.6|6243.6|1497
1666783800000|2022-10-26 11:30:00|6247.4|6246.4|6249.6|6248.6|6253.4|6252.4|6245.9|6244.9|258
1666784100000|2022-10-26 11:35:00|6249.1|6248.1|6242.9|6241.9|6249.4|6248.4|6242.9|6241.9|193
1666784400000|2022-10-26 11:40:00|6243.6|6242.6|6240.8|6239.8|6243.8|6242.8|6240.1|6239.1|183
1666784700000|2022-10-26 11:45:00|6241.1|6240.1|6237.6|6236.6|6241.1|6240.1|6237.1|6236.1|585
1666785000000|2022-10-26 11:50:00|6238.1|6237.1|6236.1|6235.1|6238.6|6237.6|6234.3|6233.3|672
1666785300000|2022-10-26 11:55:00|6236.3|6235.3|6236.8|6235.8|6240.1|6239.1|6235.8|6234.8|210
1666785600000|2022-10-26 12:00:00|6236.6|6235.6|6241.3|6240.3|6242.1|6241.1|6235.1|6234.1|146
1666785900000|2022-10-26 12:05:00|6241.6|6240.6|6242.1|6241.1|6244.3|6243.3|6238.1|6237.1|177
1666786200000|2022-10-26 12:10:00|6241.8|6240.8|6244.8|6243.8|6245.6|6244.6|6240.6|6239.6|231
1666786500000|2022-10-26 12:15:00|6244.6|6243.6|6242.8|6241.8|6247.1|6246.1|6239.6|6238.6|182
1666786800000|2022-10-26 12:20:00|6243.1|6242.1|6238.1|6237.1|6243.8|6242.8|6235.6|6234.6|268
1666787100000|2022-10-26 12:25:00|6237.8|6236.8|6238.8|6237.8|6240.6|6239.6|6236.6|6235.6|154
1666787400000|2022-10-26 12:30:00|6239.1|6238.1|6237.6|6236.6|6241.6|6240.6|6234.6|6233.6|227
1666787700000|2022-10-26 12:35:00|6237.8|6236.8|6230.8|6229.8|6239.1|6238.1|6229.6|6228.6|219
1666788000000|2022-10-26 12:40:00|6231.1|6230.1|6226.1|6225.1|6232.3|6231.3|6225.3|6224.3|495
1666788300000|2022-10-26 12:45:00|6226.3|6225.3|6225.3|6224.3|6226.3|6225.3|6219.8|6218.8|530
1666788600000|2022-10-26 12:50:00|6225.1|6224.1|6228.1|6227.1|6229.8|6228.8|6223.1|6222.1|249
1666788900000|2022-10-26 12:55:00|6227.8|6226.8|6233.6|6232.6|6233.8|6232.8|6227.3|6226.3|260
1666789200000|2022-10-26 13:00:00|6233.3|6232.3|6237.1|6236.1|6237.6|6236.6|6231.8|6230.8|337
1666789500000|2022-10-26 13:05:00|6236.8|6235.8|6236.6|6235.6|6236.8|6235.8|6231.6|6230.6|261
1666789800000|2022-10-26 13:10:00|6236.8|6235.8|6239.3|6238.3|6240.1|6239.1|6235.6|6234.6|336
1666790100000|2022-10-26 13:15:00|6239.1|6238.1|6235.8|6234.8|6241.3|6240.3|6234.6|6233.6|230
1666790400000|2022-10-26 13:20:00|6235.6|6234.6|6237.1|6236.1|6240.1|6239.1|6234.8|6233.8|299
1666790700000|2022-10-26 13:25:00|6237.6|6236.6|6241.6|6240.6|6243.6|6242.6|6236.1|6235.1|370
1666791000000|2022-10-26 13:30:00|6241.8|6240.8|6249.6|6248.6|6251.6|6250.6|6239.1|6238.1|1031
1666791300000|2022-10-26 13:35:00|6249.8|6248.8|6246.6|6245.6|6250.1|6249.1|6244.1|6243.1|1107
1666791600000|2022-10-26 13:40:00|6246.3|6245.3|6234.3|6233.3|6247.1|6246.1|6233.6|6232.6|751
1666791900000|2022-10-26 13:45:00|6234.1|6233.1|6242.1|6241.1|6248.3|6247.3|6233.6|6232.6|782
1666792200000|2022-10-26 13:50:00|6242.8|6241.8|6239.6|6238.6|6248.1|6247.1|6238.8|6237.8|536
1666792500000|2022-10-26 13:55:00|6240.1|6239.1|6240.1|6239.1|6247.6|6246.6|6239.1|6238.1|342
1666792800000|2022-10-26 14:00:00|6240.3|6239.3|6252.3|6251.3|6269.3|6268.3|6240.3|6239.3|1198
1666793100000|2022-10-26 14:05:00|6252.1|6251.1|6256.1|6255.1|6260.6|6259.6|6248.1|6247.1|708
1666793400000|2022-10-26 14:10:00|6255.4|6254.4|6255.4|6254.4|6258.4|6257.4|6249.9|6248.9|372
1666793700000|2022-10-26 14:15:00|6255.6|6254.6|6259.1|6258.1|6259.6|6258.6|6250.9|6249.9|384
1666794000000|2022-10-26 14:20:00|6259.4|6258.4|6253.6|6252.6|6261.9|6260.9|6253.1|6252.1|363
1666794300000|2022-10-26 14:25:00|6253.4|6252.4|6262.9|6261.9|6264.4|6263.4|6253.1|6252.1|366
1666794600000|2022-10-26 14:30:00|6263.1|6262.1|6261.4|6260.4|6267.1|6266.1|6257.4|6256.4|566
1666794900000|2022-10-26 14:35:00|6261.1|6260.1|6266.1|6265.1|6267.1|6266.1|6258.4|6257.4|532
1666795200000|2022-10-26 14:40:00|6266.6|6265.6|6268.9|6267.9|6269.4|6268.4|6265.1|6264.1|556
1666795500000|2022-10-26 14:45:00|6268.6|6267.6|6271.1|6270.1|6273.4|6272.4|6267.1|6266.1|521
1666795800000|2022-10-26 14:50:00|6271.4|6270.4|6269.1|6268.1|6272.4|6271.4|6266.9|6265.9|460
1666796100000|2022-10-26 14:55:00|6269.4|6268.4|6264.6|6263.6|6269.4|6268.4|6263.4|6262.4|507
1666796400000|2022-10-26 15:00:00|6264.9|6263.9|6277.4|6276.4|6277.6|6276.6|6264.9|6263.9|643
1666796700000|2022-10-26 15:05:00|6277.1|6276.1|6281.1|6280.1|6282.9|6281.9|6274.1|6273.1|525
1666797000000|2022-10-26 15:10:00|6281.4|6280.4|6282.4|6281.4|6283.4|6282.4|6278.1|6277.1|429
1666797300000|2022-10-26 15:15:00|6282.1|6281.1|6280.4|6279.4|6284.4|6283.4|6277.4|6276.4|775
1666797600000|2022-10-26 15:20:00|6280.6|6279.6|6276.9|6275.9|6282.9|6281.9|6276.4|6275.4|769
1666797900000|2022-10-26 15:25:00|6277.4|6276.4|6279.4|6278.4|6282.9|6281.9|6276.1|6275.1|928
1666798200000|2022-10-26 15:30:00|6279.9|6277.9|6278.9|6276.9|6283.4|6281.4|6278.4|6276.4|2479
1666798500000|2022-10-26 15:35:00|6280.4|6278.4|6287.6|6285.6|6287.9|6285.9|6277.9|6275.9|1885
1666798800000|2022-10-26 15:40:00|6287.9|6285.9|6286.4|6284.4|6289.9|6287.9|6284.6|6282.6|446
1666799100000|2022-10-26 15:45:00|6286.1|6284.1|6283.4|6281.4|6286.9|6284.9|6278.6|6276.6|272
1666799400000|2022-10-26 15:50:00|6283.1|6281.1|6283.4|6281.4|6284.9|6282.9|6281.9|6279.9|289
1666799700000|2022-10-26 15:55:00|6283.6|6281.6|6285.1|6283.1|6285.6|6283.6|6282.9|6280.9|233
1666800000000|2022-10-26 16:00:00|6284.9|6282.9|6289.1|6287.1|6291.6|6289.6|6284.6|6282.6|185
1666800300000|2022-10-26 16:05:00|6288.9|6286.9|6288.1|6286.1|6291.1|6289.1|6285.6|6283.6|262
1666800600000|2022-10-26 16:10:00|6288.4|6286.4|6287.9|6285.9|6291.1|6289.1|6287.4|6285.4|130
1666800900000|2022-10-26 16:15:00|6288.1|6286.1|6291.1|6289.1|6293.1|6291.1|6285.9|6283.9|138
1666801200000|2022-10-26 16:20:00|6290.9|6288.9|6291.9|6289.9|6293.4|6291.4|6289.9|6287.9|90
1666801500000|2022-10-26 16:25:00|6292.1|6290.1|6287.6|6285.6|6292.9|6290.9|6285.1|6283.1|119
1666801800000|2022-10-26 16:30:00|6287.9|6285.9|6288.9|6286.9|6293.4|6291.4|6287.6|6285.6|111
1666802100000|2022-10-26 16:35:00|6289.1|6287.1|6285.9|6283.9|6290.9|6288.9|6284.9|6282.9|138
1666802400000|2022-10-26 16:40:00|6286.1|6284.1|6283.4|6281.4|6287.6|6285.6|6282.4|6280.4|171
1666802700000|2022-10-26 16:45:00|6283.1|6281.1|6276.4|6274.4|6284.1|6282.1|6276.1|6274.1|140
1666803000000|2022-10-26 16:50:00|6276.1|6274.1|6272.4|6270.4|6276.4|6274.4|6271.9|6269.9|239
1666803300000|2022-10-26 16:55:00|6272.1|6270.1|6267.6|6265.6|6273.4|6271.4|6264.1|6262.1|242
1666803600000|2022-10-26 17:00:00|6267.9|6265.9|6268.1|6266.1|6270.1|6268.1|6260.6|6258.6|313
1666803900000|2022-10-26 17:05:00|6268.4|6266.4|6266.1|6264.1|6269.6|6267.6|6263.4|6261.4|132
1666804200000|2022-10-26 17:10:00|6266.4|6264.4|6264.6|6262.6|6270.6|6268.6|6263.4|6261.4|136
1666804500000|2022-10-26 17:15:00|6264.9|6262.9|6267.1|6265.1|6267.6|6265.6|6261.1|6259.1|134
1666804800000|2022-10-26 17:20:00|6267.4|6265.4|6263.6|6261.6|6268.9|6266.9|6261.9|6259.9|109
1666805100000|2022-10-26 17:25:00|6263.9|6261.9|6259.1|6257.1|6264.1|6262.1|6257.6|6255.6|158
1666805400000|2022-10-26 17:30:00|6258.9|6256.9|6257.4|6255.4|6259.6|6257.6|6255.6|6253.6|158
1666805700000|2022-10-26 17:35:00|6257.6|6255.6|6262.6|6260.6|6263.1|6261.1|6257.6|6255.6|120
1666806000000|2022-10-26 17:40:00|6262.9|6260.9|6264.6|6262.6|6265.6|6263.6|6261.6|6259.6|106
1666806300000|2022-10-26 17:45:00|6264.9|6262.9|6261.4|6259.4|6265.4|6263.4|6261.4|6259.4|56
1666806600000|2022-10-26 17:50:00|6261.6|6259.6|6269.1|6267.1|6269.4|6267.4|6261.6|6259.6|65
1666806900000|2022-10-26 17:55:00|6268.9|6266.9|6269.4|6267.4|6270.6|6268.6|6264.4|6262.4|81
1666807200000|2022-10-26 18:00:00|6268.9|6266.9|6272.6|6270.6|6272.6|6270.6|6268.1|6266.1|38
1666807500000|2022-10-26 18:05:00|6272.9|6270.9|6272.1|6270.1|6273.1|6271.1|6270.6|6268.6|51
1666807800000|2022-10-26 18:10:00|6271.6|6269.6|6271.6|6269.6|6275.4|6273.4|6271.1|6269.1|30
1666808100000|2022-10-26 18:15:00|6271.4|6269.4|6266.1|6264.1|6271.6|6269.6|6266.1|6264.1|40
1666808400000|2022-10-26 18:20:00|6265.9|6263.9|6262.4|6260.4|6266.9|6264.9|6260.9|6258.9|134
1666808700000|2022-10-26 18:25:00|6262.6|6260.6|6260.1|6258.1|6264.9|6262.9|6258.4|6256.4|76
1666809000000|2022-10-26 18:30:00|6259.9|6257.9|6258.1|6256.1|6260.4|6258.4|6256.6|6254.6|63
1666809300000|2022-10-26 18:35:00|6257.9|6255.9|6263.6|6261.6|6264.4|6262.4|6256.9|6254.9|84
1666809600000|2022-10-26 18:40:00|6263.4|6261.4|6255.4|6253.4|6263.9|6261.9|6254.9|6252.9|42
1666809900000|2022-10-26 18:45:00|6255.1|6253.1|6256.1|6254.1|6258.1|6256.1|6253.6|6251.6|40
1666810200000|2022-10-26 18:50:00|6256.4|6254.4|6257.6|6255.6|6257.9|6255.9|6254.1|6252.1|38
1666810500000|2022-10-26 18:55:00|6257.4|6255.4|6258.1|6256.1|6259.6|6257.6|6253.1|6251.1|60
1666810800000|2022-10-26 19:00:00|6257.6|6255.6|6249.1|6247.1|6257.6|6255.6|6248.9|6246.9|154
1666811100000|2022-10-26 19:05:00|6248.9|6246.9|6254.1|6252.1|6254.1|6252.1|6248.9|6246.9|54
1666811400000|2022-10-26 19:10:00|6253.9|6251.9|6255.4|6253.4|6255.4|6253.4|6249.6|6247.6|81
1666811700000|2022-10-26 19:15:00|6255.6|6253.6|6259.4|6257.4|6259.9|6257.9|6254.6|6252.6|69
1666812000000|2022-10-26 19:20:00|6259.6|6257.6|6255.6|6253.6|6260.1|6258.1|6254.1|6252.1|52
1666812300000|2022-10-26 19:25:00|6255.9|6253.9|6256.4|6254.4|6257.9|6255.9|6252.9|6250.9|100
1666812600000|2022-10-26 19:30:00|6256.6|6254.6|6257.1|6255.1|6261.1|6259.1|6256.1|6254.1|122
1666812900000|2022-10-26 19:35:00|6256.9|6254.9|6256.9|6254.9|6258.4|6256.4|6254.9|6252.9|89
1666813200000|2022-10-26 19:40:00|6256.6|6254.6|6260.9|6258.9|6261.1|6259.1|6256.6|6254.6|101
1666813500000|2022-10-26 19:45:00|6260.6|6258.6|6259.6|6257.6|6262.4|6260.4|6257.9|6255.9|71
1666813800000|2022-10-26 19:50:00|6259.4|6257.4|6258.6|6256.6|6259.6|6257.6|6253.9|6251.9|145
1666814100000|2022-10-26 19:55:00|6258.4|6256.4|6249.4|6247.4|6258.4|6256.4|6247.9|6245.9|210
1666814400000|2022-10-26 20:00:00|6251|6247|6257.9|6253.9|6259.2|6255.2|6251|6247|0
1666814700000|2022-10-26 20:05:00|6257.8|6253.8|6252.9|6248.9|6267.8|6263.8|6249.2|6245.2|0
1666815000000|2022-10-26 20:10:00|6253.1|6249.1|6258.2|6254.2|6260.2|6256.2|6253.1|6249.1|0
1666815300000|2022-10-26 20:15:00|6257.7|6253.7|6256.2|6252.2|6259.3|6255.3|6255.8|6251.8|0
1666815600000|2022-10-26 20:20:00|6256.5|6252.5|6256|6252|6257.6|6253.6|6255.1|6251.1|0
1666815900000|2022-10-26 20:25:00|6255.7|6251.7|6259.2|6255.2|6261.3|6257.3|6254.8|6250.8|0
1666816200000|2022-10-26 20:30:00|6259|6255|6258.8|6254.8|6261.3|6257.3|6258.5|6254.5|0
1666816500000|2022-10-26 20:35:00|6259|6255|6260.4|6256.4|6260.6|6256.6|6258.5|6254.5|0
1666816800000|2022-10-26 20:40:00|6260.1|6256.1|6261.3|6257.3|6261.6|6257.6|6259.7|6255.7|0
1666817100000|2022-10-26 20:45:00|6261.6|6257.6|6264.6|6260.6|6264.6|6260.6|6260.6|6256.6|0
1666817400000|2022-10-26 20:50:00|6264.4|6260.4|6264.9|6260.9|6266.1|6262.1|6264|6260|0
1666817700000|2022-10-26 20:55:00|6264.2|6260.2|6265.3|6261.3|6268.5|6264.5|6263|6259|0
1666818000000|2022-10-26 21:00:00|6265.1|6261.1|6264.1|6260.1|6265.1|6261.1|6263.5|6259.5|0
1666818300000|2022-10-26 21:05:00|6264.2|6260.2|6264|6260|6264.2|6260.2|6262.9|6258.9|0
1666818600000|2022-10-26 21:10:00|6263.9|6259.9|6263.7|6259.7|6264.7|6260.7|6263.2|6259.2|0
1666818900000|2022-10-26 21:15:00|6263.9|6259.9|6263.4|6259.4|6263.9|6259.9|6263.4|6259.4|0
1666819200000|2022-10-26 21:20:00|6263.6|6259.6|6263.2|6259.2|6263.9|6259.9|6263.2|6259.2|0
1666819500000|2022-10-26 21:25:00|6263.4|6259.4|6262.2|6258.2|6263.6|6259.6|6261.3|6257.3|0
1666819800000|2022-10-26 21:30:00|6262.3|6258.3|6263.2|6259.2|6263.2|6259.2|6261.6|6257.6|0
1666820100000|2022-10-26 21:35:00|6262.7|6258.7|6261.3|6257.3|6262.7|6258.7|6261.3|6257.3|0
1666820400000|2022-10-26 21:40:00|6261.1|6257.1|6259.7|6255.7|6261.6|6257.6|6259.5|6255.5|0
1666820700000|2022-10-26 21:45:00|6259.4|6255.4|6259|6255|6260.4|6256.4|6258.3|6254.3|0
1666821000000|2022-10-26 21:50:00|6259.4|6255.4|6256.4|6252.4|6259.4|6255.4|6256.2|6252.2|0
1666821300000|2022-10-26 21:55:00|6256.6|6252.6|6258.3|6254.3|6258.3|6254.3|6256.6|6252.6|0
1666821600000|2022-10-26 22:00:00|6258.1|6254.1|6252.5|6248.5|6258.1|6254.1|6250.5|6246.5|0
1666821900000|2022-10-26 22:05:00|6252.6|6248.6|6254.6|6250.6|6254.6|6250.6|6251.2|6247.2|0
1666822200000|2022-10-26 22:10:00|6254.4|6250.4|6254|6250|6254.6|6250.6|6253.7|6249.7|0
1666822500000|2022-10-26 22:15:00|6253.7|6249.7|6253.7|6249.7|6254|6250|6252.5|6248.5|0
1666822800000|2022-10-26 22:20:00|6254.6|6250.6|6258.2|6254.2|6258.6|6254.6|6254.2|6250.2|0
1666823100000|2022-10-26 22:25:00|6257.9|6253.9|6261.7|6257.7|6261.9|6257.9|6257.9|6253.9|0
1666823400000|2022-10-26 22:30:00|6262.1|6258.1|6260|6256|6262.1|6258.1|6259.3|6255.3|0
1666823700000|2022-10-26 22:35:00|6260.2|6256.2|6260.8|6256.8|6260.8|6256.8|6259.3|6255.3|0
1666824000000|2022-10-26 22:40:00|6260.5|6256.5|6259.3|6255.3|6260.8|6256.8|6258.9|6254.9|0
1666824300000|2022-10-26 22:45:00|6259.6|6255.6|6260.5|6256.5|6260.8|6256.8|6259.3|6255.3|0
1666824600000|2022-10-26 22:50:00|6260|6256|6263.8|6259.8|6264.2|6260.2|6259.6|6255.6|0
1666824900000|2022-10-26 22:55:00|6263.7|6259.7|6263.3|6259.3|6263.7|6259.7|6261.2|6257.2|0
1666825200000|2022-10-26 23:00:00|6263.7|6259.7|6270.6|6266.6|6273.1|6269.1|6263.3|6259.3|0
1666825500000|2022-10-26 23:05:00|6270.4|6266.4|6268.2|6264.2|6270.4|6266.4|6268.2|6264.2|0
1666825800000|2022-10-26 23:10:00|6267.8|6263.8|6268.3|6264.3|6269.7|6265.7|6267|6263|0
1666826100000|2022-10-26 23:15:00|6268.2|6264.2|6266.5|6263.5|6268.4|6265|6266.1|6263.1|0
1666826400000|2022-10-26 23:20:00|6266.4|6263.4|6268.6|6265.6|6269.3|6266.3|6266.1|6263.1|0
1666826700000|2022-10-26 23:25:00|6268.7|6265.7|6267.7|6264.7|6269.3|6266.3|6267.7|6264.7|0
1666827000000|2022-10-26 23:30:00|6267.9|6264.9|6272.8|6269.8|6275.4|6272.4|6267|6264|0
1666827300000|2022-10-26 23:35:00|6272.6|6269.6|6271.2|6268.2|6272.9|6269.9|6270.5|6267.5|0
1666827600000|2022-10-26 23:40:00|6271.4|6268.4|6271|6268|6271.9|6268.9|6270.1|6267.1|0
1666827900000|2022-10-26 23:45:00|6271.4|6268.4|6269.8|6266.8|6272.2|6269.2|6268.9|6265.9|0
1666828200000|2022-10-26 23:50:00|6270.1|6267.1|6268.9|6265.9|6270.1|6267.1|6267.7|6264.7|0
1666828500000|2022-10-26 23:55:00|6269.1|6266.1|6272.5|6269.5|6272.5|6269.5|6268.5|6265.5|0
1666828800000|2022-10-27 00:00:00|6272.1|6269.1|6266.2|6263.2|6272.6|6269.6|6263.8|6260.8|0
1666829100000|2022-10-27 00:05:00|6266.1|6263.1|6266.6|6263.6|6268|6265|6265|6262|0
1666829400000|2022-10-27 00:10:00|6266.4|6263.4|6274.1|6271.1|6274.5|6271.5|6265.7|6262.7|0
1666829700000|2022-10-27 00:15:00|6274.5|6271.5|6271.1|6268.1|6277.7|6274.7|6264.1|6261.1|0
1666830000000|2022-10-27 00:20:00|6269.4|6266.4|6272.8|6269.8|6276.3|6273.3|6269.4|6266.4|0
1666830300000|2022-10-27 00:25:00|6271.1|6268.1|6267.7|6264.7|6271.1|6268.1|6265.9|6262.9|0
1666830600000|2022-10-27 00:30:00|6267.6|6264.6|6262.5|6259.5|6267.6|6264.6|6262.5|6259.5|0
1666830900000|2022-10-27 00:35:00|6260.8|6257.8|6259|6256|6260.8|6257.8|6255.6|6252.6|0
1666831200000|2022-10-27 00:40:00|6259.9|6256.9|6260.6|6257.6|6260.7|6257.7|6255.5|6252.5|0
1666831500000|2022-10-27 00:45:00|6258.9|6255.9|6260.6|6257.6|6262.3|6259.3|6258.9|6255.9|0
1666831800000|2022-10-27 00:50:00|6262.3|6259.3|6258.9|6255.9|6262.3|6259.3|6258.8|6255.8|0
1666832100000|2022-10-27 00:55:00|6259.7|6256.7|6262.3|6259.3|6262.3|6259.3|6259.7|6256.7|0
1666832400000|2022-10-27 01:00:00|6264|6261|6269.3|6266.3|6271|6268|6263.2|6260.2|0
1666832700000|2022-10-27 01:05:00|6271|6268|6266.7|6263.7|6272.7|6269.7|6265.8|6262.8|0
1666833000000|2022-10-27 01:10:00|6267.5|6264.5|6265.8|6262.8|6267.5|6264.5|6264.1|6261.1|0
1666833300000|2022-10-27 01:15:00|6267.5|6264.5|6269.3|6266.3|6269.3|6266.3|6261.5|6258.5|0
1666833600000|2022-10-27 01:20:00|6268.4|6265.4|6264.1|6261.1|6269.3|6266.3|6264|6261|0
1666833900000|2022-10-27 01:25:00|6263.2|6260.2|6265.8|6262.8|6265.8|6262.8|6262.3|6259.3|0
1666834200000|2022-10-27 01:30:00|6266.6|6263.6|6264.1|6261.1|6267.5|6264.5|6264|6261|0
1666834500000|2022-10-27 01:35:00|6264|6261|6269.2|6266.2|6269.2|6266.2|6264|6261|0
1666834800000|2022-10-27 01:40:00|6269.3|6266.3|6267.5|6264.5|6271|6268|6267.5|6264.5|0
1666835100000|2022-10-27 01:45:00|6265.8|6262.8|6264.1|6261.1|6267.5|6264.5|6264|6261|0
1666835400000|2022-10-27 01:50:00|6264.9|6261.9|6265.8|6262.8|6265.8|6262.8|6264|6261|0
1666835700000|2022-10-27 01:55:00|6264.1|6261.1|6264.1|6261.1|6267.5|6264.5|6264.1|6261.1|0
1666836000000|2022-10-27 02:00:00|6262.4|6259.4|6264|6261|6264.1|6261.1|6260.6|6257.6|0
1666836300000|2022-10-27 02:05:00|6264.1|6261.1|6265.7|6262.7|6267.5|6264.5|6264|6261|0
1666836600000|2022-10-27 02:10:00|6264|6261|6265.7|6262.7|6265.7|6262.7|6262.2|6259.2|0
1666836900000|2022-10-27 02:15:00|6264|6261|6262.2|6259.2|6265.7|6262.7|6262.2|6259.2|0
1666837200000|2022-10-27 02:20:00|6261.4|6258.4|6258.8|6255.8|6261.4|6258.4|6257|6254|0
1666837500000|2022-10-27 02:25:00|6258.7|6255.7|6253.7|6250.7|6258.8|6255.8|6253.6|6250.6|0
1666837800000|2022-10-27 02:30:00|6252|6249|6255.4|6252.4|6257.1|6254.1|6252|6249|0
1666838100000|2022-10-27 02:35:00|6256.2|6253.2|6255.4|6252.4|6257.1|6254.1|6253.6|6250.6|0
1666838400000|2022-10-27 02:40:00|6255.3|6252.3|6253.7|6250.7|6255.4|6252.4|6252|6249|0
1666838700000|2022-10-27 02:45:00|6255.4|6252.4|6258.9|6255.9|6258.9|6255.9|6254.6|6251.6|0
1666839000000|2022-10-27 02:50:00|6260.6|6257.6|6258.8|6255.8|6260.6|6257.6|6257.1|6254.1|0
1666839300000|2022-10-27 02:55:00|6258.9|6255.9|6258.9|6255.9|6260.6|6257.6|6257.2|6254.2|0
1666839600000|2022-10-27 03:00:00|6260.6|6257.6|6260.7|6257.7|6262.3|6259.3|6258.9|6255.9|0
1666839900000|2022-10-27 03:05:00|6260.6|6257.6|6267.6|6264.6|6267.6|6264.6|6259|6256|0
1666840200000|2022-10-27 03:10:00|6266.7|6263.7|6264.1|6261.1|6266.7|6263.7|6264.1|6261.1|0
1666840500000|2022-10-27 03:15:00|6265|6262|6265.8|6262.8|6265.9|6262.9|6264.1|6261.1|0
1666840800000|2022-10-27 03:20:00|6264.1|6261.1|6264.1|6261.1|6264.1|6261.1|6264.1|6261.1|0
1666841100000|2022-10-27 03:25:00|6265.8|6262.8|6263.2|6260.2|6265.8|6262.8|6262.3|6259.3|0
1666841400000|2022-10-27 03:30:00|6264|6261|6265.8|6262.8|6266.7|6263.7|6262.3|6259.3|0
1666841700000|2022-10-27 03:35:00|6267.5|6264.5|6267.5|6264.5|6267.5|6264.5|6265.8|6262.8|0
1666842000000|2022-10-27 03:40:00|6266.7|6263.7|6267.4|6264.4|6267.5|6264.5|6265.7|6262.7|0
1666842300000|2022-10-27 03:45:00|6265.7|6262.7|6267.5|6264.5|6267.5|6264.5|6265.7|6262.7|0
1666842600000|2022-10-27 03:50:00|6267.4|6264.4|6269.2|6266.2|6270.1|6267.1|6265.8|6262.8|0
1666842900000|2022-10-27 03:55:00|6269.1|6266.1|6269.2|6266.2|6270.9|6267.9|6269.1|6266.1|0
1666843200000|2022-10-27 04:00:00|6269.1|6266.1|6269.1|6266.1|6270.9|6267.9|6267.4|6264.4|0
1666843500000|2022-10-27 04:05:00|6270.8|6267.8|6268.3|6265.3|6270.8|6267.8|6267.4|6264.4|0
1666843800000|2022-10-27 04:10:00|6269.1|6266.1|6269.1|6266.1|6269.1|6266.1|6267.4|6264.4|0
1666844100000|2022-10-27 04:15:00|6269|6266|6268.8|6265.8|6269|6266|6267.1|6264.1|0
1666844400000|2022-10-27 04:20:00|6267.1|6264.1|6268.8|6265.8|6268.8|6265.8|6267.1|6264.1|0
1666844700000|2022-10-27 04:25:00|6267.9|6264.9|6270.5|6267.5|6270.5|6267.5|6267.9|6264.9|0
1666845000000|2022-10-27 04:30:00|6269.6|6266.6|6268.3|6265.3|6270.2|6267.2|6268.3|6265.3|0
1666845300000|2022-10-27 04:35:00|6268.2|6265.2|6268.3|6265.3|6268.3|6265.3|6266.5|6263.5|0
1666845600000|2022-10-27 04:40:00|6267.4|6264.4|6267.4|6264.4|6270|6267|6267.4|6264.4|0
1666845900000|2022-10-27 04:45:00|6268.3|6265.3|6270|6267|6271.7|6268.7|6266.5|6263.5|0
1666846200000|2022-10-27 04:50:00|6269.1|6266.1|6273.4|6270.4|6273.4|6270.4|6269.1|6266.1|0
1666846500000|2022-10-27 04:55:00|6271.7|6268.7|6273.4|6270.4|6275.1|6272.1|6271.7|6268.7|0
1666846800000|2022-10-27 05:00:00|6271.7|6268.7|6271.7|6268.7|6273.4|6270.4|6271.7|6268.7|0
1666847100000|2022-10-27 05:05:00|6270.9|6267.9|6270|6267|6271.7|6268.7|6268.2|6265.2|0
1666847400000|2022-10-27 05:10:00|6269.1|6266.1|6270|6267|6271.7|6268.7|6267.4|6264.4|0
1666847700000|2022-10-27 05:15:00|6270.8|6267.8|6269.7|6266.7|6270.8|6267.8|6268.1|6265.1|0
1666848000000|2022-10-27 05:20:00|6271.4|6268.4|6271.4|6268.4|6272.3|6269.3|6267.9|6264.9|0
1666848300000|2022-10-27 05:25:00|6270.5|6267.5|6269.6|6266.6|6271.4|6268.4|6267.9|6264.9|0
1666848600000|2022-10-27 05:30:00|6268.8|6265.8|6271.4|6268.4|6271.4|6268.4|6267.9|6264.9|0
1666848900000|2022-10-27 05:35:00|6273.1|6270.1|6274.8|6271.8|6278.3|6275.3|6271.4|6268.4|0
1666849200000|2022-10-27 05:40:00|6275.7|6272.7|6279.9|6276.9|6280|6277|6274.8|6271.8|0
1666849500000|2022-10-27 05:45:00|6280.8|6277.8|6277.4|6274.4|6280.8|6277.8|6277.4|6274.4|0
1666849800000|2022-10-27 05:50:00|6277.5|6274.5|6277.5|6274.5|6279.2|6276.2|6275.8|6272.8|0
1666850100000|2022-10-27 05:55:00|6278.3|6275.3|6274.5|6271.5|6279.2|6276.2|6270.7|6267.7|0
1666850400000|2022-10-27 06:00:00|6272.8|6269.8|6271.6|6269.6|6278.9|6276.9|6271.1|6269.1|360
1666850700000|2022-10-27 06:05:00|6271.4|6269.4|6269.9|6267.9|6271.4|6269.4|6269.4|6267.4|129
1666851000000|2022-10-27 06:10:00|6270.1|6268.1|6275.1|6273.1|6275.4|6273.4|6270.1|6268.1|154
1666851300000|2022-10-27 06:15:00|6275.4|6273.4|6281.1|6279.1|6281.6|6279.6|6275.4|6273.4|232
1666851600000|2022-10-27 06:20:00|6281.4|6279.4|6273.6|6271.6|6282.6|6280.6|6272.4|6270.4|271
1666851900000|2022-10-27 06:25:00|6273.4|6271.4|6274.1|6272.1|6278.1|6276.1|6273.4|6271.4|111
1666852200000|2022-10-27 06:30:00|6274.4|6272.4|6272.6|6270.6|6275.6|6273.6|6270.4|6268.4|96
1666852500000|2022-10-27 06:35:00|6272.4|6270.4|6273.1|6271.1|6274.1|6272.1|6271.4|6269.4|67
1666852800000|2022-10-27 06:40:00|6273.4|6271.4|6269.6|6267.6|6275.6|6273.6|6268.6|6266.6|124
1666853100000|2022-10-27 06:45:00|6269.9|6267.9|6269.6|6267.6|6275.4|6273.4|6269.1|6267.1|232
1666853400000|2022-10-27 06:50:00|6269.9|6267.9|6270.9|6268.9|6272.9|6270.9|6269.4|6267.4|191
1666853700000|2022-10-27 06:55:00|6271.1|6269.1|6264.6|6262.6|6273.9|6271.9|6264.6|6262.6|344
1666854000000|2022-10-27 07:00:00|6264.4|6262.4|6250.1|6249.1|6264.4|6262.9|6247.9|6246.9|2524
1666854300000|2022-10-27 07:05:00|6249.6|6248.6|6244.6|6243.6|6250.9|6249.9|6240.6|6239.6|1394
1666854600000|2022-10-27 07:10:00|6244.9|6243.9|6236.9|6235.9|6249.1|6248.1|6234.4|6233.4|828
1666854900000|2022-10-27 07:15:00|6236.6|6235.6|6238.4|6237.4|6244.1|6243.1|6234.4|6233.4|709
1666855200000|2022-10-27 07:20:00|6238.1|6237.1|6241.9|6240.9|6251.4|6250.4|6238.1|6237.1|705
1666855500000|2022-10-27 07:25:00|6242.1|6241.1|6236.9|6235.9|6246.1|6245.1|6235.9|6234.9|618
1666855800000|2022-10-27 07:30:00|6237.1|6236.1|6242.9|6241.9|6246.9|6245.9|6235.9|6234.9|525
1666856100000|2022-10-27 07:35:00|6242.6|6241.6|6241.9|6240.9|6247.6|6246.6|6238.1|6237.1|525
1666856400000|2022-10-27 07:40:00|6242|6241|6240.2|6239.2|6244|6243|6239.5|6238.5|448
1666856700000|2022-10-27 07:45:00|6240|6239|6239.5|6238.5|6242.7|6241.7|6237|6236|371
1666857000000|2022-10-27 07:50:00|6239.2|6238.2|6242|6241|6245.7|6244.7|6237.7|6236.7|367
1666857300000|2022-10-27 07:55:00|6242.2|6241.2|6243.5|6242.5|6246.5|6245.5|6240.2|6239.2|175
1666857600000|2022-10-27 08:00:00|6243.2|6242.2|6246.5|6245.5|6248.2|6247.2|6239|6238|324
1666857900000|2022-10-27 08:05:00|6246.2|6245.2|6240.5|6239.5|6246.5|6245.5|6235.5|6234.5|515
1666858200000|2022-10-27 08:10:00|6240.7|6239.7|6247.2|6246.2|6248.2|6247.2|6239|6238|298
1666858500000|2022-10-27 08:15:00|6247|6246|6252|6251|6256.5|6255.5|6247|6246|423
1666858800000|2022-10-27 08:20:00|6251.7|6250.7|6245|6244|6252|6251|6244.5|6243.5|229
1666859100000|2022-10-27 08:25:00|6245.2|6244.2|6244.7|6243.7|6249.7|6248.7|6244|6243|207
1666859400000|2022-10-27 08:30:00|6245.2|6244.2|6249.7|6248.7|6251.5|6250.5|6243.7|6242.7|159
1666859700000|2022-10-27 08:35:00|6249.5|6248.5|6249.7|6248.7|6252|6251|6248|6247|119
1666860000000|2022-10-27 08:40:00|6249.5|6248.5|6248|6247|6250.5|6249.5|6243.2|6242.2|171
1666860300000|2022-10-27 08:45:00|6247.7|6246.7|6251.7|6250.7|6252.7|6251.7|6244|6243|273
1666860600000|2022-10-27 08:50:00|6252|6251|6253|6252|6255.5|6254.5|6251.7|6250.7|253
1666860900000|2022-10-27 08:55:00|6253.2|6252.2|6248|6247|6254.2|6253.2|6247.7|6246.7|193
1666861200000|2022-10-27 09:00:00|6248.2|6247.2|6243.7|6242.7|6249.5|6248.5|6243|6242|217
1666861500000|2022-10-27 09:05:00|6243.2|6242.2|6237.7|6236.7|6243.5|6242.5|6235.5|6234.5|348
1666861800000|2022-10-27 09:10:00|6237.5|6236.5|6237.7|6236.7|6241.5|6240.5|6235.5|6234.5|361
1666862100000|2022-10-27 09:15:00|6237|6236|6243.5|6242.5|6244.5|6243.5|6237|6236|218
1666862400000|2022-10-27 09:20:00|6243.7|6242.7|6239|6238|6245.7|6244.7|6239|6238|308
1666862700000|2022-10-27 09:25:00|6239.5|6238.5|6236.7|6235.7|6240.5|6239.5|6235|6234|301
1666863000000|2022-10-27 09:30:00|6237|6236|6232|6231|6240|6239|6230.2|6229.2|403
1666863300000|2022-10-27 09:35:00|6232.2|6231.2|6231|6230|6237|6236|6229.5|6228.5|283
1666863600000|2022-10-27 09:40:00|6231.2|6230.2|6231.5|6230.5|6233.5|6232.5|6230.5|6229.5|207
1666863900000|2022-10-27 09:45:00|6231.2|6230.2|6231|6230|6235.7|6234.7|6229.5|6228.5|246
1666864200000|2022-10-27 09:50:00|6231.2|6230.2|6232|6231|6239|6238|6231.2|6230.2|175
1666864500000|2022-10-27 09:55:00|6233|6232|6228|6227|6233.5|6232.5|6226.7|6225.7|162
1666864800000|2022-10-27 10:00:00|6229|6228|6229.5|6228.5|6230.5|6229.5|6226.7|6225.7|570
1666865100000|2022-10-27 10:05:00|6229.2|6228.2|6228.2|6227.2|6235|6234|6227.5|6226.5|270
1666865400000|2022-10-27 10:10:00|6228.5|6227.5|6234.5|6233.5|6234.5|6233.5|6227.2|6226.2|259
1666865700000|2022-10-27 10:15:00|6234.2|6233.2|6230.7|6229.7|6234.5|6233.5|6229|6228|170
1666866000000|2022-10-27 10:20:00|6231|6230|6230.5|6229.5|6232|6231|6227|6226|248
1666866300000|2022-10-27 10:25:00|6230.7|6229.7|6230|6229|6231.2|6230.2|6225.5|6224.5|325
1666866600000|2022-10-27 10:30:00|6230.2|6229.2|6232|6231|6234.5|6233.5|6229.2|6228.2|312
1666866900000|2022-10-27 10:35:00|6231.7|6230.7|6228.2|6227.2|6232.2|6231.2|6223.7|6222.7|258
1666867200000|2022-10-27 10:40:00|6228|6227|6221.7|6220.7|6229|6228|6220.5|6219.5|219
1666867500000|2022-10-27 10:45:00|6222|6221|6229.5|6228.5|6230|6229|6220.5|6219.5|205
1666867800000|2022-10-27 10:50:00|6229.2|6228.2|6225|6224|6229.5|6228.5|6223|6222|223
1666868100000|2022-10-27 10:55:00|6225.2|6224.2|6225|6224|6225.7|6224.7|6221.5|6220.5|199
1666868400000|2022-10-27 11:00:00|6225.2|6224.2|6224.2|6223.2|6227|6226|6221.7|6220.7|310
1666868700000|2022-10-27 11:05:00|6224|6223|6223.2|6222.2|6225.5|6224.5|6215.7|6214.7|445
1666869000000|2022-10-27 11:10:00|6223|6222|6219.5|6218.5|6224.5|6223.5|6219.2|6218.2|136
1666869300000|2022-10-27 11:15:00|6219.7|6218.7|6223.2|6222.2|6224.2|6223.2|6217|6216|196
1666869600000|2022-10-27 11:20:00|6223.5|6222.5|6218.5|6217.5|6223.7|6222.7|6217.7|6216.7|211
1666869900000|2022-10-27 11:25:00|6218.7|6217.7|6217.2|6216.2|6219|6218|6215|6214|143
1666870200000|2022-10-27 11:30:00|6217|6216|6219|6218|6219.5|6218.5|6214|6213|280
1666870500000|2022-10-27 11:35:00|6218.7|6217.7|6216.2|6215.2|6219|6218|6212.5|6211.5|198
1666870800000|2022-10-27 11:40:00|6216|6215|6209.3|6208.3|6217.3|6216.3|6208.5|6207.5|197
1666871100000|2022-10-27 11:45:00|6209.5|6208.5|6204.8|6203.8|6210.3|6209.3|6204.3|6203.3|365
1666871400000|2022-10-27 11:50:00|6205.3|6204.3|6201.8|6200.8|6206.5|6205.5|6201.8|6200.8|455
1666871700000|2022-10-27 11:55:00|6202|6201|6203.8|6202.8|6203.8|6202.8|6193.5|6192.5|696
1666872000000|2022-10-27 12:00:00|6204|6203|6208.8|6207.8|6209.8|6208.8|6201.8|6200.8|5141
1666872300000|2022-10-27 12:05:00|6209.3|6208.3|6206.8|6205.8|6210.5|6209.5|6205.3|6204.3|213
1666872600000|2022-10-27 12:10:00|6207|6206|6210.8|6209.8|6212.8|6211.8|6206.5|6205.5|408
1666872900000|2022-10-27 12:15:00|6210.5|6209.5|6216.8|6215.8|6223.5|6222.5|6196.3|6195.3|1708
1666873200000|2022-10-27 12:20:00|6217|6216|6234|6233|6237.3|6236.3|6210.5|6209.5|990
1666873500000|2022-10-27 12:25:00|6233.8|6232.8|6236.8|6235.8|6244|6243|6231.3|6230.3|586
1666873800000|2022-10-27 12:30:00|6240.8|6239.8|6243|6242|6255.3|6254.3|6237.3|6236.3|1068
1666874100000|2022-10-27 12:35:00|6242.5|6241.5|6230.5|6229.5|6248.3|6247.3|6228.3|6227.3|563
1666874400000|2022-10-27 12:40:00|6230.8|6229.8|6235.3|6234.3|6235.5|6234.5|6224.8|6223.8|359
1666874700000|2022-10-27 12:45:00|6235.5|6234.5|6226.5|6225.5|6242.8|6241.8|6221|6220|410
1666875000000|2022-10-27 12:50:00|6227.3|6226.3|6235.8|6234.8|6239.3|6238.3|6221.5|6220.5|328
1666875300000|2022-10-27 12:55:00|6235.5|6234.5|6244.8|6243.8|6250.3|6249.3|6234.3|6233.3|472
1666875600000|2022-10-27 13:00:00|6245.5|6244.5|6247.3|6246.3|6249.3|6248.3|6234.5|6233.5|885
1666875900000|2022-10-27 13:05:00|6247.5|6246.5|6260.3|6259.3|6262|6261|6245|6244|542
1666876200000|2022-10-27 13:10:00|6260|6259|6263.3|6262.3|6266.3|6265.3|6254.3|6253.3|617
1666876500000|2022-10-27 13:15:00|6263.8|6262.8|6259.5|6258.5|6272|6271|6258.5|6257.5|669
1666876800000|2022-10-27 13:20:00|6259.8|6258.8|6253.8|6252.8|6264.3|6263.3|6250|6249|664
1666877100000|2022-10-27 13:25:00|6254|6253|6248.8|6247.8|6258.3|6257.3|6248.8|6247.8|465
1666877400000|2022-10-27 13:30:00|6248.5|6247.5|6259.8|6258.8|6265.8|6264.8|6248.5|6247.5|768
1666877700000|2022-10-27 13:35:00|6260.5|6259.5|6258|6257|6265.3|6264.3|6254.8|6253.8|633
1666878000000|2022-10-27 13:40:00|6258.3|6257.3|6254|6253|6259|6258|6247.8|6246.8|514
1666878300000|2022-10-27 13:45:00|6254.3|6253.3|6236.3|6235.3|6257.8|6256.8|6235|6234|855
1666878600000|2022-10-27 13:50:00|6236|6235|6233.8|6232.8|6238.5|6237.5|6228|6227|655
1666878900000|2022-10-27 13:55:00|6233.5|6232.5|6231.5|6230.5|6235|6234|6229.8|6228.8|466
1666879200000|2022-10-27 14:00:00|6232|6231|6241.5|6240.5|6242.5|6241.5|6227.3|6226.3|561
1666879500000|2022-10-27 14:05:00|6241.3|6240.3|6247.8|6246.8|6253.3|6252.3|6240.3|6239.3|2488
1666879800000|2022-10-27 14:10:00|6248.1|6247.1|6262.6|6261.6|6264.6|6263.6|6240.6|6239.6|700
1666880100000|2022-10-27 14:15:00|6263.1|6262.1|6265.1|6264.1|6268.6|6267.6|6260.3|6259.3|2488
1666880400000|2022-10-27 14:20:00|6264.8|6263.8|6264.6|6263.6|6267.8|6266.8|6259.6|6258.6|377
1666880700000|2022-10-27 14:25:00|6264.3|6263.3|6267.6|6266.6|6269.8|6268.8|6261.6|6260.6|413
1666881000000|2022-10-27 14:30:00|6267.3|6266.3|6271.3|6270.3|6273.8|6272.8|6261.6|6260.6|737
1666881300000|2022-10-27 14:35:00|6271.1|6270.1|6260.6|6259.6|6271.6|6270.6|6258.1|6257.1|1374
1666881600000|2022-10-27 14:40:00|6260.3|6259.3|6252.3|6251.3|6260.6|6259.6|6251.6|6250.6|2275
1666881900000|2022-10-27 14:45:00|6252.1|6251.1|6250.6|6249.6|6257.8|6256.8|6250.6|6249.6|338
1666882200000|2022-10-27 14:50:00|6250.3|6249.3|6259.8|6258.8|6260.8|6259.8|6250.3|6249.3|486
1666882500000|2022-10-27 14:55:00|6259.6|6258.6|6253.3|6252.3|6262.1|6261.1|6253.1|6252.1|486
1666882800000|2022-10-27 15:00:00|6252.8|6251.8|6259.3|6258.3|6265.1|6264.1|6251.8|6250.8|534
1666883100000|2022-10-27 15:05:00|6258.6|6257.6|6264.1|6263.1|6266.1|6265.1|6257.3|6256.3|490
1666883400000|2022-10-27 15:10:00|6263.8|6262.8|6263.1|6262.1|6268.6|6267.6|6260.3|6259.3|376
1666883700000|2022-10-27 15:15:00|6262.8|6261.8|6258.6|6257.6|6265.6|6264.6|6254.8|6253.8|393
1666884000000|2022-10-27 15:20:00|6258.8|6257.8|6262.1|6261.1|6262.6|6261.6|6256.1|6255.1|907
1666884300000|2022-10-27 15:25:00|6262.6|6261.6|6253.8|6252.8|6264.1|6263.1|6247.6|6246.6|1596
1666884600000|2022-10-27 15:30:00|6253.1|6252.1|6246.1|6244.1|6254.3|6252.3|6242.1|6240.1|3699
1666884900000|2022-10-27 15:35:00|6244.6|6242.6|6238.6|6236.6|6251.6|6249.6|6237.3|6235.3|2934
1666885200000|2022-10-27 15:40:00|6238.8|6236.8|6233.3|6231.3|6240.8|6238.8|6230.6|6228.6|589
1666885500000|2022-10-27 15:45:00|6233.1|6231.1|6235.3|6233.3|6237.8|6235.8|6230.1|6228.1|366
1666885800000|2022-10-27 15:50:00|6235.1|6233.1|6236.8|6234.8|6238.1|6236.1|6231.8|6229.8|352
1666886100000|2022-10-27 15:55:00|6237.3|6235.3|6236.6|6234.6|6239.3|6237.3|6233.1|6231.1|293
1666886400000|2022-10-27 16:00:00|6236.3|6234.3|6245.1|6243.1|6247.3|6245.3|6233.8|6231.8|316
1666886700000|2022-10-27 16:05:00|6244.8|6242.8|6246.3|6244.3|6249.6|6247.6|6242.3|6240.3|191
1666887000000|2022-10-27 16:10:00|6246.6|6244.6|6248.3|6246.3|6249.8|6247.8|6242.6|6240.6|244
1666887300000|2022-10-27 16:15:00|6248.6|6246.6|6246.1|6244.1|6252.1|6250.1|6245.8|6243.8|169
1666887600000|2022-10-27 16:20:00|6246.3|6244.3|6244.3|6242.3|6247.8|6245.8|6241.1|6239.1|113
1666887900000|2022-10-27 16:25:00|6244.6|6242.6|6232.1|6230.1|6245.8|6243.8|6232.1|6230.1|79
1666888200000|2022-10-27 16:30:00|6232.3|6230.3|6242.8|6240.8|6244.8|6242.8|6231.6|6229.6|135
1666888500000|2022-10-27 16:35:00|6242.6|6240.6|6240.8|6238.8|6244.6|6242.6|6239.6|6237.6|52
1666888800000|2022-10-27 16:40:00|6241.1|6239.1|6240.6|6238.6|6244.6|6242.6|6238.6|6236.6|27
1666889100000|2022-10-27 16:45:00|6240.8|6238.8|6246.8|6244.8|6250.1|6248.1|6239.1|6237.1|128
1666889400000|2022-10-27 16:50:00|6246.6|6244.6|6247.8|6245.8|6249.1|6247.1|6245.6|6243.6|55
1666889700000|2022-10-27 16:55:00|6248.3|6246.3|6250.3|6248.3|6251.8|6249.8|6245.6|6243.6|86
1666890000000|2022-10-27 17:00:00|6250.6|6248.6|6249.3|6247.3|6251.8|6249.8|6243.3|6241.3|100
1666890300000|2022-10-27 17:05:00|6249.6|6247.6|6259.3|6257.3|6259.3|6257.3|6248.8|6246.8|70
1666890600000|2022-10-27 17:10:00|6259.1|6257.1|6258.3|6256.3|6261.3|6259.3|6255.8|6253.8|80
1666890900000|2022-10-27 17:15:00|6258.1|6256.1|6260.8|6258.8|6262.3|6260.3|6247.8|6245.8|828
1666891200000|2022-10-27 17:20:00|6261.1|6259.1|6259.6|6257.6|6266.3|6264.3|6258.8|6256.8|69
1666891500000|2022-10-27 17:25:00|6259.3|6257.3|6253.3|6251.3|6259.8|6257.8|6252.3|6250.3|71
1666891800000|2022-10-27 17:30:00|6253.6|6251.6|6249.3|6247.3|6256.6|6254.6|6248.8|6246.8|68
1666892100000|2022-10-27 17:35:00|6249.6|6247.6|6249.8|6247.8|6254.1|6252.1|6249.3|6247.3|25
1666892400000|2022-10-27 17:40:00|6250.1|6248.1|6254.3|6252.3|6256.6|6254.6|6249.6|6247.6|13
1666892700000|2022-10-27 17:45:00|6254.1|6252.1|6251.3|6249.3|6256.8|6254.8|6249.8|6247.8|42
1666893000000|2022-10-27 17:50:00|6251.6|6249.6|6246.6|6244.6|6251.6|6249.6|6246.6|6244.6|18
1666893300000|2022-10-27 17:55:00|6246.8|6244.8|6244.8|6242.8|6249.8|6247.8|6244.6|6242.6|40
1666893600000|2022-10-27 18:00:00|6244.6|6242.6|6248.3|6246.3|6248.3|6246.3|6243.8|6241.8|72
1666893900000|2022-10-27 18:05:00|6248.1|6246.1|6243.3|6241.3|6248.3|6246.3|6242.8|6240.8|34
1666894200000|2022-10-27 18:10:00|6243.1|6241.1|6244.8|6242.8|6245.1|6243.1|6239.6|6237.6|98
1666894500000|2022-10-27 18:15:00|6245.1|6243.1|6246.8|6244.8|6247.3|6245.3|6242.8|6240.8|46
1666894800000|2022-10-27 18:20:00|6246.6|6244.6|6247.8|6245.8|6248.3|6246.3|6245.3|6243.3|35
1666895100000|2022-10-27 18:25:00|6248.1|6246.1|6242.3|6240.3|6248.3|6246.3|6242.3|6240.3|103
1666895400000|2022-10-27 18:30:00|6242.1|6240.1|6243.3|6241.3|6245.3|6243.3|6239.1|6237.1|64
1666895700000|2022-10-27 18:35:00|6243.1|6241.1|6241.3|6239.3|6244.3|6242.3|6241.1|6239.1|31
1666896000000|2022-10-27 18:40:00|6241.1|6239.1|6238.8|6236.8|6243.3|6241.3|6237.3|6235.3|37
1666896300000|2022-10-27 18:45:00|6239.1|6237.1|6238.8|6236.8|6241.8|6239.8|6237.8|6235.8|19
1666896600000|2022-10-27 18:50:00|6239.1|6237.1|6239.3|6237.3|6240.6|6238.6|6236.8|6234.8|63
1666896900000|2022-10-27 18:55:00|6239.6|6237.6|6235.8|6233.8|6239.8|6237.8|6233.1|6231.1|104
1666897200000|2022-10-27 19:00:00|6235.3|6233.3|6240.8|6238.8|6241.8|6239.8|6235.3|6233.3|49
1666897500000|2022-10-27 19:05:00|6241.1|6239.1|6229.8|6227.8|6241.3|6239.3|6229.6|6227.6|157
1666897800000|2022-10-27 19:10:00|6230.1|6228.1|6234.6|6232.6|6235.8|6233.8|6228.8|6226.8|68
1666898100000|2022-10-27 19:15:00|6234.3|6232.3|6238.3|6236.3|6238.6|6236.6|6234.3|6232.3|48
1666898400000|2022-10-27 19:20:00|6238.1|6236.1|6239.3|6237.3|6240.6|6238.6|6237.1|6235.1|53
1666898700000|2022-10-27 19:25:00|6239.1|6237.1|6239.6|6237.6|6240.6|6238.6|6235.6|6233.6|46
1666899000000|2022-10-27 19:30:00|6239.3|6237.3|6242.8|6240.8|6244.8|6242.8|6236.1|6234.1|84
1666899300000|2022-10-27 19:35:00|6242.6|6240.6|6238.1|6236.1|6242.6|6240.6|6236.3|6234.3|66
1666899600000|2022-10-27 19:40:00|6238.3|6236.3|6237.8|6235.8|6241.6|6239.6|6236.6|6234.6|73
1666899900000|2022-10-27 19:45:00|6237.6|6235.6|6232.8|6230.8|6238.3|6236.3|6231.3|6229.3|109
1666900200000|2022-10-27 19:50:00|6233.1|6231.1|6227.6|6225.6|6235.3|6233.3|6226.1|6224.1|175
1666900500000|2022-10-27 19:55:00|6227.8|6225.8|6223.6|6221.6|6228.6|6226.6|6222.1|6220.1|189
1666900800000|2022-10-27 20:00:00|6226.3|6222.3|6191.8|6187.8|6231.4|6227.4|6180.5|6176.5|0
1666901100000|2022-10-27 20:05:00|6191.7|6187.7|6187|6183|6207.6|6203.6|6184.8|6180.8|0
1666901400000|2022-10-27 20:10:00|6186.7|6182.7|6198.1|6194.1|6200.5|6196.5|6183.5|6179.5|0
1666901700000|2022-10-27 20:15:00|6198|6194|6194.6|6190.6|6198.4|6194.4|6185.7|6181.7|0
1666902000000|2022-10-27 20:20:00|6194.7|6190.7|6195.6|6191.6|6198|6194|6189.1|6185.1|0
1666902300000|2022-10-27 20:25:00|6195.3|6191.3|6199|6195|6200.1|6196.1|6191.5|6187.5|0
1666902600000|2022-10-27 20:30:00|6198.3|6194.3|6214.5|6210.5|6224.9|6220.9|6179.1|6175.1|0
1666902900000|2022-10-27 20:35:00|6213.8|6209.8|6207.7|6203.7|6219.9|6215.9|6195|6191|0
1666903200000|2022-10-27 20:40:00|6208|6204|6207.5|6203.5|6217.7|6213.7|6203.2|6199.2|0
1666903500000|2022-10-27 20:45:00|6207.6|6203.6|6216.8|6212.8|6220.9|6216.9|6207.2|6203.2|0
1666903800000|2022-10-27 20:50:00|6216.6|6212.6|6216|6212|6223.6|6219.6|6211.8|6207.8|0
1666904100000|2022-10-27 20:55:00|6215.8|6211.8|6212.1|6208.1|6218.6|6214.6|6211.2|6207.2|0
1666904400000|2022-10-27 21:00:00|6212.3|6208.3|6206.6|6202.6|6212.3|6208.3|6204.5|6200.5|0
1666904700000|2022-10-27 21:05:00|6206.8|6202.8|6205.4|6201.4|6207.3|6203.3|6204.2|6200.2|0
1666905000000|2022-10-27 21:10:00|6206.4|6202.4|6209.4|6205.4|6210.3|6206.3|6205.6|6201.6|0
1666905300000|2022-10-27 21:15:00|6209.9|6205.9|6212.4|6208.4|6212.4|6208.4|6209.9|6205.9|0
1666905600000|2022-10-27 21:20:00|6212.3|6208.3|6223.6|6219.6|6223.6|6219.6|6211.5|6207.5|0
1666905900000|2022-10-27 21:25:00|6223.8|6219.8|6204.8|6200.8|6235.6|6231.6|6204.4|6200.4|0
1666906200000|2022-10-27 21:30:00|6208.7|6204.7|6217.8|6213.8|6217.8|6213.8|6202.5|6198.5|0
1666906500000|2022-10-27 21:35:00|6217.6|6213.6|6216|6212|6222.2|6218.2|6211.3|6207.3|0
1666906800000|2022-10-27 21:40:00|6216.1|6212.1|6215.5|6211.5|6216.3|6212.3|6213|6209|0
1666907100000|2022-10-27 21:45:00|6216.1|6212.1|6223.4|6219.4|6223.4|6219.4|6215.6|6211.6|0
1666907400000|2022-10-27 21:50:00|6223.3|6219.3|6225.5|6221.5|6225.5|6221.5|6220.4|6216.4|0
1666907700000|2022-10-27 21:55:00|6226.4|6222.4|6219.7|6215.7|6226.4|6222.4|6217.7|6213.7|0
1666908000000|2022-10-27 22:00:00|6219.8|6215.8|6220|6216|6225.2|6221.2|6218.8|6214.8|0
1666908300000|2022-10-27 22:05:00|6220.2|6216.2|6230.5|6226.5|6230.5|6226.5|6217.8|6213.8|0
1666908600000|2022-10-27 22:10:00|6231|6227|6225.8|6221.8|6236.6|6232.6|6225.7|6221.7|0
1666908900000|2022-10-27 22:15:00|6225.7|6221.7|6222.4|6218.4|6228.6|6224.6|6221.7|6217.7|0
1666909200000|2022-10-27 22:20:00|6222.6|6218.6|6225.3|6221.3|6227.1|6223.1|6222.4|6218.4|0
1666909500000|2022-10-27 22:25:00|6225.7|6221.7|6225.7|6221.7|6226.4|6222.4|6223.3|6219.3|0
1666909800000|2022-10-27 22:30:00|6225.8|6221.8|6227.3|6223.3|6227.3|6223.3|6223.1|6219.1|0
1666910100000|2022-10-27 22:35:00|6227.2|6223.2|6225.6|6221.6|6227.2|6223.2|6223.6|6219.6|0
1666910400000|2022-10-27 22:40:00|6225.9|6221.9|6231.7|6227.7|6233.8|6229.8|6225.5|6221.5|0
1666910700000|2022-10-27 22:45:00|6230.9|6226.9|6228.3|6224.3|6231.4|6227.4|6224.3|6220.3|0
1666911000000|2022-10-27 22:50:00|6227.6|6223.6|6226.7|6222.7|6228.4|6224.4|6224.8|6220.8|0
1666911300000|2022-10-27 22:55:00|6226.9|6222.9|6224.8|6220.8|6228.4|6224.4|6223.6|6219.6|0
1666911600000|2022-10-27 23:00:00|6224.5|6220.5|6221.9|6217.9|6225|6221|6219.6|6215.6|0
1666911900000|2022-10-27 23:05:00|6222.2|6218.2|6224.3|6220.3|6225.8|6221.8|6222.2|6218.2|0
1666912200000|2022-10-27 23:10:00|6223.6|6219.6|6227.6|6223.6|6228.4|6224.4|6223.2|6219.2|0
1666912500000|2022-10-27 23:15:00|6228.1|6224.1|6225.3|6222.3|6228.6|6225.6|6225.3|6222.3|0
1666912800000|2022-10-27 23:20:00|6225|6222|6222.1|6219.1|6225.3|6222.3|6221.4|6218.4|0
1666913100000|2022-10-27 23:25:00|6221.9|6218.9|6223.4|6220.4|6224.7|6221.7|6221.9|6218.9|0
1666913400000|2022-10-27 23:30:00|6223.5|6220.5|6223.3|6220.3|6224.7|6221.7|6217.6|6214.6|0
1666913700000|2022-10-27 23:35:00|6223.1|6220.1|6219.8|6216.8|6223.4|6220.4|6218.8|6215.8|0
1666914000000|2022-10-27 23:40:00|6220|6217|6223.8|6220.8|6224.3|6221.3|6219.8|6216.8|0
1666914300000|2022-10-27 23:45:00|6224|6221|6219|6216|6224.3|6221.3|6219|6216|0
1666914600000|2022-10-27 23:50:00|6218.8|6215.8|6219.1|6216.1|6220.5|6217.5|6218.4|6215.4|0
1666914900000|2022-10-27 23:55:00|6219.3|6216.3|6218.1|6215.1|6219.8|6216.8|6215.9|6212.9|0
1666915200000|2022-10-28 00:00:00|6218.8|6215.8|6212.9|6209.9|6220.3|6217.3|6209.9|6206.9|0
1666915500000|2022-10-28 00:05:00|6212.7|6209.7|6209.1|6206.1|6214.3|6211.3|6207.6|6204.6|0
1666915800000|2022-10-28 00:10:00|6208.9|6205.9|6213.1|6210.1|6215.3|6212.3|6206.8|6203.8|0
1666916100000|2022-10-28 00:15:00|6212.9|6209.9|6213.3|6210.3|6219.4|6216.4|6212.6|6209.6|0
1666916400000|2022-10-28 00:20:00|6215|6212|6216.7|6213.7|6216.8|6213.8|6211.6|6208.6|0
1666916700000|2022-10-28 00:25:00|6218.4|6215.4|6216.5|6213.5|6218.5|6215.5|6213|6210|0
1666917000000|2022-10-28 00:30:00|6214.8|6211.8|6221.6|6218.6|6221.6|6218.6|6213.1|6210.1|0
1666917300000|2022-10-28 00:35:00|6220.8|6217.8|6220.7|6217.7|6223.4|6220.4|6219.9|6216.9|0
1666917600000|2022-10-28 00:40:00|6219.8|6216.8|6217.2|6214.2|6220.7|6217.7|6217.2|6214.2|0
1666917900000|2022-10-28 00:45:00|6215.5|6212.5|6218.9|6215.9|6218.9|6215.9|6213.8|6210.8|0
1666918200000|2022-10-28 00:50:00|6220.6|6217.6|6220.6|6217.6|6222.3|6219.3|6218.9|6215.9|0
1666918500000|2022-10-28 00:55:00|6222.3|6219.3|6220.6|6217.6|6222.3|6219.3|6220.6|6217.6|0
1666918800000|2022-10-28 01:00:00|6220.7|6217.7|6225.8|6222.8|6225.8|6222.8|6220.7|6217.7|0
1666919100000|2022-10-28 01:05:00|6224.1|6221.1|6225.9|6222.9|6225.9|6222.9|6224.1|6221.1|0
1666919400000|2022-10-28 01:10:00|6227.6|6224.6|6232.8|6229.8|6234.5|6231.5|6226.7|6223.7|0
1666919700000|2022-10-28 01:15:00|6232|6229|6231.1|6228.1|6236.3|6233.3|6227.7|6224.7|0
1666920000000|2022-10-28 01:20:00|6230.2|6227.2|6232.8|6229.8|6234.5|6231.5|6229.4|6226.4|0
1666920300000|2022-10-28 01:25:00|6233.6|6230.6|6234.4|6231.4|6235.3|6232.3|6231|6228|0
1666920600000|2022-10-28 01:30:00|6233.6|6230.6|6229.3|6226.3|6236.1|6233.1|6229.2|6226.2|0
1666920900000|2022-10-28 01:35:00|6231|6228|6231|6228|6232.7|6229.7|6225.8|6222.8|0
1666921200000|2022-10-28 01:40:00|6232.7|6229.7|6232.7|6229.7|6236.2|6233.2|6231.9|6228.9|0
1666921500000|2022-10-28 01:45:00|6233.5|6230.5|6232.6|6229.6|6234.4|6231.4|6230.9|6227.9|0
1666921800000|2022-10-28 01:50:00|6232.7|6229.7|6236|6233|6237.8|6234.8|6232.6|6229.6|0
1666922100000|2022-10-28 01:55:00|6236.1|6233.1|6237.8|6234.8|6241.2|6238.2|6236|6233|0
1666922400000|2022-10-28 02:00:00|6236.1|6233.1|6234.4|6231.4|6238.7|6235.7|6234.4|6231.4|0
1666922700000|2022-10-28 02:05:00|6235.2|6232.2|6234.4|6231.4|6237|6234|6232.6|6229.6|0
1666923000000|2022-10-28 02:10:00|6233.5|6230.5|6230.9|6227.9|6236.1|6233.1|6230.1|6227.1|0
1666923300000|2022-10-28 02:15:00|6231.8|6228.8|6232.6|6229.6|6232.7|6229.7|6229.2|6226.2|0
1666923600000|2022-10-28 02:20:00|6232.7|6229.7|6229.2|6226.2|6234.4|6231.4|6228.4|6225.4|0
1666923900000|2022-10-28 02:25:00|6228.4|6225.4|6227.6|6224.6|6229.2|6226.2|6225.8|6222.8|0
1666924200000|2022-10-28 02:30:00|6228.4|6225.4|6229.2|6226.2|6231|6228|6227.5|6224.5|0
1666924500000|2022-10-28 02:35:00|6228.4|6225.4|6226.5|6223.5|6229.2|6226.2|6225.6|6222.6|0
1666924800000|2022-10-28 02:40:00|6225.6|6222.6|6224.8|6221.8|6229.1|6226.1|6224.8|6221.8|0
1666925100000|2022-10-28 02:45:00|6225.7|6222.7|6223.1|6220.1|6226.6|6223.6|6221.4|6218.4|0
1666925400000|2022-10-28 02:50:00|6224|6221|6226.5|6223.5|6227.4|6224.4|6223.1|6220.1|0
1666925700000|2022-10-28 02:55:00|6224.8|6221.8|6227.4|6224.4|6228.3|6225.3|6223.1|6220.1|0
1666926000000|2022-10-28 03:00:00|6228.3|6225.3|6226.6|6223.6|6230|6227|6226.6|6223.6|0
1666926300000|2022-10-28 03:05:00|6226.5|6223.5|6225.7|6222.7|6226.6|6223.6|6223.1|6220.1|0
1666926600000|2022-10-28 03:10:00|6224.9|6221.9|6224.8|6221.8|6228.3|6225.3|6222.3|6219.3|0
1666926900000|2022-10-28 03:15:00|6224|6221|6221.4|6218.4|6224.8|6221.8|6221.4|6218.4|0
1666927200000|2022-10-28 03:20:00|6222.3|6219.3|6223.1|6220.1|6224.8|6221.8|6221.4|6218.4|0
1666927500000|2022-10-28 03:25:00|6221.4|6218.4|6223.1|6220.1|6223.1|6220.1|6221.4|6218.4|0
1666927800000|2022-10-28 03:30:00|6221.4|6218.4|6223.1|6220.1|6224.8|6221.8|6221.4|6218.4|0
1666928100000|2022-10-28 03:35:00|6223.9|6220.9|6224.8|6221.8|6224.8|6221.8|6221.4|6218.4|0
1666928400000|2022-10-28 03:40:00|6224.9|6221.9|6226.6|6223.6|6227.4|6224.4|6224.8|6221.8|0
1666928700000|2022-10-28 03:45:00|6226.5|6223.5|6221.4|6218.4|6226.6|6223.6|6221.4|6218.4|0
1666929000000|2022-10-28 03:50:00|6222.3|6219.3|6224.9|6221.9|6224.9|6221.9|6221.4|6218.4|0
1666929300000|2022-10-28 03:55:00|6225.7|6222.7|6224.9|6221.9|6226.6|6223.6|6221.4|6218.4|0
1666929600000|2022-10-28 04:00:00|6224.8|6221.8|6226.6|6223.6|6226.6|6223.6|6224|6221|0
1666929900000|2022-10-28 04:05:00|6224.9|6221.9|6224.9|6221.9|6226.6|6223.6|6223.2|6220.2|0
1666930200000|2022-10-28 04:10:00|6225.8|6222.8|6224.9|6221.9|6226.6|6223.6|6223.2|6220.2|0
1666930500000|2022-10-28 04:15:00|6224|6221|6223.1|6220.1|6224.9|6221.9|6223.1|6220.1|0
1666930800000|2022-10-28 04:20:00|6222.3|6219.3|6216.1|6213.1|6223.1|6220.1|6216.1|6213.1|0
1666931100000|2022-10-28 04:25:00|6216.2|6213.2|6219.5|6216.5|6220.4|6217.4|6216.1|6213.1|0
1666931400000|2022-10-28 04:30:00|6219.6|6216.6|6219.6|6216.6|6221.3|6218.3|6216.1|6213.1|0
1666931700000|2022-10-28 04:35:00|6220.4|6217.4|6222.5|6219.5|6224.3|6221.3|6218.7|6215.7|0
1666932000000|2022-10-28 04:40:00|6222.6|6219.6|6220.8|6217.8|6222.6|6219.6|6220.8|6217.8|0
1666932300000|2022-10-28 04:45:00|6220.9|6217.9|6221.7|6218.7|6221.7|6218.7|6218.2|6215.2|0
1666932600000|2022-10-28 04:50:00|6220|6217|6220.1|6217.1|6221.8|6218.8|6220|6217|0
1666932900000|2022-10-28 04:55:00|6219.2|6216.2|6220.1|6217.1|6220.1|6217.1|6218.4|6215.4|0
1666933200000|2022-10-28 05:00:00|6218.4|6215.4|6218.4|6215.4|6220.1|6217.1|6216.7|6213.7|0
1666933500000|2022-10-28 05:05:00|6218.3|6215.3|6216.6|6213.6|6220.1|6217.1|6214.9|6211.9|0
1666933800000|2022-10-28 05:10:00|6217.5|6214.5|6214.9|6211.9|6217.5|6214.5|6213.1|6210.1|0
1666934100000|2022-10-28 05:15:00|6214.8|6211.8|6213.1|6210.1|6216.6|6213.6|6213.1|6210.1|0
1666934400000|2022-10-28 05:20:00|6211.4|6208.4|6213.4|6210.4|6214.2|6211.2|6211.3|6208.3|0
1666934700000|2022-10-28 05:25:00|6215.1|6212.1|6213.5|6210.5|6215.2|6212.2|6213.4|6210.4|0
1666935000000|2022-10-28 05:30:00|6208.4|6205.4|6203.6|6200.6|6210.2|6207.2|6203.2|6200.2|0
1666935300000|2022-10-28 05:35:00|6204.4|6201.4|6201.8|6198.8|6206.2|6203.2|6198.4|6195.4|0
1666935600000|2022-10-28 05:40:00|6200.1|6197.1|6199.2|6196.2|6202.7|6199.7|6197.5|6194.5|0
1666935900000|2022-10-28 05:45:00|6200.9|6197.9|6200.8|6197.8|6204.2|6201.2|6199.1|6196.1|0
1666936200000|2022-10-28 05:50:00|6199.1|6196.1|6204.2|6201.2|6204.2|6201.2|6199.1|6196.1|0
1666936500000|2022-10-28 05:55:00|6203.4|6200.4|6206.2|6203.2|6206.2|6203.2|6202.5|6199.5|0
1666936800000|2022-10-28 06:00:00|6208.7|6205.7|6213.8|6211.8|6214.6|6212.6|6205.8|6202.7|402
1666937100000|2022-10-28 06:05:00|6213.6|6211.6|6205.8|6203.8|6214.1|6212.1|6202.6|6200.6|148
1666937400000|2022-10-28 06:10:00|6205.6|6203.6|6207.3|6205.3|6208.8|6206.8|6202.6|6200.6|100
1666937700000|2022-10-28 06:15:00|6207.1|6205.1|6201.8|6199.8|6207.3|6205.3|6199.1|6197.1|185
1666938000000|2022-10-28 06:20:00|6202.1|6200.1|6200.3|6198.3|6206.3|6204.3|6199.8|6197.8|203
1666938300000|2022-10-28 06:25:00|6200.1|6198.1|6204.8|6202.8|6205.3|6203.3|6197.6|6195.6|218
1666938600000|2022-10-28 06:30:00|6205.1|6203.1|6202.8|6200.8|6205.8|6203.8|6199.6|6197.6|234
1666938900000|2022-10-28 06:35:00|6203.1|6201.1|6202.3|6200.3|6206.6|6204.6|6200.1|6198.1|195
1666939200000|2022-10-28 06:40:00|6201.8|6199.8|6209.1|6207.1|6210.1|6208.1|6201.8|6199.8|121
1666939500000|2022-10-28 06:45:00|6208.6|6206.6|6193.1|6191.1|6208.6|6206.6|6193.1|6191.1|182
1666939800000|2022-10-28 06:50:00|6193.6|6191.6|6194.3|6192.3|6196.1|6194.1|6188.6|6186.6|206
1666940100000|2022-10-28 06:55:00|6193.8|6191.8|6191.8|6189.8|6196.1|6194.1|6185.3|6183.3|345
1666940400000|2022-10-28 07:00:00|6191.3|6190.3|6202.8|6201.8|6205.1|6204.1|6188.3|6187.3|2265
1666940700000|2022-10-28 07:05:00|6203.8|6202.8|6217.1|6216.1|6217.3|6216.3|6201.1|6200.1|865
1666941000000|2022-10-28 07:10:00|6217.3|6216.3|6211.3|6210.3|6218.8|6217.8|6209.6|6208.6|677
1666941300000|2022-10-28 07:15:00|6211.1|6210.1|6198.3|6197.3|6212.6|6211.6|6195.1|6194.1|799
1666941600000|2022-10-28 07:20:00|6198.1|6197.1|6188.1|6187.1|6198.1|6197.1|6186.8|6185.8|701
1666941900000|2022-10-28 07:25:00|6187.8|6186.8|6189.3|6188.3|6191.6|6190.6|6182.6|6181.6|582
1666942200000|2022-10-28 07:30:00|6189.1|6188.1|6201.1|6200.1|6201.1|6200.1|6186.8|6185.8|576
1666942500000|2022-10-28 07:35:00|6200.8|6199.8|6199.8|6198.8|6206.1|6205.1|6199.3|6198.3|574
1666942800000|2022-10-28 07:40:00|6200.7|6199.7|6199|6198|6202.7|6201.7|6193.2|6192.2|501
1666943100000|2022-10-28 07:45:00|6198.7|6197.7|6194|6193|6199.5|6198.5|6188.5|6187.5|457
1666943400000|2022-10-28 07:50:00|6194.7|6193.7|6190.2|6189.2|6197.2|6196.2|6189.7|6188.7|456
1666943700000|2022-10-28 07:55:00|6190|6189|6198.7|6197.7|6202.7|6201.7|6189.7|6188.7|315
1666944000000|2022-10-28 08:00:00|6198.5|6197.5|6192.7|6191.7|6205.5|6204.5|6190|6189|901
1666944300000|2022-10-28 08:05:00|6193|6192|6210.7|6209.7|6211.5|6210.5|6192.7|6191.7|476
1666944600000|2022-10-28 08:10:00|6211|6210|6214.7|6213.7|6217.5|6216.5|6210.2|6209.2|325
1666944900000|2022-10-28 08:15:00|6214.5|6213.5|6209.7|6208.7|6214.7|6213.7|6208.5|6207.5|258
1666945200000|2022-10-28 08:20:00|6210|6209|6207|6206|6212|6211|6206.7|6205.7|174
1666945500000|2022-10-28 08:25:00|6206.7|6205.7|6206.7|6205.7|6211.7|6210.7|6206.2|6205.2|167
1666945800000|2022-10-28 08:30:00|6206.5|6205.5|6206.7|6205.7|6213.5|6212.5|6205.5|6204.5|233
1666946100000|2022-10-28 08:35:00|6206.5|6205.5|6210.7|6209.7|6214.2|6213.2|6206|6205|147
1666946400000|2022-10-28 08:40:00|6211|6210|6215.5|6214.5|6216.5|6215.5|6211|6210|213
1666946700000|2022-10-28 08:45:00|6215.2|6214.2|6217.7|6216.7|6222|6221|6214.5|6213.5|273
1666947000000|2022-10-28 08:50:00|6217.5|6216.5|6218|6217|6219.5|6218.5|6214.7|6213.7|299
1666947300000|2022-10-28 08:55:00|6217.7|6216.7|6216|6215|6220.5|6219.5|6216|6215|189
1666947600000|2022-10-28 09:00:00|6216.2|6215.2|6204.5|6203.5|6216.2|6215.2|6204.5|6203.5|382
1666947900000|2022-10-28 09:05:00|6204.2|6203.2|6203|6202|6207.5|6206.5|6202.5|6201.5|443
1666948200000|2022-10-28 09:10:00|6203.2|6202.2|6202|6201|6209|6208|6200|6199|342
1666948500000|2022-10-28 09:15:00|6201.5|6200.5|6205.7|6204.7|6206.2|6205.2|6194.5|6193.5|432
1666948800000|2022-10-28 09:20:00|6206|6205|6214|6213|6214.5|6213.5|6206|6205|242
1666949100000|2022-10-28 09:25:00|6213.7|6212.7|6212.2|6211.2|6216|6215|6211|6210|241
1666949400000|2022-10-28 09:30:00|6212|6211|6209.5|6208.5|6215.5|6214.5|6208.7|6207.7|309
1666949700000|2022-10-28 09:35:00|6209.2|6208.2|6205.7|6204.7|6209.2|6208.2|6203.5|6202.5|222
1666950000000|2022-10-28 09:40:00|6206|6205|6210.2|6209.2|6210.5|6209.5|6205|6204|206
1666950300000|2022-10-28 09:45:00|6211|6210|6215.7|6214.7|6215.7|6214.7|6209.5|6208.5|302
1666950600000|2022-10-28 09:50:00|6215.5|6214.5|6221.5|6220.5|6223.2|6222.2|6215.5|6214.5|1090
1666950900000|2022-10-28 09:55:00|6221.7|6220.7|6230|6229|6230.5|6229.5|6217.5|6216.5|813
1666951200000|2022-10-28 10:00:00|6229.5|6228.5|6223|6222|6229.7|6228.7|6222.5|6221.5|446
1666951500000|2022-10-28 10:05:00|6223.5|6222.5|6222.7|6221.7|6225.5|6224.5|6220.2|6219.2|287
1666951800000|2022-10-28 10:10:00|6222.5|6221.5|6219.7|6218.7|6224|6223|6218.7|6217.7|183
1666952100000|2022-10-28 10:15:00|6220|6219|6221.5|6220.5|6222|6221|6218|6217|138
1666952400000|2022-10-28 10:20:00|6221.2|6220.2|6225.5|6224.5|6226.5|6225.5|6221|6220|175
1666952700000|2022-10-28 10:25:00|6225|6224|6224|6223|6227|6226|6223|6222|120
1666953000000|2022-10-28 10:30:00|6223.5|6222.5|6231.5|6230.5|6232|6231|6221|6220|197
1666953300000|2022-10-28 10:35:00|6231.7|6230.7|6229.2|6228.2|6233.2|6232.2|6227.7|6226.7|219
1666953600000|2022-10-28 10:40:00|6229.5|6228.5|6232.5|6231.5|6235|6234|6228.7|6227.7|313
1666953900000|2022-10-28 10:45:00|6232.7|6231.7|6232|6231|6234.5|6233.5|6230.5|6229.5|172
1666954200000|2022-10-28 10:50:00|6231.7|6230.7|6236|6235|6236.7|6235.7|6227.5|6226.5|265
1666954500000|2022-10-28 10:55:00|6236.2|6235.2|6235.7|6234.7|6238.2|6237.2|6234.7|6233.7|108
1666954800000|2022-10-28 11:00:00|6236|6235|6236.7|6235.7|6240.5|6239.5|6235.7|6234.7|200
1666955100000|2022-10-28 11:05:00|6236.5|6235.5|6230|6229|6238|6237|6226.7|6225.7|454
1666955400000|2022-10-28 11:10:00|6229.7|6228.7|6232.2|6231.2|6233.5|6232.5|6227.5|6226.5|224
1666955700000|2022-10-28 11:15:00|6232.5|6231.5|6233.7|6232.7|6234.2|6233.2|6230.5|6229.5|136
1666956000000|2022-10-28 11:20:00|6233.5|6232.5|6237.7|6236.7|6240|6239|6231.5|6230.5|133
1666956300000|2022-10-28 11:25:00|6237.5|6236.5|6240|6239|6240.7|6239.7|6236.7|6235.7|95
1666956600000|2022-10-28 11:30:00|6239.7|6238.7|6235.7|6234.7|6240|6239|6233|6232|139
1666956900000|2022-10-28 11:35:00|6235.5|6234.5|6234|6233|6240|6239|6234|6233|221
1666957200000|2022-10-28 11:40:00|6234.2|6233.2|6234|6233|6236|6235|6233|6232|169
1666957500000|2022-10-28 11:45:00|6234.2|6233.2|6239.2|6238.2|6239.7|6238.7|6233.5|6232.5|235
1666957800000|2022-10-28 11:50:00|6239.5|6238.5|6237.5|6236.5|6240|6239|6235|6234|197
1666958100000|2022-10-28 11:55:00|6237.2|6236.2|6233|6232|6237.5|6236.5|6232.7|6231.7|148
1666958400000|2022-10-28 12:00:00|6233.2|6232.2|6235.2|6234.2|6235.5|6234.5|6230|6229|234
1666958700000|2022-10-28 12:05:00|6235|6234|6231.2|6230.2|6235.5|6234.5|6229.2|6228.2|218
1666959000000|2022-10-28 12:10:00|6231|6230|6232|6231|6235|6234|6231|6230|182
1666959300000|2022-10-28 12:15:00|6231.7|6230.7|6238.7|6237.7|6238.7|6237.7|6231.5|6230.5|168
1666959600000|2022-10-28 12:20:00|6238.5|6237.5|6239|6238|6241.5|6240.5|6236.7|6235.7|198
1666959900000|2022-10-28 12:25:00|6239.2|6238.2|6232|6231|6239.7|6238.7|6231|6230|115
1666960200000|2022-10-28 12:30:00|6231.7|6230.7|6249.2|6248.2|6271.2|6270.2|6221.5|6220.5|1738
1666960500000|2022-10-28 12:35:00|6249|6248|6243.5|6242.5|6254.5|6253.5|6242.5|6241.5|467
1666960800000|2022-10-28 12:40:00|6243.7|6242.7|6243.5|6242.5|6248|6247|6238|6237|381
1666961100000|2022-10-28 12:45:00|6244.5|6243.5|6233|6232|6245.5|6244.5|6229.5|6228.5|423
1666961400000|2022-10-28 12:50:00|6232.5|6231.5|6235.7|6234.7|6239.5|6238.5|6229|6228|8265
1666961700000|2022-10-28 12:55:00|6235.5|6234.5|6245.5|6244.5|6246.2|6245.2|6232|6231|313
1666962000000|2022-10-28 13:00:00|6245.7|6244.7|6246.5|6245.5|6247.5|6246.5|6238.5|6237.5|314
1666962300000|2022-10-28 13:05:00|6246.2|6245.2|6255|6254|6261|6260|6246|6245|298
1666962600000|2022-10-28 13:10:00|6254.7|6253.7|6253.2|6252.2|6262|6261|6252.5|6251.5|255
1666962900000|2022-10-28 13:15:00|6254|6253|6250.7|6249.7|6254.7|6253.7|6244.7|6243.7|316
1666963200000|2022-10-28 13:20:00|6251|6250|6254.5|6253.5|6256|6255|6249.2|6248.2|326
1666963500000|2022-10-28 13:25:00|6254.2|6253.2|6250|6249|6257.5|6256.5|6248.5|6247.5|397
1666963800000|2022-10-28 13:30:00|6249.5|6248.5|6265.5|6264.5|6271|6270|6245.2|6244.2|869
1666964100000|2022-10-28 13:35:00|6266.2|6265.2|6267.7|6266.7|6270.7|6269.7|6261.5|6260.5|576
1666964400000|2022-10-28 13:40:00|6268|6267|6266.7|6265.7|6273.2|6272.2|6263|6262|672
1666964700000|2022-10-28 13:45:00|6267.2|6266.2|6264.5|6263.5|6269.5|6268.5|6261.2|6260.2|413
1666965000000|2022-10-28 13:50:00|6264.7|6263.7|6266.2|6265.2|6270.2|6269.2|6259.7|6258.7|411
1666965300000|2022-10-28 13:55:00|6266|6265|6261.7|6260.7|6271.7|6270.7|6261|6260|400
1666965600000|2022-10-28 14:00:00|6262.5|6261.5|6258.7|6257.7|6274.7|6273.7|6257.5|6256.5|823
1666965900000|2022-10-28 14:05:00|6259.5|6258.5|6257.2|6256.2|6265.2|6264.2|6255.5|6254.5|471
1666966200000|2022-10-28 14:10:00|6257.5|6256.5|6257.4|6256.4|6260.1|6259.1|6244.4|6243.4|411
1666966500000|2022-10-28 14:15:00|6257.6|6256.6|6264.6|6263.6|6268.9|6267.9|6253.9|6252.9|567
1666966800000|2022-10-28 14:20:00|6264.4|6263.4|6258.9|6257.9|6265.6|6264.6|6255.1|6254.1|383
1666967100000|2022-10-28 14:25:00|6258.6|6257.6|6270.9|6269.9|6272.1|6271.1|6258.1|6257.1|488
1666967400000|2022-10-28 14:30:00|6270.6|6269.6|6264.6|6263.6|6275.4|6274.4|6264.6|6263.6|435
1666967700000|2022-10-28 14:35:00|6263.9|6262.9|6270.1|6269.1|6270.9|6269.9|6261.1|6260.1|281
1666968000000|2022-10-28 14:40:00|6270.4|6269.4|6272.9|6271.9|6273.6|6272.6|6263.4|6262.4|311
1666968300000|2022-10-28 14:45:00|6272.6|6271.6|6275.6|6274.6|6277.4|6276.4|6270.1|6269.1|447
1666968600000|2022-10-28 14:50:00|6275.9|6274.9|6274.9|6273.9|6277.4|6276.4|6271.1|6270.1|530
1666968900000|2022-10-28 14:55:00|6274.6|6273.6|6275.4|6274.4|6276.4|6275.4|6272.1|6271.1|456
1666969200000|2022-10-28 15:00:00|6275.6|6274.6|6271.9|6270.9|6279.4|6278.4|6271.1|6270.1|702
1666969500000|2022-10-28 15:05:00|6271.6|6270.6|6272.4|6271.4|6274.9|6273.9|6267.9|6266.9|476
1666969800000|2022-10-28 15:10:00|6271.9|6270.9|6275.1|6274.1|6277.6|6276.6|6271.6|6270.6|526
1666970100000|2022-10-28 15:15:00|6275.4|6274.4|6277.6|6276.6|6277.9|6276.9|6271.4|6270.4|695
1666970400000|2022-10-28 15:20:00|6277.4|6276.4|6275.9|6274.9|6279.9|6278.9|6274.4|6273.4|629
1666970700000|2022-10-28 15:25:00|6276.1|6275.1|6273.1|6272.1|6276.4|6275.4|6272.1|6271.1|809
1666971000000|2022-10-28 15:30:00|6273.9|6271.9|6274.4|6272.4|6279.4|6277.4|6273.4|6271.4|2170
1666971300000|2022-10-28 15:35:00|6273.9|6271.9|6279.9|6277.9|6280.9|6278.9|6271.9|6269.9|944
1666971600000|2022-10-28 15:40:00|6279.6|6277.6|6284.6|6282.6|6285.4|6283.4|6279.4|6277.4|298
1666971900000|2022-10-28 15:45:00|6284.4|6282.4|6286.4|6284.4|6288.9|6286.9|6284.1|6282.1|347
1666972200000|2022-10-28 15:50:00|6286.1|6284.1|6285.9|6283.9|6288.4|6286.4|6284.4|6282.4|184
1666972500000|2022-10-28 15:55:00|6286.1|6284.1|6287.1|6285.1|6288.1|6286.1|6284.1|6282.1|174
1666972800000|2022-10-28 16:00:00|6286.9|6284.9|6282.4|6280.4|6289.4|6287.4|6282.4|6280.4|205
1666973100000|2022-10-28 16:05:00|6282.6|6280.6|6279.4|6277.4|6284.1|6282.1|6276.4|6274.4|197
1666973400000|2022-10-28 16:10:00|6280.1|6278.1|6286.1|6284.1|6286.1|6284.1|6279.4|6277.4|151
1666973700000|2022-10-28 16:15:00|6286.4|6284.4|6289.4|6287.4|6291.6|6289.6|6286.4|6284.4|173
1666974000000|2022-10-28 16:20:00|6289.1|6287.1|6296.1|6294.1|6296.6|6294.6|6289.1|6287.1|168
1666974300000|2022-10-28 16:25:00|6295.9|6293.9|6297.6|6295.6|6297.9|6295.9|6294.4|6292.4|160
1666974600000|2022-10-28 16:30:00|6297.9|6295.9|6298.9|6296.9|6299.4|6297.4|6296.4|6294.4|128
1666974900000|2022-10-28 16:35:00|6298.6|6296.6|6295.4|6293.4|6299.9|6297.9|6295.1|6293.1|186
1666975200000|2022-10-28 16:40:00|6295.1|6293.1|6294.6|6292.6|6297.1|6295.1|6292.1|6290.1|128
1666975500000|2022-10-28 16:45:00|6294.4|6292.4|6293.4|6291.4|6294.9|6292.9|6289.4|6287.4|127
1666975800000|2022-10-28 16:50:00|6293.1|6291.1|6297.4|6295.4|6297.6|6295.6|6292.4|6290.4|87
1666976100000|2022-10-28 16:55:00|6297.1|6295.1|6296.9|6294.9|6297.9|6295.9|6295.6|6293.6|137
1666976400000|2022-10-28 17:00:00|6297.1|6295.1|6297.6|6295.6|6299.4|6297.4|6296.1|6294.1|85
1666976700000|2022-10-28 17:05:00|6297.4|6295.4|6302.9|6300.9|6303.6|6301.6|6297.4|6295.4|87
1666977000000|2022-10-28 17:10:00|6302.6|6300.6|6303.1|6301.1|6304.4|6302.4|6301.4|6299.4|110
1666977300000|2022-10-28 17:15:00|6303.4|6301.4|6299.1|6297.1|6303.9|6301.9|6299.1|6297.1|41
1666977600000|2022-10-28 17:20:00|6298.9|6296.9|6301.1|6299.1|6301.6|6299.6|6297.6|6295.6|57
1666977900000|2022-10-28 17:25:00|6301.4|6299.4|6301.6|6299.6|6302.9|6300.9|6300.1|6298.1|57
1666978200000|2022-10-28 17:30:00|6301.9|6299.9|6303.9|6301.9|6303.9|6301.9|6301.4|6299.4|46
1666978500000|2022-10-28 17:35:00|6303.6|6301.6|6305.4|6303.4|6306.4|6304.4|6302.9|6300.9|69
1666978800000|2022-10-28 17:40:00|6305.1|6303.1|6304.6|6302.6|6306.1|6304.1|6303.6|6301.6|23
1666979100000|2022-10-28 17:45:00|6304.4|6302.4|6306.4|6304.4|6307.9|6305.9|6303.9|6301.9|75
1666979400000|2022-10-28 17:50:00|6306.6|6304.6|6307.6|6305.6|6308.4|6306.4|6306.1|6304.1|43
1666979700000|2022-10-28 17:55:00|6307.9|6305.9|6301.6|6299.6|6308.4|6306.4|6301.4|6299.4|73
1666980000000|2022-10-28 18:00:00|6301.9|6299.9|6300.6|6298.6|6304.6|6302.6|6299.4|6297.4|101
1666980300000|2022-10-28 18:05:00|6300.4|6298.4|6299.6|6297.6|6302.6|6300.6|6298.6|6296.6|99
1666980600000|2022-10-28 18:10:00|6299.4|6297.4|6303.6|6301.6|6303.6|6301.6|6299.4|6297.4|22
1666980900000|2022-10-28 18:15:00|6303.4|6301.4|6305.1|6303.1|6307.4|6305.4|6302.9|6300.9|27
1666981200000|2022-10-28 18:20:00|6305.4|6303.4|6305.9|6303.9|6306.6|6304.6|6304.9|6302.9|28
1666981500000|2022-10-28 18:25:00|6306.1|6304.1|6304.4|6302.4|6307.4|6305.4|6303.6|6301.6|40
1666981800000|2022-10-28 18:30:00|6304.1|6302.1|6309.9|6307.9|6310.4|6308.4|6303.6|6301.6|60
1666982100000|2022-10-28 18:35:00|6310.1|6308.1|6311.4|6309.4|6312.1|6310.1|6309.9|6307.9|34
1666982400000|2022-10-28 18:40:00|6311.1|6309.1|6312.6|6310.6|6313.4|6311.4|6310.4|6308.4|35
1666982700000|2022-10-28 18:45:00|6312.4|6310.4|6313.1|6311.1|6314.1|6312.1|6312.1|6310.1|19
1666983000000|2022-10-28 18:50:00|6313.4|6311.4|6311.6|6309.6|6315.9|6313.9|6310.1|6308.1|62
1666983300000|2022-10-28 18:55:00|6311.4|6309.4|6313.6|6311.6|6314.1|6312.1|6311.4|6309.4|29
1666983600000|2022-10-28 19:00:00|6313.9|6311.9|6311.6|6309.6|6316.4|6314.4|6311.1|6309.1|73
1666983900000|2022-10-28 19:05:00|6311.9|6309.9|6312.6|6310.6|6313.1|6311.1|6310.1|6308.1|39
1666984200000|2022-10-28 19:10:00|6312.9|6310.9|6314.4|6312.4|6315.1|6313.1|6312.6|6310.6|75
1666984500000|2022-10-28 19:15:00|6314.1|6312.1|6314.1|6312.1|6314.9|6312.9|6312.9|6310.9|64
1666984800000|2022-10-28 19:20:00|6314.4|6312.4|6312.9|6310.9|6314.4|6312.4|6310.9|6308.9|85
1666985100000|2022-10-28 19:25:00|6312.6|6310.6|6315.6|6313.6|6316.4|6314.4|6312.6|6310.6|94
1666985400000|2022-10-28 19:30:00|6315.4|6313.4|6317.1|6315.1|6318.4|6316.4|6313.4|6311.4|110
1666985700000|2022-10-28 19:35:00|6316.9|6314.9|6314.6|6312.6|6316.9|6314.9|6312.4|6310.4|98
1666986000000|2022-10-28 19:40:00|6314.4|6312.4|6314.4|6312.4|6316.1|6314.1|6313.4|6311.4|98
1666986300000|2022-10-28 19:45:00|6314.1|6312.1|6315.9|6313.9|6316.4|6314.4|6312.9|6310.9|100
1666986600000|2022-10-28 19:50:00|6315.6|6313.6|6319.4|6317.4|6320.1|6318.1|6313.4|6311.4|232
1666986900000|2022-10-28 19:55:00|6319.1|6317.1|6319.4|6317.4|6322.9|6320.9|6317.9|6315.9|277
1666987200000|2022-10-28 20:00:00|6318.8|6314.8|6324.9|6320.9|6326|6322|6318.8|6314.8|0
1666987500000|2022-10-28 20:05:00|6325.3|6321.3|6322.8|6318.8|6325.3|6321.3|6322.5|6318.5|0
1666987800000|2022-10-28 20:10:00|6322.9|6318.9|6328.1|6324.1|6328.1|6324.1|6322.8|6318.8|0
1666988100000|2022-10-28 20:15:00|6327.8|6323.8|6332.6|6328.6|6334|6330|6327.8|6323.8|0
1666988400000|2022-10-28 20:20:00|6332.3|6328.3|6333.2|6329.2|6333.9|6329.9|6331.9|6327.9|0
1666988700000|2022-10-28 20:25:00|6333.4|6329.4|6335.8|6331.8|6336.1|6332.1|6333.2|6329.2|0
1666989000000|2022-10-28 20:30:00|6336.1|6332.1|6335.3|6331.3|6337.8|6333.8|6335|6331|0
1666989300000|2022-10-28 20:35:00|6335.2|6331.2|6336.2|6332.2|6336.9|6332.9|6335.2|6331.2|0
1666989600000|2022-10-28 20:40:00|6336.9|6332.9|6336.1|6332.1|6336.9|6332.9|6335.8|6331.8|0
1666989900000|2022-10-28 20:45:00|6336|6332|6335.7|6331.7|6336.3|6332.3|6335.4|6331.4|0
1666990200000|2022-10-28 20:50:00|6335.8|6331.8|6336.9|6332.9|6338.2|6334.2|6335.8|6331.8|0
1666990500000|2022-10-28 20:55:00|6337.1|6333.1|6336.8|6332.8|6337.2|6333.2|6336.5|6332.5|0
1667167200000|2022-10-30 22:00:00|6317.2|6313.2|6312.7|6308.7|6317.2|6313.2|6311.5|6307.5|0
1667167500000|2022-10-30 22:05:00|6312.3|6308.3|6311.5|6307.5|6312.3|6308.3|6307.7|6303.7|0
1667167800000|2022-10-30 22:10:00|6311.7|6307.7|6311.6|6307.6|6313|6309|6309.3|6305.3|0
1667168100000|2022-10-30 22:15:00|6312|6308|6313.4|6309.4|6313.4|6309.4|6311.1|6307.1|0
1667168400000|2022-10-30 22:20:00|6313|6309|6313.4|6309.4|6313.4|6309.4|6312|6308|0
1667168700000|2022-10-30 22:25:00|6313.6|6309.6|6311.1|6307.1|6313.7|6309.7|6311|6307|0
1667169000000|2022-10-30 22:30:00|6311.3|6307.3|6310.9|6306.9|6313|6309|6310.4|6306.4|0
1667169300000|2022-10-30 22:35:00|6310.4|6306.4|6312|6308|6312|6308|6310.4|6306.4|0
1667169600000|2022-10-30 22:40:00|6312.2|6308.2|6311.7|6307.7|6316.2|6312.2|6311|6307|0
1667169900000|2022-10-30 22:45:00|6311.6|6307.6|6315|6311|6318.9|6314.9|6311.3|6307.3|0
1667170200000|2022-10-30 22:50:00|6315.1|6311.1|6316|6312|6317.9|6313.9|6315.1|6311.1|0
1667170500000|2022-10-30 22:55:00|6315.6|6311.6|6316.3|6312.3|6316.6|6312.6|6314.6|6310.6|0
1667170800000|2022-10-30 23:00:00|6316.4|6312.4|6317.3|6313.3|6319.4|6315.4|6315.2|6311.2|0
1667171100000|2022-10-30 23:05:00|6317.5|6313.5|6318|6314|6320.4|6316.4|6316.8|6312.8|0
1667171400000|2022-10-30 23:10:00|6318.1|6314.1|6319.3|6315.3|6319.3|6315.3|6315.9|6311.9|0
1667171700000|2022-10-30 23:15:00|6319.2|6315.2|6316.9|6312.9|6321.1|6317.1|6316.2|6312.2|0
1667172000000|2022-10-30 23:20:00|6317.3|6313.3|6319|6315|6320.7|6316.7|6317.3|6313.3|0
1667172300000|2022-10-30 23:25:00|6319.4|6315.4|6314.8|6310.8|6320.2|6316.2|6314.8|6310.8|0
1667172600000|2022-10-30 23:30:00|6314.9|6310.9|6316.2|6312.2|6316.9|6312.9|6313.8|6309.8|0
1667172900000|2022-10-30 23:35:00|6315.9|6311.9|6318.8|6314.8|6319.8|6315.8|6315.6|6311.6|0
1667173200000|2022-10-30 23:40:00|6318.6|6314.6|6314.6|6310.6|6319.1|6315.1|6314.1|6310.1|0
1667173500000|2022-10-30 23:45:00|6314.3|6310.3|6313.2|6309.2|6315.3|6311.3|6312.9|6308.9|0
1667173800000|2022-10-30 23:50:00|6313.4|6309.4|6314.3|6310.3|6315.3|6311.3|6312.5|6308.5|0
1667174100000|2022-10-30 23:55:00|6314.6|6310.6|6313.3|6309.3|6314.6|6310.6|6312.6|6308.6|0
1667174400000|2022-10-31 00:00:00|6313.6|6309.6|6315.3|6311.3|6316.2|6312.2|6313.3|6309.3|0
1667174700000|2022-10-31 00:05:00|6315.2|6311.2|6314.6|6310.6|6317.4|6313.4|6314.3|6310.3|0
1667175000000|2022-10-31 00:10:00|6314.8|6310.8|6311.6|6307.6|6316.4|6312.4|6311.2|6307.2|0
1667175300000|2022-10-31 00:15:00|6311.9|6307.9|6307.4|6304.4|6312.3|6309.1|6307.4|6304.4|0
1667175600000|2022-10-31 00:20:00|6306.5|6303.5|6302.2|6299.2|6306.5|6303.5|6300.5|6297.5|0
1667175900000|2022-10-31 00:25:00|6303.9|6300.9|6303.9|6300.9|6303.9|6300.9|6302.2|6299.2|0
1667176200000|2022-10-31 00:30:00|6302.2|6299.2|6302.2|6299.2|6305.6|6302.6|6302.2|6299.2|0
1667176500000|2022-10-31 00:35:00|6303.9|6300.9|6300.5|6297.5|6303.9|6300.9|6298.8|6295.8|0
1667176800000|2022-10-31 00:40:00|6298.8|6295.8|6297.9|6294.9|6300.5|6297.5|6297.9|6294.9|0
1667177100000|2022-10-31 00:45:00|6297.1|6294.1|6298.7|6295.7|6298.7|6295.7|6295.3|6292.3|0
1667177400000|2022-10-31 00:50:00|6298.8|6295.8|6298.8|6295.8|6298.8|6295.8|6297|6294|0
1667177700000|2022-10-31 00:55:00|6297.1|6294.1|6297.1|6294.1|6298.9|6295.9|6297.1|6294.1|0
1667178000000|2022-10-31 01:00:00|6296.2|6293.2|6293.7|6290.7|6296.3|6293.3|6293.6|6290.6|0
1667178300000|2022-10-31 01:05:00|6295.4|6292.4|6295.2|6292.2|6297.1|6294.1|6294.5|6291.5|0
1667178600000|2022-10-31 01:10:00|6295.3|6292.3|6293.6|6290.6|6296.9|6293.9|6293.5|6290.5|0
1667178900000|2022-10-31 01:15:00|6293.5|6290.5|6293.6|6290.6|6293.6|6290.6|6288.4|6285.4|0
1667179200000|2022-10-31 01:20:00|6292.8|6289.8|6293.7|6290.7|6295.3|6292.3|6291.9|6288.9|0
1667179500000|2022-10-31 01:25:00|6293.6|6290.6|6293.7|6290.7|6297.1|6294.1|6292.8|6289.8|0
1667179800000|2022-10-31 01:30:00|6294.5|6291.5|6288.6|6285.6|6295.4|6292.4|6285.1|6282.1|0
1667180100000|2022-10-31 01:35:00|6286.9|6283.9|6292|6289|6293.7|6290.7|6286.9|6283.9|0
1667180400000|2022-10-31 01:40:00|6292.9|6289.9|6292|6289|6293.7|6290.7|6290.3|6287.3|0
1667180700000|2022-10-31 01:45:00|6293.7|6290.7|6297.4|6294.4|6300.7|6297.7|6292|6289|0
1667181000000|2022-10-31 01:50:00|6298.2|6295.2|6299|6296|6300.8|6297.8|6295.7|6292.7|0
1667181300000|2022-10-31 01:55:00|6299.1|6296.1|6299.1|6296.1|6302.5|6299.5|6299.1|6296.1|0
1667181600000|2022-10-31 02:00:00|6298.2|6295.2|6295.6|6292.6|6302.5|6299.5|6295.6|6292.6|0
1667181900000|2022-10-31 02:05:00|6293.9|6290.9|6294|6291|6295.7|6292.7|6293.1|6290.1|0
1667182200000|2022-10-31 02:10:00|6293.2|6290.2|6292.4|6289.4|6294.1|6291.1|6292.3|6289.3|0
1667182500000|2022-10-31 02:15:00|6294.1|6291.1|6294.2|6291.2|6295.9|6292.9|6292.4|6289.4|0
1667182800000|2022-10-31 02:20:00|6292.5|6289.5|6294.2|6291.2|6294.2|6291.2|6292.5|6289.5|0
1667183100000|2022-10-31 02:25:00|6293.3|6290.3|6294.3|6291.3|6297.7|6294.7|6292.5|6289.5|0
1667183400000|2022-10-31 02:30:00|6294.2|6291.2|6299.4|6296.4|6299.4|6296.4|6294.2|6291.2|0
1667183700000|2022-10-31 02:35:00|6297.7|6294.7|6299.5|6296.5|6299.5|6296.5|6297.7|6294.7|0
1667184000000|2022-10-31 02:40:00|6301.2|6298.2|6297.8|6294.8|6301.2|6298.2|6297.8|6294.8|0
1667184300000|2022-10-31 02:45:00|6297.7|6294.7|6296.1|6293.1|6297.8|6294.8|6296.1|6293.1|0
1667184600000|2022-10-31 02:50:00|6297.7|6294.7|6294.4|6291.4|6297.8|6294.8|6294.3|6291.3|0
1667184900000|2022-10-31 02:55:00|6294.3|6291.3|6294.3|6291.3|6294.4|6291.4|6294.3|6291.3|0
1667185200000|2022-10-31 03:00:00|6294.4|6291.4|6294.4|6291.4|6296.1|6293.1|6294.3|6291.3|0
1667185500000|2022-10-31 03:05:00|6292.7|6289.7|6299.5|6296.5|6299.5|6296.5|6292.7|6289.7|0
1667185800000|2022-10-31 03:10:00|6299.4|6296.4|6297.7|6294.7|6301.2|6298.2|6297.7|6294.7|0
1667186100000|2022-10-31 03:15:00|6297.8|6294.8|6296.1|6293.1|6299.5|6296.5|6296|6293|0
1667186400000|2022-10-31 03:20:00|6296|6293|6296.2|6293.2|6296.2|6293.2|6294.4|6291.4|0
1667186700000|2022-10-31 03:25:00|6296.3|6293.3|6294.5|6291.5|6298|6295|6294.5|6291.5|0
1667187000000|2022-10-31 03:30:00|6293.6|6290.6|6294.4|6291.4|6296.1|6293.1|6292.4|6289.4|0
1667187300000|2022-10-31 03:35:00|6296.1|6293.1|6294.4|6291.4|6296.1|6293.1|6294.4|6291.4|0
1667187600000|2022-10-31 03:40:00|6296.1|6293.1|6296.2|6293.2|6296.2|6293.2|6294.4|6291.4|0
1667187900000|2022-10-31 03:45:00|6297.9|6294.9|6300.2|6297.2|6300.2|6297.2|6297.9|6294.9|0
1667188200000|2022-10-31 03:50:00|6300.3|6297.3|6302|6299|6305.4|6302.4|6300.3|6297.3|0
1667188500000|2022-10-31 03:55:00|6303.7|6300.7|6301|6298|6304.4|6301.4|6301|6298|0
1667188800000|2022-10-31 04:00:00|6302.7|6299.7|6301|6298|6302.7|6299.7|6301|6298|0
1667189100000|2022-10-31 04:05:00|6302.7|6299.7|6301|6298|6302.7|6299.7|6301|6298|0
1667189400000|2022-10-31 04:10:00|6299.3|6296.3|6299.3|6296.3|6301|6298|6299.3|6296.3|0
1667190000000|2022-10-31 04:20:00|6299.2|6296.2|6297.6|6294.6|6299.2|6296.2|6297.6|6294.6|0
1667190300000|2022-10-31 04:25:00|6297.5|6294.5|6297.6|6294.6|6297.6|6294.6|6295.8|6292.8|0
1667190600000|2022-10-31 04:30:00|6297.5|6294.5|6294.2|6291.2|6297.5|6294.5|6294.2|6291.2|0
1667190900000|2022-10-31 04:35:00|6294.3|6291.3|6294.3|6291.3|6296|6293|6294.3|6291.3|0
1667191200000|2022-10-31 04:40:00|6296|6293|6296|6293|6297.7|6294.7|6294.3|6291.3|0
1667191500000|2022-10-31 04:45:00|6294.3|6291.3|6294.2|6291.2|6294.3|6291.3|6294.2|6291.2|0
1667191800000|2022-10-31 04:50:00|6294.3|6291.3|6294.2|6291.2|6294.3|6291.3|6294.2|6291.2|0
1667192100000|2022-10-31 04:55:00|6294.3|6291.3|6294.2|6291.2|6294.3|6291.3|6294.2|6291.2|0
1667192400000|2022-10-31 05:00:00|6294.3|6291.3|6296.2|6293.2|6298|6295|6290.8|6287.8|0
1667192700000|2022-10-31 05:05:00|6296.3|6293.3|6299.6|6296.6|6303.1|6300.1|6296.3|6293.3|0
1667193000000|2022-10-31 05:10:00|6297.9|6294.9|6296.3|6293.3|6298|6295|6296.3|6293.3|0
1667193300000|2022-10-31 05:15:00|6295.4|6292.4|6298|6295|6298|6295|6294.6|6291.6|0
1667193600000|2022-10-31 05:20:00|6296.3|6293.3|6296.4|6293.4|6298.1|6295.1|6296.3|6293.3|0
1667193900000|2022-10-31 05:25:00|6298.1|6295.1|6296.5|6293.5|6298.2|6295.2|6294.8|6291.8|0
1667194200000|2022-10-31 05:30:00|6294.8|6291.8|6296.6|6293.6|6298.3|6295.3|6294.8|6291.8|0
1667194500000|2022-10-31 05:35:00|6297.4|6294.4|6296.2|6293.2|6300|6297|6296.2|6293.2|0
1667194800000|2022-10-31 05:40:00|6297.9|6294.9|6294.6|6291.6|6297.9|6294.9|6294.6|6291.6|0
1667195100000|2022-10-31 05:45:00|6295.4|6292.4|6289.5|6286.5|6296.3|6293.3|6289.5|6286.5|0
1667195400000|2022-10-31 05:50:00|6289.4|6286.4|6294.6|6291.6|6294.6|6291.6|6287.7|6284.7|0
1667195700000|2022-10-31 05:55:00|6295.4|6292.4|6297.9|6294.9|6298|6295|6292.8|6289.8|0
1667196000000|2022-10-31 06:00:00|6298|6295|6296.2|6293.2|6299.7|6296.7|6296.1|6293.1|0
1667196300000|2022-10-31 06:05:00|6295.3|6292.3|6297.9|6294.9|6297.9|6294.9|6295.3|6292.3|0
1667196600000|2022-10-31 06:10:00|6297.8|6294.8|6296.1|6293.1|6297.8|6294.8|6294.4|6291.4|0
1667196900000|2022-10-31 06:15:00|6296|6293|6294.2|6291.2|6297.7|6294.7|6292.5|6289.5|0
1667197200000|2022-10-31 06:20:00|6293.3|6290.3|6292.6|6289.6|6294.2|6291.2|6290.8|6287.8|0
1667197500000|2022-10-31 06:25:00|6292.5|6289.5|6292.5|6289.5|6294.3|6291.3|6292.5|6289.5|0
1667197800000|2022-10-31 06:30:00|6291|6288|6291|6288|6292.7|6289.7|6291|6288|0
1667198100000|2022-10-31 06:35:00|6289.3|6286.3|6289.3|6286.3|6291.1|6288.1|6289.3|6286.3|0
1667198400000|2022-10-31 06:40:00|6290.2|6287.2|6292.8|6289.8|6292.8|6289.8|6290.2|6287.2|0
1667198700000|2022-10-31 06:45:00|6292|6289|6288.5|6285.5|6292.8|6289.8|6287.6|6284.6|0
1667199000000|2022-10-31 06:50:00|6289.3|6286.3|6288.4|6285.4|6289.4|6286.4|6287.6|6284.6|0
1667199300000|2022-10-31 06:55:00|6287.4|6284.4|6283.7|6280.7|6287.4|6284.4|6283.6|6280.6|0
1667199600000|2022-10-31 07:00:00|6285.4|6282.4|6286.9|6284.9|6297.4|6295.4|6284.5|6281.5|654
1667199900000|2022-10-31 07:05:00|6286.6|6284.6|6280.9|6278.9|6287.1|6285.1|6278.6|6276.6|247
1667200200000|2022-10-31 07:10:00|6281.1|6279.1|6281.1|6279.1|6284.1|6282.1|6280.6|6278.6|156
1667200500000|2022-10-31 07:15:00|6280.6|6278.6|6281.9|6279.9|6282.6|6280.6|6278.4|6276.4|133
1667200800000|2022-10-31 07:20:00|6281.6|6279.6|6281.1|6279.1|6282.1|6280.1|6279.1|6277.1|106
1667201100000|2022-10-31 07:25:00|6281.4|6279.4|6284.1|6282.1|6284.1|6282.1|6279.1|6277.1|39
1667201400000|2022-10-31 07:30:00|6285.1|6283.1|6288.6|6286.6|6289.9|6287.9|6284.9|6282.9|96
1667201700000|2022-10-31 07:35:00|6288.9|6286.9|6287.6|6285.6|6288.9|6286.9|6286.4|6284.4|71
1667202000000|2022-10-31 07:40:00|6287.4|6285.4|6287.4|6285.4|6289.9|6287.9|6287.4|6285.4|74
1667202300000|2022-10-31 07:45:00|6287.1|6285.1|6283.9|6281.9|6287.1|6285.1|6283.9|6281.9|40
1667202600000|2022-10-31 07:50:00|6284.1|6282.1|6288.1|6286.1|6288.9|6286.9|6284.1|6282.1|56
1667202900000|2022-10-31 07:55:00|6288.4|6286.4|6290.1|6288.1|6292.6|6290.6|6287.9|6285.9|172
1667203200000|2022-10-31 08:00:00|6289.6|6288.6|6262.1|6261.1|6290.6|6289.6|6257.9|6256.9|1981
1667203500000|2022-10-31 08:05:00|6260.9|6259.9|6251.4|6250.4|6260.9|6259.9|6248.9|6247.9|1172
1667203800000|2022-10-31 08:10:00|6251.1|6250.1|6257.4|6256.4|6260.1|6259.1|6250.1|6249.1|786
1667204100000|2022-10-31 08:15:00|6257.1|6256.1|6264.1|6263.1|6264.1|6263.1|6254.4|6253.4|634
1667204400000|2022-10-31 08:20:00|6263.9|6262.9|6264.1|6263.1|6266.1|6265.1|6260.1|6259.1|401
1667204700000|2022-10-31 08:25:00|6263.9|6262.9|6257.6|6256.6|6266.4|6265.4|6257.6|6256.6|361
1667205000000|2022-10-31 08:30:00|6257.4|6256.4|6246.6|6245.6|6257.4|6256.4|6243.9|6242.9|507
1667205300000|2022-10-31 08:35:00|6246.9|6245.9|6247.9|6246.9|6248.9|6247.9|6243.6|6242.6|338
1667205600000|2022-10-31 08:40:00|6247.8|6246.8|6250|6249|6251.5|6250.5|6245.8|6244.8|529
1667205900000|2022-10-31 08:45:00|6250.3|6249.3|6249|6248|6255.3|6254.3|6246.3|6245.3|375
1667206200000|2022-10-31 08:50:00|6248.8|6247.8|6247.8|6246.8|6252|6251|6246.3|6245.3|300
1667206500000|2022-10-31 08:55:00|6247.3|6246.3|6252.8|6251.8|6253.5|6252.5|6246.8|6245.8|254
1667206800000|2022-10-31 09:00:00|6253|6252|6250|6249|6254.3|6253.3|6248.8|6247.8|328
1667207100000|2022-10-31 09:05:00|6249.8|6248.8|6247.5|6246.5|6251|6250|6245.8|6244.8|303
1667207400000|2022-10-31 09:10:00|6247.8|6246.8|6255|6254|6255.8|6254.8|6247|6246|296
1667207700000|2022-10-31 09:15:00|6255.5|6254.5|6258|6257|6258.8|6257.8|6253.3|6252.3|233
1667208000000|2022-10-31 09:20:00|6257.8|6256.8|6261|6260|6261.5|6260.5|6254|6253|287
1667208300000|2022-10-31 09:25:00|6261.3|6260.3|6260.8|6259.8|6261.5|6260.5|6254.8|6253.8|160
1667208600000|2022-10-31 09:30:00|6261|6260|6262.3|6261.3|6264.8|6263.8|6261|6260|159
1667208900000|2022-10-31 09:35:00|6262|6261|6261|6260|6262.8|6261.8|6259.3|6258.3|158
1667209200000|2022-10-31 09:40:00|6261.3|6260.3|6260.3|6259.3|6262.8|6261.8|6257.8|6256.8|208
1667209500000|2022-10-31 09:45:00|6260.5|6259.5|6264.8|6263.8|6265|6264|6260.3|6259.3|339
1667209800000|2022-10-31 09:50:00|6264.5|6263.5|6264.3|6263.3|6266.8|6265.8|6263.8|6262.8|199
1667210100000|2022-10-31 09:55:00|6264.5|6263.5|6260.8|6259.8|6264.8|6263.8|6258|6257|241
1667210400000|2022-10-31 10:00:00|6260.5|6259.5|6259.8|6258.8|6261.3|6260.3|6256.5|6255.5|263
1667210700000|2022-10-31 10:05:00|6260|6259|6264|6263|6266.8|6265.8|6260|6259|252
1667211000000|2022-10-31 10:10:00|6263.8|6262.8|6260.8|6259.8|6264.5|6263.5|6259.3|6258.3|121
1667211300000|2022-10-31 10:15:00|6261|6260|6263.8|6262.8|6263.8|6262.8|6259.8|6258.8|266
1667211600000|2022-10-31 10:20:00|6263.5|6262.5|6264.3|6263.3|6264.5|6263.5|6258.8|6257.8|243
1667211900000|2022-10-31 10:25:00|6264|6263|6264.3|6263.3|6265.8|6264.8|6263.3|6262.3|387
1667212200000|2022-10-31 10:30:00|6264|6263|6263.8|6262.8|6265.5|6264.5|6261.3|6260.3|240
1667212500000|2022-10-31 10:35:00|6263.5|6262.5|6264.8|6263.8|6267.5|6266.5|6263.3|6262.3|236
1667212800000|2022-10-31 10:40:00|6265|6264|6261.3|6260.3|6265.3|6264.3|6259.8|6258.8|266
1667213100000|2022-10-31 10:45:00|6261.5|6260.5|6264|6263|6266.8|6265.8|6261.3|6260.3|187
1667213400000|2022-10-31 10:50:00|6264.3|6263.3|6261.5|6260.5|6264.8|6263.8|6260|6259|233
1667213700000|2022-10-31 10:55:00|6261.8|6260.8|6267.3|6266.3|6267.8|6266.8|6259.8|6258.8|229
1667214000000|2022-10-31 11:00:00|6267.8|6266.8|6269.5|6268.5|6275.8|6274.8|6266.5|6265.5|368
1667214300000|2022-10-31 11:05:00|6269.8|6268.8|6269.8|6268.8|6271.5|6270.5|6268|6267|159
1667214600000|2022-10-31 11:10:00|6270.3|6269.3|6270|6269|6273.8|6272.8|6269.3|6268.3|245
1667214900000|2022-10-31 11:15:00|6270.3|6269.3|6267.3|6266.3|6272.3|6271.3|6266.8|6265.8|248
1667215200000|2022-10-31 11:20:00|6267|6266|6266.3|6265.3|6267.8|6266.8|6264.8|6263.8|181
1667215500000|2022-10-31 11:25:00|6266|6265|6268.8|6267.8|6270.5|6269.5|6265.8|6264.8|228
1667215800000|2022-10-31 11:30:00|6268.5|6267.5|6264.5|6263.5|6269.3|6268.3|6263.8|6262.8|235
1667216100000|2022-10-31 11:35:00|6264.3|6263.3|6260.8|6259.8|6264.8|6263.8|6260.3|6259.3|168
1667216400000|2022-10-31 11:40:00|6261|6260|6261.8|6260.8|6263.8|6262.8|6259.8|6258.8|220
1667216700000|2022-10-31 11:45:00|6262|6261|6262.8|6261.8|6265|6264|6261.3|6260.3|224
1667217000000|2022-10-31 11:50:00|6263.3|6262.3|6257.8|6256.8|6263.3|6262.3|6255.5|6254.5|236
1667217300000|2022-10-31 11:55:00|6257.5|6256.5|6258.8|6257.8|6260.3|6259.3|6257.3|6256.3|157
1667217600000|2022-10-31 12:00:00|6259.5|6258.5|6256.8|6255.8|6259.5|6258.5|6255|6254|212
1667217900000|2022-10-31 12:05:00|6257|6256|6257.3|6256.3|6257.5|6256.5|6254|6253|159
1667218200000|2022-10-31 12:10:00|6257|6256|6259.3|6258.3|6260.3|6259.3|6255.8|6254.8|331
1667218500000|2022-10-31 12:15:00|6259.5|6258.5|6257.5|6256.5|6262.3|6261.3|6257|6256|237
1667218800000|2022-10-31 12:20:00|6257.8|6256.8|6255.5|6254.5|6259.3|6258.3|6252|6251|292
1667219100000|2022-10-31 12:25:00|6255.8|6254.8|6257.3|6256.3|6259.3|6258.3|6255.3|6254.3|231
1667219400000|2022-10-31 12:30:00|6257.5|6256.5|6259|6258|6259.8|6258.8|6254.5|6253.5|244
1667219700000|2022-10-31 12:35:00|6258.8|6257.8|6256.3|6255.3|6259.3|6258.3|6254.3|6253.3|183
1667220000000|2022-10-31 12:40:00|6256.4|6255.4|6258.6|6257.6|6259.6|6258.6|6255.6|6254.6|161
1667220300000|2022-10-31 12:45:00|6258.9|6257.9|6255.1|6254.1|6259.9|6258.9|6254.9|6253.9|177
1667220600000|2022-10-31 12:50:00|6255.4|6254.4|6259.9|6258.9|6260.4|6259.4|6254.4|6253.4|269
1667220900000|2022-10-31 12:55:00|6260.1|6259.1|6259.9|6258.9|6261.6|6260.6|6256.4|6255.4|256
1667221200000|2022-10-31 13:00:00|6260.1|6259.1|6262.6|6261.6|6263.4|6262.4|6258.6|6257.6|259
1667221500000|2022-10-31 13:05:00|6262.4|6261.4|6264.9|6263.9|6264.9|6263.9|6261.9|6260.9|127
1667221800000|2022-10-31 13:10:00|6264.6|6263.6|6266.9|6265.9|6268.1|6267.1|6264.4|6263.4|182
1667222100000|2022-10-31 13:15:00|6267.1|6266.1|6266.1|6265.1|6269.9|6268.9|6265.9|6264.9|135
1667222400000|2022-10-31 13:20:00|6265.9|6264.9|6268.6|6267.6|6269.9|6268.9|6264.6|6263.6|94
1667222700000|2022-10-31 13:25:00|6268.4|6267.4|6265.9|6264.9|6269.4|6268.4|6264.4|6263.4|174
1667223000000|2022-10-31 13:30:00|6266.1|6265.1|6271.4|6270.4|6272.1|6271.1|6264.4|6263.4|653
1667223300000|2022-10-31 13:35:00|6270.4|6269.4|6270.9|6269.9|6274.6|6273.6|6266.6|6265.6|363
1667223600000|2022-10-31 13:40:00|6270.6|6269.6|6272.9|6271.9|6275.4|6274.4|6267.4|6266.4|424
1667223900000|2022-10-31 13:45:00|6273.1|6272.1|6263.6|6262.6|6274.4|6273.4|6263.6|6262.6|461
1667224200000|2022-10-31 13:50:00|6263.4|6262.4|6271.9|6270.9|6275.1|6274.1|6260.4|6259.4|392
1667224500000|2022-10-31 13:55:00|6272.1|6271.1|6267.6|6266.6|6274.1|6273.1|6267.4|6266.4|275
1667224800000|2022-10-31 14:00:00|6266.9|6265.9|6275.4|6274.4|6276.9|6275.9|6266.4|6265.4|491
1667225100000|2022-10-31 14:05:00|6275.1|6274.1|6273.9|6272.9|6275.1|6274.1|6268.6|6267.6|282
1667225400000|2022-10-31 14:10:00|6273.6|6272.6|6277.6|6276.6|6278.4|6277.4|6269.9|6268.9|234
1667225700000|2022-10-31 14:15:00|6277.4|6276.4|6277.9|6276.9|6282.6|6281.6|6276.6|6275.6|301
1667226000000|2022-10-31 14:20:00|6277.6|6276.6|6269.4|6268.4|6278.6|6277.6|6269.1|6268.1|367
1667226300000|2022-10-31 14:25:00|6269.6|6268.6|6268.9|6267.9|6271.4|6270.4|6266.6|6265.6|257
1667226600000|2022-10-31 14:30:00|6269.1|6268.1|6268.9|6267.9|6270.4|6269.4|6263.9|6262.9|385
1667226900000|2022-10-31 14:35:00|6269.1|6268.1|6278.4|6277.4|6278.6|6277.6|6267.4|6266.4|412
1667227200000|2022-10-31 14:40:00|6278.6|6277.6|6277.9|6276.9|6279.9|6278.9|6274.9|6273.9|337
1667227500000|2022-10-31 14:45:00|6278.1|6277.1|6276.4|6275.4|6284.6|6283.6|6276.4|6275.4|301
1667227800000|2022-10-31 14:50:00|6276.6|6275.6|6277.9|6276.9|6279.9|6278.9|6274.4|6273.4|252
1667228100000|2022-10-31 14:55:00|6277.6|6276.6|6279.9|6278.9|6280.4|6279.4|6275.9|6274.9|448
1667228400000|2022-10-31 15:00:00|6280.1|6279.1|6280.6|6279.6|6284.9|6283.9|6279.1|6278.1|401
1667228700000|2022-10-31 15:05:00|6280.4|6279.4|6285.9|6284.9|6289.4|6288.4|6279.6|6278.6|441
1667229000000|2022-10-31 15:10:00|6285.5|6284.5|6286.2|6285.2|6287.2|6286.2|6283|6282|439
1667229300000|2022-10-31 15:15:00|6286.5|6285.5|6286.5|6285.5|6288|6287|6283.5|6282.5|259
1667229600000|2022-10-31 15:20:00|6286.2|6285.2|6293|6292|6294|6293|6284|6283|448
1667229900000|2022-10-31 15:25:00|6292.7|6291.7|6290|6289|6294|6293|6289.2|6288.2|273
1667230200000|2022-10-31 15:30:00|6289.7|6288.7|6291|6290|6292|6291|6287.2|6286.2|288
1667230500000|2022-10-31 15:35:00|6290.7|6289.7|6286.5|6285.5|6291.5|6290.5|6286.5|6285.5|318
1667230800000|2022-10-31 15:40:00|6286.7|6285.7|6285.5|6284.5|6289.7|6288.7|6285.5|6284.5|612
1667231100000|2022-10-31 15:45:00|6286|6285|6286|6285|6287|6286|6283|6282|327
1667231400000|2022-10-31 15:50:00|6285.7|6284.7|6284.2|6283.2|6287.5|6286.5|6282.5|6281.5|343
1667231700000|2022-10-31 15:55:00|6284.5|6283.5|6272|6271|6285.5|6284.5|6268.2|6267.2|860
1667232000000|2022-10-31 16:00:00|6272.2|6271.2|6272.2|6271.2|6273|6272|6268|6267|343
1667232300000|2022-10-31 16:05:00|6272|6271|6265|6264|6274.2|6273.2|6264|6263|392
1667232600000|2022-10-31 16:10:00|6265.2|6264.2|6272.5|6271.5|6273.5|6272.5|6265|6264|387
1667232900000|2022-10-31 16:15:00|6272|6271|6275.2|6274.2|6278.7|6277.7|6270.5|6269.5|499
1667233200000|2022-10-31 16:20:00|6275.5|6274.5|6277.7|6276.7|6280|6279|6274.5|6273.5|715
1667233500000|2022-10-31 16:25:00|6277.5|6276.5|6275|6274|6282|6281|6273.5|6272.5|1309
1667233800000|2022-10-31 16:30:00|6274.7|6272.7|6269.2|6267.2|6276.5|6274.5|6265.5|6263.5|4297
1667234100000|2022-10-31 16:35:00|6267.5|6265.5|6266|6264|6270|6268|6264|6262|1933
1667234400000|2022-10-31 16:40:00|6265.7|6263.7|6265.2|6263.2|6267.5|6265.5|6262|6260|294
1667234700000|2022-10-31 16:45:00|6265|6263|6266|6264|6267|6265|6262.5|6260.5|186
1667235000000|2022-10-31 16:50:00|6266.2|6264.2|6264.7|6262.7|6269.5|6267.5|6263.7|6261.7|183
1667235300000|2022-10-31 16:55:00|6265|6263|6269.7|6267.7|6270.5|6268.5|6264|6262|207
1667235600000|2022-10-31 17:00:00|6270|6268|6267|6265|6272.7|6270.7|6267|6265|125
1667235900000|2022-10-31 17:05:00|6267.2|6265.2|6272.5|6270.5|6273|6271|6264.5|6262.5|168
1667236200000|2022-10-31 17:10:00|6272.2|6270.2|6270.2|6268.2|6273.5|6271.5|6268.5|6266.5|196
1667236500000|2022-10-31 17:15:00|6270.5|6268.5|6274.5|6272.5|6275|6273|6268.5|6266.5|80
1667236800000|2022-10-31 17:20:00|6274.7|6272.7|6274|6272|6276.2|6274.2|6273.7|6271.7|70
1667237100000|2022-10-31 17:25:00|6274.2|6272.2|6276.7|6274.7|6278|6276|6272.5|6270.5|67
1667237400000|2022-10-31 17:30:00|6277|6275|6278.5|6276.5|6278.5|6276.5|6274.5|6272.5|88
1667237700000|2022-10-31 17:35:00|6278.2|6276.2|6278.7|6276.7|6279.5|6277.5|6276.7|6274.7|87
1667238000000|2022-10-31 17:40:00|6279|6277|6277.5|6275.5|6279|6277|6275|6273|88
1667238300000|2022-10-31 17:45:00|6277.2|6275.2|6272.5|6270.5|6277.2|6275.2|6272.5|6270.5|66
1667238600000|2022-10-31 17:50:00|6272.7|6270.7|6272.7|6270.7|6274.5|6272.5|6270.2|6268.2|44
1667238900000|2022-10-31 17:55:00|6272.5|6270.5|6274.7|6272.7|6275|6273|6272|6270|71
1667239200000|2022-10-31 18:00:00|6275|6273|6276.7|6274.7|6277.7|6275.7|6273.5|6271.5|58
1667239500000|2022-10-31 18:05:00|6276.5|6274.5|6275.5|6273.5|6279|6277|6274|6272|122
1667239800000|2022-10-31 18:10:00|6275.2|6273.2|6277.7|6275.7|6278.5|6276.5|6274|6272|116
1667240100000|2022-10-31 18:15:00|6277.5|6275.5|6282.7|6280.7|6284|6282|6277.5|6275.5|183
1667240400000|2022-10-31 18:20:00|6282.5|6280.5|6281.7|6279.7|6283.7|6281.7|6280.7|6278.7|67
1667240700000|2022-10-31 18:25:00|6281.5|6279.5|6281.2|6279.2|6285|6283|6280.7|6278.7|80
1667241000000|2022-10-31 18:30:00|6281|6279|6284.7|6282.7|6285.5|6283.5|6280|6278|73
1667241300000|2022-10-31 18:35:00|6284.5|6282.5|6287.2|6285.2|6288.5|6286.5|6282.7|6280.7|120
1667241600000|2022-10-31 18:40:00|6287|6285|6286.2|6284.2|6287.7|6285.7|6285.7|6283.7|45
1667241900000|2022-10-31 18:45:00|6286|6284|6283.2|6281.2|6288.5|6286.5|6282|6280|112
1667242200000|2022-10-31 18:50:00|6282.7|6280.7|6286|6284|6287|6285|6282.5|6280.5|63
1667242500000|2022-10-31 18:55:00|6286.2|6284.2|6280|6278|6287.2|6285.2|6276.7|6274.7|91
1667242800000|2022-10-31 19:00:00|6280.2|6278.2|6274.2|6272.2|6280.5|6278.5|6274|6272|34
1667243100000|2022-10-31 19:05:00|6274|6272|6262.7|6260.7|6276|6274|6262|6260|312
1667243400000|2022-10-31 19:10:00|6263|6261|6259.2|6257.2|6266|6264|6258.5|6256.5|258
1667243700000|2022-10-31 19:15:00|6259.5|6257.5|6259.7|6257.7|6261.7|6259.7|6256.2|6254.2|221
1667244000000|2022-10-31 19:20:00|6260|6258|6261.5|6259.5|6264.5|6262.5|6256.7|6254.7|153
1667244300000|2022-10-31 19:25:00|6261.2|6259.2|6261|6259|6264.2|6262.2|6260.7|6258.7|110
1667244600000|2022-10-31 19:30:00|6260.7|6258.7|6266.7|6264.7|6266.7|6264.7|6260|6258|114
1667244900000|2022-10-31 19:35:00|6267|6265|6268.2|6266.2|6269.5|6267.5|6266|6264|33
1667245200000|2022-10-31 19:40:00|6268.5|6266.5|6268.7|6266.7|6270.2|6268.2|6267.7|6265.7|41
1667245500000|2022-10-31 19:45:00|6268.5|6266.5|6270.5|6268.5|6272.2|6270.2|6266.5|6264.5|234
1667245800000|2022-10-31 19:50:00|6270.7|6268.7|6270|6268|6272|6270|6266|6264|337
1667246100000|2022-10-31 19:55:00|6270.2|6268.2|6272.5|6270.5|6275|6273|6268.5|6266.5|359
1667246400000|2022-10-31 20:00:00|6271.7|6269.7|6269.7|6267.7|6273.2|6271.2|6269.2|6267.2|95
1667246700000|2022-10-31 20:05:00|6270|6268|6271.2|6269.2|6272.7|6270.7|6270|6268|7
1667247000000|2022-10-31 20:10:00|6271.5|6269.5|6269.7|6267.7|6271.7|6269.7|6268.7|6266.7|2
1667247300000|2022-10-31 20:15:00|6269.5|6267.5|6272.5|6270.5|6273.2|6271.2|6269.2|6267.2|3
1667247600000|2022-10-31 20:20:00|6272.7|6270.7|6272.7|6270.7|6273.7|6271.7|6271.7|6269.7|5
1667247900000|2022-10-31 20:25:00|6273|6271|6271.7|6269.7|6273.2|6271.2|6271.7|6269.7|0
1667248200000|2022-10-31 20:30:00|6271|6269|6271.2|6269.2|6271.2|6269.2|6270.7|6268.7|27
1667248500000|2022-10-31 20:35:00|6271.5|6269.5|6271.2|6269.2|6271.7|6269.7|6271|6269|1
1667248800000|2022-10-31 20:40:00|6271.5|6269.5|6270.2|6268.2|6271.7|6269.7|6270.2|6268.2|14
1667249100000|2022-10-31 20:45:00|6270|6268|6273|6271|6273|6271|6268.5|6266.5|31
1667249400000|2022-10-31 20:50:00|6273.2|6271.2|6274.2|6272.2|6276.2|6274.2|6273.2|6271.2|42
1667249700000|2022-10-31 20:55:00|6274|6272|6272.7|6270.7|6274|6272|6270|6268|49
1667250000000|2022-10-31 21:00:00|6273.5|6269.5|6272.7|6268.7|6274.5|6270.5|6272.6|6268.6|0
1667250300000|2022-10-31 21:05:00|6272.6|6268.6|6272.5|6268.5|6273.7|6269.7|6272.4|6268.4|0
1667250600000|2022-10-31 21:10:00|6272.4|6268.4|6272.5|6268.5|6272.9|6268.9|6272|6268|0
1667250900000|2022-10-31 21:15:00|6272.7|6268.7|6272|6268|6272.7|6268.7|6270.8|6266.8|0
1667251200000|2022-10-31 21:20:00|6272.2|6268.2|6271.6|6267.6|6272.2|6268.2|6271.3|6267.3|0
1667251500000|2022-10-31 21:25:00|6271.5|6267.5|6271.8|6267.8|6271.8|6267.8|6271.5|6267.5|0
1667251800000|2022-10-31 21:30:00|6272|6268|6273.6|6269.6|6275|6271|6272|6268|0
1667252100000|2022-10-31 21:35:00|6273.5|6269.5|6274|6270|6274|6270|6273.5|6269.5|0
1667252400000|2022-10-31 21:40:00|6273.6|6269.6|6273.6|6269.6|6273.8|6269.8|6273.6|6269.6|0
1667252700000|2022-10-31 21:45:00|6273.5|6269.5|6273.8|6269.8|6273.8|6269.8|6273.3|6269.3|0
1667253000000|2022-10-31 21:50:00|6273.5|6269.5|6273.6|6269.6|6273.6|6269.6|6273.3|6269.3|0
1667253300000|2022-10-31 21:55:00|6273.5|6269.5|6273.6|6269.6|6273.6|6269.6|6273.5|6269.5|0
1667253600000|2022-10-31 22:00:00|6273.7|6269.7|6272.6|6268.6|6276.4|6272.4|6271.9|6267.9|0
1667253900000|2022-10-31 22:05:00|6272.2|6268.2|6272.1|6268.1|6273.3|6269.3|6271.2|6267.2|0
1667254200000|2022-10-31 22:10:00|6272.6|6268.6|6275.7|6271.7|6275.7|6271.7|6271.9|6267.9|0
1667254500000|2022-10-31 22:15:00|6275.9|6271.9|6275.7|6271.7|6277.8|6273.8|6275|6271|0
1667254800000|2022-10-31 22:20:00|6276|6272|6277.7|6273.7|6278.3|6274.3|6276|6272|0
1667255100000|2022-10-31 22:25:00|6277.4|6273.4|6278.1|6274.1|6278.4|6274.4|6277.4|6273.4|0
1667255400000|2022-10-31 22:30:00|6278.4|6274.4|6278.8|6274.8|6280.1|6276.1|6277.7|6273.7|0
1667255700000|2022-10-31 22:35:00|6278.7|6274.7|6278.4|6274.4|6278.7|6274.7|6277.7|6273.7|0
1667256000000|2022-10-31 22:40:00|6278.2|6274.2|6278.4|6274.4|6278.8|6274.8|6277|6273|0
1667256300000|2022-10-31 22:45:00|6278.6|6274.6|6278.8|6274.8|6278.8|6274.8|6278.1|6274.1|0
1667256600000|2022-10-31 22:50:00|6278.7|6274.7|6278.1|6274.1|6279.4|6275.4|6277.7|6273.7|0
1667256900000|2022-10-31 22:55:00|6278|6274|6276.9|6272.9|6278.1|6274.1|6276.2|6272.2|0
1667257200000|2022-10-31 23:00:00|6277.6|6273.6|6280.7|6276.7|6281|6277|6276.8|6272.8|0
1667257500000|2022-10-31 23:05:00|6280.8|6276.8|6282|6278|6283.6|6279.6|6280.8|6276.8|0
1667257800000|2022-10-31 23:10:00|6281.7|6277.7|6282.9|6278.9|6282.9|6278.9|6281|6277|0
1667258100000|2022-10-31 23:15:00|6283.3|6279.3|6282.2|6278.2|6284|6280|6282|6278|0
1667258400000|2022-10-31 23:20:00|6282.4|6278.4|6282.2|6278.2|6282.6|6278.6|6281.7|6277.7|0
1667258700000|2022-10-31 23:25:00|6282|6278|6282.9|6278.9|6282.9|6278.9|6281.7|6277.7|0
1667259000000|2022-10-31 23:30:00|6283.3|6279.3|6282.9|6278.9|6284.3|6280.3|6281.7|6277.7|0
1667259300000|2022-10-31 23:35:00|6282.6|6278.6|6281.3|6277.3|6283.3|6279.3|6280.6|6276.6|0
1667259600000|2022-10-31 23:40:00|6281.7|6277.7|6282.6|6278.6|6282.9|6278.9|6281.7|6277.7|0
1667259900000|2022-10-31 23:45:00|6282.7|6278.7|6282.9|6278.9|6284.6|6280.6|6282.7|6278.7|0
1667260200000|2022-10-31 23:50:00|6283.1|6279.1|6281.7|6277.7|6283.2|6279.2|6281.7|6277.7|0
1667260500000|2022-10-31 23:55:00|6282|6278|6280.6|6276.6|6283.1|6279.1|6280.6|6276.6|0
1667260800000|2022-11-01 00:00:00|6280.7|6276.7|6280.7|6276.7|6281.4|6277.4|6278.9|6274.9|0
1667261100000|2022-11-01 00:05:00|6281|6277|6283.1|6279.1|6283.4|6279.4|6279.3|6275.3|0
1667261400000|2022-11-01 00:10:00|6282.9|6278.9|6287.7|6283.7|6287.7|6283.7|6282.6|6278.6|0
1667261700000|2022-11-01 00:15:00|6288|6284|6286.4|6283.4|6289.6|6286.6|6286.1|6283.1|0
1667262000000|2022-11-01 00:20:00|6286.1|6283.1|6289.4|6286.4|6289.5|6286.5|6284.8|6281.8|0
1667262300000|2022-11-01 00:25:00|6288.6|6285.6|6289.5|6286.5|6289.5|6286.5|6286.9|6283.9|0
1667262600000|2022-11-01 00:30:00|6291.2|6288.2|6292.8|6289.8|6292.9|6289.9|6289.5|6286.5|0
1667262900000|2022-11-01 00:35:00|6292.7|6289.7|6290.9|6287.9|6294.4|6291.4|6290.9|6287.9|0
1667263200000|2022-11-01 00:40:00|6291.8|6288.8|6289.2|6286.2|6292.6|6289.6|6289.2|6286.2|0
1667263500000|2022-11-01 00:45:00|6290.9|6287.9|6287.2|6284.2|6290.9|6287.9|6287.2|6284.2|0
1667263800000|2022-11-01 00:50:00|6288.1|6285.1|6290.6|6287.6|6290.7|6287.7|6287.2|6284.2|0
1667264100000|2022-11-01 00:55:00|6289|6286|6288.9|6285.9|6290.6|6287.6|6287.2|6284.2|0
1667264400000|2022-11-01 01:00:00|6289.8|6286.8|6292.1|6289.1|6292.3|6289.3|6289.8|6286.8|0
1667264700000|2022-11-01 01:05:00|6290.4|6287.4|6295.5|6292.5|6295.5|6292.5|6290.4|6287.4|0
1667265000000|2022-11-01 01:10:00|6293.8|6290.8|6292.1|6289.1|6295.5|6292.5|6291.3|6288.3|0
1667265300000|2022-11-01 01:15:00|6293.8|6290.8|6295.6|6292.6|6296.4|6293.4|6290.4|6287.4|0
1667265600000|2022-11-01 01:20:00|6296.4|6293.4|6297.3|6294.3|6297.3|6294.3|6295.6|6292.6|0
1667265900000|2022-11-01 01:25:00|6298.1|6295.1|6298.8|6295.8|6299|6296|6297.3|6294.3|0
1667266200000|2022-11-01 01:30:00|6300.5|6297.5|6298.9|6295.9|6302.3|6299.3|6298.9|6295.9|0
1667266500000|2022-11-01 01:35:00|6299.7|6296.7|6299.1|6296.1|6300.6|6297.6|6298.9|6295.9|0
1667266800000|2022-11-01 01:40:00|6297.4|6294.4|6299.1|6296.1|6301.7|6298.7|6297.4|6294.4|0
1667267100000|2022-11-01 01:45:00|6300.8|6297.8|6300.8|6297.8|6302.5|6299.5|6297.4|6294.4|0
1667267400000|2022-11-01 01:50:00|6302.5|6299.5|6299.1|6296.1|6304.2|6301.2|6299.1|6296.1|0
1667267700000|2022-11-01 01:55:00|6300.8|6297.8|6300.8|6297.8|6300.8|6297.8|6299.1|6296.1|0
1667268000000|2022-11-01 02:00:00|6301.7|6298.7|6302.5|6299.5|6304.2|6301.2|6300.8|6297.8|0
1667268300000|2022-11-01 02:05:00|6304.2|6301.2|6304.1|6301.1|6304.2|6301.2|6301.6|6298.6|0
1667268600000|2022-11-01 02:10:00|6303.3|6300.3|6307.6|6304.6|6307.6|6304.6|6302.4|6299.4|0
1667268900000|2022-11-01 02:15:00|6307.5|6304.5|6305.8|6302.8|6307.6|6304.6|6304.1|6301.1|0
1667269200000|2022-11-01 02:20:00|6305.9|6302.9|6307.6|6304.6|6307.6|6304.6|6305.8|6302.8|0
1667269800000|2022-11-01 02:30:00|6309.3|6306.3|6311.1|6308.1|6311.1|6308.1|6309.3|6306.3|0
1667270100000|2022-11-01 02:35:00|6312.8|6309.8|6309.5|6306.5|6312.9|6309.9|6309.5|6306.5|0
1667270400000|2022-11-01 02:40:00|6308.6|6305.6|6310.8|6307.8|6311.1|6308.1|6308.6|6305.6|0
1667270700000|2022-11-01 02:45:00|6309.1|6306.1|6312.5|6309.5|6312.5|6309.5|6309.1|6306.1|0
1667271000000|2022-11-01 02:50:00|6310.8|6307.8|6310.7|6307.7|6312.5|6309.5|6310.7|6307.7|0
1667271300000|2022-11-01 02:55:00|6310.8|6307.8|6310.8|6307.8|6312.4|6309.4|6310.7|6307.7|0
1667271600000|2022-11-01 03:00:00|6312.4|6309.4|6309.8|6306.8|6314.1|6311.1|6309.8|6306.8|0
1667271900000|2022-11-01 03:05:00|6309|6306|6309.2|6306.2|6309.8|6306.8|6308.1|6305.1|0
1667272200000|2022-11-01 03:10:00|6310.1|6307.1|6307.4|6304.4|6310.9|6307.9|6307.4|6304.4|0
1667272500000|2022-11-01 03:15:00|6309.1|6306.1|6305.7|6302.7|6309.2|6306.2|6305.7|6302.7|0
1667272800000|2022-11-01 03:20:00|6305.8|6302.8|6305.4|6302.4|6307.4|6304.4|6305.4|6302.4|0
1667273100000|2022-11-01 03:25:00|6307.1|6304.1|6305.4|6302.4|6307.1|6304.1|6305.4|6302.4|0
1667273400000|2022-11-01 03:30:00|6307.1|6304.1|6308.9|6305.9|6308.9|6305.9|6305.3|6302.3|0
1667273700000|2022-11-01 03:35:00|6309.1|6306.1|6308.2|6305.2|6309.1|6306.1|6307.3|6304.3|0
1667274000000|2022-11-01 03:40:00|6307.3|6304.3|6306.5|6303.5|6309|6306|6305.6|6302.6|0
1667274300000|2022-11-01 03:45:00|6305.6|6302.6|6303.9|6300.9|6305.6|6302.6|6302.2|6299.2|0
1667274600000|2022-11-01 03:50:00|6302.2|6299.2|6307.3|6304.3|6307.3|6304.3|6302.2|6299.2|0
1667274900000|2022-11-01 03:55:00|6305.6|6302.6|6307.3|6304.3|6307.3|6304.3|6303.9|6300.9|0
1667275200000|2022-11-01 04:00:00|6305.6|6302.6|6306.5|6303.5|6307.3|6304.3|6305.6|6302.6|0
1667275500000|2022-11-01 04:05:00|6305.6|6302.6|6305.6|6302.6|6305.6|6302.6|6303.9|6300.9|0
1667275800000|2022-11-01 04:10:00|6303.9|6300.9|6305.6|6302.6|6305.6|6302.6|6303.9|6300.9|0
1667276100000|2022-11-01 04:15:00|6304.7|6301.7|6305.5|6302.5|6307.3|6304.3|6303.9|6300.9|0
1667276400000|2022-11-01 04:20:00|6307.2|6304.2|6306.3|6303.3|6307.2|6304.2|6305.5|6302.5|0
1667276700000|2022-11-01 04:25:00|6306.4|6303.4|6303.8|6300.8|6307.2|6304.2|6302.1|6299.1|0
1667277000000|2022-11-01 04:30:00|6302.9|6299.9|6305.5|6302.5|6305.5|6302.5|6302|6299|0
1667277300000|2022-11-01 04:35:00|6305.6|6302.6|6307.3|6304.3|6307.3|6304.3|6305.6|6302.6|0
1667277600000|2022-11-01 04:40:00|6307.2|6304.2|6307.2|6304.2|6307.3|6304.3|6305.5|6302.5|0
1667277900000|2022-11-01 04:45:00|6305.5|6302.5|6305.5|6302.5|6305.5|6302.5|6305.5|6302.5|0
1667278200000|2022-11-01 04:50:00|6305.4|6302.4|6305.4|6302.4|6305.4|6302.4|6305.4|6302.4|0
1667278500000|2022-11-01 04:55:00|6303.7|6300.7|6305.4|6302.4|6305.5|6302.5|6303.7|6300.7|0
1667278800000|2022-11-01 05:00:00|6307.1|6304.1|6309.4|6306.4|6310.5|6307.5|6305.4|6302.4|0
1667279100000|2022-11-01 05:05:00|6311.1|6308.1|6312.9|6309.9|6312.9|6309.9|6309.4|6306.4|0
1667279400000|2022-11-01 05:10:00|6311.2|6308.2|6311.2|6308.2|6312.9|6309.9|6311.2|6308.2|0
1667279700000|2022-11-01 05:15:00|6311.1|6308.1|6312.8|6309.8|6312.9|6309.9|6311.1|6308.1|0
1667280000000|2022-11-01 05:20:00|6312.9|6309.9|6314.5|6311.5|6314.5|6311.5|6312.8|6309.8|0
1667280300000|2022-11-01 05:25:00|6314.6|6311.6|6316.2|6313.2|6316.3|6313.3|6312.8|6309.8|0
1667280600000|2022-11-01 05:30:00|6316.3|6313.3|6314.6|6311.6|6316.3|6313.3|6314.5|6311.5|0
1667280900000|2022-11-01 05:35:00|6316.3|6313.3|6314.6|6311.6|6316.3|6313.3|6314.6|6311.6|0
1667281200000|2022-11-01 05:40:00|6312.9|6309.9|6314.4|6311.4|6316.1|6313.1|6312.9|6309.9|0
1667281500000|2022-11-01 05:45:00|6314.5|6311.5|6318.5|6315.5|6319.4|6316.4|6314.5|6311.5|0
1667281800000|2022-11-01 05:50:00|6319.3|6316.3|6314.2|6311.2|6319.3|6316.3|6312.5|6309.5|0
1667282100000|2022-11-01 05:55:00|6314.3|6311.3|6315.3|6312.3|6317|6314|6314.2|6311.2|0
1667282400000|2022-11-01 06:00:00|6317|6314|6318.7|6315.7|6318.7|6315.7|6315.3|6312.3|0
1667282700000|2022-11-01 06:05:00|6318.6|6315.6|6317.1|6314.1|6320.4|6317.4|6317|6314|0
1667283000000|2022-11-01 06:10:00|6317.2|6314.2|6319.5|6316.5|6320.5|6317.5|6317.1|6314.1|0
1667283300000|2022-11-01 06:15:00|6321.2|6318.2|6319.6|6316.6|6321.3|6318.3|6319.6|6316.6|0
1667283600000|2022-11-01 06:20:00|6318.7|6315.7|6319.5|6316.5|6319.6|6316.6|6317.8|6314.8|0
1667283900000|2022-11-01 06:25:00|6319.6|6316.6|6319.5|6316.5|6319.6|6316.6|6317.8|6314.8|0
1667284200000|2022-11-01 06:30:00|6321.2|6318.2|6315.8|6312.8|6321.2|6318.2|6315.8|6312.8|0
1667284500000|2022-11-01 06:35:00|6316.6|6313.6|6315.8|6312.8|6317.5|6314.5|6314.1|6311.1|0
1667284800000|2022-11-01 06:40:00|6317.5|6314.5|6319.1|6316.1|6319.3|6316.3|6317.5|6314.5|0
1667285100000|2022-11-01 06:45:00|6317.4|6314.4|6317.2|6314.2|6317.5|6314.5|6314.1|6311.1|0
1667285400000|2022-11-01 06:50:00|6317.1|6314.1|6315.2|6312.2|6318.9|6315.9|6313.7|6310.7|0
1667285700000|2022-11-01 06:55:00|6313.5|6310.5|6317.7|6314.7|6318.6|6315.6|6313.5|6310.5|0
1667286000000|2022-11-01 07:00:00|6316.9|6313.9|6316.2|6314.2|6322.5|6320.5|6315.2|6311.7|524
1667286300000|2022-11-01 07:05:00|6316.5|6314.5|6323.5|6321.5|6324.5|6322.5|6315.2|6313.2|286
1667286600000|2022-11-01 07:10:00|6323.7|6321.7|6329.2|6327.2|6329.5|6327.5|6323.5|6321.5|139
1667286900000|2022-11-01 07:15:00|6329.5|6327.5|6330.2|6328.2|6330.7|6328.7|6325.7|6323.7|221
1667287200000|2022-11-01 07:20:00|6330|6328|6318.5|6316.5|6333|6331|6318.5|6316.5|316
1667287500000|2022-11-01 07:25:00|6318.2|6316.2|6314.7|6312.7|6318.2|6316.2|6313.5|6311.5|173
1667287800000|2022-11-01 07:30:00|6315|6313|6316.2|6314.2|6317.5|6315.5|6312.7|6310.7|137
1667288100000|2022-11-01 07:35:00|6316|6314|6320|6318|6321.2|6319.2|6315.7|6313.7|159
1667288400000|2022-11-01 07:40:00|6319.7|6317.7|6322.5|6320.5|6323.5|6321.5|6319|6317|174
1667288700000|2022-11-01 07:45:00|6322.2|6320.2|6324|6322|6325.2|6323.2|6321.5|6319.5|113
1667289000000|2022-11-01 07:50:00|6323.7|6321.7|6328.2|6326.2|6329.7|6327.7|6323.7|6321.7|109
1667289300000|2022-11-01 07:55:00|6328|6326|6326.2|6324.2|6328.7|6326.7|6324.2|6322.2|184
1667289600000|2022-11-01 08:00:00|6325.7|6324.7|6357.7|6356.7|6360.2|6359.2|6323|6322|2335
1667289900000|2022-11-01 08:05:00|6357.5|6356.5|6365.7|6364.7|6371.5|6370.5|6356.2|6355.2|1608
1667290200000|2022-11-01 08:10:00|6366|6365|6370.5|6369.5|6373.2|6372.2|6361.2|6360.2|800
1667290500000|2022-11-01 08:15:00|6370.2|6369.2|6368.7|6367.7|6376.2|6375.2|6368.5|6367.5|710
1667290800000|2022-11-01 08:20:00|6369|6368|6367.2|6366.2|6377|6376|6367.2|6366.2|634
1667291100000|2022-11-01 08:25:00|6367.5|6366.5|6367.2|6366.2|6369.7|6368.7|6358.5|6357.5|853
1667291400000|2022-11-01 08:30:00|6367|6366|6366.7|6365.7|6372|6371|6365.7|6364.7|558
1667291700000|2022-11-01 08:35:00|6367|6366|6367.7|6366.7|6375|6374|6366.7|6365.7|391
1667292000000|2022-11-01 08:40:00|6367.9|6366.9|6376.7|6375.7|6379.4|6378.4|6366.7|6365.7|527
1667292300000|2022-11-01 08:45:00|6376.4|6375.4|6378.2|6377.2|6379.7|6378.7|6372.9|6371.9|624
1667292600000|2022-11-01 08:50:00|6378.4|6377.4|6376.4|6375.4|6383.2|6382.2|6375.7|6374.7|485
1667292900000|2022-11-01 08:55:00|6376.7|6375.7|6375.2|6374.2|6376.7|6375.7|6371.4|6370.4|384
1667293200000|2022-11-01 09:00:00|6375.4|6374.4|6364.7|6363.7|6375.4|6374.4|6363.4|6362.4|381
1667293500000|2022-11-01 09:05:00|6364.9|6363.9|6365.7|6364.7|6370.2|6369.2|6363.2|6362.2|766
1667293800000|2022-11-01 09:10:00|6365.9|6364.9|6369.9|6368.9|6371.7|6370.7|6365.9|6364.9|587
1667294100000|2022-11-01 09:15:00|6369.7|6368.7|6371.2|6370.2|6372.2|6371.2|6364.9|6363.9|485
1667294400000|2022-11-01 09:20:00|6371.4|6370.4|6367.2|6366.2|6372.7|6371.7|6365.7|6364.7|327
1667294700000|2022-11-01 09:25:00|6367.7|6366.7|6365.2|6364.2|6368.4|6367.4|6361.9|6360.9|291
1667295000000|2022-11-01 09:30:00|6365.4|6364.4|6366.7|6365.7|6369.4|6368.4|6363.7|6362.7|222
1667295300000|2022-11-01 09:35:00|6366.4|6365.4|6363.7|6362.7|6367.2|6366.2|6362.7|6361.7|184
1667295600000|2022-11-01 09:40:00|6363.9|6362.9|6366.2|6365.2|6367.9|6366.9|6363.7|6362.7|333
1667295900000|2022-11-01 09:45:00|6366.4|6365.4|6367.4|6366.4|6370.2|6369.2|6364.7|6363.7|218
1667296200000|2022-11-01 09:50:00|6367.7|6366.7|6368.4|6367.4|6369.7|6368.7|6366.2|6365.2|147
1667296500000|2022-11-01 09:55:00|6368.7|6367.7|6369.7|6368.7|6370.7|6369.7|6366.7|6365.7|192
1667296800000|2022-11-01 10:00:00|6369.4|6368.4|6368.9|6367.9|6372.4|6371.4|6368.7|6367.7|175
1667297100000|2022-11-01 10:05:00|6368.7|6367.7|6372.7|6371.7|6375.4|6374.4|6365.9|6364.9|317
1667297400000|2022-11-01 10:10:00|6372.9|6371.9|6373.7|6372.7|6377.4|6376.4|6372.4|6371.4|244
1667297700000|2022-11-01 10:15:00|6373.4|6372.4|6370.7|6369.7|6374.2|6373.2|6369.2|6368.2|264
1667298000000|2022-11-01 10:20:00|6370.9|6369.9|6373.2|6372.2|6375.4|6374.4|6370.4|6369.4|208
1667298300000|2022-11-01 10:25:00|6373.4|6372.4|6369.7|6368.7|6375.2|6374.2|6368.7|6367.7|263
1667298600000|2022-11-01 10:30:00|6369.9|6368.9|6376.7|6375.7|6376.7|6375.7|6369.7|6368.7|222
1667298900000|2022-11-01 10:35:00|6376.4|6375.4|6375.4|6374.4|6377.9|6376.9|6374.9|6373.9|161
1667299200000|2022-11-01 10:40:00|6375.2|6374.2|6372.7|6371.7|6377.4|6376.4|6371.7|6370.7|174
1667299500000|2022-11-01 10:45:00|6372.9|6371.9|6374.9|6373.9|6374.9|6373.9|6371.2|6370.2|170
1667299800000|2022-11-01 10:50:00|6375.2|6374.2|6379.9|6378.9|6380.2|6379.2|6374.9|6373.9|140
1667300100000|2022-11-01 10:55:00|6379.7|6378.7|6379.7|6378.7|6381.2|6380.2|6378.2|6377.2|2224
1667300400000|2022-11-01 11:00:00|6378.9|6377.9|6379.7|6378.7|6380.2|6379.2|6374.7|6373.7|264
1667300700000|2022-11-01 11:05:00|6379.4|6378.4|6381.7|6380.7|6384.7|6383.7|6379.2|6378.2|336
1667301000000|2022-11-01 11:10:00|6381.4|6380.4|6376.7|6375.7|6382.9|6381.9|6373.4|6372.4|203
1667301300000|2022-11-01 11:15:00|6376.2|6375.2|6374.7|6373.7|6378.2|6377.2|6373.2|6372.2|380
1667301600000|2022-11-01 11:20:00|6375.2|6374.2|6375.2|6374.2|6377.2|6376.2|6374.7|6373.7|118
1667301900000|2022-11-01 11:25:00|6374.9|6373.9|6375.4|6374.4|6378.2|6377.2|6374.2|6373.2|159
1667302200000|2022-11-01 11:30:00|6375.2|6374.2|6378.2|6377.2|6379.7|6378.7|6374.7|6373.7|171
1667302500000|2022-11-01 11:35:00|6378.4|6377.4|6370.2|6369.2|6378.7|6377.7|6370.2|6369.2|169
1667302800000|2022-11-01 11:40:00|6370.4|6369.4|6367.4|6366.4|6371.4|6370.4|6365.9|6364.9|170
1667303100000|2022-11-01 11:45:00|6367.7|6366.7|6366.7|6365.7|6368.7|6367.7|6364.7|6363.7|101
1667303400000|2022-11-01 11:50:00|6366.9|6365.9|6368.9|6367.9|6369.2|6368.2|6365.2|6364.2|107
1667303700000|2022-11-01 11:55:00|6369.2|6368.2|6368.9|6367.9|6372.7|6371.7|6368.7|6367.7|197
1667304000000|2022-11-01 12:00:00|6369.2|6368.2|6365.4|6364.4|6372.9|6371.9|6364.2|6363.2|177
1667304300000|2022-11-01 12:05:00|6365.2|6364.2|6367.2|6366.2|6368.7|6367.7|6363.4|6362.4|182
1667304600000|2022-11-01 12:10:00|6367.4|6366.4|6367.7|6366.7|6369.7|6368.7|6365.7|6364.7|196
1667304900000|2022-11-01 12:15:00|6367.4|6366.4|6367.7|6366.7|6371.2|6370.2|6367.2|6366.2|182
1667305200000|2022-11-01 12:20:00|6367.9|6366.9|6371.2|6370.2|6371.7|6370.7|6364.9|6363.9|256
1667305500000|2022-11-01 12:25:00|6370.9|6369.9|6367.2|6366.2|6372.4|6371.4|6365.4|6364.4|137
1667305800000|2022-11-01 12:30:00|6367.4|6366.4|6366.2|6365.2|6371.4|6370.4|6365.4|6364.4|189
1667306100000|2022-11-01 12:35:00|6366.4|6365.4|6368.7|6367.7|6369.9|6368.9|6365.9|6364.9|115
1667306400000|2022-11-01 12:40:00|6369|6368|6365|6364|6370.2|6369.2|6364.2|6363.2|187
1667306700000|2022-11-01 12:45:00|6365.2|6364.2|6369|6368|6371.5|6370.5|6365|6364|90
1667307000000|2022-11-01 12:50:00|6369.2|6368.2|6366.5|6365.5|6372|6371|6365.5|6364.5|199
1667307300000|2022-11-01 12:55:00|6366.7|6365.7|6366|6365|6370|6369|6365.2|6364.2|348
1667307600000|2022-11-01 13:00:00|6365.7|6364.7|6368|6367|6369.5|6368.5|6365.5|6364.5|224
1667307900000|2022-11-01 13:05:00|6367.7|6366.7|6371.5|6370.5|6371.7|6370.7|6366.5|6365.5|335
1667308200000|2022-11-01 13:10:00|6371|6370|6376.5|6375.5|6378|6377|6370.5|6369.5|494
1667308500000|2022-11-01 13:15:00|6376.7|6375.7|6380.7|6379.7|6381.2|6380.2|6376|6375|247
1667308800000|2022-11-01 13:20:00|6380.5|6379.5|6378.7|6377.7|6381.7|6380.7|6378.5|6377.5|208
1667309100000|2022-11-01 13:25:00|6378.5|6377.5|6375.5|6374.5|6379|6378|6375.2|6374.2|166
1667309400000|2022-11-01 13:30:00|6375.2|6374.2|6372.2|6371.2|6376.5|6375.5|6367.5|6366.5|529
1667309700000|2022-11-01 13:35:00|6372|6371|6370.2|6369.2|6374.2|6373.2|6367.2|6366.2|629
1667310000000|2022-11-01 13:40:00|6370|6369|6373.2|6372.2|6373.7|6372.7|6366.2|6365.2|394
1667310300000|2022-11-01 13:45:00|6373|6372|6365.7|6364.7|6373|6372|6364|6363|769
1667310600000|2022-11-01 13:50:00|6365.5|6364.5|6363|6362|6367.2|6366.2|6361|6360|499
1667310900000|2022-11-01 13:55:00|6363.2|6362.2|6365.7|6364.7|6367.5|6366.5|6362.5|6361.5|351
1667311200000|2022-11-01 14:00:00|6360.5|6359.5|6346.5|6345.5|6364.7|6363.7|6342.7|6341.7|1540
1667311500000|2022-11-01 14:05:00|6346.7|6345.7|6341|6340|6351.5|6350.5|6339.5|6338.5|746
1667311800000|2022-11-01 14:10:00|6340.7|6339.7|6341|6340|6347|6346|6337.7|6336.7|722
1667312100000|2022-11-01 14:15:00|6341.5|6340.5|6342.2|6341.2|6346.7|6345.7|6339|6338|735
1667312400000|2022-11-01 14:20:00|6342|6341|6340|6339|6347.5|6346.5|6337.2|6336.2|639
1667312700000|2022-11-01 14:25:00|6339.7|6338.7|6347.5|6346.5|6349|6348|6338|6337|432
1667313000000|2022-11-01 14:30:00|6348|6347|6350.5|6349.5|6351|6350|6343|6342|733
1667313300000|2022-11-01 14:35:00|6350.7|6349.7|6337|6336|6352.2|6351.2|6336.5|6335.5|688
1667313600000|2022-11-01 14:40:00|6336.7|6335.7|6321.5|6320.5|6336.7|6335.7|6317.2|6316.2|977
1667313900000|2022-11-01 14:45:00|6321.7|6320.7|6319.2|6318.2|6326.7|6325.7|6315.5|6314.5|684
1667314200000|2022-11-01 14:50:00|6319|6318|6324|6323|6324.7|6323.7|6316|6315|587
1667314500000|2022-11-01 14:55:00|6324.2|6323.2|6317.7|6316.7|6325.2|6324.2|6312.5|6311.5|688
1667314800000|2022-11-01 15:00:00|6317.5|6316.5|6316.2|6315.2|6320.5|6319.5|6312|6311|717
1667315100000|2022-11-01 15:05:00|6316|6315|6318.5|6317.5|6318.5|6317.5|6311|6310|589
1667315400000|2022-11-01 15:10:00|6319|6318|6318.2|6317.2|6320.2|6319.2|6316.7|6315.7|552
1667315700000|2022-11-01 15:15:00|6318|6317|6310|6309|6323.5|6322.5|6310|6309|614
1667316000000|2022-11-01 15:20:00|6310.2|6309.2|6308.2|6307.2|6314.7|6313.7|6306|6305|529
1667316300000|2022-11-01 15:25:00|6308.5|6307.5|6319.7|6318.7|6320.5|6319.5|6306|6305|542
1667316600000|2022-11-01 15:30:00|6320|6319|6319.5|6318.5|6324.7|6323.7|6316|6315|541
1667316900000|2022-11-01 15:35:00|6320|6319|6309.5|6308.5|6323|6322|6306|6305|531
1667317200000|2022-11-01 15:40:00|6309.2|6308.2|6310.2|6309.2|6313.5|6312.5|6307.7|6306.7|432
1667317500000|2022-11-01 15:45:00|6310.5|6309.5|6320|6319|6322|6321|6308|6307|575
1667317800000|2022-11-01 15:50:00|6319.7|6318.7|6322.5|6321.5|6324|6323|6318.5|6317.5|639
1667318100000|2022-11-01 15:55:00|6322.7|6321.7|6323|6322|6325|6324|6320|6319|361
1667318400000|2022-11-01 16:00:00|6322.5|6321.5|6317.5|6316.5|6324|6323|6314.5|6313.5|665
1667318700000|2022-11-01 16:05:00|6317.2|6316.2|6322.5|6321.5|6331.7|6330.7|6317|6316|870
1667319000000|2022-11-01 16:10:00|6322.2|6321.2|6319.2|6318.2|6325.5|6324.5|6317.2|6316.2|375
1667319300000|2022-11-01 16:15:00|6318.7|6317.7|6316.5|6315.5|6321|6320|6314.5|6313.5|479
1667319600000|2022-11-01 16:20:00|6316.7|6315.7|6320|6319|6326|6325|6316.2|6315.2|739
1667319900000|2022-11-01 16:25:00|6319.2|6318.2|6323.5|6322.5|6326.5|6325.5|6319.2|6318.2|882
1667320200000|2022-11-01 16:30:00|6323|6322|6328|6326|6329|6327|6323|6321|2654
1667320500000|2022-11-01 16:35:00|6328.7|6326.7|6333.5|6331.5|6333.5|6331.5|6321|6319|1356
1667320800000|2022-11-01 16:40:00|6333.2|6331.2|6333.7|6331.7|6335.7|6333.7|6329.5|6327.5|446
1667321100000|2022-11-01 16:45:00|6333.5|6331.5|6334.7|6332.7|6336|6334|6331.7|6329.7|162
1667321400000|2022-11-01 16:50:00|6335|6333|6333.2|6331.2|6336|6334|6329|6327|136
1667321700000|2022-11-01 16:55:00|6333.5|6331.5|6336.5|6334.5|6336.5|6334.5|6329.7|6327.7|120
1667322000000|2022-11-01 17:00:00|6336.2|6334.2|6333.5|6331.5|6336.5|6334.5|6331.5|6329.5|126
1667322300000|2022-11-01 17:05:00|6333.2|6331.2|6334|6332|6336|6334|6332.2|6330.2|145
1667322600000|2022-11-01 17:10:00|6334.2|6332.2|6340.5|6338.5|6343.5|6341.5|6334|6332|220
1667322900000|2022-11-01 17:15:00|6340.2|6338.2|6343.7|6341.7|6345.5|6343.5|6338.5|6336.5|238
1667323200000|2022-11-01 17:20:00|6344|6342|6342|6340|6345.5|6343.5|6341.7|6339.7|143
1667323500000|2022-11-01 17:25:00|6341.5|6339.5|6339.7|6337.7|6342|6340|6339.2|6337.2|98
1667323800000|2022-11-01 17:30:00|6340|6338|6335.7|6333.7|6340.5|6338.5|6335|6333|89
1667324100000|2022-11-01 17:35:00|6335.5|6333.5|6334.2|6332.2|6336.5|6334.5|6333|6331|100
1667324400000|2022-11-01 17:40:00|6334|6332|6338.2|6336.2|6340.2|6338.2|6334|6332|73
1667324700000|2022-11-01 17:45:00|6338|6336|6341|6339|6343|6341|6337.5|6335.5|99
1667325000000|2022-11-01 17:50:00|6341.5|6339.5|6340.5|6338.5|6343.2|6341.2|6340|6338|68
1667325300000|2022-11-01 17:55:00|6340.2|6338.2|6344.7|6342.7|6345.2|6343.2|6340|6338|84
1667325600000|2022-11-01 18:00:00|6345|6343|6344.5|6342.5|6346.5|6344.5|6342.2|6340.2|76
1667325900000|2022-11-01 18:05:00|6344.2|6342.2|6346|6344|6346.7|6344.7|6342|6340|48
1667326200000|2022-11-01 18:10:00|6345.7|6343.7|6344.2|6342.2|6346.2|6344.2|6343.7|6341.7|55
1667326500000|2022-11-01 18:15:00|6344|6342|6341.5|6339.5|6345|6343|6341.2|6339.2|54
1667326800000|2022-11-01 18:20:00|6341.2|6339.2|6340.7|6338.7|6343.7|6341.7|6339.2|6337.2|44
1667327100000|2022-11-01 18:25:00|6341|6339|6342.7|6340.7|6342.7|6340.7|6338.2|6336.2|32
1667327400000|2022-11-01 18:30:00|6342|6340|6339.7|6337.7|6343.7|6341.7|6337.2|6335.2|52
1667327700000|2022-11-01 18:35:00|6340|6338|6340.2|6338.2|6341.7|6339.7|6339.2|6337.2|38
1667328000000|2022-11-01 18:40:00|6340.5|6338.5|6339.2|6337.2|6341.7|6339.7|6337.2|6335.2|21
1667328300000|2022-11-01 18:45:00|6339.5|6337.5|6336.7|6334.7|6340.2|6338.2|6335.7|6333.7|52
1667328600000|2022-11-01 18:50:00|6336.5|6334.5|6341|6339|6342.5|6340.5|6336|6334|61
1667328900000|2022-11-01 18:55:00|6340.7|6338.7|6346.5|6344.5|6349|6347|6340.7|6338.7|82
1667329200000|2022-11-01 19:00:00|6346.7|6344.7|6344.2|6342.2|6347|6345|6343.2|6341.2|37
1667329500000|2022-11-01 19:05:00|6344.5|6342.5|6346.2|6344.2|6348.5|6346.5|6344.2|6342.2|58
1667329800000|2022-11-01 19:10:00|6346.5|6344.5|6341.7|6339.7|6346.5|6344.5|6341|6339|43
1667330100000|2022-11-01 19:15:00|6341.5|6339.5|6342.2|6340.2|6342.2|6340.2|6338|6336|44
1667330400000|2022-11-01 19:20:00|6342|6340|6341.7|6339.7|6343.5|6341.5|6340.2|6338.2|19
1667330700000|2022-11-01 19:25:00|6341.5|6339.5|6339.2|6337.2|6342|6340|6338.2|6336.2|37
1667331000000|2022-11-01 19:30:00|6339.5|6337.5|6339.2|6337.2|6341.7|6339.7|6337.7|6335.7|76
1667331300000|2022-11-01 19:35:00|6339.5|6337.5|6337.5|6335.5|6341.2|6339.2|6337|6335|106
1667331600000|2022-11-01 19:40:00|6337|6335|6339.2|6337.2|6340.2|6338.2|6336|6334|77
1667331900000|2022-11-01 19:45:00|6339|6337|6342.5|6340.5|6342.5|6340.5|6336.5|6334.5|28
1667332200000|2022-11-01 19:50:00|6342.7|6340.7|6339.7|6337.7|6344.2|6342.2|6338.2|6336.2|70
1667332500000|2022-11-01 19:55:00|6339.5|6337.5|6338.7|6336.7|6344.7|6342.7|6338.2|6336.2|153
1667332800000|2022-11-01 20:00:00|6339|6337|6335.2|6333.2|6341|6339|6334.5|6332.5|63
1667333100000|2022-11-01 20:05:00|6335|6333|6333.2|6331.2|6336|6334|6333.2|6331.2|20
1667333400000|2022-11-01 20:10:00|6333|6331|6330.2|6328.2|6333|6331|6329.7|6327.7|18
1667333700000|2022-11-01 20:15:00|6330|6328|6333|6331|6334.2|6332.2|6329.2|6327.2|12
1667334000000|2022-11-01 20:20:00|6333.2|6331.2|6330.7|6328.7|6333.5|6331.5|6330.5|6328.5|8
1667334300000|2022-11-01 20:25:00|6331|6329|6332.7|6330.7|6332.7|6330.7|6329|6327|9
1667334600000|2022-11-01 20:30:00|6332.5|6330.5|6333.7|6331.7|6334|6332|6332.2|6330.2|15
1667334900000|2022-11-01 20:35:00|6333.5|6331.5|6334.7|6332.7|6335.2|6333.2|6333.5|6331.5|10
1667335200000|2022-11-01 20:40:00|6334.5|6332.5|6335.2|6333.2|6336|6334|6334.2|6332.2|18
1667335500000|2022-11-01 20:45:00|6335|6333|6334.7|6332.7|6335|6333|6333.2|6331.2|8
1667335800000|2022-11-01 20:50:00|6334.5|6332.5|6334.5|6332.5|6335.7|6333.7|6334|6332|25
1667336100000|2022-11-01 20:55:00|6334.7|6332.7|6340|6338|6340|6338|6334.5|6332.5|67
1667336400000|2022-11-01 21:00:00|6337.4|6333.4|6339|6335|6339|6335|6337.4|6333.4|0
1667336700000|2022-11-01 21:05:00|6338.8|6334.8|6338.1|6334.1|6338.8|6334.8|6337.6|6333.6|0
1667337000000|2022-11-01 21:10:00|6337.9|6333.9|6337.9|6333.9|6338.1|6334.1|6337.6|6333.6|0
1667337300000|2022-11-01 21:15:00|6338|6334|6338.6|6334.6|6339|6335|6337.9|6333.9|0
1667337600000|2022-11-01 21:20:00|6338.3|6334.3|6337.9|6333.9|6338.6|6334.6|6337.9|6333.9|0
1667337900000|2022-11-01 21:25:00|6338.1|6334.1|6339.1|6335.1|6339.1|6335.1|6338.1|6334.1|0
1667338200000|2022-11-01 21:30:00|6338.8|6334.8|6338.4|6334.4|6338.8|6334.8|6338.4|6334.4|0
1667338500000|2022-11-01 21:35:00|6338.6|6334.6|6338.6|6334.6|6338.8|6334.8|6338.2|6334.2|0
1667339100000|2022-11-01 21:45:00|6338.2|6334.2|6338.5|6334.5|6338.7|6334.7|6338.2|6334.2|0
1667339400000|2022-11-01 21:50:00|6338.7|6334.7|6338.5|6334.5|6338.7|6334.7|6338.5|6334.5|0
1667339700000|2022-11-01 21:55:00|6338.7|6334.7|6339|6335|6339|6335|6338.2|6334.2|0
1667340000000|2022-11-01 22:00:00|6339.1|6335.1|6341.3|6337.3|6343.4|6339.4|6339.1|6335.1|0
1667340300000|2022-11-01 22:05:00|6341.6|6337.6|6340.7|6336.7|6342|6338|6338.8|6334.8|0
1667340600000|2022-11-01 22:10:00|6340.9|6336.9|6343.1|6339.1|6343.8|6339.8|6340.9|6336.9|0
1667340900000|2022-11-01 22:15:00|6343.4|6339.4|6343.4|6339.4|6346.2|6342.2|6343.3|6339.3|0
1667341200000|2022-11-01 22:20:00|6343.5|6339.5|6344.1|6340.1|6344.8|6340.8|6342.4|6338.4|0
1667341500000|2022-11-01 22:25:00|6343.8|6339.8|6344.6|6340.6|6344.8|6340.8|6342.4|6338.4|0
1667341800000|2022-11-01 22:30:00|6344.4|6340.4|6344.4|6340.4|6345.3|6341.3|6342.7|6338.7|0
1667342100000|2022-11-01 22:35:00|6344.3|6340.3|6345.5|6341.5|6345.5|6341.5|6344.1|6340.1|0
1667342400000|2022-11-01 22:40:00|6345.7|6341.7|6344.4|6340.4|6345.7|6341.7|6344.1|6340.1|0
1667342700000|2022-11-01 22:45:00|6344.1|6340.1|6344.2|6340.2|6345.2|6341.2|6343.8|6339.8|0
1667343000000|2022-11-01 22:50:00|6344|6340|6345.6|6341.6|6345.6|6341.6|6343.8|6339.8|0
1667343300000|2022-11-01 22:55:00|6345.2|6341.2|6345.2|6341.2|6345.2|6341.2|6344.5|6340.5|0
1667343600000|2022-11-01 23:00:00|6345.4|6341.4|6346.6|6342.6|6347.5|6343.5|6344.8|6340.8|0
1667343900000|2022-11-01 23:05:00|6346.4|6342.4|6346.4|6342.4|6347.5|6343.5|6346.1|6342.1|0
1667344200000|2022-11-01 23:10:00|6346.1|6342.1|6346.3|6342.3|6346.4|6342.4|6344.3|6340.3|0
1667344500000|2022-11-01 23:15:00|6346.2|6342.2|6346.1|6342.1|6347.1|6343.1|6345.4|6341.4|0
1667344800000|2022-11-01 23:20:00|6345.9|6341.9|6346.8|6342.8|6347.1|6343.1|6345.9|6341.9|0
1667345100000|2022-11-01 23:25:00|6346.7|6342.7|6347.4|6343.4|6348.1|6344.1|6346.4|6342.4|0
1667345400000|2022-11-01 23:30:00|6347.1|6343.1|6348.5|6344.5|6348.5|6344.5|6347.1|6343.1|0
1667345700000|2022-11-01 23:35:00|6348.4|6344.4|6347|6343|6348.4|6344.4|6347|6343|0
1667346000000|2022-11-01 23:40:00|6347.1|6343.1|6344.6|6340.6|6347.4|6343.4|6344.3|6340.3|0
1667346300000|2022-11-01 23:45:00|6344.8|6340.8|6342.2|6338.2|6345|6341|6341.8|6337.8|0
1667346600000|2022-11-01 23:50:00|6341.8|6337.8|6342.3|6338.3|6343.9|6339.9|6340.8|6336.8|0
1667346900000|2022-11-01 23:55:00|6342.6|6338.6|6343|6339|6345.4|6341.4|6342.3|6338.3|0
1667347200000|2022-11-02 00:00:00|6343.3|6339.3|6343.7|6339.7|6347.1|6343.1|6343|6339|0
1667347500000|2022-11-02 00:05:00|6343.6|6339.6|6338.8|6334.8|6343.6|6339.6|6338.1|6334.1|0
1667347800000|2022-11-02 00:10:00|6339.2|6335.2|6340.2|6336.2|6341.2|6337.2|6338.8|6334.8|0
1667348100000|2022-11-02 00:15:00|6340|6336|6339.9|6336.9|6343.3|6340.3|6338.2|6335.2|0
1667348400000|2022-11-02 00:20:00|6341.6|6338.6|6343.3|6340.3|6343.3|6340.3|6341.6|6338.6|0
1667348700000|2022-11-02 00:25:00|6341.6|6338.6|6343.3|6340.3|6343.3|6340.3|6338.2|6335.2|0
1667349000000|2022-11-02 00:30:00|6344.2|6341.2|6345.1|6342.1|6348.5|6345.5|6343.3|6340.3|0
1667349300000|2022-11-02 00:35:00|6346.8|6343.8|6350.3|6347.3|6350.4|6347.4|6346.8|6343.8|0
1667349600000|2022-11-02 00:40:00|6350.4|6347.4|6348.7|6345.7|6350.4|6347.4|6347|6344|0
1667349900000|2022-11-02 00:45:00|6350.4|6347.4|6353.8|6350.8|6355.5|6352.5|6348.7|6345.7|0
1667350200000|2022-11-02 00:50:00|6355.5|6352.5|6351.2|6348.2|6355.5|6352.5|6350.3|6347.3|0
1667350500000|2022-11-02 00:55:00|6350.3|6347.3|6352.9|6349.9|6353.8|6350.8|6348.6|6345.6|0
1667350800000|2022-11-02 01:00:00|6353.8|6350.8|6350.3|6347.3|6353.8|6350.8|6348.6|6345.6|0
1667351100000|2022-11-02 01:05:00|6349.5|6346.5|6350.3|6347.3|6352.1|6349.1|6349.5|6346.5|0
1667351400000|2022-11-02 01:10:00|6348.7|6345.7|6352.1|6349.1|6352.1|6349.1|6348.6|6345.6|0
1667351700000|2022-11-02 01:15:00|6352.9|6349.9|6355.3|6352.3|6355.4|6352.4|6352|6349|0
1667352000000|2022-11-02 01:20:00|6354.5|6351.5|6355.4|6352.4|6357|6354|6353.7|6350.7|0
1667352300000|2022-11-02 01:25:00|6355.5|6352.5|6353.7|6350.7|6355.5|6352.5|6353.7|6350.7|0
1667352600000|2022-11-02 01:30:00|6354.6|6351.6|6353.7|6350.7|6355.4|6352.4|6352|6349|0
1667352900000|2022-11-02 01:35:00|6353.8|6350.8|6358.8|6355.8|6358.9|6355.9|6352.1|6349.1|0
1667353200000|2022-11-02 01:40:00|6358.7|6355.7|6357|6354|6358.8|6355.8|6355.3|6352.3|0
1667353500000|2022-11-02 01:45:00|6355.3|6352.3|6353.6|6350.6|6355.3|6352.3|6351.9|6348.9|0
1667353800000|2022-11-02 01:50:00|6351.9|6348.9|6353.6|6350.6|6353.6|6350.6|6351.9|6348.9|0
1667354100000|2022-11-02 01:55:00|6354.5|6351.5|6355.3|6352.3|6355.3|6352.3|6351.9|6348.9|0
1667354400000|2022-11-02 02:00:00|6357|6354|6353.6|6350.6|6357|6354|6353.6|6350.6|0
1667354700000|2022-11-02 02:05:00|6351.9|6348.9|6351|6348|6353.5|6350.5|6350.1|6347.1|0
1667355000000|2022-11-02 02:10:00|6350.1|6347.1|6352.7|6349.7|6353.5|6350.5|6350.1|6347.1|0
1667355300000|2022-11-02 02:15:00|6353.5|6350.5|6351.8|6348.8|6355.3|6352.3|6351.8|6348.8|0
1667355600000|2022-11-02 02:20:00|6351.9|6348.9|6351.8|6348.8|6353.5|6350.5|6350.1|6347.1|0
1667355900000|2022-11-02 02:25:00|6352.7|6349.7|6355.2|6352.2|6355.3|6352.3|6351.8|6348.8|0
1667356200000|2022-11-02 02:30:00|6355.3|6352.3|6356.1|6353.1|6357|6354|6355.2|6352.2|0
1667356500000|2022-11-02 02:35:00|6356.9|6353.9|6358.7|6355.7|6358.7|6355.7|6356.9|6353.9|0
1667356800000|2022-11-02 02:40:00|6360.4|6357.4|6359|6356|6360.7|6357.7|6359|6356|0
1667357100000|2022-11-02 02:45:00|6359.9|6356.9|6360.7|6357.7|6360.8|6357.8|6359|6356|0
1667357400000|2022-11-02 02:50:00|6360.8|6357.8|6359|6356|6360.8|6357.8|6359|6356|0
1667357700000|2022-11-02 02:55:00|6359.1|6356.1|6359|6356|6360.8|6357.8|6359|6356|0
1667358000000|2022-11-02 03:00:00|6357.3|6354.3|6354.7|6351.7|6359|6356|6353.9|6350.9|0
1667358300000|2022-11-02 03:05:00|6355.5|6352.5|6357.3|6354.3|6357.3|6354.3|6355.5|6352.5|0
1667358600000|2022-11-02 03:10:00|6355.6|6352.6|6357.2|6354.2|6357.3|6354.3|6355.4|6352.4|0
1667358900000|2022-11-02 03:15:00|6355.5|6352.5|6358.9|6355.9|6358.9|6355.9|6355.4|6352.4|0
1667359200000|2022-11-02 03:20:00|6360.6|6357.6|6364.1|6361.1|6365.8|6362.8|6360.6|6357.6|0
1667359500000|2022-11-02 03:25:00|6364|6361|6361.5|6358.5|6364.1|6361.1|6360.6|6357.6|0
1667359800000|2022-11-02 03:30:00|6362.3|6359.3|6358.6|6355.6|6362.4|6359.4|6358.6|6355.6|0
1667360100000|2022-11-02 03:35:00|6359.5|6356.5|6360.3|6357.3|6361.2|6358.2|6358.6|6355.6|0
1667360400000|2022-11-02 03:40:00|6359.5|6356.5|6358.6|6355.6|6360.3|6357.3|6358.6|6355.6|0
1667360700000|2022-11-02 03:45:00|6359.5|6356.5|6360.3|6357.3|6360.3|6357.3|6358.6|6355.6|0
1667361000000|2022-11-02 03:50:00|6360.4|6357.4|6361.2|6358.2|6362.1|6359.1|6360.4|6357.4|0
1667361300000|2022-11-02 03:55:00|6360.4|6357.4|6360.2|6357.2|6360.4|6357.4|6360.1|6357.1|0
1667361600000|2022-11-02 04:00:00|6358.5|6355.5|6358.5|6355.5|6360.2|6357.2|6358.5|6355.5|0
1667361900000|2022-11-02 04:05:00|6358.4|6355.4|6356.8|6353.8|6358.4|6355.4|6355|6352|0
1667362200000|2022-11-02 04:10:00|6356.7|6353.7|6356.2|6353.2|6356.8|6353.8|6354.5|6351.5|0
1667362500000|2022-11-02 04:15:00|6357.9|6354.9|6356.2|6353.2|6357.9|6354.9|6356.2|6353.2|0
1667362800000|2022-11-02 04:20:00|6357|6354|6356.2|6353.2|6357.9|6354.9|6356.2|6353.2|0
1667363100000|2022-11-02 04:25:00|6356.1|6353.1|6359.6|6356.6|6362.2|6359.2|6356.1|6353.1|0
1667363400000|2022-11-02 04:30:00|6360.5|6357.5|6358.8|6355.8|6361.3|6358.3|6357.9|6354.9|0
1667363700000|2022-11-02 04:35:00|6358|6355|6357.9|6354.9|6358.8|6355.8|6356.2|6353.2|0
1667364000000|2022-11-02 04:40:00|6359.6|6356.6|6359.7|6356.7|6359.7|6356.7|6357.9|6354.9|0
1667364300000|2022-11-02 04:45:00|6358|6355|6357.9|6354.9|6358|6355|6356.2|6353.2|0
1667364600000|2022-11-02 04:50:00|6358|6355|6359.8|6356.8|6359.8|6356.8|6357.9|6354.9|0
1667364900000|2022-11-02 04:55:00|6359.7|6356.7|6359.8|6356.8|6359.8|6356.8|6359.7|6356.7|0
1667365200000|2022-11-02 05:00:00|6361.5|6358.5|6360.3|6357.3|6363.2|6360.2|6359.5|6356.5|0
1667365500000|2022-11-02 05:05:00|6361.2|6358.2|6354.4|6351.4|6361.2|6358.2|6354.3|6351.3|0
1667365800000|2022-11-02 05:10:00|6356|6353|6359.5|6356.5|6359.5|6356.5|6356|6353|0
1667366100000|2022-11-02 05:15:00|6360.3|6357.3|6361.2|6358.2|6361.2|6358.2|6359.5|6356.5|0
1667366400000|2022-11-02 05:20:00|6362.9|6359.9|6362.9|6359.9|6363.8|6360.8|6361.2|6358.2|0
1667366700000|2022-11-02 05:25:00|6362|6359|6362.6|6359.6|6364.6|6361.6|6360.9|6357.9|0
1667367000000|2022-11-02 05:30:00|6361|6358|6360.9|6357.9|6362.6|6359.6|6360.9|6357.9|0
1667367300000|2022-11-02 05:35:00|6361|6358|6361|6358|6362.7|6359.7|6360.9|6357.9|0
1667367600000|2022-11-02 05:40:00|6362.7|6359.7|6362.6|6359.6|6362.7|6359.7|6360.9|6357.9|0
1667367900000|2022-11-02 05:45:00|6362.7|6359.7|6361|6358|6362.7|6359.7|6361|6358|0
1667368200000|2022-11-02 05:50:00|6360.1|6357.1|6359.3|6356.3|6361|6358|6357.6|6354.6|0
1667368500000|2022-11-02 05:55:00|6360.1|6357.1|6357.6|6354.6|6361|6358|6355.9|6352.9|0
1667368800000|2022-11-02 06:00:00|6355.9|6352.9|6354.9|6351.9|6357.6|6354.6|6354|6351|0
1667369100000|2022-11-02 06:05:00|6354.1|6351.1|6355.7|6352.7|6355.7|6352.7|6354|6351|0
1667369400000|2022-11-02 06:10:00|6354|6351|6352.3|6349.3|6354|6351|6348.9|6345.9|0
1667369700000|2022-11-02 06:15:00|6352.2|6349.2|6353.9|6350.9|6354|6351|6352.2|6349.2|0
1667370000000|2022-11-02 06:20:00|6352.2|6349.2|6350.5|6347.5|6353.9|6350.9|6348.8|6345.8|0
1667370300000|2022-11-02 06:25:00|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|6349.6|6346.6|0
1667370600000|2022-11-02 06:30:00|6353.9|6350.9|6352.1|6349.1|6355.6|6352.6|6352.1|6349.1|0
1667370900000|2022-11-02 06:35:00|6352.2|6349.2|6348.7|6345.7|6352.2|6349.2|6348.7|6345.7|0
1667371200000|2022-11-02 06:40:00|6349.6|6346.6|6350.3|6347.3|6350.4|6347.4|6348.6|6345.6|0
1667371500000|2022-11-02 06:45:00|6350.4|6347.4|6352|6349|6352.1|6349.1|6350.3|6347.3|0
1667371800000|2022-11-02 06:50:00|6352.1|6349.1|6348.6|6345.6|6352.1|6349.1|6348.6|6345.6|0
1667372100000|2022-11-02 06:55:00|6349.5|6346.5|6349.2|6346.2|6351|6348|6347.3|6344.3|0
1667372400000|2022-11-02 07:00:00|6348.4|6345.4|6351.7|6349.7|6352.7|6350.7|6345|6343|321
1667372700000|2022-11-02 07:05:00|6351.5|6349.5|6351.5|6349.5|6355.2|6353.2|6350.7|6348.7|181
1667373000000|2022-11-02 07:10:00|6351.7|6349.7|6348|6346|6354|6352|6348|6346|93
1667373300000|2022-11-02 07:15:00|6347.7|6345.7|6350|6348|6350.2|6348.2|6346.2|6344.2|60
1667373600000|2022-11-02 07:20:00|6350.2|6348.2|6351.5|6349.5|6351.7|6349.7|6348.7|6346.7|50
1667373900000|2022-11-02 07:25:00|6350.7|6348.7|6352.7|6350.7|6353.5|6351.5|6350.7|6348.7|64
1667374200000|2022-11-02 07:30:00|6352.5|6350.5|6357.7|6355.7|6358|6356|6352.5|6350.5|227
1667374500000|2022-11-02 07:35:00|6358|6356|6359.7|6357.7|6361.5|6359.5|6355.7|6353.7|144
1667374800000|2022-11-02 07:40:00|6359.5|6357.5|6354.7|6352.7|6359.7|6357.7|6352.5|6350.5|120
1667375100000|2022-11-02 07:45:00|6354.5|6352.5|6357.7|6355.7|6358.2|6356.2|6354.5|6352.5|33
1667375400000|2022-11-02 07:50:00|6357.5|6355.5|6357.7|6355.7|6362|6360|6356.7|6354.7|108
1667375700000|2022-11-02 07:55:00|6358|6356|6356.2|6354.2|6361.7|6359.7|6356|6354|160
1667376000000|2022-11-02 08:00:00|6356|6354|6367.2|6366.2|6369.5|6368.5|6353.7|6352.7|1340
1667376300000|2022-11-02 08:05:00|6367.5|6366.5|6362.5|6361.5|6369.7|6368.7|6361.2|6360.2|707
1667376600000|2022-11-02 08:10:00|6362.2|6361.2|6358|6357|6366.5|6365.5|6358|6357|563
1667376900000|2022-11-02 08:15:00|6358.2|6357.2|6370.2|6369.2|6371.5|6370.5|6356.2|6355.2|475
1667377200000|2022-11-02 08:20:00|6370.5|6369.5|6369.5|6368.5|6374.5|6373.5|6368.5|6367.5|655
1667377500000|2022-11-02 08:25:00|6369.7|6368.7|6376.5|6375.5|6378.5|6377.5|6369.7|6368.7|445
1667377800000|2022-11-02 08:30:00|6377.2|6376.2|6368.2|6367.2|6378.5|6377.5|6367.5|6366.5|470
1667378100000|2022-11-02 08:35:00|6368.5|6367.5|6367.7|6366.7|6372.5|6371.5|6366.7|6365.7|460
1667378400000|2022-11-02 08:40:00|6366.8|6365.8|6365.8|6364.8|6370.1|6369.1|6364.6|6363.6|458
1667378700000|2022-11-02 08:45:00|6366.1|6365.1|6360.8|6359.8|6368.3|6367.3|6360.1|6359.1|368
1667379000000|2022-11-02 08:50:00|6360.6|6359.6|6363.3|6362.3|6364.1|6363.1|6358.6|6357.6|356
1667379300000|2022-11-02 08:55:00|6362.8|6361.8|6360.6|6359.6|6362.8|6361.8|6358.8|6357.8|258
1667379600000|2022-11-02 09:00:00|6360.8|6359.8|6355.1|6354.1|6362.8|6361.8|6349.6|6348.6|760
1667379900000|2022-11-02 09:05:00|6355.3|6354.3|6341.6|6340.6|6357.3|6356.3|6340.1|6339.1|627
1667380200000|2022-11-02 09:10:00|6341.3|6340.3|6335.1|6334.1|6341.6|6340.6|6334.3|6333.3|505
1667380500000|2022-11-02 09:15:00|6334.8|6333.8|6336.6|6335.6|6340.6|6339.6|6330.6|6329.6|1576
1667380800000|2022-11-02 09:20:00|6336.8|6335.8|6333.6|6332.6|6338.1|6337.1|6331.6|6330.6|368
1667381100000|2022-11-02 09:25:00|6333.3|6332.3|6335.3|6334.3|6337.3|6336.3|6331.6|6330.6|434
1667381400000|2022-11-02 09:30:00|6335.1|6334.1|6338.3|6337.3|6340.1|6339.1|6333.1|6332.1|422
1667381700000|2022-11-02 09:35:00|6338.6|6337.6|6342.3|6341.3|6343.6|6342.6|6338.3|6337.3|290
1667382000000|2022-11-02 09:40:00|6342.6|6341.6|6343.1|6342.1|6344.1|6343.1|6340.1|6339.1|219
1667382300000|2022-11-02 09:45:00|6342.8|6341.8|6344.1|6343.1|6347.3|6346.3|6342.8|6341.8|187
1667382600000|2022-11-02 09:50:00|6344.3|6343.3|6345.8|6344.8|6346.6|6345.6|6344.3|6343.3|155
1667382900000|2022-11-02 09:55:00|6346.1|6345.1|6345.3|6344.3|6347.6|6346.6|6344.1|6343.1|269
1667383200000|2022-11-02 10:00:00|6345.1|6344.1|6344.6|6343.6|6346.8|6345.8|6342.1|6341.1|180
1667383500000|2022-11-02 10:05:00|6344.3|6343.3|6346.1|6345.1|6346.1|6345.1|6342.6|6341.6|187
1667383800000|2022-11-02 10:10:00|6345.8|6344.8|6348.1|6347.1|6349.3|6348.3|6343.3|6342.3|199
1667384100000|2022-11-02 10:15:00|6347.8|6346.8|6350.3|6349.3|6351.6|6350.6|6347.6|6346.6|179
1667384400000|2022-11-02 10:20:00|6350.6|6349.6|6349.6|6348.6|6351.1|6350.1|6348.1|6347.1|150
1667384700000|2022-11-02 10:25:00|6349.1|6348.1|6344.1|6343.1|6350.1|6349.1|6341.3|6340.3|175
1667385000000|2022-11-02 10:30:00|6343.8|6342.8|6340.1|6339.1|6345.8|6344.8|6337.1|6336.1|232
1667385300000|2022-11-02 10:35:00|6340.3|6339.3|6335.6|6334.6|6340.3|6339.3|6333.1|6332.1|198
1667385600000|2022-11-02 10:40:00|6335.8|6334.8|6332.3|6331.3|6336.1|6335.1|6330.6|6329.6|167
1667385900000|2022-11-02 10:45:00|6332.1|6331.1|6325.8|6324.8|6332.8|6331.8|6325.1|6324.1|269
1667386200000|2022-11-02 10:50:00|6325.6|6324.6|6313.8|6312.8|6326.1|6325.1|6313.6|6312.6|673
1667386500000|2022-11-02 10:55:00|6314.1|6313.1|6319.6|6318.6|6320.3|6319.3|6313.1|6312.1|728
1667386800000|2022-11-02 11:00:00|6319.3|6318.3|6316.1|6315.1|6319.6|6318.6|6314.8|6313.8|514
1667387100000|2022-11-02 11:05:00|6316.3|6315.3|6315.6|6314.6|6317.3|6316.3|6309.6|6308.6|280
1667387400000|2022-11-02 11:10:00|6315.3|6314.3|6323.6|6322.6|6323.8|6322.8|6315.3|6314.3|204
1667387700000|2022-11-02 11:15:00|6323.8|6322.8|6326.1|6325.1|6327.1|6326.1|6323.6|6322.6|170
1667388000000|2022-11-02 11:20:00|6325.8|6324.8|6322.3|6321.3|6325.8|6324.8|6320.6|6319.6|302
1667388300000|2022-11-02 11:25:00|6322.1|6321.1|6319.8|6318.8|6322.1|6321.1|6318.1|6317.1|181
1667388600000|2022-11-02 11:30:00|6320.1|6319.1|6318.3|6317.3|6320.1|6319.1|6315.1|6314.1|213
1667388900000|2022-11-02 11:35:00|6318.1|6317.1|6316.8|6315.8|6319.1|6318.1|6314.8|6313.8|329
1667389200000|2022-11-02 11:40:00|6317.1|6316.1|6314.1|6313.1|6318.6|6317.6|6313.1|6312.1|157
1667389500000|2022-11-02 11:45:00|6313.8|6312.8|6313.6|6312.6|6317.1|6316.1|6311.6|6310.6|238
1667389800000|2022-11-02 11:50:00|6313.3|6312.3|6314.1|6313.1|6318.1|6317.1|6311.8|6310.8|408
1667390100000|2022-11-02 11:55:00|6314.3|6313.3|6316.6|6315.6|6318.1|6317.1|6312.6|6311.6|244
1667390400000|2022-11-02 12:00:00|6317.1|6316.1|6316.1|6315.1|6319.3|6318.3|6314.3|6313.3|280
1667390700000|2022-11-02 12:05:00|6316.3|6315.3|6317.1|6316.1|6320.3|6319.3|6316.1|6315.1|207
1667391000000|2022-11-02 12:10:00|6317.3|6316.3|6317.6|6316.6|6319.6|6318.6|6316.6|6315.6|157
1667391300000|2022-11-02 12:15:00|6317.3|6316.3|6310.8|6309.8|6317.3|6316.3|6301.8|6300.8|561
1667391600000|2022-11-02 12:20:00|6310.6|6309.6|6313.8|6312.8|6315.1|6314.1|6309.1|6308.1|214
1667391900000|2022-11-02 12:25:00|6313.6|6312.6|6315.1|6314.1|6316.6|6315.6|6312.1|6311.1|234
1667392200000|2022-11-02 12:30:00|6315.3|6314.3|6321.6|6320.6|6322.1|6321.1|6311.8|6310.8|369
1667392500000|2022-11-02 12:35:00|6321.3|6320.3|6323.8|6322.8|6324.8|6323.8|6321.3|6320.3|282
1667392800000|2022-11-02 12:40:00|6323.9|6322.9|6295.2|6294.2|6324.4|6323.4|6295.2|6294.2|758
1667393100000|2022-11-02 12:45:00|6295.4|6294.4|6298.2|6297.2|6299.9|6298.9|6292.9|6291.9|475
1667393400000|2022-11-02 12:50:00|6298.4|6297.4|6307.2|6306.2|6307.4|6306.4|6295.7|6294.7|418
1667393700000|2022-11-02 12:55:00|6306.9|6305.9|6304.2|6303.2|6308.7|6307.7|6303.2|6302.2|303
1667394000000|2022-11-02 13:00:00|6304.7|6303.7|6304.9|6303.9|6304.9|6303.9|6300.2|6299.2|294
1667394300000|2022-11-02 13:05:00|6305.2|6304.2|6301.2|6300.2|6305.4|6304.4|6299.2|6298.2|261
1667394600000|2022-11-02 13:10:00|6301.7|6300.7|6295.4|6294.4|6301.7|6300.7|6292.7|6291.7|330
1667394900000|2022-11-02 13:15:00|6295.2|6294.2|6290.4|6289.4|6296.4|6295.4|6289.2|6288.2|300
1667395200000|2022-11-02 13:20:00|6290.9|6289.9|6293.2|6292.2|6294.2|6293.2|6290.2|6289.2|270
1667395500000|2022-11-02 13:25:00|6293.4|6292.4|6292.4|6291.4|6296.7|6295.7|6291.7|6290.7|298
1667395800000|2022-11-02 13:30:00|6292.7|6291.7|6289.4|6288.4|6293.2|6292.2|6284.9|6283.9|741
1667396100000|2022-11-02 13:35:00|6289.2|6288.2|6290.4|6289.4|6294.7|6293.7|6286.4|6285.4|438
1667396400000|2022-11-02 13:40:00|6290.2|6289.2|6289.2|6288.2|6296.4|6295.4|6287.4|6286.4|376
1667396700000|2022-11-02 13:45:00|6288.9|6287.9|6291.7|6290.7|6294.7|6293.7|6284.4|6283.4|474
1667397000000|2022-11-02 13:50:00|6291.4|6290.4|6294.4|6293.4|6299.2|6298.2|6290.2|6289.2|529
1667397300000|2022-11-02 13:55:00|6294.2|6293.2|6290.4|6289.4|6296.2|6295.2|6290.2|6289.2|416
1667397600000|2022-11-02 14:00:00|6290.2|6289.2|6294.7|6293.7|6296.9|6295.9|6290.2|6289.2|336
1667397900000|2022-11-02 14:05:00|6294.9|6293.9|6294.7|6293.7|6298.2|6297.2|6293.2|6292.2|287
1667398200000|2022-11-02 14:10:00|6294.9|6293.9|6297.7|6296.7|6302.2|6301.2|6294.7|6293.7|539
1667398500000|2022-11-02 14:15:00|6297.2|6296.2|6298.7|6297.7|6299.7|6298.7|6294.2|6293.2|252
1667398800000|2022-11-02 14:20:00|6298.4|6297.4|6290.7|6289.7|6299.2|6298.2|6290.2|6289.2|389
1667399100000|2022-11-02 14:25:00|6290.4|6289.4|6285.4|6284.4|6292.2|6291.2|6284.4|6283.4|431
1667399400000|2022-11-02 14:30:00|6285.7|6284.7|6289.7|6288.7|6290.2|6289.2|6284.4|6283.4|405
1667399700000|2022-11-02 14:35:00|6289.4|6288.4|6286.4|6285.4|6289.7|6288.7|6284.7|6283.7|368
1667400000000|2022-11-02 14:40:00|6286.2|6285.2|6282.9|6281.9|6288.2|6287.2|6280.2|6279.2|565
1667400300000|2022-11-02 14:45:00|6283.2|6282.2|6287.2|6286.2|6288.9|6287.9|6282.4|6281.4|463
1667400600000|2022-11-02 14:50:00|6287.4|6286.4|6285.7|6284.7|6288.2|6287.2|6282.4|6281.4|401
1667400900000|2022-11-02 14:55:00|6285.4|6284.4|6280.9|6279.9|6287.2|6286.2|6279.2|6278.2|598
1667401200000|2022-11-02 15:00:00|6280.2|6279.2|6284.2|6283.2|6290.7|6289.7|6280.2|6279.2|683
1667401500000|2022-11-02 15:05:00|6284.4|6283.4|6284.2|6283.2|6287.7|6286.7|6281.7|6280.7|390
1667401800000|2022-11-02 15:10:00|6284.6|6283.6|6278.6|6277.6|6285.3|6284.3|6278.6|6277.6|389
1667402100000|2022-11-02 15:15:00|6278.3|6277.3|6277.3|6276.3|6279.1|6278.1|6273.1|6272.1|463
1667402400000|2022-11-02 15:20:00|6277.6|6276.6|6285.1|6284.1|6285.6|6284.6|6274.8|6273.8|499
1667402700000|2022-11-02 15:25:00|6284.8|6283.8|6285.6|6284.6|6285.8|6284.8|6282.6|6281.6|517
1667403000000|2022-11-02 15:30:00|6285.1|6284.1|6287.8|6286.8|6289.3|6288.3|6282.6|6281.6|361
1667403300000|2022-11-02 15:35:00|6287.6|6286.6|6289.6|6288.6|6291.6|6290.6|6286.1|6285.1|509
1667403600000|2022-11-02 15:40:00|6289.3|6288.3|6289.8|6288.8|6292.6|6291.6|6287.1|6286.1|762
1667403900000|2022-11-02 15:45:00|6290.1|6289.1|6291.8|6290.8|6292.1|6291.1|6288.6|6287.6|319
1667404200000|2022-11-02 15:50:00|6292.1|6291.1|6290.6|6289.6|6292.1|6291.1|6288.1|6287.1|280
1667404500000|2022-11-02 15:55:00|6290.8|6289.8|6288.6|6287.6|6291.6|6290.6|6285.1|6284.1|409
1667404800000|2022-11-02 16:00:00|6288.8|6287.8|6289.8|6288.8|6290.1|6289.1|6286.6|6285.6|430
1667405100000|2022-11-02 16:05:00|6290.1|6289.1|6280.6|6279.6|6291.3|6290.3|6279.1|6278.1|550
1667405400000|2022-11-02 16:10:00|6280.8|6279.8|6282.6|6281.6|6283.6|6282.6|6279.6|6278.6|454
1667405700000|2022-11-02 16:15:00|6282.3|6281.3|6279.6|6278.6|6283.6|6282.6|6277.6|6276.6|595
1667406000000|2022-11-02 16:20:00|6279.3|6278.3|6279.1|6278.1|6280.1|6279.1|6277.6|6276.6|596
1667406300000|2022-11-02 16:25:00|6279.3|6278.3|6276.1|6275.1|6280.6|6279.6|6274.6|6273.6|890
1667406600000|2022-11-02 16:30:00|6276.8|6274.8|6278.1|6276.1|6282.6|6280.6|6274.1|6272.1|2228
1667406900000|2022-11-02 16:35:00|6277.8|6275.8|6277.6|6275.6|6283.6|6281.6|6277.3|6275.3|1449
1667407200000|2022-11-02 16:40:00|6277.3|6275.3|6281.8|6279.8|6281.8|6279.8|6276.6|6274.6|379
1667407500000|2022-11-02 16:45:00|6281.6|6279.6|6281.6|6279.6|6283.6|6281.6|6279.8|6277.8|328
1667407800000|2022-11-02 16:50:00|6281.3|6279.3|6284.6|6282.6|6285.1|6283.1|6280.6|6278.6|109
1667408100000|2022-11-02 16:55:00|6284.8|6282.8|6285.3|6283.3|6288.8|6286.8|6284.6|6282.6|113
1667408400000|2022-11-02 17:00:00|6285.6|6283.6|6287.1|6285.1|6288.6|6286.6|6285.1|6283.1|147
1667408700000|2022-11-02 17:05:00|6286.8|6284.8|6288.6|6286.6|6288.6|6286.6|6285.6|6283.6|99
1667409000000|2022-11-02 17:10:00|6288.3|6286.3|6287.6|6285.6|6290.3|6288.3|6286.1|6284.1|70
1667409300000|2022-11-02 17:15:00|6287.8|6285.8|6288.1|6286.1|6289.6|6287.6|6287.1|6285.1|60
1667409600000|2022-11-02 17:20:00|6287.8|6285.8|6284.3|6282.3|6288.8|6286.8|6283.8|6281.8|90
1667409900000|2022-11-02 17:25:00|6284.1|6282.1|6284.8|6282.8|6285.6|6283.6|6282.6|6280.6|57
1667410200000|2022-11-02 17:30:00|6285.1|6283.1|6283.6|6281.6|6285.1|6283.1|6282.8|6280.8|50
1667410500000|2022-11-02 17:35:00|6283.3|6281.3|6290.1|6288.1|6290.1|6288.1|6282.1|6280.1|92
1667410800000|2022-11-02 17:40:00|6290.3|6288.3|6294.3|6292.3|6295.3|6293.3|6288.6|6286.6|285
1667411100000|2022-11-02 17:45:00|6294.6|6292.6|6298.6|6296.6|6299.1|6297.1|6294.1|6292.1|163
1667411400000|2022-11-02 17:50:00|6298.8|6296.8|6296.3|6294.3|6300.8|6298.8|6295.1|6293.1|127
1667411700000|2022-11-02 17:55:00|6296.6|6294.6|6294.8|6292.8|6297.3|6295.3|6290.8|6288.8|187
1667412000000|2022-11-02 18:00:00|6295.1|6293.1|6322.8|6320.8|6326.8|6324.8|6292.3|6290.3|744
1667412300000|2022-11-02 18:05:00|6322.3|6320.3|6321.8|6319.8|6328.3|6326.3|6318.3|6316.3|223
1667412600000|2022-11-02 18:10:00|6321.1|6319.1|6320.1|6318.1|6324.3|6322.3|6313.1|6311.1|192
1667412900000|2022-11-02 18:15:00|6320.8|6318.8|6318.8|6316.8|6323.8|6321.8|6311.8|6309.8|312
1667413200000|2022-11-02 18:20:00|6318.6|6316.6|6320.8|6318.8|6323.1|6321.1|6312.8|6310.8|134
1667413500000|2022-11-02 18:25:00|6321.1|6319.1|6329.8|6327.8|6329.8|6327.8|6318.6|6316.6|138
1667413800000|2022-11-02 18:30:00|6330.1|6328.1|6321.6|6319.6|6332.6|6330.6|6313.3|6311.3|399
1667414100000|2022-11-02 18:35:00|6321.1|6319.1|6298.3|6296.3|6334.1|6332.1|6279.8|6277.8|1232
1667414400000|2022-11-02 18:40:00|6297.6|6295.6|6305.8|6303.8|6320.6|6318.6|6290.1|6288.1|671
1667414700000|2022-11-02 18:45:00|6305.6|6303.6|6295.1|6293.1|6312.3|6310.3|6292.1|6290.1|367
1667415000000|2022-11-02 18:50:00|6294.8|6292.8|6265.6|6263.6|6297.8|6295.8|6255.6|6253.6|781
1667415300000|2022-11-02 18:55:00|6265.8|6263.8|6270.3|6268.3|6274.3|6272.3|6262.6|6260.6|407
1667415600000|2022-11-02 19:00:00|6269.8|6267.8|6271.6|6269.6|6277.8|6275.8|6266.3|6264.3|360
1667415900000|2022-11-02 19:05:00|6271.3|6269.3|6288.6|6286.6|6290.3|6288.3|6270.1|6268.1|155
1667416200000|2022-11-02 19:10:00|6288.3|6286.3|6276.8|6274.8|6288.3|6286.3|6275.8|6273.8|214
1667416500000|2022-11-02 19:15:00|6275.8|6273.8|6262.8|6260.8|6276.1|6274.1|6262.8|6260.8|218
1667416800000|2022-11-02 19:20:00|6262.6|6260.6|6253.8|6251.8|6262.6|6260.6|6253.1|6251.1|266
1667417100000|2022-11-02 19:25:00|6254.1|6252.1|6242.8|6240.8|6255.1|6253.1|6235.8|6233.8|541
1667417400000|2022-11-02 19:30:00|6242.6|6240.6|6238.3|6236.3|6242.6|6240.6|6233.3|6231.3|277
1667417700000|2022-11-02 19:35:00|6238.1|6236.1|6245.6|6243.6|6247.1|6245.1|6234.8|6232.8|229
1667418000000|2022-11-02 19:40:00|6245.3|6243.3|6243.8|6241.8|6245.6|6243.6|6240.6|6238.6|164
1667418300000|2022-11-02 19:45:00|6243.6|6241.6|6237.3|6235.3|6243.6|6241.6|6234.3|6232.3|271
1667418600000|2022-11-02 19:50:00|6237.6|6235.6|6229.6|6227.6|6237.6|6235.6|6226.6|6224.6|284
1667418900000|2022-11-02 19:55:00|6229.8|6227.8|6225.3|6223.3|6232.6|6230.6|6225.1|6223.1|389
1667419200000|2022-11-02 20:00:00|6223.8|6221.8|6219.8|6217.8|6224.1|6222.1|6218.3|6216.3|163
1667419500000|2022-11-02 20:05:00|6220.1|6218.1|6222.3|6220.3|6222.8|6220.8|6219.8|6217.8|47
1667419800000|2022-11-02 20:10:00|6222.6|6220.6|6221.8|6219.8|6224.6|6222.6|6221.6|6219.6|44
1667420100000|2022-11-02 20:15:00|6222.1|6220.1|6221.8|6219.8|6222.1|6220.1|6219.8|6217.8|45
1667420400000|2022-11-02 20:20:00|6221.6|6219.6|6222.3|6220.3|6223.1|6221.1|6220.6|6218.6|28
1667420700000|2022-11-02 20:25:00|6222.1|6220.1|6222.8|6220.8|6223.1|6221.1|6221.3|6219.3|11
1667421000000|2022-11-02 20:30:00|6222.3|6220.3|6223.6|6221.6|6223.8|6221.8|6222.1|6220.1|38
1667421300000|2022-11-02 20:35:00|6223.3|6221.3|6223.3|6221.3|6224.1|6222.1|6222.6|6220.6|30
1667421600000|2022-11-02 20:40:00|6223.1|6221.1|6224.8|6222.8|6224.8|6222.8|6223.1|6221.1|16
1667421900000|2022-11-02 20:45:00|6225.1|6223.1|6224.3|6222.3|6225.3|6223.3|6223.1|6221.1|21
1667422200000|2022-11-02 20:50:00|6224.6|6222.6|6222.3|6220.3|6224.8|6222.8|6221.6|6219.6|29
1667422500000|2022-11-02 20:55:00|6222.1|6220.1|6221.1|6219.1|6222.8|6220.8|6219.8|6217.8|70
1667422800000|2022-11-02 21:00:00|6222.6|6218.6|6222.9|6218.9|6223.3|6219.3|6222.6|6218.6|0
1667423100000|2022-11-02 21:05:00|6223.1|6219.1|6222.1|6218.1|6223.1|6219.1|6221.4|6217.4|0
1667423400000|2022-11-02 21:10:00|6222|6218|6221.6|6217.6|6222.3|6218.3|6221.3|6217.3|0
1667423700000|2022-11-02 21:15:00|6221.4|6217.4|6222.3|6218.3|6222.5|6218.5|6221.4|6217.4|0
1667424000000|2022-11-02 21:20:00|6222.4|6218.4|6222.3|6218.3|6222.6|6218.6|6222.1|6218.1|0
1667424300000|2022-11-02 21:25:00|6222.5|6218.5|6222.3|6218.3|6222.7|6218.7|6222.1|6218.1|0
1667424600000|2022-11-02 21:30:00|6222.4|6218.4|6222|6218|6223|6219|6221.6|6217.6|0
1667424900000|2022-11-02 21:35:00|6221.8|6217.8|6224.2|6220.2|6224.2|6220.2|6221.8|6217.8|0
1667425200000|2022-11-02 21:40:00|6224.3|6220.3|6225|6221|6225.9|6221.9|6224.3|6220.3|0
1667425500000|2022-11-02 21:45:00|6224.8|6220.8|6225.5|6221.5|6225.9|6221.9|6224.7|6220.7|0
1667425800000|2022-11-02 21:50:00|6225.6|6221.6|6226|6222|6226.2|6222.2|6225.6|6221.6|0
1667426100000|2022-11-02 21:55:00|6225.8|6221.8|6223.7|6219.7|6225.8|6221.8|6223.7|6219.7|0
1667426400000|2022-11-02 22:00:00|6223.6|6219.6|6215|6211|6225.7|6221.7|6215|6211|0
1667426700000|2022-11-02 22:05:00|6215.7|6211.7|6207.2|6203.2|6215.7|6211.7|6205.3|6201.3|0
1667427000000|2022-11-02 22:10:00|6207.3|6203.3|6213.3|6209.3|6213.6|6209.6|6207.3|6203.3|0
1667427300000|2022-11-02 22:15:00|6213.5|6209.5|6215.7|6211.7|6216.4|6212.4|6212.3|6208.3|0
1667427600000|2022-11-02 22:20:00|6216.1|6212.1|6215.8|6211.8|6217.1|6213.1|6214.7|6210.7|0
1667427900000|2022-11-02 22:25:00|6215.7|6211.7|6214.5|6210.5|6216.2|6212.2|6214.5|6210.5|0
1667428200000|2022-11-02 22:30:00|6214.4|6210.4|6216|6212|6216.5|6212.5|6214.1|6210.1|0
1667428500000|2022-11-02 22:35:00|6215.8|6211.8|6215.8|6211.8|6217.6|6213.6|6215.7|6211.7|0
1667428800000|2022-11-02 22:40:00|6215.5|6211.5|6215.8|6211.8|6217.6|6213.6|6215.1|6211.1|0
1667429100000|2022-11-02 22:45:00|6215.1|6211.1|6212.6|6208.6|6216.7|6212.7|6211.1|6207.1|0
1667429400000|2022-11-02 22:50:00|6212.9|6208.9|6211.6|6207.6|6215.1|6211.1|6210|6206|0
1667429700000|2022-11-02 22:55:00|6211.9|6207.9|6211.2|6207.2|6212.9|6208.9|6209.3|6205.3|0
1667430000000|2022-11-02 23:00:00|6211|6207|6204.2|6200.2|6211|6207|6203.5|6199.5|0
1667430300000|2022-11-02 23:05:00|6204.1|6200.1|6205.1|6201.1|6206.1|6202.1|6202.7|6198.7|0
1667430600000|2022-11-02 23:10:00|6204.7|6200.7|6205.8|6201.8|6207.7|6203.7|6204.4|6200.4|0
1667430900000|2022-11-02 23:15:00|6205.6|6201.6|6202.4|6198.4|6205.8|6201.8|6201.9|6197.9|0
1667431200000|2022-11-02 23:20:00|6202.2|6198.2|6200.1|6196.1|6203.1|6199.1|6199.6|6195.6|0
1667431500000|2022-11-02 23:25:00|6200|6196|6201.7|6197.7|6203.4|6199.4|6199.6|6195.6|0
1667431800000|2022-11-02 23:30:00|6202|6198|6203.7|6199.7|6205.5|6201.5|6200.6|6196.6|0
1667432100000|2022-11-02 23:35:00|6203.6|6199.6|6203.1|6199.1|6203.7|6199.7|6202.4|6198.4|0
1667432400000|2022-11-02 23:40:00|6203.3|6199.3|6205.1|6201.1|6205.8|6201.8|6201.8|6197.8|0
1667432700000|2022-11-02 23:45:00|6205.5|6201.5|6207.1|6203.1|6207.4|6203.4|6205.1|6201.1|0
1667433000000|2022-11-02 23:50:00|6206.6|6202.6|6205.5|6201.5|6207.1|6203.1|6204.8|6200.8|0
1667433300000|2022-11-02 23:55:00|6205.6|6201.6|6204.2|6200.2|6205.9|6201.9|6204.2|6200.2|0
1667433600000|2022-11-03 00:00:00|6204|6200|6201.7|6197.7|6205.6|6201.6|6201.4|6197.4|0
1667433900000|2022-11-03 00:05:00|6201.4|6197.4|6202|6198|6203.5|6199.5|6200.6|6196.6|0
1667434200000|2022-11-03 00:10:00|6201.8|6197.8|6206.1|6202.1|6206.4|6202.4|6201.3|6197.3|0
1667434500000|2022-11-03 00:15:00|6205.9|6201.9|6201.9|6198.9|6206.4|6203.3|6200.2|6197.2|0
1667434800000|2022-11-03 00:20:00|6200.2|6197.2|6204|6201|6205.7|6202.7|6200.2|6197.2|0
1667435100000|2022-11-03 00:25:00|6203.1|6200.1|6207.4|6204.4|6207.4|6204.4|6202.2|6199.2|0
1667435400000|2022-11-03 00:30:00|6209.1|6206.1|6210.8|6207.8|6210.8|6207.8|6209.1|6206.1|0
1667435700000|2022-11-03 00:35:00|6209.1|6206.1|6207.4|6204.4|6209.9|6206.9|6207.4|6204.4|0
1667436000000|2022-11-03 00:40:00|6209.1|6206.1|6207.4|6204.4|6209.1|6206.1|6205.7|6202.7|0
1667436300000|2022-11-03 00:45:00|6205.7|6202.7|6212.5|6209.5|6212.5|6209.5|6205.7|6202.7|0
1667436600000|2022-11-03 00:50:00|6214.2|6211.2|6214.3|6211.3|6216.3|6213.3|6211.6|6208.6|0
1667436900000|2022-11-03 00:55:00|6214.4|6211.4|6217.9|6214.9|6217.9|6214.9|6214.3|6211.3|0
1667437200000|2022-11-03 01:00:00|6219.6|6216.6|6220.9|6217.9|6220.9|6217.9|6217.4|6214.4|0
1667437500000|2022-11-03 01:05:00|6219.2|6216.2|6220.9|6217.9|6220.9|6217.9|6217.5|6214.5|0
1667437800000|2022-11-03 01:10:00|6221|6218|6227.3|6224.3|6227.3|6224.3|6220.9|6217.9|0
1667438100000|2022-11-03 01:15:00|6225.6|6222.6|6225.6|6222.6|6227.3|6224.3|6223.9|6220.9|0
1667438400000|2022-11-03 01:20:00|6223.9|6220.9|6234.2|6231.2|6234.3|6231.3|6223.9|6220.9|0
1667438700000|2022-11-03 01:25:00|6234.1|6231.1|6235.2|6232.2|6235.9|6232.9|6232.4|6229.4|0
1667439000000|2022-11-03 01:30:00|6236.9|6233.9|6236.9|6233.9|6240.3|6237.3|6236.9|6233.9|0
1667439300000|2022-11-03 01:35:00|6236|6233|6241.3|6238.3|6242.2|6239.2|6236|6233|0
1667439600000|2022-11-03 01:40:00|6242.1|6239.1|6241.7|6238.7|6243.9|6240.9|6240|6237|0
1667439900000|2022-11-03 01:45:00|6240|6237|6238.2|6235.2|6241.7|6238.7|6238.2|6235.2|0
1667440200000|2022-11-03 01:50:00|6238.3|6235.3|6237|6234|6238.7|6235.7|6236.5|6233.5|0
1667440500000|2022-11-03 01:55:00|6238.7|6235.7|6235.2|6232.2|6238.7|6235.7|6235.2|6232.2|0
1667440800000|2022-11-03 02:00:00|6235.3|6232.3|6238.6|6235.6|6238.7|6235.7|6235.2|6232.2|0
1667441100000|2022-11-03 02:05:00|6238.7|6235.7|6235.2|6232.2|6238.7|6235.7|6233.5|6230.5|0
1667441400000|2022-11-03 02:10:00|6236|6233|6238.6|6235.6|6238.6|6235.6|6235.2|6232.2|0
1667441700000|2022-11-03 02:15:00|6240.3|6237.3|6241.4|6238.4|6243.1|6240.1|6240.3|6237.3|0
1667442000000|2022-11-03 02:20:00|6242.2|6239.2|6244.8|6241.8|6244.8|6241.8|6241.4|6238.4|0
1667442300000|2022-11-03 02:25:00|6243.1|6240.1|6243|6240|6243.9|6240.9|6243|6240|0
1667442600000|2022-11-03 02:30:00|6243.1|6240.1|6242.9|6239.9|6244.7|6241.7|6241.3|6238.3|0
1667442900000|2022-11-03 02:35:00|6243|6240|6244.7|6241.7|6244.7|6241.7|6242.9|6239.9|0
1667443200000|2022-11-03 02:40:00|6244.6|6241.6|6241.2|6238.2|6244.6|6241.6|6241.2|6238.2|0
1667443500000|2022-11-03 02:45:00|6242.9|6239.9|6242|6239|6242.9|6239.9|6241.1|6238.1|0
1667443800000|2022-11-03 02:50:00|6242.8|6239.8|6242.1|6239.1|6244.7|6241.7|6240.4|6237.4|0
1667444100000|2022-11-03 02:55:00|6242.2|6239.2|6240.5|6237.5|6243.9|6240.9|6240.4|6237.4|0
1667444400000|2022-11-03 03:00:00|6241.3|6238.3|6242.2|6239.2|6243.9|6240.9|6241.3|6238.3|0
1667444700000|2022-11-03 03:05:00|6243.9|6240.9|6245.7|6242.7|6249.1|6246.1|6243.9|6240.9|0
1667445000000|2022-11-03 03:10:00|6245.6|6242.6|6245.6|6242.6|6245.7|6242.7|6243.9|6240.9|0
1667445300000|2022-11-03 03:15:00|6243.9|6240.9|6243.8|6240.8|6245.6|6242.6|6242.2|6239.2|0
1667445600000|2022-11-03 03:20:00|6243.9|6240.9|6242.2|6239.2|6243.9|6240.9|6242.1|6239.1|0
1667445900000|2022-11-03 03:25:00|6243.8|6240.8|6242.1|6239.1|6243.8|6240.8|6240.4|6237.4|0
1667446200000|2022-11-03 03:30:00|6241.3|6238.3|6240.4|6237.4|6242.1|6239.1|6240.4|6237.4|0
1667446500000|2022-11-03 03:35:00|6240.5|6237.5|6238.7|6235.7|6242.1|6239.1|6238.7|6235.7|0
1667446800000|2022-11-03 03:40:00|6240.4|6237.4|6243.9|6240.9|6243.9|6240.9|6240.4|6237.4|0
1667447100000|2022-11-03 03:45:00|6242.2|6239.2|6243.9|6240.9|6243.9|6240.9|6242.2|6239.2|0
1667447400000|2022-11-03 03:50:00|6243.8|6240.8|6243.8|6240.8|6244.7|6241.7|6242.1|6239.1|0
1667447700000|2022-11-03 03:55:00|6243.9|6240.9|6247.2|6244.2|6247.3|6244.3|6243.8|6240.8|0
1667448000000|2022-11-03 04:00:00|6247.3|6244.3|6247.2|6244.2|6249|6246|6247.1|6244.1|0
1667448300000|2022-11-03 04:05:00|6247.1|6244.1|6247.1|6244.1|6248.8|6245.8|6247.1|6244.1|0
1667448600000|2022-11-03 04:10:00|6248.8|6245.8|6248.8|6245.8|6248.8|6245.8|6247.9|6244.9|0
1667448900000|2022-11-03 04:15:00|6247.1|6244.1|6247|6244|6247.1|6244.1|6247|6244|0
1667449200000|2022-11-03 04:20:00|6247.1|6244.1|6247.1|6244.1|6248.8|6245.8|6247.1|6244.1|0
1667449500000|2022-11-03 04:25:00|6247|6244|6247|6244|6247|6244|6245.3|6242.3|0
1667449800000|2022-11-03 04:30:00|6247.1|6244.1|6248.7|6245.7|6248.8|6245.8|6247|6244|0
1667450100000|2022-11-03 04:35:00|6248.3|6245.3|6246.6|6243.6|6248.3|6245.3|6246.6|6243.6|0
1667450400000|2022-11-03 04:40:00|6246.5|6243.5|6246.5|6243.5|6246.6|6243.6|6244.8|6241.8|0
1667450700000|2022-11-03 04:45:00|6246.6|6243.6|6246.5|6243.5|6246.6|6243.6|6243.5|6240.5|0
1667451000000|2022-11-03 04:50:00|6246.6|6243.6|6244.8|6241.8|6246.6|6243.6|6244.7|6241.7|0
1667451300000|2022-11-03 04:55:00|6246.5|6243.5|6246.5|6243.5|6246.5|6243.5|6244.7|6241.7|0
1667451600000|2022-11-03 05:00:00|6246.4|6243.4|6246.5|6243.5|6248.2|6245.2|6244.8|6241.8|0
1667451900000|2022-11-03 05:05:00|6248.2|6245.2|6249.9|6246.9|6251.7|6248.7|6246.5|6243.5|0
1667452200000|2022-11-03 05:10:00|6250.8|6247.8|6251.5|6248.5|6251.6|6248.6|6249.8|6246.8|0
1667452500000|2022-11-03 05:15:00|6250.7|6247.7|6252.7|6249.7|6254.7|6251.7|6249.8|6246.8|0
1667452800000|2022-11-03 05:20:00|6251|6248|6249.5|6246.5|6251.9|6248.9|6249.5|6246.5|0
1667453100000|2022-11-03 05:25:00|6249.6|6246.6|6247.9|6244.9|6249.6|6246.6|6247.8|6244.8|0
1667453400000|2022-11-03 05:30:00|6247.8|6244.8|6247.8|6244.8|6249.6|6246.6|6247.8|6244.8|0
1667453700000|2022-11-03 05:35:00|6246.1|6243.1|6242.8|6239.8|6246.2|6243.2|6242.8|6239.8|0
1667454000000|2022-11-03 05:40:00|6242.9|6239.9|6242.8|6239.8|6244.5|6241.5|6241.1|6238.1|0
1667454300000|2022-11-03 05:45:00|6241.1|6238.1|6242.7|6239.7|6242.8|6239.8|6241|6238|0
1667454600000|2022-11-03 05:50:00|6241|6238|6240.9|6237.9|6242.7|6239.7|6240.9|6237.9|0
1667454900000|2022-11-03 05:55:00|6240.8|6237.8|6236.1|6233.1|6240.8|6237.8|6236.1|6233.1|0
1667455200000|2022-11-03 06:00:00|6239.1|6236.1|6239|6236|6239.1|6236.1|6237.4|6234.4|0
1667455500000|2022-11-03 06:05:00|6237.3|6234.3|6235.7|6232.7|6240.6|6237.6|6235.5|6232.5|0
1667455800000|2022-11-03 06:10:00|6234|6231|6230|6227|6234|6231|6228.2|6225.2|0
1667456100000|2022-11-03 06:15:00|6231.7|6228.7|6230.9|6227.9|6233.5|6230.5|6230|6227|0
1667456400000|2022-11-03 06:20:00|6231.7|6228.7|6229.9|6226.9|6231.7|6228.7|6228.3|6225.3|0
1667456700000|2022-11-03 06:25:00|6231.6|6228.6|6229.5|6226.5|6231.6|6228.6|6227.7|6224.7|0
1667457000000|2022-11-03 06:30:00|6231.2|6228.2|6231.3|6228.3|6233|6230|6230.4|6227.4|0
1667457300000|2022-11-03 06:35:00|6231.2|6228.2|6231.3|6228.3|6233.1|6230.1|6230.4|6227.4|0
1667457600000|2022-11-03 06:40:00|6230.5|6227.5|6236.1|6233.1|6237.1|6234.1|6230.5|6227.5|0
1667457900000|2022-11-03 06:45:00|6235.2|6232.2|6236.1|6233.1|6236.1|6233.1|6234.4|6231.4|0
1667458200000|2022-11-03 06:50:00|6236|6233|6236.9|6233.9|6237.7|6234.7|6234.3|6231.3|0
1667458500000|2022-11-03 06:55:00|6236.8|6233.8|6229.9|6226.9|6236.8|6233.8|6229.9|6226.9|0
1667458800000|2022-11-03 07:00:00|6230.4|6226.4|6215.8|6213.8|6230.4|6227.1|6215.8|6213.8|483
1667459100000|2022-11-03 07:05:00|6215.6|6213.6|6221.1|6219.1|6224.6|6222.6|6214.6|6212.6|300
1667459400000|2022-11-03 07:10:00|6220.8|6218.8|6222.3|6220.3|6226.6|6224.6|6218.8|6216.8|272
1667459700000|2022-11-03 07:15:00|6222.6|6220.6|6222.1|6220.1|6224.1|6222.1|6217.8|6215.8|201
1667460000000|2022-11-03 07:20:00|6222.6|6220.6|6210.8|6208.8|6222.6|6220.6|6210.3|6208.3|134
1667460300000|2022-11-03 07:25:00|6210.6|6208.6|6209.3|6207.3|6212.1|6210.1|6205.1|6203.1|258
1667460600000|2022-11-03 07:30:00|6209.6|6207.6|6209.3|6207.3|6216.3|6214.3|6208.6|6206.6|141
1667460900000|2022-11-03 07:35:00|6209.6|6207.6|6215.1|6213.1|6217.3|6215.3|6208.6|6206.6|134
1667461200000|2022-11-03 07:40:00|6216.1|6214.1|6210.3|6208.3|6218.6|6216.6|6208.6|6206.6|173
1667461500000|2022-11-03 07:45:00|6210.1|6208.1|6214.1|6212.1|6214.1|6212.1|6209.1|6207.1|190
1667461800000|2022-11-03 07:50:00|6214.3|6212.3|6207.6|6205.6|6214.6|6212.6|6204.6|6202.6|127
1667462100000|2022-11-03 07:55:00|6207.3|6205.3|6217.3|6215.3|6220.8|6218.8|6207.3|6205.3|407
1667462400000|2022-11-03 08:00:00|6216.8|6215.8|6226.1|6225.1|6226.6|6225.6|6206.3|6205.3|2400
1667462700000|2022-11-03 08:05:00|6226.3|6225.3|6229.6|6228.6|6229.6|6228.6|6220.6|6219.6|1269
1667463000000|2022-11-03 08:10:00|6229.8|6228.8|6231.1|6230.1|6233.1|6232.1|6223.1|6222.1|953
1667463300000|2022-11-03 08:15:00|6231.3|6230.3|6224.8|6223.8|6234.1|6233.1|6220.6|6219.6|844
1667463600000|2022-11-03 08:20:00|6225.1|6224.1|6214.3|6213.3|6226.1|6225.1|6214.3|6213.3|671
1667463900000|2022-11-03 08:25:00|6214.1|6213.1|6211.6|6210.6|6218.3|6217.3|6208.8|6207.8|736
1667464200000|2022-11-03 08:30:00|6210.6|6209.6|6212.8|6211.8|6216.6|6215.6|6208.1|6207.1|1088
1667464500000|2022-11-03 08:35:00|6213.1|6212.1|6206.1|6205.1|6216.6|6215.6|6205.3|6204.3|594
1667464800000|2022-11-03 08:40:00|6206.5|6205.5|6220.2|6219.2|6223.5|6222.5|6206.5|6205.5|545
1667465100000|2022-11-03 08:45:00|6220.5|6219.5|6219|6218|6223.7|6222.7|6217|6216|429
1667465400000|2022-11-03 08:50:00|6219.2|6218.2|6215.7|6214.7|6223.2|6222.2|6215.5|6214.5|334
1667465700000|2022-11-03 08:55:00|6216|6215|6226|6225|6227.5|6226.5|6213.7|6212.7|395
1667466000000|2022-11-03 09:00:00|6225.5|6224.5|6233|6232|6237.5|6236.5|6224.5|6223.5|684
1667466300000|2022-11-03 09:05:00|6232.7|6231.7|6236|6235|6240.2|6239.2|6232.5|6231.5|374
1667466600000|2022-11-03 09:10:00|6236.2|6235.2|6232.7|6231.7|6238.5|6237.5|6230|6229|306
1667466900000|2022-11-03 09:15:00|6233|6232|6231|6230|6233.5|6232.5|6226.2|6225.2|346
1667467200000|2022-11-03 09:20:00|6231.2|6230.2|6236.5|6235.5|6237.5|6236.5|6226.5|6225.5|251
1667467500000|2022-11-03 09:25:00|6236|6235|6239.7|6238.7|6241.7|6240.7|6233.7|6232.7|273
1667467800000|2022-11-03 09:30:00|6240.5|6239.5|6241.5|6240.5|6242.5|6241.5|6237.2|6236.2|308
1667468100000|2022-11-03 09:35:00|6241.2|6240.2|6241.2|6240.2|6241.5|6240.5|6236.5|6235.5|238
1667468400000|2022-11-03 09:40:00|6241.5|6240.5|6239|6238|6243.5|6242.5|6237.5|6236.5|302
1667468700000|2022-11-03 09:45:00|6238|6237|6237.5|6236.5|6241.5|6240.5|6236.5|6235.5|373
1667469000000|2022-11-03 09:50:00|6237|6236|6234.7|6233.7|6240.5|6239.5|6233.5|6232.5|252
1667469300000|2022-11-03 09:55:00|6234.5|6233.5|6245.2|6244.2|6245.7|6244.7|6234.5|6233.5|370
1667469600000|2022-11-03 10:00:00|6245|6244|6244.5|6243.5|6246.5|6245.5|6242.5|6241.5|291
1667469900000|2022-11-03 10:05:00|6244.2|6243.2|6239.2|6238.2|6244.2|6243.2|6237.5|6236.5|308
1667470200000|2022-11-03 10:10:00|6239|6238|6239.2|6238.2|6245.7|6244.7|6239|6238|295
1667470500000|2022-11-03 10:15:00|6239|6238|6233.7|6232.7|6239|6238|6228.2|6227.2|528
1667470800000|2022-11-03 10:20:00|6234|6233|6237|6236|6238|6237|6233|6232|229
1667471100000|2022-11-03 10:25:00|6236.7|6235.7|6233.2|6232.2|6240.5|6239.5|6231|6230|411
1667471400000|2022-11-03 10:30:00|6233|6232|6228|6227|6234|6233|6226.7|6225.7|425
1667471700000|2022-11-03 10:35:00|6227.7|6226.7|6227.2|6226.2|6233|6232|6226.2|6225.2|205
1667472000000|2022-11-03 10:40:00|6227.5|6226.5|6222.5|6221.5|6228|6227|6220.7|6219.7|230
1667472300000|2022-11-03 10:45:00|6222.2|6221.2|6224.5|6223.5|6224.7|6223.7|6220.5|6219.5|201
1667472600000|2022-11-03 10:50:00|6224.7|6223.7|6227.2|6226.2|6229.5|6228.5|6224|6223|269
1667472900000|2022-11-03 10:55:00|6227|6226|6229.5|6228.5|6232.5|6231.5|6225.7|6224.7|303
1667473200000|2022-11-03 11:00:00|6229.2|6228.2|6226.5|6225.5|6230.7|6229.7|6224.2|6223.2|223
1667473500000|2022-11-03 11:05:00|6226.2|6225.2|6232|6231|6233.2|6232.2|6226|6225|243
1667473800000|2022-11-03 11:10:00|6231.7|6230.7|6229.2|6228.2|6233|6232|6226.2|6225.2|196
1667474100000|2022-11-03 11:15:00|6229.5|6228.5|6230.5|6229.5|6231.5|6230.5|6229|6228|206
1667474400000|2022-11-03 11:20:00|6230.2|6229.2|6229.7|6228.7|6232|6231|6228.5|6227.5|144
1667474700000|2022-11-03 11:25:00|6230|6229|6231.2|6230.2|6232.7|6231.7|6229.5|6228.5|169
1667475000000|2022-11-03 11:30:00|6231|6230|6227.7|6226.7|6233.5|6232.5|6227.5|6226.5|357
1667475300000|2022-11-03 11:35:00|6228|6227|6224.2|6223.2|6228|6227|6222.5|6221.5|216
1667475600000|2022-11-03 11:40:00|6224|6223|6219|6218|6225.2|6224.2|6217.7|6216.7|186
1667475900000|2022-11-03 11:45:00|6219.2|6218.2|6221.5|6220.5|6223.5|6222.5|6219|6218|92
1667476200000|2022-11-03 11:50:00|6221.2|6220.2|6224.7|6223.7|6225.5|6224.5|6220.7|6219.7|97
1667476500000|2022-11-03 11:55:00|6224.5|6223.5|6219.5|6218.5|6224.7|6223.7|6219.5|6218.5|116
1667476800000|2022-11-03 12:00:00|6218.5|6217.5|6229.5|6228.5|6230.2|6229.2|6215.7|6214.7|635
1667477100000|2022-11-03 12:05:00|6229.7|6228.7|6231|6230|6238.7|6237.7|6228.7|6227.7|421
1667477400000|2022-11-03 12:10:00|6231.2|6230.2|6225|6224|6231.7|6230.7|6220|6219|299
1667477700000|2022-11-03 12:15:00|6225.2|6224.2|6221.7|6220.7|6227|6226|6221.2|6220.2|2193
1667478000000|2022-11-03 12:20:00|6222|6221|6217.5|6216.5|6222|6221|6214.5|6213.5|235
1667478300000|2022-11-03 12:25:00|6217|6216|6211.5|6210.5|6217.2|6216.2|6211.2|6210.2|306
1667478600000|2022-11-03 12:30:00|6211.2|6210.2|6210|6209|6213.5|6212.5|6205.2|6204.2|483
1667478900000|2022-11-03 12:35:00|6210.2|6209.2|6195.5|6194.5|6211|6210|6195.2|6194.2|519
1667479200000|2022-11-03 12:40:00|6195.6|6194.6|6201.8|6200.8|6204.6|6203.6|6194.1|6193.1|309
1667479500000|2022-11-03 12:45:00|6202.1|6201.1|6195.6|6194.6|6202.1|6201.1|6193.8|6192.8|288
1667479800000|2022-11-03 12:50:00|6195.3|6194.3|6196.8|6195.8|6201.3|6200.3|6195.3|6194.3|336
1667480100000|2022-11-03 12:55:00|6197.1|6196.1|6193.1|6192.1|6200.6|6199.6|6192.3|6191.3|292
1667480400000|2022-11-03 13:00:00|6193.3|6192.3|6194.1|6193.1|6198.6|6197.6|6191.1|6190.1|393
1667480700000|2022-11-03 13:05:00|6193.8|6192.8|6200.6|6199.6|6201.6|6200.6|6192.6|6191.6|365
1667481000000|2022-11-03 13:10:00|6200.8|6199.8|6202.8|6201.8|6204.6|6203.6|6200.8|6199.8|252
1667481300000|2022-11-03 13:15:00|6203.1|6202.1|6195.6|6194.6|6203.6|6202.6|6195.6|6194.6|351
1667481600000|2022-11-03 13:20:00|6195.8|6194.8|6201.1|6200.1|6202.1|6201.1|6194.6|6193.6|224
1667481900000|2022-11-03 13:25:00|6200.8|6199.8|6199.3|6198.3|6205.1|6204.1|6197.8|6196.8|166
1667482200000|2022-11-03 13:30:00|6198.6|6197.6|6209.3|6208.3|6214.1|6213.1|6196.1|6195.1|840
1667482500000|2022-11-03 13:35:00|6209.6|6208.6|6211.1|6210.1|6214.6|6213.6|6204.6|6203.6|499
1667482800000|2022-11-03 13:40:00|6211.3|6210.3|6217.1|6216.1|6222.1|6221.1|6209.8|6208.8|524
1667483100000|2022-11-03 13:45:00|6215.8|6214.8|6213.1|6212.1|6224.1|6223.1|6205.1|6204.1|874
1667483400000|2022-11-03 13:50:00|6212.3|6211.3|6201.1|6200.1|6216.1|6215.1|6200.3|6199.3|399
1667483700000|2022-11-03 13:55:00|6201.3|6200.3|6202.6|6201.6|6206.3|6205.3|6200.8|6199.8|422
1667484000000|2022-11-03 14:00:00|6202.1|6201.1|6218.1|6217.1|6222.3|6221.3|6195.3|6194.3|1024
1667484300000|2022-11-03 14:05:00|6218.3|6217.3|6211.3|6210.3|6221.6|6220.6|6208.6|6207.6|406
1667484600000|2022-11-03 14:10:00|6211.1|6210.1|6227.1|6226.1|6227.1|6226.1|6209.3|6208.3|488
1667484900000|2022-11-03 14:15:00|6226.8|6225.8|6224.6|6223.6|6233.8|6232.8|6220.6|6219.6|448
1667485200000|2022-11-03 14:20:00|6224.8|6223.8|6221.8|6220.8|6230.3|6229.3|6219.6|6218.6|453
1667485500000|2022-11-03 14:25:00|6222.1|6221.1|6231.1|6230.1|6233.6|6232.6|6221.6|6220.6|419
1667485800000|2022-11-03 14:30:00|6231.3|6230.3|6222.6|6221.6|6231.8|6230.8|6222.3|6221.3|309
1667486100000|2022-11-03 14:35:00|6222.8|6221.8|6224.8|6223.8|6227.3|6226.3|6219.1|6218.1|278
1667486400000|2022-11-03 14:40:00|6224.6|6223.6|6231.1|6230.1|6234.1|6233.1|6224.3|6223.3|390
1667486700000|2022-11-03 14:45:00|6231.3|6230.3|6236.1|6235.1|6238.1|6237.1|6231.1|6230.1|483
1667487000000|2022-11-03 14:50:00|6235.8|6234.8|6235.1|6234.1|6238.1|6237.1|6232.6|6231.6|383
1667487300000|2022-11-03 14:55:00|6234.8|6233.8|6238.8|6237.8|6240.8|6239.8|6232.8|6231.8|524
1667487600000|2022-11-03 15:00:00|6239.1|6238.1|6236.8|6235.8|6242.6|6241.6|6235.1|6234.1|452
1667487900000|2022-11-03 15:05:00|6236.6|6235.6|6239.1|6238.1|6242.1|6241.1|6234.8|6233.8|391
1667488200000|2022-11-03 15:10:00|6239.3|6238.3|6235.1|6234.1|6245.3|6244.3|6234.3|6233.3|348
1667488500000|2022-11-03 15:15:00|6235.3|6234.3|6238.6|6237.6|6239.6|6238.6|6233.6|6232.6|385
1667488800000|2022-11-03 15:20:00|6238.8|6237.8|6235.6|6234.6|6243.6|6242.6|6235.1|6234.1|317
1667489100000|2022-11-03 15:25:00|6235.1|6234.1|6229.8|6228.8|6239.8|6238.8|6229.6|6228.6|294
1667489400000|2022-11-03 15:30:00|6230.1|6229.1|6225.6|6224.6|6232.1|6231.1|6223.6|6222.6|403
1667489700000|2022-11-03 15:35:00|6226.1|6225.1|6236.1|6235.1|6236.6|6235.6|6225.3|6224.3|412
1667490000000|2022-11-03 15:40:00|6235.8|6234.8|6231.3|6230.3|6236.6|6235.6|6230.1|6229.1|253
1667490300000|2022-11-03 15:45:00|6231.1|6230.1|6229.1|6228.1|6237.8|6236.8|6228.1|6227.1|2352
1667490600000|2022-11-03 15:50:00|6229.3|6228.3|6229.1|6228.1|6230.8|6229.8|6226.3|6225.3|320
1667490900000|2022-11-03 15:55:00|6229.3|6228.3|6231.1|6230.1|6232.1|6231.1|6227.1|6226.1|488
1667491200000|2022-11-03 16:00:00|6231.3|6230.3|6237.8|6236.8|6239.1|6238.1|6229.6|6228.6|553
1667491500000|2022-11-03 16:05:00|6237.6|6236.6|6237.1|6236.1|6242.1|6241.1|6235.1|6234.1|420
1667491800000|2022-11-03 16:10:00|6237.3|6236.3|6239.6|6238.6|6242.1|6241.1|6235.6|6234.6|394
1667492100000|2022-11-03 16:15:00|6239.3|6238.3|6243.6|6242.6|6244.6|6243.6|6238.1|6237.1|1497
1667492400000|2022-11-03 16:20:00|6243.8|6242.8|6242.6|6241.6|6246.1|6245.1|6241.1|6240.1|699
1667492700000|2022-11-03 16:25:00|6243.1|6242.1|6245.1|6244.1|6246.8|6245.8|6241.6|6240.6|1093
1667493000000|2022-11-03 16:30:00|6245.6|6243.6|6244.6|6242.6|6248.6|6246.6|6242.6|6240.6|6078
1667493300000|2022-11-03 16:35:00|6244.3|6242.3|6234.1|6232.1|6244.8|6242.8|6233.6|6231.6|1106
1667493600000|2022-11-03 16:40:00|6234.3|6232.3|6243.1|6241.1|6244.6|6242.6|6232.1|6230.1|333
1667493900000|2022-11-03 16:45:00|6243.3|6241.3|6241.8|6239.8|6244.1|6242.1|6241.3|6239.3|4631
1667494200000|2022-11-03 16:50:00|6241.6|6239.6|6246.3|6244.3|6247.1|6245.1|6241.6|6239.6|250
1667494500000|2022-11-03 16:55:00|6246.6|6244.6|6244.1|6242.1|6247.3|6245.3|6242.6|6240.6|381
1667494800000|2022-11-03 17:00:00|6243.6|6241.6|6242.8|6240.8|6245.8|6243.8|6241.3|6239.3|152
1667495100000|2022-11-03 17:05:00|6242.6|6240.6|6242.8|6240.8|6243.6|6241.6|6237.6|6235.6|135
1667495400000|2022-11-03 17:10:00|6242.6|6240.6|6242.3|6240.3|6242.6|6240.6|6239.3|6237.3|179
1667495700000|2022-11-03 17:15:00|6242.1|6240.1|6244.3|6242.3|6247.6|6245.6|6242.1|6240.1|91
1667496000000|2022-11-03 17:20:00|6244.6|6242.6|6241.6|6239.6|6245.1|6243.1|6239.6|6237.6|76
1667496300000|2022-11-03 17:25:00|6241.8|6239.8|6244.6|6242.6|6244.6|6242.6|6240.6|6238.6|74
1667496600000|2022-11-03 17:30:00|6244.3|6242.3|6242.1|6240.1|6246.1|6244.1|6241.6|6239.6|114
1667496900000|2022-11-03 17:35:00|6243.1|6241.1|6245.6|6243.6|6246.1|6244.1|6240.6|6238.6|108
1667497200000|2022-11-03 17:40:00|6245.3|6243.3|6240.3|6238.3|6247.1|6245.1|6239.6|6237.6|111
1667497500000|2022-11-03 17:45:00|6240.1|6238.1|6241.1|6239.1|6242.3|6240.3|6238.3|6236.3|80
1667497800000|2022-11-03 17:50:00|6240.8|6238.8|6239.6|6237.6|6241.1|6239.1|6237.1|6235.1|105
1667498100000|2022-11-03 17:55:00|6239.8|6237.8|6235.8|6233.8|6241.1|6239.1|6235.6|6233.6|117
1667498400000|2022-11-03 18:00:00|6236.1|6234.1|6235.3|6233.3|6239.1|6237.1|6234.1|6232.1|22
1667498700000|2022-11-03 18:05:00|6235.1|6233.1|6236.3|6234.3|6238.3|6236.3|6234.1|6232.1|74
1667499000000|2022-11-03 18:10:00|6236.1|6234.1|6233.8|6231.8|6236.8|6234.8|6231.6|6229.6|52
1667499300000|2022-11-03 18:15:00|6233.6|6231.6|6238.6|6236.6|6238.6|6236.6|6233.6|6231.6|75
1667499600000|2022-11-03 18:20:00|6238.8|6236.8|6243.6|6241.6|6244.3|6242.3|6238.3|6236.3|110
1667499900000|2022-11-03 18:25:00|6243.8|6241.8|6245.1|6243.1|6246.1|6244.1|6242.6|6240.6|67
1667500200000|2022-11-03 18:30:00|6245.3|6243.3|6243.1|6241.1|6247.3|6245.3|6243.1|6241.1|106
1667500500000|2022-11-03 18:35:00|6243.3|6241.3|6242.1|6240.1|6244.6|6242.6|6238.3|6236.3|96
1667500800000|2022-11-03 18:40:00|6241.8|6239.8|6240.3|6238.3|6243.3|6241.3|6239.8|6237.8|61
1667501100000|2022-11-03 18:45:00|6240.6|6238.6|6245.3|6243.3|6245.8|6243.8|6240.1|6238.1|60
1667501400000|2022-11-03 18:50:00|6245.1|6243.1|6245.1|6243.1|6246.6|6244.6|6243.3|6241.3|45
1667501700000|2022-11-03 18:55:00|6244.8|6242.8|6246.8|6244.8|6248.1|6246.1|6243.6|6241.6|128
1667502000000|2022-11-03 19:00:00|6247.1|6245.1|6246.3|6244.3|6248.1|6246.1|6244.8|6242.8|31
1667502300000|2022-11-03 19:05:00|6246.1|6244.1|6243.8|6241.8|6246.6|6244.6|6241.8|6239.8|61
1667502600000|2022-11-03 19:10:00|6244.1|6242.1|6244.1|6242.1|6246.8|6244.8|6243.1|6241.1|28
1667502900000|2022-11-03 19:15:00|6244.3|6242.3|6245.8|6243.8|6246.3|6244.3|6243.8|6241.8|90
1667503200000|2022-11-03 19:20:00|6245.6|6243.6|6247.8|6245.8|6248.3|6246.3|6245.6|6243.6|49
1667503500000|2022-11-03 19:25:00|6248.1|6246.1|6249.3|6247.3|6249.6|6247.6|6246.8|6244.8|141
1667503800000|2022-11-03 19:30:00|6249.1|6247.1|6252.3|6250.3|6253.1|6251.1|6248.8|6246.8|145
1667504100000|2022-11-03 19:35:00|6252.1|6250.1|6247.8|6245.8|6252.6|6250.6|6247.1|6245.1|61
1667504400000|2022-11-03 19:40:00|6247.6|6245.6|6246.1|6244.1|6250.3|6248.3|6245.8|6243.8|59
1667504700000|2022-11-03 19:45:00|6246.3|6244.3|6243.3|6241.3|6246.8|6244.8|6243.1|6241.1|116
1667505000000|2022-11-03 19:50:00|6243.6|6241.6|6238.8|6236.8|6244.8|6242.8|6237.3|6235.3|104
1667505300000|2022-11-03 19:55:00|6238.6|6236.6|6229.8|6227.8|6238.6|6236.6|6228.1|6226.1|312
1667505600000|2022-11-03 20:00:00|6229.6|6227.6|6233.8|6231.8|6233.8|6231.8|6229.6|6227.6|43
1667505900000|2022-11-03 20:05:00|6233.6|6231.6|6237.6|6235.6|6237.8|6235.8|6233.3|6231.3|19
1667506200000|2022-11-03 20:10:00|6237.8|6235.8|6239.3|6237.3|6239.6|6237.6|6236.3|6234.3|26
1667506500000|2022-11-03 20:15:00|6239.1|6237.1|6237.3|6235.3|6239.1|6237.1|6236.1|6234.1|55
1667506800000|2022-11-03 20:20:00|6237.1|6235.1|6235.8|6233.8|6237.1|6235.1|6234.8|6232.8|25
1667507100000|2022-11-03 20:25:00|6235.6|6233.6|6236.1|6234.1|6236.3|6234.3|6235.3|6233.3|1
1667507400000|2022-11-03 20:30:00|6235.8|6233.8|6234.6|6232.6|6235.8|6233.8|6234.6|6232.6|4
1667507700000|2022-11-03 20:35:00|6234.3|6232.3|6235.3|6233.3|6235.3|6233.3|6234.3|6232.3|1
1667508000000|2022-11-03 20:40:00|6235.1|6233.1|6234.8|6232.8|6235.6|6233.6|6234.3|6232.3|15
1667508300000|2022-11-03 20:45:00|6234.6|6232.6|6235.6|6233.6|6235.8|6233.8|6234.6|6232.6|3
1667508600000|2022-11-03 20:50:00|6235.8|6233.8|6235.3|6233.3|6236.3|6234.3|6235.3|6233.3|6
1667508900000|2022-11-03 20:55:00|6235.1|6233.1|6236.8|6234.8|6237.6|6235.6|6233.8|6231.8|58
1667509200000|2022-11-03 21:00:00|6235.1|6231.1|6236.8|6232.8|6237.2|6233.2|6235.1|6231.1|0
1667509500000|2022-11-03 21:05:00|6236.7|6232.7|6235.1|6231.1|6236.7|6232.7|6234.9|6230.9|0
1667509800000|2022-11-03 21:10:00|6234.7|6230.7|6234.9|6230.9|6235.2|6231.2|6234.7|6230.7|0
1667510100000|2022-11-03 21:15:00|6234.7|6230.7|6235.1|6231.1|6235.1|6231.1|6234.7|6230.7|0
1667510400000|2022-11-03 21:20:00|6235.4|6231.4|6235.2|6231.2|6235.4|6231.4|6235.1|6231.1|0
1667510700000|2022-11-03 21:25:00|6235|6231|6234.5|6230.5|6235.2|6231.2|6234.3|6230.3|0
1667511000000|2022-11-03 21:30:00|6234.6|6230.6|6234.5|6230.5|6234.6|6230.6|6234.5|6230.5|0
1667511300000|2022-11-03 21:35:00|6234.6|6230.6|6234.5|6230.5|6234.6|6230.6|6234.1|6230.1|0
1667511600000|2022-11-03 21:40:00|6233.9|6229.9|6233.6|6229.6|6234.6|6230.6|6233.1|6229.1|0
1667511900000|2022-11-03 21:45:00|6234|6230|6234.1|6230.1|6234.5|6230.5|6233.9|6229.9|0
1667512200000|2022-11-03 21:50:00|6233.9|6229.9|6233.8|6229.8|6233.9|6229.9|6233.4|6229.4|0
1667512500000|2022-11-03 21:55:00|6233.6|6229.6|6233.6|6229.6|6233.8|6229.8|6232.9|6228.9|0
1667512800000|2022-11-03 22:00:00|6234.3|6230.3|6231.1|6227.1|6234.8|6230.8|6230|6226|0
1667513100000|2022-11-03 22:05:00|6231.2|6227.2|6232.2|6228.2|6235.1|6231.1|6231.2|6227.2|0
1667513400000|2022-11-03 22:10:00|6231.8|6227.8|6224|6220|6231.8|6227.8|6223.3|6219.3|0
1667513700000|2022-11-03 22:15:00|6224.4|6220.4|6223.3|6219.3|6224.7|6220.7|6222.3|6218.3|0
1667514000000|2022-11-03 22:20:00|6223.4|6219.4|6226.2|6222.2|6227.1|6223.1|6222.2|6218.2|0
1667514300000|2022-11-03 22:25:00|6226.4|6222.4|6230.5|6226.5|6230.5|6226.5|6226|6222|0
1667514600000|2022-11-03 22:30:00|6230.2|6226.2|6230.6|6226.6|6230.8|6226.8|6228.4|6224.4|0
1667514900000|2022-11-03 22:35:00|6230.7|6226.7|6232.8|6228.8|6232.8|6228.8|6229.6|6225.6|0
1667515200000|2022-11-03 22:40:00|6232.6|6228.6|6231|6227|6232.8|6228.8|6230.4|6226.4|0
1667515500000|2022-11-03 22:45:00|6231.1|6227.1|6231|6227|6232.8|6228.8|6231|6227|0
1667515800000|2022-11-03 22:50:00|6231.1|6227.1|6230|6226|6231.7|6227.7|6229.3|6225.3|0
1667516100000|2022-11-03 22:55:00|6230.3|6226.3|6229.7|6225.7|6230.7|6226.7|6228.3|6224.3|0
1667516400000|2022-11-03 23:00:00|6230|6226|6231.4|6227.4|6231.4|6227.4|6228.6|6224.6|0
1667516700000|2022-11-03 23:05:00|6231|6227|6230.1|6226.1|6231.7|6227.7|6229.7|6225.7|0
1667517000000|2022-11-03 23:10:00|6229.9|6225.9|6229.4|6225.4|6230.3|6226.3|6228.7|6224.7|0
1667517300000|2022-11-03 23:15:00|6229.6|6225.6|6227.3|6223.3|6229.8|6225.8|6227|6223|0
1667517600000|2022-11-03 23:20:00|6227.7|6223.7|6228.5|6224.5|6229.4|6225.4|6227.7|6223.7|0
1667517900000|2022-11-03 23:25:00|6228.4|6224.4|6229.2|6225.2|6229.7|6225.7|6228.4|6224.4|0
1667518200000|2022-11-03 23:30:00|6229|6225|6226.3|6222.3|6229.7|6225.7|6225.2|6221.2|0
1667518500000|2022-11-03 23:35:00|6225.9|6221.9|6227.7|6223.7|6228|6224|6225.7|6221.7|0
1667518800000|2022-11-03 23:40:00|6227.8|6223.8|6228.7|6224.7|6229|6225|6226.8|6222.8|0
1667519100000|2022-11-03 23:45:00|6228.5|6224.5|6227.1|6223.1|6229|6225|6226.9|6222.9|0
1667519400000|2022-11-03 23:50:00|6227.3|6223.3|6228|6224|6228|6224|6225|6221|0
1667519700000|2022-11-03 23:55:00|6227.8|6223.8|6228.7|6224.7|6229.1|6225.1|6225.9|6221.9|0
1667520000000|2022-11-04 00:00:00|6228.8|6224.8|6233.8|6229.8|6233.8|6229.8|6228.7|6224.7|0
1667520300000|2022-11-04 00:05:00|6234.1|6230.1|6234.2|6230.2|6235.9|6231.9|6233.8|6229.8|0
1667520600000|2022-11-04 00:10:00|6233.8|6229.8|6233.9|6229.9|6237.7|6233.7|6233|6229|0
1667520900000|2022-11-04 00:15:00|6234.2|6230.2|6228.8|6225.8|6234.2|6230.4|6225.4|6222.4|0
1667521200000|2022-11-04 00:20:00|6227.1|6224.1|6228.8|6225.8|6228.8|6225.8|6227.1|6224.1|0
1667521500000|2022-11-04 00:25:00|6228.9|6225.9|6227.2|6224.2|6228.9|6225.9|6223.7|6220.7|0
1667521800000|2022-11-04 00:30:00|6226.3|6223.3|6228.9|6225.9|6228.9|6225.9|6225.5|6222.5|0
1667522100000|2022-11-04 00:35:00|6227.2|6224.2|6225.5|6222.5|6227.2|6224.2|6223.8|6220.8|0
1667522400000|2022-11-04 00:40:00|6227.2|6224.2|6227.2|6224.2|6228.9|6225.9|6227.2|6224.2|0
1667522700000|2022-11-04 00:45:00|6227.1|6224.1|6228.9|6225.9|6228.9|6225.9|6225.4|6222.4|0
1667523000000|2022-11-04 00:50:00|6230.6|6227.6|6228.9|6225.9|6230.6|6227.6|6228.9|6225.9|0
1667523300000|2022-11-04 00:55:00|6229.7|6226.7|6230.6|6227.6|6230.6|6227.6|6228.9|6225.9|0
1667523600000|2022-11-04 01:00:00|6228.9|6225.9|6228.9|6225.9|6230.6|6227.6|6227.1|6224.1|0
1667523900000|2022-11-04 01:05:00|6229.7|6226.7|6227.2|6224.2|6230.6|6227.6|6225.4|6222.4|0
1667524200000|2022-11-04 01:10:00|6227.1|6224.1|6228.8|6225.8|6228.9|6225.9|6227.1|6224.1|0
1667524500000|2022-11-04 01:15:00|6227.1|6224.1|6227.1|6224.1|6228.8|6225.8|6223.6|6220.6|0
1667524800000|2022-11-04 01:20:00|6226.2|6223.2|6225.4|6222.4|6227.1|6224.1|6223.7|6220.7|0
1667525100000|2022-11-04 01:25:00|6223.7|6220.7|6227.1|6224.1|6227.1|6224.1|6223.7|6220.7|0
1667525400000|2022-11-04 01:30:00|6228.8|6225.8|6228.9|6225.9|6232.3|6229.3|6227.1|6224.1|0
1667525700000|2022-11-04 01:35:00|6230.6|6227.6|6232.3|6229.3|6234|6231|6230.6|6227.6|0
1667526000000|2022-11-04 01:40:00|6234|6231|6232.3|6229.3|6235.7|6232.7|6232.3|6229.3|0
1667526300000|2022-11-04 01:45:00|6234|6231|6239.1|6236.1|6239.1|6236.1|6232.3|6229.3|0
1667526600000|2022-11-04 01:50:00|6237.4|6234.4|6237.5|6234.5|6239.1|6236.1|6234.1|6231.1|0
1667526900000|2022-11-04 01:55:00|6235.8|6232.8|6237.6|6234.6|6237.6|6234.6|6235.8|6232.8|0
1667527200000|2022-11-04 02:00:00|6238.4|6235.4|6235.9|6232.9|6238.4|6235.4|6234.2|6231.2|0
1667527500000|2022-11-04 02:05:00|6234.2|6231.2|6239.3|6236.3|6239.3|6236.3|6234.2|6231.2|0
1667527800000|2022-11-04 02:10:00|6239.2|6236.2|6244.4|6241.4|6244.4|6241.4|6239.2|6236.2|0
1667528100000|2022-11-04 02:15:00|6244.5|6241.5|6242.8|6239.8|6246.2|6243.2|6242.8|6239.8|0
1667528400000|2022-11-04 02:20:00|6242.7|6239.7|6242.8|6239.8|6244.5|6241.5|6241|6238|0
1667528700000|2022-11-04 02:25:00|6243.6|6240.6|6244.6|6241.6|6244.6|6241.6|6243.6|6240.6|0
1667529000000|2022-11-04 02:30:00|6246.3|6243.3|6241.2|6238.2|6246.3|6243.3|6241.2|6238.2|0
1667529300000|2022-11-04 02:35:00|6241.1|6238.1|6241.1|6238.1|6242.9|6239.9|6239.4|6236.4|0
1667529600000|2022-11-04 02:40:00|6241|6238|6244.5|6241.5|6244.5|6241.5|6241|6238|0
1667529900000|2022-11-04 02:45:00|6242.8|6239.8|6241.1|6238.1|6244.5|6241.5|6241|6238|0
1667530200000|2022-11-04 02:50:00|6242.8|6239.8|6244.5|6241.5|6244.5|6241.5|6241.9|6238.9|0
1667530500000|2022-11-04 02:55:00|6244.6|6241.6|6242.9|6239.9|6244.6|6241.6|6242.9|6239.9|0
1667530800000|2022-11-04 03:00:00|6243|6240|6244.7|6241.7|6244.7|6241.7|6242.9|6239.9|0
1667531100000|2022-11-04 03:05:00|6243|6240|6244.7|6241.7|6244.7|6241.7|6243|6240|0
1667531400000|2022-11-04 03:10:00|6243|6240|6246.3|6243.3|6246.3|6243.3|6242.9|6239.9|0
1667531700000|2022-11-04 03:15:00|6244.6|6241.6|6242|6239|6246.3|6243.3|6241.1|6238.1|0
1667532000000|2022-11-04 03:20:00|6241.2|6238.2|6244.5|6241.5|6244.5|6241.5|6241.1|6238.1|0
1667532300000|2022-11-04 03:25:00|6242.9|6239.9|6248|6245|6249.7|6246.7|6242.8|6239.8|0
1667532600000|2022-11-04 03:30:00|6248.8|6245.8|6249.7|6246.7|6249.7|6246.7|6246.3|6243.3|0
1667532900000|2022-11-04 03:35:00|6248|6245|6246.3|6243.3|6248|6245|6246.3|6243.3|0
1667533200000|2022-11-04 03:40:00|6246.2|6243.2|6246.3|6243.3|6246.3|6243.3|6246.2|6243.2|0
1667533500000|2022-11-04 03:45:00|6247.1|6244.1|6248|6245|6248|6245|6246.3|6243.3|0
1667533800000|2022-11-04 03:50:00|6249.7|6246.7|6249.7|6246.7|6249.7|6246.7|6248.9|6245.9|0
1667534100000|2022-11-04 03:55:00|6248|6245|6249.7|6246.7|6249.7|6246.7|6248|6245|0
1667534400000|2022-11-04 04:00:00|6248|6245|6248|6245|6248|6245|6248|6245|0
1667534700000|2022-11-04 04:05:00|6249.7|6246.7|6249.7|6246.7|6249.7|6246.7|6249.7|6246.7|0
1667535000000|2022-11-04 04:10:00|6251.4|6248.4|6254.6|6251.6|6254.6|6251.6|6251.2|6248.2|0
1667535300000|2022-11-04 04:15:00|6254.5|6251.5|6251.1|6248.1|6254.5|6251.5|6249.4|6246.4|0
1667535600000|2022-11-04 04:20:00|6252.8|6249.8|6251.1|6248.1|6252.8|6249.8|6251|6248|0
1667535900000|2022-11-04 04:25:00|6251|6248|6257.8|6254.8|6257.8|6254.8|6251|6248|0
1667536200000|2022-11-04 04:30:00|6256.1|6253.1|6261.4|6258.4|6261.4|6258.4|6256.1|6253.1|0
1667536500000|2022-11-04 04:35:00|6261.3|6258.3|6261.4|6258.4|6261.4|6258.4|6259.6|6256.6|0
1667536800000|2022-11-04 04:40:00|6263.1|6260.1|6264.9|6261.9|6265|6262|6261|6258|0
1667537100000|2022-11-04 04:45:00|6264.1|6261.1|6266.7|6263.7|6266.7|6263.7|6263.2|6260.2|0
1667537400000|2022-11-04 04:50:00|6266.8|6263.8|6266.7|6263.7|6266.8|6263.8|6263.3|6260.3|0
1667537700000|2022-11-04 04:55:00|6267.6|6264.6|6268.2|6265.2|6268.5|6265.5|6266.5|6263.5|0
1667538000000|2022-11-04 05:00:00|6269.9|6266.9|6268.3|6265.3|6271.7|6268.7|6264.9|6261.9|0
1667538300000|2022-11-04 05:05:00|6266.6|6263.6|6271.6|6268.6|6271.6|6268.6|6266.6|6263.6|0
1667538600000|2022-11-04 05:10:00|6273.3|6270.3|6274.6|6271.6|6274.9|6271.9|6271.6|6268.6|0
1667538900000|2022-11-04 05:15:00|6276.3|6273.3|6276.8|6273.8|6277.1|6274.1|6274.8|6271.8|0
1667539200000|2022-11-04 05:20:00|6275.1|6272.1|6276.7|6273.7|6276.8|6273.8|6274.9|6271.9|0
1667539500000|2022-11-04 05:25:00|6276.6|6273.6|6278.3|6275.3|6280.2|6277.2|6276.6|6273.6|0
1667539800000|2022-11-04 05:30:00|6276.6|6273.6|6273.1|6270.1|6278.4|6275.4|6273|6270|0
1667540100000|2022-11-04 05:35:00|6274.8|6271.8|6278.1|6275.1|6278.1|6275.1|6273.1|6270.1|0
1667540400000|2022-11-04 05:40:00|6279.8|6276.8|6280.5|6277.5|6280.6|6277.6|6278.8|6275.8|0
1667540700000|2022-11-04 05:45:00|6280.4|6277.4|6281.9|6278.9|6281.9|6278.9|6278.3|6275.3|0
1667541000000|2022-11-04 05:50:00|6281.8|6278.8|6278.2|6275.2|6281.8|6278.8|6276.5|6273.5|0
1667541300000|2022-11-04 05:55:00|6276.5|6273.5|6273|6270|6278.2|6275.2|6273|6270|0
1667541600000|2022-11-04 06:00:00|6274.7|6271.7|6271.9|6268.9|6274.7|6271.7|6270.1|6267.1|0
1667541900000|2022-11-04 06:05:00|6272|6269|6274.5|6271.5|6276.2|6273.2|6270.2|6267.2|0
1667542200000|2022-11-04 06:10:00|6274.4|6271.4|6278|6275|6278|6275|6274.4|6271.4|0
1667542500000|2022-11-04 06:15:00|6279.7|6276.7|6280.7|6277.7|6281.5|6278.5|6279|6276|0
1667542800000|2022-11-04 06:20:00|6280.6|6277.6|6276.7|6273.7|6280.7|6277.7|6276.7|6273.7|0
1667543100000|2022-11-04 06:25:00|6276.8|6273.8|6278.5|6275.5|6280.2|6277.2|6276.7|6273.7|0
1667543400000|2022-11-04 06:30:00|6278.2|6275.2|6282.2|6279.2|6292.5|6289.5|6273.4|6270.4|0
1667543700000|2022-11-04 06:35:00|6280.5|6277.5|6286.7|6283.7|6290.9|6287.9|6280.5|6277.5|0
1667544000000|2022-11-04 06:40:00|6286.8|6283.8|6281|6278|6288.5|6285.5|6281|6278|0
1667544300000|2022-11-04 06:45:00|6280|6277|6278.5|6275.5|6280|6277|6276.5|6273.5|0
1667544600000|2022-11-04 06:50:00|6276.8|6273.8|6283.7|6280.7|6283.7|6280.7|6276.8|6273.8|0
1667544900000|2022-11-04 06:55:00|6282|6279|6276.6|6273.6|6282|6279|6275.5|6272.5|0
1667545200000|2022-11-04 07:00:00|6274.9|6271.9|6300.6|6298.6|6301.6|6299.6|6274.9|6271.9|857
1667545500000|2022-11-04 07:05:00|6298.1|6296.1|6295.8|6293.8|6301.6|6299.6|6291.1|6289.1|269
1667545800000|2022-11-04 07:10:00|6297.1|6295.1|6286.8|6284.8|6297.1|6295.1|6285.6|6283.6|255
1667546100000|2022-11-04 07:15:00|6286.6|6284.6|6285.1|6283.1|6287.8|6285.8|6283.3|6281.3|159
1667546400000|2022-11-04 07:20:00|6284.8|6282.8|6282.6|6280.6|6287.3|6285.3|6282.3|6280.3|161
1667546700000|2022-11-04 07:25:00|6282.8|6280.8|6280.6|6278.6|6285.1|6283.1|6280.3|6278.3|145
1667547000000|2022-11-04 07:30:00|6280.3|6278.3|6283.8|6281.8|6283.8|6281.8|6278.6|6276.6|128
1667547300000|2022-11-04 07:35:00|6283.6|6281.6|6276.6|6274.6|6288.6|6286.6|6276.1|6274.1|299
1667547600000|2022-11-04 07:40:00|6276.8|6274.8|6279.6|6277.6|6281.3|6279.3|6274.3|6272.3|187
1667547900000|2022-11-04 07:45:00|6279.3|6277.3|6274.1|6272.1|6282.1|6280.1|6273.6|6271.6|154
1667548200000|2022-11-04 07:50:00|6274.3|6272.3|6276.6|6274.6|6276.6|6274.6|6271.3|6269.3|138
1667548500000|2022-11-04 07:55:00|6276.3|6274.3|6286.8|6284.8|6287.1|6285.1|6272.1|6270.1|496
1667548800000|2022-11-04 08:00:00|6287.3|6286.3|6299.1|6298.1|6306.8|6305.8|6280.8|6279.8|2510
1667549100000|2022-11-04 08:05:00|6299.3|6298.3|6301.1|6300.1|6307.1|6306.1|6297.8|6296.8|991
1667549400000|2022-11-04 08:10:00|6300.6|6299.6|6302.3|6301.3|6303.1|6302.1|6293.1|6292.1|804
1667549700000|2022-11-04 08:15:00|6302.1|6301.1|6296.6|6295.6|6303.6|6302.6|6294.1|6293.1|786
1667550000000|2022-11-04 08:20:00|6296.3|6295.3|6294.1|6293.1|6297.6|6296.6|6289.1|6288.1|530
1667550300000|2022-11-04 08:25:00|6293.8|6292.8|6293.8|6292.8|6296.8|6295.8|6291.3|6290.3|500
1667550600000|2022-11-04 08:30:00|6293.3|6292.3|6291.8|6290.8|6294.6|6293.6|6289.1|6288.1|491
1667550900000|2022-11-04 08:35:00|6291.6|6290.6|6292.3|6291.3|6294.8|6293.8|6287.3|6286.3|362
1667551200000|2022-11-04 08:40:00|6292.6|6291.6|6299.3|6298.3|6301.3|6300.3|6290.3|6289.3|415
1667551500000|2022-11-04 08:45:00|6299.6|6298.6|6295.3|6294.3|6302.6|6301.6|6294.6|6293.6|311
1667551800000|2022-11-04 08:50:00|6295.6|6294.6|6299.3|6298.3|6300.3|6299.3|6289.3|6288.3|360
1667552100000|2022-11-04 08:55:00|6299.1|6298.1|6316.3|6315.3|6317.6|6316.6|6298.3|6297.3|720
1667552400000|2022-11-04 09:00:00|6316.6|6315.6|6316.6|6315.6|6322.3|6321.3|6315.1|6314.1|459
1667552700000|2022-11-04 09:05:00|6316.3|6315.3|6314.6|6313.6|6317.8|6316.8|6312.8|6311.8|519
1667553000000|2022-11-04 09:10:00|6314.3|6313.3|6320.1|6319.1|6320.3|6319.3|6312.6|6311.6|309
1667553300000|2022-11-04 09:15:00|6320.3|6319.3|6338.8|6337.8|6348.1|6347.1|6320.1|6319.1|1509
1667553600000|2022-11-04 09:20:00|6339.1|6338.1|6330.6|6329.6|6341.6|6340.6|6328.3|6327.3|682
1667553900000|2022-11-04 09:25:00|6330.3|6329.3|6336.1|6335.1|6336.6|6335.6|6329.8|6328.8|293
1667554200000|2022-11-04 09:30:00|6335.8|6334.8|6335.8|6334.8|6338.8|6337.8|6333.3|6332.3|682
1667554500000|2022-11-04 09:35:00|6335.6|6334.6|6333.1|6332.1|6339.1|6338.1|6331.1|6330.1|360
1667554800000|2022-11-04 09:40:00|6333.3|6332.3|6339.6|6338.6|6340.3|6339.3|6333.3|6332.3|262
1667555100000|2022-11-04 09:45:00|6339.1|6338.1|6342.1|6341.1|6345.3|6344.3|6338.3|6337.3|352
1667555400000|2022-11-04 09:50:00|6341.8|6340.8|6343.1|6342.1|6344.8|6343.8|6340.6|6339.6|247
1667555700000|2022-11-04 09:55:00|6342.8|6341.8|6343.6|6342.6|6347.3|6346.3|6342.6|6341.6|241
1667556000000|2022-11-04 10:00:00|6344.1|6343.1|6354.8|6353.8|6355.6|6354.6|6343.3|6342.3|372
1667556300000|2022-11-04 10:05:00|6355.1|6354.1|6350.6|6349.6|6355.1|6354.1|6350.1|6349.1|403
1667556600000|2022-11-04 10:10:00|6350.8|6349.8|6352.6|6351.6|6353.1|6352.1|6348.3|6347.3|413
1667556900000|2022-11-04 10:15:00|6351.6|6350.6|6356.6|6355.6|6357.6|6356.6|6350.1|6349.1|325
1667557200000|2022-11-04 10:20:00|6356.3|6355.3|6361.3|6360.3|6363.1|6362.1|6356.1|6355.1|340
1667557500000|2022-11-04 10:25:00|6361.1|6360.1|6360.3|6359.3|6362.1|6361.1|6358.6|6357.6|361
1667557800000|2022-11-04 10:30:00|6360.6|6359.6|6364.3|6363.3|6365.6|6364.6|6360.6|6359.6|373
1667558100000|2022-11-04 10:35:00|6364.6|6363.6|6366.6|6365.6|6367.8|6366.8|6362.3|6361.3|347
1667558400000|2022-11-04 10:40:00|6366.3|6365.3|6367.8|6366.8|6367.8|6366.8|6364.6|6363.6|188
1667558700000|2022-11-04 10:45:00|6367.6|6366.6|6370.6|6369.6|6370.8|6369.8|6367.1|6366.1|290
1667559000000|2022-11-04 10:50:00|6370.8|6369.8|6379.1|6378.1|6379.1|6378.1|6370.1|6369.1|663
1667559300000|2022-11-04 10:55:00|6379.3|6378.3|6380.8|6379.8|6382.6|6381.6|6375.8|6374.8|571
1667559600000|2022-11-04 11:00:00|6380.1|6379.1|6372.1|6371.1|6380.8|6379.8|6370.3|6369.3|416
1667559900000|2022-11-04 11:05:00|6372.3|6371.3|6386.6|6385.6|6394.8|6393.8|6371.8|6370.8|1800
1667560200000|2022-11-04 11:10:00|6386.1|6385.1|6384.3|6383.3|6389.3|6388.3|6381.6|6380.6|779
1667560500000|2022-11-04 11:15:00|6384.6|6383.6|6383.3|6382.3|6385.8|6384.8|6381.3|6380.3|437
1667560800000|2022-11-04 11:20:00|6383.1|6382.1|6380.6|6379.6|6386.6|6385.6|6379.6|6378.6|182
1667561100000|2022-11-04 11:25:00|6380.3|6379.3|6378.3|6377.3|6381.8|6380.8|6376.6|6375.6|351
1667561400000|2022-11-04 11:30:00|6378.1|6377.1|6378.3|6377.3|6380.1|6379.1|6377.1|6376.1|238
1667561700000|2022-11-04 11:35:00|6378.6|6377.6|6379.6|6378.6|6380.6|6379.6|6375.1|6374.1|272
1667562000000|2022-11-04 11:40:00|6379.8|6378.8|6380.3|6379.3|6381.1|6380.1|6376.6|6375.6|221
1667562300000|2022-11-04 11:45:00|6380.1|6379.1|6386.3|6385.3|6386.6|6385.6|6380.1|6379.1|306
1667562600000|2022-11-04 11:50:00|6386.6|6385.6|6398.8|6397.8|6400.1|6399.1|6385.3|6384.3|444
1667562900000|2022-11-04 11:55:00|6398.6|6397.6|6396.8|6395.8|6402.6|6401.6|6395.1|6394.1|452
1667563200000|2022-11-04 12:00:00|6397.1|6396.1|6390.6|6389.6|6399.1|6398.1|6390.6|6389.6|468
1667563500000|2022-11-04 12:05:00|6390.3|6389.3|6388.8|6387.8|6392.6|6391.6|6385.6|6384.6|1055
1667563800000|2022-11-04 12:10:00|6389.1|6388.1|6383.8|6382.8|6389.1|6388.1|6383.1|6382.1|366
1667564100000|2022-11-04 12:15:00|6384.3|6383.3|6377.6|6376.6|6384.6|6383.6|6377.6|6376.6|451
1667564400000|2022-11-04 12:20:00|6377.1|6376.1|6379.8|6378.8|6382.6|6381.6|6376.1|6375.1|421
1667564700000|2022-11-04 12:25:00|6380.1|6379.1|6372.6|6371.6|6380.3|6379.3|6371.8|6370.8|384
1667565000000|2022-11-04 12:30:00|6373.1|6372.1|6369.3|6368.3|6378.3|6377.3|6338.1|6337.1|1835
1667565300000|2022-11-04 12:35:00|6369.8|6368.8|6390.1|6389.1|6403.3|6402.3|6369.8|6368.8|1209
1667565600000|2022-11-04 12:40:00|6389.8|6388.8|6381.8|6380.8|6390.8|6389.8|6372.5|6371.5|601
1667565900000|2022-11-04 12:45:00|6382|6381|6381.5|6380.5|6396.5|6395.5|6380.3|6379.3|427
1667566200000|2022-11-04 12:50:00|6381.8|6380.8|6390.8|6389.8|6392.5|6391.5|6380.5|6379.5|299
1667566500000|2022-11-04 12:55:00|6391.8|6390.8|6403.5|6402.5|6405.3|6404.3|6386.3|6385.3|458
1667566800000|2022-11-04 13:00:00|6403|6402|6406.5|6405.5|6409.5|6408.5|6399.5|6398.5|539
1667567100000|2022-11-04 13:05:00|6406.8|6405.8|6411|6410|6414.5|6413.5|6401|6400|508
1667567400000|2022-11-04 13:10:00|6410.8|6409.8|6418.3|6417.3|6421.5|6420.5|6405.8|6404.8|506
1667567700000|2022-11-04 13:15:00|6418.5|6417.5|6415.5|6414.5|6421.8|6420.8|6414.8|6413.8|388
1667568000000|2022-11-04 13:20:00|6415.3|6414.3|6417.3|6416.3|6418.5|6417.5|6413.3|6412.3|405
1667568300000|2022-11-04 13:25:00|6417|6416|6421.5|6420.5|6422.3|6421.3|6416|6415|615
1667568600000|2022-11-04 13:30:00|6421.3|6420.3|6420.5|6419.5|6427.3|6426.3|6414|6413|915
1667568900000|2022-11-04 13:35:00|6420.8|6419.8|6417.5|6416.5|6425.5|6424.5|6415.5|6414.5|613
1667569200000|2022-11-04 13:40:00|6417.3|6416.3|6405.3|6404.3|6419.5|6418.5|6403.3|6402.3|598
1667569500000|2022-11-04 13:45:00|6405.5|6404.5|6402.8|6401.8|6412.3|6411.3|6400.8|6399.8|547
1667569800000|2022-11-04 13:50:00|6402.3|6401.3|6406.3|6405.3|6408.8|6407.8|6396.8|6395.8|992
1667570100000|2022-11-04 13:55:00|6406|6405|6420|6419|6420.5|6419.5|6405.3|6404.3|665
1667570400000|2022-11-04 14:00:00|6420.3|6419.3|6425.3|6424.3|6426.8|6425.8|6418.5|6417.5|569
1667570700000|2022-11-04 14:05:00|6425.5|6424.5|6428.3|6427.3|6433.3|6432.3|6420|6419|798
1667571000000|2022-11-04 14:10:00|6428.5|6427.5|6442.3|6441.3|6442.3|6441.3|6424.5|6423.5|947
1667571300000|2022-11-04 14:15:00|6442.8|6441.8|6437.8|6436.8|6445.5|6444.5|6433.5|6432.5|918
1667571600000|2022-11-04 14:20:00|6438.3|6437.3|6448.5|6447.5|6448.8|6447.8|6435.8|6434.8|783
1667571900000|2022-11-04 14:25:00|6448.8|6447.8|6445.3|6444.3|6451.3|6450.3|6444.5|6443.5|1370
1667572200000|2022-11-04 14:30:00|6445.5|6444.5|6452.3|6451.3|6454|6453|6443.8|6442.8|803
1667572500000|2022-11-04 14:35:00|6452|6451|6457.3|6456.3|6459.5|6458.5|6449.8|6448.8|535
1667572800000|2022-11-04 14:40:00|6457.5|6456.5|6467|6466|6467.5|6466.5|6457.3|6456.3|1563
1667573100000|2022-11-04 14:45:00|6466.8|6465.8|6464.8|6463.8|6467.8|6466.8|6458.3|6457.3|739
1667573400000|2022-11-04 14:50:00|6464.5|6463.5|6451.8|6450.8|6468.3|6467.3|6451.3|6450.3|828
1667573700000|2022-11-04 14:55:00|6452|6451|6448.5|6447.5|6455.5|6454.5|6445|6444|625
1667574000000|2022-11-04 15:00:00|6448.8|6447.8|6448|6447|6453.3|6452.3|6446|6445|759
1667574300000|2022-11-04 15:05:00|6448.3|6447.3|6438.3|6437.3|6449.5|6448.5|6434.8|6433.8|589
1667574600000|2022-11-04 15:10:00|6438|6437|6436|6435|6441.8|6440.8|6435.3|6434.3|1085
1667574900000|2022-11-04 15:15:00|6435.8|6434.8|6429|6428|6436.5|6435.5|6428|6427|601
1667575200000|2022-11-04 15:20:00|6428.8|6427.8|6434.3|6433.3|6435.8|6434.8|6427.8|6426.8|528
1667575500000|2022-11-04 15:25:00|6434|6433|6417.3|6416.3|6434.5|6433.5|6415.5|6414.5|717
1667575800000|2022-11-04 15:30:00|6417.5|6416.5|6424.8|6423.8|6428.5|6427.5|6416.3|6415.3|643
1667576100000|2022-11-04 15:35:00|6424.5|6423.5|6420|6419|6429.8|6428.8|6417.5|6416.5|680
1667576400000|2022-11-04 15:40:00|6419.8|6418.8|6415.8|6414.8|6421.8|6420.8|6414|6413|689
1667576700000|2022-11-04 15:45:00|6416|6415|6412.8|6411.8|6420.3|6419.3|6412.3|6411.3|470
1667577000000|2022-11-04 15:50:00|6412.5|6411.5|6408.3|6407.3|6412.8|6411.8|6401.5|6400.5|935
1667577300000|2022-11-04 15:55:00|6408.5|6407.5|6401|6400|6409.3|6408.3|6399.3|6398.3|658
1667577600000|2022-11-04 16:00:00|6401.3|6400.3|6394.3|6393.3|6407.8|6406.8|6390.3|6389.3|718
1667577900000|2022-11-04 16:05:00|6394|6393|6403.5|6402.5|6404.3|6403.3|6389.5|6388.5|770
1667578200000|2022-11-04 16:10:00|6402.8|6401.8|6402.8|6401.8|6406|6405|6399.3|6398.3|759
1667578500000|2022-11-04 16:15:00|6402.5|6401.5|6413.8|6412.8|6415.8|6414.8|6400.8|6399.8|768
1667578800000|2022-11-04 16:20:00|6413.5|6412.5|6412.5|6411.5|6417.3|6416.3|6410.8|6409.8|791
1667579100000|2022-11-04 16:25:00|6412.8|6411.8|6421.5|6420.5|6423|6422|6411.8|6410.8|1091
1667579400000|2022-11-04 16:30:00|6422|6420|6420.3|6418.3|6426.8|6424.8|6415.3|6413.3|3545
1667579700000|2022-11-04 16:35:00|6420|6418|6406.3|6404.3|6420|6418|6405.3|6403.3|2474
1667580000000|2022-11-04 16:40:00|6406|6404|6404|6402|6408.3|6406.3|6401.8|6399.8|552
1667580300000|2022-11-04 16:45:00|6404.3|6402.3|6407.8|6405.8|6408.8|6406.8|6401.8|6399.8|324
1667580600000|2022-11-04 16:50:00|6408|6406|6411|6409|6413.8|6411.8|6405.5|6403.5|967
1667580900000|2022-11-04 16:55:00|6411.3|6409.3|6409.8|6407.8|6414.3|6412.3|6405.8|6403.8|220
1667581200000|2022-11-04 17:00:00|6409.3|6407.3|6411|6409|6411.5|6409.5|6402.8|6400.8|219
1667581500000|2022-11-04 17:05:00|6411.3|6409.3|6398.3|6396.3|6418|6416|6398|6396|435
1667581800000|2022-11-04 17:10:00|6398.5|6396.5|6414.5|6412.5|6418.5|6416.5|6398.3|6396.3|251
1667582100000|2022-11-04 17:15:00|6413.8|6411.8|6408|6406|6414.8|6412.8|6404|6402|131
1667582400000|2022-11-04 17:20:00|6408.3|6406.3|6411.8|6409.8|6413.5|6411.5|6404.5|6402.5|128
1667582700000|2022-11-04 17:25:00|6411.5|6409.5|6405.5|6403.5|6412.3|6410.3|6404.8|6402.8|96
1667583000000|2022-11-04 17:30:00|6405.3|6403.3|6403.3|6401.3|6411.3|6409.3|6402.5|6400.5|134
1667583300000|2022-11-04 17:35:00|6403|6401|6406|6404|6411.8|6409.8|6402.3|6400.3|132
1667583600000|2022-11-04 17:40:00|6405.8|6403.8|6405|6403|6407.5|6405.5|6401.5|6399.5|106
1667583900000|2022-11-04 17:45:00|6405.3|6403.3|6409.8|6407.8|6410.3|6408.3|6402|6400|135
1667584200000|2022-11-04 17:50:00|6409.5|6407.5|6404.8|6402.8|6409.8|6407.8|6402.8|6400.8|91
1667584500000|2022-11-04 17:55:00|6404.3|6402.3|6396.3|6394.3|6404.8|6402.8|6395|6393|408
1667584800000|2022-11-04 18:00:00|6396|6394|6391.5|6389.5|6398.3|6396.3|6391.5|6389.5|237
1667585100000|2022-11-04 18:05:00|6391.3|6389.3|6379|6377|6392.3|6390.3|6377.8|6375.8|372
1667585400000|2022-11-04 18:10:00|6378.8|6376.8|6377|6375|6383.5|6381.5|6377|6375|155
1667585700000|2022-11-04 18:15:00|6377.3|6375.3|6389.5|6387.5|6390|6388|6374|6372|149
1667586000000|2022-11-04 18:20:00|6389.3|6387.3|6395.5|6393.5|6395.8|6393.8|6386|6384|113
1667586300000|2022-11-04 18:25:00|6395.3|6393.3|6395.5|6393.5|6399.3|6397.3|6391.5|6389.5|97
1667586600000|2022-11-04 18:30:00|6395.3|6393.3|6396.8|6394.8|6398|6396|6392.5|6390.5|65
1667586900000|2022-11-04 18:35:00|6396.5|6394.5|6402|6400|6404|6402|6395|6393|178
1667587200000|2022-11-04 18:40:00|6401.8|6399.8|6415.5|6413.5|6416|6414|6401|6399|145
1667587500000|2022-11-04 18:45:00|6415.3|6413.3|6410|6408|6415.8|6413.8|6408.5|6406.5|96
1667587800000|2022-11-04 18:50:00|6410.3|6408.3|6413.5|6411.5|6416|6414|6410|6408|91
1667588100000|2022-11-04 18:55:00|6413.8|6411.8|6417.3|6415.3|6420.8|6418.8|6413.8|6411.8|215
1667588400000|2022-11-04 19:00:00|6417.5|6415.5|6418|6416|6420.3|6418.3|6414.5|6412.5|122
1667588700000|2022-11-04 19:05:00|6417.8|6415.8|6423.3|6421.3|6424.5|6422.5|6417.8|6415.8|102
1667589000000|2022-11-04 19:10:00|6423.5|6421.5|6422.5|6420.5|6426.8|6424.8|6421.3|6419.3|209
1667589300000|2022-11-04 19:15:00|6422.8|6420.8|6418.5|6416.5|6425.5|6423.5|6418.5|6416.5|161
1667589600000|2022-11-04 19:20:00|6418.3|6416.3|6413.5|6411.5|6419|6417|6412.5|6410.5|133
1667589900000|2022-11-04 19:25:00|6413.3|6411.3|6419.8|6417.8|6422.3|6420.3|6413|6411|75
1667590200000|2022-11-04 19:30:00|6420|6418|6425|6423|6425|6423|6414|6412|166
1667590500000|2022-11-04 19:35:00|6424.8|6422.8|6421.5|6419.5|6425|6423|6417.8|6415.8|144
1667590800000|2022-11-04 19:40:00|6421.3|6419.3|6427|6425|6427.3|6425.3|6417.8|6415.8|259
1667591100000|2022-11-04 19:45:00|6426.5|6424.5|6429|6427|6433.3|6431.3|6426|6424|227
1667591400000|2022-11-04 19:50:00|6429.3|6427.3|6428.3|6426.3|6431|6429|6423|6421|150
1667591700000|2022-11-04 19:55:00|6428.5|6426.5|6433.5|6431.5|6435.5|6433.5|6428.5|6426.5|337
1667592000000|2022-11-04 20:00:00|6433.8|6431.8|6434.5|6432.5|6439|6437|6433.8|6431.8|138
1667592300000|2022-11-04 20:05:00|6434|6432|6432.3|6430.3|6434.5|6432.5|6431.8|6429.8|17
1667592600000|2022-11-04 20:10:00|6432.5|6430.5|6427.5|6425.5|6433|6431|6427.5|6425.5|73
1667592900000|2022-11-04 20:15:00|6428|6426|6431|6429|6431.3|6429.3|6427.8|6425.8|15
1667593200000|2022-11-04 20:20:00|6431.3|6429.3|6431|6429|6431.3|6429.3|6430|6428|7
1667593500000|2022-11-04 20:25:00|6431.3|6429.3|6433.8|6431.8|6433.8|6431.8|6431|6429|11
1667593800000|2022-11-04 20:30:00|6434|6432|6433.5|6431.5|6434|6432|6432|6430|7
1667594100000|2022-11-04 20:35:00|6433.8|6431.8|6432.5|6430.5|6433.8|6431.8|6432.5|6430.5|1
1667594400000|2022-11-04 20:40:00|6432.8|6430.8|6433|6431|6433|6431|6432.5|6430.5|3
1667594700000|2022-11-04 20:45:00|6432.8|6430.8|6430.5|6428.5|6433|6431|6430.5|6428.5|14
1667595000000|2022-11-04 20:50:00|6430.3|6428.3|6430|6428|6431|6429|6430|6428|14
1667595300000|2022-11-04 20:55:00|6430.3|6428.3|6429|6427|6432|6430|6427.8|6425.8|52
1667775600000|2022-11-06 23:00:00|6399|6395|6403.4|6399.4|6404.3|6400.3|6394.9|6390.9|0
1667775900000|2022-11-06 23:05:00|6403.6|6399.6|6403.4|6399.4|6405.9|6401.9|6398.3|6394.3|0
1667776200000|2022-11-06 23:10:00|6403.6|6399.6|6406.1|6402.1|6408.1|6404.1|6402.9|6398.9|0
1667776500000|2022-11-06 23:15:00|6406.2|6402.2|6406.6|6402.6|6407.2|6403.2|6402.7|6398.7|0
1667776800000|2022-11-06 23:20:00|6406.2|6402.2|6404.7|6400.7|6407.7|6403.7|6404.7|6400.7|0
1667777100000|2022-11-06 23:25:00|6404.6|6400.6|6405.4|6401.4|6408.3|6404.3|6404.3|6400.3|0
1667777400000|2022-11-06 23:30:00|6405.7|6401.7|6402.4|6398.4|6406.2|6402.2|6401.8|6397.8|0
1667777700000|2022-11-06 23:35:00|6402|6398|6402.9|6398.9|6405.5|6401.5|6401.8|6397.8|0
1667778000000|2022-11-06 23:40:00|6402.7|6398.7|6403.1|6399.1|6404.1|6400.1|6401.9|6397.9|0
1667778300000|2022-11-06 23:45:00|6403.3|6399.3|6404.3|6400.3|6405.5|6401.5|6403.1|6399.1|0
1667778600000|2022-11-06 23:50:00|6404.1|6400.1|6402.7|6398.7|6405.2|6401.2|6402.4|6398.4|0
1667778900000|2022-11-06 23:55:00|6402.6|6398.6|6402.5|6398.5|6404.8|6400.8|6402.5|6398.5|0
1667779200000|2022-11-07 00:00:00|6402.8|6398.8|6404.9|6400.9|6405.3|6401.3|6402.1|6398.1|0
1667779500000|2022-11-07 00:05:00|6405.3|6401.3|6415.1|6411.1|6415.9|6411.9|6405.1|6401.1|0
1667779800000|2022-11-07 00:10:00|6414.9|6410.9|6411.4|6407.4|6415.1|6411.1|6410.9|6406.9|0
1667780100000|2022-11-07 00:15:00|6411.2|6407.2|6402.2|6399.2|6411.4|6408.4|6397.8|6394.8|0
1667780400000|2022-11-07 00:20:00|6403.9|6400.9|6400.4|6397.4|6405.6|6402.6|6400.4|6397.4|0
1667780700000|2022-11-07 00:25:00|6400.5|6397.5|6395.3|6392.3|6400.5|6397.5|6395.3|6392.3|0
1667781000000|2022-11-07 00:30:00|6397.1|6394.1|6393.7|6390.7|6397.1|6394.1|6391.9|6388.9|0
1667781300000|2022-11-07 00:35:00|6393.6|6390.6|6392.1|6389.1|6393.7|6390.7|6391.9|6388.9|0
1667781600000|2022-11-07 00:40:00|6392.9|6389.9|6399.3|6396.3|6399.3|6396.3|6392.1|6389.1|0
1667781900000|2022-11-07 00:45:00|6401|6398|6404.5|6401.5|6404.5|6401.5|6399.3|6396.3|0
1667782200000|2022-11-07 00:50:00|6403.7|6400.7|6400.2|6397.2|6404.5|6401.5|6397.6|6394.6|0
1667782500000|2022-11-07 00:55:00|6401|6398|6401|6398|6401.1|6398.1|6397.6|6394.6|0
1667782800000|2022-11-07 01:00:00|6400.2|6397.2|6396.3|6393.3|6400.2|6397.2|6394.9|6391.9|0
1667783100000|2022-11-07 01:05:00|6397.2|6394.2|6397.1|6394.1|6398|6395|6396.3|6393.3|0
1667783400000|2022-11-07 01:10:00|6398|6395|6398.1|6395.1|6399.8|6396.8|6396.2|6393.2|0
1667783700000|2022-11-07 01:15:00|6397.2|6394.2|6392.9|6389.9|6397.2|6394.2|6389.4|6386.4|0
1667784000000|2022-11-07 01:20:00|6391.2|6388.2|6391.1|6388.1|6392.9|6389.9|6387.6|6384.6|0
1667784300000|2022-11-07 01:25:00|6392.8|6389.8|6389.4|6386.4|6392.9|6389.9|6389.4|6386.4|0
1667784600000|2022-11-07 01:30:00|6391.1|6388.1|6401.6|6398.6|6403.3|6400.3|6389.4|6386.4|0
1667784900000|2022-11-07 01:35:00|6401.5|6398.5|6410.4|6407.4|6413.7|6410.7|6399.8|6396.8|0
1667785200000|2022-11-07 01:40:00|6410.3|6407.3|6410.4|6407.4|6413.9|6410.9|6406.9|6403.9|0
1667785500000|2022-11-07 01:45:00|6408.7|6405.7|6406.9|6403.9|6410.4|6407.4|6405.2|6402.2|0
1667785800000|2022-11-07 01:50:00|6407|6404|6403.6|6400.6|6408.7|6405.7|6403.5|6400.5|0
1667786100000|2022-11-07 01:55:00|6403.7|6400.7|6405.3|6402.3|6408.8|6405.8|6403.6|6400.6|0
1667786400000|2022-11-07 02:00:00|6405.3|6402.3|6398.5|6395.5|6405.3|6402.3|6398.5|6395.5|0
1667786700000|2022-11-07 02:05:00|6400.1|6397.1|6398.5|6395.5|6400.2|6397.2|6398.4|6395.4|0
1667787000000|2022-11-07 02:10:00|6398.4|6395.4|6396.8|6393.8|6398.4|6395.4|6395|6392|0
1667787300000|2022-11-07 02:15:00|6398.6|6395.6|6395.1|6392.1|6400.3|6397.3|6393.4|6390.4|0
1667787600000|2022-11-07 02:20:00|6395.2|6392.2|6395.2|6392.2|6396.9|6393.9|6393.4|6390.4|0
1667787900000|2022-11-07 02:25:00|6395.1|6392.1|6397|6394|6398.7|6395.7|6395.1|6392.1|0
1667788200000|2022-11-07 02:30:00|6396.9|6393.9|6400.4|6397.4|6402.1|6399.1|6395.2|6392.2|0
1667788500000|2022-11-07 02:35:00|6400.5|6397.5|6403.9|6400.9|6405.6|6402.6|6400.4|6397.4|0
1667788800000|2022-11-07 02:40:00|6403.8|6400.8|6402.1|6399.1|6403.9|6400.9|6402.1|6399.1|0
1667789100000|2022-11-07 02:45:00|6402.2|6399.2|6402.2|6399.2|6403.9|6400.9|6400.4|6397.4|0
1667789400000|2022-11-07 02:50:00|6403.9|6400.9|6405.7|6402.7|6405.7|6402.7|6403.9|6400.9|0
1667789700000|2022-11-07 02:55:00|6405.6|6402.6|6405.6|6402.6|6405.7|6402.7|6403.9|6400.9|0
1667790000000|2022-11-07 03:00:00|6405.5|6402.5|6402.1|6399.1|6405.6|6402.6|6402.1|6399.1|0
1667790300000|2022-11-07 03:05:00|6402|6399|6402|6399|6402.1|6399.1|6400.3|6397.3|0
1667790600000|2022-11-07 03:10:00|6402.1|6399.1|6405.5|6402.5|6405.5|6402.5|6402.1|6399.1|0
1667790900000|2022-11-07 03:15:00|6405.6|6402.6|6408.9|6405.9|6408.9|6405.9|6405.5|6402.5|0
1667791200000|2022-11-07 03:20:00|6409|6406|6405.5|6402.5|6409|6406|6405.4|6402.4|0
1667791500000|2022-11-07 03:25:00|6405.4|6402.4|6407.3|6404.3|6412.5|6409.5|6405.4|6402.4|0
1667791800000|2022-11-07 03:30:00|6408.2|6405.2|6407.4|6404.4|6409|6406|6403.9|6400.9|0
1667792100000|2022-11-07 03:35:00|6407.5|6404.5|6410.9|6407.9|6410.9|6407.9|6405.7|6402.7|0
1667792400000|2022-11-07 03:40:00|6410|6407|6410.9|6407.9|6410.9|6407.9|6409.2|6406.2|0
1667792700000|2022-11-07 03:45:00|6412.6|6409.6|6410.9|6407.9|6412.6|6409.6|6409.1|6406.1|0
1667793000000|2022-11-07 03:50:00|6409.2|6406.2|6410.1|6407.1|6411|6408|6409.2|6406.2|0
1667793300000|2022-11-07 03:55:00|6409.3|6406.3|6407.5|6404.5|6411|6408|6405.8|6402.8|0
1667793600000|2022-11-07 04:00:00|6406.7|6403.7|6407.5|6404.5|6407.5|6404.5|6405.8|6402.8|0
1667793900000|2022-11-07 04:05:00|6409.2|6406.2|6409.2|6406.2|6410.9|6407.9|6407.5|6404.5|0
1667794200000|2022-11-07 04:10:00|6410.1|6407.1|6409.2|6406.2|6410.9|6407.9|6409.2|6406.2|0
1667794500000|2022-11-07 04:15:00|6410.1|6407.1|6409.2|6406.2|6410.9|6407.9|6409.2|6406.2|0
1667794800000|2022-11-07 04:20:00|6409.3|6406.3|6412.7|6409.7|6414.4|6411.4|6409.2|6406.2|0
1667795100000|2022-11-07 04:25:00|6411.8|6408.8|6411|6408|6414.4|6411.4|6411|6408|0
1667795400000|2022-11-07 04:30:00|6411.8|6408.8|6412.7|6409.7|6413.6|6410.6|6411.8|6408.8|0
1667795700000|2022-11-07 04:35:00|6411|6408|6411.8|6408.8|6412.7|6409.7|6411|6408|0
1667796000000|2022-11-07 04:40:00|6411|6408|6411|6408|6411|6408|6409.2|6406.2|0
1667796300000|2022-11-07 04:45:00|6410.9|6407.9|6410.9|6407.9|6412.6|6409.6|6410.9|6407.9|0
1667796600000|2022-11-07 04:50:00|6412.6|6409.6|6412.7|6409.7|6414.3|6411.3|6412.6|6409.6|0
1667796900000|2022-11-07 04:55:00|6411|6408|6410.9|6407.9|6412.6|6409.6|6410.9|6407.9|0
1667797200000|2022-11-07 05:00:00|6409.2|6406.2|6412.6|6409.6|6414.4|6411.4|6409.2|6406.2|0
1667797500000|2022-11-07 05:05:00|6411.8|6408.8|6409.2|6406.2|6413.5|6410.5|6409.2|6406.2|0
1667797800000|2022-11-07 05:10:00|6409.3|6406.3|6409.2|6406.2|6411|6408|6407.5|6404.5|0
1667798100000|2022-11-07 05:15:00|6408.4|6405.4|6411|6408|6411|6408|6407.5|6404.5|0
1667798400000|2022-11-07 05:20:00|6410.1|6407.1|6412.8|6409.8|6412.8|6409.8|6410.1|6407.1|0
1667798700000|2022-11-07 05:25:00|6413.6|6410.6|6411.1|6408.1|6413.6|6410.6|6411|6408|0
1667799000000|2022-11-07 05:30:00|6411|6408|6416.6|6413.6|6421.7|6418.7|6411|6408|0
1667799300000|2022-11-07 05:35:00|6417.4|6414.4|6414.9|6411.9|6417.4|6414.4|6414|6411|0
1667799600000|2022-11-07 05:40:00|6414|6411|6416.5|6413.5|6416.5|6413.5|6411.4|6408.4|0
1667799900000|2022-11-07 05:45:00|6415.7|6412.7|6413|6410|6416.5|6413.5|6411.3|6408.3|0
1667800200000|2022-11-07 05:50:00|6411.3|6408.3|6411.3|6408.3|6413|6410|6411.2|6408.2|0
1667800500000|2022-11-07 05:55:00|6413|6410|6413.2|6410.2|6414.9|6411.9|6411.2|6408.2|0
1667800800000|2022-11-07 06:00:00|6413.2|6410.2|6418.7|6415.7|6419.5|6416.5|6413.1|6410.1|0
1667801100000|2022-11-07 06:05:00|6417.9|6414.9|6419.9|6416.9|6421.7|6418.7|6417.7|6414.7|0
1667801400000|2022-11-07 06:10:00|6420|6417|6416.5|6413.5|6420.8|6417.8|6416.5|6413.5|0
1667801700000|2022-11-07 06:15:00|6417.4|6414.4|6420|6417|6420.1|6417.1|6416.6|6413.6|0
1667802000000|2022-11-07 06:20:00|6420.1|6417.1|6420|6417|6421.8|6418.8|6420|6417|0
1667802300000|2022-11-07 06:25:00|6418.3|6415.3|6420|6417|6421.7|6418.7|6416.6|6413.6|0
1667802600000|2022-11-07 06:30:00|6419.9|6416.9|6420.8|6417.8|6421.7|6418.7|6418.2|6415.2|0
1667802900000|2022-11-07 06:35:00|6420|6417|6423.7|6420.7|6424.3|6421.3|6419.9|6416.9|0
1667803200000|2022-11-07 06:40:00|6425.4|6422.4|6421.9|6418.9|6425.4|6422.4|6421.9|6418.9|0
1667803500000|2022-11-07 06:45:00|6420.2|6417.2|6416.7|6413.7|6420.2|6417.2|6416.7|6413.7|0
1667803800000|2022-11-07 06:50:00|6415.8|6412.8|6416.7|6413.7|6416.8|6413.8|6415|6412|0
1667804100000|2022-11-07 06:55:00|6415|6412|6416.1|6413.1|6418.4|6415.4|6415|6412|0
1667804400000|2022-11-07 07:00:00|6414.4|6411.4|6414.5|6412.5|6416.8|6414.8|6407|6405|464
1667804700000|2022-11-07 07:05:00|6414.8|6412.8|6408.5|6406.5|6417.8|6415.8|6406.8|6404.8|282
1667805000000|2022-11-07 07:10:00|6408.3|6406.3|6409.3|6407.3|6413.8|6411.8|6407.3|6405.3|176
1667805300000|2022-11-07 07:15:00|6409.5|6407.5|6408.5|6406.5|6413|6411|6408|6406|124
1667805600000|2022-11-07 07:20:00|6408.3|6406.3|6406.5|6404.5|6408.5|6406.5|6404.8|6402.8|217
1667805900000|2022-11-07 07:25:00|6406.8|6404.8|6406.8|6404.8|6409.3|6407.3|6406.3|6404.3|91
1667806200000|2022-11-07 07:30:00|6406.5|6404.5|6400.5|6398.5|6408.5|6406.5|6400.5|6398.5|196
1667806500000|2022-11-07 07:35:00|6400.3|6398.3|6396.3|6394.3|6400.8|6398.8|6392.5|6390.5|183
1667806800000|2022-11-07 07:40:00|6396.5|6394.5|6398|6396|6400.5|6398.5|6395|6393|98
1667807100000|2022-11-07 07:45:00|6397.8|6395.8|6393.3|6391.3|6398.5|6396.5|6391.3|6389.3|87
1667807400000|2022-11-07 07:50:00|6393|6391|6391.8|6389.8|6394.8|6392.8|6390|6388|230
1667807700000|2022-11-07 07:55:00|6391.5|6389.5|6391.3|6389.3|6394.8|6392.8|6389.5|6387.5|288
1667808000000|2022-11-07 08:00:00|6390.8|6389.8|6371.5|6370.5|6392.5|6391.5|6365.3|6364.3|2974
1667808300000|2022-11-07 08:05:00|6370|6369|6376|6375|6380.8|6379.8|6364.5|6363.5|1703
1667808600000|2022-11-07 08:10:00|6375.3|6374.3|6386.8|6385.8|6389.3|6388.3|6374.3|6373.3|1116
1667808900000|2022-11-07 08:15:00|6385.8|6384.8|6391.5|6390.5|6396.3|6395.3|6385.3|6384.3|1077
1667809200000|2022-11-07 08:20:00|6391.3|6390.3|6389.8|6388.8|6393|6392|6386.8|6385.8|868
1667809500000|2022-11-07 08:25:00|6389.3|6388.3|6399.5|6398.5|6400.8|6399.8|6387.3|6386.3|952
1667809800000|2022-11-07 08:30:00|6399.3|6398.3|6418|6417|6418.3|6417.3|6399|6398|1343
1667810100000|2022-11-07 08:35:00|6417.8|6416.8|6412.3|6411.3|6418.5|6417.5|6411.5|6410.5|904
1667810400000|2022-11-07 08:40:00|6412.5|6411.5|6413.8|6412.8|6419.3|6418.3|6410.8|6409.8|707
1667810700000|2022-11-07 08:45:00|6413.5|6412.5|6420.5|6419.5|6421|6420|6412.8|6411.8|431
1667811000000|2022-11-07 08:50:00|6420.3|6419.3|6419.3|6418.3|6421.3|6420.3|6415.3|6414.3|406
1667811300000|2022-11-07 08:55:00|6418.8|6417.8|6425.3|6424.3|6427|6426|6418|6417|415
1667811600000|2022-11-07 09:00:00|6425.5|6424.5|6439.8|6438.8|6443.3|6442.3|6425.5|6424.5|856
1667811900000|2022-11-07 09:05:00|6439.5|6438.5|6432.5|6431.5|6439.8|6438.8|6430.8|6429.8|526
1667812200000|2022-11-07 09:10:00|6432.3|6431.3|6424.3|6423.3|6432.3|6431.3|6422.3|6421.3|534
1667812500000|2022-11-07 09:15:00|6424.5|6423.5|6434|6433|6434.8|6433.8|6422.8|6421.8|524
1667812800000|2022-11-07 09:20:00|6434.3|6433.3|6443|6442|6443.3|6442.3|6432.5|6431.5|787
1667813100000|2022-11-07 09:25:00|6442.8|6441.8|6436|6435|6442.8|6441.8|6434.8|6433.8|499
1667813400000|2022-11-07 09:30:00|6435.3|6434.3|6428|6427|6436.8|6435.8|6427.8|6426.8|337
1667813700000|2022-11-07 09:35:00|6428.3|6427.3|6425.5|6424.5|6429.5|6428.5|6425.3|6424.3|267
1667814000000|2022-11-07 09:40:00|6425.3|6424.3|6424|6423|6426.3|6425.3|6418.8|6417.8|344
1667814300000|2022-11-07 09:45:00|6423.8|6422.8|6416.8|6415.8|6424.5|6423.5|6416.8|6415.8|204
1667814600000|2022-11-07 09:50:00|6417|6416|6421.8|6420.8|6422|6421|6416|6415|231
1667814900000|2022-11-07 09:55:00|6421.5|6420.5|6413.3|6412.3|6421.8|6420.8|6413.3|6412.3|172
1667815200000|2022-11-07 10:00:00|6413.8|6412.8|6415.8|6414.8|6417.8|6416.8|6412.8|6411.8|240
1667815500000|2022-11-07 10:05:00|6416|6415|6420.5|6419.5|6420.5|6419.5|6415.8|6414.8|312
1667815800000|2022-11-07 10:10:00|6420.8|6419.8|6422.3|6421.3|6424.3|6423.3|6418.3|6417.3|242
1667816100000|2022-11-07 10:15:00|6422.5|6421.5|6425.8|6424.8|6428.3|6427.3|6422.3|6421.3|336
1667816400000|2022-11-07 10:20:00|6425.5|6424.5|6425.5|6424.5|6427.8|6426.8|6425.3|6424.3|222
1667816700000|2022-11-07 10:25:00|6424.8|6423.8|6424.5|6423.5|6425|6424|6422|6421|215
1667817000000|2022-11-07 10:30:00|6424.8|6423.8|6421|6420|6425.3|6424.3|6420.3|6419.3|213
1667817300000|2022-11-07 10:35:00|6420.8|6419.8|6415.3|6414.3|6422|6421|6414.3|6413.3|279
1667817600000|2022-11-07 10:40:00|6415|6414|6419.8|6418.8|6420.8|6419.8|6414.3|6413.3|190
1667817900000|2022-11-07 10:45:00|6419.3|6418.3|6425|6424|6426|6425|6417.8|6416.8|198
1667818200000|2022-11-07 10:50:00|6424.8|6423.8|6426.8|6425.8|6426.8|6425.8|6419.8|6418.8|183
1667818500000|2022-11-07 10:55:00|6426.5|6425.5|6429|6428|6430.5|6429.5|6424.5|6423.5|239
1667818800000|2022-11-07 11:00:00|6428.8|6427.8|6431.8|6430.8|6433.3|6432.3|6426.3|6425.3|383
1667819100000|2022-11-07 11:05:00|6431.5|6430.5|6429.8|6428.8|6432.8|6431.8|6428.3|6427.3|362
1667819400000|2022-11-07 11:10:00|6430|6429|6419.8|6418.8|6430|6429|6419.3|6418.3|238
1667819700000|2022-11-07 11:15:00|6419.5|6418.5|6421.8|6420.8|6422.5|6421.5|6417.8|6416.8|206
1667820000000|2022-11-07 11:20:00|6421.5|6420.5|6417.5|6416.5|6422|6421|6417.5|6416.5|231
1667820300000|2022-11-07 11:25:00|6417.8|6416.8|6424.3|6423.3|6426.3|6425.3|6417.3|6416.3|187
1667820600000|2022-11-07 11:30:00|6424|6423|6427|6426|6427.3|6426.3|6423.3|6422.3|249
1667820900000|2022-11-07 11:35:00|6427.3|6426.3|6426.3|6425.3|6430.8|6429.8|6425.8|6424.8|222
1667821200000|2022-11-07 11:40:00|6426|6425|6430|6429|6430.5|6429.5|6424.8|6423.8|146
1667821500000|2022-11-07 11:45:00|6430.3|6429.3|6431.8|6430.8|6432.3|6431.3|6427.3|6426.3|202
1667821800000|2022-11-07 11:50:00|6431.5|6430.5|6433|6432|6434.3|6433.3|6430.8|6429.8|293
1667822100000|2022-11-07 11:55:00|6432.8|6431.8|6428.3|6427.3|6433.5|6432.5|6427.3|6426.3|199
1667822400000|2022-11-07 12:00:00|6428|6427|6425.8|6424.8|6428|6427|6423|6422|296
1667822700000|2022-11-07 12:05:00|6425.5|6424.5|6429.8|6428.8|6430|6429|6425.3|6424.3|148
1667823000000|2022-11-07 12:10:00|6429.5|6428.5|6430.5|6429.5|6433.3|6432.3|6428.8|6427.8|297
1667823300000|2022-11-07 12:15:00|6430.3|6429.3|6425.8|6424.8|6431.3|6430.3|6424.8|6423.8|209
1667823600000|2022-11-07 12:20:00|6425.5|6424.5|6424.8|6423.8|6426.3|6425.3|6422.5|6421.5|202
1667823900000|2022-11-07 12:25:00|6424.5|6423.5|6427|6426|6430.3|6429.3|6424.5|6423.5|146
1667824200000|2022-11-07 12:30:00|6426.8|6425.8|6428.5|6427.5|6430|6429|6426.3|6425.3|192
1667824500000|2022-11-07 12:35:00|6428.8|6427.8|6431|6430|6431|6430|6427.3|6426.3|137
1667824800000|2022-11-07 12:40:00|6431.7|6430.7|6430.7|6429.7|6432|6431|6427.5|6426.5|125
1667825100000|2022-11-07 12:45:00|6431|6430|6432.5|6431.5|6433.5|6432.5|6429.5|6428.5|154
1667825400000|2022-11-07 12:50:00|6433.2|6432.2|6432.7|6431.7|6434.2|6433.2|6431.5|6430.5|140
1667825700000|2022-11-07 12:55:00|6432.2|6431.2|6434.2|6433.2|6434.5|6433.5|6430.2|6429.2|141
1667826000000|2022-11-07 13:00:00|6434.7|6433.7|6439.5|6438.5|6440|6439|6430|6429|688
1667826300000|2022-11-07 13:05:00|6439.2|6438.2|6425.2|6424.2|6443|6442|6425.2|6424.2|484
1667826600000|2022-11-07 13:10:00|6425|6424|6427.5|6426.5|6429.5|6428.5|6423|6422|411
1667826900000|2022-11-07 13:15:00|6427.2|6426.2|6431|6430|6434|6433|6427|6426|272
1667827200000|2022-11-07 13:20:00|6430.5|6429.5|6418.5|6417.5|6430.5|6429.5|6415.7|6414.7|463
1667827500000|2022-11-07 13:25:00|6418.2|6417.2|6419.2|6418.2|6420|6419|6415.7|6414.7|389
1667827800000|2022-11-07 13:30:00|6419|6418|6422|6421|6423.5|6422.5|6419|6418|440
1667828100000|2022-11-07 13:35:00|6423|6422|6425.2|6424.2|6426.7|6425.7|6421|6420|186
1667828400000|2022-11-07 13:40:00|6425|6424|6423.2|6422.2|6428.5|6427.5|6423.2|6422.2|125
1667828700000|2022-11-07 13:45:00|6423.5|6422.5|6422.7|6421.7|6426.2|6425.2|6419.7|6418.7|222
1667829000000|2022-11-07 13:50:00|6422.5|6421.5|6421.2|6420.2|6425.5|6424.5|6420.5|6419.5|139
1667829300000|2022-11-07 13:55:00|6421.5|6420.5|6426|6425|6428.5|6427.5|6421|6420|233
1667829600000|2022-11-07 14:00:00|6426.2|6425.2|6430.2|6429.2|6432.5|6431.5|6425.5|6424.5|218
1667829900000|2022-11-07 14:05:00|6430.5|6429.5|6430.2|6429.2|6432.2|6431.2|6428.7|6427.7|194
1667830200000|2022-11-07 14:10:00|6430.5|6429.5|6432.7|6431.7|6433.7|6432.7|6430|6429|247
1667830500000|2022-11-07 14:15:00|6432.5|6431.5|6432|6431|6433.2|6432.2|6430|6429|285
1667830800000|2022-11-07 14:20:00|6431.7|6430.7|6429.2|6428.2|6434.5|6433.5|6429|6428|249
1667831100000|2022-11-07 14:25:00|6429|6428|6427.5|6426.5|6430.5|6429.5|6427|6426|278
1667831400000|2022-11-07 14:30:00|6427|6426|6421.7|6420.7|6429.2|6428.2|6416.5|6415.5|835
1667831700000|2022-11-07 14:35:00|6421.5|6420.5|6414.2|6413.2|6423.2|6422.2|6410.5|6409.5|648
1667832000000|2022-11-07 14:40:00|6414.5|6413.5|6418.2|6417.2|6419.5|6418.5|6413|6412|557
1667832300000|2022-11-07 14:45:00|6418.5|6417.5|6419|6418|6422.5|6421.5|6413|6412|768
1667832600000|2022-11-07 14:50:00|6419.2|6418.2|6411.5|6410.5|6422.2|6421.2|6411|6410|641
1667832900000|2022-11-07 14:55:00|6411.7|6410.7|6408|6407|6414.7|6413.7|6404.2|6403.2|541
1667833200000|2022-11-07 15:00:00|6408.2|6407.2|6415.7|6414.7|6418|6417|6407.5|6406.5|428
1667833500000|2022-11-07 15:05:00|6415.5|6414.5|6419|6418|6420|6419|6414|6413|368
1667833800000|2022-11-07 15:10:00|6419.2|6418.2|6420.5|6419.5|6422.7|6421.7|6413.5|6412.5|282
1667834100000|2022-11-07 15:15:00|6420.7|6419.7|6422.7|6421.7|6427.2|6426.2|6418.7|6417.7|325
1667834400000|2022-11-07 15:20:00|6422.5|6421.5|6415.2|6414.2|6422.5|6421.5|6411|6410|219
1667834700000|2022-11-07 15:25:00|6415.5|6414.5|6412.7|6411.7|6415.5|6414.5|6409|6408|182
1667835000000|2022-11-07 15:30:00|6413|6412|6415.5|6414.5|6418.2|6417.2|6409|6408|219
1667835300000|2022-11-07 15:35:00|6415|6414|6411|6410|6417|6416|6408.5|6407.5|434
1667835600000|2022-11-07 15:40:00|6410.5|6409.5|6416.7|6415.7|6416.7|6415.7|6409|6408|496
1667835900000|2022-11-07 15:45:00|6416.5|6415.5|6416|6415|6420.2|6419.2|6413.2|6412.2|375
1667836200000|2022-11-07 15:50:00|6415.7|6414.7|6417.5|6416.5|6419.5|6418.5|6414.5|6413.5|463
1667836500000|2022-11-07 15:55:00|6417.2|6416.2|6417.7|6416.7|6418.5|6417.5|6414.2|6413.2|325
1667836800000|2022-11-07 16:00:00|6418|6417|6418.5|6417.5|6422.5|6421.5|6412|6411|394
1667837100000|2022-11-07 16:05:00|6419|6418|6417.5|6416.5|6421|6420|6409.5|6408.5|329
1667837400000|2022-11-07 16:10:00|6417.2|6416.2|6414.7|6413.7|6418|6417|6412.7|6411.7|254
1667837700000|2022-11-07 16:15:00|6415|6414|6415.2|6414.2|6420.5|6419.5|6415|6414|478
1667838000000|2022-11-07 16:20:00|6415.5|6414.5|6418|6417|6420|6419|6414|6413|669
1667838300000|2022-11-07 16:25:00|6417.7|6416.7|6419.5|6418.5|6421.5|6420.5|6415.5|6414.5|685
1667838600000|2022-11-07 16:30:00|6420|6418|6417.7|6415.7|6427|6425|6417|6415|2403
1667838900000|2022-11-07 16:35:00|6418.2|6416.2|6419|6417|6421.5|6419.5|6416|6414|1674
1667839200000|2022-11-07 16:40:00|6418.7|6416.7|6405.2|6403.2|6418.7|6416.7|6402.7|6400.7|595
1667839500000|2022-11-07 16:45:00|6404.7|6402.7|6412|6410|6412.7|6410.7|6403|6401|888
1667839800000|2022-11-07 16:50:00|6412.2|6410.2|6407.2|6405.2|6412.2|6410.2|6406.7|6404.7|412
1667840100000|2022-11-07 16:55:00|6407|6405|6404.2|6402.2|6409.2|6407.2|6404|6402|319
1667840400000|2022-11-07 17:00:00|6404|6402|6402|6400|6405|6403|6399.5|6397.5|258
1667840700000|2022-11-07 17:05:00|6401.7|6399.7|6407.2|6405.2|6408|6406|6399.5|6397.5|223
1667841000000|2022-11-07 17:10:00|6407|6405|6407|6405|6411|6409|6406|6404|271
1667841300000|2022-11-07 17:15:00|6406.7|6404.7|6406.5|6404.5|6408.5|6406.5|6403.7|6401.7|162
1667841600000|2022-11-07 17:20:00|6406.7|6404.7|6409|6407|6409|6407|6403.7|6401.7|128
1667841900000|2022-11-07 17:25:00|6408.7|6406.7|6408.7|6406.7|6409.7|6407.7|6406|6404|92
1667842200000|2022-11-07 17:30:00|6409|6407|6408|6406|6411|6409|6407.7|6405.7|110
1667842500000|2022-11-07 17:35:00|6408.2|6406.2|6405.7|6403.7|6409|6407|6403.5|6401.5|108
1667842800000|2022-11-07 17:40:00|6405.5|6403.5|6408.2|6406.2|6409|6407|6404.2|6402.2|35
1667843100000|2022-11-07 17:45:00|6408|6406|6406.5|6404.5|6411.2|6409.2|6405.2|6403.2|87
1667843400000|2022-11-07 17:50:00|6406.2|6404.2|6404.2|6402.2|6406.2|6404.2|6403.5|6401.5|51
1667843700000|2022-11-07 17:55:00|6404|6402|6406.5|6404.5|6406.7|6404.7|6402|6400|66
1667844000000|2022-11-07 18:00:00|6406.2|6404.2|6411.2|6409.2|6412.7|6410.7|6406|6404|85
1667844300000|2022-11-07 18:05:00|6411.5|6409.5|6412.5|6410.5|6412.7|6410.7|6410.5|6408.5|24
1667844600000|2022-11-07 18:10:00|6413|6411|6413.2|6411.2|6415.5|6413.5|6411.7|6409.7|124
1667844900000|2022-11-07 18:15:00|6413.5|6411.5|6413|6411|6414.7|6412.7|6410|6408|96
1667845200000|2022-11-07 18:20:00|6413.2|6411.2|6411.5|6409.5|6414|6412|6410.5|6408.5|81
1667845500000|2022-11-07 18:25:00|6411.7|6409.7|6413.2|6411.2|6414.2|6412.2|6409.5|6407.5|76
1667845800000|2022-11-07 18:30:00|6413|6411|6410.7|6408.7|6414.2|6412.2|6409.7|6407.7|43
1667846100000|2022-11-07 18:35:00|6411|6409|6411|6409|6411|6409|6408.5|6406.5|51
1667846400000|2022-11-07 18:40:00|6410.7|6408.7|6410.5|6408.5|6410.7|6408.7|6408|6406|34
1667846700000|2022-11-07 18:45:00|6410.2|6408.2|6411.2|6409.2|6412|6410|6408.5|6406.5|56
1667847000000|2022-11-07 18:50:00|6411|6409|6412.5|6410.5|6413|6411|6410.7|6408.7|34
1667847300000|2022-11-07 18:55:00|6412.7|6410.7|6414.2|6412.2|6414.5|6412.5|6411.7|6409.7|42
1667847600000|2022-11-07 19:00:00|6414|6412|6416.2|6414.2|6416.7|6414.7|6414|6412|114
1667847900000|2022-11-07 19:05:00|6416|6414|6416|6414|6416.5|6414.5|6414.5|6412.5|101
1667848200000|2022-11-07 19:10:00|6416.2|6414.2|6420|6418|6420|6418|6415.7|6413.7|109
1667848500000|2022-11-07 19:15:00|6420.2|6418.2|6425.5|6423.5|6425.5|6423.5|6420.2|6418.2|213
1667848800000|2022-11-07 19:20:00|6425.2|6423.2|6425.2|6423.2|6425.7|6423.7|6423.5|6421.5|105
1667849100000|2022-11-07 19:25:00|6425|6423|6425.5|6423.5|6427|6425|6423.5|6421.5|111
1667849400000|2022-11-07 19:30:00|6425.7|6423.7|6430.7|6428.7|6432|6430|6425.5|6423.5|199
1667849700000|2022-11-07 19:35:00|6430.5|6428.5|6432.5|6430.5|6432.7|6430.7|6429.5|6427.5|83
1667850000000|2022-11-07 19:40:00|6432.2|6430.2|6429.5|6427.5|6432.5|6430.5|6427.7|6425.7|104
1667850300000|2022-11-07 19:45:00|6429.7|6427.7|6428.5|6426.5|6431.7|6429.7|6427.5|6425.5|77
1667850600000|2022-11-07 19:50:00|6428.2|6426.2|6427.5|6425.5|6429|6427|6425.7|6423.7|93
1667850900000|2022-11-07 19:55:00|6427.2|6425.2|6426|6424|6427.7|6425.7|6424.2|6422.2|160
1667851200000|2022-11-07 20:00:00|6425.7|6423.7|6426.5|6424.5|6428.5|6426.5|6425.7|6423.7|57
1667851500000|2022-11-07 20:05:00|6426.2|6424.2|6426|6424|6428|6426|6423.5|6421.5|56
1667851800000|2022-11-07 20:10:00|6425.7|6423.7|6429.2|6427.2|6429.5|6427.5|6425.2|6423.2|108
1667852100000|2022-11-07 20:15:00|6429.5|6427.5|6430.7|6428.7|6431.2|6429.2|6428.5|6426.5|151
1667852400000|2022-11-07 20:20:00|6430.5|6428.5|6430.2|6428.2|6431|6429|6427.2|6425.2|67
1667852700000|2022-11-07 20:25:00|6430.5|6428.5|6427|6425|6430.5|6428.5|6425.7|6423.7|99
1667853000000|2022-11-07 20:30:00|6426.2|6424.2|6428.7|6426.7|6432.2|6430.2|6426|6424|137
1667853300000|2022-11-07 20:35:00|6429|6427|6426|6424|6430|6428|6424.2|6422.2|139
1667853600000|2022-11-07 20:40:00|6425.7|6423.7|6424.5|6422.5|6426.2|6424.2|6422.2|6420.2|177
1667853900000|2022-11-07 20:45:00|6424.7|6422.7|6423.5|6421.5|6425|6423|6421|6419|148
1667854200000|2022-11-07 20:50:00|6423.2|6421.2|6415|6413|6424.7|6422.7|6413|6411|304
1667854500000|2022-11-07 20:55:00|6414.7|6412.7|6412.7|6410.7|6415|6413|6411.2|6409.2|309
1667854800000|2022-11-07 21:00:00|6413.2|6409.2|6413.4|6409.4|6414.6|6410.6|6408.9|6404.9|0
1667855100000|2022-11-07 21:05:00|6413.1|6409.1|6413.4|6409.4|6414.5|6410.5|6412.4|6408.4|0
1667855400000|2022-11-07 21:10:00|6413.1|6409.1|6412.4|6408.4|6415|6411|6412.4|6408.4|0
1667855700000|2022-11-07 21:15:00|6412.7|6408.7|6413.4|6409.4|6414.1|6410.1|6412.4|6408.4|0
1667856000000|2022-11-07 21:20:00|6413.5|6409.5|6414.5|6410.5|6414.5|6410.5|6413.4|6409.4|0
1667856300000|2022-11-07 21:25:00|6414.2|6410.2|6412.8|6408.8|6414.9|6410.9|6412.8|6408.8|0
1667856600000|2022-11-07 21:30:00|6413.5|6409.5|6412.8|6408.8|6413.5|6409.5|6412.4|6408.4|0
1667856900000|2022-11-07 21:35:00|6412.6|6408.6|6411|6407|6412.8|6408.8|6410.5|6406.5|0
1667857200000|2022-11-07 21:40:00|6411.2|6407.2|6410.3|6406.3|6411.2|6407.2|6409.8|6405.8|0
1667857500000|2022-11-07 21:45:00|6410|6406|6407.4|6403.4|6411.2|6407.2|6407.4|6403.4|0
1667857800000|2022-11-07 21:50:00|6407.7|6403.7|6410.4|6406.4|6410.6|6406.6|6407.7|6403.7|0
1667858100000|2022-11-07 21:55:00|6410.5|6406.5|6411.3|6407.3|6412|6408|6410.4|6406.4|0
1667858400000|2022-11-07 22:00:00|6411.1|6407.1|6411.3|6407.3|6411.8|6407.8|6410.9|6406.9|0
1667858700000|2022-11-07 22:05:00|6411.1|6407.1|6411.8|6407.8|6411.8|6407.8|6411.1|6407.1|0
1667859000000|2022-11-07 22:10:00|6411.7|6407.7|6412.7|6408.7|6412.7|6408.7|6411.1|6407.1|0
1667859300000|2022-11-07 22:15:00|6412.9|6408.9|6412.7|6408.7|6413.4|6409.4|6412.4|6408.4|0
1667859600000|2022-11-07 22:20:00|6412.5|6408.5|6412.7|6408.7|6412.7|6408.7|6412.4|6408.4|0
1667860200000|2022-11-07 22:30:00|6412.9|6408.9|6412.7|6408.7|6412.9|6408.9|6412.7|6408.7|0
1667860500000|2022-11-07 22:35:00|6413.7|6409.7|6413.7|6409.7|6413.9|6409.9|6413.7|6409.7|0
1667860800000|2022-11-07 22:40:00|6413.4|6409.4|6413.4|6409.4|6413.4|6409.4|6413.4|6409.4|0
1667861100000|2022-11-07 22:45:00|6413.6|6409.6|6413.6|6409.6|6413.9|6409.9|6413.6|6409.6|0
1667861400000|2022-11-07 22:50:00|6413.7|6409.7|6413.4|6409.4|6413.7|6409.7|6413.4|6409.4|0
1667861700000|2022-11-07 22:55:00|6413.2|6409.2|6413.9|6409.9|6413.9|6409.9|6412.9|6408.9|0
1667862000000|2022-11-07 23:00:00|6413.2|6409.2|6411.8|6407.8|6413.9|6409.9|6408|6404|0
1667862300000|2022-11-07 23:05:00|6411.6|6407.6|6414.2|6410.2|6414.2|6410.2|6410.8|6406.8|0
1667862600000|2022-11-07 23:10:00|6413.9|6409.9|6416.1|6412.1|6417.2|6413.2|6413.4|6409.4|0
1667862900000|2022-11-07 23:15:00|6416.5|6412.5|6415.5|6411.5|6417.5|6413.5|6414.8|6410.8|0
1667863200000|2022-11-07 23:20:00|6415.4|6411.4|6413.9|6409.9|6415.6|6411.6|6413.9|6409.9|0
1667863500000|2022-11-07 23:25:00|6413.7|6409.7|6413.5|6409.5|6415.1|6411.1|6413.5|6409.5|0
1667863800000|2022-11-07 23:30:00|6413.2|6409.2|6410.8|6406.8|6413.9|6409.9|6410.8|6406.8|0
1667864100000|2022-11-07 23:35:00|6411.2|6407.2|6414.1|6410.1|6414.1|6410.1|6410.8|6406.8|0
1667864400000|2022-11-07 23:40:00|6414.6|6410.6|6415.3|6411.3|6415.7|6411.7|6413.1|6409.1|0
1667864700000|2022-11-07 23:45:00|6415.5|6411.5|6417.1|6413.1|6417.1|6413.1|6414.3|6410.3|0
1667865000000|2022-11-07 23:50:00|6417.4|6413.4|6417.4|6413.4|6418.1|6414.1|6415.3|6411.3|0
1667865300000|2022-11-07 23:55:00|6417.6|6413.6|6418.5|6414.5|6418.8|6414.8|6417.1|6413.1|0
1667865600000|2022-11-08 00:00:00|6418.1|6414.1|6419.1|6415.1|6419.2|6415.2|6417.4|6413.4|0
1667865900000|2022-11-08 00:05:00|6419|6415|6418.1|6414.1|6419|6415|6417.7|6413.7|0
1667866200000|2022-11-08 00:10:00|6418.3|6414.3|6419.1|6415.1|6419.1|6415.1|6417.4|6413.4|0
1667866500000|2022-11-08 00:15:00|6419.2|6415.2|6420|6417|6423.4|6420.4|6419.2|6415.2|0
1667866800000|2022-11-08 00:20:00|6419.9|6416.9|6424.2|6421.2|6424.2|6421.2|6419.9|6416.9|0
1667867100000|2022-11-08 00:25:00|6423.4|6420.4|6427.6|6424.6|6427.6|6424.6|6423.4|6420.4|0
1667867400000|2022-11-08 00:30:00|6428.4|6425.4|6435.1|6432.1|6436.8|6433.8|6428.4|6425.4|0
1667867700000|2022-11-08 00:35:00|6435.2|6432.2|6436.7|6433.7|6438.5|6435.5|6435|6432|0
1667868000000|2022-11-08 00:40:00|6436.8|6433.8|6438.4|6435.4|6438.4|6435.4|6436.7|6433.7|0
1667868300000|2022-11-08 00:45:00|6438.3|6435.3|6434.9|6431.9|6438.4|6435.4|6434.9|6431.9|0
1667868600000|2022-11-08 00:50:00|6434.8|6431.8|6434.8|6431.8|6434.9|6431.9|6433.1|6430.1|0
1667868900000|2022-11-08 00:55:00|6434|6431|6436.5|6433.5|6436.6|6433.6|6433.1|6430.1|0
1667869200000|2022-11-08 01:00:00|6434.8|6431.8|6429.6|6426.6|6434.9|6431.9|6429.6|6426.6|0
1667869500000|2022-11-08 01:05:00|6428.7|6425.7|6429.6|6426.6|6433|6430|6428.7|6425.7|0
1667869800000|2022-11-08 01:10:00|6430.4|6427.4|6431|6428|6431.3|6428.3|6429.6|6426.6|0
1667870100000|2022-11-08 01:15:00|6430.1|6427.1|6432.7|6429.7|6432.7|6429.7|6429.3|6426.3|0
1667870400000|2022-11-08 01:20:00|6434.4|6431.4|6427.5|6424.5|6434.4|6431.4|6427.5|6424.5|0
1667870700000|2022-11-08 01:25:00|6425.9|6422.9|6429.2|6426.2|6431|6428|6425.9|6422.9|0
1667871000000|2022-11-08 01:30:00|6429.3|6426.3|6429.2|6426.2|6432.7|6429.7|6425.8|6422.8|0
1667871300000|2022-11-08 01:35:00|6430.9|6427.9|6429.2|6426.2|6432.6|6429.6|6429.2|6426.2|0
1667871600000|2022-11-08 01:40:00|6427.5|6424.5|6429.2|6426.2|6429.3|6426.3|6427.5|6424.5|0
1667871900000|2022-11-08 01:45:00|6430.9|6427.9|6428.4|6425.4|6430.9|6427.9|6427.5|6424.5|0
1667872200000|2022-11-08 01:50:00|6429.2|6426.2|6429.2|6426.2|6430.9|6427.9|6427.5|6424.5|0
1667872500000|2022-11-08 01:55:00|6430|6427|6430.9|6427.9|6430.9|6427.9|6429.2|6426.2|0
1667872800000|2022-11-08 02:00:00|6429.2|6426.2|6427.5|6424.5|6430.9|6427.9|6427.5|6424.5|0
1667873100000|2022-11-08 02:05:00|6427.4|6424.4|6422.3|6419.3|6427.5|6424.5|6422.3|6419.3|0
1667873400000|2022-11-08 02:10:00|6420.6|6417.6|6422.2|6419.2|6424|6421|6420.5|6417.5|0
1667873700000|2022-11-08 02:15:00|6422.3|6419.3|6424|6421|6424|6421|6422.3|6419.3|0
1667874000000|2022-11-08 02:20:00|6423.9|6420.9|6425.7|6422.7|6425.7|6422.7|6423.9|6420.9|0
1667874300000|2022-11-08 02:25:00|6424|6421|6425.7|6422.7|6425.7|6422.7|6424|6421|0
1667874600000|2022-11-08 02:30:00|6427.4|6424.4|6424|6421|6427.4|6424.4|6424|6421|0
1667874900000|2022-11-08 02:35:00|6423.9|6420.9|6424|6421|6425.7|6422.7|6423.9|6420.9|0
1667875200000|2022-11-08 02:40:00|6425.7|6422.7|6422.3|6419.3|6425.7|6422.7|6422.3|6419.3|0
1667875500000|2022-11-08 02:45:00|6420.6|6417.6|6420.6|6417.6|6422.3|6419.3|6418.9|6415.9|0
1667875800000|2022-11-08 02:50:00|6420.5|6417.5|6420.6|6417.6|6420.6|6417.6|6418.9|6415.9|0
1667876100000|2022-11-08 02:55:00|6418.9|6415.9|6418.8|6415.8|6420.6|6417.6|6418.8|6415.8|0
1667876400000|2022-11-08 03:00:00|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|6418.8|6415.8|0
1667876700000|2022-11-08 03:05:00|6419|6416|6420.7|6417.7|6420.7|6417.7|6419|6416|0
1667877000000|2022-11-08 03:10:00|6420.6|6417.6|6420.7|6417.7|6420.7|6417.7|6418.9|6415.9|0
1667877300000|2022-11-08 03:15:00|6420.6|6417.6|6420.6|6417.6|6420.7|6417.7|6419|6416|0
1667877600000|2022-11-08 03:20:00|6419|6416|6418.9|6415.9|6419|6416|6418.9|6415.9|0
1667877900000|2022-11-08 03:25:00|6419.8|6416.8|6420.7|6417.7|6420.7|6417.7|6418.9|6415.9|0
1667878200000|2022-11-08 03:30:00|6421.5|6418.5|6420.7|6417.7|6421.5|6418.5|6420.6|6417.6|0
1667878500000|2022-11-08 03:35:00|6421.6|6418.6|6422.4|6419.4|6422.4|6419.4|6420.7|6417.7|0
1667878800000|2022-11-08 03:40:00|6420.7|6417.7|6422.4|6419.4|6422.4|6419.4|6420.7|6417.7|0
1667879100000|2022-11-08 03:45:00|6420.7|6417.7|6420.7|6417.7|6422.4|6419.4|6420.7|6417.7|0
1667879400000|2022-11-08 03:50:00|6421.5|6418.5|6422.4|6419.4|6422.4|6419.4|6420.7|6417.7|0
1667879700000|2022-11-08 03:55:00|6421.5|6418.5|6420.6|6417.6|6421.5|6418.5|6420.6|6417.6|0
1667880000000|2022-11-08 04:00:00|6420.7|6417.7|6420.7|6417.7|6422.4|6419.4|6420.7|6417.7|0
1667880300000|2022-11-08 04:05:00|6419|6416|6419|6416|6419.8|6416.8|6419|6416|0
1667880600000|2022-11-08 04:10:00|6418.9|6415.9|6419|6416|6419|6416|6418.9|6415.9|0
1667880900000|2022-11-08 04:15:00|6418.9|6415.9|6417.2|6414.2|6419|6416|6417.2|6414.2|0
1667881200000|2022-11-08 04:20:00|6418.9|6415.9|6417.2|6414.2|6418.9|6415.9|6417.2|6414.2|0
1667881500000|2022-11-08 04:25:00|6417.1|6414.1|6415.5|6412.5|6417.2|6414.2|6415.5|6412.5|0
1667881800000|2022-11-08 04:30:00|6413.8|6410.8|6415.6|6412.6|6415.6|6412.6|6413.8|6410.8|0
1667882100000|2022-11-08 04:35:00|6415.5|6412.5|6415.5|6412.5|6415.6|6412.6|6415.5|6412.5|0
1667882400000|2022-11-08 04:40:00|6415.6|6412.6|6412.2|6409.2|6415.6|6412.6|6412.1|6409.1|0
1667882700000|2022-11-08 04:45:00|6412.1|6409.1|6415.5|6412.5|6415.6|6412.6|6412.1|6409.1|0
1667883000000|2022-11-08 04:50:00|6415.6|6412.6|6415.6|6412.6|6415.6|6412.6|6415.6|6412.6|0
1667883300000|2022-11-08 04:55:00|6415.7|6412.7|6415.7|6412.7|6415.7|6412.7|6415.7|6412.7|0
1667883600000|2022-11-08 05:00:00|6415.6|6412.6|6415.6|6412.6|6417.3|6414.3|6413.9|6410.9|0
1667883900000|2022-11-08 05:05:00|6417.3|6414.3|6410.7|6407.7|6417.3|6414.3|6410.7|6407.7|0
1667884200000|2022-11-08 05:10:00|6409.8|6406.8|6409|6406|6410.8|6407.8|6409|6406|0
1667884500000|2022-11-08 05:15:00|6407.3|6404.3|6407.3|6404.3|6409|6406|6407.2|6404.2|0
1667884800000|2022-11-08 05:20:00|6409|6406|6410.7|6407.7|6410.7|6407.7|6407.3|6404.3|0
1667885100000|2022-11-08 05:25:00|6409.9|6406.9|6412.4|6409.4|6412.4|6409.4|6409|6406|0
1667885400000|2022-11-08 05:30:00|6410.7|6407.7|6412.4|6409.4|6414.1|6411.1|6410.7|6407.7|0
1667885700000|2022-11-08 05:35:00|6410.7|6407.7|6410.7|6407.7|6410.7|6407.7|6410.7|6407.7|0
1667886000000|2022-11-08 05:40:00|6409|6406|6412.7|6409.7|6412.7|6409.7|6407.3|6404.3|0
1667886300000|2022-11-08 05:45:00|6412.6|6409.6|6414.4|6411.4|6414.4|6411.4|6412.6|6409.6|0
1667886600000|2022-11-08 05:50:00|6414.3|6411.3|6417.8|6414.8|6417.8|6414.8|6412.7|6409.7|0
1667886900000|2022-11-08 05:55:00|6417|6414|6414.3|6411.3|6417|6414|6414.3|6411.3|0
1667887200000|2022-11-08 06:00:00|6414.4|6411.4|6419.5|6416.5|6421.2|6418.2|6414.4|6411.4|0
1667887500000|2022-11-08 06:05:00|6419.4|6416.4|6421.2|6418.2|6421.2|6418.2|6419.4|6416.4|0
1667887800000|2022-11-08 06:10:00|6421.1|6418.1|6419.4|6416.4|6421.2|6418.2|6417.7|6414.7|0
1667888100000|2022-11-08 06:15:00|6418.6|6415.6|6419.4|6416.4|6419.4|6416.4|6417.7|6414.7|0
1667888400000|2022-11-08 06:20:00|6421|6418|6421|6418|6421.1|6418.1|6420.2|6417.2|0
1667888700000|2022-11-08 06:25:00|6419.3|6416.3|6419.2|6416.2|6421|6418|6417.6|6414.6|0
1667889000000|2022-11-08 06:30:00|6418.4|6415.4|6421|6418|6421|6418|6418.4|6415.4|0
1667889300000|2022-11-08 06:35:00|6419.4|6416.4|6420.8|6417.8|6421|6418|6419.3|6416.3|0
1667889600000|2022-11-08 06:40:00|6420.9|6417.9|6424.2|6421.2|6424.2|6421.2|6420.9|6417.9|0
1667889900000|2022-11-08 06:45:00|6425.8|6422.8|6424|6421|6425.8|6422.8|6424|6421|0
1667890200000|2022-11-08 06:50:00|6423|6420|6421.3|6418.3|6423|6420|6419.6|6416.6|0
1667890500000|2022-11-08 06:55:00|6419.6|6416.6|6419.6|6416.6|6419.6|6416.6|6419.6|6416.6|0
1667890800000|2022-11-08 07:00:00|6418|6415|6413.7|6411.7|6421.2|6419.2|6412.7|6410.7|342
1667891100000|2022-11-08 07:05:00|6414|6412|6409.2|6407.2|6415.5|6413.5|6408.7|6406.7|152
1667891400000|2022-11-08 07:10:00|6409|6407|6407|6405|6409|6407|6404.7|6402.7|102
1667891700000|2022-11-08 07:15:00|6407.2|6405.2|6403.2|6401.2|6407.2|6405.2|6402.7|6400.7|85
1667892000000|2022-11-08 07:20:00|6402.7|6400.7|6404.2|6402.2|6404.7|6402.7|6402.5|6400.5|67
1667892300000|2022-11-08 07:25:00|6404|6402|6405.2|6403.2|6405.7|6403.7|6402.5|6400.5|63
1667892600000|2022-11-08 07:30:00|6405|6403|6400.7|6398.7|6405.2|6403.2|6400.5|6398.5|130
1667892900000|2022-11-08 07:35:00|6401|6399|6400.7|6398.7|6404|6402|6400|6398|97
1667893200000|2022-11-08 07:40:00|6401|6399|6399.7|6397.7|6401.2|6399.2|6398.7|6396.7|87
1667893500000|2022-11-08 07:45:00|6399.5|6397.5|6400|6398|6400.7|6398.7|6397.5|6395.5|90
1667893800000|2022-11-08 07:50:00|6399.5|6397.5|6395.7|6393.7|6400.2|6398.2|6391.7|6389.7|271
1667894100000|2022-11-08 07:55:00|6395.5|6393.5|6397.2|6395.2|6401.7|6399.7|6394.5|6392.5|324
1667894400000|2022-11-08 08:00:00|6396.7|6395.7|6380.7|6379.7|6397.5|6396.5|6378|6377|2177
1667894700000|2022-11-08 08:05:00|6380.2|6379.2|6382.5|6381.5|6390.2|6389.2|6379.2|6378.2|1062
1667895000000|2022-11-08 08:10:00|6382.7|6381.7|6383|6382|6385|6384|6377.2|6376.2|793
1667895300000|2022-11-08 08:15:00|6382.7|6381.7|6384.7|6383.7|6388|6387|6378.5|6377.5|723
1667895600000|2022-11-08 08:20:00|6384.5|6383.5|6386|6385|6391.5|6390.5|6384|6383|405
1667895900000|2022-11-08 08:25:00|6386.2|6385.2|6385|6384|6389|6388|6383.7|6382.7|356
1667896200000|2022-11-08 08:30:00|6384.2|6383.2|6389.7|6388.7|6390.7|6389.7|6381.7|6380.7|596
1667896500000|2022-11-08 08:35:00|6389.5|6388.5|6396|6395|6396|6395|6383.7|6382.7|713
1667896800000|2022-11-08 08:40:00|6396.1|6395.1|6391.1|6390.1|6396.1|6395.1|6387.3|6386.3|478
1667897100000|2022-11-08 08:45:00|6390.8|6389.8|6386.8|6385.8|6391.6|6390.6|6384.8|6383.8|379
1667897400000|2022-11-08 08:50:00|6387.1|6386.1|6381.8|6380.8|6387.3|6386.3|6381.1|6380.1|329
1667897700000|2022-11-08 08:55:00|6382.1|6381.1|6383.8|6382.8|6387.6|6386.6|6381.6|6380.6|308
1667898000000|2022-11-08 09:00:00|6384.1|6383.1|6384.3|6383.3|6384.8|6383.8|6381.1|6380.1|202
1667898300000|2022-11-08 09:05:00|6384.1|6383.1|6388.6|6387.6|6389.6|6388.6|6384.1|6383.1|216
1667898600000|2022-11-08 09:10:00|6388.8|6387.8|6388.6|6387.6|6391.1|6390.1|6387.6|6386.6|184
1667898900000|2022-11-08 09:15:00|6388.8|6387.8|6389.3|6388.3|6391.1|6390.1|6387.6|6386.6|244
1667899200000|2022-11-08 09:20:00|6389.1|6388.1|6401.1|6400.1|6401.1|6400.1|6389.1|6388.1|265
1667899500000|2022-11-08 09:25:00|6400.8|6399.8|6403.6|6402.6|6403.8|6402.8|6399.6|6398.6|153
1667899800000|2022-11-08 09:30:00|6403.8|6402.8|6404.1|6403.1|6405.3|6404.3|6402.6|6401.6|192
1667900100000|2022-11-08 09:35:00|6403.6|6402.6|6406.8|6405.8|6408.1|6407.1|6403.3|6402.3|193
1667900400000|2022-11-08 09:40:00|6406.6|6405.6|6405.3|6404.3|6406.6|6405.6|6401.3|6400.3|228
1667900700000|2022-11-08 09:45:00|6405.6|6404.6|6402.3|6401.3|6406.1|6405.1|6401.6|6400.6|172
1667901000000|2022-11-08 09:50:00|6402.6|6401.6|6404.6|6403.6|6405.3|6404.3|6402.6|6401.6|113
1667901300000|2022-11-08 09:55:00|6404.3|6403.3|6406.6|6405.6|6406.8|6405.8|6402.1|6401.1|150
1667901600000|2022-11-08 10:00:00|6406.1|6405.1|6410.1|6409.1|6410.6|6409.6|6402.6|6401.6|205
1667901900000|2022-11-08 10:05:00|6410.3|6409.3|6410.6|6409.6|6414.1|6413.1|6409.1|6408.1|291
1667902200000|2022-11-08 10:10:00|6410.3|6409.3|6412.1|6411.1|6412.3|6411.3|6409.3|6408.3|89
1667902500000|2022-11-08 10:15:00|6411.8|6410.8|6406.6|6405.6|6411.8|6410.8|6406.1|6405.1|201
1667902800000|2022-11-08 10:20:00|6406.3|6405.3|6402.6|6401.6|6406.3|6405.3|6401.6|6400.6|221
1667903100000|2022-11-08 10:25:00|6402.3|6401.3|6404.3|6403.3|6404.6|6403.6|6400.6|6399.6|153
1667903400000|2022-11-08 10:30:00|6404.6|6403.6|6401.6|6400.6|6405.6|6404.6|6401.6|6400.6|171
1667903700000|2022-11-08 10:35:00|6401.8|6400.8|6406.3|6405.3|6408.3|6407.3|6401.3|6400.3|145
1667904000000|2022-11-08 10:40:00|6406.6|6405.6|6404.1|6403.1|6407.6|6406.6|6402.1|6401.1|131
1667904300000|2022-11-08 10:45:00|6404.3|6403.3|6404.1|6403.1|6405.3|6404.3|6402.8|6401.8|105
1667904600000|2022-11-08 10:50:00|6404.3|6403.3|6406.6|6405.6|6407.6|6406.6|6403.8|6402.8|134
1667904900000|2022-11-08 10:55:00|6406.8|6405.8|6403.8|6402.8|6408.1|6407.1|6402.8|6401.8|167
1667905200000|2022-11-08 11:00:00|6403.6|6402.6|6402.1|6401.1|6404.1|6403.1|6401.6|6400.6|114
1667905500000|2022-11-08 11:05:00|6402.6|6401.6|6406.3|6405.3|6406.3|6405.3|6401.6|6400.6|85
1667905800000|2022-11-08 11:10:00|6406.6|6405.6|6409.6|6408.6|6409.6|6408.6|6406.6|6405.6|161
1667906100000|2022-11-08 11:15:00|6409.8|6408.8|6408.6|6407.6|6411.1|6410.1|6408.3|6407.3|136
1667906400000|2022-11-08 11:20:00|6408.8|6407.8|6412.3|6411.3|6412.6|6411.6|6408.8|6407.8|138
1667906700000|2022-11-08 11:25:00|6412.6|6411.6|6412.6|6411.6|6414.1|6413.1|6410.1|6409.1|138
1667907000000|2022-11-08 11:30:00|6412.8|6411.8|6415.6|6414.6|6415.6|6414.6|6412.3|6411.3|180
1667907300000|2022-11-08 11:35:00|6415.8|6414.8|6417.3|6416.3|6417.6|6416.6|6414.6|6413.6|242
1667907600000|2022-11-08 11:40:00|6417.6|6416.6|6416.6|6415.6|6420.1|6419.1|6416.1|6415.1|269
1667907900000|2022-11-08 11:45:00|6416.3|6415.3|6417.3|6416.3|6420.1|6419.1|6416.1|6415.1|328
1667908200000|2022-11-08 11:50:00|6417.1|6416.1|6418.1|6417.1|6420.6|6419.6|6416.1|6415.1|180
1667908500000|2022-11-08 11:55:00|6417.8|6416.8|6414.1|6413.1|6419.1|6418.1|6414.1|6413.1|183
1667908800000|2022-11-08 12:00:00|6413.6|6412.6|6415.6|6414.6|6416.6|6415.6|6413.6|6412.6|146
1667909100000|2022-11-08 12:05:00|6415.3|6414.3|6416.3|6415.3|6418.3|6417.3|6415.1|6414.1|109
1667909400000|2022-11-08 12:10:00|6416.1|6415.1|6418.8|6417.8|6419.1|6418.1|6414.1|6413.1|175
1667909700000|2022-11-08 12:15:00|6418.6|6417.6|6413.3|6412.3|6418.6|6417.6|6410.1|6409.1|307
1667910000000|2022-11-08 12:20:00|6413.6|6412.6|6415.6|6414.6|6416.6|6415.6|6412.6|6411.6|128
1667910300000|2022-11-08 12:25:00|6415.8|6414.8|6416.1|6415.1|6417.6|6416.6|6415.1|6414.1|226
1667910600000|2022-11-08 12:30:00|6416.3|6415.3|6415.6|6414.6|6417.6|6416.6|6415.3|6414.3|137
1667910900000|2022-11-08 12:35:00|6415.3|6414.3|6416.6|6415.6|6418.1|6417.1|6413.6|6412.6|148
1667911200000|2022-11-08 12:40:00|6417.1|6416.1|6418.1|6417.1|6418.6|6417.6|6415.3|6414.3|105
1667911500000|2022-11-08 12:45:00|6417.8|6416.8|6420.8|6419.8|6420.8|6419.8|6417.6|6416.6|87
1667911800000|2022-11-08 12:50:00|6420.6|6419.6|6417.8|6416.8|6421.1|6420.1|6416.6|6415.6|92
1667912100000|2022-11-08 12:55:00|6417.6|6416.6|6421.3|6420.3|6422.1|6421.1|6416.8|6415.8|163
1667912400000|2022-11-08 13:00:00|6421.6|6420.6|6423.1|6422.1|6424.1|6423.1|6420.1|6419.1|177
1667912700000|2022-11-08 13:05:00|6422.8|6421.8|6416.1|6415.1|6422.8|6421.8|6416.1|6415.1|505
1667913000000|2022-11-08 13:10:00|6416.6|6415.6|6419.1|6418.1|6419.6|6418.6|6414.8|6413.8|257
1667913300000|2022-11-08 13:15:00|6418.8|6417.8|6421.6|6420.6|6422.1|6421.1|6418.6|6417.6|301
1667913600000|2022-11-08 13:20:00|6421.3|6420.3|6424.1|6423.1|6426.3|6425.3|6421.1|6420.1|251
1667913900000|2022-11-08 13:25:00|6423.6|6422.6|6422.6|6421.6|6425.6|6424.6|6421.1|6420.1|184
1667914200000|2022-11-08 13:30:00|6422.3|6421.3|6423.1|6422.1|6424.6|6423.6|6421.6|6420.6|156
1667914500000|2022-11-08 13:35:00|6422.8|6421.8|6427.3|6426.3|6428.1|6427.1|6422.6|6421.6|194
1667914800000|2022-11-08 13:40:00|6427.6|6426.6|6428.1|6427.1|6428.1|6427.1|6426.3|6425.3|107
1667915100000|2022-11-08 13:45:00|6427.8|6426.8|6426.1|6425.1|6428.1|6427.1|6424.6|6423.6|200
1667915400000|2022-11-08 13:50:00|6426.3|6425.3|6428.6|6427.6|6430.6|6429.6|6426.3|6425.3|214
1667915700000|2022-11-08 13:55:00|6428.3|6427.3|6424.1|6423.1|6429.6|6428.6|6424.1|6423.1|136
1667916000000|2022-11-08 14:00:00|6423.6|6422.6|6427.8|6426.8|6430.1|6429.1|6423.6|6422.6|316
1667916300000|2022-11-08 14:05:00|6428.1|6427.1|6425.6|6424.6|6428.1|6427.1|6425.1|6424.1|179
1667916600000|2022-11-08 14:10:00|6425.3|6424.3|6421.1|6420.1|6427.6|6426.6|6420.8|6419.8|234
1667916900000|2022-11-08 14:15:00|6420.8|6419.8|6420.1|6419.1|6421.6|6420.6|6419.3|6418.3|164
1667917200000|2022-11-08 14:20:00|6420.3|6419.3|6424.6|6423.6|6424.6|6423.6|6420.3|6419.3|209
1667917500000|2022-11-08 14:25:00|6424.3|6423.3|6422.6|6421.6|6424.3|6423.3|6421.1|6420.1|148
1667917800000|2022-11-08 14:30:00|6423.1|6422.1|6419.3|6418.3|6425.1|6424.1|6415.3|6414.3|578
1667918100000|2022-11-08 14:35:00|6419.1|6418.1|6417.3|6416.3|6419.6|6418.6|6413.3|6412.3|544
1667918400000|2022-11-08 14:40:00|6417.6|6416.6|6421.1|6420.1|6421.8|6420.8|6417.6|6416.6|452
1667918700000|2022-11-08 14:45:00|6421.3|6420.3|6418.6|6417.6|6422.1|6421.1|6414.6|6413.6|445
1667919000000|2022-11-08 14:50:00|6418.8|6417.8|6426.3|6425.3|6429.1|6428.1|6417.6|6416.6|553
1667919300000|2022-11-08 14:55:00|6426.6|6425.6|6421.3|6420.3|6426.6|6425.6|6420.6|6419.6|333
1667919600000|2022-11-08 15:00:00|6419.3|6418.3|6423.6|6422.6|6424.8|6423.8|6419.3|6418.3|448
1667919900000|2022-11-08 15:05:00|6423.8|6422.8|6426.6|6425.6|6429.6|6428.6|6423.3|6422.3|366
1667920200000|2022-11-08 15:10:00|6426.1|6425.1|6426.6|6425.6|6428.1|6427.1|6423.1|6422.1|234
1667920500000|2022-11-08 15:15:00|6426.3|6425.3|6430.6|6429.6|6431.6|6430.6|6424.1|6423.1|524
1667920800000|2022-11-08 15:20:00|6430.3|6429.3|6432.1|6431.1|6434.1|6433.1|6430.1|6429.1|269
1667921100000|2022-11-08 15:25:00|6431.8|6430.8|6437.1|6436.1|6437.1|6436.1|6431.3|6430.3|464
1667921400000|2022-11-08 15:30:00|6436.8|6435.8|6439.6|6438.6|6440.6|6439.6|6435.1|6434.1|295
1667921700000|2022-11-08 15:35:00|6439.8|6438.8|6443.6|6442.6|6444.8|6443.8|6438.6|6437.6|360
1667922000000|2022-11-08 15:40:00|6443.8|6442.8|6447.6|6446.6|6448.1|6447.1|6443.6|6442.6|282
1667922300000|2022-11-08 15:45:00|6447.8|6446.8|6452.1|6451.1|6452.1|6451.1|6445.6|6444.6|420
1667922600000|2022-11-08 15:50:00|6451.8|6450.8|6446.6|6445.6|6452.1|6451.1|6446.1|6445.1|462
1667922900000|2022-11-08 15:55:00|6446.8|6445.8|6443.1|6442.1|6447.6|6446.6|6442.1|6441.1|482
1667923200000|2022-11-08 16:00:00|6442.8|6441.8|6438.8|6437.8|6444.3|6443.3|6438.1|6437.1|392
1667923500000|2022-11-08 16:05:00|6438.6|6437.6|6439.8|6438.8|6440.6|6439.6|6435.6|6434.6|2442
1667923800000|2022-11-08 16:10:00|6440.1|6439.1|6440.6|6439.6|6443.1|6442.1|6439.8|6438.8|516
1667924100000|2022-11-08 16:15:00|6440.3|6439.3|6437.6|6436.6|6440.8|6439.8|6437.6|6436.6|436
1667924400000|2022-11-08 16:20:00|6438.1|6437.1|6442.6|6441.6|6446.1|6445.1|6438.1|6437.1|836
1667924700000|2022-11-08 16:25:00|6442.8|6441.8|6440.6|6439.6|6443.6|6442.6|6439.1|6438.1|864
1667925000000|2022-11-08 16:30:00|6441.1|6439.1|6442.3|6440.3|6449.8|6447.8|6441.1|6439.1|3370
1667925300000|2022-11-08 16:35:00|6442.6|6440.6|6446.8|6444.8|6448.1|6446.1|6442.1|6440.1|1093
1667925600000|2022-11-08 16:40:00|6447.1|6445.1|6444.6|6442.6|6448.3|6446.3|6444.6|6442.6|302
1667925900000|2022-11-08 16:45:00|6444.8|6442.8|6440.6|6438.6|6445.8|6443.8|6440.6|6438.6|329
1667926200000|2022-11-08 16:50:00|6441.1|6439.1|6445.1|6443.1|6445.1|6443.1|6438.8|6436.8|286
1667926500000|2022-11-08 16:55:00|6444.8|6442.8|6444.6|6442.6|6445.3|6443.3|6443.1|6441.1|360
1667926800000|2022-11-08 17:00:00|6445.1|6443.1|6443.6|6441.6|6446.8|6444.8|6443.3|6441.3|333
1667927100000|2022-11-08 17:05:00|6443.3|6441.3|6443.3|6441.3|6443.8|6441.8|6441.1|6439.1|135
1667927400000|2022-11-08 17:10:00|6443.6|6441.6|6439.6|6437.6|6445.8|6443.8|6439.1|6437.1|185
1667927700000|2022-11-08 17:15:00|6439.1|6437.1|6441.1|6439.1|6441.6|6439.6|6438.6|6436.6|215
1667928000000|2022-11-08 17:20:00|6440.8|6438.8|6440.3|6438.3|6441.1|6439.1|6438.3|6436.3|133
1667928300000|2022-11-08 17:25:00|6440.6|6438.6|6441.1|6439.1|6441.3|6439.3|6438.8|6436.8|128
1667928600000|2022-11-08 17:30:00|6441.3|6439.3|6439.1|6437.1|6443.1|6441.1|6438.6|6436.6|151
1667928900000|2022-11-08 17:35:00|6439.3|6437.3|6442.6|6440.6|6442.6|6440.6|6438.6|6436.6|69
1667929200000|2022-11-08 17:40:00|6442.3|6440.3|6444.6|6442.6|6445.6|6443.6|6441.8|6439.8|103
1667929500000|2022-11-08 17:45:00|6444.8|6442.8|6441.8|6439.8|6445.3|6443.3|6441.1|6439.1|188
1667929800000|2022-11-08 17:50:00|6442.1|6440.1|6439.6|6437.6|6442.1|6440.1|6439.1|6437.1|274
1667930100000|2022-11-08 17:55:00|6439.3|6437.3|6441.1|6439.1|6441.6|6439.6|6438.8|6436.8|208
1667930400000|2022-11-08 18:00:00|6441.3|6439.3|6444.6|6442.6|6445.6|6443.6|6440.6|6438.6|197
1667930700000|2022-11-08 18:05:00|6444.3|6442.3|6446.1|6444.1|6447.1|6445.1|6442.3|6440.3|81
1667931000000|2022-11-08 18:10:00|6445.8|6443.8|6445.1|6443.1|6448.1|6446.1|6444.1|6442.1|155
1667931300000|2022-11-08 18:15:00|6444.8|6442.8|6438.6|6436.6|6445.8|6443.8|6438.6|6436.6|70
1667931600000|2022-11-08 18:20:00|6438.8|6436.8|6427.8|6425.8|6439.1|6437.1|6424.8|6422.8|255
1667931900000|2022-11-08 18:25:00|6427.6|6425.6|6414.3|6412.3|6428.1|6426.1|6413.1|6411.1|363
1667932200000|2022-11-08 18:30:00|6414.1|6412.1|6416.8|6414.8|6416.8|6414.8|6407.6|6405.6|333
1667932500000|2022-11-08 18:35:00|6416.6|6414.6|6420.8|6418.8|6420.8|6418.8|6416.1|6414.1|79
1667932800000|2022-11-08 18:40:00|6420.6|6418.6|6422.8|6420.8|6423.8|6421.8|6419.8|6417.8|77
1667933100000|2022-11-08 18:45:00|6423.1|6421.1|6419.8|6417.8|6425.1|6423.1|6419.3|6417.3|63
1667933400000|2022-11-08 18:50:00|6420.1|6418.1|6418.1|6416.1|6423.8|6421.8|6415.3|6413.3|94
1667933700000|2022-11-08 18:55:00|6418.3|6416.3|6411.8|6409.8|6420.1|6418.1|6408.3|6406.3|296
1667934000000|2022-11-08 19:00:00|6411.6|6409.6|6412.8|6410.8|6417.1|6415.1|6410.1|6408.1|90
1667934300000|2022-11-08 19:05:00|6412.6|6410.6|6408.3|6406.3|6414.3|6412.3|6407.8|6405.8|98
1667934600000|2022-11-08 19:10:00|6408.1|6406.1|6412.3|6410.3|6412.6|6410.6|6405.8|6403.8|162
1667934900000|2022-11-08 19:15:00|6412.1|6410.1|6409.8|6407.8|6415.6|6413.6|6409.8|6407.8|78
1667935200000|2022-11-08 19:20:00|6409.6|6407.6|6397.1|6395.1|6410.8|6408.8|6396.1|6394.1|263
1667935500000|2022-11-08 19:25:00|6396.8|6394.8|6391.1|6389.1|6396.8|6394.8|6390.8|6388.8|256
1667935800000|2022-11-08 19:30:00|6390.8|6388.8|6396.1|6394.1|6396.1|6394.1|6388.1|6386.1|166
1667936100000|2022-11-08 19:35:00|6396.3|6394.3|6408.3|6406.3|6409.3|6407.3|6396.3|6394.3|174
1667936400000|2022-11-08 19:40:00|6408.1|6406.1|6413.8|6411.8|6415.6|6413.6|6407.3|6405.3|87
1667936700000|2022-11-08 19:45:00|6413.6|6411.6|6418.8|6416.8|6420.3|6418.3|6412.8|6410.8|112
1667937000000|2022-11-08 19:50:00|6419.1|6417.1|6419.1|6417.1|6422.8|6420.8|6416.8|6414.8|91
1667937300000|2022-11-08 19:55:00|6418.6|6416.6|6415.6|6413.6|6420.8|6418.8|6415.6|6413.6|59
1667937600000|2022-11-08 20:00:00|6415.8|6413.8|6424.1|6422.1|6426.3|6424.3|6414.6|6412.6|123
1667937900000|2022-11-08 20:05:00|6424.3|6422.3|6423.1|6421.1|6427.1|6425.1|6422.1|6420.1|86
1667938200000|2022-11-08 20:10:00|6423.3|6421.3|6426.3|6424.3|6427.3|6425.3|6421.6|6419.6|51
1667938500000|2022-11-08 20:15:00|6426.1|6424.1|6429.8|6427.8|6430.1|6428.1|6423.6|6421.6|47
1667938800000|2022-11-08 20:20:00|6430.1|6428.1|6430.1|6428.1|6431.6|6429.6|6427.1|6425.1|105
1667939100000|2022-11-08 20:25:00|6430.3|6428.3|6435.6|6433.6|6437.1|6435.1|6428.8|6426.8|150
1667939400000|2022-11-08 20:30:00|6436.1|6434.1|6442.8|6440.8|6444.8|6442.8|6435.6|6433.6|187
1667939700000|2022-11-08 20:35:00|6442.6|6440.6|6440.1|6438.1|6446.3|6444.3|6439.8|6437.8|190
1667940000000|2022-11-08 20:40:00|6440.6|6438.6|6437.8|6435.8|6442.8|6440.8|6436.1|6434.1|73
1667940300000|2022-11-08 20:45:00|6437.6|6435.6|6437.8|6435.8|6443.1|6441.1|6437.3|6435.3|97
1667940600000|2022-11-08 20:50:00|6438.1|6436.1|6427.6|6425.6|6439.3|6437.3|6427.6|6425.6|90
1667940900000|2022-11-08 20:55:00|6427.3|6425.3|6427.6|6425.6|6428.1|6426.1|6421.8|6419.8|318
1667941200000|2022-11-08 21:00:00|6429|6425|6417.2|6413.2|6429|6425|6417.2|6413.2|0
1667941500000|2022-11-08 21:05:00|6417|6413|6413.1|6409.1|6419|6415|6413.1|6409.1|0
1667941800000|2022-11-08 21:10:00|6413.4|6409.4|6416.6|6412.6|6418.7|6414.7|6413.4|6409.4|0
1667942100000|2022-11-08 21:15:00|6416.3|6412.3|6420.2|6416.2|6420.6|6416.6|6416.1|6412.1|0
1667942400000|2022-11-08 21:20:00|6420.5|6416.5|6422.4|6418.4|6424.2|6420.2|6419.5|6415.5|0
1667942700000|2022-11-08 21:25:00|6422.6|6418.6|6423.8|6419.8|6423.8|6419.8|6422.4|6418.4|0
1667943000000|2022-11-08 21:30:00|6424.1|6420.1|6425.8|6421.8|6426.2|6422.2|6423.8|6419.8|0
1667943300000|2022-11-08 21:35:00|6426|6422|6424.4|6420.4|6426.6|6422.6|6424.4|6420.4|0
1667943600000|2022-11-08 21:40:00|6424.6|6420.6|6426.8|6422.8|6426.8|6422.8|6424.4|6420.4|0
1667943900000|2022-11-08 21:45:00|6426.5|6422.5|6429|6425|6429|6425|6425.4|6421.4|0
1667944200000|2022-11-08 21:50:00|6428.7|6424.7|6426.9|6422.9|6428.7|6424.7|6426.4|6422.4|0
1667944500000|2022-11-08 21:55:00|6426.8|6422.8|6424|6420|6428|6424|6423.5|6419.5|0
1667944800000|2022-11-08 22:00:00|6423.8|6419.8|6424|6420|6424.7|6420.7|6423.8|6419.8|0
1667945100000|2022-11-08 22:05:00|6423.8|6419.8|6423.1|6419.1|6424.2|6420.2|6423.1|6419.1|0
1667945400000|2022-11-08 22:10:00|6423.3|6419.3|6423.7|6419.7|6424.1|6420.1|6422.9|6418.9|0
1667945700000|2022-11-08 22:15:00|6423.5|6419.5|6424.9|6420.9|6425.4|6421.4|6423.5|6419.5|0
1667946000000|2022-11-08 22:20:00|6424|6420|6424.3|6420.3|6424.9|6420.9|6424|6420|0
1667946300000|2022-11-08 22:25:00|6424.8|6420.8|6424.3|6420.3|6425.5|6421.5|6424.3|6420.3|0
1667946600000|2022-11-08 22:30:00|6424.4|6420.4|6424.3|6420.3|6425.1|6421.1|6424.3|6420.3|0
1667946900000|2022-11-08 22:35:00|6424.4|6420.4|6424.9|6420.9|6424.9|6420.9|6424.4|6420.4|0
1667947200000|2022-11-08 22:40:00|6424.8|6420.8|6425.3|6421.3|6425.6|6421.6|6424.6|6420.6|0
1667947500000|2022-11-08 22:45:00|6425.5|6421.5|6424.6|6420.6|6425.6|6421.6|6424.6|6420.6|0
1667947800000|2022-11-08 22:50:00|6424.4|6420.4|6424.2|6420.2|6424.8|6420.8|6424.2|6420.2|0
1667948100000|2022-11-08 22:55:00|6423.5|6419.5|6422.7|6418.7|6423.5|6419.5|6422|6418|0
1667948400000|2022-11-08 23:00:00|6423.6|6419.6|6426.9|6422.9|6428.5|6424.5|6420.7|6416.7|0
1667948700000|2022-11-08 23:05:00|6426.8|6422.8|6429|6425|6429.9|6425.9|6426.8|6422.8|0
1667949000000|2022-11-08 23:10:00|6429.4|6425.4|6434.8|6430.8|6435.1|6431.1|6429.4|6425.4|0
1667949300000|2022-11-08 23:15:00|6435|6431|6435|6431|6438.1|6434.1|6434.1|6430.1|0
1667949600000|2022-11-08 23:20:00|6435.3|6431.3|6433.4|6429.4|6436|6432|6432.7|6428.7|0
1667949900000|2022-11-08 23:25:00|6433.6|6429.6|6436.8|6432.8|6437|6433|6433.1|6429.1|0
1667950200000|2022-11-08 23:30:00|6437|6433|6436|6432|6438.4|6434.4|6434.2|6430.2|0
1667950500000|2022-11-08 23:35:00|6436.1|6432.1|6437.9|6433.9|6438.6|6434.6|6436|6432|0
1667950800000|2022-11-08 23:40:00|6437.8|6433.8|6440.1|6436.1|6440.8|6436.8|6436.8|6432.8|0
1667951100000|2022-11-08 23:45:00|6439.9|6435.9|6439.3|6435.3|6440.1|6436.1|6436.1|6432.1|0
1667951400000|2022-11-08 23:50:00|6439.2|6435.2|6440.4|6436.4|6442.6|6438.6|6438.8|6434.8|0
1667951700000|2022-11-08 23:55:00|6440.2|6436.2|6440.4|6436.4|6441.4|6437.4|6438.8|6434.8|0
1667952000000|2022-11-09 00:00:00|6440|6436|6431.4|6427.4|6440|6436|6431|6427|0
1667952300000|2022-11-09 00:05:00|6432.1|6428.1|6428.1|6424.1|6434|6430|6426.1|6422.1|0
1667952600000|2022-11-09 00:10:00|6427.8|6423.8|6430.7|6426.7|6430.7|6426.7|6427.4|6423.4|0
1667952900000|2022-11-09 00:15:00|6430.3|6426.3|6426.3|6423.3|6431.4|6428.4|6426.3|6423.3|0
1667953200000|2022-11-09 00:20:00|6426.2|6423.2|6428|6425|6428.9|6425.9|6426.2|6423.2|0
1667953500000|2022-11-09 00:25:00|6428.1|6425.1|6429.7|6426.7|6429.7|6426.7|6428|6425|0
1667953800000|2022-11-09 00:30:00|6428|6425|6431.4|6428.4|6434.8|6431.8|6428|6425|0
1667954100000|2022-11-09 00:35:00|6430.5|6427.5|6434.8|6431.8|6436.5|6433.5|6430.5|6427.5|0
1667954400000|2022-11-09 00:40:00|6435.7|6432.7|6433.1|6430.1|6436.5|6433.5|6433.1|6430.1|0
1667954700000|2022-11-09 00:45:00|6431.4|6428.4|6427.9|6424.9|6431.4|6428.4|6426.2|6423.2|0
1667955000000|2022-11-09 00:50:00|6427|6424|6429.5|6426.5|6429.6|6426.6|6427|6424|0
1667955300000|2022-11-09 00:55:00|6427.9|6424.9|6431.3|6428.3|6431.3|6428.3|6427.8|6424.8|0
1667955600000|2022-11-09 01:00:00|6433|6430|6431.3|6428.3|6433|6430|6427.9|6424.9|0
1667955900000|2022-11-09 01:05:00|6431.4|6428.4|6433|6430|6433|6430|6431.3|6428.3|0
1667956200000|2022-11-09 01:10:00|6433.1|6430.1|6429.6|6426.6|6433.1|6430.1|6429.6|6426.6|0
1667956500000|2022-11-09 01:15:00|6428.8|6425.8|6427.9|6424.9|6431.3|6428.3|6426.2|6423.2|0
1667956800000|2022-11-09 01:20:00|6429.6|6426.6|6430.5|6427.5|6431.4|6428.4|6427.9|6424.9|0
1667957100000|2022-11-09 01:25:00|6431.4|6428.4|6429.8|6426.8|6431.4|6428.4|6428|6425|0
1667957400000|2022-11-09 01:30:00|6429.7|6426.7|6440.9|6437.9|6443.5|6440.5|6429.7|6426.7|0
1667957700000|2022-11-09 01:35:00|6440.1|6437.1|6438.2|6435.2|6446.8|6443.8|6438.2|6435.2|0
1667958000000|2022-11-09 01:40:00|6439.1|6436.1|6439.9|6436.9|6439.9|6436.9|6436.5|6433.5|0
1667958300000|2022-11-09 01:45:00|6438.2|6435.2|6438.3|6435.3|6441.7|6438.7|6436.5|6433.5|0
1667958600000|2022-11-09 01:50:00|6438.2|6435.2|6438.2|6435.2|6439.9|6436.9|6436.5|6433.5|0
1667958900000|2022-11-09 01:55:00|6437.4|6434.4|6434.7|6431.7|6437.4|6434.4|6433|6430|0
1667959200000|2022-11-09 02:00:00|6435.6|6432.6|6431.3|6428.3|6436.5|6433.5|6429.5|6426.5|0
1667959500000|2022-11-09 02:05:00|6431.2|6428.2|6433|6430|6433|6430|6430.4|6427.4|0
1667959800000|2022-11-09 02:10:00|6433.1|6430.1|6433.1|6430.1|6434.8|6431.8|6431.3|6428.3|0
1667960100000|2022-11-09 02:15:00|6434.7|6431.7|6438.3|6435.3|6438.4|6435.4|6434.7|6431.7|0
1667960400000|2022-11-09 02:20:00|6437.4|6434.4|6440|6437|6440|6437|6436.6|6433.6|0
1667960700000|2022-11-09 02:25:00|6440.1|6437.1|6441.7|6438.7|6441.7|6438.7|6440|6437|0
1667961000000|2022-11-09 02:30:00|6440|6437|6438.2|6435.2|6441.7|6438.7|6436.5|6433.5|0
1667961300000|2022-11-09 02:35:00|6439.9|6436.9|6439.9|6436.9|6441.6|6438.6|6438.2|6435.2|0
1667961600000|2022-11-09 02:40:00|6440|6437|6437.3|6434.3|6441.6|6438.6|6436.4|6433.4|0
1667961900000|2022-11-09 02:45:00|6438.1|6435.1|6438.2|6435.2|6441.6|6438.6|6436.4|6433.4|0
1667962200000|2022-11-09 02:50:00|6438.1|6435.1|6438.1|6435.1|6438.2|6435.2|6436.4|6433.4|0
1667962500000|2022-11-09 02:55:00|6437.3|6434.3|6436.4|6433.4|6438.1|6435.1|6433|6430|0
1667962800000|2022-11-09 03:00:00|6436.5|6433.5|6436.5|6433.5|6439.9|6436.9|6434.7|6431.7|0
1667963100000|2022-11-09 03:05:00|6436.4|6433.4|6434.7|6431.7|6438.2|6435.2|6433.9|6430.9|0
1667963400000|2022-11-09 03:10:00|6434.8|6431.8|6429.4|6426.4|6436.5|6433.5|6429.4|6426.4|0
1667963700000|2022-11-09 03:15:00|6429.5|6426.5|6431.1|6428.1|6431.2|6428.2|6427.7|6424.7|0
1667964000000|2022-11-09 03:20:00|6431.2|6428.2|6432.8|6429.8|6432.9|6429.9|6431.2|6428.2|0
1667964300000|2022-11-09 03:25:00|6431.1|6428.1|6429.4|6426.4|6431.1|6428.1|6427.6|6424.6|0
1667964600000|2022-11-09 03:30:00|6429.3|6426.3|6425.9|6422.9|6431|6428|6424.2|6421.2|0
1667964900000|2022-11-09 03:35:00|6426|6423|6424|6421|6427.7|6424.7|6420.6|6417.6|0
1667965200000|2022-11-09 03:40:00|6423.2|6420.2|6427.4|6424.4|6427.4|6424.4|6422.3|6419.3|0
1667965500000|2022-11-09 03:45:00|6425.8|6422.8|6429.2|6426.2|6429.2|6426.2|6425.7|6422.7|0
1667965800000|2022-11-09 03:50:00|6427.5|6424.5|6429.2|6426.2|6430.9|6427.9|6427.5|6424.5|0
1667966100000|2022-11-09 03:55:00|6429.3|6426.3|6425.8|6422.8|6429.3|6426.3|6425.8|6422.8|0
1667966400000|2022-11-09 04:00:00|6424.9|6421.9|6418.9|6415.9|6424.9|6421.9|6417.2|6414.2|0
1667966700000|2022-11-09 04:05:00|6418|6415|6418.9|6415.9|6418.9|6415.9|6418|6415|0
1667967000000|2022-11-09 04:10:00|6419|6416|6422.4|6419.4|6423.3|6420.3|6418.9|6415.9|0
1667967300000|2022-11-09 04:15:00|6423.3|6420.3|6424.2|6421.2|6424.2|6421.2|6423.3|6420.3|0
1667967600000|2022-11-09 04:20:00|6424.1|6421.1|6424.1|6421.1|6425|6422|6422.4|6419.4|0
1667967900000|2022-11-09 04:25:00|6424.2|6421.2|6425.9|6422.9|6425.9|6422.9|6424.2|6421.2|0
1667968200000|2022-11-09 04:30:00|6426.7|6423.7|6433.4|6430.4|6433.5|6430.5|6425.9|6422.9|0
1667968500000|2022-11-09 04:35:00|6431.8|6428.8|6435.2|6432.2|6437|6434|6431.7|6428.7|0
1667968800000|2022-11-09 04:40:00|6435.1|6432.1|6436.9|6433.9|6436.9|6433.9|6433.4|6430.4|0
1667969100000|2022-11-09 04:45:00|6437|6434|6433.4|6430.4|6438.6|6435.6|6433.4|6430.4|0
1667969400000|2022-11-09 04:50:00|6435.1|6432.1|6431.6|6428.6|6435.1|6432.1|6431.6|6428.6|0
1667969700000|2022-11-09 04:55:00|6432.5|6429.5|6434.7|6431.7|6435.1|6432.1|6432.5|6429.5|0
1667970000000|2022-11-09 05:00:00|6434.6|6431.6|6431.2|6428.2|6434.7|6431.7|6431.1|6428.1|0
1667970300000|2022-11-09 05:05:00|6432.8|6429.8|6434.5|6431.5|6438|6435|6432.8|6429.8|0
1667970600000|2022-11-09 05:10:00|6433.7|6430.7|6434.5|6431.5|6436.3|6433.3|6432.8|6429.8|0
1667970900000|2022-11-09 05:15:00|6436.2|6433.2|6434.5|6431.5|6436.2|6433.2|6434.5|6431.5|0
1667971200000|2022-11-09 05:20:00|6432.8|6429.8|6431.1|6428.1|6434.5|6431.5|6431|6428|0
1667971500000|2022-11-09 05:25:00|6432.8|6429.8|6432.7|6429.7|6434.5|6431.5|6431|6428|0
1667971800000|2022-11-09 05:30:00|6431|6428|6430.9|6427.9|6432.7|6429.7|6430.9|6427.9|0
1667972100000|2022-11-09 05:35:00|6431|6428|6427|6424|6431.4|6428.4|6426.2|6423.2|0
1667972400000|2022-11-09 05:40:00|6426.2|6423.2|6422.9|6419.9|6426.3|6423.3|6421.2|6418.2|0
1667972700000|2022-11-09 05:45:00|6423|6420|6424.8|6421.8|6426.4|6423.4|6422.9|6419.9|0
1667973000000|2022-11-09 05:50:00|6426.5|6423.5|6424.8|6421.8|6426.5|6423.5|6424.8|6421.8|0
1667973300000|2022-11-09 05:55:00|6426.5|6423.5|6426.5|6423.5|6426.6|6423.6|6424.8|6421.8|0
1667973600000|2022-11-09 06:00:00|6424.8|6421.8|6417.9|6414.9|6426.5|6423.5|6417.9|6414.9|0
1667973900000|2022-11-09 06:05:00|6419.6|6416.6|6419.7|6416.7|6423.2|6420.2|6418|6415|0
1667974200000|2022-11-09 06:10:00|6418.9|6415.9|6418|6415|6421.4|6418.4|6418|6415|0
1667974500000|2022-11-09 06:15:00|6418.9|6415.9|6423.1|6420.1|6423.1|6420.1|6418|6415|0
1667974800000|2022-11-09 06:20:00|6424.8|6421.8|6426.7|6423.7|6426.7|6423.7|6423.1|6420.1|0
1667975100000|2022-11-09 06:25:00|6425|6422|6423.3|6420.3|6428.4|6425.4|6423.3|6420.3|0
1667975400000|2022-11-09 06:30:00|6423.2|6420.2|6423.2|6420.2|6426.7|6423.7|6423.2|6420.2|0
1667975700000|2022-11-09 06:35:00|6423.3|6420.3|6421.5|6418.5|6425|6422|6421.5|6418.5|0
1667976000000|2022-11-09 06:40:00|6421.6|6418.6|6421.5|6418.5|6421.6|6418.6|6419.7|6416.7|0
1667976300000|2022-11-09 06:45:00|6419.8|6416.8|6416.5|6413.5|6419.8|6416.8|6414.8|6411.8|0
1667976600000|2022-11-09 06:50:00|6417.5|6414.5|6417.5|6414.5|6419.2|6416.2|6415.8|6412.8|0
1667976900000|2022-11-09 06:55:00|6415.8|6412.8|6416.5|6413.5|6417.5|6414.5|6415.8|6412.8|0
1667977200000|2022-11-09 07:00:00|6421.5|6418.5|6417.8|6415.8|6422|6418.6|6413.1|6411.1|200
1667977500000|2022-11-09 07:05:00|6417.6|6415.6|6419.8|6417.8|6421.1|6419.1|6417.1|6415.1|174
1667977800000|2022-11-09 07:10:00|6420.1|6418.1|6422.8|6420.8|6425.8|6423.8|6420.1|6418.1|99
1667978100000|2022-11-09 07:15:00|6422.6|6420.6|6421.3|6419.3|6423.6|6421.6|6421.1|6419.1|129
1667978400000|2022-11-09 07:20:00|6421.1|6419.1|6419.3|6417.3|6423.6|6421.6|6419.1|6417.1|93
1667978700000|2022-11-09 07:25:00|6419.6|6417.6|6420.6|6418.6|6423.1|6421.1|6419.1|6417.1|50
1667979000000|2022-11-09 07:30:00|6420.8|6418.8|6420.8|6418.8|6423.6|6421.6|6420.6|6418.6|80
1667979300000|2022-11-09 07:35:00|6420.6|6418.6|6417.8|6415.8|6420.6|6418.6|6417.8|6415.8|92
1667979600000|2022-11-09 07:40:00|6417.6|6415.6|6416.3|6414.3|6418.3|6416.3|6415.3|6413.3|67
1667979900000|2022-11-09 07:45:00|6416.8|6414.8|6414.6|6412.6|6419.1|6417.1|6414.1|6412.1|73
1667980200000|2022-11-09 07:50:00|6414.3|6412.3|6422.8|6420.8|6423.3|6421.3|6413.8|6411.8|62
1667980500000|2022-11-09 07:55:00|6422.6|6420.6|6420.6|6418.6|6425.8|6423.8|6419.6|6417.6|150
1667980800000|2022-11-09 08:00:00|6420.1|6419.1|6438.6|6437.6|6441.6|6440.6|6420.1|6419.1|1569
1667981100000|2022-11-09 08:05:00|6439.3|6438.3|6444.3|6443.3|6448.1|6447.1|6434.6|6433.6|919
1667981400000|2022-11-09 08:10:00|6444.1|6443.1|6440.1|6439.1|6445.6|6444.6|6438.8|6437.8|667
1667981700000|2022-11-09 08:15:00|6439.8|6438.8|6444.3|6443.3|6447.1|6446.1|6434.6|6433.6|495
1667982000000|2022-11-09 08:20:00|6443.6|6442.6|6435.8|6434.8|6447.3|6446.3|6435.3|6434.3|357
1667982300000|2022-11-09 08:25:00|6435.6|6434.6|6433.3|6432.3|6438.1|6437.1|6432.6|6431.6|277
1667982600000|2022-11-09 08:30:00|6433.6|6432.6|6429.6|6428.6|6435.8|6434.8|6427.1|6426.1|427
1667982900000|2022-11-09 08:35:00|6429.3|6428.3|6433.6|6432.6|6434.6|6433.6|6428.1|6427.1|371
1667983200000|2022-11-09 08:40:00|6433.8|6432.8|6440.3|6439.3|6440.6|6439.6|6433.8|6432.8|334
1667983500000|2022-11-09 08:45:00|6440.6|6439.6|6429.6|6428.6|6442.3|6441.3|6429.1|6428.1|383
1667983800000|2022-11-09 08:50:00|6429.3|6428.3|6427.8|6426.8|6433.1|6432.1|6426.6|6425.6|242
1667984100000|2022-11-09 08:55:00|6428.1|6427.1|6429.1|6428.1|6429.3|6428.3|6424.1|6423.1|212
1667984400000|2022-11-09 09:00:00|6429.3|6428.3|6430.3|6429.3|6430.8|6429.8|6424.8|6423.8|298
1667984700000|2022-11-09 09:05:00|6430.1|6429.1|6427.6|6426.6|6434.6|6433.6|6427.6|6426.6|260
1667985000000|2022-11-09 09:10:00|6427.3|6426.3|6421.1|6420.1|6427.6|6426.6|6420.6|6419.6|575
1667985300000|2022-11-09 09:15:00|6421.3|6420.3|6415.6|6414.6|6421.3|6420.3|6414.6|6413.6|402
1667985600000|2022-11-09 09:20:00|6415.3|6414.3|6418.6|6417.6|6419.3|6418.3|6415.1|6414.1|227
1667985900000|2022-11-09 09:25:00|6418.3|6417.3|6419.8|6418.8|6423.6|6422.6|6418.3|6417.3|161
1667986200000|2022-11-09 09:30:00|6419.6|6418.6|6417.1|6416.1|6419.6|6418.6|6412.8|6411.8|309
1667986500000|2022-11-09 09:35:00|6416.8|6415.8|6418.6|6417.6|6420.8|6419.8|6416.6|6415.6|165
1667986800000|2022-11-09 09:40:00|6418.8|6417.8|6417.3|6416.3|6420.6|6419.6|6415.1|6414.1|195
1667987100000|2022-11-09 09:45:00|6417.1|6416.1|6411.6|6410.6|6417.6|6416.6|6410.3|6409.3|272
1667987400000|2022-11-09 09:50:00|6411.8|6410.8|6416.6|6415.6|6416.6|6415.6|6411.6|6410.6|210
1667987700000|2022-11-09 09:55:00|6416.8|6415.8|6414.1|6413.1|6417.1|6416.1|6409.6|6408.6|340
1667988000000|2022-11-09 10:00:00|6413.8|6412.8|6411.3|6410.3|6414.6|6413.6|6410.1|6409.1|175
1667988300000|2022-11-09 10:05:00|6411.6|6410.6|6412.6|6411.6|6413.8|6412.8|6409.1|6408.1|205
1667988600000|2022-11-09 10:10:00|6412.3|6411.3|6407.3|6406.3|6414.1|6413.1|6406.6|6405.6|304
1667988900000|2022-11-09 10:15:00|6407.1|6406.1|6409.3|6408.3|6410.8|6409.8|6405.1|6404.1|179
1667989200000|2022-11-09 10:20:00|6409.6|6408.6|6409.1|6408.1|6411.3|6410.3|6407.1|6406.1|222
1667989500000|2022-11-09 10:25:00|6409.3|6408.3|6410.3|6409.3|6410.8|6409.8|6406.8|6405.8|175
1667989800000|2022-11-09 10:30:00|6410.6|6409.6|6417.6|6416.6|6417.8|6416.8|6409.3|6408.3|191
1667990100000|2022-11-09 10:35:00|6418.6|6417.6|6419.8|6418.8|6420.1|6419.1|6417.1|6416.1|188
1667990400000|2022-11-09 10:40:00|6420.1|6419.1|6422.8|6421.8|6423.6|6422.6|6418.3|6417.3|260
1667990700000|2022-11-09 10:45:00|6422.6|6421.6|6424.3|6423.3|6427.6|6426.6|6421.8|6420.8|363
1667991000000|2022-11-09 10:50:00|6424.1|6423.1|6423.6|6422.6|6424.6|6423.6|6420.6|6419.6|216
1667991300000|2022-11-09 10:55:00|6423.3|6422.3|6425.8|6424.8|6427.8|6426.8|6420.8|6419.8|190
1667991600000|2022-11-09 11:00:00|6426.1|6425.1|6423.6|6422.6|6428.1|6427.1|6423.6|6422.6|126
1667991900000|2022-11-09 11:05:00|6423.3|6422.3|6426.1|6425.1|6427.8|6426.8|6421.6|6420.6|162
1667992200000|2022-11-09 11:10:00|6425.8|6424.8|6429.3|6428.3|6429.6|6428.6|6425.6|6424.6|108
1667992500000|2022-11-09 11:15:00|6429.1|6428.1|6430.3|6429.3|6431.3|6430.3|6428.1|6427.1|156
1667992800000|2022-11-09 11:20:00|6430.6|6429.6|6427.1|6426.1|6431.6|6430.6|6426.6|6425.6|122
1667993100000|2022-11-09 11:25:00|6427.3|6426.3|6430.6|6429.6|6431.3|6430.3|6426.6|6425.6|154
1667993400000|2022-11-09 11:30:00|6430.8|6429.8|6427.1|6426.1|6432.6|6431.6|6426.6|6425.6|171
1667993700000|2022-11-09 11:35:00|6427.3|6426.3|6429.8|6428.8|6431.3|6430.3|6425.6|6424.6|220
1667994000000|2022-11-09 11:40:00|6429.6|6428.6|6430.3|6429.3|6432.6|6431.6|6428.6|6427.6|219
1667994300000|2022-11-09 11:45:00|6430.1|6429.1|6428.8|6427.8|6430.6|6429.6|6427.8|6426.8|119
1667994600000|2022-11-09 11:50:00|6428.6|6427.6|6428.1|6427.1|6429.8|6428.8|6425.1|6424.1|166
1667994900000|2022-11-09 11:55:00|6427.8|6426.8|6425.6|6424.6|6428.3|6427.3|6421.8|6420.8|228
1667995200000|2022-11-09 12:00:00|6424.8|6423.8|6426.3|6425.3|6427.6|6426.6|6423.1|6422.1|184
1667995500000|2022-11-09 12:05:00|6426.1|6425.1|6425.1|6424.1|6426.6|6425.6|6423.6|6422.6|170
1667995800000|2022-11-09 12:10:00|6424.8|6423.8|6423.1|6422.1|6425.6|6424.6|6420.1|6419.1|162
1667996100000|2022-11-09 12:15:00|6422.8|6421.8|6421.1|6420.1|6424.3|6423.3|6420.1|6419.1|151
1667996400000|2022-11-09 12:20:00|6421.3|6420.3|6418.3|6417.3|6423.3|6422.3|6417.1|6416.1|148
1667996700000|2022-11-09 12:25:00|6418.6|6417.6|6420.3|6419.3|6421.1|6420.1|6417.6|6416.6|94
1667997000000|2022-11-09 12:30:00|6420.6|6419.6|6421.8|6420.8|6424.6|6423.6|6419.6|6418.6|159
1667997300000|2022-11-09 12:35:00|6422.1|6421.1|6424.1|6423.1|6425.1|6424.1|6422.1|6421.1|90
1667997600000|2022-11-09 12:40:00|6424.5|6423.5|6428|6427|6428.5|6427.5|6424.2|6423.2|99
1667997900000|2022-11-09 12:45:00|6428.2|6427.2|6428.2|6427.2|6430|6429|6427.5|6426.5|97
1667998200000|2022-11-09 12:50:00|6428.5|6427.5|6429.5|6428.5|6431.5|6430.5|6428|6427|81
1667998500000|2022-11-09 12:55:00|6429.2|6428.2|6428.2|6427.2|6430.5|6429.5|6427|6426|90
1667998800000|2022-11-09 13:00:00|6428|6427|6430.7|6429.7|6433|6432|6426.2|6425.2|157
1667999100000|2022-11-09 13:05:00|6430.5|6429.5|6422.7|6421.7|6430.5|6429.5|6422.7|6421.7|169
1667999400000|2022-11-09 13:10:00|6423|6422|6421.5|6420.5|6423.2|6422.2|6418.5|6417.5|247
1667999700000|2022-11-09 13:15:00|6421.2|6420.2|6416.7|6415.7|6421.2|6420.2|6415.5|6414.5|320
1668000000000|2022-11-09 13:20:00|6417|6416|6410.2|6409.2|6417|6416|6409.5|6408.5|247
1668000300000|2022-11-09 13:25:00|6410|6409|6411.7|6410.7|6413.2|6412.2|6408.7|6407.7|1211
1668000600000|2022-11-09 13:30:00|6411.5|6410.5|6417.5|6416.5|6418.5|6417.5|6411|6410|188
1668000900000|2022-11-09 13:35:00|6417|6416|6416.5|6415.5|6418|6417|6414.5|6413.5|190
1668001200000|2022-11-09 13:40:00|6416.7|6415.7|6420.7|6419.7|6421.5|6420.5|6414.5|6413.5|162
1668001500000|2022-11-09 13:45:00|6420.5|6419.5|6426|6425|6426.7|6425.7|6420.5|6419.5|334
1668001800000|2022-11-09 13:50:00|6425.7|6424.7|6418.2|6417.2|6426.5|6425.5|6416|6415|202
1668002100000|2022-11-09 13:55:00|6418|6417|6419.2|6418.2|6420.2|6419.2|6415|6414|209
1668002400000|2022-11-09 14:00:00|6419|6418|6419.2|6418.2|6421.7|6420.7|6417.2|6416.2|168
1668002700000|2022-11-09 14:05:00|6419.5|6418.5|6417.5|6416.5|6420|6419|6414.5|6413.5|114
1668003000000|2022-11-09 14:10:00|6417.7|6416.7|6423.2|6422.2|6424.5|6423.5|6417.2|6416.2|282
1668003300000|2022-11-09 14:15:00|6423.5|6422.5|6422|6421|6425|6424|6421.2|6420.2|226
1668003600000|2022-11-09 14:20:00|6422.2|6421.2|6419|6418|6422.2|6421.2|6418.2|6417.2|142
1668003900000|2022-11-09 14:25:00|6418.5|6417.5|6417.5|6416.5|6418.5|6417.5|6413.7|6412.7|312
1668004200000|2022-11-09 14:30:00|6418|6417|6417.2|6416.2|6422.5|6421.5|6414|6413|934
1668004500000|2022-11-09 14:35:00|6416.5|6415.5|6416.5|6415.5|6421.5|6420.5|6412|6411|583
1668004800000|2022-11-09 14:40:00|6416|6415|6420.7|6419.7|6424|6423|6415|6414|396
1668005100000|2022-11-09 14:45:00|6421|6420|6424.5|6423.5|6427.2|6426.2|6419.2|6418.2|584
1668005400000|2022-11-09 14:50:00|6424.2|6423.2|6420.7|6419.7|6424.7|6423.7|6419|6418|315
1668005700000|2022-11-09 14:55:00|6420.5|6419.5|6417.2|6416.2|6422.2|6421.2|6413.5|6412.5|370
1668006000000|2022-11-09 15:00:00|6415.7|6414.7|6430|6429|6430.2|6429.2|6415.7|6414.7|541
1668006300000|2022-11-09 15:05:00|6430.2|6429.2|6432.5|6431.5|6436.7|6435.7|6426.5|6425.5|1750
1668006600000|2022-11-09 15:10:00|6432.3|6431.3|6432.5|6431.5|6434.8|6433.8|6428|6427|692
1668006900000|2022-11-09 15:15:00|6432.8|6431.8|6436.3|6435.3|6437|6436|6427.3|6426.3|431
1668007200000|2022-11-09 15:20:00|6436.5|6435.5|6440.3|6439.3|6445|6444|6435.8|6434.8|654
1668007500000|2022-11-09 15:25:00|6440.5|6439.5|6428.5|6427.5|6440.8|6439.8|6426.8|6425.8|433
1668007800000|2022-11-09 15:30:00|6428.3|6427.3|6423.5|6422.5|6433.8|6432.8|6418|6417|1749
1668008100000|2022-11-09 15:35:00|6423.8|6422.8|6421.5|6420.5|6426.3|6425.3|6419.5|6418.5|387
1668008400000|2022-11-09 15:40:00|6421.3|6420.3|6417|6416|6422.8|6421.8|6412.8|6411.8|586
1668008700000|2022-11-09 15:45:00|6416.8|6415.8|6420.3|6419.3|6421.8|6420.8|6416.3|6415.3|692
1668009000000|2022-11-09 15:50:00|6420.5|6419.5|6415.3|6414.3|6420.5|6419.5|6414|6413|489
1668009300000|2022-11-09 15:55:00|6415|6414|6419.3|6418.3|6421|6420|6412|6411|572
1668009600000|2022-11-09 16:00:00|6419|6418|6426.3|6425.3|6428.8|6427.8|6419|6418|731
1668009900000|2022-11-09 16:05:00|6426|6425|6432.8|6431.8|6433.8|6432.8|6424.3|6423.3|595
1668010200000|2022-11-09 16:10:00|6433|6432|6430.8|6429.8|6433|6432|6428.3|6427.3|408
1668010500000|2022-11-09 16:15:00|6431|6430|6433.8|6432.8|6436.5|6435.5|6430.5|6429.5|367
1668010800000|2022-11-09 16:20:00|6434.3|6433.3|6431.3|6430.3|6437.3|6436.3|6429.3|6428.3|805
1668011100000|2022-11-09 16:25:00|6431.5|6430.5|6434.8|6433.8|6438.3|6437.3|6431.3|6430.3|1124
1668011400000|2022-11-09 16:30:00|6435|6433|6432.8|6430.8|6435.3|6433.3|6427|6425|1850
1668011700000|2022-11-09 16:35:00|6433|6431|6433.3|6431.3|6436.3|6434.3|6429.3|6427.3|1590
1668012000000|2022-11-09 16:40:00|6433.5|6431.5|6444.8|6442.8|6446.5|6444.5|6432|6430|1337
1668012300000|2022-11-09 16:45:00|6445|6443|6442.5|6440.5|6445.8|6443.8|6441.3|6439.3|350
1668012600000|2022-11-09 16:50:00|6442.8|6440.8|6440.8|6438.8|6444.8|6442.8|6440|6438|178
1668012900000|2022-11-09 16:55:00|6441|6439|6440.5|6438.5|6442.5|6440.5|6437|6435|319
1668013200000|2022-11-09 17:00:00|6440.3|6438.3|6438.8|6436.8|6442.8|6440.8|6436.5|6434.5|223
1668013500000|2022-11-09 17:05:00|6439|6437|6436.8|6434.8|6439.3|6437.3|6433.8|6431.8|211
1668013800000|2022-11-09 17:10:00|6436.3|6434.3|6434.8|6432.8|6437.8|6435.8|6433.8|6431.8|162
1668014100000|2022-11-09 17:15:00|6434.5|6432.5|6436|6434|6437.5|6435.5|6432.3|6430.3|102
1668014400000|2022-11-09 17:20:00|6435.8|6433.8|6433|6431|6437.5|6435.5|6432.8|6430.8|62
1668014700000|2022-11-09 17:25:00|6432.8|6430.8|6432.5|6430.5|6434.5|6432.5|6429.3|6427.3|154
1668015000000|2022-11-09 17:30:00|6432.3|6430.3|6437|6435|6437|6435|6432|6430|39
1668015300000|2022-11-09 17:35:00|6436.8|6434.8|6428.8|6426.8|6436.8|6434.8|6428.5|6426.5|58
1668015600000|2022-11-09 17:40:00|6429.3|6427.3|6428|6426|6430.8|6428.8|6427|6425|87
1668015900000|2022-11-09 17:45:00|6428.3|6426.3|6431.5|6429.5|6432|6430|6427.3|6425.3|33
1668016200000|2022-11-09 17:50:00|6431.3|6429.3|6430.8|6428.8|6434.3|6432.3|6430.8|6428.8|29
1668016500000|2022-11-09 17:55:00|6430.5|6428.5|6434.3|6432.3|6434.5|6432.5|6428.5|6426.5|36
1668016800000|2022-11-09 18:00:00|6434|6432|6428|6426|6437|6435|6425.5|6423.5|277
1668017100000|2022-11-09 18:05:00|6428.3|6426.3|6429|6427|6429.8|6427.8|6425|6423|122
1668017400000|2022-11-09 18:10:00|6429.3|6427.3|6428.5|6426.5|6430|6428|6421|6419|154
1668017700000|2022-11-09 18:15:00|6428|6426|6425.5|6423.5|6429.3|6427.3|6424.8|6422.8|72
1668018000000|2022-11-09 18:20:00|6425.3|6423.3|6422.5|6420.5|6427.5|6425.5|6422.5|6420.5|72
1668018300000|2022-11-09 18:25:00|6422.8|6420.8|6421|6419|6425.5|6423.5|6419.8|6417.8|70
1668018600000|2022-11-09 18:30:00|6420.3|6418.3|6411|6409|6420.5|6418.5|6411|6409|135
1668018900000|2022-11-09 18:35:00|6410.8|6408.8|6408|6406|6410.8|6408.8|6406.8|6404.8|139
1668019200000|2022-11-09 18:40:00|6408.3|6406.3|6408.5|6406.5|6411.5|6409.5|6406.8|6404.8|132
1668019500000|2022-11-09 18:45:00|6408.3|6406.3|6406|6404|6409.3|6407.3|6402.5|6400.5|115
1668019800000|2022-11-09 18:50:00|6406.3|6404.3|6404.5|6402.5|6407|6405|6403.8|6401.8|23
1668020100000|2022-11-09 18:55:00|6404.3|6402.3|6409|6407|6409.5|6407.5|6402.8|6400.8|60
1668020400000|2022-11-09 19:00:00|6409.5|6407.5|6410|6408|6410.3|6408.3|6405.8|6403.8|36
1668020700000|2022-11-09 19:05:00|6409.8|6407.8|6414.3|6412.3|6415.5|6413.5|6407.8|6405.8|73
1668021000000|2022-11-09 19:10:00|6414.5|6412.5|6417.5|6415.5|6417.5|6415.5|6412|6410|64
1668021300000|2022-11-09 19:15:00|6417.3|6415.3|6415.5|6413.5|6417.5|6415.5|6413|6411|84
1668021600000|2022-11-09 19:20:00|6415.3|6413.3|6412|6410|6416.3|6414.3|6410.5|6408.5|36
1668021900000|2022-11-09 19:25:00|6411.8|6409.8|6412.5|6410.5|6415.3|6413.3|6411.5|6409.5|25
1668022200000|2022-11-09 19:30:00|6412.8|6410.8|6403|6401|6412.8|6410.8|6402.5|6400.5|117
1668022500000|2022-11-09 19:35:00|6402.8|6400.8|6401|6399|6404|6402|6399.8|6397.8|83
1668022800000|2022-11-09 19:40:00|6400.8|6398.8|6405|6403|6406.3|6404.3|6399|6397|51
1668023100000|2022-11-09 19:45:00|6404.8|6402.8|6400.5|6398.5|6406.3|6404.3|6397.5|6395.5|77
1668023400000|2022-11-09 19:50:00|6400.3|6398.3|6398|6396|6400.5|6398.5|6395|6393|57
1668023700000|2022-11-09 19:55:00|6397.8|6395.8|6397.8|6395.8|6398|6396|6395.5|6393.5|31
1668024000000|2022-11-09 20:00:00|6397.5|6395.5|6403.8|6401.8|6404|6402|6396.5|6394.5|51
1668024300000|2022-11-09 20:05:00|6404|6402|6410|6408|6412|6410|6403.3|6401.3|145
1668024600000|2022-11-09 20:10:00|6409.8|6407.8|6405|6403|6410.5|6408.5|6405|6403|47
1668024900000|2022-11-09 20:15:00|6404.8|6402.8|6405.5|6403.5|6405.8|6403.8|6402.5|6400.5|30
1668025200000|2022-11-09 20:20:00|6405.3|6403.3|6400.5|6398.5|6406|6404|6400|6398|16
1668025500000|2022-11-09 20:25:00|6400.8|6398.8|6402|6400|6403.5|6401.5|6399.8|6397.8|25
1668025800000|2022-11-09 20:30:00|6402.3|6400.3|6402.8|6400.8|6403|6401|6395.8|6393.8|104
1668026100000|2022-11-09 20:35:00|6402.5|6400.5|6397|6395|6403|6401|6396.8|6394.8|45
1668026400000|2022-11-09 20:40:00|6396.8|6394.8|6393.5|6391.5|6397.5|6395.5|6393.5|6391.5|76
1668026700000|2022-11-09 20:45:00|6393.8|6391.8|6391.5|6389.5|6396|6394|6390.3|6388.3|109
1668027000000|2022-11-09 20:50:00|6391.8|6389.8|6393|6391|6398.8|6396.8|6391.8|6389.8|199
1668027300000|2022-11-09 20:55:00|6392.8|6390.8|6388.8|6386.8|6394|6392|6387.5|6385.5|200
1668027600000|2022-11-09 21:00:00|6388.3|6384.8|6394.5|6390.5|6394.6|6390.6|6386.9|6382.9|0
1668027900000|2022-11-09 21:05:00|6394.1|6390.1|6391.6|6387.6|6395.2|6391.2|6391.2|6387.2|0
1668028200000|2022-11-09 21:10:00|6391.8|6387.8|6392.7|6388.7|6393.9|6389.9|6390.9|6386.9|0
1668028500000|2022-11-09 21:15:00|6392.3|6388.3|6387.7|6383.7|6392.7|6388.7|6387|6383|0
1668028800000|2022-11-09 21:20:00|6387.3|6383.3|6391.3|6387.3|6392|6388|6387.3|6383.3|0
1668029100000|2022-11-09 21:25:00|6391.4|6387.4|6390.7|6386.7|6392.1|6388.1|6390.4|6386.4|0
1668029400000|2022-11-09 21:30:00|6390.4|6386.4|6388.4|6384.4|6391.1|6387.1|6388|6384|0
1668029700000|2022-11-09 21:35:00|6388.7|6384.7|6388.1|6384.1|6388.7|6384.7|6385.1|6381.1|0
1668030000000|2022-11-09 21:40:00|6388|6384|6387.6|6383.6|6390.9|6386.9|6386.9|6382.9|0
1668030300000|2022-11-09 21:45:00|6388.1|6384.1|6392.1|6388.1|6393|6389|6388.1|6384.1|0
1668030600000|2022-11-09 21:50:00|6392.3|6388.3|6392.8|6388.8|6394.2|6390.2|6391.2|6387.2|0
1668030900000|2022-11-09 21:55:00|6393.1|6389.1|6390.6|6386.6|6394.2|6390.2|6388.9|6384.9|0
1668031200000|2022-11-09 22:00:00|6390.1|6386.1|6389.6|6385.6|6390.9|6386.9|6389.6|6385.6|0
1668031500000|2022-11-09 22:05:00|6389.4|6385.4|6388.2|6384.2|6389.6|6385.6|6388|6384|0
1668031800000|2022-11-09 22:10:00|6388|6384|6387.3|6383.3|6388.2|6384.2|6386.3|6382.3|0
1668032100000|2022-11-09 22:15:00|6387.5|6383.5|6387|6383|6387.5|6383.5|6387|6383|0
1668032400000|2022-11-09 22:20:00|6387.1|6383.1|6387.1|6383.1|6387.1|6383.1|6387.1|6383.1|0
1668032700000|2022-11-09 22:25:00|6386.6|6382.6|6386.5|6382.5|6387|6383|6386.3|6382.3|0
1668033000000|2022-11-09 22:30:00|6386.8|6382.8|6387.3|6383.3|6387.3|6383.3|6386.8|6382.8|0
1668033300000|2022-11-09 22:35:00|6387.6|6383.6|6387.6|6383.6|6387.6|6383.6|6387.6|6383.6|0
1668033600000|2022-11-09 22:40:00|6387.3|6383.3|6386.9|6382.9|6387.3|6383.3|6386.8|6382.8|0
1668033900000|2022-11-09 22:45:00|6386.7|6382.7|6386.5|6382.5|6386.7|6382.7|6386.3|6382.3|0
1668034200000|2022-11-09 22:50:00|6386.9|6382.9|6386.7|6382.7|6386.9|6382.9|6386.5|6382.5|0
1668034500000|2022-11-09 22:55:00|6387.2|6383.2|6390|6386|6390|6386|6387.2|6383.2|0
1668034800000|2022-11-09 23:00:00|6391.2|6387.2|6391.8|6387.8|6396.1|6392.1|6391.2|6387.2|0
1668035100000|2022-11-09 23:05:00|6392.3|6388.3|6391.4|6387.4|6394.4|6390.4|6390.7|6386.7|0
1668035400000|2022-11-09 23:10:00|6391.6|6387.6|6388.2|6384.2|6392.1|6388.1|6388.2|6384.2|0
1668035700000|2022-11-09 23:15:00|6388.7|6384.7|6390.7|6386.7|6391.1|6387.1|6387.1|6383.1|0
1668036000000|2022-11-09 23:20:00|6390.8|6386.8|6389.8|6385.8|6392.7|6388.7|6389.8|6385.8|0
1668036300000|2022-11-09 23:25:00|6389.9|6385.9|6390.5|6386.5|6392.2|6388.2|6389.2|6385.2|0
1668036600000|2022-11-09 23:30:00|6390.8|6386.8|6390.1|6386.1|6391.2|6387.2|6388.8|6384.8|0
1668036900000|2022-11-09 23:35:00|6389.8|6385.8|6389.1|6385.1|6390.8|6386.8|6388.8|6384.8|0
1668037200000|2022-11-09 23:40:00|6388.9|6384.9|6389.5|6385.5|6390.2|6386.2|6388.2|6384.2|0
1668037500000|2022-11-09 23:45:00|6389.8|6385.8|6392.8|6388.8|6392.8|6388.8|6389.7|6385.7|0
1668037800000|2022-11-09 23:50:00|6392.2|6388.2|6390.5|6386.5|6392.8|6388.8|6390.2|6386.2|0
1668038100000|2022-11-09 23:55:00|6390.9|6386.9|6392.2|6388.2|6392.8|6388.8|6390.2|6386.2|0
1668038400000|2022-11-10 00:00:00|6391.5|6387.5|6391.4|6387.4|6392.9|6388.9|6390.2|6386.2|0
1668038700000|2022-11-10 00:05:00|6391|6387|6394.3|6390.3|6394.7|6390.7|6390.7|6386.7|0
1668039000000|2022-11-10 00:10:00|6394.7|6390.7|6390.3|6386.3|6395.7|6391.7|6390.3|6386.3|0
1668039300000|2022-11-10 00:15:00|6389.9|6385.9|6397.1|6394.1|6398.7|6395.7|6389.9|6385.9|0
1668039600000|2022-11-10 00:20:00|6397.2|6394.2|6397.4|6394.4|6400.6|6397.6|6397.1|6394.1|0
1668039900000|2022-11-10 00:25:00|6398.3|6395.3|6397.4|6394.4|6399.9|6396.9|6397.4|6394.4|0
1668040200000|2022-11-10 00:30:00|6395.7|6392.7|6394|6391|6397.4|6394.4|6394|6391|0
1668040500000|2022-11-10 00:35:00|6392.3|6389.3|6397.4|6394.4|6397.4|6394.4|6392.3|6389.3|0
1668040800000|2022-11-10 00:40:00|6397.5|6394.5|6397.5|6394.5|6399.2|6396.2|6395.8|6392.8|0
1668041100000|2022-11-10 00:45:00|6399.2|6396.2|6395.8|6392.8|6399.2|6396.2|6395.8|6392.8|0
1668041400000|2022-11-10 00:50:00|6394.1|6391.1|6394.1|6391.1|6395.8|6392.8|6394|6391|0
1668041700000|2022-11-10 00:55:00|6392.4|6389.4|6394.2|6391.2|6394.2|6391.2|6390.7|6387.7|0
1668042000000|2022-11-10 01:00:00|6395|6392|6399.3|6396.3|6399.3|6396.3|6395|6392|0
1668042300000|2022-11-10 01:05:00|6399.4|6396.4|6399.3|6396.3|6402.8|6399.8|6397.6|6394.6|0
1668042600000|2022-11-10 01:10:00|6397.6|6394.6|6401|6398|6402.7|6399.7|6397.6|6394.6|0
1668042900000|2022-11-10 01:15:00|6399.3|6396.3|6402.8|6399.8|6403.6|6400.6|6399.3|6396.3|0
1668043200000|2022-11-10 01:20:00|6402.7|6399.7|6401|6398|6402.7|6399.7|6398.4|6395.4|0
1668043500000|2022-11-10 01:25:00|6399.3|6396.3|6401|6398|6402.7|6399.7|6399.3|6396.3|0
1668043800000|2022-11-10 01:30:00|6399.3|6396.3|6400.9|6397.9|6401|6398|6397.5|6394.5|0
1668044100000|2022-11-10 01:35:00|6401.7|6398.7|6399.3|6396.3|6402.6|6399.6|6397.5|6394.5|0
1668044400000|2022-11-10 01:40:00|6397.6|6394.6|6397.5|6394.5|6399.3|6396.3|6397.5|6394.5|0
1668044700000|2022-11-10 01:45:00|6397.5|6394.5|6397.6|6394.6|6397.6|6394.6|6394.1|6391.1|0
1668045000000|2022-11-10 01:50:00|6397.5|6394.5|6401|6398|6402.7|6399.7|6395.9|6392.9|0
1668045300000|2022-11-10 01:55:00|6402.7|6399.7|6397.5|6394.5|6402.7|6399.7|6397.5|6394.5|0
1668045600000|2022-11-10 02:00:00|6397.6|6394.6|6396.7|6393.7|6399.3|6396.3|6395.8|6392.8|0
1668045900000|2022-11-10 02:05:00|6397.5|6394.5|6392.2|6389.2|6397.5|6394.5|6389.7|6386.7|0
1668046200000|2022-11-10 02:10:00|6391.3|6388.3|6388.8|6385.8|6392.2|6389.2|6388.8|6385.8|0
1668046500000|2022-11-10 02:15:00|6390.5|6387.5|6390.6|6387.6|6390.6|6387.6|6387.1|6384.1|0
1668046800000|2022-11-10 02:20:00|6390.5|6387.5|6388.8|6385.8|6392.2|6389.2|6388.8|6385.8|0
1668047100000|2022-11-10 02:25:00|6388|6385|6390.6|6387.6|6392.2|6389.2|6388|6385|0
1668047400000|2022-11-10 02:30:00|6392.2|6389.2|6390.6|6387.6|6392.3|6389.3|6390.6|6387.6|0
1668047700000|2022-11-10 02:35:00|6390.7|6387.7|6392.4|6389.4|6392.4|6389.4|6390.6|6387.6|0
1668048000000|2022-11-10 02:40:00|6391.5|6388.5|6392.4|6389.4|6392.4|6389.4|6388.9|6385.9|0
1668048300000|2022-11-10 02:45:00|6390.7|6387.7|6388.9|6385.9|6390.7|6387.7|6385.5|6382.5|0
1668048600000|2022-11-10 02:50:00|6389|6386|6390.6|6387.6|6390.7|6387.7|6387.2|6384.2|0
1668048900000|2022-11-10 02:55:00|6389.8|6386.8|6392.4|6389.4|6392.4|6389.4|6389.8|6386.8|0
1668049200000|2022-11-10 03:00:00|6390.7|6387.7|6392.4|6389.4|6394.1|6391.1|6388.9|6385.9|0
1668049500000|2022-11-10 03:05:00|6394.1|6391.1|6395.8|6392.8|6397.5|6394.5|6392.4|6389.4|0
1668049800000|2022-11-10 03:10:00|6395.9|6392.9|6397.5|6394.5|6397.5|6394.5|6395.8|6392.8|0
1668050100000|2022-11-10 03:15:00|6395.8|6392.8|6395.8|6392.8|6397.6|6394.6|6394.1|6391.1|0
1668050400000|2022-11-10 03:20:00|6396.7|6393.7|6395.8|6392.8|6397.5|6394.5|6395.8|6392.8|0
1668050700000|2022-11-10 03:25:00|6394.1|6391.1|6394|6391|6395.8|6392.8|6394|6391|0
1668051000000|2022-11-10 03:30:00|6394.1|6391.1|6395.7|6392.7|6397.4|6394.4|6394|6391|0
1668051300000|2022-11-10 03:35:00|6395.8|6392.8|6397.5|6394.5|6397.5|6394.5|6395.7|6392.7|0
1668051600000|2022-11-10 03:40:00|6397.4|6394.4|6397.4|6394.4|6397.5|6394.5|6397.4|6394.4|0
1668051900000|2022-11-10 03:45:00|6398.3|6395.3|6399.1|6396.1|6399.1|6396.1|6395.7|6392.7|0
1668052200000|2022-11-10 03:50:00|6399|6396|6397.3|6394.3|6399.1|6396.1|6397.3|6394.3|0
1668052500000|2022-11-10 03:55:00|6395.6|6392.6|6397.3|6394.3|6398.2|6395.2|6395.6|6392.6|0
1668052800000|2022-11-10 04:00:00|6397.4|6394.4|6395.6|6392.6|6397.4|6394.4|6395.6|6392.6|0
1668053100000|2022-11-10 04:05:00|6395.7|6392.7|6395.1|6392.1|6395.7|6392.7|6395.1|6392.1|0
1668053400000|2022-11-10 04:10:00|6395.9|6392.9|6395.1|6392.1|6395.9|6392.9|6395.1|6392.1|0
1668053700000|2022-11-10 04:15:00|6393.4|6390.4|6393.4|6390.4|6395.1|6392.1|6393.4|6390.4|0
1668054000000|2022-11-10 04:20:00|6395.1|6392.1|6396.8|6393.8|6396.8|6393.8|6393.4|6390.4|0
1668054300000|2022-11-10 04:25:00|6396.9|6393.9|6397.2|6394.2|6400.6|6397.6|6396.8|6393.8|0
1668054600000|2022-11-10 04:30:00|6398|6395|6398.8|6395.8|6398.9|6395.9|6397.1|6394.1|0
1668054900000|2022-11-10 04:35:00|6398.9|6395.9|6397.1|6394.1|6399.7|6396.7|6396.3|6393.3|0
1668055200000|2022-11-10 04:40:00|6398|6395|6396.3|6393.3|6398|6395|6396.3|6393.3|0
1668055500000|2022-11-10 04:45:00|6396.2|6393.2|6394.6|6391.6|6396.2|6393.2|6394.6|6391.6|0
1668055800000|2022-11-10 04:50:00|6395.5|6392.5|6399.7|6396.7|6399.7|6396.7|6395.5|6392.5|0
1668056100000|2022-11-10 04:55:00|6398.9|6395.9|6399.6|6396.6|6399.7|6396.7|6397.9|6394.9|0
1668056400000|2022-11-10 05:00:00|6398.8|6395.8|6398.8|6395.8|6399.6|6396.6|6396.2|6393.2|0
1668056700000|2022-11-10 05:05:00|6397.9|6394.9|6404.6|6401.6|6404.6|6401.6|6397.9|6394.9|0
1668057000000|2022-11-10 05:10:00|6402.9|6399.9|6401.3|6398.3|6404.7|6401.7|6401.2|6398.2|0
1668057300000|2022-11-10 05:15:00|6402.9|6399.9|6402.9|6399.9|6403|6400|6401.2|6398.2|0
1668057600000|2022-11-10 05:20:00|6401.2|6398.2|6402.9|6399.9|6403|6400|6401.2|6398.2|0
1668057900000|2022-11-10 05:25:00|6403|6400|6402.2|6399.2|6403.1|6400.1|6401.3|6398.3|0
1668058200000|2022-11-10 05:30:00|6401.3|6398.3|6401.3|6398.3|6402.2|6399.2|6401.3|6398.3|0
1668058500000|2022-11-10 05:35:00|6403|6400|6401.3|6398.3|6403|6400|6401.3|6398.3|0
1668058800000|2022-11-10 05:40:00|6399.7|6396.7|6401.4|6398.4|6401.4|6398.4|6399.6|6396.6|0
1668059400000|2022-11-10 05:50:00|6401.3|6398.3|6400.5|6397.5|6401.4|6398.4|6399.6|6396.6|0
1668059700000|2022-11-10 05:55:00|6399.7|6396.7|6401.3|6398.3|6403.1|6400.1|6399.6|6396.6|0
1668060000000|2022-11-10 06:00:00|6402.2|6399.2|6402.2|6399.2|6402.2|6399.2|6398.7|6395.7|0
1668060300000|2022-11-10 06:05:00|6402.1|6399.1|6400.5|6397.5|6402.2|6399.2|6400.4|6397.4|0
1668060600000|2022-11-10 06:10:00|6402.2|6399.2|6402.2|6399.2|6402.2|6399.2|6400.5|6397.5|0
1668060900000|2022-11-10 06:15:00|6403.9|6400.9|6400.4|6397.4|6403.9|6400.9|6400.4|6397.4|0
1668061200000|2022-11-10 06:20:00|6398.7|6395.7|6398.7|6395.7|6400.5|6397.5|6398.7|6395.7|0
1668061500000|2022-11-10 06:25:00|6398.8|6395.8|6395.3|6392.3|6398.8|6395.8|6395.3|6392.3|0
1668061800000|2022-11-10 06:30:00|6397|6394|6392|6389|6397|6394|6390.2|6387.2|0
1668062100000|2022-11-10 06:35:00|6393.7|6390.7|6394.6|6391.6|6395.4|6392.4|6392.9|6389.9|0
1668062400000|2022-11-10 06:40:00|6395.4|6392.4|6395.4|6392.4|6395.4|6392.4|6393.7|6390.7|0
1668062700000|2022-11-10 06:45:00|6395.5|6392.5|6395.4|6392.4|6395.5|6392.5|6395.4|6392.4|0
1668063000000|2022-11-10 06:50:00|6395.3|6392.3|6397|6394|6397|6394|6395.3|6392.3|0
1668063300000|2022-11-10 06:55:00|6397.1|6394.1|6398.1|6395.1|6398.8|6395.8|6397|6394|0
1668063600000|2022-11-10 07:00:00|6398.9|6395.9|6409.3|6407.3|6409.5|6407.5|6396.5|6394.5|302
1668063900000|2022-11-10 07:05:00|6409|6407|6409.8|6407.8|6412.5|6410.5|6408.5|6406.5|374
1668064200000|2022-11-10 07:10:00|6410.8|6408.8|6409.3|6407.3|6410.8|6408.8|6406.8|6404.8|133
1668064500000|2022-11-10 07:15:00|6409|6407|6412.3|6410.3|6414.3|6412.3|6409|6407|117
1668064800000|2022-11-10 07:20:00|6412.5|6410.5|6406|6404|6412.5|6410.5|6405.8|6403.8|184
1668065100000|2022-11-10 07:25:00|6405.8|6403.8|6403.5|6401.5|6407.3|6405.3|6403.5|6401.5|88
1668065400000|2022-11-10 07:30:00|6403.3|6401.3|6403|6401|6405.5|6403.5|6401.8|6399.8|139
1668065700000|2022-11-10 07:35:00|6403.3|6401.3|6405.8|6403.8|6406.3|6404.3|6403.3|6401.3|74
1668066000000|2022-11-10 07:40:00|6405.5|6403.5|6408|6406|6408.3|6406.3|6403.5|6401.5|134
1668066300000|2022-11-10 07:45:00|6407.8|6405.8|6405.5|6403.5|6408.5|6406.5|6403.5|6401.5|107
1668066600000|2022-11-10 07:50:00|6405.3|6403.3|6406|6404|6409|6407|6404.8|6402.8|100
1668066900000|2022-11-10 07:55:00|6405.8|6403.8|6406.5|6404.5|6410.3|6408.3|6405.5|6403.5|288
1668067200000|2022-11-10 08:00:00|6406|6405|6395.3|6394.3|6406.5|6405.5|6394.8|6393.8|1709
1668067500000|2022-11-10 08:05:00|6395.5|6394.5|6409.8|6408.8|6411.5|6410.5|6394|6393|762
1668067800000|2022-11-10 08:10:00|6410|6409|6404.5|6403.5|6411.5|6410.5|6404|6403|507
1668068100000|2022-11-10 08:15:00|6405|6404|6416.3|6415.3|6417.3|6416.3|6403.8|6402.8|532
1668068400000|2022-11-10 08:20:00|6416.5|6415.5|6409.3|6408.3|6417.8|6416.8|6408|6407|706
1668068700000|2022-11-10 08:25:00|6409.5|6408.5|6412.5|6411.5|6417.8|6416.8|6409.5|6408.5|576
1668069000000|2022-11-10 08:30:00|6412.8|6411.8|6416.5|6415.5|6417.8|6416.8|6408.8|6407.8|607
1668069300000|2022-11-10 08:35:00|6416.8|6415.8|6422.3|6421.3|6422.5|6421.5|6415.3|6414.3|493
1668069600000|2022-11-10 08:40:00|6422.5|6421.5|6416.2|6415.2|6422.7|6421.7|6410.2|6409.2|822
1668069900000|2022-11-10 08:45:00|6415.7|6414.7|6410|6409|6418|6417|6408.7|6407.7|479
1668070200000|2022-11-10 08:50:00|6410.2|6409.2|6401.7|6400.7|6410.7|6409.7|6401.5|6400.5|451
1668070500000|2022-11-10 08:55:00|6402|6401|6391|6390|6403|6402|6391|6390|890
1668070800000|2022-11-10 09:00:00|6390.7|6389.7|6389|6388|6393.7|6392.7|6385.7|6384.7|801
1668071100000|2022-11-10 09:05:00|6389.2|6388.2|6393.5|6392.5|6395.5|6394.5|6387|6386|810
1668071400000|2022-11-10 09:10:00|6393.7|6392.7|6399.5|6398.5|6401|6400|6393.5|6392.5|486
1668071700000|2022-11-10 09:15:00|6400|6399|6396.2|6395.2|6403|6402|6394.5|6393.5|813
1668072000000|2022-11-10 09:20:00|6396.5|6395.5|6400.5|6399.5|6401.7|6400.7|6394.5|6393.5|525
1668072300000|2022-11-10 09:25:00|6400.2|6399.2|6402.2|6401.2|6403|6402|6399.5|6398.5|217
1668072600000|2022-11-10 09:30:00|6402.5|6401.5|6404|6403|6404|6403|6401.2|6400.2|333
1668072900000|2022-11-10 09:35:00|6403.7|6402.7|6407.2|6406.2|6411.2|6410.2|6402.7|6401.7|503
1668073200000|2022-11-10 09:40:00|6407|6406|6402.7|6401.7|6408.5|6407.5|6400.2|6399.2|334
1668073500000|2022-11-10 09:45:00|6403|6402|6402|6401|6403.7|6402.7|6401|6400|187
1668073800000|2022-11-10 09:50:00|6402.2|6401.2|6400|6399|6405.7|6404.7|6400|6399|208
1668074100000|2022-11-10 09:55:00|6399.7|6398.7|6397.7|6396.7|6401.5|6400.5|6396.5|6395.5|187
1668074400000|2022-11-10 10:00:00|6398|6397|6398.7|6397.7|6401|6400|6397.2|6396.2|179
1668074700000|2022-11-10 10:05:00|6399|6398|6397.7|6396.7|6401.2|6400.2|6397.2|6396.2|158
1668075000000|2022-11-10 10:10:00|6398|6397|6393|6392|6398.7|6397.7|6392|6391|411
1668075300000|2022-11-10 10:15:00|6393.2|6392.2|6388.5|6387.5|6394.5|6393.5|6385|6384|512
1668075600000|2022-11-10 10:20:00|6388.7|6387.7|6389.7|6388.7|6391|6390|6387.5|6386.5|250
1668075900000|2022-11-10 10:25:00|6389.5|6388.5|6392.5|6391.5|6393|6392|6386.5|6385.5|245
1668076200000|2022-11-10 10:30:00|6392.7|6391.7|6392|6391|6393|6392|6388.5|6387.5|185
1668076500000|2022-11-10 10:35:00|6392.2|6391.2|6389|6388|6392.5|6391.5|6387.5|6386.5|135
1668076800000|2022-11-10 10:40:00|6388.7|6387.7|6390.7|6389.7|6390.7|6389.7|6388|6387|126
1668077100000|2022-11-10 10:45:00|6391|6390|6385|6384|6392|6391|6385|6384|267
1668077400000|2022-11-10 10:50:00|6384.7|6383.7|6381.5|6380.5|6385.7|6384.7|6381.2|6380.2|327
1668077700000|2022-11-10 10:55:00|6381.7|6380.7|6400.7|6399.7|6402.2|6401.2|6381|6380|638
1668078000000|2022-11-10 11:00:00|6399.7|6398.7|6392.2|6391.2|6403.7|6402.7|6383.5|6382.5|1411
1668078300000|2022-11-10 11:05:00|6392.5|6391.5|6393.5|6392.5|6395|6394|6388.5|6387.5|281
1668078600000|2022-11-10 11:10:00|6393.2|6392.2|6396|6395|6398|6397|6393.2|6392.2|122
1668078900000|2022-11-10 11:15:00|6396.2|6395.2|6396.2|6395.2|6399.5|6398.5|6395|6394|163
1668079200000|2022-11-10 11:20:00|6396.5|6395.5|6402.5|6401.5|6402.7|6401.7|6396.5|6395.5|250
1668079500000|2022-11-10 11:25:00|6402.2|6401.2|6402|6401|6406|6405|6401.2|6400.2|268
1668079800000|2022-11-10 11:30:00|6401.7|6400.7|6400.5|6399.5|6403.5|6402.5|6397.5|6396.5|281
1668080100000|2022-11-10 11:35:00|6400.7|6399.7|6404.2|6403.2|6405|6404|6397.7|6396.7|157
1668080400000|2022-11-10 11:40:00|6404.5|6403.5|6408.2|6407.2|6409.7|6408.7|6404|6403|365
1668080700000|2022-11-10 11:45:00|6408.5|6407.5|6406|6405|6412|6411|6406|6405|232
1668081000000|2022-11-10 11:50:00|6406.2|6405.2|6403|6402|6406.7|6405.7|6400.5|6399.5|223
1668081300000|2022-11-10 11:55:00|6402.5|6401.5|6399.5|6398.5|6403.2|6402.2|6397.7|6396.7|159
1668081600000|2022-11-10 12:00:00|6399|6398|6401.2|6400.2|6401.5|6400.5|6398|6397|154
1668081900000|2022-11-10 12:05:00|6401|6400|6403.5|6402.5|6404.7|6403.7|6400.5|6399.5|96
1668082200000|2022-11-10 12:10:00|6403.7|6402.7|6406|6405|6407|6406|6403.5|6402.5|199
1668082500000|2022-11-10 12:15:00|6406.2|6405.2|6400.7|6399.7|6406.2|6405.2|6400.5|6399.5|147
1668082800000|2022-11-10 12:20:00|6401|6400|6400.2|6399.2|6402|6401|6397.7|6396.7|170
1668083100000|2022-11-10 12:25:00|6400|6399|6400|6399|6400.7|6399.7|6398.7|6397.7|87
1668083400000|2022-11-10 12:30:00|6400.2|6399.2|6400|6399|6400.7|6399.7|6399.2|6398.2|89
1668083700000|2022-11-10 12:35:00|6399.7|6398.7|6402.2|6401.2|6405|6404|6398|6397|254
1668084000000|2022-11-10 12:40:00|6402.1|6401.1|6405.1|6404.1|6406.1|6405.1|6401.9|6400.9|183
1668084300000|2022-11-10 12:45:00|6404.9|6403.9|6402.6|6401.6|6405.1|6404.1|6401.6|6400.6|138
1668084600000|2022-11-10 12:50:00|6402.4|6401.4|6405.4|6404.4|6407.9|6406.9|6402.4|6401.4|134
1668084900000|2022-11-10 12:55:00|6405.1|6404.1|6410.4|6409.4|6410.4|6409.4|6405.1|6404.1|260
1668085200000|2022-11-10 13:00:00|6410.1|6409.1|6414.9|6413.9|6414.9|6413.9|6408.4|6407.4|252
1668085500000|2022-11-10 13:05:00|6414.6|6413.6|6411.9|6410.9|6415.9|6414.9|6409.9|6408.9|265
1668085800000|2022-11-10 13:10:00|6412.1|6411.1|6417.4|6416.4|6418.1|6417.1|6411.9|6410.9|408
1668086100000|2022-11-10 13:15:00|6417.6|6416.6|6414.4|6413.4|6417.9|6416.9|6412.6|6411.6|274
1668086400000|2022-11-10 13:20:00|6414.6|6413.6|6413.9|6412.9|6416.6|6415.6|6412.4|6411.4|259
1668086700000|2022-11-10 13:25:00|6414.1|6413.1|6415.1|6414.1|6416.6|6415.6|6411.1|6410.1|421
1668087000000|2022-11-10 13:30:00|6414.9|6413.9|6502.1|6501.1|6507.6|6506.6|6409.1|6408.1|5509
1668087300000|2022-11-10 13:35:00|6501.9|6500.9|6533.6|6532.6|6534.6|6533.6|6498.9|6497.9|3185
1668087600000|2022-11-10 13:40:00|6534.6|6533.6|6536.4|6535.4|6538.1|6537.1|6519.6|6518.6|1924
1668087900000|2022-11-10 13:45:00|6535.9|6534.9|6540.1|6539.1|6542.6|6541.6|6527.6|6526.6|2225
1668088200000|2022-11-10 13:50:00|6539.9|6538.9|6525.6|6524.6|6539.9|6538.9|6519.9|6518.9|1245
1668088500000|2022-11-10 13:55:00|6525.9|6524.9|6535.6|6534.6|6535.9|6534.9|6521.9|6520.9|1327
1668088800000|2022-11-10 14:00:00|6536.1|6535.1|6524.4|6523.4|6540.4|6539.4|6522.6|6521.6|1694
1668089100000|2022-11-10 14:05:00|6524.6|6523.6|6517.1|6516.1|6528.1|6527.1|6516.4|6515.4|854
1668089400000|2022-11-10 14:10:00|6517.4|6516.4|6521.4|6520.4|6527.1|6526.1|6517.1|6516.1|693
1668089700000|2022-11-10 14:15:00|6521.1|6520.1|6524.9|6523.9|6526.6|6525.6|6518.1|6517.1|510
1668090000000|2022-11-10 14:20:00|6525.4|6524.4|6537.4|6536.4|6537.9|6536.9|6523.1|6522.1|510
1668090300000|2022-11-10 14:25:00|6537.1|6536.1|6539.1|6538.1|6541.9|6540.9|6536.1|6535.1|730
1668090600000|2022-11-10 14:30:00|6539.4|6538.4|6521.6|6520.6|6540.6|6539.6|6520.9|6519.9|1160
1668090900000|2022-11-10 14:35:00|6522.1|6521.1|6512.4|6511.4|6528.1|6527.1|6509.4|6508.4|1440
1668091200000|2022-11-10 14:40:00|6512.9|6511.9|6501.6|6500.6|6515.9|6514.9|6496.6|6495.6|1310
1668091500000|2022-11-10 14:45:00|6501.9|6500.9|6516.6|6515.6|6517.9|6516.9|6499.9|6498.9|760
1668091800000|2022-11-10 14:50:00|6516.9|6515.9|6524.1|6523.1|6524.1|6523.1|6512.1|6511.1|903
1668092100000|2022-11-10 14:55:00|6525.1|6524.1|6538.1|6537.1|6538.6|6537.6|6523.4|6522.4|776
1668092400000|2022-11-10 15:00:00|6537.9|6536.9|6551.9|6550.9|6552.6|6551.6|6537.9|6536.9|1385
1668092700000|2022-11-10 15:05:00|6551.6|6550.6|6559.9|6558.9|6562.6|6561.6|6547.6|6546.6|987
1668093000000|2022-11-10 15:10:00|6559.1|6558.1|6550.8|6549.8|6564.8|6563.8|6550.8|6549.8|961
1668093300000|2022-11-10 15:15:00|6551.3|6550.3|6560.8|6559.8|6561.8|6560.8|6549.3|6548.3|648
1668093600000|2022-11-10 15:20:00|6560.6|6559.6|6572.3|6571.3|6573.1|6572.1|6559.3|6558.3|959
1668093900000|2022-11-10 15:25:00|6570.8|6569.8|6573.3|6572.3|6574.8|6573.8|6564.3|6563.3|1176
1668094200000|2022-11-10 15:30:00|6573.1|6572.1|6557.8|6556.8|6577.6|6576.6|6555.3|6554.3|908
1668094500000|2022-11-10 15:35:00|6557.6|6556.6|6548.8|6547.8|6562.1|6561.1|6548.8|6547.8|627
1668094800000|2022-11-10 15:40:00|6548.6|6547.6|6553.3|6552.3|6558.1|6557.1|6546.1|6545.1|761
1668095100000|2022-11-10 15:45:00|6553.1|6552.1|6552.3|6551.3|6556.3|6555.3|6548.8|6547.8|643
1668095400000|2022-11-10 15:50:00|6552.1|6551.1|6550.3|6549.3|6553.8|6552.8|6549.6|6548.6|434
1668095700000|2022-11-10 15:55:00|6550.1|6549.1|6548.6|6547.6|6556.8|6555.8|6547.1|6546.1|799
1668096000000|2022-11-10 16:00:00|6548.8|6547.8|6543.6|6542.6|6553.3|6552.3|6543.3|6542.3|1004
1668096300000|2022-11-10 16:05:00|6543.8|6542.8|6544.1|6543.1|6552.6|6551.6|6541.1|6540.1|819
1668096600000|2022-11-10 16:10:00|6543.8|6542.8|6554.6|6553.6|6554.6|6553.6|6543.6|6542.6|703
1668096900000|2022-11-10 16:15:00|6555.1|6554.1|6549.3|6548.3|6555.1|6554.1|6546.1|6545.1|907
1668097200000|2022-11-10 16:20:00|6549.6|6548.6|6558.6|6557.6|6563.8|6562.8|6549.3|6548.3|1005
1668097500000|2022-11-10 16:25:00|6558.1|6557.1|6563.6|6562.6|6564.1|6563.1|6554.6|6553.6|1506
1668097800000|2022-11-10 16:30:00|6564.3|6562.3|6559.6|6557.6|6578.6|6576.6|6559.6|6557.6|6909
1668098100000|2022-11-10 16:35:00|6560.1|6558.1|6561.6|6559.6|6563.3|6561.3|6556.1|6554.1|2165
1668098400000|2022-11-10 16:40:00|6561.3|6559.3|6558.3|6556.3|6565.6|6563.6|6558.1|6556.1|1303
1668098700000|2022-11-10 16:45:00|6558.1|6556.1|6559.1|6557.1|6562.1|6560.1|6558.1|6556.1|372
1668099000000|2022-11-10 16:50:00|6559.3|6557.3|6559.6|6557.6|6562.6|6560.6|6558.1|6556.1|340
1668099300000|2022-11-10 16:55:00|6559.3|6557.3|6564.1|6562.1|6565.3|6563.3|6559.3|6557.3|316
1668099600000|2022-11-10 17:00:00|6564.3|6562.3|6563.6|6561.6|6564.8|6562.8|6558.1|6556.1|954
1668099900000|2022-11-10 17:05:00|6563.3|6561.3|6561.8|6559.8|6563.3|6561.3|6556.6|6554.6|335
1668100200000|2022-11-10 17:10:00|6561.6|6559.6|6556.8|6554.8|6562.3|6560.3|6555.8|6553.8|146
1668100500000|2022-11-10 17:15:00|6556.6|6554.6|6560.3|6558.3|6562.3|6560.3|6556.3|6554.3|96
1668100800000|2022-11-10 17:20:00|6560.6|6558.6|6557.6|6555.6|6560.6|6558.6|6556.3|6554.3|184
1668101100000|2022-11-10 17:25:00|6557.8|6555.8|6554.3|6552.3|6558.6|6556.6|6552.1|6550.1|292
1668101400000|2022-11-10 17:30:00|6554.1|6552.1|6547.8|6545.8|6554.1|6552.1|6543.6|6541.6|345
1668101700000|2022-11-10 17:35:00|6547.6|6545.6|6542.8|6540.8|6551.1|6549.1|6542.1|6540.1|172
1668102000000|2022-11-10 17:40:00|6543.1|6541.1|6545.1|6543.1|6545.6|6543.6|6540.6|6538.6|315
1668102300000|2022-11-10 17:45:00|6544.8|6542.8|6538.8|6536.8|6545.1|6543.1|6536.1|6534.1|297
1668102600000|2022-11-10 17:50:00|6538.6|6536.6|6540.3|6538.3|6542.1|6540.1|6537.3|6535.3|187
1668102900000|2022-11-10 17:55:00|6540.6|6538.6|6536.1|6534.1|6540.8|6538.8|6534.8|6532.8|118
1668103200000|2022-11-10 18:00:00|6537.6|6535.6|6547.8|6545.8|6549.3|6547.3|6537.1|6535.1|280
1668103500000|2022-11-10 18:05:00|6548.1|6546.1|6548.6|6546.6|6549.3|6547.3|6545.1|6543.1|117
1668103800000|2022-11-10 18:10:00|6548.8|6546.8|6549.3|6547.3|6549.8|6547.8|6546.1|6544.1|103
1668104100000|2022-11-10 18:15:00|6549.1|6547.1|6549.1|6547.1|6551.6|6549.6|6546.6|6544.6|80
1668104400000|2022-11-10 18:20:00|6548.8|6546.8|6544.6|6542.6|6550.1|6548.1|6542.6|6540.6|115
1668104700000|2022-11-10 18:25:00|6544.8|6542.8|6550.6|6548.6|6550.8|6548.8|6544.3|6542.3|189
1668105000000|2022-11-10 18:30:00|6550.8|6548.8|6550.3|6548.3|6552.3|6550.3|6545.3|6543.3|181
1668105300000|2022-11-10 18:35:00|6550.1|6548.1|6550.3|6548.3|6552.8|6550.8|6548.3|6546.3|112
1668105600000|2022-11-10 18:40:00|6550.1|6548.1|6554.6|6552.6|6555.3|6553.3|6549.1|6547.1|131
1668105900000|2022-11-10 18:45:00|6554.8|6552.8|6556.1|6554.1|6558.3|6556.3|6554.6|6552.6|175
1668106200000|2022-11-10 18:50:00|6556.6|6554.6|6555.1|6553.1|6556.8|6554.8|6552.6|6550.6|134
1668106500000|2022-11-10 18:55:00|6554.6|6552.6|6554.8|6552.8|6558.3|6556.3|6553.3|6551.3|89
1668106800000|2022-11-10 19:00:00|6555.1|6553.1|6556.1|6554.1|6558.3|6556.3|6554.1|6552.1|46
1668107100000|2022-11-10 19:05:00|6555.8|6553.8|6556.1|6554.1|6557.3|6555.3|6553.8|6551.8|61
1668107400000|2022-11-10 19:10:00|6555.8|6553.8|6556.3|6554.3|6556.8|6554.8|6554.8|6552.8|57
1668107700000|2022-11-10 19:15:00|6556.6|6554.6|6553.8|6551.8|6557.6|6555.6|6553.8|6551.8|137
1668108000000|2022-11-10 19:20:00|6553.6|6551.6|6556.6|6554.6|6557.1|6555.1|6552.6|6550.6|134
1668108300000|2022-11-10 19:25:00|6556.8|6554.8|6556.6|6554.6|6559.1|6557.1|6556.1|6554.1|108
1668108600000|2022-11-10 19:30:00|6556.8|6554.8|6555.1|6553.1|6557.1|6555.1|6553.6|6551.6|204
1668108900000|2022-11-10 19:35:00|6554.8|6552.8|6555.1|6553.1|6556.3|6554.3|6552.3|6550.3|70
1668109200000|2022-11-10 19:40:00|6554.8|6552.8|6551.8|6549.8|6555.6|6553.6|6550.8|6548.8|92
1668109500000|2022-11-10 19:45:00|6551.6|6549.6|6551.8|6549.8|6555.1|6553.1|6550.8|6548.8|84
1668109800000|2022-11-10 19:50:00|6551.6|6549.6|6555.6|6553.6|6556.1|6554.1|6550.6|6548.6|104
1668110100000|2022-11-10 19:55:00|6555.3|6553.3|6553.1|6551.1|6557.1|6555.1|6552.6|6550.6|167
1668110400000|2022-11-10 20:00:00|6552.8|6550.8|6550.3|6548.3|6554.3|6552.3|6549.6|6547.6|195
1668110700000|2022-11-10 20:05:00|6550.6|6548.6|6554.8|6552.8|6554.8|6552.8|6550.1|6548.1|96
1668111000000|2022-11-10 20:10:00|6554.6|6552.6|6557.3|6555.3|6558.1|6556.1|6553.3|6551.3|91
1668111300000|2022-11-10 20:15:00|6557.1|6555.1|6554.8|6552.8|6559.1|6557.1|6554.6|6552.6|61
1668111600000|2022-11-10 20:20:00|6555.1|6553.1|6559.3|6557.3|6560.3|6558.3|6553.8|6551.8|72
1668111900000|2022-11-10 20:25:00|6559.6|6557.6|6561.6|6559.6|6563.1|6561.1|6557.3|6555.3|97
1668112200000|2022-11-10 20:30:00|6561.8|6559.8|6560.6|6558.6|6564.1|6562.1|6558.6|6556.6|93
1668112500000|2022-11-10 20:35:00|6560.8|6558.8|6561.6|6559.6|6563.6|6561.6|6560.1|6558.1|114
1668112800000|2022-11-10 20:40:00|6561.3|6559.3|6562.8|6560.8|6565.1|6563.1|6558.1|6556.1|345
1668113100000|2022-11-10 20:45:00|6562.6|6560.6|6562.8|6560.8|6565.1|6563.1|6560.6|6558.6|131
1668113400000|2022-11-10 20:50:00|6563.1|6561.1|6572.1|6570.1|6572.6|6570.6|6563.1|6561.1|232
1668113700000|2022-11-10 20:55:00|6572.3|6570.3|6578.1|6576.1|6579.1|6577.1|6568.8|6566.8|348
1668114000000|2022-11-10 21:00:00|6579.8|6577.8|6583.1|6579.1|6586.4|6582.4|6577.2|6573.2|0
1668114300000|2022-11-10 21:05:00|6583.5|6579.5|6585.5|6581.5|6587.3|6583.3|6582.8|6578.8|0
1668114600000|2022-11-10 21:10:00|6585|6581|6578.3|6574.3|6585|6581|6578|6574|0
1668114900000|2022-11-10 21:15:00|6578|6574|6581.2|6577.2|6581.6|6577.6|6577.3|6573.3|0
1668115200000|2022-11-10 21:20:00|6581.4|6577.4|6589.8|6585.8|6591.6|6587.6|6581.2|6577.2|0
1668115500000|2022-11-10 21:25:00|6589.9|6585.9|6592.4|6588.4|6594.4|6590.4|6589.2|6585.2|0
1668115800000|2022-11-10 21:30:00|6592.1|6588.1|6592.2|6588.2|6593.4|6589.4|6591.4|6587.4|0
1668116100000|2022-11-10 21:35:00|6591.9|6587.9|6591.8|6587.8|6592.2|6588.2|6590.8|6586.8|0
1668116400000|2022-11-10 21:40:00|6592|6588|6593.2|6589.2|6593.2|6589.2|6591.8|6587.8|0
1668116700000|2022-11-10 21:45:00|6592.9|6588.9|6592.5|6588.5|6593.6|6589.6|6592.5|6588.5|0
1668117000000|2022-11-10 21:50:00|6592.8|6588.8|6595.2|6591.2|6596.4|6592.4|6592.5|6588.5|0
1668117300000|2022-11-10 21:55:00|6595.7|6591.7|6595.9|6591.9|6596.2|6592.2|6594.9|6590.9|0
1668117600000|2022-11-10 22:00:00|6595.2|6591.2|6596.5|6592.5|6596.5|6592.5|6594.9|6590.9|0
1668117900000|2022-11-10 22:05:00|6597|6593|6597.7|6593.7|6598.6|6594.6|6596.9|6592.9|0
1668118200000|2022-11-10 22:10:00|6597.5|6593.5|6598|6594|6598|6594|6597.5|6593.5|0
1668118500000|2022-11-10 22:15:00|6597.9|6593.9|6598.6|6594.6|6598.6|6594.6|6597.9|6593.9|0
1668118800000|2022-11-10 22:20:00|6598.4|6594.4|6596|6592|6598.4|6594.4|6596|6592|0
1668119100000|2022-11-10 22:25:00|6596.4|6592.4|6594.8|6590.8|6596.4|6592.4|6594.8|6590.8|0
1668119400000|2022-11-10 22:30:00|6595|6591|6595.1|6591.1|6595.6|6591.6|6594.8|6590.8|0
1668119700000|2022-11-10 22:35:00|6594.8|6590.8|6596.5|6592.5|6596.7|6592.7|6594.8|6590.8|0
1668120000000|2022-11-10 22:40:00|6596.7|6592.7|6596.3|6592.3|6596.8|6592.8|6596.3|6592.3|0
1668120300000|2022-11-10 22:45:00|6596.5|6592.5|6595|6591|6596.5|6592.5|6595|6591|0
1668120600000|2022-11-10 22:50:00|6594.8|6590.8|6595.3|6591.3|6596|6592|6594.6|6590.6|0
1668120900000|2022-11-10 22:55:00|6595.1|6591.1|6594.7|6590.7|6595.2|6591.2|6594.3|6590.3|0
1668121200000|2022-11-10 23:00:00|6594.3|6590.3|6587|6583|6594.3|6590.3|6584.7|6580.7|0
1668121500000|2022-11-10 23:05:00|6586.7|6582.7|6587.3|6583.3|6588.3|6584.3|6584.2|6580.2|0
1668121800000|2022-11-10 23:10:00|6587.1|6583.1|6586|6582|6588|6584|6585.3|6581.3|0
1668122100000|2022-11-10 23:15:00|6585.6|6581.6|6586.7|6582.7|6587|6583|6584|6580|0
1668122400000|2022-11-10 23:20:00|6586|6582|6586.7|6582.7|6588.1|6584.1|6585.3|6581.3|0
1668122700000|2022-11-10 23:25:00|6586.5|6582.5|6586.3|6582.3|6586.9|6582.9|6585.7|6581.7|0
1668123000000|2022-11-10 23:30:00|6586.4|6582.4|6586.7|6582.7|6587|6583|6585|6581|0
1668123300000|2022-11-10 23:35:00|6586.5|6582.5|6585.2|6581.2|6587|6583|6584.6|6580.6|0
1668123600000|2022-11-10 23:40:00|6585.3|6581.3|6585.6|6581.6|6586.3|6582.3|6584.3|6580.3|0
1668123900000|2022-11-10 23:45:00|6585.5|6581.5|6586.3|6582.3|6586.3|6582.3|6584.6|6580.6|0
1668124200000|2022-11-10 23:50:00|6586|6582|6593.3|6589.3|6593.7|6589.7|6585.6|6581.6|0
1668124500000|2022-11-10 23:55:00|6593.2|6589.2|6593|6589|6596.6|6592.6|6592.3|6588.3|0
1668124800000|2022-11-11 00:00:00|6592.6|6588.6|6588.4|6584.4|6595.5|6591.5|6586.3|6582.3|0
1668125100000|2022-11-11 00:05:00|6588.7|6584.7|6586.7|6582.7|6591.6|6587.6|6585|6581|0
1668125400000|2022-11-11 00:10:00|6586.9|6582.9|6582.3|6578.3|6587|6583|6582.3|6578.3|0
1668125700000|2022-11-11 00:15:00|6582.6|6578.6|6576.1|6573.1|6585|6582|6576.1|6573.1|0
1668126000000|2022-11-11 00:20:00|6576.2|6573.2|6573|6570|6576.2|6573.2|6572.9|6569.9|0
1668126300000|2022-11-11 00:25:00|6572.9|6569.9|6573|6570|6573|6570|6571.3|6568.3|0
1668126600000|2022-11-11 00:30:00|6573.1|6570.1|6573.1|6570.1|6574.7|6571.7|6573|6570|0
1668126900000|2022-11-11 00:35:00|6573|6570|6571.4|6568.4|6573.1|6570.1|6569.7|6566.7|0
1668127200000|2022-11-11 00:40:00|6571.5|6568.5|6569.8|6566.8|6571.5|6568.5|6569.8|6566.8|0
1668127500000|2022-11-11 00:45:00|6571.5|6568.5|6573.2|6570.2|6573.2|6570.2|6571.4|6568.4|0
1668127800000|2022-11-11 00:50:00|6573.1|6570.1|6579.8|6576.8|6579.9|6576.9|6573.1|6570.1|0
1668128100000|2022-11-11 00:55:00|6579.9|6576.9|6583.1|6580.1|6586.5|6583.5|6579.8|6576.8|0
1668128400000|2022-11-11 01:00:00|6583.9|6580.9|6586.5|6583.5|6586.6|6583.6|6583.1|6580.1|0
1668128700000|2022-11-11 01:05:00|6584.9|6581.9|6581.5|6578.5|6586.6|6583.6|6579.9|6576.9|0
1668129000000|2022-11-11 01:10:00|6580.7|6577.7|6579.8|6576.8|6581.5|6578.5|6576.4|6573.4|0
1668129300000|2022-11-11 01:15:00|6581.4|6578.4|6583.1|6580.1|6584.8|6581.8|6578.1|6575.1|0
1668129600000|2022-11-11 01:20:00|6583.2|6580.2|6581.5|6578.5|6588.2|6585.2|6579.8|6576.8|0
1668129900000|2022-11-11 01:25:00|6579.8|6576.8|6578.2|6575.2|6581.5|6578.5|6576.5|6573.5|0
1668130200000|2022-11-11 01:30:00|6578.1|6575.1|6569.7|6566.7|6578.2|6575.2|6569.7|6566.7|0
1668130500000|2022-11-11 01:35:00|6568.1|6565.1|6563|6560|6571.4|6568.4|6563|6560|0
1668130800000|2022-11-11 01:40:00|6563.1|6560.1|6564.7|6561.7|6566.4|6563.4|6559.7|6556.7|0
1668131100000|2022-11-11 01:45:00|6564.8|6561.8|6564.9|6561.9|6566.5|6563.5|6563.1|6560.1|0
1668131400000|2022-11-11 01:50:00|6564.8|6561.8|6559.8|6556.8|6566.5|6563.5|6558.1|6555.1|0
1668131700000|2022-11-11 01:55:00|6561.4|6558.4|6559.8|6556.8|6563.2|6560.2|6559|6556|0
1668132000000|2022-11-11 02:00:00|6559.9|6556.9|6563.3|6560.3|6563.3|6560.3|6559.9|6556.9|0
1668132300000|2022-11-11 02:05:00|6565|6562|6563.4|6560.4|6565|6562|6561.6|6558.6|0
1668132600000|2022-11-11 02:10:00|6563.3|6560.3|6565|6562|6566.7|6563.7|6561.7|6558.7|0
1668132900000|2022-11-11 02:15:00|6565.8|6562.8|6565|6562|6566.6|6563.6|6564.9|6561.9|0
1668133200000|2022-11-11 02:20:00|6566.7|6563.7|6565|6562|6566.7|6563.7|6563.3|6560.3|0
1668133500000|2022-11-11 02:25:00|6565.8|6562.8|6575|6572|6575|6572|6565.8|6562.8|0
1668133800000|2022-11-11 02:30:00|6576.7|6573.7|6583.5|6580.5|6585.1|6582.1|6576.7|6573.7|0
1668134100000|2022-11-11 02:35:00|6585.1|6582.1|6585.1|6582.1|6586.8|6583.8|6583.4|6580.4|0
1668134400000|2022-11-11 02:40:00|6583.4|6580.4|6578.3|6575.3|6583.4|6580.4|6576.7|6573.7|0
1668134700000|2022-11-11 02:45:00|6578.4|6575.4|6580|6577|6580.1|6577.1|6578.3|6575.3|0
1668135000000|2022-11-11 02:50:00|6578.4|6575.4|6576.6|6573.6|6578.4|6575.4|6575|6572|0
1668135300000|2022-11-11 02:55:00|6578.3|6575.3|6581.5|6578.5|6581.5|6578.5|6576.6|6573.6|0
1668135600000|2022-11-11 03:00:00|6581.4|6578.4|6579.7|6576.7|6583.1|6580.1|6579.7|6576.7|0
1668135900000|2022-11-11 03:05:00|6579.8|6576.8|6576.3|6573.3|6581.4|6578.4|6576.3|6573.3|0
1668136200000|2022-11-11 03:10:00|6574.7|6571.7|6578|6575|6578.1|6575.1|6574.6|6571.6|0
1668136500000|2022-11-11 03:15:00|6578.1|6575.1|6578.1|6575.1|6579.7|6576.7|6578|6575|0
1668136800000|2022-11-11 03:20:00|6576.4|6573.4|6578.1|6575.1|6578.1|6575.1|6576.4|6573.4|0
1668137100000|2022-11-11 03:25:00|6579.8|6576.8|6579.7|6576.7|6581.4|6578.4|6578.1|6575.1|0
1668137400000|2022-11-11 03:30:00|6580.5|6577.5|6578.1|6575.1|6583.1|6580.1|6578|6575|0
1668137700000|2022-11-11 03:35:00|6578|6575|6576.4|6573.4|6578.9|6575.9|6576.4|6573.4|0
1668138000000|2022-11-11 03:40:00|6578.1|6575.1|6578.1|6575.1|6578.1|6575.1|6576.4|6573.4|0
1668138300000|2022-11-11 03:45:00|6576.4|6573.4|6578.1|6575.1|6579|6576|6576.4|6573.4|0
1668138600000|2022-11-11 03:50:00|6579|6576|6579.8|6576.8|6579.8|6576.8|6578.1|6575.1|0
1668138900000|2022-11-11 03:55:00|6579.7|6576.7|6579.8|6576.8|6579.8|6576.8|6578.1|6575.1|0
1668139200000|2022-11-11 04:00:00|6578.9|6575.9|6578|6575|6579.8|6576.8|6578|6575|0
1668139500000|2022-11-11 04:05:00|6576.3|6573.3|6579.7|6576.7|6579.7|6576.7|6576.3|6573.3|0
1668139800000|2022-11-11 04:10:00|6581.4|6578.4|6581.4|6578.4|6583.1|6580.1|6579.7|6576.7|0
1668140100000|2022-11-11 04:15:00|6582.3|6579.3|6583.1|6580.1|6583.1|6580.1|6581.4|6578.4|0
1668140400000|2022-11-11 04:20:00|6583|6580|6583|6580|6583|6580|6582.9|6579.9|0
1668140700000|2022-11-11 04:25:00|6584.6|6581.6|6586.4|6583.4|6586.4|6583.4|6583|6580|0
1668141000000|2022-11-11 04:30:00|6585.5|6582.5|6588.1|6585.1|6588.1|6585.1|6584.7|6581.7|0
1668141300000|2022-11-11 04:35:00|6588.2|6585.2|6588|6585|6589.8|6586.8|6588|6585|0
1668141600000|2022-11-11 04:40:00|6588.1|6585.1|6593.1|6590.1|6593.1|6590.1|6588.1|6585.1|0
1668141900000|2022-11-11 04:45:00|6592.3|6589.3|6591.3|6588.3|6593.1|6590.1|6591.3|6588.3|0
1668142200000|2022-11-11 04:50:00|6591.4|6588.4|6591.3|6588.3|6593|6590|6589.6|6586.6|0
1668142500000|2022-11-11 04:55:00|6589.6|6586.6|6592.2|6589.2|6593|6590|6589.6|6586.6|0
1668142800000|2022-11-11 05:00:00|6591.4|6588.4|6589.6|6586.6|6591.4|6588.4|6587.9|6584.9|0
1668143100000|2022-11-11 05:05:00|6589.7|6586.7|6588|6585|6593.1|6590.1|6584.6|6581.6|0
1668143400000|2022-11-11 05:10:00|6588.1|6585.1|6591.4|6588.4|6591.4|6588.4|6588|6585|0
1668143700000|2022-11-11 05:15:00|6589.8|6586.8|6589.8|6586.8|6591.5|6588.5|6588.1|6585.1|0
1668144000000|2022-11-11 05:20:00|6591.5|6588.5|6593.1|6590.1|6593.2|6590.2|6591.5|6588.5|0
1668144300000|2022-11-11 05:25:00|6593.2|6590.2|6600.1|6597.1|6601.6|6598.6|6591.5|6588.5|0
1668144600000|2022-11-11 05:30:00|6598.5|6595.5|6603.5|6600.5|6605.3|6602.3|6598.4|6595.4|0
1668144900000|2022-11-11 05:35:00|6602.6|6599.6|6607|6604|6610.4|6607.4|6602.6|6599.6|0
1668145200000|2022-11-11 05:40:00|6606.9|6603.9|6608.7|6605.7|6609.5|6606.5|6603.6|6600.6|0
1668145500000|2022-11-11 05:45:00|6608.6|6605.6|6616.1|6613.1|6616.1|6613.1|6608.6|6605.6|0
1668145800000|2022-11-11 05:50:00|6615.3|6612.3|6616.2|6613.2|6617.9|6614.9|6614.4|6611.4|0
1668146100000|2022-11-11 05:55:00|6616.3|6613.3|6617.7|6614.7|6618|6615|6614.6|6611.6|0
1668146400000|2022-11-11 06:00:00|6616|6613|6620|6617|6620.1|6617.1|6614.3|6611.3|0
1668146700000|2022-11-11 06:05:00|6620.1|6617.1|6622.7|6619.7|6623.1|6620.1|6619.3|6616.3|0
1668147000000|2022-11-11 06:10:00|6622.8|6619.8|6617.5|6614.5|6624.9|6621.9|6617.5|6614.5|0
1668147300000|2022-11-11 06:15:00|6617.6|6614.6|6619.2|6616.2|6620.9|6617.9|6615.8|6612.8|0
1668147600000|2022-11-11 06:20:00|6619.1|6616.1|6617.4|6614.4|6619.2|6616.2|6615.8|6612.8|0
1668147900000|2022-11-11 06:25:00|6616.6|6613.6|6615.7|6612.7|6617.4|6614.4|6615.6|6612.6|0
1668148200000|2022-11-11 06:30:00|6616.5|6613.5|6620.2|6617.2|6620.7|6617.7|6615.6|6612.6|0
1668148500000|2022-11-11 06:35:00|6620|6617|6616|6613|6620|6617|6615.9|6612.9|0
1668148800000|2022-11-11 06:40:00|6616.8|6613.8|6614.1|6611.1|6617.7|6614.7|6614.1|6611.1|0
1668149100000|2022-11-11 06:45:00|6614.2|6611.2|6613.9|6610.9|6620.7|6617.7|6613.9|6610.9|0
1668149400000|2022-11-11 06:50:00|6613|6610|6613.9|6610.9|6615.6|6612.6|6610.6|6607.6|0
1668149700000|2022-11-11 06:55:00|6611.9|6608.9|6615|6612|6615|6612|6611.9|6608.9|0
1668150000000|2022-11-11 07:00:00|6615.8|6612.8|6623.3|6621.3|6625.8|6623.8|6615|6611.5|779
1668150300000|2022-11-11 07:05:00|6623.1|6621.1|6628.1|6626.1|6628.1|6626.1|6620.1|6618.1|451
1668150600000|2022-11-11 07:10:00|6627.8|6625.8|6629.8|6627.8|6631.3|6629.3|6623.1|6621.1|213
1668150900000|2022-11-11 07:15:00|6629.6|6627.6|6623.8|6621.8|6634.8|6632.8|6622.6|6620.6|141
1668151200000|2022-11-11 07:20:00|6624.3|6622.3|6623.8|6621.8|6625.8|6623.8|6620.1|6618.1|157
1668151500000|2022-11-11 07:25:00|6624.1|6622.1|6624.1|6622.1|6625.1|6623.1|6621.1|6619.1|91
1668151800000|2022-11-11 07:30:00|6624.3|6622.3|6624.8|6622.8|6628.3|6626.3|6622.8|6620.8|147
1668152100000|2022-11-11 07:35:00|6625.1|6623.1|6627.8|6625.8|6628.8|6626.8|6622.8|6620.8|114
1668152400000|2022-11-11 07:40:00|6627.6|6625.6|6624.8|6622.8|6628.3|6626.3|6623.1|6621.1|100
1668152700000|2022-11-11 07:45:00|6624.6|6622.6|6628.1|6626.1|6630.1|6628.1|6622.6|6620.6|151
1668153000000|2022-11-11 07:50:00|6627.8|6625.8|6626.6|6624.6|6628.8|6626.8|6625.3|6623.3|182
1668153300000|2022-11-11 07:55:00|6626.3|6624.3|6637.1|6635.1|6639.6|6637.6|6623.6|6621.6|552
1668153600000|2022-11-11 08:00:00|6636.6|6635.6|6616.6|6615.6|6636.6|6635.6|6600.8|6599.8|3622
1668153900000|2022-11-11 08:05:00|6616.3|6615.3|6616.6|6615.6|6620.1|6619.1|6608.8|6607.8|2812
1668154200000|2022-11-11 08:10:00|6616.8|6615.8|6629.6|6628.6|6630.6|6629.6|6616.8|6615.8|1601
1668154500000|2022-11-11 08:15:00|6630.3|6629.3|6629.6|6628.6|6632.3|6631.3|6624.1|6623.1|1203
1668154800000|2022-11-11 08:20:00|6629.8|6628.8|6621.3|6620.3|6629.8|6628.8|6616.6|6615.6|1059
1668155100000|2022-11-11 08:25:00|6621.6|6620.6|6630.8|6629.8|6631.1|6630.1|6620.6|6619.6|625
1668155400000|2022-11-11 08:30:00|6630.6|6629.6|6611.3|6610.3|6630.8|6629.8|6611.1|6610.1|1041
1668155700000|2022-11-11 08:35:00|6611.6|6610.6|6613.6|6612.6|6618.3|6617.3|6611.1|6610.1|544
1668156000000|2022-11-11 08:40:00|6614.2|6613.2|6618.2|6617.2|6620.7|6619.7|6613.4|6612.4|677
1668156300000|2022-11-11 08:45:00|6618.4|6617.4|6627.4|6626.4|6628.4|6627.4|6615.7|6614.7|859
1668156600000|2022-11-11 08:50:00|6627.7|6626.7|6635.7|6634.7|6636.7|6635.7|6626.4|6625.4|599
1668156900000|2022-11-11 08:55:00|6635.2|6634.2|6635.2|6634.2|6637.4|6636.4|6632.7|6631.7|361
1668157200000|2022-11-11 09:00:00|6634.9|6633.9|6626.4|6625.4|6635.4|6634.4|6624.9|6623.9|359
1668157500000|2022-11-11 09:05:00|6626.7|6625.7|6620.2|6619.2|6626.9|6625.9|6619.2|6618.2|489
1668157800000|2022-11-11 09:10:00|6619.9|6618.9|6616.9|6615.9|6620.9|6619.9|6616.7|6615.7|454
1668158100000|2022-11-11 09:15:00|6617.2|6616.2|6613.9|6612.9|6621.7|6620.7|6611.4|6610.4|1124
1668158400000|2022-11-11 09:20:00|6614.2|6613.2|6611.7|6610.7|6614.7|6613.7|6607.9|6606.9|304
1668158700000|2022-11-11 09:25:00|6610.9|6609.9|6607.4|6606.4|6611.4|6610.4|6607.2|6606.2|364
1668159000000|2022-11-11 09:30:00|6607.7|6606.7|6605.4|6604.4|6609.7|6608.7|6604.7|6603.7|479
1668159300000|2022-11-11 09:35:00|6605.2|6604.2|6605.7|6604.7|6607.2|6606.2|6603.2|6602.2|414
1668159600000|2022-11-11 09:40:00|6605.9|6604.9|6612.2|6611.2|6612.2|6611.2|6605.2|6604.2|356
1668159900000|2022-11-11 09:45:00|6611.9|6610.9|6614.9|6613.9|6616.7|6615.7|6611.2|6610.2|364
1668160200000|2022-11-11 09:50:00|6615.2|6614.2|6607.4|6606.4|6616.2|6615.2|6607.4|6606.4|266
1668160500000|2022-11-11 09:55:00|6607.9|6606.9|6607.2|6606.2|6612.7|6611.7|6605.9|6604.9|430
1668160800000|2022-11-11 10:00:00|6607.4|6606.4|6607.9|6606.9|6612.2|6611.2|6606.7|6605.7|491
1668161100000|2022-11-11 10:05:00|6607.7|6606.7|6596.9|6595.9|6607.7|6606.7|6596.2|6595.2|500
1668161400000|2022-11-11 10:10:00|6596.7|6595.7|6595.9|6594.9|6598.7|6597.7|6593.2|6592.2|386
1668161700000|2022-11-11 10:15:00|6595.7|6594.7|6598.7|6597.7|6601.2|6600.2|6594.7|6593.7|441
1668162000000|2022-11-11 10:20:00|6598.9|6597.9|6593.4|6592.4|6601.2|6600.2|6592.7|6591.7|635
1668162300000|2022-11-11 10:25:00|6593.2|6592.2|6584.2|6583.2|6594.2|6593.2|6583.9|6582.9|377
1668162600000|2022-11-11 10:30:00|6584.4|6583.4|6588.9|6587.9|6591.2|6590.2|6584.2|6583.2|308
1668162900000|2022-11-11 10:35:00|6588.7|6587.7|6585.7|6584.7|6589.7|6588.7|6580.7|6579.7|344
1668163200000|2022-11-11 10:40:00|6584.7|6583.7|6585.7|6584.7|6586.9|6585.9|6579.7|6578.7|339
1668163500000|2022-11-11 10:45:00|6585.4|6584.4|6583.9|6582.9|6589.2|6588.2|6581.2|6580.2|281
1668163800000|2022-11-11 10:50:00|6583.7|6582.7|6593.9|6592.9|6594.2|6593.2|6581.7|6580.7|1016
1668164100000|2022-11-11 10:55:00|6594.2|6593.2|6593.2|6592.2|6597.9|6596.9|6591.4|6590.4|590
1668164400000|2022-11-11 11:00:00|6592.7|6591.7|6587.7|6586.7|6593.2|6592.2|6585.7|6584.7|416
1668164700000|2022-11-11 11:05:00|6587.9|6586.9|6595.2|6594.2|6597.2|6596.2|6586.2|6585.2|308
1668165000000|2022-11-11 11:10:00|6594.9|6593.9|6589.2|6588.2|6596.2|6595.2|6589.2|6588.2|221
1668165300000|2022-11-11 11:15:00|6589.4|6588.4|6592.2|6591.2|6593.9|6592.9|6587.9|6586.9|310
1668165600000|2022-11-11 11:20:00|6591.9|6590.9|6592.4|6591.4|6593.7|6592.7|6590.7|6589.7|241
1668165900000|2022-11-11 11:25:00|6592.2|6591.2|6594.4|6593.4|6594.7|6593.7|6589.2|6588.2|202
1668166200000|2022-11-11 11:30:00|6594.7|6593.7|6590.7|6589.7|6595.9|6594.9|6589.9|6588.9|225
1668166500000|2022-11-11 11:35:00|6590.4|6589.4|6586.2|6585.2|6591.2|6590.2|6585.7|6584.7|345
1668166800000|2022-11-11 11:40:00|6585.9|6584.9|6580.7|6579.7|6587.2|6586.2|6580.2|6579.2|390
1668167100000|2022-11-11 11:45:00|6580.9|6579.9|6577.2|6576.2|6581.9|6580.9|6576.2|6575.2|243
1668167400000|2022-11-11 11:50:00|6577.4|6576.4|6584.7|6583.7|6584.7|6583.7|6576.2|6575.2|216
1668167700000|2022-11-11 11:55:00|6584.9|6583.9|6582.2|6581.2|6584.9|6583.9|6579.2|6578.2|312
1668168000000|2022-11-11 12:00:00|6582.4|6581.4|6582.7|6581.7|6584.2|6583.2|6577.4|6576.4|363
1668168300000|2022-11-11 12:05:00|6582.9|6581.9|6579.9|6578.9|6583.2|6582.2|6576.7|6575.7|259
1668168600000|2022-11-11 12:10:00|6579.7|6578.7|6575.4|6574.4|6580.7|6579.7|6573.2|6572.2|456
1668168900000|2022-11-11 12:15:00|6575.2|6574.2|6576.7|6575.7|6577.9|6576.9|6572.7|6571.7|188
1668169200000|2022-11-11 12:20:00|6576.9|6575.9|6576.7|6575.7|6580.2|6579.2|6573.4|6572.4|259
1668169500000|2022-11-11 12:25:00|6576.4|6575.4|6581.2|6580.2|6582.4|6581.4|6576.4|6575.4|190
1668169800000|2022-11-11 12:30:00|6581.4|6580.4|6584.9|6583.9|6586.9|6585.9|6580.2|6579.2|378
1668170100000|2022-11-11 12:35:00|6585.2|6584.2|6588.7|6587.7|6589.7|6588.7|6584.7|6583.7|251
1668170400000|2022-11-11 12:40:00|6588.4|6587.4|6583.9|6582.9|6588.7|6587.7|6583.2|6582.2|228
1668170700000|2022-11-11 12:45:00|6583.7|6582.7|6586.7|6585.7|6588.7|6587.7|6582.2|6581.2|160
1668171000000|2022-11-11 12:50:00|6586.9|6585.9|6590.2|6589.2|6591.7|6590.7|6585.4|6584.4|286
1668171300000|2022-11-11 12:55:00|6590.4|6589.4|6591.7|6590.7|6592.7|6591.7|6588.7|6587.7|280
1668171600000|2022-11-11 13:00:00|6591.4|6590.4|6593.2|6592.2|6594.2|6593.2|6588.9|6587.9|366
1668171900000|2022-11-11 13:05:00|6592.9|6591.9|6590.2|6589.2|6595.2|6594.2|6589.7|6588.7|1464
1668172200000|2022-11-11 13:10:00|6590.4|6589.4|6589.7|6588.7|6593.2|6592.2|6588.9|6587.9|3328
1668172500000|2022-11-11 13:15:00|6589.9|6588.9|6591.2|6590.2|6591.4|6590.4|6586.9|6585.9|1263
1668172800000|2022-11-11 13:20:00|6592.2|6591.2|6583.2|6582.2|6592.2|6591.2|6582.2|6581.2|343
1668173100000|2022-11-11 13:25:00|6582.9|6581.9|6579.2|6578.2|6585.9|6584.9|6578.2|6577.2|833
1668173400000|2022-11-11 13:30:00|6579.4|6578.4|6579.7|6578.7|6581.4|6580.4|6576.2|6575.2|406
1668173700000|2022-11-11 13:35:00|6579.9|6578.9|6583.4|6582.4|6587.4|6586.4|6579.2|6578.2|451
1668174000000|2022-11-11 13:40:00|6583.2|6582.2|6583.2|6582.2|6585.2|6584.2|6581.4|6580.4|185
1668174300000|2022-11-11 13:45:00|6582.9|6581.9|6583.4|6582.4|6585.9|6584.9|6582.7|6581.7|219
1668174600000|2022-11-11 13:50:00|6583.7|6582.7|6585.2|6584.2|6585.7|6584.7|6580.7|6579.7|202
1668174900000|2022-11-11 13:55:00|6584.9|6583.9|6589.2|6588.2|6589.9|6588.9|6584.9|6583.9|295
1668175200000|2022-11-11 14:00:00|6589.4|6588.4|6585.9|6584.9|6589.4|6588.4|6583.7|6582.7|351
1668175500000|2022-11-11 14:05:00|6586.2|6585.2|6588.7|6587.7|6590.4|6589.4|6584.2|6583.2|288
1668175800000|2022-11-11 14:10:00|6589.2|6588.2|6582.7|6581.7|6589.2|6588.2|6582.2|6581.2|240
1668176100000|2022-11-11 14:15:00|6582.4|6581.4|6580.9|6579.9|6583.2|6582.2|6580.2|6579.2|224
1668176400000|2022-11-11 14:20:00|6581.2|6580.2|6580.7|6579.7|6582.2|6581.2|6579.2|6578.2|406
1668176700000|2022-11-11 14:25:00|6580.9|6579.9|6581.7|6580.7|6585.4|6584.4|6580.7|6579.7|273
1668177000000|2022-11-11 14:30:00|6581.9|6580.9|6583.7|6582.7|6586.7|6585.7|6579.7|6578.7|630
1668177300000|2022-11-11 14:35:00|6584.2|6583.2|6576.7|6575.7|6586.9|6585.9|6576.2|6575.2|805
1668177600000|2022-11-11 14:40:00|6576.4|6575.4|6575.9|6574.9|6580.9|6579.9|6573.7|6572.7|531
1668177900000|2022-11-11 14:45:00|6576.2|6575.2|6585.7|6584.7|6587.2|6586.2|6576.2|6575.2|604
1668178200000|2022-11-11 14:50:00|6585.9|6584.9|6593.7|6592.7|6594.7|6593.7|6584.9|6583.9|619
1668178500000|2022-11-11 14:55:00|6593.4|6592.4|6593.4|6592.4|6596.7|6595.7|6589.2|6588.2|398
1668178800000|2022-11-11 15:00:00|6593.7|6592.7|6597.7|6596.7|6604.9|6603.9|6574.7|6573.7|1025
1668179100000|2022-11-11 15:05:00|6597.4|6596.4|6592.7|6591.7|6606.2|6605.2|6589.2|6588.2|728
1668179400000|2022-11-11 15:10:00|6593.7|6592.7|6602.9|6601.9|6605.9|6604.9|6592.2|6591.2|373
1668179700000|2022-11-11 15:15:00|6603.2|6602.2|6605.7|6604.7|6607.2|6606.2|6600.2|6599.2|580
1668180000000|2022-11-11 15:20:00|6605.9|6604.9|6605.4|6604.4|6610.2|6609.2|6603.9|6602.9|648
1668180300000|2022-11-11 15:25:00|6605.7|6604.7|6606.2|6605.2|6614.4|6613.4|6603.7|6602.7|562
1668180600000|2022-11-11 15:30:00|6606.4|6605.4|6602.2|6601.2|6609.2|6608.2|6599.2|6598.2|483
1668180900000|2022-11-11 15:35:00|6601.9|6600.9|6604.2|6603.2|6606.4|6605.4|6597.7|6596.7|412
1668181200000|2022-11-11 15:40:00|6604.4|6603.4|6606.7|6605.7|6606.9|6605.9|6598.9|6597.9|603
1668181500000|2022-11-11 15:45:00|6606.9|6605.9|6612.9|6611.9|6614.4|6613.4|6605.2|6604.2|400
1668181800000|2022-11-11 15:50:00|6613.2|6612.2|6607.7|6606.7|6613.7|6612.7|6607.7|6606.7|464
1668182100000|2022-11-11 15:55:00|6607.4|6606.4|6604.7|6603.7|6609.4|6608.4|6604.7|6603.7|393
1668182400000|2022-11-11 16:00:00|6605.2|6604.2|6612.2|6611.2|6614.2|6613.2|6605.2|6604.2|495
1668182700000|2022-11-11 16:05:00|6611.9|6610.9|6598.4|6597.4|6612.9|6611.9|6597.7|6596.7|520
1668183000000|2022-11-11 16:10:00|6598.2|6597.2|6598.4|6597.4|6603.7|6602.7|6594.7|6593.7|801
1668183300000|2022-11-11 16:15:00|6598.7|6597.7|6604.9|6603.9|6606.4|6605.4|6594.9|6593.9|888
1668183600000|2022-11-11 16:20:00|6604.7|6603.7|6604.2|6603.2|6608.7|6607.7|6602.2|6601.2|740
1668183900000|2022-11-11 16:25:00|6604.4|6603.4|6599.2|6598.2|6607.2|6606.2|6598.2|6597.2|1069
1668184200000|2022-11-11 16:30:00|6599.7|6597.7|6594.7|6592.7|6601.7|6599.7|6593.2|6591.2|2174
1668184500000|2022-11-11 16:35:00|6595.7|6593.7|6594.9|6592.9|6600.2|6598.2|6593.9|6591.9|1713
1668184800000|2022-11-11 16:40:00|6594.7|6592.7|6596.7|6594.7|6599.7|6597.7|6592.9|6590.9|443
1668185100000|2022-11-11 16:45:00|6596.4|6594.4|6602.2|6600.2|6602.2|6600.2|6593.2|6591.2|334
1668185400000|2022-11-11 16:50:00|6601.9|6599.9|6603.7|6601.7|6606.2|6604.2|6601.2|6599.2|310
1668185700000|2022-11-11 16:55:00|6603.9|6601.9|6603.2|6601.2|6605.2|6603.2|6600.4|6598.4|245
1668186000000|2022-11-11 17:00:00|6602.7|6600.7|6604.4|6602.4|6605.7|6603.7|6600.2|6598.2|225
1668186300000|2022-11-11 17:05:00|6604.7|6602.7|6606.2|6604.2|6606.4|6604.4|6600.7|6598.7|252
1668186600000|2022-11-11 17:10:00|6606.4|6604.4|6617.4|6615.4|6618.2|6616.2|6605.2|6603.2|538
1668186900000|2022-11-11 17:15:00|6617.2|6615.2|6616.4|6614.4|6623.9|6621.9|6615.9|6613.9|385
1668187200000|2022-11-11 17:20:00|6616.7|6614.7|6618.7|6616.7|6618.7|6616.7|6613.9|6611.9|205
1668187500000|2022-11-11 17:25:00|6618.2|6616.2|6618.9|6616.9|6621.2|6619.2|6617.4|6615.4|197
1668187800000|2022-11-11 17:30:00|6618.7|6616.7|6618.9|6616.9|6624.4|6622.4|6617.7|6615.7|342
1668188100000|2022-11-11 17:35:00|6618.7|6616.7|6617.4|6615.4|6622.4|6620.4|6617.4|6615.4|86
1668188400000|2022-11-11 17:40:00|6617.7|6615.7|6620.2|6618.2|6620.4|6618.4|6614.7|6612.7|167
1668188700000|2022-11-11 17:45:00|6619.9|6617.9|6617.9|6615.9|6620.9|6618.9|6617.2|6615.2|90
1668189000000|2022-11-11 17:50:00|6618.2|6616.2|6621.2|6619.2|6621.9|6619.9|6616.7|6614.7|113
1668189300000|2022-11-11 17:55:00|6621.4|6619.4|6622.7|6620.7|6626.9|6624.9|6621.2|6619.2|162
1668189600000|2022-11-11 18:00:00|6622.9|6620.9|6625.2|6623.2|6626.4|6624.4|6622.9|6620.9|71
1668189900000|2022-11-11 18:05:00|6624.9|6622.9|6626.2|6624.2|6627.2|6625.2|6623.9|6621.9|52
1668190200000|2022-11-11 18:10:00|6625.9|6623.9|6624.2|6622.2|6628.7|6626.7|6624.2|6622.2|135
1668190500000|2022-11-11 18:15:00|6624.7|6622.7|6627.7|6625.7|6629.9|6627.9|6623.9|6621.9|85
1668190800000|2022-11-11 18:20:00|6627.4|6625.4|6630.2|6628.2|6630.4|6628.4|6625.4|6623.4|61
1668191100000|2022-11-11 18:25:00|6630.4|6628.4|6631.9|6629.9|6632.2|6630.2|6627.7|6625.7|289
1668191400000|2022-11-11 18:30:00|6632.2|6630.2|6634.7|6632.7|6636.7|6634.7|6630.7|6628.7|151
1668191700000|2022-11-11 18:35:00|6634.9|6632.9|6632.2|6630.2|6634.9|6632.9|6630.2|6628.2|131
1668192000000|2022-11-11 18:40:00|6631.9|6629.9|6630.9|6628.9|6633.7|6631.7|6627.9|6625.9|126
1668192300000|2022-11-11 18:45:00|6631.2|6629.2|6633.2|6631.2|6633.4|6631.4|6628.9|6626.9|57
1668192600000|2022-11-11 18:50:00|6632.9|6630.9|6634.4|6632.4|6636.7|6634.7|6632.4|6630.4|107
1668192900000|2022-11-11 18:55:00|6634.7|6632.7|6632.9|6630.9|6634.7|6632.7|6631.2|6629.2|161
1668193200000|2022-11-11 19:00:00|6633.2|6631.2|6635.4|6633.4|6635.4|6633.4|6631.2|6629.2|106
1668193500000|2022-11-11 19:05:00|6634.9|6632.9|6636.9|6634.9|6638.9|6636.9|6634.9|6632.9|130
1668193800000|2022-11-11 19:10:00|6636.7|6634.7|6634.4|6632.4|6637.4|6635.4|6632.9|6630.9|93
1668194100000|2022-11-11 19:15:00|6634.7|6632.7|6630.9|6628.9|6634.7|6632.7|6629.7|6627.7|54
1668194400000|2022-11-11 19:20:00|6631.2|6629.2|6637.4|6635.4|6637.9|6635.9|6631.2|6629.2|73
1668194700000|2022-11-11 19:25:00|6637.7|6635.7|6640.4|6638.4|6640.9|6638.9|6636.2|6634.2|42
1668195000000|2022-11-11 19:30:00|6640.2|6638.2|6642.9|6640.9|6643.2|6641.2|6639.4|6637.4|90
1668195300000|2022-11-11 19:35:00|6643.2|6641.2|6642.7|6640.7|6643.7|6641.7|6641.4|6639.4|92
1668195600000|2022-11-11 19:40:00|6642.9|6640.9|6642.2|6640.2|6643.9|6641.9|6641.9|6639.9|93
1668195900000|2022-11-11 19:45:00|6641.9|6639.9|6641.2|6639.2|6642.7|6640.7|6639.2|6637.2|116
1668196200000|2022-11-11 19:50:00|6641.4|6639.4|6642.4|6640.4|6643.2|6641.2|6640.2|6638.2|77
1668196500000|2022-11-11 19:55:00|6642.2|6640.2|6642.7|6640.7|6643.7|6641.7|6640.4|6638.4|167
1668196800000|2022-11-11 20:00:00|6642.9|6640.9|6637.7|6635.7|6643.2|6641.2|6637.2|6635.2|109
1668197100000|2022-11-11 20:05:00|6637.9|6635.9|6631.4|6629.4|6638.4|6636.4|6630.4|6628.4|194
1668197400000|2022-11-11 20:10:00|6631.2|6629.2|6628.9|6626.9|6631.9|6629.9|6626.2|6624.2|68
1668197700000|2022-11-11 20:15:00|6628.7|6626.7|6631.9|6629.9|6632.2|6630.2|6626.2|6624.2|63
1668198000000|2022-11-11 20:20:00|6632.2|6630.2|6631.7|6629.7|6634.9|6632.9|6630.4|6628.4|59
1668198300000|2022-11-11 20:25:00|6631.4|6629.4|6635.9|6633.9|6636.7|6634.7|6630.9|6628.9|109
1668198600000|2022-11-11 20:30:00|6635.7|6633.7|6636.2|6634.2|6638.4|6636.4|6635.2|6633.2|54
1668198900000|2022-11-11 20:35:00|6635.9|6633.9|6634.9|6632.9|6636.4|6634.4|6630.9|6628.9|106
1668199200000|2022-11-11 20:40:00|6634.7|6632.7|6637.4|6635.4|6637.9|6635.9|6633.9|6631.9|119
1668199500000|2022-11-11 20:45:00|6637.2|6635.2|6640.2|6638.2|6640.2|6638.2|6636.7|6634.7|166
1668199800000|2022-11-11 20:50:00|6641.2|6639.2|6636.7|6634.7|6642.4|6640.4|6636.7|6634.7|402
1668200100000|2022-11-11 20:55:00|6636.9|6634.9|6635.9|6633.9|6637.4|6635.4|6627.7|6625.7|478
1668200400000|2022-11-11 21:00:00|6637.6|6633.6|6635.3|6631.3|6640.5|6636.5|6630.6|6626.6|0
1668200700000|2022-11-11 21:05:00|6635.7|6631.7|6635.3|6631.3|6636.7|6632.7|6634|6630|0
1668201000000|2022-11-11 21:10:00|6634.6|6630.6|6637.4|6633.4|6637.7|6633.7|6633.6|6629.6|0
1668201300000|2022-11-11 21:15:00|6637.7|6633.7|6638|6634|6638.4|6634.4|6637.3|6633.3|0
1668201600000|2022-11-11 21:20:00|6637.7|6633.7|6637.7|6633.7|6638|6634|6637.3|6633.3|0
1668201900000|2022-11-11 21:25:00|6637.8|6633.8|6637|6633|6638|6634|6637|6633|0
1668202200000|2022-11-11 21:30:00|6636.9|6632.9|6636.6|6632.6|6637|6633|6636.3|6632.3|0
1668202500000|2022-11-11 21:35:00|6637|6633|6635.6|6631.6|6637|6633|6635.3|6631.3|0
1668202800000|2022-11-11 21:40:00|6635.3|6631.3|6636.3|6632.3|6637.3|6633.3|6635.3|6631.3|0
1668203100000|2022-11-11 21:45:00|6636.5|6632.5|6636|6632|6637.2|6633.2|6635.3|6631.3|0
1668203400000|2022-11-11 21:50:00|6635.3|6631.3|6635.4|6631.4|6636.4|6632.4|6634.7|6630.7|0
1668203700000|2022-11-11 21:55:00|6635.7|6631.7|6635.3|6631.3|6636.4|6632.4|6634.4|6630.4|0
1668380400000|2022-11-13 23:00:00|6613.1|6609.1|6621.3|6617.3|6621.6|6617.6|6609.9|6605.9|0
1668380700000|2022-11-13 23:05:00|6621.1|6617.1|6614.8|6610.8|6621.1|6617.1|6614.5|6610.5|0
1668381000000|2022-11-13 23:10:00|6614.9|6610.9|6615.7|6611.7|6616.7|6612.7|6614.3|6610.3|0
1668381300000|2022-11-13 23:15:00|6615.4|6611.4|6616.5|6612.5|6616.6|6612.6|6615|6611|0
1668381600000|2022-11-13 23:20:00|6616|6612|6621.4|6617.4|6622.2|6618.2|6614.7|6610.7|0
1668381900000|2022-11-13 23:25:00|6621.5|6617.5|6624.2|6620.2|6625.4|6621.4|6620.3|6616.3|0
1668382200000|2022-11-13 23:30:00|6624.5|6620.5|6620.1|6616.1|6624.5|6620.5|6619.6|6615.6|0
1668382500000|2022-11-13 23:35:00|6619.9|6615.9|6622|6618|6622.2|6618.2|6617.1|6613.1|0
1668382800000|2022-11-13 23:40:00|6621.8|6617.8|6620.5|6616.5|6626.3|6622.3|6619.9|6615.9|0
1668383100000|2022-11-13 23:45:00|6620.3|6616.3|6624.2|6620.2|6627.1|6623.1|6620.3|6616.3|0
1668383400000|2022-11-13 23:50:00|6624.5|6620.5|6625.9|6621.9|6627.1|6623.1|6619.9|6615.9|0
1668383700000|2022-11-13 23:55:00|6625.6|6621.6|6625.9|6621.9|6628.8|6624.8|6624.6|6620.6|0
1668384000000|2022-11-14 00:00:00|6625.3|6621.3|6628.5|6624.5|6630|6626|6624.2|6620.2|0
1668384300000|2022-11-14 00:05:00|6628.7|6624.7|6623.4|6619.4|6629|6625|6623|6619|0
1668384600000|2022-11-14 00:10:00|6622.7|6618.7|6622.8|6618.8|6626.4|6622.4|6621.7|6617.7|0
1668384900000|2022-11-14 00:15:00|6622.1|6618.1|6622.6|6619.6|6626|6623|6614.3|6611.3|0
1668385200000|2022-11-14 00:20:00|6622.7|6619.7|6623.5|6620.5|6627.7|6624.7|6620.9|6617.9|0
1668385500000|2022-11-14 00:25:00|6622.7|6619.7|6618.4|6615.4|6624.4|6621.4|6617.5|6614.5|0
1668385800000|2022-11-14 00:30:00|6617.5|6614.5|6616.1|6613.1|6619.2|6616.2|6614.4|6611.4|0
1668386100000|2022-11-14 00:35:00|6616.9|6613.9|6617.7|6614.7|6619.4|6616.4|6616|6613|0
1668386400000|2022-11-14 00:40:00|6616.9|6613.9|6616.1|6613.1|6617.7|6614.7|6616|6613|0
1668386700000|2022-11-14 00:45:00|6616|6613|6614.3|6611.3|6617.8|6614.8|6614.3|6611.3|0
1668387000000|2022-11-14 00:50:00|6614.4|6611.4|6616|6613|6617.7|6614.7|6614.4|6611.4|0
1668387300000|2022-11-14 00:55:00|6615.2|6612.2|6617.7|6614.7|6617.7|6614.7|6612.6|6609.6|0
1668387600000|2022-11-14 01:00:00|6617.8|6614.8|6619.5|6616.5|6621.1|6618.1|6617.7|6614.7|0
1668387900000|2022-11-14 01:05:00|6620.3|6617.3|6621.1|6618.1|6622.8|6619.8|6620.3|6617.3|0
1668388200000|2022-11-14 01:10:00|6622|6619|6621.1|6618.1|6622.8|6619.8|6619.4|6616.4|0
1668388500000|2022-11-14 01:15:00|6621.2|6618.2|6627.7|6624.7|6629.6|6626.6|6621.1|6618.1|0
1668388800000|2022-11-14 01:20:00|6626.9|6623.9|6624.2|6621.2|6631|6628|6624.2|6621.2|0
1668389100000|2022-11-14 01:25:00|6622.5|6619.5|6624.3|6621.3|6625.9|6622.9|6621.7|6618.7|0
1668389400000|2022-11-14 01:30:00|6623.4|6620.4|6630.8|6627.8|6630.8|6627.8|6622.6|6619.6|0
1668389700000|2022-11-14 01:35:00|6629.2|6626.2|6625.7|6622.7|6630.8|6627.8|6624|6621|0
1668390000000|2022-11-14 01:40:00|6626.5|6623.5|6624|6621|6626.5|6623.5|6622.3|6619.3|0
1668390300000|2022-11-14 01:45:00|6625.7|6622.7|6625.6|6622.6|6627.3|6624.3|6620.7|6617.7|0
1668390600000|2022-11-14 01:50:00|6625.7|6622.7|6622.3|6619.3|6627.3|6624.3|6622.3|6619.3|0
1668390900000|2022-11-14 01:55:00|6622.4|6619.4|6622.4|6619.4|6624|6621|6620.6|6617.6|0
1668391200000|2022-11-14 02:00:00|6624|6621|6622.3|6619.3|6625.7|6622.7|6620.7|6617.7|0
1668391500000|2022-11-14 02:05:00|6621.5|6618.5|6617.2|6614.2|6621.5|6618.5|6615.6|6612.6|0
1668391800000|2022-11-14 02:10:00|6618.8|6615.8|6618.8|6615.8|6620.5|6617.5|6617.2|6614.2|0
1668392100000|2022-11-14 02:15:00|6619.7|6616.7|6618.8|6615.8|6619.7|6616.7|6617.2|6614.2|0
1668392400000|2022-11-14 02:20:00|6618.9|6615.9|6622.2|6619.2|6622.2|6619.2|6618|6615|0
1668392700000|2022-11-14 02:25:00|6620.5|6617.5|6622.2|6619.2|6622.2|6619.2|6620.5|6617.5|0
1668393000000|2022-11-14 02:30:00|6623.9|6620.9|6622.2|6619.2|6623.9|6620.9|6622.2|6619.2|0
1668393300000|2022-11-14 02:35:00|6623.9|6620.9|6622.1|6619.1|6623.9|6620.9|6622.1|6619.1|0
1668393600000|2022-11-14 02:40:00|6622.9|6619.9|6622.1|6619.1|6623.8|6620.8|6622.1|6619.1|0
1668393900000|2022-11-14 02:45:00|6623.8|6620.8|6623|6620|6623.8|6620.8|6622.1|6619.1|0
1668394200000|2022-11-14 02:50:00|6622.1|6619.1|6623.9|6620.9|6623.9|6620.9|6622.1|6619.1|0
1668394500000|2022-11-14 02:55:00|6623.8|6620.8|6627.2|6624.2|6627.2|6624.2|6623.8|6620.8|0
1668394800000|2022-11-14 03:00:00|6628.9|6625.9|6627.2|6624.2|6630.6|6627.6|6627.2|6624.2|0
1668395100000|2022-11-14 03:05:00|6628.9|6625.9|6627.2|6624.2|6628.9|6625.9|6625.5|6622.5|0
1668395400000|2022-11-14 03:10:00|6625.5|6622.5|6628.9|6625.9|6628.9|6625.9|6625.5|6622.5|0
1668395700000|2022-11-14 03:15:00|6629.8|6626.8|6627.2|6624.2|6629.8|6626.8|6627.2|6624.2|0
1668396000000|2022-11-14 03:20:00|6625.5|6622.5|6630.6|6627.6|6630.6|6627.6|6625.5|6622.5|0
1668396300000|2022-11-14 03:25:00|6630.5|6627.5|6632.2|6629.2|6632.2|6629.2|6628.9|6625.9|0
1668396600000|2022-11-14 03:30:00|6630.6|6627.6|6630.5|6627.5|6630.6|6627.6|6628.8|6625.8|0
1668396900000|2022-11-14 03:35:00|6631.3|6628.3|6632.2|6629.2|6632.2|6629.2|6630.5|6627.5|0
1668397200000|2022-11-14 03:40:00|6632.1|6629.1|6630.2|6627.2|6632.1|6629.1|6628.6|6625.6|0
1668397500000|2022-11-14 03:45:00|6628.6|6625.6|6630.2|6627.2|6630.2|6627.2|6628.5|6625.5|0
1668397800000|2022-11-14 03:50:00|6630.3|6627.3|6628.6|6625.6|6631.9|6628.9|6628.5|6625.5|0
1668398100000|2022-11-14 03:55:00|6630.2|6627.2|6631.9|6628.9|6631.9|6628.9|6628.6|6625.6|0
1668398400000|2022-11-14 04:00:00|6630.3|6627.3|6626.9|6623.9|6630.3|6627.3|6625.2|6622.2|0
1668398700000|2022-11-14 04:05:00|6626.8|6623.8|6628.5|6625.5|6628.5|6625.5|6625.2|6622.2|0
1668399000000|2022-11-14 04:10:00|6628.6|6625.6|6626.8|6623.8|6628.6|6625.6|6626.8|6623.8|0
1668399300000|2022-11-14 04:15:00|6626.9|6623.9|6625.1|6622.1|6628.5|6625.5|6625.1|6622.1|0
1668399600000|2022-11-14 04:20:00|6623.4|6620.4|6623.4|6620.4|6625.1|6622.1|6623.4|6620.4|0
1668399900000|2022-11-14 04:25:00|6625.1|6622.1|6623.4|6620.4|6625.1|6622.1|6623.4|6620.4|0
1668400200000|2022-11-14 04:30:00|6623.5|6620.5|6621.8|6618.8|6625.1|6622.1|6621.7|6618.7|0
1668400500000|2022-11-14 04:35:00|6621.9|6618.9|6625.2|6622.2|6625.2|6622.2|6621.8|6618.8|0
1668401100000|2022-11-14 04:45:00|6623.6|6620.6|6625.2|6622.2|6625.2|6622.2|6623.6|6620.6|0
1668401400000|2022-11-14 04:50:00|6625.3|6622.3|6625.3|6622.3|6625.3|6622.3|6625.2|6622.2|0
1668401700000|2022-11-14 04:55:00|6626.9|6623.9|6625.3|6622.3|6626.9|6623.9|6625.2|6622.2|0
1668402000000|2022-11-14 05:00:00|6625.2|6622.2|6626.9|6623.9|6626.9|6623.9|6623.6|6620.6|0
1668402300000|2022-11-14 05:05:00|6626.8|6623.8|6626.9|6623.9|6626.9|6623.9|6625.2|6622.2|0
1668402600000|2022-11-14 05:10:00|6626.8|6623.8|6630.2|6627.2|6630.2|6627.2|6626.8|6623.8|0
1668402900000|2022-11-14 05:15:00|6630.3|6627.3|6632|6629|6633.5|6630.5|6630.2|6627.2|0
1668403200000|2022-11-14 05:20:00|6630.3|6627.3|6630.3|6627.3|6632|6629|6628.5|6625.5|0
1668403500000|2022-11-14 05:25:00|6630.2|6627.2|6628.5|6625.5|6630.3|6627.3|6626.9|6623.9|0
1668403800000|2022-11-14 05:30:00|6626.9|6623.9|6627|6624|6628.7|6625.7|6626.9|6623.9|0
1668404100000|2022-11-14 05:35:00|6625.3|6622.3|6623.6|6620.6|6625.3|6622.3|6621.9|6618.9|0
1668404400000|2022-11-14 05:40:00|6622|6619|6620.3|6617.3|6622|6619|6620.3|6617.3|0
1668404700000|2022-11-14 05:45:00|6622|6619|6620.3|6617.3|6622|6619|6620.3|6617.3|0
1668405000000|2022-11-14 05:50:00|6622|6619|6620.3|6617.3|6622|6619|6620.3|6617.3|0
1668405300000|2022-11-14 05:55:00|6618.7|6615.7|6616.8|6613.8|6620.3|6617.3|6616.8|6613.8|0
1668405600000|2022-11-14 06:00:00|6617.6|6614.6|6615.1|6612.1|6620.2|6617.2|6614.2|6611.2|0
1668405900000|2022-11-14 06:05:00|6616.8|6613.8|6616.8|6613.8|6618.5|6615.5|6616.7|6613.7|0
1668406200000|2022-11-14 06:10:00|6618.5|6615.5|6618.5|6615.5|6618.5|6615.5|6615.1|6612.1|0
1668406500000|2022-11-14 06:15:00|6617.7|6614.7|6618.5|6615.5|6618.6|6615.6|6615.1|6612.1|0
1668406800000|2022-11-14 06:20:00|6617.6|6614.6|6616.8|6613.8|6618.5|6615.5|6615.2|6612.2|0
1668407100000|2022-11-14 06:25:00|6616.9|6613.9|6616.8|6613.8|6618.5|6615.5|6616.8|6613.8|0
1668407400000|2022-11-14 06:30:00|6617.6|6614.6|6618.9|6615.9|6618.9|6615.9|6616.8|6613.8|0
1668407700000|2022-11-14 06:35:00|6618.1|6615.1|6617.2|6614.2|6618.9|6615.9|6617.2|6614.2|0
1668408000000|2022-11-14 06:40:00|6616.4|6613.4|6620.5|6617.5|6620.5|6617.5|6615.6|6612.6|0
1668408300000|2022-11-14 06:45:00|6621.3|6618.3|6620.5|6617.5|6622.2|6619.2|6620.5|6617.5|0
1668408600000|2022-11-14 06:50:00|6618.8|6615.8|6620.5|6617.5|6620.6|6617.6|6618.8|6615.8|0
1668408900000|2022-11-14 06:55:00|6620.6|6617.6|6625.6|6622.6|6625.6|6622.6|6620.5|6617.5|0
1668409200000|2022-11-14 07:00:00|6624.8|6621.8|6622.4|6620.4|6625.6|6622.6|6618.7|6616.7|454
1668409500000|2022-11-14 07:05:00|6622.7|6620.7|6621.7|6619.7|6623.4|6621.4|6619.4|6617.4|125
1668409800000|2022-11-14 07:10:00|6621.4|6619.4|6625.7|6623.7|6625.9|6623.9|6621.2|6619.2|80
1668410100000|2022-11-14 07:15:00|6625.9|6623.9|6624.2|6622.2|6625.9|6623.9|6621.7|6619.7|145
1668410400000|2022-11-14 07:20:00|6623.9|6621.9|6626.2|6624.2|6626.4|6624.4|6623.4|6621.4|160
1668410700000|2022-11-14 07:25:00|6625.9|6623.9|6623.2|6621.2|6626.2|6624.2|6621.4|6619.4|158
1668411000000|2022-11-14 07:30:00|6623.4|6621.4|6625.4|6623.4|6625.7|6623.7|6621.4|6619.4|108
1668411300000|2022-11-14 07:35:00|6625.2|6623.2|6627.9|6625.9|6629.7|6627.7|6625.2|6623.2|101
1668411600000|2022-11-14 07:40:00|6627.7|6625.7|6625.4|6623.4|6627.7|6625.7|6624.7|6622.7|83
1668411900000|2022-11-14 07:45:00|6625.2|6623.2|6626.4|6624.4|6627.2|6625.2|6624.2|6622.2|85
1668412200000|2022-11-14 07:50:00|6626.2|6624.2|6619.4|6617.4|6626.4|6624.4|6619.2|6617.2|107
1668412500000|2022-11-14 07:55:00|6619.7|6617.7|6620.4|6618.4|6622.4|6620.4|6618.2|6616.2|378
1668412800000|2022-11-14 08:00:00|6619.9|6618.9|6620.9|6619.9|6626.7|6625.7|6613.2|6612.2|2698
1668413100000|2022-11-14 08:05:00|6620.7|6619.7|6613.7|6612.7|6621.7|6620.7|6613.2|6612.2|825
1668413400000|2022-11-14 08:10:00|6613.4|6612.4|6621.2|6620.2|6627.7|6626.7|6611.7|6610.7|1697
1668413700000|2022-11-14 08:15:00|6621.4|6620.4|6627.2|6626.2|6628.7|6627.7|6614.9|6613.9|922
1668414000000|2022-11-14 08:20:00|6627.4|6626.4|6627.2|6626.2|6631.7|6630.7|6626.4|6625.4|1109
1668414300000|2022-11-14 08:25:00|6626.7|6625.7|6626.4|6625.4|6630.9|6629.9|6623.9|6622.9|1279
1668414600000|2022-11-14 08:30:00|6627.4|6626.4|6620.4|6619.4|6633.2|6632.2|6620.2|6619.2|932
1668414900000|2022-11-14 08:35:00|6620.2|6619.2|6623.7|6622.7|6625.4|6624.4|6619.2|6618.2|690
1668415200000|2022-11-14 08:40:00|6623.2|6622.2|6623.7|6622.7|6625.7|6624.7|6621.4|6620.4|363
1668415500000|2022-11-14 08:45:00|6623.9|6622.9|6626.4|6625.4|6628.2|6627.2|6622.9|6621.9|545
1668415800000|2022-11-14 08:50:00|6626.2|6625.2|6632.2|6631.2|6632.7|6631.7|6626.2|6625.2|613
1668416100000|2022-11-14 08:55:00|6632.4|6631.4|6625.4|6624.4|6632.7|6631.7|6624.4|6623.4|539
1668416400000|2022-11-14 09:00:00|6625.7|6624.7|6619.7|6618.7|6626.4|6625.4|6618.7|6617.7|453
1668416700000|2022-11-14 09:05:00|6618.9|6617.9|6617.7|6616.7|6621.4|6620.4|6616.7|6615.7|2399
1668417000000|2022-11-14 09:10:00|6617.9|6616.9|6621.9|6620.9|6622.9|6621.9|6617.7|6616.7|320
1668417300000|2022-11-14 09:15:00|6621.7|6620.7|6616.9|6615.9|6622.9|6621.9|6613.2|6612.2|584
1668417600000|2022-11-14 09:20:00|6616.7|6615.7|6613.9|6612.9|6618.2|6617.2|6613.7|6612.7|331
1668417900000|2022-11-14 09:25:00|6613.7|6612.7|6615.9|6614.9|6616.2|6615.2|6611.2|6610.2|7349
1668418200000|2022-11-14 09:30:00|6615.7|6614.7|6617.9|6616.9|6621.2|6620.2|6615.2|6614.2|3787
1668418500000|2022-11-14 09:35:00|6618.2|6617.2|6617.9|6616.9|6623.2|6622.2|6617.2|6616.2|237
1668418800000|2022-11-14 09:40:00|6617.7|6616.7|6623.9|6622.9|6625.2|6624.2|6613.7|6612.7|1006
1668419100000|2022-11-14 09:45:00|6623.7|6622.7|6615.4|6614.4|6623.9|6622.9|6614.2|6613.2|399
1668419400000|2022-11-14 09:50:00|6615.2|6614.2|6616.4|6615.4|6616.9|6615.9|6612.2|6611.2|539
1668419700000|2022-11-14 09:55:00|6616.2|6615.2|6611.4|6610.4|6617.4|6616.4|6609.4|6608.4|645
1668420000000|2022-11-14 10:00:00|6611.2|6610.2|6610.9|6609.9|6613.4|6612.4|6609.7|6608.7|2097
1668420300000|2022-11-14 10:05:00|6611.2|6610.2|6616.4|6615.4|6617.2|6616.2|6611.2|6610.2|424
1668420600000|2022-11-14 10:10:00|6616.7|6615.7|6621.4|6620.4|6622.4|6621.4|6616.7|6615.7|728
1668420900000|2022-11-14 10:15:00|6621.2|6620.2|6615.7|6614.7|6623.7|6622.7|6615.7|6614.7|410
1668421200000|2022-11-14 10:20:00|6615.9|6614.9|6612.7|6611.7|6616.2|6615.2|6611.7|6610.7|1750
1668421500000|2022-11-14 10:25:00|6612.9|6611.9|6612.9|6611.9|6614.4|6613.4|6612.2|6611.2|2315
1668421800000|2022-11-14 10:30:00|6613.2|6612.2|6609.2|6608.2|6613.7|6612.7|6608.7|6607.7|226
1668422100000|2022-11-14 10:35:00|6608.9|6607.9|6605.7|6604.7|6609.2|6608.2|6604.9|6603.9|287
1668422400000|2022-11-14 10:40:00|6605.4|6604.4|6607.9|6606.9|6609.4|6608.4|6605.2|6604.2|302
1668422700000|2022-11-14 10:45:00|6607.7|6606.7|6610.9|6609.9|6610.9|6609.9|6605.7|6604.7|273
1668423000000|2022-11-14 10:50:00|6610.7|6609.7|6607.2|6606.2|6612.9|6611.9|6605.9|6604.9|3027
1668423300000|2022-11-14 10:55:00|6607.4|6606.4|6610.4|6609.4|6613.7|6612.7|6607.2|6606.2|513
1668423600000|2022-11-14 11:00:00|6610.7|6609.7|6607.4|6606.4|6612.4|6611.4|6607.2|6606.2|213
1668423900000|2022-11-14 11:05:00|6607.7|6606.7|6608.7|6607.7|6610.7|6609.7|6607.2|6606.2|3202
1668424200000|2022-11-14 11:10:00|6608.9|6607.9|6611.4|6610.4|6612.7|6611.7|6608.7|6607.7|2403
1668424500000|2022-11-14 11:15:00|6611.7|6610.7|6611.7|6610.7|6612.2|6611.2|6609.2|6608.2|2224
1668424800000|2022-11-14 11:20:00|6612.2|6611.2|6608.7|6607.7|6613.4|6612.4|6608.4|6607.4|263
1668425100000|2022-11-14 11:25:00|6608.9|6607.9|6613.4|6612.4|6613.7|6612.7|6608.9|6607.9|166
1668425400000|2022-11-14 11:30:00|6613.2|6612.2|6615.2|6614.2|6616.2|6615.2|6612.7|6611.7|296
1668425700000|2022-11-14 11:35:00|6614.9|6613.9|6615.7|6614.7|6615.7|6614.7|6613.2|6612.2|148
1668426000000|2022-11-14 11:40:00|6615.4|6614.4|6617.9|6616.9|6618.2|6617.2|6614.2|6613.2|5185
1668426300000|2022-11-14 11:45:00|6618.2|6617.2|6613.7|6612.7|6619.2|6618.2|6613.2|6612.2|197
1668426600000|2022-11-14 11:50:00|6613.9|6612.9|6612.2|6611.2|6615.2|6614.2|6611.7|6610.7|218
1668426900000|2022-11-14 11:55:00|6612.4|6611.4|6614.2|6613.2|6614.2|6613.2|6611.7|6610.7|1194
1668427200000|2022-11-14 12:00:00|6613.7|6612.7|6612.7|6611.7|6614.2|6613.2|6610.2|6609.2|190
1668427500000|2022-11-14 12:05:00|6612.9|6611.9|6617.4|6616.4|6617.7|6616.7|6612.7|6611.7|187
1668427800000|2022-11-14 12:10:00|6617.2|6616.2|6616.9|6615.9|6619.2|6618.2|6615.4|6614.4|231
1668428100000|2022-11-14 12:15:00|6617.2|6616.2|6616.7|6615.7|6618.7|6617.7|6616.2|6615.2|164
1668428400000|2022-11-14 12:20:00|6617.2|6616.2|6618.7|6617.7|6619.7|6618.7|6616.2|6615.2|1148
1668428700000|2022-11-14 12:25:00|6618.4|6617.4|6619.7|6618.7|6621.2|6620.2|6617.9|6616.9|175
1668429000000|2022-11-14 12:30:00|6619.4|6618.4|6620.7|6619.7|6621.7|6620.7|6618.4|6617.4|177
1668429300000|2022-11-14 12:35:00|6620.9|6619.9|6618.2|6617.2|6621.7|6620.7|6618.2|6617.2|219
1668429600000|2022-11-14 12:40:00|6618.3|6617.3|6621|6620|6623.3|6622.3|6618|6617|296
1668429900000|2022-11-14 12:45:00|6621.3|6620.3|6616.8|6615.8|6621.8|6620.8|6616.8|6615.8|300
1668430200000|2022-11-14 12:50:00|6617|6616|6614.8|6613.8|6618.3|6617.3|6614.8|6613.8|3312
1668430500000|2022-11-14 12:55:00|6614.5|6613.5|6616.8|6615.8|6617.3|6616.3|6613.8|6612.8|327
1668430800000|2022-11-14 13:00:00|6616.5|6615.5|6614.8|6613.8|6616.5|6615.5|6611.5|6610.5|335
1668431100000|2022-11-14 13:05:00|6615|6614|6618.8|6617.8|6619.8|6618.8|6614|6613|369
1668431400000|2022-11-14 13:10:00|6618.5|6617.5|6624.3|6623.3|6624.3|6623.3|6617.8|6616.8|508
1668431700000|2022-11-14 13:15:00|6623.8|6622.8|6626.3|6625.3|6627.5|6626.5|6621.3|6620.3|2625
1668432000000|2022-11-14 13:20:00|6626.5|6625.5|6623|6622|6628.3|6627.3|6622.3|6621.3|293
1668432300000|2022-11-14 13:25:00|6622.8|6621.8|6621.5|6620.5|6623.3|6622.3|6619.5|6618.5|289
1668432600000|2022-11-14 13:30:00|6621.8|6620.8|6623.3|6622.3|6624|6623|6618.8|6617.8|342
1668432900000|2022-11-14 13:35:00|6623|6622|6622.8|6621.8|6625.5|6624.5|6621.8|6620.8|2586
1668433200000|2022-11-14 13:40:00|6623.3|6622.3|6623.3|6622.3|6624.3|6623.3|6621.5|6620.5|505
1668433500000|2022-11-14 13:45:00|6623|6622|6623.8|6622.8|6623.8|6622.8|6621|6620|181
1668433800000|2022-11-14 13:50:00|6624|6623|6626.5|6625.5|6627.8|6626.8|6622.8|6621.8|487
1668434100000|2022-11-14 13:55:00|6626.3|6625.3|6626.3|6625.3|6626.8|6625.8|6622.3|6621.3|219
1668434400000|2022-11-14 14:00:00|6626.5|6625.5|6630.5|6629.5|6631.8|6630.8|6626|6625|2244
1668434700000|2022-11-14 14:05:00|6630.3|6629.3|6627.8|6626.8|6630.5|6629.5|6626.8|6625.8|175
1668435000000|2022-11-14 14:10:00|6627.5|6626.5|6623.8|6622.8|6627.8|6626.8|6622.3|6621.3|552
1668435300000|2022-11-14 14:15:00|6623.5|6622.5|6623.8|6622.8|6625|6624|6622.8|6621.8|198
1668435600000|2022-11-14 14:20:00|6624|6623|6627.3|6626.3|6627.5|6626.5|6623.8|6622.8|320
1668435900000|2022-11-14 14:25:00|6627|6626|6630.8|6629.8|6631.3|6630.3|6626.8|6625.8|403
1668436200000|2022-11-14 14:30:00|6631|6630|6631.3|6630.3|6636.5|6635.5|6629.5|6628.5|871
1668436500000|2022-11-14 14:35:00|6631|6630|6635.8|6634.8|6637|6636|6631|6630|585
1668436800000|2022-11-14 14:40:00|6635.5|6634.5|6629|6628|6636.8|6635.8|6628.8|6627.8|867
1668437100000|2022-11-14 14:45:00|6629.3|6628.3|6636.8|6635.8|6637.8|6636.8|6627.5|6626.5|692
1668437400000|2022-11-14 14:50:00|6637|6636|6639.3|6638.3|6640.8|6639.8|6635.5|6634.5|399
1668437700000|2022-11-14 14:55:00|6639.5|6638.5|6643.3|6642.3|6645.3|6644.3|6637.8|6636.8|2843
1668438000000|2022-11-14 15:00:00|6643.5|6642.5|6642|6641|6647.3|6646.3|6641.5|6640.5|737
1668438300000|2022-11-14 15:05:00|6641.8|6640.8|6640.5|6639.5|6642.8|6641.8|6639|6638|599
1668438600000|2022-11-14 15:10:00|6640.6|6639.6|6648.9|6647.9|6649.1|6648.1|6639.9|6638.9|635
1668438900000|2022-11-14 15:15:00|6649.1|6648.1|6650.9|6649.9|6663.4|6662.4|6649.1|6648.1|1335
1668439200000|2022-11-14 15:20:00|6651.1|6650.1|6643.1|6642.1|6653.4|6652.4|6643.1|6642.1|530
1668439500000|2022-11-14 15:25:00|6643.4|6642.4|6630.4|6629.4|6643.4|6642.4|6626.9|6625.9|795
1668439800000|2022-11-14 15:30:00|6630.1|6629.1|6630.9|6629.9|6634.6|6633.6|6627.1|6626.1|3089
1668440100000|2022-11-14 15:35:00|6630.6|6629.6|6625.6|6624.6|6630.6|6629.6|6624.9|6623.9|2467
1668440400000|2022-11-14 15:40:00|6625.9|6624.9|6625.1|6624.1|6631.4|6630.4|6624.1|6623.1|379
1668440700000|2022-11-14 15:45:00|6625.4|6624.4|6622.4|6621.4|6626.1|6625.1|6622.1|6621.1|405
1668441000000|2022-11-14 15:50:00|6622.1|6621.1|6626.1|6625.1|6626.9|6625.9|6620.4|6619.4|474
1668441300000|2022-11-14 15:55:00|6625.9|6624.9|6624.1|6623.1|6628.1|6627.1|6623.6|6622.6|513
1668441600000|2022-11-14 16:00:00|6623.9|6622.9|6619.9|6618.9|6625.4|6624.4|6618.4|6617.4|537
1668441900000|2022-11-14 16:05:00|6620.1|6619.1|6616.9|6615.9|6620.6|6619.6|6616.1|6615.1|2495
1668442200000|2022-11-14 16:10:00|6617.1|6616.1|6610.9|6609.9|6617.1|6616.1|6606.9|6605.9|783
1668442500000|2022-11-14 16:15:00|6610.4|6609.4|6605.4|6604.4|6611.1|6610.1|6603.9|6602.9|748
1668442800000|2022-11-14 16:20:00|6605.6|6604.6|6609.4|6608.4|6611.4|6610.4|6604.9|6603.9|2861
1668443100000|2022-11-14 16:25:00|6609.1|6608.1|6612.1|6611.1|6612.9|6611.9|6607.4|6606.4|1052
1668443400000|2022-11-14 16:30:00|6609.7|6608.7|6607|6605|6611|6609|6602|6600|5362
1668443700000|2022-11-14 16:35:00|6606.5|6604.5|6616.2|6614.2|6618.5|6616.5|6606.5|6604.5|2484
1668444000000|2022-11-14 16:40:00|6616|6614|6616.2|6614.2|6618.7|6616.7|6613.2|6611.2|2304
1668444300000|2022-11-14 16:45:00|6616.5|6614.5|6613.7|6611.7|6619.5|6617.5|6613.7|6611.7|591
1668444600000|2022-11-14 16:50:00|6614|6612|6610.7|6608.7|6615.7|6613.7|6608.7|6606.7|216
1668444900000|2022-11-14 16:55:00|6611|6609|6610.5|6608.5|6613.5|6611.5|6609.7|6607.7|1564
1668445200000|2022-11-14 17:00:00|6610.7|6608.7|6613.7|6611.7|6616|6614|6608.5|6606.5|274
1668445500000|2022-11-14 17:05:00|6613.5|6611.5|6615.5|6613.5|6615.5|6613.5|6612.5|6610.5|3651
1668445800000|2022-11-14 17:10:00|6615.2|6613.2|6613.5|6611.5|6616.5|6614.5|6610.7|6608.7|188
1668446100000|2022-11-14 17:15:00|6613.7|6611.7|6610.2|6608.2|6615.5|6613.5|6610.2|6608.2|113
1668446400000|2022-11-14 17:20:00|6610.5|6608.5|6609.5|6607.5|6610.7|6608.7|6604.2|6602.2|140
1668446700000|2022-11-14 17:25:00|6609.7|6607.7|6613.2|6611.2|6614.5|6612.5|6608.5|6606.5|101
1668447000000|2022-11-14 17:30:00|6613.5|6611.5|6617.2|6615.2|6618.5|6616.5|6612.7|6610.7|115
1668447300000|2022-11-14 17:35:00|6617|6615|6620|6618|6620|6618|6616.7|6614.7|114
1668447600000|2022-11-14 17:40:00|6619.7|6617.7|6615|6613|6619.7|6617.7|6614|6612|101
1668447900000|2022-11-14 17:45:00|6614.7|6612.7|6617|6615|6618|6616|6614|6612|65
1668448200000|2022-11-14 17:50:00|6616.7|6614.7|6614.5|6612.5|6617.2|6615.2|6613.7|6611.7|138
1668448500000|2022-11-14 17:55:00|6614.2|6612.2|6611.2|6609.2|6614.5|6612.5|6609|6607|145
1668448800000|2022-11-14 18:00:00|6611.5|6609.5|6614.5|6612.5|6615.2|6613.2|6610.2|6608.2|170
1668449100000|2022-11-14 18:05:00|6614.2|6612.2|6615|6613|6617|6615|6613.2|6611.2|49
1668449400000|2022-11-14 18:10:00|6615.2|6613.2|6618.7|6616.7|6619|6617|6615|6613|80
1668449700000|2022-11-14 18:15:00|6618.5|6616.5|6620.7|6618.7|6621|6619|6618|6616|43
1668450000000|2022-11-14 18:20:00|6620.5|6618.5|6622|6620|6623.5|6621.5|6620.5|6618.5|213
1668450300000|2022-11-14 18:25:00|6621.7|6619.7|6625.7|6623.7|6626.5|6624.5|6621.5|6619.5|130
1668450600000|2022-11-14 18:30:00|6625.5|6623.5|6625|6623|6625.5|6623.5|6622.5|6620.5|114
1668450900000|2022-11-14 18:35:00|6625.2|6623.2|6625.5|6623.5|6626.7|6624.7|6623.2|6621.2|85
1668451200000|2022-11-14 18:40:00|6625.2|6623.2|6624.7|6622.7|6625.2|6623.2|6622.5|6620.5|76
1668451500000|2022-11-14 18:45:00|6625|6623|6624.2|6622.2|6625|6623|6622.7|6620.7|38
1668451800000|2022-11-14 18:50:00|6624|6622|6627|6625|6627.7|6625.7|6623.7|6621.7|85
1668452100000|2022-11-14 18:55:00|6626.7|6624.7|6626.5|6624.5|6627.2|6625.2|6625.5|6623.5|24
1668452400000|2022-11-14 19:00:00|6626.2|6624.2|6624.2|6622.2|6627|6625|6623.2|6621.2|118
1668452700000|2022-11-14 19:05:00|6624.5|6622.5|6621.7|6619.7|6624.5|6622.5|6620.2|6618.2|27
1668453000000|2022-11-14 19:10:00|6621.5|6619.5|6622|6620|6622.2|6620.2|6620.2|6618.2|32
1668453300000|2022-11-14 19:15:00|6621.7|6619.7|6620.2|6618.2|6622.2|6620.2|6617|6615|43
1668453600000|2022-11-14 19:20:00|6620|6618|6620|6618|6620.7|6618.7|6618|6616|20
1668453900000|2022-11-14 19:25:00|6619.7|6617.7|6621.7|6619.7|6621.7|6619.7|6618.2|6616.2|23
1668454200000|2022-11-14 19:30:00|6621.5|6619.5|6618.7|6616.7|6623.2|6621.2|6618.2|6616.2|66
1668454500000|2022-11-14 19:35:00|6619|6617|6617.7|6615.7|6621.2|6619.2|6617.5|6615.5|37
1668454800000|2022-11-14 19:40:00|6618|6616|6617.7|6615.7|6619.2|6617.2|6615.7|6613.7|28
1668455100000|2022-11-14 19:45:00|6618|6616|6614.2|6612.2|6618.5|6616.5|6613|6611|54
1668455400000|2022-11-14 19:50:00|6614|6612|6616.2|6614.2|6617.2|6615.2|6613.5|6611.5|63
1668455700000|2022-11-14 19:55:00|6616.5|6614.5|6617.2|6615.2|6618.7|6616.7|6615.7|6613.7|57
1668456000000|2022-11-14 20:00:00|6617.5|6615.5|6620.7|6618.7|6621.2|6619.2|6617.5|6615.5|105
1668456300000|2022-11-14 20:05:00|6620.5|6618.5|6617.7|6615.7|6622.5|6620.5|6617.2|6615.2|42
1668456600000|2022-11-14 20:10:00|6617.5|6615.5|6608|6606|6618.2|6616.2|6607.5|6605.5|73
1668456900000|2022-11-14 20:15:00|6607.7|6605.7|6611|6609|6611.5|6609.5|6606.7|6604.7|56
1668457200000|2022-11-14 20:20:00|6611.2|6609.2|6612.7|6610.7|6613.7|6611.7|6610.7|6608.7|55
1668457500000|2022-11-14 20:25:00|6612.5|6610.5|6610.7|6608.7|6613.7|6611.7|6610.2|6608.2|70
1668457800000|2022-11-14 20:30:00|6611|6609|6606.5|6604.5|6613|6611|6606|6604|110
1668458100000|2022-11-14 20:35:00|6606.2|6604.2|6607.7|6605.7|6610.2|6608.2|6605.7|6603.7|88
1668458400000|2022-11-14 20:40:00|6607.2|6605.2|6604.7|6602.7|6608.2|6606.2|6604|6602|112
1668458700000|2022-11-14 20:45:00|6604.5|6602.5|6597.7|6595.7|6605.7|6603.7|6597.5|6595.5|162
1668459000000|2022-11-14 20:50:00|6597.5|6595.5|6587.5|6585.5|6599.5|6597.5|6587|6585|371
1668459300000|2022-11-14 20:55:00|6587.2|6585.2|6577.5|6575.5|6587.5|6585.5|6577.5|6575.5|262
1668459600000|2022-11-14 21:00:00|6581.5|6577.5|6588.2|6584.2|6590.7|6586.7|6581.5|6577.5|0
1668459900000|2022-11-14 21:05:00|6588.5|6584.5|6590.8|6586.8|6593|6589|6588.2|6584.2|0
1668460200000|2022-11-14 21:10:00|6591.2|6587.2|6596.1|6592.1|6596.4|6592.4|6590.8|6586.8|0
1668460500000|2022-11-14 21:15:00|6596.2|6592.2|6589.8|6585.8|6596.2|6592.2|6589.2|6585.2|0
1668460800000|2022-11-14 21:20:00|6589.7|6585.7|6590.3|6586.3|6590.5|6586.5|6589.1|6585.1|0
1668461100000|2022-11-14 21:25:00|6590.2|6586.2|6589.6|6585.6|6590.2|6586.2|6589.2|6585.2|0
1668461400000|2022-11-14 21:30:00|6589.3|6585.3|6590|6586|6590.7|6586.7|6587.7|6583.7|0
1668461700000|2022-11-14 21:35:00|6589.6|6585.6|6590.8|6586.8|6590.8|6586.8|6589.3|6585.3|0
1668462000000|2022-11-14 21:40:00|6590.6|6586.6|6594|6590|6594|6590|6590.5|6586.5|0
1668462300000|2022-11-14 21:45:00|6594.2|6590.2|6593.2|6589.2|6595.7|6591.7|6592.8|6588.8|0
1668462600000|2022-11-14 21:50:00|6593.7|6589.7|6593.7|6589.7|6594.4|6590.4|6591.7|6587.7|0
1668462900000|2022-11-14 21:55:00|6594|6590|6596.1|6592.1|6596.6|6592.6|6593.7|6589.7|0
1668463200000|2022-11-14 22:00:00|6595.7|6591.7|6596.6|6592.6|6597.3|6593.3|6595.7|6591.7|0
1668463500000|2022-11-14 22:05:00|6596.4|6592.4|6594.5|6590.5|6596.4|6592.4|6594.4|6590.4|0
1668463800000|2022-11-14 22:10:00|6594.7|6590.7|6594.9|6590.9|6595.1|6591.1|6594.2|6590.2|0
1668464100000|2022-11-14 22:15:00|6595.4|6591.4|6595.4|6591.4|6595.4|6591.4|6595.4|6591.4|0
1668464400000|2022-11-14 22:20:00|6595.8|6591.8|6595.8|6591.8|6595.9|6591.9|6595.2|6591.2|0
1668464700000|2022-11-14 22:25:00|6595.7|6591.7|6594.7|6590.7|6595.7|6591.7|6594.1|6590.1|0
1668465000000|2022-11-14 22:30:00|6594.9|6590.9|6595.4|6591.4|6595.4|6591.4|6594.9|6590.9|0
1668465300000|2022-11-14 22:35:00|6595.9|6591.9|6595.7|6591.7|6595.9|6591.9|6595.7|6591.7|0
1668465600000|2022-11-14 22:40:00|6595.8|6591.8|6596.4|6592.4|6596.7|6592.7|6595.7|6591.7|0
1668465900000|2022-11-14 22:45:00|6596.1|6592.1|6596.8|6592.8|6596.8|6592.8|6596.1|6592.1|0
1668466200000|2022-11-14 22:50:00|6596.3|6592.3|6596.1|6592.1|6596.3|6592.3|6595.8|6591.8|0
1668466500000|2022-11-14 22:55:00|6595.8|6591.8|6596|6592|6596.4|6592.4|6595.5|6591.5|0
1668466800000|2022-11-14 23:00:00|6595.2|6591.2|6595.3|6591.3|6598.4|6594.4|6594.6|6590.6|0
1668467100000|2022-11-14 23:05:00|6595.7|6591.7|6596.3|6592.3|6597.4|6593.4|6595|6591|0
1668467400000|2022-11-14 23:10:00|6596.4|6592.4|6597|6593|6597.4|6593.4|6596|6592|0
1668467700000|2022-11-14 23:15:00|6597.4|6593.4|6597|6593|6598.2|6594.2|6596.7|6592.7|0
1668468000000|2022-11-14 23:20:00|6596.7|6592.7|6597.9|6593.9|6598.4|6594.4|6596.7|6592.7|0
1668468300000|2022-11-14 23:25:00|6598|6594|6597.5|6593.5|6598|6594|6596|6592|0
1668468600000|2022-11-14 23:30:00|6598|6594|6598.6|6594.6|6598.8|6594.8|6597.1|6593.1|0
1668468900000|2022-11-14 23:35:00|6598.5|6594.5|6599.4|6595.4|6599.4|6595.4|6598|6594|0
1668469200000|2022-11-14 23:40:00|6599.6|6595.6|6599.8|6595.8|6600.8|6596.8|6599.1|6595.1|0
1668469500000|2022-11-14 23:45:00|6599.6|6595.6|6595.8|6591.8|6599.8|6595.8|6595.5|6591.5|0
1668469800000|2022-11-14 23:50:00|6596|6592|6595.1|6591.1|6597.2|6593.2|6594.8|6590.8|0
1668470100000|2022-11-14 23:55:00|6595.5|6591.5|6594.1|6590.1|6595.5|6591.5|6594.1|6590.1|0
1668470400000|2022-11-15 00:00:00|6594.6|6590.6|6597.5|6593.5|6597.5|6593.5|6593.1|6589.1|0
1668470700000|2022-11-15 00:05:00|6597.2|6593.2|6594.8|6590.8|6597.2|6593.2|6594.5|6590.5|0
1668471000000|2022-11-15 00:10:00|6595.2|6591.2|6593.5|6589.5|6597.2|6593.2|6593.5|6589.5|0
1668471300000|2022-11-15 00:15:00|6593.7|6589.7|6588.9|6585.9|6593.8|6590|6585.6|6582.6|0
1668471600000|2022-11-15 00:20:00|6588.8|6585.8|6590.6|6587.6|6590.6|6587.6|6587.2|6584.2|0
1668471900000|2022-11-15 00:25:00|6589.7|6586.7|6590.8|6587.8|6590.8|6587.8|6588.9|6585.9|0
1668472200000|2022-11-15 00:30:00|6590|6587|6592.5|6589.5|6592.5|6589.5|6589.2|6586.2|0
1668472500000|2022-11-15 00:35:00|6592.4|6589.4|6592.5|6589.5|6592.5|6589.5|6590.8|6587.8|0
1668472800000|2022-11-15 00:40:00|6594.2|6591.2|6590.8|6587.8|6594.2|6591.2|6590.8|6587.8|0
1668473100000|2022-11-15 00:45:00|6590.9|6587.9|6587.5|6584.5|6590.9|6587.9|6587.5|6584.5|0
1668473400000|2022-11-15 00:50:00|6588.3|6585.3|6587.5|6584.5|6590|6587|6587.5|6584.5|0
1668473700000|2022-11-15 00:55:00|6586.7|6583.7|6584.1|6581.1|6587.5|6584.5|6584.1|6581.1|0
1668474000000|2022-11-15 01:00:00|6584.2|6581.2|6588.3|6585.3|6589.1|6586.1|6584.2|6581.2|0
1668474300000|2022-11-15 01:05:00|6589.1|6586.1|6587.5|6584.5|6589.1|6586.1|6585.8|6582.8|0
1668474600000|2022-11-15 01:10:00|6587.6|6584.6|6589.2|6586.2|6589.3|6586.3|6587.5|6584.5|0
1668474900000|2022-11-15 01:15:00|6587.5|6584.5|6592.6|6589.6|6594.3|6591.3|6587.5|6584.5|0
1668475200000|2022-11-15 01:20:00|6593.4|6590.4|6592.6|6589.6|6594.3|6591.3|6590.9|6587.9|0
1668475500000|2022-11-15 01:25:00|6590.9|6587.9|6594.2|6591.2|6594.3|6591.3|6590.9|6587.9|0
1668475800000|2022-11-15 01:30:00|6593.4|6590.4|6590.9|6587.9|6594.2|6591.2|6587.5|6584.5|0
1668476100000|2022-11-15 01:35:00|6590.1|6587.1|6595.1|6592.1|6595.9|6592.9|6589.2|6586.2|0
1668476400000|2022-11-15 01:40:00|6595.9|6592.9|6593.4|6590.4|6595.9|6592.9|6592.6|6589.6|0
1668476700000|2022-11-15 01:45:00|6592.6|6589.6|6595.9|6592.9|6595.9|6592.9|6592.5|6589.5|0
1668477000000|2022-11-15 01:50:00|6594.2|6591.2|6599.3|6596.3|6599.3|6596.3|6594.2|6591.2|0
1668477300000|2022-11-15 01:55:00|6601|6598|6597.6|6594.6|6601|6598|6595.9|6592.9|0
1668477600000|2022-11-15 02:00:00|6595.9|6592.9|6600.9|6597.9|6600.9|6597.9|6595.9|6592.9|0
1668477900000|2022-11-15 02:05:00|6602.6|6599.6|6600.9|6597.9|6604.2|6601.2|6599.2|6596.2|0
1668478200000|2022-11-15 02:10:00|6600.8|6597.8|6605.9|6602.9|6605.9|6602.9|6600.8|6597.8|0
1668478500000|2022-11-15 02:15:00|6604.2|6601.2|6609.2|6606.2|6609.3|6606.3|6604.2|6601.2|0
1668478800000|2022-11-15 02:20:00|6608.4|6605.4|6609.2|6606.2|6609.3|6606.3|6605.9|6602.9|0
1668479100000|2022-11-15 02:25:00|6610.9|6607.9|6609.3|6606.3|6610.9|6607.9|6609.2|6606.2|0
1668479400000|2022-11-15 02:30:00|6610.9|6607.9|6609.2|6606.2|6610.9|6607.9|6609.2|6606.2|0
1668479700000|2022-11-15 02:35:00|6610.9|6607.9|6612.5|6609.5|6612.6|6609.6|6610|6607|0
1668480000000|2022-11-15 02:40:00|6614.1|6611.1|6612.5|6609.5|6614.1|6611.1|6612.5|6609.5|0
1668480300000|2022-11-15 02:45:00|6612.4|6609.4|6610.7|6607.7|6612.4|6609.4|6609.1|6606.1|0
1668480600000|2022-11-15 02:50:00|6610.8|6607.8|6617.3|6614.3|6617.4|6614.4|6610.8|6607.8|0
1668480900000|2022-11-15 02:55:00|6617.2|6614.2|6618.9|6615.9|6618.9|6615.9|6615.6|6612.6|0
1668481200000|2022-11-15 03:00:00|6618.8|6615.8|6618.8|6615.8|6620.4|6617.4|6618.7|6615.7|0
1668481500000|2022-11-15 03:05:00|6619.6|6616.6|6617.1|6614.1|6620.4|6617.4|6617.1|6614.1|0
1668481800000|2022-11-15 03:10:00|6618.8|6615.8|6617|6614|6619.6|6616.6|6617|6614|0
1668482100000|2022-11-15 03:15:00|6617.8|6614.8|6618.7|6615.7|6618.7|6615.7|6616.2|6613.2|0
1668482400000|2022-11-15 03:20:00|6617|6614|6617|6614|6618.7|6615.7|6615.3|6612.3|0
1668482700000|2022-11-15 03:25:00|6617.8|6614.8|6618.7|6615.7|6620.3|6617.3|6617|6614|0
1668483000000|2022-11-15 03:30:00|6618.6|6615.6|6620.3|6617.3|6620.3|6617.3|6617|6614|0
1668483300000|2022-11-15 03:35:00|6620.4|6617.4|6620.4|6617.4|6620.4|6617.4|6618.7|6615.7|0
1668483600000|2022-11-15 03:40:00|6619.5|6616.5|6618.7|6615.7|6620.4|6617.4|6618.7|6615.7|0
1668483900000|2022-11-15 03:45:00|6620.4|6617.4|6622|6619|6622|6619|6620.4|6617.4|0
1668484200000|2022-11-15 03:50:00|6622.9|6619.9|6622|6619|6623.7|6620.7|6620.3|6617.3|0
1668484500000|2022-11-15 03:55:00|6620.4|6617.4|6620.3|6617.3|6622|6619|6620.3|6617.3|0
1668484800000|2022-11-15 04:00:00|6620.4|6617.4|6620.3|6617.3|6620.4|6617.4|6618.6|6615.6|0
1668485100000|2022-11-15 04:05:00|6619.5|6616.5|6618.6|6615.6|6620.3|6617.3|6618.6|6615.6|0
1668485400000|2022-11-15 04:10:00|6617|6614|6617|6614|6617|6614|6617|6614|0
1668485700000|2022-11-15 04:15:00|6616.9|6613.9|6616.9|6613.9|6616.9|6613.9|6616.9|6613.9|0
1668486000000|2022-11-15 04:20:00|6615.3|6612.3|6615.3|6612.3|6615.3|6612.3|6615.3|6612.3|0
1668486300000|2022-11-15 04:25:00|6615.2|6612.2|6613.6|6610.6|6615.3|6612.3|6613.6|6610.6|0
1668486600000|2022-11-15 04:30:00|6615.2|6612.2|6618.6|6615.6|6618.6|6615.6|6613.6|6610.6|0
1668486900000|2022-11-15 04:35:00|6618.5|6615.5|6618.6|6615.6|6618.6|6615.6|6616.9|6613.9|0
1668487200000|2022-11-15 04:40:00|6620.2|6617.2|6618.6|6615.6|6620.2|6617.2|6618.6|6615.6|0
1668487500000|2022-11-15 04:45:00|6618.5|6615.5|6618.5|6615.5|6618.6|6615.6|6616.9|6613.9|0
1668487800000|2022-11-15 04:50:00|6616.9|6613.9|6618.5|6615.5|6618.6|6615.6|6616.9|6613.9|0
1668488100000|2022-11-15 04:55:00|6618.6|6615.6|6616.9|6613.9|6618.6|6615.6|6616.9|6613.9|0
1668488400000|2022-11-15 05:00:00|6618.5|6615.5|6618.6|6615.6|6620.3|6617.3|6616.9|6613.9|0
1668488700000|2022-11-15 05:05:00|6617.7|6614.7|6622|6619|6622|6619|6616.9|6613.9|0
1668489000000|2022-11-15 05:10:00|6622.1|6619.1|6623.7|6620.7|6623.8|6620.8|6622.1|6619.1|0
1668489300000|2022-11-15 05:15:00|6622|6619|6623.7|6620.7|6623.7|6620.7|6622|6619|0
1668489900000|2022-11-15 05:25:00|6623.8|6620.8|6623.3|6620.3|6623.8|6620.8|6623.3|6620.3|0
1668490200000|2022-11-15 05:30:00|6623.2|6620.2|6621.6|6618.6|6623.3|6620.3|6621.5|6618.5|0
1668490500000|2022-11-15 05:35:00|6623.3|6620.3|6621.6|6618.6|6623.3|6620.3|6620|6617|0
1668491400000|2022-11-15 05:50:00|6619.9|6616.9|6621.5|6618.5|6621.6|6618.6|6619.9|6616.9|0
1668491700000|2022-11-15 05:55:00|6619.9|6616.9|6619.8|6616.8|6621.5|6618.5|6619.8|6616.8|0
1668492000000|2022-11-15 06:00:00|6621.5|6618.5|6619.8|6616.8|6621.5|6618.5|6619.8|6616.8|0
1668492300000|2022-11-15 06:05:00|6619.7|6616.7|6623.1|6620.1|6623.1|6620.1|6619.7|6616.7|0
1668492600000|2022-11-15 06:10:00|6622.3|6619.3|6624.8|6621.8|6624.8|6621.8|6621.4|6618.4|0
1668492900000|2022-11-15 06:15:00|6624.7|6621.7|6620.8|6617.8|6624.7|6621.7|6620.8|6617.8|0
1668493200000|2022-11-15 06:20:00|6620.9|6617.9|6620.8|6617.8|6620.9|6617.9|6620.8|6617.8|0
1668493500000|2022-11-15 06:25:00|6620.9|6617.9|6622.5|6619.5|6622.5|6619.5|6620.8|6617.8|0
1668493800000|2022-11-15 06:30:00|6624.2|6621.2|6624.1|6621.1|6624.2|6621.2|6622.5|6619.5|0
1668494100000|2022-11-15 06:35:00|6622.5|6619.5|6622.5|6619.5|6624.1|6621.1|6622.4|6619.4|0
1668494400000|2022-11-15 06:40:00|6621.7|6618.7|6620.8|6617.8|6621.7|6618.7|6620.7|6617.7|0
1668494700000|2022-11-15 06:45:00|6620.7|6617.7|6620.7|6617.7|6620.8|6617.8|6619|6616|0
1668495000000|2022-11-15 06:50:00|6621.5|6618.5|6620.8|6617.8|6622.4|6619.4|6618.4|6615.4|0
1668495300000|2022-11-15 06:55:00|6620|6617|6619.9|6616.9|6621.7|6618.7|6619|6616|0
1668495600000|2022-11-15 07:00:00|6619.1|6616.1|6625.2|6623.2|6625.5|6623.5|6618.2|6616|488
1668495900000|2022-11-15 07:05:00|6625|6623|6627|6625|6627|6625|6622.5|6620.5|240
1668496200000|2022-11-15 07:10:00|6628.2|6626.2|6632.2|6630.2|6634.5|6632.5|6627.7|6625.7|181
1668496500000|2022-11-15 07:15:00|6632|6630|6632.5|6630.5|6633|6631|6628.7|6626.7|82
1668496800000|2022-11-15 07:20:00|6632.7|6630.7|6638.2|6636.2|6638.2|6636.2|6632.2|6630.2|959
1668497100000|2022-11-15 07:25:00|6638|6636|6635.7|6633.7|6638.7|6636.7|6634.5|6632.5|149
1668497400000|2022-11-15 07:30:00|6636|6634|6635.2|6633.2|6636.7|6634.7|6633.2|6631.2|128
1668497700000|2022-11-15 07:35:00|6635|6633|6637.2|6635.2|6639|6637|6633.5|6631.5|196
1668498000000|2022-11-15 07:40:00|6637|6635|6641.7|6639.7|6643|6641|6637|6635|241
1668498300000|2022-11-15 07:45:00|6641.5|6639.5|6640.5|6638.5|6644.5|6642.5|6638.5|6636.5|442
1668498600000|2022-11-15 07:50:00|6640.7|6638.7|6638.7|6636.7|6644.5|6642.5|6638.7|6636.7|257
1668498900000|2022-11-15 07:55:00|6639|6637|6628.5|6626.5|6639.2|6637.2|6628|6626|306
1668499200000|2022-11-15 08:00:00|6628|6627|6638.5|6637.5|6640|6639|6622.2|6621.2|2361
1668499500000|2022-11-15 08:05:00|6638.7|6637.7|6630.7|6629.7|6641.2|6640.2|6627.2|6626.2|1058
1668499800000|2022-11-15 08:10:00|6630.5|6629.5|6628.2|6627.2|6637|6636|6628.2|6627.2|2887
1668500100000|2022-11-15 08:15:00|6628.5|6627.5|6630.7|6629.7|6633.2|6632.2|6625.7|6624.7|1353
1668500400000|2022-11-15 08:20:00|6630.5|6629.5|6624|6623|6631.5|6630.5|6623.7|6622.7|817
1668500700000|2022-11-15 08:25:00|6623.7|6622.7|6625.5|6624.5|6632.2|6631.2|6622.5|6621.5|446
1668501000000|2022-11-15 08:30:00|6625.2|6624.2|6627.2|6626.2|6628.5|6627.5|6623.5|6622.5|1359
1668501300000|2022-11-15 08:35:00|6627.7|6626.7|6635.5|6634.5|6635.5|6634.5|6625.5|6624.5|17820
1668501600000|2022-11-15 08:40:00|6636.1|6635.1|6632.8|6631.8|6638.8|6637.8|6631.6|6630.6|10273
1668501900000|2022-11-15 08:45:00|6633.6|6632.6|6631.6|6630.6|6637.1|6636.1|6630.6|6629.6|1695
1668502200000|2022-11-15 08:50:00|6631.8|6630.8|6630.6|6629.6|6633.3|6632.3|6627.6|6626.6|500
1668502500000|2022-11-15 08:55:00|6630.8|6629.8|6634.3|6633.3|6636.8|6635.8|6630.8|6629.8|3193
1668502800000|2022-11-15 09:00:00|6634.6|6633.6|6638.6|6637.6|6638.8|6637.8|6633.3|6632.3|432
1668503100000|2022-11-15 09:05:00|6638.8|6637.8|6630.1|6629.1|6638.8|6637.8|6627.1|6626.1|7506
1668503400000|2022-11-15 09:10:00|6630.3|6629.3|6634.1|6633.1|6634.3|6633.3|6625.6|6624.6|2426
1668503700000|2022-11-15 09:15:00|6634.3|6633.3|6631.6|6630.6|6634.3|6633.3|6628.6|6627.6|1005
1668504000000|2022-11-15 09:20:00|6631.8|6630.8|6628.1|6627.1|6633.1|6632.1|6626.3|6625.3|547
1668504300000|2022-11-15 09:25:00|6627.8|6626.8|6627.6|6626.6|6628.6|6627.6|6626.1|6625.1|202
1668504600000|2022-11-15 09:30:00|6627.3|6626.3|6630.6|6629.6|6631.1|6630.1|6625.6|6624.6|3442
1668504900000|2022-11-15 09:35:00|6630.3|6629.3|6629.8|6628.8|6631.3|6630.3|6628.1|6627.1|5225
1668505200000|2022-11-15 09:40:00|6630.1|6629.1|6632.8|6631.8|6634.3|6633.3|6628.1|6627.1|4673
1668505500000|2022-11-15 09:45:00|6632.6|6631.6|6624.6|6623.6|6633.6|6632.6|6623.8|6622.8|402
1668505800000|2022-11-15 09:50:00|6624.8|6623.8|6630.6|6629.6|6633.1|6632.1|6624.1|6623.1|401
1668506100000|2022-11-15 09:55:00|6630.8|6629.8|6627.3|6626.3|6631.1|6630.1|6627.3|6626.3|836
1668506400000|2022-11-15 10:00:00|6626.1|6625.1|6632.6|6631.6|6633.1|6632.1|6626.1|6625.1|1175
1668506700000|2022-11-15 10:05:00|6632.8|6631.8|6635.1|6634.1|6635.1|6634.1|6629.6|6628.6|2918
1668507000000|2022-11-15 10:10:00|6634.8|6633.8|6639.6|6638.6|6639.6|6638.6|6632.3|6631.3|2545
1668507300000|2022-11-15 10:15:00|6639.3|6638.3|6633.1|6632.1|6639.6|6638.6|6632.1|6631.1|1062
1668507600000|2022-11-15 10:20:00|6632.8|6631.8|6630.6|6629.6|6633.3|6632.3|6630.1|6629.1|1417
1668507900000|2022-11-15 10:25:00|6630.8|6629.8|6630.6|6629.6|6632.3|6631.3|6629.6|6628.6|253
1668508200000|2022-11-15 10:30:00|6630.3|6629.3|6628.6|6627.6|6633.1|6632.1|6627.1|6626.1|1952
1668508500000|2022-11-15 10:35:00|6628.8|6627.8|6624.1|6623.1|6629.1|6628.1|6621.8|6620.8|346
1668508800000|2022-11-15 10:40:00|6623.8|6622.8|6627.6|6626.6|6628.6|6627.6|6623.8|6622.8|1280
1668509100000|2022-11-15 10:45:00|6627.3|6626.3|6628.8|6627.8|6630.3|6629.3|6626.3|6625.3|2005
1668509400000|2022-11-15 10:50:00|6629.1|6628.1|6629.3|6628.3|6630.8|6629.8|6628.1|6627.1|164
1668509700000|2022-11-15 10:55:00|6629.6|6628.6|6628.8|6627.8|6631.1|6630.1|6627.6|6626.6|242
1668510000000|2022-11-15 11:00:00|6628.6|6627.6|6629.6|6628.6|6632.6|6631.6|6628.6|6627.6|4353
1668510300000|2022-11-15 11:05:00|6629.8|6628.8|6629.6|6628.6|6631.3|6630.3|6628.1|6627.1|181
1668510600000|2022-11-15 11:10:00|6629.3|6628.3|6627.1|6626.1|6631.3|6630.3|6625.1|6624.1|660
1668510900000|2022-11-15 11:15:00|6627.3|6626.3|6625.3|6624.3|6628.1|6627.1|6623.6|6622.6|588
1668511200000|2022-11-15 11:20:00|6625.6|6624.6|6627.1|6626.1|6628.8|6627.8|6625.6|6624.6|5838
1668511500000|2022-11-15 11:25:00|6626.8|6625.8|6630.6|6629.6|6631.6|6630.6|6626.6|6625.6|798
1668511800000|2022-11-15 11:30:00|6630.8|6629.8|6628.3|6627.3|6633.1|6632.1|6628.1|6627.1|168
1668512100000|2022-11-15 11:35:00|6628.6|6627.6|6627.6|6626.6|6631.6|6630.6|6627.1|6626.1|198
1668512400000|2022-11-15 11:40:00|6627.3|6626.3|6623.8|6622.8|6627.8|6626.8|6623.6|6622.6|2051
1668512700000|2022-11-15 11:45:00|6623.6|6622.6|6629.1|6628.1|6629.1|6628.1|6623.6|6622.6|267
1668513000000|2022-11-15 11:50:00|6628.8|6627.8|6629.3|6628.3|6629.6|6628.6|6627.3|6626.3|121
1668513300000|2022-11-15 11:55:00|6629.1|6628.1|6636.1|6635.1|6636.1|6635.1|6628.6|6627.6|293
1668513600000|2022-11-15 12:00:00|6635.1|6634.1|6629.1|6628.1|6635.3|6634.3|6627.8|6626.8|278
1668513900000|2022-11-15 12:05:00|6629.3|6628.3|6631.1|6630.1|6632.6|6631.6|6627.6|6626.6|230
1668514200000|2022-11-15 12:10:00|6631.3|6630.3|6631.1|6630.1|6633.1|6632.1|6630.6|6629.6|310
1668514500000|2022-11-15 12:15:00|6630.6|6629.6|6636.8|6635.8|6637.1|6636.1|6628.6|6627.6|186
1668514800000|2022-11-15 12:20:00|6636.6|6635.6|6640.8|6639.8|6640.8|6639.8|6635.8|6634.8|985
1668515100000|2022-11-15 12:25:00|6640.6|6639.6|6642.1|6641.1|6643.8|6642.8|6639.8|6638.8|356
1668515400000|2022-11-15 12:30:00|6642.3|6641.3|6639.3|6638.3|6643.1|6642.1|6639.1|6638.1|3581
1668515700000|2022-11-15 12:35:00|6639.1|6638.1|6642.3|6641.3|6642.8|6641.8|6639.1|6638.1|678
1668516000000|2022-11-15 12:40:00|6642.4|6641.4|6644.2|6643.2|6646.2|6645.2|6642.2|6641.2|598
1668516300000|2022-11-15 12:45:00|6643.9|6642.9|6643.7|6642.7|6645.9|6644.9|6643.7|6642.7|6784
1668516600000|2022-11-15 12:50:00|6643.9|6642.9|6642.7|6641.7|6644.2|6643.2|6641.2|6640.2|3467
1668516900000|2022-11-15 12:55:00|6642.4|6641.4|6644.4|6643.4|6645.7|6644.7|6642.2|6641.2|857
1668517200000|2022-11-15 13:00:00|6644.9|6643.9|6645.7|6644.7|6647.4|6646.4|6642.7|6641.7|2522
1668517500000|2022-11-15 13:05:00|6645.2|6644.2|6652.2|6651.2|6652.2|6651.2|6644.7|6643.7|598
1668517800000|2022-11-15 13:10:00|6651.9|6650.9|6650.2|6649.2|6653.7|6652.7|6650.2|6649.2|407
1668518100000|2022-11-15 13:15:00|6650.4|6649.4|6647.9|6646.9|6652.7|6651.7|6647.9|6646.9|472
1668518400000|2022-11-15 13:20:00|6647.7|6646.7|6645.2|6644.2|6647.7|6646.7|6644.2|6643.2|1611
1668518700000|2022-11-15 13:25:00|6645.4|6644.4|6646.4|6645.4|6650.4|6649.4|6645.2|6644.2|466
1668519000000|2022-11-15 13:30:00|6644.9|6643.9|6681.2|6680.2|6686.7|6685.7|6644.9|6643.9|2515
1668519300000|2022-11-15 13:35:00|6680.7|6679.7|6671.4|6670.4|6681.2|6680.2|6670.4|6669.4|1193
1668519600000|2022-11-15 13:40:00|6671.7|6670.7|6655.7|6654.7|6672.7|6671.7|6655.2|6654.2|894
1668519900000|2022-11-15 13:45:00|6655.9|6654.9|6662.7|6661.7|6663.4|6662.4|6654.2|6653.2|761
1668520200000|2022-11-15 13:50:00|6662.9|6661.9|6657.4|6656.4|6663.2|6662.2|6649.4|6648.4|697
1668520500000|2022-11-15 13:55:00|6657.2|6656.2|6664.2|6663.2|6664.7|6663.7|6655.4|6654.4|2601
1668520800000|2022-11-15 14:00:00|6663.9|6662.9|6651.9|6650.9|6665.2|6664.2|6651.2|6650.2|1003
1668521100000|2022-11-15 14:05:00|6651.7|6650.7|6653.4|6652.4|6653.7|6652.7|6648.2|6647.2|528
1668521400000|2022-11-15 14:10:00|6653.7|6652.7|6643.4|6642.4|6655.2|6654.2|6642.2|6641.2|668
1668521700000|2022-11-15 14:15:00|6643.7|6642.7|6645.4|6644.4|6647.7|6646.7|6640.7|6639.7|2471
1668522000000|2022-11-15 14:20:00|6645.2|6644.2|6643.7|6642.7|6648.7|6647.7|6640.2|6639.2|1559
1668522300000|2022-11-15 14:25:00|6643.4|6642.4|6642.7|6641.7|6643.9|6642.9|6639.7|6638.7|536
1668522600000|2022-11-15 14:30:00|6643.4|6642.4|6640.7|6639.7|6653.2|6652.2|6640.2|6639.2|1231
1668522900000|2022-11-15 14:35:00|6641.4|6640.4|6641.4|6640.4|6647.4|6646.4|6638.7|6637.7|806
1668523200000|2022-11-15 14:40:00|6641.7|6640.7|6635.9|6634.9|6644.4|6643.4|6634.4|6633.4|552
1668523500000|2022-11-15 14:45:00|6635.7|6634.7|6631.9|6630.9|6637.4|6636.4|6627.9|6626.9|2669
1668523800000|2022-11-15 14:50:00|6631.7|6630.7|6632.2|6631.2|6637.2|6636.2|6630.7|6629.7|5666
1668524100000|2022-11-15 14:55:00|6631.9|6630.9|6636.9|6635.9|6639.4|6638.4|6631.9|6630.9|1190
1668524400000|2022-11-15 15:00:00|6637.4|6636.4|6634.9|6633.9|6639.9|6638.9|6631.7|6630.7|3496
1668524700000|2022-11-15 15:05:00|6635.2|6634.2|6633.9|6632.9|6639.4|6638.4|6628.7|6627.7|566
1668525000000|2022-11-15 15:10:00|6634.1|6633.1|6633.1|6632.1|6636.9|6635.9|6630.6|6629.6|450
1668525300000|2022-11-15 15:15:00|6632.9|6631.9|6628.4|6627.4|6635.4|6634.4|6627.9|6626.9|5901
1668525600000|2022-11-15 15:20:00|6628.6|6627.6|6634.6|6633.6|6635.6|6634.6|6627.4|6626.4|2826
1668525900000|2022-11-15 15:25:00|6634.4|6633.4|6639.6|6638.6|6640.1|6639.1|6634.4|6633.4|469
1668526200000|2022-11-15 15:30:00|6639.1|6638.1|6636.9|6635.9|6639.6|6638.6|6634.1|6633.1|479
1668526500000|2022-11-15 15:35:00|6636.6|6635.6|6635.1|6634.1|6638.6|6637.6|6633.9|6632.9|349
1668526800000|2022-11-15 15:40:00|6634.9|6633.9|6635.9|6634.9|6638.9|6637.9|6631.4|6630.4|467
1668527100000|2022-11-15 15:45:00|6635.6|6634.6|6628.4|6627.4|6638.4|6637.4|6625.6|6624.6|620
1668527400000|2022-11-15 15:50:00|6627.9|6626.9|6628.6|6627.6|6629.6|6628.6|6623.9|6622.9|645
1668527700000|2022-11-15 15:55:00|6628.4|6627.4|6625.4|6624.4|6631.6|6630.6|6624.9|6623.9|558
1668528000000|2022-11-15 16:00:00|6625.9|6624.9|6627.4|6626.4|6629.4|6628.4|6621.4|6620.4|1350
1668528300000|2022-11-15 16:05:00|6627.1|6626.1|6629.1|6628.1|6633.4|6632.4|6625.9|6624.9|1839
1668528600000|2022-11-15 16:10:00|6628.9|6627.9|6634.6|6633.6|6635.4|6634.4|6628.4|6627.4|455
1668528900000|2022-11-15 16:15:00|6634.4|6633.4|6631.4|6630.4|6635.6|6634.6|6628.6|6627.6|573
1668529200000|2022-11-15 16:20:00|6631.1|6630.1|6631.6|6630.6|6636.6|6635.6|6631.1|6630.1|853
1668529500000|2022-11-15 16:25:00|6631.4|6630.4|6629.6|6628.6|6633.6|6632.6|6626.1|6625.1|1785
1668529800000|2022-11-15 16:30:00|6630.1|6628.1|6642.6|6640.6|6643.1|6641.1|6629.9|6627.9|3545
1668530100000|2022-11-15 16:35:00|6642.9|6640.9|6654.6|6652.6|6655.1|6653.1|6642.4|6640.4|6987
1668530400000|2022-11-15 16:40:00|6654.4|6652.4|6658.9|6656.9|6667.4|6665.4|6654.4|6652.4|904
1668530700000|2022-11-15 16:45:00|6659.1|6657.1|6661.4|6659.4|6664.1|6662.1|6657.6|6655.6|1386
1668531000000|2022-11-15 16:50:00|6661.1|6659.1|6658.6|6656.6|6661.9|6659.9|6655.9|6653.9|326
1668531300000|2022-11-15 16:55:00|6658.4|6656.4|6657.6|6655.6|6659.4|6657.4|6656.9|6654.9|259
1668531600000|2022-11-15 17:00:00|6657.9|6655.9|6654.1|6652.1|6658.4|6656.4|6650.1|6648.1|196
1668531900000|2022-11-15 17:05:00|6653.9|6651.9|6654.6|6652.6|6656.6|6654.6|6651.1|6649.1|116
1668532200000|2022-11-15 17:10:00|6655.1|6653.1|6652.6|6650.6|6656.6|6654.6|6650.6|6648.6|199
1668532500000|2022-11-15 17:15:00|6652.4|6650.4|6651.1|6649.1|6653.6|6651.6|6649.9|6647.9|78
1668532800000|2022-11-15 17:20:00|6650.9|6648.9|6651.9|6649.9|6653.6|6651.6|6649.6|6647.6|46
1668533100000|2022-11-15 17:25:00|6652.1|6650.1|6651.1|6649.1|6652.4|6650.4|6649.1|6647.1|165
1668533400000|2022-11-15 17:30:00|6651.4|6649.4|6653.4|6651.4|6656.6|6654.6|6649.6|6647.6|191
1668533700000|2022-11-15 17:35:00|6652.6|6650.6|6651.9|6649.9|6654.1|6652.1|6649.9|6647.9|137
1668534000000|2022-11-15 17:40:00|6651.6|6649.6|6647.9|6645.9|6652.9|6650.9|6645.6|6643.6|139
1668534300000|2022-11-15 17:45:00|6648.1|6646.1|6650.4|6648.4|6650.6|6648.6|6644.1|6642.1|97
1668534600000|2022-11-15 17:50:00|6650.1|6648.1|6646.1|6644.1|6650.4|6648.4|6646.1|6644.1|74
1668534900000|2022-11-15 17:55:00|6645.9|6643.9|6647.6|6645.6|6647.6|6645.6|6643.6|6641.6|111
1668535200000|2022-11-15 18:00:00|6647.9|6645.9|6650.1|6648.1|6650.6|6648.6|6646.4|6644.4|95
1668535500000|2022-11-15 18:05:00|6649.9|6647.9|6646.4|6644.4|6651.4|6649.4|6645.9|6643.9|87
1668535800000|2022-11-15 18:10:00|6646.6|6644.6|6645.6|6643.6|6648.1|6646.1|6643.9|6641.9|64
1668536100000|2022-11-15 18:15:00|6645.4|6643.4|6634.1|6632.1|6645.4|6643.4|6633.6|6631.6|209
1668536400000|2022-11-15 18:20:00|6633.9|6631.9|6615.1|6613.1|6634.4|6632.4|6605.1|6603.1|809
1668536700000|2022-11-15 18:25:00|6615.4|6613.4|6586.1|6584.1|6620.9|6618.9|6579.9|6577.9|1226
1668537000000|2022-11-15 18:30:00|6586.4|6584.4|6573.9|6571.9|6597.4|6595.4|6571.9|6569.9|826
1668537300000|2022-11-15 18:35:00|6574.1|6572.1|6553.1|6551.1|6575.1|6573.1|6540.1|6538.1|819
1668537600000|2022-11-15 18:40:00|6552.9|6550.9|6568.9|6566.9|6575.9|6573.9|6545.4|6543.4|470
1668537900000|2022-11-15 18:45:00|6566.9|6564.9|6555.1|6553.1|6574.9|6572.9|6555.1|6553.1|581
1668538200000|2022-11-15 18:50:00|6554.9|6552.9|6573.4|6571.4|6573.4|6571.4|6554.6|6552.6|291
1668538500000|2022-11-15 18:55:00|6573.1|6571.1|6568.4|6566.4|6578.1|6576.1|6564.4|6562.4|382
1668538800000|2022-11-15 19:00:00|6568.6|6566.6|6545.1|6543.1|6576.4|6574.4|6545.1|6543.1|496
1668539100000|2022-11-15 19:05:00|6544.9|6542.9|6563.9|6561.9|6563.9|6561.9|6544.9|6542.9|311
1668539400000|2022-11-15 19:10:00|6563.4|6561.4|6589.9|6587.9|6609.4|6607.4|6562.4|6560.4|1367
1668539700000|2022-11-15 19:15:00|6589.6|6587.6|6586.6|6584.6|6592.6|6590.6|6581.1|6579.1|302
1668540000000|2022-11-15 19:20:00|6586.4|6584.4|6607.1|6605.1|6612.1|6610.1|6586.4|6584.4|613
1668540300000|2022-11-15 19:25:00|6606.9|6604.9|6604.1|6602.1|6610.6|6608.6|6593.9|6591.9|178
1668540600000|2022-11-15 19:30:00|6604.4|6602.4|6596.9|6594.9|6606.9|6604.9|6596.6|6594.6|151
1668540900000|2022-11-15 19:35:00|6597.1|6595.1|6596.9|6594.9|6603.4|6601.4|6591.4|6589.4|125
1668541200000|2022-11-15 19:40:00|6597.1|6595.1|6596.9|6594.9|6603.6|6601.6|6595.9|6593.9|77
1668541500000|2022-11-15 19:45:00|6596.6|6594.6|6590.9|6588.9|6602.4|6600.4|6589.6|6587.6|91
1668541800000|2022-11-15 19:50:00|6591.1|6589.1|6593.9|6591.9|6596.6|6594.6|6586.6|6584.6|157
1668542100000|2022-11-15 19:55:00|6594.1|6592.1|6607.4|6605.4|6614.1|6612.1|6591.6|6589.6|209
1668542400000|2022-11-15 20:00:00|6606.9|6604.9|6610.1|6608.1|6614.4|6612.4|6605.9|6603.9|146
1668542700000|2022-11-15 20:05:00|6609.9|6607.9|6605.1|6603.1|6610.4|6608.4|6601.1|6599.1|99
1668543000000|2022-11-15 20:10:00|6605.4|6603.4|6603.6|6601.6|6608.6|6606.6|6599.6|6597.6|87
1668543300000|2022-11-15 20:15:00|6603.9|6601.9|6611.6|6609.6|6612.6|6610.6|6603.4|6601.4|62
1668543600000|2022-11-15 20:20:00|6611.4|6609.4|6611.4|6609.4|6614.4|6612.4|6607.9|6605.9|32
1668543900000|2022-11-15 20:25:00|6612.4|6610.4|6607.1|6605.1|6612.9|6610.9|6603.9|6601.9|86
1668544200000|2022-11-15 20:30:00|6606.9|6604.9|6595.1|6593.1|6606.9|6604.9|6591.6|6589.6|277
1668544500000|2022-11-15 20:35:00|6595.4|6593.4|6602.1|6600.1|6605.1|6603.1|6595.4|6593.4|59
1668544800000|2022-11-15 20:40:00|6602.4|6600.4|6601.4|6599.4|6604.9|6602.9|6598.9|6596.9|73
1668545100000|2022-11-15 20:45:00|6601.1|6599.1|6590.9|6588.9|6601.4|6599.4|6589.6|6587.6|85
1668545400000|2022-11-15 20:50:00|6590.6|6588.6|6583.6|6581.6|6590.9|6588.9|6579.4|6577.4|344
1668545700000|2022-11-15 20:55:00|6583.4|6581.4|6591.9|6589.9|6591.9|6589.9|6579.1|6577.1|235
1668546000000|2022-11-15 21:00:00|6592.2|6588.2|6594.7|6590.7|6597.4|6593.4|6588.5|6584.5|0
1668546300000|2022-11-15 21:05:00|6594.4|6590.4|6594.4|6590.4|6596.1|6592.1|6592.3|6588.3|0
1668546600000|2022-11-15 21:10:00|6594.2|6590.2|6587|6583|6594.2|6590.2|6581.6|6577.6|0
1668546900000|2022-11-15 21:15:00|6587.1|6583.1|6590.6|6586.6|6591.6|6587.6|6586.7|6582.7|0
1668547200000|2022-11-15 21:20:00|6590.5|6586.5|6587.8|6583.8|6591.3|6587.3|6586.1|6582.1|0
1668547500000|2022-11-15 21:25:00|6587.9|6583.9|6585.4|6581.4|6589|6585|6585.1|6581.1|0
1668547800000|2022-11-15 21:30:00|6585.6|6581.6|6585.4|6581.4|6586|6582|6584.7|6580.7|0
1668548100000|2022-11-15 21:35:00|6585.3|6581.3|6583.4|6579.4|6585.4|6581.4|6582.9|6578.9|0
1668548400000|2022-11-15 21:40:00|6583.3|6579.3|6580.8|6576.8|6583.4|6579.4|6580.8|6576.8|0
1668548700000|2022-11-15 21:45:00|6580.5|6576.5|6581|6577|6582.2|6578.2|6579.4|6575.4|0
1668549000000|2022-11-15 21:50:00|6580.8|6576.8|6583.7|6579.7|6584.1|6580.1|6580.7|6576.7|0
1668549300000|2022-11-15 21:55:00|6583.9|6579.9|6584.8|6580.8|6585.1|6581.1|6582.5|6578.5|0
1668549600000|2022-11-15 22:00:00|6585.6|6581.6|6584.3|6580.3|6586|6582|6583.8|6579.8|0
1668549900000|2022-11-15 22:05:00|6584.6|6580.6|6583.6|6579.6|6584.8|6580.8|6583.6|6579.6|0
1668550200000|2022-11-15 22:10:00|6584.2|6580.2|6583.1|6579.1|6584.2|6580.2|6582.9|6578.9|0
1668550500000|2022-11-15 22:15:00|6583.2|6579.2|6583|6579|6583.4|6579.4|6582.9|6578.9|0
1668550800000|2022-11-15 22:20:00|6583.2|6579.2|6583.7|6579.7|6584.6|6580.6|6583|6579|0
1668551100000|2022-11-15 22:25:00|6583.5|6579.5|6583.4|6579.4|6583.7|6579.7|6583.4|6579.4|0
1668551400000|2022-11-15 22:30:00|6583|6579|6583.3|6579.3|6583.3|6579.3|6582.3|6578.3|0
1668551700000|2022-11-15 22:35:00|6582.9|6578.9|6582.9|6578.9|6582.9|6578.9|6582.9|6578.9|0
1668552000000|2022-11-15 22:40:00|6582.8|6578.8|6582.4|6578.4|6583.1|6579.1|6582.3|6578.3|0
1668552300000|2022-11-15 22:45:00|6582.1|6578.1|6582.6|6578.6|6582.6|6578.6|6582.1|6578.1|0
1668552600000|2022-11-15 22:50:00|6582.4|6578.4|6583|6579|6583.3|6579.3|6582.4|6578.4|0
1668552900000|2022-11-15 22:55:00|6582.9|6578.9|6582.3|6578.3|6582.9|6578.9|6581.9|6577.9|0
1668553200000|2022-11-15 23:00:00|6582.2|6578.2|6571.7|6567.7|6582.2|6578.2|6569.4|6565.4|0
1668553500000|2022-11-15 23:05:00|6571.9|6567.9|6573.6|6569.6|6574.6|6570.6|6571|6567|0
1668553800000|2022-11-15 23:10:00|6573.8|6569.8|6578.7|6574.7|6580|6576|6573.8|6569.8|0
1668554100000|2022-11-15 23:15:00|6579|6575|6580.7|6576.7|6581.7|6577.7|6578|6574|0
1668554400000|2022-11-15 23:20:00|6580.4|6576.4|6579.4|6575.4|6582|6578|6577.5|6573.5|0
1668554700000|2022-11-15 23:25:00|6579.6|6575.6|6577.4|6573.4|6579.8|6575.8|6577.4|6573.4|0
1668555000000|2022-11-15 23:30:00|6577.7|6573.7|6579.4|6575.4|6579.5|6575.5|6576.7|6572.7|0
1668555300000|2022-11-15 23:35:00|6579.2|6575.2|6579.5|6575.5|6580.2|6576.2|6578.4|6574.4|0
1668555600000|2022-11-15 23:40:00|6579.2|6575.2|6581.1|6577.1|6581.9|6577.9|6579.2|6575.2|0
1668555900000|2022-11-15 23:45:00|6581.2|6577.2|6585.2|6581.2|6586.2|6582.2|6578.9|6574.9|0
1668556200000|2022-11-15 23:50:00|6585.4|6581.4|6585|6581|6585.9|6581.9|6581.7|6577.7|0
1668556500000|2022-11-15 23:55:00|6584.8|6580.8|6586|6582|6586.7|6582.7|6584|6580|0
1668556800000|2022-11-16 00:00:00|6585.9|6581.9|6582.4|6578.4|6586.9|6582.9|6581.3|6577.3|0
1668557100000|2022-11-16 00:05:00|6582.3|6578.3|6579|6575|6582.4|6578.4|6578.6|6574.6|0
1668557400000|2022-11-16 00:10:00|6578.6|6574.6|6577.7|6573.7|6579.8|6575.8|6577.4|6573.4|0
1668557700000|2022-11-16 00:15:00|6576.7|6572.7|6569.2|6566.2|6577|6573.2|6569.1|6566.1|0
1668558000000|2022-11-16 00:20:00|6567.6|6564.6|6557.9|6554.9|6567.6|6564.6|6556.2|6553.2|0
1668558300000|2022-11-16 00:25:00|6556.2|6553.2|6556.7|6553.7|6563.3|6560.3|6556.2|6553.2|0
1668558600000|2022-11-16 00:30:00|6555.1|6552.1|6553.5|6550.5|6555.1|6552.1|6551.7|6548.7|0
1668558900000|2022-11-16 00:35:00|6555.1|6552.1|6562.4|6559.4|6562.4|6559.4|6553.9|6550.9|0
1668559200000|2022-11-16 00:40:00|6562.5|6559.5|6559.1|6556.1|6562.5|6559.5|6559.1|6556.1|0
1668559500000|2022-11-16 00:45:00|6559.2|6556.2|6559.1|6556.1|6564.2|6561.2|6557.5|6554.5|0
1668559800000|2022-11-16 00:50:00|6559.2|6556.2|6555.8|6552.8|6560.8|6557.8|6553.2|6550.2|0
1668560100000|2022-11-16 00:55:00|6555.7|6552.7|6552.4|6549.4|6555.8|6552.8|6552.4|6549.4|0
1668560400000|2022-11-16 01:00:00|6554|6551|6557.4|6554.4|6557.4|6554.4|6554|6551|0
1668560700000|2022-11-16 01:05:00|6557.5|6554.5|6557.5|6554.5|6557.5|6554.5|6555.7|6552.7|0
1668561000000|2022-11-16 01:10:00|6557.4|6554.4|6556|6553|6557.5|6554.5|6554.2|6551.2|0
1668561300000|2022-11-16 01:15:00|6555.9|6552.9|6555.1|6552.1|6557.7|6554.7|6552.6|6549.6|0
1668561600000|2022-11-16 01:20:00|6556|6553|6556|6553|6557.7|6554.7|6552.6|6549.6|0
1668561900000|2022-11-16 01:25:00|6557.7|6554.7|6556|6553|6557.8|6554.8|6554.4|6551.4|0
1668562200000|2022-11-16 01:30:00|6556.1|6553.1|6562.1|6559.1|6562.1|6559.1|6552|6549|0
1668562500000|2022-11-16 01:35:00|6562|6559|6563.8|6560.8|6565.5|6562.5|6558.8|6555.8|0
1668562800000|2022-11-16 01:40:00|6563.9|6560.9|6560.7|6557.7|6565.8|6562.8|6559.1|6556.1|0
1668563100000|2022-11-16 01:45:00|6559.1|6556.1|6555.9|6552.9|6560.7|6557.7|6555.9|6552.9|0
1668563400000|2022-11-16 01:50:00|6556.7|6553.7|6555.1|6552.1|6559.3|6556.3|6554.2|6551.2|0
1668563700000|2022-11-16 01:55:00|6554.2|6551.2|6566|6563|6566|6563|6554.2|6551.2|0
1668564000000|2022-11-16 02:00:00|6565.9|6562.9|6570.7|6567.7|6575.8|6572.8|6563.4|6560.4|0
1668564300000|2022-11-16 02:05:00|6572.4|6569.4|6572.5|6569.5|6574.2|6571.2|6567.4|6564.4|0
1668564600000|2022-11-16 02:10:00|6574.1|6571.1|6575.8|6572.8|6575.8|6572.8|6572.4|6569.4|0
1668564900000|2022-11-16 02:15:00|6577.5|6574.5|6577.4|6574.4|6579.1|6576.1|6574|6571|0
1668565200000|2022-11-16 02:20:00|6575.8|6572.8|6580.8|6577.8|6580.8|6577.8|6575.8|6572.8|0
1668565500000|2022-11-16 02:25:00|6580.7|6577.7|6580.8|6577.8|6582.5|6579.5|6579.1|6576.1|0
1668565800000|2022-11-16 02:30:00|6579.1|6576.1|6580.8|6577.8|6582.5|6579.5|6579.1|6576.1|0
1668566100000|2022-11-16 02:35:00|6579.1|6576.1|6580.9|6577.9|6584.2|6581.2|6577.5|6574.5|0
1668566400000|2022-11-16 02:40:00|6581.7|6578.7|6582.6|6579.6|6584.3|6581.3|6579.2|6576.2|0
1668566700000|2022-11-16 02:45:00|6582.5|6579.5|6580.8|6577.8|6582.5|6579.5|6579.1|6576.1|0
1668567000000|2022-11-16 02:50:00|6579.1|6576.1|6580.7|6577.7|6580.7|6577.7|6577.4|6574.4|0
1668567300000|2022-11-16 02:55:00|6582.4|6579.4|6579.1|6576.1|6584.1|6581.1|6579.1|6576.1|0
1668567600000|2022-11-16 03:00:00|6580.8|6577.8|6577.5|6574.5|6580.8|6577.8|6576.7|6573.7|0
1668567900000|2022-11-16 03:05:00|6576.7|6573.7|6575.8|6572.8|6577.5|6574.5|6574.1|6571.1|0
1668568200000|2022-11-16 03:10:00|6576.6|6573.6|6577.5|6574.5|6580|6577|6575.8|6572.8|0
1668568500000|2022-11-16 03:15:00|6575.8|6572.8|6575.8|6572.8|6577.5|6574.5|6574.1|6571.1|0
1668568800000|2022-11-16 03:20:00|6574.1|6571.1|6572.5|6569.5|6574.2|6571.2|6572.5|6569.5|0
1668569100000|2022-11-16 03:25:00|6574.2|6571.2|6577.5|6574.5|6577.5|6574.5|6572.5|6569.5|0
1668569400000|2022-11-16 03:30:00|6575.8|6572.8|6577.5|6574.5|6577.5|6574.5|6574.1|6571.1|0
1668569700000|2022-11-16 03:35:00|6579.2|6576.2|6582.5|6579.5|6582.5|6579.5|6577.6|6574.6|0
1668570000000|2022-11-16 03:40:00|6582.6|6579.6|6584.2|6581.2|6584.2|6581.2|6582.5|6579.5|0
1668570300000|2022-11-16 03:45:00|6585.9|6582.9|6582.6|6579.6|6587.6|6584.6|6582.6|6579.6|0
1668570600000|2022-11-16 03:50:00|6584.2|6581.2|6580.9|6577.9|6585.9|6582.9|6579.3|6576.3|0
1668570900000|2022-11-16 03:55:00|6581|6578|6580.9|6577.9|6581|6578|6577.6|6574.6|0
1668571200000|2022-11-16 04:00:00|6580.8|6577.8|6579.2|6576.2|6580.9|6577.9|6577.5|6574.5|0
1668571500000|2022-11-16 04:05:00|6578.3|6575.3|6577.4|6574.4|6580.8|6577.8|6576.5|6573.5|0
1668571800000|2022-11-16 04:10:00|6575.7|6572.7|6570.6|6567.6|6575.7|6572.7|6569|6566|0
1668572100000|2022-11-16 04:15:00|6569|6566|6572.4|6569.4|6574|6571|6569|6566|0
1668572400000|2022-11-16 04:20:00|6574|6571|6570.7|6567.7|6574.1|6571.1|6570.7|6567.7|0
1668572700000|2022-11-16 04:25:00|6570.8|6567.8|6574.1|6571.1|6574.1|6571.1|6570.7|6567.7|0
1668573000000|2022-11-16 04:30:00|6574|6571|6570.7|6567.7|6574.1|6571.1|6570.7|6567.7|0
1668573300000|2022-11-16 04:35:00|6571.5|6568.5|6573.7|6570.7|6573.7|6570.7|6570.4|6567.4|0
1668573600000|2022-11-16 04:40:00|6575.4|6572.4|6573.8|6570.8|6577|6574|6573.7|6570.7|0
1668573900000|2022-11-16 04:45:00|6572.2|6569.2|6572.2|6569.2|6575.5|6572.5|6572.2|6569.2|0
1668574200000|2022-11-16 04:50:00|6573.8|6570.8|6572.2|6569.2|6573.9|6570.9|6572.2|6569.2|0
1668574500000|2022-11-16 04:55:00|6572.1|6569.1|6570.5|6567.5|6572.2|6569.2|6568.8|6565.8|0
1668574800000|2022-11-16 05:00:00|6572.1|6569.1|6566.3|6563.3|6572.1|6569.1|6566.3|6563.3|0
1668575100000|2022-11-16 05:05:00|6565.5|6562.5|6582.2|6579.2|6585.5|6582.5|6565.4|6562.4|0
1668575400000|2022-11-16 05:10:00|6583.8|6580.8|6595.3|6592.3|6597|6594|6583.8|6580.8|0
1668575700000|2022-11-16 05:15:00|6597|6594|6601.7|6598.7|6603.4|6600.4|6595.3|6592.3|0
1668576000000|2022-11-16 05:20:00|6601.6|6598.6|6599.9|6596.9|6605|6602|6598.3|6595.3|0
1668576300000|2022-11-16 05:25:00|6601.6|6598.6|6604.8|6601.8|6606.5|6603.5|6599.8|6596.8|0
1668576600000|2022-11-16 05:30:00|6604.7|6601.7|6601.4|6598.4|6604.8|6601.8|6601.4|6598.4|0
1668576900000|2022-11-16 05:35:00|6600.6|6597.6|6599.7|6596.7|6601.4|6598.4|6598|6595|0
1668577200000|2022-11-16 05:40:00|6598.8|6595.8|6601.4|6598.4|6601.4|6598.4|6598|6595|0
1668577500000|2022-11-16 05:45:00|6600.6|6597.6|6607.9|6604.9|6607.9|6604.9|6599.7|6596.7|0
1668577800000|2022-11-16 05:50:00|6606.3|6603.3|6615.7|6612.7|6618.3|6615.3|6603.6|6600.6|0
1668578100000|2022-11-16 05:55:00|6614|6611|6625.7|6622.7|6627.5|6624.5|6614|6611|0
1668578400000|2022-11-16 06:00:00|6624.9|6621.9|6616.9|6613.9|6630.2|6627.2|6616.9|6613.9|0
1668578700000|2022-11-16 06:05:00|6615.2|6612.2|6615.7|6612.7|6617.3|6614.3|6611.9|6608.9|0
1668579000000|2022-11-16 06:10:00|6614.8|6611.8|6613.1|6610.1|6614.9|6611.9|6611.5|6608.5|0
1668579300000|2022-11-16 06:15:00|6614.8|6611.8|6614.8|6611.8|6614.8|6611.8|6613|6610|0
1668579600000|2022-11-16 06:20:00|6613.1|6610.1|6614.8|6611.8|6614.8|6611.8|6613.1|6610.1|0
1668579900000|2022-11-16 06:25:00|6616.4|6613.4|6623.2|6620.2|6624.8|6621.8|6615.6|6612.6|0
1668580200000|2022-11-16 06:30:00|6624.8|6621.8|6622.7|6619.7|6626.3|6623.3|6621.1|6618.1|0
1668580500000|2022-11-16 06:35:00|6621.1|6618.1|6614.3|6611.3|6621.1|6618.1|6614.3|6611.3|0
1668580800000|2022-11-16 06:40:00|6615.9|6612.9|6625.9|6622.9|6625.9|6622.9|6615.9|6612.9|0
1668581100000|2022-11-16 06:45:00|6625.1|6622.1|6618|6615|6627.6|6624.6|6617.6|6614.6|0
1668581400000|2022-11-16 06:50:00|6617.2|6614.2|6618.3|6615.3|6619.9|6616.9|6616.6|6613.6|0
1668581700000|2022-11-16 06:55:00|6619.9|6616.9|6623.6|6620.6|6624.9|6621.9|6617.3|6614.3|0
1668582000000|2022-11-16 07:00:00|6626.9|6623.9|6629.6|6627.6|6634.1|6632.1|6620.1|6618.1|456
1668582300000|2022-11-16 07:05:00|6629.9|6627.9|6628.9|6626.9|6631.4|6629.4|6623.9|6621.9|155
1668582600000|2022-11-16 07:10:00|6629.1|6627.1|6628.4|6626.4|6633.4|6631.4|6626.6|6624.6|94
1668582900000|2022-11-16 07:15:00|6628.6|6626.6|6631.9|6629.9|6632.4|6630.4|6621.6|6619.6|200
1668583200000|2022-11-16 07:20:00|6632.1|6630.1|6632.4|6630.4|6633.6|6631.6|6628.6|6626.6|126
1668583500000|2022-11-16 07:25:00|6632.1|6630.1|6636.4|6634.4|6638.9|6636.9|6630.1|6628.1|1086
1668583800000|2022-11-16 07:30:00|6636.1|6634.1|6634.1|6632.1|6636.4|6634.4|6627.1|6625.1|128
1668584100000|2022-11-16 07:35:00|6633.9|6631.9|6638.6|6636.6|6638.9|6636.9|6631.6|6629.6|83
1668584400000|2022-11-16 07:40:00|6638.1|6636.1|6637.6|6635.6|6640.1|6638.1|6636.1|6634.1|125
1668584700000|2022-11-16 07:45:00|6638.1|6636.1|6635.1|6633.1|6638.6|6636.6|6630.9|6628.9|83
1668585000000|2022-11-16 07:50:00|6634.9|6632.9|6637.4|6635.4|6639.4|6637.4|6634.1|6632.1|197
1668585300000|2022-11-16 07:55:00|6637.6|6635.6|6637.6|6635.6|6645.1|6643.1|6637.4|6635.4|262
1668585600000|2022-11-16 08:00:00|6637.1|6636.1|6654.1|6653.1|6657.6|6656.6|6637.1|6636.1|6729
1668585900000|2022-11-16 08:05:00|6655.4|6654.4|6650.6|6649.6|6656.6|6655.6|6648.1|6647.1|2671
1668586200000|2022-11-16 08:10:00|6650.4|6649.4|6645.1|6644.1|6652.6|6651.6|6640.9|6639.9|877
1668586500000|2022-11-16 08:15:00|6645.6|6644.6|6651.1|6650.1|6652.6|6651.6|6644.4|6643.4|3417
1668586800000|2022-11-16 08:20:00|6651.4|6650.4|6638.6|6637.6|6651.6|6650.6|6637.9|6636.9|1829
1668587100000|2022-11-16 08:25:00|6638.4|6637.4|6637.6|6636.6|6644.4|6643.4|6637.4|6636.4|1635
1668587400000|2022-11-16 08:30:00|6637.4|6636.4|6631.9|6630.9|6639.4|6638.4|6631.4|6630.4|750
1668587700000|2022-11-16 08:35:00|6631.6|6630.6|6630.6|6629.6|6635.1|6634.1|6630.1|6629.1|754
1668588000000|2022-11-16 08:40:00|6630.4|6629.4|6638.1|6637.1|6638.9|6637.9|6629.1|6628.1|658
1668588300000|2022-11-16 08:45:00|6638.4|6637.4|6642.6|6641.6|6643.1|6642.1|6636.9|6635.9|551
1668588600000|2022-11-16 08:50:00|6642.4|6641.4|6643.1|6642.1|6644.4|6643.4|6641.1|6640.1|292
1668588900000|2022-11-16 08:55:00|6643.4|6642.4|6644.6|6643.6|6645.9|6644.9|6640.9|6639.9|1364
1668589200000|2022-11-16 09:00:00|6644.4|6643.4|6644.9|6643.9|6648.4|6647.4|6643.4|6642.4|462
1668589500000|2022-11-16 09:05:00|6645.1|6644.1|6639.9|6638.9|6645.4|6644.4|6637.1|6636.1|411
1668589800000|2022-11-16 09:10:00|6639.6|6638.6|6641.6|6640.6|6642.4|6641.4|6639.4|6638.4|213
1668590100000|2022-11-16 09:15:00|6641.9|6640.9|6639.9|6638.9|6644.1|6643.1|6639.9|6638.9|502
1668590400000|2022-11-16 09:20:00|6640.1|6639.1|6641.9|6640.9|6644.9|6643.9|6638.1|6637.1|335
1668590700000|2022-11-16 09:25:00|6641.4|6640.4|6629.6|6628.6|6643.1|6642.1|6629.1|6628.1|711
1668591000000|2022-11-16 09:30:00|6629.4|6628.4|6626.4|6625.4|6630.4|6629.4|6622.9|6621.9|673
1668591300000|2022-11-16 09:35:00|6625.6|6624.6|6625.6|6624.6|6627.9|6626.9|6623.9|6622.9|290
1668591600000|2022-11-16 09:40:00|6625.4|6624.4|6625.9|6624.9|6632.6|6631.6|6624.1|6623.1|1513
1668591900000|2022-11-16 09:45:00|6626.1|6625.1|6624.9|6623.9|6626.1|6625.1|6622.4|6621.4|1557
1668592200000|2022-11-16 09:50:00|6625.1|6624.1|6623.6|6622.6|6626.9|6625.9|6621.1|6620.1|1015
1668592500000|2022-11-16 09:55:00|6623.4|6622.4|6625.4|6624.4|6628.9|6627.9|6623.4|6622.4|482
1668592800000|2022-11-16 10:00:00|6625.6|6624.6|6632.4|6631.4|6632.9|6631.9|6625.6|6624.6|414
1668593100000|2022-11-16 10:05:00|6632.6|6631.6|6632.6|6631.6|6633.9|6632.9|6631.4|6630.4|3074
1668593400000|2022-11-16 10:10:00|6632.4|6631.4|6640.4|6639.4|6641.1|6640.1|6632.4|6631.4|453
1668593700000|2022-11-16 10:15:00|6640.1|6639.1|6636.9|6635.9|6640.6|6639.6|6635.4|6634.4|808
1668594000000|2022-11-16 10:20:00|6637.1|6636.1|6634.1|6633.1|6639.1|6638.1|6633.9|6632.9|518
1668594300000|2022-11-16 10:25:00|6633.9|6632.9|6629.4|6628.4|6634.9|6633.9|6628.6|6627.6|539
1668594600000|2022-11-16 10:30:00|6629.6|6628.6|6628.9|6627.9|6633.6|6632.6|6628.4|6627.4|2838
1668594900000|2022-11-16 10:35:00|6628.6|6627.6|6625.4|6624.4|6628.9|6627.9|6623.6|6622.6|308
1668595200000|2022-11-16 10:40:00|6625.6|6624.6|6622.4|6621.4|6627.6|6626.6|6622.4|6621.4|365
1668595500000|2022-11-16 10:45:00|6622.6|6621.6|6625.4|6624.4|6625.6|6624.6|6621.6|6620.6|323
1668595800000|2022-11-16 10:50:00|6625.1|6624.1|6621.4|6620.4|6627.9|6626.9|6620.9|6619.9|1332
1668596100000|2022-11-16 10:55:00|6621.6|6620.6|6621.1|6620.1|6623.4|6622.4|6616.9|6615.9|2913
1668596400000|2022-11-16 11:00:00|6620.9|6619.9|6619.6|6618.6|6623.1|6622.1|6618.9|6617.9|3244
1668596700000|2022-11-16 11:05:00|6619.9|6618.9|6604.4|6603.4|6620.1|6619.1|6604.4|6603.4|679
1668597000000|2022-11-16 11:10:00|6604.1|6603.1|6604.9|6603.9|6606.4|6605.4|6600.9|6599.9|775
1668597300000|2022-11-16 11:15:00|6604.4|6603.4|6610.4|6609.4|6612.4|6611.4|6604.4|6603.4|386
1668597600000|2022-11-16 11:20:00|6610.1|6609.1|6609.6|6608.6|6612.6|6611.6|6609.1|6608.1|3508
1668597900000|2022-11-16 11:25:00|6609.4|6608.4|6614.4|6613.4|6614.6|6613.6|6609.1|6608.1|2292
1668598200000|2022-11-16 11:30:00|6614.1|6613.1|6606.4|6605.4|6614.4|6613.4|6602.9|6601.9|2422
1668598500000|2022-11-16 11:35:00|6606.6|6605.6|6606.1|6605.1|6607.9|6606.9|6601.9|6600.9|1912
1668598800000|2022-11-16 11:40:00|6606.4|6605.4|6607.9|6606.9|6609.9|6608.9|6604.4|6603.4|2036
1668599100000|2022-11-16 11:45:00|6607.6|6606.6|6610.6|6609.6|6612.6|6611.6|6606.4|6605.4|375
1668599400000|2022-11-16 11:50:00|6610.9|6609.9|6606.6|6605.6|6613.1|6612.1|6605.9|6604.9|1175
1668599700000|2022-11-16 11:55:00|6606.9|6605.9|6614.6|6613.6|6614.6|6613.6|6606.6|6605.6|481
1668600000000|2022-11-16 12:00:00|6613.9|6612.9|6610.9|6609.9|6614.4|6613.4|6608.1|6607.1|316
1668600300000|2022-11-16 12:05:00|6611.1|6610.1|6605.9|6604.9|6611.9|6610.9|6605.4|6604.4|207
1668600600000|2022-11-16 12:10:00|6605.6|6604.6|6608.9|6607.9|6609.4|6608.4|6605.1|6604.1|1050
1668600900000|2022-11-16 12:15:00|6608.6|6607.6|6608.6|6607.6|6609.4|6608.4|6604.9|6603.9|291
1668601200000|2022-11-16 12:20:00|6608.4|6607.4|6606.6|6605.6|6610.9|6609.9|6606.4|6605.4|417
1668601500000|2022-11-16 12:25:00|6606.4|6605.4|6606.4|6605.4|6606.9|6605.9|6602.4|6601.4|1188
1668601800000|2022-11-16 12:30:00|6606.1|6605.1|6610.1|6609.1|6610.9|6609.9|6604.9|6603.9|247
1668602100000|2022-11-16 12:35:00|6610.4|6609.4|6607.4|6606.4|6610.4|6609.4|6606.1|6605.1|244
1668602400000|2022-11-16 12:40:00|6607.6|6606.6|6612.3|6611.3|6612.8|6611.8|6605.6|6604.6|285
1668602700000|2022-11-16 12:45:00|6612.1|6611.1|6613.3|6612.3|6613.8|6612.8|6610.8|6609.8|376
1668603000000|2022-11-16 12:50:00|6613.1|6612.1|6610.1|6609.1|6613.1|6612.1|6608.6|6607.6|443
1668603300000|2022-11-16 12:55:00|6609.8|6608.8|6612.6|6611.6|6613.3|6612.3|6607.6|6606.6|2860
1668603600000|2022-11-16 13:00:00|6612.3|6611.3|6598.6|6597.6|6612.3|6611.3|6597.1|6596.1|499
1668603900000|2022-11-16 13:05:00|6598.3|6597.3|6600.6|6599.6|6602.1|6601.1|6595.6|6594.6|483
1668604200000|2022-11-16 13:10:00|6600.3|6599.3|6594.8|6593.8|6600.6|6599.6|6594.1|6593.1|462
1668604500000|2022-11-16 13:15:00|6594.6|6593.6|6597.6|6596.6|6599.3|6598.3|6594.3|6593.3|487
1668604800000|2022-11-16 13:20:00|6598.1|6597.1|6602.6|6601.6|6604.8|6603.8|6598.1|6597.1|1661
1668605100000|2022-11-16 13:25:00|6603.1|6602.1|6607.3|6606.3|6609.1|6608.1|6602.8|6601.8|402
1668605400000|2022-11-16 13:30:00|6607.1|6606.1|6605.6|6604.6|6613.8|6612.8|6595.3|6594.3|1260
1668605700000|2022-11-16 13:35:00|6605.3|6604.3|6613.1|6612.1|6614.6|6613.6|6604.8|6603.8|461
1668606000000|2022-11-16 13:40:00|6613.3|6612.3|6616.3|6615.3|6617.6|6616.6|6613.3|6612.3|342
1668606300000|2022-11-16 13:45:00|6616.6|6615.6|6620.1|6619.1|6626.1|6625.1|6615.6|6614.6|562
1668606600000|2022-11-16 13:50:00|6619.8|6618.8|6613.1|6612.1|6620.8|6619.8|6610.8|6609.8|645
1668606900000|2022-11-16 13:55:00|6613.3|6612.3|6615.6|6614.6|6618.6|6617.6|6612.3|6611.3|568
1668607200000|2022-11-16 14:00:00|6616.3|6615.3|6613.1|6612.1|6620.1|6619.1|6612.8|6611.8|1037
1668607500000|2022-11-16 14:05:00|6612.8|6611.8|6617.1|6616.1|6617.6|6616.6|6611.3|6610.3|884
1668607800000|2022-11-16 14:10:00|6616.8|6615.8|6613.1|6612.1|6617.1|6616.1|6611.1|6610.1|490
1668608100000|2022-11-16 14:15:00|6613.3|6612.3|6612.3|6611.3|6615.3|6614.3|6610.1|6609.1|325
1668608400000|2022-11-16 14:20:00|6612.6|6611.6|6609.8|6608.8|6615.8|6614.8|6608.8|6607.8|2507
1668608700000|2022-11-16 14:25:00|6609.3|6608.3|6612.3|6611.3|6613.3|6612.3|6608.1|6607.1|531
1668609000000|2022-11-16 14:30:00|6612.6|6611.6|6618.6|6617.6|6622.1|6621.1|6609.8|6608.8|919
1668609300000|2022-11-16 14:35:00|6618.8|6617.8|6613.1|6612.1|6618.8|6617.8|6611.6|6610.6|702
1668609600000|2022-11-16 14:40:00|6612.8|6611.8|6602.8|6601.8|6613.6|6612.6|6602.6|6601.6|539
1668609900000|2022-11-16 14:45:00|6602.6|6601.6|6592.6|6591.6|6609.8|6608.8|6592.6|6591.6|5032
1668610200000|2022-11-16 14:50:00|6592.3|6591.3|6589.1|6588.1|6597.1|6596.1|6587.1|6586.1|673
1668610500000|2022-11-16 14:55:00|6589.3|6588.3|6588.6|6587.6|6594.6|6593.6|6587.3|6586.3|671
1668610800000|2022-11-16 15:00:00|6588.3|6587.3|6592.3|6591.3|6602.8|6601.8|6588.1|6587.1|4766
1668611100000|2022-11-16 15:05:00|6592.1|6591.1|6593.8|6592.8|6600.8|6599.8|6590.1|6589.1|633
1668611400000|2022-11-16 15:10:00|6593.9|6592.9|6595.9|6594.9|6603.9|6602.9|6593.9|6592.9|393
1668611700000|2022-11-16 15:15:00|6595.7|6594.7|6595.4|6594.4|6599.4|6598.4|6593.4|6592.4|370
1668612000000|2022-11-16 15:20:00|6595.7|6594.7|6603.7|6602.7|6604.9|6603.9|6595.2|6594.2|980
1668612300000|2022-11-16 15:25:00|6603.9|6602.9|6603.2|6602.2|6607.2|6606.2|6601.7|6600.7|1102
1668612600000|2022-11-16 15:30:00|6602.9|6601.9|6606.4|6605.4|6607.9|6606.9|6599.4|6598.4|2347
1668612900000|2022-11-16 15:35:00|6606.7|6605.7|6603.7|6602.7|6607.2|6606.2|6601.7|6600.7|974
1668613200000|2022-11-16 15:40:00|6603.4|6602.4|6602.9|6601.9|6606.2|6605.2|6602.2|6601.2|378
1668613500000|2022-11-16 15:45:00|6602.7|6601.7|6600.7|6599.7|6604.7|6603.7|6599.2|6598.2|1154
1668613800000|2022-11-16 15:50:00|6600.9|6599.9|6593.9|6592.9|6602.7|6601.7|6593.4|6592.4|1002
1668614100000|2022-11-16 15:55:00|6594.2|6593.2|6596.2|6595.2|6596.9|6595.9|6591.9|6590.9|471
1668614400000|2022-11-16 16:00:00|6595.7|6594.7|6598.9|6597.9|6600.9|6599.9|6595.7|6594.7|1277
1668614700000|2022-11-16 16:05:00|6598.7|6597.7|6597.2|6596.2|6601.7|6600.7|6597.2|6596.2|401
1668615000000|2022-11-16 16:10:00|6596.9|6595.9|6600.2|6599.2|6600.7|6599.7|6594.2|6593.2|598
1668615300000|2022-11-16 16:15:00|6599.9|6598.9|6601.2|6600.2|6602.2|6601.2|6598.2|6597.2|454
1668615600000|2022-11-16 16:20:00|6600.9|6599.9|6605.4|6604.4|6607.4|6606.4|6600.7|6599.7|1290
1668615900000|2022-11-16 16:25:00|6605.2|6604.2|6608.7|6607.7|6609.2|6608.2|6602.9|6601.9|1521
1668616200000|2022-11-16 16:30:00|6609.2|6607.2|6606.2|6604.2|6611.4|6609.4|6604.9|6602.9|4894
1668616500000|2022-11-16 16:35:00|6605.9|6603.9|6606.7|6604.7|6609.2|6607.2|6604.9|6602.9|1828
1668616800000|2022-11-16 16:40:00|6606.4|6604.4|6611.2|6609.2|6612.2|6610.2|6604.7|6602.7|1308
1668617100000|2022-11-16 16:45:00|6611.4|6609.4|6612.7|6610.7|6615.7|6613.7|6611.4|6609.4|231
1668617400000|2022-11-16 16:50:00|6612.9|6610.9|6609.7|6607.7|6613.7|6611.7|6608.9|6606.9|202
1668617700000|2022-11-16 16:55:00|6609.4|6607.4|6610.4|6608.4|6613.9|6611.9|6608.4|6606.4|167
1668618000000|2022-11-16 17:00:00|6610.2|6608.2|6607.7|6605.7|6611.9|6609.9|6606.4|6604.4|130
1668618300000|2022-11-16 17:05:00|6607.4|6605.4|6611.9|6609.9|6613.7|6611.7|6606.4|6604.4|129
1668618600000|2022-11-16 17:10:00|6611.7|6609.7|6607.4|6605.4|6612.9|6610.9|6606.4|6604.4|214
1668618900000|2022-11-16 17:15:00|6607.2|6605.2|6603.9|6601.9|6607.9|6605.9|6602.9|6600.9|57
1668619200000|2022-11-16 17:20:00|6604.2|6602.2|6605.2|6603.2|6607.2|6605.2|6601.9|6599.9|372
1668619500000|2022-11-16 17:25:00|6604.9|6602.9|6608.9|6606.9|6612.2|6610.2|6604.4|6602.4|247
1668619800000|2022-11-16 17:30:00|6608.7|6606.7|6605.7|6603.7|6610.4|6608.4|6604.4|6602.4|203
1668620100000|2022-11-16 17:35:00|6605.9|6603.9|6608.7|6606.7|6610.2|6608.2|6605.2|6603.2|146
1668620400000|2022-11-16 17:40:00|6608.9|6606.9|6614.7|6612.7|6615.7|6613.7|6607.9|6605.9|69
1668620700000|2022-11-16 17:45:00|6614.4|6612.4|6614.9|6612.9|6620.7|6618.7|6613.2|6611.2|171
1668621000000|2022-11-16 17:50:00|6615.2|6613.2|6617.9|6615.9|6625.2|6623.2|6613.2|6611.2|1264
1668621300000|2022-11-16 17:55:00|6618.2|6616.2|6619.9|6617.9|6622.4|6620.4|6617.9|6615.9|244
1668621600000|2022-11-16 18:00:00|6619.7|6617.7|6615.7|6613.7|6619.7|6617.7|6613.7|6611.7|139
1668621900000|2022-11-16 18:05:00|6614.9|6612.9|6616.4|6614.4|6617.7|6615.7|6614.2|6612.2|21
1668622200000|2022-11-16 18:10:00|6616.7|6614.7|6617.9|6615.9|6620.4|6618.4|6616.4|6614.4|18
1668622500000|2022-11-16 18:15:00|6618.2|6616.2|6611.9|6609.9|6618.7|6616.7|6611.7|6609.7|52
1668622800000|2022-11-16 18:20:00|6612.2|6610.2|6613.4|6611.4|6614.4|6612.4|6610.9|6608.9|60
1668623100000|2022-11-16 18:25:00|6613.2|6611.2|6611.4|6609.4|6614.4|6612.4|6610.7|6608.7|37
1668623400000|2022-11-16 18:30:00|6611.2|6609.2|6602.4|6600.4|6613.7|6611.7|6602.4|6600.4|80
1668623700000|2022-11-16 18:35:00|6602.7|6600.7|6606.2|6604.2|6606.4|6604.4|6602.4|6600.4|46
1668624000000|2022-11-16 18:40:00|6606.4|6604.4|6606.4|6604.4|6608.4|6606.4|6605.4|6603.4|52
1668624300000|2022-11-16 18:45:00|6606.7|6604.7|6603.9|6601.9|6606.9|6604.9|6603.4|6601.4|29
1668624600000|2022-11-16 18:50:00|6603.7|6601.7|6602.9|6600.9|6604.7|6602.7|6601.4|6599.4|57
1668624900000|2022-11-16 18:55:00|6603.2|6601.2|6599.9|6597.9|6604.2|6602.2|6598.2|6596.2|44
1668625200000|2022-11-16 19:00:00|6599.7|6597.7|6603.9|6601.9|6604.4|6602.4|6598.9|6596.9|24
1668625500000|2022-11-16 19:05:00|6604.2|6602.2|6605.4|6603.4|6605.4|6603.4|6601.4|6599.4|25
1668625800000|2022-11-16 19:10:00|6605.2|6603.2|6604.9|6602.9|6605.9|6603.9|6603.9|6601.9|21
1668626100000|2022-11-16 19:15:00|6605.2|6603.2|6605.2|6603.2|6606.4|6604.4|6602.4|6600.4|31
1668626400000|2022-11-16 19:20:00|6604.9|6602.9|6608.2|6606.2|6609.4|6607.4|6604.4|6602.4|17
1668626700000|2022-11-16 19:25:00|6607.9|6605.9|6607.4|6605.4|6610.4|6608.4|6607.2|6605.2|13
1668627000000|2022-11-16 19:30:00|6607.7|6605.7|6603.9|6601.9|6608.2|6606.2|6600.9|6598.9|26
1668627300000|2022-11-16 19:35:00|6604.2|6602.2|6611.7|6609.7|6613.4|6611.4|6603.4|6601.4|72
1668627600000|2022-11-16 19:40:00|6611.4|6609.4|6609.4|6607.4|6612.7|6610.7|6608.7|6606.7|45
1668627900000|2022-11-16 19:45:00|6609.2|6607.2|6606.4|6604.4|6610.4|6608.4|6605.9|6603.9|47
1668628200000|2022-11-16 19:50:00|6606.7|6604.7|6609.9|6607.9|6611.7|6609.7|6606.2|6604.2|35
1668628500000|2022-11-16 19:55:00|6610.2|6608.2|6611.9|6609.9|6612.2|6610.2|6608.4|6606.4|34
1668628800000|2022-11-16 20:00:00|6611.7|6609.7|6608.4|6606.4|6612.7|6610.7|6606.9|6604.9|56
1668629100000|2022-11-16 20:05:00|6608.2|6606.2|6602.7|6600.7|6609.9|6607.9|6601.4|6599.4|80
1668629400000|2022-11-16 20:10:00|6602.9|6600.9|6603.9|6601.9|6604.4|6602.4|6601.7|6599.7|31
1668629700000|2022-11-16 20:15:00|6604.2|6602.2|6601.9|6599.9|6605.4|6603.4|6600.7|6598.7|38
1668630000000|2022-11-16 20:20:00|6601.7|6599.7|6604.4|6602.4|6605.4|6603.4|6601.7|6599.7|21
1668630300000|2022-11-16 20:25:00|6604.7|6602.7|6604.4|6602.4|6607.2|6605.2|6603.9|6601.9|70
1668630600000|2022-11-16 20:30:00|6604.7|6602.7|6601.9|6599.9|6606.9|6604.9|6601.4|6599.4|68
1668630900000|2022-11-16 20:35:00|6601.7|6599.7|6601.2|6599.2|6603.4|6601.4|6600.2|6598.2|97
1668631200000|2022-11-16 20:40:00|6600.9|6598.9|6605.2|6603.2|6605.4|6603.4|6599.4|6597.4|119
1668631500000|2022-11-16 20:45:00|6604.9|6602.9|6602.2|6600.2|6604.9|6602.9|6601.2|6599.2|220
1668631800000|2022-11-16 20:50:00|6601.9|6599.9|6607.2|6605.2|6608.2|6606.2|6601.7|6599.7|117
1668632100000|2022-11-16 20:55:00|6606.9|6604.9|6599.9|6597.9|6606.9|6604.9|6598.2|6596.2|138
1668632400000|2022-11-16 21:00:00|6614.4|6612.4|6606.5|6602.5|6614.4|6612.4|6601|6597|0
1668632700000|2022-11-16 21:05:00|6606.9|6602.9|6608.2|6604.2|6609.2|6605.2|6604.5|6600.5|0
1668633000000|2022-11-16 21:10:00|6607.5|6603.5|6616.3|6612.3|6616.7|6612.7|6607.3|6603.3|0
1668633300000|2022-11-16 21:15:00|6616.4|6612.4|6611.6|6607.6|6617|6613|6610.9|6606.9|0
1668633600000|2022-11-16 21:20:00|6611.5|6607.5|6616.9|6612.9|6620|6616|6607|6603|0
1668633900000|2022-11-16 21:25:00|6617.2|6613.2|6614.4|6610.4|6617.6|6613.6|6614|6610|0
1668634200000|2022-11-16 21:30:00|6614.3|6610.3|6611.1|6607.1|6614.3|6610.3|6609.4|6605.4|0
1668634500000|2022-11-16 21:35:00|6610.9|6606.9|6610.4|6606.4|6611.7|6607.7|6610.1|6606.1|0
1668634800000|2022-11-16 21:40:00|6610.2|6606.2|6609.4|6605.4|6611.4|6607.4|6608|6604|0
1668635100000|2022-11-16 21:45:00|6609|6605|6609.6|6605.6|6610.9|6606.9|6608|6604|0
1668635400000|2022-11-16 21:50:00|6609.8|6605.8|6610.1|6606.1|6612.6|6608.6|6609.4|6605.4|0
1668635700000|2022-11-16 21:55:00|6610.4|6606.4|6609.9|6605.9|6610.6|6606.6|6607.7|6603.7|0
1668636000000|2022-11-16 22:00:00|6609.8|6605.8|6610.1|6606.1|6610.1|6606.1|6609.6|6605.6|0
1668636300000|2022-11-16 22:05:00|6609.9|6605.9|6609.4|6605.4|6610.3|6606.3|6609.4|6605.4|0
1668636600000|2022-11-16 22:10:00|6609.9|6605.9|6609.6|6605.6|6609.9|6605.9|6608.9|6604.9|0
1668636900000|2022-11-16 22:15:00|6609.1|6605.1|6609.6|6605.6|6609.8|6605.8|6609.1|6605.1|0
1668637200000|2022-11-16 22:20:00|6609.8|6605.8|6609.8|6605.8|6609.8|6605.8|6609.3|6605.3|0
1668637500000|2022-11-16 22:25:00|6610|6606|6609.4|6605.4|6610|6606|6609.4|6605.4|0
1668637800000|2022-11-16 22:30:00|6609.3|6605.3|6608.6|6604.6|6609.3|6605.3|6608.4|6604.4|0
1668638100000|2022-11-16 22:35:00|6608.4|6604.4|6609.4|6605.4|6609.6|6605.6|6608.4|6604.4|0
1668638400000|2022-11-16 22:40:00|6609.6|6605.6|6610.1|6606.1|6610.3|6606.3|6609.6|6605.6|0
1668638700000|2022-11-16 22:45:00|6610.3|6606.3|6609.9|6605.9|6611|6607|6609.9|6605.9|0
1668639000000|2022-11-16 22:50:00|6610.1|6606.1|6611.1|6607.1|6611.5|6607.5|6609.9|6605.9|0
1668639300000|2022-11-16 22:55:00|6611.5|6607.5|6612.2|6608.2|6612.7|6608.7|6610.6|6606.6|0
1668639600000|2022-11-16 23:00:00|6613.3|6609.3|6611.8|6607.8|6614.9|6610.9|6611.5|6607.5|0
1668639900000|2022-11-16 23:05:00|6612.1|6608.1|6611.8|6607.8|6613.5|6609.5|6611.4|6607.4|0
1668640200000|2022-11-16 23:10:00|6612.1|6608.1|6610.6|6606.6|6613.1|6609.1|6610.2|6606.2|0
1668640500000|2022-11-16 23:15:00|6610.9|6606.9|6610.9|6606.9|6611.4|6607.4|6609.2|6605.2|0
1668640800000|2022-11-16 23:20:00|6610.6|6606.6|6609.9|6605.9|6611.7|6607.7|6609.2|6605.2|0
1668641100000|2022-11-16 23:25:00|6610|6606|6610.9|6606.9|6610.9|6606.9|6609.5|6605.5|0
1668641400000|2022-11-16 23:30:00|6610.6|6606.6|6610.6|6606.6|6611.4|6607.4|6609.9|6605.9|0
1668641700000|2022-11-16 23:35:00|6610.9|6606.9|6611.4|6607.4|6611.4|6607.4|6609.9|6605.9|0
1668642000000|2022-11-16 23:40:00|6610.9|6606.9|6611.8|6607.8|6612.8|6608.8|6610.9|6606.9|0
1668642300000|2022-11-16 23:45:00|6611.6|6607.6|6611.8|6607.8|6612.4|6608.4|6610.2|6606.2|0
1668642600000|2022-11-16 23:50:00|6611.6|6607.6|6611.9|6607.9|6613.8|6609.8|6611.2|6607.2|0
1668642900000|2022-11-16 23:55:00|6612.1|6608.1|6613.4|6609.4|6613.4|6609.4|6611.5|6607.5|0
1668643200000|2022-11-17 00:00:00|6613|6609|6614.4|6610.4|6615.4|6611.4|6612.7|6608.7|0
1668643500000|2022-11-17 00:05:00|6614.7|6610.7|6615.8|6611.8|6615.9|6611.9|6614.1|6610.1|0
1668643800000|2022-11-17 00:10:00|6616.1|6612.1|6615.1|6611.1|6616.1|6612.1|6614.7|6610.7|0
1668644100000|2022-11-17 00:15:00|6614.7|6610.7|6605.7|6602.7|6615.1|6611.6|6602.1|6599.1|0
1668644400000|2022-11-17 00:20:00|6607.4|6604.4|6607.3|6604.3|6609|6606|6607.3|6604.3|0
1668644700000|2022-11-17 00:25:00|6607.4|6604.4|6609|6606|6610.7|6607.7|6607.4|6604.4|0
1668645000000|2022-11-17 00:30:00|6607.4|6604.4|6605.7|6602.7|6609|6606|6604|6601|0
1668645300000|2022-11-17 00:35:00|6607.4|6604.4|6605.7|6602.7|6607.4|6604.4|6605.7|6602.7|0
1668645600000|2022-11-17 00:40:00|6604|6601|6602.3|6599.3|6604|6601|6602.3|6599.3|0
1668645900000|2022-11-17 00:45:00|6602.4|6599.4|6605.7|6602.7|6607.4|6604.4|6602.3|6599.3|0
1668646200000|2022-11-17 00:50:00|6607.4|6604.4|6605.7|6602.7|6607.4|6604.4|6605.7|6602.7|0
1668646500000|2022-11-17 00:55:00|6607.4|6604.4|6609.9|6606.9|6610.7|6607.7|6607.4|6604.4|0
1668646800000|2022-11-17 01:00:00|6610.7|6607.7|6609.1|6606.1|6610.8|6607.8|6607.4|6604.4|0
1668647100000|2022-11-17 01:05:00|6609|6606|6614.1|6611.1|6614.9|6611.9|6609|6606|0
1668647400000|2022-11-17 01:10:00|6615.8|6612.8|6614|6611|6615.8|6612.8|6612.3|6609.3|0
1668647700000|2022-11-17 01:15:00|6612.3|6609.3|6612.3|6609.3|6614|6611|6610.6|6607.6|0
1668648000000|2022-11-17 01:20:00|6610.7|6607.7|6610.7|6607.7|6612.4|6609.4|6609.1|6606.1|0
1668648300000|2022-11-17 01:25:00|6609.9|6606.9|6609|6606|6610.7|6607.7|6609|6606|0
1668648600000|2022-11-17 01:30:00|6609.1|6606.1|6610.7|6607.7|6610.7|6607.7|6609|6606|0
1668648900000|2022-11-17 01:35:00|6610.6|6607.6|6610.7|6607.7|6610.7|6607.7|6607.3|6604.3|0
1668649200000|2022-11-17 01:40:00|6612.4|6609.4|6609|6606|6612.4|6609.4|6609|6606|0
1668649500000|2022-11-17 01:45:00|6607.3|6604.3|6604|6601|6609|6606|6603.9|6600.9|0
1668649800000|2022-11-17 01:50:00|6603.9|6600.9|6600.6|6597.6|6605.6|6602.6|6600.6|6597.6|0
1668650100000|2022-11-17 01:55:00|6600.5|6597.5|6603.9|6600.9|6603.9|6600.9|6598.9|6595.9|0
1668650400000|2022-11-17 02:00:00|6602.2|6599.2|6605.6|6602.6|6605.6|6602.6|6602.2|6599.2|0
1668650700000|2022-11-17 02:05:00|6605.5|6602.5|6602.2|6599.2|6605.5|6602.5|6602.2|6599.2|0
1668651000000|2022-11-17 02:10:00|6602.1|6599.1|6602.1|6599.1|6602.2|6599.2|6598.8|6595.8|0
1668651300000|2022-11-17 02:15:00|6600.5|6597.5|6602.2|6599.2|6602.2|6599.2|6600.5|6597.5|0
1668651600000|2022-11-17 02:20:00|6600.6|6597.6|6597.2|6594.2|6600.6|6597.6|6597.2|6594.2|0
1668651900000|2022-11-17 02:25:00|6597.3|6594.3|6597.3|6594.3|6598.9|6595.9|6595.6|6592.6|0
1668652200000|2022-11-17 02:30:00|6595.6|6592.6|6602.2|6599.2|6602.3|6599.3|6595.6|6592.6|0
1668652500000|2022-11-17 02:35:00|6601.4|6598.4|6602.2|6599.2|6602.2|6599.2|6598.9|6595.9|0
1668652800000|2022-11-17 02:40:00|6602.3|6599.3|6602.2|6599.2|6603.9|6600.9|6602.2|6599.2|0
1668653100000|2022-11-17 02:45:00|6603.1|6600.1|6603.9|6600.9|6604.8|6601.8|6602.2|6599.2|0
1668653400000|2022-11-17 02:50:00|6602.2|6599.2|6602.3|6599.3|6603.9|6600.9|6602.2|6599.2|0
1668653700000|2022-11-17 02:55:00|6602.2|6599.2|6603.9|6600.9|6605.6|6602.6|6602.2|6599.2|0
1668654000000|2022-11-17 03:00:00|6602.2|6599.2|6600.6|6597.6|6603.9|6600.9|6598.9|6595.9|0
1668654300000|2022-11-17 03:05:00|6599.7|6596.7|6602.3|6599.3|6602.3|6599.3|6598.9|6595.9|0
1668654600000|2022-11-17 03:10:00|6600.6|6597.6|6600.6|6597.6|6600.6|6597.6|6600.6|6597.6|0
1668654900000|2022-11-17 03:15:00|6602.3|6599.3|6600.6|6597.6|6602.3|6599.3|6598.9|6595.9|0
1668655200000|2022-11-17 03:20:00|6602.3|6599.3|6602.2|6599.2|6602.3|6599.3|6600.6|6597.6|0
1668655500000|2022-11-17 03:25:00|6600.6|6597.6|6600.6|6597.6|6600.6|6597.6|6600.5|6597.5|0
1668655800000|2022-11-17 03:30:00|6600.5|6597.5|6600.6|6597.6|6600.6|6597.6|6600.5|6597.5|0
1668656400000|2022-11-17 03:40:00|6601.4|6598.4|6602.2|6599.2|6603.9|6600.9|6601.4|6598.4|0
1668656700000|2022-11-17 03:45:00|6602.3|6599.3|6602.2|6599.2|6602.3|6599.3|6602.2|6599.2|0
1668657000000|2022-11-17 03:50:00|6602.3|6599.3|6602.3|6599.3|6602.3|6599.3|6600.6|6597.6|0
1668657300000|2022-11-17 03:55:00|6603.9|6600.9|6604|6601|6605.6|6602.6|6603.9|6600.9|0
1668657600000|2022-11-17 04:00:00|6605.6|6602.6|6603.9|6600.9|6605.6|6602.6|6603.9|6600.9|0
1668657900000|2022-11-17 04:05:00|6602.2|6599.2|6602.3|6599.3|6602.3|6599.3|6602.2|6599.2|0
1668658200000|2022-11-17 04:10:00|6602.2|6599.2|6604|6601|6604|6601|6602.2|6599.2|0
1668658500000|2022-11-17 04:15:00|6603.9|6600.9|6608.8|6605.8|6608.8|6605.8|6603.9|6600.9|0
1668658800000|2022-11-17 04:20:00|6607.2|6604.2|6606.5|6603.5|6608.7|6605.7|6606.5|6603.5|0
1668659100000|2022-11-17 04:25:00|6606.6|6603.6|6608.2|6605.2|6608.2|6605.2|6606.5|6603.5|0
1668659400000|2022-11-17 04:30:00|6606.6|6603.6|6606.4|6603.4|6608.2|6605.2|6606.4|6603.4|0
1668659700000|2022-11-17 04:35:00|6605.6|6602.6|6606.4|6603.4|6606.4|6603.4|6604.8|6601.8|0
1668660000000|2022-11-17 04:40:00|6604.8|6601.8|6606.4|6603.4|6606.4|6603.4|6604.7|6601.7|0
1668660600000|2022-11-17 04:50:00|6604.7|6601.7|6604.7|6601.7|6604.8|6601.8|6604.7|6601.7|0
1668660900000|2022-11-17 04:55:00|6604.8|6601.8|6603|6600|6604.8|6601.8|6603|6600|0
1668661200000|2022-11-17 05:00:00|6603.9|6600.9|6606.4|6603.4|6608.1|6605.1|6603.9|6600.9|0
1668661500000|2022-11-17 05:05:00|6606.5|6603.5|6608.2|6605.2|6608.2|6605.2|6606.5|6603.5|0
1668661800000|2022-11-17 05:10:00|6606.5|6603.5|6608.2|6605.2|6608.2|6605.2|6606.5|6603.5|0
1668662100000|2022-11-17 05:15:00|6608.3|6605.3|6610|6607|6610|6607|6608.2|6605.2|0
1668662400000|2022-11-17 05:20:00|6611.7|6608.7|6611.7|6608.7|6613.4|6610.4|6611.7|6608.7|0
1668662700000|2022-11-17 05:25:00|6613.4|6610.4|6611.7|6608.7|6613.4|6610.4|6611.7|6608.7|0
1668663000000|2022-11-17 05:30:00|6610|6607|6610|6607|6611.7|6608.7|6610|6607|0
1668663300000|2022-11-17 05:35:00|6609.9|6606.9|6611.5|6608.5|6611.6|6608.6|6609.9|6606.9|0
1668663600000|2022-11-17 05:40:00|6612.3|6609.3|6613.4|6610.4|6614.9|6611.9|6611.5|6608.5|0
1668663900000|2022-11-17 05:45:00|6611.7|6608.7|6610.1|6607.1|6611.8|6608.8|6610.1|6607.1|0
1668664200000|2022-11-17 05:50:00|6610|6607|6608.5|6605.5|6611.7|6608.7|6608.4|6605.4|0
1668664500000|2022-11-17 05:55:00|6609.3|6606.3|6608.4|6605.4|6610.1|6607.1|6607.6|6604.6|0
1668664800000|2022-11-17 06:00:00|6608.5|6605.5|6615.2|6612.2|6616.8|6613.8|6608.4|6605.4|0
1668665100000|2022-11-17 06:05:00|6616|6613|6619.9|6616.9|6621.6|6618.6|6615|6612|0
1668665400000|2022-11-17 06:10:00|6620|6617|6622.8|6619.8|6623.2|6620.2|6620|6617|0
1668665700000|2022-11-17 06:15:00|6622.9|6619.9|6622.7|6619.7|6622.9|6619.9|6621|6618|0
1668666000000|2022-11-17 06:20:00|6622.5|6619.5|6620.8|6617.8|6622.5|6619.5|6620.8|6617.8|0
1668666300000|2022-11-17 06:25:00|6621.6|6618.6|6626.5|6623.5|6627.4|6624.4|6621.6|6618.6|0
1668666600000|2022-11-17 06:30:00|6625.6|6622.6|6626|6623|6627.4|6624.4|6624.8|6621.8|0
1668666900000|2022-11-17 06:35:00|6627.6|6624.6|6625.9|6622.9|6627.7|6624.7|6625.9|6622.9|0
1668667200000|2022-11-17 06:40:00|6626.7|6623.7|6631.5|6628.5|6631.6|6628.6|6625.6|6622.6|0
1668667500000|2022-11-17 06:45:00|6630.7|6627.7|6635.7|6632.7|6637.9|6634.9|6629.4|6626.4|0
1668667800000|2022-11-17 06:50:00|6637.4|6634.4|6628.1|6625.1|6637.4|6634.4|6628.1|6625.1|0
1668668100000|2022-11-17 06:55:00|6628|6625|6628.1|6625.1|6628.1|6625.1|6626.4|6623.4|0
1668668400000|2022-11-17 07:00:00|6628.6|6624.6|6625.9|6623.9|6628.6|6624.6|6617.4|6615.4|197
1668668700000|2022-11-17 07:05:00|6625.7|6623.7|6625.9|6623.9|6627.2|6625.2|6622.4|6620.4|64
1668669000000|2022-11-17 07:10:00|6626.2|6624.2|6622.4|6620.4|6626.7|6624.7|6622.2|6620.2|50
1668669300000|2022-11-17 07:15:00|6622.2|6620.2|6620.9|6618.9|6622.7|6620.7|6619.7|6617.7|33
1668669600000|2022-11-17 07:20:00|6621.2|6619.2|6621.2|6619.2|6624.4|6622.4|6620.4|6618.4|106
1668669900000|2022-11-17 07:25:00|6620.9|6618.9|6622.4|6620.4|6624.9|6622.9|6620.9|6618.9|29
1668670200000|2022-11-17 07:30:00|6622.7|6620.7|6629.7|6627.7|6631.9|6629.9|6622.7|6620.7|91
1668670500000|2022-11-17 07:35:00|6629.4|6627.4|6632.2|6630.2|6633.7|6631.7|6627.9|6625.9|111
1668670800000|2022-11-17 07:40:00|6631.9|6629.9|6628.7|6626.7|6632.4|6630.4|6627.9|6625.9|57
1668671100000|2022-11-17 07:45:00|6628.4|6626.4|6628.7|6626.7|6628.9|6626.9|6625.9|6623.9|36
1668671400000|2022-11-17 07:50:00|6628.4|6626.4|6626.4|6624.4|6629.4|6627.4|6624.2|6622.2|49
1668671700000|2022-11-17 07:55:00|6625.7|6623.7|6625.4|6623.4|6631.2|6629.2|6625.4|6623.4|172
1668672000000|2022-11-17 08:00:00|6624.9|6623.9|6627.4|6626.4|6634.7|6633.7|6623.2|6622.2|773
1668672300000|2022-11-17 08:05:00|6627.2|6626.2|6623.9|6622.9|6634.2|6633.2|6623.7|6622.7|599
1668672600000|2022-11-17 08:10:00|6624.4|6623.4|6621.4|6620.4|6627.9|6626.9|6619.9|6618.9|401
1668672900000|2022-11-17 08:15:00|6622.4|6621.4|6630.9|6629.9|6636.2|6635.2|6621.4|6620.4|698
1668673200000|2022-11-17 08:20:00|6631.2|6630.2|6623.9|6622.9|6631.9|6630.9|6621.9|6620.9|626
1668673500000|2022-11-17 08:25:00|6623.4|6622.4|6617.4|6616.4|6623.4|6622.4|6615.7|6614.7|697
1668673800000|2022-11-17 08:30:00|6617.2|6616.2|6618.9|6617.9|6619.7|6618.7|6612.9|6611.9|217
1668674100000|2022-11-17 08:35:00|6619.2|6618.2|6617.4|6616.4|6620.9|6619.9|6616.4|6615.4|2346
1668674400000|2022-11-17 08:40:00|6617.7|6616.7|6609.4|6608.4|6617.9|6616.9|6608.9|6607.9|183
1668674700000|2022-11-17 08:45:00|6609.7|6608.7|6609.2|6608.2|6613.9|6612.9|6608.2|6607.2|147
1668675000000|2022-11-17 08:50:00|6608.9|6607.9|6604.4|6603.4|6609.7|6608.7|6604.4|6603.4|650
1668675300000|2022-11-17 08:55:00|6604.7|6603.7|6601.9|6600.9|6608.4|6607.4|6601.7|6600.7|253
1668675600000|2022-11-17 09:00:00|6601.7|6600.7|6597.9|6596.9|6603.4|6602.4|6596.4|6595.4|1175
1668675900000|2022-11-17 09:05:00|6598.4|6597.4|6596.2|6595.2|6599.9|6598.9|6590.4|6589.4|964
1668676200000|2022-11-17 09:10:00|6595.9|6594.9|6594.4|6593.4|6600.4|6599.4|6593.4|6592.4|326
1668676500000|2022-11-17 09:15:00|6594.2|6593.2|6595.9|6594.9|6596.4|6595.4|6592.9|6591.9|146
1668676800000|2022-11-17 09:20:00|6596.2|6595.2|6591.9|6590.9|6598.4|6597.4|6589.9|6588.9|155
1668677100000|2022-11-17 09:25:00|6592.2|6591.2|6589.9|6588.9|6595.2|6594.2|6589.9|6588.9|2399
1668677400000|2022-11-17 09:30:00|6589.7|6588.7|6584.9|6583.9|6591.2|6590.2|6583.2|6582.2|332
1668677700000|2022-11-17 09:35:00|6584.7|6583.7|6579.9|6578.9|6584.7|6583.7|6578.7|6577.7|348
1668678000000|2022-11-17 09:40:00|6579.7|6578.7|6576.7|6575.7|6584.7|6583.7|6576.7|6575.7|757
1668678300000|2022-11-17 09:45:00|6576.9|6575.9|6578.9|6577.9|6581.7|6580.7|6576.9|6575.9|265
1668678600000|2022-11-17 09:50:00|6578.7|6577.7|6574.9|6573.9|6578.7|6577.7|6570.4|6569.4|297
1668678900000|2022-11-17 09:55:00|6574.7|6573.7|6571.9|6570.9|6575.4|6574.4|6568.9|6567.9|817
1668679200000|2022-11-17 10:00:00|6572.2|6571.2|6575.9|6574.9|6578.2|6577.2|6571.7|6570.7|299
1668679500000|2022-11-17 10:05:00|6575.7|6574.7|6576.9|6575.9|6582.4|6581.4|6575.7|6574.7|167
1668679800000|2022-11-17 10:10:00|6576.7|6575.7|6575.9|6574.9|6577.2|6576.2|6570.2|6569.2|3987
1668680100000|2022-11-17 10:15:00|6575.7|6574.7|6579.9|6578.9|6580.4|6579.4|6573.4|6572.4|118
1668680400000|2022-11-17 10:20:00|6579.7|6578.7|6581.4|6580.4|6582.7|6581.7|6576.9|6575.9|130
1668680700000|2022-11-17 10:25:00|6581.2|6580.2|6580.9|6579.9|6583.9|6582.9|6579.9|6578.9|95
1668681000000|2022-11-17 10:30:00|6581.2|6580.2|6572.9|6571.9|6581.4|6580.4|6572.9|6571.9|98
1668681300000|2022-11-17 10:35:00|6572.7|6571.7|6570.9|6569.9|6572.7|6571.7|6568.9|6567.9|86
1668681600000|2022-11-17 10:40:00|6570.7|6569.7|6570.9|6569.9|6572.9|6571.9|6568.9|6567.9|132
1668681900000|2022-11-17 10:45:00|6570.7|6569.7|6563.7|6562.7|6571.4|6570.4|6562.7|6561.7|2658
1668682200000|2022-11-17 10:50:00|6563.9|6562.9|6555.9|6554.9|6564.2|6563.2|6554.7|6553.7|4448
1668682500000|2022-11-17 10:55:00|6556.2|6555.2|6552.2|6551.2|6556.4|6555.4|6550.7|6549.7|450
1668682800000|2022-11-17 11:00:00|6551.9|6550.9|6558.9|6557.9|6562.4|6561.4|6551.2|6550.2|430
1668683100000|2022-11-17 11:05:00|6558.7|6557.7|6562.4|6561.4|6564.9|6563.9|6558.4|6557.4|273
1668683400000|2022-11-17 11:10:00|6562.2|6561.2|6554.7|6553.7|6562.2|6561.2|6554.7|6553.7|180
1668683700000|2022-11-17 11:15:00|6554.4|6553.4|6557.2|6556.2|6560.2|6559.2|6554.2|6553.2|139
1668684000000|2022-11-17 11:20:00|6556.9|6555.9|6556.4|6555.4|6559.7|6558.7|6554.7|6553.7|151
1668684300000|2022-11-17 11:25:00|6556.2|6555.2|6556.9|6555.9|6557.7|6556.7|6554.2|6553.2|88
1668684600000|2022-11-17 11:30:00|6556.7|6555.7|6561.2|6560.2|6562.4|6561.4|6556.2|6555.2|3353
1668684900000|2022-11-17 11:35:00|6560.9|6559.9|6551.9|6550.9|6564.2|6563.2|6549.2|6548.2|5187
1668685200000|2022-11-17 11:40:00|6551.7|6550.7|6556.9|6555.9|6557.7|6556.7|6550.2|6549.2|135
1668685500000|2022-11-17 11:45:00|6557.2|6556.2|6560.9|6559.9|6563.7|6562.7|6556.7|6555.7|146
1668685800000|2022-11-17 11:50:00|6561.2|6560.2|6561.4|6560.4|6567.4|6566.4|6559.9|6558.9|157
1668686100000|2022-11-17 11:55:00|6561.2|6560.2|6561.7|6560.7|6562.9|6561.9|6558.2|6557.2|1107
1668686400000|2022-11-17 12:00:00|6562.7|6561.7|6559.2|6558.2|6564.7|6563.7|6558.7|6557.7|140
1668686700000|2022-11-17 12:05:00|6558.9|6557.9|6562.7|6561.7|6562.9|6561.9|6556.4|6555.4|149
1668687000000|2022-11-17 12:10:00|6562.9|6561.9|6560.9|6559.9|6562.9|6561.9|6559.2|6558.2|93
1668687300000|2022-11-17 12:15:00|6561.4|6560.4|6557.9|6556.9|6563.7|6562.7|6556.4|6555.4|116
1668687600000|2022-11-17 12:20:00|6557.7|6556.7|6556.2|6555.2|6559.2|6558.2|6552.7|6551.7|221
1668687900000|2022-11-17 12:25:00|6555.9|6554.9|6558.2|6557.2|6567.9|6566.9|6555.9|6554.9|367
1668688200000|2022-11-17 12:30:00|6558.4|6557.4|6553.2|6552.2|6559.7|6558.7|6551.7|6550.7|238
1668688500000|2022-11-17 12:35:00|6552.4|6551.4|6552.7|6551.7|6557.4|6556.4|6551.4|6550.4|435
1668688800000|2022-11-17 12:40:00|6552.8|6551.8|6550.8|6549.8|6555.5|6554.5|6550|6549|2654
1668689100000|2022-11-17 12:45:00|6551.3|6550.3|6548|6547|6551.3|6550.3|6546.8|6545.8|166
1668689400000|2022-11-17 12:50:00|6548.3|6547.3|6551.5|6550.5|6552.8|6551.8|6548.3|6547.3|102
1668689700000|2022-11-17 12:55:00|6551.8|6550.8|6547.3|6546.3|6552.8|6551.8|6545|6544|137
1668690000000|2022-11-17 13:00:00|6548|6547|6540.3|6539.3|6548.8|6547.8|6539|6538|320
1668690300000|2022-11-17 13:05:00|6540|6539|6538|6537|6540.8|6539.8|6535|6534|244
1668690600000|2022-11-17 13:10:00|6537.8|6536.8|6539.5|6538.5|6539.8|6538.8|6534.8|6533.8|217
1668690900000|2022-11-17 13:15:00|6539.8|6538.8|6545|6544|6546.3|6545.3|6538.8|6537.8|174
1668691200000|2022-11-17 13:20:00|6545.5|6544.5|6543.8|6542.8|6546.8|6545.8|6540.8|6539.8|145
1668691500000|2022-11-17 13:25:00|6544|6543|6545.3|6544.3|6546.3|6545.3|6542.3|6541.3|923
1668691800000|2022-11-17 13:30:00|6545.5|6544.5|6542.5|6541.5|6550.8|6549.8|6538.5|6537.5|346
1668692100000|2022-11-17 13:35:00|6542.3|6541.3|6535.5|6534.5|6543.3|6542.3|6534.8|6533.8|1150
1668692400000|2022-11-17 13:40:00|6536|6535|6537.3|6536.3|6538|6537|6530.8|6529.8|378
1668692700000|2022-11-17 13:45:00|6537|6536|6528.8|6527.8|6539.8|6538.8|6528.3|6527.3|1185
1668693000000|2022-11-17 13:50:00|6529|6528|6528|6527|6530.5|6529.5|6525|6524|833
1668693300000|2022-11-17 13:55:00|6528.3|6527.3|6524.5|6523.5|6529.3|6528.3|6524.5|6523.5|766
1668693600000|2022-11-17 14:00:00|6525|6524|6529.3|6528.3|6531.5|6530.5|6522.3|6521.3|267
1668693900000|2022-11-17 14:05:00|6529|6528|6539.3|6538.3|6539.5|6538.5|6527.3|6526.3|224
1668694200000|2022-11-17 14:10:00|6539.5|6538.5|6537.5|6536.5|6540.3|6539.3|6531.8|6530.8|280
1668694500000|2022-11-17 14:15:00|6537.8|6536.8|6536.5|6535.5|6540.5|6539.5|6536.3|6535.3|258
1668694800000|2022-11-17 14:20:00|6536.3|6535.3|6530.5|6529.5|6538.3|6537.3|6530|6529|3069
1668695100000|2022-11-17 14:25:00|6530.8|6529.8|6535.8|6534.8|6536.3|6535.3|6526.8|6525.8|164
1668695400000|2022-11-17 14:30:00|6535.5|6534.5|6546.5|6545.5|6548.5|6547.5|6534.3|6533.3|1448
1668695700000|2022-11-17 14:35:00|6546.8|6545.8|6543.5|6542.5|6548.3|6547.3|6541.8|6540.8|568
1668696000000|2022-11-17 14:40:00|6543.3|6542.3|6547.8|6546.8|6548.3|6547.3|6540.8|6539.8|300
1668696300000|2022-11-17 14:45:00|6547.5|6546.5|6548.5|6547.5|6549.8|6548.8|6545|6544|234
1668696600000|2022-11-17 14:50:00|6549|6548|6547.8|6546.8|6553.3|6552.3|6546.3|6545.3|495
1668696900000|2022-11-17 14:55:00|6547.5|6546.5|6544.5|6543.5|6548.5|6547.5|6542.3|6541.3|255
1668697200000|2022-11-17 15:00:00|6544.3|6543.3|6550.8|6549.8|6551.5|6550.5|6541|6540|224
1668697500000|2022-11-17 15:05:00|6550.5|6549.5|6554|6553|6556|6555|6549.5|6548.5|317
1668697800000|2022-11-17 15:10:00|6553.4|6552.4|6557.7|6556.7|6557.7|6556.7|6552.9|6551.9|324
1668698100000|2022-11-17 15:15:00|6557.4|6556.4|6562.4|6561.4|6562.7|6561.7|6556.7|6555.7|358
1668698400000|2022-11-17 15:20:00|6562.2|6561.2|6558.7|6557.7|6563.9|6562.9|6557.2|6556.2|349
1668698700000|2022-11-17 15:25:00|6558.4|6557.4|6564.2|6563.2|6565.9|6564.9|6557.7|6556.7|295
1668699000000|2022-11-17 15:30:00|6564.4|6563.4|6560.9|6559.9|6564.7|6563.7|6560.2|6559.2|1292
1668699300000|2022-11-17 15:35:00|6561.4|6560.4|6560.9|6559.9|6565.7|6564.7|6560.9|6559.9|264
1668699600000|2022-11-17 15:40:00|6560.7|6559.7|6562.2|6561.2|6564.7|6563.7|6560.2|6559.2|254
1668699900000|2022-11-17 15:45:00|6561.9|6560.9|6558.7|6557.7|6561.9|6560.9|6556.2|6555.2|222
1668700200000|2022-11-17 15:50:00|6558.4|6557.4|6557.7|6556.7|6560.4|6559.4|6556.2|6555.2|306
1668700500000|2022-11-17 15:55:00|6557.4|6556.4|6555.2|6554.2|6558.2|6557.2|6553.2|6552.2|387
1668700800000|2022-11-17 16:00:00|6554.9|6553.9|6556.9|6555.9|6558.9|6557.9|6554.2|6553.2|324
1668701100000|2022-11-17 16:05:00|6556.7|6555.7|6555.9|6554.9|6560.7|6559.7|6555.7|6554.7|541
1668701400000|2022-11-17 16:10:00|6556.2|6555.2|6561.4|6560.4|6561.7|6560.7|6555.7|6554.7|622
1668701700000|2022-11-17 16:15:00|6561.7|6560.7|6560.4|6559.4|6562.7|6561.7|6558.7|6557.7|294
1668702000000|2022-11-17 16:20:00|6560.7|6559.7|6561.9|6560.9|6563.4|6562.4|6558.7|6557.7|3435
1668702300000|2022-11-17 16:25:00|6562.2|6561.2|6565.7|6564.7|6565.7|6564.7|6561.2|6560.2|1224
1668702600000|2022-11-17 16:30:00|6566.2|6564.2|6575.2|6573.2|6575.2|6573.2|6563.9|6561.9|1198
1668702900000|2022-11-17 16:35:00|6574.9|6572.9|6578.9|6576.9|6579.7|6577.7|6574.7|6572.7|820
1668703200000|2022-11-17 16:40:00|6578.7|6576.7|6585.4|6583.4|6587.2|6585.2|6578.7|6576.7|644
1668703500000|2022-11-17 16:45:00|6585.7|6583.7|6582.9|6580.9|6587.7|6585.7|6582.7|6580.7|244
1668703800000|2022-11-17 16:50:00|6583.2|6581.2|6582.4|6580.4|6584.2|6582.2|6580.7|6578.7|196
1668704100000|2022-11-17 16:55:00|6582.7|6580.7|6602.2|6600.2|6602.2|6600.2|6582.4|6580.4|339
1668704400000|2022-11-17 17:00:00|6601.9|6599.9|6600.7|6598.7|6603.4|6601.4|6597.4|6595.4|284
1668704700000|2022-11-17 17:05:00|6600.9|6598.9|6599.2|6597.2|6603.2|6601.2|6597.2|6595.2|153
1668705000000|2022-11-17 17:10:00|6598.9|6596.9|6599.9|6597.9|6601.9|6599.9|6598.7|6596.7|126
1668705300000|2022-11-17 17:15:00|6600.2|6598.2|6598.2|6596.2|6600.4|6598.4|6593.2|6591.2|1062
1668705600000|2022-11-17 17:20:00|6597.9|6595.9|6596.9|6594.9|6599.7|6597.7|6594.4|6592.4|132
1668705900000|2022-11-17 17:25:00|6596.7|6594.7|6595.9|6593.9|6597.7|6595.7|6593.2|6591.2|130
1668706200000|2022-11-17 17:30:00|6595.7|6593.7|6593.4|6591.4|6599.2|6597.2|6592.7|6590.7|90
1668706500000|2022-11-17 17:35:00|6593.2|6591.2|6594.9|6592.9|6596.7|6594.7|6592.2|6590.2|130
1668706800000|2022-11-17 17:40:00|6595.2|6593.2|6597.7|6595.7|6598.7|6596.7|6594.4|6592.4|145
1668707100000|2022-11-17 17:45:00|6597.4|6595.4|6600.4|6598.4|6600.7|6598.7|6596.4|6594.4|148
1668707400000|2022-11-17 17:50:00|6600.7|6598.7|6602.4|6600.4|6607.4|6605.4|6600.2|6598.2|226
1668707700000|2022-11-17 17:55:00|6602.7|6600.7|6606.2|6604.2|6607.7|6605.7|6602.2|6600.2|185
1668708000000|2022-11-17 18:00:00|6606.4|6604.4|6604.2|6602.2|6607.2|6605.2|6603.7|6601.7|59
1668708300000|2022-11-17 18:05:00|6603.9|6601.9|6602.9|6600.9|6605.9|6603.9|6601.7|6599.7|51
1668708600000|2022-11-17 18:10:00|6602.7|6600.7|6602.7|6600.7|6607.2|6605.2|6601.9|6599.9|33
1668708900000|2022-11-17 18:15:00|6602.9|6600.9|6607.2|6605.2|6607.7|6605.7|6602.9|6600.9|39
1668709200000|2022-11-17 18:20:00|6607.4|6605.4|6603.7|6601.7|6608.2|6606.2|6603.4|6601.4|60
1668709500000|2022-11-17 18:25:00|6603.4|6601.4|6602.4|6600.4|6604.2|6602.2|6601.4|6599.4|30
1668709800000|2022-11-17 18:30:00|6602.7|6600.7|6601.4|6599.4|6603.2|6601.2|6599.7|6597.7|45
1668710100000|2022-11-17 18:35:00|6601.7|6599.7|6607.2|6605.2|6607.7|6605.7|6600.7|6598.7|60
1668710400000|2022-11-17 18:40:00|6607.4|6605.4|6604.9|6602.9|6608.2|6606.2|6603.7|6601.7|63
1668710700000|2022-11-17 18:45:00|6605.2|6603.2|6601.9|6599.9|6605.2|6603.2|6599.4|6597.4|45
1668711000000|2022-11-17 18:50:00|6602.2|6600.2|6599.2|6597.2|6602.2|6600.2|6597.9|6595.9|45
1668711300000|2022-11-17 18:55:00|6598.9|6596.9|6600.9|6598.9|6601.9|6599.9|6597.7|6595.7|26
1668711600000|2022-11-17 19:00:00|6601.2|6599.2|6604.2|6602.2|6606.2|6604.2|6600.2|6598.2|75
1668711900000|2022-11-17 19:05:00|6604.4|6602.4|6600.7|6598.7|6604.9|6602.9|6600.7|6598.7|40
1668712200000|2022-11-17 19:10:00|6600.9|6598.9|6597.7|6595.7|6600.9|6598.9|6596.7|6594.7|46
1668712500000|2022-11-17 19:15:00|6597.4|6595.4|6594.2|6592.2|6597.7|6595.7|6593.2|6591.2|65
1668712800000|2022-11-17 19:20:00|6594.4|6592.4|6596.9|6594.9|6597.4|6595.4|6591.7|6589.7|68
1668713100000|2022-11-17 19:25:00|6596.7|6594.7|6597.4|6595.4|6598.7|6596.7|6594.9|6592.9|55
1668713400000|2022-11-17 19:30:00|6597.7|6595.7|6598.9|6596.9|6600.7|6598.7|6595.9|6593.9|50
1668713700000|2022-11-17 19:35:00|6599.2|6597.2|6597.9|6595.9|6599.2|6597.2|6594.9|6592.9|59
1668714000000|2022-11-17 19:40:00|6597.7|6595.7|6595.9|6593.9|6600.2|6598.2|6593.4|6591.4|13
1668714300000|2022-11-17 19:45:00|6595.7|6593.7|6598.9|6596.9|6600.2|6598.2|6590.9|6588.9|28
1668714600000|2022-11-17 19:50:00|6599.2|6597.2|6601.4|6599.4|6601.7|6599.7|6597.9|6595.9|26
1668714900000|2022-11-17 19:55:00|6601.7|6599.7|6599.9|6597.9|6602.2|6600.2|6599.2|6597.2|16
1668715200000|2022-11-17 20:00:00|6600.2|6598.2|6597.4|6595.4|6601.4|6599.4|6595.7|6593.7|37
1668715500000|2022-11-17 20:05:00|6597.2|6595.2|6595.2|6593.2|6601.4|6599.4|6594.2|6592.2|24
1668715800000|2022-11-17 20:10:00|6595.4|6593.4|6590.7|6588.7|6595.9|6593.9|6590.7|6588.7|29
1668716100000|2022-11-17 20:15:00|6590.9|6588.9|6587.2|6585.2|6591.7|6589.7|6587.2|6585.2|10
1668716400000|2022-11-17 20:20:00|6587.4|6585.4|6588.9|6586.9|6590.4|6588.4|6585.7|6583.7|32
1668716700000|2022-11-17 20:25:00|6588.7|6586.7|6592.2|6590.2|6592.4|6590.4|6587.9|6585.9|37
1668717000000|2022-11-17 20:30:00|6591.7|6589.7|6596.9|6594.9|6597.7|6595.7|6591.4|6589.4|16
1668717300000|2022-11-17 20:35:00|6596.7|6594.7|6598.9|6596.9|6598.9|6596.9|6595.7|6593.7|29
1668717600000|2022-11-17 20:40:00|6599.4|6597.4|6602.7|6600.7|6603.2|6601.2|6599.4|6597.4|33
1668717900000|2022-11-17 20:45:00|6602.9|6600.9|6609.7|6607.7|6610.7|6608.7|6602.9|6600.9|59
1668718200000|2022-11-17 20:50:00|6609.4|6607.4|6605.7|6603.7|6610.7|6608.7|6605.7|6603.7|61
1668718500000|2022-11-17 20:55:00|6605.4|6603.4|6611.9|6609.9|6612.2|6610.2|6603.9|6601.9|139
1668718800000|2022-11-17 21:00:00|6593.9|6591.9|6611.3|6607.3|6613.6|6609.6|6593.9|6591.9|0
1668719100000|2022-11-17 21:05:00|6611.4|6607.4|6612.5|6608.5|6615.1|6611.1|6610.9|6606.9|0
1668719400000|2022-11-17 21:10:00|6612.3|6608.3|6606.9|6602.9|6614|6610|6606.9|6602.9|0
1668719700000|2022-11-17 21:15:00|6606.7|6602.7|6611.4|6607.4|6612.1|6608.1|6606.5|6602.5|0
1668720000000|2022-11-17 21:20:00|6611.2|6607.2|6610.3|6606.3|6611.4|6607.4|6609.7|6605.7|0
1668720300000|2022-11-17 21:25:00|6610|6606|6611|6607|6611|6607|6609.7|6605.7|0
1668720600000|2022-11-17 21:30:00|6611.4|6607.4|6614.1|6610.1|6614.5|6610.5|6611|6607|0
1668720900000|2022-11-17 21:35:00|6613.7|6609.7|6613.4|6609.4|6615.1|6611.1|6612.5|6608.5|0
1668721200000|2022-11-17 21:40:00|6613.7|6609.7|6612.5|6608.5|6616.8|6612.8|6611.4|6607.4|0
1668721500000|2022-11-17 21:45:00|6612.9|6608.9|6611|6607|6613.6|6609.6|6610.1|6606.1|0
1668721800000|2022-11-17 21:50:00|6610.6|6606.6|6612.3|6608.3|6613.1|6609.1|6610.6|6606.6|0
1668722100000|2022-11-17 21:55:00|6612.1|6608.1|6612.8|6608.8|6614.2|6610.2|6611.6|6607.6|0
1668722400000|2022-11-17 22:00:00|6612.6|6608.6|6612.2|6608.2|6613.1|6609.1|6611.8|6607.8|0
1668722700000|2022-11-17 22:05:00|6612.3|6608.3|6612.1|6608.1|6612.8|6608.8|6612.1|6608.1|0
1668723000000|2022-11-17 22:10:00|6612.5|6608.5|6612.5|6608.5|6612.6|6608.6|6612.1|6608.1|0
1668723300000|2022-11-17 22:15:00|6612.3|6608.3|6612.1|6608.1|6612.5|6608.5|6612|6608|0
1668723600000|2022-11-17 22:20:00|6612.5|6608.5|6613.4|6609.4|6613.4|6609.4|6612.1|6608.1|0
1668723900000|2022-11-17 22:25:00|6613.3|6609.3|6614.7|6610.7|6614.9|6610.9|6613.3|6609.3|0
1668724200000|2022-11-17 22:30:00|6614.9|6610.9|6614.8|6610.8|6615|6611|6614.5|6610.5|0
1668724500000|2022-11-17 22:35:00|6614.7|6610.7|6614.5|6610.5|6614.8|6610.8|6614.2|6610.2|0
1668724800000|2022-11-17 22:40:00|6614.3|6610.3|6614.5|6610.5|6614.5|6610.5|6614.3|6610.3|0
1668725100000|2022-11-17 22:45:00|6614.3|6610.3|6613.8|6609.8|6614.5|6610.5|6613.6|6609.6|0
1668725400000|2022-11-17 22:50:00|6613.6|6609.6|6613.8|6609.8|6613.8|6609.8|6613.6|6609.6|0
1668725700000|2022-11-17 22:55:00|6613.6|6609.6|6613.5|6609.5|6613.6|6609.6|6613.1|6609.1|0
1668726000000|2022-11-17 23:00:00|6612.8|6608.8|6610.8|6606.8|6618.1|6614.1|6610.6|6606.6|0
1668726300000|2022-11-17 23:05:00|6611|6607|6611.9|6607.9|6612.6|6608.6|6610.8|6606.8|0
1668726600000|2022-11-17 23:10:00|6612.2|6608.2|6608|6604|6612.5|6608.5|6608|6604|0
1668726900000|2022-11-17 23:15:00|6607.6|6603.6|6608.7|6604.7|6609.3|6605.3|6606.8|6602.8|0
1668727200000|2022-11-17 23:20:00|6608.6|6604.6|6607|6603|6608.6|6604.6|6606.1|6602.1|0
1668727500000|2022-11-17 23:25:00|6607.1|6603.1|6610.1|6606.1|6610.1|6606.1|6607.1|6603.1|0
1668727800000|2022-11-17 23:30:00|6609.8|6605.8|6606.2|6602.2|6610.4|6606.4|6606.2|6602.2|0
1668728100000|2022-11-17 23:35:00|6606.5|6602.5|6604.2|6600.2|6606.9|6602.9|6603|6599|0
1668728400000|2022-11-17 23:40:00|6604.5|6600.5|6602.7|6598.7|6604.9|6600.9|6602.7|6598.7|0
1668728700000|2022-11-17 23:45:00|6602.8|6598.8|6604.2|6600.2|6604.6|6600.6|6602.5|6598.5|0
1668729000000|2022-11-17 23:50:00|6604.4|6600.4|6605.2|6601.2|6605.3|6601.3|6603.7|6599.7|0
1668729300000|2022-11-17 23:55:00|6605.3|6601.3|6602.4|6598.4|6605.6|6601.6|6601.7|6597.7|0
1668729600000|2022-11-18 00:00:00|6603|6599|6602.4|6598.4|6603.9|6599.9|6600.7|6596.7|0
1668729900000|2022-11-18 00:05:00|6602|6598|6603.1|6599.1|6603.9|6599.9|6600.9|6596.9|0
1668730200000|2022-11-18 00:10:00|6603.2|6599.2|6602.8|6598.8|6604.9|6600.9|6602|6598|0
1668730500000|2022-11-18 00:15:00|6602.9|6598.9|6605|6602|6605.1|6602.1|6601.8|6598.8|0
1668730800000|2022-11-18 00:20:00|6605.1|6602.1|6603.4|6600.4|6605.1|6602.1|6603.3|6600.3|0
1668731100000|2022-11-18 00:25:00|6604.2|6601.2|6603.4|6600.4|6605.1|6602.1|6603.4|6600.4|0
1668731400000|2022-11-18 00:30:00|6601.7|6598.7|6605.1|6602.1|6605.1|6602.1|6601.7|6598.7|0
1668731700000|2022-11-18 00:35:00|6603.4|6600.4|6603.4|6600.4|6605.9|6602.9|6603.4|6600.4|0
1668732000000|2022-11-18 00:40:00|6604.2|6601.2|6608.5|6605.5|6610.1|6607.1|6603.4|6600.4|0
1668732300000|2022-11-18 00:45:00|6610.1|6607.1|6608.5|6605.5|6611.8|6608.8|6608.5|6605.5|0
1668732600000|2022-11-18 00:50:00|6609.3|6606.3|6610.2|6607.2|6611.8|6608.8|6609.3|6606.3|0
1668732900000|2022-11-18 00:55:00|6611.8|6608.8|6611.9|6608.9|6611.9|6608.9|6610.1|6607.1|0
1668733200000|2022-11-18 01:00:00|6612.7|6609.7|6610.2|6607.2|6613.5|6610.5|6608.5|6605.5|0
1668733500000|2022-11-18 01:05:00|6611.9|6608.9|6610.5|6607.5|6612.2|6609.2|6608.5|6605.5|0
1668733800000|2022-11-18 01:10:00|6612.2|6609.2|6613.9|6610.9|6615.6|6612.6|6610.5|6607.5|0
1668734100000|2022-11-18 01:15:00|6613.1|6610.1|6612.2|6609.2|6615.6|6612.6|6612.2|6609.2|0
1668734400000|2022-11-18 01:20:00|6613|6610|6615.6|6612.6|6617.2|6614.2|6612.2|6609.2|0
1668734700000|2022-11-18 01:25:00|6615.5|6612.5|6612|6609|6615.5|6612.5|6612|6609|0
1668735000000|2022-11-18 01:30:00|6612.8|6609.8|6610.3|6607.3|6613.7|6610.7|6606.9|6603.9|0
1668735300000|2022-11-18 01:35:00|6608.6|6605.6|6605.1|6602.1|6610.3|6607.3|6605.1|6602.1|0
1668735600000|2022-11-18 01:40:00|6606.7|6603.7|6605.1|6602.1|6606.8|6603.8|6603.4|6600.4|0
1668735900000|2022-11-18 01:45:00|6605|6602|6605.1|6602.1|6606.8|6603.8|6603.4|6600.4|0
1668736200000|2022-11-18 01:50:00|6605.9|6602.9|6606.8|6603.8|6609.3|6606.3|6605.1|6602.1|0
1668736500000|2022-11-18 01:55:00|6606.7|6603.7|6608.5|6605.5|6610.1|6607.1|6606.7|6603.7|0
1668736800000|2022-11-18 02:00:00|6610.1|6607.1|6610.2|6607.2|6611.9|6608.9|6608.6|6605.6|0
1668737100000|2022-11-18 02:05:00|6611.1|6608.1|6611.9|6608.9|6613.6|6610.6|6610.2|6607.2|0
1668737400000|2022-11-18 02:10:00|6611.8|6608.8|6611.8|6608.8|6611.9|6608.9|6610.1|6607.1|0
1668737700000|2022-11-18 02:15:00|6610.1|6607.1|6610.1|6607.1|6610.1|6607.1|6610.1|6607.1|0
1668738000000|2022-11-18 02:20:00|6611.8|6608.8|6613.5|6610.5|6613.6|6610.6|6610.1|6607.1|0
1668738300000|2022-11-18 02:25:00|6613.6|6610.6|6613.4|6610.4|6613.6|6610.6|6613.4|6610.4|0
1668738600000|2022-11-18 02:30:00|6613.5|6610.5|6615.1|6612.1|6615.1|6612.1|6613.5|6610.5|0
1668738900000|2022-11-18 02:35:00|6615|6612|6615.1|6612.1|6615.2|6612.2|6613.4|6610.4|0
1668739200000|2022-11-18 02:40:00|6615.2|6612.2|6611.7|6608.7|6616.8|6613.8|6611.7|6608.7|0
1668739500000|2022-11-18 02:45:00|6610.1|6607.1|6608.4|6605.4|6613.4|6610.4|6608.4|6605.4|0
1668739800000|2022-11-18 02:50:00|6608.3|6605.3|6610|6607|6610|6607|6608.3|6605.3|0
1668740100000|2022-11-18 02:55:00|6611.7|6608.7|6611.6|6608.6|6612.5|6609.5|6611.6|6608.6|0
1668740400000|2022-11-18 03:00:00|6611.7|6608.7|6613.3|6610.3|6613.3|6610.3|6611.6|6608.6|0
1668740700000|2022-11-18 03:05:00|6615|6612|6615|6612|6615|6612|6615|6612|0
1668741000000|2022-11-18 03:10:00|6614.9|6611.9|6613.3|6610.3|6614.9|6611.9|6613.3|6610.3|0
1668741300000|2022-11-18 03:15:00|6613.2|6610.2|6611.6|6608.6|6613.2|6610.2|6611.5|6608.5|0
1668741600000|2022-11-18 03:20:00|6613.2|6610.2|6614.9|6611.9|6614.9|6611.9|6611.6|6608.6|0
1668742200000|2022-11-18 03:30:00|6613.3|6610.3|6614.9|6611.9|6614.9|6611.9|6613.2|6610.2|0
1668742500000|2022-11-18 03:35:00|6616.5|6613.5|6616.4|6613.4|6616.5|6613.5|6614.8|6611.8|0
1668742800000|2022-11-18 03:40:00|6616.5|6613.5|6618.1|6615.1|6618.1|6615.1|6616.4|6613.4|0
1668743100000|2022-11-18 03:45:00|6616.5|6613.5|6618.2|6615.2|6619.8|6616.8|6616.4|6613.4|0
1668743400000|2022-11-18 03:50:00|6619.9|6616.9|6618.2|6615.2|6619.9|6616.9|6618.2|6615.2|0
1668743700000|2022-11-18 03:55:00|6618.1|6615.1|6618.2|6615.2|6618.2|6615.2|6618.1|6615.1|0
1668744000000|2022-11-18 04:00:00|6618.1|6615.1|6614.7|6611.7|6618.2|6615.2|6614.7|6611.7|0
1668744300000|2022-11-18 04:05:00|6613|6610|6614.7|6611.7|6614.7|6611.7|6613|6610|0
1668744600000|2022-11-18 04:10:00|6614.6|6611.6|6613|6610|6614.7|6611.7|6613|6610|0
1668744900000|2022-11-18 04:15:00|6613.1|6610.1|6613.1|6610.1|6613.1|6610.1|6613.1|6610.1|0
1668745200000|2022-11-18 04:20:00|6611.4|6608.4|6611.4|6608.4|6611.4|6608.4|6611.4|6608.4|0
1668745500000|2022-11-18 04:25:00|6609.7|6606.7|6608|6605|6611.4|6608.4|6608|6605|0
1668745800000|2022-11-18 04:30:00|6608.1|6605.1|6611.4|6608.4|6611.4|6608.4|6608|6605|0
1668746100000|2022-11-18 04:35:00|6609.7|6606.7|6609.7|6606.7|6611.4|6608.4|6609.7|6606.7|0
1668746400000|2022-11-18 04:40:00|6610.6|6607.6|6609.7|6606.7|6611.4|6608.4|6609.7|6606.7|0
1668746700000|2022-11-18 04:45:00|6609.6|6606.6|6609.5|6606.5|6611.3|6608.3|6609.5|6606.5|0
1668747000000|2022-11-18 04:50:00|6611.2|6608.2|6609.5|6606.5|6611.2|6608.2|6609.5|6606.5|0
1668747300000|2022-11-18 04:55:00|6611.2|6608.2|6611.2|6608.2|6611.2|6608.2|6611.1|6608.1|0
1668747600000|2022-11-18 05:00:00|6609.5|6606.5|6609.5|6606.5|6609.5|6606.5|6609.5|6606.5|0
1668747900000|2022-11-18 05:05:00|6607.8|6604.8|6606.1|6603.1|6607.8|6604.8|6604.5|6601.5|0
1668748200000|2022-11-18 05:10:00|6606.2|6603.2|6607.9|6604.9|6607.9|6604.9|6606.1|6603.1|0
1668748500000|2022-11-18 05:15:00|6609.5|6606.5|6611.2|6608.2|6613.7|6610.7|6609.5|6606.5|0
1668748800000|2022-11-18 05:20:00|6610.4|6607.4|6606.2|6603.2|6610.4|6607.4|6606.2|6603.2|0
1668749100000|2022-11-18 05:25:00|6607.8|6604.8|6606.1|6603.1|6607.8|6604.8|6606.1|6603.1|0
1668749400000|2022-11-18 05:30:00|6604.4|6601.4|6602.9|6599.9|6604.4|6601.4|6602.7|6599.7|0
1668749700000|2022-11-18 05:35:00|6604.5|6601.5|6602.8|6599.8|6604.5|6601.5|6602.8|6599.8|0
1668750000000|2022-11-18 05:40:00|6602.9|6599.9|6606.2|6603.2|6606.2|6603.2|6602.8|6599.8|0
1668750300000|2022-11-18 05:45:00|6607.1|6604.1|6606.2|6603.2|6607.1|6604.1|6604.5|6601.5|0
1668750600000|2022-11-18 05:50:00|6604.6|6601.6|6606.2|6603.2|6606.2|6603.2|6602.9|6599.9|0
1668750900000|2022-11-18 05:55:00|6607.1|6604.1|6607.9|6604.9|6607.9|6604.9|6606.2|6603.2|0
1668751200000|2022-11-18 06:00:00|6608.8|6605.8|6611.2|6608.2|6611.3|6608.3|6608.8|6605.8|0
1668751500000|2022-11-18 06:05:00|6609.6|6606.6|6604.5|6601.5|6609.6|6606.6|6604.5|6601.5|0
1668751800000|2022-11-18 06:10:00|6604.6|6601.6|6602.8|6599.8|6604.6|6601.6|6602.8|6599.8|0
1668752100000|2022-11-18 06:15:00|6602.9|6599.9|6601.3|6598.3|6604.5|6601.5|6601.3|6598.3|0
1668752400000|2022-11-18 06:20:00|6600.5|6597.5|6604.7|6601.7|6604.7|6601.7|6600.5|6597.5|0
1668752700000|2022-11-18 06:25:00|6603|6600|6601.3|6598.3|6604.6|6601.6|6601.3|6598.3|0
1668753000000|2022-11-18 06:30:00|6601.2|6598.2|6597.8|6594.8|6601.3|6598.3|6597.7|6594.7|0
1668753300000|2022-11-18 06:35:00|6596.1|6593.1|6599.5|6596.5|6599.6|6596.6|6596.1|6593.1|0
1668753600000|2022-11-18 06:40:00|6598.7|6595.7|6599.6|6596.6|6602.1|6599.1|6597.9|6594.9|0
1668753900000|2022-11-18 06:45:00|6600.4|6597.4|6600.3|6597.3|6601.2|6598.2|6599.5|6596.5|0
1668754200000|2022-11-18 06:50:00|6601.2|6598.2|6599.5|6596.5|6602.9|6599.9|6599.5|6596.5|0
1668754500000|2022-11-18 06:55:00|6600.4|6597.4|6601.2|6598.2|6601.3|6598.3|6599.5|6596.5|0
1668754800000|2022-11-18 07:00:00|6602.9|6599.9|6615.9|6613.9|6619.7|6617.7|6602.9|6599.4|412
1668755100000|2022-11-18 07:05:00|6616.2|6614.2|6618.9|6616.9|6618.9|6616.9|6613.4|6611.4|547
1668755400000|2022-11-18 07:10:00|6619.2|6617.2|6621.2|6619.2|6621.9|6619.9|6617.7|6615.7|276
1668755700000|2022-11-18 07:15:00|6621.4|6619.4|6623.7|6621.7|6623.7|6621.7|6617.4|6615.4|171
1668756000000|2022-11-18 07:20:00|6623.9|6621.9|6622.9|6620.9|6624.4|6622.4|6622.2|6620.2|82
1668756300000|2022-11-18 07:25:00|6622.7|6620.7|6621.4|6619.4|6622.9|6620.9|6618.7|6616.7|292
1668756600000|2022-11-18 07:30:00|6621.2|6619.2|6622.4|6620.4|6623.9|6621.9|6619.2|6617.2|108
1668756900000|2022-11-18 07:35:00|6622.2|6620.2|6618.9|6616.9|6622.4|6620.4|6618.2|6616.2|34
1668757200000|2022-11-18 07:40:00|6618.7|6616.7|6616.4|6614.4|6621.9|6619.9|6616.2|6614.2|75
1668757500000|2022-11-18 07:45:00|6616.7|6614.7|6610.4|6608.4|6618.4|6616.4|6610.2|6608.2|159
1668757800000|2022-11-18 07:50:00|6610.7|6608.7|6611.9|6609.9|6612.9|6610.9|6607.7|6605.7|140
1668758100000|2022-11-18 07:55:00|6611.4|6609.4|6609.7|6607.7|6618.4|6616.4|6608.7|6606.7|275
1668758400000|2022-11-18 08:00:00|6609.2|6608.2|6610.4|6609.4|6625.2|6624.2|6609.2|6608.2|1409
1668758700000|2022-11-18 08:05:00|6610.7|6609.7|6619.4|6618.4|6620.9|6619.9|6609.7|6608.7|750
1668759000000|2022-11-18 08:10:00|6618.9|6617.9|6605.4|6604.4|6619.2|6618.2|6603.4|6602.4|774
1668759300000|2022-11-18 08:15:00|6605.2|6604.2|6601.4|6600.4|6611.4|6610.4|6599.9|6598.9|793
1668759600000|2022-11-18 08:20:00|6601.7|6600.7|6609.2|6608.2|6610.2|6609.2|6600.9|6599.9|626
1668759900000|2022-11-18 08:25:00|6608.4|6607.4|6613.9|6612.9|6615.9|6614.9|6606.7|6605.7|502
1668760200000|2022-11-18 08:30:00|6613.7|6612.7|6609.7|6608.7|6614.9|6613.9|6607.7|6606.7|456
1668760500000|2022-11-18 08:35:00|6609.4|6608.4|6610.7|6609.7|6614.7|6613.7|6607.2|6606.2|433
1668760800000|2022-11-18 08:40:00|6611|6610|6621.7|6620.7|6621.7|6620.7|6608|6607|488
1668761100000|2022-11-18 08:45:00|6622|6621|6619.2|6618.2|6624.7|6623.7|6618.7|6617.7|640
1668761400000|2022-11-18 08:50:00|6619.5|6618.5|6623|6622|6623.5|6622.5|6618|6617|302
1668761700000|2022-11-18 08:55:00|6623.2|6622.2|6631.5|6630.5|6631.5|6630.5|6622.5|6621.5|507
1668762000000|2022-11-18 09:00:00|6631.7|6630.7|6637|6636|6637.5|6636.5|6629|6628|556
1668762300000|2022-11-18 09:05:00|6636.7|6635.7|6640|6639|6644.7|6643.7|6635.7|6634.7|922
1668762600000|2022-11-18 09:10:00|6639.7|6638.7|6635.5|6634.5|6641.7|6640.7|6633|6632|1817
1668762900000|2022-11-18 09:15:00|6635.2|6634.2|6639.7|6638.7|6642.5|6641.5|6635.2|6634.2|593
1668763200000|2022-11-18 09:20:00|6639.5|6638.5|6638.7|6637.7|6641|6640|6637.5|6636.5|420
1668763500000|2022-11-18 09:25:00|6638.5|6637.5|6640.5|6639.5|6644|6643|6637.7|6636.7|318
1668763800000|2022-11-18 09:30:00|6640.7|6639.7|6643|6642|6643|6642|6639.2|6638.2|427
1668764100000|2022-11-18 09:35:00|6642.7|6641.7|6641|6640|6644.5|6643.5|6641|6640|659
1668764400000|2022-11-18 09:40:00|6641.2|6640.2|6636|6635|6642|6641|6636|6635|320
1668764700000|2022-11-18 09:45:00|6636.2|6635.2|6625.7|6624.7|6636.2|6635.2|6625.2|6624.2|456
1668765000000|2022-11-18 09:50:00|6626|6625|6621|6620|6626|6625|6621|6620|537
1668765300000|2022-11-18 09:55:00|6620.7|6619.7|6618|6617|6621|6620|6617.5|6616.5|380
1668765600000|2022-11-18 10:00:00|6618.2|6617.2|6618.7|6617.7|6619|6618|6616.2|6615.2|239
1668765900000|2022-11-18 10:05:00|6618.5|6617.5|6629.7|6628.7|6631.7|6630.7|6616.5|6615.5|283
1668766200000|2022-11-18 10:10:00|6630|6629|6638.5|6637.5|6638.7|6637.7|6629|6628|479
1668766500000|2022-11-18 10:15:00|6638.7|6637.7|6637.2|6636.2|6642.7|6641.7|6637.2|6636.2|420
1668766800000|2022-11-18 10:20:00|6637|6636|6641.5|6640.5|6642|6641|6636.5|6635.5|526
1668767100000|2022-11-18 10:25:00|6641.2|6640.2|6642.5|6641.5|6643.2|6642.2|6636.5|6635.5|255
1668767400000|2022-11-18 10:30:00|6642|6641|6643|6642|6647.7|6646.7|6642|6641|318
1668767700000|2022-11-18 10:35:00|6643.2|6642.2|6649.5|6648.5|6650.5|6649.5|6642.5|6641.5|366
1668768000000|2022-11-18 10:40:00|6649.7|6648.7|6649|6648|6653.2|6652.2|6648.5|6647.5|442
1668768300000|2022-11-18 10:45:00|6648.7|6647.7|6658|6657|6658|6657|6645.2|6644.2|529
1668768600000|2022-11-18 10:50:00|6657.2|6656.2|6659.2|6658.2|6665.2|6664.2|6653.2|6652.2|1972
1668768900000|2022-11-18 10:55:00|6659|6658|6660.7|6659.7|6661.7|6660.7|6657.2|6656.2|1149
1668769200000|2022-11-18 11:00:00|6660.5|6659.5|6651.2|6650.2|6662.2|6661.2|6651|6650|636
1668769500000|2022-11-18 11:05:00|6651|6650|6651.5|6650.5|6654.5|6653.5|6647|6646|423
1668769800000|2022-11-18 11:10:00|6651.2|6650.2|6649|6648|6651.5|6650.5|6646.7|6645.7|200
1668770100000|2022-11-18 11:15:00|6649.2|6648.2|6651.2|6650.2|6654.5|6653.5|6649.2|6648.2|205
1668770400000|2022-11-18 11:20:00|6651|6650|6648.7|6647.7|6651.2|6650.2|6646.5|6645.5|172
1668770700000|2022-11-18 11:25:00|6649|6648|6646.2|6645.2|6649|6648|6644.5|6643.5|424
1668771000000|2022-11-18 11:30:00|6646|6645|6651.5|6650.5|6652|6651|6646|6645|162
1668771300000|2022-11-18 11:35:00|6651.2|6650.2|6652|6651|6652.5|6651.5|6648.2|6647.2|97
1668771600000|2022-11-18 11:40:00|6652.2|6651.2|6647.7|6646.7|6652.5|6651.5|6647.5|6646.5|104
1668771900000|2022-11-18 11:45:00|6648|6647|6650.2|6649.2|6651.2|6650.2|6647.7|6646.7|274
1668772200000|2022-11-18 11:50:00|6650.5|6649.5|6649|6648|6651|6650|6647|6646|158
1668772500000|2022-11-18 11:55:00|6648.7|6647.7|6649.5|6648.5|6650.7|6649.7|6648.7|6647.7|106
1668772800000|2022-11-18 12:00:00|6648.7|6647.7|6661.7|6660.7|6663|6662|6648.5|6647.5|442
1668773100000|2022-11-18 12:05:00|6661.5|6660.5|6662|6661|6664.5|6663.5|6658.5|6657.5|332
1668773400000|2022-11-18 12:10:00|6661.7|6660.7|6659.7|6658.7|6662.2|6661.2|6657.7|6656.7|165
1668773700000|2022-11-18 12:15:00|6660|6659|6654.5|6653.5|6661|6660|6654.2|6653.2|251
1668774000000|2022-11-18 12:20:00|6654.7|6653.7|6646.7|6645.7|6654.7|6653.7|6646.5|6645.5|247
1668774300000|2022-11-18 12:25:00|6646.5|6645.5|6643.5|6642.5|6646.7|6645.7|6640.5|6639.5|342
1668774600000|2022-11-18 12:30:00|6644|6643|6643.5|6642.5|6645.5|6644.5|6641.5|6640.5|218
1668774900000|2022-11-18 12:35:00|6643.7|6642.7|6644.5|6643.5|6645.7|6644.7|6642.7|6641.7|106
1668775200000|2022-11-18 12:40:00|6645.5|6644.5|6643.7|6642.7|6647.2|6646.2|6643.5|6642.5|351
1668775500000|2022-11-18 12:45:00|6643.5|6642.5|6646.5|6645.5|6647|6646|6642.5|6641.5|209
1668775800000|2022-11-18 12:50:00|6646.2|6645.2|6645.7|6644.7|6646.5|6645.5|6644|6643|129
1668776100000|2022-11-18 12:55:00|6645.5|6644.5|6647.5|6646.5|6647.5|6646.5|6645|6644|180
1668776400000|2022-11-18 13:00:00|6647.7|6646.7|6652|6651|6652.2|6651.2|6645.5|6644.5|369
1668776700000|2022-11-18 13:05:00|6651.7|6650.7|6653.7|6652.7|6655.2|6654.2|6651|6650|270
1668777000000|2022-11-18 13:10:00|6654|6653|6656|6655|6657.2|6656.2|6653.5|6652.5|269
1668777300000|2022-11-18 13:15:00|6655.7|6654.7|6662.5|6661.5|6662.5|6661.5|6655|6654|522
1668777600000|2022-11-18 13:20:00|6662.2|6661.2|6661.2|6660.2|6663.5|6662.5|6660|6659|436
1668777900000|2022-11-18 13:25:00|6661.5|6660.5|6661.5|6660.5|6663|6662|6659.5|6658.5|239
1668778200000|2022-11-18 13:30:00|6661|6660|6660.5|6659.5|6662|6661|6658|6657|225
1668778500000|2022-11-18 13:35:00|6660.7|6659.7|6661.2|6660.2|6663|6662|6660|6659|154
1668778800000|2022-11-18 13:40:00|6661|6660|6657|6656|6663.5|6662.5|6657|6656|193
1668779100000|2022-11-18 13:45:00|6657.2|6656.2|6655.2|6654.2|6658.2|6657.2|6650.5|6649.5|292
1668779400000|2022-11-18 13:50:00|6655|6654|6656.2|6655.2|6658|6657|6653.5|6652.5|227
1668779700000|2022-11-18 13:55:00|6656|6655|6657|6656|6657.5|6656.5|6652|6651|244
1668780000000|2022-11-18 14:00:00|6656.7|6655.7|6660.2|6659.2|6661.7|6660.7|6655.5|6654.5|275
1668780300000|2022-11-18 14:05:00|6660.5|6659.5|6655.7|6654.7|6662.5|6661.5|6655.5|6654.5|371
1668780600000|2022-11-18 14:10:00|6655.5|6654.5|6653.5|6652.5|6656|6655|6652.2|6651.2|771
1668780900000|2022-11-18 14:15:00|6653.7|6652.7|6652.2|6651.2|6655|6654|6651.5|6650.5|205
1668781200000|2022-11-18 14:20:00|6652.5|6651.5|6647|6646|6652.5|6651.5|6646|6645|507
1668781500000|2022-11-18 14:25:00|6647.2|6646.2|6648.7|6647.7|6650.7|6649.7|6645.7|6644.7|392
1668781800000|2022-11-18 14:30:00|6649|6648|6637.7|6636.7|6650.5|6649.5|6637.7|6636.7|812
1668782100000|2022-11-18 14:35:00|6638|6637|6637.2|6636.2|6642.5|6641.5|6636.2|6635.2|507
1668782400000|2022-11-18 14:40:00|6638|6637|6641|6640|6644.5|6643.5|6637.7|6636.7|676
1668782700000|2022-11-18 14:45:00|6641.2|6640.2|6639|6638|6644.7|6643.7|6638.5|6637.5|610
1668783000000|2022-11-18 14:50:00|6638.7|6637.7|6642.2|6641.2|6643.5|6642.5|6637.2|6636.2|504
1668783300000|2022-11-18 14:55:00|6642.5|6641.5|6640.5|6639.5|6644.7|6643.7|6639|6638|565
1668783600000|2022-11-18 15:00:00|6641.2|6640.2|6629.7|6628.7|6642.5|6641.5|6629|6628|816
1668783900000|2022-11-18 15:05:00|6630|6629|6631.5|6630.5|6634|6633|6626.5|6625.5|536
1668784200000|2022-11-18 15:10:00|6631.8|6630.8|6628.5|6627.5|6636.8|6635.8|6628.3|6627.3|307
1668784500000|2022-11-18 15:15:00|6628.8|6627.8|6626.5|6625.5|6632.3|6631.3|6626|6625|380
1668784800000|2022-11-18 15:20:00|6626.3|6625.3|6628.5|6627.5|6630|6629|6626.3|6625.3|273
1668785100000|2022-11-18 15:25:00|6628.3|6627.3|6637|6636|6637|6636|6624.8|6623.8|491
1668785400000|2022-11-18 15:30:00|6637.3|6636.3|6631.5|6630.5|6639|6638|6630.8|6629.8|344
1668785700000|2022-11-18 15:35:00|6631.3|6630.3|6632.8|6631.8|6635.5|6634.5|6629.3|6628.3|331
1668786000000|2022-11-18 15:40:00|6632.3|6631.3|6635.8|6634.8|6639.8|6638.8|6632.3|6631.3|260
1668786300000|2022-11-18 15:45:00|6636|6635|6638.8|6637.8|6640|6639|6634.8|6633.8|266
1668786600000|2022-11-18 15:50:00|6638.5|6637.5|6637.5|6636.5|6639.8|6638.8|6635.8|6634.8|1854
1668786900000|2022-11-18 15:55:00|6637.8|6636.8|6633.8|6632.8|6638.8|6637.8|6631.8|6630.8|381
1668787200000|2022-11-18 16:00:00|6634|6633|6629|6628|6635.5|6634.5|6628.3|6627.3|458
1668787500000|2022-11-18 16:05:00|6629.3|6628.3|6633.8|6632.8|6634.8|6633.8|6628.8|6627.8|302
1668787800000|2022-11-18 16:10:00|6633.5|6632.5|6635.8|6634.8|6638.8|6637.8|6631.3|6630.3|445
1668788100000|2022-11-18 16:15:00|6635.5|6634.5|6641.3|6640.3|6641.8|6640.8|6633|6632|424
1668788400000|2022-11-18 16:20:00|6641.8|6640.8|6644.3|6643.3|6645.8|6644.8|6641.5|6640.5|1030
1668788700000|2022-11-18 16:25:00|6644.5|6643.5|6647.5|6646.5|6648.3|6647.3|6641.8|6640.8|1159
1668789000000|2022-11-18 16:30:00|6648|6646|6646|6644|6651.5|6649.5|6644.3|6642.3|3052
1668789300000|2022-11-18 16:35:00|6646.3|6644.3|6639|6637|6646.3|6644.3|6638|6636|1720
1668789600000|2022-11-18 16:40:00|6639.3|6637.3|6640.8|6638.8|6641.5|6639.5|6636.3|6634.3|442
1668789900000|2022-11-18 16:45:00|6641|6639|6635.3|6633.3|6641.5|6639.5|6634.5|6632.5|196
1668790200000|2022-11-18 16:50:00|6635.5|6633.5|6638.8|6636.8|6639.5|6637.5|6634.8|6632.8|138
1668790500000|2022-11-18 16:55:00|6639|6637|6639.8|6637.8|6641.8|6639.8|6637.8|6635.8|94
1668790800000|2022-11-18 17:00:00|6640.3|6638.3|6638.8|6636.8|6641.3|6639.3|6638.5|6636.5|182
1668791100000|2022-11-18 17:05:00|6638.5|6636.5|6635.3|6633.3|6638.8|6636.8|6631.8|6629.8|190
1668791400000|2022-11-18 17:10:00|6635|6633|6637.3|6635.3|6638.8|6636.8|6634|6632|151
1668791700000|2022-11-18 17:15:00|6637|6635|6628.3|6626.3|6637.5|6635.5|6626.8|6624.8|222
1668792000000|2022-11-18 17:20:00|6628|6626|6627|6625|6629.3|6627.3|6625.8|6623.8|222
1668792300000|2022-11-18 17:25:00|6626.8|6624.8|6635.8|6633.8|6635.8|6633.8|6626.3|6624.3|99
1668792600000|2022-11-18 17:30:00|6635.5|6633.5|6631.5|6629.5|6635.8|6633.8|6630|6628|103
1668792900000|2022-11-18 17:35:00|6631.3|6629.3|6632.8|6630.8|6633.3|6631.3|6629.8|6627.8|206
1668793200000|2022-11-18 17:40:00|6632.5|6630.5|6631|6629|6635.3|6633.3|6630.8|6628.8|75
1668793500000|2022-11-18 17:45:00|6631.3|6629.3|6628|6626|6632.8|6630.8|6626.8|6624.8|85
1668793800000|2022-11-18 17:50:00|6627.8|6625.8|6628.8|6626.8|6632.8|6630.8|6625.5|6623.5|152
1668794100000|2022-11-18 17:55:00|6628.5|6626.5|6632|6630|6633.8|6631.8|6626.8|6624.8|150
1668794400000|2022-11-18 18:00:00|6631.8|6629.8|6632.5|6630.5|6633.5|6631.5|6629.5|6627.5|60
1668794700000|2022-11-18 18:05:00|6632.8|6630.8|6639.5|6637.5|6640|6638|6632.5|6630.5|88
1668795000000|2022-11-18 18:10:00|6639.3|6637.3|6639.3|6637.3|6640.5|6638.5|6638.5|6636.5|49
1668795300000|2022-11-18 18:15:00|6639|6637|6637.5|6635.5|6639|6637|6635|6633|32
1668795600000|2022-11-18 18:20:00|6637.8|6635.8|6639.8|6637.8|6639.8|6637.8|6634.8|6632.8|19
1668795900000|2022-11-18 18:25:00|6640|6638|6643.3|6641.3|6643.3|6641.3|6638.5|6636.5|70
1668796200000|2022-11-18 18:30:00|6643|6641|6644.5|6642.5|6645.3|6643.3|6642|6640|100
1668796500000|2022-11-18 18:35:00|6644.8|6642.8|6640|6638|6645|6643|6639|6637|27
1668796800000|2022-11-18 18:40:00|6639.5|6637.5|6635.3|6633.3|6641|6639|6634.8|6632.8|58
1668797100000|2022-11-18 18:45:00|6635|6633|6634.5|6632.5|6636.8|6634.8|6633.8|6631.8|35
1668797400000|2022-11-18 18:50:00|6634.3|6632.3|6634|6632|6635.5|6633.5|6633.3|6631.3|10
1668797700000|2022-11-18 18:55:00|6633.8|6631.8|6637.3|6635.3|6637.3|6635.3|6633.5|6631.5|20
1668798000000|2022-11-18 19:00:00|6637|6635|6643|6641|6643.5|6641.5|6637|6635|30
1668798300000|2022-11-18 19:05:00|6643.3|6641.3|6644|6642|6644.5|6642.5|6641.5|6639.5|14
1668798600000|2022-11-18 19:10:00|6643.8|6641.8|6643.3|6641.3|6644.5|6642.5|6642.3|6640.3|21
1668798900000|2022-11-18 19:15:00|6643.5|6641.5|6644|6642|6647.5|6645.5|6643|6641|64
1668799200000|2022-11-18 19:20:00|6644.3|6642.3|6646.5|6644.5|6647|6645|6644.3|6642.3|13
1668799500000|2022-11-18 19:25:00|6646.3|6644.3|6646.5|6644.5|6647.5|6645.5|6645.3|6643.3|27
1668799800000|2022-11-18 19:30:00|6646.8|6644.8|6643.5|6641.5|6649.3|6647.3|6642|6640|80
1668800100000|2022-11-18 19:35:00|6643.8|6641.8|6642|6640|6643.8|6641.8|6639|6637|40
1668800400000|2022-11-18 19:40:00|6641.8|6639.8|6643.5|6641.5|6645.3|6643.3|6641|6639|62
1668800700000|2022-11-18 19:45:00|6643.8|6641.8|6643|6641|6645.5|6643.5|6641.8|6639.8|22
1668801000000|2022-11-18 19:50:00|6643.3|6641.3|6646|6644|6646.8|6644.8|6642.5|6640.5|11
1668801300000|2022-11-18 19:55:00|6646.3|6644.3|6649|6647|6649.5|6647.5|6646|6644|22
1668801600000|2022-11-18 20:00:00|6648.8|6646.8|6652.5|6650.5|6653.5|6651.5|6647.8|6645.8|89
1668801900000|2022-11-18 20:05:00|6652.8|6650.8|6655|6653|6655.8|6653.8|6652.5|6650.5|149
1668802200000|2022-11-18 20:10:00|6655.3|6653.3|6654.5|6652.5|6657|6655|6654.3|6652.3|29
1668802500000|2022-11-18 20:15:00|6654.8|6652.8|6654.3|6652.3|6655.5|6653.5|6651|6649|28
1668802800000|2022-11-18 20:20:00|6654|6652|6653.5|6651.5|6654|6652|6649.5|6647.5|21
1668803100000|2022-11-18 20:25:00|6653.3|6651.3|6656.3|6654.3|6656.5|6654.5|6652.8|6650.8|35
1668803400000|2022-11-18 20:30:00|6656.5|6654.5|6656.5|6654.5|6657.8|6655.8|6655|6653|19
1668803700000|2022-11-18 20:35:00|6656.3|6654.3|6660.8|6658.8|6661|6659|6655.5|6653.5|119
1668804000000|2022-11-18 20:40:00|6661|6659|6661|6659|6662.3|6660.3|6659.3|6657.3|115
1668804300000|2022-11-18 20:45:00|6661.3|6659.3|6660.8|6658.8|6661.5|6659.5|6657.5|6655.5|145
1668804600000|2022-11-18 20:50:00|6662|6660|6650.3|6648.3|6663.3|6661.3|6649.8|6647.8|221
1668804900000|2022-11-18 20:55:00|6650.5|6648.5|6657.5|6655.5|6657.5|6655.5|6646.5|6644.5|164
1668805200000|2022-11-18 21:00:00|6658.9|6654.9|6654.7|6650.7|6658.9|6654.9|6653.9|6649.9|0
1668805500000|2022-11-18 21:05:00|6654.4|6650.4|6649.8|6645.8|6655.1|6651.1|6647.2|6643.2|0
1668805800000|2022-11-18 21:10:00|6650.1|6646.1|6651.8|6647.8|6655.1|6651.1|6650.1|6646.1|0
1668806100000|2022-11-18 21:15:00|6651.5|6647.5|6652.7|6648.7|6653.4|6649.4|6651.2|6647.2|0
1668806400000|2022-11-18 21:20:00|6652.5|6648.5|6653.7|6649.7|6654.4|6650.4|6652.5|6648.5|0
1668806700000|2022-11-18 21:25:00|6654.1|6650.1|6657.3|6653.3|6657.3|6653.3|6654|6650|0
1668807000000|2022-11-18 21:30:00|6657.1|6653.1|6653.4|6649.4|6657.1|6653.1|6653.1|6649.1|0
1668807300000|2022-11-18 21:35:00|6653.8|6649.8|6653.5|6649.5|6654.4|6650.4|6653.1|6649.1|0
1668807600000|2022-11-18 21:40:00|6653.3|6649.3|6652.8|6648.8|6653.8|6649.8|6651.5|6647.5|0
1668807900000|2022-11-18 21:45:00|6652.9|6648.9|6655.1|6651.1|6655.5|6651.5|6652.8|6648.8|0
1668808200000|2022-11-18 21:50:00|6655.3|6651.3|6655.3|6651.3|6657.2|6653.2|6654.4|6650.4|0
1668808500000|2022-11-18 21:55:00|6655.5|6651.5|6656.2|6652.2|6658.4|6654.4|6655.2|6651.2|0
1668985200000|2022-11-20 23:00:00|6665.8|6661.8|6662.9|6658.9|6667.6|6663.6|6662.1|6658.1|0
1668985500000|2022-11-20 23:05:00|6663|6659|6659.3|6655.3|6664|6660|6658.8|6654.8|0
1668985800000|2022-11-20 23:10:00|6659.2|6655.2|6656.9|6652.9|6659.3|6655.3|6655.9|6651.9|0
1668986100000|2022-11-20 23:15:00|6657.1|6653.1|6656.3|6652.3|6657.6|6653.6|6652.7|6648.7|0
1668986400000|2022-11-20 23:20:00|6656|6652|6654.3|6650.3|6656|6652|6652.8|6648.8|0
1668986700000|2022-11-20 23:25:00|6654.1|6650.1|6653.1|6649.1|6656.7|6652.7|6652.7|6648.7|0
1668987000000|2022-11-20 23:30:00|6653.4|6649.4|6650.8|6646.8|6653.8|6649.8|6650.3|6646.3|0
1668987300000|2022-11-20 23:35:00|6650.7|6646.7|6651.6|6647.6|6651.9|6647.9|6650|6646|0
1668987600000|2022-11-20 23:40:00|6651.2|6647.2|6652.6|6648.6|6652.9|6648.9|6651.1|6647.1|0
1668987900000|2022-11-20 23:45:00|6652.7|6648.7|6652.9|6648.9|6653.9|6649.9|6650.9|6646.9|0
1668988200000|2022-11-20 23:50:00|6652.7|6648.7|6651.9|6647.9|6653.3|6649.3|6650.5|6646.5|0
1668988500000|2022-11-20 23:55:00|6652.2|6648.2|6651.9|6647.9|6652.6|6648.6|6651|6647|0
1668988800000|2022-11-21 00:00:00|6652.2|6648.2|6649.3|6645.3|6653.9|6649.9|6647.7|6643.7|0
1668989100000|2022-11-21 00:05:00|6649.2|6645.2|6648.3|6644.3|6650.4|6646.4|6647.6|6643.6|0
1668989400000|2022-11-21 00:10:00|6648.2|6644.2|6647.2|6643.2|6648.5|6644.5|6644.8|6640.8|0
1668989700000|2022-11-21 00:15:00|6647|6643|6644|6641|6647.6|6644.6|6642.6|6639.6|0
1668990000000|2022-11-21 00:20:00|6643.2|6640.2|6644|6641|6644.8|6641.8|6643.2|6640.2|0
1668990300000|2022-11-21 00:25:00|6642.4|6639.4|6647.4|6644.4|6649|6646|6642.4|6639.4|0
1668990600000|2022-11-21 00:30:00|6649|6646|6644|6641|6649.1|6646.1|6642.3|6639.3|0
1668990900000|2022-11-21 00:35:00|6642.4|6639.4|6644.3|6641.3|6644.3|6641.3|6642.3|6639.3|0
1668991200000|2022-11-21 00:40:00|6645.1|6642.1|6646.1|6643.1|6646.1|6643.1|6645.1|6642.1|0
1668991500000|2022-11-21 00:45:00|6646|6643|6641.1|6638.1|6646.1|6643.1|6641|6638|0
1668991800000|2022-11-21 00:50:00|6642.7|6639.7|6644.4|6641.4|6644.4|6641.4|6641|6638|0
1668992100000|2022-11-21 00:55:00|6642.7|6639.7|6641.1|6638.1|6644.4|6641.4|6640.2|6637.2|0
1668992400000|2022-11-21 01:00:00|6641|6638|6639.4|6636.4|6641.1|6638.1|6637.7|6634.7|0
1668992700000|2022-11-21 01:05:00|6640.2|6637.2|6639.3|6636.3|6641.1|6638.1|6639.3|6636.3|0
1668993000000|2022-11-21 01:10:00|6637.7|6634.7|6638.5|6635.5|6639.3|6636.3|6635.9|6632.9|0
1668993300000|2022-11-21 01:15:00|6639.5|6636.5|6638.6|6635.6|6641.1|6638.1|6636.1|6633.1|0
1668993600000|2022-11-21 01:20:00|6637|6634|6635.5|6632.5|6640.6|6637.6|6635.5|6632.5|0
1668993900000|2022-11-21 01:25:00|6636.3|6633.3|6633.9|6630.9|6637.2|6634.2|6633.9|6630.9|0
1668994200000|2022-11-21 01:30:00|6635.5|6632.5|6632.3|6629.3|6637.3|6634.3|6632.2|6629.2|0
1668994500000|2022-11-21 01:35:00|6631.5|6628.5|6635.8|6632.8|6635.9|6632.9|6630.7|6627.7|0
1668994800000|2022-11-21 01:40:00|6635|6632|6636.2|6633.2|6637.1|6634.1|6634.1|6631.1|0
1668995100000|2022-11-21 01:45:00|6637.9|6634.9|6632.8|6629.8|6637.9|6634.9|6632.8|6629.8|0
1668995400000|2022-11-21 01:50:00|6631.2|6628.2|6629.5|6626.5|6631.2|6628.2|6627.8|6624.8|0
1668995700000|2022-11-21 01:55:00|6631.2|6628.2|6628|6625|6631.2|6628.2|6627.8|6624.8|0
1668996000000|2022-11-21 02:00:00|6627.9|6624.9|6624.4|6621.4|6627.9|6624.9|6624.4|6621.4|0
1668996300000|2022-11-21 02:05:00|6624.3|6621.3|6625.9|6622.9|6627.6|6624.6|6622.5|6619.5|0
1668996600000|2022-11-21 02:10:00|6625.8|6622.8|6627.5|6624.5|6627.5|6624.5|6624.2|6621.2|0
1668996900000|2022-11-21 02:15:00|6625.8|6622.8|6627.5|6624.5|6627.5|6624.5|6625.8|6622.8|0
1668997200000|2022-11-21 02:20:00|6629.2|6626.2|6629.2|6626.2|6630.9|6627.9|6629.2|6626.2|0
1668997500000|2022-11-21 02:25:00|6630.9|6627.9|6630.9|6627.9|6630.9|6627.9|6629.2|6626.2|0
1668997800000|2022-11-21 02:30:00|6630|6627|6627.6|6624.6|6630|6627|6627.5|6624.5|0
1668998100000|2022-11-21 02:35:00|6627.7|6624.7|6627.7|6624.7|6629.3|6626.3|6627.6|6624.6|0
1668998400000|2022-11-21 02:40:00|6627.6|6624.6|6626|6623|6627.7|6624.7|6624.3|6621.3|0
1668998700000|2022-11-21 02:45:00|6624.4|6621.4|6624.4|6621.4|6624.4|6621.4|6624.3|6621.3|0
1668999000000|2022-11-21 02:50:00|6626|6623|6626.1|6623.1|6626.1|6623.1|6626|6623|0
1668999300000|2022-11-21 02:55:00|6624.4|6621.4|6626.1|6623.1|6626.1|6623.1|6624.4|6621.4|0
1668999600000|2022-11-21 03:00:00|6624.4|6621.4|6625.3|6622.3|6626.1|6623.1|6624.4|6621.4|0
1668999900000|2022-11-21 03:05:00|6624.5|6621.5|6624.5|6621.5|6626.1|6623.1|6624.4|6621.4|0
1669000200000|2022-11-21 03:10:00|6626.1|6623.1|6628.6|6625.6|6630.1|6627.1|6626.1|6623.1|0
1669000500000|2022-11-21 03:15:00|6628.5|6625.5|6628.5|6625.5|6628.5|6625.5|6628.5|6625.5|0
1669000800000|2022-11-21 03:20:00|6628.4|6625.4|6628.5|6625.5|6628.5|6625.5|6626.8|6623.8|0
1669001100000|2022-11-21 03:25:00|6627.6|6624.6|6626.8|6623.8|6628.5|6625.5|6626.8|6623.8|0
1669001400000|2022-11-21 03:30:00|6627.7|6624.7|6626.8|6623.8|6628.5|6625.5|6626.8|6623.8|0
1669001700000|2022-11-21 03:35:00|6625.1|6622.1|6626.7|6623.7|6626.7|6623.7|6625.1|6622.1|0
1669002000000|2022-11-21 03:40:00|6625.1|6622.1|6625.1|6622.1|6626.7|6623.7|6625.1|6622.1|0
1669002300000|2022-11-21 03:45:00|6625.9|6622.9|6626.8|6623.8|6626.8|6623.8|6625.1|6622.1|0
1669002600000|2022-11-21 03:50:00|6628.4|6625.4|6630.2|6627.2|6630.2|6627.2|6628.4|6625.4|0
1669002900000|2022-11-21 03:55:00|6630.1|6627.1|6630.9|6627.9|6631.8|6628.8|6630.1|6627.1|0
1669003200000|2022-11-21 04:00:00|6630.1|6627.1|6631.7|6628.7|6631.8|6628.8|6630.1|6627.1|0
1669003500000|2022-11-21 04:05:00|6631.8|6628.8|6631.9|6628.9|6633.5|6630.5|6631.8|6628.8|0
1669003800000|2022-11-21 04:10:00|6630.2|6627.2|6631.9|6628.9|6631.9|6628.9|6630.2|6627.2|0
1669004100000|2022-11-21 04:15:00|6633.6|6630.6|6631.9|6628.9|6633.6|6630.6|6631.9|6628.9|0
1669004400000|2022-11-21 04:20:00|6633.6|6630.6|6631.9|6628.9|6633.6|6630.6|6631.9|6628.9|0
1669004700000|2022-11-21 04:25:00|6631.8|6628.8|6633.5|6630.5|6633.5|6630.5|6630.2|6627.2|0
1669005000000|2022-11-21 04:30:00|6633.4|6630.4|6631.7|6628.7|6633.4|6630.4|6630.1|6627.1|0
1669005300000|2022-11-21 04:35:00|6631.8|6628.8|6631.8|6628.8|6631.8|6628.8|6630.1|6627.1|0
1669005600000|2022-11-21 04:40:00|6631.9|6628.9|6631.9|6628.9|6631.9|6628.9|6631.8|6628.8|0
1669005900000|2022-11-21 04:45:00|6631.8|6628.8|6631.8|6628.8|6631.8|6628.8|6631.8|6628.8|0
1669006200000|2022-11-21 04:50:00|6630.2|6627.2|6630.1|6627.1|6631.8|6628.8|6630.1|6627.1|0
1669006500000|2022-11-21 04:55:00|6631.8|6628.8|6631.8|6628.8|6631.8|6628.8|6631|6628|0
1669006800000|2022-11-21 05:00:00|6633.5|6630.5|6631.8|6628.8|6633.5|6630.5|6630.1|6627.1|0
1669007100000|2022-11-21 05:05:00|6630.9|6627.9|6628.4|6625.4|6631.8|6628.8|6628.4|6625.4|0
1669007400000|2022-11-21 05:10:00|6629.2|6626.2|6630|6627|6630.1|6627.1|6628.3|6625.3|0
1669007700000|2022-11-21 05:15:00|6630.1|6627.1|6628.4|6625.4|6630.1|6627.1|6628.3|6625.3|0
1669008000000|2022-11-21 05:20:00|6630|6627|6630|6627|6630|6627|6628.3|6625.3|0
1669008300000|2022-11-21 05:25:00|6629.2|6626.2|6628.3|6625.3|6630|6627|6628.3|6625.3|0
1669008600000|2022-11-21 05:30:00|6629.9|6626.9|6630|6627|6630|6627|6628.3|6625.3|0
1669008900000|2022-11-21 05:35:00|6631.6|6628.6|6631.6|6628.6|6631.6|6628.6|6630|6627|0
1669009200000|2022-11-21 05:40:00|6630.8|6627.8|6629.5|6626.5|6631.6|6628.6|6629.5|6626.5|0
1669009500000|2022-11-21 05:45:00|6627.9|6624.9|6629.5|6626.5|6629.5|6626.5|6627.9|6624.9|0
1669009800000|2022-11-21 05:50:00|6629.6|6626.6|6631.2|6628.2|6631.2|6628.2|6629.5|6626.5|0
1669010100000|2022-11-21 05:55:00|6631.3|6628.3|6634.6|6631.6|6634.6|6631.6|6631.2|6628.2|0
1669010400000|2022-11-21 06:00:00|6634.7|6631.7|6636|6633|6637.7|6634.7|6633|6630|0
1669010700000|2022-11-21 06:05:00|6635.9|6632.9|6634.3|6631.3|6636|6633|6634.3|6631.3|0
1669011000000|2022-11-21 06:10:00|6634.2|6631.2|6635.9|6632.9|6635.9|6632.9|6632.5|6629.5|0
1669011300000|2022-11-21 06:15:00|6635.8|6632.8|6635.8|6632.8|6635.9|6632.9|6634.2|6631.2|0
1669011600000|2022-11-21 06:20:00|6634.2|6631.2|6635.8|6632.8|6635.8|6632.8|6634.2|6631.2|0
1669011900000|2022-11-21 06:25:00|6637.4|6634.4|6639.7|6636.7|6641.6|6638.6|6634.9|6631.9|0
1669012200000|2022-11-21 06:30:00|6639.6|6636.6|6634.6|6631.6|6639.7|6636.7|6634.6|6631.6|0
1669012500000|2022-11-21 06:35:00|6634.8|6631.8|6631.5|6628.5|6634.8|6631.8|6631.5|6628.5|0
1669012800000|2022-11-21 06:40:00|6631.4|6628.4|6631.4|6628.4|6633.1|6630.1|6631.4|6628.4|0
1669013100000|2022-11-21 06:45:00|6632.3|6629.3|6631.4|6628.4|6633.1|6630.1|6631.4|6628.4|0
1669013400000|2022-11-21 06:50:00|6631.3|6628.3|6629.6|6626.6|6631.3|6628.3|6629.6|6626.6|0
1669013700000|2022-11-21 06:55:00|6627.9|6624.9|6628|6625|6629.6|6626.6|6626.3|6623.3|0
1669014000000|2022-11-21 07:00:00|6626.3|6623.3|6624|6622|6629.5|6627.5|6622.8|6620.8|237
1669014300000|2022-11-21 07:05:00|6624.5|6622.5|6622.8|6620.8|6625.5|6623.5|6621.8|6619.8|177
1669014600000|2022-11-21 07:10:00|6622.5|6620.5|6626|6624|6628|6626|6622.3|6620.3|124
1669014900000|2022-11-21 07:15:00|6626.3|6624.3|6624.5|6622.5|6627|6625|6623.5|6621.5|93
1669015200000|2022-11-21 07:20:00|6624.3|6622.3|6625|6623|6625.8|6623.8|6623.3|6621.3|79
1669015500000|2022-11-21 07:25:00|6625.5|6623.5|6626|6624|6627.5|6625.5|6625|6623|44
1669015800000|2022-11-21 07:30:00|6626.5|6624.5|6625.5|6623.5|6627|6625|6625.3|6623.3|55
1669016100000|2022-11-21 07:35:00|6625.8|6623.8|6630|6628|6630.8|6628.8|6625.3|6623.3|66
1669016400000|2022-11-21 07:40:00|6629.3|6627.3|6628.5|6626.5|6629.8|6627.8|6626|6624|44
1669016700000|2022-11-21 07:45:00|6628.3|6626.3|6624.3|6622.3|6629|6627|6624|6622|79
1669017000000|2022-11-21 07:50:00|6624.5|6622.5|6624|6622|6625.8|6623.8|6622.8|6620.8|43
1669017300000|2022-11-21 07:55:00|6624.3|6622.3|6620.5|6618.5|6626|6624|6620.5|6618.5|157
1669017600000|2022-11-21 08:00:00|6620|6619|6631.8|6630.8|6633.3|6632.3|6620|6619|1641
1669017900000|2022-11-21 08:05:00|6631.5|6630.5|6627.5|6626.5|6635.3|6634.3|6627.3|6626.3|1108
1669018200000|2022-11-21 08:10:00|6627.3|6626.3|6629.5|6628.5|6632.8|6631.8|6625.8|6624.8|980
1669018500000|2022-11-21 08:15:00|6629.8|6628.8|6628.3|6627.3|6631.3|6630.3|6613.8|6612.8|1298
1669018800000|2022-11-21 08:20:00|6628.5|6627.5|6630.8|6629.8|6631.8|6630.8|6625|6624|758
1669019100000|2022-11-21 08:25:00|6630.5|6629.5|6631.8|6630.8|6634.3|6633.3|6628.3|6627.3|496
1669019400000|2022-11-21 08:30:00|6631.5|6630.5|6632.3|6631.3|6635|6634|6629.8|6628.8|513
1669019700000|2022-11-21 08:35:00|6632.5|6631.5|6633.3|6632.3|6635.8|6634.8|6630.8|6629.8|383
1669020000000|2022-11-21 08:40:00|6633.5|6632.5|6632.2|6631.2|6636.8|6635.8|6630.5|6629.5|366
1669020300000|2022-11-21 08:45:00|6632.4|6631.4|6629.7|6628.7|6633.7|6632.7|6624.7|6623.7|432
1669020600000|2022-11-21 08:50:00|6629.4|6628.4|6624.7|6623.7|6630.2|6629.2|6623.9|6622.9|297
1669020900000|2022-11-21 08:55:00|6624.9|6623.9|6626.7|6625.7|6629.9|6628.9|6623.7|6622.7|295
1669021200000|2022-11-21 09:00:00|6626.4|6625.4|6622.2|6621.2|6629.2|6628.2|6619.2|6618.2|472
1669021500000|2022-11-21 09:05:00|6622.7|6621.7|6628.9|6627.9|6630.2|6629.2|6622.7|6621.7|448
1669021800000|2022-11-21 09:10:00|6629.2|6628.2|6627.2|6626.2|6633.4|6632.4|6626.7|6625.7|447
1669022100000|2022-11-21 09:15:00|6627.4|6626.4|6635.2|6634.2|6636.2|6635.2|6626.9|6625.9|356
1669022400000|2022-11-21 09:20:00|6635.7|6634.7|6634.7|6633.7|6637.2|6636.2|6633.2|6632.2|184
1669022700000|2022-11-21 09:25:00|6634.4|6633.4|6630.9|6629.9|6638.4|6637.4|6629.7|6628.7|276
1669023000000|2022-11-21 09:30:00|6630.7|6629.7|6631.4|6630.4|6632.7|6631.7|6629.2|6628.2|192
1669023300000|2022-11-21 09:35:00|6631.2|6630.2|6630.9|6629.9|6633.2|6632.2|6630.2|6629.2|172
1669023600000|2022-11-21 09:40:00|6631.2|6630.2|6633.4|6632.4|6633.7|6632.7|6629.7|6628.7|102
1669023900000|2022-11-21 09:45:00|6633.7|6632.7|6633.7|6632.7|6635.2|6634.2|6632.2|6631.2|224
1669024200000|2022-11-21 09:50:00|6633.2|6632.2|6635.2|6634.2|6638.7|6637.7|6632.2|6631.2|253
1669024500000|2022-11-21 09:55:00|6635.4|6634.4|6631.2|6630.2|6635.4|6634.4|6630.4|6629.4|191
1669024800000|2022-11-21 10:00:00|6631.4|6630.4|6636.2|6635.2|6637.7|6636.7|6630.7|6629.7|271
1669025100000|2022-11-21 10:05:00|6636.4|6635.4|6632.9|6631.9|6637.4|6636.4|6632.2|6631.2|240
1669025400000|2022-11-21 10:10:00|6633.2|6632.2|6633.7|6632.7|6635.7|6634.7|6632.2|6631.2|136
1669025700000|2022-11-21 10:15:00|6633.9|6632.9|6633.2|6632.2|6635.2|6634.2|6632.2|6631.2|122
1669026000000|2022-11-21 10:20:00|6633.4|6632.4|6630.2|6629.2|6635.2|6634.2|6629.2|6628.2|201
1669026300000|2022-11-21 10:25:00|6630.4|6629.4|6628.9|6627.9|6633.7|6632.7|6628.2|6627.2|212
1669026600000|2022-11-21 10:30:00|6629.2|6628.2|6626.2|6625.2|6630.4|6629.4|6625.2|6624.2|162
1669026900000|2022-11-21 10:35:00|6625.9|6624.9|6627.7|6626.7|6627.7|6626.7|6623.7|6622.7|144
1669027200000|2022-11-21 10:40:00|6627.9|6626.9|6624.9|6623.9|6628.2|6627.2|6624.2|6623.2|214
1669027500000|2022-11-21 10:45:00|6625.2|6624.2|6631.9|6630.9|6633.7|6632.7|6624.2|6623.2|221
1669027800000|2022-11-21 10:50:00|6632.2|6631.2|6631.4|6630.4|6633.7|6632.7|6630.7|6629.7|175
1669028100000|2022-11-21 10:55:00|6631.7|6630.7|6632.2|6631.2|6633.7|6632.7|6630.7|6629.7|191
1669028400000|2022-11-21 11:00:00|6631.4|6630.4|6633.2|6632.2|6636.2|6635.2|6631.2|6630.2|286
1669028700000|2022-11-21 11:05:00|6632.9|6631.9|6634.7|6633.7|6634.7|6633.7|6629.7|6628.7|178
1669029000000|2022-11-21 11:10:00|6634.9|6633.9|6636.7|6635.7|6637.4|6636.4|6633.7|6632.7|229
1669029300000|2022-11-21 11:15:00|6636.9|6635.9|6638.2|6637.2|6639.9|6638.9|6636.7|6635.7|168
1669029600000|2022-11-21 11:20:00|6638.4|6637.4|6638.2|6637.2|6639.7|6638.7|6637.2|6636.2|127
1669029900000|2022-11-21 11:25:00|6637.9|6636.9|6631.4|6630.4|6638.2|6637.2|6630.2|6629.2|147
1669030200000|2022-11-21 11:30:00|6631.2|6630.2|6634.2|6633.2|6635.7|6634.7|6631.2|6630.2|111
1669030500000|2022-11-21 11:35:00|6634.4|6633.4|6631.7|6630.7|6634.9|6633.9|6629.9|6628.9|126
1669030800000|2022-11-21 11:40:00|6631.4|6630.4|6633.4|6632.4|6633.7|6632.7|6629.7|6628.7|109
1669031100000|2022-11-21 11:45:00|6633.7|6632.7|6632.7|6631.7|6636.4|6635.4|6631.7|6630.7|262
1669031400000|2022-11-21 11:50:00|6632.9|6631.9|6624.2|6623.2|6632.9|6631.9|6623.9|6622.9|444
1669031700000|2022-11-21 11:55:00|6624.4|6623.4|6625.2|6624.2|6626.7|6625.7|6620.4|6619.4|265
1669032000000|2022-11-21 12:00:00|6625.7|6624.7|6626.7|6625.7|6628.2|6627.2|6624.7|6623.7|123
1669032300000|2022-11-21 12:05:00|6626.9|6625.9|6623.7|6622.7|6627.7|6626.7|6623.2|6622.2|138
1669032600000|2022-11-21 12:10:00|6623.9|6622.9|6626.7|6625.7|6628.2|6627.2|6623.9|6622.9|116
1669032900000|2022-11-21 12:15:00|6626.9|6625.9|6629.7|6628.7|6629.7|6628.7|6624.9|6623.9|58
1669033200000|2022-11-21 12:20:00|6629.9|6628.9|6630.9|6629.9|6631.2|6630.2|6628.2|6627.2|100
1669033500000|2022-11-21 12:25:00|6630.7|6629.7|6632.2|6631.2|6632.7|6631.7|6630.7|6629.7|96
1669033800000|2022-11-21 12:30:00|6631.9|6630.9|6631.7|6630.7|6633.2|6632.2|6629.7|6628.7|251
1669034100000|2022-11-21 12:35:00|6631.9|6630.9|6631.7|6630.7|6633.2|6632.2|6628.7|6627.7|128
1669034400000|2022-11-21 12:40:00|6631.5|6630.5|6629.2|6628.2|6632|6631|6629.2|6628.2|78
1669034700000|2022-11-21 12:45:00|6629.5|6628.5|6629.5|6628.5|6630.5|6629.5|6627.5|6626.5|98
1669035000000|2022-11-21 12:50:00|6629.7|6628.7|6631.5|6630.5|6632|6631|6628.5|6627.5|118
1669035300000|2022-11-21 12:55:00|6631.2|6630.2|6628|6627|6631.5|6630.5|6627|6626|83
1669035600000|2022-11-21 13:00:00|6627.7|6626.7|6628|6627|6628.5|6627.5|6626|6625|158
1669035900000|2022-11-21 13:05:00|6628.2|6627.2|6631.5|6630.5|6632.2|6631.2|6627|6626|161
1669036200000|2022-11-21 13:10:00|6631.2|6630.2|6631|6630|6633.5|6632.5|6630.2|6629.2|148
1669036500000|2022-11-21 13:15:00|6630.7|6629.7|6629.2|6628.2|6631.7|6630.7|6629|6628|201
1669036800000|2022-11-21 13:20:00|6629.5|6628.5|6631|6630|6632|6631|6628.5|6627.5|258
1669037100000|2022-11-21 13:25:00|6631.2|6630.2|6633|6632|6634|6633|6629.5|6628.5|181
1669037400000|2022-11-21 13:30:00|6632.7|6631.7|6631.2|6630.2|6633|6632|6630|6629|141
1669037700000|2022-11-21 13:35:00|6631.5|6630.5|6629.5|6628.5|6631.5|6630.5|6629|6628|101
1669038000000|2022-11-21 13:40:00|6629.7|6628.7|6629.5|6628.5|6630.5|6629.5|6629.2|6628.2|128
1669038300000|2022-11-21 13:45:00|6629|6628|6626.5|6625.5|6630.5|6629.5|6626.2|6625.2|173
1669038600000|2022-11-21 13:50:00|6626.2|6625.2|6630|6629|6631|6630|6626|6625|119
1669038900000|2022-11-21 13:55:00|6630.2|6629.2|6630.2|6629.2|6631|6630|6628|6627|182
1669039200000|2022-11-21 14:00:00|6630|6629|6627.5|6626.5|6630.7|6629.7|6627|6626|199
1669039500000|2022-11-21 14:05:00|6627.7|6626.7|6629.7|6628.7|6631|6630|6627.5|6626.5|206
1669039800000|2022-11-21 14:10:00|6630|6629|6629.5|6628.5|6630.5|6629.5|6629|6628|133
1669040100000|2022-11-21 14:15:00|6629.2|6628.2|6632.5|6631.5|6633|6632|6629|6628|266
1669040400000|2022-11-21 14:20:00|6632.7|6631.7|6634|6633|6635|6634|6631|6630|435
1669040700000|2022-11-21 14:25:00|6633.7|6632.7|6632.7|6631.7|6635.5|6634.5|6632|6631|242
1669041000000|2022-11-21 14:30:00|6632.5|6631.5|6630|6629|6638.5|6637.5|6628|6627|559
1669041300000|2022-11-21 14:35:00|6629.7|6628.7|6626.5|6625.5|6632|6631|6626.5|6625.5|392
1669041600000|2022-11-21 14:40:00|6626|6625|6630|6629|6632.5|6631.5|6626|6625|359
1669041900000|2022-11-21 14:45:00|6629.7|6628.7|6642|6641|6642.2|6641.2|6629.7|6628.7|504
1669042200000|2022-11-21 14:50:00|6642.2|6641.2|6645|6644|6648.2|6647.2|6641.7|6640.7|462
1669042500000|2022-11-21 14:55:00|6644.7|6643.7|6646.2|6645.2|6648.5|6647.5|6644.5|6643.5|504
1669042800000|2022-11-21 15:00:00|6646.5|6645.5|6641|6640|6650.7|6649.7|6640.5|6639.5|328
1669043100000|2022-11-21 15:05:00|6641.2|6640.2|6641|6640|6642|6641|6636.5|6635.5|274
1669043400000|2022-11-21 15:10:00|6641.1|6640.1|6637.1|6636.1|6642.1|6641.1|6636.1|6635.1|251
1669043700000|2022-11-21 15:15:00|6636.8|6635.8|6635.1|6634.1|6637.6|6636.6|6632.1|6631.1|399
1669044000000|2022-11-21 15:20:00|6634.8|6633.8|6625.1|6624.1|6635.1|6634.1|6621.1|6620.1|498
1669044300000|2022-11-21 15:25:00|6624.8|6623.8|6625.6|6624.6|6628.6|6627.6|6623.6|6622.6|293
1669044600000|2022-11-21 15:30:00|6625.3|6624.3|6628.8|6627.8|6630.6|6629.6|6623.6|6622.6|406
1669044900000|2022-11-21 15:35:00|6628.6|6627.6|6630.8|6629.8|6632.6|6631.6|6627.3|6626.3|298
1669045200000|2022-11-21 15:40:00|6631.1|6630.1|6628.1|6627.1|6633.8|6632.8|6627.3|6626.3|347
1669045500000|2022-11-21 15:45:00|6627.8|6626.8|6628.6|6627.6|6629.8|6628.8|6625.3|6624.3|394
1669045800000|2022-11-21 15:50:00|6628.1|6627.1|6627.6|6626.6|6628.6|6627.6|6625.1|6624.1|223
1669046100000|2022-11-21 15:55:00|6627.3|6626.3|6633.3|6632.3|6634.1|6633.1|6627.1|6626.1|436
1669046400000|2022-11-21 16:00:00|6633.6|6632.6|6633.6|6632.6|6635.8|6634.8|6631.1|6630.1|304
1669046700000|2022-11-21 16:05:00|6633.3|6632.3|6635.6|6634.6|6636.1|6635.1|6632.6|6631.6|324
1669047000000|2022-11-21 16:10:00|6635.3|6634.3|6633.6|6632.6|6635.8|6634.8|6631.6|6630.6|276
1669047300000|2022-11-21 16:15:00|6633.1|6632.1|6634.6|6633.6|6636.6|6635.6|6633.1|6632.1|276
1669047600000|2022-11-21 16:20:00|6634.8|6633.8|6641.1|6640.1|6642.6|6641.6|6634.1|6633.1|379
1669047900000|2022-11-21 16:25:00|6640.6|6639.6|6635.1|6634.1|6642.3|6641.3|6632.8|6631.8|1127
1669048200000|2022-11-21 16:30:00|6635.6|6633.6|6634.6|6632.6|6638.1|6636.1|6630.1|6628.1|2531
1669048500000|2022-11-21 16:35:00|6635.1|6633.1|6638.8|6636.8|6642.6|6640.6|6634.6|6632.6|1779
1669048800000|2022-11-21 16:40:00|6639.1|6637.1|6639.1|6637.1|6641.6|6639.6|6638.1|6636.1|555
1669049100000|2022-11-21 16:45:00|6639.6|6637.6|6641.1|6639.1|6641.8|6639.8|6638.3|6636.3|229
1669049400000|2022-11-21 16:50:00|6641.6|6639.6|6642.6|6640.6|6644.8|6642.8|6638.6|6636.6|154
1669049700000|2022-11-21 16:55:00|6642.3|6640.3|6635.8|6633.8|6642.6|6640.6|6632.6|6630.6|311
1669050000000|2022-11-21 17:00:00|6636.1|6634.1|6641.3|6639.3|6642.1|6640.1|6635.6|6633.6|222
1669050300000|2022-11-21 17:05:00|6641.6|6639.6|6642.1|6640.1|6644.8|6642.8|6641.1|6639.1|178
1669050600000|2022-11-21 17:10:00|6641.8|6639.8|6644.6|6642.6|6647.6|6645.6|6641.6|6639.6|174
1669050900000|2022-11-21 17:15:00|6644.3|6642.3|6642.8|6640.8|6646.6|6644.6|6640.8|6638.8|275
1669051200000|2022-11-21 17:20:00|6643.1|6641.1|6646.8|6644.8|6647.6|6645.6|6642.1|6640.1|155
1669051500000|2022-11-21 17:25:00|6646.6|6644.6|6645.6|6643.6|6649.8|6647.8|6645.6|6643.6|181
1669051800000|2022-11-21 17:30:00|6645.8|6643.8|6652.1|6650.1|6652.6|6650.6|6645.6|6643.6|159
1669052100000|2022-11-21 17:35:00|6651.8|6649.8|6652.1|6650.1|6655.6|6653.6|6651.1|6649.1|149
1669052400000|2022-11-21 17:40:00|6651.8|6649.8|6652.8|6650.8|6653.6|6651.6|6651.3|6649.3|64
1669052700000|2022-11-21 17:45:00|6653.1|6651.1|6651.6|6649.6|6654.3|6652.3|6651.1|6649.1|37
1669053000000|2022-11-21 17:50:00|6651.3|6649.3|6651.1|6649.1|6651.8|6649.8|6649.6|6647.6|102
1669053300000|2022-11-21 17:55:00|6651.3|6649.3|6650.3|6648.3|6652.1|6650.1|6648.6|6646.6|154
1669053600000|2022-11-21 18:00:00|6650.1|6648.1|6653.6|6651.6|6654.1|6652.1|6650.1|6648.1|99
1669053900000|2022-11-21 18:05:00|6653.3|6651.3|6658.6|6656.6|6659.3|6657.3|6653.1|6651.1|118
1669054200000|2022-11-21 18:10:00|6659.1|6657.1|6664.1|6662.1|6664.8|6662.8|6659.1|6657.1|155
1669054500000|2022-11-21 18:15:00|6664.3|6662.3|6663.1|6661.1|6665.1|6663.1|6662.8|6660.8|66
1669054800000|2022-11-21 18:20:00|6663.3|6661.3|6659.3|6657.3|6664.1|6662.1|6658.8|6656.8|62
1669055100000|2022-11-21 18:25:00|6659.8|6657.8|6659.8|6657.8|6661.1|6659.1|6658.8|6656.8|19
1669055400000|2022-11-21 18:30:00|6660.1|6658.1|6658.8|6656.8|6660.8|6658.8|6656.6|6654.6|56
1669055700000|2022-11-21 18:35:00|6659.1|6657.1|6663.6|6661.6|6663.6|6661.6|6657.8|6655.8|85
1669056000000|2022-11-21 18:40:00|6663.3|6661.3|6662.8|6660.8|6664.1|6662.1|6659.6|6657.6|51
1669056300000|2022-11-21 18:45:00|6662.6|6660.6|6658.3|6656.3|6663.6|6661.6|6658.1|6656.1|67
1669056600000|2022-11-21 18:50:00|6657.8|6655.8|6655.6|6653.6|6659.1|6657.1|6655.3|6653.3|108
1669056900000|2022-11-21 18:55:00|6655.8|6653.8|6652.8|6650.8|6656.3|6654.3|6652.3|6650.3|81
1669057200000|2022-11-21 19:00:00|6652.6|6650.6|6656.3|6654.3|6658.1|6656.1|6652.6|6650.6|58
1669057500000|2022-11-21 19:05:00|6656.6|6654.6|6659.3|6657.3|6660.8|6658.8|6656.6|6654.6|30
1669057800000|2022-11-21 19:10:00|6659.6|6657.6|6657.8|6655.8|6659.8|6657.8|6655.3|6653.3|25
1669058100000|2022-11-21 19:15:00|6657.6|6655.6|6659.8|6657.8|6660.3|6658.3|6657.6|6655.6|23
1669058400000|2022-11-21 19:20:00|6659.6|6657.6|6652.8|6650.8|6659.6|6657.6|6652.6|6650.6|90
1669058700000|2022-11-21 19:25:00|6653.1|6651.1|6653.3|6651.3|6655.6|6653.6|6652.6|6650.6|58
1669059000000|2022-11-21 19:30:00|6653.1|6651.1|6655.3|6653.3|6657.6|6655.6|6653.1|6651.1|63
1669059300000|2022-11-21 19:35:00|6655.1|6653.1|6656.8|6654.8|6657.1|6655.1|6653.6|6651.6|72
1669059600000|2022-11-21 19:40:00|6656.6|6654.6|6654.6|6652.6|6658.3|6656.3|6653.8|6651.8|83
1669059900000|2022-11-21 19:45:00|6654.3|6652.3|6656.3|6654.3|6656.8|6654.8|6653.8|6651.8|25
1669060200000|2022-11-21 19:50:00|6656.6|6654.6|6658.1|6656.1|6659.1|6657.1|6655.6|6653.6|58
1669060500000|2022-11-21 19:55:00|6657.8|6655.8|6655.6|6653.6|6659.8|6657.8|6655.6|6653.6|54
1669060800000|2022-11-21 20:00:00|6655.8|6653.8|6658.8|6656.8|6659.3|6657.3|6655.1|6653.1|53
1669061100000|2022-11-21 20:05:00|6658.6|6656.6|6658.1|6656.1|6659.6|6657.6|6655.3|6653.3|53
1669061400000|2022-11-21 20:10:00|6658.3|6656.3|6658.6|6656.6|6659.3|6657.3|6656.1|6654.1|42
1669061700000|2022-11-21 20:15:00|6658.3|6656.3|6660.8|6658.8|6661.1|6659.1|6658.1|6656.1|49
1669062000000|2022-11-21 20:20:00|6660.6|6658.6|6656.1|6654.1|6661.8|6659.8|6655.8|6653.8|24
1669062300000|2022-11-21 20:25:00|6656.3|6654.3|6654.3|6652.3|6656.6|6654.6|6652.3|6650.3|81
1669062600000|2022-11-21 20:30:00|6654.6|6652.6|6654.8|6652.8|6657.3|6655.3|6653.8|6651.8|50
1669062900000|2022-11-21 20:35:00|6655.1|6653.1|6656.8|6654.8|6657.8|6655.8|6654.8|6652.8|32
1669063200000|2022-11-21 20:40:00|6657.1|6655.1|6655.6|6653.6|6657.6|6655.6|6655.1|6653.1|31
1669063500000|2022-11-21 20:45:00|6656.1|6654.1|6657.8|6655.8|6659.1|6657.1|6655.6|6653.6|128
1669063800000|2022-11-21 20:50:00|6658.1|6656.1|6659.1|6657.1|6660.1|6658.1|6655.8|6653.8|160
1669064100000|2022-11-21 20:55:00|6658.8|6656.8|6656.1|6654.1|6658.8|6656.8|6653.6|6651.6|132
1669064400000|2022-11-21 21:00:00|6662.6|6660.6|6655.8|6651.8|6662.6|6660.6|6653.9|6649.9|0
1669064700000|2022-11-21 21:05:00|6656.2|6652.2|6656.2|6652.2|6658|6654|6654.5|6650.5|0
1669065000000|2022-11-21 21:10:00|6656.5|6652.5|6658.4|6654.4|6659.4|6655.4|6656.5|6652.5|0
1669065300000|2022-11-21 21:15:00|6658|6654|6659.4|6655.4|6660.4|6656.4|6658|6654|0
1669065600000|2022-11-21 21:20:00|6659.1|6655.1|6657.8|6653.8|6659.1|6655.1|6657.7|6653.7|0
1669065900000|2022-11-21 21:25:00|6657.6|6653.6|6656.5|6652.5|6657.6|6653.6|6656.1|6652.1|0
1669066200000|2022-11-21 21:30:00|6656.4|6652.4|6656.5|6652.5|6656.8|6652.8|6655.4|6651.4|0
1669066500000|2022-11-21 21:35:00|6656.2|6652.2|6658.8|6654.8|6659.2|6655.2|6656.2|6652.2|0
1669066800000|2022-11-21 21:40:00|6659|6655|6658.8|6654.8|6659.5|6655.5|6658.8|6654.8|0
1669067100000|2022-11-21 21:45:00|6659.1|6655.1|6658.1|6654.1|6660.2|6656.2|6657.3|6653.3|0
1669067400000|2022-11-21 21:50:00|6658.3|6654.3|6655.2|6651.2|6658.3|6654.3|6655.2|6651.2|0
1669067700000|2022-11-21 21:55:00|6655.4|6651.4|6655.9|6651.9|6656.6|6652.6|6655.2|6651.2|0
1669068000000|2022-11-21 22:00:00|6655.8|6651.8|6656.4|6652.4|6656.6|6652.6|6655.8|6651.8|0
1669068300000|2022-11-21 22:05:00|6656.3|6652.3|6656.6|6652.6|6657.3|6653.3|6656.3|6652.3|0
1669068600000|2022-11-21 22:10:00|6656.5|6652.5|6656.5|6652.5|6656.6|6652.6|6656.1|6652.1|0
1669068900000|2022-11-21 22:15:00|6656.6|6652.6|6657.3|6653.3|6657.5|6653.5|6656.6|6652.6|0
1669069200000|2022-11-21 22:20:00|6657|6653|6656.8|6652.8|6657.3|6653.3|6656.8|6652.8|0
1669069500000|2022-11-21 22:25:00|6656.6|6652.6|6656.6|6652.6|6656.8|6652.8|6656.6|6652.6|0
1669069800000|2022-11-21 22:30:00|6656.8|6652.8|6656.8|6652.8|6656.8|6652.8|6656.8|6652.8|0
1669070100000|2022-11-21 22:35:00|6656.6|6652.6|6656.6|6652.6|6656.8|6652.8|6656.6|6652.6|0
1669070400000|2022-11-21 22:40:00|6656.8|6652.8|6656.3|6652.3|6656.8|6652.8|6656.3|6652.3|0
1669070700000|2022-11-21 22:45:00|6656.1|6652.1|6655.8|6651.8|6656.3|6652.3|6655.8|6651.8|0
1669071000000|2022-11-21 22:50:00|6655.6|6651.6|6655.8|6651.8|6655.8|6651.8|6655.6|6651.6|0
1669071600000|2022-11-21 23:00:00|6656.1|6652.1|6659.8|6655.8|6659.8|6655.8|6655.4|6651.4|0
1669071900000|2022-11-21 23:05:00|6660.2|6656.2|6658.8|6654.8|6660.2|6656.2|6657.6|6653.6|0
1669072200000|2022-11-21 23:10:00|6659|6655|6659.1|6655.1|6660.2|6656.2|6657.3|6653.3|0
1669072500000|2022-11-21 23:15:00|6659.2|6655.2|6657.4|6653.4|6659.5|6655.5|6656.9|6652.9|0
1669072800000|2022-11-21 23:20:00|6657.5|6653.5|6657.3|6653.3|6659.5|6655.5|6656.3|6652.3|0
1669073100000|2022-11-21 23:25:00|6657.6|6653.6|6655.4|6651.4|6658.1|6654.1|6655.2|6651.2|0
1669073400000|2022-11-21 23:30:00|6655.7|6651.7|6655.7|6651.7|6657.9|6653.9|6654.2|6650.2|0
1669073700000|2022-11-21 23:35:00|6655.4|6651.4|6656.4|6652.4|6656.7|6652.7|6654.7|6650.7|0
1669074000000|2022-11-21 23:40:00|6656.6|6652.6|6655.4|6651.4|6657.1|6653.1|6655.4|6651.4|0
1669074300000|2022-11-21 23:45:00|6655.1|6651.1|6655.1|6651.1|6655.4|6651.4|6654.8|6650.8|0
1669074600000|2022-11-21 23:50:00|6655.3|6651.3|6656.4|6652.4|6656.8|6652.8|6655.3|6651.3|0
1669074900000|2022-11-21 23:55:00|6656.3|6652.3|6658.7|6654.7|6659.1|6655.1|6656.1|6652.1|0
1669075200000|2022-11-22 00:00:00|6659|6655|6663.6|6659.6|6664|6660|6657.8|6653.8|0
1669075500000|2022-11-22 00:05:00|6664|6660|6662.5|6658.5|6664.6|6660.6|6661.2|6657.2|0
1669075800000|2022-11-22 00:10:00|6662.2|6658.2|6661.7|6657.7|6663.5|6659.5|6661.6|6657.6|0
1669076100000|2022-11-22 00:15:00|6661.9|6657.9|6665.6|6662.6|6667.7|6664.7|6661.1|6657.7|0
1669076400000|2022-11-22 00:20:00|6664.8|6661.8|6664|6661|6667.3|6664.3|6664|6661|0
1669076700000|2022-11-22 00:25:00|6665.6|6662.6|6665.6|6662.6|6667.2|6664.2|6663.9|6660.9|0
1669077000000|2022-11-22 00:30:00|6667.3|6664.3|6663.9|6660.9|6668.9|6665.9|6663.9|6660.9|0
1669077300000|2022-11-22 00:35:00|6663|6660|6665.6|6662.6|6665.6|6662.6|6662.2|6659.2|0
1669077600000|2022-11-22 00:40:00|6663.9|6660.9|6665.5|6662.5|6665.6|6662.6|6663.9|6660.9|0
1669077900000|2022-11-22 00:45:00|6665.6|6662.6|6659|6656|6665.6|6662.6|6658.9|6655.9|0
1669078200000|2022-11-22 00:50:00|6658.9|6655.9|6658.4|6655.4|6659|6656|6658.1|6655.1|0
1669078500000|2022-11-22 00:55:00|6660.1|6657.1|6661.7|6658.7|6661.8|6658.8|6660.1|6657.1|0
1669078800000|2022-11-22 01:00:00|6660|6657|6660|6657|6661.7|6658.7|6660|6657|0
1669079100000|2022-11-22 01:05:00|6661.6|6658.6|6661.7|6658.7|6663.4|6660.4|6661.6|6658.6|0
1669079400000|2022-11-22 01:10:00|6660.9|6657.9|6661.7|6658.7|6663.4|6660.4|6660|6657|0
1669079700000|2022-11-22 01:15:00|6663.4|6660.4|6661.7|6658.7|6663.4|6660.4|6660|6657|0
1669080000000|2022-11-22 01:20:00|6663.4|6660.4|6663.4|6660.4|6663.4|6660.4|6661.7|6658.7|0
1669080300000|2022-11-22 01:25:00|6665.1|6662.1|6661.7|6658.7|6665.1|6662.1|6661.7|6658.7|0
1669080600000|2022-11-22 01:30:00|6663.4|6660.4|6666.8|6663.8|6666.8|6663.8|6663.4|6660.4|0
1669080900000|2022-11-22 01:35:00|6666.7|6663.7|6668.7|6665.7|6671.8|6668.8|6666.7|6663.7|0
1669081200000|2022-11-22 01:40:00|6667|6664|6663.7|6660.7|6668.7|6665.7|6663.7|6660.7|0
1669081500000|2022-11-22 01:45:00|6665.3|6662.3|6658.6|6655.6|6665.3|6662.3|6658.6|6655.6|0
1669081800000|2022-11-22 01:50:00|6657|6654|6657|6654|6658.7|6655.7|6657|6654|0
1669082100000|2022-11-22 01:55:00|6657.8|6654.8|6658.6|6655.6|6658.6|6655.6|6657|6654|0
1669082400000|2022-11-22 02:00:00|6658.7|6655.7|6655.3|6652.3|6658.7|6655.7|6655.3|6652.3|0
1669082700000|2022-11-22 02:05:00|6655.4|6652.4|6657|6654|6658.7|6655.7|6655.3|6652.3|0
1669083000000|2022-11-22 02:10:00|6657.1|6654.1|6658.7|6655.7|6658.7|6655.7|6657|6654|0
1669083300000|2022-11-22 02:15:00|6657.9|6654.9|6657.9|6654.9|6658.7|6655.7|6657.1|6654.1|0
1669083600000|2022-11-22 02:20:00|6657.1|6654.1|6657.1|6654.1|6658.7|6655.7|6657|6654|0
1669083900000|2022-11-22 02:25:00|6655.5|6652.5|6655.5|6652.5|6657.1|6654.1|6653.8|6650.8|0
1669084200000|2022-11-22 02:30:00|6654.7|6651.7|6653.8|6650.8|6655.5|6652.5|6652.1|6649.1|0
1669084500000|2022-11-22 02:35:00|6654.7|6651.7|6652.2|6649.2|6655.5|6652.5|6652.2|6649.2|0
1669084800000|2022-11-22 02:40:00|6653.8|6650.8|6652.2|6649.2|6653.9|6650.9|6652.1|6649.1|0
1669085100000|2022-11-22 02:45:00|6652.3|6649.3|6652.9|6649.9|6652.9|6649.9|6650.6|6647.6|0
1669085400000|2022-11-22 02:50:00|6653.7|6650.7|6652.9|6649.9|6654.6|6651.6|6652.9|6649.9|0
1669085700000|2022-11-22 02:55:00|6654.6|6651.6|6654.5|6651.5|6656.3|6653.3|6654.5|6651.5|0
1669086000000|2022-11-22 03:00:00|6654.6|6651.6|6654.5|6651.5|6656.2|6653.2|6654.5|6651.5|0
1669086300000|2022-11-22 03:05:00|6654.6|6651.6|6656|6653|6656.2|6653.2|6654.6|6651.6|0
1669086900000|2022-11-22 03:15:00|6654.4|6651.4|6656|6653|6656|6653|6654.3|6651.3|0
1669087200000|2022-11-22 03:20:00|6654.4|6651.4|6657.7|6654.7|6657.7|6654.7|6654.4|6651.4|0
1669087500000|2022-11-22 03:25:00|6656.9|6653.9|6657.7|6654.7|6657.7|6654.7|6656|6653|0
1669087800000|2022-11-22 03:30:00|6659.4|6656.4|6659.4|6656.4|6659.4|6656.4|6657.7|6654.7|0
1669088100000|2022-11-22 03:35:00|6660.2|6657.2|6659.4|6656.4|6660.2|6657.2|6657.7|6654.7|0
1669088400000|2022-11-22 03:40:00|6658.6|6655.6|6659.4|6656.4|6661.1|6658.1|6657.7|6654.7|0
1669088700000|2022-11-22 03:45:00|6657.8|6654.8|6659.4|6656.4|6659.4|6656.4|6657.7|6654.7|0
1669089000000|2022-11-22 03:50:00|6658.6|6655.6|6656.1|6653.1|6659.4|6656.4|6656.1|6653.1|0
1669089300000|2022-11-22 03:55:00|6656.9|6653.9|6656.2|6653.2|6656.9|6653.9|6656.1|6653.1|0
1669089600000|2022-11-22 04:00:00|6657.8|6654.8|6656.2|6653.2|6657.8|6654.8|6656.2|6653.2|0
1669089900000|2022-11-22 04:05:00|6656.1|6653.1|6656.2|6653.2|6656.2|6653.2|6656.1|6653.1|0
1669090200000|2022-11-22 04:10:00|6656.1|6653.1|6656.2|6653.2|6656.2|6653.2|6656.1|6653.1|0
1669090500000|2022-11-22 04:15:00|6656.1|6653.1|6656.2|6653.2|6656.2|6653.2|6656.1|6653.1|0
1669090800000|2022-11-22 04:20:00|6654.5|6651.5|6654.5|6651.5|6654.5|6651.5|6654.5|6651.5|0
1669091100000|2022-11-22 04:25:00|6654|6651|6652.4|6649.4|6654|6651|6652.3|6649.3|0
1669091400000|2022-11-22 04:30:00|6654|6651|6654|6651|6654.1|6651.1|6654|6651|0
1669091700000|2022-11-22 04:35:00|6654.1|6651.1|6654|6651|6654.1|6651.1|6654|6651|0
1669092000000|2022-11-22 04:40:00|6654.1|6651.1|6654.1|6651.1|6654.1|6651.1|6654|6651|0
1669092300000|2022-11-22 04:45:00|6652.4|6649.4|6654|6651|6654.1|6651.1|6652.4|6649.4|0
1669092600000|2022-11-22 04:50:00|6654.1|6651.1|6654.1|6651.1|6654.1|6651.1|6654.1|6651.1|0
1669092900000|2022-11-22 04:55:00|6654|6651|6652.4|6649.4|6654.1|6651.1|6652.4|6649.4|0
1669093200000|2022-11-22 05:00:00|6654|6651|6650.7|6647.7|6654.1|6651.1|6650.7|6647.7|0
1669093500000|2022-11-22 05:05:00|6650.8|6647.8|6650.7|6647.7|6651.6|6648.6|6650.7|6647.7|0
1669093800000|2022-11-22 05:10:00|6651.6|6648.6|6650.7|6647.7|6652.4|6649.4|6650.7|6647.7|0
1669094100000|2022-11-22 05:15:00|6649.1|6646.1|6650.8|6647.8|6652.4|6649.4|6649.1|6646.1|0
1669094400000|2022-11-22 05:20:00|6652.4|6649.4|6650.7|6647.7|6652.4|6649.4|6650.7|6647.7|0
1669094700000|2022-11-22 05:25:00|6649.9|6646.9|6649.1|6646.1|6649.9|6646.9|6647.4|6644.4|0
1669095000000|2022-11-22 05:30:00|6650.9|6647.9|6649.2|6646.2|6650.9|6647.9|6649.2|6646.2|0
1669095300000|2022-11-22 05:35:00|6647.5|6644.5|6650.8|6647.8|6650.8|6647.8|6647.5|6644.5|0
1669095600000|2022-11-22 05:40:00|6649.2|6646.2|6650|6647|6650.8|6647.8|6649.1|6646.1|0
1669095900000|2022-11-22 05:45:00|6650.8|6647.8|6649.2|6646.2|6650.8|6647.8|6649.1|6646.1|0
1669096200000|2022-11-22 05:50:00|6650.8|6647.8|6649.5|6646.5|6650.8|6647.8|6647.5|6644.5|0
1669096500000|2022-11-22 05:55:00|6650.3|6647.3|6649.5|6646.5|6651.2|6648.2|6649.5|6646.5|0
1669096800000|2022-11-22 06:00:00|6650.3|6647.3|6649.5|6646.5|6652|6649|6649.5|6646.5|0
1669097100000|2022-11-22 06:05:00|6651.2|6648.2|6651.7|6648.7|6651.7|6648.7|6649.5|6646.5|0
1669097400000|2022-11-22 06:10:00|6650|6647|6651.7|6648.7|6651.7|6648.7|6650|6647|0
1669097700000|2022-11-22 06:15:00|6651.6|6648.6|6653.3|6650.3|6653.3|6650.3|6651.6|6648.6|0
1669098000000|2022-11-22 06:20:00|6651.6|6648.6|6651.4|6648.4|6651.6|6648.6|6651.4|6648.4|0
1669098300000|2022-11-22 06:25:00|6653|6650|6653.1|6650.1|6654.7|6651.7|6653|6650|0
1669098600000|2022-11-22 06:30:00|6651.4|6648.4|6648.1|6645.1|6653.1|6650.1|6646.4|6643.4|0
1669098900000|2022-11-22 06:35:00|6647.3|6644.3|6648.3|6645.3|6648.3|6645.3|6646.4|6643.4|0
1669099200000|2022-11-22 06:40:00|6648.4|6645.4|6650.1|6647.1|6650.1|6647.1|6646.7|6643.7|0
1669099500000|2022-11-22 06:45:00|6648.4|6645.4|6648.4|6645.4|6650.1|6647.1|6648.4|6645.4|0
1669099800000|2022-11-22 06:50:00|6649.2|6646.2|6648.4|6645.4|6650.1|6647.1|6648.4|6645.4|0
1669100100000|2022-11-22 06:55:00|6650|6647|6650.1|6647.1|6650.1|6647.1|6648.4|6645.4|0
1669100400000|2022-11-22 07:00:00|6650.6|6646.6|6643.8|6641.8|6650.6|6648.6|6643.6|6641.6|289
1669100700000|2022-11-22 07:05:00|6644.1|6642.1|6646.3|6644.3|6647.6|6645.6|6642.3|6640.3|194
1669101000000|2022-11-22 07:10:00|6646.1|6644.1|6649.1|6647.1|6649.3|6647.3|6645.3|6643.3|124
1669101300000|2022-11-22 07:15:00|6648.8|6646.8|6643.6|6641.6|6649.1|6647.1|6643.3|6641.3|151
1669101600000|2022-11-22 07:20:00|6643.3|6641.3|6645.3|6643.3|6646.6|6644.6|6641.3|6639.3|184
1669101900000|2022-11-22 07:25:00|6645.6|6643.6|6644.8|6642.8|6647.1|6645.1|6644.6|6642.6|113
1669102200000|2022-11-22 07:30:00|6645.1|6643.1|6647.3|6645.3|6648.6|6646.6|6644.6|6642.6|92
1669102500000|2022-11-22 07:35:00|6647.6|6645.6|6640.6|6638.6|6648.6|6646.6|6639.6|6637.6|168
1669102800000|2022-11-22 07:40:00|6640.8|6638.8|6645.3|6643.3|6646.8|6644.8|6639.3|6637.3|107
1669103100000|2022-11-22 07:45:00|6645.6|6643.6|6645.3|6643.3|6647.8|6645.8|6644.8|6642.8|95
1669103400000|2022-11-22 07:50:00|6644.6|6642.6|6642.3|6640.3|6646.1|6644.1|6640.6|6638.6|93
1669103700000|2022-11-22 07:55:00|6642.6|6640.6|6641.1|6639.1|6645.1|6643.1|6637.3|6635.3|212
1669104000000|2022-11-22 08:00:00|6640.8|6638.8|6636.8|6635.8|6649.8|6648.8|6633.6|6632.6|1908
1669104300000|2022-11-22 08:05:00|6637.3|6636.3|6633.6|6632.6|6644.1|6643.1|6632.1|6631.1|1047
1669104600000|2022-11-22 08:10:00|6633.1|6632.1|6635.8|6634.8|6639.6|6638.6|6630.6|6629.6|693
1669104900000|2022-11-22 08:15:00|6636.1|6635.1|6645.3|6644.3|6645.8|6644.8|6635.3|6634.3|571
1669105200000|2022-11-22 08:20:00|6645.6|6644.6|6629.3|6628.3|6646.8|6645.8|6624.8|6623.8|584
1669105500000|2022-11-22 08:25:00|6629.1|6628.1|6635.3|6634.3|6639.6|6638.6|6629.1|6628.1|526
1669105800000|2022-11-22 08:30:00|6635.6|6634.6|6626.3|6625.3|6636.1|6635.1|6621.8|6620.8|542
1669106100000|2022-11-22 08:35:00|6626.1|6625.1|6625.3|6624.3|6627.8|6626.8|6622.8|6621.8|403
1669106400000|2022-11-22 08:40:00|6625.5|6624.5|6617|6616|6625.8|6624.8|6615.3|6614.3|507
1669106700000|2022-11-22 08:45:00|6617.3|6616.3|6629.5|6628.5|6629.8|6628.8|6615.5|6614.5|431
1669107000000|2022-11-22 08:50:00|6629.8|6628.8|6635.8|6634.8|6636|6635|6628.3|6627.3|485
1669107300000|2022-11-22 08:55:00|6636|6635|6641|6640|6642|6641|6635|6634|564
1669107600000|2022-11-22 09:00:00|6640.8|6639.8|6653|6652|6654.8|6653.8|6640.5|6639.5|800
1669107900000|2022-11-22 09:05:00|6653.3|6652.3|6650.3|6649.3|6654|6653|6648.8|6647.8|512
1669108200000|2022-11-22 09:10:00|6650.5|6649.5|6647.8|6646.8|6650.8|6649.8|6646.3|6645.3|312
1669108500000|2022-11-22 09:15:00|6647.5|6646.5|6648.5|6647.5|6650.5|6649.5|6646.3|6645.3|503
1669108800000|2022-11-22 09:20:00|6648.3|6647.3|6647.5|6646.5|6648.5|6647.5|6644.5|6643.5|312
1669109100000|2022-11-22 09:25:00|6647.3|6646.3|6650.8|6649.8|6651.3|6650.3|6644.8|6643.8|241
1669109400000|2022-11-22 09:30:00|6651|6650|6659.5|6658.5|6662.8|6661.8|6651|6650|617
1669109700000|2022-11-22 09:35:00|6659.8|6658.8|6662.5|6661.5|6663.8|6662.8|6656.8|6655.8|296
1669110000000|2022-11-22 09:40:00|6662.8|6661.8|6664.8|6663.8|6665.3|6664.3|6661.8|6660.8|316
1669110300000|2022-11-22 09:45:00|6664.5|6663.5|6661.3|6660.3|6665.8|6664.8|6660.3|6659.3|297
1669110600000|2022-11-22 09:50:00|6661|6660|6664.3|6663.3|6664.5|6663.5|6660.3|6659.3|322
1669110900000|2022-11-22 09:55:00|6664|6663|6660.3|6659.3|6665.8|6664.8|6658.8|6657.8|262
1669111200000|2022-11-22 10:00:00|6660.5|6659.5|6656.8|6655.8|6662.3|6661.3|6654.8|6653.8|229
1669111500000|2022-11-22 10:05:00|6657|6656|6654.3|6653.3|6658.8|6657.8|6653.8|6652.8|1170
1669111800000|2022-11-22 10:10:00|6654.5|6653.5|6652.5|6651.5|6655.3|6654.3|6651.3|6650.3|187
1669112100000|2022-11-22 10:15:00|6652.8|6651.8|6651.8|6650.8|6654.3|6653.3|6651.3|6650.3|174
1669112400000|2022-11-22 10:20:00|6651.5|6650.5|6646.3|6645.3|6651.5|6650.5|6642.8|6641.8|390
1669112700000|2022-11-22 10:25:00|6646|6645|6642|6641|6647|6646|6641.8|6640.8|210
1669113000000|2022-11-22 10:30:00|6641.8|6640.8|6641.8|6640.8|6643.8|6642.8|6641.3|6640.3|101
1669113300000|2022-11-22 10:35:00|6642.3|6641.3|6644.8|6643.8|6645.3|6644.3|6642.3|6641.3|128
1669113600000|2022-11-22 10:40:00|6644.5|6643.5|6644|6643|6646|6645|6643.5|6642.5|121
1669113900000|2022-11-22 10:45:00|6643.8|6642.8|6638|6637|6644.8|6643.8|6637.8|6636.8|267
1669114200000|2022-11-22 10:50:00|6637.8|6636.8|6641.3|6640.3|6641.8|6640.8|6636.8|6635.8|180
1669114500000|2022-11-22 10:55:00|6641|6640|6639|6638|6641.3|6640.3|6637.8|6636.8|128
1669114800000|2022-11-22 11:00:00|6639.3|6638.3|6642|6641|6643.8|6642.8|6638.8|6637.8|109
1669115100000|2022-11-22 11:05:00|6642.3|6641.3|6637.3|6636.3|6642.3|6641.3|6637.3|6636.3|141
1669115400000|2022-11-22 11:10:00|6637.8|6636.8|6621.5|6620.5|6639|6638|6621.5|6620.5|701
1669115700000|2022-11-22 11:15:00|6621.3|6620.3|6632|6631|6633.5|6632.5|6619|6618|535
1669116000000|2022-11-22 11:20:00|6631.8|6630.8|6629.3|6628.3|6632|6631|6627|6626|228
1669116300000|2022-11-22 11:25:00|6629.5|6628.5|6623.8|6622.8|6631|6630|6623.8|6622.8|172
1669116600000|2022-11-22 11:30:00|6623.3|6622.3|6625.3|6624.3|6626.8|6625.8|6623.3|6622.3|203
1669116900000|2022-11-22 11:35:00|6625.5|6624.5|6620.8|6619.8|6627.5|6626.5|6619|6618|241
1669117200000|2022-11-22 11:40:00|6621|6620|6624.8|6623.8|6625.3|6624.3|6619.8|6618.8|104
1669117500000|2022-11-22 11:45:00|6624.5|6623.5|6622|6621|6626.3|6625.3|6620.5|6619.5|152
1669117800000|2022-11-22 11:50:00|6622.5|6621.5|6624.8|6623.8|6624.8|6623.8|6621.8|6620.8|66
1669118100000|2022-11-22 11:55:00|6624.5|6623.5|6625.3|6624.3|6628.8|6627.8|6623.8|6622.8|250
1669118400000|2022-11-22 12:00:00|6624|6623|6625.8|6624.8|6626|6625|6621|6620|352
1669118700000|2022-11-22 12:05:00|6626|6625|6628.8|6627.8|6629.3|6628.3|6624.8|6623.8|103
1669119000000|2022-11-22 12:10:00|6629|6628|6634.8|6633.8|6635.3|6634.3|6628.5|6627.5|128
1669119300000|2022-11-22 12:15:00|6634.5|6633.5|6631.5|6630.5|6634.5|6633.5|6629.5|6628.5|275
1669119600000|2022-11-22 12:20:00|6631.3|6630.3|6634.8|6633.8|6635.8|6634.8|6630.5|6629.5|108
1669119900000|2022-11-22 12:25:00|6635|6634|6638|6637|6638.5|6637.5|6635|6634|207
1669120200000|2022-11-22 12:30:00|6637.8|6636.8|6636.3|6635.3|6638.8|6637.8|6635.3|6634.3|160
1669120500000|2022-11-22 12:35:00|6636|6635|6637.3|6636.3|6639|6638|6635.8|6634.8|100
1669120800000|2022-11-22 12:40:00|6637|6636|6635.8|6634.8|6637.8|6636.8|6634.5|6633.5|112
1669121100000|2022-11-22 12:45:00|6636|6635|6635.3|6634.3|6637.3|6636.3|6635|6634|79
1669121400000|2022-11-22 12:50:00|6635|6634|6636.3|6635.3|6637.8|6636.8|6635|6634|86
1669121700000|2022-11-22 12:55:00|6636.5|6635.5|6635.3|6634.3|6637|6636|6634.8|6633.8|84
1669122000000|2022-11-22 13:00:00|6634.8|6633.8|6638.8|6637.8|6639.8|6638.8|6634.8|6633.8|164
1669122300000|2022-11-22 13:05:00|6639|6638|6634.8|6633.8|6639.3|6638.3|6634.8|6633.8|341
1669122600000|2022-11-22 13:10:00|6635|6634|6637.8|6636.8|6638.5|6637.5|6635|6634|63
1669122900000|2022-11-22 13:15:00|6638|6637|6639.8|6638.8|6641.3|6640.3|6636.8|6635.8|244
1669123200000|2022-11-22 13:20:00|6639.3|6638.3|6638.3|6637.3|6641.5|6640.5|6637|6636|152
1669123500000|2022-11-22 13:25:00|6638|6637|6637.3|6636.3|6638.8|6637.8|6636.3|6635.3|182
1669123800000|2022-11-22 13:30:00|6637|6636|6637.5|6636.5|6638.8|6637.8|6635.3|6634.3|207
1669124100000|2022-11-22 13:35:00|6638.5|6637.5|6637.8|6636.8|6640.8|6639.8|6637.3|6636.3|210
1669124400000|2022-11-22 13:40:00|6638|6637|6635.8|6634.8|6640|6639|6635|6634|161
1669124700000|2022-11-22 13:45:00|6635.5|6634.5|6640.3|6639.3|6643.8|6642.8|6633.8|6632.8|226
1669125000000|2022-11-22 13:50:00|6640.5|6639.5|6641.8|6640.8|6643.3|6642.3|6640.3|6639.3|203
1669125300000|2022-11-22 13:55:00|6642|6641|6642.3|6641.3|6642.8|6641.8|6639.8|6638.8|145
1669125600000|2022-11-22 14:00:00|6642.5|6641.5|6645|6644|6647|6646|6642.5|6641.5|391
1669125900000|2022-11-22 14:05:00|6645.3|6644.3|6645.8|6644.8|6646.3|6645.3|6644.3|6643.3|239
1669126200000|2022-11-22 14:10:00|6646|6645|6649.3|6648.3|6649.3|6648.3|6645.3|6644.3|228
1669126500000|2022-11-22 14:15:00|6648.8|6647.8|6651.8|6650.8|6651.8|6650.8|6647.8|6646.8|249
1669126800000|2022-11-22 14:20:00|6652|6651|6649.5|6648.5|6652|6651|6648.3|6647.3|184
1669127100000|2022-11-22 14:25:00|6649.3|6648.3|6651.3|6650.3|6651.8|6650.8|6647.8|6646.8|222
1669127400000|2022-11-22 14:30:00|6651.5|6650.5|6653.8|6652.8|6654.3|6653.3|6648.8|6647.8|606
1669127700000|2022-11-22 14:35:00|6654.3|6653.3|6651.3|6650.3|6658.8|6657.8|6650.8|6649.8|515
1669128000000|2022-11-22 14:40:00|6651.5|6650.5|6653.3|6652.3|6653.8|6652.8|6644.8|6643.8|355
1669128300000|2022-11-22 14:45:00|6653|6652|6659.3|6658.3|6659.8|6658.8|6652.5|6651.5|379
1669128600000|2022-11-22 14:50:00|6659|6658|6657.8|6656.8|6659.8|6658.8|6654.8|6653.8|325
1669128900000|2022-11-22 14:55:00|6658.3|6657.3|6657.3|6656.3|6660.8|6659.8|6655.8|6654.8|279
1669129200000|2022-11-22 15:00:00|6656.8|6655.8|6663.3|6662.3|6665.8|6664.8|6655.8|6654.8|462
1669129500000|2022-11-22 15:05:00|6663.8|6662.8|6661.3|6660.3|6667|6666|6659.8|6658.8|412
1669129800000|2022-11-22 15:10:00|6661.5|6660.5|6668|6667|6668|6667|6661.2|6660.2|255
1669130100000|2022-11-22 15:15:00|6668.2|6667.2|6662|6661|6670.5|6669.5|6661.5|6660.5|290
1669130400000|2022-11-22 15:20:00|6662.2|6661.2|6663.5|6662.5|6664.5|6663.5|6660.7|6659.7|230
1669130700000|2022-11-22 15:25:00|6663.2|6662.2|6667|6666|6667|6666|6661.5|6660.5|203
1669131000000|2022-11-22 15:30:00|6666.7|6665.7|6663|6662|6669.5|6668.5|6661.7|6660.7|475
1669131300000|2022-11-22 15:35:00|6663.5|6662.5|6663|6662|6665|6664|6662|6661|397
1669131600000|2022-11-22 15:40:00|6663.5|6662.5|6664.5|6663.5|6666|6665|6662.7|6661.7|288
1669131900000|2022-11-22 15:45:00|6664.7|6663.7|6668|6667|6668.2|6667.2|6662.5|6661.5|453
1669132200000|2022-11-22 15:50:00|6668.5|6667.5|6667|6666|6670.2|6669.2|6665.7|6664.7|441
1669132500000|2022-11-22 15:55:00|6667.5|6666.5|6665.5|6664.5|6669.7|6668.7|6665|6664|439
1669132800000|2022-11-22 16:00:00|6666|6665|6664|6663|6666.5|6665.5|6661.5|6660.5|390
1669133100000|2022-11-22 16:05:00|6664.2|6663.2|6668|6667|6668|6667|6663.5|6662.5|518
1669133400000|2022-11-22 16:10:00|6668.2|6667.2|6663|6662|6669|6668|6661.5|6660.5|498
1669133700000|2022-11-22 16:15:00|6663.2|6662.2|6663.5|6662.5|6663.7|6662.7|6658|6657|419
1669134000000|2022-11-22 16:20:00|6663|6662|6661.5|6660.5|6664.2|6663.2|6659.7|6658.7|565
1669134300000|2022-11-22 16:25:00|6661.7|6660.7|6664|6663|6664|6663|6660|6659|604
1669134600000|2022-11-22 16:30:00|6664.5|6662.5|6660.5|6658.5|6664.7|6662.7|6655|6653|2762
1669134900000|2022-11-22 16:35:00|6661.2|6659.2|6660|6658|6661.2|6659.2|6656.5|6654.5|1134
1669135200000|2022-11-22 16:40:00|6659.7|6657.7|6660.2|6658.2|6662.7|6660.7|6659.5|6657.5|277
1669135500000|2022-11-22 16:45:00|6660.5|6658.5|6660.7|6658.7|6661.5|6659.5|6658.7|6656.7|187
1669135800000|2022-11-22 16:50:00|6660.5|6658.5|6662.2|6660.2|6663|6661|6658|6656|113
1669136100000|2022-11-22 16:55:00|6662|6660|6662|6660|6663.2|6661.2|6661.2|6659.2|144
1669136400000|2022-11-22 17:00:00|6661.7|6659.7|6663|6661|6665|6663|6660.5|6658.5|222
1669136700000|2022-11-22 17:05:00|6662.7|6660.7|6661.2|6659.2|6664|6662|6659|6657|162
1669137000000|2022-11-22 17:10:00|6661|6659|6661.5|6659.5|6664|6662|6660.7|6658.7|171
1669137300000|2022-11-22 17:15:00|6661.7|6659.7|6662|6660|6665.5|6663.5|6661.2|6659.2|40
1669137600000|2022-11-22 17:20:00|6662.2|6660.2|6661.5|6659.5|6662.5|6660.5|6659.7|6657.7|57
1669137900000|2022-11-22 17:25:00|6661.2|6659.2|6661.5|6659.5|6662.5|6660.5|6659.5|6657.5|107
1669138200000|2022-11-22 17:30:00|6662.5|6660.5|6662.7|6660.7|6663.5|6661.5|6661.5|6659.5|73
1669138500000|2022-11-22 17:35:00|6663|6661|6664.5|6662.5|6665.5|6663.5|6662.7|6660.7|53
1669138800000|2022-11-22 17:40:00|6664.2|6662.2|6666|6664|6666|6664|6662.2|6660.2|96
1669139100000|2022-11-22 17:45:00|6665.7|6663.7|6665.7|6663.7|6666.5|6664.5|6664.7|6662.7|52
1669139400000|2022-11-22 17:50:00|6665.5|6663.5|6662.5|6660.5|6666|6664|6662.2|6660.2|71
1669139700000|2022-11-22 17:55:00|6662.7|6660.7|6663|6661|6663.5|6661.5|6661.5|6659.5|82
1669140000000|2022-11-22 18:00:00|6662.7|6660.7|6665.2|6663.2|6665.7|6663.7|6662|6660|75
1669140300000|2022-11-22 18:05:00|6665|6663|6668|6666|6668.7|6666.7|6663.5|6661.5|83
1669140600000|2022-11-22 18:10:00|6667.7|6665.7|6670.7|6668.7|6671.2|6669.2|6667.5|6665.5|62
1669140900000|2022-11-22 18:15:00|6671|6669|6671.2|6669.2|6671.7|6669.7|6669.5|6667.5|29
1669141200000|2022-11-22 18:20:00|6671.5|6669.5|6673|6671|6673|6671|6670.2|6668.2|78
1669141500000|2022-11-22 18:25:00|6672.7|6670.7|6673.5|6671.5|6674.2|6672.2|6672|6670|75
1669141800000|2022-11-22 18:30:00|6673.7|6671.7|6674.5|6672.5|6676.5|6674.5|6673.5|6671.5|128
1669142100000|2022-11-22 18:35:00|6674.2|6672.2|6673.7|6671.7|6674.5|6672.5|6671.5|6669.5|85
1669142400000|2022-11-22 18:40:00|6674|6672|6675|6673|6676|6674|6674|6672|39
1669142700000|2022-11-22 18:45:00|6674.7|6672.7|6676.7|6674.7|6677.2|6675.2|6674.5|6672.5|70
1669143000000|2022-11-22 18:50:00|6676.5|6674.5|6677|6675|6678.5|6676.5|6676|6674|33
1669143300000|2022-11-22 18:55:00|6676.7|6674.7|6676.7|6674.7|6677.2|6675.2|6674|6672|93
1669143600000|2022-11-22 19:00:00|6677|6675|6677.2|6675.2|6678|6676|6674.5|6672.5|52
1669143900000|2022-11-22 19:05:00|6677|6675|6674|6672|6677.2|6675.2|6673.5|6671.5|26
1669144200000|2022-11-22 19:10:00|6674.2|6672.2|6673.5|6671.5|6675.5|6673.5|6673.2|6671.2|24
1669144500000|2022-11-22 19:15:00|6673.2|6671.2|6676.5|6674.5|6676.7|6674.7|6673|6671|18
1669144800000|2022-11-22 19:20:00|6676.2|6674.2|6676|6674|6677.5|6675.5|6675.2|6673.2|57
1669145100000|2022-11-22 19:25:00|6675.7|6673.7|6675.5|6673.5|6676.5|6674.5|6675|6673|24
1669145400000|2022-11-22 19:30:00|6675.7|6673.7|6672.2|6670.2|6675.7|6673.7|6671.5|6669.5|33
1669145700000|2022-11-22 19:35:00|6672.5|6670.5|6676|6674|6676.7|6674.7|6672.2|6670.2|52
1669146000000|2022-11-22 19:40:00|6675.7|6673.7|6673.5|6671.5|6676.2|6674.2|6673|6671|24
1669146300000|2022-11-22 19:45:00|6673.2|6671.2|6676.2|6674.2|6676.2|6674.2|6673.2|6671.2|23
1669146600000|2022-11-22 19:50:00|6676|6674|6676.7|6674.7|6677.7|6675.7|6675.5|6673.5|28
1669146900000|2022-11-22 19:55:00|6677|6675|6677|6675|6677.7|6675.7|6676.2|6674.2|35
1669147200000|2022-11-22 20:00:00|6676.7|6674.7|6681.5|6679.5|6683.5|6681.5|6676.7|6674.7|150
1669147500000|2022-11-22 20:05:00|6681.7|6679.7|6681.7|6679.7|6682|6680|6680.5|6678.5|24
1669147800000|2022-11-22 20:10:00|6682|6680|6683|6681|6683.5|6681.5|6680.5|6678.5|22
1669148100000|2022-11-22 20:15:00|6682.7|6680.7|6681|6679|6684|6682|6680.2|6678.2|37
1669148400000|2022-11-22 20:20:00|6681.2|6679.2|6682.2|6680.2|6682.7|6680.7|6680.5|6678.5|26
1669148700000|2022-11-22 20:25:00|6682.5|6680.5|6683.2|6681.2|6683.7|6681.7|6681.5|6679.5|22
1669149000000|2022-11-22 20:30:00|6683|6681|6685|6683|6685.5|6683.5|6682|6680|64
1669149300000|2022-11-22 20:35:00|6685.2|6683.2|6684|6682|6685.5|6683.5|6683.5|6681.5|117
1669149600000|2022-11-22 20:40:00|6683.5|6681.5|6684.2|6682.2|6684.7|6682.7|6681.7|6679.7|122
1669149900000|2022-11-22 20:45:00|6684|6682|6683|6681|6685.2|6683.2|6683|6681|115
1669150200000|2022-11-22 20:50:00|6683.7|6681.7|6686.2|6684.2|6687|6685|6681.5|6679.5|243
1669150500000|2022-11-22 20:55:00|6686|6684|6689.5|6687.5|6689.7|6687.7|6684.2|6682.2|244
1669150800000|2022-11-22 21:00:00|6689.9|6685.9|6690|6686|6692|6688|6687.8|6683.8|0
1669151100000|2022-11-22 21:05:00|6689.8|6685.8|6689.3|6685.3|6690|6686|6688.4|6684.4|0
1669151400000|2022-11-22 21:10:00|6689.1|6685.1|6689.9|6685.9|6690.5|6686.5|6688.1|6684.1|0
1669151700000|2022-11-22 21:15:00|6689.5|6685.5|6689.7|6685.7|6690.9|6686.9|6689|6685|0
1669152000000|2022-11-22 21:20:00|6689.2|6685.2|6688.5|6684.5|6689.6|6685.6|6688.5|6684.5|0
1669152300000|2022-11-22 21:25:00|6688.2|6684.2|6689.2|6685.2|6689.2|6685.2|6687.7|6683.7|0
1669152600000|2022-11-22 21:30:00|6689.1|6685.1|6688.5|6684.5|6689.2|6685.2|6688.1|6684.1|0
1669152900000|2022-11-22 21:35:00|6688.8|6684.8|6687.6|6683.6|6688.8|6684.8|6687.6|6683.6|0
1669153200000|2022-11-22 21:40:00|6687.2|6683.2|6687.2|6683.2|6687.2|6683.2|6687.2|6683.2|0
1669153500000|2022-11-22 21:45:00|6686.9|6682.9|6688.8|6684.8|6689.1|6685.1|6686.2|6682.2|0
1669153800000|2022-11-22 21:50:00|6689.1|6685.1|6688.3|6684.3|6689.4|6685.4|6688|6684|0
1669154100000|2022-11-22 21:55:00|6688.5|6684.5|6689.6|6685.6|6689.6|6685.6|6688.2|6684.2|0
1669154400000|2022-11-22 22:00:00|6689.3|6685.3|6689.4|6685.4|6689.8|6685.8|6689.1|6685.1|0
1669154700000|2022-11-22 22:05:00|6689.1|6685.1|6689.3|6685.3|6689.5|6685.5|6688.9|6684.9|0
1669155000000|2022-11-22 22:10:00|6689.1|6685.1|6689.4|6685.4|6689.4|6685.4|6689.1|6685.1|0
1669155300000|2022-11-22 22:15:00|6689.2|6685.2|6689.7|6685.7|6690.2|6686.2|6689.2|6685.2|0
1669155600000|2022-11-22 22:20:00|6689.9|6685.9|6689.7|6685.7|6689.9|6685.9|6689.7|6685.7|0
1669156500000|2022-11-22 22:35:00|6689.9|6685.9|6690.2|6686.2|6690.5|6686.5|6689.7|6685.7|0
1669156800000|2022-11-22 22:40:00|6690.5|6686.5|6690.5|6686.5|6690.7|6686.7|6690.2|6686.2|0
1669157400000|2022-11-22 22:50:00|6690.4|6686.4|6690.6|6686.6|6690.8|6686.8|6690.4|6686.4|0
1669157700000|2022-11-22 22:55:00|6690.5|6686.5|6690.6|6686.6|6690.8|6686.8|6690.5|6686.5|0
1669158000000|2022-11-22 23:00:00|6690.3|6686.3|6689.5|6685.5|6692.7|6688.7|6689|6685|0
1669158300000|2022-11-22 23:05:00|6689.7|6685.7|6689|6685|6689.7|6685.7|6688.3|6684.3|0
1669158600000|2022-11-22 23:10:00|6689.3|6685.3|6690.3|6686.3|6690.9|6686.9|6689.3|6685.3|0
1669158900000|2022-11-22 23:15:00|6690.7|6686.7|6691|6687|6692.2|6688.2|6689.7|6685.7|0
1669159200000|2022-11-22 23:20:00|6691.5|6687.5|6691.8|6687.8|6692.5|6688.5|6691|6687|0
1669159500000|2022-11-22 23:25:00|6691.5|6687.5|6690.7|6686.7|6692.2|6688.2|6690.3|6686.3|0
1669159800000|2022-11-22 23:30:00|6690.8|6686.8|6689.6|6685.6|6691.8|6687.8|6689.6|6685.6|0
1669160100000|2022-11-22 23:35:00|6689.7|6685.7|6689.6|6685.6|6690.3|6686.3|6689.6|6685.6|0
1669160400000|2022-11-22 23:40:00|6689.8|6685.8|6689.3|6685.3|6690.3|6686.3|6688.6|6684.6|0
1669160700000|2022-11-22 23:45:00|6689.6|6685.6|6689.8|6685.8|6689.8|6685.8|6688.3|6684.3|0
1669161000000|2022-11-22 23:50:00|6689.6|6685.6|6689.5|6685.5|6689.8|6685.8|6688.6|6684.6|0
1669161300000|2022-11-22 23:55:00|6689.3|6685.3|6691.7|6687.7|6692|6688|6688.2|6684.2|0
1669161600000|2022-11-23 00:00:00|6692.3|6688.3|6694.5|6690.5|6694.7|6690.7|6692|6688|0
1669161900000|2022-11-23 00:05:00|6694.6|6690.6|6692.8|6688.8|6695.3|6691.3|6692.4|6688.4|0
1669162200000|2022-11-23 00:10:00|6692.9|6688.9|6693.4|6689.4|6693.8|6689.8|6692.1|6688.1|0
1669162500000|2022-11-23 00:15:00|6693.6|6689.6|6688.5|6685.5|6694.1|6691|6686.8|6683.8|0
1669163100000|2022-11-23 00:25:00|6686.8|6683.8|6686.8|6683.8|6686.8|6683.8|6686.8|6683.8|0
1669164000000|2022-11-23 00:40:00|6685.2|6682.2|6685.3|6682.3|6685.3|6682.3|6685.1|6682.1|0
1669164600000|2022-11-23 00:50:00|6687|6684|6685.2|6682.2|6687|6684|6685.2|6682.2|0
1669164900000|2022-11-23 00:55:00|6685.3|6682.3|6684.4|6681.4|6685.3|6682.3|6684.4|6681.4|0
1669165200000|2022-11-23 01:00:00|6684.3|6681.3|6684.4|6681.4|6684.4|6681.4|6682.7|6679.7|0
1669165500000|2022-11-23 01:05:00|6684.3|6681.3|6684.3|6681.3|6686|6683|6684.3|6681.3|0
1669165800000|2022-11-23 01:10:00|6684.4|6681.4|6684.3|6681.3|6684.4|6681.4|6684.3|6681.3|0
1669166100000|2022-11-23 01:15:00|6682.6|6679.6|6684.3|6681.3|6684.3|6681.3|6682.6|6679.6|0
1669166400000|2022-11-23 01:20:00|6682.7|6679.7|6683.1|6680.1|6683.1|6680.1|6681|6678|0
1669166700000|2022-11-23 01:25:00|6684.8|6681.8|6683.2|6680.2|6684.8|6681.8|6683.1|6680.1|0
1669167000000|2022-11-23 01:30:00|6682.3|6679.3|6683.3|6680.3|6684.8|6681.8|6681.5|6678.5|0
1669167300000|2022-11-23 01:35:00|6681.7|6678.7|6683.3|6680.3|6685|6682|6681.7|6678.7|0
1669167600000|2022-11-23 01:40:00|6685|6682|6681.7|6678.7|6685|6682|6681.7|6678.7|0
1669167900000|2022-11-23 01:45:00|6681.9|6678.9|6680.3|6677.3|6683.6|6680.6|6680.2|6677.2|0
1669168200000|2022-11-23 01:50:00|6681.9|6678.9|6685.2|6682.2|6685.2|6682.2|6680.3|6677.3|0
1669168500000|2022-11-23 01:55:00|6686.9|6683.9|6685.2|6682.2|6688.5|6685.5|6685.2|6682.2|0
1669168800000|2022-11-23 02:00:00|6686.8|6683.8|6685.2|6682.2|6686.9|6683.9|6685.2|6682.2|0
1669169100000|2022-11-23 02:05:00|6686.8|6683.8|6686.8|6683.8|6686.8|6683.8|6686.8|6683.8|0
1669169400000|2022-11-23 02:10:00|6685.2|6682.2|6685.1|6682.1|6686.8|6683.8|6685.1|6682.1|0
1669169700000|2022-11-23 02:15:00|6685.2|6682.2|6683.5|6680.5|6685.2|6682.2|6683.5|6680.5|0
1669170000000|2022-11-23 02:20:00|6681.8|6678.8|6681.8|6678.8|6681.8|6678.8|6681.8|6678.8|0
1669170300000|2022-11-23 02:25:00|6683.5|6680.5|6683.5|6680.5|6685.1|6682.1|6682.6|6679.6|0
1669170600000|2022-11-23 02:30:00|6682.7|6679.7|6681.9|6678.9|6683.6|6680.6|6681.8|6678.8|0
1669170900000|2022-11-23 02:35:00|6683.6|6680.6|6683.6|6680.6|6683.6|6680.6|6681.9|6678.9|0
1669171200000|2022-11-23 02:40:00|6683.5|6680.5|6680.3|6677.3|6683.5|6680.5|6680.2|6677.2|0
1669171500000|2022-11-23 02:45:00|6681.9|6678.9|6682|6679|6682|6679|6680.3|6677.3|0
1669172100000|2022-11-23 02:55:00|6683.7|6680.7|6685.4|6682.4|6685.4|6682.4|6683.7|6680.7|0
1669172400000|2022-11-23 03:00:00|6684.5|6681.5|6682.8|6679.8|6685.4|6682.4|6682|6679|0
1669172700000|2022-11-23 03:05:00|6682|6679|6682|6679|6683.7|6680.7|6682|6679|0
1669173600000|2022-11-23 03:20:00|6682.1|6679.1|6682|6679|6682.1|6679.1|6682|6679|0
1669173900000|2022-11-23 03:25:00|6682.1|6679.1|6682.1|6679.1|6682.1|6679.1|6682|6679|0
1669174200000|2022-11-23 03:30:00|6682|6679|6683.7|6680.7|6683.7|6680.7|6682|6679|0
1669175100000|2022-11-23 03:45:00|6683.8|6680.8|6685.5|6682.5|6685.5|6682.5|6683.7|6680.7|0
1669175400000|2022-11-23 03:50:00|6685.4|6682.4|6683.8|6680.8|6685.5|6682.5|6683.8|6680.8|0
1669175700000|2022-11-23 03:55:00|6683.7|6680.7|6683.8|6680.8|6683.8|6680.8|6682.1|6679.1|0
1669176000000|2022-11-23 04:00:00|6683.7|6680.7|6682.1|6679.1|6683.7|6680.7|6680.4|6677.4|0
1669176300000|2022-11-23 04:05:00|6680.5|6677.5|6682.2|6679.2|6682.2|6679.2|6680.5|6677.5|0
1669176600000|2022-11-23 04:10:00|6683.8|6680.8|6683.9|6680.9|6683.9|6680.9|6683.8|6680.8|0
1669176900000|2022-11-23 04:15:00|6683.8|6680.8|6683.9|6680.9|6683.9|6680.9|6683.8|6680.8|0
1669177200000|2022-11-23 04:20:00|6683.8|6680.8|6683.9|6680.9|6683.9|6680.9|6683.8|6680.8|0
1669177500000|2022-11-23 04:25:00|6683.8|6680.8|6683.8|6680.8|6683.9|6680.9|6683.8|6680.8|0
1669177800000|2022-11-23 04:30:00|6683.9|6680.9|6685.6|6682.6|6685.6|6682.6|6683.8|6680.8|0
1669178100000|2022-11-23 04:35:00|6685.5|6682.5|6683.9|6680.9|6685.6|6682.6|6683.9|6680.9|0
1669178400000|2022-11-23 04:40:00|6685.6|6682.6|6685.5|6682.5|6685.6|6682.6|6685.5|6682.5|0
1669178700000|2022-11-23 04:45:00|6683.9|6680.9|6683.9|6680.9|6683.9|6680.9|6683.9|6680.9|0
1669179000000|2022-11-23 04:50:00|6684.7|6681.7|6683.9|6680.9|6684.7|6681.7|6683.9|6680.9|0
1669179600000|2022-11-23 05:00:00|6684|6681|6683.9|6680.9|6685.6|6682.6|6683.9|6680.9|0
1669180500000|2022-11-23 05:15:00|6684|6681|6683.9|6680.9|6684|6681|6683.9|6680.9|0
1669180800000|2022-11-23 05:20:00|6684|6681|6685.6|6682.6|6685.6|6682.6|6683.9|6680.9|0
1669181100000|2022-11-23 05:25:00|6684.8|6681.8|6685.7|6682.7|6685.7|6682.7|6684|6681|0
1669181400000|2022-11-23 05:30:00|6685.6|6682.6|6684.1|6681.1|6685.7|6682.7|6684|6681|0
1669181700000|2022-11-23 05:35:00|6685.8|6682.8|6684.1|6681.1|6685.8|6682.8|6684.1|6681.1|0
1669182000000|2022-11-23 05:40:00|6684.2|6681.2|6687.6|6684.6|6687.6|6684.6|6684.2|6681.2|0
1669182300000|2022-11-23 05:45:00|6687.5|6684.5|6685.9|6682.9|6687.6|6684.6|6685.9|6682.9|0
1669182600000|2022-11-23 05:50:00|6687.6|6684.6|6685.9|6682.9|6687.6|6684.6|6685.9|6682.9|0
1669182900000|2022-11-23 05:55:00|6686.8|6683.8|6684.3|6681.3|6687.6|6684.6|6684.3|6681.3|0
1669183200000|2022-11-23 06:00:00|6685.1|6682.1|6686.8|6683.8|6687.7|6684.7|6684.3|6681.3|0
1669183500000|2022-11-23 06:05:00|6685.1|6682.1|6685.2|6682.2|6686.8|6683.8|6685.1|6682.1|0
1669183800000|2022-11-23 06:10:00|6685.1|6682.1|6686.8|6683.8|6686.8|6683.8|6685.1|6682.1|0
1669184100000|2022-11-23 06:15:00|6686|6683|6685.1|6682.1|6686.8|6683.8|6685.1|6682.1|0
1669184400000|2022-11-23 06:20:00|6686.8|6683.8|6686.7|6683.7|6686.8|6683.8|6686.7|6683.7|0
1669184700000|2022-11-23 06:25:00|6685|6682|6684.8|6681.8|6685|6682|6683.3|6680.3|0
1669185000000|2022-11-23 06:30:00|6683.2|6680.2|6684.8|6681.8|6684.8|6681.8|6683.2|6680.2|0
1669185300000|2022-11-23 06:35:00|6684|6681|6683.2|6680.2|6684.8|6681.8|6683.2|6680.2|0
1669185600000|2022-11-23 06:40:00|6683.3|6680.3|6684.9|6681.9|6684.9|6681.9|6683.3|6680.3|0
1669185900000|2022-11-23 06:45:00|6685|6682|6685|6682|6685|6682|6683.3|6680.3|0
1669186500000|2022-11-23 06:55:00|6684|6681|6684|6681|6684|6681|6684|6681|0
1669186800000|2022-11-23 07:00:00|6684.5|6680.5|6679.2|6677.2|6687.5|6685.5|6677.5|6675.5|289
1669187100000|2022-11-23 07:05:00|6679|6677|6677|6675|6680|6678|6673|6671|171
1669187400000|2022-11-23 07:10:00|6676.7|6674.7|6674.5|6672.5|6678|6676|6674|6672|144
1669187700000|2022-11-23 07:15:00|6674.7|6672.7|6674.5|6672.5|6675.5|6673.5|6673.2|6671.2|67
1669188000000|2022-11-23 07:20:00|6674.2|6672.2|6674.7|6672.7|6677|6675|6674|6672|139
1669188300000|2022-11-23 07:25:00|6675|6673|6676|6674|6676|6674|6673.5|6671.5|68
1669188600000|2022-11-23 07:30:00|6675.7|6673.7|6675.2|6673.2|6677.2|6675.2|6673.7|6671.7|93
1669188900000|2022-11-23 07:35:00|6675.5|6673.5|6676.7|6674.7|6678|6676|6675.5|6673.5|69
1669189200000|2022-11-23 07:40:00|6677|6675|6677.2|6675.2|6678.2|6676.2|6675.2|6673.2|56
1669189500000|2022-11-23 07:45:00|6677|6675|6680.7|6678.7|6681.2|6679.2|6676.7|6674.7|89
1669189800000|2022-11-23 07:50:00|6680.5|6678.5|6681.5|6679.5|6682.7|6680.7|6679.7|6677.7|77
1669190100000|2022-11-23 07:55:00|6681.7|6679.7|6678.2|6676.2|6684|6682|6678.2|6676.2|249
1669190400000|2022-11-23 08:00:00|6678.5|6676.5|6672.2|6671.2|6682.7|6681.7|6671.2|6670.2|1411
1669190700000|2022-11-23 08:05:00|6672.5|6671.5|6669.5|6668.5|6673.5|6672.5|6665|6664|739
1669191000000|2022-11-23 08:10:00|6669.7|6668.7|6667.2|6666.2|6670.5|6669.5|6664.5|6663.5|450
1669191300000|2022-11-23 08:15:00|6667|6666|6657|6656|6668|6667|6657|6656|465
1669191600000|2022-11-23 08:20:00|6656.7|6655.7|6658|6657|6660.7|6659.7|6653.5|6652.5|508
1669191900000|2022-11-23 08:25:00|6657.7|6656.7|6654|6653|6661.5|6660.5|6653.7|6652.7|295
1669192200000|2022-11-23 08:30:00|6652.7|6651.7|6648.7|6647.7|6652.7|6651.7|6641.5|6640.5|627
1669192500000|2022-11-23 08:35:00|6648.5|6647.5|6646.5|6645.5|6652.5|6651.5|6645.7|6644.7|449
1669192800000|2022-11-23 08:40:00|6646.6|6645.6|6650.3|6649.3|6650.8|6649.8|6645.3|6644.3|325
1669193100000|2022-11-23 08:45:00|6650.6|6649.6|6650.6|6649.6|6656.1|6655.1|6648.6|6647.6|314
1669193400000|2022-11-23 08:50:00|6650.8|6649.8|6659.6|6658.6|6660.1|6659.1|6650.8|6649.8|284
1669193700000|2022-11-23 08:55:00|6659.3|6658.3|6660.6|6659.6|6665.6|6664.6|6658.8|6657.8|369
1669194000000|2022-11-23 09:00:00|6660.3|6659.3|6655.3|6654.3|6662.1|6661.1|6653.1|6652.1|311
1669194300000|2022-11-23 09:05:00|6655.1|6654.1|6659.3|6658.3|6662.1|6661.1|6653.1|6652.1|225
1669194600000|2022-11-23 09:10:00|6659.1|6658.1|6664.8|6663.8|6666.3|6665.3|6659.1|6658.1|249
1669194900000|2022-11-23 09:15:00|6664.6|6663.6|6666.3|6665.3|6667.1|6666.1|6664.1|6663.1|195
1669195200000|2022-11-23 09:20:00|6666.6|6665.6|6661.6|6660.6|6666.8|6665.8|6661.1|6660.1|344
1669195500000|2022-11-23 09:25:00|6661.3|6660.3|6661.1|6660.1|6663.6|6662.6|6659.1|6658.1|127
1669195800000|2022-11-23 09:30:00|6660.8|6659.8|6660.3|6659.3|6661.6|6660.6|6658.3|6657.3|195
1669196100000|2022-11-23 09:35:00|6660.1|6659.1|6660.8|6659.8|6662.6|6661.6|6659.6|6658.6|123
1669196400000|2022-11-23 09:40:00|6661.3|6660.3|6671.1|6670.1|6671.3|6670.3|6661.3|6660.3|236
1669196700000|2022-11-23 09:45:00|6670.8|6669.8|6668.1|6667.1|6671.6|6670.6|6666.6|6665.6|248
1669197000000|2022-11-23 09:50:00|6668.3|6667.3|6670.6|6669.6|6670.6|6669.6|6664.6|6663.6|286
1669197300000|2022-11-23 09:55:00|6670.3|6669.3|6669.1|6668.1|6673.6|6672.6|6667.6|6666.6|257
1669197600000|2022-11-23 10:00:00|6667.3|6666.3|6667.6|6666.6|6669.3|6668.3|6666.1|6665.1|284
1669197900000|2022-11-23 10:05:00|6667.3|6666.3|6668.6|6667.6|6668.6|6667.6|6666.6|6665.6|361
1669198200000|2022-11-23 10:10:00|6668.8|6667.8|6665.6|6664.6|6668.8|6667.8|6664.6|6663.6|155
1669198500000|2022-11-23 10:15:00|6666.1|6665.1|6664.1|6663.1|6666.8|6665.8|6662.8|6661.8|167
1669198800000|2022-11-23 10:20:00|6663.3|6662.3|6665.3|6664.3|6666.1|6665.1|6662.3|6661.3|172
1669199100000|2022-11-23 10:25:00|6665.1|6664.1|6664.1|6663.1|6665.1|6664.1|6663.1|6662.1|191
1669199400000|2022-11-23 10:30:00|6664.3|6663.3|6665.6|6664.6|6667.6|6666.6|6663.1|6662.1|216
1669199700000|2022-11-23 10:35:00|6666.1|6665.1|6659.1|6658.1|6667.1|6666.1|6659.1|6658.1|197
1669200000000|2022-11-23 10:40:00|6659.3|6658.3|6662.1|6661.1|6664.6|6663.6|6659.1|6658.1|280
1669200300000|2022-11-23 10:45:00|6662.8|6661.8|6658.8|6657.8|6663.1|6662.1|6658.3|6657.3|99
1669200600000|2022-11-23 10:50:00|6659.1|6658.1|6655.6|6654.6|6659.1|6658.1|6654.1|6653.1|224
1669200900000|2022-11-23 10:55:00|6656.1|6655.1|6658.8|6657.8|6659.3|6658.3|6654.6|6653.6|106
1669201200000|2022-11-23 11:00:00|6658.6|6657.6|6661.1|6660.1|6661.3|6660.3|6658.1|6657.1|154
1669201500000|2022-11-23 11:05:00|6660.8|6659.8|6658.6|6657.6|6663.1|6662.1|6656.1|6655.1|287
1669201800000|2022-11-23 11:10:00|6658.3|6657.3|6658.1|6657.1|6659.3|6658.3|6654.6|6653.6|115
1669202100000|2022-11-23 11:15:00|6658.3|6657.3|6655.3|6654.3|6658.6|6657.6|6654.1|6653.1|179
1669202400000|2022-11-23 11:20:00|6655.1|6654.1|6657.1|6656.1|6659.1|6658.1|6654.6|6653.6|158
1669202700000|2022-11-23 11:25:00|6656.8|6655.8|6659.3|6658.3|6660.1|6659.1|6655.6|6654.6|119
1669203000000|2022-11-23 11:30:00|6659.1|6658.1|6660.1|6659.1|6661.1|6660.1|6657.3|6656.3|209
1669203300000|2022-11-23 11:35:00|6659.8|6658.8|6661.1|6660.1|6661.1|6660.1|6656.6|6655.6|117
1669203600000|2022-11-23 11:40:00|6660.8|6659.8|6660.6|6659.6|6662.1|6661.1|6658.8|6657.8|125
1669203900000|2022-11-23 11:45:00|6660.8|6659.8|6659.8|6658.8|6661.1|6660.1|6659.1|6658.1|80
1669204200000|2022-11-23 11:50:00|6659.6|6658.6|6660.1|6659.1|6661.6|6660.6|6658.3|6657.3|177
1669204500000|2022-11-23 11:55:00|6660.3|6659.3|6662.1|6661.1|6662.1|6661.1|6660.1|6659.1|109
1669204800000|2022-11-23 12:00:00|6661.6|6660.6|6659.1|6658.1|6661.8|6660.8|6656.6|6655.6|90
1669205100000|2022-11-23 12:05:00|6658.6|6657.6|6657.6|6656.6|6659.1|6658.1|6657.1|6656.1|101
1669205400000|2022-11-23 12:10:00|6657.3|6656.3|6657.3|6656.3|6658.1|6657.1|6656.3|6655.3|120
1669205700000|2022-11-23 12:15:00|6657.1|6656.1|6659.3|6658.3|6659.6|6658.6|6656.3|6655.3|132
1669206000000|2022-11-23 12:20:00|6659.1|6658.1|6656.6|6655.6|6660.1|6659.1|6656.6|6655.6|86
1669206300000|2022-11-23 12:25:00|6656.3|6655.3|6658.3|6657.3|6659.1|6658.1|6655.3|6654.3|73
1669206600000|2022-11-23 12:30:00|6658.1|6657.1|6659.1|6658.1|6659.3|6658.3|6656.8|6655.8|92
1669206900000|2022-11-23 12:35:00|6659.3|6658.3|6663.3|6662.3|6664.6|6663.6|6658.6|6657.6|214
1669207200000|2022-11-23 12:40:00|6663|6662|6660.5|6659.5|6665.5|6664.5|6659.8|6658.8|152
1669207500000|2022-11-23 12:45:00|6660.8|6659.8|6664.8|6663.8|6666.3|6665.3|6660.5|6659.5|131
1669207800000|2022-11-23 12:50:00|6665|6664|6662.8|6661.8|6665|6664|6660.3|6659.3|141
1669208100000|2022-11-23 12:55:00|6662.3|6661.3|6662.8|6661.8|6665.3|6664.3|6661.3|6660.3|138
1669208400000|2022-11-23 13:00:00|6662.5|6661.5|6664.8|6663.8|6665.5|6664.5|6662.3|6661.3|171
1669208700000|2022-11-23 13:05:00|6664.5|6663.5|6662.3|6661.3|6665.3|6664.3|6661.8|6660.8|327
1669209000000|2022-11-23 13:10:00|6662|6661|6662.8|6661.8|6663.8|6662.8|6661.8|6660.8|249
1669209300000|2022-11-23 13:15:00|6663|6662|6657|6656|6663|6662|6656.8|6655.8|331
1669209600000|2022-11-23 13:20:00|6656.8|6655.8|6654.8|6653.8|6658.3|6657.3|6653.8|6652.8|287
1669209900000|2022-11-23 13:25:00|6654.5|6653.5|6656|6655|6659|6658|6653.8|6652.8|105
1669210200000|2022-11-23 13:30:00|6655.8|6654.8|6659.5|6658.5|6660.8|6659.8|6650.5|6649.5|410
1669210500000|2022-11-23 13:35:00|6659.3|6658.3|6656.3|6655.3|6660.5|6659.5|6655.8|6654.8|308
1669210800000|2022-11-23 13:40:00|6656|6655|6650.8|6649.8|6658.3|6657.3|6647.8|6646.8|1019
1669211100000|2022-11-23 13:45:00|6650.5|6649.5|6649.3|6648.3|6651.3|6650.3|6645|6644|1260
1669211400000|2022-11-23 13:50:00|6649|6648|6652|6651|6653.8|6652.8|6648.8|6647.8|175
1669211700000|2022-11-23 13:55:00|6652.3|6651.3|6657.3|6656.3|6657.8|6656.8|6651.3|6650.3|281
1669212000000|2022-11-23 14:00:00|6657.8|6656.8|6657.3|6656.3|6660.3|6659.3|6654.8|6653.8|434
1669212300000|2022-11-23 14:05:00|6657|6656|6657.3|6656.3|6659.3|6658.3|6655.8|6654.8|194
1669212600000|2022-11-23 14:10:00|6657|6656|6658|6657|6659.3|6658.3|6655.8|6654.8|183
1669212900000|2022-11-23 14:15:00|6658.3|6657.3|6660.5|6659.5|6661.8|6660.8|6657.8|6656.8|152
1669213200000|2022-11-23 14:20:00|6660.8|6659.8|6656.3|6655.3|6660.8|6659.8|6655.8|6654.8|132
1669213500000|2022-11-23 14:25:00|6656.5|6655.5|6657.8|6656.8|6657.8|6656.8|6654.8|6653.8|74
1669213800000|2022-11-23 14:30:00|6658.5|6657.5|6666.3|6665.3|6666.3|6665.3|6658.5|6657.5|376
1669214100000|2022-11-23 14:35:00|6666.8|6665.8|6664|6663|6668|6667|6662.5|6661.5|491
1669214400000|2022-11-23 14:40:00|6663.8|6662.8|6660|6659|6664.3|6663.3|6659.5|6658.5|270
1669214700000|2022-11-23 14:45:00|6660.3|6659.3|6665.8|6664.8|6670.8|6669.8|6660.3|6659.3|750
1669215000000|2022-11-23 14:50:00|6665.5|6664.5|6666.8|6665.8|6669.8|6668.8|6665|6664|424
1669215300000|2022-11-23 14:55:00|6667.3|6666.3|6666.8|6665.8|6668|6667|6662|6661|393
1669215600000|2022-11-23 15:00:00|6666.3|6665.3|6662.8|6661.8|6669.5|6668.5|6657.3|6656.3|428
1669215900000|2022-11-23 15:05:00|6663|6662|6664.5|6663.5|6671.3|6670.3|6661.5|6660.5|432
1669216200000|2022-11-23 15:10:00|6664.7|6663.7|6668.7|6667.7|6672|6671|6664.7|6663.7|393
1669216500000|2022-11-23 15:15:00|6669|6668|6667.7|6666.7|6670|6669|6663|6662|358
1669216800000|2022-11-23 15:20:00|6668|6667|6665.7|6664.7|6668.2|6667.2|6662.5|6661.5|315
1669217100000|2022-11-23 15:25:00|6666|6665|6664.7|6663.7|6668|6667|6663.5|6662.5|282
1669217400000|2022-11-23 15:30:00|6665|6664|6665.5|6664.5|6668.5|6667.5|6664|6663|294
1669217700000|2022-11-23 15:35:00|6665.2|6664.2|6665.5|6664.5|6668|6667|6664.2|6663.2|216
1669218000000|2022-11-23 15:40:00|6665.7|6664.7|6666.2|6665.2|6668|6667|6663.7|6662.7|468
1669218300000|2022-11-23 15:45:00|6666.5|6665.5|6668.5|6667.5|6668.5|6667.5|6664.5|6663.5|427
1669218600000|2022-11-23 15:50:00|6668.2|6667.2|6670.5|6669.5|6672|6671|6667.5|6666.5|390
1669218900000|2022-11-23 15:55:00|6670.2|6669.2|6671.2|6670.2|6672.5|6671.5|6669|6668|297
1669219200000|2022-11-23 16:00:00|6671.5|6670.5|6671.2|6670.2|6673.5|6672.5|6669|6668|392
1669219500000|2022-11-23 16:05:00|6671.5|6670.5|6674.5|6673.5|6675|6674|6671.5|6670.5|349
1669219800000|2022-11-23 16:10:00|6674.2|6673.2|6676.2|6675.2|6677|6676|6674|6673|368
1669220100000|2022-11-23 16:15:00|6676.5|6675.5|6678.5|6677.5|6679.2|6678.2|6675.5|6674.5|340
1669220400000|2022-11-23 16:20:00|6678|6677|6678.5|6677.5|6682.2|6681.2|6678|6677|500
1669220700000|2022-11-23 16:25:00|6678.7|6677.7|6681|6680|6681.5|6680.5|6676.2|6675.2|731
1669221000000|2022-11-23 16:30:00|6681.5|6679.5|6679.2|6677.2|6682|6680|6675.2|6673.2|1776
1669221300000|2022-11-23 16:35:00|6679.5|6677.5|6675.2|6673.2|6680.2|6678.2|6673|6671|907
1669221600000|2022-11-23 16:40:00|6675|6673|6676|6674|6677.5|6675.5|6674.7|6672.7|241
1669221900000|2022-11-23 16:45:00|6675.7|6673.7|6669.5|6667.5|6675.7|6673.7|6669.5|6667.5|106
1669222200000|2022-11-23 16:50:00|6669.7|6667.7|6666.7|6664.7|6672.2|6670.2|6666.7|6664.7|188
1669222500000|2022-11-23 16:55:00|6666.5|6664.5|6665.5|6663.5|6667.5|6665.5|6661|6659|306
1669222800000|2022-11-23 17:00:00|6665|6663|6667.2|6665.2|6667.5|6665.5|6664.2|6662.2|128
1669223100000|2022-11-23 17:05:00|6667|6665|6669.5|6667.5|6670.2|6668.2|6667|6665|99
1669223400000|2022-11-23 17:10:00|6669.7|6667.7|6668.2|6666.2|6671|6669|6668|6666|91
1669223700000|2022-11-23 17:15:00|6668|6666|6668.7|6666.7|6669.5|6667.5|6666.7|6664.7|89
1669224000000|2022-11-23 17:20:00|6668.5|6666.5|6667.5|6665.5|6670.2|6668.2|6667.2|6665.2|66
1669224300000|2022-11-23 17:25:00|6667.7|6665.7|6666.2|6664.2|6669.7|6667.7|6664.5|6662.5|95
1669224600000|2022-11-23 17:30:00|6666|6664|6666.7|6664.7|6668|6666|6664.5|6662.5|88
1669224900000|2022-11-23 17:35:00|6666.5|6664.5|6667.5|6665.5|6667.7|6665.7|6663|6661|134
1669225200000|2022-11-23 17:40:00|6667.2|6665.2|6664.5|6662.5|6668.2|6666.2|6663.5|6661.5|49
1669225500000|2022-11-23 17:45:00|6664.2|6662.2|6665.5|6663.5|6667|6665|6664|6662|61
1669225800000|2022-11-23 17:50:00|6665.2|6663.2|6660.2|6658.2|6666|6664|6657.5|6655.5|154
1669226100000|2022-11-23 17:55:00|6660|6658|6657|6655|6660|6658|6653.7|6651.7|161
1669226400000|2022-11-23 18:00:00|6656.7|6654.7|6660.2|6658.2|6660.5|6658.5|6654.5|6652.5|64
1669226700000|2022-11-23 18:05:00|6660.5|6658.5|6661.2|6659.2|6662|6660|6659.7|6657.7|86
1669227000000|2022-11-23 18:10:00|6661.5|6659.5|6658|6656|6661.5|6659.5|6657.7|6655.7|36
1669227300000|2022-11-23 18:15:00|6657.7|6655.7|6660.2|6658.2|6660.7|6658.7|6657.7|6655.7|62
1669227600000|2022-11-23 18:20:00|6660|6658|6661.5|6659.5|6662.7|6660.7|6659.7|6657.7|25
1669227900000|2022-11-23 18:25:00|6661.7|6659.7|6665.5|6663.5|6665.5|6663.5|6661.2|6659.2|32
1669228200000|2022-11-23 18:30:00|6665.7|6663.7|6667.5|6665.5|6668.7|6666.7|6665.7|6663.7|101
1669228500000|2022-11-23 18:35:00|6667.7|6665.7|6669.5|6667.5|6671.2|6669.2|6667.5|6665.5|52
1669228800000|2022-11-23 18:40:00|6669.7|6667.7|6671|6669|6671.5|6669.5|6669|6667|36
1669229100000|2022-11-23 18:45:00|6671.5|6669.5|6672.5|6670.5|6673.7|6671.7|6670.5|6668.5|116
1669229400000|2022-11-23 18:50:00|6672.7|6670.7|6671.5|6669.5|6672.7|6670.7|6669.5|6667.5|49
1669229700000|2022-11-23 18:55:00|6671.7|6669.7|6673.7|6671.7|6674.5|6672.5|6671|6669|110
1669230000000|2022-11-23 19:00:00|6674|6672|6686|6684|6687.5|6685.5|6665.5|6663.5|190
1669230300000|2022-11-23 19:05:00|6686.2|6684.2|6679.2|6677.2|6686.5|6684.5|6677.2|6675.2|103
1669230600000|2022-11-23 19:10:00|6679.5|6677.5|6678.7|6676.7|6680.7|6678.7|6671|6669|145
1669230900000|2022-11-23 19:15:00|6679|6677|6676.5|6674.5|6681.2|6679.2|6674.5|6672.5|86
1669231200000|2022-11-23 19:20:00|6676.2|6674.2|6681.5|6679.5|6682|6680|6675.5|6673.5|52
1669231500000|2022-11-23 19:25:00|6681.2|6679.2|6680.7|6678.7|6685.7|6683.7|6680.2|6678.2|84
1669231800000|2022-11-23 19:30:00|6680.5|6678.5|6675.2|6673.2|6680.7|6678.7|6675|6673|96
1669232100000|2022-11-23 19:35:00|6675|6673|6670.7|6668.7|6675.2|6673.2|6669.7|6667.7|84
1669232400000|2022-11-23 19:40:00|6670.5|6668.5|6675.7|6673.7|6676.7|6674.7|6670.2|6668.2|75
1669232700000|2022-11-23 19:45:00|6676|6674|6679.5|6677.5|6680.5|6678.5|6674.5|6672.5|74
1669233000000|2022-11-23 19:50:00|6679.2|6677.2|6677.7|6675.7|6683|6681|6677.7|6675.7|72
1669233300000|2022-11-23 19:55:00|6678|6676|6677.7|6675.7|6681|6679|6677.2|6675.2|85
1669233600000|2022-11-23 20:00:00|6677.5|6675.5|6679.2|6677.2|6680|6678|6673.7|6671.7|48
1669233900000|2022-11-23 20:05:00|6679|6677|6682.7|6680.7|6683.5|6681.5|6678.7|6676.7|59
1669234200000|2022-11-23 20:10:00|6682.5|6680.5|6682|6680|6682.5|6680.5|6679.7|6677.7|46
1669234500000|2022-11-23 20:15:00|6681.7|6679.7|6684.2|6682.2|6685.5|6683.5|6680|6678|47
1669234800000|2022-11-23 20:20:00|6684|6682|6683|6681|6685.2|6683.2|6679.7|6677.7|38
1669235100000|2022-11-23 20:25:00|6682.7|6680.7|6680.7|6678.7|6683.2|6681.2|6680.5|6678.5|15
1669235400000|2022-11-23 20:30:00|6680.5|6678.5|6677|6675|6681|6679|6677|6675|45
1669235700000|2022-11-23 20:35:00|6677.2|6675.2|6678.7|6676.7|6679|6677|6675.5|6673.5|37
1669236000000|2022-11-23 20:40:00|6679|6677|6677.7|6675.7|6679.2|6677.2|6676.5|6674.5|18
1669236300000|2022-11-23 20:45:00|6678|6676|6674|6672|6678|6676|6673.2|6671.2|35
1669236600000|2022-11-23 20:50:00|6674.2|6672.2|6678|6676|6680.5|6678.5|6674|6672|84
1669236900000|2022-11-23 20:55:00|6677.5|6675.5|6681.5|6679.5|6681.5|6679.5|6675.5|6673.5|149
1669237200000|2022-11-23 21:00:00|6683|6681|6680.8|6676.8|6683|6681|6678.7|6674.7|0
1669237500000|2022-11-23 21:05:00|6680.7|6676.7|6682.2|6678.2|6682.8|6678.8|6680.6|6676.6|0
1669237800000|2022-11-23 21:10:00|6682.5|6678.5|6682.8|6678.8|6684.2|6680.2|6682.5|6678.5|0
1669238100000|2022-11-23 21:15:00|6683.2|6679.2|6686.2|6682.2|6686.2|6682.2|6683.2|6679.2|0
1669238400000|2022-11-23 21:20:00|6686.7|6682.7|6686.3|6682.3|6687.4|6683.4|6685.9|6681.9|0
1669238700000|2022-11-23 21:25:00|6686.2|6682.2|6685.9|6681.9|6686.7|6682.7|6685.8|6681.8|0
1669239000000|2022-11-23 21:30:00|6686.7|6682.7|6687|6683|6687.4|6683.4|6686.4|6682.4|0
1669239300000|2022-11-23 21:35:00|6687.4|6683.4|6687.1|6683.1|6687.4|6683.4|6687|6683|0
1669239600000|2022-11-23 21:40:00|6687|6683|6686.8|6682.8|6687.1|6683.1|6686.8|6682.8|0
1669239900000|2022-11-23 21:45:00|6686.5|6682.5|6686.5|6682.5|6686.5|6682.5|6685.7|6681.7|0
1669240200000|2022-11-23 21:50:00|6686.2|6682.2|6686.5|6682.5|6686.9|6682.9|6686.2|6682.2|0
1669240500000|2022-11-23 21:55:00|6687.2|6683.2|6686.7|6682.7|6687.7|6683.7|6686.7|6682.7|0
1669240800000|2022-11-23 22:00:00|6686.5|6682.5|6686|6682|6686.8|6682.8|6686|6682|0
1669241100000|2022-11-23 22:05:00|6685.8|6681.8|6687|6683|6687|6683|6685.8|6681.8|0
1669241400000|2022-11-23 22:10:00|6686.8|6682.8|6686.1|6682.1|6687|6683|6686.1|6682.1|0
1669241700000|2022-11-23 22:15:00|6686.3|6682.3|6685.9|6681.9|6686.3|6682.3|6685.6|6681.6|0
1669242000000|2022-11-23 22:20:00|6686|6682|6686.5|6682.5|6686.6|6682.6|6685.9|6681.9|0
1669242300000|2022-11-23 22:25:00|6686.1|6682.1|6686.3|6682.3|6686.8|6682.8|6686.1|6682.1|0
1669242600000|2022-11-23 22:30:00|6687|6683|6687.5|6683.5|6687.5|6683.5|6686.5|6682.5|0
1669242900000|2022-11-23 22:35:00|6687.3|6683.3|6687.2|6683.2|6687.5|6683.5|6687|6683|0
1669243200000|2022-11-23 22:40:00|6687.1|6683.1|6688|6684|6688|6684|6686.6|6682.6|0
1669243500000|2022-11-23 22:45:00|6687.9|6683.9|6687.4|6683.4|6687.9|6683.9|6687.4|6683.4|0
1669243800000|2022-11-23 22:50:00|6687.3|6683.3|6686.8|6682.8|6687.4|6683.4|6686.7|6682.7|0
1669244100000|2022-11-23 22:55:00|6686.9|6682.9|6686.9|6682.9|6687.4|6683.4|6686.9|6682.9|0
1669244400000|2022-11-23 23:00:00|6686.8|6682.8|6688|6684|6688.7|6684.7|6685.7|6681.7|0
1669244700000|2022-11-23 23:05:00|6689.7|6685.7|6689.9|6685.9|6691.4|6687.4|6686|6682|0
1669245000000|2022-11-23 23:10:00|6689.8|6685.8|6689.9|6685.9|6690.2|6686.2|6689.2|6685.2|0
1669245300000|2022-11-23 23:15:00|6690|6686|6690.5|6686.5|6691.2|6687.2|6689.9|6685.9|0
1669245600000|2022-11-23 23:20:00|6690.9|6686.9|6690.8|6686.8|6691.9|6687.9|6690.8|6686.8|0
1669245900000|2022-11-23 23:25:00|6690.5|6686.5|6689.8|6685.8|6690.8|6686.8|6689.1|6685.1|0
1669246200000|2022-11-23 23:30:00|6689.4|6685.4|6688.8|6684.8|6690.3|6686.3|6688.3|6684.3|0
1669246500000|2022-11-23 23:35:00|6688.3|6684.3|6687.4|6683.4|6688.9|6684.9|6687.2|6683.2|0
1669246800000|2022-11-23 23:40:00|6687.5|6683.5|6688.2|6684.2|6688.7|6684.7|6687.2|6683.2|0
1669247100000|2022-11-23 23:45:00|6688.4|6684.4|6689.7|6685.7|6690.1|6686.1|6688.2|6684.2|0
1669247400000|2022-11-23 23:50:00|6689.4|6685.4|6691.3|6687.3|6692.5|6688.5|6689.4|6685.4|0
1669247700000|2022-11-23 23:55:00|6691.1|6687.1|6692.1|6688.1|6692.4|6688.4|6690.4|6686.4|0
1669248000000|2022-11-24 00:00:00|6692.9|6688.9|6693.7|6689.7|6694.9|6690.9|6692.1|6688.1|0
1669248300000|2022-11-24 00:05:00|6693.9|6689.9|6692|6688|6694.6|6690.6|6691.7|6687.7|0
1669248600000|2022-11-24 00:10:00|6692.2|6688.2|6687.8|6683.8|6692.9|6688.9|6687.8|6683.8|0
1669248900000|2022-11-24 00:15:00|6687.5|6683.5|6690.4|6687.4|6694.6|6691.6|6687.3|6683.5|0
1669249200000|2022-11-24 00:20:00|6688.8|6685.8|6687.1|6684.1|6690.4|6687.4|6685.5|6682.5|0
1669249500000|2022-11-24 00:25:00|6685.5|6682.5|6688.8|6685.8|6690.4|6687.4|6685.5|6682.5|0
1669249800000|2022-11-24 00:30:00|6687.9|6684.9|6688.8|6685.8|6688.8|6685.8|6687.9|6684.9|0
1669250100000|2022-11-24 00:35:00|6687.9|6684.9|6685.4|6682.4|6688.8|6685.8|6683.8|6680.8|0
1669250400000|2022-11-24 00:40:00|6683.8|6680.8|6682.1|6679.1|6685.4|6682.4|6682.1|6679.1|0
1669250700000|2022-11-24 00:45:00|6683|6680|6682.1|6679.1|6683.8|6680.8|6682.1|6679.1|0
1669251000000|2022-11-24 00:50:00|6683.8|6680.8|6683.8|6680.8|6685.4|6682.4|6683.8|6680.8|0
1669251300000|2022-11-24 00:55:00|6685.4|6682.4|6685.4|6682.4|6685.5|6682.5|6683.8|6680.8|0
1669251600000|2022-11-24 01:00:00|6686.3|6683.3|6688.8|6685.8|6688.8|6685.8|6685.4|6682.4|0
1669251900000|2022-11-24 01:05:00|6688.6|6685.6|6689.4|6686.4|6690.2|6687.2|6688.6|6685.6|0
1669252200000|2022-11-24 01:10:00|6688.6|6685.6|6688.6|6685.6|6690.2|6687.2|6688.5|6685.5|0
1669252500000|2022-11-24 01:15:00|6686.9|6683.9|6687|6684|6688.6|6685.6|6686.9|6683.9|0
1669252800000|2022-11-24 01:20:00|6686.9|6683.9|6686.9|6683.9|6687|6684|6686.9|6683.9|0
1669253100000|2022-11-24 01:25:00|6687|6684|6688.6|6685.6|6688.6|6685.6|6687|6684|0
1669253400000|2022-11-24 01:30:00|6687|6684|6685.3|6682.3|6687|6684|6685.3|6682.3|0
1669253700000|2022-11-24 01:35:00|6686.9|6683.9|6685.3|6682.3|6687|6684|6685.3|6682.3|0
1669254000000|2022-11-24 01:40:00|6686.9|6683.9|6686.9|6683.9|6688.6|6685.6|6686.9|6683.9|0
1669254300000|2022-11-24 01:45:00|6687|6684|6687.1|6684.1|6688.7|6685.7|6686.9|6683.9|0
1669254600000|2022-11-24 01:50:00|6687|6684|6685.4|6682.4|6687.1|6684.1|6685.4|6682.4|0
1669254900000|2022-11-24 01:55:00|6683.7|6680.7|6687|6684|6687|6684|6683.7|6680.7|0
1669255200000|2022-11-24 02:00:00|6685.4|6682.4|6683.7|6680.7|6687|6684|6683.6|6680.6|0
1669255500000|2022-11-24 02:05:00|6685.3|6682.3|6685.4|6682.4|6685.4|6682.4|6685.3|6682.3|0
1669255800000|2022-11-24 02:10:00|6685.3|6682.3|6685.3|6682.3|6685.4|6682.4|6685.3|6682.3|0
1669256100000|2022-11-24 02:15:00|6685.4|6682.4|6685.4|6682.4|6685.4|6682.4|6685.3|6682.3|0
1669256400000|2022-11-24 02:20:00|6687|6684|6683.7|6680.7|6687|6684|6683.7|6680.7|0
1669256700000|2022-11-24 02:25:00|6685.3|6682.3|6685.4|6682.4|6685.4|6682.4|6683.7|6680.7|0
1669257300000|2022-11-24 02:35:00|6687|6684|6685.4|6682.4|6687|6684|6685.4|6682.4|0
1669257600000|2022-11-24 02:40:00|6687|6684|6687.1|6684.1|6687.1|6684.1|6687|6684|0
1669257900000|2022-11-24 02:45:00|6687|6684|6687.1|6684.1|6687.1|6684.1|6687|6684|0
1669258200000|2022-11-24 02:50:00|6687|6684|6687.1|6684.1|6687.1|6684.1|6687|6684|0
1669258500000|2022-11-24 02:55:00|6687|6684|6685.4|6682.4|6687.1|6684.1|6685.4|6682.4|0
1669258800000|2022-11-24 03:00:00|6687.1|6684.1|6687.1|6684.1|6687.1|6684.1|6685.4|6682.4|0
1669259100000|2022-11-24 03:05:00|6685.4|6682.4|6685.4|6682.4|6685.4|6682.4|6683.7|6680.7|0
1669259400000|2022-11-24 03:10:00|6683.7|6680.7|6682.1|6679.1|6683.7|6680.7|6682.1|6679.1|0
1669259700000|2022-11-24 03:15:00|6682.9|6679.9|6683.5|6680.5|6683.7|6680.7|6682.1|6679.1|0
1669260000000|2022-11-24 03:20:00|6685.1|6682.1|6685.1|6682.1|6685.1|6682.1|6685.1|6682.1|0
1669260600000|2022-11-24 03:30:00|6685|6682|6683|6680|6685|6682|6683|6680|0
1669260900000|2022-11-24 03:35:00|6683.8|6680.8|6684.6|6681.6|6686.3|6683.3|6683.8|6680.8|0
1669261200000|2022-11-24 03:40:00|6684.7|6681.7|6683|6680|6684.7|6681.7|6683|6680|0
1669261800000|2022-11-24 03:50:00|6682.9|6679.9|6683|6680|6683|6680|6682.9|6679.9|0
1669263000000|2022-11-24 04:10:00|6682.9|6679.9|6682.9|6679.9|6683|6680|6682.9|6679.9|0
1669263300000|2022-11-24 04:15:00|6683|6680|6681.3|6678.3|6683|6680|6681.3|6678.3|0
1669263600000|2022-11-24 04:20:00|6682.2|6679.2|6683|6680|6683|6680|6682.2|6679.2|0
1669264200000|2022-11-24 04:30:00|6682.9|6679.9|6681.3|6678.3|6683|6680|6681.3|6678.3|0
1669264500000|2022-11-24 04:35:00|6682.9|6679.9|6683|6680|6683|6680|6682.9|6679.9|0
1669264800000|2022-11-24 04:40:00|6682.9|6679.9|6683|6680|6684.6|6681.6|6682.9|6679.9|0
1669265100000|2022-11-24 04:45:00|6684.6|6681.6|6684.7|6681.7|6684.7|6681.7|6684.6|6681.6|0
1669265400000|2022-11-24 04:50:00|6684.6|6681.6|6686.3|6683.3|6686.3|6683.3|6684.6|6681.6|0
1669265700000|2022-11-24 04:55:00|6684.7|6681.7|6686.3|6683.3|6686.3|6683.3|6684.7|6681.7|0
1669266000000|2022-11-24 05:00:00|6686.4|6683.4|6686.3|6683.3|6686.4|6683.4|6686.3|6683.3|0
1669266300000|2022-11-24 05:05:00|6684.7|6681.7|6683|6680|6684.7|6681.7|6683|6680|0
1669266600000|2022-11-24 05:10:00|6682.9|6679.9|6679.5|6676.5|6682.9|6679.9|6679.5|6676.5|0
1669266900000|2022-11-24 05:15:00|6681.1|6678.1|6681.2|6678.2|6681.2|6678.2|6681.1|6678.1|0
1669267500000|2022-11-24 05:25:00|6682.9|6679.9|6681.2|6678.2|6682.9|6679.9|6681.2|6678.2|0
1669267800000|2022-11-24 05:30:00|6682.9|6679.9|6684.5|6681.5|6684.5|6681.5|6682.9|6679.9|0
1669268100000|2022-11-24 05:35:00|6683.7|6680.7|6682.9|6679.9|6684.6|6681.6|6682.9|6679.9|0
1669268400000|2022-11-24 05:40:00|6683.8|6680.8|6683|6680|6684.6|6681.6|6682.9|6679.9|0
1669268700000|2022-11-24 05:45:00|6681.3|6678.3|6683|6680|6683|6680|6681.3|6678.3|0
1669269300000|2022-11-24 05:55:00|6681.3|6678.3|6681.3|6678.3|6681.3|6678.3|6681.3|6678.3|0
1669269600000|2022-11-24 06:00:00|6682.2|6679.2|6681.4|6678.4|6683|6680|6681.3|6678.3|0
1669269900000|2022-11-24 06:05:00|6679.7|6676.7|6681.4|6678.4|6681.4|6678.4|6679.7|6676.7|0
1669270200000|2022-11-24 06:10:00|6681.3|6678.3|6681.3|6678.3|6681.4|6678.4|6681.3|6678.3|0
1669270500000|2022-11-24 06:15:00|6681.4|6678.4|6679.8|6676.8|6681.4|6678.4|6679.8|6676.8|0
1669270800000|2022-11-24 06:20:00|6679.7|6676.7|6679.8|6676.8|6679.8|6676.8|6679.7|6676.7|0
1669271100000|2022-11-24 06:25:00|6679.7|6676.7|6677.7|6674.7|6679.8|6676.8|6677.7|6674.7|0
1669271400000|2022-11-24 06:30:00|6677.8|6674.8|6678.8|6675.8|6680.4|6677.4|6677.7|6674.7|0
1669271700000|2022-11-24 06:35:00|6679.6|6676.6|6677|6674|6681.5|6678.5|6676.8|6673.8|0
1669272000000|2022-11-24 06:40:00|6678.6|6675.6|6678.6|6675.6|6678.6|6675.6|6678.6|6675.6|0
1669272300000|2022-11-24 06:45:00|6678.7|6675.7|6679.1|6676.1|6679.1|6676.1|6678.7|6675.7|0
1669272900000|2022-11-24 06:55:00|6680.1|6677.1|6681.1|6678.1|6681.1|6678.1|6680.1|6677.1|0
1669273200000|2022-11-24 07:00:00|6682.7|6679.7|6685|6683|6687.5|6685.5|6681.1|6677.6|236
1669273500000|2022-11-24 07:05:00|6684.7|6682.7|6688.7|6686.7|6688.7|6686.7|6684.5|6682.5|105
1669273800000|2022-11-24 07:10:00|6689|6687|6689|6687|6689|6687|6686.5|6684.5|46
1669274100000|2022-11-24 07:15:00|6689.2|6687.2|6690.2|6688.2|6690.2|6688.2|6689.2|6687.2|16
1669274400000|2022-11-24 07:20:00|6690.5|6688.5|6690.5|6688.5|6692.2|6690.2|6690|6688|53
1669274700000|2022-11-24 07:25:00|6690.7|6688.7|6689|6687|6691|6689|6688.7|6686.7|42
1669275000000|2022-11-24 07:30:00|6689.2|6687.2|6691.2|6689.2|6692.7|6690.7|6689|6687|29
1669275300000|2022-11-24 07:35:00|6691|6689|6689.5|6687.5|6692|6690|6689.2|6687.2|68
1669275600000|2022-11-24 07:40:00|6689.2|6687.2|6689.7|6687.7|6692|6690|6688.7|6686.7|41
1669275900000|2022-11-24 07:45:00|6690|6688|6690.2|6688.2|6690.7|6688.7|6689|6687|15
1669276200000|2022-11-24 07:50:00|6690.5|6688.5|6687.2|6685.2|6690.5|6688.5|6686.5|6684.5|49
1669276500000|2022-11-24 07:55:00|6687|6685|6686.5|6684.5|6689|6687|6685.7|6683.7|125
1669276800000|2022-11-24 08:00:00|6686|6685|6684.7|6683.7|6690.2|6689.2|6681.5|6680.5|932
1669277100000|2022-11-24 08:05:00|6684.5|6683.5|6684.7|6683.7|6689.2|6688.2|6681.7|6680.7|487
1669277400000|2022-11-24 08:10:00|6684.5|6683.5|6680.2|6679.2|6684.5|6683.5|6679.5|6678.5|308
1669277700000|2022-11-24 08:15:00|6680.5|6679.5|6686|6685|6688|6687|6678.7|6677.7|408
1669278000000|2022-11-24 08:20:00|6685.7|6684.7|6686|6685|6688|6687|6684.2|6683.2|359
1669278300000|2022-11-24 08:25:00|6686.2|6685.2|6686.7|6685.7|6688|6687|6684|6683|386
1669278600000|2022-11-24 08:30:00|6687|6686|6691.7|6690.7|6692.2|6691.2|6681|6680|433
1669278900000|2022-11-24 08:35:00|6692|6691|6700.5|6699.5|6700.5|6699.5|6691.7|6690.7|424
1669279200000|2022-11-24 08:40:00|6701|6700|6705|6704|6707|6706|6698.7|6697.7|608
1669279500000|2022-11-24 08:45:00|6704.7|6703.7|6705.5|6704.5|6705.7|6704.7|6701.7|6700.7|289
1669279800000|2022-11-24 08:50:00|6705.7|6704.7|6711.5|6710.5|6712|6711|6705.5|6704.5|379
1669280100000|2022-11-24 08:55:00|6711.2|6710.2|6712.5|6711.5|6715|6714|6711|6710|412
1669280400000|2022-11-24 09:00:00|6712.7|6711.7|6713.2|6712.2|6717.2|6716.2|6711.2|6710.2|437
1669280700000|2022-11-24 09:05:00|6713.5|6712.5|6711|6710|6716.7|6715.7|6706.7|6705.7|246
1669281000000|2022-11-24 09:10:00|6711.2|6710.2|6717|6716|6718.5|6717.5|6711|6710|266
1669281300000|2022-11-24 09:15:00|6716.7|6715.7|6716.7|6715.7|6719.5|6718.5|6713.7|6712.7|337
1669281600000|2022-11-24 09:20:00|6717|6716|6717.7|6716.7|6718.5|6717.5|6716|6715|223
1669281900000|2022-11-24 09:25:00|6717.5|6716.5|6715.2|6714.2|6718.5|6717.5|6714.7|6713.7|129
1669282200000|2022-11-24 09:30:00|6715.5|6714.5|6713|6712|6716.7|6715.7|6712|6711|343
1669282500000|2022-11-24 09:35:00|6712.7|6711.7|6719.5|6718.5|6720.2|6719.2|6712|6711|264
1669282800000|2022-11-24 09:40:00|6719.2|6718.2|6720.2|6719.2|6721.2|6720.2|6718.5|6717.5|112
1669283100000|2022-11-24 09:45:00|6720.5|6719.5|6716.2|6715.2|6720.5|6719.5|6715.5|6714.5|256
1669283400000|2022-11-24 09:50:00|6716.5|6715.5|6715.5|6714.5|6718.2|6717.2|6714.7|6713.7|300
1669283700000|2022-11-24 09:55:00|6715.7|6714.7|6717|6716|6718.2|6717.2|6715.5|6714.5|160
1669284000000|2022-11-24 10:00:00|6717.2|6716.2|6714.5|6713.5|6717.5|6716.5|6713.7|6712.7|111
1669284300000|2022-11-24 10:05:00|6714.7|6713.7|6717.2|6716.2|6718|6717|6714|6713|136
1669284600000|2022-11-24 10:10:00|6717|6716|6724.5|6723.5|6724.5|6723.5|6717|6716|248
1669284900000|2022-11-24 10:15:00|6724.7|6723.7|6726|6725|6726.5|6725.5|6722.2|6721.2|233
1669285200000|2022-11-24 10:20:00|6726.2|6725.2|6724.2|6723.2|6728.5|6727.5|6724.2|6723.2|319
1669285500000|2022-11-24 10:25:00|6724.5|6723.5|6728.2|6727.2|6728.5|6727.5|6723|6722|336
1669285800000|2022-11-24 10:30:00|6728.5|6727.5|6725.2|6724.2|6728.5|6727.5|6722|6721|406
1669286100000|2022-11-24 10:35:00|6725.5|6724.5|6725.2|6724.2|6727.7|6726.7|6724.5|6723.5|143
1669286400000|2022-11-24 10:40:00|6725.5|6724.5|6725.7|6724.7|6727.2|6726.2|6724|6723|194
1669286700000|2022-11-24 10:45:00|6726|6725|6724.7|6723.7|6726|6725|6722|6721|212
1669287000000|2022-11-24 10:50:00|6725|6724|6726|6725|6726|6725|6722.7|6721.7|133
1669287300000|2022-11-24 10:55:00|6726.2|6725.2|6730.5|6729.5|6731|6730|6725.5|6724.5|308
1669287600000|2022-11-24 11:00:00|6730.7|6729.7|6727|6726|6730.7|6729.7|6726.5|6725.5|133
1669287900000|2022-11-24 11:05:00|6726.7|6725.7|6726|6725|6727.5|6726.5|6725.5|6724.5|132
1669288200000|2022-11-24 11:10:00|6726.2|6725.2|6722|6721|6727|6726|6720.2|6719.2|302
1669288500000|2022-11-24 11:15:00|6722.2|6721.2|6720|6719|6723.5|6722.5|6718|6717|283
1669288800000|2022-11-24 11:20:00|6720.2|6719.2|6718.5|6717.5|6721|6720|6717.7|6716.7|188
1669289100000|2022-11-24 11:25:00|6718.7|6717.7|6715|6714|6719|6718|6715|6714|195
1669289400000|2022-11-24 11:30:00|6715.2|6714.2|6716.5|6715.5|6718|6717|6714.7|6713.7|166
1669289700000|2022-11-24 11:35:00|6716.2|6715.2|6717.5|6716.5|6717.5|6716.5|6715|6714|106
1669290000000|2022-11-24 11:40:00|6717|6716|6718|6717|6719|6718|6715.7|6714.7|141
1669290300000|2022-11-24 11:45:00|6717.5|6716.5|6716|6715|6718.5|6717.5|6716|6715|167
1669290600000|2022-11-24 11:50:00|6716.5|6715.5|6716.7|6715.7|6717.5|6716.5|6716|6715|147
1669290900000|2022-11-24 11:55:00|6716.5|6715.5|6717.2|6716.2|6718|6717|6716|6715|121
1669291200000|2022-11-24 12:00:00|6717|6716|6719|6718|6720.5|6719.5|6716.5|6715.5|248
1669291500000|2022-11-24 12:05:00|6719.2|6718.2|6714.5|6713.5|6719.5|6718.5|6714.5|6713.5|84
1669291800000|2022-11-24 12:10:00|6714.7|6713.7|6714.7|6713.7|6715.7|6714.7|6713.2|6712.2|160
1669292100000|2022-11-24 12:15:00|6715|6714|6711.5|6710.5|6715|6714|6711.2|6710.2|167
1669292400000|2022-11-24 12:20:00|6711|6710|6711.5|6710.5|6712.7|6711.7|6711|6710|94
1669292700000|2022-11-24 12:25:00|6711.2|6710.2|6711.5|6710.5|6711.7|6710.7|6710.2|6709.2|90
1669293000000|2022-11-24 12:30:00|6711.7|6710.7|6714.7|6713.7|6715.5|6714.5|6709|6708|471
1669293300000|2022-11-24 12:35:00|6714.5|6713.5|6714.2|6713.2|6715.2|6714.2|6712|6711|84
1669293600000|2022-11-24 12:40:00|6714.4|6713.4|6712.4|6711.4|6714.4|6713.4|6711.9|6710.9|66
1669293900000|2022-11-24 12:45:00|6712.2|6711.2|6706.2|6705.2|6712.4|6711.4|6705.7|6704.7|145
1669294200000|2022-11-24 12:50:00|6706.4|6705.4|6704.4|6703.4|6707.2|6706.2|6703.9|6702.9|135
1669294500000|2022-11-24 12:55:00|6704.7|6703.7|6702.7|6701.7|6705.4|6704.4|6702.7|6701.7|189
1669294800000|2022-11-24 13:00:00|6702.9|6701.9|6701.2|6700.2|6703.7|6702.7|6699.4|6698.4|348
1669295100000|2022-11-24 13:05:00|6701.7|6700.7|6694.7|6693.7|6702.4|6701.4|6693.9|6692.9|353
1669295400000|2022-11-24 13:10:00|6694.4|6693.4|6696.9|6695.9|6697.7|6696.7|6693.2|6692.2|325
1669295700000|2022-11-24 13:15:00|6697.2|6696.2|6700.7|6699.7|6701.2|6700.2|6696.7|6695.7|266
1669296000000|2022-11-24 13:20:00|6700.2|6699.2|6700.7|6699.7|6703.7|6702.7|6700.2|6699.2|247
1669296300000|2022-11-24 13:25:00|6701.2|6700.2|6702.4|6701.4|6703.2|6702.2|6700.7|6699.7|194
1669296600000|2022-11-24 13:30:00|6702.7|6701.7|6698.7|6697.7|6702.7|6701.7|6698.7|6697.7|139
1669296900000|2022-11-24 13:35:00|6699.2|6698.2|6698.7|6697.7|6701.2|6700.2|6697.7|6696.7|102
1669297200000|2022-11-24 13:40:00|6698.9|6697.9|6698.7|6697.7|6700.2|6699.2|6697.4|6696.4|85
1669297500000|2022-11-24 13:45:00|6698.9|6697.9|6697.7|6696.7|6700.2|6699.2|6697.7|6696.7|159
1669297800000|2022-11-24 13:50:00|6697.9|6696.9|6700.7|6699.7|6701.2|6700.2|6697.4|6696.4|205
1669298100000|2022-11-24 13:55:00|6700.9|6699.9|6701.7|6700.7|6701.9|6700.9|6699.7|6698.7|88
1669298400000|2022-11-24 14:00:00|6701.9|6700.9|6701.9|6700.9|6703.7|6702.7|6701.4|6700.4|146
1669298700000|2022-11-24 14:05:00|6701.7|6700.7|6701.2|6700.2|6702.2|6701.2|6700.2|6699.2|158
1669299000000|2022-11-24 14:10:00|6700.9|6699.9|6695.9|6694.9|6700.9|6699.9|6695.7|6694.7|120
1669299300000|2022-11-24 14:15:00|6695.7|6694.7|6694.7|6693.7|6696.2|6695.2|6691.7|6690.7|428
1669299600000|2022-11-24 14:20:00|6694.2|6693.2|6698.2|6697.2|6698.7|6697.7|6693.9|6692.9|137
1669299900000|2022-11-24 14:25:00|6698.4|6697.4|6701.2|6700.2|6701.7|6700.7|6697.7|6696.7|101
1669300200000|2022-11-24 14:30:00|6701.7|6700.7|6699.7|6698.7|6702.2|6701.2|6698.9|6697.9|163
1669300500000|2022-11-24 14:35:00|6699.4|6698.4|6700.9|6699.9|6701.7|6700.7|6698.7|6697.7|122
1669300800000|2022-11-24 14:40:00|6700.7|6699.7|6701.7|6700.7|6702.7|6701.7|6699.7|6698.7|94
1669301100000|2022-11-24 14:45:00|6701.4|6700.4|6702.2|6701.2|6702.7|6701.7|6700.4|6699.4|161
1669301400000|2022-11-24 14:50:00|6702.4|6701.4|6699.4|6698.4|6703.2|6702.2|6699.2|6698.2|110
1669301700000|2022-11-24 14:55:00|6699.7|6698.7|6701.7|6700.7|6702.2|6701.2|6699.2|6698.2|84
1669302000000|2022-11-24 15:00:00|6702.2|6701.2|6706.2|6705.2|6707.2|6706.2|6701.9|6700.9|253
1669302300000|2022-11-24 15:05:00|6706.4|6705.4|6708.2|6707.2|6709.7|6708.7|6705.7|6704.7|178
1669302600000|2022-11-24 15:10:00|6708.5|6707.5|6711.5|6710.5|6712|6711|6708|6707|123
1669302900000|2022-11-24 15:15:00|6711.2|6710.2|6707.5|6706.5|6712|6711|6707.5|6706.5|186
1669303200000|2022-11-24 15:20:00|6707.2|6706.2|6704|6703|6707.5|6706.5|6703.5|6702.5|153
1669303500000|2022-11-24 15:25:00|6703.7|6702.7|6703|6702|6704.5|6703.5|6702|6701|174
1669303800000|2022-11-24 15:30:00|6702.5|6701.5|6704|6703|6705.7|6704.7|6702.2|6701.2|131
1669304100000|2022-11-24 15:35:00|6704.2|6703.2|6705.5|6704.5|6705.5|6704.5|6703.7|6702.7|149
1669304400000|2022-11-24 15:40:00|6705|6704|6704.5|6703.5|6705.7|6704.7|6704|6703|79
1669304700000|2022-11-24 15:45:00|6704.2|6703.2|6704|6703|6706|6705|6703.7|6702.7|135
1669305000000|2022-11-24 15:50:00|6703.7|6702.7|6706.5|6705.5|6706.5|6705.5|6703.5|6702.5|176
1669305300000|2022-11-24 15:55:00|6706.2|6705.2|6707|6706|6708.5|6707.5|6704.7|6703.7|181
1669305600000|2022-11-24 16:00:00|6706.7|6705.7|6709.5|6708.5|6712.5|6711.5|6706.5|6705.5|199
1669305900000|2022-11-24 16:05:00|6709.2|6708.2|6713.2|6712.2|6713.5|6712.5|6708.5|6707.5|229
1669306200000|2022-11-24 16:10:00|6713|6712|6713.5|6712.5|6714.5|6713.5|6712|6711|250
1669306500000|2022-11-24 16:15:00|6713.7|6712.7|6711.7|6710.7|6714.2|6713.2|6711|6710|223
1669306800000|2022-11-24 16:20:00|6712|6711|6712|6711|6712.7|6711.7|6709.5|6708.5|305
1669307100000|2022-11-24 16:25:00|6711.7|6710.7|6710.5|6709.5|6713|6712|6708.7|6707.7|685
1669307400000|2022-11-24 16:30:00|6708.7|6706.7|6706.7|6704.7|6709.2|6707.2|6705.2|6703.2|1318
1669307700000|2022-11-24 16:35:00|6707.2|6705.2|6711.2|6709.2|6711.7|6709.7|6705.2|6703.2|575
1669308000000|2022-11-24 16:40:00|6710.9|6708.9|6710.7|6708.7|6711.4|6709.4|6709.7|6707.7|105
1669308300000|2022-11-24 16:45:00|6710.4|6708.4|6710.7|6708.7|6710.9|6708.9|6709.7|6707.7|29
1669308600000|2022-11-24 16:50:00|6710.9|6708.9|6709.7|6707.7|6711.7|6709.7|6708.9|6706.9|75
1669308900000|2022-11-24 16:55:00|6709.4|6707.4|6709.9|6707.9|6710.7|6708.7|6709.2|6707.2|31
1669309200000|2022-11-24 17:00:00|6709.7|6707.7|6709.2|6707.2|6710.2|6708.2|6708.9|6706.9|12
1669309500000|2022-11-24 17:05:00|6708.7|6706.7|6708.2|6706.2|6708.7|6706.7|6706.2|6704.2|73
1669309800000|2022-11-24 17:10:00|6707.9|6705.9|6707.9|6705.9|6708.2|6706.2|6707.2|6705.2|34
1669310100000|2022-11-24 17:15:00|6708.2|6706.2|6707.7|6705.7|6708.4|6706.4|6706.2|6704.2|35
1669310400000|2022-11-24 17:20:00|6707.9|6705.9|6707.4|6705.4|6708.7|6706.7|6707.4|6705.4|9
1669310700000|2022-11-24 17:25:00|6707.2|6705.2|6708.2|6706.2|6708.7|6706.7|6707.2|6705.2|62
1669311000000|2022-11-24 17:30:00|6707.9|6705.9|6708.4|6706.4|6708.4|6706.4|6707.7|6705.7|14
1669311300000|2022-11-24 17:35:00|6708.2|6706.2|6706.7|6704.7|6708.2|6706.2|6706.7|6704.7|9
1669311600000|2022-11-24 17:40:00|6706.9|6704.9|6706.7|6704.7|6706.9|6704.9|6706.2|6704.2|18
1669311900000|2022-11-24 17:45:00|6706.4|6704.4|6705.7|6703.7|6706.9|6704.9|6704.9|6702.9|65
1669312200000|2022-11-24 17:50:00|6705.9|6703.9|6705.4|6703.4|6706.2|6704.2|6705.4|6703.4|16
1669312500000|2022-11-24 17:55:00|6705.7|6703.7|6705.4|6703.4|6706.2|6704.2|6705.2|6703.2|28
1669312800000|2022-11-24 18:00:00|6705.7|6703.7|6705.9|6703.9|6706.7|6704.7|6705.4|6703.4|8
1669313100000|2022-11-24 18:05:00|6705.7|6703.7|6707.7|6705.7|6707.9|6705.9|6705.4|6703.4|8
1669313400000|2022-11-24 18:10:00|6707.4|6705.4|6706.2|6704.2|6707.4|6705.4|6706.2|6704.2|10
1669313700000|2022-11-24 18:15:00|6705.9|6703.9|6706.9|6704.9|6707.2|6705.2|6705.9|6703.9|4
1669314000000|2022-11-24 18:20:00|6706.7|6704.7|6705.7|6703.7|6706.9|6704.9|6705.7|6703.7|2
1669314300000|2022-11-24 18:25:00|6706.2|6704.2|6706.2|6704.2|6706.4|6704.4|6705.9|6703.9|3
1669314600000|2022-11-24 18:30:00|6706.4|6704.4|6706.4|6704.4|6706.9|6704.9|6705.9|6703.9|4
1669314900000|2022-11-24 18:35:00|6706.2|6704.2|6705.7|6703.7|6706.2|6704.2|6705.7|6703.7|1
1669315200000|2022-11-24 18:40:00|6705.4|6703.4|6704.9|6702.9|6705.4|6703.4|6704.9|6702.9|0
1669315500000|2022-11-24 18:45:00|6705.2|6703.2|6705.7|6703.7|6705.7|6703.7|6705.2|6703.2|1
1669315800000|2022-11-24 18:50:00|6705.9|6703.9|6706.4|6704.4|6706.4|6704.4|6705.9|6703.9|0
1669316100000|2022-11-24 18:55:00|6706.7|6704.7|6706.9|6704.9|6707.9|6705.9|6706.7|6704.7|17
1669316400000|2022-11-24 19:00:00|6707.2|6705.2|6706.9|6704.9|6707.2|6705.2|6706.7|6704.7|4
1669317000000|2022-11-24 19:10:00|6706.7|6704.7|6706.9|6704.9|6706.9|6704.9|6706.2|6704.2|3
1669317300000|2022-11-24 19:15:00|6707.2|6705.2|6706.9|6704.9|6707.4|6705.4|6706.9|6704.9|1
1669317600000|2022-11-24 19:20:00|6706.7|6704.7|6706.7|6704.7|6706.7|6704.7|6706.7|6704.7|2
1669317900000|2022-11-24 19:25:00|6706.9|6704.9|6706.4|6704.4|6706.9|6704.9|6706.4|6704.4|2
1669318200000|2022-11-24 19:30:00|6706.7|6704.7|6706.9|6704.9|6707.4|6705.4|6706.7|6704.7|2
1669318500000|2022-11-24 19:35:00|6707.2|6705.2|6706.4|6704.4|6707.4|6705.4|6706.4|6704.4|1
1669318800000|2022-11-24 19:40:00|6706.7|6704.7|6706.9|6704.9|6706.9|6704.9|6706.7|6704.7|0
1669319100000|2022-11-24 19:45:00|6707.2|6705.2|6707.2|6705.2|6707.2|6705.2|6707.2|6705.2|1
1669319400000|2022-11-24 19:50:00|6707.4|6705.4|6707.4|6705.4|6707.4|6705.4|6707.4|6705.4|0
1669319700000|2022-11-24 19:55:00|6707.2|6705.2|6706.4|6704.4|6707.2|6705.2|6706.2|6704.2|7
1669320000000|2022-11-24 20:00:00|6706.2|6704.2|6706.4|6704.4|6706.4|6704.4|6705.9|6703.9|5
1669320300000|2022-11-24 20:05:00|6706.7|6704.7|6706.7|6704.7|6706.9|6704.9|6706.7|6704.7|0
1669320600000|2022-11-24 20:10:00|6706.4|6704.4|6706.9|6704.9|6706.9|6704.9|6706.4|6704.4|5
1669320900000|2022-11-24 20:15:00|6707.2|6705.2|6707.4|6705.4|6707.4|6705.4|6707.2|6705.2|2
1669321200000|2022-11-24 20:20:00|||||||||1
1669321800000|2022-11-24 20:30:00|6707.2|6705.2|6706.9|6704.9|6708.2|6706.2|6706.9|6704.9|19
1669322100000|2022-11-24 20:35:00|6707.2|6705.2|6707.4|6705.4|6707.4|6705.4|6707.2|6705.2|1
1669322700000|2022-11-24 20:45:00|6707.2|6705.2|6706.9|6704.9|6707.7|6705.7|6706.4|6704.4|19
1669323000000|2022-11-24 20:50:00|6707.2|6705.2|6706.9|6704.9|6707.4|6705.4|6706.4|6704.4|20
1669323300000|2022-11-24 20:55:00|6707.7|6705.7|6706.7|6704.7|6707.9|6705.9|6706.7|6704.7|38
1669323600000|2022-11-24 21:00:00|6707|6703|6706.5|6702.5|6707|6703|6706.5|6702.5|0
1669326300000|2022-11-24 21:45:00|6706.6|6702.6|6706.6|6702.6|6706.6|6702.6|6706.6|6702.6|0
1669326600000|2022-11-24 21:50:00|6706.5|6702.5|6706.5|6702.5|6706.5|6702.5|6706.5|6702.5|0
1669326900000|2022-11-24 21:55:00|6706.6|6702.6|6706.6|6702.6|6706.6|6702.6|6706.6|6702.6|0
1669330800000|2022-11-24 23:00:00|6706.5|6702.5|6704.2|6700.2|6707.6|6703.6|6703|6699|0
1669331100000|2022-11-24 23:05:00|6704.4|6700.4|6703.9|6699.9|6704.4|6700.4|6703|6699|0
1669331400000|2022-11-24 23:10:00|6703.7|6699.7|6703.2|6699.2|6704.4|6700.4|6703|6699|0
1669331700000|2022-11-24 23:15:00|6703|6699|6704.3|6700.3|6704.5|6700.5|6702.7|6698.7|0
1669332000000|2022-11-24 23:20:00|6704.1|6700.1|6705.2|6701.2|6705.2|6701.2|6704.1|6700.1|0
1669332300000|2022-11-24 23:25:00|6705.3|6701.3|6706.2|6702.2|6706.2|6702.2|6705.2|6701.2|0
1669332600000|2022-11-24 23:30:00|6705.8|6701.8|6705.8|6701.8|6706.5|6702.5|6705.7|6701.7|0
1669332900000|2022-11-24 23:35:00|6705.7|6701.7|6706.2|6702.2|6706.8|6702.8|6705.3|6701.3|0
1669333200000|2022-11-24 23:40:00|6706|6702|6705.5|6701.5|6706|6702|6705.3|6701.3|0
1669333500000|2022-11-24 23:45:00|6705.7|6701.7|6705.8|6701.8|6706.2|6702.2|6705.2|6701.2|0
1669333800000|2022-11-24 23:50:00|6705.2|6701.2|6705.8|6701.8|6705.8|6701.8|6705.2|6701.2|0
1669334100000|2022-11-24 23:55:00|6705.7|6701.7|6704.8|6700.8|6706.2|6702.2|6704.8|6700.8|0
1669334400000|2022-11-25 00:00:00|6705.2|6701.2|6704.8|6700.8|6705.2|6701.2|6703.8|6699.8|0
1669334700000|2022-11-25 00:05:00|6705.2|6701.2|6702|6698|6705.3|6701.3|6701.9|6697.9|0
1669335000000|2022-11-25 00:10:00|6701.7|6697.7|6699.9|6695.9|6702.9|6698.9|6699.5|6695.5|0
1669335300000|2022-11-25 00:15:00|6699.8|6695.8|6696.3|6693.3|6699.9|6696.4|6694.5|6691.5|0
1669335600000|2022-11-25 00:20:00|6698|6695|6701.3|6698.3|6701.3|6698.3|6698|6695|0
1669335900000|2022-11-25 00:25:00|6703|6700|6699.6|6696.6|6703|6700|6699.6|6696.6|0
1669336200000|2022-11-25 00:30:00|6699.7|6696.7|6699.7|6696.7|6701.3|6698.3|6699.6|6696.6|0
1669336500000|2022-11-25 00:35:00|6699.6|6696.6|6699.6|6696.6|6699.7|6696.7|6697.9|6694.9|0
1669336800000|2022-11-25 00:40:00|6701.3|6698.3|6702.9|6699.9|6702.9|6699.9|6701.3|6698.3|0
1669337100000|2022-11-25 00:45:00|6704.6|6701.6|6703.8|6700.8|6705.4|6702.4|6702.9|6699.9|0
1669337400000|2022-11-25 00:50:00|6704.6|6701.6|6702.9|6699.9|6704.6|6701.6|6702.9|6699.9|0
1669337700000|2022-11-25 00:55:00|6701.3|6698.3|6704.6|6701.6|6704.6|6701.6|6701.3|6698.3|0
1669338000000|2022-11-25 01:00:00|6702.9|6699.9|6703|6700|6703|6700|6702.9|6699.9|0
1669338300000|2022-11-25 01:05:00|6704.6|6701.6|6706.3|6703.3|6706.3|6703.3|6704.6|6701.6|0
1669338600000|2022-11-25 01:10:00|6704.7|6701.7|6704.6|6701.6|6706.3|6703.3|6704.6|6701.6|0
1669338900000|2022-11-25 01:15:00|6704.7|6701.7|6704.7|6701.7|6704.7|6701.7|6703|6700|0
1669339200000|2022-11-25 01:20:00|6704.6|6701.6|6703|6700|6704.7|6701.7|6703|6700|0
1669339500000|2022-11-25 01:25:00|6704.7|6701.7|6704.7|6701.7|6704.7|6701.7|6704.7|6701.7|0
1669339800000|2022-11-25 01:30:00|6704.6|6701.6|6699.7|6696.7|6704.6|6701.6|6699.6|6696.6|0
1669340100000|2022-11-25 01:35:00|6699.6|6696.6|6699.7|6696.7|6700.5|6697.5|6698|6695|0
1669340400000|2022-11-25 01:40:00|6698.9|6695.9|6699.7|6696.7|6701.4|6698.4|6698.1|6695.1|0
1669340700000|2022-11-25 01:45:00|6701.4|6698.4|6701.5|6698.5|6701.5|6698.5|6699.7|6696.7|0
1669341000000|2022-11-25 01:50:00|6701.4|6698.4|6701.5|6698.5|6701.5|6698.5|6699.8|6696.8|0
1669341300000|2022-11-25 01:55:00|6701.4|6698.4|6701.5|6698.5|6701.5|6698.5|6701.4|6698.4|0
1669341600000|2022-11-25 02:00:00|6701.4|6698.4|6703.1|6700.1|6704.8|6701.8|6701.4|6698.4|0
1669341900000|2022-11-25 02:05:00|6703.2|6700.2|6703.1|6700.1|6703.2|6700.2|6701.5|6698.5|0
1669342200000|2022-11-25 02:10:00|6701.5|6698.5|6701.4|6698.4|6703.1|6700.1|6701.4|6698.4|0
1669342800000|2022-11-25 02:20:00|6701.5|6698.5|6701.4|6698.4|6703.1|6700.1|6701.4|6698.4|0
1669343100000|2022-11-25 02:25:00|6699.8|6696.8|6699.8|6696.8|6699.8|6696.8|6698.1|6695.1|0
1669343400000|2022-11-25 02:30:00|6701.4|6698.4|6701.4|6698.4|6701.4|6698.4|6701.4|6698.4|0
1669343700000|2022-11-25 02:35:00|6699.8|6696.8|6699.8|6696.8|6701.4|6698.4|6699.8|6696.8|0
1669344000000|2022-11-25 02:40:00|6701.5|6698.5|6699.8|6696.8|6701.5|6698.5|6699.8|6696.8|0
1669344300000|2022-11-25 02:45:00|6699|6696|6698.2|6695.2|6699|6696|6698.1|6695.1|0
1669344600000|2022-11-25 02:50:00|6698.3|6695.3|6698.2|6695.2|6698.3|6695.3|6698.2|6695.2|0
1669344900000|2022-11-25 02:55:00|6698.3|6695.3|6698.2|6695.2|6699.9|6696.9|6698.2|6695.2|0
1669345200000|2022-11-25 03:00:00|6698.3|6695.3|6696.6|6693.6|6698.3|6695.3|6696.6|6693.6|0
1669345500000|2022-11-25 03:05:00|6698.2|6695.2|6698.3|6695.3|6698.3|6695.3|6698.2|6695.2|0
1669345800000|2022-11-25 03:10:00|6698.2|6695.2|6698.2|6695.2|6698.3|6695.3|6698.2|6695.2|0
1669346700000|2022-11-25 03:25:00|6698.3|6695.3|6698.2|6695.2|6698.3|6695.3|6698.2|6695.2|0
1669347000000|2022-11-25 03:30:00|6698.3|6695.3|6698.3|6695.3|6698.3|6695.3|6698.3|6695.3|0
1669348200000|2022-11-25 03:50:00|6698.4|6695.4|6698.4|6695.4|6698.4|6695.4|6698.4|6695.4|0
1669348800000|2022-11-25 04:00:00|6700.1|6697.1|6699.2|6696.2|6700.1|6697.1|6699.2|6696.2|0
1669349100000|2022-11-25 04:05:00|6700.1|6697.1|6700.1|6697.1|6701.7|6698.7|6699.2|6696.2|0
1669350300000|2022-11-25 04:25:00|6701.8|6698.8|6700.1|6697.1|6701.8|6698.8|6700.1|6697.1|0
1669350600000|2022-11-25 04:30:00|6699.3|6696.3|6700.1|6697.1|6700.1|6697.1|6699.3|6696.3|0
1669352400000|2022-11-25 05:00:00|6700|6697|6700.1|6697.1|6700.1|6697.1|6700|6697|0
1669352700000|2022-11-25 05:05:00|6701.8|6698.8|6701.8|6698.8|6701.8|6698.8|6701.8|6698.8|0
1669353000000|2022-11-25 05:10:00|6702.6|6699.6|6701.8|6698.8|6703.4|6700.4|6701.8|6698.8|0
1669353600000|2022-11-25 05:20:00|6701.7|6698.7|6701.9|6698.9|6701.9|6698.9|6701.7|6698.7|0
1669353900000|2022-11-25 05:25:00|6701.8|6698.8|6700.1|6697.1|6701.8|6698.8|6700.1|6697.1|0
1669354200000|2022-11-25 05:30:00|6700.2|6697.2|6703.5|6700.5|6703.5|6700.5|6700.1|6697.1|0
1669354500000|2022-11-25 05:35:00|6701.8|6698.8|6703.6|6700.6|6703.6|6700.6|6701.8|6698.8|0
1669354800000|2022-11-25 05:40:00|6702.8|6699.8|6701.9|6698.9|6703.6|6700.6|6701.9|6698.9|0
1669355400000|2022-11-25 05:50:00|6701.1|6698.1|6700.3|6697.3|6701.1|6698.1|6700.2|6697.2|0
1669355700000|2022-11-25 05:55:00|6700.5|6697.5|6702.2|6699.2|6702.2|6699.2|6700.5|6697.5|0
1669356000000|2022-11-25 06:00:00|6702.3|6699.3|6702.3|6699.3|6702.3|6699.3|6702.3|6699.3|0
1669356300000|2022-11-25 06:05:00|6702.2|6699.2|6702.2|6699.2|6702.3|6699.3|6702.2|6699.2|0
1669356600000|2022-11-25 06:10:00|6703.9|6700.9|6703.9|6700.9|6703.9|6700.9|6703.9|6700.9|0
1669356900000|2022-11-25 06:15:00|6702.3|6699.3|6700.6|6697.6|6702.3|6699.3|6700.6|6697.6|0
1669357200000|2022-11-25 06:20:00|6702.3|6699.3|6700.6|6697.6|6702.3|6699.3|6700.6|6697.6|0
1669357500000|2022-11-25 06:25:00|6701.4|6698.4|6698.9|6695.9|6701.4|6698.4|6698.9|6695.9|0
1669357800000|2022-11-25 06:30:00|6700.6|6697.6|6702.2|6699.2|6702.2|6699.2|6700.6|6697.6|0
1669358100000|2022-11-25 06:35:00|6702.3|6699.3|6702.2|6699.2|6702.3|6699.3|6702.2|6699.2|0
1669358400000|2022-11-25 06:40:00|6702.3|6699.3|6704.1|6701.1|6704.1|6701.1|6702.3|6699.3|0
1669359300000|2022-11-25 06:55:00|6702.5|6699.5|6702.5|6699.5|6702.5|6699.5|6700.8|6697.8|0
1669359600000|2022-11-25 07:00:00|6704.1|6701.1|6707.9|6705.9|6710.4|6708.4|6704.1|6700.6|259
1669359900000|2022-11-25 07:05:00|6708.2|6706.2|6709.2|6707.2|6709.7|6707.7|6707.9|6705.9|59
1669360200000|2022-11-25 07:10:00|6708.4|6706.4|6708.9|6706.9|6709.7|6707.7|6706.9|6704.9|71
1669360500000|2022-11-25 07:15:00|6708.7|6706.7|6706.9|6704.9|6708.7|6706.7|6706.9|6704.9|27
1669360800000|2022-11-25 07:20:00|6707.2|6705.2|6710.4|6708.4|6710.7|6708.7|6707.2|6705.2|84
1669361100000|2022-11-25 07:25:00|6709.7|6707.7|6714.4|6712.4|6715.2|6713.2|6709.7|6707.7|84
1669361400000|2022-11-25 07:30:00|6714.2|6712.2|6713.9|6711.9|6714.7|6712.7|6712.4|6710.4|48
1669361700000|2022-11-25 07:35:00|6713.7|6711.7|6712.9|6710.9|6715.9|6713.9|6712.2|6710.2|50
1669362000000|2022-11-25 07:40:00|6713.2|6711.2|6715.4|6713.4|6715.7|6713.7|6712.2|6710.2|60
1669362300000|2022-11-25 07:45:00|6715.2|6713.2|6714.4|6712.4|6716.2|6714.2|6713.7|6711.7|33
1669362600000|2022-11-25 07:50:00|6714.2|6712.2|6710.4|6708.4|6714.7|6712.7|6710.2|6708.2|33
1669362900000|2022-11-25 07:55:00|6710.2|6708.2|6705.4|6703.4|6710.9|6708.9|6704.4|6702.4|97
1669363200000|2022-11-25 08:00:00|6704.9|6703.9|6711.4|6710.4|6712.7|6711.7|6704.4|6703.4|1018
1669363500000|2022-11-25 08:05:00|6711.7|6710.7|6708.7|6707.7|6711.7|6710.7|6703.9|6702.9|508
1669363800000|2022-11-25 08:10:00|6708.4|6707.4|6705.9|6704.9|6709.4|6708.4|6704.7|6703.7|335
1669364100000|2022-11-25 08:15:00|6705.7|6704.7|6706.2|6705.2|6711.7|6710.7|6705.2|6704.2|297
1669364400000|2022-11-25 08:20:00|6706.4|6705.4|6711.2|6710.2|6711.2|6710.2|6704.7|6703.7|363
1669364700000|2022-11-25 08:25:00|6711.4|6710.4|6708.2|6707.2|6712.7|6711.7|6706.2|6705.2|306
1669365000000|2022-11-25 08:30:00|6708.4|6707.4|6709.4|6708.4|6709.9|6708.9|6706.2|6705.2|363
1669365300000|2022-11-25 08:35:00|6709.2|6708.2|6707.7|6706.7|6712.2|6711.2|6706.7|6705.7|279
1669365600000|2022-11-25 08:40:00|6707.8|6706.8|6703.3|6702.3|6708.3|6707.3|6703.3|6702.3|366
1669365900000|2022-11-25 08:45:00|6703|6702|6704.3|6703.3|6704.8|6703.8|6700.8|6699.8|346
1669366200000|2022-11-25 08:50:00|6704.5|6703.5|6703.8|6702.8|6706|6705|6701.5|6700.5|207
1669366500000|2022-11-25 08:55:00|6703.5|6702.5|6704.3|6703.3|6705.3|6704.3|6701.8|6700.8|138
1669366800000|2022-11-25 09:00:00|6704|6703|6702.5|6701.5|6704|6703|6700.3|6699.3|193
1669367100000|2022-11-25 09:05:00|6702.3|6701.3|6705.3|6704.3|6705.3|6704.3|6701.5|6700.5|185
1669367400000|2022-11-25 09:10:00|6705|6704|6702.3|6701.3|6706.5|6705.5|6702|6701|135
1669367700000|2022-11-25 09:15:00|6702|6701|6701.5|6700.5|6703.8|6702.8|6701.3|6700.3|179
1669368000000|2022-11-25 09:20:00|6701.8|6700.8|6698.8|6697.8|6701.8|6700.8|6698.3|6697.3|310
1669368300000|2022-11-25 09:25:00|6699|6698|6699.3|6698.3|6700.8|6699.8|6698.3|6697.3|223
1669368600000|2022-11-25 09:30:00|6699.5|6698.5|6700.8|6699.8|6701|6700|6697.5|6696.5|171
1669368900000|2022-11-25 09:35:00|6701|6700|6697.3|6696.3|6701.3|6700.3|6696.5|6695.5|228
1669369200000|2022-11-25 09:40:00|6697.5|6696.5|6698.8|6697.8|6706.3|6705.3|6693.3|6692.3|1005
1669369500000|2022-11-25 09:45:00|6698.5|6697.5|6696.3|6695.3|6701.8|6700.8|6696.3|6695.3|256
1669369800000|2022-11-25 09:50:00|6696.5|6695.5|6694.5|6693.5|6697.3|6696.3|6693.8|6692.8|424
1669370100000|2022-11-25 09:55:00|6694.3|6693.3|6694.5|6693.5|6695.3|6694.3|6692.8|6691.8|247
1669370400000|2022-11-25 10:00:00|6694.3|6693.3|6690.8|6689.8|6694.8|6693.8|6689.8|6688.8|187
1669370700000|2022-11-25 10:05:00|6690.5|6689.5|6689|6688|6691|6690|6688.8|6687.8|277
1669371000000|2022-11-25 10:10:00|6689.3|6688.3|6688.3|6687.3|6690.5|6689.5|6686.8|6685.8|287
1669371300000|2022-11-25 10:15:00|6687.8|6686.8|6692.8|6691.8|6692.8|6691.8|6687.8|6686.8|199
1669371600000|2022-11-25 10:20:00|6692.5|6691.5|6696.8|6695.8|6699.3|6698.3|6692.3|6691.3|351
1669371900000|2022-11-25 10:25:00|6697|6696|6702.8|6701.8|6703|6702|6696.8|6695.8|271
1669372200000|2022-11-25 10:30:00|6703|6702|6706|6705|6706.3|6705.3|6701.3|6700.3|263
1669372500000|2022-11-25 10:35:00|6705.8|6704.8|6706.8|6705.8|6708|6707|6704.8|6703.8|180
1669372800000|2022-11-25 10:40:00|6706.5|6705.5|6712.3|6711.3|6712.3|6711.3|6706.5|6705.5|388
1669373100000|2022-11-25 10:45:00|6712|6711|6716.5|6715.5|6716.8|6715.8|6712|6711|335
1669373400000|2022-11-25 10:50:00|6716.3|6715.3|6722.3|6721.3|6722.3|6721.3|6715.3|6714.3|844
1669373700000|2022-11-25 10:55:00|6722.8|6721.8|6718.3|6717.3|6724|6723|6717.5|6716.5|636
1669374000000|2022-11-25 11:00:00|6718.8|6717.8|6716.3|6715.3|6719.3|6718.3|6713.8|6712.8|353
1669374300000|2022-11-25 11:05:00|6716|6715|6714.8|6713.8|6716.3|6715.3|6713.8|6712.8|107
1669374600000|2022-11-25 11:10:00|6714.5|6713.5|6721.5|6720.5|6721.5|6720.5|6714|6713|191
1669374900000|2022-11-25 11:15:00|6721.8|6720.8|6718|6717|6724.3|6723.3|6717.5|6716.5|295
1669375200000|2022-11-25 11:20:00|6717.8|6716.8|6717.8|6716.8|6718.8|6717.8|6714.8|6713.8|186
1669375500000|2022-11-25 11:25:00|6718.3|6717.3|6721.5|6720.5|6721.8|6720.8|6717.5|6716.5|141
1669375800000|2022-11-25 11:30:00|6721.3|6720.3|6721.8|6720.8|6723.3|6722.3|6720.3|6719.3|154
1669376100000|2022-11-25 11:35:00|6721.5|6720.5|6721.3|6720.3|6721.8|6720.8|6719.8|6718.8|129
1669376400000|2022-11-25 11:40:00|6721.5|6720.5|6721.8|6720.8|6723.8|6722.8|6720|6719|187
1669376700000|2022-11-25 11:45:00|6721.5|6720.5|6718.3|6717.3|6721.5|6720.5|6717.5|6716.5|103
1669377000000|2022-11-25 11:50:00|6717.8|6716.8|6716.8|6715.8|6718.3|6717.3|6715.8|6714.8|86
1669377300000|2022-11-25 11:55:00|6717|6716|6717.8|6716.8|6719|6718|6715.8|6714.8|148
1669377600000|2022-11-25 12:00:00|6718.3|6717.3|6717.8|6716.8|6719|6718|6713|6712|350
1669377900000|2022-11-25 12:05:00|6717.5|6716.5|6719.3|6718.3|6720.8|6719.8|6717.5|6716.5|91
1669378200000|2022-11-25 12:10:00|6719.5|6718.5|6720.8|6719.8|6722.3|6721.3|6718.8|6717.8|211
1669378500000|2022-11-25 12:15:00|6720.3|6719.3|6717.8|6716.8|6720.5|6719.5|6717.8|6716.8|196
1669378800000|2022-11-25 12:20:00|6717.5|6716.5|6721|6720|6721.5|6720.5|6716.8|6715.8|112
1669379100000|2022-11-25 12:25:00|6720.8|6719.8|6716.3|6715.3|6720.8|6719.8|6715.5|6714.5|261
1669379400000|2022-11-25 12:30:00|6716.5|6715.5|6713.8|6712.8|6717.8|6716.8|6713.8|6712.8|128
1669379700000|2022-11-25 12:35:00|6714|6713|6715|6714|6715.3|6714.3|6712|6711|246
1669380000000|2022-11-25 12:40:00|6714.8|6713.8|6713.8|6712.8|6715.3|6714.3|6713.3|6712.3|97
1669380300000|2022-11-25 12:45:00|6713.5|6712.5|6714.3|6713.3|6715.8|6714.8|6713.3|6712.3|132
1669380600000|2022-11-25 12:50:00|6714|6713|6713.3|6712.3|6716.5|6715.5|6713.3|6712.3|98
1669380900000|2022-11-25 12:55:00|6713.5|6712.5|6713.8|6712.8|6715.8|6714.8|6713.3|6712.3|146
1669381200000|2022-11-25 13:00:00|6713.5|6712.5|6714.8|6713.8|6715.3|6714.3|6712.5|6711.5|104
1669381500000|2022-11-25 13:05:00|6714.5|6713.5|6710.8|6709.8|6714.8|6713.8|6710.3|6709.3|192
1669381800000|2022-11-25 13:10:00|6711.3|6710.3|6712.8|6711.8|6713.8|6712.8|6711.3|6710.3|217
1669382100000|2022-11-25 13:15:00|6713|6712|6712.8|6711.8|6714.8|6713.8|6709.3|6708.3|204
1669382400000|2022-11-25 13:20:00|6712.5|6711.5|6708.5|6707.5|6714|6713|6706.8|6705.8|156
1669382700000|2022-11-25 13:25:00|6708.8|6707.8|6708.3|6707.3|6711.3|6710.3|6706.3|6705.3|202
1669383000000|2022-11-25 13:30:00|6708|6707|6701.3|6700.3|6708.3|6707.3|6701.3|6700.3|379
1669383300000|2022-11-25 13:35:00|6701.5|6700.5|6702.3|6701.3|6704.3|6703.3|6700|6699|257
1669383600000|2022-11-25 13:40:00|6702.5|6701.5|6703.8|6702.8|6705|6704|6702.3|6701.3|201
1669383900000|2022-11-25 13:45:00|6704|6703|6703.3|6702.3|6704|6703|6700.8|6699.8|197
1669384200000|2022-11-25 13:50:00|6703.5|6702.5|6705|6704|6706|6705|6702.5|6701.5|126
1669384500000|2022-11-25 13:55:00|6704.8|6703.8|6704.3|6703.3|6706.3|6705.3|6703|6702|112
1669384800000|2022-11-25 14:00:00|6704.8|6703.8|6702.8|6701.8|6704.8|6703.8|6701.8|6700.8|117
1669385100000|2022-11-25 14:05:00|6702.5|6701.5|6700.5|6699.5|6703|6702|6699.8|6698.8|154
1669385400000|2022-11-25 14:10:00|6700.8|6699.8|6701.3|6700.3|6701.3|6700.3|6699.5|6698.5|82
1669385700000|2022-11-25 14:15:00|6701|6700|6698.8|6697.8|6701.8|6700.8|6698.8|6697.8|174
1669386000000|2022-11-25 14:20:00|6699|6698|6699.8|6698.8|6699.8|6698.8|6697.3|6696.3|168
1669386300000|2022-11-25 14:25:00|6700.8|6699.8|6702.8|6701.8|6705.3|6704.3|6700.8|6699.8|188
1669386600000|2022-11-25 14:30:00|6703.3|6702.3|6702.8|6701.8|6707.8|6706.8|6701.8|6700.8|533
1669386900000|2022-11-25 14:35:00|6703|6702|6706.3|6705.3|6708.3|6707.3|6702.8|6701.8|410
1669387200000|2022-11-25 14:40:00|6706|6705|6704.8|6703.8|6707|6706|6702.8|6701.8|290
1669387500000|2022-11-25 14:45:00|6704.3|6703.3|6704.5|6703.5|6706.3|6705.3|6703.8|6702.8|276
1669387800000|2022-11-25 14:50:00|6704.8|6703.8|6703.8|6702.8|6708.5|6707.5|6703.8|6702.8|374
1669388100000|2022-11-25 14:55:00|6704|6703|6700.8|6699.8|6705.8|6704.8|6699.8|6698.8|403
1669388400000|2022-11-25 15:00:00|6701|6700|6699.3|6698.3|6701.5|6700.5|6696.3|6695.3|381
1669388700000|2022-11-25 15:05:00|6699.5|6698.5|6700.8|6699.8|6702.3|6701.3|6698.3|6697.3|281
1669389000000|2022-11-25 15:10:00|6700.5|6699.5|6697.5|6696.5|6701.5|6700.5|6697|6696|174
1669389300000|2022-11-25 15:15:00|6697.7|6696.7|6697|6696|6700.5|6699.5|6697|6696|305
1669389600000|2022-11-25 15:20:00|6696.7|6695.7|6702|6701|6702.5|6701.5|6696.2|6695.2|230
1669389900000|2022-11-25 15:25:00|6701.5|6700.5|6697|6696|6703|6702|6696|6695|246
1669390200000|2022-11-25 15:30:00|6696.7|6695.7|6699.5|6698.5|6700.5|6699.5|6696.5|6695.5|274
1669390500000|2022-11-25 15:35:00|6699.2|6698.2|6697.2|6696.2|6701|6700|6695.5|6694.5|157
1669390800000|2022-11-25 15:40:00|6697|6696|6699.5|6698.5|6699.5|6698.5|6697|6696|118
1669391100000|2022-11-25 15:45:00|6699.2|6698.2|6700.5|6699.5|6701.5|6700.5|6697|6696|197
1669391400000|2022-11-25 15:50:00|6700.2|6699.2|6700.5|6699.5|6701.7|6700.7|6699.2|6698.2|117
1669391700000|2022-11-25 15:55:00|6700.7|6699.7|6703|6702|6704|6703|6700|6699|485
1669392000000|2022-11-25 16:00:00|6702.7|6701.7|6707|6706|6709.2|6708.2|6702.5|6701.5|579
1669392300000|2022-11-25 16:05:00|6706|6705|6709|6708|6710|6709|6706|6705|566
1669392600000|2022-11-25 16:10:00|6709.2|6708.2|6709|6708|6709.7|6708.7|6707|6706|455
1669392900000|2022-11-25 16:15:00|6708.7|6707.7|6713|6712|6713.5|6712.5|6708|6707|551
1669393200000|2022-11-25 16:20:00|6713.2|6712.2|6712.5|6711.5|6717|6716|6711.7|6710.7|727
1669393500000|2022-11-25 16:25:00|6712.7|6711.7|6713|6712|6715.2|6714.2|6710|6709|1181
1669393800000|2022-11-25 16:30:00|6713.5|6711.5|6713.5|6711.5|6716|6714|6711|6709|1867
1669394100000|2022-11-25 16:35:00|6715|6713|6722|6720|6722|6720|6713.5|6711.5|1068
1669394400000|2022-11-25 16:40:00|6721.5|6719.5|6723.2|6721.2|6723.2|6721.2|6720|6718|205
1669394700000|2022-11-25 16:45:00|6723.5|6721.5|6723|6721|6724|6722|6722.5|6720.5|116
1669395000000|2022-11-25 16:50:00|6722.7|6720.7|6723|6721|6723.5|6721.5|6721.2|6719.2|120
1669395300000|2022-11-25 16:55:00|6722.7|6720.7|6720.5|6718.5|6722.7|6720.7|6720|6718|141
1669395600000|2022-11-25 17:00:00|6720.2|6718.2|6719.2|6717.2|6721.5|6719.5|6718.7|6716.7|184
1669395900000|2022-11-25 17:05:00|6719|6717|6720|6718|6721.5|6719.5|6718.5|6716.5|82
1669396200000|2022-11-25 17:10:00|6720.2|6718.2|6720|6718|6720.5|6718.5|6718|6716|113
1669396500000|2022-11-25 17:15:00|6720.2|6718.2|6719.7|6717.7|6720.5|6718.5|6718.7|6716.7|78
1669396800000|2022-11-25 17:20:00|6720|6718|6719.7|6717.7|6720|6718|6719|6717|49
1669397100000|2022-11-25 17:25:00|6720|6718|6720.5|6718.5|6721.5|6719.5|6719.7|6717.7|91
1669397400000|2022-11-25 17:30:00|6720.7|6718.7|6717.5|6715.5|6721|6719|6717|6715|44
1669397700000|2022-11-25 17:35:00|6717.2|6715.2|6720|6718|6720|6718|6716.2|6714.2|63
1669398000000|2022-11-25 17:40:00|6719.7|6717.7|6716.5|6714.5|6720|6718|6715.7|6713.7|119
1669398300000|2022-11-25 17:45:00|6716.2|6714.2|6714|6712|6716.2|6714.2|6713.7|6711.7|33
1669398600000|2022-11-25 17:50:00|6714.2|6712.2|6715|6713|6716|6714|6713.5|6711.5|57
1669398900000|2022-11-25 17:55:00|6714.5|6712.5|6713.2|6711.2|6715.5|6713.5|6712|6710|109
1669399200000|2022-11-25 18:00:00|6713.5|6711.5|6715|6713|6715.2|6713.2|6713.5|6711.5|30
1669399500000|2022-11-25 18:05:00|6715.2|6713.2|6717.5|6715.5|6717.7|6715.7|6713.7|6711.7|68
1669399800000|2022-11-25 18:10:00|6717.7|6715.7|6719.5|6717.5|6719.7|6717.7|6717.7|6715.7|49
1669400100000|2022-11-25 18:15:00|6719.7|6717.7|6719|6717|6720.5|6718.5|6719|6717|15
1669400400000|2022-11-25 18:20:00|6719.2|6717.2|6717.7|6715.7|6719.2|6717.2|6717.7|6715.7|11
1669400700000|2022-11-25 18:25:00|6718|6716|6718.7|6716.7|6718.7|6716.7|6717.7|6715.7|6
1669401000000|2022-11-25 18:30:00|6719|6717|6718|6716|6719|6717|6716.7|6714.7|16
1669401300000|2022-11-25 18:35:00|6717.5|6715.5|6718|6716|6718.5|6716.5|6717.5|6715.5|16
1669401600000|2022-11-25 18:40:00|6717.7|6715.7|6718.2|6716.2|6718.2|6716.2|6717.2|6715.2|0
1669401900000|2022-11-25 18:45:00|6718.5|6716.5|6718|6716|6718.5|6716.5|6717.7|6715.7|2
1669402200000|2022-11-25 18:50:00|6717.7|6715.7|6717.5|6715.5|6717.7|6715.7|6717.5|6715.5|2
1669402500000|2022-11-25 18:55:00|6717.2|6715.2|6718.2|6716.2|6718.7|6716.7|6716.7|6714.7|21
1669402800000|2022-11-25 19:00:00|6718.5|6716.5|6718|6716|6718.7|6716.7|6718|6716|3
1669403100000|2022-11-25 19:05:00|6717.7|6715.7|6717.7|6715.7|6717.7|6715.7|6717.7|6715.7|0
1669403400000|2022-11-25 19:10:00|6717.5|6715.5|6718|6716|6718.2|6716.2|6717.5|6715.5|2
1669403700000|2022-11-25 19:15:00|6717.7|6715.7|6718|6716|6718|6716|6717.7|6715.7|0
1669404000000|2022-11-25 19:20:00|6717.5|6715.5|6717.5|6715.5|6718|6716|6717|6715|7
1669404300000|2022-11-25 19:25:00|6717|6715|6717.5|6715.5|6717.5|6715.5|6717|6715|6
1669404600000|2022-11-25 19:30:00|6717.2|6715.2|6717.2|6715.2|6717.7|6715.7|6717.2|6715.2|1
1669404900000|2022-11-25 19:35:00|6717.5|6715.5|6717.2|6715.2|6717.7|6715.7|6717|6715|0
1669405200000|2022-11-25 19:40:00|6717|6715|6716.7|6714.7|6717|6715|6716.7|6714.7|1
1669405500000|2022-11-25 19:45:00|6717|6715|6717.2|6715.2|6717.2|6715.2|6716.7|6714.7|2
1669405800000|2022-11-25 19:50:00|6717.5|6715.5|6717.5|6715.5|6717.5|6715.5|6717.5|6715.5|0
1669406100000|2022-11-25 19:55:00|6717.2|6715.2|6718.5|6716.5|6718.5|6716.5|6717.2|6715.2|14
1669406400000|2022-11-25 20:00:00|6718.2|6716.2|6718.2|6716.2|6718.2|6716.2|6717.5|6715.5|2
1669406700000|2022-11-25 20:05:00|6718|6716|6717.5|6715.5|6718|6716|6717.2|6715.2|0
1669407000000|2022-11-25 20:10:00|6717.7|6715.7|6718|6716|6718|6716|6717.7|6715.7|0
1669407300000|2022-11-25 20:15:00|||||||||1
1669408200000|2022-11-25 20:30:00|6718.2|6716.2|6718.2|6716.2|6718.2|6716.2|6718.2|6716.2|1
1669408500000|2022-11-25 20:35:00|6718.5|6716.5|6719|6717|6719|6717|6718.5|6716.5|4
1669408800000|2022-11-25 20:40:00|6718.7|6716.7|6718.7|6716.7|6719|6717|6718.5|6716.5|0
1669409100000|2022-11-25 20:45:00|6719|6717|6719.7|6717.7|6720|6718|6719|6717|15
1669409400000|2022-11-25 20:50:00|6720|6718|6718|6716|6720.7|6718.7|6717.7|6715.7|30
1669409700000|2022-11-25 20:55:00|6717.7|6715.7|6717.5|6715.5|6718|6716|6716.2|6714.2|24
1669410000000|2022-11-25 21:00:00|6720.3|6716.3|6718.7|6714.7|6720.3|6716.3|6718.7|6714.7|0
1669410600000|2022-11-25 21:10:00|6718.8|6714.8|6718.8|6714.8|6718.8|6714.8|6718.8|6714.8|0
1669413000000|2022-11-25 21:50:00|6718.7|6714.7|6718.7|6714.7|6718.7|6714.7|6718.7|6714.7|0
1669413300000|2022-11-25 21:55:00|6718.8|6714.8|6719.2|6715.2|6719.2|6715.2|6718.8|6714.8|0
1669590000000|2022-11-27 23:00:00|6699.5|6695.5|6699.7|6695.7|6702.4|6698.4|6698.6|6694.6|0
1669590300000|2022-11-27 23:05:00|6699.8|6695.8|6701.5|6697.5|6703.5|6699.5|6699.8|6695.8|0
1669590600000|2022-11-27 23:10:00|6701.6|6697.6|6703.9|6699.9|6704.3|6700.3|6701.2|6697.2|0
1669590900000|2022-11-27 23:15:00|6704.1|6700.1|6703.9|6699.9|6705.8|6701.8|6702.6|6698.6|0
1669591200000|2022-11-27 23:20:00|6703.8|6699.8|6702.6|6698.6|6703.8|6699.8|6701.9|6697.9|0
1669591500000|2022-11-27 23:25:00|6702.2|6698.2|6702.9|6698.9|6704|6700|6701.2|6697.2|0
1669591800000|2022-11-27 23:30:00|6702.8|6698.8|6701.3|6697.3|6703.3|6699.3|6700.4|6696.4|0
1669592100000|2022-11-27 23:35:00|6701.1|6697.1|6699.1|6695.1|6701.3|6697.3|6699.1|6695.1|0
1669592400000|2022-11-27 23:40:00|6699|6695|6697.3|6693.3|6699.4|6695.4|6697.3|6693.3|0
1669592700000|2022-11-27 23:45:00|6697.5|6693.5|6696.3|6692.3|6698|6694|6695.3|6691.3|0
1669593000000|2022-11-27 23:50:00|6696|6692|6697.1|6693.1|6697.8|6693.8|6696|6692|0
1669593300000|2022-11-27 23:55:00|6696.8|6692.8|6695|6691|6697.5|6693.5|6694.7|6690.7|0
1669593600000|2022-11-28 00:00:00|6694.7|6690.7|6696.4|6692.4|6697.6|6693.6|6694.7|6690.7|0
1669593900000|2022-11-28 00:05:00|6696.1|6692.1|6695.7|6691.7|6697.6|6693.6|6695.1|6691.1|0
1669594200000|2022-11-28 00:10:00|6695.6|6691.6|6695.1|6691.1|6695.7|6691.7|6694.7|6690.7|0
1669594500000|2022-11-28 00:15:00|6695|6691|6685.4|6682.4|6695.1|6691.6|6682.1|6679.1|0
1669594800000|2022-11-28 00:20:00|6683.8|6680.8|6683.8|6680.8|6684.6|6681.6|6683.8|6680.8|0
1669595100000|2022-11-28 00:25:00|6683.7|6680.7|6685.5|6682.5|6685.5|6682.5|6683.7|6680.7|0
1669595400000|2022-11-28 00:30:00|6687.1|6684.1|6686.1|6683.1|6687.8|6684.8|6686.1|6683.1|0
1669595700000|2022-11-28 00:35:00|6687.8|6684.8|6686.2|6683.2|6687.8|6684.8|6684.6|6681.6|0
1669596000000|2022-11-28 00:40:00|6686.3|6683.3|6687.9|6684.9|6687.9|6684.9|6686.2|6683.2|0
1669596300000|2022-11-28 00:45:00|6688|6685|6686.7|6683.7|6688|6685|6686.3|6683.3|0
1669596600000|2022-11-28 00:50:00|6688.3|6685.3|6684.9|6681.9|6688.3|6685.3|6684.9|6681.9|0
1669596900000|2022-11-28 00:55:00|6683.3|6680.3|6684.9|6681.9|6684.9|6681.9|6683.3|6680.3|0
1669597200000|2022-11-28 01:00:00|6683.3|6680.3|6683.3|6680.3|6685|6682|6683.2|6680.2|0
1669597500000|2022-11-28 01:05:00|6683.2|6680.2|6683.3|6680.3|6683.3|6680.3|6681.5|6678.5|0
1669597800000|2022-11-28 01:10:00|6683.2|6680.2|6681.6|6678.6|6683.3|6680.3|6681.6|6678.6|0
1669598100000|2022-11-28 01:15:00|6680|6677|6678.3|6675.3|6681.5|6678.5|6676.6|6673.6|0
1669598400000|2022-11-28 01:20:00|6676.6|6673.6|6674.6|6671.6|6676.7|6673.7|6673|6670|0
1669598700000|2022-11-28 01:25:00|6674.7|6671.7|6673.3|6670.3|6675|6672|6673.3|6670.3|0
1669599000000|2022-11-28 01:30:00|6674.9|6671.9|6670.6|6667.6|6675|6672|6670|6667|0
1669599300000|2022-11-28 01:35:00|6670.5|6667.5|6672.4|6669.4|6672.4|6669.4|6668.9|6665.9|0
1669599600000|2022-11-28 01:40:00|6670.7|6667.7|6673|6670|6674.7|6671.7|6670.7|6667.7|0
1669599900000|2022-11-28 01:45:00|6671.3|6668.3|6669.7|6666.7|6673|6670|6669.7|6666.7|0
1669600200000|2022-11-28 01:50:00|6671.3|6668.3|6672.8|6669.8|6672.9|6669.9|6669.5|6666.5|0
1669600500000|2022-11-28 01:55:00|6671.2|6668.2|6672.8|6669.8|6672.9|6669.9|6671.2|6668.2|0
1669600800000|2022-11-28 02:00:00|6671.2|6668.2|6669.5|6666.5|6672.8|6669.8|6669.5|6666.5|0
1669601100000|2022-11-28 02:05:00|6669.6|6666.6|6667.9|6664.9|6669.6|6666.6|6667.9|6664.9|0
1669601400000|2022-11-28 02:10:00|6669.6|6666.6|6672.1|6669.1|6672.1|6669.1|6669.5|6666.5|0
1669601700000|2022-11-28 02:15:00|6672.2|6669.2|6673.3|6670.3|6673.7|6670.7|6672|6669|0
1669602000000|2022-11-28 02:20:00|6673.4|6670.4|6673.4|6670.4|6675|6672|6673.3|6670.3|0
1669602300000|2022-11-28 02:25:00|6675|6672|6675|6672|6675|6672|6675|6672|0
1669602600000|2022-11-28 02:30:00|6673.4|6670.4|6676.7|6673.7|6676.7|6673.7|6673.4|6670.4|0
1669602900000|2022-11-28 02:35:00|6675|6672|6678.4|6675.4|6678.4|6675.4|6675|6672|0
1669603200000|2022-11-28 02:40:00|6678.3|6675.3|6681.7|6678.7|6681.7|6678.7|6678.3|6675.3|0
1669603500000|2022-11-28 02:45:00|6681.6|6678.6|6679.9|6676.9|6681.7|6678.7|6679.9|6676.9|0
1669603800000|2022-11-28 02:50:00|6679.8|6676.8|6678.2|6675.2|6679.9|6676.9|6678.2|6675.2|0
1669604100000|2022-11-28 02:55:00|6679.8|6676.8|6681.5|6678.5|6681.5|6678.5|6679.8|6676.8|0
1669604400000|2022-11-28 03:00:00|6679.9|6676.9|6681.5|6678.5|6681.6|6678.6|6679.9|6676.9|0
1669604700000|2022-11-28 03:05:00|6679.9|6676.9|6677.8|6674.8|6680.7|6677.7|6677.8|6674.8|0
1669605000000|2022-11-28 03:10:00|6677.7|6674.7|6679.2|6676.2|6679.2|6676.2|6677.5|6674.5|0
1669605300000|2022-11-28 03:15:00|6677.6|6674.6|6679.2|6676.2|6679.2|6676.2|6677.6|6674.6|0
1669605600000|2022-11-28 03:20:00|6679.3|6676.3|6677.6|6674.6|6679.3|6676.3|6677.6|6674.6|0
1669605900000|2022-11-28 03:25:00|6677.5|6674.5|6679.2|6676.2|6679.2|6676.2|6677.5|6674.5|0
1669606200000|2022-11-28 03:30:00|6679.3|6676.3|6679.3|6676.3|6679.3|6676.3|6679.2|6676.2|0
1669606500000|2022-11-28 03:35:00|6679.2|6676.2|6679.3|6676.3|6679.3|6676.3|6679.2|6676.2|0
1669606800000|2022-11-28 03:40:00|6679.2|6676.2|6679.5|6676.5|6681.1|6678.1|6679.2|6676.2|0
1669607100000|2022-11-28 03:45:00|6681.1|6678.1|6681.3|6678.3|6681.3|6678.3|6681.1|6678.1|0
1669607400000|2022-11-28 03:50:00|6681.1|6678.1|6681.1|6678.1|6681.1|6678.1|6681.1|6678.1|0
1669607700000|2022-11-28 03:55:00|6679.5|6676.5|6679.5|6676.5|6681.1|6678.1|6679.5|6676.5|0
1669608000000|2022-11-28 04:00:00|6681.2|6678.2|6681.4|6678.4|6681.4|6678.4|6681.1|6678.1|0
1669608300000|2022-11-28 04:05:00|6681.3|6678.3|6679.7|6676.7|6681.4|6678.4|6679.7|6676.7|0
1669608600000|2022-11-28 04:10:00|6680.5|6677.5|6679.7|6676.7|6680.5|6677.5|6679.7|6676.7|0
1669608900000|2022-11-28 04:15:00|6680.5|6677.5|6681.3|6678.3|6681.3|6678.3|6680.5|6677.5|0
1669609500000|2022-11-28 04:25:00|6681.4|6678.4|6681.4|6678.4|6681.4|6678.4|6681.3|6678.3|0
1669609800000|2022-11-28 04:30:00|6681.3|6678.3|6681.3|6678.3|6681.4|6678.4|6681.3|6678.3|0
1669610100000|2022-11-28 04:35:00|6681.7|6678.7|6681.8|6678.8|6681.8|6678.8|6681.7|6678.7|0
1669610400000|2022-11-28 04:40:00|6682.6|6679.6|6681.8|6678.8|6683.5|6680.5|6681.8|6678.8|0
1669610700000|2022-11-28 04:45:00|6681.9|6678.9|6681.9|6678.9|6681.9|6678.9|6681.8|6678.8|0
1669611000000|2022-11-28 04:50:00|6681.8|6678.8|6681.9|6678.9|6681.9|6678.9|6681.8|6678.8|0
1669611600000|2022-11-28 05:00:00|6681.8|6678.8|6678.5|6675.5|6681.9|6678.9|6678.5|6675.5|0
1669611900000|2022-11-28 05:05:00|6678.4|6675.4|6675.2|6672.2|6678.4|6675.4|6675.1|6672.1|0
1669612200000|2022-11-28 05:10:00|6676.8|6673.8|6675.2|6672.2|6676.8|6673.8|6675.2|6672.2|0
1669612500000|2022-11-28 05:15:00|6676.9|6673.9|6675.2|6672.2|6676.9|6673.9|6673.5|6670.5|0
1669612800000|2022-11-28 05:20:00|6676.8|6673.8|6674.7|6671.7|6676.8|6673.8|6674.7|6671.7|0
1669613100000|2022-11-28 05:25:00|6674.6|6671.6|6673|6670|6674.7|6671.7|6673|6670|0
1669613400000|2022-11-28 05:30:00|6672.9|6669.9|6676.2|6673.2|6676.2|6673.2|6669.6|6666.6|0
1669613700000|2022-11-28 05:35:00|6677.9|6674.9|6676.2|6673.2|6677.9|6674.9|6674.6|6671.6|0
1669614000000|2022-11-28 05:40:00|6676.3|6673.3|6674.6|6671.6|6676.3|6673.3|6674.6|6671.6|0
1669614300000|2022-11-28 05:45:00|6675.4|6672.4|6677.9|6674.9|6677.9|6674.9|6674.6|6671.6|0
1669614600000|2022-11-28 05:50:00|6679.5|6676.5|6677.7|6674.7|6679.5|6676.5|6677.7|6674.7|0
1669614900000|2022-11-28 05:55:00|6676.1|6673.1|6679.4|6676.4|6679.4|6676.4|6676.1|6673.1|0
1669615200000|2022-11-28 06:00:00|6679.5|6676.5|6680.8|6677.8|6682.4|6679.4|6679|6676|0
1669615500000|2022-11-28 06:05:00|6679.1|6676.1|6679.1|6676.1|6679.1|6676.1|6677.4|6674.4|0
1669615800000|2022-11-28 06:10:00|6679|6676|6678.9|6675.9|6679|6676|6677.3|6674.3|0
1669616100000|2022-11-28 06:15:00|6679|6676|6680.6|6677.6|6680.6|6677.6|6678.9|6675.9|0
1669616400000|2022-11-28 06:20:00|6680.7|6677.7|6680.7|6677.7|6680.7|6677.7|6679.8|6676.8|0
1669616700000|2022-11-28 06:25:00|6679.8|6676.8|6680.6|6677.6|6680.7|6677.7|6679|6676|0
1669617000000|2022-11-28 06:30:00|6680.7|6677.7|6683.8|6680.8|6684.6|6681.6|6680.2|6677.2|0
1669617300000|2022-11-28 06:35:00|6683|6680|6686.4|6683.4|6686.4|6683.4|6683|6680|0
1669617600000|2022-11-28 06:40:00|6685.6|6682.6|6684.5|6681.5|6686.4|6683.4|6684.5|6681.5|0
1669617900000|2022-11-28 06:45:00|6685.3|6682.3|6684.5|6681.5|6685.3|6682.3|6684.4|6681.4|0
1669618200000|2022-11-28 06:50:00|6684.4|6681.4|6684.4|6681.4|6686.1|6683.1|6684.4|6681.4|0
1669618500000|2022-11-28 06:55:00|6684.5|6681.5|6685.5|6682.5|6685.5|6682.5|6682.8|6679.8|0
1669618800000|2022-11-28 07:00:00|6686|6682|6681.7|6679.7|6687.5|6685.5|6681.5|6679.5|445
1669619100000|2022-11-28 07:05:00|6682|6680|6675.5|6673.5|6684|6682|6672.5|6670.5|559
1669619400000|2022-11-28 07:10:00|6675.2|6673.2|6674.7|6672.7|6678.2|6676.2|6673.7|6671.7|137
1669619700000|2022-11-28 07:15:00|6675|6673|6682.7|6680.7|6683.5|6681.5|6674.7|6672.7|109
1669620000000|2022-11-28 07:20:00|6683|6681|6684.5|6682.5|6686.5|6684.5|6682.7|6680.7|79
1669620300000|2022-11-28 07:25:00|6684.7|6682.7|6684.7|6682.7|6686.2|6684.2|6683.7|6681.7|31
1669620600000|2022-11-28 07:30:00|6684.5|6682.5|6684.2|6682.2|6685.5|6683.5|6683.7|6681.7|42
1669620900000|2022-11-28 07:35:00|6684.5|6682.5|6685.7|6683.7|6686.5|6684.5|6684|6682|19
1669621200000|2022-11-28 07:40:00|6685.5|6683.5|6686.2|6684.2|6687|6685|6684.7|6682.7|43
1669621500000|2022-11-28 07:45:00|6686.5|6684.5|6684.7|6682.7|6686.7|6684.7|6683.7|6681.7|44
1669621800000|2022-11-28 07:50:00|6685|6683|6682.7|6680.7|6686.2|6684.2|6682.5|6680.5|63
1669622100000|2022-11-28 07:55:00|6683|6681|6676.2|6674.2|6684|6682|6676.2|6674.2|252
1669622400000|2022-11-28 08:00:00|6675.7|6674.7|6675.7|6674.7|6684.5|6683.5|6673|6672|2227
1669622700000|2022-11-28 08:05:00|6676|6675|6685.2|6684.2|6686|6685|6674.5|6673.5|1284
1669623000000|2022-11-28 08:10:00|6684.7|6683.7|6683.5|6682.5|6689|6688|6680.2|6679.2|996
1669623300000|2022-11-28 08:15:00|6683.2|6682.2|6687.5|6686.5|6691.2|6690.2|6681|6680|709
1669623600000|2022-11-28 08:20:00|6687.7|6686.7|6689.5|6688.5|6692|6691|6684.5|6683.5|581
1669623900000|2022-11-28 08:25:00|6689.2|6688.2|6692|6691|6695|6694|6689|6688|525
1669624200000|2022-11-28 08:30:00|6692.2|6691.2|6683.5|6682.5|6693.2|6692.2|6683.5|6682.5|579
1669624500000|2022-11-28 08:35:00|6683|6682|6674.2|6673.2|6683.5|6682.5|6674|6673|683
1669624800000|2022-11-28 08:40:00|6674.4|6673.4|6676.9|6675.9|6680.2|6679.2|6671.7|6670.7|693
1669625100000|2022-11-28 08:45:00|6676.7|6675.7|6673.4|6672.4|6679.7|6678.7|6672.7|6671.7|571
1669625400000|2022-11-28 08:50:00|6673.2|6672.2|6676.7|6675.7|6677.7|6676.7|6672.2|6671.2|415
1669625700000|2022-11-28 08:55:00|6676.9|6675.9|6668.2|6667.2|6676.9|6675.9|6667.4|6666.4|551
1669626000000|2022-11-28 09:00:00|6667.7|6666.7|6665.9|6664.9|6671.9|6670.9|6661.7|6660.7|616
1669626300000|2022-11-28 09:05:00|6666.2|6665.2|6665.2|6664.2|6670.2|6669.2|6661.9|6660.9|523
1669626600000|2022-11-28 09:10:00|6665.4|6664.4|6661.7|6660.7|6668.7|6667.7|6660.2|6659.2|420
1669626900000|2022-11-28 09:15:00|6661.4|6660.4|6670.2|6669.2|6670.2|6669.2|6660.9|6659.9|513
1669627200000|2022-11-28 09:20:00|6669.9|6668.9|6665.7|6664.7|6672.2|6671.2|6664.2|6663.2|548
1669627500000|2022-11-28 09:25:00|6665.9|6664.9|6654.4|6653.4|6666.4|6665.4|6654.2|6653.2|444
1669627800000|2022-11-28 09:30:00|6654.7|6653.7|6651.2|6650.2|6656.7|6655.7|6648.7|6647.7|606
1669628100000|2022-11-28 09:35:00|6650.9|6649.9|6656.2|6655.2|6658.2|6657.2|6648.7|6647.7|310
1669628400000|2022-11-28 09:40:00|6656.4|6655.4|6658.9|6657.9|6660.2|6659.2|6656.4|6655.4|295
1669628700000|2022-11-28 09:45:00|6658.7|6657.7|6649.2|6648.2|6659.2|6658.2|6648.4|6647.4|321
1669629000000|2022-11-28 09:50:00|6648.9|6647.9|6647.9|6646.9|6651.7|6650.7|6646.2|6645.2|267
1669629300000|2022-11-28 09:55:00|6648.2|6647.2|6646.4|6645.4|6650.7|6649.7|6644.4|6643.4|330
1669629600000|2022-11-28 10:00:00|6645.9|6644.9|6643.4|6642.4|6646.9|6645.9|6641.4|6640.4|316
1669629900000|2022-11-28 10:05:00|6643.2|6642.2|6648.9|6647.9|6648.9|6647.9|6642.7|6641.7|188
1669630200000|2022-11-28 10:10:00|6649.2|6648.2|6649.7|6648.7|6651.7|6650.7|6648.2|6647.2|254
1669630500000|2022-11-28 10:15:00|6649.4|6648.4|6651.2|6650.2|6651.9|6650.9|6648.7|6647.7|225
1669630800000|2022-11-28 10:20:00|6651.4|6650.4|6656.7|6655.7|6657.4|6656.4|6651.2|6650.2|260
1669631100000|2022-11-28 10:25:00|6656.2|6655.2|6657.4|6656.4|6658.7|6657.7|6656.2|6655.2|190
1669631400000|2022-11-28 10:30:00|6657.7|6656.7|6659.9|6658.9|6662.2|6661.2|6657.2|6656.2|315
1669631700000|2022-11-28 10:35:00|6659.7|6658.7|6660.7|6659.7|6662.2|6661.2|6659.2|6658.2|196
1669632000000|2022-11-28 10:40:00|6660.4|6659.4|6662.2|6661.2|6663.7|6662.7|6660.4|6659.4|268
1669632300000|2022-11-28 10:45:00|6662.4|6661.4|6658.2|6657.2|6662.4|6661.4|6657.7|6656.7|220
1669632600000|2022-11-28 10:50:00|6657.9|6656.9|6657.7|6656.7|6659.2|6658.2|6655.9|6654.9|187
1669632900000|2022-11-28 10:55:00|6657.4|6656.4|6658.7|6657.7|6658.7|6657.7|6655.7|6654.7|179
1669633200000|2022-11-28 11:00:00|6658.4|6657.4|6655.7|6654.7|6659.2|6658.2|6652.7|6651.7|322
1669633500000|2022-11-28 11:05:00|6655.9|6654.9|6659.2|6658.2|6659.7|6658.7|6655.7|6654.7|326
1669633800000|2022-11-28 11:10:00|6659.4|6658.4|6659.2|6658.2|6661.7|6660.7|6658.9|6657.9|228
1669634100000|2022-11-28 11:15:00|6658.7|6657.7|6655.7|6654.7|6659.9|6658.9|6655.4|6654.4|206
1669634400000|2022-11-28 11:20:00|6656.2|6655.2|6656.7|6655.7|6658.7|6657.7|6655.7|6654.7|198
1669634700000|2022-11-28 11:25:00|6656.9|6655.9|6656.7|6655.7|6658.7|6657.7|6654.2|6653.2|198
1669635000000|2022-11-28 11:30:00|6656.9|6655.9|6654.7|6653.7|6658.2|6657.2|6653.7|6652.7|222
1669635300000|2022-11-28 11:35:00|6654.4|6653.4|6652.7|6651.7|6656.9|6655.9|6650.7|6649.7|194
1669635600000|2022-11-28 11:40:00|6652.9|6651.9|6651.7|6650.7|6653.4|6652.4|6651.2|6650.2|140
1669635900000|2022-11-28 11:45:00|6651.4|6650.4|6652.7|6651.7|6653.2|6652.2|6650.7|6649.7|164
1669636200000|2022-11-28 11:50:00|6652.4|6651.4|6650.4|6649.4|6652.7|6651.7|6648.9|6647.9|128
1669636500000|2022-11-28 11:55:00|6650.7|6649.7|6646.2|6645.2|6650.7|6649.7|6644.2|6643.2|397
1669636800000|2022-11-28 12:00:00|6645.9|6644.9|6642.2|6641.2|6648.7|6647.7|6642.2|6641.2|414
1669637100000|2022-11-28 12:05:00|6642.7|6641.7|6650.7|6649.7|6650.7|6649.7|6642.4|6641.4|241
1669637400000|2022-11-28 12:10:00|6651.2|6650.2|6652.9|6651.9|6653.9|6652.9|6649.9|6648.9|176
1669637700000|2022-11-28 12:15:00|6653.2|6652.2|6652.9|6651.9|6654.9|6653.9|6651.4|6650.4|227
1669638000000|2022-11-28 12:20:00|6652.7|6651.7|6654.9|6653.9|6655.2|6654.2|6652.7|6651.7|108
1669638300000|2022-11-28 12:25:00|6654.7|6653.7|6653.4|6652.4|6654.9|6653.9|6652.7|6651.7|136
1669638600000|2022-11-28 12:30:00|6653.7|6652.7|6649.2|6648.2|6654.7|6653.7|6649.2|6648.2|236
1669638900000|2022-11-28 12:35:00|6648.7|6647.7|6649.7|6648.7|6650.7|6649.7|6647.4|6646.4|155
1669639200000|2022-11-28 12:40:00|6649.9|6648.9|6651.4|6650.4|6653.1|6652.1|6649.4|6648.4|109
1669639500000|2022-11-28 12:45:00|6651.6|6650.6|6654.6|6653.6|6656.1|6655.1|6651.6|6650.6|2526
1669639800000|2022-11-28 12:50:00|6654.4|6653.4|6655.1|6654.1|6656.9|6655.9|6653.6|6652.6|200
1669640100000|2022-11-28 12:55:00|6655.4|6654.4|6653.4|6652.4|6657.4|6656.4|6652.4|6651.4|231
1669640400000|2022-11-28 13:00:00|6653.1|6652.1|6649.9|6648.9|6654.1|6653.1|6648.9|6647.9|132
1669640700000|2022-11-28 13:05:00|6650.1|6649.1|6649.4|6648.4|6651.9|6650.9|6649.4|6648.4|168
1669641000000|2022-11-28 13:10:00|6649.1|6648.1|6648.4|6647.4|6651.9|6650.9|6647.9|6646.9|165
1669641300000|2022-11-28 13:15:00|6648.1|6647.1|6648.9|6647.9|6651.6|6650.6|6647.1|6646.1|192
1669641600000|2022-11-28 13:20:00|6648.4|6647.4|6651.4|6650.4|6651.9|6650.9|6646.4|6645.4|368
1669641900000|2022-11-28 13:25:00|6651.1|6650.1|6654.9|6653.9|6654.9|6653.9|6650.4|6649.4|223
1669642200000|2022-11-28 13:30:00|6655.1|6654.1|6657.9|6656.9|6658.4|6657.4|6654.4|6653.4|2279
1669642500000|2022-11-28 13:35:00|6657.6|6656.6|6656.4|6655.4|6658.4|6657.4|6655.9|6654.9|213
1669642800000|2022-11-28 13:40:00|6656.6|6655.6|6654.6|6653.6|6657.9|6656.9|6654.4|6653.4|140
1669643100000|2022-11-28 13:45:00|6654.9|6653.9|6653.4|6652.4|6654.9|6653.9|6652.4|6651.4|110
1669643400000|2022-11-28 13:50:00|6652.9|6651.9|6651.9|6650.9|6655.4|6654.4|6651.4|6650.4|186
1669643700000|2022-11-28 13:55:00|6651.4|6650.4|6653.4|6652.4|6653.9|6652.9|6651.4|6650.4|142
1669644000000|2022-11-28 14:00:00|6653.1|6652.1|6648.1|6647.1|6653.4|6652.4|6646.9|6645.9|329
1669644300000|2022-11-28 14:05:00|6648.4|6647.4|6646.9|6645.9|6648.9|6647.9|6643.4|6642.4|285
1669644600000|2022-11-28 14:10:00|6647.1|6646.1|6652.9|6651.9|6653.4|6652.4|6646.9|6645.9|273
1669644900000|2022-11-28 14:15:00|6653.1|6652.1|6649.4|6648.4|6653.1|6652.1|6648.4|6647.4|235
1669645200000|2022-11-28 14:20:00|6649.6|6648.6|6650.9|6649.9|6650.9|6649.9|6646.6|6645.6|214
1669645500000|2022-11-28 14:25:00|6650.4|6649.4|6655.4|6654.4|6656.4|6655.4|6650.1|6649.1|293
1669645800000|2022-11-28 14:30:00|6655.1|6654.1|6668.4|6667.4|6669.4|6668.4|6654.9|6653.9|992
1669646100000|2022-11-28 14:35:00|6669.4|6668.4|6675.9|6674.9|6675.9|6674.9|6668.9|6667.9|963
1669646400000|2022-11-28 14:40:00|6675.4|6674.4|6672.9|6671.9|6675.4|6674.4|6669.6|6668.6|744
1669646700000|2022-11-28 14:45:00|6672.6|6671.6|6671.9|6670.9|6675.4|6674.4|6670.4|6669.4|518
1669647000000|2022-11-28 14:50:00|6671.6|6670.6|6669.4|6668.4|6672.9|6671.9|6669.1|6668.1|363
1669647300000|2022-11-28 14:55:00|6669.1|6668.1|6664.4|6663.4|6669.1|6668.1|6661.6|6660.6|391
1669647600000|2022-11-28 15:00:00|6663.9|6662.9|6673.4|6672.4|6673.9|6672.9|6662.4|6661.4|636
1669647900000|2022-11-28 15:05:00|6673.9|6672.9|6674.9|6673.9|6675.9|6674.9|6669.9|6668.9|526
1669648200000|2022-11-28 15:10:00|6674.8|6673.8|6680.3|6679.3|6681.3|6680.3|6674.3|6673.3|423
1669648500000|2022-11-28 15:15:00|6680|6679|6683.8|6682.8|6684|6683|6678.8|6677.8|1385
1669648800000|2022-11-28 15:20:00|6683.5|6682.5|6676.3|6675.3|6685.5|6684.5|6674.8|6673.8|483
1669649100000|2022-11-28 15:25:00|6676|6675|6680.8|6679.8|6680.8|6679.8|6671.8|6670.8|423
1669649400000|2022-11-28 15:30:00|6680.5|6679.5|6679.8|6678.8|6683.3|6682.3|6678.8|6677.8|422
1669649700000|2022-11-28 15:35:00|6680|6679|6680.3|6679.3|6684.3|6683.3|6678.8|6677.8|331
1669650000000|2022-11-28 15:40:00|6680|6679|6681.5|6680.5|6684.3|6683.3|6678.8|6677.8|242
1669650300000|2022-11-28 15:45:00|6681.3|6680.3|6676.3|6675.3|6681.8|6680.8|6676.3|6675.3|326
1669650600000|2022-11-28 15:50:00|6676.5|6675.5|6671.3|6670.3|6676.8|6675.8|6669.5|6668.5|433
1669650900000|2022-11-28 15:55:00|6670.8|6669.8|6672.8|6671.8|6676.3|6675.3|6670.5|6669.5|562
1669651200000|2022-11-28 16:00:00|6673.3|6672.3|6672.8|6671.8|6678.8|6677.8|6672.8|6671.8|490
1669651500000|2022-11-28 16:05:00|6673|6672|6676.3|6675.3|6676.8|6675.8|6670.8|6669.8|430
1669651800000|2022-11-28 16:10:00|6676|6675|6676.8|6675.8|6677.8|6676.8|6671.8|6670.8|494
1669652100000|2022-11-28 16:15:00|6675.8|6674.8|6673.3|6672.3|6678|6677|6673.3|6672.3|502
1669652400000|2022-11-28 16:20:00|6673.8|6672.8|6672.8|6671.8|6674.8|6673.8|6671.3|6670.3|999
1669652700000|2022-11-28 16:25:00|6672.5|6671.5|6672.3|6671.3|6675.3|6674.3|6669.3|6668.3|781
1669653000000|2022-11-28 16:30:00|6673.3|6670.8|6667.5|6665.5|6674.3|6672.3|6666.5|6664.5|5129
1669653300000|2022-11-28 16:35:00|6666.3|6664.3|6675.3|6673.3|6675.3|6673.3|6665|6663|1780
1669653600000|2022-11-28 16:40:00|6675.5|6673.5|6674.5|6672.5|6677.8|6675.8|6672|6670|304
1669653900000|2022-11-28 16:45:00|6674.3|6672.3|6677.8|6675.8|6678.5|6676.5|6673.3|6671.3|215
1669654200000|2022-11-28 16:50:00|6678|6676|6681|6679|6681.8|6679.8|6677|6675|212
1669654500000|2022-11-28 16:55:00|6680.8|6678.8|6681.3|6679.3|6682.8|6680.8|6679.8|6677.8|882
1669654800000|2022-11-28 17:00:00|6680.8|6678.8|6675|6673|6682.3|6680.3|6668|6666|394
1669655100000|2022-11-28 17:05:00|6674.8|6672.8|6670|6668|6686.8|6684.8|6670|6668|344
1669655400000|2022-11-28 17:10:00|6670.3|6668.3|6671.8|6669.8|6674|6672|6669|6667|144
1669655700000|2022-11-28 17:15:00|6671.5|6669.5|6678|6676|6679.5|6677.5|6671.5|6669.5|142
1669656000000|2022-11-28 17:20:00|6677.8|6675.8|6676.5|6674.5|6680.3|6678.3|6676.5|6674.5|90
1669656300000|2022-11-28 17:25:00|6676.8|6674.8|6676.5|6674.5|6680.5|6678.5|6676.5|6674.5|63
1669656600000|2022-11-28 17:30:00|6676.8|6674.8|6678.5|6676.5|6679.8|6677.8|6676.5|6674.5|142
1669656900000|2022-11-28 17:35:00|6678.3|6676.3|6677.3|6675.3|6681.3|6679.3|6676.8|6674.8|53
1669657200000|2022-11-28 17:40:00|6677|6675|6677|6675|6678.5|6676.5|6675.8|6673.8|54
1669657500000|2022-11-28 17:45:00|6677.3|6675.3|6675.8|6673.8|6678.3|6676.3|6675|6673|76
1669657800000|2022-11-28 17:50:00|6676|6674|6668.8|6666.8|6676.5|6674.5|6668.3|6666.3|260
1669658100000|2022-11-28 17:55:00|6669|6667|6669.8|6667.8|6673.5|6671.5|6668|6666|195
1669658400000|2022-11-28 18:00:00|6669.5|6667.5|6670|6668|6671.5|6669.5|6668.5|6666.5|116
1669658700000|2022-11-28 18:05:00|6669.8|6667.8|6667.3|6665.3|6671|6669|6666.8|6664.8|59
1669659000000|2022-11-28 18:10:00|6667.5|6665.5|6670|6668|6670.3|6668.3|6665.8|6663.8|77
1669659300000|2022-11-28 18:15:00|6669.8|6667.8|6670|6668|6670.5|6668.5|6668|6666|52
1669659600000|2022-11-28 18:20:00|6670.3|6668.3|6669.8|6667.8|6671.5|6669.5|6669|6667|25
1669659900000|2022-11-28 18:25:00|6670|6668|6667.5|6665.5|6670.8|6668.8|6667|6665|23
1669660200000|2022-11-28 18:30:00|6667.3|6665.3|6664.3|6662.3|6667.8|6665.8|6664|6662|55
1669660500000|2022-11-28 18:35:00|6664|6662|6666.8|6664.8|6668.3|6666.3|6663.8|6661.8|70
1669660800000|2022-11-28 18:40:00|6666.5|6664.5|6663.5|6661.5|6667.3|6665.3|6663.3|6661.3|35
1669661100000|2022-11-28 18:45:00|6663.3|6661.3|6663.8|6661.8|6664.8|6662.8|6663|6661|15
1669661400000|2022-11-28 18:50:00|6664|6662|6661.8|6659.8|6664.5|6662.5|6660.5|6658.5|65
1669661700000|2022-11-28 18:55:00|6662|6660|6659|6657|6662.5|6660.5|6656.8|6654.8|117
1669662000000|2022-11-28 19:00:00|6658.8|6656.8|6658|6656|6661.3|6659.3|6657.3|6655.3|65
1669662300000|2022-11-28 19:05:00|6658.3|6656.3|6656|6654|6660.3|6658.3|6655.5|6653.5|105
1669662600000|2022-11-28 19:10:00|6656.3|6654.3|6654.8|6652.8|6656.5|6654.5|6654.5|6652.5|42
1669662900000|2022-11-28 19:15:00|6654.5|6652.5|6657|6655|6657.5|6655.5|6654.3|6652.3|47
1669663200000|2022-11-28 19:20:00|6656.8|6654.8|6655|6653|6657.8|6655.8|6653.8|6651.8|45
1669663500000|2022-11-28 19:25:00|6655.3|6653.3|6653.5|6651.5|6655.5|6653.5|6653.3|6651.3|43
1669663800000|2022-11-28 19:30:00|6653.3|6651.3|6655.5|6653.5|6655.8|6653.8|6651.8|6649.8|88
1669664100000|2022-11-28 19:35:00|6655.3|6653.3|6656.3|6654.3|6657|6655|6654.8|6652.8|27
1669664400000|2022-11-28 19:40:00|6656.5|6654.5|6655.8|6653.8|6656.8|6654.8|6654.8|6652.8|44
1669664700000|2022-11-28 19:45:00|6655.5|6653.5|6654.3|6652.3|6656|6654|6653.8|6651.8|21
1669665000000|2022-11-28 19:50:00|6654|6652|6655.3|6653.3|6655.8|6653.8|6653.8|6651.8|40
1669665300000|2022-11-28 19:55:00|6655|6653|6653.3|6651.3|6656|6654|6652|6650|35
1669665600000|2022-11-28 20:00:00|6653.5|6651.5|6650.8|6648.8|6654|6652|6650.5|6648.5|113
1669665900000|2022-11-28 20:05:00|6650.5|6648.5|6651.5|6649.5|6653.8|6651.8|6649.8|6647.8|48
1669666200000|2022-11-28 20:10:00|6651.3|6649.3|6648|6646|6651.5|6649.5|6647.3|6645.3|71
1669666500000|2022-11-28 20:15:00|6648.3|6646.3|6647.3|6645.3|6648.5|6646.5|6646.3|6644.3|73
1669666800000|2022-11-28 20:20:00|6647.5|6645.5|6647.3|6645.3|6650.3|6648.3|6647.3|6645.3|41
1669667100000|2022-11-28 20:25:00|6647|6645|6646.5|6644.5|6647.5|6645.5|6645.5|6643.5|46
1669667400000|2022-11-28 20:30:00|6646.3|6644.3|6648|6646|6648.5|6646.5|6645|6643|102
1669667700000|2022-11-28 20:35:00|6648.3|6646.3|6650|6648|6652|6650|6648.3|6646.3|125
1669668000000|2022-11-28 20:40:00|6649.8|6647.8|6652|6650|6652.5|6650.5|6648.8|6646.8|107
1669668300000|2022-11-28 20:45:00|6652.3|6650.3|6645.8|6643.8|6652.5|6650.5|6645.8|6643.8|49
1669668600000|2022-11-28 20:50:00|6646|6644|6651|6649|6651.5|6649.5|6646|6644|145
1669668900000|2022-11-28 20:55:00|6651.3|6649.3|6653.5|6651.5|6654.3|6652.3|6650|6648|159
1669669200000|2022-11-28 21:00:00|6653.9|6649.9|6655.3|6651.3|6659|6655|6653.7|6649.7|0
1669669500000|2022-11-28 21:05:00|6655|6651|6657.4|6653.4|6657.4|6653.4|6654.7|6650.7|0
1669669800000|2022-11-28 21:10:00|6657.7|6653.7|6658.8|6654.8|6659.5|6655.5|6657.7|6653.7|0
1669670100000|2022-11-28 21:15:00|6658.4|6654.4|6658.3|6654.3|6659.1|6655.1|6657.7|6653.7|0
1669670400000|2022-11-28 21:20:00|6658|6654|6658.3|6654.3|6659|6655|6658|6654|0
1669670700000|2022-11-28 21:25:00|6657.9|6653.9|6657.9|6653.9|6658.3|6654.3|6657.6|6653.6|0
1669671000000|2022-11-28 21:30:00|6657.6|6653.6|6657.8|6653.8|6657.9|6653.9|6656.5|6652.5|0
1669671300000|2022-11-28 21:35:00|6658|6654|6657.8|6653.8|6658.5|6654.5|6657.2|6653.2|0
1669671600000|2022-11-28 21:40:00|6658.2|6654.2|6658.5|6654.5|6658.5|6654.5|6657.8|6653.8|0
1669671900000|2022-11-28 21:45:00|6658.8|6654.8|6659.7|6655.7|6659.7|6655.7|6658.5|6654.5|0
1669672200000|2022-11-28 21:50:00|6659.2|6655.2|6658.9|6654.9|6659.8|6655.8|6658.9|6654.9|0
1669672500000|2022-11-28 21:55:00|6658.6|6654.6|6658.1|6654.1|6658.6|6654.6|6657.1|6653.1|0
1669672800000|2022-11-28 22:00:00|6657.9|6653.9|6657.3|6653.3|6657.9|6653.9|6656.9|6652.9|0
1669673100000|2022-11-28 22:05:00|6657.4|6653.4|6657.4|6653.4|6657.4|6653.4|6656.8|6652.8|0
1669673400000|2022-11-28 22:10:00|6657.1|6653.1|6657.1|6653.1|6657.1|6653.1|6657.1|6653.1|0
1669673700000|2022-11-28 22:15:00|6656.9|6652.9|6657.8|6653.8|6657.8|6653.8|6656.8|6652.8|0
1669674000000|2022-11-28 22:20:00|6657.9|6653.9|6656.9|6652.9|6658.1|6654.1|6656.9|6652.9|0
1669674300000|2022-11-28 22:25:00|6657.1|6653.1|6656.8|6652.8|6658.1|6654.1|6656.4|6652.4|0
1669674600000|2022-11-28 22:30:00|6657.6|6653.6|6657.3|6653.3|6657.6|6653.6|6656.6|6652.6|0
1669674900000|2022-11-28 22:35:00|6657.4|6653.4|6657.4|6653.4|6657.4|6653.4|6656.8|6652.8|0
1669675200000|2022-11-28 22:40:00|6657.3|6653.3|6656.8|6652.8|6657.3|6653.3|6656.8|6652.8|0
1669675500000|2022-11-28 22:45:00|6656.9|6652.9|6656.1|6652.1|6656.9|6652.9|6656.1|6652.1|0
1669675800000|2022-11-28 22:50:00|6656.6|6652.6|6656.6|6652.6|6656.6|6652.6|6655.9|6651.9|0
1669676100000|2022-11-28 22:55:00|6656.4|6652.4|6657.3|6653.3|6657.3|6653.3|6656.4|6652.4|0
1669676400000|2022-11-28 23:00:00|6658.6|6654.6|6656.1|6652.1|6659.3|6655.3|6655.6|6651.6|0
1669676700000|2022-11-28 23:05:00|6656.2|6652.2|6656.4|6652.4|6657.4|6653.4|6656.1|6652.1|0
1669677000000|2022-11-28 23:10:00|6656.6|6652.6|6654.9|6650.9|6656.8|6652.8|6654.9|6650.9|0
1669677300000|2022-11-28 23:15:00|6655.1|6651.1|6657.4|6653.4|6657.8|6653.8|6654.6|6650.6|0
1669677600000|2022-11-28 23:20:00|6657.6|6653.6|6657.6|6653.6|6658.5|6654.5|6657.4|6653.4|0
1669677900000|2022-11-28 23:25:00|6657.8|6653.8|6657.4|6653.4|6658.5|6654.5|6655.2|6651.2|0
1669678200000|2022-11-28 23:30:00|6657.8|6653.8|6655.2|6651.2|6657.8|6653.8|6655.2|6651.2|0
1669678500000|2022-11-28 23:35:00|6655.4|6651.4|6656.4|6652.4|6657.1|6653.1|6655.2|6651.2|0
1669678800000|2022-11-28 23:40:00|6656.1|6652.1|6657.8|6653.8|6658.5|6654.5|6655.6|6651.6|0
1669679100000|2022-11-28 23:45:00|6657.4|6653.4|6656.4|6652.4|6658.1|6654.1|6655.2|6651.2|0
1669679400000|2022-11-28 23:50:00|6656.8|6652.8|6657.3|6653.3|6658|6654|6656|6652|0
1669679700000|2022-11-28 23:55:00|6657|6653|6656.9|6652.9|6658|6654|6656.6|6652.6|0
1669680000000|2022-11-29 00:00:00|6656.6|6652.6|6655.3|6651.3|6657.6|6653.6|6654|6650|0
1669680300000|2022-11-29 00:05:00|6655.4|6651.4|6655.4|6651.4|6657.6|6653.6|6655|6651|0
1669680600000|2022-11-29 00:10:00|6655.2|6651.2|6655.3|6651.3|6656.2|6652.2|6654.7|6650.7|0
1669680900000|2022-11-29 00:15:00|6655.1|6651.1|6648.6|6645.6|6655.3|6651.8|6645.3|6642.3|0
1669681200000|2022-11-29 00:20:00|6650.3|6647.3|6652|6649|6652|6649|6648.6|6645.6|0
1669681500000|2022-11-29 00:25:00|6653.7|6650.7|6655.3|6652.3|6655.3|6652.3|6653.7|6650.7|0
1669681800000|2022-11-29 00:30:00|6653.7|6650.7|6652|6649|6653.7|6650.7|6648.8|6645.8|0
1669682100000|2022-11-29 00:35:00|6652.1|6649.1|6655.3|6652.3|6655.4|6652.4|6652|6649|0
1669682400000|2022-11-29 00:40:00|6654.5|6651.5|6655.3|6652.3|6657|6654|6653.7|6650.7|0
1669682700000|2022-11-29 00:45:00|6656.1|6653.1|6655.3|6652.3|6657|6654|6655.3|6652.3|0
1669683000000|2022-11-29 00:50:00|6656.1|6653.1|6657|6654|6658.7|6655.7|6655.3|6652.3|0
1669683300000|2022-11-29 00:55:00|6657.1|6654.1|6655.4|6652.4|6657.1|6654.1|6653.7|6650.7|0
1669683600000|2022-11-29 01:00:00|6655.3|6652.3|6655.4|6652.4|6655.4|6652.4|6655.3|6652.3|0
1669683900000|2022-11-29 01:05:00|6656.2|6653.2|6657|6654|6658.7|6655.7|6655.4|6652.4|0
1669684200000|2022-11-29 01:10:00|6656.2|6653.2|6657|6654|6657.1|6654.1|6655.4|6652.4|0
1669684500000|2022-11-29 01:15:00|6657.1|6654.1|6657|6654|6657.1|6654.1|6655.3|6652.3|0
1669684800000|2022-11-29 01:20:00|6655.3|6652.3|6655.2|6652.2|6657|6654|6653.7|6650.7|0
1669685100000|2022-11-29 01:25:00|6656.8|6653.8|6655.2|6652.2|6656.8|6653.8|6655.2|6652.2|0
1669685400000|2022-11-29 01:30:00|6656.8|6653.8|6653.5|6650.5|6658.5|6655.5|6653.4|6650.4|0
1669685700000|2022-11-29 01:35:00|6653.4|6650.4|6655.1|6652.1|6656.8|6653.8|6653.4|6650.4|0
1669686000000|2022-11-29 01:40:00|6655.2|6652.2|6658.5|6655.5|6658.5|6655.5|6655.1|6652.1|0
1669686300000|2022-11-29 01:45:00|6660.2|6657.2|6658.5|6655.5|6660.2|6657.2|6658.5|6655.5|0
1669686600000|2022-11-29 01:50:00|6660.2|6657.2|6660.2|6657.2|6661.8|6658.8|6660.2|6657.2|0
1669686900000|2022-11-29 01:55:00|6661|6658|6661.9|6658.9|6661.9|6658.9|6660.2|6657.2|0
1669687200000|2022-11-29 02:00:00|6661.8|6658.8|6661|6658|6661.9|6658.9|6660.2|6657.2|0
1669687500000|2022-11-29 02:05:00|6660.2|6657.2|6661.9|6658.9|6661.9|6658.9|6659.8|6656.8|0
1669687800000|2022-11-29 02:10:00|6661.8|6658.8|6661.8|6658.8|6663.5|6660.5|6661.8|6658.8|0
1669688100000|2022-11-29 02:15:00|6661.7|6658.7|6663.4|6660.4|6663.5|6660.5|6661.7|6658.7|0
1669688400000|2022-11-29 02:20:00|6663.5|6660.5|6663.4|6660.4|6665.1|6662.1|6661.8|6658.8|0
1669688700000|2022-11-29 02:25:00|6663.5|6660.5|6663.5|6660.5|6663.5|6660.5|6663.4|6660.4|0
1669689000000|2022-11-29 02:30:00|6665.2|6662.2|6663.5|6660.5|6665.2|6662.2|6663.5|6660.5|0
1669689300000|2022-11-29 02:35:00|6665.1|6662.1|6663.5|6660.5|6665.1|6662.1|6663.5|6660.5|0
1669689600000|2022-11-29 02:40:00|6665.1|6662.1|6663.5|6660.5|6665.2|6662.2|6663.5|6660.5|0
1669689900000|2022-11-29 02:45:00|6661.8|6658.8|6661.8|6658.8|6661.8|6658.8|6661.8|6658.8|0
1669690200000|2022-11-29 02:50:00|6660.1|6657.1|6660.1|6657.1|6660.1|6657.1|6660.1|6657.1|0
1669690500000|2022-11-29 02:55:00|6661.8|6658.8|6660.9|6657.9|6661.8|6658.8|6660.1|6657.1|0
1669690800000|2022-11-29 03:00:00|6661.8|6658.8|6663.4|6660.4|6663.5|6660.5|6660.1|6657.1|0
1669691100000|2022-11-29 03:05:00|6663.5|6660.5|6663.5|6660.5|6665.1|6662.1|6663.4|6660.4|0
1669691400000|2022-11-29 03:10:00|6665.1|6662.1|6665.1|6662.1|6665.2|6662.2|6663.5|6660.5|0
1669691700000|2022-11-29 03:15:00|6666.8|6663.8|6668.4|6665.4|6668.4|6665.4|6665.1|6662.1|0
1669692000000|2022-11-29 03:20:00|6668.5|6665.5|6668.5|6665.5|6670.1|6667.1|6668.5|6665.5|0
1669692300000|2022-11-29 03:25:00|6670.2|6667.2|6670.2|6667.2|6671.9|6668.9|6670.1|6667.1|0
1669692600000|2022-11-29 03:30:00|6671.8|6668.8|6676.7|6673.7|6676.7|6673.7|6671.7|6668.7|0
1669692900000|2022-11-29 03:35:00|6675.1|6672.1|6671.8|6668.8|6676.7|6673.7|6670.1|6667.1|0
1669693200000|2022-11-29 03:40:00|6671.7|6668.7|6670.3|6667.3|6672|6669|6670.1|6667.1|0
1669693500000|2022-11-29 03:45:00|6671.9|6668.9|6673.7|6670.7|6673.7|6670.7|6671.1|6668.1|0
1669693800000|2022-11-29 03:50:00|6673.6|6670.6|6673.7|6670.7|6675.3|6672.3|6673.6|6670.6|0
1669694100000|2022-11-29 03:55:00|6675.3|6672.3|6677|6674|6677|6674|6673.7|6670.7|0
1669694400000|2022-11-29 04:00:00|6676.1|6673.1|6677|6674|6677|6674|6675.3|6672.3|0
1669694700000|2022-11-29 04:05:00|6675.3|6672.3|6673.6|6670.6|6675.3|6672.3|6673.6|6670.6|0
1669695000000|2022-11-29 04:10:00|6674.4|6671.4|6673.6|6670.6|6675.3|6672.3|6673.6|6670.6|0
1669695300000|2022-11-29 04:15:00|6673.7|6670.7|6673.7|6670.7|6675.3|6672.3|6673.6|6670.6|0
1669695600000|2022-11-29 04:20:00|6673.6|6670.6|6677|6674|6677|6674|6673.6|6670.6|0
1669695900000|2022-11-29 04:25:00|6676.1|6673.1|6678.6|6675.6|6678.7|6675.7|6675.3|6672.3|0
1669696200000|2022-11-29 04:30:00|6678.7|6675.7|6678.7|6675.7|6678.7|6675.7|6678.6|6675.6|0
1669697100000|2022-11-29 04:45:00|6677|6674|6675.4|6672.4|6678.7|6675.7|6675.4|6672.4|0
1669697700000|2022-11-29 04:55:00|6677|6674|6677|6674|6677|6674|6677|6674|0
1669698000000|2022-11-29 05:00:00|6678.7|6675.7|6678.7|6675.7|6680.3|6677.3|6678.7|6675.7|0
1669698900000|2022-11-29 05:15:00|6677|6674|6678.7|6675.7|6678.7|6675.7|6677|6674|0
1669699200000|2022-11-29 05:20:00|6678.6|6675.6|6677|6674|6678.7|6675.7|6677|6674|0
1669699500000|2022-11-29 05:25:00|6680.3|6677.3|6680.4|6677.4|6682|6679|6680.3|6677.3|0
1669699800000|2022-11-29 05:30:00|6681.2|6678.2|6680.2|6677.2|6681.9|6678.9|6680.2|6677.2|0
1669700400000|2022-11-29 05:40:00|6678.5|6675.5|6680.3|6677.3|6680.3|6677.3|6678.5|6675.5|0
1669700700000|2022-11-29 05:45:00|6682|6679|6680.2|6677.2|6682|6679|6680.2|6677.2|0
1669701000000|2022-11-29 05:50:00|6680.3|6677.3|6680.2|6677.2|6680.3|6677.3|6680.2|6677.2|0
1669701300000|2022-11-29 05:55:00|6680.3|6677.3|6680.2|6677.2|6680.3|6677.3|6680.2|6677.2|0
1669701600000|2022-11-29 06:00:00|6678.5|6675.5|6678.5|6675.5|6678.5|6675.5|6678.5|6675.5|0
1669701900000|2022-11-29 06:05:00|6680.1|6677.1|6680.1|6677.1|6680.1|6677.1|6678.4|6675.4|0
1669702200000|2022-11-29 06:10:00|6679.3|6676.3|6675.1|6672.1|6680.1|6677.1|6675.1|6672.1|0
1669702500000|2022-11-29 06:15:00|6673.5|6670.5|6673.4|6670.4|6675.2|6672.2|6671.8|6668.8|0
1669702800000|2022-11-29 06:20:00|6671.8|6668.8|6671.4|6668.4|6671.8|6668.8|6671.4|6668.4|0
1669703100000|2022-11-29 06:25:00|6671.5|6668.5|6671.5|6668.5|6673.1|6670.1|6671.5|6668.5|0
1669703400000|2022-11-29 06:30:00|6674|6671|6687.9|6684.9|6689.7|6686.7|6674|6671|0
1669703700000|2022-11-29 06:35:00|6689.5|6686.5|6688.8|6685.8|6691.2|6688.2|6686.2|6683.2|0
1669704000000|2022-11-29 06:40:00|6687.2|6684.2|6687.9|6684.9|6690.5|6687.5|6685.5|6682.5|0
1669704300000|2022-11-29 06:45:00|6689.5|6686.5|6689.3|6686.3|6689.6|6686.6|6684.4|6681.4|0
1669704600000|2022-11-29 06:50:00|6691.8|6688.8|6682.2|6679.2|6692.6|6689.6|6682.2|6679.2|0
1669704900000|2022-11-29 06:55:00|6682.3|6679.3|6687.2|6684.2|6688.9|6685.9|6680.6|6677.6|0
1669705200000|2022-11-29 07:00:00|6687.7|6683.7|6702|6700|6705.3|6703.3|6687.7|6683.7|557
1669705500000|2022-11-29 07:05:00|6701.5|6699.5|6702|6700|6704.3|6702.3|6698.8|6696.8|335
1669705800000|2022-11-29 07:10:00|6702.3|6700.3|6707.5|6705.5|6707.5|6705.5|6700.8|6698.8|254
1669706100000|2022-11-29 07:15:00|6707.8|6705.8|6707.8|6705.8|6709.3|6707.3|6706.3|6704.3|235
1669706400000|2022-11-29 07:20:00|6707.5|6705.5|6698|6696|6707.5|6705.5|6696|6694|211
1669706700000|2022-11-29 07:25:00|6697.8|6695.8|6697.8|6695.8|6700.5|6698.5|6697.3|6695.3|127
1669707000000|2022-11-29 07:30:00|6697.5|6695.5|6692|6690|6698|6696|6691.8|6689.8|114
1669707300000|2022-11-29 07:35:00|6691.8|6689.8|6694.8|6692.8|6696.3|6694.3|6691.3|6689.3|137
1669707600000|2022-11-29 07:40:00|6694.5|6692.5|6697|6695|6697.8|6695.8|6692.3|6690.3|112
1669707900000|2022-11-29 07:45:00|6697.3|6695.3|6696.3|6694.3|6699.3|6697.3|6696.3|6694.3|169
1669708200000|2022-11-29 07:50:00|6696.5|6694.5|6696|6694|6698|6696|6693.5|6691.5|156
1669708500000|2022-11-29 07:55:00|6695.8|6693.8|6686.8|6684.8|6696|6694|6686.8|6684.8|425
1669708800000|2022-11-29 08:00:00|6686.3|6685.3|6687|6686|6696.5|6695.5|6682.8|6681.8|2476
1669709100000|2022-11-29 08:05:00|6686.8|6685.8|6683.3|6682.3|6689.3|6688.3|6679.5|6678.5|965
1669709400000|2022-11-29 08:10:00|6683.5|6682.5|6679.5|6678.5|6688.3|6687.3|6678.3|6677.3|541
1669709700000|2022-11-29 08:15:00|6679.8|6678.8|6688.8|6687.8|6690.3|6689.3|6679.3|6678.3|452
1669710000000|2022-11-29 08:20:00|6688.5|6687.5|6691.5|6690.5|6694.8|6693.8|6686.8|6685.8|490
1669710300000|2022-11-29 08:25:00|6691.3|6690.3|6686.5|6685.5|6691.8|6690.8|6680.5|6679.5|685
1669710600000|2022-11-29 08:30:00|6686.3|6685.3|6693.5|6692.5|6694|6693|6682.3|6681.3|544
1669710900000|2022-11-29 08:35:00|6693.8|6692.8|6693.5|6692.5|6695.3|6694.3|6690.3|6689.3|395
1669711200000|2022-11-29 08:40:00|6694.3|6693.3|6687.3|6686.3|6694.6|6693.6|6686.6|6685.6|593
1669711500000|2022-11-29 08:45:00|6687.6|6686.6|6689.6|6688.6|6693.1|6692.1|6687.1|6686.1|279
1669711800000|2022-11-29 08:50:00|6689.3|6688.3|6673.8|6672.8|6689.6|6688.6|6673.8|6672.8|368
1669712100000|2022-11-29 08:55:00|6674.1|6673.1|6676.3|6675.3|6678.6|6677.6|6670.6|6669.6|359
1669712400000|2022-11-29 09:00:00|6675.3|6674.3|6667.1|6666.1|6675.8|6674.8|6667.1|6666.1|541
1669712700000|2022-11-29 09:05:00|6667.3|6666.3|6660.6|6659.6|6669.6|6668.6|6659.6|6658.6|438
1669713000000|2022-11-29 09:10:00|6660.3|6659.3|6660.3|6659.3|6665.8|6664.8|6657.6|6656.6|349
1669713300000|2022-11-29 09:15:00|6660.1|6659.1|6662.8|6661.8|6665.1|6664.1|6660.1|6659.1|275
1669713600000|2022-11-29 09:20:00|6662.6|6661.6|6664.1|6663.1|6668.6|6667.6|6662.6|6661.6|235
1669713900000|2022-11-29 09:25:00|6664.6|6663.6|6665.8|6664.8|6667.1|6666.1|6663.1|6662.1|267
1669714200000|2022-11-29 09:30:00|6666.1|6665.1|6660.8|6659.8|6669.1|6668.1|6660.6|6659.6|356
1669714500000|2022-11-29 09:35:00|6660.6|6659.6|6658.1|6657.1|6664.6|6663.6|6658.1|6657.1|310
1669714800000|2022-11-29 09:40:00|6657.1|6656.1|6652.3|6651.3|6658.8|6657.8|6649.6|6648.6|1567
1669715100000|2022-11-29 09:45:00|6652.1|6651.1|6654.3|6653.3|6658.6|6657.6|6652.1|6651.1|352
1669715400000|2022-11-29 09:50:00|6654.1|6653.1|6660.8|6659.8|6661.3|6660.3|6653.6|6652.6|432
1669715700000|2022-11-29 09:55:00|6661.1|6660.1|6666.1|6665.1|6667.1|6666.1|6660.8|6659.8|335
1669716000000|2022-11-29 10:00:00|6666.3|6665.3|6666.6|6665.6|6669.3|6668.3|6664.6|6663.6|306
1669716300000|2022-11-29 10:05:00|6666.3|6665.3|6670.1|6669.1|6670.1|6669.1|6664.1|6663.1|261
1669716600000|2022-11-29 10:10:00|6670.3|6669.3|6679.1|6678.1|6681.1|6680.1|6670.1|6669.1|491
1669716900000|2022-11-29 10:15:00|6678.8|6677.8|6683.1|6682.1|6683.1|6682.1|6678.6|6677.6|279
1669717200000|2022-11-29 10:20:00|6682.8|6681.8|6682.8|6681.8|6686.1|6685.1|6681.6|6680.6|325
1669717500000|2022-11-29 10:25:00|6683.1|6682.1|6684.6|6683.6|6686.6|6685.6|6682.3|6681.3|256
1669717800000|2022-11-29 10:30:00|6684.8|6683.8|6684.1|6683.1|6688.6|6687.6|6683.1|6682.1|356
1669718100000|2022-11-29 10:35:00|6683.8|6682.8|6684.6|6683.6|6686.6|6685.6|6683.1|6682.1|171
1669718400000|2022-11-29 10:40:00|6685.3|6684.3|6684.1|6683.1|6687.1|6686.1|6683.6|6682.6|192
1669718700000|2022-11-29 10:45:00|6683.8|6682.8|6682.1|6681.1|6686.3|6685.3|6681.6|6680.6|155
1669719000000|2022-11-29 10:50:00|6682.3|6681.3|6679.1|6678.1|6683.6|6682.6|6678.1|6677.1|184
1669719300000|2022-11-29 10:55:00|6679.3|6678.3|6676.1|6675.1|6679.6|6678.6|6675.1|6674.1|124
1669719600000|2022-11-29 11:00:00|6676.6|6675.6|6674.8|6673.8|6679.8|6678.8|6674.1|6673.1|205
1669719900000|2022-11-29 11:05:00|6675.1|6674.1|6676.1|6675.1|6677.1|6676.1|6673.8|6672.8|128
1669720200000|2022-11-29 11:10:00|6676.3|6675.3|6680.1|6679.1|6680.6|6679.6|6672.6|6671.6|252
1669720500000|2022-11-29 11:15:00|6680.3|6679.3|6677.6|6676.6|6682.8|6681.8|6677.6|6676.6|225
1669720800000|2022-11-29 11:20:00|6678.1|6677.1|6683.1|6682.1|6684.1|6683.1|6678.1|6677.1|147
1669721100000|2022-11-29 11:25:00|6683.3|6682.3|6685.8|6684.8|6685.8|6684.8|6683.1|6682.1|232
1669721400000|2022-11-29 11:30:00|6685.6|6684.6|6686.3|6685.3|6688.1|6687.1|6684.6|6683.6|275
1669721700000|2022-11-29 11:35:00|6686.1|6685.1|6684.6|6683.6|6689.8|6688.8|6683.6|6682.6|227
1669722000000|2022-11-29 11:40:00|6684.3|6683.3|6682.6|6681.6|6685.1|6684.1|6681.1|6680.1|121
1669722300000|2022-11-29 11:45:00|6682.3|6681.3|6681.1|6680.1|6683.1|6682.1|6679.6|6678.6|69
1669722600000|2022-11-29 11:50:00|6680.8|6679.8|6684.6|6683.6|6685.3|6684.3|6680.8|6679.8|110
1669722900000|2022-11-29 11:55:00|6685.1|6684.1|6689.6|6688.6|6689.6|6688.6|6684.6|6683.6|228
1669723200000|2022-11-29 12:00:00|6688.3|6687.3|6684.1|6683.1|6688.3|6687.3|6683.6|6682.6|179
1669723500000|2022-11-29 12:05:00|6684.3|6683.3|6681.6|6680.6|6685.6|6684.6|6681.1|6680.1|79
1669723800000|2022-11-29 12:10:00|6681.8|6680.8|6683.3|6682.3|6685.3|6684.3|6681.8|6680.8|105
1669724100000|2022-11-29 12:15:00|6683.6|6682.6|6685.6|6684.6|6686.6|6685.6|6683.1|6682.1|92
1669724400000|2022-11-29 12:20:00|6685.8|6684.8|6690.1|6689.1|6690.6|6689.6|6685.8|6684.8|127
1669724700000|2022-11-29 12:25:00|6689.8|6688.8|6689.1|6688.1|6692.6|6691.6|6688.6|6687.6|466
1669725000000|2022-11-29 12:30:00|6688.8|6687.8|6689.1|6688.1|6691.1|6690.1|6688.3|6687.3|187
1669725300000|2022-11-29 12:35:00|6688.8|6687.8|6686.6|6685.6|6689.1|6688.1|6685.8|6684.8|172
1669725600000|2022-11-29 12:40:00|6686|6685|6681.5|6680.5|6687.5|6686.5|6681.5|6680.5|152
1669725900000|2022-11-29 12:45:00|6681.7|6680.7|6684|6683|6684|6683|6680.5|6679.5|230
1669726200000|2022-11-29 12:50:00|6683.7|6682.7|6686.5|6685.5|6686.5|6685.5|6682.7|6681.7|192
1669726500000|2022-11-29 12:55:00|6686.7|6685.7|6689.5|6688.5|6689.5|6688.5|6686.5|6685.5|137
1669726800000|2022-11-29 13:00:00|6689.7|6688.7|6683|6682|6690|6689|6682.5|6681.5|177
1669727100000|2022-11-29 13:05:00|6683.2|6682.2|6673.5|6672.5|6684|6683|6673.2|6672.2|192
1669727400000|2022-11-29 13:10:00|6673.7|6672.7|6662.2|6661.2|6675.7|6674.7|6657.5|6656.5|744
1669727700000|2022-11-29 13:15:00|6662.5|6661.5|6669|6668|6669|6668|6660|6659|346
1669728000000|2022-11-29 13:20:00|6669.2|6668.2|6676.5|6675.5|6677|6676|6669.2|6668.2|369
1669728300000|2022-11-29 13:25:00|6676.7|6675.7|6674.5|6673.5|6677.5|6676.5|6672.2|6671.2|325
1669728600000|2022-11-29 13:30:00|6674.7|6673.7|6677.5|6676.5|6679|6678|6674.5|6673.5|437
1669728900000|2022-11-29 13:35:00|6677.2|6676.2|6678.5|6677.5|6683.2|6682.2|6675.5|6674.5|306
1669729200000|2022-11-29 13:40:00|6678.2|6677.2|6674.5|6673.5|6679|6678|6670.5|6669.5|256
1669729500000|2022-11-29 13:45:00|6674.2|6673.2|6675|6674|6677.5|6676.5|6674|6673|149
1669729800000|2022-11-29 13:50:00|6674.7|6673.7|6674.2|6673.2|6676|6675|6672.5|6671.5|253
1669730100000|2022-11-29 13:55:00|6674.5|6673.5|6681|6680|6681.5|6680.5|6674|6673|310
1669730400000|2022-11-29 14:00:00|6680.7|6679.7|6682.2|6681.2|6684.7|6683.7|6679.7|6678.7|494
1669730700000|2022-11-29 14:05:00|6682|6681|6682|6681|6685.5|6684.5|6679|6678|234
1669731000000|2022-11-29 14:10:00|6681.7|6680.7|6684.5|6683.5|6687|6686|6681.5|6680.5|174
1669731300000|2022-11-29 14:15:00|6684.2|6683.2|6678.5|6677.5|6684.2|6683.2|6678|6677|262
1669731600000|2022-11-29 14:20:00|6678.2|6677.2|6682|6681|6682|6681|6675.7|6674.7|315
1669731900000|2022-11-29 14:25:00|6682.2|6681.2|6680|6679|6683.5|6682.5|6677.7|6676.7|172
1669732200000|2022-11-29 14:30:00|6680.5|6679.5|6687|6686|6688.7|6687.7|6677.2|6676.2|774
1669732500000|2022-11-29 14:35:00|6686.7|6685.7|6683.7|6682.7|6687|6686|6682.5|6681.5|655
1669732800000|2022-11-29 14:40:00|6684|6683|6678.7|6677.7|6689.7|6688.7|6675|6674|514
1669733100000|2022-11-29 14:45:00|6679|6678|6685|6684|6687.2|6686.2|6677.7|6676.7|318
1669733400000|2022-11-29 14:50:00|6685.5|6684.5|6683|6682|6685.5|6684.5|6680.5|6679.5|347
1669733700000|2022-11-29 14:55:00|6683.2|6682.2|6686.5|6685.5|6688|6687|6680.2|6679.2|240
1669734000000|2022-11-29 15:00:00|6686.2|6685.2|6683.5|6682.5|6692|6691|6682|6681|685
1669734300000|2022-11-29 15:05:00|6683.2|6682.2|6687.2|6686.2|6691.2|6690.2|6681.7|6680.7|484
1669734600000|2022-11-29 15:10:00|6687|6686|6681.4|6680.4|6688.4|6687.4|6676.6|6675.6|538
1669734900000|2022-11-29 15:15:00|6681.6|6680.6|6689.4|6688.4|6690.4|6689.4|6680.6|6679.6|507
1669735200000|2022-11-29 15:20:00|6689.6|6688.6|6689.1|6688.1|6691.6|6690.6|6687.4|6686.4|487
1669735500000|2022-11-29 15:25:00|6688.9|6687.9|6693.6|6692.6|6693.9|6692.9|6688.6|6687.6|420
1669735800000|2022-11-29 15:30:00|6693.4|6692.4|6689.9|6688.9|6694.9|6693.9|6689.4|6688.4|385
1669736100000|2022-11-29 15:35:00|6689.6|6688.6|6689.6|6688.6|6690.4|6689.4|6685.6|6684.6|267
1669736400000|2022-11-29 15:40:00|6689.9|6688.9|6686.9|6685.9|6690.4|6689.4|6685.4|6684.4|198
1669736700000|2022-11-29 15:45:00|6687.4|6686.4|6690.9|6689.9|6692.4|6691.4|6686.4|6685.4|286
1669737000000|2022-11-29 15:50:00|6691.1|6690.1|6684.9|6683.9|6691.4|6690.4|6684.9|6683.9|372
1669737300000|2022-11-29 15:55:00|6684.6|6683.6|6687.9|6686.9|6689.9|6688.9|6684.6|6683.6|406
1669737600000|2022-11-29 16:00:00|6688.1|6687.1|6678.6|6677.6|6690.9|6689.9|6677.9|6676.9|635
1669737900000|2022-11-29 16:05:00|6678.9|6677.9|6672.9|6671.9|6682.4|6681.4|6672.4|6671.4|486
1669738200000|2022-11-29 16:10:00|6672.6|6671.6|6672.4|6671.4|6676.4|6675.4|6669.4|6668.4|784
1669738500000|2022-11-29 16:15:00|6672.6|6671.6|6664.1|6663.1|6674.9|6673.9|6663.6|6662.6|2743
1669738800000|2022-11-29 16:20:00|6664.4|6663.4|6668.9|6667.9|6670.9|6669.9|6662.4|6661.4|1015
1669739100000|2022-11-29 16:25:00|6668.6|6667.6|6669.9|6668.9|6669.9|6668.9|6665.4|6664.4|1427
1669739400000|2022-11-29 16:30:00|6670.4|6668.4|6668.9|6666.9|6674.4|6672.4|6668.9|6666.9|2410
1669739700000|2022-11-29 16:35:00|6669.1|6667.1|6675.4|6673.4|6675.9|6673.9|6666.4|6664.4|1124
1669740000000|2022-11-29 16:40:00|6675.9|6673.9|6681.4|6679.4|6681.4|6679.4|6673.9|6671.9|1367
1669740300000|2022-11-29 16:45:00|6680.9|6678.9|6682.4|6680.4|6683.4|6681.4|6677.4|6675.4|244
1669740600000|2022-11-29 16:50:00|6682.6|6680.6|6683.6|6681.6|6684.6|6682.6|6677.6|6675.6|1194
1669740900000|2022-11-29 16:55:00|6683.4|6681.4|6684.4|6682.4|6686.1|6684.1|6682.9|6680.9|1239
1669741200000|2022-11-29 17:00:00|6683.9|6681.9|6681.1|6679.1|6684.4|6682.4|6679.9|6677.9|159
1669741500000|2022-11-29 17:05:00|6680.9|6678.9|6685.9|6683.9|6686.4|6684.4|6680.9|6678.9|255
1669741800000|2022-11-29 17:10:00|6686.1|6684.1|6686.9|6684.9|6688.1|6686.1|6683.9|6681.9|502
1669742100000|2022-11-29 17:15:00|6687.4|6685.4|6691.9|6689.9|6692.1|6690.1|6684.4|6682.4|168
1669742400000|2022-11-29 17:20:00|6692.1|6690.1|6686.9|6684.9|6692.1|6690.1|6686.9|6684.9|185
1669742700000|2022-11-29 17:25:00|6687.1|6685.1|6688.4|6686.4|6691.1|6689.1|6685.9|6683.9|181
1669743000000|2022-11-29 17:30:00|6688.6|6686.6|6689.4|6687.4|6691.6|6689.6|6688.6|6686.6|88
1669743300000|2022-11-29 17:35:00|6689.6|6687.6|6693.4|6691.4|6696.4|6694.4|6687.4|6685.4|136
1669743600000|2022-11-29 17:40:00|6693.6|6691.6|6696.4|6694.4|6698.1|6696.1|6693.1|6691.1|75
1669743900000|2022-11-29 17:45:00|6696.6|6694.6|6695.1|6693.1|6697.4|6695.4|6693.9|6691.9|58
1669744200000|2022-11-29 17:50:00|6695.4|6693.4|6695.4|6693.4|6698.4|6696.4|6695.1|6693.1|59
1669744500000|2022-11-29 17:55:00|6695.6|6693.6|6697.6|6695.6|6698.9|6696.9|6695.1|6693.1|91
1669744800000|2022-11-29 18:00:00|6697.4|6695.4|6696.1|6694.1|6699.1|6697.1|6694.1|6692.1|78
1669745100000|2022-11-29 18:05:00|6696.4|6694.4|6693.9|6691.9|6698.1|6696.1|6693.6|6691.6|30
1669745400000|2022-11-29 18:10:00|6694.1|6692.1|6698.4|6696.4|6698.6|6696.6|6692.4|6690.4|58
1669745700000|2022-11-29 18:15:00|6698.1|6696.1|6693.9|6691.9|6698.9|6696.9|6692.1|6690.1|59
1669746000000|2022-11-29 18:20:00|6694.1|6692.1|6694.6|6692.6|6695.4|6693.4|6692.1|6690.1|27
1669746300000|2022-11-29 18:25:00|6694.4|6692.4|6690.9|6688.9|6694.4|6692.4|6690.6|6688.6|37
1669746600000|2022-11-29 18:30:00|6691.1|6689.1|6693.6|6691.6|6694.4|6692.4|6690.1|6688.1|25
1669746900000|2022-11-29 18:35:00|6693.4|6691.4|6697.4|6695.4|6698.9|6696.9|6693.1|6691.1|81
1669747200000|2022-11-29 18:40:00|6697.1|6695.1|6697.9|6695.9|6698.4|6696.4|6696.6|6694.6|24
1669747500000|2022-11-29 18:45:00|6697.6|6695.6|6697.6|6695.6|6699.6|6697.6|6697.6|6695.6|68
1669747800000|2022-11-29 18:50:00|6697.4|6695.4|6698.1|6696.1|6698.4|6696.4|6694.9|6692.9|46
1669748100000|2022-11-29 18:55:00|6698.4|6696.4|6700.6|6698.6|6701.1|6699.1|6697.9|6695.9|46
1669748400000|2022-11-29 19:00:00|6700.9|6698.9|6704.1|6702.1|6706.9|6704.9|6699.9|6697.9|182
1669748700000|2022-11-29 19:05:00|6704.4|6702.4|6703.6|6701.6|6705.4|6703.4|6702.4|6700.4|45
1669749000000|2022-11-29 19:10:00|6703.9|6701.9|6702.1|6700.1|6704.6|6702.6|6701.9|6699.9|81
1669749300000|2022-11-29 19:15:00|6702.4|6700.4|6702.1|6700.1|6703.9|6701.9|6701.9|6699.9|28
1669749600000|2022-11-29 19:20:00|6701.9|6699.9|6696.9|6694.9|6703.1|6701.1|6696.9|6694.9|30
1669749900000|2022-11-29 19:25:00|6697.1|6695.1|6694.4|6692.4|6697.9|6695.9|6693.6|6691.6|19
1669750200000|2022-11-29 19:30:00|6694.6|6692.6|6695.1|6693.1|6696.6|6694.6|6691.6|6689.6|38
1669750500000|2022-11-29 19:35:00|6694.9|6692.9|6694.1|6692.1|6696.6|6694.6|6691.1|6689.1|51
1669750800000|2022-11-29 19:40:00|6694.4|6692.4|6692.4|6690.4|6695.1|6693.1|6690.6|6688.6|37
1669751100000|2022-11-29 19:45:00|6692.1|6690.1|6693.1|6691.1|6693.6|6691.6|6691.1|6689.1|27
1669751400000|2022-11-29 19:50:00|6693.4|6691.4|6694.9|6692.9|6697.1|6695.1|6692.9|6690.9|87
1669751700000|2022-11-29 19:55:00|6695.1|6693.1|6698.6|6696.6|6698.9|6696.9|6694.6|6692.6|37
1669752000000|2022-11-29 20:00:00|6698.4|6696.4|6695.1|6693.1|6699.9|6697.9|6694.9|6692.9|55
1669752300000|2022-11-29 20:05:00|6695.4|6693.4|6700.1|6698.1|6700.4|6698.4|6695.1|6693.1|37
1669752600000|2022-11-29 20:10:00|6699.9|6697.9|6699.6|6697.6|6700.4|6698.4|6697.9|6695.9|49
1669752900000|2022-11-29 20:15:00|6699.9|6697.9|6699.4|6697.4|6700.9|6698.9|6698.9|6696.9|43
1669753200000|2022-11-29 20:20:00|6699.6|6697.6|6697.1|6695.1|6702.9|6700.9|6696.1|6694.1|59
1669753500000|2022-11-29 20:25:00|6697.4|6695.4|6699.6|6697.6|6700.9|6698.9|6696.1|6694.1|16
1669753800000|2022-11-29 20:30:00|6699.1|6697.1|6702.1|6700.1|6703.6|6701.6|6697.9|6695.9|70
1669754100000|2022-11-29 20:35:00|6702.4|6700.4|6698.1|6696.1|6703.4|6701.4|6697.1|6695.1|55
1669754400000|2022-11-29 20:40:00|6698.4|6696.4|6698.1|6696.1|6701.4|6699.4|6697.9|6695.9|21
1669754700000|2022-11-29 20:45:00|6697.9|6695.9|6699.1|6697.1|6699.6|6697.6|6694.9|6692.9|59
1669755000000|2022-11-29 20:50:00|6699.4|6697.4|6696.4|6694.4|6700.6|6698.6|6695.4|6693.4|115
1669755300000|2022-11-29 20:55:00|6696.1|6694.1|6697.1|6695.1|6700.9|6698.9|6696.1|6694.1|197
1669755600000|2022-11-29 21:00:00|6696.9|6692.9|6698.2|6694.2|6698.7|6694.7|6695.8|6691.8|0
1669755900000|2022-11-29 21:05:00|6698.4|6694.4|6693.4|6689.4|6698.7|6694.7|6693|6689|0
1669756200000|2022-11-29 21:10:00|6693.7|6689.7|6692.6|6688.6|6695.1|6691.1|6692.6|6688.6|0
1669756500000|2022-11-29 21:15:00|6693.1|6689.1|6695.1|6691.1|6695.5|6691.5|6693.1|6689.1|0
1669756800000|2022-11-29 21:20:00|6695.2|6691.2|6694.8|6690.8|6695.5|6691.5|6694.8|6690.8|0
1669757100000|2022-11-29 21:25:00|6695.1|6691.1|6695.5|6691.5|6695.5|6691.5|6694.8|6690.8|0
1669757400000|2022-11-29 21:30:00|6695.6|6691.6|6697.3|6693.3|6697.3|6693.3|6695.6|6691.6|0
1669757700000|2022-11-29 21:35:00|6697.5|6693.5|6698.4|6694.4|6698.7|6694.7|6697.5|6693.5|0
1669758000000|2022-11-29 21:40:00|6698.7|6694.7|6699.6|6695.6|6699.9|6695.9|6698.4|6694.4|0
1669758300000|2022-11-29 21:45:00|6699.5|6695.5|6699.5|6695.5|6699.6|6695.6|6699.2|6695.2|0
1669758600000|2022-11-29 21:50:00|6699.3|6695.3|6699.2|6695.2|6699.3|6695.3|6698.7|6694.7|0
1669758900000|2022-11-29 21:55:00|6699.5|6695.5|6699|6695|6700|6696|6698.5|6694.5|0
1669759200000|2022-11-29 22:00:00|6698.8|6694.8|6698.8|6694.8|6699.7|6695.7|6698.3|6694.3|0
1669759500000|2022-11-29 22:05:00|6698.6|6694.6|6697.8|6693.8|6698.6|6694.6|6697.6|6693.6|0
1669759800000|2022-11-29 22:10:00|6698|6694|6698.3|6694.3|6699.1|6695.1|6698|6694|0
1669760100000|2022-11-29 22:15:00|6698.5|6694.5|6698.5|6694.5|6698.8|6694.8|6698.3|6694.3|0
1669760400000|2022-11-29 22:20:00|6698.8|6694.8|6698.5|6694.5|6698.8|6694.8|6698.5|6694.5|0
1669760700000|2022-11-29 22:25:00|6698.6|6694.6|6699.2|6695.2|6699.7|6695.7|6698.5|6694.5|0
1669761000000|2022-11-29 22:30:00|6699.1|6695.1|6698.5|6694.5|6699.2|6695.2|6698.5|6694.5|0
1669761300000|2022-11-29 22:35:00|6698.8|6694.8|6698.8|6694.8|6699|6695|6698.3|6694.3|0
1669761600000|2022-11-29 22:40:00|6698.6|6694.6|6698.1|6694.1|6698.6|6694.6|6698.1|6694.1|0
1669762500000|2022-11-29 22:55:00|6698.5|6694.5|6698.3|6694.3|6698.5|6694.5|6698.3|6694.3|0
1669762800000|2022-11-29 23:00:00|6697.9|6693.9|6697.4|6693.4|6698.9|6694.9|6696.3|6692.3|0
1669763100000|2022-11-29 23:05:00|6697.7|6693.7|6697.1|6693.1|6697.7|6693.7|6695.7|6691.7|0
1669763400000|2022-11-29 23:10:00|6697.2|6693.2|6695.4|6691.4|6697.4|6693.4|6694.5|6690.5|0
1669763700000|2022-11-29 23:15:00|6695.7|6691.7|6694.2|6690.2|6696.1|6692.1|6693.2|6689.2|0
1669764000000|2022-11-29 23:20:00|6694.3|6690.3|6693.8|6689.8|6694.5|6690.5|6693.8|6689.8|0
1669764300000|2022-11-29 23:25:00|6694.2|6690.2|6693.2|6689.2|6694.2|6690.2|6692.5|6688.5|0
1669764600000|2022-11-29 23:30:00|6693.3|6689.3|6691.7|6687.7|6693.5|6689.5|6691.6|6687.6|0
1669764900000|2022-11-29 23:35:00|6691.8|6687.8|6692.5|6688.5|6693.9|6689.9|6691.3|6687.3|0
1669765200000|2022-11-29 23:40:00|6692|6688|6692|6688|6692.5|6688.5|6691.7|6687.7|0
1669765500000|2022-11-29 23:45:00|6692.2|6688.2|6692.8|6688.8|6693.5|6689.5|6692|6688|0
1669765800000|2022-11-29 23:50:00|6692.5|6688.5|6691|6687|6693.2|6689.2|6690.6|6686.6|0
1669766100000|2022-11-29 23:55:00|6691.3|6687.3|6692.5|6688.5|6692.5|6688.5|6690|6686|0
1669766400000|2022-11-30 00:00:00|6692.9|6688.9|6693.5|6689.5|6694.6|6690.6|6691.7|6687.7|0
1669766700000|2022-11-30 00:05:00|6693.2|6689.2|6693.2|6689.2|6693.9|6689.9|6693|6689|0
1669767000000|2022-11-30 00:10:00|6693.5|6689.5|6693.5|6689.5|6694.2|6690.2|6693.2|6689.2|0
1669767300000|2022-11-30 00:15:00|6693.2|6689.2|6686.2|6683.2|6693.2|6689.2|6682.9|6679.9|0
1669767600000|2022-11-30 00:20:00|6684.6|6681.6|6685.4|6682.4|6687.9|6684.9|6684.5|6681.5|0
1669767900000|2022-11-30 00:25:00|6687|6684|6683.7|6680.7|6687.1|6684.1|6683.7|6680.7|0
1669768200000|2022-11-30 00:30:00|6683.8|6680.8|6689.9|6686.9|6690.4|6687.4|6683.7|6680.7|0
1669768500000|2022-11-30 00:35:00|6691.5|6688.5|6691.5|6688.5|6691.6|6688.6|6689.9|6686.9|0
1669768800000|2022-11-30 00:40:00|6691.6|6688.6|6693.2|6690.2|6693.3|6690.3|6691.5|6688.5|0
1669769100000|2022-11-30 00:45:00|6693.3|6690.3|6694.8|6691.8|6696.6|6693.6|6693.3|6690.3|0
1669769400000|2022-11-30 00:50:00|6694.9|6691.9|6696.5|6693.5|6696.5|6693.5|6694.9|6691.9|0
1669769700000|2022-11-30 00:55:00|6696.4|6693.4|6694.9|6691.9|6696.5|6693.5|6693.2|6690.2|0
1669770000000|2022-11-30 01:00:00|6695.7|6692.7|6696.5|6693.5|6699|6696|6694.9|6691.9|0
1669770300000|2022-11-30 01:05:00|6698.1|6695.1|6693.1|6690.1|6698.2|6695.2|6693.1|6690.1|0
1669770600000|2022-11-30 01:10:00|6691.4|6688.4|6695.4|6692.4|6695.4|6692.4|6691.4|6688.4|0
1669770900000|2022-11-30 01:15:00|6693.8|6690.8|6692.1|6689.1|6693.8|6690.8|6692|6689|0
1669771200000|2022-11-30 01:20:00|6690.4|6687.4|6695.4|6692.4|6695.4|6692.4|6690.4|6687.4|0
1669771500000|2022-11-30 01:25:00|6693.8|6690.8|6695.3|6692.3|6695.4|6692.4|6693.7|6690.7|0
1669771800000|2022-11-30 01:30:00|6693.7|6690.7|6697|6694|6697|6694|6692|6689|0
1669772100000|2022-11-30 01:35:00|6697.1|6694.1|6698.7|6695.7|6698.7|6695.7|6695.4|6692.4|0
1669772400000|2022-11-30 01:40:00|6699.5|6696.5|6701|6698|6702.7|6699.7|6698.7|6695.7|0
1669772700000|2022-11-30 01:45:00|6701.1|6698.1|6701.9|6698.9|6701.9|6698.9|6698.5|6695.5|0
1669773000000|2022-11-30 01:50:00|6701.8|6698.8|6701.8|6698.8|6701.9|6698.9|6701.8|6698.8|0
1669773300000|2022-11-30 01:55:00|6700.1|6697.1|6701.7|6698.7|6701.8|6698.8|6700.1|6697.1|0
1669773600000|2022-11-30 02:00:00|6701.8|6698.8|6700.1|6697.1|6701.8|6698.8|6698.4|6695.4|0
1669774200000|2022-11-30 02:10:00|6700|6697|6700|6697|6700.1|6697.1|6698.4|6695.4|0
1669774500000|2022-11-30 02:15:00|6698.4|6695.4|6698.4|6695.4|6700.1|6697.1|6698.4|6695.4|0
1669774800000|2022-11-30 02:20:00|6699.2|6696.2|6700.1|6697.1|6700.1|6697.1|6699.2|6696.2|0
1669775100000|2022-11-30 02:25:00|6700|6697|6700|6697|6700|6697|6700|6697|0
1669775400000|2022-11-30 02:30:00|6699.9|6696.9|6700|6697|6701.6|6698.6|6698.3|6695.3|0
1669775700000|2022-11-30 02:35:00|6698.3|6695.3|6698.3|6695.3|6698.3|6695.3|6698.3|6695.3|0
1669776000000|2022-11-30 02:40:00|6696.6|6693.6|6699.9|6696.9|6700|6697|6696.6|6693.6|0
1669776300000|2022-11-30 02:45:00|6700|6697|6699.9|6696.9|6700|6697|6698.3|6695.3|0
1669776600000|2022-11-30 02:50:00|6700|6697|6701.6|6698.6|6701.6|6698.6|6699.9|6696.9|0
1669776900000|2022-11-30 02:55:00|6699.9|6696.9|6701.6|6698.6|6701.6|6698.6|6699.9|6696.9|0
1669777200000|2022-11-30 03:00:00|6703.3|6700.3|6701.6|6698.6|6703.3|6700.3|6701.6|6698.6|0
1669777500000|2022-11-30 03:05:00|6700.8|6697.8|6699.9|6696.9|6701.6|6698.6|6699.9|6696.9|0
1669777800000|2022-11-30 03:10:00|6700|6697|6699.9|6696.9|6700|6697|6699.9|6696.9|0
1669778100000|2022-11-30 03:15:00|6698.3|6695.3|6698.3|6695.3|6698.3|6695.3|6696.6|6693.6|0
1669778400000|2022-11-30 03:20:00|6696.6|6693.6|6698.3|6695.3|6698.3|6695.3|6696.6|6693.6|0
1669778700000|2022-11-30 03:25:00|6699.1|6696.1|6696.6|6693.6|6699.9|6696.9|6696.6|6693.6|0
1669779000000|2022-11-30 03:30:00|6697.4|6694.4|6699.9|6696.9|6699.9|6696.9|6696.6|6693.6|0
1669779300000|2022-11-30 03:35:00|6700|6697|6699.9|6696.9|6700.8|6697.8|6699.9|6696.9|0
1669779600000|2022-11-30 03:40:00|6700|6697|6699.1|6696.1|6700|6697|6698.3|6695.3|0
1669779900000|2022-11-30 03:45:00|6699.9|6696.9|6698.3|6695.3|6700|6697|6698.3|6695.3|0
1669780200000|2022-11-30 03:50:00|6699.9|6696.9|6700|6697|6700.8|6697.8|6699.9|6696.9|0
1669780500000|2022-11-30 03:55:00|6701.6|6698.6|6700|6697|6701.6|6698.6|6700|6697|0
1669780800000|2022-11-30 04:00:00|6701.6|6698.6|6701.7|6698.7|6701.7|6698.7|6700|6697|0
1669781100000|2022-11-30 04:05:00|6703.3|6700.3|6701.6|6698.6|6703.3|6700.3|6701.6|6698.6|0
1669781400000|2022-11-30 04:10:00|6702.5|6699.5|6705|6702|6705|6702|6701.6|6698.6|0
1669781700000|2022-11-30 04:15:00|6704.9|6701.9|6706.6|6703.6|6706.6|6703.6|6704.9|6701.9|0
1669782000000|2022-11-30 04:20:00|6706.5|6703.5|6706.6|6703.6|6706.6|6703.6|6706.5|6703.5|0
1669782300000|2022-11-30 04:25:00|6706.5|6703.5|6706.5|6703.5|6706.6|6703.6|6706.5|6703.5|0
1669782600000|2022-11-30 04:30:00|6705.7|6702.7|6704.9|6701.9|6705.7|6702.7|6704.8|6701.8|0
1669782900000|2022-11-30 04:35:00|6704.8|6701.8|6704.9|6701.9|6706.5|6703.5|6704.8|6701.8|0
1669783200000|2022-11-30 04:40:00|6704.8|6701.8|6703.2|6700.2|6704.8|6701.8|6703.2|6700.2|0
1669783800000|2022-11-30 04:50:00|6701.5|6698.5|6703.3|6700.3|6703.3|6700.3|6701.5|6698.5|0
1669784400000|2022-11-30 05:00:00|6701.6|6698.6|6701.4|6698.4|6703.3|6700.3|6701.4|6698.4|0
1669784700000|2022-11-30 05:05:00|6701.5|6698.5|6703.2|6700.2|6704.8|6701.8|6701.5|6698.5|0
1669785000000|2022-11-30 05:10:00|6704|6701|6704.8|6701.8|6704.8|6701.8|6703.2|6700.2|0
1669785300000|2022-11-30 05:15:00|6706.5|6703.5|6706.5|6703.5|6706.5|6703.5|6706.5|6703.5|0
1669785600000|2022-11-30 05:20:00|6705.7|6702.7|6704.9|6701.9|6706.5|6703.5|6704.8|6701.8|0
1669785900000|2022-11-30 05:25:00|6704.8|6701.8|6704.9|6701.9|6706.6|6703.6|6704.8|6701.8|0
1669786200000|2022-11-30 05:30:00|6705|6702|6703.4|6700.4|6705|6702|6703.2|6700.2|0
1669786500000|2022-11-30 05:35:00|6703.3|6700.3|6701.6|6698.6|6703.4|6700.4|6701.6|6698.6|0
1669786800000|2022-11-30 05:40:00|6701.7|6698.7|6701.6|6698.6|6703.3|6700.3|6701.6|6698.6|0
1669787100000|2022-11-30 05:45:00|6701.7|6698.7|6701.6|6698.6|6701.7|6698.7|6701.6|6698.6|0
1669787400000|2022-11-30 05:50:00|6701.7|6698.7|6703.3|6700.3|6705|6702|6701.6|6698.6|0
1669787700000|2022-11-30 05:55:00|6704.9|6701.9|6699.9|6696.9|6704.9|6701.9|6699.9|6696.9|0
1669788000000|2022-11-30 06:00:00|6700|6697|6699.9|6696.9|6701.6|6698.6|6699.9|6696.9|0
1669788300000|2022-11-30 06:05:00|6701.6|6698.6|6701.6|6698.6|6703.3|6700.3|6701.6|6698.6|0
1669788600000|2022-11-30 06:10:00|6703.3|6700.3|6706.5|6703.5|6706.6|6703.6|6703.2|6700.2|0
1669788900000|2022-11-30 06:15:00|6706.6|6703.6|6705.4|6702.4|6706.6|6703.6|6704.5|6701.5|0
1669789200000|2022-11-30 06:20:00|6706.3|6703.3|6706.5|6703.5|6708.2|6705.2|6704.6|6701.6|0
1669789500000|2022-11-30 06:25:00|6706.4|6703.4|6703.1|6700.1|6706.5|6703.5|6703.1|6700.1|0
1669789800000|2022-11-30 06:30:00|6704.8|6701.8|6704.8|6701.8|6704.8|6701.8|6704.7|6701.7|0
1669790100000|2022-11-30 06:35:00|6703.1|6700.1|6703.1|6700.1|6703.1|6700.1|6703.1|6700.1|0
1669790400000|2022-11-30 06:40:00|6703|6700|6700|6697|6703|6700|6699.2|6696.2|0
1669790700000|2022-11-30 06:45:00|6700.1|6697.1|6699.4|6696.4|6700.9|6697.9|6699.2|6696.2|0
1669791000000|2022-11-30 06:50:00|6701|6698|6700.2|6697.2|6701|6698|6699.4|6696.4|0
1669791300000|2022-11-30 06:55:00|6699.4|6696.4|6699.4|6696.4|6699.4|6696.4|6697.8|6694.8|0
1669791600000|2022-11-30 07:00:00|6697.8|6694.8|6705.9|6703.9|6707.1|6705.1|6697.8|6694.3|254
1669791900000|2022-11-30 07:05:00|6706.1|6704.1|6705.1|6703.1|6707.4|6705.4|6704.6|6702.6|114
1669792200000|2022-11-30 07:10:00|6705.6|6703.6|6707.1|6705.1|6707.9|6705.9|6703.9|6701.9|154
1669792500000|2022-11-30 07:15:00|6707.4|6705.4|6699.6|6697.6|6708.6|6706.6|6699.4|6697.4|175
1669792800000|2022-11-30 07:20:00|6699.9|6697.9|6703.6|6701.6|6703.6|6701.6|6699.6|6697.6|198
1669793100000|2022-11-30 07:25:00|6703.4|6701.4|6705.6|6703.6|6707.6|6705.6|6703.4|6701.4|140
1669793400000|2022-11-30 07:30:00|6705.9|6703.9|6707.6|6705.6|6708.9|6706.9|6705.4|6703.4|93
1669793700000|2022-11-30 07:35:00|6707.4|6705.4|6708.1|6706.1|6709.9|6707.9|6707.4|6705.4|178
1669794000000|2022-11-30 07:40:00|6707.9|6705.9|6706.1|6704.1|6707.9|6705.9|6704.6|6702.6|90
1669794300000|2022-11-30 07:45:00|6706.4|6704.4|6703.4|6701.4|6706.4|6704.4|6701.6|6699.6|101
1669794600000|2022-11-30 07:50:00|6703.1|6701.1|6709.1|6707.1|6710.1|6708.1|6702.6|6700.6|49
1669794900000|2022-11-30 07:55:00|6709.4|6707.4|6704.4|6702.4|6709.6|6707.6|6704.4|6702.4|209
1669795200000|2022-11-30 08:00:00|6703.9|6702.9|6702.6|6701.6|6715.1|6714.1|6698.9|6697.9|1929
1669795500000|2022-11-30 08:05:00|6702.9|6701.9|6706.4|6705.4|6712.4|6711.4|6702.4|6701.4|837
1669795800000|2022-11-30 08:10:00|6705.9|6704.9|6704.9|6703.9|6706.9|6705.9|6698.1|6697.1|761
1669796100000|2022-11-30 08:15:00|6705.1|6704.1|6697.9|6696.9|6713.9|6712.9|6697.9|6696.9|649
1669796400000|2022-11-30 08:20:00|6698.1|6697.1|6690.1|6689.1|6698.6|6697.6|6688.4|6687.4|614
1669796700000|2022-11-30 08:25:00|6690.4|6689.4|6694.1|6693.1|6695.6|6694.6|6687.1|6686.1|451
1669797000000|2022-11-30 08:30:00|6693.9|6692.9|6696.1|6695.1|6699.6|6698.6|6690.4|6689.4|432
1669797300000|2022-11-30 08:35:00|6696.4|6695.4|6687.9|6686.9|6697.1|6696.1|6687.9|6686.9|343
1669797600000|2022-11-30 08:40:00|6688.3|6687.3|6685.3|6684.3|6688.3|6687.3|6678.3|6677.3|561
1669797900000|2022-11-30 08:45:00|6685.8|6684.8|6686.5|6685.5|6693.8|6692.8|6684|6683|303
1669798200000|2022-11-30 08:50:00|6686.8|6685.8|6688|6687|6689.3|6688.3|6682.8|6681.8|223
1669798500000|2022-11-30 08:55:00|6688.3|6687.3|6694.5|6693.5|6695.5|6694.5|6686.5|6685.5|268
1669798800000|2022-11-30 09:00:00|6694.8|6693.8|6703|6702|6705.8|6704.8|6694.8|6693.8|550
1669799100000|2022-11-30 09:05:00|6702.8|6701.8|6709.3|6708.3|6710.3|6709.3|6702.8|6701.8|622
1669799400000|2022-11-30 09:10:00|6709.5|6708.5|6718|6717|6720.5|6719.5|6708.3|6707.3|778
1669799700000|2022-11-30 09:15:00|6717.8|6716.8|6723.3|6722.3|6724.5|6723.5|6716.8|6715.8|783
1669800000000|2022-11-30 09:20:00|6723|6722|6730.8|6729.8|6730.8|6729.8|6722.8|6721.8|548
1669800300000|2022-11-30 09:25:00|6730.3|6729.3|6735.5|6734.5|6736.3|6735.3|6729.3|6728.3|769
1669800600000|2022-11-30 09:30:00|6735.8|6734.8|6732.8|6731.8|6736.5|6735.5|6732|6731|685
1669800900000|2022-11-30 09:35:00|6732.5|6731.5|6723.8|6722.8|6733.3|6732.3|6722.8|6721.8|408
1669801200000|2022-11-30 09:40:00|6723|6722|6703.8|6702.8|6723.8|6722.8|6697.3|6696.3|1173
1669801500000|2022-11-30 09:45:00|6703.5|6702.5|6707|6706|6709|6708|6699.3|6698.3|544
1669801800000|2022-11-30 09:50:00|6707.3|6706.3|6712|6711|6712.3|6711.3|6704.8|6703.8|319
1669802100000|2022-11-30 09:55:00|6711.8|6710.8|6711.5|6710.5|6713.8|6712.8|6709.3|6708.3|340
1669802400000|2022-11-30 10:00:00|6711.8|6710.8|6705.5|6704.5|6713.8|6712.8|6703.8|6702.8|280
1669802700000|2022-11-30 10:05:00|6705.8|6704.8|6704.3|6703.3|6709|6708|6703|6702|274
1669803000000|2022-11-30 10:10:00|6704|6703|6706.5|6705.5|6708.8|6707.8|6703.8|6702.8|192
1669803300000|2022-11-30 10:15:00|6706.3|6705.3|6707.5|6706.5|6709.3|6708.3|6704.5|6703.5|180
1669803600000|2022-11-30 10:20:00|6707.3|6706.3|6709.8|6708.8|6712.3|6711.3|6705.8|6704.8|302
1669803900000|2022-11-30 10:25:00|6709.3|6708.3|6713.3|6712.3|6713.8|6712.8|6706|6705|350
1669804200000|2022-11-30 10:30:00|6713.8|6712.8|6717|6716|6718|6717|6711.5|6710.5|230
1669804500000|2022-11-30 10:35:00|6716.8|6715.8|6715.5|6714.5|6717|6716|6711.5|6710.5|129
1669804800000|2022-11-30 10:40:00|6715.8|6714.8|6718.8|6717.8|6719.5|6718.5|6715.5|6714.5|209
1669805100000|2022-11-30 10:45:00|6718.5|6717.5|6717.3|6716.3|6719|6718|6714.3|6713.3|174
1669805400000|2022-11-30 10:50:00|6716.5|6715.5|6703.5|6702.5|6716.8|6715.8|6703.5|6702.5|327
1669805700000|2022-11-30 10:55:00|6703.3|6702.3|6708.3|6707.3|6711.5|6710.5|6703.3|6702.3|2206
1669806000000|2022-11-30 11:00:00|6708.5|6707.5|6707.8|6706.8|6714.3|6713.3|6707.8|6706.8|206
1669806300000|2022-11-30 11:05:00|6707.5|6706.5|6702.8|6701.8|6709.3|6708.3|6702.3|6701.3|223
1669806600000|2022-11-30 11:10:00|6702.5|6701.5|6704|6703|6704.8|6703.8|6700|6699|169
1669806900000|2022-11-30 11:15:00|6704.3|6703.3|6707.3|6706.3|6708|6707|6703|6702|186
1669807200000|2022-11-30 11:20:00|6707.5|6706.5|6706.3|6705.3|6709.5|6708.5|6705.5|6704.5|188
1669807500000|2022-11-30 11:25:00|6706.5|6705.5|6702.8|6701.8|6707|6706|6702.8|6701.8|113
1669807800000|2022-11-30 11:30:00|6703|6702|6703.8|6702.8|6705|6704|6701.3|6700.3|136
1669808100000|2022-11-30 11:35:00|6704|6703|6707.8|6706.8|6708.5|6707.5|6704|6703|114
1669808400000|2022-11-30 11:40:00|6708|6707|6708.8|6707.8|6709|6708|6705.8|6704.8|73
1669808700000|2022-11-30 11:45:00|6709|6708|6711|6710|6711.8|6710.8|6708|6707|125
1669809000000|2022-11-30 11:50:00|6710.8|6709.8|6712.3|6711.3|6712.5|6711.5|6710|6709|2240
1669809300000|2022-11-30 11:55:00|6712|6711|6718|6717|6719.3|6718.3|6712|6711|383
1669809600000|2022-11-30 12:00:00|6717.8|6716.8|6716.3|6715.3|6718.3|6717.3|6715.3|6714.3|159
1669809900000|2022-11-30 12:05:00|6716.5|6715.5|6715.3|6714.3|6717|6716|6713.3|6712.3|159
1669810200000|2022-11-30 12:10:00|6715.5|6714.5|6720.3|6719.3|6721|6720|6715.3|6714.3|141
1669810500000|2022-11-30 12:15:00|6720|6719|6718.8|6717.8|6720.3|6719.3|6717.5|6716.5|97
1669810800000|2022-11-30 12:20:00|6718.3|6717.3|6718.5|6717.5|6719.8|6718.8|6717.8|6716.8|94
1669811100000|2022-11-30 12:25:00|6718.3|6717.3|6724.3|6723.3|6724.8|6723.8|6716.3|6715.3|158
1669811400000|2022-11-30 12:30:00|6724|6723|6723.5|6722.5|6725.8|6724.8|6723.3|6722.3|212
1669811700000|2022-11-30 12:35:00|6723.8|6722.8|6729|6728|6731.5|6730.5|6722.8|6721.8|372
1669812000000|2022-11-30 12:40:00|6728.8|6727.8|6726|6725|6729|6728|6724.8|6723.8|170
1669812300000|2022-11-30 12:45:00|6726.3|6725.3|6727.3|6726.3|6729.3|6728.3|6725.8|6724.8|162
1669812600000|2022-11-30 12:50:00|6727|6726|6729.5|6728.5|6731.3|6730.3|6727|6726|207
1669812900000|2022-11-30 12:55:00|6729.3|6728.3|6727.5|6726.5|6730.5|6729.5|6726.8|6725.8|110
1669813200000|2022-11-30 13:00:00|6727.8|6726.8|6720.5|6719.5|6728|6727|6720.3|6719.3|267
1669813500000|2022-11-30 13:05:00|6720.3|6719.3|6720.3|6719.3|6728|6727|6719.8|6718.8|459
1669813800000|2022-11-30 13:10:00|6720|6719|6720.8|6719.8|6721.8|6720.8|6718|6717|106
1669814100000|2022-11-30 13:15:00|6721|6720|6723.3|6722.3|6728|6727|6720.5|6719.5|394
1669814400000|2022-11-30 13:20:00|6723.8|6722.8|6719.8|6718.8|6726.5|6725.5|6719.3|6718.3|178
1669814700000|2022-11-30 13:25:00|6719.5|6718.5|6722.3|6721.3|6723.5|6722.5|6718.5|6717.5|161
1669815000000|2022-11-30 13:30:00|6722.5|6721.5|6709.8|6708.8|6723.5|6722.5|6707.5|6706.5|742
1669815300000|2022-11-30 13:35:00|6710|6709|6718|6717|6718|6717|6708.3|6707.3|355
1669815600000|2022-11-30 13:40:00|6717.8|6716.8|6719|6718|6724.3|6723.3|6716.8|6715.8|286
1669815900000|2022-11-30 13:45:00|6719.3|6718.3|6720|6719|6722.3|6721.3|6717.3|6716.3|290
1669816200000|2022-11-30 13:50:00|6720.3|6719.3|6727.8|6726.8|6729.3|6728.3|6720|6719|305
1669816500000|2022-11-30 13:55:00|6728|6727|6720.5|6719.5|6728.5|6727.5|6718.3|6717.3|252
1669816800000|2022-11-30 14:00:00|6721|6720|6721|6720|6721.5|6720.5|6717.8|6716.8|161
1669817100000|2022-11-30 14:05:00|6720.8|6719.8|6727.5|6726.5|6727.8|6726.8|6720|6719|259
1669817400000|2022-11-30 14:10:00|6727.8|6726.8|6725.3|6724.3|6729.3|6728.3|6725.3|6724.3|194
1669817700000|2022-11-30 14:15:00|6725.8|6724.8|6728.8|6727.8|6729.8|6728.8|6725.8|6724.8|209
1669818000000|2022-11-30 14:20:00|6728.5|6727.5|6724.8|6723.8|6729.8|6728.8|6724.8|6723.8|122
1669818300000|2022-11-30 14:25:00|6724.5|6723.5|6726|6725|6726.5|6725.5|6722.5|6721.5|221
1669818600000|2022-11-30 14:30:00|6727.3|6726.3|6723.3|6722.3|6727.3|6726.3|6719.8|6718.8|668
1669818900000|2022-11-30 14:35:00|6723.5|6722.5|6717|6716|6724.3|6723.3|6715.8|6714.8|557
1669819200000|2022-11-30 14:40:00|6716.8|6715.8|6727.5|6726.5|6728.5|6727.5|6716.5|6715.5|738
1669819500000|2022-11-30 14:45:00|6727.8|6726.8|6716.8|6715.8|6729.8|6728.8|6716.8|6715.8|593
1669819800000|2022-11-30 14:50:00|6717|6716|6713.8|6712.8|6720|6719|6712.5|6711.5|506
1669820100000|2022-11-30 14:55:00|6714|6713|6726.5|6725.5|6729|6728|6713|6712|525
1669820400000|2022-11-30 15:00:00|6727|6726|6722|6721|6727|6726|6712.8|6711.8|582
1669820700000|2022-11-30 15:05:00|6722.3|6721.3|6720.8|6719.8|6723.8|6722.8|6719|6718|347
1669821000000|2022-11-30 15:10:00|6721|6720|6717.7|6716.7|6722|6721|6715|6714|441
1669821300000|2022-11-30 15:15:00|6717.5|6716.5|6711.7|6710.7|6719.5|6718.5|6711.5|6710.5|378
1669821600000|2022-11-30 15:20:00|6711.5|6710.5|6707.5|6706.5|6713.2|6712.2|6706.5|6705.5|587
1669821900000|2022-11-30 15:25:00|6707.7|6706.7|6707.5|6706.5|6710.5|6709.5|6705|6704|507
1669822200000|2022-11-30 15:30:00|6708.2|6707.2|6710.5|6709.5|6710.5|6709.5|6705.7|6704.7|441
1669822500000|2022-11-30 15:35:00|6710.2|6709.2|6715|6714|6715|6714|6709.7|6708.7|447
1669822800000|2022-11-30 15:40:00|6714.7|6713.7|6718.5|6717.5|6720|6719|6714.7|6713.7|430
1669823100000|2022-11-30 15:45:00|6718.2|6717.2|6718.5|6717.5|6719|6718|6715|6714|444
1669823400000|2022-11-30 15:50:00|6718|6717|6717.7|6716.7|6721|6720|6716.7|6715.7|329
1669823700000|2022-11-30 15:55:00|6717.5|6716.5|6724.5|6723.5|6724.7|6723.7|6717.5|6716.5|425
1669824000000|2022-11-30 16:00:00|6725|6724|6724.2|6723.2|6726.5|6725.5|6723.2|6722.2|465
1669824300000|2022-11-30 16:05:00|6724.5|6723.5|6734|6733|6735|6734|6724.2|6723.2|587
1669824600000|2022-11-30 16:10:00|6733.7|6732.7|6733.5|6732.5|6735.5|6734.5|6732.5|6731.5|491
1669824900000|2022-11-30 16:15:00|6733.7|6732.7|6735.2|6734.2|6736.5|6735.5|6732|6731|529
1669825200000|2022-11-30 16:20:00|6735|6734|6741|6740|6743.2|6742.2|6734.5|6733.5|1052
1669825500000|2022-11-30 16:25:00|6740.7|6739.7|6738|6737|6745|6744|6736.5|6735.5|2009
1669825800000|2022-11-30 16:30:00|6733.4|6731.4|6732.4|6730.4|6735.9|6733.9|6726.6|6724.6|6207
1669826100000|2022-11-30 16:35:00|6732.6|6730.6|6739.4|6737.4|6740.6|6738.6|6731.9|6729.9|2624
1669826400000|2022-11-30 16:40:00|6739.6|6737.6|6736.4|6734.4|6739.9|6737.9|6734.6|6732.6|421
1669826700000|2022-11-30 16:45:00|6736.1|6734.1|6734.9|6732.9|6737.4|6735.4|6732.9|6730.9|429
1669827000000|2022-11-30 16:50:00|6735.4|6733.4|6731.4|6729.4|6735.4|6733.4|6731.1|6729.1|2308
1669827300000|2022-11-30 16:55:00|6731.6|6729.6|6727.6|6725.6|6732.4|6730.4|6727.1|6725.1|278
1669827600000|2022-11-30 17:00:00|6727.4|6725.4|6728.4|6726.4|6728.6|6726.6|6725.4|6723.4|203
1669827900000|2022-11-30 17:05:00|6728.1|6726.1|6721.4|6719.4|6728.1|6726.1|6719.4|6717.4|354
1669828200000|2022-11-30 17:10:00|6721.6|6719.6|6722.6|6720.6|6723.4|6721.4|6719.9|6717.9|379
1669828500000|2022-11-30 17:15:00|6722.4|6720.4|6715.9|6713.9|6722.4|6720.4|6715.1|6713.1|242
1669828800000|2022-11-30 17:20:00|6715.6|6713.6|6716.1|6714.1|6718.6|6716.6|6709.6|6707.6|438
1669829100000|2022-11-30 17:25:00|6716.4|6714.4|6714.9|6712.9|6717.4|6715.4|6713.9|6711.9|200
1669829400000|2022-11-30 17:30:00|6715.1|6713.1|6715.4|6713.4|6717.9|6715.9|6713.9|6711.9|160
1669829700000|2022-11-30 17:35:00|6715.1|6713.1|6714.1|6712.1|6715.1|6713.1|6710.4|6708.4|217
1669830000000|2022-11-30 17:40:00|6713.9|6711.9|6718.4|6716.4|6720.9|6718.9|6712.4|6710.4|150
1669830300000|2022-11-30 17:45:00|6718.1|6716.1|6717.4|6715.4|6719.4|6717.4|6715.9|6713.9|210
1669830600000|2022-11-30 17:50:00|6717.6|6715.6|6720.4|6718.4|6720.9|6718.9|6716.9|6714.9|200
1669830900000|2022-11-30 17:55:00|6720.1|6718.1|6720.1|6718.1|6722.9|6720.9|6718.9|6716.9|179
1669831200000|2022-11-30 18:00:00|6719.9|6717.9|6721.4|6719.4|6722.4|6720.4|6718.1|6716.1|123
1669831500000|2022-11-30 18:05:00|6721.1|6719.1|6724.9|6722.9|6725.1|6723.1|6720.4|6718.4|70
1669831800000|2022-11-30 18:10:00|6725.1|6723.1|6725.6|6723.6|6727.1|6725.1|6723.6|6721.6|131
1669832100000|2022-11-30 18:15:00|6725.4|6723.4|6723.1|6721.1|6725.6|6723.6|6722.9|6720.9|112
1669832400000|2022-11-30 18:20:00|6722.9|6720.9|6723.1|6721.1|6724.9|6722.9|6720.6|6718.6|110
1669832700000|2022-11-30 18:25:00|6722.9|6720.9|6720.9|6718.9|6724.9|6722.9|6720.1|6718.1|66
1669833000000|2022-11-30 18:30:00|6720.6|6718.6|6741.1|6739.1|6751.4|6749.4|6713.6|6711.6|751
1669833300000|2022-11-30 18:35:00|6741.4|6739.4|6751.6|6749.6|6756.1|6754.1|6739.6|6737.6|360
1669833600000|2022-11-30 18:40:00|6751.9|6749.9|6747.1|6745.1|6757.1|6755.1|6743.1|6741.1|217
1669833900000|2022-11-30 18:45:00|6747.4|6745.4|6744.6|6742.6|6749.1|6747.1|6731.1|6729.1|206
1669834200000|2022-11-30 18:50:00|6744.4|6742.4|6749.1|6747.1|6749.1|6747.1|6740.4|6738.4|81
1669834500000|2022-11-30 18:55:00|6749.4|6747.4|6760.6|6758.6|6764.1|6762.1|6749.1|6747.1|259
1669834800000|2022-11-30 19:00:00|6760.1|6758.1|6766.6|6764.6|6768.1|6766.1|6760.1|6758.1|315
1669835100000|2022-11-30 19:05:00|6766.9|6764.9|6765.6|6763.6|6771.6|6769.6|6763.9|6761.9|428
1669835400000|2022-11-30 19:10:00|6765.1|6763.1|6769.6|6767.6|6771.9|6769.9|6764.1|6762.1|327
1669835700000|2022-11-30 19:15:00|6769.9|6767.9|6783.6|6781.6|6784.1|6782.1|6768.6|6766.6|417
1669836000000|2022-11-30 19:20:00|6783.9|6781.9|6776.1|6774.1|6784.9|6782.9|6776.1|6774.1|449
1669836300000|2022-11-30 19:25:00|6776.4|6774.4|6778.9|6776.9|6782.9|6780.9|6773.4|6771.4|285
1669836600000|2022-11-30 19:30:00|6779.1|6777.1|6775.9|6773.9|6779.4|6777.4|6771.9|6769.9|191
1669836900000|2022-11-30 19:35:00|6775.6|6773.6|6770.9|6768.9|6777.4|6775.4|6768.1|6766.1|111
1669837200000|2022-11-30 19:40:00|6771.1|6769.1|6767.9|6765.9|6775.1|6773.1|6766.6|6764.6|180
1669837500000|2022-11-30 19:45:00|6768.1|6766.1|6776.6|6774.6|6776.6|6774.6|6768.1|6766.1|154
1669837800000|2022-11-30 19:50:00|6776.4|6774.4|6775.1|6773.1|6779.6|6777.6|6772.4|6770.4|226
1669838100000|2022-11-30 19:55:00|6775.4|6773.4|6774.4|6772.4|6776.1|6774.1|6769.9|6767.9|133
1669838400000|2022-11-30 20:00:00|6773.9|6771.9|6777.6|6775.6|6777.9|6775.9|6772.1|6770.1|237
1669838700000|2022-11-30 20:05:00|6777.4|6775.4|6778.4|6776.4|6778.6|6776.6|6774.4|6772.4|262
1669839000000|2022-11-30 20:10:00|6778.1|6776.1|6778.9|6776.9|6779.9|6777.9|6777.1|6775.1|243
1669839300000|2022-11-30 20:15:00|6778.6|6776.6|6782.4|6780.4|6785.4|6783.4|6777.9|6775.9|290
1669839600000|2022-11-30 20:20:00|6782.6|6780.6|6785.4|6783.4|6786.1|6784.1|6780.9|6778.9|144
1669839900000|2022-11-30 20:25:00|6785.6|6783.6|6786.6|6784.6|6788.4|6786.4|6784.4|6782.4|137
1669840200000|2022-11-30 20:30:00|6786.4|6784.4|6791.9|6789.9|6792.1|6790.1|6783.4|6781.4|183
1669840500000|2022-11-30 20:35:00|6791.6|6789.6|6784.4|6782.4|6792.4|6790.4|6783.4|6781.4|171
1669840800000|2022-11-30 20:40:00|6784.1|6782.1|6785.9|6783.9|6786.6|6784.6|6781.6|6779.6|204
1669841100000|2022-11-30 20:45:00|6785.6|6783.6|6788.4|6786.4|6791.9|6789.9|6785.4|6783.4|318
1669841400000|2022-11-30 20:50:00|6788.1|6786.1|6792.4|6790.4|6794.9|6792.9|6787.1|6785.1|344
1669841700000|2022-11-30 20:55:00|6792.6|6790.6|6790.4|6788.4|6792.9|6790.9|6784.4|6782.4|529
1669842000000|2022-11-30 21:00:00|6790.3|6786.3|6792.6|6788.6|6797.7|6793.7|6781.5|6777.5|0
1669842300000|2022-11-30 21:05:00|6792.3|6788.3|6797.5|6793.5|6798.6|6794.6|6791.9|6787.9|0
1669842600000|2022-11-30 21:10:00|6796.7|6792.7|6798.2|6794.2|6798.6|6794.6|6793.6|6789.6|0
1669842900000|2022-11-30 21:15:00|6797.9|6793.9|6799.2|6795.2|6799.4|6795.4|6796.1|6792.1|0
1669843200000|2022-11-30 21:20:00|6799.3|6795.3|6796.8|6792.8|6799.3|6795.3|6796.8|6792.8|0
1669843500000|2022-11-30 21:25:00|6797.2|6793.2|6800.3|6796.3|6800.3|6796.3|6797.2|6793.2|0
1669843800000|2022-11-30 21:30:00|6800.1|6796.1|6805.4|6801.4|6806.7|6802.7|6800.1|6796.1|0
1669844100000|2022-11-30 21:35:00|6805.3|6801.3|6806.6|6802.6|6806.7|6802.7|6804.5|6800.5|0
1669844400000|2022-11-30 21:40:00|6806.2|6802.2|6804.9|6800.9|6806.6|6802.6|6804.8|6800.8|0
1669844700000|2022-11-30 21:45:00|6804.8|6800.8|6804.2|6800.2|6805.2|6801.2|6804.2|6800.2|0
1669845000000|2022-11-30 21:50:00|6803.9|6799.9|6806.6|6802.6|6807.4|6803.4|6803.9|6799.9|0
1669845300000|2022-11-30 21:55:00|6806.3|6802.3|6808.3|6804.3|6808.8|6804.8|6806.1|6802.1|0
1669845600000|2022-11-30 22:00:00|6807.9|6803.9|6807.6|6803.6|6809|6805|6807.3|6803.3|0
1669845900000|2022-11-30 22:05:00|6807.5|6803.5|6806.9|6802.9|6807.6|6803.6|6806.8|6802.8|0
1669846200000|2022-11-30 22:10:00|6806.6|6802.6|6806.4|6802.4|6806.6|6802.6|6806.4|6802.4|0
1669846500000|2022-11-30 22:15:00|6806.3|6802.3|6806.2|6802.2|6806.7|6802.7|6805.7|6801.7|0
1669846800000|2022-11-30 22:20:00|6806.3|6802.3|6805.3|6801.3|6806.5|6802.5|6805.3|6801.3|0
1669847100000|2022-11-30 22:25:00|6805.5|6801.5|6805|6801|6805.7|6801.7|6804.6|6800.6|0
1669847400000|2022-11-30 22:30:00|6804.6|6800.6|6804.3|6800.3|6804.6|6800.6|6804.1|6800.1|0
1669847700000|2022-11-30 22:35:00|6803.9|6799.9|6804.8|6800.8|6804.8|6800.8|6803.9|6799.9|0
1669848000000|2022-11-30 22:40:00|6804.7|6800.7|6804.8|6800.8|6804.8|6800.8|6804.6|6800.6|0
1669848300000|2022-11-30 22:45:00|6804.4|6800.4|6804.6|6800.6|6805|6801|6804.2|6800.2|0
1669848600000|2022-11-30 22:50:00|6804.5|6800.5|6804.6|6800.6|6804.8|6800.8|6804.5|6800.5|0
1669848900000|2022-11-30 22:55:00|6805.1|6801.1|6805.6|6801.6|6805.6|6801.6|6804.8|6800.8|0
1669849200000|2022-11-30 23:00:00|6805.7|6801.7|6804.9|6800.9|6811.3|6807.3|6802.8|6798.8|0
1669849500000|2022-11-30 23:05:00|6805|6801|6800.8|6796.8|6805.3|6801.3|6800|6796|0
1669849800000|2022-11-30 23:10:00|6800.5|6796.5|6801.2|6797.2|6802.9|6798.9|6800|6796|0
1669850100000|2022-11-30 23:15:00|6801.5|6797.5|6799.1|6795.1|6801.9|6797.9|6798|6794|0
1669850400000|2022-11-30 23:20:00|6799.2|6795.2|6799.4|6795.4|6800.1|6796.1|6798.7|6794.7|0
1669850700000|2022-11-30 23:25:00|6799.7|6795.7|6798.7|6794.7|6799.7|6795.7|6798.5|6794.5|0
1669851000000|2022-11-30 23:30:00|6798.4|6794.4|6797|6793|6799.4|6795.4|6795.6|6791.6|0
1669851300000|2022-11-30 23:35:00|6797.1|6793.1|6798|6794|6798.7|6794.7|6796.3|6792.3|0
1669851600000|2022-11-30 23:40:00|6798.2|6794.2|6799.3|6795.3|6799.8|6795.8|6798|6794|0
1669851900000|2022-11-30 23:45:00|6799.8|6795.8|6800.2|6796.2|6800.2|6796.2|6798.6|6794.6|0
1669852200000|2022-11-30 23:50:00|6800.9|6796.9|6802.9|6798.9|6803.2|6799.2|6800.2|6796.2|0
1669852500000|2022-11-30 23:55:00|6803.2|6799.2|6801.5|6797.5|6803.2|6799.2|6801.5|6797.5|0
1669852800000|2022-12-01 00:00:00|6800.8|6796.8|6804.4|6800.4|6804.7|6800.7|6800.8|6796.8|0
1669853100000|2022-12-01 00:05:00|6804.7|6800.7|6800.8|6796.8|6804.7|6800.7|6800.5|6796.5|0
1669853400000|2022-12-01 00:10:00|6800.7|6796.7|6798.5|6794.5|6800.8|6796.8|6796.6|6792.6|0
1669853700000|2022-12-01 00:15:00|6798.2|6794.2|6797.6|6794.6|6799.2|6796.2|6794.2|6791.2|0
1669854000000|2022-12-01 00:20:00|6799.2|6796.2|6799.2|6796.2|6799.3|6796.3|6797.6|6794.6|0
1669854300000|2022-12-01 00:25:00|6798.4|6795.4|6797.6|6794.6|6799.3|6796.3|6797.5|6794.5|0
1669854600000|2022-12-01 00:30:00|6797.5|6794.5|6795.1|6792.1|6797.6|6794.6|6794.2|6791.2|0
1669854900000|2022-12-01 00:35:00|6794.2|6791.2|6790.6|6787.6|6794.3|6791.3|6790.6|6787.6|0
1669855200000|2022-12-01 00:40:00|6789|6786|6791.2|6788.2|6791.2|6788.2|6788.9|6785.9|0
1669855500000|2022-12-01 00:45:00|6791.3|6788.3|6793|6790|6794.7|6791.7|6791.3|6788.3|0
1669855800000|2022-12-01 00:50:00|6794.6|6791.6|6794.6|6791.6|6794.7|6791.7|6791.3|6788.3|0
1669856100000|2022-12-01 00:55:00|6793|6790|6793|6790|6794.6|6791.6|6792.9|6789.9|0
1669856400000|2022-12-01 01:00:00|6792.9|6789.9|6794.6|6791.6|6794.6|6791.6|6792.9|6789.9|0
1669856700000|2022-12-01 01:05:00|6796.3|6793.3|6797.9|6794.9|6798|6795|6796.3|6793.3|0
1669857000000|2022-12-01 01:10:00|6799.6|6796.6|6799.5|6796.5|6799.6|6796.6|6797.9|6794.9|0
1669857300000|2022-12-01 01:15:00|6799.6|6796.6|6796.2|6793.2|6799.6|6796.6|6796.2|6793.2|0
1669857600000|2022-12-01 01:20:00|6797.1|6794.1|6799.6|6796.6|6799.6|6796.6|6796.2|6793.2|0
1669857900000|2022-12-01 01:25:00|6799.5|6796.5|6804.6|6801.6|6804.6|6801.6|6797.9|6794.9|0
1669858200000|2022-12-01 01:30:00|6804.5|6801.5|6802|6799|6806.2|6803.2|6801.2|6798.2|0
1669858500000|2022-12-01 01:35:00|6802.9|6799.9|6796.1|6793.1|6802.9|6799.9|6794.5|6791.5|0
1669858800000|2022-12-01 01:40:00|6796.2|6793.2|6794.5|6791.5|6797.8|6794.8|6794.5|6791.5|0
1669859100000|2022-12-01 01:45:00|6792.9|6789.9|6796.2|6793.2|6796.2|6793.2|6792.8|6789.8|0
1669859400000|2022-12-01 01:50:00|6795.4|6792.4|6794.6|6791.6|6797.8|6794.8|6794.5|6791.5|0
1669859700000|2022-12-01 01:55:00|6794.5|6791.5|6792.9|6789.9|6795.4|6792.4|6792.8|6789.8|0
1669860000000|2022-12-01 02:00:00|6793.7|6790.7|6796.2|6793.2|6796.2|6793.2|6793.7|6790.7|0
1669860300000|2022-12-01 02:05:00|6795.3|6792.3|6796.2|6793.2|6797.9|6794.9|6794.5|6791.5|0
1669860600000|2022-12-01 02:10:00|6796.1|6793.1|6794.4|6791.4|6796.2|6793.2|6792.8|6789.8|0
1669860900000|2022-12-01 02:15:00|6792.8|6789.8|6793.7|6790.7|6794.5|6791.5|6792.8|6789.8|0
1669861200000|2022-12-01 02:20:00|6792.8|6789.8|6792.8|6789.8|6794.5|6791.5|6792.8|6789.8|0
1669861500000|2022-12-01 02:25:00|6792.7|6789.7|6791.1|6788.1|6792.8|6789.8|6791.1|6788.1|0
1669861800000|2022-12-01 02:30:00|6792|6789|6792.8|6789.8|6792.8|6789.8|6791.1|6788.1|0
1669862100000|2022-12-01 02:35:00|6791.2|6788.2|6791.4|6788.4|6791.4|6788.4|6791.1|6788.1|0
1669862400000|2022-12-01 02:40:00|6792.2|6789.2|6789.7|6786.7|6792.2|6789.2|6789.7|6786.7|0
1669862700000|2022-12-01 02:45:00|6791.4|6788.4|6794.7|6791.7|6794.7|6791.7|6791.4|6788.4|0
1669863000000|2022-12-01 02:50:00|6793.1|6790.1|6791.4|6788.4|6793.1|6790.1|6791.4|6788.4|0
1669863300000|2022-12-01 02:55:00|6791.3|6788.3|6791.3|6788.3|6791.4|6788.4|6791.3|6788.3|0
1669863600000|2022-12-01 03:00:00|6792.9|6789.9|6793|6790|6794.6|6791.6|6792.9|6789.9|0
1669863900000|2022-12-01 03:05:00|6792.9|6789.9|6791.2|6788.2|6792.9|6789.9|6791.2|6788.2|0
1669864200000|2022-12-01 03:10:00|6789.5|6786.5|6791.2|6788.2|6791.2|6788.2|6789.5|6786.5|0
1669864500000|2022-12-01 03:15:00|6791.1|6788.1|6787.5|6784.5|6791.2|6788.2|6786.7|6783.7|0
1669864800000|2022-12-01 03:20:00|6787.6|6784.6|6787.6|6784.6|6790.9|6787.9|6785.9|6782.9|0
1669865100000|2022-12-01 03:25:00|6789.3|6786.3|6787.6|6784.6|6789.3|6786.3|6787.6|6784.6|0
1669865400000|2022-12-01 03:30:00|6788.5|6785.5|6791|6788|6791.1|6788.1|6787.6|6784.6|0
1669865700000|2022-12-01 03:35:00|6791.1|6788.1|6792.7|6789.7|6792.7|6789.7|6791|6788|0
1669866300000|2022-12-01 03:45:00|6791|6788|6791|6788|6791|6788|6789.4|6786.4|0
1669866600000|2022-12-01 03:50:00|6791.1|6788.1|6791.1|6788.1|6791.1|6788.1|6789.4|6786.4|0
1669866900000|2022-12-01 03:55:00|6792.7|6789.7|6796|6793|6796|6793|6791|6788|0
1669867200000|2022-12-01 04:00:00|6795.9|6792.9|6794.3|6791.3|6795.9|6792.9|6792.6|6789.6|0
1669867500000|2022-12-01 04:05:00|6792.6|6789.6|6792.7|6789.7|6792.7|6789.7|6791|6788|0
1669867800000|2022-12-01 04:10:00|6794.4|6791.4|6793.5|6790.5|6794.4|6791.4|6792.7|6789.7|0
1669868100000|2022-12-01 04:15:00|6794.4|6791.4|6792.7|6789.7|6794.4|6791.4|6792.7|6789.7|0
1669869000000|2022-12-01 04:30:00|6794.4|6791.4|6796.1|6793.1|6796.1|6793.1|6793.5|6790.5|0
1669869300000|2022-12-01 04:35:00|6794.4|6791.4|6797.8|6794.8|6797.8|6794.8|6794.4|6791.4|0
1669869600000|2022-12-01 04:40:00|6796.1|6793.1|6796.2|6793.2|6796.2|6793.2|6796.1|6793.1|0
1669869900000|2022-12-01 04:45:00|6797.8|6794.8|6794.5|6791.5|6797.8|6794.8|6794.5|6791.5|0
1669870200000|2022-12-01 04:50:00|6794.4|6791.4|6794.5|6791.5|6794.5|6791.5|6794.4|6791.4|0
1669870500000|2022-12-01 04:55:00|6794.4|6791.4|6794.5|6791.5|6794.5|6791.5|6794.4|6791.4|0
1669870800000|2022-12-01 05:00:00|6794.4|6791.4|6794.4|6791.4|6794.5|6791.5|6792.8|6789.8|0
1669871100000|2022-12-01 05:05:00|6794.5|6791.5|6796.2|6793.2|6796.2|6793.2|6794.5|6791.5|0
1669871400000|2022-12-01 05:10:00|6796.1|6793.1|6796.2|6793.2|6796.2|6793.2|6794.5|6791.5|0
1669871700000|2022-12-01 05:15:00|6797.9|6794.9|6796.2|6793.2|6799.6|6796.6|6796.2|6793.2|0
1669872000000|2022-12-01 05:20:00|6796.1|6793.1|6801.2|6798.2|6801.2|6798.2|6796.1|6793.1|0
1669872300000|2022-12-01 05:25:00|6799.5|6796.5|6799.6|6796.6|6801.2|6798.2|6797.8|6794.8|0
1669872600000|2022-12-01 05:30:00|6800.4|6797.4|6799.6|6796.6|6801.4|6798.4|6798|6795|0
1669872900000|2022-12-01 05:35:00|6798.8|6795.8|6797.9|6794.9|6799.7|6796.7|6797.9|6794.9|0
1669873200000|2022-12-01 05:40:00|6798|6795|6798|6795|6799.7|6796.7|6797.9|6794.9|0
1669873500000|2022-12-01 05:45:00|6796.3|6793.3|6796.3|6793.3|6796.4|6793.4|6796.3|6793.3|0
1669873800000|2022-12-01 05:50:00|6794.7|6791.7|6794.7|6791.7|6796.4|6793.4|6794.7|6791.7|0
1669874100000|2022-12-01 05:55:00|6796.4|6793.4|6796.4|6793.4|6796.4|6793.4|6796.4|6793.4|0
1669874400000|2022-12-01 06:00:00|6795.6|6792.6|6796.3|6793.3|6798.1|6795.1|6794.6|6791.6|0
1669874700000|2022-12-01 06:05:00|6794.7|6791.7|6794.6|6791.6|6796.3|6793.3|6793.8|6790.8|0
1669875000000|2022-12-01 06:10:00|6796.3|6793.3|6796.3|6793.3|6797.9|6794.9|6795.4|6792.4|0
1669875300000|2022-12-01 06:15:00|6797.1|6794.1|6798|6795|6798|6795|6796.3|6793.3|0
1669875600000|2022-12-01 06:20:00|6797.9|6794.9|6794.7|6791.7|6799.6|6796.6|6793|6790|0
1669875900000|2022-12-01 06:25:00|6793.9|6790.9|6791.3|6788.3|6794.7|6791.7|6791.3|6788.3|0
1669876200000|2022-12-01 06:30:00|6790.5|6787.5|6791.3|6788.3|6791.3|6788.3|6789.7|6786.7|0
1669876500000|2022-12-01 06:35:00|6791.6|6788.6|6791.6|6788.6|6793.2|6790.2|6791.6|6788.6|0
1669876800000|2022-12-01 06:40:00|6791.5|6788.5|6791.8|6788.8|6791.8|6788.8|6791.5|6788.5|0
1669877100000|2022-12-01 06:45:00|6790.1|6787.1|6791.8|6788.8|6791.9|6788.9|6790.1|6787.1|0
1669877400000|2022-12-01 06:50:00|6791|6788|6788.6|6785.6|6791.9|6788.9|6788.6|6785.6|0
1669877700000|2022-12-01 06:55:00|6790.6|6787.6|6791.6|6788.6|6791.6|6788.6|6789.9|6786.9|0
1669878000000|2022-12-01 07:00:00|6792.1|6788.1|6786.1|6784.1|6794.1|6792.1|6783.4|6781.4|518
1669878300000|2022-12-01 07:05:00|6786.4|6784.4|6781.4|6779.4|6786.4|6784.4|6777.1|6775.1|360
1669878600000|2022-12-01 07:10:00|6781.6|6779.6|6779.6|6777.6|6781.9|6779.9|6774.1|6772.1|188
1669878900000|2022-12-01 07:15:00|6779.9|6777.9|6781.6|6779.6|6782.9|6780.9|6778.9|6776.9|169
1669879200000|2022-12-01 07:20:00|6781.9|6779.9|6776.6|6774.6|6782.1|6780.1|6775.9|6773.9|182
1669879500000|2022-12-01 07:25:00|6776.4|6774.4|6775.4|6773.4|6778.1|6776.1|6773.4|6771.4|260
1669879800000|2022-12-01 07:30:00|6776.1|6774.1|6770.1|6768.1|6776.6|6774.6|6768.6|6766.6|251
1669880100000|2022-12-01 07:35:00|6769.9|6767.9|6772.9|6770.9|6774.6|6772.6|6767.9|6765.9|205
1669880400000|2022-12-01 07:40:00|6772.6|6770.6|6771.1|6769.1|6773.1|6771.1|6768.4|6766.4|188
1669880700000|2022-12-01 07:45:00|6770.9|6768.9|6771.1|6769.1|6773.1|6771.1|6767.4|6765.4|198
1669881000000|2022-12-01 07:50:00|6770.9|6768.9|6767.4|6765.4|6771.4|6769.4|6765.9|6763.9|138
1669881300000|2022-12-01 07:55:00|6767.6|6765.6|6779.4|6777.4|6779.9|6777.9|6766.1|6764.1|424
1669881600000|2022-12-01 08:00:00|6778.9|6777.9|6784.4|6783.4|6788.1|6787.1|6774.4|6773.4|2969
1669881900000|2022-12-01 08:05:00|6784.1|6783.1|6772.4|6771.4|6791.4|6790.4|6771.9|6770.9|1404
1669882200000|2022-12-01 08:10:00|6772.1|6771.1|6764.4|6763.4|6774.4|6773.4|6760.4|6759.4|1352
1669882500000|2022-12-01 08:15:00|6763.9|6762.9|6763.4|6762.4|6765.4|6764.4|6758.9|6757.9|1121
1669882800000|2022-12-01 08:20:00|6763.6|6762.6|6751.9|6750.9|6765.9|6764.9|6750.6|6749.6|1066
1669883100000|2022-12-01 08:25:00|6751.6|6750.6|6738.4|6737.4|6751.6|6750.6|6738.4|6737.4|1172
1669883400000|2022-12-01 08:30:00|6738.9|6737.9|6751.9|6750.9|6755.6|6754.6|6737.4|6736.4|1460
1669883700000|2022-12-01 08:35:00|6751.6|6750.6|6751.4|6750.4|6751.9|6750.9|6745.9|6744.9|993
1669884000000|2022-12-01 08:40:00|6751.6|6750.6|6755.9|6754.9|6756.9|6755.9|6747.4|6746.4|647
1669884300000|2022-12-01 08:45:00|6756.1|6755.1|6745.4|6744.4|6757.9|6756.9|6744.9|6743.9|521
1669884600000|2022-12-01 08:50:00|6744.9|6743.9|6750.9|6749.9|6754.9|6753.9|6743.9|6742.9|562
1669884900000|2022-12-01 08:55:00|6751.1|6750.1|6749.4|6748.4|6752.4|6751.4|6747.4|6746.4|567
1669885200000|2022-12-01 09:00:00|6749.6|6748.6|6749.4|6748.4|6752.9|6751.9|6743.6|6742.6|486
1669885500000|2022-12-01 09:05:00|6748.6|6747.6|6738.4|6737.4|6749.4|6748.4|6735.9|6734.9|666
1669885800000|2022-12-01 09:10:00|6738.1|6737.1|6735.9|6734.9|6738.4|6737.4|6733.9|6732.9|408
1669886100000|2022-12-01 09:15:00|6735.6|6734.6|6737.9|6736.9|6737.9|6736.9|6732.9|6731.9|504
1669886400000|2022-12-01 09:20:00|6737.6|6736.6|6740.9|6739.9|6740.9|6739.9|6735.9|6734.9|409
1669886700000|2022-12-01 09:25:00|6740.6|6739.6|6740.6|6739.6|6743.6|6742.6|6735.4|6734.4|258
1669887000000|2022-12-01 09:30:00|6740.4|6739.4|6741.1|6740.1|6743.4|6742.4|6737.9|6736.9|442
1669887300000|2022-12-01 09:35:00|6740.9|6739.9|6729.4|6728.4|6741.4|6740.4|6727.9|6726.9|472
1669887600000|2022-12-01 09:40:00|6729.6|6728.6|6735.4|6734.4|6735.9|6734.9|6729.4|6728.4|457
1669887900000|2022-12-01 09:45:00|6735.1|6734.1|6736.4|6735.4|6738.4|6737.4|6732.4|6731.4|321
1669888200000|2022-12-01 09:50:00|6736.1|6735.1|6734.9|6733.9|6736.9|6735.9|6733.1|6732.1|354
1669888500000|2022-12-01 09:55:00|6734.6|6733.6|6741.9|6740.9|6743.4|6742.4|6733.9|6732.9|404
1669888800000|2022-12-01 10:00:00|6742.1|6741.1|6745.9|6744.9|6746.4|6745.4|6738.9|6737.9|255
1669889100000|2022-12-01 10:05:00|6745.4|6744.4|6742.4|6741.4|6747.1|6746.1|6741.4|6740.4|221
1669889400000|2022-12-01 10:10:00|6742.6|6741.6|6741.6|6740.6|6743.4|6742.4|6737.4|6736.4|408
1669889700000|2022-12-01 10:15:00|6741.9|6740.9|6738.6|6737.6|6742.1|6741.1|6736.9|6735.9|225
1669890000000|2022-12-01 10:20:00|6738.9|6737.9|6738.1|6737.1|6740.1|6739.1|6734.4|6733.4|315
1669890300000|2022-12-01 10:25:00|6737.9|6736.9|6737.9|6736.9|6740.4|6739.4|6736.1|6735.1|227
1669890600000|2022-12-01 10:30:00|6738.1|6737.1|6743.1|6742.1|6743.9|6742.9|6738.1|6737.1|337
1669890900000|2022-12-01 10:35:00|6743.9|6742.9|6746.6|6745.6|6747.4|6746.4|6740.6|6739.6|193
1669891200000|2022-12-01 10:40:00|6746.4|6745.4|6745.6|6744.6|6747.9|6746.9|6745.1|6744.1|183
1669891500000|2022-12-01 10:45:00|6745.4|6744.4|6745.4|6744.4|6745.6|6744.6|6741.4|6740.4|309
1669891800000|2022-12-01 10:50:00|6745.1|6744.1|6741.4|6740.4|6745.4|6744.4|6740.4|6739.4|183
1669892100000|2022-12-01 10:55:00|6741.1|6740.1|6740.6|6739.6|6743.1|6742.1|6740.4|6739.4|242
1669892400000|2022-12-01 11:00:00|6740.9|6739.9|6739.9|6738.9|6741.9|6740.9|6737.4|6736.4|247
1669892700000|2022-12-01 11:05:00|6739.4|6738.4|6743.4|6742.4|6743.9|6742.9|6739.4|6738.4|170
1669893000000|2022-12-01 11:10:00|6743.6|6742.6|6746.1|6745.1|6749.4|6748.4|6743.6|6742.6|233
1669893300000|2022-12-01 11:15:00|6745.9|6744.9|6743.6|6742.6|6746.4|6745.4|6742.4|6741.4|193
1669893600000|2022-12-01 11:20:00|6743.9|6742.9|6745.4|6744.4|6746.9|6745.9|6743.9|6742.9|219
1669893900000|2022-12-01 11:25:00|6745.1|6744.1|6750.4|6749.4|6750.9|6749.9|6743.9|6742.9|303
1669894200000|2022-12-01 11:30:00|6750.1|6749.1|6751.9|6750.9|6752.4|6751.4|6749.1|6748.1|236
1669894500000|2022-12-01 11:35:00|6752.1|6751.1|6748.9|6747.9|6752.1|6751.1|6747.9|6746.9|249
1669894800000|2022-12-01 11:40:00|6748.6|6747.6|6748.9|6747.9|6750.6|6749.6|6748.1|6747.1|136
1669895100000|2022-12-01 11:45:00|6748.6|6747.6|6745.9|6744.9|6748.6|6747.6|6744.9|6743.9|129
1669895400000|2022-12-01 11:50:00|6746.1|6745.1|6746.6|6745.6|6748.4|6747.4|6744.9|6743.9|191
1669895700000|2022-12-01 11:55:00|6746.9|6745.9|6751.9|6750.9|6751.9|6750.9|6744.1|6743.1|397
1669896000000|2022-12-01 12:00:00|6752.1|6751.1|6753.1|6752.1|6754.9|6753.9|6750.9|6749.9|335
1669896300000|2022-12-01 12:05:00|6753.4|6752.4|6752.9|6751.9|6754.6|6753.6|6751.9|6750.9|184
1669896600000|2022-12-01 12:10:00|6752.6|6751.6|6749.9|6748.9|6753.4|6752.4|6749.4|6748.4|205
1669896900000|2022-12-01 12:15:00|6749.6|6748.6|6750.1|6749.1|6752.1|6751.1|6749.1|6748.1|209
1669897200000|2022-12-01 12:20:00|6749.9|6748.9|6747.6|6746.6|6750.4|6749.4|6747.4|6746.4|173
1669897500000|2022-12-01 12:25:00|6747.4|6746.4|6747.4|6746.4|6747.4|6746.4|6744.4|6743.4|203
1669897800000|2022-12-01 12:30:00|6747.6|6746.6|6753.9|6752.9|6753.9|6752.9|6747.4|6746.4|249
1669898100000|2022-12-01 12:35:00|6754.4|6753.4|6755.4|6754.4|6756.4|6755.4|6753.9|6752.9|238
1669898400000|2022-12-01 12:40:00|6755.8|6754.8|6755|6754|6756.8|6755.8|6754.5|6753.5|181
1669898700000|2022-12-01 12:45:00|6754.8|6753.8|6757.3|6756.3|6757.3|6756.3|6753.8|6752.8|180
1669899000000|2022-12-01 12:50:00|6757|6756|6760.8|6759.8|6760.8|6759.8|6756.5|6755.5|462
1669899300000|2022-12-01 12:55:00|6760.3|6759.3|6761.3|6760.3|6762.3|6761.3|6759.3|6758.3|379
1669899600000|2022-12-01 13:00:00|6760.8|6759.8|6763.3|6762.3|6764.3|6763.3|6758.8|6757.8|455
1669899900000|2022-12-01 13:05:00|6763|6762|6766.8|6765.8|6767.3|6766.3|6763|6762|324
1669900200000|2022-12-01 13:10:00|6766.3|6765.3|6766.8|6765.8|6767.3|6766.3|6764.3|6763.3|342
1669900500000|2022-12-01 13:15:00|6767|6766|6763.8|6762.8|6767.8|6766.8|6763.8|6762.8|285
1669900800000|2022-12-01 13:20:00|6764.3|6763.3|6762|6761|6764.3|6763.3|6761.8|6760.8|334
1669901100000|2022-12-01 13:25:00|6762.3|6761.3|6761.8|6760.8|6764.3|6763.3|6761.3|6760.3|264
1669901400000|2022-12-01 13:30:00|6762|6761|6770.3|6769.3|6772.8|6771.8|6754.3|6753.3|831
1669901700000|2022-12-01 13:35:00|6770.5|6769.5|6769|6768|6771.5|6770.5|6764.3|6763.3|278
1669902000000|2022-12-01 13:40:00|6769.3|6768.3|6765.3|6764.3|6770|6769|6764.8|6763.8|415
1669902300000|2022-12-01 13:45:00|6765|6764|6750.3|6749.3|6765|6764|6750.3|6749.3|598
1669902600000|2022-12-01 13:50:00|6750.8|6749.8|6755.5|6754.5|6757.3|6756.3|6748.8|6747.8|631
1669902900000|2022-12-01 13:55:00|6755.8|6754.8|6760.3|6759.3|6761.3|6760.3|6753.5|6752.5|619
1669903200000|2022-12-01 14:00:00|6760|6759|6761.3|6760.3|6762.5|6761.5|6758.3|6757.3|473
1669903500000|2022-12-01 14:05:00|6761.5|6760.5|6766.8|6765.8|6768.3|6767.3|6761.3|6760.3|232
1669903800000|2022-12-01 14:10:00|6767|6766|6770.5|6769.5|6772.3|6771.3|6766.8|6765.8|359
1669904100000|2022-12-01 14:15:00|6770.8|6769.8|6772.3|6771.3|6774.3|6773.3|6770.5|6769.5|266
1669904400000|2022-12-01 14:20:00|6772.5|6771.5|6772.8|6771.8|6773.8|6772.8|6769.5|6768.5|281
1669904700000|2022-12-01 14:25:00|6772.5|6771.5|6765.5|6764.5|6773.3|6772.3|6765.5|6764.5|351
1669905000000|2022-12-01 14:30:00|6765.3|6764.3|6762.8|6761.8|6768.3|6767.3|6761|6760|691
1669905300000|2022-12-01 14:35:00|6763.5|6762.5|6751|6750|6763.8|6762.8|6749.8|6748.8|526
1669905600000|2022-12-01 14:40:00|6751.3|6750.3|6754.3|6753.3|6755.5|6754.5|6749.8|6748.8|421
1669905900000|2022-12-01 14:45:00|6754|6753|6763.3|6762.3|6763.3|6762.3|6754|6753|344
1669906200000|2022-12-01 14:50:00|6763.5|6762.5|6763.8|6762.8|6769.8|6768.8|6762.5|6761.5|440
1669906500000|2022-12-01 14:55:00|6763.5|6762.5|6764.8|6763.8|6765.8|6764.8|6761.8|6760.8|306
1669906800000|2022-12-01 15:00:00|6769|6768|6758.3|6757.3|6771.3|6770.3|6753.8|6752.8|715
1669907100000|2022-12-01 15:05:00|6758.5|6757.5|6752|6751|6759.3|6758.3|6751.5|6750.5|674
1669907400000|2022-12-01 15:10:00|6751.9|6750.9|6746.2|6745.2|6753.7|6752.7|6741.9|6740.9|801
1669907700000|2022-12-01 15:15:00|6745.9|6744.9|6743.2|6742.2|6748.4|6747.4|6741.7|6740.7|569
1669908000000|2022-12-01 15:20:00|6742.7|6741.7|6740.2|6739.2|6743.9|6742.9|6737.2|6736.2|580
1669908300000|2022-12-01 15:25:00|6739.7|6738.7|6738.7|6737.7|6743.2|6742.2|6737.4|6736.4|506
1669908600000|2022-12-01 15:30:00|6738.4|6737.4|6740.7|6739.7|6741.7|6740.7|6735.7|6734.7|388
1669908900000|2022-12-01 15:35:00|6740.2|6739.2|6735.7|6734.7|6741.2|6740.2|6735.2|6734.2|599
1669909200000|2022-12-01 15:40:00|6735.4|6734.4|6738.9|6737.9|6742.2|6741.2|6731.9|6730.9|600
1669909500000|2022-12-01 15:45:00|6738.7|6737.7|6748.4|6747.4|6749.2|6748.2|6736.7|6735.7|687
1669909800000|2022-12-01 15:50:00|6748.7|6747.7|6747.7|6746.7|6751.7|6750.7|6747.2|6746.2|678
1669910100000|2022-12-01 15:55:00|6747.4|6746.4|6756.9|6755.9|6757.7|6756.7|6745.7|6744.7|855
1669910400000|2022-12-01 16:00:00|6757.2|6756.2|6756.4|6755.4|6758.7|6757.7|6754.7|6753.7|732
1669910700000|2022-12-01 16:05:00|6756.2|6755.2|6757.2|6756.2|6758.2|6757.2|6753.2|6752.2|630
1669911000000|2022-12-01 16:10:00|6756.9|6755.9|6752.2|6751.2|6757.4|6756.4|6750.2|6749.2|635
1669911300000|2022-12-01 16:15:00|6753.2|6752.2|6746.4|6745.4|6753.2|6752.2|6743.2|6742.2|794
1669911600000|2022-12-01 16:20:00|6746.7|6745.7|6750.9|6749.9|6756.2|6755.2|6746.2|6745.2|2503
1669911900000|2022-12-01 16:25:00|6750.7|6749.7|6744.4|6743.4|6750.7|6749.7|6741.7|6740.7|1036
1669912200000|2022-12-01 16:30:00|6745.2|6743.2|6755.7|6753.7|6755.7|6753.7|6745.2|6743.2|2345
1669912500000|2022-12-01 16:35:00|6756.2|6754.2|6756.4|6754.4|6759.2|6757.2|6752.4|6750.4|1523
1669912800000|2022-12-01 16:40:00|6756.7|6754.7|6756.9|6754.9|6762.2|6760.2|6755.7|6753.7|519
1669913100000|2022-12-01 16:45:00|6757.2|6755.2|6753.2|6751.2|6758.9|6756.9|6752.9|6750.9|187
1669913400000|2022-12-01 16:50:00|6753.4|6751.4|6752.7|6750.7|6754.9|6752.9|6750.2|6748.2|242
1669913700000|2022-12-01 16:55:00|6752.4|6750.4|6752.4|6750.4|6755.7|6753.7|6750.9|6748.9|195
1669914000000|2022-12-01 17:00:00|6752.2|6750.2|6743.4|6741.4|6753.4|6751.4|6742.4|6740.4|434
1669914300000|2022-12-01 17:05:00|6743.7|6741.7|6741.2|6739.2|6745.2|6743.2|6740.4|6738.4|271
1669914600000|2022-12-01 17:10:00|6740.9|6738.9|6743.2|6741.2|6743.7|6741.7|6738.9|6736.9|269
1669914900000|2022-12-01 17:15:00|6742.9|6740.9|6738.7|6736.7|6743.2|6741.2|6737.9|6735.9|298
1669915200000|2022-12-01 17:20:00|6738.4|6736.4|6744.9|6742.9|6745.4|6743.4|6738.4|6736.4|182
1669915500000|2022-12-01 17:25:00|6745.2|6743.2|6748.4|6746.4|6749.4|6747.4|6744.9|6742.9|236
1669915800000|2022-12-01 17:30:00|6748.7|6746.7|6751.4|6749.4|6755.2|6753.2|6747.9|6745.9|113
1669916100000|2022-12-01 17:35:00|6751.7|6749.7|6749.7|6747.7|6751.7|6749.7|6748.4|6746.4|90
1669916400000|2022-12-01 17:40:00|6749.4|6747.4|6747.9|6745.9|6750.4|6748.4|6745.4|6743.4|81
1669916700000|2022-12-01 17:45:00|6747.7|6745.7|6748.2|6746.2|6750.9|6748.9|6745.2|6743.2|156
1669917000000|2022-12-01 17:50:00|6747.4|6745.4|6746.9|6744.9|6750.2|6748.2|6746.7|6744.7|83
1669917300000|2022-12-01 17:55:00|6747.2|6745.2|6750.2|6748.2|6750.2|6748.2|6744.9|6742.9|52
1669917600000|2022-12-01 18:00:00|6749.9|6747.9|6751.4|6749.4|6752.7|6750.7|6748.7|6746.7|71
1669917900000|2022-12-01 18:05:00|6751.7|6749.7|6754.9|6752.9|6758.7|6756.7|6750.7|6748.7|126
1669918200000|2022-12-01 18:10:00|6755.2|6753.2|6753.7|6751.7|6755.4|6753.4|6752.7|6750.7|88
1669918500000|2022-12-01 18:15:00|6754.2|6752.2|6744.4|6742.4|6754.4|6752.4|6743.2|6741.2|150
1669918800000|2022-12-01 18:20:00|6744.7|6742.7|6746.4|6744.4|6747.9|6745.9|6744.2|6742.2|56
1669919100000|2022-12-01 18:25:00|6746.2|6744.2|6744.9|6742.9|6747.9|6745.9|6744.9|6742.9|40
1669919400000|2022-12-01 18:30:00|6745.2|6743.2|6745.2|6743.2|6749.2|6747.2|6742.9|6740.9|58
1669919700000|2022-12-01 18:35:00|6745.4|6743.4|6745.9|6743.9|6748.9|6746.9|6744.4|6742.4|71
1669920000000|2022-12-01 18:40:00|6746.2|6744.2|6750.2|6748.2|6750.7|6748.7|6745.9|6743.9|68
1669920300000|2022-12-01 18:45:00|6749.7|6747.7|6751.2|6749.2|6753.2|6751.2|6749.7|6747.7|85
1669920600000|2022-12-01 18:50:00|6751.4|6749.4|6750.2|6748.2|6751.7|6749.7|6747.9|6745.9|54
1669920900000|2022-12-01 18:55:00|6749.9|6747.9|6751.9|6749.9|6752.7|6750.7|6748.9|6746.9|60
1669921200000|2022-12-01 19:00:00|6752.2|6750.2|6746.7|6744.7|6753.2|6751.2|6746.7|6744.7|56
1669921500000|2022-12-01 19:05:00|6746.9|6744.9|6748.7|6746.7|6749.7|6747.7|6746.2|6744.2|45
1669921800000|2022-12-01 19:10:00|6748.9|6746.9|6752.9|6750.9|6753.4|6751.4|6747.9|6745.9|40
1669922100000|2022-12-01 19:15:00|6752.7|6750.7|6752.7|6750.7|6753.9|6751.9|6751.2|6749.2|61
1669922400000|2022-12-01 19:20:00|6752.4|6750.4|6749.2|6747.2|6752.7|6750.7|6746.7|6744.7|145
1669922700000|2022-12-01 19:25:00|6748.9|6746.9|6748.9|6746.9|6751.2|6749.2|6747.4|6745.4|60
1669923000000|2022-12-01 19:30:00|6749.2|6747.2|6752.4|6750.4|6752.4|6750.4|6746.7|6744.7|106
1669923300000|2022-12-01 19:35:00|6752.7|6750.7|6752.2|6750.2|6752.9|6750.9|6750.7|6748.7|77
1669923600000|2022-12-01 19:40:00|6752.4|6750.4|6751.2|6749.2|6754.9|6752.9|6751.2|6749.2|126
1669923900000|2022-12-01 19:45:00|6750.9|6748.9|6756.2|6754.2|6756.2|6754.2|6750.2|6748.2|85
1669924200000|2022-12-01 19:50:00|6755.9|6753.9|6754.4|6752.4|6759.2|6757.2|6753.9|6751.9|118
1669924500000|2022-12-01 19:55:00|6754.2|6752.2|6753.2|6751.2|6755.7|6753.7|6749.7|6747.7|110
1669924800000|2022-12-01 20:00:00|6752.7|6750.7|6752.2|6750.2|6755.2|6753.2|6751.2|6749.2|125
1669925100000|2022-12-01 20:05:00|6752.4|6750.4|6753.9|6751.9|6756.4|6754.4|6751.9|6749.9|78
1669925400000|2022-12-01 20:10:00|6753.7|6751.7|6749.2|6747.2|6754.2|6752.2|6748.7|6746.7|100
1669925700000|2022-12-01 20:15:00|6749.4|6747.4|6747.9|6745.9|6751.2|6749.2|6745.4|6743.4|124
1669926000000|2022-12-01 20:20:00|6747.7|6745.7|6749.2|6747.2|6749.2|6747.2|6745.7|6743.7|95
1669926300000|2022-12-01 20:25:00|6748.9|6746.9|6748.7|6746.7|6750.7|6748.7|6747.2|6745.2|53
1669926600000|2022-12-01 20:30:00|6749.2|6747.2|6749.7|6747.7|6752.4|6750.4|6748.9|6746.9|90
1669926900000|2022-12-01 20:35:00|6749.9|6747.9|6753.2|6751.2|6753.4|6751.4|6749.2|6747.2|128
1669927200000|2022-12-01 20:40:00|6752.9|6750.9|6755.4|6753.4|6755.7|6753.7|6750.7|6748.7|61
1669927500000|2022-12-01 20:45:00|6755.2|6753.2|6748.2|6746.2|6755.4|6753.4|6746.7|6744.7|123
1669927800000|2022-12-01 20:50:00|6748.9|6746.9|6748.4|6746.4|6752.2|6750.2|6748.4|6746.4|220
1669928100000|2022-12-01 20:55:00|6748.2|6746.2|6747.7|6745.7|6750.2|6748.2|6745.2|6743.2|189
1669928400000|2022-12-01 21:00:00|6748.6|6744.6|6740.6|6736.6|6748.6|6744.6|6739.2|6735.2|0
1669928700000|2022-12-01 21:05:00|6740.3|6736.3|6744.2|6740.2|6744.2|6740.2|6740.3|6736.3|0
1669929000000|2022-12-01 21:10:00|6743.8|6739.8|6745.2|6741.2|6745.5|6741.5|6743.5|6739.5|0
1669929300000|2022-12-01 21:15:00|6745|6741|6743.9|6739.9|6745.2|6741.2|6743.9|6739.9|0
1669929600000|2022-12-01 21:20:00|6743.5|6739.5|6744.5|6740.5|6744.9|6740.9|6743.5|6739.5|0
1669929900000|2022-12-01 21:25:00|6744.7|6740.7|6742.9|6738.9|6745.2|6741.2|6742.9|6738.9|0
1669930200000|2022-12-01 21:30:00|6742.8|6738.8|6742.5|6738.5|6742.8|6738.8|6741.1|6737.1|0
1669930500000|2022-12-01 21:35:00|6742.8|6738.8|6743.2|6739.2|6743.3|6739.3|6742.5|6738.5|0
1669930800000|2022-12-01 21:40:00|6742.8|6738.8|6744.5|6740.5|6744.5|6740.5|6742.5|6738.5|0
1669931100000|2022-12-01 21:45:00|6744.9|6740.9|6745.2|6741.2|6745.2|6741.2|6744.2|6740.2|0
1669931400000|2022-12-01 21:50:00|6744.9|6740.9|6745.6|6741.6|6745.9|6741.9|6744.5|6740.5|0
1669931700000|2022-12-01 21:55:00|6745.7|6741.7|6743.3|6739.3|6745.7|6741.7|6742.8|6738.8|0
1669932000000|2022-12-01 22:00:00|6743.1|6739.1|6744|6740|6744.1|6740.1|6743.1|6739.1|0
1669932300000|2022-12-01 22:05:00|6744.2|6740.2|6744|6740|6744.7|6740.7|6743.8|6739.8|0
1669932600000|2022-12-01 22:10:00|6744.1|6740.1|6744|6740|6744.5|6740.5|6744|6740|0
1669932900000|2022-12-01 22:15:00|6744.1|6740.1|6743.8|6739.8|6744.5|6740.5|6743.8|6739.8|0
1669933200000|2022-12-01 22:20:00|6744.3|6740.3|6744.5|6740.5|6744.6|6740.6|6744.3|6740.3|0
1669933500000|2022-12-01 22:25:00|6744.6|6740.6|6744.5|6740.5|6744.6|6740.6|6744.4|6740.4|0
1669933800000|2022-12-01 22:30:00|6744.4|6740.4|6744.5|6740.5|6745.1|6741.1|6744.3|6740.3|0
1669934100000|2022-12-01 22:35:00|6745|6741|6744.6|6740.6|6745|6741|6744.3|6740.3|0
1669934400000|2022-12-01 22:40:00|6744.5|6740.5|6744.6|6740.6|6744.6|6740.6|6744.4|6740.4|0
1669934700000|2022-12-01 22:45:00|6744.5|6740.5|6744.6|6740.6|6744.6|6740.6|6744.4|6740.4|0
1669935000000|2022-12-01 22:50:00|6744.4|6740.4|6744.4|6740.4|6744.6|6740.6|6744.3|6740.3|0
1669935300000|2022-12-01 22:55:00|6744.3|6740.3|6744.3|6740.3|6744.3|6740.3|6743.9|6739.9|0
1669935600000|2022-12-01 23:00:00|6743.9|6739.9|6743.2|6739.2|6745.3|6741.3|6741.4|6737.4|0
1669935900000|2022-12-01 23:05:00|6743.3|6739.3|6743.8|6739.8|6743.8|6739.8|6742.8|6738.8|0
1669936200000|2022-12-01 23:10:00|6743.5|6739.5|6744.9|6740.9|6745.9|6741.9|6742.3|6738.3|0
1669936500000|2022-12-01 23:15:00|6744.7|6740.7|6743.7|6739.7|6744.9|6740.9|6742.8|6738.8|0
1669936800000|2022-12-01 23:20:00|6743.8|6739.8|6742.8|6738.8|6744|6740|6742.5|6738.5|0
1669937100000|2022-12-01 23:25:00|6742.5|6738.5|6742.8|6738.8|6743.8|6739.8|6742.3|6738.3|0
1669937400000|2022-12-01 23:30:00|6743|6739|6745.2|6741.2|6745.7|6741.7|6742.8|6738.8|0
1669937700000|2022-12-01 23:35:00|6744.9|6740.9|6745.4|6741.4|6745.5|6741.5|6744.2|6740.2|0
1669938000000|2022-12-01 23:40:00|6745.2|6741.2|6744.9|6740.9|6746.2|6742.2|6744.9|6740.9|0
1669938300000|2022-12-01 23:45:00|6745.2|6741.2|6744.5|6740.5|6745.2|6741.2|6744.2|6740.2|0
1669938600000|2022-12-01 23:50:00|6744.6|6740.6|6743.2|6739.2|6744.9|6740.9|6743.2|6739.2|0
1669938900000|2022-12-01 23:55:00|6743.4|6739.4|6743.9|6739.9|6744.2|6740.2|6742.3|6738.3|0
1669939200000|2022-12-02 00:00:00|6743.8|6739.8|6736.1|6732.1|6743.8|6739.8|6735.4|6731.4|0
1669939500000|2022-12-02 00:05:00|6736.3|6732.3|6734.8|6730.8|6736.4|6732.4|6734.1|6730.1|0
1669939800000|2022-12-02 00:10:00|6734.4|6730.4|6735|6731|6735.9|6731.9|6734.1|6730.1|0
1669940100000|2022-12-02 00:15:00|6734.2|6730.2|6728.5|6725.5|6734.2|6730.3|6725.2|6722.2|0
1669940400000|2022-12-02 00:20:00|6728.6|6725.6|6732.1|6729.1|6733.8|6730.8|6728.5|6725.5|0
1669940700000|2022-12-02 00:25:00|6730.5|6727.5|6730.5|6727.5|6733.8|6730.8|6730.4|6727.4|0
1669941000000|2022-12-02 00:30:00|6732.1|6729.1|6732.1|6729.1|6733.8|6730.8|6732.1|6729.1|0
1669941300000|2022-12-02 00:35:00|6733.8|6730.8|6733.8|6730.8|6735.4|6732.4|6732.2|6729.2|0
1669941600000|2022-12-02 00:40:00|6732.2|6729.2|6732.2|6729.2|6733.8|6730.8|6732.1|6729.1|0
1669941900000|2022-12-02 00:45:00|6732.1|6729.1|6732.1|6729.1|6732.2|6729.2|6730.4|6727.4|0
1669942200000|2022-12-02 00:50:00|6731.3|6728.3|6732.2|6729.2|6732.2|6729.2|6731.3|6728.3|0
1669942500000|2022-12-02 00:55:00|6732.1|6729.1|6732.1|6729.1|6732.2|6729.2|6732.1|6729.1|0
1669942800000|2022-12-02 01:00:00|6730.5|6727.5|6735.5|6732.5|6735.5|6732.5|6730.4|6727.4|0
1669943100000|2022-12-02 01:05:00|6735.4|6732.4|6735.4|6732.4|6735.5|6732.5|6735.4|6732.4|0
1669943400000|2022-12-02 01:10:00|6733.8|6730.8|6732.1|6729.1|6735.5|6732.5|6732.1|6729.1|0
1669943700000|2022-12-02 01:15:00|6732.2|6729.2|6732.2|6729.2|6735.5|6732.5|6732.1|6729.1|0
1669944000000|2022-12-02 01:20:00|6730.5|6727.5|6730.5|6727.5|6732.2|6729.2|6727.1|6724.1|0
1669944300000|2022-12-02 01:25:00|6732.1|6729.1|6732.2|6729.2|6732.2|6729.2|6730.5|6727.5|0
1669944600000|2022-12-02 01:30:00|6732.1|6729.1|6728.9|6725.9|6732.2|6729.2|6728.8|6725.8|0
1669944900000|2022-12-02 01:35:00|6728.8|6725.8|6726.3|6723.3|6728.9|6725.9|6723.8|6720.8|0
1669945200000|2022-12-02 01:40:00|6725.5|6722.5|6723.8|6720.8|6727.2|6724.2|6723.8|6720.8|0
1669945500000|2022-12-02 01:45:00|6723.9|6720.9|6722.2|6719.2|6725.5|6722.5|6722.2|6719.2|0
1669945800000|2022-12-02 01:50:00|6723|6720|6725.5|6722.5|6725.5|6722.5|6722.2|6719.2|0
1669946100000|2022-12-02 01:55:00|6727.2|6724.2|6725.5|6722.5|6727.2|6724.2|6723.8|6720.8|0
1669946400000|2022-12-02 02:00:00|6726.3|6723.3|6727.2|6724.2|6727.2|6724.2|6725.5|6722.5|0
1669946700000|2022-12-02 02:05:00|6725.6|6722.6|6725.6|6722.6|6727.3|6724.3|6725.6|6722.6|0
1669947000000|2022-12-02 02:10:00|6727.3|6724.3|6723.9|6720.9|6727.3|6724.3|6723.9|6720.9|0
1669947300000|2022-12-02 02:15:00|6722.3|6719.3|6723.9|6720.9|6725.6|6722.6|6722.3|6719.3|0
1669947600000|2022-12-02 02:20:00|6722.3|6719.3|6724|6721|6725.6|6722.6|6722.3|6719.3|0
1669947900000|2022-12-02 02:25:00|6725.6|6722.6|6724|6721|6725.6|6722.6|6722.3|6719.3|0
1669948200000|2022-12-02 02:30:00|6725.6|6722.6|6727.3|6724.3|6727.3|6724.3|6723.9|6720.9|0
1669948500000|2022-12-02 02:35:00|6727.2|6724.2|6732.1|6729.1|6732.2|6729.2|6725.5|6722.5|0
1669948800000|2022-12-02 02:40:00|6732.2|6729.2|6732.2|6729.2|6733.8|6730.8|6732.1|6729.1|0
1669949100000|2022-12-02 02:45:00|6732.1|6729.1|6733.8|6730.8|6735.5|6732.5|6732.1|6729.1|0
1669949400000|2022-12-02 02:50:00|6732.2|6729.2|6733.8|6730.8|6733.8|6730.8|6732.1|6729.1|0
1669949700000|2022-12-02 02:55:00|6733.9|6730.9|6733.7|6730.7|6733.9|6730.9|6732|6729|0
1669950000000|2022-12-02 03:00:00|6732|6729|6733.7|6730.7|6733.7|6730.7|6732|6729|0
1669950600000|2022-12-02 03:10:00|6733.8|6730.8|6733.8|6730.8|6733.8|6730.8|6733.7|6730.7|0
1669950900000|2022-12-02 03:15:00|6733.7|6730.7|6732.1|6729.1|6733.7|6730.7|6730.4|6727.4|0
1669951200000|2022-12-02 03:20:00|6732|6729|6732.1|6729.1|6732.1|6729.1|6731.2|6728.2|0
1669951500000|2022-12-02 03:25:00|6732|6729|6733.7|6730.7|6733.7|6730.7|6732|6729|0
1669951800000|2022-12-02 03:30:00|6732.1|6729.1|6733.7|6730.7|6733.7|6730.7|6732.1|6729.1|0
1669952100000|2022-12-02 03:35:00|6732.1|6729.1|6728.7|6725.7|6732.1|6729.1|6728.7|6725.7|0
1669952400000|2022-12-02 03:40:00|6727|6724|6725.4|6722.4|6727|6724|6725.4|6722.4|0
1669953000000|2022-12-02 03:50:00|6727.1|6724.1|6727.2|6724.2|6727.2|6724.2|6727.1|6724.1|0
1669953300000|2022-12-02 03:55:00|6725.5|6722.5|6725.5|6722.5|6725.5|6722.5|6725.5|6722.5|0
1669953600000|2022-12-02 04:00:00|6725.6|6722.6|6723.8|6720.8|6725.6|6722.6|6723.8|6720.8|0
1669953900000|2022-12-02 04:05:00|6722.1|6719.1|6723.8|6720.8|6723.8|6720.8|6722.1|6719.1|0
1669954200000|2022-12-02 04:10:00|6723.7|6720.7|6723.8|6720.8|6723.8|6720.8|6723.7|6720.7|0
1669954500000|2022-12-02 04:15:00|6723.7|6720.7|6724.1|6721.1|6724.1|6721.1|6723.7|6720.7|0
1669955100000|2022-12-02 04:25:00|6724.2|6721.2|6724.2|6721.2|6724.2|6721.2|6724.2|6721.2|0
1669955400000|2022-12-02 04:30:00|6725.9|6722.9|6725.9|6722.9|6725.9|6722.9|6725.9|6722.9|0
1669956300000|2022-12-02 04:45:00|6724.2|6721.2|6725.9|6722.9|6725.9|6722.9|6724.2|6721.2|0
1669956600000|2022-12-02 04:50:00|6725.8|6722.8|6725.8|6722.8|6725.8|6722.8|6725.8|6722.8|0
1669957200000|2022-12-02 05:00:00|6724.2|6721.2|6724.2|6721.2|6725.8|6722.8|6724.1|6721.1|0
1669957500000|2022-12-02 05:05:00|6724.1|6721.1|6724.1|6721.1|6724.2|6721.2|6724.1|6721.1|0
1669957800000|2022-12-02 05:10:00|6724.2|6721.2|6724.2|6721.2|6725.8|6722.8|6724.1|6721.1|0
1669958400000|2022-12-02 05:20:00|6722.6|6719.6|6720.9|6717.9|6722.6|6719.6|6719.2|6716.2|0
1669958700000|2022-12-02 05:25:00|6721|6718|6719.3|6716.3|6721|6718|6719.3|6716.3|0
1669959000000|2022-12-02 05:30:00|6721|6718|6722.6|6719.6|6724.2|6721.2|6720.9|6717.9|0
1669959300000|2022-12-02 05:35:00|6721.7|6718.7|6720.9|6717.9|6722.6|6719.6|6720.9|6717.9|0
1669959600000|2022-12-02 05:40:00|6720.1|6717.1|6720.9|6717.9|6720.9|6717.9|6720.1|6717.1|0
1669959900000|2022-12-02 05:45:00|6721|6718|6724.4|6721.4|6724.4|6721.4|6720.2|6717.2|0
1669960200000|2022-12-02 05:50:00|6722.7|6719.7|6724.4|6721.4|6724.4|6721.4|6722.7|6719.7|0
1669960500000|2022-12-02 05:55:00|6723.6|6720.6|6722.8|6719.8|6724.4|6721.4|6722.8|6719.8|0
1669960800000|2022-12-02 06:00:00|6723.6|6720.6|6726.4|6723.4|6726.4|6723.4|6722.8|6719.8|0
1669961100000|2022-12-02 06:05:00|6725.6|6722.6|6726.5|6723.5|6726.5|6723.5|6724.7|6721.7|0
1669961400000|2022-12-02 06:10:00|6727.3|6724.3|6728.1|6725.1|6728.1|6725.1|6727.3|6724.3|0
1669961700000|2022-12-02 06:15:00|6729.8|6726.8|6728|6725|6729.8|6726.8|6728|6725|0
1669962000000|2022-12-02 06:20:00|6729.6|6726.6|6728|6725|6729.6|6726.6|6728|6725|0
1669962300000|2022-12-02 06:25:00|6727.9|6724.9|6728.1|6725.1|6729|6726|6727.9|6724.9|0
1669962600000|2022-12-02 06:30:00|6728.2|6725.2|6731.4|6728.4|6731.5|6728.5|6728.2|6725.2|0
1669962900000|2022-12-02 06:35:00|6731.5|6728.5|6730.9|6727.9|6731.7|6728.7|6730|6727|0
1669963200000|2022-12-02 06:40:00|6730.1|6727.1|6730.1|6727.1|6730.1|6727.1|6730.1|6727.1|0
1669963500000|2022-12-02 06:45:00|6730|6727|6731.7|6728.7|6731.7|6728.7|6730|6727|0
1669964100000|2022-12-02 06:55:00|6730.1|6727.1|6730.1|6727.1|6730.1|6727.1|6730.1|6727.1|0
1669964400000|2022-12-02 07:00:00|6731.7|6728.7|6733.2|6731.2|6733.4|6731.4|6728.2|6726.2|342
1669964700000|2022-12-02 07:05:00|6733.4|6731.4|6733.2|6731.2|6735.2|6733.2|6729.9|6727.9|139
1669965000000|2022-12-02 07:10:00|6733.4|6731.4|6731.4|6729.4|6733.4|6731.4|6729.9|6727.9|86
1669965300000|2022-12-02 07:15:00|6731.2|6729.2|6734.9|6732.9|6734.9|6732.9|6730.2|6728.2|106
1669965600000|2022-12-02 07:20:00|6735.2|6733.2|6735.9|6733.9|6737.7|6735.7|6734.7|6732.7|150
1669965900000|2022-12-02 07:25:00|6736.2|6734.2|6736.9|6734.9|6737.7|6735.7|6733.9|6731.9|121
1669966200000|2022-12-02 07:30:00|6737.2|6735.2|6736.9|6734.9|6737.7|6735.7|6734.4|6732.4|89
1669966500000|2022-12-02 07:35:00|6737.2|6735.2|6735.9|6733.9|6737.9|6735.9|6734.4|6732.4|58
1669966800000|2022-12-02 07:40:00|6736.2|6734.2|6738.4|6736.4|6739.4|6737.4|6735.2|6733.2|97
1669967100000|2022-12-02 07:45:00|6738.7|6736.7|6733.9|6731.9|6738.7|6736.7|6732.7|6730.7|95
1669967400000|2022-12-02 07:50:00|6734.2|6732.2|6734.9|6732.9|6736.9|6734.9|6733.7|6731.7|40
1669967700000|2022-12-02 07:55:00|6734.7|6732.7|6727.4|6725.4|6738.4|6736.4|6726.7|6724.7|212
1669968000000|2022-12-02 08:00:00|6726.9|6725.9|6726.4|6725.4|6735.2|6734.2|6720.9|6719.9|1884
1669968300000|2022-12-02 08:05:00|6726.2|6725.2|6726.7|6725.7|6730.9|6729.9|6724.9|6723.9|1010
1669968600000|2022-12-02 08:10:00|6726.4|6725.4|6721.7|6720.7|6731.7|6730.7|6715.9|6714.9|933
1669968900000|2022-12-02 08:15:00|6721.9|6720.9|6730.7|6729.7|6730.9|6729.9|6720.7|6719.7|487
1669969200000|2022-12-02 08:20:00|6730.2|6729.2|6725.2|6724.2|6730.7|6729.7|6724.2|6723.2|306
1669969500000|2022-12-02 08:25:00|6724.9|6723.9|6724.7|6723.7|6724.9|6723.9|6719.2|6718.2|337
1669969800000|2022-12-02 08:30:00|6724.4|6723.4|6723.9|6722.9|6725.7|6724.7|6719.2|6718.2|364
1669970100000|2022-12-02 08:35:00|6724.2|6723.2|6727.7|6726.7|6731.2|6730.2|6724.2|6723.2|329
1669970400000|2022-12-02 08:40:00|6727.9|6726.9|6721.7|6720.7|6727.9|6726.9|6721.4|6720.4|445
1669970700000|2022-12-02 08:45:00|6721.4|6720.4|6720.2|6719.2|6722.2|6721.2|6718.9|6717.9|322
1669971000000|2022-12-02 08:50:00|6720.4|6719.4|6723.4|6722.4|6726.2|6725.2|6720.2|6719.2|243
1669971300000|2022-12-02 08:55:00|6723.7|6722.7|6729.7|6728.7|6729.7|6728.7|6722.9|6721.9|241
1669971600000|2022-12-02 09:00:00|6729.2|6728.2|6729.2|6728.2|6734.4|6733.4|6728.2|6727.2|388
1669971900000|2022-12-02 09:05:00|6728.9|6727.9|6732.2|6731.2|6734.2|6733.2|6728.2|6727.2|377
1669972200000|2022-12-02 09:10:00|6731.9|6730.9|6735.7|6734.7|6736.2|6735.2|6729.4|6728.4|269
1669972500000|2022-12-02 09:15:00|6735.4|6734.4|6734.7|6733.7|6737.4|6736.4|6732.7|6731.7|286
1669972800000|2022-12-02 09:20:00|6734.9|6733.9|6735.4|6734.4|6737.4|6736.4|6733.2|6732.2|295
1669973100000|2022-12-02 09:25:00|6735.2|6734.2|6734.7|6733.7|6735.9|6734.9|6732.2|6731.2|141
1669973400000|2022-12-02 09:30:00|6734.9|6733.9|6728.7|6727.7|6735.7|6734.7|6728.2|6727.2|203
1669973700000|2022-12-02 09:35:00|6728.9|6727.9|6733.7|6732.7|6735.2|6734.2|6727.9|6726.9|264
1669974000000|2022-12-02 09:40:00|6733.4|6732.4|6737.2|6736.2|6737.7|6736.7|6732.2|6731.2|240
1669974300000|2022-12-02 09:45:00|6737.4|6736.4|6740.7|6739.7|6740.9|6739.9|6736.7|6735.7|258
1669974600000|2022-12-02 09:50:00|6740.4|6739.4|6737.2|6736.2|6740.7|6739.7|6735.9|6734.9|185
1669974900000|2022-12-02 09:55:00|6736.9|6735.9|6743.2|6742.2|6743.4|6742.4|6735.4|6734.4|151
1669975200000|2022-12-02 10:00:00|6742.9|6741.9|6744.7|6743.7|6744.7|6743.7|6739.4|6738.4|293
1669975500000|2022-12-02 10:05:00|6744.4|6743.4|6745.2|6744.2|6747.2|6746.2|6741.9|6740.9|1269
1669975800000|2022-12-02 10:10:00|6745.4|6744.4|6747.7|6746.7|6748.2|6747.2|6744.9|6743.9|265
1669976100000|2022-12-02 10:15:00|6747.4|6746.4|6749.7|6748.7|6750.7|6749.7|6745.4|6744.4|346
1669976400000|2022-12-02 10:20:00|6749.4|6748.4|6744.7|6743.7|6750.4|6749.4|6744.7|6743.7|261
1669976700000|2022-12-02 10:25:00|6744.4|6743.4|6742.9|6741.9|6744.7|6743.7|6741.7|6740.7|218
1669977000000|2022-12-02 10:30:00|6743.2|6742.2|6740.7|6739.7|6744.2|6743.2|6739.2|6738.2|177
1669977300000|2022-12-02 10:35:00|6740.4|6739.4|6738.2|6737.2|6742.9|6741.9|6737.2|6736.2|152
1669977600000|2022-12-02 10:40:00|6738.4|6737.4|6739.2|6738.2|6742.9|6741.9|6738.2|6737.2|209
1669977900000|2022-12-02 10:45:00|6738.9|6737.9|6742.2|6741.2|6742.2|6741.2|6735.7|6734.7|323
1669978200000|2022-12-02 10:50:00|6741.9|6740.9|6750.9|6749.9|6750.9|6749.9|6741.9|6740.9|537
1669978500000|2022-12-02 10:55:00|6750.7|6749.7|6746.9|6745.9|6751.2|6750.2|6745.7|6744.7|506
1669978800000|2022-12-02 11:00:00|6746.7|6745.7|6740.7|6739.7|6746.9|6745.9|6736.7|6735.7|834
1669979100000|2022-12-02 11:05:00|6740.9|6739.9|6739.9|6738.9|6743.4|6742.4|6738.7|6737.7|153
1669979400000|2022-12-02 11:10:00|6739.7|6738.7|6737.2|6736.2|6741.7|6740.7|6736.4|6735.4|198
1669979700000|2022-12-02 11:15:00|6737.4|6736.4|6739.2|6738.2|6740.2|6739.2|6736.7|6735.7|165
1669980000000|2022-12-02 11:20:00|6738.9|6737.9|6739.4|6738.4|6739.9|6738.9|6738.2|6737.2|131
1669980300000|2022-12-02 11:25:00|6739.2|6738.2|6741.7|6740.7|6742.7|6741.7|6737.9|6736.9|122
1669980600000|2022-12-02 11:30:00|6741.4|6740.4|6741.7|6740.7|6743.7|6742.7|6739.7|6738.7|198
1669980900000|2022-12-02 11:35:00|6741.4|6740.4|6742.2|6741.2|6743.2|6742.2|6740.7|6739.7|145
1669981200000|2022-12-02 11:40:00|6741.9|6740.9|6739.9|6738.9|6741.9|6740.9|6738.9|6737.9|128
1669981500000|2022-12-02 11:45:00|6740.2|6739.2|6741.2|6740.2|6742.2|6741.2|6739.7|6738.7|160
1669981800000|2022-12-02 11:50:00|6740.4|6739.4|6740.9|6739.9|6742.2|6741.2|6739.7|6738.7|96
1669982100000|2022-12-02 11:55:00|6741.2|6740.2|6744.7|6743.7|6744.7|6743.7|6740.9|6739.9|155
1669982400000|2022-12-02 12:00:00|6744.9|6743.9|6741.7|6740.7|6745.7|6744.7|6739.2|6738.2|336
1669982700000|2022-12-02 12:05:00|6741.4|6740.4|6741.7|6740.7|6742.4|6741.4|6739.2|6738.2|140
1669983000000|2022-12-02 12:10:00|6741.9|6740.9|6743.9|6742.9|6744.2|6743.2|6740.7|6739.7|160
1669983300000|2022-12-02 12:15:00|6744.2|6743.2|6750.4|6749.4|6751.2|6750.2|6743.2|6742.2|223
1669983600000|2022-12-02 12:20:00|6750.7|6749.7|6751.7|6750.7|6753.9|6752.9|6750.4|6749.4|272
1669983900000|2022-12-02 12:25:00|6751.4|6750.4|6754.7|6753.7|6755.9|6754.9|6751.2|6750.2|303
1669984200000|2022-12-02 12:30:00|6754.4|6753.4|6757.9|6756.9|6758.7|6757.7|6754.2|6753.2|241
1669984500000|2022-12-02 12:35:00|6757.7|6756.7|6756.2|6755.2|6757.9|6756.9|6754.9|6753.9|238
1669984800000|2022-12-02 12:40:00|6756.6|6755.6|6757.3|6756.3|6757.8|6756.8|6755.3|6754.3|190
1669985100000|2022-12-02 12:45:00|6757.1|6756.1|6756.3|6755.3|6760.1|6759.1|6756.1|6755.1|284
1669985400000|2022-12-02 12:50:00|6756.1|6755.1|6758.1|6757.1|6758.1|6757.1|6755.1|6754.1|169
1669985700000|2022-12-02 12:55:00|6757.8|6756.8|6761.8|6760.8|6762.1|6761.1|6756.8|6755.8|272
1669986000000|2022-12-02 13:00:00|6761.6|6760.6|6764.1|6763.1|6765.6|6764.6|6759.6|6758.6|287
1669986300000|2022-12-02 13:05:00|6763.8|6762.8|6766.8|6765.8|6768.3|6767.3|6763.8|6762.8|265
1669986600000|2022-12-02 13:10:00|6766.6|6765.6|6765.1|6764.1|6768.6|6767.6|6763.6|6762.6|337
1669986900000|2022-12-02 13:15:00|6764.6|6763.6|6757.6|6756.6|6765.1|6764.1|6757.1|6756.1|447
1669987200000|2022-12-02 13:20:00|6757.1|6756.1|6754.3|6753.3|6759.6|6758.6|6753.1|6752.1|314
1669987500000|2022-12-02 13:25:00|6754.6|6753.6|6753.8|6752.8|6756.6|6755.6|6751.6|6750.6|431
1669987800000|2022-12-02 13:30:00|6753.6|6752.6|6715.3|6714.3|6753.6|6752.6|6688.1|6687.1|4553
1669988100000|2022-12-02 13:35:00|6714.8|6713.8|6709.8|6708.8|6716.3|6715.3|6707.3|6706.3|1280
1669988400000|2022-12-02 13:40:00|6709.6|6708.6|6715.8|6714.8|6716.8|6715.8|6701.3|6700.3|842
1669988700000|2022-12-02 13:45:00|6715.3|6714.3|6716.1|6715.1|6717.3|6716.3|6706.1|6705.1|544
1669989000000|2022-12-02 13:50:00|6715.8|6714.8|6736.1|6735.1|6739.1|6738.1|6715.8|6714.8|733
1669989300000|2022-12-02 13:55:00|6735.8|6734.8|6729.1|6728.1|6737.3|6736.3|6723.6|6722.6|655
1669989600000|2022-12-02 14:00:00|6729.3|6728.3|6723.1|6722.1|6730.6|6729.6|6722.6|6721.6|560
1669989900000|2022-12-02 14:05:00|6723.3|6722.3|6721.3|6720.3|6725.6|6724.6|6718.8|6717.8|528
1669990200000|2022-12-02 14:10:00|6721.6|6720.6|6725.1|6724.1|6727.3|6726.3|6721.1|6720.1|373
1669990500000|2022-12-02 14:15:00|6725.3|6724.3|6733.3|6732.3|6734.1|6733.1|6723.3|6722.3|284
1669990800000|2022-12-02 14:20:00|6733.1|6732.1|6737.3|6736.3|6740.1|6739.1|6732.6|6731.6|425
1669991100000|2022-12-02 14:25:00|6737.1|6736.1|6733.1|6732.1|6738.6|6737.6|6730.6|6729.6|306
1669991400000|2022-12-02 14:30:00|6732.6|6731.6|6740.1|6739.1|6744.1|6743.1|6732.6|6731.6|734
1669991700000|2022-12-02 14:35:00|6739.8|6738.8|6738.1|6737.1|6742.1|6741.1|6735.6|6734.6|562
1669992000000|2022-12-02 14:40:00|6737.3|6736.3|6731.8|6730.8|6739.3|6738.3|6731.1|6730.1|589
1669992300000|2022-12-02 14:45:00|6731.6|6730.6|6729.6|6728.6|6734.3|6733.3|6725.8|6724.8|459
1669992600000|2022-12-02 14:50:00|6729.8|6728.8|6735.8|6734.8|6736.3|6735.3|6728.1|6727.1|433
1669992900000|2022-12-02 14:55:00|6736.1|6735.1|6744.3|6743.3|6746.6|6745.6|6735.8|6734.8|479
1669993200000|2022-12-02 15:00:00|6744.8|6743.8|6743.3|6742.3|6751.1|6750.1|6743.1|6742.1|652
1669993500000|2022-12-02 15:05:00|6743.6|6742.6|6749.3|6748.3|6750.1|6749.1|6741.1|6740.1|403
1669993800000|2022-12-02 15:10:00|6749.2|6748.2|6755|6754|6756.2|6755.2|6747.5|6746.5|634
1669994100000|2022-12-02 15:15:00|6754.7|6753.7|6746.7|6745.7|6755.7|6754.7|6746|6745|350
1669994400000|2022-12-02 15:20:00|6747|6746|6744.5|6743.5|6748.2|6747.2|6741.7|6740.7|428
1669994700000|2022-12-02 15:25:00|6744.2|6743.2|6744.2|6743.2|6746.7|6745.7|6740.7|6739.7|332
1669995000000|2022-12-02 15:30:00|6744.5|6743.5|6753.5|6752.5|6753.7|6752.7|6742|6741|468
1669995300000|2022-12-02 15:35:00|6752.7|6751.7|6748.7|6747.7|6752.7|6751.7|6747|6746|419
1669995600000|2022-12-02 15:40:00|6749|6748|6750|6749|6752.2|6751.2|6747.2|6746.2|195
1669995900000|2022-12-02 15:45:00|6749.7|6748.7|6749|6748|6750.5|6749.5|6745|6744|379
1669996200000|2022-12-02 15:50:00|6748.7|6747.7|6748|6747|6751|6750|6746|6745|313
1669996500000|2022-12-02 15:55:00|6747.7|6746.7|6738.5|6737.5|6747.7|6746.7|6738.5|6737.5|372
1669996800000|2022-12-02 16:00:00|6738.7|6737.7|6735.2|6734.2|6739.7|6738.7|6733|6732|565
1669997100000|2022-12-02 16:05:00|6735|6734|6732.7|6731.7|6735.5|6734.5|6729.5|6728.5|613
1669997400000|2022-12-02 16:10:00|6733|6732|6736.7|6735.7|6737.5|6736.5|6732|6731|434
1669997700000|2022-12-02 16:15:00|6736.5|6735.5|6734|6733|6737.5|6736.5|6732.5|6731.5|299
1669998000000|2022-12-02 16:20:00|6733.5|6732.5|6737.5|6736.5|6739.2|6738.2|6733.2|6732.2|411
1669998300000|2022-12-02 16:25:00|6737.2|6736.2|6742|6741|6742.7|6741.7|6735.5|6734.5|871
1669998600000|2022-12-02 16:30:00|6739.5|6738.5|6739.7|6737.7|6742.2|6740.2|6737.5|6735.5|2156
1669998900000|2022-12-02 16:35:00|6741.2|6739.2|6741.5|6739.5|6744.5|6742.5|6740.2|6738.2|1220
1669999200000|2022-12-02 16:40:00|6741.2|6739.2|6748|6746|6748.5|6746.5|6741.2|6739.2|371
1669999500000|2022-12-02 16:45:00|6747.7|6745.7|6746.2|6744.2|6749.5|6747.5|6745.2|6743.2|238
1669999800000|2022-12-02 16:50:00|6746.5|6744.5|6746.5|6744.5|6747.7|6745.7|6744.5|6742.5|146
1670000100000|2022-12-02 16:55:00|6746.7|6744.7|6746.7|6744.7|6750|6748|6746.5|6744.5|179
1670000400000|2022-12-02 17:00:00|6747|6745|6744|6742|6747.2|6745.2|6743.5|6741.5|220
1670000700000|2022-12-02 17:05:00|6744.2|6742.2|6745.7|6743.7|6749.5|6747.5|6743.5|6741.5|128
1670001000000|2022-12-02 17:10:00|6746|6744|6747.7|6745.7|6748.5|6746.5|6745|6743|74
1670001300000|2022-12-02 17:15:00|6747.5|6745.5|6742.7|6740.7|6747.7|6745.7|6742.7|6740.7|85
1670001600000|2022-12-02 17:20:00|6742.5|6740.5|6741.2|6739.2|6745|6743|6741|6739|67
1670001900000|2022-12-02 17:25:00|6741.5|6739.5|6741.5|6739.5|6742.7|6740.7|6740.2|6738.2|51
1670002200000|2022-12-02 17:30:00|6741.2|6739.2|6741.5|6739.5|6743|6741|6740|6738|103
1670002500000|2022-12-02 17:35:00|6741.2|6739.2|6738.5|6736.5|6741.2|6739.2|6737.5|6735.5|218
1670002800000|2022-12-02 17:40:00|6738.2|6736.2|6739.7|6737.7|6741|6739|6738|6736|137
1670003100000|2022-12-02 17:45:00|6739.5|6737.5|6740|6738|6740.7|6738.7|6739|6737|69
1670003400000|2022-12-02 17:50:00|6739.7|6737.7|6740.2|6738.2|6741.5|6739.5|6739|6737|56
1670003700000|2022-12-02 17:55:00|6740.5|6738.5|6739|6737|6741.2|6739.2|6738|6736|102
1670004000000|2022-12-02 18:00:00|6738.7|6736.7|6737|6735|6742|6740|6737|6735|42
1670004300000|2022-12-02 18:05:00|6736.7|6734.7|6733.5|6731.5|6736.7|6734.7|6733.5|6731.5|87
1670004600000|2022-12-02 18:10:00|6733|6731|6736|6734|6736.5|6734.5|6732.5|6730.5|58
1670004900000|2022-12-02 18:15:00|6735.7|6733.7|6735.7|6733.7|6738.2|6736.2|6735|6733|37
1670005200000|2022-12-02 18:20:00|6735.5|6733.5|6735.5|6733.5|6737.2|6735.2|6734|6732|70
1670005500000|2022-12-02 18:25:00|6735.7|6733.7|6738.5|6736.5|6738.5|6736.5|6733.5|6731.5|30
1670005800000|2022-12-02 18:30:00|6738.2|6736.2|6737.7|6735.7|6739.5|6737.5|6737.2|6735.2|27
1670006100000|2022-12-02 18:35:00|6737.5|6735.5|6737|6735|6738.2|6736.2|6735.2|6733.2|41
1670006400000|2022-12-02 18:40:00|6737.2|6735.2|6739.7|6737.7|6741.2|6739.2|6737|6735|85
1670006700000|2022-12-02 18:45:00|6739.5|6737.5|6740.2|6738.2|6741.5|6739.5|6738.7|6736.7|79
1670007000000|2022-12-02 18:50:00|6740.5|6738.5|6739.5|6737.5|6741|6739|6739|6737|33
1670007300000|2022-12-02 18:55:00|6739.2|6737.2|6738|6736|6739.2|6737.2|6737.5|6735.5|91
1670007600000|2022-12-02 19:00:00|6738.2|6736.2|6737.5|6735.5|6739.5|6737.5|6736.7|6734.7|70
1670007900000|2022-12-02 19:05:00|6736.5|6734.5|6734.5|6732.5|6736.7|6734.7|6733|6731|87
1670008200000|2022-12-02 19:10:00|6734.2|6732.2|6736.2|6734.2|6736.2|6734.2|6732|6730|54
1670008500000|2022-12-02 19:15:00|6736|6734|6737.5|6735.5|6738.2|6736.2|6735.7|6733.7|31
1670008800000|2022-12-02 19:20:00|6737.2|6735.2|6736.7|6734.7|6738.7|6736.7|6734.7|6732.7|45
1670009100000|2022-12-02 19:25:00|6736.5|6734.5|6736.5|6734.5|6737.7|6735.7|6735.5|6733.5|21
1670009400000|2022-12-02 19:30:00|6736.2|6734.2|6738|6736|6738.2|6736.2|6734.5|6732.5|38
1670009700000|2022-12-02 19:35:00|6738.2|6736.2|6737.5|6735.5|6739|6737|6736|6734|51
1670010000000|2022-12-02 19:40:00|6737.2|6735.2|6738.7|6736.7|6739.5|6737.5|6736.5|6734.5|44
1670010300000|2022-12-02 19:45:00|6738.5|6736.5|6739.5|6737.5|6740.2|6738.2|6737.2|6735.2|44
1670010600000|2022-12-02 19:50:00|6739.7|6737.7|6743|6741|6743.5|6741.5|6739.2|6737.2|39
1670010900000|2022-12-02 19:55:00|6742.7|6740.7|6748|6746|6749.2|6747.2|6742.7|6740.7|76
1670011200000|2022-12-02 20:00:00|6748.2|6746.2|6750.5|6748.5|6751.2|6749.2|6746.7|6744.7|60
1670011500000|2022-12-02 20:05:00|6750.2|6748.2|6752.2|6750.2|6752.7|6750.7|6747.2|6745.2|178
1670011800000|2022-12-02 20:10:00|6752.5|6750.5|6753|6751|6753.5|6751.5|6749.5|6747.5|69
1670012100000|2022-12-02 20:15:00|6753.2|6751.2|6752.7|6750.7|6755.7|6753.7|6751.7|6749.7|120
1670012400000|2022-12-02 20:20:00|6752.5|6750.5|6749|6747|6752.5|6750.5|6748.5|6746.5|55
1670012700000|2022-12-02 20:25:00|6748.7|6746.7|6748.2|6746.2|6750.2|6748.2|6745.7|6743.7|77
1670013000000|2022-12-02 20:30:00|6748|6746|6743.5|6741.5|6749.2|6747.2|6742.7|6740.7|107
1670013300000|2022-12-02 20:35:00|6743|6741|6743|6741|6744.2|6742.2|6738|6736|144
1670013600000|2022-12-02 20:40:00|6742.7|6740.7|6744|6742|6745.7|6743.7|6741.5|6739.5|95
1670013900000|2022-12-02 20:45:00|6743.7|6741.7|6740.5|6738.5|6743.7|6741.7|6739|6737|174
1670014200000|2022-12-02 20:50:00|6740.2|6738.2|6744.7|6742.7|6746.2|6744.2|6739|6737|127
1670014500000|2022-12-02 20:55:00|6744.5|6742.5|6746.7|6744.7|6749.2|6747.2|6742.2|6740.2|181
1670014800000|2022-12-02 21:00:00|6746.5|6742.5|6739.4|6735.4|6746.5|6742.5|6737.3|6733.3|0
1670015100000|2022-12-02 21:05:00|6739.2|6735.2|6739.2|6735.2|6739.2|6735.2|6737|6733|0
1670015400000|2022-12-02 21:10:00|6738.5|6734.5|6737|6733|6739.7|6735.7|6736.1|6732.1|0
1670015700000|2022-12-02 21:15:00|6737.3|6733.3|6736.1|6732.1|6737.7|6733.7|6736.1|6732.1|0
1670016000000|2022-12-02 21:20:00|6736.2|6732.2|6736.2|6732.2|6736.7|6732.7|6736.2|6732.2|0
1670016300000|2022-12-02 21:25:00|6736.7|6732.7|6734.9|6730.9|6736.7|6732.7|6734.5|6730.5|0
1670016600000|2022-12-02 21:30:00|6735.2|6731.2|6735.3|6731.3|6735.3|6731.3|6734.9|6730.9|0
1670016900000|2022-12-02 21:35:00|6735.2|6731.2|6733.3|6729.3|6735.2|6731.2|6732.6|6728.6|0
1670017200000|2022-12-02 21:40:00|6733|6729|6733.1|6729.1|6733.5|6729.5|6732.6|6728.6|0
1670017500000|2022-12-02 21:45:00|6733.4|6729.4|6730.3|6726.3|6733.4|6729.4|6730.3|6726.3|0
1670017800000|2022-12-02 21:50:00|6730.7|6726.7|6730.6|6726.6|6730.9|6726.9|6730.2|6726.2|0
1670018100000|2022-12-02 21:55:00|6730.9|6726.9|6731|6727|6731.1|6727.1|6729.6|6725.6|0
1670018400000|2022-12-02 22:00:00|6730.9|6726.9|6730.9|6726.9|6730.9|6726.9|6730.9|6726.9|0
1670194800000|2022-12-04 23:00:00|6740.3|6736.3|6736.4|6732.4|6742|6738|6735.2|6731.2|0
1670195100000|2022-12-04 23:05:00|6736.6|6732.6|6734.5|6730.5|6738.6|6734.6|6733.4|6729.4|0
1670195400000|2022-12-04 23:10:00|6734.4|6730.4|6734.1|6730.1|6734.5|6730.5|6730.9|6726.9|0
1670195700000|2022-12-04 23:15:00|6734|6730|6731.5|6727.5|6734.5|6730.5|6731.3|6727.3|0
1670196000000|2022-12-04 23:20:00|6731.4|6727.4|6732.8|6728.8|6733.6|6729.6|6731|6727|0
1670196300000|2022-12-04 23:25:00|6732.5|6728.5|6734.2|6730.2|6734.7|6730.7|6732.5|6728.5|0
1670196600000|2022-12-04 23:30:00|6733.8|6729.8|6734.9|6730.9|6735.5|6731.5|6733.3|6729.3|0
1670196900000|2022-12-04 23:35:00|6735|6731|6733.5|6729.5|6737.1|6733.1|6732.5|6728.5|0
1670197200000|2022-12-04 23:40:00|6733.9|6729.9|6735.2|6731.2|6735.5|6731.5|6732.8|6728.8|0
1670197500000|2022-12-04 23:45:00|6735|6731|6739.1|6735.1|6739.1|6735.1|6735|6731|0
1670197800000|2022-12-04 23:50:00|6739.3|6735.3|6737.4|6733.4|6739.4|6735.4|6737.4|6733.4|0
1670198100000|2022-12-04 23:55:00|6737.7|6733.7|6737.7|6733.7|6739.8|6735.8|6737.4|6733.4|0
1670194800000|2022-12-04 23:00:00|6740.3|6736.3|6736.4|6732.4|6742|6738|6735.2|6731.2|0
1670195100000|2022-12-04 23:05:00|6736.6|6732.6|6734.5|6730.5|6738.6|6734.6|6733.4|6729.4|0
1670195400000|2022-12-04 23:10:00|6734.4|6730.4|6734.1|6730.1|6734.5|6730.5|6730.9|6726.9|0
1670195700000|2022-12-04 23:15:00|6734|6730|6731.5|6727.5|6734.5|6730.5|6731.3|6727.3|0
1670196000000|2022-12-04 23:20:00|6731.4|6727.4|6732.8|6728.8|6733.6|6729.6|6731|6727|0
1670196300000|2022-12-04 23:25:00|6732.5|6728.5|6734.2|6730.2|6734.7|6730.7|6732.5|6728.5|0
1670196600000|2022-12-04 23:30:00|6733.8|6729.8|6734.9|6730.9|6735.5|6731.5|6733.3|6729.3|0
1670196900000|2022-12-04 23:35:00|6735|6731|6733.5|6729.5|6737.1|6733.1|6732.5|6728.5|0
1670197200000|2022-12-04 23:40:00|6733.9|6729.9|6735.2|6731.2|6735.5|6731.5|6732.8|6728.8|0
1670197500000|2022-12-04 23:45:00|6735|6731|6739.1|6735.1|6739.1|6735.1|6735|6731|0
1670197800000|2022-12-04 23:50:00|6739.3|6735.3|6737.4|6733.4|6739.4|6735.4|6737.4|6733.4|0
1670198100000|2022-12-04 23:55:00|6737.7|6733.7|6737.7|6733.7|6739.8|6735.8|6737.4|6733.4|0
1670198400000|2022-12-05 00:00:00|6737.4|6733.4|6733.8|6729.8|6738.8|6734.8|6733.3|6729.3|0
1670198700000|2022-12-05 00:05:00|6733.5|6729.5|6736.7|6732.7|6737.1|6733.1|6733.5|6729.5|0
1670199000000|2022-12-05 00:10:00|6736.9|6732.9|6738.5|6734.5|6738.8|6734.8|6734.9|6730.9|0
1670199300000|2022-12-05 00:15:00|6738.8|6734.8|6735.6|6732.6|6740.5|6737.5|6735.5|6732.5|0
1670199600000|2022-12-05 00:20:00|6736.4|6733.4|6738.9|6735.9|6742.3|6739.3|6736.4|6733.4|0
1670199900000|2022-12-05 00:25:00|6740.5|6737.5|6738.9|6735.9|6740.5|6737.5|6735.6|6732.6|0
1670200200000|2022-12-05 00:30:00|6739|6736|6743.9|6740.9|6743.9|6740.9|6738.9|6735.9|0
1670200500000|2022-12-05 00:35:00|6745.6|6742.6|6743.9|6740.9|6745.6|6742.6|6743.9|6740.9|0
1670200800000|2022-12-05 00:40:00|6742.2|6739.2|6739.7|6736.7|6742.2|6739.2|6738.9|6735.9|0
1670201100000|2022-12-05 00:45:00|6739.8|6736.8|6739.8|6736.8|6742.3|6739.3|6739.7|6736.7|0
1670201400000|2022-12-05 00:50:00|6740.6|6737.6|6738.9|6735.9|6742.3|6739.3|6738.9|6735.9|0
1670201700000|2022-12-05 00:55:00|6738.8|6735.8|6737.1|6734.1|6738.9|6735.9|6737.1|6734.1|0
1670202000000|2022-12-05 01:00:00|6738|6735|6738.9|6735.9|6740.5|6737.5|6737.1|6734.1|0
1670202300000|2022-12-05 01:05:00|6739.7|6736.7|6739.7|6736.7|6740.5|6737.5|6738|6735|0
1670202600000|2022-12-05 01:10:00|6740.5|6737.5|6738.8|6735.8|6740.5|6737.5|6737.2|6734.2|0
1670202900000|2022-12-05 01:15:00|6739.7|6736.7|6735.5|6732.5|6740.5|6737.5|6735.5|6732.5|0
1670203200000|2022-12-05 01:20:00|6737.2|6734.2|6740.5|6737.5|6740.5|6737.5|6737.2|6734.2|0
1670203500000|2022-12-05 01:25:00|6738.9|6735.9|6740.5|6737.5|6740.6|6737.6|6738.9|6735.9|0
1670203800000|2022-12-05 01:30:00|6740.6|6737.6|6742.2|6739.2|6742.2|6739.2|6738.9|6735.9|0
1670204100000|2022-12-05 01:35:00|6741.4|6738.4|6740.6|6737.6|6742.2|6739.2|6740.5|6737.5|0
1670204400000|2022-12-05 01:40:00|6742.2|6739.2|6740.5|6737.5|6742.2|6739.2|6738.9|6735.9|0
1670204700000|2022-12-05 01:45:00|6738.8|6735.8|6738.8|6735.8|6740.5|6737.5|6737.1|6734.1|0
1670205000000|2022-12-05 01:50:00|6739.6|6736.6|6742.1|6739.1|6742.2|6739.2|6739.6|6736.6|0
1670205300000|2022-12-05 01:55:00|6743.8|6740.8|6741.2|6738.2|6743.8|6740.8|6740.4|6737.4|0
1670205600000|2022-12-05 02:00:00|6740.4|6737.4|6743.8|6740.8|6743.8|6740.8|6740.4|6737.4|0
1670205900000|2022-12-05 02:05:00|6745.4|6742.4|6745.4|6742.4|6745.4|6742.4|6743.8|6740.8|0
1670206200000|2022-12-05 02:10:00|6744.6|6741.6|6743.8|6740.8|6745.4|6742.4|6743.7|6740.7|0
1670206500000|2022-12-05 02:15:00|6743.7|6740.7|6742.1|6739.1|6743.8|6740.8|6742.1|6739.1|0
1670206800000|2022-12-05 02:20:00|6740.5|6737.5|6740.5|6737.5|6742.1|6739.1|6738.8|6735.8|0
1670207100000|2022-12-05 02:25:00|6739.7|6736.7|6738.8|6735.8|6740.5|6737.5|6738.8|6735.8|0
1670207400000|2022-12-05 02:30:00|6738.9|6735.9|6740.5|6737.5|6740.5|6737.5|6738.8|6735.8|0
1670207700000|2022-12-05 02:35:00|6738.9|6735.9|6740.5|6737.5|6740.5|6737.5|6738.9|6735.9|0
1670208000000|2022-12-05 02:40:00|6738.9|6735.9|6740.5|6737.5|6740.5|6737.5|6738.9|6735.9|0
1670208300000|2022-12-05 02:45:00|6739.7|6736.7|6740.5|6737.5|6740.6|6737.6|6738.9|6735.9|0
1670208600000|2022-12-05 02:50:00|6740.6|6737.6|6740.6|6737.6|6740.6|6737.6|6740.5|6737.5|0
1670208900000|2022-12-05 02:55:00|6740.5|6737.5|6738.9|6735.9|6740.6|6737.6|6738.9|6735.9|0
1670209200000|2022-12-05 03:00:00|6740.5|6737.5|6740.5|6737.5|6740.5|6737.5|6738.9|6735.9|0
1670209500000|2022-12-05 03:05:00|6739.7|6736.7|6738.9|6735.9|6740.6|6737.6|6738.9|6735.9|0
1670209800000|2022-12-05 03:10:00|6739.7|6736.7|6740.6|6737.6|6740.6|6737.6|6739.7|6736.7|0
1670210100000|2022-12-05 03:15:00|6740.5|6737.5|6740.6|6737.6|6740.6|6737.6|6740.5|6737.5|0
1670210400000|2022-12-05 03:20:00|6740.5|6737.5|6740.6|6737.6|6740.6|6737.6|6738.9|6735.9|0
1670210700000|2022-12-05 03:25:00|6742.2|6739.2|6740.6|6737.6|6742.2|6739.2|6740.6|6737.6|0
1670211000000|2022-12-05 03:30:00|6739.7|6736.7|6740.6|6737.6|6742.2|6739.2|6738.9|6735.9|0
1670211300000|2022-12-05 03:35:00|6740.7|6737.7|6742.3|6739.3|6742.3|6739.3|6740.6|6737.6|0
1670211600000|2022-12-05 03:40:00|6742.4|6739.4|6742.4|6739.4|6742.4|6739.4|6742.4|6739.4|0
1670211900000|2022-12-05 03:45:00|6742.3|6739.3|6742.2|6739.2|6742.3|6739.3|6742.2|6739.2|0
1670212200000|2022-12-05 03:50:00|6742.3|6739.3|6742.3|6739.3|6742.3|6739.3|6742.2|6739.2|0
1670212800000|2022-12-05 04:00:00|6740.8|6737.8|6741.6|6738.6|6742.4|6739.4|6740.7|6737.7|0
1670213100000|2022-12-05 04:05:00|6740.7|6737.7|6742.4|6739.4|6742.4|6739.4|6740.7|6737.7|0
1670213700000|2022-12-05 04:15:00|6740.8|6737.8|6742.4|6739.4|6742.4|6739.4|6740.8|6737.8|0
1670214000000|2022-12-05 04:20:00|6740.8|6737.8|6742.4|6739.4|6742.4|6739.4|6740.8|6737.8|0
1670214300000|2022-12-05 04:25:00|6740.7|6737.7|6742.4|6739.4|6742.4|6739.4|6740.7|6737.7|0
1670214600000|2022-12-05 04:30:00|6741.6|6738.6|6740.7|6737.7|6741.6|6738.6|6740.7|6737.7|0
1670214900000|2022-12-05 04:35:00|6739|6736|6739.1|6736.1|6739.1|6736.1|6739|6736|0
1670215200000|2022-12-05 04:40:00|6739|6736|6739|6736|6739.1|6736.1|6739|6736|0
1670215500000|2022-12-05 04:45:00|6739.1|6736.1|6740.7|6737.7|6740.8|6737.8|6739.1|6736.1|0
1670215800000|2022-12-05 04:50:00|6740.8|6737.8|6740.8|6737.8|6740.8|6737.8|6740.8|6737.8|0
1670216100000|2022-12-05 04:55:00|6740.7|6737.7|6740.8|6737.8|6740.8|6737.8|6740.7|6737.7|0
1670216400000|2022-12-05 05:00:00|6740.7|6737.7|6739.1|6736.1|6740.8|6737.8|6739.1|6736.1|0
1670216700000|2022-12-05 05:05:00|6740.8|6737.8|6737.4|6734.4|6740.8|6737.8|6737.4|6734.4|0
1670217000000|2022-12-05 05:10:00|6737.5|6734.5|6739.1|6736.1|6739.1|6736.1|6737.5|6734.5|0
1670217900000|2022-12-05 05:25:00|6740.8|6737.8|6740.8|6737.8|6740.8|6737.8|6740.8|6737.8|0
1670218200000|2022-12-05 05:30:00|6740.7|6737.7|6742.5|6739.5|6742.6|6739.6|6740.7|6737.7|0
1670218500000|2022-12-05 05:35:00|6742.6|6739.6|6740.9|6737.9|6742.6|6739.6|6740.9|6737.9|0
1670218800000|2022-12-05 05:40:00|6742.5|6739.5|6742.5|6739.5|6742.5|6739.5|6742.5|6739.5|0
1670219100000|2022-12-05 05:45:00|6744.2|6741.2|6742.5|6739.5|6744.2|6741.2|6742.5|6739.5|0
1670219400000|2022-12-05 05:50:00|6740.9|6737.9|6740.9|6737.9|6740.9|6737.9|6740.8|6737.8|0
1670219700000|2022-12-05 05:55:00|6741.7|6738.7|6742.6|6739.6|6742.6|6739.6|6740.8|6737.8|0
1670220000000|2022-12-05 06:00:00|6742.5|6739.5|6742.6|6739.6|6742.6|6739.6|6742.5|6739.5|0
1670220300000|2022-12-05 06:05:00|6742.5|6739.5|6740.9|6737.9|6742.6|6739.6|6740.8|6737.8|0
1670220600000|2022-12-05 06:10:00|6740|6737|6737.5|6734.5|6740.9|6737.9|6737.5|6734.5|0
1670220900000|2022-12-05 06:15:00|6737.4|6734.4|6737.5|6734.5|6739.2|6736.2|6737.4|6734.4|0
1670221200000|2022-12-05 06:20:00|6736.6|6733.6|6737.4|6734.4|6737.5|6734.5|6735.8|6732.8|0
1670221500000|2022-12-05 06:25:00|6736.6|6733.6|6736|6733|6737.5|6734.5|6735.8|6732.8|0
1670221800000|2022-12-05 06:30:00|6735.9|6732.9|6734.3|6731.3|6735.9|6732.9|6734.3|6731.3|0
1670222100000|2022-12-05 06:35:00|6735.1|6732.1|6734.3|6731.3|6736|6733|6734.3|6731.3|0
1670222400000|2022-12-05 06:40:00|6734.2|6731.2|6734.4|6731.4|6734.4|6731.4|6734.2|6731.2|0
1670222700000|2022-12-05 06:45:00|6736|6733|6736|6733|6736|6733|6734.4|6731.4|0
1670223000000|2022-12-05 06:50:00|6736.1|6733.1|6741|6738|6741.1|6738.1|6736|6733|0
1670223300000|2022-12-05 06:55:00|6741.1|6738.1|6741.1|6738.1|6741.1|6738.1|6739.4|6736.4|0
1670223600000|2022-12-05 07:00:00|6739.4|6736.4|6739.5|6737.5|6745.7|6743.7|6737.7|6735.7|254
1670223900000|2022-12-05 07:05:00|6739.2|6737.2|6737.2|6735.2|6739.2|6737.2|6735.5|6733.5|96
1670224200000|2022-12-05 07:10:00|6737|6735|6732.7|6730.7|6737.2|6735.2|6731.5|6729.5|191
1670224500000|2022-12-05 07:15:00|6732.5|6730.5|6737.7|6735.7|6738.2|6736.2|6732.5|6730.5|123
1670224800000|2022-12-05 07:20:00|6737.5|6735.5|6735.7|6733.7|6738|6736|6734|6732|95
1670225100000|2022-12-05 07:25:00|6736|6734|6737.7|6735.7|6738|6736|6734.2|6732.2|58
1670225400000|2022-12-05 07:30:00|6737.5|6735.5|6740.7|6738.7|6741.7|6739.7|6736.2|6734.2|63
1670225700000|2022-12-05 07:35:00|6741|6739|6739.2|6737.2|6742|6740|6738|6736|74
1670226000000|2022-12-05 07:40:00|6739|6737|6736.2|6734.2|6740.5|6738.5|6735.7|6733.7|52
1670226300000|2022-12-05 07:45:00|6736.5|6734.5|6737.5|6735.5|6738.2|6736.2|6735.5|6733.5|80
1670226600000|2022-12-05 07:50:00|6737.7|6735.7|6742|6740|6742|6740|6737.5|6735.5|132
1670226900000|2022-12-05 07:55:00|6741.7|6739.7|6731.7|6729.7|6742.7|6740.7|6727.7|6725.7|402
1670227200000|2022-12-05 08:00:00|6731.2|6730.2|6725.7|6724.7|6733.2|6732.2|6718|6717|2671
1670227500000|2022-12-05 08:05:00|6726|6725|6717.2|6716.2|6727.5|6726.5|6714.5|6713.5|979
1670227800000|2022-12-05 08:10:00|6717|6716|6720.2|6719.2|6726.7|6725.7|6716.5|6715.5|1345
1670228100000|2022-12-05 08:15:00|6719.7|6718.7|6730|6729|6733|6732|6717.5|6716.5|648
1670228400000|2022-12-05 08:20:00|6730.2|6729.2|6725|6724|6731.7|6730.7|6723.2|6722.2|453
1670228700000|2022-12-05 08:25:00|6725.2|6724.2|6724.7|6723.7|6728.2|6727.2|6722|6721|286
1670229000000|2022-12-05 08:30:00|6725|6724|6727.7|6726.7|6729.2|6728.2|6719.5|6718.5|479
1670229300000|2022-12-05 08:35:00|6728|6727|6726.2|6725.2|6729|6728|6723.7|6722.7|431
1670229600000|2022-12-05 08:40:00|6727.1|6726.1|6727.9|6726.9|6731.4|6730.4|6724.9|6723.9|256
1670229900000|2022-12-05 08:45:00|6727.4|6726.4|6731.6|6730.6|6732.9|6731.9|6724.1|6723.1|312
1670230200000|2022-12-05 08:50:00|6731.9|6730.9|6735.1|6734.1|6735.9|6734.9|6729.9|6728.9|281
1670230500000|2022-12-05 08:55:00|6735.4|6734.4|6737.4|6736.4|6737.6|6736.6|6733.1|6732.1|210
1670230800000|2022-12-05 09:00:00|6737.9|6736.9|6738.9|6737.9|6739.6|6738.6|6732.1|6731.1|265
1670231100000|2022-12-05 09:05:00|6739.1|6738.1|6715.4|6714.4|6740.4|6739.4|6714.9|6713.9|655
1670231400000|2022-12-05 09:10:00|6715.1|6714.1|6722.1|6721.1|6722.6|6721.6|6710.6|6709.6|722
1670231700000|2022-12-05 09:15:00|6722.4|6721.4|6721.9|6720.9|6722.4|6721.4|6719.4|6718.4|315
1670232000000|2022-12-05 09:20:00|6722.1|6721.1|6721.9|6720.9|6725.4|6724.4|6720.9|6719.9|275
1670232300000|2022-12-05 09:25:00|6722.1|6721.1|6727.1|6726.1|6729.9|6728.9|6721.9|6720.9|227
1670232600000|2022-12-05 09:30:00|6727.4|6726.4|6728.4|6727.4|6732.4|6731.4|6726.1|6725.1|251
1670232900000|2022-12-05 09:35:00|6728.1|6727.1|6729.4|6728.4|6730.9|6729.9|6726.6|6725.6|2664
1670233200000|2022-12-05 09:40:00|6729.1|6728.1|6733.4|6732.4|6733.9|6732.9|6728.9|6727.9|199
1670233500000|2022-12-05 09:45:00|6733.6|6732.6|6732.9|6731.9|6734.1|6733.1|6727.9|6726.9|200
1670233800000|2022-12-05 09:50:00|6733.1|6732.1|6732.1|6731.1|6734.4|6733.4|6728.6|6727.6|338
1670234100000|2022-12-05 09:55:00|6732.4|6731.4|6729.9|6728.9|6733.4|6732.4|6725.9|6724.9|234
1670234400000|2022-12-05 10:00:00|6729.6|6728.6|6728.4|6727.4|6733.4|6732.4|6727.1|6726.1|277
1670234700000|2022-12-05 10:05:00|6727.9|6726.9|6729.6|6728.6|6730.4|6729.4|6726.1|6725.1|207
1670235000000|2022-12-05 10:10:00|6729.4|6728.4|6725.4|6724.4|6731.4|6730.4|6725.4|6724.4|225
1670235300000|2022-12-05 10:15:00|6725.1|6724.1|6722.9|6721.9|6725.9|6724.9|6717.9|6716.9|387
1670235600000|2022-12-05 10:20:00|6723.1|6722.1|6719.6|6718.6|6723.9|6722.9|6718.4|6717.4|188
1670235900000|2022-12-05 10:25:00|6720.1|6719.1|6722.4|6721.4|6722.6|6721.6|6718.9|6717.9|165
1670236200000|2022-12-05 10:30:00|6721.9|6720.9|6723.4|6722.4|6725.1|6724.1|6717.4|6716.4|204
1670236500000|2022-12-05 10:35:00|6723.6|6722.6|6721.6|6720.6|6724.4|6723.4|6718.9|6717.9|99
1670236800000|2022-12-05 10:40:00|6721.4|6720.4|6723.1|6722.1|6724.4|6723.4|6719.9|6718.9|130
1670237100000|2022-12-05 10:45:00|6723.4|6722.4|6724.1|6723.1|6724.4|6723.4|6719.9|6718.9|218
1670237400000|2022-12-05 10:50:00|6724.4|6723.4|6720.9|6719.9|6724.4|6723.4|6717.9|6716.9|89
1670237700000|2022-12-05 10:55:00|6721.1|6720.1|6716.1|6715.1|6721.6|6720.6|6714.9|6713.9|178
1670238000000|2022-12-05 11:00:00|6716.4|6715.4|6721.9|6720.9|6722.6|6721.6|6714.9|6713.9|191
1670238300000|2022-12-05 11:05:00|6721.6|6720.6|6720.6|6719.6|6722.4|6721.4|6718.9|6717.9|169
1670238600000|2022-12-05 11:10:00|6720.4|6719.4|6723.1|6722.1|6725.4|6724.4|6720.1|6719.1|1184
1670238900000|2022-12-05 11:15:00|6723.4|6722.4|6719.1|6718.1|6723.4|6722.4|6718.4|6717.4|174
1670239200000|2022-12-05 11:20:00|6719.4|6718.4|6715.4|6714.4|6720.4|6719.4|6714.9|6713.9|311
1670239500000|2022-12-05 11:25:00|6715.1|6714.1|6714.4|6713.4|6716.4|6715.4|6712.9|6711.9|174
1670239800000|2022-12-05 11:30:00|6714.1|6713.1|6715.4|6714.4|6715.4|6714.4|6709.4|6708.4|396
1670240100000|2022-12-05 11:35:00|6715.6|6714.6|6717.6|6716.6|6717.6|6716.6|6714.4|6713.4|273
1670240400000|2022-12-05 11:40:00|6717.9|6716.9|6720.4|6719.4|6720.6|6719.6|6714.4|6713.4|353
1670240700000|2022-12-05 11:45:00|6720.6|6719.6|6722.6|6721.6|6722.9|6721.9|6720.4|6719.4|169
1670241000000|2022-12-05 11:50:00|6722.9|6721.9|6718.9|6717.9|6723.1|6722.1|6717.9|6716.9|128
1670241300000|2022-12-05 11:55:00|6719.1|6718.1|6720.9|6719.9|6721.4|6720.4|6718.4|6717.4|85
1670241600000|2022-12-05 12:00:00|6720.6|6719.6|6720.4|6719.4|6722.4|6721.4|6719.6|6718.6|168
1670241900000|2022-12-05 12:05:00|6720.1|6719.1|6712.9|6711.9|6720.1|6719.1|6712.4|6711.4|379
1670242200000|2022-12-05 12:10:00|6713.1|6712.1|6707.4|6706.4|6714.6|6713.6|6705.6|6704.6|501
1670242500000|2022-12-05 12:15:00|6707.1|6706.1|6704.9|6703.9|6707.4|6706.4|6703.9|6702.9|363
1670242800000|2022-12-05 12:20:00|6705.1|6704.1|6706.6|6705.6|6707.9|6706.9|6704.9|6703.9|208
1670243100000|2022-12-05 12:25:00|6706.9|6705.9|6705.9|6704.9|6707.6|6706.6|6704.9|6703.9|143
1670243400000|2022-12-05 12:30:00|6705.6|6704.6|6704.1|6703.1|6706.9|6705.9|6702.4|6701.4|218
1670243700000|2022-12-05 12:35:00|6703.9|6702.9|6699.1|6698.1|6704.9|6703.9|6697.9|6696.9|270
1670244000000|2022-12-05 12:40:00|6699.3|6698.3|6704.3|6703.3|6704.6|6703.6|6699.1|6698.1|159
1670244300000|2022-12-05 12:45:00|6704.6|6703.6|6705.1|6704.1|6705.1|6704.1|6702.1|6701.1|155
1670244600000|2022-12-05 12:50:00|6704.8|6703.8|6703.3|6702.3|6706.3|6705.3|6703.1|6702.1|257
1670244900000|2022-12-05 12:55:00|6703.6|6702.6|6703.8|6702.8|6704.3|6703.3|6702.6|6701.6|193
1670245200000|2022-12-05 13:00:00|6703.6|6702.6|6700.8|6699.8|6704.6|6703.6|6698.3|6697.3|335
1670245500000|2022-12-05 13:05:00|6701.1|6700.1|6700.1|6699.1|6701.8|6700.8|6699.6|6698.6|257
1670245800000|2022-12-05 13:10:00|6699.8|6698.8|6702.6|6701.6|6702.8|6701.8|6699.1|6698.1|166
1670246100000|2022-12-05 13:15:00|6702.8|6701.8|6702.6|6701.6|6703.6|6702.6|6699.1|6698.1|180
1670246400000|2022-12-05 13:20:00|6702.3|6701.3|6705.3|6704.3|6708.1|6707.1|6701.6|6700.6|301
1670246700000|2022-12-05 13:25:00|6705.1|6704.1|6706.8|6705.8|6707.8|6706.8|6704.3|6703.3|193
1670247000000|2022-12-05 13:30:00|6706.6|6705.6|6709.6|6708.6|6711.6|6710.6|6706.3|6705.3|300
1670247300000|2022-12-05 13:35:00|6709.8|6708.8|6709.1|6708.1|6710.1|6709.1|6704.6|6703.6|172
1670247600000|2022-12-05 13:40:00|6708.8|6707.8|6706.3|6705.3|6710.6|6709.6|6704.8|6703.8|216
1670247900000|2022-12-05 13:45:00|6706.6|6705.6|6704.6|6703.6|6708.6|6707.6|6704.1|6703.1|393
1670248200000|2022-12-05 13:50:00|6704.8|6703.8|6699.6|6698.6|6707.6|6706.6|6699.6|6698.6|340
1670248500000|2022-12-05 13:55:00|6699.8|6698.8|6702.6|6701.6|6702.6|6701.6|6697.6|6696.6|584
1670248800000|2022-12-05 14:00:00|6702.3|6701.3|6702.1|6701.1|6702.6|6701.6|6696.6|6695.6|582
1670249100000|2022-12-05 14:05:00|6702.3|6701.3|6701.3|6700.3|6703.8|6702.8|6699.6|6698.6|214
1670249400000|2022-12-05 14:10:00|6701.6|6700.6|6700.6|6699.6|6701.8|6700.8|6698.1|6697.1|276
1670249700000|2022-12-05 14:15:00|6701.1|6700.1|6700.3|6699.3|6702.6|6701.6|6700.1|6699.1|191
1670250000000|2022-12-05 14:20:00|6700.1|6699.1|6697.6|6696.6|6700.6|6699.6|6697.6|6696.6|344
1670250300000|2022-12-05 14:25:00|6697.8|6696.8|6694.8|6693.8|6698.1|6697.1|6694.1|6693.1|368
1670250600000|2022-12-05 14:30:00|6695.1|6694.1|6702.3|6701.3|6703.3|6702.3|6693.6|6692.6|889
1670250900000|2022-12-05 14:35:00|6702.1|6701.1|6703.6|6702.6|6705.6|6704.6|6700.8|6699.8|438
1670251200000|2022-12-05 14:40:00|6703.3|6702.3|6705.3|6704.3|6709.1|6708.1|6701.1|6700.1|534
1670251500000|2022-12-05 14:45:00|6705.1|6704.1|6703.1|6702.1|6706.8|6705.8|6700.1|6699.1|401
1670251800000|2022-12-05 14:50:00|6702.8|6701.8|6702.6|6701.6|6703.8|6702.8|6700.1|6699.1|308
1670252100000|2022-12-05 14:55:00|6702.1|6701.1|6697.1|6696.1|6702.6|6701.6|6697.1|6696.1|376
1670252400000|2022-12-05 15:00:00|6696.6|6695.6|6699.8|6698.8|6701.6|6700.6|6677.3|6676.3|1752
1670252700000|2022-12-05 15:05:00|6699.6|6698.6|6702.1|6701.1|6704.3|6703.3|6696.1|6695.1|1276
1670253000000|2022-12-05 15:10:00|6701.7|6700.7|6702.2|6701.2|6708.2|6707.2|6699.9|6698.9|408
1670253300000|2022-12-05 15:15:00|6701.9|6700.9|6700.9|6699.9|6704.2|6703.2|6699.2|6698.2|499
1670253600000|2022-12-05 15:20:00|6701.2|6700.2|6699.9|6698.9|6703.2|6702.2|6698.2|6697.2|402
1670253900000|2022-12-05 15:25:00|6700.2|6699.2|6699.2|6698.2|6706.2|6705.2|6697.9|6696.9|418
1670254200000|2022-12-05 15:30:00|6698.9|6697.9|6705.9|6704.9|6706.4|6705.4|6694.7|6693.7|469
1670254500000|2022-12-05 15:35:00|6705.7|6704.7|6705.4|6704.4|6707.7|6706.7|6703.7|6702.7|400
1670254800000|2022-12-05 15:40:00|6705.7|6704.7|6707.4|6706.4|6709.9|6708.9|6704.7|6703.7|356
1670255100000|2022-12-05 15:45:00|6707.2|6706.2|6705.2|6704.2|6708.4|6707.4|6704.7|6703.7|337
1670255400000|2022-12-05 15:50:00|6705.4|6704.4|6704.4|6703.4|6706.7|6705.7|6702.7|6701.7|347
1670255700000|2022-12-05 15:55:00|6704.7|6703.7|6707.4|6706.4|6708.4|6707.4|6703.2|6702.2|325
1670256000000|2022-12-05 16:00:00|6707.7|6706.7|6706.2|6705.2|6710.2|6709.2|6703.7|6702.7|358
1670256300000|2022-12-05 16:05:00|6706.7|6705.7|6709.7|6708.7|6710.7|6709.7|6705.4|6704.4|362
1670256600000|2022-12-05 16:10:00|6709.9|6708.9|6710.7|6709.7|6714.2|6713.2|6708.2|6707.2|410
1670256900000|2022-12-05 16:15:00|6711.2|6710.2|6708.2|6707.2|6712.2|6711.2|6706.7|6705.7|485
1670257200000|2022-12-05 16:20:00|6707.9|6706.9|6705.7|6704.7|6708.2|6707.2|6705.2|6704.2|564
1670257500000|2022-12-05 16:25:00|6705.4|6704.4|6706.7|6705.7|6707.2|6706.2|6703.2|6702.2|816
1670257800000|2022-12-05 16:30:00|6703.4|6701.4|6695.1|6693.1|6703.9|6701.9|6693.4|6691.4|2230
1670258100000|2022-12-05 16:35:00|6694.9|6692.9|6696.4|6694.4|6697.4|6695.4|6692.4|6690.4|1146
1670258400000|2022-12-05 16:40:00|6695.9|6693.9|6695.4|6693.4|6698.4|6696.4|6695.1|6693.1|353
1670258700000|2022-12-05 16:45:00|6695.1|6693.1|6694.9|6692.9|6697.4|6695.4|6693.9|6691.9|206
1670259000000|2022-12-05 16:50:00|6694.6|6692.6|6694.1|6692.1|6697.1|6695.1|6693.4|6691.4|285
1670259300000|2022-12-05 16:55:00|6694.4|6692.4|6686.9|6684.9|6694.4|6692.4|6686.4|6684.4|286
1670259600000|2022-12-05 17:00:00|6686.6|6684.6|6688.9|6686.9|6688.9|6686.9|6684.6|6682.6|258
1670259900000|2022-12-05 17:05:00|6688.6|6686.6|6692.4|6690.4|6692.9|6690.9|6688.4|6686.4|194
1670260200000|2022-12-05 17:10:00|6692.1|6690.1|6691.9|6689.9|6692.6|6690.6|6689.9|6687.9|152
1670260500000|2022-12-05 17:15:00|6691.6|6689.6|6694.6|6692.6|6695.4|6693.4|6691.6|6689.6|147
1670260800000|2022-12-05 17:20:00|6694.4|6692.4|6697.4|6695.4|6697.9|6695.9|6694.1|6692.1|72
1670261100000|2022-12-05 17:25:00|6697.1|6695.1|6692.4|6690.4|6697.9|6695.9|6692.4|6690.4|83
1670261400000|2022-12-05 17:30:00|6692.6|6690.6|6687.1|6685.1|6694.1|6692.1|6686.9|6684.9|117
1670261700000|2022-12-05 17:35:00|6686.9|6684.9|6689.9|6687.9|6691.6|6689.6|6686.6|6684.6|72
1670262000000|2022-12-05 17:40:00|6689.6|6687.6|6687.1|6685.1|6689.9|6687.9|6686.9|6684.9|23
1670262300000|2022-12-05 17:45:00|6687.4|6685.4|6691.6|6689.6|6692.4|6690.4|6686.9|6684.9|76
1670262600000|2022-12-05 17:50:00|6691.4|6689.4|6688.1|6686.1|6692.1|6690.1|6687.9|6685.9|61
1670262900000|2022-12-05 17:55:00|6688.4|6686.4|6687.6|6685.6|6690.1|6688.1|6686.9|6684.9|76
1670263200000|2022-12-05 18:00:00|6687.4|6685.4|6686.6|6684.6|6690.1|6688.1|6685.6|6683.6|72
1670263500000|2022-12-05 18:05:00|6686.9|6684.9|6687.6|6685.6|6689.1|6687.1|6685.6|6683.6|60
1670263800000|2022-12-05 18:10:00|6687.4|6685.4|6690.6|6688.6|6690.6|6688.6|6686.6|6684.6|72
1670264100000|2022-12-05 18:15:00|6690.4|6688.4|6688.9|6686.9|6690.9|6688.9|6688.4|6686.4|39
1670264400000|2022-12-05 18:20:00|6688.6|6686.6|6682.6|6680.6|6688.6|6686.6|6682.1|6680.1|133
1670264700000|2022-12-05 18:25:00|6682.4|6680.4|6684.9|6682.9|6685.1|6683.1|6681.4|6679.4|39
1670265000000|2022-12-05 18:30:00|6685.1|6683.1|6687.9|6685.9|6688.1|6686.1|6683.4|6681.4|48
1670265300000|2022-12-05 18:35:00|6688.1|6686.1|6690.1|6688.1|6691.1|6689.1|6686.9|6684.9|80
1670265600000|2022-12-05 18:40:00|6690.4|6688.4|6687.4|6685.4|6691.1|6689.1|6685.6|6683.6|93
1670265900000|2022-12-05 18:45:00|6687.6|6685.6|6685.9|6683.9|6688.4|6686.4|6685.6|6683.6|35
1670266200000|2022-12-05 18:50:00|6686.1|6684.1|6683.4|6681.4|6686.1|6684.1|6681.4|6679.4|42
1670266500000|2022-12-05 18:55:00|6683.6|6681.6|6676.1|6674.1|6683.6|6681.6|6676.1|6674.1|131
1670266800000|2022-12-05 19:00:00|6675.9|6673.9|6676.9|6674.9|6677.6|6675.6|6673.6|6671.6|115
1670267100000|2022-12-05 19:05:00|6676.6|6674.6|6679.1|6677.1|6679.1|6677.1|6676.1|6674.1|38
1670267400000|2022-12-05 19:10:00|6678.9|6676.9|6683.4|6681.4|6683.6|6681.6|6678.9|6676.9|34
1670267700000|2022-12-05 19:15:00|6683.6|6681.6|6679.1|6677.1|6683.6|6681.6|6679.1|6677.1|19
1670268000000|2022-12-05 19:20:00|6679.4|6677.4|6676.1|6674.1|6679.9|6677.9|6675.1|6673.1|77
1670268300000|2022-12-05 19:25:00|6675.9|6673.9|6676.6|6674.6|6678.6|6676.6|6674.1|6672.1|39
1670268600000|2022-12-05 19:30:00|6676.4|6674.4|6674.6|6672.6|6676.6|6674.6|6673.6|6671.6|26
1670268900000|2022-12-05 19:35:00|6674.4|6672.4|6673.9|6671.9|6676.4|6674.4|6673.9|6671.9|59
1670269200000|2022-12-05 19:40:00|6674.1|6672.1|6673.1|6671.1|6674.4|6672.4|6671.4|6669.4|39
1670269500000|2022-12-05 19:45:00|6672.9|6670.9|6674.6|6672.6|6674.6|6672.6|6669.4|6667.4|73
1670269800000|2022-12-05 19:50:00|6674.4|6672.4|6676.9|6674.9|6677.4|6675.4|6674.1|6672.1|48
1670270100000|2022-12-05 19:55:00|6677.1|6675.1|6677.4|6675.4|6679.1|6677.1|6674.1|6672.1|118
1670270400000|2022-12-05 20:00:00|6677.1|6675.1|6678.4|6676.4|6679.4|6677.4|6675.4|6673.4|51
1670270700000|2022-12-05 20:05:00|6678.1|6676.1|6679.4|6677.4|6679.6|6677.6|6674.1|6672.1|81
1670271000000|2022-12-05 20:10:00|6679.1|6677.1|6680.6|6678.6|6680.9|6678.9|6675.1|6673.1|190
1670271300000|2022-12-05 20:15:00|6680.4|6678.4|6677.4|6675.4|6681.1|6679.1|6674.9|6672.9|52
1670271600000|2022-12-05 20:20:00|6676.9|6674.9|6678.1|6676.1|6679.6|6677.6|6675.9|6673.9|147
1670271900000|2022-12-05 20:25:00|6678.4|6676.4|6675.4|6673.4|6678.9|6676.9|6673.9|6671.9|112
1670272200000|2022-12-05 20:30:00|6675.6|6673.6|6680.9|6678.9|6681.4|6679.4|6674.9|6672.9|120
1670272500000|2022-12-05 20:35:00|6680.6|6678.6|6679.9|6677.9|6685.1|6683.1|6678.9|6676.9|154
1670272800000|2022-12-05 20:40:00|6679.6|6677.6|6679.9|6677.9|6680.4|6678.4|6676.6|6674.6|76
1670273100000|2022-12-05 20:45:00|6680.1|6678.1|6680.4|6678.4|6682.4|6680.4|6676.9|6674.9|126
1670273400000|2022-12-05 20:50:00|6680.9|6678.9|6682.9|6680.9|6683.1|6681.1|6678.1|6676.1|223
1670273700000|2022-12-05 20:55:00|6683.4|6681.4|6681.1|6679.1|6686.1|6684.1|6679.9|6677.9|229
1670274000000|2022-12-05 21:00:00|6680.7|6676.7|6681|6677|6686.2|6682.2|6680.2|6676.2|0
1670274300000|2022-12-05 21:05:00|6681.4|6677.4|6682.1|6678.1|6682.5|6678.5|6679.8|6675.8|0
1670274600000|2022-12-05 21:10:00|6681.7|6677.7|6680|6676|6684.5|6680.5|6679.1|6675.1|0
1670274900000|2022-12-05 21:15:00|6679.5|6675.5|6680|6676|6680.1|6676.1|6679.1|6675.1|0
1670275200000|2022-12-05 21:20:00|6679.5|6675.5|6681.3|6677.3|6681.3|6677.3|6679.5|6675.5|0
1670275500000|2022-12-05 21:25:00|6681.7|6677.7|6682.5|6678.5|6683.9|6679.9|6681.7|6677.7|0
1670275800000|2022-12-05 21:30:00|6682.4|6678.4|6684.2|6680.2|6684.2|6680.2|6682|6678|0
1670276100000|2022-12-05 21:35:00|6684.4|6680.4|6683.9|6679.9|6684.6|6680.6|6683.1|6679.1|0
1670276400000|2022-12-05 21:40:00|6684.1|6680.1|6685.6|6681.6|6685.6|6681.6|6683.4|6679.4|0
1670276700000|2022-12-05 21:45:00|6685.9|6681.9|6686.1|6682.1|6686.4|6682.4|6684.7|6680.7|0
1670277000000|2022-12-05 21:50:00|6685.9|6681.9|6686.1|6682.1|6686.4|6682.4|6685.8|6681.8|0
1670277300000|2022-12-05 21:55:00|6686.4|6682.4|6686.1|6682.1|6686.4|6682.4|6685.4|6681.4|0
1670277600000|2022-12-05 22:00:00|6685.8|6681.8|6685.8|6681.8|6685.9|6681.9|6685.6|6681.6|0
1670277900000|2022-12-05 22:05:00|6685.9|6681.9|6685.8|6681.8|6686.1|6682.1|6685.3|6681.3|0
1670278200000|2022-12-05 22:10:00|6685.6|6681.6|6685.8|6681.8|6685.9|6681.9|6685.4|6681.4|0
1670278500000|2022-12-05 22:15:00|6685.6|6681.6|6685.9|6681.9|6685.9|6681.9|6685.4|6681.4|0
1670278800000|2022-12-05 22:20:00|6685.6|6681.6|6686.1|6682.1|6686.1|6682.1|6685.4|6681.4|0
1670279100000|2022-12-05 22:25:00|6685.9|6681.9|6686.3|6682.3|6686.6|6682.6|6685.8|6681.8|0
1670279400000|2022-12-05 22:30:00|6686.1|6682.1|6685.9|6681.9|6686.4|6682.4|6685.8|6681.8|0
1670279700000|2022-12-05 22:35:00|6685.8|6681.8|6685.4|6681.4|6685.8|6681.8|6685.3|6681.3|0
1670280000000|2022-12-05 22:40:00|6685.3|6681.3|6685.3|6681.3|6685.9|6681.9|6685.3|6681.3|0
1670280300000|2022-12-05 22:45:00|6685.6|6681.6|6685.3|6681.3|6685.8|6681.8|6685.3|6681.3|0
1670280600000|2022-12-05 22:50:00|6685.4|6681.4|6686.5|6682.5|6687.1|6683.1|6685.4|6681.4|0
1670280900000|2022-12-05 22:55:00|6686.8|6682.8|6686.4|6682.4|6687.1|6683.1|6686.3|6682.3|0
1670281200000|2022-12-05 23:00:00|6685.3|6681.3|6685.4|6681.4|6685.9|6681.9|6683.7|6679.7|0
1670281500000|2022-12-05 23:05:00|6685.8|6681.8|6685.4|6681.4|6686.1|6682.1|6684.4|6680.4|0
1670281800000|2022-12-05 23:10:00|6685.6|6681.6|6689.9|6685.9|6690.4|6686.4|6685.3|6681.3|0
1670282100000|2022-12-05 23:15:00|6690|6686|6688.3|6684.3|6691.2|6687.2|6688|6684|0
1670282400000|2022-12-05 23:20:00|6688.4|6684.4|6689.7|6685.7|6689.7|6685.7|6685.5|6681.5|0
1670282700000|2022-12-05 23:25:00|6689.4|6685.4|6690.7|6686.7|6692.2|6688.2|6688.3|6684.3|0
1670283000000|2022-12-05 23:30:00|6690.4|6686.4|6690|6686|6690.7|6686.7|6689|6685|0
1670283300000|2022-12-05 23:35:00|6690.4|6686.4|6690.4|6686.4|6690.4|6686.4|6689.3|6685.3|0
1670283600000|2022-12-05 23:40:00|6690.3|6686.3|6690|6686|6691.9|6687.9|6690|6686|0
1670283900000|2022-12-05 23:45:00|6690.4|6686.4|6691.5|6687.5|6691.9|6687.9|6690.4|6686.4|0
1670284200000|2022-12-05 23:50:00|6691.7|6687.7|6690.3|6686.3|6691.9|6687.9|6689.8|6685.8|0
1670284500000|2022-12-05 23:55:00|6690.7|6686.7|6689|6685|6690.7|6686.7|6688.6|6684.6|0
1670284800000|2022-12-06 00:00:00|6689.6|6685.6|6691.2|6687.2|6692.2|6688.2|6689.3|6685.3|0
1670285100000|2022-12-06 00:05:00|6690.8|6686.8|6691.8|6687.8|6692|6688|6689.6|6685.6|0
1670285400000|2022-12-06 00:10:00|6691.5|6687.5|6691.8|6687.8|6691.8|6687.8|6690.5|6686.5|0
1670285700000|2022-12-06 00:15:00|6691.3|6688.3|6688.8|6685.8|6693.2|6690.2|6687.1|6684.1|0
1670286000000|2022-12-06 00:20:00|6689.6|6686.6|6688.8|6685.8|6690.5|6687.5|6688|6685|0
1670286300000|2022-12-06 00:25:00|6690.5|6687.5|6690.4|6687.4|6690.5|6687.5|6688.8|6685.8|0
1670286600000|2022-12-06 00:30:00|6690.5|6687.5|6692.1|6689.1|6693.8|6690.8|6690.5|6687.5|0
1670286900000|2022-12-06 00:35:00|6693.7|6690.7|6690.4|6687.4|6693.8|6690.8|6690.4|6687.4|0
1670287200000|2022-12-06 00:40:00|6688.8|6685.8|6687.1|6684.1|6689.6|6686.6|6687.1|6684.1|0
1670287500000|2022-12-06 00:45:00|6687.9|6684.9|6687.1|6684.1|6688.7|6685.7|6687.1|6684.1|0
1670287800000|2022-12-06 00:50:00|6687.9|6684.9|6686.2|6683.2|6688.7|6685.7|6685.4|6682.4|0
1670288100000|2022-12-06 00:55:00|6685.4|6682.4|6687.1|6684.1|6687.1|6684.1|6683.8|6680.8|0
1670288400000|2022-12-06 01:00:00|6687.2|6684.2|6690.4|6687.4|6690.5|6687.5|6687.1|6684.1|0
1670288700000|2022-12-06 01:05:00|6690.5|6687.5|6688.8|6685.8|6692.1|6689.1|6688.7|6685.7|0
1670289000000|2022-12-06 01:10:00|6688.7|6685.7|6692.1|6689.1|6692.2|6689.2|6688.7|6685.7|0
1670289300000|2022-12-06 01:15:00|6693.8|6690.8|6693.8|6690.8|6693.8|6690.8|6692.1|6689.1|0
1670289600000|2022-12-06 01:20:00|6695.4|6692.4|6694.6|6691.6|6695.4|6692.4|6693.7|6690.7|0
1670289900000|2022-12-06 01:25:00|6695.4|6692.4|6693.7|6690.7|6695.4|6692.4|6692.1|6689.1|0
1670290200000|2022-12-06 01:30:00|6692.9|6689.9|6692.1|6689.1|6693.7|6690.7|6692|6689|0
1670290500000|2022-12-06 01:35:00|6692.9|6689.9|6693.8|6690.8|6695.5|6692.5|6692.1|6689.1|0
1670290800000|2022-12-06 01:40:00|6694.6|6691.6|6693.8|6690.8|6695.5|6692.5|6693.7|6690.7|0
1670291100000|2022-12-06 01:45:00|6695.4|6692.4|6692.1|6689.1|6695.4|6692.4|6692.1|6689.1|0
1670291400000|2022-12-06 01:50:00|6693.7|6690.7|6692.1|6689.1|6693.7|6690.7|6690.4|6687.4|0
1670291700000|2022-12-06 01:55:00|6692|6689|6690.4|6687.4|6692|6689|6690.4|6687.4|0
1670292000000|2022-12-06 02:00:00|6690.3|6687.3|6692|6689|6692|6689|6688.7|6685.7|0
1670292300000|2022-12-06 02:05:00|6692.1|6689.1|6692|6689|6692.1|6689.1|6690.4|6687.4|0
1670292600000|2022-12-06 02:10:00|6690.4|6687.4|6697|6694|6697|6694|6690.4|6687.4|0
1670292900000|2022-12-06 02:15:00|6696.2|6693.2|6698.7|6695.7|6698.7|6695.7|6696.1|6693.1|0
1670293200000|2022-12-06 02:20:00|6697|6694|6695.3|6692.3|6697|6694|6695.3|6692.3|0
1670293500000|2022-12-06 02:25:00|6693.7|6690.7|6693.6|6690.6|6695.3|6692.3|6693.6|6690.6|0
1670293800000|2022-12-06 02:30:00|6693.5|6690.5|6693.6|6690.6|6695.2|6692.2|6691.9|6688.9|0
1670294100000|2022-12-06 02:35:00|6694.4|6691.4|6691.9|6688.9|6694.4|6691.4|6691.9|6688.9|0
1670294400000|2022-12-06 02:40:00|6693.6|6690.6|6691.9|6688.9|6693.6|6690.6|6691.9|6688.9|0
1670294700000|2022-12-06 02:45:00|6693.5|6690.5|6693.6|6690.6|6694.4|6691.4|6693.5|6690.5|0
1670295000000|2022-12-06 02:50:00|6693.5|6690.5|6693.6|6690.6|6693.6|6690.6|6691.9|6688.9|0
1670295300000|2022-12-06 02:55:00|6693.5|6690.5|6691.9|6688.9|6693.6|6690.6|6691.9|6688.9|0
1670295600000|2022-12-06 03:00:00|6693.5|6690.5|6691.9|6688.9|6693.6|6690.6|6691.9|6688.9|0
1670295900000|2022-12-06 03:05:00|6692.7|6689.7|6693.4|6690.4|6693.6|6690.6|6692.7|6689.7|0
1670296200000|2022-12-06 03:10:00|6693.3|6690.3|6693.4|6690.4|6695|6692|6693.3|6690.3|0
1670296500000|2022-12-06 03:15:00|6695|6692|6693.3|6690.3|6695|6692|6693.3|6690.3|0
1670296800000|2022-12-06 03:20:00|6693.4|6690.4|6693.4|6690.4|6693.4|6690.4|6693.3|6690.3|0
1670297100000|2022-12-06 03:25:00|6691.7|6688.7|6691.7|6688.7|6691.7|6688.7|6691.7|6688.7|0
1670297400000|2022-12-06 03:30:00|6691.6|6688.6|6690|6687|6691.7|6688.7|6690|6687|0
1670297700000|2022-12-06 03:35:00|6690.8|6687.8|6690.8|6687.8|6691.7|6688.7|6690|6687|0
1670298000000|2022-12-06 03:40:00|6690|6687|6689.9|6686.9|6690.8|6687.8|6688.3|6685.3|0
1670298300000|2022-12-06 03:45:00|6690|6687|6690|6687|6690|6687|6688.3|6685.3|0
1670298600000|2022-12-06 03:50:00|6688.4|6685.4|6690|6687|6690|6687|6688.3|6685.3|0
1670298900000|2022-12-06 03:55:00|6690.1|6687.1|6690.9|6687.9|6691.7|6688.7|6690|6687|0
1670299200000|2022-12-06 04:00:00|6691.7|6688.7|6691.7|6688.7|6691.7|6688.7|6690.1|6687.1|0
1670299500000|2022-12-06 04:05:00|6691.6|6688.6|6691.7|6688.7|6691.7|6688.7|6691.6|6688.6|0
1670299800000|2022-12-06 04:10:00|6691.6|6688.6|6690.8|6687.8|6691.7|6688.7|6690|6687|0
1670300100000|2022-12-06 04:15:00|6691.6|6688.6|6690|6687|6691.6|6688.6|6689.9|6686.9|0
1670300400000|2022-12-06 04:20:00|6691.6|6688.6|6690|6687|6691.7|6688.7|6690|6687|0
1670301000000|2022-12-06 04:30:00|6689.9|6686.9|6688.3|6685.3|6689.9|6686.9|6688.3|6685.3|0
1670301900000|2022-12-06 04:45:00|6688.2|6685.2|6686.6|6683.6|6688.3|6685.3|6686.6|6683.6|0
1670302500000|2022-12-06 04:55:00|6686.7|6683.7|6686.6|6683.6|6686.7|6683.7|6686.6|6683.6|0
1670302800000|2022-12-06 05:00:00|6686.7|6683.7|6683.4|6680.4|6686.7|6683.7|6683.3|6680.3|0
1670303100000|2022-12-06 05:05:00|6683.3|6680.3|6685.1|6682.1|6685.1|6682.1|6683.3|6680.3|0
1670303400000|2022-12-06 05:10:00|6685|6682|6683.3|6680.3|6685|6682|6683.3|6680.3|0
1670303700000|2022-12-06 05:15:00|6683.4|6680.4|6686.7|6683.7|6686.7|6683.7|6683.3|6680.3|0
1670304300000|2022-12-06 05:25:00|6685|6682|6685|6682|6686.7|6683.7|6683.3|6680.3|0
1670304600000|2022-12-06 05:30:00|6684.1|6681.1|6684.1|6681.1|6685|6682|6683.3|6680.3|0
1670304900000|2022-12-06 05:35:00|6685|6682|6683.3|6680.3|6685|6682|6683.3|6680.3|0
1670305200000|2022-12-06 05:40:00|6683.2|6680.2|6683.2|6680.2|6683.2|6680.2|6681.6|6678.6|0
1670305500000|2022-12-06 05:45:00|6683.3|6680.3|6684.9|6681.9|6684.9|6681.9|6683.3|6680.3|0
1670306100000|2022-12-06 05:55:00|6686.6|6683.6|6686.6|6683.6|6686.6|6683.6|6684.9|6681.9|0
1670306400000|2022-12-06 06:00:00|6685.8|6682.8|6684.9|6681.9|6686.6|6683.6|6684.9|6681.9|0
1670306700000|2022-12-06 06:05:00|6685.8|6682.8|6684.9|6681.9|6685.8|6682.8|6684.9|6681.9|0
1670307000000|2022-12-06 06:10:00|6684.1|6681.1|6679.9|6676.9|6684.9|6681.9|6679.8|6676.8|0
1670307300000|2022-12-06 06:15:00|6681.5|6678.5|6678.3|6675.3|6681.5|6678.5|6678.2|6675.2|0
1670307600000|2022-12-06 06:20:00|6678.2|6675.2|6679.9|6676.9|6679.9|6676.9|6676.6|6673.6|0
1670307900000|2022-12-06 06:25:00|6679.1|6676.1|6679.9|6676.9|6679.9|6676.9|6679.1|6676.1|0
1670308200000|2022-12-06 06:30:00|6679.8|6676.8|6679.9|6676.9|6679.9|6676.9|6679.8|6676.8|0
1670308500000|2022-12-06 06:35:00|6679.8|6676.8|6683.2|6680.2|6683.2|6680.2|6679.8|6676.8|0
1670308800000|2022-12-06 06:40:00|6682.4|6679.4|6683.2|6680.2|6683.2|6680.2|6681.5|6678.5|0
1670309100000|2022-12-06 06:45:00|6681.5|6678.5|6681.5|6678.5|6683.2|6680.2|6681.5|6678.5|0
1670309400000|2022-12-06 06:50:00|6679.9|6676.9|6679.8|6676.8|6681.5|6678.5|6679.8|6676.8|0
1670309700000|2022-12-06 06:55:00|6678.2|6675.2|6680.3|6677.3|6680.3|6677.3|6676.5|6673.5|0
1670310000000|2022-12-06 07:00:00|6680.8|6676.8|6676.1|6674.1|6685.4|6683.4|6674.9|6672.9|268
1670310300000|2022-12-06 07:05:00|6675.9|6673.9|6679.1|6677.1|6679.1|6677.1|6674.9|6672.9|165
1670310600000|2022-12-06 07:10:00|6679.4|6677.4|6680.6|6678.6|6682.9|6680.9|6678.6|6676.6|191
1670310900000|2022-12-06 07:15:00|6680.4|6678.4|6676.1|6674.1|6680.9|6678.9|6675.6|6673.6|122
1670311200000|2022-12-06 07:20:00|6675.9|6673.9|6679.4|6677.4|6679.9|6677.9|6675.4|6673.4|122
1670311500000|2022-12-06 07:25:00|6679.6|6677.6|6676.6|6674.6|6679.9|6677.9|6676.4|6674.4|99
1670311800000|2022-12-06 07:30:00|6676.4|6674.4|6676.4|6674.4|6679.6|6677.6|6676.1|6674.1|87
1670312100000|2022-12-06 07:35:00|6676.1|6674.1|6679.1|6677.1|6682.9|6680.9|6676.1|6674.1|147
1670312400000|2022-12-06 07:40:00|6679.4|6677.4|6679.1|6677.1|6681.6|6679.6|6679.1|6677.1|101
1670312700000|2022-12-06 07:45:00|6679.4|6677.4|6676.6|6674.6|6680.1|6678.1|6675.9|6673.9|47
1670313000000|2022-12-06 07:50:00|6676.4|6674.4|6678.1|6676.1|6678.9|6676.9|6676.1|6674.1|58
1670313300000|2022-12-06 07:55:00|6678.4|6676.4|6677.6|6675.6|6680.1|6678.1|6676.4|6674.4|192
1670313600000|2022-12-06 08:00:00|6677.1|6676.1|6691.1|6690.1|6693.6|6692.6|6674.1|6673.1|1938
1670313900000|2022-12-06 08:05:00|6692.1|6691.1|6691.6|6690.6|6695.9|6694.9|6690.4|6689.4|767
1670314200000|2022-12-06 08:10:00|6691.9|6690.9|6691.4|6690.4|6693.4|6692.4|6684.9|6683.9|647
1670314500000|2022-12-06 08:15:00|6691.1|6690.1|6692.4|6691.4|6697.1|6696.1|6690.9|6689.9|579
1670314800000|2022-12-06 08:20:00|6692.1|6691.1|6686.9|6685.9|6693.4|6692.4|6683.9|6682.9|604
1670315100000|2022-12-06 08:25:00|6686.6|6685.6|6681.9|6680.9|6689.4|6688.4|6681.9|6680.9|496
1670315400000|2022-12-06 08:30:00|6682.4|6681.4|6671.9|6670.9|6682.4|6681.4|6666.4|6665.4|1103
1670315700000|2022-12-06 08:35:00|6672.1|6671.1|6676.4|6675.4|6676.4|6675.4|6667.9|6666.9|618
1670316000000|2022-12-06 08:40:00|6676.1|6675.1|6693.9|6692.9|6698.9|6697.9|6675.9|6674.9|1016
1670316300000|2022-12-06 08:45:00|6694.1|6693.1|6698.1|6697.1|6699.4|6698.4|6693.9|6692.9|731
1670316600000|2022-12-06 08:50:00|6697.9|6696.9|6699.6|6698.6|6701.9|6700.9|6697.9|6696.9|507
1670316900000|2022-12-06 08:55:00|6699.4|6698.4|6700.9|6699.9|6703.9|6702.9|6697.4|6696.4|733
1670317200000|2022-12-06 09:00:00|6700.6|6699.6|6697.4|6696.4|6703.4|6702.4|6696.1|6695.1|472
1670317500000|2022-12-06 09:05:00|6697.6|6696.6|6696.9|6695.9|6698.1|6697.1|6693.1|6692.1|293
1670317800000|2022-12-06 09:10:00|6696.6|6695.6|6696.6|6695.6|6699.1|6698.1|6691.9|6690.9|357
1670318100000|2022-12-06 09:15:00|6696.4|6695.4|6700.4|6699.4|6700.4|6699.4|6695.1|6694.1|301
1670318400000|2022-12-06 09:20:00|6700.1|6699.1|6702.1|6701.1|6703.6|6702.6|6696.9|6695.9|222
1670318700000|2022-12-06 09:25:00|6701.9|6700.9|6695.4|6694.4|6701.9|6700.9|6693.4|6692.4|271
1670319000000|2022-12-06 09:30:00|6694.9|6693.9|6688.4|6687.4|6698.4|6697.4|6680.4|6679.4|718
1670319300000|2022-12-06 09:35:00|6688.6|6687.6|6694.4|6693.4|6696.9|6695.9|6687.9|6686.9|303
1670319600000|2022-12-06 09:40:00|6694.6|6693.6|6694.4|6693.4|6696.9|6695.9|6693.1|6692.1|312
1670319900000|2022-12-06 09:45:00|6694.6|6693.6|6691.4|6690.4|6695.6|6694.6|6689.9|6688.9|244
1670320200000|2022-12-06 09:50:00|6691.6|6690.6|6687.6|6686.6|6692.9|6691.9|6686.4|6685.4|238
1670320500000|2022-12-06 09:55:00|6687.9|6686.9|6684.1|6683.1|6691.9|6690.9|6683.1|6682.1|326
1670320800000|2022-12-06 10:00:00|6683.9|6682.9|6684.9|6683.9|6686.9|6685.9|6681.4|6680.4|313
1670321100000|2022-12-06 10:05:00|6685.1|6684.1|6681.9|6680.9|6686.9|6685.9|6681.9|6680.9|164
1670321400000|2022-12-06 10:10:00|6682.1|6681.1|6682.9|6681.9|6683.6|6682.6|6680.4|6679.4|279
1670321700000|2022-12-06 10:15:00|6682.6|6681.6|6675.1|6674.1|6684.9|6683.9|6674.4|6673.4|357
1670322000000|2022-12-06 10:20:00|6675.4|6674.4|6672.4|6671.4|6677.4|6676.4|6671.9|6670.9|348
1670322300000|2022-12-06 10:25:00|6672.6|6671.6|6663.6|6662.6|6674.6|6673.6|6663.4|6662.4|620
1670322600000|2022-12-06 10:30:00|6663.4|6662.4|6665.9|6664.9|6666.6|6665.6|6656.4|6655.4|933
1670322900000|2022-12-06 10:35:00|6665.6|6664.6|6667.1|6666.1|6667.1|6666.1|6660.6|6659.6|442
1670323200000|2022-12-06 10:40:00|6667.4|6666.4|6668.4|6667.4|6668.9|6667.9|6665.1|6664.1|297
1670323500000|2022-12-06 10:45:00|6668.1|6667.1|6670.9|6669.9|6670.9|6669.9|6666.1|6665.1|327
1670323800000|2022-12-06 10:50:00|6670.4|6669.4|6682.9|6681.9|6684.6|6683.6|6669.9|6668.9|560
1670324100000|2022-12-06 10:55:00|6683.1|6682.1|6677.6|6676.6|6684.1|6683.1|6677.4|6676.4|385
1670324400000|2022-12-06 11:00:00|6677.9|6676.9|6675.9|6674.9|6679.4|6678.4|6675.6|6674.6|372
1670324700000|2022-12-06 11:05:00|6676.4|6675.4|6674.4|6673.4|6678.9|6677.9|6673.4|6672.4|200
1670325000000|2022-12-06 11:10:00|6673.9|6672.9|6668.6|6667.6|6673.9|6672.9|6667.9|6666.9|201
1670325300000|2022-12-06 11:15:00|6668.4|6667.4|6672.4|6671.4|6673.6|6672.6|6668.4|6667.4|1170
1670325600000|2022-12-06 11:20:00|6672.6|6671.6|6674.6|6673.6|6675.6|6674.6|6671.9|6670.9|179
1670325900000|2022-12-06 11:25:00|6674.4|6673.4|6679.4|6678.4|6679.4|6678.4|6673.6|6672.6|193
1670326200000|2022-12-06 11:30:00|6679.6|6678.6|6684.1|6683.1|6685.6|6684.6|6679.4|6678.4|350
1670326500000|2022-12-06 11:35:00|6684.4|6683.4|6681.4|6680.4|6685.9|6684.9|6680.4|6679.4|245
1670326800000|2022-12-06 11:40:00|6681.6|6680.6|6677.9|6676.9|6681.9|6680.9|6676.9|6675.9|167
1670327100000|2022-12-06 11:45:00|6677.6|6676.6|6676.9|6675.9|6680.1|6679.1|6675.9|6674.9|198
1670327400000|2022-12-06 11:50:00|6676.6|6675.6|6676.4|6675.4|6677.9|6676.9|6674.9|6673.9|136
1670327700000|2022-12-06 11:55:00|6676.1|6675.1|6678.4|6677.4|6680.4|6679.4|6675.9|6674.9|129
1670328000000|2022-12-06 12:00:00|6677.9|6676.9|6681.6|6680.6|6683.4|6682.4|6676.9|6675.9|174
1670328300000|2022-12-06 12:05:00|6681.9|6680.9|6683.9|6682.9|6685.4|6684.4|6681.4|6680.4|221
1670328600000|2022-12-06 12:10:00|6684.1|6683.1|6689.6|6688.6|6691.4|6690.4|6684.1|6683.1|324
1670328900000|2022-12-06 12:15:00|6689.9|6688.9|6684.4|6683.4|6692.6|6691.6|6684.1|6683.1|408
1670329200000|2022-12-06 12:20:00|6684.6|6683.6|6686.1|6685.1|6688.1|6687.1|6680.9|6679.9|323
1670329500000|2022-12-06 12:25:00|6685.9|6684.9|6687.9|6686.9|6689.4|6688.4|6684.1|6683.1|184
1670329800000|2022-12-06 12:30:00|6688.1|6687.1|6690.4|6689.4|6690.9|6689.9|6687.9|6686.9|240
1670330100000|2022-12-06 12:35:00|6690.6|6689.6|6690.6|6689.6|6691.4|6690.4|6689.4|6688.4|270
1670330400000|2022-12-06 12:40:00|6690|6689|6687|6686|6690.8|6689.8|6686.8|6685.8|688
1670330700000|2022-12-06 12:45:00|6687.3|6686.3|6688.3|6687.3|6689.5|6688.5|6686.8|6685.8|180
1670331000000|2022-12-06 12:50:00|6688.5|6687.5|6689|6688|6690|6689|6687.5|6686.5|194
1670331300000|2022-12-06 12:55:00|6689.3|6688.3|6683.3|6682.3|6689.8|6688.8|6683.3|6682.3|175
1670331600000|2022-12-06 13:00:00|6683.8|6682.8|6682.8|6681.8|6685.8|6684.8|6681.8|6680.8|182
1670331900000|2022-12-06 13:05:00|6682.5|6681.5|6678.8|6677.8|6683.8|6682.8|6678.8|6677.8|139
1670332200000|2022-12-06 13:10:00|6679|6678|6678|6677|6679.8|6678.8|6676|6675|172
1670332500000|2022-12-06 13:15:00|6678.3|6677.3|6685.3|6684.3|6685.3|6684.3|6678.3|6677.3|245
1670332800000|2022-12-06 13:20:00|6685.8|6684.8|6684.3|6683.3|6687.5|6686.5|6682.3|6681.3|1327
1670333100000|2022-12-06 13:25:00|6684.5|6683.5|6682.3|6681.3|6685.5|6684.5|6682|6681|1120
1670333400000|2022-12-06 13:30:00|6682.5|6681.5|6683.5|6682.5|6684.8|6683.8|6680.3|6679.3|266
1670333700000|2022-12-06 13:35:00|6683.8|6682.8|6681.3|6680.3|6685.8|6684.8|6680.8|6679.8|230
1670334000000|2022-12-06 13:40:00|6681.5|6680.5|6681.8|6680.8|6682.8|6681.8|6680|6679|143
1670334300000|2022-12-06 13:45:00|6682|6681|6674.8|6673.8|6684.3|6683.3|6674.8|6673.8|342
1670334600000|2022-12-06 13:50:00|6674.3|6673.3|6683.8|6682.8|6684.3|6683.3|6673|6672|286
1670334900000|2022-12-06 13:55:00|6683.5|6682.5|6687.5|6686.5|6688.3|6687.3|6683.5|6682.5|137
1670335200000|2022-12-06 14:00:00|6687.3|6686.3|6687|6686|6689.8|6688.8|6685.3|6684.3|542
1670335500000|2022-12-06 14:05:00|6686.8|6685.8|6686.3|6685.3|6688.3|6687.3|6685.5|6684.5|214
1670335800000|2022-12-06 14:10:00|6686.5|6685.5|6692.3|6691.3|6692.8|6691.8|6683.5|6682.5|333
1670336100000|2022-12-06 14:15:00|6692.5|6691.5|6691.8|6690.8|6694.8|6693.8|6691.3|6690.3|417
1670336400000|2022-12-06 14:20:00|6692|6691|6687.8|6686.8|6693|6692|6687.8|6686.8|207
1670336700000|2022-12-06 14:25:00|6688|6687|6689|6688|6690.8|6689.8|6687.3|6686.3|2164
1670337000000|2022-12-06 14:30:00|6689.3|6688.3|6694|6693|6696.3|6695.3|6687.3|6686.3|466
1670337300000|2022-12-06 14:35:00|6693.8|6692.8|6694.5|6693.5|6699.3|6698.3|6693.8|6692.8|685
1670337600000|2022-12-06 14:40:00|6694.3|6693.3|6682|6681|6695.3|6694.3|6681.8|6680.8|692
1670337900000|2022-12-06 14:45:00|6681.8|6680.8|6693.5|6692.5|6694|6693|6665.8|6664.8|1563
1670338200000|2022-12-06 14:50:00|6693.3|6692.3|6684|6683|6693.3|6692.3|6683.3|6682.3|391
1670338500000|2022-12-06 14:55:00|6683.8|6682.8|6684.8|6683.8|6690.3|6689.3|6683|6682|387
1670338800000|2022-12-06 15:00:00|6683.8|6682.8|6675.8|6674.8|6687.8|6686.8|6675|6674|538
1670339100000|2022-12-06 15:05:00|6676|6675|6670.8|6669.8|6679.5|6678.5|6665.5|6664.5|729
1670339400000|2022-12-06 15:10:00|6671.6|6670.6|6669.8|6668.8|6672.1|6671.1|6665.3|6664.3|1502
1670339700000|2022-12-06 15:15:00|6670.1|6669.1|6676.6|6675.6|6676.6|6675.6|6665.1|6664.1|423
1670340000000|2022-12-06 15:20:00|6676.1|6675.1|6677.8|6676.8|6680.1|6679.1|6671.6|6670.6|518
1670340300000|2022-12-06 15:25:00|6677.6|6676.6|6676.1|6675.1|6684.1|6683.1|6674.8|6673.8|613
1670340600000|2022-12-06 15:30:00|6675.8|6674.8|6671.3|6670.3|6679.1|6678.1|6670.3|6669.3|461
1670340900000|2022-12-06 15:35:00|6671.1|6670.1|6661.6|6660.6|6672.6|6671.6|6659.6|6658.6|591
1670341200000|2022-12-06 15:40:00|6661.3|6660.3|6670.8|6669.8|6671.1|6670.1|6658.8|6657.8|465
1670341500000|2022-12-06 15:45:00|6670.6|6669.6|6672.1|6671.1|6674.1|6673.1|6669.6|6668.6|327
1670341800000|2022-12-06 15:50:00|6671.8|6670.8|6675.8|6674.8|6678.6|6677.6|6671.6|6670.6|400
1670342100000|2022-12-06 15:55:00|6675.6|6674.6|6674.6|6673.6|6676.8|6675.8|6671.1|6670.1|665
1670342400000|2022-12-06 16:00:00|6674.3|6673.3|6674.8|6673.8|6680.3|6679.3|6672.6|6671.6|596
1670342700000|2022-12-06 16:05:00|6674.6|6673.6|6674.6|6673.6|6680.1|6679.1|6673.8|6672.8|439
1670343000000|2022-12-06 16:10:00|6674.8|6673.8|6675.8|6674.8|6680.6|6679.6|6672.1|6671.1|528
1670343300000|2022-12-06 16:15:00|6675.6|6674.6|6672.6|6671.6|6675.6|6674.6|6671.3|6670.3|566
1670343600000|2022-12-06 16:20:00|6672.3|6671.3|6678.1|6677.1|6679.1|6678.1|6672.3|6671.3|654
1670343900000|2022-12-06 16:25:00|6677.8|6676.8|6676.1|6675.1|6678.6|6677.6|6669.6|6668.6|943
1670344200000|2022-12-06 16:30:00|6676.6|6674.6|6684.6|6682.6|6686.3|6684.3|6675.1|6673.1|5277
1670344500000|2022-12-06 16:35:00|6685.6|6683.6|6680.6|6678.6|6688.6|6686.6|6680.1|6678.1|3371
1670344800000|2022-12-06 16:40:00|6680.8|6678.8|6683.6|6681.6|6684.1|6682.1|6678.6|6676.6|441
1670345100000|2022-12-06 16:45:00|6683.3|6681.3|6678.8|6676.8|6685.3|6683.3|6677.6|6675.6|1106
1670345400000|2022-12-06 16:50:00|6678.6|6676.6|6673.8|6671.8|6680.6|6678.6|6673.6|6671.6|516
1670345700000|2022-12-06 16:55:00|6674.1|6672.1|6677.3|6675.3|6680.1|6678.1|6670.6|6668.6|223
1670346000000|2022-12-06 17:00:00|6677.6|6675.6|6682.8|6680.8|6684.3|6682.3|6677.6|6675.6|287
1670346300000|2022-12-06 17:05:00|6683.1|6681.1|6681.8|6679.8|6687.1|6685.1|6681.3|6679.3|223
1670346600000|2022-12-06 17:10:00|6682.1|6680.1|6679.6|6677.6|6682.1|6680.1|6678.1|6676.1|222
1670346900000|2022-12-06 17:15:00|6679.3|6677.3|6669.1|6667.1|6681.6|6679.6|6669.1|6667.1|235
1670347200000|2022-12-06 17:20:00|6669.6|6667.6|6674.3|6672.3|6676.1|6674.1|6668.6|6666.6|207
1670347500000|2022-12-06 17:25:00|6674.6|6672.6|6672.8|6670.8|6676.3|6674.3|6671.8|6669.8|176
1670347800000|2022-12-06 17:30:00|6672.6|6670.6|6674.1|6672.1|6674.3|6672.3|6669.1|6667.1|215
1670348100000|2022-12-06 17:35:00|6673.8|6671.8|6670.6|6668.6|6674.3|6672.3|6668.6|6666.6|297
1670348400000|2022-12-06 17:40:00|6670.3|6668.3|6671.6|6669.6|6673.6|6671.6|6669.6|6667.6|132
1670348700000|2022-12-06 17:45:00|6671.3|6669.3|6672.8|6670.8|6673.1|6671.1|6669.1|6667.1|121
1670349000000|2022-12-06 17:50:00|6672.6|6670.6|6671.1|6669.1|6673.3|6671.3|6668.1|6666.1|157
1670349300000|2022-12-06 17:55:00|6670.8|6668.8|6668.1|6666.1|6671.1|6669.1|6665.1|6663.1|221
1670349600000|2022-12-06 18:00:00|6667.8|6665.8|6665.8|6663.8|6670.3|6668.3|6664.3|6662.3|165
1670349900000|2022-12-06 18:05:00|6666.1|6664.1|6657.3|6655.3|6666.1|6664.1|6656.8|6654.8|250
1670350200000|2022-12-06 18:10:00|6657.1|6655.1|6655.6|6653.6|6659.6|6657.6|6653.6|6651.6|184
1670350500000|2022-12-06 18:15:00|6655.3|6653.3|6653.8|6651.8|6658.1|6656.1|6653.8|6651.8|127
1670350800000|2022-12-06 18:20:00|6654.1|6652.1|6651.8|6649.8|6656.3|6654.3|6651.8|6649.8|98
1670351100000|2022-12-06 18:25:00|6651.6|6649.6|6650.6|6648.6|6652.3|6650.3|6649.6|6647.6|163
1670351400000|2022-12-06 18:30:00|6650.3|6648.3|6650.8|6648.8|6652.3|6650.3|6649.3|6647.3|176
1670351700000|2022-12-06 18:35:00|6650.6|6648.6|6653.3|6651.3|6654.8|6652.8|6650.6|6648.6|96
1670352000000|2022-12-06 18:40:00|6653.1|6651.1|6659.6|6657.6|6660.1|6658.1|6653.1|6651.1|156
1670352300000|2022-12-06 18:45:00|6659.3|6657.3|6660.8|6658.8|6661.8|6659.8|6658.8|6656.8|50
1670352600000|2022-12-06 18:50:00|6661.1|6659.1|6658.3|6656.3|6661.1|6659.1|6657.3|6655.3|169
1670352900000|2022-12-06 18:55:00|6658.6|6656.6|6660.6|6658.6|6661.6|6659.6|6657.1|6655.1|155
1670353200000|2022-12-06 19:00:00|6660.8|6658.8|6662.8|6660.8|6664.1|6662.1|6657.1|6655.1|543
1670353500000|2022-12-06 19:05:00|6663.1|6661.1|6665.3|6663.3|6667.6|6665.6|6661.1|6659.1|449
1670353800000|2022-12-06 19:10:00|6665.1|6663.1|6666.3|6664.3|6667.3|6665.3|6661.6|6659.6|138
1670354100000|2022-12-06 19:15:00|6666.6|6664.6|6671.6|6669.6|6673.6|6671.6|6664.1|6662.1|350
1670354400000|2022-12-06 19:20:00|6671.3|6669.3|6679.8|6677.8|6680.8|6678.8|6670.8|6668.8|522
1670354700000|2022-12-06 19:25:00|6679.6|6677.6|6674.8|6672.8|6679.6|6677.6|6674.3|6672.3|212
1670355000000|2022-12-06 19:30:00|6674.6|6672.6|6672.6|6670.6|6677.8|6675.8|6671.3|6669.3|111
1670355300000|2022-12-06 19:35:00|6672.3|6670.3|6673.3|6671.3|6673.8|6671.8|6667.8|6665.8|126
1670355600000|2022-12-06 19:40:00|6673.1|6671.1|6678.3|6676.3|6679.1|6677.1|6673.1|6671.1|118
1670355900000|2022-12-06 19:45:00|6678.6|6676.6|6677.3|6675.3|6678.8|6676.8|6675.8|6673.8|90
1670356200000|2022-12-06 19:50:00|6677.1|6675.1|6679.6|6677.6|6680.3|6678.3|6675.3|6673.3|92
1670356500000|2022-12-06 19:55:00|6679.3|6677.3|6676.3|6674.3|6680.3|6678.3|6676.1|6674.1|100
1670356800000|2022-12-06 20:00:00|6676.6|6674.6|6685.3|6683.3|6686.3|6684.3|6676.6|6674.6|193
1670357100000|2022-12-06 20:05:00|6685.6|6683.6|6684.6|6682.6|6688.3|6686.3|6684.6|6682.6|184
1670357400000|2022-12-06 20:10:00|6684.3|6682.3|6684.6|6682.6|6685.3|6683.3|6682.1|6680.1|194
1670357700000|2022-12-06 20:15:00|6684.8|6682.8|6681.8|6679.8|6689.8|6687.8|6680.3|6678.3|190
1670358000000|2022-12-06 20:20:00|6682.1|6680.1|6681.3|6679.3|6683.3|6681.3|6679.1|6677.1|251
1670358300000|2022-12-06 20:25:00|6681.1|6679.1|6682.3|6680.3|6683.1|6681.1|6680.1|6678.1|131
1670358600000|2022-12-06 20:30:00|6682.1|6680.1|6691.1|6689.1|6692.6|6690.6|6681.8|6679.8|292
1670358900000|2022-12-06 20:35:00|6691.3|6689.3|6692.3|6690.3|6692.6|6690.6|6688.8|6686.8|274
1670359200000|2022-12-06 20:40:00|6692.1|6690.1|6695.3|6693.3|6697.8|6695.8|6688.6|6686.6|219
1670359500000|2022-12-06 20:45:00|6695.6|6693.6|6697.3|6695.3|6699.1|6697.1|6692.8|6690.8|337
1670359800000|2022-12-06 20:50:00|6697.1|6695.1|6693.8|6691.8|6701.8|6699.8|6693.8|6691.8|443
1670360100000|2022-12-06 20:55:00|6694.1|6692.1|6699.3|6697.3|6700.1|6698.1|6692.8|6690.8|266
1670360400000|2022-12-06 21:00:00|6700|6696|6695.8|6691.8|6700|6696|6693.5|6689.5|0
1670360700000|2022-12-06 21:05:00|6696.1|6692.1|6699.2|6695.2|6699.6|6695.6|6695.8|6691.8|0
1670361000000|2022-12-06 21:10:00|6699.6|6695.6|6696.6|6692.6|6702.1|6698.1|6696.3|6692.3|0
1670361300000|2022-12-06 21:15:00|6696.8|6692.8|6697.6|6693.6|6697.9|6693.9|6696.6|6692.6|0
1670361600000|2022-12-06 21:20:00|6697.3|6693.3|6696.2|6692.2|6697.3|6693.3|6695.9|6691.9|0
1670361900000|2022-12-06 21:25:00|6695.9|6691.9|6696.2|6692.2|6697.2|6693.2|6695.7|6691.7|0
1670362200000|2022-12-06 21:30:00|6695.9|6691.9|6696.3|6692.3|6696.6|6692.6|6694.3|6690.3|0
1670362500000|2022-12-06 21:35:00|6696.4|6692.4|6695.1|6691.1|6696.4|6692.4|6694.2|6690.2|0
1670362800000|2022-12-06 21:40:00|6695.2|6691.2|6696.6|6692.6|6696.6|6692.6|6695.1|6691.1|0
1670363100000|2022-12-06 21:45:00|6696.9|6692.9|6698.5|6694.5|6698.5|6694.5|6696.9|6692.9|0
1670363400000|2022-12-06 21:50:00|6698.1|6694.1|6696.3|6692.3|6698.5|6694.5|6695.9|6691.9|0
1670363700000|2022-12-06 21:55:00|6696.6|6692.6|6697.6|6693.6|6698.8|6694.8|6696.6|6692.6|0
1670364000000|2022-12-06 22:00:00|6698.1|6694.1|6697.8|6693.8|6699|6695|6697.8|6693.8|0
1670364300000|2022-12-06 22:05:00|6698.1|6694.1|6698.3|6694.3|6698.3|6694.3|6697.8|6693.8|0
1670364600000|2022-12-06 22:10:00|6698.1|6694.1|6697.8|6693.8|6698.1|6694.1|6697.8|6693.8|0
1670364900000|2022-12-06 22:15:00|6697.3|6693.3|6697.5|6693.5|6697.5|6693.5|6697.1|6693.1|0
1670365200000|2022-12-06 22:20:00|6697.4|6693.4|6697.4|6693.4|6697.6|6693.6|6697.1|6693.1|0
1670365500000|2022-12-06 22:25:00|6697.8|6693.8|6697.4|6693.4|6698.1|6694.1|6696.6|6692.6|0
1670365800000|2022-12-06 22:30:00|6697.6|6693.6|6697.4|6693.4|6697.6|6693.6|6697.4|6693.4|0
1670366100000|2022-12-06 22:35:00|6697.3|6693.3|6697.2|6693.2|6697.3|6693.3|6697|6693|0
1670366400000|2022-12-06 22:40:00|6697|6693|6697.5|6693.5|6697.5|6693.5|6697|6693|0
1670366700000|2022-12-06 22:45:00|6697.4|6693.4|6697.5|6693.5|6697.5|6693.5|6697.2|6693.2|0
1670367000000|2022-12-06 22:50:00|6697.4|6693.4|6697.2|6693.2|6697.5|6693.5|6697.2|6693.2|0
1670367300000|2022-12-06 22:55:00|6697.4|6693.4|6697.4|6693.4|6697.9|6693.9|6697.2|6693.2|0
1670367600000|2022-12-06 23:00:00|6697.9|6693.9|6699.9|6695.9|6700.6|6696.6|6697.2|6693.2|0
1670367900000|2022-12-06 23:05:00|6700.3|6696.3|6700.5|6696.5|6701.2|6697.2|6699.5|6695.5|0
1670368200000|2022-12-06 23:10:00|6700.8|6696.8|6700.5|6696.5|6701.2|6697.2|6700.1|6696.1|0
1670368500000|2022-12-06 23:15:00|6700.1|6696.1|6700.1|6696.1|6700.5|6696.5|6698.8|6694.8|0
1670368800000|2022-12-06 23:20:00|6700.5|6696.5|6700.5|6696.5|6701.2|6697.2|6699.1|6695.1|0
1670369100000|2022-12-06 23:25:00|6700.3|6696.3|6700.8|6696.8|6701.1|6697.1|6699.8|6695.8|0
1670369400000|2022-12-06 23:30:00|6701|6697|6700.7|6696.7|6701|6697|6699.7|6695.7|0
1670369700000|2022-12-06 23:35:00|6700.5|6696.5|6703.6|6699.6|6703.9|6699.9|6699.7|6695.7|0
1670370000000|2022-12-06 23:40:00|6703.2|6699.2|6703.6|6699.6|6704.7|6700.7|6703.2|6699.2|0
1670370300000|2022-12-06 23:45:00|6703.5|6699.5|6702.8|6698.8|6704.4|6700.4|6702.1|6698.1|0
1670370600000|2022-12-06 23:50:00|6703.2|6699.2|6703.5|6699.5|6704.4|6700.4|6701.8|6697.8|0
1670370900000|2022-12-06 23:55:00|6703.2|6699.2|6702.2|6698.2|6703.2|6699.2|6702.2|6698.2|0
1670371200000|2022-12-07 00:00:00|6702.5|6698.5|6705.3|6701.3|6705.4|6701.4|6701.8|6697.8|0
1670371500000|2022-12-07 00:05:00|6705|6701|6704.3|6700.3|6705.6|6701.6|6702.8|6698.8|0
1670371800000|2022-12-07 00:10:00|6703.8|6699.8|6705.5|6701.5|6706.2|6702.2|6703.8|6699.8|0
1670372100000|2022-12-07 00:15:00|6705.6|6701.6|6702.4|6699.4|6706.2|6702.7|6702.4|6699.4|0
1670372400000|2022-12-07 00:20:00|6702.3|6699.3|6707.3|6704.3|6709|6706|6702.3|6699.3|0
1670372700000|2022-12-07 00:25:00|6708.1|6705.1|6703.9|6700.9|6708.1|6705.1|6703.9|6700.9|0
1670373000000|2022-12-07 00:30:00|6704.7|6701.7|6702.4|6699.4|6705.6|6702.6|6701.4|6698.4|0
1670373300000|2022-12-07 00:35:00|6701.8|6698.8|6701.6|6698.6|6703.4|6700.4|6701.6|6698.6|0
1670373900000|2022-12-07 00:45:00|6701.7|6698.7|6698.2|6695.2|6703.3|6700.3|6698.2|6695.2|0
1670374200000|2022-12-07 00:50:00|6696.6|6693.6|6699.1|6696.1|6699.1|6696.1|6696.6|6693.6|0
1670374500000|2022-12-07 00:55:00|6698.2|6695.2|6697.5|6694.5|6699.1|6696.1|6697.4|6694.4|0
1670374800000|2022-12-07 01:00:00|6697.6|6694.6|6697.6|6694.6|6699.2|6696.2|6695.8|6692.8|0
1670375100000|2022-12-07 01:05:00|6699.2|6696.2|6697.5|6694.5|6699.3|6696.3|6695.8|6692.8|0
1670375400000|2022-12-07 01:10:00|6698.3|6695.3|6699.1|6696.1|6700.8|6697.8|6698.3|6695.3|0
1670375700000|2022-12-07 01:15:00|6699.2|6696.2|6699.2|6696.2|6700.9|6697.9|6699.1|6696.1|0
1670376000000|2022-12-07 01:20:00|6700.9|6697.9|6699.2|6696.2|6700.9|6697.9|6699.2|6696.2|0
1670376300000|2022-12-07 01:25:00|6697.5|6694.5|6697.5|6694.5|6699.2|6696.2|6696.7|6693.7|0
1670376600000|2022-12-07 01:30:00|6699.2|6696.2|6699.2|6696.2|6700.9|6697.9|6697.5|6694.5|0
1670376900000|2022-12-07 01:35:00|6699.3|6696.3|6699.2|6696.2|6700.9|6697.9|6699.2|6696.2|0
1670377200000|2022-12-07 01:40:00|6697.5|6694.5|6704.2|6701.2|6705.9|6702.9|6697.5|6694.5|0
1670377500000|2022-12-07 01:45:00|6702.5|6699.5|6705.3|6702.3|6705.4|6702.4|6702.5|6699.5|0
1670377800000|2022-12-07 01:50:00|6705.4|6702.4|6707|6704|6707.1|6704.1|6705.3|6702.3|0
1670378100000|2022-12-07 01:55:00|6708.7|6705.7|6706.9|6703.9|6708.7|6705.7|6705.3|6702.3|0
1670378400000|2022-12-07 02:00:00|6705.3|6702.3|6707|6704|6707|6704|6705.2|6702.2|0
1670378700000|2022-12-07 02:05:00|6708.7|6705.7|6707|6704|6708.7|6705.7|6705.4|6702.4|0
1670379000000|2022-12-07 02:10:00|6705.3|6702.3|6705.3|6702.3|6707|6704|6705.3|6702.3|0
1670379300000|2022-12-07 02:15:00|6707|6704|6706.9|6703.9|6707|6704|6705.2|6702.2|0
1670379600000|2022-12-07 02:20:00|6705.2|6702.2|6705.2|6702.2|6705.2|6702.2|6705.2|6702.2|0
1670379900000|2022-12-07 02:25:00|6706.9|6703.9|6708.5|6705.5|6708.6|6705.6|6705.2|6702.2|0
1670380200000|2022-12-07 02:30:00|6706.9|6703.9|6705.2|6702.2|6708.6|6705.6|6705.2|6702.2|0
1670380500000|2022-12-07 02:35:00|6706.1|6703.1|6707|6704|6707|6704|6705.2|6702.2|0
1670380800000|2022-12-07 02:40:00|6706.9|6703.9|6706.9|6703.9|6707|6704|6706.9|6703.9|0
1670381100000|2022-12-07 02:45:00|6705.3|6702.3|6706.9|6703.9|6706.9|6703.9|6705.2|6702.2|0
1670381700000|2022-12-07 02:55:00|6705.2|6702.2|6706.9|6703.9|6706.9|6703.9|6705.2|6702.2|0
1670382000000|2022-12-07 03:00:00|6705.2|6702.2|6705.2|6702.2|6705.2|6702.2|6705.2|6702.2|0
1670382300000|2022-12-07 03:05:00|6706.8|6703.8|6706.8|6703.8|6706.9|6703.9|6705.1|6702.1|0
1670382600000|2022-12-07 03:10:00|6706.7|6703.7|6706.7|6703.7|6706.8|6703.8|6706.7|6703.7|0
1670382900000|2022-12-07 03:15:00|6705.1|6702.1|6705.1|6702.1|6706.8|6703.8|6705.1|6702.1|0
1670383200000|2022-12-07 03:20:00|6706.8|6703.8|6705.1|6702.1|6706.8|6703.8|6705.1|6702.1|0
1670383500000|2022-12-07 03:25:00|6705|6702|6705|6702|6705.1|6702.1|6705|6702|0
1670383800000|2022-12-07 03:30:00|6705.1|6702.1|6705.1|6702.1|6706.7|6703.7|6705|6702|0
1670384100000|2022-12-07 03:35:00|6705|6702|6705|6702|6705|6702|6705|6702|0
1670384400000|2022-12-07 03:40:00|6705.1|6702.1|6705|6702|6705.1|6702.1|6705|6702|0
1670384700000|2022-12-07 03:45:00|6705.1|6702.1|6707|6704|6707|6704|6703.4|6700.4|0
1670385300000|2022-12-07 03:55:00|6707.1|6704.1|6708.7|6705.7|6708.7|6705.7|6707|6704|0
1670385600000|2022-12-07 04:00:00|6707|6704|6708.6|6705.6|6708.7|6705.7|6707|6704|0
1670385900000|2022-12-07 04:05:00|6708.7|6705.7|6708.7|6705.7|6708.7|6705.7|6708.6|6705.6|0
1670386200000|2022-12-07 04:10:00|6708.6|6705.6|6708.7|6705.7|6708.7|6705.7|6708.6|6705.6|0
1670386500000|2022-12-07 04:15:00|6708.6|6705.6|6708.6|6705.6|6708.7|6705.7|6708.6|6705.6|0
1670386800000|2022-12-07 04:20:00|6708.8|6705.8|6710.4|6707.4|6710.4|6707.4|6708.7|6705.7|0
1670387100000|2022-12-07 04:25:00|6710.3|6707.3|6710.3|6707.3|6710.4|6707.4|6710.3|6707.3|0
1670387700000|2022-12-07 04:35:00|6710.2|6707.2|6710.2|6707.2|6710.3|6707.3|6710.2|6707.2|0
1670388000000|2022-12-07 04:40:00|6710.3|6707.3|6710.3|6707.3|6710.3|6707.3|6710.2|6707.2|0
1670388300000|2022-12-07 04:45:00|6710.2|6707.2|6708.5|6705.5|6710.2|6707.2|6708.5|6705.5|0
1670388600000|2022-12-07 04:50:00|6708.6|6705.6|6708.6|6705.6|6710.3|6707.3|6708.5|6705.5|0
1670388900000|2022-12-07 04:55:00|6708.5|6705.5|6708.5|6705.5|6708.6|6705.6|6708.5|6705.5|0
1670389200000|2022-12-07 05:00:00|6710.2|6707.2|6708.5|6705.5|6710.2|6707.2|6708.5|6705.5|0
1670389500000|2022-12-07 05:05:00|6708.6|6705.6|6705.2|6702.2|6710.2|6707.2|6705.2|6702.2|0
1670389800000|2022-12-07 05:10:00|6706.8|6703.8|6708.5|6705.5|6708.5|6705.5|6705.2|6702.2|0
1670390100000|2022-12-07 05:15:00|6710.2|6707.2|6710.5|6707.5|6710.5|6707.5|6708.5|6705.5|0
1670390400000|2022-12-07 05:20:00|6709.7|6706.7|6708.8|6705.8|6709.7|6706.7|6708.8|6705.8|0
1670390700000|2022-12-07 05:25:00|6709.7|6706.7|6708.9|6705.9|6712.2|6709.2|6708.8|6705.8|0
1670391000000|2022-12-07 05:30:00|6708.8|6705.8|6710.4|6707.4|6710.6|6707.6|6708.8|6705.8|0
1670391300000|2022-12-07 05:35:00|6708.7|6705.7|6708.7|6705.7|6710.4|6707.4|6708.7|6705.7|0
1670391900000|2022-12-07 05:45:00|6710.3|6707.3|6708.7|6705.7|6710.4|6707.4|6708.7|6705.7|0
1670392200000|2022-12-07 05:50:00|6708.6|6705.6|6705.3|6702.3|6708.6|6705.6|6705.3|6702.3|0
1670392500000|2022-12-07 05:55:00|6703.6|6700.6|6702|6699|6703.7|6700.7|6702|6699|0
1670392800000|2022-12-07 06:00:00|6702.1|6699.1|6700.2|6697.2|6703.7|6700.7|6700.2|6697.2|0
1670393100000|2022-12-07 06:05:00|6700.3|6697.3|6698.5|6695.5|6700.3|6697.3|6698.5|6695.5|0
1670393400000|2022-12-07 06:10:00|6696.8|6693.8|6694.9|6691.9|6698.5|6695.5|6693.1|6690.1|0
1670393700000|2022-12-07 06:15:00|6695|6692|6696.6|6693.6|6696.6|6693.6|6694.9|6691.9|0
1670394000000|2022-12-07 06:20:00|6696.7|6693.7|6698.4|6695.4|6698.4|6695.4|6696.6|6693.6|0
1670394300000|2022-12-07 06:25:00|6698.5|6695.5|6698.5|6695.5|6698.5|6695.5|6698.4|6695.4|0
1670394600000|2022-12-07 06:30:00|6698.4|6695.4|6700.2|6697.2|6700.2|6697.2|6696.8|6693.8|0
1670394900000|2022-12-07 06:35:00|6700.1|6697.1|6700.1|6697.1|6700.2|6697.2|6700.1|6697.1|0
1670395200000|2022-12-07 06:40:00|6698.5|6695.5|6698.4|6695.4|6700.1|6697.1|6698.4|6695.4|0
1670395500000|2022-12-07 06:45:00|6698.3|6695.3|6698.4|6695.4|6698.4|6695.4|6698.3|6695.3|0
1670395800000|2022-12-07 06:50:00|6698.3|6695.3|6695.1|6692.1|6698.3|6695.3|6695|6692|0
1670396100000|2022-12-07 06:55:00|6693.4|6690.4|6693.4|6690.4|6693.4|6690.4|6691.7|6688.7|0
1670396400000|2022-12-07 07:00:00|6692.6|6689.6|6699.3|6697.3|6699.8|6697.8|6692.2|6688.2|371
1670396700000|2022-12-07 07:05:00|6699.6|6697.6|6694.3|6692.3|6700.6|6698.6|6694.3|6692.3|93
1670397000000|2022-12-07 07:10:00|6694.6|6692.6|6682.8|6680.8|6696.3|6694.3|6682.6|6680.6|142
1670397300000|2022-12-07 07:15:00|6683.1|6681.1|6685.8|6683.8|6687.6|6685.6|6681.3|6679.3|115
1670397600000|2022-12-07 07:20:00|6685.3|6683.3|6685.8|6683.8|6686.8|6684.8|6683.8|6681.8|37
1670397900000|2022-12-07 07:25:00|6685.6|6683.6|6689.8|6687.8|6690.1|6688.1|6683.3|6681.3|113
1670398200000|2022-12-07 07:30:00|6689.6|6687.6|6693.1|6691.1|6694.1|6692.1|6688.8|6686.8|85
1670398500000|2022-12-07 07:35:00|6693.3|6691.3|6689.8|6687.8|6693.8|6691.8|6688.8|6686.8|54
1670398800000|2022-12-07 07:40:00|6689.6|6687.6|6686.3|6684.3|6690.8|6688.8|6685.8|6683.8|63
1670399100000|2022-12-07 07:45:00|6686.6|6684.6|6691.1|6689.1|6691.3|6689.3|6686.3|6684.3|67
1670399400000|2022-12-07 07:50:00|6690.8|6688.8|6687.3|6685.3|6690.8|6688.8|6684.6|6682.6|84
1670399700000|2022-12-07 07:55:00|6687.1|6685.1|6685.8|6683.8|6690.1|6688.1|6682.6|6680.6|258
1670400000000|2022-12-07 08:00:00|6685.3|6684.3|6690.1|6689.1|6698.8|6697.8|6684.8|6683.8|2664
1670400300000|2022-12-07 08:05:00|6689.6|6688.6|6683.3|6682.3|6694.6|6693.6|6683.3|6682.3|771
1670400600000|2022-12-07 08:10:00|6683.1|6682.1|6686.8|6685.8|6690.3|6689.3|6680.1|6679.1|568
1670400900000|2022-12-07 08:15:00|6687.1|6686.1|6686.3|6685.3|6691.6|6690.6|6685.6|6684.6|509
1670401200000|2022-12-07 08:20:00|6686.6|6685.6|6681.3|6680.3|6687.3|6686.3|6678.1|6677.1|512
1670401500000|2022-12-07 08:25:00|6681.6|6680.6|6689.3|6688.3|6691.6|6690.6|6677.1|6676.1|540
1670401800000|2022-12-07 08:30:00|6689.1|6688.1|6687.3|6686.3|6691.8|6690.8|6683.8|6682.8|608
1670402100000|2022-12-07 08:35:00|6687.6|6686.6|6683.1|6682.1|6690.6|6689.6|6681.8|6680.8|382
1670402400000|2022-12-07 08:40:00|6683.5|6682.5|6670.5|6669.5|6684.5|6683.5|6669.7|6668.7|524
1670402700000|2022-12-07 08:45:00|6670|6669|6677|6676|6678.5|6677.5|6667|6666|454
1670403000000|2022-12-07 08:50:00|6676.7|6675.7|6686.7|6685.7|6688.5|6687.5|6675.2|6674.2|476
1670403300000|2022-12-07 08:55:00|6686.5|6685.5|6689.2|6688.2|6692.2|6691.2|6683|6682|508
1670403600000|2022-12-07 09:00:00|6689.5|6688.5|6692.2|6691.2|6694|6693|6687.5|6686.5|397
1670403900000|2022-12-07 09:05:00|6692|6691|6688.5|6687.5|6695.2|6694.2|6686.7|6685.7|445
1670404200000|2022-12-07 09:10:00|6688.7|6687.7|6692|6691|6696.5|6695.5|6688.7|6687.7|392
1670404500000|2022-12-07 09:15:00|6692.2|6691.2|6687.5|6686.5|6695.2|6694.2|6687.5|6686.5|304
1670404800000|2022-12-07 09:20:00|6687.7|6686.7|6683.7|6682.7|6689.7|6688.7|6682.5|6681.5|165
1670405100000|2022-12-07 09:25:00|6683.5|6682.5|6683.5|6682.5|6687.5|6686.5|6681.5|6680.5|108
1670405400000|2022-12-07 09:30:00|6683|6682|6673.2|6672.2|6683.7|6682.7|6672.5|6671.5|262
1670405700000|2022-12-07 09:35:00|6673.5|6672.5|6668.7|6667.7|6675.7|6674.7|6667.7|6666.7|245
1670406000000|2022-12-07 09:40:00|6669|6668|6659.7|6658.7|6669.7|6668.7|6657.5|6656.5|610
1670406300000|2022-12-07 09:45:00|6660|6659|6657.5|6656.5|6661|6660|6653.5|6652.5|533
1670406600000|2022-12-07 09:50:00|6657.2|6656.2|6660|6659|6662.5|6661.5|6656.7|6655.7|393
1670406900000|2022-12-07 09:55:00|6660.2|6659.2|6663.7|6662.7|6666|6665|6658.5|6657.5|420
1670407200000|2022-12-07 10:00:00|6663.5|6662.5|6662.5|6661.5|6667.5|6666.5|6661.5|6660.5|311
1670407500000|2022-12-07 10:05:00|6662.2|6661.2|6662.5|6661.5|6667|6666|6661.7|6660.7|146
1670407800000|2022-12-07 10:10:00|6662.2|6661.2|6663.7|6662.7|6666|6665|6661.5|6660.5|189
1670408100000|2022-12-07 10:15:00|6664|6663|6668.7|6667.7|6669|6668|6663|6662|317
1670408400000|2022-12-07 10:20:00|6668.5|6667.5|6658.5|6657.5|6668.7|6667.7|6658.2|6657.2|248
1670408700000|2022-12-07 10:25:00|6658.7|6657.7|6659|6658|6659.5|6658.5|6655.5|6654.5|225
1670409000000|2022-12-07 10:30:00|6659.2|6658.2|6655.2|6654.2|6660|6659|6654.7|6653.7|185
1670409300000|2022-12-07 10:35:00|6656.5|6655.5|6656.2|6655.2|6661|6660|6655.2|6654.2|316
1670409600000|2022-12-07 10:40:00|6656.5|6655.5|6653.5|6652.5|6657|6656|6651.7|6650.7|373
1670409900000|2022-12-07 10:45:00|6653.7|6652.7|6652.5|6651.5|6654.5|6653.5|6650|6649|410
1670410200000|2022-12-07 10:50:00|6652.2|6651.2|6649.7|6648.7|6652.5|6651.5|6648|6647|287
1670410500000|2022-12-07 10:55:00|6650|6649|6664|6663|6664|6663|6650|6649|297
1670410800000|2022-12-07 11:00:00|6664.5|6663.5|6668.5|6667.5|6670|6669|6663|6662|394
1670411100000|2022-12-07 11:05:00|6668.2|6667.2|6670.2|6669.2|6672.7|6671.7|6667|6666|260
1670411400000|2022-12-07 11:10:00|6670.5|6669.5|6666.2|6665.2|6670.5|6669.5|6664|6663|242
1670411700000|2022-12-07 11:15:00|6666.5|6665.5|6664|6663|6668|6667|6663|6662|220
1670412000000|2022-12-07 11:20:00|6664.2|6663.2|6659|6658|6665.5|6664.5|6658|6657|200
1670412300000|2022-12-07 11:25:00|6658.7|6657.7|6659|6658|6664|6663|6658|6657|280
1670412600000|2022-12-07 11:30:00|6658.7|6657.7|6662.5|6661.5|6663|6662|6656.5|6655.5|388
1670412900000|2022-12-07 11:35:00|6662|6661|6666|6665|6666.5|6665.5|6661.5|6660.5|169
1670413200000|2022-12-07 11:40:00|6665.7|6664.7|6659.5|6658.5|6666.7|6665.7|6659.5|6658.5|440
1670413500000|2022-12-07 11:45:00|6659|6658|6661.5|6660.5|6662|6661|6656|6655|250
1670413800000|2022-12-07 11:50:00|6661.7|6660.7|6661.5|6660.5|6662.5|6661.5|6658|6657|236
1670414100000|2022-12-07 11:55:00|6661.7|6660.7|6659.5|6658.5|6663|6662|6658.5|6657.5|267
1670414400000|2022-12-07 12:00:00|6659.7|6658.7|6661.5|6660.5|6663.5|6662.5|6659|6658|117
1670414700000|2022-12-07 12:05:00|6661.2|6660.2|6657.7|6656.7|6662|6661|6657.5|6656.5|113
1670415000000|2022-12-07 12:10:00|6658|6657|6657|6656|6658|6657|6655|6654|172
1670415300000|2022-12-07 12:15:00|6656.7|6655.7|6656|6655|6657.5|6656.5|6654.7|6653.7|190
1670415600000|2022-12-07 12:20:00|6655.7|6654.7|6643.2|6642.2|6656|6655|6642|6641|1002
1670415900000|2022-12-07 12:25:00|6643.5|6642.5|6646.7|6645.7|6647.2|6646.2|6643|6642|296
1670416200000|2022-12-07 12:30:00|6646.5|6645.5|6649.2|6648.2|6651.7|6650.7|6646|6645|291
1670416500000|2022-12-07 12:35:00|6649.5|6648.5|6651|6650|6651.5|6650.5|6647|6646|223
1670416800000|2022-12-07 12:40:00|6651.2|6650.2|6653.4|6652.4|6654.4|6653.4|6649.2|6648.2|239
1670417100000|2022-12-07 12:45:00|6653.2|6652.2|6656.4|6655.4|6657.7|6656.7|6651.7|6650.7|345
1670417400000|2022-12-07 12:50:00|6656.7|6655.7|6653.7|6652.7|6658.2|6657.2|6653.7|6652.7|182
1670417700000|2022-12-07 12:55:00|6654.2|6653.2|6654.2|6653.2|6656.4|6655.4|6653.2|6652.2|226
1670418000000|2022-12-07 13:00:00|6653.7|6652.7|6657.7|6656.7|6658.2|6657.2|6653.7|6652.7|153
1670418300000|2022-12-07 13:05:00|6657.4|6656.4|6661.7|6660.7|6661.7|6660.7|6656.4|6655.4|159
1670418600000|2022-12-07 13:10:00|6661.4|6660.4|6657.2|6656.2|6661.7|6660.7|6657.2|6656.2|250
1670418900000|2022-12-07 13:15:00|6656.9|6655.9|6656.2|6655.2|6658.2|6657.2|6653.9|6652.9|263
1670419200000|2022-12-07 13:20:00|6655.9|6654.9|6663.2|6662.2|6663.7|6662.7|6655.4|6654.4|174
1670419500000|2022-12-07 13:25:00|6662.9|6661.9|6666.4|6665.4|6668.2|6667.2|6662.7|6661.7|232
1670419800000|2022-12-07 13:30:00|6666.2|6665.2|6670.2|6669.2|6672.4|6671.4|6666.2|6665.2|359
1670420100000|2022-12-07 13:35:00|6670.7|6669.7|6666.4|6665.4|6673.2|6672.2|6665.7|6664.7|309
1670420400000|2022-12-07 13:40:00|6666.7|6665.7|6664.2|6663.2|6669.2|6668.2|6663.2|6662.2|331
1670420700000|2022-12-07 13:45:00|6664.4|6663.4|6664.9|6663.9|6665.7|6664.7|6662.4|6661.4|382
1670421000000|2022-12-07 13:50:00|6664.7|6663.7|6673.2|6672.2|6673.7|6672.7|6664.4|6663.4|375
1670421300000|2022-12-07 13:55:00|6673.7|6672.7|6670.4|6669.4|6675.7|6674.7|6669.4|6668.4|354
1670421600000|2022-12-07 14:00:00|6670.7|6669.7|6667.2|6666.2|6675.9|6674.9|6667.2|6666.2|390
1670421900000|2022-12-07 14:05:00|6667.4|6666.4|6661.7|6660.7|6669.2|6668.2|6661.2|6660.2|194
1670422200000|2022-12-07 14:10:00|6661.9|6660.9|6665.2|6664.2|6665.7|6664.7|6659.7|6658.7|215
1670422500000|2022-12-07 14:15:00|6664.9|6663.9|6661.4|6660.4|6668.9|6667.9|6659.9|6658.9|624
1670422800000|2022-12-07 14:20:00|6661.2|6660.2|6666.4|6665.4|6667.7|6666.7|6661.2|6660.2|3181
1670423100000|2022-12-07 14:25:00|6665.9|6664.9|6660.4|6659.4|6665.9|6664.9|6659.2|6658.2|220
1670423400000|2022-12-07 14:30:00|6659.7|6658.7|6675.4|6674.4|6675.4|6674.4|6658.2|6657.2|774
1670423700000|2022-12-07 14:35:00|6675.7|6674.7|6678.9|6677.9|6684.7|6683.7|6675.2|6674.2|718
1670424000000|2022-12-07 14:40:00|6679.2|6678.2|6678.9|6677.9|6683.2|6682.2|6677.2|6676.2|522
1670424300000|2022-12-07 14:45:00|6678.7|6677.7|6665.7|6664.7|6684.7|6683.7|6665.4|6664.4|620
1670424600000|2022-12-07 14:50:00|6665.4|6664.4|6664.4|6663.4|6668.9|6667.9|6659.7|6658.7|3537
1670424900000|2022-12-07 14:55:00|6664.7|6663.7|6668.4|6667.4|6669.9|6668.9|6662.2|6661.2|288
1670425200000|2022-12-07 15:00:00|6666.9|6665.9|6678.7|6677.7|6679.7|6678.7|6658.7|6657.7|2647
1670425500000|2022-12-07 15:05:00|6678.9|6677.9|6673.4|6672.4|6680.2|6679.2|6672.2|6671.2|1501
1670425800000|2022-12-07 15:10:00|6672.9|6671.9|6672.4|6671.4|6678.9|6677.9|6641.7|6640.7|3696
1670426100000|2022-12-07 15:15:00|6672.9|6671.9|6678.9|6677.9|6685.2|6684.2|6669.9|6668.9|860
1670426400000|2022-12-07 15:20:00|6679.2|6678.2|6681.9|6680.9|6684.2|6683.2|6677.4|6676.4|412
1670426700000|2022-12-07 15:25:00|6682.2|6681.2|6692.7|6691.7|6693.7|6692.7|6678.2|6677.2|1629
1670427000000|2022-12-07 15:30:00|6692.4|6691.4|6686.7|6685.7|6696.4|6695.4|6686.2|6685.2|616
1670427300000|2022-12-07 15:35:00|6686.4|6685.4|6681.2|6680.2|6688.9|6687.9|6681.2|6680.2|323
1670427600000|2022-12-07 15:40:00|6680.7|6679.7|6685.7|6684.7|6686.7|6685.7|6680.2|6679.2|343
1670427900000|2022-12-07 15:45:00|6685.9|6684.9|6691.7|6690.7|6692.4|6691.4|6684.7|6683.7|436
1670428200000|2022-12-07 15:50:00|6691.4|6690.4|6692.7|6691.7|6696.2|6695.2|6690.2|6689.2|4624
1670428500000|2022-12-07 15:55:00|6692.4|6691.4|6693.7|6692.7|6695.2|6694.2|6691.7|6690.7|329
1670428800000|2022-12-07 16:00:00|6693.4|6692.4|6695.7|6694.7|6697.4|6696.4|6692.7|6691.7|597
1670429100000|2022-12-07 16:05:00|6695.4|6694.4|6692.9|6691.9|6697.7|6696.7|6691.7|6690.7|433
1670429400000|2022-12-07 16:10:00|6692.7|6691.7|6688.7|6687.7|6693.7|6692.7|6687.2|6686.2|291
1670429700000|2022-12-07 16:15:00|6688.9|6687.9|6684.7|6683.7|6690.7|6689.7|6684.2|6683.2|380
1670430000000|2022-12-07 16:20:00|6684.4|6683.4|6674.7|6673.7|6684.9|6683.9|6674.2|6673.2|732
1670430300000|2022-12-07 16:25:00|6674.4|6673.4|6668.2|6667.2|6678.2|6677.2|6668.2|6667.2|659
1670430600000|2022-12-07 16:30:00|6668.7|6666.7|6660.7|6658.7|6670.2|6668.2|6658.2|6656.2|3576
1670430900000|2022-12-07 16:35:00|6661.4|6659.4|6659.2|6657.2|6665.9|6663.9|6659.2|6657.2|1467
1670431200000|2022-12-07 16:40:00|6659.4|6657.4|6667.7|6665.7|6668.7|6666.7|6659.4|6657.4|2383
1670431500000|2022-12-07 16:45:00|6667.4|6665.4|6668.2|6666.2|6670.2|6668.2|6665.4|6663.4|1163
1670431800000|2022-12-07 16:50:00|6667.9|6665.9|6665.4|6663.4|6669.4|6667.4|6664.2|6662.2|125
1670432100000|2022-12-07 16:55:00|6665.2|6663.2|6674.2|6672.2|6674.9|6672.9|6664.9|6662.9|1260
1670432400000|2022-12-07 17:00:00|6674.4|6672.4|6671.2|6669.2|6677.2|6675.2|6670.7|6668.7|258
1670432700000|2022-12-07 17:05:00|6670.9|6668.9|6673.4|6671.4|6673.7|6671.7|6668.7|6666.7|219
1670433000000|2022-12-07 17:10:00|6673.2|6671.2|6672.4|6670.4|6675.9|6673.9|6668.4|6666.4|160
1670433300000|2022-12-07 17:15:00|6672.7|6670.7|6669.9|6667.9|6676.2|6674.2|6669.4|6667.4|133
1670433600000|2022-12-07 17:20:00|6670.2|6668.2|6668.9|6666.9|6673.7|6671.7|6667.9|6665.9|72
1670433900000|2022-12-07 17:25:00|6669.2|6667.2|6667.9|6665.9|6672.9|6670.9|6666.9|6664.9|88
1670434200000|2022-12-07 17:30:00|6668.2|6666.2|6667.9|6665.9|6669.4|6667.4|6664.7|6662.7|123
1670434500000|2022-12-07 17:35:00|6666.9|6664.9|6672.2|6670.2|6673.4|6671.4|6666.9|6664.9|144
1670434800000|2022-12-07 17:40:00|6672.4|6670.4|6677.4|6675.4|6679.2|6677.2|6671.9|6669.9|131
1670435100000|2022-12-07 17:45:00|6677.2|6675.2|6677.7|6675.7|6679.7|6677.7|6675.2|6673.2|82
1670435400000|2022-12-07 17:50:00|6677.4|6675.4|6676.9|6674.9|6679.2|6677.2|6676.2|6674.2|33
1670435700000|2022-12-07 17:55:00|6676.7|6674.7|6676.2|6674.2|6678.4|6676.4|6674.7|6672.7|85
1670436000000|2022-12-07 18:00:00|6675.9|6673.9|6672.7|6670.7|6678.4|6676.4|6672.4|6670.4|81
1670436300000|2022-12-07 18:05:00|6672.4|6670.4|6677.7|6675.7|6679.2|6677.2|6669.9|6667.9|154
1670436600000|2022-12-07 18:10:00|6677.9|6675.9|6681.9|6679.9|6682.2|6680.2|6674.9|6672.9|59
1670436900000|2022-12-07 18:15:00|6682.2|6680.2|6683.7|6681.7|6684.4|6682.4|6679.9|6677.9|49
1670437200000|2022-12-07 18:20:00|6683.4|6681.4|6682.2|6680.2|6683.4|6681.4|6678.7|6676.7|88
1670437500000|2022-12-07 18:25:00|6682.4|6680.4|6680.4|6678.4|6682.7|6680.7|6677.2|6675.2|80
1670437800000|2022-12-07 18:30:00|6680.2|6678.2|6677.4|6675.4|6681.2|6679.2|6675.7|6673.7|112
1670438100000|2022-12-07 18:35:00|6677.2|6675.2|6676.7|6674.7|6679.9|6677.9|6674.7|6672.7|42
1670438400000|2022-12-07 18:40:00|6676.9|6674.9|6676.7|6674.7|6679.4|6677.4|6676.2|6674.2|42
1670438700000|2022-12-07 18:45:00|6676.9|6674.9|6676.9|6674.9|6678.4|6676.4|6675.4|6673.4|22
1670439000000|2022-12-07 18:50:00|6676.7|6674.7|6672.9|6670.9|6677.4|6675.4|6670.7|6668.7|104
1670439300000|2022-12-07 18:55:00|6672.7|6670.7|6669.4|6667.4|6672.7|6670.7|6667.2|6665.2|83
1670439600000|2022-12-07 19:00:00|6668.9|6666.9|6666.7|6664.7|6670.7|6668.7|6662.7|6660.7|293
1670439900000|2022-12-07 19:05:00|6666.4|6664.4|6671.2|6669.2|6671.7|6669.7|6666.4|6664.4|123
1670440200000|2022-12-07 19:10:00|6670.9|6668.9|6676.7|6674.7|6676.9|6674.9|6669.2|6667.2|72
1670440500000|2022-12-07 19:15:00|6676.4|6674.4|6671.4|6669.4|6676.7|6674.7|6670.7|6668.7|57
1670440800000|2022-12-07 19:20:00|6671.2|6669.2|6669.2|6667.2|6672.2|6670.2|6665.7|6663.7|62
1670441100000|2022-12-07 19:25:00|6669.4|6667.4|6671.7|6669.7|6672.7|6670.7|6669.4|6667.4|72
1670441400000|2022-12-07 19:30:00|6671.4|6669.4|6675.4|6673.4|6675.4|6673.4|6669.7|6667.7|79
1670441700000|2022-12-07 19:35:00|6675.2|6673.2|6675.9|6673.9|6677.2|6675.2|6673.9|6671.9|48
1670442000000|2022-12-07 19:40:00|6676.2|6674.2|6675.4|6673.4|6676.9|6674.9|6670.7|6668.7|89
1670442300000|2022-12-07 19:45:00|6675.2|6673.2|6673.9|6671.9|6675.9|6673.9|6671.9|6669.9|22
1670442600000|2022-12-07 19:50:00|6673.7|6671.7|6670.9|6668.9|6673.9|6671.9|6670.4|6668.4|13
1670442900000|2022-12-07 19:55:00|6671.2|6669.2|6670.9|6668.9|6672.4|6670.4|6668.2|6666.2|40
1670443200000|2022-12-07 20:00:00|6670.7|6668.7|6675.4|6673.4|6676.4|6674.4|6669.2|6667.2|52
1670443500000|2022-12-07 20:05:00|6675.2|6673.2|6666.9|6664.9|6675.7|6673.7|6665.7|6663.7|43
1670443800000|2022-12-07 20:10:00|6667.2|6665.2|6669.4|6667.4|6670.9|6668.9|6665.7|6663.7|62
1670444100000|2022-12-07 20:15:00|6669.2|6667.2|6667.9|6665.9|6672.4|6670.4|6666.2|6664.2|25
1670444400000|2022-12-07 20:20:00|6667.7|6665.7|6669.9|6667.9|6670.2|6668.2|6664.2|6662.2|60
1670444700000|2022-12-07 20:25:00|6670.2|6668.2|6671.9|6669.9|6672.4|6670.4|6668.4|6666.4|31
1670445000000|2022-12-07 20:30:00|6671.7|6669.7|6674.4|6672.4|6676.9|6674.9|6671.7|6669.7|44
1670445300000|2022-12-07 20:35:00|6674.7|6672.7|6675.9|6673.9|6676.2|6674.2|6672.2|6670.2|72
1670445600000|2022-12-07 20:40:00|6675.7|6673.7|6671.9|6669.9|6676.4|6674.4|6671.7|6669.7|106
1670445900000|2022-12-07 20:45:00|6671.7|6669.7|6674.4|6672.4|6675.7|6673.7|6671.4|6669.4|73
1670446200000|2022-12-07 20:50:00|6674.2|6672.2|6677.9|6675.9|6679.2|6677.2|6672.9|6670.9|161
1670446500000|2022-12-07 20:55:00|6677.7|6675.7|6671.4|6669.4|6680.2|6678.2|6669.9|6667.9|304
1670446800000|2022-12-07 21:00:00|6675.2|6673.2|6670.3|6666.3|6675.2|6673.2|6668.5|6664.5|0
1670447100000|2022-12-07 21:05:00|6670.6|6666.6|6669.3|6665.3|6671.8|6667.8|6668.6|6664.6|0
1670447400000|2022-12-07 21:10:00|6669.6|6665.6|6668.3|6664.3|6671.1|6667.1|6668.3|6664.3|0
1670447700000|2022-12-07 21:15:00|6668|6664|6668.9|6664.9|6668.9|6664.9|6667.9|6663.9|0
1670448000000|2022-12-07 21:20:00|6668.5|6664.5|6669.2|6665.2|6670.2|6666.2|6668.3|6664.3|0
1670448300000|2022-12-07 21:25:00|6669.5|6665.5|6670.2|6666.2|6670.5|6666.5|6669.5|6665.5|0
1670448600000|2022-12-07 21:30:00|6669.9|6665.9|6669.5|6665.5|6669.9|6665.9|6669.2|6665.2|0
1670448900000|2022-12-07 21:35:00|6669.7|6665.7|6669.2|6665.2|6669.8|6665.8|6669.2|6665.2|0
1670449200000|2022-12-07 21:40:00|6668.8|6664.8|6669.5|6665.5|6670|6666|6668.8|6664.8|0
1670449500000|2022-12-07 21:45:00|6669.7|6665.7|6669.8|6665.8|6670.2|6666.2|6669.5|6665.5|0
1670449800000|2022-12-07 21:50:00|6669.5|6665.5|6669.8|6665.8|6670.2|6666.2|6669.5|6665.5|0
1670450100000|2022-12-07 21:55:00|6669.7|6665.7|6669.5|6665.5|6670.2|6666.2|6669.3|6665.3|0
1670450400000|2022-12-07 22:00:00|6669.7|6665.7|6669|6665|6670|6666|6668.7|6664.7|0
1670450700000|2022-12-07 22:05:00|6669.2|6665.2|6669.5|6665.5|6669.9|6665.9|6669.2|6665.2|0
1670451000000|2022-12-07 22:10:00|6669.3|6665.3|6669.7|6665.7|6669.8|6665.8|6669.3|6665.3|0
1670451300000|2022-12-07 22:15:00|6669.8|6665.8|6670|6666|6670|6666|6669.7|6665.7|0
1670451600000|2022-12-07 22:20:00|6669.8|6665.8|6669.9|6665.9|6669.9|6665.9|6669.8|6665.8|0
1670452200000|2022-12-07 22:30:00|6670|6666|6670|6666|6670|6666|6670|6666|0
1670452800000|2022-12-07 22:40:00|6670.2|6666.2|6670.2|6666.2|6670.2|6666.2|6670|6666|0
1670453100000|2022-12-07 22:45:00|6670|6666|6670.3|6666.3|6670.5|6666.5|6670|6666|0
1670453400000|2022-12-07 22:50:00|6670.4|6666.4|6670.7|6666.7|6670.9|6666.9|6670.3|6666.3|0
1670453700000|2022-12-07 22:55:00|6670.5|6666.5|6670.7|6666.7|6670.7|6666.7|6670.2|6666.2|0
1670454000000|2022-12-07 23:00:00|6671.2|6667.2|6672.2|6668.2|6673.6|6669.6|6670.2|6666.2|0
1670454300000|2022-12-07 23:05:00|6672|6668|6671.3|6667.3|6672.9|6668.9|6671|6667|0
1670454600000|2022-12-07 23:10:00|6671.4|6667.4|6673.2|6669.2|6673.2|6669.2|6671|6667|0
1670454900000|2022-12-07 23:15:00|6673.5|6669.5|6671.8|6667.8|6673.5|6669.5|6671|6667|0
1670455200000|2022-12-07 23:20:00|6672.2|6668.2|6673.2|6669.2|6675|6671|6672.2|6668.2|0
1670455500000|2022-12-07 23:25:00|6673.3|6669.3|6673.7|6669.7|6675.3|6671.3|6673.3|6669.3|0
1670455800000|2022-12-07 23:30:00|6673.4|6669.4|6673|6669|6673.7|6669.7|6672|6668|0
1670456100000|2022-12-07 23:35:00|6672.7|6668.7|6672.7|6668.7|6672.7|6668.7|6671.1|6667.1|0
1670456400000|2022-12-07 23:40:00|6672.8|6668.8|6671.6|6667.6|6673|6669|6671.6|6667.6|0
1670456700000|2022-12-07 23:45:00|6671.7|6667.7|6674.9|6670.9|6674.9|6670.9|6671.7|6667.7|0
1670457000000|2022-12-07 23:50:00|6674.7|6670.7|6674.1|6670.1|6674.9|6670.9|6673.7|6669.7|0
1670457300000|2022-12-07 23:55:00|6674.2|6670.2|6673.7|6669.7|6674.4|6670.4|6672.7|6668.7|0
1670457600000|2022-12-08 00:00:00|6673.6|6669.6|6673.7|6669.7|6674.4|6670.4|6672.7|6668.7|0
1670457900000|2022-12-08 00:05:00|6673.4|6669.4|6671.2|6667.2|6674.1|6670.1|6670.5|6666.5|0
1670458200000|2022-12-08 00:10:00|6670.8|6666.8|6669.2|6665.2|6671.7|6667.7|6668.9|6664.9|0
1670458500000|2022-12-08 00:15:00|6668.9|6664.9|6654.9|6651.9|6669|6665|6654.1|6651.1|0
1670458800000|2022-12-08 00:20:00|6654.1|6651.1|6652.6|6649.6|6659.1|6656.1|6652.5|6649.5|0
1670459100000|2022-12-08 00:25:00|6652.5|6649.5|6652.6|6649.6|6655.9|6652.9|6650.9|6647.9|0
1670459400000|2022-12-08 00:30:00|6652.5|6649.5|6651|6648|6652.6|6649.6|6650.9|6647.9|0
1670459700000|2022-12-08 00:35:00|6650.9|6647.9|6654.3|6651.3|6656|6653|6650.9|6647.9|0
1670460000000|2022-12-08 00:40:00|6653.5|6650.5|6652.7|6649.7|6653.5|6650.5|6652.7|6649.7|0
1670460300000|2022-12-08 00:45:00|6651|6648|6649.4|6646.4|6651|6648|6649.3|6646.3|0
1670460600000|2022-12-08 00:50:00|6650.2|6647.2|6649.4|6646.4|6651|6648|6648.5|6645.5|0
1670460900000|2022-12-08 00:55:00|6649.3|6646.3|6647.7|6644.7|6649.4|6646.4|6646|6643|0
1670461200000|2022-12-08 01:00:00|6647.8|6644.8|6638.8|6635.8|6647.8|6644.8|6635.4|6632.4|0
1670461500000|2022-12-08 01:05:00|6640.5|6637.5|6640.5|6637.5|6642.2|6639.2|6640.5|6637.5|0
1670461800000|2022-12-08 01:10:00|6642.2|6639.2|6642.2|6639.2|6643.8|6640.8|6640.5|6637.5|0
1670462100000|2022-12-08 01:15:00|6643.8|6640.8|6638.8|6635.8|6643.8|6640.8|6635.4|6632.4|0
1670462400000|2022-12-08 01:20:00|6638.7|6635.7|6638.9|6635.9|6640.6|6637.6|6638.7|6635.7|0
1670462700000|2022-12-08 01:25:00|6640.6|6637.6|6635.7|6632.7|6640.6|6637.6|6635.7|6632.7|0
1670463000000|2022-12-08 01:30:00|6637.4|6634.4|6635.7|6632.7|6639.1|6636.1|6635.7|6632.7|0
1670463300000|2022-12-08 01:35:00|6635.8|6632.8|6640.8|6637.8|6640.8|6637.8|6635.8|6632.8|0
1670463600000|2022-12-08 01:40:00|6640.9|6637.9|6639.2|6636.2|6640.9|6637.9|6639.1|6636.1|0
1670463900000|2022-12-08 01:45:00|6639.1|6636.1|6639.1|6636.1|6640.8|6637.8|6639.1|6636.1|0
1670464200000|2022-12-08 01:50:00|6640.8|6637.8|6637.4|6634.4|6640.8|6637.8|6637.4|6634.4|0
1670464500000|2022-12-08 01:55:00|6639|6636|6639.2|6636.2|6640.7|6637.7|6639|6636|0
1670464800000|2022-12-08 02:00:00|6639.1|6636.1|6639.2|6636.2|6640|6637|6637.4|6634.4|0
1670465100000|2022-12-08 02:05:00|6639.1|6636.1|6640.8|6637.8|6640.9|6637.9|6639.1|6636.1|0
1670465400000|2022-12-08 02:10:00|6642.5|6639.5|6640.9|6637.9|6642.6|6639.6|6640.8|6637.8|0
1670465700000|2022-12-08 02:15:00|6640.8|6637.8|6639.2|6636.2|6642.6|6639.6|6639.2|6636.2|0
1670466000000|2022-12-08 02:20:00|6638.4|6635.4|6638.9|6635.9|6639.7|6636.7|6637.6|6634.6|0
1670466300000|2022-12-08 02:25:00|6638.1|6635.1|6641.5|6638.5|6641.5|6638.5|6638.1|6635.1|0
1670466600000|2022-12-08 02:30:00|6641.4|6638.4|6644.8|6641.8|6644.8|6641.8|6641.4|6638.4|0
1670466900000|2022-12-08 02:35:00|6643.2|6640.2|6644.8|6641.8|6644.9|6641.9|6643.2|6640.2|0
1670467200000|2022-12-08 02:40:00|6643.2|6640.2|6644.9|6641.9|6644.9|6641.9|6643.2|6640.2|0
1670467500000|2022-12-08 02:45:00|6646.6|6643.6|6646.6|6643.6|6648.3|6645.3|6646.6|6643.6|0
1670467800000|2022-12-08 02:50:00|6648.2|6645.2|6648.2|6645.2|6648.2|6645.2|6646.5|6643.5|0
1670468100000|2022-12-08 02:55:00|6646.6|6643.6|6646.8|6643.8|6646.8|6643.8|6645.1|6642.1|0
1670468400000|2022-12-08 03:00:00|6645.1|6642.1|6646.8|6643.8|6646.8|6643.8|6645.1|6642.1|0
1670468700000|2022-12-08 03:05:00|6648.5|6645.5|6650.2|6647.2|6650.2|6647.2|6646.8|6643.8|0
1670469000000|2022-12-08 03:10:00|6650.3|6647.3|6655.1|6652.1|6655.1|6652.1|6650.3|6647.3|0
1670469300000|2022-12-08 03:15:00|6654.2|6651.2|6655.6|6652.6|6655.6|6652.6|6653.4|6650.4|0
1670469600000|2022-12-08 03:20:00|6657.3|6654.3|6655.1|6652.1|6657.3|6654.3|6655.1|6652.1|0
1670469900000|2022-12-08 03:25:00|6653.5|6650.5|6653.5|6650.5|6653.5|6650.5|6651.8|6648.8|0
1670470200000|2022-12-08 03:30:00|6654.3|6651.3|6657.4|6654.4|6657.4|6654.4|6651.9|6648.9|0
1670470500000|2022-12-08 03:35:00|6657.3|6654.3|6655.2|6652.2|6657.3|6654.3|6654|6651|0
1670470800000|2022-12-08 03:40:00|6656.9|6653.9|6656.9|6653.9|6658.5|6655.5|6656.8|6653.8|0
1670471100000|2022-12-08 03:45:00|6657.7|6654.7|6656.9|6653.9|6658.6|6655.6|6656.9|6653.9|0
1670471400000|2022-12-08 03:50:00|6657.4|6654.4|6659|6656|6659|6656|6657.4|6654.4|0
1670471700000|2022-12-08 03:55:00|6657.4|6654.4|6655.7|6652.7|6658.2|6655.2|6655.7|6652.7|0
1670472000000|2022-12-08 04:00:00|6657.3|6654.3|6655.7|6652.7|6657.4|6654.4|6655.7|6652.7|0
1670472300000|2022-12-08 04:05:00|6655.6|6652.6|6655.7|6652.7|6655.7|6652.7|6655.6|6652.6|0
1670472600000|2022-12-08 04:10:00|6655.6|6652.6|6656.5|6653.5|6657.4|6654.4|6655.6|6652.6|0
1670472900000|2022-12-08 04:15:00|6657.3|6654.3|6655.6|6652.6|6657.3|6654.3|6655.6|6652.6|0
1670473200000|2022-12-08 04:20:00|6653.9|6650.9|6655.6|6652.6|6656.4|6653.4|6653.9|6650.9|0
1670473500000|2022-12-08 04:25:00|6653.9|6650.9|6655.6|6652.6|6657.2|6654.2|6653.9|6650.9|0
1670473800000|2022-12-08 04:30:00|6657.2|6654.2|6655.6|6652.6|6657.2|6654.2|6655.6|6652.6|0
1670474100000|2022-12-08 04:35:00|6657.2|6654.2|6655.6|6652.6|6657.2|6654.2|6655.6|6652.6|0
1670474400000|2022-12-08 04:40:00|6657.2|6654.2|6657.2|6654.2|6657.2|6654.2|6655.5|6652.5|0
1670475000000|2022-12-08 04:50:00|6655.5|6652.5|6655.5|6652.5|6655.5|6652.5|6655.5|6652.5|0
1670475300000|2022-12-08 04:55:00|6655.6|6652.6|6655.6|6652.6|6655.6|6652.6|6655.5|6652.5|0
1670475600000|2022-12-08 05:00:00|6657.3|6654.3|6655.6|6652.6|6657.3|6654.3|6655.6|6652.6|0
1670475900000|2022-12-08 05:05:00|6655.5|6652.5|6653.9|6650.9|6655.6|6652.6|6653.9|6650.9|0
1670476200000|2022-12-08 05:10:00|6652.2|6649.2|6652.2|6649.2|6653.9|6650.9|6652.2|6649.2|0
1670476500000|2022-12-08 05:15:00|6653.9|6650.9|6652.2|6649.2|6653.9|6650.9|6652.2|6649.2|0
1670476800000|2022-12-08 05:20:00|6652.1|6649.1|6652.2|6649.2|6652.2|6649.2|6652.1|6649.1|0
1670477100000|2022-12-08 05:25:00|6653.9|6650.9|6652.2|6649.2|6653.9|6650.9|6652.2|6649.2|0
1670477400000|2022-12-08 05:30:00|6652.3|6649.3|6653.9|6650.9|6653.9|6650.9|6652.3|6649.3|0
1670477700000|2022-12-08 05:35:00|6652.3|6649.3|6652.1|6649.1|6652.3|6649.3|6652.1|6649.1|0
1670478000000|2022-12-08 05:40:00|6652|6649|6650.4|6647.4|6652|6649|6650.4|6647.4|0
1670478300000|2022-12-08 05:45:00|6650.3|6647.3|6656.3|6653.3|6658|6655|6650.3|6647.3|0
1670478600000|2022-12-08 05:50:00|6657.1|6654.1|6658|6655|6658|6655|6656.3|6653.3|0
1670478900000|2022-12-08 05:55:00|6657.9|6654.9|6659.6|6656.6|6661.3|6658.3|6657.9|6654.9|0
1670479200000|2022-12-08 06:00:00|6659.7|6656.7|6657.9|6654.9|6659.7|6656.7|6657.9|6654.9|0
1670479500000|2022-12-08 06:05:00|6658.7|6655.7|6657.9|6654.9|6659.6|6656.6|6657.9|6654.9|0
1670479800000|2022-12-08 06:10:00|6659.6|6656.6|6661.3|6658.3|6661.3|6658.3|6659.5|6656.5|0
1670480100000|2022-12-08 06:15:00|6662.9|6659.9|6661.3|6658.3|6663|6660|6661.3|6658.3|0
1670480400000|2022-12-08 06:20:00|6662.9|6659.9|6662.9|6659.9|6663|6660|6662.9|6659.9|0
1670480700000|2022-12-08 06:25:00|6663|6660|6663|6660|6663|6660|6663|6660|0
1670481000000|2022-12-08 06:30:00|6663.9|6660.9|6668|6665|6668|6665|6663.9|6660.9|0
1670481300000|2022-12-08 06:35:00|6666.4|6663.4|6666.4|6663.4|6666.4|6663.4|6666.3|6663.3|0
1670481600000|2022-12-08 06:40:00|6666.2|6663.2|6666.1|6663.1|6666.9|6663.9|6666.1|6663.1|0
1670481900000|2022-12-08 06:45:00|6664.4|6661.4|6663.9|6660.9|6666.1|6663.1|6663.9|6660.9|0
1670482500000|2022-12-08 06:55:00|6664|6661|6665.6|6662.6|6667.3|6664.3|6663.9|6660.9|0
1670482800000|2022-12-08 07:00:00|6664|6661|6669.4|6667.4|6673.2|6671.2|6661.2|6659.2|542
1670483100000|2022-12-08 07:05:00|6669.7|6667.7|6672.9|6670.9|6673.4|6671.4|6668.2|6666.2|265
1670483400000|2022-12-08 07:10:00|6672.7|6670.7|6676.4|6674.4|6676.7|6674.7|6672.7|6670.7|172
1670483700000|2022-12-08 07:15:00|6676.2|6674.2|6675.4|6673.4|6676.4|6674.4|6673.7|6671.7|104
1670484000000|2022-12-08 07:20:00|6674.9|6672.9|6676.4|6674.4|6676.9|6674.9|6674.7|6672.7|58
1670484300000|2022-12-08 07:25:00|6676.2|6674.2|6673.9|6671.9|6676.2|6674.2|6672.4|6670.4|45
1670484600000|2022-12-08 07:30:00|6673.7|6671.7|6678.7|6676.7|6678.7|6676.7|6673.2|6671.2|161
1670484900000|2022-12-08 07:35:00|6678.9|6676.9|6680.7|6678.7|6681.2|6679.2|6677.2|6675.2|158
1670485200000|2022-12-08 07:40:00|6680.9|6678.9|6684.9|6682.9|6685.7|6683.7|6679.4|6677.4|204
1670485500000|2022-12-08 07:45:00|6685.2|6683.2|6685.2|6683.2|6688.4|6686.4|6684.4|6682.4|229
1670485800000|2022-12-08 07:50:00|6685.4|6683.4|6684.9|6682.9|6686.9|6684.9|6683.7|6681.7|114
1670486100000|2022-12-08 07:55:00|6684.7|6682.7|6676.4|6674.4|6684.9|6682.9|6676.4|6674.4|211
1670486400000|2022-12-08 08:00:00|6675.9|6674.9|6677.2|6676.2|6678.9|6677.9|6670.2|6669.2|1819
1670486700000|2022-12-08 08:05:00|6676.9|6675.9|6667.4|6666.4|6678.7|6677.7|6667.4|6666.4|519
1670487000000|2022-12-08 08:10:00|6667.2|6666.2|6670.2|6669.2|6672.4|6671.4|6665.9|6664.9|511
1670487300000|2022-12-08 08:15:00|6669.9|6668.9|6665.7|6664.7|6672.7|6671.7|6665.7|6664.7|356
1670487600000|2022-12-08 08:20:00|6665.4|6664.4|6660.2|6659.2|6665.4|6664.4|6657.2|6656.2|556
1670487900000|2022-12-08 08:25:00|6659.9|6658.9|6670.2|6669.2|6670.2|6669.2|6658.2|6657.2|595
1670488200000|2022-12-08 08:30:00|6669.9|6668.9|6668.2|6667.2|6672.2|6671.2|6665.7|6664.7|450
1670488500000|2022-12-08 08:35:00|6667.9|6666.9|6669.7|6668.7|6673.7|6672.7|6666.9|6665.9|367
1670488800000|2022-12-08 08:40:00|6669.2|6668.2|6660.8|6659.8|6669.7|6668.7|6660.8|6659.8|391
1670489100000|2022-12-08 08:45:00|6661|6660|6662.3|6661.3|6664|6663|6658.5|6657.5|385
1670489400000|2022-12-08 08:50:00|6662|6661|6664|6663|6666.3|6665.3|6659.8|6658.8|288
1670489700000|2022-12-08 08:55:00|6663.8|6662.8|6665.3|6664.3|6667.8|6666.8|6663.3|6662.3|276
1670490000000|2022-12-08 09:00:00|6665.8|6664.8|6663.8|6662.8|6670.8|6669.8|6660.8|6659.8|335
1670490300000|2022-12-08 09:05:00|6663.5|6662.5|6661.5|6660.5|6665|6664|6657.8|6656.8|372
1670490600000|2022-12-08 09:10:00|6661.8|6660.8|6667.3|6666.3|6668.8|6667.8|6658|6657|331
1670490900000|2022-12-08 09:15:00|6667|6666|6667.3|6666.3|6670.3|6669.3|6666.3|6665.3|261
1670491200000|2022-12-08 09:20:00|6667|6666|6669.8|6668.8|6670.5|6669.5|6666.3|6665.3|230
1670491500000|2022-12-08 09:25:00|6669.5|6668.5|6670.5|6669.5|6671.3|6670.3|6667.8|6666.8|240
1670491800000|2022-12-08 09:30:00|6670.8|6669.8|6673|6672|6673.3|6672.3|6670.5|6669.5|186
1670492100000|2022-12-08 09:35:00|6673.3|6672.3|6677|6676|6681|6680|6672.8|6671.8|369
1670492400000|2022-12-08 09:40:00|6676.8|6675.8|6678|6677|6679.3|6678.3|6675.3|6674.3|198
1670492700000|2022-12-08 09:45:00|6677.8|6676.8|6672.8|6671.8|6678.3|6677.3|6671.3|6670.3|222
1670493000000|2022-12-08 09:50:00|6672.5|6671.5|6672.3|6671.3|6674.5|6673.5|6670.8|6669.8|123
1670493300000|2022-12-08 09:55:00|6672|6671|6673.8|6672.8|6674.8|6673.8|6671.3|6670.3|193
1670493600000|2022-12-08 10:00:00|6673.5|6672.5|6674.3|6673.3|6676.3|6675.3|6672.5|6671.5|167
1670493900000|2022-12-08 10:05:00|6674|6673|6670.5|6669.5|6676.5|6675.5|6670.3|6669.3|229
1670494200000|2022-12-08 10:10:00|6670.3|6669.3|6670.3|6669.3|6670.8|6669.8|6668.3|6667.3|183
1670494500000|2022-12-08 10:15:00|6670.5|6669.5|6667.8|6666.8|6670.8|6669.8|6665.8|6664.8|214
1670494800000|2022-12-08 10:20:00|6668|6667|6666.8|6665.8|6669.3|6668.3|6666.8|6665.8|196
1670495100000|2022-12-08 10:25:00|6666.5|6665.5|6669.3|6668.3|6670.8|6669.8|6666.3|6665.3|153
1670495400000|2022-12-08 10:30:00|6669.5|6668.5|6667.8|6666.8|6669.5|6668.5|6665|6664|159
1670495700000|2022-12-08 10:35:00|6667.5|6666.5|6664.3|6663.3|6668.3|6667.3|6664.3|6663.3|105
1670496000000|2022-12-08 10:40:00|6664.8|6663.8|6651.3|6650.3|6664.8|6663.8|6650.8|6649.8|563
1670496300000|2022-12-08 10:45:00|6650.8|6649.8|6645|6644|6651.3|6650.3|6644.8|6643.8|367
1670496600000|2022-12-08 10:50:00|6644.8|6643.8|6651|6650|6651.3|6650.3|6644.3|6643.3|275
1670496900000|2022-12-08 10:55:00|6651.3|6650.3|6652.5|6651.5|6655.3|6654.3|6649.8|6648.8|272
1670497200000|2022-12-08 11:00:00|6652.3|6651.3|6657.3|6656.3|6658.8|6657.8|6647.8|6646.8|356
1670497500000|2022-12-08 11:05:00|6657.5|6656.5|6653.3|6652.3|6659.3|6658.3|6651.5|6650.5|214
1670497800000|2022-12-08 11:10:00|6653|6652|6650|6649|6653.3|6652.3|6648|6647|147
1670498100000|2022-12-08 11:15:00|6649.8|6648.8|6651|6650|6651|6650|6644.5|6643.5|267
1670498400000|2022-12-08 11:20:00|6650.8|6649.8|6653.3|6652.3|6654.3|6653.3|6649.8|6648.8|164
1670498700000|2022-12-08 11:25:00|6653.5|6652.5|6650.5|6649.5|6655|6654|6649.8|6648.8|167
1670499000000|2022-12-08 11:30:00|6650.3|6649.3|6652.8|6651.8|6653.3|6652.3|6650.3|6649.3|196
1670499300000|2022-12-08 11:35:00|6653|6652|6655.5|6654.5|6655.8|6654.8|6651.8|6650.8|174
1670499600000|2022-12-08 11:40:00|6655.3|6654.3|6658|6657|6659.3|6658.3|6654.8|6653.8|115
1670499900000|2022-12-08 11:45:00|6657.8|6656.8|6657.8|6656.8|6658.8|6657.8|6655.3|6654.3|125
1670500200000|2022-12-08 11:50:00|6657.5|6656.5|6651.8|6650.8|6658.5|6657.5|6651|6650|267
1670500500000|2022-12-08 11:55:00|6652|6651|6647.8|6646.8|6652.5|6651.5|6647|6646|279
1670500800000|2022-12-08 12:00:00|6647.5|6646.5|6643.3|6642.3|6647.5|6646.5|6642.8|6641.8|351
1670501100000|2022-12-08 12:05:00|6643|6642|6638.8|6637.8|6643.3|6642.3|6636.3|6635.3|568
1670501400000|2022-12-08 12:10:00|6639|6638|6637.3|6636.3|6640.5|6639.5|6636.8|6635.8|222
1670501700000|2022-12-08 12:15:00|6637.5|6636.5|6652.3|6651.3|6652.8|6651.8|6637.5|6636.5|467
1670502000000|2022-12-08 12:20:00|6652|6651|6652.3|6651.3|6653.8|6652.8|6650.3|6649.3|250
1670502300000|2022-12-08 12:25:00|6652.5|6651.5|6650.8|6649.8|6653.8|6652.8|6649.8|6648.8|393
1670502600000|2022-12-08 12:30:00|6651|6650|6651.8|6650.8|6654.3|6653.3|6649.8|6648.8|162
1670502900000|2022-12-08 12:35:00|6651.5|6650.5|6653.5|6652.5|6653.8|6652.8|6648|6647|205
1670503200000|2022-12-08 12:40:00|6653|6652|6659.8|6658.8|6661.8|6660.8|6652.3|6651.3|486
1670503500000|2022-12-08 12:45:00|6660|6659|6656.3|6655.3|6660.8|6659.8|6655|6654|311
1670503800000|2022-12-08 12:50:00|6656.8|6655.8|6655.3|6654.3|6657.3|6656.3|6653.3|6652.3|220
1670504100000|2022-12-08 12:55:00|6655|6654|6654.8|6653.8|6657.8|6656.8|6653.5|6652.5|261
1670504400000|2022-12-08 13:00:00|6655|6654|6657.8|6656.8|6659.8|6658.8|6654.8|6653.8|283
1670504700000|2022-12-08 13:05:00|6657.5|6656.5|6658.8|6657.8|6661.5|6660.5|6656|6655|230
1670505000000|2022-12-08 13:10:00|6659|6658|6658.5|6657.5|6661.3|6660.3|6658|6657|219
1670505300000|2022-12-08 13:15:00|6658.8|6657.8|6658.3|6657.3|6661.3|6660.3|6657.5|6656.5|225
1670505600000|2022-12-08 13:20:00|6658.8|6657.8|6659.8|6658.8|6661|6660|6656.5|6655.5|219
1670505900000|2022-12-08 13:25:00|6659.5|6658.5|6657.5|6656.5|6661.8|6660.8|6657.3|6656.3|237
1670506200000|2022-12-08 13:30:00|6657.8|6656.8|6656.3|6655.3|6663|6662|6655|6654|405
1670506500000|2022-12-08 13:35:00|6656.5|6655.5|6668.8|6667.8|6670.8|6669.8|6656.5|6655.5|546
1670506800000|2022-12-08 13:40:00|6669|6668|6661.3|6660.3|6669.8|6668.8|6660.8|6659.8|324
1670507100000|2022-12-08 13:45:00|6661.5|6660.5|6655.3|6654.3|6661.8|6660.8|6654.8|6653.8|302
1670507400000|2022-12-08 13:50:00|6655.5|6654.5|6653.8|6652.8|6656.3|6655.3|6652.8|6651.8|262
1670507700000|2022-12-08 13:55:00|6653.5|6652.5|6654.3|6653.3|6655.8|6654.8|6651.3|6650.3|163
1670508000000|2022-12-08 14:00:00|6653.8|6652.8|6652.8|6651.8|6656.3|6655.3|6652.5|6651.5|224
1670508300000|2022-12-08 14:05:00|6652.5|6651.5|6648.3|6647.3|6655.3|6654.3|6647.8|6646.8|208
1670508600000|2022-12-08 14:10:00|6648|6647|6641.8|6640.8|6648|6647|6641|6640|235
1670508900000|2022-12-08 14:15:00|6641.5|6640.5|6641.3|6640.3|6643.3|6642.3|6638.3|6637.3|412
1670509200000|2022-12-08 14:20:00|6641|6640|6643.3|6642.3|6645.8|6644.8|6639.8|6638.8|259
1670509500000|2022-12-08 14:25:00|6643|6642|6646.3|6645.3|6647.3|6646.3|6639.3|6638.3|355
1670509800000|2022-12-08 14:30:00|6645.8|6644.8|6638.8|6637.8|6650.3|6649.3|6636.8|6635.8|855
1670510100000|2022-12-08 14:35:00|6638.3|6637.3|6632|6631|6638.5|6637.5|6627.8|6626.8|896
1670510400000|2022-12-08 14:40:00|6632.3|6631.3|6632.5|6631.5|6635.3|6634.3|6629|6628|499
1670510700000|2022-12-08 14:45:00|6632.3|6631.3|6639.3|6638.3|6640.8|6639.8|6631.3|6630.3|637
1670511000000|2022-12-08 14:50:00|6639|6638|6648.8|6647.8|6649.8|6648.8|6638.8|6637.8|623
1670511300000|2022-12-08 14:55:00|6649|6648|6653.8|6652.8|6655.5|6654.5|6648.3|6647.3|644
1670511600000|2022-12-08 15:00:00|6654|6653|6659.8|6658.8|6660.3|6659.3|6653.3|6652.3|632
1670511900000|2022-12-08 15:05:00|6660|6659|6659.8|6658.8|6664.8|6663.8|6659.3|6658.3|631
1670512200000|2022-12-08 15:10:00|6659.6|6658.6|6660.8|6659.8|6662.1|6661.1|6658.1|6657.1|449
1670512500000|2022-12-08 15:15:00|6661.1|6660.1|6655.8|6654.8|6663.6|6662.6|6654.6|6653.6|422
1670512800000|2022-12-08 15:20:00|6656.1|6655.1|6662.8|6661.8|6665.8|6664.8|6656.1|6655.1|444
1670513100000|2022-12-08 15:25:00|6662.6|6661.6|6663.1|6662.1|6666.6|6665.6|6661.8|6660.8|469
1670513400000|2022-12-08 15:30:00|6663.3|6662.3|6662.6|6661.6|6664.8|6663.8|6657.3|6656.3|416
1670513700000|2022-12-08 15:35:00|6662.3|6661.3|6661.1|6660.1|6664.1|6663.1|6659.1|6658.1|316
1670514000000|2022-12-08 15:40:00|6660.8|6659.8|6659.1|6658.1|6661.1|6660.1|6656.6|6655.6|335
1670514300000|2022-12-08 15:45:00|6658.8|6657.8|6660.6|6659.6|6661.8|6660.8|6656.3|6655.3|2422
1670514600000|2022-12-08 15:50:00|6660.3|6659.3|6662.1|6661.1|6662.1|6661.1|6658.6|6657.6|449
1670514900000|2022-12-08 15:55:00|6662.6|6661.6|6658.8|6657.8|6665.3|6664.3|6658.1|6657.1|388
1670515200000|2022-12-08 16:00:00|6658.6|6657.6|6653.1|6652.1|6661.6|6660.6|6652.6|6651.6|505
1670515500000|2022-12-08 16:05:00|6652.8|6651.8|6651.8|6650.8|6655.6|6654.6|6651.3|6650.3|293
1670515800000|2022-12-08 16:10:00|6651.6|6650.6|6653.8|6652.8|6655.6|6654.6|6650.6|6649.6|288
1670516100000|2022-12-08 16:15:00|6654.1|6653.1|6646.6|6645.6|6655.6|6654.6|6643.6|6642.6|645
1670516400000|2022-12-08 16:20:00|6646.3|6645.3|6651.6|6650.6|6654.1|6653.1|6646.3|6645.3|857
1670516700000|2022-12-08 16:25:00|6652.1|6651.1|6652.1|6651.1|6652.3|6651.3|6647.1|6646.1|1050
1670517000000|2022-12-08 16:30:00|6653.1|6650.8|6647.6|6645.6|6654.1|6652.1|6646.8|6644.8|2236
1670517300000|2022-12-08 16:35:00|6647.3|6645.3|6650.6|6648.6|6651.1|6649.1|6645.6|6643.6|871
1670517600000|2022-12-08 16:40:00|6650.8|6648.8|6651.3|6649.3|6651.8|6649.8|6649.1|6647.1|494
1670517900000|2022-12-08 16:45:00|6651.1|6649.1|6650.1|6648.1|6651.8|6649.8|6647.3|6645.3|139
1670518200000|2022-12-08 16:50:00|6649.8|6647.8|6650.1|6648.1|6651.6|6649.6|6649.1|6647.1|76
1670518500000|2022-12-08 16:55:00|6649.8|6647.8|6648.1|6646.1|6652.1|6650.1|6648.1|6646.1|114
1670518800000|2022-12-08 17:00:00|6647.8|6645.8|6644.1|6642.1|6649.1|6647.1|6643.8|6641.8|146
1670519100000|2022-12-08 17:05:00|6644.3|6642.3|6649.8|6647.8|6649.8|6647.8|6644.1|6642.1|93
1670519400000|2022-12-08 17:10:00|6650.1|6648.1|6650.1|6648.1|6651.6|6649.6|6646.6|6644.6|74
1670519700000|2022-12-08 17:15:00|6649.8|6647.8|6649.6|6647.6|6650.6|6648.6|6647.1|6645.1|96
1670520000000|2022-12-08 17:20:00|6649.3|6647.3|6650.1|6648.1|6651.1|6649.1|6645.6|6643.6|105
1670520300000|2022-12-08 17:25:00|6650.3|6648.3|6647.8|6645.8|6650.3|6648.3|6645.8|6643.8|68
1670520600000|2022-12-08 17:30:00|6648.1|6646.1|6650.1|6648.1|6651.3|6649.3|6646.1|6644.1|148
1670520900000|2022-12-08 17:35:00|6649.8|6647.8|6650.3|6648.3|6651.3|6649.3|6649.1|6647.1|412
1670521200000|2022-12-08 17:40:00|6650.1|6648.1|6652.6|6650.6|6654.6|6652.6|6650.1|6648.1|142
1670521500000|2022-12-08 17:45:00|6652.3|6650.3|6652.3|6650.3|6652.8|6650.8|6649.1|6647.1|68
1670521800000|2022-12-08 17:50:00|6652.1|6650.1|6654.6|6652.6|6654.6|6652.6|6652.1|6650.1|40
1670522100000|2022-12-08 17:55:00|6654.3|6652.3|6657.3|6655.3|6658.1|6656.1|6652.6|6650.6|84
1670522400000|2022-12-08 18:00:00|6657.6|6655.6|6657.8|6655.8|6659.3|6657.3|6657.3|6655.3|76
1670522700000|2022-12-08 18:05:00|6658.1|6656.1|6658.3|6656.3|6659.3|6657.3|6656.3|6654.3|49
1670523000000|2022-12-08 18:10:00|6658.1|6656.1|6656.6|6654.6|6658.3|6656.3|6655.3|6653.3|71
1670523300000|2022-12-08 18:15:00|6656.8|6654.8|6659.3|6657.3|6661.1|6659.1|6656.1|6654.1|87
1670523600000|2022-12-08 18:20:00|6659.1|6657.1|6658.6|6656.6|6659.3|6657.3|6655.1|6653.1|50
1670523900000|2022-12-08 18:25:00|6658.8|6656.8|6663.3|6661.3|6663.3|6661.3|6657.8|6655.8|79
1670524200000|2022-12-08 18:30:00|6663.6|6661.6|6665.3|6663.3|6667.1|6665.1|6663.6|6661.6|176
1670524500000|2022-12-08 18:35:00|6665.1|6663.1|6666.8|6664.8|6667.1|6665.1|6663.6|6661.6|61
1670524800000|2022-12-08 18:40:00|6666.6|6664.6|6668.6|6666.6|6670.8|6668.8|6666.6|6664.6|124
1670525100000|2022-12-08 18:45:00|6668.8|6666.8|6670.6|6668.6|6671.1|6669.1|6668.3|6666.3|106
1670525400000|2022-12-08 18:50:00|6670.3|6668.3|6665.6|6663.6|6670.3|6668.3|6665.3|6663.3|106
1670525700000|2022-12-08 18:55:00|6665.8|6663.8|6664.6|6662.6|6667.1|6665.1|6662.8|6660.8|148
1670526000000|2022-12-08 19:00:00|6664.8|6662.8|6654.8|6652.8|6666.6|6664.6|6654.6|6652.6|216
1670526300000|2022-12-08 19:05:00|6654.6|6652.6|6655.8|6653.8|6656.3|6654.3|6648.3|6646.3|220
1670526600000|2022-12-08 19:10:00|6655.6|6653.6|6655.3|6653.3|6655.6|6653.6|6649.6|6647.6|45
1670526900000|2022-12-08 19:15:00|6655.1|6653.1|6654.8|6652.8|6658.8|6656.8|6652.8|6650.8|79
1670527200000|2022-12-08 19:20:00|6654.6|6652.6|6656.8|6654.8|6658.8|6656.8|6654.1|6652.1|61
1670527500000|2022-12-08 19:25:00|6657.1|6655.1|6652.6|6650.6|6658.8|6656.8|6652.6|6650.6|120
1670527800000|2022-12-08 19:30:00|6652.3|6650.3|6647.6|6645.6|6653.1|6651.1|6647.1|6645.1|305
1670528100000|2022-12-08 19:35:00|6647.1|6645.1|6649.6|6647.6|6650.3|6648.3|6646.1|6644.1|91
1670528400000|2022-12-08 19:40:00|6649.3|6647.3|6651.3|6649.3|6653.3|6651.3|6649.1|6647.1|47
1670528700000|2022-12-08 19:45:00|6651.1|6649.1|6650.6|6648.6|6653.6|6651.6|6650.3|6648.3|36
1670529000000|2022-12-08 19:50:00|6650.8|6648.8|6656.3|6654.3|6657.6|6655.6|6648.8|6646.8|151
1670529300000|2022-12-08 19:55:00|6656.1|6654.1|6653.3|6651.3|6656.8|6654.8|6652.3|6650.3|56
1670529600000|2022-12-08 20:00:00|6653.1|6651.1|6652.3|6650.3|6653.6|6651.6|6649.8|6647.8|33
1670529900000|2022-12-08 20:05:00|6652.1|6650.1|6654.3|6652.3|6655.1|6653.1|6647.3|6645.3|63
1670530200000|2022-12-08 20:10:00|6654.6|6652.6|6650.3|6648.3|6656.3|6654.3|6650.3|6648.3|37
1670530500000|2022-12-08 20:15:00|6650.1|6648.1|6654.6|6652.6|6654.8|6652.8|6648.3|6646.3|55
1670530800000|2022-12-08 20:20:00|6654.8|6652.8|6654.8|6652.8|6655.8|6653.8|6651.1|6649.1|105
1670531100000|2022-12-08 20:25:00|6655.1|6653.1|6654.8|6652.8|6656.1|6654.1|6653.3|6651.3|97
1670531400000|2022-12-08 20:30:00|6655.1|6653.1|6654.1|6652.1|6657.8|6655.8|6653.6|6651.6|175
1670531700000|2022-12-08 20:35:00|6653.8|6651.8|6652.3|6650.3|6654.1|6652.1|6651.6|6649.6|71
1670532000000|2022-12-08 20:40:00|6652.6|6650.6|6650.6|6648.6|6652.8|6650.8|6649.1|6647.1|96
1670532300000|2022-12-08 20:45:00|6650.3|6648.3|6648.6|6646.6|6650.6|6648.6|6646.6|6644.6|178
1670532600000|2022-12-08 20:50:00|6648.8|6646.8|6653.6|6651.6|6654.3|6652.3|6647.1|6645.1|182
1670532900000|2022-12-08 20:55:00|6653.3|6651.3|6658.3|6656.3|6660.6|6658.6|6652.3|6650.3|128
1670533200000|2022-12-08 21:00:00|6659.5|6655.5|6659.4|6655.4|6660.4|6656.4|6655.3|6651.3|0
1670533500000|2022-12-08 21:05:00|6659|6655|6656.4|6652.4|6659|6655|6653.2|6649.2|0
1670533800000|2022-12-08 21:10:00|6656.2|6652.2|6654.8|6650.8|6656.3|6652.3|6652.8|6648.8|0
1670534100000|2022-12-08 21:15:00|6655.1|6651.1|6657.3|6653.3|6658|6654|6655.1|6651.1|0
1670534400000|2022-12-08 21:20:00|6657.4|6653.4|6657.7|6653.7|6658|6654|6657|6653|0
1670534700000|2022-12-08 21:25:00|6657.4|6653.4|6663|6659|6663|6659|6657.4|6653.4|0
1670535000000|2022-12-08 21:30:00|6662.9|6658.9|6660.9|6656.9|6663.3|6659.3|6660.9|6656.9|0
1670535300000|2022-12-08 21:35:00|6660.4|6656.4|6656.6|6652.6|6660.9|6656.9|6655.1|6651.1|0
1670535600000|2022-12-08 21:40:00|6656.8|6652.8|6655.6|6651.6|6657.6|6653.6|6655.1|6651.1|0
1670535900000|2022-12-08 21:45:00|6655.1|6651.1|6653.4|6649.4|6655.6|6651.6|6653.4|6649.4|0
1670536200000|2022-12-08 21:50:00|6653.7|6649.7|6655.1|6651.1|6655.6|6651.6|6653.7|6649.7|0
1670536500000|2022-12-08 21:55:00|6654.8|6650.8|6652.2|6648.2|6655.6|6651.6|6651.5|6647.5|0
1670536800000|2022-12-08 22:00:00|6652|6648|6652.5|6648.5|6652.5|6648.5|6651.9|6647.9|0
1670537100000|2022-12-08 22:05:00|6652.7|6648.7|6652.3|6648.3|6652.7|6648.7|6652.1|6648.1|0
1670537400000|2022-12-08 22:10:00|6652.2|6648.2|6651.8|6647.8|6652.3|6648.3|6651.8|6647.8|0
1670537700000|2022-12-08 22:15:00|6651.7|6647.7|6651.8|6647.8|6651.8|6647.8|6651.7|6647.7|0
1670538000000|2022-12-08 22:20:00|6652|6648|6652.5|6648.5|6652.5|6648.5|6651.8|6647.8|0
1670538300000|2022-12-08 22:25:00|6652.6|6648.6|6652.7|6648.7|6653|6649|6652.5|6648.5|0
1670538600000|2022-12-08 22:30:00|6653|6649|6653.2|6649.2|6653.7|6649.7|6652.7|6648.7|0
1670538900000|2022-12-08 22:35:00|6653.7|6649.7|6654|6650|6654.5|6650.5|6653.3|6649.3|0
1670539200000|2022-12-08 22:40:00|6653.8|6649.8|6653.8|6649.8|6654|6650|6653.8|6649.8|0
1670539500000|2022-12-08 22:45:00|6653.7|6649.7|6653.7|6649.7|6653.7|6649.7|6653.7|6649.7|0
1670539800000|2022-12-08 22:50:00|6653.2|6649.2|6653.5|6649.5|6653.5|6649.5|6653|6649|0
1670540100000|2022-12-08 22:55:00|6653.3|6649.3|6653.7|6649.7|6653.7|6649.7|6653.3|6649.3|0
1670540400000|2022-12-08 23:00:00|6653.2|6649.2|6656.6|6652.6|6656.6|6652.6|6652.2|6648.2|0
1670540700000|2022-12-08 23:05:00|6656.5|6652.5|6655.5|6651.5|6656.6|6652.6|6655.5|6651.5|0
1670541000000|2022-12-08 23:10:00|6655.6|6651.6|6658.1|6654.1|6658.4|6654.4|6655.2|6651.2|0
1670541300000|2022-12-08 23:15:00|6658.3|6654.3|6655.9|6651.9|6658.4|6654.4|6655.9|6651.9|0
1670541600000|2022-12-08 23:20:00|6655.6|6651.6|6654.9|6650.9|6655.7|6651.7|6654.7|6650.7|0
1670541900000|2022-12-08 23:25:00|6654.5|6650.5|6654.6|6650.6|6655.3|6651.3|6654.5|6650.5|0
1670542200000|2022-12-08 23:30:00|6654.8|6650.8|6653.8|6649.8|6655.3|6651.3|6653.8|6649.8|0
1670542500000|2022-12-08 23:35:00|6653.6|6649.6|6651.4|6647.4|6653.8|6649.8|6651.1|6647.1|0
1670542800000|2022-12-08 23:40:00|6651.7|6647.7|6652.4|6648.4|6652.7|6648.7|6651.4|6647.4|0
1670543100000|2022-12-08 23:45:00|6652.7|6648.7|6651|6647|6652.7|6648.7|6650.5|6646.5|0
1670543400000|2022-12-08 23:50:00|6650.5|6646.5|6651.7|6647.7|6651.7|6647.7|6650.5|6646.5|0
1670543700000|2022-12-08 23:55:00|6651.6|6647.6|6650|6646|6651.7|6647.7|6649.9|6645.9|0
1670544000000|2022-12-09 00:00:00|6649.2|6645.2|6650.2|6646.2|6650.5|6646.5|6648.2|6644.2|0
1670544300000|2022-12-09 00:05:00|6650|6646|6649.2|6645.2|6650.4|6646.4|6648.5|6644.5|0
1670544600000|2022-12-09 00:10:00|6649|6645|6651.4|6647.4|6651.7|6647.7|6648.5|6644.5|0
1670544900000|2022-12-09 00:15:00|6651.6|6647.6|6653.6|6650.6|6657.8|6654.8|6650.9|6647.4|0
1670545200000|2022-12-09 00:20:00|6655.3|6652.3|6653.6|6650.6|6655.3|6652.3|6653.6|6650.6|0
1670545500000|2022-12-09 00:25:00|6653.5|6650.5|6651.9|6648.9|6653.5|6650.5|6651.8|6648.8|0
1670545800000|2022-12-09 00:30:00|6653.5|6650.5|6651.8|6648.8|6653.5|6650.5|6651.8|6648.8|0
1670546100000|2022-12-09 00:35:00|6651.9|6648.9|6651.9|6648.9|6653.5|6650.5|6651.8|6648.8|0
1670546400000|2022-12-09 00:40:00|6653.5|6650.5|6651.9|6648.9|6653.5|6650.5|6651.9|6648.9|0
1670546700000|2022-12-09 00:45:00|6651.8|6648.8|6650.2|6647.2|6651.9|6648.9|6650.2|6647.2|0
1670547000000|2022-12-09 00:50:00|6651|6648|6653.5|6650.5|6653.5|6650.5|6651|6648|0
1670547600000|2022-12-09 01:00:00|6655.2|6652.2|6655.2|6652.2|6655.2|6652.2|6653.5|6650.5|0
1670547900000|2022-12-09 01:05:00|6653.6|6650.6|6653.6|6650.6|6653.6|6650.6|6651.9|6648.9|0
1670548200000|2022-12-09 01:10:00|6651.9|6648.9|6653.6|6650.6|6653.6|6650.6|6651.9|6648.9|0
1670548500000|2022-12-09 01:15:00|6651.9|6648.9|6653.6|6650.6|6653.6|6650.6|6651.9|6648.9|0
1670548800000|2022-12-09 01:20:00|6655.2|6652.2|6655.3|6652.3|6656.9|6653.9|6653.6|6650.6|0
1670549100000|2022-12-09 01:25:00|6656.9|6653.9|6661.9|6658.9|6662|6659|6656.9|6653.9|0
1670549400000|2022-12-09 01:30:00|6663.5|6660.5|6661.8|6658.8|6665.2|6662.2|6661.8|6658.8|0
1670549700000|2022-12-09 01:35:00|6661|6658|6663.5|6660.5|6663.5|6660.5|6661|6658|0
1670550000000|2022-12-09 01:40:00|6661.9|6658.9|6663.5|6660.5|6665.2|6662.2|6661.8|6658.8|0
1670550300000|2022-12-09 01:45:00|6661.9|6658.9|6661.9|6658.9|6661.9|6658.9|6661.8|6658.8|0
1670550600000|2022-12-09 01:50:00|6663.5|6660.5|6662.1|6659.1|6663.8|6660.8|6660.5|6657.5|0
1670550900000|2022-12-09 01:55:00|6663.8|6660.8|6663.8|6660.8|6663.8|6660.8|6662.1|6659.1|0
1670551200000|2022-12-09 02:00:00|6665.5|6662.5|6665.5|6662.5|6667.2|6664.2|6665.5|6662.5|0
1670551500000|2022-12-09 02:05:00|6663.8|6660.8|6663.6|6660.6|6665.5|6662.5|6663.5|6660.5|0
1670551800000|2022-12-09 02:10:00|6663.5|6660.5|6663.6|6660.6|6663.6|6660.6|6663.5|6660.5|0
1670552100000|2022-12-09 02:15:00|6663.5|6660.5|6666.9|6663.9|6666.9|6663.9|6663.5|6660.5|0
1670552400000|2022-12-09 02:20:00|6665.2|6662.2|6665.2|6662.2|6665.2|6662.2|6663.5|6660.5|0
1670553000000|2022-12-09 02:30:00|6665.1|6662.1|6665.1|6662.1|6666|6663|6665.1|6662.1|0
1670553600000|2022-12-09 02:40:00|6665.2|6662.2|6665.2|6662.2|6665.2|6662.2|6663.5|6660.5|0
1670554200000|2022-12-09 02:50:00|6666.9|6663.9|6668.5|6665.5|6668.5|6665.5|6665.2|6662.2|0
1670554500000|2022-12-09 02:55:00|6670.1|6667.1|6670.1|6667.1|6671.8|6668.8|6670.1|6667.1|0
1670554800000|2022-12-09 03:00:00|6671.8|6668.8|6671.9|6668.9|6673.4|6670.4|6670.2|6667.2|0
1670555100000|2022-12-09 03:05:00|6672.8|6669.8|6672|6669|6672.8|6669.8|6671.9|6668.9|0
1670555400000|2022-12-09 03:10:00|6671.9|6668.9|6670.9|6667.9|6671.9|6668.9|6670.9|6667.9|0
1670555700000|2022-12-09 03:15:00|6672.6|6669.6|6672.6|6669.6|6672.6|6669.6|6672.6|6669.6|0
1670556300000|2022-12-09 03:25:00|6671|6668|6671|6668|6671|6668|6671|6668|0
1670556600000|2022-12-09 03:30:00|6670.9|6667.9|6669.3|6666.3|6670.9|6667.9|6669.3|6666.3|0
1670556900000|2022-12-09 03:35:00|6671|6668|6669.3|6666.3|6671|6668|6669.3|6666.3|0
1670557200000|2022-12-09 03:40:00|6667.6|6664.6|6669.3|6666.3|6669.3|6666.3|6667.6|6664.6|0
1670557500000|2022-12-09 03:45:00|6669.4|6666.4|6667.7|6664.7|6671.1|6668.1|6667.7|6664.7|0
1670557800000|2022-12-09 03:50:00|6667.6|6664.6|6667.7|6664.7|6667.7|6664.7|6667.6|6664.6|0
1670558100000|2022-12-09 03:55:00|6667.6|6664.6|6666|6663|6667.6|6664.6|6666|6663|0
1670558400000|2022-12-09 04:00:00|6667.7|6664.7|6667.7|6664.7|6667.7|6664.7|6667.7|6664.7|0
1670558700000|2022-12-09 04:05:00|6668.5|6665.5|6667.7|6664.7|6669.4|6666.4|6667.7|6664.7|0
1670559000000|2022-12-09 04:10:00|6668.5|6665.5|6669.4|6666.4|6669.4|6666.4|6668.5|6665.5|0
1670559300000|2022-12-09 04:15:00|6669.3|6666.3|6669.3|6666.3|6669.4|6666.4|6669.3|6666.3|0
1670559600000|2022-12-09 04:20:00|6669.4|6666.4|6669.4|6666.4|6669.4|6666.4|6669.3|6666.3|0
1670559900000|2022-12-09 04:25:00|6671|6668|6671|6668|6671|6668|6671|6668|0
1670561100000|2022-12-09 04:45:00|6670.8|6667.8|6670.8|6667.8|6670.8|6667.8|6670.8|6667.8|0
1670562000000|2022-12-09 05:00:00|6669.2|6666.2|6669.2|6666.2|6669.2|6666.2|6669.2|6666.2|0
1670562300000|2022-12-09 05:05:00|6670.8|6667.8|6670.8|6667.8|6670.8|6667.8|6669.2|6666.2|0
1670562600000|2022-12-09 05:10:00|6669.2|6666.2|6669.2|6666.2|6670.8|6667.8|6669.1|6666.1|0
1670562900000|2022-12-09 05:15:00|6670.8|6667.8|6669.2|6666.2|6670.8|6667.8|6667.5|6664.5|0
1670563200000|2022-12-09 05:20:00|6670|6667|6669.2|6666.2|6670.8|6667.8|6669.2|6666.2|0
1670563500000|2022-12-09 05:25:00|6667.5|6664.5|6665.9|6662.9|6669.2|6666.2|6665.9|6662.9|0
1670563800000|2022-12-09 05:30:00|6667.5|6664.5|6667.6|6664.6|6669.2|6666.2|6667.5|6664.5|0
1670564100000|2022-12-09 05:35:00|6667.5|6664.5|6667.5|6664.5|6667.6|6664.6|6667.5|6664.5|0
1670564400000|2022-12-09 05:40:00|6669.1|6666.1|6669.1|6666.1|6669.2|6666.2|6669.1|6666.1|0
1670564700000|2022-12-09 05:45:00|6669.2|6666.2|6670.8|6667.8|6670.8|6667.8|6669.2|6666.2|0
1670565000000|2022-12-09 05:50:00|6669.1|6666.1|6670.8|6667.8|6670.8|6667.8|6669.1|6666.1|0
1670565300000|2022-12-09 05:55:00|6670.7|6667.7|6670.7|6667.7|6670.7|6667.7|6670.7|6667.7|0
1670565600000|2022-12-09 06:00:00|6669|6666|6670.7|6667.7|6670.7|6667.7|6669|6666|0
1670565900000|2022-12-09 06:05:00|6670.8|6667.8|6670.8|6667.8|6670.8|6667.8|6670.8|6667.8|0
1670566200000|2022-12-09 06:10:00|6672.4|6669.4|6671.1|6668.1|6672.4|6669.4|6670.8|6667.8|0
1670566500000|2022-12-09 06:15:00|6672.7|6669.7|6672.8|6669.8|6672.8|6669.8|6672.7|6669.7|0
1670566800000|2022-12-09 06:20:00|6672.7|6669.7|6672.6|6669.6|6672.7|6669.7|6672.6|6669.6|0
1670567100000|2022-12-09 06:25:00|6671|6668|6671|6668|6672.6|6669.6|6671|6668|0
1670567400000|2022-12-09 06:30:00|6671.8|6668.8|6672.6|6669.6|6672.6|6669.6|6671.8|6668.8|0
1670568000000|2022-12-09 06:40:00|6671|6668|6672.7|6669.7|6672.7|6669.7|6671|6668|0
1670568300000|2022-12-09 06:45:00|6672.6|6669.6|6673.1|6670.1|6673.1|6670.1|6672.6|6669.6|0
1670568600000|2022-12-09 06:50:00|6673|6670|6671.4|6668.4|6673.1|6670.1|6671.4|6668.4|0
1670568900000|2022-12-09 06:55:00|6671.5|6668.5|6674.8|6671.8|6674.8|6671.8|6671.5|6668.5|0
1670569200000|2022-12-09 07:00:00|6673.2|6670.2|6668.3|6666.3|6677.1|6675.1|6666.6|6664.6|222
1670569500000|2022-12-09 07:05:00|6668.1|6666.1|6670.1|6668.1|6671.6|6669.6|6668.1|6666.1|102
1670569800000|2022-12-09 07:10:00|6670.3|6668.3|6666.8|6664.8|6671.3|6669.3|6666.1|6664.1|57
1670570100000|2022-12-09 07:15:00|6667.1|6665.1|6667.8|6665.8|6668.6|6666.6|6666.1|6664.1|81
1670570400000|2022-12-09 07:20:00|6668.1|6666.1|6670.3|6668.3|6671.6|6669.6|6668.1|6666.1|94
1670570700000|2022-12-09 07:25:00|6670.1|6668.1|6676.6|6674.6|6677.1|6675.1|6670.1|6668.1|96
1670571000000|2022-12-09 07:30:00|6676.8|6674.8|6679.8|6677.8|6680.6|6678.6|6676.3|6674.3|247
1670571300000|2022-12-09 07:35:00|6679.6|6677.6|6676.8|6674.8|6680.3|6678.3|6676.6|6674.6|47
1670571600000|2022-12-09 07:40:00|6676.6|6674.6|6675.3|6673.3|6676.8|6674.8|6673.3|6671.3|88
1670571900000|2022-12-09 07:45:00|6675.6|6673.6|6673.3|6671.3|6676.1|6674.1|6673.1|6671.1|67
1670572200000|2022-12-09 07:50:00|6673.1|6671.1|6673.1|6671.1|6674.3|6672.3|6672.8|6670.8|52
1670572500000|2022-12-09 07:55:00|6672.8|6670.8|6665.3|6663.3|6674.1|6672.1|6665.3|6663.3|289
1670572800000|2022-12-09 08:00:00|6664.6|6662.6|6659.6|6658.6|6673.8|6672.8|6659.6|6658.6|1414
1670573100000|2022-12-09 08:05:00|6658.8|6657.8|6647.6|6646.6|6658.8|6657.8|6646.6|6645.6|1093
1670573400000|2022-12-09 08:10:00|6648.6|6647.6|6636.6|6635.6|6648.6|6647.6|6635.8|6634.8|890
1670573700000|2022-12-09 08:15:00|6636.3|6635.3|6639.1|6638.1|6644.1|6643.1|6630.1|6629.1|1017
1670574000000|2022-12-09 08:20:00|6638.8|6637.8|6640.6|6639.6|6643.1|6642.1|6636.1|6635.1|460
1670574300000|2022-12-09 08:25:00|6640.8|6639.8|6635.1|6634.1|6641.8|6640.8|6633.6|6632.6|272
1670574600000|2022-12-09 08:30:00|6634.8|6633.8|6632.1|6631.1|6640.1|6639.1|6629.1|6628.1|652
1670574900000|2022-12-09 08:35:00|6631.8|6630.8|6632.8|6631.8|6636.6|6635.6|6630.6|6629.6|277
1670575200000|2022-12-09 08:40:00|6633.4|6632.4|6627.2|6626.2|6634.7|6633.7|6624.4|6623.4|827
1670575500000|2022-12-09 08:45:00|6626.9|6625.9|6631.2|6630.2|6631.9|6630.9|6624.4|6623.4|516
1670575800000|2022-12-09 08:50:00|6631.4|6630.4|6633.4|6632.4|6634.2|6633.2|6627.7|6626.7|386
1670576100000|2022-12-09 08:55:00|6633.2|6632.2|6637.2|6636.2|6638.4|6637.4|6632.4|6631.4|495
1670576400000|2022-12-09 09:00:00|6636.7|6635.7|6637.7|6636.7|6638.2|6637.2|6631.7|6630.7|377
1670576700000|2022-12-09 09:05:00|6637.9|6636.9|6636.4|6635.4|6638.7|6637.7|6628.2|6627.2|334
1670577000000|2022-12-09 09:10:00|6636.2|6635.2|6637.4|6636.4|6640.7|6639.7|6633.4|6632.4|252
1670577300000|2022-12-09 09:15:00|6637.2|6636.2|6638.7|6637.7|6638.9|6637.9|6633.9|6632.9|217
1670577600000|2022-12-09 09:20:00|6638.4|6637.4|6643.2|6642.2|6644.2|6643.2|6635.4|6634.4|303
1670577900000|2022-12-09 09:25:00|6642.9|6641.9|6647.4|6646.4|6647.7|6646.7|6642.7|6641.7|274
1670578200000|2022-12-09 09:30:00|6647.2|6646.2|6646.7|6645.7|6648.2|6647.2|6644.2|6643.2|248
1670578500000|2022-12-09 09:35:00|6646.9|6645.9|6650.7|6649.7|6651.7|6650.7|6645.2|6644.2|253
1670578800000|2022-12-09 09:40:00|6650.4|6649.4|6644.7|6643.7|6651.4|6650.4|6643.9|6642.9|350
1670579100000|2022-12-09 09:45:00|6644.4|6643.4|6647.7|6646.7|6648.7|6647.7|6643.2|6642.2|164
1670579400000|2022-12-09 09:50:00|6647.9|6646.9|6645.7|6644.7|6649.4|6648.4|6645.7|6644.7|185
1670579700000|2022-12-09 09:55:00|6645.4|6644.4|6648.2|6647.2|6649.2|6648.2|6645.2|6644.2|191
1670580000000|2022-12-09 10:00:00|6648.7|6647.7|6654.2|6653.2|6656.7|6655.7|6647.7|6646.7|450
1670580300000|2022-12-09 10:05:00|6654.4|6653.4|6653.2|6652.2|6656.2|6655.2|6652.7|6651.7|212
1670580600000|2022-12-09 10:10:00|6653.4|6652.4|6652.7|6651.7|6656.2|6655.2|6652.7|6651.7|221
1670580900000|2022-12-09 10:15:00|6652.9|6651.9|6653.7|6652.7|6654.9|6653.9|6651.2|6650.2|180
1670581200000|2022-12-09 10:20:00|6653.2|6652.2|6650.2|6649.2|6655.2|6654.2|6649.7|6648.7|270
1670581500000|2022-12-09 10:25:00|6650.4|6649.4|6653.2|6652.2|6655.7|6654.7|6649.2|6648.2|328
1670581800000|2022-12-09 10:30:00|6653.7|6652.7|6648.9|6647.9|6654.2|6653.2|6648.2|6647.2|202
1670582100000|2022-12-09 10:35:00|6649.2|6648.2|6653.9|6652.9|6655.7|6654.7|6647.9|6646.9|534
1670582400000|2022-12-09 10:40:00|6654.2|6653.2|6657.4|6656.4|6658.7|6657.7|6651.9|6650.9|593
1670582700000|2022-12-09 10:45:00|6657.7|6656.7|6652.2|6651.2|6658.7|6657.7|6651.2|6650.2|329
1670583000000|2022-12-09 10:50:00|6651.9|6650.9|6655.7|6654.7|6656.2|6655.2|6650.7|6649.7|249
1670583300000|2022-12-09 10:55:00|6655.9|6654.9|6661.9|6660.9|6665.9|6664.9|6655.7|6654.7|541
1670583600000|2022-12-09 11:00:00|6662.2|6661.2|6671.9|6670.9|6672.9|6671.9|6661.7|6660.7|562
1670583900000|2022-12-09 11:05:00|6671.7|6670.7|6667.7|6666.7|6671.9|6670.9|6665.7|6664.7|389
1670584200000|2022-12-09 11:10:00|6667.4|6666.4|6669.2|6668.2|6671.7|6670.7|6667.2|6666.2|221
1670584500000|2022-12-09 11:15:00|6669.4|6668.4|6669.9|6668.9|6671.2|6670.2|6667.4|6666.4|374
1670584800000|2022-12-09 11:20:00|6670.2|6669.2|6666.2|6665.2|6671.2|6670.2|6666.2|6665.2|173
1670585100000|2022-12-09 11:25:00|6666.4|6665.4|6666.2|6665.2|6668.4|6667.4|6665.4|6664.4|3247
1670585400000|2022-12-09 11:30:00|6666.4|6665.4|6669.9|6668.9|6671.2|6670.2|6666.2|6665.2|337
1670585700000|2022-12-09 11:35:00|6670.2|6669.2|6667.9|6666.9|6670.2|6669.2|6666.2|6665.2|196
1670586000000|2022-12-09 11:40:00|6667.7|6666.7|6665.9|6664.9|6668.2|6667.2|6665.2|6664.2|136
1670586300000|2022-12-09 11:45:00|6665.7|6664.7|6661.7|6660.7|6667.7|6666.7|6660.9|6659.9|266
1670586600000|2022-12-09 11:50:00|6661.4|6660.4|6662.2|6661.2|6663.9|6662.9|6661.2|6660.2|109
1670586900000|2022-12-09 11:55:00|6662.4|6661.4|6658.7|6657.7|6662.9|6661.9|6656.7|6655.7|304
1670587200000|2022-12-09 12:00:00|6658.9|6657.9|6656.4|6655.4|6659.2|6658.2|6653.9|6652.9|295
1670587500000|2022-12-09 12:05:00|6656.7|6655.7|6654.4|6653.4|6657.4|6656.4|6652.7|6651.7|267
1670587800000|2022-12-09 12:10:00|6654.2|6653.2|6649.7|6648.7|6655.2|6654.2|6648.2|6647.2|377
1670588100000|2022-12-09 12:15:00|6649.9|6648.9|6649.4|6648.4|6650.2|6649.2|6645.7|6644.7|254
1670588400000|2022-12-09 12:20:00|6649.2|6648.2|6654.2|6653.2|6655.4|6654.4|6648.2|6647.2|755
1670588700000|2022-12-09 12:25:00|6653.9|6652.9|6657.9|6656.9|6658.9|6657.9|6652.7|6651.7|206
1670589000000|2022-12-09 12:30:00|6658.2|6657.2|6662.4|6661.4|6663.7|6662.7|6657.7|6656.7|183
1670589300000|2022-12-09 12:35:00|6662.2|6661.2|6663.4|6662.4|6665.7|6664.7|6661.9|6660.9|122
1670589600000|2022-12-09 12:40:00|6663.5|6662.5|6664.5|6663.5|6666.8|6665.8|6663|6662|211
1670589900000|2022-12-09 12:45:00|6664.8|6663.8|6668.3|6667.3|6671.3|6670.3|6664.5|6663.5|304
1670590200000|2022-12-09 12:50:00|6668.5|6667.5|6670|6669|6671.3|6670.3|6667.8|6666.8|249
1670590500000|2022-12-09 12:55:00|6670.3|6669.3|6677.3|6676.3|6681.8|6680.8|6669.3|6668.3|657
1670590800000|2022-12-09 13:00:00|6676.8|6675.8|6679.3|6678.3|6680.5|6679.5|6675.8|6674.8|378
1670591100000|2022-12-09 13:05:00|6679|6678|6672.8|6671.8|6679.3|6678.3|6672.3|6671.3|296
1670591400000|2022-12-09 13:10:00|6673|6672|6668.8|6667.8|6673|6672|6668.3|6667.3|326
1670591700000|2022-12-09 13:15:00|6668.5|6667.5|6670.3|6669.3|6670.3|6669.3|6667.3|6666.3|380
1670592000000|2022-12-09 13:20:00|6670|6669|6671|6670|6672.3|6671.3|6669.8|6668.8|171
1670592300000|2022-12-09 13:25:00|6671.3|6670.3|6669.8|6668.8|6671.8|6670.8|6666.5|6665.5|872
1670592600000|2022-12-09 13:30:00|6670|6669|6655.3|6654.3|6676|6675|6611.3|6610.3|3847
1670592900000|2022-12-09 13:35:00|6655|6654|6652.5|6651.5|6657|6656|6645.3|6644.3|969
1670593200000|2022-12-09 13:40:00|6652.3|6651.3|6639|6638|6657.3|6656.3|6638.3|6637.3|3761
1670593500000|2022-12-09 13:45:00|6638.8|6637.8|6650|6649|6652.8|6651.8|6636.8|6635.8|572
1670593800000|2022-12-09 13:50:00|6649.8|6648.8|6646.8|6645.8|6654.8|6653.8|6645.8|6644.8|394
1670594100000|2022-12-09 13:55:00|6647|6646|6653.3|6652.3|6656.8|6655.8|6645.3|6644.3|310
1670594400000|2022-12-09 14:00:00|6652.8|6651.8|6650.5|6649.5|6655.8|6654.8|6648.8|6647.8|261
1670594700000|2022-12-09 14:05:00|6650.8|6649.8|6648.8|6647.8|6652.8|6651.8|6647.5|6646.5|211
1670595000000|2022-12-09 14:10:00|6649.8|6648.8|6642.3|6641.3|6651.3|6650.3|6638.5|6637.5|380
1670595300000|2022-12-09 14:15:00|6642.5|6641.5|6649.8|6648.8|6651|6650|6642.5|6641.5|330
1670595600000|2022-12-09 14:20:00|6650|6649|6649|6648|6652.5|6651.5|6647.5|6646.5|220
1670595900000|2022-12-09 14:25:00|6649.3|6648.3|6654.3|6653.3|6655.3|6654.3|6648.8|6647.8|290
1670596200000|2022-12-09 14:30:00|6654.8|6653.8|6665.8|6664.8|6666.3|6665.3|6648.3|6647.3|1083
1670596500000|2022-12-09 14:35:00|6666.3|6665.3|6672.3|6671.3|6675.8|6674.8|6663|6662|941
1670596800000|2022-12-09 14:40:00|6672|6671|6674.3|6673.3|6675.3|6674.3|6667.3|6666.3|479
1670597100000|2022-12-09 14:45:00|6674.5|6673.5|6669.5|6668.5|6677.5|6676.5|6667.8|6666.8|549
1670597400000|2022-12-09 14:50:00|6669.3|6668.3|6664|6663|6670.5|6669.5|6664|6663|526
1670597700000|2022-12-09 14:55:00|6664.3|6663.3|6666.5|6665.5|6668|6667|6661.8|6660.8|545
1670598000000|2022-12-09 15:00:00|6666.8|6665.8|6669.5|6668.5|6673.8|6672.8|6657|6656|978
1670598300000|2022-12-09 15:05:00|6669.3|6668.3|6668.8|6667.8|6674.3|6673.3|6665.5|6664.5|516
1670598600000|2022-12-09 15:10:00|6668.7|6667.7|6664.9|6663.9|6671.7|6670.7|6658.9|6657.9|387
1670598900000|2022-12-09 15:15:00|6665.2|6664.2|6662.9|6661.9|6667.2|6666.2|6658.7|6657.7|727
1670599200000|2022-12-09 15:20:00|6663.2|6662.2|6658.2|6657.2|6663.9|6662.9|6656.7|6655.7|354
1670599500000|2022-12-09 15:25:00|6658.4|6657.4|6662.7|6661.7|6662.7|6661.7|6656.2|6655.2|371
1670599800000|2022-12-09 15:30:00|6662.4|6661.4|6659.2|6658.2|6666.9|6665.9|6657.2|6656.2|389
1670600100000|2022-12-09 15:35:00|6659.4|6658.4|6661.4|6660.4|6661.7|6660.7|6654.7|6653.7|412
1670600400000|2022-12-09 15:40:00|6661.7|6660.7|6659.4|6658.4|6662.7|6661.7|6656.7|6655.7|328
1670600700000|2022-12-09 15:45:00|6659.2|6658.2|6656.7|6655.7|6659.7|6658.7|6654.9|6653.9|330
1670601000000|2022-12-09 15:50:00|6656.4|6655.4|6659.2|6658.2|6660.2|6659.2|6654.9|6653.9|589
1670601300000|2022-12-09 15:55:00|6658.9|6657.9|6667.7|6666.7|6667.7|6666.7|6658.2|6657.2|518
1670601600000|2022-12-09 16:00:00|6667.2|6666.2|6670.7|6669.7|6673.7|6672.7|6667.2|6666.2|553
1670601900000|2022-12-09 16:05:00|6671.2|6670.2|6666.9|6665.9|6671.9|6670.9|6666.7|6665.7|435
1670602200000|2022-12-09 16:10:00|6666.7|6665.7|6668.2|6667.2|6670.2|6669.2|6664.2|6663.2|431
1670602500000|2022-12-09 16:15:00|6668.7|6667.7|6667.7|6666.7|6671.9|6670.9|6667.2|6666.2|390
1670602800000|2022-12-09 16:20:00|6667.4|6666.4|6673.4|6672.4|6675.2|6674.2|6666.7|6665.7|1679
1670603100000|2022-12-09 16:25:00|6673.2|6672.2|6672.4|6671.4|6676.2|6675.2|6670.2|6669.2|1006
1670603400000|2022-12-09 16:30:00|6672.8|6670.8|6676.8|6674.8|6678.6|6676.6|6669.1|6667.1|2408
1670603700000|2022-12-09 16:35:00|6676.6|6674.6|6674.1|6672.1|6680.6|6678.6|6673.1|6671.1|1213
1670604000000|2022-12-09 16:40:00|6674.3|6672.3|6677.3|6675.3|6677.6|6675.6|6668.1|6666.1|1197
1670604300000|2022-12-09 16:45:00|6677.6|6675.6|6680.8|6678.8|6682.6|6680.6|6677.1|6675.1|418
1670604600000|2022-12-09 16:50:00|6681.1|6679.1|6677.3|6675.3|6683.8|6681.8|6677.1|6675.1|368
1670604900000|2022-12-09 16:55:00|6677.6|6675.6|6678.6|6676.6|6680.1|6678.1|6677.1|6675.1|196
1670605200000|2022-12-09 17:00:00|6678.8|6676.8|6679.6|6677.6|6682.6|6680.6|6676.6|6674.6|238
1670605500000|2022-12-09 17:05:00|6679.3|6677.3|6680.6|6678.6|6681.6|6679.6|6677.3|6675.3|95
1670605800000|2022-12-09 17:10:00|6680.8|6678.8|6682.8|6680.8|6684.8|6682.8|6680.1|6678.1|151
1670606100000|2022-12-09 17:15:00|6682.6|6680.6|6679.6|6677.6|6683.1|6681.1|6677.8|6675.8|110
1670606400000|2022-12-09 17:20:00|6679.8|6677.8|6678.1|6676.1|6679.8|6677.8|6676.8|6674.8|142
1670606700000|2022-12-09 17:25:00|6677.8|6675.8|6679.3|6677.3|6681.1|6679.1|6677.3|6675.3|80
1670607000000|2022-12-09 17:30:00|6679.6|6677.6|6681.6|6679.6|6683.1|6681.1|6679.1|6677.1|59
1670607300000|2022-12-09 17:35:00|6681.8|6679.8|6682.6|6680.6|6683.8|6681.8|6681.1|6679.1|37
1670607600000|2022-12-09 17:40:00|6682.8|6680.8|6679.8|6677.8|6683.6|6681.6|6677.6|6675.6|80
1670607900000|2022-12-09 17:45:00|6679.6|6677.6|6679.1|6677.1|6682.1|6680.1|6677.1|6675.1|67
1670608200000|2022-12-09 17:50:00|6678.8|6676.8|6677.6|6675.6|6679.6|6677.6|6677.1|6675.1|54
1670608500000|2022-12-09 17:55:00|6677.3|6675.3|6680.6|6678.6|6681.1|6679.1|6676.6|6674.6|112
1670608800000|2022-12-09 18:00:00|6680.3|6678.3|6676.6|6674.6|6680.6|6678.6|6673.8|6671.8|181
1670609100000|2022-12-09 18:05:00|6676.3|6674.3|6673.6|6671.6|6676.8|6674.8|6671.3|6669.3|126
1670609400000|2022-12-09 18:10:00|6673.3|6671.3|6674.6|6672.6|6675.3|6673.3|6670.8|6668.8|87
1670609700000|2022-12-09 18:15:00|6674.1|6672.1|6672.6|6670.6|6676.3|6674.3|6672.1|6670.1|49
1670610000000|2022-12-09 18:20:00|6672.8|6670.8|6666.6|6664.6|6672.8|6670.8|6666.6|6664.6|64
1670610300000|2022-12-09 18:25:00|6666.1|6664.1|6668.8|6666.8|6669.8|6667.8|6665.3|6663.3|83
1670610600000|2022-12-09 18:30:00|6668.6|6666.6|6668.3|6666.3|6671.3|6669.3|6667.1|6665.1|30
1670610900000|2022-12-09 18:35:00|6668.6|6666.6|6668.8|6666.8|6670.6|6668.6|6667.6|6665.6|35
1670611200000|2022-12-09 18:40:00|6669.1|6667.1|6668.3|6666.3|6670.3|6668.3|6666.8|6664.8|85
1670611500000|2022-12-09 18:45:00|6668.1|6666.1|6667.8|6665.8|6669.1|6667.1|6666.3|6664.3|28
1670611800000|2022-12-09 18:50:00|6668.1|6666.1|6668.1|6666.1|6669.6|6667.6|6666.6|6664.6|33
1670612100000|2022-12-09 18:55:00|6667.8|6665.8|6668.8|6666.8|6669.1|6667.1|6666.6|6664.6|32
1670612400000|2022-12-09 19:00:00|6668.6|6666.6|6665.6|6663.6|6669.6|6667.6|6664.6|6662.6|75
1670612700000|2022-12-09 19:05:00|6665.8|6663.8|6664.1|6662.1|6665.8|6663.8|6661.3|6659.3|78
1670613000000|2022-12-09 19:10:00|6663.8|6661.8|6667.3|6665.3|6667.3|6665.3|6661.1|6659.1|36
1670613300000|2022-12-09 19:15:00|6667.1|6665.1|6668.6|6666.6|6669.6|6667.6|6665.8|6663.8|57
1670613600000|2022-12-09 19:20:00|6668.8|6666.8|6669.6|6667.6|6669.8|6667.8|6667.1|6665.1|30
1670613900000|2022-12-09 19:25:00|6669.3|6667.3|6671.8|6669.8|6673.1|6671.1|6669.3|6667.3|19
1670614200000|2022-12-09 19:30:00|6671.6|6669.6|6672.8|6670.8|6673.8|6671.8|6669.3|6667.3|23
1670614500000|2022-12-09 19:35:00|6673.1|6671.1|6672.6|6670.6|6674.6|6672.6|6671.3|6669.3|26
1670614800000|2022-12-09 19:40:00|6672.3|6670.3|6669.8|6667.8|6672.6|6670.6|6668.6|6666.6|37
1670615100000|2022-12-09 19:45:00|6670.1|6668.1|6672.6|6670.6|6673.3|6671.3|6669.1|6667.1|39
1670615400000|2022-12-09 19:50:00|6672.3|6670.3|6671.3|6669.3|6672.3|6670.3|6670.1|6668.1|40
1670615700000|2022-12-09 19:55:00|6671.6|6669.6|6671.3|6669.3|6673.3|6671.3|6669.8|6667.8|38
1670616000000|2022-12-09 20:00:00|6671.1|6669.1|6670.8|6668.8|6671.8|6669.8|6670.1|6668.1|37
1670616300000|2022-12-09 20:05:00|6670.6|6668.6|6668.8|6666.8|6672.8|6670.8|6667.8|6665.8|26
1670616600000|2022-12-09 20:10:00|6668.6|6666.6|6671.8|6669.8|6672.1|6670.1|6667.3|6665.3|48
1670616900000|2022-12-09 20:15:00|6672.1|6670.1|6669.6|6667.6|6672.6|6670.6|6668.8|6666.8|38
1670617200000|2022-12-09 20:20:00|6669.8|6667.8|6664.8|6662.8|6670.1|6668.1|6664.8|6662.8|50
1670617500000|2022-12-09 20:25:00|6664.6|6662.6|6663.6|6661.6|6665.8|6663.8|6663.3|6661.3|53
1670617800000|2022-12-09 20:30:00|6663.8|6661.8|6663.3|6661.3|6665.8|6663.8|6661.6|6659.6|27
1670618100000|2022-12-09 20:35:00|6663.6|6661.6|6658.6|6656.6|6663.8|6661.8|6657.6|6655.6|105
1670618400000|2022-12-09 20:40:00|6658.3|6656.3|6656.6|6654.6|6660.1|6658.1|6654.6|6652.6|262
1670618700000|2022-12-09 20:45:00|6656.3|6654.3|6653.3|6651.3|6659.1|6657.1|6653.3|6651.3|162
1670619000000|2022-12-09 20:50:00|6653.6|6651.6|6644.8|6642.8|6653.6|6651.6|6641.6|6639.6|359
1670619300000|2022-12-09 20:55:00|6644.6|6642.6|6650.6|6648.6|6650.6|6648.6|6642.8|6640.8|213
1670619600000|2022-12-09 21:00:00|6649.8|6645.8|6648.3|6644.3|6649.8|6645.8|6644.3|6640.3|1
1670619900000|2022-12-09 21:05:00|6648.4|6644.4|6649.5|6645.5|6650.3|6646.3|6647.1|6643.1|0
1670620200000|2022-12-09 21:10:00|6649.3|6645.3|6649.6|6645.6|6650|6646|6647.4|6643.4|0
1670620500000|2022-12-09 21:15:00|6649.5|6645.5|6647.5|6643.5|6649.6|6645.6|6646.8|6642.8|0
1670620800000|2022-12-09 21:20:00|6647.6|6643.6|6648.8|6644.8|6649.5|6645.5|6647.6|6643.6|0
1670621100000|2022-12-09 21:25:00|6648.7|6644.7|6644.4|6640.4|6648.7|6644.7|6644|6640|0
1670621400000|2022-12-09 21:30:00|6644.6|6640.6|6642.4|6638.4|6646|6642|6642.2|6638.2|0
1670621700000|2022-12-09 21:35:00|6642.5|6638.5|6644.6|6640.6|6645.1|6641.1|6642.4|6638.4|0
1670622000000|2022-12-09 21:40:00|6644.8|6640.8|6643.9|6639.9|6645.4|6641.4|6643.9|6639.9|0
1670622300000|2022-12-09 21:45:00|6644.2|6640.2|6644.7|6640.7|6645.2|6641.2|6644|6640|0
1670622600000|2022-12-09 21:50:00|6644.3|6640.3|6642.3|6638.3|6644.7|6640.7|6641.5|6637.5|0
1670622900000|2022-12-09 21:55:00|6642|6638|6642.2|6638.2|6643|6639|6641.5|6637.5|0
1670799600000|2022-12-11 23:00:00|6648.8|6644.8|6643.7|6639.7|6649.7|6645.7|6643.7|6639.7|0
1670799900000|2022-12-11 23:05:00|6643.8|6639.8|6643.3|6639.3|6647.3|6643.3|6642.9|6638.9|0
1670800200000|2022-12-11 23:10:00|6643.5|6639.5|6637.6|6633.6|6644.5|6640.5|6636.9|6632.9|0
1670800500000|2022-12-11 23:15:00|6637.9|6633.9|6639.2|6635.2|6639.6|6635.6|6636.3|6632.3|0
1670800800000|2022-12-11 23:20:00|6639.3|6635.3|6639.9|6635.9|6640.1|6636.1|6637.7|6633.7|0
1670801100000|2022-12-11 23:25:00|6640|6636|6640.3|6636.3|6641|6637|6638.6|6634.6|0
1670801400000|2022-12-11 23:30:00|6640.4|6636.4|6638.1|6634.1|6640.7|6636.7|6638|6634|0
1670801700000|2022-12-11 23:35:00|6638|6634|6637.1|6633.1|6638.1|6634.1|6634.9|6630.9|0
1670802000000|2022-12-11 23:40:00|6637|6633|6637.5|6633.5|6638.7|6634.7|6636.1|6632.1|0
1670802300000|2022-12-11 23:45:00|6637.3|6633.3|6637.5|6633.5|6639|6635|6636.8|6632.8|0
1670802600000|2022-12-11 23:50:00|6637.3|6633.3|6634.9|6630.9|6638.5|6634.5|6634.6|6630.6|0
1670802900000|2022-12-11 23:55:00|6635.1|6631.1|6637.1|6633.1|6637.8|6633.8|6634.9|6630.9|0
1670803200000|2022-12-12 00:00:00|6636.8|6632.8|6639.7|6635.7|6640.5|6636.5|6635.7|6631.7|0
1670803500000|2022-12-12 00:05:00|6639.5|6635.5|6641.4|6637.4|6641.4|6637.4|6638.5|6634.5|0
1670803800000|2022-12-12 00:10:00|6641.2|6637.2|6640.8|6636.8|6643.1|6639.1|6640.7|6636.7|0
1670804100000|2022-12-12 00:15:00|6641.2|6637.2|6650.1|6647.1|6650.1|6647.1|6640.5|6636.8|0
1670804400000|2022-12-12 00:20:00|6651.7|6648.7|6646.7|6643.7|6651.7|6648.7|6645.1|6642.1|0
1670804700000|2022-12-12 00:25:00|6647.5|6644.5|6648.4|6645.4|6650|6647|6645|6642|0
1670805000000|2022-12-12 00:30:00|6648.3|6645.3|6650|6647|6650|6647|6646.7|6643.7|0
1670805300000|2022-12-12 00:35:00|6648.4|6645.4|6641.6|6638.6|6648.4|6645.4|6641.6|6638.6|0
1670805600000|2022-12-12 00:40:00|6643.2|6640.2|6646.5|6643.5|6647.4|6644.4|6643.2|6640.2|0
1670805900000|2022-12-12 00:45:00|6644.9|6641.9|6644.9|6641.9|6648.2|6645.2|6644.9|6641.9|0
1670806200000|2022-12-12 00:50:00|6644.8|6641.8|6644.9|6641.9|6648.2|6645.2|6643.2|6640.2|0
1670806500000|2022-12-12 00:55:00|6646.5|6643.5|6646.5|6643.5|6646.5|6643.5|6643.2|6640.2|0
1670806800000|2022-12-12 01:00:00|6644.9|6641.9|6646.5|6643.5|6648.2|6645.2|6644.8|6641.8|0
1670807100000|2022-12-12 01:05:00|6644.8|6641.8|6638.2|6635.2|6644.8|6641.8|6638.2|6635.2|0
1670807400000|2022-12-12 01:10:00|6638.1|6635.1|6638.8|6635.8|6640.3|6637.3|6637|6634|0
1670807700000|2022-12-12 01:15:00|6640.5|6637.5|6645.5|6642.5|6645.5|6642.5|6640.4|6637.4|0
1670808000000|2022-12-12 01:20:00|6643.8|6640.8|6645.5|6642.5|6647.2|6644.2|6643.8|6640.8|0
1670808300000|2022-12-12 01:25:00|6647.2|6644.2|6648.6|6645.6|6648.9|6645.9|6647.2|6644.2|0
1670808600000|2022-12-12 01:30:00|6647|6644|6650.4|6647.4|6650.4|6647.4|6646.9|6643.9|0
1670808900000|2022-12-12 01:35:00|6648.8|6645.8|6648.7|6645.7|6648.8|6645.8|6647.1|6644.1|0
1670809200000|2022-12-12 01:40:00|6648.8|6645.8|6647.1|6644.1|6648.8|6645.8|6647|6644|0
1670809500000|2022-12-12 01:45:00|6647|6644|6643.9|6640.9|6647.1|6644.1|6643.8|6640.8|0
1670809800000|2022-12-12 01:50:00|6642.3|6639.3|6640.6|6637.6|6643.9|6640.9|6640.6|6637.6|0
1670810100000|2022-12-12 01:55:00|6642.2|6639.2|6642.3|6639.3|6643.9|6640.9|6642.2|6639.2|0
1670810400000|2022-12-12 02:00:00|6642.2|6639.2|6639.1|6636.1|6642.2|6639.2|6635.7|6632.7|0
1670810700000|2022-12-12 02:05:00|6640.7|6637.7|6639|6636|6640.7|6637.7|6637.4|6634.4|0
1670811000000|2022-12-12 02:10:00|6639.9|6636.9|6640.7|6637.7|6640.7|6637.7|6639|6636|0
1670811300000|2022-12-12 02:15:00|6639.9|6636.9|6637.3|6634.3|6640.7|6637.7|6635.7|6632.7|0
1670811600000|2022-12-12 02:20:00|6637.4|6634.4|6642.3|6639.3|6642.4|6639.4|6637.3|6634.3|0
1670811900000|2022-12-12 02:25:00|6641.5|6638.5|6640.8|6637.8|6642.4|6639.4|6640.7|6637.7|0
1670812200000|2022-12-12 02:30:00|6640.9|6637.9|6640.9|6637.9|6640.9|6637.9|6639.2|6636.2|0
1670812500000|2022-12-12 02:35:00|6639.2|6636.2|6642.5|6639.5|6644.2|6641.2|6639.2|6636.2|0
1670812800000|2022-12-12 02:40:00|6642.6|6639.6|6642.7|6639.7|6642.7|6639.7|6641.1|6638.1|0
1670813100000|2022-12-12 02:45:00|6641.1|6638.1|6639.4|6636.4|6642.7|6639.7|6639.4|6636.4|0
1670813400000|2022-12-12 02:50:00|6637.7|6634.7|6637.7|6634.7|6637.7|6634.7|6637.7|6634.7|0
1670813700000|2022-12-12 02:55:00|6638.5|6635.5|6641.1|6638.1|6641.1|6638.1|6637.7|6634.7|0
1670814000000|2022-12-12 03:00:00|6639.4|6636.4|6641.1|6638.1|6641.1|6638.1|6639.4|6636.4|0
1670814300000|2022-12-12 03:05:00|6642.8|6639.8|6642.8|6639.8|6642.8|6639.8|6642.8|6639.8|0
1670814600000|2022-12-12 03:10:00|6642.7|6639.7|6641.1|6638.1|6642.8|6639.8|6641.1|6638.1|0
1670814900000|2022-12-12 03:15:00|6641|6638|6641.1|6638.1|6641.1|6638.1|6641|6638|0
1670815200000|2022-12-12 03:20:00|6640.2|6637.2|6641.1|6638.1|6641.1|6638.1|6640.2|6637.2|0
1670815800000|2022-12-12 03:30:00|6642.7|6639.7|6642.7|6639.7|6642.8|6639.8|6641.1|6638.1|0
1670816100000|2022-12-12 03:35:00|6642.8|6639.8|6642.7|6639.7|6642.8|6639.8|6642.7|6639.7|0
1670816400000|2022-12-12 03:40:00|6642.8|6639.8|6642.9|6639.9|6644.5|6641.5|6642.7|6639.7|0
1670816700000|2022-12-12 03:45:00|6642.8|6639.8|6641.2|6638.2|6642.8|6639.8|6641.2|6638.2|0
1670817000000|2022-12-12 03:50:00|6642.8|6639.8|6644.5|6641.5|6644.5|6641.5|6642.8|6639.8|0
1670817300000|2022-12-12 03:55:00|6642.8|6639.8|6642.9|6639.9|6642.9|6639.9|6642.8|6639.8|0
1670817600000|2022-12-12 04:00:00|6644.5|6641.5|6644.6|6641.6|6644.6|6641.6|6644.5|6641.5|0
1670817900000|2022-12-12 04:05:00|6646.2|6643.2|6646.2|6643.2|6646.2|6643.2|6646.2|6643.2|0
1670818200000|2022-12-12 04:10:00|6646.1|6643.1|6646.2|6643.2|6646.2|6643.2|6646.1|6643.1|0
1670818500000|2022-12-12 04:15:00|6646.1|6643.1|6646.1|6643.1|6646.1|6643.1|6646.1|6643.1|0
1670818800000|2022-12-12 04:20:00|6646|6643|6646|6643|6646|6643|6646|6643|0
1670819700000|2022-12-12 04:35:00|6646.9|6643.9|6647.7|6644.7|6647.7|6644.7|6646.9|6643.9|0
1670820000000|2022-12-12 04:40:00|6646|6643|6646|6643|6646|6643|6646|6643|0
1670820300000|2022-12-12 04:45:00|6647.7|6644.7|6647.7|6644.7|6647.7|6644.7|6647.6|6644.6|0
1670820600000|2022-12-12 04:50:00|6647.6|6644.6|6647.6|6644.6|6647.6|6644.6|6647.6|6644.6|0
1670820900000|2022-12-12 04:55:00|6647.5|6644.5|6647.6|6644.6|6649.2|6646.2|6647.5|6644.5|0
1670821200000|2022-12-12 05:00:00|6646.8|6643.8|6647.6|6644.6|6649.3|6646.3|6645.9|6642.9|0
1670821500000|2022-12-12 05:05:00|6648.4|6645.4|6647.6|6644.6|6648.4|6645.4|6645.9|6642.9|0
1670821800000|2022-12-12 05:10:00|6646.7|6643.7|6645.9|6642.9|6647.5|6644.5|6645.8|6642.8|0
1670822100000|2022-12-12 05:15:00|6644.2|6641.2|6645.8|6642.8|6645.9|6642.9|6644.2|6641.2|0
1670823000000|2022-12-12 05:30:00|6645.9|6642.9|6645.8|6642.8|6647.5|6644.5|6645.8|6642.8|0
1670823300000|2022-12-12 05:35:00|6645.9|6642.9|6644.2|6641.2|6645.9|6642.9|6644.2|6641.2|0
1670823600000|2022-12-12 05:40:00|6645|6642|6645.8|6642.8|6645.9|6642.9|6644.2|6641.2|0
1670823900000|2022-12-12 05:45:00|6645.9|6642.9|6645.8|6642.8|6645.9|6642.9|6645.8|6642.8|0
1670824200000|2022-12-12 05:50:00|6644.2|6641.2|6645.8|6642.8|6645.8|6642.8|6644.2|6641.2|0
1670824500000|2022-12-12 05:55:00|6645.9|6642.9|6647.5|6644.5|6647.5|6644.5|6645.8|6642.8|0
1670824800000|2022-12-12 06:00:00|6645.9|6642.9|6645.8|6642.8|6647.6|6644.6|6645.8|6642.8|0
1670825100000|2022-12-12 06:05:00|6645.9|6642.9|6647.5|6644.5|6647.5|6644.5|6645.9|6642.9|0
1670825400000|2022-12-12 06:10:00|6646.7|6643.7|6645.9|6642.9|6646.7|6643.7|6645.8|6642.8|0
1670825700000|2022-12-12 06:15:00|6645|6642|6645.9|6642.9|6647.5|6644.5|6644.2|6641.2|0
1670826000000|2022-12-12 06:20:00|6645.8|6642.8|6644.5|6641.5|6645.9|6642.9|6642.5|6639.5|0
1670826300000|2022-12-12 06:25:00|6646.5|6643.5|6650.5|6647.5|6650.5|6647.5|6646.5|6643.5|0
1670826600000|2022-12-12 06:30:00|6650.4|6647.4|6650.4|6647.4|6650.4|6647.4|6650.4|6647.4|0
1670826900000|2022-12-12 06:35:00|6650.5|6647.5|6650.5|6647.5|6650.5|6647.5|6650.5|6647.5|0
1670827200000|2022-12-12 06:40:00|6652.1|6649.1|6652.2|6649.2|6652.2|6649.2|6650.5|6647.5|0
1670827500000|2022-12-12 06:45:00|6652.1|6649.1|6652.2|6649.2|6653.9|6650.9|6652.1|6649.1|0
1670827800000|2022-12-12 06:50:00|6652.1|6649.1|6650.5|6647.5|6652.2|6649.2|6650.5|6647.5|0
1670828100000|2022-12-12 06:55:00|6652.1|6649.1|6652.2|6649.2|6652.2|6649.2|6652.1|6649.1|0
1670828400000|2022-12-12 07:00:00|6652.7|6648.7|6646.8|6644.8|6652.7|6648.7|6645.1|6643.1|214
1670828700000|2022-12-12 07:05:00|6647.1|6645.1|6647.3|6645.3|6647.6|6645.6|6642.6|6640.6|233
1670829000000|2022-12-12 07:10:00|6647.1|6645.1|6646.6|6644.6|6648.3|6646.3|6645.1|6643.1|80
1670829300000|2022-12-12 07:15:00|6645.8|6643.8|6643.3|6641.3|6646.8|6644.8|6642.8|6640.8|118
1670829600000|2022-12-12 07:20:00|6643.1|6641.1|6643.8|6641.8|6644.3|6642.3|6643.1|6641.1|50
1670829900000|2022-12-12 07:25:00|6643.6|6641.6|6647.3|6645.3|6648.3|6646.3|6642.8|6640.8|103
1670830200000|2022-12-12 07:30:00|6647.1|6645.1|6646.8|6644.8|6648.6|6646.6|6645.6|6643.6|124
1670830500000|2022-12-12 07:35:00|6647.1|6645.1|6647.1|6645.1|6647.6|6645.6|6644.6|6642.6|76
1670830800000|2022-12-12 07:40:00|6647.6|6645.6|6650.3|6648.3|6650.6|6648.6|6646.6|6644.6|110
1670831100000|2022-12-12 07:45:00|6650.1|6648.1|6650.3|6648.3|6653.8|6651.8|6650.1|6648.1|141
1670831400000|2022-12-12 07:50:00|6650.6|6648.6|6648.8|6646.8|6653.1|6651.1|6648.6|6646.6|54
1670831700000|2022-12-12 07:55:00|6648.6|6646.6|6642.8|6640.8|6649.8|6647.8|6641.8|6639.8|233
1670832000000|2022-12-12 08:00:00|6643.1|6641.1|6644.1|6643.1|6653.3|6652.3|6640.6|6639.6|1672
1670832300000|2022-12-12 08:05:00|6643.8|6642.8|6644.6|6643.6|6650.6|6649.6|6642.1|6641.1|822
1670832600000|2022-12-12 08:10:00|6644.3|6643.3|6643.3|6642.3|6651.3|6650.3|6639.3|6638.3|1216
1670832900000|2022-12-12 08:15:00|6643.6|6642.6|6641.6|6640.6|6644.6|6643.6|6637.8|6636.8|694
1670833200000|2022-12-12 08:20:00|6641.3|6640.3|6641.6|6640.6|6643.1|6642.1|6635.1|6634.1|919
1670833500000|2022-12-12 08:25:00|6642.3|6641.3|6641.3|6640.3|6647.1|6646.1|6640.1|6639.1|693
1670833800000|2022-12-12 08:30:00|6641.1|6640.1|6647.8|6646.8|6649.6|6648.6|6637.6|6636.6|1366
1670834100000|2022-12-12 08:35:00|6647.6|6646.6|6648.8|6647.8|6654.1|6653.1|6647.6|6646.6|1377
1670834400000|2022-12-12 08:40:00|6649|6648|6653.3|6652.3|6655.3|6654.3|6649|6648|368
1670834700000|2022-12-12 08:45:00|6653|6652|6647.3|6646.3|6653.5|6652.5|6642.8|6641.8|506
1670835000000|2022-12-12 08:50:00|6646.8|6645.8|6652.8|6651.8|6654.5|6653.5|6646.3|6645.3|257
1670835300000|2022-12-12 08:55:00|6652.5|6651.5|6649|6648|6653.8|6652.8|6646.5|6645.5|2654
1670835600000|2022-12-12 09:00:00|6648.8|6647.8|6652.5|6651.5|6652.5|6651.5|6645.8|6644.8|359
1670835900000|2022-12-12 09:05:00|6652.3|6651.3|6653.5|6652.5|6653.8|6652.8|6649|6648|1114
1670836200000|2022-12-12 09:10:00|6653.3|6652.3|6648.8|6647.8|6653.8|6652.8|6648.5|6647.5|1151
1670836500000|2022-12-12 09:15:00|6649.3|6648.3|6656.3|6655.3|6656.3|6655.3|6647.8|6646.8|293
1670836800000|2022-12-12 09:20:00|6656.5|6655.5|6654.8|6653.8|6658.8|6657.8|6652.3|6651.3|312
1670837100000|2022-12-12 09:25:00|6654.5|6653.5|6660|6659|6663|6662|6654.5|6653.5|395
1670837400000|2022-12-12 09:30:00|6659.8|6658.8|6667.8|6666.8|6668.3|6667.3|6658.5|6657.5|432
1670837700000|2022-12-12 09:35:00|6667.5|6666.5|6670.5|6669.5|6672.3|6671.3|6665|6664|499
1670838000000|2022-12-12 09:40:00|6670.8|6669.8|6670.3|6669.3|6671|6670|6666.5|6665.5|346
1670838300000|2022-12-12 09:45:00|6670.5|6669.5|6674.3|6673.3|6677.3|6676.3|6670|6669|974
1670838600000|2022-12-12 09:50:00|6674|6673|6670.5|6669.5|6675.3|6674.3|6669.3|6668.3|385
1670838900000|2022-12-12 09:55:00|6670.8|6669.8|6673.8|6672.8|6678.3|6677.3|6670.5|6669.5|561
1670839200000|2022-12-12 10:00:00|6674.3|6673.3|6676.5|6675.5|6679.3|6678.3|6674|6673|561
1670839500000|2022-12-12 10:05:00|6677.3|6676.3|6679.3|6678.3|6679.3|6678.3|6673.3|6672.3|326
1670839800000|2022-12-12 10:10:00|6679|6678|6678.8|6677.8|6680.5|6679.5|6675.3|6674.3|376
1670840100000|2022-12-12 10:15:00|6679|6678|6674.3|6673.3|6680.3|6679.3|6673.8|6672.8|608
1670840400000|2022-12-12 10:20:00|6674.8|6673.8|6673.8|6672.8|6676.3|6675.3|6671.3|6670.3|1239
1670840700000|2022-12-12 10:25:00|6674|6673|6675.8|6674.8|6676.3|6675.3|6672.8|6671.8|1735
1670841000000|2022-12-12 10:30:00|6676|6675|6674.3|6673.3|6679.3|6678.3|6673.3|6672.3|350
1670841300000|2022-12-12 10:35:00|6674.5|6673.5|6674.8|6673.8|6676|6675|6673.8|6672.8|565
1670841600000|2022-12-12 10:40:00|6674.5|6673.5|6678.3|6677.3|6679.5|6678.5|6674.5|6673.5|260
1670841900000|2022-12-12 10:45:00|6678.8|6677.8|6676|6675|6680.8|6679.8|6674.8|6673.8|311
1670842200000|2022-12-12 10:50:00|6676.3|6675.3|6680.8|6679.8|6681|6680|6674.8|6673.8|321
1670842500000|2022-12-12 10:55:00|6682.3|6681.3|6678.8|6677.8|6682.5|6681.5|6677.3|6676.3|680
1670842800000|2022-12-12 11:00:00|6678.5|6677.5|6672.3|6671.3|6679.5|6678.5|6671.3|6670.3|389
1670843100000|2022-12-12 11:05:00|6672|6671|6673.3|6672.3|6673.3|6672.3|6669.8|6668.8|306
1670843400000|2022-12-12 11:10:00|6673.5|6672.5|6675.8|6674.8|6676.3|6675.3|6672.3|6671.3|208
1670843700000|2022-12-12 11:15:00|6676|6675|6678.3|6677.3|6679.8|6678.8|6675.8|6674.8|249
1670844000000|2022-12-12 11:20:00|6678.5|6677.5|6674.5|6673.5|6679.3|6678.3|6674.3|6673.3|197
1670844300000|2022-12-12 11:25:00|6674.3|6673.3|6672.5|6671.5|6676.5|6675.5|6672.3|6671.3|340
1670844600000|2022-12-12 11:30:00|6672.8|6671.8|6671.8|6670.8|6673.8|6672.8|6670.8|6669.8|293
1670844900000|2022-12-12 11:35:00|6671.5|6670.5|6670.3|6669.3|6672.8|6671.8|6670|6669|187
1670845200000|2022-12-12 11:40:00|6670.5|6669.5|6669.5|6668.5|6671.8|6670.8|6668.8|6667.8|233
1670845500000|2022-12-12 11:45:00|6669.8|6668.8|6668|6667|6669.8|6668.8|6666.3|6665.3|306
1670845800000|2022-12-12 11:50:00|6667.8|6666.8|6666.8|6665.8|6668.3|6667.3|6666.5|6665.5|2353
1670846100000|2022-12-12 11:55:00|6666.5|6665.5|6665.3|6664.3|6667.8|6666.8|6663.8|6662.8|212
1670846400000|2022-12-12 12:00:00|6665|6664|6661.8|6660.8|6665|6664|6660.8|6659.8|294
1670846700000|2022-12-12 12:05:00|6662|6661|6660.5|6659.5|6662|6661|6658.3|6657.3|248
1670847000000|2022-12-12 12:10:00|6660.8|6659.8|6663|6662|6663.3|6662.3|6660|6659|312
1670847300000|2022-12-12 12:15:00|6662.8|6661.8|6654.3|6653.3|6663.5|6662.5|6653.8|6652.8|372
1670847600000|2022-12-12 12:20:00|6654|6653|6653.8|6652.8|6654.3|6653.3|6651.8|6650.8|1779
1670847900000|2022-12-12 12:25:00|6653.5|6652.5|6653|6652|6654.3|6653.3|6651.3|6650.3|192
1670848200000|2022-12-12 12:30:00|6652.8|6651.8|6653.8|6652.8|6654.3|6653.3|6651.8|6650.8|233
1670848500000|2022-12-12 12:35:00|6654|6653|6653.3|6652.3|6655.8|6654.8|6650.8|6649.8|262
1670848800000|2022-12-12 12:40:00|6653.2|6652.2|6654.2|6653.2|6654.7|6653.7|6651.2|6650.2|178
1670849100000|2022-12-12 12:45:00|6653.9|6652.9|6650.2|6649.2|6653.9|6652.9|6649.2|6648.2|292
1670849400000|2022-12-12 12:50:00|6649.7|6648.7|6650.4|6649.4|6653.2|6652.2|6649.2|6648.2|224
1670849700000|2022-12-12 12:55:00|6650.7|6649.7|6651.9|6650.9|6652.2|6651.2|6649.7|6648.7|239
1670850000000|2022-12-12 13:00:00|6651.7|6650.7|6656.2|6655.2|6656.4|6655.4|6651.2|6650.2|415
1670850300000|2022-12-12 13:05:00|6656.4|6655.4|6658.7|6657.7|6661.2|6660.2|6656.2|6655.2|280
1670850600000|2022-12-12 13:10:00|6658.9|6657.9|6661.4|6660.4|6661.4|6660.4|6658.2|6657.2|318
1670850900000|2022-12-12 13:15:00|6661.2|6660.2|6658.2|6657.2|6661.9|6660.9|6658.2|6657.2|406
1670851200000|2022-12-12 13:20:00|6658.4|6657.4|6653.4|6652.4|6658.4|6657.4|6653.2|6652.2|189
1670851500000|2022-12-12 13:25:00|6653.7|6652.7|6651.4|6650.4|6653.7|6652.7|6650.7|6649.7|230
1670851800000|2022-12-12 13:30:00|6651.2|6650.2|6651.9|6650.9|6653.2|6652.2|6650.2|6649.2|222
1670852100000|2022-12-12 13:35:00|6652.2|6651.2|6653.4|6652.4|6654.4|6653.4|6651.2|6650.2|161
1670852400000|2022-12-12 13:40:00|6653.2|6652.2|6650.9|6649.9|6654.2|6653.2|6649.9|6648.9|218
1670852700000|2022-12-12 13:45:00|6651.2|6650.2|6653.7|6652.7|6654.2|6653.2|6649.9|6648.9|354
1670853000000|2022-12-12 13:50:00|6653.4|6652.4|6637.7|6636.7|6654.7|6653.7|6637.7|6636.7|656
1670853300000|2022-12-12 13:55:00|6637.9|6636.9|6644.7|6643.7|6644.7|6643.7|6635.7|6634.7|786
1670853600000|2022-12-12 14:00:00|6644.2|6643.2|6644.9|6643.9|6645.7|6644.7|6643.2|6642.2|402
1670853900000|2022-12-12 14:05:00|6644.7|6643.7|6645.9|6644.9|6646.4|6645.4|6643.2|6642.2|350
1670854200000|2022-12-12 14:10:00|6645.7|6644.7|6648.2|6647.2|6649.7|6648.7|6644.7|6643.7|311
1670854500000|2022-12-12 14:15:00|6647.9|6646.9|6646.7|6645.7|6649.2|6648.2|6646.7|6645.7|244
1670854800000|2022-12-12 14:20:00|6646.9|6645.9|6649.2|6648.2|6649.7|6648.7|6646.7|6645.7|211
1670855100000|2022-12-12 14:25:00|6648.2|6647.2|6646.4|6645.4|6648.7|6647.7|6644.9|6643.9|487
1670855400000|2022-12-12 14:30:00|6646.7|6645.7|6648.2|6647.2|6650.7|6649.7|6644.2|6643.2|682
1670855700000|2022-12-12 14:35:00|6648.4|6647.4|6640.2|6639.2|6649.7|6648.7|6639.4|6638.4|469
1670856000000|2022-12-12 14:40:00|6640.4|6639.4|6645.2|6644.2|6645.2|6644.2|6639.2|6638.2|457
1670856300000|2022-12-12 14:45:00|6644.9|6643.9|6646.7|6645.7|6648.7|6647.7|6642.9|6641.9|624
1670856600000|2022-12-12 14:50:00|6646.4|6645.4|6644.7|6643.7|6648.2|6647.2|6641.9|6640.9|1784
1670856900000|2022-12-12 14:55:00|6644.9|6643.9|6649.7|6648.7|6649.7|6648.7|6642.2|6641.2|601
1670857200000|2022-12-12 15:00:00|6648.7|6647.7|6647.2|6646.2|6651.7|6650.7|6646.2|6645.2|4046
1670857500000|2022-12-12 15:05:00|6647.7|6646.7|6647.2|6646.2|6649.9|6648.9|6644.2|6643.2|1789
1670857800000|2022-12-12 15:10:00|6647.3|6646.3|6641.5|6640.5|6647.5|6646.5|6640|6639|406
1670858100000|2022-12-12 15:15:00|6641.8|6640.8|6638.8|6637.8|6642.3|6641.3|6634.3|6633.3|6053
1670858400000|2022-12-12 15:20:00|6639.3|6638.3|6643.8|6642.8|6644.3|6643.3|6637.3|6636.3|482
1670858700000|2022-12-12 15:25:00|6644|6643|6643.5|6642.5|6645.3|6644.3|6638.8|6637.8|452
1670859000000|2022-12-12 15:30:00|6643.8|6642.8|6647.5|6646.5|6647.8|6646.8|6641.8|6640.8|7376
1670859300000|2022-12-12 15:35:00|6647.3|6646.3|6649|6648|6650.3|6649.3|6646.3|6645.3|367
1670859600000|2022-12-12 15:40:00|6649.3|6648.3|6651.5|6650.5|6652.3|6651.3|6648.3|6647.3|409
1670859900000|2022-12-12 15:45:00|6651.3|6650.3|6648.8|6647.8|6652.8|6651.8|6647.8|6646.8|4845
1670860200000|2022-12-12 15:50:00|6648.3|6647.3|6652.3|6651.3|6652.8|6651.8|6647|6646|341
1670860500000|2022-12-12 15:55:00|6652|6651|6652.3|6651.3|6652.8|6651.8|6648.3|6647.3|399
1670860800000|2022-12-12 16:00:00|6652.8|6651.8|6654.8|6653.8|6657|6656|6650.8|6649.8|839
1670861100000|2022-12-12 16:05:00|6655.3|6654.3|6662.5|6661.5|6663.8|6662.8|6653.8|6652.8|787
1670861400000|2022-12-12 16:10:00|6661.5|6660.5|6655.3|6654.3|6661.8|6660.8|6654.8|6653.8|2036
1670861700000|2022-12-12 16:15:00|6655.5|6654.5|6657.3|6656.3|6658.3|6657.3|6654.5|6653.5|2648
1670862000000|2022-12-12 16:20:00|6657.8|6656.8|6662.5|6661.5|6663.3|6662.3|6657.8|6656.8|611
1670862300000|2022-12-12 16:25:00|6662.3|6661.3|6660|6659|6662.8|6661.8|6658.3|6657.3|968
1670862600000|2022-12-12 16:30:00|6660.5|6658.5|6652|6650|6661.8|6659.8|6650.3|6648.3|2197
1670862900000|2022-12-12 16:35:00|6651.8|6649.8|6653.5|6651.5|6655.8|6653.8|6650.8|6648.8|889
1670863200000|2022-12-12 16:40:00|6653.8|6651.8|6649.8|6647.8|6653.8|6651.8|6647.5|6645.5|295
1670863500000|2022-12-12 16:45:00|6649.5|6647.5|6651|6649|6653.3|6651.3|6649.3|6647.3|345
1670863800000|2022-12-12 16:50:00|6650.8|6648.8|6650.5|6648.5|6652|6650|6649.5|6647.5|182
1670864100000|2022-12-12 16:55:00|6650.8|6648.8|6651|6649|6652.8|6650.8|6648.8|6646.8|345
1670864400000|2022-12-12 17:00:00|6650.8|6648.8|6653.8|6651.8|6654.8|6652.8|6648.8|6646.8|84
1670864700000|2022-12-12 17:05:00|6653.5|6651.5|6650.8|6648.8|6654|6652|6649.8|6647.8|4137
1670865000000|2022-12-12 17:10:00|6651|6649|6650|6648|6651.8|6649.8|6649.8|6647.8|93
1670865300000|2022-12-12 17:15:00|6650.3|6648.3|6653.3|6651.3|6653.8|6651.8|6649.3|6647.3|54
1670865600000|2022-12-12 17:20:00|6652.8|6650.8|6649.8|6647.8|6653.3|6651.3|6649.5|6647.5|49
1670865900000|2022-12-12 17:25:00|6649.5|6647.5|6650|6648|6652.3|6650.3|6648.5|6646.5|98
1670866200000|2022-12-12 17:30:00|6649.8|6647.8|6648.3|6646.3|6650.8|6648.8|6646.8|6644.8|350
1670866500000|2022-12-12 17:35:00|6648.5|6646.5|6650.3|6648.3|6650.8|6648.8|6648|6646|109
1670866800000|2022-12-12 17:40:00|6650.5|6648.5|6649.8|6647.8|6652.3|6650.3|6648.5|6646.5|53
1670867100000|2022-12-12 17:45:00|6649.5|6647.5|6647.8|6645.8|6650.8|6648.8|6647.8|6645.8|116
1670867400000|2022-12-12 17:50:00|6647.5|6645.5|6650.8|6648.8|6650.8|6648.8|6647.3|6645.3|80
1670867700000|2022-12-12 17:55:00|6651|6649|6651.8|6649.8|6653|6651|6650.5|6648.5|71
1670868000000|2022-12-12 18:00:00|6652|6650|6647.8|6645.8|6654.8|6652.8|6646|6644|186
1670868300000|2022-12-12 18:05:00|6647.5|6645.5|6650|6648|6650.5|6648.5|6647.5|6645.5|68
1670868600000|2022-12-12 18:10:00|6650.3|6648.3|6647|6645|6650.8|6648.8|6646.8|6644.8|51
1670868900000|2022-12-12 18:15:00|6646.8|6644.8|6649.5|6647.5|6650.3|6648.3|6645.5|6643.5|38
1670869200000|2022-12-12 18:20:00|6649.3|6647.3|6648.8|6646.8|6650.8|6648.8|6648|6646|56
1670869500000|2022-12-12 18:25:00|6648.5|6646.5|6651.3|6649.3|6651.8|6649.8|6648.3|6646.3|53
1670869800000|2022-12-12 18:30:00|6651|6649|6654.3|6652.3|6655.8|6653.8|6650.8|6648.8|79
1670870100000|2022-12-12 18:35:00|6654.5|6652.5|6653|6651|6655.3|6653.3|6650.8|6648.8|71
1670870400000|2022-12-12 18:40:00|6652.8|6650.8|6656|6654|6657|6655|6652.8|6650.8|79
1670870700000|2022-12-12 18:45:00|6656.3|6654.3|6660.3|6658.3|6660.3|6658.3|6655.5|6653.5|115
1670871000000|2022-12-12 18:50:00|6660.5|6658.5|6657.5|6655.5|6660.5|6658.5|6657.5|6655.5|131
1670871300000|2022-12-12 18:55:00|6657.3|6655.3|6658|6656|6659.3|6657.3|6656.5|6654.5|85
1670871600000|2022-12-12 19:00:00|6658.3|6656.3|6656.5|6654.5|6660|6658|6654.5|6652.5|85
1670871900000|2022-12-12 19:05:00|6656.3|6654.3|6657|6655|6658.8|6656.8|6655|6653|71
1670872200000|2022-12-12 19:10:00|6656.8|6654.8|6658.5|6656.5|6659|6657|6655.3|6653.3|104
1670872500000|2022-12-12 19:15:00|6658.8|6656.8|6657.3|6655.3|6660.8|6658.8|6656.3|6654.3|125
1670872800000|2022-12-12 19:20:00|6657|6655|6655.8|6653.8|6657.3|6655.3|6655.5|6653.5|78
1670873100000|2022-12-12 19:25:00|6656|6654|6656.8|6654.8|6659.3|6657.3|6655|6653|112
1670873400000|2022-12-12 19:30:00|6657|6655|6658|6656|6658|6656|6655.3|6653.3|81
1670873700000|2022-12-12 19:35:00|6658.3|6656.3|6659|6657|6660.3|6658.3|6656.8|6654.8|90
1670874000000|2022-12-12 19:40:00|6659.3|6657.3|6661.3|6659.3|6661.3|6659.3|6659.3|6657.3|67
1670874300000|2022-12-12 19:45:00|6661.8|6659.8|6660.8|6658.8|6663|6661|6660.3|6658.3|127
1670874600000|2022-12-12 19:50:00|6660.5|6658.5|6664.3|6662.3|6664.3|6662.3|6660.3|6658.3|96
1670874900000|2022-12-12 19:55:00|6664.5|6662.5|6665.8|6663.8|6667.5|6665.5|6664.3|6662.3|158
1670875200000|2022-12-12 20:00:00|6666|6664|6667.8|6665.8|6668.8|6666.8|6666|6664|107
1670875500000|2022-12-12 20:05:00|6668|6666|6672.3|6670.3|6672.8|6670.8|6667.5|6665.5|154
1670875800000|2022-12-12 20:10:00|6672.5|6670.5|6669.8|6667.8|6674.3|6672.3|6668.8|6666.8|113
1670876100000|2022-12-12 20:15:00|6670|6668|6672.8|6670.8|6673.8|6671.8|6670|6668|185
1670876400000|2022-12-12 20:20:00|6673|6671|6677.8|6675.8|6677.8|6675.8|6671|6669|138
1670876700000|2022-12-12 20:25:00|6677.5|6675.5|6677|6675|6678.3|6676.3|6675.5|6673.5|179
1670877000000|2022-12-12 20:30:00|6677.3|6675.3|6680.3|6678.3|6680.8|6678.8|6677|6675|193
1670877300000|2022-12-12 20:35:00|6680.5|6678.5|6683.3|6681.3|6683.3|6681.3|6679.3|6677.3|253
1670877600000|2022-12-12 20:40:00|6683|6681|6677.8|6675.8|6683.8|6681.8|6677.5|6675.5|341
1670877900000|2022-12-12 20:45:00|6677.5|6675.5|6679.3|6677.3|6680.3|6678.3|6677.3|6675.3|201
1670878200000|2022-12-12 20:50:00|6678.8|6676.8|6679.8|6677.8|6680.8|6678.8|6678|6676|153
1670878500000|2022-12-12 20:55:00|6680|6678|6684.8|6682.8|6684.8|6682.8|6680|6678|307
1670878800000|2022-12-12 21:00:00|6685.3|6681.3|6679.8|6675.8|6685.9|6681.9|6678.8|6674.8|22173
1670879100000|2022-12-12 21:05:00|6679.7|6675.7|6676.5|6672.5|6679.8|6675.8|6676.5|6672.5|0
1670879400000|2022-12-12 21:10:00|6676.1|6672.1|6677.9|6673.9|6678.7|6674.7|6676.1|6672.1|0
1670879700000|2022-12-12 21:15:00|6678.2|6674.2|6676.8|6672.8|6678.2|6674.2|6676.1|6672.1|0
1670880000000|2022-12-12 21:20:00|6676.6|6672.6|6676.2|6672.2|6676.8|6672.8|6675.1|6671.1|0
1670880300000|2022-12-12 21:25:00|6676.3|6672.3|6677.1|6673.1|6677.5|6673.5|6675.8|6671.8|0
1670880600000|2022-12-12 21:30:00|6677|6673|6677.1|6673.1|6677.1|6673.1|6676.2|6672.2|0
1670880900000|2022-12-12 21:35:00|6676.8|6672.8|6675.8|6671.8|6676.8|6672.8|6675.8|6671.8|0
1670881200000|2022-12-12 21:40:00|6676.1|6672.1|6677.1|6673.1|6677.1|6673.1|6675.8|6671.8|0
1670881500000|2022-12-12 21:45:00|6676.8|6672.8|6677.8|6673.8|6678.1|6674.1|6676.8|6672.8|0
1670881800000|2022-12-12 21:50:00|6677.6|6673.6|6677.8|6673.8|6678.8|6674.8|6677.4|6673.4|0
1670882100000|2022-12-12 21:55:00|6678.1|6674.1|6678.4|6674.4|6679|6675|6677.8|6673.8|0
1670882400000|2022-12-12 22:00:00|6678.5|6674.5|6676.9|6672.9|6678.8|6674.8|6676.9|6672.9|0
1670882700000|2022-12-12 22:05:00|6677.1|6673.1|6677.6|6673.6|6677.6|6673.6|6676.7|6672.7|0
1670883000000|2022-12-12 22:10:00|6677.7|6673.7|6677.6|6673.6|6678.1|6674.1|6677.6|6673.6|0
1670883300000|2022-12-12 22:15:00|6677.7|6673.7|6677.6|6673.6|6677.9|6673.9|6677.4|6673.4|0
1670883600000|2022-12-12 22:20:00|6677.7|6673.7|6678.4|6674.4|6678.6|6674.6|6677.6|6673.6|0
1670883900000|2022-12-12 22:25:00|6678.6|6674.6|6679.4|6675.4|6679.7|6675.7|6678.6|6674.6|0
1670884200000|2022-12-12 22:30:00|6679.2|6675.2|6679.6|6675.6|6679.6|6675.6|6678.7|6674.7|0
1670884500000|2022-12-12 22:35:00|6679.8|6675.8|6680.3|6676.3|6680.8|6676.8|6679.6|6675.6|0
1670884800000|2022-12-12 22:40:00|6680.8|6676.8|6681.2|6677.2|6681.3|6677.3|6680.4|6676.4|0
1670885100000|2022-12-12 22:45:00|6680.5|6676.5|6680.3|6676.3|6680.7|6676.7|6680.3|6676.3|0
1670885400000|2022-12-12 22:50:00|6680.2|6676.2|6680.3|6676.3|6680.3|6676.3|6680|6676|0
1670885700000|2022-12-12 22:55:00|6680.2|6676.2|6680.2|6676.2|6680.6|6676.6|6679.3|6675.3|0
1670886000000|2022-12-12 23:00:00|6680.3|6676.3|6680.9|6676.9|6682.4|6678.4|6680.2|6676.2|0
1670886300000|2022-12-12 23:05:00|6680.7|6676.7|6681.9|6677.9|6682.3|6678.3|6680.2|6676.2|0
1670886600000|2022-12-12 23:10:00|6682.1|6678.1|6680.2|6676.2|6682.6|6678.6|6680.2|6676.2|0
1670886900000|2022-12-12 23:15:00|6679.9|6675.9|6680.6|6676.6|6681.2|6677.2|6679.9|6675.9|0
1670887200000|2022-12-12 23:20:00|6680.7|6676.7|6680.6|6676.6|6681.6|6677.6|6680.2|6676.2|0
1670887500000|2022-12-12 23:25:00|6680.4|6676.4|6681.4|6677.4|6681.6|6677.6|6680.2|6676.2|0
1670887800000|2022-12-12 23:30:00|6681.3|6677.3|6680.9|6676.9|6681.6|6677.6|6680.2|6676.2|0
1670888100000|2022-12-12 23:35:00|6680.7|6676.7|6680.9|6676.9|6681.2|6677.2|6680.6|6676.6|0
1670888400000|2022-12-12 23:40:00|6681.1|6677.1|6682.3|6678.3|6682.3|6678.3|6679.4|6675.4|0
1670888700000|2022-12-12 23:45:00|6682.1|6678.1|6684.5|6680.5|6685.2|6681.2|6680.9|6676.9|0
1670889000000|2022-12-12 23:50:00|6684.9|6680.9|6683.3|6679.3|6686.2|6682.2|6683|6679|0
1670889300000|2022-12-12 23:55:00|6683.7|6679.7|6683.3|6679.3|6683.7|6679.7|6682.3|6678.3|0
1670889600000|2022-12-13 00:00:00|6683.4|6679.4|6685.2|6681.2|6687.1|6683.1|6683.4|6679.4|0
1670889900000|2022-12-13 00:05:00|6684.9|6680.9|6684.2|6680.2|6686.5|6682.5|6683.7|6679.7|0
1670890200000|2022-12-13 00:10:00|6684.5|6680.5|6684.5|6680.5|6686.9|6682.9|6684.2|6680.2|0
1670890500000|2022-12-13 00:15:00|6684.8|6680.8|6677.5|6674.5|6684.8|6681|6675.8|6672.8|0
1670890800000|2022-12-13 00:20:00|6679.1|6676.1|6679.2|6676.2|6680.8|6677.8|6679.1|6676.1|0
1670891100000|2022-12-13 00:25:00|6677.5|6674.5|6677.6|6674.6|6677.6|6674.6|6675|6672|0
1670891400000|2022-12-13 00:30:00|6675.9|6672.9|6679.2|6676.2|6679.2|6676.2|6674.3|6671.3|0
1670891700000|2022-12-13 00:35:00|6678.4|6675.4|6679.2|6676.2|6679.2|6676.2|6677.5|6674.5|0
1670892300000|2022-12-13 00:45:00|6677.6|6674.6|6675.9|6672.9|6677.6|6674.6|6675.9|6672.9|0
1670892600000|2022-12-13 00:50:00|6675|6672|6675.9|6672.9|6675.9|6672.9|6674.2|6671.2|0
1670892900000|2022-12-13 00:55:00|6674.2|6671.2|6674.3|6671.3|6675.9|6672.9|6674.2|6671.2|0
1670893200000|2022-12-13 01:00:00|6674.2|6671.2|6674.2|6671.2|6674.2|6671.2|6672.5|6669.5|0
1670893500000|2022-12-13 01:05:00|6672.5|6669.5|6674.2|6671.2|6674.2|6671.2|6672.5|6669.5|0
1670893800000|2022-12-13 01:10:00|6672.6|6669.6|6672.5|6669.5|6672.6|6669.6|6672.5|6669.5|0
1670894100000|2022-12-13 01:15:00|6672.6|6669.6|6672.5|6669.5|6674.2|6671.2|6672.5|6669.5|0
1670894400000|2022-12-13 01:20:00|6674.2|6671.2|6672.5|6669.5|6674.2|6671.2|6672.5|6669.5|0
1670894700000|2022-12-13 01:25:00|6672.4|6669.4|6672.4|6669.4|6672.4|6669.4|6672.4|6669.4|0
1670895000000|2022-12-13 01:30:00|6674.1|6671.1|6670.8|6667.8|6674.1|6671.1|6670.7|6667.7|0
1670895300000|2022-12-13 01:35:00|6672.4|6669.4|6670.8|6667.8|6674.1|6671.1|6670.7|6667.7|0
1670895600000|2022-12-13 01:40:00|6672.4|6669.4|6674.1|6671.1|6675.7|6672.7|6672.4|6669.4|0
1670895900000|2022-12-13 01:45:00|6675.7|6672.7|6674|6671|6675.8|6672.8|6674|6671|0
1670896200000|2022-12-13 01:50:00|6674.1|6671.1|6675.6|6672.6|6675.6|6672.6|6674|6671|0
1670896500000|2022-12-13 01:55:00|6674|6671|6673.9|6670.9|6675.7|6672.7|6672.3|6669.3|0
1670896800000|2022-12-13 02:00:00|6672.3|6669.3|6675.7|6672.7|6677.3|6674.3|6672.3|6669.3|0
1670897100000|2022-12-13 02:05:00|6676.5|6673.5|6675.7|6672.7|6677.3|6674.3|6675.7|6672.7|0
1670897400000|2022-12-13 02:10:00|6677.3|6674.3|6677.3|6674.3|6677.3|6674.3|6675.6|6672.6|0
1670898000000|2022-12-13 02:20:00|6677.4|6674.4|6677.3|6674.3|6679|6676|6677.3|6674.3|0
1670898300000|2022-12-13 02:25:00|6675.7|6672.7|6677.3|6674.3|6677.3|6674.3|6675.7|6672.7|0
1670898600000|2022-12-13 02:30:00|6675.7|6672.7|6677.3|6674.3|6677.3|6674.3|6675.7|6672.7|0
1670898900000|2022-12-13 02:35:00|6675.7|6672.7|6679|6676|6679|6676|6675.7|6672.7|0
1670899200000|2022-12-13 02:40:00|6679.9|6676.9|6680.8|6677.8|6680.8|6677.8|6679|6676|0
1670899500000|2022-12-13 02:45:00|6680.7|6677.7|6679.1|6676.1|6680.8|6677.8|6679.1|6676.1|0
1670899800000|2022-12-13 02:50:00|6679|6676|6679|6676|6679|6676|6679|6676|0
1670900100000|2022-12-13 02:55:00|6677.3|6674.3|6677.3|6674.3|6677.3|6674.3|6677.3|6674.3|0
1670900400000|2022-12-13 03:00:00|6679|6676|6677.3|6674.3|6679|6676|6677.3|6674.3|0
1670900700000|2022-12-13 03:05:00|6675.6|6672.6|6675.6|6672.6|6675.6|6672.6|6675.6|6672.6|0
1670901000000|2022-12-13 03:10:00|6675.7|6672.7|6675.6|6672.6|6675.7|6672.7|6673.9|6670.9|0
1670901300000|2022-12-13 03:15:00|6674|6671|6675.6|6672.6|6675.7|6672.7|6674|6671|0
1670901600000|2022-12-13 03:20:00|6673.9|6670.9|6674|6671|6675.6|6672.6|6673.9|6670.9|0
1670901900000|2022-12-13 03:25:00|6675.6|6672.6|6674|6671|6675.6|6672.6|6674|6671|0
1670902200000|2022-12-13 03:30:00|6675.6|6672.6|6674|6671|6675.6|6672.6|6673.9|6670.9|0
1670902500000|2022-12-13 03:35:00|6675.6|6672.6|6675.7|6672.7|6675.7|6672.7|6675.6|6672.6|0
1670903100000|2022-12-13 03:45:00|6675.6|6672.6|6675.7|6672.7|6675.7|6672.7|6675.6|6672.6|0
1670903400000|2022-12-13 03:50:00|6675.6|6672.6|6674|6671|6675.6|6672.6|6674|6671|0
1670903700000|2022-12-13 03:55:00|6674.7|6671.7|6673.1|6670.1|6674.8|6671.8|6673.1|6670.1|0
1670904300000|2022-12-13 04:05:00|6673|6670|6673.1|6670.1|6673.1|6670.1|6673|6670|0
1670904900000|2022-12-13 04:15:00|6674.7|6671.7|6674.7|6671.7|6674.7|6671.7|6673.1|6670.1|0
1670905200000|2022-12-13 04:20:00|6673.9|6670.9|6673.1|6670.1|6674.7|6671.7|6673.1|6670.1|0
1670905500000|2022-12-13 04:25:00|6673|6670|6673.1|6670.1|6673.1|6670.1|6673|6670|0
1670905800000|2022-12-13 04:30:00|6673|6670|6674.8|6671.8|6674.8|6671.8|6673|6670|0
1670906100000|2022-12-13 04:35:00|6676.4|6673.4|6676.4|6673.4|6676.4|6673.4|6676.4|6673.4|0
1670906700000|2022-12-13 04:45:00|6678.1|6675.1|6678.1|6675.1|6678.1|6675.1|6678.1|6675.1|0
1670907300000|2022-12-13 04:55:00|6679.8|6676.8|6679.8|6676.8|6679.8|6676.8|6679.8|6676.8|0
1670907600000|2022-12-13 05:00:00|6681.4|6678.4|6681.5|6678.5|6681.5|6678.5|6679.8|6676.8|0
1670907900000|2022-12-13 05:05:00|6680.6|6677.6|6679.8|6676.8|6681.5|6678.5|6678.1|6675.1|0
1670908200000|2022-12-13 05:10:00|6678.1|6675.1|6679.8|6676.8|6681.4|6678.4|6678.1|6675.1|0
1670908500000|2022-12-13 05:15:00|6681.5|6678.5|6681.4|6678.4|6681.5|6678.5|6681.4|6678.4|0
1670908800000|2022-12-13 05:20:00|6681.5|6678.5|6679.8|6676.8|6681.5|6678.5|6679.8|6676.8|0
1670909100000|2022-12-13 05:25:00|6679.9|6676.9|6679.9|6676.9|6679.9|6676.9|6679.8|6676.8|0
1670909400000|2022-12-13 05:30:00|6681.5|6678.5|6679.7|6676.7|6683.2|6680.2|6679.7|6676.7|0
1670909700000|2022-12-13 05:35:00|6679.8|6676.8|6679.8|6676.8|6681.5|6678.5|6679.8|6676.8|0
1670910000000|2022-12-13 05:40:00|6681.5|6678.5|6679.8|6676.8|6681.5|6678.5|6679.8|6676.8|0
1670910300000|2022-12-13 05:45:00|6681.5|6678.5|6681.6|6678.6|6681.6|6678.6|6679.8|6676.8|0
1670910600000|2022-12-13 05:50:00|6681.9|6678.9|6686.9|6683.9|6686.9|6683.9|6681.9|6678.9|0
1670910900000|2022-12-13 05:55:00|6685.2|6682.2|6685.3|6682.3|6685.3|6682.3|6683.5|6680.5|0
1670911200000|2022-12-13 06:00:00|6683.6|6680.6|6685.5|6682.5|6685.5|6682.5|6683.6|6680.6|0
1670911500000|2022-12-13 06:05:00|6683.8|6680.8|6682.2|6679.2|6685.5|6682.5|6680.6|6677.6|0
1670911800000|2022-12-13 06:10:00|6681.3|6678.3|6682.2|6679.2|6682.2|6679.2|6681.3|6678.3|0
1670912100000|2022-12-13 06:15:00|6680.5|6677.5|6682.5|6679.5|6682.5|6679.5|6680.5|6677.5|0
1670912400000|2022-12-13 06:20:00|6680.9|6677.9|6682.5|6679.5|6682.5|6679.5|6680.8|6677.8|0
1670912700000|2022-12-13 06:25:00|6682.1|6679.1|6682.3|6679.3|6682.3|6679.3|6682.1|6679.1|0
1670913000000|2022-12-13 06:30:00|6683.9|6680.9|6684|6681|6684|6681|6683.9|6680.9|0
1670913300000|2022-12-13 06:35:00|6683.9|6680.9|6684.1|6681.1|6684.1|6681.1|6682.3|6679.3|0
1670913600000|2022-12-13 06:40:00|6684|6681|6682.4|6679.4|6684.1|6681.1|6682.4|6679.4|0
1670913900000|2022-12-13 06:45:00|6680.7|6677.7|6679.1|6676.1|6680.7|6677.7|6679|6676|0
1670914200000|2022-12-13 06:50:00|6677.5|6674.5|6675.8|6672.8|6677.5|6674.5|6675.8|6672.8|0
1670914500000|2022-12-13 06:55:00|6675.9|6672.9|6677.6|6674.6|6677.6|6674.6|6675.8|6672.8|0
1670914800000|2022-12-13 07:00:00|6679.2|6676.2|6680.8|6678.8|6681.4|6678.8|6676|6674|364
1670915100000|2022-12-13 07:05:00|6681|6679|6686.8|6684.8|6687.3|6685.3|6681|6679|224
1670915400000|2022-12-13 07:10:00|6687|6685|6680.3|6678.3|6687|6685|6677.5|6675.5|466
1670915700000|2022-12-13 07:15:00|6680|6678|6674.5|6672.5|6680|6678|6674.3|6672.3|153
1670916000000|2022-12-13 07:20:00|6675|6673|6675.5|6673.5|6676.8|6674.8|6673|6671|190
1670916300000|2022-12-13 07:25:00|6675.3|6673.3|6676.3|6674.3|6677.3|6675.3|6674.3|6672.3|126
1670916600000|2022-12-13 07:30:00|6676.5|6674.5|6677.5|6675.5|6679.8|6677.8|6675.5|6673.5|155
1670916900000|2022-12-13 07:35:00|6677.3|6675.3|6677.5|6675.5|6679.8|6677.8|6676.3|6674.3|98
1670917200000|2022-12-13 07:40:00|6677.3|6675.3|6680|6678|6680|6678|6676.8|6674.8|77
1670917500000|2022-12-13 07:45:00|6680.3|6678.3|6676|6674|6680.3|6678.3|6675.8|6673.8|141
1670917800000|2022-12-13 07:50:00|6676.3|6674.3|6675|6673|6676.5|6674.5|6673.8|6671.8|1850
1670918100000|2022-12-13 07:55:00|6674.8|6672.8|6670|6668|6679.3|6677.3|6669.5|6667.5|401
1670918400000|2022-12-13 08:00:00|6669.5|6668.5|6672.5|6671.5|6680|6679|6666.3|6665.3|2927
1670918700000|2022-12-13 08:05:00|6672.8|6671.8|6657.8|6656.8|6674.8|6673.8|6656.3|6655.3|1430
1670919000000|2022-12-13 08:10:00|6657.5|6656.5|6658.5|6657.5|6661|6660|6654.3|6653.3|1317
1670919300000|2022-12-13 08:15:00|6658.3|6657.3|6659.8|6658.8|6661|6660|6655.5|6654.5|2203
1670919600000|2022-12-13 08:20:00|6659.5|6658.5|6651.5|6650.5|6659.5|6658.5|6649.5|6648.5|917
1670919900000|2022-12-13 08:25:00|6651.3|6650.3|6654.5|6653.5|6654.5|6653.5|6646.3|6645.3|1568
1670920200000|2022-12-13 08:30:00|6654.8|6653.8|6650.3|6649.3|6656.8|6655.8|6650.3|6649.3|14735
1670920500000|2022-12-13 08:35:00|6650|6649|6647.5|6646.5|6651.5|6650.5|6644.5|6643.5|819
1670920800000|2022-12-13 08:40:00|6648.2|6647.2|6651|6650|6654.5|6653.5|6647.5|6646.5|490
1670921100000|2022-12-13 08:45:00|6649.5|6648.5|6649.2|6648.2|6651.2|6650.2|6644.5|6643.5|922
1670921400000|2022-12-13 08:50:00|6649|6648|6645.2|6644.2|6652.5|6651.5|6645|6644|627
1670921700000|2022-12-13 08:55:00|6645|6644|6653|6652|6653.2|6652.2|6642|6641|4475
1670922000000|2022-12-13 09:00:00|6652.7|6651.7|6651.5|6650.5|6655.7|6654.7|6650|6649|386
1670922300000|2022-12-13 09:05:00|6651.2|6650.2|6657|6656|6659.2|6658.2|6650|6649|369
1670922600000|2022-12-13 09:10:00|6656.7|6655.7|6655.2|6654.2|6659.2|6658.2|6652|6651|8117
1670922900000|2022-12-13 09:15:00|6655|6654|6660|6659|6661.7|6660.7|6654.5|6653.5|432
1670923200000|2022-12-13 09:20:00|6660.2|6659.2|6656.5|6655.5|6662.5|6661.5|6654.7|6653.7|295
1670923500000|2022-12-13 09:25:00|6656.2|6655.2|6663.5|6662.5|6664.2|6663.2|6656|6655|296
1670923800000|2022-12-13 09:30:00|6663.7|6662.7|6677.2|6676.2|6678.5|6677.5|6662.2|6661.2|1111
1670924100000|2022-12-13 09:35:00|6677.5|6676.5|6679|6678|6681.7|6680.7|6674|6673|1109
1670924400000|2022-12-13 09:40:00|6678.7|6677.7|6660.2|6659.2|6680.7|6679.7|6659.7|6658.7|1118
1670924700000|2022-12-13 09:45:00|6659.7|6658.7|6662.5|6661.5|6664|6663|6659.7|6658.7|3156
1670925000000|2022-12-13 09:50:00|6662.7|6661.7|6668.2|6667.2|6668.5|6667.5|6661.5|6660.5|507
1670925300000|2022-12-13 09:55:00|6668.5|6667.5|6667|6666|6668.5|6667.5|6664.5|6663.5|549
1670925600000|2022-12-13 10:00:00|6667.2|6666.2|6658.7|6657.7|6667.5|6666.5|6656|6655|685
1670925900000|2022-12-13 10:05:00|6659.2|6658.2|6667.7|6666.7|6668|6667|6659.2|6658.2|367
1670926200000|2022-12-13 10:10:00|6668|6667|6668|6667|6670.5|6669.5|6662.2|6661.2|368
1670926500000|2022-12-13 10:15:00|6667.7|6666.7|6674.5|6673.5|6675.2|6674.2|6667.7|6666.7|345
1670926800000|2022-12-13 10:20:00|6674.7|6673.7|6678.5|6677.5|6680.2|6679.2|6674.7|6673.7|500
1670927100000|2022-12-13 10:25:00|6678.2|6677.2|6684.7|6683.7|6687.5|6686.5|6676.7|6675.7|703
1670927400000|2022-12-13 10:30:00|6685|6684|6699.7|6698.7|6700.2|6699.2|6685|6684|3385
1670927700000|2022-12-13 10:35:00|6700|6699|6691.5|6690.5|6702.2|6701.2|6691|6690|1974
1670928000000|2022-12-13 10:40:00|6691.7|6690.7|6690.7|6689.7|6693.5|6692.5|6688.2|6687.2|1392
1670928300000|2022-12-13 10:45:00|6691|6690|6687|6686|6691.5|6690.5|6687|6686|411
1670928600000|2022-12-13 10:50:00|6687.7|6686.7|6693.7|6692.7|6693.7|6692.7|6687.2|6686.2|2115
1670928900000|2022-12-13 10:55:00|6694|6693|6692.5|6691.5|6696|6695|6689.2|6688.2|353
1670929200000|2022-12-13 11:00:00|6692.7|6691.7|6693.5|6692.5|6696.5|6695.5|6692.7|6691.7|553
1670929500000|2022-12-13 11:05:00|6693.2|6692.2|6697.5|6696.5|6698.2|6697.2|6690.5|6689.5|306
1670929800000|2022-12-13 11:10:00|6696.5|6695.5|6700.2|6699.2|6703.5|6702.5|6693|6692|568
1670930100000|2022-12-13 11:15:00|6700|6699|6699.5|6698.5|6702.5|6701.5|6698|6697|373
1670930400000|2022-12-13 11:20:00|6699.7|6698.7|6701.5|6700.5|6703.5|6702.5|6699.5|6698.5|287
1670930700000|2022-12-13 11:25:00|6701.7|6700.7|6698.7|6697.7|6703|6702|6698.7|6697.7|1046
1670931000000|2022-12-13 11:30:00|6699|6698|6696.5|6695.5|6700|6699|6694.7|6693.7|351
1670931300000|2022-12-13 11:35:00|6696.7|6695.7|6699.2|6698.2|6702.2|6701.2|6694.2|6693.2|1225
1670931600000|2022-12-13 11:40:00|6699.5|6698.5|6700.5|6699.5|6701.2|6700.2|6699|6698|582
1670931900000|2022-12-13 11:45:00|6700.2|6699.2|6697.2|6696.2|6701|6700|6696|6695|142
1670932200000|2022-12-13 11:50:00|6697.5|6696.5|6701|6700|6704|6703|6697.2|6696.2|226
1670932500000|2022-12-13 11:55:00|6701.2|6700.2|6697.5|6696.5|6706|6705|6696.7|6695.7|385
1670932800000|2022-12-13 12:00:00|6697.7|6696.7|6696.2|6695.2|6699|6698|6694.2|6693.2|6485
1670933100000|2022-12-13 12:05:00|6696.5|6695.5|6695|6694|6697.5|6696.5|6693.5|6692.5|331
1670933400000|2022-12-13 12:10:00|6695.7|6694.7|6694.7|6693.7|6697|6696|6693.2|6692.2|236
1670933700000|2022-12-13 12:15:00|6695|6694|6695.5|6694.5|6696.7|6695.7|6693|6692|250
1670934000000|2022-12-13 12:20:00|6695.2|6694.2|6696|6695|6698.5|6697.5|6694.2|6693.2|3197
1670934300000|2022-12-13 12:25:00|6696.2|6695.2|6698.7|6697.7|6700.2|6699.2|6696.2|6695.2|292
1670934600000|2022-12-13 12:30:00|6699|6698|6703.7|6702.7|6707|6706|6699|6698|2102
1670934900000|2022-12-13 12:35:00|6703.5|6702.5|6708.5|6707.5|6709.2|6708.2|6703.2|6702.2|353
1670935200000|2022-12-13 12:40:00|6708|6707|6708|6707|6708.2|6707.2|6705.5|6704.5|442
1670935500000|2022-12-13 12:45:00|6708.5|6707.5|6710|6709|6712.5|6711.5|6707.5|6706.5|914
1670935800000|2022-12-13 12:50:00|6709.7|6708.7|6705.2|6704.2|6710|6709|6701|6700|804
1670936100000|2022-12-13 12:55:00|6705|6704|6711.2|6710.2|6712|6711|6704.2|6703.2|1340
1670936400000|2022-12-13 13:00:00|6710.7|6709.7|6708.2|6707.2|6712|6711|6707.7|6706.7|648
1670936700000|2022-12-13 13:05:00|6708.5|6707.5|6701.2|6700.2|6708.7|6707.7|6701|6700|377
1670937000000|2022-12-13 13:10:00|6701|6700|6694.5|6693.5|6701.5|6700.5|6694.5|6693.5|1259
1670937300000|2022-12-13 13:15:00|6694.7|6693.7|6693.5|6692.5|6695.2|6694.2|6689.2|6688.2|611
1670937600000|2022-12-13 13:20:00|6693.2|6692.2|6693.5|6692.5|6694.7|6693.7|6690|6689|576
1670937900000|2022-12-13 13:25:00|6693.2|6692.2|6703.7|6702.7|6710.5|6709.5|6692|6691|1294
1670938200000|2022-12-13 13:30:00|6704.7|6703.7|6732.7|6731.7|6790.2|6789.2|6704.7|6703.7|5147
1670938500000|2022-12-13 13:35:00|6733.7|6732.7|6740.7|6739.7|6744.7|6743.7|6726.7|6725.7|1428
1670938800000|2022-12-13 13:40:00|6740.2|6739.2|6766.2|6765.2|6766.2|6765.2|6740.2|6739.2|990
1670939100000|2022-12-13 13:45:00|6765.7|6764.7|6773.2|6772.2|6773.2|6772.2|6757.7|6756.7|809
1670939400000|2022-12-13 13:50:00|6773.5|6772.5|6770.7|6769.7|6781.2|6780.2|6762.7|6761.7|1180
1670939700000|2022-12-13 13:55:00|6771|6770|6781.7|6780.7|6783.7|6782.7|6768.7|6767.7|639
1670940000000|2022-12-13 14:00:00|6782.2|6781.2|6784.2|6783.2|6786.2|6785.2|6775.2|6774.2|2014
1670940300000|2022-12-13 14:05:00|6784.5|6783.5|6779.7|6778.7|6785.7|6784.7|6773.5|6772.5|650
1670940600000|2022-12-13 14:10:00|6779.5|6778.5|6788.7|6787.7|6791.7|6790.7|6777.2|6776.2|891
1670940900000|2022-12-13 14:15:00|6788.5|6787.5|6795|6794|6798.5|6797.5|6786|6785|714
1670941200000|2022-12-13 14:20:00|6794.7|6793.7|6792.2|6791.2|6801.2|6800.2|6792.2|6791.2|2853
1670941500000|2022-12-13 14:25:00|6792|6791|6793|6792|6796.5|6795.5|6791.5|6790.5|811
1670941800000|2022-12-13 14:30:00|6793.5|6792.5|6797.2|6796.2|6797.5|6796.5|6785|6784|2247
1670942100000|2022-12-13 14:35:00|6797.5|6796.5|6795.2|6794.2|6799|6798|6786.7|6785.7|1026
1670942400000|2022-12-13 14:40:00|6795.7|6794.7|6811.2|6810.2|6814.2|6813.2|6795.2|6794.2|826
1670942700000|2022-12-13 14:45:00|6811.5|6810.5|6812.5|6811.5|6820.5|6819.5|6810.7|6809.7|1345
1670943000000|2022-12-13 14:50:00|6812.2|6811.2|6818.5|6817.5|6819.5|6818.5|6808.2|6807.2|1625
1670943300000|2022-12-13 14:55:00|6818.7|6817.7|6817.7|6816.7|6824|6823|6815|6814|1710
1670943600000|2022-12-13 15:00:00|6818.2|6817.2|6811|6810|6819.7|6818.7|6808.5|6807.5|675
1670943900000|2022-12-13 15:05:00|6811.2|6810.2|6811.2|6810.2|6811.2|6810.2|6799.7|6798.7|988
1670944200000|2022-12-13 15:10:00|6811.1|6810.1|6813.6|6812.6|6816.6|6815.6|6807.6|6806.6|801
1670944500000|2022-12-13 15:15:00|6813.4|6812.4|6804.4|6803.4|6813.9|6812.9|6799.4|6798.4|1061
1670944800000|2022-12-13 15:20:00|6804.9|6803.9|6791.6|6790.6|6806.4|6805.4|6790.4|6789.4|973
1670945100000|2022-12-13 15:25:00|6791.4|6790.4|6785.1|6784.1|6791.6|6790.6|6779.1|6778.1|1203
1670945400000|2022-12-13 15:30:00|6785.4|6784.4|6786.4|6785.4|6788.4|6787.4|6774.6|6773.6|1271
1670945700000|2022-12-13 15:35:00|6786.6|6785.6|6757.6|6756.6|6787.1|6786.1|6756.4|6755.4|1442
1670946000000|2022-12-13 15:40:00|6757.4|6756.4|6763.9|6762.9|6767.1|6766.1|6757.4|6756.4|874
1670946300000|2022-12-13 15:45:00|6764.1|6763.1|6744.6|6743.6|6766.1|6765.1|6744.4|6743.4|1265
1670946600000|2022-12-13 15:50:00|6744.9|6743.9|6741.1|6740.1|6747.6|6746.6|6738.9|6737.9|1064
1670946900000|2022-12-13 15:55:00|6741.4|6740.4|6731.4|6730.4|6742.1|6741.1|6727.4|6726.4|1534
1670947200000|2022-12-13 16:00:00|6731.1|6730.1|6734.9|6733.9|6736.9|6735.9|6727.1|6726.1|1039
1670947500000|2022-12-13 16:05:00|6734.6|6733.6|6730.6|6729.6|6735.9|6734.9|6724.1|6723.1|3925
1670947800000|2022-12-13 16:10:00|6730.9|6729.9|6743.9|6742.9|6744.4|6743.4|6728.4|6727.4|982
1670948100000|2022-12-13 16:15:00|6743.6|6742.6|6740.9|6739.9|6747.9|6746.9|6739.6|6738.6|3744
1670948400000|2022-12-13 16:20:00|6741.4|6740.4|6735.1|6734.1|6742.4|6741.4|6734.9|6733.9|930
1670948700000|2022-12-13 16:25:00|6735.6|6734.6|6738.4|6737.4|6740.4|6739.4|6732.1|6731.1|1453
1670949000000|2022-12-13 16:30:00|6739.1|6737.1|6744.6|6742.6|6755.1|6753.1|6738.9|6736.9|4495
1670949300000|2022-12-13 16:35:00|6743.9|6741.9|6747.1|6745.1|6750.9|6748.9|6743.6|6741.6|2451
1670949600000|2022-12-13 16:40:00|6746.9|6744.9|6747.4|6745.4|6749.1|6747.1|6743.6|6741.6|459
1670949900000|2022-12-13 16:45:00|6747.1|6745.1|6733.9|6731.9|6748.1|6746.1|6731.1|6729.1|749
1670950200000|2022-12-13 16:50:00|6734.1|6732.1|6728.1|6726.1|6734.9|6732.9|6723.6|6721.6|1349
1670950500000|2022-12-13 16:55:00|6727.9|6725.9|6732.6|6730.6|6733.1|6731.1|6722.9|6720.9|3271
1670950800000|2022-12-13 17:00:00|6733.1|6731.1|6735.9|6733.9|6737.1|6735.1|6730.1|6728.1|243
1670951100000|2022-12-13 17:05:00|6736.1|6734.1|6734.6|6732.6|6740.1|6738.1|6734.4|6732.4|228
1670951400000|2022-12-13 17:10:00|6734.4|6732.4|6729.6|6727.6|6734.6|6732.6|6722.6|6720.6|378
1670951700000|2022-12-13 17:15:00|6729.4|6727.4|6711.9|6709.9|6729.9|6727.9|6711.1|6709.1|408
1670952000000|2022-12-13 17:20:00|6711.6|6709.6|6716.6|6714.6|6724.6|6722.6|6711.6|6709.6|523
1670952300000|2022-12-13 17:25:00|6716.1|6714.1|6717.9|6715.9|6721.1|6719.1|6715.1|6713.1|341
1670952600000|2022-12-13 17:30:00|6717.6|6715.6|6710.4|6708.4|6718.9|6716.9|6707.1|6705.1|482
1670952900000|2022-12-13 17:35:00|6710.6|6708.6|6711.6|6709.6|6715.1|6713.1|6707.9|6705.9|296
1670953200000|2022-12-13 17:40:00|6711.9|6709.9|6713.6|6711.6|6714.9|6712.9|6706.6|6704.6|217
1670953500000|2022-12-13 17:45:00|6713.4|6711.4|6701.1|6699.1|6715.9|6713.9|6700.6|6698.6|313
1670953800000|2022-12-13 17:50:00|6700.9|6698.9|6705.1|6703.1|6708.9|6706.9|6700.6|6698.6|230
1670954100000|2022-12-13 17:55:00|6704.9|6702.9|6710.6|6708.6|6710.9|6708.9|6703.6|6701.6|147
1670954400000|2022-12-13 18:00:00|6710.4|6708.4|6711.6|6709.6|6714.6|6712.6|6706.1|6704.1|166
1670954700000|2022-12-13 18:05:00|6711.9|6709.9|6712.6|6710.6|6715.4|6713.4|6710.6|6708.6|131
1670955000000|2022-12-13 18:10:00|6712.4|6710.4|6720.1|6718.1|6720.6|6718.6|6712.1|6710.1|138
1670955300000|2022-12-13 18:15:00|6720.4|6718.4|6724.1|6722.1|6726.6|6724.6|6717.6|6715.6|210
1670955600000|2022-12-13 18:20:00|6724.4|6722.4|6729.9|6727.9|6731.4|6729.4|6723.1|6721.1|189
1670955900000|2022-12-13 18:25:00|6730.1|6728.1|6726.1|6724.1|6730.1|6728.1|6724.4|6722.4|78
1670956200000|2022-12-13 18:30:00|6725.9|6723.9|6724.4|6722.4|6731.9|6729.9|6724.4|6722.4|127
1670956500000|2022-12-13 18:35:00|6725.1|6723.1|6725.6|6723.6|6729.6|6727.6|6723.6|6721.6|110
1670956800000|2022-12-13 18:40:00|6725.4|6723.4|6729.1|6727.1|6729.9|6727.9|6720.6|6718.6|127
1670957100000|2022-12-13 18:45:00|6729.4|6727.4|6722.6|6720.6|6729.9|6727.9|6721.1|6719.1|61
1670957400000|2022-12-13 18:50:00|6722.9|6720.9|6716.6|6714.6|6725.6|6723.6|6715.6|6713.6|75
1670957700000|2022-12-13 18:55:00|6716.4|6714.4|6727.6|6725.6|6728.9|6726.9|6716.1|6714.1|92
1670958000000|2022-12-13 19:00:00|6727.4|6725.4|6729.9|6727.9|6730.4|6728.4|6724.9|6722.9|93
1670958300000|2022-12-13 19:05:00|6730.1|6728.1|6722.6|6720.6|6730.1|6728.1|6721.6|6719.6|47
1670958600000|2022-12-13 19:10:00|6722.4|6720.4|6725.1|6723.1|6727.1|6725.1|6720.6|6718.6|37
1670958900000|2022-12-13 19:15:00|6724.9|6722.9|6724.1|6722.1|6727.6|6725.6|6722.1|6720.1|36
1670959200000|2022-12-13 19:20:00|6724.4|6722.4|6724.6|6722.6|6724.9|6722.9|6720.1|6718.1|35
1670959500000|2022-12-13 19:25:00|6724.4|6722.4|6727.4|6725.4|6728.4|6726.4|6724.4|6722.4|108
1670959800000|2022-12-13 19:30:00|6727.1|6725.1|6727.4|6725.4|6728.4|6726.4|6723.4|6721.4|42
1670960100000|2022-12-13 19:35:00|6727.1|6725.1|6730.9|6728.9|6731.1|6729.1|6727.1|6725.1|48
1670960400000|2022-12-13 19:40:00|6731.1|6729.1|6738.1|6736.1|6740.9|6738.9|6728.1|6726.1|143
1670960700000|2022-12-13 19:45:00|6738.4|6736.4|6732.9|6730.9|6738.6|6736.6|6732.9|6730.9|59
1670961000000|2022-12-13 19:50:00|6733.1|6731.1|6718.4|6716.4|6733.1|6731.1|6718.1|6716.1|177
1670961300000|2022-12-13 19:55:00|6718.6|6716.6|6722.6|6720.6|6723.6|6721.6|6716.9|6714.9|39
1670961600000|2022-12-13 20:00:00|6722.1|6720.1|6713.4|6711.4|6722.1|6720.1|6712.1|6710.1|141
1670961900000|2022-12-13 20:05:00|6713.6|6711.6|6716.1|6714.1|6717.1|6715.1|6711.4|6709.4|174
1670962200000|2022-12-13 20:10:00|6716.4|6714.4|6715.6|6713.6|6717.9|6715.9|6712.6|6710.6|66
1670962500000|2022-12-13 20:15:00|6715.4|6713.4|6723.1|6721.1|6726.4|6724.4|6714.6|6712.6|88
1670962800000|2022-12-13 20:20:00|6722.9|6720.9|6727.1|6725.1|6727.9|6725.9|6720.4|6718.4|76
1670963100000|2022-12-13 20:25:00|6727.4|6725.4|6728.1|6726.1|6729.4|6727.4|6723.6|6721.6|124
1670963400000|2022-12-13 20:30:00|6728.4|6726.4|6735.1|6733.1|6737.6|6735.6|6728.4|6726.4|188
1670963700000|2022-12-13 20:35:00|6734.9|6732.9|6727.1|6725.1|6735.1|6733.1|6724.9|6722.9|176
1670964000000|2022-12-13 20:40:00|6727.4|6725.4|6731.6|6729.6|6733.1|6731.1|6725.4|6723.4|85
1670964300000|2022-12-13 20:45:00|6731.9|6729.9|6729.1|6727.1|6736.4|6734.4|6729.1|6727.1|192
1670964600000|2022-12-13 20:50:00|6729.4|6727.4|6735.6|6733.6|6738.6|6736.6|6729.4|6727.4|329
1670964900000|2022-12-13 20:55:00|6735.4|6733.4|6725.9|6723.9|6735.4|6733.4|6724.4|6722.4|602
1670965200000|2022-12-13 21:00:00|6727.3|6723.3|6721.7|6717.7|6727.5|6723.5|6720.8|6716.8|24356
1670965500000|2022-12-13 21:05:00|6722|6718|6730.5|6726.5|6731.9|6727.9|6722|6718|0
1670965800000|2022-12-13 21:10:00|6730.8|6726.8|6727.2|6723.2|6730.8|6726.8|6725.3|6721.3|0
1670966100000|2022-12-13 21:15:00|6726.9|6722.9|6726.7|6722.7|6730.6|6726.6|6726.5|6722.5|0
1670966400000|2022-12-13 21:20:00|6727.1|6723.1|6724.9|6720.9|6727.1|6723.1|6724.3|6720.3|0
1670966700000|2022-12-13 21:25:00|6725.1|6721.1|6726|6722|6726|6722|6723.6|6719.6|0
1670967000000|2022-12-13 21:30:00|6725.7|6721.7|6726.9|6722.9|6727.5|6723.5|6725|6721|0
1670967300000|2022-12-13 21:35:00|6727|6723|6727.9|6723.9|6727.9|6723.9|6726.2|6722.2|0
1670967600000|2022-12-13 21:40:00|6728.2|6724.2|6729.9|6725.9|6730.7|6726.7|6726.9|6722.9|0
1670967900000|2022-12-13 21:45:00|6729.6|6725.6|6727.5|6723.5|6729.9|6725.9|6726.9|6722.9|0
1670968200000|2022-12-13 21:50:00|6727.2|6723.2|6725.7|6721.7|6727.5|6723.5|6725|6721|0
1670968500000|2022-12-13 21:55:00|6725.3|6721.3|6725.3|6721.3|6726.5|6722.5|6724.5|6720.5|0
1670968800000|2022-12-13 22:00:00|6725.7|6721.7|6726|6722|6726|6722|6725.5|6721.5|0
1670969100000|2022-12-13 22:05:00|6725.8|6721.8|6725.6|6721.6|6726|6722|6725.6|6721.6|0
1670969400000|2022-12-13 22:10:00|6725.8|6721.8|6725.6|6721.6|6726|6722|6725.6|6721.6|0
1670970000000|2022-12-13 22:20:00|6724.6|6720.6|6724.9|6720.9|6725.1|6721.1|6724.6|6720.6|0
1670970300000|2022-12-13 22:25:00|6725|6721|6725.1|6721.1|6725.6|6721.6|6724.6|6720.6|0
1670970600000|2022-12-13 22:30:00|6725.6|6721.6|6724.8|6720.8|6725.6|6721.6|6724.8|6720.8|0
1670970900000|2022-12-13 22:35:00|6725.1|6721.1|6724.9|6720.9|6725.1|6721.1|6724.8|6720.8|0
1670971200000|2022-12-13 22:40:00|6725|6721|6725.1|6721.1|6725.1|6721.1|6725|6721|0
1670971500000|2022-12-13 22:45:00|6725.5|6721.5|6725.1|6721.1|6725.5|6721.5|6724.6|6720.6|0
1670971800000|2022-12-13 22:50:00|6725.2|6721.2|6725.3|6721.3|6725.7|6721.7|6725.1|6721.1|0
1670972100000|2022-12-13 22:55:00|6725.1|6721.1|6725.5|6721.5|6725.5|6721.5|6725|6721|0
1670972400000|2022-12-13 23:00:00|6726.7|6722.7|6729.9|6725.9|6731.1|6727.1|6725.1|6721.1|0
1670972700000|2022-12-13 23:05:00|6730.1|6726.1|6732.1|6728.1|6732.8|6728.8|6729.9|6725.9|0
1670973000000|2022-12-13 23:10:00|6732.3|6728.3|6728.5|6724.5|6733.1|6729.1|6728.2|6724.2|0
1670973300000|2022-12-13 23:15:00|6728.2|6724.2|6728.5|6724.5|6729.9|6725.9|6727.9|6723.9|0
1670973600000|2022-12-13 23:20:00|6728.2|6724.2|6727.9|6723.9|6729.4|6725.4|6726.5|6722.5|0
1670973900000|2022-12-13 23:25:00|6728.2|6724.2|6727.5|6723.5|6729.9|6725.9|6727.2|6723.2|0
1670974200000|2022-12-13 23:30:00|6728.2|6724.2|6729.1|6725.1|6729.5|6725.5|6727.5|6723.5|0
1670974500000|2022-12-13 23:35:00|6728.9|6724.9|6727.6|6723.6|6729.8|6725.8|6727.6|6723.6|0
1670974800000|2022-12-13 23:40:00|6727.4|6723.4|6728.4|6724.4|6728.4|6724.4|6726.7|6722.7|0
1670975100000|2022-12-13 23:45:00|6728.1|6724.1|6727.4|6723.4|6729.1|6725.1|6726.1|6722.1|0
1670975400000|2022-12-13 23:50:00|6727.1|6723.1|6728.8|6724.8|6729.5|6725.5|6727.1|6723.1|0
1670975700000|2022-12-13 23:55:00|6729.1|6725.1|6727.4|6723.4|6729.1|6725.1|6726.8|6722.8|0
1670976000000|2022-12-14 00:00:00|6727.3|6723.3|6726.8|6722.8|6728.4|6724.4|6724.9|6720.9|0
1670976300000|2022-12-14 00:05:00|6726.7|6722.7|6727.4|6723.4|6728.1|6724.1|6725.9|6721.9|0
1670976600000|2022-12-14 00:10:00|6727.8|6723.8|6729.5|6725.5|6730.6|6726.6|6727.4|6723.4|0
1670976900000|2022-12-14 00:15:00|6729.1|6725.1|6727.7|6724.7|6729.3|6726.3|6724.3|6721.3|0
1670977200000|2022-12-14 00:20:00|6727.6|6724.6|6722.7|6719.7|6727.7|6724.7|6722.7|6719.7|0
1670977500000|2022-12-14 00:25:00|6722.8|6719.8|6719.5|6716.5|6722.8|6719.8|6717.7|6714.7|0
1670977800000|2022-12-14 00:30:00|6719.4|6716.4|6719.5|6716.5|6722.8|6719.8|6719.4|6716.4|0
1670978100000|2022-12-14 00:35:00|6720.3|6717.3|6721.2|6718.2|6722|6719|6719.5|6716.5|0
1670978400000|2022-12-14 00:40:00|6722|6719|6726.3|6723.3|6726.3|6723.3|6719.5|6716.5|0
1670978700000|2022-12-14 00:45:00|6727.1|6724.1|6727.8|6724.8|6728|6725|6724.5|6721.5|0
1670979000000|2022-12-14 00:50:00|6728.7|6725.7|6727.9|6724.9|6729.6|6726.6|6726.2|6723.2|0
1670979300000|2022-12-14 00:55:00|6728.7|6725.7|6729.6|6726.6|6732.1|6729.1|6727.9|6724.9|0
1670979600000|2022-12-14 01:00:00|6731.3|6728.3|6729.6|6726.6|6732.9|6729.9|6729.6|6726.6|0
1670979900000|2022-12-14 01:05:00|6728.8|6725.8|6729.5|6726.5|6729.6|6726.6|6727.8|6724.8|0
1670980200000|2022-12-14 01:10:00|6729.6|6726.6|6732|6729|6732|6729|6729.6|6726.6|0
1670980500000|2022-12-14 01:15:00|6732.9|6729.9|6731.8|6728.8|6733.7|6730.7|6731|6728|0
1670980800000|2022-12-14 01:20:00|6732.6|6729.6|6734.3|6731.3|6734.3|6731.3|6731|6728|0
1670981100000|2022-12-14 01:25:00|6733.5|6730.5|6732.7|6729.7|6734.3|6731.3|6732.6|6729.6|0
1670981400000|2022-12-14 01:30:00|6732.6|6729.6|6734.3|6731.3|6734.4|6731.4|6732.6|6729.6|0
1670981700000|2022-12-14 01:35:00|6733.5|6730.5|6734.4|6731.4|6736|6733|6732.7|6729.7|0
1670982000000|2022-12-14 01:40:00|6732.7|6729.7|6732.7|6729.7|6734.4|6731.4|6732.7|6729.7|0
1670982300000|2022-12-14 01:45:00|6733.6|6730.6|6731.2|6728.2|6734.4|6731.4|6731.1|6728.1|0
1670982600000|2022-12-14 01:50:00|6732.8|6729.8|6733.6|6730.6|6734.5|6731.5|6731.2|6728.2|0
1670982900000|2022-12-14 01:55:00|6734.4|6731.4|6734.4|6731.4|6736.1|6733.1|6734.4|6731.4|0
1670983200000|2022-12-14 02:00:00|6734.5|6731.5|6734.4|6731.4|6734.5|6731.5|6732.8|6729.8|0
1670983500000|2022-12-14 02:05:00|6734.5|6731.5|6734.5|6731.5|6736.2|6733.2|6734.4|6731.4|0
1670983800000|2022-12-14 02:10:00|6735.3|6732.3|6734.4|6731.4|6736.1|6733.1|6734.4|6731.4|0
1670984100000|2022-12-14 02:15:00|6732.8|6729.8|6729.4|6726.4|6732.8|6729.8|6729.4|6726.4|0
1670984400000|2022-12-14 02:20:00|6731.1|6728.1|6732.7|6729.7|6732.7|6729.7|6731.1|6728.1|0
1670985000000|2022-12-14 02:30:00|6731.1|6728.1|6734.4|6731.4|6734.4|6731.4|6731.1|6728.1|0
1670985300000|2022-12-14 02:35:00|6734.3|6731.3|6732.7|6729.7|6734.4|6731.4|6732.7|6729.7|0
1670985600000|2022-12-14 02:40:00|6731.1|6728.1|6731.1|6728.1|6732.7|6729.7|6731|6728|0
1670985900000|2022-12-14 02:45:00|6732.7|6729.7|6731.1|6728.1|6732.7|6729.7|6731.1|6728.1|0
1670986200000|2022-12-14 02:50:00|6731.2|6728.2|6732.9|6729.9|6732.9|6729.9|6731.1|6728.1|0
1670986500000|2022-12-14 02:55:00|6731.3|6728.3|6733|6730|6733|6730|6731.2|6728.2|0
1670986800000|2022-12-14 03:00:00|6734.7|6731.7|6734.7|6731.7|6734.7|6731.7|6734.7|6731.7|0
1670987100000|2022-12-14 03:05:00|6733.9|6730.9|6734.7|6731.7|6734.7|6731.7|6733|6730|0
1670987700000|2022-12-14 03:15:00|6734.8|6731.8|6734.8|6731.8|6734.8|6731.8|6734.7|6731.7|0
1670988300000|2022-12-14 03:25:00|6734.7|6731.7|6734.8|6731.8|6734.8|6731.8|6734.7|6731.7|0
1670988600000|2022-12-14 03:30:00|6736.4|6733.4|6738.1|6735.1|6738.1|6735.1|6736.4|6733.4|0
1670988900000|2022-12-14 03:35:00|6738.2|6735.2|6738.2|6735.2|6739.9|6736.9|6738.2|6735.2|0
1670989200000|2022-12-14 03:40:00|6739.8|6736.8|6741.6|6738.6|6741.6|6738.6|6738.2|6735.2|0
1670989500000|2022-12-14 03:45:00|6739.9|6736.9|6741.6|6738.6|6741.6|6738.6|6739.9|6736.9|0
1670989800000|2022-12-14 03:50:00|6741.5|6738.5|6739.8|6736.8|6741.6|6738.6|6739.8|6736.8|0
1670990100000|2022-12-14 03:55:00|6739.7|6736.7|6739.7|6736.7|6739.8|6736.8|6738.1|6735.1|0
1670990400000|2022-12-14 04:00:00|6739.8|6736.8|6739.8|6736.8|6739.8|6736.8|6739.7|6736.7|0
1670990700000|2022-12-14 04:05:00|6738.1|6735.1|6738.1|6735.1|6738.1|6735.1|6738.1|6735.1|0
1670991000000|2022-12-14 04:10:00|6738.2|6735.2|6739.8|6736.8|6739.8|6736.8|6738.1|6735.1|0
1670991300000|2022-12-14 04:15:00|6738.2|6735.2|6739.8|6736.8|6739.8|6736.8|6738.1|6735.1|0
1670991600000|2022-12-14 04:20:00|6739.7|6736.7|6738.2|6735.2|6739.8|6736.8|6738.1|6735.1|0
1670991900000|2022-12-14 04:25:00|6738.1|6735.1|6738.2|6735.2|6738.2|6735.2|6738.1|6735.1|0
1670992200000|2022-12-14 04:30:00|6738.1|6735.1|6738.1|6735.1|6738.2|6735.2|6738.1|6735.1|0
1670992800000|2022-12-14 04:40:00|6738.2|6735.2|6739.8|6736.8|6739.8|6736.8|6738.2|6735.2|0
1670993100000|2022-12-14 04:45:00|6738.2|6735.2|6739.8|6736.8|6739.8|6736.8|6738.2|6735.2|0
1670993400000|2022-12-14 04:50:00|6739.9|6736.9|6739.8|6736.8|6739.9|6736.9|6739.8|6736.8|0
1670993700000|2022-12-14 04:55:00|6739.9|6736.9|6739.8|6736.8|6740.7|6737.7|6739.8|6736.8|0
1670994000000|2022-12-14 05:00:00|6739.9|6736.9|6739.8|6736.8|6739.9|6736.9|6739.8|6736.8|0
1670994300000|2022-12-14 05:05:00|6739.9|6736.9|6743.1|6740.1|6743.1|6740.1|6739.8|6736.8|0
1670994600000|2022-12-14 05:10:00|6744|6741|6743.1|6740.1|6744|6741|6743.1|6740.1|0
1670994900000|2022-12-14 05:15:00|6743.2|6740.2|6743.1|6740.1|6743.2|6740.2|6743.1|6740.1|0
1670995200000|2022-12-14 05:20:00|6744.8|6741.8|6744.7|6741.7|6744.8|6741.8|6744.7|6741.7|0
1670995500000|2022-12-14 05:25:00|6744.8|6741.8|6743.1|6740.1|6744.8|6741.8|6743.1|6740.1|0
1670995800000|2022-12-14 05:30:00|6743|6740|6741.3|6738.3|6743|6740|6741.3|6738.3|0
1670996100000|2022-12-14 05:35:00|6739.6|6736.6|6741.3|6738.3|6741.3|6738.3|6739.6|6736.6|0
1670996400000|2022-12-14 05:40:00|6743|6740|6743|6740|6743|6740|6741.3|6738.3|0
1670996700000|2022-12-14 05:45:00|6742.2|6739.2|6741.3|6738.3|6742.2|6739.2|6741.2|6738.2|0
1670997000000|2022-12-14 05:50:00|6741.2|6738.2|6743|6740|6743|6740|6741.2|6738.2|0
1670997300000|2022-12-14 05:55:00|6742.9|6739.9|6741.2|6738.2|6744.6|6741.6|6741.2|6738.2|0
1670997600000|2022-12-14 06:00:00|6742.9|6739.9|6741.3|6738.3|6742.9|6739.9|6741.2|6738.2|0
1670997900000|2022-12-14 06:05:00|6742.9|6739.9|6742.9|6739.9|6743|6740|6742.9|6739.9|0
1670998500000|2022-12-14 06:15:00|6741.3|6738.3|6739.7|6736.7|6742.9|6739.9|6737.9|6734.9|0
1670998800000|2022-12-14 06:20:00|6739.6|6736.6|6741.3|6738.3|6741.3|6738.3|6738|6735|0
1670999100000|2022-12-14 06:25:00|6740.5|6737.5|6739.6|6736.6|6741.3|6738.3|6739.6|6736.6|0
1670999400000|2022-12-14 06:30:00|6739.7|6736.7|6741.3|6738.3|6743.1|6740.1|6739.7|6736.7|0
1670999700000|2022-12-14 06:35:00|6741.2|6738.2|6741.2|6738.2|6741.3|6738.3|6741.1|6738.1|0
1671000000000|2022-12-14 06:40:00|6740.3|6737.3|6739.5|6736.5|6741.2|6738.2|6739.5|6736.5|0
1671000300000|2022-12-14 06:45:00|6741.2|6738.2|6742.8|6739.8|6743.7|6740.7|6741.2|6738.2|0
1671000600000|2022-12-14 06:50:00|6741.2|6738.2|6739.5|6736.5|6742.8|6739.8|6739.5|6736.5|0
1671000900000|2022-12-14 06:55:00|6739.6|6736.6|6739.6|6736.6|6741.2|6738.2|6739.5|6736.5|0
1671001200000|2022-12-14 07:00:00|6739.5|6736.5|6735.1|6733.1|6740|6736.5|6734.9|6732.7|189
1671001500000|2022-12-14 07:05:00|6734.9|6732.9|6730.4|6728.4|6734.9|6732.9|6730.4|6728.4|112
1671001800000|2022-12-14 07:10:00|6730.1|6728.1|6734.4|6732.4|6735.6|6733.6|6730.1|6728.1|52
1671002100000|2022-12-14 07:15:00|6734.6|6732.6|6732.9|6730.9|6735.6|6733.6|6732.4|6730.4|63
1671002400000|2022-12-14 07:20:00|6733.1|6731.1|6736.1|6734.1|6737.9|6735.9|6733.1|6731.1|575
1671002700000|2022-12-14 07:25:00|6736.9|6734.9|6733.1|6731.1|6736.9|6734.9|6732.9|6730.9|33
1671003000000|2022-12-14 07:30:00|6733.4|6731.4|6733.6|6731.6|6734.1|6732.1|6731.4|6729.4|64
1671003300000|2022-12-14 07:35:00|6733.4|6731.4|6734.4|6732.4|6735.6|6733.6|6732.9|6730.9|68
1671003600000|2022-12-14 07:40:00|6734.9|6732.9|6733.6|6731.6|6734.9|6732.9|6732.6|6730.6|105
1671003900000|2022-12-14 07:45:00|6734.4|6732.4|6732.9|6730.9|6734.4|6732.4|6731.6|6729.6|47
1671004200000|2022-12-14 07:50:00|6733.1|6731.1|6731.1|6729.1|6733.6|6731.6|6730.9|6728.9|77
1671004500000|2022-12-14 07:55:00|6731.4|6729.4|6728.6|6726.6|6731.6|6729.6|6726.4|6724.4|378
1671004800000|2022-12-14 08:00:00|6728.1|6727.1|6728.6|6727.6|6736.6|6735.6|6718.9|6717.9|2199
1671005100000|2022-12-14 08:05:00|6728.9|6727.9|6723.6|6722.6|6729.6|6728.6|6720.4|6719.4|1521
1671005400000|2022-12-14 08:10:00|6723.9|6722.9|6726.1|6725.1|6728.9|6727.9|6717.6|6716.6|724
1671005700000|2022-12-14 08:15:00|6725.9|6724.9|6722.6|6721.6|6731.1|6730.1|6719.9|6718.9|737
1671006000000|2022-12-14 08:20:00|6722.4|6721.4|6716.4|6715.4|6725.6|6724.6|6715.1|6714.1|2391
1671006300000|2022-12-14 08:25:00|6715.4|6714.4|6713.4|6712.4|6723.6|6722.6|6712.9|6711.9|1289
1671006600000|2022-12-14 08:30:00|6713.6|6712.6|6713.6|6712.6|6717.6|6716.6|6711.9|6710.9|902
1671006900000|2022-12-14 08:35:00|6713.9|6712.9|6713.6|6712.6|6720.1|6719.1|6712.4|6711.4|10271
1671007200000|2022-12-14 08:40:00|6714.6|6713.6|6712.6|6711.6|6715.4|6714.4|6708.1|6707.1|799
1671007500000|2022-12-14 08:45:00|6712.1|6711.1|6719.6|6718.6|6720.9|6719.9|6711.9|6710.9|940
1671007800000|2022-12-14 08:50:00|6719.9|6718.9|6716.4|6715.4|6720.4|6719.4|6713.6|6712.6|410
1671008100000|2022-12-14 08:55:00|6716.6|6715.6|6716.6|6715.6|6719.4|6718.4|6714.6|6713.6|2337
1671008400000|2022-12-14 09:00:00|6715.9|6714.9|6715.1|6714.1|6718.9|6717.9|6710.6|6709.6|2520
1671008700000|2022-12-14 09:05:00|6715.4|6714.4|6715.6|6714.6|6717.1|6716.1|6712.6|6711.6|3412
1671009000000|2022-12-14 09:10:00|6715.4|6714.4|6707.4|6706.4|6716.6|6715.6|6704.9|6703.9|1486
1671009300000|2022-12-14 09:15:00|6707.6|6706.6|6706.9|6705.9|6709.4|6708.4|6704.4|6703.4|390
1671009600000|2022-12-14 09:20:00|6707.1|6706.1|6709.6|6708.6|6709.9|6708.9|6702.6|6701.6|383
1671009900000|2022-12-14 09:25:00|6710.1|6709.1|6711.9|6710.9|6711.9|6710.9|6704.9|6703.9|389
1671010200000|2022-12-14 09:30:00|6711.4|6710.4|6705.9|6704.9|6711.6|6710.6|6705.9|6704.9|547
1671010500000|2022-12-14 09:35:00|6705.6|6704.6|6703.9|6702.9|6712.6|6711.6|6702.6|6701.6|364
1671010800000|2022-12-14 09:40:00|6704.4|6703.4|6707.4|6706.4|6709.1|6708.1|6704.4|6703.4|403
1671011100000|2022-12-14 09:45:00|6706.9|6705.9|6700.4|6699.4|6708.9|6707.9|6699.4|6698.4|543
1671011400000|2022-12-14 09:50:00|6700.1|6699.1|6703.6|6702.6|6703.9|6702.9|6697.6|6696.6|836
1671011700000|2022-12-14 09:55:00|6703.4|6702.4|6702.9|6701.9|6705.6|6704.6|6701.6|6700.6|508
1671012000000|2022-12-14 10:00:00|6703.1|6702.1|6700.1|6699.1|6707.9|6706.9|6699.9|6698.9|1264
1671012300000|2022-12-14 10:05:00|6700.4|6699.4|6702.1|6701.1|6703.9|6702.9|6699.4|6698.4|529
1671012600000|2022-12-14 10:10:00|6701.9|6700.9|6703.4|6702.4|6704.6|6703.6|6698.4|6697.4|4032
1671012900000|2022-12-14 10:15:00|6703.1|6702.1|6705.4|6704.4|6705.6|6704.6|6697.4|6696.4|444
1671013200000|2022-12-14 10:20:00|6705.1|6704.1|6701.4|6700.4|6705.6|6704.6|6701.1|6700.1|571
1671013500000|2022-12-14 10:25:00|6701.1|6700.1|6707.4|6706.4|6708.9|6707.9|6700.4|6699.4|988
1671013800000|2022-12-14 10:30:00|6707.1|6706.1|6706.9|6705.9|6708.1|6707.1|6704.4|6703.4|349
1671014100000|2022-12-14 10:35:00|6707.1|6706.1|6706.6|6705.6|6707.1|6706.1|6701.4|6700.4|539
1671014400000|2022-12-14 10:40:00|6706.9|6705.9|6702.1|6701.1|6707.6|6706.6|6700.6|6699.6|1396
1671014700000|2022-12-14 10:45:00|6701.9|6700.9|6699.4|6698.4|6703.6|6702.6|6699.4|6698.4|360
1671015000000|2022-12-14 10:50:00|6699.1|6698.1|6701.1|6700.1|6701.1|6700.1|6697.1|6696.1|738
1671015300000|2022-12-14 10:55:00|6700.9|6699.9|6704.6|6703.6|6705.9|6704.9|6699.9|6698.9|378
1671015600000|2022-12-14 11:00:00|6704.4|6703.4|6704.4|6703.4|6705.6|6704.6|6702.1|6701.1|900
1671015900000|2022-12-14 11:05:00|6704.6|6703.6|6699.9|6698.9|6704.9|6703.9|6699.4|6698.4|471
1671016200000|2022-12-14 11:10:00|6700.1|6699.1|6696.1|6695.1|6700.6|6699.6|6694.1|6693.1|690
1671016500000|2022-12-14 11:15:00|6695.9|6694.9|6697.4|6696.4|6698.1|6697.1|6694.6|6693.6|340
1671016800000|2022-12-14 11:20:00|6697.1|6696.1|6701.4|6700.4|6702.4|6701.4|6695.1|6694.1|379
1671017100000|2022-12-14 11:25:00|6701.6|6700.6|6705.9|6704.9|6705.9|6704.9|6700.6|6699.6|249
1671017400000|2022-12-14 11:30:00|6706.1|6705.1|6699.1|6698.1|6706.4|6705.4|6698.9|6697.9|332
1671017700000|2022-12-14 11:35:00|6699.4|6698.4|6701.6|6700.6|6701.6|6700.6|6695.9|6694.9|305
1671018000000|2022-12-14 11:40:00|6701.9|6700.9|6702.1|6701.1|6704.6|6703.6|6700.4|6699.4|466
1671018300000|2022-12-14 11:45:00|6701.9|6700.9|6699.9|6698.9|6702.9|6701.9|6698.4|6697.4|1083
1671018600000|2022-12-14 11:50:00|6700.1|6699.1|6719.4|6718.4|6719.9|6718.9|6700.1|6699.1|840
1671018900000|2022-12-14 11:55:00|6719.1|6718.1|6719.6|6718.6|6721.6|6720.6|6714.6|6713.6|605
1671019200000|2022-12-14 12:00:00|6720.1|6719.1|6717.6|6716.6|6721.1|6720.1|6715.6|6714.6|693
1671019500000|2022-12-14 12:05:00|6717.4|6716.4|6721.9|6720.9|6723.1|6722.1|6716.1|6715.1|1759
1671019800000|2022-12-14 12:10:00|6721.6|6720.6|6723.9|6722.9|6725.1|6724.1|6720.9|6719.9|307
1671020100000|2022-12-14 12:15:00|6723.6|6722.6|6727.1|6726.1|6728.6|6727.6|6723.4|6722.4|430
1671020400000|2022-12-14 12:20:00|6726.9|6725.9|6726.6|6725.6|6728.9|6727.9|6724.6|6723.6|428
1671020700000|2022-12-14 12:25:00|6726.4|6725.4|6722.6|6721.6|6727.6|6726.6|6721.1|6720.1|362
1671021000000|2022-12-14 12:30:00|6722.9|6721.9|6722.6|6721.6|6724.6|6723.6|6720.9|6719.9|233
1671021300000|2022-12-14 12:35:00|6722.9|6721.9|6726.1|6725.1|6727.1|6726.1|6721.9|6720.9|317
1671021600000|2022-12-14 12:40:00|6726.3|6725.3|6722.6|6721.6|6729.1|6728.1|6722.6|6721.6|526
1671021900000|2022-12-14 12:45:00|6722.3|6721.3|6716.3|6715.3|6723.1|6722.1|6715.8|6714.8|396
1671022200000|2022-12-14 12:50:00|6716.6|6715.6|6712.6|6711.6|6717.3|6716.3|6710.6|6709.6|1210
1671022500000|2022-12-14 12:55:00|6712.8|6711.8|6712.8|6711.8|6714.1|6713.1|6710.8|6709.8|278
1671022800000|2022-12-14 13:00:00|6713.1|6712.1|6712.8|6711.8|6716.3|6715.3|6712.6|6711.6|274
1671023100000|2022-12-14 13:05:00|6713.1|6712.1|6715.1|6714.1|6717.8|6716.8|6712.1|6711.1|250
1671023400000|2022-12-14 13:10:00|6715.3|6714.3|6714.1|6713.1|6716.6|6715.6|6713.1|6712.1|5635
1671023700000|2022-12-14 13:15:00|6713.8|6712.8|6716.3|6715.3|6717.3|6716.3|6711.6|6710.6|378
1671024000000|2022-12-14 13:20:00|6716.1|6715.1|6716.6|6715.6|6720.6|6719.6|6713.8|6712.8|282
1671024300000|2022-12-14 13:25:00|6716.1|6715.1|6718.3|6717.3|6720.6|6719.6|6714.1|6713.1|381
1671024600000|2022-12-14 13:30:00|6718.1|6717.1|6723.6|6722.6|6723.6|6722.6|6717.6|6716.6|430
1671024900000|2022-12-14 13:35:00|6723.3|6722.3|6723.8|6722.8|6724.8|6723.8|6722.3|6721.3|245
1671025200000|2022-12-14 13:40:00|6723.6|6722.6|6727.1|6726.1|6729.1|6728.1|6722.8|6721.8|5825
1671025500000|2022-12-14 13:45:00|6727.3|6726.3|6727.1|6726.1|6728.1|6727.1|6723.6|6722.6|451
1671025800000|2022-12-14 13:50:00|6726.8|6725.8|6728.3|6727.3|6729.1|6728.1|6724.6|6723.6|286
1671026100000|2022-12-14 13:55:00|6728.6|6727.6|6727.6|6726.6|6728.8|6727.8|6724.3|6723.3|395
1671026400000|2022-12-14 14:00:00|6726.8|6725.8|6720.1|6719.1|6729.1|6728.1|6720.1|6719.1|1238
1671026700000|2022-12-14 14:05:00|6719.8|6718.8|6724.1|6723.1|6724.1|6723.1|6718.6|6717.6|428
1671027000000|2022-12-14 14:10:00|6723.8|6722.8|6727.1|6726.1|6727.6|6726.6|6723.1|6722.1|441
1671027300000|2022-12-14 14:15:00|6726.8|6725.8|6721.8|6720.8|6727.1|6726.1|6721.8|6720.8|392
1671027600000|2022-12-14 14:20:00|6721.6|6720.6|6718.1|6717.1|6722.1|6721.1|6717.6|6716.6|2433
1671027900000|2022-12-14 14:25:00|6717.8|6716.8|6722.1|6721.1|6724.6|6723.6|6716.6|6715.6|447
1671028200000|2022-12-14 14:30:00|6722.3|6721.3|6730.6|6729.6|6730.8|6729.8|6721.8|6720.8|672
1671028500000|2022-12-14 14:35:00|6730.8|6729.8|6726.6|6725.6|6731.3|6730.3|6724.3|6723.3|782
1671028800000|2022-12-14 14:40:00|6726.3|6725.3|6728.8|6727.8|6729.8|6728.8|6724.1|6723.1|678
1671029100000|2022-12-14 14:45:00|6728.6|6727.6|6728.3|6727.3|6731.8|6730.8|6725.8|6724.8|573
1671029400000|2022-12-14 14:50:00|6728.1|6727.1|6728.8|6727.8|6733.6|6732.6|6725.8|6724.8|1513
1671029700000|2022-12-14 14:55:00|6729.1|6728.1|6730.8|6729.8|6730.8|6729.8|6724.8|6723.8|285
1671030000000|2022-12-14 15:00:00|6731.1|6730.1|6730.3|6729.3|6732.1|6731.1|6726.1|6725.1|622
1671030300000|2022-12-14 15:05:00|6730.1|6729.1|6728.8|6727.8|6733.1|6732.1|6727.1|6726.1|547
1671030600000|2022-12-14 15:10:00|6728.4|6727.4|6726.7|6725.7|6729.7|6728.7|6726.2|6725.2|3331
1671030900000|2022-12-14 15:15:00|6726.4|6725.4|6723.2|6722.2|6728.2|6727.2|6722.2|6721.2|851
1671031200000|2022-12-14 15:20:00|6722.9|6721.9|6713.2|6712.2|6723.4|6722.4|6712.7|6711.7|717
1671031500000|2022-12-14 15:25:00|6713.4|6712.4|6718.7|6717.7|6720.7|6719.7|6713.4|6712.4|422
1671031800000|2022-12-14 15:30:00|6718.2|6717.2|6721.7|6720.7|6722.2|6721.2|6716.2|6715.2|380
1671032100000|2022-12-14 15:35:00|6721.9|6720.9|6719.9|6718.9|6722.7|6721.7|6717.7|6716.7|323
1671032400000|2022-12-14 15:40:00|6719.7|6718.7|6722.2|6721.2|6724.7|6723.7|6719.4|6718.4|341
1671032700000|2022-12-14 15:45:00|6722.4|6721.4|6721.7|6720.7|6723.2|6722.2|6720.2|6719.2|296
1671033000000|2022-12-14 15:50:00|6721.4|6720.4|6726.2|6725.2|6726.2|6725.2|6719.7|6718.7|391
1671033300000|2022-12-14 15:55:00|6725.9|6724.9|6728.2|6727.2|6728.4|6727.4|6723.2|6722.2|568
1671033600000|2022-12-14 16:00:00|6727.9|6726.9|6728.2|6727.2|6733.4|6732.4|6725.9|6724.9|613
1671033900000|2022-12-14 16:05:00|6727.9|6726.9|6725.7|6724.7|6729.4|6728.4|6725.7|6724.7|1297
1671034200000|2022-12-14 16:10:00|6725.4|6724.4|6729.4|6728.4|6729.9|6728.9|6724.7|6723.7|512
1671034500000|2022-12-14 16:15:00|6728.2|6727.2|6727.9|6726.9|6728.7|6727.7|6725.7|6724.7|584
1671034800000|2022-12-14 16:20:00|6728.2|6727.2|6732.7|6731.7|6733.2|6732.2|6726.9|6725.9|986
1671035100000|2022-12-14 16:25:00|6732.9|6731.9|6729.4|6728.4|6732.9|6731.9|6728.7|6727.7|2101
1671035400000|2022-12-14 16:30:00|6729.9|6727.9|6730.4|6728.4|6736.2|6734.2|6727.9|6725.9|4352
1671035700000|2022-12-14 16:35:00|6730.7|6728.7|6737.2|6735.2|6737.2|6735.2|6730.7|6728.7|2941
1671036000000|2022-12-14 16:40:00|6736.9|6734.9|6736.9|6734.9|6739.4|6737.4|6735.9|6733.9|252
1671036300000|2022-12-14 16:45:00|6737.2|6735.2|6735.4|6733.4|6738.4|6736.4|6734.4|6732.4|166
1671036600000|2022-12-14 16:50:00|6735.7|6733.7|6731.9|6729.9|6736.4|6734.4|6729.7|6727.7|253
1671036900000|2022-12-14 16:55:00|6731.7|6729.7|6731.4|6729.4|6733.9|6731.9|6730.7|6728.7|205
1671037200000|2022-12-14 17:00:00|6731.7|6729.7|6729.9|6727.9|6733.2|6731.2|6729.7|6727.7|89
1671037500000|2022-12-14 17:05:00|6729.7|6727.7|6731.7|6729.7|6733.4|6731.4|6729.7|6727.7|1054
1671037800000|2022-12-14 17:10:00|6731.4|6729.4|6727.9|6725.9|6731.7|6729.7|6726.9|6724.9|1095
1671038100000|2022-12-14 17:15:00|6728.2|6726.2|6728.2|6726.2|6728.9|6726.9|6725.9|6723.9|89
1671038400000|2022-12-14 17:20:00|6727.9|6725.9|6728.4|6726.4|6730.7|6728.7|6726.2|6724.2|210
1671038700000|2022-12-14 17:25:00|6728.7|6726.7|6726.4|6724.4|6729.4|6727.4|6722.9|6720.9|90
1671039000000|2022-12-14 17:30:00|6726.2|6724.2|6725.9|6723.9|6728.2|6726.2|6724.7|6722.7|27
1671039300000|2022-12-14 17:35:00|6726.2|6724.2|6726.4|6724.4|6727.4|6725.4|6723.4|6721.4|34
1671039600000|2022-12-14 17:40:00|6726.2|6724.2|6727.9|6725.9|6728.2|6726.2|6725.4|6723.4|48
1671039900000|2022-12-14 17:45:00|6727.7|6725.7|6727.7|6725.7|6727.9|6725.9|6725.9|6723.9|22
1671040200000|2022-12-14 17:50:00|6727.4|6725.4|6725.2|6723.2|6727.9|6725.9|6724.4|6722.4|27
1671040500000|2022-12-14 17:55:00|6725.4|6723.4|6724.7|6722.7|6726.9|6724.9|6724.4|6722.4|25
1671040800000|2022-12-14 18:00:00|6724.9|6722.9|6730.4|6728.4|6730.7|6728.7|6724.4|6722.4|30
1671041100000|2022-12-14 18:05:00|6730.7|6728.7|6731.9|6729.9|6732.2|6730.2|6730.2|6728.2|69
1671041400000|2022-12-14 18:10:00|6731.7|6729.7|6731.4|6729.4|6734.7|6732.7|6731.2|6729.2|54
1671041700000|2022-12-14 18:15:00|6731.7|6729.7|6729.4|6727.4|6732.4|6730.4|6727.9|6725.9|96
1671042000000|2022-12-14 18:20:00|6729.7|6727.7|6729.7|6727.7|6731.4|6729.4|6729.2|6727.2|46
1671042300000|2022-12-14 18:25:00|6729.4|6727.4|6731.2|6729.2|6732.4|6730.4|6728.2|6726.2|15
1671042600000|2022-12-14 18:30:00|6730.9|6728.9|6735.4|6733.4|6736.4|6734.4|6730.9|6728.9|56
1671042900000|2022-12-14 18:35:00|6735.7|6733.7|6740.9|6738.9|6741.4|6739.4|6735.4|6733.4|83
1671043200000|2022-12-14 18:40:00|6741.2|6739.2|6740.4|6738.4|6741.9|6739.9|6738.7|6736.7|34
1671043500000|2022-12-14 18:45:00|6740.2|6738.2|6737.9|6735.9|6741.9|6739.9|6737.9|6735.9|67
1671043800000|2022-12-14 18:50:00|6737.2|6735.2|6741.4|6739.4|6741.9|6739.9|6736.2|6734.2|117
1671044100000|2022-12-14 18:55:00|6741.7|6739.7|6737.9|6735.9|6743.9|6741.9|6735.7|6733.7|163
1671044400000|2022-12-14 19:00:00|6734.9|6732.9|6712.9|6710.9|6734.9|6732.9|6700.2|6698.2|545
1671044700000|2022-12-14 19:05:00|6711.9|6709.9|6700.9|6698.9|6712.4|6710.4|6695.9|6693.9|336
1671045000000|2022-12-14 19:10:00|6700.4|6698.4|6707.9|6705.9|6711.2|6709.2|6696.7|6694.7|240
1671045300000|2022-12-14 19:15:00|6708.2|6706.2|6707.4|6705.4|6711.2|6709.2|6702.2|6700.2|406
1671045600000|2022-12-14 19:20:00|6707.7|6705.7|6707.7|6705.7|6710.2|6708.2|6703.4|6701.4|75
1671045900000|2022-12-14 19:25:00|6707.4|6705.4|6712.7|6710.7|6716.7|6714.7|6706.9|6704.9|113
1671046200000|2022-12-14 19:30:00|6712.4|6710.4|6683.4|6681.4|6713.7|6711.7|6683.4|6681.4|331
1671046500000|2022-12-14 19:35:00|6683.2|6681.2|6692.9|6690.9|6694.9|6692.9|6682.4|6680.4|269
1671046800000|2022-12-14 19:40:00|6692.4|6690.4|6702.9|6700.9|6708.7|6706.7|6684.4|6682.4|501
1671047100000|2022-12-14 19:45:00|6702.4|6700.4|6695.9|6693.9|6703.7|6701.7|6683.7|6681.7|388
1671047400000|2022-12-14 19:50:00|6695.4|6693.4|6692.9|6690.9|6700.4|6698.4|6686.7|6684.7|319
1671047700000|2022-12-14 19:55:00|6693.4|6691.4|6700.9|6698.9|6702.9|6700.9|6690.9|6688.9|228
1671048000000|2022-12-14 20:00:00|6700.7|6698.7|6715.9|6713.9|6717.4|6715.4|6696.2|6694.2|212
1671048300000|2022-12-14 20:05:00|6716.2|6714.2|6709.9|6707.9|6716.4|6714.4|6706.4|6704.4|216
1671048600000|2022-12-14 20:10:00|6710.2|6708.2|6725.7|6723.7|6731.7|6729.7|6709.4|6707.4|375
1671048900000|2022-12-14 20:15:00|6725.9|6723.9|6716.4|6714.4|6726.4|6724.4|6709.7|6707.7|163
1671049200000|2022-12-14 20:20:00|6716.7|6714.7|6713.7|6711.7|6718.2|6716.2|6710.7|6708.7|58
1671049500000|2022-12-14 20:25:00|6713.9|6711.9|6695.4|6693.4|6715.4|6713.4|6695.4|6693.4|140
1671049800000|2022-12-14 20:30:00|6695.2|6693.2|6690.7|6688.7|6696.2|6694.2|6686.9|6684.9|220
1671050100000|2022-12-14 20:35:00|6691.2|6689.2|6691.7|6689.7|6696.4|6694.4|6686.2|6684.2|124
1671050400000|2022-12-14 20:40:00|6691.4|6689.4|6698.9|6696.9|6699.2|6697.2|6689.4|6687.4|89
1671050700000|2022-12-14 20:45:00|6698.7|6696.7|6698.4|6696.4|6701.7|6699.7|6692.4|6690.4|159
1671051000000|2022-12-14 20:50:00|6698.2|6696.2|6700.4|6698.4|6706.9|6704.9|6696.9|6694.9|235
1671051300000|2022-12-14 20:55:00|6700.2|6698.2|6689.2|6687.2|6700.2|6698.2|6689.2|6687.2|103
1671051600000|2022-12-14 21:00:00|6690.5|6686.5|6698.5|6694.5|6698.5|6694.5|6687.5|6683.5|14341
1671051900000|2022-12-14 21:05:00|6698.8|6694.8|6707.5|6703.5|6708.3|6704.3|6698.5|6694.5|0
1671052200000|2022-12-14 21:10:00|6708|6704|6705|6701|6708.7|6704.7|6702.5|6698.5|0
1671052500000|2022-12-14 21:15:00|6704.7|6700.7|6706|6702|6706|6702|6704|6700|0
1671052800000|2022-12-14 21:20:00|6705.9|6701.9|6706.1|6702.1|6707.4|6703.4|6705.7|6701.7|0
1671053100000|2022-12-14 21:25:00|6706.2|6702.2|6704.5|6700.5|6707.3|6703.3|6704.5|6700.5|0
1671053400000|2022-12-14 21:30:00|6704.6|6700.6|6705|6701|6706.7|6702.7|6704.3|6700.3|0
1671053700000|2022-12-14 21:35:00|6704.6|6700.6|6702.8|6698.8|6705.3|6701.3|6702.8|6698.8|0
1671054000000|2022-12-14 21:40:00|6702.9|6698.9|6706.4|6702.4|6708.1|6704.1|6702.4|6698.4|0
1671054300000|2022-12-14 21:45:00|6706.7|6702.7|6706.7|6702.7|6707|6703|6705|6701|0
1671054600000|2022-12-14 21:50:00|6706.5|6702.5|6709.6|6705.6|6709.6|6705.6|6705.9|6701.9|0
1671054900000|2022-12-14 21:55:00|6709.7|6705.7|6706.3|6702.3|6711|6707|6706.3|6702.3|0
1671055200000|2022-12-14 22:00:00|6706.6|6702.6|6704.2|6700.2|6707.1|6703.1|6703.4|6699.4|0
1671055500000|2022-12-14 22:05:00|6704.4|6700.4|6704.1|6700.1|6704.9|6700.9|6703.5|6699.5|0
1671055800000|2022-12-14 22:10:00|6703.8|6699.8|6705|6701|6705.1|6701.1|6703.6|6699.6|0
1671056100000|2022-12-14 22:15:00|6704.8|6700.8|6705.3|6701.3|6706|6702|6704.6|6700.6|0
1671056400000|2022-12-14 22:20:00|6705.5|6701.5|6704.8|6700.8|6705.5|6701.5|6704|6700|0
1671056700000|2022-12-14 22:25:00|6705.1|6701.1|6706|6702|6706.5|6702.5|6704.6|6700.6|0
1671057000000|2022-12-14 22:30:00|6706.2|6702.2|6706.2|6702.2|6706.2|6702.2|6706.2|6702.2|0
1671057300000|2022-12-14 22:35:00|6706.3|6702.3|6706.4|6702.4|6706.4|6702.4|6706.1|6702.1|0
1671057600000|2022-12-14 22:40:00|6706.6|6702.6|6706.3|6702.3|6706.8|6702.8|6706.3|6702.3|0
1671057900000|2022-12-14 22:45:00|6706.2|6702.2|6706|6702|6706.3|6702.3|6705.5|6701.5|0
1671058200000|2022-12-14 22:50:00|6705.8|6701.8|6705.1|6701.1|6705.8|6701.8|6705|6701|0
1671058500000|2022-12-14 22:55:00|6705|6701|6703.1|6699.1|6705.1|6701.1|6703.1|6699.1|0
1671058800000|2022-12-14 23:00:00|6702.6|6698.6|6697.7|6693.7|6702.6|6698.6|6697.3|6693.3|0
1671059100000|2022-12-14 23:05:00|6697.6|6693.6|6699.8|6695.8|6699.8|6695.8|6697.3|6693.3|0
1671059400000|2022-12-14 23:10:00|6700.2|6696.2|6702|6698|6702|6698|6698.8|6694.8|0
1671059700000|2022-12-14 23:15:00|6702.3|6698.3|6704.1|6700.1|6705|6701|6701.5|6697.5|0
1671060000000|2022-12-14 23:20:00|6704.4|6700.4|6702.4|6698.4|6705.5|6701.5|6702.4|6698.4|0
1671060300000|2022-12-14 23:25:00|6702.7|6698.7|6705.8|6701.8|6706.5|6702.5|6702.1|6698.1|0
1671060600000|2022-12-14 23:30:00|6706.3|6702.3|6708.9|6704.9|6709.4|6705.4|6706.3|6702.3|0
1671060900000|2022-12-14 23:35:00|6708.8|6704.8|6708.2|6704.2|6709.5|6705.5|6707.8|6703.8|0
1671061200000|2022-12-14 23:40:00|6708.5|6704.5|6706.5|6702.5|6708.5|6704.5|6705.6|6701.6|0
1671061500000|2022-12-14 23:45:00|6706.1|6702.1|6705.3|6701.3|6707.5|6703.5|6705.3|6701.3|0
1671061800000|2022-12-14 23:50:00|6705.5|6701.5|6705.3|6701.3|6706.1|6702.1|6704|6700|0
1671062100000|2022-12-14 23:55:00|6705.1|6701.1|6702.9|6698.9|6705.1|6701.1|6702.6|6698.6|0
1671062400000|2022-12-15 00:00:00|6702.8|6698.8|6700.1|6696.1|6703.3|6699.3|6700.1|6696.1|0
1671062700000|2022-12-15 00:05:00|6700|6696|6700.5|6696.5|6702.3|6698.3|6699.4|6695.4|0
1671063000000|2022-12-15 00:10:00|6700.3|6696.3|6701.6|6697.6|6701.6|6697.6|6699.5|6695.5|0
1671063300000|2022-12-15 00:15:00|6702.1|6698.1|6709.3|6706.3|6709.3|6706.3|6701.1|6697.6|0
1671063600000|2022-12-15 00:20:00|6707.6|6704.6|6707.6|6704.6|6709.3|6706.3|6706|6703|0
1671063900000|2022-12-15 00:25:00|6709.3|6706.3|6712.6|6709.6|6712.6|6709.6|6709.3|6706.3|0
1671064200000|2022-12-15 00:30:00|6712.5|6709.5|6715.9|6712.9|6715.9|6712.9|6712.5|6709.5|0
1671064500000|2022-12-15 00:35:00|6715.8|6712.8|6719.1|6716.1|6719.1|6716.1|6715.8|6712.8|0
1671064800000|2022-12-15 00:40:00|6720.8|6717.8|6722.4|6719.4|6724.2|6721.2|6720.8|6717.8|0
1671065100000|2022-12-15 00:45:00|6720.8|6717.8|6721.3|6718.3|6721.3|6718.3|6720.8|6717.8|0
1671065400000|2022-12-15 00:50:00|6722.9|6719.9|6724.6|6721.6|6724.6|6721.6|6722.9|6719.9|0
1671065700000|2022-12-15 00:55:00|6726.2|6723.2|6726.2|6723.2|6726.2|6723.2|6725.4|6722.4|0
1671066000000|2022-12-15 01:00:00|6724.5|6721.5|6724.5|6721.5|6724.6|6721.6|6722.9|6719.9|0
1671066300000|2022-12-15 01:05:00|6724.6|6721.6|6721.2|6718.2|6724.6|6721.6|6721.2|6718.2|0
1671066600000|2022-12-15 01:10:00|6722.9|6719.9|6722.9|6719.9|6722.9|6719.9|6721.2|6718.2|0
1671066900000|2022-12-15 01:15:00|6721.3|6718.3|6719.6|6716.6|6721.3|6718.3|6719.5|6716.5|0
1671067200000|2022-12-15 01:20:00|6719.5|6716.5|6721.1|6718.1|6721.1|6718.1|6719.4|6716.4|0
1671067500000|2022-12-15 01:25:00|6721|6718|6724.3|6721.3|6724.3|6721.3|6721|6718|0
1671067800000|2022-12-15 01:30:00|6724.4|6721.4|6719.3|6716.3|6724.4|6721.4|6719.3|6716.3|0
1671068100000|2022-12-15 01:35:00|6717.7|6714.7|6711.7|6708.7|6717.7|6714.7|6711.7|6708.7|0
1671068400000|2022-12-15 01:40:00|6710.1|6707.1|6703.5|6700.5|6710.1|6707.1|6703.4|6700.4|0
1671068700000|2022-12-15 01:45:00|6703.6|6700.6|6703.5|6700.5|6703.6|6700.6|6703.5|6700.5|0
1671069000000|2022-12-15 01:50:00|6703.4|6700.4|6703.6|6700.6|6703.6|6700.6|6703.4|6700.4|0
1671069300000|2022-12-15 01:55:00|6703.5|6700.5|6705.2|6702.2|6705.2|6702.2|6703.5|6700.5|0
1671069600000|2022-12-15 02:00:00|6705.3|6702.3|6706.9|6703.9|6708.6|6705.6|6705.2|6702.2|0
1671069900000|2022-12-15 02:05:00|6708.6|6705.6|6708.4|6705.4|6708.6|6705.6|6706.9|6703.9|0
1671070200000|2022-12-15 02:10:00|6706.8|6703.8|6705.3|6702.3|6706.8|6703.8|6703.4|6700.4|0
1671070500000|2022-12-15 02:15:00|6705.2|6702.2|6705.3|6702.3|6705.3|6702.3|6703.6|6700.6|0
1671070800000|2022-12-15 02:20:00|6705.2|6702.2|6701.9|6698.9|6705.2|6702.2|6701.9|6698.9|0
1671071400000|2022-12-15 02:30:00|6700.2|6697.2|6701.9|6698.9|6702|6699|6698.6|6695.6|0
1671071700000|2022-12-15 02:35:00|6700.3|6697.3|6698.6|6695.6|6700.3|6697.3|6698.6|6695.6|0
1671072000000|2022-12-15 02:40:00|6700.2|6697.2|6703.7|6700.7|6703.7|6700.7|6700.2|6697.2|0
1671072300000|2022-12-15 02:45:00|6702|6699|6702|6699|6703.7|6700.7|6702|6699|0
1671072600000|2022-12-15 02:50:00|6702.1|6699.1|6703.7|6700.7|6703.7|6700.7|6702.1|6699.1|0
1671072900000|2022-12-15 02:55:00|6702|6699|6702|6699|6703.7|6700.7|6702|6699|0
1671073200000|2022-12-15 03:00:00|6700.3|6697.3|6697.2|6694.2|6700.4|6697.4|6697.1|6694.1|0
1671073500000|2022-12-15 03:05:00|6698.9|6695.9|6701.6|6698.6|6701.7|6698.7|6698.7|6695.7|0
1671073800000|2022-12-15 03:10:00|6701.7|6698.7|6701.6|6698.6|6701.7|6698.7|6701.6|6698.6|0
1671074100000|2022-12-15 03:15:00|6702.4|6699.4|6703.2|6700.2|6703.2|6700.2|6702.4|6699.4|0
1671074400000|2022-12-15 03:20:00|6703.3|6700.3|6704.9|6701.9|6704.9|6701.9|6703.2|6700.2|0
1671074700000|2022-12-15 03:25:00|6703.3|6700.3|6706.6|6703.6|6706.6|6703.6|6703.2|6700.2|0
1671075000000|2022-12-15 03:30:00|6707.4|6704.4|6711.2|6708.2|6711.3|6708.3|6706.6|6703.6|0
1671075300000|2022-12-15 03:35:00|6711.3|6708.3|6709.6|6706.6|6711.3|6708.3|6709.6|6706.6|0
1671075600000|2022-12-15 03:40:00|6710.4|6707.4|6711.2|6708.2|6711.2|6708.2|6710.4|6707.4|0
1671075900000|2022-12-15 03:45:00|6711.3|6708.3|6712.9|6709.9|6712.9|6709.9|6711.2|6708.2|0
1671076200000|2022-12-15 03:50:00|6713|6710|6711.3|6708.3|6713|6710|6711.3|6708.3|0
1671076500000|2022-12-15 03:55:00|6709.6|6706.6|6709.6|6706.6|6709.6|6706.6|6709.6|6706.6|0
1671076800000|2022-12-15 04:00:00|6709.7|6706.7|6706.2|6703.2|6711.3|6708.3|6706.2|6703.2|0
1671077100000|2022-12-15 04:05:00|6706.3|6703.3|6707.8|6704.8|6707.9|6704.9|6706.3|6703.3|0
1671077400000|2022-12-15 04:10:00|6707.9|6704.9|6706.2|6703.2|6707.9|6704.9|6706.2|6703.2|0
1671077700000|2022-12-15 04:15:00|6707.8|6704.8|6707.9|6704.9|6707.9|6704.9|6706.2|6703.2|0
1671078000000|2022-12-15 04:20:00|6707.8|6704.8|6709.7|6706.7|6709.7|6706.7|6707.8|6704.8|0
1671078300000|2022-12-15 04:25:00|6708.1|6705.1|6708.1|6705.1|6708.1|6705.1|6708|6705|0
1671078600000|2022-12-15 04:30:00|6708|6705|6708|6705|6708.1|6705.1|6708|6705|0
1671078900000|2022-12-15 04:35:00|6708.1|6705.1|6709.7|6706.7|6709.7|6706.7|6708|6705|0
1671079200000|2022-12-15 04:40:00|6708|6705|6708.1|6705.1|6708.1|6705.1|6708|6705|0
1671079500000|2022-12-15 04:45:00|6709.7|6706.7|6708.1|6705.1|6709.7|6706.7|6708.1|6705.1|0
1671079800000|2022-12-15 04:50:00|6708|6705|6709.6|6706.6|6709.7|6706.7|6708|6705|0
1671080100000|2022-12-15 04:55:00|6709.7|6706.7|6709.7|6706.7|6709.7|6706.7|6709.6|6706.6|0
1671080400000|2022-12-15 05:00:00|6709.6|6706.6|6706.3|6703.3|6709.6|6706.6|6706.3|6703.3|0
1671080700000|2022-12-15 05:05:00|6706.4|6703.4|6704.8|6701.8|6706.4|6703.4|6704.7|6701.7|0
1671081000000|2022-12-15 05:10:00|6706.5|6703.5|6706.5|6703.5|6708.1|6705.1|6706.4|6703.4|0
1671081300000|2022-12-15 05:15:00|6704.8|6701.8|6706.4|6703.4|6706.4|6703.4|6704.8|6701.8|0
1671081600000|2022-12-15 05:20:00|6706.5|6703.5|6708.1|6705.1|6708.1|6705.1|6706.5|6703.5|0
1671081900000|2022-12-15 05:25:00|6708.2|6705.2|6708.2|6705.2|6708.2|6705.2|6708.1|6705.1|0
1671082200000|2022-12-15 05:30:00|6708.1|6705.1|6706.5|6703.5|6708.1|6705.1|6706.4|6703.4|0
1671082500000|2022-12-15 05:35:00|6708.2|6705.2|6708.2|6705.2|6709.8|6706.8|6708.1|6705.1|0
1671082800000|2022-12-15 05:40:00|6706.5|6703.5|6708.2|6705.2|6708.2|6705.2|6706.5|6703.5|0
1671083700000|2022-12-15 05:55:00|6708.3|6705.3|6706.6|6703.6|6708.3|6705.3|6706.6|6703.6|0
1671084000000|2022-12-15 06:00:00|6706.5|6703.5|6706.6|6703.6|6706.6|6703.6|6704.8|6701.8|0
1671084300000|2022-12-15 06:05:00|6708.2|6705.2|6708.3|6705.3|6708.3|6705.3|6708.2|6705.2|0
1671084600000|2022-12-15 06:10:00|6709.9|6706.9|6706.6|6703.6|6709.9|6706.9|6706.5|6703.5|0
1671085200000|2022-12-15 06:20:00|6708.2|6705.2|6708.2|6705.2|6709.9|6706.9|6708.2|6705.2|0
1671085500000|2022-12-15 06:25:00|6706.6|6703.6|6706.5|6703.5|6706.6|6703.6|6706.5|6703.5|0
1671085800000|2022-12-15 06:30:00|6706.6|6703.6|6703.2|6700.2|6706.6|6703.6|6703.2|6700.2|0
1671086100000|2022-12-15 06:35:00|6703.3|6700.3|6701.6|6698.6|6703.3|6700.3|6701.6|6698.6|0
1671086400000|2022-12-15 06:40:00|6700|6697|6701.7|6698.7|6701.7|6698.7|6699.9|6696.9|0
1671086700000|2022-12-15 06:45:00|6700|6697|6700|6697|6700.1|6697.1|6700|6697|0
1671087000000|2022-12-15 06:50:00|6698.4|6695.4|6698.3|6695.3|6698.4|6695.4|6698.3|6695.3|0
1671087300000|2022-12-15 06:55:00|6698.4|6695.4|6697.3|6694.3|6698.4|6695.4|6695.7|6692.7|0
1671087600000|2022-12-15 07:00:00|6695.7|6692.7|6693.7|6691.7|6698.2|6696.2|6689.7|6687.7|133
1671087900000|2022-12-15 07:05:00|6693.2|6691.2|6688.7|6686.7|6693.2|6691.2|6687.2|6685.2|103
1671088200000|2022-12-15 07:10:00|6688.2|6686.2|6690.4|6688.4|6690.9|6688.9|6687.9|6685.9|49
1671088500000|2022-12-15 07:15:00|6689.9|6687.9|6686.2|6684.2|6690.9|6688.9|6685.9|6683.9|55
1671088800000|2022-12-15 07:20:00|6685.9|6683.9|6686.7|6684.7|6689.7|6687.7|6685.9|6683.9|123
1671089100000|2022-12-15 07:25:00|6686.9|6684.9|6685.2|6683.2|6689.2|6687.2|6684.7|6682.7|59
1671089400000|2022-12-15 07:30:00|6684.9|6682.9|6694.2|6692.2|6694.4|6692.4|6683.7|6681.7|141
1671089700000|2022-12-15 07:35:00|6694.4|6692.4|6686.9|6684.9|6696.2|6694.2|6686.7|6684.7|82
1671090000000|2022-12-15 07:40:00|6687.2|6685.2|6683.7|6681.7|6688.2|6686.2|6683.2|6681.2|58
1671090300000|2022-12-15 07:45:00|6683.4|6681.4|6675.4|6673.4|6684.4|6682.4|6675.2|6673.2|157
1671090600000|2022-12-15 07:50:00|6675.2|6673.2|6672.4|6670.4|6677.4|6675.4|6668.2|6666.2|5490
1671090900000|2022-12-15 07:55:00|6672.9|6670.9|6672.2|6670.2|6672.9|6670.9|6667.9|6665.9|612
1671091200000|2022-12-15 08:00:00|6672.7|6670.7|6670.9|6669.9|6682.7|6681.7|6663.2|6662.2|1302
1671091500000|2022-12-15 08:05:00|6670.7|6669.7|6667.2|6666.2|6671.4|6670.4|6661.4|6660.4|514
1671091800000|2022-12-15 08:10:00|6667.4|6666.4|6662.7|6661.7|6673.9|6672.9|6662.2|6661.2|618
1671092100000|2022-12-15 08:15:00|6662.9|6661.9|6655.9|6654.9|6665.9|6664.9|6654.2|6653.2|530
1671092400000|2022-12-15 08:20:00|6656.2|6655.2|6653.7|6652.7|6656.4|6655.4|6648.7|6647.7|573
1671092700000|2022-12-15 08:25:00|6653.9|6652.9|6650.2|6649.2|6658.4|6657.4|6648.9|6647.9|430
1671093000000|2022-12-15 08:30:00|6649.9|6648.9|6653.9|6652.9|6658.4|6657.4|6646.2|6645.2|439
1671093300000|2022-12-15 08:35:00|6654.2|6653.2|6642.4|6641.4|6654.9|6653.9|6642.4|6641.4|329
1671093600000|2022-12-15 08:40:00|6643.1|6642.1|6648.6|6647.6|6652.6|6651.6|6641.1|6640.1|549
1671093900000|2022-12-15 08:45:00|6648.9|6647.9|6652.6|6651.6|6653.6|6652.6|6647.6|6646.6|439
1671094200000|2022-12-15 08:50:00|6652.9|6651.9|6658.6|6657.6|6658.6|6657.6|6650.1|6649.1|4868
1671094500000|2022-12-15 08:55:00|6658.4|6657.4|6660.1|6659.1|6667.1|6666.1|6657.6|6656.6|619
1671094800000|2022-12-15 09:00:00|6659.9|6658.9|6652.6|6651.6|6660.1|6659.1|6645.9|6644.9|319
1671095100000|2022-12-15 09:05:00|6652.9|6651.9|6651.9|6650.9|6653.6|6652.6|6647.6|6646.6|238
1671095400000|2022-12-15 09:10:00|6651.6|6650.6|6646.6|6645.6|6652.4|6651.4|6646.4|6645.4|245
1671095700000|2022-12-15 09:15:00|6646.9|6645.9|6652.9|6651.9|6654.9|6653.9|6645.6|6644.6|472
1671096000000|2022-12-15 09:20:00|6653.1|6652.1|6660.1|6659.1|6660.6|6659.6|6652.6|6651.6|291
1671096300000|2022-12-15 09:25:00|6659.9|6658.9|6655.1|6654.1|6660.6|6659.6|6654.1|6653.1|388
1671096600000|2022-12-15 09:30:00|6655.4|6654.4|6646.1|6645.1|6656.4|6655.4|6645.6|6644.6|448
1671096900000|2022-12-15 09:35:00|6646.4|6645.4|6642.6|6641.6|6648.6|6647.6|6641.1|6640.1|191
1671097200000|2022-12-15 09:40:00|6642.9|6641.9|6642.1|6641.1|6644.4|6643.4|6637.1|6636.1|1520
1671097500000|2022-12-15 09:45:00|6642.4|6641.4|6650.4|6649.4|6650.6|6649.6|6638.4|6637.4|600
1671097800000|2022-12-15 09:50:00|6650.6|6649.6|6648.4|6647.4|6651.6|6650.6|6645.4|6644.4|119
1671098100000|2022-12-15 09:55:00|6648.1|6647.1|6649.6|6648.6|6651.9|6650.9|6646.6|6645.6|574
1671098400000|2022-12-15 10:00:00|6649.4|6648.4|6650.1|6649.1|6650.9|6649.9|6642.1|6641.1|696
1671098700000|2022-12-15 10:05:00|6650.4|6649.4|6647.1|6646.1|6652.4|6651.4|6646.4|6645.4|312
1671099000000|2022-12-15 10:10:00|6647.4|6646.4|6642.4|6641.4|6648.4|6647.4|6641.6|6640.6|570
1671099300000|2022-12-15 10:15:00|6642.1|6641.1|6644.9|6643.9|6646.1|6645.1|6638.6|6637.6|282
1671099600000|2022-12-15 10:20:00|6645.1|6644.1|6640.9|6639.9|6645.4|6644.4|6639.4|6638.4|222
1671099900000|2022-12-15 10:25:00|6640.6|6639.6|6643.1|6642.1|6644.1|6643.1|6640.1|6639.1|140
1671100200000|2022-12-15 10:30:00|6642.9|6641.9|6647.6|6646.6|6648.6|6647.6|6641.4|6640.4|283
1671100500000|2022-12-15 10:35:00|6647.4|6646.4|6653.1|6652.1|6654.1|6653.1|6647.4|6646.4|137
1671100800000|2022-12-15 10:40:00|6653.4|6652.4|6654.6|6653.6|6657.6|6656.6|6652.6|6651.6|497
1671101100000|2022-12-15 10:45:00|6654.4|6653.4|6656.1|6655.1|6657.6|6656.6|6652.6|6651.6|209
1671101400000|2022-12-15 10:50:00|6656.4|6655.4|6655.1|6654.1|6657.4|6656.4|6653.4|6652.4|455
1671101700000|2022-12-15 10:55:00|6655.4|6654.4|6653.1|6652.1|6656.1|6655.1|6651.1|6650.1|168
1671102000000|2022-12-15 11:00:00|6653.4|6652.4|6657.9|6656.9|6659.6|6658.6|6652.1|6651.1|148
1671102300000|2022-12-15 11:05:00|6658.1|6657.1|6662.6|6661.6|6662.9|6661.9|6657.9|6656.9|1180
1671102600000|2022-12-15 11:10:00|6662.9|6661.9|6662.6|6661.6|6663.9|6662.9|6661.1|6660.1|293
1671102900000|2022-12-15 11:15:00|6662.4|6661.4|6661.9|6660.9|6664.1|6663.1|6659.9|6658.9|140
1671103200000|2022-12-15 11:20:00|6662.1|6661.1|6668.1|6667.1|6669.1|6668.1|6660.4|6659.4|190
1671103500000|2022-12-15 11:25:00|6667.9|6666.9|6665.6|6664.6|6669.6|6668.6|6662.6|6661.6|116
1671103800000|2022-12-15 11:30:00|6665.9|6664.9|6661.9|6660.9|6667.9|6666.9|6661.6|6660.6|1136
1671104100000|2022-12-15 11:35:00|6661.6|6660.6|6663.4|6662.4|6664.6|6663.6|6659.4|6658.4|108
1671104400000|2022-12-15 11:40:00|6663.6|6662.6|6665.1|6664.1|6667.1|6666.1|6662.6|6661.6|104
1671104700000|2022-12-15 11:45:00|6664.9|6663.9|6663.4|6662.4|6665.6|6664.6|6661.4|6660.4|98
1671105000000|2022-12-15 11:50:00|6663.1|6662.1|6659.6|6658.6|6664.4|6663.4|6659.4|6658.4|107
1671105300000|2022-12-15 11:55:00|6659.9|6658.9|6660.9|6659.9|6661.4|6660.4|6659.1|6658.1|89
1671105600000|2022-12-15 12:00:00|6660.6|6659.6|6657.9|6656.9|6664.4|6663.4|6655.1|6654.1|214
1671105900000|2022-12-15 12:05:00|6658.1|6657.1|6654.9|6653.9|6658.9|6657.9|6651.9|6650.9|119
1671106200000|2022-12-15 12:10:00|6655.1|6654.1|6655.4|6654.4|6658.1|6657.1|6654.4|6653.4|111
1671106500000|2022-12-15 12:15:00|6655.1|6654.1|6654.1|6653.1|6657.1|6656.1|6652.1|6651.1|90
1671106800000|2022-12-15 12:20:00|6654.4|6653.4|6653.9|6652.9|6656.1|6655.1|6652.6|6651.6|115
1671107100000|2022-12-15 12:25:00|6653.6|6652.6|6652.1|6651.1|6655.4|6654.4|6649.6|6648.6|113
1671107400000|2022-12-15 12:30:00|6651.9|6650.9|6645.9|6644.9|6651.9|6650.9|6642.4|6641.4|315
1671107700000|2022-12-15 12:35:00|6646.1|6645.1|6653.1|6652.1|6653.4|6652.4|6644.9|6643.9|135
1671108000000|2022-12-15 12:40:00|6652.7|6651.7|6652.2|6651.2|6653.7|6652.7|6650|6649|257
1671108300000|2022-12-15 12:45:00|6652.5|6651.5|6651.5|6650.5|6654|6653|6650|6649|117
1671108600000|2022-12-15 12:50:00|6651|6650|6652.5|6651.5|6653.2|6652.2|6649|6648|115
1671108900000|2022-12-15 12:55:00|6652.7|6651.7|6651.2|6650.2|6653.2|6652.2|6648|6647|190
1671109200000|2022-12-15 13:00:00|6651.7|6650.7|6653.2|6652.2|6653.2|6652.2|6646.7|6645.7|159
1671109500000|2022-12-15 13:05:00|6653|6652|6654.5|6653.5|6655|6654|6652.2|6651.2|234
1671109800000|2022-12-15 13:10:00|6653.7|6652.7|6649.7|6648.7|6656.5|6655.5|6644.7|6643.7|313
1671110100000|2022-12-15 13:15:00|6651|6650|6630.2|6629.2|6658.7|6657.7|6630.2|6629.2|886
1671110400000|2022-12-15 13:20:00|6630.5|6629.5|6622|6621|6632.5|6631.5|6620.5|6619.5|569
1671110700000|2022-12-15 13:25:00|6621.7|6620.7|6621.2|6620.2|6623.2|6622.2|6614.7|6613.7|413
1671111000000|2022-12-15 13:30:00|6622|6621|6616|6615|6623|6622|6612.5|6611.5|467
1671111300000|2022-12-15 13:35:00|6616.2|6615.2|6606.2|6605.2|6617.5|6616.5|6600|6599|298
1671111600000|2022-12-15 13:40:00|6606|6605|6605.7|6604.7|6609|6608|6596.5|6595.5|373
1671111900000|2022-12-15 13:45:00|6606.2|6605.2|6601.5|6600.5|6608.2|6607.2|6598.5|6597.5|322
1671112200000|2022-12-15 13:50:00|6601|6600|6589|6588|6604.2|6603.2|6587.2|6586.2|510
1671112500000|2022-12-15 13:55:00|6588.5|6587.5|6594.7|6593.7|6596.2|6595.2|6586|6585|660
1671112800000|2022-12-15 14:00:00|6594|6593|6597.2|6596.2|6597.5|6596.5|6586.2|6585.2|426
1671113100000|2022-12-15 14:05:00|6597|6596|6569.7|6568.7|6597|6596|6569|6568|626
1671113400000|2022-12-15 14:10:00|6569.2|6568.2|6563.2|6562.2|6569.5|6568.5|6559.2|6558.2|412
1671113700000|2022-12-15 14:15:00|6563.5|6562.5|6545|6544|6564.7|6563.7|6540|6539|757
1671114000000|2022-12-15 14:20:00|6544.7|6543.7|6554.7|6553.7|6557.7|6556.7|6543|6542|647
1671114300000|2022-12-15 14:25:00|6554.5|6553.5|6565.7|6564.7|6565.7|6564.7|6552|6551|635
1671114600000|2022-12-15 14:30:00|6565.5|6564.5|6546.5|6545.5|6572.2|6571.2|6544|6543|767
1671114900000|2022-12-15 14:35:00|6546.7|6545.7|6550.7|6549.7|6556.5|6555.5|6543|6542|5757
1671115200000|2022-12-15 14:40:00|6551|6550|6550.7|6549.7|6551.2|6550.2|6537.5|6536.5|1341
1671115500000|2022-12-15 14:45:00|6551|6550|6524.2|6523.2|6552.7|6551.7|6521.2|6520.2|1379
1671115800000|2022-12-15 14:50:00|6524.5|6523.5|6523.7|6522.7|6536.5|6535.5|6522.7|6521.7|668
1671116100000|2022-12-15 14:55:00|6524|6523|6517.2|6516.2|6527.7|6526.7|6509.7|6508.7|1022
1671116400000|2022-12-15 15:00:00|6518|6517|6504|6503|6518|6517|6501.7|6500.7|1124
1671116700000|2022-12-15 15:05:00|6503.7|6502.7|6511|6510|6512.2|6511.2|6503.7|6502.7|710
1671117000000|2022-12-15 15:10:00|6511.9|6510.9|6521.1|6520.1|6524.9|6523.9|6509.9|6508.9|587
1671117300000|2022-12-15 15:15:00|6520.6|6519.6|6535.6|6534.6|6536.4|6535.4|6518.6|6517.6|497
1671117600000|2022-12-15 15:20:00|6535.4|6534.4|6549.9|6548.9|6553.1|6552.1|6534.4|6533.4|722
1671117900000|2022-12-15 15:25:00|6550.1|6549.1|6546.6|6545.6|6554.9|6553.9|6544.6|6543.6|603
1671118200000|2022-12-15 15:30:00|6546.4|6545.4|6545.6|6544.6|6551.4|6550.4|6542.4|6541.4|585
1671118500000|2022-12-15 15:35:00|6545.9|6544.9|6550.4|6549.4|6552.6|6551.6|6544.6|6543.6|534
1671118800000|2022-12-15 15:40:00|6550.6|6549.6|6556.9|6555.9|6558.4|6557.4|6548.4|6547.4|579
1671119100000|2022-12-15 15:45:00|6556.6|6555.6|6548.9|6547.9|6558.6|6557.6|6548.4|6547.4|450
1671119400000|2022-12-15 15:50:00|6548.4|6547.4|6548.1|6547.1|6549.4|6548.4|6543.9|6542.9|515
1671119700000|2022-12-15 15:55:00|6547.9|6546.9|6552.6|6551.6|6553.4|6552.4|6545.4|6544.4|565
1671120000000|2022-12-15 16:00:00|6552.1|6551.1|6546.1|6545.1|6554.6|6553.6|6545.6|6544.6|432
1671120300000|2022-12-15 16:05:00|6545.9|6544.9|6538.4|6537.4|6546.4|6545.4|6535.6|6534.6|1361
1671120600000|2022-12-15 16:10:00|6538.6|6537.6|6530.1|6529.1|6540.1|6539.1|6525.4|6524.4|1278
1671120900000|2022-12-15 16:15:00|6529.6|6528.6|6529.1|6528.1|6532.4|6531.4|6520.4|6519.4|652
1671121200000|2022-12-15 16:20:00|6529.6|6528.6|6519.1|6518.1|6530.1|6529.1|6518.9|6517.9|955
1671121500000|2022-12-15 16:25:00|6519.6|6518.6|6516.9|6515.9|6521.6|6520.6|6512.1|6511.1|1083
1671121800000|2022-12-15 16:30:00|6517.6|6515.6|6519.9|6517.9|6520.1|6518.1|6503.9|6501.9|4210
1671122100000|2022-12-15 16:35:00|6520.6|6518.6|6532.4|6530.4|6533.1|6531.1|6516.6|6514.6|2326
1671122400000|2022-12-15 16:40:00|6532.1|6530.1|6527.9|6525.9|6533.6|6531.6|6527.4|6525.4|617
1671122700000|2022-12-15 16:45:00|6527.6|6525.6|6523.4|6521.4|6534.6|6532.6|6522.9|6520.9|673
1671123000000|2022-12-15 16:50:00|6523.6|6521.6|6529.4|6527.4|6529.6|6527.6|6522.1|6520.1|581
1671123300000|2022-12-15 16:55:00|6529.6|6527.6|6531.9|6529.9|6534.6|6532.6|6526.9|6524.9|180
1671123600000|2022-12-15 17:00:00|6532.6|6530.6|6535.1|6533.1|6540.9|6538.9|6532.4|6530.4|675
1671123900000|2022-12-15 17:05:00|6534.9|6532.9|6540.1|6538.1|6540.9|6538.9|6534.1|6532.1|288
1671124200000|2022-12-15 17:10:00|6539.9|6537.9|6541.6|6539.6|6542.1|6540.1|6536.1|6534.1|533
1671124500000|2022-12-15 17:15:00|6541.9|6539.9|6542.6|6540.6|6545.4|6543.4|6540.6|6538.6|195
1671124800000|2022-12-15 17:20:00|6542.4|6540.4|6539.4|6537.4|6542.6|6540.6|6537.6|6535.6|77
1671125100000|2022-12-15 17:25:00|6539.6|6537.6|6541.9|6539.9|6542.4|6540.4|6537.6|6535.6|90
1671125400000|2022-12-15 17:30:00|6541.6|6539.6|6544.1|6542.1|6545.1|6543.1|6538.9|6536.9|165
1671125700000|2022-12-15 17:35:00|6543.9|6541.9|6541.1|6539.1|6545.6|6543.6|6539.6|6537.6|104
1671126000000|2022-12-15 17:40:00|6540.9|6538.9|6536.1|6534.1|6541.6|6539.6|6536.1|6534.1|51
1671126300000|2022-12-15 17:45:00|6536.4|6534.4|6536.4|6534.4|6537.9|6535.9|6532.4|6530.4|63
1671126600000|2022-12-15 17:50:00|6537.1|6535.1|6535.6|6533.6|6539.4|6537.4|6535.1|6533.1|54
1671126900000|2022-12-15 17:55:00|6535.4|6533.4|6530.6|6528.6|6535.9|6533.9|6528.1|6526.1|84
1671127200000|2022-12-15 18:00:00|6530.4|6528.4|6528.4|6526.4|6532.1|6530.1|6527.1|6525.1|40
1671127500000|2022-12-15 18:05:00|6528.9|6526.9|6524.6|6522.6|6529.6|6527.6|6522.6|6520.6|756
1671127800000|2022-12-15 18:10:00|6524.9|6522.9|6524.4|6522.4|6528.6|6526.6|6522.4|6520.4|302
1671128100000|2022-12-15 18:15:00|6524.1|6522.1|6526.6|6524.6|6528.9|6526.9|6524.1|6522.1|77
1671128400000|2022-12-15 18:20:00|6526.4|6524.4|6526.9|6524.9|6530.1|6528.1|6525.4|6523.4|75
1671128700000|2022-12-15 18:25:00|6526.6|6524.6|6528.4|6526.4|6529.1|6527.1|6526.1|6524.1|57
1671129000000|2022-12-15 18:30:00|6528.6|6526.6|6527.1|6525.1|6529.6|6527.6|6525.6|6523.6|62
1671129300000|2022-12-15 18:35:00|6526.9|6524.9|6527.6|6525.6|6528.6|6526.6|6523.4|6521.4|93
1671129600000|2022-12-15 18:40:00|6527.4|6525.4|6523.4|6521.4|6528.4|6526.4|6521.6|6519.6|38
1671129900000|2022-12-15 18:45:00|6523.6|6521.6|6528.6|6526.6|6528.6|6526.6|6523.4|6521.4|73
1671130200000|2022-12-15 18:50:00|6528.9|6526.9|6525.4|6523.4|6528.9|6526.9|6524.6|6522.6|252
1671130500000|2022-12-15 18:55:00|6525.6|6523.6|6529.6|6527.6|6529.9|6527.9|6525.4|6523.4|38
1671130800000|2022-12-15 19:00:00|6529.4|6527.4|6526.6|6524.6|6530.4|6528.4|6526.1|6524.1|63
1671131100000|2022-12-15 19:05:00|6526.4|6524.4|6523.1|6521.1|6528.4|6526.4|6523.1|6521.1|62
1671131400000|2022-12-15 19:10:00|6523.4|6521.4|6524.9|6522.9|6527.1|6525.1|6522.6|6520.6|70
1671131700000|2022-12-15 19:15:00|6525.1|6523.1|6526.4|6524.4|6528.1|6526.1|6523.4|6521.4|21
1671132000000|2022-12-15 19:20:00|6526.6|6524.6|6525.4|6523.4|6527.4|6525.4|6525.4|6523.4|61
1671132300000|2022-12-15 19:25:00|6525.6|6523.6|6525.6|6523.6|6526.6|6524.6|6523.6|6521.6|30
1671132600000|2022-12-15 19:30:00|6525.9|6523.9|6529.1|6527.1|6530.1|6528.1|6525.6|6523.6|92
1671132900000|2022-12-15 19:35:00|6528.9|6526.9|6529.6|6527.6|6531.6|6529.6|6524.9|6522.9|130
1671133200000|2022-12-15 19:40:00|6529.9|6527.9|6529.6|6527.6|6529.9|6527.9|6527.9|6525.9|92
1671133500000|2022-12-15 19:45:00|6529.4|6527.4|6526.4|6524.4|6529.4|6527.4|6524.4|6522.4|46
1671133800000|2022-12-15 19:50:00|6526.6|6524.6|6532.4|6530.4|6532.4|6530.4|6524.4|6522.4|68
1671134100000|2022-12-15 19:55:00|6531.4|6529.4|6537.6|6535.6|6538.1|6536.1|6530.1|6528.1|70
1671134400000|2022-12-15 20:00:00|6537.4|6535.4|6534.4|6532.4|6539.9|6537.9|6533.6|6531.6|43
1671134700000|2022-12-15 20:05:00|6534.9|6532.9|6538.1|6536.1|6538.4|6536.4|6532.6|6530.6|15
1671135000000|2022-12-15 20:10:00|6538.4|6536.4|6529.1|6527.1|6538.4|6536.4|6528.6|6526.6|69
1671135300000|2022-12-15 20:15:00|6529.4|6527.4|6527.1|6525.1|6530.6|6528.6|6526.4|6524.4|61
1671135600000|2022-12-15 20:20:00|6527.4|6525.4|6527.1|6525.1|6530.1|6528.1|6525.9|6523.9|46
1671135900000|2022-12-15 20:25:00|6527.4|6525.4|6533.1|6531.1|6533.4|6531.4|6526.1|6524.1|54
1671136200000|2022-12-15 20:30:00|6533.4|6531.4|6534.6|6532.6|6535.6|6533.6|6529.9|6527.9|74
1671136500000|2022-12-15 20:35:00|6534.4|6532.4|6529.9|6527.9|6535.6|6533.6|6528.4|6526.4|58
1671136800000|2022-12-15 20:40:00|6530.1|6528.1|6527.1|6525.1|6531.9|6529.9|6526.9|6524.9|35
1671137100000|2022-12-15 20:45:00|6526.9|6524.9|6525.1|6523.1|6529.9|6527.9|6524.9|6522.9|87
1671137400000|2022-12-15 20:50:00|6525.6|6523.6|6528.4|6526.4|6529.4|6527.4|6524.9|6522.9|108
1671137700000|2022-12-15 20:55:00|6527.9|6525.9|6525.4|6523.4|6535.4|6533.4|6524.4|6522.4|128
1671138000000|2022-12-15 21:00:00|6526.3|6522.3|6527.3|6523.3|6528.9|6524.9|6521.8|6517.8|0
1671138300000|2022-12-15 21:05:00|6527.4|6523.4|6526.1|6522.1|6528.3|6524.3|6525.6|6521.6|0
1671138600000|2022-12-15 21:10:00|6526.4|6522.4|6518.6|6514.6|6527.3|6523.3|6517.9|6513.9|0
1671138900000|2022-12-15 21:15:00|6518.3|6514.3|6512.7|6508.7|6519.3|6515.3|6512.7|6508.7|0
1671139200000|2022-12-15 21:20:00|6512.9|6508.9|6514.3|6510.3|6514.3|6510.3|6510.5|6506.5|0
1671139500000|2022-12-15 21:25:00|6514.1|6510.1|6514.1|6510.1|6514.4|6510.4|6513.5|6509.5|0
1671139800000|2022-12-15 21:30:00|6513.8|6509.8|6514.3|6510.3|6514.3|6510.3|6512.4|6508.4|0
1671140100000|2022-12-15 21:35:00|6514.1|6510.1|6515.6|6511.6|6517.2|6513.2|6513.7|6509.7|0
1671140400000|2022-12-15 21:40:00|6515.3|6511.3|6517.4|6513.4|6517.8|6513.8|6514.1|6510.1|0
1671140700000|2022-12-15 21:45:00|6517.8|6513.8|6519.1|6515.1|6519.6|6515.6|6516.2|6512.2|0
1671141000000|2022-12-15 21:50:00|6519.3|6515.3|6519.6|6515.6|6520|6516|6518.1|6514.1|0
1671141300000|2022-12-15 21:55:00|6519.3|6515.3|6517.9|6513.9|6520|6516|6517.8|6513.8|0
1671141600000|2022-12-15 22:00:00|6518|6514|6517.6|6513.6|6518.8|6514.8|6516.4|6512.4|0
1671141900000|2022-12-15 22:05:00|6517.3|6513.3|6516.3|6512.3|6517.3|6513.3|6516.3|6512.3|0
1671142200000|2022-12-15 22:10:00|6516.8|6512.8|6518.3|6514.3|6518.3|6514.3|6516.8|6512.8|0
1671142500000|2022-12-15 22:15:00|6517.5|6513.5|6516.6|6512.6|6517.6|6513.6|6516.3|6512.3|0
1671142800000|2022-12-15 22:20:00|6516.8|6512.8|6516.8|6512.8|6517.5|6513.5|6516.1|6512.1|0
1671143100000|2022-12-15 22:25:00|6516.4|6512.4|6516.6|6512.6|6516.6|6512.6|6515.9|6511.9|0
1671143400000|2022-12-15 22:30:00|6516.4|6512.4|6516.1|6512.1|6516.8|6512.8|6515.9|6511.9|0
1671143700000|2022-12-15 22:35:00|6515.9|6511.9|6515.3|6511.3|6515.9|6511.9|6514.6|6510.6|0
1671144000000|2022-12-15 22:40:00|6515.2|6511.2|6515|6511|6516.4|6512.4|6514.8|6510.8|0
1671144300000|2022-12-15 22:45:00|6514.5|6510.5|6514.8|6510.8|6515.2|6511.2|6514.5|6510.5|0
1671144600000|2022-12-15 22:50:00|6515.2|6511.2|6514.8|6510.8|6515.5|6511.5|6514.8|6510.8|0
1671144900000|2022-12-15 22:55:00|6515|6511|6515.2|6511.2|6515.3|6511.3|6514.7|6510.7|0
1671145200000|2022-12-15 23:00:00|6515.1|6511.1|6523|6519|6523.5|6519.5|6514.3|6510.3|0
1671145500000|2022-12-15 23:05:00|6522.6|6518.6|6521.6|6517.6|6524.7|6520.7|6520.9|6516.9|0
1671145800000|2022-12-15 23:10:00|6522|6518|6521.5|6517.5|6524.2|6520.2|6521.5|6517.5|0
1671146100000|2022-12-15 23:15:00|6521.7|6517.7|6520.5|6516.5|6522.2|6518.2|6520|6516|0
1671146400000|2022-12-15 23:20:00|6520.7|6516.7|6521.2|6517.2|6521.2|6517.2|6519.3|6515.3|0
1671146700000|2022-12-15 23:25:00|6521.3|6517.3|6520|6516|6521.7|6517.7|6519.3|6515.3|0
1671147000000|2022-12-15 23:30:00|6520.2|6516.2|6519.3|6515.3|6520.2|6516.2|6518.3|6514.3|0
1671147300000|2022-12-15 23:35:00|6519.2|6515.2|6518|6514|6520.5|6516.5|6517.6|6513.6|0
1671147600000|2022-12-15 23:40:00|6517.8|6513.8|6518.3|6514.3|6518.8|6514.8|6516.3|6512.3|0
1671147900000|2022-12-15 23:45:00|6518|6514|6517.3|6513.3|6520.8|6516.8|6517|6513|0
1671148200000|2022-12-15 23:50:00|6517.6|6513.6|6518|6514|6518.3|6514.3|6516.9|6512.9|0
1671148500000|2022-12-15 23:55:00|6518.3|6514.3|6520|6516|6520.5|6516.5|6518|6514|0
1671148800000|2022-12-16 00:00:00|6520.8|6516.8|6521.5|6517.5|6522.5|6518.5|6520.5|6516.5|0
1671149100000|2022-12-16 00:05:00|6521.7|6517.7|6522.6|6518.6|6522.9|6518.9|6521.3|6517.3|0
1671149400000|2022-12-16 00:10:00|6522.9|6518.9|6525.9|6521.9|6526.2|6522.2|6522.6|6518.6|0
1671149700000|2022-12-16 00:15:00|6525.5|6521.5|6520.4|6517.4|6526.2|6523.2|6518.8|6515.8|0
1671150000000|2022-12-16 00:20:00|6519.6|6516.6|6522|6519|6523.7|6520.7|6518.7|6515.7|0
1671150300000|2022-12-16 00:25:00|6522.1|6519.1|6522.1|6519.1|6523.7|6520.7|6522|6519|0
1671150600000|2022-12-16 00:30:00|6520.4|6517.4|6520.4|6517.4|6522.1|6519.1|6518.7|6515.7|0
1671150900000|2022-12-16 00:35:00|6522|6519|6525.3|6522.3|6525.4|6522.4|6522|6519|0
1671151200000|2022-12-16 00:40:00|6525.4|6522.4|6523.6|6520.6|6527|6524|6523.6|6520.6|0
1671151500000|2022-12-16 00:45:00|6523.7|6520.7|6523.7|6520.7|6523.7|6520.7|6520.3|6517.3|0
1671151800000|2022-12-16 00:50:00|6524.5|6521.5|6523.7|6520.7|6527|6524|6523.7|6520.7|0
1671152100000|2022-12-16 00:55:00|6523.6|6520.6|6525.3|6522.3|6525.3|6522.3|6523.6|6520.6|0
1671152400000|2022-12-16 01:00:00|6525.4|6522.4|6526.7|6523.7|6527|6524|6523.7|6520.7|0
1671152700000|2022-12-16 01:05:00|6526.6|6523.6|6523.2|6520.2|6526.6|6523.6|6523.2|6520.2|0
1671153000000|2022-12-16 01:10:00|6524.9|6521.9|6523.2|6520.2|6526.6|6523.6|6523.2|6520.2|0
1671153300000|2022-12-16 01:15:00|6524.9|6521.9|6524.8|6521.8|6526.5|6523.5|6523.1|6520.1|0
1671153600000|2022-12-16 01:20:00|6523.1|6520.1|6528.1|6525.1|6528.1|6525.1|6523.1|6520.1|0
1671153900000|2022-12-16 01:25:00|6528.2|6525.2|6524.8|6521.8|6529.8|6526.8|6524.8|6521.8|0
1671154200000|2022-12-16 01:30:00|6523.1|6520.1|6529.8|6526.8|6531.5|6528.5|6523.1|6520.1|0
1671154500000|2022-12-16 01:35:00|6531.4|6528.4|6533.1|6530.1|6533.1|6530.1|6531.4|6528.4|0
1671154800000|2022-12-16 01:40:00|6534.7|6531.7|6533.1|6530.1|6534.8|6531.8|6533.1|6530.1|0
1671155100000|2022-12-16 01:45:00|6534.7|6531.7|6529.8|6526.8|6534.7|6531.7|6529.7|6526.7|0
1671155400000|2022-12-16 01:50:00|6531.4|6528.4|6533.1|6530.1|6533.1|6530.1|6529.8|6526.8|0
1671155700000|2022-12-16 01:55:00|6531.5|6528.5|6529.8|6526.8|6531.5|6528.5|6529.7|6526.7|0
1671156000000|2022-12-16 02:00:00|6531.4|6528.4|6533.1|6530.1|6533.1|6530.1|6531.4|6528.4|0
1671156300000|2022-12-16 02:05:00|6531.4|6528.4|6534.8|6531.8|6536.5|6533.5|6531.4|6528.4|0
1671156600000|2022-12-16 02:10:00|6536.4|6533.4|6536.4|6533.4|6536.4|6533.4|6536.4|6533.4|0
1671156900000|2022-12-16 02:15:00|6538.1|6535.1|6539.7|6536.7|6541.4|6538.4|6537.2|6534.2|0
1671157200000|2022-12-16 02:20:00|6538.1|6535.1|6536.4|6533.4|6538.1|6535.1|6536.4|6533.4|0
1671157500000|2022-12-16 02:25:00|6538.1|6535.1|6539.8|6536.8|6539.8|6536.8|6538.1|6535.1|0
1671157800000|2022-12-16 02:30:00|6541.4|6538.4|6544.7|6541.7|6544.8|6541.8|6541.4|6538.4|0
1671158100000|2022-12-16 02:35:00|6543.1|6540.1|6543|6540|6544.6|6541.6|6541.3|6538.3|0
1671158400000|2022-12-16 02:40:00|6541.3|6538.3|6544.6|6541.6|6544.7|6541.7|6541.3|6538.3|0
1671158700000|2022-12-16 02:45:00|6542.9|6539.9|6542.9|6539.9|6544.6|6541.6|6542.9|6539.9|0
1671159000000|2022-12-16 02:50:00|6544.6|6541.6|6541.2|6538.2|6544.6|6541.6|6541.2|6538.2|0
1671159300000|2022-12-16 02:55:00|6541.3|6538.3|6541.2|6538.2|6542.9|6539.9|6541.2|6538.2|0
1671159600000|2022-12-16 03:00:00|6541.3|6538.3|6541.2|6538.2|6542.9|6539.9|6541.2|6538.2|0
1671159900000|2022-12-16 03:05:00|6541.6|6538.6|6541.6|6538.6|6541.6|6538.6|6540|6537|0
1671160200000|2022-12-16 03:10:00|6540.8|6537.8|6541.3|6538.3|6541.6|6538.6|6540.8|6537.8|0
1671160500000|2022-12-16 03:15:00|6541.4|6538.4|6541.3|6538.3|6543|6540|6541.3|6538.3|0
1671160800000|2022-12-16 03:20:00|6539.7|6536.7|6539.6|6536.6|6539.7|6536.7|6539.6|6536.6|0
1671161100000|2022-12-16 03:25:00|6539.7|6536.7|6537.9|6534.9|6539.7|6536.7|6537.9|6534.9|0
1671161400000|2022-12-16 03:30:00|6538|6535|6539.2|6536.2|6539.6|6536.6|6537.6|6534.6|0
1671161700000|2022-12-16 03:35:00|6538.4|6535.4|6537.7|6534.7|6539.3|6536.3|6537.6|6534.6|0
1671162000000|2022-12-16 03:40:00|6537.6|6534.6|6536|6533|6537.7|6534.7|6536|6533|0
1671162300000|2022-12-16 03:45:00|6537.6|6534.6|6535.9|6532.9|6537.6|6534.6|6535.9|6532.9|0
1671162600000|2022-12-16 03:50:00|6537.6|6534.6|6537.6|6534.6|6537.6|6534.6|6535.9|6532.9|0
1671162900000|2022-12-16 03:55:00|6537.5|6534.5|6535.9|6532.9|6537.6|6534.6|6535.9|6532.9|0
1671163200000|2022-12-16 04:00:00|6537.5|6534.5|6535.9|6532.9|6537.5|6534.5|6535.9|6532.9|0
1671163500000|2022-12-16 04:05:00|6535.8|6532.8|6534.2|6531.2|6535.8|6532.8|6534.2|6531.2|0
1671163800000|2022-12-16 04:10:00|6532.5|6529.5|6534.2|6531.2|6534.2|6531.2|6532.5|6529.5|0
1671164100000|2022-12-16 04:15:00|6532.6|6529.6|6530.1|6527.1|6532.6|6529.6|6530.1|6527.1|0
1671164400000|2022-12-16 04:20:00|6530|6527|6528.3|6525.3|6530.1|6527.1|6526.7|6523.7|0
1671164700000|2022-12-16 04:25:00|6526.6|6523.6|6528.3|6525.3|6528.3|6525.3|6526.6|6523.6|0
1671165000000|2022-12-16 04:30:00|6526.7|6523.7|6527|6524|6528.3|6525.3|6526.7|6523.7|0
1671165300000|2022-12-16 04:35:00|6525.3|6522.3|6525.4|6522.4|6525.4|6522.4|6525.3|6522.3|0
1671165600000|2022-12-16 04:40:00|6527|6524|6527|6524|6527|6524|6527|6524|0
1671166200000|2022-12-16 04:50:00|6525.3|6522.3|6523|6520|6525.3|6522.3|6522.7|6519.7|0
1671166500000|2022-12-16 04:55:00|6521.3|6518.3|6520.9|6517.9|6521.3|6518.3|6519.2|6516.2|0
1671166800000|2022-12-16 05:00:00|6520.8|6517.8|6520.9|6517.9|6520.9|6517.9|6519.2|6516.2|0
1671167100000|2022-12-16 05:05:00|6521|6518|6522.6|6519.6|6524.3|6521.3|6520.9|6517.9|0
1671167400000|2022-12-16 05:10:00|6520.9|6517.9|6519.1|6516.1|6520.9|6517.9|6517.5|6514.5|0
1671167700000|2022-12-16 05:15:00|6519.2|6516.2|6520.9|6517.9|6522.5|6519.5|6519.2|6516.2|0
1671168000000|2022-12-16 05:20:00|6521|6518|6519.4|6516.4|6521.2|6518.2|6519.4|6516.4|0
1671168300000|2022-12-16 05:25:00|6519.5|6516.5|6522.8|6519.8|6524.5|6521.5|6519.5|6516.5|0
1671168600000|2022-12-16 05:30:00|6521.1|6518.1|6517.6|6514.6|6521.9|6518.9|6517.6|6514.6|0
1671168900000|2022-12-16 05:35:00|6519.3|6516.3|6520.9|6517.9|6520.9|6517.9|6517.6|6514.6|0
1671169200000|2022-12-16 05:40:00|6521|6518|6524.3|6521.3|6524.3|6521.3|6520.9|6517.9|0
1671169500000|2022-12-16 05:45:00|6525.1|6522.1|6524.3|6521.3|6526|6523|6524.3|6521.3|0
1671169800000|2022-12-16 05:50:00|6526|6523|6526|6523|6526|6523|6526|6523|0
1671170100000|2022-12-16 05:55:00|6526.1|6523.1|6529.5|6526.5|6529.5|6526.5|6526|6523|0
1671170400000|2022-12-16 06:00:00|6527.8|6524.8|6527.7|6524.7|6529.5|6526.5|6526.1|6523.1|0
1671170700000|2022-12-16 06:05:00|6526.9|6523.9|6521.1|6518.1|6527.8|6524.8|6521.1|6518.1|0
1671171000000|2022-12-16 06:10:00|6522.8|6519.8|6522.7|6519.7|6522.8|6519.8|6521|6518|0
1671171300000|2022-12-16 06:15:00|6521.1|6518.1|6522.8|6519.8|6522.8|6519.8|6519.4|6516.4|0
1671171600000|2022-12-16 06:20:00|6522.9|6519.9|6524.5|6521.5|6525.4|6522.4|6522.8|6519.8|0
1671171900000|2022-12-16 06:25:00|6524.4|6521.4|6522.8|6519.8|6524.5|6521.5|6522.8|6519.8|0
1671172200000|2022-12-16 06:30:00|6522.9|6519.9|6526.2|6523.2|6526.2|6523.2|6522.9|6519.9|0
1671172500000|2022-12-16 06:35:00|6527.8|6524.8|6529.5|6526.5|6529.5|6526.5|6527.8|6524.8|0
1671172800000|2022-12-16 06:40:00|6531.2|6528.2|6529.5|6526.5|6532|6529|6529.5|6526.5|0
1671173100000|2022-12-16 06:45:00|6531.1|6528.1|6532|6529|6532.9|6529.9|6531.1|6528.1|0
1671173400000|2022-12-16 06:50:00|6531.2|6528.2|6534.6|6531.6|6536.2|6533.2|6531.2|6528.2|0
1671173700000|2022-12-16 06:55:00|6536.2|6533.2|6537.3|6534.3|6539.9|6536.9|6534.5|6531.5|0
1671174000000|2022-12-16 07:00:00|6537.2|6534.2|6536.4|6534.4|6543.4|6541.4|6535.6|6532.1|254
1671174300000|2022-12-16 07:05:00|6536.1|6534.1|6537.4|6535.4|6538.4|6536.4|6533.9|6531.9|992
1671174600000|2022-12-16 07:10:00|6537.6|6535.6|6543.1|6541.1|6545.6|6543.6|6537.6|6535.6|296
1671174900000|2022-12-16 07:15:00|6543.9|6541.9|6536.4|6534.4|6543.9|6541.9|6535.6|6533.6|203
1671175200000|2022-12-16 07:20:00|6536.6|6534.6|6531.9|6529.9|6537.4|6535.4|6530.6|6528.6|131
1671175500000|2022-12-16 07:25:00|6531.6|6529.6|6528.6|6526.6|6532.1|6530.1|6527.6|6525.6|432
1671175800000|2022-12-16 07:30:00|6528.9|6526.9|6524.6|6522.6|6531.6|6529.6|6523.9|6521.9|193
1671176100000|2022-12-16 07:35:00|6525.1|6523.1|6530.6|6528.6|6532.4|6530.4|6524.1|6522.1|203
1671176400000|2022-12-16 07:40:00|6530.9|6528.9|6528.1|6526.1|6533.1|6531.1|6527.4|6525.4|78
1671176700000|2022-12-16 07:45:00|6528.4|6526.4|6527.1|6525.1|6529.1|6527.1|6523.9|6521.9|191
1671177000000|2022-12-16 07:50:00|6527.4|6525.4|6522.1|6520.1|6527.4|6525.4|6520.4|6518.4|335
1671177300000|2022-12-16 07:55:00|6522.4|6520.4|6509.1|6507.1|6522.4|6520.4|6507.1|6505.1|784
1671177600000|2022-12-16 08:00:00|6508.6|6507.6|6512.1|6511.1|6518.1|6517.1|6505.1|6504.1|2210
1671177900000|2022-12-16 08:05:00|6511.4|6510.4|6504.9|6503.9|6515.9|6514.9|6501.6|6500.6|1783
1671178200000|2022-12-16 08:10:00|6505.1|6504.1|6499.4|6498.4|6509.4|6508.4|6498.4|6497.4|1587
1671178500000|2022-12-16 08:15:00|6499.1|6498.1|6485.9|6484.9|6500.9|6499.9|6485.1|6484.1|1689
1671178800000|2022-12-16 08:20:00|6486.1|6485.1|6485.6|6484.6|6490.4|6489.4|6480.1|6479.1|1287
1671179100000|2022-12-16 08:25:00|6485.4|6484.4|6479.6|6478.6|6487.4|6486.4|6478.6|6477.6|1148
1671179400000|2022-12-16 08:30:00|6478.6|6477.6|6478.6|6477.6|6485.1|6484.1|6475.6|6474.6|961
1671179700000|2022-12-16 08:35:00|6478.9|6477.9|6480.1|6479.1|6486.1|6485.1|6475.4|6474.4|984
1671180000000|2022-12-16 08:40:00|6480.2|6479.2|6479.7|6478.7|6483|6482|6475.7|6474.7|675
1671180300000|2022-12-16 08:45:00|6480|6479|6466.2|6465.2|6480.5|6479.5|6465.7|6464.7|675
1671180600000|2022-12-16 08:50:00|6466.7|6465.7|6460.7|6459.7|6467|6466|6456.5|6455.5|1140
1671180900000|2022-12-16 08:55:00|6461|6460|6462|6461|6467|6466|6460.2|6459.2|530
1671181200000|2022-12-16 09:00:00|6461.7|6460.7|6465.2|6464.2|6467.2|6466.2|6460.7|6459.7|302
1671181500000|2022-12-16 09:05:00|6465|6464|6468.7|6467.7|6471|6470|6462|6461|708
1671181800000|2022-12-16 09:10:00|6469|6468|6462.2|6461.2|6469.2|6468.2|6458.7|6457.7|737
1671182100000|2022-12-16 09:15:00|6462|6461|6468.5|6467.5|6468.7|6467.7|6461|6460|383
1671182400000|2022-12-16 09:20:00|6468.2|6467.2|6466.7|6465.7|6473.7|6472.7|6465.7|6464.7|728
1671182700000|2022-12-16 09:25:00|6467|6466|6471.2|6470.2|6472.5|6471.5|6463|6462|490
1671183000000|2022-12-16 09:30:00|6471|6470|6473.2|6472.2|6479.2|6478.2|6470.7|6469.7|609
1671183300000|2022-12-16 09:35:00|6473.5|6472.5|6469.7|6468.7|6474.5|6473.5|6468.7|6467.7|344
1671183600000|2022-12-16 09:40:00|6470|6469|6464.5|6463.5|6471.5|6470.5|6462.2|6461.2|408
1671183900000|2022-12-16 09:45:00|6464.2|6463.2|6473.7|6472.7|6475|6474|6463.5|6462.5|433
1671184200000|2022-12-16 09:50:00|6473.5|6472.5|6473|6472|6476.5|6475.5|6471|6470|240
1671184500000|2022-12-16 09:55:00|6473.2|6472.2|6470|6469|6473.2|6472.2|6466|6465|303
1671184800000|2022-12-16 10:00:00|6469.7|6468.7|6469.2|6468.2|6470.7|6469.7|6462.5|6461.5|578
1671185100000|2022-12-16 10:05:00|6469.5|6468.5|6464|6463|6470.5|6469.5|6461.5|6460.5|627
1671185400000|2022-12-16 10:10:00|6464.2|6463.2|6457.2|6456.2|6473.2|6472.2|6456|6455|874
1671185700000|2022-12-16 10:15:00|6457.5|6456.5|6452.2|6451.2|6462|6461|6451.2|6450.2|620
1671186000000|2022-12-16 10:20:00|6452.5|6451.5|6451.7|6450.7|6455.5|6454.5|6447|6446|579
1671186300000|2022-12-16 10:25:00|6452|6451|6448.2|6447.2|6454.5|6453.5|6447.2|6446.2|372
1671186600000|2022-12-16 10:30:00|6448|6447|6450.7|6449.7|6451.5|6450.5|6446|6445|418
1671186900000|2022-12-16 10:35:00|6451|6450|6457.7|6456.7|6458|6457|6450|6449|347
1671187200000|2022-12-16 10:40:00|6457.5|6456.5|6450.2|6449.2|6458|6457|6449.7|6448.7|384
1671187500000|2022-12-16 10:45:00|6450|6449|6438.5|6437.5|6451|6450|6438|6437|840
1671187800000|2022-12-16 10:50:00|6438.2|6437.2|6426.5|6425.5|6438.7|6437.7|6425.7|6424.7|1279
1671188100000|2022-12-16 10:55:00|6426.2|6425.2|6428.7|6427.7|6430.2|6429.2|6423.7|6422.7|1819
1671188400000|2022-12-16 11:00:00|6429.2|6428.2|6420|6419|6430.2|6429.2|6419.2|6418.2|1200
1671188700000|2022-12-16 11:05:00|6420.2|6419.2|6425.7|6424.7|6428|6427|6419|6418|379
1671189000000|2022-12-16 11:10:00|6426|6425|6432.7|6431.7|6435|6434|6425.7|6424.7|589
1671189300000|2022-12-16 11:15:00|6432.5|6431.5|6440.2|6439.2|6440.2|6439.2|6431.7|6430.7|343
1671189600000|2022-12-16 11:20:00|6440.5|6439.5|6432.5|6431.5|6442.5|6441.5|6432.2|6431.2|434
1671189900000|2022-12-16 11:25:00|6432.2|6431.2|6439.5|6438.5|6440.7|6439.7|6432.2|6431.2|252
1671190200000|2022-12-16 11:30:00|6439.2|6438.2|6441.5|6440.5|6443|6442|6439|6438|273
1671190500000|2022-12-16 11:35:00|6441.2|6440.2|6443.7|6442.7|6445|6444|6437|6436|230
1671190800000|2022-12-16 11:40:00|6444|6443|6441|6440|6445.5|6444.5|6439.7|6438.7|356
1671191100000|2022-12-16 11:45:00|6440.7|6439.7|6439.2|6438.2|6441|6440|6437.7|6436.7|254
1671191400000|2022-12-16 11:50:00|6439.5|6438.5|6440.5|6439.5|6443.5|6442.5|6436.5|6435.5|298
1671191700000|2022-12-16 11:55:00|6440.7|6439.7|6437.7|6436.7|6442.5|6441.5|6436.7|6435.7|91
1671192000000|2022-12-16 12:00:00|6438.2|6437.2|6454.2|6453.2|6455.7|6454.7|6438.2|6437.2|903
1671192300000|2022-12-16 12:05:00|6454|6453|6448.7|6447.7|6458.7|6457.7|6448.5|6447.5|484
1671192600000|2022-12-16 12:10:00|6449|6448|6446.5|6445.5|6450.7|6449.7|6444.7|6443.7|460
1671192900000|2022-12-16 12:15:00|6446.7|6445.7|6455.2|6454.2|6456|6455|6446.7|6445.7|222
1671193200000|2022-12-16 12:20:00|6455.5|6454.5|6444.5|6443.5|6457|6456|6444.5|6443.5|320
1671193500000|2022-12-16 12:25:00|6444.2|6443.2|6440|6439|6446.2|6445.2|6438.5|6437.5|456
1671193800000|2022-12-16 12:30:00|6440.2|6439.2|6448|6447|6448.2|6447.2|6438|6437|536
1671194100000|2022-12-16 12:35:00|6448.2|6447.2|6449.7|6448.7|6452.2|6451.2|6447.5|6446.5|445
1671194400000|2022-12-16 12:40:00|6449.5|6448.5|6455|6454|6455.3|6454.3|6449.5|6448.5|300
1671194700000|2022-12-16 12:45:00|6454.8|6453.8|6449.8|6448.8|6456.3|6455.3|6449.3|6448.3|342
1671195000000|2022-12-16 12:50:00|6450|6449|6449.3|6448.3|6451.8|6450.8|6446.3|6445.3|320
1671195300000|2022-12-16 12:55:00|6449.5|6448.5|6454.8|6453.8|6455.3|6454.3|6448.3|6447.3|425
1671195600000|2022-12-16 13:00:00|6454.5|6453.5|6453.5|6452.5|6456|6455|6447|6446|377
1671195900000|2022-12-16 13:05:00|6453.8|6452.8|6445.5|6444.5|6455|6454|6445|6444|347
1671196200000|2022-12-16 13:10:00|6445.8|6444.8|6444|6443|6448|6447|6442.5|6441.5|361
1671196500000|2022-12-16 13:15:00|6444.3|6443.3|6439.8|6438.8|6446.8|6445.8|6439.8|6438.8|395
1671196800000|2022-12-16 13:20:00|6439.5|6438.5|6435.8|6434.8|6442.5|6441.5|6435.8|6434.8|444
1671197100000|2022-12-16 13:25:00|6435.3|6434.3|6437|6436|6441.5|6440.5|6433.8|6432.8|568
1671197400000|2022-12-16 13:30:00|6436.8|6435.8|6434.5|6433.5|6437.8|6436.8|6432.3|6431.3|376
1671197700000|2022-12-16 13:35:00|6434.8|6433.8|6428|6427|6434.8|6433.8|6427.3|6426.3|494
1671198000000|2022-12-16 13:40:00|6427.8|6426.8|6432.8|6431.8|6432.8|6431.8|6426.3|6425.3|278
1671198300000|2022-12-16 13:45:00|6432.5|6431.5|6433.8|6432.8|6438.5|6437.5|6428.8|6427.8|887
1671198600000|2022-12-16 13:50:00|6433.5|6432.5|6435.8|6434.8|6441.5|6440.5|6433.3|6432.3|656
1671198900000|2022-12-16 13:55:00|6435.5|6434.5|6439.3|6438.3|6441.3|6440.3|6435.3|6434.3|411
1671199200000|2022-12-16 14:00:00|6439|6438|6436.5|6435.5|6442.8|6441.8|6434.8|6433.8|327
1671199500000|2022-12-16 14:05:00|6436.8|6435.8|6433.5|6432.5|6440.5|6439.5|6433.5|6432.5|383
1671199800000|2022-12-16 14:10:00|6433.8|6432.8|6431.8|6430.8|6435.8|6434.8|6431.3|6430.3|314
1671200100000|2022-12-16 14:15:00|6432.8|6431.8|6438.5|6437.5|6438.5|6437.5|6430.3|6429.3|443
1671200400000|2022-12-16 14:20:00|6438.3|6437.3|6437.8|6436.8|6440.8|6439.8|6436.5|6435.5|362
1671200700000|2022-12-16 14:25:00|6437.5|6436.5|6452|6451|6452.3|6451.3|6435|6434|836
1671201000000|2022-12-16 14:30:00|6452.5|6451.5|6455.3|6454.3|6458.5|6457.5|6449.5|6448.5|922
1671201300000|2022-12-16 14:35:00|6455.5|6454.5|6452.3|6451.3|6462.8|6461.8|6451.5|6450.5|703
1671201600000|2022-12-16 14:40:00|6452|6451|6455.8|6454.8|6457.8|6456.8|6448|6447|999
1671201900000|2022-12-16 14:45:00|6456|6455|6456.5|6455.5|6461.8|6460.8|6451.5|6450.5|1182
1671202200000|2022-12-16 14:50:00|6456.8|6455.8|6453.8|6452.8|6457.8|6456.8|6451.5|6450.5|1353
1671202500000|2022-12-16 14:55:00|6453.5|6452.5|6453.8|6452.8|6459.3|6458.3|6452.5|6451.5|1207
1671202800000|2022-12-16 15:00:00|6453.3|6452.3|6444.5|6443.5|6454|6453|6442|6441|932
1671203100000|2022-12-16 15:05:00|6444.3|6443.3|6436.5|6435.5|6446.8|6445.8|6435.8|6434.8|840
1671203400000|2022-12-16 15:10:00|6436.8|6435.8|6432|6431|6439.8|6438.8|6431|6430|582
1671203700000|2022-12-16 15:15:00|6431.8|6430.8|6432.3|6431.3|6435.8|6434.8|6429.3|6428.3|488
1671204000000|2022-12-16 15:20:00|6432|6431|6429.8|6428.8|6435.8|6434.8|6429.3|6428.3|564
1671204300000|2022-12-16 15:25:00|6430|6429|6424.3|6423.3|6433|6432|6424|6423|829
1671204600000|2022-12-16 15:30:00|6424.5|6423.5|6425|6424|6429.8|6428.8|6422.8|6421.8|576
1671204900000|2022-12-16 15:35:00|6425.3|6424.3|6433|6432|6436.8|6435.8|6423.8|6422.8|643
1671205200000|2022-12-16 15:40:00|6433.3|6432.3|6444|6443|6448.3|6447.3|6430.3|6429.3|725
1671205500000|2022-12-16 15:45:00|6443.8|6442.8|6441.8|6440.8|6447.3|6446.3|6441.5|6440.5|620
1671205800000|2022-12-16 15:50:00|6442|6441|6446.3|6445.3|6446.5|6445.5|6440.8|6439.8|466
1671206100000|2022-12-16 15:55:00|6446.5|6445.5|6451|6450|6451.3|6450.3|6445.3|6444.3|527
1671206400000|2022-12-16 16:00:00|6451.3|6450.3|6448.3|6447.3|6452|6451|6446.3|6445.3|588
1671206700000|2022-12-16 16:05:00|6448.5|6447.5|6451.3|6450.3|6454.8|6453.8|6447.3|6446.3|517
1671207000000|2022-12-16 16:10:00|6451|6450|6462.8|6461.8|6463.3|6462.3|6445.8|6444.8|678
1671207300000|2022-12-16 16:15:00|6462.5|6461.5|6460.8|6459.8|6464.5|6463.5|6459.8|6458.8|806
1671207600000|2022-12-16 16:20:00|6460.3|6459.3|6455|6454|6462.5|6461.5|6454.3|6453.3|1017
1671207900000|2022-12-16 16:25:00|6454.8|6453.8|6453.3|6452.3|6461|6460|6451.8|6450.8|1371
1671208200000|2022-12-16 16:30:00|6453.5|6451.5|6454.3|6452.3|6463.8|6461.8|6451.8|6449.8|3645
1671208500000|2022-12-16 16:35:00|6454|6452|6452.8|6450.8|6455.3|6453.3|6449.3|6447.3|1598
1671208800000|2022-12-16 16:40:00|6452.5|6450.5|6443.5|6441.5|6455.5|6453.5|6443|6441|1113
1671209100000|2022-12-16 16:45:00|6443.8|6441.8|6438.3|6436.3|6446|6444|6436.8|6434.8|486
1671209400000|2022-12-16 16:50:00|6438|6436|6440.8|6438.8|6442|6440|6437.8|6435.8|154
1671209700000|2022-12-16 16:55:00|6440.5|6438.5|6434.8|6432.8|6440.8|6438.8|6432.5|6430.5|232
1671210000000|2022-12-16 17:00:00|6435|6433|6442|6440|6443.3|6441.3|6434.8|6432.8|292
1671210300000|2022-12-16 17:05:00|6441.8|6439.8|6439.3|6437.3|6443|6441|6438.8|6436.8|113
1671210600000|2022-12-16 17:10:00|6439.5|6437.5|6438.3|6436.3|6442.8|6440.8|6437.3|6435.3|191
1671210900000|2022-12-16 17:15:00|6438.5|6436.5|6442|6440|6442.5|6440.5|6435.3|6433.3|103
1671211200000|2022-12-16 17:20:00|6441.8|6439.8|6440.3|6438.3|6443.8|6441.8|6436.3|6434.3|126
1671211500000|2022-12-16 17:25:00|6440|6438|6442.5|6440.5|6442.8|6440.8|6437.5|6435.5|95
1671211800000|2022-12-16 17:30:00|6442.8|6440.8|6444.3|6442.3|6445|6443|6441.3|6439.3|88
1671212100000|2022-12-16 17:35:00|6444|6442|6448.5|6446.5|6452.3|6450.3|6443.8|6441.8|165
1671212400000|2022-12-16 17:40:00|6448.8|6446.8|6441|6439|6448.8|6446.8|6441|6439|120
1671212700000|2022-12-16 17:45:00|6441.3|6439.3|6443.8|6441.8|6444.8|6442.8|6440.3|6438.3|37
1671213000000|2022-12-16 17:50:00|6443.5|6441.5|6440|6438|6443.8|6441.8|6439.8|6437.8|123
1671213300000|2022-12-16 17:55:00|6439.8|6437.8|6438.3|6436.3|6441.5|6439.5|6437.8|6435.8|68
1671213600000|2022-12-16 18:00:00|6438.5|6436.5|6441.5|6439.5|6442.5|6440.5|6438|6436|124
1671213900000|2022-12-16 18:05:00|6441.8|6439.8|6443.5|6441.5|6444.5|6442.5|6439.5|6437.5|74
1671214200000|2022-12-16 18:10:00|6443.3|6441.3|6444|6442|6447.3|6445.3|6442.5|6440.5|90
1671214500000|2022-12-16 18:15:00|6443.8|6441.8|6441.8|6439.8|6446.5|6444.5|6441.8|6439.8|32
1671214800000|2022-12-16 18:20:00|6441.5|6439.5|6441|6439|6442.5|6440.5|6439.5|6437.5|146
1671215100000|2022-12-16 18:25:00|6440.8|6438.8|6437.5|6435.5|6441.8|6439.8|6437.5|6435.5|23
1671215400000|2022-12-16 18:30:00|6437.8|6435.8|6445.5|6443.5|6446.5|6444.5|6437.3|6435.3|56
1671215700000|2022-12-16 18:35:00|6445.3|6443.3|6444.8|6442.8|6448.3|6446.3|6444.5|6442.5|9
1671216000000|2022-12-16 18:40:00|6445|6443|6446|6444|6447.5|6445.5|6444.3|6442.3|28
1671216300000|2022-12-16 18:45:00|6446.3|6444.3|6449.5|6447.5|6450.3|6448.3|6445.5|6443.5|53
1671216600000|2022-12-16 18:50:00|6449.3|6447.3|6446|6444|6449.5|6447.5|6445|6443|37
1671216900000|2022-12-16 18:55:00|6446.3|6444.3|6447|6445|6448|6446|6444.5|6442.5|29
1671217200000|2022-12-16 19:00:00|6446.8|6444.8|6448.3|6446.3|6450.5|6448.5|6445.5|6443.5|29
1671217500000|2022-12-16 19:05:00|6448.5|6446.5|6450.5|6448.5|6451.8|6449.8|6447.5|6445.5|22
1671217800000|2022-12-16 19:10:00|6450.8|6448.8|6455.8|6453.8|6456.3|6454.3|6450|6448|37
1671218100000|2022-12-16 19:15:00|6455.5|6453.5|6454.5|6452.5|6458.5|6456.5|6454|6452|129
1671218400000|2022-12-16 19:20:00|6454.8|6452.8|6452.3|6450.3|6455|6453|6450.3|6448.3|26
1671218700000|2022-12-16 19:25:00|6452|6450|6450.5|6448.5|6452.5|6450.5|6450.3|6448.3|10
1671219000000|2022-12-16 19:30:00|6450.8|6448.8|6447.8|6445.8|6451.3|6449.3|6447|6445|69
1671219300000|2022-12-16 19:35:00|6447.5|6445.5|6449.5|6447.5|6452|6450|6447.5|6445.5|25
1671219600000|2022-12-16 19:40:00|6449.3|6447.3|6450.5|6448.5|6452|6450|6448.8|6446.8|37
1671219900000|2022-12-16 19:45:00|6450.8|6448.8|6452.8|6450.8|6453|6451|6449|6447|33
1671220200000|2022-12-16 19:50:00|6453|6451|6460.5|6458.5|6460.5|6458.5|6453|6451|45
1671220500000|2022-12-16 19:55:00|6460.8|6458.8|6463.8|6461.8|6468|6466|6459.8|6457.8|86
1671220800000|2022-12-16 20:00:00|6463.5|6461.5|6461.5|6459.5|6468|6466|6461|6459|105
1671221100000|2022-12-16 20:05:00|6461.3|6459.3|6455|6453|6461.5|6459.5|6454.8|6452.8|80
1671221400000|2022-12-16 20:10:00|6455.3|6453.3|6466|6464|6466|6464|6454.3|6452.3|40
1671221700000|2022-12-16 20:15:00|6465.8|6463.8|6466.5|6464.5|6471.5|6469.5|6465.5|6463.5|90
1671222000000|2022-12-16 20:20:00|6466.8|6464.8|6469.5|6467.5|6471.8|6469.8|6466.5|6464.5|84
1671222300000|2022-12-16 20:25:00|6470|6468|6470.5|6468.5|6472.5|6470.5|6467|6465|77
1671222600000|2022-12-16 20:30:00|6470.3|6468.3|6474|6472|6476.8|6474.8|6470.3|6468.3|140
1671222900000|2022-12-16 20:35:00|6474.3|6472.3|6475.5|6473.5|6477|6475|6471|6469|118
1671223200000|2022-12-16 20:40:00|6475.3|6473.3|6474.5|6472.5|6480|6478|6474.3|6472.3|195
1671223500000|2022-12-16 20:45:00|6474.3|6472.3|6471.3|6469.3|6476.8|6474.8|6471|6469|147
1671223800000|2022-12-16 20:50:00|6471.5|6469.5|6472|6470|6473.5|6471.5|6465.5|6463.5|150
1671224100000|2022-12-16 20:55:00|6472.3|6470.3|6473.3|6471.3|6477.3|6475.3|6471.3|6469.3|163
1671224400000|2022-12-16 21:00:00|6474.2|6470.2|6466.8|6462.8|6474.9|6470.9|6460|6456|0
1671224700000|2022-12-16 21:05:00|6467|6463|6472.1|6468.1|6473.9|6469.9|6466.5|6462.5|0
1671225000000|2022-12-16 21:10:00|6472.6|6468.6|6466.3|6462.3|6473.1|6469.1|6465.5|6461.5|0
1671225300000|2022-12-16 21:15:00|6466|6462|6465.7|6461.7|6469.2|6465.2|6464.6|6460.6|0
1671225600000|2022-12-16 21:20:00|6465.5|6461.5|6463.5|6459.5|6466.4|6462.4|6462.1|6458.1|0
1671225900000|2022-12-16 21:25:00|6463.7|6459.7|6466.8|6462.8|6469.8|6465.8|6461.8|6457.8|0
1671226200000|2022-12-16 21:30:00|6466.6|6462.6|6462.4|6458.4|6466.6|6462.6|6462.4|6458.4|0
1671226500000|2022-12-16 21:35:00|6462.7|6458.7|6463.3|6459.3|6466.2|6462.2|6462.7|6458.7|0
1671226800000|2022-12-16 21:40:00|6463.6|6459.6|6462.7|6458.7|6465.4|6461.4|6462.5|6458.5|0
1671227100000|2022-12-16 21:45:00|6463|6459|6462.2|6458.2|6464.1|6460.1|6461.3|6457.3|0
1671227400000|2022-12-16 21:50:00|6462.3|6458.3|6463.9|6459.9|6464.6|6460.6|6461|6457|0
1671227700000|2022-12-16 21:55:00|6464.1|6460.1|6464.4|6460.4|6465.9|6461.9|6463|6459|0
1671404400000|2022-12-18 23:00:00|6473.1|6469.1|6471.7|6467.7|6473.9|6469.9|6469.8|6465.8|0
1671404700000|2022-12-18 23:05:00|6471.9|6467.9|6479|6475|6479.5|6475.5|6471.9|6467.9|0
1671405000000|2022-12-18 23:10:00|6479.2|6475.2|6480.7|6476.7|6481.9|6477.9|6478.9|6474.9|0
1671405300000|2022-12-18 23:15:00|6481|6477|6481.7|6477.7|6482|6478|6478.1|6474.1|0
1671405600000|2022-12-18 23:20:00|6482|6478|6483.2|6479.2|6483.7|6479.7|6482|6478|0
1671405900000|2022-12-18 23:25:00|6483|6479|6481.8|6477.8|6484.7|6480.7|6481.8|6477.8|0
1671406200000|2022-12-18 23:30:00|6481.7|6477.7|6480.1|6476.1|6481.8|6477.8|6479|6475|0
1671406500000|2022-12-18 23:35:00|6480.3|6476.3|6480.8|6476.8|6481.5|6477.5|6480|6476|0
1671406800000|2022-12-18 23:40:00|6481|6477|6480.1|6476.1|6481|6477|6479.2|6475.2|0
1671407100000|2022-12-18 23:45:00|6480|6476|6477.5|6473.5|6480|6476|6476.8|6472.8|0
1671407400000|2022-12-18 23:50:00|6477.4|6473.4|6477.8|6473.8|6478.1|6474.1|6477.1|6473.1|0
1671407700000|2022-12-18 23:55:00|6478.1|6474.1|6475.8|6471.8|6478.5|6474.5|6475.8|6471.8|0
1671408000000|2022-12-19 00:00:00|6476.1|6472.1|6480.2|6476.2|6481|6477|6476.1|6472.1|0
1671408300000|2022-12-19 00:05:00|6480|6476|6479.1|6475.1|6481.3|6477.3|6478.8|6474.8|0
1671408600000|2022-12-19 00:10:00|6479.2|6475.2|6479|6475|6481.2|6477.2|6478.1|6474.1|0
1671408900000|2022-12-19 00:15:00|6478.9|6474.9|6474.7|6471.7|6480|6476.5|6471.3|6468.3|0
1671409200000|2022-12-19 00:20:00|6475.5|6472.5|6473|6470|6476.3|6473.3|6469.6|6466.6|0
1671409500000|2022-12-19 00:25:00|6473.8|6470.8|6476.4|6473.4|6479.7|6476.7|6473.8|6470.8|0
1671409800000|2022-12-19 00:30:00|6475.6|6472.6|6473|6470|6476.4|6473.4|6473|6470|0
1671410100000|2022-12-19 00:35:00|6473.1|6470.1|6478|6475|6479.7|6476.7|6473.1|6470.1|0
1671410400000|2022-12-19 00:40:00|6476.4|6473.4|6478.1|6475.1|6478.1|6475.1|6476.3|6473.3|0
1671410700000|2022-12-19 00:45:00|6478|6475|6469.7|6466.7|6478|6475|6468.9|6465.9|0
1671411000000|2022-12-19 00:50:00|6469.6|6466.6|6471.3|6468.3|6471.3|6468.3|6469.6|6466.6|0
1671411300000|2022-12-19 00:55:00|6473|6470|6472.9|6469.9|6473|6470|6472.1|6469.1|0
1671411600000|2022-12-19 01:00:00|6473|6470|6479.6|6476.6|6482.9|6479.9|6471.3|6468.3|0
1671411900000|2022-12-19 01:05:00|6477.9|6474.9|6477.9|6474.9|6478|6475|6476.3|6473.3|0
1671412200000|2022-12-19 01:10:00|6478|6475|6482.9|6479.9|6483|6480|6477.9|6474.9|0
1671412500000|2022-12-19 01:15:00|6484.6|6481.6|6484.6|6481.6|6486.2|6483.2|6482.9|6479.9|0
1671412800000|2022-12-19 01:20:00|6484.5|6481.5|6486.3|6483.3|6486.3|6483.3|6482.9|6479.9|0
1671413100000|2022-12-19 01:25:00|6488|6485|6487.8|6484.8|6489.5|6486.5|6486.2|6483.2|0
1671413400000|2022-12-19 01:30:00|6487.9|6484.9|6489.5|6486.5|6491.2|6488.2|6487.9|6484.9|0
1671413700000|2022-12-19 01:35:00|6489.6|6486.6|6486.2|6483.2|6489.6|6486.6|6486.2|6483.2|0
1671414000000|2022-12-19 01:40:00|6484.6|6481.6|6482.9|6479.9|6487.9|6484.9|6481.3|6478.3|0
1671414300000|2022-12-19 01:45:00|6483|6480|6482.9|6479.9|6484.6|6481.6|6482.9|6479.9|0
1671414600000|2022-12-19 01:50:00|6481.3|6478.3|6479.5|6476.5|6482.9|6479.9|6479.5|6476.5|0
1671414900000|2022-12-19 01:55:00|6479.6|6476.6|6481.2|6478.2|6482.9|6479.9|6479.5|6476.5|0
1671415200000|2022-12-19 02:00:00|6482.9|6479.9|6481.2|6478.2|6482.9|6479.9|6481.2|6478.2|0
1671415500000|2022-12-19 02:05:00|6482.9|6479.9|6482.9|6479.9|6484.5|6481.5|6482.9|6479.9|0
1671415800000|2022-12-19 02:10:00|6482.8|6479.8|6481.2|6478.2|6482.9|6479.9|6481.2|6478.2|0
1671416100000|2022-12-19 02:15:00|6481.1|6478.1|6479.5|6476.5|6481.2|6478.2|6477.8|6474.8|0
1671416400000|2022-12-19 02:20:00|6479.4|6476.4|6477.8|6474.8|6479.5|6476.5|6477.8|6474.8|0
1671416700000|2022-12-19 02:25:00|6479.5|6476.5|6479.5|6476.5|6479.5|6476.5|6477.8|6474.8|0
1671417000000|2022-12-19 02:30:00|6477.8|6474.8|6477.8|6474.8|6477.8|6474.8|6477.8|6474.8|0
1671417300000|2022-12-19 02:35:00|6476.1|6473.1|6476.1|6473.1|6476.1|6473.1|6474.5|6471.5|0
1671417600000|2022-12-19 02:40:00|6474.5|6471.5|6477.8|6474.8|6477.8|6474.8|6474.5|6471.5|0
1671417900000|2022-12-19 02:45:00|6477.7|6474.7|6479.3|6476.3|6479.4|6476.4|6477.6|6474.6|0
1671418200000|2022-12-19 02:50:00|6480.9|6477.9|6482.6|6479.6|6482.6|6479.6|6480.9|6477.9|0
1671418500000|2022-12-19 02:55:00|6482.7|6479.7|6484.3|6481.3|6484.3|6481.3|6482.6|6479.6|0
1671418800000|2022-12-19 03:00:00|6482.6|6479.6|6484.3|6481.3|6484.3|6481.3|6482.6|6479.6|0
1671419100000|2022-12-19 03:05:00|6484.4|6481.4|6486|6483|6487.7|6484.7|6484.4|6481.4|0
1671419400000|2022-12-19 03:10:00|6487.6|6484.6|6484.4|6481.4|6487.6|6484.6|6484.4|6481.4|0
1671419700000|2022-12-19 03:15:00|6484.3|6481.3|6481|6478|6484.4|6481.4|6481|6478|0
1671420000000|2022-12-19 03:20:00|6481.9|6478.9|6481|6478|6482.7|6479.7|6481|6478|0
1671420300000|2022-12-19 03:25:00|6482.7|6479.7|6482.7|6479.7|6482.7|6479.7|6482.7|6479.7|0
1671420600000|2022-12-19 03:30:00|6481.1|6478.1|6481|6478|6481.1|6478.1|6481|6478|0
1671420900000|2022-12-19 03:35:00|6479.3|6476.3|6481|6478|6481|6478|6479.3|6476.3|0
1671421200000|2022-12-19 03:40:00|6480.1|6477.1|6481|6478|6481|6478|6480.1|6477.1|0
1671421800000|2022-12-19 03:50:00|6482.6|6479.6|6481|6478|6482.7|6479.7|6481|6478|0
1671422100000|2022-12-19 03:55:00|6482.7|6479.7|6481|6478|6482.7|6479.7|6481|6478|0
1671422400000|2022-12-19 04:00:00|6481.1|6478.1|6482.7|6479.7|6482.7|6479.7|6481|6478|0
1671422700000|2022-12-19 04:05:00|6481|6478|6481|6478|6481|6478|6481|6478|0
1671423000000|2022-12-19 04:10:00|6482.7|6479.7|6482.6|6479.6|6482.7|6479.7|6482.6|6479.6|0
1671423300000|2022-12-19 04:15:00|6482.7|6479.7|6484.4|6481.4|6484.4|6481.4|6482.6|6479.6|0
1671423600000|2022-12-19 04:20:00|6482.7|6479.7|6482.7|6479.7|6482.7|6479.7|6482.7|6479.7|0
1671423900000|2022-12-19 04:25:00|6484.4|6481.4|6481.1|6478.1|6484.4|6481.4|6481.1|6478.1|0
1671424500000|2022-12-19 04:35:00|6481|6478|6481|6478|6481|6478|6481|6478|0
1671424800000|2022-12-19 04:40:00|6482.7|6479.7|6481|6478|6482.7|6479.7|6481|6478|0
1671425100000|2022-12-19 04:45:00|6482.6|6479.6|6482.6|6479.6|6482.6|6479.6|6482.6|6479.6|0
1671425400000|2022-12-19 04:50:00|6482.7|6479.7|6482.6|6479.6|6484.3|6481.3|6482.6|6479.6|0
1671425700000|2022-12-19 04:55:00|6481.8|6478.8|6480.9|6477.9|6481.8|6478.8|6480.9|6477.9|0
1671426000000|2022-12-19 05:00:00|6479.3|6476.3|6477.6|6474.6|6479.3|6476.3|6477.6|6474.6|0
1671426600000|2022-12-19 05:10:00|6476.7|6473.7|6472.6|6469.6|6476.7|6473.7|6472.5|6469.5|0
1671426900000|2022-12-19 05:15:00|6474.3|6471.3|6472.6|6469.6|6474.3|6471.3|6472.6|6469.6|0
1671427200000|2022-12-19 05:20:00|6472.5|6469.5|6472.5|6469.5|6474.2|6471.2|6472.5|6469.5|0
1671427500000|2022-12-19 05:25:00|6472.6|6469.6|6472.6|6469.6|6472.6|6469.6|6472.5|6469.5|0
1671427800000|2022-12-19 05:30:00|6474.2|6471.2|6470.8|6467.8|6475.9|6472.9|6470.8|6467.8|0
1671428100000|2022-12-19 05:35:00|6470.7|6467.7|6467.4|6464.4|6470.8|6467.8|6467.3|6464.3|0
1671428400000|2022-12-19 05:40:00|6467.3|6464.3|6469|6466|6470.7|6467.7|6467.3|6464.3|0
1671428700000|2022-12-19 05:45:00|6470.7|6467.7|6472.4|6469.4|6474.1|6471.1|6470.6|6467.6|0
1671429000000|2022-12-19 05:50:00|6474|6471|6472.2|6469.2|6474|6471|6472.2|6469.2|0
1671429300000|2022-12-19 05:55:00|6472.3|6469.3|6473.1|6470.1|6474|6471|6472.2|6469.2|0
1671429600000|2022-12-19 06:00:00|6473.9|6470.9|6475.6|6472.6|6475.7|6472.7|6472.3|6469.3|0
1671429900000|2022-12-19 06:05:00|6475.7|6472.7|6475.6|6472.6|6475.7|6472.7|6474|6471|0
1671430200000|2022-12-19 06:10:00|6473.9|6470.9|6477.3|6474.3|6477.3|6474.3|6473.9|6470.9|0
1671430500000|2022-12-19 06:15:00|6476.5|6473.5|6479|6476|6480.6|6477.6|6475.6|6472.6|0
1671430800000|2022-12-19 06:20:00|6479.8|6476.8|6479|6476|6480.7|6477.7|6479|6476|0
1671431100000|2022-12-19 06:25:00|6480.6|6477.6|6480.6|6477.6|6480.7|6477.7|6479|6476|0
1671431400000|2022-12-19 06:30:00|6479|6476|6477.4|6474.4|6480.7|6477.7|6477.4|6474.4|0
1671431700000|2022-12-19 06:35:00|6478.2|6475.2|6479.1|6476.1|6479.1|6476.1|6478.2|6475.2|0
1671432000000|2022-12-19 06:40:00|6477.4|6474.4|6475.8|6472.8|6477.4|6474.4|6475.7|6472.7|0
1671432300000|2022-12-19 06:45:00|6477.4|6474.4|6477.5|6474.5|6479.2|6476.2|6475.8|6472.8|0
1671432600000|2022-12-19 06:50:00|6475.8|6472.8|6475.8|6472.8|6477.5|6474.5|6475.8|6472.8|0
1671432900000|2022-12-19 06:55:00|6477.5|6474.5|6480.6|6477.6|6480.6|6477.6|6475.8|6472.8|0
1671433200000|2022-12-19 07:00:00|6478.9|6475.9|6475|6473|6483.5|6481.5|6475|6473|442
1671433500000|2022-12-19 07:05:00|6474.5|6472.5|6474.5|6472.5|6478|6476|6472.8|6470.8|160
1671433800000|2022-12-19 07:10:00|6474.8|6472.8|6475.3|6473.3|6476.8|6474.8|6474.3|6472.3|93
1671434100000|2022-12-19 07:15:00|6475.5|6473.5|6472|6470|6476.8|6474.8|6471.3|6469.3|119
1671434400000|2022-12-19 07:20:00|6472.3|6470.3|6473.3|6471.3|6476|6474|6472.3|6470.3|142
1671434700000|2022-12-19 07:25:00|6472.8|6470.8|6475.3|6473.3|6476.8|6474.8|6471.3|6469.3|206
1671435000000|2022-12-19 07:30:00|6475.5|6473.5|6469.3|6467.3|6475.5|6473.5|6469.3|6467.3|89
1671435300000|2022-12-19 07:35:00|6469.5|6467.5|6469.5|6467.5|6472|6470|6469|6467|102
1671435600000|2022-12-19 07:40:00|6469.8|6467.8|6469|6467|6470.5|6468.5|6467.5|6465.5|120
1671435900000|2022-12-19 07:45:00|6468.8|6466.8|6466.8|6464.8|6469.3|6467.3|6465.3|6463.3|46
1671436200000|2022-12-19 07:50:00|6467|6465|6471.8|6469.8|6472.3|6470.3|6467|6465|57
1671436500000|2022-12-19 07:55:00|6471.5|6469.5|6472.3|6470.3|6478.3|6476.3|6471.5|6469.5|170
1671436800000|2022-12-19 08:00:00|6471.8|6470.8|6480|6479|6482.8|6481.8|6464.5|6463.5|2481
1671437100000|2022-12-19 08:05:00|6479.8|6478.8|6488.5|6487.5|6490|6489|6477.3|6476.3|876
1671437400000|2022-12-19 08:10:00|6488.8|6487.8|6501|6500|6501.3|6500.3|6488.8|6487.8|671
1671437700000|2022-12-19 08:15:00|6501.3|6500.3|6504|6503|6506.8|6505.8|6498.8|6497.8|986
1671438000000|2022-12-19 08:20:00|6503.8|6502.8|6500.5|6499.5|6511.3|6510.3|6499.5|6498.5|666
1671438300000|2022-12-19 08:25:00|6500.8|6499.8|6498|6497|6504.3|6503.3|6497.8|6496.8|572
1671438600000|2022-12-19 08:30:00|6497.8|6496.8|6487.8|6486.8|6498|6497|6487|6486|547
1671438900000|2022-12-19 08:35:00|6488.3|6487.3|6487.3|6486.3|6491.3|6490.3|6486.5|6485.5|341
1671439200000|2022-12-19 08:40:00|6488.1|6487.1|6496.8|6495.8|6498.6|6497.6|6488.1|6487.1|347
1671439500000|2022-12-19 08:45:00|6496.6|6495.6|6495.6|6494.6|6498.8|6497.8|6490.1|6489.1|252
1671439800000|2022-12-19 08:50:00|6495.3|6494.3|6493.6|6492.6|6496.3|6495.3|6491.8|6490.8|226
1671440100000|2022-12-19 08:55:00|6493.8|6492.8|6490.1|6489.1|6493.8|6492.8|6486.1|6485.1|289
1671440400000|2022-12-19 09:00:00|6489.8|6488.8|6490.3|6489.3|6497.1|6496.1|6488.3|6487.3|255
1671440700000|2022-12-19 09:05:00|6490.8|6489.8|6497.1|6496.1|6499.1|6498.1|6490.3|6489.3|278
1671441000000|2022-12-19 09:10:00|6497.3|6496.3|6494.3|6493.3|6499.1|6498.1|6493.3|6492.3|341
1671441300000|2022-12-19 09:15:00|6494.1|6493.1|6501.3|6500.3|6504.1|6503.1|6494.1|6493.1|264
1671441600000|2022-12-19 09:20:00|6501.1|6500.1|6504.8|6503.8|6505.8|6504.8|6501.1|6500.1|251
1671441900000|2022-12-19 09:25:00|6504.6|6503.6|6504.1|6503.1|6509.6|6508.6|6502.6|6501.6|263
1671442200000|2022-12-19 09:30:00|6504.3|6503.3|6499.3|6498.3|6505.1|6504.1|6497.6|6496.6|298
1671442500000|2022-12-19 09:35:00|6499.6|6498.6|6492.6|6491.6|6503.3|6502.3|6492.6|6491.6|309
1671442800000|2022-12-19 09:40:00|6493.1|6492.1|6482.6|6481.6|6493.1|6492.1|6478.6|6477.6|783
1671443100000|2022-12-19 09:45:00|6482.1|6481.1|6480.8|6479.8|6483.1|6482.1|6474.6|6473.6|312
1671443400000|2022-12-19 09:50:00|6481.1|6480.1|6485.6|6484.6|6488.3|6487.3|6480.1|6479.1|279
1671443700000|2022-12-19 09:55:00|6485.3|6484.3|6487.1|6486.1|6489.8|6488.8|6484.8|6483.8|287
1671444000000|2022-12-19 10:00:00|6487.8|6486.8|6488.6|6487.6|6491.6|6490.6|6486.6|6485.6|230
1671444300000|2022-12-19 10:05:00|6488.3|6487.3|6488.3|6487.3|6489.6|6488.6|6487.8|6486.8|127
1671444600000|2022-12-19 10:10:00|6488.6|6487.6|6495.6|6494.6|6496.6|6495.6|6488.1|6487.1|242
1671444900000|2022-12-19 10:15:00|6495.3|6494.3|6504.1|6503.1|6507.1|6506.1|6495.3|6494.3|506
1671445200000|2022-12-19 10:20:00|6504.3|6503.3|6505.6|6504.6|6507.8|6506.8|6503.6|6502.6|354
1671445500000|2022-12-19 10:25:00|6505.3|6504.3|6504.8|6503.8|6506.6|6505.6|6501.1|6500.1|256
1671445800000|2022-12-19 10:30:00|6505.1|6504.1|6509.6|6508.6|6509.6|6508.6|6505.1|6504.1|194
1671446100000|2022-12-19 10:35:00|6509.3|6508.3|6507.1|6506.1|6510.6|6509.6|6504.6|6503.6|213
1671446400000|2022-12-19 10:40:00|6506.8|6505.8|6504.1|6503.1|6508.3|6507.3|6504.1|6503.1|222
1671446700000|2022-12-19 10:45:00|6503.8|6502.8|6503.1|6502.1|6504.1|6503.1|6501.8|6500.8|237
1671447000000|2022-12-19 10:50:00|6503.3|6502.3|6502.1|6501.1|6504.8|6503.8|6500.1|6499.1|149
1671447300000|2022-12-19 10:55:00|6502.3|6501.3|6494.1|6493.1|6502.8|6501.8|6492.6|6491.6|244
1671447600000|2022-12-19 11:00:00|6494.6|6493.6|6493.6|6492.6|6496.3|6495.3|6492.1|6491.1|251
1671447900000|2022-12-19 11:05:00|6493.3|6492.3|6500.1|6499.1|6500.6|6499.6|6493.3|6492.3|242
1671448200000|2022-12-19 11:10:00|6499.8|6498.8|6499.6|6498.6|6502.1|6501.1|6499.6|6498.6|159
1671448500000|2022-12-19 11:15:00|6499.3|6498.3|6499.8|6498.8|6500.3|6499.3|6497.8|6496.8|152
1671448800000|2022-12-19 11:20:00|6500.1|6499.1|6501.8|6500.8|6502.1|6501.1|6499.1|6498.1|221
1671449100000|2022-12-19 11:25:00|6502.1|6501.1|6498.1|6497.1|6502.6|6501.6|6496.3|6495.3|157
1671449400000|2022-12-19 11:30:00|6497.8|6496.8|6488.6|6487.6|6497.8|6496.8|6487.6|6486.6|280
1671449700000|2022-12-19 11:35:00|6488.8|6487.8|6485.3|6484.3|6490.6|6489.6|6483.3|6482.3|191
1671450000000|2022-12-19 11:40:00|6485.1|6484.1|6483.1|6482.1|6485.3|6484.3|6480.6|6479.6|158
1671450300000|2022-12-19 11:45:00|6482.8|6481.8|6478.8|6477.8|6482.8|6481.8|6476.3|6475.3|170
1671450600000|2022-12-19 11:50:00|6478.6|6477.6|6486.3|6485.3|6488.3|6487.3|6478.1|6477.1|191
1671450900000|2022-12-19 11:55:00|6486.1|6485.1|6490.8|6489.8|6490.8|6489.8|6484.6|6483.6|207
1671451200000|2022-12-19 12:00:00|6490.3|6489.3|6491.8|6490.8|6492.3|6491.3|6489.3|6488.3|137
1671451500000|2022-12-19 12:05:00|6491.6|6490.6|6489.3|6488.3|6494.6|6493.6|6488.3|6487.3|211
1671451800000|2022-12-19 12:10:00|6489.1|6488.1|6493.8|6492.8|6495.3|6494.3|6489.1|6488.1|248
1671452100000|2022-12-19 12:15:00|6493.6|6492.6|6494.8|6493.8|6495.6|6494.6|6492.6|6491.6|159
1671452400000|2022-12-19 12:20:00|6495.1|6494.1|6494.8|6493.8|6497.1|6496.1|6494.6|6493.6|132
1671452700000|2022-12-19 12:25:00|6495.1|6494.1|6491.6|6490.6|6497.3|6496.3|6491.6|6490.6|132
1671453000000|2022-12-19 12:30:00|6491.3|6490.3|6493.3|6492.3|6493.3|6492.3|6487.6|6486.6|242
1671453300000|2022-12-19 12:35:00|6493.1|6492.1|6494.8|6493.8|6497.3|6496.3|6492.3|6491.3|124
1671453600000|2022-12-19 12:40:00|6495.1|6494.1|6491.3|6490.3|6495.6|6494.6|6491.3|6490.3|91
1671453900000|2022-12-19 12:45:00|6491|6490|6493.8|6492.8|6494.3|6493.3|6489.3|6488.3|85
1671454200000|2022-12-19 12:50:00|6493.5|6492.5|6490.8|6489.8|6496.8|6495.8|6490.8|6489.8|113
1671454500000|2022-12-19 12:55:00|6490.5|6489.5|6487.3|6486.3|6493|6492|6487.3|6486.3|114
1671454800000|2022-12-19 13:00:00|6487|6486|6489.3|6488.3|6490.8|6489.8|6486.8|6485.8|159
1671455100000|2022-12-19 13:05:00|6489.5|6488.5|6489.8|6488.8|6490.8|6489.8|6487.8|6486.8|127
1671455400000|2022-12-19 13:10:00|6490|6489|6485.8|6484.8|6490.8|6489.8|6485.3|6484.3|243
1671455700000|2022-12-19 13:15:00|6486|6485|6484.8|6483.8|6486.8|6485.8|6483.8|6482.8|201
1671456000000|2022-12-19 13:20:00|6484.5|6483.5|6481.3|6480.3|6486.5|6485.5|6480.8|6479.8|228
1671456300000|2022-12-19 13:25:00|6481.5|6480.5|6481.3|6480.3|6484.8|6483.8|6480.8|6479.8|281
1671456600000|2022-12-19 13:30:00|6480.8|6479.8|6483.8|6482.8|6484.8|6483.8|6479.3|6478.3|251
1671456900000|2022-12-19 13:35:00|6484.3|6483.3|6485.3|6484.3|6486.5|6485.5|6481.3|6480.3|215
1671457200000|2022-12-19 13:40:00|6485.5|6484.5|6481.8|6480.8|6487|6486|6481.8|6480.8|208
1671457500000|2022-12-19 13:45:00|6481.5|6480.5|6478.3|6477.3|6483.3|6482.3|6477.8|6476.8|235
1671457800000|2022-12-19 13:50:00|6478|6477|6477|6476|6479.8|6478.8|6474.3|6473.3|269
1671458100000|2022-12-19 13:55:00|6477.3|6476.3|6480.5|6479.5|6483|6482|6476.3|6475.3|229
1671458400000|2022-12-19 14:00:00|6480.8|6479.8|6485.3|6484.3|6488.8|6487.8|6480.8|6479.8|269
1671458700000|2022-12-19 14:05:00|6485|6484|6483.8|6482.8|6488.8|6487.8|6482.8|6481.8|232
1671459000000|2022-12-19 14:10:00|6483.5|6482.5|6475.8|6474.8|6483.8|6482.8|6475.8|6474.8|244
1671459300000|2022-12-19 14:15:00|6476|6475|6476.3|6475.3|6478.8|6477.8|6475.3|6474.3|179
1671459600000|2022-12-19 14:20:00|6476|6475|6480.3|6479.3|6480.8|6479.8|6475.8|6474.8|173
1671459900000|2022-12-19 14:25:00|6479.8|6478.8|6483.3|6482.3|6486.3|6485.3|6479.8|6478.8|326
1671460200000|2022-12-19 14:30:00|6483|6482|6484.8|6483.8|6487.8|6486.8|6481.3|6480.3|602
1671460500000|2022-12-19 14:35:00|6484.5|6483.5|6489|6488|6491.8|6490.8|6483.3|6482.3|427
1671460800000|2022-12-19 14:40:00|6488.8|6487.8|6483.8|6482.8|6490.5|6489.5|6480|6479|277
1671461100000|2022-12-19 14:45:00|6484|6483|6478.8|6477.8|6485|6484|6473.8|6472.8|472
1671461400000|2022-12-19 14:50:00|6478.5|6477.5|6478.3|6477.3|6481.3|6480.3|6476.3|6475.3|226
1671461700000|2022-12-19 14:55:00|6478|6477|6481.8|6480.8|6482|6481|6475.8|6474.8|234
1671462000000|2022-12-19 15:00:00|6481.5|6480.5|6482.3|6481.3|6484.8|6483.8|6479|6478|596
1671462300000|2022-12-19 15:05:00|6482|6481|6476.8|6475.8|6482.3|6481.3|6474.3|6473.3|350
1671462600000|2022-12-19 15:10:00|6477|6476|6483.8|6482.8|6484.8|6483.8|6476.8|6475.8|184
1671462900000|2022-12-19 15:15:00|6483.5|6482.5|6485.3|6484.3|6485.8|6484.8|6480.8|6479.8|257
1671463200000|2022-12-19 15:20:00|6485.5|6484.5|6491.8|6490.8|6493.3|6492.3|6485.3|6484.3|441
1671463500000|2022-12-19 15:25:00|6492|6491|6491.3|6490.3|6492.8|6491.8|6488.8|6487.8|247
1671463800000|2022-12-19 15:30:00|6491|6490|6486.8|6485.8|6492.5|6491.5|6484.8|6483.8|306
1671464100000|2022-12-19 15:35:00|6487|6486|6485.5|6484.5|6489|6488|6484.3|6483.3|319
1671464400000|2022-12-19 15:40:00|6485.3|6484.3|6483.3|6482.3|6489.3|6488.3|6482.5|6481.5|241
1671464700000|2022-12-19 15:45:00|6483.5|6482.5|6485.8|6484.8|6489.3|6488.3|6483.3|6482.3|357
1671465000000|2022-12-19 15:50:00|6485.5|6484.5|6477|6476|6486|6485|6475.8|6474.8|295
1671465300000|2022-12-19 15:55:00|6476.8|6475.8|6473.5|6472.5|6478|6477|6473.3|6472.3|359
1671465600000|2022-12-19 16:00:00|6473.8|6472.8|6475.8|6474.8|6476.8|6475.8|6472|6471|419
1671465900000|2022-12-19 16:05:00|6476|6475|6479.5|6478.5|6479.8|6478.8|6474.8|6473.8|283
1671466200000|2022-12-19 16:10:00|6479.8|6478.8|6477.3|6476.3|6482.8|6481.8|6476.8|6475.8|310
1671466500000|2022-12-19 16:15:00|6477.5|6476.5|6481.3|6480.3|6481.8|6480.8|6477|6476|481
1671466800000|2022-12-19 16:20:00|6480.8|6479.8|6481.3|6480.3|6483.8|6482.8|6475.8|6474.8|489
1671467100000|2022-12-19 16:25:00|6481|6480|6477|6476|6481.3|6480.3|6475.8|6474.8|681
1671467400000|2022-12-19 16:30:00|6477.5|6475.5|6474.3|6472.3|6483.3|6481.3|6470.3|6468.3|1496
1671467700000|2022-12-19 16:35:00|6474.8|6472.8|6472.3|6470.3|6474.8|6472.8|6471.8|6469.8|733
1671468000000|2022-12-19 16:40:00|6472.5|6470.5|6470.3|6468.3|6472.5|6470.5|6467.5|6465.5|241
1671468300000|2022-12-19 16:45:00|6470.5|6468.5|6470|6468|6472|6470|6468.3|6466.3|1935
1671468600000|2022-12-19 16:50:00|6469.8|6467.8|6470.5|6468.5|6472.8|6470.8|6468.8|6466.8|214
1671468900000|2022-12-19 16:55:00|6470.8|6468.8|6468.3|6466.3|6471.5|6469.5|6466.8|6464.8|141
1671469200000|2022-12-19 17:00:00|6468.5|6466.5|6473.3|6471.3|6473.8|6471.8|6468.3|6466.3|144
1671469500000|2022-12-19 17:05:00|6473.5|6471.5|6472.8|6470.8|6474.5|6472.5|6471.8|6469.8|112
1671469800000|2022-12-19 17:10:00|6473|6471|6476|6474|6476.3|6474.3|6469.3|6467.3|188
1671470100000|2022-12-19 17:15:00|6475.5|6473.5|6473.3|6471.3|6476.3|6474.3|6472|6470|104
1671470400000|2022-12-19 17:20:00|6473.5|6471.5|6470.8|6468.8|6473.8|6471.8|6470.5|6468.5|80
1671470700000|2022-12-19 17:25:00|6471|6469|6470.8|6468.8|6473|6471|6470.3|6468.3|57
1671471000000|2022-12-19 17:30:00|6471|6469|6470.3|6468.3|6472.3|6470.3|6469|6467|91
1671471300000|2022-12-19 17:35:00|6470.5|6468.5|6472.5|6470.5|6474.5|6472.5|6470.3|6468.3|56
1671471600000|2022-12-19 17:40:00|6472.3|6470.3|6471.3|6469.3|6473.5|6471.5|6469.3|6467.3|68
1671471900000|2022-12-19 17:45:00|6471|6469|6474.3|6472.3|6475|6473|6470.3|6468.3|46
1671472200000|2022-12-19 17:50:00|6474|6472|6475.3|6473.3|6476.3|6474.3|6472.8|6470.8|92
1671472500000|2022-12-19 17:55:00|6475|6473|6475.3|6473.3|6476.5|6474.5|6472.3|6470.3|51
1671472800000|2022-12-19 18:00:00|6475.5|6473.5|6475.8|6473.8|6477|6475|6473.3|6471.3|65
1671473100000|2022-12-19 18:05:00|6476|6474|6472.3|6470.3|6477|6475|6471.5|6469.5|55
1671473400000|2022-12-19 18:10:00|6472.5|6470.5|6475.3|6473.3|6476|6474|6472.5|6470.5|54
1671473700000|2022-12-19 18:15:00|6475|6473|6474.5|6472.5|6475.5|6473.5|6472|6470|34
1671474000000|2022-12-19 18:20:00|6474.3|6472.3|6476|6474|6477.5|6475.5|6473.5|6471.5|29
1671474300000|2022-12-19 18:25:00|6475.8|6473.8|6471.8|6469.8|6477.8|6475.8|6471|6469|42
1671474600000|2022-12-19 18:30:00|6471.5|6469.5|6468.3|6466.3|6472.8|6470.8|6468|6466|64
1671474900000|2022-12-19 18:35:00|6468.5|6466.5|6468.8|6466.8|6469.8|6467.8|6466.8|6464.8|80
1671475200000|2022-12-19 18:40:00|6468.5|6466.5|6464|6462|6469.3|6467.3|6463.3|6461.3|136
1671475500000|2022-12-19 18:45:00|6464.3|6462.3|6462.5|6460.5|6464.8|6462.8|6461|6459|50
1671475800000|2022-12-19 18:50:00|6462.3|6460.3|6463|6461|6464|6462|6461.3|6459.3|41
1671476100000|2022-12-19 18:55:00|6462.8|6460.8|6460.5|6458.5|6463.3|6461.3|6459.5|6457.5|60
1671476400000|2022-12-19 19:00:00|6460.3|6458.3|6452.5|6450.5|6461|6459|6452|6450|150
1671476700000|2022-12-19 19:05:00|6452.3|6450.3|6458.3|6456.3|6458.5|6456.5|6451.8|6449.8|121
1671477000000|2022-12-19 19:10:00|6458.5|6456.5|6456|6454|6460.3|6458.3|6456|6454|71
1671477300000|2022-12-19 19:15:00|6456.3|6454.3|6453|6451|6457.5|6455.5|6452.8|6450.8|46
1671477600000|2022-12-19 19:20:00|6452.8|6450.8|6451|6449|6457.8|6455.8|6451|6449|63
1671477900000|2022-12-19 19:25:00|6451.3|6449.3|6447.5|6445.5|6453.3|6451.3|6447.5|6445.5|59
1671478200000|2022-12-19 19:30:00|6447.8|6445.8|6454.3|6452.3|6454.5|6452.5|6447.8|6445.8|131
1671478500000|2022-12-19 19:35:00|6454|6452|6452.8|6450.8|6454.8|6452.8|6450.5|6448.5|88
1671478800000|2022-12-19 19:40:00|6452.5|6450.5|6452.3|6450.3|6452.8|6450.8|6448.3|6446.3|120
1671479100000|2022-12-19 19:45:00|6452.5|6450.5|6450|6448|6456.3|6454.3|6449.5|6447.5|86
1671479400000|2022-12-19 19:50:00|6449.8|6447.8|6444.8|6442.8|6450|6448|6444.3|6442.3|93
1671479700000|2022-12-19 19:55:00|6444.5|6442.5|6447.5|6445.5|6449|6447|6444.3|6442.3|79
1671480000000|2022-12-19 20:00:00|6447.8|6445.8|6445|6443|6448.5|6446.5|6443.8|6441.8|71
1671480300000|2022-12-19 20:05:00|6444.8|6442.8|6449|6447|6449.3|6447.3|6444.3|6442.3|44
1671480600000|2022-12-19 20:10:00|6448.8|6446.8|6446.8|6444.8|6450|6448|6446.5|6444.5|65
1671480900000|2022-12-19 20:15:00|6446.5|6444.5|6451.5|6449.5|6451.8|6449.8|6446.5|6444.5|42
1671481200000|2022-12-19 20:20:00|6451.3|6449.3|6450.3|6448.3|6452|6450|6447.8|6445.8|62
1671481500000|2022-12-19 20:25:00|6450.5|6448.5|6450|6448|6452.3|6450.3|6449.3|6447.3|73
1671481800000|2022-12-19 20:30:00|6450.3|6448.3|6454.3|6452.3|6456|6454|6449.8|6447.8|160
1671482100000|2022-12-19 20:35:00|6454|6452|6452.5|6450.5|6457.3|6455.3|6452|6450|69
1671482400000|2022-12-19 20:40:00|6452.3|6450.3|6453.5|6451.5|6454.5|6452.5|6449.5|6447.5|55
1671482700000|2022-12-19 20:45:00|6453.3|6451.3|6456.5|6454.5|6458.5|6456.5|6453|6451|54
1671483000000|2022-12-19 20:50:00|6456.8|6454.8|6461|6459|6461.5|6459.5|6456.8|6454.8|79
1671483300000|2022-12-19 20:55:00|6460.8|6458.8|6461.5|6459.5|6464.5|6462.5|6459|6457|105
1671483600000|2022-12-19 21:00:00|6463.5|6458.1|6459.3|6455.3|6464.2|6460.2|6459.3|6455.3|0
1671483900000|2022-12-19 21:05:00|6458.9|6454.9|6461.7|6457.7|6461.7|6457.7|6457.7|6453.7|0
1671484200000|2022-12-19 21:10:00|6461.3|6457.3|6456.7|6452.7|6462.2|6458.2|6456.4|6452.4|0
1671484500000|2022-12-19 21:15:00|6456.6|6452.6|6456.4|6452.4|6458.1|6454.1|6456.1|6452.1|0
1671484800000|2022-12-19 21:20:00|6456.6|6452.6|6456.8|6452.8|6457.8|6453.8|6456.4|6452.4|0
1671485100000|2022-12-19 21:25:00|6456.7|6452.7|6456.1|6452.1|6456.7|6452.7|6455.7|6451.7|0
1671485400000|2022-12-19 21:30:00|6455.7|6451.7|6456.7|6452.7|6457.4|6453.4|6455.7|6451.7|0
1671485700000|2022-12-19 21:35:00|6456.8|6452.8|6457.4|6453.4|6457.4|6453.4|6455.4|6451.4|0
1671486000000|2022-12-19 21:40:00|6457.8|6453.8|6456.9|6452.9|6458.9|6454.9|6455.5|6451.5|0
1671486300000|2022-12-19 21:45:00|6457.1|6453.1|6455.9|6451.9|6457.6|6453.6|6455.5|6451.5|0
1671486600000|2022-12-19 21:50:00|6456.2|6452.2|6457.2|6453.2|6457.9|6453.9|6455.9|6451.9|0
1671486900000|2022-12-19 21:55:00|6457.3|6453.3|6459.1|6455.1|6459.1|6455.1|6456.9|6452.9|0
1671487200000|2022-12-19 22:00:00|6458.9|6454.9|6458.6|6454.6|6458.9|6454.9|6458.6|6454.6|0
1671487500000|2022-12-19 22:05:00|6458.8|6454.8|6458.8|6454.8|6458.8|6454.8|6458.6|6454.6|0
1671487800000|2022-12-19 22:10:00|6458.9|6454.9|6458.9|6454.9|6458.9|6454.9|6458.8|6454.8|0
1671488100000|2022-12-19 22:15:00|6459.1|6455.1|6458.8|6454.8|6459.3|6455.3|6458.6|6454.6|0
1671488400000|2022-12-19 22:20:00|6458.9|6454.9|6458.6|6454.6|6458.9|6454.9|6458.6|6454.6|0
1671488700000|2022-12-19 22:25:00|6458.8|6454.8|6458.9|6454.9|6458.9|6454.9|6458.8|6454.8|0
1671489000000|2022-12-19 22:30:00|6458.8|6454.8|6458.9|6454.9|6459.1|6455.1|6458.8|6454.8|0
1671489300000|2022-12-19 22:35:00|6458.8|6454.8|6459.1|6455.1|6459.3|6455.3|6458.8|6454.8|0
1671489600000|2022-12-19 22:40:00|6459.3|6455.3|6459.1|6455.1|6459.3|6455.3|6459.1|6455.1|0
1671489900000|2022-12-19 22:45:00|6459.3|6455.3|6459.1|6455.1|6459.3|6455.3|6459.1|6455.1|0
1671490200000|2022-12-19 22:50:00|6459.3|6455.3|6458.6|6454.6|6459.3|6455.3|6458.3|6454.3|0
1671490500000|2022-12-19 22:55:00|6458.8|6454.8|6458.6|6454.6|6460.3|6456.3|6458.5|6454.5|0
1671490800000|2022-12-19 23:00:00|6458.7|6454.7|6463.4|6459.4|6463.7|6459.7|6458.7|6454.7|0
1671491100000|2022-12-19 23:05:00|6463.2|6459.2|6463.1|6459.1|6463.7|6459.7|6461.2|6457.2|0
1671491400000|2022-12-19 23:10:00|6463.4|6459.4|6463.4|6459.4|6464.3|6460.3|6462.4|6458.4|0
1671491700000|2022-12-19 23:15:00|6463.1|6459.1|6466|6462|6466.3|6462.3|6463.1|6459.1|0
1671492000000|2022-12-19 23:20:00|6466.3|6462.3|6467.3|6463.3|6468|6464|6466.1|6462.1|0
1671492300000|2022-12-19 23:25:00|6467.7|6463.7|6467.3|6463.3|6468.3|6464.3|6467|6463|0
1671492600000|2022-12-19 23:30:00|6467.6|6463.6|6469.9|6465.9|6469.9|6465.9|6467.6|6463.6|0
1671492900000|2022-12-19 23:35:00|6469.7|6465.7|6470.2|6466.2|6471.2|6467.2|6468.3|6464.3|0
1671493200000|2022-12-19 23:40:00|6470.4|6466.4|6470.5|6466.5|6470.5|6466.5|6469.5|6465.5|0
1671493500000|2022-12-19 23:45:00|6470.9|6466.9|6474.1|6470.1|6474.5|6470.5|6470.5|6466.5|0
1671493800000|2022-12-19 23:50:00|6473.8|6469.8|6472.8|6468.8|6474.5|6470.5|6471.9|6467.9|0
1671494100000|2022-12-19 23:55:00|6472.7|6468.7|6472.2|6468.2|6472.8|6468.8|6470.5|6466.5|0
1671494400000|2022-12-20 00:00:00|6471.9|6467.9|6470.9|6466.9|6472.1|6468.1|6469.8|6465.8|0
1671494700000|2022-12-20 00:05:00|6470.5|6466.5|6471.2|6467.2|6471.6|6467.6|6469.2|6465.2|0
1671495000000|2022-12-20 00:10:00|6470.9|6466.9|6469.9|6465.9|6472.7|6468.7|6469.2|6465.2|0
1671495300000|2022-12-20 00:15:00|6469.7|6465.7|6473.4|6470.4|6473.4|6470.4|6469.4|6465.5|0
1671495600000|2022-12-20 00:20:00|6475|6472|6473.4|6470.4|6475.1|6472.1|6473.4|6470.4|0
1671495900000|2022-12-20 00:25:00|6473.3|6470.3|6471.6|6468.6|6475|6472|6471.6|6468.6|0
1671496200000|2022-12-20 00:30:00|6473.3|6470.3|6471.6|6468.6|6473.3|6470.3|6471.6|6468.6|0
1671496800000|2022-12-20 00:40:00|6472.4|6469.4|6473.3|6470.3|6473.3|6470.3|6472.4|6469.4|0
1671497100000|2022-12-20 00:45:00|6474.9|6471.9|6474.9|6471.9|6476.6|6473.6|6474.9|6471.9|0
1671497400000|2022-12-20 00:50:00|6475|6472|6478.3|6475.3|6478.3|6475.3|6474.8|6471.8|0
1671497700000|2022-12-20 00:55:00|6478.2|6475.2|6479.9|6476.9|6479.9|6476.9|6476.6|6473.6|0
1671498000000|2022-12-20 01:00:00|6479|6476|6479.9|6476.9|6479.9|6476.9|6476.5|6473.5|0
1671498300000|2022-12-20 01:05:00|6479.8|6476.8|6479.8|6476.8|6479.8|6476.8|6478.1|6475.1|0
1671498600000|2022-12-20 01:10:00|6479|6476|6481.2|6478.2|6482.3|6479.3|6479|6476|0
1671498900000|2022-12-20 01:15:00|6481.1|6478.1|6481.1|6478.1|6481.2|6478.2|6479.5|6476.5|0
1671499200000|2022-12-20 01:20:00|6481.2|6478.2|6482.8|6479.8|6484.5|6481.5|6481.1|6478.1|0
1671499800000|2022-12-20 01:30:00|6481.2|6478.2|6484.5|6481.5|6484.5|6481.5|6481.2|6478.2|0
1671500100000|2022-12-20 01:35:00|6482.9|6479.9|6479.3|6476.3|6482.9|6479.9|6477.6|6474.6|0
1671500400000|2022-12-20 01:40:00|6478.5|6475.5|6475.6|6472.6|6479.3|6476.3|6474|6471|0
1671500700000|2022-12-20 01:45:00|6474.8|6471.8|6473.9|6470.9|6475.6|6472.6|6473.9|6470.9|0
1671501000000|2022-12-20 01:50:00|6474|6471|6475.7|6472.7|6477.3|6474.3|6474|6471|0
1671501300000|2022-12-20 01:55:00|6475.6|6472.6|6479|6476|6479|6476|6475.6|6472.6|0
1671501600000|2022-12-20 02:00:00|6480.7|6477.7|6480.7|6477.7|6480.7|6477.7|6479|6476|0
1671501900000|2022-12-20 02:05:00|6479|6476|6478.8|6475.8|6479|6476|6475.5|6472.5|0
1671502200000|2022-12-20 02:10:00|6478.9|6475.9|6477.1|6474.1|6478.9|6475.9|6475.5|6472.5|0
1671502500000|2022-12-20 02:15:00|6477.2|6474.2|6477.1|6474.1|6477.2|6474.2|6477.1|6474.1|0
1671502800000|2022-12-20 02:20:00|6476.3|6473.3|6478.8|6475.8|6478.9|6475.9|6476.3|6473.3|0
1671503100000|2022-12-20 02:25:00|6477.2|6474.2|6475.5|6472.5|6478.8|6475.8|6475.4|6472.4|0
1671503400000|2022-12-20 02:30:00|6477.2|6474.2|6475.5|6472.5|6477.2|6474.2|6474.6|6471.6|0
1671503700000|2022-12-20 02:35:00|6477.2|6474.2|6477.2|6474.2|6477.2|6474.2|6477.2|6474.2|0
1671504000000|2022-12-20 02:40:00|6475.5|6472.5|6475.9|6472.9|6477.2|6474.2|6475.5|6472.5|0
1671504300000|2022-12-20 02:45:00|6476|6473|6477.6|6474.6|6479.3|6476.3|6475.9|6472.9|0
1671504600000|2022-12-20 02:50:00|6476|6473|6475.9|6472.9|6476|6473|6475.9|6472.9|0
1671504900000|2022-12-20 02:55:00|6477.6|6474.6|6477.6|6474.6|6477.6|6474.6|6475.9|6472.9|0
1671505200000|2022-12-20 03:00:00|6479.3|6476.3|6455.8|6452.8|6479.3|6476.3|6450.7|6447.7|0
1671505500000|2022-12-20 03:05:00|6453.3|6450.3|6432|6429|6455.7|6452.7|6431.9|6428.9|0
1671505800000|2022-12-20 03:10:00|6433.6|6430.6|6421.4|6418.4|6433.7|6430.7|6416.6|6413.6|0
1671506100000|2022-12-20 03:15:00|6421.5|6418.5|6416.4|6413.4|6426.6|6423.6|6413.1|6410.1|0
1671506400000|2022-12-20 03:20:00|6414.8|6411.8|6421.6|6418.6|6426.6|6423.6|6413.1|6410.1|0
1671506700000|2022-12-20 03:25:00|6421.5|6418.5|6420.1|6417.1|6425.1|6422.1|6418.2|6415.2|0
1671507000000|2022-12-20 03:30:00|6421.7|6418.7|6415.1|6412.1|6423.5|6420.5|6413.4|6410.4|0
1671507300000|2022-12-20 03:35:00|6415.2|6412.2|6420.3|6417.3|6426.9|6423.9|6415.1|6412.1|0
1671507600000|2022-12-20 03:40:00|6420.4|6417.4|6406.2|6403.2|6422.1|6419.1|6406.2|6403.2|0
1671507900000|2022-12-20 03:45:00|6404.5|6401.5|6404.3|6401.3|6409.1|6406.1|6397.3|6394.3|0
1671508200000|2022-12-20 03:50:00|6405.1|6402.1|6409.3|6406.3|6411|6408|6404.3|6401.3|0
1671508500000|2022-12-20 03:55:00|6410.9|6407.9|6407.6|6404.6|6411.8|6408.8|6407.6|6404.6|0
1671508800000|2022-12-20 04:00:00|6407.5|6404.5|6397.4|6394.4|6410.9|6407.9|6397.4|6394.4|0
1671509100000|2022-12-20 04:05:00|6395.7|6392.7|6397.6|6394.6|6397.6|6394.6|6390.6|6387.6|0
1671509400000|2022-12-20 04:10:00|6398.4|6395.4|6401.9|6398.9|6402.8|6399.8|6397.6|6394.6|0
1671509700000|2022-12-20 04:15:00|6402.7|6399.7|6399.5|6396.5|6402.8|6399.8|6397.7|6394.7|0
1671510000000|2022-12-20 04:20:00|6399.6|6396.6|6401.2|6398.2|6404.6|6401.6|6399.5|6396.5|0
1671510300000|2022-12-20 04:25:00|6402|6399|6399.6|6396.6|6402.9|6399.9|6399.5|6396.5|0
1671510600000|2022-12-20 04:30:00|6399.5|6396.5|6402|6399|6402.9|6399.9|6396.2|6393.2|0
1671510900000|2022-12-20 04:35:00|6401.1|6398.1|6402.8|6399.8|6404.5|6401.5|6401.1|6398.1|0
1671511200000|2022-12-20 04:40:00|6403.6|6400.6|6401.2|6398.2|6403.6|6400.6|6401.1|6398.1|0
1671511500000|2022-12-20 04:45:00|6402.8|6399.8|6399.5|6396.5|6402.9|6399.9|6399.4|6396.4|0
1671511800000|2022-12-20 04:50:00|6397.9|6394.9|6398|6395|6399.6|6396.6|6396.2|6393.2|0
1671512100000|2022-12-20 04:55:00|6398.8|6395.8|6402.9|6399.9|6403.8|6400.8|6398|6395|0
1671512400000|2022-12-20 05:00:00|6403.8|6400.8|6404|6401|6404.9|6401.9|6402.4|6399.4|0
1671512700000|2022-12-20 05:05:00|6403.2|6400.2|6405.8|6402.8|6407.6|6404.6|6402.4|6399.4|0
1671513000000|2022-12-20 05:10:00|6405.9|6402.9|6405.5|6402.5|6407.4|6404.4|6404|6401|0
1671513300000|2022-12-20 05:15:00|6405.6|6402.6|6401.4|6398.4|6405.6|6402.6|6400.5|6397.5|0
1671513600000|2022-12-20 05:20:00|6400.6|6397.6|6383|6380|6400.6|6397.6|6382.8|6379.8|0
1671513900000|2022-12-20 05:25:00|6383.9|6380.9|6381.8|6378.8|6386.7|6383.7|6381.7|6378.7|0
1671514200000|2022-12-20 05:30:00|6380.1|6377.1|6378.9|6375.9|6381.8|6378.8|6378.5|6375.5|0
1671514500000|2022-12-20 05:35:00|6379.7|6376.7|6378.9|6375.9|6382.2|6379.2|6377.1|6374.1|0
1671514800000|2022-12-20 05:40:00|6378.8|6375.8|6384.9|6381.9|6386.5|6383.5|6378.8|6375.8|0
1671515100000|2022-12-20 05:45:00|6386.6|6383.6|6387.5|6384.5|6388.4|6385.4|6384.9|6381.9|0
1671515400000|2022-12-20 05:50:00|6386.7|6383.7|6388.5|6385.5|6390.1|6387.1|6386.7|6383.7|0
1671515700000|2022-12-20 05:55:00|6386.9|6383.9|6388.7|6385.7|6390.3|6387.3|6386.8|6383.8|0
1671516000000|2022-12-20 06:00:00|6388.6|6385.6|6390.3|6387.3|6393.6|6390.6|6386.9|6383.9|0
1671516300000|2022-12-20 06:05:00|6392|6389|6395.4|6392.4|6397.1|6394.1|6392|6389|0
1671516600000|2022-12-20 06:10:00|6396.2|6393.2|6390.3|6387.3|6396.2|6393.2|6390.3|6387.3|0
1671516900000|2022-12-20 06:15:00|6389.5|6386.5|6395.5|6392.5|6395.9|6392.9|6389.2|6386.2|0
1671517200000|2022-12-20 06:20:00|6396.3|6393.3|6397.2|6394.2|6397.2|6394.2|6395.4|6392.4|0
1671517500000|2022-12-20 06:25:00|6396.3|6393.3|6398.1|6395.1|6398.9|6395.9|6396.3|6393.3|0
1671517800000|2022-12-20 06:30:00|6397.3|6394.3|6399|6396|6402.3|6399.3|6397.3|6394.3|0
1671518100000|2022-12-20 06:35:00|6400.6|6397.6|6406.4|6403.4|6406.5|6403.5|6397.6|6394.6|0
1671518400000|2022-12-20 06:40:00|6408.4|6405.4|6418.9|6415.9|6421.2|6418.2|6408.3|6405.3|0
1671518700000|2022-12-20 06:45:00|6419.7|6416.7|6422.4|6419.4|6422.6|6419.6|6415.1|6412.1|0
1671519000000|2022-12-20 06:50:00|6421.5|6418.5|6425.7|6422.7|6425.7|6422.7|6421.5|6418.5|0
1671519300000|2022-12-20 06:55:00|6427.4|6424.4|6419|6416|6429|6426|6419|6416|0
1671519600000|2022-12-20 07:00:00|6420.6|6417.6|6434.5|6432.5|6437.8|6435.8|6413.8|6411.8|532
1671519900000|2022-12-20 07:05:00|6434.3|6432.3|6431.5|6429.5|6439.5|6437.5|6430.8|6428.8|149
1671520200000|2022-12-20 07:10:00|6430.8|6428.8|6431.5|6429.5|6433.5|6431.5|6428.8|6426.8|127
1671520500000|2022-12-20 07:15:00|6431.8|6429.8|6435.8|6433.8|6436.5|6434.5|6431.3|6429.3|102
1671520800000|2022-12-20 07:20:00|6436|6434|6426.8|6424.8|6436|6434|6426.5|6424.5|119
1671521100000|2022-12-20 07:25:00|6426.5|6424.5|6428.5|6426.5|6432.5|6430.5|6426.5|6424.5|100
1671521400000|2022-12-20 07:30:00|6428.3|6426.3|6433.8|6431.8|6434|6432|6426|6424|228
1671521700000|2022-12-20 07:35:00|6434|6432|6421.3|6419.3|6434|6432|6420.8|6418.8|232
1671522000000|2022-12-20 07:40:00|6421|6419|6418|6416|6424.3|6422.3|6418|6416|190
1671522300000|2022-12-20 07:45:00|6417.8|6415.8|6427.8|6425.8|6428|6426|6414.8|6412.8|156
1671522600000|2022-12-20 07:50:00|6428.5|6426.5|6431.3|6429.3|6434|6432|6426.5|6424.5|152
1671522900000|2022-12-20 07:55:00|6431|6429|6420|6418|6432|6430|6418.5|6416.5|185
1671523200000|2022-12-20 08:00:00|6419.5|6418.5|6402.5|6401.5|6424.3|6423.3|6401.5|6400.5|2290
1671523500000|2022-12-20 08:05:00|6402.8|6401.8|6405.5|6404.5|6409.5|6408.5|6395.5|6394.5|898
1671523800000|2022-12-20 08:10:00|6405.3|6404.3|6416.3|6415.3|6416.8|6415.8|6404.8|6403.8|635
1671524100000|2022-12-20 08:15:00|6415.8|6414.8|6399.8|6398.8|6417.5|6416.5|6397.3|6396.3|693
1671524400000|2022-12-20 08:20:00|6399.5|6398.5|6393|6392|6399.8|6398.8|6390.3|6389.3|718
1671524700000|2022-12-20 08:25:00|6392.8|6391.8|6397.8|6396.8|6399.3|6398.3|6387.3|6386.3|790
1671525000000|2022-12-20 08:30:00|6398|6397|6391|6390|6398|6397|6387.8|6386.8|413
1671525300000|2022-12-20 08:35:00|6390.8|6389.8|6393.5|6392.5|6401|6400|6388.3|6387.3|466
1671525600000|2022-12-20 08:40:00|6394|6393|6406.5|6405.5|6407.8|6406.8|6393.8|6392.8|373
1671525900000|2022-12-20 08:45:00|6406.8|6405.8|6420.8|6419.8|6422.8|6421.8|6406.5|6405.5|452
1671526200000|2022-12-20 08:50:00|6420.5|6419.5|6428.3|6427.3|6431.3|6430.3|6420.5|6419.5|367
1671526500000|2022-12-20 08:55:00|6428.5|6427.5|6432.8|6431.8|6434.5|6433.5|6427.8|6426.8|392
1671526800000|2022-12-20 09:00:00|6432.5|6431.5|6432|6431|6434.8|6433.8|6428.5|6427.5|453
1671527100000|2022-12-20 09:05:00|6432.3|6431.3|6427.5|6426.5|6439.3|6438.3|6427.3|6426.3|453
1671527400000|2022-12-20 09:10:00|6427.3|6426.3|6430.8|6429.8|6433.5|6432.5|6426.3|6425.3|545
1671527700000|2022-12-20 09:15:00|6430.3|6429.3|6429.3|6428.3|6435|6434|6427.8|6426.8|362
1671528000000|2022-12-20 09:20:00|6429|6428|6429.8|6428.8|6432.5|6431.5|6427.5|6426.5|261
1671528300000|2022-12-20 09:25:00|6430|6429|6432.3|6431.3|6433|6432|6427.8|6426.8|268
1671528600000|2022-12-20 09:30:00|6432.5|6431.5|6434.8|6433.8|6440.8|6439.8|6432.5|6431.5|573
1671528900000|2022-12-20 09:35:00|6434.5|6433.5|6431.8|6430.8|6434.8|6433.8|6428.8|6427.8|206
1671529200000|2022-12-20 09:40:00|6432|6431|6432.5|6431.5|6433.8|6432.8|6428.5|6427.5|258
1671529500000|2022-12-20 09:45:00|6432.8|6431.8|6429.3|6428.3|6435.3|6434.3|6427.3|6426.3|258
1671529800000|2022-12-20 09:50:00|6429.5|6428.5|6431|6430|6432.8|6431.8|6427.8|6426.8|231
1671530100000|2022-12-20 09:55:00|6431.3|6430.3|6433.8|6432.8|6434.3|6433.3|6429|6428|231
1671530400000|2022-12-20 10:00:00|6433.5|6432.5|6433|6432|6437.3|6436.3|6429.8|6428.8|337
1671530700000|2022-12-20 10:05:00|6433.3|6432.3|6432.3|6431.3|6435|6434|6430|6429|267
1671531000000|2022-12-20 10:10:00|6432|6431|6428.3|6427.3|6434.3|6433.3|6428.3|6427.3|302
1671531300000|2022-12-20 10:15:00|6428|6427|6432.3|6431.3|6432.3|6431.3|6425.8|6424.8|347
1671531600000|2022-12-20 10:20:00|6432|6431|6439|6438|6439|6438|6431.3|6430.3|314
1671531900000|2022-12-20 10:25:00|6438.8|6437.8|6437.3|6436.3|6439.3|6438.3|6436.5|6435.5|256
1671532200000|2022-12-20 10:30:00|6437|6436|6434.3|6433.3|6437.8|6436.8|6431.3|6430.3|214
1671532500000|2022-12-20 10:35:00|6434|6433|6427|6426|6434.3|6433.3|6426.8|6425.8|249
1671532800000|2022-12-20 10:40:00|6427.3|6426.3|6429.8|6428.8|6432.8|6431.8|6425.3|6424.3|180
1671533100000|2022-12-20 10:45:00|6429.5|6428.5|6439.8|6438.8|6439.8|6438.8|6429.3|6428.3|307
1671533400000|2022-12-20 10:50:00|6440|6439|6443.5|6442.5|6446.3|6445.3|6437.5|6436.5|307
1671533700000|2022-12-20 10:55:00|6443.3|6442.3|6445.5|6444.5|6447|6446|6443|6442|259
1671534000000|2022-12-20 11:00:00|6445.3|6444.3|6446.5|6445.5|6449.3|6448.3|6444.5|6443.5|178
1671534300000|2022-12-20 11:05:00|6446.3|6445.3|6447.5|6446.5|6447.5|6446.5|6442.8|6441.8|221
1671534600000|2022-12-20 11:10:00|6447.3|6446.3|6448.3|6447.3|6449.8|6448.8|6447|6446|168
1671534900000|2022-12-20 11:15:00|6448.5|6447.5|6452|6451|6452.8|6451.8|6446.8|6445.8|339
1671535200000|2022-12-20 11:20:00|6451.8|6450.8|6451.5|6450.5|6453|6452|6448.5|6447.5|257
1671535500000|2022-12-20 11:25:00|6451.3|6450.3|6448.8|6447.8|6451.5|6450.5|6446.8|6445.8|171
1671535800000|2022-12-20 11:30:00|6448.3|6447.3|6448.8|6447.8|6450.3|6449.3|6447.3|6446.3|161
1671536100000|2022-12-20 11:35:00|6449|6448|6445|6444|6449.8|6448.8|6444.8|6443.8|233
1671536400000|2022-12-20 11:40:00|6445.3|6444.3|6451.8|6450.8|6454.8|6453.8|6444.8|6443.8|337
1671536700000|2022-12-20 11:45:00|6451.5|6450.5|6452.8|6451.8|6453|6452|6448|6447|121
1671537000000|2022-12-20 11:50:00|6451.8|6450.8|6444.8|6443.8|6452.3|6451.3|6444.8|6443.8|205
1671537300000|2022-12-20 11:55:00|6445|6444|6448.5|6447.5|6448.8|6447.8|6444.8|6443.8|184
1671537600000|2022-12-20 12:00:00|6448.3|6447.3|6449.8|6448.8|6453.8|6452.8|6448|6447|374
1671537900000|2022-12-20 12:05:00|6450|6449|6458.5|6457.5|6458.8|6457.8|6449.3|6448.3|199
1671538200000|2022-12-20 12:10:00|6458.3|6457.3|6461.5|6460.5|6462.3|6461.3|6456.5|6455.5|251
1671538500000|2022-12-20 12:15:00|6461.8|6460.8|6462.8|6461.8|6463.8|6462.8|6460.8|6459.8|131
1671538800000|2022-12-20 12:20:00|6462.5|6461.5|6463|6462|6469.3|6468.3|6462.3|6461.3|410
1671539100000|2022-12-20 12:25:00|6463.3|6462.3|6459.8|6458.8|6465|6464|6458.8|6457.8|231
1671539400000|2022-12-20 12:30:00|6459.5|6458.5|6458.3|6457.3|6460.3|6459.3|6455.8|6454.8|237
1671539700000|2022-12-20 12:35:00|6458|6457|6457.5|6456.5|6460.5|6459.5|6456.3|6455.3|194
1671540000000|2022-12-20 12:40:00|6457.6|6456.6|6455.9|6454.9|6460.4|6459.4|6455.6|6454.6|188
1671540300000|2022-12-20 12:45:00|6455.6|6454.6|6451.6|6450.6|6456.1|6455.1|6451.4|6450.4|251
1671540600000|2022-12-20 12:50:00|6451.4|6450.4|6453.6|6452.6|6453.9|6452.9|6450.1|6449.1|250
1671540900000|2022-12-20 12:55:00|6453.4|6452.4|6449.9|6448.9|6454.1|6453.1|6449.6|6448.6|108
1671541200000|2022-12-20 13:00:00|6449.6|6448.6|6452.4|6451.4|6452.9|6451.9|6448.4|6447.4|154
1671541500000|2022-12-20 13:05:00|6452.6|6451.6|6452.9|6451.9|6454.6|6453.6|6450.9|6449.9|151
1671541800000|2022-12-20 13:10:00|6452.6|6451.6|6455.4|6454.4|6455.6|6454.6|6450.6|6449.6|247
1671542100000|2022-12-20 13:15:00|6455.1|6454.1|6458.1|6457.1|6459.4|6458.4|6454.4|6453.4|253
1671542400000|2022-12-20 13:20:00|6458.4|6457.4|6456.4|6455.4|6459.9|6458.9|6455.4|6454.4|200
1671542700000|2022-12-20 13:25:00|6456.1|6455.1|6452.4|6451.4|6457.1|6456.1|6452.4|6451.4|142
1671543000000|2022-12-20 13:30:00|6451.9|6450.9|6455.1|6454.1|6456.6|6455.6|6447.4|6446.4|448
1671543300000|2022-12-20 13:35:00|6455.4|6454.4|6455.4|6454.4|6457.9|6456.9|6453.6|6452.6|308
1671543600000|2022-12-20 13:40:00|6455.6|6454.6|6452.4|6451.4|6455.9|6454.9|6451.9|6450.9|165
1671543900000|2022-12-20 13:45:00|6452.1|6451.1|6453.1|6452.1|6454.1|6453.1|6451.6|6450.6|369
1671544200000|2022-12-20 13:50:00|6452.9|6451.9|6450.4|6449.4|6453.6|6452.6|6450.1|6449.1|141
1671544500000|2022-12-20 13:55:00|6450.6|6449.6|6448.4|6447.4|6455.9|6454.9|6447.9|6446.9|159
1671544800000|2022-12-20 14:00:00|6448.1|6447.1|6442.9|6441.9|6449.9|6448.9|6442.6|6441.6|220
1671545100000|2022-12-20 14:05:00|6443.1|6442.1|6445.9|6444.9|6445.9|6444.9|6442.4|6441.4|168
1671545400000|2022-12-20 14:10:00|6445.6|6444.6|6442.6|6441.6|6446.1|6445.1|6440.9|6439.9|237
1671545700000|2022-12-20 14:15:00|6442.9|6441.9|6442.9|6441.9|6445.1|6444.1|6442.1|6441.1|194
1671546000000|2022-12-20 14:20:00|6443.4|6442.4|6440.9|6439.9|6443.9|6442.9|6439.4|6438.4|260
1671546300000|2022-12-20 14:25:00|6441.1|6440.1|6442.9|6441.9|6445.6|6444.6|6439.9|6438.9|266
1671546600000|2022-12-20 14:30:00|6442.6|6441.6|6444.4|6443.4|6446.4|6445.4|6439.4|6438.4|540
1671546900000|2022-12-20 14:35:00|6444.1|6443.1|6450.9|6449.9|6451.9|6450.9|6442.4|6441.4|427
1671547200000|2022-12-20 14:40:00|6451.1|6450.1|6440.4|6439.4|6451.4|6450.4|6437.4|6436.4|543
1671547500000|2022-12-20 14:45:00|6439.1|6438.1|6439.9|6438.9|6442.1|6441.1|6435.4|6434.4|348
1671547800000|2022-12-20 14:50:00|6439.6|6438.6|6440.1|6439.1|6442.9|6441.9|6436.4|6435.4|248
1671548100000|2022-12-20 14:55:00|6440.4|6439.4|6448.1|6447.1|6450.6|6449.6|6439.4|6438.4|429
1671548400000|2022-12-20 15:00:00|6447.1|6446.1|6448.1|6447.1|6453.1|6452.1|6446.9|6445.9|336
1671548700000|2022-12-20 15:05:00|6448.4|6447.4|6453.6|6452.6|6455.4|6454.4|6448.4|6447.4|394
1671549000000|2022-12-20 15:10:00|6453.9|6452.9|6454.4|6453.4|6455.9|6454.9|6449.6|6448.6|315
1671549300000|2022-12-20 15:15:00|6454.1|6453.1|6451.6|6450.6|6454.9|6453.9|6448.1|6447.1|252
1671549600000|2022-12-20 15:20:00|6451.9|6450.9|6459.4|6458.4|6460.9|6459.9|6451.9|6450.9|462
1671549900000|2022-12-20 15:25:00|6459.9|6458.9|6459.1|6458.1|6460.9|6459.9|6454.9|6453.9|344
1671550200000|2022-12-20 15:30:00|6459.4|6458.4|6459.4|6458.4|6463.9|6462.9|6458.4|6457.4|591
1671550500000|2022-12-20 15:35:00|6459.1|6458.1|6464.9|6463.9|6467.4|6466.4|6459.1|6458.1|367
1671550800000|2022-12-20 15:40:00|6464.6|6463.6|6463.4|6462.4|6466.4|6465.4|6459.9|6458.9|347
1671551100000|2022-12-20 15:45:00|6463.6|6462.6|6463.4|6462.4|6465.9|6464.9|6461.4|6460.4|270
1671551400000|2022-12-20 15:50:00|6463.1|6462.1|6467.9|6466.9|6467.9|6466.9|6461.9|6460.9|332
1671551700000|2022-12-20 15:55:00|6467.6|6466.6|6465.9|6464.9|6469.9|6468.9|6464.4|6463.4|525
1671552000000|2022-12-20 16:00:00|6465.4|6464.4|6464.4|6463.4|6465.9|6464.9|6459.4|6458.4|595
1671552300000|2022-12-20 16:05:00|6464.1|6463.1|6460.4|6459.4|6467.9|6466.9|6460.4|6459.4|484
1671552600000|2022-12-20 16:10:00|6460.6|6459.6|6459.4|6458.4|6462.1|6461.1|6456.4|6455.4|430
1671552900000|2022-12-20 16:15:00|6459.1|6458.1|6449.9|6448.9|6460.4|6459.4|6447.4|6446.4|672
1671553200000|2022-12-20 16:20:00|6450.1|6449.1|6452.4|6451.4|6453.9|6452.9|6450.1|6449.1|789
1671553500000|2022-12-20 16:25:00|6452.1|6451.1|6446.1|6445.1|6452.4|6451.4|6444.1|6443.1|928
1671553800000|2022-12-20 16:30:00|6446.6|6444.6|6449.4|6447.4|6451.9|6449.9|6445.6|6443.6|1984
1671554100000|2022-12-20 16:35:00|6449.9|6447.9|6449.9|6447.9|6452.4|6450.4|6445.9|6443.9|1400
1671554400000|2022-12-20 16:40:00|6450.1|6448.1|6453.6|6451.6|6454.9|6452.9|6447.6|6445.6|360
1671554700000|2022-12-20 16:45:00|6454.1|6452.1|6452.6|6450.6|6454.4|6452.4|6448.1|6446.1|253
1671555000000|2022-12-20 16:50:00|6452.9|6450.9|6451.6|6449.6|6453.1|6451.1|6449.1|6447.1|84
1671555300000|2022-12-20 16:55:00|6451.9|6449.9|6455.4|6453.4|6455.6|6453.6|6448.9|6446.9|141
1671555600000|2022-12-20 17:00:00|6455.6|6453.6|6458.4|6456.4|6459.6|6457.6|6454.9|6452.9|143
1671555900000|2022-12-20 17:05:00|6458.6|6456.6|6459.6|6457.6|6462.1|6460.1|6457.9|6455.9|117
1671556200000|2022-12-20 17:10:00|6459.9|6457.9|6458.6|6456.6|6463.1|6461.1|6457.9|6455.9|161
1671556500000|2022-12-20 17:15:00|6458.9|6456.9|6458.1|6456.1|6461.1|6459.1|6457.4|6455.4|104
1671556800000|2022-12-20 17:20:00|6457.9|6455.9|6462.9|6460.9|6463.6|6461.6|6457.9|6455.9|80
1671557100000|2022-12-20 17:25:00|6462.6|6460.6|6461.1|6459.1|6466.1|6464.1|6460.4|6458.4|129
1671557400000|2022-12-20 17:30:00|6461.4|6459.4|6457.4|6455.4|6462.1|6460.1|6457.4|6455.4|78
1671557700000|2022-12-20 17:35:00|6457.1|6455.1|6460.1|6458.1|6460.4|6458.4|6455.6|6453.6|57
1671558000000|2022-12-20 17:40:00|6460.4|6458.4|6461.1|6459.1|6465.4|6463.4|6460.4|6458.4|50
1671558300000|2022-12-20 17:45:00|6461.4|6459.4|6462.9|6460.9|6464.1|6462.1|6460.4|6458.4|49
1671558600000|2022-12-20 17:50:00|6463.1|6461.1|6463.9|6461.9|6464.4|6462.4|6461.4|6459.4|38
1671558900000|2022-12-20 17:55:00|6464.1|6462.1|6467.9|6465.9|6468.6|6466.6|6462.9|6460.9|108
1671559200000|2022-12-20 18:00:00|6468.1|6466.1|6468.4|6466.4|6469.9|6467.9|6467.4|6465.4|70
1671559500000|2022-12-20 18:05:00|6468.6|6466.6|6465.4|6463.4|6468.6|6466.6|6464.1|6462.1|139
1671559800000|2022-12-20 18:10:00|6465.6|6463.6|6463.4|6461.4|6465.9|6463.9|6461.1|6459.1|37
1671560100000|2022-12-20 18:15:00|6463.1|6461.1|6462.4|6460.4|6467.1|6465.1|6462.4|6460.4|62
1671560400000|2022-12-20 18:20:00|6462.1|6460.1|6464.6|6462.6|6466.1|6464.1|6460.4|6458.4|35
1671560700000|2022-12-20 18:25:00|6464.9|6462.9|6468.6|6466.6|6469.9|6467.9|6464.9|6462.9|67
1671561000000|2022-12-20 18:30:00|6468.9|6466.9|6471.4|6469.4|6473.4|6471.4|6468.9|6466.9|66
1671561300000|2022-12-20 18:35:00|6471.6|6469.6|6474.1|6472.1|6475.6|6473.6|6470.9|6468.9|53
1671561600000|2022-12-20 18:40:00|6474.4|6472.4|6472.6|6470.6|6475.1|6473.1|6470.9|6468.9|24
1671561900000|2022-12-20 18:45:00|6472.9|6470.9|6470.6|6468.6|6473.6|6471.6|6469.4|6467.4|41
1671562200000|2022-12-20 18:50:00|6470.9|6468.9|6470.1|6468.1|6471.9|6469.9|6469.9|6467.9|30
1671562500000|2022-12-20 18:55:00|6470.4|6468.4|6468.6|6466.6|6471.1|6469.1|6467.1|6465.1|22
1671562800000|2022-12-20 19:00:00|6468.9|6466.9|6473.1|6471.1|6475.1|6473.1|6467.1|6465.1|70
1671563100000|2022-12-20 19:05:00|6473.4|6471.4|6472.9|6470.9|6475.4|6473.4|6471.4|6469.4|38
1671563400000|2022-12-20 19:10:00|6472.6|6470.6|6474.6|6472.6|6476.4|6474.4|6472.6|6470.6|18
1671563700000|2022-12-20 19:15:00|6474.9|6472.9|6472.1|6470.1|6475.6|6473.6|6471.1|6469.1|16
1671564000000|2022-12-20 19:20:00|6472.4|6470.4|6468.9|6466.9|6472.4|6470.4|6468.6|6466.6|50
1671564300000|2022-12-20 19:25:00|6468.6|6466.6|6470.4|6468.4|6471.1|6469.1|6468.1|6466.1|19
1671564600000|2022-12-20 19:30:00|6470.6|6468.6|6469.4|6467.4|6471.1|6469.1|6468.6|6466.6|21
1671564900000|2022-12-20 19:35:00|6469.1|6467.1|6467.6|6465.6|6469.6|6467.6|6466.1|6464.1|37
1671565200000|2022-12-20 19:40:00|6467.9|6465.9|6464.6|6462.6|6468.4|6466.4|6463.1|6461.1|50
1671565500000|2022-12-20 19:45:00|6464.9|6462.9|6465.1|6463.1|6466.6|6464.6|6463.9|6461.9|30
1671565800000|2022-12-20 19:50:00|6464.9|6462.9|6466.9|6464.9|6467.6|6465.6|6462.1|6460.1|89
1671566100000|2022-12-20 19:55:00|6466.6|6464.6|6462.4|6460.4|6467.1|6465.1|6461.9|6459.9|45
1671566400000|2022-12-20 20:00:00|6462.6|6460.6|6460.1|6458.1|6462.6|6460.6|6458.1|6456.1|58
1671566700000|2022-12-20 20:05:00|6460.4|6458.4|6458.6|6456.6|6460.6|6458.6|6456.4|6454.4|115
1671567000000|2022-12-20 20:10:00|6458.4|6456.4|6460.1|6458.1|6460.1|6458.1|6456.9|6454.9|41
1671567300000|2022-12-20 20:15:00|6459.9|6457.9|6459.1|6457.1|6462.4|6460.4|6458.6|6456.6|69
1671567600000|2022-12-20 20:20:00|6458.9|6456.9|6459.6|6457.6|6461.6|6459.6|6457.9|6455.9|28
1671567900000|2022-12-20 20:25:00|6459.9|6457.9|6463.4|6461.4|6464.6|6462.6|6459.6|6457.6|41
1671568200000|2022-12-20 20:30:00|6463.6|6461.6|6463.9|6461.9|6465.9|6463.9|6462.1|6460.1|61
1671568500000|2022-12-20 20:35:00|6464.1|6462.1|6467.6|6465.6|6467.9|6465.9|6463.6|6461.6|38
1671568800000|2022-12-20 20:40:00|6467.4|6465.4|6467.6|6465.6|6468.4|6466.4|6465.1|6463.1|62
1671569100000|2022-12-20 20:45:00|6467.4|6465.4|6467.4|6465.4|6469.1|6467.1|6465.9|6463.9|50
1671569400000|2022-12-20 20:50:00|6467.6|6465.6|6465.1|6463.1|6467.6|6465.6|6463.9|6461.9|140
1671569700000|2022-12-20 20:55:00|6464.9|6462.9|6459.6|6457.6|6464.9|6462.9|6456.9|6454.9|185
1671570000000|2022-12-20 21:00:00|6459.3|6455.3|6456.1|6452.1|6460.7|6456.7|6455.5|6451.5|0
1671570300000|2022-12-20 21:05:00|6456.2|6452.2|6461.2|6457.2|6462.3|6458.3|6456.2|6452.2|0
1671570600000|2022-12-20 21:10:00|6460.7|6456.7|6456.5|6452.5|6461.6|6457.6|6456.2|6452.2|0
1671570900000|2022-12-20 21:15:00|6457.2|6453.2|6458.8|6454.8|6459.4|6455.4|6455.5|6451.5|0
1671571200000|2022-12-20 21:20:00|6458.6|6454.6|6459.7|6455.7|6459.7|6455.7|6457.5|6453.5|0
1671571500000|2022-12-20 21:25:00|6459.4|6455.4|6460.1|6456.1|6460.1|6456.1|6458.7|6454.7|0
1671571800000|2022-12-20 21:30:00|6459.9|6455.9|6461.9|6457.9|6461.9|6457.9|6459.7|6455.7|0
1671572100000|2022-12-20 21:35:00|6461.6|6457.6|6462|6458|6462.2|6458.2|6460.4|6456.4|0
1671572400000|2022-12-20 21:40:00|6461.7|6457.7|6461.7|6457.7|6462|6458|6460.5|6456.5|0
1671572700000|2022-12-20 21:45:00|6461.6|6457.6|6462.4|6458.4|6462.4|6458.4|6460.8|6456.8|0
1671573000000|2022-12-20 21:50:00|6462.3|6458.3|6462.6|6458.6|6462.9|6458.9|6461.4|6457.4|0
1671573300000|2022-12-20 21:55:00|6462.3|6458.3|6464.8|6460.8|6465.8|6461.8|6462.3|6458.3|0
1671573600000|2022-12-20 22:00:00|6464.6|6460.6|6464.7|6460.7|6465.3|6461.3|6464.2|6460.2|0
1671573900000|2022-12-20 22:05:00|6464.9|6460.9|6466.4|6462.4|6466.4|6462.4|6464.7|6460.7|0
1671574200000|2022-12-20 22:10:00|6466.2|6462.2|6466.5|6462.5|6467.1|6463.1|6465.7|6461.7|0
1671574500000|2022-12-20 22:15:00|6466.6|6462.6|6466.3|6462.3|6466.6|6462.6|6466.1|6462.1|0
1671574800000|2022-12-20 22:20:00|6466.1|6462.1|6466.3|6462.3|6466.3|6462.3|6465.3|6461.3|0
1671575100000|2022-12-20 22:25:00|6465.9|6461.9|6466.6|6462.6|6466.8|6462.8|6465.9|6461.9|0
1671575400000|2022-12-20 22:30:00|6466.8|6462.8|6466.6|6462.6|6466.8|6462.8|6466.6|6462.6|0
1671575700000|2022-12-20 22:35:00|6466.5|6462.5|6466.4|6462.4|6466.8|6462.8|6466.1|6462.1|0
1671576000000|2022-12-20 22:40:00|6466.6|6462.6|6466.4|6462.4|6466.6|6462.6|6465.9|6461.9|0
1671576300000|2022-12-20 22:45:00|6466.7|6462.7|6467.6|6463.6|6467.9|6463.9|6466.6|6462.6|0
1671576600000|2022-12-20 22:50:00|6467.3|6463.3|6468.8|6464.8|6469.5|6465.5|6467.3|6463.3|0
1671576900000|2022-12-20 22:55:00|6468.7|6464.7|6468|6464|6468.7|6464.7|6468|6464|0
1671577200000|2022-12-20 23:00:00|6470.5|6466.5|6472.9|6468.9|6473.3|6469.3|6469|6465|0
1671577500000|2022-12-20 23:05:00|6472.8|6468.8|6473.2|6469.2|6475|6471|6472.8|6468.8|0
1671577800000|2022-12-20 23:10:00|6473.1|6469.1|6473|6469|6473.9|6469.9|6472|6468|0
1671578100000|2022-12-20 23:15:00|6473.3|6469.3|6475.5|6471.5|6476.2|6472.2|6473.2|6469.2|0
1671578400000|2022-12-20 23:20:00|6475.6|6471.6|6476.5|6472.5|6476.5|6472.5|6474.9|6470.9|0
1671578700000|2022-12-20 23:25:00|6476.4|6472.4|6477.2|6473.2|6477.6|6473.6|6475|6471|0
1671579000000|2022-12-20 23:30:00|6477.4|6473.4|6479.1|6475.1|6479.4|6475.4|6476.9|6472.9|0
1671579300000|2022-12-20 23:35:00|6479.4|6475.4|6478.7|6474.7|6480.1|6476.1|6478|6474|0
1671579600000|2022-12-20 23:40:00|6478.5|6474.5|6478.7|6474.7|6478.7|6474.7|6476.8|6472.8|0
1671579900000|2022-12-20 23:45:00|6478.4|6474.4|6476.8|6472.8|6478.7|6474.7|6476.2|6472.2|0
1671580200000|2022-12-20 23:50:00|6476.5|6472.5|6475.1|6471.1|6477.2|6473.2|6474.8|6470.8|0
1671580500000|2022-12-20 23:55:00|6475|6471|6476.8|6472.8|6477|6473|6474.3|6470.3|0
1671580800000|2022-12-21 00:00:00|6477.2|6473.2|6474.8|6470.8|6477.5|6473.5|6474.3|6470.3|0
1671581100000|2022-12-21 00:05:00|6474.3|6470.3|6478|6474|6478|6474|6473.9|6469.9|0
1671581400000|2022-12-21 00:10:00|6477.7|6473.7|6476.8|6472.8|6478|6474|6474.3|6470.3|0
1671581700000|2022-12-21 00:15:00|6477|6473|6470.4|6467.4|6477.2|6474.1|6470.4|6467.4|0
1671582000000|2022-12-21 00:20:00|6468.7|6465.7|6468.7|6465.7|6469.6|6466.6|6467.1|6464.1|0
1671582300000|2022-12-21 00:25:00|6469.5|6466.5|6470.4|6467.4|6470.4|6467.4|6468.7|6465.7|0
1671582600000|2022-12-21 00:30:00|6470.5|6467.5|6472.1|6469.1|6475.4|6472.4|6470.5|6467.5|0
1671582900000|2022-12-21 00:35:00|6470.5|6467.5|6472.1|6469.1|6472.1|6469.1|6468.8|6465.8|0
1671583200000|2022-12-21 00:40:00|6470.4|6467.4|6472.1|6469.1|6472.1|6469.1|6469.6|6466.6|0
1671583500000|2022-12-21 00:45:00|6471.3|6468.3|6472.2|6469.2|6473.8|6470.8|6471.3|6468.3|0
1671583800000|2022-12-21 00:50:00|6473.8|6470.8|6477.2|6474.2|6477.2|6474.2|6473.8|6470.8|0
1671584100000|2022-12-21 00:55:00|6477.3|6474.3|6479|6476|6480.7|6477.7|6477.2|6474.2|0
1671584400000|2022-12-21 01:00:00|6478.9|6475.9|6480.6|6477.6|6480.6|6477.6|6477.3|6474.3|0
1671584700000|2022-12-21 01:05:00|6479.8|6476.8|6488.9|6485.9|6490.6|6487.6|6479.8|6476.8|0
1671585000000|2022-12-21 01:10:00|6488.8|6485.8|6493.8|6490.8|6497.2|6494.2|6488.8|6485.8|0
1671585300000|2022-12-21 01:15:00|6493.9|6490.9|6492.2|6489.2|6495.5|6492.5|6492.2|6489.2|0
1671585600000|2022-12-21 01:20:00|6492.1|6489.1|6493.8|6490.8|6495.5|6492.5|6492.1|6489.1|0
1671585900000|2022-12-21 01:25:00|6495.5|6492.5|6497.2|6494.2|6497.2|6494.2|6495.5|6492.5|0
1671586200000|2022-12-21 01:30:00|6496.3|6493.3|6493.8|6490.8|6497.1|6494.1|6492.1|6489.1|0
1671586500000|2022-12-21 01:35:00|6493.9|6490.9|6492.1|6489.1|6493.9|6490.9|6490.5|6487.5|0
1671586800000|2022-12-21 01:40:00|6492.2|6489.2|6490.4|6487.4|6493.8|6490.8|6488.8|6485.8|0
1671587100000|2022-12-21 01:45:00|6490.5|6487.5|6493.9|6490.9|6497.2|6494.2|6490.4|6487.4|0
1671587400000|2022-12-21 01:50:00|6493.8|6490.8|6492.2|6489.2|6495.6|6492.6|6492.2|6489.2|0
1671587700000|2022-12-21 01:55:00|6492.1|6489.1|6491.3|6488.3|6492.2|6489.2|6490.4|6487.4|0
1671588000000|2022-12-21 02:00:00|6490.4|6487.4|6490.6|6487.6|6492.3|6489.3|6490.4|6487.4|0
1671588300000|2022-12-21 02:05:00|6488.9|6485.9|6488.9|6485.9|6488.9|6485.9|6488.9|6485.9|0
1671588600000|2022-12-21 02:10:00|6490.6|6487.6|6493.9|6490.9|6494|6491|6490.6|6487.6|0
1671588900000|2022-12-21 02:15:00|6494|6491|6493.9|6490.9|6495.6|6492.6|6492.3|6489.3|0
1671589200000|2022-12-21 02:20:00|6493.1|6490.1|6492.2|6489.2|6493.9|6490.9|6492.2|6489.2|0
1671589500000|2022-12-21 02:25:00|6490.5|6487.5|6490.6|6487.6|6492.2|6489.2|6490.5|6487.5|0
1671589800000|2022-12-21 02:30:00|6492.2|6489.2|6490.5|6487.5|6492.2|6489.2|6488.8|6485.8|0
1671590400000|2022-12-21 02:40:00|6492.1|6489.1|6490.5|6487.5|6493.8|6490.8|6490.5|6487.5|0
1671590700000|2022-12-21 02:45:00|6490.4|6487.4|6490.5|6487.5|6490.5|6487.5|6488.8|6485.8|0
1671591000000|2022-12-21 02:50:00|6490|6487|6486.7|6483.7|6490.1|6487.1|6486.7|6483.7|0
1671591300000|2022-12-21 02:55:00|6488.3|6485.3|6486.5|6483.5|6488.4|6485.4|6486.5|6483.5|0
1671591600000|2022-12-21 03:00:00|6487.4|6484.4|6486.5|6483.5|6488.2|6485.2|6486.5|6483.5|0
1671591900000|2022-12-21 03:05:00|6486.4|6483.4|6486.5|6483.5|6486.5|6483.5|6486.4|6483.4|0
1671592200000|2022-12-21 03:10:00|6486.4|6483.4|6486.4|6483.4|6486.5|6483.5|6484.8|6481.8|0
1671592500000|2022-12-21 03:15:00|6486.5|6483.5|6488.1|6485.1|6489.8|6486.8|6486.5|6483.5|0
1671592800000|2022-12-21 03:20:00|6487.3|6484.3|6486.4|6483.4|6488.1|6485.1|6484.8|6481.8|0
1671593100000|2022-12-21 03:25:00|6484.7|6481.7|6484.8|6481.8|6484.8|6481.8|6483.1|6480.1|0
1671593400000|2022-12-21 03:30:00|6483.1|6480.1|6483.1|6480.1|6484.8|6481.8|6483.1|6480.1|0
1671593700000|2022-12-21 03:35:00|6484|6481|6483.1|6480.1|6484.8|6481.8|6483.1|6480.1|0
1671594000000|2022-12-21 03:40:00|6483|6480|6486.4|6483.4|6486.4|6483.4|6483|6480|0
1671594300000|2022-12-21 03:45:00|6488|6485|6488|6485|6488|6485|6486.4|6483.4|0
1671594600000|2022-12-21 03:50:00|6488.1|6485.1|6488.1|6485.1|6489.7|6486.7|6486.4|6483.4|0
1671594900000|2022-12-21 03:55:00|6488|6485|6488|6485|6489.7|6486.7|6488|6485|0
1671595200000|2022-12-21 04:00:00|6488.1|6485.1|6488|6485|6488.1|6485.1|6488|6485|0
1671595500000|2022-12-21 04:05:00|6488.1|6485.1|6488|6485|6488.1|6485.1|6488|6485|0
1671595800000|2022-12-21 04:10:00|6487.2|6484.2|6479.6|6476.6|6488|6485|6479.6|6476.6|0
1671596100000|2022-12-21 04:15:00|6481.2|6478.2|6481.2|6478.2|6481.3|6478.3|6479.6|6476.6|0
1671596400000|2022-12-21 04:20:00|6481.3|6478.3|6484.6|6481.6|6484.6|6481.6|6481.2|6478.2|0
1671596700000|2022-12-21 04:25:00|6482.9|6479.9|6481.2|6478.2|6483.8|6480.8|6481.2|6478.2|0
1671597000000|2022-12-21 04:30:00|6479.5|6476.5|6481.2|6478.2|6482.9|6479.9|6477.8|6474.8|0
1671597600000|2022-12-21 04:40:00|6482.9|6479.9|6481.2|6478.2|6484.5|6481.5|6481.1|6478.1|0
1671597900000|2022-12-21 04:45:00|6481.1|6478.1|6479.5|6476.5|6482.8|6479.8|6479.5|6476.5|0
1671598200000|2022-12-21 04:50:00|6481.2|6478.2|6481.2|6478.2|6481.2|6478.2|6479.5|6476.5|0
1671598500000|2022-12-21 04:55:00|6479.5|6476.5|6479.5|6476.5|6481.2|6478.2|6479.5|6476.5|0
1671598800000|2022-12-21 05:00:00|6481.2|6478.2|6479.5|6476.5|6481.2|6478.2|6479.5|6476.5|0
1671599100000|2022-12-21 05:05:00|6477.9|6474.9|6479.6|6476.6|6479.7|6476.7|6476.3|6473.3|0
1671599400000|2022-12-21 05:10:00|6479.7|6476.7|6483|6480|6483|6480|6478|6475|0
1671599700000|2022-12-21 05:15:00|6484.7|6481.7|6484.1|6481.1|6486.4|6483.4|6484.1|6481.1|0
1671600000000|2022-12-21 05:20:00|6484.9|6481.9|6485.7|6482.7|6487.4|6484.4|6484|6481|0
1671600300000|2022-12-21 05:25:00|6485.8|6482.8|6487.3|6484.3|6487.4|6484.4|6485.7|6482.7|0
1671600600000|2022-12-21 05:30:00|6488.2|6485.2|6485.6|6482.6|6489|6486|6485.6|6482.6|0
1671600900000|2022-12-21 05:35:00|6487.3|6484.3|6489|6486|6489|6486|6487.3|6484.3|0
1671601200000|2022-12-21 05:40:00|6489.8|6486.8|6490.6|6487.6|6490.6|6487.6|6489|6486|0
1671601500000|2022-12-21 05:45:00|6492.3|6489.3|6492.3|6489.3|6494|6491|6490.6|6487.6|0
1671601800000|2022-12-21 05:50:00|6492.2|6489.2|6490.5|6487.5|6492.2|6489.2|6490.5|6487.5|0
1671602100000|2022-12-21 05:55:00|6490.6|6487.6|6489|6486|6490.6|6487.6|6488.9|6485.9|0
1671602400000|2022-12-21 06:00:00|6489.8|6486.8|6486.5|6483.5|6490.7|6487.7|6485.7|6482.7|0
1671602700000|2022-12-21 06:05:00|6485.7|6482.7|6482.2|6479.2|6485.7|6482.7|6482.2|6479.2|0
1671603000000|2022-12-21 06:10:00|6482.3|6479.3|6487.3|6484.3|6489|6486|6482.2|6479.2|0
1671603300000|2022-12-21 06:15:00|6487.2|6484.2|6487.3|6484.3|6488.9|6485.9|6485.6|6482.6|0
1671603600000|2022-12-21 06:20:00|6488.2|6485.2|6490.7|6487.7|6490.7|6487.7|6487.3|6484.3|0
1671603900000|2022-12-21 06:25:00|6491.5|6488.5|6490.7|6487.7|6494.1|6491.1|6490.7|6487.7|0
1671604200000|2022-12-21 06:30:00|6490.8|6487.8|6490.9|6487.9|6491.7|6488.7|6490.7|6487.7|0
1671604500000|2022-12-21 06:35:00|6491.7|6488.7|6490.9|6487.9|6492.6|6489.6|6490.9|6487.9|0
1671604800000|2022-12-21 06:40:00|6490.1|6487.1|6490.9|6487.9|6490.9|6487.9|6490.1|6487.1|0
1671605100000|2022-12-21 06:45:00|6490|6487|6489.1|6486.1|6490.9|6487.9|6489|6486|0
1671605400000|2022-12-21 06:50:00|6489|6486|6483.7|6480.7|6489.1|6486.1|6483.7|6480.7|0
1671605700000|2022-12-21 06:55:00|6485.4|6482.4|6484.4|6481.4|6485.4|6482.4|6484.4|6481.4|0
1671606000000|2022-12-21 07:00:00|6484.9|6480.9|6476.1|6474.1|6484.9|6480.9|6474.4|6472.4|354
1671606300000|2022-12-21 07:05:00|6476.4|6474.4|6482.1|6480.1|6483.6|6481.6|6474.4|6472.4|158
1671606600000|2022-12-21 07:10:00|6481.9|6479.9|6481.6|6479.6|6482.6|6480.6|6480.4|6478.4|80
1671606900000|2022-12-21 07:15:00|6481.9|6479.9|6480.4|6478.4|6481.9|6479.9|6477.4|6475.4|92
1671607200000|2022-12-21 07:20:00|6480.6|6478.6|6477.6|6475.6|6481.4|6479.4|6477.1|6475.1|75
1671607500000|2022-12-21 07:25:00|6477.4|6475.4|6477.4|6475.4|6478.6|6476.6|6476.4|6474.4|93
1671607800000|2022-12-21 07:30:00|6477.1|6475.1|6475.9|6473.9|6480.4|6478.4|6475.9|6473.9|88
1671608100000|2022-12-21 07:35:00|6475.6|6473.6|6475.1|6473.1|6477.1|6475.1|6475.1|6473.1|51
1671608400000|2022-12-21 07:40:00|6475.4|6473.4|6474.4|6472.4|6476.1|6474.1|6474.4|6472.4|39
1671608700000|2022-12-21 07:45:00|6474.6|6472.6|6476.9|6474.9|6477.6|6475.6|6473.4|6471.4|62
1671609000000|2022-12-21 07:50:00|6476.6|6474.6|6478.1|6476.1|6478.4|6476.4|6473.4|6471.4|82
1671609300000|2022-12-21 07:55:00|6477.9|6475.9|6472.9|6470.9|6479.6|6477.6|6472.4|6470.4|274
1671609600000|2022-12-21 08:00:00|6472.4|6471.4|6475.4|6474.4|6478.4|6477.4|6468.4|6467.4|1403
1671609900000|2022-12-21 08:05:00|6474.9|6473.9|6471.9|6470.9|6481.9|6480.9|6471.4|6470.4|711
1671610200000|2022-12-21 08:10:00|6471.6|6470.6|6478.4|6477.4|6478.9|6477.9|6466.6|6465.6|724
1671610500000|2022-12-21 08:15:00|6478.6|6477.6|6477.1|6476.1|6482.9|6481.9|6475.4|6474.4|378
1671610800000|2022-12-21 08:20:00|6477.4|6476.4|6482.4|6481.4|6482.4|6481.4|6471.1|6470.1|508
1671611100000|2022-12-21 08:25:00|6482.1|6481.1|6486.4|6485.4|6487.9|6486.9|6481.4|6480.4|469
1671611400000|2022-12-21 08:30:00|6486.1|6485.1|6482.9|6481.9|6486.4|6485.4|6480.1|6479.1|372
1671611700000|2022-12-21 08:35:00|6483.1|6482.1|6486.1|6485.1|6486.4|6485.4|6480.1|6479.1|325
1671612000000|2022-12-21 08:40:00|6486.7|6485.7|6488.2|6487.2|6492|6491|6484.5|6483.5|381
1671612300000|2022-12-21 08:45:00|6488|6487|6494.2|6493.2|6495.5|6494.5|6487.5|6486.5|552
1671612600000|2022-12-21 08:50:00|6494.5|6493.5|6499.5|6498.5|6500.7|6499.7|6494|6493|375
1671612900000|2022-12-21 08:55:00|6499.7|6498.7|6498.7|6497.7|6501.5|6500.5|6498|6497|244
1671613200000|2022-12-21 09:00:00|6499|6498|6503|6502|6503|6502|6496.5|6495.5|302
1671613500000|2022-12-21 09:05:00|6503.5|6502.5|6504.5|6503.5|6505|6504|6500.7|6499.7|226
1671613800000|2022-12-21 09:10:00|6504.2|6503.2|6506.5|6505.5|6506.5|6505.5|6502|6501|264
1671614100000|2022-12-21 09:15:00|6506.7|6505.7|6511.5|6510.5|6511.7|6510.7|6506|6505|299
1671614400000|2022-12-21 09:20:00|6512|6511|6515.5|6514.5|6516.5|6515.5|6511.5|6510.5|229
1671614700000|2022-12-21 09:25:00|6515.7|6514.7|6516.5|6515.5|6517|6516|6512.7|6511.7|216
1671615000000|2022-12-21 09:30:00|6516.2|6515.2|6514.5|6513.5|6518.7|6517.7|6514|6513|352
1671615300000|2022-12-21 09:35:00|6514.2|6513.2|6507.2|6506.2|6514.7|6513.7|6506.2|6505.2|333
1671615600000|2022-12-21 09:40:00|6507.5|6506.5|6510.5|6509.5|6514.5|6513.5|6507.5|6506.5|228
1671615900000|2022-12-21 09:45:00|6511|6510|6509.5|6508.5|6513.7|6512.7|6509|6508|117
1671616200000|2022-12-21 09:50:00|6509|6508|6513.7|6512.7|6514.2|6513.2|6509|6508|113
1671616500000|2022-12-21 09:55:00|6513.5|6512.5|6513.7|6512.7|6516.5|6515.5|6513|6512|223
1671616800000|2022-12-21 10:00:00|6514|6513|6513.2|6512.2|6515.2|6514.2|6511.2|6510.2|167
1671617100000|2022-12-21 10:05:00|6513|6512|6515|6514|6516.2|6515.2|6513|6512|221
1671617400000|2022-12-21 10:10:00|6515.2|6514.2|6513|6512|6516.5|6515.5|6512.2|6511.2|173
1671617700000|2022-12-21 10:15:00|6512.7|6511.7|6515.7|6514.7|6516.2|6515.2|6511.7|6510.7|143
1671618000000|2022-12-21 10:20:00|6516|6515|6520.2|6519.2|6523.5|6522.5|6516|6515|386
1671618300000|2022-12-21 10:25:00|6520|6519|6521.5|6520.5|6521.5|6520.5|6519.5|6518.5|77
1671618600000|2022-12-21 10:30:00|6521.7|6520.7|6520.7|6519.7|6524.5|6523.5|6519.7|6518.7|281
1671618900000|2022-12-21 10:35:00|6520.5|6519.5|6514|6513|6520.5|6519.5|6513|6512|373
1671619200000|2022-12-21 10:40:00|6513.7|6512.7|6510|6509|6514|6513|6509.2|6508.2|119
1671619500000|2022-12-21 10:45:00|6509.7|6508.7|6512.7|6511.7|6512.7|6511.7|6509.2|6508.2|106
1671619800000|2022-12-21 10:50:00|6513|6512|6511.5|6510.5|6513|6512|6509|6508|182
1671620100000|2022-12-21 10:55:00|6511.2|6510.2|6511|6510|6512.7|6511.7|6510|6509|124
1671620400000|2022-12-21 11:00:00|6510.7|6509.7|6514.2|6513.2|6514.5|6513.5|6508.7|6507.7|204
1671620700000|2022-12-21 11:05:00|6514.5|6513.5|6513|6512|6514.5|6513.5|6511.2|6510.2|115
1671621000000|2022-12-21 11:10:00|6512.7|6511.7|6515|6514|6517|6516|6512.5|6511.5|118
1671621300000|2022-12-21 11:15:00|6514.7|6513.7|6514.2|6513.2|6517.5|6516.5|6513.5|6512.5|121
1671621600000|2022-12-21 11:20:00|6514|6513|6510.7|6509.7|6516.5|6515.5|6510.7|6509.7|123
1671621900000|2022-12-21 11:25:00|6511|6510|6514|6513|6514.2|6513.2|6510.2|6509.2|98
1671622200000|2022-12-21 11:30:00|6514.2|6513.2|6517.2|6516.2|6517.5|6516.5|6512.5|6511.5|132
1671622500000|2022-12-21 11:35:00|6517|6516|6518.7|6517.7|6519.5|6518.5|6517|6516|115
1671622800000|2022-12-21 11:40:00|6519|6518|6517.5|6516.5|6519.5|6518.5|6516.2|6515.2|96
1671623100000|2022-12-21 11:45:00|6517.7|6516.7|6520.5|6519.5|6521|6520|6517.5|6516.5|123
1671623400000|2022-12-21 11:50:00|6520.7|6519.7|6523.2|6522.2|6523.5|6522.5|6519.7|6518.7|113
1671623700000|2022-12-21 11:55:00|6523.5|6522.5|6527|6526|6527.7|6526.7|6523|6522|181
1671624000000|2022-12-21 12:00:00|6526.7|6525.7|6525.7|6524.7|6527.2|6526.2|6524.2|6523.2|143
1671624300000|2022-12-21 12:05:00|6525.5|6524.5|6520.2|6519.2|6526|6525|6519.5|6518.5|164
1671624600000|2022-12-21 12:10:00|6520.5|6519.5|6518|6517|6520.7|6519.7|6515.7|6514.7|165
1671624900000|2022-12-21 12:15:00|6517.7|6516.7|6517.7|6516.7|6520.7|6519.7|6515|6514|372
1671625200000|2022-12-21 12:20:00|6517.5|6516.5|6518.2|6517.2|6519.7|6518.7|6516.7|6515.7|71
1671625500000|2022-12-21 12:25:00|6518|6517|6521.7|6520.7|6521.7|6520.7|6517|6516|64
1671625800000|2022-12-21 12:30:00|6521.5|6520.5|6524.2|6523.2|6524.2|6523.2|6520.2|6519.2|112
1671626100000|2022-12-21 12:35:00|6524.5|6523.5|6527.2|6526.2|6527.5|6526.5|6523.5|6522.5|157
1671626400000|2022-12-21 12:40:00|6527.3|6526.3|6527.3|6526.3|6528.8|6527.8|6526.3|6525.3|155
1671626700000|2022-12-21 12:45:00|6527.6|6526.6|6531.3|6530.3|6531.8|6530.8|6526.1|6525.1|260
1671627000000|2022-12-21 12:50:00|6531.1|6530.1|6530.1|6529.1|6532.3|6531.3|6529.3|6528.3|200
1671627300000|2022-12-21 12:55:00|6529.8|6528.8|6531.6|6530.6|6532.8|6531.8|6529.8|6528.8|161
1671627600000|2022-12-21 13:00:00|6531.3|6530.3|6530.8|6529.8|6533.1|6532.1|6529.6|6528.6|264
1671627900000|2022-12-21 13:05:00|6530.6|6529.6|6530.6|6529.6|6531.1|6530.1|6527.3|6526.3|189
1671628200000|2022-12-21 13:10:00|6530.3|6529.3|6534.8|6533.8|6534.8|6533.8|6529.1|6528.1|227
1671628500000|2022-12-21 13:15:00|6534.6|6533.6|6534.6|6533.6|6535.1|6534.1|6531.6|6530.6|175
1671628800000|2022-12-21 13:20:00|6534.3|6533.3|6532.8|6531.8|6534.6|6533.6|6531.3|6530.3|175
1671629100000|2022-12-21 13:25:00|6533.1|6532.1|6530.1|6529.1|6533.6|6532.6|6529.1|6528.1|157
1671629400000|2022-12-21 13:30:00|6529.8|6528.8|6532.3|6531.3|6533.6|6532.6|6529.1|6528.1|248
1671629700000|2022-12-21 13:35:00|6532.1|6531.1|6532.1|6531.1|6534.1|6533.1|6530.1|6529.1|343
1671630000000|2022-12-21 13:40:00|6531.6|6530.6|6532.6|6531.6|6534.6|6533.6|6531.1|6530.1|140
1671630300000|2022-12-21 13:45:00|6532.8|6531.8|6531.6|6530.6|6533.1|6532.1|6529.3|6528.3|177
1671630600000|2022-12-21 13:50:00|6531.8|6530.8|6534.6|6533.6|6534.6|6533.6|6531.6|6530.6|250
1671630900000|2022-12-21 13:55:00|6534.3|6533.3|6534.6|6533.6|6537.1|6536.1|6533.1|6532.1|298
1671631200000|2022-12-21 14:00:00|6534.8|6533.8|6533.1|6532.1|6535.6|6534.6|6532.8|6531.8|293
1671631500000|2022-12-21 14:05:00|6533.3|6532.3|6531.1|6530.1|6534.1|6533.1|6530.6|6529.6|316
1671631800000|2022-12-21 14:10:00|6531.3|6530.3|6532.1|6531.1|6534.6|6533.6|6531.1|6530.1|173
1671632100000|2022-12-21 14:15:00|6531.8|6530.8|6530.6|6529.6|6532.3|6531.3|6529.6|6528.6|336
1671632400000|2022-12-21 14:20:00|6531.1|6530.1|6527.6|6526.6|6532.1|6531.1|6527.1|6526.1|328
1671632700000|2022-12-21 14:25:00|6527.1|6526.1|6529.6|6528.6|6530.6|6529.6|6527.1|6526.1|262
1671633000000|2022-12-21 14:30:00|6530.1|6529.1|6531.1|6530.1|6535.1|6534.1|6529.1|6528.1|611
1671633300000|2022-12-21 14:35:00|6531.6|6530.6|6536.1|6535.1|6539.1|6538.1|6531.1|6530.1|494
1671633600000|2022-12-21 14:40:00|6536.3|6535.3|6538.1|6537.1|6539.1|6538.1|6535.1|6534.1|432
1671633900000|2022-12-21 14:45:00|6538.3|6537.3|6538.6|6537.6|6541.8|6540.8|6535.3|6534.3|432
1671634200000|2022-12-21 14:50:00|6538.3|6537.3|6538.1|6537.1|6539.6|6538.6|6535.6|6534.6|409
1671634500000|2022-12-21 14:55:00|6538.3|6537.3|6535.6|6534.6|6538.6|6537.6|6535.1|6534.1|339
1671634800000|2022-12-21 15:00:00|6536.3|6535.3|6539.1|6538.1|6545.1|6544.1|6533.8|6532.8|776
1671635100000|2022-12-21 15:05:00|6538.8|6537.8|6545.3|6544.3|6546.1|6545.1|6537.6|6536.6|417
1671635400000|2022-12-21 15:10:00|6545|6544|6548.8|6547.8|6549.5|6548.5|6544.8|6543.8|575
1671635700000|2022-12-21 15:15:00|6548.5|6547.5|6549|6548|6550.5|6549.5|6547.8|6546.8|588
1671636000000|2022-12-21 15:20:00|6549.3|6548.3|6554.3|6553.3|6554.3|6553.3|6547.8|6546.8|549
1671636300000|2022-12-21 15:25:00|6553.8|6552.8|6562.5|6561.5|6562.8|6561.8|6553.3|6552.3|656
1671636600000|2022-12-21 15:30:00|6562.3|6561.3|6571.3|6570.3|6571.5|6570.5|6561.5|6560.5|784
1671636900000|2022-12-21 15:35:00|6571.8|6570.8|6574.8|6573.8|6575.5|6574.5|6570.5|6569.5|588
1671637200000|2022-12-21 15:40:00|6574.3|6573.3|6572|6571|6576.8|6575.8|6571.3|6570.3|746
1671637500000|2022-12-21 15:45:00|6571.8|6570.8|6571.8|6570.8|6572.8|6571.8|6569.5|6568.5|735
1671637800000|2022-12-21 15:50:00|6571.3|6570.3|6575.8|6574.8|6576.8|6575.8|6570|6569|668
1671638100000|2022-12-21 15:55:00|6576|6575|6585|6584|6585.5|6584.5|6576|6575|1249
1671638400000|2022-12-21 16:00:00|6585.3|6584.3|6587|6586|6587.8|6586.8|6584.5|6583.5|871
1671638700000|2022-12-21 16:05:00|6586.8|6585.8|6585.3|6584.3|6587|6586|6581.3|6580.3|829
1671639000000|2022-12-21 16:10:00|6585.5|6584.5|6584.5|6583.5|6587.8|6586.8|6583.3|6582.3|602
1671639300000|2022-12-21 16:15:00|6584.3|6583.3|6582.8|6581.8|6586.3|6585.3|6581.3|6580.3|815
1671639600000|2022-12-21 16:20:00|6582.5|6581.5|6579.8|6578.8|6584.3|6583.3|6577.3|6576.3|997
1671639900000|2022-12-21 16:25:00|6580|6579|6579.3|6578.3|6580.8|6579.8|6576.3|6575.3|877
1671640200000|2022-12-21 16:30:00|6579.8|6577.8|6582.5|6580.5|6586.8|6584.8|6579.3|6577.3|1960
1671640500000|2022-12-21 16:35:00|6582.8|6580.8|6578.3|6576.3|6582.8|6580.8|6577.3|6575.3|1268
1671640800000|2022-12-21 16:40:00|6578.5|6576.5|6577.3|6575.3|6578.5|6576.5|6572.3|6570.3|410
1671641100000|2022-12-21 16:45:00|6577|6575|6572.3|6570.3|6577.5|6575.5|6571.5|6569.5|174
1671641400000|2022-12-21 16:50:00|6572.5|6570.5|6574|6572|6576|6574|6572.3|6570.3|205
1671641700000|2022-12-21 16:55:00|6574.3|6572.3|6575.8|6573.8|6577.8|6575.8|6573|6571|881
1671642000000|2022-12-21 17:00:00|6576|6574|6574.3|6572.3|6576.3|6574.3|6572|6570|142
1671642300000|2022-12-21 17:05:00|6574.5|6572.5|6573|6571|6576.8|6574.8|6572.8|6570.8|260
1671642600000|2022-12-21 17:10:00|6573.3|6571.3|6574.3|6572.3|6575|6573|6571.3|6569.3|167
1671642900000|2022-12-21 17:15:00|6574.5|6572.5|6574.5|6572.5|6575.3|6573.3|6571.5|6569.5|94
1671643200000|2022-12-21 17:20:00|6574.3|6572.3|6575|6573|6575.8|6573.8|6573.5|6571.5|78
1671643500000|2022-12-21 17:25:00|6574.8|6572.8|6573.5|6571.5|6575|6573|6572|6570|108
1671643800000|2022-12-21 17:30:00|6573.8|6571.8|6574.3|6572.3|6576.5|6574.5|6573.5|6571.5|84
1671644100000|2022-12-21 17:35:00|6574.5|6572.5|6575.5|6573.5|6576.8|6574.8|6573.8|6571.8|56
1671644400000|2022-12-21 17:40:00|6575.3|6573.3|6576.8|6574.8|6578.3|6576.3|6574.3|6572.3|115
1671644700000|2022-12-21 17:45:00|6577|6575|6580.3|6578.3|6581|6579|6575|6573|173
1671645000000|2022-12-21 17:50:00|6580|6578|6580.8|6578.8|6581.5|6579.5|6579.3|6577.3|60
1671645300000|2022-12-21 17:55:00|6581|6579|6580.8|6578.8|6581.5|6579.5|6578|6576|111
1671645600000|2022-12-21 18:00:00|6581|6579|6582|6580|6582.3|6580.3|6579|6577|52
1671645900000|2022-12-21 18:05:00|6582.3|6580.3|6583.8|6581.8|6583.8|6581.8|6581.3|6579.3|26
1671646200000|2022-12-21 18:10:00|6584|6582|6581.5|6579.5|6584.3|6582.3|6581|6579|51
1671646500000|2022-12-21 18:15:00|6581.3|6579.3|6580.3|6578.3|6581.3|6579.3|6579.3|6577.3|37
1671646800000|2022-12-21 18:20:00|6580.5|6578.5|6574.8|6572.8|6580.8|6578.8|6574|6572|60
1671647100000|2022-12-21 18:25:00|6575|6573|6574|6572|6577|6575|6573.3|6571.3|45
1671647400000|2022-12-21 18:30:00|6574.3|6572.3|6574.8|6572.8|6576.5|6574.5|6573.5|6571.5|68
1671647700000|2022-12-21 18:35:00|6575|6573|6577|6575|6577.5|6575.5|6573.8|6571.8|51
1671648000000|2022-12-21 18:40:00|6576.8|6574.8|6577|6575|6577.5|6575.5|6574.3|6572.3|18
1671648300000|2022-12-21 18:45:00|6577.3|6575.3|6580|6578|6580.8|6578.8|6577|6575|36
1671648600000|2022-12-21 18:50:00|6579.8|6577.8|6580.3|6578.3|6581.3|6579.3|6579.8|6577.8|40
1671648900000|2022-12-21 18:55:00|6580|6578|6576.8|6574.8|6580.3|6578.3|6576.3|6574.3|140
1671649200000|2022-12-21 19:00:00|6577|6575|6582.8|6580.8|6584.3|6582.3|6576.8|6574.8|140
1671649500000|2022-12-21 19:05:00|6583|6581|6586.8|6584.8|6587.3|6585.3|6582.3|6580.3|130
1671649800000|2022-12-21 19:10:00|6587|6585|6587.5|6585.5|6588.5|6586.5|6585.8|6583.8|60
1671650100000|2022-12-21 19:15:00|6587.8|6585.8|6585|6583|6588.8|6586.8|6585|6583|43
1671650400000|2022-12-21 19:20:00|6585.3|6583.3|6582.8|6580.8|6586|6584|6582.5|6580.5|35
1671650700000|2022-12-21 19:25:00|6583|6581|6580.3|6578.3|6584|6582|6580|6578|48
1671651000000|2022-12-21 19:30:00|6580.5|6578.5|6582.8|6580.8|6583.5|6581.5|6578.8|6576.8|63
1671651300000|2022-12-21 19:35:00|6583|6581|6578.8|6576.8|6583|6581|6575.8|6573.8|91
1671651600000|2022-12-21 19:40:00|6579|6577|6579.8|6577.8|6580|6578|6577|6575|23
1671651900000|2022-12-21 19:45:00|6579.5|6577.5|6579.5|6577.5|6581.5|6579.5|6578.5|6576.5|25
1671652200000|2022-12-21 19:50:00|6579.3|6577.3|6575.5|6573.5|6579.3|6577.3|6574.3|6572.3|53
1671652500000|2022-12-21 19:55:00|6575.8|6573.8|6577.5|6575.5|6578.3|6576.3|6574.5|6572.5|82
1671652800000|2022-12-21 20:00:00|6577.3|6575.3|6580.3|6578.3|6581.3|6579.3|6577|6575|160
1671653100000|2022-12-21 20:05:00|6579.8|6577.8|6575.5|6573.5|6581.3|6579.3|6574.8|6572.8|83
1671653400000|2022-12-21 20:10:00|6575.3|6573.3|6578.5|6576.5|6578.8|6576.8|6574.3|6572.3|63
1671653700000|2022-12-21 20:15:00|6578.8|6576.8|6575.5|6573.5|6579.3|6577.3|6575|6573|46
1671654000000|2022-12-21 20:20:00|6575.3|6573.3|6574.8|6572.8|6576.8|6574.8|6573.5|6571.5|53
1671654300000|2022-12-21 20:25:00|6574.5|6572.5|6573.5|6571.5|6576.3|6574.3|6573|6571|86
1671654600000|2022-12-21 20:30:00|6573.3|6571.3|6576.5|6574.5|6577.8|6575.8|6573.3|6571.3|30
1671654900000|2022-12-21 20:35:00|6576.8|6574.8|6579|6577|6579.3|6577.3|6575.5|6573.5|113
1671655200000|2022-12-21 20:40:00|6579.3|6577.3|6574.5|6572.5|6579.8|6577.8|6572.3|6570.3|105
1671655500000|2022-12-21 20:45:00|6574.3|6572.3|6575|6573|6576.3|6574.3|6573.3|6571.3|76
1671655800000|2022-12-21 20:50:00|6574.5|6572.5|6573.5|6571.5|6574.5|6572.5|6569.3|6567.3|149
1671656100000|2022-12-21 20:55:00|6573.3|6571.3|6573.5|6571.5|6573.8|6571.8|6571.8|6569.8|119
1671656400000|2022-12-21 21:00:00|6574|6570|6575.3|6571.3|6576.5|6572.5|6571.8|6567.8|0
1671656700000|2022-12-21 21:05:00|6575.4|6571.4|6577.9|6573.9|6578.2|6574.2|6573.7|6569.7|0
1671657000000|2022-12-21 21:10:00|6577.6|6573.6|6581.1|6577.1|6581.8|6577.8|6576.5|6572.5|0
1671657300000|2022-12-21 21:15:00|6581.5|6577.5|6583.3|6579.3|6584.4|6580.4|6580.5|6576.5|0
1671657600000|2022-12-21 21:20:00|6583.2|6579.2|6584.2|6580.2|6585.2|6581.2|6582.2|6578.2|0
1671657900000|2022-12-21 21:25:00|6584.5|6580.5|6584.1|6580.1|6584.5|6580.5|6582.4|6578.4|0
1671658200000|2022-12-21 21:30:00|6584|6580|6581.6|6577.6|6584.1|6580.1|6581.6|6577.6|0
1671658500000|2022-12-21 21:35:00|6581.8|6577.8|6582|6578|6582.8|6578.8|6581.6|6577.6|0
1671658800000|2022-12-21 21:40:00|6581.9|6577.9|6582.5|6578.5|6583.1|6579.1|6581.6|6577.6|0
1671659100000|2022-12-21 21:45:00|6582.8|6578.8|6583.1|6579.1|6584.3|6580.3|6581.9|6577.9|0
1671659400000|2022-12-21 21:50:00|6583.3|6579.3|6584.6|6580.6|6584.9|6580.9|6583.3|6579.3|0
1671659700000|2022-12-21 21:55:00|6584.2|6580.2|6583.5|6579.5|6584.6|6580.6|6583.2|6579.2|0
1671660000000|2022-12-21 22:00:00|6583.2|6579.2|6583.4|6579.4|6583.5|6579.5|6582.9|6578.9|0
1671660300000|2022-12-21 22:05:00|6583.5|6579.5|6584.3|6580.3|6584.5|6580.5|6583.5|6579.5|0
1671660600000|2022-12-21 22:10:00|6584.4|6580.4|6586|6582|6586.7|6582.7|6584.4|6580.4|0
1671660900000|2022-12-21 22:15:00|6585.9|6581.9|6585.4|6581.4|6586|6582|6585.4|6581.4|0
1671661200000|2022-12-21 22:20:00|6585.2|6581.2|6585.5|6581.5|6585.5|6581.5|6585.2|6581.2|0
1671661500000|2022-12-21 22:25:00|6585.2|6581.2|6585|6581|6585.4|6581.4|6584.7|6580.7|0
1671661800000|2022-12-21 22:30:00|6584.7|6580.7|6583.8|6579.8|6584.9|6580.9|6583.8|6579.8|0
1671662100000|2022-12-21 22:35:00|6584|6580|6584.7|6580.7|6584.7|6580.7|6583.6|6579.6|0
1671662400000|2022-12-21 22:40:00|6584.6|6580.6|6584.3|6580.3|6584.6|6580.6|6583.8|6579.8|0
1671662700000|2022-12-21 22:45:00|6584.5|6580.5|6584.1|6580.1|6584.5|6580.5|6584.1|6580.1|0
1671663000000|2022-12-21 22:50:00|6584.3|6580.3|6583.9|6579.9|6584.3|6580.3|6583.7|6579.7|0
1671663300000|2022-12-21 22:55:00|6584.1|6580.1|6584.7|6580.7|6584.7|6580.7|6584.1|6580.1|0
1671663600000|2022-12-21 23:00:00|6584.8|6580.8|6584.1|6580.1|6587.5|6583.5|6583.4|6579.4|0
1671663900000|2022-12-21 23:05:00|6584|6580|6581.8|6577.8|6584.1|6580.1|6581.5|6577.5|0
1671664200000|2022-12-21 23:10:00|6581.9|6577.9|6583.4|6579.4|6583.4|6579.4|6580.8|6576.8|0
1671664500000|2022-12-21 23:15:00|6582.9|6578.9|6580.8|6576.8|6583.7|6579.7|6580.5|6576.5|0
1671664800000|2022-12-21 23:20:00|6581.2|6577.2|6581.5|6577.5|6581.8|6577.8|6580.5|6576.5|0
1671665100000|2022-12-21 23:25:00|6581.8|6577.8|6580.8|6576.8|6582.2|6578.2|6579.8|6575.8|0
1671665400000|2022-12-21 23:30:00|6580.6|6576.6|6581.8|6577.8|6582.2|6578.2|6580.1|6576.1|0
1671665700000|2022-12-21 23:35:00|6581.7|6577.7|6585.1|6581.1|6585.1|6581.1|6581.5|6577.5|0
1671666000000|2022-12-21 23:40:00|6584.9|6580.9|6583.4|6579.4|6585.4|6581.4|6582.5|6578.5|0
1671666300000|2022-12-21 23:45:00|6582.9|6578.9|6580.8|6576.8|6582.9|6578.9|6580.5|6576.5|0
1671666600000|2022-12-21 23:50:00|6581.2|6577.2|6580.5|6576.5|6582.2|6578.2|6579.8|6575.8|0
1671666900000|2022-12-21 23:55:00|6580.8|6576.8|6581.8|6577.8|6582.2|6578.2|6580.5|6576.5|0
1671667200000|2022-12-22 00:00:00|6581.2|6577.2|6578.6|6574.6|6581.2|6577.2|6578.3|6574.3|0
1671667500000|2022-12-22 00:05:00|6579|6575|6579.3|6575.3|6580.5|6576.5|6578.9|6574.9|0
1671667800000|2022-12-22 00:10:00|6579.8|6575.8|6580.8|6576.8|6581.5|6577.5|6579.3|6575.3|0
1671668100000|2022-12-22 00:15:00|6581|6577|6577.7|6574.7|6581.3|6578|6574.3|6571.3|0
1671668400000|2022-12-22 00:20:00|6576.1|6573.1|6577.7|6574.7|6579.3|6576.3|6576|6573|0
1671668700000|2022-12-22 00:25:00|6577.8|6574.8|6576.1|6573.1|6577.8|6574.8|6576.1|6573.1|0
1671669000000|2022-12-22 00:30:00|6574.5|6571.5|6572.8|6569.8|6576.1|6573.1|6572.7|6569.7|0
1671669300000|2022-12-22 00:35:00|6571.1|6568.1|6572.8|6569.8|6572.8|6569.8|6571.1|6568.1|0
1671669600000|2022-12-22 00:40:00|6573.7|6570.7|6576.2|6573.2|6576.2|6573.2|6573.7|6570.7|0
1671669900000|2022-12-22 00:45:00|6576.1|6573.1|6582|6579|6582.9|6579.9|6576.1|6573.1|0
1671670200000|2022-12-22 00:50:00|6582.8|6579.8|6579.5|6576.5|6582.9|6579.9|6577.9|6574.9|0
1671670500000|2022-12-22 00:55:00|6578.7|6575.7|6584.5|6581.5|6584.5|6581.5|6577.9|6574.9|0
1671670800000|2022-12-22 01:00:00|6582.8|6579.8|6584.4|6581.4|6584.5|6581.5|6581.2|6578.2|0
1671671100000|2022-12-22 01:05:00|6582.7|6579.7|6587.7|6584.7|6587.7|6584.7|6582.7|6579.7|0
1671671400000|2022-12-22 01:10:00|6588.6|6585.6|6589.4|6586.4|6589.4|6586.4|6582.7|6579.7|0
1671671700000|2022-12-22 01:15:00|6591|6588|6594.3|6591.3|6598.2|6595.2|6589.4|6586.4|0
1671672000000|2022-12-22 01:20:00|6592.7|6589.7|6597.7|6594.7|6597.7|6594.7|6592.6|6589.6|0
1671672300000|2022-12-22 01:25:00|6597.8|6594.8|6594.4|6591.4|6597.8|6594.8|6594.4|6591.4|0
1671672600000|2022-12-22 01:30:00|6592.8|6589.8|6593.3|6590.3|6593.4|6590.4|6589.9|6586.9|0
1671672900000|2022-12-22 01:35:00|6592.5|6589.5|6596.7|6593.7|6596.7|6593.7|6591.7|6588.7|0
1671673200000|2022-12-22 01:40:00|6598.4|6595.4|6595|6592|6598.4|6595.4|6595|6592|0
1671673500000|2022-12-22 01:45:00|6594.9|6591.9|6595|6592|6595|6592|6593.3|6590.3|0
1671673800000|2022-12-22 01:50:00|6596.6|6593.6|6595|6592|6596.6|6593.6|6593.3|6590.3|0
1671674100000|2022-12-22 01:55:00|6593.3|6590.3|6596.7|6593.7|6596.7|6593.7|6593.3|6590.3|0
1671674400000|2022-12-22 02:00:00|6596.6|6593.6|6595|6592|6596.7|6593.7|6593.3|6590.3|0
1671674700000|2022-12-22 02:05:00|6596.7|6593.7|6596.7|6593.7|6598.4|6595.4|6596.7|6593.7|0
1671675000000|2022-12-22 02:10:00|6598.3|6595.3|6598.1|6595.1|6598.4|6595.4|6596.7|6593.7|0
1671675300000|2022-12-22 02:15:00|6598.2|6595.2|6598.2|6595.2|6598.2|6595.2|6596.5|6593.5|0
1671675600000|2022-12-22 02:20:00|6599.8|6596.8|6601.3|6598.3|6603.2|6600.2|6599.8|6596.8|0
1671675900000|2022-12-22 02:25:00|6603|6600|6603|6600|6603|6600|6601.3|6598.3|0
1671676200000|2022-12-22 02:30:00|6602.9|6599.9|6599.2|6596.2|6603|6600|6599.2|6596.2|0
1671676500000|2022-12-22 02:35:00|6600.8|6597.8|6600.8|6597.8|6600.9|6597.9|6600.8|6597.8|0
1671676800000|2022-12-22 02:40:00|6600|6597|6599.2|6596.2|6600.8|6597.8|6599.1|6596.1|0
1671677100000|2022-12-22 02:45:00|6599.1|6596.1|6597.5|6594.5|6599.2|6596.2|6597.5|6594.5|0
1671677700000|2022-12-22 02:55:00|6597.6|6594.6|6594.2|6591.2|6597.6|6594.6|6594.2|6591.2|0
1671678000000|2022-12-22 03:00:00|6595|6592|6595.9|6592.9|6595.9|6592.9|6594.2|6591.2|0
1671678300000|2022-12-22 03:05:00|6595.8|6592.8|6595.9|6592.9|6595.9|6592.9|6594.2|6591.2|0
1671678600000|2022-12-22 03:10:00|6595.8|6592.8|6595.8|6592.8|6595.8|6592.8|6594.1|6591.1|0
1671678900000|2022-12-22 03:15:00|6594.2|6591.2|6595.8|6592.8|6595.9|6592.9|6594.2|6591.2|0
1671679200000|2022-12-22 03:20:00|6594.2|6591.2|6595.8|6592.8|6595.8|6592.8|6594.1|6591.1|0
1671679500000|2022-12-22 03:25:00|6594.2|6591.2|6594.1|6591.1|6594.2|6591.2|6592.5|6589.5|0
1671679800000|2022-12-22 03:30:00|6594.2|6591.2|6595.8|6592.8|6595.8|6592.8|6594.2|6591.2|0
1671680100000|2022-12-22 03:35:00|6594.2|6591.2|6595.9|6592.9|6595.9|6592.9|6594.2|6591.2|0
1671680400000|2022-12-22 03:40:00|6594.2|6591.2|6594.2|6591.2|6595.9|6592.9|6594.2|6591.2|0
1671680700000|2022-12-22 03:45:00|6595.9|6592.9|6595.9|6592.9|6595.9|6592.9|6594.2|6591.2|0
1671681000000|2022-12-22 03:50:00|6595.8|6592.8|6595.8|6592.8|6595.8|6592.8|6595.8|6592.8|0
1671681300000|2022-12-22 03:55:00|6595.9|6592.9|6595.8|6592.8|6597.5|6594.5|6595.8|6592.8|0
1671681600000|2022-12-22 04:00:00|6597.5|6594.5|6597.4|6594.4|6597.5|6594.5|6597.4|6594.4|0
1671681900000|2022-12-22 04:05:00|6597.5|6594.5|6597.5|6594.5|6597.5|6594.5|6595.8|6592.8|0
1671682200000|2022-12-22 04:10:00|6597.4|6594.4|6600.7|6597.7|6600.7|6597.7|6597.4|6594.4|0
1671682500000|2022-12-22 04:15:00|6599.1|6596.1|6600.7|6597.7|6600.7|6597.7|6599.1|6596.1|0
1671682800000|2022-12-22 04:20:00|6600.9|6597.9|6601.6|6598.6|6601.6|6598.6|6600.9|6597.9|0
1671683100000|2022-12-22 04:25:00|6603.3|6600.3|6601.6|6598.6|6603.3|6600.3|6601.5|6598.5|0
1671683400000|2022-12-22 04:30:00|6601.5|6598.5|6599.9|6596.9|6601.6|6598.6|6599.9|6596.9|0
1671683700000|2022-12-22 04:35:00|6601.6|6598.6|6601.6|6598.6|6601.6|6598.6|6599.9|6596.9|0
1671684000000|2022-12-22 04:40:00|6601.5|6598.5|6601.5|6598.5|6601.6|6598.6|6601.5|6598.5|0
1671684300000|2022-12-22 04:45:00|6601.6|6598.6|6603.2|6600.2|6603.2|6600.2|6601.5|6598.5|0
1671684600000|2022-12-22 04:50:00|6603.3|6600.3|6603.2|6600.2|6603.3|6600.3|6603.2|6600.2|0
1671685200000|2022-12-22 05:00:00|6601.6|6598.6|6603.2|6600.2|6603.2|6600.2|6601.5|6598.5|0
1671685500000|2022-12-22 05:05:00|6601.5|6598.5|6602.7|6599.7|6603.5|6600.5|6601.5|6598.5|0
1671685800000|2022-12-22 05:10:00|6603.5|6600.5|6604.3|6601.3|6604.3|6601.3|6602.7|6599.7|0
1671686100000|2022-12-22 05:15:00|6603.5|6600.5|6604.3|6601.3|6604.3|6601.3|6602.6|6599.6|0
1671686400000|2022-12-22 05:20:00|6605.9|6602.9|6604.2|6601.2|6605.9|6602.9|6604.2|6601.2|0
1671687000000|2022-12-22 05:30:00|6602.6|6599.6|6604.2|6601.2|6604.2|6601.2|6602.5|6599.5|0
1671687300000|2022-12-22 05:35:00|6604.1|6601.1|6605.8|6602.8|6605.8|6602.8|6604.1|6601.1|0
1671687600000|2022-12-22 05:40:00|6607.4|6604.4|6607.5|6604.5|6607.5|6604.5|6605.8|6602.8|0
1671687900000|2022-12-22 05:45:00|6605.8|6602.8|6607.5|6604.5|6607.5|6604.5|6605.8|6602.8|0
1671688200000|2022-12-22 05:50:00|6605.8|6602.8|6607.3|6604.3|6607.3|6604.3|6605.6|6602.6|0
1671688500000|2022-12-22 05:55:00|6608.9|6605.9|6608.9|6605.9|6608.9|6605.9|6607.2|6604.2|0
1671688800000|2022-12-22 06:00:00|6607.3|6604.3|6607|6604|6608.9|6605.9|6605.3|6602.3|0
1671689100000|2022-12-22 06:05:00|6606.5|6603.5|6606.5|6603.5|6608.2|6605.2|6606.5|6603.5|0
1671689400000|2022-12-22 06:10:00|6606.6|6603.6|6599|6596|6606.6|6603.6|6598.2|6595.2|0
1671689700000|2022-12-22 06:15:00|6599.8|6596.8|6598.2|6595.2|6599.8|6596.8|6598.1|6595.1|0
1671690000000|2022-12-22 06:20:00|6598.1|6595.1|6597|6594|6598.1|6595.1|6596.4|6593.4|0
1671690300000|2022-12-22 06:25:00|6596.9|6593.9|6596.9|6593.9|6597|6594|6596.9|6593.9|0
1671690600000|2022-12-22 06:30:00|6596.8|6593.8|6595.2|6592.2|6596.9|6593.9|6595.2|6592.2|0
1671690900000|2022-12-22 06:35:00|6595.1|6592.1|6595.3|6592.3|6595.3|6592.3|6595.1|6592.1|0
1671691200000|2022-12-22 06:40:00|6595.4|6592.4|6595.3|6592.3|6595.4|6592.4|6595.3|6592.3|0
1671691800000|2022-12-22 06:50:00|6593.3|6590.3|6593.2|6590.2|6593.3|6590.3|6593.2|6590.2|0
1671692100000|2022-12-22 06:55:00|6593.3|6590.3|6592.3|6589.3|6593.3|6590.3|6592.2|6589.2|0
1671692400000|2022-12-22 07:00:00|6592.2|6589.2|6591.5|6589.5|6594.8|6592.8|6588.3|6585.4|219
1671692700000|2022-12-22 07:05:00|6591|6589|6590.8|6588.8|6594|6592|6590.3|6588.3|131
1671693000000|2022-12-22 07:10:00|6590.5|6588.5|6591|6589|6591|6589|6588|6586|392
1671693300000|2022-12-22 07:15:00|6590.8|6588.8|6594.5|6592.5|6595.5|6593.5|6589|6587|253
1671693600000|2022-12-22 07:20:00|6594.3|6592.3|6594.8|6592.8|6595.3|6593.3|6592.5|6590.5|140
1671693900000|2022-12-22 07:25:00|6594.5|6592.5|6596.5|6594.5|6597.5|6595.5|6594.3|6592.3|76
1671694200000|2022-12-22 07:30:00|6596.3|6594.3|6595|6593|6596.3|6594.3|6594.5|6592.5|66
1671694500000|2022-12-22 07:35:00|6594.8|6592.8|6596.5|6594.5|6597|6595|6593.3|6591.3|79
1671694800000|2022-12-22 07:40:00|6596.8|6594.8|6594.5|6592.5|6596.8|6594.8|6594|6592|75
1671695100000|2022-12-22 07:45:00|6594.3|6592.3|6595.5|6593.5|6596.5|6594.5|6594|6592|295
1671695400000|2022-12-22 07:50:00|6595.3|6593.3|6592.5|6590.5|6595.5|6593.5|6591.8|6589.8|52
1671695700000|2022-12-22 07:55:00|6592.8|6590.8|6586.5|6584.5|6593|6591|6585.5|6583.5|372
1671696000000|2022-12-22 08:00:00|6586|6585|6592|6591|6595.8|6594.8|6583.3|6582.3|1511
1671696300000|2022-12-22 08:05:00|6591.8|6590.8|6604|6603|6605.3|6604.3|6591|6590|675
1671696600000|2022-12-22 08:10:00|6603.8|6602.8|6605.3|6604.3|6606.8|6605.8|6601.3|6600.3|395
1671696900000|2022-12-22 08:15:00|6605|6604|6612.8|6611.8|6613|6612|6602.3|6601.3|462
1671697200000|2022-12-22 08:20:00|6613|6612|6607.3|6606.3|6614.8|6613.8|6605.5|6604.5|489
1671697500000|2022-12-22 08:25:00|6607|6606|6595.8|6594.8|6607.8|6606.8|6595.5|6594.5|419
1671697800000|2022-12-22 08:30:00|6596|6595|6602.3|6601.3|6602.8|6601.8|6594.8|6593.8|429
1671698100000|2022-12-22 08:35:00|6601.8|6600.8|6603.3|6602.3|6604.3|6603.3|6597.3|6596.3|311
1671698400000|2022-12-22 08:40:00|6604.2|6603.2|6608.2|6607.2|6611.4|6610.4|6603.2|6602.2|392
1671698700000|2022-12-22 08:45:00|6608.4|6607.4|6598.2|6597.2|6609.4|6608.4|6597.4|6596.4|420
1671699000000|2022-12-22 08:50:00|6598.4|6597.4|6601.9|6600.9|6605.4|6604.4|6596.7|6595.7|272
1671699300000|2022-12-22 08:55:00|6602.2|6601.2|6606.7|6605.7|6606.7|6605.7|6601.4|6600.4|270
1671699600000|2022-12-22 09:00:00|6606.9|6605.9|6606.4|6605.4|6608.9|6607.9|6604.7|6603.7|242
1671699900000|2022-12-22 09:05:00|6606.2|6605.2|6606.2|6605.2|6608.7|6607.7|6604.2|6603.2|237
1671700200000|2022-12-22 09:10:00|6605.2|6604.2|6603.7|6602.7|6605.9|6604.9|6603.2|6602.2|229
1671700500000|2022-12-22 09:15:00|6603.2|6602.2|6595.9|6594.9|6603.7|6602.7|6592.7|6591.7|421
1671700800000|2022-12-22 09:20:00|6595.7|6594.7|6593.7|6592.7|6596.2|6595.2|6592.2|6591.2|310
1671701100000|2022-12-22 09:25:00|6593.9|6592.9|6596.4|6595.4|6599.7|6598.7|6592.2|6591.2|233
1671701400000|2022-12-22 09:30:00|6596.7|6595.7|6597.7|6596.7|6598.9|6597.9|6595.2|6594.2|218
1671701700000|2022-12-22 09:35:00|6597.9|6596.9|6597.7|6596.7|6599.2|6598.2|6594.4|6593.4|177
1671702000000|2022-12-22 09:40:00|6597.9|6596.9|6598.9|6597.9|6603.4|6602.4|6596.2|6595.2|282
1671702300000|2022-12-22 09:45:00|6598.7|6597.7|6590.2|6589.2|6598.7|6597.7|6589.7|6588.7|194
1671702600000|2022-12-22 09:50:00|6590.4|6589.4|6592.9|6591.9|6594.2|6593.2|6587.9|6586.9|347
1671702900000|2022-12-22 09:55:00|6593.2|6592.2|6587.2|6586.2|6593.4|6592.4|6584.9|6583.9|315
1671703200000|2022-12-22 10:00:00|6587.4|6586.4|6581.2|6580.2|6587.7|6586.7|6580.9|6579.9|259
1671703500000|2022-12-22 10:05:00|6580.9|6579.9|6580.2|6579.2|6582.2|6581.2|6578.7|6577.7|362
1671703800000|2022-12-22 10:10:00|6579.9|6578.9|6572.7|6571.7|6580.4|6579.4|6572.7|6571.7|252
1671704100000|2022-12-22 10:15:00|6572.4|6571.4|6571.2|6570.2|6574.2|6573.2|6567.7|6566.7|448
1671704400000|2022-12-22 10:20:00|6571.4|6570.4|6575.9|6574.9|6575.9|6574.9|6568.7|6567.7|228
1671704700000|2022-12-22 10:25:00|6575.7|6574.7|6578.2|6577.2|6579.2|6578.2|6574.7|6573.7|121
1671705000000|2022-12-22 10:30:00|6577.9|6576.9|6577.7|6576.7|6579.9|6578.9|6574.4|6573.4|211
1671705300000|2022-12-22 10:35:00|6577.4|6576.4|6580.7|6579.7|6580.7|6579.7|6576.7|6575.7|150
1671705600000|2022-12-22 10:40:00|6580.9|6579.9|6577.2|6576.2|6584.2|6583.2|6576.9|6575.9|198
1671705900000|2022-12-22 10:45:00|6577.4|6576.4|6581.7|6580.7|6583.2|6582.2|6577.2|6576.2|124
1671706200000|2022-12-22 10:50:00|6581.4|6580.4|6579.2|6578.2|6582.7|6581.7|6577.7|6576.7|101
1671706500000|2022-12-22 10:55:00|6579.4|6578.4|6578.9|6577.9|6581.7|6580.7|6577.9|6576.9|125
1671706800000|2022-12-22 11:00:00|6579.2|6578.2|6577.2|6576.2|6579.4|6578.4|6576.9|6575.9|114
1671707100000|2022-12-22 11:05:00|6576.9|6575.9|6573.2|6572.2|6578.2|6577.2|6571.2|6570.2|145
1671707400000|2022-12-22 11:10:00|6572.9|6571.9|6572.9|6571.9|6574.4|6573.4|6572.4|6571.4|127
1671707700000|2022-12-22 11:15:00|6573.2|6572.2|6571.7|6570.7|6574.9|6573.9|6570.4|6569.4|99
1671708000000|2022-12-22 11:20:00|6571.4|6570.4|6572.4|6571.4|6572.7|6571.7|6568.2|6567.2|195
1671708300000|2022-12-22 11:25:00|6571.9|6570.9|6570.7|6569.7|6572.4|6571.4|6569.7|6568.7|116
1671708600000|2022-12-22 11:30:00|6570.9|6569.9|6575.2|6574.2|6575.4|6574.4|6570.9|6569.9|102
1671708900000|2022-12-22 11:35:00|6574.9|6573.9|6579.2|6578.2|6579.7|6578.7|6573.7|6572.7|385
1671709200000|2022-12-22 11:40:00|6578.9|6577.9|6577.9|6576.9|6579.7|6578.7|6576.2|6575.2|169
1671709500000|2022-12-22 11:45:00|6578.2|6577.2|6576.2|6575.2|6581.2|6580.2|6575.9|6574.9|135
1671709800000|2022-12-22 11:50:00|6575.9|6574.9|6576.7|6575.7|6579.2|6578.2|6574.9|6573.9|250
1671710100000|2022-12-22 11:55:00|6576.9|6575.9|6578.2|6577.2|6579.9|6578.9|6576.4|6575.4|151
1671710400000|2022-12-22 12:00:00|6578.4|6577.4|6580.7|6579.7|6582.4|6581.4|6578.4|6577.4|149
1671710700000|2022-12-22 12:05:00|6580.4|6579.4|6577.9|6576.9|6581.2|6580.2|6576.9|6575.9|235
1671711000000|2022-12-22 12:10:00|6578.2|6577.2|6572.4|6571.4|6578.2|6577.2|6571.2|6570.2|127
1671711300000|2022-12-22 12:15:00|6572.7|6571.7|6570.7|6569.7|6573.2|6572.2|6570.4|6569.4|73
1671711600000|2022-12-22 12:20:00|6570.9|6569.9|6567.7|6566.7|6571.2|6570.2|6565.2|6564.2|289
1671711900000|2022-12-22 12:25:00|6567.4|6566.4|6572.7|6571.7|6572.7|6571.7|6566.7|6565.7|166
1671712200000|2022-12-22 12:30:00|6572.4|6571.4|6573.2|6572.2|6573.4|6572.4|6571.2|6570.2|134
1671712500000|2022-12-22 12:35:00|6572.9|6571.9|6569.2|6568.2|6573.2|6572.2|6567.7|6566.7|110
1671712800000|2022-12-22 12:40:00|6569.6|6568.6|6571.3|6570.3|6572.6|6571.6|6567.3|6566.3|161
1671713100000|2022-12-22 12:45:00|6571.1|6570.1|6569.8|6568.8|6572.1|6571.1|6569.6|6568.6|149
1671713400000|2022-12-22 12:50:00|6570.1|6569.1|6569.8|6568.8|6570.6|6569.6|6567.1|6566.1|129
1671713700000|2022-12-22 12:55:00|6569.6|6568.6|6571.1|6570.1|6571.6|6570.6|6568.8|6567.8|87
1671714000000|2022-12-22 13:00:00|6570.8|6569.8|6572.1|6571.1|6573.1|6572.1|6570.6|6569.6|94
1671714300000|2022-12-22 13:05:00|6572.3|6571.3|6576.6|6575.6|6576.6|6575.6|6572.1|6571.1|120
1671714600000|2022-12-22 13:10:00|6576.3|6575.3|6574.6|6573.6|6578.6|6577.6|6574.6|6573.6|212
1671714900000|2022-12-22 13:15:00|6575.1|6574.1|6577.1|6576.1|6577.6|6576.6|6573.8|6572.8|147
1671715200000|2022-12-22 13:20:00|6576.8|6575.8|6571.1|6570.1|6577.8|6576.8|6570.3|6569.3|205
1671715500000|2022-12-22 13:25:00|6570.8|6569.8|6571.8|6570.8|6573.6|6572.6|6570.3|6569.3|154
1671715800000|2022-12-22 13:30:00|6571.6|6570.6|6567.3|6566.3|6572.3|6571.3|6560.6|6559.6|578
1671716100000|2022-12-22 13:35:00|6567.6|6566.6|6567.1|6566.1|6569.6|6568.6|6563.3|6562.3|309
1671716400000|2022-12-22 13:40:00|6567.3|6566.3|6558.1|6557.1|6569.8|6568.8|6557.6|6556.6|1505
1671716700000|2022-12-22 13:45:00|6557.8|6556.8|6553.3|6552.3|6560.1|6559.1|6552.3|6551.3|418
1671717000000|2022-12-22 13:50:00|6553.1|6552.1|6549.3|6548.3|6555.3|6554.3|6549.3|6548.3|276
1671717300000|2022-12-22 13:55:00|6549.1|6548.1|6554.3|6553.3|6554.6|6553.6|6548.3|6547.3|298
1671717600000|2022-12-22 14:00:00|6554.6|6553.6|6556.6|6555.6|6557.1|6556.1|6551.6|6550.6|302
1671717900000|2022-12-22 14:05:00|6556.3|6555.3|6551.3|6550.3|6557.1|6556.1|6550.3|6549.3|318
1671718200000|2022-12-22 14:10:00|6551.1|6550.1|6551.6|6550.6|6555.1|6554.1|6551.1|6550.1|172
1671718500000|2022-12-22 14:15:00|6551.3|6550.3|6551.3|6550.3|6552.8|6551.8|6548.6|6547.6|2227
1671718800000|2022-12-22 14:20:00|6551.6|6550.6|6550.6|6549.6|6552.1|6551.1|6549.3|6548.3|216
1671719100000|2022-12-22 14:25:00|6550.3|6549.3|6548.3|6547.3|6551.1|6550.1|6546.8|6545.8|259
1671719400000|2022-12-22 14:30:00|6548.1|6547.1|6536.3|6535.3|6549.8|6548.8|6535.8|6534.8|742
1671719700000|2022-12-22 14:35:00|6536.1|6535.1|6521.1|6520.1|6536.1|6535.1|6519.3|6518.3|999
1671720000000|2022-12-22 14:40:00|6520.8|6519.8|6521.1|6520.1|6522.3|6521.3|6516.6|6515.6|708
1671720300000|2022-12-22 14:45:00|6520.1|6519.1|6518.3|6517.3|6523.1|6522.1|6512.6|6511.6|642
1671720600000|2022-12-22 14:50:00|6518.1|6517.1|6520.1|6519.1|6524.6|6523.6|6517.6|6516.6|560
1671720900000|2022-12-22 14:55:00|6520.3|6519.3|6521.6|6520.6|6525.1|6524.1|6519.1|6518.1|356
1671721200000|2022-12-22 15:00:00|6521.3|6520.3|6510.8|6509.8|6521.6|6520.6|6506.6|6505.6|875
1671721500000|2022-12-22 15:05:00|6510.6|6509.6|6508.1|6507.1|6511.6|6510.6|6506.1|6505.1|558
1671721800000|2022-12-22 15:10:00|6508.2|6507.2|6507.4|6506.4|6509.4|6508.4|6504.2|6503.2|626
1671722100000|2022-12-22 15:15:00|6507.7|6506.7|6514.9|6513.9|6516.7|6515.7|6505.2|6504.2|674
1671722400000|2022-12-22 15:20:00|6515.2|6514.2|6510.9|6509.9|6516.2|6515.2|6507.4|6506.4|304
1671722700000|2022-12-22 15:25:00|6511.2|6510.2|6512.2|6511.2|6516.2|6515.2|6510.7|6509.7|325
1671723000000|2022-12-22 15:30:00|6511.9|6510.9|6508.7|6507.7|6512.7|6511.7|6504.2|6503.2|468
1671723300000|2022-12-22 15:35:00|6508.9|6507.9|6513.2|6512.2|6513.2|6512.2|6506.4|6505.4|335
1671723600000|2022-12-22 15:40:00|6512.9|6511.9|6513.9|6512.9|6517.9|6516.9|6510.7|6509.7|347
1671723900000|2022-12-22 15:45:00|6513.7|6512.7|6513.4|6512.4|6515.7|6514.7|6507.7|6506.7|301
1671724200000|2022-12-22 15:50:00|6513.7|6512.7|6511.7|6510.7|6514.4|6513.4|6510.4|6509.4|251
1671724500000|2022-12-22 15:55:00|6511.4|6510.4|6512.2|6511.2|6513.9|6512.9|6507.7|6506.7|421
1671724800000|2022-12-22 16:00:00|6511.9|6510.9|6508.2|6507.2|6512.7|6511.7|6507.2|6506.2|483
1671725100000|2022-12-22 16:05:00|6508.4|6507.4|6510.4|6509.4|6513.4|6512.4|6507.2|6506.2|365
1671725400000|2022-12-22 16:10:00|6510.2|6509.2|6506.2|6505.2|6512.2|6511.2|6503.9|6502.9|313
1671725700000|2022-12-22 16:15:00|6505.7|6504.7|6506.9|6505.9|6510.7|6509.7|6504.4|6503.4|292
1671726000000|2022-12-22 16:20:00|6507.2|6506.2|6510.2|6509.2|6512.7|6511.7|6506.2|6505.2|540
1671726300000|2022-12-22 16:25:00|6510.4|6509.4|6508.7|6507.7|6512.7|6511.7|6507.7|6506.7|608
1671726600000|2022-12-22 16:30:00|6510.2|6508.2|6518.7|6516.7|6518.9|6516.9|6507.4|6505.4|3024
1671726900000|2022-12-22 16:35:00|6519.2|6517.2|6508.7|6506.7|6520.7|6518.7|6508.7|6506.7|1487
1671727200000|2022-12-22 16:40:00|6508.2|6506.2|6505.9|6503.9|6508.2|6506.2|6503.7|6501.7|302
1671727500000|2022-12-22 16:45:00|6505.7|6503.7|6507.4|6505.4|6508.9|6506.9|6504.9|6502.9|211
1671727800000|2022-12-22 16:50:00|6507.2|6505.2|6508.7|6506.7|6508.9|6506.9|6505.7|6503.7|192
1671728100000|2022-12-22 16:55:00|6508.4|6506.4|6508.2|6506.2|6508.7|6506.7|6506.2|6504.2|240
1671728400000|2022-12-22 17:00:00|6507.9|6505.9|6507.4|6505.4|6509.7|6507.7|6506.7|6504.7|146
1671728700000|2022-12-22 17:05:00|6507.2|6505.2|6507.4|6505.4|6507.9|6505.9|6504.7|6502.7|51
1671729000000|2022-12-22 17:10:00|6507.2|6505.2|6505.9|6503.9|6508.7|6506.7|6504.2|6502.2|115
1671729300000|2022-12-22 17:15:00|6505.7|6503.7|6505.9|6503.9|6507.2|6505.2|6504.9|6502.9|134
1671729600000|2022-12-22 17:20:00|6505.7|6503.7|6499.2|6497.2|6506.7|6504.7|6498.7|6496.7|166
1671729900000|2022-12-22 17:25:00|6499.4|6497.4|6494.2|6492.2|6499.7|6497.7|6491.2|6489.2|171
1671730200000|2022-12-22 17:30:00|6493.9|6491.9|6494.2|6492.2|6496.2|6494.2|6492.4|6490.4|77
1671730500000|2022-12-22 17:35:00|6494.4|6492.4|6492.7|6490.7|6494.7|6492.7|6490.4|6488.4|87
1671730800000|2022-12-22 17:40:00|6492.4|6490.4|6489.7|6487.7|6493.2|6491.2|6487.7|6485.7|60
1671731100000|2022-12-22 17:45:00|6489.9|6487.9|6491.2|6489.2|6491.2|6489.2|6488.2|6486.2|84
1671731400000|2022-12-22 17:50:00|6490.9|6488.9|6490.7|6488.7|6491.7|6489.7|6488.9|6486.9|63
1671731700000|2022-12-22 17:55:00|6490.9|6488.9|6489.7|6487.7|6492.4|6490.4|6489.4|6487.4|137
1671732000000|2022-12-22 18:00:00|6489.4|6487.4|6482.4|6480.4|6489.7|6487.7|6480.9|6478.9|162
1671732300000|2022-12-22 18:05:00|6482.2|6480.2|6481.9|6479.9|6483.4|6481.4|6479.9|6477.9|51
1671732600000|2022-12-22 18:10:00|6481.7|6479.7|6485.7|6483.7|6485.9|6483.9|6481.7|6479.7|66
1671732900000|2022-12-22 18:15:00|6485.4|6483.4|6484.7|6482.7|6486.9|6484.9|6483.7|6481.7|51
1671733200000|2022-12-22 18:20:00|6484.4|6482.4|6480.7|6478.7|6484.4|6482.4|6479.7|6477.7|52
1671733500000|2022-12-22 18:25:00|6480.9|6478.9|6482.9|6480.9|6483.9|6481.9|6480.7|6478.7|36
1671733800000|2022-12-22 18:30:00|6482.7|6480.7|6479.4|6477.4|6483.2|6481.2|6476.9|6474.9|41
1671734100000|2022-12-22 18:35:00|6479.2|6477.2|6485.9|6483.9|6486.2|6484.2|6478.2|6476.2|61
1671734400000|2022-12-22 18:40:00|6485.7|6483.7|6489.4|6487.4|6489.4|6487.4|6484.4|6482.4|76
1671734700000|2022-12-22 18:45:00|6489.2|6487.2|6486.4|6484.4|6489.2|6487.2|6484.9|6482.9|35
1671735000000|2022-12-22 18:50:00|6486.2|6484.2|6486.9|6484.9|6487.4|6485.4|6484.9|6482.9|25
1671735300000|2022-12-22 18:55:00|6486.7|6484.7|6486.4|6484.4|6487.9|6485.9|6484.4|6482.4|29
1671735600000|2022-12-22 19:00:00|6486.2|6484.2|6486.4|6484.4|6491.7|6489.7|6484.9|6482.9|57
1671735900000|2022-12-22 19:05:00|6486.7|6484.7|6485.2|6483.2|6488.7|6486.7|6484.9|6482.9|98
1671736200000|2022-12-22 19:10:00|6485.4|6483.4|6494.2|6492.2|6494.7|6492.7|6485.2|6483.2|166
1671736500000|2022-12-22 19:15:00|6493.9|6491.9|6489.7|6487.7|6493.9|6491.9|6489.4|6487.4|70
1671736800000|2022-12-22 19:20:00|6489.4|6487.4|6493.9|6491.9|6494.4|6492.4|6485.4|6483.4|65
1671737100000|2022-12-22 19:25:00|6493.7|6491.7|6498.7|6496.7|6499.9|6497.9|6491.9|6489.9|59
1671737400000|2022-12-22 19:30:00|6498.4|6496.4|6501.4|6499.4|6502.4|6500.4|6496.2|6494.2|98
1671737700000|2022-12-22 19:35:00|6501.2|6499.2|6498.7|6496.7|6502.7|6500.7|6495.9|6493.9|43
1671738000000|2022-12-22 19:40:00|6498.4|6496.4|6499.4|6497.4|6500.4|6498.4|6496.4|6494.4|21
1671738300000|2022-12-22 19:45:00|6499.2|6497.2|6505.2|6503.2|6505.2|6503.2|6498.9|6496.9|85
1671738600000|2022-12-22 19:50:00|6504.9|6502.9|6506.9|6504.9|6507.9|6505.9|6503.2|6501.2|88
1671738900000|2022-12-22 19:55:00|6507.2|6505.2|6510.9|6508.9|6511.9|6509.9|6506.4|6504.4|64
1671739200000|2022-12-22 20:00:00|6511.2|6509.2|6509.2|6507.2|6512.4|6510.4|6508.4|6506.4|93
1671739500000|2022-12-22 20:05:00|6508.9|6506.9|6515.2|6513.2|6515.9|6513.9|6506.4|6504.4|113
1671739800000|2022-12-22 20:10:00|6515.4|6513.4|6511.4|6509.4|6515.7|6513.7|6509.4|6507.4|54
1671740100000|2022-12-22 20:15:00|6511.7|6509.7|6518.4|6516.4|6518.9|6516.9|6511.4|6509.4|69
1671740400000|2022-12-22 20:20:00|6518.7|6516.7|6521.9|6519.9|6523.2|6521.2|6518.4|6516.4|92
1671740700000|2022-12-22 20:25:00|6522.2|6520.2|6523.9|6521.9|6524.7|6522.7|6519.7|6517.7|94
1671741000000|2022-12-22 20:30:00|6524.2|6522.2|6520.7|6518.7|6525.4|6523.4|6520.4|6518.4|87
1671741300000|2022-12-22 20:35:00|6520.9|6518.9|6516.9|6514.9|6522.2|6520.2|6514.2|6512.2|99
1671741600000|2022-12-22 20:40:00|6516.7|6514.7|6514.4|6512.4|6517.2|6515.2|6509.9|6507.9|111
1671741900000|2022-12-22 20:45:00|6514.7|6512.7|6519.4|6517.4|6519.9|6517.9|6512.9|6510.9|119
1671742200000|2022-12-22 20:50:00|6519.7|6517.7|6528.4|6526.4|6528.7|6526.7|6519.7|6517.7|231
1671742500000|2022-12-22 20:55:00|6527.9|6525.9|6528.4|6526.4|6529.7|6527.7|6524.4|6522.4|194
1671742800000|2022-12-22 21:00:00|6529.1|6525.1|6532.7|6528.7|6540.4|6536.4|6529.1|6525.1|0
1671743100000|2022-12-22 21:05:00|6532.3|6528.3|6525.5|6521.5|6533.3|6529.3|6525.5|6521.5|0
1671743400000|2022-12-22 21:10:00|6525.8|6521.8|6523.1|6519.1|6527.5|6523.5|6521.3|6517.3|0
1671743700000|2022-12-22 21:15:00|6522.8|6518.8|6524.5|6520.5|6527.4|6523.4|6522.5|6518.5|0
1671744000000|2022-12-22 21:20:00|6524.7|6520.7|6524.2|6520.2|6525.7|6521.7|6523.5|6519.5|0
1671744300000|2022-12-22 21:25:00|6524|6520|6519.8|6515.8|6524.2|6520.2|6519.5|6515.5|0
1671744600000|2022-12-22 21:30:00|6520|6516|6523.6|6519.6|6524.7|6520.7|6520|6516|0
1671744900000|2022-12-22 21:35:00|6524|6520|6524|6520|6525|6521|6522.8|6518.8|0
1671745200000|2022-12-22 21:40:00|6524.7|6520.7|6524|6520|6525|6521|6521.1|6517.1|0
1671745500000|2022-12-22 21:45:00|6524.7|6520.7|6522.8|6518.8|6524.7|6520.7|6522.4|6518.4|0
1671745800000|2022-12-22 21:50:00|6523.3|6519.3|6523|6519|6524.2|6520.2|6522.1|6518.1|0
1671746100000|2022-12-22 21:55:00|6523.2|6519.2|6526.3|6522.3|6526.3|6522.3|6521.6|6517.6|0
1671746400000|2022-12-22 22:00:00|6525.8|6521.8|6526|6522|6526.4|6522.4|6525.8|6521.8|0
1671746700000|2022-12-22 22:05:00|6526.3|6522.3|6526|6522|6526.3|6522.3|6525.8|6521.8|0
1671747000000|2022-12-22 22:10:00|6526.2|6522.2|6526.1|6522.1|6526.3|6522.3|6526.1|6522.1|0
1671747300000|2022-12-22 22:15:00|6526.2|6522.2|6525.6|6521.6|6526.3|6522.3|6525.6|6521.6|0
1671747600000|2022-12-22 22:20:00|6525.3|6521.3|6525.6|6521.6|6525.6|6521.6|6525.3|6521.3|0
1671747900000|2022-12-22 22:25:00|6525.7|6521.7|6527.9|6523.9|6527.9|6523.9|6525.6|6521.6|0
1671748200000|2022-12-22 22:30:00|6528|6524|6529|6525|6529.6|6525.6|6528|6524|0
1671748500000|2022-12-22 22:35:00|6529.2|6525.2|6530|6526|6530.2|6526.2|6529|6525|0
1671748800000|2022-12-22 22:40:00|6529.7|6525.7|6529.3|6525.3|6529.7|6525.7|6529.3|6525.3|0
1671749100000|2022-12-22 22:45:00|6529.5|6525.5|6529.3|6525.3|6529.5|6525.5|6529.3|6525.3|0
1671749400000|2022-12-22 22:50:00|6529.5|6525.5|6529.9|6525.9|6530|6526|6529.5|6525.5|0
1671749700000|2022-12-22 22:55:00|6530|6526|6529.2|6525.2|6530.2|6526.2|6529.2|6525.2|0
1671750000000|2022-12-22 23:00:00|6529.1|6525.1|6525.1|6521.1|6529.5|6525.5|6524.4|6520.4|0
1671750300000|2022-12-22 23:05:00|6525.2|6521.2|6528.9|6524.9|6528.9|6524.9|6525.2|6521.2|0
1671750600000|2022-12-22 23:10:00|6528.8|6524.8|6527.8|6523.8|6528.9|6524.9|6527.5|6523.5|0
1671750900000|2022-12-22 23:15:00|6527.5|6523.5|6525.6|6521.6|6528.8|6524.8|6525.6|6521.6|0
1671751200000|2022-12-22 23:20:00|6525.9|6521.9|6523.8|6519.8|6527.1|6523.1|6523.8|6519.8|0
1671751500000|2022-12-22 23:25:00|6523.9|6519.9|6524.7|6520.7|6525.6|6521.6|6522.3|6518.3|0
1671751800000|2022-12-22 23:30:00|6524.5|6520.5|6524.5|6520.5|6526.9|6522.9|6523.9|6519.9|0
1671752100000|2022-12-22 23:35:00|6524.6|6520.6|6525.6|6521.6|6525.9|6521.9|6523.9|6519.9|0
1671752400000|2022-12-22 23:40:00|6525.9|6521.9|6526.3|6522.3|6526.9|6522.9|6524.5|6520.5|0
1671752700000|2022-12-22 23:45:00|6526.2|6522.2|6527.8|6523.8|6528.1|6524.1|6524.6|6520.6|0
1671753000000|2022-12-22 23:50:00|6528|6524|6528.1|6524.1|6528.5|6524.5|6526.3|6522.3|0
1671753300000|2022-12-22 23:55:00|6528|6524|6527.1|6523.1|6528.8|6524.8|6525.9|6521.9|0
1671753600000|2022-12-23 00:00:00|6527|6523|6526.8|6522.8|6528.8|6524.8|6524.9|6520.9|0
1671753900000|2022-12-23 00:05:00|6527|6523|6526.8|6522.8|6527.1|6523.1|6524.9|6520.9|0
1671754200000|2022-12-23 00:10:00|6526.3|6522.3|6523.3|6519.3|6527.5|6523.5|6522.9|6518.9|0
1671754500000|2022-12-23 00:15:00|6523.6|6519.6|6519.9|6516.9|6523.6|6520.1|6517.6|6514.6|0
1671754800000|2022-12-23 00:20:00|6519.1|6516.1|6519.1|6516.1|6520.8|6517.8|6516.6|6513.6|0
1671755100000|2022-12-23 00:25:00|6520.7|6517.7|6517.3|6514.3|6520.7|6517.7|6517.3|6514.3|0
1671755400000|2022-12-23 00:30:00|6517.2|6514.2|6519|6516|6520.6|6517.6|6515.6|6512.6|0
1671755700000|2022-12-23 00:35:00|6520.6|6517.6|6519.8|6516.8|6522.4|6519.4|6519.8|6516.8|0
1671756000000|2022-12-23 00:40:00|6520.7|6517.7|6517.2|6514.2|6520.7|6517.7|6517.2|6514.2|0
1671756300000|2022-12-23 00:45:00|6515.6|6512.6|6515.5|6512.5|6515.6|6512.6|6513.8|6510.8|0
1671756600000|2022-12-23 00:50:00|6513.8|6510.8|6511.6|6508.6|6515.5|6512.5|6509.9|6506.9|0
1671756900000|2022-12-23 00:55:00|6509.9|6506.9|6509.1|6506.1|6511.6|6508.6|6506|6503|0
1671757200000|2022-12-23 01:00:00|6509.9|6506.9|6509.1|6506.1|6512.4|6509.4|6509.1|6506.1|0
1671757500000|2022-12-23 01:05:00|6509.2|6506.2|6509.7|6506.7|6509.7|6506.7|6507.5|6504.5|0
1671757800000|2022-12-23 01:10:00|6509.6|6506.6|6514.7|6511.7|6514.7|6511.7|6509.6|6506.6|0
1671758100000|2022-12-23 01:15:00|6513.8|6510.8|6518.1|6515.1|6518.1|6515.1|6513|6510|0
1671758400000|2022-12-23 01:20:00|6516.4|6513.4|6518.9|6515.9|6519.8|6516.8|6516.4|6513.4|0
1671758700000|2022-12-23 01:25:00|6519.8|6516.8|6523.1|6520.1|6524.8|6521.8|6518.1|6515.1|0
1671759000000|2022-12-23 01:30:00|6524.8|6521.8|6524.8|6521.8|6525.7|6522.7|6523.1|6520.1|0
1671759300000|2022-12-23 01:35:00|6525.7|6522.7|6524.8|6521.8|6529.9|6526.9|6523.2|6520.2|0
1671759600000|2022-12-23 01:40:00|6524|6521|6529.9|6526.9|6529.9|6526.9|6524|6521|0
1671759900000|2022-12-23 01:45:00|6530.7|6527.7|6533.3|6530.3|6533.4|6530.4|6530|6527|0
1671760200000|2022-12-23 01:50:00|6533.4|6530.4|6535|6532|6535|6532|6533.3|6530.3|0
1671760500000|2022-12-23 01:55:00|6536.7|6533.7|6535|6532|6536.7|6533.7|6535|6532|0
1671760800000|2022-12-23 02:00:00|6533.3|6530.3|6535|6532|6538.4|6535.4|6533.3|6530.3|0
1671761100000|2022-12-23 02:05:00|6535.8|6532.8|6535|6532|6536.7|6533.7|6533.3|6530.3|0
1671761400000|2022-12-23 02:10:00|6533.3|6530.3|6531.6|6528.6|6533.3|6530.3|6531.6|6528.6|0
1671761700000|2022-12-23 02:15:00|6533.3|6530.3|6533.3|6530.3|6533.3|6530.3|6531.6|6528.6|0
1671762000000|2022-12-23 02:20:00|6532.4|6529.4|6536.7|6533.7|6536.7|6533.7|6532.4|6529.4|0
1671762300000|2022-12-23 02:25:00|6538.4|6535.4|6537.3|6534.3|6540.1|6537.1|6536.4|6533.4|0
1671762600000|2022-12-23 02:30:00|6536.4|6533.4|6538.1|6535.1|6539.8|6536.8|6536.4|6533.4|0
1671762900000|2022-12-23 02:35:00|6537.2|6534.2|6536.4|6533.4|6538.1|6535.1|6536.4|6533.4|0
1671763200000|2022-12-23 02:40:00|6537.2|6534.2|6539.8|6536.8|6539.8|6536.8|6536.4|6533.4|0
1671763500000|2022-12-23 02:45:00|6539.7|6536.7|6538.1|6535.1|6539.8|6536.8|6538.1|6535.1|0
1671763800000|2022-12-23 02:50:00|6538|6535|6534.7|6531.7|6538|6535|6534.7|6531.7|0
1671764100000|2022-12-23 02:55:00|6533.8|6530.8|6533|6530|6534.7|6531.7|6533|6530|0
1671764400000|2022-12-23 03:00:00|6534.6|6531.6|6536.4|6533.4|6536.4|6533.4|6533|6530|0
1671764700000|2022-12-23 03:05:00|6534.7|6531.7|6536.4|6533.4|6536.4|6533.4|6534.7|6531.7|0
1671765000000|2022-12-23 03:10:00|6534.7|6531.7|6534.5|6531.5|6536.4|6533.4|6534.5|6531.5|0
1671765300000|2022-12-23 03:15:00|6536.2|6533.2|6539.5|6536.5|6539.5|6536.5|6534.5|6531.5|0
1671765600000|2022-12-23 03:20:00|6540.3|6537.3|6543.7|6540.7|6544.6|6541.6|6540.3|6537.3|0
1671765900000|2022-12-23 03:25:00|6544.6|6541.6|6541.2|6538.2|6544.6|6541.6|6541.2|6538.2|0
1671766200000|2022-12-23 03:30:00|6540.4|6537.4|6539.5|6536.5|6541.2|6538.2|6539.5|6536.5|0
1671766500000|2022-12-23 03:35:00|6539.6|6536.6|6541.2|6538.2|6541.3|6538.3|6538.7|6535.7|0
1671766800000|2022-12-23 03:40:00|6541.3|6538.3|6544.6|6541.6|6544.6|6541.6|6541.2|6538.2|0
1671767100000|2022-12-23 03:45:00|6546.2|6543.2|6547.8|6544.8|6549.6|6546.6|6546.2|6543.2|0
1671767400000|2022-12-23 03:50:00|6549.5|6546.5|6544.5|6541.5|6549.5|6546.5|6544.5|6541.5|0
1671767700000|2022-12-23 03:55:00|6545.3|6542.3|6544.4|6541.4|6546.2|6543.2|6544.4|6541.4|0
1671768000000|2022-12-23 04:00:00|6542.8|6539.8|6541.1|6538.1|6544.4|6541.4|6541.1|6538.1|0
1671768300000|2022-12-23 04:05:00|6542.7|6539.7|6544.4|6541.4|6544.4|6541.4|6542.7|6539.7|0
1671768600000|2022-12-23 04:10:00|6545.2|6542.2|6544.4|6541.4|6545.2|6542.2|6544.4|6541.4|0
1671768900000|2022-12-23 04:15:00|6543.5|6540.5|6543.5|6540.5|6544.4|6541.4|6542.7|6539.7|0
1671769200000|2022-12-23 04:20:00|6544.3|6541.3|6544.3|6541.3|6544.4|6541.4|6542.6|6539.6|0
1671769500000|2022-12-23 04:25:00|6544.2|6541.2|6542.5|6539.5|6544.2|6541.2|6542.5|6539.5|0
1671769800000|2022-12-23 04:30:00|6540.8|6537.8|6540.8|6537.8|6540.8|6537.8|6540.8|6537.8|0
1671770100000|2022-12-23 04:35:00|6542.5|6539.5|6540.8|6537.8|6542.5|6539.5|6540.8|6537.8|0
1671770400000|2022-12-23 04:40:00|6539.1|6536.1|6540|6537|6540.8|6537.8|6539.1|6536.1|0
1671770700000|2022-12-23 04:45:00|6540.8|6537.8|6537.3|6534.3|6540.8|6537.8|6537.3|6534.3|0
1671771000000|2022-12-23 04:50:00|6535.6|6532.6|6535.7|6532.7|6536.6|6533.6|6535.6|6532.6|0
1671771300000|2022-12-23 04:55:00|6536.5|6533.5|6535.7|6532.7|6537.4|6534.4|6535.7|6532.7|0
1671771600000|2022-12-23 05:00:00|6535.6|6532.6|6537.4|6534.4|6537.4|6534.4|6535.6|6532.6|0
1671771900000|2022-12-23 05:05:00|6535.7|6532.7|6537.4|6534.4|6537.4|6534.4|6535.7|6532.7|0
1671772200000|2022-12-23 05:10:00|6535.7|6532.7|6534|6531|6535.7|6532.7|6534|6531|0
1671772500000|2022-12-23 05:15:00|6534.1|6531.1|6535.7|6532.7|6535.8|6532.8|6534.1|6531.1|0
1671772800000|2022-12-23 05:20:00|6535.8|6532.8|6537.8|6534.8|6537.9|6534.9|6535.7|6532.7|0
1671773100000|2022-12-23 05:25:00|6537.9|6534.9|6541.2|6538.2|6541.2|6538.2|6537.8|6534.8|0
1671773400000|2022-12-23 05:30:00|6539.5|6536.5|6538.6|6535.6|6539.5|6536.5|6537.8|6534.8|0
1671773700000|2022-12-23 05:35:00|6539.5|6536.5|6536.1|6533.1|6539.5|6536.5|6536.1|6533.1|0
1671774000000|2022-12-23 05:40:00|6536.2|6533.2|6537.9|6534.9|6537.9|6534.9|6534.5|6531.5|0
1671774300000|2022-12-23 05:45:00|6537.8|6534.8|6536.1|6533.1|6537.8|6534.8|6536.1|6533.1|0
1671774600000|2022-12-23 05:50:00|6534.5|6531.5|6534.4|6531.4|6534.5|6531.5|6532.8|6529.8|0
1671774900000|2022-12-23 05:55:00|6534.5|6531.5|6532.8|6529.8|6534.5|6531.5|6532|6529|0
1671775200000|2022-12-23 06:00:00|6531.1|6528.1|6531.1|6528.1|6532.8|6529.8|6530.2|6527.2|0
1671775500000|2022-12-23 06:05:00|6532.8|6529.8|6531.2|6528.2|6532.8|6529.8|6531.1|6528.1|0
1671775800000|2022-12-23 06:10:00|6531.1|6528.1|6531.2|6528.2|6531.2|6528.2|6531.1|6528.1|0
1671776100000|2022-12-23 06:15:00|6529.5|6526.5|6532.9|6529.9|6532.9|6529.9|6529.5|6526.5|0
1671776400000|2022-12-23 06:20:00|6532.8|6529.8|6531.1|6528.1|6532.9|6529.9|6531.1|6528.1|0
1671776700000|2022-12-23 06:25:00|6530.3|6527.3|6529.8|6526.8|6530.3|6527.3|6527.8|6524.8|0
1671777000000|2022-12-23 06:30:00|6531.4|6528.4|6531.7|6528.7|6533.1|6530.1|6529.8|6526.8|0
1671777300000|2022-12-23 06:35:00|6532.6|6529.6|6532.3|6529.3|6533.4|6530.4|6531.7|6528.7|0
1671777600000|2022-12-23 06:40:00|6532.4|6529.4|6534.1|6531.1|6534.1|6531.1|6532.4|6529.4|0
1671777900000|2022-12-23 06:45:00|6532.4|6529.4|6534.1|6531.1|6534.1|6531.1|6532.4|6529.4|0
1671778200000|2022-12-23 06:50:00|6535.8|6532.8|6535.8|6532.8|6537.4|6534.4|6534.1|6531.1|0
1671778500000|2022-12-23 06:55:00|6537.5|6534.5|6534.1|6531.1|6537.5|6534.5|6534.1|6531.1|0
1671778800000|2022-12-23 07:00:00|6534.6|6530.6|6533.9|6531.9|6535.7|6533.7|6527.4|6525.4|332
1671779100000|2022-12-23 07:05:00|6533.7|6531.7|6529.4|6527.4|6534.9|6532.9|6528.7|6526.7|103
1671779400000|2022-12-23 07:10:00|6529.2|6527.2|6529.9|6527.9|6530.9|6528.9|6527.9|6525.9|57
1671779700000|2022-12-23 07:15:00|6530.2|6528.2|6528.7|6526.7|6530.7|6528.7|6526.7|6524.7|203
1671780000000|2022-12-23 07:20:00|6528.4|6526.4|6524.2|6522.2|6528.7|6526.7|6523.4|6521.4|215
1671780300000|2022-12-23 07:25:00|6523.9|6521.9|6522.2|6520.2|6523.9|6521.9|6520.4|6518.4|369
1671780600000|2022-12-23 07:30:00|6521.9|6519.9|6520.4|6518.4|6522.2|6520.2|6518.7|6516.7|103
1671780900000|2022-12-23 07:35:00|6520.7|6518.7|6523.9|6521.9|6524.2|6522.2|6520.7|6518.7|66
1671781200000|2022-12-23 07:40:00|6524.2|6522.2|6523.2|6521.2|6525.2|6523.2|6522.9|6520.9|331
1671781500000|2022-12-23 07:45:00|6522.9|6520.9|6524.4|6522.4|6526.7|6524.7|6522.9|6520.9|271
1671781800000|2022-12-23 07:50:00|6524.7|6522.7|6526.9|6524.9|6527.9|6525.9|6524.4|6522.4|73
1671782100000|2022-12-23 07:55:00|6527.2|6525.2|6518.9|6516.9|6527.4|6525.4|6518.9|6516.9|250
1671782400000|2022-12-23 08:00:00|6518.4|6517.4|6521.4|6520.4|6525.7|6524.7|6508.9|6507.9|1364
1671782700000|2022-12-23 08:05:00|6520.9|6519.9|6509.2|6508.2|6520.9|6519.9|6508.7|6507.7|738
1671783000000|2022-12-23 08:10:00|6509.7|6508.7|6514.7|6513.7|6517.2|6516.2|6509.7|6508.7|636
1671783300000|2022-12-23 08:15:00|6514.4|6513.4|6511.2|6510.2|6515.9|6514.9|6508.7|6507.7|442
1671783600000|2022-12-23 08:20:00|6511.4|6510.4|6510.2|6509.2|6516.7|6515.7|6505.7|6504.7|419
1671783900000|2022-12-23 08:25:00|6510.4|6509.4|6515.9|6514.9|6519.7|6518.7|6509.9|6508.9|275
1671784200000|2022-12-23 08:30:00|6515.7|6514.7|6510.4|6509.4|6515.7|6514.7|6508.7|6507.7|300
1671784500000|2022-12-23 08:35:00|6510.2|6509.2|6520.2|6519.2|6520.7|6519.7|6509.7|6508.7|191
1671784800000|2022-12-23 08:40:00|6520.5|6519.5|6519.2|6518.2|6523.5|6522.5|6517.5|6516.5|275
1671785100000|2022-12-23 08:45:00|6519|6518|6521.5|6520.5|6521.5|6520.5|6515.5|6514.5|228
1671785400000|2022-12-23 08:50:00|6521.7|6520.7|6516.5|6515.5|6522|6521|6516|6515|188
1671785700000|2022-12-23 08:55:00|6516.2|6515.2|6520.7|6519.7|6521.2|6520.2|6515.7|6514.7|292
1671786000000|2022-12-23 09:00:00|6520.2|6519.2|6520.7|6519.7|6524.2|6523.2|6519.2|6518.2|154
1671786300000|2022-12-23 09:05:00|6520.5|6519.5|6526.7|6525.7|6527|6526|6519.5|6518.5|302
1671786600000|2022-12-23 09:10:00|6526.5|6525.5|6517.5|6516.5|6526.7|6525.7|6515.2|6514.2|232
1671786900000|2022-12-23 09:15:00|6517.2|6516.2|6517|6516|6518|6517|6511.5|6510.5|178
1671787200000|2022-12-23 09:20:00|6517.2|6516.2|6519.5|6518.5|6520.5|6519.5|6513.2|6512.2|189
1671787500000|2022-12-23 09:25:00|6519.2|6518.2|6519|6518|6521|6520|6517|6516|80
1671787800000|2022-12-23 09:30:00|6518.7|6517.7|6522.2|6521.2|6524.5|6523.5|6518.5|6517.5|152
1671788100000|2022-12-23 09:35:00|6522.5|6521.5|6514|6513|6522.5|6521.5|6512|6511|149
1671788400000|2022-12-23 09:40:00|6513.7|6512.7|6516.2|6515.2|6519|6518|6513|6512|204
1671788700000|2022-12-23 09:45:00|6516|6515|6521.5|6520.5|6522|6521|6516|6515|166
1671789000000|2022-12-23 09:50:00|6521|6520|6525|6524|6525|6524|6520|6519|147
1671789300000|2022-12-23 09:55:00|6524.7|6523.7|6526.2|6525.2|6526.2|6525.2|6523.2|6522.2|117
1671789600000|2022-12-23 10:00:00|6526.5|6525.5|6523.7|6522.7|6529|6528|6522.5|6521.5|159
1671789900000|2022-12-23 10:05:00|6524|6523|6526.5|6525.5|6526.5|6525.5|6523|6522|92
1671790200000|2022-12-23 10:10:00|6526.2|6525.2|6522|6521|6526.7|6525.7|6521.7|6520.7|181
1671790500000|2022-12-23 10:15:00|6522.2|6521.2|6527.2|6526.2|6527.5|6526.5|6522|6521|161
1671790800000|2022-12-23 10:20:00|6527.5|6526.5|6529|6528|6530.5|6529.5|6527|6526|167
1671791100000|2022-12-23 10:25:00|6528.7|6527.7|6530|6529|6531|6530|6528|6527|107
1671791400000|2022-12-23 10:30:00|6530.2|6529.2|6531.7|6530.7|6532|6531|6527.7|6526.7|177
1671791700000|2022-12-23 10:35:00|6531.5|6530.5|6527.5|6526.5|6534.2|6533.2|6527.2|6526.2|239
1671792000000|2022-12-23 10:40:00|6527.2|6526.2|6523.2|6522.2|6528|6527|6521.5|6520.5|210
1671792300000|2022-12-23 10:45:00|6523|6522|6526.5|6525.5|6526.7|6525.7|6520.7|6519.7|214
1671792600000|2022-12-23 10:50:00|6526.7|6525.7|6529.2|6528.2|6531.2|6530.2|6524.7|6523.7|190
1671792900000|2022-12-23 10:55:00|6529|6528|6523|6522|6529.5|6528.5|6522.7|6521.7|106
1671793200000|2022-12-23 11:00:00|6523.2|6522.2|6526|6525|6526.5|6525.5|6522|6521|157
1671793500000|2022-12-23 11:05:00|6526.2|6525.2|6525.7|6524.7|6528.2|6527.2|6524.5|6523.5|72
1671793800000|2022-12-23 11:10:00|6526|6525|6524|6523|6527|6526|6522.2|6521.2|42
1671794100000|2022-12-23 11:15:00|6524.2|6523.2|6519|6518|6524.5|6523.5|6516|6515|272
1671794400000|2022-12-23 11:20:00|6518.7|6517.7|6515.5|6514.5|6520.2|6519.2|6514.7|6513.7|118
1671794700000|2022-12-23 11:25:00|6515.2|6514.2|6514.5|6513.5|6517|6516|6513.5|6512.5|180
1671795000000|2022-12-23 11:30:00|6514.2|6513.2|6508.5|6507.5|6516|6515|6508.5|6507.5|140
1671795300000|2022-12-23 11:35:00|6508.2|6507.2|6507|6506|6510|6509|6505.5|6504.5|226
1671795600000|2022-12-23 11:40:00|6506.5|6505.5|6506.7|6505.7|6507.7|6506.7|6504.7|6503.7|133
1671795900000|2022-12-23 11:45:00|6507|6506|6509.7|6508.7|6511.5|6510.5|6506|6505|90
1671796200000|2022-12-23 11:50:00|6509.5|6508.5|6506.5|6505.5|6511|6510|6505.7|6504.7|74
1671796500000|2022-12-23 11:55:00|6506.2|6505.2|6506|6505|6507.5|6506.5|6502.5|6501.5|122
1671796800000|2022-12-23 12:00:00|6505.7|6504.7|6505|6504|6506.5|6505.5|6502.5|6501.5|112
1671797100000|2022-12-23 12:05:00|6504.7|6503.7|6500|6499|6505|6504|6497.7|6496.7|258
1671797400000|2022-12-23 12:10:00|6499.7|6498.7|6500|6499|6501.2|6500.2|6497.5|6496.5|176
1671797700000|2022-12-23 12:15:00|6500.2|6499.2|6504|6503|6504.5|6503.5|6500.2|6499.2|145
1671798000000|2022-12-23 12:20:00|6504.2|6503.2|6506|6505|6506.5|6505.5|6502.5|6501.5|169
1671798300000|2022-12-23 12:25:00|6505.7|6504.7|6506.2|6505.2|6506.7|6505.7|6502.2|6501.2|148
1671798600000|2022-12-23 12:30:00|6506.5|6505.5|6506.7|6505.7|6508.2|6507.2|6503.7|6502.7|145
1671798900000|2022-12-23 12:35:00|6507|6506|6505.7|6504.7|6507.5|6506.5|6504.7|6503.7|119
1671799200000|2022-12-23 12:40:00|6505.8|6504.8|6507.3|6506.3|6508.6|6507.6|6505.1|6504.1|78
1671799500000|2022-12-23 12:45:00|6506.8|6505.8|6509.1|6508.1|6510.6|6509.6|6506.8|6505.8|163
1671799800000|2022-12-23 12:50:00|6508.8|6507.8|6509.6|6508.6|6510.1|6509.1|6507.8|6506.8|45
1671800100000|2022-12-23 12:55:00|6509.8|6508.8|6509.8|6508.8|6510.6|6509.6|6507.6|6506.6|53
1671800400000|2022-12-23 13:00:00|6510.1|6509.1|6510.8|6509.8|6511.6|6510.6|6508.3|6507.3|122
1671800700000|2022-12-23 13:05:00|6511.1|6510.1|6511.8|6510.8|6512.8|6511.8|6510.8|6509.8|57
1671801000000|2022-12-23 13:10:00|6511.6|6510.6|6514.3|6513.3|6514.6|6513.6|6511.1|6510.1|83
1671801300000|2022-12-23 13:15:00|6514.6|6513.6|6517.3|6516.3|6518.6|6517.6|6513.6|6512.6|143
1671801600000|2022-12-23 13:20:00|6517.6|6516.6|6517.8|6516.8|6518.3|6517.3|6515.3|6514.3|115
1671801900000|2022-12-23 13:25:00|6518.1|6517.1|6512.3|6511.3|6521.8|6520.8|6510.6|6509.6|348
1671802200000|2022-12-23 13:30:00|6512.1|6511.1|6500.8|6499.8|6515.3|6514.3|6491.8|6490.8|1103
1671802500000|2022-12-23 13:35:00|6500.6|6499.6|6525.3|6524.3|6529.1|6528.1|6497.3|6496.3|334
1671802800000|2022-12-23 13:40:00|6525.1|6524.1|6530.8|6529.8|6531.8|6530.8|6518.8|6517.8|240
1671803100000|2022-12-23 13:45:00|6530.3|6529.3|6516.1|6515.1|6531.3|6530.3|6516.1|6515.1|279
1671803400000|2022-12-23 13:50:00|6516.3|6515.3|6501.8|6500.8|6520.3|6519.3|6500.6|6499.6|314
1671803700000|2022-12-23 13:55:00|6502.1|6501.1|6495.6|6494.6|6502.6|6501.6|6493.6|6492.6|272
1671804000000|2022-12-23 14:00:00|6495.1|6494.1|6485.1|6484.1|6497.3|6496.3|6484.8|6483.8|411
1671804300000|2022-12-23 14:05:00|6485.3|6484.3|6491.1|6490.1|6492.8|6491.8|6484.3|6483.3|188
1671804600000|2022-12-23 14:10:00|6490.8|6489.8|6491.8|6490.8|6492.1|6491.1|6486.8|6485.8|239
1671804900000|2022-12-23 14:15:00|6491.6|6490.6|6487.6|6486.6|6493.3|6492.3|6487.6|6486.6|185
1671805200000|2022-12-23 14:20:00|6487.8|6486.8|6489.8|6488.8|6491.3|6490.3|6486.8|6485.8|237
1671805500000|2022-12-23 14:25:00|6489.6|6488.6|6487.3|6486.3|6489.8|6488.8|6486.6|6485.6|169
1671805800000|2022-12-23 14:30:00|6487.8|6486.8|6489.1|6488.1|6499.8|6498.8|6487.3|6486.3|458
1671806100000|2022-12-23 14:35:00|6488.8|6487.8|6479.6|6478.6|6490.8|6489.8|6476.8|6475.8|386
1671806400000|2022-12-23 14:40:00|6479.3|6478.3|6487.3|6486.3|6492.8|6491.8|6478.8|6477.8|416
1671806700000|2022-12-23 14:45:00|6487.6|6486.6|6480.8|6479.8|6487.8|6486.8|6475.6|6474.6|527
1671807000000|2022-12-23 14:50:00|6481.1|6480.1|6481.1|6480.1|6484.3|6483.3|6479.6|6478.6|272
1671807300000|2022-12-23 14:55:00|6481.6|6480.6|6484.8|6483.8|6486.8|6485.8|6475.8|6474.8|308
1671807600000|2022-12-23 15:00:00|6488.3|6487.3|6485.6|6484.6|6500.6|6499.6|6478.3|6477.3|892
1671807900000|2022-12-23 15:05:00|6485.3|6484.3|6492.6|6491.6|6493.8|6492.8|6482.1|6481.1|474
1671808200000|2022-12-23 15:10:00|6492.7|6491.7|6496.4|6495.4|6502.4|6501.4|6491.7|6490.7|254
1671808500000|2022-12-23 15:15:00|6496.2|6495.2|6510.9|6509.9|6511.9|6510.9|6492.9|6491.9|349
1671808800000|2022-12-23 15:20:00|6510.4|6509.4|6509.7|6508.7|6513.7|6512.7|6506.7|6505.7|382
1671809100000|2022-12-23 15:25:00|6509.4|6508.4|6511.4|6510.4|6513.7|6512.7|6507.9|6506.9|2484
1671809400000|2022-12-23 15:30:00|6511.7|6510.7|6517.2|6516.2|6517.2|6516.2|6510.4|6509.4|270
1671809700000|2022-12-23 15:35:00|6516.7|6515.7|6522.4|6521.4|6522.4|6521.4|6515.7|6514.7|266
1671810000000|2022-12-23 15:40:00|6522.7|6521.7|6520.4|6519.4|6523.9|6522.9|6518.9|6517.9|361
1671810300000|2022-12-23 15:45:00|6520.2|6519.2|6517.2|6516.2|6520.9|6519.9|6515.2|6514.2|302
1671810600000|2022-12-23 15:50:00|6516.9|6515.9|6513.7|6512.7|6517.2|6516.2|6512.4|6511.4|283
1671810900000|2022-12-23 15:55:00|6513.4|6512.4|6510.7|6509.7|6518.7|6517.7|6510.7|6509.7|313
1671811200000|2022-12-23 16:00:00|6510.4|6509.4|6506.9|6505.9|6513.2|6512.2|6505.7|6504.7|319
1671811500000|2022-12-23 16:05:00|6507.2|6506.2|6508.7|6507.7|6508.7|6507.7|6505.2|6504.2|219
1671811800000|2022-12-23 16:10:00|6508.9|6507.9|6510.7|6509.7|6514.2|6513.2|6508.9|6507.9|322
1671812100000|2022-12-23 16:15:00|6510.4|6509.4|6509.9|6508.9|6513.2|6512.2|6508.2|6507.2|315
1671812400000|2022-12-23 16:20:00|6509.7|6508.7|6506.9|6505.9|6512.7|6511.7|6504.7|6503.7|579
1671812700000|2022-12-23 16:25:00|6506.7|6505.7|6506.7|6505.7|6509.4|6508.4|6502.7|6501.7|441
1671813000000|2022-12-23 16:30:00|6507.2|6505.2|6506.2|6504.2|6512.2|6510.2|6506.2|6504.2|1223
1671813300000|2022-12-23 16:35:00|6506.9|6504.9|6509.7|6507.7|6510.7|6508.7|6506.7|6504.7|467
1671813600000|2022-12-23 16:40:00|6509.4|6507.4|6505.7|6503.7|6511.4|6509.4|6505.7|6503.7|159
1671813900000|2022-12-23 16:45:00|6505.9|6503.9|6505.4|6503.4|6506.7|6504.7|6502.2|6500.2|132
1671814200000|2022-12-23 16:50:00|6505.7|6503.7|6502.4|6500.4|6507.2|6505.2|6500.9|6498.9|111
1671814500000|2022-12-23 16:55:00|6502.7|6500.7|6502.9|6500.9|6504.7|6502.7|6501.9|6499.9|99
1671814800000|2022-12-23 17:00:00|6503.2|6501.2|6505.9|6503.9|6507.7|6505.7|6502.7|6500.7|55
1671815100000|2022-12-23 17:05:00|6506.2|6504.2|6502.9|6500.9|6507.4|6505.4|6502.7|6500.7|51
1671815400000|2022-12-23 17:10:00|6502.7|6500.7|6503.7|6501.7|6505.2|6503.2|6501.4|6499.4|80
1671815700000|2022-12-23 17:15:00|6503.4|6501.4|6506.4|6504.4|6506.7|6504.7|6503.4|6501.4|21
1671816000000|2022-12-23 17:20:00|6506.2|6504.2|6508.7|6506.7|6510.2|6508.2|6505.2|6503.2|51
1671816300000|2022-12-23 17:25:00|6508.9|6506.9|6506.9|6504.9|6511.2|6509.2|6506.7|6504.7|55
1671816600000|2022-12-23 17:30:00|6507.2|6505.2|6511.9|6509.9|6512.2|6510.2|6507.2|6505.2|21
1671816900000|2022-12-23 17:35:00|6511.7|6509.7|6509.9|6507.9|6513.9|6511.9|6509.7|6507.7|25
1671817200000|2022-12-23 17:40:00|6509.7|6507.7|6505.9|6503.9|6511.9|6509.9|6503.9|6501.9|26
1671817500000|2022-12-23 17:45:00|6506.2|6504.2|6503.7|6501.7|6509.4|6507.4|6502.7|6500.7|40
1671817800000|2022-12-23 17:50:00|6503.4|6501.4|6503.7|6501.7|6504.9|6502.9|6502.9|6500.9|14
1671818100000|2022-12-23 17:55:00|6503.4|6501.4|6505.4|6503.4|6506.4|6504.4|6503.2|6501.2|13
1671818400000|2022-12-23 18:00:00|6505.7|6503.7|6506.4|6504.4|6507.4|6505.4|6503.4|6501.4|23
1671818700000|2022-12-23 18:05:00|6506.7|6504.7|6506.4|6504.4|6508.2|6506.2|6505.4|6503.4|9
1671819000000|2022-12-23 18:10:00|6506.7|6504.7|6501.4|6499.4|6507.4|6505.4|6501.4|6499.4|32
1671819300000|2022-12-23 18:15:00|6501.2|6499.2|6501.9|6499.9|6504.7|6502.7|6500.4|6498.4|17
1671819600000|2022-12-23 18:20:00|6502.2|6500.2|6503.4|6501.4|6504.4|6502.4|6502.2|6500.2|25
1671819900000|2022-12-23 18:25:00|6503.2|6501.2|6504.4|6502.4|6504.4|6502.4|6502.4|6500.4|9
1671820200000|2022-12-23 18:30:00|6504.2|6502.2|6505.4|6503.4|6505.9|6503.9|6504.2|6502.2|5
1671820500000|2022-12-23 18:35:00|6505.7|6503.7|6504.2|6502.2|6506.4|6504.4|6502.9|6500.9|9
1671820800000|2022-12-23 18:40:00|6503.9|6501.9|6502.4|6500.4|6505.7|6503.7|6502.2|6500.2|17
1671821100000|2022-12-23 18:45:00|6502.2|6500.2|6500.4|6498.4|6503.2|6501.2|6495.9|6493.9|22
1671821400000|2022-12-23 18:50:00|6500.7|6498.7|6502.4|6500.4|6503.9|6501.9|6499.4|6497.4|5
1671821700000|2022-12-23 18:55:00|6502.7|6500.7|6499.4|6497.4|6502.9|6500.9|6499.2|6497.2|4
1671822000000|2022-12-23 19:00:00|6499.2|6497.2|6497.4|6495.4|6500.4|6498.4|6496.7|6494.7|30
1671822300000|2022-12-23 19:05:00|6497.2|6495.2|6498.9|6496.9|6501.4|6499.4|6497.2|6495.2|16
1671822600000|2022-12-23 19:10:00|6499.2|6497.2|6501.9|6499.9|6503.4|6501.4|6498.7|6496.7|8
1671822900000|2022-12-23 19:15:00|6501.7|6499.7|6503.4|6501.4|6505.4|6503.4|6501.4|6499.4|28
1671823200000|2022-12-23 19:20:00|6503.7|6501.7|6500.4|6498.4|6504.2|6502.2|6499.2|6497.2|11
1671823500000|2022-12-23 19:25:00|6500.2|6498.2|6501.9|6499.9|6503.7|6501.7|6499.9|6497.9|10
1671823800000|2022-12-23 19:30:00|6501.7|6499.7|6503.2|6501.2|6505.2|6503.2|6501.7|6499.7|12
1671824100000|2022-12-23 19:35:00|6502.9|6500.9|6504.9|6502.9|6504.9|6502.9|6502.2|6500.2|17
1671824400000|2022-12-23 19:40:00|6504.7|6502.7|6501.9|6499.9|6504.7|6502.7|6500.9|6498.9|9
1671824700000|2022-12-23 19:45:00|6501.7|6499.7|6501.4|6499.4|6503.2|6501.2|6500.4|6498.4|17
1671825000000|2022-12-23 19:50:00|6501.2|6499.2|6507.2|6505.2|6507.2|6505.2|6501.2|6499.2|10
1671825300000|2022-12-23 19:55:00|6506.9|6504.9|6509.9|6507.9|6510.2|6508.2|6506.4|6504.4|18
1671825600000|2022-12-23 20:00:00|6510.2|6508.2|6511.4|6509.4|6514.4|6512.4|6509.4|6507.4|25
1671825900000|2022-12-23 20:05:00|6511.7|6509.7|6509.4|6507.4|6512.2|6510.2|6508.9|6506.9|18
1671826200000|2022-12-23 20:10:00|6509.2|6507.2|6510.9|6508.9|6512.4|6510.4|6509.2|6507.2|24
1671826500000|2022-12-23 20:15:00|6511.2|6509.2|6512.7|6510.7|6514.4|6512.4|6510.9|6508.9|12
1671826800000|2022-12-23 20:20:00|6512.9|6510.9|6510.2|6508.2|6513.4|6511.4|6509.4|6507.4|26
1671827100000|2022-12-23 20:25:00|6510.4|6508.4|6507.4|6505.4|6511.7|6509.7|6506.9|6504.9|38
1671827400000|2022-12-23 20:30:00|6507.7|6505.7|6505.2|6503.2|6509.4|6507.4|6503.9|6501.9|38
1671827700000|2022-12-23 20:35:00|6505.4|6503.4|6504.9|6502.9|6506.4|6504.4|6503.2|6501.2|7
1671828000000|2022-12-23 20:40:00|6505.2|6503.2|6509.9|6507.9|6510.9|6508.9|6505.2|6503.2|50
1671828300000|2022-12-23 20:45:00|6510.2|6508.2|6511.7|6509.7|6512.4|6510.4|6508.7|6506.7|41
1671828600000|2022-12-23 20:50:00|6511.4|6509.4|6515.4|6513.4|6516.7|6514.7|6507.4|6505.4|75
1671828900000|2022-12-23 20:55:00|6515.9|6513.9|6517.7|6515.7|6520.7|6518.7|6514.9|6512.9|65
1671829200000|2022-12-23 21:00:00|6518.7|6514.7|6519|6515|6521.9|6517.9|6518|6514|0
1671829500000|2022-12-23 21:05:00|6519.2|6515.2|6517|6513|6519.6|6515.6|6517|6513|0
1671829800000|2022-12-23 21:10:00|6516.5|6512.5|6517.7|6513.7|6518.4|6514.4|6516.5|6512.5|0
1671830100000|2022-12-23 21:15:00|6517.3|6513.3|6518.3|6514.3|6518.7|6514.7|6517.3|6513.3|0
1671830400000|2022-12-23 21:20:00|6518.6|6514.6|6517.6|6513.6|6518.6|6514.6|6517.6|6513.6|0
1671830700000|2022-12-23 21:25:00|6516.9|6512.9|6518.2|6514.2|6518.2|6514.2|6516.4|6512.4|0
1671831000000|2022-12-23 21:30:00|6518.4|6514.4|6518.5|6514.5|6519.2|6515.2|6518.4|6514.4|0
1671831300000|2022-12-23 21:35:00|6518.4|6514.4|6518.6|6514.6|6519.2|6515.2|6517.9|6513.9|0
1671831600000|2022-12-23 21:40:00|6518.5|6514.5|6517.5|6513.5|6518.5|6514.5|6517.2|6513.2|0
1671831900000|2022-12-23 21:45:00|6517.2|6513.2|6516.7|6512.7|6517.2|6513.2|6516.7|6512.7|0
1671832200000|2022-12-23 21:50:00|6516.5|6512.5|6518.2|6514.2|6518.2|6514.2|6516.3|6512.3|0
1671832500000|2022-12-23 21:55:00|6517.9|6513.9|6516.8|6512.8|6518.6|6514.6|6516.1|6512.1|0
1672095600000|2022-12-26 23:00:00|6538.9|6534.9|6540.6|6536.6|6540.6|6536.6|6538.9|6534.9|0
1672095900000|2022-12-26 23:05:00|6540.4|6536.4|6542|6538|6543.4|6539.4|6536.7|6532.7|0
1672096200000|2022-12-26 23:10:00|6541.8|6537.8|6543.9|6539.9|6544.5|6540.5|6540.8|6536.8|0
1672096500000|2022-12-26 23:15:00|6544.2|6540.2|6542.3|6538.3|6544.2|6540.2|6540.9|6536.9|0
1672096800000|2022-12-26 23:20:00|6541.9|6537.9|6547.6|6543.6|6548.3|6544.3|6541.9|6537.9|0
1672097100000|2022-12-26 23:25:00|6547.8|6543.8|6547.3|6543.3|6549|6545|6545.5|6541.5|0
1672097400000|2022-12-26 23:30:00|6546.8|6542.8|6551.1|6547.1|6551.5|6547.5|6546.5|6542.5|0
1672097700000|2022-12-26 23:35:00|6551.3|6547.3|6549.9|6545.9|6552.8|6548.8|6549.2|6545.2|0
1672098000000|2022-12-26 23:40:00|6551.1|6547.1|6550.7|6546.7|6551.1|6547.1|6548.9|6544.9|0
1672098300000|2022-12-26 23:45:00|6551.1|6547.1|6552.4|6548.4|6552.8|6548.8|6548.9|6544.9|0
1672098600000|2022-12-26 23:50:00|6552.1|6548.1|6552.4|6548.4|6554.6|6550.6|6551.7|6547.7|0
1672098900000|2022-12-26 23:55:00|6552.2|6548.2|6552.2|6548.2|6552.7|6548.7|6550.7|6546.7|0
1672099200000|2022-12-27 00:00:00|6552.4|6548.4|6550.7|6546.7|6553.4|6549.4|6550.7|6546.7|0
1672099500000|2022-12-27 00:05:00|6551|6547|6550.2|6546.2|6551.9|6547.9|6550.2|6546.2|0
1672099800000|2022-12-27 00:10:00|6550.1|6546.1|6547.4|6543.4|6552.7|6548.7|6547.2|6543.2|0
1672100100000|2022-12-27 00:15:00|6547.2|6543.2|6539.4|6536.4|6547.7|6543.9|6539.4|6536.4|0
1672100400000|2022-12-27 00:20:00|6538.5|6535.5|6541.1|6538.1|6541.1|6538.1|6536.1|6533.1|0
1672100700000|2022-12-27 00:25:00|6541|6538|6539.4|6536.4|6541.1|6538.1|6539.4|6536.4|0
1672101000000|2022-12-27 00:30:00|6541.1|6538.1|6542.7|6539.7|6543.6|6540.6|6541|6538|0
1672101300000|2022-12-27 00:35:00|6542.8|6539.8|6542.7|6539.7|6544.5|6541.5|6542.7|6539.7|0
1672101600000|2022-12-27 00:40:00|6543.5|6540.5|6542.6|6539.6|6544.4|6541.4|6542.6|6539.6|0
1672101900000|2022-12-27 00:45:00|6542.7|6539.7|6539.4|6536.4|6542.7|6539.7|6539.3|6536.3|0
1672102200000|2022-12-27 00:50:00|6541.1|6538.1|6539.5|6536.5|6541.2|6538.2|6539.4|6536.4|0
1672102500000|2022-12-27 00:55:00|6539.4|6536.4|6539.4|6536.4|6541.1|6538.1|6539.4|6536.4|0
1672102800000|2022-12-27 01:00:00|6540.3|6537.3|6541.1|6538.1|6541.1|6538.1|6539.4|6536.4|0
1672103100000|2022-12-27 01:05:00|6540.3|6537.3|6547.9|6544.9|6547.9|6544.9|6540.3|6537.3|0
1672103400000|2022-12-27 01:10:00|6546.2|6543.2|6547.9|6544.9|6547.9|6544.9|6546.2|6543.2|0
1672103700000|2022-12-27 01:15:00|6549.6|6546.6|6551.4|6548.4|6551.4|6548.4|6549.5|6546.5|0
1672104000000|2022-12-27 01:20:00|6551.3|6548.3|6549.8|6546.8|6551.4|6548.4|6549.7|6546.7|0
1672104300000|2022-12-27 01:25:00|6549.7|6546.7|6550|6547|6550|6547|6548.1|6545.1|0
1672104600000|2022-12-27 01:30:00|6549.9|6546.9|6548.3|6545.3|6550|6547|6548.3|6545.3|0
1672104900000|2022-12-27 01:35:00|6549.9|6546.9|6549.9|6546.9|6550|6547|6549.9|6546.9|0
1672105200000|2022-12-27 01:40:00|6548.2|6545.2|6549.9|6546.9|6550|6547|6548.2|6545.2|0
1672105500000|2022-12-27 01:45:00|6550|6547|6551.6|6548.6|6551.6|6548.6|6549.9|6546.9|0
1672105800000|2022-12-27 01:50:00|6549.9|6546.9|6558.2|6555.2|6558.2|6555.2|6549.9|6546.9|0
1672106100000|2022-12-27 01:55:00|6558.3|6555.3|6556.6|6553.6|6559.9|6556.9|6555.8|6552.8|0
1672106400000|2022-12-27 02:00:00|6554.9|6551.9|6559.9|6556.9|6559.9|6556.9|6554.9|6551.9|0
1672106700000|2022-12-27 02:05:00|6558.2|6555.2|6556.5|6553.5|6558.2|6555.2|6556.5|6553.5|0
1672107000000|2022-12-27 02:10:00|6557.4|6554.4|6556.1|6553.1|6557.4|6554.4|6556.1|6553.1|0
1672107600000|2022-12-27 02:20:00|6557.8|6554.8|6556|6553|6557.8|6554.8|6556|6553|0
1672107900000|2022-12-27 02:25:00|6557.7|6554.7|6557.7|6554.7|6557.7|6554.7|6557.7|6554.7|0
1672108200000|2022-12-27 02:30:00|6557.8|6554.8|6557.7|6554.7|6559.5|6556.5|6557.7|6554.7|0
1672108500000|2022-12-27 02:35:00|6556|6553|6557.7|6554.7|6557.7|6554.7|6556|6553|0
1672108800000|2022-12-27 02:40:00|6556|6553|6557.7|6554.7|6557.7|6554.7|6556|6553|0
1672109100000|2022-12-27 02:45:00|6557.4|6554.4|6557.4|6554.4|6559|6556|6557.3|6554.3|0
1672109400000|2022-12-27 02:50:00|6557.3|6554.3|6557.4|6554.4|6557.4|6554.4|6557.3|6554.3|0
1672109700000|2022-12-27 02:55:00|6557.3|6554.3|6557.4|6554.4|6557.4|6554.4|6557.3|6554.3|0
1672110000000|2022-12-27 03:00:00|6557.6|6554.6|6555.9|6552.9|6557.7|6554.7|6555.9|6552.9|0
1672110300000|2022-12-27 03:05:00|6556|6553|6555.9|6552.9|6556|6553|6555.9|6552.9|0
1672110600000|2022-12-27 03:10:00|6557.6|6554.6|6555.8|6552.8|6557.6|6554.6|6555.8|6552.8|0
1672110900000|2022-12-27 03:15:00|6555.9|6552.9|6555.9|6552.9|6555.9|6552.9|6555.8|6552.8|0
1672111200000|2022-12-27 03:20:00|6557.5|6554.5|6557.5|6554.5|6557.5|6554.5|6557.5|6554.5|0
1672111500000|2022-12-27 03:25:00|6557.6|6554.6|6557.5|6554.5|6557.6|6554.6|6557.5|6554.5|0
1672111800000|2022-12-27 03:30:00|6555.8|6552.8|6555.9|6552.9|6555.9|6552.9|6555.8|6552.8|0
1672112100000|2022-12-27 03:35:00|6557.5|6554.5|6555.8|6552.8|6557.5|6554.5|6555.8|6552.8|0
1672112400000|2022-12-27 03:40:00|6556.7|6553.7|6557.5|6554.5|6557.5|6554.5|6556.7|6553.7|0
1672112700000|2022-12-27 03:45:00|6555.8|6552.8|6555.8|6552.8|6555.8|6552.8|6555.8|6552.8|0
1672113000000|2022-12-27 03:50:00|6555.9|6552.9|6557.5|6554.5|6557.5|6554.5|6555.9|6552.9|0
1672113300000|2022-12-27 03:55:00|6555.8|6552.8|6555.8|6552.8|6556.7|6553.7|6555.8|6552.8|0
1672113900000|2022-12-27 04:05:00|6554.1|6551.1|6554|6551|6554.1|6551.1|6554|6551|0
1672114200000|2022-12-27 04:10:00|6554.1|6551.1|6554|6551|6554.1|6551.1|6554|6551|0
1672114500000|2022-12-27 04:15:00|6552.3|6549.3|6552.3|6549.3|6554|6551|6552.3|6549.3|0
1672114800000|2022-12-27 04:20:00|6554|6551|6554|6551|6554|6551|6554|6551|0
1672115400000|2022-12-27 04:30:00|6552.3|6549.3|6552.3|6549.3|6552.3|6549.3|6552.3|6549.3|0
1672115700000|2022-12-27 04:35:00|6554|6551|6554|6551|6554|6551|6554|6551|0
1672116000000|2022-12-27 04:40:00|6553.9|6550.9|6551.5|6548.5|6554|6551|6551.5|6548.5|0
1672116600000|2022-12-27 04:50:00|6554.8|6551.8|6556.5|6553.5|6556.5|6553.5|6554.8|6551.8|0
1672116900000|2022-12-27 04:55:00|6558.1|6555.1|6556.5|6553.5|6558.2|6555.2|6556.5|6553.5|0
1672117200000|2022-12-27 05:00:00|6557.3|6554.3|6558.2|6555.2|6558.2|6555.2|6556.5|6553.5|0
1672117500000|2022-12-27 05:05:00|6556.5|6553.5|6556.6|6553.6|6558.2|6555.2|6556.5|6553.5|0
1672117800000|2022-12-27 05:10:00|6558.2|6555.2|6556.6|6553.6|6558.2|6555.2|6556.6|6553.6|0
1672118100000|2022-12-27 05:15:00|6558.2|6555.2|6558.3|6555.3|6558.3|6555.3|6558.2|6555.2|0
1672118700000|2022-12-27 05:25:00|6556.7|6553.7|6553.3|6550.3|6556.7|6553.7|6553.3|6550.3|0
1672119000000|2022-12-27 05:30:00|6553.2|6550.2|6553.3|6550.3|6554.1|6551.1|6553.2|6550.2|0
1672119300000|2022-12-27 05:35:00|6555|6552|6554.9|6551.9|6555|6552|6553.2|6550.2|0
1672119600000|2022-12-27 05:40:00|6554.8|6551.8|6553.2|6550.2|6554.9|6551.9|6553.2|6550.2|0
1672119900000|2022-12-27 05:45:00|6554.9|6551.9|6554.9|6551.9|6554.9|6551.9|6554.9|6551.9|0
1672120200000|2022-12-27 05:50:00|6554.1|6551.1|6551.2|6548.2|6554.1|6551.1|6551.1|6548.1|0
1672120500000|2022-12-27 05:55:00|6552.8|6549.8|6552.8|6549.8|6552.8|6549.8|6552|6549|0
1672120800000|2022-12-27 06:00:00|6551.1|6548.1|6551|6548|6552.8|6549.8|6551|6548|0
1672121100000|2022-12-27 06:05:00|6549.3|6546.3|6549.4|6546.4|6551|6548|6549.3|6546.3|0
1672121400000|2022-12-27 06:10:00|6549.3|6546.3|6547.7|6544.7|6549.3|6546.3|6546.8|6543.8|0
1672121700000|2022-12-27 06:15:00|6549.3|6546.3|6549.3|6546.3|6549.4|6546.4|6549.3|6546.3|0
1672122000000|2022-12-27 06:20:00|6549.4|6546.4|6550.2|6547.2|6551.1|6548.1|6549.4|6546.4|0
1672122300000|2022-12-27 06:25:00|6549.4|6546.4|6551|6548|6551.1|6548.1|6549.4|6546.4|0
1672122600000|2022-12-27 06:30:00|6551.9|6548.9|6551.1|6548.1|6551.9|6548.9|6549.4|6546.4|0
1672122900000|2022-12-27 06:35:00|6551|6548|6549.4|6546.4|6551.1|6548.1|6549.4|6546.4|0
1672123500000|2022-12-27 06:45:00|6551.1|6548.1|6552.7|6549.7|6552.7|6549.7|6551|6548|0
1672123800000|2022-12-27 06:50:00|6551.1|6548.1|6552.7|6549.7|6552.7|6549.7|6551.1|6548.1|0
1672124100000|2022-12-27 06:55:00|6554.4|6551.4|6557.7|6554.7|6557.7|6554.7|6551.1|6548.1|0
1672124400000|2022-12-27 07:00:00|6556|6553|6543.7|6541.7|6557.7|6554.7|6543.2|6541.2|441
1672124700000|2022-12-27 07:05:00|6543.9|6541.9|6545.9|6543.9|6547.2|6545.2|6542.9|6540.9|331
1672125000000|2022-12-27 07:10:00|6546.2|6544.2|6545.9|6543.9|6547.2|6545.2|6544.9|6542.9|115
1672125300000|2022-12-27 07:15:00|6546.7|6544.7|6546.9|6544.9|6548.7|6546.7|6546.4|6544.4|52
1672125600000|2022-12-27 07:20:00|6547.2|6545.2|6548.7|6546.7|6550.2|6548.2|6546.7|6544.7|31
1672125900000|2022-12-27 07:25:00|6548.9|6546.9|6551.4|6549.4|6551.4|6549.4|6548.2|6546.2|92
1672126200000|2022-12-27 07:30:00|6551.7|6549.7|6550.4|6548.4|6552.7|6550.7|6550.4|6548.4|52
1672126500000|2022-12-27 07:35:00|6550.7|6548.7|6550.7|6548.7|6551.7|6549.7|6550.4|6548.4|10
1672126800000|2022-12-27 07:40:00|6550.2|6548.2|6549.9|6547.9|6550.4|6548.4|6548.7|6546.7|31
1672127100000|2022-12-27 07:45:00|6550.2|6548.2|6554.9|6552.9|6555.2|6553.2|6549.9|6547.9|82
1672127400000|2022-12-27 07:50:00|6554.7|6552.7|6556.7|6554.7|6557.2|6555.2|6553.9|6551.9|128
1672127700000|2022-12-27 07:55:00|6557.2|6555.2|6555.2|6553.2|6558.4|6556.4|6555.2|6553.2|93
1672128000000|2022-12-27 08:00:00|6554.7|6553.7|6567.4|6566.4|6568.7|6567.7|6553.9|6552.9|944
1672128300000|2022-12-27 08:05:00|6567.7|6566.7|6572.9|6571.9|6576.9|6575.9|6567.7|6566.7|485
1672128600000|2022-12-27 08:10:00|6572.4|6571.4|6571.4|6570.4|6574.7|6573.7|6571.2|6570.2|393
1672128900000|2022-12-27 08:15:00|6571.2|6570.2|6576.9|6575.9|6578.4|6577.4|6569.2|6568.2|400
1672129200000|2022-12-27 08:20:00|6577.2|6576.2|6578.9|6577.9|6581.2|6580.2|6575.9|6574.9|197
1672129500000|2022-12-27 08:25:00|6578.7|6577.7|6572.2|6571.2|6581.4|6580.4|6570.4|6569.4|319
1672129800000|2022-12-27 08:30:00|6572.4|6571.4|6571.7|6570.7|6576.9|6575.9|6569.7|6568.7|297
1672130100000|2022-12-27 08:35:00|6571.4|6570.4|6566.9|6565.9|6571.4|6570.4|6566.7|6565.7|266
1672130400000|2022-12-27 08:40:00|6567.2|6566.2|6569.2|6568.2|6571.4|6570.4|6566.9|6565.9|325
1672130700000|2022-12-27 08:45:00|6569.4|6568.4|6570.4|6569.4|6571.4|6570.4|6567.2|6566.2|188
1672131000000|2022-12-27 08:50:00|6570.7|6569.7|6563.2|6562.2|6570.9|6569.9|6562.7|6561.7|209
1672131300000|2022-12-27 08:55:00|6563.4|6562.4|6554.7|6553.7|6564.7|6563.7|6554.7|6553.7|233
1672131600000|2022-12-27 09:00:00|6555.4|6554.4|6548.2|6547.2|6555.4|6554.4|6547.2|6546.2|336
1672131900000|2022-12-27 09:05:00|6547.7|6546.7|6545.7|6544.7|6548.4|6547.4|6543.7|6542.7|279
1672132200000|2022-12-27 09:10:00|6546.2|6545.2|6549.2|6548.2|6551.4|6550.4|6545.2|6544.2|192
1672132500000|2022-12-27 09:15:00|6548.9|6547.9|6546.4|6545.4|6549.2|6548.2|6545.4|6544.4|163
1672132800000|2022-12-27 09:20:00|6546.2|6545.2|6549.7|6548.7|6549.7|6548.7|6545.9|6544.9|151
1672133100000|2022-12-27 09:25:00|6549.9|6548.9|6553.9|6552.9|6554.2|6553.2|6549.9|6548.9|112
1672133400000|2022-12-27 09:30:00|6553.7|6552.7|6561.2|6560.2|6561.2|6560.2|6553.7|6552.7|183
1672133700000|2022-12-27 09:35:00|6560.9|6559.9|6558.2|6557.2|6561.2|6560.2|6555.7|6554.7|131
1672134000000|2022-12-27 09:40:00|6557.9|6556.9|6560.4|6559.4|6561.2|6560.2|6557.4|6556.4|287
1672134300000|2022-12-27 09:45:00|6560.7|6559.7|6558.7|6557.7|6564.7|6563.7|6556.7|6555.7|202
1672134600000|2022-12-27 09:50:00|6558.9|6557.9|6564.9|6563.9|6566.2|6565.2|6558.9|6557.9|160
1672134900000|2022-12-27 09:55:00|6564.7|6563.7|6562.2|6561.2|6567.2|6566.2|6562.2|6561.2|121
1672135200000|2022-12-27 10:00:00|6562.4|6561.4|6565.9|6564.9|6567.2|6566.2|6560.7|6559.7|116
1672135500000|2022-12-27 10:05:00|6565.7|6564.7|6562.7|6561.7|6565.9|6564.9|6560.7|6559.7|88
1672135800000|2022-12-27 10:10:00|6562.2|6561.2|6564.9|6563.9|6565.2|6564.2|6559.7|6558.7|110
1672136100000|2022-12-27 10:15:00|6565.2|6564.2|6563.9|6562.9|6566.2|6565.2|6562.4|6561.4|108
1672136400000|2022-12-27 10:20:00|6564.7|6563.7|6565.2|6564.2|6566.4|6565.4|6563.4|6562.4|75
1672136700000|2022-12-27 10:25:00|6565.4|6564.4|6569.7|6568.7|6569.7|6568.7|6564.2|6563.2|137
1672137000000|2022-12-27 10:30:00|6569.9|6568.9|6567.4|6566.4|6571.7|6570.7|6566.4|6565.4|143
1672137300000|2022-12-27 10:35:00|6567.7|6566.7|6568.7|6567.7|6569.2|6568.2|6565.7|6564.7|110
1672137600000|2022-12-27 10:40:00|6568.4|6567.4|6565.9|6564.9|6569.2|6568.2|6565.7|6564.7|57
1672137900000|2022-12-27 10:45:00|6566.2|6565.2|6566.7|6565.7|6569.7|6568.7|6565.7|6564.7|134
1672138200000|2022-12-27 10:50:00|6566.9|6565.9|6570.9|6569.9|6571.4|6570.4|6566.7|6565.7|57
1672138500000|2022-12-27 10:55:00|6570.7|6569.7|6570.2|6569.2|6571.2|6570.2|6567.2|6566.2|148
1672138800000|2022-12-27 11:00:00|6569.9|6568.9|6569.9|6568.9|6570.2|6569.2|6567.9|6566.9|99
1672139100000|2022-12-27 11:05:00|6569.7|6568.7|6570.7|6569.7|6573.2|6572.2|6569.2|6568.2|140
1672139400000|2022-12-27 11:10:00|6570.4|6569.4|6569.2|6568.2|6570.7|6569.7|6567.2|6566.2|91
1672139700000|2022-12-27 11:15:00|6569.4|6568.4|6568.4|6567.4|6570.7|6569.7|6568.4|6567.4|43
1672140000000|2022-12-27 11:20:00|6568.7|6567.7|6569.4|6568.4|6570.2|6569.2|6566.7|6565.7|47
1672140300000|2022-12-27 11:25:00|6569.7|6568.7|6570.7|6569.7|6571.2|6570.2|6568.9|6567.9|39
1672140600000|2022-12-27 11:30:00|6570.4|6569.4|6570.7|6569.7|6572.2|6571.2|6569.7|6568.7|92
1672140900000|2022-12-27 11:35:00|6570.4|6569.4|6570.7|6569.7|6570.7|6569.7|6568.7|6567.7|60
1672141200000|2022-12-27 11:40:00|6570.9|6569.9|6569.9|6568.9|6571.2|6570.2|6568.2|6567.2|46
1672141500000|2022-12-27 11:45:00|6570.2|6569.2|6571.2|6570.2|6572.2|6571.2|6568.9|6567.9|47
1672141800000|2022-12-27 11:50:00|6570.9|6569.9|6571.7|6570.7|6572.2|6571.2|6568.9|6567.9|72
1672142100000|2022-12-27 11:55:00|6571.4|6570.4|6569.9|6568.9|6572.2|6571.2|6569.7|6568.7|56
1672142400000|2022-12-27 12:00:00|6570.2|6569.2|6568.2|6567.2|6572.9|6571.9|6567.9|6566.9|87
1672142700000|2022-12-27 12:05:00|6567.9|6566.9|6566.9|6565.9|6568.2|6567.2|6563.9|6562.9|77
1672143000000|2022-12-27 12:10:00|6566.7|6565.7|6570.7|6569.7|6570.7|6569.7|6566.4|6565.4|59
1672143300000|2022-12-27 12:15:00|6570.4|6569.4|6569.9|6568.9|6573.9|6572.9|6569.2|6568.2|118
1672143600000|2022-12-27 12:20:00|6569.7|6568.7|6570.7|6569.7|6571.4|6570.4|6569.2|6568.2|31
1672143900000|2022-12-27 12:25:00|6570.9|6569.9|6570.2|6569.2|6571.2|6570.2|6569.4|6568.4|77
1672144200000|2022-12-27 12:30:00|6569.9|6568.9|6570.7|6569.7|6573.2|6572.2|6569.2|6568.2|127
1672144500000|2022-12-27 12:35:00|6570.4|6569.4|6571.2|6570.2|6571.4|6570.4|6568.9|6567.9|73
1672144800000|2022-12-27 12:40:00|6571.4|6570.4|6570.4|6569.4|6572.2|6571.2|6568.4|6567.4|72
1672145100000|2022-12-27 12:45:00|6570.2|6569.2|6572.4|6571.4|6573.7|6572.7|6570.2|6569.2|97
1672145400000|2022-12-27 12:50:00|6572.2|6571.2|6570.7|6569.7|6573.7|6572.7|6569.7|6568.7|99
1672145700000|2022-12-27 12:55:00|6570.4|6569.4|6570.9|6569.9|6572.2|6571.2|6568.9|6567.9|90
1672146000000|2022-12-27 13:00:00|6571.2|6570.2|6570.2|6569.2|6572.2|6571.2|6569.2|6568.2|68
1672146300000|2022-12-27 13:05:00|6570.4|6569.4|6571.9|6570.9|6572.2|6571.2|6569.2|6568.2|84
1672146600000|2022-12-27 13:10:00|6571.7|6570.7|6574.9|6573.9|6575.2|6574.2|6571.7|6570.7|176
1672146900000|2022-12-27 13:15:00|6575.2|6574.2|6576.4|6575.4|6576.9|6575.9|6573.9|6572.9|145
1672147200000|2022-12-27 13:20:00|6576.2|6575.2|6578.4|6577.4|6578.7|6577.7|6575.4|6574.4|148
1672147500000|2022-12-27 13:25:00|6578.2|6577.2|6577.7|6576.7|6578.7|6577.7|6576.7|6575.7|83
1672147800000|2022-12-27 13:30:00|6577.9|6576.9|6576.2|6575.2|6578.2|6577.2|6574.4|6573.4|150
1672148100000|2022-12-27 13:35:00|6575.9|6574.9|6566.7|6565.7|6576.4|6575.4|6566.7|6565.7|141
1672148400000|2022-12-27 13:40:00|6566.4|6565.4|6558.4|6557.4|6566.4|6565.4|6556.7|6555.7|198
1672148700000|2022-12-27 13:45:00|6558.7|6557.7|6558.9|6557.9|6559.9|6558.9|6554.2|6553.2|173
1672149000000|2022-12-27 13:50:00|6559.2|6558.2|6562.9|6561.9|6563.2|6562.2|6557.7|6556.7|174
1672149300000|2022-12-27 13:55:00|6562.7|6561.7|6554.2|6553.2|6563.2|6562.2|6553.7|6552.7|134
1672149600000|2022-12-27 14:00:00|6553.7|6552.7|6560.4|6559.4|6562.7|6561.7|6553.7|6552.7|121
1672149900000|2022-12-27 14:05:00|6560.7|6559.7|6559.7|6558.7|6563.4|6562.4|6559.2|6558.2|126
1672150200000|2022-12-27 14:10:00|6559.4|6558.4|6560.4|6559.4|6560.7|6559.7|6558.2|6557.2|69
1672150500000|2022-12-27 14:15:00|6560.2|6559.2|6564.2|6563.2|6564.4|6563.4|6559.4|6558.4|71
1672150800000|2022-12-27 14:20:00|6563.7|6562.7|6561.9|6560.9|6564.7|6563.7|6561.4|6560.4|148
1672151100000|2022-12-27 14:25:00|6561.7|6560.7|6555.4|6554.4|6561.9|6560.9|6554.9|6553.9|123
1672151400000|2022-12-27 14:30:00|6555.7|6554.7|6556.4|6555.4|6558.7|6557.7|6550.2|6549.2|503
1672151700000|2022-12-27 14:35:00|6556.2|6555.2|6557.2|6556.2|6559.2|6558.2|6550.2|6549.2|377
1672152000000|2022-12-27 14:40:00|6556.9|6555.9|6560.4|6559.4|6560.9|6559.9|6551.7|6550.7|231
1672152300000|2022-12-27 14:45:00|6560.2|6559.2|6555.7|6554.7|6560.2|6559.2|6549.9|6548.9|405
1672152600000|2022-12-27 14:50:00|6555.9|6554.9|6554.4|6553.4|6556.9|6555.9|6551.7|6550.7|195
1672152900000|2022-12-27 14:55:00|6554.2|6553.2|6547.9|6546.9|6554.7|6553.7|6546.9|6545.9|233
1672153200000|2022-12-27 15:00:00|6547.7|6546.7|6550.9|6549.9|6552.4|6551.4|6544.4|6543.4|399
1672153500000|2022-12-27 15:05:00|6551.2|6550.2|6546.9|6545.9|6551.2|6550.2|6544.9|6543.9|263
1672153800000|2022-12-27 15:10:00|6547.2|6546.2|6553.4|6552.4|6553.7|6552.7|6544.4|6543.4|292
1672154100000|2022-12-27 15:15:00|6553.2|6552.2|6555.4|6554.4|6557.4|6556.4|6549.9|6548.9|345
1672154400000|2022-12-27 15:20:00|6555.7|6554.7|6558.7|6557.7|6562.9|6561.9|6555.2|6554.2|255
1672154700000|2022-12-27 15:25:00|6558.9|6557.9|6556.9|6555.9|6560.2|6559.2|6553.4|6552.4|177
1672155000000|2022-12-27 15:30:00|6557.2|6556.2|6562.7|6561.7|6562.9|6561.9|6555.7|6554.7|167
1672155300000|2022-12-27 15:35:00|6562.4|6561.4|6562.4|6561.4|6562.9|6561.9|6559.4|6558.4|137
1672155600000|2022-12-27 15:40:00|6562.2|6561.2|6561.7|6560.7|6564.4|6563.4|6559.9|6558.9|197
1672155900000|2022-12-27 15:45:00|6561.4|6560.4|6560.4|6559.4|6564.2|6563.2|6559.2|6558.2|183
1672156200000|2022-12-27 15:50:00|6560.7|6559.7|6557.4|6556.4|6561.4|6560.4|6557.4|6556.4|133
1672156500000|2022-12-27 15:55:00|6557.2|6556.2|6553.9|6552.9|6557.7|6556.7|6552.7|6551.7|400
1672156800000|2022-12-27 16:00:00|6553.4|6552.4|6558.2|6557.2|6560.4|6559.4|6552.4|6551.4|278
1672157100000|2022-12-27 16:05:00|6558.4|6557.4|6559.2|6558.2|6559.2|6558.2|6554.9|6553.9|115
1672157400000|2022-12-27 16:10:00|6558.9|6557.9|6557.7|6556.7|6560.2|6559.2|6556.9|6555.9|175
1672157700000|2022-12-27 16:15:00|6557.9|6556.9|6555.7|6554.7|6558.7|6557.7|6555.2|6554.2|178
1672158000000|2022-12-27 16:20:00|6555.9|6554.9|6555.7|6554.7|6556.9|6555.9|6551.7|6550.7|361
1672158300000|2022-12-27 16:25:00|6555.4|6554.4|6553.2|6552.2|6555.7|6554.7|6549.4|6548.4|439
1672158600000|2022-12-27 16:30:00|6553.4|6551.4|6552.4|6550.4|6557.4|6555.4|6552.4|6550.4|1199
1672158900000|2022-12-27 16:35:00|6552.9|6550.9|6555.4|6553.4|6555.7|6553.7|6550.9|6548.9|709
1672159200000|2022-12-27 16:40:00|6555.7|6553.7|6555.7|6553.7|6556.7|6554.7|6552.2|6550.2|234
1672159500000|2022-12-27 16:45:00|6555.4|6553.4|6552.4|6550.4|6556.7|6554.7|6552.2|6550.2|149
1672159800000|2022-12-27 16:50:00|6552.7|6550.7|6552.7|6550.7|6553.7|6551.7|6551.4|6549.4|98
1672160100000|2022-12-27 16:55:00|6552.4|6550.4|6551.2|6549.2|6554.7|6552.7|6550.7|6548.7|58
1672160400000|2022-12-27 17:00:00|6551.4|6549.4|6554.2|6552.2|6554.9|6552.9|6550.7|6548.7|50
1672160700000|2022-12-27 17:05:00|6553.9|6551.9|6553.7|6551.7|6555.2|6553.2|6552.4|6550.4|45
1672161000000|2022-12-27 17:10:00|6553.4|6551.4|6558.4|6556.4|6559.2|6557.2|6553.4|6551.4|86
1672161300000|2022-12-27 17:15:00|6558.2|6556.2|6555.2|6553.2|6558.2|6556.2|6554.4|6552.4|65
1672161600000|2022-12-27 17:20:00|6554.9|6552.9|6550.4|6548.4|6554.9|6552.9|6549.2|6547.2|44
1672161900000|2022-12-27 17:25:00|6550.2|6548.2|6550.4|6548.4|6552.4|6550.4|6549.2|6547.2|27
1672162200000|2022-12-27 17:30:00|6550.7|6548.7|6551.9|6549.9|6552.9|6550.9|6550.2|6548.2|20
1672162500000|2022-12-27 17:35:00|6551.7|6549.7|6552.9|6550.9|6553.2|6551.2|6550.9|6548.9|23
1672162800000|2022-12-27 17:40:00|6552.7|6550.7|6548.2|6546.2|6553.4|6551.4|6547.4|6545.4|29
1672163100000|2022-12-27 17:45:00|6547.4|6545.4|6544.4|6542.4|6547.7|6545.7|6543.7|6541.7|80
1672163400000|2022-12-27 17:50:00|6544.2|6542.2|6547.2|6545.2|6547.4|6545.4|6543.9|6541.9|41
1672163700000|2022-12-27 17:55:00|6547.4|6545.4|6551.7|6549.7|6551.9|6549.9|6546.7|6544.7|32
1672164000000|2022-12-27 18:00:00|6551.4|6549.4|6552.4|6550.4|6552.7|6550.7|6549.9|6547.9|21
1672164300000|2022-12-27 18:05:00|6552.2|6550.2|6551.4|6549.4|6553.2|6551.2|6550.7|6548.7|12
1672164600000|2022-12-27 18:10:00|6551.2|6549.2|6551.4|6549.4|6551.9|6549.9|6550.9|6548.9|12
1672164900000|2022-12-27 18:15:00|6551.2|6549.2|6549.4|6547.4|6551.9|6549.9|6549.2|6547.2|24
1672165200000|2022-12-27 18:20:00|6549.2|6547.2|6551.2|6549.2|6551.2|6549.2|6548.4|6546.4|23
1672165500000|2022-12-27 18:25:00|6550.7|6548.7|6550.4|6548.4|6552.2|6550.2|6549.7|6547.7|60
1672165800000|2022-12-27 18:30:00|6550.2|6548.2|6549.9|6547.9|6550.2|6548.2|6548.2|6546.2|35
1672166100000|2022-12-27 18:35:00|6550.2|6548.2|6548.4|6546.4|6551.7|6549.7|6548.4|6546.4|17
1672166400000|2022-12-27 18:40:00|6548.2|6546.2|6548.4|6546.4|6549.4|6547.4|6546.9|6544.9|22
1672166700000|2022-12-27 18:45:00|6548.2|6546.2|6547.4|6545.4|6548.2|6546.2|6545.2|6543.2|60
1672167000000|2022-12-27 18:50:00|6547.7|6545.7|6544.4|6542.4|6547.9|6545.9|6543.9|6541.9|25
1672167300000|2022-12-27 18:55:00|6544.2|6542.2|6541.9|6539.9|6544.9|6542.9|6539.9|6537.9|83
1672167600000|2022-12-27 19:00:00|6541.4|6539.4|6544.9|6542.9|6545.7|6543.7|6540.7|6538.7|88
1672167900000|2022-12-27 19:05:00|6544.7|6542.7|6544.7|6542.7|6544.9|6542.9|6543.2|6541.2|43
1672168200000|2022-12-27 19:10:00|6544.9|6542.9|6544.9|6542.9|6545.2|6543.2|6542.9|6540.9|54
1672168500000|2022-12-27 19:15:00|6544.7|6542.7|6540.4|6538.4|6544.9|6542.9|6540.2|6538.2|71
1672168800000|2022-12-27 19:20:00|6540.7|6538.7|6541.9|6539.9|6541.9|6539.9|6538.9|6536.9|41
1672169100000|2022-12-27 19:25:00|6542.2|6540.2|6538.4|6536.4|6542.9|6540.9|6537.7|6535.7|26
1672169400000|2022-12-27 19:30:00|6538.2|6536.2|6540.4|6538.4|6540.4|6538.4|6536.7|6534.7|33
1672169700000|2022-12-27 19:35:00|6540.2|6538.2|6538.7|6536.7|6540.7|6538.7|6538.4|6536.4|7
1672170000000|2022-12-27 19:40:00|6538.4|6536.4|6538.9|6536.9|6539.2|6537.2|6535.7|6533.7|47
1672170300000|2022-12-27 19:45:00|6538.7|6536.7|6544.7|6542.7|6544.9|6542.9|6538.7|6536.7|32
1672170600000|2022-12-27 19:50:00|6545.2|6543.2|6544.7|6542.7|6546.2|6544.2|6543.9|6541.9|78
1672170900000|2022-12-27 19:55:00|6544.4|6542.4|6545.7|6543.7|6546.2|6544.2|6543.2|6541.2|41
1672171200000|2022-12-27 20:00:00|6545.9|6543.9|6544.4|6542.4|6547.4|6545.4|6543.9|6541.9|28
1672171500000|2022-12-27 20:05:00|6544.7|6542.7|6548.2|6546.2|6548.4|6546.4|6543.9|6541.9|27
1672171800000|2022-12-27 20:10:00|6547.9|6545.9|6548.4|6546.4|6548.4|6546.4|6546.2|6544.2|54
1672172100000|2022-12-27 20:15:00|6548.2|6546.2|6548.9|6546.9|6550.7|6548.7|6547.7|6545.7|49
1672172400000|2022-12-27 20:20:00|6548.7|6546.7|6549.4|6547.4|6550.4|6548.4|6548.2|6546.2|21
1672172700000|2022-12-27 20:25:00|6549.7|6547.7|6551.2|6549.2|6551.4|6549.4|6548.9|6546.9|25
1672173000000|2022-12-27 20:30:00|6550.9|6548.9|6551.9|6549.9|6553.9|6551.9|6550.7|6548.7|34
1672173300000|2022-12-27 20:35:00|6551.7|6549.7|6551.7|6549.7|6553.9|6551.9|6551.2|6549.2|84
1672173600000|2022-12-27 20:40:00|6551.9|6549.9|6550.2|6548.2|6552.2|6550.2|6550.2|6548.2|70
1672173900000|2022-12-27 20:45:00|6549.9|6547.9|6547.4|6545.4|6549.9|6547.9|6546.4|6544.4|40
1672174200000|2022-12-27 20:50:00|6547.7|6545.7|6543.9|6541.9|6547.7|6545.7|6541.9|6539.9|180
1672174500000|2022-12-27 20:55:00|6543.7|6541.7|6541.7|6539.7|6545.2|6543.2|6538.9|6536.9|112
1672174800000|2022-12-27 21:00:00|6541.3|6537.3|6544.3|6540.3|6549|6545|6541.3|6537.3|0
1672175100000|2022-12-27 21:05:00|6544.1|6540.1|6546.1|6542.1|6546.5|6542.5|6543.2|6539.2|0
1672175400000|2022-12-27 21:10:00|6546.5|6542.5|6546.5|6542.5|6547.5|6543.5|6545.5|6541.5|0
1672175700000|2022-12-27 21:15:00|6546.1|6542.1|6546.5|6542.5|6548|6544|6546.1|6542.1|0
1672176000000|2022-12-27 21:20:00|6546.6|6542.6|6547.7|6543.7|6548.3|6544.3|6546.5|6542.5|0
1672176300000|2022-12-27 21:25:00|6547.4|6543.4|6547|6543|6547.7|6543.7|6546.4|6542.4|0
1672176600000|2022-12-27 21:30:00|6546.7|6542.7|6546.4|6542.4|6547|6543|6546.4|6542.4|0
1672176900000|2022-12-27 21:35:00|6546|6542|6545|6541|6546|6542|6544.5|6540.5|0
1672177200000|2022-12-27 21:40:00|6544.7|6540.7|6545|6541|6545.2|6541.2|6544.5|6540.5|0
1672177500000|2022-12-27 21:45:00|6545.3|6541.3|6545.7|6541.7|6545.9|6541.9|6544.5|6540.5|0
1672177800000|2022-12-27 21:50:00|6546|6542|6545.3|6541.3|6546|6542|6544.5|6540.5|0
1672178100000|2022-12-27 21:55:00|6545|6541|6544.9|6540.9|6545.6|6541.6|6544.6|6540.6|0
1672178400000|2022-12-27 22:00:00|6545.1|6541.1|6544.7|6540.7|6545.1|6541.1|6544.6|6540.6|0
1672178700000|2022-12-27 22:05:00|6544.8|6540.8|6544.9|6540.9|6545.1|6541.1|6544.8|6540.8|0
1672179000000|2022-12-27 22:10:00|6544.7|6540.7|6544.7|6540.7|6544.9|6540.9|6544.7|6540.7|0
1672179300000|2022-12-27 22:15:00|6544.8|6540.8|6544.9|6540.9|6544.9|6540.9|6544.7|6540.7|0
1672179600000|2022-12-27 22:20:00|6545.1|6541.1|6544.8|6540.8|6545.1|6541.1|6544.8|6540.8|0
1672179900000|2022-12-27 22:25:00|6544.9|6540.9|6545.4|6541.4|6545.4|6541.4|6544.9|6540.9|0
1672180200000|2022-12-27 22:30:00|6544.9|6540.9|6544.8|6540.8|6544.9|6540.9|6544.8|6540.8|0
1672180500000|2022-12-27 22:35:00|6544.9|6540.9|6544.9|6540.9|6544.9|6540.9|6544.9|6540.9|0
1672180800000|2022-12-27 22:40:00|6544.8|6540.8|6544.9|6540.9|6544.9|6540.9|6544.8|6540.8|0
1672181100000|2022-12-27 22:45:00|6545.1|6541.1|6544.9|6540.9|6545.6|6541.6|6544.9|6540.9|0
1672181400000|2022-12-27 22:50:00|6545.1|6541.1|6546|6542|6546|6542|6544.9|6540.9|0
1672181700000|2022-12-27 22:55:00|6545.8|6541.8|6545.6|6541.6|6545.8|6541.8|6545.6|6541.6|0
1672182000000|2022-12-27 23:00:00|6545.8|6541.8|6545.5|6541.5|6546.9|6542.9|6543.6|6539.6|0
1672182300000|2022-12-27 23:05:00|6545.7|6541.7|6545.8|6541.8|6546.8|6542.8|6545.4|6541.4|0
1672182600000|2022-12-27 23:10:00|6546|6542|6547.2|6543.2|6547.2|6543.2|6546|6542|0
1672182900000|2022-12-27 23:15:00|6547.5|6543.5|6549.4|6545.4|6549.7|6545.7|6547.5|6543.5|0
1672183200000|2022-12-27 23:20:00|6549.2|6545.2|6549.1|6545.1|6549.7|6545.7|6548.4|6544.4|0
1672183500000|2022-12-27 23:25:00|6549|6545|6548|6544|6549.1|6545.1|6547.5|6543.5|0
1672183800000|2022-12-27 23:30:00|6548.2|6544.2|6547.5|6543.5|6549.6|6545.6|6546.9|6542.9|0
1672184100000|2022-12-27 23:35:00|6547.6|6543.6|6545.3|6541.3|6547.9|6543.9|6545|6541|0
1672184400000|2022-12-27 23:40:00|6545.7|6541.7|6543.5|6539.5|6547.1|6543.1|6543.5|6539.5|0
1672184700000|2022-12-27 23:45:00|6543.6|6539.6|6543.4|6539.4|6544.3|6540.3|6542.8|6538.8|0
1672185000000|2022-12-27 23:50:00|6543.1|6539.1|6542.1|6538.1|6543.4|6539.4|6541.7|6537.7|0
1672185300000|2022-12-27 23:55:00|6542.4|6538.4|6543.1|6539.1|6543.5|6539.5|6541.4|6537.4|0
1672185600000|2022-12-28 00:00:00|6543.2|6539.2|6546.7|6542.7|6548.1|6544.1|6543.2|6539.2|0
1672185900000|2022-12-28 00:05:00|6546.4|6542.4|6541.7|6537.7|6546.4|6542.4|6540.6|6536.6|0
1672186200000|2022-12-28 00:10:00|6541.8|6537.8|6543.1|6539.1|6543.1|6539.1|6541.4|6537.4|0
1672186500000|2022-12-28 00:15:00|6542.8|6538.8|6538.6|6535.6|6543.1|6539.1|6535.2|6532.2|0
1672186800000|2022-12-28 00:20:00|6538.7|6535.7|6536.9|6533.9|6540.3|6537.3|6535.2|6532.2|0
1672187100000|2022-12-28 00:25:00|6537.7|6534.7|6536.9|6533.9|6538.6|6535.6|6536.9|6533.9|0
1672187400000|2022-12-28 00:30:00|6535.2|6532.2|6534.5|6531.5|6535.3|6532.3|6531.9|6528.9|0
1672187700000|2022-12-28 00:35:00|6533.7|6530.7|6535.4|6532.4|6535.4|6532.4|6533.7|6530.7|0
1672188000000|2022-12-28 00:40:00|6535.5|6532.5|6535.5|6532.5|6535.5|6532.5|6535.5|6532.5|0
1672188300000|2022-12-28 00:45:00|6533.8|6530.8|6533.8|6530.8|6535.5|6532.5|6532.1|6529.1|0
1672188600000|2022-12-28 00:50:00|6532.1|6529.1|6533.8|6530.8|6535.5|6532.5|6532.1|6529.1|0
1672188900000|2022-12-28 00:55:00|6533.7|6530.7|6533.7|6530.7|6533.8|6530.8|6533.7|6530.7|0
1672189200000|2022-12-28 01:00:00|6533.8|6530.8|6536.5|6533.5|6536.5|6533.5|6533.8|6530.8|0
1672189500000|2022-12-28 01:05:00|6536.4|6533.4|6533.1|6530.1|6536.5|6533.5|6533|6530|0
1672189800000|2022-12-28 01:10:00|6533|6530|6533.3|6530.3|6533.3|6530.3|6531.4|6528.4|0
1672190100000|2022-12-28 01:15:00|6533.2|6530.2|6535|6532|6536.7|6533.7|6531.6|6528.6|0
1672190400000|2022-12-28 01:20:00|6535.8|6532.8|6535.8|6532.8|6536.7|6533.7|6535|6532|0
1672190700000|2022-12-28 01:25:00|6535|6532|6538.5|6535.5|6538.5|6535.5|6535|6532|0
1672191000000|2022-12-28 01:30:00|6540.2|6537.2|6542.4|6539.4|6542.4|6539.4|6538.5|6535.5|0
1672191300000|2022-12-28 01:35:00|6544.1|6541.1|6544.1|6541.1|6545|6542|6542.4|6539.4|0
1672191600000|2022-12-28 01:40:00|6544.2|6541.2|6542.4|6539.4|6544.2|6541.2|6540.7|6537.7|0
1672191900000|2022-12-28 01:45:00|6542.3|6539.3|6542.4|6539.4|6542.4|6539.4|6540.7|6537.7|0
1672192200000|2022-12-28 01:50:00|6544.1|6541.1|6544.1|6541.1|6544.1|6541.1|6542.4|6539.4|0
1672192500000|2022-12-28 01:55:00|6545.7|6542.7|6547.5|6544.5|6549.1|6546.1|6545.7|6542.7|0
1672192800000|2022-12-28 02:00:00|6547.4|6544.4|6544.1|6541.1|6547.5|6544.5|6544.1|6541.1|0
1672193100000|2022-12-28 02:05:00|6545.8|6542.8|6545.8|6542.8|6547.5|6544.5|6544.1|6541.1|0
1672193400000|2022-12-28 02:10:00|6545.7|6542.7|6544.1|6541.1|6545.8|6542.8|6544.1|6541.1|0
1672193700000|2022-12-28 02:15:00|6545.7|6542.7|6545.8|6542.8|6545.8|6542.8|6544.1|6541.1|0
1672194000000|2022-12-28 02:20:00|6547.5|6544.5|6549.1|6546.1|6549.1|6546.1|6547.5|6544.5|0
1672194300000|2022-12-28 02:25:00|6547.5|6544.5|6547.4|6544.4|6549.1|6546.1|6545.7|6542.7|0
1672194600000|2022-12-28 02:30:00|6547.5|6544.5|6544.1|6541.1|6549.1|6546.1|6544.1|6541.1|0
1672194900000|2022-12-28 02:35:00|6545.7|6542.7|6542.4|6539.4|6545.8|6542.8|6542.4|6539.4|0
1672195200000|2022-12-28 02:40:00|6544.1|6541.1|6542.4|6539.4|6544.1|6541.1|6542.4|6539.4|0
1672195500000|2022-12-28 02:45:00|6544.1|6541.1|6544.1|6541.1|6544.1|6541.1|6542.4|6539.4|0
1672195800000|2022-12-28 02:50:00|6543.3|6540.3|6542.4|6539.4|6544.1|6541.1|6542.4|6539.4|0
1672196100000|2022-12-28 02:55:00|6540.7|6537.7|6538.8|6535.8|6542.4|6539.4|6538.8|6535.8|0
1672196400000|2022-12-28 03:00:00|6538|6535|6538.8|6535.8|6540.5|6537.5|6538|6535|0
1672196700000|2022-12-28 03:05:00|6537.1|6534.1|6540.4|6537.4|6540.5|6537.5|6537.1|6534.1|0
1672197000000|2022-12-28 03:10:00|6538.8|6535.8|6541.3|6538.3|6542.2|6539.2|6538.8|6535.8|0
1672197300000|2022-12-28 03:15:00|6540.5|6537.5|6542.1|6539.1|6542.2|6539.2|6540.4|6537.4|0
1672197600000|2022-12-28 03:20:00|6543|6540|6544.7|6541.7|6545.5|6542.5|6542.1|6539.1|0
1672197900000|2022-12-28 03:25:00|6543.8|6540.8|6543.8|6540.8|6545.5|6542.5|6543.8|6540.8|0
1672198200000|2022-12-28 03:30:00|6542.1|6539.1|6543.8|6540.8|6543.8|6540.8|6542.1|6539.1|0
1672198500000|2022-12-28 03:35:00|6544.7|6541.7|6543.8|6540.8|6544.7|6541.7|6543.8|6540.8|0
1672198800000|2022-12-28 03:40:00|6543.9|6540.9|6543.8|6540.8|6543.9|6540.9|6543.8|6540.8|0
1672199100000|2022-12-28 03:45:00|6543.9|6540.9|6543.8|6540.8|6544.7|6541.7|6543.8|6540.8|0
1672199400000|2022-12-28 03:50:00|6543.9|6540.9|6543|6540|6543.9|6540.9|6542.1|6539.1|0
1672199700000|2022-12-28 03:55:00|6542.2|6539.2|6542.1|6539.1|6543.8|6540.8|6542.1|6539.1|0
1672200000000|2022-12-28 04:00:00|6542.2|6539.2|6543|6540|6545.5|6542.5|6542.1|6539.1|0
1672200300000|2022-12-28 04:05:00|6542.2|6539.2|6542.1|6539.1|6543|6540|6542.1|6539.1|0
1672200900000|2022-12-28 04:15:00|6542.2|6539.2|6543|6540|6543.9|6540.9|6542.2|6539.2|0
1672201200000|2022-12-28 04:20:00|6542.2|6539.2|6542.2|6539.2|6543.9|6540.9|6542.2|6539.2|0
1672201500000|2022-12-28 04:25:00|6543.8|6540.8|6543.9|6540.9|6543.9|6540.9|6542.2|6539.2|0
1672201800000|2022-12-28 04:30:00|6543.8|6540.8|6543.9|6540.9|6543.9|6540.9|6543.8|6540.8|0
1672202100000|2022-12-28 04:35:00|6543.8|6540.8|6542.2|6539.2|6543.8|6540.8|6542.1|6539.1|0
1672202400000|2022-12-28 04:40:00|6542.1|6539.1|6543.9|6540.9|6543.9|6540.9|6542.1|6539.1|0
1672202700000|2022-12-28 04:45:00|6545.5|6542.5|6545.5|6542.5|6546.4|6543.4|6545.5|6542.5|0
1672203000000|2022-12-28 04:50:00|6545.6|6542.6|6545.5|6542.5|6545.6|6542.6|6545.5|6542.5|0
1672203300000|2022-12-28 04:55:00|6545.6|6542.6|6545.6|6542.6|6547.2|6544.2|6545.5|6542.5|0
1672203600000|2022-12-28 05:00:00|6547.3|6544.3|6545.6|6542.6|6548.9|6545.9|6545.6|6542.6|0
1672203900000|2022-12-28 05:05:00|6546.4|6543.4|6547.3|6544.3|6547.3|6544.3|6545.6|6542.6|0
1672204200000|2022-12-28 05:10:00|6547.2|6544.2|6547.2|6544.2|6547.3|6544.3|6547.2|6544.2|0
1672204500000|2022-12-28 05:15:00|6545.6|6542.6|6543.9|6540.9|6547.2|6544.2|6543.9|6540.9|0
1672204800000|2022-12-28 05:20:00|6543.8|6540.8|6543.9|6540.9|6543.9|6540.9|6542.2|6539.2|0
1672205100000|2022-12-28 05:25:00|6545.6|6542.6|6543.9|6540.9|6545.6|6542.6|6543.9|6540.9|0
1672205400000|2022-12-28 05:30:00|6543|6540|6543.9|6540.9|6543.9|6540.9|6543|6540|0
1672205700000|2022-12-28 05:35:00|6542.2|6539.2|6541.2|6538.2|6542.2|6539.2|6540.4|6537.4|0
1672206000000|2022-12-28 05:40:00|6542.1|6539.1|6540.4|6537.4|6542.1|6539.1|6540.4|6537.4|0
1672206300000|2022-12-28 05:45:00|6540.3|6537.3|6538.7|6535.7|6540.4|6537.4|6538.7|6535.7|0
1672206600000|2022-12-28 05:50:00|6540.3|6537.3|6540.4|6537.4|6540.4|6537.4|6538.7|6535.7|0
1672206900000|2022-12-28 05:55:00|6540.3|6537.3|6540.4|6537.4|6540.4|6537.4|6538.7|6535.7|0
1672207200000|2022-12-28 06:00:00|6540.3|6537.3|6538.7|6535.7|6540.4|6537.4|6538.7|6535.7|0
1672207500000|2022-12-28 06:05:00|6539.5|6536.5|6538.8|6535.8|6540.4|6537.4|6538.7|6535.7|0
1672207800000|2022-12-28 06:10:00|6540.5|6537.5|6541.1|6538.1|6541.1|6538.1|6538.8|6535.8|0
1672208100000|2022-12-28 06:15:00|6539.5|6536.5|6539.5|6536.5|6539.5|6536.5|6539.5|6536.5|0
1672208400000|2022-12-28 06:20:00|6540.3|6537.3|6541.2|6538.2|6541.2|6538.2|6539.5|6536.5|0
1672208700000|2022-12-28 06:25:00|6540.4|6537.4|6541.2|6538.2|6541.2|6538.2|6539.5|6536.5|0
1672209000000|2022-12-28 06:30:00|6539.5|6536.5|6541.2|6538.2|6541.2|6538.2|6539.5|6536.5|0
1672209300000|2022-12-28 06:35:00|6542.9|6539.9|6542.9|6539.9|6542.9|6539.9|6541.2|6538.2|0
1672209600000|2022-12-28 06:40:00|6542.8|6539.8|6542.8|6539.8|6542.8|6539.8|6541.2|6538.2|0
1672209900000|2022-12-28 06:45:00|6542.9|6539.9|6544.5|6541.5|6544.6|6541.6|6542.9|6539.9|0
1672210200000|2022-12-28 06:50:00|6544.6|6541.6|6546.2|6543.2|6546.2|6543.2|6544.5|6541.5|0
1672210500000|2022-12-28 06:55:00|6546.3|6543.3|6551.4|6548.4|6551.4|6548.4|6546.3|6543.3|0
1672210800000|2022-12-28 07:00:00|6551.9|6547.9|6548.7|6546.7|6551.9|6548.9|6546.9|6544.9|89
1672211100000|2022-12-28 07:05:00|6548.4|6546.4|6551.7|6549.7|6551.7|6549.7|6545.7|6543.7|125
1672211400000|2022-12-28 07:10:00|6551.9|6549.9|6551.4|6549.4|6552.2|6550.2|6550.2|6548.2|35
1672211700000|2022-12-28 07:15:00|6551.7|6549.7|6548.4|6546.4|6552.4|6550.4|6548.4|6546.4|74
1672212000000|2022-12-28 07:20:00|6548.7|6546.7|6547.2|6545.2|6549.4|6547.4|6545.9|6543.9|43
1672212300000|2022-12-28 07:25:00|6546.9|6544.9|6547.9|6545.9|6548.4|6546.4|6546.2|6544.2|28
1672212600000|2022-12-28 07:30:00|6548.2|6546.2|6550.7|6548.7|6552.7|6550.7|6547.9|6545.9|61
1672212900000|2022-12-28 07:35:00|6550.4|6548.4|6546.4|6544.4|6550.7|6548.7|6546.4|6544.4|27
1672213200000|2022-12-28 07:40:00|6546.7|6544.7|6546.2|6544.2|6546.9|6544.9|6545.2|6543.2|34
1672213500000|2022-12-28 07:45:00|6545.9|6543.9|6547.9|6545.9|6548.9|6546.9|6545.7|6543.7|51
1672213800000|2022-12-28 07:50:00|6547.7|6545.7|6550.2|6548.2|6550.7|6548.7|6546.7|6544.7|82
1672214100000|2022-12-28 07:55:00|6550.4|6548.4|6556.7|6554.7|6557.2|6555.2|6547.7|6545.7|168
1672214400000|2022-12-28 08:00:00|6557.2|6555.2|6565.4|6564.4|6567.4|6566.4|6549.9|6548.9|1181
1672214700000|2022-12-28 08:05:00|6565.2|6564.2|6559.9|6558.9|6568.9|6567.9|6557.9|6556.9|440
1672215000000|2022-12-28 08:10:00|6560.2|6559.2|6555.4|6554.4|6562.9|6561.9|6555.2|6554.2|495
1672215300000|2022-12-28 08:15:00|6555.7|6554.7|6563.9|6562.9|6563.9|6562.9|6555.7|6554.7|269
1672215600000|2022-12-28 08:20:00|6563.7|6562.7|6556.4|6555.4|6564.4|6563.4|6556.2|6555.2|248
1672215900000|2022-12-28 08:25:00|6556.7|6555.7|6553.4|6552.4|6558.9|6557.9|6552.7|6551.7|287
1672216200000|2022-12-28 08:30:00|6553.7|6552.7|6553.9|6552.9|6554.7|6553.7|6549.4|6548.4|319
1672216500000|2022-12-28 08:35:00|6554.2|6553.2|6551.9|6550.9|6555.7|6554.7|6549.7|6548.7|266
1672216800000|2022-12-28 08:40:00|6552.3|6551.3|6549.3|6548.3|6553.8|6552.8|6548.8|6547.8|178
1672217100000|2022-12-28 08:45:00|6549.6|6548.6|6547.8|6546.8|6551.1|6550.1|6546.6|6545.6|150
1672217400000|2022-12-28 08:50:00|6547.6|6546.6|6543.8|6542.8|6548.6|6547.6|6543.6|6542.6|164
1672217700000|2022-12-28 08:55:00|6544.1|6543.1|6539.8|6538.8|6545.1|6544.1|6539.8|6538.8|224
1672218000000|2022-12-28 09:00:00|6539.6|6538.6|6542.3|6541.3|6544.1|6543.1|6538.3|6537.3|227
1672218300000|2022-12-28 09:05:00|6542.6|6541.6|6542.8|6541.8|6546.6|6545.6|6540.1|6539.1|212
1672218600000|2022-12-28 09:10:00|6543.1|6542.1|6537.1|6536.1|6543.1|6542.1|6537.1|6536.1|326
1672218900000|2022-12-28 09:15:00|6537.3|6536.3|6540.1|6539.1|6543.1|6542.1|6537.3|6536.3|340
1672219200000|2022-12-28 09:20:00|6540.3|6539.3|6540.1|6539.1|6543.8|6542.8|6538.8|6537.8|136
1672219500000|2022-12-28 09:25:00|6539.8|6538.8|6538.1|6537.1|6541.3|6540.3|6536.8|6535.8|123
1672219800000|2022-12-28 09:30:00|6537.8|6536.8|6542.3|6541.3|6543.1|6542.1|6537.6|6536.6|100
1672220100000|2022-12-28 09:35:00|6542.1|6541.1|6541.1|6540.1|6543.3|6542.3|6539.8|6538.8|96
1672220400000|2022-12-28 09:40:00|6540.8|6539.8|6542.1|6541.1|6542.8|6541.8|6540.1|6539.1|91
1672220700000|2022-12-28 09:45:00|6541.8|6540.8|6547.1|6546.1|6548.6|6547.6|6540.6|6539.6|120
1672221000000|2022-12-28 09:50:00|6547.3|6546.3|6547.8|6546.8|6549.6|6548.6|6545.8|6544.8|175
1672221300000|2022-12-28 09:55:00|6548.1|6547.1|6547.3|6546.3|6549.3|6548.3|6544.8|6543.8|75
1672221600000|2022-12-28 10:00:00|6547.1|6546.1|6546.8|6545.8|6548.3|6547.3|6545.1|6544.1|163
1672221900000|2022-12-28 10:05:00|6546.6|6545.6|6546.6|6545.6|6547.6|6546.6|6545.1|6544.1|74
1672222200000|2022-12-28 10:10:00|6546.8|6545.8|6549.6|6548.6|6550.3|6549.3|6545.1|6544.1|118
1672222500000|2022-12-28 10:15:00|6549.3|6548.3|6548.3|6547.3|6549.6|6548.6|6546.3|6545.3|75
1672222800000|2022-12-28 10:20:00|6548.6|6547.6|6550.1|6549.1|6552.6|6551.6|6548.1|6547.1|120
1672223100000|2022-12-28 10:25:00|6550.3|6549.3|6550.8|6549.8|6551.6|6550.6|6547.6|6546.6|229
1672223400000|2022-12-28 10:30:00|6551.1|6550.1|6552.3|6551.3|6553.6|6552.6|6549.6|6548.6|4167
1672223700000|2022-12-28 10:35:00|6552.1|6551.1|6552.3|6551.3|6553.3|6552.3|6549.6|6548.6|101
1672224000000|2022-12-28 10:40:00|6552.1|6551.1|6552.8|6551.8|6554.1|6553.1|6551.3|6550.3|110
1672224300000|2022-12-28 10:45:00|6553.1|6552.1|6553.1|6552.1|6553.6|6552.6|6550.8|6549.8|104
1672224600000|2022-12-28 10:50:00|6552.8|6551.8|6555.6|6554.6|6556.6|6555.6|6552.1|6551.1|136
1672224900000|2022-12-28 10:55:00|6555.8|6554.8|6560.3|6559.3|6560.3|6559.3|6555.6|6554.6|208
1672225200000|2022-12-28 11:00:00|6560.1|6559.1|6560.6|6559.6|6562.1|6561.1|6559.1|6558.1|188
1672225500000|2022-12-28 11:05:00|6560.8|6559.8|6559.6|6558.6|6561.1|6560.1|6558.6|6557.6|126
1672225800000|2022-12-28 11:10:00|6559.3|6558.3|6561.6|6560.6|6561.6|6560.6|6558.1|6557.1|129
1672226100000|2022-12-28 11:15:00|6561.3|6560.3|6559.6|6558.6|6562.1|6561.1|6558.1|6557.1|134
1672226400000|2022-12-28 11:20:00|6560.1|6559.1|6562.6|6561.6|6563.1|6562.1|6558.6|6557.6|128
1672226700000|2022-12-28 11:25:00|6562.8|6561.8|6561.3|6560.3|6563.1|6562.1|6558.6|6557.6|113
1672227000000|2022-12-28 11:30:00|6561.6|6560.6|6560.6|6559.6|6562.1|6561.1|6559.6|6558.6|66
1672227300000|2022-12-28 11:35:00|6560.3|6559.3|6561.8|6560.8|6562.6|6561.6|6560.1|6559.1|495
1672227600000|2022-12-28 11:40:00|6561.6|6560.6|6560.6|6559.6|6562.3|6561.3|6558.8|6557.8|75
1672227900000|2022-12-28 11:45:00|6560.3|6559.3|6562.8|6561.8|6564.1|6563.1|6560.3|6559.3|133
1672228200000|2022-12-28 11:50:00|6562.6|6561.6|6562.8|6561.8|6564.6|6563.6|6562.6|6561.6|89
1672228500000|2022-12-28 11:55:00|6562.6|6561.6|6564.6|6563.6|6565.6|6564.6|6562.3|6561.3|117
1672228800000|2022-12-28 12:00:00|6564.1|6563.1|6566.3|6565.3|6566.3|6565.3|6563.3|6562.3|114
1672229100000|2022-12-28 12:05:00|6566.1|6565.1|6567.1|6566.1|6568.6|6567.6|6565.8|6564.8|124
1672229400000|2022-12-28 12:10:00|6566.8|6565.8|6567.3|6566.3|6568.1|6567.1|6566.3|6565.3|92
1672229700000|2022-12-28 12:15:00|6567.6|6566.6|6569.1|6568.1|6569.1|6568.1|6566.8|6565.8|97
1672230000000|2022-12-28 12:20:00|6569.6|6568.6|6570.8|6569.8|6572.6|6571.6|6568.8|6567.8|225
1672230300000|2022-12-28 12:25:00|6571.1|6570.1|6571.6|6570.6|6571.6|6570.6|6569.6|6568.6|111
1672230600000|2022-12-28 12:30:00|6571.8|6570.8|6569.3|6568.3|6574.1|6573.1|6568.8|6567.8|208
1672230900000|2022-12-28 12:35:00|6569.6|6568.6|6566.6|6565.6|6569.8|6568.8|6566.6|6565.6|119
1672231200000|2022-12-28 12:40:00|6566.2|6565.2|6563.9|6562.9|6566.7|6565.7|6563.7|6562.7|107
1672231500000|2022-12-28 12:45:00|6564.2|6563.2|6567.2|6566.2|6567.2|6566.2|6564.2|6563.2|87
1672231800000|2022-12-28 12:50:00|6566.9|6565.9|6567.7|6566.7|6568.2|6567.2|6566.2|6565.2|79
1672232100000|2022-12-28 12:55:00|6568.2|6567.2|6565.9|6564.9|6568.2|6567.2|6564.9|6563.9|166
1672232400000|2022-12-28 13:00:00|6565.7|6564.7|6565.4|6564.4|6567.7|6566.7|6562.7|6561.7|150
1672232700000|2022-12-28 13:05:00|6565.2|6564.2|6560.2|6559.2|6565.2|6564.2|6559.4|6558.4|142
1672233000000|2022-12-28 13:10:00|6559.9|6558.9|6556.7|6555.7|6560.2|6559.2|6556.2|6555.2|225
1672233300000|2022-12-28 13:15:00|6556.9|6555.9|6557.2|6556.2|6559.2|6558.2|6556.2|6555.2|136
1672233600000|2022-12-28 13:20:00|6556.9|6555.9|6555.2|6554.2|6557.9|6556.9|6554.7|6553.7|117
1672233900000|2022-12-28 13:25:00|6554.9|6553.9|6551.9|6550.9|6554.9|6553.9|6551.9|6550.9|110
1672234200000|2022-12-28 13:30:00|6552.2|6551.2|6550.2|6549.2|6552.2|6551.2|6547.7|6546.7|187
1672234500000|2022-12-28 13:35:00|6550.4|6549.4|6552.4|6551.4|6552.4|6551.4|6549.7|6548.7|122
1672234800000|2022-12-28 13:40:00|6552.7|6551.7|6550.7|6549.7|6552.7|6551.7|6549.2|6548.2|89
1672235100000|2022-12-28 13:45:00|6550.9|6549.9|6551.9|6550.9|6552.2|6551.2|6550.4|6549.4|105
1672235400000|2022-12-28 13:50:00|6551.7|6550.7|6550.4|6549.4|6552.2|6551.2|6549.2|6548.2|109
1672235700000|2022-12-28 13:55:00|6550.7|6549.7|6551.7|6550.7|6551.9|6550.9|6548.7|6547.7|141
1672236000000|2022-12-28 14:00:00|6551.4|6550.4|6551.7|6550.7|6553.7|6552.7|6550.2|6549.2|145
1672236300000|2022-12-28 14:05:00|6551.4|6550.4|6552.2|6551.2|6552.7|6551.7|6550.2|6549.2|75
1672236600000|2022-12-28 14:10:00|6551.9|6550.9|6550.2|6549.2|6552.2|6551.2|6547.9|6546.9|202
1672236900000|2022-12-28 14:15:00|6549.9|6548.9|6551.2|6550.2|6551.2|6550.2|6548.7|6547.7|138
1672237200000|2022-12-28 14:20:00|6550.9|6549.9|6551.2|6550.2|6552.9|6551.9|6550.4|6549.4|114
1672237500000|2022-12-28 14:25:00|6550.7|6549.7|6547.9|6546.9|6550.7|6549.7|6547.7|6546.7|153
1672237800000|2022-12-28 14:30:00|6548.2|6547.2|6551.2|6550.2|6555.2|6554.2|6545.9|6544.9|725
1672238100000|2022-12-28 14:35:00|6551.4|6550.4|6552.2|6551.2|6557.2|6556.2|6549.7|6548.7|506
1672238400000|2022-12-28 14:40:00|6552.4|6551.4|6549.7|6548.7|6554.4|6553.4|6549.4|6548.4|299
1672238700000|2022-12-28 14:45:00|6549.9|6548.9|6551.2|6550.2|6551.9|6550.9|6547.7|6546.7|270
1672239000000|2022-12-28 14:50:00|6550.9|6549.9|6537.4|6536.4|6551.2|6550.2|6535.7|6534.7|387
1672239300000|2022-12-28 14:55:00|6537.7|6536.7|6538.2|6537.2|6540.4|6539.4|6536.7|6535.7|344
1672239600000|2022-12-28 15:00:00|6537.4|6536.4|6536.7|6535.7|6542.7|6541.7|6534.2|6533.2|354
1672239900000|2022-12-28 15:05:00|6536.4|6535.4|6535.4|6534.4|6538.4|6537.4|6533.7|6532.7|564
1672240200000|2022-12-28 15:10:00|6536.1|6535.1|6534.6|6533.6|6537.4|6536.4|6532.9|6531.9|303
1672240500000|2022-12-28 15:15:00|6534.9|6533.9|6533.6|6532.6|6537.1|6536.1|6529.4|6528.4|369
1672240800000|2022-12-28 15:20:00|6533.4|6532.4|6530.9|6529.9|6535.6|6534.6|6530.9|6529.9|190
1672241100000|2022-12-28 15:25:00|6530.6|6529.6|6520.4|6519.4|6530.9|6529.9|6518.1|6517.1|558
1672241400000|2022-12-28 15:30:00|6520.1|6519.1|6520.1|6519.1|6522.9|6521.9|6517.4|6516.4|321
1672241700000|2022-12-28 15:35:00|6519.9|6518.9|6517.4|6516.4|6521.1|6520.1|6514.9|6513.9|304
1672242000000|2022-12-28 15:40:00|6517.1|6516.1|6513.9|6512.9|6519.4|6518.4|6513.1|6512.1|318
1672242300000|2022-12-28 15:45:00|6514.1|6513.1|6516.9|6515.9|6519.1|6518.1|6513.4|6512.4|241
1672242600000|2022-12-28 15:50:00|6517.1|6516.1|6514.9|6513.9|6517.4|6516.4|6511.9|6510.9|311
1672242900000|2022-12-28 15:55:00|6515.1|6514.1|6510.9|6509.9|6516.9|6515.9|6509.9|6508.9|353
1672243200000|2022-12-28 16:00:00|6510.4|6509.4|6513.1|6512.1|6514.1|6513.1|6509.4|6508.4|376
1672243500000|2022-12-28 16:05:00|6512.9|6511.9|6507.9|6506.9|6513.1|6512.1|6505.4|6504.4|374
1672243800000|2022-12-28 16:10:00|6508.1|6507.1|6509.4|6508.4|6510.9|6509.9|6505.9|6504.9|294
1672244100000|2022-12-28 16:15:00|6509.6|6508.6|6510.9|6509.9|6511.4|6510.4|6507.1|6506.1|471
1672244400000|2022-12-28 16:20:00|6510.6|6509.6|6512.1|6511.1|6513.6|6512.6|6509.4|6508.4|484
1672244700000|2022-12-28 16:25:00|6511.9|6510.9|6513.4|6512.4|6513.4|6512.4|6509.6|6508.6|567
1672245000000|2022-12-28 16:30:00|6514.4|6512.9|6509.4|6507.4|6515.9|6513.9|6505.4|6503.4|2014
1672245300000|2022-12-28 16:35:00|6509.6|6507.6|6508.1|6506.1|6513.6|6511.6|6506.4|6504.4|949
1672245600000|2022-12-28 16:40:00|6508.4|6506.4|6510.4|6508.4|6511.4|6509.4|6506.9|6504.9|222
1672245900000|2022-12-28 16:45:00|6510.1|6508.1|6503.1|6501.1|6510.6|6508.6|6502.6|6500.6|160
1672246200000|2022-12-28 16:50:00|6503.4|6501.4|6505.6|6503.6|6506.4|6504.4|6502.9|6500.9|816
1672246500000|2022-12-28 16:55:00|6505.9|6503.9|6501.1|6499.1|6505.9|6503.9|6500.4|6498.4|130
1672246800000|2022-12-28 17:00:00|6500.9|6498.9|6496.1|6494.1|6502.4|6500.4|6495.1|6493.1|172
1672247100000|2022-12-28 17:05:00|6495.9|6493.9|6494.6|6492.6|6496.6|6494.6|6492.4|6490.4|121
1672247400000|2022-12-28 17:10:00|6494.4|6492.4|6489.6|6487.6|6495.4|6493.4|6489.1|6487.1|101
1672247700000|2022-12-28 17:15:00|6489.4|6487.4|6494.1|6492.1|6494.9|6492.9|6488.6|6486.6|120
1672248000000|2022-12-28 17:20:00|6494.4|6492.4|6493.6|6491.6|6495.9|6493.9|6492.1|6490.1|89
1672248300000|2022-12-28 17:25:00|6493.9|6491.9|6495.1|6493.1|6496.6|6494.6|6493.1|6491.1|76
1672248600000|2022-12-28 17:30:00|6495.4|6493.4|6499.6|6497.6|6500.1|6498.1|6495.1|6493.1|59
1672248900000|2022-12-28 17:35:00|6499.4|6497.4|6500.1|6498.1|6502.1|6500.1|6497.6|6495.6|38
1672249200000|2022-12-28 17:40:00|6499.9|6497.9|6502.6|6500.6|6503.4|6501.4|6497.9|6495.9|228
1672249500000|2022-12-28 17:45:00|6502.4|6500.4|6510.1|6508.1|6510.1|6508.1|6502.4|6500.4|146
1672249800000|2022-12-28 17:50:00|6509.9|6507.9|6512.4|6510.4|6512.4|6510.4|6508.6|6506.6|61
1672250100000|2022-12-28 17:55:00|6512.6|6510.6|6515.6|6513.6|6516.9|6514.9|6510.6|6508.6|66
1672250400000|2022-12-28 18:00:00|6515.9|6513.9|6521.1|6519.1|6521.1|6519.1|6514.4|6512.4|81
1672250700000|2022-12-28 18:05:00|6521.4|6519.4|6519.1|6517.1|6522.9|6520.9|6519.1|6517.1|94
1672251000000|2022-12-28 18:10:00|6519.4|6517.4|6518.1|6516.1|6523.6|6521.6|6517.9|6515.9|81
1672251300000|2022-12-28 18:15:00|6518.4|6516.4|6518.6|6516.6|6519.9|6517.9|6515.6|6513.6|45
1672251600000|2022-12-28 18:20:00|6518.4|6516.4|6512.1|6510.1|6518.9|6516.9|6512.1|6510.1|85
1672251900000|2022-12-28 18:25:00|6512.4|6510.4|6513.1|6511.1|6514.4|6512.4|6511.6|6509.6|38
1672252200000|2022-12-28 18:30:00|6513.4|6511.4|6510.1|6508.1|6513.6|6511.6|6508.4|6506.4|34
1672252500000|2022-12-28 18:35:00|6509.9|6507.9|6506.6|6504.6|6511.6|6509.6|6506.6|6504.6|18
1672252800000|2022-12-28 18:40:00|6506.9|6504.9|6509.6|6507.6|6511.1|6509.1|6506.6|6504.6|36
1672253100000|2022-12-28 18:45:00|6509.9|6507.9|6507.6|6505.6|6511.6|6509.6|6505.9|6503.9|55
1672253400000|2022-12-28 18:50:00|6507.9|6505.9|6506.6|6504.6|6508.1|6506.1|6503.1|6501.1|92
1672253700000|2022-12-28 18:55:00|6506.4|6504.4|6504.4|6502.4|6506.4|6504.4|6503.4|6501.4|79
1672254000000|2022-12-28 19:00:00|6504.9|6502.9|6504.1|6502.1|6504.9|6502.9|6502.1|6500.1|102
1672254300000|2022-12-28 19:05:00|6503.9|6501.9|6500.6|6498.6|6505.6|6503.6|6499.1|6497.1|42
1672254600000|2022-12-28 19:10:00|6500.9|6498.9|6500.6|6498.6|6500.9|6498.9|6497.4|6495.4|50
1672254900000|2022-12-28 19:15:00|6500.4|6498.4|6502.1|6500.1|6502.1|6500.1|6495.6|6493.6|29
1672255200000|2022-12-28 19:20:00|6502.4|6500.4|6499.4|6497.4|6502.6|6500.6|6497.9|6495.9|39
1672255500000|2022-12-28 19:25:00|6499.6|6497.6|6499.6|6497.6|6501.6|6499.6|6497.6|6495.6|33
1672255800000|2022-12-28 19:30:00|6499.4|6497.4|6500.1|6498.1|6504.9|6502.9|6498.4|6496.4|54
1672256100000|2022-12-28 19:35:00|6500.4|6498.4|6500.1|6498.1|6501.1|6499.1|6497.9|6495.9|17
1672256400000|2022-12-28 19:40:00|6500.4|6498.4|6508.9|6506.9|6508.9|6506.9|6500.4|6498.4|43
1672256700000|2022-12-28 19:45:00|6508.6|6506.6|6506.1|6504.1|6510.4|6508.4|6505.6|6503.6|30
1672257000000|2022-12-28 19:50:00|6505.9|6503.9|6504.4|6502.4|6506.4|6504.4|6503.1|6501.1|19
1672257300000|2022-12-28 19:55:00|6504.1|6502.1|6502.6|6500.6|6505.1|6503.1|6501.1|6499.1|23
1672257600000|2022-12-28 20:00:00|6502.4|6500.4|6494.1|6492.1|6502.6|6500.6|6494.1|6492.1|57
1672257900000|2022-12-28 20:05:00|6494.4|6492.4|6492.9|6490.9|6496.6|6494.6|6492.9|6490.9|62
1672258200000|2022-12-28 20:10:00|6493.1|6491.1|6489.1|6487.1|6493.6|6491.6|6489.1|6487.1|65
1672258500000|2022-12-28 20:15:00|6488.9|6486.9|6490.1|6488.1|6494.9|6492.9|6487.9|6485.9|116
1672258800000|2022-12-28 20:20:00|6489.9|6487.9|6489.6|6487.6|6490.9|6488.9|6488.1|6486.1|20
1672259100000|2022-12-28 20:25:00|6489.9|6487.9|6489.9|6487.9|6492.9|6490.9|6489.6|6487.6|50
1672259400000|2022-12-28 20:30:00|6489.6|6487.6|6493.1|6491.1|6494.1|6492.1|6489.4|6487.4|104
1672259700000|2022-12-28 20:35:00|6493.4|6491.4|6493.4|6491.4|6495.4|6493.4|6490.4|6488.4|174
1672260000000|2022-12-28 20:40:00|6493.6|6491.6|6490.1|6488.1|6495.1|6493.1|6489.6|6487.6|118
1672260300000|2022-12-28 20:45:00|6489.9|6487.9|6490.1|6488.1|6492.9|6490.9|6488.6|6486.6|174
1672260600000|2022-12-28 20:50:00|6490.4|6488.4|6490.4|6488.4|6493.1|6491.1|6487.9|6485.9|146
1672260900000|2022-12-28 20:55:00|6490.1|6488.1|6486.4|6484.4|6492.9|6490.9|6485.9|6483.9|145
1672261200000|2022-12-28 21:00:00|6487.1|6482.4|6485.3|6481.3|6489.8|6485.8|6483.9|6479.9|0
1672261500000|2022-12-28 21:05:00|6485.7|6481.7|6493.4|6489.4|6493.4|6489.4|6485.7|6481.7|0
1672261800000|2022-12-28 21:10:00|6493|6489|6491.6|6487.6|6494.8|6490.8|6491.6|6487.6|0
1672262100000|2022-12-28 21:15:00|6491.7|6487.7|6491.2|6487.2|6493.1|6489.1|6490.9|6486.9|0
1672262400000|2022-12-28 21:20:00|6491.6|6487.6|6488.9|6484.9|6491.6|6487.6|6488.6|6484.6|0
1672262700000|2022-12-28 21:25:00|6487.6|6483.6|6487.9|6483.9|6488.3|6484.3|6486.5|6482.5|0
1672263000000|2022-12-28 21:30:00|6488.1|6484.1|6487.9|6483.9|6489|6485|6487.2|6483.2|0
1672263300000|2022-12-28 21:35:00|6488.1|6484.1|6488.9|6484.9|6489.2|6485.2|6486.9|6482.9|0
1672263600000|2022-12-28 21:40:00|6489|6485|6490.5|6486.5|6490.5|6486.5|6488.8|6484.8|0
1672263900000|2022-12-28 21:45:00|6490.7|6486.7|6490.8|6486.8|6491.2|6487.2|6490.2|6486.2|0
1672264200000|2022-12-28 21:50:00|6490.5|6486.5|6490.9|6486.9|6491.2|6487.2|6490.5|6486.5|0
1672264500000|2022-12-28 21:55:00|6491.2|6487.2|6492|6488|6492.3|6488.3|6490.5|6486.5|0
1672264800000|2022-12-28 22:00:00|6491.9|6487.9|6491.5|6487.5|6492|6488|6491.5|6487.5|0
1672265100000|2022-12-28 22:05:00|6491.2|6487.2|6491.4|6487.4|6491.7|6487.7|6491.2|6487.2|0
1672265400000|2022-12-28 22:10:00|6491.9|6487.9|6492.1|6488.1|6492.1|6488.1|6491.6|6487.6|0
1672265700000|2022-12-28 22:15:00|6491.9|6487.9|6491.8|6487.8|6491.9|6487.9|6491.6|6487.6|0
1672266000000|2022-12-28 22:20:00|6491.6|6487.6|6492.5|6488.5|6492.5|6488.5|6491.4|6487.4|0
1672266300000|2022-12-28 22:25:00|6492.6|6488.6|6492.8|6488.8|6492.8|6488.8|6492.6|6488.6|0
1672266600000|2022-12-28 22:30:00|6493|6489|6493.4|6489.4|6493.4|6489.4|6493|6489|0
1672266900000|2022-12-28 22:35:00|6493.2|6489.2|6493.4|6489.4|6493.4|6489.4|6493.2|6489.2|0
1672267200000|2022-12-28 22:40:00|6493.6|6489.6|6493.9|6489.9|6494|6490|6493.6|6489.6|0
1672267500000|2022-12-28 22:45:00|6494.2|6490.2|6494.2|6490.2|6494.7|6490.7|6494.1|6490.1|0
1672267800000|2022-12-28 22:50:00|6494.6|6490.6|6494.1|6490.1|6494.7|6490.7|6493.7|6489.7|0
1672268100000|2022-12-28 22:55:00|6493.9|6489.9|6493.6|6489.6|6494.1|6490.1|6493.6|6489.6|0
1672268400000|2022-12-28 23:00:00|6493.2|6489.2|6494.4|6490.4|6497.7|6493.7|6492.7|6488.7|0
1672268700000|2022-12-28 23:05:00|6494.2|6490.2|6494.2|6490.2|6494.9|6490.9|6492.5|6488.5|0
1672269000000|2022-12-28 23:10:00|6494.3|6490.3|6493.2|6489.2|6495.4|6491.4|6492.7|6488.7|0
1672269300000|2022-12-28 23:15:00|6493|6489|6491.3|6487.3|6493|6489|6490|6486|0
1672269600000|2022-12-28 23:20:00|6491.2|6487.2|6491.3|6487.3|6492|6488|6490.6|6486.6|0
1672269900000|2022-12-28 23:25:00|6490.8|6486.8|6492|6488|6493.1|6489.1|6489.5|6485.5|0
1672270200000|2022-12-28 23:30:00|6491.7|6487.7|6494.9|6490.9|6495.3|6491.3|6491.5|6487.5|0
1672270500000|2022-12-28 23:35:00|6494.6|6490.6|6494.9|6490.9|6495.6|6491.6|6494.4|6490.4|0
1672270800000|2022-12-28 23:40:00|6494.6|6490.6|6495.3|6491.3|6496.1|6492.1|6494.4|6490.4|0
1672271100000|2022-12-28 23:45:00|6494.9|6490.9|6493.1|6489.1|6495.5|6491.5|6492.9|6488.9|0
1672271400000|2022-12-28 23:50:00|6493|6489|6494.1|6490.1|6495|6491|6491.6|6487.6|0
1672271700000|2022-12-28 23:55:00|6494.5|6490.5|6493.8|6489.8|6495|6491|6493.1|6489.1|0
1672272000000|2022-12-29 00:00:00|6494.1|6490.1|6495.7|6491.7|6496|6492|6493.8|6489.8|0
1672272300000|2022-12-29 00:05:00|6495.6|6491.6|6494.5|6490.5|6496|6492|6494.5|6490.5|0
1672272600000|2022-12-29 00:10:00|6494.4|6490.4|6490.4|6486.4|6494.5|6490.5|6490.3|6486.3|0
1672272900000|2022-12-29 00:15:00|6490.6|6486.6|6480.8|6477.8|6491|6487.1|6480.3|6477.3|0
1672273200000|2022-12-29 00:20:00|6481.6|6478.6|6484.2|6481.2|6484.2|6481.2|6480.8|6477.8|0
1672273500000|2022-12-29 00:25:00|6485.8|6482.8|6482.4|6479.4|6485.8|6482.8|6482.3|6479.3|0
1672273800000|2022-12-29 00:30:00|6482.3|6479.3|6480.7|6477.7|6482.4|6479.4|6480.7|6477.7|0
1672274100000|2022-12-29 00:35:00|6482.4|6479.4|6487.4|6484.4|6487.4|6484.4|6482.4|6479.4|0
1672274400000|2022-12-29 00:40:00|6487.3|6484.3|6485.7|6482.7|6487.3|6484.3|6485.7|6482.7|0
1672274700000|2022-12-29 00:45:00|6487.4|6484.4|6489|6486|6489.9|6486.9|6486.5|6483.5|0
1672275000000|2022-12-29 00:50:00|6489.9|6486.9|6489|6486|6490.7|6487.7|6489|6486|0
1672275300000|2022-12-29 00:55:00|6489.1|6486.1|6490|6487|6490|6487|6489.1|6486.1|0
1672275600000|2022-12-29 01:00:00|6490.8|6487.8|6487.5|6484.5|6490.8|6487.8|6487.5|6484.5|0
1672275900000|2022-12-29 01:05:00|6485.8|6482.8|6485.9|6482.9|6487.5|6484.5|6484.2|6481.2|0
1672276200000|2022-12-29 01:10:00|6484.3|6481.3|6489.3|6486.3|6491|6488|6484.3|6481.3|0
1672276500000|2022-12-29 01:15:00|6491|6488|6487.6|6484.6|6491|6488|6487.6|6484.6|0
1672276800000|2022-12-29 01:20:00|6486.8|6483.8|6482.6|6479.6|6487.6|6484.6|6482.6|6479.6|0
1672277100000|2022-12-29 01:25:00|6483.4|6480.4|6486|6483|6486.9|6483.9|6482.6|6479.6|0
1672277400000|2022-12-29 01:30:00|6486.8|6483.8|6487.7|6484.7|6489.3|6486.3|6486.8|6483.8|0
1672277700000|2022-12-29 01:35:00|6486.8|6483.8|6482.6|6479.6|6489.4|6486.4|6480.9|6477.9|0
1672278000000|2022-12-29 01:40:00|6483.4|6480.4|6482.6|6479.6|6484.3|6481.3|6482.6|6479.6|0
1672278300000|2022-12-29 01:45:00|6480.9|6477.9|6482.6|6479.6|6484.3|6481.3|6480.9|6477.9|0
1672278600000|2022-12-29 01:50:00|6484.3|6481.3|6477.5|6474.5|6484.3|6481.3|6477.5|6474.5|0
1672278900000|2022-12-29 01:55:00|6479.2|6476.2|6482.6|6479.6|6482.6|6479.6|6479.2|6476.2|0
1672279200000|2022-12-29 02:00:00|6481.7|6478.7|6479.2|6476.2|6482.6|6479.6|6479.2|6476.2|0
1672279500000|2022-12-29 02:05:00|6479|6476|6480.7|6477.7|6481.6|6478.6|6479|6476|0
1672279800000|2022-12-29 02:10:00|6479.1|6476.1|6482.5|6479.5|6482.5|6479.5|6479.1|6476.1|0
1672280100000|2022-12-29 02:15:00|6484.1|6481.1|6484.1|6481.1|6485.8|6482.8|6484.1|6481.1|0
1672280400000|2022-12-29 02:20:00|6485.8|6482.8|6484.1|6481.1|6485.8|6482.8|6484.1|6481.1|0
1672280700000|2022-12-29 02:25:00|6485|6482|6487.5|6484.5|6487.5|6484.5|6484.1|6481.1|0
1672281000000|2022-12-29 02:30:00|6485.8|6482.8|6485.8|6482.8|6487.5|6484.5|6485.8|6482.8|0
1672281300000|2022-12-29 02:35:00|6487.5|6484.5|6482.4|6479.4|6487.5|6484.5|6480.7|6477.7|0
1672281600000|2022-12-29 02:40:00|6484.1|6481.1|6487.5|6484.5|6487.5|6484.5|6484.1|6481.1|0
1672282500000|2022-12-29 02:55:00|6485.8|6482.8|6487.5|6484.5|6487.5|6484.5|6485.8|6482.8|0
1672282800000|2022-12-29 03:00:00|6485.8|6482.8|6486.6|6483.6|6487.5|6484.5|6485.7|6482.7|0
1672283100000|2022-12-29 03:05:00|6485.8|6482.8|6487.5|6484.5|6487.5|6484.5|6485.8|6482.8|0
1672283400000|2022-12-29 03:10:00|6485.8|6482.8|6486|6483|6486.2|6483.2|6485.8|6482.8|0
1672283700000|2022-12-29 03:15:00|6487.7|6484.7|6486|6483|6487.7|6484.7|6486|6483|0
1672284600000|2022-12-29 03:30:00|6487.7|6484.7|6486|6483|6487.7|6484.7|6485.9|6482.9|0
1672284900000|2022-12-29 03:35:00|6485.9|6482.9|6484.3|6481.3|6486|6483|6484.3|6481.3|0
1672285200000|2022-12-29 03:40:00|6485.1|6482.1|6484.3|6481.3|6486|6483|6484.2|6481.2|0
1672285500000|2022-12-29 03:45:00|6484.2|6481.2|6484.3|6481.3|6484.3|6481.3|6482.6|6479.6|0
1672285800000|2022-12-29 03:50:00|6484.6|6481.6|6488|6485|6488|6485|6484.6|6481.6|0
1672286100000|2022-12-29 03:55:00|6487.9|6484.9|6488|6485|6488|6485|6486.3|6483.3|0
1672286400000|2022-12-29 04:00:00|6487.9|6484.9|6488|6485|6488|6485|6487.9|6484.9|0
1672287000000|2022-12-29 04:10:00|6486.3|6483.3|6488|6485|6488|6485|6486.3|6483.3|0
1672287300000|2022-12-29 04:15:00|6486.3|6483.3|6488|6485|6488|6485|6486.3|6483.3|0
1672287900000|2022-12-29 04:25:00|6486.3|6483.3|6487.2|6484.2|6488|6485|6486.3|6483.3|0
1672288200000|2022-12-29 04:30:00|6486.3|6483.3|6488|6485|6488|6485|6486.3|6483.3|0
1672288800000|2022-12-29 04:40:00|6486.4|6483.4|6488|6485|6488|6485|6486.4|6483.4|0
1672289100000|2022-12-29 04:45:00|6488.1|6485.1|6489.7|6486.7|6489.7|6486.7|6488|6485|0
1672289400000|2022-12-29 04:50:00|6489.8|6486.8|6493.1|6490.1|6493.1|6490.1|6489.7|6486.7|0
1672290000000|2022-12-29 05:00:00|6493.2|6490.2|6493.1|6490.1|6493.2|6490.2|6493.1|6490.1|0
1672290300000|2022-12-29 05:05:00|6493.2|6490.2|6494.8|6491.8|6494.8|6491.8|6493.1|6490.1|0
1672290600000|2022-12-29 05:10:00|6494.9|6491.9|6492.9|6489.9|6494.9|6491.9|6492.9|6489.9|0
1672290900000|2022-12-29 05:15:00|6491.2|6488.2|6491.2|6488.2|6491.2|6488.2|6491.2|6488.2|0
1672291200000|2022-12-29 05:20:00|6492.9|6489.9|6491.2|6488.2|6492.9|6489.9|6491.2|6488.2|0
1672291500000|2022-12-29 05:25:00|6491.1|6488.1|6491.1|6488.1|6491.2|6488.2|6489.5|6486.5|0
1672291800000|2022-12-29 05:30:00|6491.2|6488.2|6491.2|6488.2|6491.2|6488.2|6491.1|6488.1|0
1672292400000|2022-12-29 05:40:00|6491.1|6488.1|6491.2|6488.2|6491.2|6488.2|6491.1|6488.1|0
1672292700000|2022-12-29 05:45:00|6491.1|6488.1|6491.2|6488.2|6492.9|6489.9|6491.1|6488.1|0
1672293000000|2022-12-29 05:50:00|6492.9|6489.9|6491.2|6488.2|6492.9|6489.9|6491.2|6488.2|0
1672293300000|2022-12-29 05:55:00|6489.5|6486.5|6491.2|6488.2|6491.2|6488.2|6489.5|6486.5|0
1672293600000|2022-12-29 06:00:00|6489.5|6486.5|6491.2|6488.2|6491.2|6488.2|6489.5|6486.5|0
1672293900000|2022-12-29 06:05:00|6492.9|6489.9|6489.6|6486.6|6492.9|6489.9|6489.5|6486.5|0
1672294200000|2022-12-29 06:10:00|6489.5|6486.5|6491.1|6488.1|6491.1|6488.1|6489.4|6486.4|0
1672294500000|2022-12-29 06:15:00|6491|6488|6492.7|6489.7|6492.8|6489.8|6491|6488|0
1672294800000|2022-12-29 06:20:00|6492.8|6489.8|6491|6488|6492.8|6489.8|6491|6488|0
1672295100000|2022-12-29 06:25:00|6491.1|6488.1|6491|6488|6491.1|6488.1|6491|6488|0
1672295400000|2022-12-29 06:30:00|6490.2|6487.2|6491|6488|6491|6488|6489.4|6486.4|0
1672295700000|2022-12-29 06:35:00|6489.3|6486.3|6489.3|6486.3|6491|6488|6489.3|6486.3|0
1672296000000|2022-12-29 06:40:00|6487.6|6484.6|6487.6|6484.6|6487.7|6484.7|6487.6|6484.6|0
1672296300000|2022-12-29 06:45:00|6487.2|6484.2|6487.2|6484.2|6488.9|6485.9|6487.2|6484.2|0
1672296600000|2022-12-29 06:50:00|6488.8|6485.8|6488.9|6485.9|6488.9|6485.9|6488.8|6485.8|0
1672296900000|2022-12-29 06:55:00|6490.5|6487.5|6490.6|6487.6|6490.6|6487.6|6490.5|6487.5|0
1672297200000|2022-12-29 07:00:00|6491.1|6487.1|6493.4|6491.4|6495.6|6493.6|6491.1|6487.1|203
1672297500000|2022-12-29 07:05:00|6493.1|6491.1|6495.4|6493.4|6495.6|6493.6|6492.9|6490.9|80
1672297800000|2022-12-29 07:10:00|6495.6|6493.6|6490.6|6488.6|6495.6|6493.6|6490.4|6488.4|121
1672298100000|2022-12-29 07:15:00|6490.9|6488.9|6492.4|6490.4|6493.6|6491.6|6490.4|6488.4|49
1672298400000|2022-12-29 07:20:00|6491.9|6489.9|6492.1|6490.1|6494.4|6492.4|6491.6|6489.6|56
1672298700000|2022-12-29 07:25:00|6491.9|6489.9|6492.4|6490.4|6493.4|6491.4|6489.9|6487.9|63
1672299000000|2022-12-29 07:30:00|6492.1|6490.1|6493.6|6491.6|6493.9|6491.9|6491.9|6489.9|45
1672299300000|2022-12-29 07:35:00|6493.9|6491.9|6495.4|6493.4|6496.9|6494.9|6493.9|6491.9|44
1672299600000|2022-12-29 07:40:00|6495.6|6493.6|6495.6|6493.6|6495.9|6493.9|6494.6|6492.6|21
1672299900000|2022-12-29 07:45:00|6495.9|6493.9|6495.9|6493.9|6496.6|6494.6|6494.9|6492.9|49
1672300200000|2022-12-29 07:50:00|6495.6|6493.6|6495.9|6493.9|6496.6|6494.6|6493.9|6491.9|60
1672300500000|2022-12-29 07:55:00|6495.6|6493.6|6490.6|6488.6|6496.1|6494.1|6489.6|6487.6|281
1672300800000|2022-12-29 08:00:00|6490.1|6489.1|6479.9|6478.9|6492.6|6491.6|6477.6|6476.6|1404
1672301100000|2022-12-29 08:05:00|6479.6|6478.6|6485.4|6484.4|6489.9|6488.9|6477.9|6476.9|604
1672301400000|2022-12-29 08:10:00|6485.1|6484.1|6481.6|6480.6|6487.9|6486.9|6479.1|6478.1|394
1672301700000|2022-12-29 08:15:00|6481.4|6480.4|6475.9|6474.9|6481.6|6480.6|6474.9|6473.9|344
1672302000000|2022-12-29 08:20:00|6476.1|6475.1|6474.9|6473.9|6478.6|6477.6|6473.9|6472.9|295
1672302300000|2022-12-29 08:25:00|6475.1|6474.1|6485.4|6484.4|6485.4|6484.4|6474.9|6473.9|232
1672302600000|2022-12-29 08:30:00|6485.1|6484.1|6481.1|6480.1|6485.4|6484.4|6474.1|6473.1|405
1672302900000|2022-12-29 08:35:00|6481.4|6480.4|6479.9|6478.9|6483.4|6482.4|6477.1|6476.1|215
1672303200000|2022-12-29 08:40:00|6480.8|6479.8|6483|6482|6484.8|6483.8|6478|6477|270
1672303500000|2022-12-29 08:45:00|6482.8|6481.8|6487.3|6486.3|6488.5|6487.5|6482.8|6481.8|261
1672303800000|2022-12-29 08:50:00|6487.5|6486.5|6495.3|6494.3|6495.5|6494.5|6487.3|6486.3|363
1672304100000|2022-12-29 08:55:00|6495.8|6494.8|6495.3|6494.3|6499.3|6498.3|6494.8|6493.8|390
1672304400000|2022-12-29 09:00:00|6495.5|6494.5|6503.3|6502.3|6504.5|6503.5|6495|6494|403
1672304700000|2022-12-29 09:05:00|6503|6502|6504.8|6503.8|6506.3|6505.3|6500.3|6499.3|282
1672305000000|2022-12-29 09:10:00|6504.5|6503.5|6505.8|6504.8|6507.5|6506.5|6504.3|6503.3|185
1672305300000|2022-12-29 09:15:00|6506|6505|6509.3|6508.3|6511.8|6510.8|6506|6505|311
1672305600000|2022-12-29 09:20:00|6509.5|6508.5|6515.5|6514.5|6515.8|6514.8|6509.3|6508.3|518
1672305900000|2022-12-29 09:25:00|6515.8|6514.8|6511.8|6510.8|6517|6516|6511.8|6510.8|240
1672306200000|2022-12-29 09:30:00|6511.5|6510.5|6514.8|6513.8|6515.3|6514.3|6508|6507|320
1672306500000|2022-12-29 09:35:00|6514.3|6513.3|6516.8|6515.8|6518.3|6517.3|6513|6512|264
1672306800000|2022-12-29 09:40:00|6516.5|6515.5|6513.3|6512.3|6518.8|6517.8|6512.8|6511.8|188
1672307100000|2022-12-29 09:45:00|6513.5|6512.5|6511.3|6510.3|6515.8|6514.8|6510|6509|176
1672307400000|2022-12-29 09:50:00|6511.5|6510.5|6515.8|6514.8|6516.8|6515.8|6510|6509|272
1672307700000|2022-12-29 09:55:00|6515.3|6514.3|6514.3|6513.3|6517.3|6516.3|6512.5|6511.5|246
1672308000000|2022-12-29 10:00:00|6514|6513|6514.5|6513.5|6516|6515|6513.3|6512.3|159
1672308300000|2022-12-29 10:05:00|6514.3|6513.3|6515.3|6514.3|6516.3|6515.3|6512.8|6511.8|119
1672308600000|2022-12-29 10:10:00|6515|6514|6514.8|6513.8|6515.8|6514.8|6512.8|6511.8|146
1672308900000|2022-12-29 10:15:00|6514|6513|6515.3|6514.3|6516.8|6515.8|6514|6513|166
1672309200000|2022-12-29 10:20:00|6515.5|6514.5|6514.8|6513.8|6517|6516|6514.3|6513.3|154
1672309500000|2022-12-29 10:25:00|6515|6514|6516.8|6515.8|6517.3|6516.3|6514.3|6513.3|294
1672309800000|2022-12-29 10:30:00|6516.5|6515.5|6516.3|6515.3|6517.3|6516.3|6511.8|6510.8|220
1672310100000|2022-12-29 10:35:00|6516|6515|6517.3|6516.3|6518.8|6517.8|6515.3|6514.3|109
1672310400000|2022-12-29 10:40:00|6517.5|6516.5|6519.5|6518.5|6520.8|6519.8|6517.3|6516.3|137
1672310700000|2022-12-29 10:45:00|6519.3|6518.3|6522.3|6521.3|6524.8|6523.8|6516.8|6515.8|242
1672311000000|2022-12-29 10:50:00|6522|6521|6519.5|6518.5|6522|6521|6519.3|6518.3|125
1672311300000|2022-12-29 10:55:00|6519.8|6518.8|6521.3|6520.3|6521.3|6520.3|6516.8|6515.8|65
1672311600000|2022-12-29 11:00:00|6521|6520|6524.3|6523.3|6524.3|6523.3|6520.5|6519.5|223
1672311900000|2022-12-29 11:05:00|6524|6523|6526.5|6525.5|6528.3|6527.3|6523.8|6522.8|311
1672312200000|2022-12-29 11:10:00|6526.3|6525.3|6520.3|6519.3|6526.8|6525.8|6519.3|6518.3|259
1672312500000|2022-12-29 11:15:00|6520.5|6519.5|6519.3|6518.3|6521.3|6520.3|6517.3|6516.3|183
1672312800000|2022-12-29 11:20:00|6519|6518|6515.8|6514.8|6519.3|6518.3|6514.8|6513.8|169
1672313100000|2022-12-29 11:25:00|6516|6515|6515.8|6514.8|6516.3|6515.3|6515.3|6514.3|93
1672313400000|2022-12-29 11:30:00|6516|6515|6517.8|6516.8|6517.8|6516.8|6514.8|6513.8|59
1672313700000|2022-12-29 11:35:00|6517.5|6516.5|6517|6516|6518.3|6517.3|6516.8|6515.8|34
1672314000000|2022-12-29 11:40:00|6516.8|6515.8|6515.3|6514.3|6517|6516|6513.3|6512.3|41
1672314300000|2022-12-29 11:45:00|6515.5|6514.5|6516.3|6515.3|6517.3|6516.3|6515|6514|47
1672314600000|2022-12-29 11:50:00|6516|6515|6517.5|6516.5|6518.3|6517.3|6516|6515|110
1672314900000|2022-12-29 11:55:00|6517.3|6516.3|6516|6515|6517.5|6516.5|6515.3|6514.3|108
1672315200000|2022-12-29 12:00:00|6516.3|6515.3|6517.8|6516.8|6518.3|6517.3|6515|6514|111
1672315500000|2022-12-29 12:05:00|6518.3|6517.3|6520.3|6519.3|6520.5|6519.5|6518.3|6517.3|66
1672315800000|2022-12-29 12:10:00|6520.5|6519.5|6520.8|6519.8|6521.3|6520.3|6518.8|6517.8|74
1672316100000|2022-12-29 12:15:00|6521|6520|6517.5|6516.5|6521.3|6520.3|6517|6516|47
1672316400000|2022-12-29 12:20:00|6517.3|6516.3|6518.8|6517.8|6519.8|6518.8|6516.8|6515.8|94
1672316700000|2022-12-29 12:25:00|6519|6518|6520.5|6519.5|6521.8|6520.8|6518.8|6517.8|92
1672317000000|2022-12-29 12:30:00|6520.3|6519.3|6519.8|6518.8|6521.3|6520.3|6518.8|6517.8|46
1672317300000|2022-12-29 12:35:00|6520|6519|6520.8|6519.8|6522.8|6521.8|6519.3|6518.3|47
1672317600000|2022-12-29 12:40:00|6520.2|6519.2|6519.4|6518.4|6521.2|6520.2|6518.2|6517.2|83
1672317900000|2022-12-29 12:45:00|6519.7|6518.7|6518.4|6517.4|6520.7|6519.7|6517.7|6516.7|99
1672318200000|2022-12-29 12:50:00|6518.2|6517.2|6520.2|6519.2|6520.2|6519.2|6517.2|6516.2|120
1672318500000|2022-12-29 12:55:00|6519.9|6518.9|6520.7|6519.7|6521.4|6520.4|6519.7|6518.7|108
1672318800000|2022-12-29 13:00:00|6520.9|6519.9|6523.2|6522.2|6523.7|6522.7|6520.4|6519.4|142
1672319100000|2022-12-29 13:05:00|6522.9|6521.9|6526.7|6525.7|6527.2|6526.2|6522.7|6521.7|84
1672319400000|2022-12-29 13:10:00|6526.9|6525.9|6526.7|6525.7|6526.9|6525.9|6524.7|6523.7|101
1672319700000|2022-12-29 13:15:00|6526.9|6525.9|6525.7|6524.7|6527.2|6526.2|6524.7|6523.7|72
1672320000000|2022-12-29 13:20:00|6525.9|6524.9|6527.2|6526.2|6527.2|6526.2|6523.7|6522.7|84
1672320300000|2022-12-29 13:25:00|6526.9|6525.9|6524.7|6523.7|6527.2|6526.2|6524.4|6523.4|90
1672320600000|2022-12-29 13:30:00|6524.9|6523.9|6527.9|6526.9|6529.2|6528.2|6523.7|6522.7|194
1672320900000|2022-12-29 13:35:00|6528.2|6527.2|6536.2|6535.2|6537.2|6536.2|6527.4|6526.4|347
1672321200000|2022-12-29 13:40:00|6535.9|6534.9|6544.2|6543.2|6544.4|6543.4|6535.2|6534.2|286
1672321500000|2022-12-29 13:45:00|6543.9|6542.9|6541.7|6540.7|6545.7|6544.7|6540.2|6539.2|459
1672321800000|2022-12-29 13:50:00|6541.4|6540.4|6539.2|6538.2|6543.4|6542.4|6537.7|6536.7|200
1672322100000|2022-12-29 13:55:00|6538.9|6537.9|6540.7|6539.7|6544.2|6543.2|6538.9|6537.9|195
1672322400000|2022-12-29 14:00:00|6541.2|6540.2|6544.2|6543.2|6545.2|6544.2|6540.7|6539.7|148
1672322700000|2022-12-29 14:05:00|6544.4|6543.4|6543.7|6542.7|6544.7|6543.7|6542.2|6541.2|106
1672323000000|2022-12-29 14:10:00|6543.9|6542.9|6541.2|6540.2|6544.4|6543.4|6541.2|6540.2|134
1672323300000|2022-12-29 14:15:00|6541.4|6540.4|6546.7|6545.7|6548.2|6547.2|6539.9|6538.9|159
1672323600000|2022-12-29 14:20:00|6546.9|6545.9|6545.4|6544.4|6549.4|6548.4|6545.2|6544.2|184
1672323900000|2022-12-29 14:25:00|6545.2|6544.2|6541.2|6540.2|6545.2|6544.2|6541.2|6540.2|183
1672324200000|2022-12-29 14:30:00|6540.9|6539.9|6542.4|6541.4|6545.7|6544.7|6537.7|6536.7|471
1672324500000|2022-12-29 14:35:00|6541.9|6540.9|6544.7|6543.7|6547.4|6546.4|6541.4|6540.4|447
1672324800000|2022-12-29 14:40:00|6544.9|6543.9|6545.7|6544.7|6548.7|6547.7|6544.4|6543.4|320
1672325100000|2022-12-29 14:45:00|6545.9|6544.9|6549.7|6548.7|6550.2|6549.2|6543.2|6542.2|214
1672325400000|2022-12-29 14:50:00|6549.9|6548.9|6548.9|6547.9|6551.7|6550.7|6542.9|6541.9|260
1672325700000|2022-12-29 14:55:00|6549.2|6548.2|6553.9|6552.9|6556.2|6555.2|6548.7|6547.7|449
1672326000000|2022-12-29 15:00:00|6553.7|6552.7|6553.7|6552.7|6558.7|6557.7|6552.2|6551.2|384
1672326300000|2022-12-29 15:05:00|6553.4|6552.4|6560.2|6559.2|6560.2|6559.2|6552.7|6551.7|415
1672326600000|2022-12-29 15:10:00|6559.6|6558.6|6567.8|6566.8|6568.6|6567.6|6559.3|6558.3|778
1672326900000|2022-12-29 15:15:00|6567.6|6566.6|6570.8|6569.8|6572.1|6571.1|6567.1|6566.1|410
1672327200000|2022-12-29 15:20:00|6571.1|6570.1|6572.1|6571.1|6573.6|6572.6|6569.6|6568.6|410
1672327500000|2022-12-29 15:25:00|6571.8|6570.8|6564.3|6563.3|6573.3|6572.3|6563.6|6562.6|338
1672327800000|2022-12-29 15:30:00|6564.6|6563.6|6570.1|6569.1|6571.1|6570.1|6564.6|6563.6|266
1672328100000|2022-12-29 15:35:00|6569.6|6568.6|6570.6|6569.6|6572.1|6571.1|6567.6|6566.6|271
1672328400000|2022-12-29 15:40:00|6570.3|6569.3|6564.1|6563.1|6570.6|6569.6|6563.6|6562.6|401
1672328700000|2022-12-29 15:45:00|6563.8|6562.8|6563.3|6562.3|6566.6|6565.6|6562.6|6561.6|303
1672329000000|2022-12-29 15:50:00|6563.6|6562.6|6568.6|6567.6|6569.8|6568.8|6563.6|6562.6|462
1672329300000|2022-12-29 15:55:00|6568.8|6567.8|6573.6|6572.6|6573.8|6572.8|6567.8|6566.8|541
1672329600000|2022-12-29 16:00:00|6574.6|6573.6|6571.6|6570.6|6575.1|6574.1|6570.8|6569.8|337
1672329900000|2022-12-29 16:05:00|6571.8|6570.8|6571.8|6570.8|6575.3|6574.3|6570.6|6569.6|300
1672330200000|2022-12-29 16:10:00|6570.1|6569.1|6574.1|6573.1|6574.3|6573.3|6570.1|6569.1|303
1672330500000|2022-12-29 16:15:00|6573.6|6572.6|6575.1|6574.1|6576.3|6575.3|6572.3|6571.3|297
1672330800000|2022-12-29 16:20:00|6575.6|6574.6|6575.6|6574.6|6578.6|6577.6|6573.8|6572.8|502
1672331100000|2022-12-29 16:25:00|6575.1|6574.1|6575.1|6574.1|6579.1|6578.1|6573.1|6572.1|688
1672331400000|2022-12-29 16:30:00|6575.6|6573.6|6576.1|6574.1|6581.1|6579.1|6575.1|6573.1|2016
1672331700000|2022-12-29 16:35:00|6576.3|6574.3|6576.6|6574.6|6580.1|6578.1|6575.1|6573.1|1269
1672332000000|2022-12-29 16:40:00|6576.1|6574.1|6577.1|6575.1|6578.6|6576.6|6575.8|6573.8|244
1672332300000|2022-12-29 16:45:00|6577.3|6575.3|6580.6|6578.6|6580.6|6578.6|6576.6|6574.6|129
1672332600000|2022-12-29 16:50:00|6580.8|6578.8|6583.1|6581.1|6584.6|6582.6|6580.8|6578.8|182
1672332900000|2022-12-29 16:55:00|6583.3|6581.3|6580.6|6578.6|6584.3|6582.3|6580.6|6578.6|125
1672333200000|2022-12-29 17:00:00|6580.8|6578.8|6578.8|6576.8|6581.8|6579.8|6578.3|6576.3|106
1672333500000|2022-12-29 17:05:00|6579.1|6577.1|6578.6|6576.6|6580.1|6578.1|6578.1|6576.1|107
1672333800000|2022-12-29 17:10:00|6578.3|6576.3|6579.6|6577.6|6580.8|6578.8|6578.3|6576.3|78
1672334100000|2022-12-29 17:15:00|6579.3|6577.3|6578.8|6576.8|6580.6|6578.6|6578.1|6576.1|104
1672334400000|2022-12-29 17:20:00|6578.6|6576.6|6578.1|6576.1|6580.1|6578.1|6578.1|6576.1|33
1672334700000|2022-12-29 17:25:00|6577.8|6575.8|6576.1|6574.1|6578.3|6576.3|6575.8|6573.8|52
1672335000000|2022-12-29 17:30:00|6576.3|6574.3|6576.6|6574.6|6578.1|6576.1|6575.1|6573.1|26
1672335300000|2022-12-29 17:35:00|6576.8|6574.8|6574.1|6572.1|6576.8|6574.8|6572.8|6570.8|58
1672335600000|2022-12-29 17:40:00|6573.8|6571.8|6575.3|6573.3|6576.6|6574.6|6573.8|6571.8|48
1672335900000|2022-12-29 17:45:00|6575.6|6573.6|6573.1|6571.1|6576.3|6574.3|6572.8|6570.8|110
1672336200000|2022-12-29 17:50:00|6573.3|6571.3|6577.8|6575.8|6578.1|6576.1|6573.1|6571.1|203
1672336500000|2022-12-29 17:55:00|6577.6|6575.6|6576.8|6574.8|6577.8|6575.8|6575.6|6573.6|66
1672336800000|2022-12-29 18:00:00|6576.6|6574.6|6573.3|6571.3|6576.8|6574.8|6573.3|6571.3|22
1672337100000|2022-12-29 18:05:00|6573.6|6571.6|6570.6|6568.6|6574.3|6572.3|6569.6|6567.6|29
1672337400000|2022-12-29 18:10:00|6570.8|6568.8|6574.1|6572.1|6575.3|6573.3|6570.6|6568.6|55
1672337700000|2022-12-29 18:15:00|6573.8|6571.8|6574.1|6572.1|6576.8|6574.8|6573.1|6571.1|34
1672338000000|2022-12-29 18:20:00|6573.8|6571.8|6575.3|6573.3|6576.1|6574.1|6572.8|6570.8|54
1672338300000|2022-12-29 18:25:00|6575.6|6573.6|6574.6|6572.6|6576.6|6574.6|6574.1|6572.1|105
1672338600000|2022-12-29 18:30:00|6574.8|6572.8|6574.3|6572.3|6575.3|6573.3|6571.8|6569.8|32
1672338900000|2022-12-29 18:35:00|6574.6|6572.6|6575.3|6573.3|6575.3|6573.3|6572.3|6570.3|10
1672339200000|2022-12-29 18:40:00|6575.6|6573.6|6577.3|6575.3|6577.8|6575.8|6575.6|6573.6|47
1672339500000|2022-12-29 18:45:00|6577.6|6575.6|6575.1|6573.1|6578.3|6576.3|6574.8|6572.8|46
1672339800000|2022-12-29 18:50:00|6575.3|6573.3|6575.3|6573.3|6575.8|6573.8|6573.1|6571.1|38
1672340100000|2022-12-29 18:55:00|6575.1|6573.1|6576.3|6574.3|6577.1|6575.1|6573.3|6571.3|18
1672340400000|2022-12-29 19:00:00|6576.6|6574.6|6578.8|6576.8|6579.8|6577.8|6576.6|6574.6|36
1672340700000|2022-12-29 19:05:00|6579.1|6577.1|6575.8|6573.8|6580.6|6578.6|6574.8|6572.8|30
1672341000000|2022-12-29 19:10:00|6575.6|6573.6|6574.6|6572.6|6576.3|6574.3|6573.3|6571.3|13
1672341300000|2022-12-29 19:15:00|6574.3|6572.3|6575.8|6573.8|6576.6|6574.6|6573.1|6571.1|19
1672341600000|2022-12-29 19:20:00|6575.6|6573.6|6573.8|6571.8|6575.6|6573.6|6572.8|6570.8|29
1672341900000|2022-12-29 19:25:00|6574.1|6572.1|6571.3|6569.3|6574.1|6572.1|6571.1|6569.1|22
1672342200000|2022-12-29 19:30:00|6571.6|6569.6|6573.1|6571.1|6574.3|6572.3|6570.3|6568.3|19
1672342500000|2022-12-29 19:35:00|6572.8|6570.8|6573.3|6571.3|6573.8|6571.8|6572.1|6570.1|37
1672342800000|2022-12-29 19:40:00|6573.1|6571.1|6575.1|6573.1|6576.1|6574.1|6573.1|6571.1|26
1672343100000|2022-12-29 19:45:00|6574.8|6572.8|6573.3|6571.3|6575.6|6573.6|6572.8|6570.8|18
1672343400000|2022-12-29 19:50:00|6573.6|6571.6|6570.6|6568.6|6573.6|6571.6|6570.6|6568.6|8
1672343700000|2022-12-29 19:55:00|6570.8|6568.8|6568.8|6566.8|6570.8|6568.8|6568.8|6566.8|48
1672344000000|2022-12-29 20:00:00|6569.1|6567.1|6572.1|6570.1|6572.3|6570.3|6568.1|6566.1|31
1672344300000|2022-12-29 20:05:00|6571.8|6569.8|6571.8|6569.8|6573.1|6571.1|6570.3|6568.3|20
1672344600000|2022-12-29 20:10:00|6571.6|6569.6|6567.3|6565.3|6571.6|6569.6|6567.3|6565.3|51
1672344900000|2022-12-29 20:15:00|6566.8|6564.8|6566.6|6564.6|6568.6|6566.6|6565.1|6563.1|50
1672345200000|2022-12-29 20:20:00|6566.8|6564.8|6567.8|6565.8|6568.6|6566.6|6565.6|6563.6|63
1672345500000|2022-12-29 20:25:00|6567.6|6565.6|6567.3|6565.3|6569.1|6567.1|6566.3|6564.3|75
1672345800000|2022-12-29 20:30:00|6567.1|6565.1|6568.8|6566.8|6570.3|6568.3|6567.1|6565.1|36
1672346100000|2022-12-29 20:35:00|6569.1|6567.1|6566.6|6564.6|6569.6|6567.6|6566.6|6564.6|47
1672346400000|2022-12-29 20:40:00|6566.3|6564.3|6569.1|6567.1|6569.3|6567.3|6565.6|6563.6|52
1672346700000|2022-12-29 20:45:00|6568.8|6566.8|6568.8|6566.8|6570.6|6568.6|6567.6|6565.6|48
1672347000000|2022-12-29 20:50:00|6569.1|6567.1|6567.6|6565.6|6570.3|6568.3|6566.6|6564.6|119
1672347300000|2022-12-29 20:55:00|6567.8|6565.8|6565.1|6563.1|6567.8|6565.8|6562.1|6560.1|150
1672347600000|2022-12-29 21:00:00|6566.3|6562.3|6565|6561|6567.3|6563.3|6563.1|6559.1|0
1672347900000|2022-12-29 21:05:00|6565.3|6561.3|6568.3|6564.3|6568.3|6564.3|6564.4|6560.4|0
1672348200000|2022-12-29 21:10:00|6568.2|6564.2|6565.6|6561.6|6568.3|6564.3|6563.7|6559.7|0
1672348500000|2022-12-29 21:15:00|6565.7|6561.7|6562.9|6558.9|6566.3|6562.3|6562.5|6558.5|0
1672348800000|2022-12-29 21:20:00|6562.5|6558.5|6563.9|6559.9|6564.2|6560.2|6562.5|6558.5|0
1672349100000|2022-12-29 21:25:00|6564.1|6560.1|6563.9|6559.9|6564.2|6560.2|6563.2|6559.2|0
1672349400000|2022-12-29 21:30:00|6563.8|6559.8|6562.9|6558.9|6563.8|6559.8|6562.9|6558.9|0
1672349700000|2022-12-29 21:35:00|6563.2|6559.2|6562.3|6558.3|6563.3|6559.3|6562.2|6558.2|0
1672350000000|2022-12-29 21:40:00|6562.4|6558.4|6562.4|6558.4|6562.6|6558.6|6561.7|6557.7|0
1672350300000|2022-12-29 21:45:00|6562.1|6558.1|6562.4|6558.4|6562.8|6558.8|6562.1|6558.1|0
1672350600000|2022-12-29 21:50:00|6562.6|6558.6|6561.3|6557.3|6562.8|6558.8|6561.3|6557.3|0
1672350900000|2022-12-29 21:55:00|6561.1|6557.1|6562.9|6558.9|6563.2|6559.2|6560.3|6556.3|0
1672351200000|2022-12-29 22:00:00|6562.8|6558.8|6562|6558|6562.9|6558.9|6562|6558|0
1672351500000|2022-12-29 22:05:00|6562.1|6558.1|6562.2|6558.2|6562.6|6558.6|6561.7|6557.7|0
1672351800000|2022-12-29 22:10:00|6562.6|6558.6|6562.2|6558.2|6562.6|6558.6|6562.1|6558.1|0
1672352100000|2022-12-29 22:15:00|6562.1|6558.1|6562.4|6558.4|6562.4|6558.4|6561.9|6557.9|0
1672352400000|2022-12-29 22:20:00|6562.6|6558.6|6562.4|6558.4|6562.6|6558.6|6562.4|6558.4|0
1672352700000|2022-12-29 22:25:00|6562.8|6558.8|6563|6559|6563|6559|6562.8|6558.8|0
1672353000000|2022-12-29 22:30:00|6562.8|6558.8|6563|6559|6563|6559|6562.8|6558.8|0
1672353300000|2022-12-29 22:35:00|6563.2|6559.2|6563|6559|6563.2|6559.2|6563|6559|0
1672353900000|2022-12-29 22:45:00|6563.1|6559.1|6563.2|6559.2|6563.4|6559.4|6563.1|6559.1|0
1672354200000|2022-12-29 22:50:00|6563|6559|6563.4|6559.4|6563.5|6559.5|6563|6559|0
1672354500000|2022-12-29 22:55:00|6563.5|6559.5|6563.4|6559.4|6563.6|6559.6|6563.4|6559.4|0
1672354800000|2022-12-29 23:00:00|6563.9|6559.9|6561.5|6557.5|6565.3|6561.3|6561.2|6557.2|0
1672355100000|2022-12-29 23:05:00|6561.3|6557.3|6558.7|6554.7|6563.1|6559.1|6558.7|6554.7|0
1672355400000|2022-12-29 23:10:00|6558.9|6554.9|6559.1|6555.1|6560.2|6556.2|6558.4|6554.4|0
1672355700000|2022-12-29 23:15:00|6558.7|6554.7|6559.9|6555.9|6560.6|6556.6|6558.7|6554.7|0
1672356000000|2022-12-29 23:20:00|6559.6|6555.6|6558.6|6554.6|6560.2|6556.2|6558|6554|0
1672356300000|2022-12-29 23:25:00|6558.3|6554.3|6558.6|6554.6|6559.8|6555.8|6558.3|6554.3|0
1672356600000|2022-12-29 23:30:00|6558.8|6554.8|6560.3|6556.3|6560.5|6556.5|6558.3|6554.3|0
1672356900000|2022-12-29 23:35:00|6560.5|6556.5|6559.3|6555.3|6560.5|6556.5|6557.9|6553.9|0
1672357200000|2022-12-29 23:40:00|6559.8|6555.8|6559|6555|6559.8|6555.8|6557.8|6553.8|0
1672357500000|2022-12-29 23:45:00|6558.6|6554.6|6558.3|6554.3|6559.3|6555.3|6558|6554|0
1672357800000|2022-12-29 23:50:00|6558.5|6554.5|6559.3|6555.3|6559.3|6555.3|6558|6554|0
1672358100000|2022-12-29 23:55:00|6559.2|6555.2|6558.3|6554.3|6559.3|6555.3|6558.3|6554.3|0
1672358400000|2022-12-30 00:00:00|6558.5|6554.5|6559.9|6555.9|6560.9|6556.9|6558|6554|0
1672358700000|2022-12-30 00:05:00|6560.2|6556.2|6559|6555|6560.5|6556.5|6558.3|6554.3|0
1672359000000|2022-12-30 00:10:00|6558.8|6554.8|6558.3|6554.3|6559|6555|6558.3|6554.3|0
1672359300000|2022-12-30 00:15:00|6558|6554|6558.6|6555.6|6560.3|6557.3|6556.9|6553.9|0
1672359600000|2022-12-30 00:20:00|6558.7|6555.7|6558.7|6555.7|6558.7|6555.7|6558.7|6555.7|0
1672359900000|2022-12-30 00:25:00|6558.9|6555.9|6558.8|6555.8|6558.9|6555.9|6558.8|6555.8|0
1672360200000|2022-12-30 00:30:00|6558.9|6555.9|6558.9|6555.9|6558.9|6555.9|6557.2|6554.2|0
1672360500000|2022-12-30 00:35:00|6558.8|6555.8|6557.2|6554.2|6558.9|6555.9|6557.2|6554.2|0
1672362000000|2022-12-30 01:00:00|6558.9|6555.9|6558.9|6555.9|6562.3|6559.3|6558.9|6555.9|0
1672362300000|2022-12-30 01:05:00|6560.6|6557.6|6556.6|6553.6|6560.6|6557.6|6555|6552|0
1672362600000|2022-12-30 01:10:00|6556.7|6553.7|6556.6|6553.6|6558.3|6555.3|6556.6|6553.6|0
1672362900000|2022-12-30 01:15:00|6558.2|6555.2|6560|6557|6561.6|6558.6|6558.2|6555.2|0
1672363200000|2022-12-30 01:20:00|6561.6|6558.6|6560|6557|6561.6|6558.6|6558.3|6555.3|0
1672363500000|2022-12-30 01:25:00|6558.3|6555.3|6559.1|6556.1|6560|6557|6558.3|6555.3|0
1672363800000|2022-12-30 01:30:00|6558.3|6555.3|6558.3|6555.3|6560|6557|6558.3|6555.3|0
1672364100000|2022-12-30 01:35:00|6558.2|6555.2|6554.8|6551.8|6558.3|6555.3|6553.1|6550.1|0
1672364400000|2022-12-30 01:40:00|6554|6551|6554.6|6551.6|6554.8|6551.8|6553|6550|0
1672364700000|2022-12-30 01:45:00|6554.7|6551.7|6554.7|6551.7|6556.4|6553.4|6553|6550|0
1672365000000|2022-12-30 01:50:00|6556.3|6553.3|6555.1|6552.1|6556.6|6553.6|6554.7|6551.7|0
1672365300000|2022-12-30 01:55:00|6556.7|6553.7|6556.8|6553.8|6556.8|6553.8|6555.1|6552.1|0
1672365600000|2022-12-30 02:00:00|6556.7|6553.7|6555.1|6552.1|6556.7|6553.7|6555|6552|0
1672365900000|2022-12-30 02:05:00|6555|6552|6555.1|6552.1|6555.1|6552.1|6555|6552|0
1672366200000|2022-12-30 02:10:00|6556.8|6553.8|6556.8|6553.8|6556.8|6553.8|6556.8|6553.8|0
1672366500000|2022-12-30 02:15:00|6555.1|6552.1|6555.1|6552.1|6555.1|6552.1|6555.1|6552.1|0
1672366800000|2022-12-30 02:20:00|6553.5|6550.5|6553.4|6550.4|6553.5|6550.5|6551.7|6548.7|0
1672367100000|2022-12-30 02:25:00|6555.1|6552.1|6556.8|6553.8|6556.8|6553.8|6555.1|6552.1|0
1672367400000|2022-12-30 02:30:00|6556.9|6553.9|6556.8|6553.8|6556.9|6553.9|6556.8|6553.8|0
1672367700000|2022-12-30 02:35:00|6556|6553|6556.8|6553.8|6556.8|6553.8|6555.2|6552.2|0
1672368000000|2022-12-30 02:40:00|6556.9|6553.9|6555.1|6552.1|6556.9|6553.9|6555.1|6552.1|0
1672368300000|2022-12-30 02:45:00|6555.2|6552.2|6556.8|6553.8|6556.8|6553.8|6555.1|6552.1|0
1672368600000|2022-12-30 02:50:00|6555.2|6552.2|6555.2|6552.2|6556.9|6553.9|6555.2|6552.2|0
1672368900000|2022-12-30 02:55:00|6556.9|6553.9|6555.2|6552.2|6556.9|6553.9|6555.2|6552.2|0
1672369200000|2022-12-30 03:00:00|6555.3|6552.3|6557|6554|6557|6554|6555.3|6552.3|0
1672369500000|2022-12-30 03:05:00|6556.9|6553.9|6559.5|6556.5|6560.3|6557.3|6556.9|6553.9|0
1672369800000|2022-12-30 03:10:00|6558.6|6555.6|6559.5|6556.5|6560.3|6557.3|6558.6|6555.6|0
1672370100000|2022-12-30 03:15:00|6558.6|6555.6|6560.3|6557.3|6560.3|6557.3|6558.6|6555.6|0
1672370700000|2022-12-30 03:25:00|6558.6|6555.6|6559.4|6556.4|6560.3|6557.3|6558.6|6555.6|0
1672371000000|2022-12-30 03:30:00|6560.3|6557.3|6560.9|6557.9|6562.4|6559.4|6558.6|6555.6|0
1672371300000|2022-12-30 03:35:00|6560.8|6557.8|6562.5|6559.5|6562.5|6559.5|6560.8|6557.8|0
1672371600000|2022-12-30 03:40:00|6560.9|6557.9|6562.6|6559.6|6562.6|6559.6|6560.9|6557.9|0
1672371900000|2022-12-30 03:45:00|6561.7|6558.7|6562.6|6559.6|6562.6|6559.6|6560.9|6557.9|0
1672372200000|2022-12-30 03:50:00|6564.2|6561.2|6564.3|6561.3|6564.3|6561.3|6562.6|6559.6|0
1672372500000|2022-12-30 03:55:00|6565.9|6562.9|6562.6|6559.6|6566|6563|6562.6|6559.6|0
1672372800000|2022-12-30 04:00:00|6560.9|6557.9|6562.6|6559.6|6562.6|6559.6|6560.9|6557.9|0
1672373100000|2022-12-30 04:05:00|6560.9|6557.9|6560.9|6557.9|6560.9|6557.9|6560.9|6557.9|0
1672373400000|2022-12-30 04:10:00|6562.6|6559.6|6562.6|6559.6|6562.6|6559.6|6562.6|6559.6|0
1672373700000|2022-12-30 04:15:00|6562.5|6559.5|6562.5|6559.5|6562.5|6559.5|6560.8|6557.8|0
1672374000000|2022-12-30 04:20:00|6561.6|6558.6|6562.5|6559.5|6562.5|6559.5|6561.6|6558.6|0
1672374300000|2022-12-30 04:25:00|6560.8|6557.8|6562.5|6559.5|6562.5|6559.5|6560.8|6557.8|0
1672374600000|2022-12-30 04:30:00|6563.3|6560.3|6564.1|6561.1|6564.1|6561.1|6562.4|6559.4|0
1672375200000|2022-12-30 04:40:00|6562.4|6559.4|6562.4|6559.4|6562.4|6559.4|6562.4|6559.4|0
1672375500000|2022-12-30 04:45:00|6562.5|6559.5|6562.4|6559.4|6562.5|6559.5|6562.4|6559.4|0
1672375800000|2022-12-30 04:50:00|6560.8|6557.8|6560.8|6557.8|6560.8|6557.8|6560.8|6557.8|0
1672376100000|2022-12-30 04:55:00|6559.2|6556.2|6559.2|6556.2|6559.2|6556.2|6559.2|6556.2|0
1672376400000|2022-12-30 05:00:00|6560.8|6557.8|6559.1|6556.1|6560.8|6557.8|6559.1|6556.1|0
1672376700000|2022-12-30 05:05:00|6559.2|6556.2|6557.5|6554.5|6559.2|6556.2|6555.8|6552.8|0
1672377000000|2022-12-30 05:10:00|6555.8|6552.8|6554.1|6551.1|6557.5|6554.5|6554.1|6551.1|0
1672377300000|2022-12-30 05:15:00|6555.7|6552.7|6555.7|6552.7|6555.7|6552.7|6554.1|6551.1|0
1672377600000|2022-12-30 05:20:00|6554.1|6551.1|6554|6551|6554.9|6551.9|6554|6551|0
1672377900000|2022-12-30 05:25:00|6554.1|6551.1|6552.5|6549.5|6554.1|6551.1|6552.4|6549.4|0
1672378200000|2022-12-30 05:30:00|6550.9|6547.9|6547.5|6544.5|6550.9|6547.9|6547.5|6544.5|0
1672378500000|2022-12-30 05:35:00|6547.6|6544.6|6551.1|6548.1|6551.1|6548.1|6547.6|6544.6|0
1672378800000|2022-12-30 05:40:00|6550.3|6547.3|6550.2|6547.2|6551.1|6548.1|6549.4|6546.4|0
1672379100000|2022-12-30 05:45:00|6549.4|6546.4|6547.7|6544.7|6549.4|6546.4|6547.7|6544.7|0
1672379400000|2022-12-30 05:50:00|6549.3|6546.3|6550.3|6547.3|6551.2|6548.2|6549.3|6546.3|0
1672379700000|2022-12-30 05:55:00|6549.5|6546.5|6551.3|6548.3|6553|6550|6549.4|6546.4|0
1672380000000|2022-12-30 06:00:00|6549.6|6546.6|6544.6|6541.6|6549.6|6546.6|6542.9|6539.9|0
1672380300000|2022-12-30 06:05:00|6543.8|6540.8|6542.5|6539.5|6544.6|6541.6|6540.8|6537.8|0
1672380600000|2022-12-30 06:10:00|6542.4|6539.4|6542.7|6539.7|6544.3|6541.3|6541.6|6538.6|0
1672380900000|2022-12-30 06:15:00|6543.5|6540.5|6542.7|6539.7|6543.5|6540.5|6542.7|6539.7|0
1672381200000|2022-12-30 06:20:00|6542.8|6539.8|6541.4|6538.4|6543|6540|6541.1|6538.1|0
1672381500000|2022-12-30 06:25:00|6542.2|6539.2|6541.4|6538.4|6542.2|6539.2|6541.4|6538.4|0
1672382100000|2022-12-30 06:35:00|6541.5|6538.5|6541.6|6538.6|6541.6|6538.6|6541.5|6538.5|0
1672382400000|2022-12-30 06:40:00|6543.2|6540.2|6543.1|6540.1|6543.2|6540.2|6542.2|6539.2|0
1672382700000|2022-12-30 06:45:00|6542.3|6539.3|6545.7|6542.7|6545.7|6542.7|6541.5|6538.5|0
1672383000000|2022-12-30 06:50:00|6547.7|6544.7|6547.7|6544.7|6547.7|6544.7|6547.7|6544.7|0
1672383300000|2022-12-30 06:55:00|6546|6543|6544.3|6541.3|6546|6543|6544.3|6541.3|0
1672383600000|2022-12-30 07:00:00|6542.6|6539.6|6541.1|6539.1|6543.6|6541.6|6538.1|6536.1|191
1672383900000|2022-12-30 07:05:00|6541.3|6539.3|6545.6|6543.6|6547.8|6545.8|6540.6|6538.6|244
1672384200000|2022-12-30 07:10:00|6545.8|6543.8|6544.8|6542.8|6546.6|6544.6|6544.1|6542.1|54
1672384500000|2022-12-30 07:15:00|6544.6|6542.6|6542.6|6540.6|6545.1|6543.1|6542.1|6540.1|80
1672384800000|2022-12-30 07:20:00|6542.3|6540.3|6541.1|6539.1|6543.6|6541.6|6540.6|6538.6|74
1672385100000|2022-12-30 07:25:00|6540.8|6538.8|6537.6|6535.6|6540.8|6538.8|6537.6|6535.6|48
1672385400000|2022-12-30 07:30:00|6537.8|6535.8|6536.6|6534.6|6540.3|6538.3|6535.1|6533.1|122
1672385700000|2022-12-30 07:35:00|6536.3|6534.3|6537.3|6535.3|6539.1|6537.1|6536.3|6534.3|54
1672386000000|2022-12-30 07:40:00|6537.1|6535.1|6542.3|6540.3|6542.8|6540.8|6536.3|6534.3|44
1672386300000|2022-12-30 07:45:00|6542.6|6540.6|6542.8|6540.8|6543.8|6541.8|6541.1|6539.1|79
1672386600000|2022-12-30 07:50:00|6543.1|6541.1|6544.1|6542.1|6545.1|6543.1|6542.6|6540.6|60
1672386900000|2022-12-30 07:55:00|6543.6|6541.6|6548.6|6546.6|6549.6|6547.6|6543.3|6541.3|172
1672387200000|2022-12-30 08:00:00|6548.1|6547.1|6530.8|6529.8|6548.3|6547.3|6523.1|6522.1|2362
1672387500000|2022-12-30 08:05:00|6529.8|6528.8|6536.6|6535.6|6536.8|6535.8|6527.6|6526.6|731
1672387800000|2022-12-30 08:10:00|6536.3|6535.3|6532.6|6531.6|6537.8|6536.8|6530.8|6529.8|545
1672388100000|2022-12-30 08:15:00|6532.3|6531.3|6538.6|6537.6|6540.8|6539.8|6531.1|6530.1|357
1672388400000|2022-12-30 08:20:00|6538.3|6537.3|6533.3|6532.3|6539.3|6538.3|6530.1|6529.1|287
1672388700000|2022-12-30 08:25:00|6533.6|6532.6|6535.6|6534.6|6538.1|6537.1|6531.3|6530.3|224
1672389000000|2022-12-30 08:30:00|6535.8|6534.8|6534.6|6533.6|6541.3|6540.3|6533.6|6532.6|327
1672389300000|2022-12-30 08:35:00|6535.3|6534.3|6536.6|6535.6|6541.1|6540.1|6533.6|6532.6|220
1672389600000|2022-12-30 08:40:00|6537.5|6536.5|6539.2|6538.2|6540.7|6539.7|6535|6534|176
1672389900000|2022-12-30 08:45:00|6539|6538|6535.7|6534.7|6539|6538|6534|6533|185
1672390200000|2022-12-30 08:50:00|6536|6535|6534.5|6533.5|6536.2|6535.2|6531.7|6530.7|132
1672390500000|2022-12-30 08:55:00|6534.7|6533.7|6523|6522|6535.2|6534.2|6521.5|6520.5|225
1672390800000|2022-12-30 09:00:00|6522.5|6521.5|6521|6520|6525|6524|6520.5|6519.5|297
1672391100000|2022-12-30 09:05:00|6521.2|6520.2|6521.7|6520.7|6523.2|6522.2|6520|6519|230
1672391400000|2022-12-30 09:10:00|6521.5|6520.5|6522.2|6521.2|6524.5|6523.5|6518.2|6517.2|291
1672391700000|2022-12-30 09:15:00|6522.5|6521.5|6522.5|6521.5|6524.5|6523.5|6520.2|6519.2|233
1672392000000|2022-12-30 09:20:00|6522.2|6521.2|6520.7|6519.7|6522.5|6521.5|6520|6519|150
1672392300000|2022-12-30 09:25:00|6520.5|6519.5|6525.2|6524.2|6525.2|6524.2|6518.5|6517.5|157
1672392600000|2022-12-30 09:30:00|6525|6524|6526.2|6525.2|6528.2|6527.2|6524|6523|229
1672392900000|2022-12-30 09:35:00|6526|6525|6526.5|6525.5|6529.2|6528.2|6525.2|6524.2|154
1672393200000|2022-12-30 09:40:00|6526.7|6525.7|6530|6529|6530.5|6529.5|6526.5|6525.5|124
1672393500000|2022-12-30 09:45:00|6530.2|6529.2|6526|6525|6530.5|6529.5|6525.7|6524.7|228
1672393800000|2022-12-30 09:50:00|6526.2|6525.2|6533|6532|6533|6532|6525.5|6524.5|228
1672394100000|2022-12-30 09:55:00|6533.2|6532.2|6536|6535|6536|6535|6531.5|6530.5|118
1672394400000|2022-12-30 10:00:00|6535.7|6534.7|6530|6529|6536|6535|6529.7|6528.7|157
1672394700000|2022-12-30 10:05:00|6530.2|6529.2|6534|6533|6534|6533|6528.2|6527.2|145
1672395000000|2022-12-30 10:10:00|6533.7|6532.7|6528.5|6527.5|6533.7|6532.7|6528.5|6527.5|109
1672395300000|2022-12-30 10:15:00|6528.7|6527.7|6528.2|6527.2|6531.5|6530.5|6526.5|6525.5|134
1672395600000|2022-12-30 10:20:00|6528.5|6527.5|6534.2|6533.2|6535|6534|6528.5|6527.5|149
1672395900000|2022-12-30 10:25:00|6534.5|6533.5|6536.2|6535.2|6538.2|6537.2|6532.7|6531.7|199
1672396200000|2022-12-30 10:30:00|6536|6535|6535.7|6534.7|6538.5|6537.5|6535.5|6534.5|125
1672396500000|2022-12-30 10:35:00|6535.5|6534.5|6538|6537|6538|6537|6535.2|6534.2|50
1672396800000|2022-12-30 10:40:00|6538.2|6537.2|6538.7|6537.7|6539|6538|6537.2|6536.2|66
1672397100000|2022-12-30 10:45:00|6539|6538|6535.2|6534.2|6539.7|6538.7|6535.2|6534.2|76
1672397400000|2022-12-30 10:50:00|6535.5|6534.5|6530.5|6529.5|6537.2|6536.2|6528.5|6527.5|263
1672397700000|2022-12-30 10:55:00|6530.2|6529.2|6529|6528|6531.2|6530.2|6526.7|6525.7|299
1672398000000|2022-12-30 11:00:00|6528.7|6527.7|6526.2|6525.2|6531.5|6530.5|6524.7|6523.7|138
1672398300000|2022-12-30 11:05:00|6526.5|6525.5|6525|6524|6526.5|6525.5|6523.2|6522.2|132
1672398600000|2022-12-30 11:10:00|6525.2|6524.2|6526.5|6525.5|6527.7|6526.7|6524.5|6523.5|152
1672398900000|2022-12-30 11:15:00|6526|6525|6528|6527|6528.2|6527.2|6525|6524|165
1672399200000|2022-12-30 11:20:00|6527.7|6526.7|6528.5|6527.5|6528.7|6527.7|6525.7|6524.7|83
1672399500000|2022-12-30 11:25:00|6528.2|6527.2|6528|6527|6528.2|6527.2|6526.5|6525.5|103
1672399800000|2022-12-30 11:30:00|6527.7|6526.7|6527.5|6526.5|6529|6528|6526|6525|87
1672400100000|2022-12-30 11:35:00|6527|6526|6532.7|6531.7|6533|6532|6526.5|6525.5|134
1672400400000|2022-12-30 11:40:00|6532.5|6531.5|6527.5|6526.5|6533|6532|6527|6526|124
1672400700000|2022-12-30 11:45:00|6527.7|6526.7|6527|6526|6529.5|6528.5|6526.5|6525.5|101
1672401000000|2022-12-30 11:50:00|6526.7|6525.7|6525.5|6524.5|6529|6528|6525.5|6524.5|104
1672401300000|2022-12-30 11:55:00|6525.2|6524.2|6524.2|6523.2|6527.2|6526.2|6523.5|6522.5|168
1672401600000|2022-12-30 12:00:00|6524|6523|6527.7|6526.7|6528.5|6527.5|6524|6523|141
1672401900000|2022-12-30 12:05:00|6528|6527|6528.2|6527.2|6528.5|6527.5|6526|6525|52
1672402200000|2022-12-30 12:10:00|6528.5|6527.5|6529|6528|6529.2|6528.2|6527.2|6526.2|54
1672402500000|2022-12-30 12:15:00|6529.2|6528.2|6528.5|6527.5|6530.5|6529.5|6527.5|6526.5|129
1672402800000|2022-12-30 12:20:00|6528.2|6527.2|6529.5|6528.5|6531|6530|6528|6527|109
1672403100000|2022-12-30 12:25:00|6529.2|6528.2|6526|6525|6531|6530|6525|6524|167
1672403400000|2022-12-30 12:30:00|6525.7|6524.7|6524.5|6523.5|6527.2|6526.2|6524.2|6523.2|218
1672403700000|2022-12-30 12:35:00|6524.2|6523.2|6521|6520|6525.7|6524.7|6517|6516|377
1672404000000|2022-12-30 12:40:00|6521.9|6520.9|6518.9|6517.9|6522.6|6521.6|6518.4|6517.4|177
1672404300000|2022-12-30 12:45:00|6518.6|6517.6|6520.1|6519.1|6520.6|6519.6|6515.6|6514.6|279
1672404600000|2022-12-30 12:50:00|6520.4|6519.4|6525.1|6524.1|6525.4|6524.4|6520.1|6519.1|91
1672404900000|2022-12-30 12:55:00|6525.4|6524.4|6520.4|6519.4|6525.9|6524.9|6519.4|6518.4|177
1672405200000|2022-12-30 13:00:00|6520.1|6519.1|6521.6|6520.6|6522.6|6521.6|6517.1|6516.1|379
1672405500000|2022-12-30 13:05:00|6521.9|6520.9|6522.1|6521.1|6524.1|6523.1|6521.1|6520.1|112
1672405800000|2022-12-30 13:10:00|6521.9|6520.9|6521.1|6520.1|6522.1|6521.1|6519.9|6518.9|109
1672406100000|2022-12-30 13:15:00|6520.9|6519.9|6520.1|6519.1|6523.1|6522.1|6519.9|6518.9|134
1672406400000|2022-12-30 13:20:00|6519.9|6518.9|6518.6|6517.6|6520.1|6519.1|6516.6|6515.6|247
1672406700000|2022-12-30 13:25:00|6518.4|6517.4|6516.1|6515.1|6520.4|6519.4|6514.9|6513.9|244
1672407000000|2022-12-30 13:30:00|6515.9|6514.9|6516.4|6515.4|6517.4|6516.4|6514.9|6513.9|162
1672407300000|2022-12-30 13:35:00|6516.6|6515.6|6514.6|6513.6|6518.4|6517.4|6513.9|6512.9|137
1672407600000|2022-12-30 13:40:00|6514.9|6513.9|6516.4|6515.4|6518.9|6517.9|6514.4|6513.4|126
1672407900000|2022-12-30 13:45:00|6516.6|6515.6|6516.6|6515.6|6517.4|6516.4|6515.9|6514.9|144
1672408200000|2022-12-30 13:50:00|6516.9|6515.9|6518.4|6517.4|6518.9|6517.9|6515.9|6514.9|100
1672408500000|2022-12-30 13:55:00|6518.1|6517.1|6519.6|6518.6|6519.9|6518.9|6517.4|6516.4|117
1672408800000|2022-12-30 14:00:00|6519.4|6518.4|6520.4|6519.4|6520.6|6519.6|6517.9|6516.9|144
1672409100000|2022-12-30 14:05:00|6520.1|6519.1|6520.6|6519.6|6521.4|6520.4|6519.6|6518.6|100
1672409400000|2022-12-30 14:10:00|6520.4|6519.4|6519.6|6518.6|6520.9|6519.9|6519.1|6518.1|63
1672409700000|2022-12-30 14:15:00|6519.9|6518.9|6520.6|6519.6|6521.4|6520.4|6519.4|6518.4|116
1672410000000|2022-12-30 14:20:00|6520.4|6519.4|6520.6|6519.6|6521.6|6520.6|6519.6|6518.6|135
1672410300000|2022-12-30 14:25:00|6520.4|6519.4|6517.9|6516.9|6520.4|6519.4|6517.1|6516.1|128
1672410600000|2022-12-30 14:30:00|6518.1|6517.1|6522.4|6521.4|6524.4|6523.4|6516.4|6515.4|619
1672410900000|2022-12-30 14:35:00|6522.1|6521.1|6521.6|6520.6|6525.9|6524.9|6520.9|6519.9|745
1672411200000|2022-12-30 14:40:00|6521.1|6520.1|6518.4|6517.4|6521.4|6520.4|6514.1|6513.1|354
1672411500000|2022-12-30 14:45:00|6518.1|6517.1|6501.4|6500.4|6518.1|6517.1|6500.6|6499.6|632
1672411800000|2022-12-30 14:50:00|6501.1|6500.1|6504.4|6503.4|6505.9|6504.9|6499.1|6498.1|459
1672412100000|2022-12-30 14:55:00|6504.6|6503.6|6508.9|6507.9|6508.9|6507.9|6501.9|6500.9|416
1672412400000|2022-12-30 15:00:00|6508.6|6507.6|6509.9|6508.9|6510.9|6509.9|6506.9|6505.9|269
1672412700000|2022-12-30 15:05:00|6510.1|6509.1|6506.6|6505.6|6510.1|6509.1|6506.4|6505.4|207
1672413000000|2022-12-30 15:10:00|6507|6506|6510.8|6509.8|6511.3|6510.3|6506.5|6505.5|237
1672413300000|2022-12-30 15:15:00|6510.5|6509.5|6516.8|6515.8|6517.3|6516.3|6509.8|6508.8|303
1672413600000|2022-12-30 15:20:00|6517|6516|6516.5|6515.5|6518.3|6517.3|6514.8|6513.8|241
1672413900000|2022-12-30 15:25:00|6516.3|6515.3|6513.3|6512.3|6516.8|6515.8|6513|6512|207
1672414200000|2022-12-30 15:30:00|6513.5|6512.5|6513.5|6512.5|6515|6514|6511.3|6510.3|326
1672414500000|2022-12-30 15:35:00|6513.8|6512.8|6512.8|6511.8|6515|6514|6512.3|6511.3|184
1672414800000|2022-12-30 15:40:00|6513|6512|6509.3|6508.3|6513.8|6512.8|6509.3|6508.3|209
1672415100000|2022-12-30 15:45:00|6508.8|6507.8|6511|6510|6512.5|6511.5|6507.3|6506.3|321
1672415400000|2022-12-30 15:50:00|6510.8|6509.8|6509.3|6508.3|6511.8|6510.8|6508.8|6507.8|324
1672415700000|2022-12-30 15:55:00|6509|6508|6504.3|6503.3|6509.5|6508.5|6503.8|6502.8|309
1672416000000|2022-12-30 16:00:00|6504.5|6503.5|6502.3|6501.3|6504.8|6503.8|6501.3|6500.3|329
1672416300000|2022-12-30 16:05:00|6502|6501|6504.8|6503.8|6504.8|6503.8|6499.3|6498.3|302
1672416600000|2022-12-30 16:10:00|6504.5|6503.5|6496.5|6495.5|6504.8|6503.8|6493.8|6492.8|608
1672416900000|2022-12-30 16:15:00|6496.3|6495.3|6487.3|6486.3|6496.3|6495.3|6487|6486|677
1672417200000|2022-12-30 16:20:00|6487.5|6486.5|6477.8|6476.8|6487.5|6486.5|6477.8|6476.8|1061
1672417500000|2022-12-30 16:25:00|6478|6477|6470|6469|6478.5|6477.5|6469|6468|1651
1672417800000|2022-12-30 16:30:00|6462.9|6460.9|6468.2|6466.2|6470.2|6468.2|6462.7|6460.7|4883
1672418100000|2022-12-30 16:35:00|6468.4|6466.4|6474.2|6472.2|6474.7|6472.7|6468.4|6466.4|1609
1672418400000|2022-12-30 16:40:00|6473.9|6471.9|6470.2|6468.2|6474.4|6472.4|6469.4|6467.4|1678
1672418700000|2022-12-30 16:45:00|6470.4|6468.4|6467.7|6465.7|6471.7|6469.7|6467.2|6465.2|320
1672419000000|2022-12-30 16:50:00|6467.9|6465.9|6468.2|6466.2|6468.7|6466.7|6466.7|6464.7|119
1672419300000|2022-12-30 16:55:00|6468.4|6466.4|6472.2|6470.2|6472.2|6470.2|6466.7|6464.7|160
1672419600000|2022-12-30 17:00:00|6472.4|6470.4|6471.7|6469.7|6473.7|6471.7|6470.4|6468.4|154
1672419900000|2022-12-30 17:05:00|6471.4|6469.4|6469.2|6467.2|6471.7|6469.7|6468.9|6466.9|40
1672420200000|2022-12-30 17:10:00|6469.4|6467.4|6469.2|6467.2|6470.9|6468.9|6467.2|6465.2|98
1672420500000|2022-12-30 17:15:00|6469.4|6467.4|6468.7|6466.7|6471.2|6469.2|6468.2|6466.2|61
1672420800000|2022-12-30 17:20:00|6468.4|6466.4|6469.9|6467.9|6470.7|6468.7|6467.9|6465.9|65
1672421100000|2022-12-30 17:25:00|6469.7|6467.7|6475.7|6473.7|6476.7|6474.7|6469.7|6467.7|440
1672421400000|2022-12-30 17:30:00|6475.4|6473.4|6474.7|6472.7|6476.4|6474.4|6473.7|6471.7|57
1672421700000|2022-12-30 17:35:00|6474.4|6472.4|6473.9|6471.9|6477.7|6475.7|6473.2|6471.2|91
1672422000000|2022-12-30 17:40:00|6473.7|6471.7|6470.7|6468.7|6473.9|6471.9|6470.4|6468.4|32
1672422300000|2022-12-30 17:45:00|6470.9|6468.9|6473.9|6471.9|6474.2|6472.2|6470.9|6468.9|51
1672422600000|2022-12-30 17:50:00|6474.2|6472.2|6472.2|6470.2|6475.7|6473.7|6471.2|6469.2|58
1672422900000|2022-12-30 17:55:00|6471.9|6469.9|6475.4|6473.4|6475.4|6473.4|6470.4|6468.4|114
1672423200000|2022-12-30 18:00:00|6475.2|6473.2|6471.4|6469.4|6475.2|6473.2|6470.9|6468.9|31
1672423500000|2022-12-30 18:05:00|6471.2|6469.2|6470.4|6468.4|6471.4|6469.4|6469.7|6467.7|39
1672423800000|2022-12-30 18:10:00|6470.7|6468.7|6470.4|6468.4|6470.9|6468.9|6469.9|6467.9|13
1672424100000|2022-12-30 18:15:00|6470.2|6468.2|6465.7|6463.7|6470.7|6468.7|6465.4|6463.4|25
1672424400000|2022-12-30 18:20:00|6465.4|6463.4|6459.9|6457.9|6465.4|6463.4|6459.4|6457.4|141
1672424700000|2022-12-30 18:25:00|6459.7|6457.7|6460.9|6458.9|6460.9|6458.9|6455.2|6453.2|182
1672425000000|2022-12-30 18:30:00|6460.7|6458.7|6463.2|6461.2|6463.7|6461.7|6459.7|6457.7|46
1672425300000|2022-12-30 18:35:00|6463.4|6461.4|6464.4|6462.4|6465.4|6463.4|6462.7|6460.7|31
1672425600000|2022-12-30 18:40:00|6464.2|6462.2|6462.4|6460.4|6464.2|6462.2|6460.4|6458.4|42
1672425900000|2022-12-30 18:45:00|6462.7|6460.7|6460.7|6458.7|6462.9|6460.9|6459.9|6457.9|22
1672426200000|2022-12-30 18:50:00|6460.4|6458.4|6463.2|6461.2|6463.4|6461.4|6459.4|6457.4|43
1672426500000|2022-12-30 18:55:00|6462.9|6460.9|6461.4|6459.4|6463.4|6461.4|6460.4|6458.4|54
1672426800000|2022-12-30 19:00:00|6461.7|6459.7|6458.7|6456.7|6464.2|6462.2|6458.7|6456.7|35
1672427100000|2022-12-30 19:05:00|6458.9|6456.9|6456.4|6454.4|6459.9|6457.9|6455.7|6453.7|41
1672427400000|2022-12-30 19:10:00|6456.7|6454.7|6458.9|6456.9|6459.9|6457.9|6455.9|6453.9|6
1672427700000|2022-12-30 19:15:00|6458.7|6456.7|6455.9|6453.9|6458.7|6456.7|6454.7|6452.7|89
1672428000000|2022-12-30 19:20:00|6456.2|6454.2|6456.4|6454.4|6457.4|6455.4|6455.4|6453.4|18
1672428300000|2022-12-30 19:25:00|6456.7|6454.7|6458.7|6456.7|6459.9|6457.9|6455.9|6453.9|41
1672428600000|2022-12-30 19:30:00|6458.4|6456.4|6462.2|6460.2|6462.2|6460.2|6458.2|6456.2|27
1672428900000|2022-12-30 19:35:00|6461.9|6459.9|6459.9|6457.9|6462.2|6460.2|6458.4|6456.4|12
1672429200000|2022-12-30 19:40:00|6459.7|6457.7|6458.9|6456.9|6459.9|6457.9|6457.2|6455.2|18
1672429500000|2022-12-30 19:45:00|6459.2|6457.2|6456.9|6454.9|6460.4|6458.4|6455.9|6453.9|25
1672429800000|2022-12-30 19:50:00|6457.2|6455.2|6459.9|6457.9|6461.2|6459.2|6456.9|6454.9|18
1672430100000|2022-12-30 19:55:00|6459.7|6457.7|6459.4|6457.4|6460.9|6458.9|6457.2|6455.2|11
1672430400000|2022-12-30 20:00:00|6459.2|6457.2|6466.2|6464.2|6468.4|6466.4|6458.4|6456.4|42
1672430700000|2022-12-30 20:05:00|6466.4|6464.4|6469.9|6467.9|6470.2|6468.2|6465.7|6463.7|111
1672431000000|2022-12-30 20:10:00|6469.7|6467.7|6474.9|6472.9|6475.7|6473.7|6469.4|6467.4|54
1672431300000|2022-12-30 20:15:00|6475.2|6473.2|6473.4|6471.4|6478.9|6476.9|6472.9|6470.9|100
1672431600000|2022-12-30 20:20:00|6473.7|6471.7|6472.9|6470.9|6476.9|6474.9|6472.7|6470.7|51
1672431900000|2022-12-30 20:25:00|6472.7|6470.7|6471.4|6469.4|6472.9|6470.9|6470.7|6468.7|29
1672432200000|2022-12-30 20:30:00|6471.2|6469.2|6476.9|6474.9|6477.2|6475.2|6470.7|6468.7|49
1672432500000|2022-12-30 20:35:00|6476.7|6474.7|6475.9|6473.9|6477.2|6475.2|6473.7|6471.7|59
1672432800000|2022-12-30 20:40:00|6476.2|6474.2|6475.4|6473.4|6476.7|6474.7|6474.9|6472.9|19
1672433100000|2022-12-30 20:45:00|6475.7|6473.7|6479.9|6477.9|6480.7|6478.7|6474.7|6472.7|51
1672433400000|2022-12-30 20:50:00|6479.7|6477.7|6483.9|6481.9|6484.2|6482.2|6479.4|6477.4|183
1672433700000|2022-12-30 20:55:00|6484.2|6482.2|6457.4|6455.4|6484.2|6482.2|6457.2|6455.2|524
1672434000000|2022-12-30 21:00:00|6460.1|6456.1|6463.9|6459.9|6464.9|6460.9|6457.3|6453.3|0
1672434300000|2022-12-30 21:05:00|6464.2|6460.2|6463.6|6459.6|6464.9|6460.9|6462.4|6458.4|0
1672434600000|2022-12-30 21:10:00|6463.9|6459.9|6468.1|6464.1|6469.8|6465.8|6463.9|6459.9|0
1672434900000|2022-12-30 21:15:00|6468.3|6464.3|6467.8|6463.8|6468.9|6464.9|6466.4|6462.4|0
1672435200000|2022-12-30 21:20:00|6467.7|6463.7|6467.3|6463.3|6467.7|6463.7|6466.9|6462.9|0
1672435500000|2022-12-30 21:25:00|6467.4|6463.4|6467|6463|6467.7|6463.7|6466.9|6462.9|0
1672435800000|2022-12-30 21:30:00|6467.3|6463.3|6467.6|6463.6|6468.4|6464.4|6467.3|6463.3|0
1672436100000|2022-12-30 21:35:00|6467.5|6463.5|6466.3|6462.3|6467.6|6463.6|6466.3|6462.3|0
1672436400000|2022-12-30 21:40:00|6466.2|6462.2|6466.6|6462.6|6466.9|6462.9|6466.2|6462.2|0
1672436700000|2022-12-30 21:45:00|6466.5|6462.5|6466.1|6462.1|6466.9|6462.9|6465.6|6461.6|0
1672437000000|2022-12-30 21:50:00|6466.3|6462.3|6467.2|6463.2|6467.2|6463.2|6466.3|6462.3|0
1672437300000|2022-12-30 21:55:00|6466.9|6462.9|6467.5|6463.5|6468|6464|6466.9|6462.9|0
1672642800000|2023-01-02 07:00:00|6481.2|6479.2|6501.9|6499.9|6504.7|6502.7|6481.2|6479.2|81
1672643100000|2023-01-02 07:05:00|6502.7|6500.7|6505.4|6503.4|6509.7|6507.7|6502.7|6500.7|77
1672643400000|2023-01-02 07:10:00|6505.7|6503.7|6508.2|6506.2|6508.7|6506.7|6504.9|6502.9|14
1672643700000|2023-01-02 07:15:00|6508.4|6506.4|6521.4|6519.4|6525.7|6523.7|6507.7|6505.7|71
1672644000000|2023-01-02 07:20:00|6521.7|6519.7|6524.9|6522.9|6531.4|6529.4|6520.4|6518.4|95
1672644300000|2023-01-02 07:25:00|6525.2|6523.2|6521.7|6519.7|6528.4|6526.4|6521.7|6519.7|35
1672644600000|2023-01-02 07:30:00|6521.9|6519.9|6521.9|6519.9|6524.4|6522.4|6520.4|6518.4|22
1672644900000|2023-01-02 07:35:00|6519.9|6517.9|6521.2|6519.2|6523.2|6521.2|6518.9|6516.9|14
1672645200000|2023-01-02 07:40:00|6521.4|6519.4|6528.9|6526.9|6530.7|6528.7|6520.7|6518.7|131
1672645500000|2023-01-02 07:45:00|6528.7|6526.7|6526.2|6524.2|6528.7|6526.7|6524.7|6522.7|96
1672645800000|2023-01-02 07:50:00|6525.9|6523.9|6523.9|6521.9|6526.9|6524.9|6521.2|6519.2|65
1672646100000|2023-01-02 07:55:00|6523.7|6521.7|6526.2|6524.2|6527.7|6525.7|6522.9|6520.9|78
1672646400000|2023-01-02 08:00:00|6525.7|6524.7|6527.4|6526.4|6529.4|6528.4|6518.4|6517.4|661
1672646700000|2023-01-02 08:05:00|6527.7|6526.7|6524.9|6523.9|6529.7|6528.7|6523.4|6522.4|452
1672647000000|2023-01-02 08:10:00|6525.2|6524.2|6521.7|6520.7|6525.4|6524.4|6517.7|6516.7|610
1672647300000|2023-01-02 08:15:00|6521.4|6520.4|6525.7|6524.7|6527.7|6526.7|6520.4|6519.4|465
1672647600000|2023-01-02 08:20:00|6525.9|6524.9|6530.4|6529.4|6530.4|6529.4|6523.7|6522.7|414
1672647900000|2023-01-02 08:25:00|6530.7|6529.7|6531.9|6530.9|6534.4|6533.4|6529.2|6528.2|506
1672648200000|2023-01-02 08:30:00|6532.2|6531.2|6534.9|6533.9|6534.9|6533.9|6529.4|6528.4|201
1672648500000|2023-01-02 08:35:00|6534.7|6533.7|6545.7|6544.7|6548.4|6547.4|6534.7|6533.7|832
1672648800000|2023-01-02 08:40:00|6545.4|6544.4|6547.9|6546.9|6552.2|6551.2|6544.4|6543.4|536
1672649100000|2023-01-02 08:45:00|6548.2|6547.2|6541.4|6540.4|6548.4|6547.4|6540.4|6539.4|370
1672649400000|2023-01-02 08:50:00|6541.7|6540.7|6544.9|6543.9|6546.4|6545.4|6540.2|6539.2|287
1672649700000|2023-01-02 08:55:00|6545.2|6544.2|6553.9|6552.9|6553.9|6552.9|6543.7|6542.7|256
1672650000000|2023-01-02 09:00:00|6553.7|6552.7|6561.9|6560.9|6564.4|6563.4|6553.4|6552.4|416
1672650300000|2023-01-02 09:05:00|6562.2|6561.2|6569.4|6568.4|6569.4|6568.4|6561.4|6560.4|288
1672650600000|2023-01-02 09:10:00|6569.2|6568.2|6566.4|6565.4|6569.9|6568.9|6564.4|6563.4|386
1672650900000|2023-01-02 09:15:00|6566.2|6565.2|6567.9|6566.9|6569.7|6568.7|6565.2|6564.2|320
1672651200000|2023-01-02 09:20:00|6568.2|6567.2|6571.4|6570.4|6572.2|6571.2|6567.2|6566.2|293
1672651500000|2023-01-02 09:25:00|6572.2|6571.2|6576.4|6575.4|6576.9|6575.9|6571.2|6570.2|263
1672651800000|2023-01-02 09:30:00|6576.7|6575.7|6575.4|6574.4|6579.9|6578.9|6574.7|6573.7|369
1672652100000|2023-01-02 09:35:00|6575.7|6574.7|6572.9|6571.9|6576.4|6575.4|6571.7|6570.7|266
1672652400000|2023-01-02 09:40:00|6572.7|6571.7|6559.7|6558.7|6572.9|6571.9|6559.2|6558.2|486
1672652700000|2023-01-02 09:45:00|6559.9|6558.9|6543.9|6542.9|6560.9|6559.9|6542.4|6541.4|476
1672653000000|2023-01-02 09:50:00|6543.7|6542.7|6549.9|6548.9|6550.9|6549.9|6542.2|6541.2|278
1672653300000|2023-01-02 09:55:00|6549.7|6548.7|6552.7|6551.7|6555.2|6554.2|6548.4|6547.4|128
1672653600000|2023-01-02 10:00:00|6552.9|6551.9|6553.2|6552.2|6553.9|6552.9|6551.7|6550.7|45
1672653900000|2023-01-02 10:05:00|6553.4|6552.4|6552.2|6551.2|6553.4|6552.4|6550.7|6549.7|30
1672654200000|2023-01-02 10:10:00|6552.4|6551.4|6555.4|6554.4|6555.9|6554.9|6550.4|6549.4|118
1672654500000|2023-01-02 10:15:00|6554.7|6553.7|6555.4|6554.4|6556.2|6555.2|6552.9|6551.9|127
1672654800000|2023-01-02 10:20:00|6555.7|6554.7|6556.9|6555.9|6556.9|6555.9|6555.4|6554.4|26
1672655100000|2023-01-02 10:25:00|6557.2|6556.2|6555.9|6554.9|6557.7|6556.7|6555.4|6554.4|55
1672655400000|2023-01-02 10:30:00|6556.2|6555.2|6559.7|6558.7|6559.7|6558.7|6556.2|6555.2|69
1672655700000|2023-01-02 10:35:00|6559.9|6558.9|6559.9|6558.9|6561.2|6560.2|6559.4|6558.4|132
1672656000000|2023-01-02 10:40:00|6559.7|6558.7|6561.4|6560.4|6561.7|6560.7|6559.4|6558.4|174
1672656300000|2023-01-02 10:45:00|6561.7|6560.7|6559.4|6558.4|6561.7|6560.7|6557.9|6556.9|92
1672656600000|2023-01-02 10:50:00|6561.7|6560.7|6558.7|6557.7|6561.9|6560.9|6558.7|6557.7|126
1672656900000|2023-01-02 10:55:00|6558.9|6557.9|6557.9|6556.9|6559.7|6558.7|6556.2|6555.2|157
1672657200000|2023-01-02 11:00:00|6557.7|6556.7|6560.9|6559.9|6560.9|6559.9|6556.2|6555.2|56
1672657500000|2023-01-02 11:05:00|6560.7|6559.7|6559.9|6558.9|6562.4|6561.4|6558.9|6557.9|89
1672657800000|2023-01-02 11:10:00|6560.2|6559.2|6559.4|6558.4|6561.4|6560.4|6556.4|6555.4|193
1672658100000|2023-01-02 11:15:00|6559.2|6558.2|6559.7|6558.7|6560.9|6559.9|6557.9|6556.9|101
1672658400000|2023-01-02 11:20:00|6559.9|6558.9|6561.9|6560.9|6563.9|6562.9|6559.7|6558.7|108
1672658700000|2023-01-02 11:25:00|6562.2|6561.2|6562.4|6561.4|6562.7|6561.7|6560.9|6559.9|67
1672659000000|2023-01-02 11:30:00|6562.7|6561.7|6571.2|6570.2|6573.7|6572.7|6562.7|6561.7|324
1672659300000|2023-01-02 11:35:00|6571.4|6570.4|6575.7|6574.7|6577.7|6576.7|6571.4|6570.4|504
1672659600000|2023-01-02 11:40:00|6575.9|6574.9|6574.7|6573.7|6576.2|6575.2|6573.7|6572.7|139
1672659900000|2023-01-02 11:45:00|6574.9|6573.9|6578.7|6577.7|6580.2|6579.2|6574.7|6573.7|296
1672660200000|2023-01-02 11:50:00|6578.9|6577.9|6580.9|6579.9|6583.4|6582.4|6578.9|6577.9|396
1672660500000|2023-01-02 11:55:00|6581.2|6580.2|6579.9|6578.9|6582.2|6581.2|6577.4|6576.4|130
1672660800000|2023-01-02 12:00:00|6579.7|6578.7|6578.4|6577.4|6579.9|6578.9|6575.9|6574.9|150
1672661100000|2023-01-02 12:05:00|6578.7|6577.7|6576.9|6575.9|6579.2|6578.2|6575.9|6574.9|107
1672661400000|2023-01-02 12:10:00|6576.7|6575.7|6577.4|6576.4|6577.9|6576.9|6574.9|6573.9|112
1672661700000|2023-01-02 12:15:00|6577.2|6576.2|6576.9|6575.9|6579.4|6578.4|6576.7|6575.7|169
1672662000000|2023-01-02 12:20:00|6577.2|6576.2|6576.9|6575.9|6578.2|6577.2|6575.9|6574.9|43
1672662300000|2023-01-02 12:25:00|6576.7|6575.7|6577.9|6576.9|6578.4|6577.4|6575.4|6574.4|77
1672662600000|2023-01-02 12:30:00|6578.2|6577.2|6580.4|6579.4|6581.2|6580.2|6577.7|6576.7|53
1672662900000|2023-01-02 12:35:00|6580.7|6579.7|6577.9|6576.9|6580.7|6579.7|6577.4|6576.4|167
1672663200000|2023-01-02 12:40:00|6578.6|6577.6|6568.9|6567.9|6579.1|6578.1|6568.9|6567.9|198
1672663500000|2023-01-02 12:45:00|6568.6|6567.6|6572.6|6571.6|6573.4|6572.4|6564.4|6563.4|145
1672663800000|2023-01-02 12:50:00|6572.4|6571.4|6579.6|6578.6|6579.6|6578.6|6572.4|6571.4|133
1672664100000|2023-01-02 12:55:00|6579.4|6578.4|6572.4|6571.4|6579.4|6578.4|6572.4|6571.4|77
1672664400000|2023-01-02 13:00:00|6570.9|6569.9|6573.4|6572.4|6573.9|6572.9|6567.9|6566.9|189
1672664700000|2023-01-02 13:05:00|6571.6|6570.6|6570.6|6569.6|6572.4|6571.4|6570.1|6569.1|100
1672665000000|2023-01-02 13:10:00|6570.9|6569.9|6571.6|6570.6|6573.4|6572.4|6568.1|6567.1|176
1672665300000|2023-01-02 13:15:00|6571.9|6570.9|6571.6|6570.6|6573.4|6572.4|6569.4|6568.4|109
1672665600000|2023-01-02 13:20:00|6571.9|6570.9|6570.6|6569.6|6572.1|6571.1|6568.4|6567.4|119
1672665900000|2023-01-02 13:25:00|6570.9|6569.9|6570.6|6569.6|6572.1|6571.1|6569.6|6568.6|99
1672666200000|2023-01-02 13:30:00|6570.9|6569.9|6570.1|6569.1|6571.9|6570.9|6569.9|6568.9|120
1672666500000|2023-01-02 13:35:00|6570.4|6569.4|6571.4|6570.4|6571.6|6570.6|6569.6|6568.6|74
1672666800000|2023-01-02 13:40:00|6571.6|6570.6|6569.4|6568.4|6571.6|6570.6|6567.9|6566.9|103
1672667100000|2023-01-02 13:45:00|6569.1|6568.1|6571.9|6570.9|6571.9|6570.9|6567.6|6566.6|91
1672667400000|2023-01-02 13:50:00|6572.1|6571.1|6567.6|6566.6|6572.4|6571.4|6567.1|6566.1|89
1672667700000|2023-01-02 13:55:00|6568.1|6567.1|6573.4|6572.4|6574.6|6573.6|6568.1|6567.1|123
1672668000000|2023-01-02 14:00:00|6573.1|6572.1|6572.6|6571.6|6573.6|6572.6|6571.1|6570.1|67
1672668300000|2023-01-02 14:05:00|6572.4|6571.4|6572.6|6571.6|6573.1|6572.1|6571.4|6570.4|34
1672668600000|2023-01-02 14:10:00|6572.9|6571.9|6569.6|6568.6|6573.9|6572.9|6569.4|6568.4|44
1672668900000|2023-01-02 14:15:00|6569.9|6568.9|6572.1|6571.1|6572.4|6571.4|6569.1|6568.1|47
1672669200000|2023-01-02 14:20:00|6571.9|6570.9|6570.4|6569.4|6572.4|6571.4|6569.9|6568.9|296
1672669500000|2023-01-02 14:25:00|6570.9|6569.9|6571.1|6570.1|6571.9|6570.9|6569.1|6568.1|182
1672669800000|2023-01-02 14:30:00|6571.4|6570.4|6575.9|6574.9|6576.9|6575.9|6571.1|6570.1|239
1672670100000|2023-01-02 14:35:00|6575.6|6574.6|6576.4|6575.4|6576.9|6575.9|6575.1|6574.1|92
1672670400000|2023-01-02 14:40:00|6576.1|6575.1|6577.6|6576.6|6577.9|6576.9|6575.9|6574.9|73
1672670700000|2023-01-02 14:45:00|6577.9|6576.9|6580.6|6579.6|6582.1|6581.1|6576.9|6575.9|118
1672671000000|2023-01-02 14:50:00|6580.9|6579.9|6583.4|6582.4|6584.1|6583.1|6580.9|6579.9|323
1672671300000|2023-01-02 14:55:00|6583.6|6582.6|6582.4|6581.4|6585.6|6584.6|6581.4|6580.4|214
1672671600000|2023-01-02 15:00:00|6582.6|6581.6|6577.9|6576.9|6582.9|6581.9|6576.4|6575.4|309
1672671900000|2023-01-02 15:05:00|6578.4|6577.4|6576.6|6575.6|6579.9|6578.9|6575.4|6574.4|353
1672672200000|2023-01-02 15:10:00|6576.2|6575.2|6582|6581|6582|6581|6576|6575|95
1672672500000|2023-01-02 15:15:00|6581.7|6580.7|6582.5|6581.5|6584.2|6583.2|6580.5|6579.5|115
1672672800000|2023-01-02 15:20:00|6582.7|6581.7|6584|6583|6585|6584|6582.5|6581.5|151
1672673100000|2023-01-02 15:25:00|6584.2|6583.2|6590.2|6589.2|6590.7|6589.7|6584.2|6583.2|205
1672673400000|2023-01-02 15:30:00|6590|6589|6581.5|6580.5|6590|6589|6580.5|6579.5|171
1672673700000|2023-01-02 15:35:00|6581.7|6580.7|6580.5|6579.5|6584|6583|6580.5|6579.5|156
1672674000000|2023-01-02 15:40:00|6580.7|6579.7|6580|6579|6582|6581|6579|6578|211
1672674300000|2023-01-02 15:45:00|6579.7|6578.7|6579.2|6578.2|6580|6579|6573.7|6572.7|279
1672674600000|2023-01-02 15:50:00|6579.5|6578.5|6584.2|6583.2|6584.2|6583.2|6578.2|6577.2|135
1672674900000|2023-01-02 15:55:00|6584|6583|6583.7|6582.7|6585.7|6584.7|6582.7|6581.7|161
1672675200000|2023-01-02 16:00:00|6584|6583|6580.7|6579.7|6584.5|6583.5|6578.5|6577.5|186
1672675500000|2023-01-02 16:05:00|6580.5|6579.5|6586.2|6585.2|6586.5|6585.5|6580|6579|198
1672675800000|2023-01-02 16:10:00|6586.5|6585.5|6585.5|6584.5|6586.5|6585.5|6584|6583|232
1672676100000|2023-01-02 16:15:00|6585.2|6584.2|6587|6586|6588.2|6587.2|6583.7|6582.7|365
1672676400000|2023-01-02 16:20:00|6587.2|6586.2|6589.5|6588.5|6589.5|6588.5|6585|6584|335
1672676700000|2023-01-02 16:25:00|6589.7|6588.7|6602.2|6601.2|6603.2|6602.2|6589|6588|956
1672677000000|2023-01-02 16:30:00|6602.7|6600.7|6596.7|6594.7|6603.2|6601.2|6594.2|6592.2|1398
1672677300000|2023-01-02 16:35:00|6596.2|6594.2|6596.2|6594.2|6598|6596|6594.2|6592.2|930
1672677600000|2023-01-02 16:40:00|6596|6594|6589|6587|6597.2|6595.2|6588.5|6586.5|244
1672677900000|2023-01-02 16:45:00|6589.2|6587.2|6586.2|6584.2|6590|6588|6584.7|6582.7|162
1672678200000|2023-01-02 16:50:00|6586.5|6584.5|6588.7|6586.7|6590|6588|6586.2|6584.2|122
1672678500000|2023-01-02 16:55:00|6588.5|6586.5|6589.7|6587.7|6590.5|6588.5|6586.2|6584.2|129
1672678800000|2023-01-02 17:00:00|6590|6588|6594.7|6592.7|6595.2|6593.2|6589.7|6587.7|61
1672679100000|2023-01-02 17:05:00|6594.5|6592.5|6593.2|6591.2|6596.2|6594.2|6592.2|6590.2|84
1672679400000|2023-01-02 17:10:00|6593.5|6591.5|6593.2|6591.2|6594.2|6592.2|6593|6591|42
1672679700000|2023-01-02 17:15:00|6593|6591|6592.2|6590.2|6593.2|6591.2|6592|6590|25
1672680000000|2023-01-02 17:20:00|6592|6590|6591.2|6589.2|6592|6590|6591|6589|12
1672680300000|2023-01-02 17:25:00|6591.5|6589.5|6591|6589|6592|6590|6591|6589|10
1672680600000|2023-01-02 17:30:00|6590|6588|6589.2|6587.2|6590.7|6588.7|6589.2|6587.2|6
1672680900000|2023-01-02 17:35:00|6589|6587|6587.2|6585.2|6589.2|6587.2|6586.7|6584.7|11
1672681200000|2023-01-02 17:40:00|6587.5|6585.5|6588.2|6586.2|6589.5|6587.5|6587.5|6585.5|16
1672681500000|2023-01-02 17:45:00|6588|6586|6588.2|6586.2|6588.7|6586.7|6586.7|6584.7|28
1672681800000|2023-01-02 17:50:00|6588.5|6586.5|6586|6584|6588.5|6586.5|6586|6584|17
1672682100000|2023-01-02 17:55:00|6585.7|6583.7|6586|6584|6586|6584|6585.7|6583.7|1
1672682400000|2023-01-02 18:00:00|6586.5|6584.5|6586.5|6584.5|6586.5|6584.5|6586|6584|3
1672682700000|2023-01-02 18:05:00|6586.7|6584.7|6586.2|6584.2|6587|6585|6586.2|6584.2|1
1672683000000|2023-01-02 18:10:00|6585|6583|6583.5|6581.5|6585|6583|6583.5|6581.5|6
1672683300000|2023-01-02 18:15:00|6585|6583|6586.7|6584.7|6586.7|6584.7|6584.5|6582.5|12
1672683600000|2023-01-02 18:20:00|6586.5|6584.5|6585.7|6583.7|6586.5|6584.5|6585|6583|1
1672683900000|2023-01-02 18:25:00|6585.2|6583.2|6584.7|6582.7|6585.2|6583.2|6584.7|6582.7|7
1672684200000|2023-01-02 18:30:00|6585|6583|6585.2|6583.2|6585.2|6583.2|6585|6583|14
1672684800000|2023-01-02 18:40:00|6585|6583|6587.2|6585.2|6587.2|6585.2|6584.7|6582.7|7
1672685100000|2023-01-02 18:45:00|6586.7|6584.7|6587|6585|6587|6585|6586.7|6584.7|0
1672685400000|2023-01-02 18:50:00|6587.2|6585.2|6587.2|6585.2|6587.2|6585.2|6587.2|6585.2|0
1672685700000|2023-01-02 18:55:00|6587.5|6585.5|6587.5|6585.5|6587.5|6585.5|6587.5|6585.5|2
1672686000000|2023-01-02 19:00:00|6588|6586|6587.7|6585.7|6588|6586|6587.7|6585.7|1
1672686300000|2023-01-02 19:05:00|6588|6586|6588|6586|6588|6586|6588|6586|0
1672686600000|2023-01-02 19:10:00|||||||||1
1672686900000|2023-01-02 19:15:00|6588.2|6586.2|6588.2|6586.2|6588.2|6586.2|6588.2|6586.2|2
1672687800000|2023-01-02 19:30:00|6588.7|6586.7|6588.7|6586.7|6588.7|6586.7|6588.7|6586.7|1
1672688100000|2023-01-02 19:35:00|6588.5|6586.5|6588.5|6586.5|6588.5|6586.5|6588.5|6586.5|0
1672688400000|2023-01-02 19:40:00|6589|6587|6588.7|6586.7|6589.2|6587.2|6588.7|6586.7|4
1672688700000|2023-01-02 19:45:00|||||||||1
1672689300000|2023-01-02 19:55:00|6590.5|6588.5|6589.5|6587.5|6591.5|6589.5|6587|6585|41
1672689600000|2023-01-02 20:00:00|6589.7|6587.7|6589.7|6587.7|6589.7|6587.7|6589.7|6587.7|0
1672689900000|2023-01-02 20:05:00|||||||||1
1672690200000|2023-01-02 20:10:00|6589.5|6587.5|6589|6587|6589.5|6587.5|6589|6587|3
1672690500000|2023-01-02 20:15:00|||||||||1
1672690800000|2023-01-02 20:20:00|6588.7|6586.7|6589|6587|6589.2|6587.2|6588.7|6586.7|2
1672691100000|2023-01-02 20:25:00|6588.7|6586.7|6589|6587|6589|6587|6588.7|6586.7|2
1672691400000|2023-01-02 20:30:00|6589.2|6587.2|6590.2|6588.2|6590.2|6588.2|6589.2|6587.2|0
1672691700000|2023-01-02 20:35:00|6590.7|6588.7|6590.2|6588.2|6591.2|6589.2|6590.2|6588.2|1
1672692000000|2023-01-02 20:40:00|6588.7|6586.7|6588|6586|6589|6587|6588|6586|10
1672692300000|2023-01-02 20:45:00|6587.7|6585.7|6585.5|6583.5|6587.7|6585.7|6582|6580|33
1672692600000|2023-01-02 20:50:00|6586|6584|6585|6583|6588|6586|6584|6582|24
1672692900000|2023-01-02 20:55:00|6587|6585|6587|6585|6587.2|6585.2|6585|6583|30
1672693200000|2023-01-02 21:00:00|6588|6584|6588|6584|6588|6584|6588|6584|0
1672700700000|2023-01-02 23:05:00|6571|6567|6551.3|6547.3|6574.2|6570.2|6548.8|6544.8|0
1672701000000|2023-01-02 23:10:00|6551.4|6547.4|6550.6|6546.6|6552.5|6548.5|6537.2|6533.2|0
1672701300000|2023-01-02 23:15:00|6550.4|6546.4|6556.3|6552.3|6559.3|6555.3|6546.7|6542.7|0
1672701600000|2023-01-02 23:20:00|6556.5|6552.5|6555.1|6551.1|6558.5|6554.5|6549.4|6545.4|0
1672701900000|2023-01-02 23:25:00|6555.3|6551.3|6558.6|6554.6|6568.1|6564.1|6555.2|6551.2|0
1672702200000|2023-01-02 23:30:00|6558.7|6554.7|6558.2|6554.2|6559.6|6555.6|6556.7|6552.7|0
1672702500000|2023-01-02 23:35:00|6558.1|6554.1|6560.9|6556.9|6560.9|6556.9|6556.2|6552.2|0
1672702800000|2023-01-02 23:40:00|6561.1|6557.1|6563.7|6559.7|6565.1|6561.1|6560.3|6556.3|0
1672703100000|2023-01-02 23:45:00|6563.4|6559.4|6561.6|6557.6|6564.4|6560.4|6560.4|6556.4|0
1672703400000|2023-01-02 23:50:00|6561.7|6557.7|6561.4|6557.4|6562.6|6558.6|6560.4|6556.4|0
1672703700000|2023-01-02 23:55:00|6561.6|6557.6|6564|6560|6564.6|6560.6|6561.6|6557.6|0
1672704000000|2023-01-03 00:00:00|6563.6|6559.6|6560.2|6556.2|6564.3|6560.3|6559.9|6555.9|0
1672704300000|2023-01-03 00:05:00|6560.6|6556.6|6561|6557|6561.3|6557.3|6559.6|6555.6|0
1672704600000|2023-01-03 00:10:00|6560.6|6556.6|6543.9|6539.9|6563.6|6559.6|6543.6|6539.6|0
1672704900000|2023-01-03 00:15:00|6543.6|6539.6|6534.9|6530.9|6543.9|6539.9|6524.5|6520.5|0
1672705200000|2023-01-03 00:20:00|6534.1|6530.1|6536.8|6532.8|6538.5|6534.5|6533.2|6529.2|0
1672705500000|2023-01-03 00:25:00|6536.9|6532.9|6533|6529|6537|6533|6529.7|6525.7|0
1672705800000|2023-01-03 00:30:00|6531.3|6527.3|6541.9|6537.9|6541.9|6537.9|6531.3|6527.3|0
1672706100000|2023-01-03 00:35:00|6540.2|6536.2|6541.9|6537.9|6542|6538|6538.5|6534.5|0
1672706400000|2023-01-03 00:40:00|6540.3|6536.3|6538.5|6534.5|6541.9|6537.9|6536.9|6532.9|0
1672706700000|2023-01-03 00:45:00|6536.9|6532.9|6536.9|6532.9|6538.9|6534.9|6536.8|6532.8|0
1672707000000|2023-01-03 00:50:00|6538.6|6534.6|6534.3|6530.3|6538.6|6534.6|6531.7|6527.7|0
1672707300000|2023-01-03 00:55:00|6533.5|6529.5|6534.6|6530.6|6534.8|6530.8|6531.7|6527.7|0
1672707600000|2023-01-03 01:00:00|6534.7|6530.7|6529.5|6525.5|6534.7|6530.7|6527.8|6523.8|0
1672707900000|2023-01-03 01:05:00|6527.9|6523.9|6516.1|6512.1|6528.7|6524.7|6514.4|6510.4|0
1672708200000|2023-01-03 01:10:00|6516.2|6512.2|6519.8|6515.8|6521.5|6517.5|6512.1|6508.1|0
1672708500000|2023-01-03 01:15:00|6519.7|6515.7|6516.3|6513.3|6521.9|6518.4|6514.6|6511.6|0
1672708800000|2023-01-03 01:20:00|6515.5|6512.5|6514.4|6511.4|6516.5|6513.5|6509.4|6506.4|0
1672709100000|2023-01-03 01:25:00|6512.7|6509.7|6515.9|6512.9|6516.1|6513.1|6512.7|6509.7|0
1672709400000|2023-01-03 01:30:00|6515.1|6512.1|6522.5|6519.5|6522.7|6519.7|6514.2|6511.2|0
1672709700000|2023-01-03 01:35:00|6522.4|6519.4|6520.7|6517.7|6522.5|6519.5|6519|6516|0
1672710000000|2023-01-03 01:40:00|6520.6|6517.6|6527.6|6524.6|6527.6|6524.6|6518.8|6515.8|0
1672710300000|2023-01-03 01:45:00|6527.7|6524.7|6529.5|6526.5|6529.5|6526.5|6524.3|6521.3|0
1672710600000|2023-01-03 01:50:00|6528.7|6525.7|6526.2|6523.2|6529.5|6526.5|6522.7|6519.7|0
1672710900000|2023-01-03 01:55:00|6526.1|6523.1|6536.3|6533.3|6538.1|6535.1|6526.1|6523.1|0
1672711200000|2023-01-03 02:00:00|6534.6|6531.6|6536.4|6533.4|6536.4|6533.4|6531.2|6528.2|0
1672711500000|2023-01-03 02:05:00|6536.3|6533.3|6536.3|6533.3|6537.3|6534.3|6534.6|6531.6|0
1672711800000|2023-01-03 02:10:00|6534.6|6531.6|6538.3|6535.3|6541.7|6538.7|6534.6|6531.6|0
1672712100000|2023-01-03 02:15:00|6536.6|6533.6|6539.9|6536.9|6539.9|6536.9|6534.9|6531.9|0
1672712400000|2023-01-03 02:20:00|6541.6|6538.6|6544.9|6541.9|6544.9|6541.9|6539.9|6536.9|0
1672712700000|2023-01-03 02:25:00|6545.1|6542.1|6543.7|6540.7|6548.4|6545.4|6542|6539|0
1672713000000|2023-01-03 02:30:00|6543.6|6540.6|6545.4|6542.4|6545.4|6542.4|6540.3|6537.3|0
1672713300000|2023-01-03 02:35:00|6545.5|6542.5|6557|6554|6557|6554|6543.6|6540.6|0
1672713600000|2023-01-03 02:40:00|6555.3|6552.3|6568.6|6565.6|6568.7|6565.7|6555.3|6552.3|0
1672713900000|2023-01-03 02:45:00|6568.7|6565.7|6563.4|6560.4|6570.3|6567.3|6561.8|6558.8|0
1672714200000|2023-01-03 02:50:00|6565.1|6562.1|6561.4|6558.4|6565.1|6562.1|6561.3|6558.3|0
1672714500000|2023-01-03 02:55:00|6561.3|6558.3|6559.8|6556.8|6561.4|6558.4|6558|6555|0
1672714800000|2023-01-03 03:00:00|6561.4|6558.4|6560.9|6557.9|6561.7|6558.7|6556.7|6553.7|0
1672715100000|2023-01-03 03:05:00|6560|6557|6565|6562|6565.1|6562.1|6560|6557|0
1672715400000|2023-01-03 03:10:00|6565.1|6562.1|6558.4|6555.4|6566.7|6563.7|6558.4|6555.4|0
1672715700000|2023-01-03 03:15:00|6560.1|6557.1|6559.2|6556.2|6560.1|6557.1|6556.7|6553.7|0
1672716000000|2023-01-03 03:20:00|6558.3|6555.3|6561.7|6558.7|6563.4|6560.4|6558.3|6555.3|0
1672716300000|2023-01-03 03:25:00|6560.9|6557.9|6561.7|6558.7|6561.7|6558.7|6560|6557|0
1672716600000|2023-01-03 03:30:00|6560.9|6557.9|6564.3|6561.3|6565.1|6562.1|6560|6557|0
1672716900000|2023-01-03 03:35:00|6563.5|6560.5|6561.7|6558.7|6563.5|6560.5|6561.7|6558.7|0
1672717200000|2023-01-03 03:40:00|6561.8|6558.8|6561.8|6558.8|6563.5|6560.5|6561.7|6558.7|0
1672717500000|2023-01-03 03:45:00|6562.6|6559.6|6565|6562|6565.2|6562.2|6561.8|6558.8|0
1672717800000|2023-01-03 03:50:00|6564.9|6561.9|6565.4|6562.4|6566.7|6563.7|6563.3|6560.3|0
1672718100000|2023-01-03 03:55:00|6562.4|6559.4|6566.1|6563.1|6566.1|6563.1|6562.4|6559.4|0
1672718400000|2023-01-03 04:00:00|6567.7|6564.7|6564.3|6561.3|6567.8|6564.8|6564.3|6561.3|0
1672718700000|2023-01-03 04:05:00|6565.2|6562.2|6561|6558|6565.2|6562.2|6560.9|6557.9|0
1672719000000|2023-01-03 04:10:00|6561.8|6558.8|6562.7|6559.7|6562.7|6559.7|6561|6558|0
1672719300000|2023-01-03 04:15:00|6562.6|6559.6|6563.1|6560.1|6564|6561|6562.2|6559.2|0
1672719600000|2023-01-03 04:20:00|6563.9|6560.9|6564.3|6561.3|6564.3|6561.3|6562.3|6559.3|0
1672719900000|2023-01-03 04:25:00|6565.1|6562.1|6564.2|6561.2|6566|6563|6564.2|6561.2|0
1672720200000|2023-01-03 04:30:00|6565.9|6562.9|6564.2|6561.2|6565.9|6562.9|6564.2|6561.2|0
1672720500000|2023-01-03 04:35:00|6564.3|6561.3|6564.3|6561.3|6566|6563|6564.3|6561.3|0
1672720800000|2023-01-03 04:40:00|6564.2|6561.2|6560.9|6557.9|6564.2|6561.2|6560.9|6557.9|0
1672721100000|2023-01-03 04:45:00|6561.8|6558.8|6560.9|6557.9|6561.8|6558.8|6560.9|6557.9|0
1672721700000|2023-01-03 04:55:00|6559.2|6556.2|6557.6|6554.6|6559.3|6556.3|6557.6|6554.6|0
1672722000000|2023-01-03 05:00:00|6559.3|6556.3|6561.1|6558.1|6562.8|6559.8|6559.3|6556.3|0
1672722300000|2023-01-03 05:05:00|6562.8|6559.8|6564.4|6561.4|6564.5|6561.5|6561.1|6558.1|0
1672722600000|2023-01-03 05:10:00|6564.5|6561.5|6567.8|6564.8|6567.9|6564.9|6564.5|6561.5|0
1672722900000|2023-01-03 05:15:00|6567.9|6564.9|6568.4|6565.4|6570.3|6567.3|6566.2|6563.2|0
1672723200000|2023-01-03 05:20:00|6566.8|6563.8|6566.7|6563.7|6568.5|6565.5|6565|6562|0
1672723500000|2023-01-03 05:25:00|6565.9|6562.9|6563.2|6560.2|6566.7|6563.7|6563.2|6560.2|0
1672723800000|2023-01-03 05:30:00|6563.3|6560.3|6564.9|6561.9|6566.6|6563.6|6563.2|6560.2|0
1672724100000|2023-01-03 05:35:00|6565|6562|6571|6568|6573.6|6570.6|6565|6562|0
1672724400000|2023-01-03 05:40:00|6571.9|6568.9|6573.5|6570.5|6573.6|6570.6|6570|6567|0
1672724700000|2023-01-03 05:45:00|6572.7|6569.7|6568.8|6565.8|6573.9|6570.9|6568.8|6565.8|0
1672725000000|2023-01-03 05:50:00|6569.7|6566.7|6568.8|6565.8|6570.5|6567.5|6568.8|6565.8|0
1672725300000|2023-01-03 05:55:00|6569.6|6566.6|6570.5|6567.5|6570.5|6567.5|6568.8|6565.8|0
1672725600000|2023-01-03 06:00:00|6568.8|6565.8|6567.1|6564.1|6570.5|6567.5|6565.4|6562.4|0
1672725900000|2023-01-03 06:05:00|6567.6|6564.6|6566.8|6563.8|6567.7|6564.7|6565.9|6562.9|0
1672726200000|2023-01-03 06:10:00|6567.6|6564.6|6565.1|6562.1|6567.6|6564.6|6563.4|6560.4|0
1672726500000|2023-01-03 06:15:00|6566.8|6563.8|6565.2|6562.2|6566.8|6563.8|6563.5|6560.5|0
1672726800000|2023-01-03 06:20:00|6563.5|6560.5|6566.9|6563.9|6566.9|6563.9|6563.5|6560.5|0
1672727100000|2023-01-03 06:25:00|6565.2|6562.2|6567|6564|6567|6564|6565.2|6562.2|0
1672727400000|2023-01-03 06:30:00|6566.9|6563.9|6569|6566|6572.4|6569.4|6566.9|6563.9|0
1672727700000|2023-01-03 06:35:00|6569.1|6566.1|6556.4|6553.4|6570.7|6567.7|6556.4|6553.4|0
1672728000000|2023-01-03 06:40:00|6556.5|6553.5|6552.6|6549.6|6557.4|6554.4|6552.6|6549.6|0
1672728300000|2023-01-03 06:45:00|6552.7|6549.7|6550.1|6547.1|6552.7|6549.7|6549.3|6546.3|0
1672728600000|2023-01-03 06:50:00|6550.2|6547.2|6556.8|6553.8|6557.1|6554.1|6545.1|6542.1|0
1672728900000|2023-01-03 06:55:00|6558.5|6555.5|6560.9|6557.9|6563.2|6560.2|6558.5|6555.5|0
1672729200000|2023-01-03 07:00:00|6557.6|6554.6|6554.5|6552.5|6564.2|6562.2|6551.7|6549.7|880
1672729500000|2023-01-03 07:05:00|6554.7|6552.7|6555.7|6553.7|6557.5|6555.5|6552|6550|375
1672729800000|2023-01-03 07:10:00|6554.5|6552.5|6557.2|6555.2|6558.5|6556.5|6554|6552|146
1672730100000|2023-01-03 07:15:00|6557.5|6555.5|6560.5|6558.5|6562.5|6560.5|6557.2|6555.2|206
1672730400000|2023-01-03 07:20:00|6560.7|6558.7|6558.7|6556.7|6561|6559|6556|6554|152
1672730700000|2023-01-03 07:25:00|6558.5|6556.5|6562.7|6560.7|6563.7|6561.7|6558.5|6556.5|82
1672731000000|2023-01-03 07:30:00|6563|6561|6563.7|6561.7|6564.7|6562.7|6560.5|6558.5|64
1672731300000|2023-01-03 07:35:00|6563.5|6561.5|6565.7|6563.7|6566.7|6564.7|6562.5|6560.5|78
1672731600000|2023-01-03 07:40:00|6566|6564|6567.2|6565.2|6569|6567|6564.2|6562.2|92
1672731900000|2023-01-03 07:45:00|6567.5|6565.5|6569.2|6567.2|6569.7|6567.7|6566.7|6564.7|143
1672732200000|2023-01-03 07:50:00|6568.7|6566.7|6571.7|6569.7|6574|6572|6567|6565|131
1672732500000|2023-01-03 07:55:00|6572|6570|6580.7|6578.7|6583.2|6581.2|6572|6570|428
1672732800000|2023-01-03 08:00:00|6580.2|6579.2|6590|6589|6608|6607|6576.2|6575.2|3214
1672733100000|2023-01-03 08:05:00|6589.7|6588.7|6593.2|6592.2|6594.5|6593.5|6588|6587|1126
1672733400000|2023-01-03 08:10:00|6593.5|6592.5|6593.5|6592.5|6600.5|6599.5|6591.7|6590.7|759
1672733700000|2023-01-03 08:15:00|6593.2|6592.2|6617.7|6616.7|6619|6618|6593.2|6592.2|982
1672734000000|2023-01-03 08:20:00|6617.5|6616.5|6626.7|6625.7|6628.5|6627.5|6617.5|6616.5|1158
1672734300000|2023-01-03 08:25:00|6627|6626|6630.2|6629.2|6630.7|6629.7|6622|6621|723
1672734600000|2023-01-03 08:30:00|6630.7|6629.7|6633|6632|6634.7|6633.7|6627|6626|946
1672734900000|2023-01-03 08:35:00|6632.7|6631.7|6639.2|6638.2|6640.5|6639.5|6632.7|6631.7|797
1672735200000|2023-01-03 08:40:00|6638.5|6637.5|6637.3|6636.3|6640.8|6639.8|6631.8|6630.8|811
1672735500000|2023-01-03 08:45:00|6637|6636|6643.3|6642.3|6644|6643|6634.8|6633.8|387
1672735800000|2023-01-03 08:50:00|6643.5|6642.5|6646.5|6645.5|6649.5|6648.5|6642.8|6641.8|740
1672736100000|2023-01-03 08:55:00|6646.3|6645.3|6653|6652|6655|6654|6644.8|6643.8|687
1672736400000|2023-01-03 09:00:00|6652.8|6651.8|6668|6667|6669.5|6668.5|6652.8|6651.8|1370
1672736700000|2023-01-03 09:05:00|6667.8|6666.8|6674|6673|6675.8|6674.8|6662.8|6661.8|1018
1672737000000|2023-01-03 09:10:00|6673.8|6672.8|6677.3|6676.3|6680.8|6679.8|6673.3|6672.3|1034
1672737300000|2023-01-03 09:15:00|6677|6676|6678|6677|6685|6684|6675.3|6674.3|607
1672737600000|2023-01-03 09:20:00|6677.8|6676.8|6685.5|6684.5|6686.5|6685.5|6677.8|6676.8|458
1672737900000|2023-01-03 09:25:00|6685.3|6684.3|6687.3|6686.3|6689.3|6688.3|6684.8|6683.8|329
1672738200000|2023-01-03 09:30:00|6687.5|6686.5|6685.5|6684.5|6689.3|6688.3|6685.5|6684.5|175
1672738500000|2023-01-03 09:35:00|6685|6684|6686.3|6685.3|6690.8|6689.8|6683.8|6682.8|386
1672738800000|2023-01-03 09:40:00|6686.5|6685.5|6688|6687|6691.5|6690.5|6685.8|6684.8|481
1672739100000|2023-01-03 09:45:00|6688.3|6687.3|6693.8|6692.8|6696.8|6695.8|6688|6687|593
1672739400000|2023-01-03 09:50:00|6693.5|6692.5|6688.3|6687.3|6697.8|6696.8|6688.3|6687.3|453
1672739700000|2023-01-03 09:55:00|6688|6687|6691.5|6690.5|6693.3|6692.3|6688|6687|480
1672740000000|2023-01-03 10:00:00|6691.8|6690.8|6686.8|6685.8|6692.3|6691.3|6686.8|6685.8|368
1672740300000|2023-01-03 10:05:00|6686.3|6685.3|6681|6680|6689|6688|6678.8|6677.8|525
1672740600000|2023-01-03 10:10:00|6681.3|6680.3|6678.3|6677.3|6685|6684|6678|6677|448
1672740900000|2023-01-03 10:15:00|6678.5|6677.5|6672.3|6671.3|6680.5|6679.5|6671.3|6670.3|435
1672741200000|2023-01-03 10:20:00|6672.5|6671.5|6669.3|6668.3|6672.8|6671.8|6666.8|6665.8|375
1672741500000|2023-01-03 10:25:00|6669.5|6668.5|6672.3|6671.3|6673.5|6672.5|6668.3|6667.3|335
1672741800000|2023-01-03 10:30:00|6672|6671|6673.8|6672.8|6677.5|6676.5|6670.3|6669.3|410
1672742100000|2023-01-03 10:35:00|6673.5|6672.5|6667.8|6666.8|6673.5|6672.5|6663.3|6662.3|312
1672742400000|2023-01-03 10:40:00|6668|6667|6669.3|6668.3|6669.8|6668.8|6665.3|6664.3|276
1672742700000|2023-01-03 10:45:00|6669.5|6668.5|6670.8|6669.8|6672.8|6671.8|6669.3|6668.3|320
1672743000000|2023-01-03 10:50:00|6671|6670|6671.3|6670.3|6673.5|6672.5|6669.8|6668.8|235
1672743300000|2023-01-03 10:55:00|6671.5|6670.5|6675.8|6674.8|6677|6676|6671.5|6670.5|289
1672743600000|2023-01-03 11:00:00|6675.5|6674.5|6673|6672|6675.8|6674.8|6671.3|6670.3|222
1672743900000|2023-01-03 11:05:00|6672.8|6671.8|6665|6664|6674|6673|6664.3|6663.3|166
1672744200000|2023-01-03 11:10:00|6665.3|6664.3|6662.8|6661.8|6667|6666|6661.8|6660.8|213
1672744500000|2023-01-03 11:15:00|6663.3|6662.3|6664.8|6663.8|6669.3|6668.3|6661|6660|278
1672744800000|2023-01-03 11:20:00|6664.3|6663.3|6669|6668|6670.8|6669.8|6664.3|6663.3|239
1672745100000|2023-01-03 11:25:00|6669.3|6668.3|6669|6668|6670.5|6669.5|6666.3|6665.3|193
1672745400000|2023-01-03 11:30:00|6669.3|6668.3|6673.5|6672.5|6674.8|6673.8|6668.8|6667.8|205
1672745700000|2023-01-03 11:35:00|6673.8|6672.8|6676|6675|6677.5|6676.5|6673.8|6672.8|196
1672746000000|2023-01-03 11:40:00|6675.8|6674.8|6651.5|6650.5|6677.8|6676.8|6650|6649|568
1672746300000|2023-01-03 11:45:00|6651.8|6650.8|6639.3|6638.3|6652.3|6651.3|6638.3|6637.3|614
1672746600000|2023-01-03 11:50:00|6639|6638|6633.3|6632.3|6639.3|6638.3|6630|6629|470
1672746900000|2023-01-03 11:55:00|6633.8|6632.8|6629|6628|6635.3|6634.3|6627.3|6626.3|339
1672747200000|2023-01-03 12:00:00|6628.8|6627.8|6633.5|6632.5|6633.8|6632.8|6624.3|6623.3|424
1672747500000|2023-01-03 12:05:00|6633.8|6632.8|6624.5|6623.5|6636.5|6635.5|6624.3|6623.3|431
1672747800000|2023-01-03 12:10:00|6624.8|6623.8|6627.3|6626.3|6628.5|6627.5|6620.3|6619.3|399
1672748100000|2023-01-03 12:15:00|6626.8|6625.8|6624|6623|6627|6626|6620.3|6619.3|213
1672748400000|2023-01-03 12:20:00|6624.3|6623.3|6625.5|6624.5|6626.8|6625.8|6620.8|6619.8|295
1672748700000|2023-01-03 12:25:00|6625.8|6624.8|6624.8|6623.8|6630|6629|6624.5|6623.5|317
1672749000000|2023-01-03 12:30:00|6625|6624|6629.8|6628.8|6631.5|6630.5|6624|6623|276
1672749300000|2023-01-03 12:35:00|6630|6629|6628.8|6627.8|6630.3|6629.3|6625|6624|231
1672749600000|2023-01-03 12:40:00|6629.1|6628.1|6634.3|6633.3|6634.3|6633.3|6626.6|6625.6|323
1672749900000|2023-01-03 12:45:00|6634.1|6633.1|6632.6|6631.6|6634.1|6633.1|6626.6|6625.6|225
1672750200000|2023-01-03 12:50:00|6632.3|6631.3|6631.1|6630.1|6633.8|6632.8|6630.3|6629.3|224
1672750500000|2023-01-03 12:55:00|6631.3|6630.3|6632.1|6631.1|6633.8|6632.8|6628.1|6627.1|336
1672750800000|2023-01-03 13:00:00|6631.8|6630.8|6636.6|6635.6|6639.6|6638.6|6631.6|6630.6|470
1672751100000|2023-01-03 13:05:00|6636.3|6635.3|6623.6|6622.6|6637.6|6636.6|6621.3|6620.3|490
1672751400000|2023-01-03 13:10:00|6623.8|6622.8|6622.6|6621.6|6626.8|6625.8|6621.6|6620.6|386
1672751700000|2023-01-03 13:15:00|6622.3|6621.3|6625.8|6624.8|6626.1|6625.1|6621.6|6620.6|183
1672752000000|2023-01-03 13:20:00|6625.6|6624.6|6628.3|6627.3|6630.1|6629.1|6624.8|6623.8|302
1672752300000|2023-01-03 13:25:00|6628.1|6627.1|6625.1|6624.1|6629.6|6628.6|6622.8|6621.8|263
1672752600000|2023-01-03 13:30:00|6625.3|6624.3|6630.8|6629.8|6633.6|6632.6|6625.1|6624.1|246
1672752900000|2023-01-03 13:35:00|6630.6|6629.6|6638.6|6637.6|6638.6|6637.6|6630.3|6629.3|256
1672753200000|2023-01-03 13:40:00|6638.8|6637.8|6640.8|6639.8|6642.6|6641.6|6638.1|6637.1|312
1672753500000|2023-01-03 13:45:00|6640.6|6639.6|6647.6|6646.6|6648.1|6647.1|6640.6|6639.6|277
1672753800000|2023-01-03 13:50:00|6647.8|6646.8|6645.1|6644.1|6648.1|6647.1|6644.6|6643.6|232
1672754100000|2023-01-03 13:55:00|6645.3|6644.3|6654.6|6653.6|6658.1|6657.1|6645.3|6644.3|332
1672754400000|2023-01-03 14:00:00|6655.1|6654.1|6653.1|6652.1|6657.3|6656.3|6652.1|6651.1|330
1672754700000|2023-01-03 14:05:00|6653.3|6652.3|6655.6|6654.6|6657.6|6656.6|6653.3|6652.3|305
1672755000000|2023-01-03 14:10:00|6655.8|6654.8|6660.6|6659.6|6662.3|6661.3|6655.8|6654.8|339
1672755300000|2023-01-03 14:15:00|6660.3|6659.3|6660.8|6659.8|6663.1|6662.1|6659.3|6658.3|274
1672755600000|2023-01-03 14:20:00|6661.1|6660.1|6663.1|6662.1|6666.1|6665.1|6658.8|6657.8|415
1672755900000|2023-01-03 14:25:00|6663.3|6662.3|6657.6|6656.6|6664.1|6663.1|6657.3|6656.3|344
1672756200000|2023-01-03 14:30:00|6657.1|6656.1|6659.1|6658.1|6665.1|6664.1|6653.3|6652.3|1055
1672756500000|2023-01-03 14:35:00|6659.6|6658.6|6667.6|6666.6|6667.6|6666.6|6658.6|6657.6|658
1672756800000|2023-01-03 14:40:00|6667.8|6666.8|6668.1|6667.1|6675.6|6674.6|6666.1|6665.1|914
1672757100000|2023-01-03 14:45:00|6668.3|6667.3|6650.8|6649.8|6668.6|6667.6|6646.6|6645.6|1014
1672757400000|2023-01-03 14:50:00|6651.1|6650.1|6648.6|6647.6|6653.6|6652.6|6646.6|6645.6|564
1672757700000|2023-01-03 14:55:00|6648.8|6647.8|6638.1|6637.1|6652.3|6651.3|6633.6|6632.6|778
1672758000000|2023-01-03 15:00:00|6638.8|6637.8|6634.1|6633.1|6645.1|6644.1|6633.1|6632.1|810
1672758300000|2023-01-03 15:05:00|6633.8|6632.8|6637.6|6636.6|6637.8|6636.8|6630.1|6629.1|1039
1672758600000|2023-01-03 15:10:00|6637.3|6636.3|6624.8|6623.8|6637.3|6636.3|6621.1|6620.1|859
1672758900000|2023-01-03 15:15:00|6624.6|6623.6|6617.8|6616.8|6629.6|6628.6|6617.1|6616.1|636
1672759200000|2023-01-03 15:20:00|6618.1|6617.1|6621.3|6620.3|6625.3|6624.3|6617.1|6616.1|474
1672759500000|2023-01-03 15:25:00|6621.1|6620.1|6624.6|6623.6|6625.1|6624.1|6616.6|6615.6|416
1672759800000|2023-01-03 15:30:00|6624.8|6623.8|6623.6|6622.6|6624.8|6623.8|6612.6|6611.6|543
1672760100000|2023-01-03 15:35:00|6623.8|6622.8|6627.1|6626.1|6628.6|6627.6|6622.8|6621.8|467
1672760400000|2023-01-03 15:40:00|6626.8|6625.8|6636.1|6635.1|6637.6|6636.6|6626.1|6625.1|592
1672760700000|2023-01-03 15:45:00|6635.8|6634.8|6639.1|6638.1|6642.6|6641.6|6635.8|6634.8|431
1672761000000|2023-01-03 15:50:00|6639.6|6638.6|6647.1|6646.1|6649.6|6648.6|6637.6|6636.6|528
1672761300000|2023-01-03 15:55:00|6647.3|6646.3|6661.1|6660.1|6661.6|6660.6|6647.1|6646.1|865
1672761600000|2023-01-03 16:00:00|6660.8|6659.8|6653.3|6652.3|6663.8|6662.8|6653.1|6652.1|655
1672761900000|2023-01-03 16:05:00|6653.6|6652.6|6648.6|6647.6|6657.6|6656.6|6648.1|6647.1|521
1672762200000|2023-01-03 16:10:00|6649.1|6648.1|6638.6|6637.6|6649.6|6648.6|6637.6|6636.6|710
1672762500000|2023-01-03 16:15:00|6638.3|6637.3|6637.6|6636.6|6641.8|6640.8|6636.1|6635.1|657
1672762800000|2023-01-03 16:20:00|6637.8|6636.8|6638.6|6637.6|6639.6|6638.6|6634.6|6633.6|876
1672763100000|2023-01-03 16:25:00|6638.1|6637.1|6636.1|6635.1|6639.6|6638.6|6630.6|6629.6|1282
1672763400000|2023-01-03 16:30:00|6636.6|6634.6|6627.8|6625.8|6637.1|6635.1|6624.1|6622.1|4078
1672763700000|2023-01-03 16:35:00|6627.1|6625.1|6631.1|6629.1|6631.8|6629.8|6625.1|6623.1|1347
1672764000000|2023-01-03 16:40:00|6630.8|6628.8|6624.3|6622.3|6631.6|6629.6|6624.1|6622.1|427
1672764300000|2023-01-03 16:45:00|6624.6|6622.6|6621.6|6619.6|6624.6|6622.6|6618.3|6616.3|461
1672764600000|2023-01-03 16:50:00|6621.3|6619.3|6619.6|6617.6|6622.1|6620.1|6618.1|6616.1|171
1672764900000|2023-01-03 16:55:00|6619.8|6617.8|6616.8|6614.8|6620.1|6618.1|6615.8|6613.8|140
1672765200000|2023-01-03 17:00:00|6617.1|6615.1|6615.6|6613.6|6618.8|6616.8|6615.3|6613.3|232
1672765500000|2023-01-03 17:05:00|6615.8|6613.8|6621.3|6619.3|6624.1|6622.1|6614.8|6612.8|207
1672765800000|2023-01-03 17:10:00|6621.6|6619.6|6628.8|6626.8|6629.1|6627.1|6621.1|6619.1|299
1672766100000|2023-01-03 17:15:00|6628.6|6626.6|6622.3|6620.3|6628.6|6626.6|6621.3|6619.3|185
1672766400000|2023-01-03 17:20:00|6622.6|6620.6|6619.3|6617.3|6627.1|6625.1|6618.1|6616.1|246
1672766700000|2023-01-03 17:25:00|6619.6|6617.6|6620.6|6618.6|6621.8|6619.8|6618.8|6616.8|269
1672767000000|2023-01-03 17:30:00|6620.8|6618.8|6626.8|6624.8|6627.6|6625.6|6619.6|6617.6|81
1672767300000|2023-01-03 17:35:00|6626.6|6624.6|6626.6|6624.6|6631.1|6629.1|6626.1|6624.1|133
1672767600000|2023-01-03 17:40:00|6626.3|6624.3|6618.8|6616.8|6626.6|6624.6|6618.6|6616.6|68
1672767900000|2023-01-03 17:45:00|6618.6|6616.6|6612.3|6610.3|6618.6|6616.6|6608.8|6606.8|91
1672768200000|2023-01-03 17:50:00|6612.6|6610.6|6614.8|6612.8|6616.1|6614.1|6612.3|6610.3|59
1672768500000|2023-01-03 17:55:00|6614.3|6612.3|6619.3|6617.3|6622.1|6620.1|6612.8|6610.8|92
1672768800000|2023-01-03 18:00:00|6619.1|6617.1|6619.3|6617.3|6620.1|6618.1|6615.8|6613.8|58
1672769100000|2023-01-03 18:05:00|6619.1|6617.1|6620.6|6618.6|6621.6|6619.6|6617.6|6615.6|29
1672769400000|2023-01-03 18:10:00|6620.3|6618.3|6621.1|6619.1|6625.1|6623.1|6620.1|6618.1|114
1672769700000|2023-01-03 18:15:00|6620.8|6618.8|6622.1|6620.1|6623.8|6621.8|6620.1|6618.1|69
1672770000000|2023-01-03 18:20:00|6621.8|6619.8|6623.3|6621.3|6624.1|6622.1|6621.1|6619.1|54
1672770300000|2023-01-03 18:25:00|6623.6|6621.6|6632.3|6630.3|6634.1|6632.1|6623.6|6621.6|159
1672770600000|2023-01-03 18:30:00|6632.6|6630.6|6628.1|6626.1|6632.8|6630.8|6627.8|6625.8|58
1672770900000|2023-01-03 18:35:00|6628.3|6626.3|6627.3|6625.3|6631.8|6629.8|6626.8|6624.8|39
1672771200000|2023-01-03 18:40:00|6627.6|6625.6|6627.8|6625.8|6631.3|6629.3|6627.3|6625.3|50
1672771500000|2023-01-03 18:45:00|6627.6|6625.6|6626.3|6624.3|6627.6|6625.6|6623.8|6621.8|31
1672771800000|2023-01-03 18:50:00|6626.1|6624.1|6631.1|6629.1|6632.8|6630.8|6624.8|6622.8|29
1672772100000|2023-01-03 18:55:00|6630.8|6628.8|6630.8|6628.8|6632.6|6630.6|6629.6|6627.6|72
1672772400000|2023-01-03 19:00:00|6631.1|6629.1|6627.8|6625.8|6632.3|6630.3|6625.3|6623.3|80
1672772700000|2023-01-03 19:05:00|6627.3|6625.3|6627.8|6625.8|6628.8|6626.8|6624.8|6622.8|60
1672773000000|2023-01-03 19:10:00|6627.3|6625.3|6623.3|6621.3|6628.1|6626.1|6620.8|6618.8|116
1672773300000|2023-01-03 19:15:00|6623.6|6621.6|6622.3|6620.3|6626.3|6624.3|6621.8|6619.8|19
1672773600000|2023-01-03 19:20:00|6622.6|6620.6|6618.3|6616.3|6623.8|6621.8|6617.8|6615.8|48
1672773900000|2023-01-03 19:25:00|6618.6|6616.6|6616.3|6614.3|6618.6|6616.6|6615.3|6613.3|94
1672774200000|2023-01-03 19:30:00|6616.1|6614.1|6611.8|6609.8|6617.1|6615.1|6608.8|6606.8|86
1672774500000|2023-01-03 19:35:00|6611.6|6609.6|6611.6|6609.6|6613.3|6611.3|6610.8|6608.8|55
1672774800000|2023-01-03 19:40:00|6611.8|6609.8|6621.3|6619.3|6621.3|6619.3|6610.6|6608.6|90
1672775100000|2023-01-03 19:45:00|6621.1|6619.1|6633.8|6631.8|6636.1|6634.1|6620.6|6618.6|185
1672775400000|2023-01-03 19:50:00|6634.1|6632.1|6629.3|6627.3|6634.3|6632.3|6626.3|6624.3|98
1672775700000|2023-01-03 19:55:00|6629.1|6627.1|6628.6|6626.6|6633.8|6631.8|6626.3|6624.3|61
1672776000000|2023-01-03 20:00:00|6628.8|6626.8|6629.3|6627.3|6633.3|6631.3|6626.1|6624.1|54
1672776300000|2023-01-03 20:05:00|6629.1|6627.1|6627.1|6625.1|6630.8|6628.8|6626.3|6624.3|38
1672776600000|2023-01-03 20:10:00|6627.3|6625.3|6632.3|6630.3|6632.6|6630.6|6626.8|6624.8|44
1672776900000|2023-01-03 20:15:00|6632.6|6630.6|6631.3|6629.3|6637.1|6635.1|6631.3|6629.3|143
1672777200000|2023-01-03 20:20:00|6631.6|6629.6|6624.8|6622.8|6631.6|6629.6|6623.8|6621.8|65
1672777500000|2023-01-03 20:25:00|6624.6|6622.6|6627.8|6625.8|6630.8|6628.8|6624.6|6622.6|107
1672777800000|2023-01-03 20:30:00|6627.6|6625.6|6633.8|6631.8|6635.1|6633.1|6627.6|6625.6|98
1672778100000|2023-01-03 20:35:00|6634.1|6632.1|6631.3|6629.3|6635.3|6633.3|6630.8|6628.8|59
1672778400000|2023-01-03 20:40:00|6631.1|6629.1|6633.1|6631.1|6634.3|6632.3|6629.8|6627.8|75
1672778700000|2023-01-03 20:45:00|6632.8|6630.8|6635.1|6633.1|6637.3|6635.3|6631.1|6629.1|108
1672779000000|2023-01-03 20:50:00|6635.8|6633.8|6635.3|6633.3|6638.3|6636.3|6632.8|6630.8|150
1672779300000|2023-01-03 20:55:00|6635.1|6633.1|6639.6|6637.6|6641.6|6639.6|6631.6|6629.6|163
1672779600000|2023-01-03 21:00:00|6642.8|6638.8|6629.3|6625.3|6642.8|6638.8|6627.8|6623.8|0
1672779900000|2023-01-03 21:05:00|6629.2|6625.2|6632.2|6628.2|6632.9|6628.9|6629.2|6625.2|0
1672780200000|2023-01-03 21:10:00|6631.9|6627.9|6630.4|6626.4|6635.5|6631.5|6629.7|6625.7|0
1672780500000|2023-01-03 21:15:00|6630.3|6626.3|6633.1|6629.1|6633.8|6629.8|6630|6626|0
1672780800000|2023-01-03 21:20:00|6633.5|6629.5|6632.8|6628.8|6633.8|6629.8|6631.8|6627.8|0
1672781100000|2023-01-03 21:25:00|6632.4|6628.4|6632.4|6628.4|6633.8|6629.8|6632.1|6628.1|0
1672781400000|2023-01-03 21:30:00|6632.5|6628.5|6631.3|6627.3|6633.5|6629.5|6630.9|6626.9|0
1672781700000|2023-01-03 21:35:00|6631.2|6627.2|6630.9|6626.9|6632.8|6628.8|6630.6|6626.6|0
1672782000000|2023-01-03 21:40:00|6631.1|6627.1|6631.3|6627.3|6632.1|6628.1|6630.9|6626.9|0
1672782300000|2023-01-03 21:45:00|6631.2|6627.2|6633.9|6629.9|6634.4|6630.4|6630.6|6626.6|0
1672782600000|2023-01-03 21:50:00|6633.8|6629.8|6635.4|6631.4|6635.7|6631.7|6633.5|6629.5|0
1672782900000|2023-01-03 21:55:00|6635.1|6631.1|6633.8|6629.8|6635.7|6631.7|6633.3|6629.3|0
1672783200000|2023-01-03 22:00:00|6634|6630|6633.6|6629.6|6634|6630|6633.3|6629.3|0
1672783500000|2023-01-03 22:05:00|6633.8|6629.8|6632.9|6628.9|6633.8|6629.8|6632.9|6628.9|0
1672783800000|2023-01-03 22:10:00|6632.6|6628.6|6633.1|6629.1|6633.1|6629.1|6632.6|6628.6|0
1672784100000|2023-01-03 22:15:00|6633.3|6629.3|6633.3|6629.3|6633.3|6629.3|6632.8|6628.8|0
1672784400000|2023-01-03 22:20:00|6633.1|6629.1|6633.3|6629.3|6633.3|6629.3|6632.9|6628.9|0
1672784700000|2023-01-03 22:25:00|6633.1|6629.1|6633.1|6629.1|6633.1|6629.1|6633.1|6629.1|0
1672785000000|2023-01-03 22:30:00|6632.9|6628.9|6632.9|6628.9|6633.3|6629.3|6632.9|6628.9|0
1672785300000|2023-01-03 22:35:00|6633|6629|6633.1|6629.1|6633.3|6629.3|6633|6629|0
1672785600000|2023-01-03 22:40:00|6633.3|6629.3|6633.3|6629.3|6633.3|6629.3|6633.1|6629.1|0
1672785900000|2023-01-03 22:45:00|6632.9|6628.9|6633.3|6629.3|6633.3|6629.3|6632.8|6628.8|0
1672786500000|2023-01-03 22:55:00|6633.4|6629.4|6633.3|6629.3|6633.4|6629.4|6633.3|6629.3|0
1672786800000|2023-01-03 23:00:00|6633.2|6629.2|6631.4|6627.4|6633.3|6629.3|6627.8|6623.8|0
1672787100000|2023-01-03 23:05:00|6631.2|6627.2|6631.9|6627.9|6632.2|6628.2|6630.3|6626.3|0
1672787400000|2023-01-03 23:10:00|6631.5|6627.5|6629.3|6625.3|6631.5|6627.5|6629.3|6625.3|0
1672787700000|2023-01-03 23:15:00|6629.5|6625.5|6632.6|6628.6|6632.6|6628.6|6629.5|6625.5|0
1672788000000|2023-01-03 23:20:00|6632.9|6628.9|6631.9|6627.9|6633.9|6629.9|6631.4|6627.4|0
1672788300000|2023-01-03 23:25:00|6631.5|6627.5|6633.6|6629.6|6633.8|6629.8|6631|6627|0
1672788600000|2023-01-03 23:30:00|6633.4|6629.4|6631.1|6627.1|6633.8|6629.8|6630.4|6626.4|0
1672788900000|2023-01-03 23:35:00|6630.7|6626.7|6631.1|6627.1|6631.4|6627.4|6630|6626|0
1672789200000|2023-01-03 23:40:00|6631.4|6627.4|6634|6630|6634.5|6630.5|6630.7|6626.7|0
1672789500000|2023-01-03 23:45:00|6633.6|6629.6|6634.5|6630.5|6634.8|6630.8|6632.3|6628.3|0
1672789800000|2023-01-03 23:50:00|6634.7|6630.7|6634|6630|6635.5|6631.5|6633.6|6629.6|0
1672790100000|2023-01-03 23:55:00|6633.6|6629.6|6635.9|6631.9|6636.2|6632.2|6633.3|6629.3|0
1672790400000|2023-01-04 00:00:00|6636.2|6632.2|6636.2|6632.2|6637.4|6633.4|6635.5|6631.5|0
1672790700000|2023-01-04 00:05:00|6636|6632|6634.8|6630.8|6636.2|6632.2|6634|6630|0
1672791000000|2023-01-04 00:10:00|6634.5|6630.5|6636|6632|6636.7|6632.7|6634|6630|0
1672791300000|2023-01-04 00:15:00|6635.8|6631.8|6638.8|6635.8|6638.8|6635.8|6633|6630|0
1672791600000|2023-01-04 00:20:00|6640.5|6637.5|6646|6643|6646.2|6643.2|6638.8|6635.8|0
1672791900000|2023-01-04 00:25:00|6645.2|6642.2|6647.7|6644.7|6647.7|6644.7|6644.3|6641.3|0
1672792200000|2023-01-04 00:30:00|6646|6643|6642.6|6639.6|6647.7|6644.7|6641|6638|0
1672792500000|2023-01-04 00:35:00|6644.3|6641.3|6636.7|6633.7|6644.3|6641.3|6635.9|6632.9|0
1672792800000|2023-01-04 00:40:00|6635.9|6632.9|6635.9|6632.9|6636.7|6633.7|6634.2|6631.2|0
1672793100000|2023-01-04 00:45:00|6635.1|6632.1|6635.9|6632.9|6637.6|6634.6|6634.2|6631.2|0
1672793400000|2023-01-04 00:50:00|6634.3|6631.3|6640.9|6637.9|6640.9|6637.9|6633.4|6630.4|0
1672793700000|2023-01-04 00:55:00|6639.2|6636.2|6639.2|6636.2|6642.6|6639.6|6639.2|6636.2|0
1672794000000|2023-01-04 01:00:00|6637.6|6634.6|6646|6643|6646|6643|6637.6|6634.6|0
1672794300000|2023-01-04 01:05:00|6645.1|6642.1|6646|6643|6647.7|6644.7|6642.6|6639.6|0
1672794600000|2023-01-04 01:10:00|6647.7|6644.7|6646|6643|6647.7|6644.7|6644.4|6641.4|0
1672794900000|2023-01-04 01:15:00|6644.4|6641.4|6646.1|6643.1|6646.1|6643.1|6644.4|6641.4|0
1672795200000|2023-01-04 01:20:00|6646|6643|6645.8|6642.8|6647.5|6644.5|6644|6641|0
1672795500000|2023-01-04 01:25:00|6644.1|6641.1|6645.8|6642.8|6647.5|6644.5|6644.1|6641.1|0
1672795800000|2023-01-04 01:30:00|6647.5|6644.5|6647.5|6644.5|6647.5|6644.5|6645.8|6642.8|0
1672796100000|2023-01-04 01:35:00|6647.4|6644.4|6646.7|6643.7|6649.2|6646.2|6645.8|6642.8|0
1672796400000|2023-01-04 01:40:00|6647.5|6644.5|6649.2|6646.2|6650.9|6647.9|6645.9|6642.9|0
1672796700000|2023-01-04 01:45:00|6647.6|6644.6|6649.2|6646.2|6649.3|6646.3|6645.9|6642.9|0
1672797000000|2023-01-04 01:50:00|6650.9|6647.9|6649.2|6646.2|6650.9|6647.9|6647.5|6644.5|0
1672797300000|2023-01-04 01:55:00|6650.9|6647.9|6650.9|6647.9|6650.9|6647.9|6649.2|6646.2|0
1672797600000|2023-01-04 02:00:00|6650.8|6647.8|6650.9|6647.9|6650.9|6647.9|6650.8|6647.8|0
1672797900000|2023-01-04 02:05:00|6650.7|6647.7|6652.2|6649.2|6652.4|6649.4|6650.7|6647.7|0
1672798200000|2023-01-04 02:10:00|6650.5|6647.5|6652|6649|6652.2|6649.2|6650.5|6647.5|0
1672798500000|2023-01-04 02:15:00|6650.4|6647.4|6650.3|6647.3|6650.4|6647.4|6648.7|6645.7|0
1672798800000|2023-01-04 02:20:00|6648.7|6645.7|6648.6|6645.6|6649.5|6646.5|6648.6|6645.6|0
1672799100000|2023-01-04 02:25:00|6648.5|6645.5|6646.9|6643.9|6648.6|6645.6|6646.9|6643.9|0
1672799400000|2023-01-04 02:30:00|6648.5|6645.5|6650.2|6647.2|6651.9|6648.9|6647.7|6644.7|0
1672799700000|2023-01-04 02:35:00|6650.1|6647.1|6648.4|6645.4|6650.2|6647.2|6648.4|6645.4|0
1672800000000|2023-01-04 02:40:00|6647.6|6644.6|6648.4|6645.4|6648.4|6645.4|6647.6|6644.6|0
1672800600000|2023-01-04 02:50:00|6646.8|6643.8|6645.1|6642.1|6646.8|6643.8|6645.1|6642.1|0
1672800900000|2023-01-04 02:55:00|6646.7|6643.7|6643.3|6640.3|6646.7|6643.7|6643.3|6640.3|0
1672801200000|2023-01-04 03:00:00|6644.9|6641.9|6648.4|6645.4|6648.4|6645.4|6644.9|6641.9|0
1672801500000|2023-01-04 03:05:00|6649.2|6646.2|6653.4|6650.4|6653.4|6650.4|6649.2|6646.2|0
1672801800000|2023-01-04 03:10:00|6652.6|6649.6|6650|6647|6653.4|6650.4|6650|6647|0
1672802100000|2023-01-04 03:15:00|6650.9|6647.9|6651.7|6648.7|6651.7|6648.7|6650|6647|0
1672802700000|2023-01-04 03:25:00|6650.1|6647.1|6650|6647|6650.1|6647.1|6650|6647|0
1672803000000|2023-01-04 03:30:00|6648.4|6645.4|6648.4|6645.4|6650|6647|6648.3|6645.3|0
1672803300000|2023-01-04 03:35:00|6650|6647|6645.8|6642.8|6650|6647|6644.9|6641.9|0
1672803600000|2023-01-04 03:40:00|6645|6642|6646.6|6643.6|6646.6|6643.6|6644.9|6641.9|0
1672803900000|2023-01-04 03:45:00|6645.8|6642.8|6644.9|6641.9|6645.8|6642.8|6643.2|6640.2|0
1672804200000|2023-01-04 03:50:00|6645.7|6642.7|6646.6|6643.6|6648.2|6645.2|6645.7|6642.7|0
1672804500000|2023-01-04 03:55:00|6647.4|6644.4|6651.6|6648.6|6651.6|6648.6|6646.6|6643.6|0
1672804800000|2023-01-04 04:00:00|6651.7|6648.7|6653.4|6650.4|6653.4|6650.4|6650|6647|0
1672805100000|2023-01-04 04:05:00|6651.7|6648.7|6652.5|6649.5|6652.5|6649.5|6651.7|6648.7|0
1672805400000|2023-01-04 04:10:00|6651.7|6648.7|6653.3|6650.3|6653.3|6650.3|6651.6|6648.6|0
1672805700000|2023-01-04 04:15:00|6651.7|6648.7|6653.4|6650.4|6655|6652|6651.7|6648.7|0
1672806000000|2023-01-04 04:20:00|6655|6652|6653.4|6650.4|6655.1|6652.1|6653.3|6650.3|0
1672806300000|2023-01-04 04:25:00|6655|6652|6651.7|6648.7|6655.1|6652.1|6651.6|6648.6|0
1672806600000|2023-01-04 04:30:00|6653.3|6650.3|6655|6652|6655.1|6652.1|6651.7|6648.7|0
1672806900000|2023-01-04 04:35:00|6655.1|6652.1|6653.4|6650.4|6655.1|6652.1|6653.4|6650.4|0
1672807200000|2023-01-04 04:40:00|6655|6652|6653.4|6650.4|6655|6652|6653.4|6650.4|0
1672807500000|2023-01-04 04:45:00|6655.1|6652.1|6653.4|6650.4|6655.1|6652.1|6653.4|6650.4|0
1672807800000|2023-01-04 04:50:00|6653.5|6650.5|6653.4|6650.4|6653.5|6650.5|6653.4|6650.4|0
1672808100000|2023-01-04 04:55:00|6653.5|6650.5|6655.1|6652.1|6655.1|6652.1|6653.4|6650.4|0
1672808400000|2023-01-04 05:00:00|6655.2|6652.2|6655.2|6652.2|6656.9|6653.9|6653.5|6650.5|0
1672808700000|2023-01-04 05:05:00|6656.8|6653.8|6656.8|6653.8|6656.8|6653.8|6653.5|6650.5|0
1672809000000|2023-01-04 05:10:00|6655.9|6652.9|6655.1|6652.1|6656.8|6653.8|6655.1|6652.1|0
1672809300000|2023-01-04 05:15:00|6655.2|6652.2|6655.1|6652.1|6656.8|6653.8|6655.1|6652.1|0
1672809600000|2023-01-04 05:20:00|6654.3|6651.3|6653.4|6650.4|6655.1|6652.1|6653.4|6650.4|0
1672809900000|2023-01-04 05:25:00|6651.7|6648.7|6648.5|6645.5|6651.7|6648.7|6647.5|6644.5|0
1672810200000|2023-01-04 05:30:00|6647.7|6644.7|6648.5|6645.5|6648.5|6645.5|6646.8|6643.8|0
1672810500000|2023-01-04 05:35:00|6648.6|6645.6|6648.6|6645.6|6648.6|6645.6|6648.6|6645.6|0
1672810800000|2023-01-04 05:40:00|6646.9|6643.9|6643.6|6640.6|6646.9|6643.9|6643.6|6640.6|0
1672811100000|2023-01-04 05:45:00|6644.4|6641.4|6648.7|6645.7|6648.7|6645.7|6643.6|6640.6|0
1672811400000|2023-01-04 05:50:00|6648.6|6645.6|6648.6|6645.6|6648.7|6645.7|6647|6644|0
1672811700000|2023-01-04 05:55:00|6646.9|6643.9|6648.9|6645.9|6648.9|6645.9|6646.9|6643.9|0
1672812000000|2023-01-04 06:00:00|6649|6646|6648.1|6645.1|6650.6|6647.6|6647.3|6644.3|0
1672812300000|2023-01-04 06:05:00|6648.9|6645.9|6652.4|6649.4|6652.4|6649.4|6647.2|6644.2|0
1672812600000|2023-01-04 06:10:00|6652.3|6649.3|6647.3|6644.3|6652.4|6649.4|6647.3|6644.3|0
1672812900000|2023-01-04 06:15:00|6648.9|6645.9|6650.6|6647.6|6650.6|6647.6|6648.9|6645.9|0
1672813200000|2023-01-04 06:20:00|6648.9|6645.9|6650.6|6647.6|6652.3|6649.3|6648.9|6645.9|0
1672813500000|2023-01-04 06:25:00|6652.2|6649.2|6650.6|6647.6|6652.2|6649.2|6650.6|6647.6|0
1672813800000|2023-01-04 06:30:00|6650.5|6647.5|6647.2|6644.2|6650.6|6647.6|6647.2|6644.2|0
1672814100000|2023-01-04 06:35:00|6645.5|6642.5|6647.2|6644.2|6647.2|6644.2|6645.5|6642.5|0
1672814400000|2023-01-04 06:40:00|6647.1|6644.1|6645.5|6642.5|6647.1|6644.1|6643.7|6640.7|0
1672814700000|2023-01-04 06:45:00|6647.1|6644.1|6651.1|6648.1|6652.9|6649.9|6647.1|6644.1|0
1672815000000|2023-01-04 06:50:00|6651.2|6648.2|6651.6|6648.6|6654.6|6651.6|6651.2|6648.2|0
1672815300000|2023-01-04 06:55:00|6649.9|6646.9|6648.6|6645.6|6650.8|6647.8|6647|6644|0
1672815600000|2023-01-04 07:00:00|6647|6644|6643.1|6641.1|6650.3|6648.3|6641.8|6639.8|334
1672815900000|2023-01-04 07:05:00|6643.3|6641.3|6640.3|6638.3|6643.3|6641.3|6638.3|6636.3|247
1672816200000|2023-01-04 07:10:00|6640.6|6638.6|6644.6|6642.6|6645.6|6643.6|6640.6|6638.6|219
1672816500000|2023-01-04 07:15:00|6644.8|6642.8|6649.1|6647.1|6650.3|6648.3|6643.8|6641.8|167
1672816800000|2023-01-04 07:20:00|6649.3|6647.3|6651.1|6649.1|6651.8|6649.8|6648.1|6646.1|98
1672817100000|2023-01-04 07:25:00|6651.3|6649.3|6651.6|6649.6|6652.3|6650.3|6649.8|6647.8|111
1672817400000|2023-01-04 07:30:00|6651.8|6649.8|6648.8|6646.8|6652.6|6650.6|6648.8|6646.8|175
1672817700000|2023-01-04 07:35:00|6649.1|6647.1|6648.6|6646.6|6651.1|6649.1|6645.3|6643.3|191
1672818000000|2023-01-04 07:40:00|6648.3|6646.3|6647.1|6645.1|6649.8|6647.8|6646.1|6644.1|310
1672818300000|2023-01-04 07:45:00|6647.3|6645.3|6661.3|6659.3|6662.1|6660.1|6647.3|6645.3|355
1672818600000|2023-01-04 07:50:00|6661.6|6659.6|6656.1|6654.1|6664.3|6662.3|6654.8|6652.8|408
1672818900000|2023-01-04 07:55:00|6655.8|6653.8|6655.8|6653.8|6659.3|6657.3|6653.8|6651.8|303
1672819200000|2023-01-04 08:00:00|6655.3|6654.3|6673.8|6672.8|6675.6|6674.6|6654.8|6653.8|2146
1672819500000|2023-01-04 08:05:00|6674.1|6673.1|6685.6|6684.6|6685.6|6684.6|6673.3|6672.3|710
1672819800000|2023-01-04 08:10:00|6685.8|6684.8|6685.6|6684.6|6689.8|6688.8|6683.8|6682.8|847
1672820100000|2023-01-04 08:15:00|6685.8|6684.8|6687.8|6686.8|6691.3|6690.3|6680.6|6679.6|739
1672820400000|2023-01-04 08:20:00|6687.6|6686.6|6698.3|6697.3|6698.6|6697.6|6682.1|6681.1|930
1672820700000|2023-01-04 08:25:00|6698.1|6697.1|6705.3|6704.3|6707.1|6706.1|6696.6|6695.6|831
1672821000000|2023-01-04 08:30:00|6705.1|6704.1|6712.8|6711.8|6716.6|6715.6|6704.1|6703.1|738
1672821300000|2023-01-04 08:35:00|6713.1|6712.1|6705.8|6704.8|6714.1|6713.1|6703.1|6702.1|601
1672821600000|2023-01-04 08:40:00|6706.1|6705.1|6716.8|6715.8|6718.1|6717.1|6706.1|6705.1|522
1672821900000|2023-01-04 08:45:00|6716.6|6715.6|6715.3|6714.3|6719.6|6718.6|6714.6|6713.6|436
1672822200000|2023-01-04 08:50:00|6715.6|6714.6|6706.6|6705.6|6715.8|6714.8|6705.8|6704.8|568
1672822500000|2023-01-04 08:55:00|6706.8|6705.8|6703.8|6702.8|6712.1|6711.1|6703.6|6702.6|391
1672822800000|2023-01-04 09:00:00|6704.1|6703.1|6706.1|6705.1|6709.6|6708.6|6703.6|6702.6|479
1672823100000|2023-01-04 09:05:00|6705.6|6704.6|6703.3|6702.3|6707.6|6706.6|6702.1|6701.1|416
1672823400000|2023-01-04 09:10:00|6703.1|6702.1|6705.3|6704.3|6711.8|6710.8|6701.6|6700.6|504
1672823700000|2023-01-04 09:15:00|6705.1|6704.1|6708.3|6707.3|6710.6|6709.6|6700.6|6699.6|321
1672824000000|2023-01-04 09:20:00|6708.6|6707.6|6703.1|6702.1|6709.8|6708.8|6702.3|6701.3|355
1672824300000|2023-01-04 09:25:00|6703.3|6702.3|6692.8|6691.8|6705.3|6704.3|6692.3|6691.3|384
1672824600000|2023-01-04 09:30:00|6692.6|6691.6|6697.8|6696.8|6702.3|6701.3|6689.6|6688.6|313
1672824900000|2023-01-04 09:35:00|6698.1|6697.1|6705.8|6704.8|6706.6|6705.6|6696.8|6695.8|316
1672825200000|2023-01-04 09:40:00|6705.6|6704.6|6708.8|6707.8|6708.8|6707.8|6703.3|6702.3|273
1672825500000|2023-01-04 09:45:00|6708.6|6707.6|6712.1|6711.1|6713.1|6712.1|6707.8|6706.8|248
1672825800000|2023-01-04 09:50:00|6712.3|6711.3|6710.6|6709.6|6712.6|6711.6|6708.1|6707.1|250
1672826100000|2023-01-04 09:55:00|6710.3|6709.3|6710.6|6709.6|6712.8|6711.8|6708.6|6707.6|240
1672826400000|2023-01-04 10:00:00|6710.8|6709.8|6717.6|6716.6|6719.1|6718.1|6710.1|6709.1|379
1672826700000|2023-01-04 10:05:00|6717.8|6716.8|6719.6|6718.6|6722.1|6721.1|6717.1|6716.1|477
1672827000000|2023-01-04 10:10:00|6719.3|6718.3|6725.1|6724.1|6725.6|6724.6|6719.1|6718.1|369
1672827300000|2023-01-04 10:15:00|6725.3|6724.3|6721.1|6720.1|6726.6|6725.6|6716.6|6715.6|446
1672827600000|2023-01-04 10:20:00|6721.3|6720.3|6723.1|6722.1|6725.6|6724.6|6718.6|6717.6|339
1672827900000|2023-01-04 10:25:00|6723.3|6722.3|6721.8|6720.8|6724.3|6723.3|6721.1|6720.1|223
1672828200000|2023-01-04 10:30:00|6722.1|6721.1|6727.3|6726.3|6729.1|6728.1|6722.1|6721.1|351
1672828500000|2023-01-04 10:35:00|6727.6|6726.6|6722.3|6721.3|6728.8|6727.8|6721.6|6720.6|406
1672828800000|2023-01-04 10:40:00|6722.1|6721.1|6722.1|6721.1|6728.1|6727.1|6721.6|6720.6|427
1672829100000|2023-01-04 10:45:00|6722.3|6721.3|6727.1|6726.1|6727.3|6726.3|6720.8|6719.8|237
1672829400000|2023-01-04 10:50:00|6726.8|6725.8|6726.1|6725.1|6727.1|6726.1|6721.6|6720.6|180
1672829700000|2023-01-04 10:55:00|6726.3|6725.3|6725.6|6724.6|6726.8|6725.8|6723.1|6722.1|181
1672830000000|2023-01-04 11:00:00|6725.8|6724.8|6729.1|6728.1|6729.6|6728.6|6723.1|6722.1|209
1672830300000|2023-01-04 11:05:00|6729.3|6728.3|6728.8|6727.8|6730.1|6729.1|6727.1|6726.1|2438
1672830600000|2023-01-04 11:10:00|6729.1|6728.1|6734.3|6733.3|6734.8|6733.8|6728.3|6727.3|274
1672830900000|2023-01-04 11:15:00|6734.1|6733.1|6733.6|6732.6|6735.1|6734.1|6733.1|6732.1|265
1672831200000|2023-01-04 11:20:00|6733.3|6732.3|6733.6|6732.6|6735.1|6734.1|6731.8|6730.8|1239
1672831500000|2023-01-04 11:25:00|6733.3|6732.3|6733.1|6732.1|6735.1|6734.1|6730.1|6729.1|436
1672831800000|2023-01-04 11:30:00|6732.8|6731.8|6737.6|6736.6|6741.3|6740.3|6732.6|6731.6|576
1672832100000|2023-01-04 11:35:00|6737.8|6736.8|6746.1|6745.1|6748.1|6747.1|6737.6|6736.6|388
1672832400000|2023-01-04 11:40:00|6746.3|6745.3|6741.6|6740.6|6747.3|6746.3|6741.1|6740.1|270
1672832700000|2023-01-04 11:45:00|6741.3|6740.3|6740.8|6739.8|6741.3|6740.3|6738.1|6737.1|238
1672833000000|2023-01-04 11:50:00|6741.1|6740.1|6744.8|6743.8|6745.3|6744.3|6740.6|6739.6|182
1672833300000|2023-01-04 11:55:00|6744.6|6743.6|6742.3|6741.3|6748.6|6747.6|6742.1|6741.1|393
1672833600000|2023-01-04 12:00:00|6742.6|6741.6|6739.6|6738.6|6743.3|6742.3|6739.1|6738.1|384
1672833900000|2023-01-04 12:05:00|6739.8|6738.8|6738.3|6737.3|6741.1|6740.1|6737.1|6736.1|314
1672834200000|2023-01-04 12:10:00|6738.6|6737.6|6744.1|6743.1|6744.6|6743.6|6737.8|6736.8|178
1672834500000|2023-01-04 12:15:00|6743.8|6742.8|6738.6|6737.6|6745.1|6744.1|6737.8|6736.8|140
1672834800000|2023-01-04 12:20:00|6738.8|6737.8|6734.6|6733.6|6740.1|6739.1|6734.6|6733.6|203
1672835100000|2023-01-04 12:25:00|6734.3|6733.3|6736.3|6735.3|6739.8|6738.8|6734.1|6733.1|197
1672835400000|2023-01-04 12:30:00|6736.1|6735.1|6735.8|6734.8|6738.3|6737.3|6733.1|6732.1|245
1672835700000|2023-01-04 12:35:00|6735.6|6734.6|6734.6|6733.6|6736.1|6735.1|6733.1|6732.1|151
1672836000000|2023-01-04 12:40:00|6734.4|6733.4|6733.4|6732.4|6734.4|6733.4|6729.9|6728.9|231
1672836300000|2023-01-04 12:45:00|6733.1|6732.1|6727.9|6726.9|6733.4|6732.4|6726.4|6725.4|278
1672836600000|2023-01-04 12:50:00|6728.1|6727.1|6730.4|6729.4|6730.4|6729.4|6724.6|6723.6|227
1672836900000|2023-01-04 12:55:00|6730.1|6729.1|6731.4|6730.4|6732.4|6731.4|6727.4|6726.4|254
1672837200000|2023-01-04 13:00:00|6731.1|6730.1|6740.4|6739.4|6740.4|6739.4|6727.9|6726.9|391
1672837500000|2023-01-04 13:05:00|6739.9|6738.9|6738.1|6737.1|6739.9|6738.9|6732.9|6731.9|345
1672837800000|2023-01-04 13:10:00|6737.9|6736.9|6740.9|6739.9|6741.1|6740.1|6737.4|6736.4|189
1672838100000|2023-01-04 13:15:00|6740.6|6739.6|6744.6|6743.6|6744.6|6743.6|6738.9|6737.9|275
1672838400000|2023-01-04 13:20:00|6744.4|6743.4|6753.9|6752.9|6754.9|6753.9|6744.1|6743.1|475
1672838700000|2023-01-04 13:25:00|6753.6|6752.6|6750.1|6749.1|6753.6|6752.6|6748.4|6747.4|240
1672839000000|2023-01-04 13:30:00|6750.4|6749.4|6750.9|6749.9|6753.6|6752.6|6749.1|6748.1|304
1672839300000|2023-01-04 13:35:00|6750.6|6749.6|6754.9|6753.9|6756.4|6755.4|6750.4|6749.4|236
1672839600000|2023-01-04 13:40:00|6754.6|6753.6|6758.9|6757.9|6759.9|6758.9|6754.4|6753.4|256
1672839900000|2023-01-04 13:45:00|6759.1|6758.1|6762.9|6761.9|6763.1|6762.1|6758.4|6757.4|296
1672840200000|2023-01-04 13:50:00|6762.6|6761.6|6760.9|6759.9|6762.9|6761.9|6760.1|6759.1|343
1672840500000|2023-01-04 13:55:00|6760.6|6759.6|6766.1|6765.1|6766.1|6765.1|6758.1|6757.1|397
1672840800000|2023-01-04 14:00:00|6765.4|6764.4|6760.4|6759.4|6766.9|6765.9|6758.9|6757.9|404
1672841100000|2023-01-04 14:05:00|6760.1|6759.1|6758.4|6757.4|6760.4|6759.4|6756.4|6755.4|241
1672841400000|2023-01-04 14:10:00|6758.6|6757.6|6767.4|6766.4|6767.4|6766.4|6757.1|6756.1|865
1672841700000|2023-01-04 14:15:00|6766.9|6765.9|6762.6|6761.6|6770.4|6769.4|6761.1|6760.1|1098
1672842000000|2023-01-04 14:20:00|6762.4|6761.4|6756.4|6755.4|6764.9|6763.9|6754.9|6753.9|457
1672842300000|2023-01-04 14:25:00|6756.1|6755.1|6761.4|6760.4|6763.4|6762.4|6755.4|6754.4|301
1672842600000|2023-01-04 14:30:00|6761.1|6760.1|6762.1|6761.1|6763.6|6762.6|6758.1|6757.1|746
1672842900000|2023-01-04 14:35:00|6762.4|6761.4|6769.6|6768.6|6771.9|6770.9|6762.4|6761.4|552
1672843200000|2023-01-04 14:40:00|6769.9|6768.9|6770.1|6769.1|6780.4|6779.4|6768.6|6767.6|744
1672843500000|2023-01-04 14:45:00|6770.4|6769.4|6771.6|6770.6|6773.9|6772.9|6767.4|6766.4|421
1672843800000|2023-01-04 14:50:00|6771.4|6770.4|6776.9|6775.9|6779.1|6778.1|6771.1|6770.1|482
1672844100000|2023-01-04 14:55:00|6777.1|6776.1|6774.9|6773.9|6780.4|6779.4|6774.6|6773.6|432
1672844400000|2023-01-04 15:00:00|6770.9|6769.9|6758.9|6757.9|6780.1|6779.1|6757.4|6756.4|1272
1672844700000|2023-01-04 15:05:00|6759.4|6758.4|6749.1|6748.1|6761.6|6760.6|6742.6|6741.6|790
1672845000000|2023-01-04 15:10:00|6749.2|6748.2|6755.2|6754.2|6755.7|6754.7|6742.7|6741.7|539
1672845300000|2023-01-04 15:15:00|6755.5|6754.5|6762.7|6761.7|6764.7|6763.7|6750.7|6749.7|630
1672845600000|2023-01-04 15:20:00|6762.5|6761.5|6755.5|6754.5|6764|6763|6752|6751|540
1672845900000|2023-01-04 15:25:00|6756|6755|6760.5|6759.5|6760.5|6759.5|6752.7|6751.7|483
1672846200000|2023-01-04 15:30:00|6760.2|6759.2|6762.7|6761.7|6764.5|6763.5|6755|6754|639
1672846500000|2023-01-04 15:35:00|6763|6762|6759|6758|6765.2|6764.2|6758.2|6757.2|708
1672846800000|2023-01-04 15:40:00|6758.7|6757.7|6764|6763|6765.2|6764.2|6756.2|6755.2|574
1672847100000|2023-01-04 15:45:00|6764.2|6763.2|6772|6771|6773.2|6772.2|6764|6763|937
1672847400000|2023-01-04 15:50:00|6771.7|6770.7|6768.5|6767.5|6772|6771|6766.5|6765.5|453
1672847700000|2023-01-04 15:55:00|6768.2|6767.2|6772.2|6771.2|6772.7|6771.7|6766.7|6765.7|587
1672848000000|2023-01-04 16:00:00|6772|6771|6772.5|6771.5|6777|6776|6769|6768|636
1672848300000|2023-01-04 16:05:00|6772.7|6771.7|6772.2|6771.2|6774.7|6773.7|6768.5|6767.5|544
1672848600000|2023-01-04 16:10:00|6772|6771|6773.7|6772.7|6775.5|6774.5|6770.7|6769.7|632
1672848900000|2023-01-04 16:15:00|6774|6773|6777|6776|6777.7|6776.7|6772|6771|708
1672849200000|2023-01-04 16:20:00|6777.5|6776.5|6778|6777|6778|6777|6773.2|6772.2|1233
1672849500000|2023-01-04 16:25:00|6778.2|6777.2|6779.7|6778.7|6782|6781|6776.7|6775.7|1482
1672849800000|2023-01-04 16:30:00|6780|6778|6778.7|6776.7|6786.2|6784.2|6777.5|6775.5|4213
1672850100000|2023-01-04 16:35:00|6778.5|6776.5|6785.5|6783.5|6787|6785|6778|6776|1959
1672850400000|2023-01-04 16:40:00|6785.7|6783.7|6788|6786|6790|6788|6783.7|6781.7|660
1672850700000|2023-01-04 16:45:00|6787.7|6785.7|6788.2|6786.2|6789.5|6787.5|6785.2|6783.2|449
1672851000000|2023-01-04 16:50:00|6788.5|6786.5|6786.2|6784.2|6790|6788|6786|6784|333
1672851300000|2023-01-04 16:55:00|6786.5|6784.5|6788|6786|6790.2|6788.2|6786.2|6784.2|364
1672851600000|2023-01-04 17:00:00|6788.5|6786.5|6787.5|6785.5|6789.5|6787.5|6785.2|6783.2|291
1672851900000|2023-01-04 17:05:00|6787.2|6785.2|6785.7|6783.7|6788.5|6786.5|6784.5|6782.5|289
1672852200000|2023-01-04 17:10:00|6786|6784|6784.5|6782.5|6788.2|6786.2|6784|6782|182
1672852500000|2023-01-04 17:15:00|6784.7|6782.7|6786|6784|6787.5|6785.5|6784.2|6782.2|78
1672852800000|2023-01-04 17:20:00|6785.7|6783.7|6788.7|6786.7|6789.7|6787.7|6785.2|6783.2|70
1672853100000|2023-01-04 17:25:00|6788.5|6786.5|6784|6782|6789.2|6787.2|6783.5|6781.5|206
1672853400000|2023-01-04 17:30:00|6784.2|6782.2|6788|6786|6789.7|6787.7|6783.7|6781.7|71
1672853700000|2023-01-04 17:35:00|6787.7|6785.7|6787.7|6785.7|6788.2|6786.2|6785.7|6783.7|151
1672854000000|2023-01-04 17:40:00|6788|6786|6789.2|6787.2|6791|6789|6787.7|6785.7|82
1672854300000|2023-01-04 17:45:00|6789.5|6787.5|6788|6786|6791|6789|6787.5|6785.5|57
1672854600000|2023-01-04 17:50:00|6787.7|6785.7|6787.7|6785.7|6789|6787|6785.7|6783.7|101
1672854900000|2023-01-04 17:55:00|6788|6786|6782.7|6780.7|6788|6786|6781.5|6779.5|120
1672855200000|2023-01-04 18:00:00|6783|6781|6783.5|6781.5|6783.7|6781.7|6776.7|6774.7|115
1672855500000|2023-01-04 18:05:00|6783.7|6781.7|6785|6783|6785.2|6783.2|6782.2|6780.2|56
1672855800000|2023-01-04 18:10:00|6785.2|6783.2|6784.7|6782.7|6786.7|6784.7|6784.5|6782.5|53
1672856100000|2023-01-04 18:15:00|6785|6783|6788.2|6786.2|6788.7|6786.7|6784.5|6782.5|31
1672856400000|2023-01-04 18:20:00|6788.5|6786.5|6788.2|6786.2|6789.2|6787.2|6787.2|6785.2|43
1672856700000|2023-01-04 18:25:00|6788|6786|6785.2|6783.2|6788.7|6786.7|6785|6783|9
1672857000000|2023-01-04 18:30:00|6785|6783|6788.2|6786.2|6788.2|6786.2|6785|6783|19
1672857300000|2023-01-04 18:35:00|6788|6786|6788.2|6786.2|6790|6788|6787.2|6785.2|47
1672857600000|2023-01-04 18:40:00|6788|6786|6786|6784|6788.7|6786.7|6785.7|6783.7|33
1672857900000|2023-01-04 18:45:00|6786.2|6784.2|6786.7|6784.7|6787.5|6785.5|6784.5|6782.5|74
1672858200000|2023-01-04 18:50:00|6786.2|6784.2|6786.2|6784.2|6787|6785|6785|6783|41
1672858500000|2023-01-04 18:55:00|6786|6784|6779|6777|6786|6784|6777.7|6775.7|156
1672858800000|2023-01-04 19:00:00|6778.7|6776.7|6776.7|6774.7|6788.7|6786.7|6772.2|6770.2|459
1672859100000|2023-01-04 19:05:00|6777.2|6775.2|6773.2|6771.2|6784.7|6782.7|6771.7|6769.7|212
1672859400000|2023-01-04 19:10:00|6773.5|6771.5|6777.2|6775.2|6777.7|6775.7|6770.2|6768.2|108
1672859700000|2023-01-04 19:15:00|6777|6775|6785.7|6783.7|6788.7|6786.7|6777|6775|206
1672860000000|2023-01-04 19:20:00|6785.5|6783.5|6772.5|6770.5|6786.2|6784.2|6771|6769|113
1672860300000|2023-01-04 19:25:00|6772.7|6770.7|6759.5|6757.5|6773.2|6771.2|6757.2|6755.2|247
1672860600000|2023-01-04 19:30:00|6759.2|6757.2|6765.5|6763.5|6766.7|6764.7|6756.7|6754.7|113
1672860900000|2023-01-04 19:35:00|6765.2|6763.2|6765.2|6763.2|6768.2|6766.2|6762.5|6760.5|79
1672861200000|2023-01-04 19:40:00|6765|6763|6766.7|6764.7|6771.2|6769.2|6761.7|6759.7|127
1672861500000|2023-01-04 19:45:00|6767|6765|6765.2|6763.2|6771.2|6769.2|6764.7|6762.7|116
1672861800000|2023-01-04 19:50:00|6765|6763|6765.2|6763.2|6768|6766|6761.7|6759.7|126
1672862100000|2023-01-04 19:55:00|6765|6763|6776.7|6774.7|6777.5|6775.5|6764.7|6762.7|135
1672862400000|2023-01-04 20:00:00|6777.2|6775.2|6779.2|6777.2|6784.2|6782.2|6775.7|6773.7|162
1672862700000|2023-01-04 20:05:00|6779.5|6777.5|6775.5|6773.5|6779.7|6777.7|6771.7|6769.7|66
1672863000000|2023-01-04 20:10:00|6775.2|6773.2|6776.2|6774.2|6778|6776|6772.5|6770.5|77
1672863300000|2023-01-04 20:15:00|6776|6774|6776.2|6774.2|6780|6778|6775.7|6773.7|28
1672863600000|2023-01-04 20:20:00|6776.5|6774.5|6773.7|6771.7|6777.7|6775.7|6771|6769|50
1672863900000|2023-01-04 20:25:00|6774|6772|6774.5|6772.5|6778.2|6776.2|6772.7|6770.7|66
1672864200000|2023-01-04 20:30:00|6774.2|6772.2|6771.7|6769.7|6775.7|6773.7|6769.7|6767.7|52
1672864500000|2023-01-04 20:35:00|6772|6770|6766.2|6764.2|6772|6770|6762|6760|110
1672864800000|2023-01-04 20:40:00|6766.5|6764.5|6760.7|6758.7|6766.5|6764.5|6759.2|6757.2|87
1672865100000|2023-01-04 20:45:00|6760.5|6758.5|6766.7|6764.7|6767.2|6765.2|6759|6757|59
1672865400000|2023-01-04 20:50:00|6767|6765|6771.7|6769.7|6772.5|6770.5|6767|6765|124
1672865700000|2023-01-04 20:55:00|6771.5|6769.5|6778.5|6776.5|6779.5|6777.5|6771.5|6769.5|204
1672866000000|2023-01-04 21:00:00|6778.6|6774.6|6777.8|6773.8|6779|6775|6771.8|6767.8|1
1672866300000|2023-01-04 21:05:00|6777.4|6773.4|6777.6|6773.6|6780.4|6776.4|6776.8|6772.8|0
1672866600000|2023-01-04 21:10:00|6777.3|6773.3|6775|6771|6778.4|6774.4|6775|6771|0
1672866900000|2023-01-04 21:15:00|6775.4|6771.4|6777.6|6773.6|6777.6|6773.6|6775|6771|0
1672867200000|2023-01-04 21:20:00|6777.3|6773.3|6775.4|6771.4|6777.3|6773.3|6775.4|6771.4|0
1672867500000|2023-01-04 21:25:00|6775|6771|6770.9|6766.9|6775|6771|6770.2|6766.2|0
1672867800000|2023-01-04 21:30:00|6770.6|6766.6|6767.9|6763.9|6771.3|6767.3|6767.9|6763.9|0
1672868100000|2023-01-04 21:35:00|6769.6|6765.6|6769.2|6765.2|6769.6|6765.6|6768.2|6764.2|0
1672868400000|2023-01-04 21:40:00|6768.9|6764.9|6769.3|6765.3|6770.4|6766.4|6768.5|6764.5|0
1672868700000|2023-01-04 21:45:00|6769.2|6765.2|6769.5|6765.5|6770.4|6766.4|6769|6765|0
1672869000000|2023-01-04 21:50:00|6769.8|6765.8|6770.4|6766.4|6770.4|6766.4|6769.2|6765.2|0
1672869300000|2023-01-04 21:55:00|6769.9|6765.9|6772.7|6768.7|6773.4|6769.4|6769.9|6765.9|0
1672869600000|2023-01-04 22:00:00|6772.5|6768.5|6772|6768|6772.5|6768.5|6771.5|6767.5|0
1672869900000|2023-01-04 22:05:00|6772.2|6768.2|6773.6|6769.6|6773.6|6769.6|6771.4|6767.4|0
1672870200000|2023-01-04 22:10:00|6773.9|6769.9|6773.9|6769.9|6774.3|6770.3|6773.1|6769.1|0
1672870500000|2023-01-04 22:15:00|6773.4|6769.4|6774.1|6770.1|6774.1|6770.1|6773.4|6769.4|0
1672870800000|2023-01-04 22:20:00|6773.9|6769.9|6776.5|6772.5|6777|6773|6773.9|6769.9|0
1672871100000|2023-01-04 22:25:00|6776.4|6772.4|6776.8|6772.8|6777|6773|6776.1|6772.1|0
1672871400000|2023-01-04 22:30:00|6777|6773|6777|6773|6777|6773|6777|6773|0
1672871700000|2023-01-04 22:35:00|6776.8|6772.8|6775.8|6771.8|6776.8|6772.8|6775.8|6771.8|0
1672872000000|2023-01-04 22:40:00|6776.1|6772.1|6775.9|6771.9|6776.1|6772.1|6775.8|6771.8|0
1672872300000|2023-01-04 22:45:00|6776.1|6772.1|6776.3|6772.3|6776.3|6772.3|6775.9|6771.9|0
1672872600000|2023-01-04 22:50:00|6776.6|6772.6|6776.1|6772.1|6776.6|6772.6|6775.9|6771.9|0
1672872900000|2023-01-04 22:55:00|6776.4|6772.4|6774.6|6770.6|6776.4|6772.4|6774.6|6770.6|0
1672873200000|2023-01-04 23:00:00|6774.5|6770.5|6772.8|6768.8|6775.9|6771.9|6772.2|6768.2|0
1672873500000|2023-01-04 23:05:00|6772.5|6768.5|6775.1|6771.1|6775.1|6771.1|6771.7|6767.7|0
1672873800000|2023-01-04 23:10:00|6774.7|6770.7|6773.5|6769.5|6774.9|6770.9|6772.5|6768.5|0
1672874100000|2023-01-04 23:15:00|6773.7|6769.7|6775.1|6771.1|6775.4|6771.4|6773.5|6769.5|0
1672874400000|2023-01-04 23:20:00|6775.2|6771.2|6774.5|6770.5|6775.2|6771.2|6772.6|6768.6|0
1672874700000|2023-01-04 23:25:00|6774.8|6770.8|6775.8|6771.8|6775.8|6771.8|6774.5|6770.5|0
1672875000000|2023-01-04 23:30:00|6776|6772|6778.3|6774.3|6778.8|6774.8|6775.8|6771.8|0
1672875300000|2023-01-04 23:35:00|6778.6|6774.6|6780.2|6776.2|6780.2|6776.2|6776.9|6772.9|0
1672875600000|2023-01-04 23:40:00|6779.8|6775.8|6779.8|6775.8|6780.2|6776.2|6779.5|6775.5|0
1672875900000|2023-01-04 23:45:00|6779.5|6775.5|6779.8|6775.8|6780.2|6776.2|6779.5|6775.5|0
1672876200000|2023-01-04 23:50:00|6779.5|6775.5|6780.2|6776.2|6780.2|6776.2|6779.5|6775.5|0
1672876500000|2023-01-04 23:55:00|6780|6776|6775.7|6771.7|6780|6776|6775.7|6771.7|0
1672876800000|2023-01-05 00:00:00|6775.8|6771.8|6773.9|6769.9|6776.8|6772.8|6773.8|6769.8|0
1672877100000|2023-01-05 00:05:00|6773.7|6769.7|6774.1|6770.1|6775|6771|6773|6769|0
1672877400000|2023-01-05 00:10:00|6773.8|6769.8|6775.8|6771.8|6779.1|6775.1|6773.1|6769.1|0
1672877700000|2023-01-05 00:15:00|6775.6|6771.6|6783.8|6780.8|6785.4|6782.4|6775.6|6771.6|0
1672878000000|2023-01-05 00:20:00|6784.6|6781.6|6778.8|6775.8|6785.4|6782.4|6778.8|6775.8|0
1672878300000|2023-01-05 00:25:00|6777.1|6774.1|6775.5|6772.5|6777.2|6774.2|6775.4|6772.4|0
1672878600000|2023-01-05 00:30:00|6773.8|6770.8|6772.1|6769.1|6773.9|6770.9|6770.5|6767.5|0
1672878900000|2023-01-05 00:35:00|6771.3|6768.3|6769.6|6766.6|6772.2|6769.2|6768.8|6765.8|0
1672879200000|2023-01-05 00:40:00|6770.5|6767.5|6766.2|6763.2|6770.5|6767.5|6766.2|6763.2|0
1672879500000|2023-01-05 00:45:00|6765.4|6762.4|6765.4|6762.4|6765.4|6762.4|6765.4|6762.4|0
1672879800000|2023-01-05 00:50:00|6764.6|6761.6|6765.5|6762.5|6765.5|6762.5|6763.7|6760.7|0
1672880100000|2023-01-05 00:55:00|6765.4|6762.4|6763.8|6760.8|6765.5|6762.5|6763.8|6760.8|0
1672880400000|2023-01-05 01:00:00|6762.2|6759.2|6763.3|6760.3|6765.8|6762.8|6760.5|6757.5|0
1672880700000|2023-01-05 01:05:00|6764.9|6761.9|6768.4|6765.4|6768.4|6765.4|6764.9|6761.9|0
1672881000000|2023-01-05 01:10:00|6769.2|6766.2|6767|6764|6769.7|6766.7|6767|6764|0
1672881300000|2023-01-05 01:15:00|6766.2|6763.2|6767.9|6764.9|6767.9|6764.9|6764.5|6761.5|0
1672881600000|2023-01-05 01:20:00|6766.2|6763.2|6768|6765|6769.6|6766.6|6766.2|6763.2|0
1672881900000|2023-01-05 01:25:00|6767.9|6764.9|6767.9|6764.9|6769.6|6766.6|6767.1|6764.1|0
1672882200000|2023-01-05 01:30:00|6767.1|6764.1|6766.2|6763.2|6767.9|6764.9|6764.5|6761.5|0
1672882500000|2023-01-05 01:35:00|6766.3|6763.3|6764.5|6761.5|6767.9|6764.9|6764.5|6761.5|0
1672882800000|2023-01-05 01:40:00|6766.2|6763.2|6766.2|6763.2|6767.9|6764.9|6765.3|6762.3|0
1672883100000|2023-01-05 01:45:00|6766.3|6763.3|6769.6|6766.6|6769.6|6766.6|6766.2|6763.2|0
1672883400000|2023-01-05 01:50:00|6767.9|6764.9|6764.7|6761.7|6769.6|6766.6|6764.6|6761.6|0
1672883700000|2023-01-05 01:55:00|6764.6|6761.6|6764.9|6761.9|6765|6762|6762.9|6759.9|0
1672884000000|2023-01-05 02:00:00|6764.1|6761.1|6759.1|6756.1|6764.9|6761.9|6759.1|6756.1|0
1672884300000|2023-01-05 02:05:00|6757.4|6754.4|6756.1|6753.1|6759.1|6756.1|6754.8|6751.8|0
1672884600000|2023-01-05 02:10:00|6756.2|6753.2|6754.6|6751.6|6756.2|6753.2|6752.9|6749.9|0
1672884900000|2023-01-05 02:15:00|6752.9|6749.9|6756.4|6753.4|6756.4|6753.4|6751.4|6748.4|0
1672885200000|2023-01-05 02:20:00|6756.5|6753.5|6754.8|6751.8|6756.5|6753.5|6753.1|6750.1|0
1672885500000|2023-01-05 02:25:00|6754.7|6751.7|6753.1|6750.1|6754.8|6751.8|6751.4|6748.4|0
1672885800000|2023-01-05 02:30:00|6753|6750|6754.8|6751.8|6756.4|6753.4|6751.4|6748.4|0
1672886100000|2023-01-05 02:35:00|6753.2|6750.2|6754.9|6751.9|6754.9|6751.9|6753.1|6750.1|0
1672886400000|2023-01-05 02:40:00|6754.8|6751.8|6756.8|6753.8|6756.8|6753.8|6753.2|6750.2|0
1672886700000|2023-01-05 02:45:00|6758.5|6755.5|6756.8|6753.8|6758.5|6755.5|6756.8|6753.8|0
1672887000000|2023-01-05 02:50:00|6756.9|6753.9|6758.5|6755.5|6758.5|6755.5|6756.8|6753.8|0
1672887300000|2023-01-05 02:55:00|6756.8|6753.8|6753.5|6750.5|6758.5|6755.5|6753.4|6750.4|0
1672887600000|2023-01-05 03:00:00|6754.3|6751.3|6753.5|6750.5|6755.2|6752.2|6752.6|6749.6|0
1672887900000|2023-01-05 03:05:00|6753.4|6750.4|6757.1|6754.1|6757.1|6754.1|6751.8|6748.8|0
1672888200000|2023-01-05 03:10:00|6755.4|6752.4|6757.9|6754.9|6758.8|6755.8|6755.4|6752.4|0
1672888500000|2023-01-05 03:15:00|6758.7|6755.7|6760.5|6757.5|6760.5|6757.5|6757.1|6754.1|0
1672888800000|2023-01-05 03:20:00|6760.4|6757.4|6757.1|6754.1|6760.5|6757.5|6757.1|6754.1|0
1672889100000|2023-01-05 03:25:00|6757|6754|6755.4|6752.4|6757.1|6754.1|6755.4|6752.4|0
1672889400000|2023-01-05 03:30:00|6755.5|6752.5|6757.1|6754.1|6758.8|6755.8|6755.5|6752.5|0
1672889700000|2023-01-05 03:35:00|6755.4|6752.4|6758.8|6755.8|6758.8|6755.8|6755.4|6752.4|0
1672890000000|2023-01-05 03:40:00|6757.1|6754.1|6755.4|6752.4|6757.1|6754.1|6755.4|6752.4|0
1672890300000|2023-01-05 03:45:00|6757.1|6754.1|6757.1|6754.1|6757.1|6754.1|6755.4|6752.4|0
1672890600000|2023-01-05 03:50:00|6756.3|6753.3|6755.4|6752.4|6757.1|6754.1|6753.7|6750.7|0
1672890900000|2023-01-05 03:55:00|6753.8|6750.8|6755.5|6752.5|6757.1|6754.1|6753.8|6750.8|0
1672891200000|2023-01-05 04:00:00|6757.2|6754.2|6757.1|6754.1|6758.8|6755.8|6757.1|6754.1|0
1672891500000|2023-01-05 04:05:00|6755.5|6752.5|6752.2|6749.2|6755.5|6752.5|6752.1|6749.1|0
1672891800000|2023-01-05 04:10:00|6753.9|6750.9|6753.9|6750.9|6753.9|6750.9|6752.2|6749.2|0
1672892100000|2023-01-05 04:15:00|6755.6|6752.6|6757.3|6754.3|6757.3|6754.3|6755.6|6752.6|0
1672892400000|2023-01-05 04:20:00|6759|6756|6764|6761|6765.6|6762.6|6759|6756|0
1672892700000|2023-01-05 04:25:00|6763.9|6760.9|6767.2|6764.2|6767.2|6764.2|6763.9|6760.9|0
1672893000000|2023-01-05 04:30:00|6768.9|6765.9|6769|6766|6769|6766|6767.2|6764.2|0
1672893300000|2023-01-05 04:35:00|6768.9|6765.9|6767.3|6764.3|6770.6|6767.6|6767.3|6764.3|0
1672893600000|2023-01-05 04:40:00|6769|6766|6772.3|6769.3|6772.3|6769.3|6767.2|6764.2|0
1672893900000|2023-01-05 04:45:00|6772.2|6769.2|6770.6|6767.6|6772.2|6769.2|6769.7|6766.7|0
1672894200000|2023-01-05 04:50:00|6769.7|6766.7|6768.9|6765.9|6770.6|6767.6|6767.2|6764.2|0
1672894500000|2023-01-05 04:55:00|6767.2|6764.2|6768.9|6765.9|6770.5|6767.5|6767.2|6764.2|0
1672894800000|2023-01-05 05:00:00|6769|6766|6769|6766|6770.6|6767.6|6768.9|6765.9|0
1672895100000|2023-01-05 05:05:00|6768.9|6765.9|6769|6766|6769|6766|6767.3|6764.3|0
1672895400000|2023-01-05 05:10:00|6770.6|6767.6|6770.7|6767.7|6770.7|6767.7|6770.6|6767.6|0
1672895700000|2023-01-05 05:15:00|6769.8|6766.8|6769|6766|6770.7|6767.7|6767.3|6764.3|0
1672896000000|2023-01-05 05:20:00|6768.9|6765.9|6768.9|6765.9|6769|6766|6767.2|6764.2|0
1672896300000|2023-01-05 05:25:00|6767.2|6764.2|6767.2|6764.2|6768.1|6765.1|6767.2|6764.2|0
1672896600000|2023-01-05 05:30:00|6767.3|6764.3|6769|6766|6769|6766|6767.2|6764.2|0
1672896900000|2023-01-05 05:35:00|6768.9|6765.9|6769|6766|6769|6766|6767.3|6764.3|0
1672897200000|2023-01-05 05:40:00|6770.7|6767.7|6770.6|6767.6|6770.7|6767.7|6769|6766|0
1672897500000|2023-01-05 05:45:00|6769|6766|6770.6|6767.6|6770.7|6767.7|6768.9|6765.9|0
1672897800000|2023-01-05 05:50:00|6769.8|6766.8|6768.9|6765.9|6770.6|6767.6|6768.9|6765.9|0
1672898100000|2023-01-05 05:55:00|6770.6|6767.6|6770.7|6767.7|6770.7|6767.7|6769|6766|0
1672898400000|2023-01-05 06:00:00|6772.4|6769.4|6770.6|6767.6|6772.4|6769.4|6769.8|6766.8|0
1672898700000|2023-01-05 06:05:00|6771.5|6768.5|6772.4|6769.4|6772.4|6769.4|6768.9|6765.9|0
1672899000000|2023-01-05 06:10:00|6772.3|6769.3|6772.4|6769.4|6772.4|6769.4|6770.7|6767.7|0
1672899300000|2023-01-05 06:15:00|6771.6|6768.6|6769.1|6766.1|6772.4|6769.4|6769.1|6766.1|0
1672899600000|2023-01-05 06:20:00|6769|6766|6769|6766|6770.7|6767.7|6769|6766|0
1672899900000|2023-01-05 06:25:00|6769.9|6766.9|6769.2|6766.2|6769.9|6766.9|6769|6766|0
1672900200000|2023-01-05 06:30:00|6767.5|6764.5|6764.2|6761.2|6767.5|6764.5|6762.5|6759.5|0
1672900500000|2023-01-05 06:35:00|6764.1|6761.1|6764.2|6761.2|6765|6762|6764.1|6761.1|0
1672900800000|2023-01-05 06:40:00|6765.9|6762.9|6764.2|6761.2|6765.9|6762.9|6764.2|6761.2|0
1672901100000|2023-01-05 06:45:00|6762.5|6759.5|6764.2|6761.2|6764.2|6761.2|6762.5|6759.5|0
1672901400000|2023-01-05 06:50:00|6763.4|6760.4|6755.7|6752.7|6764.2|6761.2|6755.7|6752.7|0
1672901700000|2023-01-05 06:55:00|6755.8|6752.8|6755.7|6752.7|6757.4|6754.4|6755.7|6752.7|0
1672902000000|2023-01-05 07:00:00|6757.3|6754.3|6751|6749|6757.9|6754.4|6748|6746|440
1672902300000|2023-01-05 07:05:00|6751.2|6749.2|6755.2|6753.2|6756.5|6754.5|6750|6748|150
1672902600000|2023-01-05 07:10:00|6755|6753|6754.2|6752.2|6755.2|6753.2|6751.2|6749.2|97
1672902900000|2023-01-05 07:15:00|6754|6752|6754.7|6752.7|6758.5|6756.5|6753.5|6751.5|138
1672903200000|2023-01-05 07:20:00|6755|6753|6756|6754|6757.7|6755.7|6754.2|6752.2|92
1672903500000|2023-01-05 07:25:00|6755.7|6753.7|6754.2|6752.2|6755.7|6753.7|6752.2|6750.2|53
1672903800000|2023-01-05 07:30:00|6754|6752|6747.2|6745.2|6758.7|6756.7|6745|6743|342
1672904100000|2023-01-05 07:35:00|6747.7|6745.7|6750.5|6748.5|6752.7|6750.7|6747.5|6745.5|137
1672904400000|2023-01-05 07:40:00|6750.2|6748.2|6749.7|6747.7|6751.7|6749.7|6748.5|6746.5|203
1672904700000|2023-01-05 07:45:00|6750|6748|6743.2|6741.2|6750.5|6748.5|6743.2|6741.2|123
1672905000000|2023-01-05 07:50:00|6743|6741|6745.2|6743.2|6745.2|6743.2|6740.2|6738.2|245
1672905300000|2023-01-05 07:55:00|6745.5|6743.5|6742.2|6740.2|6745.5|6743.5|6736|6734|494
1672905600000|2023-01-05 08:00:00|6741.7|6740.7|6741.7|6740.7|6745.7|6744.7|6733|6732|2970
1672905900000|2023-01-05 08:05:00|6741.2|6740.2|6743.2|6742.2|6746|6745|6740.2|6739.2|1010
1672906200000|2023-01-05 08:10:00|6743|6742|6744|6743|6747|6746|6736.5|6735.5|859
1672906500000|2023-01-05 08:15:00|6744.2|6743.2|6739.5|6738.5|6745.7|6744.7|6737.7|6736.7|602
1672906800000|2023-01-05 08:20:00|6740|6739|6735|6734|6740.7|6739.7|6731.5|6730.5|981
1672907100000|2023-01-05 08:25:00|6734.2|6733.2|6737|6736|6741|6740|6733.5|6732.5|603
1672907400000|2023-01-05 08:30:00|6737.2|6736.2|6742|6741|6747|6746|6736.5|6735.5|745
1672907700000|2023-01-05 08:35:00|6741.7|6740.7|6734.2|6733.2|6743.5|6742.5|6729.5|6728.5|604
1672908000000|2023-01-05 08:40:00|6734|6733|6736.7|6735.7|6737.5|6736.5|6732.2|6731.2|398
1672908300000|2023-01-05 08:45:00|6736.5|6735.5|6736.2|6735.2|6742|6741|6735.2|6734.2|395
1672908600000|2023-01-05 08:50:00|6736.5|6735.5|6740.5|6739.5|6741.2|6740.2|6735.5|6734.5|523
1672908900000|2023-01-05 08:55:00|6740.7|6739.7|6743.5|6742.5|6745|6744|6736|6735|432
1672909200000|2023-01-05 09:00:00|6744|6743|6739.4|6738.4|6744.7|6743.7|6735.9|6734.9|598
1672909500000|2023-01-05 09:05:00|6739.1|6738.1|6735.9|6734.9|6744.1|6743.1|6735.9|6734.9|355
1672909800000|2023-01-05 09:10:00|6736.1|6735.1|6741.9|6740.9|6742.1|6741.1|6735.6|6734.6|393
1672910100000|2023-01-05 09:15:00|6741.1|6740.1|6747.1|6746.1|6749.9|6748.9|6740.9|6739.9|390
1672910400000|2023-01-05 09:20:00|6747.4|6746.4|6753.4|6752.4|6754.4|6753.4|6746.9|6745.9|494
1672910700000|2023-01-05 09:25:00|6752.9|6751.9|6743.6|6742.6|6752.9|6751.9|6741.4|6740.4|351
1672911000000|2023-01-05 09:30:00|6743.4|6742.4|6741.4|6740.4|6745.6|6744.6|6740.1|6739.1|299
1672911300000|2023-01-05 09:35:00|6741.6|6740.6|6743.9|6742.9|6745.4|6744.4|6741.4|6740.4|237
1672911600000|2023-01-05 09:40:00|6744.1|6743.1|6742.4|6741.4|6748.1|6747.1|6741.6|6740.6|274
1672911900000|2023-01-05 09:45:00|6742.6|6741.6|6750.4|6749.4|6751.1|6750.1|6742.6|6741.6|244
1672912200000|2023-01-05 09:50:00|6750.6|6749.6|6748.4|6747.4|6750.9|6749.9|6742.4|6741.4|144
1672912500000|2023-01-05 09:55:00|6748.6|6747.6|6752.4|6751.4|6753.9|6752.9|6746.9|6745.9|310
1672912800000|2023-01-05 10:00:00|6752.6|6751.6|6758.6|6757.6|6760.9|6759.9|6750.4|6749.4|346
1672913100000|2023-01-05 10:05:00|6758.4|6757.4|6756.1|6755.1|6758.6|6757.6|6752.9|6751.9|216
1672913400000|2023-01-05 10:10:00|6755.9|6754.9|6757.1|6756.1|6758.1|6757.1|6752.6|6751.6|449
1672913700000|2023-01-05 10:15:00|6757.4|6756.4|6757.1|6756.1|6759.9|6758.9|6756.1|6755.1|199
1672914000000|2023-01-05 10:20:00|6756.9|6755.9|6758.6|6757.6|6761.4|6760.4|6756.1|6755.1|236
1672914300000|2023-01-05 10:25:00|6758.9|6757.9|6757.4|6756.4|6759.4|6758.4|6755.4|6754.4|173
1672914600000|2023-01-05 10:30:00|6757.9|6756.9|6759.4|6758.4|6759.6|6758.6|6755.4|6754.4|193
1672914900000|2023-01-05 10:35:00|6759.1|6758.1|6762.9|6761.9|6764.1|6763.1|6758.9|6757.9|256
1672915200000|2023-01-05 10:40:00|6763.1|6762.1|6769.4|6768.4|6770.4|6769.4|6762.6|6761.6|240
1672915500000|2023-01-05 10:45:00|6769.6|6768.6|6762.4|6761.4|6769.9|6768.9|6761.9|6760.9|267
1672915800000|2023-01-05 10:50:00|6762.6|6761.6|6762.1|6761.1|6763.4|6762.4|6760.4|6759.4|173
1672916100000|2023-01-05 10:55:00|6762.4|6761.4|6766.4|6765.4|6766.9|6765.9|6761.1|6760.1|204
1672916400000|2023-01-05 11:00:00|6767.4|6766.4|6767.9|6766.9|6770.6|6769.6|6767.4|6766.4|233
1672916700000|2023-01-05 11:05:00|6767.4|6766.4|6762.9|6761.9|6767.4|6766.4|6762.9|6761.9|252
1672917000000|2023-01-05 11:10:00|6763.1|6762.1|6767.9|6766.9|6769.4|6768.4|6763.1|6762.1|198
1672917300000|2023-01-05 11:15:00|6767.6|6766.6|6772.1|6771.1|6772.1|6771.1|6766.9|6765.9|212
1672917600000|2023-01-05 11:20:00|6771.9|6770.9|6765.9|6764.9|6772.4|6771.4|6764.1|6763.1|267
1672917900000|2023-01-05 11:25:00|6766.1|6765.1|6766.9|6765.9|6767.9|6766.9|6763.9|6762.9|207
1672918200000|2023-01-05 11:30:00|6767.1|6766.1|6768.4|6767.4|6769.6|6768.6|6765.1|6764.1|239
1672918500000|2023-01-05 11:35:00|6768.6|6767.6|6772.9|6771.9|6773.9|6772.9|6767.6|6766.6|256
1672918800000|2023-01-05 11:40:00|6773.1|6772.1|6775.9|6774.9|6776.4|6775.4|6771.4|6770.4|225
1672919100000|2023-01-05 11:45:00|6776.1|6775.1|6777.1|6776.1|6778.4|6777.4|6773.6|6772.6|252
1672919400000|2023-01-05 11:50:00|6777.4|6776.4|6780.1|6779.1|6781.4|6780.4|6775.6|6774.6|191
1672919700000|2023-01-05 11:55:00|6780.4|6779.4|6776.1|6775.1|6780.9|6779.9|6775.1|6774.1|156
1672920000000|2023-01-05 12:00:00|6776.4|6775.4|6775.1|6774.1|6776.9|6775.9|6772.4|6771.4|291
1672920300000|2023-01-05 12:05:00|6775.4|6774.4|6777.1|6776.1|6777.9|6776.9|6775.1|6774.1|108
1672920600000|2023-01-05 12:10:00|6776.9|6775.9|6775.9|6774.9|6778.6|6777.6|6774.4|6773.4|196
1672920900000|2023-01-05 12:15:00|6776.4|6775.4|6777.4|6776.4|6778.4|6777.4|6774.1|6773.1|203
1672921200000|2023-01-05 12:20:00|6777.6|6776.6|6780.4|6779.4|6780.9|6779.9|6777.4|6776.4|113
1672921500000|2023-01-05 12:25:00|6780.1|6779.1|6781.4|6780.4|6782.4|6781.4|6777.9|6776.9|163
1672921800000|2023-01-05 12:30:00|6781.9|6780.9|6785.9|6784.9|6786.9|6785.9|6780.9|6779.9|270
1672922100000|2023-01-05 12:35:00|6785.6|6784.6|6783.1|6782.1|6785.9|6784.9|6782.9|6781.9|228
1672922400000|2023-01-05 12:40:00|6782.5|6781.5|6781.5|6780.5|6783.5|6782.5|6780.5|6779.5|168
1672922700000|2023-01-05 12:45:00|6781.8|6780.8|6777|6776|6781.8|6780.8|6775.5|6774.5|203
1672923000000|2023-01-05 12:50:00|6776.8|6775.8|6777.8|6776.8|6778|6777|6774.5|6773.5|167
1672923300000|2023-01-05 12:55:00|6778|6777|6777.8|6776.8|6779|6778|6776|6775|261
1672923600000|2023-01-05 13:00:00|6778|6777|6777.5|6776.5|6782|6781|6777.3|6776.3|248
1672923900000|2023-01-05 13:05:00|6777.3|6776.3|6774.3|6773.3|6777.8|6776.8|6773.8|6772.8|194
1672924200000|2023-01-05 13:10:00|6773.8|6772.8|6775.8|6774.8|6776.3|6775.3|6773.3|6772.3|233
1672924500000|2023-01-05 13:15:00|6779|6778|6763|6762|6779|6778|6757|6756|1012
1672924800000|2023-01-05 13:20:00|6763.3|6762.3|6771|6770|6771.8|6770.8|6761|6760|331
1672925100000|2023-01-05 13:25:00|6771.5|6770.5|6764.5|6763.5|6772.5|6771.5|6764.5|6763.5|289
1672925400000|2023-01-05 13:30:00|6765|6764|6766.8|6765.8|6771.3|6770.3|6756.3|6755.3|555
1672925700000|2023-01-05 13:35:00|6766.5|6765.5|6764.3|6763.3|6766.5|6765.5|6756.8|6755.8|291
1672926000000|2023-01-05 13:40:00|6764|6763|6762.5|6761.5|6766|6765|6759.8|6758.8|299
1672926300000|2023-01-05 13:45:00|6762.8|6761.8|6761.8|6760.8|6765|6764|6758.5|6757.5|261
1672926600000|2023-01-05 13:50:00|6761.5|6760.5|6764.3|6763.3|6765.5|6764.5|6761|6760|312
1672926900000|2023-01-05 13:55:00|6764|6763|6760.5|6759.5|6766.8|6765.8|6759|6758|377
1672927200000|2023-01-05 14:00:00|6760.3|6759.3|6758.8|6757.8|6760.5|6759.5|6755.3|6754.3|320
1672927500000|2023-01-05 14:05:00|6759|6758|6762.3|6761.3|6765|6764|6758.3|6757.3|187
1672927800000|2023-01-05 14:10:00|6762|6761|6761.3|6760.3|6762.3|6761.3|6757.8|6756.8|215
1672928100000|2023-01-05 14:15:00|6761.5|6760.5|6762.5|6761.5|6764.8|6763.8|6761.3|6760.3|140
1672928400000|2023-01-05 14:20:00|6762.8|6761.8|6761.5|6760.5|6766.3|6765.3|6761|6760|241
1672928700000|2023-01-05 14:25:00|6761.8|6760.8|6760.3|6759.3|6763.8|6762.8|6758.3|6757.3|278
1672929000000|2023-01-05 14:30:00|6760.5|6759.5|6767|6766|6767|6766|6760|6759|599
1672929300000|2023-01-05 14:35:00|6766.8|6765.8|6763|6762|6772.8|6771.8|6762.8|6761.8|534
1672929600000|2023-01-05 14:40:00|6762.8|6761.8|6761.5|6760.5|6763.5|6762.5|6757|6756|469
1672929900000|2023-01-05 14:45:00|6761.3|6760.3|6754|6753|6763|6762|6752.3|6751.3|470
1672930200000|2023-01-05 14:50:00|6754.3|6753.3|6766.5|6765.5|6767|6766|6754|6753|452
1672930500000|2023-01-05 14:55:00|6766.8|6765.8|6771.5|6770.5|6775.3|6774.3|6763.8|6762.8|484
1672930800000|2023-01-05 15:00:00|6771|6770|6772.3|6771.3|6772.5|6771.5|6764|6763|519
1672931100000|2023-01-05 15:05:00|6772|6771|6782|6781|6796|6795|6768.5|6767.5|2175
1672931400000|2023-01-05 15:10:00|6781.7|6780.7|6787.7|6786.7|6794|6793|6778.5|6777.5|731
1672931700000|2023-01-05 15:15:00|6787.5|6786.5|6773.5|6772.5|6788.5|6787.5|6772.7|6771.7|555
1672932000000|2023-01-05 15:20:00|6773.2|6772.2|6769.5|6768.5|6774.5|6773.5|6767|6766|541
1672932300000|2023-01-05 15:25:00|6769.7|6768.7|6770|6769|6774.5|6773.5|6768.5|6767.5|375
1672932600000|2023-01-05 15:30:00|6770.2|6769.2|6774.2|6773.2|6775.7|6774.7|6770|6769|324
1672932900000|2023-01-05 15:35:00|6774|6773|6772|6771|6776|6775|6771|6770|377
1672933200000|2023-01-05 15:40:00|6772.2|6771.2|6777.7|6776.7|6778.7|6777.7|6770.7|6769.7|315
1672933500000|2023-01-05 15:45:00|6778|6777|6777|6776|6779.7|6778.7|6773.7|6772.7|360
1672933800000|2023-01-05 15:50:00|6777.2|6776.2|6770.5|6769.5|6777.5|6776.5|6769.5|6768.5|288
1672934100000|2023-01-05 15:55:00|6770.7|6769.7|6763.2|6762.2|6771.5|6770.5|6762.5|6761.5|500
1672934400000|2023-01-05 16:00:00|6763.5|6762.5|6763.7|6762.7|6766.5|6765.5|6760|6759|462
1672934700000|2023-01-05 16:05:00|6764|6763|6766.2|6765.2|6766.2|6765.2|6763|6762|325
1672935000000|2023-01-05 16:10:00|6765.7|6764.7|6767.5|6766.5|6771.2|6770.2|6764|6763|521
1672935300000|2023-01-05 16:15:00|6767.7|6766.7|6765|6764|6769.2|6768.2|6765|6764|404
1672935600000|2023-01-05 16:20:00|6765.2|6764.2|6759.5|6758.5|6766|6765|6757.5|6756.5|664
1672935900000|2023-01-05 16:25:00|6759.2|6758.2|6763|6762|6765.5|6764.5|6759|6758|991
1672936200000|2023-01-05 16:30:00|6763.5|6761.5|6762.5|6760.5|6767.5|6765.5|6761.5|6759.5|2793
1672936500000|2023-01-05 16:35:00|6763|6761|6764.5|6762.5|6768.5|6766.5|6761.5|6759.5|1441
1672936800000|2023-01-05 16:40:00|6764.7|6762.7|6766|6764|6766.5|6764.5|6762.5|6760.5|284
1672937100000|2023-01-05 16:45:00|6765.7|6763.7|6765.7|6763.7|6768|6766|6764.5|6762.5|155
1672937400000|2023-01-05 16:50:00|6766|6764|6765|6763|6766.7|6764.7|6764|6762|150
1672937700000|2023-01-05 16:55:00|6764.7|6762.7|6764.2|6762.2|6766.7|6764.7|6763|6761|114
1672938000000|2023-01-05 17:00:00|6764|6762|6769|6767|6770.7|6768.7|6763.5|6761.5|186
1672938300000|2023-01-05 17:05:00|6769.5|6767.5|6771|6769|6773|6771|6768.2|6766.2|129
1672938600000|2023-01-05 17:10:00|6770.7|6768.7|6769.5|6767.5|6771.2|6769.2|6767.5|6765.5|5062
1672938900000|2023-01-05 17:15:00|6769|6767|6767.2|6765.2|6771|6769|6766.2|6764.2|50
1672939200000|2023-01-05 17:20:00|6767.5|6765.5|6771|6769|6772|6770|6766.5|6764.5|75
1672939500000|2023-01-05 17:25:00|6770.7|6768.7|6770.2|6768.2|6772|6770|6768.5|6766.5|52
1672939800000|2023-01-05 17:30:00|6770|6768|6775.2|6773.2|6776.5|6774.5|6769.7|6767.7|90
1672940100000|2023-01-05 17:35:00|6775|6773|6771.7|6769.7|6776.2|6774.2|6771.2|6769.2|46
1672940400000|2023-01-05 17:40:00|6771.5|6769.5|6770|6768|6772.7|6770.7|6769.2|6767.2|34
1672940700000|2023-01-05 17:45:00|6770.2|6768.2|6769.7|6767.7|6771.2|6769.2|6768.5|6766.5|29
1672941000000|2023-01-05 17:50:00|6769.5|6767.5|6769.5|6767.5|6771|6769|6768.2|6766.2|31
1672941300000|2023-01-05 17:55:00|6769.2|6767.2|6767.7|6765.7|6769.2|6767.2|6767.2|6765.2|30
1672941600000|2023-01-05 18:00:00|6767.5|6765.5|6766.2|6764.2|6767.7|6765.7|6765.2|6763.2|32
1672941900000|2023-01-05 18:05:00|6766.5|6764.5|6768.7|6766.7|6769.7|6767.7|6766|6764|29
1672942200000|2023-01-05 18:10:00|6768.5|6766.5|6764.2|6762.2|6768.5|6766.5|6764.2|6762.2|14
1672942500000|2023-01-05 18:15:00|6764|6762|6763|6761|6764.5|6762.5|6762.2|6760.2|25
1672942800000|2023-01-05 18:20:00|6763.2|6761.2|6778.5|6776.5|6781.7|6779.7|6763|6761|145
1672943100000|2023-01-05 18:25:00|6778.7|6776.7|6777.7|6775.7|6781.7|6779.7|6775.7|6773.7|75
1672943400000|2023-01-05 18:30:00|6778|6776|6781.5|6779.5|6781.7|6779.7|6776.7|6774.7|52
1672943700000|2023-01-05 18:35:00|6781.7|6779.7|6778.2|6776.2|6782.2|6780.2|6776.5|6774.5|18
1672944000000|2023-01-05 18:40:00|6778.5|6776.5|6776.2|6774.2|6779.7|6777.7|6774.2|6772.2|25
1672944300000|2023-01-05 18:45:00|6776.5|6774.5|6776.2|6774.2|6777.7|6775.7|6774.7|6772.7|26
1672944600000|2023-01-05 18:50:00|6776.5|6774.5|6776.2|6774.2|6777.7|6775.7|6775.2|6773.2|11
1672944900000|2023-01-05 18:55:00|6776|6774|6775.2|6773.2|6779|6777|6773.7|6771.7|27
1672945200000|2023-01-05 19:00:00|6775.5|6773.5|6774.7|6772.7|6778|6776|6774|6772|28
1672945500000|2023-01-05 19:05:00|6775|6773|6778.2|6776.2|6779.2|6777.2|6775|6773|28
1672945800000|2023-01-05 19:10:00|6778.5|6776.5|6773|6771|6779.5|6777.5|6772.2|6770.2|60
1672946100000|2023-01-05 19:15:00|6773.2|6771.2|6777.2|6775.2|6777.5|6775.5|6773.2|6771.2|22
1672946400000|2023-01-05 19:20:00|6777.5|6775.5|6775.2|6773.2|6778|6776|6774.5|6772.5|28
1672946700000|2023-01-05 19:25:00|6775|6773|6771.2|6769.2|6776.5|6774.5|6771.2|6769.2|44
1672947000000|2023-01-05 19:30:00|6771.5|6769.5|6772.5|6770.5|6774.7|6772.7|6771.2|6769.2|77
1672947300000|2023-01-05 19:35:00|6772.7|6770.7|6781.7|6779.7|6783.7|6781.7|6772.2|6770.2|125
1672947600000|2023-01-05 19:40:00|6782|6780|6781.2|6779.2|6783.2|6781.2|6780|6778|28
1672947900000|2023-01-05 19:45:00|6781|6779|6784.2|6782.2|6786.2|6784.2|6781|6779|47
1672948200000|2023-01-05 19:50:00|6784.5|6782.5|6784.2|6782.2|6785.2|6783.2|6782|6780|22
1672948500000|2023-01-05 19:55:00|6784.5|6782.5|6780.5|6778.5|6785.5|6783.5|6780|6778|20
1672948800000|2023-01-05 20:00:00|6779.7|6777.7|6776.2|6774.2|6780|6778|6775.2|6773.2|21
1672949100000|2023-01-05 20:05:00|6776.5|6774.5|6774.7|6772.7|6776.7|6774.7|6773.5|6771.5|12
1672949400000|2023-01-05 20:10:00|6775|6773|6774.2|6772.2|6775.2|6773.2|6772.7|6770.7|50
1672949700000|2023-01-05 20:15:00|6774.5|6772.5|6772.7|6770.7|6775.7|6773.7|6771.5|6769.5|25
1672950000000|2023-01-05 20:20:00|6772.5|6770.5|6772.7|6770.7|6775.2|6773.2|6771.5|6769.5|11
1672950300000|2023-01-05 20:25:00|6772.5|6770.5|6771.2|6769.2|6772.5|6770.5|6770.2|6768.2|28
1672950600000|2023-01-05 20:30:00|6771.5|6769.5|6769.7|6767.7|6771.5|6769.5|6767.7|6765.7|62
1672950900000|2023-01-05 20:35:00|6770|6768|6772.2|6770.2|6772.7|6770.7|6769.2|6767.2|25
1672951200000|2023-01-05 20:40:00|6772|6770|6771.5|6769.5|6772.7|6770.7|6770.5|6768.5|34
1672951500000|2023-01-05 20:45:00|6772.2|6770.2|6770.2|6768.2|6775.7|6773.7|6769.7|6767.7|75
1672951800000|2023-01-05 20:50:00|6770|6768|6767.7|6765.7|6770.7|6768.7|6766.2|6764.2|114
1672952100000|2023-01-05 20:55:00|6768|6766|6766|6764|6771.5|6769.5|6766|6764|129
1672952400000|2023-01-05 21:00:00|6767|6765|6771.2|6767.2|6773.1|6769.1|6767|6763|1
1672952700000|2023-01-05 21:05:00|6770.9|6766.9|6769.3|6765.3|6770.9|6766.9|6766.4|6762.4|0
1672953000000|2023-01-05 21:10:00|6769.2|6765.2|6769.8|6765.8|6770.6|6766.6|6767.4|6763.4|0
1672953300000|2023-01-05 21:15:00|6769.6|6765.6|6771.8|6767.8|6771.8|6767.8|6768.4|6764.4|0
1672953600000|2023-01-05 21:20:00|6772|6768|6773.7|6769.7|6773.7|6769.7|6771.5|6767.5|0
1672953900000|2023-01-05 21:25:00|6773.6|6769.6|6774.1|6770.1|6774.5|6770.5|6773.1|6769.1|0
1672954200000|2023-01-05 21:30:00|6773.8|6769.8|6773.8|6769.8|6775.3|6771.3|6773.4|6769.4|0
1672954500000|2023-01-05 21:35:00|6774.5|6770.5|6773.1|6769.1|6774.5|6770.5|6772.6|6768.6|0
1672954800000|2023-01-05 21:40:00|6773.3|6769.3|6774.5|6770.5|6774.5|6770.5|6773.1|6769.1|0
1672955100000|2023-01-05 21:45:00|6775.3|6771.3|6774.1|6770.1|6775.3|6771.3|6772.2|6768.2|0
1672955400000|2023-01-05 21:50:00|6774|6770|6773.4|6769.4|6774.5|6770.5|6773.4|6769.4|0
1672955700000|2023-01-05 21:55:00|6773.1|6769.1|6773.8|6769.8|6774.5|6770.5|6773.1|6769.1|0
1672956000000|2023-01-05 22:00:00|6773.3|6769.3|6773.1|6769.1|6773.4|6769.4|6773.1|6769.1|0
1672956300000|2023-01-05 22:05:00|6772.8|6768.8|6771.8|6767.8|6772.8|6768.8|6771.8|6767.8|0
1672956600000|2023-01-05 22:10:00|6772|6768|6772.5|6768.5|6772.5|6768.5|6771.8|6767.8|0
1672956900000|2023-01-05 22:15:00|6772.4|6768.4|6772.5|6768.5|6772.5|6768.5|6772.4|6768.4|0
1672957200000|2023-01-05 22:20:00|6772.4|6768.4|6772.4|6768.4|6772.9|6768.9|6772.4|6768.4|0
1672957500000|2023-01-05 22:25:00|6772.3|6768.3|6772.1|6768.1|6772.3|6768.3|6772.1|6768.1|0
1672957800000|2023-01-05 22:30:00|6772.3|6768.3|6772.3|6768.3|6772.3|6768.3|6772.3|6768.3|0
1672958700000|2023-01-05 22:45:00|6772.8|6768.8|6773.1|6769.1|6773.8|6769.8|6772.5|6768.5|0
1672959000000|2023-01-05 22:50:00|6772.8|6768.8|6772.5|6768.5|6772.8|6768.8|6772.5|6768.5|0
1672959300000|2023-01-05 22:55:00|6772.6|6768.6|6773.8|6769.8|6774.5|6770.5|6772.6|6768.6|0
1672959600000|2023-01-05 23:00:00|6773.9|6769.9|6775.3|6771.3|6776.8|6772.8|6773.4|6769.4|0
1672959900000|2023-01-05 23:05:00|6775.5|6771.5|6772.2|6768.2|6775.5|6771.5|6771.9|6767.9|0
1672960200000|2023-01-05 23:10:00|6772.7|6768.7|6775.3|6771.3|6776.3|6772.3|6772.2|6768.2|0
1672960500000|2023-01-05 23:15:00|6775.1|6771.1|6776.8|6772.8|6777.8|6773.8|6774.6|6770.6|0
1672960800000|2023-01-05 23:20:00|6776.5|6772.5|6775.3|6771.3|6777.5|6773.5|6774.9|6770.9|0
1672961100000|2023-01-05 23:25:00|6775.7|6771.7|6776.5|6772.5|6776.9|6772.9|6775.3|6771.3|0
1672961400000|2023-01-05 23:30:00|6776|6772|6776.8|6772.8|6777.5|6773.5|6775.7|6771.7|0
1672961700000|2023-01-05 23:35:00|6776.4|6772.4|6776.8|6772.8|6777.5|6773.5|6774.9|6770.9|0
1672962000000|2023-01-05 23:40:00|6776.4|6772.4|6777.8|6773.8|6778.3|6774.3|6775.9|6771.9|0
1672962300000|2023-01-05 23:45:00|6778.3|6774.3|6779.4|6775.4|6780.5|6776.5|6778.3|6774.3|0
1672962600000|2023-01-05 23:50:00|6779.5|6775.5|6778.9|6774.9|6779.7|6775.7|6777.7|6773.7|0
1672962900000|2023-01-05 23:55:00|6779.1|6775.1|6777.1|6773.1|6779.6|6775.6|6777.1|6773.1|0
1672963200000|2023-01-06 00:00:00|6776.7|6772.7|6778.9|6774.9|6780.5|6776.5|6776.7|6772.7|0
1672963500000|2023-01-06 00:05:00|6778.8|6774.8|6779.4|6775.4|6779.4|6775.4|6777.5|6773.5|0
1672963800000|2023-01-06 00:10:00|6779.7|6775.7|6771.9|6767.9|6780.2|6776.2|6771.9|6767.9|0
1672964100000|2023-01-06 00:15:00|6771|6767|6774.9|6771.9|6774.9|6771.9|6769.5|6766.5|0
1672964400000|2023-01-06 00:20:00|6773.3|6770.3|6774.5|6771.5|6776.6|6773.6|6773.2|6770.2|0
1672964700000|2023-01-06 00:25:00|6774.4|6771.4|6774.5|6771.5|6774.5|6771.5|6772.8|6769.8|0
1672965000000|2023-01-06 00:30:00|6776.2|6773.2|6776.2|6773.2|6779.5|6776.5|6776.1|6773.1|0
1672965300000|2023-01-06 00:35:00|6774.5|6771.5|6777.8|6774.8|6777.8|6774.8|6774.5|6771.5|0
1672965600000|2023-01-06 00:40:00|6776.1|6773.1|6777.8|6774.8|6779.5|6776.5|6776.1|6773.1|0
1672965900000|2023-01-06 00:45:00|6779.5|6776.5|6779.4|6776.4|6781.1|6778.1|6779.4|6776.4|0
1672966200000|2023-01-06 00:50:00|6779|6776|6780.5|6777.5|6782.3|6779.3|6779|6776|0
1672966500000|2023-01-06 00:55:00|6780.6|6777.6|6782.2|6779.2|6782.3|6779.3|6780.5|6777.5|0
1672966800000|2023-01-06 01:00:00|6782.3|6779.3|6783.8|6780.8|6784|6781|6782.1|6779.1|0
1672967100000|2023-01-06 01:05:00|6785.4|6782.4|6782.1|6779.1|6785.5|6782.5|6782.1|6779.1|0
1672967400000|2023-01-06 01:10:00|6780.5|6777.5|6780.5|6777.5|6782.2|6779.2|6780.5|6777.5|0
1672967700000|2023-01-06 01:15:00|6780.4|6777.4|6780.4|6777.4|6781.2|6778.2|6778.7|6775.7|0
1672968000000|2023-01-06 01:20:00|6778.7|6775.7|6785.3|6782.3|6785.3|6782.3|6778.7|6775.7|0
1672968300000|2023-01-06 01:25:00|6785.2|6782.2|6785.3|6782.3|6785.3|6782.3|6783.6|6780.6|0
1672968600000|2023-01-06 01:30:00|6787|6784|6786.8|6783.8|6788.7|6785.7|6786.8|6783.8|0
1672968900000|2023-01-06 01:35:00|6788.5|6785.5|6786.8|6783.8|6788.5|6785.5|6786.8|6783.8|0
1672969200000|2023-01-06 01:40:00|6788.5|6785.5|6788.1|6785.1|6790.6|6787.6|6786.8|6783.8|0
1672969500000|2023-01-06 01:45:00|6787.3|6784.3|6787|6784|6787.3|6784.3|6785.5|6782.5|0
1672969800000|2023-01-06 01:50:00|6785.3|6782.3|6785.3|6782.3|6787|6784|6783.7|6780.7|0
1672970100000|2023-01-06 01:55:00|6784.5|6781.5|6786.9|6783.9|6787|6784|6784.5|6781.5|0
1672970400000|2023-01-06 02:00:00|6787.8|6784.8|6790.2|6787.2|6790.3|6787.3|6787.8|6784.8|0
1672970700000|2023-01-06 02:05:00|6790|6787|6790|6787|6790|6787|6790|6787|0
1672971000000|2023-01-06 02:10:00|6788.4|6785.4|6788.3|6785.3|6788.4|6785.4|6788.3|6785.3|0
1672971300000|2023-01-06 02:15:00|6788.4|6785.4|6790.1|6787.1|6791.9|6788.9|6788.3|6785.3|0
1672971900000|2023-01-06 02:25:00|6790.2|6787.2|6790.1|6787.1|6790.2|6787.2|6790.1|6787.1|0
1672972200000|2023-01-06 02:30:00|6790.2|6787.2|6791.8|6788.8|6791.8|6788.8|6790.1|6787.1|0
1672972500000|2023-01-06 02:35:00|6791.7|6788.7|6790.1|6787.1|6791.8|6788.8|6790.1|6787.1|0
1672972800000|2023-01-06 02:40:00|6790|6787|6790.1|6787.1|6790.1|6787.1|6790|6787|0
1672973100000|2023-01-06 02:45:00|6791.7|6788.7|6794.9|6791.9|6795.1|6792.1|6791.7|6788.7|0
1672973400000|2023-01-06 02:50:00|6794.8|6791.8|6794.8|6791.8|6794.8|6791.8|6793.1|6790.1|0
1672973700000|2023-01-06 02:55:00|6794.9|6791.9|6796.7|6793.7|6798.4|6795.4|6794.9|6791.9|0
1672974000000|2023-01-06 03:00:00|6796.8|6793.8|6803.7|6800.7|6804.7|6801.7|6796.5|6793.5|0
1672974300000|2023-01-06 03:05:00|6802|6799|6801.8|6798.8|6802|6799|6801.7|6798.7|0
1672974600000|2023-01-06 03:10:00|6801.7|6798.7|6801.4|6798.4|6802.3|6799.3|6801.4|6798.4|0
1672974900000|2023-01-06 03:15:00|6803.1|6800.1|6802.8|6799.8|6803.1|6800.1|6801.1|6798.1|0
1672975200000|2023-01-06 03:20:00|6802|6799|6801.1|6798.1|6802.8|6799.8|6801.1|6798.1|0
1672975500000|2023-01-06 03:25:00|6802.8|6799.8|6805.8|6802.8|6806|6803|6802.7|6799.7|0
1672975800000|2023-01-06 03:30:00|6807.5|6804.5|6804|6801|6807.5|6804.5|6804|6801|0
1672976100000|2023-01-06 03:35:00|6803.9|6800.9|6802.1|6799.1|6804|6801|6802.1|6799.1|0
1672976400000|2023-01-06 03:40:00|6803.8|6800.8|6803.7|6800.7|6803.8|6800.8|6802.1|6799.1|0
1672977300000|2023-01-06 03:55:00|6805.4|6802.4|6804.2|6801.2|6807.1|6804.1|6803.4|6800.4|0
1672977600000|2023-01-06 04:00:00|6804|6801|6804.8|6801.8|6804.9|6801.9|6804|6801|0
1672977900000|2023-01-06 04:05:00|6805.3|6802.3|6803.6|6800.6|6805.3|6802.3|6803.6|6800.6|0
1672978500000|2023-01-06 04:15:00|6803.1|6800.1|6801.3|6798.3|6803.1|6800.1|6801.3|6798.3|0
1672978800000|2023-01-06 04:20:00|6801.4|6798.4|6803|6800|6803|6800|6801.4|6798.4|0
1672979100000|2023-01-06 04:25:00|6803.1|6800.1|6801.4|6798.4|6803.1|6800.1|6801.4|6798.4|0
1672979400000|2023-01-06 04:30:00|6803.1|6800.1|6803.1|6800.1|6803.1|6800.1|6801.4|6798.4|0
1672979700000|2023-01-06 04:35:00|6803|6800|6803|6800|6803.1|6800.1|6803|6800|0
1672980300000|2023-01-06 04:45:00|6801.3|6798.3|6803|6800|6803|6800|6801.3|6798.3|0
1672980600000|2023-01-06 04:50:00|6803.1|6800.1|6803.2|6800.2|6803.2|6800.2|6801.4|6798.4|0
1672980900000|2023-01-06 04:55:00|6801.5|6798.5|6803.2|6800.2|6804.9|6801.9|6801.5|6798.5|0
1672981200000|2023-01-06 05:00:00|6801.5|6798.5|6801.8|6798.8|6801.9|6798.9|6801.5|6798.5|0
1672981500000|2023-01-06 05:05:00|6801.9|6798.9|6803.4|6800.4|6803.5|6800.5|6801.8|6798.8|0
1672981800000|2023-01-06 05:10:00|6803.5|6800.5|6803.4|6800.4|6803.5|6800.5|6801.7|6798.7|0
1672982100000|2023-01-06 05:15:00|6801.7|6798.7|6800|6797|6801.7|6798.7|6800|6797|0
1672982400000|2023-01-06 05:20:00|6802|6799|6801.9|6798.9|6802|6799|6801.8|6798.8|0
1672982700000|2023-01-06 05:25:00|6801|6798|6798.5|6795.5|6801|6798|6796.8|6793.8|0
1672983000000|2023-01-06 05:30:00|6796.8|6793.8|6793.9|6790.9|6796.8|6793.8|6793.3|6790.3|0
1672983300000|2023-01-06 05:35:00|6793.3|6790.3|6798.1|6795.1|6798.3|6795.3|6793.3|6790.3|0
1672983600000|2023-01-06 05:40:00|6798.2|6795.2|6799.4|6796.4|6801.5|6798.5|6798.2|6795.2|0
1672983900000|2023-01-06 05:45:00|6798.5|6795.5|6796|6793|6798.5|6795.5|6796|6793|0
1672984200000|2023-01-06 05:50:00|6797.6|6794.6|6797.7|6794.7|6797.8|6794.8|6797.6|6794.6|0
1672984500000|2023-01-06 05:55:00|6797.2|6794.2|6805.6|6802.6|6805.6|6802.6|6797.2|6794.2|0
1672984800000|2023-01-06 06:00:00|6807.2|6804.2|6805.1|6802.1|6807.2|6804.2|6805.1|6802.1|0
1672985100000|2023-01-06 06:05:00|6804.3|6801.3|6806.7|6803.7|6806.7|6803.7|6803.4|6800.4|0
1672985400000|2023-01-06 06:10:00|6806.8|6803.8|6809.8|6806.8|6809.8|6806.8|6805|6802|0
1672985700000|2023-01-06 06:15:00|6809.7|6806.7|6806.1|6803.1|6809.7|6806.7|6806.1|6803.1|0
1672986000000|2023-01-06 06:20:00|6806|6803|6805.9|6802.9|6806|6803|6805.9|6802.9|0
1672986300000|2023-01-06 06:25:00|6804.3|6801.3|6800.7|6797.7|6804.3|6801.3|6800.7|6797.7|0
1672986600000|2023-01-06 06:30:00|6800.8|6797.8|6799.8|6796.8|6802.5|6799.5|6798.9|6795.9|0
1672986900000|2023-01-06 06:35:00|6799|6796|6800.6|6797.6|6800.7|6797.7|6798.9|6795.9|0
1672987200000|2023-01-06 06:40:00|6800.7|6797.7|6803.9|6800.9|6804|6801|6800.7|6797.7|0
1672987500000|2023-01-06 06:45:00|6804|6801|6803.6|6800.6|6804|6801|6802.1|6799.1|0
1672987800000|2023-01-06 06:50:00|6802|6799|6800.3|6797.3|6802|6799|6800.3|6797.3|0
1672988100000|2023-01-06 06:55:00|6798.7|6795.7|6797.3|6794.3|6798.7|6795.7|6795.6|6792.6|0
1672988400000|2023-01-06 07:00:00|6797.8|6793.8|6807.2|6805.2|6809|6807|6797.8|6793.8|418
1672988700000|2023-01-06 07:05:00|6807|6805|6806.2|6804.2|6809|6807|6804.2|6802.2|141
1672989000000|2023-01-06 07:10:00|6806.5|6804.5|6804.7|6802.7|6808|6806|6803|6801|160
1672989300000|2023-01-06 07:15:00|6805|6803|6798|6796|6805.2|6803.2|6797|6795|172
1672989600000|2023-01-06 07:20:00|6797.7|6795.7|6793.7|6791.7|6799|6797|6792.2|6790.2|98
1672989900000|2023-01-06 07:25:00|6793.2|6791.2|6787.5|6785.5|6794.2|6792.2|6787.5|6785.5|87
1672990200000|2023-01-06 07:30:00|6787.2|6785.2|6788.7|6786.7|6789.7|6787.7|6787|6785|175
1672990500000|2023-01-06 07:35:00|6789|6787|6787.7|6785.7|6790.2|6788.2|6787|6785|65
1672990800000|2023-01-06 07:40:00|6788|6786|6782.7|6780.7|6788.2|6786.2|6782.5|6780.5|70
1672991100000|2023-01-06 07:45:00|6782.5|6780.5|6779.7|6777.7|6784|6782|6779.5|6777.5|110
1672991400000|2023-01-06 07:50:00|6780|6778|6780.5|6778.5|6782.2|6780.2|6779|6777|311
1672991700000|2023-01-06 07:55:00|6780.2|6778.2|6777.5|6775.5|6780.2|6778.2|6774.2|6772.2|246
1672992000000|2023-01-06 08:00:00|6777|6776|6777.5|6776.5|6785.7|6784.7|6773.5|6772.5|1924
1672992300000|2023-01-06 08:05:00|6777.2|6776.2|6765.7|6764.7|6777.2|6776.2|6765.5|6764.5|797
1672992600000|2023-01-06 08:10:00|6765.5|6764.5|6763|6762|6769.2|6768.2|6759.5|6758.5|719
1672992900000|2023-01-06 08:15:00|6762.7|6761.7|6764.7|6763.7|6767|6766|6757.2|6756.2|760
1672993200000|2023-01-06 08:20:00|6765|6764|6765.5|6764.5|6766.7|6765.7|6757.5|6756.5|870
1672993500000|2023-01-06 08:25:00|6765.7|6764.7|6767|6766|6769|6768|6764.2|6763.2|489
1672993800000|2023-01-06 08:30:00|6767.2|6766.2|6765.5|6764.5|6772|6771|6763.2|6762.2|531
1672994100000|2023-01-06 08:35:00|6765.7|6764.7|6768.5|6767.5|6771|6770|6765.7|6764.7|321
1672994400000|2023-01-06 08:40:00|6768.7|6767.7|6761.4|6760.4|6768.7|6767.7|6758.2|6757.2|514
1672994700000|2023-01-06 08:45:00|6761.7|6760.7|6760.4|6759.4|6765.7|6764.7|6758.9|6757.9|351
1672995000000|2023-01-06 08:50:00|6760.2|6759.2|6768.7|6767.7|6769.4|6768.4|6760.2|6759.2|337
1672995300000|2023-01-06 08:55:00|6768.4|6767.4|6769.7|6768.7|6772.2|6771.2|6767.2|6766.2|256
1672995600000|2023-01-06 09:00:00|6770.2|6769.2|6767.4|6766.4|6770.2|6769.2|6764.7|6763.7|295
1672995900000|2023-01-06 09:05:00|6767.2|6766.2|6768.7|6767.7|6768.9|6767.9|6762.7|6761.7|348
1672996200000|2023-01-06 09:10:00|6768.2|6767.2|6764.7|6763.7|6769.2|6768.2|6763.4|6762.4|171
1672996500000|2023-01-06 09:15:00|6764.2|6763.2|6766.2|6765.2|6766.7|6765.7|6762.7|6761.7|218
1672996800000|2023-01-06 09:20:00|6765.9|6764.9|6765.4|6764.4|6766.2|6765.2|6762.2|6761.2|2233
1672997100000|2023-01-06 09:25:00|6765.7|6764.7|6763.9|6762.9|6767.7|6766.7|6763.7|6762.7|172
1672997400000|2023-01-06 09:30:00|6763.7|6762.7|6762.4|6761.4|6764.9|6763.9|6761.7|6760.7|274
1672997700000|2023-01-06 09:35:00|6762.2|6761.2|6763.4|6762.4|6765.9|6764.9|6759.7|6758.7|252
1672998000000|2023-01-06 09:40:00|6763.7|6762.7|6771.2|6770.2|6771.4|6770.4|6762.4|6761.4|172
1672998300000|2023-01-06 09:45:00|6770.9|6769.9|6771.2|6770.2|6771.9|6770.9|6768.7|6767.7|197
1672998600000|2023-01-06 09:50:00|6770.9|6769.9|6771.4|6770.4|6772.2|6771.2|6768.2|6767.2|218
1672998900000|2023-01-06 09:55:00|6771.2|6770.2|6771.4|6770.4|6772.4|6771.4|6769.4|6768.4|128
1672999200000|2023-01-06 10:00:00|6770.4|6769.4|6766.4|6765.4|6770.4|6769.4|6762.4|6761.4|344
1672999500000|2023-01-06 10:05:00|6766.7|6765.7|6762.9|6761.9|6767.2|6766.2|6760.7|6759.7|190
1672999800000|2023-01-06 10:10:00|6763.2|6762.2|6765.4|6764.4|6766.9|6765.9|6762.7|6761.7|109
1673000100000|2023-01-06 10:15:00|6765.7|6764.7|6772.2|6771.2|6774.4|6773.4|6765.4|6764.4|167
1673000400000|2023-01-06 10:20:00|6772.4|6771.4|6770.7|6769.7|6773.9|6772.9|6769.9|6768.9|228
1673000700000|2023-01-06 10:25:00|6770.4|6769.4|6772.2|6771.2|6772.7|6771.7|6768.2|6767.2|197
1673001000000|2023-01-06 10:30:00|6772.4|6771.4|6776.2|6775.2|6777.2|6776.2|6772.2|6771.2|189
1673001300000|2023-01-06 10:35:00|6775.9|6774.9|6780.7|6779.7|6781.2|6780.2|6774.7|6773.7|202
1673001600000|2023-01-06 10:40:00|6780.4|6779.4|6778.2|6777.2|6782.7|6781.7|6777.9|6776.9|180
1673001900000|2023-01-06 10:45:00|6778.4|6777.4|6778.7|6777.7|6778.9|6777.9|6771.7|6770.7|217
1673002200000|2023-01-06 10:50:00|6778.9|6777.9|6776.7|6775.7|6780.4|6779.4|6772.7|6771.7|316
1673002500000|2023-01-06 10:55:00|6776.4|6775.4|6775.2|6774.2|6776.9|6775.9|6773.2|6772.2|377
1673002800000|2023-01-06 11:00:00|6774.9|6773.9|6776.7|6775.7|6777.7|6776.7|6771.4|6770.4|486
1673003100000|2023-01-06 11:05:00|6776.9|6775.9|6780.2|6779.2|6780.7|6779.7|6776.2|6775.2|199
1673003400000|2023-01-06 11:10:00|6779.7|6778.7|6780.7|6779.7|6781.9|6780.9|6779.7|6778.7|178
1673003700000|2023-01-06 11:15:00|6780.9|6779.9|6781.2|6780.2|6783.2|6782.2|6780.4|6779.4|201
1673004000000|2023-01-06 11:20:00|6781.4|6780.4|6781.7|6780.7|6783.2|6782.2|6780.9|6779.9|194
1673004300000|2023-01-06 11:25:00|6781.9|6780.9|6779.7|6778.7|6782.9|6781.9|6777.7|6776.7|210
1673004600000|2023-01-06 11:30:00|6779.4|6778.4|6783.7|6782.7|6784.2|6783.2|6778.7|6777.7|458
1673004900000|2023-01-06 11:35:00|6783.9|6782.9|6775.2|6774.2|6784.2|6783.2|6773.7|6772.7|321
1673005200000|2023-01-06 11:40:00|6774.9|6773.9|6778.7|6777.7|6779.2|6778.2|6774.4|6773.4|221
1673005500000|2023-01-06 11:45:00|6778.9|6777.9|6780.9|6779.9|6781.7|6780.7|6778.4|6777.4|105
1673005800000|2023-01-06 11:50:00|6781.2|6780.2|6781.9|6780.9|6782.4|6781.4|6779.7|6778.7|147
1673006100000|2023-01-06 11:55:00|6781.7|6780.7|6783.2|6782.2|6783.7|6782.7|6780.7|6779.7|98
1673006400000|2023-01-06 12:00:00|6783.4|6782.4|6782.4|6781.4|6785.2|6784.2|6782.2|6781.2|158
1673006700000|2023-01-06 12:05:00|6782.2|6781.2|6781.7|6780.7|6783.2|6782.2|6780.2|6779.2|123
1673007000000|2023-01-06 12:10:00|6781.4|6780.4|6782.7|6781.7|6783.2|6782.2|6780.7|6779.7|137
1673007300000|2023-01-06 12:15:00|6782.9|6781.9|6784.2|6783.2|6784.2|6783.2|6782.7|6781.7|142
1673007600000|2023-01-06 12:20:00|6784.4|6783.4|6783.2|6782.2|6785.2|6784.2|6783.2|6782.2|140
1673007900000|2023-01-06 12:25:00|6783.4|6782.4|6785.7|6784.7|6785.9|6784.9|6782.4|6781.4|191
1673008200000|2023-01-06 12:30:00|6785.9|6784.9|6787.9|6786.9|6788.7|6787.7|6785.2|6784.2|296
1673008500000|2023-01-06 12:35:00|6787.7|6786.7|6784.7|6783.7|6788.2|6787.2|6783.9|6782.9|203
1673008800000|2023-01-06 12:40:00|6784.2|6783.2|6784.2|6783.2|6786.9|6785.9|6783.7|6782.7|202
1673009100000|2023-01-06 12:45:00|6784.4|6783.4|6785.2|6784.2|6786.2|6785.2|6783.7|6782.7|265
1673009400000|2023-01-06 12:50:00|6785.4|6784.4|6788.7|6787.7|6788.7|6787.7|6785.2|6784.2|230
1673009700000|2023-01-06 12:55:00|6788.4|6787.4|6786.2|6785.2|6788.7|6787.7|6785.9|6784.9|232
1673010000000|2023-01-06 13:00:00|6786.4|6785.4|6785.7|6784.7|6786.9|6785.9|6784.2|6783.2|399
1673010300000|2023-01-06 13:05:00|6785.4|6784.4|6789.2|6788.2|6789.2|6788.2|6783.2|6782.2|434
1673010600000|2023-01-06 13:10:00|6788.9|6787.9|6789.7|6788.7|6791.7|6790.7|6788.7|6787.7|281
1673010900000|2023-01-06 13:15:00|6789.4|6788.4|6783.7|6782.7|6790.4|6789.4|6783.7|6782.7|256
1673011200000|2023-01-06 13:20:00|6783.9|6782.9|6787.2|6786.2|6787.9|6786.9|6782.4|6781.4|236
1673011500000|2023-01-06 13:25:00|6786.9|6785.9|6785.2|6784.2|6794.4|6793.4|6784.4|6783.4|453
1673011800000|2023-01-06 13:30:00|6788.2|6787.2|6800.2|6799.2|6818.7|6817.7|6787.9|6786.9|1867
1673012100000|2023-01-06 13:35:00|6800.9|6799.9|6801.9|6800.9|6809.7|6808.7|6789.7|6788.7|667
1673012400000|2023-01-06 13:40:00|6801.7|6800.7|6809.9|6808.9|6812.7|6811.7|6801.7|6800.7|643
1673012700000|2023-01-06 13:45:00|6810.2|6809.2|6823.7|6822.7|6824.9|6823.9|6810.2|6809.2|957
1673013000000|2023-01-06 13:50:00|6823.9|6822.9|6831.2|6830.2|6834.7|6833.7|6821.2|6820.2|832
1673013300000|2023-01-06 13:55:00|6831.4|6830.4|6833.2|6832.2|6834.4|6833.4|6827.4|6826.4|561
1673013600000|2023-01-06 14:00:00|6833.7|6832.7|6823.4|6822.4|6834.2|6833.2|6823.2|6822.2|461
1673013900000|2023-01-06 14:05:00|6823.7|6822.7|6811.9|6810.9|6824.9|6823.9|6808.2|6807.2|648
1673014200000|2023-01-06 14:10:00|6812.2|6811.2|6808.7|6807.7|6813.7|6812.7|6804.4|6803.4|449
1673014500000|2023-01-06 14:15:00|6808.9|6807.9|6805.2|6804.2|6809.9|6808.9|6804.2|6803.2|291
1673014800000|2023-01-06 14:20:00|6804.9|6803.9|6807.2|6806.2|6808.2|6807.2|6802.9|6801.9|244
1673015100000|2023-01-06 14:25:00|6807.4|6806.4|6810.2|6809.2|6812.4|6811.4|6806.9|6805.9|163
1673015400000|2023-01-06 14:30:00|6810.4|6809.4|6817.7|6816.7|6818.2|6817.2|6805.2|6804.2|673
1673015700000|2023-01-06 14:35:00|6817.4|6816.4|6805.2|6804.2|6821.9|6820.9|6802.2|6801.2|1223
1673016000000|2023-01-06 14:40:00|6805.4|6804.4|6790.9|6789.9|6807.9|6806.9|6790.9|6789.9|687
1673016300000|2023-01-06 14:45:00|6790.7|6789.7|6796.2|6795.2|6796.4|6795.4|6787.4|6786.4|415
1673016600000|2023-01-06 14:50:00|6796.4|6795.4|6802.7|6801.7|6803.2|6802.2|6795.7|6794.7|289
1673016900000|2023-01-06 14:55:00|6802.9|6801.9|6794.2|6793.2|6805.7|6804.7|6793.9|6792.9|312
1673017200000|2023-01-06 15:00:00|6794.4|6793.4|6802.4|6801.4|6812.9|6811.9|6794.4|6793.4|1129
1673017500000|2023-01-06 15:05:00|6802.9|6801.9|6812.4|6811.4|6815.7|6814.7|6801.9|6800.9|540
1673017800000|2023-01-06 15:10:00|6812.9|6811.9|6808.7|6807.7|6818.4|6817.4|6808.7|6807.7|546
1673018100000|2023-01-06 15:15:00|6808.9|6807.9|6818.2|6817.2|6819.4|6818.4|6808.9|6807.9|422
1673018400000|2023-01-06 15:20:00|6818.4|6817.4|6818.2|6817.2|6819.7|6818.7|6816.2|6815.2|440
1673018700000|2023-01-06 15:25:00|6818.4|6817.4|6817.2|6816.2|6819.2|6818.2|6814.9|6813.9|326
1673019000000|2023-01-06 15:30:00|6817.4|6816.4|6820.7|6819.7|6820.9|6819.9|6815.2|6814.2|3285
1673019300000|2023-01-06 15:35:00|6820.9|6819.9|6827.4|6826.4|6827.7|6826.7|6819.9|6818.9|317
1673019600000|2023-01-06 15:40:00|6827.7|6826.7|6828.7|6827.7|6832.7|6831.7|6827.2|6826.2|712
1673019900000|2023-01-06 15:45:00|6828.9|6827.9|6837.7|6836.7|6837.9|6836.9|6826.9|6825.9|446
1673020200000|2023-01-06 15:50:00|6837.9|6836.9|6839.7|6838.7|6839.9|6838.9|6834.7|6833.7|524
1673020500000|2023-01-06 15:55:00|6839.2|6838.2|6843.7|6842.7|6845.2|6844.2|6838.7|6837.7|1567
1673020800000|2023-01-06 16:00:00|6844.2|6843.2|6851.7|6850.7|6852.2|6851.2|6843.2|6842.2|777
1673021100000|2023-01-06 16:05:00|6851.4|6850.4|6853.2|6852.2|6858.4|6857.4|6849.7|6848.7|953
1673021400000|2023-01-06 16:10:00|6852.9|6851.9|6849.7|6848.7|6853.9|6852.9|6846.9|6845.9|423
1673021700000|2023-01-06 16:15:00|6849.4|6848.4|6852.9|6851.9|6855.2|6854.2|6847.9|6846.9|540
1673022000000|2023-01-06 16:20:00|6852.7|6851.7|6856.7|6855.7|6857.2|6856.2|6850.2|6849.2|793
1673022300000|2023-01-06 16:25:00|6856.9|6855.9|6856.7|6855.7|6858.2|6857.2|6852.4|6851.4|1084
1673022600000|2023-01-06 16:30:00|6857.2|6855.2|6862.7|6860.7|6863.4|6861.4|6852.9|6850.9|2399
1673022900000|2023-01-06 16:35:00|6862.9|6860.9|6868.7|6866.7|6869.2|6867.2|6861.2|6859.2|1088
1673023200000|2023-01-06 16:40:00|6868.4|6866.4|6864.2|6862.2|6869.9|6867.9|6863.4|6861.4|407
1673023500000|2023-01-06 16:45:00|6863.9|6861.9|6867.4|6865.4|6869.2|6867.2|6863.2|6861.2|338
1673023800000|2023-01-06 16:50:00|6867.7|6865.7|6871.4|6869.4|6876.2|6874.2|6867.7|6865.7|291
1673024100000|2023-01-06 16:55:00|6871.7|6869.7|6867.4|6865.4|6872.9|6870.9|6866.7|6864.7|170
1673024400000|2023-01-06 17:00:00|6867.2|6865.2|6868.9|6866.9|6869.2|6867.2|6866.2|6864.2|214
1673024700000|2023-01-06 17:05:00|6869.2|6867.2|6869.4|6867.4|6870.9|6868.9|6867.9|6865.9|165
1673025000000|2023-01-06 17:10:00|6869.2|6867.2|6864.4|6862.4|6871.2|6869.2|6863.9|6861.9|190
1673025300000|2023-01-06 17:15:00|6864.7|6862.7|6868.7|6866.7|6870.2|6868.2|6863.9|6861.9|105
1673025600000|2023-01-06 17:20:00|6868.9|6866.9|6864.4|6862.4|6871.2|6869.2|6864.4|6862.4|160
1673025900000|2023-01-06 17:25:00|6864.2|6862.2|6865.4|6863.4|6867.2|6865.2|6864.2|6862.2|77
1673026200000|2023-01-06 17:30:00|6865.7|6863.7|6862.2|6860.2|6866.4|6864.4|6861.7|6859.7|94
1673026500000|2023-01-06 17:35:00|6861.9|6859.9|6864.2|6862.2|6864.4|6862.4|6860.4|6858.4|62
1673026800000|2023-01-06 17:40:00|6863.9|6861.9|6860.7|6858.7|6864.2|6862.2|6859.4|6857.4|52
1673027100000|2023-01-06 17:45:00|6860.9|6858.9|6861.7|6859.7|6862.4|6860.4|6860.4|6858.4|53
1673027400000|2023-01-06 17:50:00|6861.9|6859.9|6859.4|6857.4|6861.9|6859.9|6859.2|6857.2|51
1673027700000|2023-01-06 17:55:00|6859.2|6857.2|6858.4|6856.4|6859.4|6857.4|6854.4|6852.4|61
1673028000000|2023-01-06 18:00:00|6857.7|6855.7|6858.4|6856.4|6859.7|6857.7|6856.9|6854.9|69
1673028300000|2023-01-06 18:05:00|6858.7|6856.7|6862.4|6860.4|6862.9|6860.9|6858.7|6856.7|52
1673028600000|2023-01-06 18:10:00|6862.2|6860.2|6865.9|6863.9|6866.4|6864.4|6860.9|6858.9|174
1673028900000|2023-01-06 18:15:00|6866.2|6864.2|6866.2|6864.2|6867.2|6865.2|6862.9|6860.9|66
1673029200000|2023-01-06 18:20:00|6865.9|6863.9|6866.4|6864.4|6866.7|6864.7|6863.9|6861.9|37
1673029500000|2023-01-06 18:25:00|6866.2|6864.2|6869.4|6867.4|6869.7|6867.7|6865.9|6863.9|38
1673029800000|2023-01-06 18:30:00|6869.7|6867.7|6870.9|6868.9|6870.9|6868.9|6868.4|6866.4|113
1673030100000|2023-01-06 18:35:00|6870.7|6868.7|6871.9|6869.9|6872.7|6870.7|6868.7|6866.7|67
1673030400000|2023-01-06 18:40:00|6872.2|6870.2|6871.2|6869.2|6874.2|6872.2|6870.9|6868.9|48
1673030700000|2023-01-06 18:45:00|6871.4|6869.4|6871.9|6869.9|6872.4|6870.4|6870.4|6868.4|26
1673031000000|2023-01-06 18:50:00|6871.7|6869.7|6871.4|6869.4|6872.9|6870.9|6870.7|6868.7|59
1673031300000|2023-01-06 18:55:00|6871.2|6869.2|6871.4|6869.4|6872.9|6870.9|6870.2|6868.2|116
1673031600000|2023-01-06 19:00:00|6871.7|6869.7|6873.4|6871.4|6873.7|6871.7|6870.9|6868.9|93
1673031900000|2023-01-06 19:05:00|6873.2|6871.2|6873.9|6871.9|6874.7|6872.7|6870.9|6868.9|95
1673032200000|2023-01-06 19:10:00|6874.2|6872.2|6877.9|6875.9|6878.2|6876.2|6873.9|6871.9|130
1673032500000|2023-01-06 19:15:00|6878.2|6876.2|6883.4|6881.4|6884.4|6882.4|6878.2|6876.2|97
1673032800000|2023-01-06 19:20:00|6883.7|6881.7|6882.9|6880.9|6885.7|6883.7|6882.2|6880.2|54
1673033100000|2023-01-06 19:25:00|6883.2|6881.2|6881.4|6879.4|6883.2|6881.2|6879.7|6877.7|101
1673033400000|2023-01-06 19:30:00|6881.2|6879.2|6881.2|6879.2|6882.2|6880.2|6880.2|6878.2|48
1673033700000|2023-01-06 19:35:00|6880.2|6878.2|6883.9|6881.9|6884.4|6882.4|6879.7|6877.7|42
1673034000000|2023-01-06 19:40:00|6883.7|6881.7|6884.4|6882.4|6885.2|6883.2|6881.9|6879.9|37
1673034300000|2023-01-06 19:45:00|6884.2|6882.2|6882.7|6880.7|6884.9|6882.9|6880.2|6878.2|44
1673034600000|2023-01-06 19:50:00|6882.4|6880.4|6884.2|6882.2|6884.9|6882.9|6880.7|6878.7|52
1673034900000|2023-01-06 19:55:00|6884.4|6882.4|6882.4|6880.4|6884.7|6882.7|6882.4|6880.4|45
1673035200000|2023-01-06 20:00:00|6882.7|6880.7|6886.7|6884.7|6888.2|6886.2|6882.7|6880.7|168
1673035500000|2023-01-06 20:05:00|6886.4|6884.4|6887.4|6885.4|6888.2|6886.2|6885.2|6883.2|122
1673035800000|2023-01-06 20:10:00|6887.7|6885.7|6885.7|6883.7|6887.7|6885.7|6883.2|6881.2|81
1673036100000|2023-01-06 20:15:00|6885.9|6883.9|6882.9|6880.9|6886.7|6884.7|6882.2|6880.2|113
1673036400000|2023-01-06 20:20:00|6882.2|6880.2|6882.2|6880.2|6882.2|6880.2|6878.7|6876.7|150
1673036700000|2023-01-06 20:25:00|6881.9|6879.9|6880.2|6878.2|6882.2|6880.2|6879.4|6877.4|93
1673037000000|2023-01-06 20:30:00|6879.9|6877.9|6883.4|6881.4|6884.4|6882.4|6879.9|6877.9|62
1673037300000|2023-01-06 20:35:00|6883.2|6881.2|6882.2|6880.2|6883.4|6881.4|6879.7|6877.7|51
1673037600000|2023-01-06 20:40:00|6882.4|6880.4|6884.7|6882.7|6885.2|6883.2|6882.2|6880.2|111
1673037900000|2023-01-06 20:45:00|6884.9|6882.9|6884.4|6882.4|6888.4|6886.4|6883.7|6881.7|205
1673038200000|2023-01-06 20:50:00|6884.7|6882.7|6881.2|6879.2|6884.7|6882.7|6878.2|6876.2|219
1673038500000|2023-01-06 20:55:00|6881.9|6879.9|6882.9|6880.9|6883.7|6881.7|6878.9|6876.9|179
1673038800000|2023-01-06 21:00:00|6881.3|6877.3|6873.5|6869.5|6884.4|6880.4|6873.5|6869.5|0
1673039100000|2023-01-06 21:05:00|6873.8|6869.8|6877.6|6873.6|6878.9|6874.9|6873.8|6869.8|0
1673039400000|2023-01-06 21:10:00|6877.4|6873.4|6876.3|6872.3|6878.3|6874.3|6875.2|6871.2|0
1673039700000|2023-01-06 21:15:00|6876.5|6872.5|6876.8|6872.8|6879.5|6875.5|6875.8|6871.8|0
1673040000000|2023-01-06 21:20:00|6877.2|6873.2|6878.4|6874.4|6878.4|6874.4|6876.8|6872.8|0
1673040300000|2023-01-06 21:25:00|6878.3|6874.3|6877.2|6873.2|6878.3|6874.3|6876.5|6872.5|0
1673040600000|2023-01-06 21:30:00|6876.8|6872.8|6877.2|6873.2|6877.7|6873.7|6876.2|6872.2|0
1673040900000|2023-01-06 21:35:00|6877.7|6873.7|6877|6873|6877.8|6873.8|6876.5|6872.5|0
1673041200000|2023-01-06 21:40:00|6876.6|6872.6|6878.2|6874.2|6878.5|6874.5|6876.3|6872.3|0
1673041500000|2023-01-06 21:45:00|6878.5|6874.5|6876.4|6872.4|6878.5|6874.5|6876.4|6872.4|0
1673041800000|2023-01-06 21:50:00|6876|6872|6876.4|6872.4|6877|6873|6876|6872|0
1673042100000|2023-01-06 21:55:00|6876.2|6872.2|6877.2|6873.2|6877.4|6873.4|6876|6872|0
1673218800000|2023-01-08 23:00:00|6891.6|6887.6|6891.5|6887.5|6892|6888|6887.4|6883.4|0
1673219100000|2023-01-08 23:05:00|6891.2|6887.2|6891.1|6887.1|6892.7|6888.7|6889.3|6885.3|0
1673219400000|2023-01-08 23:10:00|6891.2|6887.2|6894|6890|6894.7|6890.7|6890.2|6886.2|0
1673219700000|2023-01-08 23:15:00|6893.7|6889.7|6893.1|6889.1|6894.4|6890.4|6891.3|6887.3|0
1673220000000|2023-01-08 23:20:00|6892.9|6888.9|6889|6885|6892.9|6888.9|6888.6|6884.6|0
1673220300000|2023-01-08 23:25:00|6888.8|6884.8|6887.6|6883.6|6889|6885|6885.7|6881.7|0
1673220600000|2023-01-08 23:30:00|6887.7|6883.7|6891.3|6887.3|6893.2|6889.2|6887.7|6883.7|0
1673220900000|2023-01-08 23:35:00|6891.5|6887.5|6889.4|6885.4|6891.5|6887.5|6888.3|6884.3|0
1673221200000|2023-01-08 23:40:00|6889.1|6885.1|6889.4|6885.4|6890.5|6886.5|6888.3|6884.3|0
1673221500000|2023-01-08 23:45:00|6889.5|6885.5|6889.1|6885.1|6891|6887|6887.9|6883.9|0
1673221800000|2023-01-08 23:50:00|6889.2|6885.2|6889.1|6885.1|6889.7|6885.7|6887.9|6883.9|0
1673222100000|2023-01-08 23:55:00|6889|6885|6889.6|6885.6|6889.6|6885.6|6887.8|6883.8|0
1673222400000|2023-01-09 00:00:00|6889.3|6885.3|6888.8|6884.8|6891.1|6887.1|6888.2|6884.2|0
1673222700000|2023-01-09 00:05:00|6888.7|6884.7|6885.5|6881.5|6888.7|6884.7|6884.9|6880.9|0
1673223000000|2023-01-09 00:10:00|6885.9|6881.9|6886|6882|6887.9|6883.9|6884.9|6880.9|0
1673223300000|2023-01-09 00:15:00|6889.1|6885.1|6877|6874|6889.6|6885.6|6875.2|6872.2|0
1673223600000|2023-01-09 00:20:00|6876.9|6873.9|6882|6879|6882|6879|6876.9|6873.9|0
1673223900000|2023-01-09 00:25:00|6883.7|6880.7|6882|6879|6883.7|6880.7|6882|6879|0
1673224200000|2023-01-09 00:30:00|6883.7|6880.7|6883.7|6880.7|6885.4|6882.4|6883.7|6880.7|0
1673224500000|2023-01-09 00:35:00|6883.8|6880.8|6882.1|6879.1|6885.5|6882.5|6882.1|6879.1|0
1673224800000|2023-01-09 00:40:00|6882.9|6879.9|6883|6880|6883.8|6880.8|6882.1|6879.1|0
1673225100000|2023-01-09 00:45:00|6883.8|6880.8|6887.2|6884.2|6888.8|6885.8|6882.1|6879.1|0
1673225400000|2023-01-09 00:50:00|6887.3|6884.3|6887.3|6884.3|6888.9|6885.9|6887.2|6884.2|0
1673225700000|2023-01-09 00:55:00|6887.2|6884.2|6887.3|6884.3|6887.3|6884.3|6885.6|6882.6|0
1673226000000|2023-01-09 01:00:00|6887.2|6884.2|6887.2|6884.2|6888.9|6885.9|6885.5|6882.5|0
1673226300000|2023-01-09 01:05:00|6888.9|6885.9|6883.9|6880.9|6888.9|6885.9|6883.8|6880.8|0
1673226600000|2023-01-09 01:10:00|6883.8|6880.8|6883.8|6880.8|6883.9|6880.9|6882.2|6879.2|0
1673226900000|2023-01-09 01:15:00|6884|6881|6880.6|6877.6|6885.6|6882.6|6880.6|6877.6|0
1673227200000|2023-01-09 01:20:00|6882.2|6879.2|6880.6|6877.6|6882.3|6879.3|6878.9|6875.9|0
1673227500000|2023-01-09 01:25:00|6878.9|6875.9|6877.3|6874.3|6878.9|6875.9|6877.2|6874.2|0
1673227800000|2023-01-09 01:30:00|6878.9|6875.9|6877.2|6874.2|6880.6|6877.6|6875.5|6872.5|0
1673228100000|2023-01-09 01:35:00|6877.1|6874.1|6877.1|6874.1|6878.9|6875.9|6875.5|6872.5|0
1673228400000|2023-01-09 01:40:00|6875.5|6872.5|6877.2|6874.2|6878.9|6875.9|6875.5|6872.5|0
1673228700000|2023-01-09 01:45:00|6878.9|6875.9|6877.2|6874.2|6878.9|6875.9|6875.5|6872.5|0
1673229000000|2023-01-09 01:50:00|6875.5|6872.5|6878.2|6875.2|6878.3|6875.3|6875.5|6872.5|0
1673229300000|2023-01-09 01:55:00|6876.6|6873.6|6876.5|6873.5|6878.2|6875.2|6874.9|6871.9|0
1673229600000|2023-01-09 02:00:00|6876.6|6873.6|6876.6|6873.6|6878.3|6875.3|6876.5|6873.5|0
1673229900000|2023-01-09 02:05:00|6878.2|6875.2|6878.3|6875.3|6878.3|6875.3|6876.6|6873.6|0
1673230200000|2023-01-09 02:10:00|6877.4|6874.4|6878.3|6875.3|6878.3|6875.3|6876.6|6873.6|0
1673230500000|2023-01-09 02:15:00|6880|6877|6878.3|6875.3|6880|6877|6878.3|6875.3|0
1673230800000|2023-01-09 02:20:00|6880|6877|6880|6877|6880|6877|6880|6877|0
1673231100000|2023-01-09 02:25:00|6879.9|6876.9|6879.9|6876.9|6880|6877|6879.9|6876.9|0
1673231400000|2023-01-09 02:30:00|6880|6877|6881.6|6878.6|6881.6|6878.6|6879.9|6876.9|0
1673231700000|2023-01-09 02:35:00|6883.3|6880.3|6888.2|6885.2|6888.3|6885.3|6883.3|6880.3|0
1673232000000|2023-01-09 02:40:00|6886.6|6883.6|6888.2|6885.2|6888.2|6885.2|6886.6|6883.6|0
1673232300000|2023-01-09 02:45:00|6888.3|6885.3|6889.9|6886.9|6890|6887|6888.3|6885.3|0
1673232600000|2023-01-09 02:50:00|6890.9|6887.9|6894.2|6891.2|6894.2|6891.2|6890.9|6887.9|0
1673232900000|2023-01-09 02:55:00|6894.3|6891.3|6892.6|6889.6|6894.3|6891.3|6892.6|6889.6|0
1673233200000|2023-01-09 03:00:00|6892.4|6889.4|6892.4|6889.4|6892.5|6889.5|6892.4|6889.4|0
1673233500000|2023-01-09 03:05:00|6890.8|6887.8|6890.7|6887.7|6892.4|6889.4|6890.7|6887.7|0
1673233800000|2023-01-09 03:10:00|6890.8|6887.8|6892.4|6889.4|6892.4|6889.4|6890.8|6887.8|0
1673234100000|2023-01-09 03:15:00|6892.3|6889.3|6891.4|6888.4|6892.3|6889.3|6891.3|6888.3|0
1673234400000|2023-01-09 03:20:00|6889.7|6886.7|6891.4|6888.4|6891.4|6888.4|6889.7|6886.7|0
1673234700000|2023-01-09 03:25:00|6891.5|6888.5|6893.1|6890.1|6893.1|6890.1|6891.4|6888.4|0
1673235300000|2023-01-09 03:35:00|6893.2|6890.2|6893.2|6890.2|6893.2|6890.2|6893.2|6890.2|0
1673235600000|2023-01-09 03:40:00|6894|6891|6894.8|6891.8|6894.8|6891.8|6894|6891|0
1673235900000|2023-01-09 03:45:00|6896.4|6893.4|6896.7|6893.7|6896.7|6893.7|6896.4|6893.4|0
1673236200000|2023-01-09 03:50:00|6896.6|6893.6|6896.7|6893.7|6896.7|6893.7|6896.6|6893.6|0
1673236500000|2023-01-09 03:55:00|6895|6892|6895|6892|6895|6892|6895|6892|0
1673236800000|2023-01-09 04:00:00|6895|6892|6896.6|6893.6|6896.6|6893.6|6895|6892|0
1673237100000|2023-01-09 04:05:00|6896.3|6893.3|6896.3|6893.3|6896.3|6893.3|6896.2|6893.2|0
1673237400000|2023-01-09 04:10:00|6897.9|6894.9|6896.2|6893.2|6897.9|6894.9|6896.1|6893.1|0
1673237700000|2023-01-09 04:15:00|6895.4|6892.4|6894.5|6891.5|6896.2|6893.2|6894.5|6891.5|0
1673238000000|2023-01-09 04:20:00|6896.2|6893.2|6896.2|6893.2|6896.2|6893.2|6896.2|6893.2|0
1673238300000|2023-01-09 04:25:00|6896.3|6893.3|6899.6|6896.6|6899.6|6896.6|6896.2|6893.2|0
1673238600000|2023-01-09 04:30:00|6899.1|6896.1|6898.9|6895.9|6899.1|6896.1|6897.2|6894.2|0
1673238900000|2023-01-09 04:35:00|6898|6895|6899.4|6896.4|6899.4|6896.4|6897.2|6894.2|0
1673239200000|2023-01-09 04:40:00|6899.5|6896.5|6903.3|6900.3|6903.3|6900.3|6899.4|6896.4|0
1673239500000|2023-01-09 04:45:00|6903.4|6900.4|6904.8|6901.8|6905|6902|6903.2|6900.2|0
1673239800000|2023-01-09 04:50:00|6904.7|6901.7|6903.1|6900.1|6904.8|6901.8|6903.1|6900.1|0
1673240100000|2023-01-09 04:55:00|6901.4|6898.4|6901.5|6898.5|6903.1|6900.1|6901.4|6898.4|0
1673240400000|2023-01-09 05:00:00|6901.4|6898.4|6903|6900|6903.1|6900.1|6901.3|6898.3|0
1673240700000|2023-01-09 05:05:00|6902.8|6899.8|6904.1|6901.1|6904.3|6901.3|6902.6|6899.6|0
1673241000000|2023-01-09 05:10:00|6904|6901|6904|6901|6907.4|6904.4|6904|6901|0
1673241300000|2023-01-09 05:15:00|6903|6900|6901.3|6898.3|6903|6900|6901.3|6898.3|0
1673241600000|2023-01-09 05:20:00|6901.2|6898.2|6898|6895|6901.3|6898.3|6897.9|6894.9|0
1673241900000|2023-01-09 05:25:00|6898.9|6895.9|6898|6895|6899.7|6896.7|6898|6895|0
1673242200000|2023-01-09 05:30:00|6897.9|6894.9|6898.9|6895.9|6899.8|6896.8|6896.3|6893.3|0
1673242500000|2023-01-09 05:35:00|6899.8|6896.8|6898|6895|6899.8|6896.8|6896.3|6893.3|0
1673242800000|2023-01-09 05:40:00|6898.8|6895.8|6898|6895|6899.7|6896.7|6897.2|6894.2|0
1673243100000|2023-01-09 05:45:00|6898.1|6895.1|6896.3|6893.3|6898.1|6895.1|6896.3|6893.3|0
1673243400000|2023-01-09 05:50:00|6896.2|6893.2|6897.9|6894.9|6898|6895|6896.2|6893.2|0
1673243700000|2023-01-09 05:55:00|6898|6895|6897.8|6894.8|6899.6|6896.6|6897.8|6894.8|0
1673244000000|2023-01-09 06:00:00|6896.1|6893.1|6897.7|6894.7|6897.8|6894.8|6896.1|6893.1|0
1673244600000|2023-01-09 06:10:00|6896|6893|6896|6893|6897.7|6894.7|6896|6893|0
1673244900000|2023-01-09 06:15:00|6896.9|6893.9|6897.7|6894.7|6899.4|6896.4|6896.1|6893.1|0
1673245200000|2023-01-09 06:20:00|6899.4|6896.4|6899.4|6896.4|6899.4|6896.4|6899.4|6896.4|0
1673245500000|2023-01-09 06:25:00|6899.3|6896.3|6897.6|6894.6|6899.4|6896.4|6897.6|6894.6|0
1673245800000|2023-01-09 06:30:00|6897.5|6894.5|6895.9|6892.9|6897.6|6894.6|6895.9|6892.9|0
1673246100000|2023-01-09 06:35:00|6895.8|6892.8|6895.7|6892.7|6895.9|6892.9|6894.1|6891.1|0
1673246400000|2023-01-09 06:40:00|6894.9|6891.9|6894|6891|6895.7|6892.7|6894|6891|0
1673246700000|2023-01-09 06:45:00|6894.1|6891.1|6892.4|6889.4|6894.1|6891.1|6892.4|6889.4|0
1673247000000|2023-01-09 06:50:00|6894.1|6891.1|6894.1|6891.1|6894.1|6891.1|6894.1|6891.1|0
1673247300000|2023-01-09 06:55:00|6893.2|6890.2|6897.4|6894.4|6897.4|6894.4|6892.4|6889.4|0
1673247600000|2023-01-09 07:00:00|6897.9|6893.9|6887.2|6885.2|6897.9|6894.7|6887.2|6885.2|612
1673247900000|2023-01-09 07:05:00|6886.9|6884.9|6886.2|6884.2|6887.2|6885.2|6886.2|6884.2|13
1673249700000|2023-01-09 07:35:00|6875.4|6873.4|6873.4|6871.4|6875.4|6873.4|6873.2|6871.2|21
1673250000000|2023-01-09 07:40:00|6873.9|6871.9|6870.2|6868.2|6874.2|6872.2|6869.9|6867.9|105
1673250300000|2023-01-09 07:45:00|6870.4|6868.4|6869.4|6867.4|6870.9|6868.9|6866.7|6864.7|183
1673250600000|2023-01-09 07:50:00|6869.7|6867.7|6875.4|6873.4|6876.2|6874.2|6869.7|6867.7|136
1673250900000|2023-01-09 07:55:00|6875.2|6873.2|6866.4|6864.4|6877.7|6875.7|6866.4|6864.4|333
1673251200000|2023-01-09 08:00:00|6865.9|6864.9|6859.7|6858.7|6870.4|6869.4|6853.7|6852.7|2340
1673251500000|2023-01-09 08:05:00|6861.2|6860.2|6857.9|6856.9|6863.4|6862.4|6852.2|6851.2|1401
1673251800000|2023-01-09 08:10:00|6858.2|6857.2|6855.2|6854.2|6862.2|6861.2|6850.7|6849.7|961
1673252100000|2023-01-09 08:15:00|6855.4|6854.4|6861.2|6860.2|6864.7|6863.7|6854.4|6853.4|838
1673252400000|2023-01-09 08:20:00|6861.4|6860.4|6870.4|6869.4|6871.2|6870.2|6861.4|6860.4|791
1673252700000|2023-01-09 08:25:00|6870.2|6869.2|6866.4|6865.4|6870.7|6869.7|6862.2|6861.2|666
1673253000000|2023-01-09 08:30:00|6866.7|6865.7|6863.9|6862.9|6870.7|6869.7|6862.9|6861.9|617
1673253300000|2023-01-09 08:35:00|6863.7|6862.7|6865.7|6864.7|6870.4|6869.4|6863.7|6862.7|295
1673253600000|2023-01-09 08:40:00|6866.6|6865.6|6872.6|6871.6|6873.6|6872.6|6865.8|6864.8|337
1673253900000|2023-01-09 08:45:00|6872.8|6871.8|6865.8|6864.8|6873.6|6872.6|6862.1|6861.1|433
1673254200000|2023-01-09 08:50:00|6865.3|6864.3|6867.1|6866.1|6867.3|6866.3|6860.8|6859.8|270
1673254500000|2023-01-09 08:55:00|6866.8|6865.8|6864.6|6863.6|6867.8|6866.8|6861.1|6860.1|362
1673254800000|2023-01-09 09:00:00|6865.1|6864.1|6866.8|6865.8|6869.1|6868.1|6864.1|6863.1|260
1673255100000|2023-01-09 09:05:00|6866.6|6865.6|6866.6|6865.6|6867.8|6866.8|6862.3|6861.3|314
1673255400000|2023-01-09 09:10:00|6867.1|6866.1|6865.1|6864.1|6869.3|6868.3|6863.6|6862.6|257
1673255700000|2023-01-09 09:15:00|6865.8|6864.8|6869.6|6868.6|6871.6|6870.6|6863.1|6862.1|257
1673256000000|2023-01-09 09:20:00|6869.8|6868.8|6869.3|6868.3|6871.1|6870.1|6866.6|6865.6|223
1673256300000|2023-01-09 09:25:00|6869.6|6868.6|6869.1|6868.1|6871.3|6870.3|6865.8|6864.8|228
1673256600000|2023-01-09 09:30:00|6870.1|6869.1|6870.1|6869.1|6872.1|6871.1|6865.6|6864.6|317
1673256900000|2023-01-09 09:35:00|6869.8|6868.8|6865.3|6864.3|6870.1|6869.1|6864.3|6863.3|190
1673257200000|2023-01-09 09:40:00|6865.6|6864.6|6868.3|6867.3|6869.6|6868.6|6864.3|6863.3|169
1673257500000|2023-01-09 09:45:00|6868.6|6867.6|6869.1|6868.1|6870.1|6869.1|6865.6|6864.6|176
1673257800000|2023-01-09 09:50:00|6869.3|6868.3|6862.6|6861.6|6870.1|6869.1|6862.6|6861.6|182
1673258100000|2023-01-09 09:55:00|6862.8|6861.8|6862.8|6861.8|6864.3|6863.3|6859.6|6858.6|391
1673258400000|2023-01-09 10:00:00|6863.1|6862.1|6859.6|6858.6|6863.1|6862.1|6858.3|6857.3|185
1673258700000|2023-01-09 10:05:00|6859.8|6858.8|6863.6|6862.6|6863.6|6862.6|6855.3|6854.3|234
1673259000000|2023-01-09 10:10:00|6863.8|6862.8|6867.1|6866.1|6867.8|6866.8|6860.6|6859.6|259
1673259300000|2023-01-09 10:15:00|6866.8|6865.8|6868.1|6867.1|6870.6|6869.6|6865.6|6864.6|222
1673259600000|2023-01-09 10:20:00|6867.8|6866.8|6870.1|6869.1|6871.6|6870.6|6867.8|6866.8|224
1673259900000|2023-01-09 10:25:00|6870.3|6869.3|6869.6|6868.6|6872.3|6871.3|6867.3|6866.3|185
1673260200000|2023-01-09 10:30:00|6869.3|6868.3|6866.6|6865.6|6870.8|6869.8|6866.6|6865.6|217
1673260500000|2023-01-09 10:35:00|6866.3|6865.3|6864.6|6863.6|6869.1|6868.1|6864.1|6863.1|230
1673260800000|2023-01-09 10:40:00|6864.8|6863.8|6864.6|6863.6|6865.3|6864.3|6861.8|6860.8|150
1673261100000|2023-01-09 10:45:00|6864.8|6863.8|6868.3|6867.3|6870.3|6869.3|6863.1|6862.1|154
1673261400000|2023-01-09 10:50:00|6868.6|6867.6|6869.6|6868.6|6870.6|6869.6|6867.6|6866.6|138
1673261700000|2023-01-09 10:55:00|6869.8|6868.8|6877.1|6876.1|6878.1|6877.1|6869.1|6868.1|495
1673262000000|2023-01-09 11:00:00|6876.8|6875.8|6875.3|6874.3|6877.3|6876.3|6873.1|6872.1|239
1673262300000|2023-01-09 11:05:00|6875.1|6874.1|6875.1|6874.1|6875.3|6874.3|6872.6|6871.6|149
1673262600000|2023-01-09 11:10:00|6874.8|6873.8|6874.8|6873.8|6876.3|6875.3|6872.3|6871.3|276
1673262900000|2023-01-09 11:15:00|6875.1|6874.1|6878.1|6877.1|6879.6|6878.6|6874.1|6873.1|320
1673263200000|2023-01-09 11:20:00|6878.3|6877.3|6880.6|6879.6|6881.3|6880.3|6874.1|6873.1|445
1673263500000|2023-01-09 11:25:00|6881.1|6880.1|6882.8|6881.8|6883.6|6882.6|6879.3|6878.3|204
1673263800000|2023-01-09 11:30:00|6882.6|6881.6|6880.8|6879.8|6884.1|6883.1|6879.6|6878.6|216
1673264100000|2023-01-09 11:35:00|6880.6|6879.6|6880.6|6879.6|6884.1|6883.1|6879.8|6878.8|308
1673264400000|2023-01-09 11:40:00|6880.8|6879.8|6883.6|6882.6|6883.6|6882.6|6879.1|6878.1|196
1673264700000|2023-01-09 11:45:00|6883.3|6882.3|6883.6|6882.6|6885.1|6884.1|6882.6|6881.6|155
1673265000000|2023-01-09 11:50:00|6883.8|6882.8|6881.3|6880.3|6883.8|6882.8|6880.3|6879.3|147
1673265300000|2023-01-09 11:55:00|6881.6|6880.6|6876.3|6875.3|6881.6|6880.6|6876.3|6875.3|168
1673265600000|2023-01-09 12:00:00|6876.1|6875.1|6877.6|6876.6|6877.6|6876.6|6875.1|6874.1|178
1673265900000|2023-01-09 12:05:00|6877.3|6876.3|6876.6|6875.6|6878.3|6877.3|6875.1|6874.1|149
1673266200000|2023-01-09 12:10:00|6876.8|6875.8|6883.1|6882.1|6883.8|6882.8|6876.6|6875.6|168
1673266500000|2023-01-09 12:15:00|6882.8|6881.8|6882.6|6881.6|6885.1|6884.1|6881.6|6880.6|233
1673266800000|2023-01-09 12:20:00|6882.3|6881.3|6884.3|6883.3|6885.1|6884.1|6880.1|6879.1|154
1673267100000|2023-01-09 12:25:00|6884.6|6883.6|6884.1|6883.1|6884.6|6883.6|6882.1|6881.1|116
1673267400000|2023-01-09 12:30:00|6883.6|6882.6|6885.1|6884.1|6889.1|6888.1|6882.6|6881.6|327
1673267700000|2023-01-09 12:35:00|6885.3|6884.3|6882.8|6881.8|6886.1|6885.1|6882.3|6881.3|156
1673268000000|2023-01-09 12:40:00|6882.7|6881.7|6886.5|6885.5|6886.5|6885.5|6880.7|6879.7|198
1673268300000|2023-01-09 12:45:00|6886.2|6885.2|6885|6884|6888|6887|6884.5|6883.5|158
1673268600000|2023-01-09 12:50:00|6885.2|6884.2|6886|6885|6886|6885|6883.5|6882.5|133
1673268900000|2023-01-09 12:55:00|6886.2|6885.2|6885.7|6884.7|6888.5|6887.5|6885.2|6884.2|169
1673269200000|2023-01-09 13:00:00|6886|6885|6882|6881|6886|6885|6882|6881|247
1673269500000|2023-01-09 13:05:00|6882.2|6881.2|6880.2|6879.2|6883|6882|6878.5|6877.5|335
1673269800000|2023-01-09 13:10:00|6880|6879|6883.7|6882.7|6883.7|6882.7|6879.5|6878.5|170
1673270100000|2023-01-09 13:15:00|6884|6883|6887.5|6886.5|6887.5|6886.5|6882.5|6881.5|199
1673270400000|2023-01-09 13:20:00|6887.7|6886.7|6889.7|6888.7|6894|6893|6887.2|6886.2|319
1673270700000|2023-01-09 13:25:00|6889.5|6888.5|6891.7|6890.7|6891.7|6890.7|6889.2|6888.2|188
1673271000000|2023-01-09 13:30:00|6891.5|6890.5|6885.7|6884.7|6891.5|6890.5|6885.5|6884.5|354
1673271300000|2023-01-09 13:35:00|6886|6885|6883.5|6882.5|6886.2|6885.2|6883|6882|174
1673271600000|2023-01-09 13:40:00|6883.2|6882.2|6885|6884|6886|6885|6883.2|6882.2|168
1673271900000|2023-01-09 13:45:00|6884.7|6883.7|6885.5|6884.5|6886.5|6885.5|6884.2|6883.2|141
1673272200000|2023-01-09 13:50:00|6885.7|6884.7|6886|6885|6886|6885|6884.5|6883.5|204
1673272500000|2023-01-09 13:55:00|6885.7|6884.7|6883.7|6882.7|6887|6886|6883|6882|245
1673272800000|2023-01-09 14:00:00|6884|6883|6888.5|6887.5|6888.7|6887.7|6882|6881|196
1673273100000|2023-01-09 14:05:00|6888.2|6887.2|6884|6883|6888.5|6887.5|6883.2|6882.2|195
1673273400000|2023-01-09 14:10:00|6884.2|6883.2|6891|6890|6891.2|6890.2|6884.2|6883.2|260
1673273700000|2023-01-09 14:15:00|6890.7|6889.7|6891|6890|6893|6892|6889.2|6888.2|214
1673274000000|2023-01-09 14:20:00|6890.7|6889.7|6903|6902|6903.2|6902.2|6890|6889|607
1673274300000|2023-01-09 14:25:00|6902.7|6901.7|6902.5|6901.5|6906|6905|6901.2|6900.2|596
1673274600000|2023-01-09 14:30:00|6902.7|6901.7|6898.2|6897.2|6904.2|6903.2|6895|6894|959
1673274900000|2023-01-09 14:35:00|6898.5|6897.5|6892.7|6891.7|6900|6899|6890.2|6889.2|567
1673275200000|2023-01-09 14:40:00|6892.5|6891.5|6899.5|6898.5|6900|6899|6890.7|6889.7|441
1673275500000|2023-01-09 14:45:00|6899.7|6898.7|6900|6899|6902.5|6901.5|6899.2|6898.2|380
1673275800000|2023-01-09 14:50:00|6900.2|6899.2|6902.2|6901.2|6902.2|6901.2|6897|6896|425
1673276100000|2023-01-09 14:55:00|6902|6901|6907.7|6906.7|6908.2|6907.2|6900|6899|457
1673276400000|2023-01-09 15:00:00|6908.2|6907.2|6915|6914|6916.2|6915.2|6905|6904|585
1673276700000|2023-01-09 15:05:00|6914.7|6913.7|6913.5|6912.5|6919.2|6918.2|6911.2|6910.2|598
1673277000000|2023-01-09 15:10:00|6913.2|6912.2|6907.9|6906.9|6913.4|6912.4|6905.4|6904.4|547
1673277300000|2023-01-09 15:15:00|6907.7|6906.7|6910.7|6909.7|6911.9|6910.9|6905.7|6904.7|468
1673277600000|2023-01-09 15:20:00|6910.4|6909.4|6911.9|6910.9|6913.4|6912.4|6909.2|6908.2|523
1673277900000|2023-01-09 15:25:00|6911.7|6910.7|6911.2|6910.2|6914.2|6913.2|6908.7|6907.7|440
1673278200000|2023-01-09 15:30:00|6911.7|6910.7|6921.2|6920.2|6921.9|6920.9|6911.7|6910.7|643
1673278500000|2023-01-09 15:35:00|6921.4|6920.4|6920.9|6919.9|6923.9|6922.9|6919.4|6918.4|575
1673278800000|2023-01-09 15:40:00|6921.2|6920.2|6922.9|6921.9|6923.9|6922.9|6917.9|6916.9|484
1673279100000|2023-01-09 15:45:00|6923.2|6922.2|6927.2|6926.2|6928.9|6927.9|6920.7|6919.7|558
1673279400000|2023-01-09 15:50:00|6927.4|6926.4|6924.2|6923.2|6927.4|6926.4|6921.7|6920.7|445
1673279700000|2023-01-09 15:55:00|6923.9|6922.9|6922.2|6921.2|6924.2|6923.2|6920.2|6919.2|429
1673280000000|2023-01-09 16:00:00|6921.7|6920.7|6919.4|6918.4|6922.9|6921.9|6918.9|6917.9|426
1673280300000|2023-01-09 16:05:00|6919.7|6918.7|6923.2|6922.2|6924.2|6923.2|6918.7|6917.7|471
1673280600000|2023-01-09 16:10:00|6922.9|6921.9|6926.2|6925.2|6926.2|6925.2|6921.2|6920.2|461
1673280900000|2023-01-09 16:15:00|6925.9|6924.9|6923.9|6922.9|6926.7|6925.7|6920.7|6919.7|501
1673281200000|2023-01-09 16:20:00|6924.2|6923.2|6925.2|6924.2|6925.9|6924.9|6921.2|6920.2|546
1673281500000|2023-01-09 16:25:00|6924.7|6923.7|6924.2|6923.2|6925.9|6924.9|6922.7|6921.7|715
1673281800000|2023-01-09 16:30:00|6924.7|6922.7|6911.4|6909.4|6925.4|6923.4|6910.7|6908.7|5443
1673282100000|2023-01-09 16:35:00|6911.9|6909.9|6908.7|6906.7|6913.2|6911.2|6907.7|6905.7|2553
1673282400000|2023-01-09 16:40:00|6908.2|6906.2|6905.2|6903.2|6910.2|6908.2|6904.2|6902.2|586
1673282700000|2023-01-09 16:45:00|6904.9|6902.9|6908.2|6906.2|6909.4|6907.4|6904.7|6902.7|292
1673283000000|2023-01-09 16:50:00|6908.4|6906.4|6909.9|6907.9|6910.4|6908.4|6906.7|6904.7|299
1673283300000|2023-01-09 16:55:00|6909.7|6907.7|6911.9|6909.9|6912.7|6910.7|6906.9|6904.9|194
1673283600000|2023-01-09 17:00:00|6911.7|6909.7|6911.4|6909.4|6912.7|6910.7|6908.7|6906.7|207
1673283900000|2023-01-09 17:05:00|6911.2|6909.2|6910.7|6908.7|6912.7|6910.7|6908.4|6906.4|164
1673284200000|2023-01-09 17:10:00|6910.4|6908.4|6909.9|6907.9|6912.9|6910.9|6908.2|6906.2|173
1673284500000|2023-01-09 17:15:00|6910.2|6908.2|6907.4|6905.4|6910.2|6908.2|6905.9|6903.9|103
1673284800000|2023-01-09 17:20:00|6907.2|6905.2|6908.4|6906.4|6910.7|6908.7|6907.2|6905.2|112
1673285100000|2023-01-09 17:25:00|6908.7|6906.7|6909.4|6907.4|6910.4|6908.4|6906.9|6904.9|144
1673285400000|2023-01-09 17:30:00|6909.2|6907.2|6904.9|6902.9|6909.7|6907.7|6904.7|6902.7|64
1673285700000|2023-01-09 17:35:00|6905.2|6903.2|6901.9|6899.9|6905.2|6903.2|6899.4|6897.4|163
1673286000000|2023-01-09 17:40:00|6902.2|6900.2|6901.7|6899.7|6902.7|6900.7|6899.9|6897.9|226
1673286300000|2023-01-09 17:45:00|6901.4|6899.4|6902.2|6900.2|6904.2|6902.2|6900.7|6898.7|134
1673286600000|2023-01-09 17:50:00|6902.4|6900.4|6904.9|6902.9|6905.2|6903.2|6897.7|6895.7|249
1673286900000|2023-01-09 17:55:00|6905.2|6903.2|6904.9|6902.9|6905.9|6903.9|6902.9|6900.9|62
1673287200000|2023-01-09 18:00:00|6905.2|6903.2|6901.9|6899.9|6905.9|6903.9|6901.4|6899.4|111
1673287500000|2023-01-09 18:05:00|6901.7|6899.7|6902.4|6900.4|6902.9|6900.9|6900.2|6898.2|65
1673287800000|2023-01-09 18:10:00|6902.2|6900.2|6902.4|6900.4|6902.9|6900.9|6900.4|6898.4|42
1673288100000|2023-01-09 18:15:00|6902.7|6900.7|6902.2|6900.2|6902.9|6900.9|6901.4|6899.4|7
1673288400000|2023-01-09 18:20:00|6901.9|6899.9|6906.2|6904.2|6906.2|6904.2|6901.4|6899.4|9
1673288700000|2023-01-09 18:25:00|6905.9|6903.9|6904.4|6902.4|6905.9|6903.9|6903.2|6901.2|13
1673289000000|2023-01-09 18:30:00|6904.7|6902.7|6901.2|6899.2|6905.4|6903.4|6900.9|6898.9|22
1673289300000|2023-01-09 18:35:00|6900.9|6898.9|6895.9|6893.9|6900.9|6898.9|6893.4|6891.4|38
1673289600000|2023-01-09 18:40:00|6895.7|6893.7|6887.4|6885.4|6895.7|6893.7|6886.4|6884.4|82
1673289900000|2023-01-09 18:45:00|6887.2|6885.2|6891.2|6889.2|6891.7|6889.7|6885.9|6883.9|45
1673290200000|2023-01-09 18:50:00|6890.9|6888.9|6894.4|6892.4|6895.2|6893.2|6889.7|6887.7|73
1673290500000|2023-01-09 18:55:00|6894.2|6892.2|6895.2|6893.2|6895.7|6893.7|6891.9|6889.9|24
1673290800000|2023-01-09 19:00:00|6894.9|6892.9|6898.9|6896.9|6899.4|6897.4|6894.9|6892.9|58
1673291100000|2023-01-09 19:05:00|6898.7|6896.7|6895.7|6893.7|6899.4|6897.4|6889.9|6887.9|102
1673291400000|2023-01-09 19:10:00|6895.4|6893.4|6894.9|6892.9|6897.9|6895.9|6893.4|6891.4|35
1673291700000|2023-01-09 19:15:00|6894.7|6892.7|6895.4|6893.4|6895.7|6893.7|6893.2|6891.2|22
1673292000000|2023-01-09 19:20:00|6895.7|6893.7|6898.9|6896.9|6899.4|6897.4|6895.4|6893.4|40
1673292300000|2023-01-09 19:25:00|6899.2|6897.2|6896.9|6894.9|6899.4|6897.4|6894.2|6892.2|51
1673292600000|2023-01-09 19:30:00|6897.2|6895.2|6892.9|6890.9|6898.2|6896.2|6891.9|6889.9|59
1673292900000|2023-01-09 19:35:00|6892.7|6890.7|6888.9|6886.9|6892.9|6890.9|6887.9|6885.9|59
1673293200000|2023-01-09 19:40:00|6888.7|6886.7|6892.4|6890.4|6892.4|6890.4|6888.2|6886.2|37
1673293500000|2023-01-09 19:45:00|6891.9|6889.9|6891.7|6889.7|6894.4|6892.4|6890.4|6888.4|27
1673293800000|2023-01-09 19:50:00|6891.9|6889.9|6890.4|6888.4|6892.9|6890.9|6889.4|6887.4|47
1673294100000|2023-01-09 19:55:00|6890.2|6888.2|6882.9|6880.9|6890.7|6888.7|6882.4|6880.4|133
1673294400000|2023-01-09 20:00:00|6883.4|6881.4|6884.4|6882.4|6886.4|6884.4|6882.4|6880.4|54
1673294700000|2023-01-09 20:05:00|6884.2|6882.2|6884.9|6882.9|6886.9|6884.9|6882.4|6880.4|82
1673295000000|2023-01-09 20:10:00|6884.7|6882.7|6879.2|6877.2|6885.4|6883.4|6879.2|6877.2|90
1673295300000|2023-01-09 20:15:00|6879.7|6877.7|6881.4|6879.4|6882.2|6880.2|6878.9|6876.9|121
1673295600000|2023-01-09 20:20:00|6881.2|6879.2|6882.2|6880.2|6885.9|6883.9|6881.2|6879.2|73
1673295900000|2023-01-09 20:25:00|6881.9|6879.9|6877.9|6875.9|6882.9|6880.9|6877.7|6875.7|62
1673296200000|2023-01-09 20:30:00|6878.2|6876.2|6877.9|6875.9|6880.4|6878.4|6873.9|6871.9|128
1673296500000|2023-01-09 20:35:00|6877.7|6875.7|6875.2|6873.2|6878.4|6876.4|6874.4|6872.4|108
1673296800000|2023-01-09 20:40:00|6875.4|6873.4|6878.7|6876.7|6878.9|6876.9|6874.4|6872.4|88
1673297100000|2023-01-09 20:45:00|6879.4|6877.4|6875.4|6873.4|6879.7|6877.7|6871.9|6869.9|219
1673297400000|2023-01-09 20:50:00|6875.7|6873.7|6876.7|6874.7|6880.2|6878.2|6875.7|6873.7|163
1673297700000|2023-01-09 20:55:00|6876.9|6874.9|6874.2|6872.2|6876.9|6874.9|6872.4|6870.4|157
1673298000000|2023-01-09 21:00:00|6873.6|6869.6|6867.1|6863.1|6874.3|6870.3|6864.4|6860.4|0
1673298300000|2023-01-09 21:05:00|6866.7|6862.7|6872.5|6868.5|6873.8|6869.8|6866.7|6862.7|0
1673298600000|2023-01-09 21:10:00|6872.8|6868.8|6873.5|6869.5|6875|6871|6872.5|6868.5|0
1673298900000|2023-01-09 21:15:00|6873.3|6869.3|6872.9|6868.9|6873.6|6869.6|6871.7|6867.7|0
1673299200000|2023-01-09 21:20:00|6872.6|6868.6|6873.7|6869.7|6873.7|6869.7|6872.6|6868.6|0
1673299500000|2023-01-09 21:25:00|6873.3|6869.3|6874.5|6870.5|6874.8|6870.8|6872.7|6868.7|0
1673299800000|2023-01-09 21:30:00|6874.1|6870.1|6873.7|6869.7|6874.8|6870.8|6873.1|6869.1|0
1673300100000|2023-01-09 21:35:00|6873.8|6869.8|6874.1|6870.1|6875|6871|6872.6|6868.6|0
1673300400000|2023-01-09 21:40:00|6873.8|6869.8|6879.1|6875.1|6879.5|6875.5|6873.8|6869.8|0
1673300700000|2023-01-09 21:45:00|6879.3|6875.3|6880.3|6876.3|6880.7|6876.7|6878.8|6874.8|0
1673301000000|2023-01-09 21:50:00|6880|6876|6881|6877|6881|6877|6880|6876|0
1673301300000|2023-01-09 21:55:00|6880.7|6876.7|6881.3|6877.3|6881.5|6877.5|6880.7|6876.7|0
1673301600000|2023-01-09 22:00:00|6881.4|6877.4|6881|6877|6881.5|6877.5|6880.2|6876.2|0
1673301900000|2023-01-09 22:05:00|6880.8|6876.8|6880.1|6876.1|6881.1|6877.1|6879.6|6875.6|0
1673302200000|2023-01-09 22:10:00|6878.4|6874.4|6879.1|6875.1|6880|6876|6878.3|6874.3|0
1673302500000|2023-01-09 22:15:00|6878.9|6874.9|6878.8|6874.8|6879.8|6875.8|6878.8|6874.8|0
1673302800000|2023-01-09 22:20:00|6879.3|6875.3|6878.3|6874.3|6879.3|6875.3|6877.4|6873.4|0
1673303100000|2023-01-09 22:25:00|6878.4|6874.4|6879.1|6875.1|6879.8|6875.8|6878.4|6874.4|0
1673303400000|2023-01-09 22:30:00|6879.4|6875.4|6878.9|6874.9|6879.4|6875.4|6878.5|6874.5|0
1673303700000|2023-01-09 22:35:00|6878.7|6874.7|6878.7|6874.7|6878.9|6874.9|6878.7|6874.7|0
1673304000000|2023-01-09 22:40:00|6879|6875|6878.8|6874.8|6879.2|6875.2|6878.8|6874.8|0
1673304300000|2023-01-09 22:45:00|6879.2|6875.2|6881.5|6877.5|6882|6878|6878.8|6874.8|0
1673304600000|2023-01-09 22:50:00|6881|6877|6881.2|6877.2|6881.5|6877.5|6881|6877|0
1673304900000|2023-01-09 22:55:00|6881|6877|6881.3|6877.3|6881.6|6877.6|6881|6877|0
1673305200000|2023-01-09 23:00:00|6880.7|6876.7|6878.3|6874.3|6881.7|6877.7|6877.8|6873.8|0
1673305500000|2023-01-09 23:05:00|6878.6|6874.6|6877.3|6873.3|6879|6875|6877.1|6873.1|0
1673305800000|2023-01-09 23:10:00|6877.5|6873.5|6877.3|6873.3|6878.5|6874.5|6875.8|6871.8|0
1673306100000|2023-01-09 23:15:00|6877|6873|6877|6873|6877.7|6873.7|6876.6|6872.6|0
1673306400000|2023-01-09 23:20:00|6877.1|6873.1|6876.1|6872.1|6877.1|6873.1|6875.5|6871.5|0
1673306700000|2023-01-09 23:25:00|6876.3|6872.3|6878|6874|6878.5|6874.5|6876.3|6872.3|0
1673307000000|2023-01-09 23:30:00|6877.7|6873.7|6877|6873|6878.6|6874.6|6876.6|6872.6|0
1673307300000|2023-01-09 23:35:00|6877.2|6873.2|6877|6873|6877.7|6873.7|6877|6873|0
1673307600000|2023-01-09 23:40:00|6877.2|6873.2|6875.5|6871.5|6877.4|6873.4|6875.5|6871.5|0
1673307900000|2023-01-09 23:45:00|6875.3|6871.3|6876|6872|6876.6|6872.6|6873.6|6869.6|0
1673308200000|2023-01-09 23:50:00|6876.2|6872.2|6874.5|6870.5|6876.5|6872.5|6874.1|6870.1|0
1673308500000|2023-01-09 23:55:00|6874.3|6870.3|6874.3|6870.3|6875.3|6871.3|6872.1|6868.1|0
1673308800000|2023-01-10 00:00:00|6875.1|6871.1|6875.8|6871.8|6876.5|6872.5|6873.6|6869.6|0
1673309100000|2023-01-10 00:05:00|6875.5|6871.5|6873.7|6869.7|6876.3|6872.3|6872.9|6868.9|0
1673309400000|2023-01-10 00:10:00|6873.4|6869.4|6871.7|6867.7|6874.2|6870.2|6871.2|6867.2|0
1673309700000|2023-01-10 00:15:00|6871.4|6867.4|6860.6|6857.6|6874.9|6871.9|6859|6856|0
1673310000000|2023-01-10 00:20:00|6860.5|6857.5|6858.9|6855.9|6860.6|6857.6|6858.8|6855.8|0
1673310300000|2023-01-10 00:25:00|6858.8|6855.8|6860.6|6857.6|6860.6|6857.6|6857.2|6854.2|0
1673310600000|2023-01-10 00:30:00|6859.8|6856.8|6862.8|6859.8|6862.8|6859.8|6859|6856|0
1673310900000|2023-01-10 00:35:00|6864.5|6861.5|6866.1|6863.1|6866.2|6863.2|6864.5|6861.5|0
1673311200000|2023-01-10 00:40:00|6866.2|6863.2|6866.9|6863.9|6867.8|6864.8|6866.1|6863.1|0
1673311500000|2023-01-10 00:45:00|6867.8|6864.8|6867.7|6864.7|6867.8|6864.8|6866|6863|0
1673311800000|2023-01-10 00:50:00|6867.8|6864.8|6866|6863|6867.8|6864.8|6866|6863|0
1673312100000|2023-01-10 00:55:00|6867.7|6864.7|6866|6863|6867.7|6864.7|6866|6863|0
1673312400000|2023-01-10 01:00:00|6866.1|6863.1|6867.7|6864.7|6867.8|6864.8|6866|6863|0
1673312700000|2023-01-10 01:05:00|6866.9|6863.9|6867.8|6864.8|6868.6|6865.6|6866|6863|0
1673313000000|2023-01-10 01:10:00|6867.7|6864.7|6866.8|6863.8|6867.8|6864.8|6865.1|6862.1|0
1673313300000|2023-01-10 01:15:00|6866.7|6863.7|6868.4|6865.4|6870.1|6867.1|6865.1|6862.1|0
1673313600000|2023-01-10 01:20:00|6867.6|6864.6|6870.1|6867.1|6870.1|6867.1|6866.7|6863.7|0
1673313900000|2023-01-10 01:25:00|6868.4|6865.4|6868.4|6865.4|6870.1|6867.1|6868.4|6865.4|0
1673314200000|2023-01-10 01:30:00|6868.5|6865.5|6865.1|6862.1|6868.5|6865.5|6865.1|6862.1|0
1673314500000|2023-01-10 01:35:00|6863.4|6860.4|6863.4|6860.4|6865.1|6862.1|6863.4|6860.4|0
1673314800000|2023-01-10 01:40:00|6864.2|6861.2|6865.1|6862.1|6865.1|6862.1|6864.2|6861.2|0
1673315100000|2023-01-10 01:45:00|6865.9|6862.9|6866.7|6863.7|6868.4|6865.4|6865.1|6862.1|0
1673315400000|2023-01-10 01:50:00|6866.8|6863.8|6871.8|6868.8|6871.8|6868.8|6866.8|6863.8|0
1673315700000|2023-01-10 01:55:00|6872.7|6869.7|6873.5|6870.5|6875.2|6872.2|6871.8|6868.8|0
1673316000000|2023-01-10 02:00:00|6873.6|6870.6|6873.5|6870.5|6873.6|6870.6|6871.9|6868.9|0
1673316300000|2023-01-10 02:05:00|6872.7|6869.7|6871.9|6868.9|6873.5|6870.5|6871.8|6868.8|0
1673316600000|2023-01-10 02:10:00|6873.5|6870.5|6873.5|6870.5|6873.5|6870.5|6871.9|6868.9|0
1673316900000|2023-01-10 02:15:00|6871.9|6868.9|6871|6868|6871.9|6868.9|6870.2|6867.2|0
1673317200000|2023-01-10 02:20:00|6870.2|6867.2|6866.8|6863.8|6871.8|6868.8|6866.8|6863.8|0
1673317500000|2023-01-10 02:25:00|6866.9|6863.9|6864.2|6861.2|6868.5|6865.5|6863.4|6860.4|0
1673317800000|2023-01-10 02:30:00|6863.4|6860.4|6856.6|6853.6|6865|6862|6856.6|6853.6|0
1673318100000|2023-01-10 02:35:00|6856.5|6853.5|6853.1|6850.1|6856.6|6853.6|6853.1|6850.1|0
1673318400000|2023-01-10 02:40:00|6853.2|6850.2|6850.8|6847.8|6853.2|6850.2|6849|6846|0
1673318700000|2023-01-10 02:45:00|6852.4|6849.4|6857.5|6854.5|6857.5|6854.5|6852.4|6849.4|0
1673319000000|2023-01-10 02:50:00|6857.4|6854.4|6859.1|6856.1|6860.8|6857.8|6857.4|6854.4|0
1673319300000|2023-01-10 02:55:00|6857.5|6854.5|6859.1|6856.1|6859.1|6856.1|6857.5|6854.5|0
1673319600000|2023-01-10 03:00:00|6860|6857|6859.1|6856.1|6860|6857|6857.4|6854.4|0
1673319900000|2023-01-10 03:05:00|6857.4|6854.4|6859|6856|6859.1|6856.1|6857.4|6854.4|0
1673320200000|2023-01-10 03:10:00|6857.4|6854.4|6860.8|6857.8|6860.8|6857.8|6857.4|6854.4|0
1673320500000|2023-01-10 03:15:00|6860.7|6857.7|6860.7|6857.7|6860.8|6857.8|6859.1|6856.1|0
1673320800000|2023-01-10 03:20:00|6860.8|6857.8|6860.8|6857.8|6865.8|6862.8|6860.8|6857.8|0
1673321100000|2023-01-10 03:25:00|6861.6|6858.6|6860|6857|6861.7|6858.7|6859.1|6856.1|0
1673321400000|2023-01-10 03:30:00|6860.8|6857.8|6857.5|6854.5|6860.8|6857.8|6857.5|6854.5|0
1673321700000|2023-01-10 03:35:00|6855.8|6852.8|6855.8|6852.8|6857.5|6854.5|6855.8|6852.8|0
1673322000000|2023-01-10 03:40:00|6856.7|6853.7|6857.5|6854.5|6859.2|6856.2|6855.8|6852.8|0
1673322300000|2023-01-10 03:45:00|6855.8|6852.8|6857.5|6854.5|6857.5|6854.5|6855.8|6852.8|0
1673322600000|2023-01-10 03:50:00|6857.4|6854.4|6855.7|6852.7|6857.4|6854.4|6854.1|6851.1|0
1673322900000|2023-01-10 03:55:00|6854.9|6851.9|6857.6|6854.6|6857.6|6854.6|6854|6851|0
1673323200000|2023-01-10 04:00:00|6859.2|6856.2|6857.6|6854.6|6859.3|6856.3|6857.6|6854.6|0
1673323500000|2023-01-10 04:05:00|6857.7|6854.7|6857.6|6854.6|6857.7|6854.7|6857.6|6854.6|0
1673323800000|2023-01-10 04:10:00|6857.5|6854.5|6857.4|6854.4|6857.5|6854.5|6857.4|6854.4|0
1673324400000|2023-01-10 04:20:00|6858.3|6855.3|6857.4|6854.4|6858.3|6855.3|6857.4|6854.4|0
1673324700000|2023-01-10 04:25:00|6859.1|6856.1|6857.4|6854.4|6859.1|6856.1|6857.4|6854.4|0
1673325000000|2023-01-10 04:30:00|6859.1|6856.1|6857.4|6854.4|6859.1|6856.1|6857.4|6854.4|0
1673325300000|2023-01-10 04:35:00|6857.5|6854.5|6858.3|6855.3|6859.1|6856.1|6857.5|6854.5|0
1673325600000|2023-01-10 04:40:00|6857.5|6854.5|6857.5|6854.5|6859.1|6856.1|6857.5|6854.5|0
1673325900000|2023-01-10 04:45:00|6859.1|6856.1|6859.1|6856.1|6859.1|6856.1|6857.4|6854.4|0
1673326200000|2023-01-10 04:50:00|6859.2|6856.2|6857.5|6854.5|6859.2|6856.2|6857.5|6854.5|0
1673326500000|2023-01-10 04:55:00|6859.2|6856.2|6859.2|6856.2|6859.2|6856.2|6857.5|6854.5|0
1673326800000|2023-01-10 05:00:00|6858.4|6855.4|6860.9|6857.9|6860.9|6857.9|6857.5|6854.5|0
1673327100000|2023-01-10 05:05:00|6859.3|6856.3|6862.6|6859.6|6862.6|6859.6|6859.3|6856.3|0
1673327400000|2023-01-10 05:10:00|6860.9|6857.9|6862.6|6859.6|6862.6|6859.6|6860.9|6857.9|0
1673327700000|2023-01-10 05:15:00|6860.9|6857.9|6864.3|6861.3|6864.3|6861.3|6860.9|6857.9|0
1673328000000|2023-01-10 05:20:00|6863.4|6860.4|6864.4|6861.4|6867.7|6864.7|6862.6|6859.6|0
1673328300000|2023-01-10 05:25:00|6865.2|6862.2|6867.7|6864.7|6867.7|6864.7|6865.2|6862.2|0
1673328600000|2023-01-10 05:30:00|6866|6863|6866|6863|6867.7|6864.7|6864.3|6861.3|0
1673328900000|2023-01-10 05:35:00|6865.2|6862.2|6867.7|6864.7|6867.7|6864.7|6864.3|6861.3|0
1673329200000|2023-01-10 05:40:00|6868.5|6865.5|6869.4|6866.4|6869.4|6866.4|6867.7|6864.7|0
1673329500000|2023-01-10 05:45:00|6871|6868|6871.1|6868.1|6871.1|6868.1|6869.3|6866.3|0
1673329800000|2023-01-10 05:50:00|6870.2|6867.2|6868.3|6865.3|6871.1|6868.1|6868.3|6865.3|0
1673330100000|2023-01-10 05:55:00|6869.1|6866.1|6870|6867|6870|6867|6868.3|6865.3|0
1673330400000|2023-01-10 06:00:00|6869.9|6866.9|6873.2|6870.2|6873.3|6870.3|6869.1|6866.1|0
1673330700000|2023-01-10 06:05:00|6871.5|6868.5|6869.9|6866.9|6873.2|6870.2|6869.9|6866.9|0
1673331000000|2023-01-10 06:10:00|6870|6867|6871.6|6868.6|6871.6|6868.6|6868.3|6865.3|0
1673331300000|2023-01-10 06:15:00|6869.9|6866.9|6869.9|6866.9|6871.6|6868.6|6869.9|6866.9|0
1673331600000|2023-01-10 06:20:00|6870|6867|6869.9|6866.9|6871.6|6868.6|6868.2|6865.2|0
1673331900000|2023-01-10 06:25:00|6870|6867|6869.9|6866.9|6871.6|6868.6|6868.3|6865.3|0
1673332200000|2023-01-10 06:30:00|6868.3|6865.3|6866.6|6863.6|6869.9|6866.9|6866.6|6863.6|0
1673332500000|2023-01-10 06:35:00|6865.7|6862.7|6863.2|6860.2|6866.6|6863.6|6861.5|6858.5|0
1673332800000|2023-01-10 06:40:00|6861.6|6858.6|6861.6|6858.6|6863.2|6860.2|6859.9|6856.9|0
1673333100000|2023-01-10 06:45:00|6859.9|6856.9|6859.9|6856.9|6861.6|6858.6|6859.9|6856.9|0
1673333400000|2023-01-10 06:50:00|6861.5|6858.5|6865.2|6862.2|6865.2|6862.2|6861.5|6858.5|0
1673333700000|2023-01-10 06:55:00|6866|6863|6868.6|6865.6|6871.9|6868.9|6866|6863|0
1673334000000|2023-01-10 07:00:00|6869.5|6866.5|6864.9|6862.9|6871.9|6869.9|6863.9|6861.9|365
1673334300000|2023-01-10 07:05:00|6865.4|6863.4|6873.4|6871.4|6873.4|6871.4|6865.4|6863.4|95
1673334600000|2023-01-10 07:10:00|6873.7|6871.7|6868.9|6866.9|6877.2|6875.2|6867.2|6865.2|133
1673334900000|2023-01-10 07:15:00|6868.7|6866.7|6868.4|6866.4|6873.2|6871.2|6867.9|6865.9|63
1673335200000|2023-01-10 07:20:00|6868.2|6866.2|6875.2|6873.2|6875.2|6873.2|6865.4|6863.4|239
1673335500000|2023-01-10 07:25:00|6874.2|6872.2|6874.9|6872.9|6876.4|6874.4|6873.9|6871.9|118
1673335800000|2023-01-10 07:30:00|6874.7|6872.7|6877.9|6875.9|6877.9|6875.9|6874.7|6872.7|72
1673336100000|2023-01-10 07:35:00|6877.7|6875.7|6879.4|6877.4|6881.2|6879.2|6877.2|6875.2|93
1673336400000|2023-01-10 07:40:00|6879.2|6877.2|6880.9|6878.9|6881.7|6879.7|6878.9|6876.9|32
1673336700000|2023-01-10 07:45:00|6881.2|6879.2|6879.7|6877.7|6881.4|6879.4|6878.2|6876.2|34
1673337000000|2023-01-10 07:50:00|6879.4|6877.4|6876.9|6874.9|6879.9|6877.9|6876.2|6874.2|52
1673337300000|2023-01-10 07:55:00|6876.7|6874.7|6879.2|6877.2|6881.4|6879.4|6876.4|6874.4|279
1673337600000|2023-01-10 08:00:00|6878.7|6877.7|6874.2|6873.2|6888.7|6887.7|6873.9|6872.9|2527
1673337900000|2023-01-10 08:05:00|6874.7|6873.7|6865.4|6864.4|6879.4|6878.4|6865.2|6864.2|1253
1673338200000|2023-01-10 08:10:00|6865.9|6864.9|6862.7|6861.7|6867.4|6866.4|6859.9|6858.9|1184
1673338500000|2023-01-10 08:15:00|6863.2|6862.2|6858.7|6857.7|6864.2|6863.2|6858.2|6857.2|844
1673338800000|2023-01-10 08:20:00|6858.9|6857.9|6865.9|6864.9|6870.2|6869.2|6856.2|6855.2|1003
1673339100000|2023-01-10 08:25:00|6865.7|6864.7|6863.4|6862.4|6869.4|6868.4|6862.9|6861.9|488
1673339400000|2023-01-10 08:30:00|6862.7|6861.7|6869.7|6868.7|6872.4|6871.4|6860.2|6859.2|727
1673339700000|2023-01-10 08:35:00|6868.9|6867.9|6868.2|6867.2|6869.7|6868.7|6862.2|6861.2|376
1673340000000|2023-01-10 08:40:00|6868|6867|6865|6864|6872|6871|6864.5|6863.5|303
1673340300000|2023-01-10 08:45:00|6865.2|6864.2|6867|6866|6871.5|6870.5|6864|6863|281
1673340600000|2023-01-10 08:50:00|6867.5|6866.5|6866.5|6865.5|6871.5|6870.5|6865.5|6864.5|331
1673340900000|2023-01-10 08:55:00|6866.7|6865.7|6864.2|6863.2|6869|6868|6862.7|6861.7|367
1673341200000|2023-01-10 09:00:00|6864|6863|6861|6860|6867.5|6866.5|6859.5|6858.5|418
1673341500000|2023-01-10 09:05:00|6861.2|6860.2|6861.2|6860.2|6864.5|6863.5|6858|6857|503
1673341800000|2023-01-10 09:10:00|6861.5|6860.5|6862.5|6861.5|6865.5|6864.5|6861.2|6860.2|319
1673342100000|2023-01-10 09:15:00|6862.7|6861.7|6861.2|6860.2|6865|6864|6860.7|6859.7|338
1673342400000|2023-01-10 09:20:00|6861.5|6860.5|6860|6859|6861.5|6860.5|6857.2|6856.2|195
1673342700000|2023-01-10 09:25:00|6860.5|6859.5|6864.7|6863.7|6866.2|6865.2|6860.5|6859.5|303
1673343000000|2023-01-10 09:30:00|6865|6864|6867.7|6866.7|6868.2|6867.2|6863|6862|229
1673343300000|2023-01-10 09:35:00|6868|6867|6876.7|6875.7|6877|6876|6867.5|6866.5|475
1673343600000|2023-01-10 09:40:00|6877|6876|6873.2|6872.2|6877.5|6876.5|6872.5|6871.5|220
1673343900000|2023-01-10 09:45:00|6873|6872|6874.7|6873.7|6875.7|6874.7|6865.7|6864.7|369
1673344200000|2023-01-10 09:50:00|6874.5|6873.5|6873.2|6872.2|6875|6874|6871.5|6870.5|155
1673344500000|2023-01-10 09:55:00|6873.5|6872.5|6872|6871|6873.5|6872.5|6871.5|6870.5|163
1673344800000|2023-01-10 10:00:00|6872.2|6871.2|6869.5|6868.5|6875.5|6874.5|6868|6867|192
1673345100000|2023-01-10 10:05:00|6869.2|6868.2|6874.5|6873.5|6874.7|6873.7|6868.5|6867.5|192
1673345400000|2023-01-10 10:10:00|6874.7|6873.7|6869.5|6868.5|6874.7|6873.7|6869.5|6868.5|139
1673345700000|2023-01-10 10:15:00|6869.2|6868.2|6872|6871|6872.7|6871.7|6868.5|6867.5|187
1673346000000|2023-01-10 10:20:00|6871.7|6870.7|6871.5|6870.5|6873|6872|6869.5|6868.5|199
1673346300000|2023-01-10 10:25:00|6871.2|6870.2|6870.7|6869.7|6873.5|6872.5|6868.2|6867.2|206
1673346600000|2023-01-10 10:30:00|6870.5|6869.5|6873.7|6872.7|6875.5|6874.5|6870.5|6869.5|187
1673346900000|2023-01-10 10:35:00|6873.5|6872.5|6873.5|6872.5|6876.2|6875.2|6872.5|6871.5|109
1673347200000|2023-01-10 10:40:00|6873.7|6872.7|6865.7|6864.7|6876|6875|6865.7|6864.7|249
1673347500000|2023-01-10 10:45:00|6865.5|6864.5|6866.5|6865.5|6869|6868|6865|6864|248
1673347800000|2023-01-10 10:50:00|6866.7|6865.7|6863|6862|6867|6866|6861.5|6860.5|251
1673348100000|2023-01-10 10:55:00|6863.2|6862.2|6859|6858|6865.5|6864.5|6859|6858|149
1673348400000|2023-01-10 11:00:00|6859.2|6858.2|6860.5|6859.5|6862.5|6861.5|6859.2|6858.2|172
1673348700000|2023-01-10 11:05:00|6860.2|6859.2|6857.2|6856.2|6862|6861|6856.5|6855.5|248
1673349000000|2023-01-10 11:10:00|6857.5|6856.5|6853|6852|6857.5|6856.5|6852.7|6851.7|338
1673349300000|2023-01-10 11:15:00|6852.7|6851.7|6856.7|6855.7|6857.7|6856.7|6852.2|6851.2|199
1673349600000|2023-01-10 11:20:00|6857|6856|6861|6860|6861.5|6860.5|6856.7|6855.7|203
1673349900000|2023-01-10 11:25:00|6861.5|6860.5|6860.5|6859.5|6863|6862|6860.5|6859.5|250
1673350200000|2023-01-10 11:30:00|6860.7|6859.7|6862|6861|6863.5|6862.5|6860.7|6859.7|221
1673350500000|2023-01-10 11:35:00|6861.7|6860.7|6860.5|6859.5|6862|6861|6859.2|6858.2|186
1673350800000|2023-01-10 11:40:00|6860.2|6859.2|6858.2|6857.2|6862|6861|6857|6856|169
1673351100000|2023-01-10 11:45:00|6858|6857|6856|6855|6858.5|6857.5|6855.5|6854.5|105
1673351400000|2023-01-10 11:50:00|6856.2|6855.2|6855.5|6854.5|6857|6856|6855.2|6854.2|123
1673351700000|2023-01-10 11:55:00|6855.2|6854.2|6858.5|6857.5|6860|6859|6855|6854|138
1673352000000|2023-01-10 12:00:00|6858.2|6857.2|6859.2|6858.2|6861|6860|6855.5|6854.5|311
1673352300000|2023-01-10 12:05:00|6859|6858|6861|6860|6863|6862|6858|6857|186
1673352600000|2023-01-10 12:10:00|6861.2|6860.2|6862|6861|6862.5|6861.5|6859|6858|152
1673352900000|2023-01-10 12:15:00|6861.7|6860.7|6857.7|6856.7|6862.5|6861.5|6856.2|6855.2|370
1673353200000|2023-01-10 12:20:00|6858|6857|6858.5|6857.5|6859|6858|6856|6855|145
1673353500000|2023-01-10 12:25:00|6858.2|6857.2|6859|6858|6861|6860|6857.5|6856.5|101
1673353800000|2023-01-10 12:30:00|6858.7|6857.7|6858.5|6857.5|6859.5|6858.5|6858.2|6857.2|112
1673354100000|2023-01-10 12:35:00|6858.7|6857.7|6858.5|6857.5|6861|6860|6857|6856|241
1673354400000|2023-01-10 12:40:00|6858.6|6857.6|6860.1|6859.1|6862.6|6861.6|6858.6|6857.6|218
1673354700000|2023-01-10 12:45:00|6860.3|6859.3|6862.1|6861.1|6863.6|6862.6|6860.1|6859.1|208
1673355000000|2023-01-10 12:50:00|6862.6|6861.6|6862.1|6861.1|6863.1|6862.1|6860.6|6859.6|240
1673355300000|2023-01-10 12:55:00|6862.3|6861.3|6862.6|6861.6|6863.6|6862.6|6861.1|6860.1|161
1673355600000|2023-01-10 13:00:00|6862.3|6861.3|6857.1|6856.1|6862.6|6861.6|6856.1|6855.1|319
1673355900000|2023-01-10 13:05:00|6856.8|6855.8|6861.1|6860.1|6862.1|6861.1|6856.8|6855.8|253
1673356200000|2023-01-10 13:10:00|6860.8|6859.8|6855.1|6854.1|6861.6|6860.6|6854.8|6853.8|401
1673356500000|2023-01-10 13:15:00|6855.3|6854.3|6852.6|6851.6|6855.3|6854.3|6851.6|6850.6|368
1673356800000|2023-01-10 13:20:00|6852.3|6851.3|6851.1|6850.1|6854.1|6853.1|6850.6|6849.6|246
1673357100000|2023-01-10 13:25:00|6850.8|6849.8|6847.1|6846.1|6850.8|6849.8|6846.6|6845.6|282
1673357400000|2023-01-10 13:30:00|6847.3|6846.3|6850.3|6849.3|6850.3|6849.3|6845.6|6844.6|196
1673357700000|2023-01-10 13:35:00|6850.6|6849.6|6853.6|6852.6|6855.1|6854.1|6850.1|6849.1|295
1673358000000|2023-01-10 13:40:00|6853.8|6852.8|6853.6|6852.6|6855.6|6854.6|6851.8|6850.8|161
1673358300000|2023-01-10 13:45:00|6853.3|6852.3|6852.1|6851.1|6854.1|6853.1|6851.1|6850.1|149
1673358600000|2023-01-10 13:50:00|6852.3|6851.3|6854.6|6853.6|6854.8|6853.8|6851.6|6850.6|172
1673358900000|2023-01-10 13:55:00|6854.1|6853.1|6857.1|6856.1|6857.6|6856.6|6853.1|6852.1|238
1673359200000|2023-01-10 14:00:00|6856.6|6855.6|6866.6|6865.6|6866.6|6865.6|6855.8|6854.8|655
1673359500000|2023-01-10 14:05:00|6866.3|6865.3|6863.3|6862.3|6866.8|6865.8|6862.1|6861.1|324
1673359800000|2023-01-10 14:10:00|6863.6|6862.6|6864.6|6863.6|6865.6|6864.6|6860.6|6859.6|309
1673360100000|2023-01-10 14:15:00|6864.1|6863.1|6863.1|6862.1|6864.6|6863.6|6860.1|6859.1|246
1673360400000|2023-01-10 14:20:00|6862.8|6861.8|6865.6|6864.6|6866.1|6865.1|6861.3|6860.3|299
1673360700000|2023-01-10 14:25:00|6865.1|6864.1|6857.3|6856.3|6866.1|6865.1|6856.8|6855.8|324
1673361000000|2023-01-10 14:30:00|6857.1|6856.1|6866.6|6865.6|6868.1|6867.1|6857.1|6856.1|1125
1673361300000|2023-01-10 14:35:00|6866.8|6865.8|6866.6|6865.6|6870.6|6869.6|6863.1|6862.1|622
1673361600000|2023-01-10 14:40:00|6866.3|6865.3|6866.8|6865.8|6870.1|6869.1|6863.8|6862.8|527
1673361900000|2023-01-10 14:45:00|6866.6|6865.6|6859.1|6858.1|6868.6|6867.6|6859.1|6858.1|740
1673362200000|2023-01-10 14:50:00|6858.6|6857.6|6870.8|6869.8|6871.6|6870.6|6857.6|6856.6|592
1673362500000|2023-01-10 14:55:00|6870.6|6869.6|6864.3|6863.3|6872.6|6871.6|6863.6|6862.6|524
1673362800000|2023-01-10 15:00:00|6864.6|6863.6|6869.8|6868.8|6870.6|6869.6|6863.1|6862.1|463
1673363100000|2023-01-10 15:05:00|6869.6|6868.6|6870.8|6869.8|6873.8|6872.8|6869.1|6868.1|439
1673363400000|2023-01-10 15:10:00|6871.1|6870.1|6876.1|6875.1|6876.4|6875.4|6868.9|6867.9|611
1673363700000|2023-01-10 15:15:00|6875.9|6874.9|6874.9|6873.9|6878.1|6877.1|6873.9|6872.9|503
1673364000000|2023-01-10 15:20:00|6874.6|6873.6|6873.4|6872.4|6874.9|6873.9|6870.4|6869.4|479
1673364300000|2023-01-10 15:25:00|6873.6|6872.6|6871.9|6870.9|6876.6|6875.6|6870.4|6869.4|489
1673364600000|2023-01-10 15:30:00|6871.4|6870.4|6863.9|6862.9|6871.9|6870.9|6863.4|6862.4|629
1673364900000|2023-01-10 15:35:00|6863.6|6862.6|6862.9|6861.9|6865.9|6864.9|6861.4|6860.4|530
1673365200000|2023-01-10 15:40:00|6863.4|6862.4|6859.4|6858.4|6864.4|6863.4|6859.4|6858.4|451
1673365500000|2023-01-10 15:45:00|6859.6|6858.6|6863.9|6862.9|6866.4|6865.4|6858.6|6857.6|536
1673365800000|2023-01-10 15:50:00|6863.6|6862.6|6873.4|6872.4|6874.9|6873.9|6863.4|6862.4|772
1673366100000|2023-01-10 15:55:00|6873.6|6872.6|6875.4|6874.4|6876.9|6875.9|6872.6|6871.6|544
1673366400000|2023-01-10 16:00:00|6875.9|6874.9|6873.1|6872.1|6877.4|6876.4|6872.1|6871.1|592
1673366700000|2023-01-10 16:05:00|6873.4|6872.4|6873.4|6872.4|6875.9|6874.9|6872.1|6871.1|372
1673367000000|2023-01-10 16:10:00|6873.6|6872.6|6873.1|6872.1|6875.9|6874.9|6872.4|6871.4|510
1673367300000|2023-01-10 16:15:00|6873.4|6872.4|6870.1|6869.1|6873.9|6872.9|6868.4|6867.4|668
1673367600000|2023-01-10 16:20:00|6870.4|6869.4|6873.9|6872.9|6876.9|6875.9|6869.6|6868.6|1054
1673367900000|2023-01-10 16:25:00|6874.4|6873.4|6865.9|6864.9|6874.6|6873.6|6865.9|6864.9|1773
1673368200000|2023-01-10 16:30:00|6866.4|6864.4|6868.4|6866.4|6870.9|6868.9|6864.6|6862.6|2200
1673368500000|2023-01-10 16:35:00|6868.9|6866.9|6872.4|6870.4|6875.4|6873.4|6868.6|6866.6|1139
1673368800000|2023-01-10 16:40:00|6872.1|6870.1|6874.4|6872.4|6875.4|6873.4|6871.9|6869.9|251
1673369100000|2023-01-10 16:45:00|6874.1|6872.1|6876.4|6874.4|6876.9|6874.9|6871.4|6869.4|170
1673369400000|2023-01-10 16:50:00|6876.6|6874.6|6876.9|6874.9|6877.6|6875.6|6873.9|6871.9|126
1673369700000|2023-01-10 16:55:00|6877.1|6875.1|6877.1|6875.1|6880.6|6878.6|6877.1|6875.1|255
1673370000000|2023-01-10 17:00:00|6876.9|6874.9|6873.6|6871.6|6877.1|6875.1|6872.4|6870.4|184
1673370300000|2023-01-10 17:05:00|6873.9|6871.9|6878.6|6876.6|6878.9|6876.9|6873.4|6871.4|86
1673370600000|2023-01-10 17:10:00|6878.4|6876.4|6881.6|6879.6|6883.4|6881.4|6878.1|6876.1|83
1673370900000|2023-01-10 17:15:00|6881.9|6879.9|6879.6|6877.6|6882.4|6880.4|6879.1|6877.1|95
1673371200000|2023-01-10 17:20:00|6879.9|6877.9|6881.6|6879.6|6881.6|6879.6|6878.6|6876.6|74
1673371500000|2023-01-10 17:25:00|6881.4|6879.4|6879.9|6877.9|6882.1|6880.1|6879.6|6877.6|55
1673371800000|2023-01-10 17:30:00|6879.6|6877.6|6880.6|6878.6|6882.4|6880.4|6879.1|6877.1|49
1673372100000|2023-01-10 17:35:00|6880.4|6878.4|6885.6|6883.6|6886.1|6884.1|6880.1|6878.1|66
1673372400000|2023-01-10 17:40:00|6885.4|6883.4|6883.4|6881.4|6885.9|6883.9|6882.9|6880.9|41
1673372700000|2023-01-10 17:45:00|6883.1|6881.1|6882.9|6880.9|6884.4|6882.4|6881.6|6879.6|90
1673373000000|2023-01-10 17:50:00|6883.1|6881.1|6882.6|6880.6|6884.6|6882.6|6882.1|6880.1|64
1673373300000|2023-01-10 17:55:00|6882.9|6880.9|6883.6|6881.6|6884.1|6882.1|6882.6|6880.6|33
1673373600000|2023-01-10 18:00:00|6883.4|6881.4|6885.6|6883.6|6886.1|6884.1|6882.1|6880.1|78
1673373900000|2023-01-10 18:05:00|6885.9|6883.9|6889.6|6887.6|6890.1|6888.1|6885.4|6883.4|55
1673374200000|2023-01-10 18:10:00|6889.9|6887.9|6888.1|6886.1|6890.4|6888.4|6887.6|6885.6|81
1673374500000|2023-01-10 18:15:00|6887.9|6885.9|6885.4|6883.4|6888.4|6886.4|6883.4|6881.4|60
1673374800000|2023-01-10 18:20:00|6885.1|6883.1|6885.9|6883.9|6886.1|6884.1|6883.6|6881.6|94
1673375100000|2023-01-10 18:25:00|6886.1|6884.1|6885.9|6883.9|6888.9|6886.9|6885.9|6883.9|33
1673375400000|2023-01-10 18:30:00|6886.1|6884.1|6889.6|6887.6|6890.1|6888.1|6885.4|6883.4|37
1673375700000|2023-01-10 18:35:00|6889.9|6887.9|6890.4|6888.4|6892.4|6890.4|6889.6|6887.6|66
1673376000000|2023-01-10 18:40:00|6890.6|6888.6|6887.1|6885.1|6891.1|6889.1|6887.1|6885.1|30
1673376300000|2023-01-10 18:45:00|6887.4|6885.4|6888.9|6886.9|6888.9|6886.9|6886.6|6884.6|19
1673376600000|2023-01-10 18:50:00|6889.1|6887.1|6887.1|6885.1|6889.1|6887.1|6886.9|6884.9|25
1673376900000|2023-01-10 18:55:00|6886.9|6884.9|6890.1|6888.1|6890.4|6888.4|6885.1|6883.1|53
1673377200000|2023-01-10 19:00:00|6890.4|6888.4|6891.6|6889.6|6892.9|6890.9|6889.9|6887.9|61
1673377500000|2023-01-10 19:05:00|6891.4|6889.4|6891.4|6889.4|6891.9|6889.9|6889.6|6887.6|49
1673377800000|2023-01-10 19:10:00|6891.6|6889.6|6891.9|6889.9|6893.1|6891.1|6889.9|6887.9|45
1673378100000|2023-01-10 19:15:00|6891.6|6889.6|6892.9|6890.9|6893.4|6891.4|6891.4|6889.4|32
1673378400000|2023-01-10 19:20:00|6893.1|6891.1|6891.4|6889.4|6894.1|6892.1|6890.4|6888.4|18
1673378700000|2023-01-10 19:25:00|6891.9|6889.9|6894.4|6892.4|6894.6|6892.6|6890.1|6888.1|49
1673379000000|2023-01-10 19:30:00|6894.6|6892.6|6894.9|6892.9|6896.9|6894.9|6893.1|6891.1|86
1673379300000|2023-01-10 19:35:00|6895.1|6893.1|6891.6|6889.6|6896.1|6894.1|6891.4|6889.4|53
1673379600000|2023-01-10 19:40:00|6891.4|6889.4|6890.9|6888.9|6893.4|6891.4|6890.9|6888.9|38
1673379900000|2023-01-10 19:45:00|6890.6|6888.6|6892.4|6890.4|6893.1|6891.1|6888.9|6886.9|56
1673380200000|2023-01-10 19:50:00|6892.6|6890.6|6891.1|6889.1|6892.6|6890.6|6889.4|6887.4|22
1673380500000|2023-01-10 19:55:00|6891.4|6889.4|6891.6|6889.6|6892.1|6890.1|6890.4|6888.4|25
1673380800000|2023-01-10 20:00:00|6891.9|6889.9|6891.4|6889.4|6892.6|6890.6|6888.9|6886.9|73
1673381100000|2023-01-10 20:05:00|6891.6|6889.6|6891.4|6889.4|6891.9|6889.9|6887.6|6885.6|50
1673381400000|2023-01-10 20:10:00|6891.1|6889.1|6892.9|6890.9|6893.1|6891.1|6889.1|6887.1|49
1673381700000|2023-01-10 20:15:00|6892.6|6890.6|6894.9|6892.9|6895.6|6893.6|6892.6|6890.6|40
1673382000000|2023-01-10 20:20:00|6894.6|6892.6|6892.6|6890.6|6894.6|6892.6|6891.9|6889.9|29
1673382300000|2023-01-10 20:25:00|6892.4|6890.4|6893.4|6891.4|6894.6|6892.6|6892.1|6890.1|71
1673382600000|2023-01-10 20:30:00|6893.1|6891.1|6894.1|6892.1|6894.6|6892.6|6891.4|6889.4|22
1673382900000|2023-01-10 20:35:00|6894.4|6892.4|6894.9|6892.9|6895.4|6893.4|6893.4|6891.4|58
1673383200000|2023-01-10 20:40:00|6894.6|6892.6|6894.4|6892.4|6896.4|6894.4|6893.4|6891.4|53
1673383500000|2023-01-10 20:45:00|6894.1|6892.1|6895.6|6893.6|6896.4|6894.4|6893.9|6891.9|67
1673383800000|2023-01-10 20:50:00|6895.9|6893.9|6898.4|6896.4|6898.4|6896.4|6894.6|6892.6|177
1673384100000|2023-01-10 20:55:00|6898.6|6896.6|6901.9|6899.9|6902.9|6900.9|6898.6|6896.6|184
1673384400000|2023-01-10 21:00:00|6903.7|6899.7|6901.1|6897.1|6907.1|6903.1|6900.6|6896.6|0
1673384700000|2023-01-10 21:05:00|6901|6897|6902.2|6898.2|6903.3|6899.3|6900.4|6896.4|0
1673385000000|2023-01-10 21:10:00|6901.7|6897.7|6902.6|6898.6|6903.4|6899.4|6901.4|6897.4|0
1673385300000|2023-01-10 21:15:00|6903.2|6899.2|6903.4|6899.4|6904.4|6900.4|6902.2|6898.2|0
1673385600000|2023-01-10 21:20:00|6903.5|6899.5|6903.1|6899.1|6903.8|6899.8|6901.9|6897.9|0
1673385900000|2023-01-10 21:25:00|6902.7|6898.7|6902.8|6898.8|6903.5|6899.5|6902.4|6898.4|0
1673386200000|2023-01-10 21:30:00|6902.5|6898.5|6904.3|6900.3|6904.3|6900.3|6902.5|6898.5|0
1673386500000|2023-01-10 21:35:00|6904|6900|6904.6|6900.6|6904.6|6900.6|6904|6900|0
1673386800000|2023-01-10 21:40:00|6904.3|6900.3|6904.6|6900.6|6905|6901|6903.6|6899.6|0
1673387100000|2023-01-10 21:45:00|6904.9|6900.9|6903.4|6899.4|6904.9|6900.9|6903.4|6899.4|0
1673387400000|2023-01-10 21:50:00|6903.2|6899.2|6904|6900|6904|6900|6903.2|6899.2|0
1673387700000|2023-01-10 21:55:00|6903.7|6899.7|6903.3|6899.3|6904.3|6900.3|6903|6899|0
1673388000000|2023-01-10 22:00:00|6903.5|6899.5|6903.3|6899.3|6903.7|6899.7|6903.3|6899.3|0
1673388300000|2023-01-10 22:05:00|6903.1|6899.1|6901.9|6897.9|6903.1|6899.1|6901.9|6897.9|0
1673388600000|2023-01-10 22:10:00|6902.1|6898.1|6901.6|6897.6|6902.1|6898.1|6901.4|6897.4|0
1673388900000|2023-01-10 22:15:00|6901.4|6897.4|6901.4|6897.4|6901.4|6897.4|6901.4|6897.4|0
1673389200000|2023-01-10 22:20:00|6901.2|6897.2|6901.2|6897.2|6901.4|6897.4|6901|6897|0
1673389500000|2023-01-10 22:25:00|6901.4|6897.4|6901|6897|6901.4|6897.4|6901|6897|0
1673389800000|2023-01-10 22:30:00|6901.2|6897.2|6901.2|6897.2|6901.2|6897.2|6901.2|6897.2|0
1673390100000|2023-01-10 22:35:00|6902.2|6898.2|6902.2|6898.2|6902.2|6898.2|6902.2|6898.2|0
1673390400000|2023-01-10 22:40:00|6902.7|6898.7|6903.9|6899.9|6904.1|6900.1|6902.5|6898.5|0
1673390700000|2023-01-10 22:45:00|6903.8|6899.8|6904.3|6900.3|6904.3|6900.3|6903.4|6899.4|0
1673391000000|2023-01-10 22:50:00|6904.1|6900.1|6903.8|6899.8|6904.1|6900.1|6903.6|6899.6|0
1673391300000|2023-01-10 22:55:00|6903.6|6899.6|6903.3|6899.3|6903.6|6899.6|6903.1|6899.1|0
1673391600000|2023-01-10 23:00:00|6903.2|6899.2|6899.7|6895.7|6904.1|6900.1|6898.9|6894.9|0
1673391900000|2023-01-10 23:05:00|6899.4|6895.4|6898.9|6894.9|6900.1|6896.1|6898.5|6894.5|0
1673392200000|2023-01-10 23:10:00|6899.4|6895.4|6899.4|6895.4|6900.1|6896.1|6898.9|6894.9|0
1673392500000|2023-01-10 23:15:00|6899.7|6895.7|6900.1|6896.1|6900.1|6896.1|6899.4|6895.4|0
1673392800000|2023-01-10 23:20:00|6900.2|6896.2|6901.6|6897.6|6901.6|6897.6|6900.1|6896.1|0
1673393100000|2023-01-10 23:25:00|6901.9|6897.9|6902.2|6898.2|6902.3|6898.3|6901.3|6897.3|0
1673393400000|2023-01-10 23:30:00|6902.3|6898.3|6900.7|6896.7|6902.6|6898.6|6900.1|6896.1|0
1673393700000|2023-01-10 23:35:00|6900.9|6896.9|6902.1|6898.1|6902.2|6898.2|6900.1|6896.1|0
1673394000000|2023-01-10 23:40:00|6901.9|6897.9|6901.6|6897.6|6903.1|6899.1|6900.1|6896.1|0
1673394300000|2023-01-10 23:45:00|6902|6898|6902.6|6898.6|6903.1|6899.1|6901.6|6897.6|0
1673394600000|2023-01-10 23:50:00|6902.4|6898.4|6904.1|6900.1|6905|6901|6902.4|6898.4|0
1673394900000|2023-01-10 23:55:00|6904.2|6900.2|6904.5|6900.5|6905|6901|6903.8|6899.8|0
1673395200000|2023-01-11 00:00:00|6903.8|6899.8|6907.2|6903.2|6907.5|6903.5|6903.8|6899.8|0
1673395500000|2023-01-11 00:05:00|6907.5|6903.5|6907.6|6903.6|6909|6905|6907.5|6903.5|0
1673395800000|2023-01-11 00:10:00|6908.1|6904.1|6908.7|6904.7|6909.1|6905.1|6906.9|6902.9|0
1673396100000|2023-01-11 00:15:00|6909.1|6905.1|6906.2|6903.2|6912.9|6909.9|6906.2|6903.2|0
1673396400000|2023-01-11 00:20:00|6906.3|6903.3|6906.2|6903.2|6907.9|6904.9|6906.2|6903.2|0
1673397000000|2023-01-11 00:30:00|6907.8|6904.8|6902.9|6899.9|6907.9|6904.9|6902.9|6899.9|0
1673397300000|2023-01-11 00:35:00|6901.3|6898.3|6904.6|6901.6|6904.6|6901.6|6899.6|6896.6|0
1673397600000|2023-01-11 00:40:00|6903|6900|6904.6|6901.6|6904.6|6901.6|6901.2|6898.2|0
1673397900000|2023-01-11 00:45:00|6903.8|6900.8|6902.9|6899.9|6904.6|6901.6|6902.9|6899.9|0
1673398200000|2023-01-11 00:50:00|6903|6900|6906.3|6903.3|6906.3|6903.3|6903|6900|0
1673398500000|2023-01-11 00:55:00|6904.6|6901.6|6907.9|6904.9|6907.9|6904.9|6904.6|6901.6|0
1673398800000|2023-01-11 01:00:00|6906.3|6903.3|6904.6|6901.6|6906.3|6903.3|6904.6|6901.6|0
1673399100000|2023-01-11 01:05:00|6904.5|6901.5|6902.8|6899.8|6904.5|6901.5|6901.2|6898.2|0
1673399400000|2023-01-11 01:10:00|6901.2|6898.2|6901.2|6898.2|6902.8|6899.8|6901.1|6898.1|0
1673399700000|2023-01-11 01:15:00|6902.9|6899.9|6901.3|6898.3|6902.9|6899.9|6901.2|6898.2|0
1673400000000|2023-01-11 01:20:00|6901.2|6898.2|6897.9|6894.9|6901.3|6898.3|6897.9|6894.9|0
1673400300000|2023-01-11 01:25:00|6898|6895|6899.6|6896.6|6899.6|6896.6|6898|6895|0
1673400600000|2023-01-11 01:30:00|6898.8|6895.8|6899.6|6896.6|6899.6|6896.6|6897.9|6894.9|0
1673400900000|2023-01-11 01:35:00|6901.2|6898.2|6901.2|6898.2|6901.3|6898.3|6899.6|6896.6|0
1673401200000|2023-01-11 01:40:00|6899.5|6896.5|6901.3|6898.3|6901.3|6898.3|6899.5|6896.5|0
1673401500000|2023-01-11 01:45:00|6901.2|6898.2|6904.6|6901.6|6904.6|6901.6|6901.2|6898.2|0
1673401800000|2023-01-11 01:50:00|6906.2|6903.2|6906.2|6903.2|6906.3|6903.3|6904.6|6901.6|0
1673402100000|2023-01-11 01:55:00|6904.5|6901.5|6905.3|6902.3|6906.2|6903.2|6904.5|6901.5|0
1673402400000|2023-01-11 02:00:00|6904.5|6901.5|6906.2|6903.2|6906.2|6903.2|6904.5|6901.5|0
1673402700000|2023-01-11 02:05:00|6907|6904|6906.2|6903.2|6907|6904|6906.2|6903.2|0
1673403000000|2023-01-11 02:10:00|6904.5|6901.5|6904.5|6901.5|6906.2|6903.2|6904.5|6901.5|0
1673403300000|2023-01-11 02:15:00|6902.8|6899.8|6902.9|6899.9|6902.9|6899.9|6902.8|6899.8|0
1673403600000|2023-01-11 02:20:00|6903.7|6900.7|6904.5|6901.5|6904.5|6901.5|6903.7|6900.7|0
1673403900000|2023-01-11 02:25:00|6904.6|6901.6|6904.6|6901.6|6904.6|6901.6|6904.5|6901.5|0
1673404200000|2023-01-11 02:30:00|6904.5|6901.5|6904.5|6901.5|6904.6|6901.6|6904.5|6901.5|0
1673404500000|2023-01-11 02:35:00|6902.9|6899.9|6902.9|6899.9|6904.6|6901.6|6902.9|6899.9|0
1673404800000|2023-01-11 02:40:00|6903|6900|6902.9|6899.9|6904.6|6901.6|6902.9|6899.9|0
1673405100000|2023-01-11 02:45:00|6901.2|6898.2|6901.2|6898.2|6901.2|6898.2|6901.2|6898.2|0
1673405700000|2023-01-11 02:55:00|6901.3|6898.3|6901.2|6898.2|6902.9|6899.9|6901.2|6898.2|0
1673406000000|2023-01-11 03:00:00|6901.3|6898.3|6901.3|6898.3|6901.3|6898.3|6901.2|6898.2|0
1673406300000|2023-01-11 03:05:00|6902.9|6899.9|6899.5|6896.5|6902.9|6899.9|6899.5|6896.5|0
1673406600000|2023-01-11 03:10:00|6898.7|6895.7|6897.9|6894.9|6898.7|6895.7|6897.9|6894.9|0
1673406900000|2023-01-11 03:15:00|6898.7|6895.7|6899.6|6896.6|6899.6|6896.6|6897.9|6894.9|0
1673407200000|2023-01-11 03:20:00|6898|6895|6899.6|6896.6|6899.6|6896.6|6898|6895|0
1673407500000|2023-01-11 03:25:00|6898.8|6895.8|6897.9|6894.9|6899.6|6896.6|6897.9|6894.9|0
1673407800000|2023-01-11 03:30:00|6898|6895|6899.6|6896.6|6899.6|6896.6|6897.9|6894.9|0
1673408100000|2023-01-11 03:35:00|6899.7|6896.7|6899.6|6896.6|6899.7|6896.7|6899.6|6896.6|0
1673408400000|2023-01-11 03:40:00|6899.7|6896.7|6899.7|6896.7|6901.3|6898.3|6899.6|6896.6|0
1673408700000|2023-01-11 03:45:00|6899.6|6896.6|6899.6|6896.6|6899.7|6896.7|6899.6|6896.6|0
1673409300000|2023-01-11 03:55:00|6899.7|6896.7|6899.7|6896.7|6901.3|6898.3|6899.7|6896.7|0
1673409600000|2023-01-11 04:00:00|6901.3|6898.3|6901.3|6898.3|6901.3|6898.3|6899.6|6896.6|0
1673409900000|2023-01-11 04:05:00|6903|6900|6903|6900|6903|6900|6903|6900|0
1673410800000|2023-01-11 04:20:00|6902.9|6899.9|6901.3|6898.3|6903|6900|6901.3|6898.3|0
1673411100000|2023-01-11 04:25:00|6901.2|6898.2|6901.3|6898.3|6901.3|6898.3|6901.2|6898.2|0
1673411400000|2023-01-11 04:30:00|6902.9|6899.9|6901.3|6898.3|6902.9|6899.9|6901.2|6898.2|0
1673411700000|2023-01-11 04:35:00|6902.1|6899.1|6902.9|6899.9|6902.9|6899.9|6901.2|6898.2|0
1673412000000|2023-01-11 04:40:00|6903|6900|6902.9|6899.9|6903|6900|6902.9|6899.9|0
1673412300000|2023-01-11 04:45:00|6901.3|6898.3|6901.2|6898.2|6901.3|6898.3|6901.2|6898.2|0
1673412600000|2023-01-11 04:50:00|6901.3|6898.3|6901.3|6898.3|6902.9|6899.9|6901.2|6898.2|0
1673412900000|2023-01-11 04:55:00|6902.9|6899.9|6902.9|6899.9|6902.9|6899.9|6902.9|6899.9|0
1673413200000|2023-01-11 05:00:00|6902.1|6899.1|6901.2|6898.2|6902.9|6899.9|6899.6|6896.6|0
1673413500000|2023-01-11 05:05:00|6900.4|6897.4|6901.3|6898.3|6901.3|6898.3|6900.4|6897.4|0
1673413800000|2023-01-11 05:10:00|6901.4|6898.4|6903|6900|6903|6900|6901.4|6898.4|0
1673414400000|2023-01-11 05:20:00|6902.2|6899.2|6903|6900|6903|6900|6902.2|6899.2|0
1673414700000|2023-01-11 05:25:00|6902.2|6899.2|6903|6900|6903|6900|6901.3|6898.3|0
1673415000000|2023-01-11 05:30:00|6904.7|6901.7|6904.7|6901.7|6904.7|6901.7|6903|6900|0
1673415300000|2023-01-11 05:35:00|6903.9|6900.9|6903.9|6900.9|6904.7|6901.7|6903|6900|0
1673415600000|2023-01-11 05:40:00|6903|6900|6908.1|6905.1|6908.1|6905.1|6903|6900|0
1673415900000|2023-01-11 05:45:00|6908|6905|6908.1|6905.1|6908.1|6905.1|6906.4|6903.4|0
1673416200000|2023-01-11 05:50:00|6906.4|6903.4|6906.4|6903.4|6906.4|6903.4|6904.7|6901.7|0
1673416500000|2023-01-11 05:55:00|6905.5|6902.5|6904.7|6901.7|6906.4|6903.4|6904.7|6901.7|0
1673416800000|2023-01-11 06:00:00|6905.6|6902.6|6906.4|6903.4|6906.4|6903.4|6904.7|6901.7|0
1673417100000|2023-01-11 06:05:00|6906.5|6903.5|6906.4|6903.4|6906.5|6903.5|6906.4|6903.4|0
1673417400000|2023-01-11 06:10:00|6904.8|6901.8|6904.8|6901.8|6906.4|6903.4|6903.1|6900.1|0
1673417700000|2023-01-11 06:15:00|6905.6|6902.6|6904.7|6901.7|6906.4|6903.4|6904.7|6901.7|0
1673418000000|2023-01-11 06:20:00|6904.8|6901.8|6904.8|6901.8|6904.8|6901.8|6904.7|6901.7|0
1673418300000|2023-01-11 06:25:00|6904.7|6901.7|6904.7|6901.7|6904.8|6901.8|6904.7|6901.7|0
1673418600000|2023-01-11 06:30:00|6904.8|6901.8|6904.7|6901.7|6906.4|6903.4|6904.7|6901.7|0
1673418900000|2023-01-11 06:35:00|6904.8|6901.8|6901.4|6898.4|6906.4|6903.4|6901.4|6898.4|0
1673419200000|2023-01-11 06:40:00|6901.5|6898.5|6901.4|6898.4|6901.5|6898.5|6899.6|6896.6|0
1673419500000|2023-01-11 06:45:00|6901.3|6898.3|6899.7|6896.7|6901.4|6898.4|6899.7|6896.7|0
1673419800000|2023-01-11 06:50:00|6901.4|6898.4|6899.7|6896.7|6901.4|6898.4|6899.7|6896.7|0
1673420100000|2023-01-11 06:55:00|6898.1|6895.1|6895.7|6892.7|6898.1|6895.1|6894.7|6891.7|0
1673420400000|2023-01-11 07:00:00|6890.8|6887.8|6883.1|6881.1|6893|6890.9|6881.6|6879.6|605
1673420700000|2023-01-11 07:05:00|6884.1|6882.1|6880.6|6878.6|6885.1|6883.1|6879.1|6877.1|213
1673421000000|2023-01-11 07:10:00|6880.4|6878.4|6876.4|6874.4|6880.9|6878.9|6875.9|6873.9|154
1673421300000|2023-01-11 07:15:00|6876.6|6874.6|6876.4|6874.4|6877.6|6875.6|6875.1|6873.1|99
1673421600000|2023-01-11 07:20:00|6876.6|6874.6|6879.1|6877.1|6880.1|6878.1|6876.4|6874.4|149
1673421900000|2023-01-11 07:25:00|6878.9|6876.9|6877.1|6875.1|6878.9|6876.9|6875.1|6873.1|139
1673422200000|2023-01-11 07:30:00|6876.9|6874.9|6881.6|6879.6|6882.4|6880.4|6874.9|6872.9|211
1673422500000|2023-01-11 07:35:00|6881.9|6879.9|6882.9|6880.9|6883.6|6881.6|6880.6|6878.6|159
1673422800000|2023-01-11 07:40:00|6882.6|6880.6|6880.4|6878.4|6883.4|6881.4|6878.9|6876.9|102
1673423100000|2023-01-11 07:45:00|6880.6|6878.6|6878.4|6876.4|6881.1|6879.1|6876.9|6874.9|247
1673423400000|2023-01-11 07:50:00|6878.1|6876.1|6877.9|6875.9|6878.6|6876.6|6876.1|6874.1|44
1673423700000|2023-01-11 07:55:00|6878.1|6876.1|6875.6|6873.6|6878.4|6876.4|6873.4|6871.4|271
1673424000000|2023-01-11 08:00:00|6875.1|6874.1|6885.4|6884.4|6886.9|6885.9|6875.1|6874.1|2245
1673424300000|2023-01-11 08:05:00|6885.6|6884.6|6881.6|6880.6|6886.9|6885.9|6877.9|6876.9|1218
1673424600000|2023-01-11 08:10:00|6881.4|6880.4|6885.4|6884.4|6887.9|6886.9|6880.4|6879.4|666
1673424900000|2023-01-11 08:15:00|6885.6|6884.6|6880.9|6879.9|6885.9|6884.9|6878.1|6877.1|544
1673425200000|2023-01-11 08:20:00|6881.1|6880.1|6876.6|6875.6|6883.9|6882.9|6874.9|6873.9|691
1673425500000|2023-01-11 08:25:00|6876.9|6875.9|6882.1|6881.1|6883.9|6882.9|6874.1|6873.1|592
1673425800000|2023-01-11 08:30:00|6882.4|6881.4|6880.6|6879.6|6886.6|6885.6|6879.9|6878.9|393
1673426100000|2023-01-11 08:35:00|6880.4|6879.4|6886.4|6885.4|6886.4|6885.4|6879.9|6878.9|394
1673426400000|2023-01-11 08:40:00|6886.7|6885.7|6884.9|6883.9|6888.2|6887.2|6883.7|6882.7|229
1673426700000|2023-01-11 08:45:00|6885.2|6884.2|6886.7|6885.7|6891.4|6890.4|6884.9|6883.9|202
1673427000000|2023-01-11 08:50:00|6886.4|6885.4|6893.7|6892.7|6894.2|6893.2|6885.2|6884.2|237
1673427300000|2023-01-11 08:55:00|6893.4|6892.4|6900.4|6899.4|6901.2|6900.2|6892.9|6891.9|635
1673427600000|2023-01-11 09:00:00|6900.2|6899.2|6914.4|6913.4|6918.7|6917.7|6898.7|6897.7|899
1673427900000|2023-01-11 09:05:00|6914.7|6913.7|6914.2|6913.2|6924.7|6923.7|6912.4|6911.4|786
1673428200000|2023-01-11 09:10:00|6913.9|6912.9|6908.4|6907.4|6913.9|6912.9|6907.7|6906.7|616
1673428500000|2023-01-11 09:15:00|6908.7|6907.7|6912.9|6911.9|6914.4|6913.4|6906.7|6905.7|615
1673428800000|2023-01-11 09:20:00|6912.7|6911.7|6915.2|6914.2|6915.7|6914.7|6910.7|6909.7|311
1673429100000|2023-01-11 09:25:00|6914.9|6913.9|6918.7|6917.7|6923.9|6922.9|6912.2|6911.2|477
1673429400000|2023-01-11 09:30:00|6918.9|6917.9|6918.2|6917.2|6921.9|6920.9|6916.7|6915.7|317
1673429700000|2023-01-11 09:35:00|6917.9|6916.9|6918.7|6917.7|6921.7|6920.7|6916.2|6915.2|167
1673430000000|2023-01-11 09:40:00|6918.4|6917.4|6914.7|6913.7|6920.4|6919.4|6914.4|6913.4|362
1673430300000|2023-01-11 09:45:00|6915.2|6914.2|6912.4|6911.4|6916.4|6915.4|6912.2|6911.2|188
1673430600000|2023-01-11 09:50:00|6912.7|6911.7|6919.2|6918.2|6919.2|6918.2|6911.7|6910.7|265
1673430900000|2023-01-11 09:55:00|6918.9|6917.9|6920.7|6919.7|6921.2|6920.2|6917.2|6916.2|327
1673431200000|2023-01-11 10:00:00|6920.4|6919.4|6917.7|6916.7|6921.4|6920.4|6916.2|6915.2|258
1673431500000|2023-01-11 10:05:00|6917.4|6916.4|6921.2|6920.2|6922.7|6921.7|6914.4|6913.4|531
1673431800000|2023-01-11 10:10:00|6920.9|6919.9|6917.9|6916.9|6922.4|6921.4|6917.7|6916.7|200
1673432100000|2023-01-11 10:15:00|6917.7|6916.7|6916.4|6915.4|6920.7|6919.7|6915.4|6914.4|262
1673432400000|2023-01-11 10:20:00|6916.2|6915.2|6914.9|6913.9|6918.2|6917.2|6914.2|6913.2|239
1673432700000|2023-01-11 10:25:00|6915.2|6914.2|6921.2|6920.2|6921.2|6920.2|6914.4|6913.4|193
1673433000000|2023-01-11 10:30:00|6921.4|6920.4|6920.9|6919.9|6924.9|6923.9|6919.7|6918.7|244
1673433300000|2023-01-11 10:35:00|6921.2|6920.2|6921.2|6920.2|6922.9|6921.9|6918.9|6917.9|357
1673433600000|2023-01-11 10:40:00|6921.4|6920.4|6918.7|6917.7|6922.2|6921.2|6915.9|6914.9|219
1673433900000|2023-01-11 10:45:00|6918.4|6917.4|6920.7|6919.7|6923.2|6922.2|6917.7|6916.7|193
1673434200000|2023-01-11 10:50:00|6920.9|6919.9|6923.9|6922.9|6923.9|6922.9|6919.4|6918.4|241
1673434500000|2023-01-11 10:55:00|6923.7|6922.7|6924.9|6923.9|6925.7|6924.7|6921.7|6920.7|131
1673434800000|2023-01-11 11:00:00|6924.7|6923.7|6925.9|6924.9|6929.9|6928.9|6924.7|6923.7|317
1673435100000|2023-01-11 11:05:00|6926.2|6925.2|6924.4|6923.4|6927.2|6926.2|6923.2|6922.2|263
1673435400000|2023-01-11 11:10:00|6924.2|6923.2|6929.4|6928.4|6929.7|6928.7|6924.2|6923.2|244
1673435700000|2023-01-11 11:15:00|6929.7|6928.7|6926.2|6925.2|6929.7|6928.7|6925.7|6924.7|155
1673436000000|2023-01-11 11:20:00|6925.9|6924.9|6926.4|6925.4|6926.9|6925.9|6923.2|6922.2|181
1673436300000|2023-01-11 11:25:00|6926.2|6925.2|6926.2|6925.2|6927.7|6926.7|6925.2|6924.2|164
1673436600000|2023-01-11 11:30:00|6926.4|6925.4|6929.4|6928.4|6932.2|6931.2|6925.7|6924.7|295
1673436900000|2023-01-11 11:35:00|6929.7|6928.7|6930.9|6929.9|6931.4|6930.4|6928.4|6927.4|109
1673437200000|2023-01-11 11:40:00|6930.7|6929.7|6936.4|6935.4|6936.7|6935.7|6930.7|6929.7|350
1673437500000|2023-01-11 11:45:00|6936.2|6935.2|6935.4|6934.4|6938.4|6937.4|6934.7|6933.7|258
1673437800000|2023-01-11 11:50:00|6935.2|6934.2|6936.2|6935.2|6937.7|6936.7|6933.2|6932.2|180
1673438100000|2023-01-11 11:55:00|6936.4|6935.4|6937.9|6936.9|6938.2|6937.2|6936.2|6935.2|160
1673438400000|2023-01-11 12:00:00|6937.2|6936.2|6937.7|6936.7|6937.7|6936.7|6935.2|6934.2|214
1673438700000|2023-01-11 12:05:00|6937.9|6936.9|6936.7|6935.7|6937.9|6936.9|6935.9|6934.9|121
1673439000000|2023-01-11 12:10:00|6936.4|6935.4|6931.7|6930.7|6936.7|6935.7|6931.2|6930.2|234
1673439300000|2023-01-11 12:15:00|6931.4|6930.4|6926.7|6925.7|6931.7|6930.7|6926.7|6925.7|239
1673439600000|2023-01-11 12:20:00|6926.9|6925.9|6927.2|6926.2|6930.2|6929.2|6924.7|6923.7|236
1673439900000|2023-01-11 12:25:00|6926.9|6925.9|6925.7|6924.7|6927.7|6926.7|6924.4|6923.4|184
1673440200000|2023-01-11 12:30:00|6925.4|6924.4|6928.4|6927.4|6928.9|6927.9|6925.2|6924.2|206
1673440500000|2023-01-11 12:35:00|6928.7|6927.7|6932.2|6931.2|6933.7|6932.7|6928.7|6927.7|167
1673440800000|2023-01-11 12:40:00|6932.6|6931.6|6930.8|6929.8|6933.6|6932.6|6930.6|6929.6|161
1673441100000|2023-01-11 12:45:00|6930.6|6929.6|6937.1|6936.1|6937.6|6936.6|6930.1|6929.1|134
1673441400000|2023-01-11 12:50:00|6937.3|6936.3|6936.3|6935.3|6938.1|6937.1|6933.8|6932.8|244
1673441700000|2023-01-11 12:55:00|6936.1|6935.1|6936.1|6935.1|6936.8|6935.8|6935.1|6934.1|176
1673442000000|2023-01-11 13:00:00|6936.3|6935.3|6939.1|6938.1|6939.8|6938.8|6936.1|6935.1|219
1673442300000|2023-01-11 13:05:00|6938.8|6937.8|6937.8|6936.8|6941.6|6940.6|6935.1|6934.1|197
1673442600000|2023-01-11 13:10:00|6937.6|6936.6|6938.1|6937.1|6939.1|6938.1|6936.1|6935.1|171
1673442900000|2023-01-11 13:15:00|6938.3|6937.3|6940.1|6939.1|6942.1|6941.1|6938.3|6937.3|166
1673443200000|2023-01-11 13:20:00|6939.8|6938.8|6940.3|6939.3|6941.6|6940.6|6937.8|6936.8|188
1673443500000|2023-01-11 13:25:00|6940.1|6939.1|6939.1|6938.1|6941.1|6940.1|6938.6|6937.6|216
1673443800000|2023-01-11 13:30:00|6938.8|6937.8|6936.1|6935.1|6939.6|6938.6|6935.3|6934.3|251
1673444100000|2023-01-11 13:35:00|6935.8|6934.8|6934.3|6933.3|6935.8|6934.8|6931.3|6930.3|253
1673444400000|2023-01-11 13:40:00|6934.6|6933.6|6936.1|6935.1|6937.6|6936.6|6934.6|6933.6|138
1673444700000|2023-01-11 13:45:00|6936.3|6935.3|6937.6|6936.6|6937.6|6936.6|6935.3|6934.3|131
1673445000000|2023-01-11 13:50:00|6937.1|6936.1|6943.6|6942.6|6943.6|6942.6|6936.1|6935.1|271
1673445300000|2023-01-11 13:55:00|6943.8|6942.8|6938.6|6937.6|6945.1|6944.1|6937.8|6936.8|274
1673445600000|2023-01-11 14:00:00|6938.3|6937.3|6933.6|6932.6|6938.3|6937.3|6933.1|6932.1|230
1673445900000|2023-01-11 14:05:00|6933.8|6932.8|6938.6|6937.6|6939.1|6938.1|6933.1|6932.1|171
1673446200000|2023-01-11 14:10:00|6938.8|6937.8|6933.8|6932.8|6939.3|6938.3|6932.6|6931.6|244
1673446500000|2023-01-11 14:15:00|6934.1|6933.1|6938.1|6937.1|6938.3|6937.3|6934.1|6933.1|182
1673446800000|2023-01-11 14:20:00|6937.8|6936.8|6937.8|6936.8|6939.8|6938.8|6936.8|6935.8|190
1673447100000|2023-01-11 14:25:00|6938.1|6937.1|6936.3|6935.3|6938.6|6937.6|6935.3|6934.3|181
1673447400000|2023-01-11 14:30:00|6936.1|6935.1|6932.8|6931.8|6939.1|6938.1|6932.6|6931.6|494
1673447700000|2023-01-11 14:35:00|6933.1|6932.1|6939.6|6938.6|6940.3|6939.3|6933.1|6932.1|496
1673448000000|2023-01-11 14:40:00|6939.8|6938.8|6945.3|6944.3|6946.1|6945.1|6939.1|6938.1|366
1673448300000|2023-01-11 14:45:00|6945.6|6944.6|6944.6|6943.6|6946.1|6945.1|6942.6|6941.6|347
1673448600000|2023-01-11 14:50:00|6944.8|6943.8|6942.3|6941.3|6946.1|6945.1|6940.6|6939.6|391
1673448900000|2023-01-11 14:55:00|6942.1|6941.1|6944.3|6943.3|6945.1|6944.1|6940.8|6939.8|233
1673449200000|2023-01-11 15:00:00|6944.8|6943.8|6941.8|6940.8|6945.3|6944.3|6939.8|6938.8|263
1673449500000|2023-01-11 15:05:00|6941.6|6940.6|6945.1|6944.1|6945.6|6944.6|6941.6|6940.6|281
1673449800000|2023-01-11 15:10:00|6945|6944|6943.7|6942.7|6948|6947|6943.7|6942.7|359
1673450100000|2023-01-11 15:15:00|6944|6943|6943.5|6942.5|6944.7|6943.7|6943|6942|243
1673450400000|2023-01-11 15:20:00|6943.2|6942.2|6941|6940|6943.7|6942.7|6941|6940|287
1673450700000|2023-01-11 15:25:00|6940.7|6939.7|6943|6942|6943.5|6942.5|6940.2|6939.2|249
1673451000000|2023-01-11 15:30:00|6942.7|6941.7|6934.5|6933.5|6942.7|6941.7|6933.5|6932.5|312
1673451300000|2023-01-11 15:35:00|6934.7|6933.7|6934.5|6933.5|6935.5|6934.5|6930|6929|358
1673451600000|2023-01-11 15:40:00|6934.2|6933.2|6933.5|6932.5|6936|6935|6933|6932|981
1673451900000|2023-01-11 15:45:00|6933.7|6932.7|6933|6932|6934.5|6933.5|6931.5|6930.5|3271
1673452200000|2023-01-11 15:50:00|6932.7|6931.7|6928|6927|6933.2|6932.2|6927.5|6926.5|361
1673452500000|2023-01-11 15:55:00|6927.7|6926.7|6921.7|6920.7|6928.5|6927.5|6920.5|6919.5|578
1673452800000|2023-01-11 16:00:00|6922|6921|6922.2|6921.2|6926.2|6925.2|6921|6920|320
1673453100000|2023-01-11 16:05:00|6922.5|6921.5|6919.2|6918.2|6923|6922|6918.7|6917.7|426
1673453400000|2023-01-11 16:10:00|6919.5|6918.5|6922.7|6921.7|6923|6922|6918.5|6917.5|2461
1673453700000|2023-01-11 16:15:00|6923|6922|6922.5|6921.5|6925.2|6924.2|6922|6921|585
1673454000000|2023-01-11 16:20:00|6922.7|6921.7|6919.5|6918.5|6923|6922|6919|6918|1612
1673454300000|2023-01-11 16:25:00|6919.7|6918.7|6925.5|6924.5|6925.5|6924.5|6918.7|6917.7|1216
1673454600000|2023-01-11 16:30:00|6926|6924|6924.7|6922.7|6930|6928|6923.5|6921.5|2818
1673454900000|2023-01-11 16:35:00|6926.2|6924.2|6928.2|6926.2|6928.7|6926.7|6924|6922|1947
1673455200000|2023-01-11 16:40:00|6928|6926|6932.7|6930.7|6932.7|6930.7|6928|6926|1076
1673455500000|2023-01-11 16:45:00|6932.5|6930.5|6936.7|6934.7|6937|6935|6932.5|6930.5|114
1673455800000|2023-01-11 16:50:00|6936.5|6934.5|6938|6936|6938|6936|6933.2|6931.2|2000
1673456100000|2023-01-11 16:55:00|6938.5|6936.5|6936|6934|6939|6937|6935.5|6933.5|158
1673456400000|2023-01-11 17:00:00|6936.2|6934.2|6934.5|6932.5|6936.7|6934.7|6933|6931|218
1673456700000|2023-01-11 17:05:00|6934.7|6932.7|6934|6932|6935.5|6933.5|6933.2|6931.2|104
1673457000000|2023-01-11 17:10:00|6933.7|6931.7|6935.5|6933.5|6936.2|6934.2|6933.5|6931.5|167
1673457300000|2023-01-11 17:15:00|6935.7|6933.7|6933.7|6931.7|6937.7|6935.7|6933.7|6931.7|94
1673457600000|2023-01-11 17:20:00|6933.5|6931.5|6934.7|6932.7|6936.5|6934.5|6933.2|6931.2|142
1673457900000|2023-01-11 17:25:00|6934.5|6932.5|6936.5|6934.5|6936.7|6934.7|6933.2|6931.2|85
1673458200000|2023-01-11 17:30:00|6936.7|6934.7|6935.5|6933.5|6937.5|6935.5|6934.2|6932.2|67
1673458500000|2023-01-11 17:35:00|6935.7|6933.7|6936.5|6934.5|6937|6935|6933.5|6931.5|39
1673458800000|2023-01-11 17:40:00|6936.7|6934.7|6936.5|6934.5|6938|6936|6935.7|6933.7|65
1673459100000|2023-01-11 17:45:00|6936.7|6934.7|6936.7|6934.7|6937.7|6935.7|6936|6934|27
1673459400000|2023-01-11 17:50:00|6937|6935|6939|6937|6940|6938|6936.5|6934.5|84
1673459700000|2023-01-11 17:55:00|6938.7|6936.7|6940|6938|6941.5|6939.5|6938.7|6936.7|186
1673460000000|2023-01-11 18:00:00|6940.2|6938.2|6942.5|6940.5|6942.5|6940.5|6940|6938|109
1673460300000|2023-01-11 18:05:00|6942.7|6940.7|6943.5|6941.5|6943.7|6941.7|6940.7|6938.7|69
1673460600000|2023-01-11 18:10:00|6943.7|6941.7|6947.5|6945.5|6948.7|6946.7|6943.7|6941.7|254
1673460900000|2023-01-11 18:15:00|6947.7|6945.7|6939.7|6937.7|6948|6946|6934.7|6932.7|173
1673461200000|2023-01-11 18:20:00|6939.2|6937.2|6941|6939|6941|6939|6937.7|6935.7|59
1673461500000|2023-01-11 18:25:00|6941.2|6939.2|6941.7|6939.7|6943.2|6941.2|6938.7|6936.7|59
1673461800000|2023-01-11 18:30:00|6942|6940|6941.2|6939.2|6942.5|6940.5|6940.7|6938.7|41
1673462100000|2023-01-11 18:35:00|6941|6939|6940.2|6938.2|6942|6940|6939.7|6937.7|43
1673462400000|2023-01-11 18:40:00|6940|6938|6940.2|6938.2|6941.5|6939.5|6939.7|6937.7|33
1673462700000|2023-01-11 18:45:00|6940.5|6938.5|6939.5|6937.5|6940.7|6938.7|6939.5|6937.5|10
1673463000000|2023-01-11 18:50:00|6939.2|6937.2|6936.7|6934.7|6939.2|6937.2|6936|6934|46
1673463300000|2023-01-11 18:55:00|6937|6935|6939.2|6937.2|6939.2|6937.2|6937|6935|15
1673463600000|2023-01-11 19:00:00|6939.5|6937.5|6938.2|6936.2|6941|6939|6938.2|6936.2|57
1673463900000|2023-01-11 19:05:00|6938.5|6936.5|6939.5|6937.5|6939.5|6937.5|6935.7|6933.7|75
1673464200000|2023-01-11 19:10:00|6939.7|6937.7|6939.7|6937.7|6941|6939|6939.7|6937.7|41
1673464500000|2023-01-11 19:15:00|6940|6938|6941.7|6939.7|6942.5|6940.5|6939.7|6937.7|25
1673464800000|2023-01-11 19:20:00|6941.5|6939.5|6943|6941|6943.2|6941.2|6940.7|6938.7|53
1673465100000|2023-01-11 19:25:00|6942.7|6940.7|6942.5|6940.5|6943.7|6941.7|6942|6940|28
1673465400000|2023-01-11 19:30:00|6942.2|6940.2|6944.7|6942.7|6945|6943|6941.7|6939.7|22
1673465700000|2023-01-11 19:35:00|6944.5|6942.5|6946.2|6944.2|6946.7|6944.7|6944.2|6942.2|24
1673466000000|2023-01-11 19:40:00|6946|6944|6947|6945|6947.7|6945.7|6945.2|6943.2|34
1673466300000|2023-01-11 19:45:00|6947.2|6945.2|6947|6945|6947.5|6945.5|6946.5|6944.5|26
1673466600000|2023-01-11 19:50:00|6946.7|6944.7|6945.7|6943.7|6946.7|6944.7|6945.5|6943.5|23
1673466900000|2023-01-11 19:55:00|6946|6944|6947.2|6945.2|6947.2|6945.2|6945.5|6943.5|37
1673467200000|2023-01-11 20:00:00|6947|6945|6949.5|6947.5|6950|6948|6946.5|6944.5|83
1673467500000|2023-01-11 20:05:00|6949.7|6947.7|6950.5|6948.5|6951|6949|6949|6947|86
1673467800000|2023-01-11 20:10:00|6951|6949|6953.7|6951.7|6954|6952|6950.7|6948.7|145
1673468100000|2023-01-11 20:15:00|6954|6952|6956.2|6954.2|6956.2|6954.2|6953.2|6951.2|61
1673468400000|2023-01-11 20:20:00|6956.5|6954.5|6954.7|6952.7|6957|6955|6954|6952|38
1673468700000|2023-01-11 20:25:00|6955|6953|6953.5|6951.5|6956.5|6954.5|6953|6951|33
1673469000000|2023-01-11 20:30:00|6953.2|6951.2|6949.5|6947.5|6953.2|6951.2|6949.5|6947.5|51
1673469300000|2023-01-11 20:35:00|6949|6947|6949.5|6947.5|6950.2|6948.2|6948.5|6946.5|45
1673469600000|2023-01-11 20:40:00|6949.2|6947.2|6950|6948|6950|6948|6947|6945|73
1673469900000|2023-01-11 20:45:00|6949.7|6947.7|6951.7|6949.7|6952.5|6950.5|6949|6947|86
1673470200000|2023-01-11 20:50:00|6952|6950|6954.5|6952.5|6954.5|6952.5|6950.2|6948.2|155
1673470500000|2023-01-11 20:55:00|6954.2|6952.2|6962|6960|6962|6960|6954.2|6952.2|165
1673470800000|2023-01-11 21:00:00|6962.2|6958.2|6960.3|6956.3|6962.2|6958.2|6958.8|6954.8|2
1673471100000|2023-01-11 21:05:00|6960.6|6956.6|6961.9|6957.9|6961.9|6957.9|6959.6|6955.6|0
1673471400000|2023-01-11 21:10:00|6960.2|6956.2|6960.5|6956.5|6962|6958|6959.8|6955.8|0
1673471700000|2023-01-11 21:15:00|6960.8|6956.8|6959.8|6955.8|6960.8|6956.8|6959|6955|0
1673472000000|2023-01-11 21:20:00|6959.5|6955.5|6959.4|6955.4|6959.8|6955.8|6958.9|6954.9|0
1673472300000|2023-01-11 21:25:00|6959.8|6955.8|6960.6|6956.6|6960.6|6956.6|6959.4|6955.4|0
1673472600000|2023-01-11 21:30:00|6960.7|6956.7|6961.9|6957.9|6962.3|6958.3|6960.4|6956.4|0
1673472900000|2023-01-11 21:35:00|6962.3|6958.3|6961.6|6957.6|6962.3|6958.3|6961.6|6957.6|0
1673473500000|2023-01-11 21:45:00|6961.9|6957.9|6962.6|6958.6|6962.9|6958.9|6961.9|6957.9|0
1673473800000|2023-01-11 21:50:00|6962.9|6958.9|6962.6|6958.6|6963.4|6959.4|6962.5|6958.5|0
1673474100000|2023-01-11 21:55:00|6963.4|6959.4|6963.4|6959.4|6964.5|6960.5|6962.5|6958.5|0
1673474400000|2023-01-11 22:00:00|6963.2|6959.2|6963.9|6959.9|6964.2|6960.2|6963|6959|0
1673474700000|2023-01-11 22:05:00|6964|6960|6964.2|6960.2|6964.2|6960.2|6964|6960|0
1673475000000|2023-01-11 22:10:00|6964.4|6960.4|6964.1|6960.1|6964.7|6960.7|6963.8|6959.8|0
1673475300000|2023-01-11 22:15:00|6964.2|6960.2|6964.5|6960.5|6965.7|6961.7|6963.8|6959.8|0
1673475600000|2023-01-11 22:20:00|6964.7|6960.7|6964.8|6960.8|6965.1|6961.1|6964.3|6960.3|0
1673475900000|2023-01-11 22:25:00|6965.1|6961.1|6965|6961|6965.2|6961.2|6964.8|6960.8|0
1673476200000|2023-01-11 22:30:00|6964.9|6960.9|6965.1|6961.1|6965.3|6961.3|6964.9|6960.9|0
1673476500000|2023-01-11 22:35:00|6965.3|6961.3|6964.8|6960.8|6965.4|6961.4|6964.8|6960.8|0
1673476800000|2023-01-11 22:40:00|6965.1|6961.1|6964.9|6960.9|6965.1|6961.1|6964.9|6960.9|0
1673477100000|2023-01-11 22:45:00|6965.3|6961.3|6965.3|6961.3|6965.3|6961.3|6965.1|6961.1|0
1673477400000|2023-01-11 22:50:00|6965.2|6961.2|6964.9|6960.9|6965.2|6961.2|6964.7|6960.7|0
1673477700000|2023-01-11 22:55:00|6964.8|6960.8|6964.6|6960.6|6964.9|6960.9|6964.3|6960.3|0
1673478000000|2023-01-11 23:00:00|6963.2|6959.2|6960.7|6956.7|6964.3|6960.3|6960.4|6956.4|0
1673478300000|2023-01-11 23:05:00|6961.2|6957.2|6961.5|6957.5|6961.5|6957.5|6960|6956|0
1673478600000|2023-01-11 23:10:00|6961.2|6957.2|6960.4|6956.4|6961.6|6957.6|6960|6956|0
1673478900000|2023-01-11 23:15:00|6960.1|6956.1|6960.1|6956.1|6960.4|6956.4|6958.5|6954.5|0
1673479200000|2023-01-11 23:20:00|6959.7|6955.7|6959.2|6955.2|6960|6956|6959|6955|0
1673479500000|2023-01-11 23:25:00|6959.4|6955.4|6960.4|6956.4|6960.4|6956.4|6958.7|6954.7|0
1673479800000|2023-01-11 23:30:00|6960|6956|6958.1|6954.1|6960|6956|6957.9|6953.9|0
1673480100000|2023-01-11 23:35:00|6958.2|6954.2|6959.4|6955.4|6960.1|6956.1|6958.2|6954.2|0
1673480400000|2023-01-11 23:40:00|6959.2|6955.2|6959.1|6955.1|6960.4|6956.4|6958.5|6954.5|0
1673480700000|2023-01-11 23:45:00|6959.2|6955.2|6957.8|6953.8|6959.7|6955.7|6957.6|6953.6|0
1673481000000|2023-01-11 23:50:00|6957.7|6953.7|6957.2|6953.2|6958.5|6954.5|6957.2|6953.2|0
1673481300000|2023-01-11 23:55:00|6957.5|6953.5|6957.8|6953.8|6958.2|6954.2|6957.2|6953.2|0
1673481600000|2023-01-12 00:00:00|6958.2|6954.2|6956.4|6952.4|6959.3|6955.3|6956.1|6952.1|0
1673481900000|2023-01-12 00:05:00|6956.1|6952.1|6956.1|6952.1|6956.8|6952.8|6955.4|6951.4|0
1673482200000|2023-01-12 00:10:00|6956.4|6952.4|6955.7|6951.7|6956.8|6952.8|6955.4|6951.4|0
1673482500000|2023-01-12 00:15:00|6955.2|6952.2|6954.4|6951.4|6956.1|6953.1|6953.6|6950.6|0
1673482800000|2023-01-12 00:20:00|6952.8|6949.8|6954.4|6951.4|6956.1|6953.1|6951.1|6948.1|0
1673483100000|2023-01-12 00:25:00|6953.5|6950.5|6956|6953|6956|6953|6952.7|6949.7|0
1673483400000|2023-01-12 00:30:00|6954.4|6951.4|6956|6953|6956|6953|6954.4|6951.4|0
1673483700000|2023-01-12 00:35:00|6955.2|6952.2|6950.6|6947.6|6955.2|6952.2|6948.1|6945.1|0
1673484000000|2023-01-12 00:40:00|6948.9|6945.9|6948.9|6945.9|6950.6|6947.6|6948.9|6945.9|0
1673484300000|2023-01-12 00:45:00|6950.6|6947.6|6950.6|6947.6|6952.2|6949.2|6950.6|6947.6|0
1673484600000|2023-01-12 00:50:00|6951.4|6948.4|6952.3|6949.3|6952.3|6949.3|6950.6|6947.6|0
1673484900000|2023-01-12 00:55:00|6952.2|6949.2|6952.3|6949.3|6952.3|6949.3|6952.2|6949.2|0
1673485200000|2023-01-12 01:00:00|6953.9|6950.9|6955.5|6952.5|6955.6|6952.6|6953.9|6950.9|0
1673485500000|2023-01-12 01:05:00|6953.9|6950.9|6953.1|6950.1|6953.9|6950.9|6952.3|6949.3|0
1673485800000|2023-01-12 01:10:00|6952.3|6949.3|6954|6951|6954.8|6951.8|6952.3|6949.3|0
1673486100000|2023-01-12 01:15:00|6953.9|6950.9|6953.9|6950.9|6953.9|6950.9|6953.8|6950.8|0
1673486400000|2023-01-12 01:20:00|6955.5|6952.5|6953.9|6950.9|6955.6|6952.6|6953.9|6950.9|0
1673486700000|2023-01-12 01:25:00|6952.3|6949.3|6952.2|6949.2|6953.9|6950.9|6952.2|6949.2|0
1673487000000|2023-01-12 01:30:00|6953.9|6950.9|6952.2|6949.2|6953.9|6950.9|6952.2|6949.2|0
1673487300000|2023-01-12 01:35:00|6953|6950|6952.2|6949.2|6953.8|6950.8|6952.2|6949.2|0
1673487600000|2023-01-12 01:40:00|6950.5|6947.5|6950.5|6947.5|6951.4|6948.4|6948.9|6945.9|0
1673487900000|2023-01-12 01:45:00|6952.2|6949.2|6952.2|6949.2|6952.2|6949.2|6950.5|6947.5|0
1673488200000|2023-01-12 01:50:00|6953.8|6950.8|6955.5|6952.5|6955.5|6952.5|6953.8|6950.8|0
1673488500000|2023-01-12 01:55:00|6953.9|6950.9|6955.5|6952.5|6955.5|6952.5|6953.8|6950.8|0
1673488800000|2023-01-12 02:00:00|6953.8|6950.8|6955.5|6952.5|6955.5|6952.5|6953.8|6950.8|0
1673489400000|2023-01-12 02:10:00|6953.8|6950.8|6953.8|6950.8|6955.5|6952.5|6953.8|6950.8|0
1673489700000|2023-01-12 02:15:00|6952.2|6949.2|6952.2|6949.2|6952.2|6949.2|6950.5|6947.5|0
1673490000000|2023-01-12 02:20:00|6950.5|6947.5|6952.2|6949.2|6952.2|6949.2|6950.5|6947.5|0
1673490300000|2023-01-12 02:25:00|6951.3|6948.3|6952.2|6949.2|6952.2|6949.2|6950.5|6947.5|0
1673490600000|2023-01-12 02:30:00|6952.1|6949.1|6950.5|6947.5|6952.2|6949.2|6950.5|6947.5|0
1673490900000|2023-01-12 02:35:00|6952.1|6949.1|6952.1|6949.1|6952.1|6949.1|6950.5|6947.5|0
1673491200000|2023-01-12 02:40:00|6952.2|6949.2|6950.5|6947.5|6952.2|6949.2|6950.5|6947.5|0
1673491500000|2023-01-12 02:45:00|6952.2|6949.2|6950.5|6947.5|6952.2|6949.2|6950.5|6947.5|0
1673491800000|2023-01-12 02:50:00|6950.6|6947.6|6950.6|6947.6|6950.6|6947.6|6950.6|6947.6|0
1673492400000|2023-01-12 03:00:00|6950.7|6947.7|6950.7|6947.7|6950.7|6947.7|6949|6946|0
1673492700000|2023-01-12 03:05:00|6949|6946|6950.7|6947.7|6950.7|6947.7|6949|6946|0
1673493000000|2023-01-12 03:10:00|6949|6946|6944.7|6941.7|6950.7|6947.7|6944.6|6941.6|0
1673493300000|2023-01-12 03:15:00|6944.6|6941.6|6944.8|6941.8|6944.8|6941.8|6944.6|6941.6|0
1673493600000|2023-01-12 03:20:00|6946.4|6943.4|6946.4|6943.4|6946.4|6943.4|6944.8|6941.8|0
1673493900000|2023-01-12 03:25:00|6946.3|6943.3|6946.3|6943.3|6946.3|6943.3|6946.3|6943.3|0
1673494200000|2023-01-12 03:30:00|6944.7|6941.7|6946.3|6943.3|6946.3|6943.3|6944.7|6941.7|0
1673495400000|2023-01-12 03:50:00|6947.6|6944.6|6947.6|6944.6|6947.6|6944.6|6947.6|6944.6|0
1673496000000|2023-01-12 04:00:00|6947.7|6944.7|6949.3|6946.3|6949.3|6946.3|6947.7|6944.7|0
1673496600000|2023-01-12 04:10:00|6949.4|6946.4|6949.3|6946.3|6949.4|6946.4|6947.7|6944.7|0
1673496900000|2023-01-12 04:15:00|6949.4|6946.4|6949.4|6946.4|6949.4|6946.4|6949.3|6946.3|0
1673497200000|2023-01-12 04:20:00|6949.3|6946.3|6949.4|6946.4|6949.4|6946.4|6949.3|6946.3|0
1673498400000|2023-01-12 04:40:00|6949.5|6946.5|6949.4|6946.4|6949.5|6946.5|6949.4|6946.4|0
1673498700000|2023-01-12 04:45:00|6947.8|6944.8|6949.4|6946.4|6949.4|6946.4|6947.7|6944.7|0
1673499000000|2023-01-12 04:50:00|6949.5|6946.5|6951.3|6948.3|6952.9|6949.9|6949.5|6946.5|0
1673499300000|2023-01-12 04:55:00|6951.2|6948.2|6952.9|6949.9|6952.9|6949.9|6951.2|6948.2|0
1673499600000|2023-01-12 05:00:00|6952.8|6949.8|6951.2|6948.2|6952.9|6949.9|6951.2|6948.2|0
1673499900000|2023-01-12 05:05:00|6952|6949|6952.9|6949.9|6952.9|6949.9|6951.2|6948.2|0
1673500200000|2023-01-12 05:10:00|6951.3|6948.3|6952.9|6949.9|6952.9|6949.9|6951.3|6948.3|0
1673500500000|2023-01-12 05:15:00|6951.3|6948.3|6952.9|6949.9|6952.9|6949.9|6951.3|6948.3|0
1673501100000|2023-01-12 05:25:00|6951.3|6948.3|6952.9|6949.9|6953|6950|6951.3|6948.3|0
1673501400000|2023-01-12 05:30:00|6953|6950|6953|6950|6953|6950|6952.9|6949.9|0
1673501700000|2023-01-12 05:35:00|6952.9|6949.9|6953|6950|6953|6950|6951.3|6948.3|0
1673502000000|2023-01-12 05:40:00|6952.9|6949.9|6953.1|6950.1|6953.1|6950.1|6951.4|6948.4|0
1673502300000|2023-01-12 05:45:00|6951.4|6948.4|6954.7|6951.7|6954.7|6951.7|6951.4|6948.4|0
1673502600000|2023-01-12 05:50:00|6954.6|6951.6|6953|6950|6954.7|6951.7|6953|6950|0
1673502900000|2023-01-12 05:55:00|6951.4|6948.4|6951.3|6948.3|6951.4|6948.4|6951.3|6948.3|0
1673503200000|2023-01-12 06:00:00|6953|6950|6951.4|6948.4|6953|6950|6949.7|6946.7|0
1673503500000|2023-01-12 06:05:00|6951.3|6948.3|6951.3|6948.3|6953|6950|6951.3|6948.3|0
1673503800000|2023-01-12 06:10:00|6949.7|6946.7|6948.1|6945.1|6951.4|6948.4|6946.5|6943.5|0
1673504100000|2023-01-12 06:15:00|6946.5|6943.5|6949.8|6946.8|6949.8|6946.8|6946.4|6943.4|0
1673504400000|2023-01-12 06:20:00|6949.7|6946.7|6948.1|6945.1|6949.7|6946.7|6948|6945|0
1673504700000|2023-01-12 06:25:00|6948.9|6945.9|6950.2|6947.2|6950.2|6947.2|6948.1|6945.1|0
1673505000000|2023-01-12 06:30:00|6950.1|6947.1|6951.8|6948.8|6951.8|6948.8|6950.1|6947.1|0
1673505300000|2023-01-12 06:35:00|6951.7|6948.7|6951.7|6948.7|6951.8|6948.8|6950.1|6947.1|0
1673505600000|2023-01-12 06:40:00|6951.6|6948.6|6951.7|6948.7|6951.7|6948.7|6951.6|6948.6|0
1673505900000|2023-01-12 06:45:00|6951.6|6948.6|6950|6947|6951.6|6948.6|6949.9|6946.9|0
1673506200000|2023-01-12 06:50:00|6948.3|6945.3|6948.3|6945.3|6950|6947|6948.3|6945.3|0
1673506500000|2023-01-12 06:55:00|6946.7|6943.7|6947|6944|6947|6944|6945|6942|0
1673506800000|2023-01-12 07:00:00|6947.5|6943.5|6948|6946|6952.7|6950.7|6945.7|6941.8|242
1673507100000|2023-01-12 07:05:00|6947.7|6945.7|6940.5|6938.5|6947.7|6945.7|6938|6936|275
1673507400000|2023-01-12 07:10:00|6940.7|6938.7|6945.2|6943.2|6946.7|6944.7|6938|6936|226
1673507700000|2023-01-12 07:15:00|6945.5|6943.5|6951.2|6949.2|6951.5|6949.5|6945|6943|166
1673508000000|2023-01-12 07:20:00|6951.5|6949.5|6952.5|6950.5|6954|6952|6950.5|6948.5|57
1673508300000|2023-01-12 07:25:00|6952.7|6950.7|6952.2|6950.2|6953.2|6951.2|6951|6949|75
1673508600000|2023-01-12 07:30:00|6952|6950|6950.7|6948.7|6953.2|6951.2|6950.2|6948.2|80
1673508900000|2023-01-12 07:35:00|6950.5|6948.5|6947.2|6945.2|6950.5|6948.5|6946.7|6944.7|113
1673509200000|2023-01-12 07:40:00|6947|6945|6952.2|6950.2|6952.2|6950.2|6947|6945|41
1673509500000|2023-01-12 07:45:00|6952|6950|6948.2|6946.2|6952.2|6950.2|6947.5|6945.5|92
1673509800000|2023-01-12 07:50:00|6948.5|6946.5|6948.5|6946.5|6949|6947|6943.5|6941.5|134
1673510100000|2023-01-12 07:55:00|6948.2|6946.2|6945.7|6943.7|6950.5|6948.5|6945.7|6943.7|183
1673510400000|2023-01-12 08:00:00|6945.2|6944.2|6955.7|6954.7|6959.7|6958.7|6944.5|6943.5|1745
1673510700000|2023-01-12 08:05:00|6956|6955|6954.5|6953.5|6961|6960|6953|6952|714
1673511000000|2023-01-12 08:10:00|6954.2|6953.2|6960|6959|6961|6960|6953.5|6952.5|572
1673511300000|2023-01-12 08:15:00|6959.7|6958.7|6970.5|6969.5|6971|6970|6956.7|6955.7|568
1673511600000|2023-01-12 08:20:00|6970.7|6969.7|6964.5|6963.5|6970.7|6969.7|6963.5|6962.5|625
1673511900000|2023-01-12 08:25:00|6964.2|6963.2|6963.5|6962.5|6967.5|6966.5|6962.2|6961.2|494
1673512200000|2023-01-12 08:30:00|6963.7|6962.7|6964.2|6963.2|6967.5|6966.5|6959.5|6958.5|507
1673512500000|2023-01-12 08:35:00|6964|6963|6965.7|6964.7|6965.7|6964.7|6961|6960|268
1673512800000|2023-01-12 08:40:00|6965.8|6964.8|6967.3|6966.3|6967.6|6966.6|6963.6|6962.6|294
1673513100000|2023-01-12 08:45:00|6967.1|6966.1|6975.8|6974.8|6977.1|6976.1|6965.6|6964.6|396
1673513400000|2023-01-12 08:50:00|6976.1|6975.1|6977.6|6976.6|6977.8|6976.8|6971.6|6970.6|296
1673513700000|2023-01-12 08:55:00|6977.8|6976.8|6981.6|6980.6|6981.6|6980.6|6972.3|6971.3|530
1673514000000|2023-01-12 09:00:00|6981.8|6980.8|6978.3|6977.3|6982.1|6981.1|6977.3|6976.3|357
1673514300000|2023-01-12 09:05:00|6978.6|6977.6|6975.8|6974.8|6979.1|6978.1|6974.3|6973.3|315
1673514600000|2023-01-12 09:10:00|6976.1|6975.1|6977.6|6976.6|6979.1|6978.1|6974.1|6973.1|333
1673514900000|2023-01-12 09:15:00|6977.3|6976.3|6984.6|6983.6|6985.1|6984.1|6976.8|6975.8|3530
1673515200000|2023-01-12 09:20:00|6984.3|6983.3|6981.3|6980.3|6984.6|6983.6|6981.1|6980.1|436
1673515500000|2023-01-12 09:25:00|6981.6|6980.6|6979.1|6978.1|6983.1|6982.1|6979.1|6978.1|500
1673515800000|2023-01-12 09:30:00|6979.8|6978.8|6980.6|6979.6|6982.3|6981.3|6978.1|6977.1|1282
1673516100000|2023-01-12 09:35:00|6980.3|6979.3|6980.6|6979.6|6981.3|6980.3|6976.6|6975.6|226
1673516400000|2023-01-12 09:40:00|6980.3|6979.3|6982.1|6981.1|6982.3|6981.3|6979.1|6978.1|136
1673516700000|2023-01-12 09:45:00|6981.8|6980.8|6980.3|6979.3|6982.8|6981.8|6978.1|6977.1|280
1673517000000|2023-01-12 09:50:00|6979.1|6978.1|6977.3|6976.3|6979.8|6978.8|6974.1|6973.1|1232
1673517300000|2023-01-12 09:55:00|6977.1|6976.1|6977.3|6976.3|6980.1|6979.1|6975.3|6974.3|233
1673517600000|2023-01-12 10:00:00|6977.1|6976.1|6974.8|6973.8|6977.6|6976.6|6973.8|6972.8|279
1673517900000|2023-01-12 10:05:00|6975.1|6974.1|6968.8|6967.8|6975.6|6974.6|6967.6|6966.6|185
1673518200000|2023-01-12 10:10:00|6968.6|6967.6|6966.6|6965.6|6969.3|6968.3|6964.8|6963.8|1202
1673518500000|2023-01-12 10:15:00|6966.3|6965.3|6968.8|6967.8|6970.1|6969.1|6966.3|6965.3|177
1673518800000|2023-01-12 10:20:00|6969.1|6968.1|6966.8|6965.8|6969.3|6968.3|6965.6|6964.6|184
1673519100000|2023-01-12 10:25:00|6966.6|6965.6|6967.3|6966.3|6970.6|6969.6|6963.1|6962.1|5294
1673519400000|2023-01-12 10:30:00|6967.1|6966.1|6967.8|6966.8|6969.8|6968.8|6966.1|6965.1|155
1673519700000|2023-01-12 10:35:00|6968.1|6967.1|6965.6|6964.6|6972.1|6971.1|6965.1|6964.1|161
1673520000000|2023-01-12 10:40:00|6965.8|6964.8|6967.8|6966.8|6969.6|6968.6|6965.3|6964.3|146
1673520300000|2023-01-12 10:45:00|6967.6|6966.6|6968.3|6967.3|6970.1|6969.1|6965.3|6964.3|146
1673520600000|2023-01-12 10:50:00|6967.8|6966.8|6971.1|6970.1|6973.1|6972.1|6966.3|6965.3|163
1673520900000|2023-01-12 10:55:00|6971.3|6970.3|6974.1|6973.1|6974.8|6973.8|6970.1|6969.1|1212
1673521200000|2023-01-12 11:00:00|6973.8|6972.8|6976.6|6975.6|6978.8|6977.8|6973.6|6972.6|328
1673521500000|2023-01-12 11:05:00|6976.8|6975.8|6979.1|6978.1|6979.8|6978.8|6973.6|6972.6|140
1673521800000|2023-01-12 11:10:00|6978.8|6977.8|6976.6|6975.6|6979.1|6978.1|6976.1|6975.1|1155
1673522100000|2023-01-12 11:15:00|6976.8|6975.8|6980.8|6979.8|6982.6|6981.6|6976.1|6975.1|249
1673522400000|2023-01-12 11:20:00|6981.1|6980.1|6982.8|6981.8|6983.6|6982.6|6980.3|6979.3|138
1673522700000|2023-01-12 11:25:00|6982.6|6981.6|6985.8|6984.8|6986.1|6985.1|6982.6|6981.6|216
1673523000000|2023-01-12 11:30:00|6985.6|6984.6|6992.6|6991.6|6994.6|6993.6|6985.6|6984.6|385
1673523300000|2023-01-12 11:35:00|6992.8|6991.8|6986.3|6985.3|6992.8|6991.8|6986.1|6985.1|493
1673523600000|2023-01-12 11:40:00|6986.8|6985.8|6983.6|6982.6|6988.3|6987.3|6983.6|6982.6|465
1673523900000|2023-01-12 11:45:00|6983.8|6982.8|6983.3|6982.3|6985.1|6984.1|6981.6|6980.6|205
1673524200000|2023-01-12 11:50:00|6983.6|6982.6|6983.3|6982.3|6984.1|6983.1|6981.3|6980.3|141
1673524500000|2023-01-12 11:55:00|6983.1|6982.1|6981.6|6980.6|6984.3|6983.3|6981.1|6980.1|149
1673524800000|2023-01-12 12:00:00|6981.8|6980.8|6981.6|6980.6|6984.8|6983.8|6981.3|6980.3|174
1673525100000|2023-01-12 12:05:00|6981.1|6980.1|6984.6|6983.6|6984.6|6983.6|6980.6|6979.6|265
1673525400000|2023-01-12 12:10:00|6984.3|6983.3|6983.6|6982.6|6985.1|6984.1|6982.6|6981.6|122
1673525700000|2023-01-12 12:15:00|6983.3|6982.3|6983.6|6982.6|6984.8|6983.8|6982.3|6981.3|140
1673526000000|2023-01-12 12:20:00|6983.3|6982.3|6982.6|6981.6|6984.8|6983.8|6982.6|6981.6|109
1673526300000|2023-01-12 12:25:00|6982.8|6981.8|6984.6|6983.6|6985.6|6984.6|6982.1|6981.1|108
1673526600000|2023-01-12 12:30:00|6983.8|6982.8|6984.6|6983.6|6985.6|6984.6|6982.3|6981.3|233
1673526900000|2023-01-12 12:35:00|6984.8|6983.8|6985.6|6984.6|6985.8|6984.8|6983.6|6982.6|102
1673527200000|2023-01-12 12:40:00|6985.7|6984.7|6987.4|6986.4|6988.9|6987.9|6985.7|6984.7|194
1673527500000|2023-01-12 12:45:00|6987.7|6986.7|6989.9|6988.9|6990.9|6989.9|6987.2|6986.2|353
1673527800000|2023-01-12 12:50:00|6989.7|6988.7|6990.7|6989.7|6991.7|6990.7|6987.7|6986.7|258
1673528100000|2023-01-12 12:55:00|6990.9|6989.9|6990.7|6989.7|6991.7|6990.7|6989.7|6988.7|518
1673528400000|2023-01-12 13:00:00|6990.9|6989.9|6989.7|6988.7|6991.7|6990.7|6989.2|6988.2|330
1673528700000|2023-01-12 13:05:00|6989.9|6988.9|6989.9|6988.9|6993.2|6992.2|6988.9|6987.9|245
1673529000000|2023-01-12 13:10:00|6990.2|6989.2|6986.4|6985.4|6990.7|6989.7|6985.7|6984.7|476
1673529300000|2023-01-12 13:15:00|6986.7|6985.7|6988.9|6987.9|6989.7|6988.7|6985.9|6984.9|402
1673529600000|2023-01-12 13:20:00|6988.7|6987.7|6990.2|6989.2|6991.2|6990.2|6987.2|6986.2|293
1673529900000|2023-01-12 13:25:00|6989.9|6988.9|6969.9|6968.9|6995.4|6994.4|6969.9|6968.9|752
1673530200000|2023-01-12 13:30:00|6968.7|6967.7|6984.4|6983.4|6984.4|6983.4|6945.7|6944.7|3155
1673530500000|2023-01-12 13:35:00|6984.9|6983.9|6983.9|6982.9|7002.4|7001.4|6980.7|6979.7|1351
1673530800000|2023-01-12 13:40:00|6984.7|6983.7|6972.9|6971.9|6987.4|6986.4|6971.7|6970.7|839
1673531100000|2023-01-12 13:45:00|6972.7|6971.7|6992.4|6991.4|6993.7|6992.7|6972.7|6971.7|765
1673531400000|2023-01-12 13:50:00|6992.7|6991.7|7004.2|7003.2|7004.2|7003.2|6990.7|6989.7|734
1673531700000|2023-01-12 13:55:00|7004.7|7003.7|7006.9|7005.9|7017.7|7016.7|7001.4|7000.4|1136
1673532000000|2023-01-12 14:00:00|7007.2|7006.2|7008.2|7007.2|7009.4|7008.4|7002.7|7001.7|629
1673532300000|2023-01-12 14:05:00|7008.4|7007.4|6994.4|6993.4|7008.4|7007.4|6993.4|6992.4|466
1673532600000|2023-01-12 14:10:00|6994.7|6993.7|6981.7|6980.7|6995.4|6994.4|6979.4|6978.4|403
1673532900000|2023-01-12 14:15:00|6981.9|6980.9|6977.2|6976.2|6984.9|6983.9|6972.2|6971.2|547
1673533200000|2023-01-12 14:20:00|6977.9|6976.9|6978.2|6977.2|6980.7|6979.7|6972.7|6971.7|395
1673533500000|2023-01-12 14:25:00|6978.7|6977.7|6980.4|6979.4|6981.7|6980.7|6976.7|6975.7|460
1673533800000|2023-01-12 14:30:00|6981.2|6980.2|6969.7|6968.7|6984.2|6983.2|6969.7|6968.7|1105
1673534100000|2023-01-12 14:35:00|6970.2|6969.2|6968.9|6967.9|6975.9|6974.9|6966.2|6965.2|612
1673534400000|2023-01-12 14:40:00|6969.2|6968.2|6957.9|6956.9|6970.4|6969.4|6957.4|6956.4|704
1673534700000|2023-01-12 14:45:00|6957.7|6956.7|6957.2|6956.2|6962.2|6961.2|6953.7|6952.7|771
1673535000000|2023-01-12 14:50:00|6956.9|6955.9|6953.2|6952.2|6964.2|6963.2|6952.7|6951.7|992
1673535300000|2023-01-12 14:55:00|6952.7|6951.7|6965.7|6964.7|6966.2|6965.2|6951.9|6950.9|822
1673535600000|2023-01-12 15:00:00|6965.9|6964.9|6971.7|6970.7|6972.7|6971.7|6964.7|6963.7|785
1673535900000|2023-01-12 15:05:00|6971.4|6970.4|6967.7|6966.7|6975.2|6974.2|6963.9|6962.9|758
1673536200000|2023-01-12 15:10:00|6967.9|6966.9|6981.1|6980.1|6984.9|6983.9|6967.9|6966.9|997
1673536500000|2023-01-12 15:15:00|6981.4|6980.4|6982.6|6981.6|6986.4|6985.4|6980.1|6979.1|741
1673536800000|2023-01-12 15:20:00|6982.9|6981.9|6984.4|6983.4|6986.4|6985.4|6977.9|6976.9|433
1673537100000|2023-01-12 15:25:00|6984.1|6983.1|6979.4|6978.4|6987.4|6986.4|6979.1|6978.1|452
1673537400000|2023-01-12 15:30:00|6979.6|6978.6|6986.4|6985.4|6986.6|6985.6|6978.4|6977.4|485
1673537700000|2023-01-12 15:35:00|6986.1|6985.1|6990.6|6989.6|6991.4|6990.4|6983.6|6982.6|426
1673538000000|2023-01-12 15:40:00|6990.4|6989.4|6981.6|6980.6|6991.4|6990.4|6977.4|6976.4|354
1673538300000|2023-01-12 15:45:00|6981.9|6980.9|6980.6|6979.6|6984.4|6983.4|6979.1|6978.1|483
1673538600000|2023-01-12 15:50:00|6980.9|6979.9|6983.9|6982.9|6984.1|6983.1|6978.9|6977.9|520
1673538900000|2023-01-12 15:55:00|6983.6|6982.6|6981.9|6980.9|6985.9|6984.9|6980.6|6979.6|480
1673539200000|2023-01-12 16:00:00|6982.1|6981.1|6984.9|6983.9|6985.1|6984.1|6976.4|6975.4|842
1673539500000|2023-01-12 16:05:00|6984.6|6983.6|6983.6|6982.6|6986.9|6985.9|6980.9|6979.9|486
1673539800000|2023-01-12 16:10:00|6983.4|6982.4|6992.4|6991.4|6992.4|6991.4|6982.9|6981.9|618
1673540100000|2023-01-12 16:15:00|6992.6|6991.6|6987.9|6986.9|6992.9|6991.9|6987.6|6986.6|507
1673540400000|2023-01-12 16:20:00|6988.1|6987.1|6989.9|6988.9|6991.9|6990.9|6987.1|6986.1|800
1673540700000|2023-01-12 16:25:00|6990.4|6989.4|6988.9|6987.9|6990.6|6989.6|6983.9|6982.9|678
1673541000000|2023-01-12 16:30:00|6989.6|6987.6|6977.1|6975.1|6990.6|6988.6|6977.1|6975.1|3911
1673541300000|2023-01-12 16:35:00|6977.4|6975.4|6982.4|6980.4|6983.9|6981.9|6976.4|6974.4|1450
1673541600000|2023-01-12 16:40:00|6982.1|6980.1|6983.1|6981.1|6983.9|6981.9|6980.4|6978.4|294
1673541900000|2023-01-12 16:45:00|6983.4|6981.4|6973.4|6971.4|6983.9|6981.9|6972.6|6970.6|298
1673542200000|2023-01-12 16:50:00|6973.1|6971.1|6974.6|6972.6|6976.6|6974.6|6971.4|6969.4|301
1673542500000|2023-01-12 16:55:00|6974.9|6972.9|6981.1|6979.1|6981.9|6979.9|6974.6|6972.6|239
1673542800000|2023-01-12 17:00:00|6980.9|6978.9|6982.4|6980.4|6982.9|6980.9|6980.4|6978.4|102
1673543100000|2023-01-12 17:05:00|6982.6|6980.6|6986.9|6984.9|6988.1|6986.1|6981.9|6979.9|159
1673543400000|2023-01-12 17:10:00|6987.1|6985.1|6990.1|6988.1|6990.9|6988.9|6986.9|6984.9|184
1673543700000|2023-01-12 17:15:00|6990.4|6988.4|6997.6|6995.6|6997.6|6995.6|6989.6|6987.6|249
1673544000000|2023-01-12 17:20:00|6997.4|6995.4|6996.6|6994.6|6999.4|6997.4|6991.1|6989.1|191
1673544300000|2023-01-12 17:25:00|6996.4|6994.4|7000.6|6998.6|7001.6|6999.6|6995.4|6993.4|141
1673544600000|2023-01-12 17:30:00|7000.4|6998.4|7001.4|6999.4|7002.4|7000.4|6998.6|6996.6|106
1673544900000|2023-01-12 17:35:00|7001.1|6999.1|6998.1|6996.1|7002.9|7000.9|6997.9|6995.9|76
1673545200000|2023-01-12 17:40:00|6998.4|6996.4|6996.6|6994.6|6999.1|6997.1|6995.9|6993.9|69
1673545500000|2023-01-12 17:45:00|6996.4|6994.4|6998.6|6996.6|7001.9|6999.9|6996.4|6994.4|61
1673545800000|2023-01-12 17:50:00|6998.9|6996.9|7000.9|6998.9|7003.1|7001.1|6998.6|6996.6|89
1673546100000|2023-01-12 17:55:00|7000.6|6998.6|6996.9|6994.9|7001.6|6999.6|6996.4|6994.4|132
1673546400000|2023-01-12 18:00:00|6997.1|6995.1|6999.1|6997.1|7000.6|6998.6|6994.6|6992.6|128
1673546700000|2023-01-12 18:05:00|6999.4|6997.4|6998.6|6996.6|7001.4|6999.4|6996.9|6994.9|84
1673547000000|2023-01-12 18:10:00|6998.4|6996.4|6999.9|6997.9|7000.9|6998.9|6997.4|6995.4|77
1673547300000|2023-01-12 18:15:00|7000.1|6998.1|7002.6|7000.6|7004.9|7002.9|7000.1|6998.1|177
1673547600000|2023-01-12 18:20:00|7002.9|7000.9|7001.6|6999.6|7004.6|7002.6|7001.1|6999.1|51
1673547900000|2023-01-12 18:25:00|7001.4|6999.4|6986.6|6984.6|7001.4|6999.4|6984.6|6982.6|288
1673548200000|2023-01-12 18:30:00|6986.4|6984.4|6992.1|6990.1|6993.4|6991.4|6983.6|6981.6|283
1673548500000|2023-01-12 18:35:00|6992.4|6990.4|6996.4|6994.4|6998.1|6996.1|6991.6|6989.6|92
1673548800000|2023-01-12 18:40:00|6996.6|6994.6|6998.9|6996.9|7000.1|6998.1|6996.1|6994.1|61
1673549100000|2023-01-12 18:45:00|6999.1|6997.1|7001.4|6999.4|7001.9|6999.9|6998.1|6996.1|80
1673549400000|2023-01-12 18:50:00|7001.1|6999.1|7006.9|7004.9|7008.6|7006.6|7000.1|6998.1|124
1673549700000|2023-01-12 18:55:00|7006.6|7004.6|7006.4|7004.4|7009.4|7007.4|7004.9|7002.9|116
1673550000000|2023-01-12 19:00:00|7006.6|7004.6|7002.6|7000.6|7008.1|7006.1|7001.9|6999.9|35
1673550300000|2023-01-12 19:05:00|7002.9|7000.9|7001.6|6999.6|7004.6|7002.6|7000.9|6998.9|71
1673550600000|2023-01-12 19:10:00|7001.4|6999.4|7003.9|7001.9|7004.6|7002.6|7000.9|6998.9|39
1673550900000|2023-01-12 19:15:00|7004.1|7002.1|7003.6|7001.6|7004.6|7002.6|7001.6|6999.6|55
1673551200000|2023-01-12 19:20:00|7003.9|7001.9|7000.9|6998.9|7004.9|7002.9|6998.9|6996.9|65
1673551500000|2023-01-12 19:25:00|7000.6|6998.6|7001.1|6999.1|7003.4|7001.4|6999.6|6997.6|56
1673551800000|2023-01-12 19:30:00|7000.9|6998.9|7001.1|6999.1|7002.6|7000.6|6998.9|6996.9|48
1673552100000|2023-01-12 19:35:00|7001.4|6999.4|7003.6|7001.6|7003.9|7001.9|7000.4|6998.4|48
1673552400000|2023-01-12 19:40:00|7003.9|7001.9|7003.4|7001.4|7005.4|7003.4|7001.4|6999.4|51
1673552700000|2023-01-12 19:45:00|7003.6|7001.6|7004.6|7002.6|7006.6|7004.6|7003.4|7001.4|36
1673553000000|2023-01-12 19:50:00|7004.4|7002.4|6998.4|6996.4|7004.4|7002.4|6996.9|6994.9|59
1673553300000|2023-01-12 19:55:00|6998.6|6996.6|7001.1|6999.1|7001.1|6999.1|6996.1|6994.1|57
1673553600000|2023-01-12 20:00:00|7000.9|6998.9|7000.6|6998.6|7001.9|6999.9|6997.9|6995.9|78
1673553900000|2023-01-12 20:05:00|7000.4|6998.4|6994.6|6992.6|7000.9|6998.9|6994.4|6992.4|124
1673554200000|2023-01-12 20:10:00|6994.9|6992.9|6995.1|6993.1|6996.4|6994.4|6992.4|6990.4|94
1673554500000|2023-01-12 20:15:00|6994.9|6992.9|6993.1|6991.1|6996.6|6994.6|6992.9|6990.9|116
1673554800000|2023-01-12 20:20:00|6993.4|6991.4|6996.4|6994.4|6997.1|6995.1|6992.1|6990.1|67
1673555100000|2023-01-12 20:25:00|6996.6|6994.6|6996.4|6994.4|6998.6|6996.6|6994.9|6992.9|39
1673555400000|2023-01-12 20:30:00|6996.6|6994.6|6999.4|6997.4|7000.9|6998.9|6996.4|6994.4|78
1673555700000|2023-01-12 20:35:00|6999.1|6997.1|6996.9|6994.9|6999.6|6997.6|6995.1|6993.1|70
1673556000000|2023-01-12 20:40:00|6997.9|6995.9|6995.9|6993.9|6998.9|6996.9|6994.6|6992.6|75
1673556300000|2023-01-12 20:45:00|6995.6|6993.6|6992.6|6990.6|6996.1|6994.1|6989.9|6987.9|146
1673556600000|2023-01-12 20:50:00|6992.9|6990.9|6995.9|6993.9|6997.4|6995.4|6992.9|6990.9|184
1673556900000|2023-01-12 20:55:00|6996.1|6994.1|6997.4|6995.4|7001.4|6999.4|6994.6|6992.6|155
1673557200000|2023-01-12 21:00:00|6999.3|6995.3|6996|6992|6999.4|6995.4|6994.4|6990.4|0
1673557500000|2023-01-12 21:05:00|6995.6|6991.6|6999.8|6995.8|7000.6|6996.6|6995.6|6991.6|0
1673557800000|2023-01-12 21:10:00|6999.5|6995.5|6999.8|6995.8|7000.1|6996.1|6997.3|6993.3|0
1673558100000|2023-01-12 21:15:00|7000.1|6996.1|6998.8|6994.8|7000.2|6996.2|6998.3|6994.3|0
1673558400000|2023-01-12 21:20:00|6999|6995|6999.5|6995.5|6999.5|6995.5|6997.9|6993.9|0
1673558700000|2023-01-12 21:25:00|6999.4|6995.4|6998.8|6994.8|6999.4|6995.4|6997.9|6993.9|0
1673559000000|2023-01-12 21:30:00|6998.4|6994.4|6997.6|6993.6|6998.8|6994.8|6997.3|6993.3|0
1673559300000|2023-01-12 21:35:00|6997.9|6993.9|6998.8|6994.8|6999.5|6995.5|6997.9|6993.9|0
1673559600000|2023-01-12 21:40:00|6998.9|6994.9|6997.6|6993.6|6999.1|6995.1|6997.6|6993.6|0
1673559900000|2023-01-12 21:45:00|6997.4|6993.4|6997.6|6993.6|6997.9|6993.9|6996.9|6992.9|0
1673560200000|2023-01-12 21:50:00|6997.2|6993.2|6996.9|6992.9|6997.9|6993.9|6996.9|6992.9|0
1673560500000|2023-01-12 21:55:00|6997.2|6993.2|6997.2|6993.2|6997.7|6993.7|6996.9|6992.9|0
1673560800000|2023-01-12 22:00:00|6997.5|6993.5|6998.1|6994.1|6998.1|6994.1|6997.4|6993.4|0
1673561100000|2023-01-12 22:05:00|6998.2|6994.2|6998|6994|6998.2|6994.2|6998|6994|0
1673561400000|2023-01-12 22:10:00|6998.1|6994.1|6998|6994|6998.1|6994.1|6998|6994|0
1673561700000|2023-01-12 22:15:00|6997.7|6993.7|6997.9|6993.9|6998|6994|6997.4|6993.4|0
1673562000000|2023-01-12 22:20:00|6998|6994|6998.2|6994.2|6998.2|6994.2|6998|6994|0
1673562300000|2023-01-12 22:25:00|6998.4|6994.4|6998.5|6994.5|6998.5|6994.5|6998.2|6994.2|0
1673562600000|2023-01-12 22:30:00|6998.7|6994.7|6998.7|6994.7|6998.7|6994.7|6998.7|6994.7|0
1673562900000|2023-01-12 22:35:00|6998.4|6994.4|6998.7|6994.7|6998.7|6994.7|6998.4|6994.4|0
1673563200000|2023-01-12 22:40:00|6999.2|6995.2|6998.9|6994.9|6999.2|6995.2|6998.6|6994.6|0
1673563500000|2023-01-12 22:45:00|6998.7|6994.7|6998.7|6994.7|6998.7|6994.7|6998.4|6994.4|0
1673563800000|2023-01-12 22:50:00|6998.4|6994.4|6998.1|6994.1|6998.7|6994.7|6997.7|6993.7|0
1673564100000|2023-01-12 22:55:00|6998.6|6994.6|6998.4|6994.4|6998.6|6994.6|6998.1|6994.1|0
1673564400000|2023-01-12 23:00:00|6997.7|6993.7|6994.8|6990.8|6998.9|6994.9|6994.4|6990.4|0
1673564700000|2023-01-12 23:05:00|6995.1|6991.1|6995.5|6991.5|6995.9|6991.9|6993.6|6989.6|0
1673565000000|2023-01-12 23:10:00|6995.7|6991.7|6997|6993|6997.3|6993.3|6995.1|6991.1|0
1673565300000|2023-01-12 23:15:00|6997.3|6993.3|6997.6|6993.6|6997.7|6993.7|6996.9|6992.9|0
1673565600000|2023-01-12 23:20:00|6997.4|6993.4|6998.1|6994.1|6998.4|6994.4|6996.9|6992.9|0
1673565900000|2023-01-12 23:25:00|6998.4|6994.4|6998.8|6994.8|6998.8|6994.8|6997.3|6993.3|0
1673566200000|2023-01-12 23:30:00|6998.6|6994.6|6998.4|6994.4|6999.1|6995.1|6996.9|6992.9|0
1673566500000|2023-01-12 23:35:00|6998.2|6994.2|6997.2|6993.2|6998.2|6994.2|6997.1|6993.1|0
1673566800000|2023-01-12 23:40:00|6997.4|6993.4|6997.2|6993.2|6997.4|6993.4|6996.6|6992.6|0
1673567100000|2023-01-12 23:45:00|6997.6|6993.6|6997.2|6993.2|6998.8|6994.8|6997.2|6993.2|0
1673567400000|2023-01-12 23:50:00|6997.4|6993.4|6998.1|6994.1|6998.1|6994.1|6996.9|6992.9|0
1673567700000|2023-01-12 23:55:00|6997.6|6993.6|6999|6995|7000.2|6996.2|6997.2|6993.2|0
1673568000000|2023-01-13 00:00:00|6999.1|6995.1|7002.1|6998.1|7002.8|6998.8|6998.7|6994.7|0
1673568300000|2023-01-13 00:05:00|7002.4|6998.4|7002.4|6998.4|7003.1|6999.1|7000.5|6996.5|0
1673568600000|2023-01-13 00:10:00|7002|6998|7003.4|6999.4|7003.4|6999.4|6999.4|6995.4|0
1673568900000|2023-01-13 00:15:00|7003.7|6999.7|7003.3|7000.3|7005.8|7002.8|7001.6|6998.6|0
1673569200000|2023-01-13 00:20:00|7004.1|7001.1|7004.9|7001.9|7006.6|7003.6|7003.3|7000.3|0
1673569500000|2023-01-13 00:25:00|7003.3|7000.3|7002.4|6999.4|7004.9|7001.9|7002.4|6999.4|0
1673569800000|2023-01-13 00:30:00|7003.2|7000.2|7001.5|6998.5|7004.9|7001.9|7001.5|6998.5|0
1673570100000|2023-01-13 00:35:00|7001.6|6998.6|7001.6|6998.6|7001.6|6998.6|6999.9|6996.9|0
1673570400000|2023-01-13 00:40:00|7001.5|6998.5|6999.8|6996.8|7001.5|6998.5|6998.2|6995.2|0
1673570700000|2023-01-13 00:45:00|6999.9|6996.9|6999.9|6996.9|7001.5|6998.5|6998.2|6995.2|0
1673571000000|2023-01-13 00:50:00|7000.7|6997.7|6999.9|6996.9|7001.5|6998.5|6999.8|6996.8|0
1673571300000|2023-01-13 00:55:00|6999.8|6996.8|6998.2|6995.2|6999.9|6996.9|6998.2|6995.2|0
1673571600000|2023-01-13 01:00:00|6999.9|6996.9|6999.9|6996.9|7001.5|6998.5|6998.2|6995.2|0
1673571900000|2023-01-13 01:05:00|7000.7|6997.7|7000.7|6997.7|7003.2|7000.2|6999.9|6996.9|0
1673572200000|2023-01-13 01:10:00|7000.8|6997.8|7001.7|6998.7|7003.3|7000.3|7000.8|6997.8|0
1673572500000|2023-01-13 01:15:00|7002.2|6999.2|6995.5|6992.5|7002.2|6999.2|6993.8|6990.8|0
1673572800000|2023-01-13 01:20:00|6996.3|6993.3|6993.8|6990.8|6998.8|6995.8|6993.8|6990.8|0
1673573100000|2023-01-13 01:25:00|6994.6|6991.6|6992.2|6989.2|6995.5|6992.5|6990.5|6987.5|0
1673573400000|2023-01-13 01:30:00|6991.4|6988.4|6983.7|6980.7|6992.1|6989.1|6982.1|6979.1|0
1673573700000|2023-01-13 01:35:00|6982|6979|6985.6|6982.6|6985.6|6982.6|6982|6979|0
1673574000000|2023-01-13 01:40:00|6985.7|6982.7|6989|6986|6989|6986|6985.6|6982.6|0
1673574300000|2023-01-13 01:45:00|6989.1|6986.1|6985.8|6982.8|6990.7|6987.7|6985.8|6982.8|0
1673574600000|2023-01-13 01:50:00|6987.5|6984.5|6987.5|6984.5|6987.5|6984.5|6985.7|6982.7|0
1673574900000|2023-01-13 01:55:00|6987.4|6984.4|6987.4|6984.4|6990.8|6987.8|6985.8|6982.8|0
1673575200000|2023-01-13 02:00:00|6987.5|6984.5|6985.7|6982.7|6987.5|6984.5|6985.7|6982.7|0
1673575500000|2023-01-13 02:05:00|6985.8|6982.8|6985.4|6982.4|6987.2|6984.2|6984.1|6981.1|0
1673575800000|2023-01-13 02:10:00|6983.8|6980.8|6983.7|6980.7|6985.5|6982.5|6983.6|6980.6|0
1673576100000|2023-01-13 02:15:00|6982.1|6979.1|6981.9|6978.9|6982.1|6979.1|6980.2|6977.2|0
1673576400000|2023-01-13 02:20:00|6982|6979|6980.3|6977.3|6983.6|6980.6|6980.3|6977.3|0
1673576700000|2023-01-13 02:25:00|6982|6979|6978.7|6975.7|6982|6979|6978.7|6975.7|0
1673577000000|2023-01-13 02:30:00|6980.3|6977.3|6982.1|6979.1|6984|6981|6978.7|6975.7|0
1673577300000|2023-01-13 02:35:00|6982|6979|6982.1|6979.1|6982.1|6979.1|6980.4|6977.4|0
1673577600000|2023-01-13 02:40:00|6980.5|6977.5|6982.1|6979.1|6982.2|6979.2|6980.5|6977.5|0
1673577900000|2023-01-13 02:45:00|6982.2|6979.2|6980.5|6977.5|6982.2|6979.2|6980.5|6977.5|0
1673578200000|2023-01-13 02:50:00|6978.8|6975.8|6982.1|6979.1|6982.2|6979.2|6978.8|6975.8|0
1673578500000|2023-01-13 02:55:00|6981.3|6978.3|6980.5|6977.5|6982.1|6979.1|6978.8|6975.8|0
1673578800000|2023-01-13 03:00:00|6978.8|6975.8|6978.8|6975.8|6980.5|6977.5|6978.8|6975.8|0
1673579100000|2023-01-13 03:05:00|6979.6|6976.6|6980.4|6977.4|6982.1|6979.1|6978.8|6975.8|0
1673579400000|2023-01-13 03:10:00|6980.5|6977.5|6982.2|6979.2|6982.2|6979.2|6980.4|6977.4|0
1673579700000|2023-01-13 03:15:00|6983.9|6980.9|6983.9|6980.9|6983.9|6980.9|6983.9|6980.9|0
1673580000000|2023-01-13 03:20:00|6985.5|6982.5|6983.9|6980.9|6985.6|6982.6|6983.9|6980.9|0
1673580300000|2023-01-13 03:25:00|6985.5|6982.5|6983.8|6980.8|6985.5|6982.5|6983.8|6980.8|0
1673580600000|2023-01-13 03:30:00|6982.2|6979.2|6982.1|6979.1|6982.2|6979.2|6980.5|6977.5|0
1673580900000|2023-01-13 03:35:00|6982.2|6979.2|6982.1|6979.1|6982.2|6979.2|6982.1|6979.1|0
1673581200000|2023-01-13 03:40:00|6981.3|6978.3|6981.1|6978.1|6983.8|6980.8|6981.1|6978.1|0
1673581500000|2023-01-13 03:45:00|6981|6978|6979.4|6976.4|6981.1|6978.1|6979.4|6976.4|0
1673581800000|2023-01-13 03:50:00|6977.8|6974.8|6979.4|6976.4|6979.5|6976.5|6977.8|6974.8|0
1673582100000|2023-01-13 03:55:00|6979.5|6976.5|6982.7|6979.7|6982.8|6979.8|6979.4|6976.4|0
1673582400000|2023-01-13 04:00:00|6981.1|6978.1|6981.1|6978.1|6982.8|6979.8|6979.5|6976.5|0
1673582700000|2023-01-13 04:05:00|6982.8|6979.8|6982.8|6979.8|6982.8|6979.8|6981.1|6978.1|0
1673583000000|2023-01-13 04:10:00|6981.1|6978.1|6982.8|6979.8|6982.8|6979.8|6981.1|6978.1|0
1673583300000|2023-01-13 04:15:00|6983.6|6980.6|6982.8|6979.8|6983.6|6980.6|6982.8|6979.8|0
1673583600000|2023-01-13 04:20:00|6983.6|6980.6|6984.5|6981.5|6984.5|6981.5|6982.8|6979.8|0
1673583900000|2023-01-13 04:25:00|6984.4|6981.4|6982.8|6979.8|6984.5|6981.5|6982.8|6979.8|0
1673584200000|2023-01-13 04:30:00|6984.5|6981.5|6984.5|6981.5|6984.5|6981.5|6982.8|6979.8|0
1673584500000|2023-01-13 04:35:00|6982.8|6979.8|6982.8|6979.8|6982.8|6979.8|6982.8|6979.8|0
1673584800000|2023-01-13 04:40:00|6983.6|6980.6|6982.9|6979.9|6983.7|6980.7|6982.8|6979.8|0
1673585100000|2023-01-13 04:45:00|6982.8|6979.8|6982.8|6979.8|6982.9|6979.9|6982.8|6979.8|0
1673585400000|2023-01-13 04:50:00|6982.9|6979.9|6981.2|6978.2|6984.5|6981.5|6981.2|6978.2|0
1673585700000|2023-01-13 04:55:00|6982|6979|6982.8|6979.8|6982.8|6979.8|6981.2|6978.2|0
1673586000000|2023-01-13 05:00:00|6981.2|6978.2|6982.8|6979.8|6982.8|6979.8|6981.1|6978.1|0
1673586300000|2023-01-13 05:05:00|6984.5|6981.5|6982.7|6979.7|6984.5|6981.5|6981.1|6978.1|0
1673586600000|2023-01-13 05:10:00|6981.1|6978.1|6981.2|6978.2|6982.8|6979.8|6981.1|6978.1|0
1673586900000|2023-01-13 05:15:00|6981.3|6978.3|6981.4|6978.4|6981.4|6978.4|6981.3|6978.3|0
1673587200000|2023-01-13 05:20:00|6983|6980|6984.7|6981.7|6984.7|6981.7|6983|6980|0
1673587500000|2023-01-13 05:25:00|6983.8|6980.8|6983.7|6980.7|6984.7|6981.7|6983|6980|0
1673587800000|2023-01-13 05:30:00|6983.6|6980.6|6984.5|6981.5|6985.3|6982.3|6983.6|6980.6|0
1673588100000|2023-01-13 05:35:00|6985.3|6982.3|6983.7|6980.7|6985.4|6982.4|6983.7|6980.7|0
1673588400000|2023-01-13 05:40:00|6984.5|6981.5|6987|6984|6987|6984|6983.7|6980.7|0
1673588700000|2023-01-13 05:45:00|6986.2|6983.2|6985.5|6982.5|6987.2|6984.2|6985.4|6982.4|0
1673589000000|2023-01-13 05:50:00|6987.1|6984.1|6983.8|6980.8|6987.1|6984.1|6983.8|6980.8|0
1673589300000|2023-01-13 05:55:00|6984.7|6981.7|6983.9|6980.9|6985.5|6982.5|6983.9|6980.9|0
1673589600000|2023-01-13 06:00:00|6982.2|6979.2|6983.9|6980.9|6983.9|6980.9|6982.2|6979.2|0
1673589900000|2023-01-13 06:05:00|6982.3|6979.3|6985.6|6982.6|6985.6|6982.6|6982.3|6979.3|0
1673590200000|2023-01-13 06:10:00|6984.8|6981.8|6983.4|6980.4|6985.6|6982.6|6983.4|6980.4|0
1673590500000|2023-01-13 06:15:00|6985.1|6982.1|6986.7|6983.7|6986.7|6983.7|6985|6982|0
1673590800000|2023-01-13 06:20:00|6986.8|6983.8|6991.8|6988.8|6991.8|6988.8|6986.8|6983.8|0
1673591100000|2023-01-13 06:25:00|6990.1|6987.1|6990.1|6987.1|6991.8|6988.8|6990.1|6987.1|0
1673591400000|2023-01-13 06:30:00|6991.8|6988.8|6992|6989|6992|6989|6991.8|6988.8|0
1673591700000|2023-01-13 06:35:00|6992.5|6989.5|6994.1|6991.1|6994.1|6991.1|6992.5|6989.5|0
1673592000000|2023-01-13 06:40:00|6994.2|6991.2|6990.9|6987.9|6994.2|6991.2|6990.8|6987.8|0
1673592300000|2023-01-13 06:45:00|6991.7|6988.7|6987.6|6984.6|6992.5|6989.5|6985.9|6982.9|0
1673592600000|2023-01-13 06:50:00|6986.7|6983.7|6989.3|6986.3|6989.3|6986.3|6985.9|6982.9|0
1673592900000|2023-01-13 06:55:00|6990.9|6987.9|6990.9|6987.9|6990.9|6987.9|6990.9|6987.9|0
1673593200000|2023-01-13 07:00:00|6991.4|6987.4|6992.6|6990.6|6995.9|6993.9|6990.4|6987.4|374
1673593500000|2023-01-13 07:05:00|6992.9|6990.9|6994.1|6992.1|6994.6|6992.6|6991.9|6989.9|78
1673593800000|2023-01-13 07:10:00|6994.4|6992.4|6996.6|6994.6|6997.4|6995.4|6994.1|6992.1|164
1673594100000|2023-01-13 07:15:00|6996.9|6994.9|6994.9|6992.9|6997.4|6995.4|6991.4|6989.4|209
1673594400000|2023-01-13 07:20:00|6994.6|6992.6|6999.1|6997.1|6999.9|6997.9|6994.4|6992.4|181
1673594700000|2023-01-13 07:25:00|6998.9|6996.9|6992.6|6990.6|6999.4|6997.4|6992.6|6990.6|201
1673595000000|2023-01-13 07:30:00|6993.4|6991.4|6996.1|6994.1|6997.1|6995.1|6992.6|6990.6|158
1673595300000|2023-01-13 07:35:00|6995.9|6993.9|6995.1|6993.1|6998.1|6996.1|6993.4|6991.4|129
1673595600000|2023-01-13 07:40:00|6994.9|6992.9|6995.1|6993.1|6996.4|6994.4|6994.9|6992.9|54
1673595900000|2023-01-13 07:45:00|6995.4|6993.4|6995.4|6993.4|6997.1|6995.1|6994.9|6992.9|55
1673596200000|2023-01-13 07:50:00|6995.6|6993.6|6998.6|6996.6|6999.9|6997.9|6995.4|6993.4|154
1673596500000|2023-01-13 07:55:00|6998.4|6996.4|6998.9|6996.9|6998.9|6996.9|6996.6|6994.6|127
1673596800000|2023-01-13 08:00:00|6998.4|6997.4|6993.1|6992.1|6998.4|6997.4|6984.4|6983.4|2043
1673597100000|2023-01-13 08:05:00|6992.6|6991.6|6987.6|6986.6|6994.4|6993.4|6985.4|6984.4|860
1673597400000|2023-01-13 08:10:00|6987.9|6986.9|6995.4|6994.4|6997.4|6996.4|6987.4|6986.4|760
1673597700000|2023-01-13 08:15:00|6995.1|6994.1|6998.4|6997.4|7001.4|7000.4|6994.9|6993.9|486
1673598000000|2023-01-13 08:20:00|6997.9|6996.9|7002.6|7001.6|7003.6|7002.6|6996.9|6995.9|456
1673598300000|2023-01-13 08:25:00|7002.9|7001.9|7005.9|7004.9|7005.9|7004.9|6999.4|6998.4|411
1673598600000|2023-01-13 08:30:00|7005.6|7004.6|7004.4|7003.4|7006.4|7005.4|7003.1|7002.1|449
1673598900000|2023-01-13 08:35:00|7004.1|7003.1|7006.1|7005.1|7007.9|7006.9|7001.9|7000.9|434
1673599200000|2023-01-13 08:40:00|7006.3|7005.3|7006.6|7005.6|7010.3|7009.3|7005.6|7004.6|402
1673599500000|2023-01-13 08:45:00|7006.8|7005.8|7008.3|7007.3|7013.6|7012.6|7006.6|7005.6|336
1673599800000|2023-01-13 08:50:00|7008.6|7007.6|7011.1|7010.1|7011.6|7010.6|7004.6|7003.6|381
1673600100000|2023-01-13 08:55:00|7011.3|7010.3|7012.6|7011.6|7013.3|7012.3|7009.6|7008.6|315
1673600400000|2023-01-13 09:00:00|7012.8|7011.8|7017.6|7016.6|7017.6|7016.6|7011.1|7010.1|513
1673600700000|2023-01-13 09:05:00|7017.3|7016.3|7016.3|7015.3|7017.6|7016.6|7015.1|7014.1|9664
1673601000000|2023-01-13 09:10:00|7016.1|7015.1|7017.3|7016.3|7017.6|7016.6|7015.6|7014.6|2825
1673601300000|2023-01-13 09:15:00|7017.1|7016.1|7010.1|7009.1|7017.6|7016.6|7008.6|7007.6|338
1673601600000|2023-01-13 09:20:00|7010.3|7009.3|7014.6|7013.6|7014.6|7013.6|7009.3|7008.3|318
1673601900000|2023-01-13 09:25:00|7014.3|7013.3|7009.6|7008.6|7014.6|7013.6|7008.8|7007.8|256
1673602200000|2023-01-13 09:30:00|7009.8|7008.8|7013.6|7012.6|7013.6|7012.6|7009.1|7008.1|314
1673602500000|2023-01-13 09:35:00|7014.1|7013.1|7012.8|7011.8|7015.6|7014.6|7011.1|7010.1|337
1673602800000|2023-01-13 09:40:00|7012.6|7011.6|7017.3|7016.3|7019.6|7018.6|7011.3|7010.3|435
1673603100000|2023-01-13 09:45:00|7017.1|7016.1|7021.6|7020.6|7021.6|7020.6|7015.8|7014.8|322
1673603400000|2023-01-13 09:50:00|7021.3|7020.3|7027.3|7026.3|7027.6|7026.6|7017.6|7016.6|496
1673603700000|2023-01-13 09:55:00|7027.1|7026.1|7025.3|7024.3|7030.3|7029.3|7024.3|7023.3|467
1673604000000|2023-01-13 10:00:00|7025.1|7024.1|7022.3|7021.3|7025.3|7024.3|7020.6|7019.6|263
1673604300000|2023-01-13 10:05:00|7022.1|7021.1|7020.3|7019.3|7023.3|7022.3|7019.6|7018.6|266
1673604600000|2023-01-13 10:10:00|7020.1|7019.1|7027.1|7026.1|7027.8|7026.8|7019.6|7018.6|265
1673604900000|2023-01-13 10:15:00|7027.3|7026.3|7023.6|7022.6|7027.8|7026.8|7023.1|7022.1|218
1673605200000|2023-01-13 10:20:00|7023.1|7022.1|7020.1|7019.1|7024.3|7023.3|7020.1|7019.1|216
1673605500000|2023-01-13 10:25:00|7020.3|7019.3|7025.3|7024.3|7026.6|7025.6|7020.3|7019.3|1401
1673605800000|2023-01-13 10:30:00|7025.1|7024.1|7023.8|7022.8|7025.6|7024.6|7021.1|7020.1|271
1673606100000|2023-01-13 10:35:00|7023.6|7022.6|7022.8|7021.8|7023.8|7022.8|7017.6|7016.6|348
1673606400000|2023-01-13 10:40:00|7022.6|7021.6|7015.6|7014.6|7023.3|7022.3|7015.3|7014.3|386
1673606700000|2023-01-13 10:45:00|7015.3|7014.3|7012.6|7011.6|7016.6|7015.6|7008.1|7007.1|637
1673607000000|2023-01-13 10:50:00|7012.3|7011.3|7008.6|7007.6|7019.8|7018.8|7008.1|7007.1|796
1673607300000|2023-01-13 10:55:00|7008.3|7007.3|7008.8|7007.8|7014.1|7013.1|7008.1|7007.1|612
1673607600000|2023-01-13 11:00:00|7008.6|7007.6|6999.6|6998.6|7008.6|7007.6|6998.6|6997.6|2025
1673607900000|2023-01-13 11:05:00|6999.8|6998.8|7008.8|7007.8|7011.1|7010.1|6999.3|6998.3|328
1673608200000|2023-01-13 11:10:00|7008.6|7007.6|7014.1|7013.1|7015.6|7014.6|7008.6|7007.6|305
1673608500000|2023-01-13 11:15:00|7013.8|7012.8|7012.8|7011.8|7016.8|7015.8|7011.6|7010.6|235
1673608800000|2023-01-13 11:20:00|7012.6|7011.6|7010.8|7009.8|7013.8|7012.8|7009.6|7008.6|194
1673609100000|2023-01-13 11:25:00|7010.6|7009.6|7007.1|7006.1|7012.6|7011.6|7006.3|7005.3|217
1673609400000|2023-01-13 11:30:00|7007.3|7006.3|7003.3|7002.3|7007.6|7006.6|7002.8|7001.8|1173
1673609700000|2023-01-13 11:35:00|7003.6|7002.6|7000.8|6999.8|7005.8|7004.8|6999.3|6998.3|296
1673610000000|2023-01-13 11:40:00|7000.6|6999.6|7004.6|7003.6|7004.8|7003.8|7000.1|6999.1|212
1673610300000|2023-01-13 11:45:00|7004.8|7003.8|7001.8|7000.8|7005.8|7004.8|7000.3|6999.3|217
1673610600000|2023-01-13 11:50:00|7002.1|7001.1|6998.6|6997.6|7002.3|7001.3|6997.6|6996.6|277
1673610900000|2023-01-13 11:55:00|6998.3|6997.3|6996.1|6995.1|7000.8|6999.8|6995.6|6994.6|219
1673611200000|2023-01-13 12:00:00|6995.8|6994.8|6999.6|6998.6|7000.1|6999.1|6995.3|6994.3|301
1673611500000|2023-01-13 12:05:00|6999.3|6998.3|6997.1|6996.1|7000.1|6999.1|6995.1|6994.1|178
1673611800000|2023-01-13 12:10:00|6996.6|6995.6|6996.8|6995.8|6997.8|6996.8|6994.6|6993.6|181
1673612100000|2023-01-13 12:15:00|6996.6|6995.6|6992.8|6991.8|6997.3|6996.3|6992.6|6991.6|227
1673612400000|2023-01-13 12:20:00|6992.6|6991.6|6984.1|6983.1|6993.1|6992.1|6984.1|6983.1|385
1673612700000|2023-01-13 12:25:00|6984.3|6983.3|6980.1|6979.1|6985.3|6984.3|6979.1|6978.1|473
1673613000000|2023-01-13 12:30:00|6979.8|6978.8|6983.6|6982.6|6985.6|6984.6|6978.3|6977.3|296
1673613300000|2023-01-13 12:35:00|6983.8|6982.8|6982.6|6981.6|6985.6|6984.6|6979.8|6978.8|212
1673613600000|2023-01-13 12:40:00|6983.1|6982.1|6979.1|6978.1|6983.3|6982.3|6977.8|6976.8|162
1673613900000|2023-01-13 12:45:00|6978.8|6977.8|6982.1|6981.1|6984.1|6983.1|6978.8|6977.8|998
1673614200000|2023-01-13 12:50:00|6981.8|6980.8|6981.8|6980.8|6983.1|6982.1|6979.6|6978.6|287
1673614500000|2023-01-13 12:55:00|6982.1|6981.1|6983.6|6982.6|6983.8|6982.8|6979.6|6978.6|291
1673614800000|2023-01-13 13:00:00|6983.8|6982.8|6983.3|6982.3|6986.6|6985.6|6982.6|6981.6|264
1673615100000|2023-01-13 13:05:00|6983.6|6982.6|6985.6|6984.6|6986.3|6985.3|6983.1|6982.1|253
1673615400000|2023-01-13 13:10:00|6985.3|6984.3|6990.1|6989.1|6991.6|6990.6|6984.1|6983.1|281
1673615700000|2023-01-13 13:15:00|6989.8|6988.8|6994.3|6993.3|6994.8|6993.8|6989.8|6988.8|293
1673616000000|2023-01-13 13:20:00|6994.6|6993.6|6993.1|6992.1|6995.6|6994.6|6992.1|6991.1|304
1673616300000|2023-01-13 13:25:00|6993.3|6992.3|6989.1|6988.1|6993.6|6992.6|6988.3|6987.3|185
1673616600000|2023-01-13 13:30:00|6988.8|6987.8|6989.1|6988.1|6990.1|6989.1|6984.1|6983.1|285
1673616900000|2023-01-13 13:35:00|6988.8|6987.8|6991.1|6990.1|6991.1|6990.1|6987.3|6986.3|293
1673617200000|2023-01-13 13:40:00|6991.3|6990.3|6989.1|6988.1|6992.1|6991.1|6989.1|6988.1|254
1673617500000|2023-01-13 13:45:00|6989.3|6988.3|6992.1|6991.1|6992.1|6991.1|6986.3|6985.3|361
1673617800000|2023-01-13 13:50:00|6991.8|6990.8|6990.1|6989.1|6993.6|6992.6|6990.1|6989.1|255
1673618100000|2023-01-13 13:55:00|6990.3|6989.3|6991.6|6990.6|6992.1|6991.1|6989.1|6988.1|213
1673618400000|2023-01-13 14:00:00|6991.3|6990.3|6988.1|6987.1|6992.8|6991.8|6987.1|6986.1|2032
1673618700000|2023-01-13 14:05:00|6988.3|6987.3|6984.6|6983.6|6990.1|6989.1|6984.1|6983.1|329
1673619000000|2023-01-13 14:10:00|6984.3|6983.3|6991.1|6990.1|6991.3|6990.3|6984.3|6983.3|224
1673619300000|2023-01-13 14:15:00|6990.6|6989.6|6991.3|6990.3|6991.8|6990.8|6987.6|6986.6|170
1673619600000|2023-01-13 14:20:00|6991.6|6990.6|6989.6|6988.6|6992.3|6991.3|6987.8|6986.8|204
1673619900000|2023-01-13 14:25:00|6989.8|6988.8|6992.3|6991.3|6993.1|6992.1|6989.3|6988.3|241
1673620200000|2023-01-13 14:30:00|6992.6|6991.6|7007.1|7006.1|7007.6|7006.6|6992.6|6991.6|823
1673620500000|2023-01-13 14:35:00|7006.6|7005.6|7014.3|7013.3|7014.3|7013.3|7006.1|7005.1|957
1673620800000|2023-01-13 14:40:00|7014.1|7013.1|7018.6|7017.6|7019.1|7018.1|7012.8|7011.8|667
1673621100000|2023-01-13 14:45:00|7018.3|7017.3|7020.8|7019.8|7023.8|7022.8|7017.3|7016.3|523
1673621400000|2023-01-13 14:50:00|7021.1|7020.1|7024.6|7023.6|7026.1|7025.1|7019.8|7018.8|518
1673621700000|2023-01-13 14:55:00|7024.3|7023.3|7020.6|7019.6|7026.3|7025.3|7019.8|7018.8|328
1673622000000|2023-01-13 15:00:00|7020.3|7019.3|7019.8|7018.8|7028.1|7027.1|7018.6|7017.6|747
1673622300000|2023-01-13 15:05:00|7019.6|7018.6|7017.8|7016.8|7026.1|7025.1|7017.1|7016.1|564
1673622600000|2023-01-13 15:10:00|7017.7|7016.7|7023.7|7022.7|7025.5|7024.5|7017.2|7016.2|412
1673622900000|2023-01-13 15:15:00|7024|7023|7029.2|7028.2|7029.5|7028.5|7024|7023|313
1673623200000|2023-01-13 15:20:00|7029.5|7028.5|7034.5|7033.5|7037|7036|7027.7|7026.7|562
1673623500000|2023-01-13 15:25:00|7034.7|7033.7|7029.5|7028.5|7035|7034|7028.5|7027.5|363
1673623800000|2023-01-13 15:30:00|7029.7|7028.7|7029.5|7028.5|7031.5|7030.5|7028.2|7027.2|282
1673624100000|2023-01-13 15:35:00|7029.7|7028.7|7031|7030|7032|7031|7029.2|7028.2|216
1673624400000|2023-01-13 15:40:00|7031.2|7030.2|7030|7029|7034.2|7033.2|7029.7|7028.7|217
1673624700000|2023-01-13 15:45:00|7029.7|7028.7|7030.2|7029.2|7032.2|7031.2|7029.2|7028.2|222
1673625000000|2023-01-13 15:50:00|7030|7029|7029.5|7028.5|7031.5|7030.5|7028.5|7027.5|150
1673625300000|2023-01-13 15:55:00|7029.7|7028.7|7027.7|7026.7|7031.7|7030.7|7027|7026|1577
1673625600000|2023-01-13 16:00:00|7027.5|7026.5|7026.2|7025.2|7029|7028|7021.5|7020.5|551
1673625900000|2023-01-13 16:05:00|7026|7025|7025.7|7024.7|7028.2|7027.2|7025|7024|205
1673626200000|2023-01-13 16:10:00|7026|7025|7022|7021|7027|7026|7020.5|7019.5|462
1673626500000|2023-01-13 16:15:00|7021.7|7020.7|7024.5|7023.5|7024.5|7023.5|7020|7019|436
1673626800000|2023-01-13 16:20:00|7024|7023|7028.2|7027.2|7029|7028|7021.2|7020.2|627
1673627100000|2023-01-13 16:25:00|7028.5|7027.5|7023.7|7022.7|7029|7028|7022.7|7021.7|720
1673627400000|2023-01-13 16:30:00|7022.2|7021.2|7021.5|7019.5|7025.5|7023.5|7020|7018|2335
1673627700000|2023-01-13 16:35:00|7022|7020|7023.5|7021.5|7025|7023|7021|7019|1686
1673628000000|2023-01-13 16:40:00|7023.2|7021.2|7026.7|7024.7|7027.5|7025.5|7022|7020|148
1673628300000|2023-01-13 16:45:00|7027|7025|7026.2|7024.2|7027.2|7025.2|7022.5|7020.5|135
1673628600000|2023-01-13 16:50:00|7026.5|7024.5|7028.7|7026.7|7030|7028|7024.5|7022.5|272
1673628900000|2023-01-13 16:55:00|7028.5|7026.5|7028.2|7026.2|7029.7|7027.7|7025.2|7023.2|273
1673629200000|2023-01-13 17:00:00|7028|7026|7031|7029|7033.7|7031.7|7027.5|7025.5|198
1673629500000|2023-01-13 17:05:00|7031.2|7029.2|7033.7|7031.7|7034.5|7032.5|7030.7|7028.7|121
1673629800000|2023-01-13 17:10:00|7034|7032|7035.2|7033.2|7036.5|7034.5|7033.5|7031.5|104
1673630100000|2023-01-13 17:15:00|7035|7033|7034.2|7032.2|7035.5|7033.5|7033|7031|61
1673630400000|2023-01-13 17:20:00|7034.5|7032.5|7032.7|7030.7|7035.5|7033.5|7032.2|7030.2|120
1673630700000|2023-01-13 17:25:00|7033|7031|7033.7|7031.7|7034.7|7032.7|7032.7|7030.7|131
1673631000000|2023-01-13 17:30:00|7034|7032|7031.5|7029.5|7034|7032|7031.2|7029.2|49
1673631300000|2023-01-13 17:35:00|7031.7|7029.7|7030.7|7028.7|7032|7030|7030|7028|48
1673631600000|2023-01-13 17:40:00|7031|7029|7032.5|7030.5|7032.5|7030.5|7029.5|7027.5|86
1673631900000|2023-01-13 17:45:00|7032.7|7030.7|7032.5|7030.5|7034|7032|7031.2|7029.2|52
1673632200000|2023-01-13 17:50:00|7032.2|7030.2|7032|7030|7033|7031|7031|7029|47
1673632500000|2023-01-13 17:55:00|7031.7|7029.7|7033.5|7031.5|7035.5|7033.5|7031.7|7029.7|39
1673632800000|2023-01-13 18:00:00|7033.7|7031.7|7033.5|7031.5|7035.5|7033.5|7033.2|7031.2|28
1673633100000|2023-01-13 18:05:00|7033.2|7031.2|7032.5|7030.5|7033.2|7031.2|7031.7|7029.7|18
1673633400000|2023-01-13 18:10:00|7032.2|7030.2|7033.2|7031.2|7034.2|7032.2|7032.2|7030.2|25
1673633700000|2023-01-13 18:15:00|7033.5|7031.5|7031.2|7029.2|7033.7|7031.7|7030.5|7028.5|24
1673634000000|2023-01-13 18:20:00|7031.5|7029.5|7032.2|7030.2|7032.5|7030.5|7030.2|7028.2|22
1673634300000|2023-01-13 18:25:00|7032|7030|7034.5|7032.5|7034.5|7032.5|7031.7|7029.7|33
1673634600000|2023-01-13 18:30:00|7034.2|7032.2|7037|7035|7037|7035|7033.5|7031.5|29
1673634900000|2023-01-13 18:35:00|7036.7|7034.7|7037.2|7035.2|7037.5|7035.5|7034.2|7032.2|34
1673635200000|2023-01-13 18:40:00|7037.5|7035.5|7042.5|7040.5|7043.2|7041.2|7037.5|7035.5|83
1673635500000|2023-01-13 18:45:00|7042.2|7040.2|7046.2|7044.2|7046.2|7044.2|7041.2|7039.2|117
1673635800000|2023-01-13 18:50:00|7046|7044|7044|7042|7047|7045|7043.2|7041.2|101
1673636100000|2023-01-13 18:55:00|7043.7|7041.7|7045.5|7043.5|7045.5|7043.5|7043|7041|35
1673636400000|2023-01-13 19:00:00|7045.7|7043.7|7043.7|7041.7|7048|7046|7042.5|7040.5|100
1673636700000|2023-01-13 19:05:00|7043.5|7041.5|7040.5|7038.5|7044.7|7042.7|7040.5|7038.5|13
1673637000000|2023-01-13 19:10:00|7040.7|7038.7|7041.5|7039.5|7043.7|7041.7|7040.7|7038.7|31
1673637300000|2023-01-13 19:15:00|7041.7|7039.7|7040.7|7038.7|7043.2|7041.2|7040.7|7038.7|35
1673637600000|2023-01-13 19:20:00|7040.5|7038.5|7039.5|7037.5|7040.7|7038.7|7038.5|7036.5|25
1673637900000|2023-01-13 19:25:00|7039.7|7037.7|7040.5|7038.5|7040.5|7038.5|7038.5|7036.5|27
1673638200000|2023-01-13 19:30:00|7040.7|7038.7|7040.2|7038.2|7042.5|7040.5|7040|7038|57
1673638500000|2023-01-13 19:35:00|7040.5|7038.5|7042|7040|7042.2|7040.2|7038.2|7036.2|52
1673638800000|2023-01-13 19:40:00|7041.7|7039.7|7040.7|7038.7|7042|7040|7039.7|7037.7|30
1673639100000|2023-01-13 19:45:00|7041|7039|7041.7|7039.7|7042.7|7040.7|7039.2|7037.2|32
1673639400000|2023-01-13 19:50:00|7041.5|7039.5|7037.2|7035.2|7041.5|7039.5|7037.2|7035.2|56
1673639700000|2023-01-13 19:55:00|7037.5|7035.5|7041|7039|7041.7|7039.7|7037.2|7035.2|46
1673640000000|2023-01-13 20:00:00|7041.2|7039.2|7042.7|7040.7|7043.2|7041.2|7040.5|7038.5|25
1673640300000|2023-01-13 20:05:00|7043|7041|7042.5|7040.5|7043.2|7041.2|7041.2|7039.2|35
1673640600000|2023-01-13 20:10:00|7042.7|7040.7|7043|7041|7044|7042|7042|7040|72
1673640900000|2023-01-13 20:15:00|7042.7|7040.7|7044.5|7042.5|7044.5|7042.5|7042.2|7040.2|53
1673641200000|2023-01-13 20:20:00|7044.2|7042.2|7047.5|7045.5|7048|7046|7044.2|7042.2|126
1673641500000|2023-01-13 20:25:00|7047.2|7045.2|7051|7049|7051|7049|7046.5|7044.5|107
1673641800000|2023-01-13 20:30:00|7050.7|7048.7|7051.2|7049.2|7051.7|7049.7|7049.7|7047.7|129
1673642100000|2023-01-13 20:35:00|7051.5|7049.5|7055.2|7053.2|7055.2|7053.2|7051.5|7049.5|137
1673642400000|2023-01-13 20:40:00|7055|7053|7053.7|7051.7|7055|7053|7051.2|7049.2|217
1673642700000|2023-01-13 20:45:00|7053.5|7051.5|7052.7|7050.7|7053.5|7051.5|7049.7|7047.7|123
1673643000000|2023-01-13 20:50:00|7052.5|7050.5|7054|7052|7055|7053|7051.7|7049.7|231
1673643300000|2023-01-13 20:55:00|7053.7|7051.7|7053.2|7051.2|7056.2|7054.2|7052.2|7050.2|234
1673643600000|2023-01-13 21:00:00|7054|7050|7049.9|7045.9|7055.8|7051.8|7049.9|7045.9|0
1673643900000|2023-01-13 21:05:00|7049.8|7045.8|7051|7047|7051|7047|7048.8|7044.8|0
1673644200000|2023-01-13 21:10:00|7050.9|7046.9|7050.6|7046.6|7050.9|7046.9|7049|7045|0
1673644500000|2023-01-13 21:15:00|7050.9|7046.9|7050.2|7046.2|7050.9|7046.9|7049.9|7045.9|0
1673644800000|2023-01-13 21:20:00|7049.9|7045.9|7052.1|7048.1|7052.1|7048.1|7049.9|7045.9|0
1673645100000|2023-01-13 21:25:00|7052.4|7048.4|7054.2|7050.2|7054.6|7050.6|7052.4|7048.4|0
1673645400000|2023-01-13 21:30:00|7054.3|7050.3|7055|7051|7056|7052|7054.2|7050.2|0
1673645700000|2023-01-13 21:35:00|7055.4|7051.4|7055.5|7051.5|7056|7052|7055.3|7051.3|0
1673646000000|2023-01-13 21:40:00|7055.6|7051.6|7055.8|7051.8|7056|7052|7055.4|7051.4|0
1673646300000|2023-01-13 21:45:00|7056.1|7052.1|7056.3|7052.3|7056.8|7052.8|7055.7|7051.7|0
1673646600000|2023-01-13 21:50:00|7056.8|7052.8|7056.9|7052.9|7056.9|7052.9|7056.3|7052.3|0
1673646900000|2023-01-13 21:55:00|7056.4|7052.4|7056.7|7052.7|7056.9|7052.9|7055.9|7051.9|0
1673823600000|2023-01-15 23:00:00|7058.9|7054.9|7053.6|7049.6|7059|7055|7053.4|7049.4|0
1673823900000|2023-01-15 23:05:00|7053.4|7049.4|7053.2|7049.2|7054.2|7050.2|7052|7048|0
1673824200000|2023-01-15 23:10:00|7053.1|7049.1|7051.2|7047.2|7054.2|7050.2|7050.2|7046.2|0
1673824500000|2023-01-15 23:15:00|7051.3|7047.3|7052.4|7048.4|7053|7049|7051.2|7047.2|0
1673824800000|2023-01-15 23:20:00|7052|7048|7050.5|7046.5|7053.6|7049.6|7049.8|7045.8|0
1673825100000|2023-01-15 23:25:00|7050.8|7046.8|7049.7|7045.7|7050.8|7046.8|7049.2|7045.2|0
1673825400000|2023-01-15 23:30:00|7050|7046|7052|7048|7052.7|7048.7|7049.8|7045.8|0
1673825700000|2023-01-15 23:35:00|7052.2|7048.2|7051.7|7047.7|7052.7|7048.7|7051.2|7047.2|0
1673826000000|2023-01-15 23:40:00|7051.3|7047.3|7050.5|7046.5|7052.3|7048.3|7050.1|7046.1|0
1673826300000|2023-01-15 23:45:00|7050.8|7046.8|7048.6|7044.6|7051.3|7047.3|7048.6|7044.6|0
1673826600000|2023-01-15 23:50:00|7048.8|7044.8|7048.3|7044.3|7049.8|7045.8|7048|7044|0
1673826900000|2023-01-15 23:55:00|7048|7044|7049.2|7045.2|7049.2|7045.2|7046.5|7042.5|0
1673827200000|2023-01-16 00:00:00|7049.5|7045.5|7049.8|7045.8|7052|7048|7047.3|7043.3|0
1673827500000|2023-01-16 00:05:00|7050.1|7046.1|7052.8|7048.8|7053.1|7049.1|7049.8|7045.8|0
1673827800000|2023-01-16 00:10:00|7053.2|7049.2|7053.1|7049.1|7054.2|7050.2|7052.3|7048.3|0
1673828100000|2023-01-16 00:15:00|7053.2|7049.2|7051.7|7048.7|7053.5|7050.3|7046.8|7043.8|0
1673828400000|2023-01-16 00:20:00|7050|7047|7054.7|7051.7|7054.7|7051.7|7050|7047|0
1673828700000|2023-01-16 00:25:00|7053.9|7050.9|7053.9|7050.9|7054.7|7051.7|7053|7050|0
1673829000000|2023-01-16 00:30:00|7053.1|7050.1|7058.1|7055.1|7059.7|7056.7|7053.1|7050.1|0
1673829300000|2023-01-16 00:35:00|7058.9|7055.9|7061.6|7058.6|7062.4|7059.4|7058.1|7055.1|0
1673829600000|2023-01-16 00:40:00|7061.5|7058.5|7059.8|7056.8|7061.5|7058.5|7058.2|7055.2|0
1673829900000|2023-01-16 00:45:00|7058.2|7055.2|7061.4|7058.4|7062.3|7059.3|7058.2|7055.2|0
1673830200000|2023-01-16 00:50:00|7062.2|7059.2|7061.2|7058.2|7063.1|7060.1|7061.2|7058.2|0
1673830500000|2023-01-16 00:55:00|7062.8|7059.8|7062.8|7059.8|7062.8|7059.8|7062|7059|0
1673830800000|2023-01-16 01:00:00|7061.1|7058.1|7062.7|7059.7|7062.8|7059.8|7061.1|7058.1|0
1673831100000|2023-01-16 01:05:00|7062.8|7059.8|7068.4|7065.4|7068.4|7065.4|7062.7|7059.7|0
1673831400000|2023-01-16 01:10:00|7066.7|7063.7|7068.3|7065.3|7068.4|7065.4|7066.7|7063.7|0
1673831700000|2023-01-16 01:15:00|7070|7067|7073.2|7070.2|7073.2|7070.2|7069.2|7066.2|0
1673832000000|2023-01-16 01:20:00|7071.6|7068.6|7070.1|7067.1|7073.4|7070.4|7066.7|7063.7|0
1673832300000|2023-01-16 01:25:00|7071.7|7068.7|7070|7067|7071.7|7068.7|7068.3|7065.3|0
1673832600000|2023-01-16 01:30:00|7071.7|7068.7|7071.6|7068.6|7073.3|7070.3|7071.5|7068.5|0
1673832900000|2023-01-16 01:35:00|7073.2|7070.2|7068.3|7065.3|7073.2|7070.2|7066.6|7063.6|0
1673833200000|2023-01-16 01:40:00|7068.2|7065.2|7071.6|7068.6|7071.6|7068.6|7066.6|7063.6|0
1673833500000|2023-01-16 01:45:00|7070.9|7067.9|7072.5|7069.5|7072.5|7069.5|7069.2|7066.2|0
1673833800000|2023-01-16 01:50:00|7070.8|7067.8|7071.2|7068.2|7072.5|7069.5|7070.8|7067.8|0
1673834100000|2023-01-16 01:55:00|7070.6|7067.6|7076|7073|7077.7|7074.7|7070.5|7067.5|0
1673834400000|2023-01-16 02:00:00|7076.8|7073.8|7076.7|7073.7|7078.4|7075.4|7076.7|7073.7|0
1673834700000|2023-01-16 02:05:00|7075.9|7072.9|7076.7|7073.7|7076.8|7073.8|7075.1|7072.1|0
1673835000000|2023-01-16 02:10:00|7075.9|7072.9|7076.8|7073.8|7076.8|7073.8|7073.5|7070.5|0
1673835300000|2023-01-16 02:15:00|7075.2|7072.2|7074.6|7071.6|7076.8|7073.8|7073|7070|0
1673835600000|2023-01-16 02:20:00|7073.8|7070.8|7074.7|7071.7|7074.7|7071.7|7073.8|7070.8|0
1673835900000|2023-01-16 02:25:00|7073|7070|7073|7070|7073.1|7070.1|7073|7070|0
1673836200000|2023-01-16 02:30:00|7073.1|7070.1|7073|7070|7074.7|7071.7|7071.3|7068.3|0
1673836500000|2023-01-16 02:35:00|7072.1|7069.1|7071.3|7068.3|7073|7070|7071.3|7068.3|0
1673836800000|2023-01-16 02:40:00|7069.7|7066.7|7069.6|7066.6|7071.3|7068.3|7069.6|7066.6|0
1673837100000|2023-01-16 02:45:00|7069.7|7066.7|7071.3|7068.3|7071.3|7068.3|7069.6|7066.6|0
1673837400000|2023-01-16 02:50:00|7069.6|7066.6|7069.6|7066.6|7071.3|7068.3|7069.6|7066.6|0
1673837700000|2023-01-16 02:55:00|7069.7|7066.7|7069.7|7066.7|7069.7|7066.7|7069.6|7066.6|0
1673838000000|2023-01-16 03:00:00|7071.4|7068.4|7071.3|7068.3|7071.4|7068.4|7069.7|7066.7|0
1673838300000|2023-01-16 03:05:00|7069.7|7066.7|7068.1|7065.1|7069.7|7066.7|7068|7065|0
1673838600000|2023-01-16 03:10:00|7066.4|7063.4|7065.6|7062.6|7068.1|7065.1|7064.7|7061.7|0
1673838900000|2023-01-16 03:15:00|7066.4|7063.4|7066.4|7063.4|7066.5|7063.5|7064.8|7061.8|0
1673839200000|2023-01-16 03:20:00|7067.2|7064.2|7069.7|7066.7|7069.7|7066.7|7066.4|7063.4|0
1673839500000|2023-01-16 03:25:00|7069.6|7066.6|7069.6|7066.6|7069.6|7066.6|7067.9|7064.9|0
1673839800000|2023-01-16 03:30:00|7068.8|7065.8|7067.2|7064.2|7068.9|7065.9|7067.2|7064.2|0
1673840100000|2023-01-16 03:35:00|7065.5|7062.5|7066.8|7063.8|7067.2|7064.2|7065.5|7062.5|0
1673840400000|2023-01-16 03:40:00|7066.7|7063.7|7065.1|7062.1|7066.7|7063.7|7065.1|7062.1|0
1673840700000|2023-01-16 03:45:00|7067.4|7064.4|7066.6|7063.6|7067.5|7064.5|7065.8|7062.8|0
1673841000000|2023-01-16 03:50:00|7067.5|7064.5|7067.5|7064.5|7067.5|7064.5|7065.8|7062.8|0
1673841300000|2023-01-16 03:55:00|7067.4|7064.4|7067.5|7064.5|7067.5|7064.5|7067.4|7064.4|0
1673841600000|2023-01-16 04:00:00|7069.1|7066.1|7070.7|7067.7|7070.7|7067.7|7067.4|7064.4|0
1673841900000|2023-01-16 04:05:00|7072.4|7069.4|7072.4|7069.4|7072.4|7069.4|7072.4|7069.4|0
1673842200000|2023-01-16 04:10:00|7072.3|7069.3|7069|7066|7072.3|7069.3|7069|7066|0
1673842500000|2023-01-16 04:15:00|7070.7|7067.7|7068.9|7065.9|7070.7|7067.7|7068.9|7065.9|0
1673842800000|2023-01-16 04:20:00|7069|7066|7068.9|7065.9|7069|7066|7068.9|7065.9|0
1673843100000|2023-01-16 04:25:00|7069|7066|7069|7066|7069|7066|7067.3|7064.3|0
1673843400000|2023-01-16 04:30:00|7068.9|7065.9|7069|7066|7069|7066|7067.4|7064.4|0
1673843700000|2023-01-16 04:35:00|7067.4|7064.4|7067.3|7064.3|7067.4|7064.4|7067.3|7064.3|0
1673844000000|2023-01-16 04:40:00|7067.4|7064.4|7065.7|7062.7|7067.4|7064.4|7065.7|7062.7|0
1673844300000|2023-01-16 04:45:00|7065.6|7062.6|7065.6|7062.6|7067.3|7064.3|7065.6|7062.6|0
1673844600000|2023-01-16 04:50:00|7065.7|7062.7|7069|7066|7069|7066|7065.7|7062.7|0
1673844900000|2023-01-16 04:55:00|7068.9|7065.9|7067.3|7064.3|7068.9|7065.9|7066.5|7063.5|0
1673845200000|2023-01-16 05:00:00|7065.6|7062.6|7067.2|7064.2|7067.3|7064.3|7065.6|7062.6|0
1673845500000|2023-01-16 05:05:00|7067.3|7064.3|7067.1|7064.1|7067.3|7064.3|7065.4|7062.4|0
1673846100000|2023-01-16 05:15:00|7067|7064|7067|7064|7067|7064|7067|7064|0
1673846400000|2023-01-16 05:20:00|7066.9|7063.9|7066.9|7063.9|7066.9|7063.9|7066.9|7063.9|0
1673847000000|2023-01-16 05:30:00|7065.2|7062.2|7063.6|7060.6|7065.2|7062.2|7063.6|7060.6|0
1673847300000|2023-01-16 05:35:00|7065.2|7062.2|7065.2|7062.2|7066.9|7063.9|7064.4|7061.4|0
1673847600000|2023-01-16 05:40:00|7066.9|7063.9|7061.9|7058.9|7066.9|7063.9|7061.9|7058.9|0
1673847900000|2023-01-16 05:45:00|7063.6|7060.6|7060.2|7057.2|7063.6|7060.6|7060.2|7057.2|0
1673848200000|2023-01-16 05:50:00|7061.9|7058.9|7061.8|7058.8|7061.9|7058.9|7060.2|7057.2|0
1673848500000|2023-01-16 05:55:00|7060.2|7057.2|7060.3|7057.3|7061.9|7058.9|7058.6|7055.6|0
1673848800000|2023-01-16 06:00:00|7060.2|7057.2|7056.9|7053.9|7060.3|7057.3|7056.9|7053.9|0
1673849100000|2023-01-16 06:05:00|7057|7054|7057|7054|7057|7054|7055.3|7052.3|0
1673849400000|2023-01-16 06:10:00|7056.9|7053.9|7059.6|7056.6|7059.6|7056.6|7056.2|7053.2|0
1673849700000|2023-01-16 06:15:00|7058|7055|7056.3|7053.3|7058|7055|7056.3|7053.3|0
1673850000000|2023-01-16 06:20:00|7057.9|7054.9|7056.2|7053.2|7058|7055|7054.5|7051.5|0
1673850300000|2023-01-16 06:25:00|7054.6|7051.6|7051.3|7048.3|7056.3|7053.3|7051.3|7048.3|0
1673850600000|2023-01-16 06:30:00|7051.4|7048.4|7049.7|7046.7|7051.4|7048.4|7048|7045|0
1673850900000|2023-01-16 06:35:00|7049.8|7046.8|7048.1|7045.1|7051.4|7048.4|7048.1|7045.1|0
1673851200000|2023-01-16 06:40:00|7046.5|7043.5|7047.8|7044.8|7049.9|7046.9|7043.2|7040.2|0
1673851500000|2023-01-16 06:45:00|7047.9|7044.9|7050|7047|7050|7047|7047.9|7044.9|0
1673851800000|2023-01-16 06:50:00|7049.2|7046.2|7046.7|7043.7|7049.2|7046.2|7043.3|7040.3|0
1673852100000|2023-01-16 06:55:00|7047.5|7044.5|7048.3|7045.3|7048.3|7045.3|7046.7|7043.7|0
1673852400000|2023-01-16 07:00:00|7046.7|7043.7|7038.5|7036.5|7046.7|7044.2|7036.2|7034.2|533
1673852700000|2023-01-16 07:05:00|7037.7|7035.7|7036|7034|7038|7036|7033.5|7031.5|88
1673853000000|2023-01-16 07:10:00|7035.7|7033.7|7038|7036|7039.7|7037.7|7035.2|7033.2|63
1673853300000|2023-01-16 07:15:00|7038.2|7036.2|7037.7|7035.7|7040.5|7038.5|7037.2|7035.2|45
1673853600000|2023-01-16 07:20:00|7038|7036|7038.7|7036.7|7039.7|7037.7|7037.7|7035.7|35
1673853900000|2023-01-16 07:25:00|7039|7037|7040.7|7038.7|7041.2|7039.2|7036.5|7034.5|67
1673854200000|2023-01-16 07:30:00|7040.5|7038.5|7038.7|7036.7|7041.2|7039.2|7037.7|7035.7|57
1673854500000|2023-01-16 07:35:00|7039|7037|7036.5|7034.5|7039.2|7037.2|7035|7033|41
1673854800000|2023-01-16 07:40:00|7036.2|7034.2|7036.7|7034.7|7037.7|7035.7|7036|7034|55
1673855100000|2023-01-16 07:45:00|7037|7035|7041.7|7039.7|7041.7|7039.7|7036.7|7034.7|57
1673855400000|2023-01-16 07:50:00|7041.5|7039.5|7041|7039|7041.7|7039.7|7039.7|7037.7|41
1673855700000|2023-01-16 07:55:00|7040.7|7038.7|7042.2|7040.2|7042.7|7040.7|7039.7|7037.7|188
1673856000000|2023-01-16 08:00:00|7041.7|7040.7|7043.5|7042.5|7046.7|7045.7|7034.7|7033.7|1381
1673856300000|2023-01-16 08:05:00|7043.7|7042.7|7035.7|7034.7|7048.2|7047.2|7035.2|7034.2|1128
1673856600000|2023-01-16 08:10:00|7035.5|7034.5|7037.2|7036.2|7043.2|7042.2|7035|7034|950
1673856900000|2023-01-16 08:15:00|7037|7036|7032.5|7031.5|7037|7036|7031.7|7030.7|467
1673857200000|2023-01-16 08:20:00|7032.2|7031.2|7033.5|7032.5|7034|7033|7030.5|7029.5|394
1673857500000|2023-01-16 08:25:00|7033.7|7032.7|7031.5|7030.5|7033.7|7032.7|7029|7028|350
1673857800000|2023-01-16 08:30:00|7031.7|7030.7|7030|7029|7034.5|7033.5|7029.5|7028.5|297
1673858100000|2023-01-16 08:35:00|7030.5|7029.5|7031|7030|7033.2|7032.2|7028.7|7027.7|441
1673858400000|2023-01-16 08:40:00|7031.7|7030.7|7024.2|7023.2|7031.7|7030.7|7024.2|7023.2|367
1673858700000|2023-01-16 08:45:00|7024.4|7023.4|7024.7|7023.7|7027.7|7026.7|7022.7|7021.7|298
1673859000000|2023-01-16 08:50:00|7024.4|7023.4|7018.7|7017.7|7026.4|7025.4|7018.7|7017.7|1174
1673859300000|2023-01-16 08:55:00|7018.9|7017.9|7019.2|7018.2|7022.7|7021.7|7017.7|7016.7|335
1673859600000|2023-01-16 09:00:00|7018.9|7017.9|7017.4|7016.4|7022.2|7021.2|7016.9|7015.9|1384
1673859900000|2023-01-16 09:05:00|7017.7|7016.7|7018.4|7017.4|7020.2|7019.2|7016.2|7015.2|1637
1673860200000|2023-01-16 09:10:00|7018.7|7017.7|7022.4|7021.4|7024.2|7023.2|7018.4|7017.4|1994
1673860500000|2023-01-16 09:15:00|7022.2|7021.2|7023.4|7022.4|7024.9|7023.9|7020.9|7019.9|255
1673860800000|2023-01-16 09:20:00|7023.2|7022.2|7023.9|7022.9|7024.9|7023.9|7021.9|7020.9|297
1673861100000|2023-01-16 09:25:00|7024.2|7023.2|7022.9|7021.9|7024.9|7023.9|7021.2|7020.2|219
1673861400000|2023-01-16 09:30:00|7023.2|7022.2|7024.9|7023.9|7025.2|7024.2|7022.2|7021.2|7362
1673861700000|2023-01-16 09:35:00|7025.2|7024.2|7025.2|7024.2|7027.2|7026.2|7023.7|7022.7|2546
1673862000000|2023-01-16 09:40:00|7024.9|7023.9|7023.2|7022.2|7025.9|7024.9|7022.2|7021.2|1620
1673862300000|2023-01-16 09:45:00|7022.9|7021.9|7022.9|7021.9|7024.2|7023.2|7021.4|7020.4|275
1673862600000|2023-01-16 09:50:00|7023.2|7022.2|7024.7|7023.7|7024.7|7023.7|7021.7|7020.7|127
1673862900000|2023-01-16 09:55:00|7024.4|7023.4|7022.4|7021.4|7026.2|7025.2|7022.2|7021.2|273
1673863200000|2023-01-16 10:00:00|7022.7|7021.7|7022.7|7021.7|7023.7|7022.7|7021.4|7020.4|124
1673863500000|2023-01-16 10:05:00|7022.4|7021.4|7027.4|7026.4|7027.4|7026.4|7022.4|7021.4|330
1673863800000|2023-01-16 10:10:00|7027.7|7026.7|7026.2|7025.2|7028.4|7027.4|7024.7|7023.7|178
1673864100000|2023-01-16 10:15:00|7025.9|7024.9|7023.7|7022.7|7026.2|7025.2|7022.7|7021.7|129
1673864400000|2023-01-16 10:20:00|7023.4|7022.4|7025.7|7024.7|7025.7|7024.7|7023.4|7022.4|237
1673864700000|2023-01-16 10:25:00|7025.4|7024.4|7027.4|7026.4|7028.2|7027.2|7023.2|7022.2|556
1673865000000|2023-01-16 10:30:00|7027.7|7026.7|7027.9|7026.9|7028.9|7027.9|7026.4|7025.4|352
1673865300000|2023-01-16 10:35:00|7027.7|7026.7|7027.7|7026.7|7028.7|7027.7|7026.7|7025.7|107
1673865600000|2023-01-16 10:40:00|7027.4|7026.4|7032.7|7031.7|7032.9|7031.9|7027.2|7026.2|3235
1673865900000|2023-01-16 10:45:00|7032.9|7031.9|7033.2|7032.2|7034.7|7033.7|7032.2|7031.2|983
1673866200000|2023-01-16 10:50:00|7033.4|7032.4|7033.7|7032.7|7034.7|7033.7|7032.7|7031.7|11597
1673866500000|2023-01-16 10:55:00|7033.9|7032.9|7037.2|7036.2|7037.7|7036.7|7033.2|7032.2|210
1673866800000|2023-01-16 11:00:00|7037.4|7036.4|7035.4|7034.4|7038.9|7037.9|7034.9|7033.9|178
1673867100000|2023-01-16 11:05:00|7035.7|7034.7|7038.2|7037.2|7039.4|7038.4|7034.7|7033.7|733
1673867400000|2023-01-16 11:10:00|7037.9|7036.9|7037.9|7036.9|7039.2|7038.2|7037.7|7036.7|76
1673867700000|2023-01-16 11:15:00|7038.2|7037.2|7035.7|7034.7|7038.2|7037.2|7035.2|7034.2|103
1673868000000|2023-01-16 11:20:00|7035.9|7034.9|7035.4|7034.4|7036.2|7035.2|7034.4|7033.4|1815
1673868300000|2023-01-16 11:25:00|7035.7|7034.7|7035.7|7034.7|7036.9|7035.9|7034.7|7033.7|522
1673868600000|2023-01-16 11:30:00|7035.9|7034.9|7036.4|7035.4|7036.7|7035.7|7035.4|7034.4|197
1673868900000|2023-01-16 11:35:00|7036.7|7035.7|7040.4|7039.4|7040.7|7039.7|7035.9|7034.9|256
1673869200000|2023-01-16 11:40:00|7040.7|7039.7|7041.7|7040.7|7043.2|7042.2|7040.2|7039.2|208
1673869500000|2023-01-16 11:45:00|7041.9|7040.9|7043.7|7042.7|7044.4|7043.4|7040.9|7039.9|202
1673869800000|2023-01-16 11:50:00|7043.4|7042.4|7043.9|7042.9|7045.2|7044.2|7043.2|7042.2|156
1673870100000|2023-01-16 11:55:00|7044.2|7043.2|7043.9|7042.9|7044.9|7043.9|7042.7|7041.7|149
1673870400000|2023-01-16 12:00:00|7043.7|7042.7|7041.9|7040.9|7044.2|7043.2|7041.2|7040.2|145
1673870700000|2023-01-16 12:05:00|7041.7|7040.7|7041.7|7040.7|7043.4|7042.4|7040.9|7039.9|151
1673871000000|2023-01-16 12:10:00|7041.4|7040.4|7042.2|7041.2|7043.4|7042.4|7041.4|7040.4|93
1673871300000|2023-01-16 12:15:00|7042.4|7041.4|7042.9|7041.9|7043.7|7042.7|7042.2|7041.2|119
1673871600000|2023-01-16 12:20:00|7042.7|7041.7|7041.2|7040.2|7042.9|7041.9|7040.4|7039.4|135
1673871900000|2023-01-16 12:25:00|7041.4|7040.4|7037.7|7036.7|7041.7|7040.7|7037.2|7036.2|135
1673872200000|2023-01-16 12:30:00|7037.9|7036.9|7037.9|7036.9|7039.2|7038.2|7037.4|7036.4|135
1673872500000|2023-01-16 12:35:00|7037.7|7036.7|7038.2|7037.2|7039.2|7038.2|7037.2|7036.2|72
1673872800000|2023-01-16 12:40:00|7038.3|7037.3|7036.8|7035.8|7038.5|7037.5|7036.3|7035.3|95
1673873100000|2023-01-16 12:45:00|7037|7036|7035.3|7034.3|7037.5|7036.5|7034.8|7033.8|395
1673873400000|2023-01-16 12:50:00|7035.5|7034.5|7036.3|7035.3|7036.8|7035.8|7034.8|7033.8|125
1673873700000|2023-01-16 12:55:00|7036.5|7035.5|7034.8|7033.8|7036.8|7035.8|7034.3|7033.3|145
1673874000000|2023-01-16 13:00:00|7035|7034|7035.8|7034.8|7036.3|7035.3|7034.8|7033.8|127
1673874300000|2023-01-16 13:05:00|7036|7035|7040.3|7039.3|7040.3|7039.3|7036|7035|2535
1673874600000|2023-01-16 13:10:00|7040.5|7039.5|7046.3|7045.3|7046.3|7045.3|7040.5|7039.5|276
1673874900000|2023-01-16 13:15:00|7046|7045|7044.3|7043.3|7046.3|7045.3|7044|7043|3201
1673875200000|2023-01-16 13:20:00|7045|7044|7046.8|7045.8|7047|7046|7044.8|7043.8|1554
1673875500000|2023-01-16 13:25:00|7047|7046|7044.8|7043.8|7047|7046|7044.3|7043.3|124
1673875800000|2023-01-16 13:30:00|7045|7044|7047|7046|7047.3|7046.3|7044.8|7043.8|1697
1673876100000|2023-01-16 13:35:00|7046.8|7045.8|7048.8|7047.8|7049.3|7048.3|7046.5|7045.5|226
1673876400000|2023-01-16 13:40:00|7048.3|7047.3|7048.3|7047.3|7049|7048|7047.3|7046.3|117
1673876700000|2023-01-16 13:45:00|7048.5|7047.5|7050.8|7049.8|7051.3|7050.3|7048.3|7047.3|2240
1673877000000|2023-01-16 13:50:00|7050.5|7049.5|7053.3|7052.3|7053.3|7052.3|7049.8|7048.8|230
1673877300000|2023-01-16 13:55:00|7053|7052|7051.3|7050.3|7053.3|7052.3|7049.5|7048.5|225
1673877600000|2023-01-16 14:00:00|7051.5|7050.5|7051|7050|7051.8|7050.8|7048.3|7047.3|215
1673877900000|2023-01-16 14:05:00|7050.8|7049.8|7051.3|7050.3|7051.8|7050.8|7050.3|7049.3|205
1673878200000|2023-01-16 14:10:00|7051.5|7050.5|7048.3|7047.3|7051.8|7050.8|7048.3|7047.3|182
1673878500000|2023-01-16 14:15:00|7047.8|7046.8|7048.8|7047.8|7049.3|7048.3|7047.8|7046.8|227
1673878800000|2023-01-16 14:20:00|7048.5|7047.5|7048.3|7047.3|7049.8|7048.8|7047.8|7046.8|272
1673879100000|2023-01-16 14:25:00|7048.5|7047.5|7048.3|7047.3|7049.3|7048.3|7046.8|7045.8|4860
1673879400000|2023-01-16 14:30:00|7048|7047|7049.3|7048.3|7049.8|7048.8|7047.8|7046.8|1007
1673879700000|2023-01-16 14:35:00|7048.5|7047.5|7051|7050|7051.8|7050.8|7048.3|7047.3|651
1673880000000|2023-01-16 14:40:00|7051.3|7050.3|7049.8|7048.8|7051.8|7050.8|7049.5|7048.5|354
1673880300000|2023-01-16 14:45:00|7049.5|7048.5|7049.5|7048.5|7049.8|7048.8|7048.3|7047.3|1415
1673880600000|2023-01-16 14:50:00|7049.8|7048.8|7047.8|7046.8|7049.8|7048.8|7047.8|7046.8|182
1673880900000|2023-01-16 14:55:00|7048|7047|7048.8|7047.8|7048.8|7047.8|7045.5|7044.5|276
1673881200000|2023-01-16 15:00:00|7049|7048|7045.3|7044.3|7049.3|7048.3|7045|7044|518
1673881500000|2023-01-16 15:05:00|7045.5|7044.5|7048.8|7047.8|7049.3|7048.3|7045|7044|245
1673881800000|2023-01-16 15:10:00|7049|7048|7048.3|7047.3|7049|7048|7047|7046|163
1673882100000|2023-01-16 15:15:00|7048|7047|7049|7048|7050|7049|7047.5|7046.5|1221
1673882400000|2023-01-16 15:20:00|7049.3|7048.3|7050.3|7049.3|7051.8|7050.8|7048.5|7047.5|375
1673882700000|2023-01-16 15:25:00|7050|7049|7051.3|7050.3|7053|7052|7049.3|7048.3|449
1673883000000|2023-01-16 15:30:00|7051.5|7050.5|7050.5|7049.5|7052.8|7051.8|7050.5|7049.5|158
1673883300000|2023-01-16 15:35:00|7050.3|7049.3|7050|7049|7051.8|7050.8|7048.5|7047.5|298
1673883600000|2023-01-16 15:40:00|7049.8|7048.8|7051.5|7050.5|7051.8|7050.8|7049.3|7048.3|1339
1673883900000|2023-01-16 15:45:00|7051.3|7050.3|7050.3|7049.3|7051.8|7050.8|7050|7049|285
1673884200000|2023-01-16 15:50:00|7050.5|7049.5|7051.8|7050.8|7053|7052|7050.3|7049.3|223
1673884500000|2023-01-16 15:55:00|7052|7051|7049.8|7048.8|7053.3|7052.3|7049.8|7048.8|282
1673884800000|2023-01-16 16:00:00|7049.3|7048.3|7048.5|7047.5|7049.5|7048.5|7047.3|7046.3|227
1673885100000|2023-01-16 16:05:00|7048.8|7047.8|7051|7050|7052|7051|7048.3|7047.3|381
1673885400000|2023-01-16 16:10:00|7051.3|7050.3|7050.3|7049.3|7052.3|7051.3|7050|7049|308
1673885700000|2023-01-16 16:15:00|7050.5|7049.5|7048.8|7047.8|7051.8|7050.8|7048.3|7047.3|1187
1673886000000|2023-01-16 16:20:00|7049|7048|7049|7048|7050.3|7049.3|7048.5|7047.5|456
1673886300000|2023-01-16 16:25:00|7049.3|7048.3|7048.5|7047.5|7050.3|7049.3|7046|7045|622
1673886600000|2023-01-16 16:30:00|7049|7047|7042.5|7040.5|7049.3|7047.3|7042.5|7040.5|3404
1673886900000|2023-01-16 16:35:00|7043|7041|7048.3|7046.3|7048.3|7046.3|7043|7041|856
1673887200000|2023-01-16 16:40:00|7048|7046|7046.3|7044.3|7048.8|7046.8|7046.3|7044.3|336
1673887500000|2023-01-16 16:45:00|7046|7044|7044.5|7042.5|7046.5|7044.5|7044.5|7042.5|129
1673887800000|2023-01-16 16:50:00|7044.8|7042.8|7042.3|7040.3|7044.8|7042.8|7042.3|7040.3|165
1673888100000|2023-01-16 16:55:00|7042|7040|7041.8|7039.8|7043.8|7041.8|7041.5|7039.5|140
1673888400000|2023-01-16 17:00:00|7042|7040|7042.5|7040.5|7043|7041|7041|7039|124
1673888700000|2023-01-16 17:05:00|7042.8|7040.8|7041.3|7039.3|7042.8|7040.8|7041|7039|138
1673889000000|2023-01-16 17:10:00|7041.5|7039.5|7043|7041|7043.3|7041.3|7041.5|7039.5|56
1673889300000|2023-01-16 17:15:00|7043.3|7041.3|7043.5|7041.5|7043.5|7041.5|7041.3|7039.3|43
1673889600000|2023-01-16 17:20:00|7043.3|7041.3|7042.5|7040.5|7044.5|7042.5|7042.5|7040.5|77
1673889900000|2023-01-16 17:25:00|7042.3|7040.3|7043.5|7041.5|7043.8|7041.8|7042|7040|44
1673890200000|2023-01-16 17:30:00|7043.3|7041.3|7043.3|7041.3|7043.8|7041.8|7041.8|7039.8|41
1673890500000|2023-01-16 17:35:00|7043|7041|7044|7042|7044.3|7042.3|7042|7040|74
1673890800000|2023-01-16 17:40:00|7043.8|7041.8|7041.5|7039.5|7044.3|7042.3|7041.5|7039.5|42
1673891100000|2023-01-16 17:45:00|7041.8|7039.8|7041|7039|7042|7040|7041|7039|31
1673891400000|2023-01-16 17:50:00|7041.3|7039.3|7040.3|7038.3|7042|7040|7040.3|7038.3|55
1673891700000|2023-01-16 17:55:00|7040.5|7038.5|7041|7039|7041.3|7039.3|7040.3|7038.3|46
1673892000000|2023-01-16 18:00:00|7041.3|7039.3|7040.5|7038.5|7041.3|7039.3|7040.5|7038.5|13
1673892300000|2023-01-16 18:05:00|7041.3|7039.3|7042.8|7040.8|7042.8|7040.8|7041.3|7039.3|6
1673892600000|2023-01-16 18:10:00|7043|7041|7043|7041|7044.8|7042.8|7042.8|7040.8|25
1673892900000|2023-01-16 18:15:00|7042.8|7040.8|7042.3|7040.3|7042.8|7040.8|7042|7040|7
1673893200000|2023-01-16 18:20:00|7042.5|7040.5|7041.8|7039.8|7042.8|7040.8|7041.8|7039.8|3
1673893500000|2023-01-16 18:25:00|7041.5|7039.5|7041.3|7039.3|7041.5|7039.5|7040.8|7038.8|1
1673893800000|2023-01-16 18:30:00|7041.5|7039.5|7041|7039|7041.5|7039.5|7041|7039|0
1673894100000|2023-01-16 18:35:00|7041.3|7039.3|7041.8|7039.8|7041.8|7039.8|7041|7039|5
1673894700000|2023-01-16 18:45:00|7041.5|7039.5|7041.8|7039.8|7041.8|7039.8|7041|7039|0
1673895000000|2023-01-16 18:50:00|7042|7040|7041.8|7039.8|7042.8|7040.8|7041.8|7039.8|1
1673895300000|2023-01-16 18:55:00|7041.5|7039.5|7041|7039|7041.5|7039.5|7041|7039|4
1673895600000|2023-01-16 19:00:00|7041.3|7039.3|7042|7040|7042|7040|7041.3|7039.3|17
1673895900000|2023-01-16 19:05:00|7042.3|7040.3|7042.3|7040.3|7042.5|7040.5|7042.3|7040.3|0
1673896200000|2023-01-16 19:10:00|7042|7040|7042|7040|7042.3|7040.3|7042|7040|0
1673896500000|2023-01-16 19:15:00|7042.3|7040.3|7042.5|7040.5|7042.8|7040.8|7042|7040|1
1673896800000|2023-01-16 19:20:00|7042.3|7040.3|7042.3|7040.3|7042.5|7040.5|7042.3|7040.3|2
1673897100000|2023-01-16 19:25:00|7042.5|7040.5|7042.5|7040.5|7042.5|7040.5|7042.3|7040.3|1
1673897400000|2023-01-16 19:30:00|7042.3|7040.3|7042|7040|7042.5|7040.5|7042|7040|2
1673897700000|2023-01-16 19:35:00|7042.3|7040.3|7042.5|7040.5|7042.5|7040.5|7042.3|7040.3|1
1673898000000|2023-01-16 19:40:00|7042.3|7040.3|7042.3|7040.3|7042.3|7040.3|7041.8|7039.8|0
1673898300000|2023-01-16 19:45:00|7042|7040|7042.5|7040.5|7042.5|7040.5|7042|7040|2
1673898600000|2023-01-16 19:50:00|7042.3|7040.3|7042.3|7040.3|7042.3|7040.3|7042.3|7040.3|0
1673898900000|2023-01-16 19:55:00|7042.5|7040.5|7042|7040|7042.5|7040.5|7042|7040|10
1673899200000|2023-01-16 20:00:00|7042.3|7040.3|7041.5|7039.5|7042.5|7040.5|7041.5|7039.5|10
1673899500000|2023-01-16 20:05:00|7041.8|7039.8|7041.5|7039.5|7042|7040|7041.5|7039.5|0
1673899800000|2023-01-16 20:10:00|7041.8|7039.8|7042.3|7040.3|7042.3|7040.3|7041.8|7039.8|9
1673900100000|2023-01-16 20:15:00|7042|7040|7042|7040|7042|7040|7041.8|7039.8|2
1673900400000|2023-01-16 20:20:00|7042.3|7040.3|7041.5|7039.5|7042.3|7040.3|7041.3|7039.3|4
1673900700000|2023-01-16 20:25:00|7041.3|7039.3|7041.8|7039.8|7041.8|7039.8|7041|7039|4
1673901000000|2023-01-16 20:30:00|7041.5|7039.5|7041.5|7039.5|7042.3|7040.3|7041.5|7039.5|7
1673901300000|2023-01-16 20:35:00|7041.8|7039.8|7041.5|7039.5|7041.8|7039.8|7041|7039|6
1673901600000|2023-01-16 20:40:00|7041.8|7039.8|7041.5|7039.5|7041.8|7039.8|7041.5|7039.5|2
1673901900000|2023-01-16 20:45:00|7041.8|7039.8|7041.8|7039.8|7041.8|7039.8|7041|7039|24
1673902200000|2023-01-16 20:50:00|7041.5|7039.5|7039.3|7037.3|7041.5|7039.5|7039.3|7037.3|58
1673902500000|2023-01-16 20:55:00|7038.8|7036.8|7037|7035|7040|7038|7037|7035|51
1673902800000|2023-01-16 21:00:00|7037.1|7033.1|7038.8|7034.8|7038.8|7034.8|7037.1|7033.1|4295
1673903100000|2023-01-16 21:05:00|7038.9|7034.9|7038.9|7034.9|7039|7035|7038.9|7034.9|0
1673903400000|2023-01-16 21:10:00|7039|7035|7039.1|7035.1|7039.1|7035.1|7039|7035|0
1673905200000|2023-01-16 21:40:00|7038.8|7034.8|7039.1|7035.1|7039.1|7035.1|7038.8|7034.8|0
1673905500000|2023-01-16 21:45:00|7039.3|7035.3|7039.3|7035.3|7039.3|7035.3|7039.3|7035.3|0
1673906100000|2023-01-16 21:55:00|7040|7036|7040|7036|7040|7036|7040|7036|0
1673908800000|2023-01-16 22:40:00|7040.3|7036.3|7040.3|7036.3|7040.3|7036.3|7040.3|7036.3|0
1673909400000|2023-01-16 22:50:00|7040.4|7036.4|7040.4|7036.4|7040.4|7036.4|7040.4|7036.4|0
1673909700000|2023-01-16 22:55:00|7040.5|7036.5|7040.5|7036.5|7040.5|7036.5|7040.5|7036.5|0
1673910000000|2023-01-16 23:00:00|7040.6|7036.6|7049.7|7045.7|7050.1|7046.1|7040.6|7036.6|0
1673910300000|2023-01-16 23:05:00|7049.9|7045.9|7048.9|7044.9|7052.3|7048.3|7048.9|7044.9|0
1673910600000|2023-01-16 23:10:00|7049.2|7045.2|7050.3|7046.3|7051.1|7047.1|7048.1|7044.1|0
1673910900000|2023-01-16 23:15:00|7050.8|7046.8|7051.1|7047.1|7053.3|7049.3|7050.8|7046.8|0
1673911200000|2023-01-16 23:20:00|7050.8|7046.8|7049.3|7045.3|7051.1|7047.1|7048.9|7044.9|0
1673911500000|2023-01-16 23:25:00|7049.4|7045.4|7050.2|7046.2|7050.7|7046.7|7048.8|7044.8|0
1673911800000|2023-01-16 23:30:00|7050.7|7046.7|7051.8|7047.8|7053|7049|7050.7|7046.7|0
1673912100000|2023-01-16 23:35:00|7052|7048|7052.4|7048.4|7052.4|7048.4|7051.1|7047.1|0
1673912400000|2023-01-16 23:40:00|7052.3|7048.3|7052.1|7048.1|7052.4|7048.4|7051.4|7047.4|0
1673912700000|2023-01-16 23:45:00|7051.9|7047.9|7048.7|7044.7|7052.4|7048.4|7048.7|7044.7|0
1673913000000|2023-01-16 23:50:00|7048.4|7044.4|7048.4|7044.4|7049.2|7045.2|7047.7|7043.7|0
1673913300000|2023-01-16 23:55:00|7048.5|7044.5|7048.7|7044.7|7049.7|7045.7|7048.4|7044.4|0
1673913600000|2023-01-17 00:00:00|7049.2|7045.2|7044.2|7040.2|7049.9|7045.9|7043.1|7039.1|0
1673913900000|2023-01-17 00:05:00|7044.1|7040.1|7048.4|7044.4|7048.4|7044.4|7042.9|7038.9|0
1673914200000|2023-01-17 00:10:00|7048.2|7044.2|7052.5|7048.5|7055.2|7051.2|7048|7044|0
1673914500000|2023-01-17 00:15:00|7052.7|7048.7|7049.8|7046.8|7055.5|7052.5|7049.7|7046.7|0
1673914800000|2023-01-17 00:20:00|7051.4|7048.4|7048|7045|7051.4|7048.4|7044.6|7041.6|0
1673915100000|2023-01-17 00:25:00|7049.6|7046.6|7047.9|7044.9|7049.6|7046.6|7047.9|7044.9|0
1673915400000|2023-01-17 00:30:00|7046.2|7043.2|7046.2|7043.2|7047.9|7044.9|7046.2|7043.2|0
1673915700000|2023-01-17 00:35:00|7047.9|7044.9|7047.9|7044.9|7047.9|7044.9|7046.2|7043.2|0
1673916300000|2023-01-17 00:45:00|7046.2|7043.2|7047.9|7044.9|7047.9|7044.9|7046.2|7043.2|0
1673916600000|2023-01-17 00:50:00|7047|7044|7047.9|7044.9|7047.9|7044.9|7046.2|7043.2|0
1673916900000|2023-01-17 00:55:00|7046.2|7043.2|7046.2|7043.2|7046.2|7043.2|7046.2|7043.2|0
1673917200000|2023-01-17 01:00:00|7047|7044|7051.2|7048.2|7051.2|7048.2|7046.2|7043.2|0
1673917500000|2023-01-17 01:05:00|7049.6|7046.6|7048|7045|7051.2|7048.2|7047.9|7044.9|0
1673917800000|2023-01-17 01:10:00|7049.7|7046.7|7042.9|7039.9|7049.7|7046.7|7042.9|7039.9|0
1673918100000|2023-01-17 01:15:00|7043|7040|7046.3|7043.3|7047.9|7044.9|7042.9|7039.9|0
1673918400000|2023-01-17 01:20:00|7046.2|7043.2|7046.3|7043.3|7047.9|7044.9|7046.2|7043.2|0
1673918700000|2023-01-17 01:25:00|7046.2|7043.2|7046.2|7043.2|7046.2|7043.2|7046.2|7043.2|0
1673919000000|2023-01-17 01:30:00|7046.3|7043.3|7046.2|7043.2|7047.9|7044.9|7044.5|7041.5|0
1673919300000|2023-01-17 01:35:00|7044.6|7041.6|7049.5|7046.5|7049.5|7046.5|7044.5|7041.5|0
1673919600000|2023-01-17 01:40:00|7049.6|7046.6|7049.7|7046.7|7051.3|7048.3|7048|7045|0
1673919900000|2023-01-17 01:45:00|7049.6|7046.6|7046.3|7043.3|7049.7|7046.7|7046.3|7043.3|0
1673920200000|2023-01-17 01:50:00|7044.7|7041.7|7043|7040|7046.3|7043.3|7041.3|7038.3|0
1673920500000|2023-01-17 01:55:00|7042.9|7039.9|7041.3|7038.3|7043|7040|7041.3|7038.3|0
1673920800000|2023-01-17 02:00:00|7043|7040|7047.1|7044.1|7047.1|7044.1|7042.1|7039.1|0
1673921100000|2023-01-17 02:05:00|7046.3|7043.3|7047.2|7044.2|7047.2|7044.2|7043.8|7040.8|0
1673921400000|2023-01-17 02:10:00|7047.1|7044.1|7043.8|7040.8|7047.2|7044.2|7043.8|7040.8|0
1673921700000|2023-01-17 02:15:00|7042.2|7039.2|7042.1|7039.1|7042.2|7039.2|7041.3|7038.3|0
1673922000000|2023-01-17 02:20:00|7042|7039|7042|7039|7042.1|7039.1|7040.4|7037.4|0
1673922300000|2023-01-17 02:25:00|7042.1|7039.1|7038.6|7035.6|7042.1|7039.1|7038.6|7035.6|0
1673922600000|2023-01-17 02:30:00|7039.5|7036.5|7037.9|7034.9|7039.6|7036.6|7037.9|7034.9|0
1673922900000|2023-01-17 02:35:00|7036.3|7033.3|7038.8|7035.8|7039.6|7036.6|7036.2|7033.2|0
1673923200000|2023-01-17 02:40:00|7039.6|7036.6|7033.8|7030.8|7039.6|7036.6|7033.8|7030.8|0
1673923500000|2023-01-17 02:45:00|7035.4|7032.4|7037.2|7034.2|7037.2|7034.2|7035.4|7032.4|0
1673923800000|2023-01-17 02:50:00|7037.1|7034.1|7037.1|7034.1|7037.2|7034.2|7037.1|7034.1|0
1673924100000|2023-01-17 02:55:00|7037.9|7034.9|7038.8|7035.8|7038.8|7035.8|7037.9|7034.9|0
1673924400000|2023-01-17 03:00:00|7038.9|7035.9|7040.5|7037.5|7040.6|7037.6|7038.9|7035.9|0
1673924700000|2023-01-17 03:05:00|7038.9|7035.9|7038.9|7035.9|7038.9|7035.9|7038.9|7035.9|0
1673925000000|2023-01-17 03:10:00|7038.8|7035.8|7035.5|7032.5|7038.8|7035.8|7033.8|7030.8|0
1673925300000|2023-01-17 03:15:00|7034.6|7031.6|7036.4|7033.4|7037.2|7034.2|7033.8|7030.8|0
1673925600000|2023-01-17 03:20:00|7037.2|7034.2|7038.9|7035.9|7039|7036|7037.2|7034.2|0
1673925900000|2023-01-17 03:25:00|7039|7036|7039|7036|7039|7036|7037.3|7034.3|0
1673926200000|2023-01-17 03:30:00|7037.3|7034.3|7038.1|7035.1|7039|7036|7037.3|7034.3|0
1673926500000|2023-01-17 03:35:00|7037.3|7034.3|7037.3|7034.3|7037.3|7034.3|7036.5|7033.5|0
1673926800000|2023-01-17 03:40:00|7039|7036|7037.3|7034.3|7039|7036|7037.3|7034.3|0
1673927100000|2023-01-17 03:45:00|7039|7036|7037.4|7034.4|7039|7036|7037.3|7034.3|0
1673927400000|2023-01-17 03:50:00|7037.3|7034.3|7037.3|7034.3|7037.4|7034.4|7035.6|7032.6|0
1673927700000|2023-01-17 03:55:00|7036.5|7033.5|7037.3|7034.3|7037.4|7034.4|7035.7|7032.7|0
1673928000000|2023-01-17 04:00:00|7037.4|7034.4|7037.4|7034.4|7037.4|7034.4|7037.3|7034.3|0
1673928300000|2023-01-17 04:05:00|7038.2|7035.2|7035.7|7032.7|7039|7036|7035.7|7032.7|0
1673928600000|2023-01-17 04:10:00|7037.3|7034.3|7035.7|7032.7|7037.4|7034.4|7035.7|7032.7|0
1673928900000|2023-01-17 04:15:00|7035.6|7032.6|7037.4|7034.4|7037.4|7034.4|7034|7031|0
1673929200000|2023-01-17 04:20:00|7039|7036|7039|7036|7039|7036|7038.2|7035.2|0
1673929500000|2023-01-17 04:25:00|7037.4|7034.4|7039|7036|7039|7036|7037.4|7034.4|0
1673929800000|2023-01-17 04:30:00|7038.2|7035.2|7037.3|7034.3|7039|7036|7037.3|7034.3|0
1673930400000|2023-01-17 04:40:00|7037.4|7034.4|7037.4|7034.4|7037.4|7034.4|7037.4|7034.4|0
1673930700000|2023-01-17 04:45:00|7037.3|7034.3|7035.7|7032.7|7037.3|7034.3|7035.7|7032.7|0
1673931300000|2023-01-17 04:55:00|7037.3|7034.3|7035.6|7032.6|7037.3|7034.3|7035.6|7032.6|0
1673931600000|2023-01-17 05:00:00|7035.7|7032.7|7035.6|7032.6|7037.3|7034.3|7035.6|7032.6|0
1673931900000|2023-01-17 05:05:00|7034.8|7031.8|7035.6|7032.6|7035.7|7032.7|7034|7031|0
1673932200000|2023-01-17 05:10:00|7034|7031|7034.6|7031.6|7034.6|7031.6|7034|7031|0
1673932500000|2023-01-17 05:15:00|7034.5|7031.5|7032.9|7029.9|7034.6|7031.6|7032.9|7029.9|0
1673932800000|2023-01-17 05:20:00|7031.2|7028.2|7030.5|7027.5|7031.2|7028.2|7030.4|7027.4|0
1673933100000|2023-01-17 05:25:00|7030.4|7027.4|7028.8|7025.8|7030.4|7027.4|7028.8|7025.8|0
1673933400000|2023-01-17 05:30:00|7032.1|7029.1|7032|7029|7032.1|7029.1|7030.3|7027.3|0
1673933700000|2023-01-17 05:35:00|7031.2|7028.2|7030.3|7027.3|7032|7029|7030.3|7027.3|0
1673934000000|2023-01-17 05:40:00|7030.4|7027.4|7032.4|7029.4|7034.1|7031.1|7030.4|7027.4|0
1673934300000|2023-01-17 05:45:00|7032.5|7029.5|7030.8|7027.8|7032.5|7029.5|7030.8|7027.8|0
1673934600000|2023-01-17 05:50:00|7032.4|7029.4|7030.8|7027.8|7032.5|7029.5|7030.8|7027.8|0
1673934900000|2023-01-17 05:55:00|7031.6|7028.6|7032.5|7029.5|7032.5|7029.5|7030.8|7027.8|0
1673935200000|2023-01-17 06:00:00|7033.3|7030.3|7037.5|7034.5|7037.6|7034.6|7033.3|7030.3|0
1673935500000|2023-01-17 06:05:00|7037.6|7034.6|7038.5|7035.5|7039.2|7036.2|7037.6|7034.6|0
1673935800000|2023-01-17 06:10:00|7038.6|7035.6|7036.9|7033.9|7038.6|7035.6|7036.9|7033.9|0
1673936100000|2023-01-17 06:15:00|7037.7|7034.7|7038.6|7035.6|7038.6|7035.6|7037.7|7034.7|0
1673936400000|2023-01-17 06:20:00|7036.9|7033.9|7036.9|7033.9|7036.9|7033.9|7036.9|7033.9|0
1673936700000|2023-01-17 06:25:00|7038.6|7035.6|7037.1|7034.1|7038.6|7035.6|7036.9|7033.9|0
1673937000000|2023-01-17 06:30:00|7037|7034|7036.9|7033.9|7037|7034|7036.9|7033.9|0
1673937300000|2023-01-17 06:35:00|7035.3|7032.3|7035.2|7032.2|7035.3|7032.3|7035.2|7032.2|0
1673937600000|2023-01-17 06:40:00|7035.3|7032.3|7035.3|7032.3|7036.9|7033.9|7033.6|7030.6|0
1673937900000|2023-01-17 06:45:00|7035.2|7032.2|7032.6|7029.6|7035.2|7032.2|7031.9|7028.9|0
1673938200000|2023-01-17 06:50:00|7032.5|7029.5|7030.9|7027.9|7032.6|7029.6|7030.9|7027.9|0
1673938500000|2023-01-17 06:55:00|7031|7028|7033.6|7030.6|7033.6|7030.6|7030.9|7027.9|0
1673938800000|2023-01-17 07:00:00|7034.1|7030.1|7035|7033|7036.3|7034.3|7029|7027|430
1673939100000|2023-01-17 07:05:00|7035.5|7033.5|7040|7038|7041|7039|7034.5|7032.5|335
1673939400000|2023-01-17 07:10:00|7039.8|7037.8|7039.5|7037.5|7041|7039|7039.3|7037.3|77
1673939700000|2023-01-17 07:15:00|7039.3|7037.3|7044.3|7042.3|7045.3|7043.3|7039.3|7037.3|133
1673940000000|2023-01-17 07:20:00|7044|7042|7045.3|7043.3|7045.3|7043.3|7042.5|7040.5|725
1673940300000|2023-01-17 07:25:00|7045.5|7043.5|7048.5|7046.5|7049.8|7047.8|7043.3|7041.3|414
1673940600000|2023-01-17 07:30:00|7048.8|7046.8|7041|7039|7049.5|7047.5|7040.5|7038.5|132
1673940900000|2023-01-17 07:35:00|7041.3|7039.3|7038.5|7036.5|7042.8|7040.8|7038.3|7036.3|138
1673941200000|2023-01-17 07:40:00|7038.3|7036.3|7039|7037|7040.8|7038.8|7038.3|7036.3|313
1673941500000|2023-01-17 07:45:00|7039.3|7037.3|7040.8|7038.8|7041|7039|7039.3|7037.3|57
1673941800000|2023-01-17 07:50:00|7040.5|7038.5|7040.5|7038.5|7041|7039|7039.3|7037.3|193
1673942100000|2023-01-17 07:55:00|7040.8|7038.8|7038|7036|7042.8|7040.8|7037.8|7035.8|1079
1673942400000|2023-01-17 08:00:00|7037.5|7036.5|7046.8|7045.8|7048.3|7047.3|7036.5|7035.5|2079
1673942700000|2023-01-17 08:05:00|7046.5|7045.5|7056.3|7055.3|7058.3|7057.3|7046.5|7045.5|1329
1673943000000|2023-01-17 08:10:00|7055|7054|7050.5|7049.5|7059.3|7058.3|7049.8|7048.8|4417
1673943300000|2023-01-17 08:15:00|7050.8|7049.8|7036.3|7035.3|7051|7050|7034.8|7033.8|953
1673943600000|2023-01-17 08:20:00|7036|7035|7035|7034|7039.3|7038.3|7033.3|7032.3|504
1673943900000|2023-01-17 08:25:00|7035.8|7034.8|7034|7033|7039|7038|7033.8|7032.8|484
1673944200000|2023-01-17 08:30:00|7034.3|7033.3|7031.3|7030.3|7038.3|7037.3|7028.3|7027.3|707
1673944500000|2023-01-17 08:35:00|7031.5|7030.5|7027.3|7026.3|7033.8|7032.8|7027.3|7026.3|563
1673944800000|2023-01-17 08:40:00|7027.5|7026.5|7025.3|7024.3|7030.5|7029.5|7024.8|7023.8|569
1673945100000|2023-01-17 08:45:00|7024.8|7023.8|7031.3|7030.3|7032.5|7031.5|7024.8|7023.8|492
1673945400000|2023-01-17 08:50:00|7031.5|7030.5|7034.3|7033.3|7037.5|7036.5|7031.3|7030.3|898
1673945700000|2023-01-17 08:55:00|7034|7033|7032|7031|7037.5|7036.5|7029.5|7028.5|599
1673946000000|2023-01-17 09:00:00|7032.3|7031.3|7033.8|7032.8|7034.3|7033.3|7029.8|7028.8|684
1673946300000|2023-01-17 09:05:00|7033.5|7032.5|7038.3|7037.3|7038.8|7037.8|7032|7031|654
1673946600000|2023-01-17 09:10:00|7038|7037|7035.8|7034.8|7040.8|7039.8|7034.8|7033.8|629
1673946900000|2023-01-17 09:15:00|7035.5|7034.5|7030.3|7029.3|7036.3|7035.3|7028.8|7027.8|498
1673947200000|2023-01-17 09:20:00|7030|7029|7028.8|7027.8|7032.3|7031.3|7026.3|7025.3|744
1673947500000|2023-01-17 09:25:00|7028.5|7027.5|7035.3|7034.3|7036.3|7035.3|7028|7027|408
1673947800000|2023-01-17 09:30:00|7035.5|7034.5|7043|7042|7044.5|7043.5|7033.5|7032.5|476
1673948100000|2023-01-17 09:35:00|7043.3|7042.3|7042.8|7041.8|7046.3|7045.3|7041.8|7040.8|344
1673948400000|2023-01-17 09:40:00|7043|7042|7043.3|7042.3|7044.5|7043.5|7040|7039|233
1673948700000|2023-01-17 09:45:00|7043.5|7042.5|7041.3|7040.3|7047.3|7046.3|7039|7038|309
1673949000000|2023-01-17 09:50:00|7041.5|7040.5|7034.8|7033.8|7041.8|7040.8|7034.5|7033.5|336
1673949300000|2023-01-17 09:55:00|7035|7034|7035.8|7034.8|7037.8|7036.8|7033.5|7032.5|3150
1673949600000|2023-01-17 10:00:00|7035|7034|7030.3|7029.3|7036|7035|7029.8|7028.8|378
1673949900000|2023-01-17 10:05:00|7030|7029|7028.8|7027.8|7032.5|7031.5|7027.8|7026.8|513
1673950200000|2023-01-17 10:10:00|7029|7028|7030.3|7029.3|7030.5|7029.5|7027.5|7026.5|1262
1673950500000|2023-01-17 10:15:00|7030|7029|7033.8|7032.8|7034|7033|7029.5|7028.5|566
1673950800000|2023-01-17 10:20:00|7033.5|7032.5|7029.3|7028.3|7034.8|7033.8|7028.8|7027.8|846
1673951100000|2023-01-17 10:25:00|7029.5|7028.5|7027.8|7026.8|7030.5|7029.5|7025.8|7024.8|303
1673951400000|2023-01-17 10:30:00|7028.3|7027.3|7030.8|7029.8|7033.3|7032.3|7027.8|7026.8|592
1673951700000|2023-01-17 10:35:00|7031|7030|7027.8|7026.8|7032|7031|7027.3|7026.3|577
1673952000000|2023-01-17 10:40:00|7028|7027|7027.3|7026.3|7029.8|7028.8|7026.3|7025.3|1742
1673952300000|2023-01-17 10:45:00|7027.5|7026.5|7026.3|7025.3|7028.3|7027.3|7025.8|7024.8|323
1673952600000|2023-01-17 10:50:00|7026.5|7025.5|7028.8|7027.8|7028.8|7027.8|7023.8|7022.8|453
1673952900000|2023-01-17 10:55:00|7028.5|7027.5|7023.8|7022.8|7032.8|7031.8|7023.8|7022.8|667
1673953200000|2023-01-17 11:00:00|7024|7023|7023.3|7022.3|7024.8|7023.8|7021.8|7020.8|449
1673953500000|2023-01-17 11:05:00|7023.5|7022.5|7024|7023|7025.3|7024.3|7023|7022|275
1673953800000|2023-01-17 11:10:00|7024.3|7023.3|7023.3|7022.3|7024.3|7023.3|7021.3|7020.3|312
1673954100000|2023-01-17 11:15:00|7023.5|7022.5|7030.3|7029.3|7030.8|7029.8|7022.3|7021.3|207
1673954400000|2023-01-17 11:20:00|7030|7029|7032.5|7031.5|7032.8|7031.8|7029.8|7028.8|575
1673954700000|2023-01-17 11:25:00|7032.3|7031.3|7032.8|7031.8|7034|7033|7031.5|7030.5|242
1673955000000|2023-01-17 11:30:00|7032|7031|7031.3|7030.3|7033.8|7032.8|7030.8|7029.8|260
1673955300000|2023-01-17 11:35:00|7031|7030|7030|7029|7032.8|7031.8|7029.3|7028.3|603
1673955600000|2023-01-17 11:40:00|7029.8|7028.8|7030.5|7029.5|7031.8|7030.8|7029|7028|235
1673955900000|2023-01-17 11:45:00|7030.8|7029.8|7030|7029|7031.5|7030.5|7029.3|7028.3|2048
1673956200000|2023-01-17 11:50:00|7029.8|7028.8|7031|7030|7031.3|7030.3|7027.8|7026.8|423
1673956500000|2023-01-17 11:55:00|7031.3|7030.3|7030.5|7029.5|7032.3|7031.3|7030.5|7029.5|166
1673956800000|2023-01-17 12:00:00|7030.3|7029.3|7027|7026|7030.3|7029.3|7027|7026|258
1673957100000|2023-01-17 12:05:00|7026.8|7025.8|7032.8|7031.8|7033.3|7032.3|7026.8|7025.8|283
1673957400000|2023-01-17 12:10:00|7032.3|7031.3|7034.5|7033.5|7035.3|7034.3|7031.8|7030.8|273
1673957700000|2023-01-17 12:15:00|7034.3|7033.3|7035.5|7034.5|7035.8|7034.8|7033.5|7032.5|201
1673958000000|2023-01-17 12:20:00|7035.3|7034.3|7033|7032|7035.5|7034.5|7031|7030|328
1673958300000|2023-01-17 12:25:00|7033.3|7032.3|7035.5|7034.5|7036.3|7035.3|7033.3|7032.3|340
1673958600000|2023-01-17 12:30:00|7035.8|7034.8|7038.8|7037.8|7038.8|7037.8|7034.5|7033.5|244
1673958900000|2023-01-17 12:35:00|7038.5|7037.5|7038.3|7037.3|7040.8|7039.8|7038|7037|279
1673959200000|2023-01-17 12:40:00|7038.2|7037.2|7040.9|7039.9|7041.2|7040.2|7037.7|7036.7|644
1673959500000|2023-01-17 12:45:00|7040.7|7039.7|7040.2|7039.2|7041.7|7040.7|7039.7|7038.7|383
1673959800000|2023-01-17 12:50:00|7039.9|7038.9|7041.7|7040.7|7041.7|7040.7|7038.7|7037.7|237
1673960100000|2023-01-17 12:55:00|7041.4|7040.4|7043.2|7042.2|7043.4|7042.4|7041.2|7040.2|1741
1673960400000|2023-01-17 13:00:00|7042.9|7041.9|7039.4|7038.4|7043.2|7042.2|7038.2|7037.2|2178
1673960700000|2023-01-17 13:05:00|7039.2|7038.2|7038.9|7037.9|7040.7|7039.7|7038.7|7037.7|235
1673961000000|2023-01-17 13:10:00|7039.2|7038.2|7041.2|7040.2|7041.2|7040.2|7037.7|7036.7|286
1673961300000|2023-01-17 13:15:00|7041.7|7040.7|7042.2|7041.2|7043.2|7042.2|7039.7|7038.7|3484
1673961600000|2023-01-17 13:20:00|7042.4|7041.4|7042.7|7041.7|7046.7|7045.7|7042.4|7041.4|517
1673961900000|2023-01-17 13:25:00|7042.9|7041.9|7042.9|7041.9|7045.2|7044.2|7042.4|7041.4|2366
1673962200000|2023-01-17 13:30:00|7043.4|7042.4|7048.2|7047.2|7048.7|7047.7|7042.9|7041.9|3545
1673962500000|2023-01-17 13:35:00|7048.4|7047.4|7043.4|7042.4|7049.4|7048.4|7043.4|7042.4|423
1673962800000|2023-01-17 13:40:00|7043.2|7042.2|7043.2|7042.2|7044.7|7043.7|7040.9|7039.9|920
1673963100000|2023-01-17 13:45:00|7043.4|7042.4|7044.9|7043.9|7047.7|7046.7|7043.2|7042.2|2180
1673963400000|2023-01-17 13:50:00|7045.2|7044.2|7042.9|7041.9|7045.9|7044.9|7041.2|7040.2|425
1673963700000|2023-01-17 13:55:00|7042.7|7041.7|7047.2|7046.2|7047.2|7046.2|7041.9|7040.9|1123
1673964000000|2023-01-17 14:00:00|7047.7|7046.7|7049.4|7048.4|7050.7|7049.7|7046.4|7045.4|2068
1673964300000|2023-01-17 14:05:00|7049.2|7048.2|7050.7|7049.7|7051.4|7050.4|7046.9|7045.9|298
1673964600000|2023-01-17 14:10:00|7050.4|7049.4|7055.9|7054.9|7057.2|7056.2|7049.7|7048.7|472
1673964900000|2023-01-17 14:15:00|7056.2|7055.2|7059.7|7058.7|7060.2|7059.2|7055.9|7054.9|1059
1673965200000|2023-01-17 14:20:00|7059.9|7058.9|7059.7|7058.7|7061.2|7060.2|7058.7|7057.7|529
1673965500000|2023-01-17 14:25:00|7059.9|7058.9|7062.9|7061.9|7064.2|7063.2|7059.2|7058.2|742
1673965800000|2023-01-17 14:30:00|7062.7|7061.7|7064.2|7063.2|7066.4|7065.4|7061.2|7060.2|2048
1673966100000|2023-01-17 14:35:00|7064.7|7063.7|7068.2|7067.2|7068.2|7067.2|7064.2|7063.2|627
1673966400000|2023-01-17 14:40:00|7067.7|7066.7|7069.9|7068.9|7070.2|7069.2|7064.4|7063.4|956
1673966700000|2023-01-17 14:45:00|7070.2|7069.2|7069.2|7068.2|7072.7|7071.7|7068.7|7067.7|1433
1673967000000|2023-01-17 14:50:00|7068.9|7067.9|7067.4|7066.4|7069.9|7068.9|7066.2|7065.2|507
1673967300000|2023-01-17 14:55:00|7067.7|7066.7|7068.4|7067.4|7069.7|7068.7|7065.2|7064.2|629
1673967600000|2023-01-17 15:00:00|7068.7|7067.7|7104.9|7103.9|7106.7|7105.7|7067.9|7066.9|3193
1673967900000|2023-01-17 15:05:00|7105.4|7104.4|7097.2|7096.2|7106.7|7105.7|7089.7|7088.7|1386
1673968200000|2023-01-17 15:10:00|7096.8|7095.8|7085.5|7084.5|7100.5|7099.5|7085.5|7084.5|1386
1673968500000|2023-01-17 15:15:00|7085.8|7084.8|7087.3|7086.3|7091.3|7090.3|7082.3|7081.3|1885
1673968800000|2023-01-17 15:20:00|7087|7086|7082.8|7081.8|7090.5|7089.5|7080.8|7079.8|782
1673969100000|2023-01-17 15:25:00|7082|7081|7076.3|7075.3|7083|7082|7071.5|7070.5|1316
1673969400000|2023-01-17 15:30:00|7076.5|7075.5|7071|7070|7078.8|7077.8|7064.8|7063.8|1110
1673969700000|2023-01-17 15:35:00|7071.3|7070.3|7072.8|7071.8|7075.5|7074.5|7069.8|7068.8|484
1673970000000|2023-01-17 15:40:00|7072.5|7071.5|7069.8|7068.8|7072.8|7071.8|7064.5|7063.5|9849
1673970300000|2023-01-17 15:45:00|7069.5|7068.5|7068.8|7067.8|7070.3|7069.3|7067.5|7066.5|733
1673970600000|2023-01-17 15:50:00|7068.5|7067.5|7064.5|7063.5|7070.3|7069.3|7063|7062|634
1673970900000|2023-01-17 15:55:00|7064.3|7063.3|7063.3|7062.3|7064.3|7063.3|7055.3|7054.3|904
1673971200000|2023-01-17 16:00:00|7062.3|7061.3|7066.3|7065.3|7067.3|7066.3|7062.3|7061.3|577
1673971500000|2023-01-17 16:05:00|7066.5|7065.5|7065.5|7064.5|7066.5|7065.5|7061.3|7060.3|560
1673971800000|2023-01-17 16:10:00|7065.8|7064.8|7064.8|7063.8|7065.8|7064.8|7060.8|7059.8|671
1673972100000|2023-01-17 16:15:00|7065.3|7064.3|7060.5|7059.5|7066|7065|7060|7059|675
1673972400000|2023-01-17 16:20:00|7060.3|7059.3|7053.8|7052.8|7060.5|7059.5|7051.8|7050.8|1916
1673972700000|2023-01-17 16:25:00|7054|7053|7068.3|7067.3|7068.8|7067.8|7053.8|7052.8|1479
1673973000000|2023-01-17 16:30:00|7068.5|7067.5|7075.8|7073.8|7078.8|7076.8|7066.8|7064.8|3074
1673973300000|2023-01-17 16:35:00|7076.8|7074.8|7079.5|7077.5|7079.5|7077.5|7075|7073|1367
1673973600000|2023-01-17 16:40:00|7079.8|7077.8|7080|7078|7082|7080|7078.5|7076.5|279
1673973900000|2023-01-17 16:45:00|7079.8|7077.8|7082|7080|7084.3|7082.3|7078.8|7076.8|409
1673974200000|2023-01-17 16:50:00|7081.8|7079.8|7078.3|7076.3|7083.3|7081.3|7077.8|7075.8|225
1673974500000|2023-01-17 16:55:00|7078|7076|7081|7079|7082|7080|7077|7075|241
1673974800000|2023-01-17 17:00:00|7081.3|7079.3|7082.3|7080.3|7083.5|7081.5|7078.5|7076.5|207
1673975100000|2023-01-17 17:05:00|7082|7080|7078.5|7076.5|7082.5|7080.5|7078.5|7076.5|171
1673975400000|2023-01-17 17:10:00|7078.3|7076.3|7079.3|7077.3|7080.8|7078.8|7077.8|7075.8|182
1673975700000|2023-01-17 17:15:00|7079|7077|7076.8|7074.8|7079.8|7077.8|7075.8|7073.8|165
1673976000000|2023-01-17 17:20:00|7077|7075|7075|7073|7077.8|7075.8|7074.3|7072.3|148
1673976300000|2023-01-17 17:25:00|7075.3|7073.3|7073.5|7071.5|7075.5|7073.5|7072.8|7070.8|188
1673976600000|2023-01-17 17:30:00|7073.8|7071.8|7076.8|7074.8|7078.5|7076.5|7073.3|7071.3|121
1673976900000|2023-01-17 17:35:00|7076.5|7074.5|7076.8|7074.8|7079|7077|7076|7074|93
1673977200000|2023-01-17 17:40:00|7077|7075|7075.3|7073.3|7077.3|7075.3|7075|7073|94
1673977500000|2023-01-17 17:45:00|7075|7073|7076.3|7074.3|7077.8|7075.8|7074.3|7072.3|95
1673977800000|2023-01-17 17:50:00|7076|7074|7080.3|7078.3|7081|7079|7075.5|7073.5|111
1673978100000|2023-01-17 17:55:00|7080|7078|7079.8|7077.8|7080.3|7078.3|7078.3|7076.3|91
1673978400000|2023-01-17 18:00:00|7080|7078|7082|7080|7082.3|7080.3|7079|7077|49
1673978700000|2023-01-17 18:05:00|7082.3|7080.3|7080.5|7078.5|7082.5|7080.5|7080.3|7078.3|32
1673979000000|2023-01-17 18:10:00|7080.3|7078.3|7079|7077|7080.5|7078.5|7077.5|7075.5|67
1673979300000|2023-01-17 18:15:00|7078.8|7076.8|7079.8|7077.8|7080.5|7078.5|7078.8|7076.8|26
1673979600000|2023-01-17 18:20:00|7080|7078|7079|7077|7080|7078|7078.8|7076.8|9
1673979900000|2023-01-17 18:25:00|7079.3|7077.3|7080|7078|7080.5|7078.5|7076.8|7074.8|26
1673980200000|2023-01-17 18:30:00|7079.8|7077.8|7079.3|7077.3|7081.5|7079.5|7078.5|7076.5|17
1673980500000|2023-01-17 18:35:00|7079|7077|7083|7081|7083|7081|7078.5|7076.5|18
1673980800000|2023-01-17 18:40:00|7082.8|7080.8|7082|7080|7083|7081|7081.3|7079.3|15
1673981100000|2023-01-17 18:45:00|7082.3|7080.3|7081.5|7079.5|7082.5|7080.5|7079.3|7077.3|19
1673981400000|2023-01-17 18:50:00|7081.3|7079.3|7079.8|7077.8|7082|7080|7079.8|7077.8|17
1673981700000|2023-01-17 18:55:00|7079.5|7077.5|7080.5|7078.5|7081|7079|7079|7077|26
1673982000000|2023-01-17 19:00:00|7080.3|7078.3|7081.5|7079.5|7081.5|7079.5|7079|7077|25
1673982300000|2023-01-17 19:05:00|7081.3|7079.3|7079.8|7077.8|7082|7080|7079.5|7077.5|40
1673982600000|2023-01-17 19:10:00|7080|7078|7077.3|7075.3|7080.5|7078.5|7075.3|7073.3|168
1673982900000|2023-01-17 19:15:00|7077|7075|7074.3|7072.3|7077.3|7075.3|7070.5|7068.5|152
1673983200000|2023-01-17 19:20:00|7074.5|7072.5|7073.8|7071.8|7074.5|7072.5|7071.8|7069.8|64
1673983500000|2023-01-17 19:25:00|7073.5|7071.5|7075|7073|7075.5|7073.5|7073.5|7071.5|19
1673983800000|2023-01-17 19:30:00|7075.3|7073.3|7079.3|7077.3|7079.5|7077.5|7075.3|7073.3|13
1673984100000|2023-01-17 19:35:00|7079.5|7077.5|7080|7078|7081|7079|7079.5|7077.5|14
1673984400000|2023-01-17 19:40:00|7079.8|7077.8|7080|7078|7081|7079|7078.3|7076.3|33
1673984700000|2023-01-17 19:45:00|7080.3|7078.3|7078.8|7076.8|7080.3|7078.3|7077.8|7075.8|62
1673985000000|2023-01-17 19:50:00|7079|7077|7078.5|7076.5|7079.8|7077.8|7077.8|7075.8|26
1673985300000|2023-01-17 19:55:00|7078.3|7076.3|7075.8|7073.8|7078.5|7076.5|7075.3|7073.3|36
1673985600000|2023-01-17 20:00:00|7075.5|7073.5|7079.3|7077.3|7079.8|7077.8|7075.5|7073.5|46
1673985900000|2023-01-17 20:05:00|7079|7077|7078|7076|7079.5|7077.5|7077.8|7075.8|27
1673986200000|2023-01-17 20:10:00|7077.8|7075.8|7076|7074|7078.3|7076.3|7075.3|7073.3|41
1673986500000|2023-01-17 20:15:00|7075.8|7073.8|7077.5|7075.5|7078.3|7076.3|7075.5|7073.5|63
1673986800000|2023-01-17 20:20:00|7077.3|7075.3|7077.5|7075.5|7078|7076|7075.8|7073.8|18
1673987100000|2023-01-17 20:25:00|7077.8|7075.8|7078|7076|7079.3|7077.3|7077.3|7075.3|74
1673987400000|2023-01-17 20:30:00|7077.8|7075.8|7079.3|7077.3|7080|7078|7077.5|7075.5|59
1673987700000|2023-01-17 20:35:00|7079|7077|7077.5|7075.5|7079.5|7077.5|7077.5|7075.5|30
1673988000000|2023-01-17 20:40:00|7077.8|7075.8|7076.8|7074.8|7078.3|7076.3|7075.5|7073.5|49
1673988300000|2023-01-17 20:45:00|7076|7074|7075|7073|7076.3|7074.3|7073.5|7071.5|141
1673988600000|2023-01-17 20:50:00|7074.8|7072.8|7073.3|7071.3|7075.8|7073.8|7072|7070|120
1673988900000|2023-01-17 20:55:00|7073.5|7071.5|7077.5|7075.5|7077.5|7075.5|7073.3|7071.3|211
1673989200000|2023-01-17 21:00:00|7077.1|7073.1|7079.3|7075.3|7081.8|7077.8|7077.1|7073.1|44289
1673989500000|2023-01-17 21:05:00|7078.9|7074.9|7076.9|7072.9|7078.9|7074.9|7076.6|7072.6|0
1673989800000|2023-01-17 21:10:00|7077.4|7073.4|7075.8|7071.8|7077.4|7073.4|7075.5|7071.5|0
1673990100000|2023-01-17 21:15:00|7076.1|7072.1|7076.5|7072.5|7077.3|7073.3|7076.1|7072.1|0
1673990400000|2023-01-17 21:20:00|7076.1|7072.1|7075.8|7071.8|7076.7|7072.7|7075.8|7071.8|0
1673990700000|2023-01-17 21:25:00|7076.2|7072.2|7075.8|7071.8|7076.2|7072.2|7075.8|7071.8|0
1673991000000|2023-01-17 21:30:00|7076.2|7072.2|7076.8|7072.8|7077.3|7073.3|7076.2|7072.2|0
1673991300000|2023-01-17 21:35:00|7076.5|7072.5|7076.5|7072.5|7077.3|7073.3|7076.1|7072.1|0
1673991600000|2023-01-17 21:40:00|7076.3|7072.3|7077.3|7073.3|7077.3|7073.3|7076.1|7072.1|0
1673991900000|2023-01-17 21:45:00|7076.8|7072.8|7076.5|7072.5|7077.3|7073.3|7076.1|7072.1|0
1673992200000|2023-01-17 21:50:00|7076.1|7072.1|7076.1|7072.1|7076.1|7072.1|7076.1|7072.1|0
1673992500000|2023-01-17 21:55:00|7076.2|7072.2|7076|7072|7076.5|7072.5|7076|7072|0
1673992800000|2023-01-17 22:00:00|7075.7|7071.7|7076.3|7072.3|7076.5|7072.5|7075.7|7071.7|0
1673993100000|2023-01-17 22:05:00|7076.4|7072.4|7076.1|7072.1|7076.6|7072.6|7075.3|7071.3|0
1673993400000|2023-01-17 22:10:00|7076|7072|7076.3|7072.3|7076.5|7072.5|7076|7072|0
1673993700000|2023-01-17 22:15:00|7075.8|7071.8|7075.7|7071.7|7075.9|7071.9|7075.7|7071.7|0
1673994300000|2023-01-17 22:25:00|7075.5|7071.5|7075|7071|7075.7|7071.7|7075|7071|0
1673994600000|2023-01-17 22:30:00|7074.9|7070.9|7074.7|7070.7|7074.9|7070.9|7074.7|7070.7|0
1673994900000|2023-01-17 22:35:00|7074.9|7070.9|7074.7|7070.7|7074.9|7070.9|7074.7|7070.7|0
1673995200000|2023-01-17 22:40:00|7074.9|7070.9|7074.9|7070.9|7074.9|7070.9|7074.4|7070.4|0
1673995500000|2023-01-17 22:45:00|7074.7|7070.7|7074.9|7070.9|7075|7071|7074.7|7070.7|0
1673995800000|2023-01-17 22:50:00|7075|7071|7074.8|7070.8|7075|7071|7074.8|7070.8|0
1673996100000|2023-01-17 22:55:00|7075|7071|7074.7|7070.7|7075|7071|7074.7|7070.7|0
1673996400000|2023-01-17 23:00:00|7074.6|7070.6|7066.5|7062.5|7074.6|7070.6|7064.1|7060.1|0
1673996700000|2023-01-17 23:05:00|7066.1|7062.1|7068.2|7064.2|7069.4|7065.4|7065.7|7061.7|0
1673997000000|2023-01-17 23:10:00|7068.6|7064.6|7074|7070|7074.3|7070.3|7067.9|7063.9|0
1673997300000|2023-01-17 23:15:00|7073.8|7069.8|7077.2|7073.2|7077.2|7073.2|7073.6|7069.6|0
1673997600000|2023-01-17 23:20:00|7077.1|7073.1|7075.9|7071.9|7077.1|7073.1|7074.4|7070.4|0
1673997900000|2023-01-17 23:25:00|7075.7|7071.7|7075.9|7071.9|7078.1|7074.1|7075.6|7071.6|0
1673998200000|2023-01-17 23:30:00|7076.1|7072.1|7070.6|7066.6|7076.1|7072.1|7069.4|7065.4|0
1673998500000|2023-01-17 23:35:00|7070.4|7066.4|7068.7|7064.7|7072.1|7068.1|7068.7|7064.7|0
1673998800000|2023-01-17 23:40:00|7068.4|7064.4|7066.9|7062.9|7068.4|7064.4|7063.5|7059.5|0
1673999100000|2023-01-17 23:45:00|7066.5|7062.5|7068|7064|7068|7064|7065.7|7061.7|0
1673999400000|2023-01-17 23:50:00|7067.6|7063.6|7067.6|7063.6|7068.7|7064.7|7067.1|7063.1|0
1673999700000|2023-01-17 23:55:00|7067.1|7063.1|7069.4|7065.4|7069.8|7065.8|7066.5|7062.5|0
1674000000000|2023-01-18 00:00:00|7068.9|7064.9|7067.5|7063.5|7070.4|7066.4|7067.5|7063.5|0
1674000300000|2023-01-18 00:05:00|7067.7|7063.7|7065.5|7061.5|7067.9|7063.9|7065.5|7061.5|0
1674000600000|2023-01-18 00:10:00|7066|7062|7064.6|7060.6|7067.1|7063.1|7064.6|7060.6|0
1674000900000|2023-01-18 00:15:00|7064.9|7060.9|7067.9|7064.9|7069.6|7066.6|7064.1|7060.6|0
1674001200000|2023-01-18 00:20:00|7066.3|7063.3|7068|7065|7069.6|7066.6|7066.3|7063.3|0
1674001500000|2023-01-18 00:25:00|7069.6|7066.6|7066.3|7063.3|7069.6|7066.6|7066.3|7063.3|0
1674001800000|2023-01-18 00:30:00|7064.6|7061.6|7069.7|7066.7|7069.7|7066.7|7064.6|7061.6|0
1674002100000|2023-01-18 00:35:00|7068.1|7065.1|7068.1|7065.1|7069.8|7066.8|7068|7065|0
1674002400000|2023-01-18 00:40:00|7066.4|7063.4|7066.4|7063.4|7068.1|7065.1|7066.4|7063.4|0
1674002700000|2023-01-18 00:45:00|7064.8|7061.8|7066.6|7063.6|7066.6|7063.6|7064.8|7061.8|0
1674003000000|2023-01-18 00:50:00|7066.7|7063.7|7068.3|7065.3|7069.1|7066.1|7066.7|7063.7|0
1674003300000|2023-01-18 00:55:00|7069.1|7066.1|7068.3|7065.3|7069.9|7066.9|7068.3|7065.3|0
1674003600000|2023-01-18 01:00:00|7069.9|7066.9|7073.3|7070.3|7073.3|7070.3|7069.9|7066.9|0
1674003900000|2023-01-18 01:05:00|7075|7072|7073.3|7070.3|7075|7072|7071.7|7068.7|0
1674004200000|2023-01-18 01:10:00|7073.4|7070.4|7073.3|7070.3|7073.4|7070.4|7071.6|7068.6|0
1674004500000|2023-01-18 01:15:00|7073.4|7070.4|7075|7072|7075|7072|7071.7|7068.7|0
1674004800000|2023-01-18 01:20:00|7074.2|7071.2|7071.7|7068.7|7075|7072|7071.7|7068.7|0
1674005100000|2023-01-18 01:25:00|7072.5|7069.5|7070|7067|7073.3|7070.3|7070|7067|0
1674005400000|2023-01-18 01:30:00|7071.7|7068.7|7071.6|7068.6|7071.7|7068.7|7070|7067|0
1674005700000|2023-01-18 01:35:00|7071.7|7068.7|7069.9|7066.9|7073.3|7070.3|7069.9|7066.9|0
1674006000000|2023-01-18 01:40:00|7070|7067|7070|7067|7071.6|7068.6|7068.3|7065.3|0
1674006300000|2023-01-18 01:45:00|7069.9|7066.9|7070.1|7067.1|7070.1|7067.1|7068.5|7065.5|0
1674006600000|2023-01-18 01:50:00|7070.2|7067.2|7071.8|7068.8|7071.8|7068.8|7070.2|7067.2|0
1674006900000|2023-01-18 01:55:00|7071.9|7068.9|7073.6|7070.6|7073.6|7070.6|7071.8|7068.8|0
1674007200000|2023-01-18 02:00:00|7074.4|7071.4|7077|7074|7077|7074|7074.4|7071.4|0
1674007500000|2023-01-18 02:05:00|7076.9|7073.9|7077|7074|7078.7|7075.7|7075.3|7072.3|0
1674007800000|2023-01-18 02:10:00|7078.7|7075.7|7077|7074|7078.7|7075.7|7077|7074|0
1674008100000|2023-01-18 02:15:00|7078.6|7075.6|7078.7|7075.7|7078.7|7075.7|7077|7074|0
1674008400000|2023-01-18 02:20:00|7077|7074|7078.6|7075.6|7078.6|7075.6|7077|7074|0
1674008700000|2023-01-18 02:25:00|7077|7074|7076.9|7073.9|7077|7074|7076.9|7073.9|0
1674009000000|2023-01-18 02:30:00|7075.3|7072.3|7073.3|7070.3|7075.3|7072.3|7073.3|7070.3|0
1674009300000|2023-01-18 02:35:00|7071.7|7068.7|7070|7067|7071.7|7068.7|7070|7067|0
1674009600000|2023-01-18 02:40:00|7071.6|7068.6|7107.4|7104.4|7117.5|7114.5|7071.6|7068.6|0
1674009900000|2023-01-18 02:45:00|7107.3|7104.3|7093.9|7090.9|7110.8|7107.8|7093.1|7090.1|0
1674010200000|2023-01-18 02:50:00|7094.7|7091.7|7094.4|7091.4|7096.4|7093.4|7093|7090|0
1674010500000|2023-01-18 02:55:00|7094.5|7091.5|7098.7|7095.7|7099.5|7096.5|7094.4|7091.4|0
1674010800000|2023-01-18 03:00:00|7097.9|7094.9|7096.1|7093.1|7097.9|7094.9|7094.5|7091.5|0
1674011100000|2023-01-18 03:05:00|7095.3|7092.3|7101|7098|7101|7098|7094.4|7091.4|0
1674011400000|2023-01-18 03:10:00|7099.4|7096.4|7099.4|7096.4|7101.1|7098.1|7097.7|7094.7|0
1674011700000|2023-01-18 03:15:00|7099.6|7096.6|7100.5|7097.5|7101.3|7098.3|7099.6|7096.6|0
1674012000000|2023-01-18 03:20:00|7101.3|7098.3|7099.5|7096.5|7103|7100|7099.5|7096.5|0
1674012300000|2023-01-18 03:25:00|7097.8|7094.8|7097.6|7094.6|7099.4|7096.4|7097.6|7094.6|0
1674012600000|2023-01-18 03:30:00|7097.4|7094.4|7092.3|7089.3|7097.4|7094.4|7092.3|7089.3|0
1674012900000|2023-01-18 03:35:00|7093.1|7090.1|7087.7|7084.7|7094|7091|7087.3|7084.3|0
1674013200000|2023-01-18 03:40:00|7087.6|7084.6|7087.6|7084.6|7087.7|7084.7|7084.3|7081.3|0
1674013500000|2023-01-18 03:45:00|7086|7083|7086.2|7083.2|7087.9|7084.9|7085.4|7082.4|0
1674013800000|2023-01-18 03:50:00|7087.9|7084.9|7086.2|7083.2|7087.9|7084.9|7084.5|7081.5|0
1674014100000|2023-01-18 03:55:00|7087.8|7084.8|7087.9|7084.9|7087.9|7084.9|7087.8|7084.8|0
1674014400000|2023-01-18 04:00:00|7091.2|7088.2|7096.1|7093.1|7096.1|7093.1|7089.6|7086.6|0
1674014700000|2023-01-18 04:05:00|7095.3|7092.3|7088.6|7085.6|7096.1|7093.1|7088.5|7085.5|0
1674015000000|2023-01-18 04:10:00|7090.3|7087.3|7090.3|7087.3|7090.3|7087.3|7088.6|7085.6|0
1674015300000|2023-01-18 04:15:00|7089.5|7086.5|7090.3|7087.3|7090.4|7087.4|7087|7084|0
1674015600000|2023-01-18 04:20:00|7091.9|7088.9|7091.9|7088.9|7092|7089|7091.9|7088.9|0
1674015900000|2023-01-18 04:25:00|7090.3|7087.3|7094.4|7091.4|7094.4|7091.4|7090.3|7087.3|0
1674016200000|2023-01-18 04:30:00|7092.8|7089.8|7094.5|7091.5|7094.5|7091.5|7092.7|7089.7|0
1674016500000|2023-01-18 04:35:00|7092.8|7089.8|7092.8|7089.8|7094.5|7091.5|7092.8|7089.8|0
1674016800000|2023-01-18 04:40:00|7091.1|7088.1|7092.8|7089.8|7092.8|7089.8|7091.1|7088.1|0
1674017400000|2023-01-18 04:50:00|7094.4|7091.4|7094.5|7091.5|7096.2|7093.2|7092.8|7089.8|0
1674017700000|2023-01-18 04:55:00|7094.4|7091.4|7096.1|7093.1|7096.1|7093.1|7094.4|7091.4|0
1674018000000|2023-01-18 05:00:00|7097.8|7094.8|7097.7|7094.7|7099.4|7096.4|7096.1|7093.1|0
1674018300000|2023-01-18 05:05:00|7097.6|7094.6|7094.3|7091.3|7097.7|7094.7|7094.3|7091.3|0
1674018600000|2023-01-18 05:10:00|7092.7|7089.7|7092.6|7089.6|7094.3|7091.3|7092.6|7089.6|0
1674018900000|2023-01-18 05:15:00|7092.7|7089.7|7094.3|7091.3|7094.3|7091.3|7092.6|7089.6|0
1674019200000|2023-01-18 05:20:00|7094.4|7091.4|7094.4|7091.4|7094.4|7091.4|7094.3|7091.3|0
1674019500000|2023-01-18 05:25:00|7092.7|7089.7|7092.7|7089.7|7092.7|7089.7|7092.7|7089.7|0
1674019800000|2023-01-18 05:30:00|7092.3|7089.3|7090.7|7087.7|7092.3|7089.3|7090.7|7087.7|0
1674020100000|2023-01-18 05:35:00|7090.6|7087.6|7090.7|7087.7|7090.7|7087.7|7090.6|7087.6|0
1674020400000|2023-01-18 05:40:00|7092.3|7089.3|7092.3|7089.3|7092.4|7089.4|7090.7|7087.7|0
1674020700000|2023-01-18 05:45:00|7090.7|7087.7|7092.4|7089.4|7094|7091|7090.7|7087.7|0
1674021000000|2023-01-18 05:50:00|7092.3|7089.3|7094|7091|7094|7091|7092.3|7089.3|0
1674021300000|2023-01-18 05:55:00|7093.2|7090.2|7094|7091|7094|7091|7092.3|7089.3|0
1674021600000|2023-01-18 06:00:00|7092.4|7089.4|7092.3|7089.3|7095.6|7092.6|7092.3|7089.3|0
1674021900000|2023-01-18 06:05:00|7093.9|7090.9|7094|7091|7094|7091|7092.3|7089.3|0
1674022200000|2023-01-18 06:10:00|7093.9|7090.9|7094|7091|7094|7091|7092.3|7089.3|0
1674022500000|2023-01-18 06:15:00|7093.9|7090.9|7093.9|7090.9|7094|7091|7093.9|7090.9|0
1674022800000|2023-01-18 06:20:00|7094|7091|7095.7|7092.7|7095.7|7092.7|7092.4|7089.4|0
1674023100000|2023-01-18 06:25:00|7094.1|7091.1|7095.6|7092.6|7095.6|7092.6|7093.9|7090.9|0
1674023400000|2023-01-18 06:30:00|7094.7|7091.7|7095.6|7092.6|7095.6|7092.6|7094.7|7091.7|0
1674023700000|2023-01-18 06:35:00|7095.7|7092.7|7097.4|7094.4|7099|7096|7094|7091|0
1674024000000|2023-01-18 06:40:00|7097.3|7094.3|7094.1|7091.1|7099|7096|7094|7091|0
1674024300000|2023-01-18 06:45:00|7094|7091|7087.8|7084.8|7094|7091|7087.8|7084.8|0
1674024600000|2023-01-18 06:50:00|7086.1|7083.1|7084.5|7081.5|7086.1|7083.1|7082.8|7079.8|0
1674024900000|2023-01-18 06:55:00|7085.3|7082.3|7086.2|7083.2|7086.2|7083.2|7084.5|7081.5|0
1674025200000|2023-01-18 07:00:00|7087.9|7084.9|7084.3|7082.3|7088.4|7085.8|7082|7080|364
1674025500000|2023-01-18 07:05:00|7084|7082|7081|7079|7084|7082|7080|7078|204
1674025800000|2023-01-18 07:10:00|7081.5|7079.5|7084.3|7082.3|7085.5|7083.5|7080.5|7078.5|97
1674026100000|2023-01-18 07:15:00|7084.5|7082.5|7079|7077|7084.8|7082.8|7078.8|7076.8|320
1674026400000|2023-01-18 07:20:00|7079.3|7077.3|7079.8|7077.8|7081.3|7079.3|7078.5|7076.5|100
1674026700000|2023-01-18 07:25:00|7079.5|7077.5|7078.8|7076.8|7082.5|7080.5|7078.3|7076.3|482
1674027000000|2023-01-18 07:30:00|7078.5|7076.5|7079.3|7077.3|7080|7078|7078|7076|51
1674027300000|2023-01-18 07:35:00|7079|7077|7077|7075|7080.3|7078.3|7077|7075|134
1674027600000|2023-01-18 07:40:00|7077.3|7075.3|7067.3|7065.3|7079|7077|7067.3|7065.3|186
1674027900000|2023-01-18 07:45:00|7067.5|7065.5|7068.5|7066.5|7071|7069|7065.3|7063.3|168
1674028200000|2023-01-18 07:50:00|7068.8|7066.8|7075|7073|7076|7074|7068.5|7066.5|117
1674028500000|2023-01-18 07:55:00|7074.8|7072.8|7073|7071|7078|7076|7072.5|7070.5|142
1674028800000|2023-01-18 08:00:00|7072.5|7071.5|7077|7076|7083.5|7082.5|7070.3|7069.3|3333
1674029100000|2023-01-18 08:05:00|7076.8|7075.8|7088|7087|7088|7087|7076.5|7075.5|1101
1674029400000|2023-01-18 08:10:00|7088.3|7087.3|7099.8|7098.8|7100.8|7099.8|7086.5|7085.5|1128
1674029700000|2023-01-18 08:15:00|7100|7099|7090.8|7089.8|7102.8|7101.8|7090.5|7089.5|1223
1674030000000|2023-01-18 08:20:00|7090.5|7089.5|7087|7086|7091.8|7090.8|7085.3|7084.3|738
1674030300000|2023-01-18 08:25:00|7086.8|7085.8|7081.3|7080.3|7087.3|7086.3|7078.3|7077.3|3611
1674030600000|2023-01-18 08:30:00|7081.8|7080.8|7081|7080|7084|7083|7079.8|7078.8|777
1674030900000|2023-01-18 08:35:00|7081.3|7080.3|7076.8|7075.8|7081.5|7080.5|7076.3|7075.3|668
1674031200000|2023-01-18 08:40:00|7077.7|7076.7|7079.2|7078.2|7080.2|7079.2|7074.9|7073.9|951
1674031500000|2023-01-18 08:45:00|7078.7|7077.7|7078.7|7077.7|7080.9|7079.9|7077.4|7076.4|504
1674031800000|2023-01-18 08:50:00|7078.9|7077.9|7081.2|7080.2|7084.7|7083.7|7078.2|7077.2|567
1674032100000|2023-01-18 08:55:00|7080.7|7079.7|7087.2|7086.2|7087.4|7086.4|7080.7|7079.7|571
1674032400000|2023-01-18 09:00:00|7087.4|7086.4|7085.4|7084.4|7090.2|7089.2|7084.2|7083.2|2139
1674032700000|2023-01-18 09:05:00|7085.7|7084.7|7083.7|7082.7|7087.2|7086.2|7081.7|7080.7|367
1674033000000|2023-01-18 09:10:00|7083.4|7082.4|7082.2|7081.2|7084.4|7083.4|7080.4|7079.4|1120
1674033300000|2023-01-18 09:15:00|7082.4|7081.4|7082.7|7081.7|7084.4|7083.4|7080.7|7079.7|415
1674033600000|2023-01-18 09:20:00|7082.9|7081.9|7083.7|7082.7|7084.9|7083.9|7081.2|7080.2|423
1674033900000|2023-01-18 09:25:00|7083.4|7082.4|7081.4|7080.4|7084.2|7083.2|7079.7|7078.7|1070
1674034200000|2023-01-18 09:30:00|7081.7|7080.7|7085.7|7084.7|7085.7|7084.7|7081.2|7080.2|238
1674034500000|2023-01-18 09:35:00|7085.4|7084.4|7086.9|7085.9|7088.7|7087.7|7084.2|7083.2|272
1674034800000|2023-01-18 09:40:00|7087.2|7086.2|7086.7|7085.7|7088.7|7087.7|7084.9|7083.9|989
1674035100000|2023-01-18 09:45:00|7086.4|7085.4|7088.4|7087.4|7088.7|7087.7|7084.2|7083.2|3262
1674035400000|2023-01-18 09:50:00|7088.2|7087.2|7085.7|7084.7|7088.7|7087.7|7085.4|7084.4|190
1674035700000|2023-01-18 09:55:00|7085.9|7084.9|7087.7|7086.7|7089.4|7088.4|7084.9|7083.9|3922
1674036000000|2023-01-18 10:00:00|7087.4|7086.4|7090.7|7089.7|7090.7|7089.7|7084.9|7083.9|686
1674036300000|2023-01-18 10:05:00|7090.4|7089.4|7087.7|7086.7|7090.7|7089.7|7086.7|7085.7|410
1674036600000|2023-01-18 10:10:00|7087.9|7086.9|7087.7|7086.7|7087.9|7086.9|7084.2|7083.2|282
1674036900000|2023-01-18 10:15:00|7087.9|7086.9|7085.7|7084.7|7090.4|7089.4|7084.9|7083.9|746
1674037200000|2023-01-18 10:20:00|7085.9|7084.9|7088.4|7087.4|7088.7|7087.7|7083.7|7082.7|571
1674037500000|2023-01-18 10:25:00|7088.7|7087.7|7085.2|7084.2|7088.9|7087.9|7084.4|7083.4|1579
1674037800000|2023-01-18 10:30:00|7085.4|7084.4|7084.7|7083.7|7086.9|7085.9|7083.7|7082.7|2882
1674038100000|2023-01-18 10:35:00|7084.4|7083.4|7085.7|7084.7|7087.9|7086.9|7083.7|7082.7|242
1674038400000|2023-01-18 10:40:00|7085.9|7084.9|7087.4|7086.4|7088.7|7087.7|7084.9|7083.9|1061
1674038700000|2023-01-18 10:45:00|7087.2|7086.2|7090.9|7089.9|7091.7|7090.7|7086.4|7085.4|337
1674039000000|2023-01-18 10:50:00|7091.2|7090.2|7089.7|7088.7|7092.2|7091.2|7087.4|7086.4|283
1674039300000|2023-01-18 10:55:00|7089.4|7088.4|7089.7|7088.7|7091.7|7090.7|7089.4|7088.4|131
1674039600000|2023-01-18 11:00:00|7089.4|7088.4|7090.4|7089.4|7091.7|7090.7|7088.7|7087.7|584
1674039900000|2023-01-18 11:05:00|7090.2|7089.2|7090.7|7089.7|7093.4|7092.4|7087.9|7086.9|484
1674040200000|2023-01-18 11:10:00|7090.9|7089.9|7090.2|7089.2|7091.4|7090.4|7088.7|7087.7|739
1674040500000|2023-01-18 11:15:00|7090.4|7089.4|7088.7|7087.7|7090.7|7089.7|7088.7|7087.7|191
1674040800000|2023-01-18 11:20:00|7088.9|7087.9|7088.7|7087.7|7089.2|7088.2|7087.2|7086.2|304
1674041100000|2023-01-18 11:25:00|7088.4|7087.4|7088.4|7087.4|7089.7|7088.7|7087.9|7086.9|9637
1674041400000|2023-01-18 11:30:00|7088.2|7087.2|7087.4|7086.4|7088.4|7087.4|7084.2|7083.2|471
1674041700000|2023-01-18 11:35:00|7087.2|7086.2|7090.9|7089.9|7091.2|7090.2|7086.7|7085.7|645
1674042000000|2023-01-18 11:40:00|7090.7|7089.7|7089.2|7088.2|7091.4|7090.4|7089.2|7088.2|161
1674042300000|2023-01-18 11:45:00|7089.4|7088.4|7087.4|7086.4|7089.9|7088.9|7085.7|7084.7|156
1674042600000|2023-01-18 11:50:00|7087.2|7086.2|7092.2|7091.2|7092.9|7091.9|7087.2|7086.2|174
1674042900000|2023-01-18 11:55:00|7092.4|7091.4|7095.9|7094.9|7096.7|7095.7|7092.2|7091.2|1451
1674043200000|2023-01-18 12:00:00|7095.2|7094.2|7100.7|7099.7|7101.7|7100.7|7094.4|7093.4|385
1674043500000|2023-01-18 12:05:00|7100.9|7099.9|7100.2|7099.2|7101.4|7100.4|7098.7|7097.7|349
1674043800000|2023-01-18 12:10:00|7100.4|7099.4|7096.2|7095.2|7100.7|7099.7|7096.2|7095.2|1867
1674044100000|2023-01-18 12:15:00|7096.7|7095.7|7097.4|7096.4|7098.2|7097.2|7095.4|7094.4|119
1674044400000|2023-01-18 12:20:00|7097.2|7096.2|7094.7|7093.7|7097.7|7096.7|7094.4|7093.4|190
1674044700000|2023-01-18 12:25:00|7094.9|7093.9|7096.4|7095.4|7096.7|7095.7|7094.7|7093.7|304
1674045000000|2023-01-18 12:30:00|7096.7|7095.7|7096.7|7095.7|7096.9|7095.9|7094.2|7093.2|213
1674045300000|2023-01-18 12:35:00|7096.9|7095.9|7100.4|7099.4|7101.2|7100.2|7096.2|7095.2|196
1674045600000|2023-01-18 12:40:00|7100.2|7099.2|7101|7100|7101.2|7100.2|7099|7098|158
1674045900000|2023-01-18 12:45:00|7101.2|7100.2|7099.2|7098.2|7101.5|7100.5|7098.7|7097.7|330
1674046200000|2023-01-18 12:50:00|7099.5|7098.5|7100.5|7099.5|7101.2|7100.2|7099.2|7098.2|427
1674046500000|2023-01-18 12:55:00|7100.2|7099.2|7101|7100|7101.7|7100.7|7099|7098|235
1674046800000|2023-01-18 13:00:00|7101.2|7100.2|7100.5|7099.5|7103.7|7102.7|7100|7099|346
1674047100000|2023-01-18 13:05:00|7100.2|7099.2|7096.5|7095.5|7101|7100|7096.2|7095.2|939
1674047400000|2023-01-18 13:10:00|7096.7|7095.7|7098.5|7097.5|7098.7|7097.7|7096.2|7095.2|160
1674047700000|2023-01-18 13:15:00|7098.7|7097.7|7099.7|7098.7|7100.2|7099.2|7098.5|7097.5|212
1674048000000|2023-01-18 13:20:00|7100|7099|7097|7096|7100.2|7099.2|7097|7096|193
1674048300000|2023-01-18 13:25:00|7097.2|7096.2|7099.5|7098.5|7101.2|7100.2|7097|7096|1199
1674048600000|2023-01-18 13:30:00|7099.7|7098.7|7102.5|7101.5|7117.2|7116.2|7099|7098|1416
1674048900000|2023-01-18 13:35:00|7102.7|7101.7|7103.2|7102.2|7106.7|7105.7|7099|7098|503
1674049200000|2023-01-18 13:40:00|7103|7102|7099.7|7098.7|7104.7|7103.7|7095.5|7094.5|1072
1674049500000|2023-01-18 13:45:00|7100|7099|7103.5|7102.5|7106.7|7105.7|7099.5|7098.5|479
1674049800000|2023-01-18 13:50:00|7103.2|7102.2|7110|7109|7110.7|7109.7|7103.2|7102.2|768
1674050100000|2023-01-18 13:55:00|7110.2|7109.2|7106.5|7105.5|7111|7110|7105|7104|3621
1674050400000|2023-01-18 14:00:00|7106.2|7105.2|7109|7108|7109.2|7108.2|7103|7102|388
1674050700000|2023-01-18 14:05:00|7109.5|7108.5|7114.5|7113.5|7114.5|7113.5|7108.2|7107.2|532
1674051000000|2023-01-18 14:10:00|7114.2|7113.2|7111.5|7110.5|7114.5|7113.5|7110.5|7109.5|521
1674051300000|2023-01-18 14:15:00|7111.2|7110.2|7111.5|7110.5|7114|7113|7110|7109|1057
1674051600000|2023-01-18 14:20:00|7111.2|7110.2|7113|7112|7113.7|7112.7|7110|7109|412
1674051900000|2023-01-18 14:25:00|7112.5|7111.5|7108.7|7107.7|7113.5|7112.5|7107.5|7106.5|3870
1674052200000|2023-01-18 14:30:00|7109|7108|7109|7108|7113.5|7112.5|7108|7107|873
1674052500000|2023-01-18 14:35:00|7109.2|7108.2|7106.2|7105.2|7110.7|7109.7|7103|7102|848
1674052800000|2023-01-18 14:40:00|7106.7|7105.7|7106.5|7105.5|7112.5|7111.5|7104.5|7103.5|815
1674053100000|2023-01-18 14:45:00|7106.7|7105.7|7101|7100|7108.5|7107.5|7098.7|7097.7|1133
1674053400000|2023-01-18 14:50:00|7101.2|7100.2|7101.5|7100.5|7105|7104|7099.5|7098.5|753
1674053700000|2023-01-18 14:55:00|7101.7|7100.7|7101.2|7100.2|7103.2|7102.2|7099|7098|1759
1674054000000|2023-01-18 15:00:00|7101.5|7100.5|7103|7102|7104.7|7103.7|7101|7100|647
1674054300000|2023-01-18 15:05:00|7103.5|7102.5|7106.5|7105.5|7109.5|7108.5|7103|7102|1116
1674054600000|2023-01-18 15:10:00|7106.9|7105.9|7108.1|7107.1|7108.6|7107.6|7103.9|7102.9|1148
1674054900000|2023-01-18 15:15:00|7107.9|7106.9|7103.9|7102.9|7108.6|7107.6|7101.9|7100.9|550
1674055200000|2023-01-18 15:20:00|7104.1|7103.1|7105.9|7104.9|7107.1|7106.1|7102.4|7101.4|1278
1674055500000|2023-01-18 15:25:00|7106.1|7105.1|7108.4|7107.4|7108.9|7107.9|7105.9|7104.9|299
1674055800000|2023-01-18 15:30:00|7108.1|7107.1|7106.9|7105.9|7108.4|7107.4|7104.9|7103.9|354
1674056100000|2023-01-18 15:35:00|7106.6|7105.6|7102.6|7101.6|7106.9|7105.9|7101.1|7100.1|2257
1674056400000|2023-01-18 15:40:00|7102.9|7101.9|7097.1|7096.1|7102.9|7101.9|7095.1|7094.1|2455
1674056700000|2023-01-18 15:45:00|7096.9|7095.9|7100.6|7099.6|7101.1|7100.1|7096.9|7095.9|1152
1674057000000|2023-01-18 15:50:00|7100.9|7099.9|7091.9|7090.9|7100.9|7099.9|7091.4|7090.4|2276
1674057300000|2023-01-18 15:55:00|7091.6|7090.6|7095.9|7094.9|7096.4|7095.4|7088.1|7087.1|3621
1674057600000|2023-01-18 16:00:00|7096.1|7095.1|7095.9|7094.9|7099.1|7098.1|7094.9|7093.9|2042
1674057900000|2023-01-18 16:05:00|7095.4|7094.4|7090.4|7089.4|7096.4|7095.4|7087.4|7086.4|658
1674058200000|2023-01-18 16:10:00|7090.6|7089.6|7091.1|7090.1|7091.6|7090.6|7087.4|7086.4|1088
1674058500000|2023-01-18 16:15:00|7090.9|7089.9|7091.4|7090.4|7092.6|7091.6|7088.1|7087.1|1600
1674058800000|2023-01-18 16:20:00|7091.9|7090.9|7084.4|7083.4|7091.9|7090.9|7083.4|7082.4|1975
1674059100000|2023-01-18 16:25:00|7084.6|7083.6|7086.1|7085.1|7090.6|7089.6|7083.4|7082.4|1816
1674059400000|2023-01-18 16:30:00|7086.6|7084.6|7086.1|7084.1|7090.1|7088.1|7083.9|7081.9|11319
1674059700000|2023-01-18 16:35:00|7085.9|7083.9|7078.4|7076.4|7086.9|7084.9|7077.9|7075.9|2772
1674060000000|2023-01-18 16:40:00|7078.1|7076.1|7074.1|7072.1|7080.1|7078.1|7073.4|7071.4|441
1674060300000|2023-01-18 16:45:00|7074.4|7072.4|7077.1|7075.1|7077.4|7075.4|7072.1|7070.1|1502
1674060600000|2023-01-18 16:50:00|7077.4|7075.4|7076.6|7074.6|7077.6|7075.6|7073.1|7071.1|515
1674060900000|2023-01-18 16:55:00|7076.9|7074.9|7079.1|7077.1|7079.1|7077.1|7073.4|7071.4|1804
1674061200000|2023-01-18 17:00:00|7078.9|7076.9|7076.4|7074.4|7080.1|7078.1|7075.9|7073.9|329
1674061500000|2023-01-18 17:05:00|7076.1|7074.1|7076.4|7074.4|7076.6|7074.6|7073.9|7071.9|210
1674061800000|2023-01-18 17:10:00|7076.6|7074.6|7082.6|7080.6|7082.9|7080.9|7075.4|7073.4|241
1674062100000|2023-01-18 17:15:00|7082.4|7080.4|7078.1|7076.1|7082.4|7080.4|7077.9|7075.9|1774
1674062400000|2023-01-18 17:20:00|7078.4|7076.4|7074.9|7072.9|7079.9|7077.9|7074.9|7072.9|590
1674062700000|2023-01-18 17:25:00|7075.1|7073.1|7074.4|7072.4|7076.4|7074.4|7071.1|7069.1|711
1674063000000|2023-01-18 17:30:00|7074.1|7072.1|7074.1|7072.1|7074.9|7072.9|7070.6|7068.6|108
1674063300000|2023-01-18 17:35:00|7074.4|7072.4|7075.6|7073.6|7077.6|7075.6|7073.9|7071.9|121
1674063600000|2023-01-18 17:40:00|7075.4|7073.4|7073.9|7071.9|7077.4|7075.4|7073.1|7071.1|56
1674063900000|2023-01-18 17:45:00|7073.6|7071.6|7076.6|7074.6|7077.1|7075.1|7072.6|7070.6|78
1674064200000|2023-01-18 17:50:00|7076.9|7074.9|7073.1|7071.1|7078.4|7076.4|7071.9|7069.9|84
1674064500000|2023-01-18 17:55:00|7072.9|7070.9|7073.1|7071.1|7075.6|7073.6|7071.9|7069.9|96
1674064800000|2023-01-18 18:00:00|7072.9|7070.9|7071.1|7069.1|7076.6|7074.6|7070.4|7068.4|120
1674065100000|2023-01-18 18:05:00|7071.4|7069.4|7069.4|7067.4|7072.6|7070.6|7068.1|7066.1|115
1674065400000|2023-01-18 18:10:00|7069.1|7067.1|7067.6|7065.6|7070.1|7068.1|7066.9|7064.9|56
1674065700000|2023-01-18 18:15:00|7067.9|7065.9|7066.6|7064.6|7068.4|7066.4|7065.6|7063.6|57
1674066000000|2023-01-18 18:20:00|7066.4|7064.4|7067.6|7065.6|7068.9|7066.9|7065.4|7063.4|74
1674066300000|2023-01-18 18:25:00|7067.4|7065.4|7070.9|7068.9|7071.6|7069.6|7066.9|7064.9|52
1674066600000|2023-01-18 18:30:00|7070.6|7068.6|7067.9|7065.9|7073.6|7071.6|7067.4|7065.4|81
1674066900000|2023-01-18 18:35:00|7068.1|7066.1|7070.4|7068.4|7071.9|7069.9|7067.1|7065.1|58
1674067200000|2023-01-18 18:40:00|7070.6|7068.6|7075.4|7073.4|7076.1|7074.1|7070.6|7068.6|90
1674067500000|2023-01-18 18:45:00|7075.1|7073.1|7074.9|7072.9|7077.6|7075.6|7074.1|7072.1|55
1674067800000|2023-01-18 18:50:00|7075.1|7073.1|7077.6|7075.6|7078.1|7076.1|7075.1|7073.1|39
1674068100000|2023-01-18 18:55:00|7077.4|7075.4|7075.1|7073.1|7077.9|7075.9|7074.6|7072.6|23
1674068400000|2023-01-18 19:00:00|7075.4|7073.4|7075.9|7073.9|7076.6|7074.6|7073.1|7071.1|56
1674068700000|2023-01-18 19:05:00|7075.6|7073.6|7074.1|7072.1|7075.9|7073.9|7071.9|7069.9|60
1674069000000|2023-01-18 19:10:00|7073.9|7071.9|7073.6|7071.6|7076.1|7074.1|7072.9|7070.9|19
1674069300000|2023-01-18 19:15:00|7073.4|7071.4|7071.1|7069.1|7073.9|7071.9|7070.4|7068.4|24
1674069600000|2023-01-18 19:20:00|7071.4|7069.4|7073.1|7071.1|7074.6|7072.6|7071.1|7069.1|22
1674069900000|2023-01-18 19:25:00|7072.9|7070.9|7075.6|7073.6|7076.1|7074.1|7071.9|7069.9|48
1674070200000|2023-01-18 19:30:00|7075.9|7073.9|7077.9|7075.9|7078.1|7076.1|7075.6|7073.6|15
1674070500000|2023-01-18 19:35:00|7077.6|7075.6|7074.4|7072.4|7077.9|7075.9|7073.9|7071.9|19
1674070800000|2023-01-18 19:40:00|7074.6|7072.6|7074.9|7072.9|7075.1|7073.1|7072.4|7070.4|28
1674071100000|2023-01-18 19:45:00|7074.6|7072.6|7073.1|7071.1|7075.4|7073.4|7072.9|7070.9|72
1674071400000|2023-01-18 19:50:00|7073.4|7071.4|7072.4|7070.4|7073.6|7071.6|7071.9|7069.9|33
1674071700000|2023-01-18 19:55:00|7072.1|7070.1|7070.9|7068.9|7072.6|7070.6|7069.9|7067.9|159
1674072000000|2023-01-18 20:00:00|7070.6|7068.6|7068.4|7066.4|7070.6|7068.6|7068.1|7066.1|24
1674072300000|2023-01-18 20:05:00|7068.6|7066.6|7069.9|7067.9|7071.1|7069.1|7066.9|7064.9|66
1674072600000|2023-01-18 20:10:00|7069.6|7067.6|7069.4|7067.4|7071.9|7069.9|7067.6|7065.6|215
1674072900000|2023-01-18 20:15:00|7069.6|7067.6|7069.4|7067.4|7070.9|7068.9|7066.6|7064.6|119
1674073200000|2023-01-18 20:20:00|7069.1|7067.1|7068.1|7066.1|7070.4|7068.4|7067.6|7065.6|107
1674073500000|2023-01-18 20:25:00|7068.4|7066.4|7068.1|7066.1|7069.6|7067.6|7067.6|7065.6|80
1674073800000|2023-01-18 20:30:00|7067.9|7065.9|7064.1|7062.1|7069.1|7067.1|7063.9|7061.9|131
1674074100000|2023-01-18 20:35:00|7063.9|7061.9|7062.9|7060.9|7065.1|7063.1|7062.4|7060.4|115
1674074400000|2023-01-18 20:40:00|7062.6|7060.6|7061.9|7059.9|7062.9|7060.9|7059.6|7057.6|215
1674074700000|2023-01-18 20:45:00|7061.6|7059.6|7059.9|7057.9|7064.1|7062.1|7058.9|7056.9|296
1674075000000|2023-01-18 20:50:00|7059.4|7057.4|7057.1|7055.1|7061.9|7059.9|7056.9|7054.9|233
1674075300000|2023-01-18 20:55:00|7056.9|7054.9|7049.6|7047.6|7058.6|7056.6|7049.6|7047.6|205
1674075600000|2023-01-18 21:00:00|7053.5|7049.5|7051.4|7047.4|7053.7|7049.7|7050.7|7046.7|28219
1674075900000|2023-01-18 21:05:00|7051.7|7047.7|7052.5|7048.5|7052.5|7048.5|7050.9|7046.9|0
1674076200000|2023-01-18 21:10:00|7053.3|7049.3|7051.8|7047.8|7054|7050|7051.4|7047.4|0
1674076500000|2023-01-18 21:15:00|7051.4|7047.4|7051.3|7047.3|7052.1|7048.1|7051.3|7047.3|0
1674076800000|2023-01-18 21:20:00|7051.7|7047.7|7051.6|7047.6|7052|7048|7051.2|7047.2|0
1674077100000|2023-01-18 21:25:00|7051.5|7047.5|7051.1|7047.1|7052.3|7048.3|7051.1|7047.1|0
1674077400000|2023-01-18 21:30:00|7051.2|7047.2|7052.2|7048.2|7052.2|7048.2|7051.2|7047.2|0
1674077700000|2023-01-18 21:35:00|7052.6|7048.6|7052.2|7048.2|7052.6|7048.6|7051.5|7047.5|0
1674078000000|2023-01-18 21:40:00|7051.9|7047.9|7051.9|7047.9|7052.3|7048.3|7051.9|7047.9|0
1674078300000|2023-01-18 21:45:00|7052|7048|7051.7|7047.7|7052.3|7048.3|7051.6|7047.6|0
1674078600000|2023-01-18 21:50:00|7052.1|7048.1|7053.6|7049.6|7053.6|7049.6|7052.1|7048.1|0
1674078900000|2023-01-18 21:55:00|7054|7050|7053.3|7049.3|7054.3|7050.3|7052.3|7048.3|0
1674079200000|2023-01-18 22:00:00|7053.1|7049.1|7052.6|7048.6|7053.3|7049.3|7052.5|7048.5|0
1674079500000|2023-01-18 22:05:00|7052.5|7048.5|7052.3|7048.3|7052.5|7048.5|7052.1|7048.1|0
1674079800000|2023-01-18 22:10:00|7052.5|7048.5|7052.4|7048.4|7052.8|7048.8|7052.4|7048.4|0
1674080100000|2023-01-18 22:15:00|7052.2|7048.2|7051.8|7047.8|7052.4|7048.4|7051.8|7047.8|0
1674080400000|2023-01-18 22:20:00|7051.9|7047.9|7052.5|7048.5|7052.5|7048.5|7051.8|7047.8|0
1674080700000|2023-01-18 22:25:00|7052.7|7048.7|7052.5|7048.5|7053.4|7049.4|7052.5|7048.5|0
1674081000000|2023-01-18 22:30:00|7052.4|7048.4|7052.2|7048.2|7052.5|7048.5|7051.8|7047.8|0
1674081300000|2023-01-18 22:35:00|7051.8|7047.8|7051.8|7047.8|7051.8|7047.8|7051.8|7047.8|0
1674081600000|2023-01-18 22:40:00|7051.6|7047.6|7051.4|7047.4|7051.6|7047.6|7051.4|7047.4|0
1674081900000|2023-01-18 22:45:00|7051.2|7047.2|7051.4|7047.4|7051.6|7047.6|7051.2|7047.2|0
1674082200000|2023-01-18 22:50:00|7051.7|7047.7|7051|7047|7051.7|7047.7|7051|7047|0
1674082500000|2023-01-18 22:55:00|7050.9|7046.9|7051.1|7047.1|7051.1|7047.1|7050.4|7046.4|0
1674082800000|2023-01-18 23:00:00|7051|7047|7051.9|7047.9|7052.9|7048.9|7048.3|7044.3|0
1674083100000|2023-01-18 23:05:00|7052|7048|7055|7051|7055|7051|7052|7048|0
1674083400000|2023-01-18 23:10:00|7054.9|7050.9|7053.3|7049.3|7055.6|7051.6|7053.1|7049.1|0
1674083700000|2023-01-18 23:15:00|7053.5|7049.5|7053.5|7049.5|7054.7|7050.7|7052.6|7048.6|0
1674084000000|2023-01-18 23:20:00|7053.3|7049.3|7053.8|7049.8|7053.8|7049.8|7052.3|7048.3|0
1674084300000|2023-01-18 23:25:00|7054|7050|7054.7|7050.7|7055.1|7051.1|7053.8|7049.8|0
1674084600000|2023-01-18 23:30:00|7054.9|7050.9|7054.2|7050.2|7054.9|7050.9|7052.7|7048.7|0
1674084900000|2023-01-18 23:35:00|7054.7|7050.7|7054.1|7050.1|7055.1|7051.1|7053.8|7049.8|0
1674085200000|2023-01-18 23:40:00|7053.8|7049.8|7055|7051|7055|7051|7052.9|7048.9|0
1674085500000|2023-01-18 23:45:00|7055.3|7051.3|7056.3|7052.3|7057.1|7053.1|7055.3|7051.3|0
1674085800000|2023-01-18 23:50:00|7055.9|7051.9|7055.6|7051.6|7057.1|7053.1|7055.6|7051.6|0
1674086100000|2023-01-18 23:55:00|7055.8|7051.8|7053.8|7049.8|7056|7052|7053.8|7049.8|0
1674086400000|2023-01-19 00:00:00|7053.3|7049.3|7053.8|7049.8|7054.5|7050.5|7052.3|7048.3|0
1674086700000|2023-01-19 00:05:00|7053.3|7049.3|7045.4|7041.4|7053.3|7049.3|7045.4|7041.4|0
1674087000000|2023-01-19 00:10:00|7045.2|7041.2|7048.5|7044.5|7050.1|7046.1|7044.7|7040.7|0
1674087300000|2023-01-19 00:15:00|7048.4|7044.4|7050.6|7047.6|7055.5|7052.5|7047.6|7044.1|0
1674087600000|2023-01-19 00:20:00|7050.7|7047.7|7048.9|7045.9|7052.3|7049.3|7047.3|7044.3|0
1674087900000|2023-01-19 00:25:00|7048.1|7045.1|7047.2|7044.2|7048.9|7045.9|7043.9|7040.9|0
1674088200000|2023-01-19 00:30:00|7048|7045|7052.3|7049.3|7052.3|7049.3|7047.2|7044.2|0
1674088500000|2023-01-19 00:35:00|7054|7051|7053.9|7050.9|7054|7051|7052.3|7049.3|0
1674088800000|2023-01-19 00:40:00|7054|7051|7050.7|7047.7|7054|7051|7050.7|7047.7|0
1674089100000|2023-01-19 00:45:00|7049|7046|7050.7|7047.7|7050.7|7047.7|7049|7046|0
1674089400000|2023-01-19 00:50:00|7049.1|7046.1|7047.4|7044.4|7050.7|7047.7|7047.4|7044.4|0
1674089700000|2023-01-19 00:55:00|7049|7046|7046.6|7043.6|7049.1|7046.1|7045.7|7042.7|0
1674090000000|2023-01-19 01:00:00|7047.4|7044.4|7047.4|7044.4|7049.1|7046.1|7045.7|7042.7|0
1674090300000|2023-01-19 01:05:00|7047.3|7044.3|7049|7046|7050.7|7047.7|7047.3|7044.3|0
1674090600000|2023-01-19 01:10:00|7049.1|7046.1|7047.4|7044.4|7049.1|7046.1|7047.3|7044.3|0
1674090900000|2023-01-19 01:15:00|7047.3|7044.3|7049.8|7046.8|7050.7|7047.7|7047.3|7044.3|0
1674091200000|2023-01-19 01:20:00|7049|7046|7050.7|7047.7|7050.7|7047.7|7049|7046|0
1674091500000|2023-01-19 01:25:00|7052.3|7049.3|7052.3|7049.3|7053.2|7050.2|7052.3|7049.3|0
1674091800000|2023-01-19 01:30:00|7050.6|7047.6|7052.3|7049.3|7053.9|7050.9|7050.6|7047.6|0
1674092100000|2023-01-19 01:35:00|7053.1|7050.1|7052.2|7049.2|7054|7051|7050.6|7047.6|0
1674092400000|2023-01-19 01:40:00|7051.4|7048.4|7052.4|7049.4|7052.4|7049.4|7050.6|7047.6|0
1674092700000|2023-01-19 01:45:00|7052.3|7049.3|7050.7|7047.7|7052.4|7049.4|7049|7046|0
1674093000000|2023-01-19 01:50:00|7050.6|7047.6|7047.3|7044.3|7050.6|7047.6|7047.3|7044.3|0
1674093300000|2023-01-19 01:55:00|7049|7046|7049|7046|7049|7046|7048.2|7045.2|0
1674093600000|2023-01-19 02:00:00|7048.9|7045.9|7048.9|7045.9|7050.6|7047.6|7048.9|7045.9|0
1674093900000|2023-01-19 02:05:00|7047.2|7044.2|7048.9|7045.9|7048.9|7045.9|7047.2|7044.2|0
1674094200000|2023-01-19 02:10:00|7047.2|7044.2|7047.2|7044.2|7047.2|7044.2|7047.2|7044.2|0
1674094500000|2023-01-19 02:15:00|7048.9|7045.9|7048.9|7045.9|7048.9|7045.9|7048.8|7045.8|0
1674094800000|2023-01-19 02:20:00|7047.2|7044.2|7048.9|7045.9|7048.9|7045.9|7047.2|7044.2|0
1674095100000|2023-01-19 02:25:00|7048.8|7045.8|7047.2|7044.2|7048.9|7045.9|7047.2|7044.2|0
1674095400000|2023-01-19 02:30:00|7048.9|7045.9|7048.9|7045.9|7050.6|7047.6|7047.2|7044.2|0
1674095700000|2023-01-19 02:35:00|7049|7046|7048.9|7045.9|7049|7046|7048.9|7045.9|0
1674096000000|2023-01-19 02:40:00|7049|7046|7049|7046|7050.6|7047.6|7049|7046|0
1674096300000|2023-01-19 02:45:00|7049.8|7046.8|7052.3|7049.3|7054|7051|7049.8|7046.8|0
1674096600000|2023-01-19 02:50:00|7052.4|7049.4|7052.3|7049.3|7052.4|7049.4|7052.3|7049.3|0
1674096900000|2023-01-19 02:55:00|7052.4|7049.4|7054|7051|7054|7051|7052.3|7049.3|0
1674097200000|2023-01-19 03:00:00|7055.7|7052.7|7054|7051|7055.7|7052.7|7054|7051|0
1674097500000|2023-01-19 03:05:00|7054.1|7051.1|7054|7051|7054.9|7051.9|7054|7051|0
1674097800000|2023-01-19 03:10:00|7054.1|7051.1|7056.5|7053.5|7057.4|7054.4|7054|7051|0
1674098100000|2023-01-19 03:15:00|7057.3|7054.3|7057.3|7054.3|7057.4|7054.4|7055.7|7052.7|0
1674098400000|2023-01-19 03:20:00|7057.4|7054.4|7055.7|7052.7|7057.4|7054.4|7055.7|7052.7|0
1674098700000|2023-01-19 03:25:00|7055.6|7052.6|7055.6|7052.6|7055.7|7052.7|7055.6|7052.6|0
1674099000000|2023-01-19 03:30:00|7055.7|7052.7|7053.9|7050.9|7055.7|7052.7|7053.9|7050.9|0
1674099300000|2023-01-19 03:35:00|7053.8|7050.8|7053.8|7050.8|7053.9|7050.9|7052.2|7049.2|0
1674099600000|2023-01-19 03:40:00|7053.9|7050.9|7052.2|7049.2|7055.5|7052.5|7052.1|7049.1|0
1674099900000|2023-01-19 03:45:00|7052.1|7049.1|7053.8|7050.8|7053.8|7050.8|7052.1|7049.1|0
1674100200000|2023-01-19 03:50:00|7052.1|7049.1|7052.1|7049.1|7053.8|7050.8|7052.1|7049.1|0
1674100500000|2023-01-19 03:55:00|7052.9|7049.9|7052.1|7049.1|7053.7|7050.7|7052|7049|0
1674100800000|2023-01-19 04:00:00|7052.9|7049.9|7055.5|7052.5|7055.5|7052.5|7052.1|7049.1|0
1674101100000|2023-01-19 04:05:00|7053.8|7050.8|7055.6|7052.6|7055.6|7052.6|7053.8|7050.8|0
1674101400000|2023-01-19 04:10:00|7053.9|7050.9|7053.9|7050.9|7055.6|7052.6|7053.9|7050.9|0
1674101700000|2023-01-19 04:15:00|7053.8|7050.8|7053.8|7050.8|7053.9|7050.9|7052.2|7049.2|0
1674102000000|2023-01-19 04:20:00|7052.2|7049.2|7052.2|7049.2|7053.8|7050.8|7052.1|7049.1|0
1674102300000|2023-01-19 04:25:00|7053.8|7050.8|7053.8|7050.8|7053.8|7050.8|7052.1|7049.1|0
1674102600000|2023-01-19 04:30:00|7053.7|7050.7|7053.7|7050.7|7053.7|7050.7|7052|7049|0
1674102900000|2023-01-19 04:35:00|7053.6|7050.6|7053.7|7050.7|7053.7|7050.7|7052.8|7049.8|0
1674103200000|2023-01-19 04:40:00|7052|7049|7053.7|7050.7|7053.7|7050.7|7052|7049|0
1674103500000|2023-01-19 04:45:00|7052.9|7049.9|7053.7|7050.7|7053.7|7050.7|7052|7049|0
1674103800000|2023-01-19 04:50:00|7052|7049|7053.8|7050.8|7053.8|7050.8|7052|7049|0
1674104100000|2023-01-19 04:55:00|7052.1|7049.1|7052.9|7049.9|7053.8|7050.8|7052.1|7049.1|0
1674104400000|2023-01-19 05:00:00|7053.8|7050.8|7052.1|7049.1|7053.8|7050.8|7052.1|7049.1|0
1674104700000|2023-01-19 05:05:00|7052.2|7049.2|7053.9|7050.9|7055.6|7052.6|7052.2|7049.2|0
1674105000000|2023-01-19 05:10:00|7055.5|7052.5|7053.8|7050.8|7055.5|7052.5|7052.2|7049.2|0
1674105300000|2023-01-19 05:15:00|7053|7050|7053.9|7050.9|7053.9|7050.9|7052.2|7049.2|0
1674105600000|2023-01-19 05:20:00|7053|7050|7052.2|7049.2|7053.9|7050.9|7052.2|7049.2|0
1674105900000|2023-01-19 05:25:00|7052.1|7049.1|7053.8|7050.8|7053.8|7050.8|7052.1|7049.1|0
1674106200000|2023-01-19 05:30:00|7053.7|7050.7|7053.7|7050.7|7053.7|7050.7|7052.1|7049.1|0
1674106500000|2023-01-19 05:35:00|7052.1|7049.1|7051.9|7048.9|7052.1|7049.1|7051.9|7048.9|0
1674106800000|2023-01-19 05:40:00|7052|7049|7051.9|7048.9|7052|7049|7051.9|7048.9|0
1674107100000|2023-01-19 05:45:00|7052|7049|7050.1|7047.1|7052|7049|7050.1|7047.1|0
1674107400000|2023-01-19 05:50:00|7051.7|7048.7|7051.7|7048.7|7053.4|7050.4|7051.7|7048.7|0
1674107700000|2023-01-19 05:55:00|7050.9|7047.9|7050.1|7047.1|7050.9|7047.9|7050|7047|0
1674108000000|2023-01-19 06:00:00|7051.7|7048.7|7047.6|7044.6|7051.7|7048.7|7047.6|7044.6|0
1674108300000|2023-01-19 06:05:00|7046.8|7043.8|7050.1|7047.1|7050.1|7047.1|7046.8|7043.8|0
1674108600000|2023-01-19 06:10:00|7049.3|7046.3|7048.5|7045.5|7050.1|7047.1|7048.4|7045.4|0
1674108900000|2023-01-19 06:15:00|7049.4|7046.4|7048.6|7045.6|7050.2|7047.2|7047.7|7044.7|0
1674109200000|2023-01-19 06:20:00|7050.2|7047.2|7048.5|7045.5|7050.2|7047.2|7048.5|7045.5|0
1674109500000|2023-01-19 06:25:00|7046.8|7043.8|7048.5|7045.5|7048.5|7045.5|7046.8|7043.8|0
1674109800000|2023-01-19 06:30:00|7048.4|7045.4|7050.2|7047.2|7050.3|7047.3|7048.4|7045.4|0
1674110100000|2023-01-19 06:35:00|7050.3|7047.3|7051|7048|7051.9|7048.9|7050.2|7047.2|0
1674110400000|2023-01-19 06:40:00|7051.8|7048.8|7051.9|7048.9|7051.9|7048.9|7051|7048|0
1674110700000|2023-01-19 06:45:00|7050.2|7047.2|7050.2|7047.2|7050.2|7047.2|7050.2|7047.2|0
1674111000000|2023-01-19 06:50:00|7049.3|7046.3|7048.5|7045.5|7049.4|7046.4|7046.8|7043.8|0
1674111300000|2023-01-19 06:55:00|7047.7|7044.7|7045.8|7042.8|7048.5|7045.5|7045.8|7042.8|0
1674111600000|2023-01-19 07:00:00|7047.4|7044.4|7047.1|7045.1|7049.4|7047.4|7044.9|7042.9|398
1674111900000|2023-01-19 07:05:00|7047.4|7045.4|7051.9|7049.9|7053.1|7051.1|7047.4|7045.4|71
1674112200000|2023-01-19 07:10:00|7051.6|7049.6|7055.1|7053.1|7055.9|7053.9|7051.1|7049.1|66
1674112500000|2023-01-19 07:15:00|7055.4|7053.4|7050.9|7048.9|7055.4|7053.4|7050.6|7048.6|127
1674112800000|2023-01-19 07:20:00|7050.6|7048.6|7043.6|7041.6|7050.6|7048.6|7041.6|7039.6|95
1674113100000|2023-01-19 07:25:00|7043.4|7041.4|7034.6|7032.6|7043.4|7041.4|7032.4|7030.4|142
1674113400000|2023-01-19 07:30:00|7034.9|7032.9|7038.9|7036.9|7039.9|7037.9|7033.6|7031.6|72
1674113700000|2023-01-19 07:35:00|7038.6|7036.6|7039.4|7037.4|7043.1|7041.1|7038.6|7036.6|41
1674114000000|2023-01-19 07:40:00|7039.1|7037.1|7039.6|7037.6|7044.4|7042.4|7039.1|7037.1|42
1674114300000|2023-01-19 07:45:00|7039.9|7037.9|7039.4|7037.4|7041.1|7039.1|7035.1|7033.1|305
1674114600000|2023-01-19 07:50:00|7039.6|7037.6|7036.1|7034.1|7041.1|7039.1|7036.1|7034.1|28
1674114900000|2023-01-19 07:55:00|7036.9|7034.9|7036.9|7034.9|7038.6|7036.6|7034.9|7032.9|134
1674115200000|2023-01-19 08:00:00|7036.4|7035.4|7052.1|7051.1|7055.6|7054.6|7036.4|7035.4|1296
1674115500000|2023-01-19 08:05:00|7052.4|7051.4|7048.4|7047.4|7053.6|7052.6|7043.9|7042.9|607
1674115800000|2023-01-19 08:10:00|7048.1|7047.1|7055.1|7054.1|7056.6|7055.6|7047.9|7046.9|459
1674116100000|2023-01-19 08:15:00|7054.6|7053.6|7050.6|7049.6|7056.9|7055.9|7050.1|7049.1|564
1674116400000|2023-01-19 08:20:00|7050.4|7049.4|7051.1|7050.1|7053.1|7052.1|7048.9|7047.9|693
1674116700000|2023-01-19 08:25:00|7050.9|7049.9|7047.6|7046.6|7051.1|7050.1|7046.9|7045.9|3596
1674117000000|2023-01-19 08:30:00|7047.9|7046.9|7050.9|7049.9|7055.6|7054.6|7047.4|7046.4|662
1674117300000|2023-01-19 08:35:00|7051.1|7050.1|7051.1|7050.1|7053.4|7052.4|7049.6|7048.6|385
1674117600000|2023-01-19 08:40:00|7051.9|7050.9|7049.2|7048.2|7053.4|7052.4|7047.2|7046.2|297
1674117900000|2023-01-19 08:45:00|7049.4|7048.4|7041.2|7040.2|7050.7|7049.7|7041.2|7040.2|371
1674118200000|2023-01-19 08:50:00|7040.9|7039.9|7033.4|7032.4|7041.9|7040.9|7029.4|7028.4|409
1674118500000|2023-01-19 08:55:00|7033.2|7032.2|7025.7|7024.7|7033.4|7032.4|7025.2|7024.2|324
1674118800000|2023-01-19 09:00:00|7025.9|7024.9|7028.9|7027.9|7031.4|7030.4|7025.4|7024.4|483
1674119100000|2023-01-19 09:05:00|7028.7|7027.7|7031.4|7030.4|7034.4|7033.4|7027.9|7026.9|332
1674119400000|2023-01-19 09:10:00|7031.2|7030.2|7040.2|7039.2|7040.7|7039.7|7031.2|7030.2|371
1674119700000|2023-01-19 09:15:00|7039.9|7038.9|7033.4|7032.4|7042.2|7041.2|7033.2|7032.2|2016
1674120000000|2023-01-19 09:20:00|7033.2|7032.2|7035.2|7034.2|7036.4|7035.4|7031.4|7030.4|183
1674120300000|2023-01-19 09:25:00|7034.9|7033.9|7036.7|7035.7|7036.7|7035.7|7033.4|7032.4|245
1674120600000|2023-01-19 09:30:00|7036.4|7035.4|7041.4|7040.4|7041.9|7040.9|7035.9|7034.9|1063
1674120900000|2023-01-19 09:35:00|7041.2|7040.2|7037.7|7036.7|7041.4|7040.4|7035.2|7034.2|672
1674121200000|2023-01-19 09:40:00|7037.9|7036.9|7029.7|7028.7|7038.7|7037.7|7029.2|7028.2|1350
1674121500000|2023-01-19 09:45:00|7029.4|7028.4|7026.9|7025.9|7030.7|7029.7|7025.9|7024.9|956
1674121800000|2023-01-19 09:50:00|7027.2|7026.2|7022.4|7021.4|7028.2|7027.2|7021.4|7020.4|383
1674122100000|2023-01-19 09:55:00|7022.7|7021.7|7025.4|7024.4|7025.7|7024.7|7021.2|7020.2|444
1674122400000|2023-01-19 10:00:00|7025.7|7024.7|7026.2|7025.2|7029.7|7028.7|7025.2|7024.2|3276
1674122700000|2023-01-19 10:05:00|7025.9|7024.9|7026.9|7025.9|7027.4|7026.4|7024.2|7023.2|159
1674123000000|2023-01-19 10:10:00|7026.7|7025.7|7026.7|7025.7|7031.7|7030.7|7025.9|7024.9|730
1674123300000|2023-01-19 10:15:00|7026.9|7025.9|7017.9|7016.9|7028.9|7027.9|7015.4|7014.4|496
1674123600000|2023-01-19 10:20:00|7018.2|7017.2|7007.2|7006.2|7018.2|7017.2|7006.7|7005.7|445
1674123900000|2023-01-19 10:25:00|7006.9|7005.9|7000.7|6999.7|7009.7|7008.7|6999.9|6998.9|566
1674124200000|2023-01-19 10:30:00|7000.9|6999.9|6986.7|6985.7|7001.7|7000.7|6985.9|6984.9|659
1674124500000|2023-01-19 10:35:00|6986.4|6985.4|6981.9|6980.9|6986.9|6985.9|6979.4|6978.4|749
1674124800000|2023-01-19 10:40:00|6981.7|6980.7|6978.4|6977.4|6983.4|6982.4|6976.2|6975.2|426
1674125100000|2023-01-19 10:45:00|6978.2|6977.2|6984.9|6983.9|6986.9|6985.9|6975.7|6974.7|306
1674125400000|2023-01-19 10:50:00|6985.2|6984.2|6985.2|6984.2|6988.9|6987.9|6983.9|6982.9|427
1674125700000|2023-01-19 10:55:00|6984.9|6983.9|6994.9|6993.9|6994.9|6993.9|6984.4|6983.4|393
1674126000000|2023-01-19 11:00:00|6994.7|6993.7|6993.4|6992.4|6996.4|6995.4|6989.7|6988.7|298
1674126300000|2023-01-19 11:05:00|6993.2|6992.2|6999.7|6998.7|7000.7|6999.7|6992.9|6991.9|259
1674126600000|2023-01-19 11:10:00|6999.4|6998.4|6995.4|6994.4|7003.4|7002.4|6995.4|6994.4|270
1674126900000|2023-01-19 11:15:00|6995.2|6994.2|6993.4|6992.4|6998.2|6997.2|6990.2|6989.2|182
1674127200000|2023-01-19 11:20:00|6993.7|6992.7|6988.4|6987.4|6994.2|6993.2|6988.4|6987.4|228
1674127500000|2023-01-19 11:25:00|6988.7|6987.7|6986.7|6985.7|6989.4|6988.4|6985.7|6984.7|619
1674127800000|2023-01-19 11:30:00|6986.9|6985.9|6980.9|6979.9|6986.9|6985.9|6979.4|6978.4|3270
1674128100000|2023-01-19 11:35:00|6981.2|6980.2|6980.9|6979.9|6982.4|6981.4|6977.7|6976.7|3721
1674128400000|2023-01-19 11:40:00|6980.7|6979.7|6980.7|6979.7|6982.2|6981.2|6977.4|6976.4|493
1674128700000|2023-01-19 11:45:00|6980.4|6979.4|6977.4|6976.4|6980.9|6979.9|6974.7|6973.7|214
1674129000000|2023-01-19 11:50:00|6977.2|6976.2|6973.2|6972.2|6978.2|6977.2|6970.2|6969.2|172
1674129300000|2023-01-19 11:55:00|6973.4|6972.4|6975.2|6974.2|6976.7|6975.7|6972.7|6971.7|1029
1674129600000|2023-01-19 12:00:00|6974.9|6973.9|6965.9|6964.9|6975.7|6974.7|6963.2|6962.2|1569
1674129900000|2023-01-19 12:05:00|6965.7|6964.7|6968.7|6967.7|6972.2|6971.2|6964.9|6963.9|171
1674130200000|2023-01-19 12:10:00|6968.4|6967.4|6969.7|6968.7|6970.4|6969.4|6967.2|6966.2|308
1674130500000|2023-01-19 12:15:00|6969.9|6968.9|6975.9|6974.9|6977.7|6976.7|6969.7|6968.7|327
1674130800000|2023-01-19 12:20:00|6975.7|6974.7|6964.7|6963.7|6975.7|6974.7|6963.2|6962.2|221
1674131100000|2023-01-19 12:25:00|6964.4|6963.4|6966.9|6965.9|6969.9|6968.9|6964.4|6963.4|155
1674131400000|2023-01-19 12:30:00|6967.2|6966.2|6958.9|6957.9|6967.7|6966.7|6955.9|6954.9|623
1674131700000|2023-01-19 12:35:00|6958.7|6957.7|6959.2|6958.2|6964.2|6963.2|6957.9|6956.9|363
1674132000000|2023-01-19 12:40:00|6959.3|6958.3|6961|6960|6963.3|6962.3|6959|6958|197
1674132300000|2023-01-19 12:45:00|6961.3|6960.3|6962.3|6961.3|6962.8|6961.8|6960.3|6959.3|227
1674132600000|2023-01-19 12:50:00|6962|6961|6962.3|6961.3|6967.8|6966.8|6961.5|6960.5|576
1674132900000|2023-01-19 12:55:00|6962.5|6961.5|6966.3|6965.3|6968.3|6967.3|6961|6960|203
1674133200000|2023-01-19 13:00:00|6966.5|6965.5|6962.8|6961.8|6967.8|6966.8|6962.5|6961.5|206
1674133500000|2023-01-19 13:05:00|6962.5|6961.5|6961.5|6960.5|6964.5|6963.5|6959.8|6958.8|188
1674133800000|2023-01-19 13:10:00|6961.3|6960.3|6959.5|6958.5|6964.3|6963.3|6958.8|6957.8|220
1674134100000|2023-01-19 13:15:00|6959.8|6958.8|6953|6952|6960.3|6959.3|6948.8|6947.8|642
1674134400000|2023-01-19 13:20:00|6953.5|6952.5|6958.3|6957.3|6960.3|6959.3|6952.3|6951.3|175
1674134700000|2023-01-19 13:25:00|6958.5|6957.5|6959.3|6958.3|6963|6962|6958|6957|397
1674135000000|2023-01-19 13:30:00|6953.3|6952.3|6956.5|6955.5|6960|6959|6946.3|6945.3|584
1674135300000|2023-01-19 13:35:00|6956.3|6955.3|6953.5|6952.5|6960|6959|6950.8|6949.8|195
1674135600000|2023-01-19 13:40:00|6953.8|6952.8|6955|6954|6958.3|6957.3|6952.8|6951.8|220
1674135900000|2023-01-19 13:45:00|6955.3|6954.3|6956|6955|6956.8|6955.8|6950.8|6949.8|514
1674136200000|2023-01-19 13:50:00|6955.8|6954.8|6963.5|6962.5|6966.8|6965.8|6954.3|6953.3|472
1674136500000|2023-01-19 13:55:00|6963.3|6962.3|6969|6968|6970|6969|6963|6962|1345
1674136800000|2023-01-19 14:00:00|6969.8|6968.8|6971|6970|6975.8|6974.8|6966.5|6965.5|5784
1674137100000|2023-01-19 14:05:00|6970.8|6969.8|6965.5|6964.5|6973.3|6972.3|6965.5|6964.5|404
1674137400000|2023-01-19 14:10:00|6966|6965|6967.3|6966.3|6969|6968|6962.8|6961.8|324
1674137700000|2023-01-19 14:15:00|6967.5|6966.5|6961.1|6960.1|6967.8|6966.8|6961.1|6960.1|333
1674138000000|2023-01-19 14:20:00|6961.3|6960.3|6966.6|6965.6|6968.3|6967.3|6960.6|6959.6|252
1674138300000|2023-01-19 14:25:00|6966.8|6965.8|6967.1|6966.1|6967.1|6966.1|6963.6|6962.6|332
1674138600000|2023-01-19 14:30:00|6967.3|6966.3|6970.6|6969.6|6975.6|6974.6|6965.8|6964.8|530
1674138900000|2023-01-19 14:35:00|6970.8|6969.8|6980.1|6979.1|6980.1|6979.1|6967.3|6966.3|580
1674139200000|2023-01-19 14:40:00|6980.3|6979.3|6966.3|6965.3|6981.6|6980.6|6966.1|6965.1|637
1674139500000|2023-01-19 14:45:00|6966.6|6965.6|6962.6|6961.6|6970.3|6969.3|6960.1|6959.1|2895
1674139800000|2023-01-19 14:50:00|6962.8|6961.8|6957.3|6956.3|6967.1|6966.1|6956.1|6955.1|504
1674140100000|2023-01-19 14:55:00|6957.6|6956.6|6965.1|6964.1|6971.3|6970.3|6957.1|6956.1|396
1674140400000|2023-01-19 15:00:00|6965.6|6964.6|6962.8|6961.8|6965.6|6964.6|6957.1|6956.1|407
1674140700000|2023-01-19 15:05:00|6963.1|6962.1|6971.6|6970.6|6974.6|6973.6|6963.1|6962.1|457
1674141000000|2023-01-19 15:10:00|6970.7|6969.7|6963.7|6962.7|6971.7|6970.7|6959.9|6958.9|3492
1674141300000|2023-01-19 15:15:00|6963.4|6962.4|6971.9|6970.9|6977.4|6976.4|6960.9|6959.9|367
1674141600000|2023-01-19 15:20:00|6972.2|6971.2|6975.9|6974.9|6979.7|6978.7|6971.4|6970.4|392
1674141900000|2023-01-19 15:25:00|6976.2|6975.2|6976.4|6975.4|6978.9|6977.9|6970.2|6969.2|2337
1674142200000|2023-01-19 15:30:00|6976.7|6975.7|6969.7|6968.7|6976.7|6975.7|6968.7|6967.7|345
1674142500000|2023-01-19 15:35:00|6969.9|6968.9|6970.2|6969.2|6971.2|6970.2|6965.2|6964.2|492
1674142800000|2023-01-19 15:40:00|6970.4|6969.4|6971.4|6970.4|6976.2|6975.2|6968.9|6967.9|662
1674143100000|2023-01-19 15:45:00|6971.2|6970.2|6964.4|6963.4|6971.7|6970.7|6963.2|6962.2|1596
1674143400000|2023-01-19 15:50:00|6964.7|6963.7|6961.7|6960.7|6967.7|6966.7|6960.9|6959.9|1875
1674143700000|2023-01-19 15:55:00|6961.9|6960.9|6964.7|6963.7|6965.2|6964.2|6960.2|6959.2|1434
1674144000000|2023-01-19 16:00:00|6964.4|6963.4|6961.7|6960.7|6970.2|6969.2|6960.7|6959.7|576
1674144300000|2023-01-19 16:05:00|6961.9|6960.9|6967.7|6966.7|6969.9|6968.9|6959.9|6958.9|413
1674144600000|2023-01-19 16:10:00|6967.9|6966.9|6966.7|6965.7|6972.4|6971.4|6965.9|6964.9|430
1674144900000|2023-01-19 16:15:00|6966.9|6965.9|6961.2|6960.2|6968.7|6967.7|6959.9|6958.9|816
1674145200000|2023-01-19 16:20:00|6961.4|6960.4|6959.2|6958.2|6961.9|6960.9|6957.9|6956.9|444
1674145500000|2023-01-19 16:25:00|6959.4|6958.4|6955.7|6954.7|6961.4|6960.4|6954.2|6953.2|797
1674145800000|2023-01-19 16:30:00|6956.2|6954.2|6951.7|6949.7|6960.2|6958.2|6949.7|6947.7|2024
1674146100000|2023-01-19 16:35:00|6952.2|6950.2|6960.4|6958.4|6960.7|6958.7|6952.2|6950.2|1105
1674146400000|2023-01-19 16:40:00|6960.7|6958.7|6955.2|6953.2|6961.9|6959.9|6955.2|6953.2|272
1674146700000|2023-01-19 16:45:00|6955.7|6953.7|6957.9|6955.9|6958.2|6956.2|6953.9|6951.9|218
1674147000000|2023-01-19 16:50:00|6957.7|6955.7|6959.2|6957.2|6960.7|6958.7|6956.7|6954.7|208
1674147300000|2023-01-19 16:55:00|6958.9|6956.9|6961.4|6959.4|6962.9|6960.9|6958.4|6956.4|144
1674147600000|2023-01-19 17:00:00|6961.7|6959.7|6967.4|6965.4|6968.7|6966.7|6961.4|6959.4|1074
1674147900000|2023-01-19 17:05:00|6967.2|6965.2|6967.7|6965.7|6969.4|6967.4|6966.4|6964.4|114
1674148200000|2023-01-19 17:10:00|6967.9|6965.9|6972.4|6970.4|6972.7|6970.7|6967.7|6965.7|123
1674148500000|2023-01-19 17:15:00|6972.7|6970.7|6973.7|6971.7|6977.4|6975.4|6971.7|6969.7|650
1674148800000|2023-01-19 17:20:00|6973.4|6971.4|6970.9|6968.9|6974.7|6972.7|6969.7|6967.7|250
1674149100000|2023-01-19 17:25:00|6970.7|6968.7|6965.9|6963.9|6972.2|6970.2|6964.7|6962.7|314
1674149400000|2023-01-19 17:30:00|6966.2|6964.2|6959.4|6957.4|6966.2|6964.2|6958.7|6956.7|291
1674149700000|2023-01-19 17:35:00|6959.2|6957.2|6961.9|6959.9|6962.4|6960.4|6957.7|6955.7|76
1674150000000|2023-01-19 17:40:00|6962.2|6960.2|6958.4|6956.4|6962.7|6960.7|6958.2|6956.2|115
1674150300000|2023-01-19 17:45:00|6958.2|6956.2|6959.9|6957.9|6961.4|6959.4|6957.7|6955.7|89
1674150600000|2023-01-19 17:50:00|6960.2|6958.2|6960.9|6958.9|6962.9|6960.9|6959.9|6957.9|270
1674150900000|2023-01-19 17:55:00|6961.2|6959.2|6966.7|6964.7|6966.7|6964.7|6959.9|6957.9|93
1674151200000|2023-01-19 18:00:00|6966.4|6964.4|6976.7|6974.7|6977.9|6975.9|6965.7|6963.7|139
1674151500000|2023-01-19 18:05:00|6976.9|6974.9|6973.9|6971.9|6976.9|6974.9|6968.2|6966.2|226
1674151800000|2023-01-19 18:10:00|6973.7|6971.7|6973.4|6971.4|6974.2|6972.2|6969.4|6967.4|61
1674152100000|2023-01-19 18:15:00|6973.2|6971.2|6974.7|6972.7|6975.9|6973.9|6968.4|6966.4|169
1674152400000|2023-01-19 18:20:00|6974.9|6972.9|6970.2|6968.2|6978.7|6976.7|6969.9|6967.9|143
1674152700000|2023-01-19 18:25:00|6970.9|6968.9|6975.9|6973.9|6976.7|6974.7|6966.7|6964.7|125
1674153000000|2023-01-19 18:30:00|6976.2|6974.2|6981.2|6979.2|6981.4|6979.4|6975.7|6973.7|123
1674153300000|2023-01-19 18:35:00|6980.9|6978.9|6987.9|6985.9|6988.4|6986.4|6980.7|6978.7|129
1674153600000|2023-01-19 18:40:00|6988.2|6986.2|6985.7|6983.7|6992.7|6990.7|6984.7|6982.7|170
1674153900000|2023-01-19 18:45:00|6985.9|6983.9|6984.7|6982.7|6986.2|6984.2|6983.2|6981.2|60
1674154200000|2023-01-19 18:50:00|6984.4|6982.4|6983.4|6981.4|6985.7|6983.7|6982.2|6980.2|60
1674154500000|2023-01-19 18:55:00|6983.7|6981.7|6986.4|6984.4|6986.7|6984.7|6982.2|6980.2|24
1674154800000|2023-01-19 19:00:00|6986.2|6984.2|6984.9|6982.9|6987.9|6985.9|6982.4|6980.4|63
1674155100000|2023-01-19 19:05:00|6985.2|6983.2|6983.4|6981.4|6985.7|6983.7|6980.2|6978.2|48
1674155400000|2023-01-19 19:10:00|6983.7|6981.7|6987.7|6985.7|6988.7|6986.7|6982.2|6980.2|86
1674155700000|2023-01-19 19:15:00|6987.4|6985.4|6987.9|6985.9|6989.2|6987.2|6984.4|6982.4|41
1674156000000|2023-01-19 19:20:00|6988.2|6986.2|6993.2|6991.2|6993.7|6991.7|6986.7|6984.7|78
1674156300000|2023-01-19 19:25:00|6992.9|6990.9|6992.4|6990.4|6993.7|6991.7|6990.9|6988.9|102
1674156600000|2023-01-19 19:30:00|6992.2|6990.2|6993.7|6991.7|6993.7|6991.7|6990.2|6988.2|114
1674156900000|2023-01-19 19:35:00|6994.2|6992.2|6990.4|6988.4|6995.7|6993.7|6990.2|6988.2|90
1674157200000|2023-01-19 19:40:00|6990.2|6988.2|6992.4|6990.4|6993.9|6991.9|6989.2|6987.2|45
1674157500000|2023-01-19 19:45:00|6992.7|6990.7|6992.7|6990.7|6995.2|6993.2|6990.2|6988.2|81
1674157800000|2023-01-19 19:50:00|6992.4|6990.4|6990.9|6988.9|6992.9|6990.9|6990.7|6988.7|59
1674158100000|2023-01-19 19:55:00|6990.7|6988.7|6992.7|6990.7|6995.2|6993.2|6990.4|6988.4|63
1674158400000|2023-01-19 20:00:00|6992.4|6990.4|6994.4|6992.4|6995.4|6993.4|6992.4|6990.4|38
1674158700000|2023-01-19 20:05:00|6994.2|6992.2|6990.4|6988.4|6994.2|6992.2|6989.7|6987.7|33
1674159000000|2023-01-19 20:10:00|6990.7|6988.7|6990.9|6988.9|6991.9|6989.9|6988.7|6986.7|46
1674159300000|2023-01-19 20:15:00|6991.2|6989.2|6990.9|6988.9|6992.9|6990.9|6988.2|6986.2|39
1674159600000|2023-01-19 20:20:00|6990.7|6988.7|6990.9|6988.9|6991.4|6989.4|6988.7|6986.7|48
1674159900000|2023-01-19 20:25:00|6990.7|6988.7|6993.7|6991.7|6994.4|6992.4|6989.9|6987.9|78
1674160200000|2023-01-19 20:30:00|6993.4|6991.4|6991.9|6989.9|6993.9|6991.9|6989.4|6987.4|87
1674160500000|2023-01-19 20:35:00|6992.2|6990.2|6991.9|6989.9|6993.9|6991.9|6990.7|6988.7|85
1674160800000|2023-01-19 20:40:00|6992.2|6990.2|6989.9|6987.9|6992.2|6990.2|6987.2|6985.2|92
1674161100000|2023-01-19 20:45:00|6989.7|6987.7|6991.9|6989.9|6992.4|6990.4|6989.2|6987.2|79
1674161400000|2023-01-19 20:50:00|6992.2|6990.2|6990.7|6988.7|6992.4|6990.4|6986.7|6984.7|292
1674161700000|2023-01-19 20:55:00|6990.2|6988.2|6985.9|6983.9|6990.2|6988.2|6982.2|6980.2|178
1674162000000|2023-01-19 21:00:00|6986.9|6982.9|7002.4|6998.4|7008.2|7004.2|6986.9|6982.9|0
1674162300000|2023-01-19 21:05:00|7002.5|6998.5|6998.2|6994.2|7003.3|6999.3|6995.9|6991.9|0
1674162600000|2023-01-19 21:10:00|6997.9|6993.9|6997|6993|6998.6|6994.6|6996.3|6992.3|0
1674162900000|2023-01-19 21:15:00|6997.1|6993.1|6999.7|6995.7|7000|6996|6997|6993|0
1674163200000|2023-01-19 21:20:00|6999.6|6995.6|7000|6996|7000|6996|6999.1|6995.1|0
1674163500000|2023-01-19 21:25:00|6999.9|6995.9|6999.8|6995.8|7000.6|6996.6|6998.9|6994.9|0
1674163800000|2023-01-19 21:30:00|6999.7|6995.7|7000.9|6996.9|7001.2|6997.2|6998.6|6994.6|0
1674164100000|2023-01-19 21:35:00|7001.1|6997.1|7002.4|6998.4|7004|7000|7000.9|6996.9|0
1674164400000|2023-01-19 21:40:00|7001.9|6997.9|7001.6|6997.6|7002.4|6998.4|7001.3|6997.3|0
1674164700000|2023-01-19 21:45:00|7001.7|6997.7|7001|6997|7002.5|6998.5|6999.8|6995.8|0
1674165000000|2023-01-19 21:50:00|7001.3|6997.3|7001.6|6997.6|7002.5|6998.5|7000.3|6996.3|0
1674165300000|2023-01-19 21:55:00|7001.3|6997.3|7000.4|6996.4|7002.5|6998.5|6999.7|6995.7|0
1674165600000|2023-01-19 22:00:00|7000.7|6996.7|7000.5|6996.5|7000.7|6996.7|7000.5|6996.5|0
1674165900000|2023-01-19 22:05:00|7000|6996|6998.9|6994.9|7000.7|6996.7|6998.9|6994.9|0
1674166200000|2023-01-19 22:10:00|6999|6995|6999.5|6995.5|6999.5|6995.5|6997.8|6993.8|0
1674166500000|2023-01-19 22:15:00|6999.8|6995.8|6998.9|6994.9|7000.3|6996.3|6998.6|6994.6|0
1674166800000|2023-01-19 22:20:00|6998.8|6994.8|6998.8|6994.8|6998.8|6994.8|6998.8|6994.8|0
1674167100000|2023-01-19 22:25:00|6999.5|6995.5|7000.1|6996.1|7000.1|6996.1|6999.5|6995.5|0
1674167400000|2023-01-19 22:30:00|7000.2|6996.2|7001.8|6997.8|7001.8|6997.8|7000.2|6996.2|0
1674167700000|2023-01-19 22:35:00|7001.7|6997.7|7000.8|6996.8|7001.8|6997.8|7000.8|6996.8|0
1674168000000|2023-01-19 22:40:00|7000.6|6996.6|7000.6|6996.6|7000.6|6996.6|7000.3|6996.3|0
1674168300000|2023-01-19 22:45:00|7000.8|6996.8|7001.8|6997.8|7001.8|6997.8|7000.8|6996.8|0
1674168600000|2023-01-19 22:50:00|7002|6998|7002.5|6998.5|7002.5|6998.5|7001.8|6997.8|0
1674168900000|2023-01-19 22:55:00|7002.6|6998.6|7003|6999|7003.1|6999.1|7002.1|6998.1|0
1674169200000|2023-01-19 23:00:00|7003.8|6999.8|7004.7|7000.7|7006.5|7002.5|7003.1|6999.1|0
1674169500000|2023-01-19 23:05:00|7005|7001|7003.8|6999.8|7005.9|7001.9|7003.8|6999.8|0
1674169800000|2023-01-19 23:10:00|7004|7000|7002.6|6998.6|7004.5|7000.5|7001|6997|0
1674170100000|2023-01-19 23:15:00|7002.9|6998.9|7002.9|6998.9|7004.8|7000.8|7002.9|6998.9|0
1674170400000|2023-01-19 23:20:00|7002.7|6998.7|7001.5|6997.5|7002.7|6998.7|6999.6|6995.6|0
1674170700000|2023-01-19 23:25:00|7001.3|6997.3|6998.5|6994.5|7002|6998|6998.5|6994.5|0
1674171000000|2023-01-19 23:30:00|6998.6|6994.6|6996.6|6992.6|6999.6|6995.6|6995.4|6991.4|0
1674171300000|2023-01-19 23:35:00|6996.8|6992.8|6996.6|6992.6|6998.1|6994.1|6995.1|6991.1|0
1674171600000|2023-01-19 23:40:00|6996.8|6992.8|6996.3|6992.3|6997|6993|6994.6|6990.6|0
1674171900000|2023-01-19 23:45:00|6996.1|6992.1|6993.2|6989.2|6996.1|6992.1|6992.9|6988.9|0
1674172200000|2023-01-19 23:50:00|6992.9|6988.9|6993.4|6989.4|6993.5|6989.5|6991.9|6987.9|0
1674172500000|2023-01-19 23:55:00|6993.6|6989.6|6991.9|6987.9|6995.3|6991.3|6991.9|6987.9|0
1674172800000|2023-01-20 00:00:00|6991.5|6987.5|6996.2|6992.2|6996.2|6992.2|6991.5|6987.5|0
1674173100000|2023-01-20 00:05:00|6996.1|6992.1|6995.7|6991.7|6996.5|6992.5|6995.7|6991.7|0
1674173400000|2023-01-20 00:10:00|6996.2|6992.2|6999.4|6995.4|6999.4|6995.4|6995.7|6991.7|0
1674173700000|2023-01-20 00:15:00|6999.5|6995.5|6998.4|6995.4|7000.9|6997.9|6993.4|6990.4|0
1674174000000|2023-01-20 00:20:00|7000|6997|6998.4|6995.4|7000.1|6997.1|6998.4|6995.4|0
1674174300000|2023-01-20 00:25:00|6999.3|6996.3|6996.7|6993.7|7000.1|6997.1|6996.7|6993.7|0
1674174600000|2023-01-20 00:30:00|6996.8|6993.8|6995.1|6992.1|6998.5|6995.5|6995.1|6992.1|0
1674174900000|2023-01-20 00:35:00|6996.8|6993.8|7000.2|6997.2|7001.8|6998.8|6996.8|6993.8|0
1674175200000|2023-01-20 00:40:00|7000.1|6997.1|6998.4|6995.4|7000.2|6997.2|6996.8|6993.8|0
1674175500000|2023-01-20 00:45:00|6996.8|6993.8|6998.4|6995.4|6998.5|6995.5|6996.8|6993.8|0
1674175800000|2023-01-20 00:50:00|6996.8|6993.8|6996.7|6993.7|6998.4|6995.4|6996.7|6993.7|0
1674176100000|2023-01-20 00:55:00|6996.8|6993.8|7000.1|6997.1|7000.1|6997.1|6996.8|6993.8|0
1674176400000|2023-01-20 01:00:00|7001.8|6998.8|6995.4|6992.4|7001.9|6998.9|6995.4|6992.4|0
1674176700000|2023-01-20 01:05:00|6993.7|6990.7|6991|6988|6993.7|6990.7|6988.3|6985.3|0
1674177000000|2023-01-20 01:10:00|6992.6|6989.6|6992.6|6989.6|6994.3|6991.3|6991|6988|0
1674177300000|2023-01-20 01:15:00|6991|6988|6992.9|6989.9|6992.9|6989.9|6990.9|6987.9|0
1674177600000|2023-01-20 01:20:00|6994.5|6991.5|6996.2|6993.2|6996.2|6993.2|6994.5|6991.5|0
1674177900000|2023-01-20 01:25:00|6996.3|6993.3|6994.6|6991.6|6997.9|6994.9|6994.6|6991.6|0
1674178200000|2023-01-20 01:30:00|6995.4|6992.4|6989.6|6986.6|6996.3|6993.3|6989.6|6986.6|0
1674178500000|2023-01-20 01:35:00|6991.3|6988.3|6988.8|6985.8|6991.3|6988.3|6987.9|6984.9|0
1674178800000|2023-01-20 01:40:00|6989.6|6986.6|6999.6|6996.6|6999.6|6996.6|6988|6985|0
1674179100000|2023-01-20 01:45:00|7001.2|6998.2|6996.2|6993.2|7001.2|6998.2|6994.5|6991.5|0
1674179400000|2023-01-20 01:50:00|6994.6|6991.6|7001.2|6998.2|7001.2|6998.2|6994.5|6991.5|0
1674179700000|2023-01-20 01:55:00|7002.8|6999.8|7004.5|7001.5|7004.5|7001.5|7002.8|6999.8|0
1674180000000|2023-01-20 02:00:00|7003.7|7000.7|7002.7|6999.7|7004.5|7001.5|7002.7|6999.7|0
1674180300000|2023-01-20 02:05:00|7001|6998|7001|6998|7002.7|6999.7|7001|6998|0
1674180600000|2023-01-20 02:10:00|6999.4|6996.4|6999.3|6996.3|6999.4|6996.4|6999.3|6996.3|0
1674180900000|2023-01-20 02:15:00|6999.4|6996.4|6999.4|6996.4|6999.4|6996.4|6999.3|6996.3|0
1674181200000|2023-01-20 02:20:00|6999.3|6996.3|6999.3|6996.3|7001|6998|6999.3|6996.3|0
1674181500000|2023-01-20 02:25:00|7001|6998|7001|6998|7002.7|6999.7|7001|6998|0
1674181800000|2023-01-20 02:30:00|7002.7|6999.7|6999.3|6996.3|7002.7|6999.7|6999.3|6996.3|0
1674182100000|2023-01-20 02:35:00|7001|6998|7000.9|6997.9|7001|6998|6998.4|6995.4|0
1674182400000|2023-01-20 02:40:00|6999.2|6996.2|6997.6|6994.6|6999.3|6996.3|6997.6|6994.6|0
1674183000000|2023-01-20 02:50:00|6999.2|6996.2|6997.6|6994.6|6999.2|6996.2|6997.5|6994.5|0
1674183300000|2023-01-20 02:55:00|6997.5|6994.5|6997.5|6994.5|6997.6|6994.6|6997.5|6994.5|0
1674183600000|2023-01-20 03:00:00|6997.6|6994.6|6999.2|6996.2|6999.2|6996.2|6997.5|6994.5|0
1674184200000|2023-01-20 03:10:00|6997.6|6994.6|6997.6|6994.6|6997.6|6994.6|6997.6|6994.6|0
1674184500000|2023-01-20 03:15:00|6999.2|6996.2|6997.5|6994.5|6999.2|6996.2|6997.5|6994.5|0
1674184800000|2023-01-20 03:20:00|6997.6|6994.6|6997.5|6994.5|6997.6|6994.6|6997.5|6994.5|0
1674185100000|2023-01-20 03:25:00|6999.2|6996.2|6999.1|6996.1|6999.2|6996.2|6999.1|6996.1|0
1674185400000|2023-01-20 03:30:00|6999.9|6996.9|6999.1|6996.1|7000.8|6997.8|6999.1|6996.1|0
1674185700000|2023-01-20 03:35:00|7000.8|6997.8|7002.3|6999.3|7002.3|6999.3|7000.6|6997.6|0
1674186000000|2023-01-20 03:40:00|7002.4|6999.4|7002.4|6999.4|7002.4|6999.4|7002.4|6999.4|0
1674186300000|2023-01-20 03:45:00|7002.5|6999.5|7001.6|6998.6|7002.5|6999.5|7000.8|6997.8|0
1674186600000|2023-01-20 03:50:00|7002.4|6999.4|7000.9|6997.9|7002.6|6999.6|7000.9|6997.9|0
1674187200000|2023-01-20 04:00:00|7001|6998|7000.9|6997.9|7001|6998|7000.9|6997.9|0
1674187500000|2023-01-20 04:05:00|7000.7|6997.7|6999|6996|7000.7|6997.7|6999|6996|0
1674187800000|2023-01-20 04:10:00|7000.7|6997.7|6999|6996|7000.7|6997.7|6999|6996|0
1674188100000|2023-01-20 04:15:00|7000.7|6997.7|7000.7|6997.7|7000.7|6997.7|7000.7|6997.7|0
1674188400000|2023-01-20 04:20:00|7000.8|6997.8|7000.7|6997.7|7000.8|6997.8|7000.7|6997.7|0
1674188700000|2023-01-20 04:25:00|7000.8|6997.8|6999|6996|7000.8|6997.8|6999|6996|0
1674189000000|2023-01-20 04:30:00|6999.9|6996.9|7000.7|6997.7|7002.4|6999.4|6999.9|6996.9|0
1674189300000|2023-01-20 04:35:00|7000.6|6997.6|7002.3|6999.3|7002.3|6999.3|7000.6|6997.6|0
1674189600000|2023-01-20 04:40:00|7002.4|6999.4|7000.7|6997.7|7002.4|6999.4|7000.7|6997.7|0
1674189900000|2023-01-20 04:45:00|7000.8|6997.8|7001.6|6998.6|7002.4|6999.4|7000.8|6997.8|0
1674190200000|2023-01-20 04:50:00|7002.4|6999.4|7001.6|6998.6|7002.4|6999.4|7000.7|6997.7|0
1674190500000|2023-01-20 04:55:00|7002.4|6999.4|7000.8|6997.8|7002.4|6999.4|7000.8|6997.8|0
1674190800000|2023-01-20 05:00:00|7002.4|6999.4|7002.4|6999.4|7002.4|6999.4|7000.7|6997.7|0
1674191100000|2023-01-20 05:05:00|7000.8|6997.8|7002.4|6999.4|7002.4|6999.4|7000.8|6997.8|0
1674192000000|2023-01-20 05:20:00|7004|7001|7002.3|6999.3|7004.1|7001.1|7002.3|6999.3|0
1674192300000|2023-01-20 05:25:00|7002.4|6999.4|7004|7001|7004|7001|7002.4|6999.4|0
1674192600000|2023-01-20 05:30:00|7003.9|7000.9|7002.2|6999.2|7003.9|7000.9|7002.2|6999.2|0
1674192900000|2023-01-20 05:35:00|7003.1|7000.1|7001.8|6998.8|7003.9|7000.9|7001.7|6998.7|0
1674193200000|2023-01-20 05:40:00|7002.6|6999.6|7003.5|7000.5|7003.5|7000.5|7001.8|6998.8|0
1674193500000|2023-01-20 05:45:00|7001.9|6998.9|7003.2|7000.2|7005|7002|7001.9|6998.9|0
1674193800000|2023-01-20 05:50:00|7004.8|7001.8|7004.8|7001.8|7004.9|7001.9|7003.2|7000.2|0
1674194100000|2023-01-20 05:55:00|7004.9|7001.9|7004.8|7001.8|7004.9|7001.9|7004.8|7001.8|0
1674194400000|2023-01-20 06:00:00|7004.7|7001.7|7004.8|7001.8|7004.8|7001.8|7004.7|7001.7|0
1674194700000|2023-01-20 06:05:00|7006.5|7003.5|7004.8|7001.8|7006.7|7003.7|7004.8|7001.8|0
1674195000000|2023-01-20 06:10:00|7004.7|7001.7|7004.6|7001.6|7004.8|7001.8|7004.6|7001.6|0
1674195600000|2023-01-20 06:20:00|7003|7000|7003.5|7000.5|7004.5|7001.5|7002.9|6999.9|0
1674195900000|2023-01-20 06:25:00|7005.2|7002.2|7005.7|7002.7|7006.9|7003.9|7005.2|7002.2|0
1674196200000|2023-01-20 06:30:00|7004.1|7001.1|7004|7001|7004.9|7001.9|7004|7001|0
1674196500000|2023-01-20 06:35:00|7003.9|7000.9|6998.8|6995.8|7003.9|7000.9|6998.8|6995.8|0
1674196800000|2023-01-20 06:40:00|7000.4|6997.4|6997.8|6994.8|7000.4|6997.4|6997.7|6994.7|0
1674197100000|2023-01-20 06:45:00|6999.4|6996.4|6997.3|6994.3|6999.4|6996.4|6997.2|6994.2|0
1674197400000|2023-01-20 06:50:00|6998.1|6995.1|7000.7|6997.7|7000.7|6997.7|6998.1|6995.1|0
1674197700000|2023-01-20 06:55:00|7000.6|6997.6|6997|6994|7000.7|6997.7|6997|6994|0
1674198000000|2023-01-20 07:00:00|6998.6|6995.6|6993.7|6991.7|7000.7|6998.7|6991.7|6989.7|449
1674198300000|2023-01-20 07:05:00|6993.4|6991.4|6994.9|6992.9|6996.4|6994.4|6993.4|6991.4|360
1674198600000|2023-01-20 07:10:00|6994.7|6992.7|6994.4|6992.4|6995.4|6993.4|6992.2|6990.2|190
1674198900000|2023-01-20 07:15:00|6994.7|6992.7|6996.4|6994.4|6997.2|6995.2|6994.4|6992.4|261
1674199200000|2023-01-20 07:20:00|6996.2|6994.2|6999.4|6997.4|7000.2|6998.2|6995.7|6993.7|241
1674199500000|2023-01-20 07:25:00|6999.7|6997.7|7001.9|6999.9|7002.9|7000.9|6998.9|6996.9|170
1674199800000|2023-01-20 07:30:00|7001.7|6999.7|7003.4|7001.4|7003.9|7001.9|7000.7|6998.7|204
1674200100000|2023-01-20 07:35:00|7003.7|7001.7|7004.4|7002.4|7005.4|7003.4|7003.4|7001.4|73
1674200400000|2023-01-20 07:40:00|7004.2|7002.2|7004.4|7002.4|7005.2|7003.2|7002.2|7000.2|371
1674200700000|2023-01-20 07:45:00|7004.2|7002.2|7007.2|7005.2|7007.2|7005.2|7003.7|7001.7|111
1674201000000|2023-01-20 07:50:00|7006.9|7004.9|7006.9|7004.9|7008.4|7006.4|7005.7|7003.7|160
1674201300000|2023-01-20 07:55:00|7006.7|7004.7|7000.9|6998.9|7007.4|7005.4|7000.9|6998.9|326
1674201600000|2023-01-20 08:00:00|7000.4|6999.4|6997.7|6996.7|7000.7|6999.7|6985.2|6984.2|3057
1674201900000|2023-01-20 08:05:00|6997.9|6996.9|6987.4|6986.4|6998.9|6997.9|6985.7|6984.7|1088
1674202200000|2023-01-20 08:10:00|6987.2|6986.2|6982.2|6981.2|6987.2|6986.2|6978.7|6977.7|804
1674202500000|2023-01-20 08:15:00|6981.9|6980.9|6982.9|6981.9|6983.4|6982.4|6976.2|6975.2|740
1674202800000|2023-01-20 08:20:00|6982.4|6981.4|6969.7|6968.7|6984.7|6983.7|6969.4|6968.4|826
1674203100000|2023-01-20 08:25:00|6969.4|6968.4|6969.7|6968.7|6970.2|6969.2|6963.7|6962.7|593
1674203400000|2023-01-20 08:30:00|6969.4|6968.4|6980.2|6979.2|6982.7|6981.7|6968.4|6967.4|627
1674203700000|2023-01-20 08:35:00|6979.9|6978.9|6983.9|6982.9|6984.2|6983.2|6976.2|6975.2|325
1674204000000|2023-01-20 08:40:00|6984.8|6983.8|6994.6|6993.6|6994.8|6993.8|6981.8|6980.8|402
1674204300000|2023-01-20 08:45:00|6994.8|6993.8|6986.6|6985.6|6995.3|6994.3|6986.3|6985.3|555
1674204600000|2023-01-20 08:50:00|6986.3|6985.3|6984.1|6983.1|6986.3|6985.3|6981.3|6980.3|502
1674204900000|2023-01-20 08:55:00|6983.8|6982.8|6985.1|6984.1|6987.1|6986.1|6983.3|6982.3|256
1674205200000|2023-01-20 09:00:00|6985.3|6984.3|6980.1|6979.1|6986.1|6985.1|6979.6|6978.6|366
1674205500000|2023-01-20 09:05:00|6979.8|6978.8|6975.1|6974.1|6980.1|6979.1|6969.6|6968.6|332
1674205800000|2023-01-20 09:10:00|6974.8|6973.8|6974.3|6973.3|6976.1|6975.1|6970.6|6969.6|348
1674206100000|2023-01-20 09:15:00|6974.1|6973.1|6988.8|6987.8|6989.8|6988.8|6974.1|6973.1|631
1674206400000|2023-01-20 09:20:00|6989.3|6988.3|6984.3|6983.3|6993.8|6992.8|6983.8|6982.8|278
1674206700000|2023-01-20 09:25:00|6984.6|6983.6|6987.6|6986.6|6990.1|6989.1|6983.6|6982.6|247
1674207000000|2023-01-20 09:30:00|6988.1|6987.1|6998.3|6997.3|7000.1|6999.1|6987.1|6986.1|362
1674207300000|2023-01-20 09:35:00|6998.6|6997.6|6994.3|6993.3|6999.1|6998.1|6992.1|6991.1|241
1674207600000|2023-01-20 09:40:00|6994.6|6993.6|6996.3|6995.3|6996.6|6995.6|6993.3|6992.3|175
1674207900000|2023-01-20 09:45:00|6996.6|6995.6|6992.1|6991.1|6996.6|6995.6|6989.8|6988.8|200
1674208200000|2023-01-20 09:50:00|6991.8|6990.8|6987.8|6986.8|6992.6|6991.6|6987.3|6986.3|385
1674208500000|2023-01-20 09:55:00|6988.1|6987.1|6989.3|6988.3|6991.6|6990.6|6985.6|6984.6|446
1674208800000|2023-01-20 10:00:00|6989.6|6988.6|6986.6|6985.6|6989.8|6988.8|6985.6|6984.6|183
1674209100000|2023-01-20 10:05:00|6986.8|6985.8|6983.8|6982.8|6988.6|6987.6|6983.8|6982.8|161
1674209400000|2023-01-20 10:10:00|6984.3|6983.3|6997.8|6996.8|6998.6|6997.6|6984.1|6983.1|516
1674209700000|2023-01-20 10:15:00|6997.6|6996.6|6993.1|6992.1|6999.1|6998.1|6989.1|6988.1|321
1674210000000|2023-01-20 10:20:00|6993.3|6992.3|6993.6|6992.6|6995.8|6994.8|6991.6|6990.6|162
1674210300000|2023-01-20 10:25:00|6993.8|6992.8|7000.3|6999.3|7000.3|6999.3|6993.8|6992.8|335
1674210600000|2023-01-20 10:30:00|7001.6|7000.6|7009.6|7008.6|7009.6|7008.6|7000.3|6999.3|539
1674210900000|2023-01-20 10:35:00|7010.1|7009.1|7005.1|7004.1|7010.1|7009.1|7002.1|7001.1|425
1674211200000|2023-01-20 10:40:00|7004.8|7003.8|6999.3|6998.3|7005.1|7004.1|6996.6|6995.6|298
1674211500000|2023-01-20 10:45:00|6999.1|6998.1|7010.6|7009.6|7010.6|7009.6|6997.1|6996.1|320
1674211800000|2023-01-20 10:50:00|7010.1|7009.1|7009.6|7008.6|7015.1|7014.1|7005.3|7004.3|1440
1674212100000|2023-01-20 10:55:00|7009.8|7008.8|7004.8|7003.8|7009.8|7008.8|7003.6|7002.6|765
1674212400000|2023-01-20 11:00:00|7004.1|7003.1|6997.3|6996.3|7004.1|7003.1|6996.1|6995.1|1147
1674212700000|2023-01-20 11:05:00|6997.6|6996.6|6998.1|6997.1|7001.1|7000.1|6996.3|6995.3|206
1674213000000|2023-01-20 11:10:00|6998.3|6997.3|6996.3|6995.3|6999.8|6998.8|6995.8|6994.8|149
1674213300000|2023-01-20 11:15:00|6996.1|6995.1|6997.6|6996.6|6999.8|6998.8|6995.6|6994.6|211
1674213600000|2023-01-20 11:20:00|6997.3|6996.3|6989.3|6988.3|6999.1|6998.1|6989.1|6988.1|698
1674213900000|2023-01-20 11:25:00|6989.6|6988.6|6998.6|6997.6|6999.1|6998.1|6985.3|6984.3|590
1674214200000|2023-01-20 11:30:00|6998.3|6997.3|6997.8|6996.8|7000.3|6999.3|6994.8|6993.8|606
1674214500000|2023-01-20 11:35:00|6997.6|6996.6|6996.6|6995.6|6999.3|6998.3|6994.3|6993.3|172
1674214800000|2023-01-20 11:40:00|6996.3|6995.3|6993.6|6992.6|6996.3|6995.3|6992.1|6991.1|123
1674215100000|2023-01-20 11:45:00|6993.3|6992.3|6991.1|6990.1|6996.1|6995.1|6990.6|6989.6|186
1674215400000|2023-01-20 11:50:00|6991.3|6990.3|6988.6|6987.6|6991.8|6990.8|6988.1|6987.1|200
1674215700000|2023-01-20 11:55:00|6988.8|6987.8|6988.6|6987.6|6990.1|6989.1|6986.6|6985.6|195
1674216000000|2023-01-20 12:00:00|6987.8|6986.8|6987.3|6986.3|6988.1|6987.1|6983.8|6982.8|345
1674216300000|2023-01-20 12:05:00|6986.6|6985.6|6989.6|6988.6|6989.6|6988.6|6985.6|6984.6|228
1674216600000|2023-01-20 12:10:00|6989.3|6988.3|6990.8|6989.8|6992.6|6991.6|6989.3|6988.3|188
1674216900000|2023-01-20 12:15:00|6990.6|6989.6|6990.6|6989.6|6993.6|6992.6|6990.1|6989.1|159
1674217200000|2023-01-20 12:20:00|6990.3|6989.3|6991.6|6990.6|6993.1|6992.1|6990.1|6989.1|241
1674217500000|2023-01-20 12:25:00|6991.3|6990.3|6995.6|6994.6|6995.8|6994.8|6991.3|6990.3|135
1674217800000|2023-01-20 12:30:00|6995.8|6994.8|6996.3|6995.3|6996.8|6995.8|6994.3|6993.3|266
1674218100000|2023-01-20 12:35:00|6996.1|6995.1|6998.6|6997.6|6999.1|6998.1|6995.8|6994.8|151
1674218400000|2023-01-20 12:40:00|6999|6998|7002|7001|7005.5|7004.5|6998.7|6997.7|317
1674218700000|2023-01-20 12:45:00|7002.2|7001.2|7006.5|7005.5|7007|7006|7001.5|7000.5|192
1674219000000|2023-01-20 12:50:00|7006.2|7005.2|7002.5|7001.5|7007|7006|7001.7|7000.7|252
1674219300000|2023-01-20 12:55:00|7002.2|7001.2|7000.2|6999.2|7003.7|7002.7|6999.5|6998.5|144
1674219600000|2023-01-20 13:00:00|7000.5|6999.5|7001.5|7000.5|7002|7001|6999.5|6998.5|594
1674219900000|2023-01-20 13:05:00|7001.2|7000.2|6999|6998|7002.5|7001.5|6999|6998|344
1674220200000|2023-01-20 13:10:00|6999.2|6998.2|6996.7|6995.7|7000|6999|6996.2|6995.2|154
1674220500000|2023-01-20 13:15:00|6997|6996|6993.7|6992.7|6997.2|6996.2|6992.5|6991.5|210
1674220800000|2023-01-20 13:20:00|6994|6993|6992.5|6991.5|6996.5|6995.5|6992.2|6991.2|204
1674221100000|2023-01-20 13:25:00|6992.7|6991.7|6989.5|6988.5|6993.7|6992.7|6989.5|6988.5|164
1674221400000|2023-01-20 13:30:00|6989.7|6988.7|6991|6990|6992.2|6991.2|6987.5|6986.5|374
1674221700000|2023-01-20 13:35:00|6990.7|6989.7|6988.7|6987.7|6990.7|6989.7|6986|6985|150
1674222000000|2023-01-20 13:40:00|6988.5|6987.5|6990.2|6989.2|6992.5|6991.5|6987.5|6986.5|160
1674222300000|2023-01-20 13:45:00|6990.5|6989.5|6985.7|6984.7|6991.5|6990.5|6985.7|6984.7|167
1674222600000|2023-01-20 13:50:00|6986|6985|6987|6986|6987|6986|6982.5|6981.5|322
1674222900000|2023-01-20 13:55:00|6986.7|6985.7|6983.2|6982.2|6986.7|6985.7|6982.5|6981.5|713
1674223200000|2023-01-20 14:00:00|6982|6981|6984.5|6983.5|6985.5|6984.5|6981.2|6980.2|437
1674223500000|2023-01-20 14:05:00|6984.7|6983.7|6985.7|6984.7|6986.5|6985.5|6983|6982|560
1674223800000|2023-01-20 14:10:00|6986|6985|6983|6982|6986.5|6985.5|6981.5|6980.5|218
1674224100000|2023-01-20 14:15:00|6982.7|6981.7|6985|6984|6985.7|6984.7|6982.7|6981.7|231
1674224400000|2023-01-20 14:20:00|6984.7|6983.7|6987|6986|6987.2|6986.2|6983.5|6982.5|279
1674224700000|2023-01-20 14:25:00|6987.2|6986.2|6991.5|6990.5|6992|6991|6987|6986|646
1674225000000|2023-01-20 14:30:00|6991|6990|6978.5|6977.5|6991.2|6990.2|6976.5|6975.5|907
1674225300000|2023-01-20 14:35:00|6978.7|6977.7|6987.7|6986.7|6988.5|6987.5|6977.2|6976.2|720
1674225600000|2023-01-20 14:40:00|6988|6987|6999.5|6998.5|7000|6999|6987|6986|893
1674225900000|2023-01-20 14:45:00|6999.7|6998.7|6996.5|6995.5|7000.7|6999.7|6995.5|6994.5|685
1674226200000|2023-01-20 14:50:00|6996.2|6995.2|6994|6993|6999|6998|6993.2|6992.2|792
1674226500000|2023-01-20 14:55:00|6994.5|6993.5|6992|6991|6999.7|6998.7|6991.5|6990.5|716
1674226800000|2023-01-20 15:00:00|6992.2|6991.2|6991|6990|6993|6992|6988.5|6987.5|468
1674227100000|2023-01-20 15:05:00|6990.7|6989.7|6996.7|6995.7|7000|6999|6990.7|6989.7|437
1674227400000|2023-01-20 15:10:00|6997.1|6996.1|6994.9|6993.9|6998.4|6997.4|6994.4|6993.4|243
1674227700000|2023-01-20 15:15:00|6994.6|6993.6|6989.4|6988.4|6994.9|6993.9|6988.4|6987.4|266
1674228000000|2023-01-20 15:20:00|6989.1|6988.1|6989.4|6988.4|6990.9|6989.9|6988.4|6987.4|300
1674228300000|2023-01-20 15:25:00|6989.6|6988.6|6991.6|6990.6|6992.6|6991.6|6986.4|6985.4|364
1674228600000|2023-01-20 15:30:00|6991.9|6990.9|6989.9|6988.9|6994.6|6993.6|6988.4|6987.4|411
1674228900000|2023-01-20 15:35:00|6989.6|6988.6|6990.6|6989.6|6994.4|6993.4|6987.9|6986.9|227
1674229200000|2023-01-20 15:40:00|6990.4|6989.4|6989.4|6988.4|6991.9|6990.9|6988.4|6987.4|178
1674229500000|2023-01-20 15:45:00|6989.6|6988.6|6992.4|6991.4|6992.9|6991.9|6988.4|6987.4|275
1674229800000|2023-01-20 15:50:00|6992.1|6991.1|6986.9|6985.9|6992.4|6991.4|6986.4|6985.4|227
1674230100000|2023-01-20 15:55:00|6986.4|6985.4|6982.9|6981.9|6988.1|6987.1|6982.9|6981.9|251
1674230400000|2023-01-20 16:00:00|6982.6|6981.6|6984.9|6983.9|6985.9|6984.9|6981.1|6980.1|410
1674230700000|2023-01-20 16:05:00|6985.1|6984.1|6986.4|6985.4|6986.9|6985.9|6982.9|6981.9|247
1674231000000|2023-01-20 16:10:00|6986.6|6985.6|6991.4|6990.4|6991.4|6990.4|6986.4|6985.4|362
1674231300000|2023-01-20 16:15:00|6991.1|6990.1|6989.9|6988.9|6991.4|6990.4|6988.4|6987.4|264
1674231600000|2023-01-20 16:20:00|6989.4|6988.4|6988.4|6987.4|6989.4|6988.4|6985.1|6984.1|602
1674231900000|2023-01-20 16:25:00|6988.6|6987.6|6993.9|6992.9|6994.1|6993.1|6987.9|6986.9|727
1674232200000|2023-01-20 16:30:00|6994.4|6993.4|6997.4|6995.4|6997.4|6995.4|6992.4|6990.4|2250
1674232500000|2023-01-20 16:35:00|6997.9|6995.9|6989.6|6987.6|6998.1|6996.1|6989.6|6987.6|909
1674232800000|2023-01-20 16:40:00|6989.4|6987.4|6990.6|6988.6|6991.4|6989.4|6988.4|6986.4|312
1674233100000|2023-01-20 16:45:00|6990.4|6988.4|6991.4|6989.4|6993.1|6991.1|6989.4|6987.4|160
1674233400000|2023-01-20 16:50:00|6991.6|6989.6|6988.6|6986.6|6992.6|6990.6|6988.4|6986.4|114
1674233700000|2023-01-20 16:55:00|6988.9|6986.9|6988.1|6986.1|6989.4|6987.4|6987.4|6985.4|87
1674234000000|2023-01-20 17:00:00|6987.9|6985.9|6991.4|6989.4|6992.1|6990.1|6987.9|6985.9|85
1674234300000|2023-01-20 17:05:00|6991.1|6989.1|6991.6|6989.6|6992.9|6990.9|6990.4|6988.4|90
1674234600000|2023-01-20 17:10:00|6991.9|6989.9|6990.6|6988.6|6991.9|6989.9|6989.6|6987.6|63
1674234900000|2023-01-20 17:15:00|6990.9|6988.9|6989.9|6987.9|6991.6|6989.6|6989.1|6987.1|47
1674235200000|2023-01-20 17:20:00|6990.1|6988.1|6990.1|6988.1|6990.9|6988.9|6988.4|6986.4|44
1674235500000|2023-01-20 17:25:00|6989.9|6987.9|6989.9|6987.9|6991.4|6989.4|6988.9|6986.9|47
1674235800000|2023-01-20 17:30:00|6990.1|6988.1|6988.9|6986.9|6990.1|6988.1|6988.1|6986.1|48
1674236100000|2023-01-20 17:35:00|6988.6|6986.6|6989.6|6987.6|6989.6|6987.6|6988.1|6986.1|25
1674236400000|2023-01-20 17:40:00|6989.9|6987.9|6989.4|6987.4|6990.4|6988.4|6988.6|6986.6|39
1674236700000|2023-01-20 17:45:00|6989.1|6987.1|6989.4|6987.4|6989.4|6987.4|6987.6|6985.6|30
1674237000000|2023-01-20 17:50:00|6989.6|6987.6|6992.1|6990.1|6992.9|6990.9|6989.1|6987.1|28
1674237300000|2023-01-20 17:55:00|6991.9|6989.9|6987.6|6985.6|6991.9|6989.9|6987.6|6985.6|40
1674237600000|2023-01-20 18:00:00|6987.4|6985.4|6990.6|6988.6|6993.9|6991.9|6987.4|6985.4|308
1674237900000|2023-01-20 18:05:00|6990.9|6988.9|6988.6|6986.6|6991.6|6989.6|6988.6|6986.6|49
1674238200000|2023-01-20 18:10:00|6988.4|6986.4|6990.6|6988.6|6992.4|6990.4|6983.1|6981.1|89
1674238500000|2023-01-20 18:15:00|6990.9|6988.9|6982.1|6980.1|6991.6|6989.6|6982.1|6980.1|74
1674238800000|2023-01-20 18:20:00|6981.9|6979.9|6986.1|6984.1|6986.1|6984.1|6981.1|6979.1|49
1674239100000|2023-01-20 18:25:00|6986.4|6984.4|6986.9|6984.9|6987.6|6985.6|6983.9|6981.9|31
1674239400000|2023-01-20 18:30:00|6987.1|6985.1|6989.1|6987.1|6990.6|6988.6|6987.1|6985.1|22
1674239700000|2023-01-20 18:35:00|6989.4|6987.4|6997.6|6995.6|6998.9|6996.9|6989.4|6987.4|98
1674240000000|2023-01-20 18:40:00|6997.9|6995.9|6998.1|6996.1|7000.1|6998.1|6995.4|6993.4|80
1674240300000|2023-01-20 18:45:00|6998.4|6996.4|7001.1|6999.1|7003.6|7001.6|6996.6|6994.6|56
1674240600000|2023-01-20 18:50:00|7001.4|6999.4|7003.6|7001.6|7004.9|7002.9|7001.4|6999.4|113
1674240900000|2023-01-20 18:55:00|7003.4|7001.4|7002.6|7000.6|7005.9|7003.9|7002.1|7000.1|80
1674241200000|2023-01-20 19:00:00|7002.9|7000.9|7002.6|7000.6|7004.6|7002.6|7001.6|6999.6|66
1674241500000|2023-01-20 19:05:00|7002.9|7000.9|7002.1|7000.1|7003.6|7001.6|7001.6|6999.6|27
1674241800000|2023-01-20 19:10:00|7001.9|6999.9|7003.6|7001.6|7004.6|7002.6|7001.6|6999.6|28
1674242100000|2023-01-20 19:15:00|7003.9|7001.9|7004.1|7002.1|7005.4|7003.4|7003.6|7001.6|49
1674242400000|2023-01-20 19:20:00|7003.9|7001.9|7005.1|7003.1|7006.4|7004.4|7002.9|7000.9|36
1674242700000|2023-01-20 19:25:00|7004.9|7002.9|7006.1|7004.1|7006.9|7004.9|7004.4|7002.4|45
1674243000000|2023-01-20 19:30:00|7006.4|7004.4|7007.1|7005.1|7009.4|7007.4|7005.9|7003.9|105
1674243300000|2023-01-20 19:35:00|7007.4|7005.4|7007.6|7005.6|7007.9|7005.9|7005.6|7003.6|32
1674243600000|2023-01-20 19:40:00|7007.9|7005.9|7008.4|7006.4|7009.1|7007.1|7007.1|7005.1|22
1674243900000|2023-01-20 19:45:00|7008.1|7006.1|7006.4|7004.4|7008.4|7006.4|7005.4|7003.4|43
1674244200000|2023-01-20 19:50:00|7006.1|7004.1|7006.4|7004.4|7006.6|7004.6|7004.6|7002.6|33
1674244500000|2023-01-20 19:55:00|7005.9|7003.9|7008.9|7006.9|7009.4|7007.4|7005.1|7003.1|47
1674244800000|2023-01-20 20:00:00|7009.4|7007.4|7013.9|7011.9|7014.9|7012.9|7009.4|7007.4|125
1674245100000|2023-01-20 20:05:00|7014.1|7012.1|7015.4|7013.4|7017.9|7015.9|7013.1|7011.1|155
1674245400000|2023-01-20 20:10:00|7015.1|7013.1|7019.6|7017.6|7020.1|7018.1|7014.9|7012.9|91
1674245700000|2023-01-20 20:15:00|7019.9|7017.9|7013.9|7011.9|7021.6|7019.6|7013.9|7011.9|524
1674246000000|2023-01-20 20:20:00|7014.1|7012.1|7008.9|7006.9|7014.1|7012.1|7007.1|7005.1|235
1674246300000|2023-01-20 20:25:00|7009.1|7007.1|7012.6|7010.6|7014.1|7012.1|7009.1|7007.1|53
1674246600000|2023-01-20 20:30:00|7012.9|7010.9|7012.1|7010.1|7015.9|7013.9|7011.9|7009.9|112
1674246900000|2023-01-20 20:35:00|7011.9|7009.9|7013.6|7011.6|7013.6|7011.6|7010.1|7008.1|52
1674247200000|2023-01-20 20:40:00|7013.4|7011.4|7011.6|7009.6|7013.4|7011.4|7011.1|7009.1|44
1674247500000|2023-01-20 20:45:00|7011.4|7009.4|7015.6|7013.6|7016.6|7014.6|7009.9|7007.9|141
1674247800000|2023-01-20 20:50:00|7015.4|7013.4|7018.9|7016.9|7018.9|7016.9|7012.4|7010.4|298
1674248100000|2023-01-20 20:55:00|7018.6|7016.6|7025.1|7023.1|7025.1|7023.1|7018.6|7016.6|342
1674248400000|2023-01-20 21:00:00|7024.4|7021.1|7021.7|7017.7|7024.4|7021.1|7017.6|7013.6|0
1674248700000|2023-01-20 21:05:00|7021.3|7017.3|7020.6|7016.6|7021.8|7017.8|7020.2|7016.2|0
1674249000000|2023-01-20 21:10:00|7020.3|7016.3|7021.5|7017.5|7022.5|7018.5|7018.4|7014.4|0
1674249300000|2023-01-20 21:15:00|7021|7017|7020.6|7016.6|7021.5|7017.5|7019.1|7015.1|0
1674249600000|2023-01-20 21:20:00|7021|7017|7022.5|7018.5|7022.5|7018.5|7020.6|7016.6|0
1674249900000|2023-01-20 21:25:00|7023|7019|7021.5|7017.5|7023|7019|7020.3|7016.3|0
1674250200000|2023-01-20 21:30:00|7021.3|7017.3|7022.5|7018.5|7023.7|7019.7|7020.6|7016.6|0
1674250500000|2023-01-20 21:35:00|7023.2|7019.2|7021.6|7017.6|7023.2|7019.2|7020.9|7016.9|0
1674250800000|2023-01-20 21:40:00|7021.3|7017.3|7020|7016|7021.6|7017.6|7019.7|7015.7|0
1674251100000|2023-01-20 21:45:00|7019.7|7015.7|7020.1|7016.1|7020.8|7016.8|7019.7|7015.7|0
1674251400000|2023-01-20 21:50:00|7020.2|7016.2|7022.6|7018.6|7022.8|7018.8|7020.2|7016.2|0
1674251700000|2023-01-20 21:55:00|7022.4|7018.4|7023.8|7019.8|7025|7021|7022.4|7018.4|0
1674428400000|2023-01-22 23:00:00|7017.9|7013.9|7016.4|7012.4|7022.8|7018.8|7016.1|7012.1|0
1674428700000|2023-01-22 23:05:00|7016.7|7012.7|7018.5|7014.5|7018.5|7014.5|7015.1|7011.1|0
1674429000000|2023-01-22 23:10:00|7018.8|7014.8|7020.2|7016.2|7021|7017|7016.6|7012.6|0
1674429300000|2023-01-22 23:15:00|7020|7016|7020.6|7016.6|7021.5|7017.5|7019.3|7015.3|0
1674429600000|2023-01-22 23:20:00|7021|7017|7017.7|7013.7|7021|7017|7017.7|7013.7|0
1674429900000|2023-01-22 23:25:00|7018.1|7014.1|7018.4|7014.4|7018.7|7014.7|7017.7|7013.7|0
1674430200000|2023-01-22 23:30:00|7018.7|7014.7|7017.7|7013.7|7019.2|7015.2|7017.7|7013.7|0
1674430500000|2023-01-22 23:35:00|7017.6|7013.6|7017.7|7013.7|7017.7|7013.7|7016.8|7012.8|0
1674430800000|2023-01-22 23:40:00|7017.6|7013.6|7017.7|7013.7|7017.7|7013.7|7016.5|7012.5|0
1674431100000|2023-01-22 23:45:00|7018|7014|7013.6|7009.6|7018|7014|7013.6|7009.6|0
1674431400000|2023-01-22 23:50:00|7013.3|7009.3|7015|7011|7015.8|7011.8|7013.3|7009.3|0
1674431700000|2023-01-22 23:55:00|7015.5|7011.5|7016.7|7012.7|7016.7|7012.7|7014.7|7010.7|0
1674432000000|2023-01-23 00:00:00|7017|7013|7013.4|7009.4|7017|7013|7013|7009|0
1674432300000|2023-01-23 00:05:00|7013.5|7009.5|7014.6|7010.6|7014.6|7010.6|7013|7009|0
1674432600000|2023-01-23 00:10:00|7014.7|7010.7|7016.3|7012.3|7018.8|7014.8|7014.7|7010.7|0
1674432900000|2023-01-23 00:15:00|7016.1|7012.1|7017.6|7014.6|7017.7|7014.7|7010.9|7007.9|0
1674433200000|2023-01-23 00:20:00|7017.7|7014.7|7019.4|7016.4|7019.4|7016.4|7016|7013|0
1674433500000|2023-01-23 00:25:00|7019.3|7016.3|7019.4|7016.4|7021|7018|7019.3|7016.3|0
1674433800000|2023-01-23 00:30:00|7017.7|7014.7|7019.4|7016.4|7021.1|7018.1|7017.7|7014.7|0
1674434100000|2023-01-23 00:35:00|7019.5|7016.5|7020.9|7017.9|7021.1|7018.1|7019.4|7016.4|0
1674434400000|2023-01-23 00:40:00|7021|7018|7016|7013|7021|7018|7015.9|7012.9|0
1674434700000|2023-01-23 00:45:00|7016.8|7013.8|7017.6|7014.6|7019.3|7016.3|7016.8|7013.8|0
1674435000000|2023-01-23 00:50:00|7017.7|7014.7|7019.3|7016.3|7019.3|7016.3|7016|7013|0
1674435600000|2023-01-23 01:00:00|7017.7|7014.7|7017.7|7014.7|7017.7|7014.7|7017.7|7014.7|0
1674435900000|2023-01-23 01:05:00|7016.1|7013.1|7017.7|7014.7|7017.7|7014.7|7016|7013|0
1674436200000|2023-01-23 01:10:00|7017.3|7014.3|7015.6|7012.6|7017.3|7014.3|7015.6|7012.6|0
1674436500000|2023-01-23 01:15:00|7017.3|7014.3|7017.3|7014.3|7017.3|7014.3|7015.6|7012.6|0
1674436800000|2023-01-23 01:20:00|7017.4|7014.4|7019|7016|7019|7016|7017.4|7014.4|0
1674437100000|2023-01-23 01:25:00|7019.1|7016.1|7017.4|7014.4|7019.1|7016.1|7017.3|7014.3|0
1674437400000|2023-01-23 01:30:00|7018.2|7015.2|7019|7016|7019|7016|7018.2|7015.2|0
1674437700000|2023-01-23 01:35:00|7017.3|7014.3|7018.9|7015.9|7019|7016|7017.3|7014.3|0
1674438000000|2023-01-23 01:40:00|7019|7016|7019|7016|7019|7016|7018.9|7015.9|0
1674438300000|2023-01-23 01:45:00|7017.3|7014.3|7019|7016|7019|7016|7017.3|7014.3|0
1674438600000|2023-01-23 01:50:00|7018.9|7015.9|7019|7016|7019|7016|7018.9|7015.9|0
1674438900000|2023-01-23 01:55:00|7020.6|7017.6|7019|7016|7020.6|7017.6|7019|7016|0
1674439200000|2023-01-23 02:00:00|7017.3|7014.3|7020.7|7017.7|7022.3|7019.3|7017.3|7014.3|0
1674439500000|2023-01-23 02:05:00|7022.3|7019.3|7022.3|7019.3|7022.3|7019.3|7020.7|7017.7|0
1674439800000|2023-01-23 02:10:00|7024|7021|7022.3|7019.3|7024|7021|7022.3|7019.3|0
1674440100000|2023-01-23 02:15:00|7023.1|7020.1|7023.9|7020.9|7023.9|7020.9|7022.3|7019.3|0
1674440400000|2023-01-23 02:20:00|7023.1|7020.1|7023.9|7020.9|7023.9|7020.9|7022.3|7019.3|0
1674440700000|2023-01-23 02:25:00|7023.1|7020.1|7022.2|7019.2|7023.1|7020.1|7022.2|7019.2|0
1674441000000|2023-01-23 02:30:00|7023.9|7020.9|7022.1|7019.1|7023.9|7020.9|7022.1|7019.1|0
1674441300000|2023-01-23 02:35:00|7021.3|7018.3|7020.5|7017.5|7022.1|7019.1|7020.4|7017.4|0
1674441600000|2023-01-23 02:40:00|7020.1|7017.1|7020.1|7017.1|7020.1|7017.1|7020.1|7017.1|0
1674441900000|2023-01-23 02:45:00|7018.4|7015.4|7020.1|7017.1|7020.1|7017.1|7018.4|7015.4|0
1674442200000|2023-01-23 02:50:00|7018.5|7015.5|7020.1|7017.1|7020.1|7017.1|7018.5|7015.5|0
1674442500000|2023-01-23 02:55:00|7021.8|7018.8|7021.8|7018.8|7021.8|7018.8|7021.8|7018.8|0
1674442800000|2023-01-23 03:00:00|7020.1|7017.1|7020.1|7017.1|7020.1|7017.1|7020.1|7017.1|0
1674443100000|2023-01-23 03:05:00|7020.2|7017.2|7020.2|7017.2|7020.2|7017.2|7020.1|7017.1|0
1674443400000|2023-01-23 03:10:00|7021.8|7018.8|7021.8|7018.8|7021.8|7018.8|7021.8|7018.8|0
1674443700000|2023-01-23 03:15:00|7021.9|7018.9|7021.9|7018.9|7021.9|7018.9|7021.8|7018.8|0
1674444000000|2023-01-23 03:20:00|7021.8|7018.8|7021.9|7018.9|7021.9|7018.9|7021.8|7018.8|0
1674444300000|2023-01-23 03:25:00|7021.8|7018.8|7021.8|7018.8|7021.8|7018.8|7021.8|7018.8|0
1674444600000|2023-01-23 03:30:00|7020.2|7017.2|7020.2|7017.2|7021.8|7018.8|7020.2|7017.2|0
1674444900000|2023-01-23 03:35:00|7021.8|7018.8|7020.2|7017.2|7021.8|7018.8|7020.2|7017.2|0
1674445500000|2023-01-23 03:45:00|7021.8|7018.8|7020.2|7017.2|7021.8|7018.8|7020.2|7017.2|0
1674445800000|2023-01-23 03:50:00|7021|7018|7020.2|7017.2|7021.8|7018.8|7020.2|7017.2|0
1674446100000|2023-01-23 03:55:00|7021.8|7018.8|7020.2|7017.2|7021.8|7018.8|7020.2|7017.2|0
1674446400000|2023-01-23 04:00:00|7020.3|7017.3|7020.3|7017.3|7022|7019|7020.3|7017.3|0
1674446700000|2023-01-23 04:05:00|7018.7|7015.7|7015.3|7012.3|7020.3|7017.3|7015.3|7012.3|0
1674447000000|2023-01-23 04:10:00|7015.4|7012.4|7017|7014|7017|7014|7015.3|7012.3|0
1674447300000|2023-01-23 04:15:00|7017.8|7014.8|7020.4|7017.4|7020.4|7017.4|7017|7014|0
1674447600000|2023-01-23 04:20:00|7018.7|7015.7|7018.7|7015.7|7020.4|7017.4|7018.7|7015.7|0
1674447900000|2023-01-23 04:25:00|7018.6|7015.6|7016.9|7013.9|7018.6|7015.6|7016.9|7013.9|0
1674448200000|2023-01-23 04:30:00|7017.7|7014.7|7018.6|7015.6|7018.6|7015.6|7016.9|7013.9|0
1674448500000|2023-01-23 04:35:00|7016.9|7013.9|7018.6|7015.6|7018.6|7015.6|7016.9|7013.9|0
1674448800000|2023-01-23 04:40:00|7017.8|7014.8|7018.5|7015.5|7018.6|7015.6|7016.9|7013.9|0
1674449400000|2023-01-23 04:50:00|7020.2|7017.2|7020.2|7017.2|7020.2|7017.2|7020.2|7017.2|0
1674449700000|2023-01-23 04:55:00|7021.9|7018.9|7021.9|7018.9|7021.9|7018.9|7021.9|7018.9|0
1674450000000|2023-01-23 05:00:00|7020.2|7017.2|7020.2|7017.2|7021.9|7018.9|7020.2|7017.2|0
1674450300000|2023-01-23 05:05:00|7018.6|7015.6|7017.7|7014.7|7020.2|7017.2|7016.9|7013.9|0
1674450600000|2023-01-23 05:10:00|7018.5|7015.5|7016.9|7013.9|7018.6|7015.6|7015.2|7012.2|0
1674450900000|2023-01-23 05:15:00|7018.5|7015.5|7018.6|7015.6|7018.6|7015.6|7018.5|7015.5|0
1674451200000|2023-01-23 05:20:00|7018.5|7015.5|7018.5|7015.5|7018.6|7015.6|7018.5|7015.5|0
1674451500000|2023-01-23 05:25:00|7018.6|7015.6|7020.3|7017.3|7020.3|7017.3|7018.5|7015.5|0
1674451800000|2023-01-23 05:30:00|7022|7019|7020.3|7017.3|7022|7019|7020.3|7017.3|0
1674452100000|2023-01-23 05:35:00|7018.7|7015.7|7020.3|7017.3|7022|7019|7018.7|7015.7|0
1674453300000|2023-01-23 05:55:00|7020.6|7017.6|7019.1|7016.1|7020.6|7017.6|7018.9|7015.9|0
1674453600000|2023-01-23 06:00:00|7017.5|7014.5|7015.8|7012.8|7017.5|7014.5|7015.8|7012.8|0
1674453900000|2023-01-23 06:05:00|7017.4|7014.4|7016.6|7013.6|7017.4|7014.4|7015.8|7012.8|0
1674454200000|2023-01-23 06:10:00|7015.8|7012.8|7017.2|7014.2|7017.5|7014.5|7015.6|7012.6|0
1674454500000|2023-01-23 06:15:00|7016.4|7013.4|7017.4|7014.4|7017.4|7014.4|7015.6|7012.6|0
1674454800000|2023-01-23 06:20:00|7017.3|7014.3|7016.5|7013.5|7017.4|7014.4|7015.6|7012.6|0
1674455100000|2023-01-23 06:25:00|7015.7|7012.7|7017.4|7014.4|7017.4|7014.4|7015.6|7012.6|0
1674455400000|2023-01-23 06:30:00|7019|7016|7019.2|7016.2|7019.2|7016.2|7019|7016|0
1674455700000|2023-01-23 06:35:00|7017.5|7014.5|7020.8|7017.8|7020.8|7017.8|7017.5|7014.5|0
1674456000000|2023-01-23 06:40:00|7021.6|7018.6|7019.1|7016.1|7022.5|7019.5|7019.1|7016.1|0
1674456300000|2023-01-23 06:45:00|7017.5|7014.5|7022.6|7019.6|7022.6|7019.6|7017.5|7014.5|0
1674456600000|2023-01-23 06:50:00|7021.7|7018.7|7020.8|7017.8|7022.6|7019.6|7019.2|7016.2|0
1674456900000|2023-01-23 06:55:00|7019.2|7016.2|7022.9|7019.9|7022.9|7019.9|7019.2|7016.2|0
1674457200000|2023-01-23 07:00:00|7021.2|7018.2|7020.4|7018.4|7021.9|7019.9|7014.9|7012.9|469
1674457500000|2023-01-23 07:05:00|7020.6|7018.6|7008.1|7006.1|7020.9|7018.9|7007.1|7005.1|226
1674457800000|2023-01-23 07:10:00|7008.4|7006.4|7008.6|7006.6|7012.1|7010.1|7005.6|7003.6|172
1674458100000|2023-01-23 07:15:00|7008.4|7006.4|7003.6|7001.6|7008.9|7006.9|7000.9|6998.9|161
1674458400000|2023-01-23 07:20:00|7003.9|7001.9|7001.6|6999.6|7005.9|7003.9|7000.9|6998.9|179
1674458700000|2023-01-23 07:25:00|7002.1|7000.1|7001.4|6999.4|7004.6|7002.6|6999.6|6997.6|315
1674459000000|2023-01-23 07:30:00|7001.6|6999.6|7002.6|7000.6|7004.4|7002.4|7001.4|6999.4|126
1674459300000|2023-01-23 07:35:00|7002.9|7000.9|7004.4|7002.4|7004.6|7002.6|7001.4|6999.4|61
1674459600000|2023-01-23 07:40:00|7004.1|7002.1|7001.9|6999.9|7004.9|7002.9|6998.9|6996.9|275
1674459900000|2023-01-23 07:45:00|7001.6|6999.6|7003.6|7001.6|7005.4|7003.4|7000.9|6998.9|101
1674460200000|2023-01-23 07:50:00|7003.9|7001.9|7007.9|7005.9|7007.9|7005.9|7003.9|7001.9|77
1674460500000|2023-01-23 07:55:00|7008.4|7006.4|7011.4|7009.4|7011.6|7009.6|7007.1|7005.1|156
1674460800000|2023-01-23 08:00:00|7010.9|7009.9|7016.9|7015.9|7019.1|7018.1|7006.9|7005.9|2422
1674461100000|2023-01-23 08:05:00|7016.6|7015.6|7029.6|7028.6|7029.9|7028.9|7016.6|7015.6|1253
1674461400000|2023-01-23 08:10:00|7029.9|7028.9|7020.6|7019.6|7031.6|7030.6|7020.1|7019.1|667
1674461700000|2023-01-23 08:15:00|7020.9|7019.9|7006.6|7005.6|7024.6|7023.6|7006.1|7005.1|670
1674462000000|2023-01-23 08:20:00|7006.4|7005.4|7000.1|6999.1|7010.6|7009.6|6994.4|6993.4|639
1674462300000|2023-01-23 08:25:00|6999.9|6998.9|6995.4|6994.4|7002.4|7001.4|6994.6|6993.6|423
1674462600000|2023-01-23 08:30:00|6994.9|6993.9|6994.9|6993.9|6995.6|6994.6|6988.1|6987.1|435
1674462900000|2023-01-23 08:35:00|6995.1|6994.1|6990.4|6989.4|6996.9|6995.9|6989.6|6988.6|265
1674463200000|2023-01-23 08:40:00|6990.8|6989.8|6995.3|6994.3|6996|6995|6989.3|6988.3|364
1674463500000|2023-01-23 08:45:00|6995.5|6994.5|6996.8|6995.8|6997.3|6996.3|6992.3|6991.3|330
1674463800000|2023-01-23 08:50:00|6996.5|6995.5|7001.8|7000.8|7004.8|7003.8|6995.8|6994.8|380
1674464100000|2023-01-23 08:55:00|7002|7001|6995.5|6994.5|7006|7005|6995.5|6994.5|382
1674464400000|2023-01-23 09:00:00|6995|6994|7001.5|7000.5|7001.8|7000.8|6994.8|6993.8|241
1674464700000|2023-01-23 09:05:00|7001.8|7000.8|7000.3|6999.3|7005|7004|7000.3|6999.3|262
1674465000000|2023-01-23 09:10:00|7000.8|6999.8|7004.3|7003.3|7005.3|7004.3|6996.8|6995.8|349
1674465300000|2023-01-23 09:15:00|7004|7003|7005.8|7004.8|7006.3|7005.3|7001.8|7000.8|289
1674465600000|2023-01-23 09:20:00|7006|7005|7005.3|7004.3|7006.3|7005.3|7002.8|7001.8|236
1674465900000|2023-01-23 09:25:00|7005.5|7004.5|7002.3|7001.3|7005.8|7004.8|7000.3|6999.3|190
1674466200000|2023-01-23 09:30:00|7001.3|7000.3|7006.8|7005.8|7009.8|7008.8|7001.3|7000.3|172
1674466500000|2023-01-23 09:35:00|7006.5|7005.5|7007.8|7006.8|7008.5|7007.5|7004.3|7003.3|211
1674466800000|2023-01-23 09:40:00|7007.5|7006.5|7005.8|7004.8|7009.3|7008.3|7005.8|7004.8|97
1674467100000|2023-01-23 09:45:00|7006|7005|7006.8|7005.8|7007.5|7006.5|7003.3|7002.3|149
1674467400000|2023-01-23 09:50:00|7006.5|7005.5|7003.3|7002.3|7006.5|7005.5|7003|7002|108
1674467700000|2023-01-23 09:55:00|7003.5|7002.5|7001|7000|7007.3|7006.3|7000.8|6999.8|213
1674468000000|2023-01-23 10:00:00|7001.3|7000.3|7000.8|6999.8|7003.8|7002.8|7000.8|6999.8|136
1674468300000|2023-01-23 10:05:00|7000.5|6999.5|6992.3|6991.3|7001.3|7000.3|6989.8|6988.8|292
1674468600000|2023-01-23 10:10:00|6992.5|6991.5|6991.5|6990.5|6998.5|6997.5|6990.3|6989.3|229
1674468900000|2023-01-23 10:15:00|6991.8|6990.8|6993.5|6992.5|6994.8|6993.8|6989.8|6988.8|177
1674469200000|2023-01-23 10:20:00|6993.8|6992.8|6992|6991|6993.8|6992.8|6990|6989|250
1674469500000|2023-01-23 10:25:00|6991.8|6990.8|6995.5|6994.5|6996.3|6995.3|6991.3|6990.3|111
1674469800000|2023-01-23 10:30:00|6995.3|6994.3|7000.5|6999.5|7000.5|6999.5|6993.8|6992.8|194
1674470100000|2023-01-23 10:35:00|7000.3|6999.3|7005.3|7004.3|7006|7005|6999.8|6998.8|94
1674470400000|2023-01-23 10:40:00|7005.8|7004.8|7005|7004|7007.5|7006.5|7004.8|7003.8|217
1674470700000|2023-01-23 10:45:00|7005.3|7004.3|7004.3|7003.3|7006|7005|7000.5|6999.5|189
1674471000000|2023-01-23 10:50:00|7004|7003|7003|7002|7005.8|7004.8|7003|7002|115
1674471300000|2023-01-23 10:55:00|7003.3|7002.3|7001|7000|7005.8|7004.8|7000.5|6999.5|141
1674471600000|2023-01-23 11:00:00|7000.8|6999.8|6999.3|6998.3|7003.3|7002.3|6998.8|6997.8|134
1674471900000|2023-01-23 11:05:00|6999.5|6998.5|7000.3|6999.3|7003|7002|6994.3|6993.3|185
1674472200000|2023-01-23 11:10:00|6999.8|6998.8|7001|7000|7001.8|7000.8|6997|6996|107
1674472500000|2023-01-23 11:15:00|7000.8|6999.8|7003.5|7002.5|7006.5|7005.5|7000.5|6999.5|125
1674472800000|2023-01-23 11:20:00|7003.3|7002.3|7002|7001|7004.8|7003.8|7001.3|7000.3|104
1674473100000|2023-01-23 11:25:00|7002.3|7001.3|7006.3|7005.3|7006.3|7005.3|7002|7001|177
1674473400000|2023-01-23 11:30:00|7006|7005|7005.3|7004.3|7007.3|7006.3|7004.3|7003.3|205
1674473700000|2023-01-23 11:35:00|7005|7004|7007.3|7006.3|7007.8|7006.8|7003.8|7002.8|148
1674474000000|2023-01-23 11:40:00|7007.5|7006.5|7002|7001|7007.5|7006.5|7001.5|7000.5|123
1674474300000|2023-01-23 11:45:00|7001.8|7000.8|7001.8|7000.8|7002|7001|6999.5|6998.5|147
1674474600000|2023-01-23 11:50:00|7001.5|7000.5|6997|6996|7001.5|7000.5|6996.5|6995.5|124
1674474900000|2023-01-23 11:55:00|6996.8|6995.8|6997.5|6996.5|6997.8|6996.8|6993.5|6992.5|181
1674475200000|2023-01-23 12:00:00|6997.3|6996.3|7004|7003|7004.8|7003.8|6996.8|6995.8|216
1674475500000|2023-01-23 12:05:00|7004.3|7003.3|7002.3|7001.3|7005|7004|7001.3|7000.3|136
1674475800000|2023-01-23 12:10:00|7002.5|7001.5|7001.5|7000.5|7003.8|7002.8|7000.8|6999.8|103
1674476100000|2023-01-23 12:15:00|7001.3|7000.3|7000.8|6999.8|7002.8|7001.8|7000.3|6999.3|78
1674476400000|2023-01-23 12:20:00|7001|7000|7003.5|7002.5|7004.5|7003.5|7001|7000|84
1674476700000|2023-01-23 12:25:00|7003.8|7002.8|7004.5|7003.5|7005.3|7004.3|7002.8|7001.8|32
1674477000000|2023-01-23 12:30:00|7004.8|7003.8|7007.5|7006.5|7007.8|7006.8|7004.8|7003.8|85
1674477300000|2023-01-23 12:35:00|7007.8|7006.8|7008.8|7007.8|7010.3|7009.3|7007.3|7006.3|216
1674477600000|2023-01-23 12:40:00|7008.1|7007.1|7013.3|7012.3|7014.1|7013.1|7007.6|7006.6|231
1674477900000|2023-01-23 12:45:00|7013.6|7012.6|7010.6|7009.6|7013.6|7012.6|7009.6|7008.6|79
1674478200000|2023-01-23 12:50:00|7010.8|7009.8|7010.8|7009.8|7012.1|7011.1|7009.6|7008.6|67
1674478500000|2023-01-23 12:55:00|7010.6|7009.6|7010.1|7009.1|7011.3|7010.3|7009.6|7008.6|67
1674478800000|2023-01-23 13:00:00|7010.3|7009.3|7016.3|7015.3|7016.6|7015.6|7010.1|7009.1|173
1674479100000|2023-01-23 13:05:00|7016.1|7015.1|7014.3|7013.3|7017.1|7016.1|7012.1|7011.1|292
1674479400000|2023-01-23 13:10:00|7014.6|7013.6|7016.6|7015.6|7016.6|7015.6|7013.6|7012.6|114
1674479700000|2023-01-23 13:15:00|7016.3|7015.3|7021.1|7020.1|7021.8|7020.8|7015.1|7014.1|317
1674480000000|2023-01-23 13:20:00|7021.3|7020.3|7020.6|7019.6|7026.1|7025.1|7020.3|7019.3|304
1674480300000|2023-01-23 13:25:00|7020.8|7019.8|7019.1|7018.1|7020.8|7019.8|7017.1|7016.1|251
1674480600000|2023-01-23 13:30:00|7018.8|7017.8|7018.6|7017.6|7019.8|7018.8|7017.1|7016.1|181
1674480900000|2023-01-23 13:35:00|7018.8|7017.8|7022.6|7021.6|7024.8|7023.8|7018.6|7017.6|304
1674481200000|2023-01-23 13:40:00|7022.8|7021.8|7023.1|7022.1|7024.1|7023.1|7020.8|7019.8|96
1674481500000|2023-01-23 13:45:00|7022.6|7021.6|7019.6|7018.6|7022.6|7021.6|7018.1|7017.1|142
1674481800000|2023-01-23 13:50:00|7019.3|7018.3|7015.1|7014.1|7020.1|7019.1|7014.6|7013.6|164
1674482100000|2023-01-23 13:55:00|7014.8|7013.8|7016.1|7015.1|7018.1|7017.1|7012.6|7011.6|157
1674482400000|2023-01-23 14:00:00|7016.6|7015.6|7014.6|7013.6|7016.6|7015.6|7012.8|7011.8|179
1674482700000|2023-01-23 14:05:00|7014.3|7013.3|7011.3|7010.3|7014.6|7013.6|7008.3|7007.3|192
1674483000000|2023-01-23 14:10:00|7011.1|7010.1|7008.6|7007.6|7012.3|7011.3|7007.1|7006.1|157
1674483300000|2023-01-23 14:15:00|7008.3|7007.3|7006.6|7005.6|7010.8|7009.8|7006.3|7005.3|146
1674483600000|2023-01-23 14:20:00|7006.3|7005.3|7009.6|7008.6|7010.3|7009.3|7005.6|7004.6|152
1674483900000|2023-01-23 14:25:00|7009.3|7008.3|7008.6|7007.6|7010.6|7009.6|7007.3|7006.3|131
1674484200000|2023-01-23 14:30:00|7008.8|7007.8|7004.8|7003.8|7010.8|7009.8|7004.1|7003.1|529
1674484500000|2023-01-23 14:35:00|7005.1|7004.1|7005.6|7004.6|7010.1|7009.1|7004.1|7003.1|339
1674484800000|2023-01-23 14:40:00|7005.8|7004.8|7006.1|7005.1|7008.1|7007.1|7003.8|7002.8|328
1674485100000|2023-01-23 14:45:00|7006.3|7005.3|7014.3|7013.3|7016.6|7015.6|7006.3|7005.3|411
1674485400000|2023-01-23 14:50:00|7014.8|7013.8|7015.6|7014.6|7017.6|7016.6|7013.6|7012.6|326
1674485700000|2023-01-23 14:55:00|7015.3|7014.3|7013.1|7012.1|7016.8|7015.8|7012.6|7011.6|304
1674486000000|2023-01-23 15:00:00|7013.3|7012.3|7017.6|7016.6|7018.8|7017.8|7012.6|7011.6|306
1674486300000|2023-01-23 15:05:00|7017.1|7016.1|7017.6|7016.6|7018.1|7017.1|7015.1|7014.1|314
1674486600000|2023-01-23 15:10:00|7017.3|7016.3|7024.3|7023.3|7025.1|7024.1|7016.1|7015.1|404
1674486900000|2023-01-23 15:15:00|7024.6|7023.6|7026.1|7025.1|7026.6|7025.6|7022.8|7021.8|305
1674487200000|2023-01-23 15:20:00|7025.8|7024.8|7029.1|7028.1|7029.3|7028.3|7023.6|7022.6|329
1674487500000|2023-01-23 15:25:00|7029.3|7028.3|7026.6|7025.6|7029.6|7028.6|7025.8|7024.8|269
1674487800000|2023-01-23 15:30:00|7026.3|7025.3|7028.1|7027.1|7030.6|7029.6|7026.1|7025.1|291
1674488100000|2023-01-23 15:35:00|7027.8|7026.8|7027.1|7026.1|7029.6|7028.6|7026.3|7025.3|199
1674488400000|2023-01-23 15:40:00|7027.3|7026.3|7025.6|7024.6|7027.8|7026.8|7023.8|7022.8|267
1674488700000|2023-01-23 15:45:00|7025.8|7024.8|7030.3|7029.3|7031.1|7030.1|7025.1|7024.1|290
1674489000000|2023-01-23 15:50:00|7030.1|7029.1|7027.6|7026.6|7030.6|7029.6|7026.6|7025.6|318
1674489300000|2023-01-23 15:55:00|7027.3|7026.3|7030.1|7029.1|7033.1|7032.1|7027.1|7026.1|313
1674489600000|2023-01-23 16:00:00|7030.6|7029.6|7037.6|7036.6|7039.1|7038.1|7030.6|7029.6|446
1674489900000|2023-01-23 16:05:00|7037.8|7036.8|7041.1|7040.1|7042.6|7041.6|7035.1|7034.1|683
1674490200000|2023-01-23 16:10:00|7041.3|7040.3|7038.1|7037.1|7041.6|7040.6|7037.6|7036.6|515
1674490500000|2023-01-23 16:15:00|7038.3|7037.3|7045.6|7044.6|7045.8|7044.8|7037.1|7036.1|555
1674490800000|2023-01-23 16:20:00|7045.1|7044.1|7042.8|7041.8|7046.8|7045.8|7041.1|7040.1|705
1674491100000|2023-01-23 16:25:00|7042.6|7041.6|7038.6|7037.6|7043.1|7042.1|7036.3|7035.3|679
1674491400000|2023-01-23 16:30:00|7039.1|7037.1|7033.6|7031.6|7039.1|7037.1|7033.6|7031.6|2379
1674491700000|2023-01-23 16:35:00|7033.3|7031.3|7032.1|7030.1|7036.1|7034.1|7031.1|7029.1|1253
1674492000000|2023-01-23 16:40:00|7031.8|7029.8|7031.6|7029.6|7033.1|7031.1|7031.1|7029.1|262
1674492300000|2023-01-23 16:45:00|7031.8|7029.8|7033.8|7031.8|7034.1|7032.1|7031.6|7029.6|109
1674492600000|2023-01-23 16:50:00|7034.1|7032.1|7036.1|7034.1|7037.1|7035.1|7032.6|7030.6|158
1674492900000|2023-01-23 16:55:00|7036.3|7034.3|7038.6|7036.6|7038.6|7036.6|7035.8|7033.8|150
1674493200000|2023-01-23 17:00:00|7038.3|7036.3|7036.6|7034.6|7038.3|7036.3|7035.6|7033.6|174
1674493500000|2023-01-23 17:05:00|7036.8|7034.8|7030.6|7028.6|7038.1|7036.1|7029.1|7027.1|189
1674493800000|2023-01-23 17:10:00|7030.3|7028.3|7031.3|7029.3|7032.8|7030.8|7028.8|7026.8|107
1674494100000|2023-01-23 17:15:00|7031.1|7029.1|7033.1|7031.1|7033.8|7031.8|7030.1|7028.1|131
1674494400000|2023-01-23 17:20:00|7032.8|7030.8|7032.6|7030.6|7033.3|7031.3|7030.3|7028.3|153
1674494700000|2023-01-23 17:25:00|7032.8|7030.8|7034.1|7032.1|7034.3|7032.3|7030.3|7028.3|137
1674495000000|2023-01-23 17:30:00|7034.3|7032.3|7035.1|7033.1|7035.8|7033.8|7032.6|7030.6|134
1674495300000|2023-01-23 17:35:00|7035.3|7033.3|7037.1|7035.1|7037.6|7035.6|7035.1|7033.1|52
1674495600000|2023-01-23 17:40:00|7036.8|7034.8|7037.1|7035.1|7037.3|7035.3|7035.6|7033.6|68
1674495900000|2023-01-23 17:45:00|7037.3|7035.3|7037.6|7035.6|7038.6|7036.6|7036.6|7034.6|27
1674496200000|2023-01-23 17:50:00|7037.3|7035.3|7039.1|7037.1|7040.1|7038.1|7034.6|7032.6|108
1674496500000|2023-01-23 17:55:00|7039.3|7037.3|7038.6|7036.6|7039.6|7037.6|7037.6|7035.6|80
1674496800000|2023-01-23 18:00:00|7038.3|7036.3|7039.6|7037.6|7041.1|7039.1|7038.1|7036.1|123
1674497100000|2023-01-23 18:05:00|7040.1|7038.1|7039.6|7037.6|7041.1|7039.1|7038.3|7036.3|125
1674497400000|2023-01-23 18:10:00|7039.8|7037.8|7039.8|7037.8|7040.6|7038.6|7037.1|7035.1|85
1674497700000|2023-01-23 18:15:00|7039.6|7037.6|7040.8|7038.8|7041.3|7039.3|7039.1|7037.1|64
1674498000000|2023-01-23 18:20:00|7041.1|7039.1|7043.1|7041.1|7043.6|7041.6|7041.1|7039.1|90
1674498300000|2023-01-23 18:25:00|7043.3|7041.3|7044.3|7042.3|7044.8|7042.8|7041.6|7039.6|61
1674498600000|2023-01-23 18:30:00|7044.1|7042.1|7046.6|7044.6|7046.8|7044.8|7044.1|7042.1|41
1674498900000|2023-01-23 18:35:00|7046.8|7044.8|7048.1|7046.1|7048.3|7046.3|7046.1|7044.1|46
1674499200000|2023-01-23 18:40:00|7048.3|7046.3|7050.1|7048.1|7050.6|7048.6|7047.6|7045.6|52
1674499500000|2023-01-23 18:45:00|7050.3|7048.3|7051.6|7049.6|7052.6|7050.6|7050.1|7048.1|48
1674499800000|2023-01-23 18:50:00|7051.3|7049.3|7049.8|7047.8|7052.3|7050.3|7049.3|7047.3|71
1674500100000|2023-01-23 18:55:00|7050.1|7048.1|7050.1|7048.1|7050.6|7048.6|7048.6|7046.6|128
1674500400000|2023-01-23 19:00:00|7049.6|7047.6|7044.1|7042.1|7049.6|7047.6|7043.1|7041.1|98
1674500700000|2023-01-23 19:05:00|7044.3|7042.3|7045.6|7043.6|7046.1|7044.1|7043.8|7041.8|26
1674501000000|2023-01-23 19:10:00|7045.3|7043.3|7046.6|7044.6|7046.8|7044.8|7043.6|7041.6|118
1674501300000|2023-01-23 19:15:00|7046.3|7044.3|7047.6|7045.6|7047.8|7045.8|7045.1|7043.1|62
1674501600000|2023-01-23 19:20:00|7047.3|7045.3|7046.6|7044.6|7048.1|7046.1|7045.6|7043.6|92
1674501900000|2023-01-23 19:25:00|7046.1|7044.1|7044.3|7042.3|7046.6|7044.6|7042.6|7040.6|202
1674502200000|2023-01-23 19:30:00|7044.1|7042.1|7046.3|7044.3|7048.1|7046.1|7044.1|7042.1|113
1674502500000|2023-01-23 19:35:00|7046.1|7044.1|7039.8|7037.8|7046.6|7044.6|7038.1|7036.1|86
1674502800000|2023-01-23 19:40:00|7039.6|7037.6|7038.6|7036.6|7040.8|7038.8|7037.3|7035.3|58
1674503100000|2023-01-23 19:45:00|7038.1|7036.1|7031.6|7029.6|7039.1|7037.1|7029.1|7027.1|131
1674503400000|2023-01-23 19:50:00|7031.3|7029.3|7029.6|7027.6|7031.8|7029.8|7028.1|7026.1|65
1674503700000|2023-01-23 19:55:00|7029.8|7027.8|7034.8|7032.8|7035.3|7033.3|7029.8|7027.8|153
1674504000000|2023-01-23 20:00:00|7034.6|7032.6|7034.6|7032.6|7036.6|7034.6|7032.8|7030.8|148
1674504300000|2023-01-23 20:05:00|7034.3|7032.3|7036.1|7034.1|7036.8|7034.8|7032.6|7030.6|44
1674504600000|2023-01-23 20:10:00|7036.3|7034.3|7040.1|7038.1|7040.8|7038.8|7035.1|7033.1|63
1674504900000|2023-01-23 20:15:00|7040.3|7038.3|7039.8|7037.8|7042.8|7040.8|7038.8|7036.8|92
1674505200000|2023-01-23 20:20:00|7039.6|7037.6|7041.1|7039.1|7042.1|7040.1|7038.3|7036.3|60
1674505500000|2023-01-23 20:25:00|7040.8|7038.8|7039.8|7037.8|7040.8|7038.8|7036.1|7034.1|33
1674505800000|2023-01-23 20:30:00|7040.1|7038.1|7037.8|7035.8|7040.8|7038.8|7037.1|7035.1|28
1674506100000|2023-01-23 20:35:00|7038.1|7036.1|7040.1|7038.1|7041.3|7039.3|7035.8|7033.8|71
1674506400000|2023-01-23 20:40:00|7039.8|7037.8|7044.3|7042.3|7044.3|7042.3|7035.6|7033.6|216
1674506700000|2023-01-23 20:45:00|7044.6|7042.6|7043.8|7041.8|7045.8|7043.8|7042.1|7040.1|199
1674507000000|2023-01-23 20:50:00|7044.1|7042.1|7048.6|7046.6|7049.3|7047.3|7044.1|7042.1|308
1674507300000|2023-01-23 20:55:00|7048.8|7046.8|7052.6|7050.6|7052.6|7050.6|7048.1|7046.1|227
1674507600000|2023-01-23 21:00:00|7053.3|7049.3|7046.6|7042.6|7053.3|7049.3|7044.8|7040.8|0
1674507900000|2023-01-23 21:05:00|7047.1|7043.1|7048.5|7044.5|7048.5|7044.5|7046.3|7042.3|0
1674508200000|2023-01-23 21:10:00|7049|7045|7049.3|7045.3|7050|7046|7047.5|7043.5|0
1674508500000|2023-01-23 21:15:00|7049.4|7045.4|7049.8|7045.8|7050.9|7046.9|7048.5|7044.5|0
1674508800000|2023-01-23 21:20:00|7049.5|7045.5|7050.2|7046.2|7050.2|7046.2|7048.6|7044.6|0
1674509100000|2023-01-23 21:25:00|7050.1|7046.1|7048.6|7044.6|7050.1|7046.1|7048.6|7044.6|0
1674509400000|2023-01-23 21:30:00|7048.9|7044.9|7051.7|7047.7|7051.7|7047.7|7048.6|7044.6|0
1674509700000|2023-01-23 21:35:00|7051.4|7047.4|7051|7047|7051.7|7047.7|7050.5|7046.5|0
1674510000000|2023-01-23 21:40:00|7050.5|7046.5|7052.4|7048.4|7052.4|7048.4|7050.5|7046.5|0
1674510300000|2023-01-23 21:45:00|7052.2|7048.2|7053.1|7049.1|7053.8|7049.8|7051.7|7047.7|0
1674510600000|2023-01-23 21:50:00|7053.3|7049.3|7052|7048|7053.5|7049.5|7052|7048|0
1674510900000|2023-01-23 21:55:00|7052.2|7048.2|7054.1|7050.1|7054.1|7050.1|7052.2|7048.2|0
1674511200000|2023-01-23 22:00:00|7054.3|7050.3|7053.9|7049.9|7054.3|7050.3|7053.6|7049.6|0
1674511500000|2023-01-23 22:05:00|7053.6|7049.6|7053.2|7049.2|7054.1|7050.1|7053.2|7049.2|0
1674511800000|2023-01-23 22:10:00|7053.1|7049.1|7053|7049|7053.6|7049.6|7052.9|7048.9|0
1674512100000|2023-01-23 22:15:00|7053.2|7049.2|7053.4|7049.4|7053.5|7049.5|7053|7049|0
1674512400000|2023-01-23 22:20:00|7053.2|7049.2|7053.2|7049.2|7053.4|7049.4|7053|7049|0
1674512700000|2023-01-23 22:25:00|7053|7049|7053.2|7049.2|7053.9|7049.9|7052.9|7048.9|0
1674513000000|2023-01-23 22:30:00|7052.7|7048.7|7053.2|7049.2|7053.9|7049.9|7052.5|7048.5|0
1674513300000|2023-01-23 22:35:00|7053.3|7049.3|7053.5|7049.5|7054.1|7050.1|7053.3|7049.3|0
1674513600000|2023-01-23 22:40:00|7053.8|7049.8|7053.5|7049.5|7053.8|7049.8|7053.3|7049.3|0
1674513900000|2023-01-23 22:45:00|7053.3|7049.3|7054.2|7050.2|7054.2|7050.2|7053.3|7049.3|0
1674514200000|2023-01-23 22:50:00|7053.7|7049.7|7053.2|7049.2|7053.8|7049.8|7053|7049|0
1674514500000|2023-01-23 22:55:00|7053.3|7049.3|7053.3|7049.3|7054|7050|7053|7049|0
1674514800000|2023-01-23 23:00:00|7053.7|7049.7|7051.8|7047.8|7054|7050|7051.6|7047.6|0
1674515100000|2023-01-23 23:05:00|7052|7048|7052.5|7048.5|7053.1|7049.1|7051.8|7047.8|0
1674515400000|2023-01-23 23:10:00|7052.4|7048.4|7051.7|7047.7|7052.4|7048.4|7050.9|7046.9|0
1674515700000|2023-01-23 23:15:00|7051.5|7047.5|7051.4|7047.4|7051.7|7047.7|7051|7047|0
1674516000000|2023-01-23 23:20:00|7051.3|7047.3|7049.2|7045.2|7051.4|7047.4|7048.8|7044.8|0
1674516300000|2023-01-23 23:25:00|7049.5|7045.5|7048|7044|7049.5|7045.5|7047.7|7043.7|0
1674516600000|2023-01-23 23:30:00|7048.4|7044.4|7046.3|7042.3|7048.4|7044.4|7046.1|7042.1|0
1674516900000|2023-01-23 23:35:00|7045.9|7041.9|7047.2|7043.2|7047.2|7043.2|7045.3|7041.3|0
1674517200000|2023-01-23 23:40:00|7047.5|7043.5|7046.6|7042.6|7047.5|7043.5|7046.6|7042.6|0
1674517500000|2023-01-23 23:45:00|7046.7|7042.7|7048.5|7044.5|7049|7045|7046.6|7042.6|0
1674517800000|2023-01-23 23:50:00|7048.8|7044.8|7049.3|7045.3|7049.6|7045.6|7048.4|7044.4|0
1674518100000|2023-01-23 23:55:00|7049.6|7045.6|7047.2|7043.2|7049.6|7045.6|7047.2|7043.2|0
1674518400000|2023-01-24 00:00:00|7046.7|7042.7|7049|7045|7049.7|7045.7|7046.3|7042.3|0
1674518700000|2023-01-24 00:05:00|7048.8|7044.8|7047.5|7043.5|7049|7045|7047.2|7043.2|0
1674519000000|2023-01-24 00:10:00|7047.7|7043.7|7047.8|7043.8|7049.4|7045.4|7047.7|7043.7|0
1674519300000|2023-01-24 00:15:00|7048.2|7044.2|7042.3|7039.3|7048.2|7044.2|7040.5|7037.5|0
1674519600000|2023-01-24 00:20:00|7042.2|7039.2|7043.1|7040.1|7043.9|7040.9|7040.6|7037.6|0
1674519900000|2023-01-24 00:25:00|7043.9|7040.9|7042.3|7039.3|7045.6|7042.6|7042.3|7039.3|0
1674520200000|2023-01-24 00:30:00|7043.9|7040.9|7045.6|7042.6|7045.6|7042.6|7043.1|7040.1|0
1674520500000|2023-01-24 00:35:00|7044|7041|7045.7|7042.7|7045.7|7042.7|7043.9|7040.9|0
1674520800000|2023-01-24 00:40:00|7045.6|7042.6|7042.3|7039.3|7045.6|7042.6|7042.3|7039.3|0
1674521100000|2023-01-24 00:45:00|7042.4|7039.4|7042.3|7039.3|7042.4|7039.4|7042.3|7039.3|0
1674521400000|2023-01-24 00:50:00|7044|7041|7044|7041|7044|7041|7044|7041|0
1674522000000|2023-01-24 01:00:00|7042.3|7039.3|7042.3|7039.3|7044|7041|7042.3|7039.3|0
1674522300000|2023-01-24 01:05:00|7044|7041|7043.2|7040.2|7044|7041|7042.3|7039.3|0
1674522600000|2023-01-24 01:10:00|7044|7041|7044.6|7041.6|7045.4|7042.4|7042.9|7039.9|0
1674522900000|2023-01-24 01:15:00|7045.4|7042.4|7047.1|7044.1|7048|7045|7045.4|7042.4|0
1674523200000|2023-01-24 01:20:00|7046.3|7043.3|7047.1|7044.1|7047.1|7044.1|7046.3|7043.3|0
1674523500000|2023-01-24 01:25:00|7045.5|7042.5|7047.1|7044.1|7047.1|7044.1|7045.5|7042.5|0
1674523800000|2023-01-24 01:30:00|7048.8|7045.8|7048.8|7045.8|7050.5|7047.5|7048.8|7045.8|0
1674524100000|2023-01-24 01:35:00|7050.5|7047.5|7050.5|7047.5|7050.5|7047.5|7048.8|7045.8|0
1674524400000|2023-01-24 01:40:00|7052.1|7049.1|7052.2|7049.2|7052.2|7049.2|7050.5|7047.5|0
1674524700000|2023-01-24 01:45:00|7053.8|7050.8|7052.2|7049.2|7053.8|7050.8|7052.2|7049.2|0
1674525300000|2023-01-24 01:55:00|7050.5|7047.5|7050.5|7047.5|7052.2|7049.2|7050.5|7047.5|0
1674525600000|2023-01-24 02:00:00|7052.1|7049.1|7053.8|7050.8|7053.8|7050.8|7050.5|7047.5|0
1674525900000|2023-01-24 02:05:00|7053.7|7050.7|7053.7|7050.7|7053.7|7050.7|7053.7|7050.7|0
1674526200000|2023-01-24 02:10:00|7052.9|7049.9|7053.7|7050.7|7053.7|7050.7|7052.1|7049.1|0
1674526500000|2023-01-24 02:15:00|7052.1|7049.1|7053.8|7050.8|7053.8|7050.8|7052.1|7049.1|0
1674526800000|2023-01-24 02:20:00|7052.1|7049.1|7052.1|7049.1|7053.8|7050.8|7052.1|7049.1|0
1674527100000|2023-01-24 02:25:00|7053.7|7050.7|7052.1|7049.1|7053.8|7050.8|7052.1|7049.1|0
1674527400000|2023-01-24 02:30:00|7053.7|7050.7|7052.1|7049.1|7053.7|7050.7|7052.1|7049.1|0
1674527700000|2023-01-24 02:35:00|7052|7049|7052.1|7049.1|7052.1|7049.1|7052|7049|0
1674528000000|2023-01-24 02:40:00|7052|7049|7052.1|7049.1|7052.1|7049.1|7052|7049|0
1674528300000|2023-01-24 02:45:00|7052|7049|7050.5|7047.5|7052.1|7049.1|7048.9|7045.9|0
1674528600000|2023-01-24 02:50:00|7050.6|7047.6|7050.5|7047.5|7052.2|7049.2|7050.5|7047.5|0
1674528900000|2023-01-24 02:55:00|7050.6|7047.6|7052.2|7049.2|7052.2|7049.2|7050.5|7047.5|0
1674529500000|2023-01-24 03:05:00|7052.1|7049.1|7052.1|7049.1|7052.1|7049.1|7052.1|7049.1|0
1674529800000|2023-01-24 03:10:00|7052|7049|7052|7049|7052|7049|7052|7049|0
1674531300000|2023-01-24 03:35:00|7052.1|7049.1|7052.1|7049.1|7053.7|7050.7|7052|7049|0
1674531600000|2023-01-24 03:40:00|7052|7049|7052.1|7049.1|7052.1|7049.1|7052|7049|0
1674531900000|2023-01-24 03:45:00|7050.5|7047.5|7052.1|7049.1|7052.1|7049.1|7050.5|7047.5|0
1674532200000|2023-01-24 03:50:00|7050.5|7047.5|7050.5|7047.5|7050.5|7047.5|7050.5|7047.5|0
1674532800000|2023-01-24 04:00:00|7051.3|7048.3|7052.1|7049.1|7052.1|7049.1|7050.4|7047.4|0
1674533100000|2023-01-24 04:05:00|7052|7049|7050.4|7047.4|7052.1|7049.1|7050.4|7047.4|0
1674533400000|2023-01-24 04:10:00|7052.1|7049.1|7052.1|7049.1|7052.1|7049.1|7050.4|7047.4|0
1674533700000|2023-01-24 04:15:00|7052|7049|7052.1|7049.1|7052.1|7049.1|7050.4|7047.4|0
1674534300000|2023-01-24 04:25:00|7050.4|7047.4|7052.1|7049.1|7052.1|7049.1|7050.4|7047.4|0
1674534600000|2023-01-24 04:30:00|7050.4|7047.4|7050.4|7047.4|7050.4|7047.4|7050.4|7047.4|0
1674535500000|2023-01-24 04:45:00|7051.3|7048.3|7052.1|7049.1|7052.1|7049.1|7051.3|7048.3|0
1674536100000|2023-01-24 04:55:00|7053.8|7050.8|7053.8|7050.8|7053.8|7050.8|7052.1|7049.1|0
1674536400000|2023-01-24 05:00:00|7055.4|7052.4|7055.4|7052.4|7055.4|7052.4|7055.4|7052.4|0
1674537000000|2023-01-24 05:10:00|7055.3|7052.3|7055.3|7052.3|7055.3|7052.3|7055.3|7052.3|0
1674537300000|2023-01-24 05:15:00|7056.2|7053.2|7055.6|7052.6|7057.3|7054.3|7055.3|7052.3|0
1674537600000|2023-01-24 05:20:00|7055.5|7052.5|7055.5|7052.5|7055.5|7052.5|7055.5|7052.5|0
1674537900000|2023-01-24 05:25:00|7055.6|7052.6|7055.4|7052.4|7055.6|7052.6|7055.3|7052.3|0
1674538200000|2023-01-24 05:30:00|7057|7054|7055.4|7052.4|7057.1|7054.1|7055.4|7052.4|0
1674538500000|2023-01-24 05:35:00|7057.1|7054.1|7057.9|7054.9|7058.8|7055.8|7057.1|7054.1|0
1674538800000|2023-01-24 05:40:00|7058.7|7055.7|7058.7|7055.7|7058.7|7055.7|7057|7054|0
1674539100000|2023-01-24 05:45:00|7058.6|7055.6|7057|7054|7058.7|7055.7|7057|7054|0
1674539400000|2023-01-24 05:50:00|7058.6|7055.6|7056.9|7053.9|7058.6|7055.6|7056.9|7053.9|0
1674539700000|2023-01-24 05:55:00|7058.6|7055.6|7058.5|7055.5|7058.6|7055.6|7056.9|7053.9|0
1674540000000|2023-01-24 06:00:00|7057.7|7054.7|7055.9|7052.9|7058.6|7055.6|7055.9|7052.9|0
1674540300000|2023-01-24 06:05:00|7055.8|7052.8|7055.8|7052.8|7055.9|7052.9|7054.2|7051.2|0
1674540600000|2023-01-24 06:10:00|7055|7052|7057.5|7054.5|7057.5|7054.5|7054.1|7051.1|0
1674540900000|2023-01-24 06:15:00|7055.8|7052.8|7055.8|7052.8|7055.8|7052.8|7054.2|7051.2|0
1674541500000|2023-01-24 06:25:00|7056.7|7053.7|7063|7060|7063.1|7060.1|7056.6|7053.6|0
1674541800000|2023-01-24 06:30:00|7062.2|7059.2|7057.9|7054.9|7063.6|7060.6|7057.9|7054.9|0
1674542100000|2023-01-24 06:35:00|7059.5|7056.5|7058.7|7055.7|7059.5|7056.5|7057.8|7054.8|0
1674542400000|2023-01-24 06:40:00|7057.9|7054.9|7059.5|7056.5|7059.5|7056.5|7057.8|7054.8|0
1674542700000|2023-01-24 06:45:00|7057.8|7054.8|7057.8|7054.8|7059.5|7056.5|7057.8|7054.8|0
1674543000000|2023-01-24 06:50:00|7056.2|7053.2|7055.2|7052.2|7057|7054|7055.2|7052.2|0
1674543300000|2023-01-24 06:55:00|7053.5|7050.5|7056|7053|7056.8|7053.8|7053.5|7050.5|0
1674543600000|2023-01-24 07:00:00|7056.8|7053.8|7054.8|7052.8|7059.6|7057.6|7052.6|7050.6|286
1674543900000|2023-01-24 07:05:00|7055.1|7053.1|7049.3|7047.3|7055.1|7053.1|7048.1|7046.1|188
1674544200000|2023-01-24 07:10:00|7049.1|7047.1|7046.3|7044.3|7050.3|7048.3|7044.6|7042.6|122
1674544500000|2023-01-24 07:15:00|7046.8|7044.8|7049.1|7047.1|7049.6|7047.6|7046.1|7044.1|76
1674544800000|2023-01-24 07:20:00|7048.8|7046.8|7050.8|7048.8|7052.3|7050.3|7048.1|7046.1|128
1674545100000|2023-01-24 07:25:00|7051.1|7049.1|7050.1|7048.1|7051.3|7049.3|7048.6|7046.6|44
1674545400000|2023-01-24 07:30:00|7049.8|7047.8|7047.1|7045.1|7050.3|7048.3|7046.6|7044.6|106
1674545700000|2023-01-24 07:35:00|7047.3|7045.3|7047.6|7045.6|7048.3|7046.3|7046.8|7044.8|64
1674546000000|2023-01-24 07:40:00|7047.3|7045.3|7044.6|7042.6|7047.3|7045.3|7044.1|7042.1|71
1674546300000|2023-01-24 07:45:00|7044.3|7042.3|7041.6|7039.6|7044.6|7042.6|7041.6|7039.6|89
1674546600000|2023-01-24 07:50:00|7041.3|7039.3|7038.8|7036.8|7042.1|7040.1|7038.1|7036.1|79
1674546900000|2023-01-24 07:55:00|7038.6|7036.6|7046.8|7044.8|7046.8|7044.8|7038.3|7036.3|168
1674547200000|2023-01-24 08:00:00|7046.3|7045.3|7059.1|7058.1|7066.1|7065.1|7045.1|7044.1|1501
1674547500000|2023-01-24 08:05:00|7058.8|7057.8|7046.6|7045.6|7060.8|7059.8|7045.6|7044.6|894
1674547800000|2023-01-24 08:10:00|7046.3|7045.3|7045.8|7044.8|7051.6|7050.6|7045.1|7044.1|361
1674548100000|2023-01-24 08:15:00|7046.1|7045.1|7044.1|7043.1|7051.8|7050.8|7042.1|7041.1|391
1674548400000|2023-01-24 08:20:00|7044.3|7043.3|7050.6|7049.6|7052.3|7051.3|7043.8|7042.8|268
1674548700000|2023-01-24 08:25:00|7050.8|7049.8|7053.8|7052.8|7055.3|7054.3|7049.3|7048.3|277
1674549000000|2023-01-24 08:30:00|7054.1|7053.1|7056.6|7055.6|7059.8|7058.8|7052.6|7051.6|495
1674549300000|2023-01-24 08:35:00|7056.3|7055.3|7059.6|7058.6|7059.6|7058.6|7048.3|7047.3|440
1674549600000|2023-01-24 08:40:00|7060.3|7059.3|7054.3|7053.3|7063|7062|7053.8|7052.8|307
1674549900000|2023-01-24 08:45:00|7054.5|7053.5|7053.5|7052.5|7056.3|7055.3|7049.8|7048.8|270
1674550200000|2023-01-24 08:50:00|7053.3|7052.3|7054|7053|7058|7057|7053.3|7052.3|181
1674550500000|2023-01-24 08:55:00|7053.8|7052.8|7052.8|7051.8|7057.3|7056.3|7052.5|7051.5|266
1674550800000|2023-01-24 09:00:00|7053|7052|7049|7048|7054|7053|7044.3|7043.3|410
1674551100000|2023-01-24 09:05:00|7048.8|7047.8|7052|7051|7056.5|7055.5|7047.8|7046.8|201
1674551400000|2023-01-24 09:10:00|7051.8|7050.8|7047.5|7046.5|7055.8|7054.8|7046.3|7045.3|307
1674551700000|2023-01-24 09:15:00|7047.8|7046.8|7041.5|7040.5|7048.5|7047.5|7041.3|7040.3|249
1674552000000|2023-01-24 09:20:00|7041.8|7040.8|7041.3|7040.3|7045.5|7044.5|7039.5|7038.5|354
1674552300000|2023-01-24 09:25:00|7041.8|7040.8|7046.8|7045.8|7048|7047|7040|7039|250
1674552600000|2023-01-24 09:30:00|7047|7046|7047.3|7046.3|7049.8|7048.8|7045.5|7044.5|227
1674552900000|2023-01-24 09:35:00|7047.5|7046.5|7047.3|7046.3|7049.3|7048.3|7044.5|7043.5|178
1674553200000|2023-01-24 09:40:00|7047|7046|7038.3|7037.3|7047.3|7046.3|7037.5|7036.5|220
1674553500000|2023-01-24 09:45:00|7038|7037|7039.8|7038.8|7041.3|7040.3|7037.8|7036.8|213
1674553800000|2023-01-24 09:50:00|7039.5|7038.5|7044.3|7043.3|7045.8|7044.8|7039.5|7038.5|234
1674554100000|2023-01-24 09:55:00|7044|7043|7042.5|7041.5|7046.5|7045.5|7042.3|7041.3|152
1674554400000|2023-01-24 10:00:00|7042.8|7041.8|7040.3|7039.3|7043.3|7042.3|7039.3|7038.3|184
1674554700000|2023-01-24 10:05:00|7040|7039|7035.8|7034.8|7041.8|7040.8|7035.5|7034.5|133
1674555000000|2023-01-24 10:10:00|7035.5|7034.5|7037.5|7036.5|7038.8|7037.8|7034.8|7033.8|142
1674555300000|2023-01-24 10:15:00|7037.8|7036.8|7038.3|7037.3|7038.8|7037.8|7035.8|7034.8|143
1674555600000|2023-01-24 10:20:00|7038.5|7037.5|7037.3|7036.3|7039.3|7038.3|7036.3|7035.3|108
1674555900000|2023-01-24 10:25:00|7037.5|7036.5|7035.3|7034.3|7039.3|7038.3|7034.8|7033.8|129
1674556200000|2023-01-24 10:30:00|7035|7034|7030.8|7029.8|7035.3|7034.3|7024.3|7023.3|550
1674556500000|2023-01-24 10:35:00|7031|7030|7032.8|7031.8|7032.8|7031.8|7028.5|7027.5|200
1674556800000|2023-01-24 10:40:00|7032.3|7031.3|7026.8|7025.8|7033.5|7032.5|7026|7025|139
1674557100000|2023-01-24 10:45:00|7026.5|7025.5|7025.8|7024.8|7027.8|7026.8|7019.8|7018.8|420
1674557400000|2023-01-24 10:50:00|7026|7025|7030.3|7029.3|7031.3|7030.3|7025|7024|244
1674557700000|2023-01-24 10:55:00|7030|7029|7033|7032|7033.8|7032.8|7029.3|7028.3|189
1674558000000|2023-01-24 11:00:00|7032.8|7031.8|7034.3|7033.3|7034.8|7033.8|7029.3|7028.3|183
1674558300000|2023-01-24 11:05:00|7034|7033|7027.8|7026.8|7034.3|7033.3|7027|7026|129
1674558600000|2023-01-24 11:10:00|7028|7027|7029.5|7028.5|7032.8|7031.8|7028|7027|191
1674558900000|2023-01-24 11:15:00|7029.8|7028.8|7023.3|7022.3|7029.8|7028.8|7023.3|7022.3|150
1674559200000|2023-01-24 11:20:00|7023.5|7022.5|7023|7022|7027|7026|7019.3|7018.3|386
1674559500000|2023-01-24 11:25:00|7022.8|7021.8|7023.5|7022.5|7028.3|7027.3|7022.3|7021.3|276
1674559800000|2023-01-24 11:30:00|7023.3|7022.3|7026.5|7025.5|7026.5|7025.5|7019.8|7018.8|325
1674560100000|2023-01-24 11:35:00|7026.3|7025.3|7035.5|7034.5|7035.8|7034.8|7025.5|7024.5|179
1674560400000|2023-01-24 11:40:00|7035.8|7034.8|7033.8|7032.8|7037.3|7036.3|7031.3|7030.3|189
1674560700000|2023-01-24 11:45:00|7033.5|7032.5|7037.5|7036.5|7037.5|7036.5|7031.8|7030.8|99
1674561000000|2023-01-24 11:50:00|7037.8|7036.8|7038.8|7037.8|7039|7038|7035.8|7034.8|74
1674561300000|2023-01-24 11:55:00|7038.5|7037.5|7037|7036|7038.5|7037.5|7035.8|7034.8|172
1674561600000|2023-01-24 12:00:00|7037.3|7036.3|7031.8|7030.8|7037.3|7036.3|7030.3|7029.3|103
1674561900000|2023-01-24 12:05:00|7031.5|7030.5|7033|7032|7035.8|7034.8|7031.5|7030.5|97
1674562200000|2023-01-24 12:10:00|7032.8|7031.8|7032.5|7031.5|7033.5|7032.5|7029.8|7028.8|74
1674562500000|2023-01-24 12:15:00|7032.3|7031.3|7032.3|7031.3|7033.3|7032.3|7031.3|7030.3|60
1674562800000|2023-01-24 12:20:00|7032|7031|7030.3|7029.3|7033.8|7032.8|7029.8|7028.8|70
1674563100000|2023-01-24 12:25:00|7030|7029|7033.3|7032.3|7033.3|7032.3|7029.8|7028.8|116
1674563400000|2023-01-24 12:30:00|7033|7032|7033.5|7032.5|7036.8|7035.8|7032.5|7031.5|176
1674563700000|2023-01-24 12:35:00|7033.3|7032.3|7033.8|7032.8|7035|7034|7031.8|7030.8|101
1674564000000|2023-01-24 12:40:00|7033.4|7032.4|7035.6|7034.6|7036.4|7035.4|7032.1|7031.1|99
1674564300000|2023-01-24 12:45:00|7035.9|7034.9|7035.9|7034.9|7037.4|7036.4|7034.1|7033.1|182
1674564600000|2023-01-24 12:50:00|7035.6|7034.6|7035.1|7034.1|7037.1|7036.1|7033.6|7032.6|110
1674564900000|2023-01-24 12:55:00|7034.9|7033.9|7034.1|7033.1|7036.6|7035.6|7032.4|7031.4|198
1674565200000|2023-01-24 13:00:00|7034.4|7033.4|7035.4|7034.4|7036.9|7035.9|7032.4|7031.4|222
1674565500000|2023-01-24 13:05:00|7035.6|7034.6|7034.9|7033.9|7036.4|7035.4|7033.4|7032.4|128
1674565800000|2023-01-24 13:10:00|7034.6|7033.6|7033.1|7032.1|7034.9|7033.9|7032.9|7031.9|177
1674566100000|2023-01-24 13:15:00|7033.4|7032.4|7030.6|7029.6|7033.4|7032.4|7026.1|7025.1|159
1674566400000|2023-01-24 13:20:00|7030.9|7029.9|7031.9|7030.9|7033.4|7032.4|7029.6|7028.6|140
1674566700000|2023-01-24 13:25:00|7031.6|7030.6|7033.4|7032.4|7033.9|7032.9|7030.6|7029.6|193
1674567000000|2023-01-24 13:30:00|7033.1|7032.1|7030.1|7029.1|7034.4|7033.4|7028.4|7027.4|293
1674567300000|2023-01-24 13:35:00|7030.4|7029.4|7024.6|7023.6|7030.6|7029.6|7024.1|7023.1|134
1674567600000|2023-01-24 13:40:00|7024.9|7023.9|7021.6|7020.6|7025.1|7024.1|7015.6|7014.6|298
1674567900000|2023-01-24 13:45:00|7021.4|7020.4|7025.1|7024.1|7026.9|7025.9|7020.9|7019.9|180
1674568200000|2023-01-24 13:50:00|7025.4|7024.4|7019.9|7018.9|7025.9|7024.9|7019.1|7018.1|143
1674568500000|2023-01-24 13:55:00|7020.1|7019.1|7019.6|7018.6|7022.1|7021.1|7019.4|7018.4|191
1674568800000|2023-01-24 14:00:00|7019.9|7018.9|7019.9|7018.9|7021.1|7020.1|7018.4|7017.4|213
1674569100000|2023-01-24 14:05:00|7019.6|7018.6|7022.4|7021.4|7023.9|7022.9|7019.4|7018.4|121
1674569400000|2023-01-24 14:10:00|7022.6|7021.6|7021.4|7020.4|7023.4|7022.4|7018.4|7017.4|237
1674569700000|2023-01-24 14:15:00|7021.1|7020.1|7021.9|7020.9|7022.9|7021.9|7019.9|7018.9|106
1674570000000|2023-01-24 14:20:00|7022.4|7021.4|7023.4|7022.4|7026.9|7025.9|7021.9|7020.9|197
1674570300000|2023-01-24 14:25:00|7023.6|7022.6|7021.6|7020.6|7023.9|7022.9|7020.1|7019.1|234
1674570600000|2023-01-24 14:30:00|7022.1|7021.1|7020.6|7019.6|7023.4|7022.4|7015.1|7014.1|831
1674570900000|2023-01-24 14:35:00|7020.4|7019.4|7017.6|7016.6|7021.1|7020.1|7013.9|7012.9|465
1674571200000|2023-01-24 14:40:00|7017.4|7016.4|7016.1|7015.1|7019.9|7018.9|7014.1|7013.1|400
1674571500000|2023-01-24 14:45:00|7012.4|7011.4|7019.1|7018.1|7023.4|7022.4|7011.6|7010.6|471
1674571800000|2023-01-24 14:50:00|7018.9|7017.9|7027.4|7026.4|7027.4|7026.4|7016.1|7015.1|254
1674572100000|2023-01-24 14:55:00|7027.1|7026.1|7011.9|7010.9|7027.6|7026.6|7011.1|7010.1|447
1674572400000|2023-01-24 15:00:00|7012.1|7011.1|7018.4|7017.4|7020.9|7019.9|7010.4|7009.4|418
1674572700000|2023-01-24 15:05:00|7018.6|7017.6|7021.1|7020.1|7021.4|7020.4|7013.9|7012.9|422
1674573000000|2023-01-24 15:10:00|7020.9|7019.9|7027.7|7026.7|7027.9|7026.9|7018.2|7017.2|300
1674573300000|2023-01-24 15:15:00|7028.4|7027.4|7025.4|7024.4|7032.9|7031.9|7024.7|7023.7|332
1674573600000|2023-01-24 15:20:00|7025.2|7024.2|7026.4|7025.4|7028.2|7027.2|7024.7|7023.7|210
1674573900000|2023-01-24 15:25:00|7026.7|7025.7|7033.7|7032.7|7033.7|7032.7|7026.7|7025.7|237
1674574200000|2023-01-24 15:30:00|7033.4|7032.4|7031.7|7030.7|7034.2|7033.2|7030.7|7029.7|301
1674574500000|2023-01-24 15:35:00|7031.4|7030.4|7029.7|7028.7|7034.2|7033.2|7029.2|7028.2|408
1674574800000|2023-01-24 15:40:00|7029.4|7028.4|7039.7|7038.7|7039.9|7038.9|7028.7|7027.7|423
1674575100000|2023-01-24 15:45:00|7039.4|7038.4|7041.2|7040.2|7043.7|7042.7|7039.2|7038.2|449
1674575400000|2023-01-24 15:50:00|7041.7|7040.7|7042.2|7041.2|7043.4|7042.4|7040.2|7039.2|362
1674575700000|2023-01-24 15:55:00|7042.4|7041.4|7048.2|7047.2|7050.2|7049.2|7041.7|7040.7|478
1674576000000|2023-01-24 16:00:00|7047.9|7046.9|7045.7|7044.7|7048.2|7047.2|7044.4|7043.4|320
1674576300000|2023-01-24 16:05:00|7045.9|7044.9|7045.7|7044.7|7046.7|7045.7|7043.7|7042.7|210
1674576600000|2023-01-24 16:10:00|7045.9|7044.9|7047.7|7046.7|7047.9|7046.9|7044.9|7043.9|319
1674576900000|2023-01-24 16:15:00|7047.9|7046.9|7048.2|7047.2|7049.4|7048.4|7046.2|7045.2|245
1674577200000|2023-01-24 16:20:00|7047.9|7046.9|7050.2|7049.2|7050.7|7049.7|7045.2|7044.2|412
1674577500000|2023-01-24 16:25:00|7049.9|7048.9|7050.2|7049.2|7050.7|7049.7|7046.7|7045.7|545
1674577800000|2023-01-24 16:30:00|7050.7|7048.7|7050.9|7048.9|7051.7|7049.7|7045.7|7043.7|2111
1674578100000|2023-01-24 16:35:00|7050.7|7048.7|7054.7|7052.7|7054.7|7052.7|7049.7|7047.7|1338
1674578400000|2023-01-24 16:40:00|7054.4|7052.4|7056.4|7054.4|7057.2|7055.2|7052.7|7050.7|388
1674578700000|2023-01-24 16:45:00|7056.2|7054.2|7057.7|7055.7|7059.2|7057.2|7055.7|7053.7|252
1674579000000|2023-01-24 16:50:00|7057.9|7055.9|7059.4|7057.4|7060.2|7058.2|7057.7|7055.7|248
1674579300000|2023-01-24 16:55:00|7059.7|7057.7|7059.2|7057.2|7060.7|7058.7|7057.2|7055.2|325
1674579600000|2023-01-24 17:00:00|7058.9|7056.9|7056.9|7054.9|7059.4|7057.4|7053.4|7051.4|260
1674579900000|2023-01-24 17:05:00|7057.2|7055.2|7059.7|7057.7|7060.4|7058.4|7056.4|7054.4|89
1674580200000|2023-01-24 17:10:00|7059.9|7057.9|7062.4|7060.4|7062.7|7060.7|7059.2|7057.2|84
1674580500000|2023-01-24 17:15:00|7062.2|7060.2|7063.4|7061.4|7063.9|7061.9|7060.9|7058.9|100
1674580800000|2023-01-24 17:20:00|7063.2|7061.2|7061.4|7059.4|7063.2|7061.2|7059.7|7057.7|109
1674581100000|2023-01-24 17:25:00|7061.7|7059.7|7062.2|7060.2|7062.7|7060.7|7059.2|7057.2|111
1674581400000|2023-01-24 17:30:00|7061.9|7059.9|7060.7|7058.7|7062.4|7060.4|7060.2|7058.2|102
1674581700000|2023-01-24 17:35:00|7060.4|7058.4|7059.7|7057.7|7061.7|7059.7|7058.7|7056.7|167
1674582000000|2023-01-24 17:40:00|7059.9|7057.9|7058.2|7056.2|7060.2|7058.2|7057.7|7055.7|120
1674582300000|2023-01-24 17:45:00|7057.9|7055.9|7059.4|7057.4|7059.9|7057.9|7057.7|7055.7|96
1674582600000|2023-01-24 17:50:00|7059.7|7057.7|7059.2|7057.2|7059.9|7057.9|7057.4|7055.4|80
1674582900000|2023-01-24 17:55:00|7059.4|7057.4|7060.4|7058.4|7061.7|7059.7|7059.2|7057.2|72
1674583200000|2023-01-24 18:00:00|7060.2|7058.2|7055.9|7053.9|7062.2|7060.2|7055.4|7053.4|107
1674583500000|2023-01-24 18:05:00|7056.2|7054.2|7058.4|7056.4|7059.2|7057.2|7054.7|7052.7|96
1674583800000|2023-01-24 18:10:00|7058.7|7056.7|7059.7|7057.7|7062.4|7060.4|7058.2|7056.2|55
1674584100000|2023-01-24 18:15:00|7059.4|7057.4|7061.7|7059.7|7063.2|7061.2|7058.7|7056.7|39
1674584400000|2023-01-24 18:20:00|7061.9|7059.9|7060.2|7058.2|7062.2|7060.2|7058.4|7056.4|41
1674584700000|2023-01-24 18:25:00|7059.9|7057.9|7061.4|7059.4|7061.7|7059.7|7058.2|7056.2|62
1674585000000|2023-01-24 18:30:00|7061.2|7059.2|7062.2|7060.2|7062.7|7060.7|7060.2|7058.2|21
1674585300000|2023-01-24 18:35:00|7061.9|7059.9|7062.7|7060.7|7062.9|7060.9|7060.7|7058.7|16
1674585600000|2023-01-24 18:40:00|7062.4|7060.4|7066.4|7064.4|7066.9|7064.9|7062.2|7060.2|41
1674585900000|2023-01-24 18:45:00|7066.2|7064.2|7067.2|7065.2|7068.2|7066.2|7065.7|7063.7|21
1674586200000|2023-01-24 18:50:00|7066.9|7064.9|7067.7|7065.7|7067.9|7065.9|7066.2|7064.2|16
1674586500000|2023-01-24 18:55:00|7067.4|7065.4|7067.2|7065.2|7068.7|7066.7|7065.7|7063.7|64
1674586800000|2023-01-24 19:00:00|7066.9|7064.9|7060.4|7058.4|7067.7|7065.7|7059.9|7057.9|120
1674587100000|2023-01-24 19:05:00|7060.2|7058.2|7061.9|7059.9|7063.2|7061.2|7059.4|7057.4|38
1674587400000|2023-01-24 19:10:00|7061.7|7059.7|7060.9|7058.9|7063.2|7061.2|7060.7|7058.7|58
1674587700000|2023-01-24 19:15:00|7061.2|7059.2|7060.9|7058.9|7063.4|7061.4|7060.7|7058.7|23
1674588000000|2023-01-24 19:20:00|7061.2|7059.2|7061.9|7059.9|7062.7|7060.7|7060.4|7058.4|44
1674588300000|2023-01-24 19:25:00|7061.7|7059.7|7062.9|7060.9|7063.7|7061.7|7061.7|7059.7|52
1674588600000|2023-01-24 19:30:00|7063.2|7061.2|7063.7|7061.7|7065.2|7063.2|7062.7|7060.7|65
1674588900000|2023-01-24 19:35:00|7063.4|7061.4|7064.2|7062.2|7065.4|7063.4|7063.2|7061.2|21
1674589200000|2023-01-24 19:40:00|7063.9|7061.9|7064.9|7062.9|7065.7|7063.7|7063.4|7061.4|18
1674589500000|2023-01-24 19:45:00|7064.7|7062.7|7065.2|7063.2|7066.9|7064.9|7064.7|7062.7|23
1674589800000|2023-01-24 19:50:00|7065.4|7063.4|7067.2|7065.2|7067.2|7065.2|7064.4|7062.4|21
1674590100000|2023-01-24 19:55:00|7066.9|7064.9|7067.7|7065.7|7068.7|7066.7|7066.7|7064.7|50
1674590400000|2023-01-24 20:00:00|7067.9|7065.9|7067.2|7065.2|7069.2|7067.2|7066.7|7064.7|38
1674590700000|2023-01-24 20:05:00|7067.4|7065.4|7064.7|7062.7|7067.4|7065.4|7064.2|7062.2|42
1674591000000|2023-01-24 20:10:00|7064.4|7062.4|7062.4|7060.4|7065.9|7063.9|7062.2|7060.2|23
1674591300000|2023-01-24 20:15:00|7062.2|7060.2|7063.7|7061.7|7063.9|7061.9|7061.9|7059.9|13
1674591600000|2023-01-24 20:20:00|7063.4|7061.4|7065.4|7063.4|7065.7|7063.7|7062.7|7060.7|37
1674591900000|2023-01-24 20:25:00|7065.2|7063.2|7065.4|7063.4|7066.2|7064.2|7063.2|7061.2|34
1674592200000|2023-01-24 20:30:00|7065.7|7063.7|7060.7|7058.7|7066.2|7064.2|7060.4|7058.4|65
1674592500000|2023-01-24 20:35:00|7060.4|7058.4|7058.9|7056.9|7060.4|7058.4|7058.7|7056.7|51
1674592800000|2023-01-24 20:40:00|7058.7|7056.7|7055.7|7053.7|7058.9|7056.9|7054.2|7052.2|92
1674593100000|2023-01-24 20:45:00|7055.4|7053.4|7056.2|7054.2|7056.9|7054.9|7053.7|7051.7|90
1674593400000|2023-01-24 20:50:00|7055.9|7053.9|7061.2|7059.2|7061.4|7059.4|7055.9|7053.9|176
1674593700000|2023-01-24 20:55:00|7061.7|7059.7|7061.4|7059.4|7064.2|7062.2|7061.2|7059.2|277
1674594000000|2023-01-24 21:00:00|7063.3|7059.3|7076.4|7072.4|7081.9|7077.9|7058.1|7054.1|0
1674594300000|2023-01-24 21:05:00|7076.3|7072.3|7076.1|7072.1|7078.1|7074.1|7070.6|7066.6|0
1674594600000|2023-01-24 21:10:00|7075.4|7071.4|7070.8|7066.8|7078.1|7074.1|7069.2|7065.2|0
1674594900000|2023-01-24 21:15:00|7071|7067|7074.2|7070.2|7074.6|7070.6|7070.8|7066.8|0
1674595200000|2023-01-24 21:20:00|7073.9|7069.9|7071.3|7067.3|7075.1|7071.1|7070.4|7066.4|0
1674595500000|2023-01-24 21:25:00|7071.1|7067.1|7071.3|7067.3|7072.9|7068.9|7070.1|7066.1|0
1674595800000|2023-01-24 21:30:00|7071.4|7067.4|7073|7069|7073|7069|7071.3|7067.3|0
1674596100000|2023-01-24 21:35:00|7073.2|7069.2|7073.3|7069.3|7075.2|7071.2|7072.8|7068.8|0
1674596400000|2023-01-24 21:40:00|7072.9|7068.9|7074.3|7070.3|7074.5|7070.5|7071.7|7067.7|0
1674596700000|2023-01-24 21:45:00|7074|7070|7070.6|7066.6|7074|7070|7069.9|7065.9|0
1674597000000|2023-01-24 21:50:00|7070.9|7066.9|7071|7067|7071.3|7067.3|7069.7|7065.7|0
1674597300000|2023-01-24 21:55:00|7071.2|7067.2|7070.3|7066.3|7071.2|7067.2|7069.5|7065.5|0
1674597600000|2023-01-24 22:00:00|7070.2|7066.2|7069.9|7065.9|7070.5|7066.5|7069.8|7065.8|0
1674597900000|2023-01-24 22:05:00|7070.1|7066.1|7069.8|7065.8|7070.5|7066.5|7069.8|7065.8|0
1674598200000|2023-01-24 22:10:00|7070|7066|7070.1|7066.1|7070.8|7066.8|7069.1|7065.1|0
1674598500000|2023-01-24 22:15:00|7070.3|7066.3|7070.3|7066.3|7070.8|7066.8|7070.1|7066.1|0
1674598800000|2023-01-24 22:20:00|7070.5|7066.5|7070.1|7066.1|7070.7|7066.7|7070.1|7066.1|0
1674599100000|2023-01-24 22:25:00|7070.5|7066.5|7070.3|7066.3|7070.5|7066.5|7070.3|7066.3|0
1674599400000|2023-01-24 22:30:00|7070.5|7066.5|7069.6|7065.6|7070.5|7066.5|7069.6|7065.6|0
1674599700000|2023-01-24 22:35:00|7069.8|7065.8|7070.3|7066.3|7070.5|7066.5|7069.8|7065.8|0
1674600000000|2023-01-24 22:40:00|7070.1|7066.1|7070.1|7066.1|7070.3|7066.3|7070.1|7066.1|0
1674600300000|2023-01-24 22:45:00|7069.9|7065.9|7068.8|7064.8|7069.9|7065.9|7068.6|7064.6|0
1674600600000|2023-01-24 22:50:00|7068.7|7064.7|7068.3|7064.3|7068.8|7064.8|7067.2|7063.2|0
1674600900000|2023-01-24 22:55:00|7068|7064|7068.7|7064.7|7070.5|7066.5|7068|7064|0
1674601200000|2023-01-24 23:00:00|7070.2|7066.2|7067.4|7063.4|7071.6|7067.6|7066|7062|0
1674601500000|2023-01-24 23:05:00|7067.2|7063.2|7060.5|7056.5|7067.9|7063.9|7060.5|7056.5|0
1674601800000|2023-01-24 23:10:00|7060.6|7056.6|7060.8|7056.8|7063.3|7059.3|7060.3|7056.3|0
1674602100000|2023-01-24 23:15:00|7061.1|7057.1|7056.6|7052.6|7062.7|7058.7|7056.3|7052.3|0
1674602400000|2023-01-24 23:20:00|7056.7|7052.7|7050.5|7046.5|7058.2|7054.2|7050.2|7046.2|0
1674602700000|2023-01-24 23:25:00|7050.8|7046.8|7046.1|7042.1|7052|7048|7044.2|7040.2|0
1674603000000|2023-01-24 23:30:00|7045.4|7041.4|7043.6|7039.6|7046.1|7042.1|7039.6|7035.6|0
1674603300000|2023-01-24 23:35:00|7043.9|7039.9|7044.2|7040.2|7044.9|7040.9|7041.8|7037.8|0
1674603600000|2023-01-24 23:40:00|7044|7040|7042.3|7038.3|7045.2|7041.2|7041.5|7037.5|0
1674603900000|2023-01-24 23:45:00|7042.7|7038.7|7040.6|7036.6|7043.9|7039.9|7038.1|7034.1|0
1674604200000|2023-01-24 23:50:00|7040.8|7036.8|7040.4|7036.4|7042.3|7038.3|7038.2|7034.2|0
1674604500000|2023-01-24 23:55:00|7040.7|7036.7|7041.8|7037.8|7042.3|7038.3|7040.4|7036.4|0
1674604800000|2023-01-25 00:00:00|7042|7038|7044.3|7040.3|7044.3|7040.3|7041.1|7037.1|0
1674605100000|2023-01-25 00:05:00|7044.2|7040.2|7043.7|7039.7|7044.4|7040.4|7043.1|7039.1|0
1674605400000|2023-01-25 00:10:00|7043.9|7039.9|7050.1|7046.1|7051.3|7047.3|7043.7|7039.7|0
1674605700000|2023-01-25 00:15:00|7050.5|7046.5|7045.7|7042.7|7050.8|7047|7045.7|7042.7|0
1674606000000|2023-01-25 00:20:00|7045.6|7042.6|7047.3|7044.3|7047.3|7044.3|7044|7041|0
1674606300000|2023-01-25 00:25:00|7048.1|7045.1|7047.3|7044.3|7048.1|7045.1|7047.3|7044.3|0
1674606600000|2023-01-25 00:30:00|7047.2|7044.2|7042|7039|7047.2|7044.2|7039.7|7036.7|0
1674606900000|2023-01-25 00:35:00|7043.7|7040.7|7043.6|7040.6|7043.7|7040.7|7042|7039|0
1674607200000|2023-01-25 00:40:00|7042.8|7039.8|7040.2|7037.2|7043.6|7040.6|7040.2|7037.2|0
1674607500000|2023-01-25 00:45:00|7040.1|7037.1|7039.1|7036.1|7041.8|7038.8|7039.1|7036.1|0
1674607800000|2023-01-25 00:50:00|7040.8|7037.8|7040.8|7037.8|7040.8|7037.8|7039.1|7036.1|0
1674608100000|2023-01-25 00:55:00|7042.5|7039.5|7044.2|7041.2|7045.9|7042.9|7042.5|7039.5|0
1674608400000|2023-01-25 01:00:00|7042.6|7039.6|7046|7043|7046|7043|7042.6|7039.6|0
1674608700000|2023-01-25 01:05:00|7044.3|7041.3|7044.3|7041.3|7046|7043|7044.3|7041.3|0
1674609000000|2023-01-25 01:10:00|7045.1|7042.1|7041.8|7038.8|7046|7043|7041.7|7038.7|0
1674609300000|2023-01-25 01:15:00|7041.7|7038.7|7041.8|7038.8|7043.4|7040.4|7041.7|7038.7|0
1674609900000|2023-01-25 01:25:00|7041.7|7038.7|7040.1|7037.1|7041.7|7038.7|7038.4|7035.4|0
1674610200000|2023-01-25 01:30:00|7038.4|7035.4|7034.8|7031.8|7038.4|7035.4|7034.8|7031.8|0
1674610800000|2023-01-25 01:40:00|7036.5|7033.5|7039.8|7036.8|7041.5|7038.5|7036.5|7033.5|0
1674611100000|2023-01-25 01:45:00|7039|7036|7036.5|7033.5|7039|7036|7036.5|7033.5|0
1674611400000|2023-01-25 01:50:00|7036.6|7033.6|7038.4|7035.4|7038.4|7035.4|7036.5|7033.5|0
1674611700000|2023-01-25 01:55:00|7036.7|7033.7|7038.4|7035.4|7038.4|7035.4|7036.7|7033.7|0
1674612000000|2023-01-25 02:00:00|7036.7|7033.7|7040.1|7037.1|7040.1|7037.1|7036.7|7033.7|0
1674612300000|2023-01-25 02:05:00|7038.4|7035.4|7041.8|7038.8|7041.8|7038.8|7038.4|7035.4|0
1674612600000|2023-01-25 02:10:00|7041.7|7038.7|7040.1|7037.1|7041.8|7038.8|7040|7037|0
1674612900000|2023-01-25 02:15:00|7040|7037|7041.7|7038.7|7041.7|7038.7|7040|7037|0
1674613200000|2023-01-25 02:20:00|7040|7037|7040.1|7037.1|7041.7|7038.7|7040|7037|0
1674613500000|2023-01-25 02:25:00|7040.2|7037.2|7040.2|7037.2|7040.2|7037.2|7040.2|7037.2|0
1674614100000|2023-01-25 02:35:00|7041|7038|7043.5|7040.5|7043.5|7040.5|7041|7038|0
1674614400000|2023-01-25 02:40:00|7041.9|7038.9|7043.6|7040.6|7043.7|7040.7|7041.9|7038.9|0
1674614700000|2023-01-25 02:45:00|7043.7|7040.7|7042|7039|7043.7|7040.7|7042|7039|0
1674615000000|2023-01-25 02:50:00|7043.6|7040.6|7040.3|7037.3|7043.6|7040.6|7040.3|7037.3|0
1674615300000|2023-01-25 02:55:00|7040.1|7037.1|7039.8|7036.8|7040.1|7037.1|7038.1|7035.1|0
1674615600000|2023-01-25 03:00:00|7039.7|7036.7|7039.7|7036.7|7039.7|7036.7|7038|7035|0
1674615900000|2023-01-25 03:05:00|7038.8|7035.8|7038|7035|7039.7|7036.7|7038|7035|0
1674616200000|2023-01-25 03:10:00|7039.6|7036.6|7039.8|7036.8|7039.8|7036.8|7039.6|7036.6|0
1674616500000|2023-01-25 03:15:00|7039.7|7036.7|7043.1|7040.1|7043.1|7040.1|7039.7|7036.7|0
1674616800000|2023-01-25 03:20:00|7042.3|7039.3|7043.1|7040.1|7043.1|7040.1|7041.4|7038.4|0
1674617100000|2023-01-25 03:25:00|7041.5|7038.5|7041.5|7038.5|7043.1|7040.1|7041.5|7038.5|0
1674617400000|2023-01-25 03:30:00|7043.2|7040.2|7041.5|7038.5|7043.2|7040.2|7041.5|7038.5|0
1674617700000|2023-01-25 03:35:00|7043.2|7040.2|7041.5|7038.5|7043.2|7040.2|7041.5|7038.5|0
1674618000000|2023-01-25 03:40:00|7043.2|7040.2|7041.5|7038.5|7043.2|7040.2|7041.5|7038.5|0
1674618300000|2023-01-25 03:45:00|7043.2|7040.2|7041.5|7038.5|7043.2|7040.2|7041.5|7038.5|0
1674618600000|2023-01-25 03:50:00|7043.1|7040.1|7043.2|7040.2|7044.8|7041.8|7043.1|7040.1|0
1674619200000|2023-01-25 04:00:00|7044|7041|7043.2|7040.2|7044.8|7041.8|7043.2|7040.2|0
1674619500000|2023-01-25 04:05:00|7044.8|7041.8|7043.2|7040.2|7044.8|7041.8|7043.2|7040.2|0
1674620100000|2023-01-25 04:15:00|7041.6|7038.6|7041.6|7038.6|7041.6|7038.6|7041.6|7038.6|0
1674620400000|2023-01-25 04:20:00|7041.5|7038.5|7041.6|7038.6|7041.6|7038.6|7041.5|7038.5|0
1674620700000|2023-01-25 04:25:00|7043.2|7040.2|7043|7040|7043.3|7040.3|7043|7040|0
1674621000000|2023-01-25 04:30:00|7041.4|7038.4|7038.1|7035.1|7041.4|7038.4|7038.1|7035.1|0
1674621300000|2023-01-25 04:35:00|7039.7|7036.7|7039.7|7036.7|7039.7|7036.7|7038|7035|0
1674621600000|2023-01-25 04:40:00|7039.6|7036.6|7039.6|7036.6|7039.7|7036.7|7039.6|7036.6|0
1674621900000|2023-01-25 04:45:00|7039.7|7036.7|7039.7|7036.7|7039.7|7036.7|7039.6|7036.6|0
1674622200000|2023-01-25 04:50:00|7039.6|7036.6|7039.6|7036.6|7039.6|7036.6|7038|7035|0
1674622500000|2023-01-25 04:55:00|7042.6|7039.6|7039.6|7036.6|7042.6|7039.6|7037.9|7034.9|0
1674622800000|2023-01-25 05:00:00|7037.9|7034.9|7037.9|7034.9|7037.9|7034.9|7037.9|7034.9|0
1674623100000|2023-01-25 05:05:00|7038|7035|7038|7035|7038|7035|7037.9|7034.9|0
1674623700000|2023-01-25 05:15:00|7039.7|7036.7|7039.7|7036.7|7039.7|7036.7|7038|7035|0
1674624000000|2023-01-25 05:20:00|7041.3|7038.3|7041.3|7038.3|7041.3|7038.3|7041.3|7038.3|0
1674625200000|2023-01-25 05:40:00|7039.6|7036.6|7039.6|7036.6|7039.7|7036.7|7039.6|7036.6|0
1674625500000|2023-01-25 05:45:00|7039.7|7036.7|7039.7|7036.7|7039.7|7036.7|7039.6|7036.6|0
1674626400000|2023-01-25 06:00:00|7041.4|7038.4|7038.8|7035.8|7048|7045|7037.8|7034.8|0
1674626700000|2023-01-25 06:05:00|7039.6|7036.6|7036.4|7033.4|7041.2|7038.2|7036.4|7033.4|0
1674627000000|2023-01-25 06:10:00|7037.3|7034.3|7040.6|7037.6|7041.4|7038.4|7036.4|7033.4|0
1674627300000|2023-01-25 06:15:00|7041.4|7038.4|7038.1|7035.1|7041.4|7038.4|7036.5|7033.5|0
1674627600000|2023-01-25 06:20:00|7039.7|7036.7|7043.1|7040.1|7043.1|7040.1|7036.5|7033.5|0
1674627900000|2023-01-25 06:25:00|7044.8|7041.8|7048.8|7045.8|7052.1|7049.1|7043.1|7040.1|0
1674628200000|2023-01-25 06:30:00|7050.4|7047.4|7049.9|7046.9|7055.2|7052.2|7048.8|7045.8|0
1674628500000|2023-01-25 06:35:00|7049.1|7046.1|7051.7|7048.7|7051.8|7048.8|7048.3|7045.3|0
1674628800000|2023-01-25 06:40:00|7053.4|7050.4|7051.8|7048.8|7055.1|7052.1|7051.7|7048.7|0
1674629100000|2023-01-25 06:45:00|7050.1|7047.1|7050.2|7047.2|7051.8|7048.8|7050.1|7047.1|0
1674629400000|2023-01-25 06:50:00|7051.9|7048.9|7050.2|7047.2|7051.9|7048.9|7050.2|7047.2|0
1674629700000|2023-01-25 06:55:00|7051.9|7048.9|7051.8|7048.8|7053.5|7050.5|7050.2|7047.2|0
1674630000000|2023-01-25 07:00:00|7053.5|7050.5|7045.2|7043.2|7053.5|7050.5|7044.2|7042.2|339
1674630300000|2023-01-25 07:05:00|7047.2|7045.2|7050.4|7048.4|7051.7|7049.7|7046.7|7044.7|254
1674630600000|2023-01-25 07:10:00|7050.2|7048.2|7048.4|7046.4|7051.2|7049.2|7047.9|7045.9|55
1674630900000|2023-01-25 07:15:00|7048.9|7046.9|7052.4|7050.4|7052.9|7050.9|7048.4|7046.4|54
1674631200000|2023-01-25 07:20:00|7052.7|7050.7|7055.9|7053.9|7056.7|7054.7|7052.7|7050.7|49
1674631500000|2023-01-25 07:25:00|7055.7|7053.7|7055.2|7053.2|7057.4|7055.4|7054.7|7052.7|53
1674631800000|2023-01-25 07:30:00|7055.4|7053.4|7053.2|7051.2|7055.4|7053.4|7052.7|7050.7|56
1674632100000|2023-01-25 07:35:00|7052.9|7050.9|7053.2|7051.2|7054.4|7052.4|7052.4|7050.4|50
1674632400000|2023-01-25 07:40:00|7052.9|7050.9|7052.4|7050.4|7053.9|7051.9|7051.4|7049.4|72
1674632700000|2023-01-25 07:45:00|7052.2|7050.2|7051.4|7049.4|7053.7|7051.7|7051.2|7049.2|48
1674633000000|2023-01-25 07:50:00|7051.7|7049.7|7053.7|7051.7|7054.2|7052.2|7051.4|7049.4|69
1674633300000|2023-01-25 07:55:00|7053.2|7051.2|7054.9|7052.9|7056.4|7054.4|7052.4|7050.4|232
1674633600000|2023-01-25 08:00:00|7054.4|7053.4|7070.4|7069.4|7070.7|7069.7|7054.4|7053.4|1934
1674633900000|2023-01-25 08:05:00|7069.9|7068.9|7066.4|7065.4|7073.2|7072.2|7065.7|7064.7|802
1674634200000|2023-01-25 08:10:00|7066.2|7065.2|7059.7|7058.7|7070.4|7069.4|7057.7|7056.7|887
1674634500000|2023-01-25 08:15:00|7059.2|7058.2|7053.2|7052.2|7059.7|7058.7|7052.7|7051.7|553
1674634800000|2023-01-25 08:20:00|7053.4|7052.4|7053.9|7052.9|7057.2|7056.2|7050.9|7049.9|510
1674635100000|2023-01-25 08:25:00|7054.2|7053.2|7048.9|7047.9|7055.4|7054.4|7048.7|7047.7|374
1674635400000|2023-01-25 08:30:00|7049.2|7048.2|7053.2|7052.2|7056.2|7055.2|7047.2|7046.2|614
1674635700000|2023-01-25 08:35:00|7053.4|7052.4|7052.9|7051.9|7058.7|7057.7|7052.9|7051.9|336
1674636000000|2023-01-25 08:40:00|7053|7052|7054.3|7053.3|7055.8|7054.8|7052|7051|178
1674636300000|2023-01-25 08:45:00|7054.5|7053.5|7057.8|7056.8|7057.8|7056.8|7052.5|7051.5|203
1674636600000|2023-01-25 08:50:00|7058|7057|7055.3|7054.3|7058.3|7057.3|7054.8|7053.8|184
1674636900000|2023-01-25 08:55:00|7055.5|7054.5|7051.5|7050.5|7055.8|7054.8|7050|7049|231
1674637200000|2023-01-25 09:00:00|7050.8|7049.8|7049.5|7048.5|7052.3|7051.3|7048.8|7047.8|252
1674637500000|2023-01-25 09:05:00|7049.8|7048.8|7049.3|7048.3|7050.8|7049.8|7047.8|7046.8|356
1674637800000|2023-01-25 09:10:00|7049.5|7048.5|7044.8|7043.8|7050|7049|7044.8|7043.8|212
1674638100000|2023-01-25 09:15:00|7045|7044|7042|7041|7045|7044|7038.8|7037.8|336
1674638400000|2023-01-25 09:20:00|7042.3|7041.3|7037.3|7036.3|7042.8|7041.8|7035.8|7034.8|312
1674638700000|2023-01-25 09:25:00|7036.8|7035.8|7036.3|7035.3|7039|7038|7034.8|7033.8|255
1674639000000|2023-01-25 09:30:00|7036|7035|7031|7030|7038.8|7037.8|7030.5|7029.5|252
1674639300000|2023-01-25 09:35:00|7031.3|7030.3|7033.3|7032.3|7035|7034|7030.8|7029.8|318
1674639600000|2023-01-25 09:40:00|7033|7032|7034.5|7033.5|7036.5|7035.5|7032.3|7031.3|141
1674639900000|2023-01-25 09:45:00|7034.8|7033.8|7030.8|7029.8|7035.3|7034.3|7029.3|7028.3|193
1674640200000|2023-01-25 09:50:00|7029.8|7028.8|7017|7016|7030|7029|7017|7016|467
1674640500000|2023-01-25 09:55:00|7016.8|7015.8|7015.3|7014.3|7019.5|7018.5|7014.8|7013.8|339
1674640800000|2023-01-25 10:00:00|7015|7014|7015.8|7014.8|7016.8|7015.8|7013.5|7012.5|216
1674641100000|2023-01-25 10:05:00|7016|7015|7008|7007|7017.8|7016.8|7007.8|7006.8|367
1674641400000|2023-01-25 10:10:00|7007.8|7006.8|7008|7007|7010.3|7009.3|7006.3|7005.3|373
1674641700000|2023-01-25 10:15:00|7008.3|7007.3|7007|7006|7009.5|7008.5|7004|7003|237
1674642000000|2023-01-25 10:20:00|7006.5|7005.5|7000.8|6999.8|7009.3|7008.3|6999.3|6998.3|921
1674642300000|2023-01-25 10:25:00|7001|7000|7013.3|7012.3|7013.5|7012.5|7001|7000|261
1674642600000|2023-01-25 10:30:00|7013|7012|7012.8|7011.8|7015|7014|7012|7011|188
1674642900000|2023-01-25 10:35:00|7012.5|7011.5|7018.8|7017.8|7021.8|7020.8|7012.5|7011.5|402
1674643200000|2023-01-25 10:40:00|7019|7018|7014.5|7013.5|7019.5|7018.5|7013.8|7012.8|196
1674643500000|2023-01-25 10:45:00|7014.8|7013.8|7018.5|7017.5|7019.8|7018.8|7014.5|7013.5|143
1674643800000|2023-01-25 10:50:00|7018.3|7017.3|7018.5|7017.5|7022.3|7021.3|7017.5|7016.5|187
1674644100000|2023-01-25 10:55:00|7018.3|7017.3|7021.8|7020.8|7025.3|7024.3|7018.3|7017.3|198
1674644400000|2023-01-25 11:00:00|7022|7021|7023.8|7022.8|7026.3|7025.3|7019|7018|263
1674644700000|2023-01-25 11:05:00|7023.5|7022.5|7026.3|7025.3|7026.8|7025.8|7023.3|7022.3|224
1674645000000|2023-01-25 11:10:00|7026|7025|7031|7030|7031.3|7030.3|7025.8|7024.8|185
1674645300000|2023-01-25 11:15:00|7030.8|7029.8|7029.5|7028.5|7031.5|7030.5|7029.3|7028.3|108
1674645600000|2023-01-25 11:20:00|7029.3|7028.3|7030.5|7029.5|7032|7031|7028.3|7027.3|147
1674645900000|2023-01-25 11:25:00|7030.3|7029.3|7034.5|7033.5|7036|7035|7029.3|7028.3|251
1674646200000|2023-01-25 11:30:00|7034.3|7033.3|7031.3|7030.3|7034.3|7033.3|7029.5|7028.5|165
1674646500000|2023-01-25 11:35:00|7031|7030|7031.8|7030.8|7032.5|7031.5|7029.5|7028.5|272
1674646800000|2023-01-25 11:40:00|7031.5|7030.5|7032|7031|7032.8|7031.8|7029.8|7028.8|240
1674647100000|2023-01-25 11:45:00|7031.8|7030.8|7031|7030|7033|7032|7030|7029|231
1674647400000|2023-01-25 11:50:00|7031.3|7030.3|7028.3|7027.3|7032|7031|7027.5|7026.5|294
1674647700000|2023-01-25 11:55:00|7028|7027|7031.3|7030.3|7031.3|7030.3|7027.3|7026.3|181
1674648000000|2023-01-25 12:00:00|7031.5|7030.5|7031.3|7030.3|7033.3|7032.3|7028.8|7027.8|200
1674648300000|2023-01-25 12:05:00|7031.5|7030.5|7029.3|7028.3|7033.3|7032.3|7029|7028|171
1674648600000|2023-01-25 12:10:00|7029.5|7028.5|7031.3|7030.3|7033|7032|7029.5|7028.5|111
1674648900000|2023-01-25 12:15:00|7031|7030|7028.5|7027.5|7032.3|7031.3|7027.8|7026.8|115
1674649200000|2023-01-25 12:20:00|7028.3|7027.3|7029.5|7028.5|7030.3|7029.3|7027.3|7026.3|131
1674649500000|2023-01-25 12:25:00|7029.8|7028.8|7032.8|7031.8|7034.3|7033.3|7029.5|7028.5|199
1674649800000|2023-01-25 12:30:00|7033|7032|7029|7028|7034.5|7033.5|7028.8|7027.8|187
1674650100000|2023-01-25 12:35:00|7029.3|7028.3|7030.3|7029.3|7033|7032|7028.8|7027.8|140
1674650400000|2023-01-25 12:40:00|7030.5|7029.5|7029|7028|7032|7031|7027.5|7026.5|108
1674650700000|2023-01-25 12:45:00|7028.8|7027.8|7023.8|7022.8|7028.8|7027.8|7023.5|7022.5|220
1674651000000|2023-01-25 12:50:00|7023.5|7022.5|7024.8|7023.8|7025.8|7024.8|7022.3|7021.3|237
1674651300000|2023-01-25 12:55:00|7025|7024|7023.3|7022.3|7025.3|7024.3|7022.8|7021.8|97
1674651600000|2023-01-25 13:00:00|7023.5|7022.5|7019.8|7018.8|7023.8|7022.8|7017.3|7016.3|309
1674651900000|2023-01-25 13:05:00|7019.5|7018.5|7021|7020|7022|7021|7016.8|7015.8|152
1674652200000|2023-01-25 13:10:00|7021.3|7020.3|7019.5|7018.5|7023|7022|7019.3|7018.3|107
1674652500000|2023-01-25 13:15:00|7019.3|7018.3|7020.5|7019.5|7022.5|7021.5|7018.8|7017.8|86
1674652800000|2023-01-25 13:20:00|7020.8|7019.8|7018.8|7017.8|7021.3|7020.3|7018.8|7017.8|115
1674653100000|2023-01-25 13:25:00|7018.5|7017.5|7021|7020|7021|7020|7017.3|7016.3|166
1674653400000|2023-01-25 13:30:00|7020.8|7019.8|7013.3|7012.3|7021|7020|7013.3|7012.3|181
1674653700000|2023-01-25 13:35:00|7013.5|7012.5|7019.5|7018.5|7020.3|7019.3|7009.8|7008.8|689
1674654000000|2023-01-25 13:40:00|7019.3|7018.3|7015.3|7014.3|7020.3|7019.3|7013|7012|216
1674654300000|2023-01-25 13:45:00|7015.5|7014.5|7013.3|7012.3|7016.5|7015.5|7012.8|7011.8|120
1674654600000|2023-01-25 13:50:00|7013|7012|7016.3|7015.3|7017.3|7016.3|7012.8|7011.8|107
1674654900000|2023-01-25 13:55:00|7016|7015|7014.3|7013.3|7019.3|7018.3|7012.3|7011.3|202
1674655200000|2023-01-25 14:00:00|7014.8|7013.8|7014.3|7013.3|7016.3|7015.3|7013.8|7012.8|152
1674655500000|2023-01-25 14:05:00|7014.5|7013.5|7020.5|7019.5|7021.8|7020.8|7014.3|7013.3|130
1674655800000|2023-01-25 14:10:00|7020.3|7019.3|7020.5|7019.5|7022|7021|7017.3|7016.3|155
1674656100000|2023-01-25 14:15:00|7020.8|7019.8|7017.5|7016.5|7021.3|7020.3|7015.8|7014.8|243
1674656400000|2023-01-25 14:20:00|7017.3|7016.3|7019|7018|7019.8|7018.8|7017|7016|294
1674656700000|2023-01-25 14:25:00|7018.8|7017.8|7017.3|7016.3|7019.8|7018.8|7016.5|7015.5|225
1674657000000|2023-01-25 14:30:00|7017.5|7016.5|7018.8|7017.8|7020.3|7019.3|7012.3|7011.3|617
1674657300000|2023-01-25 14:35:00|7019.3|7018.3|7021|7020|7024|7023|7015.3|7014.3|531
1674657600000|2023-01-25 14:40:00|7020.8|7019.8|7024.3|7023.3|7026.5|7025.5|7020.5|7019.5|411
1674657900000|2023-01-25 14:45:00|7024.5|7023.5|7019.3|7018.3|7025|7024|7018.3|7017.3|383
1674658200000|2023-01-25 14:50:00|7019|7018|7014|7013|7020.5|7019.5|7013|7012|541
1674658500000|2023-01-25 14:55:00|7013.8|7012.8|7013|7012|7020.3|7019.3|7011.5|7010.5|606
1674658800000|2023-01-25 15:00:00|7012.3|7011.3|7011.3|7010.3|7017.8|7016.8|7009.5|7008.5|919
1674659100000|2023-01-25 15:05:00|7010.8|7009.8|7019.8|7018.8|7021.8|7020.8|7010.8|7009.8|599
1674659400000|2023-01-25 15:10:00|7020.1|7019.1|7016.6|7015.6|7022.6|7021.6|7016.6|7015.6|407
1674659700000|2023-01-25 15:15:00|7016.3|7015.3|7019.1|7018.1|7022.6|7021.6|7013.6|7012.6|418
1674660000000|2023-01-25 15:20:00|7019.3|7018.3|7018.6|7017.6|7021.8|7020.8|7016.8|7015.8|360
1674660300000|2023-01-25 15:25:00|7018.3|7017.3|7023.1|7022.1|7023.6|7022.6|7018.1|7017.1|281
1674660600000|2023-01-25 15:30:00|7023.3|7022.3|7019.3|7018.3|7027.3|7026.3|7018.6|7017.6|438
1674660900000|2023-01-25 15:35:00|7019.1|7018.1|7013.6|7012.6|7023.1|7022.1|7012.6|7011.6|386
1674661200000|2023-01-25 15:40:00|7013.3|7012.3|7024.8|7023.8|7024.8|7023.8|7011.6|7010.6|409
1674661500000|2023-01-25 15:45:00|7024.6|7023.6|7025.8|7024.8|7028.3|7027.3|7023.1|7022.1|412
1674661800000|2023-01-25 15:50:00|7026.1|7025.1|7024.3|7023.3|7026.3|7025.3|7023.1|7022.1|293
1674662100000|2023-01-25 15:55:00|7024.6|7023.6|7030.3|7029.3|7034.1|7033.1|7023.3|7022.3|572
1674662400000|2023-01-25 16:00:00|7029.8|7028.8|7032.8|7031.8|7034.1|7033.1|7028.3|7027.3|395
1674662700000|2023-01-25 16:05:00|7032.6|7031.6|7033.8|7032.8|7034.3|7033.3|7031.1|7030.1|362
1674663000000|2023-01-25 16:10:00|7033.6|7032.6|7036.3|7035.3|7037.3|7036.3|7032.8|7031.8|437
1674663300000|2023-01-25 16:15:00|7036.8|7035.8|7041.1|7040.1|7041.8|7040.8|7034.3|7033.3|443
1674663600000|2023-01-25 16:20:00|7041.3|7040.3|7045.1|7044.1|7045.6|7044.6|7038.6|7037.6|1099
1674663900000|2023-01-25 16:25:00|7045.3|7044.3|7044.6|7043.6|7045.6|7044.6|7040.6|7039.6|1053
1674664200000|2023-01-25 16:30:00|7045.1|7043.1|7045.8|7043.8|7048.1|7046.1|7041.8|7039.8|2288
1674664500000|2023-01-25 16:35:00|7045.3|7043.3|7048.1|7046.1|7049.6|7047.6|7043.1|7041.1|853
1674664800000|2023-01-25 16:40:00|7047.6|7045.6|7045.8|7043.8|7049.1|7047.1|7045.1|7043.1|286
1674665100000|2023-01-25 16:45:00|7046.1|7044.1|7046.3|7044.3|7046.6|7044.6|7043.6|7041.6|157
1674665400000|2023-01-25 16:50:00|7046.6|7044.6|7053.3|7051.3|7054.6|7052.6|7045.6|7043.6|230
1674665700000|2023-01-25 16:55:00|7053.6|7051.6|7051.8|7049.8|7055.1|7053.1|7051.6|7049.6|145
1674666000000|2023-01-25 17:00:00|7052.1|7050.1|7050.6|7048.6|7054.1|7052.1|7050.1|7048.1|158
1674666300000|2023-01-25 17:05:00|7050.8|7048.8|7050.8|7048.8|7052.3|7050.3|7049.1|7047.1|139
1674666600000|2023-01-25 17:10:00|7050.6|7048.6|7052.1|7050.1|7052.1|7050.1|7049.1|7047.1|196
1674666900000|2023-01-25 17:15:00|7052.3|7050.3|7052.6|7050.6|7053.1|7051.1|7051.3|7049.3|68
1674667200000|2023-01-25 17:20:00|7052.3|7050.3|7048.8|7046.8|7052.6|7050.6|7048.3|7046.3|64
1674667500000|2023-01-25 17:25:00|7048.6|7046.6|7047.6|7045.6|7049.1|7047.1|7045.8|7043.8|71
1674667800000|2023-01-25 17:30:00|7047.8|7045.8|7048.6|7046.6|7049.8|7047.8|7047.3|7045.3|44
1674668100000|2023-01-25 17:35:00|7048.8|7046.8|7051.3|7049.3|7051.8|7049.8|7048.3|7046.3|42
1674668400000|2023-01-25 17:40:00|7051.1|7049.1|7052.6|7050.6|7054.8|7052.8|7051.1|7049.1|37
1674668700000|2023-01-25 17:45:00|7052.3|7050.3|7051.3|7049.3|7052.6|7050.6|7050.6|7048.6|67
1674669000000|2023-01-25 17:50:00|7051.6|7049.6|7050.8|7048.8|7052.8|7050.8|7050.6|7048.6|127
1674669300000|2023-01-25 17:55:00|7051.1|7049.1|7051.6|7049.6|7052.1|7050.1|7050.1|7048.1|55
1674669600000|2023-01-25 18:00:00|7051.8|7049.8|7052.6|7050.6|7058.6|7056.6|7050.1|7048.1|143
1674669900000|2023-01-25 18:05:00|7052.8|7050.8|7053.8|7051.8|7055.8|7053.8|7052.6|7050.6|69
1674670200000|2023-01-25 18:10:00|7054.1|7052.1|7060.6|7058.6|7061.1|7059.1|7053.8|7051.8|105
1674670500000|2023-01-25 18:15:00|7060.8|7058.8|7061.6|7059.6|7062.1|7060.1|7060.3|7058.3|42
1674670800000|2023-01-25 18:20:00|7061.8|7059.8|7063.1|7061.1|7064.3|7062.3|7061.6|7059.6|59
1674671100000|2023-01-25 18:25:00|7063.3|7061.3|7065.3|7063.3|7066.6|7064.6|7063.3|7061.3|71
1674671400000|2023-01-25 18:30:00|7065.6|7063.6|7063.6|7061.6|7066.8|7064.8|7062.8|7060.8|66
1674671700000|2023-01-25 18:35:00|7063.3|7061.3|7063.3|7061.3|7065.8|7063.8|7063.3|7061.3|74
1674672000000|2023-01-25 18:40:00|7063.6|7061.6|7062.3|7060.3|7065.6|7063.6|7062.1|7060.1|58
1674672300000|2023-01-25 18:45:00|7062.6|7060.6|7068.1|7066.1|7069.1|7067.1|7062.6|7060.6|81
1674672600000|2023-01-25 18:50:00|7067.8|7065.8|7065.3|7063.3|7069.1|7067.1|7064.8|7062.8|93
1674672900000|2023-01-25 18:55:00|7065.1|7063.1|7065.3|7063.3|7066.1|7064.1|7063.8|7061.8|64
1674673200000|2023-01-25 19:00:00|7065.6|7063.6|7064.8|7062.8|7066.3|7064.3|7062.3|7060.3|72
1674673500000|2023-01-25 19:05:00|7065.1|7063.1|7065.1|7063.1|7066.8|7064.8|7064.1|7062.1|43
1674673800000|2023-01-25 19:10:00|7065.3|7063.3|7070.1|7068.1|7070.6|7068.6|7065.1|7063.1|158
1674674100000|2023-01-25 19:15:00|7070.3|7068.3|7073.8|7071.8|7075.1|7073.1|7069.8|7067.8|112
1674674400000|2023-01-25 19:20:00|7074.1|7072.1|7069.6|7067.6|7074.1|7072.1|7068.8|7066.8|51
1674674700000|2023-01-25 19:25:00|7069.8|7067.8|7069.6|7067.6|7070.3|7068.3|7066.8|7064.8|124
1674675000000|2023-01-25 19:30:00|7069.8|7067.8|7067.1|7065.1|7070.8|7068.8|7066.6|7064.6|53
1674675300000|2023-01-25 19:35:00|7066.8|7064.8|7069.3|7067.3|7070.1|7068.1|7066.3|7064.3|88
1674675600000|2023-01-25 19:40:00|7069.1|7067.1|7072.3|7070.3|7072.6|7070.6|7069.1|7067.1|54
1674675900000|2023-01-25 19:45:00|7072.1|7070.1|7072.6|7070.6|7073.3|7071.3|7069.3|7067.3|48
1674676200000|2023-01-25 19:50:00|7072.8|7070.8|7072.3|7070.3|7074.6|7072.6|7070.8|7068.8|76
1674676500000|2023-01-25 19:55:00|7072.1|7070.1|7073.6|7071.6|7075.6|7073.6|7071.8|7069.8|75
1674676800000|2023-01-25 20:00:00|7073.8|7071.8|7076.8|7074.8|7077.6|7075.6|7073.6|7071.6|90
1674677100000|2023-01-25 20:05:00|7077.1|7075.1|7078.1|7076.1|7078.6|7076.6|7076.1|7074.1|95
1674677400000|2023-01-25 20:10:00|7078.3|7076.3|7073.6|7071.6|7079.1|7077.1|7072.6|7070.6|106
1674677700000|2023-01-25 20:15:00|7073.8|7071.8|7073.1|7071.1|7075.1|7073.1|7071.6|7069.6|71
1674678000000|2023-01-25 20:20:00|7072.8|7070.8|7071.6|7069.6|7073.6|7071.6|7071.1|7069.1|80
1674678300000|2023-01-25 20:25:00|7071.3|7069.3|7075.3|7073.3|7075.6|7073.6|7071.1|7069.1|94
1674678600000|2023-01-25 20:30:00|7075.6|7073.6|7074.6|7072.6|7076.3|7074.3|7074.6|7072.6|102
1674678900000|2023-01-25 20:35:00|7074.3|7072.3|7077.1|7075.1|7077.6|7075.6|7070.6|7068.6|119
1674679200000|2023-01-25 20:40:00|7076.8|7074.8|7075.6|7073.6|7077.6|7075.6|7075.1|7073.1|94
1674679500000|2023-01-25 20:45:00|7075.3|7073.3|7073.8|7071.8|7076.1|7074.1|7072.3|7070.3|88
1674679800000|2023-01-25 20:50:00|7073.6|7071.6|7074.8|7072.8|7075.6|7073.6|7072.6|7070.6|254
1674680100000|2023-01-25 20:55:00|7075.1|7073.1|7076.6|7074.6|7077.1|7075.1|7072.3|7070.3|368
1674680400000|2023-01-25 21:00:00|7077.7|7073.7|7078.9|7074.9|7081.2|7077.2|7076.9|7072.9|0
1674680700000|2023-01-25 21:05:00|7078.8|7074.8|7081.1|7077.1|7085.4|7081.4|7071.6|7067.6|0
1674681000000|2023-01-25 21:10:00|7081|7077|7074.3|7070.3|7081|7077|7071.6|7067.6|0
1674681300000|2023-01-25 21:15:00|7074.7|7070.7|7073.5|7069.5|7075.5|7071.5|7073|7069|0
1674681600000|2023-01-25 21:20:00|7073.3|7069.3|7075.6|7071.6|7075.8|7071.8|7071.6|7067.6|0
1674681900000|2023-01-25 21:25:00|7075.5|7071.5|7075.2|7071.2|7076.6|7072.6|7074.5|7070.5|0
1674682200000|2023-01-25 21:30:00|7075.3|7071.3|7074.9|7070.9|7076.2|7072.2|7074.2|7070.2|0
1674682500000|2023-01-25 21:35:00|7074.7|7070.7|7075|7071|7075.1|7071.1|7073.9|7069.9|0
1674682800000|2023-01-25 21:40:00|7075.1|7071.1|7074.2|7070.2|7075.1|7071.1|7074.1|7070.1|0
1674683100000|2023-01-25 21:45:00|7074.1|7070.1|7074.2|7070.2|7074.4|7070.4|7073.7|7069.7|0
1674683400000|2023-01-25 21:50:00|7074.1|7070.1|7074.8|7070.8|7075|7071|7074.1|7070.1|0
1674683700000|2023-01-25 21:55:00|7075|7071|7074.5|7070.5|7075.7|7071.7|7074|7070|0
1674684000000|2023-01-25 22:00:00|7074.1|7070.1|7074.8|7070.8|7075|7071|7074.1|7070.1|0
1674684300000|2023-01-25 22:05:00|7074.6|7070.6|7073.8|7069.8|7074.8|7070.8|7073.8|7069.8|0
1674684600000|2023-01-25 22:10:00|7073.9|7069.9|7073.9|7069.9|7074|7070|7073.7|7069.7|0
1674684900000|2023-01-25 22:15:00|7073.7|7069.7|7073.4|7069.4|7073.7|7069.7|7073.2|7069.2|0
1674685200000|2023-01-25 22:20:00|7073.5|7069.5|7073.4|7069.4|7073.5|7069.5|7073.4|7069.4|0
1674685500000|2023-01-25 22:25:00|7073.5|7069.5|7073.9|7069.9|7073.9|7069.9|7073.2|7069.2|0
1674685800000|2023-01-25 22:30:00|7073.7|7069.7|7073.9|7069.9|7074.1|7070.1|7073.4|7069.4|0
1674686100000|2023-01-25 22:35:00|7073.4|7069.4|7073.9|7069.9|7074.1|7070.1|7073.4|7069.4|0
1674686400000|2023-01-25 22:40:00|7074.1|7070.1|7073.5|7069.5|7074.6|7070.6|7073.4|7069.4|0
1674686700000|2023-01-25 22:45:00|7073.6|7069.6|7073.9|7069.9|7073.9|7069.9|7073.6|7069.6|0
1674687000000|2023-01-25 22:50:00|7074|7070|7074.2|7070.2|7074.4|7070.4|7073.9|7069.9|0
1674687300000|2023-01-25 22:55:00|7074.4|7070.4|7075.2|7071.2|7075.2|7071.2|7074.3|7070.3|0
1674687600000|2023-01-25 23:00:00|7076|7072|7073.8|7069.8|7076|7072|7073.3|7069.3|0
1674687900000|2023-01-25 23:05:00|7074|7070|7073.4|7069.4|7074.8|7070.8|7073.3|7069.3|0
1674688200000|2023-01-25 23:10:00|7073.5|7069.5|7076.9|7072.9|7077|7073|7073.5|7069.5|0
1674688500000|2023-01-25 23:15:00|7077|7073|7080.4|7076.4|7080.4|7076.4|7077|7073|0
1674688800000|2023-01-25 23:20:00|7080.6|7076.6|7081|7077|7084.3|7080.3|7080.4|7076.4|0
1674689100000|2023-01-25 23:25:00|7081.3|7077.3|7080|7076|7082.4|7078.4|7079.6|7075.6|0
1674689400000|2023-01-25 23:30:00|7080.1|7076.1|7081.4|7077.4|7081.4|7077.4|7080|7076|0
1674689700000|2023-01-25 23:35:00|7081.6|7077.6|7080.9|7076.9|7082.6|7078.6|7080.7|7076.7|0
1674690000000|2023-01-25 23:40:00|7081.2|7077.2|7081.2|7077.2|7081.4|7077.4|7080.2|7076.2|0
1674690300000|2023-01-25 23:45:00|7080.9|7076.9|7083.2|7079.2|7083.2|7079.2|7080.7|7076.7|0
1674690600000|2023-01-25 23:50:00|7083.1|7079.1|7082.7|7078.7|7083.6|7079.6|7081.8|7077.8|0
1674690900000|2023-01-25 23:55:00|7082.5|7078.5|7081.8|7077.8|7082.7|7078.7|7081.3|7077.3|0
1674691200000|2023-01-26 00:00:00|7081.9|7077.9|7082.7|7078.7|7083.7|7079.7|7081.9|7077.9|0
1674691500000|2023-01-26 00:05:00|7082.5|7078.5|7081.6|7077.6|7082.5|7078.5|7081.6|7077.6|0
1674691800000|2023-01-26 00:10:00|7081.3|7077.3|7082.5|7078.5|7082.6|7078.6|7081.3|7077.3|0
1674692100000|2023-01-26 00:15:00|7082.8|7078.8|7089.8|7086.8|7089.9|7086.9|7082|7078.5|0
1674692400000|2023-01-26 00:20:00|7088.8|7085.8|7088.7|7085.7|7088.8|7085.8|7087|7084|0
1674692700000|2023-01-26 00:25:00|7088.6|7085.6|7087|7084|7088.6|7085.6|7087|7084|0
1674693000000|2023-01-26 00:30:00|7085.3|7082.3|7082.1|7079.1|7087|7084|7082.1|7079.1|0
1674693300000|2023-01-26 00:35:00|7082.9|7079.9|7082.2|7079.2|7083.8|7080.8|7082.2|7079.2|0
1674693600000|2023-01-26 00:40:00|7080.5|7077.5|7082.6|7079.6|7083.8|7080.8|7080.5|7077.5|0
1674693900000|2023-01-26 00:45:00|7081.8|7078.8|7080|7077|7083.4|7080.4|7080|7077|0
1674694200000|2023-01-26 00:50:00|7079.2|7076.2|7080|7077|7080.9|7077.9|7078.4|7075.4|0
1674694500000|2023-01-26 00:55:00|7078.4|7075.4|7080|7077|7080|7077|7078.4|7075.4|0
1674694800000|2023-01-26 01:00:00|7079.2|7076.2|7077.5|7074.5|7079.2|7076.2|7075|7072|0
1674695100000|2023-01-26 01:05:00|7078.3|7075.3|7074.9|7071.9|7078.3|7075.3|7074.9|7071.9|0
1674695400000|2023-01-26 01:10:00|7074.1|7071.1|7074.9|7071.9|7074.9|7071.9|7073.2|7070.2|0
1674695700000|2023-01-26 01:15:00|7073.3|7070.3|7073.3|7070.3|7076.6|7073.6|7073.3|7070.3|0
1674696000000|2023-01-26 01:20:00|7073.2|7070.2|7076.6|7073.6|7076.6|7073.6|7073.2|7070.2|0
1674696300000|2023-01-26 01:25:00|7076.5|7073.5|7076.8|7073.8|7076.8|7073.8|7074.9|7071.9|0
1674696600000|2023-01-26 01:30:00|7075.2|7072.2|7076.8|7073.8|7078.5|7075.5|7075.2|7072.2|0
1674696900000|2023-01-26 01:35:00|7075.2|7072.2|7075.6|7072.6|7077.3|7074.3|7075.2|7072.2|0
1674697200000|2023-01-26 01:40:00|7077.3|7074.3|7075.7|7072.7|7077.3|7074.3|7075.6|7072.6|0
1674697500000|2023-01-26 01:45:00|7075.6|7072.6|7077.3|7074.3|7077.3|7074.3|7075.6|7072.6|0
1674697800000|2023-01-26 01:50:00|7077.2|7074.2|7075.6|7072.6|7077.3|7074.3|7075.6|7072.6|0
1674698100000|2023-01-26 01:55:00|7077.3|7074.3|7077.3|7074.3|7077.3|7074.3|7075.6|7072.6|0
1674698400000|2023-01-26 02:00:00|7075.6|7072.6|7079.1|7076.1|7080.6|7077.6|7075.6|7072.6|0
1674698700000|2023-01-26 02:05:00|7079|7076|7077.3|7074.3|7079.1|7076.1|7077.3|7074.3|0
1674699000000|2023-01-26 02:10:00|7079|7076|7079.3|7076.3|7079.3|7076.3|7077.6|7074.6|0
1674699300000|2023-01-26 02:15:00|7079.2|7076.2|7077.6|7074.6|7079.2|7076.2|7077.6|7074.6|0
1674699900000|2023-01-26 02:25:00|7075.9|7072.9|7075.6|7072.6|7077.2|7074.2|7075.6|7072.6|0
1674700200000|2023-01-26 02:30:00|7077.2|7074.2|7075.5|7072.5|7077.3|7074.3|7075.5|7072.5|0
1674700500000|2023-01-26 02:35:00|7075.6|7072.6|7078|7075|7078.8|7075.8|7075.5|7072.5|0
1674700800000|2023-01-26 02:40:00|7078.8|7075.8|7075.5|7072.5|7078.8|7075.8|7075.5|7072.5|0
1674701100000|2023-01-26 02:45:00|7075.6|7072.6|7075.6|7072.6|7075.6|7072.6|7075.5|7072.5|0
1674701400000|2023-01-26 02:50:00|7077.2|7074.2|7075.6|7072.6|7077.2|7074.2|7075.6|7072.6|0
1674701700000|2023-01-26 02:55:00|7077.2|7074.2|7075.6|7072.6|7077.2|7074.2|7075.6|7072.6|0
1674702000000|2023-01-26 03:00:00|7077.2|7074.2|7078.5|7075.5|7078.5|7075.5|7076.9|7073.9|0
1674702300000|2023-01-26 03:05:00|7077.7|7074.7|7076.9|7073.9|7078.5|7075.5|7076.8|7073.8|0
1674702600000|2023-01-26 03:10:00|7076.8|7073.8|7076.9|7073.9|7076.9|7073.9|7076.8|7073.8|0
1674702900000|2023-01-26 03:15:00|7076.8|7073.8|7075.2|7072.2|7076.8|7073.8|7075.2|7072.2|0
1674703200000|2023-01-26 03:20:00|7076|7073|7076.8|7073.8|7076.9|7073.9|7075.2|7072.2|0
1674703500000|2023-01-26 03:25:00|7077.9|7074.9|7077.9|7074.9|7077.9|7074.9|7077.9|7074.9|0
1674703800000|2023-01-26 03:30:00|7079.6|7076.6|7077.9|7074.9|7079.6|7076.6|7077.9|7074.9|0
1674704100000|2023-01-26 03:35:00|7079.6|7076.6|7079.6|7076.6|7079.6|7076.6|7077.9|7074.9|0
1674704400000|2023-01-26 03:40:00|7077.9|7074.9|7079.5|7076.5|7079.5|7076.5|7077.9|7074.9|0
1674704700000|2023-01-26 03:45:00|7079.6|7076.6|7078.7|7075.7|7079.6|7076.6|7077.9|7074.9|0
1674705000000|2023-01-26 03:50:00|7079.5|7076.5|7079.5|7076.5|7079.6|7076.6|7079.5|7076.5|0
1674705300000|2023-01-26 03:55:00|7077.9|7074.9|7078.7|7075.7|7079.5|7076.5|7077.9|7074.9|0
1674705600000|2023-01-26 04:00:00|7079.5|7076.5|7081.2|7078.2|7081.3|7078.3|7079.5|7076.5|0
1674705900000|2023-01-26 04:05:00|7079.5|7076.5|7079.5|7076.5|7079.5|7076.5|7079.5|7076.5|0
1674706200000|2023-01-26 04:10:00|7077.9|7074.9|7077.8|7074.8|7079.6|7076.6|7077.8|7074.8|0
1674706500000|2023-01-26 04:15:00|7079.5|7076.5|7079.5|7076.5|7079.5|7076.5|7079.5|7076.5|0
1674706800000|2023-01-26 04:20:00|7080.3|7077.3|7081.1|7078.1|7081.2|7078.2|7079.5|7076.5|0
1674707100000|2023-01-26 04:25:00|7080.3|7077.3|7079.4|7076.4|7080.3|7077.3|7079.4|7076.4|0
1674707400000|2023-01-26 04:30:00|7081.1|7078.1|7079.4|7076.4|7081.1|7078.1|7079.4|7076.4|0
1674707700000|2023-01-26 04:35:00|7080.3|7077.3|7081.1|7078.1|7081.1|7078.1|7079.4|7076.4|0
1674708000000|2023-01-26 04:40:00|7080.2|7077.2|7080.7|7077.7|7080.7|7077.7|7079|7076|0
1674708300000|2023-01-26 04:45:00|7079.9|7076.9|7079|7076|7080.7|7077.7|7079|7076|0
1674708600000|2023-01-26 04:50:00|7079.1|7076.1|7079|7076|7079.1|7076.1|7079|7076|0
1674708900000|2023-01-26 04:55:00|7079.1|7076.1|7080.7|7077.7|7080.7|7077.7|7079|7076|0
1674709200000|2023-01-26 05:00:00|7079.9|7076.9|7080.7|7077.7|7080.8|7077.8|7079|7076|0
1674709500000|2023-01-26 05:05:00|7080.8|7077.8|7080.7|7077.7|7080.8|7077.8|7080.7|7077.7|0
1674709800000|2023-01-26 05:10:00|7082.3|7079.3|7080.7|7077.7|7082.4|7079.4|7080.7|7077.7|0
1674710100000|2023-01-26 05:15:00|7082.4|7079.4|7082.2|7079.2|7082.4|7079.4|7080.5|7077.5|0
1674710400000|2023-01-26 05:20:00|7083.9|7080.9|7083.9|7080.9|7083.9|7080.9|7083.8|7080.8|0
1674710700000|2023-01-26 05:25:00|7085.5|7082.5|7082.2|7079.2|7085.5|7082.5|7082.2|7079.2|0
1674711000000|2023-01-26 05:30:00|7083.9|7080.9|7082.2|7079.2|7083.9|7080.9|7080.5|7077.5|0
1674711300000|2023-01-26 05:35:00|7081.3|7078.3|7082.2|7079.2|7082.2|7079.2|7080.5|7077.5|0
1674711900000|2023-01-26 05:45:00|7083|7080|7083.9|7080.9|7083.9|7080.9|7083|7080|0
1674712200000|2023-01-26 05:50:00|7082.2|7079.2|7087.3|7084.3|7087.3|7084.3|7082.2|7079.2|0
1674712500000|2023-01-26 05:55:00|7085.6|7082.6|7087.3|7084.3|7087.3|7084.3|7085.6|7082.6|0
1674712800000|2023-01-26 06:00:00|7089|7086|7094.6|7091.6|7094.6|7091.6|7087.3|7084.3|0
1674713100000|2023-01-26 06:05:00|7095.5|7092.5|7096.8|7093.8|7098.5|7095.5|7094.6|7091.6|0
1674713400000|2023-01-26 06:10:00|7096|7093|7096|7093|7097|7094|7093.6|7090.6|0
1674713700000|2023-01-26 06:15:00|7095.2|7092.2|7095.1|7092.1|7096|7093|7093.4|7090.4|0
1674714000000|2023-01-26 06:20:00|7095|7092|7091.9|7088.9|7095.1|7092.1|7091.8|7088.8|0
1674714300000|2023-01-26 06:25:00|7092.7|7089.7|7090.2|7087.2|7093.6|7090.6|7090.1|7087.1|0
1674714600000|2023-01-26 06:30:00|7088.5|7085.5|7088.4|7085.4|7090.2|7087.2|7088.4|7085.4|0
1674714900000|2023-01-26 06:35:00|7088.3|7085.3|7088.4|7085.4|7090|7087|7088.3|7085.3|0
1674715200000|2023-01-26 06:40:00|7090.1|7087.1|7090|7087|7091.7|7088.7|7090|7087|0
1674715500000|2023-01-26 06:45:00|7088.4|7085.4|7089.9|7086.9|7090|7087|7088.4|7085.4|0
1674715800000|2023-01-26 06:50:00|7090|7087|7087.4|7084.4|7090|7087|7086.5|7083.5|0
1674716100000|2023-01-26 06:55:00|7086.6|7083.6|7088.3|7085.3|7088.3|7085.3|7086.5|7083.5|0
1674716400000|2023-01-26 07:00:00|7087.4|7084.4|7083.3|7081.3|7090.1|7088.1|7081.6|7079.6|484
1674716700000|2023-01-26 07:05:00|7083.1|7081.1|7082.6|7080.6|7083.3|7081.3|7080.3|7078.3|224
1674717000000|2023-01-26 07:10:00|7082.8|7080.8|7083.8|7081.8|7084.6|7082.6|7082.6|7080.6|49
1674717300000|2023-01-26 07:15:00|7084.1|7082.1|7084.3|7082.3|7085.8|7083.8|7083.3|7081.3|55
1674717600000|2023-01-26 07:20:00|7084.6|7082.6|7084.1|7082.1|7085.6|7083.6|7083.8|7081.8|47
1674717900000|2023-01-26 07:25:00|7084.3|7082.3|7082.8|7080.8|7085.8|7083.8|7082.8|7080.8|46
1674718200000|2023-01-26 07:30:00|7083.1|7081.1|7084.6|7082.6|7084.6|7082.6|7082.1|7080.1|63
1674718500000|2023-01-26 07:35:00|7084.8|7082.8|7083.3|7081.3|7086.1|7084.1|7083.1|7081.1|90
1674718800000|2023-01-26 07:40:00|7083.1|7081.1|7083.8|7081.8|7084.3|7082.3|7081.3|7079.3|213
1674719100000|2023-01-26 07:45:00|7083.6|7081.6|7083.8|7081.8|7083.8|7081.8|7082.6|7080.6|75
1674719400000|2023-01-26 07:50:00|7083.6|7081.6|7084.1|7082.1|7085.3|7083.3|7083.1|7081.1|44
1674719700000|2023-01-26 07:55:00|7083.6|7081.6|7081.8|7079.8|7087.3|7085.3|7081.8|7079.8|208
1674720000000|2023-01-26 08:00:00|7081.3|7080.3|7098.6|7097.6|7099.1|7098.1|7081.3|7080.3|2554
1674720300000|2023-01-26 08:05:00|7098.3|7097.3|7088.1|7087.1|7100.6|7099.6|7086.3|7085.3|886
1674720600000|2023-01-26 08:10:00|7088.3|7087.3|7081.8|7080.8|7090.1|7089.1|7077.6|7076.6|837
1674720900000|2023-01-26 08:15:00|7082.1|7081.1|7098.1|7097.1|7100.1|7099.1|7080.8|7079.8|559
1674721200000|2023-01-26 08:20:00|7097.8|7096.8|7096.1|7095.1|7100.1|7099.1|7095.3|7094.3|442
1674721500000|2023-01-26 08:25:00|7096.3|7095.3|7093.6|7092.6|7096.8|7095.8|7085.1|7084.1|381
1674721800000|2023-01-26 08:30:00|7093.3|7092.3|7093.8|7092.8|7097.6|7096.6|7090.8|7089.8|346
1674722100000|2023-01-26 08:35:00|7093.6|7092.6|7091.6|7090.6|7095.8|7094.8|7091.6|7090.6|263
1674722400000|2023-01-26 08:40:00|7092|7091|7094.2|7093.2|7095.7|7094.7|7092|7091|232
1674722700000|2023-01-26 08:45:00|7094|7093|7092.5|7091.5|7097.2|7096.2|7092|7091|152
1674723000000|2023-01-26 08:50:00|7092.2|7091.2|7092.7|7091.7|7096.2|7095.2|7090.5|7089.5|217
1674723300000|2023-01-26 08:55:00|7092.5|7091.5|7089.5|7088.5|7093.7|7092.7|7088.2|7087.2|242
1674723600000|2023-01-26 09:00:00|7089.2|7088.2|7091.7|7090.7|7093.5|7092.5|7088.5|7087.5|194
1674723900000|2023-01-26 09:05:00|7091.5|7090.5|7096.5|7095.5|7097.2|7096.2|7090.5|7089.5|299
1674724200000|2023-01-26 09:10:00|7096.7|7095.7|7100.5|7099.5|7100.7|7099.7|7096|7095|382
1674724500000|2023-01-26 09:15:00|7100.2|7099.2|7101.5|7100.5|7102.5|7101.5|7096.5|7095.5|312
1674724800000|2023-01-26 09:20:00|7101.7|7100.7|7096.5|7095.5|7104|7103|7094.5|7093.5|295
1674725100000|2023-01-26 09:25:00|7096.7|7095.7|7095|7094|7098.2|7097.2|7094.2|7093.2|262
1674725400000|2023-01-26 09:30:00|7093.7|7092.7|7091|7090|7099.2|7098.2|7091|7090|377
1674725700000|2023-01-26 09:35:00|7091.2|7090.2|7085|7084|7092.7|7091.7|7084.7|7083.7|291
1674726000000|2023-01-26 09:40:00|7084.7|7083.7|7090|7089|7091|7090|7083|7082|219
1674726300000|2023-01-26 09:45:00|7089.7|7088.7|7089.7|7088.7|7092.5|7091.5|7088.5|7087.5|109
1674726600000|2023-01-26 09:50:00|7090|7089|7088.2|7087.2|7091|7090|7087.7|7086.7|107
1674726900000|2023-01-26 09:55:00|7088|7087|7083|7082|7089|7088|7082|7081|269
1674727200000|2023-01-26 10:00:00|7082.7|7081.7|7084.7|7083.7|7086.5|7085.5|7082.7|7081.7|127
1674727500000|2023-01-26 10:05:00|7085|7084|7087.7|7086.7|7089|7088|7082.5|7081.5|210
1674727800000|2023-01-26 10:10:00|7087.5|7086.5|7091|7090|7094.2|7093.2|7087.2|7086.2|261
1674728100000|2023-01-26 10:15:00|7091.2|7090.2|7090.2|7089.2|7092.7|7091.7|7089|7088|198
1674728400000|2023-01-26 10:20:00|7090.5|7089.5|7087.7|7086.7|7091|7090|7087|7086|241
1674728700000|2023-01-26 10:25:00|7087.5|7086.5|7086.5|7085.5|7088|7087|7085.5|7084.5|105
1674729000000|2023-01-26 10:30:00|7086.7|7085.7|7091.7|7090.7|7093|7092|7086.5|7085.5|149
1674729300000|2023-01-26 10:35:00|7092|7091|7092.7|7091.7|7094|7093|7091.5|7090.5|92
1674729600000|2023-01-26 10:40:00|7093|7092|7095.5|7094.5|7095.7|7094.7|7089.5|7088.5|133
1674729900000|2023-01-26 10:45:00|7095.2|7094.2|7098.2|7097.2|7098.7|7097.7|7093.5|7092.5|174
1674730200000|2023-01-26 10:50:00|7098.5|7097.5|7099.2|7098.2|7100.7|7099.7|7098|7097|210
1674730500000|2023-01-26 10:55:00|7099.5|7098.5|7097|7096|7099.5|7098.5|7096.2|7095.2|115
1674730800000|2023-01-26 11:00:00|7096.7|7095.7|7094.7|7093.7|7096.7|7095.7|7091.7|7090.7|232
1674731100000|2023-01-26 11:05:00|7094.5|7093.5|7092|7091|7095.7|7094.7|7091.5|7090.5|153
1674731400000|2023-01-26 11:10:00|7092.2|7091.2|7091|7090|7094|7093|7090.5|7089.5|191
1674731700000|2023-01-26 11:15:00|7091.2|7090.2|7088.2|7087.2|7092.2|7091.2|7087.7|7086.7|216
1674732000000|2023-01-26 11:20:00|7088.5|7087.5|7090|7089|7091.5|7090.5|7088.5|7087.5|163
1674732300000|2023-01-26 11:25:00|7090.5|7089.5|7093.2|7092.2|7094.2|7093.2|7089.7|7088.7|316
1674732600000|2023-01-26 11:30:00|7093|7092|7089|7088|7093|7092|7088.5|7087.5|214
1674732900000|2023-01-26 11:35:00|7089.2|7088.2|7088.5|7087.5|7090.5|7089.5|7087.2|7086.2|165
1674733200000|2023-01-26 11:40:00|7088.7|7087.7|7087.2|7086.2|7088.7|7087.7|7086.5|7085.5|164
1674733500000|2023-01-26 11:45:00|7087.5|7086.5|7086.7|7085.7|7090.5|7089.5|7086.2|7085.2|181
1674733800000|2023-01-26 11:50:00|7086.5|7085.5|7086|7085|7088|7087|7084|7083|206
1674734100000|2023-01-26 11:55:00|7086.2|7085.2|7089.2|7088.2|7089.2|7088.2|7085.7|7084.7|295
1674734400000|2023-01-26 12:00:00|7089|7088|7090.7|7089.7|7092|7091|7088|7087|223
1674734700000|2023-01-26 12:05:00|7091|7090|7090|7089|7092|7091|7089|7088|153
1674735000000|2023-01-26 12:10:00|7090.2|7089.2|7089.2|7088.2|7091.2|7090.2|7088.5|7087.5|108
1674735300000|2023-01-26 12:15:00|7089.5|7088.5|7090.7|7089.7|7091.2|7090.2|7089|7088|88
1674735600000|2023-01-26 12:20:00|7090.5|7089.5|7090.2|7089.2|7092.7|7091.7|7089.5|7088.5|85
1674735900000|2023-01-26 12:25:00|7090|7089|7091|7090|7094.5|7093.5|7088.7|7087.7|159
1674736200000|2023-01-26 12:30:00|7090.7|7089.7|7094.5|7093.5|7096.2|7095.2|7090.7|7089.7|181
1674736500000|2023-01-26 12:35:00|7094.2|7093.2|7090|7089|7094.7|7093.7|7089.5|7088.5|187
1674736800000|2023-01-26 12:40:00|7090.4|7089.4|7095.4|7094.4|7095.4|7094.4|7089.4|7088.4|106
1674737100000|2023-01-26 12:45:00|7095.1|7094.1|7099.1|7098.1|7099.1|7098.1|7094.4|7093.4|3159
1674737400000|2023-01-26 12:50:00|7098.9|7097.9|7101.1|7100.1|7102.9|7101.9|7098.1|7097.1|288
1674737700000|2023-01-26 12:55:00|7100.9|7099.9|7102.4|7101.4|7102.9|7101.9|7099.6|7098.6|140
1674738000000|2023-01-26 13:00:00|7102.1|7101.1|7100.6|7099.6|7103.9|7102.9|7100.6|7099.6|175
1674738300000|2023-01-26 13:05:00|7100.4|7099.4|7099.6|7098.6|7100.6|7099.6|7097.9|7096.9|213
1674738600000|2023-01-26 13:10:00|7099.4|7098.4|7098.9|7097.9|7100.9|7099.9|7097.9|7096.9|125
1674738900000|2023-01-26 13:15:00|7099.1|7098.1|7098.4|7097.4|7100.1|7099.1|7096.6|7095.6|262
1674739200000|2023-01-26 13:20:00|7098.1|7097.1|7096.6|7095.6|7098.4|7097.4|7095.4|7094.4|152
1674739500000|2023-01-26 13:25:00|7096.4|7095.4|7097.9|7096.9|7099.9|7098.9|7095.9|7094.9|217
1674739800000|2023-01-26 13:30:00|7097.6|7096.6|7099.9|7098.9|7099.9|7098.9|7089.4|7088.4|646
1674740100000|2023-01-26 13:35:00|7099.4|7098.4|7107.1|7106.1|7108.4|7107.4|7096.1|7095.1|282
1674740400000|2023-01-26 13:40:00|7106.9|7105.9|7104.4|7103.4|7107.9|7106.9|7102.9|7101.9|177
1674740700000|2023-01-26 13:45:00|7104.1|7103.1|7101.1|7100.1|7104.4|7103.4|7098.6|7097.6|200
1674741000000|2023-01-26 13:50:00|7100.9|7099.9|7105.4|7104.4|7105.6|7104.6|7099.9|7098.9|216
1674741300000|2023-01-26 13:55:00|7105.1|7104.1|7104.9|7103.9|7107.9|7106.9|7104.4|7103.4|134
1674741600000|2023-01-26 14:00:00|7104.6|7103.6|7113.4|7112.4|7113.4|7112.4|7104.1|7103.1|315
1674741900000|2023-01-26 14:05:00|7113.1|7112.1|7108.4|7107.4|7116.1|7115.1|7107.9|7106.9|398
1674742200000|2023-01-26 14:10:00|7108.1|7107.1|7105.4|7104.4|7108.6|7107.6|7103.9|7102.9|209
1674742500000|2023-01-26 14:15:00|7105.1|7104.1|7114.4|7113.4|7114.4|7113.4|7105.1|7104.1|238
1674742800000|2023-01-26 14:20:00|7114.1|7113.1|7113.6|7112.6|7117.9|7116.9|7112.4|7111.4|487
1674743100000|2023-01-26 14:25:00|7113.9|7112.9|7111.4|7110.4|7114.1|7113.1|7107.6|7106.6|261
1674743400000|2023-01-26 14:30:00|7111.9|7110.9|7110.4|7109.4|7115.9|7114.9|7109.4|7108.4|653
1674743700000|2023-01-26 14:35:00|7110.1|7109.1|7108.4|7107.4|7113.4|7112.4|7106.9|7105.9|440
1674744000000|2023-01-26 14:40:00|7108.6|7107.6|7105.4|7104.4|7111.4|7110.4|7103.6|7102.6|1149
1674744300000|2023-01-26 14:45:00|7105.1|7104.1|7099.4|7098.4|7109.6|7108.6|7099.4|7098.4|441
1674744600000|2023-01-26 14:50:00|7099.1|7098.1|7094.1|7093.1|7099.4|7098.4|7093.9|7092.9|1934
1674744900000|2023-01-26 14:55:00|7093.9|7092.9|7093.9|7092.9|7094.1|7093.1|7086.4|7085.4|499
1674745200000|2023-01-26 15:00:00|7094.9|7093.9|7095.4|7094.4|7096.9|7095.9|7090.4|7089.4|716
1674745500000|2023-01-26 15:05:00|7095.1|7094.1|7089.6|7088.6|7097.9|7096.9|7089.1|7088.1|452
1674745800000|2023-01-26 15:10:00|7090.2|7089.2|7096.5|7095.5|7098.7|7097.7|7088.5|7087.5|553
1674746100000|2023-01-26 15:15:00|7096.7|7095.7|7100|7099|7100.5|7099.5|7096|7095|389
1674746400000|2023-01-26 15:20:00|7099.7|7098.7|7101|7100|7101.5|7100.5|7097.5|7096.5|550
1674746700000|2023-01-26 15:25:00|7101.2|7100.2|7100.7|7099.7|7102.5|7101.5|7097.2|7096.2|471
1674747000000|2023-01-26 15:30:00|7101|7100|7105|7104|7105.2|7104.2|7097.5|7096.5|391
1674747300000|2023-01-26 15:35:00|7105.2|7104.2|7097|7096|7105.5|7104.5|7096.5|7095.5|276
1674747600000|2023-01-26 15:40:00|7097.2|7096.2|7100.5|7099.5|7103|7102|7094.7|7093.7|286
1674747900000|2023-01-26 15:45:00|7100.7|7099.7|7104|7103|7104.7|7103.7|7100.2|7099.2|299
1674748200000|2023-01-26 15:50:00|7103.7|7102.7|7095|7094|7104|7103|7094.7|7093.7|463
1674748500000|2023-01-26 15:55:00|7095.2|7094.2|7092.5|7091.5|7095.7|7094.7|7089.5|7088.5|522
1674748800000|2023-01-26 16:00:00|7092.2|7091.2|7094.5|7093.5|7096|7095|7089.5|7088.5|544
1674749100000|2023-01-26 16:05:00|7094.2|7093.2|7095.5|7094.5|7096.7|7095.7|7093.5|7092.5|452
1674749400000|2023-01-26 16:10:00|7095.7|7094.7|7099.2|7098.2|7099.5|7098.5|7095.5|7094.5|337
1674749700000|2023-01-26 16:15:00|7099|7098|7100|7099|7104.5|7103.5|7098.2|7097.2|539
1674750000000|2023-01-26 16:20:00|7100.5|7099.5|7096.2|7095.2|7101|7100|7093.5|7092.5|600
1674750300000|2023-01-26 16:25:00|7096|7095|7099|7098|7099|7098|7094.7|7093.7|919
1674750600000|2023-01-26 16:30:00|7099.2|7097|7097.7|7095.7|7105.5|7103.5|7097.5|7095.5|3675
1674750900000|2023-01-26 16:35:00|7097|7095|7096|7094|7100.2|7098.2|7094.5|7092.5|2120
1674751200000|2023-01-26 16:40:00|7095.7|7093.7|7099.7|7097.7|7099.7|7097.7|7093.5|7091.5|249
1674751500000|2023-01-26 16:45:00|7099.5|7097.5|7096.7|7094.7|7103.5|7101.5|7096.5|7094.5|1401
1674751800000|2023-01-26 16:50:00|7096.5|7094.5|7090.7|7088.7|7097.2|7095.2|7089|7087|609
1674752100000|2023-01-26 16:55:00|7091|7089|7086.5|7084.5|7091|7089|7082.2|7080.2|609
1674752400000|2023-01-26 17:00:00|7086.7|7084.7|7089|7087|7092.5|7090.5|7085.7|7083.7|383
1674752700000|2023-01-26 17:05:00|7089.2|7087.2|7092.5|7090.5|7092.5|7090.5|7088.5|7086.5|123
1674753000000|2023-01-26 17:10:00|7092.2|7090.2|7091.7|7089.7|7095|7093|7091.7|7089.7|125
1674753300000|2023-01-26 17:15:00|7091.5|7089.5|7090.7|7088.7|7092|7090|7089.5|7087.5|85
1674753600000|2023-01-26 17:20:00|7091|7089|7091.7|7089.7|7092.7|7090.7|7090|7088|116
1674753900000|2023-01-26 17:25:00|7091.5|7089.5|7094.2|7092.2|7094.2|7092.2|7090.5|7088.5|60
1674754200000|2023-01-26 17:30:00|7094|7092|7095.5|7093.5|7096.2|7094.2|7093.5|7091.5|86
1674754500000|2023-01-26 17:35:00|7095.2|7093.2|7098.5|7096.5|7098.5|7096.5|7095|7093|64
1674754800000|2023-01-26 17:40:00|7098.2|7096.2|7094|7092|7099.5|7097.5|7093.5|7091.5|94
1674755100000|2023-01-26 17:45:00|7093.7|7091.7|7090.7|7088.7|7095.5|7093.5|7089.7|7087.7|78
1674755400000|2023-01-26 17:50:00|7090.5|7088.5|7093.7|7091.7|7095.2|7093.2|7090|7088|133
1674755700000|2023-01-26 17:55:00|7094|7092|7091.7|7089.7|7094.7|7092.7|7090.7|7088.7|70
1674756000000|2023-01-26 18:00:00|7092|7090|7094.2|7092.2|7095.7|7093.7|7091.2|7089.2|80
1674756300000|2023-01-26 18:05:00|7094|7092|7088.5|7086.5|7094.2|7092.2|7087.7|7085.7|89
1674756600000|2023-01-26 18:10:00|7088.2|7086.2|7089.2|7087.2|7090.2|7088.2|7087.7|7085.7|109
1674756900000|2023-01-26 18:15:00|7089|7087|7087.2|7085.2|7089.2|7087.2|7086.7|7084.7|34
1674757200000|2023-01-26 18:20:00|7087.5|7085.5|7091.7|7089.7|7091.7|7089.7|7086.5|7084.5|29
1674757500000|2023-01-26 18:25:00|7092|7090|7091.2|7089.2|7092.7|7090.7|7090.7|7088.7|56
1674757800000|2023-01-26 18:30:00|7091.5|7089.5|7092|7090|7094.5|7092.5|7091.2|7089.2|70
1674758100000|2023-01-26 18:35:00|7091.7|7089.7|7098.2|7096.2|7098.2|7096.2|7091|7089|150
1674758400000|2023-01-26 18:40:00|7098|7096|7097.2|7095.2|7100|7098|7097|7095|52
1674758700000|2023-01-26 18:45:00|7097.5|7095.5|7097.7|7095.7|7100.2|7098.2|7097.2|7095.2|41
1674759000000|2023-01-26 18:50:00|7098|7096|7096.5|7094.5|7098.5|7096.5|7095.5|7093.5|30
1674759300000|2023-01-26 18:55:00|7096.2|7094.2|7095.5|7093.5|7097|7095|7095|7093|32
1674759600000|2023-01-26 19:00:00|7095.7|7093.7|7096.2|7094.2|7096.7|7094.7|7093.2|7091.2|63
1674759900000|2023-01-26 19:05:00|7096.5|7094.5|7099.7|7097.7|7099.7|7097.7|7096.5|7094.5|47
1674760200000|2023-01-26 19:10:00|7100|7098|7099.5|7097.5|7101|7099|7099.5|7097.5|54
1674760500000|2023-01-26 19:15:00|7099.7|7097.7|7100.2|7098.2|7100.2|7098.2|7097|7095|25
1674760800000|2023-01-26 19:20:00|7100|7098|7101.2|7099.2|7103.5|7101.5|7099.7|7097.7|56
1674761100000|2023-01-26 19:25:00|7101|7099|7098.7|7096.7|7102.2|7100.2|7097.5|7095.5|48
1674761400000|2023-01-26 19:30:00|7099|7097|7102.2|7100.2|7102.7|7100.7|7098.7|7096.7|75
1674761700000|2023-01-26 19:35:00|7102|7100|7100.2|7098.2|7103|7101|7100|7098|29
1674762000000|2023-01-26 19:40:00|7100.5|7098.5|7101|7099|7103.2|7101.2|7100.5|7098.5|57
1674762300000|2023-01-26 19:45:00|7101.2|7099.2|7099.7|7097.7|7102.7|7100.7|7099.7|7097.7|35
1674762600000|2023-01-26 19:50:00|7099.5|7097.5|7099.5|7097.5|7100.5|7098.5|7098.2|7096.2|31
1674762900000|2023-01-26 19:55:00|7099.7|7097.7|7101.2|7099.2|7101.5|7099.5|7099.5|7097.5|50
1674763200000|2023-01-26 20:00:00|7101|7099|7101.5|7099.5|7103|7101|7099.5|7097.5|99
1674763500000|2023-01-26 20:05:00|7101.7|7099.7|7101.7|7099.7|7102.2|7100.2|7098.7|7096.7|33
1674763800000|2023-01-26 20:10:00|7101.5|7099.5|7104.2|7102.2|7105.5|7103.5|7100.7|7098.7|60
1674764100000|2023-01-26 20:15:00|7104|7102|7106.7|7104.7|7107.5|7105.5|7104|7102|90
1674764400000|2023-01-26 20:20:00|7106.5|7104.5|7108.2|7106.2|7109|7107|7105.7|7103.7|79
1674764700000|2023-01-26 20:25:00|7108|7106|7109.2|7107.2|7111.2|7109.2|7108|7106|69
1674765000000|2023-01-26 20:30:00|7109|7107|7108|7106|7110.2|7108.2|7106.7|7104.7|69
1674765300000|2023-01-26 20:35:00|7108.2|7106.2|7107.5|7105.5|7109|7107|7106|7104|66
1674765600000|2023-01-26 20:40:00|7107.2|7105.2|7104.7|7102.7|7108.5|7106.5|7104.7|7102.7|59
1674765900000|2023-01-26 20:45:00|7105|7103|7106|7104|7106.5|7104.5|7103.7|7101.7|152
1674766200000|2023-01-26 20:50:00|7106.2|7104.2|7105.7|7103.7|7110|7108|7105.5|7103.5|201
1674766500000|2023-01-26 20:55:00|7106.2|7104.2|7109.5|7107.5|7114|7112|7106.2|7104.2|340
1674766800000|2023-01-26 21:00:00|7110|7108|7104|7100|7112.2|7108.2|7104|7100|0
1674767100000|2023-01-26 21:05:00|7104.4|7100.4|7105.9|7101.9|7107.1|7103.1|7104|7100|0
1674767400000|2023-01-26 21:10:00|7105.5|7101.5|7103.1|7099.1|7105.9|7101.9|7102.4|7098.4|0
1674767700000|2023-01-26 21:15:00|7103.3|7099.3|7102.3|7098.3|7105|7101|7101.9|7097.9|0
1674768000000|2023-01-26 21:20:00|7101.9|7097.9|7103.8|7099.8|7103.8|7099.8|7101.6|7097.6|0
1674768300000|2023-01-26 21:25:00|7103.5|7099.5|7103.5|7099.5|7103.8|7099.8|7101.9|7097.9|0
1674768600000|2023-01-26 21:30:00|7103.6|7099.6|7100.9|7096.9|7103.8|7099.8|7100.9|7096.9|0
1674768900000|2023-01-26 21:35:00|7101|7097|7098.5|7094.5|7101.1|7097.1|7097.8|7093.8|0
1674769200000|2023-01-26 21:40:00|7098.4|7094.4|7096.8|7092.8|7098.7|7094.7|7096.8|7092.8|0
1674769500000|2023-01-26 21:45:00|7096.9|7092.9|7098.7|7094.7|7099.1|7095.1|7096.9|7092.9|0
1674769800000|2023-01-26 21:50:00|7098.6|7094.6|7099.5|7095.5|7099.7|7095.7|7098.2|7094.2|0
1674770100000|2023-01-26 21:55:00|7099.4|7095.4|7099.3|7095.3|7099.9|7095.9|7097.8|7093.8|0
1674770400000|2023-01-26 22:00:00|7099.8|7095.8|7099|7095|7099.9|7095.9|7098.6|7094.6|0
1674770700000|2023-01-26 22:05:00|7099.1|7095.1|7098.8|7094.8|7099.3|7095.3|7098.8|7094.8|0
1674771000000|2023-01-26 22:10:00|7098.6|7094.6|7099.3|7095.3|7099.3|7095.3|7098.6|7094.6|0
1674771300000|2023-01-26 22:15:00|7099|7095|7098.8|7094.8|7099|7095|7098.6|7094.6|0
1674771600000|2023-01-26 22:20:00|7098.6|7094.6|7099.1|7095.1|7099.3|7095.3|7098.6|7094.6|0
1674771900000|2023-01-26 22:25:00|7099.6|7095.6|7099|7095|7100|7096|7098.9|7094.9|0
1674772500000|2023-01-26 22:35:00|7098.8|7094.8|7098.9|7094.9|7098.9|7094.9|7098.4|7094.4|0
1674772800000|2023-01-26 22:40:00|7098.6|7094.6|7096.8|7092.8|7098.9|7094.9|7095.8|7091.8|0
1674773100000|2023-01-26 22:45:00|7097.3|7093.3|7094.4|7090.4|7097.7|7093.7|7094.2|7090.2|0
1674773400000|2023-01-26 22:50:00|7094.6|7090.6|7095.3|7091.3|7095.3|7091.3|7094.4|7090.4|0
1674773700000|2023-01-26 22:55:00|7095.4|7091.4|7094.5|7090.5|7095.4|7091.4|7094.1|7090.1|0
1674774000000|2023-01-26 23:00:00|7093.5|7089.5|7090.3|7086.3|7093.5|7089.5|7089.3|7085.3|0
1674774300000|2023-01-26 23:05:00|7090.6|7086.6|7093.3|7089.3|7093.5|7089.5|7089.9|7085.9|0
1674774600000|2023-01-26 23:10:00|7093.5|7089.5|7093.2|7089.2|7094|7090|7092.5|7088.5|0
1674774900000|2023-01-26 23:15:00|7093.5|7089.5|7095|7091|7095|7091|7093.2|7089.2|0
1674775200000|2023-01-26 23:20:00|7094.9|7090.9|7094.7|7090.7|7095|7091|7094|7090|0
1674775500000|2023-01-26 23:25:00|7094.3|7090.3|7092.5|7088.5|7094.7|7090.7|7092.1|7088.1|0
1674775800000|2023-01-26 23:30:00|7092.3|7088.3|7091.3|7087.3|7092.3|7088.3|7090.9|7086.9|0
1674776100000|2023-01-26 23:35:00|7091.6|7087.6|7091.1|7087.1|7094.1|7090.1|7091.1|7087.1|0
1674776400000|2023-01-26 23:40:00|7091.4|7087.4|7090.3|7086.3|7091.4|7087.4|7089.6|7085.6|0
1674776700000|2023-01-26 23:45:00|7090.2|7086.2|7088.7|7084.7|7090.2|7086.2|7088.7|7084.7|0
1674777000000|2023-01-26 23:50:00|7088.8|7084.8|7089.1|7085.1|7090.3|7086.3|7088.8|7084.8|0
1674777300000|2023-01-26 23:55:00|7089.2|7085.2|7089.8|7085.8|7090.1|7086.1|7088.8|7084.8|0
1674777600000|2023-01-27 00:00:00|7089.5|7085.5|7090.1|7086.1|7090.1|7086.1|7088.3|7084.3|0
1674777900000|2023-01-27 00:05:00|7090.5|7086.5|7090.8|7086.8|7091.1|7087.1|7090.1|7086.1|0
1674778200000|2023-01-27 00:10:00|7090.6|7086.6|7093.7|7089.7|7094.8|7090.8|7090.6|7086.6|0
1674778500000|2023-01-27 00:15:00|7093.2|7090.2|7099.5|7096.5|7101.2|7098.2|7092.9|7089.9|0
1674778800000|2023-01-27 00:20:00|7101.1|7098.1|7101.1|7098.1|7102.8|7099.8|7099.5|7096.5|0
1674779100000|2023-01-27 00:25:00|7102.8|7099.8|7104.2|7101.2|7104.2|7101.2|7101|7098|0
1674779400000|2023-01-27 00:30:00|7105.8|7102.8|7102.4|7099.4|7105.8|7102.8|7102.4|7099.4|0
1674779700000|2023-01-27 00:35:00|7103.2|7100.2|7102.4|7099.4|7104.1|7101.1|7102.4|7099.4|0
1674780000000|2023-01-27 00:40:00|7104|7101|7102.3|7099.3|7104|7101|7102.3|7099.3|0
1674780300000|2023-01-27 00:45:00|7104|7101|7104|7101|7104|7101|7102.3|7099.3|0
1674780600000|2023-01-27 00:50:00|7104.1|7101.1|7102.3|7099.3|7104.1|7101.1|7102.3|7099.3|0
1674780900000|2023-01-27 00:55:00|7103.1|7100.1|7102.3|7099.3|7104|7101|7102.3|7099.3|0
1674781200000|2023-01-27 01:00:00|7100.7|7097.7|7100.7|7097.7|7102.3|7099.3|7100.6|7097.6|0
1674781500000|2023-01-27 01:05:00|7101.5|7098.5|7102.4|7099.4|7102.4|7099.4|7100.7|7097.7|0
1674781800000|2023-01-27 01:10:00|7104|7101|7104.1|7101.1|7104.1|7101.1|7104|7101|0
1674782100000|2023-01-27 01:15:00|7103.2|7100.2|7102.4|7099.4|7104.1|7101.1|7102.4|7099.4|0
1674782400000|2023-01-27 01:20:00|7104.1|7101.1|7099|7096|7104.1|7101.1|7099|7096|0
1674782700000|2023-01-27 01:25:00|7100.6|7097.6|7099|7096|7100.7|7097.7|7099|7096|0
1674783000000|2023-01-27 01:30:00|7100.7|7097.7|7102.3|7099.3|7102.4|7099.4|7099|7096|0
1674783300000|2023-01-27 01:35:00|7102.2|7099.2|7102.2|7099.2|7102.3|7099.3|7100.6|7097.6|0
1674783600000|2023-01-27 01:40:00|7100.6|7097.6|7100.5|7097.5|7101.4|7098.4|7100.5|7097.5|0
1674783900000|2023-01-27 01:45:00|7102.2|7099.2|7098.8|7095.8|7102.2|7099.2|7098.8|7095.8|0
1674784200000|2023-01-27 01:50:00|7099.6|7096.6|7100.5|7097.5|7100.5|7097.5|7098.8|7095.8|0
1674784500000|2023-01-27 01:55:00|7098.8|7095.8|7100.5|7097.5|7100.5|7097.5|7098.8|7095.8|0
1674784800000|2023-01-27 02:00:00|7102.2|7099.2|7102.2|7099.2|7102.2|7099.2|7102.2|7099.2|0
1674785100000|2023-01-27 02:05:00|7102.1|7099.1|7103.8|7100.8|7103.8|7100.8|7102.1|7099.1|0
1674785400000|2023-01-27 02:10:00|7103.9|7100.9|7103.8|7100.8|7105.5|7102.5|7103.8|7100.8|0
1674786000000|2023-01-27 02:20:00|7102.2|7099.2|7103.8|7100.8|7103.8|7100.8|7102.1|7099.1|0
1674786300000|2023-01-27 02:25:00|7102.2|7099.2|7102.2|7099.2|7103.8|7100.8|7102.1|7099.1|0
1674786600000|2023-01-27 02:30:00|7103.8|7100.8|7102.2|7099.2|7103.8|7100.8|7102.1|7099.1|0
1674786900000|2023-01-27 02:35:00|7103.8|7100.8|7103.9|7100.9|7103.9|7100.9|7103.8|7100.8|0
1674787200000|2023-01-27 02:40:00|7104.7|7101.7|7103.8|7100.8|7104.7|7101.7|7103.8|7100.8|0
1674787500000|2023-01-27 02:45:00|7103|7100|7103.8|7100.8|7103.8|7100.8|7102.1|7099.1|0
1674787800000|2023-01-27 02:50:00|7103|7100|7102.1|7099.1|7103.8|7100.8|7102.1|7099.1|0
1674788100000|2023-01-27 02:55:00|7103.8|7100.8|7103.8|7100.8|7103.8|7100.8|7103.8|7100.8|0
1674788400000|2023-01-27 03:00:00|7103|7100|7103.8|7100.8|7103.8|7100.8|7102.1|7099.1|0
1674789900000|2023-01-27 03:25:00|7102.1|7099.1|7102.1|7099.1|7102.1|7099.1|7102.1|7099.1|0
1674790200000|2023-01-27 03:30:00|7103.8|7100.8|7102.1|7099.1|7103.8|7100.8|7102.1|7099.1|0
1674790500000|2023-01-27 03:35:00|7103.8|7100.8|7103.8|7100.8|7103.8|7100.8|7102.1|7099.1|0
1674790800000|2023-01-27 03:40:00|7103.7|7100.7|7102.1|7099.1|7103.8|7100.8|7102.1|7099.1|0
1674791400000|2023-01-27 03:50:00|7102.2|7099.2|7098.8|7095.8|7102.2|7099.2|7098.8|7095.8|0
1674791700000|2023-01-27 03:55:00|7097.2|7094.2|7097.2|7094.2|7098.8|7095.8|7097.2|7094.2|0
1674792000000|2023-01-27 04:00:00|7098.8|7095.8|7097.2|7094.2|7098.9|7095.9|7097.2|7094.2|0
1674792300000|2023-01-27 04:05:00|7097.3|7094.3|7098.9|7095.9|7098.9|7095.9|7097.3|7094.3|0
1674792600000|2023-01-27 04:10:00|7099|7096|7100.7|7097.7|7100.7|7097.7|7099|7096|0
1674792900000|2023-01-27 04:15:00|7099.1|7096.1|7099|7096|7099.1|7096.1|7099|7096|0
1674793200000|2023-01-27 04:20:00|7099.1|7096.1|7099.1|7096.1|7099.1|7096.1|7099|7096|0
1674793500000|2023-01-27 04:25:00|7099.9|7096.9|7099.1|7096.1|7099.9|7096.9|7099.1|7096.1|0
1674793800000|2023-01-27 04:30:00|7099.9|7096.9|7100.7|7097.7|7100.7|7097.7|7099.9|7096.9|0
1674794100000|2023-01-27 04:35:00|7102.4|7099.4|7102.4|7099.4|7102.4|7099.4|7100.8|7097.8|0
1674795300000|2023-01-27 04:55:00|7100.7|7097.7|7100.7|7097.7|7100.7|7097.7|7100.7|7097.7|0
1674795600000|2023-01-27 05:00:00|7102.4|7099.4|7104|7101|7104|7101|7102.4|7099.4|0
1674795900000|2023-01-27 05:05:00|7103.5|7100.5|7103.4|7100.4|7103.5|7100.5|7103.4|7100.4|0
1674796200000|2023-01-27 05:10:00|7105.1|7102.1|7104.5|7101.5|7105.1|7102.1|7104.5|7101.5|0
1674796500000|2023-01-27 05:15:00|7104.6|7101.6|7104.6|7101.6|7104.6|7101.6|7104.6|7101.6|0
1674796800000|2023-01-27 05:20:00|7104.5|7101.5|7104.6|7101.6|7104.6|7101.6|7104.5|7101.5|0
1674797100000|2023-01-27 05:25:00|7104.5|7101.5|7106.2|7103.2|7106.2|7103.2|7104.5|7101.5|0
1674797400000|2023-01-27 05:30:00|7104.6|7101.6|7105.4|7102.4|7106.2|7103.2|7104.5|7101.5|0
1674797700000|2023-01-27 05:35:00|7104.5|7101.5|7104.5|7101.5|7106.2|7103.2|7104.5|7101.5|0
1674798000000|2023-01-27 05:40:00|7102.9|7099.9|7101.2|7098.2|7103.7|7100.7|7101.2|7098.2|0
1674798300000|2023-01-27 05:45:00|7101.3|7098.3|7101.3|7098.3|7101.3|7098.3|7101.3|7098.3|0
1674798600000|2023-01-27 05:50:00|7102.9|7099.9|7101.4|7098.4|7103|7100|7101.4|7098.4|0
1674798900000|2023-01-27 05:55:00|7101.3|7098.3|7101.3|7098.3|7101.3|7098.3|7101.3|7098.3|0
1674799200000|2023-01-27 06:00:00|7101.4|7098.4|7101.3|7098.3|7101.4|7098.4|7101.3|7098.3|0
1674799500000|2023-01-27 06:05:00|7101.4|7098.4|7103|7100|7103|7100|7101.3|7098.3|0
1674799800000|2023-01-27 06:10:00|7101.3|7098.3|7099.6|7096.6|7101.3|7098.3|7099.6|7096.6|0
1674800100000|2023-01-27 06:15:00|7099.7|7096.7|7101.3|7098.3|7101.3|7098.3|7099.7|7096.7|0
1674800400000|2023-01-27 06:20:00|7099.7|7096.7|7101.3|7098.3|7101.3|7098.3|7099.7|7096.7|0
1674800700000|2023-01-27 06:25:00|7099.7|7096.7|7099.7|7096.7|7099.7|7096.7|7099.7|7096.7|0
1674801000000|2023-01-27 06:30:00|7099.6|7096.6|7098|7095|7099.6|7096.6|7098|7095|0
1674801300000|2023-01-27 06:35:00|7096.3|7093.3|7092.9|7089.9|7096.3|7093.3|7092.9|7089.9|0
1674801600000|2023-01-27 06:40:00|7092.8|7089.8|7090.8|7087.8|7092.8|7089.8|7089.7|7086.7|0
1674801900000|2023-01-27 06:45:00|7091|7088|7094.3|7091.3|7094.5|7091.5|7091|7088|0
1674802200000|2023-01-27 06:50:00|7095.9|7092.9|7095.1|7092.1|7095.9|7092.9|7094.3|7091.3|0
1674802500000|2023-01-27 06:55:00|7095.9|7092.9|7096|7093|7097.6|7094.6|7095.1|7092.1|0
1674802800000|2023-01-27 07:00:00|7095.2|7092.2|7092.7|7090.7|7097.2|7095.2|7092.2|7089.1|305
1674803100000|2023-01-27 07:05:00|7093|7091|7094.7|7092.7|7097.2|7095.2|7092.2|7090.2|164
1674803400000|2023-01-27 07:10:00|7094.2|7092.2|7092.5|7090.5|7095.5|7093.5|7092|7090|47
1674803700000|2023-01-27 07:15:00|7093|7091|7093|7091|7093.2|7091.2|7092.2|7090.2|20
1674804000000|2023-01-27 07:20:00|7093.7|7091.7|7095|7093|7095.2|7093.2|7093|7091|72
1674804300000|2023-01-27 07:25:00|7095.2|7093.2|7094.2|7092.2|7095.7|7093.7|7094|7092|43
1674804600000|2023-01-27 07:30:00|7094.5|7092.5|7094.2|7092.2|7095.2|7093.2|7092.5|7090.5|78
1674804900000|2023-01-27 07:35:00|7094|7092|7095.5|7093.5|7096.5|7094.5|7094|7092|49
1674805200000|2023-01-27 07:40:00|7095.7|7093.7|7093.7|7091.7|7096|7094|7093.2|7091.2|53
1674805500000|2023-01-27 07:45:00|7094|7092|7094.7|7092.7|7095.5|7093.5|7092.7|7090.7|51
1674805800000|2023-01-27 07:50:00|7095|7093|7098.2|7096.2|7098.7|7096.7|7094.7|7092.7|49
1674806100000|2023-01-27 07:55:00|7098.5|7096.5|7091.5|7089.5|7100.5|7098.5|7091.5|7089.5|241
1674806400000|2023-01-27 08:00:00|7091|7090|7089.7|7088.7|7095|7094|7083.7|7082.7|3544
1674806700000|2023-01-27 08:05:00|7089.5|7088.5|7085.2|7084.2|7090|7089|7081|7080|1251
1674807000000|2023-01-27 08:10:00|7085.5|7084.5|7083.2|7082.2|7085.7|7084.7|7079|7078|634
1674807300000|2023-01-27 08:15:00|7083.5|7082.5|7071.7|7070.7|7087.5|7086.5|7071.7|7070.7|891
1674807600000|2023-01-27 08:20:00|7072|7071|7083|7082|7084|7083|7069.7|7068.7|629
1674807900000|2023-01-27 08:25:00|7083.2|7082.2|7083.7|7082.7|7086.5|7085.5|7080.7|7079.7|388
1674808200000|2023-01-27 08:30:00|7084.2|7083.2|7095|7094|7096.2|7095.2|7082.5|7081.5|429
1674808500000|2023-01-27 08:35:00|7095.2|7094.2|7097.7|7096.7|7100.7|7099.7|7094.2|7093.2|326
1674808800000|2023-01-27 08:40:00|7098|7097|7106|7105|7107|7106|7096.5|7095.5|414
1674809100000|2023-01-27 08:45:00|7106.2|7105.2|7103.7|7102.7|7106.7|7105.7|7100.5|7099.5|312
1674809400000|2023-01-27 08:50:00|7104|7103|7107.2|7106.2|7112.5|7111.5|7103.2|7102.2|412
1674809700000|2023-01-27 08:55:00|7107.5|7106.5|7106|7105|7110|7109|7105.2|7104.2|188
1674810000000|2023-01-27 09:00:00|7106.5|7105.5|7102.5|7101.5|7108|7107|7102|7101|214
1674810300000|2023-01-27 09:05:00|7102.2|7101.2|7099.7|7098.7|7102.7|7101.7|7098.5|7097.5|208
1674810600000|2023-01-27 09:10:00|7099.5|7098.5|7097.7|7096.7|7102.2|7101.2|7097|7096|268
1674810900000|2023-01-27 09:15:00|7097.5|7096.5|7098.5|7097.5|7099.2|7098.2|7095.7|7094.7|213
1674811200000|2023-01-27 09:20:00|7098.2|7097.2|7101.7|7100.7|7102|7101|7097.7|7096.7|166
1674811500000|2023-01-27 09:25:00|7102|7101|7099.5|7098.5|7103.2|7102.2|7099.5|7098.5|196
1674811800000|2023-01-27 09:30:00|7099.7|7098.7|7104.2|7103.2|7105|7104|7099.7|7098.7|134
1674812100000|2023-01-27 09:35:00|7104|7103|7108|7107|7108|7107|7104|7103|128
1674812400000|2023-01-27 09:40:00|7107.7|7106.7|7108|7107|7108.5|7107.5|7106.2|7105.2|172
1674812700000|2023-01-27 09:45:00|7108.2|7107.2|7111|7110|7111|7110|7104|7103|193
1674813000000|2023-01-27 09:50:00|7111.2|7110.2|7114|7113|7114|7113|7111|7110|302
1674813300000|2023-01-27 09:55:00|7113.7|7112.7|7111.7|7110.7|7114.5|7113.5|7109.5|7108.5|232
1674813600000|2023-01-27 10:00:00|7112|7111|7108.7|7107.7|7112.7|7111.7|7106.5|7105.5|159
1674813900000|2023-01-27 10:05:00|7108.5|7107.5|7106.2|7105.2|7108.7|7107.7|7106|7105|104
1674814200000|2023-01-27 10:10:00|7106|7105|7101|7100|7106|7105|7101|7100|161
1674814500000|2023-01-27 10:15:00|7101.2|7100.2|7100.2|7099.2|7101.5|7100.5|7098.5|7097.5|174
1674814800000|2023-01-27 10:20:00|7100.5|7099.5|7104.2|7103.2|7106.2|7105.2|7100|7099|200
1674815100000|2023-01-27 10:25:00|7104|7103|7104|7103|7104.7|7103.7|7102|7101|130
1674815400000|2023-01-27 10:30:00|7103.5|7102.5|7102|7101|7103.5|7102.5|7101.2|7100.2|127
1674815700000|2023-01-27 10:35:00|7102.2|7101.2|7104.5|7103.5|7104.7|7103.7|7100.2|7099.2|222
1674816000000|2023-01-27 10:40:00|7104.2|7103.2|7105.2|7104.2|7106.2|7105.2|7102.2|7101.2|154
1674816300000|2023-01-27 10:45:00|7105.5|7104.5|7104|7103|7106|7105|7101|7100|170
1674816600000|2023-01-27 10:50:00|7103.7|7102.7|7111.7|7110.7|7111.7|7110.7|7103.5|7102.5|396
1674816900000|2023-01-27 10:55:00|7111.5|7110.5|7111.7|7110.7|7114|7113|7110.2|7109.2|357
1674817200000|2023-01-27 11:00:00|7111.5|7110.5|7112.2|7111.2|7112.5|7111.5|7107.5|7106.5|416
1674817500000|2023-01-27 11:05:00|7112.5|7111.5|7114.5|7113.5|7118.5|7117.5|7112.2|7111.2|235
1674817800000|2023-01-27 11:10:00|7114.2|7113.2|7108|7107|7115.5|7114.5|7108|7107|302
1674818100000|2023-01-27 11:15:00|7108.2|7107.2|7109|7108|7110|7109|7107.2|7106.2|165
1674818400000|2023-01-27 11:20:00|7108.7|7107.7|7109.5|7108.5|7110|7109|7106|7105|125
1674818700000|2023-01-27 11:25:00|7109.2|7108.2|7107|7106|7110|7109|7106.2|7105.2|103
1674819000000|2023-01-27 11:30:00|7107.5|7106.5|7106.5|7105.5|7108|7107|7106|7105|97
1674819300000|2023-01-27 11:35:00|7106.2|7105.2|7108.7|7107.7|7109.5|7108.5|7105.5|7104.5|115
1674819600000|2023-01-27 11:40:00|7109|7108|7108.5|7107.5|7109.5|7108.5|7107.2|7106.2|61
1674819900000|2023-01-27 11:45:00|7108.2|7107.2|7099.5|7098.5|7108.5|7107.5|7099.5|7098.5|258
1674820200000|2023-01-27 11:50:00|7099.7|7098.7|7099.5|7098.5|7100.5|7099.5|7097.5|7096.5|195
1674820500000|2023-01-27 11:55:00|7099.2|7098.2|7100.7|7099.7|7101.2|7100.2|7099|7098|151
1674820800000|2023-01-27 12:00:00|7100.2|7099.2|7101|7100|7101.2|7100.2|7099|7098|67
1674821100000|2023-01-27 12:05:00|7100.7|7099.7|7097.5|7096.5|7101|7100|7097|7096|225
1674821400000|2023-01-27 12:10:00|7097.2|7096.2|7096.7|7095.7|7098.5|7097.5|7095.5|7094.5|180
1674821700000|2023-01-27 12:15:00|7097|7096|7098|7097|7100.7|7099.7|7096|7095|536
1674822000000|2023-01-27 12:20:00|7098.2|7097.2|7096|7095|7099|7098|7094.5|7093.5|264
1674822300000|2023-01-27 12:25:00|7095.7|7094.7|7092.5|7091.5|7097.7|7096.7|7091|7090|365
1674822600000|2023-01-27 12:30:00|7092.2|7091.2|7089.5|7088.5|7093|7092|7089.5|7088.5|203
1674822900000|2023-01-27 12:35:00|7089.2|7088.2|7085.2|7084.2|7090|7089|7084.2|7083.2|338
1674823200000|2023-01-27 12:40:00|7085.6|7084.6|7087.9|7086.9|7089.9|7088.9|7085.4|7084.4|142
1674823500000|2023-01-27 12:45:00|7088.1|7087.1|7086.6|7085.6|7089.6|7088.6|7085.4|7084.4|134
1674823800000|2023-01-27 12:50:00|7086.4|7085.4|7079.4|7078.4|7087.9|7086.9|7078.6|7077.6|286
1674824100000|2023-01-27 12:55:00|7079.6|7078.6|7080.4|7079.4|7084.1|7083.1|7078.6|7077.6|167
1674824400000|2023-01-27 13:00:00|7079.9|7078.9|7077.1|7076.1|7081.4|7080.4|7074.6|7073.6|308
1674824700000|2023-01-27 13:05:00|7076.9|7075.9|7075.6|7074.6|7078.4|7077.4|7075.1|7074.1|214
1674825000000|2023-01-27 13:10:00|7075.4|7074.4|7078.6|7077.6|7079.1|7078.1|7074.4|7073.4|198
1674825300000|2023-01-27 13:15:00|7078.4|7077.4|7077.6|7076.6|7081.1|7080.1|7076.9|7075.9|169
1674825600000|2023-01-27 13:20:00|7077.9|7076.9|7075.9|7074.9|7077.9|7076.9|7072.9|7071.9|1089
1674825900000|2023-01-27 13:25:00|7076.1|7075.1|7075.1|7074.1|7077.9|7076.9|7070.1|7069.1|465
1674826200000|2023-01-27 13:30:00|7074.1|7073.1|7083.1|7082.1|7083.1|7082.1|7067.6|7066.6|888
1674826500000|2023-01-27 13:35:00|7082.9|7081.9|7079.6|7078.6|7084.9|7083.9|7077.9|7076.9|339
1674826800000|2023-01-27 13:40:00|7079.4|7078.4|7076.1|7075.1|7080.6|7079.6|7074.9|7073.9|182
1674827100000|2023-01-27 13:45:00|7076.4|7075.4|7072.9|7071.9|7079.9|7078.9|7072.1|7071.1|579
1674827400000|2023-01-27 13:50:00|7073.1|7072.1|7070.4|7069.4|7073.9|7072.9|7066.4|7065.4|493
1674827700000|2023-01-27 13:55:00|7070.6|7069.6|7064.9|7063.9|7071.4|7070.4|7062.6|7061.6|376
1674828000000|2023-01-27 14:00:00|7065.4|7064.4|7073.4|7072.4|7073.9|7072.9|7065.4|7064.4|265
1674828300000|2023-01-27 14:05:00|7073.6|7072.6|7075.1|7074.1|7075.6|7074.6|7072.4|7071.4|181
1674828600000|2023-01-27 14:10:00|7075.4|7074.4|7077.9|7076.9|7077.9|7076.9|7072.9|7071.9|315
1674828900000|2023-01-27 14:15:00|7077.4|7076.4|7075.9|7074.9|7078.1|7077.1|7075.1|7074.1|223
1674829200000|2023-01-27 14:20:00|7075.6|7074.6|7077.4|7076.4|7077.4|7076.4|7074.1|7073.1|104
1674829500000|2023-01-27 14:25:00|7077.6|7076.6|7080.9|7079.9|7082.6|7081.6|7077.1|7076.1|155
1674829800000|2023-01-27 14:30:00|7081.1|7080.1|7075.9|7074.9|7082.4|7081.4|7073.9|7072.9|599
1674830100000|2023-01-27 14:35:00|7075.6|7074.6|7081.1|7080.1|7082.4|7081.4|7075.4|7074.4|248
1674830400000|2023-01-27 14:40:00|7081.4|7080.4|7083.6|7082.6|7085.4|7084.4|7079.9|7078.9|337
1674830700000|2023-01-27 14:45:00|7083.4|7082.4|7087.9|7086.9|7091.6|7090.6|7083.4|7082.4|425
1674831000000|2023-01-27 14:50:00|7087.6|7086.6|7090.9|7089.9|7091.9|7090.9|7087.6|7086.6|419
1674831300000|2023-01-27 14:55:00|7091.1|7090.1|7089.6|7088.6|7092.4|7091.4|7087.4|7086.4|334
1674831600000|2023-01-27 15:00:00|7089.4|7088.4|7091.9|7090.9|7092.4|7091.4|7085.6|7084.6|523
1674831900000|2023-01-27 15:05:00|7091.6|7090.6|7098.9|7097.9|7101.4|7100.4|7090.9|7089.9|470
1674832200000|2023-01-27 15:10:00|7098.3|7097.3|7100.8|7099.8|7104|7103|7097.3|7096.3|589
1674832500000|2023-01-27 15:15:00|7100.5|7099.5|7096.5|7095.5|7100.8|7099.8|7095.3|7094.3|391
1674832800000|2023-01-27 15:20:00|7096.3|7095.3|7087.3|7086.3|7096.5|7095.5|7086.3|7085.3|429
1674833100000|2023-01-27 15:25:00|7087|7086|7090.3|7089.3|7091.3|7090.3|7087|7086|319
1674833400000|2023-01-27 15:30:00|7090.5|7089.5|7089.3|7088.3|7091.3|7090.3|7087.8|7086.8|356
1674833700000|2023-01-27 15:35:00|7089.5|7088.5|7095.3|7094.3|7095.5|7094.5|7088.8|7087.8|313
1674834000000|2023-01-27 15:40:00|7095|7094|7093.8|7092.8|7096.3|7095.3|7091.8|7090.8|386
1674834300000|2023-01-27 15:45:00|7093.5|7092.5|7087.3|7086.3|7093.8|7092.8|7085.8|7084.8|633
1674834600000|2023-01-27 15:50:00|7087.5|7086.5|7083|7082|7088|7087|7083|7082|309
1674834900000|2023-01-27 15:55:00|7083.3|7082.3|7085.3|7084.3|7086.3|7085.3|7080.5|7079.5|393
1674835200000|2023-01-27 16:00:00|7085|7084|7084|7083|7087.3|7086.3|7083.3|7082.3|329
1674835500000|2023-01-27 16:05:00|7084.3|7083.3|7082.8|7081.8|7088.5|7087.5|7080.3|7079.3|469
1674835800000|2023-01-27 16:10:00|7083|7082|7084.3|7083.3|7085.8|7084.8|7082|7081|211
1674836100000|2023-01-27 16:15:00|7084.5|7083.5|7087.8|7086.8|7089.8|7088.8|7083.3|7082.3|319
1674836400000|2023-01-27 16:20:00|7088.3|7087.3|7093.3|7092.3|7093.8|7092.8|7088|7087|505
1674836700000|2023-01-27 16:25:00|7093.5|7092.5|7093.8|7092.8|7095.8|7094.8|7091.8|7090.8|824
1674837000000|2023-01-27 16:30:00|7094.3|7092.3|7097.8|7095.8|7097.8|7095.8|7094.3|7092.3|1393
1674837300000|2023-01-27 16:35:00|7098.5|7096.5|7098.3|7096.3|7100.8|7098.8|7096.8|7094.8|1097
1674837600000|2023-01-27 16:40:00|7098|7096|7101.3|7099.3|7102.8|7100.8|7098|7096|202
1674837900000|2023-01-27 16:45:00|7101.5|7099.5|7102.3|7100.3|7103.3|7101.3|7099.8|7097.8|152
1674838200000|2023-01-27 16:50:00|7102|7100|7100.3|7098.3|7102.8|7100.8|7100.3|7098.3|48
1674838500000|2023-01-27 16:55:00|7100.5|7098.5|7102|7100|7103.3|7101.3|7100.3|7098.3|55
1674838800000|2023-01-27 17:00:00|7102.3|7100.3|7098.8|7096.8|7102.3|7100.3|7098.3|7096.3|87
1674839100000|2023-01-27 17:05:00|7099|7097|7097.8|7095.8|7099.8|7097.8|7097.3|7095.3|145
1674839400000|2023-01-27 17:10:00|7098|7096|7099|7097|7099|7097|7096.5|7094.5|61
1674839700000|2023-01-27 17:15:00|7098.8|7096.8|7101|7099|7102.8|7100.8|7098.8|7096.8|68
1674840000000|2023-01-27 17:20:00|7101.3|7099.3|7102.3|7100.3|7102.3|7100.3|7100.5|7098.5|48
1674840300000|2023-01-27 17:25:00|7101.8|7099.8|7099|7097|7102.8|7100.8|7098.3|7096.3|61
1674840600000|2023-01-27 17:30:00|7099.3|7097.3|7101.3|7099.3|7101.5|7099.5|7098.8|7096.8|47
1674840900000|2023-01-27 17:35:00|7101|7099|7104|7102|7104.3|7102.3|7101|7099|57
1674841200000|2023-01-27 17:40:00|7103.8|7101.8|7103.5|7101.5|7105|7103|7102.8|7100.8|54
1674841500000|2023-01-27 17:45:00|7103.3|7101.3|7105.3|7103.3|7105.8|7103.8|7101.8|7099.8|39
1674841800000|2023-01-27 17:50:00|7105|7103|7104.8|7102.8|7106.5|7104.5|7103.8|7101.8|69
1674842100000|2023-01-27 17:55:00|7104.5|7102.5|7103.8|7101.8|7105.3|7103.3|7103|7101|71
1674842400000|2023-01-27 18:00:00|7104|7102|7101.8|7099.8|7105.8|7103.8|7100.8|7098.8|52
1674842700000|2023-01-27 18:05:00|7102|7100|7101.3|7099.3|7102|7100|7101|7099|25
1674843000000|2023-01-27 18:10:00|7101|7099|7101.5|7099.5|7102|7100|7100|7098|41
1674843300000|2023-01-27 18:15:00|7101.3|7099.3|7100|7098|7101.3|7099.3|7097.8|7095.8|62
1674843600000|2023-01-27 18:20:00|7100.3|7098.3|7101.3|7099.3|7102.8|7100.8|7099.8|7097.8|57
1674843900000|2023-01-27 18:25:00|7101.5|7099.5|7102|7100|7102.5|7100.5|7099.3|7097.3|41
1674844200000|2023-01-27 18:30:00|7102.3|7100.3|7103.3|7101.3|7104|7102|7102|7100|62
1674844500000|2023-01-27 18:35:00|7103|7101|7105.3|7103.3|7105.5|7103.5|7102.8|7100.8|25
1674844800000|2023-01-27 18:40:00|7105.5|7103.5|7101.3|7099.3|7105.5|7103.5|7099.8|7097.8|45
1674845100000|2023-01-27 18:45:00|7101.5|7099.5|7103|7101|7103.5|7101.5|7100.8|7098.8|39
1674845400000|2023-01-27 18:50:00|7102.8|7100.8|7100.8|7098.8|7102.8|7100.8|7100.3|7098.3|34
1674845700000|2023-01-27 18:55:00|7100.5|7098.5|7103.3|7101.3|7103.3|7101.3|7100.3|7098.3|40
1674846000000|2023-01-27 19:00:00|7103|7101|7105.5|7103.5|7106.8|7104.8|7103|7101|93
1674846300000|2023-01-27 19:05:00|7105.8|7103.8|7103.8|7101.8|7106.3|7104.3|7102.3|7100.3|66
1674846600000|2023-01-27 19:10:00|7104|7102|7106|7104|7106.3|7104.3|7103.8|7101.8|36
1674846900000|2023-01-27 19:15:00|7106.3|7104.3|7107.5|7105.5|7108|7106|7106|7104|58
1674847200000|2023-01-27 19:20:00|7107.3|7105.3|7106.8|7104.8|7107.3|7105.3|7105.8|7103.8|38
1674847500000|2023-01-27 19:25:00|7107|7105|7107.5|7105.5|7108.5|7106.5|7105.8|7103.8|64
1674847800000|2023-01-27 19:30:00|7107.8|7105.8|7106|7104|7108.5|7106.5|7106|7104|52
1674848100000|2023-01-27 19:35:00|7106.3|7104.3|7108.5|7106.5|7108.8|7106.8|7106.3|7104.3|37
1674848400000|2023-01-27 19:40:00|7108.3|7106.3|7108|7106|7108.5|7106.5|7107.5|7105.5|52
1674848700000|2023-01-27 19:45:00|7107.8|7105.8|7110.5|7108.5|7110.8|7108.8|7107.3|7105.3|64
1674849000000|2023-01-27 19:50:00|7110.3|7108.3|7109.8|7107.8|7110.5|7108.5|7109|7107|30
1674849300000|2023-01-27 19:55:00|7110|7108|7110.3|7108.3|7110.8|7108.8|7109.3|7107.3|29
1674849600000|2023-01-27 20:00:00|7110.5|7108.5|7112|7110|7112.3|7110.3|7110|7108|112
1674849900000|2023-01-27 20:05:00|7112.3|7110.3|7116.3|7114.3|7116.5|7114.5|7112|7110|155
1674850200000|2023-01-27 20:10:00|7116|7114|7112|7110|7117.3|7115.3|7111.3|7109.3|155
1674850500000|2023-01-27 20:15:00|7112.3|7110.3|7112|7110|7112.5|7110.5|7110|7108|36
1674850800000|2023-01-27 20:20:00|7112.3|7110.3|7111.5|7109.5|7112.8|7110.8|7107.3|7105.3|114
1674851100000|2023-01-27 20:25:00|7111.8|7109.8|7113.3|7111.3|7113.3|7111.3|7110.5|7108.5|43
1674851400000|2023-01-27 20:30:00|7113|7111|7114.5|7112.5|7115|7113|7111.3|7109.3|76
1674851700000|2023-01-27 20:35:00|7114.3|7112.3|7112.8|7110.8|7114.8|7112.8|7111.5|7109.5|66
1674852000000|2023-01-27 20:40:00|7113|7111|7112.8|7110.8|7113.3|7111.3|7110.8|7108.8|56
1674852300000|2023-01-27 20:45:00|7112.5|7110.5|7108.5|7106.5|7112.5|7110.5|7108|7106|106
1674852600000|2023-01-27 20:50:00|7108.8|7106.8|7101.8|7099.8|7108.8|7106.8|7098.8|7096.8|214
1674852900000|2023-01-27 20:55:00|7101.5|7099.5|7100.3|7098.3|7103.3|7101.3|7099.8|7097.8|136
1674853200000|2023-01-27 21:00:00|7101.5|7097.5|7098.8|7094.8|7104|7100|7098|7094|0
1674853500000|2023-01-27 21:05:00|7098.3|7094.3|7098.9|7094.9|7101.8|7097.8|7097.7|7093.7|0
1674853800000|2023-01-27 21:10:00|7098.4|7094.4|7101.8|7097.8|7102.1|7098.1|7098.4|7094.4|0
1674854100000|2023-01-27 21:15:00|7102.1|7098.1|7099.6|7095.6|7102.1|7098.1|7099.3|7095.3|0
1674854400000|2023-01-27 21:20:00|7099.7|7095.7|7099.7|7095.7|7101.5|7097.5|7099.3|7095.3|0
1674854700000|2023-01-27 21:25:00|7099.3|7095.3|7101.2|7097.2|7101.5|7097.5|7099.3|7095.3|0
1674855000000|2023-01-27 21:30:00|7100.7|7096.7|7100.7|7096.7|7101.2|7097.2|7099.7|7095.7|0
1674855300000|2023-01-27 21:35:00|7100.4|7096.4|7100.4|7096.4|7100.7|7096.7|7099.7|7095.7|0
1674855600000|2023-01-27 21:40:00|7100.7|7096.7|7101.2|7097.2|7101.6|7097.6|7100.7|7096.7|0
1674855900000|2023-01-27 21:45:00|7101.1|7097.1|7099.7|7095.7|7101.1|7097.1|7099.7|7095.7|0
1674856500000|2023-01-27 21:55:00|7100.1|7096.1|7101.7|7097.7|7102|7098|7099.6|7095.6|0
1675033200000|2023-01-29 23:00:00|7095.9|7091.9|7094|7090|7096.2|7092.2|7093|7089|0
1675033500000|2023-01-29 23:05:00|7094.1|7090.1|7099.3|7095.3|7101|7097|7094.1|7090.1|0
1675033800000|2023-01-29 23:10:00|7099.5|7095.5|7102.9|7098.9|7104.5|7100.5|7099.3|7095.3|0
1675034100000|2023-01-29 23:15:00|7103|7099|7099.7|7095.7|7103.8|7099.8|7097.1|7093.1|0
1675034400000|2023-01-29 23:20:00|7100|7096|7091.9|7087.9|7100.4|7096.4|7091.9|7087.9|0
1675034700000|2023-01-29 23:25:00|7092.2|7088.2|7091.1|7087.1|7095.4|7091.4|7090.7|7086.7|0
1675035000000|2023-01-29 23:30:00|7091.2|7087.2|7093.1|7089.1|7093.8|7089.8|7089.4|7085.4|0
1675035300000|2023-01-29 23:35:00|7093.3|7089.3|7092.8|7088.8|7093.8|7089.8|7092|7088|0
1675035600000|2023-01-29 23:40:00|7093|7089|7092.7|7088.7|7094.2|7090.2|7091.9|7087.9|0
1675035900000|2023-01-29 23:45:00|7093.1|7089.1|7092.3|7088.3|7093.1|7089.1|7090.9|7086.9|0
1675036200000|2023-01-29 23:50:00|7091.9|7087.9|7095.3|7091.3|7095.3|7091.3|7091.2|7087.2|0
1675036500000|2023-01-29 23:55:00|7095.2|7091.2|7092.8|7088.8|7095.3|7091.3|7092|7088|0
1675036800000|2023-01-30 00:00:00|7092.9|7088.9|7093.8|7089.8|7094.2|7090.2|7090.1|7086.1|0
1675037100000|2023-01-30 00:05:00|7094.2|7090.2|7096.2|7092.2|7096.4|7092.4|7093.5|7089.5|0
1675037400000|2023-01-30 00:10:00|7096.1|7092.1|7098.9|7094.9|7099.6|7095.6|7095.7|7091.7|0
1675037700000|2023-01-30 00:15:00|7098.4|7094.4|7094.8|7091.8|7099.7|7096.7|7094.8|7091.8|0
1675038000000|2023-01-30 00:20:00|7096.4|7093.4|7094.8|7091.8|7098.1|7095.1|7094.8|7091.8|0
1675038300000|2023-01-30 00:25:00|7094.7|7091.7|7096.4|7093.4|7096.4|7093.4|7094.7|7091.7|0
1675038600000|2023-01-30 00:30:00|7094.8|7091.8|7093.9|7090.9|7096.4|7093.4|7093.1|7090.1|0
1675038900000|2023-01-30 00:35:00|7094.7|7091.7|7093.9|7090.9|7094.7|7091.7|7093|7090|0
1675039200000|2023-01-30 00:40:00|7093|7090|7093.8|7090.8|7094.7|7091.7|7093|7090|0
1675039500000|2023-01-30 00:45:00|7094.7|7091.7|7093|7090|7094.7|7091.7|7092.9|7089.9|0
1675039800000|2023-01-30 00:50:00|7092.9|7089.9|7094.6|7091.6|7094.6|7091.6|7092.9|7089.9|0
1675040100000|2023-01-30 00:55:00|7093.8|7090.8|7093.5|7090.5|7094.4|7091.4|7091|7088|0
1675040400000|2023-01-30 01:00:00|7094.7|7091.7|7091.4|7088.4|7094.7|7091.7|7091.4|7088.4|0
1675040700000|2023-01-30 01:05:00|7089.7|7086.7|7089.7|7086.7|7089.7|7086.7|7089.6|7086.6|0
1675041000000|2023-01-30 01:10:00|7089.6|7086.6|7091.5|7088.5|7091.5|7088.5|7087.9|7084.9|0
1675041300000|2023-01-30 01:15:00|7092.8|7089.8|7089.3|7086.3|7092.8|7089.8|7089.3|7086.3|0
1675041600000|2023-01-30 01:20:00|7090.9|7087.9|7094.3|7091.3|7094.3|7091.3|7089.3|7086.3|0
1675041900000|2023-01-30 01:25:00|7093.5|7090.5|7094.3|7091.3|7096|7093|7092.6|7089.6|0
1675042200000|2023-01-30 01:30:00|7092.6|7089.6|7095.9|7092.9|7095.9|7092.9|7092.6|7089.6|0
1675042500000|2023-01-30 01:35:00|7096|7093|7094.3|7091.3|7096|7093|7094.2|7091.2|0
1675042800000|2023-01-30 01:40:00|7095.9|7092.9|7096|7093|7096|7093|7094.3|7091.3|0
1675043100000|2023-01-30 01:45:00|7095.9|7092.9|7095.9|7092.9|7097.6|7094.6|7095.9|7092.9|0
1675043400000|2023-01-30 01:50:00|7096|7093|7095.9|7092.9|7096|7093|7095.9|7092.9|0
1675043700000|2023-01-30 01:55:00|7096|7093|7092.6|7089.6|7096|7093|7092.6|7089.6|0
1675044000000|2023-01-30 02:00:00|7093.4|7090.4|7092.6|7089.6|7094.3|7091.3|7092.6|7089.6|0
1675044300000|2023-01-30 02:05:00|7093.4|7090.4|7092.6|7089.6|7093.4|7090.4|7092.6|7089.6|0
1675044600000|2023-01-30 02:10:00|7093.5|7090.5|7092.6|7089.6|7094.3|7091.3|7092.6|7089.6|0
1675044900000|2023-01-30 02:15:00|7094.3|7091.3|7092.6|7089.6|7094.3|7091.3|7092.6|7089.6|0
1675045200000|2023-01-30 02:20:00|7093.4|7090.4|7092.6|7089.6|7094.3|7091.3|7092.6|7089.6|0
1675045500000|2023-01-30 02:25:00|7092.7|7089.7|7092.7|7089.7|7094.3|7091.3|7092.6|7089.6|0
1675045800000|2023-01-30 02:30:00|7093.5|7090.5|7092.6|7089.6|7094.3|7091.3|7092.6|7089.6|0
1675046100000|2023-01-30 02:35:00|7090.9|7087.9|7090.9|7087.9|7092.6|7089.6|7090.9|7087.9|0
1675046400000|2023-01-30 02:40:00|7091|7088|7092.6|7089.6|7092.6|7089.6|7090.9|7087.9|0
1675046700000|2023-01-30 02:45:00|7090.9|7087.9|7090.9|7087.9|7092.6|7089.6|7090.9|7087.9|0
1675047000000|2023-01-30 02:50:00|7092.5|7089.5|7089.2|7086.2|7092.5|7089.5|7089.2|7086.2|0
1675047300000|2023-01-30 02:55:00|7087.6|7084.6|7087.6|7084.6|7087.6|7084.6|7084.2|7081.2|0
1675047600000|2023-01-30 03:00:00|7086.8|7083.8|7085.8|7082.8|7087.6|7084.6|7084.2|7081.2|0
1675047900000|2023-01-30 03:05:00|7085|7082|7084.2|7081.2|7085.8|7082.8|7084.1|7081.1|0
1675048200000|2023-01-30 03:10:00|7083.4|7080.4|7082.5|7079.5|7084.2|7081.2|7082.5|7079.5|0
1675048500000|2023-01-30 03:15:00|7082.6|7079.6|7082.9|7079.9|7084.6|7081.6|7082.5|7079.5|0
1675048800000|2023-01-30 03:20:00|7083.7|7080.7|7084.6|7081.6|7086.3|7083.3|7083.7|7080.7|0
1675049400000|2023-01-30 03:30:00|7083.8|7080.8|7086.3|7083.3|7086.3|7083.3|7083.8|7080.8|0
1675049700000|2023-01-30 03:35:00|7088|7085|7088|7085|7088|7085|7086.3|7083.3|0
1675050000000|2023-01-30 03:40:00|7087.2|7084.2|7086.3|7083.3|7087.2|7084.2|7086.3|7083.3|0
1675050300000|2023-01-30 03:45:00|7084.6|7081.6|7086.3|7083.3|7086.3|7083.3|7084.6|7081.6|0
1675050600000|2023-01-30 03:50:00|7085.5|7082.5|7084.6|7081.6|7086.3|7083.3|7084.6|7081.6|0
1675050900000|2023-01-30 03:55:00|7085.4|7082.4|7087.1|7084.1|7087.9|7084.9|7084.6|7081.6|0
1675051200000|2023-01-30 04:00:00|7086.3|7083.3|7086.3|7083.3|7088|7085|7086.3|7083.3|0
1675051500000|2023-01-30 04:05:00|7086.4|7083.4|7086.4|7083.4|7086.4|7083.4|7086.4|7083.4|0
1675051800000|2023-01-30 04:10:00|7086.3|7083.3|7088|7085|7088|7085|7086.3|7083.3|0
1675052100000|2023-01-30 04:15:00|7087.2|7084.2|7087.2|7084.2|7088|7085|7086.3|7083.3|0
1675052400000|2023-01-30 04:20:00|7086.4|7083.4|7086.3|7083.3|7086.4|7083.4|7086.3|7083.3|0
1675052700000|2023-01-30 04:25:00|7086.4|7083.4|7085.5|7082.5|7086.4|7083.4|7084.6|7081.6|0
1675053000000|2023-01-30 04:30:00|7086.3|7083.3|7084.6|7081.6|7086.3|7083.3|7084.6|7081.6|0
1675053300000|2023-01-30 04:35:00|7086.3|7083.3|7084.6|7081.6|7086.3|7083.3|7084.6|7081.6|0
1675053600000|2023-01-30 04:40:00|7083.7|7080.7|7084.6|7081.6|7084.6|7081.6|7082.9|7079.9|0
1675053900000|2023-01-30 04:45:00|7083.8|7080.8|7083|7080|7083.8|7080.8|7082.9|7079.9|0
1675054200000|2023-01-30 04:50:00|7084.6|7081.6|7082.9|7079.9|7084.6|7081.6|7082.9|7079.9|0
1675054800000|2023-01-30 05:00:00|7081.2|7078.2|7077.9|7074.9|7081.2|7078.2|7077.9|7074.9|0
1675055100000|2023-01-30 05:05:00|7076.2|7073.2|7076.3|7073.3|7078|7075|7074.6|7071.6|0
1675055400000|2023-01-30 05:10:00|7075.5|7072.5|7076.3|7073.3|7076.3|7073.3|7074.6|7071.6|0
1675055700000|2023-01-30 05:15:00|7076.4|7073.4|7076.4|7073.4|7078|7075|7076.3|7073.3|0
1675056000000|2023-01-30 05:20:00|7076.3|7073.3|7076.3|7073.3|7077.2|7074.2|7076.3|7073.3|0
1675056300000|2023-01-30 05:25:00|7074.7|7071.7|7077.1|7074.1|7078|7075|7072.9|7069.9|0
1675056600000|2023-01-30 05:30:00|7078|7075|7078|7075|7078|7075|7076.3|7073.3|0
1675056900000|2023-01-30 05:35:00|7078.1|7075.1|7078.1|7075.1|7078.1|7075.1|7078.1|7075.1|0
1675057200000|2023-01-30 05:40:00|7078.2|7075.2|7078.2|7075.2|7078.2|7075.2|7078.1|7075.1|0
1675057800000|2023-01-30 05:50:00|7079.9|7076.9|7076.5|7073.5|7079.9|7076.9|7076.5|7073.5|0
1675058100000|2023-01-30 05:55:00|7076.6|7073.6|7071.6|7068.6|7078.2|7075.2|7071.5|7068.5|0
1675058400000|2023-01-30 06:00:00|7073.3|7070.3|7074.9|7071.9|7076.6|7073.6|7072.4|7069.4|0
1675058700000|2023-01-30 06:05:00|7075.8|7072.8|7074.7|7071.7|7076.6|7073.6|7074.7|7071.7|0
1675059000000|2023-01-30 06:10:00|7076.3|7073.3|7070.7|7067.7|7076.3|7073.3|7070.7|7067.7|0
1675059300000|2023-01-30 06:15:00|7070.8|7067.8|7068.4|7065.4|7072.4|7069.4|7068.4|7065.4|0
1675059600000|2023-01-30 06:20:00|7068.5|7065.5|7070.2|7067.2|7070.2|7067.2|7068.4|7065.4|0
1675059900000|2023-01-30 06:25:00|7070.1|7067.1|7070.1|7067.1|7070.2|7067.2|7070.1|7067.1|0
1675060200000|2023-01-30 06:30:00|7070.2|7067.2|7070.2|7067.2|7070.2|7067.2|7070.2|7067.2|0
1675060500000|2023-01-30 06:35:00|7070.3|7067.3|7066.4|7063.4|7070.3|7067.3|7065.3|7062.3|0
1675060800000|2023-01-30 06:40:00|7064.7|7061.7|7064.1|7061.1|7064.8|7061.8|7062.8|7059.8|0
1675061100000|2023-01-30 06:45:00|7064.2|7061.2|7067.4|7064.4|7067.4|7064.4|7064.2|7061.2|0
1675061400000|2023-01-30 06:50:00|7065.8|7062.8|7065.4|7062.4|7065.8|7062.8|7060.8|7057.8|0
1675061700000|2023-01-30 06:55:00|7065.5|7062.5|7068.8|7065.8|7069.8|7066.8|7065.5|7062.5|0
1675062000000|2023-01-30 07:00:00|7069.3|7065.3|7068.5|7066.5|7072.8|7070.8|7065.3|7063.3|443
1675062300000|2023-01-30 07:05:00|7068.3|7066.3|7068.5|7066.5|7070.8|7068.8|7064.5|7062.5|305
1675062600000|2023-01-30 07:10:00|7068.3|7066.3|7067.3|7065.3|7069.3|7067.3|7066|7064|76
1675062900000|2023-01-30 07:15:00|7067.5|7065.5|7069.8|7067.8|7070.5|7068.5|7067.5|7065.5|57
1675063200000|2023-01-30 07:20:00|7069.5|7067.5|7068.5|7066.5|7070|7068|7067.8|7065.8|108
1675063500000|2023-01-30 07:25:00|7068.8|7066.8|7067.8|7065.8|7069.8|7067.8|7067.3|7065.3|46
1675063800000|2023-01-30 07:30:00|7067.5|7065.5|7070.5|7068.5|7070.5|7068.5|7067|7065|66
1675064100000|2023-01-30 07:35:00|7070.8|7068.8|7068|7066|7070.8|7068.8|7067.5|7065.5|35
1675064400000|2023-01-30 07:40:00|7068.3|7066.3|7066.8|7064.8|7069|7067|7065.8|7063.8|68
1675064700000|2023-01-30 07:45:00|7066.5|7064.5|7069|7067|7069.5|7067.5|7066.5|7064.5|51
1675065000000|2023-01-30 07:50:00|7069.3|7067.3|7069.8|7067.8|7070|7068|7068.3|7066.3|24
1675065300000|2023-01-30 07:55:00|7069.5|7067.5|7070.5|7068.5|7073.3|7071.3|7069.5|7067.5|181
1675065600000|2023-01-30 08:00:00|7070|7069|7065|7064|7071.3|7070.3|7047.5|7046.5|2687
1675065900000|2023-01-30 08:05:00|7065.3|7064.3|7056.5|7055.5|7066.5|7065.5|7054.8|7053.8|986
1675066200000|2023-01-30 08:10:00|7056.3|7055.3|7059.5|7058.5|7063.8|7062.8|7054|7053|791
1675066500000|2023-01-30 08:15:00|7059.8|7058.8|7060|7059|7062.3|7061.3|7055.5|7054.5|1215
1675066800000|2023-01-30 08:20:00|7060.3|7059.3|7047|7046|7060.3|7059.3|7045.8|7044.8|632
1675067100000|2023-01-30 08:25:00|7045.8|7044.8|7047|7046|7047|7046|7039.5|7038.5|653
1675067400000|2023-01-30 08:30:00|7046.8|7045.8|7055.5|7054.5|7057.3|7056.3|7044.3|7043.3|599
1675067700000|2023-01-30 08:35:00|7055.8|7054.8|7067.8|7066.8|7070.8|7069.8|7055.8|7054.8|668
1675068000000|2023-01-30 08:40:00|7068.2|7067.2|7076.4|7075.4|7079.2|7078.2|7066.7|7065.7|738
1675068300000|2023-01-30 08:45:00|7076.7|7075.7|7071.7|7070.7|7078.2|7077.2|7069.7|7068.7|450
1675068600000|2023-01-30 08:50:00|7072.2|7071.2|7067.9|7066.9|7072.9|7071.9|7064.7|7063.7|607
1675068900000|2023-01-30 08:55:00|7067.7|7066.7|7069.4|7068.4|7069.4|7068.4|7063.7|7062.7|256
1675069200000|2023-01-30 09:00:00|7068.9|7067.9|7072.2|7071.2|7075.7|7074.7|7068.9|7067.9|316
1675069500000|2023-01-30 09:05:00|7072.4|7071.4|7069.2|7068.2|7075.7|7074.7|7067.7|7066.7|281
1675069800000|2023-01-30 09:10:00|7068.9|7067.9|7069.4|7068.4|7072.2|7071.2|7067.7|7066.7|178
1675070100000|2023-01-30 09:15:00|7069.7|7068.7|7069.4|7068.4|7070.7|7069.7|7066.7|7065.7|201
1675070400000|2023-01-30 09:20:00|7069.2|7068.2|7071.4|7070.4|7075.7|7074.7|7068.9|7067.9|225
1675070700000|2023-01-30 09:25:00|7071.7|7070.7|7064.2|7063.2|7073.7|7072.7|7063.7|7062.7|446
1675071000000|2023-01-30 09:30:00|7064.4|7063.4|7057.9|7056.9|7067.9|7066.9|7057.7|7056.7|378
1675071300000|2023-01-30 09:35:00|7057.7|7056.7|7041.7|7040.7|7057.9|7056.9|7037.2|7036.2|855
1675071600000|2023-01-30 09:40:00|7041.9|7040.9|7049.7|7048.7|7050.4|7049.4|7036.7|7035.7|522
1675071900000|2023-01-30 09:45:00|7048.7|7047.7|7064.2|7063.2|7065.2|7064.2|7046.7|7045.7|459
1675072200000|2023-01-30 09:50:00|7063.9|7062.9|7062.7|7061.7|7065.4|7064.4|7057.9|7056.9|477
1675072500000|2023-01-30 09:55:00|7062.4|7061.4|7061.7|7060.7|7064.7|7063.7|7059.7|7058.7|233
1675072800000|2023-01-30 10:00:00|7061.4|7060.4|7056.2|7055.2|7062.2|7061.2|7054.9|7053.9|304
1675073100000|2023-01-30 10:05:00|7055.9|7054.9|7055.7|7054.7|7058.9|7057.9|7053.4|7052.4|422
1675073400000|2023-01-30 10:10:00|7055.4|7054.4|7060.2|7059.2|7063.7|7062.7|7053.7|7052.7|329
1675073700000|2023-01-30 10:15:00|7059.9|7058.9|7059.7|7058.7|7061.4|7060.4|7056.7|7055.7|267
1675074000000|2023-01-30 10:20:00|7059.4|7058.4|7052.7|7051.7|7059.7|7058.7|7051.2|7050.2|359
1675074300000|2023-01-30 10:25:00|7052.4|7051.4|7049.7|7048.7|7053.7|7052.7|7047.7|7046.7|239
1675074600000|2023-01-30 10:30:00|7049.4|7048.4|7050.9|7049.9|7050.9|7049.9|7046.2|7045.2|275
1675074900000|2023-01-30 10:35:00|7050.7|7049.7|7053.7|7052.7|7053.7|7052.7|7049.2|7048.2|203
1675075200000|2023-01-30 10:40:00|7053.4|7052.4|7055.9|7054.9|7058.4|7057.4|7053.2|7052.2|242
1675075500000|2023-01-30 10:45:00|7055.7|7054.7|7058.7|7057.7|7058.7|7057.7|7054.7|7053.7|129
1675075800000|2023-01-30 10:50:00|7058.4|7057.4|7054.2|7053.2|7058.7|7057.7|7052.7|7051.7|183
1675076100000|2023-01-30 10:55:00|7053.9|7052.9|7057.2|7056.2|7057.7|7056.7|7052.7|7051.7|2246
1675076400000|2023-01-30 11:00:00|7056.9|7055.9|7055.2|7054.2|7057.7|7056.7|7054.2|7053.2|141
1675076700000|2023-01-30 11:05:00|7054.9|7053.9|7053.7|7052.7|7058.9|7057.9|7053.2|7052.2|217
1675077000000|2023-01-30 11:10:00|7053.9|7052.9|7046.9|7045.9|7055.4|7054.4|7046.7|7045.7|241
1675077300000|2023-01-30 11:15:00|7047.2|7046.2|7045.7|7044.7|7048.9|7047.9|7043.7|7042.7|225
1675077600000|2023-01-30 11:20:00|7045.4|7044.4|7039.4|7038.4|7045.4|7044.4|7037.7|7036.7|521
1675077900000|2023-01-30 11:25:00|7039.2|7038.2|7042.2|7041.2|7042.7|7041.7|7038.4|7037.4|312
1675078200000|2023-01-30 11:30:00|7042.4|7041.4|7034.2|7033.2|7043.2|7042.2|7029.7|7028.7|739
1675078500000|2023-01-30 11:35:00|7034.4|7033.4|7037.7|7036.7|7037.7|7036.7|7033.4|7032.4|227
1675078800000|2023-01-30 11:40:00|7037.4|7036.4|7036.2|7035.2|7039.9|7038.9|7036.2|7035.2|280
1675079100000|2023-01-30 11:45:00|7036.4|7035.4|7044.4|7043.4|7046.2|7045.2|7036.2|7035.2|241
1675079400000|2023-01-30 11:50:00|7044.2|7043.2|7049.9|7048.9|7050.4|7049.4|7043.2|7042.2|225
1675079700000|2023-01-30 11:55:00|7050.2|7049.2|7052.4|7051.4|7053.2|7052.2|7049.2|7048.2|235
1675080000000|2023-01-30 12:00:00|7052.7|7051.7|7056.9|7055.9|7058.2|7057.2|7052.2|7051.2|204
1675080300000|2023-01-30 12:05:00|7056.7|7055.7|7059.4|7058.4|7061.2|7060.2|7055.7|7054.7|294
1675080600000|2023-01-30 12:10:00|7059.7|7058.7|7059.9|7058.9|7062.7|7061.7|7059.7|7058.7|196
1675080900000|2023-01-30 12:15:00|7059.7|7058.7|7058.7|7057.7|7061.7|7060.7|7058.2|7057.2|185
1675081200000|2023-01-30 12:20:00|7058.4|7057.4|7060.2|7059.2|7061.9|7060.9|7058.2|7057.2|159
1675081500000|2023-01-30 12:25:00|7060.4|7059.4|7063.4|7062.4|7063.9|7062.9|7060.2|7059.2|194
1675081800000|2023-01-30 12:30:00|7063.2|7062.2|7062.2|7061.2|7065.7|7064.7|7058.4|7057.4|330
1675082100000|2023-01-30 12:35:00|7061.9|7060.9|7061.2|7060.2|7062.2|7061.2|7059.7|7058.7|180
1675082400000|2023-01-30 12:40:00|7061.1|7060.1|7065.1|7064.1|7065.6|7064.6|7061.1|7060.1|159
1675082700000|2023-01-30 12:45:00|7065.3|7064.3|7063.3|7062.3|7065.3|7064.3|7062.6|7061.6|90
1675083000000|2023-01-30 12:50:00|7063.6|7062.6|7061.1|7060.1|7064.6|7063.6|7060.6|7059.6|126
1675083300000|2023-01-30 12:55:00|7060.8|7059.8|7060.8|7059.8|7062.3|7061.3|7060.6|7059.6|73
1675083600000|2023-01-30 13:00:00|7061.1|7060.1|7059.6|7058.6|7061.6|7060.6|7058.1|7057.1|149
1675083900000|2023-01-30 13:05:00|7059.3|7058.3|7061.3|7060.3|7061.3|7060.3|7058.1|7057.1|124
1675084200000|2023-01-30 13:10:00|7061.1|7060.1|7062.1|7061.1|7062.6|7061.6|7059.1|7058.1|158
1675084500000|2023-01-30 13:15:00|7062.3|7061.3|7061.8|7060.8|7063.6|7062.6|7061.1|7060.1|118
1675084800000|2023-01-30 13:20:00|7062.1|7061.1|7063.3|7062.3|7064.6|7063.6|7061.1|7060.1|133
1675085100000|2023-01-30 13:25:00|7063.1|7062.1|7063.3|7062.3|7064.6|7063.6|7061.1|7060.1|136
1675085400000|2023-01-30 13:30:00|7063.6|7062.6|7060.8|7059.8|7063.6|7062.6|7055.8|7054.8|206
1675085700000|2023-01-30 13:35:00|7060.6|7059.6|7062.1|7061.1|7064.6|7063.6|7060.3|7059.3|154
1675086000000|2023-01-30 13:40:00|7061.8|7060.8|7063.6|7062.6|7064.1|7063.1|7060.6|7059.6|161
1675086300000|2023-01-30 13:45:00|7063.3|7062.3|7067.1|7066.1|7067.1|7066.1|7062.1|7061.1|177
1675086600000|2023-01-30 13:50:00|7067.6|7066.6|7068.3|7067.3|7068.6|7067.6|7066.1|7065.1|127
1675086900000|2023-01-30 13:55:00|7068.1|7067.1|7068.3|7067.3|7070.1|7069.1|7067.6|7066.6|209
1675087200000|2023-01-30 14:00:00|7068.1|7067.1|7069.8|7068.8|7072.1|7071.1|7067.6|7066.6|230
1675087500000|2023-01-30 14:05:00|7070.1|7069.1|7070.6|7069.6|7072.1|7071.1|7069.6|7068.6|106
1675087800000|2023-01-30 14:10:00|7070.8|7069.8|7070.1|7069.1|7071.6|7070.6|7069.1|7068.1|126
1675088100000|2023-01-30 14:15:00|7070.3|7069.3|7071.3|7070.3|7072.6|7071.6|7068.1|7067.1|217
1675088400000|2023-01-30 14:20:00|7071.6|7070.6|7073.6|7072.6|7074.1|7073.1|7070.8|7069.8|189
1675088700000|2023-01-30 14:25:00|7073.8|7072.8|7074.3|7073.3|7075.1|7074.1|7072.6|7071.6|282
1675089000000|2023-01-30 14:30:00|7074.1|7073.1|7077.1|7076.1|7082.3|7081.3|7073.1|7072.1|632
1675089300000|2023-01-30 14:35:00|7076.8|7075.8|7078.6|7077.6|7080.3|7079.3|7073.3|7072.3|437
1675089600000|2023-01-30 14:40:00|7078.8|7077.8|7080.3|7079.3|7085.6|7084.6|7077.8|7076.8|421
1675089900000|2023-01-30 14:45:00|7080.1|7079.1|7088.3|7087.3|7091.8|7090.8|7079.8|7078.8|572
1675090200000|2023-01-30 14:50:00|7088.1|7087.1|7084.3|7083.3|7090.1|7089.1|7082.6|7081.6|510
1675090500000|2023-01-30 14:55:00|7084.1|7083.1|7092.6|7091.6|7092.6|7091.6|7082.8|7081.8|430
1675090800000|2023-01-30 15:00:00|7092.1|7091.1|7098.1|7097.1|7098.3|7097.3|7090.6|7089.6|405
1675091100000|2023-01-30 15:05:00|7098.6|7097.6|7101.1|7100.1|7104.1|7103.1|7098.3|7097.3|511
1675091400000|2023-01-30 15:10:00|7100.9|7099.9|7100.6|7099.6|7104.9|7103.9|7098.9|7097.9|366
1675091700000|2023-01-30 15:15:00|7100.9|7099.9|7093.9|7092.9|7102.4|7101.4|7093.9|7092.9|354
1675092000000|2023-01-30 15:20:00|7094.1|7093.1|7090.6|7089.6|7097.4|7096.4|7089.9|7088.9|376
1675092300000|2023-01-30 15:25:00|7090.4|7089.4|7091.1|7090.1|7091.9|7090.9|7085.6|7084.6|324
1675092600000|2023-01-30 15:30:00|7090.9|7089.9|7089.4|7088.4|7091.1|7090.1|7087.4|7086.4|464
1675092900000|2023-01-30 15:35:00|7089.1|7088.1|7087.4|7086.4|7091.4|7090.4|7084.1|7083.1|291
1675093200000|2023-01-30 15:40:00|7086.9|7085.9|7085.6|7084.6|7087.6|7086.6|7083.9|7082.9|281
1675093500000|2023-01-30 15:45:00|7085.4|7084.4|7086.4|7085.4|7086.4|7085.4|7081.1|7080.1|257
1675093800000|2023-01-30 15:50:00|7086.1|7085.1|7086.4|7085.4|7088.9|7087.9|7082.9|7081.9|439
1675094100000|2023-01-30 15:55:00|7086.1|7085.1|7091.9|7090.9|7092.4|7091.4|7085.9|7084.9|453
1675094400000|2023-01-30 16:00:00|7091.1|7090.1|7092.1|7091.1|7094.6|7093.6|7090.6|7089.6|400
1675094700000|2023-01-30 16:05:00|7092.4|7091.4|7092.9|7091.9|7093.9|7092.9|7089.9|7088.9|279
1675095000000|2023-01-30 16:10:00|7093.4|7092.4|7096.4|7095.4|7099.1|7098.1|7093.1|7092.1|408
1675095300000|2023-01-30 16:15:00|7096.9|7095.9|7095.1|7094.1|7098.9|7097.9|7094.9|7093.9|393
1675095600000|2023-01-30 16:20:00|7095.4|7094.4|7092.9|7091.9|7096.4|7095.4|7089.4|7088.4|412
1675095900000|2023-01-30 16:25:00|7092.6|7091.6|7091.4|7090.4|7092.9|7091.9|7088.9|7087.9|462
1675096200000|2023-01-30 16:30:00|7091.9|7089.9|7084.4|7082.4|7095.4|7093.4|7084.4|7082.4|4509
1675096500000|2023-01-30 16:35:00|7084.6|7082.6|7083.1|7081.1|7086.9|7084.9|7081.9|7079.9|1764
1675096800000|2023-01-30 16:40:00|7082.9|7080.9|7080.9|7078.9|7083.4|7081.4|7080.1|7078.1|358
1675097100000|2023-01-30 16:45:00|7081.1|7079.1|7079.9|7077.9|7083.9|7081.9|7078.9|7076.9|221
1675097400000|2023-01-30 16:50:00|7080.1|7078.1|7077.4|7075.4|7080.9|7078.9|7077.4|7075.4|131
1675097700000|2023-01-30 16:55:00|7077.1|7075.1|7083.1|7081.1|7083.4|7081.4|7074.9|7072.9|223
1675098000000|2023-01-30 17:00:00|7082.9|7080.9|7084.1|7082.1|7085.4|7083.4|7081.9|7079.9|214
1675098300000|2023-01-30 17:05:00|7083.9|7081.9|7085.4|7083.4|7085.9|7083.9|7083.9|7081.9|112
1675098600000|2023-01-30 17:10:00|7085.1|7083.1|7086.1|7084.1|7086.1|7084.1|7083.6|7081.6|166
1675098900000|2023-01-30 17:15:00|7085.9|7083.9|7080.9|7078.9|7085.9|7083.9|7080.6|7078.6|112
1675099200000|2023-01-30 17:20:00|7080.6|7078.6|7081.1|7079.1|7082.6|7080.6|7079.9|7077.9|92
1675099500000|2023-01-30 17:25:00|7081.4|7079.4|7081.6|7079.6|7082.4|7080.4|7077.4|7075.4|97
1675099800000|2023-01-30 17:30:00|7081.4|7079.4|7079.9|7077.9|7082.9|7080.9|7079.4|7077.4|59
1675100100000|2023-01-30 17:35:00|7079.6|7077.6|7079.4|7077.4|7081.6|7079.6|7078.9|7076.9|59
1675100400000|2023-01-30 17:40:00|7079.1|7077.1|7080.1|7078.1|7081.4|7079.4|7078.4|7076.4|87
1675100700000|2023-01-30 17:45:00|7079.9|7077.9|7077.6|7075.6|7080.4|7078.4|7076.1|7074.1|52
1675101000000|2023-01-30 17:50:00|7077.4|7075.4|7077.1|7075.1|7078.6|7076.6|7075.1|7073.1|95
1675101300000|2023-01-30 17:55:00|7076.9|7074.9|7078.1|7076.1|7078.1|7076.1|7076.4|7074.4|57
1675101600000|2023-01-30 18:00:00|7077.4|7075.4|7077.6|7075.6|7077.9|7075.9|7075.6|7073.6|80
1675101900000|2023-01-30 18:05:00|7077.9|7075.9|7079.1|7077.1|7079.9|7077.9|7077.6|7075.6|18
1675102200000|2023-01-30 18:10:00|7079.4|7077.4|7081.4|7079.4|7082.1|7080.1|7079.1|7077.1|34
1675102500000|2023-01-30 18:15:00|7081.1|7079.1|7086.6|7084.6|7087.1|7085.1|7080.1|7078.1|105
1675102800000|2023-01-30 18:20:00|7086.9|7084.9|7087.4|7085.4|7087.9|7085.9|7085.6|7083.6|40
1675103100000|2023-01-30 18:25:00|7087.1|7085.1|7085.1|7083.1|7087.6|7085.6|7084.6|7082.6|53
1675103400000|2023-01-30 18:30:00|7084.9|7082.9|7079.4|7077.4|7084.9|7082.9|7078.9|7076.9|73
1675103700000|2023-01-30 18:35:00|7079.6|7077.6|7080.1|7078.1|7080.4|7078.4|7078.6|7076.6|21
1675104000000|2023-01-30 18:40:00|7080.4|7078.4|7078.6|7076.6|7080.6|7078.6|7076.1|7074.1|32
1675104300000|2023-01-30 18:45:00|7078.9|7076.9|7080.9|7078.9|7080.9|7078.9|7077.1|7075.1|37
1675104600000|2023-01-30 18:50:00|7080.6|7078.6|7079.1|7077.1|7081.6|7079.6|7078.1|7076.1|47
1675104900000|2023-01-30 18:55:00|7079.4|7077.4|7082.1|7080.1|7082.4|7080.4|7077.6|7075.6|47
1675105200000|2023-01-30 19:00:00|7081.9|7079.9|7083.6|7081.6|7083.6|7081.6|7081.4|7079.4|67
1675105500000|2023-01-30 19:05:00|7083.4|7081.4|7079.6|7077.6|7084.1|7082.1|7079.6|7077.6|44
1675105800000|2023-01-30 19:10:00|7079.9|7077.9|7080.1|7078.1|7081.1|7079.1|7078.1|7076.1|32
1675106100000|2023-01-30 19:15:00|7079.9|7077.9|7079.4|7077.4|7080.6|7078.6|7077.9|7075.9|23
1675106400000|2023-01-30 19:20:00|7079.1|7077.1|7078.9|7076.9|7081.4|7079.4|7078.1|7076.1|18
1675106700000|2023-01-30 19:25:00|7079.1|7077.1|7077.6|7075.6|7079.9|7077.9|7076.4|7074.4|77
1675107000000|2023-01-30 19:30:00|7077.4|7075.4|7078.1|7076.1|7079.1|7077.1|7076.4|7074.4|47
1675107300000|2023-01-30 19:35:00|7078.4|7076.4|7079.1|7077.1|7081.1|7079.1|7077.4|7075.4|51
1675107600000|2023-01-30 19:40:00|7078.9|7076.9|7077.6|7075.6|7078.9|7076.9|7075.9|7073.9|46
1675107900000|2023-01-30 19:45:00|7077.9|7075.9|7075.9|7073.9|7078.9|7076.9|7075.6|7073.6|48
1675108200000|2023-01-30 19:50:00|7075.6|7073.6|7074.9|7072.9|7075.9|7073.9|7073.1|7071.1|127
1675108500000|2023-01-30 19:55:00|7074.6|7072.6|7076.1|7074.1|7076.9|7074.9|7072.9|7070.9|41
1675108800000|2023-01-30 20:00:00|7076.4|7074.4|7078.1|7076.1|7079.4|7077.4|7075.1|7073.1|71
1675109100000|2023-01-30 20:05:00|7077.9|7075.9|7074.6|7072.6|7077.9|7075.9|7072.9|7070.9|39
1675109400000|2023-01-30 20:10:00|7074.4|7072.4|7072.1|7070.1|7075.6|7073.6|7072.1|7070.1|44
1675109700000|2023-01-30 20:15:00|7071.9|7069.9|7074.9|7072.9|7075.1|7073.1|7070.6|7068.6|78
1675110000000|2023-01-30 20:20:00|7074.6|7072.6|7071.6|7069.6|7076.1|7074.1|7071.4|7069.4|78
1675110300000|2023-01-30 20:25:00|7071.4|7069.4|7069.6|7067.6|7071.9|7069.9|7069.1|7067.1|91
1675110600000|2023-01-30 20:30:00|7069.4|7067.4|7073.6|7071.6|7073.6|7071.6|7067.9|7065.9|58
1675110900000|2023-01-30 20:35:00|7073.9|7071.9|7077.1|7075.1|7077.9|7075.9|7073.6|7071.6|67
1675111200000|2023-01-30 20:40:00|7077.4|7075.4|7075.1|7073.1|7078.1|7076.1|7074.1|7072.1|59
1675111500000|2023-01-30 20:45:00|7074.9|7072.9|7072.9|7070.9|7076.6|7074.6|7071.6|7069.6|55
1675111800000|2023-01-30 20:50:00|7072.6|7070.6|7072.1|7070.1|7077.6|7075.6|7071.1|7069.1|134
1675112100000|2023-01-30 20:55:00|7072.4|7070.4|7071.1|7069.1|7072.9|7070.9|7069.6|7067.6|122
1675112400000|2023-01-30 21:00:00|7071.9|7067.9|7079.2|7075.2|7081.2|7077.2|7071.9|7067.9|0
1675112700000|2023-01-30 21:05:00|7078.8|7074.8|7083.1|7079.1|7084.2|7080.2|7078.8|7074.8|0
1675113000000|2023-01-30 21:10:00|7083.8|7079.8|7081.5|7077.5|7084.3|7080.3|7081.2|7077.2|0
1675113300000|2023-01-30 21:15:00|7081.7|7077.7|7082.2|7078.2|7082.6|7078.6|7079.6|7075.6|0
1675113600000|2023-01-30 21:20:00|7082.3|7078.3|7084.1|7080.1|7084.4|7080.4|7082.3|7078.3|0
1675113900000|2023-01-30 21:25:00|7083.6|7079.6|7084.6|7080.6|7086|7082|7083.6|7079.6|0
1675114200000|2023-01-30 21:30:00|7084.4|7080.4|7083.3|7079.3|7085.5|7081.5|7083.3|7079.3|0
1675114500000|2023-01-30 21:35:00|7084.1|7080.1|7083.4|7079.4|7084.5|7080.5|7082.7|7078.7|0
1675114800000|2023-01-30 21:40:00|7083.1|7079.1|7083.4|7079.4|7083.9|7079.9|7082.7|7078.7|0
1675115100000|2023-01-30 21:45:00|7083.5|7079.5|7080.8|7076.8|7084.3|7080.3|7080.4|7076.4|0
1675115400000|2023-01-30 21:50:00|7081.1|7077.1|7082.7|7078.7|7083|7079|7080.8|7076.8|0
1675115700000|2023-01-30 21:55:00|7082.3|7078.3|7083.5|7079.5|7084|7080|7082.3|7078.3|0
1675116000000|2023-01-30 22:00:00|7083.2|7079.2|7083.2|7079.2|7084|7080|7083|7079|0
1675116300000|2023-01-30 22:05:00|7083.4|7079.4|7083|7079|7083.5|7079.5|7083|7079|0
1675116600000|2023-01-30 22:10:00|7083.2|7079.2|7083|7079|7083.2|7079.2|7082.8|7078.8|0
1675116900000|2023-01-30 22:15:00|7083.2|7079.2|7083|7079|7083.2|7079.2|7083|7079|0
1675117200000|2023-01-30 22:20:00|7082.8|7078.8|7082.8|7078.8|7083.2|7079.2|7082.5|7078.5|0
1675117500000|2023-01-30 22:25:00|7082.5|7078.5|7082.7|7078.7|7082.7|7078.7|7082.5|7078.5|0
1675117800000|2023-01-30 22:30:00|7082.5|7078.5|7082.5|7078.5|7082.5|7078.5|7082.5|7078.5|0
1675118100000|2023-01-30 22:35:00|7082.3|7078.3|7082.2|7078.2|7082.3|7078.3|7082.2|7078.2|0
1675118400000|2023-01-30 22:40:00|7082|7078|7082|7078|7082|7078|7081.8|7077.8|0
1675118700000|2023-01-30 22:45:00|7081.8|7077.8|7081.5|7077.5|7081.8|7077.8|7081.5|7077.5|0
1675119000000|2023-01-30 22:50:00|7081.3|7077.3|7080.8|7076.8|7081.6|7077.6|7080.8|7076.8|0
1675119300000|2023-01-30 22:55:00|7080.6|7076.6|7082.7|7078.7|7082.7|7078.7|7080.6|7076.6|0
1675119600000|2023-01-30 23:00:00|7082.5|7078.5|7082.6|7078.6|7085.2|7081.2|7081.3|7077.3|0
1675119900000|2023-01-30 23:05:00|7083|7079|7080.9|7076.9|7083.3|7079.3|7079|7075|0
1675120200000|2023-01-30 23:10:00|7081.4|7077.4|7081.7|7077.7|7082.1|7078.1|7080|7076|0
1675120500000|2023-01-30 23:15:00|7082.1|7078.1|7082.1|7078.1|7082.4|7078.4|7081.4|7077.4|0
1675120800000|2023-01-30 23:20:00|7082.4|7078.4|7084.3|7080.3|7084.3|7080.3|7082.4|7078.4|0
1675121100000|2023-01-30 23:25:00|7084|7080|7084.4|7080.4|7084.7|7080.7|7082.6|7078.6|0
1675121400000|2023-01-30 23:30:00|7084.7|7080.7|7084.7|7080.7|7085|7081|7083|7079|0
1675121700000|2023-01-30 23:35:00|7084.4|7080.4|7087|7083|7087.6|7083.6|7084.4|7080.4|0
1675122000000|2023-01-30 23:40:00|7087.5|7083.5|7087.4|7083.4|7088.5|7084.5|7087.4|7083.4|0
1675122300000|2023-01-30 23:45:00|7087.8|7083.8|7085.9|7081.9|7088.5|7084.5|7085.6|7081.6|0
1675122600000|2023-01-30 23:50:00|7086.2|7082.2|7087.4|7083.4|7088.1|7084.1|7085.6|7081.6|0
1675122900000|2023-01-30 23:55:00|7087.5|7083.5|7088.9|7084.9|7088.9|7084.9|7087.4|7083.4|0
1675123200000|2023-01-31 00:00:00|7089.4|7085.4|7084.7|7080.7|7089.5|7085.5|7084.2|7080.2|0
1675123500000|2023-01-31 00:05:00|7084.5|7080.5|7084.8|7080.8|7086|7082|7083|7079|0
1675123800000|2023-01-31 00:10:00|7084.5|7080.5|7083.3|7079.3|7086|7082|7083.3|7079.3|0
1675124100000|2023-01-31 00:15:00|7082.8|7079.8|7078.9|7075.9|7082.8|7079.8|7077.2|7074.2|0
1675124400000|2023-01-31 00:20:00|7078|7075|7077.2|7074.2|7078|7075|7075.6|7072.6|0
1675124700000|2023-01-31 00:25:00|7077.3|7074.3|7079.8|7076.8|7080.6|7077.6|7077.3|7074.3|0
1675125000000|2023-01-31 00:30:00|7079|7076|7085.6|7082.6|7085.6|7082.6|7078.9|7075.9|0
1675125300000|2023-01-31 00:35:00|7084.8|7081.8|7082.3|7079.3|7084.8|7081.8|7080.6|7077.6|0
1675125600000|2023-01-31 00:40:00|7081.5|7078.5|7082.3|7079.3|7084|7081|7078.9|7075.9|0
1675125900000|2023-01-31 00:45:00|7083.9|7080.9|7084|7081|7084|7081|7082.3|7079.3|0
1675126200000|2023-01-31 00:50:00|7082.3|7079.3|7082.3|7079.3|7084|7081|7082.3|7079.3|0
1675126500000|2023-01-31 00:55:00|7084|7081|7082.4|7079.4|7084|7081|7082.3|7079.3|0
1675126800000|2023-01-31 01:00:00|7081.6|7078.6|7080.7|7077.7|7082.4|7079.4|7079.9|7076.9|0
1675127100000|2023-01-31 01:05:00|7079.9|7076.9|7077.2|7074.2|7079.9|7076.9|7077.2|7074.2|0
1675127400000|2023-01-31 01:10:00|7078.9|7075.9|7077.2|7074.2|7078.9|7075.9|7077.2|7074.2|0
1675127700000|2023-01-31 01:15:00|7078.9|7075.9|7077.1|7074.1|7078.9|7075.9|7077.1|7074.1|0
1675128000000|2023-01-31 01:20:00|7077.2|7074.2|7077.1|7074.1|7078.8|7075.8|7075.4|7072.4|0
1675128300000|2023-01-31 01:25:00|7077|7074|7075.4|7072.4|7077.1|7074.1|7075.4|7072.4|0
1675128600000|2023-01-31 01:30:00|7077.1|7074.1|7074|7071|7077.1|7074.1|7073.2|7070.2|0
1675128900000|2023-01-31 01:35:00|7074.9|7071.9|7080|7077|7081.7|7078.7|7074|7071|0
1675129200000|2023-01-31 01:40:00|7080.1|7077.1|7080|7077|7081.7|7078.7|7080|7077|0
1675129500000|2023-01-31 01:45:00|7081.7|7078.7|7080|7077|7081.7|7078.7|7080|7077|0
1675129800000|2023-01-31 01:50:00|7078.4|7075.4|7079.2|7076.2|7080|7077|7078.3|7075.3|0
1675130100000|2023-01-31 01:55:00|7080|7077|7076.7|7073.7|7080|7077|7076.6|7073.6|0
1675130400000|2023-01-31 02:00:00|7077.5|7074.5|7075|7072|7078.3|7075.3|7074.9|7071.9|0
1675130700000|2023-01-31 02:05:00|7075.8|7072.8|7075|7072|7076.7|7073.7|7075|7072|0
1675131000000|2023-01-31 02:10:00|7075.8|7072.8|7075|7072|7076.7|7073.7|7075|7072|0
1675131300000|2023-01-31 02:15:00|7076.7|7073.7|7078.4|7075.4|7078.4|7075.4|7075|7072|0
1675131600000|2023-01-31 02:20:00|7078.3|7075.3|7078.3|7075.3|7080|7077|7078.3|7075.3|0
1675131900000|2023-01-31 02:25:00|7078.4|7075.4|7076.7|7073.7|7080|7077|7076.7|7073.7|0
1675132200000|2023-01-31 02:30:00|7076.6|7073.6|7076.7|7073.7|7076.7|7073.7|7076.6|7073.6|0
1675132500000|2023-01-31 02:35:00|7076.6|7073.6|7075|7072|7076.7|7073.7|7075|7072|0
1675132800000|2023-01-31 02:40:00|7074.9|7071.9|7072.9|7069.9|7075|7072|7072.9|7069.9|0
1675133100000|2023-01-31 02:45:00|7073.7|7070.7|7074.6|7071.6|7074.6|7071.6|7072.9|7069.9|0
1675133400000|2023-01-31 02:50:00|7072.9|7069.9|7069.3|7066.3|7074.6|7071.6|7067.7|7064.7|0
1675133700000|2023-01-31 02:55:00|7071|7068|7071|7068|7071|7068|7069.3|7066.3|0
1675134000000|2023-01-31 03:00:00|7071.8|7068.8|7069.5|7066.5|7071.8|7068.8|7067.8|7064.8|0
1675134300000|2023-01-31 03:05:00|7067.9|7064.9|7069.5|7066.5|7069.6|7066.6|7067.8|7064.8|0
1675134600000|2023-01-31 03:10:00|7069.6|7066.6|7067.9|7064.9|7071.3|7068.3|7067.9|7064.9|0
1675134900000|2023-01-31 03:15:00|7066.2|7063.2|7066.2|7063.2|7067.9|7064.9|7066.2|7063.2|0
1675135200000|2023-01-31 03:20:00|7064.6|7061.6|7062.6|7059.6|7064.6|7061.6|7062.5|7059.5|0
1675135500000|2023-01-31 03:25:00|7062.5|7059.5|7058.4|7055.4|7062.5|7059.5|7058.1|7055.1|0
1675135800000|2023-01-31 03:30:00|7060|7057|7058.4|7055.4|7060.1|7057.1|7058.4|7055.4|0
1675136100000|2023-01-31 03:35:00|7058.3|7055.3|7056.6|7053.6|7058.4|7055.4|7054.9|7051.9|0
1675136400000|2023-01-31 03:40:00|7057.5|7054.5|7053.4|7050.4|7058.3|7055.3|7051.6|7048.6|0
1675136700000|2023-01-31 03:45:00|7054.2|7051.2|7051.9|7048.9|7055.2|7052.2|7051.9|7048.9|0
1675137000000|2023-01-31 03:50:00|7052.7|7049.7|7054|7051|7055.7|7052.7|7052.7|7049.7|0
1675137300000|2023-01-31 03:55:00|7053.9|7050.9|7052.3|7049.3|7054|7051|7050.6|7047.6|0
1675137600000|2023-01-31 04:00:00|7051.5|7048.5|7052.4|7049.4|7053.2|7050.2|7050.7|7047.7|0
1675137900000|2023-01-31 04:05:00|7050.7|7047.7|7051.7|7048.7|7051.7|7048.7|7050|7047|0
1675138200000|2023-01-31 04:10:00|7053.4|7050.4|7055|7052|7055|7052|7053.2|7050.2|0
1675138500000|2023-01-31 04:15:00|7055.8|7052.8|7055|7052|7056.7|7053.7|7055|7052|0
1675138800000|2023-01-31 04:20:00|7056.7|7053.7|7055.1|7052.1|7056.7|7053.7|7055|7052|0
1675139100000|2023-01-31 04:25:00|7056.7|7053.7|7055.1|7052.1|7056.8|7053.8|7055|7052|0
1675139400000|2023-01-31 04:30:00|7056.8|7053.8|7055|7052|7056.8|7053.8|7055|7052|0
1675139700000|2023-01-31 04:35:00|7054.9|7051.9|7055|7052|7055|7052|7054.9|7051.9|0
1675140000000|2023-01-31 04:40:00|7055.8|7052.8|7055|7052|7056.7|7053.7|7055|7052|0
1675140300000|2023-01-31 04:45:00|7056.7|7053.7|7055|7052|7056.7|7053.7|7055|7052|0
1675140600000|2023-01-31 04:50:00|7055.1|7052.1|7056.8|7053.8|7056.8|7053.8|7055|7052|0
1675140900000|2023-01-31 04:55:00|7058.4|7055.4|7056.8|7053.8|7058.4|7055.4|7055.9|7052.9|0
1675141200000|2023-01-31 05:00:00|7056.9|7053.9|7058.5|7055.5|7058.5|7055.5|7056.8|7053.8|0
1675141500000|2023-01-31 05:05:00|7058.4|7055.4|7058.4|7055.4|7060.1|7057.1|7056.7|7053.7|0
1675141800000|2023-01-31 05:10:00|7060.1|7057.1|7063.6|7060.6|7063.6|7060.6|7060.1|7057.1|0
1675142100000|2023-01-31 05:15:00|7063.5|7060.5|7061.9|7058.9|7063.6|7060.6|7060.3|7057.3|0
1675142400000|2023-01-31 05:20:00|7063.6|7060.6|7063.6|7060.6|7063.6|7060.6|7061.9|7058.9|0
1675142700000|2023-01-31 05:25:00|7063.5|7060.5|7061.9|7058.9|7063.6|7060.6|7061.9|7058.9|0
1675143000000|2023-01-31 05:30:00|7062.7|7059.7|7060.3|7057.3|7062.7|7059.7|7060.3|7057.3|0
1675143300000|2023-01-31 05:35:00|7060.2|7057.2|7061.9|7058.9|7061.9|7058.9|7060.2|7057.2|0
1675143600000|2023-01-31 05:40:00|7061.8|7058.8|7060.9|7057.9|7061.8|7058.8|7060.1|7057.1|0
1675143900000|2023-01-31 05:45:00|7060.1|7057.1|7056.6|7053.6|7060.9|7057.9|7056.6|7053.6|0
1675144200000|2023-01-31 05:50:00|7054.9|7051.9|7053.2|7050.2|7054.9|7051.9|7051.5|7048.5|0
1675144500000|2023-01-31 05:55:00|7052.4|7049.4|7053.3|7050.3|7053.3|7050.3|7051.5|7048.5|0
1675144800000|2023-01-31 06:00:00|7051.6|7048.6|7053.4|7050.4|7053.4|7050.4|7051.6|7048.6|0
1675145100000|2023-01-31 06:05:00|7051.7|7048.7|7052.1|7049.1|7052.1|7049.1|7050.2|7047.2|0
1675145400000|2023-01-31 06:10:00|7052.2|7049.2|7054.1|7051.1|7054.1|7051.1|7052.2|7049.2|0
1675145700000|2023-01-31 06:15:00|7055.8|7052.8|7059.5|7056.5|7059.6|7056.6|7055.8|7052.8|0
1675146000000|2023-01-31 06:20:00|7059.6|7056.6|7058|7055|7061.3|7058.3|7058|7055|0
1675146300000|2023-01-31 06:25:00|7058.8|7055.8|7061.6|7058.6|7061.6|7058.6|7058|7055|0
1675146600000|2023-01-31 06:30:00|7059.9|7056.9|7060|7057|7061.7|7058.7|7059.9|7056.9|0
1675146900000|2023-01-31 06:35:00|7059.9|7056.9|7060|7057|7060|7057|7059.9|7056.9|0
1675147200000|2023-01-31 06:40:00|7060.1|7057.1|7061.9|7058.9|7061.9|7058.9|7060.1|7057.1|0
1675147500000|2023-01-31 06:45:00|7062|7059|7058.7|7055.7|7063.7|7060.7|7058.7|7055.7|0
1675147800000|2023-01-31 06:50:00|7060.3|7057.3|7063.7|7060.7|7063.7|7060.7|7060.3|7057.3|0
1675148100000|2023-01-31 06:55:00|7064.5|7061.5|7063.7|7060.7|7065.4|7062.4|7063.7|7060.7|0
1675148400000|2023-01-31 07:00:00|7062|7059|7062.9|7060.9|7064.2|7061.1|7055.1|7053.1|408
1675148700000|2023-01-31 07:05:00|7062.4|7060.4|7061.4|7059.4|7065.4|7063.4|7061.4|7059.4|82
1675149000000|2023-01-31 07:10:00|7061.1|7059.1|7062.1|7060.1|7063.6|7061.6|7060.6|7058.6|98
1675149300000|2023-01-31 07:15:00|7062.4|7060.4|7066.4|7064.4|7066.9|7064.9|7062.4|7060.4|132
1675149600000|2023-01-31 07:20:00|7066.6|7064.6|7064.1|7062.1|7067.1|7065.1|7063.1|7061.1|126
1675149900000|2023-01-31 07:25:00|7064.4|7062.4|7061.6|7059.6|7064.4|7062.4|7060.1|7058.1|114
1675150200000|2023-01-31 07:30:00|7061.9|7059.9|7064.1|7062.1|7064.1|7062.1|7061.9|7059.9|52
1675150500000|2023-01-31 07:35:00|7064.4|7062.4|7064.9|7062.9|7065.6|7063.6|7063.6|7061.6|36
1675150800000|2023-01-31 07:40:00|7065.1|7063.1|7063.9|7061.9|7065.1|7063.1|7063.1|7061.1|32
1675151100000|2023-01-31 07:45:00|7064.1|7062.1|7077.6|7075.6|7078.4|7076.4|7064.1|7062.1|340
1675151400000|2023-01-31 07:50:00|7078.6|7076.6|7076.1|7074.1|7078.9|7076.9|7075.1|7073.1|75
1675151700000|2023-01-31 07:55:00|7075.9|7073.9|7073.4|7071.4|7076.1|7074.1|7072.1|7070.1|202
1675152000000|2023-01-31 08:00:00|7072.9|7071.9|7082.4|7081.4|7083.9|7082.9|7070.1|7069.1|2148
1675152300000|2023-01-31 08:05:00|7082.6|7081.6|7068.4|7067.4|7085.6|7084.6|7067.6|7066.6|1058
1675152600000|2023-01-31 08:10:00|7068.1|7067.1|7067.4|7066.4|7075.9|7074.9|7067.4|7066.4|609
1675152900000|2023-01-31 08:15:00|7067.6|7066.6|7075.4|7074.4|7081.4|7080.4|7067.4|7066.4|683
1675153200000|2023-01-31 08:20:00|7075.1|7074.1|7061.9|7060.9|7076.4|7075.4|7059.9|7058.9|542
1675153500000|2023-01-31 08:25:00|7060.9|7059.9|7060.1|7059.1|7061.1|7060.1|7053.9|7052.9|551
1675153800000|2023-01-31 08:30:00|7059.9|7058.9|7065.6|7064.6|7066.4|7065.4|7056.9|7055.9|630
1675154100000|2023-01-31 08:35:00|7065.4|7064.4|7059.4|7058.4|7070.4|7069.4|7059.4|7058.4|452
1675154400000|2023-01-31 08:40:00|7059.8|7058.8|7055.8|7054.8|7062.3|7061.3|7055.8|7054.8|383
1675154700000|2023-01-31 08:45:00|7055.3|7054.3|7049.3|7048.3|7057|7056|7046.3|7045.3|375
1675155000000|2023-01-31 08:50:00|7049|7048|7051.5|7050.5|7051.8|7050.8|7047|7046|268
1675155300000|2023-01-31 08:55:00|7051.8|7050.8|7053|7052|7058|7057|7050.8|7049.8|371
1675155600000|2023-01-31 09:00:00|7053.5|7052.5|7053|7052|7059.8|7058.8|7051.8|7050.8|294
1675155900000|2023-01-31 09:05:00|7052.8|7051.8|7054|7053|7057.8|7056.8|7051|7050|337
1675156200000|2023-01-31 09:10:00|7053.8|7052.8|7050.5|7049.5|7058|7057|7049.5|7048.5|249
1675156500000|2023-01-31 09:15:00|7050.3|7049.3|7041.5|7040.5|7051|7050|7039.8|7038.8|371
1675156800000|2023-01-31 09:20:00|7041.3|7040.3|7046.5|7045.5|7047|7046|7040|7039|236
1675157100000|2023-01-31 09:25:00|7046.3|7045.3|7046.5|7045.5|7049.3|7048.3|7046|7045|202
1675157400000|2023-01-31 09:30:00|7046.3|7045.3|7042.5|7041.5|7046.5|7045.5|7041|7040|231
1675157700000|2023-01-31 09:35:00|7042.3|7041.3|7044.8|7043.8|7048|7047|7041.3|7040.3|177
1675158000000|2023-01-31 09:40:00|7045|7044|7052.8|7051.8|7053|7052|7044.8|7043.8|292
1675158300000|2023-01-31 09:45:00|7052.5|7051.5|7049|7048|7053|7052|7048|7047|367
1675158600000|2023-01-31 09:50:00|7048.8|7047.8|7046.5|7045.5|7049.3|7048.3|7046.3|7045.3|153
1675158900000|2023-01-31 09:55:00|7046.8|7045.8|7049.8|7048.8|7051.5|7050.5|7046|7045|209
1675159200000|2023-01-31 10:00:00|7049.5|7048.5|7043.5|7042.5|7050|7049|7040.8|7039.8|392
1675159500000|2023-01-31 10:05:00|7043.3|7042.3|7042.5|7041.5|7044.3|7043.3|7039.8|7038.8|282
1675159800000|2023-01-31 10:10:00|7042.8|7041.8|7041|7040|7043|7042|7038.3|7037.3|239
1675160100000|2023-01-31 10:15:00|7041.3|7040.3|7046|7045|7046|7045|7039.8|7038.8|252
1675160400000|2023-01-31 10:20:00|7046.3|7045.3|7043.8|7042.8|7047|7046|7043.8|7042.8|288
1675160700000|2023-01-31 10:25:00|7044|7043|7046.8|7045.8|7048.5|7047.5|7043.3|7042.3|314
1675161000000|2023-01-31 10:30:00|7046.5|7045.5|7041.8|7040.8|7047|7046|7040.3|7039.3|329
1675161300000|2023-01-31 10:35:00|7041.5|7040.5|7039|7038|7043.5|7042.5|7038.8|7037.8|425
1675161600000|2023-01-31 10:40:00|7038.8|7037.8|7039.8|7038.8|7041.8|7040.8|7038.3|7037.3|207
1675161900000|2023-01-31 10:45:00|7040|7039|7040.5|7039.5|7041.3|7040.3|7037.8|7036.8|256
1675162200000|2023-01-31 10:50:00|7040.3|7039.3|7034.3|7033.3|7040.8|7039.8|7033.3|7032.3|352
1675162500000|2023-01-31 10:55:00|7034|7033|7030.3|7029.3|7035|7034|7029.3|7028.3|348
1675162800000|2023-01-31 11:00:00|7030|7029|7034.3|7033.3|7034.3|7033.3|7027|7026|319
1675163100000|2023-01-31 11:05:00|7034.5|7033.5|7036|7035|7036.8|7035.8|7033.3|7032.3|207
1675163400000|2023-01-31 11:10:00|7036.3|7035.3|7030|7029|7037.3|7036.3|7028.3|7027.3|223
1675163700000|2023-01-31 11:15:00|7029.8|7028.8|7033.5|7032.5|7034.3|7033.3|7029.3|7028.3|166
1675164000000|2023-01-31 11:20:00|7033.8|7032.8|7029|7028|7033.8|7032.8|7028.3|7027.3|139
1675164300000|2023-01-31 11:25:00|7028.8|7027.8|7029.5|7028.5|7031.8|7030.8|7028.3|7027.3|169
1675164600000|2023-01-31 11:30:00|7029.3|7028.3|7026|7025|7029.3|7028.3|7025|7024|281
1675164900000|2023-01-31 11:35:00|7026.3|7025.3|7035.8|7034.8|7036|7035|7025.8|7024.8|291
1675165200000|2023-01-31 11:40:00|7035.5|7034.5|7040.8|7039.8|7041.8|7040.8|7034.8|7033.8|257
1675165500000|2023-01-31 11:45:00|7041|7040|7042.8|7041.8|7042.8|7041.8|7039.8|7038.8|200
1675165800000|2023-01-31 11:50:00|7042.5|7041.5|7046.3|7045.3|7046.3|7045.3|7042|7041|393
1675166100000|2023-01-31 11:55:00|7046|7045|7046.3|7045.3|7047.8|7046.8|7044.3|7043.3|280
1675166400000|2023-01-31 12:00:00|7046.8|7045.8|7050.8|7049.8|7051.8|7050.8|7046.5|7045.5|340
1675166700000|2023-01-31 12:05:00|7050.5|7049.5|7051.5|7050.5|7051.8|7050.8|7047.3|7046.3|156
1675167000000|2023-01-31 12:10:00|7051.3|7050.3|7050.8|7049.8|7053.3|7052.3|7049.5|7048.5|421
1675167300000|2023-01-31 12:15:00|7050.5|7049.5|7051.8|7050.8|7051.8|7050.8|7049|7048|124
1675167600000|2023-01-31 12:20:00|7052.3|7051.3|7051|7050|7053.5|7052.5|7050.8|7049.8|148
1675167900000|2023-01-31 12:25:00|7051.3|7050.3|7053.8|7052.8|7054.3|7053.3|7049.3|7048.3|162
1675168200000|2023-01-31 12:30:00|7053.5|7052.5|7053.8|7052.8|7056.8|7055.8|7052.8|7051.8|217
1675168500000|2023-01-31 12:35:00|7054|7053|7052.5|7051.5|7055.5|7054.5|7051.8|7050.8|186
1675168800000|2023-01-31 12:40:00|7052.1|7051.1|7050.9|7049.9|7052.4|7051.4|7049.4|7048.4|235
1675169100000|2023-01-31 12:45:00|7050.6|7049.6|7054.4|7053.4|7055.9|7054.9|7049.6|7048.6|187
1675169400000|2023-01-31 12:50:00|7054.1|7053.1|7057.4|7056.4|7057.9|7056.9|7053.9|7052.9|151
1675169700000|2023-01-31 12:55:00|7057.1|7056.1|7055.9|7054.9|7057.6|7056.6|7055.1|7054.1|161
1675170000000|2023-01-31 13:00:00|7056.1|7055.1|7061.9|7060.9|7062.4|7061.4|7055.6|7054.6|267
1675170300000|2023-01-31 13:05:00|7061.6|7060.6|7062.6|7061.6|7063.6|7062.6|7061.4|7060.4|151
1675170600000|2023-01-31 13:10:00|7062.4|7061.4|7064.1|7063.1|7064.9|7063.9|7062.4|7061.4|162
1675170900000|2023-01-31 13:15:00|7063.9|7062.9|7062.9|7061.9|7064.4|7063.4|7062.9|7061.9|92
1675171200000|2023-01-31 13:20:00|7062.6|7061.6|7060.9|7059.9|7064.9|7063.9|7059.9|7058.9|282
1675171500000|2023-01-31 13:25:00|7061.1|7060.1|7062.6|7061.6|7064.9|7063.9|7059.6|7058.6|138
1675171800000|2023-01-31 13:30:00|7062.9|7061.9|7066.9|7065.9|7073.1|7072.1|7062.9|7061.9|1052
1675172100000|2023-01-31 13:35:00|7066.6|7065.6|7071.6|7070.6|7075.1|7074.1|7065.6|7064.6|436
1675172400000|2023-01-31 13:40:00|7071.9|7070.9|7072.1|7071.1|7072.9|7071.9|7065.9|7064.9|254
1675172700000|2023-01-31 13:45:00|7072.4|7071.4|7076.9|7075.9|7077.4|7076.4|7071.9|7070.9|328
1675173000000|2023-01-31 13:50:00|7077.1|7076.1|7075.6|7074.6|7082.6|7081.6|7075.4|7074.4|374
1675173300000|2023-01-31 13:55:00|7075.9|7074.9|7073.4|7072.4|7076.6|7075.6|7072.9|7071.9|347
1675173600000|2023-01-31 14:00:00|7073.6|7072.6|7070.9|7069.9|7074.9|7073.9|7070.1|7069.1|535
1675173900000|2023-01-31 14:05:00|7070.6|7069.6|7070.4|7069.4|7071.1|7070.1|7068.9|7067.9|239
1675174200000|2023-01-31 14:10:00|7069.9|7068.9|7069.4|7068.4|7070.4|7069.4|7066.9|7065.9|197
1675174500000|2023-01-31 14:15:00|7069.6|7068.6|7064.1|7063.1|7071.1|7070.1|7064.1|7063.1|201
1675174800000|2023-01-31 14:20:00|7063.9|7062.9|7065.9|7064.9|7066.4|7065.4|7062.4|7061.4|311
1675175100000|2023-01-31 14:25:00|7065.6|7064.6|7062.4|7061.4|7066.4|7065.4|7062.1|7061.1|285
1675175400000|2023-01-31 14:30:00|7062.6|7061.6|7066.1|7065.1|7066.9|7065.9|7060.4|7059.4|524
1675175700000|2023-01-31 14:35:00|7066.4|7065.4|7064.4|7063.4|7066.4|7065.4|7057.9|7056.9|489
1675176000000|2023-01-31 14:40:00|7064.6|7063.6|7063.6|7062.6|7069.6|7068.6|7061.9|7060.9|313
1675176300000|2023-01-31 14:45:00|7063.9|7062.9|7064.1|7063.1|7066.9|7065.9|7060.6|7059.6|2347
1675176600000|2023-01-31 14:50:00|7064.4|7063.4|7068.9|7067.9|7069.4|7068.4|7063.4|7062.4|306
1675176900000|2023-01-31 14:55:00|7068.4|7067.4|7064.1|7063.1|7071.6|7070.6|7062.9|7061.9|2418
1675177200000|2023-01-31 15:00:00|7063.6|7062.6|7065.6|7064.6|7068.4|7067.4|7060.4|7059.4|408
1675177500000|2023-01-31 15:05:00|7065.9|7064.9|7062.9|7061.9|7073.4|7072.4|7061.4|7060.4|364
1675177800000|2023-01-31 15:10:00|7063.4|7062.4|7075.6|7074.6|7075.6|7074.6|7062.4|7061.4|291
1675178100000|2023-01-31 15:15:00|7075.4|7074.4|7079.4|7078.4|7079.4|7078.4|7075.4|7074.4|1303
1675178400000|2023-01-31 15:20:00|7079.1|7078.1|7075.9|7074.9|7080.1|7079.1|7073.9|7072.9|454
1675178700000|2023-01-31 15:25:00|7076.1|7075.1|7077.9|7076.9|7078.4|7077.4|7069.9|7068.9|379
1675179000000|2023-01-31 15:30:00|7077.4|7076.4|7079.6|7078.6|7081.6|7080.6|7077.4|7076.4|289
1675179300000|2023-01-31 15:35:00|7079.4|7078.4|7080.1|7079.1|7081.9|7080.9|7078.1|7077.1|239
1675179600000|2023-01-31 15:40:00|7080.4|7079.4|7080.4|7079.4|7080.9|7079.9|7077.4|7076.4|180
1675179900000|2023-01-31 15:45:00|7080.6|7079.6|7081.4|7080.4|7082.6|7081.6|7080.4|7079.4|269
1675180200000|2023-01-31 15:50:00|7081.6|7080.6|7080.1|7079.1|7083.4|7082.4|7079.1|7078.1|390
1675180500000|2023-01-31 15:55:00|7080.4|7079.4|7081.6|7080.6|7081.6|7080.6|7079.9|7078.9|345
1675180800000|2023-01-31 16:00:00|7081.4|7080.4|7088.1|7087.1|7088.1|7087.1|7081.4|7080.4|635
1675181100000|2023-01-31 16:05:00|7087.9|7086.9|7087.4|7086.4|7088.1|7087.1|7085.9|7084.9|363
1675181400000|2023-01-31 16:10:00|7087.9|7086.9|7085.9|7084.9|7089.1|7088.1|7084.4|7083.4|486
1675181700000|2023-01-31 16:15:00|7086.1|7085.1|7084.9|7083.9|7088.9|7087.9|7083.4|7082.4|414
1675182000000|2023-01-31 16:20:00|7085.1|7084.1|7088.9|7087.9|7090.4|7089.4|7085.1|7084.1|679
1675182300000|2023-01-31 16:25:00|7088.4|7087.4|7087.6|7086.6|7089.4|7088.4|7084.4|7083.4|1251
1675182600000|2023-01-31 16:30:00|7088.1|7086.1|7083.4|7081.4|7090.6|7088.6|7082.4|7080.4|5378
1675182900000|2023-01-31 16:35:00|7082.6|7080.6|7089.4|7087.4|7090.4|7088.4|7081.9|7079.9|2790
1675183200000|2023-01-31 16:40:00|7089.9|7087.9|7087.9|7085.9|7091.9|7089.9|7087.4|7085.4|359
1675183500000|2023-01-31 16:45:00|7088.1|7086.1|7087.9|7085.9|7089.6|7087.6|7086.6|7084.6|268
1675183800000|2023-01-31 16:50:00|7086.9|7084.9|7088.9|7086.9|7089.4|7087.4|7085.4|7083.4|263
1675184100000|2023-01-31 16:55:00|7089.1|7087.1|7088.6|7086.6|7091.1|7089.1|7088.1|7086.1|164
1675184400000|2023-01-31 17:00:00|7088.4|7086.4|7086.9|7084.9|7089.4|7087.4|7083.9|7081.9|169
1675184700000|2023-01-31 17:05:00|7086.6|7084.6|7090.4|7088.4|7090.4|7088.4|7085.6|7083.6|167
1675185000000|2023-01-31 17:10:00|7089.9|7087.9|7088.4|7086.4|7090.1|7088.1|7087.1|7085.1|152
1675185300000|2023-01-31 17:15:00|7088.6|7086.6|7092.9|7090.9|7093.9|7091.9|7087.4|7085.4|162
1675185600000|2023-01-31 17:20:00|7092.6|7090.6|7091.1|7089.1|7093.6|7091.6|7089.6|7087.6|82
1675185900000|2023-01-31 17:25:00|7090.9|7088.9|7091.1|7089.1|7091.9|7089.9|7090.4|7088.4|61
1675186200000|2023-01-31 17:30:00|7091.4|7089.4|7090.6|7088.6|7091.9|7089.9|7090.1|7088.1|66
1675186500000|2023-01-31 17:35:00|7090.9|7088.9|7091.9|7089.9|7093.9|7091.9|7090.1|7088.1|78
1675186800000|2023-01-31 17:40:00|7092.4|7090.4|7093.4|7091.4|7094.1|7092.1|7091.9|7089.9|62
1675187100000|2023-01-31 17:45:00|7093.1|7091.1|7091.9|7089.9|7094.4|7092.4|7091.9|7089.9|108
1675187400000|2023-01-31 17:50:00|7092.1|7090.1|7090.4|7088.4|7092.9|7090.9|7089.9|7087.9|81
1675187700000|2023-01-31 17:55:00|7090.6|7088.6|7089.4|7087.4|7091.4|7089.4|7087.9|7085.9|198
1675188000000|2023-01-31 18:00:00|7089.6|7087.6|7089.6|7087.6|7090.1|7088.1|7088.1|7086.1|62
1675188300000|2023-01-31 18:05:00|7089.4|7087.4|7089.9|7087.9|7091.6|7089.6|7089.4|7087.4|32
1675188600000|2023-01-31 18:10:00|7089.6|7087.6|7088.9|7086.9|7090.4|7088.4|7088.1|7086.1|55
1675188900000|2023-01-31 18:15:00|7089.1|7087.1|7089.1|7087.1|7089.6|7087.6|7088.1|7086.1|24
1675189200000|2023-01-31 18:20:00|7089.4|7087.4|7085.9|7083.9|7089.9|7087.9|7085.1|7083.1|37
1675189500000|2023-01-31 18:25:00|7085.6|7083.6|7088.9|7086.9|7088.9|7086.9|7085.6|7083.6|53
1675189800000|2023-01-31 18:30:00|7089.1|7087.1|7089.6|7087.6|7090.9|7088.9|7088.9|7086.9|42
1675190100000|2023-01-31 18:35:00|7089.4|7087.4|7090.1|7088.1|7090.1|7088.1|7088.4|7086.4|52
1675190400000|2023-01-31 18:40:00|7089.9|7087.9|7090.9|7088.9|7091.9|7089.9|7089.9|7087.9|52
1675190700000|2023-01-31 18:45:00|7090.6|7088.6|7094.6|7092.6|7094.9|7092.9|7090.1|7088.1|75
1675191000000|2023-01-31 18:50:00|7094.4|7092.4|7095.9|7093.9|7096.1|7094.1|7093.9|7091.9|38
1675191300000|2023-01-31 18:55:00|7096.1|7094.1|7096.6|7094.6|7097.4|7095.4|7095.4|7093.4|150
1675191600000|2023-01-31 19:00:00|7096.9|7094.9|7096.4|7094.4|7098.6|7096.6|7096.4|7094.4|115
1675191900000|2023-01-31 19:05:00|7096.6|7094.6|7099.9|7097.9|7100.1|7098.1|7096.6|7094.6|57
1675192200000|2023-01-31 19:10:00|7100.1|7098.1|7099.9|7097.9|7100.4|7098.4|7098.9|7096.9|102
1675192500000|2023-01-31 19:15:00|7100.4|7098.4|7098.1|7096.1|7100.6|7098.6|7097.9|7095.9|112
1675192800000|2023-01-31 19:20:00|7097.9|7095.9|7099.1|7097.1|7099.6|7097.6|7097.9|7095.9|59
1675193100000|2023-01-31 19:25:00|7098.9|7096.9|7100.4|7098.4|7100.4|7098.4|7098.4|7096.4|70
1675193400000|2023-01-31 19:30:00|7100.6|7098.6|7099.9|7097.9|7101.4|7099.4|7099.1|7097.1|75
1675193700000|2023-01-31 19:35:00|7100.1|7098.1|7100.1|7098.1|7100.6|7098.6|7098.9|7096.9|24
1675194000000|2023-01-31 19:40:00|7099.9|7097.9|7101.1|7099.1|7101.9|7099.9|7099.9|7097.9|35
1675194300000|2023-01-31 19:45:00|7101.4|7099.4|7103.4|7101.4|7103.4|7101.4|7101.1|7099.1|32
1675194600000|2023-01-31 19:50:00|7103.9|7101.9|7102.6|7100.6|7104.4|7102.4|7102.4|7100.4|80
1675194900000|2023-01-31 19:55:00|7102.4|7100.4|7100.6|7098.6|7103.4|7101.4|7100.4|7098.4|67
1675195200000|2023-01-31 20:00:00|7100.9|7098.9|7101.9|7099.9|7102.9|7100.9|7100.6|7098.6|42
1675195500000|2023-01-31 20:05:00|7102.4|7100.4|7100.4|7098.4|7102.6|7100.6|7100.1|7098.1|52
1675195800000|2023-01-31 20:10:00|7100.1|7098.1|7097.6|7095.6|7100.1|7098.1|7096.6|7094.6|65
1675196100000|2023-01-31 20:15:00|7097.9|7095.9|7096.9|7094.9|7098.1|7096.1|7095.9|7093.9|76
1675196400000|2023-01-31 20:20:00|7097.4|7095.4|7098.1|7096.1|7099.1|7097.1|7096.1|7094.1|32
1675196700000|2023-01-31 20:25:00|7098.4|7096.4|7097.9|7095.9|7099.4|7097.4|7096.9|7094.9|47
1675197000000|2023-01-31 20:30:00|7098.1|7096.1|7102.6|7100.6|7102.9|7100.9|7097.9|7095.9|73
1675197300000|2023-01-31 20:35:00|7102.9|7100.9|7102.9|7100.9|7104.4|7102.4|7101.6|7099.6|71
1675197600000|2023-01-31 20:40:00|7103.1|7101.1|7106.9|7104.9|7106.9|7104.9|7103.1|7101.1|91
1675197900000|2023-01-31 20:45:00|7106.6|7104.6|7107.9|7105.9|7110.9|7108.9|7106.4|7104.4|267
1675198200000|2023-01-31 20:50:00|7108.4|7106.4|7114.1|7112.1|7114.4|7112.4|7108.4|7106.4|312
1675198500000|2023-01-31 20:55:00|7113.9|7111.9|7120.6|7118.6|7122.9|7120.9|7111.1|7109.1|581
1675198800000|2023-01-31 21:00:00|7123.8|7119.8|7117|7113|7123.8|7119.8|7115.8|7111.8|0
1675199100000|2023-01-31 21:05:00|7117.3|7113.3|7119.7|7115.7|7122.1|7118.1|7117.3|7113.3|0
1675199400000|2023-01-31 21:10:00|7119|7115|7112|7108|7119|7115|7111.9|7107.9|0
1675199700000|2023-01-31 21:15:00|7112.1|7108.1|7114.6|7110.6|7115.7|7111.7|7111.5|7107.5|0
1675200000000|2023-01-31 21:20:00|7113.7|7109.7|7114.3|7110.3|7115.6|7111.6|7113.5|7109.5|0
1675200300000|2023-01-31 21:25:00|7114.7|7110.7|7114.2|7110.2|7115.7|7111.7|7112.8|7108.8|0
1675200600000|2023-01-31 21:30:00|7113.7|7109.7|7113.4|7109.4|7114.9|7110.9|7113|7109|0
1675200900000|2023-01-31 21:35:00|7113|7109|7113.8|7109.8|7114.2|7110.2|7113|7109|0
1675201200000|2023-01-31 21:40:00|7113.7|7109.7|7112.8|7108.8|7113.8|7109.8|7112.5|7108.5|0
1675201500000|2023-01-31 21:45:00|7112.3|7108.3|7112|7108|7112.7|7108.7|7111.3|7107.3|0
1675201800000|2023-01-31 21:50:00|7112.3|7108.3|7111.7|7107.7|7113.5|7109.5|7111.7|7107.7|0
1675202100000|2023-01-31 21:55:00|7112|7108|7114.5|7110.5|7115.6|7111.6|7112|7108|0
1675202400000|2023-01-31 22:00:00|7114.4|7110.4|7114.4|7110.4|7114.6|7110.6|7113.6|7109.6|0
1675202700000|2023-01-31 22:05:00|7114.5|7110.5|7114.6|7110.6|7114.6|7110.6|7114.3|7110.3|0
1675203000000|2023-01-31 22:10:00|7114.8|7110.8|7114.1|7110.1|7114.9|7110.9|7113.9|7109.9|0
1675203300000|2023-01-31 22:15:00|7114.3|7110.3|7114.5|7110.5|7114.5|7110.5|7114.3|7110.3|0
1675203600000|2023-01-31 22:20:00|7114.7|7110.7|7114.5|7110.5|7114.7|7110.7|7114.5|7110.5|0
1675203900000|2023-01-31 22:25:00|7114.3|7110.3|7114.8|7110.8|7115.5|7111.5|7114.3|7110.3|0
1675204200000|2023-01-31 22:30:00|7114.5|7110.5|7114.8|7110.8|7115|7111|7114.5|7110.5|0
1675204500000|2023-01-31 22:35:00|7115|7111|7114.8|7110.8|7115|7111|7114.8|7110.8|0
1675204800000|2023-01-31 22:40:00|7115|7111|7114.8|7110.8|7115|7111|7114.5|7110.5|0
1675205100000|2023-01-31 22:45:00|7115|7111|7115.3|7111.3|7115.9|7111.9|7115|7111|0
1675205400000|2023-01-31 22:50:00|7115.4|7111.4|7115.5|7111.5|7116|7112|7115.2|7111.2|0
1675205700000|2023-01-31 22:55:00|7115.7|7111.7|7115.5|7111.5|7116.2|7112.2|7115.3|7111.3|0
1675206000000|2023-01-31 23:00:00|7114.3|7110.3|7111.4|7107.4|7115.5|7111.5|7111.3|7107.3|0
1675206300000|2023-01-31 23:05:00|7111.7|7107.7|7111.3|7107.3|7112|7108|7110.2|7106.2|0
1675206600000|2023-01-31 23:10:00|7111|7107|7109.3|7105.3|7111.7|7107.7|7108.7|7104.7|0
1675206900000|2023-01-31 23:15:00|7109.6|7105.6|7109.3|7105.3|7109.7|7105.7|7108.9|7104.9|0
1675207200000|2023-01-31 23:20:00|7109.7|7105.7|7110|7106|7110|7106|7109|7105|0
1675207500000|2023-01-31 23:25:00|7109.7|7105.7|7108.5|7104.5|7110|7106|7108.5|7104.5|0
1675207800000|2023-01-31 23:30:00|7108.2|7104.2|7106.7|7102.7|7108.2|7104.2|7106.3|7102.3|0
1675208100000|2023-01-31 23:35:00|7107.2|7103.2|7106.1|7102.1|7107.2|7103.2|7105.7|7101.7|0
1675208400000|2023-01-31 23:40:00|7106.4|7102.4|7106.5|7102.5|7108.3|7104.3|7106.4|7102.4|0
1675208700000|2023-01-31 23:45:00|7106.8|7102.8|7108.9|7104.9|7109.5|7105.5|7106.8|7102.8|0
1675209000000|2023-01-31 23:50:00|7109|7105|7111.7|7107.7|7112.3|7108.3|7108.9|7104.9|0
1675209300000|2023-01-31 23:55:00|7111.6|7107.6|7108.6|7104.6|7111.6|7107.6|7108.6|7104.6|0
1675209600000|2023-02-01 00:00:00|7108.8|7104.8|7108.9|7104.9|7115.8|7111.8|7107.9|7103.9|0
1675209900000|2023-02-01 00:05:00|7109|7105|7107.2|7103.2|7110.1|7106.1|7106.7|7102.7|0
1675210200000|2023-02-01 00:10:00|7107.4|7103.4|7102.1|7098.1|7107.6|7103.6|7099.6|7095.6|0
1675210500000|2023-02-01 00:15:00|7101.7|7097.7|7102.5|7099.5|7105.9|7102.9|7100.6|7097.6|0
1675210800000|2023-02-01 00:20:00|7102.6|7099.6|7102.6|7099.6|7102.6|7099.6|7100.9|7097.9|0
1675211100000|2023-02-01 00:25:00|7102.5|7099.5|7099.4|7096.4|7102.6|7099.6|7099.3|7096.3|0
1675211400000|2023-02-01 00:30:00|7099.3|7096.3|7101.2|7098.2|7101.2|7098.2|7099.2|7096.2|0
1675211700000|2023-02-01 00:35:00|7099.6|7096.6|7101.2|7098.2|7101.2|7098.2|7099.6|7096.6|0
1675212000000|2023-02-01 00:40:00|7099.6|7096.6|7102|7099|7102|7099|7099.6|7096.6|0
1675212300000|2023-02-01 00:45:00|7100.3|7097.3|7098.6|7095.6|7102|7099|7098.6|7095.6|0
1675212600000|2023-02-01 00:50:00|7099.4|7096.4|7098.6|7095.6|7099.5|7096.5|7098.6|7095.6|0
1675213200000|2023-02-01 01:00:00|7096.9|7093.9|7100.3|7097.3|7101.1|7098.1|7096.9|7093.9|0
1675213500000|2023-02-01 01:05:00|7101.1|7098.1|7102|7099|7102|7099|7100.3|7097.3|0
1675213800000|2023-02-01 01:10:00|7101.9|7098.9|7102|7099|7103.6|7100.6|7101.9|7098.9|0
1675214100000|2023-02-01 01:15:00|7100.3|7097.3|7100.3|7097.3|7100.3|7097.3|7100.3|7097.3|0
1675214400000|2023-02-01 01:20:00|7102|7099|7101.2|7098.2|7102|7099|7100.3|7097.3|0
1675214700000|2023-02-01 01:25:00|7100.4|7097.4|7100.4|7097.4|7102|7099|7098.7|7095.7|0
1675215000000|2023-02-01 01:30:00|7100.3|7097.3|7100.4|7097.4|7100.4|7097.4|7098.7|7095.7|0
1675215300000|2023-02-01 01:35:00|7100.5|7097.5|7100.5|7097.5|7100.5|7097.5|7100.5|7097.5|0
1675215600000|2023-02-01 01:40:00|7102.1|7099.1|7100.5|7097.5|7102.2|7099.2|7100.5|7097.5|0
1675215900000|2023-02-01 01:45:00|7100.4|7097.4|7098.7|7095.7|7100.5|7097.5|7098.7|7095.7|0
1675216200000|2023-02-01 01:50:00|7097|7094|7095.4|7092.4|7097|7094|7093.7|7090.7|0
1675216500000|2023-02-01 01:55:00|7097.1|7094.1|7098.7|7095.7|7098.8|7095.8|7097.1|7094.1|0
1675217100000|2023-02-01 02:05:00|7098.8|7095.8|7097.1|7094.1|7098.8|7095.8|7097.1|7094.1|0
1675217400000|2023-02-01 02:10:00|7097|7094|7095.8|7092.8|7097|7094|7095.4|7092.4|0
1675217700000|2023-02-01 02:15:00|7094.9|7091.9|7095.8|7092.8|7095.8|7092.8|7094.1|7091.1|0
1675218000000|2023-02-01 02:20:00|7094.1|7091.1|7095.8|7092.8|7095.8|7092.8|7094.1|7091.1|0
1675218300000|2023-02-01 02:25:00|7095.7|7092.7|7094.1|7091.1|7095.8|7092.8|7094.1|7091.1|0
1675218600000|2023-02-01 02:30:00|7094.9|7091.9|7095.8|7092.8|7097.4|7094.4|7094.9|7091.9|0
1675218900000|2023-02-01 02:35:00|7097.4|7094.4|7094.1|7091.1|7097.4|7094.4|7094.1|7091.1|0
1675219200000|2023-02-01 02:40:00|7095.8|7092.8|7094|7091|7095.8|7092.8|7094|7091|0
1675219500000|2023-02-01 02:45:00|7092.4|7089.4|7092.4|7089.4|7094.1|7091.1|7092.4|7089.4|0
1675219800000|2023-02-01 02:50:00|7092.3|7089.3|7093.9|7090.9|7093.9|7090.9|7092.3|7089.3|0
1675220400000|2023-02-01 03:00:00|7094|7091|7092.3|7089.3|7094|7091|7092.3|7089.3|0
1675220700000|2023-02-01 03:05:00|7094|7091|7098.2|7095.2|7098.2|7095.2|7094|7091|0
1675221000000|2023-02-01 03:10:00|7098.3|7095.3|7101.6|7098.6|7103.3|7100.3|7098.2|7095.2|0
1675221300000|2023-02-01 03:15:00|7100|7097|7099.9|7096.9|7101.6|7098.6|7099.9|7096.9|0
1675221600000|2023-02-01 03:20:00|7100|7097|7100.1|7097.1|7100.1|7097.1|7099.9|7096.9|0
1675221900000|2023-02-01 03:25:00|7098.4|7095.4|7100.1|7097.1|7100.1|7097.1|7098.4|7095.4|0
1675222200000|2023-02-01 03:30:00|7101.8|7098.8|7101|7098|7101.8|7098.8|7100.1|7097.1|0
1675222500000|2023-02-01 03:35:00|7100.2|7097.2|7100.2|7097.2|7101.8|7098.8|7100.1|7097.1|0
1675222800000|2023-02-01 03:40:00|7100.1|7097.1|7100.1|7097.1|7100.2|7097.2|7098.5|7095.5|0
1675223100000|2023-02-01 03:45:00|7099.3|7096.3|7098.5|7095.5|7100.1|7097.1|7098.5|7095.5|0
1675223400000|2023-02-01 03:50:00|7100.1|7097.1|7098.5|7095.5|7100.1|7097.1|7098.4|7095.4|0
1675223700000|2023-02-01 03:55:00|7098.4|7095.4|7098.4|7095.4|7100.1|7097.1|7098.4|7095.4|0
1675224000000|2023-02-01 04:00:00|7096.8|7093.8|7098.5|7095.5|7098.5|7095.5|7096.8|7093.8|0
1675224300000|2023-02-01 04:05:00|7099.3|7096.3|7098.1|7095.1|7099.8|7096.8|7098.1|7095.1|0
1675224600000|2023-02-01 04:10:00|7098.2|7095.2|7099.8|7096.8|7099.8|7096.8|7098.2|7095.2|0
1675224900000|2023-02-01 04:15:00|7098.1|7095.1|7099.8|7096.8|7099.8|7096.8|7098.1|7095.1|0
1675225200000|2023-02-01 04:20:00|7098.2|7095.2|7098.2|7095.2|7099.9|7096.9|7098.2|7095.2|0
1675225500000|2023-02-01 04:25:00|7099.9|7096.9|7099.8|7096.8|7099.9|7096.9|7099.8|7096.8|0
1675225800000|2023-02-01 04:30:00|7099.9|7096.9|7099.8|7096.8|7099.9|7096.9|7098.2|7095.2|0
1675226100000|2023-02-01 04:35:00|7099.9|7096.9|7098.3|7095.3|7099.9|7096.9|7098.2|7095.2|0
1675226400000|2023-02-01 04:40:00|7099.9|7096.9|7098.3|7095.3|7100|7097|7098.3|7095.3|0
1675226700000|2023-02-01 04:45:00|7096.6|7093.6|7096.6|7093.6|7096.6|7093.6|7096.6|7093.6|0
1675227000000|2023-02-01 04:50:00|7098.3|7095.3|7098.3|7095.3|7098.3|7095.3|7096.6|7093.6|0
1675227300000|2023-02-01 04:55:00|7096.6|7093.6|7098.3|7095.3|7098.3|7095.3|7096.6|7093.6|0
1675227600000|2023-02-01 05:00:00|7096.6|7093.6|7096.6|7093.6|7098.3|7095.3|7096.6|7093.6|0
1675227900000|2023-02-01 05:05:00|7096.7|7093.7|7098.3|7095.3|7098.3|7095.3|7096.7|7093.7|0
1675228200000|2023-02-01 05:10:00|7097.5|7094.5|7098.3|7095.3|7098.4|7095.4|7096.7|7093.7|0
1675228500000|2023-02-01 05:15:00|7098.4|7095.4|7098.3|7095.3|7098.4|7095.4|7098.3|7095.3|0
1675228800000|2023-02-01 05:20:00|7096.7|7093.7|7098.3|7095.3|7098.3|7095.3|7096.7|7093.7|0
1675229100000|2023-02-01 05:25:00|7097.5|7094.5|7096.7|7093.7|7098.3|7095.3|7096.7|7093.7|0
1675229400000|2023-02-01 05:30:00|7098.4|7095.4|7098.4|7095.4|7098.4|7095.4|7096.7|7093.7|0
1675229700000|2023-02-01 05:35:00|7098.3|7095.3|7098.3|7095.3|7098.4|7095.4|7096.7|7093.7|0
1675230000000|2023-02-01 05:40:00|7098.4|7095.4|7098.3|7095.3|7098.4|7095.4|7096.6|7093.6|0
1675230300000|2023-02-01 05:45:00|7096.7|7093.7|7098.3|7095.3|7098.3|7095.3|7096.7|7093.7|0
1675230600000|2023-02-01 05:50:00|7098.4|7095.4|7100|7097|7100|7097|7098.3|7095.3|0
1675230900000|2023-02-01 05:55:00|7098.4|7095.4|7098.3|7095.3|7100|7097|7098.3|7095.3|0
1675231200000|2023-02-01 06:00:00|7098.4|7095.4|7098.3|7095.3|7098.4|7095.4|7096.6|7093.6|0
1675231500000|2023-02-01 06:05:00|7096.7|7093.7|7094.2|7091.2|7096.7|7093.7|7094.2|7091.2|0
1675231800000|2023-02-01 06:10:00|7095|7092|7094.3|7091.3|7096|7093|7094.2|7091.2|0
1675232100000|2023-02-01 06:15:00|7095|7092|7095|7092|7095|7092|7095|7092|0
1675232400000|2023-02-01 06:20:00|7095.1|7092.1|7096.8|7093.8|7096.9|7093.9|7095|7092|0
1675233000000|2023-02-01 06:30:00|7095.2|7092.2|7096.9|7093.9|7096.9|7093.9|7095.2|7092.2|0
1675233600000|2023-02-01 06:40:00|7095.3|7092.3|7095.2|7092.2|7095.3|7092.3|7095.2|7092.2|0
1675233900000|2023-02-01 06:45:00|7094.4|7091.4|7094.5|7091.5|7095.4|7092.4|7093.6|7090.6|0
1675234200000|2023-02-01 06:50:00|7095.3|7092.3|7095.4|7092.4|7095.4|7092.4|7093.7|7090.7|0
1675234500000|2023-02-01 06:55:00|7093.4|7090.4|7093.4|7090.4|7093.4|7090.4|7093.3|7090.3|0
1675234800000|2023-02-01 07:00:00|7091.7|7088.7|7090.1|7088.1|7099.4|7097.4|7089.6|7086.6|526
1675235100000|2023-02-01 07:05:00|7090.4|7088.4|7090.6|7088.6|7095.1|7093.1|7090.4|7088.4|292
1675235400000|2023-02-01 07:10:00|7090.9|7088.9|7091.1|7089.1|7093.1|7091.1|7090.1|7088.1|149
1675235700000|2023-02-01 07:15:00|7091.4|7089.4|7093.9|7091.9|7094.9|7092.9|7091.4|7089.4|72
1675236000000|2023-02-01 07:20:00|7094.4|7092.4|7095.4|7093.4|7096.1|7094.1|7093.4|7091.4|108
1675236300000|2023-02-01 07:25:00|7095.1|7093.1|7096.1|7094.1|7097.1|7095.1|7094.9|7092.9|47
1675236600000|2023-02-01 07:30:00|7096.4|7094.4|7095.6|7093.6|7096.9|7094.9|7093.9|7091.9|123
1675236900000|2023-02-01 07:35:00|7095.4|7093.4|7094.4|7092.4|7097.1|7095.1|7094.4|7092.4|109
1675237200000|2023-02-01 07:40:00|7094.9|7092.9|7093.4|7091.4|7095.6|7093.6|7093.4|7091.4|96
1675237500000|2023-02-01 07:45:00|7093.9|7091.9|7093.6|7091.6|7094.4|7092.4|7092.9|7090.9|109
1675237800000|2023-02-01 07:50:00|7093.4|7091.4|7093.6|7091.6|7094.4|7092.4|7092.9|7090.9|92
1675238100000|2023-02-01 07:55:00|7093.4|7091.4|7094.1|7092.1|7097.1|7095.1|7093.4|7091.4|199
1675238400000|2023-02-01 08:00:00|7093.6|7092.6|7091.9|7090.9|7101.1|7100.1|7085.9|7084.9|2214
1675238700000|2023-02-01 08:05:00|7091.6|7090.6|7092.9|7091.9|7095.9|7094.9|7086.6|7085.6|847
1675239000000|2023-02-01 08:10:00|7092.6|7091.6|7090.6|7089.6|7095.6|7094.6|7087.6|7086.6|637
1675239300000|2023-02-01 08:15:00|7090.9|7089.9|7096.4|7095.4|7098.4|7097.4|7089.6|7088.6|535
1675239600000|2023-02-01 08:20:00|7096.6|7095.6|7096.1|7095.1|7096.6|7095.6|7092.1|7091.1|407
1675239900000|2023-02-01 08:25:00|7096.4|7095.4|7090.4|7089.4|7098.6|7097.6|7089.9|7088.9|481
1675240200000|2023-02-01 08:30:00|7090.9|7089.9|7102.1|7101.1|7102.9|7101.9|7090.9|7089.9|682
1675240500000|2023-02-01 08:35:00|7102.4|7101.4|7103.4|7102.4|7107.4|7106.4|7100.9|7099.9|534
1675240800000|2023-02-01 08:40:00|7103.2|7102.2|7108.4|7107.4|7111.2|7110.2|7103.2|7102.2|370
1675241100000|2023-02-01 08:45:00|7108.2|7107.2|7088.2|7087.2|7109.7|7108.7|7087.4|7086.4|716
1675241400000|2023-02-01 08:50:00|7088.4|7087.4|7087.7|7086.7|7088.4|7087.4|7084.2|7083.2|631
1675241700000|2023-02-01 08:55:00|7087.9|7086.9|7083.9|7082.9|7087.9|7086.9|7080.9|7079.9|416
1675242000000|2023-02-01 09:00:00|7083.4|7082.4|7082.9|7081.9|7083.7|7082.7|7075.7|7074.7|498
1675242300000|2023-02-01 09:05:00|7083.2|7082.2|7086.2|7085.2|7088.7|7087.7|7081.2|7080.2|522
1675242600000|2023-02-01 09:10:00|7085.9|7084.9|7083.4|7082.4|7086.2|7085.2|7081.2|7080.2|354
1675242900000|2023-02-01 09:15:00|7083.2|7082.2|7090.2|7089.2|7090.4|7089.4|7082.4|7081.4|366
1675243200000|2023-02-01 09:20:00|7090.4|7089.4|7085.7|7084.7|7090.7|7089.7|7084.2|7083.2|722
1675243500000|2023-02-01 09:25:00|7085.4|7084.4|7079.2|7078.2|7086.2|7085.2|7079.2|7078.2|221
1675243800000|2023-02-01 09:30:00|7079.4|7078.4|7082.7|7081.7|7083.7|7082.7|7077.4|7076.4|221
1675244100000|2023-02-01 09:35:00|7083.9|7082.9|7086.4|7085.4|7087.2|7086.2|7082.2|7081.2|181
1675244400000|2023-02-01 09:40:00|7086.7|7085.7|7085.2|7084.2|7087.7|7086.7|7083.9|7082.9|188
1675244700000|2023-02-01 09:45:00|7084.9|7083.9|7088.7|7087.7|7089.7|7088.7|7084.2|7083.2|176
1675245000000|2023-02-01 09:50:00|7088.9|7087.9|7088.9|7087.9|7090.2|7089.2|7087.9|7086.9|143
1675245300000|2023-02-01 09:55:00|7088.7|7087.7|7082.4|7081.4|7089.7|7088.7|7080.7|7079.7|251
1675245600000|2023-02-01 10:00:00|7082.7|7081.7|7085.7|7084.7|7089.2|7088.2|7081.9|7080.9|516
1675245900000|2023-02-01 10:05:00|7085.9|7084.9|7082.2|7081.2|7089.4|7088.4|7081.7|7080.7|276
1675246200000|2023-02-01 10:10:00|7082.4|7081.4|7080.9|7079.9|7082.9|7081.9|7079.4|7078.4|236
1675246500000|2023-02-01 10:15:00|7080.7|7079.7|7080.2|7079.2|7081.9|7080.9|7076.7|7075.7|274
1675246800000|2023-02-01 10:20:00|7079.9|7078.9|7082.2|7081.2|7084.2|7083.2|7078.2|7077.2|273
1675247100000|2023-02-01 10:25:00|7082.4|7081.4|7084.4|7083.4|7086.4|7085.4|7081.2|7080.2|162
1675247400000|2023-02-01 10:30:00|7084.7|7083.7|7083.7|7082.7|7085.7|7084.7|7081.7|7080.7|180
1675247700000|2023-02-01 10:35:00|7083.4|7082.4|7081.2|7080.2|7083.4|7082.4|7079.7|7078.7|145
1675248000000|2023-02-01 10:40:00|7080.9|7079.9|7081.9|7080.9|7082.2|7081.2|7078.9|7077.9|110
1675248300000|2023-02-01 10:45:00|7081.7|7080.7|7078.2|7077.2|7081.9|7080.9|7075.2|7074.2|161
1675248600000|2023-02-01 10:50:00|7078.4|7077.4|7076.7|7075.7|7078.4|7077.4|7075.4|7074.4|136
1675248900000|2023-02-01 10:55:00|7076.9|7075.9|7074.2|7073.2|7076.9|7075.9|7073.7|7072.7|148
1675249200000|2023-02-01 11:00:00|7073.7|7072.7|7077.9|7076.9|7078.2|7077.2|7071.9|7070.9|195
1675249500000|2023-02-01 11:05:00|7078.2|7077.2|7071.9|7070.9|7078.2|7077.2|7070.2|7069.2|197
1675249800000|2023-02-01 11:10:00|7072.2|7071.2|7074.4|7073.4|7075.4|7074.4|7071.9|7070.9|116
1675250100000|2023-02-01 11:15:00|7074.2|7073.2|7080.4|7079.4|7080.9|7079.9|7073.7|7072.7|153
1675250400000|2023-02-01 11:20:00|7080.2|7079.2|7084.9|7083.9|7085.4|7084.4|7079.4|7078.4|259
1675250700000|2023-02-01 11:25:00|7084.7|7083.7|7084.2|7083.2|7086.4|7085.4|7083.9|7082.9|170
1675251000000|2023-02-01 11:30:00|7083.9|7082.9|7085.2|7084.2|7085.7|7084.7|7081.9|7080.9|158
1675251300000|2023-02-01 11:35:00|7085.7|7084.7|7082.4|7081.4|7086.2|7085.2|7081.2|7080.2|178
1675251600000|2023-02-01 11:40:00|7082.2|7081.2|7083.2|7082.2|7084.2|7083.2|7081.2|7080.2|171
1675251900000|2023-02-01 11:45:00|7083.7|7082.7|7085.2|7084.2|7085.2|7084.2|7081.7|7080.7|123
1675252200000|2023-02-01 11:50:00|7084.9|7083.9|7083.9|7082.9|7085.2|7084.2|7082.7|7081.7|84
1675252500000|2023-02-01 11:55:00|7083.7|7082.7|7087.9|7086.9|7088.7|7087.7|7083.7|7082.7|224
1675252800000|2023-02-01 12:00:00|7087.7|7086.7|7090.2|7089.2|7090.7|7089.7|7083.9|7082.9|205
1675253100000|2023-02-01 12:05:00|7089.9|7088.9|7093.2|7092.2|7093.4|7092.4|7088.9|7087.9|182
1675253400000|2023-02-01 12:10:00|7092.9|7091.9|7094.7|7093.7|7095.7|7094.7|7092.9|7091.9|207
1675253700000|2023-02-01 12:15:00|7094.9|7093.9|7095.7|7094.7|7095.9|7094.9|7091.7|7090.7|167
1675254000000|2023-02-01 12:20:00|7095.4|7094.4|7098.7|7097.7|7098.7|7097.7|7095.4|7094.4|157
1675254300000|2023-02-01 12:25:00|7098.4|7097.4|7095.4|7094.4|7098.4|7097.4|7095.2|7094.2|140
1675254600000|2023-02-01 12:30:00|7095.7|7094.7|7094.7|7093.7|7096.2|7095.2|7092.2|7091.2|208
1675254900000|2023-02-01 12:35:00|7094.4|7093.4|7097.2|7096.2|7097.2|7096.2|7093.9|7092.9|122
1675255200000|2023-02-01 12:40:00|7098.1|7097.1|7097.8|7096.8|7099.6|7098.6|7096.6|7095.6|138
1675255500000|2023-02-01 12:45:00|7098.1|7097.1|7097.6|7096.6|7098.6|7097.6|7097.1|7096.1|123
1675255800000|2023-02-01 12:50:00|7097.3|7096.3|7098.3|7097.3|7098.6|7097.6|7092.6|7091.6|167
1675256100000|2023-02-01 12:55:00|7098.1|7097.1|7100.6|7099.6|7101.1|7100.1|7097.1|7096.1|261
1675256400000|2023-02-01 13:00:00|7100.8|7099.8|7100.8|7099.8|7102.3|7101.3|7098.1|7097.1|329
1675256700000|2023-02-01 13:05:00|7101.1|7100.1|7102.1|7101.1|7102.6|7101.6|7099.8|7098.8|148
1675257000000|2023-02-01 13:10:00|7101.8|7100.8|7098.3|7097.3|7102.8|7101.8|7098.1|7097.1|169
1675257300000|2023-02-01 13:15:00|7098.1|7097.1|7098.6|7097.6|7103.1|7102.1|7096.1|7095.1|485
1675257600000|2023-02-01 13:20:00|7098.8|7097.8|7100.1|7099.1|7103.6|7102.6|7098.8|7097.8|147
1675257900000|2023-02-01 13:25:00|7100.3|7099.3|7101.3|7100.3|7103.8|7102.8|7098.6|7097.6|184
1675258200000|2023-02-01 13:30:00|7101.1|7100.1|7102.6|7101.6|7105.8|7104.8|7100.8|7099.8|216
1675258500000|2023-02-01 13:35:00|7102.8|7101.8|7103.8|7102.8|7104.6|7103.6|7101.6|7100.6|134
1675258800000|2023-02-01 13:40:00|7103.6|7102.6|7101.6|7100.6|7103.8|7102.8|7100.6|7099.6|129
1675259100000|2023-02-01 13:45:00|7102.1|7101.1|7101.1|7100.1|7102.1|7101.1|7100.1|7099.1|169
1675259400000|2023-02-01 13:50:00|7100.6|7099.6|7099.6|7098.6|7101.3|7100.3|7099.1|7098.1|173
1675259700000|2023-02-01 13:55:00|7099.3|7098.3|7089.8|7088.8|7099.6|7098.6|7089.6|7088.6|281
1675260000000|2023-02-01 14:00:00|7090.1|7089.1|7090.6|7089.6|7091.3|7090.3|7088.6|7087.6|251
1675260300000|2023-02-01 14:05:00|7091.1|7090.1|7091.3|7090.3|7092.6|7091.6|7089.3|7088.3|123
1675260600000|2023-02-01 14:10:00|7091.1|7090.1|7090.6|7089.6|7092.6|7091.6|7090.1|7089.1|204
1675260900000|2023-02-01 14:15:00|7090.3|7089.3|7093.8|7092.8|7093.8|7092.8|7089.1|7088.1|197
1675261200000|2023-02-01 14:20:00|7093.6|7092.6|7091.6|7090.6|7094.8|7093.8|7090.8|7089.8|165
1675261500000|2023-02-01 14:25:00|7091.3|7090.3|7091.3|7090.3|7092.3|7091.3|7090.1|7089.1|195
1675261800000|2023-02-01 14:30:00|7091.1|7090.1|7094.6|7093.6|7095.3|7094.3|7090.1|7089.1|431
1675262100000|2023-02-01 14:35:00|7094.1|7093.1|7098.8|7097.8|7099.8|7098.8|7093.1|7092.1|370
1675262400000|2023-02-01 14:40:00|7098.6|7097.6|7092.3|7091.3|7100.1|7099.1|7091.1|7090.1|248
1675262700000|2023-02-01 14:45:00|7092.6|7091.6|7097.8|7096.8|7101.8|7100.8|7092.6|7091.6|323
1675263000000|2023-02-01 14:50:00|7097.6|7096.6|7103.1|7102.1|7104.8|7103.8|7096.6|7095.6|1281
1675263300000|2023-02-01 14:55:00|7103.3|7102.3|7098.6|7097.6|7105.1|7104.1|7098.3|7097.3|345
1675263600000|2023-02-01 15:00:00|7103.1|7102.1|7082.1|7081.1|7103.1|7102.1|7078.8|7077.8|1035
1675263900000|2023-02-01 15:05:00|7082.3|7081.3|7080.1|7079.1|7083.3|7082.3|7074.1|7073.1|693
1675264200000|2023-02-01 15:10:00|7080.4|7079.4|7079.6|7078.6|7083.6|7082.6|7075.6|7074.6|542
1675264500000|2023-02-01 15:15:00|7079.4|7078.4|7078.1|7077.1|7080.4|7079.4|7075.4|7074.4|403
1675264800000|2023-02-01 15:20:00|7077.9|7076.9|7072.4|7071.4|7078.1|7077.1|7069.9|7068.9|342
1675265100000|2023-02-01 15:25:00|7072.1|7071.1|7078.1|7077.1|7079.9|7078.9|7071.9|7070.9|450
1675265400000|2023-02-01 15:30:00|7078.4|7077.4|7077.4|7076.4|7080.4|7079.4|7076.6|7075.6|279
1675265700000|2023-02-01 15:35:00|7077.6|7076.6|7073.4|7072.4|7078.9|7077.9|7070.1|7069.1|516
1675266000000|2023-02-01 15:40:00|7073.6|7072.6|7070.4|7069.4|7077.1|7076.1|7069.9|7068.9|283
1675266300000|2023-02-01 15:45:00|7070.1|7069.1|7067.9|7066.9|7072.4|7071.4|7067.9|7066.9|324
1675266600000|2023-02-01 15:50:00|7067.6|7066.6|7063.9|7062.9|7068.4|7067.4|7060.9|7059.9|549
1675266900000|2023-02-01 15:55:00|7064.1|7063.1|7062.6|7061.6|7065.9|7064.9|7058.9|7057.9|418
1675267200000|2023-02-01 16:00:00|7062.9|7061.9|7068.9|7067.9|7069.6|7068.6|7061.9|7060.9|494
1675267500000|2023-02-01 16:05:00|7068.6|7067.6|7067.4|7066.4|7068.9|7067.9|7064.9|7063.9|286
1675267800000|2023-02-01 16:10:00|7067.1|7066.1|7071.4|7070.4|7071.4|7070.4|7065.9|7064.9|314
1675268100000|2023-02-01 16:15:00|7070.9|7069.9|7071.1|7070.1|7071.9|7070.9|7069.1|7068.1|264
1675268400000|2023-02-01 16:20:00|7070.9|7069.9|7076.4|7075.4|7076.6|7075.6|7070.9|7069.9|375
1675268700000|2023-02-01 16:25:00|7076.6|7075.6|7075.9|7074.9|7077.4|7076.4|7073.6|7072.6|814
1675269000000|2023-02-01 16:30:00|7076.4|7074.4|7079.4|7077.4|7081.9|7079.9|7076.4|7074.4|1949
1675269300000|2023-02-01 16:35:00|7079.1|7077.1|7074.4|7072.4|7079.4|7077.4|7071.9|7069.9|1303
1675269600000|2023-02-01 16:40:00|7074.9|7072.9|7075.1|7073.1|7077.4|7075.4|7074.1|7072.1|281
1675269900000|2023-02-01 16:45:00|7074.9|7072.9|7075.6|7073.6|7076.9|7074.9|7074.9|7072.9|117
1675270200000|2023-02-01 16:50:00|7075.4|7073.4|7074.4|7072.4|7076.1|7074.1|7073.6|7071.6|91
1675270500000|2023-02-01 16:55:00|7074.6|7072.6|7070.1|7068.1|7075.1|7073.1|7069.9|7067.9|136
1675270800000|2023-02-01 17:00:00|7069.9|7067.9|7069.1|7067.1|7070.1|7068.1|7067.4|7065.4|116
1675271100000|2023-02-01 17:05:00|7068.9|7066.9|7063.4|7061.4|7069.1|7067.1|7062.6|7060.6|182
1675271400000|2023-02-01 17:10:00|7063.6|7061.6|7062.4|7060.4|7064.6|7062.6|7060.9|7058.9|173
1675271700000|2023-02-01 17:15:00|7062.1|7060.1|7057.6|7055.6|7062.1|7060.1|7057.6|7055.6|125
1675272000000|2023-02-01 17:20:00|7057.9|7055.9|7062.4|7060.4|7062.6|7060.6|7056.6|7054.6|128
1675272300000|2023-02-01 17:25:00|7062.1|7060.1|7059.6|7057.6|7063.1|7061.1|7059.1|7057.1|95
1675272600000|2023-02-01 17:30:00|7059.4|7057.4|7062.1|7060.1|7063.4|7061.4|7059.4|7057.4|137
1675272900000|2023-02-01 17:35:00|7061.9|7059.9|7060.6|7058.6|7062.4|7060.4|7059.9|7057.9|64
1675273200000|2023-02-01 17:40:00|7060.9|7058.9|7062.1|7060.1|7062.4|7060.4|7060.6|7058.6|53
1675273500000|2023-02-01 17:45:00|7061.9|7059.9|7056.9|7054.9|7061.9|7059.9|7056.4|7054.4|100
1675273800000|2023-02-01 17:50:00|7057.1|7055.1|7057.4|7055.4|7058.6|7056.6|7056.1|7054.1|96
1675274100000|2023-02-01 17:55:00|7057.6|7055.6|7056.6|7054.6|7059.4|7057.4|7056.4|7054.4|99
1675274400000|2023-02-01 18:00:00|7056.4|7054.4|7060.1|7058.1|7060.1|7058.1|7054.9|7052.9|68
1675274700000|2023-02-01 18:05:00|7060.4|7058.4|7061.6|7059.6|7064.6|7062.6|7060.4|7058.4|107
1675275000000|2023-02-01 18:10:00|7061.4|7059.4|7063.6|7061.6|7064.1|7062.1|7060.4|7058.4|32
1675275300000|2023-02-01 18:15:00|7063.4|7061.4|7061.6|7059.6|7063.4|7061.4|7060.6|7058.6|40
1675275600000|2023-02-01 18:20:00|7061.4|7059.4|7063.6|7061.6|7064.9|7062.9|7061.4|7059.4|42
1675275900000|2023-02-01 18:25:00|7063.9|7061.9|7065.1|7063.1|7065.1|7063.1|7062.6|7060.6|85
1675276200000|2023-02-01 18:30:00|7064.9|7062.9|7068.6|7066.6|7068.6|7066.6|7064.4|7062.4|62
1675276500000|2023-02-01 18:35:00|7068.9|7066.9|7067.1|7065.1|7069.1|7067.1|7065.9|7063.9|21
1675276800000|2023-02-01 18:40:00|7066.9|7064.9|7064.6|7062.6|7067.1|7065.1|7063.6|7061.6|27
1675277100000|2023-02-01 18:45:00|7064.4|7062.4|7062.6|7060.6|7064.4|7062.4|7061.1|7059.1|26
1675277400000|2023-02-01 18:50:00|7062.9|7060.9|7065.9|7063.9|7066.9|7064.9|7061.9|7059.9|89
1675277700000|2023-02-01 18:55:00|7065.6|7063.6|7070.6|7068.6|7071.9|7069.9|7065.4|7063.4|105
1675278000000|2023-02-01 19:00:00|7070.9|7068.9|7064.9|7062.9|7073.9|7071.9|7055.9|7053.9|389
1675278300000|2023-02-01 19:05:00|7064.6|7062.6|7076.6|7074.6|7082.1|7080.1|7063.6|7061.6|233
1675278600000|2023-02-01 19:10:00|7076.4|7074.4|7076.9|7074.9|7082.4|7080.4|7075.9|7073.9|130
1675278900000|2023-02-01 19:15:00|7077.1|7075.1|7072.1|7070.1|7079.4|7077.4|7068.1|7066.1|94
1675279200000|2023-02-01 19:20:00|7071.9|7069.9|7072.6|7070.6|7075.4|7073.4|7070.6|7068.6|31
1675279500000|2023-02-01 19:25:00|7072.4|7070.4|7071.1|7069.1|7075.1|7073.1|7070.4|7068.4|24
1675279800000|2023-02-01 19:30:00|7071.4|7069.4|7060.9|7058.9|7075.1|7073.1|7051.1|7049.1|311
1675280100000|2023-02-01 19:35:00|7060.6|7058.6|7092.1|7090.1|7094.1|7092.1|7058.4|7056.4|414
1675280400000|2023-02-01 19:40:00|7092.4|7090.4|7104.4|7102.4|7106.9|7104.9|7090.1|7088.1|585
1675280700000|2023-02-01 19:45:00|7104.9|7102.9|7104.9|7102.9|7112.6|7110.6|7099.9|7097.9|286
1675281000000|2023-02-01 19:50:00|7104.6|7102.6|7111.1|7109.1|7116.1|7114.1|7104.6|7102.6|253
1675281300000|2023-02-01 19:55:00|7111.4|7109.4|7105.6|7103.6|7113.1|7111.1|7103.9|7101.9|210
1675281600000|2023-02-01 20:00:00|7106.6|7104.6|7115.1|7113.1|7117.9|7115.9|7105.4|7103.4|214
1675281900000|2023-02-01 20:05:00|7115.4|7113.4|7126.4|7124.4|7127.1|7125.1|7114.9|7112.9|383
1675282200000|2023-02-01 20:10:00|7126.1|7124.1|7118.1|7116.1|7126.9|7124.9|7115.4|7113.4|120
1675282500000|2023-02-01 20:15:00|7118.4|7116.4|7118.6|7116.6|7119.9|7117.9|7111.4|7109.4|177
1675282800000|2023-02-01 20:20:00|7118.9|7116.9|7116.6|7114.6|7120.1|7118.1|7111.9|7109.9|137
1675283100000|2023-02-01 20:25:00|7116.9|7114.9|7122.9|7120.9|7123.4|7121.4|7115.9|7113.9|125
1675283400000|2023-02-01 20:30:00|7123.1|7121.1|7128.9|7126.9|7129.6|7127.6|7122.1|7120.1|194
1675283700000|2023-02-01 20:35:00|7128.6|7126.6|7139.4|7137.4|7144.4|7142.4|7128.6|7126.6|424
1675284000000|2023-02-01 20:40:00|7139.1|7137.1|7139.6|7137.6|7145.4|7143.4|7136.9|7134.9|372
1675284300000|2023-02-01 20:45:00|7139.4|7137.4|7126.6|7124.6|7140.6|7138.6|7124.9|7122.9|166
1675284600000|2023-02-01 20:50:00|7125.6|7123.6|7118.4|7116.4|7125.6|7123.6|7115.6|7113.6|333
1675284900000|2023-02-01 20:55:00|7118.1|7116.1|7122.4|7120.4|7122.9|7120.9|7116.4|7114.4|173
1675285200000|2023-02-01 21:00:00|7122.1|7118.1|7120.1|7116.1|7123.5|7119.5|7116.6|7112.6|0
1675285500000|2023-02-01 21:05:00|7119.9|7115.9|7132|7128|7134|7130|7119.6|7115.6|0
1675285800000|2023-02-01 21:10:00|7131.5|7127.5|7131|7127|7133.1|7129.1|7129.9|7125.9|0
1675286100000|2023-02-01 21:15:00|7130.8|7126.8|7133.9|7129.9|7136.2|7132.2|7129.8|7125.8|0
1675286400000|2023-02-01 21:20:00|7133.5|7129.5|7132.2|7128.2|7134.5|7130.5|7131.2|7127.2|0
1675286700000|2023-02-01 21:25:00|7131.9|7127.9|7129.4|7125.4|7132.4|7128.4|7128.9|7124.9|0
1675287000000|2023-02-01 21:30:00|7129.3|7125.3|7130.9|7126.9|7132.1|7128.1|7129.3|7125.3|0
1675287300000|2023-02-01 21:35:00|7130.8|7126.8|7131.8|7127.8|7132.1|7128.1|7129.2|7125.2|0
1675287600000|2023-02-01 21:40:00|7131.5|7127.5|7131.4|7127.4|7133.2|7129.2|7130.8|7126.8|0
1675287900000|2023-02-01 21:45:00|7131.3|7127.3|7130.8|7126.8|7132.1|7128.1|7129.7|7125.7|0
1675288200000|2023-02-01 21:50:00|7130.7|7126.7|7130.2|7126.2|7131.4|7127.4|7129.8|7125.8|0
1675288500000|2023-02-01 21:55:00|7129.8|7125.8|7131.1|7127.1|7132|7128|7129.2|7125.2|0
1675288800000|2023-02-01 22:00:00|7131.6|7127.6|7130.7|7126.7|7131.6|7127.6|7130.4|7126.4|0
1675289100000|2023-02-01 22:05:00|7130.6|7126.6|7130.6|7126.6|7130.9|7126.9|7130.6|7126.6|0
1675289400000|2023-02-01 22:10:00|7130.7|7126.7|7131.9|7127.9|7132.6|7128.6|7130.7|7126.7|0
1675289700000|2023-02-01 22:15:00|7131.7|7127.7|7132.6|7128.6|7132.6|7128.6|7131.5|7127.5|0
1675290000000|2023-02-01 22:20:00|7132.7|7128.7|7133.8|7129.8|7133.9|7129.9|7132.6|7128.6|0
1675290300000|2023-02-01 22:25:00|7133.7|7129.7|7134.1|7130.1|7134.3|7130.3|7133.7|7129.7|0
1675290600000|2023-02-01 22:30:00|7134|7130|7133.8|7129.8|7134.1|7130.1|7133.3|7129.3|0
1675290900000|2023-02-01 22:35:00|7133.6|7129.6|7133.8|7129.8|7133.9|7129.9|7133.1|7129.1|0
1675291200000|2023-02-01 22:40:00|7133.6|7129.6|7133.9|7129.9|7134.1|7130.1|7133.6|7129.6|0
1675291500000|2023-02-01 22:45:00|7133.8|7129.8|7133.9|7129.9|7133.9|7129.9|7133.8|7129.8|0
1675291800000|2023-02-01 22:50:00|7133.6|7129.6|7133.7|7129.7|7134.1|7130.1|7133.5|7129.5|0
1675292100000|2023-02-01 22:55:00|7133.5|7129.5|7133.7|7129.7|7133.8|7129.8|7133.3|7129.3|0
1675292400000|2023-02-01 23:00:00|7133.6|7129.6|7137.3|7133.3|7141.1|7137.1|7133.3|7129.3|0
1675292700000|2023-02-01 23:05:00|7137.1|7133.1|7133.5|7129.5|7140|7136|7132.6|7128.6|0
1675293000000|2023-02-01 23:10:00|7133.4|7129.4|7130.8|7126.8|7134.5|7130.5|7130.2|7126.2|0
1675293300000|2023-02-01 23:15:00|7130.6|7126.6|7133.6|7129.6|7133.9|7129.9|7130.6|7126.6|0
1675293600000|2023-02-01 23:20:00|7133.4|7129.4|7134.5|7130.5|7134.5|7130.5|7132.2|7128.2|0
1675293900000|2023-02-01 23:25:00|7134.2|7130.2|7132.1|7128.1|7134.7|7130.7|7131.6|7127.6|0
1675294200000|2023-02-01 23:30:00|7131.9|7127.9|7129.7|7125.7|7132|7128|7129.1|7125.1|0
1675294500000|2023-02-01 23:35:00|7129.5|7125.5|7128.8|7124.8|7130.4|7126.4|7128.6|7124.6|0
1675294800000|2023-02-01 23:40:00|7128.6|7124.6|7130.2|7126.2|7130.2|7126.2|7128.3|7124.3|0
1675295100000|2023-02-01 23:45:00|7130|7126|7129.7|7125.7|7130.7|7126.7|7128.8|7124.8|0
1675295400000|2023-02-01 23:50:00|7129.3|7125.3|7128.9|7124.9|7129.7|7125.7|7127.2|7123.2|0
1675295700000|2023-02-01 23:55:00|7128.8|7124.8|7132.3|7128.3|7132.6|7128.6|7128.7|7124.7|0
1675296000000|2023-02-02 00:00:00|7132.1|7128.1|7129.4|7125.4|7133.1|7129.1|7128.9|7124.9|0
1675296300000|2023-02-02 00:05:00|7128.9|7124.9|7126.8|7122.8|7130.1|7126.1|7126.3|7122.3|0
1675296600000|2023-02-02 00:10:00|7127.2|7123.2|7121.6|7117.6|7127.2|7123.2|7121.6|7117.6|0
1675296900000|2023-02-02 00:15:00|7121.3|7117.3|7124.2|7121.2|7129.5|7126.5|7115.3|7112.3|0
1675297200000|2023-02-02 00:20:00|7125|7122|7125.1|7122.1|7125.9|7122.9|7123.4|7120.4|0
1675297500000|2023-02-02 00:25:00|7125.2|7122.2|7126.1|7123.1|7127.7|7124.7|7124.4|7121.4|0
1675297800000|2023-02-02 00:30:00|7127.8|7124.8|7129.7|7126.7|7132.8|7129.8|7127|7124|0
1675298100000|2023-02-02 00:35:00|7131.4|7128.4|7128.3|7125.3|7131.4|7128.4|7128.2|7125.2|0
1675298400000|2023-02-02 00:40:00|7126.6|7123.6|7130|7127|7130|7127|7126.6|7123.6|0
1675298700000|2023-02-02 00:45:00|7130.8|7127.8|7131.6|7128.6|7133.3|7130.3|7130|7127|0
1675299000000|2023-02-02 00:50:00|7131.7|7128.7|7130|7127|7131.7|7128.7|7128.3|7125.3|0
1675299300000|2023-02-02 00:55:00|7128.3|7125.3|7126.7|7123.7|7130|7127|7126.7|7123.7|0
1675299600000|2023-02-02 01:00:00|7127.5|7124.5|7131.7|7128.7|7131.7|7128.7|7126.6|7123.6|0
1675299900000|2023-02-02 01:05:00|7133.3|7130.3|7133.2|7130.2|7133.3|7130.3|7131.6|7128.6|0
1675300200000|2023-02-02 01:10:00|7131.6|7128.6|7128.3|7125.3|7131.7|7128.7|7128.3|7125.3|0
1675300500000|2023-02-02 01:15:00|7126.7|7123.7|7124.7|7121.7|7128.4|7125.4|7124.7|7121.7|0
1675300800000|2023-02-02 01:20:00|7126.4|7123.4|7129.7|7126.7|7131.4|7128.4|7126.4|7123.4|0
1675301100000|2023-02-02 01:25:00|7129.8|7126.8|7128.1|7125.1|7129.8|7126.8|7128.1|7125.1|0
1675301400000|2023-02-02 01:30:00|7129.7|7126.7|7124.7|7121.7|7129.7|7126.7|7124.7|7121.7|0
1675301700000|2023-02-02 01:35:00|7123.1|7120.1|7118.1|7115.1|7124.8|7121.8|7118|7115|0
1675302000000|2023-02-02 01:40:00|7119.8|7116.8|7121.6|7118.6|7123.3|7120.3|7118.3|7115.3|0
1675302300000|2023-02-02 01:45:00|7119.9|7116.9|7121.7|7118.7|7121.7|7118.7|7119.9|7116.9|0
1675302600000|2023-02-02 01:50:00|7120.9|7117.9|7117.5|7114.5|7121.7|7118.7|7115.1|7112.1|0
1675302900000|2023-02-02 01:55:00|7117.4|7114.4|7119.1|7116.1|7119.1|7116.1|7115.7|7112.7|0
1675303200000|2023-02-02 02:00:00|7119|7116|7120.7|7117.7|7120.7|7117.7|7118.9|7115.9|0
1675303500000|2023-02-02 02:05:00|7119|7116|7119|7116|7120.7|7117.7|7119|7116|0
1675303800000|2023-02-02 02:10:00|7118.1|7115.1|7114.1|7111.1|7119|7116|7114.1|7111.1|0
1675304100000|2023-02-02 02:15:00|7112.4|7109.4|7114.3|7111.3|7114.3|7111.3|7110.8|7107.8|0
1675304400000|2023-02-02 02:20:00|7113.5|7110.5|7112.6|7109.6|7114.3|7111.3|7111|7108|0
1675304700000|2023-02-02 02:25:00|7111.8|7108.8|7112.8|7109.8|7114.4|7111.4|7111|7108|0
1675305000000|2023-02-02 02:30:00|7114.4|7111.4|7112.7|7109.7|7114.4|7111.4|7112.7|7109.7|0
1675305300000|2023-02-02 02:35:00|7111.9|7108.9|7104.5|7101.5|7111.9|7108.9|7104.5|7101.5|0
1675305600000|2023-02-02 02:40:00|7104.6|7101.6|7108|7105|7108|7105|7104.6|7101.6|0
1675305900000|2023-02-02 02:45:00|7107.2|7104.2|7107.2|7104.2|7108.1|7105.1|7106.3|7103.3|0
1675306200000|2023-02-02 02:50:00|7107.3|7104.3|7109.8|7106.8|7109.8|7106.8|7106.4|7103.4|0
1675306500000|2023-02-02 02:55:00|7108.2|7105.2|7111.5|7108.5|7111.5|7108.5|7108.2|7105.2|0
1675306800000|2023-02-02 03:00:00|7110.7|7107.7|7108.2|7105.2|7111.5|7108.5|7108.2|7105.2|0
1675307100000|2023-02-02 03:05:00|7109.9|7106.9|7109.9|7106.9|7109.9|7106.9|7109.9|7106.9|0
1675307400000|2023-02-02 03:10:00|7111.5|7108.5|7109.9|7106.9|7111.5|7108.5|7109.9|7106.9|0
1675307700000|2023-02-02 03:15:00|7110.7|7107.7|7109.8|7106.8|7111.5|7108.5|7109.8|7106.8|0
1675308000000|2023-02-02 03:20:00|7109|7106|7109.8|7106.8|7109.9|7106.9|7108.2|7105.2|0
1675308300000|2023-02-02 03:25:00|7109.9|7106.9|7112.4|7109.4|7113.2|7110.2|7109.8|7106.8|0
1675308600000|2023-02-02 03:30:00|7113.2|7110.2|7113.2|7110.2|7114.9|7111.9|7113.2|7110.2|0
1675308900000|2023-02-02 03:35:00|7114.1|7111.1|7116.6|7113.6|7116.6|7113.6|7113.2|7110.2|0
1675309200000|2023-02-02 03:40:00|7117.4|7114.4|7116.6|7113.6|7118.3|7115.3|7114.9|7111.9|0
1675309500000|2023-02-02 03:45:00|7114.9|7111.9|7114.1|7111.1|7114.9|7111.9|7113.3|7110.3|0
1675309800000|2023-02-02 03:50:00|7113.3|7110.3|7113.3|7110.3|7114.1|7111.1|7111.6|7108.6|0
1675310100000|2023-02-02 03:55:00|7114.9|7111.9|7114.9|7111.9|7115.7|7112.7|7113.3|7110.3|0
1675310400000|2023-02-02 04:00:00|7116.6|7113.6|7116.6|7113.6|7116.6|7113.6|7114.9|7111.9|0
1675310700000|2023-02-02 04:05:00|7115.7|7112.7|7114.9|7111.9|7116.6|7113.6|7114.9|7111.9|0
1675311000000|2023-02-02 04:10:00|7115.7|7112.7|7114.9|7111.9|7116.6|7113.6|7114.9|7111.9|0
1675311300000|2023-02-02 04:15:00|7116.6|7113.6|7114.9|7111.9|7116.6|7113.6|7114.9|7111.9|0
1675311600000|2023-02-02 04:20:00|7115.8|7112.8|7114.9|7111.9|7115.8|7112.8|7114.9|7111.9|0
1675311900000|2023-02-02 04:25:00|7115|7112|7115|7112|7116.7|7113.7|7115|7112|0
1675312200000|2023-02-02 04:30:00|7116.6|7113.6|7116.6|7113.6|7116.6|7113.6|7116.6|7113.6|0
1675312500000|2023-02-02 04:35:00|7116.7|7113.7|7120.7|7117.7|7120.7|7117.7|7116.6|7113.6|0
1675312800000|2023-02-02 04:40:00|7120.6|7117.6|7120.5|7117.5|7120.6|7117.6|7118.9|7115.9|0
1675313100000|2023-02-02 04:45:00|7119.7|7116.7|7120.5|7117.5|7122.2|7119.2|7118.9|7115.9|0
1675313400000|2023-02-02 04:50:00|7121.3|7118.3|7121.3|7118.3|7122.1|7119.1|7120.5|7117.5|0
1675313700000|2023-02-02 04:55:00|7120.5|7117.5|7122.1|7119.1|7122.1|7119.1|7120.4|7117.4|0
1675314000000|2023-02-02 05:00:00|7123.7|7120.7|7120.4|7117.4|7123.7|7120.7|7120.4|7117.4|0
1675314300000|2023-02-02 05:05:00|7120.5|7117.5|7117.1|7114.1|7120.5|7117.5|7117.1|7114.1|0
1675314600000|2023-02-02 05:10:00|7116.3|7113.3|7115.5|7112.5|7117.1|7114.1|7115.5|7112.5|0
1675314900000|2023-02-02 05:15:00|7117.1|7114.1|7117.1|7114.1|7117.2|7114.2|7115.5|7112.5|0
1675315200000|2023-02-02 05:20:00|7117.2|7114.2|7117.2|7114.2|7117.2|7114.2|7117.1|7114.1|0
1675315500000|2023-02-02 05:25:00|7118.9|7115.9|7117.2|7114.2|7118.9|7115.9|7117.2|7114.2|0
1675315800000|2023-02-02 05:30:00|7117.1|7114.1|7115.7|7112.7|7117.4|7114.4|7115.5|7112.5|0
1675316100000|2023-02-02 05:35:00|7115.8|7112.8|7114.2|7111.2|7116.6|7113.6|7114.1|7111.1|0
1675316400000|2023-02-02 05:40:00|7115.9|7112.9|7115.9|7112.9|7115.9|7112.9|7115.9|7112.9|0
1675316700000|2023-02-02 05:45:00|7114.2|7111.2|7117.5|7114.5|7117.6|7114.6|7114.2|7111.2|0
1675317000000|2023-02-02 05:50:00|7117.6|7114.6|7115.9|7112.9|7117.6|7114.6|7115.9|7112.9|0
1675317300000|2023-02-02 05:55:00|7114.3|7111.3|7116|7113|7116|7113|7114.3|7111.3|0
1675317600000|2023-02-02 06:00:00|7116.8|7113.8|7116|7113|7117.6|7114.6|7114.3|7111.3|0
1675317900000|2023-02-02 06:05:00|7117.6|7114.6|7116|7113|7117.6|7114.6|7116|7113|0
1675318200000|2023-02-02 06:10:00|7115.9|7112.9|7115.9|7112.9|7116|7113|7114.3|7111.3|0
1675318500000|2023-02-02 06:15:00|7116.7|7113.7|7116.7|7113.7|7117.6|7114.6|7115.9|7112.9|0
1675318800000|2023-02-02 06:20:00|7115.9|7112.9|7116.8|7113.8|7117.6|7114.6|7115.9|7112.9|0
1675319100000|2023-02-02 06:25:00|7115.9|7112.9|7115.9|7112.9|7117.6|7114.6|7115.9|7112.9|0
1675319400000|2023-02-02 06:30:00|7116|7113|7118.1|7115.1|7118.1|7115.1|7115.9|7112.9|0
1675319700000|2023-02-02 06:35:00|7118.2|7115.2|7121.2|7118.2|7121.3|7118.3|7118.2|7115.2|0
1675320000000|2023-02-02 06:40:00|7121.3|7118.3|7121.2|7118.2|7122.9|7119.9|7121.2|7118.2|0
1675320300000|2023-02-02 06:45:00|7121.3|7118.3|7122.9|7119.9|7122.9|7119.9|7121.2|7118.2|0
1675320600000|2023-02-02 06:50:00|7121.3|7118.3|7116.3|7113.3|7122.1|7119.1|7116.3|7113.3|0
1675320900000|2023-02-02 06:55:00|7114.7|7111.7|7118|7115|7118|7115|7114.7|7111.7|0
1675321200000|2023-02-02 07:00:00|7118.5|7114.5|7121.6|7119.6|7121.6|7119.6|7116.1|7112.9|362
1675321500000|2023-02-02 07:05:00|7121.9|7119.9|7117.6|7115.6|7123.9|7121.9|7117.4|7115.4|128
1675321800000|2023-02-02 07:10:00|7117.9|7115.9|7122.6|7120.6|7123.6|7121.6|7117.4|7115.4|115
1675322100000|2023-02-02 07:15:00|7122.4|7120.4|7126.4|7124.4|7126.6|7124.6|7121.6|7119.6|123
1675322400000|2023-02-02 07:20:00|7126.1|7124.1|7122.4|7120.4|7126.1|7124.1|7122.4|7120.4|168
1675322700000|2023-02-02 07:25:00|7122.6|7120.6|7127.6|7125.6|7129.1|7127.1|7122.6|7120.6|177
1675323000000|2023-02-02 07:30:00|7127.4|7125.4|7125.4|7123.4|7128.4|7126.4|7123.4|7121.4|139
1675323300000|2023-02-02 07:35:00|7125.6|7123.6|7124.1|7122.1|7127.9|7125.9|7123.4|7121.4|105
1675323600000|2023-02-02 07:40:00|7124.4|7122.4|7125.6|7123.6|7127.6|7125.6|7124.4|7122.4|57
1675323900000|2023-02-02 07:45:00|7125.4|7123.4|7124.1|7122.1|7127.6|7125.6|7123.6|7121.6|123
1675324200000|2023-02-02 07:50:00|7123.9|7121.9|7124.1|7122.1|7124.9|7122.9|7121.9|7119.9|71
1675324500000|2023-02-02 07:55:00|7124.4|7122.4|7115.9|7113.9|7124.4|7122.4|7115.9|7113.9|293
1675324800000|2023-02-02 08:00:00|7115.4|7114.4|7116.1|7115.1|7119.4|7118.4|7105.1|7104.1|1935
1675325100000|2023-02-02 08:05:00|7115.9|7114.9|7116.9|7115.9|7119.9|7118.9|7115.4|7114.4|1020
1675325400000|2023-02-02 08:10:00|7117.1|7116.1|7117.4|7116.4|7122.4|7121.4|7115.6|7114.6|598
1675325700000|2023-02-02 08:15:00|7117.1|7116.1|7125.9|7124.9|7126.4|7125.4|7116.1|7115.1|572
1675326000000|2023-02-02 08:20:00|7126.1|7125.1|7123.1|7122.1|7127.4|7126.4|7120.6|7119.6|635
1675326300000|2023-02-02 08:25:00|7123.4|7122.4|7142.1|7141.1|7142.4|7141.4|7121.9|7120.9|694
1675326600000|2023-02-02 08:30:00|7142.4|7141.4|7153.1|7152.1|7153.4|7152.4|7142.4|7141.4|1345
1675326900000|2023-02-02 08:35:00|7152.9|7151.9|7156.1|7155.1|7158.9|7157.9|7150.1|7149.1|1154
1675327200000|2023-02-02 08:40:00|7156.4|7155.4|7156.9|7155.9|7159.4|7158.4|7154.4|7153.4|649
1675327500000|2023-02-02 08:45:00|7156.7|7155.7|7153.9|7152.9|7159.2|7158.2|7152.2|7151.2|554
1675327800000|2023-02-02 08:50:00|7153.7|7152.7|7153.7|7152.7|7157.2|7156.2|7151.7|7150.7|754
1675328100000|2023-02-02 08:55:00|7153.4|7152.4|7150.9|7149.9|7156.4|7155.4|7150.2|7149.2|496
1675328400000|2023-02-02 09:00:00|7150.7|7149.7|7144.7|7143.7|7150.9|7149.9|7142.7|7141.7|562
1675328700000|2023-02-02 09:05:00|7145.2|7144.2|7144.2|7143.2|7149.2|7148.2|7142.4|7141.4|420
1675329000000|2023-02-02 09:10:00|7143.7|7142.7|7129.7|7128.7|7144.2|7143.2|7128.7|7127.7|643
1675329300000|2023-02-02 09:15:00|7129.2|7128.2|7116.4|7115.4|7131.9|7130.9|7116.4|7115.4|754
1675329600000|2023-02-02 09:20:00|7116.7|7115.7|7113.9|7112.9|7118.7|7117.7|7111.7|7110.7|538
1675329900000|2023-02-02 09:25:00|7114.2|7113.2|7116.2|7115.2|7116.7|7115.7|7110.2|7109.2|482
1675330200000|2023-02-02 09:30:00|7115.9|7114.9|7118.2|7117.2|7119.9|7118.9|7114.4|7113.4|352
1675330500000|2023-02-02 09:35:00|7118.4|7117.4|7115.9|7114.9|7121.2|7120.2|7111.2|7110.2|257
1675330800000|2023-02-02 09:40:00|7115.7|7114.7|7117.9|7116.9|7119.9|7118.9|7114.7|7113.7|263
1675331100000|2023-02-02 09:45:00|7117.7|7116.7|7118.2|7117.2|7118.9|7117.9|7113.7|7112.7|195
1675331400000|2023-02-02 09:50:00|7118.4|7117.4|7118.9|7117.9|7119.7|7118.7|7115.7|7114.7|139
1675331700000|2023-02-02 09:55:00|7118.7|7117.7|7123.2|7122.2|7124.2|7123.2|7118.7|7117.7|212
1675332000000|2023-02-02 10:00:00|7123.4|7122.4|7123.2|7122.2|7124.2|7123.2|7121.2|7120.2|207
1675332300000|2023-02-02 10:05:00|7123.4|7122.4|7121.7|7120.7|7123.4|7122.4|7121.4|7120.4|157
1675332600000|2023-02-02 10:10:00|7122.2|7121.2|7118.4|7117.4|7123.4|7122.4|7117.4|7116.4|165
1675332900000|2023-02-02 10:15:00|7118.7|7117.7|7119.9|7118.9|7120.7|7119.7|7116.2|7115.2|130
1675333200000|2023-02-02 10:20:00|7120.2|7119.2|7122.4|7121.4|7122.7|7121.7|7119.7|7118.7|94
1675333500000|2023-02-02 10:25:00|7122.2|7121.2|7121.9|7120.9|7122.7|7121.7|7117.7|7116.7|224
1675333800000|2023-02-02 10:30:00|7121.7|7120.7|7119.2|7118.2|7122.2|7121.2|7119.2|7118.2|216
1675334100000|2023-02-02 10:35:00|7119.4|7118.4|7118.4|7117.4|7120.4|7119.4|7118.2|7117.2|132
1675334400000|2023-02-02 10:40:00|7118.2|7117.2|7120.4|7119.4|7122.7|7121.7|7118.2|7117.2|124
1675334700000|2023-02-02 10:45:00|7120.7|7119.7|7120.2|7119.2|7124.4|7123.4|7120.2|7119.2|199
1675335000000|2023-02-02 10:50:00|7120.4|7119.4|7117.9|7116.9|7122.4|7121.4|7117.2|7116.2|143
1675335300000|2023-02-02 10:55:00|7117.7|7116.7|7121.2|7120.2|7121.7|7120.7|7117.2|7116.2|166
1675335600000|2023-02-02 11:00:00|7120.9|7119.9|7118.4|7117.4|7121.2|7120.2|7116.7|7115.7|106
1675335900000|2023-02-02 11:05:00|7118.2|7117.2|7116.7|7115.7|7118.9|7117.9|7113.7|7112.7|164
1675336200000|2023-02-02 11:10:00|7116.9|7115.9|7118.7|7117.7|7120.7|7119.7|7116.7|7115.7|141
1675336500000|2023-02-02 11:15:00|7119.7|7118.7|7116.2|7115.2|7119.7|7118.7|7115.9|7114.9|142
1675336800000|2023-02-02 11:20:00|7116.4|7115.4|7117.4|7116.4|7117.7|7116.7|7113.9|7112.9|197
1675337100000|2023-02-02 11:25:00|7117.2|7116.2|7117.2|7116.2|7117.7|7116.7|7115.9|7114.9|149
1675337400000|2023-02-02 11:30:00|7117.4|7116.4|7118.9|7117.9|7119.7|7118.7|7117.2|7116.2|105
1675337700000|2023-02-02 11:35:00|7118.7|7117.7|7119.7|7118.7|7120.7|7119.7|7117.2|7116.2|474
1675338000000|2023-02-02 11:40:00|7119.9|7118.9|7116.7|7115.7|7120.9|7119.9|7116.7|7115.7|112
1675338300000|2023-02-02 11:45:00|7116.4|7115.4|7105.7|7104.7|7116.4|7115.4|7104.2|7103.2|1314
1675338600000|2023-02-02 11:50:00|7105.4|7104.4|7092.4|7091.4|7105.7|7104.7|7090.4|7089.4|613
1675338900000|2023-02-02 11:55:00|7092.2|7091.2|7096.7|7095.7|7097.7|7096.7|7090.2|7089.2|432
1675339200000|2023-02-02 12:00:00|7096.9|7095.9|7085.4|7084.4|7097.2|7096.2|7081.9|7080.9|694
1675339500000|2023-02-02 12:05:00|7085.9|7084.9|7091.9|7090.9|7093.7|7092.7|7080.4|7079.4|434
1675339800000|2023-02-02 12:10:00|7091.7|7090.7|7083.4|7082.4|7093.2|7092.2|7079.4|7078.4|458
1675340100000|2023-02-02 12:15:00|7083.2|7082.2|7084.9|7083.9|7086.2|7085.2|7077.9|7076.9|415
1675340400000|2023-02-02 12:20:00|7084.7|7083.7|7088.4|7087.4|7089.7|7088.7|7083.7|7082.7|267
1675340700000|2023-02-02 12:25:00|7088.2|7087.2|7084.4|7083.4|7088.2|7087.2|7083.7|7082.7|230
1675341000000|2023-02-02 12:30:00|7084.7|7083.7|7090.7|7089.7|7094.7|7093.7|7083.7|7082.7|495
1675341300000|2023-02-02 12:35:00|7090.2|7089.2|7086.2|7085.2|7090.2|7089.2|7084.2|7083.2|362
1675341600000|2023-02-02 12:40:00|7086.5|7085.5|7091|7090|7091.2|7090.2|7081.2|7080.2|322
1675341900000|2023-02-02 12:45:00|7090.7|7089.7|7092.7|7091.7|7093.2|7092.2|7086.5|7085.5|332
1675342200000|2023-02-02 12:50:00|7092.5|7091.5|7093.2|7092.2|7094|7093|7089.5|7088.5|207
1675342500000|2023-02-02 12:55:00|7093|7092|7092|7091|7095.2|7094.2|7091.5|7090.5|371
1675342800000|2023-02-02 13:00:00|7091.5|7090.5|7092.5|7091.5|7092.5|7091.5|7088.2|7087.2|318
1675343100000|2023-02-02 13:05:00|7092.7|7091.7|7090.2|7089.2|7093.2|7092.2|7086.5|7085.5|234
1675343400000|2023-02-02 13:10:00|7090|7089|7098|7097|7098|7097|7089|7088|567
1675343700000|2023-02-02 13:15:00|7098.2|7097.2|7113|7112|7113.5|7112.5|7091|7090|1783
1675344000000|2023-02-02 13:20:00|7112.7|7111.7|7120.7|7119.7|7125.2|7124.2|7109.2|7108.2|757
1675344300000|2023-02-02 13:25:00|7120.5|7119.5|7118.2|7117.2|7124|7123|7117.2|7116.2|715
1675344600000|2023-02-02 13:30:00|7118.5|7117.5|7125.2|7124.2|7127.7|7126.7|7118.2|7117.2|420
1675344900000|2023-02-02 13:35:00|7125.5|7124.5|7121.7|7120.7|7125.7|7124.7|7118.5|7117.5|319
1675345200000|2023-02-02 13:40:00|7121.5|7120.5|7122|7121|7124.7|7123.7|7119.5|7118.5|205
1675345500000|2023-02-02 13:45:00|7122.2|7121.2|7139|7138|7139|7138|7120|7119|647
1675345800000|2023-02-02 13:50:00|7139.2|7138.2|7142|7141|7142.5|7141.5|7136|7135|478
1675346100000|2023-02-02 13:55:00|7141.7|7140.7|7159.7|7158.7|7162.7|7161.7|7141.7|7140.7|2186
1675346400000|2023-02-02 14:00:00|7159.5|7158.5|7163.7|7162.7|7166.2|7165.2|7154.5|7153.5|1001
1675346700000|2023-02-02 14:05:00|7162.7|7161.7|7168|7167|7171.7|7170.7|7160|7159|1439
1675347000000|2023-02-02 14:10:00|7167.7|7166.7|7156.5|7155.5|7167.7|7166.7|7152.7|7151.7|947
1675347300000|2023-02-02 14:15:00|7156.7|7155.7|7158.2|7157.2|7162.7|7161.7|7151.7|7150.7|798
1675347600000|2023-02-02 14:20:00|7158.5|7157.5|7162|7161|7166.5|7165.5|7156.7|7155.7|747
1675347900000|2023-02-02 14:25:00|7162.2|7161.2|7159|7158|7166.7|7165.7|7155.2|7154.2|846
1675348200000|2023-02-02 14:30:00|7159.7|7158.7|7164.2|7163.2|7167|7166|7153.2|7152.2|1903
1675348500000|2023-02-02 14:35:00|7164.5|7163.5|7162|7161|7165.7|7164.7|7151.7|7150.7|940
1675348800000|2023-02-02 14:40:00|7161.7|7160.7|7155.7|7154.7|7166|7165|7154.2|7153.2|873
1675349100000|2023-02-02 14:45:00|7156|7155|7162.5|7161.5|7165|7164|7152.2|7151.2|796
1675349400000|2023-02-02 14:50:00|7162|7161|7158.7|7157.7|7164.5|7163.5|7155.7|7154.7|675
1675349700000|2023-02-02 14:55:00|7158.5|7157.5|7156.7|7155.7|7160.5|7159.5|7155.7|7154.7|582
1675350000000|2023-02-02 15:00:00|7157.2|7156.2|7152.5|7151.5|7167|7166|7152.5|7151.5|935
1675350300000|2023-02-02 15:05:00|7152.2|7151.2|7145|7144|7152.7|7151.7|7143.5|7142.5|735
1675350600000|2023-02-02 15:10:00|7144.3|7143.3|7134|7133|7144.3|7143.3|7129.5|7128.5|1120
1675350900000|2023-02-02 15:15:00|7134.5|7133.5|7153.8|7152.8|7154|7153|7132.8|7131.8|700
1675351200000|2023-02-02 15:20:00|7154|7153|7154|7153|7157|7156|7150|7149|410
1675351500000|2023-02-02 15:25:00|7153.8|7152.8|7155.3|7154.3|7159.3|7158.3|7150.3|7149.3|468
1675351800000|2023-02-02 15:30:00|7155.5|7154.5|7162.5|7161.5|7167.8|7166.8|7155.3|7154.3|922
1675352100000|2023-02-02 15:35:00|7162.3|7161.3|7163.8|7162.8|7165.8|7164.8|7161.8|7160.8|374
1675352400000|2023-02-02 15:40:00|7164|7163|7164.8|7163.8|7167.5|7166.5|7162.8|7161.8|350
1675352700000|2023-02-02 15:45:00|7164.5|7163.5|7172.8|7171.8|7172.8|7171.8|7164|7163|654
1675353000000|2023-02-02 15:50:00|7173.3|7172.3|7172|7171|7174.8|7173.8|7171.8|7170.8|338
1675353300000|2023-02-02 15:55:00|7172.3|7171.3|7174.8|7173.8|7175.8|7174.8|7171.3|7170.3|372
1675353600000|2023-02-02 16:00:00|7175.5|7174.5|7175.8|7174.8|7176.3|7175.3|7165.5|7164.5|1714
1675353900000|2023-02-02 16:05:00|7175.5|7174.5|7180.3|7179.3|7180.3|7179.3|7172|7171|499
1675354200000|2023-02-02 16:10:00|7180|7179|7181|7180|7183.3|7182.3|7177|7176|597
1675354500000|2023-02-02 16:15:00|7180.8|7179.8|7174.8|7173.8|7181.8|7180.8|7174.3|7173.3|786
1675354800000|2023-02-02 16:20:00|7175|7174|7183|7182|7184.3|7183.3|7174.8|7173.8|2827
1675355100000|2023-02-02 16:25:00|7182.8|7181.8|7181|7180|7185.8|7184.8|7180|7179|1223
1675355400000|2023-02-02 16:30:00|7180.8|7178.8|7167.3|7165.3|7181.3|7179.3|7167.3|7165.3|6724
1675355700000|2023-02-02 16:35:00|7167.5|7165.5|7167.5|7165.5|7173.8|7171.8|7165.3|7163.3|3467
1675356000000|2023-02-02 16:40:00|7167.8|7165.8|7165.8|7163.8|7167.8|7165.8|7165.3|7163.3|531
1675356300000|2023-02-02 16:45:00|7166|7164|7165.5|7163.5|7168.3|7166.3|7165.3|7163.3|3498
1675356600000|2023-02-02 16:50:00|7165.8|7163.8|7163.3|7161.3|7165.8|7163.8|7161.5|7159.5|503
1675356900000|2023-02-02 16:55:00|7163|7161|7156.5|7154.5|7163.3|7161.3|7155.8|7153.8|308
1675357200000|2023-02-02 17:00:00|7156.3|7154.3|7157.5|7155.5|7159.5|7157.5|7156.3|7154.3|358
1675357500000|2023-02-02 17:05:00|7157.3|7155.3|7155.8|7153.8|7159.3|7157.3|7155.8|7153.8|147
1675357800000|2023-02-02 17:10:00|7156|7154|7161.5|7159.5|7161.8|7159.8|7155|7153|115
1675358100000|2023-02-02 17:15:00|7161.8|7159.8|7160.3|7158.3|7162.5|7160.5|7160.3|7158.3|173
1675358400000|2023-02-02 17:20:00|7160|7158|7160.5|7158.5|7161|7159|7158.5|7156.5|150
1675358700000|2023-02-02 17:25:00|7160.8|7158.8|7161.8|7159.8|7163|7161|7160|7158|113
1675359000000|2023-02-02 17:30:00|7162|7160|7165.5|7163.5|7165.8|7163.8|7161.5|7159.5|209
1675359300000|2023-02-02 17:35:00|7165.8|7163.8|7165.8|7163.8|7166.8|7164.8|7164.3|7162.3|137
1675359600000|2023-02-02 17:40:00|7166.3|7164.3|7164.5|7162.5|7166.3|7164.3|7162.8|7160.8|159
1675359900000|2023-02-02 17:45:00|7164.3|7162.3|7164|7162|7165.3|7163.3|7162|7160|98
1675360200000|2023-02-02 17:50:00|7164.3|7162.3|7165|7163|7165.3|7163.3|7161.8|7159.8|111
1675360500000|2023-02-02 17:55:00|7164.8|7162.8|7165.5|7163.5|7167|7165|7164.5|7162.5|213
1675360800000|2023-02-02 18:00:00|7165.8|7163.8|7173.3|7171.3|7173.5|7171.5|7165.8|7163.8|257
1675361100000|2023-02-02 18:05:00|7173.8|7171.8|7167.8|7165.8|7174.8|7172.8|7167.8|7165.8|100
1675361400000|2023-02-02 18:10:00|7167.5|7165.5|7168|7166|7169.3|7167.3|7167.3|7165.3|48
1675361700000|2023-02-02 18:15:00|7168.3|7166.3|7169.8|7167.8|7170|7168|7166.5|7164.5|94
1675362000000|2023-02-02 18:20:00|7169.5|7167.5|7172.8|7170.8|7173.3|7171.3|7169.5|7167.5|111
1675362300000|2023-02-02 18:25:00|7173|7171|7169.5|7167.5|7173|7171|7166.8|7164.8|126
1675362600000|2023-02-02 18:30:00|7169.8|7167.8|7176|7174|7176.3|7174.3|7169.5|7167.5|60
1675362900000|2023-02-02 18:35:00|7175.8|7173.8|7177|7175|7177.8|7175.8|7175.5|7173.5|70
1675363200000|2023-02-02 18:40:00|7177.3|7175.3|7176|7174|7179.8|7177.8|7175.8|7173.8|128
1675363500000|2023-02-02 18:45:00|7176.3|7174.3|7176.5|7174.5|7178.3|7176.3|7175.3|7173.3|41
1675363800000|2023-02-02 18:50:00|7176.8|7174.8|7179|7177|7179.5|7177.5|7176.3|7174.3|81
1675364100000|2023-02-02 18:55:00|7178.8|7176.8|7180|7178|7181.3|7179.3|7178.3|7176.3|99
1675364400000|2023-02-02 19:00:00|7179.8|7177.8|7175|7173|7181.8|7179.8|7175|7173|71
1675364700000|2023-02-02 19:05:00|7175.3|7173.3|7174.5|7172.5|7177.8|7175.8|7174|7172|82
1675365000000|2023-02-02 19:10:00|7174.3|7172.3|7166.3|7164.3|7175|7173|7165.3|7163.3|234
1675365300000|2023-02-02 19:15:00|7166.8|7164.8|7165.5|7163.5|7167.3|7165.3|7162.3|7160.3|91
1675365600000|2023-02-02 19:20:00|7165.8|7163.8|7160.5|7158.5|7167.3|7165.3|7160.5|7158.5|80
1675365900000|2023-02-02 19:25:00|7160.3|7158.3|7158.5|7156.5|7163|7161|7157.5|7155.5|76
1675366200000|2023-02-02 19:30:00|7158.3|7156.3|7152|7150|7160|7158|7150.8|7148.8|111
1675366500000|2023-02-02 19:35:00|7152.3|7150.3|7151.8|7149.8|7155|7153|7147.3|7145.3|190
1675366800000|2023-02-02 19:40:00|7151.5|7149.5|7152.5|7150.5|7152.8|7150.8|7147.5|7145.5|56
1675367100000|2023-02-02 19:45:00|7152.8|7150.8|7153.5|7151.5|7153.5|7151.5|7146.5|7144.5|83
1675367400000|2023-02-02 19:50:00|7153.3|7151.3|7151.5|7149.5|7156.3|7154.3|7148.8|7146.8|106
1675367700000|2023-02-02 19:55:00|7151.3|7149.3|7145.3|7143.3|7151.3|7149.3|7144.3|7142.3|203
1675368000000|2023-02-02 20:00:00|7145.5|7143.5|7147|7145|7150|7148|7143.3|7141.3|133
1675368300000|2023-02-02 20:05:00|7147.3|7145.3|7149.3|7147.3|7155.3|7153.3|7146.5|7144.5|165
1675368600000|2023-02-02 20:10:00|7149.5|7147.5|7155.3|7153.3|7155.5|7153.5|7149|7147|66
1675368900000|2023-02-02 20:15:00|7155.5|7153.5|7157.8|7155.8|7157.8|7155.8|7151.5|7149.5|149
1675369200000|2023-02-02 20:20:00|7157.5|7155.5|7160|7158|7162|7160|7156.5|7154.5|79
1675369500000|2023-02-02 20:25:00|7160.3|7158.3|7160.5|7158.5|7163.5|7161.5|7156.8|7154.8|108
1675369800000|2023-02-02 20:30:00|7160.8|7158.8|7163|7161|7163.5|7161.5|7160.5|7158.5|82
1675370100000|2023-02-02 20:35:00|7163.3|7161.3|7159|7157|7165.5|7163.5|7158.8|7156.8|96
1675370400000|2023-02-02 20:40:00|7159.3|7157.3|7159.5|7157.5|7162.8|7160.8|7154.3|7152.3|132
1675370700000|2023-02-02 20:45:00|7159.3|7157.3|7161|7159|7163.8|7161.8|7157.8|7155.8|204
1675371000000|2023-02-02 20:50:00|7161.3|7159.3|7169.5|7167.5|7169.8|7167.8|7161.3|7159.3|321
1675371300000|2023-02-02 20:55:00|7169.3|7167.3|7172.5|7170.5|7172.8|7170.8|7168.8|7166.8|344
1675371600000|2023-02-02 21:00:00|7171.4|7167.4|7164.7|7160.7|7185.4|7181.4|7164|7160|0
1675371900000|2023-02-02 21:05:00|7165.2|7161.2|7152|7148|7167.2|7163.2|7150|7146|0
1675372200000|2023-02-02 21:10:00|7152.2|7148.2|7145.8|7141.8|7153.7|7149.7|7144.4|7140.4|0
1675372500000|2023-02-02 21:15:00|7146|7142|7145.5|7141.5|7149.7|7145.7|7145.3|7141.3|0
1675372800000|2023-02-02 21:20:00|7145.4|7141.4|7150.7|7146.7|7151.6|7147.6|7141.4|7137.4|0
1675373100000|2023-02-02 21:25:00|7150.6|7146.6|7152.7|7148.7|7153.1|7149.1|7150.5|7146.5|0
1675373400000|2023-02-02 21:30:00|7152.5|7148.5|7137|7133|7152.5|7148.5|7130.8|7126.8|0
1675373700000|2023-02-02 21:35:00|7137.4|7133.4|7139|7135|7147.8|7143.8|7137.4|7133.4|0
1675374000000|2023-02-02 21:40:00|7138.8|7134.8|7139.6|7135.6|7143.4|7139.4|7138|7134|0
1675374300000|2023-02-02 21:45:00|7139.7|7135.7|7145.3|7141.3|7145.3|7141.3|7139.7|7135.7|0
1675374600000|2023-02-02 21:50:00|7145.8|7141.8|7144.2|7140.2|7146.4|7142.4|7143.2|7139.2|0
1675374900000|2023-02-02 21:55:00|7144.5|7140.5|7142.8|7138.8|7145.1|7141.1|7141|7137|0
1675375200000|2023-02-02 22:00:00|7142.4|7138.4|7142|7138|7142.7|7138.7|7141.7|7137.7|0
1675375500000|2023-02-02 22:05:00|7142.2|7138.2|7142.2|7138.2|7142.7|7138.7|7140.8|7136.8|0
1675375800000|2023-02-02 22:10:00|7142.4|7138.4|7145|7141|7145|7141|7141.5|7137.5|0
1675376100000|2023-02-02 22:15:00|7145.2|7141.2|7146.1|7142.1|7146.1|7142.1|7144.2|7140.2|0
1675376400000|2023-02-02 22:20:00|7145.9|7141.9|7146.4|7142.4|7146.8|7142.8|7145.9|7141.9|0
1675376700000|2023-02-02 22:25:00|7145.9|7141.9|7146.4|7142.4|7148|7144|7145.8|7141.8|0
1675377000000|2023-02-02 22:30:00|7146.5|7142.5|7149.9|7145.9|7149.9|7145.9|7146.5|7142.5|0
1675377300000|2023-02-02 22:35:00|7150.3|7146.3|7157.9|7153.9|7158|7154|7150.1|7146.1|0
1675377600000|2023-02-02 22:40:00|7158.2|7154.2|7156.2|7152.2|7160.2|7156.2|7155.7|7151.7|0
1675377900000|2023-02-02 22:45:00|7156.3|7152.3|7160.6|7156.6|7160.7|7156.7|7155.5|7151.5|0
1675378200000|2023-02-02 22:50:00|7160.4|7156.4|7158|7154|7161.1|7157.1|7157.7|7153.7|0
1675378500000|2023-02-02 22:55:00|7158.1|7154.1|7158.2|7154.2|7159.2|7155.2|7157.9|7153.9|0
1675378800000|2023-02-02 23:00:00|7157.5|7153.5|7154.7|7150.7|7159|7155|7152.5|7148.5|0
1675379100000|2023-02-02 23:05:00|7154.9|7150.9|7150.3|7146.3|7155.7|7151.7|7150|7146|0
1675379400000|2023-02-02 23:10:00|7150.5|7146.5|7148.5|7144.5|7151|7147|7148.5|7144.5|0
1675379700000|2023-02-02 23:15:00|7148.6|7144.6|7147.9|7143.9|7149.3|7145.3|7147.3|7143.3|0
1675380000000|2023-02-02 23:20:00|7148|7144|7146.9|7142.9|7148.5|7144.5|7146.4|7142.4|0
1675380300000|2023-02-02 23:25:00|7147.1|7143.1|7147.1|7143.1|7148.3|7144.3|7146.6|7142.6|0
1675380600000|2023-02-02 23:30:00|7147.3|7143.3|7150.5|7146.5|7150.5|7146.5|7147.1|7143.1|0
1675380900000|2023-02-02 23:35:00|7150.3|7146.3|7148.3|7144.3|7151|7147|7147.9|7143.9|0
1675381200000|2023-02-02 23:40:00|7147.9|7143.9|7147.1|7143.1|7147.9|7143.9|7146.6|7142.6|0
1675381500000|2023-02-02 23:45:00|7147.3|7143.3|7144.6|7140.6|7147.4|7143.4|7144.6|7140.6|0
1675381800000|2023-02-02 23:50:00|7144.5|7140.5|7146.1|7142.1|7146.9|7142.9|7144.4|7140.4|0
1675382100000|2023-02-02 23:55:00|7145.9|7141.9|7146.1|7142.1|7146.4|7142.4|7145.6|7141.6|0
1675382400000|2023-02-03 00:00:00|7146.5|7142.5|7148.8|7144.8|7149|7145|7145.6|7141.6|0
1675382700000|2023-02-03 00:05:00|7148.9|7144.9|7148.8|7144.8|7149|7145|7147.7|7143.7|0
1675383000000|2023-02-03 00:10:00|7148.9|7144.9|7151.2|7147.2|7151.7|7147.7|7148.9|7144.9|0
1675383300000|2023-02-03 00:15:00|7151|7147|7157.7|7154.7|7161.8|7158.8|7151|7147|0
1675383600000|2023-02-03 00:20:00|7157.8|7154.8|7159.5|7156.5|7161|7158|7157.7|7154.7|0
1675383900000|2023-02-03 00:25:00|7158.6|7155.6|7159.5|7156.5|7161.1|7158.1|7157.8|7154.8|0
1675384200000|2023-02-03 00:30:00|7160.3|7157.3|7161.1|7158.1|7161.1|7158.1|7159.4|7156.4|0
1675384500000|2023-02-03 00:35:00|7160.3|7157.3|7162.8|7159.8|7162.8|7159.8|7160.3|7157.3|0
1675384800000|2023-02-03 00:40:00|7164.4|7161.4|7161.1|7158.1|7164.4|7161.4|7161.1|7158.1|0
1675385100000|2023-02-03 00:45:00|7162.7|7159.7|7162.7|7159.7|7162.8|7159.8|7161.1|7158.1|0
1675385400000|2023-02-03 00:50:00|7164.4|7161.4|7162.7|7159.7|7164.4|7161.4|7162.7|7159.7|0
1675385700000|2023-02-03 00:55:00|7163.5|7160.5|7162.7|7159.7|7164.4|7161.4|7162.7|7159.7|0
1675386000000|2023-02-03 01:00:00|7163.6|7160.6|7162.8|7159.8|7166|7163|7162.7|7159.7|0
1675386300000|2023-02-03 01:05:00|7162.7|7159.7|7161.1|7158.1|7162.8|7159.8|7161.1|7158.1|0
1675386600000|2023-02-03 01:10:00|7161|7158|7157.7|7154.7|7161|7158|7157.7|7154.7|0
1675386900000|2023-02-03 01:15:00|7157.8|7154.8|7161.1|7158.1|7161.1|7158.1|7157.7|7154.7|0
1675387200000|2023-02-03 01:20:00|7161|7158|7164.9|7161.9|7166.6|7163.6|7161|7158|0
1675387500000|2023-02-03 01:25:00|7163.3|7160.3|7161.6|7158.6|7163.3|7160.3|7161.6|7158.6|0
1675387800000|2023-02-03 01:30:00|7160|7157|7164.6|7161.6|7164.6|7161.6|7160|7157|0
1675388100000|2023-02-03 01:35:00|7166.2|7163.2|7166.2|7163.2|7166.3|7163.3|7163|7160|0
1675388400000|2023-02-03 01:40:00|7164.6|7161.6|7162.9|7159.9|7164.6|7161.6|7162.9|7159.9|0
1675388700000|2023-02-03 01:45:00|7164.6|7161.6|7161.2|7158.2|7166.2|7163.2|7161.2|7158.2|0
1675389000000|2023-02-03 01:50:00|7159.6|7156.6|7161.3|7158.3|7161.3|7158.3|7159.6|7156.6|0
1675389300000|2023-02-03 01:55:00|7159.6|7156.6|7161.3|7158.3|7161.3|7158.3|7159.6|7156.6|0
1675389600000|2023-02-03 02:00:00|7162.9|7159.9|7161.2|7158.2|7162.9|7159.9|7161.2|7158.2|0
1675389900000|2023-02-03 02:05:00|7159.6|7156.6|7159.6|7156.6|7161.2|7158.2|7159.5|7156.5|0
1675390200000|2023-02-03 02:10:00|7161.2|7158.2|7157|7154|7161.2|7158.2|7156.2|7153.2|0
1675390500000|2023-02-03 02:15:00|7156.2|7153.2|7157.9|7154.9|7159.5|7156.5|7156.2|7153.2|0
1675390800000|2023-02-03 02:20:00|7158.7|7155.7|7159.5|7156.5|7159.5|7156.5|7157.9|7154.9|0
1675391100000|2023-02-03 02:25:00|7157.9|7154.9|7156.6|7153.6|7159.5|7156.5|7156.2|7153.2|0
1675391400000|2023-02-03 02:30:00|7156.7|7153.7|7158.3|7155.3|7158.3|7155.3|7156.6|7153.6|0
1675391700000|2023-02-03 02:35:00|7156.6|7153.6|7154.9|7151.9|7158.3|7155.3|7154.9|7151.9|0
1675392000000|2023-02-03 02:40:00|7153.3|7150.3|7154.1|7151.1|7155|7152|7152.5|7149.5|0
1675392300000|2023-02-03 02:45:00|7153.3|7150.3|7155.1|7152.1|7155.1|7152.1|7153.3|7150.3|0
1675392600000|2023-02-03 02:50:00|7155.2|7152.2|7155.1|7152.1|7155.2|7152.2|7153.5|7150.5|0
1675392900000|2023-02-03 02:55:00|7155.2|7152.2|7155.2|7152.2|7155.2|7152.2|7155.1|7152.1|0
1675393200000|2023-02-03 03:00:00|7156.8|7153.8|7156.8|7153.8|7156.8|7153.8|7155.2|7152.2|0
1675394100000|2023-02-03 03:15:00|7158.5|7155.5|7160.1|7157.1|7160.1|7157.1|7158.5|7155.5|0
1675394400000|2023-02-03 03:20:00|7161.8|7158.8|7160.1|7157.1|7161.8|7158.8|7160.1|7157.1|0
1675394700000|2023-02-03 03:25:00|7158.4|7155.4|7158.5|7155.5|7158.5|7155.5|7158.4|7155.4|0
1675395000000|2023-02-03 03:30:00|7160.1|7157.1|7160.1|7157.1|7160.1|7157.1|7160.1|7157.1|0
1675395300000|2023-02-03 03:35:00|7160.9|7157.9|7161.8|7158.8|7161.8|7158.8|7160.9|7157.9|0
1675395600000|2023-02-03 03:40:00|7160.9|7157.9|7160.1|7157.1|7161.8|7158.8|7160.1|7157.1|0
1675395900000|2023-02-03 03:45:00|7161.8|7158.8|7160.1|7157.1|7161.8|7158.8|7160.1|7157.1|0
1675396500000|2023-02-03 03:55:00|7160.2|7157.2|7160.1|7157.1|7160.2|7157.2|7160.1|7157.1|0
1675396800000|2023-02-03 04:00:00|7160.2|7157.2|7161|7158|7161.8|7158.8|7160.1|7157.1|0
1675397100000|2023-02-03 04:05:00|7161.8|7158.8|7161.8|7158.8|7161.8|7158.8|7160.1|7157.1|0
1675397400000|2023-02-03 04:10:00|7161|7158|7161.8|7158.8|7161.8|7158.8|7161|7158|0
1675397700000|2023-02-03 04:15:00|7163.5|7160.5|7163.5|7160.5|7163.5|7160.5|7163.5|7160.5|0
1675398000000|2023-02-03 04:20:00|7161.8|7158.8|7163.5|7160.5|7163.5|7160.5|7161.8|7158.8|0
1675398300000|2023-02-03 04:25:00|7163.4|7160.4|7161.8|7158.8|7163.5|7160.5|7161.8|7158.8|0
1675398600000|2023-02-03 04:30:00|7163.4|7160.4|7161.8|7158.8|7163.5|7160.5|7161.8|7158.8|0
1675398900000|2023-02-03 04:35:00|7163.4|7160.4|7163.5|7160.5|7163.5|7160.5|7161.8|7158.8|0
1675399200000|2023-02-03 04:40:00|7161.8|7158.8|7161.8|7158.8|7163.5|7160.5|7161.8|7158.8|0
1675399500000|2023-02-03 04:45:00|7162.6|7159.6|7162.6|7159.6|7163.5|7160.5|7161.8|7158.8|0
1675399800000|2023-02-03 04:50:00|7163.5|7160.5|7161.8|7158.8|7163.5|7160.5|7161.8|7158.8|0
1675400100000|2023-02-03 04:55:00|7163.5|7160.5|7161.8|7158.8|7163.5|7160.5|7161.8|7158.8|0
1675400400000|2023-02-03 05:00:00|7160.1|7157.1|7158.5|7155.5|7160.1|7157.1|7158.5|7155.5|0
1675400700000|2023-02-03 05:05:00|7158.4|7155.4|7160.1|7157.1|7160.2|7157.2|7158.4|7155.4|0
1675401000000|2023-02-03 05:10:00|7161.8|7158.8|7165.1|7162.1|7165.1|7162.1|7161.8|7158.8|0
1675401300000|2023-02-03 05:15:00|7164.3|7161.3|7164.3|7161.3|7165.1|7162.1|7163.5|7160.5|0
1675401600000|2023-02-03 05:20:00|7165.1|7162.1|7163.5|7160.5|7165.1|7162.1|7163.5|7160.5|0
1675401900000|2023-02-03 05:25:00|7163.7|7160.7|7163.7|7160.7|7165.4|7162.4|7163.7|7160.7|0
1675402200000|2023-02-03 05:30:00|7163.8|7160.8|7163.8|7160.8|7163.8|7160.8|7163.7|7160.7|0
1675402500000|2023-02-03 05:35:00|7165.4|7162.4|7165.4|7162.4|7165.4|7162.4|7165.4|7162.4|0
1675402800000|2023-02-03 05:40:00|7163.8|7160.8|7163.7|7160.7|7165.4|7162.4|7163.7|7160.7|0
1675403100000|2023-02-03 05:45:00|7162.1|7159.1|7163.7|7160.7|7163.7|7160.7|7162|7159|0
1675403400000|2023-02-03 05:50:00|7163.6|7160.6|7163.5|7160.5|7163.6|7160.6|7163.5|7160.5|0
1675403700000|2023-02-03 05:55:00|7161.9|7158.9|7161.9|7158.9|7163.5|7160.5|7160.2|7157.2|0
1675404000000|2023-02-03 06:00:00|7160.2|7157.2|7164.8|7161.8|7164.9|7161.9|7160.2|7157.2|0
1675404300000|2023-02-03 06:05:00|7163.2|7160.2|7164.7|7161.7|7164.9|7161.9|7163.2|7160.2|0
1675404600000|2023-02-03 06:10:00|7164.8|7161.8|7164.7|7161.7|7164.8|7161.8|7164.7|7161.7|0
1675404900000|2023-02-03 06:15:00|7163|7160|7164.7|7161.7|7164.7|7161.7|7163|7160|0
1675405200000|2023-02-03 06:20:00|7163|7160|7161.4|7158.4|7164.7|7161.7|7161.4|7158.4|0
1675405500000|2023-02-03 06:25:00|7159.7|7156.7|7162.2|7159.2|7163|7160|7159.7|7156.7|0
1675405800000|2023-02-03 06:30:00|7161.3|7158.3|7158|7155|7161.3|7158.3|7157.2|7154.2|0
1675406100000|2023-02-03 06:35:00|7156.3|7153.3|7156.4|7153.4|7158|7155|7156.3|7153.3|0
1675406400000|2023-02-03 06:40:00|7156.3|7153.3|7159|7156|7159|7156|7153|7150|0
1675406700000|2023-02-03 06:45:00|7157.3|7154.3|7155.7|7152.7|7159|7156|7155.6|7152.6|0
1675407000000|2023-02-03 06:50:00|7155.6|7152.6|7157.3|7154.3|7157.3|7154.3|7155.6|7152.6|0
1675407300000|2023-02-03 06:55:00|7156.5|7153.5|7155.7|7152.7|7157.3|7154.3|7155.7|7152.7|0
1675407600000|2023-02-03 07:00:00|7156.2|7152.2|7149.5|7147.5|7156.3|7154.3|7148.3|7146.3|403
1675407900000|2023-02-03 07:05:00|7150|7148|7142.5|7140.5|7151.3|7149.3|7142.5|7140.5|147
1675408200000|2023-02-03 07:10:00|7142.3|7140.3|7146|7144|7148.3|7146.3|7141.5|7139.5|109
1675408500000|2023-02-03 07:15:00|7146.3|7144.3|7152|7150|7152.3|7150.3|7146.3|7144.3|114
1675408800000|2023-02-03 07:20:00|7152.3|7150.3|7145|7143|7152.3|7150.3|7145|7143|69
1675409100000|2023-02-03 07:25:00|7144|7142|7140|7138|7145|7143|7139|7137|122
1675409400000|2023-02-03 07:30:00|7139.8|7137.8|7141.5|7139.5|7143|7141|7138.5|7136.5|109
1675409700000|2023-02-03 07:35:00|7141.8|7139.8|7136.5|7134.5|7141.8|7139.8|7136.3|7134.3|49
1675410000000|2023-02-03 07:40:00|7136.8|7134.8|7140|7138|7140.3|7138.3|7136.5|7134.5|40
1675410300000|2023-02-03 07:45:00|7139.8|7137.8|7141|7139|7141.3|7139.3|7139.3|7137.3|35
1675410600000|2023-02-03 07:50:00|7141.3|7139.3|7139.5|7137.5|7143.3|7141.3|7138.8|7136.8|58
1675410900000|2023-02-03 07:55:00|7139.8|7137.8|7139|7137|7142.3|7140.3|7138|7136|166
1675411200000|2023-02-03 08:00:00|7138.5|7137.5|7136|7135|7139.3|7138.3|7129.8|7128.8|2627
1675411500000|2023-02-03 08:05:00|7135.8|7134.8|7129|7128|7140|7139|7127.8|7126.8|1181
1675411800000|2023-02-03 08:10:00|7128.8|7127.8|7122|7121|7129|7128|7117.8|7116.8|1016
1675412100000|2023-02-03 08:15:00|7121.8|7120.8|7125.8|7124.8|7128|7127|7119.8|7118.8|800
1675412400000|2023-02-03 08:20:00|7125.5|7124.5|7114.8|7113.8|7125.8|7124.8|7114|7113|742
1675412700000|2023-02-03 08:25:00|7115|7114|7117.3|7116.3|7119.3|7118.3|7112.3|7111.3|676
1675413000000|2023-02-03 08:30:00|7117|7116|7119.3|7118.3|7120|7119|7113.3|7112.3|648
1675413300000|2023-02-03 08:35:00|7119.5|7118.5|7125.3|7124.3|7125.3|7124.3|7118|7117|524
1675413600000|2023-02-03 08:40:00|7126|7125|7124|7123|7129.7|7128.7|7120.2|7119.2|688
1675413900000|2023-02-03 08:45:00|7124.2|7123.2|7122.7|7121.7|7124.5|7123.5|7121|7120|271
1675414200000|2023-02-03 08:50:00|7123|7122|7128.7|7127.7|7129.7|7128.7|7121.5|7120.5|314
1675414500000|2023-02-03 08:55:00|7129|7128|7131.5|7130.5|7134.5|7133.5|7128.7|7127.7|465
1675414800000|2023-02-03 09:00:00|7132.5|7131.5|7123.2|7122.2|7133.7|7132.7|7122.5|7121.5|364
1675415100000|2023-02-03 09:05:00|7123|7122|7128|7127|7130.5|7129.5|7123|7122|289
1675415400000|2023-02-03 09:10:00|7128.2|7127.2|7139.7|7138.7|7140.2|7139.2|7128.2|7127.2|292
1675415700000|2023-02-03 09:15:00|7140|7139|7138.5|7137.5|7140|7139|7134|7133|269
1675416000000|2023-02-03 09:20:00|7138.2|7137.2|7141.5|7140.5|7142.5|7141.5|7137.5|7136.5|191
1675416300000|2023-02-03 09:25:00|7141|7140|7137.5|7136.5|7141.5|7140.5|7136|7135|408
1675416600000|2023-02-03 09:30:00|7137.7|7136.7|7139.5|7138.5|7140.2|7139.2|7135.5|7134.5|160
1675416900000|2023-02-03 09:35:00|7139.7|7138.7|7147.2|7146.2|7147.2|7146.2|7138.5|7137.5|259
1675417200000|2023-02-03 09:40:00|7147.5|7146.5|7151.2|7150.2|7152|7151|7146.7|7145.7|350
1675417500000|2023-02-03 09:45:00|7151.5|7150.5|7150|7149|7151.7|7150.7|7148.5|7147.5|291
1675417800000|2023-02-03 09:50:00|7150.2|7149.2|7147.5|7146.5|7152.2|7151.2|7147|7146|235
1675418100000|2023-02-03 09:55:00|7147.2|7146.2|7145.7|7144.7|7150.5|7149.5|7145.5|7144.5|194
1675418400000|2023-02-03 10:00:00|7145.5|7144.5|7151.2|7150.2|7152|7151|7143.5|7142.5|307
1675418700000|2023-02-03 10:05:00|7151|7150|7148.5|7147.5|7152|7151|7148.5|7147.5|165
1675419000000|2023-02-03 10:10:00|7148.2|7147.2|7145.7|7144.7|7149.2|7148.2|7145.5|7144.5|170
1675419300000|2023-02-03 10:15:00|7145.5|7144.5|7143.5|7142.5|7145.5|7144.5|7143|7142|204
1675419600000|2023-02-03 10:20:00|7143.2|7142.2|7144.2|7143.2|7146.7|7145.7|7142.7|7141.7|139
1675419900000|2023-02-03 10:25:00|7144|7143|7143|7142|7145.7|7144.7|7142.5|7141.5|126
1675420200000|2023-02-03 10:30:00|7143.2|7142.2|7144.2|7143.2|7144.5|7143.5|7141|7140|162
1675420500000|2023-02-03 10:35:00|7144.5|7143.5|7144|7143|7145.5|7144.5|7142.5|7141.5|99
1675420800000|2023-02-03 10:40:00|7143.7|7142.7|7146.7|7145.7|7147|7146|7143.7|7142.7|126
1675421100000|2023-02-03 10:45:00|7146.5|7145.5|7149.2|7148.2|7149.2|7148.2|7144|7143|184
1675421400000|2023-02-03 10:50:00|7149|7148|7151|7150|7151.5|7150.5|7148|7147|278
1675421700000|2023-02-03 10:55:00|7150.5|7149.5|7150.7|7149.7|7151.5|7150.5|7148|7147|247
1675422000000|2023-02-03 11:00:00|7150.5|7149.5|7148.2|7147.2|7151.7|7150.7|7145.5|7144.5|260
1675422300000|2023-02-03 11:05:00|7148.5|7147.5|7143.5|7142.5|7149.2|7148.2|7142|7141|305
1675422600000|2023-02-03 11:10:00|7143.2|7142.2|7142.5|7141.5|7144|7143|7138|7137|314
1675422900000|2023-02-03 11:15:00|7142.2|7141.2|7136.7|7135.7|7142.5|7141.5|7136|7135|285
1675423200000|2023-02-03 11:20:00|7136.5|7135.5|7143.2|7142.2|7143.2|7142.2|7136|7135|207
1675423500000|2023-02-03 11:25:00|7143.5|7142.5|7142|7141|7144|7143|7141|7140|270
1675423800000|2023-02-03 11:30:00|7142.2|7141.2|7152|7151|7153.5|7152.5|7142|7141|283
1675424100000|2023-02-03 11:35:00|7151.7|7150.7|7154|7153|7154.5|7153.5|7151.2|7150.2|225
1675424400000|2023-02-03 11:40:00|7153.7|7152.7|7154.7|7153.7|7156|7155|7152.5|7151.5|227
1675424700000|2023-02-03 11:45:00|7154.5|7153.5|7147|7146|7155|7154|7146|7145|248
1675425000000|2023-02-03 11:50:00|7147.5|7146.5|7147.2|7146.2|7149|7148|7146|7145|284
1675425300000|2023-02-03 11:55:00|7147|7146|7146|7145|7147|7146|7145.2|7144.2|132
1675425600000|2023-02-03 12:00:00|7145.7|7144.7|7151.5|7150.5|7156|7155|7145.7|7144.7|357
1675425900000|2023-02-03 12:05:00|7151.2|7150.2|7152.2|7151.2|7153|7152|7148.5|7147.5|150
1675426200000|2023-02-03 12:10:00|7152.5|7151.5|7156.5|7155.5|7157|7156|7151.7|7150.7|190
1675426500000|2023-02-03 12:15:00|7156.2|7155.2|7156|7155|7157|7156|7152|7151|204
1675426800000|2023-02-03 12:20:00|7155.7|7154.7|7153.7|7152.7|7156|7155|7153|7152|151
1675427100000|2023-02-03 12:25:00|7154|7153|7153.2|7152.2|7154|7153|7151|7150|179
1675427400000|2023-02-03 12:30:00|7153.5|7152.5|7154.5|7153.5|7155|7154|7153|7152|139
1675427700000|2023-02-03 12:35:00|7154.7|7153.7|7158.2|7157.2|7158.5|7157.5|7153.7|7152.7|187
1675428000000|2023-02-03 12:40:00|7158.5|7157.5|7161.8|7160.8|7162|7161|7158.5|7157.5|346
1675428300000|2023-02-03 12:45:00|7161.5|7160.5|7161.3|7160.3|7163.8|7162.8|7161|7160|147
1675428600000|2023-02-03 12:50:00|7161|7160|7164.8|7163.8|7164.8|7163.8|7160.5|7159.5|217
1675428900000|2023-02-03 12:55:00|7165|7164|7163.8|7162.8|7166.8|7165.8|7160.5|7159.5|298
1675429200000|2023-02-03 13:00:00|7164|7163|7166.5|7165.5|7167.8|7166.8|7160.8|7159.8|194
1675429500000|2023-02-03 13:05:00|7166.3|7165.3|7170.5|7169.5|7171.5|7170.5|7165.8|7164.8|304
1675429800000|2023-02-03 13:10:00|7170.3|7169.3|7173.8|7172.8|7173.8|7172.8|7169.8|7168.8|217
1675430100000|2023-02-03 13:15:00|7174|7173|7173.5|7172.5|7175.3|7174.3|7172.3|7171.3|227
1675430400000|2023-02-03 13:20:00|7173.3|7172.3|7167.5|7166.5|7174.3|7173.3|7165.8|7164.8|244
1675430700000|2023-02-03 13:25:00|7167.3|7166.3|7170.5|7169.5|7170.8|7169.8|7162.3|7161.3|374
1675431000000|2023-02-03 13:30:00|7158.5|7157.5|7153.3|7152.3|7158.5|7157.5|7133|7132|2501
1675431300000|2023-02-03 13:35:00|7152.8|7151.8|7150|7149|7156.8|7155.8|7140.5|7139.5|772
1675431600000|2023-02-03 13:40:00|7150.3|7149.3|7145|7144|7152.3|7151.3|7141.5|7140.5|942
1675431900000|2023-02-03 13:45:00|7144.8|7143.8|7135.5|7134.5|7150.3|7149.3|7133.5|7132.5|533
1675432200000|2023-02-03 13:50:00|7135.3|7134.3|7145.8|7144.8|7148.3|7147.3|7130.5|7129.5|645
1675432500000|2023-02-03 13:55:00|7146|7145|7151|7150|7151.3|7150.3|7140.8|7139.8|277
1675432800000|2023-02-03 14:00:00|7151.8|7150.8|7152.5|7151.5|7155.5|7154.5|7143|7142|564
1675433100000|2023-02-03 14:05:00|7152|7151|7136|7135|7153|7152|7136|7135|420
1675433400000|2023-02-03 14:10:00|7135.8|7134.8|7138.8|7137.8|7141.8|7140.8|7135|7134|378
1675433700000|2023-02-03 14:15:00|7138.3|7137.3|7142|7141|7144.5|7143.5|7136.8|7135.8|487
1675434000000|2023-02-03 14:20:00|7142.3|7141.3|7143.8|7142.8|7145.3|7144.3|7139|7138|258
1675434300000|2023-02-03 14:25:00|7144|7143|7147.5|7146.5|7148.3|7147.3|7139|7138|738
1675434600000|2023-02-03 14:30:00|7147|7146|7160.3|7159.3|7162.3|7161.3|7146.3|7145.3|814
1675434900000|2023-02-03 14:35:00|7160.5|7159.5|7182|7181|7184.5|7183.5|7157.3|7156.3|1445
1675435200000|2023-02-03 14:40:00|7182.3|7181.3|7188|7187|7191|7190|7179.5|7178.5|824
1675435500000|2023-02-03 14:45:00|7188.3|7187.3|7189.3|7188.3|7195.3|7194.3|7183.5|7182.5|1046
1675435800000|2023-02-03 14:50:00|7189.5|7188.5|7181.8|7180.8|7190.8|7189.8|7177.8|7176.8|870
1675436100000|2023-02-03 14:55:00|7181.5|7180.5|7176.5|7175.5|7183.8|7182.8|7175.5|7174.5|469
1675436400000|2023-02-03 15:00:00|7170.5|7169.5|7172.3|7171.3|7178.8|7177.8|7165.5|7164.5|998
1675436700000|2023-02-03 15:05:00|7172.5|7171.5|7179.5|7178.5|7179.8|7178.8|7167.3|7166.3|699
1675437000000|2023-02-03 15:10:00|7179.4|7178.4|7194.4|7193.4|7194.7|7193.7|7176.7|7175.7|460
1675437300000|2023-02-03 15:15:00|7194.2|7193.2|7195.4|7194.4|7200.9|7199.9|7192.9|7191.9|679
1675437600000|2023-02-03 15:20:00|7195.7|7194.7|7202.7|7201.7|7202.7|7201.7|7194.7|7193.7|568
1675437900000|2023-02-03 15:25:00|7202.9|7201.9|7198.9|7197.9|7205.7|7204.7|7198.9|7197.9|595
1675438200000|2023-02-03 15:30:00|7199.4|7198.4|7208.4|7207.4|7208.7|7207.7|7198.7|7197.7|600
1675438500000|2023-02-03 15:35:00|7208.2|7207.2|7214.4|7213.4|7215.2|7214.2|7206.7|7205.7|775
1675438800000|2023-02-03 15:40:00|7214.7|7213.7|7224.2|7223.2|7224.7|7223.7|7213.4|7212.4|639
1675439100000|2023-02-03 15:45:00|7224.4|7223.4|7223.7|7222.7|7228.7|7227.7|7223.7|7222.7|757
1675439400000|2023-02-03 15:50:00|7223.4|7222.4|7215.9|7214.9|7223.7|7222.7|7214.4|7213.4|858
1675439700000|2023-02-03 15:55:00|7215.7|7214.7|7214.9|7213.9|7215.9|7214.9|7208.4|7207.4|536
1675440000000|2023-02-03 16:00:00|7215.4|7214.4|7211.7|7210.7|7219.2|7218.2|7211.2|7210.2|786
1675440300000|2023-02-03 16:05:00|7211.4|7210.4|7214.7|7213.7|7214.7|7213.7|7208.9|7207.9|428
1675440600000|2023-02-03 16:10:00|7214.9|7213.9|7216.9|7215.9|7217.2|7216.2|7214.2|7213.2|289
1675440900000|2023-02-03 16:15:00|7216.2|7215.2|7214.7|7213.7|7219.7|7218.7|7214.7|7213.7|3395
1675441200000|2023-02-03 16:20:00|7215.2|7214.2|7218.9|7217.9|7220.2|7219.2|7213.7|7212.7|636
1675441500000|2023-02-03 16:25:00|7219.2|7218.2|7217.4|7216.4|7220.2|7219.2|7215.7|7214.7|850
1675441800000|2023-02-03 16:30:00|7217.9|7215.9|7236.7|7234.7|7236.7|7234.7|7217.7|7215.7|5244
1675442100000|2023-02-03 16:35:00|7235.7|7233.7|7227.4|7225.4|7237.4|7235.4|7225.9|7223.9|3314
1675442400000|2023-02-03 16:40:00|7227.2|7225.2|7226.4|7224.4|7232.2|7230.2|7226.2|7224.2|13778
1675442700000|2023-02-03 16:45:00|7226.7|7224.7|7220.9|7218.9|7229.7|7227.7|7220.7|7218.7|349
1675443000000|2023-02-03 16:50:00|7220.7|7218.7|7224.7|7222.7|7227.7|7225.7|7220.2|7218.2|226
1675443300000|2023-02-03 16:55:00|7224.9|7222.9|7216.9|7214.9|7225.2|7223.2|7216.2|7214.2|328
1675443600000|2023-02-03 17:00:00|7216.7|7214.7|7221.2|7219.2|7221.9|7219.9|7215.7|7213.7|150
1675443900000|2023-02-03 17:05:00|7221.4|7219.4|7221.9|7219.9|7224.9|7222.9|7219.9|7217.9|103
1675444200000|2023-02-03 17:10:00|7222.2|7220.2|7226.9|7224.9|7227.4|7225.4|7221.7|7219.7|130
1675444500000|2023-02-03 17:15:00|7227.2|7225.2|7227.2|7225.2|7228.7|7226.7|7225.4|7223.4|61
1675444800000|2023-02-03 17:20:00|7226.9|7224.9|7230.7|7228.7|7231.9|7229.9|7225.2|7223.2|121
1675445100000|2023-02-03 17:25:00|7230.9|7228.9|7230.9|7228.9|7233.7|7231.7|7230.2|7228.2|129
1675445400000|2023-02-03 17:30:00|7231.2|7229.2|7230.9|7228.9|7231.9|7229.9|7228.9|7226.9|83
1675445700000|2023-02-03 17:35:00|7230.7|7228.7|7231.2|7229.2|7234.2|7232.2|7230.7|7228.7|60
1675446000000|2023-02-03 17:40:00|7230.9|7228.9|7229.2|7227.2|7233.4|7231.4|7228.9|7226.9|218
1675446300000|2023-02-03 17:45:00|7229.4|7227.4|7227.7|7225.7|7230.7|7228.7|7226.7|7224.7|85
1675446600000|2023-02-03 17:50:00|7227.9|7225.9|7224.4|7222.4|7229.4|7227.4|7223.9|7221.9|115
1675446900000|2023-02-03 17:55:00|7224.2|7222.2|7211.9|7209.9|7225.4|7223.4|7210.2|7208.2|318
1675447200000|2023-02-03 18:00:00|7211.7|7209.7|7208.4|7206.4|7214.4|7212.4|7208.4|7206.4|128
1675447500000|2023-02-03 18:05:00|7208.7|7206.7|7204.7|7202.7|7212.7|7210.7|7203.4|7201.4|272
1675447800000|2023-02-03 18:10:00|7204.4|7202.4|7208.9|7206.9|7209.2|7207.2|7201.9|7199.9|201
1675448100000|2023-02-03 18:15:00|7209.2|7207.2|7209.9|7207.9|7212.4|7210.4|7206.7|7204.7|82
1675448400000|2023-02-03 18:20:00|7209.7|7207.7|7209.4|7207.4|7212.4|7210.4|7206.9|7204.9|132
1675448700000|2023-02-03 18:25:00|7209.7|7207.7|7206.4|7204.4|7211.2|7209.2|7205.9|7203.9|40
1675449000000|2023-02-03 18:30:00|7206.2|7204.2|7202.4|7200.4|7206.4|7204.4|7200.4|7198.4|154
1675449300000|2023-02-03 18:35:00|7202.2|7200.2|7206.4|7204.4|7208.4|7206.4|7200.7|7198.7|75
1675449600000|2023-02-03 18:40:00|7206.2|7204.2|7198.9|7196.9|7206.4|7204.4|7198.2|7196.2|165
1675449900000|2023-02-03 18:45:00|7198.7|7196.7|7203.4|7201.4|7205.4|7203.4|7193.7|7191.7|133
1675450200000|2023-02-03 18:50:00|7203.7|7201.7|7210.4|7208.4|7211.7|7209.7|7203.7|7201.7|81
1675450500000|2023-02-03 18:55:00|7210.2|7208.2|7205.7|7203.7|7211.9|7209.9|7205.4|7203.4|41
1675450800000|2023-02-03 19:00:00|7205.4|7203.4|7204.4|7202.4|7206.9|7204.9|7202.9|7200.9|30
1675451100000|2023-02-03 19:05:00|7204.2|7202.2|7205.2|7203.2|7207.9|7205.9|7202.2|7200.2|59
1675451400000|2023-02-03 19:10:00|7205.4|7203.4|7207.7|7205.7|7207.7|7205.7|7200.4|7198.4|56
1675451700000|2023-02-03 19:15:00|7207.4|7205.4|7201.7|7199.7|7207.7|7205.7|7199.4|7197.4|33
1675452000000|2023-02-03 19:20:00|7201.9|7199.9|7201.4|7199.4|7205.4|7203.4|7200.4|7198.4|63
1675452300000|2023-02-03 19:25:00|7201.2|7199.2|7205.7|7203.7|7206.4|7204.4|7200.9|7198.9|34
1675452600000|2023-02-03 19:30:00|7205.4|7203.4|7202.9|7200.9|7205.4|7203.4|7197.7|7195.7|105
1675452900000|2023-02-03 19:35:00|7202.7|7200.7|7210.4|7208.4|7210.9|7208.9|7202.7|7200.7|27
1675453200000|2023-02-03 19:40:00|7210.2|7208.2|7206.4|7204.4|7211.4|7209.4|7205.4|7203.4|23
1675453500000|2023-02-03 19:45:00|7206.7|7204.7|7206.4|7204.4|7207.2|7205.2|7203.4|7201.4|17
1675453800000|2023-02-03 19:50:00|7206.2|7204.2|7205.9|7203.9|7206.7|7204.7|7201.9|7199.9|24
1675454100000|2023-02-03 19:55:00|7205.7|7203.7|7199.7|7197.7|7206.9|7204.9|7196.9|7194.9|146
1675454400000|2023-02-03 20:00:00|7199.4|7197.4|7196.7|7194.7|7199.4|7197.4|7193.4|7191.4|105
1675454700000|2023-02-03 20:05:00|7196.4|7194.4|7202.2|7200.2|7203.4|7201.4|7194.4|7192.4|118
1675455000000|2023-02-03 20:10:00|7201.9|7199.9|7204.4|7202.4|7206.2|7204.2|7199.4|7197.4|41
1675455300000|2023-02-03 20:15:00|7204.2|7202.2|7209.9|7207.9|7211.4|7209.4|7201.9|7199.9|36
1675455600000|2023-02-03 20:20:00|7210.2|7208.2|7207.9|7205.9|7211.4|7209.4|7205.4|7203.4|21
1675455900000|2023-02-03 20:25:00|7208.2|7206.2|7207.4|7205.4|7211.7|7209.7|7206.9|7204.9|49
1675456200000|2023-02-03 20:30:00|7207.2|7205.2|7205.4|7203.4|7211.4|7209.4|7205.2|7203.2|72
1675456500000|2023-02-03 20:35:00|7205.7|7203.7|7204.4|7202.4|7208.4|7206.4|7203.2|7201.2|73
1675456800000|2023-02-03 20:40:00|7204.2|7202.2|7204.2|7202.2|7207.9|7205.9|7203.9|7201.9|144
1675457100000|2023-02-03 20:45:00|7203.9|7201.9|7204.2|7202.2|7205.4|7203.4|7201.4|7199.4|87
1675457400000|2023-02-03 20:50:00|7204.4|7202.4|7211.9|7209.9|7212.4|7210.4|7203.4|7201.4|179
1675457700000|2023-02-03 20:55:00|7212.2|7210.2|7211.7|7209.7|7214.2|7212.2|7208.9|7206.9|228
1675458000000|2023-02-03 21:00:00|7213.5|7209.5|7211.6|7207.6|7213.5|7209.5|7210|7206|0
1675458300000|2023-02-03 21:05:00|7211.8|7207.8|7209.6|7205.6|7211.8|7207.8|7209.6|7205.6|0
1675458600000|2023-02-03 21:10:00|7209.3|7205.3|7209.8|7205.8|7210.1|7206.1|7207.3|7203.3|0
1675458900000|2023-02-03 21:15:00|7209.6|7205.6|7209.6|7205.6|7209.8|7205.8|7208.6|7204.6|0
1675459200000|2023-02-03 21:20:00|7209.8|7205.8|7210.1|7206.1|7210.3|7206.3|7208.6|7204.6|0
1675459500000|2023-02-03 21:25:00|7210.3|7206.3|7210.1|7206.1|7210.3|7206.3|7210.1|7206.1|0
1675459800000|2023-02-03 21:30:00|7210.2|7206.2|7211.1|7207.1|7211.1|7207.1|7210.2|7206.2|0
1675460100000|2023-02-03 21:35:00|7211.2|7207.2|7211.3|7207.3|7211.9|7207.9|7211.2|7207.2|0
1675460400000|2023-02-03 21:40:00|7211.4|7207.4|7210.7|7206.7|7211.7|7207.7|7210.7|7206.7|0
1675460700000|2023-02-03 21:45:00|7210.8|7206.8|7210.8|7206.8|7210.8|7206.8|7210.6|7206.6|0
1675461000000|2023-02-03 21:50:00|7211.2|7207.2|7210.8|7206.8|7211.3|7207.3|7210.6|7206.6|0
1675461300000|2023-02-03 21:55:00|7211.2|7207.2|7210.7|7206.7|7211.2|7207.2|7210.7|7206.7|0
1675638000000|2023-02-05 23:00:00|7200.9|7196.9|7194.7|7190.7|7202.1|7198.1|7189.4|7185.4|0
1675638300000|2023-02-05 23:05:00|7195.1|7191.1|7192.4|7188.4|7197.3|7193.3|7192.2|7188.2|0
1675638600000|2023-02-05 23:10:00|7192.6|7188.6|7196.5|7192.5|7196.7|7192.7|7191.7|7187.7|0
1675638900000|2023-02-05 23:15:00|7196.3|7192.3|7197.6|7193.6|7198.7|7194.7|7194.8|7190.8|0
1675639200000|2023-02-05 23:20:00|7198|7194|7198.7|7194.7|7199|7195|7196.8|7192.8|0
1675639500000|2023-02-05 23:25:00|7199|7195|7199.4|7195.4|7201.2|7197.2|7198.3|7194.3|0
1675639800000|2023-02-05 23:30:00|7199.8|7195.8|7199.8|7195.8|7205.3|7201.3|7198.6|7194.6|0
1675640100000|2023-02-05 23:35:00|7199.5|7195.5|7197.6|7193.6|7200.8|7196.8|7196.6|7192.6|0
1675640400000|2023-02-05 23:40:00|7197.4|7193.4|7204.4|7200.4|7204.7|7200.7|7197.4|7193.4|0
1675640700000|2023-02-05 23:45:00|7204.7|7200.7|7202.2|7198.2|7207.6|7203.6|7201.8|7197.8|0
1675641000000|2023-02-05 23:50:00|7202.3|7198.3|7206.9|7202.9|7207|7203|7202.2|7198.2|0
1675641300000|2023-02-05 23:55:00|7206.4|7202.4|7204.5|7200.5|7208.1|7204.1|7204|7200|0
1675641600000|2023-02-06 00:00:00|7204.2|7200.2|7203.6|7199.6|7205.2|7201.2|7201.4|7197.4|0
1675641900000|2023-02-06 00:05:00|7203.8|7199.8|7198.5|7194.5|7204|7200|7197.4|7193.4|0
1675642200000|2023-02-06 00:10:00|7198.2|7194.2|7198.5|7194.5|7203.5|7199.5|7196.9|7192.9|0
1675642500000|2023-02-06 00:15:00|7198.4|7194.4|7193.4|7190.4|7198.4|7194.4|7191.7|7188.7|0
1675642800000|2023-02-06 00:20:00|7195.1|7192.1|7195|7192|7196.7|7193.7|7193.4|7190.4|0
1675643100000|2023-02-06 00:25:00|7193.3|7190.3|7195|7192|7196.6|7193.6|7193.3|7190.3|0
1675643400000|2023-02-06 00:30:00|7194.9|7191.9|7194.4|7191.4|7195|7192|7192.8|7189.8|0
1675644000000|2023-02-06 00:40:00|7193.6|7190.6|7194.4|7191.4|7194.4|7191.4|7192.8|7189.8|0
1675644300000|2023-02-06 00:45:00|7194.5|7191.5|7196.9|7193.9|7197.8|7194.8|7194.5|7191.5|0
1675644600000|2023-02-06 00:50:00|7195.2|7192.2|7193.2|7190.2|7196.9|7193.9|7193.2|7190.2|0
1675644900000|2023-02-06 00:55:00|7194.1|7191.1|7193.2|7190.2|7194.9|7191.9|7193.2|7190.2|0
1675645200000|2023-02-06 01:00:00|7194.9|7191.9|7194.8|7191.8|7196.6|7193.6|7194|7191|0
1675645500000|2023-02-06 01:05:00|7194.9|7191.9|7194|7191|7194.9|7191.9|7193.2|7190.2|0
1675645800000|2023-02-06 01:10:00|7193.2|7190.2|7194.9|7191.9|7196.5|7193.5|7193.2|7190.2|0
1675646100000|2023-02-06 01:15:00|7196.5|7193.5|7193.2|7190.2|7196.6|7193.6|7193.2|7190.2|0
1675646400000|2023-02-06 01:20:00|7191.6|7188.6|7189.9|7186.9|7192.4|7189.4|7189.9|7186.9|0
1675646700000|2023-02-06 01:25:00|7188.2|7185.2|7186.2|7183.2|7189.8|7186.8|7186.2|7183.2|0
1675647000000|2023-02-06 01:30:00|7186.1|7183.1|7187.2|7184.2|7188.9|7185.9|7179.9|7176.9|0
1675647300000|2023-02-06 01:35:00|7186.4|7183.4|7188|7185|7190.7|7187.7|7185.6|7182.6|0
1675647600000|2023-02-06 01:40:00|7186.4|7183.4|7187.6|7184.6|7189.3|7186.3|7185.9|7182.9|0
1675647900000|2023-02-06 01:45:00|7185.9|7182.9|7187.6|7184.6|7187.6|7184.6|7185.9|7182.9|0
1675648200000|2023-02-06 01:50:00|7186.8|7183.8|7187.8|7184.8|7189.4|7186.4|7186.7|7183.7|0
1675648500000|2023-02-06 01:55:00|7187.7|7184.7|7187.7|7184.7|7187.8|7184.8|7187.7|7184.7|0
1675648800000|2023-02-06 02:00:00|7186|7183|7187.8|7184.8|7187.8|7184.8|7184.3|7181.3|0
1675649100000|2023-02-06 02:05:00|7187.7|7184.7|7184.4|7181.4|7187.8|7184.8|7184.4|7181.4|0
1675649400000|2023-02-06 02:10:00|7184.3|7181.3|7186|7183|7187.8|7184.8|7184.3|7181.3|0
1675649700000|2023-02-06 02:15:00|7184.4|7181.4|7186.1|7183.1|7186.1|7183.1|7184.3|7181.3|0
1675650300000|2023-02-06 02:25:00|7184.4|7181.4|7184.4|7181.4|7186.1|7183.1|7184.4|7181.4|0
1675650900000|2023-02-06 02:35:00|7182.7|7179.7|7184.4|7181.4|7187.8|7184.8|7181|7178|0
1675651200000|2023-02-06 02:40:00|7182.7|7179.7|7182.7|7179.7|7182.8|7179.8|7181.1|7178.1|0
1675651500000|2023-02-06 02:45:00|7181.1|7178.1|7179.5|7176.5|7181.1|7178.1|7179.4|7176.4|0
1675651800000|2023-02-06 02:50:00|7179.4|7176.4|7179.6|7176.6|7181.2|7178.2|7179.4|7176.4|0
1675652100000|2023-02-06 02:55:00|7177.9|7174.9|7179.6|7176.6|7181.3|7178.3|7177.9|7174.9|0
1675652400000|2023-02-06 03:00:00|7180.4|7177.4|7181.3|7178.3|7181.3|7178.3|7180.4|7177.4|0
1675652700000|2023-02-06 03:05:00|7182.9|7179.9|7181.3|7178.3|7182.9|7179.9|7179.6|7176.6|0
1675653000000|2023-02-06 03:10:00|7179.6|7176.6|7178|7175|7181.3|7178.3|7177.9|7174.9|0
1675653300000|2023-02-06 03:15:00|7177.9|7174.9|7179.6|7176.6|7181.3|7178.3|7177.9|7174.9|0
1675653600000|2023-02-06 03:20:00|7178|7175|7177.9|7174.9|7178|7175|7177.9|7174.9|0
1675653900000|2023-02-06 03:25:00|7179.6|7176.6|7181.3|7178.3|7181.3|7178.3|7177.9|7174.9|0
1675654200000|2023-02-06 03:30:00|7179.6|7176.6|7179.7|7176.7|7181.3|7178.3|7179.6|7176.6|0
1675654500000|2023-02-06 03:35:00|7179.6|7176.6|7179.7|7176.7|7181.3|7178.3|7179.6|7176.6|0
1675654800000|2023-02-06 03:40:00|7179.6|7176.6|7178|7175|7179.7|7176.7|7178|7175|0
1675655100000|2023-02-06 03:45:00|7179.7|7176.7|7179.7|7176.7|7181.3|7178.3|7179.6|7176.6|0
1675655400000|2023-02-06 03:50:00|7178|7175|7178|7175|7178|7175|7178|7175|0
1675655700000|2023-02-06 03:55:00|7178.3|7175.3|7178.3|7175.3|7178.3|7175.3|7178.3|7175.3|0
1675656000000|2023-02-06 04:00:00|7178.2|7175.2|7178.3|7175.3|7178.3|7175.3|7178.2|7175.2|0
1675656300000|2023-02-06 04:05:00|7178.2|7175.2|7178.1|7175.1|7178.2|7175.2|7174.7|7171.7|0
1675656600000|2023-02-06 04:10:00|7178.2|7175.2|7180.4|7177.4|7180.4|7177.4|7178.2|7175.2|0
1675656900000|2023-02-06 04:15:00|7179.5|7176.5|7180.4|7177.4|7182.1|7179.1|7178.7|7175.7|0
1675657200000|2023-02-06 04:20:00|7181.2|7178.2|7180.3|7177.3|7182.1|7179.1|7178.7|7175.7|0
1675657500000|2023-02-06 04:25:00|7180.4|7177.4|7180.3|7177.3|7180.4|7177.4|7178.7|7175.7|0
1675657800000|2023-02-06 04:30:00|7179.5|7176.5|7178.7|7175.7|7180.3|7177.3|7178.6|7175.6|0
1675658100000|2023-02-06 04:35:00|7180.3|7177.3|7177.9|7174.9|7180.4|7177.4|7177.9|7174.9|0
1675658400000|2023-02-06 04:40:00|7177.8|7174.8|7177.8|7174.8|7177.8|7174.8|7176.1|7173.1|0
1675658700000|2023-02-06 04:45:00|7176.2|7173.2|7175.4|7172.4|7177.8|7174.8|7175.3|7172.3|0
1675659000000|2023-02-06 04:50:00|7175.5|7172.5|7175.5|7172.5|7175.5|7172.5|7175.5|7172.5|0
1675659300000|2023-02-06 04:55:00|7175.6|7172.6|7177.2|7174.2|7177.2|7174.2|7175.6|7172.6|0
1675659600000|2023-02-06 05:00:00|7176.3|7173.3|7177.4|7174.4|7179.1|7176.1|7175.5|7172.5|0
1675659900000|2023-02-06 05:05:00|7179.1|7176.1|7175.7|7172.7|7179.1|7176.1|7175.7|7172.7|0
1675660200000|2023-02-06 05:10:00|7175.8|7172.8|7175.7|7172.7|7177.4|7174.4|7175.7|7172.7|0
1675660500000|2023-02-06 05:15:00|7174.9|7171.9|7174.1|7171.1|7175.7|7172.7|7174|7171|0
1675660800000|2023-02-06 05:20:00|7174.2|7171.2|7171.8|7168.8|7174.4|7171.4|7171|7168|0
1675661100000|2023-02-06 05:25:00|7171.9|7168.9|7173.1|7170.1|7174.8|7171.8|7170.2|7167.2|0
1675661400000|2023-02-06 05:30:00|7173.9|7170.9|7174.8|7171.8|7176.6|7173.6|7173.1|7170.1|0
1675661700000|2023-02-06 05:35:00|7175.7|7172.7|7175.7|7172.7|7176.5|7173.5|7174.8|7171.8|0
1675662000000|2023-02-06 05:40:00|7175.6|7172.6|7176.8|7173.8|7178.5|7175.5|7175.6|7172.6|0
1675662300000|2023-02-06 05:45:00|7177.7|7174.7|7178.4|7175.4|7178.5|7175.5|7176.8|7173.8|0
1675662600000|2023-02-06 05:50:00|7178.6|7175.6|7178.7|7175.7|7178.7|7175.7|7178.6|7175.6|0
1675662900000|2023-02-06 05:55:00|7178.6|7175.6|7180.4|7177.4|7180.4|7177.4|7177|7174|0
1675663200000|2023-02-06 06:00:00|7180.5|7177.5|7180.5|7177.5|7182.2|7179.2|7180.5|7177.5|0
1675663500000|2023-02-06 06:05:00|7181.3|7178.3|7179|7176|7182.3|7179.3|7179|7176|0
1675663800000|2023-02-06 06:10:00|7180.6|7177.6|7180.5|7177.5|7180.7|7177.7|7178.9|7175.9|0
1675664100000|2023-02-06 06:15:00|7179.7|7176.7|7177.2|7174.2|7179.7|7176.7|7177.2|7174.2|0
1675664400000|2023-02-06 06:20:00|7177.1|7174.1|7173.6|7170.6|7177.1|7174.1|7173.5|7170.5|0
1675664700000|2023-02-06 06:25:00|7175.2|7172.2|7178.6|7175.6|7178.6|7175.6|7173.6|7170.6|0
1675665000000|2023-02-06 06:30:00|7178.7|7175.7|7173.2|7170.2|7178.7|7175.7|7173|7170|0
1675665300000|2023-02-06 06:35:00|7174|7171|7174.9|7171.9|7175.7|7172.7|7173.2|7170.2|0
1675665600000|2023-02-06 06:40:00|7174.8|7171.8|7178.2|7175.2|7178.2|7175.2|7174.8|7171.8|0
1675665900000|2023-02-06 06:45:00|7177.4|7174.4|7176.7|7173.7|7178.2|7175.2|7176.5|7173.5|0
1675666200000|2023-02-06 06:50:00|7178.3|7175.3|7177.9|7174.9|7181.3|7178.3|7176.7|7173.7|0
1675666500000|2023-02-06 06:55:00|7178.9|7175.9|7179.6|7176.6|7182.2|7179.2|7178.9|7175.9|0
1675666800000|2023-02-06 07:00:00|7180.1|7176.1|7170.7|7168.7|7181.9|7179.9|7168.4|7166.4|605
1675667100000|2023-02-06 07:05:00|7170.4|7168.4|7172.7|7170.7|7172.9|7170.9|7167.2|7165.2|157
1675667400000|2023-02-06 07:10:00|7172.9|7170.9|7169.2|7167.2|7173.4|7171.4|7168.9|7166.9|253
1675667700000|2023-02-06 07:15:00|7169.7|7167.7|7173.2|7171.2|7175.2|7173.2|7169.2|7167.2|200
1675668000000|2023-02-06 07:20:00|7173.4|7171.4|7171.7|7169.7|7174.4|7172.4|7170.7|7168.7|137
1675668300000|2023-02-06 07:25:00|7171.9|7169.9|7170.7|7168.7|7173.2|7171.2|7170.2|7168.2|115
1675668600000|2023-02-06 07:30:00|7171.2|7169.2|7173.4|7171.4|7173.7|7171.7|7167.4|7165.4|190
1675668900000|2023-02-06 07:35:00|7173.7|7171.7|7175.2|7173.2|7175.2|7173.2|7171.7|7169.7|61
1675669200000|2023-02-06 07:40:00|7174.9|7172.9|7173.9|7171.9|7175.4|7173.4|7173.4|7171.4|76
1675669500000|2023-02-06 07:45:00|7174.2|7172.2|7175.4|7173.4|7175.4|7173.4|7173.7|7171.7|29
1675669800000|2023-02-06 07:50:00|7175.2|7173.2|7175.9|7173.9|7176.7|7174.7|7173.9|7171.9|66
1675670100000|2023-02-06 07:55:00|7175.7|7173.7|7180.9|7178.9|7183.7|7181.7|7174.7|7172.7|461
1675670400000|2023-02-06 08:00:00|7180.4|7179.4|7176.4|7175.4|7187.4|7186.4|7167.4|7166.4|2768
1675670700000|2023-02-06 08:05:00|7176.7|7175.7|7184.7|7183.7|7185.2|7184.2|7170.9|7169.9|927
1675671000000|2023-02-06 08:10:00|7184.9|7183.9|7184.7|7183.7|7186.7|7185.7|7180.2|7179.2|682
1675671300000|2023-02-06 08:15:00|7184.9|7183.9|7179.2|7178.2|7185.2|7184.2|7178.2|7177.2|586
1675671600000|2023-02-06 08:20:00|7178.7|7177.7|7166.2|7165.2|7179.4|7178.4|7165.9|7164.9|767
1675671900000|2023-02-06 08:25:00|7166.4|7165.4|7161.9|7160.9|7169.2|7168.2|7161.7|7160.7|589
1675672200000|2023-02-06 08:30:00|7161.7|7160.7|7175.2|7174.2|7178.9|7177.9|7160.7|7159.7|739
1675672500000|2023-02-06 08:35:00|7175.4|7174.4|7177.4|7176.4|7177.7|7176.7|7170.2|7169.2|518
1675672800000|2023-02-06 08:40:00|7177.9|7176.9|7172.4|7171.4|7178.2|7177.2|7170.9|7169.9|264
1675673100000|2023-02-06 08:45:00|7172.7|7171.7|7167.7|7166.7|7172.9|7171.9|7163.7|7162.7|422
1675673400000|2023-02-06 08:50:00|7167.2|7166.2|7164.9|7163.9|7169.2|7168.2|7163.7|7162.7|426
1675673700000|2023-02-06 08:55:00|7165.2|7164.2|7158.2|7157.2|7165.2|7164.2|7156.7|7155.7|416
1675674000000|2023-02-06 09:00:00|7158.7|7157.7|7152.4|7151.4|7158.7|7157.7|7150.7|7149.7|474
1675674300000|2023-02-06 09:05:00|7152.7|7151.7|7147.2|7146.2|7153.9|7152.9|7145.9|7144.9|564
1675674600000|2023-02-06 09:10:00|7146.9|7145.9|7143.7|7142.7|7151.9|7150.9|7140.9|7139.9|529
1675674900000|2023-02-06 09:15:00|7143.9|7142.9|7138.9|7137.9|7144.2|7143.2|7138.4|7137.4|459
1675675200000|2023-02-06 09:20:00|7138.7|7137.7|7143.2|7142.2|7143.4|7142.4|7138.2|7137.2|431
1675675500000|2023-02-06 09:25:00|7143.4|7142.4|7148.7|7147.7|7150.7|7149.7|7142.7|7141.7|526
1675675800000|2023-02-06 09:30:00|7148.4|7147.4|7147.2|7146.2|7151.2|7150.2|7146.4|7145.4|320
1675676100000|2023-02-06 09:35:00|7147.4|7146.4|7141.7|7140.7|7148.7|7147.7|7140.2|7139.2|237
1675676400000|2023-02-06 09:40:00|7141.4|7140.4|7135.7|7134.7|7142.7|7141.7|7134.9|7133.9|414
1675676700000|2023-02-06 09:45:00|7135.9|7134.9|7135.9|7134.9|7138.2|7137.2|7133.7|7132.7|292
1675677000000|2023-02-06 09:50:00|7135.7|7134.7|7129.9|7128.9|7136.2|7135.2|7126.9|7125.9|489
1675677300000|2023-02-06 09:55:00|7129.7|7128.7|7127.7|7126.7|7131.2|7130.2|7127.2|7126.2|400
1675677600000|2023-02-06 10:00:00|7127.9|7126.9|7125.2|7124.2|7128.2|7127.2|7122.9|7121.9|392
1675677900000|2023-02-06 10:05:00|7124.9|7123.9|7130.2|7129.2|7132.2|7131.2|7124.2|7123.2|414
1675678200000|2023-02-06 10:10:00|7129.9|7128.9|7132.9|7131.9|7133.7|7132.7|7128.9|7127.9|302
1675678500000|2023-02-06 10:15:00|7132.4|7131.4|7126.9|7125.9|7132.9|7131.9|7126.4|7125.4|297
1675678800000|2023-02-06 10:20:00|7127.2|7126.2|7121.4|7120.4|7127.7|7126.7|7121.2|7120.2|331
1675679100000|2023-02-06 10:25:00|7121.7|7120.7|7123.4|7122.4|7123.7|7122.7|7120.7|7119.7|398
1675679400000|2023-02-06 10:30:00|7123.2|7122.2|7122.2|7121.2|7125.2|7124.2|7121.4|7120.4|327
1675679700000|2023-02-06 10:35:00|7121.9|7120.9|7123.4|7122.4|7124.2|7123.2|7118.7|7117.7|361
1675680000000|2023-02-06 10:40:00|7123.2|7122.2|7119.2|7118.2|7123.2|7122.2|7117.9|7116.9|367
1675680300000|2023-02-06 10:45:00|7119.9|7118.9|7114.2|7113.2|7121.9|7120.9|7113.7|7112.7|334
1675680600000|2023-02-06 10:50:00|7114.4|7113.4|7123.2|7122.2|7123.7|7122.7|7114.2|7113.2|479
1675680900000|2023-02-06 10:55:00|7122.9|7121.9|7124.2|7123.2|7127.9|7126.9|7121.9|7120.9|384
1675681200000|2023-02-06 11:00:00|7124.4|7123.4|7116.4|7115.4|7126.7|7125.7|7116.2|7115.2|339
1675681500000|2023-02-06 11:05:00|7116.2|7115.2|7114.9|7113.9|7119.2|7118.2|7114.9|7113.9|326
1675681800000|2023-02-06 11:10:00|7114.7|7113.7|7114.9|7113.9|7116.4|7115.4|7111.7|7110.7|328
1675682100000|2023-02-06 11:15:00|7114.7|7113.7|7121.2|7120.2|7122.7|7121.7|7114.7|7113.7|324
1675682400000|2023-02-06 11:20:00|7121.4|7120.4|7117.9|7116.9|7121.7|7120.7|7115.4|7114.4|233
1675682700000|2023-02-06 11:25:00|7117.7|7116.7|7121.2|7120.2|7121.9|7120.9|7116.9|7115.9|295
1675683000000|2023-02-06 11:30:00|7120.9|7119.9|7118.2|7117.2|7121.4|7120.4|7118.2|7117.2|225
1675683300000|2023-02-06 11:35:00|7118.4|7117.4|7125.2|7124.2|7125.4|7124.4|7118.4|7117.4|311
1675683600000|2023-02-06 11:40:00|7124.9|7123.9|7126.4|7125.4|7126.9|7125.9|7122.2|7121.2|195
1675683900000|2023-02-06 11:45:00|7126.7|7125.7|7131.2|7130.2|7133.2|7132.2|7123.2|7122.2|407
1675684200000|2023-02-06 11:50:00|7131.4|7130.4|7128.4|7127.4|7131.4|7130.4|7126.2|7125.2|187
1675684500000|2023-02-06 11:55:00|7128.2|7127.2|7129.4|7128.4|7130.7|7129.7|7127.2|7126.2|245
1675684800000|2023-02-06 12:00:00|7128.9|7127.9|7130.2|7129.2|7135.2|7134.2|7128.9|7127.9|297
1675685100000|2023-02-06 12:05:00|7131.2|7130.2|7134.2|7133.2|7134.7|7133.7|7129.2|7128.2|297
1675685400000|2023-02-06 12:10:00|7134.4|7133.4|7135.2|7134.2|7137.2|7136.2|7132.7|7131.7|333
1675685700000|2023-02-06 12:15:00|7135.4|7134.4|7133.4|7132.4|7136.2|7135.2|7132.2|7131.2|398
1675686000000|2023-02-06 12:20:00|7133.2|7132.2|7132.2|7131.2|7133.7|7132.7|7131.2|7130.2|110
1675686300000|2023-02-06 12:25:00|7132.4|7131.4|7131.9|7130.9|7133.4|7132.4|7128.9|7127.9|598
1675686600000|2023-02-06 12:30:00|7131.7|7130.7|7131.2|7130.2|7132.7|7131.7|7129.4|7128.4|707
1675686900000|2023-02-06 12:35:00|7130.9|7129.9|7137.4|7136.4|7138.7|7137.7|7129.9|7128.9|300
1675687200000|2023-02-06 12:40:00|7136.6|7135.6|7138.4|7137.4|7140.6|7139.6|7135.9|7134.9|286
1675687500000|2023-02-06 12:45:00|7138.6|7137.6|7139.9|7138.9|7140.4|7139.4|7137.6|7136.6|284
1675687800000|2023-02-06 12:50:00|7140.1|7139.1|7143.4|7142.4|7144.4|7143.4|7138.9|7137.9|288
1675688100000|2023-02-06 12:55:00|7143.1|7142.1|7142.9|7141.9|7144.1|7143.1|7140.9|7139.9|168
1675688400000|2023-02-06 13:00:00|7143.1|7142.1|7141.1|7140.1|7147.4|7146.4|7140.6|7139.6|240
1675688700000|2023-02-06 13:05:00|7141.4|7140.4|7139.4|7138.4|7141.4|7140.4|7135.1|7134.1|320
1675689000000|2023-02-06 13:10:00|7139.1|7138.1|7137.6|7136.6|7140.9|7139.9|7137.1|7136.1|311
1675689300000|2023-02-06 13:15:00|7137.9|7136.9|7139.6|7138.6|7139.6|7138.6|7136.6|7135.6|127
1675689600000|2023-02-06 13:20:00|7139.9|7138.9|7136.9|7135.9|7141.9|7140.9|7136.6|7135.6|198
1675689900000|2023-02-06 13:25:00|7136.6|7135.6|7137.4|7136.4|7140.1|7139.1|7135.9|7134.9|192
1675690200000|2023-02-06 13:30:00|7137.6|7136.6|7126.1|7125.1|7139.1|7138.1|7124.4|7123.4|294
1675690500000|2023-02-06 13:35:00|7125.9|7124.9|7122.9|7121.9|7126.9|7125.9|7122.1|7121.1|379
1675690800000|2023-02-06 13:40:00|7122.6|7121.6|7126.9|7125.9|7127.4|7126.4|7122.4|7121.4|280
1675691100000|2023-02-06 13:45:00|7127.1|7126.1|7118.9|7117.9|7127.4|7126.4|7118.9|7117.9|239
1675691400000|2023-02-06 13:50:00|7119.1|7118.1|7119.6|7118.6|7120.4|7119.4|7117.4|7116.4|223
1675691700000|2023-02-06 13:55:00|7119.9|7118.9|7122.9|7121.9|7125.4|7124.4|7119.4|7118.4|258
1675692000000|2023-02-06 14:00:00|7123.1|7122.1|7125.4|7124.4|7125.4|7124.4|7122.4|7121.4|313
1675692300000|2023-02-06 14:05:00|7125.6|7124.6|7128.1|7127.1|7130.4|7129.4|7125.4|7124.4|227
1675692600000|2023-02-06 14:10:00|7127.9|7126.9|7128.1|7127.1|7129.6|7128.6|7126.6|7125.6|175
1675692900000|2023-02-06 14:15:00|7128.4|7127.4|7131.4|7130.4|7131.4|7130.4|7126.9|7125.9|182
1675693200000|2023-02-06 14:20:00|7131.1|7130.1|7136.9|7135.9|7137.4|7136.4|7130.9|7129.9|334
1675693500000|2023-02-06 14:25:00|7136.4|7135.4|7139.9|7138.9|7140.9|7139.9|7135.1|7134.1|393
1675693800000|2023-02-06 14:30:00|7139.6|7138.6|7140.4|7139.4|7148.4|7147.4|7139.1|7138.1|965
1675694100000|2023-02-06 14:35:00|7140.1|7139.1|7136.4|7135.4|7141.9|7140.9|7133.1|7132.1|608
1675694400000|2023-02-06 14:40:00|7136.6|7135.6|7127.9|7126.9|7137.6|7136.6|7126.1|7125.1|412
1675694700000|2023-02-06 14:45:00|7127.6|7126.6|7129.6|7128.6|7133.4|7132.4|7125.6|7124.6|470
1675695000000|2023-02-06 14:50:00|7129.9|7128.9|7129.4|7128.4|7136.1|7135.1|7124.4|7123.4|415
1675695300000|2023-02-06 14:55:00|7129.6|7128.6|7132.9|7131.9|7133.6|7132.6|7126.9|7125.9|318
1675695600000|2023-02-06 15:00:00|7131.9|7130.9|7124.9|7123.9|7131.9|7130.9|7124.9|7123.9|611
1675695900000|2023-02-06 15:05:00|7125.6|7124.6|7127.1|7126.1|7127.9|7126.9|7122.1|7121.1|308
1675696200000|2023-02-06 15:10:00|7127.3|7126.3|7115.8|7114.8|7127.3|7126.3|7114.8|7113.8|554
1675696500000|2023-02-06 15:15:00|7116.1|7115.1|7112.1|7111.1|7116.1|7115.1|7109.6|7108.6|601
1675696800000|2023-02-06 15:20:00|7112.3|7111.3|7110.6|7109.6|7114.6|7113.6|7110.6|7109.6|590
1675697100000|2023-02-06 15:25:00|7110.8|7109.8|7109.1|7108.1|7114.1|7113.1|7109.1|7108.1|465
1675697400000|2023-02-06 15:30:00|7108.8|7107.8|7109.6|7108.6|7110.6|7109.6|7104.1|7103.1|717
1675697700000|2023-02-06 15:35:00|7109.8|7108.8|7113.6|7112.6|7115.3|7114.3|7109.6|7108.6|551
1675698000000|2023-02-06 15:40:00|7113.8|7112.8|7118.1|7117.1|7118.8|7117.8|7113.3|7112.3|518
1675698300000|2023-02-06 15:45:00|7118.3|7117.3|7122.6|7121.6|7122.6|7121.6|7117.1|7116.1|571
1675698600000|2023-02-06 15:50:00|7122.3|7121.3|7126.1|7125.1|7130.1|7129.1|7122.1|7121.1|884
1675698900000|2023-02-06 15:55:00|7125.8|7124.8|7126.1|7125.1|7129.1|7128.1|7124.6|7123.6|364
1675699200000|2023-02-06 16:00:00|7125.8|7124.8|7121.6|7120.6|7126.1|7125.1|7121.6|7120.6|562
1675699500000|2023-02-06 16:05:00|7122.1|7121.1|7124.1|7123.1|7129.3|7128.3|7121.3|7120.3|695
1675699800000|2023-02-06 16:10:00|7124.3|7123.3|7124.1|7123.1|7127.1|7126.1|7122.6|7121.6|337
1675700100000|2023-02-06 16:15:00|7124.3|7123.3|7133.8|7132.8|7136.3|7135.3|7124.1|7123.1|767
1675700400000|2023-02-06 16:20:00|7133.6|7132.6|7135.3|7134.3|7137.6|7136.6|7132.8|7131.8|768
1675700700000|2023-02-06 16:25:00|7135.6|7134.6|7135.6|7134.6|7138.6|7137.6|7133.1|7132.1|844
1675701000000|2023-02-06 16:30:00|7136.1|7134.1|7135.8|7133.8|7138.6|7136.6|7131.1|7129.1|2957
1675701300000|2023-02-06 16:35:00|7136.3|7134.3|7144.1|7142.1|7145.1|7143.1|7136.3|7134.3|2367
1675701600000|2023-02-06 16:40:00|7143.8|7141.8|7144.1|7142.1|7145.8|7143.8|7140.6|7138.6|323
1675701900000|2023-02-06 16:45:00|7144.3|7142.3|7141.8|7139.8|7145.6|7143.6|7141.1|7139.1|122
1675702200000|2023-02-06 16:50:00|7141.6|7139.6|7142.3|7140.3|7144.3|7142.3|7139.8|7137.8|192
1675702500000|2023-02-06 16:55:00|7142.6|7140.6|7137.3|7135.3|7143.8|7141.8|7135.6|7133.6|370
1675702800000|2023-02-06 17:00:00|7137.1|7135.1|7133.8|7131.8|7138.3|7136.3|7132.3|7130.3|153
1675703100000|2023-02-06 17:05:00|7133.6|7131.6|7137.3|7135.3|7139.1|7137.1|7133.6|7131.6|101
1675703400000|2023-02-06 17:10:00|7137.1|7135.1|7137.1|7135.1|7138.6|7136.6|7135.3|7133.3|80
1675703700000|2023-02-06 17:15:00|7136.8|7134.8|7133.6|7131.6|7140.1|7138.1|7133.6|7131.6|129
1675704000000|2023-02-06 17:20:00|7133.3|7131.3|7135.3|7133.3|7136.1|7134.1|7130.6|7128.6|91
1675704300000|2023-02-06 17:25:00|7135.1|7133.1|7135.1|7133.1|7137.8|7135.8|7134.3|7132.3|118
1675704600000|2023-02-06 17:30:00|7134.8|7132.8|7139.1|7137.1|7139.6|7137.6|7134.8|7132.8|202
1675704900000|2023-02-06 17:35:00|7139.3|7137.3|7142.3|7140.3|7145.1|7143.1|7138.8|7136.8|88
1675705200000|2023-02-06 17:40:00|7142.1|7140.1|7139.3|7137.3|7144.8|7142.8|7138.3|7136.3|59
1675705500000|2023-02-06 17:45:00|7139.1|7137.1|7142.1|7140.1|7145.3|7143.3|7139.1|7137.1|70
1675705800000|2023-02-06 17:50:00|7141.8|7139.8|7138.8|7136.8|7143.1|7141.1|7138.1|7136.1|54
1675706100000|2023-02-06 17:55:00|7139.1|7137.1|7139.6|7137.6|7140.8|7138.8|7137.8|7135.8|41
1675706400000|2023-02-06 18:00:00|7139.3|7137.3|7136.8|7134.8|7140.8|7138.8|7134.8|7132.8|82
1675706700000|2023-02-06 18:05:00|7136.6|7134.6|7138.8|7136.8|7141.1|7139.1|7135.8|7133.8|46
1675707000000|2023-02-06 18:10:00|7139.1|7137.1|7139.6|7137.6|7139.6|7137.6|7131.1|7129.1|121
1675707300000|2023-02-06 18:15:00|7139.3|7137.3|7143.1|7141.1|7143.6|7141.6|7138.3|7136.3|56
1675707600000|2023-02-06 18:20:00|7142.8|7140.8|7141.6|7139.6|7144.1|7142.1|7141.3|7139.3|43
1675707900000|2023-02-06 18:25:00|7141.8|7139.8|7140.1|7138.1|7143.3|7141.3|7139.3|7137.3|54
1675708200000|2023-02-06 18:30:00|7139.8|7137.8|7140.6|7138.6|7141.6|7139.6|7138.8|7136.8|73
1675708500000|2023-02-06 18:35:00|7140.3|7138.3|7141.3|7139.3|7142.3|7140.3|7140.1|7138.1|3
1675708800000|2023-02-06 18:40:00|7141.6|7139.6|7141.3|7139.3|7142.3|7140.3|7137.8|7135.8|96
1675709100000|2023-02-06 18:45:00|7141.1|7139.1|7140.3|7138.3|7142.6|7140.6|7138.3|7136.3|82
1675709400000|2023-02-06 18:50:00|7140.6|7138.6|7141.1|7139.1|7144.1|7142.1|7140.1|7138.1|18
1675709700000|2023-02-06 18:55:00|7141.3|7139.3|7144.3|7142.3|7145.1|7143.1|7140.3|7138.3|36
1675710000000|2023-02-06 19:00:00|7144.1|7142.1|7146.8|7144.8|7148.6|7146.6|7143.8|7141.8|48
1675710300000|2023-02-06 19:05:00|7147.1|7145.1|7146.8|7144.8|7147.6|7145.6|7145.3|7143.3|27
1675710600000|2023-02-06 19:10:00|7147.1|7145.1|7147.1|7145.1|7149.3|7147.3|7146.1|7144.1|84
1675710900000|2023-02-06 19:15:00|7147.3|7145.3|7151.6|7149.6|7153.8|7151.8|7147.3|7145.3|83
1675711200000|2023-02-06 19:20:00|7151.3|7149.3|7148.3|7146.3|7151.6|7149.6|7148.3|7146.3|83
1675711500000|2023-02-06 19:25:00|7148.6|7146.6|7149.8|7147.8|7150.1|7148.1|7148.1|7146.1|89
1675711800000|2023-02-06 19:30:00|7150.1|7148.1|7148.1|7146.1|7151.1|7149.1|7147.8|7145.8|77
1675712100000|2023-02-06 19:35:00|7148.3|7146.3|7146.8|7144.8|7149.3|7147.3|7145.8|7143.8|102
1675712400000|2023-02-06 19:40:00|7147.1|7145.1|7145.8|7143.8|7147.1|7145.1|7143.3|7141.3|48
1675712700000|2023-02-06 19:45:00|7145.3|7143.3|7146.3|7144.3|7147.1|7145.1|7144.6|7142.6|38
1675713000000|2023-02-06 19:50:00|7146.6|7144.6|7147.8|7145.8|7148.1|7146.1|7143.8|7141.8|50
1675713300000|2023-02-06 19:55:00|7147.6|7145.6|7149.6|7147.6|7149.6|7147.6|7146.6|7144.6|56
1675713600000|2023-02-06 20:00:00|7149.3|7147.3|7148.1|7146.1|7150.1|7148.1|7147.3|7145.3|59
1675713900000|2023-02-06 20:05:00|7148.3|7146.3|7147.3|7145.3|7148.3|7146.3|7142.6|7140.6|90
1675714200000|2023-02-06 20:10:00|7147.1|7145.1|7143.6|7141.6|7147.1|7145.1|7142.3|7140.3|61
1675714500000|2023-02-06 20:15:00|7143.3|7141.3|7143.8|7141.8|7145.3|7143.3|7140.6|7138.6|111
1675714800000|2023-02-06 20:20:00|7144.1|7142.1|7142.1|7140.1|7146.1|7144.1|7142.1|7140.1|62
1675715100000|2023-02-06 20:25:00|7142.3|7140.3|7141.3|7139.3|7143.3|7141.3|7139.1|7137.1|77
1675715400000|2023-02-06 20:30:00|7141.6|7139.6|7145.8|7143.8|7146.6|7144.6|7137.8|7135.8|137
1675715700000|2023-02-06 20:35:00|7146.1|7144.1|7147.8|7145.8|7149.6|7147.6|7146.1|7144.1|38
1675716000000|2023-02-06 20:40:00|7147.6|7145.6|7148.3|7146.3|7150.3|7148.3|7146.8|7144.8|59
1675716300000|2023-02-06 20:45:00|7148.1|7146.1|7148.3|7146.3|7149.8|7147.8|7145.3|7143.3|58
1675716600000|2023-02-06 20:50:00|7148.6|7146.6|7152.3|7150.3|7153.8|7151.8|7148.6|7146.6|220
1675716900000|2023-02-06 20:55:00|7152.1|7150.1|7152.3|7150.3|7152.3|7150.3|7146.1|7144.1|272
1675717200000|2023-02-06 21:00:00|7152.1|7150.1|7154.1|7150.1|7157.2|7153.2|7150|7146|3
1675717500000|2023-02-06 21:05:00|7154|7150|7154.2|7150.2|7154.9|7150.9|7152.1|7148.1|0
1675717800000|2023-02-06 21:10:00|7154.1|7150.1|7152.8|7148.8|7155.3|7151.3|7152|7148|0
1675718100000|2023-02-06 21:15:00|7152.3|7148.3|7152.7|7148.7|7153.2|7149.2|7152.2|7148.2|0
1675718400000|2023-02-06 21:20:00|7153|7149|7153|7149|7153.4|7149.4|7152.7|7148.7|0
1675718700000|2023-02-06 21:25:00|7153.4|7149.4|7153.7|7149.7|7154|7150|7153|7149|0
1675719000000|2023-02-06 21:30:00|7154|7150|7154.1|7150.1|7154.6|7150.6|7153|7149|0
1675719300000|2023-02-06 21:35:00|7154|7150|7153.7|7149.7|7154|7150|7153.4|7149.4|0
1675719600000|2023-02-06 21:40:00|7154.1|7150.1|7153.7|7149.7|7154.3|7150.3|7153.7|7149.7|0
1675719900000|2023-02-06 21:45:00|7153.6|7149.6|7148.5|7144.5|7154|7150|7148.5|7144.5|0
1675720200000|2023-02-06 21:50:00|7148.9|7144.9|7147|7143|7148.9|7144.9|7145.4|7141.4|0
1675720500000|2023-02-06 21:55:00|7147.1|7143.1|7148|7144|7148.2|7144.2|7147|7143|0
1675720800000|2023-02-06 22:00:00|7147.8|7143.8|7147.5|7143.5|7147.8|7143.8|7146.8|7142.8|0
1675721100000|2023-02-06 22:05:00|7147.7|7143.7|7147|7143|7147.7|7143.7|7146.5|7142.5|0
1675721400000|2023-02-06 22:10:00|7146.7|7142.7|7146.2|7142.2|7147|7143|7146.2|7142.2|0
1675721700000|2023-02-06 22:15:00|7146.4|7142.4|7147.1|7143.1|7147.2|7143.2|7146.4|7142.4|0
1675722000000|2023-02-06 22:20:00|7146.9|7142.9|7146.9|7142.9|7146.9|7142.9|7146.7|7142.7|0
1675722300000|2023-02-06 22:25:00|7147.1|7143.1|7146.5|7142.5|7147.1|7143.1|7146.5|7142.5|0
1675722600000|2023-02-06 22:30:00|7146.7|7142.7|7147.1|7143.1|7147.9|7143.9|7146.5|7142.5|0
1675722900000|2023-02-06 22:35:00|7147|7143|7148.4|7144.4|7148.4|7144.4|7146.9|7142.9|0
1675723200000|2023-02-06 22:40:00|7147.7|7143.7|7147.9|7143.9|7147.9|7143.9|7147.2|7143.2|0
1675723500000|2023-02-06 22:45:00|7148|7144|7150.9|7146.9|7151.6|7147.6|7148|7144|0
1675723800000|2023-02-06 22:50:00|7150.7|7146.7|7151.7|7147.7|7151.7|7147.7|7150.7|7146.7|0
1675724100000|2023-02-06 22:55:00|7151.9|7147.9|7151.9|7147.9|7152|7148|7151.4|7147.4|0
1675724400000|2023-02-06 23:00:00|7151|7147|7151.7|7147.7|7152.9|7148.9|7150.7|7146.7|0
1675724700000|2023-02-06 23:05:00|7151.4|7147.4|7152|7148|7152.4|7148.4|7150.9|7146.9|0
1675725000000|2023-02-06 23:10:00|7151.7|7147.7|7155.2|7151.2|7156.7|7152.7|7151.4|7147.4|0
1675725300000|2023-02-06 23:15:00|7154.9|7150.9|7157.4|7153.4|7158.2|7154.2|7154.7|7150.7|0
1675725600000|2023-02-06 23:20:00|7157.8|7153.8|7156.7|7152.7|7157.8|7153.8|7155.9|7151.9|0
1675725900000|2023-02-06 23:25:00|7157.2|7153.2|7156.3|7152.3|7158.2|7154.2|7156|7152|0
1675726200000|2023-02-06 23:30:00|7156|7152|7155.9|7151.9|7156.3|7152.3|7154.9|7150.9|0
1675726500000|2023-02-06 23:35:00|7155.6|7151.6|7157.1|7153.1|7157.4|7153.4|7155.6|7151.6|0
1675726800000|2023-02-06 23:40:00|7157.3|7153.3|7158.8|7154.8|7159.3|7155.3|7156.6|7152.6|0
1675727100000|2023-02-06 23:45:00|7158.7|7154.7|7161.1|7157.1|7161.1|7157.1|7158.4|7154.4|0
1675727400000|2023-02-06 23:50:00|7160.6|7156.6|7159.6|7155.6|7161.6|7157.6|7159.6|7155.6|0
1675727700000|2023-02-06 23:55:00|7159.4|7155.4|7161.8|7157.8|7161.8|7157.8|7159.4|7155.4|0
1675728000000|2023-02-07 00:00:00|7161.4|7157.4|7159.9|7155.9|7162.5|7158.5|7159.6|7155.6|0
1675728300000|2023-02-07 00:05:00|7160.1|7156.1|7163|7159|7163.6|7159.6|7159.9|7155.9|0
1675728600000|2023-02-07 00:10:00|7163.3|7159.3|7164.2|7160.2|7164.6|7160.6|7162.9|7158.9|0
1675728900000|2023-02-07 00:15:00|7164.5|7160.5|7159.1|7156.1|7165|7161.4|7155.8|7152.8|0
1675729200000|2023-02-07 00:20:00|7160|7157|7158.2|7155.2|7160.8|7157.8|7158.2|7155.2|0
1675729500000|2023-02-07 00:25:00|7159.8|7156.8|7159.8|7156.8|7159.8|7156.8|7158.2|7155.2|0
1675729800000|2023-02-07 00:30:00|7158.2|7155.2|7159.9|7156.9|7159.9|7156.9|7158.2|7155.2|0
1675730100000|2023-02-07 00:35:00|7158.2|7155.2|7159.9|7156.9|7159.9|7156.9|7156.5|7153.5|0
1675730400000|2023-02-07 00:40:00|7158.2|7155.2|7159.9|7156.9|7159.9|7156.9|7158.2|7155.2|0
1675730700000|2023-02-07 00:45:00|7158.2|7155.2|7161.6|7158.6|7161.6|7158.6|7158.2|7155.2|0
1675731000000|2023-02-07 00:50:00|7161.5|7158.5|7159|7156|7161.5|7158.5|7158.2|7155.2|0
1675731300000|2023-02-07 00:55:00|7159.9|7156.9|7161.6|7158.6|7161.6|7158.6|7159.9|7156.9|0
1675731600000|2023-02-07 01:00:00|7163.2|7160.2|7161.6|7158.6|7163.3|7160.3|7159.9|7156.9|0
1675731900000|2023-02-07 01:05:00|7160.8|7157.8|7158.9|7155.9|7160.8|7157.8|7157.3|7154.3|0
1675732200000|2023-02-07 01:10:00|7159|7156|7158.7|7155.7|7159|7156|7157.1|7154.1|0
1675732500000|2023-02-07 01:15:00|7158.8|7155.8|7158.7|7155.7|7159.6|7156.6|7158.7|7155.7|0
1675732800000|2023-02-07 01:20:00|7157.1|7154.1|7158.7|7155.7|7158.7|7155.7|7157|7154|0
1675733100000|2023-02-07 01:25:00|7157|7154|7158.7|7155.7|7158.7|7155.7|7157|7154|0
1675733400000|2023-02-07 01:30:00|7158.8|7155.8|7155.4|7152.4|7160.4|7157.4|7155.4|7152.4|0
1675733700000|2023-02-07 01:35:00|7156.3|7153.3|7154.6|7151.6|7156.3|7153.3|7154.6|7151.6|0
1675734000000|2023-02-07 01:40:00|7154.7|7151.7|7154.6|7151.6|7154.7|7151.7|7152.9|7149.9|0
1675734300000|2023-02-07 01:45:00|7153|7150|7156.3|7153.3|7156.3|7153.3|7153|7150|0
1675734600000|2023-02-07 01:50:00|7156.4|7153.4|7158|7155|7158|7155|7156.4|7153.4|0
1675734900000|2023-02-07 01:55:00|7157.9|7154.9|7159.7|7156.7|7161.3|7158.3|7157.9|7154.9|0
1675735200000|2023-02-07 02:00:00|7161.3|7158.3|7159.6|7156.6|7161.3|7158.3|7159.6|7156.6|0
1675735500000|2023-02-07 02:05:00|7160.5|7157.5|7157.9|7154.9|7161.3|7158.3|7157.9|7154.9|0
1675735800000|2023-02-07 02:10:00|7158|7155|7157.9|7154.9|7158|7155|7157.9|7154.9|0
1675736100000|2023-02-07 02:15:00|7156.2|7153.2|7157.9|7154.9|7157.9|7154.9|7156.2|7153.2|0
1675736400000|2023-02-07 02:20:00|7156.2|7153.2|7157.9|7154.9|7157.9|7154.9|7156.2|7153.2|0
1675736700000|2023-02-07 02:25:00|7156.2|7153.2|7157.9|7154.9|7157.9|7154.9|7156.2|7153.2|0
1675737000000|2023-02-07 02:30:00|7158.1|7155.1|7158.1|7155.1|7158.1|7155.1|7158.1|7155.1|0
1675737600000|2023-02-07 02:40:00|7158|7155|7158.1|7155.1|7158.1|7155.1|7156.4|7153.4|0
1675737900000|2023-02-07 02:45:00|7158|7155|7158.1|7155.1|7158.1|7155.1|7156.4|7153.4|0
1675738200000|2023-02-07 02:50:00|7159|7156|7159.8|7156.8|7159.8|7156.8|7159|7156|0
1675738500000|2023-02-07 02:55:00|7158.1|7155.1|7159.7|7156.7|7159.8|7156.8|7158|7155|0
1675738800000|2023-02-07 03:00:00|7158.1|7155.1|7158|7155|7159.7|7156.7|7158|7155|0
1675739100000|2023-02-07 03:05:00|7157.9|7154.9|7159.6|7156.6|7159.6|7156.6|7157.9|7154.9|0
1675739400000|2023-02-07 03:10:00|7161.3|7158.3|7159.6|7156.6|7161.3|7158.3|7158|7155|0
1675739700000|2023-02-07 03:15:00|7158.8|7155.8|7158|7155|7159.6|7156.6|7157.9|7154.9|0
1675740000000|2023-02-07 03:20:00|7159.6|7156.6|7159.6|7156.6|7159.6|7156.6|7159.6|7156.6|0
1675740300000|2023-02-07 03:25:00|7159.7|7156.7|7159.6|7156.6|7159.7|7156.7|7159.6|7156.6|0
1675740600000|2023-02-07 03:30:00|7159.7|7156.7|7151.8|7148.8|7159.7|7156.7|7150.1|7147.1|0
1675740900000|2023-02-07 03:35:00|7153.4|7150.4|7153.5|7150.5|7153.5|7150.5|7151.8|7148.8|0
1675741200000|2023-02-07 03:40:00|7153.4|7150.4|7153.4|7150.4|7153.4|7150.4|7151.7|7148.7|0
1675741500000|2023-02-07 03:45:00|7151.7|7148.7|7153.4|7150.4|7153.4|7150.4|7151.7|7148.7|0
1675741800000|2023-02-07 03:50:00|7151.7|7148.7|7150|7147|7151.7|7148.7|7150|7147|0
1675742100000|2023-02-07 03:55:00|7151.7|7148.7|7151.6|7148.6|7151.7|7148.7|7149.9|7146.9|0
1675742400000|2023-02-07 04:00:00|7152.4|7149.4|7151.6|7148.6|7153.3|7150.3|7151.6|7148.6|0
1675742700000|2023-02-07 04:05:00|7153.3|7150.3|7153.3|7150.3|7153.3|7150.3|7153.3|7150.3|0
1675743000000|2023-02-07 04:10:00|7152.5|7149.5|7151.6|7148.6|7153.3|7150.3|7151.6|7148.6|0
1675743300000|2023-02-07 04:15:00|7149.9|7146.9|7149.9|7146.9|7149.9|7146.9|7149.8|7146.8|0
1675743600000|2023-02-07 04:20:00|7149.8|7146.8|7149.8|7146.8|7151.5|7148.5|7149.8|7146.8|0
1675743900000|2023-02-07 04:25:00|7149.9|7146.9|7151.5|7148.5|7151.5|7148.5|7149.9|7146.9|0
1675744200000|2023-02-07 04:30:00|7149.9|7146.9|7151.5|7148.5|7151.6|7148.6|7149.9|7146.9|0
1675744500000|2023-02-07 04:35:00|7149.9|7146.9|7149.8|7146.8|7151.5|7148.5|7149.8|7146.8|0
1675744800000|2023-02-07 04:40:00|7148.2|7145.2|7146.5|7143.5|7148.2|7145.2|7146.5|7143.5|0
1675745100000|2023-02-07 04:45:00|7148.1|7145.1|7148.1|7145.1|7148.1|7145.1|7148.1|7145.1|0
1675745400000|2023-02-07 04:50:00|7146.5|7143.5|7148.1|7145.1|7148.1|7145.1|7146.4|7143.4|0
1675745700000|2023-02-07 04:55:00|7146.5|7143.5|7146.6|7143.6|7146.6|7143.6|7146.4|7143.4|0
1675746000000|2023-02-07 05:00:00|7148.2|7145.2|7148.2|7145.2|7148.2|7145.2|7148.2|7145.2|0
1675746300000|2023-02-07 05:05:00|7148.3|7145.3|7149.9|7146.9|7150|7147|7148.3|7145.3|0
1675746600000|2023-02-07 05:10:00|7148.3|7145.3|7148.3|7145.3|7149.9|7146.9|7148.3|7145.3|0
1675746900000|2023-02-07 05:15:00|7150|7147|7148.4|7145.4|7150.1|7147.1|7148.4|7145.4|0
1675747200000|2023-02-07 05:20:00|7148.3|7145.3|7150.3|7147.3|7150.3|7147.3|7148.3|7145.3|0
1675747500000|2023-02-07 05:25:00|7150.4|7147.4|7150.4|7147.4|7150.4|7147.4|7150.4|7147.4|0
1675747800000|2023-02-07 05:30:00|7152|7149|7152.1|7149.1|7153.8|7150.8|7152|7149|0
1675748100000|2023-02-07 05:35:00|7152|7149|7150.4|7147.4|7152.1|7149.1|7150.4|7147.4|0
1675748400000|2023-02-07 05:40:00|7152|7149|7150.4|7147.4|7152.1|7149.1|7150.4|7147.4|0
1675748700000|2023-02-07 05:45:00|7152.1|7149.1|7148.7|7145.7|7152.1|7149.1|7148.7|7145.7|0
1675749000000|2023-02-07 05:50:00|7148.9|7145.9|7148.9|7145.9|7150.5|7147.5|7148.8|7145.8|0
1675749300000|2023-02-07 05:55:00|7150.5|7147.5|7150.6|7147.6|7150.6|7147.6|7148.9|7145.9|0
1675749600000|2023-02-07 06:00:00|7150.5|7147.5|7150.6|7147.6|7150.6|7147.6|7148.9|7145.9|0
1675749900000|2023-02-07 06:05:00|7148.9|7145.9|7148.9|7145.9|7148.9|7145.9|7148.9|7145.9|0
1675750200000|2023-02-07 06:10:00|7149|7146|7148.9|7145.9|7150.6|7147.6|7148.9|7145.9|0
1675751100000|2023-02-07 06:25:00|7148.1|7145.1|7147.2|7144.2|7148.1|7145.1|7147.2|7144.2|0
1675751400000|2023-02-07 06:30:00|7147.3|7144.3|7148.9|7145.9|7148.9|7145.9|7147.2|7144.2|0
1675751700000|2023-02-07 06:35:00|7147.3|7144.3|7147.2|7144.2|7147.3|7144.3|7147.2|7144.2|0
1675752000000|2023-02-07 06:40:00|7147.1|7144.1|7148.6|7145.6|7148.7|7145.7|7146.9|7143.9|0
1675752300000|2023-02-07 06:45:00|7147.8|7144.8|7148.5|7145.5|7148.6|7145.6|7146.9|7143.9|0
1675752600000|2023-02-07 06:50:00|7147.7|7144.7|7148.6|7145.6|7148.6|7145.6|7146.9|7143.9|0
1675752900000|2023-02-07 06:55:00|7145.6|7142.6|7145.9|7142.9|7147.6|7144.6|7145.6|7142.6|0
1675753200000|2023-02-07 07:00:00|7146.4|7142.4|7156.3|7154.3|7156.6|7154.6|7146.4|7142.4|361
1675753500000|2023-02-07 07:05:00|7156.6|7154.6|7157.8|7155.8|7159.8|7157.8|7156.6|7154.6|123
1675753800000|2023-02-07 07:10:00|7157.6|7155.6|7156.6|7154.6|7157.6|7155.6|7152.6|7150.6|127
1675754100000|2023-02-07 07:15:00|7156.3|7154.3|7155.6|7153.6|7157.1|7155.1|7154.6|7152.6|98
1675754400000|2023-02-07 07:20:00|7155.8|7153.8|7155.3|7153.3|7156.6|7154.6|7153.3|7151.3|137
1675754700000|2023-02-07 07:25:00|7155.6|7153.6|7155.1|7153.1|7155.8|7153.8|7153.3|7151.3|81
1675755000000|2023-02-07 07:30:00|7154.8|7152.8|7155.6|7153.6|7156.6|7154.6|7154.8|7152.8|75
1675755300000|2023-02-07 07:35:00|7155.1|7153.1|7150.1|7148.1|7155.1|7153.1|7150.1|7148.1|73
1675755600000|2023-02-07 07:40:00|7150.3|7148.3|7151.1|7149.1|7152.3|7150.3|7149.1|7147.1|75
1675755900000|2023-02-07 07:45:00|7151.3|7149.3|7152.3|7150.3|7152.6|7150.6|7149.6|7147.6|67
1675756200000|2023-02-07 07:50:00|7152.1|7150.1|7151.1|7149.1|7154.3|7152.3|7151.1|7149.1|35
1675756500000|2023-02-07 07:55:00|7151.3|7149.3|7148.3|7146.3|7152.1|7150.1|7148.3|7146.3|236
1675756800000|2023-02-07 08:00:00|7147.8|7146.8|7136.3|7135.3|7153.8|7152.8|7135.8|7134.8|2249
1675757100000|2023-02-07 08:05:00|7136.6|7135.6|7113.6|7112.6|7138.1|7137.1|7108.1|7107.1|1479
1675757400000|2023-02-07 08:10:00|7113.8|7112.8|7120.3|7119.3|7124.8|7123.8|7112.6|7111.6|1051
1675757700000|2023-02-07 08:15:00|7120.6|7119.6|7135.3|7134.3|7136.3|7135.3|7120.6|7119.6|689
1675758000000|2023-02-07 08:20:00|7134.8|7133.8|7137.6|7136.6|7139.8|7138.8|7129.1|7128.1|569
1675758300000|2023-02-07 08:25:00|7137.3|7136.3|7131.1|7130.1|7138.8|7137.8|7130.8|7129.8|434
1675758600000|2023-02-07 08:30:00|7130.8|7129.8|7136.1|7135.1|7138.6|7137.6|7124.6|7123.6|687
1675758900000|2023-02-07 08:35:00|7136.6|7135.6|7131.3|7130.3|7138.3|7137.3|7125.8|7124.8|729
1675759200000|2023-02-07 08:40:00|7131.5|7130.5|7136.5|7135.5|7138.8|7137.8|7127.8|7126.8|324
1675759500000|2023-02-07 08:45:00|7136.3|7135.3|7143.3|7142.3|7146|7145|7135|7134|336
1675759800000|2023-02-07 08:50:00|7143|7142|7140|7139|7143.3|7142.3|7136.8|7135.8|413
1675760100000|2023-02-07 08:55:00|7140.3|7139.3|7139|7138|7144.3|7143.3|7138.8|7137.8|225
1675760400000|2023-02-07 09:00:00|7138.8|7137.8|7139|7138|7144.3|7143.3|7137.3|7136.3|247
1675760700000|2023-02-07 09:05:00|7138.8|7137.8|7139.3|7138.3|7140.8|7139.8|7136|7135|300
1675761000000|2023-02-07 09:10:00|7139.5|7138.5|7139.8|7138.8|7142.5|7141.5|7136.8|7135.8|471
1675761300000|2023-02-07 09:15:00|7140|7139|7137.5|7136.5|7141.8|7140.8|7135.8|7134.8|347
1675761600000|2023-02-07 09:20:00|7137.3|7136.3|7133.5|7132.5|7139.8|7138.8|7131.5|7130.5|278
1675761900000|2023-02-07 09:25:00|7133.3|7132.3|7134|7133|7136.8|7135.8|7132.8|7131.8|130
1675762200000|2023-02-07 09:30:00|7133.8|7132.8|7134.8|7133.8|7140.8|7139.8|7133.5|7132.5|354
1675762500000|2023-02-07 09:35:00|7135|7134|7141.3|7140.3|7145.3|7144.3|7135|7134|324
1675762800000|2023-02-07 09:40:00|7141.8|7140.8|7143|7142|7143.8|7142.8|7140.3|7139.3|210
1675763100000|2023-02-07 09:45:00|7143.3|7142.3|7141.3|7140.3|7144.8|7143.8|7138.5|7137.5|185
1675763400000|2023-02-07 09:50:00|7141.8|7140.8|7146.3|7145.3|7147.3|7146.3|7139.8|7138.8|272
1675763700000|2023-02-07 09:55:00|7146.5|7145.5|7146|7145|7147.3|7146.3|7143.8|7142.8|422
1675764000000|2023-02-07 10:00:00|7145.8|7144.8|7144|7143|7147.8|7146.8|7143.5|7142.5|216
1675764300000|2023-02-07 10:05:00|7143.8|7142.8|7139.8|7138.8|7144.3|7143.3|7139.8|7138.8|245
1675764600000|2023-02-07 10:10:00|7140|7139|7143.8|7142.8|7145.8|7144.8|7138.8|7137.8|348
1675764900000|2023-02-07 10:15:00|7144|7143|7142.8|7141.8|7144|7143|7139.8|7138.8|194
1675765200000|2023-02-07 10:20:00|7142.5|7141.5|7144.8|7143.8|7145.3|7144.3|7142.3|7141.3|206
1675765500000|2023-02-07 10:25:00|7145|7144|7151.8|7150.8|7152.5|7151.5|7144.5|7143.5|360
1675765800000|2023-02-07 10:30:00|7152|7151|7155|7154|7155.8|7154.8|7151.3|7150.3|273
1675766100000|2023-02-07 10:35:00|7155.3|7154.3|7148.8|7147.8|7155.3|7154.3|7148.8|7147.8|274
1675766400000|2023-02-07 10:40:00|7148.3|7147.3|7148.8|7147.8|7149.8|7148.8|7147.5|7146.5|187
1675766700000|2023-02-07 10:45:00|7149|7148|7145.5|7144.5|7150.5|7149.5|7144.5|7143.5|329
1675767000000|2023-02-07 10:50:00|7145.8|7144.8|7143.3|7142.3|7146.3|7145.3|7142.5|7141.5|195
1675767300000|2023-02-07 10:55:00|7143|7142|7139.8|7138.8|7143.8|7142.8|7138.3|7137.3|213
1675767600000|2023-02-07 11:00:00|7139.5|7138.5|7142.5|7141.5|7142.5|7141.5|7137.3|7136.3|317
1675767900000|2023-02-07 11:05:00|7142.8|7141.8|7143.5|7142.5|7146|7145|7142.3|7141.3|140
1675768200000|2023-02-07 11:10:00|7143.3|7142.3|7141.8|7140.8|7143.5|7142.5|7141.3|7140.3|96
1675768500000|2023-02-07 11:15:00|7141.3|7140.3|7141.5|7140.5|7143|7142|7140|7139|225
1675768800000|2023-02-07 11:20:00|7141.3|7140.3|7140|7139|7141.5|7140.5|7137.3|7136.3|165
1675769100000|2023-02-07 11:25:00|7139.8|7138.8|7144.8|7143.8|7145|7144|7139.3|7138.3|134
1675769400000|2023-02-07 11:30:00|7145.3|7144.3|7141.5|7140.5|7146.3|7145.3|7139.8|7138.8|115
1675769700000|2023-02-07 11:35:00|7141.3|7140.3|7137.5|7136.5|7141.5|7140.5|7137.3|7136.3|145
1675770000000|2023-02-07 11:40:00|7137.8|7136.8|7138.3|7137.3|7140|7139|7135.5|7134.5|181
1675770300000|2023-02-07 11:45:00|7138.5|7137.5|7139.8|7138.8|7140.3|7139.3|7136.8|7135.8|96
1675770600000|2023-02-07 11:50:00|7139.5|7138.5|7138|7137|7141.8|7140.8|7137.3|7136.3|127
1675770900000|2023-02-07 11:55:00|7138.3|7137.3|7137|7136|7138.5|7137.5|7134.8|7133.8|127
1675771200000|2023-02-07 12:00:00|7136.5|7135.5|7136.8|7135.8|7137.3|7136.3|7133.8|7132.8|194
1675771500000|2023-02-07 12:05:00|7137|7136|7141.8|7140.8|7142.3|7141.3|7135.3|7134.3|188
1675771800000|2023-02-07 12:10:00|7141.5|7140.5|7143.3|7142.3|7143.5|7142.5|7140|7139|226
1675772100000|2023-02-07 12:15:00|7143|7142|7144.5|7143.5|7145.3|7144.3|7142.3|7141.3|100
1675772400000|2023-02-07 12:20:00|7144.8|7143.8|7148.5|7147.5|7148.8|7147.8|7142.5|7141.5|156
1675772700000|2023-02-07 12:25:00|7148.8|7147.8|7145.8|7144.8|7148.8|7147.8|7144.8|7143.8|87
1675773000000|2023-02-07 12:30:00|7145.5|7144.5|7144|7143|7146|7145|7142.8|7141.8|131
1675773300000|2023-02-07 12:35:00|7143.8|7142.8|7147.3|7146.3|7147.3|7146.3|7142.5|7141.5|84
1675773600000|2023-02-07 12:40:00|7147.5|7146.5|7145|7144|7148.5|7147.5|7145|7144|103
1675773900000|2023-02-07 12:45:00|7145.2|7144.2|7146.2|7145.2|7147.5|7146.5|7145.2|7144.2|156
1675774200000|2023-02-07 12:50:00|7146|7145|7146.7|7145.7|7147.5|7146.5|7144.5|7143.5|125
1675774500000|2023-02-07 12:55:00|7146.5|7145.5|7148.7|7147.7|7149|7148|7145.7|7144.7|123
1675774800000|2023-02-07 13:00:00|7149|7148|7143.7|7142.7|7149.5|7148.5|7143.5|7142.5|149
1675775100000|2023-02-07 13:05:00|7143.5|7142.5|7143.2|7142.2|7146.2|7145.2|7142.7|7141.7|237
1675775400000|2023-02-07 13:10:00|7143.5|7142.5|7139|7138|7144.2|7143.2|7138.5|7137.5|260
1675775700000|2023-02-07 13:15:00|7139.2|7138.2|7139|7138|7141.7|7140.7|7135.7|7134.7|357
1675776000000|2023-02-07 13:20:00|7138.7|7137.7|7133|7132|7139.5|7138.5|7132.5|7131.5|167
1675776300000|2023-02-07 13:25:00|7132.7|7131.7|7133.2|7132.2|7133.7|7132.7|7130.5|7129.5|317
1675776600000|2023-02-07 13:30:00|7133|7132|7128.7|7127.7|7134|7133|7126.7|7125.7|424
1675776900000|2023-02-07 13:35:00|7129|7128|7126|7125|7129.5|7128.5|7124.5|7123.5|234
1675777200000|2023-02-07 13:40:00|7125.7|7124.7|7126.5|7125.5|7127.5|7126.5|7124.5|7123.5|1875
1675777500000|2023-02-07 13:45:00|7126.7|7125.7|7122.2|7121.2|7127.2|7126.2|7121.5|7120.5|293
1675777800000|2023-02-07 13:50:00|7122|7121|7123|7122|7125|7124|7120.2|7119.2|313
1675778100000|2023-02-07 13:55:00|7122.7|7121.7|7125.5|7124.5|7125.5|7124.5|7121|7120|313
1675778400000|2023-02-07 14:00:00|7125|7124|7125.5|7124.5|7126.7|7125.7|7123|7122|254
1675778700000|2023-02-07 14:05:00|7125.2|7124.2|7121.5|7120.5|7125.5|7124.5|7120.7|7119.7|218
1675779000000|2023-02-07 14:10:00|7121.2|7120.2|7120.7|7119.7|7122.5|7121.5|7120.2|7119.2|164
1675779300000|2023-02-07 14:15:00|7121|7120|7120.5|7119.5|7121.2|7120.2|7118.5|7117.5|288
1675779600000|2023-02-07 14:20:00|7120.7|7119.7|7119.5|7118.5|7121.5|7120.5|7118|7117|165
1675779900000|2023-02-07 14:25:00|7119.2|7118.2|7115.5|7114.5|7119.5|7118.5|7114|7113|360
1675780200000|2023-02-07 14:30:00|7115.2|7114.2|7116|7115|7124.2|7123.2|7111.5|7110.5|902
1675780500000|2023-02-07 14:35:00|7116.5|7115.5|7121.7|7120.7|7122|7121|7113|7112|340
1675780800000|2023-02-07 14:40:00|7121.5|7120.5|7120.7|7119.7|7126.2|7125.2|7118|7117|453
1675781100000|2023-02-07 14:45:00|7120.5|7119.5|7118.7|7117.7|7120.5|7119.5|7113.2|7112.2|351
1675781400000|2023-02-07 14:50:00|7119|7118|7116.7|7115.7|7123.5|7122.5|7115|7114|601
1675781700000|2023-02-07 14:55:00|7117.2|7116.2|7120.5|7119.5|7124.7|7123.7|7117.2|7116.2|396
1675782000000|2023-02-07 15:00:00|7120.7|7119.7|7117.7|7116.7|7121.5|7120.5|7115|7114|376
1675782300000|2023-02-07 15:05:00|7118|7117|7116.5|7115.5|7119|7118|7115.5|7114.5|424
1675782600000|2023-02-07 15:10:00|7116.7|7115.7|7117.2|7116.2|7117.7|7116.7|7113.7|7112.7|359
1675782900000|2023-02-07 15:15:00|7117.7|7116.7|7119.4|7118.4|7119.7|7118.7|7114.7|7113.7|325
1675783200000|2023-02-07 15:20:00|7119.2|7118.2|7119.4|7118.4|7120.7|7119.7|7117.4|7116.4|177
1675783500000|2023-02-07 15:25:00|7119.7|7118.7|7118.2|7117.2|7121.9|7120.9|7117.2|7116.2|285
1675783800000|2023-02-07 15:30:00|7117.9|7116.9|7115.7|7114.7|7119.4|7118.4|7114.4|7113.4|320
1675784100000|2023-02-07 15:35:00|7115.9|7114.9|7115.7|7114.7|7118.2|7117.2|7114.7|7113.7|264
1675784400000|2023-02-07 15:40:00|7115.4|7114.4|7115.4|7114.4|7116.9|7115.9|7113.4|7112.4|321
1675784700000|2023-02-07 15:45:00|7115.2|7114.2|7117.2|7116.2|7117.2|7116.2|7113.7|7112.7|212
1675785000000|2023-02-07 15:50:00|7116.7|7115.7|7117.4|7116.4|7123.7|7122.7|7116.7|7115.7|369
1675785300000|2023-02-07 15:55:00|7117.2|7116.2|7113.2|7112.2|7118.2|7117.2|7112.4|7111.4|209
1675785600000|2023-02-07 16:00:00|7113.4|7112.4|7113.2|7112.2|7115.4|7114.4|7112.7|7111.7|400
1675785900000|2023-02-07 16:05:00|7112.9|7111.9|7120.9|7119.9|7122.7|7121.7|7112.7|7111.7|414
1675786200000|2023-02-07 16:10:00|7120.7|7119.7|7120.7|7119.7|7121.9|7120.9|7119.2|7118.2|282
1675786500000|2023-02-07 16:15:00|7121.2|7120.2|7119.4|7118.4|7122.4|7121.4|7118.7|7117.7|276
1675786800000|2023-02-07 16:20:00|7119.2|7118.2|7120.2|7119.2|7121.2|7120.2|7117.7|7116.7|393
1675787100000|2023-02-07 16:25:00|7119.7|7118.7|7122.2|7121.2|7122.7|7121.7|7119.4|7118.4|707
1675787400000|2023-02-07 16:30:00|7122.7|7120.7|7132.9|7130.9|7134.2|7132.2|7122.7|7120.7|2269
1675787700000|2023-02-07 16:35:00|7133.2|7131.2|7133.7|7131.7|7134.7|7132.7|7131.7|7129.7|1400
1675788000000|2023-02-07 16:40:00|7133.4|7131.4|7134.2|7132.2|7135.2|7133.2|7132.4|7130.4|1255
1675788300000|2023-02-07 16:45:00|7134.7|7132.7|7135.4|7133.4|7137.4|7135.4|7133.2|7131.2|363
1675788600000|2023-02-07 16:50:00|7135.2|7133.2|7135.9|7133.9|7137.2|7135.2|7133.9|7131.9|312
1675788900000|2023-02-07 16:55:00|7135.7|7133.7|7134.4|7132.4|7136.2|7134.2|7133.4|7131.4|164
1675789200000|2023-02-07 17:00:00|7134.2|7132.2|7135.2|7133.2|7137.4|7135.4|7134.2|7132.2|980
1675789500000|2023-02-07 17:05:00|7136.2|7134.2|7134.9|7132.9|7137.2|7135.2|7134.2|7132.2|176
1675789800000|2023-02-07 17:10:00|7134.7|7132.7|7135.2|7133.2|7136.4|7134.4|7133.7|7131.7|269
1675790100000|2023-02-07 17:15:00|7135.4|7133.4|7134.2|7132.2|7135.7|7133.7|7132.7|7130.7|234
1675790400000|2023-02-07 17:20:00|7134.4|7132.4|7128.7|7126.7|7134.7|7132.7|7127.7|7125.7|202
1675790700000|2023-02-07 17:25:00|7128.9|7126.9|7126.4|7124.4|7129.2|7127.2|7125.7|7123.7|127
1675791000000|2023-02-07 17:30:00|7126.2|7124.2|7127.7|7125.7|7128.4|7126.4|7125.7|7123.7|118
1675791300000|2023-02-07 17:35:00|7127.4|7125.4|7128.4|7126.4|7129.2|7127.2|7126.9|7124.9|75
1675791600000|2023-02-07 17:40:00|7128.7|7126.7|7142.9|7140.9|7145.2|7143.2|7128.2|7126.2|738
1675791900000|2023-02-07 17:45:00|7143.4|7141.4|7156.4|7154.4|7156.7|7154.7|7142.9|7140.9|680
1675792200000|2023-02-07 17:50:00|7156.7|7154.7|7163.2|7161.2|7164.9|7162.9|7150.4|7148.4|561
1675792500000|2023-02-07 17:55:00|7163.4|7161.4|7159.9|7157.9|7169.4|7167.4|7159.4|7157.4|447
1675792800000|2023-02-07 18:00:00|7162.9|7160.9|7146.9|7144.9|7165.4|7163.4|7146.4|7144.4|374
1675793100000|2023-02-07 18:05:00|7147.2|7145.2|7147.4|7145.4|7152.9|7150.9|7144.4|7142.4|397
1675793400000|2023-02-07 18:10:00|7147.7|7145.7|7140.7|7138.7|7148.9|7146.9|7139.9|7137.9|244
1675793700000|2023-02-07 18:15:00|7140.4|7138.4|7139.7|7137.7|7143.4|7141.4|7130.4|7128.4|380
1675794000000|2023-02-07 18:20:00|7139.4|7137.4|7133.4|7131.4|7142.9|7140.9|7130.9|7128.9|222
1675794300000|2023-02-07 18:25:00|7133.2|7131.2|7123.4|7121.4|7139.2|7137.2|7123.4|7121.4|204
1675794600000|2023-02-07 18:30:00|7123.2|7121.2|7105.4|7103.4|7123.2|7121.2|7105.4|7103.4|511
1675794900000|2023-02-07 18:35:00|7105.2|7103.2|7118.7|7116.7|7120.4|7118.4|7104.9|7102.9|358
1675795200000|2023-02-07 18:40:00|7118.9|7116.9|7118.7|7116.7|7128.7|7126.7|7116.4|7114.4|313
1675795500000|2023-02-07 18:45:00|7118.4|7116.4|7113.2|7111.2|7119.9|7117.9|7110.9|7108.9|140
1675795800000|2023-02-07 18:50:00|7112.9|7110.9|7121.4|7119.4|7121.9|7119.9|7111.7|7109.7|98
1675796100000|2023-02-07 18:55:00|7121.7|7119.7|7122.2|7120.2|7125.7|7123.7|7120.2|7118.2|105
1675796400000|2023-02-07 19:00:00|7121.9|7119.9|7133.7|7131.7|7134.2|7132.2|7121.9|7119.9|135
1675796700000|2023-02-07 19:05:00|7133.9|7131.9|7143.7|7141.7|7146.2|7144.2|7132.9|7130.9|244
1675797000000|2023-02-07 19:10:00|7143.9|7141.9|7145.9|7143.9|7149.7|7147.7|7142.9|7140.9|138
1675797300000|2023-02-07 19:15:00|7146.2|7144.2|7150.7|7148.7|7152.7|7150.7|7146.2|7144.2|118
1675797600000|2023-02-07 19:20:00|7150.9|7148.9|7150.9|7148.9|7152.4|7150.4|7144.4|7142.4|114
1675797900000|2023-02-07 19:25:00|7150.7|7148.7|7150.9|7148.9|7154.4|7152.4|7146.4|7144.4|113
1675798200000|2023-02-07 19:30:00|7151.2|7149.2|7161.9|7159.9|7165.2|7163.2|7149.2|7147.2|296
1675798500000|2023-02-07 19:35:00|7162.2|7160.2|7158.4|7156.4|7162.4|7160.4|7157.9|7155.9|125
1675798800000|2023-02-07 19:40:00|7158.7|7156.7|7156.9|7154.9|7163.9|7161.9|7155.9|7153.9|149
1675799100000|2023-02-07 19:45:00|7157.2|7155.2|7157.9|7155.9|7160.9|7158.9|7156.9|7154.9|115
1675799400000|2023-02-07 19:50:00|7157.7|7155.7|7162.2|7160.2|7163.4|7161.4|7155.7|7153.7|139
1675799700000|2023-02-07 19:55:00|7161.9|7159.9|7161.4|7159.4|7163.4|7161.4|7159.9|7157.9|93
1675800000000|2023-02-07 20:00:00|7161.9|7159.9|7156.4|7154.4|7168.2|7166.2|7156.4|7154.4|288
1675800300000|2023-02-07 20:05:00|7156.2|7154.2|7153.2|7151.2|7158.9|7156.9|7151.9|7149.9|85
1675800600000|2023-02-07 20:10:00|7153.4|7151.4|7156.9|7154.9|7158.2|7156.2|7153.4|7151.4|93
1675800900000|2023-02-07 20:15:00|7157.2|7155.2|7161.9|7159.9|7162.7|7160.7|7157.2|7155.2|50
1675801200000|2023-02-07 20:20:00|7162.2|7160.2|7165.2|7163.2|7166.4|7164.4|7161.7|7159.7|78
1675801500000|2023-02-07 20:25:00|7165.4|7163.4|7170.7|7168.7|7171.4|7169.4|7163.9|7161.9|187
1675801800000|2023-02-07 20:30:00|7170.4|7168.4|7169.2|7167.2|7172.2|7170.2|7166.9|7164.9|252
1675802100000|2023-02-07 20:35:00|7168.9|7166.9|7171.2|7169.2|7171.9|7169.9|7164.2|7162.2|153
1675802400000|2023-02-07 20:40:00|7170.9|7168.9|7174.4|7172.4|7174.4|7172.4|7169.9|7167.9|161
1675802700000|2023-02-07 20:45:00|7174.7|7172.7|7178.7|7176.7|7179.4|7177.4|7172.2|7170.2|232
1675803000000|2023-02-07 20:50:00|7178.9|7176.9|7187.2|7185.2|7188.7|7186.7|7178.9|7176.9|374
1675803300000|2023-02-07 20:55:00|7186.9|7184.9|7184.2|7182.2|7187.2|7185.2|7175.7|7173.7|379
1675803600000|2023-02-07 21:00:00|7181.4|7179.4|7173.6|7169.6|7185.9|7181.9|7173|7169|0
1675803900000|2023-02-07 21:05:00|7173.3|7169.3|7171.6|7167.6|7173.6|7169.6|7169.2|7165.2|0
1675804200000|2023-02-07 21:10:00|7171.3|7167.3|7173.7|7169.7|7173.7|7169.7|7168|7164|0
1675804500000|2023-02-07 21:15:00|7174.1|7170.1|7170.7|7166.7|7174.1|7170.1|7170.7|7166.7|0
1675804800000|2023-02-07 21:20:00|7171.4|7167.4|7173.5|7169.5|7174.4|7170.4|7171|7167|0
1675805100000|2023-02-07 21:25:00|7173.2|7169.2|7173.6|7169.6|7174.6|7170.6|7172.8|7168.8|0
1675805400000|2023-02-07 21:30:00|7173.9|7169.9|7173.3|7169.3|7173.9|7169.9|7172.6|7168.6|0
1675805700000|2023-02-07 21:35:00|7173.2|7169.2|7169|7165|7173.3|7169.3|7168.7|7164.7|0
1675806000000|2023-02-07 21:40:00|7168.7|7164.7|7169.3|7165.3|7169.4|7165.4|7168.7|7164.7|0
1675806300000|2023-02-07 21:45:00|7168.6|7164.6|7168.9|7164.9|7169.8|7165.8|7168.6|7164.6|0
1675806600000|2023-02-07 21:50:00|7169|7165|7168.8|7164.8|7169.5|7165.5|7168.8|7164.8|0
1675806900000|2023-02-07 21:55:00|7168.9|7164.9|7172.6|7168.6|7173.3|7169.3|7168.4|7164.4|0
1675807200000|2023-02-07 22:00:00|7172.8|7168.8|7172.3|7168.3|7172.8|7168.8|7172.1|7168.1|0
1675807500000|2023-02-07 22:05:00|7172.5|7168.5|7173|7169|7173|7169|7172.1|7168.1|0
1675807800000|2023-02-07 22:10:00|7173.1|7169.1|7173.8|7169.8|7174.5|7170.5|7172.8|7168.8|0
1675808100000|2023-02-07 22:15:00|7173.9|7169.9|7174.2|7170.2|7174.2|7170.2|7173.7|7169.7|0
1675808400000|2023-02-07 22:20:00|7174.6|7170.6|7175.1|7171.1|7175.1|7171.1|7174.1|7170.1|0
1675808700000|2023-02-07 22:25:00|7175|7171|7175.3|7171.3|7175.3|7171.3|7175|7171|0
1675809000000|2023-02-07 22:30:00|7175.5|7171.5|7175.7|7171.7|7175.7|7171.7|7175.3|7171.3|0
1675809300000|2023-02-07 22:35:00|7175.4|7171.4|7175.3|7171.3|7175.5|7171.5|7174.8|7170.8|0
1675809600000|2023-02-07 22:40:00|7175|7171|7175.2|7171.2|7175.4|7171.4|7175|7171|0
1675809900000|2023-02-07 22:45:00|7175.4|7171.4|7175|7171|7175.4|7171.4|7175|7171|0
1675810200000|2023-02-07 22:50:00|7174.8|7170.8|7174.8|7170.8|7175.3|7171.3|7174.7|7170.7|0
1675810500000|2023-02-07 22:55:00|7174.7|7170.7|7174.3|7170.3|7174.8|7170.8|7173.8|7169.8|0
1675810800000|2023-02-07 23:00:00|7174.7|7170.7|7177.1|7173.1|7177.9|7173.9|7174.5|7170.5|0
1675811100000|2023-02-07 23:05:00|7177.6|7173.6|7181.5|7177.5|7181.8|7177.8|7177.3|7173.3|0
1675811400000|2023-02-07 23:10:00|7181.4|7177.4|7178.6|7174.6|7182.1|7178.1|7178.6|7174.6|0
1675811700000|2023-02-07 23:15:00|7178.3|7174.3|7178.6|7174.6|7178.6|7174.6|7177.2|7173.2|0
1675812000000|2023-02-07 23:20:00|7179.1|7175.1|7176.6|7172.6|7179.1|7175.1|7175.8|7171.8|0
1675812300000|2023-02-07 23:25:00|7176.3|7172.3|7176.8|7172.8|7176.8|7172.8|7174.8|7170.8|0
1675812600000|2023-02-07 23:30:00|7177.1|7173.1|7177.8|7173.8|7178.2|7174.2|7176.3|7172.3|0
1675812900000|2023-02-07 23:35:00|7177.5|7173.5|7177.5|7173.5|7178.5|7174.5|7177.2|7173.2|0
1675813200000|2023-02-07 23:40:00|7177.8|7173.8|7179|7175|7179.4|7175.4|7177.5|7173.5|0
1675813500000|2023-02-07 23:45:00|7178.5|7174.5|7175.6|7171.6|7179|7175|7173.4|7169.4|0
1675813800000|2023-02-07 23:50:00|7175.3|7171.3|7175.1|7171.1|7175.3|7171.3|7173.4|7169.4|0
1675814100000|2023-02-07 23:55:00|7174.8|7170.8|7174.7|7170.7|7175.1|7171.1|7172.9|7168.9|0
1675814400000|2023-02-08 00:00:00|7174.8|7170.8|7176.9|7172.9|7176.9|7172.9|7174.7|7170.7|0
1675814700000|2023-02-08 00:05:00|7176.6|7172.6|7175.7|7171.7|7176.9|7172.9|7174.4|7170.4|0
1675815000000|2023-02-08 00:10:00|7175.6|7171.6|7173.4|7169.4|7176.3|7172.3|7173.4|7169.4|0
1675815300000|2023-02-08 00:15:00|7173.1|7169.1|7174|7171|7174|7171|7169.1|7166.1|0
1675815600000|2023-02-08 00:20:00|7172.4|7169.4|7173.1|7170.1|7174|7171|7169.8|7166.8|0
1675815900000|2023-02-08 00:25:00|7171.1|7168.1|7167.6|7164.6|7171.1|7168.1|7166.6|7163.6|0
1675816200000|2023-02-08 00:30:00|7167.7|7164.7|7167.7|7164.7|7171|7168|7167.7|7164.7|0
1675816500000|2023-02-08 00:35:00|7169.3|7166.3|7174.4|7171.4|7174.4|7171.4|7169.3|7166.3|0
1675816800000|2023-02-08 00:40:00|7173.6|7170.6|7172.7|7169.7|7174.4|7171.4|7172.7|7169.7|0
1675817100000|2023-02-08 00:45:00|7171.1|7168.1|7171.1|7168.1|7171.1|7168.1|7169.4|7166.4|0
1675817400000|2023-02-08 00:50:00|7171|7168|7172.7|7169.7|7172.7|7169.7|7171|7168|0
1675817700000|2023-02-08 00:55:00|7173.5|7170.5|7174.3|7171.3|7176|7173|7172.7|7169.7|0
1675818000000|2023-02-08 01:00:00|7175.1|7172.1|7176|7173|7177.7|7174.7|7175.1|7172.1|0
1675818300000|2023-02-08 01:05:00|7177.6|7174.6|7175.9|7172.9|7177.6|7174.6|7175.1|7172.1|0
1675818600000|2023-02-08 01:10:00|7175.1|7172.1|7173.5|7170.5|7175.9|7172.9|7172.6|7169.6|0
1675818900000|2023-02-08 01:15:00|7172.6|7169.6|7174.3|7171.3|7174.3|7171.3|7172.6|7169.6|0
1675819200000|2023-02-08 01:20:00|7174.2|7171.2|7172.6|7169.6|7174.3|7171.3|7170.9|7167.9|0
1675819500000|2023-02-08 01:25:00|7174.2|7171.2|7172.6|7169.6|7174.3|7171.3|7172.6|7169.6|0
1675819800000|2023-02-08 01:30:00|7174.2|7171.2|7180.1|7177.1|7180.1|7177.1|7172.6|7169.6|0
1675820100000|2023-02-08 01:35:00|7180.3|7177.3|7181.6|7178.6|7183.3|7180.3|7179.9|7176.9|0
1675820400000|2023-02-08 01:40:00|7180|7177|7179.8|7176.8|7180|7177|7178.2|7175.2|0
1675820700000|2023-02-08 01:45:00|7179.9|7176.9|7178.2|7175.2|7179.9|7176.9|7176.5|7173.5|0
1675821000000|2023-02-08 01:50:00|7176.5|7173.5|7179.8|7176.8|7179.8|7176.8|7176.5|7173.5|0
1675821300000|2023-02-08 01:55:00|7181.5|7178.5|7178.1|7175.1|7181.5|7178.5|7178.1|7175.1|0
1675821600000|2023-02-08 02:00:00|7178.2|7175.2|7181.4|7178.4|7181.5|7178.5|7178.1|7175.1|0
1675821900000|2023-02-08 02:05:00|7181.5|7178.5|7176.6|7173.6|7181.5|7178.5|7176.6|7173.6|0
1675822200000|2023-02-08 02:10:00|7176.7|7173.7|7176.6|7173.6|7177.5|7174.5|7176.6|7173.6|0
1675822500000|2023-02-08 02:15:00|7176.7|7173.7|7178.3|7175.3|7178.3|7175.3|7176.6|7173.6|0
1675822800000|2023-02-08 02:20:00|7176.6|7173.6|7176.6|7173.6|7176.6|7173.6|7176.6|7173.6|0
1675823100000|2023-02-08 02:25:00|7176.7|7173.7|7178.5|7175.5|7180.1|7177.1|7176.7|7173.7|0
1675823400000|2023-02-08 02:30:00|7180.1|7177.1|7178.5|7175.5|7180.1|7177.1|7176|7173|0
1675823700000|2023-02-08 02:35:00|7176.9|7173.9|7180.2|7177.2|7180.2|7177.2|7176.9|7173.9|0
1675824000000|2023-02-08 02:40:00|7178.5|7175.5|7180.2|7177.2|7180.2|7177.2|7176.8|7173.8|0
1675824300000|2023-02-08 02:45:00|7180.1|7177.1|7180.2|7177.2|7180.2|7177.2|7178.5|7175.5|0
1675824600000|2023-02-08 02:50:00|7181.8|7178.8|7180.2|7177.2|7181.8|7178.8|7180.1|7177.1|0
1675824900000|2023-02-08 02:55:00|7180.1|7177.1|7183.5|7180.5|7183.5|7180.5|7180.1|7177.1|0
1675825200000|2023-02-08 03:00:00|7185.1|7182.1|7183.5|7180.5|7186.7|7183.7|7183.4|7180.4|0
1675825500000|2023-02-08 03:05:00|7183.4|7180.4|7183.4|7180.4|7183.4|7180.4|7183.3|7180.3|0
1675825800000|2023-02-08 03:10:00|7183.3|7180.3|7185|7182|7185|7182|7183.3|7180.3|0
1675826100000|2023-02-08 03:15:00|7184.9|7181.9|7187.1|7184.1|7187.1|7184.1|7184.9|7181.9|0
1675826400000|2023-02-08 03:20:00|7186.3|7183.3|7187.1|7184.1|7187.1|7184.1|7186.3|7183.3|0
1675826700000|2023-02-08 03:25:00|7188.8|7185.8|7188.7|7185.7|7188.8|7185.8|7187.2|7184.2|0
1675827000000|2023-02-08 03:30:00|7188.6|7185.6|7188.6|7185.6|7190.3|7187.3|7188.6|7185.6|0
1675827300000|2023-02-08 03:35:00|7189.4|7186.4|7188.5|7185.5|7189.4|7186.4|7188.5|7185.5|0
1675827600000|2023-02-08 03:40:00|7188.4|7185.4|7189.2|7186.2|7190.1|7187.1|7188.4|7185.4|0
1675827900000|2023-02-08 03:45:00|7190.1|7187.1|7190|7187|7190.1|7187.1|7190|7187|0
1675828200000|2023-02-08 03:50:00|7191.7|7188.7|7193.4|7190.4|7193.4|7190.4|7191.7|7188.7|0
1675828500000|2023-02-08 03:55:00|7193.5|7190.5|7187.5|7184.5|7193.5|7190.5|7187.5|7184.5|0
1675828800000|2023-02-08 04:00:00|7188.3|7185.3|7189.2|7186.2|7189.2|7186.2|7187.5|7184.5|0
1675829100000|2023-02-08 04:05:00|7190.8|7187.8|7189.2|7186.2|7190.8|7187.8|7189.2|7186.2|0
1675829400000|2023-02-08 04:10:00|7189.1|7186.1|7187.9|7184.9|7189.1|7186.1|7187.4|7184.4|0
1675829700000|2023-02-08 04:15:00|7187.4|7184.4|7186.9|7183.9|7187.7|7184.7|7186.9|7183.9|0
1675830000000|2023-02-08 04:20:00|7186.8|7183.8|7190.9|7187.9|7191|7188|7186.8|7183.8|0
1675830300000|2023-02-08 04:25:00|7189.2|7186.2|7190.6|7187.6|7190.6|7187.6|7189|7186|0
1675830600000|2023-02-08 04:30:00|7189|7186|7188.9|7185.9|7189|7186|7188.9|7185.9|0
1675830900000|2023-02-08 04:35:00|7187.3|7184.3|7187.3|7184.3|7189|7186|7187.3|7184.3|0
1675831200000|2023-02-08 04:40:00|7187.2|7184.2|7188.1|7185.1|7188.9|7185.9|7187.2|7184.2|0
1675831500000|2023-02-08 04:45:00|7187.3|7184.3|7188.9|7185.9|7188.9|7185.9|7187.3|7184.3|0
1675831800000|2023-02-08 04:50:00|7188.7|7185.7|7188.7|7185.7|7188.7|7185.7|7188.7|7185.7|0
1675832100000|2023-02-08 04:55:00|7188.2|7185.2|7188.2|7185.2|7188.2|7185.2|7188.2|7185.2|0
1675832400000|2023-02-08 05:00:00|7189.9|7186.9|7189.9|7186.9|7189.9|7186.9|7189.9|7186.9|0
1675832700000|2023-02-08 05:05:00|7189.8|7186.8|7186.5|7183.5|7189.9|7186.9|7186.5|7183.5|0
1675833000000|2023-02-08 05:10:00|7184.9|7181.9|7184.6|7181.6|7184.9|7181.9|7183|7180|0
1675833300000|2023-02-08 05:15:00|7184.7|7181.7|7186.3|7183.3|7186.3|7183.3|7184.6|7181.6|0
1675833600000|2023-02-08 05:20:00|7186.2|7183.2|7186.2|7183.2|7186.2|7183.2|7184.6|7181.6|0
1675834200000|2023-02-08 05:30:00|7184.6|7181.6|7190.2|7187.2|7190.2|7187.2|7184.6|7181.6|0
1675834500000|2023-02-08 05:35:00|7188.5|7185.5|7188.5|7185.5|7188.6|7185.6|7188.5|7185.5|0
1675834800000|2023-02-08 05:40:00|7190.1|7187.1|7190.2|7187.2|7190.2|7187.2|7188.5|7185.5|0
1675835100000|2023-02-08 05:45:00|7191.8|7188.8|7193.5|7190.5|7193.5|7190.5|7191.8|7188.8|0
1675835400000|2023-02-08 05:50:00|7194.3|7191.3|7195.2|7192.2|7195.2|7192.2|7193.5|7190.5|0
1675835700000|2023-02-08 05:55:00|7195.1|7192.1|7193.5|7190.5|7195.2|7192.2|7193.5|7190.5|0
1675836000000|2023-02-08 06:00:00|7194.3|7191.3|7193.3|7190.3|7195.1|7192.1|7193.3|7190.3|0
1675836300000|2023-02-08 06:05:00|7194.1|7191.1|7191.6|7188.6|7194.1|7191.1|7191.6|7188.6|0
1675836600000|2023-02-08 06:10:00|7189.9|7186.9|7190|7187|7191.6|7188.6|7189.9|7186.9|0
1675836900000|2023-02-08 06:15:00|7189.9|7186.9|7188.3|7185.3|7189.9|7186.9|7188.3|7185.3|0
1675837200000|2023-02-08 06:20:00|7186.6|7183.6|7186.3|7183.3|7186.6|7183.6|7186.3|7183.3|0
1675837500000|2023-02-08 06:25:00|7187.9|7184.9|7187.9|7184.9|7189.5|7186.5|7187.9|7184.9|0
1675837800000|2023-02-08 06:30:00|7189.5|7186.5|7187.9|7184.9|7189.5|7186.5|7186.2|7183.2|0
1675838100000|2023-02-08 06:35:00|7187.1|7184.1|7182.9|7179.9|7187.1|7184.1|7182.9|7179.9|0
1675838400000|2023-02-08 06:40:00|7182.1|7179.1|7181.2|7178.2|7182.9|7179.9|7181.2|7178.2|0
1675839000000|2023-02-08 06:50:00|7179.6|7176.6|7178.6|7175.6|7179.6|7176.6|7178.6|7175.6|0
1675839300000|2023-02-08 06:55:00|7177.6|7174.6|7175.3|7172.3|7177.6|7174.6|7174.3|7171.3|0
1675839600000|2023-02-08 07:00:00|7176.1|7173.1|7178.2|7176.2|7179.9|7177.9|7168.9|7166.9|521
1675839900000|2023-02-08 07:05:00|7177.9|7175.9|7177.2|7175.2|7179.7|7177.7|7174.9|7172.9|333
1675840200000|2023-02-08 07:10:00|7176.9|7174.9|7174.9|7172.9|7176.9|7174.9|7172.4|7170.4|290
1675840500000|2023-02-08 07:15:00|7174.4|7172.4|7171.9|7169.9|7177.2|7175.2|7171.9|7169.9|201
1675840800000|2023-02-08 07:20:00|7172.2|7170.2|7176.2|7174.2|7176.4|7174.4|7171.9|7169.9|102
1675841100000|2023-02-08 07:25:00|7175.9|7173.9|7176.2|7174.2|7177.2|7175.2|7175.4|7173.4|80
1675841400000|2023-02-08 07:30:00|7176.4|7174.4|7178.7|7176.7|7180.2|7178.2|7175.7|7173.7|164
1675841700000|2023-02-08 07:35:00|7178.2|7176.2|7177.7|7175.7|7178.2|7176.2|7176.7|7174.7|62
1675842000000|2023-02-08 07:40:00|7177.4|7175.4|7178.4|7176.4|7179.7|7177.7|7176.9|7174.9|74
1675842300000|2023-02-08 07:45:00|7178.7|7176.7|7179.9|7177.9|7182.2|7180.2|7178.4|7176.4|122
1675842600000|2023-02-08 07:50:00|7179.7|7177.7|7176.9|7174.9|7180.4|7178.4|7174.7|7172.7|115
1675842900000|2023-02-08 07:55:00|7176.7|7174.7|7175.9|7173.9|7185.7|7183.7|7175.9|7173.9|614
1675843200000|2023-02-08 08:00:00|7175.4|7174.4|7182.9|7181.9|7192.7|7191.7|7174.4|7173.4|2371
1675843500000|2023-02-08 08:05:00|7183.2|7182.2|7170.4|7169.4|7184.4|7183.4|7165.7|7164.7|1490
1675843800000|2023-02-08 08:10:00|7170.7|7169.7|7163.4|7162.4|7171.4|7170.4|7159.4|7158.4|1247
1675844100000|2023-02-08 08:15:00|7163.7|7162.7|7157.2|7156.2|7167.2|7166.2|7153.9|7152.9|870
1675844400000|2023-02-08 08:20:00|7156.9|7155.9|7156.9|7155.9|7161.7|7160.7|7153.2|7152.2|817
1675844700000|2023-02-08 08:25:00|7157.2|7156.2|7156.4|7155.4|7159.4|7158.4|7151.9|7150.9|660
1675845000000|2023-02-08 08:30:00|7156.7|7155.7|7152.2|7151.2|7162.2|7161.2|7151.7|7150.7|574
1675845300000|2023-02-08 08:35:00|7152.4|7151.4|7156.7|7155.7|7156.7|7155.7|7148.7|7147.7|612
1675845600000|2023-02-08 08:40:00|7156.4|7155.4|7160.7|7159.7|7164.7|7163.7|7156.2|7155.2|307
1675845900000|2023-02-08 08:45:00|7160.4|7159.4|7149.9|7148.9|7160.7|7159.7|7149.7|7148.7|309
1675846200000|2023-02-08 08:50:00|7149.7|7148.7|7156.4|7155.4|7159.1|7158.1|7148.7|7147.7|365
1675846500000|2023-02-08 08:55:00|7156.6|7155.6|7161.6|7160.6|7161.9|7160.9|7155.4|7154.4|230
1675846800000|2023-02-08 09:00:00|7161.9|7160.9|7164.9|7163.9|7165.6|7164.6|7158.9|7157.9|382
1675847100000|2023-02-08 09:05:00|7164.6|7163.6|7171.9|7170.9|7172.1|7171.1|7163.4|7162.4|386
1675847400000|2023-02-08 09:10:00|7171.6|7170.6|7174.1|7173.1|7178.9|7177.9|7170.9|7169.9|539
1675847700000|2023-02-08 09:15:00|7173.9|7172.9|7173.1|7172.1|7175.9|7174.9|7169.6|7168.6|371
1675848000000|2023-02-08 09:20:00|7173.4|7172.4|7173.6|7172.6|7176.4|7175.4|7172.6|7171.6|248
1675848300000|2023-02-08 09:25:00|7173.4|7172.4|7174.4|7173.4|7174.9|7173.9|7170.4|7169.4|315
1675848600000|2023-02-08 09:30:00|7174.6|7173.6|7172.1|7171.1|7174.9|7173.9|7169.1|7168.1|429
1675848900000|2023-02-08 09:35:00|7172.4|7171.4|7171.1|7170.1|7172.4|7171.4|7166.4|7165.4|230
1675849200000|2023-02-08 09:40:00|7171.4|7170.4|7166.9|7165.9|7171.9|7170.9|7166.6|7165.6|158
1675849500000|2023-02-08 09:45:00|7166.6|7165.6|7166.4|7165.4|7169.1|7168.1|7163.6|7162.6|155
1675849800000|2023-02-08 09:50:00|7166.6|7165.6|7170.4|7169.4|7173.1|7172.1|7165.9|7164.9|211
1675850100000|2023-02-08 09:55:00|7170.6|7169.6|7173.1|7172.1|7173.6|7172.6|7167.9|7166.9|158
1675850400000|2023-02-08 10:00:00|7173.4|7172.4|7174.1|7173.1|7175.4|7174.4|7172.1|7171.1|325
1675850700000|2023-02-08 10:05:00|7174.4|7173.4|7172.4|7171.4|7175.1|7174.1|7168.6|7167.6|329
1675851000000|2023-02-08 10:10:00|7172.6|7171.6|7172.6|7171.6|7175.1|7174.1|7171.4|7170.4|230
1675851300000|2023-02-08 10:15:00|7172.9|7171.9|7177.1|7176.1|7177.9|7176.9|7172.6|7171.6|197
1675851600000|2023-02-08 10:20:00|7176.9|7175.9|7178.6|7177.6|7179.1|7178.1|7173.4|7172.4|247
1675851900000|2023-02-08 10:25:00|7178.9|7177.9|7176.4|7175.4|7182.1|7181.1|7175.4|7174.4|257
1675852200000|2023-02-08 10:30:00|7176.6|7175.6|7178.1|7177.1|7178.9|7177.9|7173.9|7172.9|222
1675852500000|2023-02-08 10:35:00|7177.9|7176.9|7183.9|7182.9|7185.9|7184.9|7177.4|7176.4|474
1675852800000|2023-02-08 10:40:00|7184.1|7183.1|7187.6|7186.6|7191.4|7190.4|7182.9|7181.9|402
1675853100000|2023-02-08 10:45:00|7187.9|7186.9|7191.6|7190.6|7191.9|7190.9|7187.6|7186.6|242
1675853400000|2023-02-08 10:50:00|7191.4|7190.4|7188.4|7187.4|7192.4|7191.4|7188.4|7187.4|312
1675853700000|2023-02-08 10:55:00|7188.6|7187.6|7189.1|7188.1|7189.4|7188.4|7184.9|7183.9|390
1675854000000|2023-02-08 11:00:00|7188.9|7187.9|7188.9|7187.9|7191.9|7190.9|7188.4|7187.4|350
1675854300000|2023-02-08 11:05:00|7188.6|7187.6|7183.4|7182.4|7188.9|7187.9|7182.4|7181.4|304
1675854600000|2023-02-08 11:10:00|7183.6|7182.6|7179.6|7178.6|7184.1|7183.1|7179.4|7178.4|230
1675854900000|2023-02-08 11:15:00|7179.4|7178.4|7177.9|7176.9|7180.4|7179.4|7177.4|7176.4|141
1675855200000|2023-02-08 11:20:00|7177.6|7176.6|7174.4|7173.4|7179.9|7178.9|7174.1|7173.1|337
1675855500000|2023-02-08 11:25:00|7174.6|7173.6|7171.4|7170.4|7175.1|7174.1|7170.4|7169.4|210
1675855800000|2023-02-08 11:30:00|7171.6|7170.6|7168.4|7167.4|7172.4|7171.4|7166.9|7165.9|390
1675856100000|2023-02-08 11:35:00|7167.9|7166.9|7164.4|7163.4|7169.9|7168.9|7164.4|7163.4|334
1675856400000|2023-02-08 11:40:00|7164.6|7163.6|7169.6|7168.6|7171.9|7170.9|7164.6|7163.6|234
1675856700000|2023-02-08 11:45:00|7169.9|7168.9|7164.1|7163.1|7170.1|7169.1|7163.6|7162.6|381
1675857000000|2023-02-08 11:50:00|7163.9|7162.9|7165.1|7164.1|7166.4|7165.4|7162.6|7161.6|244
1675857300000|2023-02-08 11:55:00|7165.4|7164.4|7164.9|7163.9|7166.4|7165.4|7162.4|7161.4|251
1675857600000|2023-02-08 12:00:00|7164.6|7163.6|7169.4|7168.4|7169.4|7168.4|7164.6|7163.6|269
1675857900000|2023-02-08 12:05:00|7169.1|7168.1|7170.9|7169.9|7170.9|7169.9|7166.4|7165.4|270
1675858200000|2023-02-08 12:10:00|7170.6|7169.6|7167.9|7166.9|7170.6|7169.6|7164.6|7163.6|209
1675858500000|2023-02-08 12:15:00|7168.4|7167.4|7162.9|7161.9|7168.4|7167.4|7161.4|7160.4|257
1675858800000|2023-02-08 12:20:00|7163.1|7162.1|7166.4|7165.4|7166.6|7165.6|7162.1|7161.1|182
1675859100000|2023-02-08 12:25:00|7166.1|7165.1|7164.9|7163.9|7167.9|7166.9|7164.9|7163.9|144
1675859400000|2023-02-08 12:30:00|7165.1|7164.1|7167.1|7166.1|7168.4|7167.4|7163.4|7162.4|147
1675859700000|2023-02-08 12:35:00|7167.4|7166.4|7168.6|7167.6|7170.4|7169.4|7166.6|7165.6|119
1675860000000|2023-02-08 12:40:00|7168.2|7167.2|7164.7|7163.7|7168.2|7167.2|7163.7|7162.7|119
1675860300000|2023-02-08 12:45:00|7164.5|7163.5|7163.5|7162.5|7166|7165|7162.2|7161.2|149
1675860600000|2023-02-08 12:50:00|7163.2|7162.2|7163.2|7162.2|7163.7|7162.7|7158|7157|356
1675860900000|2023-02-08 12:55:00|7163|7162|7165.5|7164.5|7166|7165|7162.2|7161.2|194
1675861200000|2023-02-08 13:00:00|7165.2|7164.2|7161.2|7160.2|7165.5|7164.5|7161|7160|287
1675861500000|2023-02-08 13:05:00|7161|7160|7163.5|7162.5|7165|7164|7160.5|7159.5|226
1675861800000|2023-02-08 13:10:00|7163|7162|7161.2|7160.2|7164.7|7163.7|7159.5|7158.5|199
1675862100000|2023-02-08 13:15:00|7162|7161|7167.2|7166.2|7167.5|7166.5|7160|7159|305
1675862400000|2023-02-08 13:20:00|7167.5|7166.5|7163.2|7162.2|7167.5|7166.5|7162.7|7161.7|158
1675862700000|2023-02-08 13:25:00|7163.5|7162.5|7163|7162|7164.5|7163.5|7161.5|7160.5|287
1675863000000|2023-02-08 13:30:00|7163.2|7162.2|7167.5|7166.5|7168.2|7167.2|7162.7|7161.7|291
1675863300000|2023-02-08 13:35:00|7167.7|7166.7|7167.5|7166.5|7171|7170|7166.5|7165.5|254
1675863600000|2023-02-08 13:40:00|7167.2|7166.2|7165.7|7164.7|7168.2|7167.2|7164.2|7163.2|306
1675863900000|2023-02-08 13:45:00|7166|7165|7165.5|7164.5|7168|7167|7164|7163|134
1675864200000|2023-02-08 13:50:00|7165.2|7164.2|7161.2|7160.2|7165.5|7164.5|7160.5|7159.5|136
1675864500000|2023-02-08 13:55:00|7161|7160|7164.7|7163.7|7166.2|7165.2|7161|7160|161
1675864800000|2023-02-08 14:00:00|7164.2|7163.2|7162.5|7161.5|7164.2|7163.2|7160.5|7159.5|261
1675865100000|2023-02-08 14:05:00|7162.2|7161.2|7160|7159|7162.7|7161.7|7157.2|7156.2|389
1675865400000|2023-02-08 14:10:00|7160.2|7159.2|7161.5|7160.5|7162.7|7161.7|7160|7159|281
1675865700000|2023-02-08 14:15:00|7161.2|7160.2|7157.5|7156.5|7161.5|7160.5|7156.7|7155.7|306
1675866000000|2023-02-08 14:20:00|7157.7|7156.7|7155.5|7154.5|7159.5|7158.5|7155.2|7154.2|285
1675866300000|2023-02-08 14:25:00|7155.2|7154.2|7154|7153|7157|7156|7151.5|7150.5|374
1675866600000|2023-02-08 14:30:00|7153.7|7152.7|7158.5|7157.5|7159|7158|7152.5|7151.5|773
1675866900000|2023-02-08 14:35:00|7158.7|7157.7|7166.5|7165.5|7168.5|7167.5|7158.7|7157.7|521
1675867200000|2023-02-08 14:40:00|7166.2|7165.2|7164.2|7163.2|7168|7167|7159.7|7158.7|642
1675867500000|2023-02-08 14:45:00|7164.5|7163.5|7162.2|7161.2|7167.5|7166.5|7158.5|7157.5|445
1675867800000|2023-02-08 14:50:00|7161.7|7160.7|7160.7|7159.7|7163.2|7162.2|7157.5|7156.5|361
1675868100000|2023-02-08 14:55:00|7161|7160|7158.5|7157.5|7162.2|7161.2|7157|7156|342
1675868400000|2023-02-08 15:00:00|7158.7|7157.7|7152.7|7151.7|7159|7158|7149|7148|729
1675868700000|2023-02-08 15:05:00|7152.5|7151.5|7148.2|7147.2|7154.2|7153.2|7143.5|7142.5|564
1675869000000|2023-02-08 15:10:00|7148.3|7147.3|7148.6|7147.6|7151.1|7150.1|7145.1|7144.1|649
1675869300000|2023-02-08 15:15:00|7149.1|7148.1|7159.6|7158.6|7161.1|7160.1|7148.1|7147.1|836
1675869600000|2023-02-08 15:20:00|7159.3|7158.3|7153.8|7152.8|7160.1|7159.1|7151.8|7150.8|403
1675869900000|2023-02-08 15:25:00|7154.1|7153.1|7151.8|7150.8|7154.3|7153.3|7149.8|7148.8|233
1675870200000|2023-02-08 15:30:00|7151.1|7150.1|7134.3|7133.3|7151.1|7150.1|7133.6|7132.6|602
1675870500000|2023-02-08 15:35:00|7134.1|7133.1|7134.1|7133.1|7135.6|7134.6|7127.1|7126.1|808
1675870800000|2023-02-08 15:40:00|7133.8|7132.8|7131.6|7130.6|7135.3|7134.3|7131.1|7130.1|434
1675871100000|2023-02-08 15:45:00|7131.8|7130.8|7135.1|7134.1|7137.1|7136.1|7128.6|7127.6|412
1675871400000|2023-02-08 15:50:00|7135.3|7134.3|7133.8|7132.8|7136.3|7135.3|7131.8|7130.8|431
1675871700000|2023-02-08 15:55:00|7134.3|7133.3|7135.8|7134.8|7137.6|7136.6|7132.6|7131.6|398
1675872000000|2023-02-08 16:00:00|7135.6|7134.6|7134.8|7133.8|7137.1|7136.1|7131.1|7130.1|530
1675872300000|2023-02-08 16:05:00|7134.6|7133.6|7130.1|7129.1|7135.3|7134.3|7127.6|7126.6|377
1675872600000|2023-02-08 16:10:00|7129.8|7128.8|7129.3|7128.3|7130.6|7129.6|7126.1|7125.1|496
1675872900000|2023-02-08 16:15:00|7129.6|7128.6|7133.8|7132.8|7134.6|7133.6|7129.1|7128.1|817
1675873200000|2023-02-08 16:20:00|7133.6|7132.6|7128.8|7127.8|7136.6|7135.6|7127.8|7126.8|958
1675873500000|2023-02-08 16:25:00|7128.6|7127.6|7125.1|7124.1|7128.6|7127.6|7120.1|7119.1|1162
1675873800000|2023-02-08 16:30:00|7125.6|7123.6|7121.8|7119.8|7128.8|7126.8|7120.6|7118.6|3599
1675874100000|2023-02-08 16:35:00|7121.6|7119.6|7116.3|7114.3|7122.1|7120.1|7115.6|7113.6|961
1675874400000|2023-02-08 16:40:00|7116.6|7114.6|7114.6|7112.6|7116.6|7114.6|7110.6|7108.6|569
1675874700000|2023-02-08 16:45:00|7114.8|7112.8|7118.1|7116.1|7119.1|7117.1|7114.6|7112.6|207
1675875000000|2023-02-08 16:50:00|7118.3|7116.3|7119.8|7117.8|7121.1|7119.1|7115.8|7113.8|208
1675875300000|2023-02-08 16:55:00|7119.6|7117.6|7126.3|7124.3|7127.1|7125.1|7118.1|7116.1|183
1675875600000|2023-02-08 17:00:00|7126.1|7124.1|7120.6|7118.6|7127.1|7125.1|7120.1|7118.1|205
1675875900000|2023-02-08 17:05:00|7120.3|7118.3|7124.1|7122.1|7124.6|7122.6|7118.8|7116.8|155
1675876200000|2023-02-08 17:10:00|7124.3|7122.3|7120.1|7118.1|7127.6|7125.6|7120.1|7118.1|154
1675876500000|2023-02-08 17:15:00|7119.8|7117.8|7126.8|7124.8|7127.3|7125.3|7119.3|7117.3|214
1675876800000|2023-02-08 17:20:00|7127.1|7125.1|7132.6|7130.6|7133.1|7131.1|7126.6|7124.6|166
1675877100000|2023-02-08 17:25:00|7132.3|7130.3|7132.8|7130.8|7133.1|7131.1|7129.1|7127.1|96
1675877400000|2023-02-08 17:30:00|7132.6|7130.6|7127.3|7125.3|7133.6|7131.6|7126.8|7124.8|121
1675877700000|2023-02-08 17:35:00|7127.6|7125.6|7124.8|7122.8|7129.3|7127.3|7124.6|7122.6|83
1675878000000|2023-02-08 17:40:00|7125.1|7123.1|7125.8|7123.8|7126.3|7124.3|7123.1|7121.1|85
1675878300000|2023-02-08 17:45:00|7126.1|7124.1|7131.3|7129.3|7131.6|7129.6|7125.8|7123.8|68
1675878600000|2023-02-08 17:50:00|7131.6|7129.6|7129.8|7127.8|7132.6|7130.6|7129.8|7127.8|39
1675878900000|2023-02-08 17:55:00|7130.1|7128.1|7136.6|7134.6|7136.6|7134.6|7129.8|7127.8|101
1675879200000|2023-02-08 18:00:00|7136.3|7134.3|7138.8|7136.8|7139.8|7137.8|7134.8|7132.8|187
1675879500000|2023-02-08 18:05:00|7139.1|7137.1|7137.8|7135.8|7142.1|7140.1|7133.8|7131.8|146
1675879800000|2023-02-08 18:10:00|7138.1|7136.1|7138.6|7136.6|7142.1|7140.1|7136.8|7134.8|59
1675880100000|2023-02-08 18:15:00|7138.3|7136.3|7139.3|7137.3|7140.6|7138.6|7136.3|7134.3|83
1675880400000|2023-02-08 18:20:00|7139.6|7137.6|7140.8|7138.8|7141.3|7139.3|7138.3|7136.3|44
1675880700000|2023-02-08 18:25:00|7141.1|7139.1|7136.1|7134.1|7142.8|7140.8|7135.8|7133.8|119
1675881000000|2023-02-08 18:30:00|7135.6|7133.6|7133.8|7131.8|7136.8|7134.8|7131.6|7129.6|89
1675881300000|2023-02-08 18:35:00|7133.6|7131.6|7133.6|7131.6|7137.6|7135.6|7129.8|7127.8|105
1675881600000|2023-02-08 18:40:00|7133.3|7131.3|7134.3|7132.3|7135.8|7133.8|7130.6|7128.6|70
1675881900000|2023-02-08 18:45:00|7134.1|7132.1|7131.6|7129.6|7136.3|7134.3|7131.1|7129.1|67
1675882200000|2023-02-08 18:50:00|7131.3|7129.3|7130.6|7128.6|7132.8|7130.8|7128.6|7126.6|156
1675882500000|2023-02-08 18:55:00|7130.8|7128.8|7131.3|7129.3|7133.3|7131.3|7129.1|7127.1|132
1675882800000|2023-02-08 19:00:00|7131.8|7129.8|7129.1|7127.1|7132.1|7130.1|7125.8|7123.8|70
1675883100000|2023-02-08 19:05:00|7129.3|7127.3|7127.8|7125.8|7130.6|7128.6|7124.8|7122.8|90
1675883400000|2023-02-08 19:10:00|7128.1|7126.1|7131.3|7129.3|7132.3|7130.3|7127.6|7125.6|114
1675883700000|2023-02-08 19:15:00|7131.6|7129.6|7133.3|7131.3|7135.1|7133.1|7131.1|7129.1|107
1675884000000|2023-02-08 19:20:00|7133.6|7131.6|7130.3|7128.3|7133.6|7131.6|7129.6|7127.6|70
1675884300000|2023-02-08 19:25:00|7130.1|7128.1|7125.8|7123.8|7130.8|7128.8|7125.6|7123.6|111
1675884600000|2023-02-08 19:30:00|7125.6|7123.6|7128.3|7126.3|7128.8|7126.8|7125.6|7123.6|95
1675884900000|2023-02-08 19:35:00|7128.6|7126.6|7130.1|7128.1|7130.8|7128.8|7127.6|7125.6|51
1675885200000|2023-02-08 19:40:00|7130.3|7128.3|7124.8|7122.8|7131.3|7129.3|7121.3|7119.3|114
1675885500000|2023-02-08 19:45:00|7124.6|7122.6|7122.3|7120.3|7125.1|7123.1|7120.8|7118.8|73
1675885800000|2023-02-08 19:50:00|7122.6|7120.6|7125.8|7123.8|7125.8|7123.8|7122.3|7120.3|62
1675886100000|2023-02-08 19:55:00|7125.6|7123.6|7129.8|7127.8|7131.6|7129.6|7124.3|7122.3|65
1675886400000|2023-02-08 20:00:00|7130.1|7128.1|7122.8|7120.8|7130.3|7128.3|7122.8|7120.8|107
1675886700000|2023-02-08 20:05:00|7123.1|7121.1|7122.3|7120.3|7123.3|7121.3|7119.3|7117.3|112
1675887000000|2023-02-08 20:10:00|7122.1|7120.1|7119.8|7117.8|7122.8|7120.8|7118.6|7116.6|84
1675887300000|2023-02-08 20:15:00|7119.6|7117.6|7118.3|7116.3|7123.3|7121.3|7117.8|7115.8|72
1675887600000|2023-02-08 20:20:00|7118.6|7116.6|7124.8|7122.8|7125.8|7123.8|7118.6|7116.6|40
1675887900000|2023-02-08 20:25:00|7125.1|7123.1|7123.6|7121.6|7125.6|7123.6|7122.3|7120.3|39
1675888200000|2023-02-08 20:30:00|7123.8|7121.8|7123.3|7121.3|7127.6|7125.6|7122.6|7120.6|80
1675888500000|2023-02-08 20:35:00|7123.6|7121.6|7129.3|7127.3|7129.8|7127.8|7123.6|7121.6|22
1675888800000|2023-02-08 20:40:00|7129.1|7127.1|7130.6|7128.6|7131.6|7129.6|7127.6|7125.6|93
1675889100000|2023-02-08 20:45:00|7130.8|7128.8|7125.3|7123.3|7130.8|7128.8|7124.3|7122.3|45
1675889400000|2023-02-08 20:50:00|7125.6|7123.6|7128.1|7126.1|7130.8|7128.8|7125.6|7123.6|119
1675889700000|2023-02-08 20:55:00|7129.8|7127.8|7131.8|7129.8|7133.6|7131.6|7127.3|7125.3|181
1675890000000|2023-02-08 21:00:00|7133.5|7129.5|7131.3|7127.3|7134.7|7130.7|7130.6|7126.6|1
1675890300000|2023-02-08 21:05:00|7131.9|7127.9|7130.8|7126.8|7134.9|7130.9|7130|7126|0
1675890600000|2023-02-08 21:10:00|7130.3|7126.3|7128.8|7124.8|7130.3|7126.3|7128.4|7124.4|0
1675890900000|2023-02-08 21:15:00|7128.5|7124.5|7130.6|7126.6|7131.3|7127.3|7128.4|7124.4|0
1675891200000|2023-02-08 21:20:00|7131|7127|7133.9|7129.9|7133.9|7129.9|7131|7127|0
1675891500000|2023-02-08 21:25:00|7133.5|7129.5|7133.9|7129.9|7135.1|7131.1|7133.5|7129.5|0
1675891800000|2023-02-08 21:30:00|7134.2|7130.2|7135.1|7131.1|7135.4|7131.4|7134.2|7130.2|0
1675892100000|2023-02-08 21:35:00|7135.8|7131.8|7135.8|7131.8|7136.1|7132.1|7135.8|7131.8|0
1675892400000|2023-02-08 21:40:00|7136.1|7132.1|7137.4|7133.4|7138.1|7134.1|7136.1|7132.1|0
1675892700000|2023-02-08 21:45:00|7137.8|7133.8|7137.8|7133.8|7138.4|7134.4|7137.2|7133.2|0
1675893000000|2023-02-08 21:50:00|7137.4|7133.4|7137.8|7133.8|7137.8|7133.8|7136.6|7132.6|0
1675893300000|2023-02-08 21:55:00|7137.4|7133.4|7137.6|7133.6|7138.1|7134.1|7137.4|7133.4|0
1675893600000|2023-02-08 22:00:00|7137.4|7133.4|7137.3|7133.3|7138|7134|7137.3|7133.3|0
1675893900000|2023-02-08 22:05:00|7137.1|7133.1|7137.1|7133.1|7137.1|7133.1|7137.1|7133.1|0
1675894200000|2023-02-08 22:10:00|7136.9|7132.9|7136.2|7132.2|7136.9|7132.9|7136.2|7132.2|0
1675894500000|2023-02-08 22:15:00|7136.4|7132.4|7136.4|7132.4|7136.6|7132.6|7136.2|7132.2|0
1675894800000|2023-02-08 22:20:00|7137.1|7133.1|7137.4|7133.4|7137.4|7133.4|7136.6|7132.6|0
1675895100000|2023-02-08 22:25:00|7136.9|7132.9|7137.2|7133.2|7137.2|7133.2|7136.9|7132.9|0
1675895400000|2023-02-08 22:30:00|7137.1|7133.1|7136.8|7132.8|7137.3|7133.3|7136.8|7132.8|0
1675895700000|2023-02-08 22:35:00|7137.1|7133.1|7136.7|7132.7|7137.1|7133.1|7136.7|7132.7|0
1675896000000|2023-02-08 22:40:00|7136.2|7132.2|7136.2|7132.2|7136.4|7132.4|7136.2|7132.2|0
1675896300000|2023-02-08 22:45:00|7136.1|7132.1|7135.9|7131.9|7136.1|7132.1|7135.9|7131.9|0
1675896600000|2023-02-08 22:50:00|7135.5|7131.5|7135.5|7131.5|7135.7|7131.7|7135.5|7131.5|0
1675896900000|2023-02-08 22:55:00|7135.4|7131.4|7135.4|7131.4|7135.7|7131.7|7135.4|7131.4|0
1675897200000|2023-02-08 23:00:00|7135.7|7131.7|7135.2|7131.2|7136.4|7132.4|7134|7130|0
1675897500000|2023-02-08 23:05:00|7135.5|7131.5|7133.4|7129.4|7135.5|7131.5|7132.7|7128.7|0
1675897800000|2023-02-08 23:10:00|7133.1|7129.1|7133.1|7129.1|7134.1|7130.1|7131.9|7127.9|0
1675898100000|2023-02-08 23:15:00|7132.8|7128.8|7131.9|7127.9|7133.1|7129.1|7130.6|7126.6|0
1675898400000|2023-02-08 23:20:00|7131.6|7127.6|7136.3|7132.3|7136.8|7132.8|7131.6|7127.6|0
1675898700000|2023-02-08 23:25:00|7136.8|7132.8|7135.6|7131.6|7136.8|7132.8|7134.6|7130.6|0
1675899000000|2023-02-08 23:30:00|7135.3|7131.3|7137.5|7133.5|7137.5|7133.5|7135.3|7131.3|0
1675899300000|2023-02-08 23:35:00|7137.1|7133.1|7139|7135|7139|7135|7136.8|7132.8|0
1675899600000|2023-02-08 23:40:00|7138.5|7134.5|7140.1|7136.1|7140.4|7136.4|7137.5|7133.5|0
1675899900000|2023-02-08 23:45:00|7139.9|7135.9|7139.5|7135.5|7140.7|7136.7|7138.6|7134.6|0
1675900200000|2023-02-08 23:50:00|7139.6|7135.6|7138.3|7134.3|7139.8|7135.8|7137.9|7133.9|0
1675900500000|2023-02-08 23:55:00|7138.6|7134.6|7138.6|7134.6|7139.8|7135.8|7138.3|7134.3|0
1675900800000|2023-02-09 00:00:00|7139.1|7135.1|7140.8|7136.8|7140.8|7136.8|7138.6|7134.6|0
1675901100000|2023-02-09 00:05:00|7140.4|7136.4|7140.8|7136.8|7140.8|7136.8|7139.6|7135.6|0
1675901400000|2023-02-09 00:10:00|7140.4|7136.4|7139.3|7135.3|7140.4|7136.4|7138.6|7134.6|0
1675901700000|2023-02-09 00:15:00|7139.6|7135.6|7140.6|7137.6|7142.3|7139.3|7135.7|7132.7|0
1675902000000|2023-02-09 00:20:00|7139|7136|7140.5|7137.5|7140.6|7137.6|7138.9|7135.9|0
1675902300000|2023-02-09 00:25:00|7138.9|7135.9|7138.8|7135.8|7138.9|7135.9|7137.2|7134.2|0
1675902600000|2023-02-09 00:30:00|7137.1|7134.1|7138.8|7135.8|7138.8|7135.8|7137.1|7134.1|0
1675902900000|2023-02-09 00:35:00|7140.5|7137.5|7140.5|7137.5|7140.5|7137.5|7140.5|7137.5|0
1675903200000|2023-02-09 00:40:00|7138.8|7135.8|7138.8|7135.8|7138.8|7135.8|7138|7135|0
1675903500000|2023-02-09 00:45:00|7138.9|7135.9|7137.2|7134.2|7138.9|7135.9|7137.2|7134.2|0
1675903800000|2023-02-09 00:50:00|7138|7135|7137.2|7134.2|7138.8|7135.8|7137.1|7134.1|0
1675904100000|2023-02-09 00:55:00|7138.8|7135.8|7137.2|7134.2|7138.9|7135.9|7137.2|7134.2|0
1675904400000|2023-02-09 01:00:00|7138.9|7135.9|7140.5|7137.5|7140.5|7137.5|7138.8|7135.8|0
1675904700000|2023-02-09 01:05:00|7142.1|7139.1|7138.8|7135.8|7142.1|7139.1|7138.8|7135.8|0
1675905000000|2023-02-09 01:10:00|7137.1|7134.1|7137.1|7134.1|7137.1|7134.1|7137.1|7134.1|0
1675905300000|2023-02-09 01:15:00|7138.8|7135.8|7140.5|7137.5|7142.1|7139.1|7138.8|7135.8|0
1675905600000|2023-02-09 01:20:00|7141.3|7138.3|7143.8|7140.8|7145.4|7142.4|7141.3|7138.3|0
1675905900000|2023-02-09 01:25:00|7142.2|7139.2|7143.8|7140.8|7143.8|7140.8|7142.1|7139.1|0
1675906200000|2023-02-09 01:30:00|7145.4|7142.4|7147.2|7144.2|7147.2|7144.2|7145.4|7142.4|0
1675906500000|2023-02-09 01:35:00|7145.5|7142.5|7145.5|7142.5|7145.5|7142.5|7145.5|7142.5|0
1675906800000|2023-02-09 01:40:00|7145.1|7142.1|7145|7142|7146.7|7143.7|7145|7142|0
1675907100000|2023-02-09 01:45:00|7146.6|7143.6|7146.6|7143.6|7146.6|7143.6|7145|7142|0
1675907400000|2023-02-09 01:50:00|7145|7142|7144.9|7141.9|7146.6|7143.6|7144.9|7141.9|0
1675907700000|2023-02-09 01:55:00|7144.1|7141.1|7144.9|7141.9|7144.9|7141.9|7144.1|7141.1|0
1675908000000|2023-02-09 02:00:00|7146.6|7143.6|7146.6|7143.6|7146.6|7143.6|7144.9|7141.9|0
1675908300000|2023-02-09 02:05:00|7144.9|7141.9|7146.6|7143.6|7146.6|7143.6|7144.9|7141.9|0
1675908600000|2023-02-09 02:10:00|7146.5|7143.5|7144.8|7141.8|7146.6|7143.6|7144.8|7141.8|0
1675908900000|2023-02-09 02:15:00|7145.7|7142.7|7146.5|7143.5|7146.5|7143.5|7144.8|7141.8|0
1675909200000|2023-02-09 02:20:00|7144.9|7141.9|7146.5|7143.5|7146.5|7143.5|7144.8|7141.8|0
1675909500000|2023-02-09 02:25:00|7144.9|7141.9|7146.5|7143.5|7146.5|7143.5|7144.9|7141.9|0
1675909800000|2023-02-09 02:30:00|7144.8|7141.8|7150.8|7147.8|7151.6|7148.6|7144.8|7141.8|0
1675910100000|2023-02-09 02:35:00|7150.7|7147.7|7148.1|7145.1|7150.7|7147.7|7148.1|7145.1|0
1675910400000|2023-02-09 02:40:00|7149.8|7146.8|7149.8|7146.8|7149.8|7146.8|7148.1|7145.1|0
1675910700000|2023-02-09 02:45:00|7149.6|7146.6|7149.5|7146.5|7149.6|7146.6|7147.9|7144.9|0
1675911000000|2023-02-09 02:50:00|7147.9|7144.9|7149.5|7146.5|7149.5|7146.5|7147.8|7144.8|0
1675911300000|2023-02-09 02:55:00|7147.8|7144.8|7149.5|7146.5|7149.5|7146.5|7147.8|7144.8|0
1675911900000|2023-02-09 03:05:00|7149.2|7146.2|7147.6|7144.6|7149.3|7146.3|7147.6|7144.6|0
1675912200000|2023-02-09 03:10:00|7147.5|7144.5|7147.6|7144.6|7147.6|7144.6|7147.5|7144.5|0
1675912500000|2023-02-09 03:15:00|7147.5|7144.5|7146|7143|7147.6|7144.6|7146|7143|0
1675912800000|2023-02-09 03:20:00|7147.6|7144.6|7146|7143|7147.7|7144.7|7146|7143|0
1675913100000|2023-02-09 03:25:00|7147.7|7144.7|7146|7143|7147.7|7144.7|7146|7143|0
1675913400000|2023-02-09 03:30:00|7147.7|7144.7|7147.7|7144.7|7147.7|7144.7|7147.7|7144.7|0
1675913700000|2023-02-09 03:35:00|7146.1|7143.1|7147.7|7144.7|7147.7|7144.7|7146.1|7143.1|0
1675914000000|2023-02-09 03:40:00|7147.8|7144.8|7149.4|7146.4|7151.1|7148.1|7147.8|7144.8|0
1675914300000|2023-02-09 03:45:00|7151.1|7148.1|7147.7|7144.7|7151.1|7148.1|7147.7|7144.7|0
1675914600000|2023-02-09 03:50:00|7149.4|7146.4|7147.7|7144.7|7149.4|7146.4|7147.7|7144.7|0
1675914900000|2023-02-09 03:55:00|7147.8|7144.8|7147.8|7144.8|7147.8|7144.8|7147.8|7144.8|0
1675915200000|2023-02-09 04:00:00|7149.4|7146.4|7147.8|7144.8|7149.4|7146.4|7147.7|7144.7|0
1675915500000|2023-02-09 04:05:00|7147.7|7144.7|7149.4|7146.4|7149.4|7146.4|7147.7|7144.7|0
1675915800000|2023-02-09 04:10:00|7147.8|7144.8|7149.5|7146.5|7149.5|7146.5|7147.8|7144.8|0
1675916100000|2023-02-09 04:15:00|7149.4|7146.4|7149.4|7146.4|7149.5|7146.5|7149.4|7146.4|0
1675916400000|2023-02-09 04:20:00|7149.5|7146.5|7149.5|7146.5|7149.5|7146.5|7149.4|7146.4|0
1675916700000|2023-02-09 04:25:00|7147.8|7144.8|7147.8|7144.8|7147.8|7144.8|7147.7|7144.7|0
1675917000000|2023-02-09 04:30:00|7147.7|7144.7|7147.7|7144.7|7147.8|7144.8|7147.7|7144.7|0
1675917300000|2023-02-09 04:35:00|7149.4|7146.4|7149.4|7146.4|7149.4|7146.4|7149.4|7146.4|0
1675917600000|2023-02-09 04:40:00|7151.1|7148.1|7151|7148|7151.1|7148.1|7151|7148|0
1675917900000|2023-02-09 04:45:00|7150.9|7147.9|7150.9|7147.9|7151|7148|7150.9|7147.9|0
1675918200000|2023-02-09 04:50:00|7151|7148|7149.2|7146.2|7151|7148|7149.2|7146.2|0
1675918800000|2023-02-09 05:00:00|7149.3|7146.3|7152.6|7149.6|7152.6|7149.6|7149.2|7146.2|0
1675919100000|2023-02-09 05:05:00|7150.9|7147.9|7152.7|7149.7|7154.3|7151.3|7150.9|7147.9|0
1675919400000|2023-02-09 05:10:00|7154.3|7151.3|7154.4|7151.4|7156.1|7153.1|7152.7|7149.7|0
1675919700000|2023-02-09 05:15:00|7155.2|7152.2|7154.3|7151.3|7156|7153|7154.3|7151.3|0
1675920000000|2023-02-09 05:20:00|7154.4|7151.4|7154.3|7151.3|7154.4|7151.4|7152.7|7149.7|0
1675920300000|2023-02-09 05:25:00|7154.4|7151.4|7155.9|7152.9|7156|7153|7154.2|7151.2|0
1675920600000|2023-02-09 05:30:00|7155.1|7152.1|7154.1|7151.1|7155.9|7152.9|7154.1|7151.1|0
1675920900000|2023-02-09 05:35:00|7155|7152|7154.1|7151.1|7155.8|7152.8|7154.1|7151.1|0
1675921200000|2023-02-09 05:40:00|7154.2|7151.2|7154|7151|7154.2|7151.2|7154|7151|0
1675921500000|2023-02-09 05:45:00|7140.9|7137.9|7155.3|7152.3|7157.3|7154.3|7140.4|7137.4|0
1675921800000|2023-02-09 05:50:00|7155.2|7152.2|7152.8|7149.8|7156.1|7153.1|7152|7149|0
1675922100000|2023-02-09 05:55:00|7152|7149|7150.4|7147.4|7152.8|7149.8|7150.4|7147.4|0
1675922400000|2023-02-09 06:00:00|7152|7149|7150.4|7147.4|7153.8|7150.8|7149.5|7146.5|0
1675922700000|2023-02-09 06:05:00|7151.2|7148.2|7147.1|7144.1|7152|7149|7146.8|7143.8|0
1675923000000|2023-02-09 06:10:00|7147|7144|7147.1|7144.1|7148.7|7145.7|7147|7144|0
1675923300000|2023-02-09 06:15:00|7148.7|7145.7|7152.3|7149.3|7152.3|7149.3|7148.7|7145.7|0
1675923600000|2023-02-09 06:20:00|7151.5|7148.5|7150.6|7147.6|7152.3|7149.3|7150.6|7147.6|0
1675923900000|2023-02-09 06:25:00|7151.4|7148.4|7153.5|7150.5|7153.8|7150.8|7150.5|7147.5|0
1675924200000|2023-02-09 06:30:00|7155.1|7152.1|7150.3|7147.3|7155.1|7152.1|7148.6|7145.6|0
1675924500000|2023-02-09 06:35:00|7151.9|7148.9|7151.9|7148.9|7151.9|7148.9|7150.3|7147.3|0
1675924800000|2023-02-09 06:40:00|7152.7|7149.7|7155.2|7152.2|7155.2|7152.2|7151.9|7148.9|0
1675925100000|2023-02-09 06:45:00|7155.1|7152.1|7159.6|7156.6|7159.6|7156.6|7155.1|7152.1|0
1675925400000|2023-02-09 06:50:00|7159.5|7156.5|7154.6|7151.6|7159.6|7156.6|7154.6|7151.6|0
1675925700000|2023-02-09 06:55:00|7156.2|7153.2|7156.2|7153.2|7157.9|7154.9|7156.2|7153.2|0
1675926000000|2023-02-09 07:00:00|7156.3|7153.3|7168.3|7166.3|7168.6|7166.6|7156.3|7153.3|407
1675926300000|2023-02-09 07:05:00|7168.8|7166.8|7167.6|7165.6|7169.3|7167.3|7164.6|7162.6|235
1675926600000|2023-02-09 07:10:00|7167.8|7165.8|7168.6|7166.6|7169.8|7167.8|7166.3|7164.3|124
1675926900000|2023-02-09 07:15:00|7168.3|7166.3|7170.3|7168.3|7172.8|7170.8|7167.8|7165.8|155
1675927200000|2023-02-09 07:20:00|7170.6|7168.6|7170.3|7168.3|7174.6|7172.6|7168.8|7166.8|98
1675927500000|2023-02-09 07:25:00|7170.6|7168.6|7164.8|7162.8|7171.8|7169.8|7164.1|7162.1|134
1675927800000|2023-02-09 07:30:00|7165.1|7163.1|7167.6|7165.6|7170.1|7168.1|7164.8|7162.8|148
1675928100000|2023-02-09 07:35:00|7167.3|7165.3|7171.3|7169.3|7171.8|7169.8|7167.3|7165.3|67
1675928400000|2023-02-09 07:40:00|7171.1|7169.1|7170.3|7168.3|7172.1|7170.1|7169.6|7167.6|47
1675928700000|2023-02-09 07:45:00|7170.6|7168.6|7168.8|7166.8|7173.6|7171.6|7168.3|7166.3|88
1675929000000|2023-02-09 07:50:00|7168.6|7166.6|7167.3|7165.3|7168.8|7166.8|7166.8|7164.8|55
1675929300000|2023-02-09 07:55:00|7167.1|7165.1|7172.8|7170.8|7174.3|7172.3|7166.8|7164.8|178
1675929600000|2023-02-09 08:00:00|7172.3|7171.3|7184.3|7183.3|7189.3|7188.3|7172.3|7171.3|2455
1675929900000|2023-02-09 08:05:00|7184.1|7183.1|7192.3|7191.3|7193.1|7192.1|7181.6|7180.6|1434
1675930200000|2023-02-09 08:10:00|7192.6|7191.6|7193.1|7192.1|7200.1|7199.1|7192.1|7191.1|939
1675930500000|2023-02-09 08:15:00|7192.8|7191.8|7195.6|7194.6|7197.1|7196.1|7190.6|7189.6|707
1675930800000|2023-02-09 08:20:00|7196.1|7195.1|7205.6|7204.6|7208.6|7207.6|7195.3|7194.3|629
1675931100000|2023-02-09 08:25:00|7205.1|7204.1|7202.8|7201.8|7206.3|7205.3|7200.8|7199.8|634
1675931400000|2023-02-09 08:30:00|7202.6|7201.6|7205.6|7204.6|7208.6|7207.6|7200.6|7199.6|799
1675931700000|2023-02-09 08:35:00|7205.8|7204.8|7206.3|7205.3|7208.6|7207.6|7202.3|7201.3|524
1675932000000|2023-02-09 08:40:00|7207.1|7206.1|7204.1|7203.1|7208.1|7207.1|7202.6|7201.6|601
1675932300000|2023-02-09 08:45:00|7203.9|7202.9|7196.4|7195.4|7206.1|7205.1|7194.4|7193.4|624
1675932600000|2023-02-09 08:50:00|7196.6|7195.6|7200.4|7199.4|7202.1|7201.1|7195.4|7194.4|342
1675932900000|2023-02-09 08:55:00|7200.6|7199.6|7197.9|7196.9|7202.9|7201.9|7197.4|7196.4|218
1675933200000|2023-02-09 09:00:00|7198.4|7197.4|7200.4|7199.4|7203.4|7202.4|7195.9|7194.9|289
1675933500000|2023-02-09 09:05:00|7200.6|7199.6|7198.9|7197.9|7204.1|7203.1|7198.4|7197.4|329
1675933800000|2023-02-09 09:10:00|7198.6|7197.6|7202.4|7201.4|7204.4|7203.4|7198.4|7197.4|332
1675934100000|2023-02-09 09:15:00|7202.6|7201.6|7204.1|7203.1|7205.4|7204.4|7202.4|7201.4|335
1675934400000|2023-02-09 09:20:00|7204.4|7203.4|7203.4|7202.4|7206.6|7205.6|7200.9|7199.9|362
1675934700000|2023-02-09 09:25:00|7202.9|7201.9|7199.6|7198.6|7205.4|7204.4|7198.6|7197.6|377
1675935000000|2023-02-09 09:30:00|7199.9|7198.9|7199.4|7198.4|7201.9|7200.9|7196.4|7195.4|264
1675935300000|2023-02-09 09:35:00|7199.1|7198.1|7200.9|7199.9|7205.4|7204.4|7198.9|7197.9|301
1675935600000|2023-02-09 09:40:00|7200.6|7199.6|7204.4|7203.4|7204.4|7203.4|7199.6|7198.6|238
1675935900000|2023-02-09 09:45:00|7204.6|7203.6|7210.9|7209.9|7211.9|7210.9|7204.6|7203.6|375
1675936200000|2023-02-09 09:50:00|7211.1|7210.1|7216.6|7215.6|7218.4|7217.4|7210.4|7209.4|614
1675936500000|2023-02-09 09:55:00|7216.9|7215.9|7221.1|7220.1|7221.1|7220.1|7214.6|7213.6|397
1675936800000|2023-02-09 10:00:00|7221.4|7220.4|7217.4|7216.4|7222.4|7221.4|7214.6|7213.6|414
1675937100000|2023-02-09 10:05:00|7218.1|7217.1|7216.6|7215.6|7220.9|7219.9|7215.4|7214.4|335
1675937400000|2023-02-09 10:10:00|7216.4|7215.4|7223.4|7222.4|7223.4|7222.4|7215.9|7214.9|314
1675937700000|2023-02-09 10:15:00|7223.1|7222.1|7219.4|7218.4|7223.1|7222.1|7216.6|7215.6|361
1675938000000|2023-02-09 10:20:00|7219.1|7218.1|7221.9|7220.9|7225.1|7224.1|7218.9|7217.9|328
1675938300000|2023-02-09 10:25:00|7222.1|7221.1|7221.9|7220.9|7223.1|7222.1|7218.6|7217.6|355
1675938600000|2023-02-09 10:30:00|7222.1|7221.1|7221.4|7220.4|7223.4|7222.4|7220.1|7219.1|347
1675938900000|2023-02-09 10:35:00|7221.1|7220.1|7221.4|7220.4|7221.9|7220.9|7219.1|7218.1|242
1675939200000|2023-02-09 10:40:00|7221.1|7220.1|7220.4|7219.4|7222.9|7221.9|7219.4|7218.4|172
1675939500000|2023-02-09 10:45:00|7220.6|7219.6|7223.4|7222.4|7223.4|7222.4|7218.1|7217.1|180
1675939800000|2023-02-09 10:50:00|7223.1|7222.1|7225.1|7224.1|7227.4|7226.4|7221.6|7220.6|378
1675940100000|2023-02-09 10:55:00|7225.4|7224.4|7223.6|7222.6|7225.4|7224.4|7219.4|7218.4|389
1675940400000|2023-02-09 11:00:00|7223.9|7222.9|7223.9|7222.9|7224.1|7223.1|7220.9|7219.9|255
1675940700000|2023-02-09 11:05:00|7223.6|7222.6|7218.6|7217.6|7223.6|7222.6|7218.4|7217.4|190
1675941000000|2023-02-09 11:10:00|7218.4|7217.4|7219.4|7218.4|7221.9|7220.9|7218.4|7217.4|175
1675941300000|2023-02-09 11:15:00|7219.1|7218.1|7211.9|7210.9|7219.1|7218.1|7211.9|7210.9|453
1675941600000|2023-02-09 11:20:00|7212.1|7211.1|7209.6|7208.6|7213.4|7212.4|7207.9|7206.9|435
1675941900000|2023-02-09 11:25:00|7209.4|7208.4|7209.1|7208.1|7213.6|7212.6|7208.6|7207.6|189
1675942200000|2023-02-09 11:30:00|7209.4|7208.4|7205.6|7204.6|7209.4|7208.4|7205.1|7204.1|176
1675942500000|2023-02-09 11:35:00|7205.9|7204.9|7206.9|7205.9|7208.6|7207.6|7205.9|7204.9|157
1675942800000|2023-02-09 11:40:00|7206.4|7205.4|7206.9|7205.9|7208.6|7207.6|7205.6|7204.6|377
1675943100000|2023-02-09 11:45:00|7206.6|7205.6|7209.9|7208.9|7210.4|7209.4|7205.9|7204.9|223
1675943400000|2023-02-09 11:50:00|7210.1|7209.1|7212.4|7211.4|7213.6|7212.6|7209.9|7208.9|122
1675943700000|2023-02-09 11:55:00|7212.1|7211.1|7213.4|7212.4|7215.4|7214.4|7211.1|7210.1|156
1675944000000|2023-02-09 12:00:00|7213.1|7212.1|7214.4|7213.4|7214.4|7213.4|7210.6|7209.6|191
1675944300000|2023-02-09 12:05:00|7214.6|7213.6|7211.1|7210.1|7214.9|7213.9|7210.9|7209.9|153
1675944600000|2023-02-09 12:10:00|7211.4|7210.4|7211.9|7210.9|7212.1|7211.1|7210.4|7209.4|154
1675944900000|2023-02-09 12:15:00|7211.6|7210.6|7213.1|7212.1|7213.4|7212.4|7211.4|7210.4|132
1675945200000|2023-02-09 12:20:00|7213.4|7212.4|7211.9|7210.9|7214.4|7213.4|7211.1|7210.1|132
1675945500000|2023-02-09 12:25:00|7212.1|7211.1|7213.9|7212.9|7214.9|7213.9|7210.4|7209.4|90
1675945800000|2023-02-09 12:30:00|7213.6|7212.6|7215.9|7214.9|7216.4|7215.4|7213.6|7212.6|117
1675946100000|2023-02-09 12:35:00|7216.1|7215.1|7212.6|7211.6|7216.9|7215.9|7212.6|7211.6|215
1675946400000|2023-02-09 12:40:00|7212.5|7211.5|7213.3|7212.3|7216.3|7215.3|7212.3|7211.3|152
1675946700000|2023-02-09 12:45:00|7213|7212|7213|7212|7213.5|7212.5|7210.8|7209.8|108
1675947000000|2023-02-09 12:50:00|7213.3|7212.3|7214|7213|7215.8|7214.8|7213|7212|250
1675947300000|2023-02-09 12:55:00|7214.3|7213.3|7208.5|7207.5|7215|7214|7207.3|7206.3|236
1675947600000|2023-02-09 13:00:00|7208.3|7207.3|7206.8|7205.8|7210|7209|7206.8|7205.8|95
1675947900000|2023-02-09 13:05:00|7206.5|7205.5|7206.8|7205.8|7208.8|7207.8|7205.3|7204.3|151
1675948200000|2023-02-09 13:10:00|7207|7206|7207.8|7206.8|7208.8|7207.8|7205.3|7204.3|197
1675948500000|2023-02-09 13:15:00|7208|7207|7207.3|7206.3|7209.8|7208.8|7207.3|7206.3|207
1675948800000|2023-02-09 13:20:00|7207|7206|7206.5|7205.5|7207.8|7206.8|7203.8|7202.8|202
1675949100000|2023-02-09 13:25:00|7206.8|7205.8|7206|7205|7208.8|7207.8|7205.5|7204.5|147
1675949400000|2023-02-09 13:30:00|7206.3|7205.3|7211.5|7210.5|7215.5|7214.5|7206.3|7205.3|447
1675949700000|2023-02-09 13:35:00|7211.3|7210.3|7209|7208|7212.8|7211.8|7205.8|7204.8|326
1675950000000|2023-02-09 13:40:00|7208.8|7207.8|7215.8|7214.8|7216.3|7215.3|7208.8|7207.8|433
1675950300000|2023-02-09 13:45:00|7216|7215|7213.3|7212.3|7216.5|7215.5|7211.3|7210.3|277
1675950600000|2023-02-09 13:50:00|7213|7212|7214.3|7213.3|7218|7217|7212|7211|331
1675950900000|2023-02-09 13:55:00|7214.5|7213.5|7216.3|7215.3|7216.8|7215.8|7214|7213|182
1675951200000|2023-02-09 14:00:00|7216.8|7215.8|7214|7213|7216.8|7215.8|7211.8|7210.8|329
1675951500000|2023-02-09 14:05:00|7213.8|7212.8|7205.8|7204.8|7214.8|7213.8|7205.3|7204.3|407
1675951800000|2023-02-09 14:10:00|7205.5|7204.5|7205.5|7204.5|7205.8|7204.8|7201.8|7200.8|436
1675952100000|2023-02-09 14:15:00|7205.8|7204.8|7207.3|7206.3|7211|7210|7205.5|7204.5|324
1675952400000|2023-02-09 14:20:00|7207|7206|7201.3|7200.3|7207.3|7206.3|7200.8|7199.8|328
1675952700000|2023-02-09 14:25:00|7201.5|7200.5|7207.5|7206.5|7208|7207|7201.3|7200.3|257
1675953000000|2023-02-09 14:30:00|7207.3|7206.3|7205.5|7204.5|7211.3|7210.3|7203.8|7202.8|1647
1675953300000|2023-02-09 14:35:00|7205.8|7204.8|7209.3|7208.3|7209.3|7208.3|7204.5|7203.5|403
1675953600000|2023-02-09 14:40:00|7209.5|7208.5|7205.8|7204.8|7211|7210|7205.3|7204.3|359
1675953900000|2023-02-09 14:45:00|7206|7205|7214.5|7213.5|7215|7214|7205.3|7204.3|378
1675954200000|2023-02-09 14:50:00|7214.3|7213.3|7205|7204|7217.3|7216.3|7204.3|7203.3|562
1675954500000|2023-02-09 14:55:00|7205.3|7204.3|7201.3|7200.3|7207.5|7206.5|7198.8|7197.8|486
1675954800000|2023-02-09 15:00:00|7201.5|7200.5|7195.8|7194.8|7202.3|7201.3|7194.8|7193.8|795
1675955100000|2023-02-09 15:05:00|7195.5|7194.5|7195|7194|7199.3|7198.3|7194.3|7193.3|568
1675955400000|2023-02-09 15:10:00|7195.6|7194.6|7196.1|7195.1|7197.9|7196.9|7194.9|7193.9|522
1675955700000|2023-02-09 15:15:00|7196.4|7195.4|7198.6|7197.6|7200.1|7199.1|7194.4|7193.4|568
1675956000000|2023-02-09 15:20:00|7198.4|7197.4|7196.4|7195.4|7202.4|7201.4|7194.6|7193.6|669
1675956300000|2023-02-09 15:25:00|7196.1|7195.1|7190.4|7189.4|7196.1|7195.1|7186.9|7185.9|704
1675956600000|2023-02-09 15:30:00|7189.9|7188.9|7190.4|7189.4|7193.4|7192.4|7188.4|7187.4|877
1675956900000|2023-02-09 15:35:00|7189.9|7188.9|7190.9|7189.9|7193.4|7192.4|7189.4|7188.4|568
1675957200000|2023-02-09 15:40:00|7190.6|7189.6|7188.1|7187.1|7191.9|7190.9|7187.4|7186.4|480
1675957500000|2023-02-09 15:45:00|7188.4|7187.4|7193.4|7192.4|7193.9|7192.9|7187.4|7186.4|1458
1675957800000|2023-02-09 15:50:00|7192.9|7191.9|7191.4|7190.4|7194.4|7193.4|7190.6|7189.6|348
1675958100000|2023-02-09 15:55:00|7191.6|7190.6|7197.9|7196.9|7198.1|7197.1|7191.6|7190.6|449
1675958400000|2023-02-09 16:00:00|7198.4|7197.4|7191.9|7190.9|7200.4|7199.4|7189.9|7188.9|774
1675958700000|2023-02-09 16:05:00|7191.6|7190.6|7193.1|7192.1|7195.9|7194.9|7188.9|7187.9|1478
1675959000000|2023-02-09 16:10:00|7192.9|7191.9|7192.4|7191.4|7194.9|7193.9|7190.4|7189.4|461
1675959300000|2023-02-09 16:15:00|7192.6|7191.6|7189.4|7188.4|7192.9|7191.9|7187.9|7186.9|659
1675959600000|2023-02-09 16:20:00|7189.9|7188.9|7187.1|7186.1|7190.4|7189.4|7185.9|7184.9|590
1675959900000|2023-02-09 16:25:00|7187.4|7186.4|7189.9|7188.9|7190.4|7189.4|7185.4|7184.4|864
1675960200000|2023-02-09 16:30:00|7190.4|7188.4|7189.1|7187.1|7195.9|7193.9|7186.4|7184.4|4075
1675960500000|2023-02-09 16:35:00|7190.4|7188.4|7189.9|7187.9|7190.4|7188.4|7184.4|7182.4|1488
1675960800000|2023-02-09 16:40:00|7189.6|7187.6|7191.1|7189.1|7191.4|7189.4|7187.9|7185.9|215
1675961100000|2023-02-09 16:45:00|7189.9|7187.9|7184.9|7182.9|7190.6|7188.6|7183.1|7181.1|290
1675961400000|2023-02-09 16:50:00|7185.1|7183.1|7186.4|7184.4|7187.4|7185.4|7183.9|7181.9|956
1675961700000|2023-02-09 16:55:00|7186.6|7184.6|7189.4|7187.4|7189.6|7187.6|7184.6|7182.6|204
1675962000000|2023-02-09 17:00:00|7189.6|7187.6|7194.6|7192.6|7196.1|7194.1|7188.6|7186.6|489
1675962300000|2023-02-09 17:05:00|7194.4|7192.4|7200.4|7198.4|7200.4|7198.4|7194.1|7192.1|133
1675962600000|2023-02-09 17:10:00|7200.1|7198.1|7198.6|7196.6|7200.9|7198.9|7198.4|7196.4|148
1675962900000|2023-02-09 17:15:00|7198.9|7196.9|7199.9|7197.9|7200.4|7198.4|7195.9|7193.9|166
1675963200000|2023-02-09 17:20:00|7199.6|7197.6|7199.6|7197.6|7200.6|7198.6|7197.9|7195.9|190
1675963500000|2023-02-09 17:25:00|7199.4|7197.4|7196.6|7194.6|7201.4|7199.4|7195.6|7193.6|312
1675963800000|2023-02-09 17:30:00|7196.9|7194.9|7185.1|7183.1|7197.4|7195.4|7185.1|7183.1|165
1675964100000|2023-02-09 17:35:00|7184.6|7182.6|7182.9|7180.9|7186.9|7184.9|7181.4|7179.4|313
1675964400000|2023-02-09 17:40:00|7182.6|7180.6|7183.1|7181.1|7185.6|7183.6|7181.1|7179.1|158
1675964700000|2023-02-09 17:45:00|7182.9|7180.9|7180.6|7178.6|7183.6|7181.6|7179.1|7177.1|264
1675965000000|2023-02-09 17:50:00|7180.1|7178.1|7185.6|7183.6|7185.9|7183.9|7180.1|7178.1|101
1675965300000|2023-02-09 17:55:00|7185.9|7183.9|7193.6|7191.6|7193.9|7191.9|7185.1|7183.1|133
1675965600000|2023-02-09 18:00:00|7193.1|7191.1|7189.1|7187.1|7193.4|7191.4|7185.6|7183.6|222
1675965900000|2023-02-09 18:05:00|7189.4|7187.4|7190.1|7188.1|7193.6|7191.6|7188.9|7186.9|86
1675966200000|2023-02-09 18:10:00|7190.4|7188.4|7188.9|7186.9|7192.1|7190.1|7187.6|7185.6|81
1675966500000|2023-02-09 18:15:00|7188.6|7186.6|7190.1|7188.1|7190.6|7188.6|7185.4|7183.4|74
1675966800000|2023-02-09 18:20:00|7190.4|7188.4|7188.6|7186.6|7192.6|7190.6|7187.6|7185.6|30
1675967100000|2023-02-09 18:25:00|7188.4|7186.4|7190.4|7188.4|7193.6|7191.6|7188.4|7186.4|66
1675967400000|2023-02-09 18:30:00|7190.6|7188.6|7193.4|7191.4|7196.1|7194.1|7186.4|7184.4|127
1675967700000|2023-02-09 18:35:00|7193.1|7191.1|7185.1|7183.1|7193.1|7191.1|7184.4|7182.4|109
1675968000000|2023-02-09 18:40:00|7185.4|7183.4|7185.6|7183.6|7186.1|7184.1|7180.1|7178.1|145
1675968300000|2023-02-09 18:45:00|7185.4|7183.4|7186.1|7184.1|7186.6|7184.6|7180.6|7178.6|36
1675968600000|2023-02-09 18:50:00|7185.9|7183.9|7187.9|7185.9|7187.9|7185.9|7184.6|7182.6|68
1675968900000|2023-02-09 18:55:00|7188.1|7186.1|7184.9|7182.9|7188.1|7186.1|7182.1|7180.1|70
1675969200000|2023-02-09 19:00:00|7184.4|7182.4|7182.9|7180.9|7188.4|7186.4|7181.6|7179.6|94
1675969500000|2023-02-09 19:05:00|7182.6|7180.6|7185.6|7183.6|7186.6|7184.6|7182.4|7180.4|38
1675969800000|2023-02-09 19:10:00|7185.9|7183.9|7181.1|7179.1|7186.1|7184.1|7179.1|7177.1|82
1675970100000|2023-02-09 19:15:00|7180.9|7178.9|7177.6|7175.6|7182.1|7180.1|7176.9|7174.9|162
1675970400000|2023-02-09 19:20:00|7177.4|7175.4|7173.6|7171.6|7179.1|7177.1|7172.6|7170.6|177
1675970700000|2023-02-09 19:25:00|7173.9|7171.9|7175.1|7173.1|7176.9|7174.9|7173.9|7171.9|58
1675971000000|2023-02-09 19:30:00|7174.9|7172.9|7174.4|7172.4|7179.6|7177.6|7172.6|7170.6|107
1675971300000|2023-02-09 19:35:00|7174.6|7172.6|7174.6|7172.6|7176.9|7174.9|7173.1|7171.1|75
1675971600000|2023-02-09 19:40:00|7174.9|7172.9|7179.1|7177.1|7180.4|7178.4|7173.9|7171.9|55
1675971900000|2023-02-09 19:45:00|7178.9|7176.9|7178.1|7176.1|7179.9|7177.9|7174.1|7172.1|69
1675972200000|2023-02-09 19:50:00|7177.9|7175.9|7174.6|7172.6|7178.1|7176.1|7173.1|7171.1|54
1675972500000|2023-02-09 19:55:00|7174.4|7172.4|7174.1|7172.1|7174.4|7172.4|7171.6|7169.6|61
1675972800000|2023-02-09 20:00:00|7173.9|7171.9|7166.1|7164.1|7174.1|7172.1|7165.4|7163.4|173
1675973100000|2023-02-09 20:05:00|7166.4|7164.4|7173.1|7171.1|7173.1|7171.1|7164.9|7162.9|100
1675973400000|2023-02-09 20:10:00|7173.4|7171.4|7170.1|7168.1|7173.4|7171.4|7169.1|7167.1|93
1675973700000|2023-02-09 20:15:00|7169.9|7167.9|7167.6|7165.6|7170.1|7168.1|7164.9|7162.9|158
1675974000000|2023-02-09 20:20:00|7167.9|7165.9|7164.6|7162.6|7170.1|7168.1|7164.4|7162.4|93
1675974300000|2023-02-09 20:25:00|7164.9|7162.9|7162.1|7160.1|7165.4|7163.4|7161.6|7159.6|124
1675974600000|2023-02-09 20:30:00|7161.9|7159.9|7154.6|7152.6|7161.9|7159.9|7154.1|7152.1|192
1675974900000|2023-02-09 20:35:00|7154.4|7152.4|7162.4|7160.4|7162.4|7160.4|7153.1|7151.1|185
1675975200000|2023-02-09 20:40:00|7162.1|7160.1|7162.6|7160.6|7162.9|7160.9|7159.4|7157.4|157
1675975500000|2023-02-09 20:45:00|7162.9|7160.9|7166.1|7164.1|7167.4|7165.4|7162.6|7160.6|173
1675975800000|2023-02-09 20:50:00|7165.9|7163.9|7174.1|7172.1|7175.6|7173.6|7165.9|7163.9|250
1675976100000|2023-02-09 20:55:00|7173.9|7171.9|7166.4|7164.4|7173.9|7171.9|7165.4|7163.4|326
1675976400000|2023-02-09 21:00:00|7168.1|7166.1|7177.2|7173.2|7177.2|7173.2|7168.1|7164.3|0
1675976700000|2023-02-09 21:05:00|7176.9|7172.9|7169.1|7165.1|7177.9|7173.9|7168.8|7164.8|0
1675977000000|2023-02-09 21:10:00|7169|7165|7168|7164|7169.9|7165.9|7166.5|7162.5|0
1675977300000|2023-02-09 21:15:00|7168.2|7164.2|7169.9|7165.9|7170.2|7166.2|7166.1|7162.1|0
1675977600000|2023-02-09 21:20:00|7170|7166|7172.5|7168.5|7173.7|7169.7|7170|7166|0
1675977900000|2023-02-09 21:25:00|7172.1|7168.1|7174|7170|7174.4|7170.4|7172.1|7168.1|0
1675978200000|2023-02-09 21:30:00|7174.3|7170.3|7173.1|7169.1|7175.8|7171.8|7172.2|7168.2|0
1675978500000|2023-02-09 21:35:00|7173.4|7169.4|7174.6|7170.6|7175.3|7171.3|7173.4|7169.4|0
1675978800000|2023-02-09 21:40:00|7174.4|7170.4|7172.6|7168.6|7175.3|7171.3|7172.2|7168.2|0
1675979100000|2023-02-09 21:45:00|7173.1|7169.1|7173.8|7169.8|7174.1|7170.1|7172.7|7168.7|0
1675979400000|2023-02-09 21:50:00|7173.7|7169.7|7174.5|7170.5|7174.5|7170.5|7172.6|7168.6|0
1675979700000|2023-02-09 21:55:00|7174.2|7170.2|7175.4|7171.4|7175.9|7171.9|7174.2|7170.2|0
1675980000000|2023-02-09 22:00:00|7175.3|7171.3|7174.9|7170.9|7175.3|7171.3|7174.6|7170.6|0
1675980300000|2023-02-09 22:05:00|7174.8|7170.8|7174.3|7170.3|7174.8|7170.8|7174.3|7170.3|0
1675980600000|2023-02-09 22:10:00|7174.2|7170.2|7174.6|7170.6|7175.1|7171.1|7174.1|7170.1|0
1675980900000|2023-02-09 22:15:00|7174.4|7170.4|7174.4|7170.4|7174.4|7170.4|7174.4|7170.4|0
1675981200000|2023-02-09 22:20:00|7174.6|7170.6|7175.1|7171.1|7175.4|7171.4|7174.6|7170.6|0
1675981500000|2023-02-09 22:25:00|7175.2|7171.2|7175.1|7171.1|7175.4|7171.4|7174.9|7170.9|0
1675981800000|2023-02-09 22:30:00|7175.2|7171.2|7175.4|7171.4|7176|7172|7174.8|7170.8|0
1675982100000|2023-02-09 22:35:00|7175.2|7171.2|7175.2|7171.2|7176.2|7172.2|7175|7171|0
1675982400000|2023-02-09 22:40:00|7175|7171|7174.8|7170.8|7175|7171|7174.8|7170.8|0
1675982700000|2023-02-09 22:45:00|7174.7|7170.7|7174.7|7170.7|7174.8|7170.8|7174.7|7170.7|0
1675983000000|2023-02-09 22:50:00|7175|7171|7175.2|7171.2|7175.5|7171.5|7174.8|7170.8|0
1675983300000|2023-02-09 22:55:00|7175|7171|7175.2|7171.2|7175.2|7171.2|7174.7|7170.7|0
1675983600000|2023-02-09 23:00:00|7176.2|7172.2|7171.4|7167.4|7176.2|7172.2|7170.4|7166.4|0
1675983900000|2023-02-09 23:05:00|7171.6|7167.6|7175.1|7171.1|7175.1|7171.1|7171.1|7167.1|0
1675984200000|2023-02-09 23:10:00|7173.8|7169.8|7173.6|7169.6|7175.1|7171.1|7172.9|7168.9|0
1675984500000|2023-02-09 23:15:00|7173.3|7169.3|7171.7|7167.7|7174.8|7170.8|7171.4|7167.4|0
1675984800000|2023-02-09 23:20:00|7171.4|7167.4|7173.6|7169.6|7174.8|7170.8|7171.1|7167.1|0
1675985100000|2023-02-09 23:25:00|7173.9|7169.9|7172.1|7168.1|7173.9|7169.9|7171.7|7167.7|0
1675985400000|2023-02-09 23:30:00|7172.4|7168.4|7168.3|7164.3|7172.4|7168.4|7167.9|7163.9|0
1675985700000|2023-02-09 23:35:00|7167.9|7163.9|7170.4|7166.4|7170.4|7166.4|7166.8|7162.8|0
1675986000000|2023-02-09 23:40:00|7170.1|7166.1|7170.1|7166.1|7170.8|7166.8|7169.8|7165.8|0
1675986300000|2023-02-09 23:45:00|7170.4|7166.4|7170.4|7166.4|7170.8|7166.8|7167.5|7163.5|0
1675986600000|2023-02-09 23:50:00|7170.1|7166.1|7168.3|7164.3|7170.4|7166.4|7167.6|7163.6|0
1675986900000|2023-02-09 23:55:00|7167.9|7163.9|7169.5|7165.5|7170.2|7166.2|7167.1|7163.1|0
1675987200000|2023-02-10 00:00:00|7169.6|7165.6|7166.7|7162.7|7170.2|7166.2|7164.8|7160.8|0
1675987500000|2023-02-10 00:05:00|7166.6|7162.6|7167.3|7163.3|7168.5|7164.5|7165.1|7161.1|0
1675987800000|2023-02-10 00:10:00|7167|7163|7169.5|7165.5|7170.1|7166.1|7166.6|7162.6|0
1675988100000|2023-02-10 00:15:00|7169.6|7165.6|7154.3|7151.3|7169.8|7165.8|7154.2|7151.2|0
1675988400000|2023-02-10 00:20:00|7155.9|7152.9|7157.6|7154.6|7159.3|7156.3|7154.2|7151.2|0
1675988700000|2023-02-10 00:25:00|7155.9|7152.9|7150.9|7147.9|7155.9|7152.9|7150.9|7147.9|0
1675989000000|2023-02-10 00:30:00|7152.6|7149.6|7155.9|7152.9|7156|7153|7151|7148|0
1675989300000|2023-02-10 00:35:00|7156|7153|7159.3|7156.3|7160.9|7157.9|7155.9|7152.9|0
1675989600000|2023-02-10 00:40:00|7159.2|7156.2|7160.9|7157.9|7160.9|7157.9|7157.6|7154.6|0
1675989900000|2023-02-10 00:45:00|7159.3|7156.3|7160.9|7157.9|7160.9|7157.9|7157.6|7154.6|0
1675990200000|2023-02-10 00:50:00|7161.7|7158.7|7160.9|7157.9|7162.6|7159.6|7160.9|7157.9|0
1675990500000|2023-02-10 00:55:00|7159.2|7156.2|7160.9|7157.9|7160.9|7157.9|7159.2|7156.2|0
1675990800000|2023-02-10 01:00:00|7157.6|7154.6|7159.3|7156.3|7159.3|7156.3|7156.8|7153.8|0
1675991100000|2023-02-10 01:05:00|7159.2|7156.2|7159.3|7156.3|7159.3|7156.3|7159.2|7156.2|0
1675991400000|2023-02-10 01:10:00|7161|7158|7157.7|7154.7|7161|7158|7157.6|7154.6|0
1675991700000|2023-02-10 01:15:00|7161|7158|7159.4|7156.4|7161|7158|7159.3|7156.3|0
1675992000000|2023-02-10 01:20:00|7160.2|7157.2|7162.7|7159.7|7162.7|7159.7|7159.3|7156.3|0
1675992300000|2023-02-10 01:25:00|7164.3|7161.3|7164.3|7161.3|7164.3|7161.3|7162.7|7159.7|0
1675992600000|2023-02-10 01:30:00|7162.7|7159.7|7162.6|7159.6|7164.3|7161.3|7159.3|7156.3|0
1675993200000|2023-02-10 01:40:00|7160.9|7157.9|7164.3|7161.3|7164.3|7161.3|7160.9|7157.9|0
1675993500000|2023-02-10 01:45:00|7162.6|7159.6|7164.7|7161.7|7166|7163|7162.6|7159.6|0
1675993800000|2023-02-10 01:50:00|7165.5|7162.5|7163.1|7160.1|7166.4|7163.4|7163|7160|0
1675994100000|2023-02-10 01:55:00|7163|7160|7164.7|7161.7|7164.7|7161.7|7161.4|7158.4|0
1675994400000|2023-02-10 02:00:00|7163.9|7160.9|7159.8|7156.8|7164.7|7161.7|7159.7|7156.7|0
1675994700000|2023-02-10 02:05:00|7161.4|7158.4|7158|7155|7161.4|7158.4|7156.3|7153.3|0
1675995000000|2023-02-10 02:10:00|7159.6|7156.6|7161.3|7158.3|7163|7160|7159.6|7156.6|0
1675995300000|2023-02-10 02:15:00|7163|7160|7163|7160|7163|7160|7161.3|7158.3|0
1675995600000|2023-02-10 02:20:00|7162.2|7159.2|7163|7160|7163|7160|7161.3|7158.3|0
1675995900000|2023-02-10 02:25:00|7161.4|7158.4|7163|7160|7163|7160|7161.3|7158.3|0
1675996200000|2023-02-10 02:30:00|7162.2|7159.2|7161.4|7158.4|7163|7160|7161.3|7158.3|0
1675996500000|2023-02-10 02:35:00|7162.2|7159.2|7163|7160|7163|7160|7161.4|7158.4|0
1675996800000|2023-02-10 02:40:00|7162.2|7159.2|7163|7160|7163|7160|7162.2|7159.2|0
1675997100000|2023-02-10 02:45:00|7161.3|7158.3|7161.3|7158.3|7161.3|7158.3|7161.3|7158.3|0
1675997400000|2023-02-10 02:50:00|7159.7|7156.7|7159.6|7156.6|7161.3|7158.3|7159.6|7156.6|0
1675997700000|2023-02-10 02:55:00|7159.5|7156.5|7156.2|7153.2|7159.5|7156.5|7156.2|7153.2|0
1675998000000|2023-02-10 03:00:00|7156.1|7153.1|7152|7149|7156.2|7153.2|7152|7149|0
1675998300000|2023-02-10 03:05:00|7152.1|7149.1|7150.5|7147.5|7152.2|7149.2|7148.8|7145.8|0
1675998600000|2023-02-10 03:10:00|7151.9|7148.9|7151.8|7148.8|7151.9|7148.9|7150.1|7147.1|0
1675998900000|2023-02-10 03:15:00|7153.5|7150.5|7150.2|7147.2|7153.5|7150.5|7150.2|7147.2|0
1675999200000|2023-02-10 03:20:00|7150.1|7147.1|7150.2|7147.2|7150.2|7147.2|7148.5|7145.5|0
1675999500000|2023-02-10 03:25:00|7148.6|7145.6|7148.5|7145.5|7148.6|7145.6|7148.5|7145.5|0
1675999800000|2023-02-10 03:30:00|7148.6|7145.6|7148.6|7145.6|7148.6|7145.6|7148.6|7145.6|0
1676000100000|2023-02-10 03:35:00|7151.9|7148.9|7152.2|7149.2|7153.9|7150.9|7151.9|7148.9|0
1676000400000|2023-02-10 03:40:00|7152.3|7149.3|7154.1|7151.1|7154.1|7151.1|7152.2|7149.2|0
1676000700000|2023-02-10 03:45:00|7155.7|7152.7|7154.1|7151.1|7155.8|7152.8|7154.1|7151.1|0
1676001000000|2023-02-10 03:50:00|7154.2|7151.2|7155|7152|7155.8|7152.8|7154.2|7151.2|0
1676001300000|2023-02-10 03:55:00|7154.2|7151.2|7154.2|7151.2|7155.8|7152.8|7154.2|7151.2|0
1676001600000|2023-02-10 04:00:00|7152.5|7149.5|7150.8|7147.8|7152.5|7149.5|7149.1|7146.1|0
1676001900000|2023-02-10 04:05:00|7150.9|7147.9|7150.8|7147.8|7150.9|7147.9|7150.8|7147.8|0
1676002200000|2023-02-10 04:10:00|7150.9|7147.9|7152.6|7149.6|7152.6|7149.6|7150.9|7147.9|0
1676002500000|2023-02-10 04:15:00|7152.5|7149.5|7152.6|7149.6|7152.6|7149.6|7152.5|7149.5|0
1676002800000|2023-02-10 04:20:00|7151|7148|7152.8|7149.8|7152.8|7149.8|7151|7148|0
1676003100000|2023-02-10 04:25:00|7154.4|7151.4|7152.9|7149.9|7154.4|7151.4|7152.8|7149.8|0
1676003400000|2023-02-10 04:30:00|7151.2|7148.2|7152.9|7149.9|7152.9|7149.9|7151.2|7148.2|0
1676003700000|2023-02-10 04:35:00|7151.3|7148.3|7151.3|7148.3|7151.3|7148.3|7151.3|7148.3|0
1676004000000|2023-02-10 04:40:00|7151.1|7148.1|7152.8|7149.8|7152.8|7149.8|7151.1|7148.1|0
1676004300000|2023-02-10 04:45:00|7154.5|7151.5|7154.5|7151.5|7154.5|7151.5|7154.4|7151.4|0
1676004600000|2023-02-10 04:50:00|7154.4|7151.4|7152.8|7149.8|7154.5|7151.5|7152.8|7149.8|0
1676005200000|2023-02-10 05:00:00|7154.4|7151.4|7154.4|7151.4|7154.4|7151.4|7154.4|7151.4|0
1676005500000|2023-02-10 05:05:00|7154.5|7151.5|7154.5|7151.5|7154.5|7151.5|7152.8|7149.8|0
1676005800000|2023-02-10 05:10:00|7153.6|7150.6|7152.7|7149.7|7154.4|7151.4|7152.7|7149.7|0
1676006100000|2023-02-10 05:15:00|7153.5|7150.5|7149.5|7146.5|7154.4|7151.4|7149.4|7146.4|0
1676006400000|2023-02-10 05:20:00|7149.4|7146.4|7149.4|7146.4|7151.1|7148.1|7149.4|7146.4|0
1676006700000|2023-02-10 05:25:00|7147.8|7144.8|7149.5|7146.5|7149.5|7146.5|7147.7|7144.7|0
1676007000000|2023-02-10 05:30:00|7149.6|7146.6|7151.3|7148.3|7151.3|7148.3|7148|7145|0
1676007300000|2023-02-10 05:35:00|7149.7|7146.7|7150.5|7147.5|7151.3|7148.3|7149.7|7146.7|0
1676007600000|2023-02-10 05:40:00|7149.7|7146.7|7149.7|7146.7|7149.7|7146.7|7149.7|7146.7|0
1676007900000|2023-02-10 05:45:00|7151.4|7148.4|7149.9|7146.9|7151.4|7148.4|7148.1|7145.1|0
1676008200000|2023-02-10 05:50:00|7149.8|7146.8|7154.8|7151.8|7154.8|7151.8|7149.8|7146.8|0
1676008500000|2023-02-10 05:55:00|7154|7151|7156.5|7153.5|7156.6|7153.6|7154|7151|0
1676008800000|2023-02-10 06:00:00|7154.9|7151.9|7156.2|7153.2|7157.9|7154.9|7154.8|7151.8|0
1676009100000|2023-02-10 06:05:00|7156.3|7153.3|7158.8|7155.8|7158.8|7155.8|7156.2|7153.2|0
1676009400000|2023-02-10 06:10:00|7159.6|7156.6|7160.5|7157.5|7160.5|7157.5|7158.7|7155.7|0
1676009700000|2023-02-10 06:15:00|7158.8|7155.8|7160.8|7157.8|7162.3|7159.3|7158.8|7155.8|0
1676010000000|2023-02-10 06:20:00|7162.4|7159.4|7160.7|7157.7|7162.6|7159.6|7160.7|7157.7|0
1676010300000|2023-02-10 06:25:00|7160.6|7157.6|7160.5|7157.5|7160.6|7157.6|7160.5|7157.5|0
1676010600000|2023-02-10 06:30:00|7160.7|7157.7|7162.6|7159.6|7162.6|7159.6|7160.6|7157.6|0
1676010900000|2023-02-10 06:35:00|7164.3|7161.3|7161.6|7158.6|7164.3|7161.3|7160.8|7157.8|0
1676011200000|2023-02-10 06:40:00|7161.4|7158.4|7163.1|7160.1|7163.1|7160.1|7161.4|7158.4|0
1676011500000|2023-02-10 06:45:00|7162.3|7159.3|7163|7160|7163.1|7160.1|7161.2|7158.2|0
1676011800000|2023-02-10 06:50:00|7162.9|7159.9|7163|7160|7164.6|7161.6|7162.9|7159.9|0
1676012100000|2023-02-10 06:55:00|7164.6|7161.6|7162|7159|7164.6|7161.6|7161.9|7158.9|0
1676012400000|2023-02-10 07:00:00|7161.9|7158.9|7165.9|7163.9|7167.4|7165.4|7159.6|7157.6|357
1676012700000|2023-02-10 07:05:00|7165.6|7163.6|7169.1|7167.1|7170.9|7168.9|7165.4|7163.4|264
1676013000000|2023-02-10 07:10:00|7168.9|7166.9|7169.6|7167.6|7170.6|7168.6|7167.1|7165.1|84
1676013300000|2023-02-10 07:15:00|7169.9|7167.9|7160.6|7158.6|7169.9|7167.9|7157.1|7155.1|148
1676013600000|2023-02-10 07:20:00|7160.4|7158.4|7162.6|7160.6|7163.1|7161.1|7155.1|7153.1|138
1676013900000|2023-02-10 07:25:00|7162.4|7160.4|7164.6|7162.6|7165.4|7163.4|7161.6|7159.6|102
1676014200000|2023-02-10 07:30:00|7164.4|7162.4|7167.9|7165.9|7167.9|7165.9|7161.9|7159.9|102
1676014500000|2023-02-10 07:35:00|7168.1|7166.1|7167.4|7165.4|7171.1|7169.1|7165.9|7163.9|41
1676014800000|2023-02-10 07:40:00|7167.1|7165.1|7163.9|7161.9|7167.6|7165.6|7163.4|7161.4|18
1676015100000|2023-02-10 07:45:00|7164.1|7162.1|7160.6|7158.6|7164.4|7162.4|7159.1|7157.1|88
1676015400000|2023-02-10 07:50:00|7161.4|7159.4|7163.1|7161.1|7164.1|7162.1|7159.1|7157.1|47
1676015700000|2023-02-10 07:55:00|7163.4|7161.4|7164.1|7162.1|7164.1|7162.1|7161.9|7159.9|187
1676016000000|2023-02-10 08:00:00|7163.6|7162.6|7155.1|7154.1|7177.6|7176.6|7155.1|7154.1|2462
1676016300000|2023-02-10 08:05:00|7155.9|7154.9|7164.6|7163.6|7166.4|7165.4|7152.6|7151.6|1275
1676016600000|2023-02-10 08:10:00|7164.4|7163.4|7173.9|7172.9|7175.9|7174.9|7159.9|7158.9|962
1676016900000|2023-02-10 08:15:00|7173.6|7172.6|7165.9|7164.9|7174.9|7173.9|7159.6|7158.6|1314
1676017200000|2023-02-10 08:20:00|7166.1|7165.1|7174.1|7173.1|7175.1|7174.1|7165.9|7164.9|598
1676017500000|2023-02-10 08:25:00|7173.9|7172.9|7175.4|7174.4|7183.1|7182.1|7173.4|7172.4|775
1676017800000|2023-02-10 08:30:00|7176.6|7175.6|7166.4|7165.4|7178.9|7177.9|7166.4|7165.4|656
1676018100000|2023-02-10 08:35:00|7166.1|7165.1|7166.9|7165.9|7170.4|7169.4|7163.9|7162.9|385
1676018400000|2023-02-10 08:40:00|7167.2|7166.2|7174.2|7173.2|7174.7|7173.7|7166.4|7165.4|261
1676018700000|2023-02-10 08:45:00|7174.4|7173.4|7174.2|7173.2|7179.7|7178.7|7171.2|7170.2|284
1676019000000|2023-02-10 08:50:00|7174.4|7173.4|7178.2|7177.2|7178.2|7177.2|7171.4|7170.4|340
1676019300000|2023-02-10 08:55:00|7178.4|7177.4|7170.2|7169.2|7181.2|7180.2|7167.9|7166.9|333
1676019600000|2023-02-10 09:00:00|7169.9|7168.9|7175.2|7174.2|7176.2|7175.2|7168.7|7167.7|274
1676019900000|2023-02-10 09:05:00|7175.4|7174.4|7179.4|7178.4|7181.7|7180.7|7172.9|7171.9|307
1676020200000|2023-02-10 09:10:00|7179.7|7178.7|7169.4|7168.4|7182.2|7181.2|7167.9|7166.9|316
1676020500000|2023-02-10 09:15:00|7169.2|7168.2|7172.9|7171.9|7172.9|7171.9|7163.2|7162.2|468
1676020800000|2023-02-10 09:20:00|7173.2|7172.2|7172.2|7171.2|7178.4|7177.4|7171.4|7170.4|317
1676021100000|2023-02-10 09:25:00|7171.9|7170.9|7168.4|7167.4|7175.2|7174.2|7166.7|7165.7|340
1676021400000|2023-02-10 09:30:00|7168.7|7167.7|7173.7|7172.7|7174.9|7173.9|7167.7|7166.7|154
1676021700000|2023-02-10 09:35:00|7173.9|7172.9|7169.7|7168.7|7175.2|7174.2|7169.7|7168.7|124
1676022000000|2023-02-10 09:40:00|7169.4|7168.4|7164.7|7163.7|7171.4|7170.4|7163.9|7162.9|149
1676022300000|2023-02-10 09:45:00|7164.4|7163.4|7140.2|7139.2|7167.4|7166.4|7138.7|7137.7|2463
1676022600000|2023-02-10 09:50:00|7140.9|7139.9|7146.9|7145.9|7152.9|7151.9|7140.9|7139.9|733
1676022900000|2023-02-10 09:55:00|7147.4|7146.4|7137.4|7136.4|7148.4|7147.4|7135.7|7134.7|864
1676023200000|2023-02-10 10:00:00|7138.7|7137.7|7143.9|7142.9|7147.2|7146.2|7136.7|7135.7|692
1676023500000|2023-02-10 10:05:00|7144.2|7143.2|7135.2|7134.2|7145.4|7144.4|7135.2|7134.2|369
1676023800000|2023-02-10 10:10:00|7135.7|7134.7|7129.9|7128.9|7136.2|7135.2|7126.4|7125.4|642
1676024100000|2023-02-10 10:15:00|7130.9|7129.9|7126.2|7125.2|7132.9|7131.9|7123.7|7122.7|676
1676024400000|2023-02-10 10:20:00|7125.9|7124.9|7131.2|7130.2|7132.4|7131.4|7124.7|7123.7|404
1676024700000|2023-02-10 10:25:00|7130.9|7129.9|7127.7|7126.7|7131.7|7130.7|7124.2|7123.2|262
1676025000000|2023-02-10 10:30:00|7127.4|7126.4|7123.2|7122.2|7127.7|7126.7|7119.9|7118.9|466
1676025300000|2023-02-10 10:35:00|7122.9|7121.9|7125.4|7124.4|7125.7|7124.7|7119.4|7118.4|353
1676025600000|2023-02-10 10:40:00|7125.7|7124.7|7120.2|7119.2|7129.2|7128.2|7116.7|7115.7|713
1676025900000|2023-02-10 10:45:00|7120.4|7119.4|7126.9|7125.9|7128.7|7127.7|7118.2|7117.2|381
1676026200000|2023-02-10 10:50:00|7126.7|7125.7|7121.9|7120.9|7126.7|7125.7|7116.9|7115.9|461
1676026500000|2023-02-10 10:55:00|7121.7|7120.7|7129.9|7128.9|7135.2|7134.2|7117.7|7116.7|840
1676026800000|2023-02-10 11:00:00|7129.7|7128.7|7121.4|7120.4|7130.2|7129.2|7115.2|7114.2|657
1676027100000|2023-02-10 11:05:00|7121.2|7120.2|7115.7|7114.7|7122.9|7121.9|7114.9|7113.9|435
1676027400000|2023-02-10 11:10:00|7115.4|7114.4|7107.4|7106.4|7117.4|7116.4|7107.2|7106.2|686
1676027700000|2023-02-10 11:15:00|7107.7|7106.7|7114.4|7113.4|7119.9|7118.9|7106.4|7105.4|495
1676028000000|2023-02-10 11:20:00|7113.9|7112.9|7105.7|7104.7|7114.2|7113.2|7105.7|7104.7|345
1676028300000|2023-02-10 11:25:00|7105.4|7104.4|7099.4|7098.4|7105.9|7104.9|7099.4|7098.4|793
1676028600000|2023-02-10 11:30:00|7099.2|7098.2|7100.9|7099.9|7104.9|7103.9|7097.7|7096.7|547
1676028900000|2023-02-10 11:35:00|7100.7|7099.7|7104.7|7103.7|7106.2|7105.2|7099.2|7098.2|369
1676029200000|2023-02-10 11:40:00|7104.4|7103.4|7105.9|7104.9|7108.9|7107.9|7103.9|7102.9|361
1676029500000|2023-02-10 11:45:00|7106.2|7105.2|7099.9|7098.9|7106.2|7105.2|7099.2|7098.2|198
1676029800000|2023-02-10 11:50:00|7100.2|7099.2|7095.7|7094.7|7102.7|7101.7|7095.2|7094.2|262
1676030100000|2023-02-10 11:55:00|7096.2|7095.2|7093.2|7092.2|7096.9|7095.9|7091.7|7090.7|365
1676030400000|2023-02-10 12:00:00|7093.4|7092.4|7094.9|7093.9|7100.7|7099.7|7091.9|7090.9|472
1676030700000|2023-02-10 12:05:00|7094.4|7093.4|7090.4|7089.4|7097.7|7096.7|7089.9|7088.9|551
1676031000000|2023-02-10 12:10:00|7090.7|7089.7|7090.7|7089.7|7096.7|7095.7|7089.2|7088.2|385
1676031300000|2023-02-10 12:15:00|7090.4|7089.4|7094.7|7093.7|7096.7|7095.7|7090.4|7089.4|203
1676031600000|2023-02-10 12:20:00|7094.9|7093.9|7101.9|7100.9|7102.9|7101.9|7094.2|7093.2|355
1676031900000|2023-02-10 12:25:00|7101.7|7100.7|7102.7|7101.7|7103.2|7102.2|7096.9|7095.9|277
1676032200000|2023-02-10 12:30:00|7102.4|7101.4|7088.7|7087.7|7103.7|7102.7|7088.7|7087.7|517
1676032500000|2023-02-10 12:35:00|7089.2|7088.2|7089.2|7088.2|7091.9|7090.9|7086.7|7085.7|539
1676032800000|2023-02-10 12:40:00|7089.1|7088.1|7090.3|7089.3|7092.1|7091.1|7085.1|7084.1|347
1676033100000|2023-02-10 12:45:00|7090.1|7089.1|7087.6|7086.6|7091.3|7090.3|7086.6|7085.6|164
1676033400000|2023-02-10 12:50:00|7087.3|7086.3|7075.1|7074.1|7087.6|7086.6|7074.1|7073.1|666
1676033700000|2023-02-10 12:55:00|7074.8|7073.8|7080.6|7079.6|7080.6|7079.6|7074.3|7073.3|379
1676034000000|2023-02-10 13:00:00|7080.8|7079.8|7084.1|7083.1|7085.1|7084.1|7078.3|7077.3|287
1676034300000|2023-02-10 13:05:00|7084.3|7083.3|7091.8|7090.8|7091.8|7090.8|7084.3|7083.3|373
1676034600000|2023-02-10 13:10:00|7091.6|7090.6|7098.8|7097.8|7101.3|7100.3|7091.3|7090.3|381
1676034900000|2023-02-10 13:15:00|7098.6|7097.6|7104.6|7103.6|7106.6|7105.6|7098.6|7097.6|524
1676035200000|2023-02-10 13:20:00|7104.3|7103.3|7103.6|7102.6|7105.6|7104.6|7100.6|7099.6|544
1676035500000|2023-02-10 13:25:00|7103.8|7102.8|7107.1|7106.1|7109.3|7108.3|7102.8|7101.8|419
1676035800000|2023-02-10 13:30:00|7107.3|7106.3|7105.1|7104.1|7109.1|7108.1|7103.3|7102.3|626
1676036100000|2023-02-10 13:35:00|7105.3|7104.3|7106.8|7105.8|7110.1|7109.1|7103.6|7102.6|646
1676036400000|2023-02-10 13:40:00|7106.6|7105.6|7111.1|7110.1|7114.1|7113.1|7105.3|7104.3|212
1676036700000|2023-02-10 13:45:00|7111.3|7110.3|7110.8|7109.8|7111.8|7110.8|7108.1|7107.1|247
1676037000000|2023-02-10 13:50:00|7110.6|7109.6|7111.1|7110.1|7111.8|7110.8|7106.8|7105.8|313
1676037300000|2023-02-10 13:55:00|7111.3|7110.3|7107.8|7106.8|7112.6|7111.6|7105.1|7104.1|308
1676037600000|2023-02-10 14:00:00|7108.1|7107.1|7113.6|7112.6|7114.8|7113.8|7106.6|7105.6|400
1676037900000|2023-02-10 14:05:00|7114.1|7113.1|7115.3|7114.3|7116.3|7115.3|7110.6|7109.6|238
1676038200000|2023-02-10 14:10:00|7115.6|7114.6|7123.8|7122.8|7124.3|7123.3|7113.8|7112.8|324
1676038500000|2023-02-10 14:15:00|7124.1|7123.1|7122.8|7121.8|7125.8|7124.8|7120.6|7119.6|268
1676038800000|2023-02-10 14:20:00|7122.6|7121.6|7119.8|7118.8|7124.1|7123.1|7119.1|7118.1|191
1676039100000|2023-02-10 14:25:00|7120.1|7119.1|7121.6|7120.6|7121.6|7120.6|7118.6|7117.6|159
1676039400000|2023-02-10 14:30:00|7121.8|7120.8|7120.1|7119.1|7124.6|7123.6|7117.1|7116.1|543
1676039700000|2023-02-10 14:35:00|7119.8|7118.8|7110.3|7109.3|7122.1|7121.1|7107.3|7106.3|586
1676040000000|2023-02-10 14:40:00|7110.1|7109.1|7113.3|7112.3|7114.3|7113.3|7105.6|7104.6|526
1676040300000|2023-02-10 14:45:00|7113.1|7112.1|7117.1|7116.1|7118.8|7117.8|7106.6|7105.6|504
1676040600000|2023-02-10 14:50:00|7116.8|7115.8|7114.8|7113.8|7121.3|7120.3|7113.6|7112.6|431
1676040900000|2023-02-10 14:55:00|7114.6|7113.6|7116.1|7115.1|7117.1|7116.1|7110.8|7109.8|225
1676041200000|2023-02-10 15:00:00|7111.8|7110.8|7115.1|7114.1|7115.3|7114.3|7103.1|7102.1|953
1676041500000|2023-02-10 15:05:00|7115.3|7114.3|7113.6|7112.6|7125.3|7124.3|7111.1|7110.1|876
1676041800000|2023-02-10 15:10:00|7113.7|7112.7|7116.7|7115.7|7123.9|7122.9|7111.9|7110.9|761
1676042100000|2023-02-10 15:15:00|7117.2|7116.2|7119.7|7118.7|7128.2|7127.2|7115.2|7114.2|659
1676042400000|2023-02-10 15:20:00|7119.9|7118.9|7123.4|7122.4|7124.2|7123.2|7117.2|7116.2|487
1676042700000|2023-02-10 15:25:00|7123.2|7122.2|7123.9|7122.9|7124.7|7123.7|7117.4|7116.4|284
1676043000000|2023-02-10 15:30:00|7123.7|7122.7|7119.9|7118.9|7126.2|7125.2|7117.7|7116.7|333
1676043300000|2023-02-10 15:35:00|7120.2|7119.2|7115.4|7114.4|7125.2|7124.2|7113.9|7112.9|449
1676043600000|2023-02-10 15:40:00|7115.2|7114.2|7118.2|7117.2|7119.9|7118.9|7111.2|7110.2|474
1676043900000|2023-02-10 15:45:00|7117.9|7116.9|7111.4|7110.4|7118.2|7117.2|7107.9|7106.9|458
1676044200000|2023-02-10 15:50:00|7111.2|7110.2|7108.7|7107.7|7111.4|7110.4|7102.4|7101.4|455
1676044500000|2023-02-10 15:55:00|7108.9|7107.9|7114.2|7113.2|7114.7|7113.7|7106.2|7105.2|336
1676044800000|2023-02-10 16:00:00|7113.7|7112.7|7116.7|7115.7|7119.7|7118.7|7112.4|7111.4|717
1676045100000|2023-02-10 16:05:00|7116.2|7115.2|7123.9|7122.9|7124.2|7123.2|7115.9|7114.9|402
1676045400000|2023-02-10 16:10:00|7123.7|7122.7|7123.4|7122.4|7126.7|7125.7|7117.2|7116.2|483
1676045700000|2023-02-10 16:15:00|7123.2|7122.2|7127.7|7126.7|7128.9|7127.9|7122.7|7121.7|391
1676046000000|2023-02-10 16:20:00|7127.2|7126.2|7130.4|7129.4|7131.7|7130.7|7125.7|7124.7|612
1676046300000|2023-02-10 16:25:00|7130.2|7129.2|7124.7|7123.7|7130.9|7129.9|7123.4|7122.4|1020
1676046600000|2023-02-10 16:30:00|7125.2|7123.2|7128.4|7126.4|7128.4|7126.4|7118.2|7116.2|3304
1676046900000|2023-02-10 16:35:00|7128.9|7126.9|7127.9|7125.9|7134.7|7132.7|7127.4|7125.4|2623
1676047200000|2023-02-10 16:40:00|7127.7|7125.7|7127.7|7125.7|7128.7|7126.7|7126.2|7124.2|294
1676047500000|2023-02-10 16:45:00|7128.2|7126.2|7127.2|7125.2|7130.7|7128.7|7124.7|7122.7|256
1676047800000|2023-02-10 16:50:00|7126.9|7124.9|7130.2|7128.2|7130.4|7128.4|7125.9|7123.9|85
1676048100000|2023-02-10 16:55:00|7129.9|7127.9|7126.9|7124.9|7130.4|7128.4|7125.7|7123.7|200
1676048400000|2023-02-10 17:00:00|7126.4|7124.4|7119.4|7117.4|7128.7|7126.7|7119.2|7117.2|223
1676048700000|2023-02-10 17:05:00|7119.7|7117.7|7120.9|7118.9|7123.4|7121.4|7118.9|7116.9|208
1676049000000|2023-02-10 17:10:00|7120.7|7118.7|7119.4|7117.4|7124.4|7122.4|7118.9|7116.9|193
1676049300000|2023-02-10 17:15:00|7118.9|7116.9|7118.4|7116.4|7120.7|7118.7|7116.4|7114.4|138
1676049600000|2023-02-10 17:20:00|7118.2|7116.2|7125.2|7123.2|7125.4|7123.4|7118.2|7116.2|91
1676049900000|2023-02-10 17:25:00|7124.9|7122.9|7124.4|7122.4|7126.2|7124.2|7121.7|7119.7|72
1676050200000|2023-02-10 17:30:00|7124.7|7122.7|7131.4|7129.4|7133.7|7131.7|7124.2|7122.2|114
1676050500000|2023-02-10 17:35:00|7131.2|7129.2|7129.9|7127.9|7134.2|7132.2|7129.7|7127.7|89
1676050800000|2023-02-10 17:40:00|7130.2|7128.2|7129.9|7127.9|7134.2|7132.2|7129.7|7127.7|59
1676051100000|2023-02-10 17:45:00|7130.2|7128.2|7128.9|7126.9|7132.4|7130.4|7128.2|7126.2|62
1676051400000|2023-02-10 17:50:00|7129.2|7127.2|7132.9|7130.9|7134.4|7132.4|7129.2|7127.2|127
1676051700000|2023-02-10 17:55:00|7132.7|7130.7|7137.9|7135.9|7138.2|7136.2|7132.7|7130.7|162
1676052000000|2023-02-10 18:00:00|7137.7|7135.7|7137.2|7135.2|7139.2|7137.2|7136.4|7134.4|103
1676052300000|2023-02-10 18:05:00|7136.7|7134.7|7136.2|7134.2|7137.9|7135.9|7134.7|7132.7|79
1676052600000|2023-02-10 18:10:00|7135.9|7133.9|7138.9|7136.9|7138.9|7136.9|7134.2|7132.2|137
1676052900000|2023-02-10 18:15:00|7139.2|7137.2|7143.4|7141.4|7143.9|7141.9|7138.7|7136.7|119
1676053200000|2023-02-10 18:20:00|7143.7|7141.7|7143.9|7141.9|7146.9|7144.9|7143.4|7141.4|133
1676053500000|2023-02-10 18:25:00|7144.4|7142.4|7143.9|7141.9|7147.4|7145.4|7143.4|7141.4|111
1676053800000|2023-02-10 18:30:00|7144.2|7142.2|7143.4|7141.4|7144.4|7142.4|7140.4|7138.4|104
1676054100000|2023-02-10 18:35:00|7143.2|7141.2|7143.9|7141.9|7144.9|7142.9|7142.4|7140.4|44
1676054400000|2023-02-10 18:40:00|7143.7|7141.7|7138.9|7136.9|7144.2|7142.2|7138.9|7136.9|89
1676054700000|2023-02-10 18:45:00|7139.2|7137.2|7142.9|7140.9|7142.9|7140.9|7137.9|7135.9|77
1676055000000|2023-02-10 18:50:00|7142.7|7140.7|7140.4|7138.4|7143.7|7141.7|7139.2|7137.2|84
1676055300000|2023-02-10 18:55:00|7140.2|7138.2|7134.4|7132.4|7140.2|7138.2|7134.4|7132.4|55
1676055600000|2023-02-10 19:00:00|7134.7|7132.7|7134.9|7132.9|7136.9|7134.9|7133.4|7131.4|55
1676055900000|2023-02-10 19:05:00|7134.7|7132.7|7134.9|7132.9|7136.7|7134.7|7133.9|7131.9|40
1676056200000|2023-02-10 19:10:00|7135.2|7133.2|7138.4|7136.4|7138.9|7136.9|7134.9|7132.9|19
1676056500000|2023-02-10 19:15:00|7138.7|7136.7|7138.7|7136.7|7140.7|7138.7|7137.7|7135.7|74
1676056800000|2023-02-10 19:20:00|7138.4|7136.4|7138.9|7136.9|7140.4|7138.4|7138.2|7136.2|32
1676057100000|2023-02-10 19:25:00|7138.7|7136.7|7134.9|7132.9|7138.7|7136.7|7133.9|7131.9|23
1676057400000|2023-02-10 19:30:00|7135.2|7133.2|7141.2|7139.2|7141.9|7139.9|7133.4|7131.4|49
1676057700000|2023-02-10 19:35:00|7140.9|7138.9|7139.4|7137.4|7142.2|7140.2|7137.9|7135.9|64
1676058000000|2023-02-10 19:40:00|7139.7|7137.7|7138.7|7136.7|7139.9|7137.9|7135.7|7133.7|20
1676058300000|2023-02-10 19:45:00|7138.9|7136.9|7139.2|7137.2|7139.9|7137.9|7136.9|7134.9|25
1676058600000|2023-02-10 19:50:00|7138.9|7136.9|7143.4|7141.4|7143.9|7141.9|7138.2|7136.2|73
1676058900000|2023-02-10 19:55:00|7143.2|7141.2|7142.7|7140.7|7143.9|7141.9|7141.4|7139.4|46
1676059200000|2023-02-10 20:00:00|7142.9|7140.9|7140.9|7138.9|7146.9|7144.9|7140.9|7138.9|140
1676059500000|2023-02-10 20:05:00|7141.2|7139.2|7143.7|7141.7|7145.9|7143.9|7141.2|7139.2|47
1676059800000|2023-02-10 20:10:00|7143.9|7141.9|7142.7|7140.7|7145.7|7143.7|7142.7|7140.7|49
1676060100000|2023-02-10 20:15:00|7142.9|7140.9|7140.4|7138.4|7144.2|7142.2|7138.9|7136.9|31
1676060400000|2023-02-10 20:20:00|7140.2|7138.2|7138.9|7136.9|7140.9|7138.9|7138.7|7136.7|24
1676060700000|2023-02-10 20:25:00|7138.7|7136.7|7142.4|7140.4|7142.4|7140.4|7138.7|7136.7|51
1676061000000|2023-02-10 20:30:00|7142.7|7140.7|7144.9|7142.9|7144.9|7142.9|7142.4|7140.4|43
1676061300000|2023-02-10 20:35:00|7144.7|7142.7|7147.9|7145.9|7147.9|7145.9|7144.7|7142.7|32
1676061600000|2023-02-10 20:40:00|7147.7|7145.7|7146.2|7144.2|7147.7|7145.7|7144.9|7142.9|61
1676061900000|2023-02-10 20:45:00|7146.4|7144.4|7149.7|7147.7|7150.7|7148.7|7146.2|7144.2|157
1676062200000|2023-02-10 20:50:00|7149.9|7147.9|7151.2|7149.2|7153.2|7151.2|7145.9|7143.9|150
1676062500000|2023-02-10 20:55:00|7151.4|7149.4|7148.9|7146.9|7152.2|7150.2|7145.7|7143.7|101
1676062800000|2023-02-10 21:00:00|7149.1|7145.1|7148|7144|7149.5|7145.5|7145.5|7141.5|0
1676063100000|2023-02-10 21:05:00|7148.8|7144.8|7146.3|7142.3|7149.2|7145.2|7145.8|7141.8|0
1676063400000|2023-02-10 21:10:00|7145.8|7141.8|7146.9|7142.9|7148|7144|7145.4|7141.4|0
1676063700000|2023-02-10 21:15:00|7146.8|7142.8|7146.3|7142.3|7146.9|7142.9|7145.8|7141.8|0
1676064000000|2023-02-10 21:20:00|7146.2|7142.2|7145.3|7141.3|7146.3|7142.3|7144.4|7140.4|0
1676064300000|2023-02-10 21:25:00|7145.7|7141.7|7147.5|7143.5|7147.9|7143.9|7145.7|7141.7|0
1676064600000|2023-02-10 21:30:00|7147.8|7143.8|7147.7|7143.7|7148.3|7144.3|7147.4|7143.4|0
1676064900000|2023-02-10 21:35:00|7147.4|7143.4|7147.7|7143.7|7147.7|7143.7|7146.7|7142.7|0
1676065200000|2023-02-10 21:40:00|7147.4|7143.4|7148.1|7144.1|7148.1|7144.1|7147.4|7143.4|0
1676065500000|2023-02-10 21:45:00|7147.8|7143.8|7148|7144|7148.5|7144.5|7147.6|7143.6|0
1676065800000|2023-02-10 21:50:00|7147.9|7143.9|7148|7144|7148|7144|7147.3|7143.3|0
1676066100000|2023-02-10 21:55:00|7147.9|7143.9|7149.4|7145.4|7149.7|7145.7|7147.6|7143.6|0
1676242800000|2023-02-12 23:00:00|7147.5|7143.5|7141.3|7137.3|7147.7|7143.7|7140.8|7136.8|0
1676243100000|2023-02-12 23:05:00|7141|7137|7135.9|7131.9|7141.8|7137.8|7135.9|7131.9|0
1676243400000|2023-02-12 23:10:00|7136.2|7132.2|7137.7|7133.7|7138.3|7134.3|7135.6|7131.6|0
1676243700000|2023-02-12 23:15:00|7137.2|7133.2|7135.4|7131.4|7139.2|7135.2|7135.1|7131.1|0
1676244000000|2023-02-12 23:20:00|7135.7|7131.7|7135.8|7131.8|7135.8|7131.8|7132.9|7128.9|0
1676244300000|2023-02-12 23:25:00|7135.7|7131.7|7131.2|7127.2|7135.8|7131.8|7128.5|7124.5|0
1676244600000|2023-02-12 23:30:00|7131.5|7127.5|7131.4|7127.4|7132.2|7128.2|7129.4|7125.4|0
1676244900000|2023-02-12 23:35:00|7131.1|7127.1|7128.8|7124.8|7131.1|7127.1|7127.2|7123.2|0
1676245200000|2023-02-12 23:40:00|7128.9|7124.9|7128.6|7124.6|7129|7125|7126|7122|0
1676245500000|2023-02-12 23:45:00|7128.3|7124.3|7128.1|7124.1|7130.7|7126.7|7126.8|7122.8|0
1676245800000|2023-02-12 23:50:00|7127.8|7123.8|7129|7125|7129.7|7125.7|7126.8|7122.8|0
1676246100000|2023-02-12 23:55:00|7130|7126|7128.7|7124.7|7130.9|7126.9|7128.6|7124.6|0
1676246400000|2023-02-13 00:00:00|7129.2|7125.2|7129.6|7125.6|7129.9|7125.9|7127|7123|0
1676246700000|2023-02-13 00:05:00|7129.7|7125.7|7127.2|7123.2|7129.7|7125.7|7126.7|7122.7|0
1676247000000|2023-02-13 00:10:00|7127|7123|7124.4|7120.4|7127.4|7123.4|7124.4|7120.4|0
1676247300000|2023-02-13 00:15:00|7124.1|7120.1|7120.2|7117.2|7124.1|7120.6|7115.9|7112.9|0
1676247600000|2023-02-13 00:20:00|7121.8|7118.8|7123.6|7120.6|7125.3|7122.3|7121.8|7118.8|0
1676247900000|2023-02-13 00:25:00|7125.3|7122.3|7124.5|7121.5|7125.3|7122.3|7124.5|7121.5|0
1676248200000|2023-02-13 00:30:00|7123.7|7120.7|7123.7|7120.7|7125.4|7122.4|7122|7119|0
1676248500000|2023-02-13 00:35:00|7124.5|7121.5|7122.8|7119.8|7124.5|7121.5|7122.8|7119.8|0
1676248800000|2023-02-13 00:40:00|7123.6|7120.6|7124.5|7121.5|7126.1|7123.1|7122.8|7119.8|0
1676249100000|2023-02-13 00:45:00|7125.3|7122.3|7128|7125|7128|7125|7124.5|7121.5|0
1676249700000|2023-02-13 00:55:00|7127.2|7124.2|7124.7|7121.7|7127.2|7124.2|7124.7|7121.7|0
1676250000000|2023-02-13 01:00:00|7124.6|7121.6|7124.6|7121.6|7124.7|7121.7|7123|7120|0
1676250300000|2023-02-13 01:05:00|7123|7120|7118.6|7115.6|7123|7120|7115.9|7112.9|0
1676250600000|2023-02-13 01:10:00|7117.7|7114.7|7115.2|7112.2|7117.7|7114.7|7113.5|7110.5|0
1676250900000|2023-02-13 01:15:00|7113.5|7110.5|7109.8|7106.8|7113.5|7110.5|7109.8|7106.8|0
1676251200000|2023-02-13 01:20:00|7111.4|7108.4|7113.2|7110.2|7113.2|7110.2|7111.4|7108.4|0
1676251500000|2023-02-13 01:25:00|7111.5|7108.5|7109.9|7106.9|7111.5|7108.5|7106.5|7103.5|0
1676251800000|2023-02-13 01:30:00|7109.8|7106.8|7113.5|7110.5|7113.5|7110.5|7104.8|7101.8|0
1676252100000|2023-02-13 01:35:00|7115.1|7112.1|7115.1|7112.1|7115.2|7112.2|7111.8|7108.8|0
1676252400000|2023-02-13 01:40:00|7114.3|7111.3|7116.4|7113.4|7118|7115|7113|7110|0
1676252700000|2023-02-13 01:45:00|7116.3|7113.3|7114.9|7111.9|7118|7115|7114.7|7111.7|0
1676253000000|2023-02-13 01:50:00|7114.8|7111.8|7118.1|7115.1|7119.8|7116.8|7113|7110|0
1676253300000|2023-02-13 01:55:00|7118.2|7115.2|7116.5|7113.5|7119.8|7116.8|7116.4|7113.4|0
1676253600000|2023-02-13 02:00:00|7116.4|7113.4|7116.5|7113.5|7118.1|7115.1|7114.8|7111.8|0
1676253900000|2023-02-13 02:05:00|7116.4|7113.4|7114.8|7111.8|7116.5|7113.5|7113.9|7110.9|0
1676254200000|2023-02-13 02:10:00|7115.6|7112.6|7116.5|7113.5|7116.5|7113.5|7114.8|7111.8|0
1676254500000|2023-02-13 02:15:00|7116.4|7113.4|7118.2|7115.2|7119.9|7116.9|7116.4|7113.4|0
1676254800000|2023-02-13 02:20:00|7118.1|7115.1|7118|7115|7118.1|7115.1|7116.3|7113.3|0
1676255100000|2023-02-13 02:25:00|7117.9|7114.9|7116.3|7113.3|7118|7115|7116.3|7113.3|0
1676255400000|2023-02-13 02:30:00|7117.9|7114.9|7117.9|7114.9|7119.6|7116.6|7116.3|7113.3|0
1676255700000|2023-02-13 02:35:00|7118|7115|7116.3|7113.3|7118|7115|7114.6|7111.6|0
1676256000000|2023-02-13 02:40:00|7117.9|7114.9|7114.6|7111.6|7117.9|7114.9|7114.6|7111.6|0
1676256300000|2023-02-13 02:45:00|7116.2|7113.2|7119.6|7116.6|7119.6|7116.6|7116.2|7113.2|0
1676256600000|2023-02-13 02:50:00|7117.9|7114.9|7119.6|7116.6|7119.7|7116.7|7117.9|7114.9|0
1676256900000|2023-02-13 02:55:00|7119.7|7116.7|7119.7|7116.7|7121.4|7118.4|7119.6|7116.6|0
1676257200000|2023-02-13 03:00:00|7121.4|7118.4|7119.7|7116.7|7121.4|7118.4|7118|7115|0
1676257500000|2023-02-13 03:05:00|7118|7115|7121.4|7118.4|7121.4|7118.4|7118|7115|0
1676257800000|2023-02-13 03:10:00|7119.7|7116.7|7121.4|7118.4|7121.4|7118.4|7119.7|7116.7|0
1676258100000|2023-02-13 03:15:00|7121.3|7118.3|7123.1|7120.1|7123.1|7120.1|7121.3|7118.3|0
1676258400000|2023-02-13 03:20:00|7123|7120|7123.1|7120.1|7128.1|7125.1|7123|7120|0
1676258700000|2023-02-13 03:25:00|7123|7120|7123|7120|7123|7120|7123|7120|0
1676259000000|2023-02-13 03:30:00|7121.4|7118.4|7121.3|7118.3|7121.4|7118.4|7119.7|7116.7|0
1676259300000|2023-02-13 03:35:00|7119.7|7116.7|7119.7|7116.7|7119.7|7116.7|7118|7115|0
1676259600000|2023-02-13 03:40:00|7121.4|7118.4|7118|7115|7121.4|7118.4|7118|7115|0
1676259900000|2023-02-13 03:45:00|7118.1|7115.1|7119.7|7116.7|7119.7|7116.7|7118|7115|0
1676260200000|2023-02-13 03:50:00|7121.3|7118.3|7118|7115|7121.3|7118.3|7117.9|7114.9|0
1676260500000|2023-02-13 03:55:00|7119.6|7116.6|7117.8|7114.8|7119.6|7116.6|7116.2|7113.2|0
1676260800000|2023-02-13 04:00:00|7118.7|7115.7|7116.2|7113.2|7119.5|7116.5|7116.2|7113.2|0
1676261100000|2023-02-13 04:05:00|7117.8|7114.8|7117.9|7114.9|7117.9|7114.9|7116.2|7113.2|0
1676261400000|2023-02-13 04:10:00|7118.7|7115.7|7116.2|7113.2|7118.7|7115.7|7116.2|7113.2|0
1676261700000|2023-02-13 04:15:00|7116.3|7113.3|7116.4|7113.4|7118.1|7115.1|7116.3|7113.3|0
1676262000000|2023-02-13 04:20:00|7114.8|7111.8|7114.7|7111.7|7114.8|7111.8|7114.7|7111.7|0
1676262300000|2023-02-13 04:25:00|7114.8|7111.8|7114.8|7111.8|7114.8|7111.8|7114.7|7111.7|0
1676262600000|2023-02-13 04:30:00|7114.7|7111.7|7114.8|7111.8|7116.5|7113.5|7114.7|7111.7|0
1676262900000|2023-02-13 04:35:00|7115.6|7112.6|7116.3|7113.3|7116.3|7113.3|7114.6|7111.6|0
1676263200000|2023-02-13 04:40:00|7114.7|7111.7|7114.8|7111.8|7116.5|7113.5|7114.6|7111.6|0
1676263500000|2023-02-13 04:45:00|7114.9|7111.9|7114.8|7111.8|7116.5|7113.5|7114.8|7111.8|0
1676263800000|2023-02-13 04:50:00|7115.7|7112.7|7114.8|7111.8|7115.7|7112.7|7114.8|7111.8|0
1676264100000|2023-02-13 04:55:00|7114.9|7111.9|7114.9|7111.9|7116.6|7113.6|7114.9|7111.9|0
1676264400000|2023-02-13 05:00:00|7113.3|7110.3|7114.9|7111.9|7114.9|7111.9|7113.3|7110.3|0
1676264700000|2023-02-13 05:05:00|7113.3|7110.3|7116.6|7113.6|7116.6|7113.6|7113.3|7110.3|0
1676265000000|2023-02-13 05:10:00|7118.2|7115.2|7116.7|7113.7|7118.4|7115.4|7116.7|7113.7|0
1676265300000|2023-02-13 05:15:00|7116.8|7113.8|7118.5|7115.5|7118.5|7115.5|7116.8|7113.8|0
1676265600000|2023-02-13 05:20:00|7118.6|7115.6|7120.2|7117.2|7120.2|7117.2|7118.6|7115.6|0
1676265900000|2023-02-13 05:25:00|7119.4|7116.4|7121.9|7118.9|7121.9|7118.9|7119.4|7116.4|0
1676266200000|2023-02-13 05:30:00|7120.2|7117.2|7120.2|7117.2|7120.2|7117.2|7118.5|7115.5|0
1676266500000|2023-02-13 05:35:00|7120.3|7117.3|7120.2|7117.2|7121.9|7118.9|7120.2|7117.2|0
1676266800000|2023-02-13 05:40:00|7120.3|7117.3|7123.6|7120.6|7123.6|7120.6|7120.2|7117.2|0
1676267100000|2023-02-13 05:45:00|7123.7|7120.7|7125.4|7122.4|7125.4|7122.4|7122.1|7119.1|0
1676267400000|2023-02-13 05:50:00|7123.8|7120.8|7122.1|7119.1|7125.4|7122.4|7122.1|7119.1|0
1676267700000|2023-02-13 05:55:00|7122.2|7119.2|7122.1|7119.1|7122.2|7119.2|7122.1|7119.1|0
1676268000000|2023-02-13 06:00:00|7123.8|7120.8|7122.1|7119.1|7123.8|7120.8|7122.1|7119.1|0
1676268300000|2023-02-13 06:05:00|7123.7|7120.7|7123.8|7120.8|7123.8|7120.8|7120.4|7117.4|0
1676268600000|2023-02-13 06:10:00|7123.7|7120.7|7123.8|7120.8|7125.4|7122.4|7123.7|7120.7|0
1676268900000|2023-02-13 06:15:00|7124.6|7121.6|7124|7121|7125.5|7122.5|7123.8|7120.8|0
1676269200000|2023-02-13 06:20:00|7125.6|7122.6|7125.7|7122.7|7125.7|7122.7|7124.1|7121.1|0
1676269500000|2023-02-13 06:25:00|7127.3|7124.3|7125.8|7122.8|7127.5|7124.5|7125.7|7122.7|0
1676269800000|2023-02-13 06:30:00|7125.9|7122.9|7125.9|7122.9|7127.5|7124.5|7125.8|7122.8|0
1676270100000|2023-02-13 06:35:00|7126.7|7123.7|7127.3|7124.3|7127.5|7124.5|7125.6|7122.6|0
1676270400000|2023-02-13 06:40:00|7127.2|7124.2|7123.8|7120.8|7127.2|7124.2|7123.8|7120.8|0
1676270700000|2023-02-13 06:45:00|7123.7|7120.7|7127.1|7124.1|7127.1|7124.1|7123.7|7120.7|0
1676271000000|2023-02-13 06:50:00|7127|7124|7122.1|7119.1|7127|7124|7122.1|7119.1|0
1676271300000|2023-02-13 06:55:00|7123.7|7120.7|7129.4|7126.4|7129.4|7126.4|7121.4|7118.4|0
1676271600000|2023-02-13 07:00:00|7128.6|7125.6|7133.2|7131.2|7133.2|7131.2|7125.4|7123.4|472
1676271900000|2023-02-13 07:05:00|7132.9|7130.9|7130.4|7128.4|7135.7|7133.7|7129.9|7127.9|107
1676272200000|2023-02-13 07:10:00|7130.7|7128.7|7132.9|7130.9|7132.9|7130.9|7129.2|7127.2|173
1676272500000|2023-02-13 07:15:00|7133.2|7131.2|7134.4|7132.4|7135.7|7133.7|7132.4|7130.4|57
1676272800000|2023-02-13 07:20:00|7134.7|7132.7|7138.9|7136.9|7139.4|7137.4|7134.7|7132.7|377
1676273100000|2023-02-13 07:25:00|7139.2|7137.2|7139.4|7137.4|7139.7|7137.7|7136.4|7134.4|67
1676273400000|2023-02-13 07:30:00|7139.2|7137.2|7132.4|7130.4|7139.2|7137.2|7132.4|7130.4|72
1676273700000|2023-02-13 07:35:00|7132.7|7130.7|7129.9|7127.9|7132.7|7130.7|7128.2|7126.2|108
1676274000000|2023-02-13 07:40:00|7130.2|7128.2|7132.4|7130.4|7132.4|7130.4|7129.4|7127.4|36
1676274300000|2023-02-13 07:45:00|7132.7|7130.7|7134.9|7132.9|7135.9|7133.9|7132.7|7130.7|50
1676274600000|2023-02-13 07:50:00|7135.2|7133.2|7135.4|7133.4|7135.7|7133.7|7134.4|7132.4|34
1676274900000|2023-02-13 07:55:00|7135.2|7133.2|7142.9|7140.9|7144.2|7142.2|7134.9|7132.9|264
1676275200000|2023-02-13 08:00:00|7142.4|7141.4|7146.2|7145.2|7150.2|7149.2|7136.2|7135.2|2585
1676275500000|2023-02-13 08:05:00|7146.4|7145.4|7149.9|7148.9|7157.2|7156.2|7145.4|7144.4|1107
1676275800000|2023-02-13 08:10:00|7149.7|7148.7|7153.7|7152.7|7160.7|7159.7|7148.7|7147.7|651
1676276100000|2023-02-13 08:15:00|7153.2|7152.2|7155.2|7154.2|7155.4|7154.4|7149.2|7148.2|453
1676276400000|2023-02-13 08:20:00|7155.4|7154.4|7160.9|7159.9|7163.2|7162.2|7154.2|7153.2|471
1676276700000|2023-02-13 08:25:00|7160.7|7159.7|7161.2|7160.2|7165.7|7164.7|7157.4|7156.4|590
1676277000000|2023-02-13 08:30:00|7161.7|7160.7|7157.9|7156.9|7166.7|7165.7|7154.7|7153.7|878
1676277300000|2023-02-13 08:35:00|7158.2|7157.2|7155.9|7154.9|7161.4|7160.4|7154.7|7153.7|454
1676277600000|2023-02-13 08:40:00|7156.5|7155.5|7156.3|7155.3|7161.5|7160.5|7155.5|7154.5|351
1676277900000|2023-02-13 08:45:00|7156.5|7155.5|7167.8|7166.8|7168|7167|7156.5|7155.5|331
1676278200000|2023-02-13 08:50:00|7167.5|7166.5|7166.8|7165.8|7168.8|7167.8|7165.8|7164.8|3312
1676278500000|2023-02-13 08:55:00|7167|7166|7165.8|7164.8|7167.5|7166.5|7162.3|7161.3|7233
1676278800000|2023-02-13 09:00:00|7166.3|7165.3|7171.8|7170.8|7176|7175|7166.3|7165.3|591
1676279100000|2023-02-13 09:05:00|7172|7171|7168.8|7167.8|7172|7171|7165.8|7164.8|311
1676279400000|2023-02-13 09:10:00|7169|7168|7171.3|7170.3|7173.5|7172.5|7168.5|7167.5|276
1676279700000|2023-02-13 09:15:00|7171.5|7170.5|7174.3|7173.3|7176.5|7175.5|7171.5|7170.5|399
1676280000000|2023-02-13 09:20:00|7174.5|7173.5|7177.3|7176.3|7180.5|7179.5|7174.3|7173.3|512
1676280300000|2023-02-13 09:25:00|7177.5|7176.5|7180.3|7179.3|7181.3|7180.3|7177.5|7176.5|850
1676280600000|2023-02-13 09:30:00|7180.5|7179.5|7177.8|7176.8|7183.3|7182.3|7177.3|7176.3|327
1676280900000|2023-02-13 09:35:00|7178|7177|7174.5|7173.5|7179.3|7178.3|7173.3|7172.3|453
1676281200000|2023-02-13 09:40:00|7174.8|7173.8|7162|7161|7174.8|7173.8|7158.5|7157.5|656
1676281500000|2023-02-13 09:45:00|7161.8|7160.8|7169.5|7168.5|7170|7169|7161.5|7160.5|438
1676281800000|2023-02-13 09:50:00|7169.3|7168.3|7171.5|7170.5|7172|7171|7166.8|7165.8|414
1676282100000|2023-02-13 09:55:00|7171.8|7170.8|7173.3|7172.3|7175|7174|7170.3|7169.3|299
1676282400000|2023-02-13 10:00:00|7173|7172|7172|7171|7174|7173|7170.3|7169.3|238
1676282700000|2023-02-13 10:05:00|7172.3|7171.3|7172.3|7171.3|7175|7174|7169.5|7168.5|178
1676283000000|2023-02-13 10:10:00|7172.8|7171.8|7167.3|7166.3|7173.3|7172.3|7167|7166|2425
1676283300000|2023-02-13 10:15:00|7167.5|7166.5|7164.8|7163.8|7169.3|7168.3|7163.8|7162.8|489
1676283600000|2023-02-13 10:20:00|7165|7164|7168.5|7167.5|7169|7168|7164.5|7163.5|486
1676283900000|2023-02-13 10:25:00|7168.8|7167.8|7164.5|7163.5|7169|7168|7161.3|7160.3|373
1676284200000|2023-02-13 10:30:00|7164.8|7163.8|7169|7168|7171|7170|7164.3|7163.3|205
1676284500000|2023-02-13 10:35:00|7168.8|7167.8|7172.3|7171.3|7172.5|7171.5|7168.3|7167.3|126
1676284800000|2023-02-13 10:40:00|7172.5|7171.5|7172.3|7171.3|7174.3|7173.3|7171.5|7170.5|165
1676285100000|2023-02-13 10:45:00|7172.5|7171.5|7173|7172|7173.5|7172.5|7170|7169|163
1676285400000|2023-02-13 10:50:00|7173.3|7172.3|7174.3|7173.3|7175|7174|7172.3|7171.3|638
1676285700000|2023-02-13 10:55:00|7174.5|7173.5|7175|7174|7175.5|7174.5|7172.5|7171.5|106
1676286000000|2023-02-13 11:00:00|7175.3|7174.3|7172.8|7171.8|7175.3|7174.3|7171.5|7170.5|2744
1676286300000|2023-02-13 11:05:00|7172.5|7171.5|7170|7169|7173.5|7172.5|7168.5|7167.5|158
1676286600000|2023-02-13 11:10:00|7169.8|7168.8|7169.5|7168.5|7172|7171|7168.8|7167.8|188
1676286900000|2023-02-13 11:15:00|7169.8|7168.8|7172|7171|7174.3|7173.3|7168.3|7167.3|833
1676287200000|2023-02-13 11:20:00|7172.3|7171.3|7173.8|7172.8|7175.5|7174.5|7172|7171|125
1676287500000|2023-02-13 11:25:00|7173.5|7172.5|7174.5|7173.5|7175.8|7174.8|7172.5|7171.5|1047
1676287800000|2023-02-13 11:30:00|7174.8|7173.8|7177.5|7176.5|7178.5|7177.5|7174.8|7173.8|229
1676288100000|2023-02-13 11:35:00|7177.3|7176.3|7177|7176|7178.8|7177.8|7175|7174|192
1676288400000|2023-02-13 11:40:00|7177.3|7176.3|7175.5|7174.5|7177.8|7176.8|7174.5|7173.5|120
1676288700000|2023-02-13 11:45:00|7175.8|7174.8|7177.3|7176.3|7177.8|7176.8|7175.3|7174.3|154
1676289000000|2023-02-13 11:50:00|7177.5|7176.5|7178|7177|7178.5|7177.5|7176.8|7175.8|2021
1676289300000|2023-02-13 11:55:00|7178.3|7177.3|7179.3|7178.3|7179.8|7178.8|7177.5|7176.5|130
1676289600000|2023-02-13 12:00:00|7179|7178|7180.5|7179.5|7180.8|7179.8|7178|7177|393
1676289900000|2023-02-13 12:05:00|7180.8|7179.8|7182|7181|7182|7181|7179|7178|219
1676290200000|2023-02-13 12:10:00|7181.8|7180.8|7186|7185|7187.3|7186.3|7181.8|7180.8|333
1676290500000|2023-02-13 12:15:00|7185.8|7184.8|7187.3|7186.3|7188.3|7187.3|7184.3|7183.3|330
1676290800000|2023-02-13 12:20:00|7187.5|7186.5|7187.8|7186.8|7189.8|7188.8|7187|7186|289
1676291100000|2023-02-13 12:25:00|7187.5|7186.5|7189.8|7188.8|7191|7190|7187.5|7186.5|221
1676291400000|2023-02-13 12:30:00|7190|7189|7190|7189|7193.8|7192.8|7189.5|7188.5|292
1676291700000|2023-02-13 12:35:00|7190.3|7189.3|7190.5|7189.5|7192.3|7191.3|7189.3|7188.3|182
1676292000000|2023-02-13 12:40:00|7190.1|7189.1|7186.9|7185.9|7190.1|7189.1|7186.9|7185.9|1769
1676292300000|2023-02-13 12:45:00|7187.1|7186.1|7190.1|7189.1|7190.4|7189.4|7187.1|7186.1|214
1676292600000|2023-02-13 12:50:00|7189.9|7188.9|7191.1|7190.1|7193.4|7192.4|7189.6|7188.6|240
1676292900000|2023-02-13 12:55:00|7190.9|7189.9|7193.9|7192.9|7194.1|7193.1|7190.6|7189.6|258
1676293200000|2023-02-13 13:00:00|7193.6|7192.6|7192.1|7191.1|7194.9|7193.9|7191.4|7190.4|276
1676293500000|2023-02-13 13:05:00|7192.4|7191.4|7193.4|7192.4|7193.6|7192.6|7191.6|7190.6|1926
1676293800000|2023-02-13 13:10:00|7192.9|7191.9|7191.6|7190.6|7193.1|7192.1|7191.4|7190.4|249
1676294100000|2023-02-13 13:15:00|7191.4|7190.4|7188.9|7187.9|7191.9|7190.9|7186.4|7185.4|401
1676294400000|2023-02-13 13:20:00|7188.6|7187.6|7188.4|7187.4|7189.9|7188.9|7187.4|7186.4|718
1676294700000|2023-02-13 13:25:00|7188.1|7187.1|7187.9|7186.9|7189.4|7188.4|7187.1|7186.1|309
1676295000000|2023-02-13 13:30:00|7187.6|7186.6|7190.4|7189.4|7190.4|7189.4|7187.4|7186.4|296
1676295300000|2023-02-13 13:35:00|7190.6|7189.6|7191.6|7190.6|7191.9|7190.9|7190.4|7189.4|146
1676295600000|2023-02-13 13:40:00|7191.9|7190.9|7190.6|7189.6|7192.4|7191.4|7189.9|7188.9|195
1676295900000|2023-02-13 13:45:00|7190.4|7189.4|7188.1|7187.1|7191.9|7190.9|7187.4|7186.4|330
1676296200000|2023-02-13 13:50:00|7187.9|7186.9|7189.4|7188.4|7191.4|7190.4|7187.6|7186.6|147
1676296500000|2023-02-13 13:55:00|7189.6|7188.6|7190.6|7189.6|7192.4|7191.4|7188.6|7187.6|261
1676296800000|2023-02-13 14:00:00|7190.4|7189.4|7191.4|7190.4|7192.1|7191.1|7189.9|7188.9|216
1676297100000|2023-02-13 14:05:00|7191.1|7190.1|7188.4|7187.4|7192.4|7191.4|7187.9|7186.9|228
1676297400000|2023-02-13 14:10:00|7188.6|7187.6|7186.9|7185.9|7188.9|7187.9|7185.9|7184.9|366
1676297700000|2023-02-13 14:15:00|7187.1|7186.1|7190.9|7189.9|7191.4|7190.4|7186.9|7185.9|360
1676298000000|2023-02-13 14:20:00|7191.1|7190.1|7191.9|7190.9|7195.4|7194.4|7191.1|7190.1|893
1676298300000|2023-02-13 14:25:00|7191.4|7190.4|7190.1|7189.1|7192.1|7191.1|7188.4|7187.4|343
1676298600000|2023-02-13 14:30:00|7190.4|7189.4|7185.6|7184.6|7192.6|7191.6|7185.4|7184.4|1150
1676298900000|2023-02-13 14:35:00|7185.4|7184.4|7188.9|7187.9|7188.9|7187.9|7182.9|7181.9|788
1676299200000|2023-02-13 14:40:00|7188.6|7187.6|7188.6|7187.6|7192.4|7191.4|7185.9|7184.9|4821
1676299500000|2023-02-13 14:45:00|7188.9|7187.9|7190.4|7189.4|7192.9|7191.9|7186.4|7185.4|463
1676299800000|2023-02-13 14:50:00|7190.6|7189.6|7188.9|7187.9|7193.1|7192.1|7185.6|7184.6|508
1676300100000|2023-02-13 14:55:00|7189.4|7188.4|7199.1|7198.1|7199.4|7198.4|7189.4|7188.4|713
1676300400000|2023-02-13 15:00:00|7199.6|7198.6|7192.6|7191.6|7203.6|7202.6|7190.9|7189.9|672
1676300700000|2023-02-13 15:05:00|7192.4|7191.4|7192.4|7191.4|7192.9|7191.9|7187.9|7186.9|532
1676301000000|2023-02-13 15:10:00|7191.9|7190.9|7194.4|7193.4|7195.4|7194.4|7189.6|7188.6|1465
1676301300000|2023-02-13 15:15:00|7194.9|7193.9|7197.1|7196.1|7197.4|7196.4|7191.9|7190.9|1670
1676301600000|2023-02-13 15:20:00|7196.9|7195.9|7197.4|7196.4|7198.9|7197.9|7195.9|7194.9|4724
1676301900000|2023-02-13 15:25:00|7197.6|7196.6|7202.9|7201.9|7202.9|7201.9|7197.6|7196.6|554
1676302200000|2023-02-13 15:30:00|7203.6|7202.6|7202.4|7201.4|7204.1|7203.1|7201.4|7200.4|467
1676302500000|2023-02-13 15:35:00|7202.1|7201.1|7201.9|7200.9|7203.4|7202.4|7200.4|7199.4|444
1676302800000|2023-02-13 15:40:00|7202.1|7201.1|7203.4|7202.4|7204.4|7203.4|7201.9|7200.9|355
1676303100000|2023-02-13 15:45:00|7203.1|7202.1|7208.9|7207.9|7208.9|7207.9|7202.9|7201.9|576
1676303400000|2023-02-13 15:50:00|7209.4|7208.4|7208.9|7207.9|7211.4|7210.4|7207.6|7206.6|1871
1676303700000|2023-02-13 15:55:00|7209.1|7208.1|7208.9|7207.9|7212.1|7211.1|7208.9|7207.9|658
1676304000000|2023-02-13 16:00:00|7209.9|7208.9|7212.4|7211.4|7213.1|7212.1|7209.1|7208.1|2559
1676304300000|2023-02-13 16:05:00|7212.1|7211.1|7209.9|7208.9|7212.6|7211.6|7208.4|7207.4|509
1676304600000|2023-02-13 16:10:00|7210.1|7209.1|7213.9|7212.9|7214.4|7213.4|7208.9|7207.9|471
1676304900000|2023-02-13 16:15:00|7213.6|7212.6|7212.4|7211.4|7215.4|7214.4|7209.4|7208.4|630
1676305200000|2023-02-13 16:20:00|7212.9|7211.9|7213.9|7212.9|7213.9|7212.9|7210.1|7209.1|756
1676305500000|2023-02-13 16:25:00|7213.6|7212.6|7215.4|7214.4|7215.4|7214.4|7211.4|7210.4|936
1676305800000|2023-02-13 16:30:00|7215.9|7213.9|7210.1|7208.1|7215.9|7213.9|7206.4|7204.4|2693
1676306100000|2023-02-13 16:35:00|7210.6|7208.6|7211.9|7209.9|7212.1|7210.1|7208.9|7206.9|2324
1676306400000|2023-02-13 16:40:00|7212.4|7210.4|7218.9|7216.9|7219.4|7217.4|7211.9|7209.9|307
1676306700000|2023-02-13 16:45:00|7219.4|7217.4|7219.9|7217.9|7221.6|7219.6|7217.4|7215.4|268
1676307000000|2023-02-13 16:50:00|7220.1|7218.1|7214.9|7212.9|7220.1|7218.1|7214.4|7212.4|188
1676307300000|2023-02-13 16:55:00|7214.4|7212.4|7216.6|7214.6|7216.9|7214.9|7213.4|7211.4|133
1676307600000|2023-02-13 17:00:00|7216.4|7214.4|7214.6|7212.6|7217.4|7215.4|7214.4|7212.4|149
1676307900000|2023-02-13 17:05:00|7214.4|7212.4|7218.1|7216.1|7218.4|7216.4|7214.1|7212.1|99
1676308200000|2023-02-13 17:10:00|7218.4|7216.4|7217.1|7215.1|7219.6|7217.6|7216.1|7214.1|96
1676308500000|2023-02-13 17:15:00|7216.9|7214.9|7217.4|7215.4|7217.9|7215.9|7216.1|7214.1|508
1676308800000|2023-02-13 17:20:00|7217.6|7215.6|7219.9|7217.9|7221.1|7219.1|7216.6|7214.6|119
1676309100000|2023-02-13 17:25:00|7219.6|7217.6|7218.6|7216.6|7219.9|7217.9|7216.9|7214.9|613
1676309400000|2023-02-13 17:30:00|7218.9|7216.9|7219.1|7217.1|7219.4|7217.4|7217.6|7215.6|59
1676309700000|2023-02-13 17:35:00|7218.9|7216.9|7219.6|7217.6|7219.9|7217.9|7217.9|7215.9|102
1676310000000|2023-02-13 17:40:00|7219.9|7217.9|7219.9|7217.9|7220.9|7218.9|7219.1|7217.1|53
1676310300000|2023-02-13 17:45:00|7220.1|7218.1|7222.4|7220.4|7222.4|7220.4|7219.6|7217.6|58
1676310600000|2023-02-13 17:50:00|7222.1|7220.1|7222.6|7220.6|7222.6|7220.6|7221.1|7219.1|44
1676310900000|2023-02-13 17:55:00|7222.9|7220.9|7221.1|7219.1|7222.9|7220.9|7219.1|7217.1|205
1676311200000|2023-02-13 18:00:00|7221.4|7219.4|7221.4|7219.4|7223.1|7221.1|7219.9|7217.9|90
1676311500000|2023-02-13 18:05:00|7221.6|7219.6|7221.1|7219.1|7221.9|7219.9|7220.4|7218.4|144
1676311800000|2023-02-13 18:10:00|7221.4|7219.4|7220.1|7218.1|7221.9|7219.9|7218.9|7216.9|155
1676312100000|2023-02-13 18:15:00|7219.9|7217.9|7221.6|7219.6|7222.9|7220.9|7219.9|7217.9|33
1676312400000|2023-02-13 18:20:00|7221.9|7219.9|7221.6|7219.6|7222.6|7220.6|7221.1|7219.1|26
1676312700000|2023-02-13 18:25:00|7221.9|7219.9|7223.9|7221.9|7224.9|7222.9|7221.1|7219.1|120
1676313000000|2023-02-13 18:30:00|7224.1|7222.1|7223.6|7221.6|7226.4|7224.4|7223.6|7221.6|105
1676313300000|2023-02-13 18:35:00|7223.9|7221.9|7224.6|7222.6|7224.9|7222.9|7223.1|7221.1|22
1676313600000|2023-02-13 18:40:00|7224.4|7222.4|7223.6|7221.6|7224.6|7222.6|7223.1|7221.1|6
1676313900000|2023-02-13 18:45:00|7223.4|7221.4|7226.1|7224.1|7226.9|7224.9|7222.6|7220.6|23
1676314200000|2023-02-13 18:50:00|7226.4|7224.4|7226.1|7224.1|7227.4|7225.4|7225.6|7223.6|23
1676314500000|2023-02-13 18:55:00|7226.4|7224.4|7227.6|7225.6|7227.6|7225.6|7226.4|7224.4|34
1676314800000|2023-02-13 19:00:00|7227.4|7225.4|7228.1|7226.1|7229.4|7227.4|7227.4|7225.4|51
1676315100000|2023-02-13 19:05:00|7228.4|7226.4|7226.6|7224.6|7228.9|7226.9|7226.1|7224.1|17
1676315400000|2023-02-13 19:10:00|7226.9|7224.9|7224.1|7222.1|7226.9|7224.9|7223.9|7221.9|19
1676315700000|2023-02-13 19:15:00|7223.9|7221.9|7224.6|7222.6|7225.6|7223.6|7223.6|7221.6|15
1676316000000|2023-02-13 19:20:00|7224.9|7222.9|7223.4|7221.4|7225.1|7223.1|7223.1|7221.1|14
1676316300000|2023-02-13 19:25:00|7223.6|7221.6|7221.6|7219.6|7223.6|7221.6|7221.1|7219.1|18
1676316600000|2023-02-13 19:30:00|7221.4|7219.4|7217.6|7215.6|7222.1|7220.1|7217.6|7215.6|33
1676316900000|2023-02-13 19:35:00|7217.9|7215.9|7221.1|7219.1|7222.4|7220.4|7217.6|7215.6|17
1676317200000|2023-02-13 19:40:00|7220.9|7218.9|7220.4|7218.4|7220.9|7218.9|7217.1|7215.1|23
1676317500000|2023-02-13 19:45:00|7220.1|7218.1|7216.1|7214.1|7220.9|7218.9|7215.4|7213.4|86
1676317800000|2023-02-13 19:50:00|7215.9|7213.9|7220.4|7218.4|7221.1|7219.1|7215.4|7213.4|48
1676318100000|2023-02-13 19:55:00|7220.6|7218.6|7221.6|7219.6|7221.6|7219.6|7219.4|7217.4|31
1676318400000|2023-02-13 20:00:00|7221.4|7219.4|7220.4|7218.4|7221.4|7219.4|7217.1|7215.1|40
1676318700000|2023-02-13 20:05:00|7220.6|7218.6|7222.1|7220.1|7223.1|7221.1|7220.1|7218.1|27
1676319000000|2023-02-13 20:10:00|7221.9|7219.9|7223.1|7221.1|7224.4|7222.4|7221.6|7219.6|21
1676319300000|2023-02-13 20:15:00|7222.9|7220.9|7225.1|7223.1|7225.4|7223.4|7221.9|7219.9|86
1676319600000|2023-02-13 20:20:00|7224.9|7222.9|7225.1|7223.1|7225.6|7223.6|7224.1|7222.1|11
1676319900000|2023-02-13 20:25:00|7225.4|7223.4|7226.6|7224.6|7226.6|7224.6|7224.9|7222.9|28
1676320200000|2023-02-13 20:30:00|7226.4|7224.4|7228.6|7226.6|7229.1|7227.1|7226.1|7224.1|46
1676320500000|2023-02-13 20:35:00|7228.9|7226.9|7231.6|7229.6|7232.1|7230.1|7228.9|7226.9|89
1676320800000|2023-02-13 20:40:00|7231.9|7229.9|7232.6|7230.6|7233.1|7231.1|7231.4|7229.4|83
1676321100000|2023-02-13 20:45:00|7232.4|7230.4|7231.6|7229.6|7232.9|7230.9|7230.1|7228.1|122
1676321400000|2023-02-13 20:50:00|7231.4|7229.4|7228.6|7226.6|7231.4|7229.4|7226.1|7224.1|213
1676321700000|2023-02-13 20:55:00|7228.9|7226.9|7231.1|7229.1|7232.4|7230.4|7228.4|7226.4|223
1676322000000|2023-02-13 21:00:00|7230.9|7228.9|7235.8|7231.8|7238.6|7234.6|7230.9|7228.4|32251
1676322300000|2023-02-13 21:05:00|7236.1|7232.1|7236.1|7232.1|7238|7234|7236.1|7232.1|0
1676322600000|2023-02-13 21:10:00|7235.8|7231.8|7238.2|7234.2|7238.7|7234.7|7235.7|7231.7|0
1676322900000|2023-02-13 21:15:00|7237.9|7233.9|7236.2|7232.2|7238.7|7234.7|7236.2|7232.2|0
1676323200000|2023-02-13 21:20:00|7236.3|7232.3|7235.9|7231.9|7236.8|7232.8|7235.9|7231.9|0
1676323500000|2023-02-13 21:25:00|7235.5|7231.5|7236.2|7232.2|7236.7|7232.7|7235.5|7231.5|0
1676323800000|2023-02-13 21:30:00|7236.6|7232.6|7235.6|7231.6|7236.6|7232.6|7235.2|7231.2|0
1676324100000|2023-02-13 21:35:00|7235.4|7231.4|7236.5|7232.5|7236.5|7232.5|7235.2|7231.2|0
1676324400000|2023-02-13 21:40:00|7236.6|7232.6|7235.7|7231.7|7236.6|7232.6|7235.7|7231.7|0
1676324700000|2023-02-13 21:45:00|7235.3|7231.3|7235.7|7231.7|7236.1|7232.1|7235|7231|0
1676325000000|2023-02-13 21:50:00|7235.4|7231.4|7235.7|7231.7|7235.7|7231.7|7235.4|7231.4|0
1676325300000|2023-02-13 21:55:00|7235.4|7231.4|7236.4|7232.4|7236.7|7232.7|7235.4|7231.4|0
1676325600000|2023-02-13 22:00:00|7236.7|7232.7|7237.2|7233.2|7237.2|7233.2|7236.7|7232.7|0
1676325900000|2023-02-13 22:05:00|7237|7233|7237.2|7233.2|7237.3|7233.3|7237|7233|0
1676326200000|2023-02-13 22:10:00|7237.3|7233.3|7237.3|7233.3|7237.4|7233.4|7237|7233|0
1676326500000|2023-02-13 22:15:00|7237.4|7233.4|7237.5|7233.5|7237.5|7233.5|7237.2|7233.2|0
1676326800000|2023-02-13 22:20:00|7237.4|7233.4|7237.5|7233.5|7237.7|7233.7|7237.2|7233.2|0
1676327100000|2023-02-13 22:25:00|7237.3|7233.3|7237.5|7233.5|7237.7|7233.7|7237.3|7233.3|0
1676327400000|2023-02-13 22:30:00|7237.1|7233.1|7237.3|7233.3|7237.3|7233.3|7237.1|7233.1|0
1676327700000|2023-02-13 22:35:00|7237.1|7233.1|7236.9|7232.9|7237.1|7233.1|7236.9|7232.9|0
1676328000000|2023-02-13 22:40:00|7237.3|7233.3|7236.2|7232.2|7237.3|7233.3|7236.2|7232.2|0
1676328300000|2023-02-13 22:45:00|7236.3|7232.3|7236.4|7232.4|7236.4|7232.4|7236.1|7232.1|0
1676328600000|2023-02-13 22:50:00|7236.2|7232.2|7236.2|7232.2|7236.2|7232.2|7236.2|7232.2|0
1676328900000|2023-02-13 22:55:00|7236.4|7232.4|7236.4|7232.4|7236.9|7232.9|7236.4|7232.4|0
1676329200000|2023-02-13 23:00:00|7237.2|7233.2|7233.6|7229.6|7237.2|7233.2|7232.6|7228.6|0
1676329500000|2023-02-13 23:05:00|7233.3|7229.3|7233|7229|7233.3|7229.3|7232.6|7228.6|0
1676329800000|2023-02-13 23:10:00|7233.1|7229.1|7232|7228|7233.3|7229.3|7231.2|7227.2|0
1676330100000|2023-02-13 23:15:00|7232.2|7228.2|7231.8|7227.8|7232.4|7228.4|7230.8|7226.8|0
1676330400000|2023-02-13 23:20:00|7231.4|7227.4|7231.4|7227.4|7232.6|7228.6|7231.1|7227.1|0
1676330700000|2023-02-13 23:25:00|7231.1|7227.1|7231.4|7227.4|7231.4|7227.4|7230.8|7226.8|0
1676331000000|2023-02-13 23:30:00|7231.1|7227.1|7230.7|7226.7|7231.4|7227.4|7230.7|7226.7|0
1676331300000|2023-02-13 23:35:00|7231.1|7227.1|7230.7|7226.7|7231.1|7227.1|7229.6|7225.6|0
1676331600000|2023-02-13 23:40:00|7230.6|7226.6|7229.6|7225.6|7230.6|7226.6|7229.6|7225.6|0
1676331900000|2023-02-13 23:45:00|7229.8|7225.8|7230.4|7226.4|7230.8|7226.8|7229.6|7225.6|0
1676332200000|2023-02-13 23:50:00|7229.9|7225.9|7230.8|7226.8|7231.1|7227.1|7229.9|7225.9|0
1676332500000|2023-02-13 23:55:00|7230.7|7226.7|7230.4|7226.4|7231.4|7227.4|7229.6|7225.6|0
1676332800000|2023-02-14 00:00:00|7230.1|7226.1|7228.6|7224.6|7230.1|7226.1|7227.7|7223.7|0
1676333100000|2023-02-14 00:05:00|7228.2|7224.2|7227.9|7223.9|7228.4|7224.4|7227.4|7223.4|0
1676333400000|2023-02-14 00:10:00|7228.4|7224.4|7228.7|7224.7|7229|7225|7227.5|7223.5|0
1676333700000|2023-02-14 00:15:00|7228.4|7224.4|7217.6|7214.6|7228.7|7225.4|7217.5|7214.5|0
1676334000000|2023-02-14 00:20:00|7219.3|7216.3|7217.3|7214.3|7219.4|7216.4|7217.3|7214.3|0
1676334300000|2023-02-14 00:25:00|7217.4|7214.4|7217.3|7214.3|7217.4|7214.4|7215.6|7212.6|0
1676334600000|2023-02-14 00:30:00|7215.7|7212.7|7213.8|7210.8|7215.7|7212.7|7213.8|7210.8|0
1676334900000|2023-02-14 00:35:00|7213.9|7210.9|7215.5|7212.5|7215.5|7212.5|7213.8|7210.8|0
1676335200000|2023-02-14 00:40:00|7217.1|7214.1|7213.8|7210.8|7217.1|7214.1|7213.8|7210.8|0
1676335500000|2023-02-14 00:45:00|7213.9|7210.9|7218.1|7215.1|7218.1|7215.1|7213.8|7210.8|0
1676335800000|2023-02-14 00:50:00|7216.5|7213.5|7217.6|7214.6|7217.6|7214.6|7216.5|7213.5|0
1676336100000|2023-02-14 00:55:00|7217.5|7214.5|7219.1|7216.1|7219.1|7216.1|7215.8|7212.8|0
1676336400000|2023-02-14 01:00:00|7218.3|7215.3|7219.6|7216.6|7219.6|7216.6|7216.2|7213.2|0
1676336700000|2023-02-14 01:05:00|7217.9|7214.9|7216.5|7213.5|7219.6|7216.6|7216.2|7213.2|0
1676337000000|2023-02-14 01:10:00|7216.8|7213.8|7219.4|7216.4|7219.4|7216.4|7216.8|7213.8|0
1676337300000|2023-02-14 01:15:00|7217.7|7214.7|7219.4|7216.4|7219.4|7216.4|7217.7|7214.7|0
1676337600000|2023-02-14 01:20:00|7217.8|7214.8|7217.2|7214.2|7217.8|7214.8|7213.8|7210.8|0
1676337900000|2023-02-14 01:25:00|7215.6|7212.6|7215.7|7212.7|7217.2|7214.2|7214|7211|0
1676338200000|2023-02-14 01:30:00|7214.9|7211.9|7214.1|7211.1|7214.9|7211.9|7212.4|7209.4|0
1676338500000|2023-02-14 01:35:00|7212.4|7209.4|7214.5|7211.5|7214.5|7211.5|7212.4|7209.4|0
1676338800000|2023-02-14 01:40:00|7212.8|7209.8|7214.5|7211.5|7214.5|7211.5|7212.8|7209.8|0
1676339100000|2023-02-14 01:45:00|7212.9|7209.9|7212.9|7209.9|7212.9|7209.9|7212.9|7209.9|0
1676339400000|2023-02-14 01:50:00|7214.5|7211.5|7216.2|7213.2|7216.2|7213.2|7214.5|7211.5|0
1676339700000|2023-02-14 01:55:00|7214.5|7211.5|7214.5|7211.5|7216.2|7213.2|7214.5|7211.5|0
1676340000000|2023-02-14 02:00:00|7214.6|7211.6|7214.6|7211.6|7216.2|7213.2|7214.5|7211.5|0
1676340300000|2023-02-14 02:05:00|7216.3|7213.3|7216.3|7213.3|7216.3|7213.3|7216.3|7213.3|0
1676340600000|2023-02-14 02:10:00|7214.6|7211.6|7214.6|7211.6|7216.3|7213.3|7214.6|7211.6|0
1676340900000|2023-02-14 02:15:00|7214.7|7211.7|7214.6|7211.6|7216.3|7213.3|7214.6|7211.6|0
1676341200000|2023-02-14 02:20:00|7214.7|7211.7|7214.6|7211.6|7216.3|7213.3|7213|7210|0
1676341500000|2023-02-14 02:25:00|7214.7|7211.7|7216.3|7213.3|7216.4|7213.4|7214.6|7211.6|0
1676341800000|2023-02-14 02:30:00|7216.4|7213.4|7211.3|7208.3|7216.4|7213.4|7211.2|7208.2|0
1676342100000|2023-02-14 02:35:00|7212.9|7209.9|7212.2|7209.2|7213|7210|7211.2|7208.2|0
1676342400000|2023-02-14 02:40:00|7213.9|7210.9|7213.9|7210.9|7215.5|7212.5|7213.9|7210.9|0
1676342700000|2023-02-14 02:45:00|7214|7211|7214|7211|7214|7211|7212.3|7209.3|0
1676343000000|2023-02-14 02:50:00|7212.4|7209.4|7215.8|7212.8|7215.8|7212.8|7212.4|7209.4|0
1676343300000|2023-02-14 02:55:00|7215.9|7212.9|7215.8|7212.8|7215.9|7212.9|7214.2|7211.2|0
1676343600000|2023-02-14 03:00:00|7215.9|7212.9|7215.9|7212.9|7215.9|7212.9|7214.2|7211.2|0
1676343900000|2023-02-14 03:05:00|7214.2|7211.2|7214.2|7211.2|7215|7212|7214.2|7211.2|0
1676344200000|2023-02-14 03:10:00|7215.1|7212.1|7215.9|7212.9|7215.9|7212.9|7215.1|7212.1|0
1676344500000|2023-02-14 03:15:00|7214.2|7211.2|7215.9|7212.9|7215.9|7212.9|7214.2|7211.2|0
1676344800000|2023-02-14 03:20:00|7214.2|7211.2|7214.2|7211.2|7215.9|7212.9|7212.6|7209.6|0
1676345100000|2023-02-14 03:25:00|7213.4|7210.4|7213.4|7210.4|7214.2|7211.2|7212.5|7209.5|0
1676345400000|2023-02-14 03:30:00|7214.2|7211.2|7215.1|7212.1|7215.1|7212.1|7213.4|7210.4|0
1676345700000|2023-02-14 03:35:00|7215.2|7212.2|7216.8|7213.8|7216.8|7213.8|7215.2|7212.2|0
1676346300000|2023-02-14 03:45:00|7215.2|7212.2|7216.9|7213.9|7216.9|7213.9|7215.2|7212.2|0
1676346600000|2023-02-14 03:50:00|7218.5|7215.5|7218.5|7215.5|7218.5|7215.5|7216.8|7213.8|0
1676346900000|2023-02-14 03:55:00|7217.7|7214.7|7218.5|7215.5|7218.5|7215.5|7216.9|7213.9|0
1676347200000|2023-02-14 04:00:00|7217.7|7214.7|7217|7214|7218.5|7215.5|7216.9|7213.9|0
1676347500000|2023-02-14 04:05:00|7216.9|7213.9|7218.6|7215.6|7218.6|7215.6|7216.9|7213.9|0
1676347800000|2023-02-14 04:10:00|7217.8|7214.8|7218.6|7215.6|7218.6|7215.6|7216.9|7213.9|0
1676348400000|2023-02-14 04:20:00|7220.3|7217.3|7220.3|7217.3|7220.3|7217.3|7220.3|7217.3|0
1676348700000|2023-02-14 04:25:00|7222|7219|7220.3|7217.3|7222|7219|7220.3|7217.3|0
1676349300000|2023-02-14 04:35:00|7218.6|7215.6|7220.3|7217.3|7220.3|7217.3|7218.6|7215.6|0
1676349600000|2023-02-14 04:40:00|7220.2|7217.2|7220.3|7217.3|7220.3|7217.3|7220.2|7217.2|0
1676350200000|2023-02-14 04:50:00|7220.2|7217.2|7220.3|7217.3|7220.3|7217.3|7218.6|7215.6|0
1676350500000|2023-02-14 04:55:00|7219.4|7216.4|7220.2|7217.2|7220.3|7217.3|7218.6|7215.6|0
1676350800000|2023-02-14 05:00:00|7219.4|7216.4|7220.3|7217.3|7220.3|7217.3|7218.6|7215.6|0
1676351100000|2023-02-14 05:05:00|7219.4|7216.4|7218.6|7215.6|7220.3|7217.3|7218.6|7215.6|0
1676351400000|2023-02-14 05:10:00|7217|7214|7218.6|7215.6|7218.6|7215.6|7217|7214|0
1676351700000|2023-02-14 05:15:00|7217|7214|7218.6|7215.6|7218.6|7215.6|7217|7214|0
1676352000000|2023-02-14 05:20:00|7218.7|7215.7|7217|7214|7218.7|7215.7|7217|7214|0
1676352300000|2023-02-14 05:25:00|7217.8|7214.8|7217.8|7214.8|7217.8|7214.8|7217|7214|0
1676352600000|2023-02-14 05:30:00|7217|7214|7218.7|7215.7|7218.7|7215.7|7217|7214|0
1676352900000|2023-02-14 05:35:00|7220.3|7217.3|7219.1|7216.1|7220.8|7217.8|7219.1|7216.1|0
1676353500000|2023-02-14 05:45:00|7218.3|7215.3|7219.1|7216.1|7219.1|7216.1|7218.3|7215.3|0
1676354100000|2023-02-14 05:55:00|7220.8|7217.8|7220.7|7217.7|7220.8|7217.8|7220.7|7217.7|0
1676354400000|2023-02-14 06:00:00|7219.9|7216.9|7218.7|7215.7|7220.6|7217.6|7218.7|7215.7|0
1676354700000|2023-02-14 06:05:00|7217.1|7214.1|7218.7|7215.7|7218.7|7215.7|7217.1|7214.1|0
1676355000000|2023-02-14 06:10:00|7217.1|7214.1|7220.4|7217.4|7220.4|7217.4|7217.1|7214.1|0
1676355300000|2023-02-14 06:15:00|7220.1|7217.1|7221.7|7218.7|7221.7|7218.7|7220|7217|0
1676355600000|2023-02-14 06:20:00|7221.6|7218.6|7223.2|7220.2|7223.4|7220.4|7221.6|7218.6|0
1676355900000|2023-02-14 06:25:00|7223.3|7220.3|7223.3|7220.3|7223.3|7220.3|7221.6|7218.6|0
1676356200000|2023-02-14 06:30:00|7221.6|7218.6|7221|7218|7223.3|7220.3|7219.3|7216.3|0
1676356500000|2023-02-14 06:35:00|7221.8|7218.8|7221.1|7218.1|7222.7|7219.7|7221|7218|0
1676356800000|2023-02-14 06:40:00|7221|7218|7221|7218|7221|7218|7221|7218|0
1676357100000|2023-02-14 06:45:00|7219.4|7216.4|7219.4|7216.4|7219.4|7216.4|7219.4|7216.4|0
1676357400000|2023-02-14 06:50:00|7217.8|7214.8|7219.4|7216.4|7219.4|7216.4|7217.8|7214.8|0
1676357700000|2023-02-14 06:55:00|7217.8|7214.8|7217.8|7214.8|7219.4|7216.4|7217.7|7214.7|0
1676358000000|2023-02-14 07:00:00|7216.9|7213.9|7219.4|7217.4|7221.1|7219.1|7206.4|7204.4|2541
1676358300000|2023-02-14 07:05:00|7219.6|7217.6|7216.4|7214.4|7219.6|7217.6|7215.9|7213.9|95
1676358600000|2023-02-14 07:10:00|7217.6|7215.6|7216.1|7214.1|7217.9|7215.9|7215.4|7213.4|40
1676358900000|2023-02-14 07:15:00|7216.4|7214.4|7219.4|7217.4|7219.4|7217.4|7215.6|7213.6|127
1676359200000|2023-02-14 07:20:00|7219.1|7217.1|7219.1|7217.1|7219.4|7217.4|7217.9|7215.9|49
1676359500000|2023-02-14 07:25:00|7218.9|7216.9|7221.1|7219.1|7221.4|7219.4|7218.9|7216.9|84
1676359800000|2023-02-14 07:30:00|7220.9|7218.9|7222.9|7220.9|7222.9|7220.9|7219.1|7217.1|181
1676360100000|2023-02-14 07:35:00|7222.6|7220.6|7224.1|7222.1|7225.4|7223.4|7222.1|7220.1|87
1676360400000|2023-02-14 07:40:00|7223.9|7221.9|7221.9|7219.9|7224.4|7222.4|7220.1|7218.1|1393
1676360700000|2023-02-14 07:45:00|7221.6|7219.6|7223.6|7221.6|7224.4|7222.4|7220.6|7218.6|43
1676361000000|2023-02-14 07:50:00|7223.4|7221.4|7222.6|7220.6|7225.4|7223.4|7222.4|7220.4|78
1676361300000|2023-02-14 07:55:00|7222.9|7220.9|7223.1|7221.1|7223.6|7221.6|7219.1|7217.1|796
1676361600000|2023-02-14 08:00:00|7222.6|7221.6|7212.1|7211.1|7226.6|7225.6|7211.6|7210.6|1638
1676361900000|2023-02-14 08:05:00|7212.4|7211.4|7212.6|7211.6|7216.6|7215.6|7209.4|7208.4|1136
1676362200000|2023-02-14 08:10:00|7212.1|7211.1|7218.1|7217.1|7221.4|7220.4|7211.6|7210.6|2234
1676362500000|2023-02-14 08:15:00|7217.9|7216.9|7218.4|7217.4|7221.1|7220.1|7216.4|7215.4|515
1676362800000|2023-02-14 08:20:00|7218.6|7217.6|7221.6|7220.6|7223.1|7222.1|7216.6|7215.6|377
1676363100000|2023-02-14 08:25:00|7221.4|7220.4|7223.4|7222.4|7224.1|7223.1|7219.1|7218.1|546
1676363400000|2023-02-14 08:30:00|7223.6|7222.6|7228.9|7227.9|7232.6|7231.6|7223.4|7222.4|2091
1676363700000|2023-02-14 08:35:00|7229.1|7228.1|7223.4|7222.4|7230.6|7229.6|7219.4|7218.4|580
1676364000000|2023-02-14 08:40:00|7224.1|7223.1|7226.6|7225.6|7227.8|7226.8|7223.1|7222.1|528
1676364300000|2023-02-14 08:45:00|7226.3|7225.3|7230.8|7229.8|7231.1|7230.1|7225.3|7224.3|2428
1676364600000|2023-02-14 08:50:00|7230.6|7229.6|7232.1|7231.1|7233.6|7232.6|7229.6|7228.6|364
1676364900000|2023-02-14 08:55:00|7232.3|7231.3|7233.6|7232.6|7235.6|7234.6|7230.1|7229.1|509
1676365200000|2023-02-14 09:00:00|7233.1|7232.1|7248.8|7247.8|7251.1|7250.1|7233.1|7232.1|1918
1676365500000|2023-02-14 09:05:00|7249.1|7248.1|7236.8|7235.8|7249.6|7248.6|7233.8|7232.8|1119
1676365800000|2023-02-14 09:10:00|7236.6|7235.6|7229.8|7228.8|7237.1|7236.1|7229.6|7228.6|500
1676366100000|2023-02-14 09:15:00|7229.6|7228.6|7232.8|7231.8|7235.1|7234.1|7228.8|7227.8|850
1676366400000|2023-02-14 09:20:00|7233.1|7232.1|7235.8|7234.8|7236.8|7235.8|7230.6|7229.6|1067
1676366700000|2023-02-14 09:25:00|7235.6|7234.6|7236.3|7235.3|7237.8|7236.8|7234.1|7233.1|232
1676367000000|2023-02-14 09:30:00|7236.6|7235.6|7237.3|7236.3|7238.3|7237.3|7236.1|7235.1|279
1676367300000|2023-02-14 09:35:00|7237.6|7236.6|7243.6|7242.6|7244.1|7243.1|7237.3|7236.3|249
1676367600000|2023-02-14 09:40:00|7243.3|7242.3|7243.3|7242.3|7244.8|7243.8|7241.6|7240.6|248
1676367900000|2023-02-14 09:45:00|7243.1|7242.1|7241.6|7240.6|7243.1|7242.1|7238.6|7237.6|286
1676368200000|2023-02-14 09:50:00|7241.8|7240.8|7245.8|7244.8|7245.8|7244.8|7241.8|7240.8|377
1676368500000|2023-02-14 09:55:00|7246.1|7245.1|7243.3|7242.3|7246.1|7245.1|7242.8|7241.8|461
1676368800000|2023-02-14 10:00:00|7243.1|7242.1|7240.3|7239.3|7243.8|7242.8|7237.1|7236.1|544
1676369100000|2023-02-14 10:05:00|7240.6|7239.6|7242.8|7241.8|7244.6|7243.6|7239.6|7238.6|203
1676369400000|2023-02-14 10:10:00|7243.1|7242.1|7238.6|7237.6|7243.3|7242.3|7238.6|7237.6|1270
1676369700000|2023-02-14 10:15:00|7238.8|7237.8|7240.3|7239.3|7241.1|7240.1|7238.1|7237.1|217
1676370000000|2023-02-14 10:20:00|7240.6|7239.6|7243.8|7242.8|7245.8|7244.8|7240.1|7239.1|1871
1676370300000|2023-02-14 10:25:00|7244.1|7243.1|7247.1|7246.1|7247.3|7246.3|7241.1|7240.1|840
1676370600000|2023-02-14 10:30:00|7246.8|7245.8|7244.8|7243.8|7247.6|7246.6|7244.6|7243.6|641
1676370900000|2023-02-14 10:35:00|7245.1|7244.1|7246.6|7245.6|7246.8|7245.8|7243.3|7242.3|295
1676371200000|2023-02-14 10:40:00|7246.3|7245.3|7246.3|7245.3|7247.6|7246.6|7245.3|7244.3|268
1676371500000|2023-02-14 10:45:00|7246.1|7245.1|7245.8|7244.8|7249.3|7248.3|7245.8|7244.8|1591
1676371800000|2023-02-14 10:50:00|7246.1|7245.1|7244.3|7243.3|7247.1|7246.1|7242.3|7241.3|488
1676372100000|2023-02-14 10:55:00|7244.6|7243.6|7244.3|7243.3|7244.6|7243.6|7242.6|7241.6|3030
1676372400000|2023-02-14 11:00:00|7244.1|7243.1|7246.8|7245.8|7248.3|7247.3|7243.3|7242.3|408
1676372700000|2023-02-14 11:05:00|7247.1|7246.1|7242.8|7241.8|7248.1|7247.1|7242.6|7241.6|277
1676373000000|2023-02-14 11:10:00|7242.6|7241.6|7241.1|7240.1|7245.1|7244.1|7240.8|7239.8|1141
1676373300000|2023-02-14 11:15:00|7241.3|7240.3|7243.3|7242.3|7244.1|7243.1|7241.1|7240.1|284
1676373600000|2023-02-14 11:20:00|7243.1|7242.1|7241.8|7240.8|7243.3|7242.3|7241.1|7240.1|164
1676373900000|2023-02-14 11:25:00|7242.1|7241.1|7242.1|7241.1|7243.1|7242.1|7241.1|7240.1|161
1676374200000|2023-02-14 11:30:00|7241.8|7240.8|7244.1|7243.1|7245.8|7244.8|7241.1|7240.1|297
1676374500000|2023-02-14 11:35:00|7244.3|7243.3|7249.1|7248.1|7250.6|7249.6|7243.1|7242.1|379
1676374800000|2023-02-14 11:40:00|7248.8|7247.8|7244.8|7243.8|7249.1|7248.1|7243.1|7242.1|1600
1676375100000|2023-02-14 11:45:00|7244.6|7243.6|7244.1|7243.1|7245.3|7244.3|7241.8|7240.8|230
1676375400000|2023-02-14 11:50:00|7243.8|7242.8|7242.3|7241.3|7244.1|7243.1|7241.1|7240.1|199
1676375700000|2023-02-14 11:55:00|7242.1|7241.1|7244.6|7243.6|7244.6|7243.6|7241.6|7240.6|3499
1676376000000|2023-02-14 12:00:00|7244.3|7243.3|7245.3|7244.3|7246.6|7245.6|7242.3|7241.3|217
1676376300000|2023-02-14 12:05:00|7245.1|7244.1|7247.1|7246.1|7247.1|7246.1|7242.6|7241.6|252
1676376600000|2023-02-14 12:10:00|7247.3|7246.3|7243.1|7242.1|7247.3|7246.3|7242.8|7241.8|339
1676376900000|2023-02-14 12:15:00|7242.8|7241.8|7245.3|7244.3|7245.3|7244.3|7241.8|7240.8|9203
1676377200000|2023-02-14 12:20:00|7245.6|7244.6|7248.1|7247.1|7248.1|7247.1|7245.1|7244.1|506
1676377500000|2023-02-14 12:25:00|7247.8|7246.8|7247.1|7246.1|7250.6|7249.6|7246.6|7245.6|6015
1676377800000|2023-02-14 12:30:00|7247.3|7246.3|7246.8|7245.8|7248.3|7247.3|7245.3|7244.3|317
1676378100000|2023-02-14 12:35:00|7247.1|7246.1|7240.1|7239.1|7248.8|7247.8|7239.8|7238.8|388
1676378400000|2023-02-14 12:40:00|7240|7239|7240.7|7239.7|7241.2|7240.2|7238|7237|261
1676378700000|2023-02-14 12:45:00|7240.5|7239.5|7240|7239|7242.2|7241.2|7238.5|7237.5|896
1676379000000|2023-02-14 12:50:00|7239.7|7238.7|7241.2|7240.2|7242.5|7241.5|7238.7|7237.7|370
1676379300000|2023-02-14 12:55:00|7241|7240|7241.7|7240.7|7242|7241|7239|7238|241
1676379600000|2023-02-14 13:00:00|7242|7241|7238.7|7237.7|7242|7241|7238.5|7237.5|349
1676379900000|2023-02-14 13:05:00|7238.5|7237.5|7239.2|7238.2|7240|7239|7236.7|7235.7|372
1676380200000|2023-02-14 13:10:00|7239.5|7238.5|7241.5|7240.5|7241.5|7240.5|7238|7237|552
1676380500000|2023-02-14 13:15:00|7242.2|7241.2|7239.7|7238.7|7242.5|7241.5|7236.5|7235.5|324
1676380800000|2023-02-14 13:20:00|7239.5|7238.5|7243.5|7242.5|7244.2|7243.2|7239|7238|503
1676381100000|2023-02-14 13:25:00|7243.7|7242.7|7240|7239|7247.7|7246.7|7240|7239|1299
1676381400000|2023-02-14 13:30:00|7240.2|7239.2|7260|7259|7273.7|7272.7|7208.7|7207.7|2933
1676381700000|2023-02-14 13:35:00|7260.2|7259.2|7233|7232|7262.7|7261.7|7227.7|7226.7|1522
1676382000000|2023-02-14 13:40:00|7232.2|7231.2|7230.7|7229.7|7236.5|7235.5|7223.2|7222.2|742
1676382300000|2023-02-14 13:45:00|7231|7230|7244.7|7243.7|7244.7|7243.7|7225|7224|1040
1676382600000|2023-02-14 13:50:00|7244.2|7243.2|7229.7|7228.7|7253.5|7252.5|7227.7|7226.7|785
1676382900000|2023-02-14 13:55:00|7230.2|7229.2|7230.5|7229.5|7239.2|7238.2|7228|7227|2825
1676383200000|2023-02-14 14:00:00|7230.7|7229.7|7226.2|7225.2|7238.2|7237.2|7224.7|7223.7|647
1676383500000|2023-02-14 14:05:00|7226|7225|7224.2|7223.2|7230.5|7229.5|7221.7|7220.7|621
1676383800000|2023-02-14 14:10:00|7223.7|7222.7|7210.2|7209.2|7224.2|7223.2|7208.7|7207.7|801
1676384100000|2023-02-14 14:15:00|7210|7209|7216.2|7215.2|7217.2|7216.2|7210|7209|751
1676384400000|2023-02-14 14:20:00|7216.5|7215.5|7215.5|7214.5|7220.7|7219.7|7212.7|7211.7|497
1676384700000|2023-02-14 14:25:00|7215.7|7214.7|7212.2|7211.2|7218|7217|7210.2|7209.2|1029
1676385000000|2023-02-14 14:30:00|7212|7211|7217|7216|7217.2|7216.2|7204|7203|4176
1676385300000|2023-02-14 14:35:00|7216.7|7215.7|7225.7|7224.7|7226.5|7225.5|7214.5|7213.5|2148
1676385600000|2023-02-14 14:40:00|7225.5|7224.5|7231.5|7230.5|7232|7231|7221.5|7220.5|857
1676385900000|2023-02-14 14:45:00|7231.2|7230.2|7241|7240|7243|7242|7231.2|7230.2|1935
1676386200000|2023-02-14 14:50:00|7241.2|7240.2|7243|7242|7247.2|7246.2|7238.7|7237.7|1343
1676386500000|2023-02-14 14:55:00|7243.5|7242.5|7250.2|7249.2|7254.5|7253.5|7243.5|7242.5|588
1676386800000|2023-02-14 15:00:00|7250.7|7249.7|7256.2|7255.2|7259|7258|7250.7|7249.7|1058
1676387100000|2023-02-14 15:05:00|7256.5|7255.5|7262|7261|7262.2|7261.2|7254.7|7253.7|928
1676387400000|2023-02-14 15:10:00|7261.5|7260.5|7263.5|7262.5|7268.5|7267.5|7258.2|7257.2|887
1676387700000|2023-02-14 15:15:00|7264|7263|7260.2|7259.2|7267.5|7266.5|7259|7258|698
1676388000000|2023-02-14 15:20:00|7260.5|7259.5|7262.2|7261.2|7266.5|7265.5|7260.2|7259.2|604
1676388300000|2023-02-14 15:25:00|7262|7261|7254|7253|7264.5|7263.5|7253.5|7252.5|1809
1676388600000|2023-02-14 15:30:00|7254.2|7253.2|7246.5|7245.5|7257.2|7256.2|7246.5|7245.5|1175
1676388900000|2023-02-14 15:35:00|7246.2|7245.2|7223.5|7222.5|7246.2|7245.2|7222|7221|1232
1676389200000|2023-02-14 15:40:00|7223.2|7222.2|7221.7|7220.7|7224.2|7223.2|7218|7217|824
1676389500000|2023-02-14 15:45:00|7222|7221|7223|7222|7225.5|7224.5|7208.5|7207.5|4370
1676389800000|2023-02-14 15:50:00|7222.5|7221.5|7218.5|7217.5|7223|7222|7214|7213|517
1676390100000|2023-02-14 15:55:00|7218.7|7217.7|7227|7226|7230.2|7229.2|7216.7|7215.7|1320
1676390400000|2023-02-14 16:00:00|7226.5|7225.5|7235|7234|7236.7|7235.7|7225.2|7224.2|5149
1676390700000|2023-02-14 16:05:00|7234.7|7233.7|7235.2|7234.2|7239.5|7238.5|7233|7232|650
1676391000000|2023-02-14 16:10:00|7235|7234|7239.5|7238.5|7241|7240|7235|7234|420
1676391300000|2023-02-14 16:15:00|7239.7|7238.7|7245|7244|7246|7245|7238.2|7237.2|838
1676391600000|2023-02-14 16:20:00|7245.2|7244.2|7247|7246|7247.2|7246.2|7243|7242|3780
1676391900000|2023-02-14 16:25:00|7247.5|7246.5|7232.7|7231.7|7248|7247|7229.5|7228.5|1503
1676392200000|2023-02-14 16:30:00|7233.5|7231.5|7214.2|7212.2|7233.5|7231.5|7210.5|7208.5|8615
1676392500000|2023-02-14 16:35:00|7214.7|7212.7|7211|7209|7217.7|7215.7|7211|7209|1602
1676392800000|2023-02-14 16:40:00|7211.2|7209.2|7206.5|7204.5|7211.2|7209.2|7204.2|7202.2|1934
1676393100000|2023-02-14 16:45:00|7206.2|7204.2|7214.7|7212.7|7216.5|7214.5|7205|7203|474
1676393400000|2023-02-14 16:50:00|7214.5|7212.5|7209.7|7207.7|7215|7213|7203.2|7201.2|1848
1676393700000|2023-02-14 16:55:00|7209.5|7207.5|7215.7|7213.7|7216.7|7214.7|7207.7|7205.7|181
1676394000000|2023-02-14 17:00:00|7215.2|7213.2|7220.5|7218.5|7221.2|7219.2|7213.5|7211.5|217
1676394300000|2023-02-14 17:05:00|7220.7|7218.7|7221.7|7219.7|7222.2|7220.2|7218.2|7216.2|154
1676394600000|2023-02-14 17:10:00|7221.5|7219.5|7228.7|7226.7|7229|7227|7221.5|7219.5|204
1676394900000|2023-02-14 17:15:00|7229|7227|7226.2|7224.2|7229.5|7227.5|7224|7222|124
1676395200000|2023-02-14 17:20:00|7226|7224|7225.2|7223.2|7230.7|7228.7|7225.2|7223.2|118
1676395500000|2023-02-14 17:25:00|7225|7223|7226.2|7224.2|7231.2|7229.2|7224.7|7222.7|57
1676395800000|2023-02-14 17:30:00|7226|7224|7232|7230|7232.5|7230.5|7225.2|7223.2|73
1676396100000|2023-02-14 17:35:00|7231.7|7229.7|7228.2|7226.2|7231.7|7229.7|7226|7224|111
1676396400000|2023-02-14 17:40:00|7228|7226|7230.5|7228.5|7234.5|7232.5|7227.2|7225.2|301
1676396700000|2023-02-14 17:45:00|7230.7|7228.7|7230.7|7228.7|7233.5|7231.5|7228.5|7226.5|63
1676397000000|2023-02-14 17:50:00|7231|7229|7229.7|7227.7|7231.5|7229.5|7227.5|7225.5|51
1676397300000|2023-02-14 17:55:00|7230|7228|7233.7|7231.7|7236.7|7234.7|7229.7|7227.7|77
1676397600000|2023-02-14 18:00:00|7234|7232|7244.7|7242.7|7248|7246|7232.2|7230.2|276
1676397900000|2023-02-14 18:05:00|7245|7243|7243.5|7241.5|7249.2|7247.2|7243.5|7241.5|96
1676398200000|2023-02-14 18:10:00|7243.7|7241.7|7246.2|7244.2|7247.2|7245.2|7240.5|7238.5|43
1676398500000|2023-02-14 18:15:00|7246.5|7244.5|7246.5|7244.5|7253|7251|7244.7|7242.7|208
1676398800000|2023-02-14 18:20:00|7246.7|7244.7|7243.2|7241.2|7248.2|7246.2|7241.7|7239.7|78
1676399100000|2023-02-14 18:25:00|7243.5|7241.5|7244.7|7242.7|7246|7244|7241|7239|21
1676399400000|2023-02-14 18:30:00|7245|7243|7247.2|7245.2|7248|7246|7244.5|7242.5|23
1676399700000|2023-02-14 18:35:00|7247.5|7245.5|7244.7|7242.7|7248.5|7246.5|7242|7240|66
1676400000000|2023-02-14 18:40:00|7245|7243|7238.7|7236.7|7245.7|7243.7|7238.7|7236.7|377
1676400300000|2023-02-14 18:45:00|7239|7237|7247.2|7245.2|7247.7|7245.7|7239|7237|98
1676400600000|2023-02-14 18:50:00|7247.5|7245.5|7247.5|7245.5|7249|7247|7246|7244|36
1676400900000|2023-02-14 18:55:00|7247.2|7245.2|7247.2|7245.2|7250.2|7248.2|7245.2|7243.2|123
1676401200000|2023-02-14 19:00:00|7247.5|7245.5|7249.5|7247.5|7252.5|7250.5|7245.2|7243.2|113
1676401500000|2023-02-14 19:05:00|7249.2|7247.2|7242|7240|7249.7|7247.7|7237|7235|59
1676401800000|2023-02-14 19:10:00|7242.2|7240.2|7244.5|7242.5|7245.5|7243.5|7242|7240|29
1676402100000|2023-02-14 19:15:00|7244.7|7242.7|7249.5|7247.5|7251.2|7249.2|7244.7|7242.7|34
1676402400000|2023-02-14 19:20:00|7249.7|7247.7|7248.5|7246.5|7251.2|7249.2|7246.5|7244.5|68
1676402700000|2023-02-14 19:25:00|7248.7|7246.7|7248.5|7246.5|7249.2|7247.2|7246.2|7244.2|53
1676403000000|2023-02-14 19:30:00|7248.7|7246.7|7255.5|7253.5|7255.5|7253.5|7248.5|7246.5|134
1676403300000|2023-02-14 19:35:00|7255.7|7253.7|7256|7254|7258.5|7256.5|7254.5|7252.5|50
1676403600000|2023-02-14 19:40:00|7256.2|7254.2|7256.7|7254.7|7258|7256|7256.2|7254.2|28
1676403900000|2023-02-14 19:45:00|7257|7255|7257.7|7255.7|7258.2|7256.2|7255|7253|28
1676404200000|2023-02-14 19:50:00|7258|7256|7256|7254|7259.2|7257.2|7254|7252|26
1676404500000|2023-02-14 19:55:00|7255.7|7253.7|7256|7254|7258.2|7256.2|7254.5|7252.5|36
1676404800000|2023-02-14 20:00:00|7256.7|7254.7|7256.2|7254.2|7259.7|7257.7|7255|7253|29
1676405100000|2023-02-14 20:05:00|7256|7254|7255|7253|7257|7255|7254.5|7252.5|20
1676405400000|2023-02-14 20:10:00|7254.7|7252.7|7255.7|7253.7|7258|7256|7251.2|7249.2|69
1676405700000|2023-02-14 20:15:00|7255.5|7253.5|7258.2|7256.2|7260|7258|7255|7253|63
1676406000000|2023-02-14 20:20:00|7258|7256|7259.2|7257.2|7260|7258|7257.2|7255.2|78
1676406300000|2023-02-14 20:25:00|7259|7257|7258.5|7256.5|7260|7258|7257.7|7255.7|32
1676406600000|2023-02-14 20:30:00|7258.7|7256.7|7261.2|7259.2|7262.5|7260.5|7256.2|7254.2|120
1676406900000|2023-02-14 20:35:00|7261.5|7259.5|7263.5|7261.5|7264.7|7262.7|7260.7|7258.7|200
1676407200000|2023-02-14 20:40:00|7263|7261|7267|7265|7267.2|7265.2|7261.5|7259.5|172
1676407500000|2023-02-14 20:45:00|7266.7|7264.7|7268.2|7266.2|7269.5|7267.5|7265|7263|169
1676407800000|2023-02-14 20:50:00|7268|7266|7267.5|7265.5|7268|7266|7263.5|7261.5|241
1676408100000|2023-02-14 20:55:00|7267.7|7265.7|7262.5|7260.5|7269.2|7267.2|7261.2|7259.2|222
1676408400000|2023-02-14 21:00:00|7264.3|7260.3|7257.3|7253.3|7266.8|7262.8|7256.9|7252.9|54028
1676408700000|2023-02-14 21:05:00|7256.9|7252.9|7256.4|7252.4|7258.7|7254.7|7255.7|7251.7|0
1676409000000|2023-02-14 21:10:00|7256.7|7252.7|7261.5|7257.5|7262.4|7258.4|7256|7252|0
1676409300000|2023-02-14 21:15:00|7261|7257|7259.7|7255.7|7261|7257|7257.8|7253.8|0
1676409600000|2023-02-14 21:20:00|7260|7256|7258.8|7254.8|7260|7256|7258.7|7254.7|0
1676409900000|2023-02-14 21:25:00|7258.5|7254.5|7258.4|7254.4|7259.3|7255.3|7258.1|7254.1|0
1676410200000|2023-02-14 21:30:00|7258.1|7254.1|7258.4|7254.4|7259.8|7255.8|7258.1|7254.1|0
1676410500000|2023-02-14 21:35:00|7258.8|7254.8|7258.1|7254.1|7258.8|7254.8|7257.4|7253.4|0
1676410800000|2023-02-14 21:40:00|7257.8|7253.8|7257.8|7253.8|7258.1|7254.1|7257.4|7253.4|0
1676411100000|2023-02-14 21:45:00|7258.1|7254.1|7259.5|7255.5|7259.9|7255.9|7258.1|7254.1|0
1676411400000|2023-02-14 21:50:00|7259.2|7255.2|7259.2|7255.2|7259.5|7255.5|7258.3|7254.3|0
1676411700000|2023-02-14 21:55:00|7259.4|7255.4|7258.2|7254.2|7259.9|7255.9|7257.9|7253.9|0
1676412000000|2023-02-14 22:00:00|7258.6|7254.6|7258.7|7254.7|7258.7|7254.7|7258.2|7254.2|0
1676412300000|2023-02-14 22:05:00|7258.6|7254.6|7258.9|7254.9|7258.9|7254.9|7258.2|7254.2|0
1676412600000|2023-02-14 22:10:00|7258.8|7254.8|7258.4|7254.4|7258.8|7254.8|7258.1|7254.1|0
1676412900000|2023-02-14 22:15:00|7258.6|7254.6|7258.6|7254.6|7258.6|7254.6|7258.5|7254.5|0
1676413200000|2023-02-14 22:20:00|7258.5|7254.5|7258.5|7254.5|7258.5|7254.5|7258.5|7254.5|0
1676413500000|2023-02-14 22:25:00|7258.4|7254.4|7258.5|7254.5|7258.6|7254.6|7258.3|7254.3|0
1676413800000|2023-02-14 22:30:00|7258.4|7254.4|7258.3|7254.3|7258.4|7254.4|7258.3|7254.3|0
1676414100000|2023-02-14 22:35:00|7258.5|7254.5|7258.6|7254.6|7258.6|7254.6|7258.3|7254.3|0
1676414400000|2023-02-14 22:40:00|7258.8|7254.8|7258.8|7254.8|7258.8|7254.8|7258.6|7254.6|0
1676414700000|2023-02-14 22:45:00|7258.6|7254.6|7258.6|7254.6|7258.8|7254.8|7258.4|7254.4|0
1676415000000|2023-02-14 22:50:00|7258.4|7254.4|7257.9|7253.9|7258.4|7254.4|7257.9|7253.9|0
1676415300000|2023-02-14 22:55:00|7258.1|7254.1|7258.2|7254.2|7258.4|7254.4|7257.9|7253.9|0
1676415600000|2023-02-14 23:00:00|7258.4|7254.4|7254.5|7250.5|7259.9|7255.9|7254.1|7250.1|0
1676415900000|2023-02-14 23:05:00|7255.3|7251.3|7255.8|7251.8|7256|7252|7253.8|7249.8|0
1676416200000|2023-02-14 23:10:00|7255.4|7251.4|7253.7|7249.7|7255.8|7251.8|7252.8|7248.8|0
1676416500000|2023-02-14 23:15:00|7253.9|7249.9|7252.8|7248.8|7254.4|7250.4|7251.5|7247.5|0
1676416800000|2023-02-14 23:20:00|7253.3|7249.3|7255.3|7251.3|7256.3|7252.3|7252.8|7248.8|0
1676417100000|2023-02-14 23:25:00|7255.7|7251.7|7255.7|7251.7|7256.3|7252.3|7254.8|7250.8|0
1676417400000|2023-02-14 23:30:00|7256.3|7252.3|7257.9|7253.9|7258.5|7254.5|7255.7|7251.7|0
1676417700000|2023-02-14 23:35:00|7258.2|7254.2|7257.2|7253.2|7258.7|7254.7|7257.2|7253.2|0
1676418000000|2023-02-14 23:40:00|7257.5|7253.5|7257.9|7253.9|7258.2|7254.2|7256.8|7252.8|0
1676418300000|2023-02-14 23:45:00|7257.8|7253.8|7256|7252|7258.2|7254.2|7256|7252|0
1676418600000|2023-02-14 23:50:00|7256.3|7252.3|7255.3|7251.3|7256.3|7252.3|7254.8|7250.8|0
1676418900000|2023-02-14 23:55:00|7254.8|7250.8|7254.8|7250.8|7255.3|7251.3|7253.9|7249.9|0
1676419200000|2023-02-15 00:00:00|7254.7|7250.7|7251.4|7247.4|7254.8|7250.8|7249.5|7245.5|0
1676419500000|2023-02-15 00:05:00|7250.9|7246.9|7250.7|7246.7|7252|7248|7250.7|7246.7|0
1676419800000|2023-02-15 00:10:00|7250.8|7246.8|7249|7245|7251.9|7247.9|7248.9|7244.9|0
1676420100000|2023-02-15 00:15:00|7249.4|7245.4|7243.5|7240.5|7249.4|7245.5|7236.3|7233.3|0
1676420400000|2023-02-15 00:20:00|7242.7|7239.7|7244.9|7241.9|7245.7|7242.7|7241.8|7238.8|0
1676420700000|2023-02-15 00:25:00|7245.7|7242.7|7245.7|7242.7|7247.4|7244.4|7244|7241|0
1676421000000|2023-02-15 00:30:00|7247.4|7244.4|7242.4|7239.4|7247.4|7244.4|7240.7|7237.7|0
1676421300000|2023-02-15 00:35:00|7243.2|7240.2|7245.9|7242.9|7246|7243|7243.2|7240.2|0
1676421600000|2023-02-15 00:40:00|7246|7243|7242.6|7239.6|7246|7243|7242.6|7239.6|0
1676421900000|2023-02-15 00:45:00|7244.3|7241.3|7244.2|7241.2|7244.3|7241.3|7242.6|7239.6|0
1676422200000|2023-02-15 00:50:00|7245.9|7242.9|7245.9|7242.9|7245.9|7242.9|7245.1|7242.1|0
1676422500000|2023-02-15 00:55:00|7244.2|7241.2|7244.2|7241.2|7244.2|7241.2|7244.2|7241.2|0
1676422800000|2023-02-15 01:00:00|7242.5|7239.5|7245.9|7242.9|7245.9|7242.9|7242.5|7239.5|0
1676423100000|2023-02-15 01:05:00|7247.6|7244.6|7247.4|7244.4|7249.1|7246.1|7245.8|7242.8|0
1676423400000|2023-02-15 01:10:00|7245.8|7242.8|7245.8|7242.8|7247.4|7244.4|7245.8|7242.8|0
1676423700000|2023-02-15 01:15:00|7244.1|7241.1|7245.8|7242.8|7245.8|7242.8|7242.5|7239.5|0
1676424000000|2023-02-15 01:20:00|7247.5|7244.5|7244.1|7241.1|7247.5|7244.5|7244.1|7241.1|0
1676424300000|2023-02-15 01:25:00|7242.5|7239.5|7244.1|7241.1|7244.2|7241.2|7242.5|7239.5|0
1676424600000|2023-02-15 01:30:00|7242.5|7239.5|7242.5|7239.5|7245.8|7242.8|7240.8|7237.8|0
1676424900000|2023-02-15 01:35:00|7240.8|7237.8|7240.8|7237.8|7244.1|7241.1|7240.8|7237.8|0
1676425200000|2023-02-15 01:40:00|7242.4|7239.4|7242.5|7239.5|7242.5|7239.5|7240.8|7237.8|0
1676425500000|2023-02-15 01:45:00|7240.9|7237.9|7242.5|7239.5|7242.5|7239.5|7240.8|7237.8|0
1676425800000|2023-02-15 01:50:00|7240.9|7237.9|7240.8|7237.8|7240.9|7237.9|7239.2|7236.2|0
1676426100000|2023-02-15 01:55:00|7240.9|7237.9|7236.3|7233.3|7240.9|7237.9|7236.3|7233.3|0
1676426400000|2023-02-15 02:00:00|7234.7|7231.7|7235.7|7232.7|7237.9|7234.9|7234.6|7231.6|0
1676426700000|2023-02-15 02:05:00|7237.4|7234.4|7235.7|7232.7|7237.4|7234.4|7235.7|7232.7|0
1676427000000|2023-02-15 02:10:00|7234.9|7231.9|7231.7|7228.7|7235.7|7232.7|7231.6|7228.6|0
1676427300000|2023-02-15 02:15:00|7230|7227|7223.8|7220.8|7230.2|7227.2|7223.8|7220.8|0
1676427600000|2023-02-15 02:20:00|7223.9|7220.9|7221.9|7218.9|7223.9|7220.9|7218.6|7215.6|0
1676427900000|2023-02-15 02:25:00|7222|7219|7220.4|7217.4|7223.7|7220.7|7220.4|7217.4|0
1676428200000|2023-02-15 02:30:00|7220.3|7217.3|7222|7219|7222|7219|7218.7|7215.7|0
1676428500000|2023-02-15 02:35:00|7221.9|7218.9|7222.1|7219.1|7222.1|7219.1|7218.6|7215.6|0
1676428800000|2023-02-15 02:40:00|7222|7219|7220.5|7217.5|7222.1|7219.1|7220.4|7217.4|0
1676429100000|2023-02-15 02:45:00|7218.8|7215.8|7220.5|7217.5|7220.5|7217.5|7218.8|7215.8|0
1676429400000|2023-02-15 02:50:00|7222.1|7219.1|7223.1|7220.1|7223.9|7220.9|7220.5|7217.5|0
1676429700000|2023-02-15 02:55:00|7222.3|7219.3|7220.5|7217.5|7223.9|7220.9|7220.5|7217.5|0
1676430000000|2023-02-15 03:00:00|7219.6|7216.6|7221|7218|7221|7218|7219.6|7216.6|0
1676430300000|2023-02-15 03:05:00|7221.9|7218.9|7221.1|7218.1|7222.7|7219.7|7217.6|7214.6|0
1676430600000|2023-02-15 03:10:00|7221.2|7218.2|7224.6|7221.6|7224.6|7221.6|7221.1|7218.1|0
1676430900000|2023-02-15 03:15:00|7223.7|7220.7|7227.9|7224.9|7229.6|7226.6|7222.9|7219.9|0
1676431200000|2023-02-15 03:20:00|7228|7225|7226.3|7223.3|7228|7225|7224.6|7221.6|0
1676431500000|2023-02-15 03:25:00|7225.5|7222.5|7226.3|7223.3|7226.3|7223.3|7224.6|7221.6|0
1676431800000|2023-02-15 03:30:00|7225.5|7222.5|7223|7220|7226.3|7223.3|7223|7220|0
1676432100000|2023-02-15 03:35:00|7223.8|7220.8|7223.1|7220.1|7224.6|7221.6|7222.9|7219.9|0
1676432400000|2023-02-15 03:40:00|7224.8|7221.8|7221.4|7218.4|7224.8|7221.8|7221.4|7218.4|0
1676432700000|2023-02-15 03:45:00|7221.5|7218.5|7223.2|7220.2|7223.2|7220.2|7221.4|7218.4|0
1676433000000|2023-02-15 03:50:00|7224.8|7221.8|7226.4|7223.4|7226.4|7223.4|7224|7221|0
1676433300000|2023-02-15 03:55:00|7224.8|7221.8|7226.8|7223.8|7228|7225|7224.8|7221.8|0
1676433600000|2023-02-15 04:00:00|7226.9|7223.9|7225.2|7222.2|7226.9|7223.9|7225.2|7222.2|0
1676433900000|2023-02-15 04:05:00|7226.8|7223.8|7227.2|7224.2|7228.9|7225.9|7225.2|7222.2|0
1676434200000|2023-02-15 04:10:00|7227.1|7224.1|7227.1|7224.1|7227.2|7224.2|7225.5|7222.5|0
1676434500000|2023-02-15 04:15:00|7226.3|7223.3|7225.5|7222.5|7227.2|7224.2|7225.5|7222.5|0
1676434800000|2023-02-15 04:20:00|7227.2|7224.2|7227.1|7224.1|7227.2|7224.2|7225.5|7222.5|0
1676435100000|2023-02-15 04:25:00|7227.2|7224.2|7227.2|7224.2|7227.2|7224.2|7225.5|7222.5|0
1676435400000|2023-02-15 04:30:00|7227.1|7224.1|7227.2|7224.2|7227.2|7224.2|7227.1|7224.1|0
1676435700000|2023-02-15 04:35:00|7228.8|7225.8|7230.2|7227.2|7231|7228|7228.5|7225.5|0
1676436000000|2023-02-15 04:40:00|7230.1|7227.1|7228.4|7225.4|7230.2|7227.2|7228.4|7225.4|0
1676436300000|2023-02-15 04:45:00|7226.8|7223.8|7225.1|7222.1|7226.8|7223.8|7225.1|7222.1|0
1676436600000|2023-02-15 04:50:00|7226.7|7223.7|7226.9|7223.9|7226.9|7223.9|7226.7|7223.7|0
1676436900000|2023-02-15 04:55:00|7226.8|7223.8|7228.5|7225.5|7228.5|7225.5|7225.2|7222.2|0
1676437200000|2023-02-15 05:00:00|7227.7|7224.7|7229.4|7226.4|7230.3|7227.3|7226.9|7223.9|0
1676437500000|2023-02-15 05:05:00|7230.2|7227.2|7228.6|7225.6|7230.3|7227.3|7228.6|7225.6|0
1676437800000|2023-02-15 05:10:00|7228.5|7225.5|7228.5|7225.5|7228.6|7225.6|7228.5|7225.5|0
1676438100000|2023-02-15 05:15:00|7226.9|7223.9|7223.5|7220.5|7226.9|7223.9|7223.5|7220.5|0
1676438400000|2023-02-15 05:20:00|7221.8|7218.8|7221.8|7218.8|7221.8|7218.8|7220.1|7217.1|0
1676438700000|2023-02-15 05:25:00|7221.7|7218.7|7220.1|7217.1|7221.7|7218.7|7220.1|7217.1|0
1676439000000|2023-02-15 05:30:00|7220|7217|7221.7|7218.7|7221.7|7218.7|7220|7217|0
1676439300000|2023-02-15 05:35:00|7221.8|7218.8|7221.7|7218.7|7221.8|7218.8|7221.7|7218.7|0
1676439600000|2023-02-15 05:40:00|7221.5|7218.5|7223.3|7220.3|7223.3|7220.3|7221.5|7218.5|0
1676439900000|2023-02-15 05:45:00|7221.6|7218.6|7221.8|7218.8|7223.5|7220.5|7221.6|7218.6|0
1676440200000|2023-02-15 05:50:00|7223.5|7220.5|7223.7|7220.7|7225.3|7222.3|7223.5|7220.5|0
1676440500000|2023-02-15 05:55:00|7225.3|7222.3|7223.8|7220.8|7225.4|7222.4|7223.7|7220.7|0
1676440800000|2023-02-15 06:00:00|7223.7|7220.7|7222.2|7219.2|7223.8|7220.8|7222.1|7219.1|0
1676441100000|2023-02-15 06:05:00|7220.5|7217.5|7222.1|7219.1|7222.1|7219.1|7220.5|7217.5|0
1676441400000|2023-02-15 06:10:00|7221.3|7218.3|7222.2|7219.2|7222.2|7219.2|7220.3|7217.3|0
1676441700000|2023-02-15 06:15:00|7220.5|7217.5|7222.4|7219.4|7223.9|7220.9|7220.5|7217.5|0
1676442000000|2023-02-15 06:20:00|7222.3|7219.3|7222.3|7219.3|7222.4|7219.4|7220.7|7217.7|0
1676442300000|2023-02-15 06:25:00|7220.7|7217.7|7219|7216|7220.7|7217.7|7219|7216|0
1676442600000|2023-02-15 06:30:00|7219.1|7216.1|7214|7211|7219.1|7216.1|7212.3|7209.3|0
1676442900000|2023-02-15 06:35:00|7212.4|7209.4|7214|7211|7215.7|7212.7|7210.7|7207.7|0
1676443200000|2023-02-15 06:40:00|7214.1|7211.1|7216.5|7213.5|7218.2|7215.2|7214.1|7211.1|0
1676443500000|2023-02-15 06:45:00|7216.6|7213.6|7215.5|7212.5|7216.6|7213.6|7214.8|7211.8|0
1676443800000|2023-02-15 06:50:00|7216.5|7213.5|7219.2|7216.2|7220.9|7217.9|7216.5|7213.5|0
1676444100000|2023-02-15 06:55:00|7218.4|7215.4|7219.2|7216.2|7219.2|7216.2|7213.5|7210.5|0
1676444400000|2023-02-15 07:00:00|7217.5|7214.5|7222|7220|7222|7220|7214.5|7212.5|817
1676444700000|2023-02-15 07:05:00|7221.7|7219.7|7213|7211|7221.7|7219.7|7212.7|7210.7|550
1676445000000|2023-02-15 07:10:00|7212.7|7210.7|7216.5|7214.5|7216.7|7214.7|7211.7|7209.7|1500
1676445300000|2023-02-15 07:15:00|7216.2|7214.2|7215.7|7213.7|7217.2|7215.2|7214|7212|62
1676445600000|2023-02-15 07:20:00|7216.5|7214.5|7218.2|7216.2|7218.2|7216.2|7215.7|7213.7|53
1676445900000|2023-02-15 07:25:00|7218|7216|7216.7|7214.7|7218.2|7216.2|7214.7|7212.7|53
1676446200000|2023-02-15 07:30:00|7216.5|7214.5|7211.2|7209.2|7216.7|7214.7|7210.2|7208.2|90
1676446500000|2023-02-15 07:35:00|7211.5|7209.5|7208.5|7206.5|7212|7210|7207.5|7205.5|272
1676446800000|2023-02-15 07:40:00|7208.2|7206.2|7210.7|7208.7|7211.5|7209.5|7207.7|7205.7|79
1676447100000|2023-02-15 07:45:00|7210.5|7208.5|7211.7|7209.7|7212.5|7210.5|7208.7|7206.7|62
1676447400000|2023-02-15 07:50:00|7211.2|7209.2|7208.5|7206.5|7212.2|7210.2|7208.5|7206.5|74
1676447700000|2023-02-15 07:55:00|7208.7|7206.7|7206.2|7204.2|7209.2|7207.2|7205.7|7203.7|364
1676448000000|2023-02-15 08:00:00|7205.7|7204.7|7211.7|7210.7|7212.7|7211.7|7197.5|7196.5|3471
1676448300000|2023-02-15 08:05:00|7211.5|7210.5|7220.5|7219.5|7224.2|7223.2|7211|7210|1053
1676448600000|2023-02-15 08:10:00|7220.7|7219.7|7223.2|7222.2|7225|7224|7217.7|7216.7|588
1676448900000|2023-02-15 08:15:00|7223.7|7222.7|7230|7229|7230.2|7229.2|7215|7214|1682
1676449200000|2023-02-15 08:20:00|7230.2|7229.2|7231.7|7230.7|7235.5|7234.5|7228|7227|1900
1676449500000|2023-02-15 08:25:00|7231.5|7230.5|7235.5|7234.5|7237.5|7236.5|7228.2|7227.2|3077
1676449800000|2023-02-15 08:30:00|7235.7|7234.7|7247.7|7246.7|7250.2|7249.2|7235.7|7234.7|1172
1676450100000|2023-02-15 08:35:00|7248|7247|7248.7|7247.7|7253.5|7252.5|7246.2|7245.2|790
1676450400000|2023-02-15 08:40:00|7249|7248|7256|7255|7257.7|7256.7|7248.2|7247.2|592
1676450700000|2023-02-15 08:45:00|7256.2|7255.2|7260|7259|7260.5|7259.5|7254.7|7253.7|1105
1676451000000|2023-02-15 08:50:00|7260.2|7259.2|7263.7|7262.7|7265.5|7264.5|7260.2|7259.2|493
1676451300000|2023-02-15 08:55:00|7263.5|7262.5|7263.2|7262.2|7265.9|7264.9|7258.5|7257.5|1557
1676451600000|2023-02-15 09:00:00|7263.4|7262.4|7271.7|7270.7|7273.4|7272.4|7262.9|7261.9|842
1676451900000|2023-02-15 09:05:00|7271.9|7270.9|7277.4|7276.4|7277.7|7276.7|7270.2|7269.2|409
1676452200000|2023-02-15 09:10:00|7277.7|7276.7|7270.4|7269.4|7279.2|7278.2|7270.2|7269.2|978
1676452500000|2023-02-15 09:15:00|7270.2|7269.2|7270.4|7269.4|7275.4|7274.4|7270.2|7269.2|1312
1676452800000|2023-02-15 09:20:00|7270.2|7269.2|7271.2|7270.2|7271.2|7270.2|7268.2|7267.2|1139
1676453100000|2023-02-15 09:25:00|7271.4|7270.4|7276.4|7275.4|7277.4|7276.4|7270.7|7269.7|393
1676453400000|2023-02-15 09:30:00|7276.7|7275.7|7281.4|7280.4|7284.4|7283.4|7276.4|7275.4|443
1676453700000|2023-02-15 09:35:00|7281.7|7280.7|7290.2|7289.2|7290.4|7289.4|7281.7|7280.7|524
1676454000000|2023-02-15 09:40:00|7290.4|7289.4|7283.2|7282.2|7290.4|7289.4|7281.9|7280.9|661
1676454300000|2023-02-15 09:45:00|7283.4|7282.4|7284.4|7283.4|7287.4|7286.4|7283.2|7282.2|391
1676454600000|2023-02-15 09:50:00|7284.7|7283.7|7284.7|7283.7|7288.2|7287.2|7283.4|7282.4|3193
1676454900000|2023-02-15 09:55:00|7284.9|7283.9|7287.7|7286.7|7290.7|7289.7|7284.9|7283.9|279
1676455200000|2023-02-15 10:00:00|7287.9|7286.9|7283.4|7282.4|7288.2|7287.2|7280.9|7279.9|702
1676455500000|2023-02-15 10:05:00|7283.2|7282.2|7283.4|7282.4|7285.4|7284.4|7280.2|7279.2|627
1676455800000|2023-02-15 10:10:00|7283.7|7282.7|7285.2|7284.2|7286.9|7285.9|7282.4|7281.4|408
1676456100000|2023-02-15 10:15:00|7284.9|7283.9|7291.7|7290.7|7293.2|7292.2|7284.9|7283.9|508
1676456400000|2023-02-15 10:20:00|7291.9|7290.9|7293.7|7292.7|7295.4|7294.4|7291.9|7290.9|421
1676456700000|2023-02-15 10:25:00|7293.9|7292.9|7284.7|7283.7|7293.9|7292.9|7284.4|7283.4|1673
1676457000000|2023-02-15 10:30:00|7284.9|7283.9|7283.4|7282.4|7288.4|7287.4|7282.7|7281.7|311
1676457300000|2023-02-15 10:35:00|7283.7|7282.7|7286.2|7285.2|7287.4|7286.4|7279.7|7278.7|461
1676457600000|2023-02-15 10:40:00|7286.4|7285.4|7290.4|7289.4|7292.2|7291.2|7284.9|7283.9|179
1676457900000|2023-02-15 10:45:00|7290.2|7289.2|7290.7|7289.7|7291.9|7290.9|7288.7|7287.7|179
1676458200000|2023-02-15 10:50:00|7290.4|7289.4|7292.9|7291.9|7294.7|7293.7|7290.4|7289.4|175
1676458500000|2023-02-15 10:55:00|7293.2|7292.2|7291.2|7290.2|7293.7|7292.7|7290.9|7289.9|119
1676458800000|2023-02-15 11:00:00|7291.4|7290.4|7293.9|7292.9|7295.9|7294.9|7290.2|7289.2|246
1676459100000|2023-02-15 11:05:00|7293.7|7292.7|7294.4|7293.4|7294.7|7293.7|7291.2|7290.2|205
1676459400000|2023-02-15 11:10:00|7294.7|7293.7|7284.9|7283.9|7294.9|7293.9|7283.2|7282.2|677
1676459700000|2023-02-15 11:15:00|7284.7|7283.7|7288.9|7287.9|7291.2|7290.2|7284.7|7283.7|211
1676460000000|2023-02-15 11:20:00|7288.7|7287.7|7289.9|7288.9|7291.9|7290.9|7287.4|7286.4|161
1676460300000|2023-02-15 11:25:00|7289.7|7288.7|7292.7|7291.7|7292.7|7291.7|7288.7|7287.7|147
1676460600000|2023-02-15 11:30:00|7292.9|7291.9|7292.7|7291.7|7295.9|7294.9|7291.9|7290.9|371
1676460900000|2023-02-15 11:35:00|7292.4|7291.4|7292.4|7291.4|7292.9|7291.9|7289.7|7288.7|278
1676461200000|2023-02-15 11:40:00|7292.2|7291.2|7292.7|7291.7|7295.7|7294.7|7292.2|7291.2|352
1676461500000|2023-02-15 11:45:00|7292.9|7291.9|7292.9|7291.9|7294.7|7293.7|7291.2|7290.2|166
1676461800000|2023-02-15 11:50:00|7292.7|7291.7|7295.7|7294.7|7297.4|7296.4|7291.9|7290.9|173
1676462100000|2023-02-15 11:55:00|7295.4|7294.4|7298.2|7297.2|7298.2|7297.2|7291.9|7290.9|575
1676462400000|2023-02-15 12:00:00|7298.4|7297.4|7301.9|7300.9|7303.7|7302.7|7295.7|7294.7|364
1676462700000|2023-02-15 12:05:00|7301.7|7300.7|7299.9|7298.9|7303.9|7302.9|7298.7|7297.7|222
1676463000000|2023-02-15 12:10:00|7299.7|7298.7|7307.4|7306.4|7309.2|7308.2|7298.7|7297.7|412
1676463300000|2023-02-15 12:15:00|7307.2|7306.2|7309.2|7308.2|7309.2|7308.2|7305.2|7304.2|567
1676463600000|2023-02-15 12:20:00|7309.4|7308.4|7311.9|7310.9|7312.7|7311.7|7307.4|7306.4|658
1676463900000|2023-02-15 12:25:00|7311.7|7310.7|7314.9|7313.9|7315.2|7314.2|7311.4|7310.4|2000
1676464200000|2023-02-15 12:30:00|7314.7|7313.7|7318.4|7317.4|7318.7|7317.7|7313.4|7312.4|268
1676464500000|2023-02-15 12:35:00|7318.2|7317.2|7316.9|7315.9|7320.2|7319.2|7316.4|7315.4|5268
1676464800000|2023-02-15 12:40:00|7316.5|7315.5|7311.5|7310.5|7316.8|7315.8|7311.3|7310.3|324
1676465100000|2023-02-15 12:45:00|7311.8|7310.8|7306.3|7305.3|7313.3|7312.3|7305.3|7304.3|492
1676465400000|2023-02-15 12:50:00|7306.5|7305.5|7302.5|7301.5|7306.8|7305.8|7302.3|7301.3|341
1676465700000|2023-02-15 12:55:00|7302.3|7301.3|7302|7301|7303.8|7302.8|7301.8|7300.8|2187
1676466000000|2023-02-15 13:00:00|7302.3|7301.3|7298|7297|7304.3|7303.3|7297.3|7296.3|418
1676466300000|2023-02-15 13:05:00|7297.8|7296.8|7291.8|7290.8|7298|7297|7290.3|7289.3|240
1676466600000|2023-02-15 13:10:00|7291.3|7290.3|7288.5|7287.5|7292|7291|7287.8|7286.8|600
1676466900000|2023-02-15 13:15:00|7288.3|7287.3|7288.8|7287.8|7291.3|7290.3|7287.3|7286.3|324
1676467200000|2023-02-15 13:20:00|7288.5|7287.5|7285.5|7284.5|7288.5|7287.5|7284.8|7283.8|406
1676467500000|2023-02-15 13:25:00|7285.3|7284.3|7285.8|7284.8|7288|7287|7284.3|7283.3|327
1676467800000|2023-02-15 13:30:00|7285.5|7284.5|7287.3|7286.3|7292|7291|7277|7276|750
1676468100000|2023-02-15 13:35:00|7287.5|7286.5|7279.8|7278.8|7292.8|7291.8|7277.5|7276.5|451
1676468400000|2023-02-15 13:40:00|7279.5|7278.5|7286.5|7285.5|7287.5|7286.5|7276.8|7275.8|405
1676468700000|2023-02-15 13:45:00|7287|7286|7282.5|7281.5|7291.5|7290.5|7282|7281|514
1676469000000|2023-02-15 13:50:00|7282.3|7281.3|7284|7283|7287.8|7286.8|7280.5|7279.5|843
1676469300000|2023-02-15 13:55:00|7284.3|7283.3|7278.5|7277.5|7284.8|7283.8|7276.5|7275.5|3235
1676469600000|2023-02-15 14:00:00|7278.3|7277.3|7279.8|7278.8|7282|7281|7276.8|7275.8|293
1676469900000|2023-02-15 14:05:00|7280.3|7279.3|7281.5|7280.5|7284.3|7283.3|7280|7279|170
1676470200000|2023-02-15 14:10:00|7281.8|7280.8|7278.5|7277.5|7286.8|7285.8|7278|7277|292
1676470500000|2023-02-15 14:15:00|7278.8|7277.8|7280|7279|7282|7281|7277.5|7276.5|208
1676470800000|2023-02-15 14:20:00|7279.8|7278.8|7276.8|7275.8|7280.3|7279.3|7275|7274|256
1676471100000|2023-02-15 14:25:00|7277|7276|7281.3|7280.3|7282.3|7281.3|7275.3|7274.3|1874
1676471400000|2023-02-15 14:30:00|7281.8|7280.8|7282.5|7281.5|7285.5|7284.5|7278.5|7277.5|736
1676471700000|2023-02-15 14:35:00|7282.8|7281.8|7282.3|7281.3|7285.5|7284.5|7279|7278|512
1676472000000|2023-02-15 14:40:00|7282.8|7281.8|7291|7290|7294|7293|7280.8|7279.8|5279
1676472300000|2023-02-15 14:45:00|7290.8|7289.8|7291.5|7290.5|7295.3|7294.3|7288.3|7287.3|490
1676472600000|2023-02-15 14:50:00|7291.3|7290.3|7283.5|7282.5|7294|7293|7277|7276|733
1676472900000|2023-02-15 14:55:00|7283.3|7282.3|7284.8|7283.8|7287.8|7286.8|7282.5|7281.5|421
1676473200000|2023-02-15 15:00:00|7282.8|7281.8|7290.3|7289.3|7292|7291|7282.5|7281.5|582
1676473500000|2023-02-15 15:05:00|7290|7289|7284.3|7283.3|7291|7290|7281.5|7280.5|443
1676473800000|2023-02-15 15:10:00|7284.6|7283.6|7286.8|7285.8|7289.6|7288.6|7281.3|7280.3|376
1676474100000|2023-02-15 15:15:00|7286.6|7285.6|7295.1|7294.1|7296.6|7295.6|7286.1|7285.1|890
1676474400000|2023-02-15 15:20:00|7294.8|7293.8|7293.8|7292.8|7298.6|7297.6|7293.3|7292.3|579
1676474700000|2023-02-15 15:25:00|7294.1|7293.1|7294.6|7293.6|7298.1|7297.1|7291.8|7290.8|355
1676475000000|2023-02-15 15:30:00|7294.8|7293.8|7301.6|7300.6|7303.1|7302.1|7293.1|7292.1|517
1676475300000|2023-02-15 15:35:00|7302.1|7301.1|7302.1|7301.1|7302.8|7301.8|7298.6|7297.6|335
1676475600000|2023-02-15 15:40:00|7302.3|7301.3|7296.1|7295.1|7303.1|7302.1|7294.8|7293.8|647
1676475900000|2023-02-15 15:45:00|7295.8|7294.8|7297.1|7296.1|7297.8|7296.8|7294.1|7293.1|402
1676476200000|2023-02-15 15:50:00|7296.8|7295.8|7296.1|7295.1|7298.3|7297.3|7294.8|7293.8|283
1676476500000|2023-02-15 15:55:00|7295.8|7294.8|7294.3|7293.3|7300.1|7299.1|7293.6|7292.6|600
1676476800000|2023-02-15 16:00:00|7294.6|7293.6|7298.8|7297.8|7299.1|7298.1|7294.1|7293.1|940
1676477100000|2023-02-15 16:05:00|7298.6|7297.6|7301.3|7300.3|7305.1|7304.1|7298.3|7297.3|785
1676477400000|2023-02-15 16:10:00|7301.6|7300.6|7304.1|7303.1|7304.6|7303.6|7300.8|7299.8|253
1676477700000|2023-02-15 16:15:00|7304.3|7303.3|7305.1|7304.1|7308.6|7307.6|7303.6|7302.6|376
1676478000000|2023-02-15 16:20:00|7305.3|7304.3|7305.8|7304.8|7308.3|7307.3|7303.1|7302.1|790
1676478300000|2023-02-15 16:25:00|7306.1|7305.1|7312.1|7311.1|7312.8|7311.8|7305.6|7304.6|1171
1676478600000|2023-02-15 16:30:00|7312.6|7310.1|7303.8|7301.8|7314.1|7312.1|7303.6|7301.6|4409
1676478900000|2023-02-15 16:35:00|7304.1|7302.1|7304.6|7302.6|7309.1|7307.1|7302.6|7300.6|1811
1676479200000|2023-02-15 16:40:00|7305.1|7303.1|7310.3|7308.3|7310.6|7308.6|7303.6|7301.6|824
1676479500000|2023-02-15 16:45:00|7310.6|7308.6|7315.1|7313.1|7316.1|7314.1|7310.1|7308.1|307
1676479800000|2023-02-15 16:50:00|7315.3|7313.3|7312.8|7310.8|7317.1|7315.1|7312.3|7310.3|145
1676480100000|2023-02-15 16:55:00|7313.1|7311.1|7311.3|7309.3|7316.3|7314.3|7311.1|7309.1|154
1676480400000|2023-02-15 17:00:00|7311.8|7309.8|7308.8|7306.8|7311.8|7309.8|7308.3|7306.3|316
1676480700000|2023-02-15 17:05:00|7309.1|7307.1|7306.1|7304.1|7309.8|7307.8|7301.1|7299.1|254
1676481000000|2023-02-15 17:10:00|7306.3|7304.3|7306.3|7304.3|7307.6|7305.6|7304.8|7302.8|134
1676481300000|2023-02-15 17:15:00|7306.6|7304.6|7305.3|7303.3|7306.6|7304.6|7303.1|7301.1|77
1676481600000|2023-02-15 17:20:00|7305.1|7303.1|7301.3|7299.3|7305.1|7303.1|7299.8|7297.8|148
1676481900000|2023-02-15 17:25:00|7301.1|7299.1|7299.3|7297.3|7304.1|7302.1|7298.8|7296.8|170
1676482200000|2023-02-15 17:30:00|7299.1|7297.1|7301.3|7299.3|7301.3|7299.3|7298.3|7296.3|46
1676482500000|2023-02-15 17:35:00|7301.1|7299.1|7301.3|7299.3|7304.8|7302.8|7298.1|7296.1|4087
1676482800000|2023-02-15 17:40:00|7301.1|7299.1|7305.3|7303.3|7306.3|7304.3|7300.8|7298.8|47
1676483100000|2023-02-15 17:45:00|7305.6|7303.6|7306.3|7304.3|7307.1|7305.1|7304.3|7302.3|41
1676483400000|2023-02-15 17:50:00|7306.6|7304.6|7310.6|7308.6|7310.6|7308.6|7305.8|7303.8|89
1676483700000|2023-02-15 17:55:00|7310.8|7308.8|7308.8|7306.8|7311.1|7309.1|7307.1|7305.1|105
1676484000000|2023-02-15 18:00:00|7309.1|7307.1|7309.8|7307.8|7312.8|7310.8|7308.6|7306.6|83
1676484300000|2023-02-15 18:05:00|7309.6|7307.6|7312.8|7310.8|7313.3|7311.3|7306.3|7304.3|51
1676484600000|2023-02-15 18:10:00|7313.1|7311.1|7315.1|7313.1|7316.8|7314.8|7312.8|7310.8|87
1676484900000|2023-02-15 18:15:00|7315.3|7313.3|7316.8|7314.8|7316.8|7314.8|7313.6|7311.6|71
1676485200000|2023-02-15 18:20:00|7316.6|7314.6|7316.8|7314.8|7318.3|7316.3|7315.8|7313.8|79
1676485500000|2023-02-15 18:25:00|7317.1|7315.1|7317.8|7315.8|7319.1|7317.1|7316.8|7314.8|51
1676485800000|2023-02-15 18:30:00|7318.3|7316.3|7318.8|7316.8|7320.6|7318.6|7316.3|7314.3|21
1676486100000|2023-02-15 18:35:00|7318.6|7316.6|7318.6|7316.6|7319.3|7317.3|7316.1|7314.1|104
1676486400000|2023-02-15 18:40:00|7318.8|7316.8|7321.3|7319.3|7322.8|7320.8|7318.6|7316.6|89
1676486700000|2023-02-15 18:45:00|7321.6|7319.6|7320.6|7318.6|7323.1|7321.1|7320.3|7318.3|22
1676487000000|2023-02-15 18:50:00|7320.8|7318.8|7320.8|7318.8|7321.8|7319.8|7317.8|7315.8|16
1676487300000|2023-02-15 18:55:00|7320.6|7318.6|7320.8|7318.8|7321.1|7319.1|7319.8|7317.8|6
1676487600000|2023-02-15 19:00:00|7321.1|7319.1|7320.3|7318.3|7322.1|7320.1|7319.6|7317.6|24
1676487900000|2023-02-15 19:05:00|7320.6|7318.6|7324.3|7322.3|7325.6|7323.6|7320.6|7318.6|54
1676488200000|2023-02-15 19:10:00|7324.1|7322.1|7327.3|7325.3|7327.3|7325.3|7323.8|7321.8|6
1676488500000|2023-02-15 19:15:00|7327.6|7325.6|7323.3|7321.3|7328.1|7326.1|7323.1|7321.1|57
1676488800000|2023-02-15 19:20:00|7323.6|7321.6|7322.8|7320.8|7324.6|7322.6|7322.3|7320.3|22
1676489100000|2023-02-15 19:25:00|7322.6|7320.6|7323.8|7321.8|7324.3|7322.3|7320.8|7318.8|38
1676489400000|2023-02-15 19:30:00|7324.1|7322.1|7324.8|7322.8|7326.1|7324.1|7322.8|7320.8|44
1676489700000|2023-02-15 19:35:00|7325.6|7323.6|7324.8|7322.8|7325.6|7323.6|7323.1|7321.1|10
1676490000000|2023-02-15 19:40:00|7324.6|7322.6|7327.3|7325.3|7327.6|7325.6|7323.3|7321.3|45
1676490300000|2023-02-15 19:45:00|7327.6|7325.6|7325.3|7323.3|7329.1|7327.1|7325.3|7323.3|48
1676490600000|2023-02-15 19:50:00|7325.6|7323.6|7323.1|7321.1|7326.6|7324.6|7322.1|7320.1|19
1676490900000|2023-02-15 19:55:00|7323.3|7321.3|7318.8|7316.8|7323.8|7321.8|7318.1|7316.1|43
1676491200000|2023-02-15 20:00:00|7318.6|7316.6|7322.3|7320.3|7322.6|7320.6|7318.1|7316.1|41
1676491500000|2023-02-15 20:05:00|7322.6|7320.6|7324.8|7322.8|7325.8|7323.8|7322.6|7320.6|21
1676491800000|2023-02-15 20:10:00|7325.1|7323.1|7322.8|7320.8|7325.3|7323.3|7322.6|7320.6|6
1676492100000|2023-02-15 20:15:00|7323.1|7321.1|7320.8|7318.8|7323.3|7321.3|7319.8|7317.8|23
1676492400000|2023-02-15 20:20:00|7321.1|7319.1|7319.8|7317.8|7322.6|7320.6|7319.8|7317.8|35
1676492700000|2023-02-15 20:25:00|7320.1|7318.1|7323.6|7321.6|7324.6|7322.6|7319.8|7317.8|24
1676493000000|2023-02-15 20:30:00|7323.8|7321.8|7328.3|7326.3|7328.8|7326.8|7323.3|7321.3|96
1676493300000|2023-02-15 20:35:00|7328.1|7326.1|7328.6|7326.6|7329.6|7327.6|7326.3|7324.3|62
1676493600000|2023-02-15 20:40:00|7328.8|7326.8|7325.3|7323.3|7329.6|7327.6|7325.3|7323.3|66
1676493900000|2023-02-15 20:45:00|7325.1|7323.1|7328.3|7326.3|7329.1|7327.1|7325.1|7323.1|34
1676494200000|2023-02-15 20:50:00|7328.6|7326.6|7326.3|7324.3|7331.1|7329.1|7325.3|7323.3|152
1676494500000|2023-02-15 20:55:00|7326.1|7324.1|7333.1|7331.1|7333.6|7331.6|7325.3|7323.3|225
1676494800000|2023-02-15 21:00:00|7332.8|7330.8|7336.2|7332.2|7337.1|7333.1|7332.6|7328.6|12965
1676495100000|2023-02-15 21:05:00|7336.5|7332.5|7338.3|7334.3|7340.6|7336.6|7335.5|7331.5|0
1676495400000|2023-02-15 21:10:00|7338|7334|7337.6|7333.6|7338.8|7334.8|7336.3|7332.3|0
1676495700000|2023-02-15 21:15:00|7337.9|7333.9|7337|7333|7339.2|7335.2|7337|7333|0
1676496000000|2023-02-15 21:20:00|7337.3|7333.3|7337.6|7333.6|7337.6|7333.6|7335.4|7331.4|0
1676496300000|2023-02-15 21:25:00|7337.9|7333.9|7336.4|7332.4|7338.8|7334.8|7336|7332|0
1676496600000|2023-02-15 21:30:00|7336.9|7332.9|7338.3|7334.3|7338.8|7334.8|7336.9|7332.9|0
1676496900000|2023-02-15 21:35:00|7338.4|7334.4|7337.7|7333.7|7339.2|7335.2|7337.7|7333.7|0
1676497200000|2023-02-15 21:40:00|7338.4|7334.4|7338.2|7334.2|7338.6|7334.6|7337.6|7333.6|0
1676497500000|2023-02-15 21:45:00|7338.1|7334.1|7337.1|7333.1|7338.2|7334.2|7336.7|7332.7|0
1676497800000|2023-02-15 21:50:00|7336.9|7332.9|7336.8|7332.8|7338.4|7334.4|7336.5|7332.5|0
1676498100000|2023-02-15 21:55:00|7337.2|7333.2|7338.2|7334.2|7338.5|7334.5|7336.8|7332.8|0
1676498400000|2023-02-15 22:00:00|7338.1|7334.1|7338.1|7334.1|7338.4|7334.4|7338.1|7334.1|0
1676498700000|2023-02-15 22:05:00|7337.9|7333.9|7337.8|7333.8|7338.2|7334.2|7337.7|7333.7|0
1676499000000|2023-02-15 22:10:00|7337.7|7333.7|7337.3|7333.3|7337.8|7333.8|7337.3|7333.3|0
1676499300000|2023-02-15 22:15:00|7337|7333|7336.6|7332.6|7337.3|7333.3|7335.8|7331.8|0
1676499600000|2023-02-15 22:20:00|7335.6|7331.6|7335.9|7331.9|7336.8|7332.8|7335.6|7331.6|0
1676499900000|2023-02-15 22:25:00|7335.6|7331.6|7336.1|7332.1|7336.3|7332.3|7334.9|7330.9|0
1676500200000|2023-02-15 22:30:00|7336.2|7332.2|7336.2|7332.2|7336.5|7332.5|7335.9|7331.9|0
1676500500000|2023-02-15 22:35:00|7336.1|7332.1|7336.1|7332.1|7336.3|7332.3|7335.8|7331.8|0
1676500800000|2023-02-15 22:40:00|7336.3|7332.3|7336.8|7332.8|7338.1|7334.1|7336.3|7332.3|0
1676501100000|2023-02-15 22:45:00|7336.6|7332.6|7336.6|7332.6|7336.6|7332.6|7336.4|7332.4|0
1676501400000|2023-02-15 22:50:00|7336.4|7332.4|7336.8|7332.8|7337|7333|7336.4|7332.4|0
1676501700000|2023-02-15 22:55:00|7336.6|7332.6|7336.9|7332.9|7337.3|7333.3|7336.6|7332.6|0
1676502000000|2023-02-15 23:00:00|7336.6|7332.6|7333.8|7329.8|7337.5|7333.5|7333.5|7329.5|0
1676502300000|2023-02-15 23:05:00|7334.3|7330.3|7333.8|7329.8|7334.3|7330.3|7332.8|7328.8|0
1676502600000|2023-02-15 23:10:00|7334.3|7330.3|7333.1|7329.1|7334.6|7330.6|7332.8|7328.8|0
1676502900000|2023-02-15 23:15:00|7333.5|7329.5|7333|7329|7334.2|7330.2|7333|7329|0
1676503200000|2023-02-15 23:20:00|7332.7|7328.7|7334.6|7330.6|7334.9|7330.9|7332.7|7328.7|0
1676503500000|2023-02-15 23:25:00|7335.2|7331.2|7337.1|7333.1|7337.4|7333.4|7335.2|7331.2|0
1676503800000|2023-02-15 23:30:00|7337.4|7333.4|7336.7|7332.7|7337.9|7333.9|7336.7|7332.7|0
1676504100000|2023-02-15 23:35:00|7337.1|7333.1|7336.7|7332.7|7337.1|7333.1|7336.7|7332.7|0
1676504400000|2023-02-15 23:40:00|7337.1|7333.1|7338.6|7334.6|7338.6|7334.6|7336.4|7332.4|0
1676504700000|2023-02-15 23:45:00|7338.3|7334.3|7337|7333|7338.3|7334.3|7335.5|7331.5|0
1676505000000|2023-02-15 23:50:00|7336.7|7332.7|7338.6|7334.6|7338.6|7334.6|7336.7|7332.7|0
1676505300000|2023-02-15 23:55:00|7338.2|7334.2|7337|7333|7338.2|7334.2|7337|7333|0
1676505600000|2023-02-16 00:00:00|7337.4|7333.4|7338.5|7334.5|7338.5|7334.5|7337.3|7333.3|0
1676505900000|2023-02-16 00:05:00|7338.6|7334.6|7342.5|7338.5|7344.1|7340.1|7338.6|7334.6|0
1676506200000|2023-02-16 00:10:00|7342|7338|7340.6|7336.6|7342|7338|7339.4|7335.4|0
1676506500000|2023-02-16 00:15:00|7341.1|7337.1|7338.9|7335.9|7342.1|7339.1|7335.5|7332.5|0
1676506800000|2023-02-16 00:20:00|7338.8|7335.8|7340.5|7337.5|7340.5|7337.5|7337.2|7334.2|0
1676507100000|2023-02-16 00:25:00|7339.7|7336.7|7337.2|7334.2|7340.6|7337.6|7337.2|7334.2|0
1676507400000|2023-02-16 00:30:00|7337.3|7334.3|7337.2|7334.2|7338.9|7335.9|7335.5|7332.5|0
1676507700000|2023-02-16 00:35:00|7335.6|7332.6|7333.9|7330.9|7337.2|7334.2|7333.9|7330.9|0
1676508000000|2023-02-16 00:40:00|7333.8|7330.8|7330.6|7327.6|7333.8|7330.8|7330.6|7327.6|0
1676508300000|2023-02-16 00:45:00|7332.3|7329.3|7334.8|7331.8|7335.7|7332.7|7332.3|7329.3|0
1676508600000|2023-02-16 00:50:00|7335.7|7332.7|7336.6|7333.6|7337.4|7334.4|7335.7|7332.7|0
1676508900000|2023-02-16 00:55:00|7337.4|7334.4|7338.2|7335.2|7339.1|7336.1|7337.3|7334.3|0
1676509200000|2023-02-16 01:00:00|7337.4|7334.4|7338.9|7335.9|7340.7|7337.7|7334|7331|0
1676509500000|2023-02-16 01:05:00|7340.6|7337.6|7340.3|7337.3|7342.3|7339.3|7338.7|7335.7|0
1676509800000|2023-02-16 01:10:00|7342|7339|7341.9|7338.9|7343.6|7340.6|7340.3|7337.3|0
1676510100000|2023-02-16 01:15:00|7340.3|7337.3|7341.7|7338.7|7343.4|7340.4|7340|7337|0
1676510400000|2023-02-16 01:20:00|7341.8|7338.8|7340.2|7337.2|7341.8|7338.8|7338.5|7335.5|0
1676510700000|2023-02-16 01:25:00|7338.5|7335.5|7338.6|7335.6|7340.2|7337.2|7336.9|7333.9|0
1676511000000|2023-02-16 01:30:00|7337.7|7334.7|7337.5|7334.5|7340.9|7337.9|7335.9|7332.9|0
1676511300000|2023-02-16 01:35:00|7339.2|7336.2|7340.9|7337.9|7340.9|7337.9|7339.2|7336.2|0
1676511600000|2023-02-16 01:40:00|7342.6|7339.6|7339.2|7336.2|7342.6|7339.6|7339.2|7336.2|0
1676511900000|2023-02-16 01:45:00|7340.9|7337.9|7342.5|7339.5|7342.6|7339.6|7339.2|7336.2|0
1676512200000|2023-02-16 01:50:00|7340.8|7337.8|7340.8|7337.8|7342.5|7339.5|7340.8|7337.8|0
1676512500000|2023-02-16 01:55:00|7339.2|7336.2|7339.1|7336.1|7340.8|7337.8|7339.1|7336.1|0
1676512800000|2023-02-16 02:00:00|7337.5|7334.5|7342.5|7339.5|7344.1|7341.1|7337.5|7334.5|0
1676513100000|2023-02-16 02:05:00|7342.4|7339.4|7344.1|7341.1|7344.1|7341.1|7339.1|7336.1|0
1676513400000|2023-02-16 02:10:00|7342.5|7339.5|7344.1|7341.1|7344.1|7341.1|7340.8|7337.8|0
1676513700000|2023-02-16 02:15:00|7344.2|7341.2|7344.2|7341.2|7345.9|7342.9|7342.4|7339.4|0
1676514000000|2023-02-16 02:20:00|7342.5|7339.5|7344.2|7341.2|7344.2|7341.2|7342.5|7339.5|0
1676514300000|2023-02-16 02:25:00|7342.6|7339.6|7342.6|7339.6|7344.3|7341.3|7342.6|7339.6|0
1676514600000|2023-02-16 02:30:00|7344.3|7341.3|7344.3|7341.3|7344.3|7341.3|7344.3|7341.3|0
1676514900000|2023-02-16 02:35:00|7345.9|7342.9|7342.5|7339.5|7345.9|7342.9|7342.5|7339.5|0
1676515200000|2023-02-16 02:40:00|7344.2|7341.2|7342.5|7339.5|7344.2|7341.2|7342.5|7339.5|0
1676515500000|2023-02-16 02:45:00|7344.2|7341.2|7342.5|7339.5|7344.2|7341.2|7342.5|7339.5|0
1676515800000|2023-02-16 02:50:00|7342.6|7339.6|7340.9|7337.9|7342.6|7339.6|7340.9|7337.9|0
1676516100000|2023-02-16 02:55:00|7342.6|7339.6|7342.6|7339.6|7344.3|7341.3|7342.6|7339.6|0
1676516400000|2023-02-16 03:00:00|7344.3|7341.3|7342.2|7339.2|7344.3|7341.3|7342.2|7339.2|0
1676516700000|2023-02-16 03:05:00|7340.5|7337.5|7338.8|7335.8|7340.5|7337.5|7338.8|7335.8|0
1676517000000|2023-02-16 03:10:00|7340.4|7337.4|7340.4|7337.4|7342.1|7339.1|7340.4|7337.4|0
1676517300000|2023-02-16 03:15:00|7339.6|7336.6|7340.4|7337.4|7340.4|7337.4|7338.7|7335.7|0
1676517600000|2023-02-16 03:20:00|7340.3|7337.3|7340.3|7337.3|7340.4|7337.4|7338.7|7335.7|0
1676517900000|2023-02-16 03:25:00|7338.7|7335.7|7338.6|7335.6|7340.3|7337.3|7338.6|7335.6|0
1676518200000|2023-02-16 03:30:00|7340.2|7337.2|7339.4|7336.4|7340.2|7337.2|7338.6|7335.6|0
1676518500000|2023-02-16 03:35:00|7338.6|7335.6|7338.7|7335.7|7340.5|7337.5|7338.6|7335.6|0
1676518800000|2023-02-16 03:40:00|7340.3|7337.3|7338.7|7335.7|7340.3|7337.3|7338.7|7335.7|0
1676519100000|2023-02-16 03:45:00|7339.5|7336.5|7340.3|7337.3|7340.3|7337.3|7338.7|7335.7|0
1676519400000|2023-02-16 03:50:00|7339.5|7336.5|7340.3|7337.3|7340.3|7337.3|7338.7|7335.7|0
1676519700000|2023-02-16 03:55:00|7341.9|7338.9|7341.5|7338.5|7343.6|7340.6|7341.5|7338.5|0
1676520000000|2023-02-16 04:00:00|7339.9|7336.9|7340.7|7337.7|7341.5|7338.5|7339.9|7336.9|0
1676520300000|2023-02-16 04:05:00|7341.5|7338.5|7341.5|7338.5|7341.5|7338.5|7339.9|7336.9|0
1676520600000|2023-02-16 04:10:00|7340.7|7337.7|7341.3|7338.3|7341.5|7338.5|7339.9|7336.9|0
1676520900000|2023-02-16 04:15:00|7341.2|7338.2|7341.2|7338.2|7341.3|7338.3|7339.6|7336.6|0
1676521200000|2023-02-16 04:20:00|7339.6|7336.6|7341.2|7338.2|7341.3|7338.3|7339.6|7336.6|0
1676521500000|2023-02-16 04:25:00|7339.5|7336.5|7341.2|7338.2|7341.2|7338.2|7339.5|7336.5|0
1676521800000|2023-02-16 04:30:00|7340.4|7337.4|7339.5|7336.5|7341.2|7338.2|7339.5|7336.5|0
1676522400000|2023-02-16 04:40:00|7339.4|7336.4|7339.5|7336.5|7339.5|7336.5|7338.6|7335.6|0
1676523000000|2023-02-16 04:50:00|7339.6|7336.6|7341.2|7338.2|7341.2|7338.2|7339.6|7336.6|0
1676523300000|2023-02-16 04:55:00|7339.6|7336.6|7340.4|7337.4|7341.2|7338.2|7339.5|7336.5|0
1676523600000|2023-02-16 05:00:00|7341.2|7338.2|7338.7|7335.7|7341.2|7338.2|7338.7|7335.7|0
1676523900000|2023-02-16 05:05:00|7339.5|7336.5|7339.5|7336.5|7339.5|7336.5|7337.8|7334.8|0
1676524200000|2023-02-16 05:10:00|7338.6|7335.6|7336.4|7333.4|7338.6|7335.6|7336.3|7333.3|0
1676524500000|2023-02-16 05:15:00|7336.5|7333.5|7336.6|7333.6|7336.6|7333.6|7336.5|7333.5|0
1676524800000|2023-02-16 05:20:00|7336.5|7333.5|7336.5|7333.5|7336.6|7333.6|7336.5|7333.5|0
1676525100000|2023-02-16 05:25:00|7336.6|7333.6|7336.7|7333.7|7336.7|7333.7|7336.6|7333.6|0
1676525400000|2023-02-16 05:30:00|7336.6|7333.6|7334.7|7331.7|7336.6|7333.6|7334.7|7331.7|0
1676525700000|2023-02-16 05:35:00|7334.8|7331.8|7334.8|7331.8|7334.8|7331.8|7334.8|7331.8|0
1676526000000|2023-02-16 05:40:00|7335.6|7332.6|7334.8|7331.8|7336.5|7333.5|7334.8|7331.8|0
1676526300000|2023-02-16 05:45:00|7334.9|7331.9|7334.8|7331.8|7334.9|7331.9|7334.8|7331.8|0
1676526600000|2023-02-16 05:50:00|7336.5|7333.5|7334.9|7331.9|7336.5|7333.5|7334.8|7331.8|0
1676526900000|2023-02-16 05:55:00|7333.3|7330.3|7334.7|7331.7|7334.7|7331.7|7333|7330|0
1676527200000|2023-02-16 06:00:00|7334.6|7331.6|7333|7330|7334.7|7331.7|7333|7330|0
1676527500000|2023-02-16 06:05:00|7332.9|7329.9|7333|7330|7333|7330|7331.2|7328.2|0
1676527800000|2023-02-16 06:10:00|7333.1|7330.1|7330.6|7327.6|7333.1|7330.1|7330.5|7327.5|0
1676528100000|2023-02-16 06:15:00|7330.4|7327.4|7330.3|7327.3|7332|7329|7330.2|7327.2|0
1676528400000|2023-02-16 06:20:00|7330.2|7327.2|7332.8|7329.8|7333.6|7330.6|7330.2|7327.2|0
1676528700000|2023-02-16 06:25:00|7332|7329|7331.8|7328.8|7335.2|7332.2|7331|7328|0
1676529000000|2023-02-16 06:30:00|7330.2|7327.2|7325.4|7322.4|7331.9|7328.9|7325.4|7322.4|0
1676529300000|2023-02-16 06:35:00|7326.3|7323.3|7321.4|7318.4|7326.3|7323.3|7321.3|7318.3|0
1676529600000|2023-02-16 06:40:00|7322.2|7319.2|7325.6|7322.6|7326.6|7323.6|7320.6|7317.6|0
1676529900000|2023-02-16 06:45:00|7324.8|7321.8|7331.5|7328.5|7333.1|7330.1|7324.8|7321.8|0
1676530200000|2023-02-16 06:50:00|7333.1|7330.1|7331.5|7328.5|7333.1|7330.1|7331.4|7328.4|0
1676530500000|2023-02-16 06:55:00|7331.4|7328.4|7331.8|7328.8|7333.5|7330.5|7329.8|7326.8|0
1676530800000|2023-02-16 07:00:00|7332.3|7328.3|7344.8|7342.8|7344.8|7342.8|7330.6|7326.6|332
1676531100000|2023-02-16 07:05:00|7345.1|7343.1|7346.8|7344.8|7347.8|7345.8|7344.1|7342.1|193
1676531400000|2023-02-16 07:10:00|7346.6|7344.6|7347.1|7345.1|7347.6|7345.6|7344.8|7342.8|82
1676531700000|2023-02-16 07:15:00|7346.8|7344.8|7345.8|7343.8|7347.1|7345.1|7344.8|7342.8|57
1676532000000|2023-02-16 07:20:00|7345.6|7343.6|7347.3|7345.3|7348.3|7346.3|7344.8|7342.8|183
1676532300000|2023-02-16 07:25:00|7347.6|7345.6|7346.6|7344.6|7348.3|7346.3|7345.6|7343.6|39
1676532600000|2023-02-16 07:30:00|7346.8|7344.8|7345.8|7343.8|7347.1|7345.1|7343.8|7341.8|90
1676532900000|2023-02-16 07:35:00|7346.1|7344.1|7346.1|7344.1|7347.6|7345.6|7345.1|7343.1|33
1676533200000|2023-02-16 07:40:00|7346.3|7344.3|7347.3|7345.3|7347.8|7345.8|7345.8|7343.8|65
1676533500000|2023-02-16 07:45:00|7347.1|7345.1|7347.1|7345.1|7348.1|7346.1|7345.8|7343.8|113
1676533800000|2023-02-16 07:50:00|7347.3|7345.3|7347.8|7345.8|7348.3|7346.3|7346.8|7344.8|32
1676534100000|2023-02-16 07:55:00|7347.6|7345.6|7343.1|7341.1|7349.1|7347.1|7342.8|7340.8|158
1676534400000|2023-02-16 08:00:00|7342.6|7341.6|7358.3|7357.3|7362.8|7361.8|7342.3|7341.3|933
1676534700000|2023-02-16 08:05:00|7358.6|7357.6|7366.8|7365.8|7368.1|7367.1|7356.8|7355.8|538
1676535000000|2023-02-16 08:10:00|7367.1|7366.1|7369.3|7368.3|7370.6|7369.6|7363.8|7362.8|809
1676535300000|2023-02-16 08:15:00|7369.6|7368.6|7370.3|7369.3|7376.3|7375.3|7369.6|7368.6|689
1676535600000|2023-02-16 08:20:00|7370.1|7369.1|7357.8|7356.8|7370.6|7369.6|7357.8|7356.8|365
1676535900000|2023-02-16 08:25:00|7358.1|7357.1|7358.1|7357.1|7359.1|7358.1|7354.1|7353.1|523
1676536200000|2023-02-16 08:30:00|7358.3|7357.3|7351.8|7350.8|7358.6|7357.6|7349.3|7348.3|376
1676536500000|2023-02-16 08:35:00|7352.1|7351.1|7355.3|7354.3|7356.8|7355.8|7351.8|7350.8|272
1676536800000|2023-02-16 08:40:00|7356.1|7355.1|7352.6|7351.6|7358.1|7357.1|7351.6|7350.6|214
1676537100000|2023-02-16 08:45:00|7352.4|7351.4|7351.6|7350.6|7355.4|7354.4|7351.6|7350.6|311
1676537400000|2023-02-16 08:50:00|7351.4|7350.4|7352.1|7351.1|7353.1|7352.1|7350.4|7349.4|275
1676537700000|2023-02-16 08:55:00|7352.4|7351.4|7347.9|7346.9|7353.9|7352.9|7347.9|7346.9|225
1676538000000|2023-02-16 09:00:00|7348.1|7347.1|7354.9|7353.9|7356.1|7355.1|7344.9|7343.9|427
1676538300000|2023-02-16 09:05:00|7354.6|7353.6|7351.6|7350.6|7355.4|7354.4|7346.1|7345.1|213
1676538600000|2023-02-16 09:10:00|7351.1|7350.1|7357.4|7356.4|7357.4|7356.4|7350.4|7349.4|263
1676538900000|2023-02-16 09:15:00|7357.6|7356.6|7364.1|7363.1|7365.9|7364.9|7357.6|7356.6|757
1676539200000|2023-02-16 09:20:00|7363.9|7362.9|7363.6|7362.6|7369.1|7368.1|7362.6|7361.6|2334
1676539500000|2023-02-16 09:25:00|7363.9|7362.9|7365.6|7364.6|7366.6|7365.6|7362.1|7361.1|553
1676539800000|2023-02-16 09:30:00|7365.4|7364.4|7365.1|7364.1|7366.6|7365.6|7362.9|7361.9|167
1676540100000|2023-02-16 09:35:00|7365.4|7364.4|7365.1|7364.1|7369.4|7368.4|7364.9|7363.9|1130
1676540400000|2023-02-16 09:40:00|7364.9|7363.9|7365.6|7364.6|7365.6|7364.6|7361.6|7360.6|6481
1676540700000|2023-02-16 09:45:00|7365.9|7364.9|7369.1|7368.1|7369.1|7368.1|7363.1|7362.1|179
1676541000000|2023-02-16 09:50:00|7369.4|7368.4|7369.9|7368.9|7371.1|7370.1|7365.4|7364.4|1328
1676541300000|2023-02-16 09:55:00|7370.1|7369.1|7370.1|7369.1|7373.9|7372.9|7370.1|7369.1|649
1676541600000|2023-02-16 10:00:00|7370.4|7369.4|7370.6|7369.6|7372.1|7371.1|7367.4|7366.4|192
1676541900000|2023-02-16 10:05:00|7370.9|7369.9|7370.1|7369.1|7371.1|7370.1|7367.1|7366.1|97
1676542200000|2023-02-16 10:10:00|7370.4|7369.4|7370.4|7369.4|7373.1|7372.1|7367.9|7366.9|578
1676542500000|2023-02-16 10:15:00|7370.6|7369.6|7372.9|7371.9|7375.9|7374.9|7370.4|7369.4|349
1676542800000|2023-02-16 10:20:00|7373.1|7372.1|7374.1|7373.1|7375.4|7374.4|7370.6|7369.6|134
1676543100000|2023-02-16 10:25:00|7374.4|7373.4|7382.1|7381.1|7382.1|7381.1|7374.4|7373.4|171
1676543400000|2023-02-16 10:30:00|7381.9|7380.9|7384.6|7383.6|7388.6|7387.6|7381.9|7380.9|533
1676543700000|2023-02-16 10:35:00|7384.4|7383.4|7375.9|7374.9|7385.1|7384.1|7375.9|7374.9|209
1676544000000|2023-02-16 10:40:00|7376.1|7375.1|7379.4|7378.4|7381.4|7380.4|7375.4|7374.4|208
1676544300000|2023-02-16 10:45:00|7379.1|7378.1|7385.1|7384.1|7385.4|7384.4|7378.4|7377.4|650
1676544600000|2023-02-16 10:50:00|7385.4|7384.4|7374.6|7373.6|7385.4|7384.4|7373.9|7372.9|2487
1676544900000|2023-02-16 10:55:00|7374.4|7373.4|7369.1|7368.1|7374.6|7373.6|7368.4|7367.4|527
1676545200000|2023-02-16 11:00:00|7368.9|7367.9|7368.4|7367.4|7369.6|7368.6|7364.1|7363.1|186
1676545500000|2023-02-16 11:05:00|7368.1|7367.1|7366.6|7365.6|7369.9|7368.9|7366.1|7365.1|142
1676545800000|2023-02-16 11:10:00|7366.4|7365.4|7362.6|7361.6|7367.6|7366.6|7361.9|7360.9|109
1676546100000|2023-02-16 11:15:00|7362.4|7361.4|7364.6|7363.6|7366.1|7365.1|7360.9|7359.9|158
1676546400000|2023-02-16 11:20:00|7364.9|7363.9|7368.1|7367.1|7368.4|7367.4|7364.4|7363.4|165
1676546700000|2023-02-16 11:25:00|7367.9|7366.9|7367.1|7366.1|7368.6|7367.6|7366.1|7365.1|118
1676547000000|2023-02-16 11:30:00|7366.9|7365.9|7366.4|7365.4|7367.1|7366.1|7363.9|7362.9|642
1676547300000|2023-02-16 11:35:00|7366.1|7365.1|7367.9|7366.9|7367.9|7366.9|7365.6|7364.6|131
1676547600000|2023-02-16 11:40:00|7367.6|7366.6|7366.4|7365.4|7369.4|7368.4|7364.9|7363.9|134
1676547900000|2023-02-16 11:45:00|7366.1|7365.1|7369.9|7368.9|7371.9|7370.9|7366.1|7365.1|145
1676548200000|2023-02-16 11:50:00|7370.1|7369.1|7374.6|7373.6|7375.4|7374.4|7370.1|7369.1|146
1676548500000|2023-02-16 11:55:00|7374.4|7373.4|7378.1|7377.1|7379.4|7378.4|7374.1|7373.1|279
1676548800000|2023-02-16 12:00:00|7377.9|7376.9|7373.1|7372.1|7379.4|7378.4|7373.1|7372.1|251
1676549100000|2023-02-16 12:05:00|7373.4|7372.4|7374.1|7373.1|7375.4|7374.4|7372.9|7371.9|177
1676549400000|2023-02-16 12:10:00|7373.9|7372.9|7375.6|7374.6|7376.1|7375.1|7373.1|7372.1|80
1676549700000|2023-02-16 12:15:00|7375.9|7374.9|7373.6|7372.6|7377.6|7376.6|7373.1|7372.1|132
1676550000000|2023-02-16 12:20:00|7373.9|7372.9|7372.6|7371.6|7375.1|7374.1|7372.1|7371.1|104
1676550300000|2023-02-16 12:25:00|7372.4|7371.4|7370.9|7369.9|7373.1|7372.1|7368.1|7367.1|136
1676550600000|2023-02-16 12:30:00|7371.1|7370.1|7372.9|7371.9|7373.4|7372.4|7369.4|7368.4|161
1676550900000|2023-02-16 12:35:00|7372.6|7371.6|7375.1|7374.1|7375.9|7374.9|7371.4|7370.4|6669
1676551200000|2023-02-16 12:40:00|7375|7374|7380|7379|7380.3|7379.3|7375|7374|194
1676551500000|2023-02-16 12:45:00|7380.3|7379.3|7378.3|7377.3|7380.8|7379.8|7377|7376|1380
1676551800000|2023-02-16 12:50:00|7378|7377|7377.5|7376.5|7379|7378|7375.8|7374.8|80
1676552100000|2023-02-16 12:55:00|7377.3|7376.3|7380.3|7379.3|7380.3|7379.3|7377|7376|74
1676552400000|2023-02-16 13:00:00|7380.5|7379.5|7374.3|7373.3|7381.3|7380.3|7374.3|7373.3|122
1676552700000|2023-02-16 13:05:00|7374.5|7373.5|7373.8|7372.8|7376.3|7375.3|7368|7367|279
1676553000000|2023-02-16 13:10:00|7373.5|7372.5|7368.8|7367.8|7374|7373|7368.5|7367.5|258
1676553300000|2023-02-16 13:15:00|7369|7368|7369.8|7368.8|7371.3|7370.3|7368|7367|291
1676553600000|2023-02-16 13:20:00|7370|7369|7365.3|7364.3|7370.5|7369.5|7365|7364|197
1676553900000|2023-02-16 13:25:00|7365|7364|7370|7369|7370|7369|7361.8|7360.8|184
1676554200000|2023-02-16 13:30:00|7362.3|7361.3|7358.3|7357.3|7364|7363|7351.8|7350.8|768
1676554500000|2023-02-16 13:35:00|7358|7357|7356.8|7355.8|7361.5|7360.5|7350.5|7349.5|245
1676554800000|2023-02-16 13:40:00|7357|7356|7353.3|7352.3|7359|7358|7350.8|7349.8|427
1676555100000|2023-02-16 13:45:00|7353|7352|7346.3|7345.3|7353.8|7352.8|7340.3|7339.3|575
1676555400000|2023-02-16 13:50:00|7346.5|7345.5|7348.3|7347.3|7353.3|7352.3|7343.5|7342.5|255
1676555700000|2023-02-16 13:55:00|7348|7347|7349.3|7348.3|7354|7353|7346.5|7345.5|2333
1676556000000|2023-02-16 14:00:00|7349.5|7348.5|7343.8|7342.8|7349.5|7348.5|7337.5|7336.5|626
1676556300000|2023-02-16 14:05:00|7343.5|7342.5|7342|7341|7346.5|7345.5|7338.3|7337.3|556
1676556600000|2023-02-16 14:10:00|7341.8|7340.8|7338.5|7337.5|7343.8|7342.8|7338|7337|876
1676556900000|2023-02-16 14:15:00|7338.3|7337.3|7332.5|7331.5|7339.8|7338.8|7328.5|7327.5|1146
1676557200000|2023-02-16 14:20:00|7332.3|7331.3|7328.5|7327.5|7333.5|7332.5|7326|7325|945
1676557500000|2023-02-16 14:25:00|7328.8|7327.8|7332.5|7331.5|7335.8|7334.8|7328.8|7327.8|825
1676557800000|2023-02-16 14:30:00|7332.3|7331.3|7334.5|7333.5|7339.8|7338.8|7332|7331|991
1676558100000|2023-02-16 14:35:00|7334.3|7333.3|7336|7335|7337.5|7336.5|7326|7325|864
1676558400000|2023-02-16 14:40:00|7335.8|7334.8|7336.3|7335.3|7339.3|7338.3|7327.8|7326.8|647
1676558700000|2023-02-16 14:45:00|7336.5|7335.5|7336|7335|7341.8|7340.8|7332|7331|706
1676559000000|2023-02-16 14:50:00|7336.3|7335.3|7336|7335|7341|7340|7331.8|7330.8|788
1676559300000|2023-02-16 14:55:00|7335.8|7334.8|7334.5|7333.5|7340|7339|7331.3|7330.3|639
1676559600000|2023-02-16 15:00:00|7334.3|7333.3|7332.8|7331.8|7336.5|7335.5|7329.3|7328.3|643
1676559900000|2023-02-16 15:05:00|7332.5|7331.5|7340.5|7339.5|7341.3|7340.3|7331|7330|1120
1676560200000|2023-02-16 15:10:00|7340.7|7339.7|7343.2|7342.2|7347.2|7346.2|7336.5|7335.5|732
1676560500000|2023-02-16 15:15:00|7343.5|7342.5|7348.5|7347.5|7350.7|7349.7|7341.2|7340.2|563
1676560800000|2023-02-16 15:20:00|7348.2|7347.2|7349.2|7348.2|7352|7351|7347.7|7346.7|418
1676561100000|2023-02-16 15:25:00|7349.5|7348.5|7356|7355|7356.5|7355.5|7349|7348|567
1676561400000|2023-02-16 15:30:00|7355.7|7354.7|7358.5|7357.5|7359.3|7358.3|7354.2|7353.2|262
1676561700000|2023-02-16 15:35:00|7360|7359|7360.8|7359.8|7363.8|7362.8|7357|7356|292
1676562000000|2023-02-16 15:40:00|7360.5|7359.5|7359.3|7358.3|7363|7362|7358|7357|303
1676562300000|2023-02-16 15:45:00|7359.5|7358.5|7368.5|7367.5|7368.5|7367.5|7356.3|7355.3|759
1676562600000|2023-02-16 15:50:00|7368.3|7367.3|7366|7365|7368.8|7367.8|7364.3|7363.3|921
1676562900000|2023-02-16 15:55:00|7366.3|7365.3|7364|7363|7366.3|7365.3|7360.3|7359.3|1344
1676563200000|2023-02-16 16:00:00|7364.3|7363.3|7368.8|7367.8|7370.8|7369.8|7363|7362|1096
1676563500000|2023-02-16 16:05:00|7368|7367|7369|7368|7370.8|7369.8|7362.3|7361.3|939
1676563800000|2023-02-16 16:10:00|7368.8|7367.8|7373.8|7372.8|7374.5|7373.5|7368.5|7367.5|1852
1676564100000|2023-02-16 16:15:00|7373.5|7372.5|7375.8|7374.8|7376.8|7375.8|7371.3|7370.3|1116
1676564400000|2023-02-16 16:20:00|7376|7375|7376.3|7375.3|7377.5|7376.5|7373.8|7372.8|1411
1676564700000|2023-02-16 16:25:00|7376.5|7375.5|7375.3|7374.3|7378.8|7377.8|7374.8|7373.8|1983
1676565000000|2023-02-16 16:30:00|7376.3|7374|7370.3|7368.3|7377.3|7375.3|7369|7367|3065
1676565300000|2023-02-16 16:35:00|7371|7369|7368.3|7366.3|7371|7369|7363|7361|1310
1676565600000|2023-02-16 16:40:00|7368|7366|7372.8|7370.8|7372.8|7370.8|7367.5|7365.5|201
1676565900000|2023-02-16 16:45:00|7373|7371|7372.5|7370.5|7373.5|7371.5|7370|7368|169
1676566200000|2023-02-16 16:50:00|7372.8|7370.8|7372.3|7370.3|7373.8|7371.8|7371.3|7369.3|321
1676566500000|2023-02-16 16:55:00|7372.5|7370.5|7373.5|7371.5|7375.5|7373.5|7372.5|7370.5|267
1676566800000|2023-02-16 17:00:00|7373.3|7371.3|7373.3|7371.3|7374.8|7372.8|7373|7371|164
1676567100000|2023-02-16 17:05:00|7373|7371|7375.5|7373.5|7376|7374|7372.8|7370.8|267
1676567400000|2023-02-16 17:10:00|7376.3|7374.3|7375|7373|7378.5|7376.5|7374.5|7372.5|161
1676567700000|2023-02-16 17:15:00|7375.3|7373.3|7369.8|7367.8|7376.5|7374.5|7369.8|7367.8|153
1676568000000|2023-02-16 17:20:00|7370|7368|7376.8|7374.8|7377.8|7375.8|7369.5|7367.5|233
1676568300000|2023-02-16 17:25:00|7376.5|7374.5|7378|7376|7379.3|7377.3|7376.3|7374.3|78
1676568600000|2023-02-16 17:30:00|7377.8|7375.8|7380|7378|7382.3|7380.3|7376|7374|104
1676568900000|2023-02-16 17:35:00|7379.8|7377.8|7381|7379|7382.3|7380.3|7378.5|7376.5|150
1676569200000|2023-02-16 17:40:00|7381.3|7379.3|7382.5|7380.5|7382.5|7380.5|7380|7378|52
1676569500000|2023-02-16 17:45:00|7382.8|7380.8|7380.3|7378.3|7383.3|7381.3|7379.5|7377.5|220
1676569800000|2023-02-16 17:50:00|7380|7378|7378|7376|7380.5|7378.5|7377.3|7375.3|142
1676570100000|2023-02-16 17:55:00|7378.3|7376.3|7377|7375|7380|7378|7375.5|7373.5|47
1676570400000|2023-02-16 18:00:00|7377.5|7375.5|7379|7377|7384|7382|7376.8|7374.8|1636
1676570700000|2023-02-16 18:05:00|7379.3|7377.3|7382.5|7380.5|7382.8|7380.8|7378.8|7376.8|24
1676571000000|2023-02-16 18:10:00|7382.8|7380.8|7376.8|7374.8|7382.8|7380.8|7376.5|7374.5|52
1676571300000|2023-02-16 18:15:00|7377|7375|7376.5|7374.5|7379.3|7377.3|7373.8|7371.8|23
1676571600000|2023-02-16 18:20:00|7376.8|7374.8|7376.5|7374.5|7378.5|7376.5|7373|7371|29
1676571900000|2023-02-16 18:25:00|7376.8|7374.8|7374.3|7372.3|7378.5|7376.5|7374|7372|22
1676572200000|2023-02-16 18:30:00|7374|7372|7376.5|7374.5|7377|7375|7373|7371|188
1676572500000|2023-02-16 18:35:00|7377.3|7375.3|7377|7375|7378|7376|7376|7374|27
1676572800000|2023-02-16 18:40:00|7376.8|7374.8|7376.5|7374.5|7377|7375|7373.8|7371.8|45
1676573100000|2023-02-16 18:45:00|7376.8|7374.8|7377.3|7375.3|7379.5|7377.5|7374|7372|55
1676573400000|2023-02-16 18:50:00|7377|7375|7375.5|7373.5|7377.5|7375.5|7373.8|7371.8|22
1676573700000|2023-02-16 18:55:00|7375.3|7373.3|7375.3|7373.3|7375.8|7373.8|7373.8|7371.8|45
1676574000000|2023-02-16 19:00:00|7375.5|7373.5|7379.8|7377.8|7380|7378|7375.3|7373.3|26
1676574300000|2023-02-16 19:05:00|7379.5|7377.5|7379|7377|7380.5|7378.5|7378.3|7376.3|36
1676574600000|2023-02-16 19:10:00|7378.8|7376.8|7379|7377|7380.3|7378.3|7378|7376|20
1676574900000|2023-02-16 19:15:00|7379.3|7377.3|7379.8|7377.8|7382|7380|7377.8|7375.8|45
1676575200000|2023-02-16 19:20:00|7380|7378|7382|7380|7382|7380|7373.8|7371.8|66
1676575500000|2023-02-16 19:25:00|7381.8|7379.8|7383|7381|7384.3|7382.3|7381.8|7379.8|8
1676575800000|2023-02-16 19:30:00|7382.5|7380.5|7383|7381|7383.8|7381.8|7381.8|7379.8|29
1676576100000|2023-02-16 19:35:00|7383.3|7381.3|7383|7381|7383.5|7381.5|7382.3|7380.3|11
1676576400000|2023-02-16 19:40:00|7382.3|7380.3|7380|7378|7382.3|7380.3|7379|7377|26
1676576700000|2023-02-16 19:45:00|7380.3|7378.3|7379|7377|7380.8|7378.8|7378.5|7376.5|20
1676577000000|2023-02-16 19:50:00|7378.8|7376.8|7377.8|7375.8|7379.8|7377.8|7377.5|7375.5|22
1676577300000|2023-02-16 19:55:00|7378.5|7376.5|7377.3|7375.3|7379.8|7377.8|7377.3|7375.3|34
1676577600000|2023-02-16 20:00:00|7377|7375|7372.8|7370.8|7377.5|7375.5|7372.8|7370.8|25
1676577900000|2023-02-16 20:05:00|7372|7370|7370|7368|7372.8|7370.8|7364|7362|243
1676578200000|2023-02-16 20:10:00|7369.8|7367.8|7368.8|7366.8|7372.3|7370.3|7367.8|7365.8|400
1676578500000|2023-02-16 20:15:00|7368.5|7366.5|7363.5|7361.5|7368.5|7366.5|7362.5|7360.5|29
1676578800000|2023-02-16 20:20:00|7363.3|7361.3|7360.8|7358.8|7363.3|7361.3|7357|7355|61
1676579100000|2023-02-16 20:25:00|7360.5|7358.5|7357|7355|7363.5|7361.5|7356.8|7354.8|59
1676579400000|2023-02-16 20:30:00|7356.8|7354.8|7354.3|7352.3|7357.3|7355.3|7351.5|7349.5|115
1676579700000|2023-02-16 20:35:00|7354.5|7352.5|7352.3|7350.3|7357.3|7355.3|7351.8|7349.8|69
1676580000000|2023-02-16 20:40:00|7352|7350|7351.5|7349.5|7352|7350|7345.5|7343.5|79
1676580300000|2023-02-16 20:45:00|7351.8|7349.8|7351.5|7349.5|7351.8|7349.8|7346.8|7344.8|35
1676580600000|2023-02-16 20:50:00|7351|7349|7352.8|7350.8|7357.8|7355.8|7350|7348|444
1676580900000|2023-02-16 20:55:00|7354.3|7352.3|7352|7350|7359.3|7357.3|7352|7350|197
1676581200000|2023-02-16 21:00:00|7353.8|7349.8|7353.8|7349.8|7355|7351|7349.7|7345.7|750
1676581500000|2023-02-16 21:05:00|7354.1|7350.1|7354.6|7350.6|7358.6|7354.6|7353|7349|0
1676581800000|2023-02-16 21:10:00|7354.9|7350.9|7353.7|7349.7|7356.5|7352.5|7351.5|7347.5|0
1676582100000|2023-02-16 21:15:00|7354|7350|7353.5|7349.5|7354.4|7350.4|7353.1|7349.1|0
1676582400000|2023-02-16 21:20:00|7353.2|7349.2|7349.5|7345.5|7353.2|7349.2|7349.4|7345.4|0
1676582700000|2023-02-16 21:25:00|7349.8|7345.8|7348.7|7344.7|7349.9|7345.9|7348.6|7344.6|0
1676583000000|2023-02-16 21:30:00|7348.8|7344.8|7356.3|7352.3|7356.3|7352.3|7348.7|7344.7|0
1676583300000|2023-02-16 21:35:00|7355.9|7351.9|7358.6|7354.6|7359.8|7355.8|7355.9|7351.9|0
1676583600000|2023-02-16 21:40:00|7358.7|7354.7|7359.3|7355.3|7359.5|7355.5|7358.3|7354.3|0
1676583900000|2023-02-16 21:45:00|7359.2|7355.2|7360.6|7356.6|7360.9|7356.9|7359.2|7355.2|0
1676584200000|2023-02-16 21:50:00|7360.9|7356.9|7358.5|7354.5|7361|7357|7358.5|7354.5|0
1676584500000|2023-02-16 21:55:00|7358.3|7354.3|7355.7|7351.7|7359|7355|7355.2|7351.2|0
1676584800000|2023-02-16 22:00:00|7355.6|7351.6|7355.9|7351.9|7356.2|7352.2|7355.4|7351.4|0
1676585100000|2023-02-16 22:05:00|7356.1|7352.1|7355.7|7351.7|7356.2|7352.2|7355.7|7351.7|0
1676585400000|2023-02-16 22:10:00|7355.5|7351.5|7355.5|7351.5|7355.5|7351.5|7355.5|7351.5|0
1676585700000|2023-02-16 22:15:00|7355.7|7351.7|7355.7|7351.7|7355.7|7351.7|7355.7|7351.7|0
1676586000000|2023-02-16 22:20:00|7355.8|7351.8|7356.5|7352.5|7356.5|7352.5|7355.8|7351.8|0
1676586300000|2023-02-16 22:25:00|7356.4|7352.4|7356.2|7352.2|7356.4|7352.4|7356|7352|0
1676586600000|2023-02-16 22:30:00|7356.1|7352.1|7356.1|7352.1|7356.2|7352.2|7355.7|7351.7|0
1676586900000|2023-02-16 22:35:00|7355.9|7351.9|7355.6|7351.6|7356.1|7352.1|7355.5|7351.5|0
1676587200000|2023-02-16 22:40:00|7355.8|7351.8|7355.8|7351.8|7355.8|7351.8|7355.8|7351.8|0
1676587500000|2023-02-16 22:45:00|7355.6|7351.6|7355.8|7351.8|7355.8|7351.8|7355.6|7351.6|0
1676587800000|2023-02-16 22:50:00|7356.8|7352.8|7356.8|7352.8|7357.1|7353.1|7356.8|7352.8|0
1676588100000|2023-02-16 22:55:00|7356.6|7352.6|7358.5|7354.5|7358.7|7354.7|7356.6|7352.6|0
1676588400000|2023-02-16 23:00:00|7358.9|7354.9|7344.2|7340.2|7358.9|7354.9|7343.6|7339.6|0
1676588700000|2023-02-16 23:05:00|7343.9|7339.9|7344.7|7340.7|7348.1|7344.1|7343.1|7339.1|0
1676589000000|2023-02-16 23:10:00|7345.4|7341.4|7342.9|7338.9|7346.6|7342.6|7342.9|7338.9|0
1676589300000|2023-02-16 23:15:00|7343|7339|7343.4|7339.4|7344.4|7340.4|7341.4|7337.4|0
1676589600000|2023-02-16 23:20:00|7343.9|7339.9|7349.3|7345.3|7349.7|7345.7|7343.4|7339.4|0
1676589900000|2023-02-16 23:25:00|7348.8|7344.8|7349.2|7345.2|7350.4|7346.4|7348.3|7344.3|0
1676590200000|2023-02-16 23:30:00|7348.7|7344.7|7349.2|7345.2|7349.6|7345.6|7348|7344|0
1676590500000|2023-02-16 23:35:00|7349.4|7345.4|7348.3|7344.3|7349.9|7345.9|7347.7|7343.7|0
1676590800000|2023-02-16 23:40:00|7348|7344|7348.4|7344.4|7348.6|7344.6|7346.4|7342.4|0
1676591100000|2023-02-16 23:45:00|7348.5|7344.5|7348.6|7344.6|7349.1|7345.1|7347.9|7343.9|0
1676591400000|2023-02-16 23:50:00|7345.7|7341.7|7345.1|7341.1|7346|7342|7344.4|7340.4|0
1676591700000|2023-02-16 23:55:00|7345.3|7341.3|7346|7342|7347.2|7343.2|7345.1|7341.1|0
1676592000000|2023-02-17 00:00:00|7346.3|7342.3|7349.4|7345.4|7349.4|7345.4|7344.4|7340.4|0
1676592300000|2023-02-17 00:05:00|7349|7345|7353|7349|7353|7349|7349|7345|0
1676592600000|2023-02-17 00:10:00|7352.6|7348.6|7352.2|7348.2|7352.9|7348.9|7351.9|7347.9|0
1676592900000|2023-02-17 00:15:00|7352.3|7348.3|7344.4|7341.4|7352.4|7348.4|7344.1|7341.1|0
1676593200000|2023-02-17 00:20:00|7346.1|7343.1|7344.7|7341.7|7349.7|7346.7|7344.6|7341.6|0
1676593500000|2023-02-17 00:25:00|7343|7340|7346|7343|7346|7343|7341.7|7338.7|0
1676593800000|2023-02-17 00:30:00|7344.3|7341.3|7348.8|7345.8|7349.6|7346.6|7344.3|7341.3|0
1676594100000|2023-02-17 00:35:00|7347.9|7344.9|7349.6|7346.6|7349.6|7346.6|7347.9|7344.9|0
1676594400000|2023-02-17 00:40:00|7350.5|7347.5|7351.3|7348.3|7351.3|7348.3|7349.6|7346.6|0
1676594700000|2023-02-17 00:45:00|7349.6|7346.6|7349.6|7346.6|7351.3|7348.3|7349.6|7346.6|0
1676595000000|2023-02-17 00:50:00|7349.5|7346.5|7351.2|7348.2|7351.2|7348.2|7349.5|7346.5|0
1676595300000|2023-02-17 00:55:00|7351.3|7348.3|7352.9|7349.9|7352.9|7349.9|7351.2|7348.2|0
1676595600000|2023-02-17 01:00:00|7351.2|7348.2|7353.1|7350.1|7356.4|7353.4|7351.2|7348.2|0
1676595900000|2023-02-17 01:05:00|7353.9|7350.9|7352.8|7349.8|7354.7|7351.7|7349.4|7346.4|0
1676596200000|2023-02-17 01:10:00|7352.9|7349.9|7357.9|7354.9|7357.9|7354.9|7352.8|7349.8|0
1676596500000|2023-02-17 01:15:00|7356.3|7353.3|7359.6|7356.6|7359.6|7356.6|7356.3|7353.3|0
1676596800000|2023-02-17 01:20:00|7357.9|7354.9|7357.9|7354.9|7359.6|7356.6|7356.2|7353.2|0
1676597100000|2023-02-17 01:25:00|7358.7|7355.7|7356.2|7353.2|7359.6|7356.6|7356.2|7353.2|0
1676597400000|2023-02-17 01:30:00|7356.3|7353.3|7359.6|7356.6|7359.6|7356.6|7356.2|7353.2|0
1676597700000|2023-02-17 01:35:00|7357.9|7354.9|7357.9|7354.9|7359.6|7356.6|7356.2|7353.2|0
1676598000000|2023-02-17 01:40:00|7356.3|7353.3|7352.8|7349.8|7356.3|7353.3|7352.8|7349.8|0
1676598300000|2023-02-17 01:45:00|7351.1|7348.1|7347.7|7344.7|7351.1|7348.1|7347.7|7344.7|0
1676598600000|2023-02-17 01:50:00|7349.4|7346.4|7347.7|7344.7|7349.4|7346.4|7346|7343|0
1676598900000|2023-02-17 01:55:00|7346.1|7343.1|7349.6|7346.6|7349.7|7346.7|7346|7343|0
1676599200000|2023-02-17 02:00:00|7348|7345|7346.3|7343.3|7348|7345|7344.5|7341.5|0
1676599500000|2023-02-17 02:05:00|7346.2|7343.2|7344.6|7341.6|7346.3|7343.3|7342.9|7339.9|0
1676599800000|2023-02-17 02:10:00|7346.3|7343.3|7344.7|7341.7|7346.3|7343.3|7343|7340|0
1676600100000|2023-02-17 02:15:00|7343.9|7340.9|7344.7|7341.7|7344.7|7341.7|7343|7340|0
1676600400000|2023-02-17 02:20:00|7344.6|7341.6|7346.3|7343.3|7346.3|7343.3|7344.6|7341.6|0
1676600700000|2023-02-17 02:25:00|7346.2|7343.2|7344.6|7341.6|7346.3|7343.3|7342.9|7339.9|0
1676601000000|2023-02-17 02:30:00|7344.7|7341.7|7342.9|7339.9|7344.7|7341.7|7342.9|7339.9|0
1676601300000|2023-02-17 02:35:00|7343|7340|7344.6|7341.6|7344.6|7341.6|7342.9|7339.9|0
1676601600000|2023-02-17 02:40:00|7342.9|7339.9|7344.6|7341.6|7344.7|7341.7|7342.9|7339.9|0
1676601900000|2023-02-17 02:45:00|7344.7|7341.7|7344.7|7341.7|7344.7|7341.7|7344.6|7341.6|0
1676602200000|2023-02-17 02:50:00|7344.8|7341.8|7343.5|7340.5|7344.8|7341.8|7342.7|7339.7|0
1676602500000|2023-02-17 02:55:00|7344.4|7341.4|7341.8|7338.8|7344.4|7341.4|7341.7|7338.7|0
1676602800000|2023-02-17 03:00:00|7341.3|7338.3|7340.3|7337.3|7342|7339|7340.3|7337.3|0
1676603100000|2023-02-17 03:05:00|7340.4|7337.4|7340.4|7337.4|7342.1|7339.1|7340.3|7337.3|0
1676603400000|2023-02-17 03:10:00|7340.3|7337.3|7340.4|7337.4|7342|7339|7340.3|7337.3|0
1676603700000|2023-02-17 03:15:00|7342|7339|7342.1|7339.1|7342.1|7339.1|7340.4|7337.4|0
1676604000000|2023-02-17 03:20:00|7340.4|7337.4|7342.4|7339.4|7342.4|7339.4|7340.4|7337.4|0
1676604300000|2023-02-17 03:25:00|7344.1|7341.1|7344.1|7341.1|7344.1|7341.1|7344.1|7341.1|0
1676604600000|2023-02-17 03:30:00|7344.2|7341.2|7344.2|7341.2|7345.8|7342.8|7344.1|7341.1|0
1676604900000|2023-02-17 03:35:00|7345.8|7342.8|7346|7343|7346|7343|7344.1|7341.1|0
1676605200000|2023-02-17 03:40:00|7344.4|7341.4|7344.3|7341.3|7346|7343|7344.3|7341.3|0
1676605500000|2023-02-17 03:45:00|7343.3|7340.3|7343.3|7340.3|7343.3|7340.3|7343.3|7340.3|0
1676606100000|2023-02-17 03:55:00|7343.2|7340.2|7343.2|7340.2|7343.3|7340.3|7343.2|7340.2|0
1676606400000|2023-02-17 04:00:00|7343.3|7340.3|7343.3|7340.3|7343.3|7340.3|7343.2|7340.2|0
1676606700000|2023-02-17 04:05:00|7343.2|7340.2|7343.2|7340.2|7343.2|7340.2|7343.2|7340.2|0
1676607600000|2023-02-17 04:20:00|7343.3|7340.3|7337.4|7334.4|7343.3|7340.3|7337.4|7334.4|0
1676607900000|2023-02-17 04:25:00|7335.7|7332.7|7336.3|7333.3|7337.4|7334.4|7335.7|7332.7|0
1676608500000|2023-02-17 04:35:00|7334.6|7331.6|7333.8|7330.8|7334.6|7331.6|7333.8|7330.8|0
1676608800000|2023-02-17 04:40:00|7335.5|7332.5|7335.5|7332.5|7335.5|7332.5|7335.5|7332.5|0
1676609100000|2023-02-17 04:45:00|7334.7|7331.7|7332.2|7329.2|7335.5|7332.5|7332.1|7329.1|0
1676609400000|2023-02-17 04:50:00|7332.1|7329.1|7332.1|7329.1|7333.8|7330.8|7332.1|7329.1|0
1676609700000|2023-02-17 04:55:00|7332.2|7329.2|7334.6|7331.6|7335.6|7332.6|7332.2|7329.2|0
1676610000000|2023-02-17 05:00:00|7334.5|7331.5|7332.8|7329.8|7334.6|7331.6|7332.8|7329.8|0
1676610300000|2023-02-17 05:05:00|7332.7|7329.7|7332.7|7329.7|7332.7|7329.7|7332.7|7329.7|0
1676610600000|2023-02-17 05:10:00|7332.8|7329.8|7332.8|7329.8|7332.8|7329.8|7331.1|7328.1|0
1676610900000|2023-02-17 05:15:00|7331.1|7328.1|7331.1|7328.1|7332.8|7329.8|7331.1|7328.1|0
1676611200000|2023-02-17 05:20:00|7329.4|7326.4|7329.6|7326.6|7331.2|7328.2|7329.4|7326.4|0
1676611500000|2023-02-17 05:25:00|7329.7|7326.7|7328.6|7325.6|7329.7|7326.7|7328.5|7325.5|0
1676611800000|2023-02-17 05:30:00|7330.3|7327.3|7328.6|7325.6|7330.3|7327.3|7328.6|7325.6|0
1676612100000|2023-02-17 05:35:00|7330.2|7327.2|7330.2|7327.2|7330.2|7327.2|7328.5|7325.5|0
1676612400000|2023-02-17 05:40:00|7328.5|7325.5|7330.2|7327.2|7330.2|7327.2|7328.5|7325.5|0
1676612700000|2023-02-17 05:45:00|7330.3|7327.3|7328.6|7325.6|7330.3|7327.3|7328.5|7325.5|0
1676613000000|2023-02-17 05:50:00|7328.7|7325.7|7330.3|7327.3|7330.4|7327.4|7328.7|7325.7|0
1676613300000|2023-02-17 05:55:00|7330.4|7327.4|7327.1|7324.1|7331.2|7328.2|7327.1|7324.1|0
1676613600000|2023-02-17 06:00:00|7325.5|7322.5|7333.8|7330.8|7333.8|7330.8|7325.4|7322.4|0
1676613900000|2023-02-17 06:05:00|7333.9|7330.9|7332.3|7329.3|7333.9|7330.9|7332.2|7329.2|0
1676614200000|2023-02-17 06:10:00|7332.2|7329.2|7332.3|7329.3|7334|7331|7332.2|7329.2|0
1676614500000|2023-02-17 06:15:00|7332.2|7329.2|7330.6|7327.6|7332.3|7329.3|7330.6|7327.6|0
1676614800000|2023-02-17 06:20:00|7329|7326|7325.4|7322.4|7329|7326|7325.4|7322.4|0
1676615100000|2023-02-17 06:25:00|7325.5|7322.5|7324.5|7321.5|7325.8|7322.8|7320.8|7317.8|0
1676615400000|2023-02-17 06:30:00|7326.2|7323.2|7324.3|7321.3|7326.2|7323.2|7324.3|7321.3|0
1676615700000|2023-02-17 06:35:00|7325.2|7322.2|7325.9|7322.9|7326.3|7323.3|7323.7|7320.7|0
1676616000000|2023-02-17 06:40:00|7326.8|7323.8|7324.9|7321.9|7326.8|7323.8|7324.9|7321.9|0
1676616300000|2023-02-17 06:45:00|7325|7322|7323.7|7320.7|7325.4|7322.4|7323.3|7320.3|0
1676616600000|2023-02-17 06:50:00|7325.4|7322.4|7322|7319|7325.4|7322.4|7320.3|7317.3|0
1676616900000|2023-02-17 06:55:00|7323.7|7320.7|7323.7|7320.7|7325.7|7322.7|7320.3|7317.3|0
1676617200000|2023-02-17 07:00:00|7325.3|7322.3|7326.3|7324.3|7327.5|7325|7315.8|7313.8|675
1676617500000|2023-02-17 07:05:00|7326|7324|7328.3|7326.3|7332.8|7330.8|7326|7324|327
1676617800000|2023-02-17 07:10:00|7328|7326|7328.8|7326.8|7329.8|7327.8|7324.5|7322.5|145
1676618100000|2023-02-17 07:15:00|7329|7327|7326.8|7324.8|7329|7327|7324.5|7322.5|59
1676618400000|2023-02-17 07:20:00|7326.5|7324.5|7326.5|7324.5|7330.3|7328.3|7325.8|7323.8|148
1676618700000|2023-02-17 07:25:00|7326.8|7324.8|7326.8|7324.8|7327.8|7325.8|7324.3|7322.3|67
1676619000000|2023-02-17 07:30:00|7326.5|7324.5|7326.5|7324.5|7327.3|7325.3|7323.3|7321.3|276
1676619300000|2023-02-17 07:35:00|7326.3|7324.3|7325|7323|7327.8|7325.8|7325|7323|53
1676619600000|2023-02-17 07:40:00|7324.8|7322.8|7326.8|7324.8|7328.3|7326.3|7324.8|7322.8|42
1676619900000|2023-02-17 07:45:00|7326.5|7324.5|7328|7326|7328|7326|7324.3|7322.3|77
1676620200000|2023-02-17 07:50:00|7327.8|7325.8|7326|7324|7327.8|7325.8|7324|7322|134
1676620500000|2023-02-17 07:55:00|7326.3|7324.3|7325.3|7323.3|7327|7325|7323.8|7321.8|197
1676620800000|2023-02-17 08:00:00|7324.8|7323.8|7309|7308|7324.8|7323.8|7302.8|7301.8|2934
1676621100000|2023-02-17 08:05:00|7308.8|7307.8|7309.8|7308.8|7314.3|7313.3|7303.3|7302.3|1637
1676621400000|2023-02-17 08:10:00|7309.3|7308.3|7300|7299|7309.8|7308.8|7297.5|7296.5|1164
1676621700000|2023-02-17 08:15:00|7299.8|7298.8|7301.8|7300.8|7306.5|7305.5|7295|7294|764
1676622000000|2023-02-17 08:20:00|7302|7301|7298.3|7297.3|7302.8|7301.8|7297|7296|614
1676622300000|2023-02-17 08:25:00|7298.5|7297.5|7284.5|7283.5|7300.5|7299.5|7284.5|7283.5|903
1676622600000|2023-02-17 08:30:00|7285.3|7284.3|7278|7277|7286.3|7285.3|7273|7272|1122
1676622900000|2023-02-17 08:35:00|7278.3|7277.3|7267.8|7266.8|7282.3|7281.3|7265.3|7264.3|1060
1676623200000|2023-02-17 08:40:00|7267.5|7266.5|7279.5|7278.5|7280.5|7279.5|7266|7265|697
1676623500000|2023-02-17 08:45:00|7279|7278|7280.3|7279.3|7285.3|7284.3|7276|7275|599
1676623800000|2023-02-17 08:50:00|7280|7279|7288.3|7287.3|7288.8|7287.8|7279.8|7278.8|446
1676624100000|2023-02-17 08:55:00|7288|7287|7289.3|7288.3|7293.3|7292.3|7285|7284|820
1676624400000|2023-02-17 09:00:00|7289|7288|7285.5|7284.5|7291|7290|7282.8|7281.8|618
1676624700000|2023-02-17 09:05:00|7285.3|7284.3|7295.5|7294.5|7296.3|7295.3|7283.3|7282.3|397
1676625000000|2023-02-17 09:10:00|7295.3|7294.3|7293.8|7292.8|7298.3|7297.3|7293|7292|505
1676625300000|2023-02-17 09:15:00|7293.5|7292.5|7298.7|7297.7|7298.9|7297.9|7291.3|7290.3|334
1676625600000|2023-02-17 09:20:00|7298.4|7297.4|7303.9|7302.9|7304.7|7303.7|7296.4|7295.4|421
1676625900000|2023-02-17 09:25:00|7304.2|7303.2|7306.2|7305.2|7307.7|7306.7|7302.2|7301.2|292
1676626200000|2023-02-17 09:30:00|7305.9|7304.9|7315.2|7314.2|7320.2|7319.2|7305.2|7304.2|612
1676626500000|2023-02-17 09:35:00|7314.9|7313.9|7312.9|7311.9|7318.9|7317.9|7312.2|7311.2|390
1676626800000|2023-02-17 09:40:00|7313.2|7312.2|7316.9|7315.9|7318.7|7317.7|7312.9|7311.9|316
1676627100000|2023-02-17 09:45:00|7316.7|7315.7|7316.9|7315.9|7319.7|7318.7|7314.2|7313.2|301
1676627400000|2023-02-17 09:50:00|7317.2|7316.2|7310.7|7309.7|7318.9|7317.9|7310.2|7309.2|511
1676627700000|2023-02-17 09:55:00|7310.9|7309.9|7312.4|7311.4|7312.9|7311.9|7308.2|7307.2|289
1676628000000|2023-02-17 10:00:00|7312.7|7311.7|7313.4|7312.4|7316.4|7315.4|7312.2|7311.2|335
1676628300000|2023-02-17 10:05:00|7313.2|7312.2|7314.4|7313.4|7315.7|7314.7|7310.7|7309.7|221
1676628600000|2023-02-17 10:10:00|7314.9|7313.9|7316.9|7315.9|7321.7|7320.7|7314.9|7313.9|455
1676628900000|2023-02-17 10:15:00|7317.2|7316.2|7311.7|7310.7|7317.2|7316.2|7309.4|7308.4|476
1676629200000|2023-02-17 10:20:00|7311.4|7310.4|7315.4|7314.4|7315.7|7314.7|7307.4|7306.4|348
1676629500000|2023-02-17 10:25:00|7315.7|7314.7|7322.4|7321.4|7325.4|7324.4|7314.2|7313.2|307
1676629800000|2023-02-17 10:30:00|7322.2|7321.2|7320.2|7319.2|7322.7|7321.7|7318.2|7317.2|147
1676630100000|2023-02-17 10:35:00|7319.9|7318.9|7317.2|7316.2|7321.2|7320.2|7315.7|7314.7|382
1676630400000|2023-02-17 10:40:00|7317.4|7316.4|7320.9|7319.9|7323.4|7322.4|7314.7|7313.7|289
1676630700000|2023-02-17 10:45:00|7321.2|7320.2|7325.9|7324.9|7325.9|7324.9|7314.7|7313.7|306
1676631000000|2023-02-17 10:50:00|7325.7|7324.7|7315.9|7314.9|7330.7|7329.7|7315.2|7314.2|1080
1676631300000|2023-02-17 10:55:00|7315.4|7314.4|7311.2|7310.2|7316.2|7315.2|7308.4|7307.4|831
1676631600000|2023-02-17 11:00:00|7310.9|7309.9|7309.4|7308.4|7314.9|7313.9|7302.4|7301.4|997
1676631900000|2023-02-17 11:05:00|7309.2|7308.2|7300.4|7299.4|7309.2|7308.2|7299.4|7298.4|254
1676632200000|2023-02-17 11:10:00|7300.2|7299.2|7300.9|7299.9|7304.9|7303.9|7299.7|7298.7|423
1676632500000|2023-02-17 11:15:00|7300.7|7299.7|7300.4|7299.4|7305.7|7304.7|7296.7|7295.7|409
1676632800000|2023-02-17 11:20:00|7300.2|7299.2|7303.9|7302.9|7308.2|7307.2|7299.2|7298.2|264
1676633100000|2023-02-17 11:25:00|7304.2|7303.2|7309.9|7308.9|7313.7|7312.7|7303.7|7302.7|231
1676633400000|2023-02-17 11:30:00|7310.2|7309.2|7308.2|7307.2|7312.4|7311.4|7306.7|7305.7|1252
1676633700000|2023-02-17 11:35:00|7307.9|7306.9|7303.7|7302.7|7307.9|7306.9|7303.2|7302.2|198
1676634000000|2023-02-17 11:40:00|7303.4|7302.4|7309.7|7308.7|7311.4|7310.4|7303.4|7302.4|183
1676634300000|2023-02-17 11:45:00|7309.4|7308.4|7310.4|7309.4|7312.9|7311.9|7307.4|7306.4|169
1676634600000|2023-02-17 11:50:00|7310.2|7309.2|7305.2|7304.2|7311.7|7310.7|7304.4|7303.4|221
1676634900000|2023-02-17 11:55:00|7304.9|7303.9|7307.7|7306.7|7307.9|7306.9|7303.7|7302.7|190
1676635200000|2023-02-17 12:00:00|7306.9|7305.9|7310.9|7309.9|7311.4|7310.4|7302.2|7301.2|303
1676635500000|2023-02-17 12:05:00|7310.7|7309.7|7310.9|7309.9|7312.4|7311.4|7306.9|7305.9|324
1676635800000|2023-02-17 12:10:00|7310.7|7309.7|7318.7|7317.7|7318.7|7317.7|7310.4|7309.4|394
1676636100000|2023-02-17 12:15:00|7318.4|7317.4|7319.9|7318.9|7321.2|7320.2|7316.9|7315.9|376
1676636400000|2023-02-17 12:20:00|7320.2|7319.2|7319.4|7318.4|7320.4|7319.4|7315.4|7314.4|226
1676636700000|2023-02-17 12:25:00|7319.7|7318.7|7318.4|7317.4|7322.2|7321.2|7317.4|7316.4|199
1676637000000|2023-02-17 12:30:00|7318.7|7317.7|7318.2|7317.2|7320.4|7319.4|7317.7|7316.7|179
1676637300000|2023-02-17 12:35:00|7317.9|7316.9|7329.9|7328.9|7331.7|7330.7|7317.9|7316.9|363
1676637600000|2023-02-17 12:40:00|7329.1|7328.1|7336.9|7335.9|7336.9|7335.9|7329.1|7328.1|468
1676637900000|2023-02-17 12:45:00|7336.6|7335.6|7330.1|7329.1|7338.6|7337.6|7329.9|7328.9|364
1676638200000|2023-02-17 12:50:00|7330.4|7329.4|7331.1|7330.1|7333.4|7332.4|7329.9|7328.9|169
1676638500000|2023-02-17 12:55:00|7330.9|7329.9|7332.9|7331.9|7335.1|7334.1|7330.4|7329.4|198
1676638800000|2023-02-17 13:00:00|7333.1|7332.1|7331.1|7330.1|7335.4|7334.4|7330.4|7329.4|238
1676639100000|2023-02-17 13:05:00|7331.4|7330.4|7330.4|7329.4|7333.4|7332.4|7329.9|7328.9|215
1676639400000|2023-02-17 13:10:00|7330.1|7329.1|7331.6|7330.6|7334.1|7333.1|7329.6|7328.6|321
1676639700000|2023-02-17 13:15:00|7331.4|7330.4|7331.9|7330.9|7335.4|7334.4|7329.6|7328.6|359
1676640000000|2023-02-17 13:20:00|7331.6|7330.6|7327.6|7326.6|7333.4|7332.4|7326.6|7325.6|412
1676640300000|2023-02-17 13:25:00|7327.4|7326.4|7323.9|7322.9|7328.6|7327.6|7322.6|7321.6|242
1676640600000|2023-02-17 13:30:00|7324.1|7323.1|7329.9|7328.9|7331.1|7330.1|7323.4|7322.4|357
1676640900000|2023-02-17 13:35:00|7329.6|7328.6|7328.9|7327.9|7332.4|7331.4|7328.6|7327.6|332
1676641200000|2023-02-17 13:40:00|7328.6|7327.6|7331.1|7330.1|7334.1|7333.1|7328.1|7327.1|334
1676641500000|2023-02-17 13:45:00|7331.4|7330.4|7332.6|7331.6|7335.9|7334.9|7330.4|7329.4|347
1676641800000|2023-02-17 13:50:00|7332.4|7331.4|7334.1|7333.1|7334.6|7333.6|7330.4|7329.4|418
1676642100000|2023-02-17 13:55:00|7333.9|7332.9|7339.4|7338.4|7341.4|7340.4|7333.9|7332.9|353
1676642400000|2023-02-17 14:00:00|7338.9|7337.9|7343.4|7342.4|7343.9|7342.9|7338.4|7337.4|333
1676642700000|2023-02-17 14:05:00|7343.6|7342.6|7343.4|7342.4|7344.6|7343.6|7339.1|7338.1|341
1676643000000|2023-02-17 14:10:00|7343.6|7342.6|7345.4|7344.4|7345.9|7344.9|7341.9|7340.9|336
1676643300000|2023-02-17 14:15:00|7345.6|7344.6|7344.9|7343.9|7346.6|7345.6|7342.6|7341.6|393
1676643600000|2023-02-17 14:20:00|7345.1|7344.1|7345.9|7344.9|7346.9|7345.9|7343.1|7342.1|439
1676643900000|2023-02-17 14:25:00|7346.4|7345.4|7344.6|7343.6|7349.4|7348.4|7341.9|7340.9|604
1676644200000|2023-02-17 14:30:00|7344.4|7343.4|7353.9|7352.9|7354.4|7353.4|7341.9|7340.9|781
1676644500000|2023-02-17 14:35:00|7354.1|7353.1|7349.9|7348.9|7354.1|7353.1|7349.4|7348.4|700
1676644800000|2023-02-17 14:40:00|7349.6|7348.6|7348.4|7347.4|7352.1|7351.1|7345.9|7344.9|886
1676645100000|2023-02-17 14:45:00|7347.9|7346.9|7341.4|7340.4|7347.9|7346.9|7339.9|7338.9|829
1676645400000|2023-02-17 14:50:00|7341.6|7340.6|7336.9|7335.9|7343.4|7342.4|7335.9|7334.9|988
1676645700000|2023-02-17 14:55:00|7337.1|7336.1|7339.9|7338.9|7341.4|7340.4|7336.1|7335.1|879
1676646000000|2023-02-17 15:00:00|7339.6|7338.6|7353.1|7352.1|7355.4|7354.4|7339.4|7338.4|976
1676646300000|2023-02-17 15:05:00|7353.4|7352.4|7354.4|7353.4|7355.9|7354.9|7350.9|7349.9|526
1676646600000|2023-02-17 15:10:00|7354.5|7353.5|7356.2|7355.2|7361|7360|7351|7350|673
1676646900000|2023-02-17 15:15:00|7356.5|7355.5|7365.7|7364.7|7366.7|7365.7|7353.5|7352.5|919
1676647200000|2023-02-17 15:20:00|7365.5|7364.5|7362|7361|7369.7|7368.7|7361.2|7360.2|780
1676647500000|2023-02-17 15:25:00|7362.2|7361.2|7355.5|7354.5|7362.7|7361.7|7354.7|7353.7|525
1676647800000|2023-02-17 15:30:00|7355.7|7354.7|7358|7357|7360.2|7359.2|7354.5|7353.5|632
1676648100000|2023-02-17 15:35:00|7358.5|7357.5|7360.2|7359.2|7367|7366|7357.2|7356.2|550
1676648400000|2023-02-17 15:40:00|7360|7359|7353.7|7352.7|7361.2|7360.2|7352|7351|391
1676648700000|2023-02-17 15:45:00|7353.5|7352.5|7354.2|7353.2|7356|7355|7351.2|7350.2|566
1676649000000|2023-02-17 15:50:00|7354|7353|7348.5|7347.5|7354.2|7353.2|7346.5|7345.5|377
1676649300000|2023-02-17 15:55:00|7348.2|7347.2|7347.5|7346.5|7351|7350|7346.5|7345.5|427
1676649600000|2023-02-17 16:00:00|7347.2|7346.2|7352.2|7351.2|7352.2|7351.2|7347|7346|581
1676649900000|2023-02-17 16:05:00|7352|7351|7349|7348|7355.7|7354.7|7348.5|7347.5|491
1676650200000|2023-02-17 16:10:00|7349.2|7348.2|7353.2|7352.2|7355|7354|7348.7|7347.7|317
1676650500000|2023-02-17 16:15:00|7353|7352|7353.5|7352.5|7353.5|7352.5|7350|7349|666
1676650800000|2023-02-17 16:20:00|7353|7352|7346|7345|7353|7352|7344.5|7343.5|664
1676651100000|2023-02-17 16:25:00|7345.5|7344.5|7345|7344|7349.5|7348.5|7342.5|7341.5|1096
1676651400000|2023-02-17 16:30:00|7344.5|7343|7346.7|7344.7|7348.5|7346.5|7339|7337|3085
1676651700000|2023-02-17 16:35:00|7347|7345|7355.7|7353.7|7356|7354|7345.2|7343.2|1334
1676652000000|2023-02-17 16:40:00|7356|7354|7355.2|7353.2|7356.5|7354.5|7352|7350|283
1676652300000|2023-02-17 16:45:00|7355.5|7353.5|7356|7354|7358|7356|7354.5|7352.5|297
1676652600000|2023-02-17 16:50:00|7355.7|7353.7|7351|7349|7356|7354|7351|7349|422
1676652900000|2023-02-17 16:55:00|7350.7|7348.7|7350|7348|7351.2|7349.2|7346|7344|261
1676653200000|2023-02-17 17:00:00|7350.2|7348.2|7356|7354|7357.7|7355.7|7350|7348|145
1676653500000|2023-02-17 17:05:00|7356.2|7354.2|7359.5|7357.5|7360|7358|7356|7354|123
1676653800000|2023-02-17 17:10:00|7359.2|7357.2|7361.7|7359.7|7364|7362|7359|7357|195
1676654100000|2023-02-17 17:15:00|7362|7360|7359.2|7357.2|7363.7|7361.7|7359|7357|79
1676654400000|2023-02-17 17:20:00|7359.5|7357.5|7359.2|7357.2|7361.5|7359.5|7357.5|7355.5|84
1676654700000|2023-02-17 17:25:00|7359|7357|7359|7357|7361.5|7359.5|7357.5|7355.5|93
1676655000000|2023-02-17 17:30:00|7359.2|7357.2|7359.5|7357.5|7360.5|7358.5|7356.5|7354.5|141
1676655300000|2023-02-17 17:35:00|7359.7|7357.7|7359|7357|7361.2|7359.2|7358|7356|73
1676655600000|2023-02-17 17:40:00|7358.7|7356.7|7355|7353|7360|7358|7354|7352|105
1676655900000|2023-02-17 17:45:00|7354.7|7352.7|7353.2|7351.2|7356.7|7354.7|7353|7351|70
1676656200000|2023-02-17 17:50:00|7353.5|7351.5|7347.5|7345.5|7354.5|7352.5|7346.2|7344.2|134
1676656500000|2023-02-17 17:55:00|7347.2|7345.2|7353.2|7351.2|7354.2|7352.2|7347|7345|54
1676656800000|2023-02-17 18:00:00|7353.5|7351.5|7353.7|7351.7|7355|7353|7350.7|7348.7|27
1676657100000|2023-02-17 18:05:00|7353.5|7351.5|7357.7|7355.7|7358.2|7356.2|7351.7|7349.7|46
1676657400000|2023-02-17 18:10:00|7357.5|7355.5|7360.2|7358.2|7361|7359|7357.5|7355.5|130
1676657700000|2023-02-17 18:15:00|7360.5|7358.5|7360.7|7358.7|7362.5|7360.5|7360|7358|69
1676658000000|2023-02-17 18:20:00|7360.5|7358.5|7355.7|7353.7|7360.5|7358.5|7355.2|7353.2|148
1676658300000|2023-02-17 18:25:00|7356|7354|7356.7|7354.7|7358|7356|7354.5|7352.5|28
1676658600000|2023-02-17 18:30:00|7356.5|7354.5|7358.7|7356.7|7359|7357|7354.2|7352.2|42
1676658900000|2023-02-17 18:35:00|7359|7357|7359.2|7357.2|7360.2|7358.2|7357.7|7355.7|30
1676659200000|2023-02-17 18:40:00|7359.5|7357.5|7360|7358|7361.5|7359.5|7358.7|7356.7|28
1676659500000|2023-02-17 18:45:00|7360.2|7358.2|7360.7|7358.7|7362.2|7360.2|7359.2|7357.2|53
1676659800000|2023-02-17 18:50:00|7360.5|7358.5|7359.5|7357.5|7362.5|7360.5|7357.7|7355.7|28
1676660100000|2023-02-17 18:55:00|7359.7|7357.7|7361.2|7359.2|7361.5|7359.5|7357.5|7355.5|37
1676660400000|2023-02-17 19:00:00|7361.5|7359.5|7364.2|7362.2|7366|7364|7361|7359|73
1676660700000|2023-02-17 19:05:00|7364|7362|7364|7362|7365.5|7363.5|7363.5|7361.5|57
1676661000000|2023-02-17 19:10:00|7364.2|7362.2|7361.2|7359.2|7365|7363|7359.7|7357.7|67
1676661300000|2023-02-17 19:15:00|7361|7359|7362.7|7360.7|7364.2|7362.2|7360.2|7358.2|30
1676661600000|2023-02-17 19:20:00|7363|7361|7370|7368|7371|7369|7362.2|7360.2|171
1676661900000|2023-02-17 19:25:00|7369.7|7367.7|7367.7|7365.7|7370.7|7368.7|7366.7|7364.7|98
1676662200000|2023-02-17 19:30:00|7368|7366|7371.2|7369.2|7372.5|7370.5|7368|7366|77
1676662500000|2023-02-17 19:35:00|7371.5|7369.5|7373|7371|7373|7371|7370.7|7368.7|50
1676662800000|2023-02-17 19:40:00|7372.7|7370.7|7368.7|7366.7|7372.7|7370.7|7368|7366|83
1676663100000|2023-02-17 19:45:00|7369|7367|7372|7370|7372.2|7370.2|7368|7366|36
1676663400000|2023-02-17 19:50:00|7371.7|7369.7|7374|7372|7375.5|7373.5|7371.7|7369.7|67
1676663700000|2023-02-17 19:55:00|7374.2|7372.2|7375.7|7373.7|7376.7|7374.7|7372.7|7370.7|98
1676664000000|2023-02-17 20:00:00|7376|7374|7374.7|7372.7|7378.2|7376.2|7374.7|7372.7|139
1676664300000|2023-02-17 20:05:00|7374.5|7372.5|7376|7374|7376.5|7374.5|7370.7|7368.7|66
1676664600000|2023-02-17 20:10:00|7375.7|7373.7|7373.2|7371.2|7376.7|7374.7|7371|7369|68
1676664900000|2023-02-17 20:15:00|7373|7371|7371.2|7369.2|7375.5|7373.5|7370.5|7368.5|135
1676665200000|2023-02-17 20:20:00|7371|7369|7371.5|7369.5|7373.7|7371.7|7368.5|7366.5|60
1676665500000|2023-02-17 20:25:00|7371.2|7369.2|7369.7|7367.7|7374|7372|7368.2|7366.2|89
1676665800000|2023-02-17 20:30:00|7369.5|7367.5|7375|7373|7375.7|7373.7|7368|7366|101
1676666100000|2023-02-17 20:35:00|7374.7|7372.7|7374.2|7372.2|7378.2|7376.2|7373.2|7371.2|68
1676666400000|2023-02-17 20:40:00|7374|7372|7371.2|7369.2|7375.5|7373.5|7371.2|7369.2|64
1676666700000|2023-02-17 20:45:00|7371.5|7369.5|7369.7|7367.7|7373.5|7371.5|7369.5|7367.5|70
1676667000000|2023-02-17 20:50:00|7370|7368|7374.7|7372.7|7376.7|7374.7|7370|7368|192
1676667300000|2023-02-17 20:55:00|7375.2|7373.2|7373|7371|7377.7|7375.7|7370|7368|200
1676667600000|2023-02-17 21:00:00|7372.8|7368.8|7376.2|7372.2|7377.2|7373.2|7372.8|7368.8|0
1676667900000|2023-02-17 21:05:00|7375.9|7371.9|7373.6|7369.6|7375.9|7371.9|7373.6|7369.6|0
1676668200000|2023-02-17 21:10:00|7374|7370|7372.9|7368.9|7375.7|7371.7|7372.1|7368.1|0
1676668500000|2023-02-17 21:15:00|7372.6|7368.6|7374|7370|7374.4|7370.4|7371.7|7367.7|0
1676668800000|2023-02-17 21:20:00|7373.7|7369.7|7372.5|7368.5|7373.7|7369.7|7372.1|7368.1|0
1676669100000|2023-02-17 21:25:00|7372.4|7368.4|7372.7|7368.7|7372.8|7368.8|7371.2|7367.2|0
1676669400000|2023-02-17 21:30:00|7372.6|7368.6|7373.9|7369.9|7373.9|7369.9|7371.4|7367.4|0
1676669700000|2023-02-17 21:35:00|7373.8|7369.8|7374.1|7370.1|7374.5|7370.5|7373.5|7369.5|0
1676670000000|2023-02-17 21:40:00|7373.8|7369.8|7374.1|7370.1|7374.1|7370.1|7373.3|7369.3|0
1676670300000|2023-02-17 21:45:00|7373.8|7369.8|7375.2|7371.2|7375.2|7371.2|7373.8|7369.8|0
1676670600000|2023-02-17 21:50:00|7375.1|7371.1|7373.4|7369.4|7375.2|7371.2|7373.2|7369.2|0
1676670900000|2023-02-17 21:55:00|7373.2|7369.2|7372.9|7368.9|7373.7|7369.7|7372.5|7368.5|0
1676671200000|2023-02-17 22:00:00|7373|7369|7373|7369|7373|7369|7373|7369|0
1676847600000|2023-02-19 23:00:00|7368.7|7364.7|7361|7357|7368.7|7364.7|7359.5|7355.5|0
1676847900000|2023-02-19 23:05:00|7361.2|7357.2|7359.3|7355.3|7363.6|7359.6|7358.2|7354.2|0
1676848200000|2023-02-19 23:10:00|7359.8|7355.8|7361.7|7357.7|7362.1|7358.1|7358.6|7354.6|0
1676848500000|2023-02-19 23:15:00|7361.8|7357.8|7360.6|7356.6|7362.4|7358.4|7357.1|7353.1|0
1676848800000|2023-02-19 23:20:00|7360.3|7356.3|7363|7359|7363.4|7359.4|7359.9|7355.9|0
1676849100000|2023-02-19 23:25:00|7362.5|7358.5|7362.4|7358.4|7363.9|7359.9|7361.1|7357.1|0
1676849400000|2023-02-19 23:30:00|7362|7358|7362.4|7358.4|7364.3|7360.3|7361.9|7357.9|0
1676849700000|2023-02-19 23:35:00|7362.2|7358.2|7362.2|7358.2|7363.2|7359.2|7360.6|7356.6|0
1676850000000|2023-02-19 23:40:00|7362.4|7358.4|7363.2|7359.2|7363.6|7359.6|7361.7|7357.7|0
1676850300000|2023-02-19 23:45:00|7363.3|7359.3|7362.2|7358.2|7364.1|7360.1|7361.7|7357.7|0
1676850600000|2023-02-19 23:50:00|7362.5|7358.5|7362.9|7358.9|7362.9|7358.9|7361.7|7357.7|0
1676850900000|2023-02-19 23:55:00|7363.2|7359.2|7362.9|7358.9|7363.6|7359.6|7361.7|7357.7|0
1676851200000|2023-02-20 00:00:00|7363.2|7359.2|7360.3|7356.3|7363.2|7359.2|7359.6|7355.6|0
1676851500000|2023-02-20 00:05:00|7360|7356|7360|7356|7361.9|7357.9|7360|7356|0
1676851800000|2023-02-20 00:10:00|7359.9|7355.9|7360|7356|7362.8|7358.8|7359.6|7355.6|0
1676852100000|2023-02-20 00:15:00|7361.9|7357.9|7361.6|7358.6|7361.9|7358.6|7356.6|7353.6|0
1676852400000|2023-02-20 00:20:00|7361.5|7358.5|7363.2|7360.2|7363.2|7360.2|7358.2|7355.2|0
1676852700000|2023-02-20 00:25:00|7363.3|7360.3|7366.6|7363.6|7366.6|7363.6|7363.2|7360.2|0
1676853000000|2023-02-20 00:30:00|7367.2|7364.2|7369.7|7366.7|7369.7|7366.7|7366.4|7363.4|0
1676853300000|2023-02-20 00:35:00|7368.9|7365.9|7365.1|7362.1|7368.9|7365.9|7364.6|7361.6|0
1676853600000|2023-02-20 00:40:00|7366.8|7363.8|7366.7|7363.7|7368.4|7365.4|7366.7|7363.7|0
1676853900000|2023-02-20 00:45:00|7368.3|7365.3|7368.3|7365.3|7368.4|7365.4|7368.3|7365.3|0
1676854200000|2023-02-20 00:50:00|7366.6|7363.6|7363.2|7360.2|7366.6|7363.6|7363.2|7360.2|0
1676854500000|2023-02-20 00:55:00|7364.9|7361.9|7366.7|7363.7|7368.4|7365.4|7364.9|7361.9|0
1676854800000|2023-02-20 01:00:00|7368.4|7365.4|7366.7|7363.7|7368.4|7365.4|7365|7362|0
1676855100000|2023-02-20 01:05:00|7367.5|7364.5|7373.4|7370.4|7373.5|7370.5|7367.5|7364.5|0
1676855400000|2023-02-20 01:10:00|7371.7|7368.7|7371.8|7368.8|7373.4|7370.4|7371.7|7368.7|0
1676855700000|2023-02-20 01:15:00|7371.7|7368.7|7373.4|7370.4|7373.4|7370.4|7371.6|7368.6|0
1676856000000|2023-02-20 01:20:00|7374.2|7371.2|7373.3|7370.3|7376.7|7373.7|7373.3|7370.3|0
1676856300000|2023-02-20 01:25:00|7373.2|7370.2|7373.3|7370.3|7375|7372|7373.2|7370.2|0
1676856600000|2023-02-20 01:30:00|7375|7372|7375|7372|7375|7372|7373.3|7370.3|0
1676856900000|2023-02-20 01:35:00|7376.7|7373.7|7371.5|7368.5|7376.7|7373.7|7371.5|7368.5|0
1676857200000|2023-02-20 01:40:00|7373.2|7370.2|7373.2|7370.2|7373.2|7370.2|7371.5|7368.5|0
1676857500000|2023-02-20 01:45:00|7371.5|7368.5|7373.2|7370.2|7373.2|7370.2|7371.5|7368.5|0
1676857800000|2023-02-20 01:50:00|7371.5|7368.5|7371.5|7368.5|7373.2|7370.2|7371.5|7368.5|0
1676858100000|2023-02-20 01:55:00|7373.2|7370.2|7373.2|7370.2|7373.2|7370.2|7371.5|7368.5|0
1676858400000|2023-02-20 02:00:00|7374.9|7371.9|7374.9|7371.9|7376.6|7373.6|7374.8|7371.8|0
1676858700000|2023-02-20 02:05:00|7373.2|7370.2|7374.9|7371.9|7376.6|7373.6|7373.2|7370.2|0
1676859000000|2023-02-20 02:10:00|7375.7|7372.7|7374.9|7371.9|7376.6|7373.6|7373.2|7370.2|0
1676859300000|2023-02-20 02:15:00|7376.6|7373.6|7374.8|7371.8|7376.6|7373.6|7374.8|7371.8|0
1676859600000|2023-02-20 02:20:00|7376.5|7373.5|7374.7|7371.7|7377.3|7374.3|7374.7|7371.7|0
1676859900000|2023-02-20 02:25:00|7374.8|7371.8|7374.8|7371.8|7376.5|7373.5|7374.7|7371.7|0
1676860200000|2023-02-20 02:30:00|7375.6|7372.6|7376.4|7373.4|7378.2|7375.2|7375.6|7372.6|0
1676860500000|2023-02-20 02:35:00|7377.2|7374.2|7378.1|7375.1|7379.8|7376.8|7376.3|7373.3|0
1676860800000|2023-02-20 02:40:00|7378|7375|7378.8|7375.8|7379.7|7376.7|7378|7375|0
1676861100000|2023-02-20 02:45:00|7379.7|7376.7|7378|7375|7379.7|7376.7|7378|7375|0
1676861400000|2023-02-20 02:50:00|7379.7|7376.7|7378|7375|7381.5|7378.5|7378|7375|0
1676861700000|2023-02-20 02:55:00|7378.9|7375.9|7379.7|7376.7|7381.4|7378.4|7378.9|7375.9|0
1676862000000|2023-02-20 03:00:00|7379.6|7376.6|7379.6|7376.6|7379.6|7376.6|7377.9|7374.9|0
1676862300000|2023-02-20 03:05:00|7377.9|7374.9|7379.6|7376.6|7379.6|7376.6|7377.9|7374.9|0
1676862600000|2023-02-20 03:10:00|7379.5|7376.5|7379.6|7376.6|7379.6|7376.6|7377.9|7374.9|0
1676862900000|2023-02-20 03:15:00|7379.5|7376.5|7376.5|7373.5|7379.5|7376.5|7376.5|7373.5|0
1676863200000|2023-02-20 03:20:00|7376.6|7373.6|7376.5|7373.5|7376.6|7373.6|7376.5|7373.5|0
1676863500000|2023-02-20 03:25:00|7376.6|7373.6|7379.9|7376.9|7381.6|7378.6|7376.5|7373.5|0
1676863800000|2023-02-20 03:30:00|7378.2|7375.2|7379.9|7376.9|7379.9|7376.9|7378.2|7375.2|0
1676864100000|2023-02-20 03:35:00|7380|7377|7378.2|7375.2|7381.7|7378.7|7378.2|7375.2|0
1676864400000|2023-02-20 03:40:00|7379.9|7376.9|7378.3|7375.3|7380|7377|7378.3|7375.3|0
1676864700000|2023-02-20 03:45:00|7378.4|7375.4|7378.6|7375.6|7380.1|7377.1|7378.3|7375.3|0
1676865000000|2023-02-20 03:50:00|7378.5|7375.5|7378.6|7375.6|7378.6|7375.6|7378.5|7375.5|0
1676865300000|2023-02-20 03:55:00|7378.5|7375.5|7376.9|7373.9|7378.6|7375.6|7376.8|7373.8|0
1676865600000|2023-02-20 04:00:00|7378.8|7375.8|7380.4|7377.4|7380.4|7377.4|7377.9|7374.9|0
1676865900000|2023-02-20 04:05:00|7379.6|7376.6|7378.3|7375.3|7380.4|7377.4|7378.3|7375.3|0
1676866200000|2023-02-20 04:10:00|7378.4|7375.4|7378.3|7375.3|7380|7377|7378.3|7375.3|0
1676866500000|2023-02-20 04:15:00|7379.8|7376.8|7379.8|7376.8|7379.9|7376.9|7379.8|7376.8|0
1676866800000|2023-02-20 04:20:00|7381.5|7378.5|7380.7|7377.7|7381.6|7378.6|7379.8|7376.8|0
1676867100000|2023-02-20 04:25:00|7379.9|7376.9|7379.8|7376.8|7381.6|7378.6|7379.8|7376.8|0
1676867400000|2023-02-20 04:30:00|7381.5|7378.5|7380.7|7377.7|7381.5|7378.5|7380.7|7377.7|0
1676867700000|2023-02-20 04:35:00|7379.8|7376.8|7379|7376|7379.8|7376.8|7378.1|7375.1|0
1676868000000|2023-02-20 04:40:00|7378.1|7375.1|7376.4|7373.4|7379.8|7376.8|7376.4|7373.4|0
1676868300000|2023-02-20 04:45:00|7378.1|7375.1|7378.1|7375.1|7378.1|7375.1|7376.4|7373.4|0
1676868600000|2023-02-20 04:50:00|7376.4|7373.4|7378.1|7375.1|7378.1|7375.1|7376.4|7373.4|0
1676868900000|2023-02-20 04:55:00|7376.4|7373.4|7376.4|7373.4|7376.4|7373.4|7376.4|7373.4|0
1676869200000|2023-02-20 05:00:00|7376.5|7373.5|7373|7370|7378.1|7375.1|7373|7370|0
1676869500000|2023-02-20 05:05:00|7373.8|7370.8|7376.4|7373.4|7376.4|7373.4|7373|7370|0
1676869800000|2023-02-20 05:10:00|7374.7|7371.7|7374.7|7371.7|7375.5|7372.5|7374.6|7371.6|0
1676870100000|2023-02-20 05:15:00|7376.3|7373.3|7374.5|7371.5|7376.3|7373.3|7374.5|7371.5|0
1676870400000|2023-02-20 05:20:00|7374.9|7371.9|7376.6|7373.6|7376.6|7373.6|7373.2|7370.2|0
1676870700000|2023-02-20 05:25:00|7374.9|7371.9|7374.9|7371.9|7375.8|7372.8|7374.9|7371.9|0
1676871000000|2023-02-20 05:30:00|7375|7372|7375|7372|7376.6|7373.6|7374.9|7371.9|0
1676871300000|2023-02-20 05:35:00|7375.8|7372.8|7376.8|7373.8|7376.8|7373.8|7375|7372|0
1676871600000|2023-02-20 05:40:00|7376.7|7373.7|7376.8|7373.8|7376.8|7373.8|7376.7|7373.7|0
1676871900000|2023-02-20 05:45:00|7378.5|7375.5|7380.2|7377.2|7380.2|7377.2|7378.5|7375.5|0
1676872200000|2023-02-20 05:50:00|7378.5|7375.5|7378.5|7375.5|7380.1|7377.1|7378.4|7375.4|0
1676872500000|2023-02-20 05:55:00|7378.4|7375.4|7378.5|7375.5|7378.5|7375.5|7378.4|7375.4|0
1676872800000|2023-02-20 06:00:00|7378.4|7375.4|7378.4|7375.4|7378.5|7375.5|7376.8|7373.8|0
1676873100000|2023-02-20 06:05:00|7378.5|7375.5|7376.1|7373.1|7378.5|7375.5|7376|7373|0
1676873400000|2023-02-20 06:10:00|7376.9|7373.9|7377.8|7374.8|7377.8|7374.8|7376.9|7373.9|0
1676873700000|2023-02-20 06:15:00|7377.7|7374.7|7376.1|7373.1|7377.7|7374.7|7376|7373|0
1676874000000|2023-02-20 06:20:00|7376|7373|7376|7373|7376.1|7373.1|7376|7373|0
1676874300000|2023-02-20 06:25:00|7375.9|7372.9|7379.2|7376.2|7379.2|7376.2|7375.9|7372.9|0
1676874600000|2023-02-20 06:30:00|7377.5|7374.5|7377.5|7374.5|7377.5|7374.5|7376.7|7373.7|0
1676874900000|2023-02-20 06:35:00|7377.2|7374.2|7375.5|7372.5|7377.2|7374.2|7375.5|7372.5|0
1676875200000|2023-02-20 06:40:00|7376.4|7373.4|7377.2|7374.2|7377.2|7374.2|7375.5|7372.5|0
1676875500000|2023-02-20 06:45:00|7378|7375|7378.9|7375.9|7378.9|7375.9|7378|7375|0
1676875800000|2023-02-20 06:50:00|7380.5|7377.5|7376.3|7373.3|7382.2|7379.2|7375.5|7372.5|0
1676876100000|2023-02-20 06:55:00|7377.2|7374.2|7374.5|7371.5|7377.2|7374.2|7374.5|7371.5|0
1676876400000|2023-02-20 07:00:00|7376.2|7373.2|7372|7370|7376.2|7373.5|7371|7369|280
1676876700000|2023-02-20 07:05:00|7372.2|7370.2|7369.5|7367.5|7373.5|7371.5|7369.2|7367.2|258
1676877000000|2023-02-20 07:10:00|7369.2|7367.2|7368.2|7366.2|7370.5|7368.5|7368|7366|173
1676877300000|2023-02-20 07:15:00|7368.5|7366.5|7368.2|7366.2|7370.2|7368.2|7366.7|7364.7|348
1676877600000|2023-02-20 07:20:00|7368.7|7366.7|7368.5|7366.5|7369.2|7367.2|7366.5|7364.5|615
1676877900000|2023-02-20 07:25:00|7368.2|7366.2|7368.7|7366.7|7370|7368|7367|7365|367
1676878200000|2023-02-20 07:30:00|7369|7367|7370.5|7368.5|7370.5|7368.5|7367|7365|55
1676878500000|2023-02-20 07:35:00|7371|7369|7374.2|7372.2|7374.2|7372.2|7370.2|7368.2|70
1676878800000|2023-02-20 07:40:00|7374.5|7372.5|7375.2|7373.2|7375.2|7373.2|7374|7372|40
1676879100000|2023-02-20 07:45:00|7375|7373|7375.2|7373.2|7376|7374|7374.7|7372.7|18
1676879400000|2023-02-20 07:50:00|7375.5|7373.5|7375.5|7373.5|7377.5|7375.5|7374.5|7372.5|62
1676879700000|2023-02-20 07:55:00|7375.2|7373.2|7368.2|7366.2|7375.2|7373.2|7368|7366|182
1676880000000|2023-02-20 08:00:00|7368|7366|7362|7361|7368|7366.5|7354.5|7353.5|1543
1676880300000|2023-02-20 08:05:00|7362.2|7361.2|7358|7357|7364.5|7363.5|7355.2|7354.2|537
1676880600000|2023-02-20 08:10:00|7357.7|7356.7|7351.7|7350.7|7359|7358|7349.5|7348.5|542
1676880900000|2023-02-20 08:15:00|7351.5|7350.5|7350.7|7349.7|7352.7|7351.7|7345|7344|466
1676881200000|2023-02-20 08:20:00|7351|7350|7354.2|7353.2|7356|7355|7350.5|7349.5|345
1676881500000|2023-02-20 08:25:00|7354.5|7353.5|7350.2|7349.2|7357.5|7356.5|7350|7349|368
1676881800000|2023-02-20 08:30:00|7350.5|7349.5|7356.2|7355.2|7357.7|7356.7|7350.5|7349.5|368
1676882100000|2023-02-20 08:35:00|7356.5|7355.5|7354.2|7353.2|7358|7357|7351.5|7350.5|213
1676882400000|2023-02-20 08:40:00|7355|7354|7352.3|7351.3|7357.5|7356.5|7349.3|7348.3|273
1676882700000|2023-02-20 08:45:00|7352.8|7351.8|7352.3|7351.3|7357.3|7356.3|7350.8|7349.8|179
1676883000000|2023-02-20 08:50:00|7352|7351|7348|7347|7355.3|7354.3|7346.3|7345.3|346
1676883300000|2023-02-20 08:55:00|7347.8|7346.8|7348.8|7347.8|7350.5|7349.5|7344.8|7343.8|245
1676883600000|2023-02-20 09:00:00|7348.5|7347.5|7352|7351|7353.5|7352.5|7348.5|7347.5|193
1676883900000|2023-02-20 09:05:00|7351.5|7350.5|7350.8|7349.8|7351.8|7350.8|7348.5|7347.5|211
1676884200000|2023-02-20 09:10:00|7350.5|7349.5|7346|7345|7351.8|7350.8|7345|7344|230
1676884500000|2023-02-20 09:15:00|7345.8|7344.8|7334|7333|7346.3|7345.3|7332.3|7331.3|494
1676884800000|2023-02-20 09:20:00|7334.3|7333.3|7334.3|7333.3|7337|7336|7330.8|7329.8|305
1676885100000|2023-02-20 09:25:00|7334|7333|7335|7334|7335.3|7334.3|7331.5|7330.5|150
1676885400000|2023-02-20 09:30:00|7334.8|7333.8|7326.3|7325.3|7334.8|7333.8|7326.3|7325.3|276
1676885700000|2023-02-20 09:35:00|7326.5|7325.5|7323.3|7322.3|7329.3|7328.3|7323.3|7322.3|308
1676886000000|2023-02-20 09:40:00|7323.5|7322.5|7322.3|7321.3|7324.3|7323.3|7319.5|7318.5|303
1676886300000|2023-02-20 09:45:00|7322|7321|7320|7319|7323.3|7322.3|7318.8|7317.8|194
1676886600000|2023-02-20 09:50:00|7319.8|7318.8|7325.5|7324.5|7325.5|7324.5|7318.8|7317.8|360
1676886900000|2023-02-20 09:55:00|7325.8|7324.8|7332|7331|7332.3|7331.3|7322.3|7321.3|293
1676887200000|2023-02-20 10:00:00|7331.8|7330.8|7328.3|7327.3|7333|7332|7321.3|7320.3|495
1676887500000|2023-02-20 10:05:00|7328|7327|7331.3|7330.3|7331.3|7330.3|7326.5|7325.5|102
1676887800000|2023-02-20 10:10:00|7331|7330|7340.3|7339.3|7340.8|7339.8|7331|7330|391
1676888100000|2023-02-20 10:15:00|7340|7339|7335|7334|7340.8|7339.8|7334.5|7333.5|211
1676888400000|2023-02-20 10:20:00|7334.8|7333.8|7335.3|7334.3|7336.8|7335.8|7332.5|7331.5|2117
1676888700000|2023-02-20 10:25:00|7335.5|7334.5|7337|7336|7337.3|7336.3|7334.3|7333.3|156
1676889000000|2023-02-20 10:30:00|7337.3|7336.3|7344.8|7343.8|7345.3|7344.3|7336.8|7335.8|323
1676889300000|2023-02-20 10:35:00|7345|7344|7344.3|7343.3|7345.5|7344.5|7341.5|7340.5|145
1676889600000|2023-02-20 10:40:00|7344.5|7343.5|7343|7342|7345.5|7344.5|7341.8|7340.8|74
1676889900000|2023-02-20 10:45:00|7342.8|7341.8|7339.5|7338.5|7343|7342|7339|7338|102
1676890200000|2023-02-20 10:50:00|7339.8|7338.8|7341|7340|7342.8|7341.8|7339.3|7338.3|140
1676890500000|2023-02-20 10:55:00|7340.8|7339.8|7344.3|7343.3|7344.3|7343.3|7338.5|7337.5|172
1676890800000|2023-02-20 11:00:00|7344.5|7343.5|7343|7342|7346.3|7345.3|7340.5|7339.5|288
1676891100000|2023-02-20 11:05:00|7343.3|7342.3|7344.8|7343.8|7345.3|7344.3|7341.8|7340.8|165
1676891400000|2023-02-20 11:10:00|7344.5|7343.5|7345|7344|7345.5|7344.5|7343|7342|132
1676891700000|2023-02-20 11:15:00|7345.3|7344.3|7342|7341|7345.3|7344.3|7341.3|7340.3|155
1676892000000|2023-02-20 11:20:00|7341.8|7340.8|7341.3|7340.3|7342.5|7341.5|7340.5|7339.5|110
1676892300000|2023-02-20 11:25:00|7341.5|7340.5|7344.8|7343.8|7346|7345|7341.5|7340.5|171
1676892600000|2023-02-20 11:30:00|7344.5|7343.5|7342.5|7341.5|7344.8|7343.8|7341.8|7340.8|265
1676892900000|2023-02-20 11:35:00|7342.8|7341.8|7342.5|7341.5|7343|7342|7340.8|7339.8|186
1676893200000|2023-02-20 11:40:00|7342.8|7341.8|7340.5|7339.5|7342.8|7341.8|7340.5|7339.5|178
1676893500000|2023-02-20 11:45:00|7340|7339|7339|7338|7341|7340|7338.8|7337.8|222
1676893800000|2023-02-20 11:50:00|7338.8|7337.8|7339.8|7338.8|7341|7340|7338.8|7337.8|1150
1676894100000|2023-02-20 11:55:00|7340|7339|7338.3|7337.3|7340.8|7339.8|7335.8|7334.8|290
1676894400000|2023-02-20 12:00:00|7338|7337|7335.8|7334.8|7338|7337|7334.3|7333.3|277
1676894700000|2023-02-20 12:05:00|7336|7335|7338|7337|7341.8|7340.8|7336|7335|257
1676895000000|2023-02-20 12:10:00|7338.3|7337.3|7333|7332|7338.3|7337.3|7332.8|7331.8|283
1676895300000|2023-02-20 12:15:00|7333.3|7332.3|7334.3|7333.3|7334.3|7333.3|7331|7330|126
1676895600000|2023-02-20 12:20:00|7334|7333|7333|7332|7334.3|7333.3|7332.8|7331.8|53
1676895900000|2023-02-20 12:25:00|7332.8|7331.8|7333.3|7332.3|7334.3|7333.3|7332.3|7331.3|91
1676896200000|2023-02-20 12:30:00|7332.8|7331.8|7335.3|7334.3|7336.3|7335.3|7332.8|7331.8|163
1676896500000|2023-02-20 12:35:00|7335.5|7334.5|7332.5|7331.5|7335.5|7334.5|7331.8|7330.8|116
1676896800000|2023-02-20 12:40:00|7332.6|7331.6|7334.9|7333.9|7334.9|7333.9|7332.4|7331.4|1057
1676897100000|2023-02-20 12:45:00|7334.6|7333.6|7336.1|7335.1|7338.1|7337.1|7333.9|7332.9|1185
1676897400000|2023-02-20 12:50:00|7336.4|7335.4|7337.9|7336.9|7338.1|7337.1|7335.9|7334.9|76
1676897700000|2023-02-20 12:55:00|7338.1|7337.1|7339.4|7338.4|7339.4|7338.4|7336.9|7335.9|104
1676898000000|2023-02-20 13:00:00|7339.6|7338.6|7337.6|7336.6|7339.6|7338.6|7336.6|7335.6|125
1676898300000|2023-02-20 13:05:00|7337.4|7336.4|7336.4|7335.4|7338.9|7337.9|7335.9|7334.9|153
1676898600000|2023-02-20 13:10:00|7336.6|7335.6|7339.4|7338.4|7340.1|7339.1|7336.4|7335.4|131
1676898900000|2023-02-20 13:15:00|7339.6|7338.6|7336.1|7335.1|7339.6|7338.6|7335.4|7334.4|244
1676899200000|2023-02-20 13:20:00|7336.4|7335.4|7336.4|7335.4|7336.6|7335.6|7334.4|7333.4|160
1676899500000|2023-02-20 13:25:00|7336.1|7335.1|7337.9|7336.9|7338.1|7337.1|7335.9|7334.9|161
1676899800000|2023-02-20 13:30:00|7337.6|7336.6|7340.4|7339.4|7340.9|7339.9|7336.9|7335.9|185
1676900100000|2023-02-20 13:35:00|7340.6|7339.6|7343.6|7342.6|7343.6|7342.6|7339.9|7338.9|107
1676900400000|2023-02-20 13:40:00|7343.4|7342.4|7340.6|7339.6|7343.6|7342.6|7340.4|7339.4|86
1676900700000|2023-02-20 13:45:00|7340.9|7339.9|7338.9|7337.9|7341.4|7340.4|7338.9|7337.9|70
1676901000000|2023-02-20 13:50:00|7339.1|7338.1|7340.1|7339.1|7340.9|7339.9|7338.9|7337.9|1106
1676901300000|2023-02-20 13:55:00|7340.4|7339.4|7341.4|7340.4|7341.9|7340.9|7339.9|7338.9|77
1676901600000|2023-02-20 14:00:00|7341.6|7340.6|7340.1|7339.1|7342.6|7341.6|7338.1|7337.1|165
1676901900000|2023-02-20 14:05:00|7340.4|7339.4|7342.1|7341.1|7343.4|7342.4|7339.9|7338.9|1114
1676902200000|2023-02-20 14:10:00|7342.4|7341.4|7341.9|7340.9|7343.4|7342.4|7341.4|7340.4|82
1676902500000|2023-02-20 14:15:00|7341.6|7340.6|7340.6|7339.6|7344.6|7343.6|7340.6|7339.6|201
1676902800000|2023-02-20 14:20:00|7340.9|7339.9|7340.6|7339.6|7343.4|7342.4|7340.4|7339.4|108
1676903100000|2023-02-20 14:25:00|7340.9|7339.9|7340.6|7339.6|7341.1|7340.1|7339.9|7338.9|87
1676903400000|2023-02-20 14:30:00|7340.4|7339.4|7339.9|7338.9|7341.6|7340.6|7339.9|7338.9|101
1676903700000|2023-02-20 14:35:00|7339.6|7338.6|7338.1|7337.1|7340.6|7339.6|7338.1|7337.1|164
1676904000000|2023-02-20 14:40:00|7337.9|7336.9|7338.9|7337.9|7339.4|7338.4|7337.4|7336.4|160
1676904300000|2023-02-20 14:45:00|7338.6|7337.6|7341.6|7340.6|7341.9|7340.9|7338.6|7337.6|161
1676904600000|2023-02-20 14:50:00|7341.9|7340.9|7338.9|7337.9|7341.9|7340.9|7338.9|7337.9|98
1676904900000|2023-02-20 14:55:00|7339.1|7338.1|7337.4|7336.4|7340.4|7339.4|7337.4|7336.4|94
1676905200000|2023-02-20 15:00:00|7336.9|7335.9|7337.1|7336.1|7338.1|7337.1|7331.6|7330.6|215
1676905500000|2023-02-20 15:05:00|7337.4|7336.4|7337.6|7336.6|7338.4|7337.4|7335.9|7334.9|127
1676905800000|2023-02-20 15:10:00|7337.7|7336.7|7331.2|7330.2|7338|7337|7331.2|7330.2|215
1676906100000|2023-02-20 15:15:00|7331.5|7330.5|7334.5|7333.5|7335.5|7334.5|7330.2|7329.2|142
1676906400000|2023-02-20 15:20:00|7334.7|7333.7|7333.2|7332.2|7335.5|7334.5|7331.7|7330.7|184
1676906700000|2023-02-20 15:25:00|7333|7332|7326.5|7325.5|7333.5|7332.5|7326.5|7325.5|247
1676907000000|2023-02-20 15:30:00|7326.2|7325.2|7327.2|7326.2|7329|7328|7325.2|7324.2|274
1676907300000|2023-02-20 15:35:00|7327.5|7326.5|7329.2|7328.2|7330.5|7329.5|7327.2|7326.2|140
1676907600000|2023-02-20 15:40:00|7329.5|7328.5|7331.2|7330.2|7332|7331|7328.5|7327.5|187
1676907900000|2023-02-20 15:45:00|7331|7330|7329.7|7328.7|7331.5|7330.5|7329|7328|129
1676908200000|2023-02-20 15:50:00|7330|7329|7331.7|7330.7|7333.7|7332.7|7330|7329|184
1676908500000|2023-02-20 15:55:00|7331.5|7330.5|7334.7|7333.7|7335.5|7334.5|7331.5|7330.5|174
1676908800000|2023-02-20 16:00:00|7335|7334|7336|7335|7336.5|7335.5|7334|7333|174
1676909100000|2023-02-20 16:05:00|7335.7|7334.7|7334.5|7333.5|7335.7|7334.7|7334|7333|109
1676909400000|2023-02-20 16:10:00|7334.2|7333.2|7335.7|7334.7|7336|7335|7333.2|7332.2|215
1676909700000|2023-02-20 16:15:00|7335.5|7334.5|7336.5|7335.5|7337.5|7336.5|7335|7334|258
1676910000000|2023-02-20 16:20:00|7336.7|7335.7|7336.5|7335.5|7337.5|7336.5|7336|7335|209
1676910300000|2023-02-20 16:25:00|7336.2|7335.2|7338.5|7337.5|7339.5|7338.5|7336|7335|469
1676910600000|2023-02-20 16:30:00|7339|7337|7335.2|7333.2|7341|7339|7334.7|7332.7|1098
1676910900000|2023-02-20 16:35:00|7335.7|7333.7|7334.5|7332.5|7337|7335|7333|7331|496
1676911200000|2023-02-20 16:40:00|7334|7332|7333|7331|7334.2|7332.2|7332.2|7330.2|118
1676911500000|2023-02-20 16:45:00|7333.2|7331.2|7332.5|7330.5|7333.2|7331.2|7331.5|7329.5|73
1676911800000|2023-02-20 16:50:00|7332.2|7330.2|7332.7|7330.7|7333|7331|7331|7329|81
1676912100000|2023-02-20 16:55:00|7332.5|7330.5|7328.7|7326.7|7333.5|7331.5|7328|7326|123
1676912400000|2023-02-20 17:00:00|7328.5|7326.5|7327.7|7325.7|7328.7|7326.7|7325.5|7323.5|101
1676912700000|2023-02-20 17:05:00|7327.5|7325.5|7327|7325|7327.7|7325.7|7326.7|7324.7|36
1676913000000|2023-02-20 17:10:00|7326.5|7324.5|7327.2|7325.2|7327.5|7325.5|7326.5|7324.5|32
1676913300000|2023-02-20 17:15:00|7327|7325|7326|7324|7327.7|7325.7|7325|7323|90
1676913600000|2023-02-20 17:20:00|7325.7|7323.7|7324.5|7322.5|7326|7324|7324.2|7322.2|63
1676913900000|2023-02-20 17:25:00|7324.2|7322.2|7327.7|7325.7|7327.7|7325.7|7324.2|7322.2|168
1676914200000|2023-02-20 17:30:00|7328|7326|7328.7|7326.7|7328.7|7326.7|7327.7|7325.7|7
1676914500000|2023-02-20 17:35:00|7328.5|7326.5|7330.5|7328.5|7331.5|7329.5|7328.5|7326.5|104
1676914800000|2023-02-20 17:40:00|7330.2|7328.2|7330.5|7328.5|7330.7|7328.7|7330|7328|20
1676915100000|2023-02-20 17:45:00|7330|7328|7332.7|7330.7|7333.2|7331.2|7330|7328|62
1676915400000|2023-02-20 17:50:00|7333|7331|7332.7|7330.7|7333.7|7331.7|7332|7330|29
1676915700000|2023-02-20 17:55:00|7332.5|7330.5|7331.2|7329.2|7333|7331|7330.5|7328.5|50
1676916000000|2023-02-20 18:00:00|7331|7329|7331.2|7329.2|7331.5|7329.5|7329.5|7327.5|14
1676916300000|2023-02-20 18:05:00|7331.5|7329.5|7331|7329|7331.5|7329.5|7331|7329|0
1676916600000|2023-02-20 18:10:00|||||||||1
1676916900000|2023-02-20 18:15:00|7330.7|7328.7|7330.7|7328.7|7330.7|7328.7|7330.7|7328.7|1
1676917200000|2023-02-20 18:20:00|7331|7329|7330.7|7328.7|7331.7|7329.7|7330.7|7328.7|11
1676917500000|2023-02-20 18:25:00|7331|7329|7332.7|7330.7|7334|7332|7331|7329|39
1676917800000|2023-02-20 18:30:00|7333|7331|7331.7|7329.7|7333|7331|7331|7329|29
1676918100000|2023-02-20 18:35:00|7331.5|7329.5|7331.5|7329.5|7331.5|7329.5|7331.5|7329.5|1
1676918700000|2023-02-20 18:45:00|7331.7|7329.7|7331.2|7329.2|7331.7|7329.7|7331.2|7329.2|1
1676919000000|2023-02-20 18:50:00|7331.5|7329.5|7332|7330|7332|7330|7331|7329|2
1676919300000|2023-02-20 18:55:00|7331.7|7329.7|7332|7330|7332|7330|7331.5|7329.5|5
1676919600000|2023-02-20 19:00:00|7331.7|7329.7|7332|7330|7332|7330|7331.7|7329.7|1
1676920200000|2023-02-20 19:10:00|7331.5|7329.5|7332.2|7330.2|7332.2|7330.2|7331.5|7329.5|13
1676920500000|2023-02-20 19:15:00|7332.5|7330.5|7332.5|7330.5|7332.5|7330.5|7332.5|7330.5|0
1676920800000|2023-02-20 19:20:00|7332.2|7330.2|7332.2|7330.2|7332.2|7330.2|7332.2|7330.2|0
1676921100000|2023-02-20 19:25:00|7332.5|7330.5|7332.2|7330.2|7332.5|7330.5|7332.2|7330.2|15
1676921400000|2023-02-20 19:30:00|7331.5|7329.5|7331.5|7329.5|7332.7|7330.7|7331.2|7329.2|27
1676921700000|2023-02-20 19:35:00|7331.7|7329.7|7331.7|7329.7|7332|7330|7331.7|7329.7|3
1676922000000|2023-02-20 19:40:00|||||||||2
1676922300000|2023-02-20 19:45:00|7331.5|7329.5|7331.7|7329.7|7331.7|7329.7|7331|7329|9
1676922600000|2023-02-20 19:50:00|7332|7330|7331.7|7329.7|7332.2|7330.2|7331.7|7329.7|2
1676922900000|2023-02-20 19:55:00|7331.5|7329.5|7331.5|7329.5|7331.5|7329.5|7331.5|7329.5|2
1676923200000|2023-02-20 20:00:00|7331.2|7329.2|7331.7|7329.7|7331.7|7329.7|7331|7329|1
1676923500000|2023-02-20 20:05:00|7331.5|7329.5|7331.5|7329.5|7331.5|7329.5|7331.5|7329.5|0
1676923800000|2023-02-20 20:10:00|7331.2|7329.2|7331|7329|7331.2|7329.2|7331|7329|6
1676924400000|2023-02-20 20:20:00|||||||||2
1676924700000|2023-02-20 20:25:00|7331.2|7329.2|7331.5|7329.5|7331.7|7329.7|7331.2|7329.2|4
1676925000000|2023-02-20 20:30:00|7331.2|7329.2|7331.7|7329.7|7332|7330|7331.2|7329.2|31
1676925300000|2023-02-20 20:35:00|7332.2|7330.2|7331.2|7329.2|7332.2|7330.2|7330.5|7328.5|26
1676925900000|2023-02-20 20:45:00|7331|7329|7331.5|7329.5|7331.5|7329.5|7330.5|7328.5|4
1676926200000|2023-02-20 20:50:00|7331.7|7329.7|7330|7328|7332|7330|7330|7328|46
1676926500000|2023-02-20 20:55:00|7329.7|7327.7|7328.7|7326.7|7330.5|7328.5|7328|7326|45
1676926800000|2023-02-20 21:00:00|7329.7|7325.7|7329.7|7325.7|7329.7|7325.7|7329.7|7325.7|0
1676927100000|2023-02-20 21:05:00|7329.5|7325.5|7330.4|7326.4|7330.4|7326.4|7329.5|7325.5|0
1676930100000|2023-02-20 21:55:00|7330.3|7326.3|7329.2|7325.2|7330.3|7326.3|7329.2|7325.2|0
1676930700000|2023-02-20 22:05:00|7329.7|7325.7|7329.7|7325.7|7329.7|7325.7|7329.7|7325.7|0
1676931600000|2023-02-20 22:20:00|7329.6|7325.6|7329.6|7325.6|7329.6|7325.6|7329.6|7325.6|0
1676932800000|2023-02-20 22:40:00|7329.7|7325.7|7329.7|7325.7|7329.7|7325.7|7329.7|7325.7|0
1676934000000|2023-02-20 23:00:00|7329.5|7325.5|7333.1|7329.1|7333.4|7329.4|7329.5|7325.5|0
1676934300000|2023-02-20 23:05:00|7333.4|7329.4|7333.8|7329.8|7334.1|7330.1|7333.3|7329.3|0
1676934600000|2023-02-20 23:10:00|7333.5|7329.5|7331.2|7327.2|7333.8|7329.8|7330.7|7326.7|0
1676934900000|2023-02-20 23:15:00|7330.7|7326.7|7332.3|7328.3|7333.1|7329.1|7330.7|7326.7|0
1676935200000|2023-02-20 23:20:00|7332.8|7328.8|7332|7328|7333.1|7329.1|7332|7328|0
1676935500000|2023-02-20 23:25:00|7332.1|7328.1|7333.2|7329.2|7333.5|7329.5|7332|7328|0
1676935800000|2023-02-20 23:30:00|7333.1|7329.1|7331.9|7327.9|7333.2|7329.2|7331.3|7327.3|0
1676936100000|2023-02-20 23:35:00|7332.1|7328.1|7332.3|7328.3|7332.9|7328.9|7331.9|7327.9|0
1676936400000|2023-02-20 23:40:00|7332.8|7328.8|7332.8|7328.8|7332.8|7328.8|7331.4|7327.4|0
1676936700000|2023-02-20 23:45:00|7332.3|7328.3|7331.6|7327.6|7333.1|7329.1|7331.6|7327.6|0
1676937000000|2023-02-20 23:50:00|7331.9|7327.9|7332.3|7328.3|7333.1|7329.1|7331.9|7327.9|0
1676937300000|2023-02-20 23:55:00|7331.9|7327.9|7332.7|7328.7|7332.7|7328.7|7330.6|7326.6|0
1676937600000|2023-02-21 00:00:00|7332.6|7328.6|7330.6|7326.6|7332.6|7328.6|7330.4|7326.4|0
1676937900000|2023-02-21 00:05:00|7330.8|7326.8|7328.4|7324.4|7331.1|7327.1|7328.4|7324.4|0
1676938200000|2023-02-21 00:10:00|7328|7324|7325.8|7321.8|7328.2|7324.2|7323.9|7319.9|0
1676938500000|2023-02-21 00:15:00|7325.5|7321.5|7327.8|7324.8|7329.5|7326.5|7322.1|7319.1|0
1676938800000|2023-02-21 00:20:00|7328.7|7325.7|7329.5|7326.5|7329.5|7326.5|7327.8|7324.8|0
1676939100000|2023-02-21 00:25:00|7327.8|7324.8|7329.5|7326.5|7329.5|7326.5|7327.8|7324.8|0
1676939400000|2023-02-21 00:30:00|7330.3|7327.3|7333.7|7330.7|7333.7|7330.7|7330.3|7327.3|0
1676939700000|2023-02-21 00:35:00|7332|7329|7332|7329|7332.8|7329.8|7330.3|7327.3|0
1676940000000|2023-02-21 00:40:00|7330.3|7327.3|7328.6|7325.6|7330.3|7327.3|7328.6|7325.6|0
1676940300000|2023-02-21 00:45:00|7328.7|7325.7|7330.3|7327.3|7332|7329|7328.7|7325.7|0
1676940600000|2023-02-21 00:50:00|7328.6|7325.6|7326.9|7323.9|7328.6|7325.6|7326.9|7323.9|0
1676940900000|2023-02-21 00:55:00|7325.2|7322.2|7325.2|7322.2|7325.2|7322.2|7323.5|7320.5|0
1676941200000|2023-02-21 01:00:00|7323.5|7320.5|7323.5|7320.5|7325.2|7322.2|7321.8|7318.8|0
1676941500000|2023-02-21 01:05:00|7325.2|7322.2|7324.2|7321.2|7325.2|7322.2|7323.4|7320.4|0
1676941800000|2023-02-21 01:10:00|7323.4|7320.4|7325.1|7322.1|7325.1|7322.1|7321.7|7318.7|0
1676942100000|2023-02-21 01:15:00|7323.4|7320.4|7331.9|7328.9|7331.9|7328.9|7323.4|7320.4|0
1676942400000|2023-02-21 01:20:00|7330.2|7327.2|7330.2|7327.2|7331.9|7328.9|7328.5|7325.5|0
1676942700000|2023-02-21 01:25:00|7328.5|7325.5|7328.5|7325.5|7330.2|7327.2|7328.5|7325.5|0
1676943000000|2023-02-21 01:30:00|7326.8|7323.8|7328|7325|7328.5|7325.5|7323.4|7320.4|0
1676943300000|2023-02-21 01:35:00|7328.8|7325.8|7328|7325|7328.8|7325.8|7328|7325|0
1676943600000|2023-02-21 01:40:00|7326.3|7323.3|7331.4|7328.4|7331.4|7328.4|7326.3|7323.3|0
1676943900000|2023-02-21 01:45:00|7333.1|7330.1|7333|7330|7334.8|7331.8|7331.3|7328.3|0
1676944200000|2023-02-21 01:50:00|7332.9|7329.9|7331.3|7328.3|7333|7330|7331.2|7328.2|0
1676944500000|2023-02-21 01:55:00|7329.6|7326.6|7331.3|7328.3|7331.3|7328.3|7329.6|7326.6|0
1676944800000|2023-02-21 02:00:00|7329.6|7326.6|7330.6|7327.6|7332.3|7329.3|7329.6|7326.6|0
1676945100000|2023-02-21 02:05:00|7332.3|7329.3|7332.3|7329.3|7332.3|7329.3|7332.3|7329.3|0
1676945400000|2023-02-21 02:10:00|7334|7331|7330.6|7327.6|7334|7331|7330.6|7327.6|0
1676945700000|2023-02-21 02:15:00|7331.4|7328.4|7330.6|7327.6|7332.3|7329.3|7330.6|7327.6|0
1676946000000|2023-02-21 02:20:00|7331.4|7328.4|7329.7|7326.7|7331.4|7328.4|7327.2|7324.2|0
1676946300000|2023-02-21 02:25:00|7330.5|7327.5|7332.2|7329.2|7333.9|7330.9|7330.5|7327.5|0
1676946600000|2023-02-21 02:30:00|7332.3|7329.3|7335.6|7332.6|7335.6|7332.6|7332.3|7329.3|0
1676946900000|2023-02-21 02:35:00|7334|7331|7335.6|7332.6|7335.6|7332.6|7333.9|7330.9|0
1676947200000|2023-02-21 02:40:00|7333.9|7330.9|7332.2|7329.2|7333.9|7330.9|7332.2|7329.2|0
1676947500000|2023-02-21 02:45:00|7333.9|7330.9|7335.6|7332.6|7335.6|7332.6|7333.9|7330.9|0
1676947800000|2023-02-21 02:50:00|7337.3|7334.3|7332.2|7329.2|7337.3|7334.3|7332.2|7329.2|0
1676948100000|2023-02-21 02:55:00|7333.9|7330.9|7332.2|7329.2|7333.9|7330.9|7332.2|7329.2|0
1676948400000|2023-02-21 03:00:00|7333|7330|7333|7330|7333.9|7330.9|7332.2|7329.2|0
1676948700000|2023-02-21 03:05:00|7333.1|7330.1|7332.2|7329.2|7333.9|7330.9|7332.2|7329.2|0
1676949000000|2023-02-21 03:10:00|7331.3|7328.3|7328.8|7325.8|7332.2|7329.2|7327.1|7324.1|0
1676949300000|2023-02-21 03:15:00|7329.6|7326.6|7332.2|7329.2|7333.9|7330.9|7328.8|7325.8|0
1676949900000|2023-02-21 03:25:00|7332.3|7329.3|7332.2|7329.2|7332.3|7329.3|7332.2|7329.2|0
1676950500000|2023-02-21 03:35:00|7330.5|7327.5|7330.5|7327.5|7332.2|7329.2|7330.5|7327.5|0
1676950800000|2023-02-21 03:40:00|7330.6|7327.6|7330.5|7327.5|7330.6|7327.6|7328.8|7325.8|0
1676951100000|2023-02-21 03:45:00|7331.4|7328.4|7332.2|7329.2|7332.2|7329.2|7330.5|7327.5|0
1676951400000|2023-02-21 03:50:00|7330.5|7327.5|7330.5|7327.5|7330.6|7327.6|7330.5|7327.5|0
1676951700000|2023-02-21 03:55:00|7332.2|7329.2|7330.5|7327.5|7332.2|7329.2|7330.5|7327.5|0
1676952000000|2023-02-21 04:00:00|7331.3|7328.3|7330.5|7327.5|7332.2|7329.2|7330.5|7327.5|0
1676952300000|2023-02-21 04:05:00|7328.8|7325.8|7330.5|7327.5|7330.5|7327.5|7328.8|7325.8|0
1676952900000|2023-02-21 04:15:00|7328.8|7325.8|7328.8|7325.8|7329.7|7326.7|7328.8|7325.8|0
1676953200000|2023-02-21 04:20:00|7330.5|7327.5|7328.8|7325.8|7330.5|7327.5|7328.8|7325.8|0
1676953500000|2023-02-21 04:25:00|7330.5|7327.5|7330.5|7327.5|7330.5|7327.5|7330.5|7327.5|0
1676953800000|2023-02-21 04:30:00|7332.2|7329.2|7330.5|7327.5|7332.2|7329.2|7330.5|7327.5|0
1676954100000|2023-02-21 04:35:00|7332.2|7329.2|7330.5|7327.5|7332.2|7329.2|7330.5|7327.5|0
1676954400000|2023-02-21 04:40:00|7331.3|7328.3|7332.1|7329.1|7332.2|7329.2|7330.5|7327.5|0
1676954700000|2023-02-21 04:45:00|7332.2|7329.2|7330.5|7327.5|7332.2|7329.2|7330.5|7327.5|0
1676955300000|2023-02-21 04:55:00|7332.1|7329.1|7330.5|7327.5|7332.2|7329.2|7330.5|7327.5|0
1676955600000|2023-02-21 05:00:00|7330.4|7327.4|7330.4|7327.4|7330.4|7327.4|7330.4|7327.4|0
1676955900000|2023-02-21 05:05:00|7330.5|7327.5|7334|7331|7334|7331|7330.5|7327.5|0
1676956200000|2023-02-21 05:10:00|7333.1|7330.1|7332.3|7329.3|7334|7331|7332.2|7329.2|0
1676956500000|2023-02-21 05:15:00|7332.2|7329.2|7332.2|7329.2|7332.3|7329.3|7332.2|7329.2|0
1676957100000|2023-02-21 05:25:00|7330.5|7327.5|7330.5|7327.5|7331.4|7328.4|7329.7|7326.7|0
1676957700000|2023-02-21 05:35:00|7330.6|7327.6|7330.4|7327.4|7332.2|7329.2|7330.4|7327.4|0
1676958000000|2023-02-21 05:40:00|7332.1|7329.1|7330.4|7327.4|7332.1|7329.1|7330.4|7327.4|0
1676958300000|2023-02-21 05:45:00|7328.7|7325.7|7328.7|7325.7|7330.4|7327.4|7328.7|7325.7|0
1676958600000|2023-02-21 05:50:00|7329.6|7326.6|7332|7329|7332.1|7329.1|7328.6|7325.6|0
1676958900000|2023-02-21 05:55:00|7332.1|7329.1|7332|7329|7332.1|7329.1|7332|7329|0
1676959200000|2023-02-21 06:00:00|7330.3|7327.3|7332|7329|7332|7329|7330.3|7327.3|0
1676959800000|2023-02-21 06:10:00|7332.9|7329.9|7332|7329|7332.9|7329.9|7332|7329|0
1676960100000|2023-02-21 06:15:00|7332.1|7329.1|7330|7327|7333.7|7330.7|7330|7327|0
1676960400000|2023-02-21 06:20:00|7330.1|7327.1|7331.7|7328.7|7333.4|7330.4|7330.1|7327.1|0
1676961000000|2023-02-21 06:30:00|7331.6|7328.6|7331.6|7328.6|7331.6|7328.6|7330|7327|0
1676961300000|2023-02-21 06:35:00|7331.5|7328.5|7331.5|7328.5|7331.5|7328.5|7329.8|7326.8|0
1676961600000|2023-02-21 06:40:00|7329.8|7326.8|7328.1|7325.1|7331.5|7328.5|7328.1|7325.1|0
1676961900000|2023-02-21 06:45:00|7327.3|7324.3|7328.1|7325.1|7329|7326|7326.4|7323.4|0
1676962200000|2023-02-21 06:50:00|7328.2|7325.2|7326.5|7323.5|7328.2|7325.2|7326.5|7323.5|0
1676962500000|2023-02-21 06:55:00|7328.2|7325.2|7329.9|7326.9|7329.9|7326.9|7328.2|7325.2|0
1676962800000|2023-02-21 07:00:00|7328.2|7325.2|7326.7|7324.7|7332.5|7330.5|7325.2|7323.2|379
1676963100000|2023-02-21 07:05:00|7326.5|7324.5|7314.2|7312.2|7327|7325|7314.2|7312.2|189
1676963400000|2023-02-21 07:10:00|7314.5|7312.5|7320|7318|7321|7319|7314.5|7312.5|56
1676963700000|2023-02-21 07:15:00|7319.7|7317.7|7314.7|7312.7|7320|7318|7314.2|7312.2|93
1676964000000|2023-02-21 07:20:00|7315|7313|7317.7|7315.7|7318.5|7316.5|7314.7|7312.7|57
1676964300000|2023-02-21 07:25:00|7317.5|7315.5|7316|7314|7320|7318|7315.2|7313.2|87
1676964600000|2023-02-21 07:30:00|7315.7|7313.7|7315.5|7313.5|7318.2|7316.2|7313.5|7311.5|75
1676964900000|2023-02-21 07:35:00|7315.7|7313.7|7315.2|7313.2|7317.2|7315.2|7314|7312|283
1676965200000|2023-02-21 07:40:00|7315.5|7313.5|7316.5|7314.5|7317.2|7315.2|7314.2|7312.2|357
1676965500000|2023-02-21 07:45:00|7316.2|7314.2|7315.7|7313.7|7316.7|7314.7|7313.5|7311.5|403
1676965800000|2023-02-21 07:50:00|7316|7314|7315.2|7313.2|7316|7314|7313.5|7311.5|126
1676966100000|2023-02-21 07:55:00|7315|7313|7313.7|7311.7|7317|7315|7312.5|7310.5|264
1676966400000|2023-02-21 08:00:00|7313.2|7312.2|7328|7327|7333.2|7332.2|7313.2|7312.2|1425
1676966700000|2023-02-21 08:05:00|7328.2|7327.2|7341.7|7340.7|7343.7|7342.7|7325.7|7324.7|717
1676967000000|2023-02-21 08:10:00|7342|7341|7340|7339|7343.5|7342.5|7337.7|7336.7|549
1676967300000|2023-02-21 08:15:00|7338.7|7337.7|7319.2|7318.2|7338.7|7337.7|7314|7313|902
1676967600000|2023-02-21 08:20:00|7319|7318|7321|7320|7324.5|7323.5|7316.2|7315.2|629
1676967900000|2023-02-21 08:25:00|7322|7321|7324.5|7323.5|7332.5|7331.5|7318.5|7317.5|516
1676968200000|2023-02-21 08:30:00|7324.2|7323.2|7319.5|7318.5|7332|7331|7319.5|7318.5|574
1676968500000|2023-02-21 08:35:00|7320|7319|7305.2|7304.2|7324.2|7323.2|7305|7304|456
1676968800000|2023-02-21 08:40:00|7306|7305|7293|7292|7306.3|7305.3|7287.8|7286.8|1080
1676969100000|2023-02-21 08:45:00|7293.3|7292.3|7270.3|7269.3|7293.3|7292.3|7267|7266|1052
1676969400000|2023-02-21 08:50:00|7270.5|7269.5|7263.8|7262.8|7271.5|7270.5|7258.3|7257.3|1193
1676969700000|2023-02-21 08:55:00|7264|7263|7257|7256|7267|7266|7256.5|7255.5|832
1676970000000|2023-02-21 09:00:00|7256.8|7255.8|7249.5|7248.5|7256.8|7255.8|7247.8|7246.8|802
1676970300000|2023-02-21 09:05:00|7249.3|7248.3|7249.8|7248.8|7252.3|7251.3|7240.5|7239.5|1046
1676970600000|2023-02-21 09:10:00|7249.5|7248.5|7265.5|7264.5|7267|7266|7247.5|7246.5|779
1676970900000|2023-02-21 09:15:00|7265.8|7264.8|7270.8|7269.8|7278|7277|7265.8|7264.8|754
1676971200000|2023-02-21 09:20:00|7271|7270|7270.8|7269.8|7273|7272|7262.8|7261.8|1786
1676971500000|2023-02-21 09:25:00|7271|7270|7285.8|7284.8|7291|7290|7270.5|7269.5|841
1676971800000|2023-02-21 09:30:00|7285.5|7284.5|7300|7299|7301.8|7300.8|7284.3|7283.3|627
1676972100000|2023-02-21 09:35:00|7301.3|7300.3|7296.5|7295.5|7308.3|7307.3|7293|7292|616
1676972400000|2023-02-21 09:40:00|7296.8|7295.8|7302|7301|7305.5|7304.5|7295.3|7294.3|418
1676972700000|2023-02-21 09:45:00|7301.8|7300.8|7303.8|7302.8|7305.3|7304.3|7296.3|7295.3|440
1676973000000|2023-02-21 09:50:00|7304|7303|7320|7319|7324|7323|7303|7302|760
1676973300000|2023-02-21 09:55:00|7319.8|7318.8|7309.8|7308.8|7322.3|7321.3|7309|7308|477
1676973600000|2023-02-21 10:00:00|7310|7309|7305.5|7304.5|7314.5|7313.5|7303.5|7302.5|379
1676973900000|2023-02-21 10:05:00|7305.3|7304.3|7304.3|7303.3|7309.8|7308.8|7303.8|7302.8|303
1676974200000|2023-02-21 10:10:00|7304.5|7303.5|7297.5|7296.5|7308|7307|7297.5|7296.5|382
1676974500000|2023-02-21 10:15:00|7297.8|7296.8|7287.5|7286.5|7297.8|7296.8|7286.3|7285.3|514
1676974800000|2023-02-21 10:20:00|7287.8|7286.8|7286.8|7285.8|7293.8|7292.8|7285.8|7284.8|253
1676975100000|2023-02-21 10:25:00|7286.5|7285.5|7292|7291|7293.8|7292.8|7282.8|7281.8|271
1676975400000|2023-02-21 10:30:00|7292.3|7291.3|7295|7294|7296.3|7295.3|7291.3|7290.3|305
1676975700000|2023-02-21 10:35:00|7294.8|7293.8|7292.5|7291.5|7296|7295|7287|7286|247
1676976000000|2023-02-21 10:40:00|7292.8|7291.8|7292.3|7291.3|7295|7294|7290.3|7289.3|198
1676976300000|2023-02-21 10:45:00|7292.5|7291.5|7295.5|7294.5|7295.8|7294.8|7288.5|7287.5|396
1676976600000|2023-02-21 10:50:00|7295.3|7294.3|7293.8|7292.8|7305|7304|7293.3|7292.3|408
1676976900000|2023-02-21 10:55:00|7293.5|7292.5|7295|7294|7299.3|7298.3|7292|7291|917
1676977200000|2023-02-21 11:00:00|7294.5|7293.5|7294.3|7293.3|7297.8|7296.8|7286.5|7285.5|277
1676977500000|2023-02-21 11:05:00|7294.5|7293.5|7295.8|7294.8|7298.5|7297.5|7288|7287|326
1676977800000|2023-02-21 11:10:00|7296|7295|7300|7299|7302.8|7301.8|7295.5|7294.5|192
1676978100000|2023-02-21 11:15:00|7299.8|7298.8|7302.5|7301.5|7304.5|7303.5|7299.5|7298.5|202
1676978400000|2023-02-21 11:20:00|7302.3|7301.3|7309.5|7308.5|7309.5|7308.5|7302.3|7301.3|205
1676978700000|2023-02-21 11:25:00|7309.3|7308.3|7310.5|7309.5|7313|7312|7308.5|7307.5|179
1676979000000|2023-02-21 11:30:00|7310.8|7309.8|7311|7310|7315.3|7314.3|7309|7308|267
1676979300000|2023-02-21 11:35:00|7311.3|7310.3|7317.3|7316.3|7317.8|7316.8|7311.3|7310.3|247
1676979600000|2023-02-21 11:40:00|7317.5|7316.5|7313.8|7312.8|7318|7317|7313.5|7312.5|284
1676979900000|2023-02-21 11:45:00|7314|7313|7316.3|7315.3|7318.8|7317.8|7313.8|7312.8|110
1676980200000|2023-02-21 11:50:00|7316.5|7315.5|7315.3|7314.3|7318.5|7317.5|7313.3|7312.3|102
1676980500000|2023-02-21 11:55:00|7315.5|7314.5|7315.8|7314.8|7316.3|7315.3|7311.5|7310.5|150
1676980800000|2023-02-21 12:00:00|7315.5|7314.5|7312.5|7311.5|7316|7315|7309.5|7308.5|170
1676981100000|2023-02-21 12:05:00|7312.3|7311.3|7309.5|7308.5|7312.3|7311.3|7305.5|7304.5|229
1676981400000|2023-02-21 12:10:00|7309.8|7308.8|7312|7311|7312.3|7311.3|7308.3|7307.3|465
1676981700000|2023-02-21 12:15:00|7311.8|7310.8|7310.5|7309.5|7312.5|7311.5|7309.5|7308.5|122
1676982000000|2023-02-21 12:20:00|7310.8|7309.8|7310.3|7309.3|7312.8|7311.8|7309.5|7308.5|127
1676982300000|2023-02-21 12:25:00|7310.5|7309.5|7312.8|7311.8|7313.3|7312.3|7309.8|7308.8|88
1676982600000|2023-02-21 12:30:00|7312.5|7311.5|7316.3|7315.3|7317.3|7316.3|7312.3|7311.3|265
1676982900000|2023-02-21 12:35:00|7316.5|7315.5|7315|7314|7317.5|7316.5|7313.3|7312.3|225
1676983200000|2023-02-21 12:40:00|7314.3|7313.3|7313.1|7312.1|7314.3|7313.3|7310.3|7309.3|130
1676983500000|2023-02-21 12:45:00|7312.8|7311.8|7317.8|7316.8|7318.6|7317.6|7312.8|7311.8|142
1676983800000|2023-02-21 12:50:00|7318.1|7317.1|7317.6|7316.6|7320.6|7319.6|7315.6|7314.6|214
1676984100000|2023-02-21 12:55:00|7317.3|7316.3|7315.6|7314.6|7319.3|7318.3|7315.1|7314.1|152
1676984400000|2023-02-21 13:00:00|7315.8|7314.8|7305.6|7304.6|7316.1|7315.1|7304.8|7303.8|2408
1676984700000|2023-02-21 13:05:00|7305.3|7304.3|7309.8|7308.8|7311.3|7310.3|7305.3|7304.3|161
1676985000000|2023-02-21 13:10:00|7310.1|7309.1|7312.1|7311.1|7313.3|7312.3|7309.1|7308.1|179
1676985300000|2023-02-21 13:15:00|7311.8|7310.8|7312.8|7311.8|7313.6|7312.6|7310.6|7309.6|172
1676985600000|2023-02-21 13:20:00|7313.1|7312.1|7312.6|7311.6|7313.8|7312.8|7309.1|7308.1|209
1676985900000|2023-02-21 13:25:00|7312.3|7311.3|7310.8|7309.8|7313.1|7312.1|7303.6|7302.6|188
1676986200000|2023-02-21 13:30:00|7311.1|7310.1|7317.3|7316.3|7318.8|7317.8|7311.1|7310.1|241
1676986500000|2023-02-21 13:35:00|7317.6|7316.6|7314.6|7313.6|7318.3|7317.3|7312.6|7311.6|105
1676986800000|2023-02-21 13:40:00|7314.8|7313.8|7307.3|7306.3|7317.8|7316.8|7306.8|7305.8|162
1676987100000|2023-02-21 13:45:00|7307.6|7306.6|7313.8|7312.8|7314.1|7313.1|7306.3|7305.3|136
1676987400000|2023-02-21 13:50:00|7313.6|7312.6|7315.6|7314.6|7317.6|7316.6|7312.8|7311.8|126
1676987700000|2023-02-21 13:55:00|7315.8|7314.8|7314.1|7313.1|7318.3|7317.3|7313.8|7312.8|126
1676988000000|2023-02-21 14:00:00|7313.8|7312.8|7315.8|7314.8|7316.3|7315.3|7313.1|7312.1|176
1676988300000|2023-02-21 14:05:00|7316.1|7315.1|7317.8|7316.8|7320.1|7319.1|7315.8|7314.8|146
1676988600000|2023-02-21 14:10:00|7318.1|7317.1|7318.8|7317.8|7320.1|7319.1|7314.3|7313.3|121
1676988900000|2023-02-21 14:15:00|7318.6|7317.6|7316.3|7315.3|7320.3|7319.3|7315.6|7314.6|135
1676989200000|2023-02-21 14:20:00|7316.1|7315.1|7319.1|7318.1|7320.1|7319.1|7315.8|7314.8|169
1676989500000|2023-02-21 14:25:00|7318.8|7317.8|7311.3|7310.3|7319.1|7318.1|7310.6|7309.6|2287
1676989800000|2023-02-21 14:30:00|7311.6|7310.6|7322.6|7321.6|7324.1|7323.1|7310.1|7309.1|844
1676990100000|2023-02-21 14:35:00|7322.3|7321.3|7321.6|7320.6|7324.6|7323.6|7315.6|7314.6|517
1676990400000|2023-02-21 14:40:00|7321.8|7320.8|7321.8|7320.8|7327.6|7326.6|7319.8|7318.8|387
1676990700000|2023-02-21 14:45:00|7321.6|7320.6|7310.6|7309.6|7323.1|7322.1|7306.3|7305.3|816
1676991000000|2023-02-21 14:50:00|7310.8|7309.8|7321.6|7320.6|7325.3|7324.3|7307.3|7306.3|558
1676991300000|2023-02-21 14:55:00|7321.3|7320.3|7310.1|7309.1|7322.8|7321.8|7306.6|7305.6|649
1676991600000|2023-02-21 15:00:00|7310.3|7309.3|7306.8|7305.8|7315.3|7314.3|7304.3|7303.3|441
1676991900000|2023-02-21 15:05:00|7306.6|7305.6|7309.1|7308.1|7313.3|7312.3|7303.6|7302.6|490
1676992200000|2023-02-21 15:10:00|7309.5|7308.5|7300.2|7299.2|7310.2|7309.2|7298|7297|521
1676992500000|2023-02-21 15:15:00|7300.5|7299.5|7306.2|7305.2|7307.7|7306.7|7297|7296|521
1676992800000|2023-02-21 15:20:00|7306|7305|7305.7|7304.7|7310.5|7309.5|7304.2|7303.2|262
1676993100000|2023-02-21 15:25:00|7305.5|7304.5|7304.7|7303.7|7306.7|7305.7|7300.2|7299.2|201
1676993400000|2023-02-21 15:30:00|7304|7303|7308|7307|7309.5|7308.5|7301|7300|371
1676993700000|2023-02-21 15:35:00|7307.7|7306.7|7314.2|7313.2|7317.2|7316.2|7306.7|7305.7|395
1676994000000|2023-02-21 15:40:00|7314|7313|7318.7|7317.7|7326.2|7325.2|7314|7313|593
1676994300000|2023-02-21 15:45:00|7319|7318|7313.5|7312.5|7321.2|7320.2|7310.2|7309.2|678
1676994600000|2023-02-21 15:50:00|7313.2|7312.2|7312.7|7311.7|7315|7314|7310.5|7309.5|361
1676994900000|2023-02-21 15:55:00|7312.5|7311.5|7312.5|7311.5|7313.5|7312.5|7309.2|7308.2|373
1676995200000|2023-02-21 16:00:00|7312.2|7311.2|7313.7|7312.7|7316.5|7315.5|7312|7311|6639
1676995500000|2023-02-21 16:05:00|7313|7312|7314.5|7313.5|7315.7|7314.7|7312.2|7311.2|286
1676995800000|2023-02-21 16:10:00|7314.2|7313.2|7317.7|7316.7|7318.5|7317.5|7313.5|7312.5|446
1676996100000|2023-02-21 16:15:00|7317.5|7316.5|7312.7|7311.7|7319|7318|7312.5|7311.5|470
1676996400000|2023-02-21 16:20:00|7312.5|7311.5|7311|7310|7313.7|7312.7|7309|7308|1457
1676996700000|2023-02-21 16:25:00|7311.2|7310.2|7306.2|7305.2|7313.7|7312.7|7304.5|7303.5|866
1676997000000|2023-02-21 16:30:00|7307|7305|7309.5|7307.5|7310.7|7308.7|7301|7299|1849
1676997300000|2023-02-21 16:35:00|7309|7307|7307.5|7305.5|7311|7309|7307.2|7305.2|729
1676997600000|2023-02-21 16:40:00|7307.7|7305.7|7311.2|7309.2|7312.2|7310.2|7307|7305|263
1676997900000|2023-02-21 16:45:00|7311|7309|7312.2|7310.2|7314|7312|7310.7|7308.7|118
1676998200000|2023-02-21 16:50:00|7312|7310|7312.2|7310.2|7313.5|7311.5|7309.2|7307.2|259
1676998500000|2023-02-21 16:55:00|7312|7310|7311|7309|7314|7312|7310|7308|111
1676998800000|2023-02-21 17:00:00|7310.7|7308.7|7314|7312|7314.5|7312.5|7310.7|7308.7|102
1676999100000|2023-02-21 17:05:00|7314.2|7312.2|7314.7|7312.7|7317.5|7315.5|7314|7312|115
1676999400000|2023-02-21 17:10:00|7315|7313|7313|7311|7315.5|7313.5|7312.2|7310.2|129
1676999700000|2023-02-21 17:15:00|7313.2|7311.2|7315.2|7313.2|7315.2|7313.2|7311|7309|156
1677000000000|2023-02-21 17:20:00|7315.5|7313.5|7314.5|7312.5|7317.5|7315.5|7313.2|7311.2|70
1677000300000|2023-02-21 17:25:00|7314.2|7312.2|7311.2|7309.2|7314.2|7312.2|7310.7|7308.7|52
1677000600000|2023-02-21 17:30:00|7311.5|7309.5|7312.2|7310.2|7312.5|7310.5|7309.7|7307.7|86
1677000900000|2023-02-21 17:35:00|7312.5|7310.5|7313.2|7311.2|7314|7312|7310.7|7308.7|49
1677001200000|2023-02-21 17:40:00|7313|7311|7314.7|7312.7|7316.2|7314.2|7312.7|7310.7|44
1677001500000|2023-02-21 17:45:00|7315|7313|7314.7|7312.7|7316.2|7314.2|7313|7311|40
1677001800000|2023-02-21 17:50:00|7314.5|7312.5|7318.7|7316.7|7319.2|7317.2|7314.5|7312.5|80
1677002100000|2023-02-21 17:55:00|7318.5|7316.5|7319|7317|7319.5|7317.5|7316.7|7314.7|116
1677002400000|2023-02-21 18:00:00|7318.7|7316.7|7317.5|7315.5|7320|7318|7316.2|7314.2|62
1677002700000|2023-02-21 18:05:00|7317.7|7315.7|7313.2|7311.2|7317.7|7315.7|7312.7|7310.7|44
1677003000000|2023-02-21 18:10:00|7313.5|7311.5|7311.7|7309.7|7313.5|7311.5|7310|7308|85
1677003300000|2023-02-21 18:15:00|7311.5|7309.5|7312.7|7310.7|7314.2|7312.2|7311|7309|73
1677003600000|2023-02-21 18:20:00|7312.5|7310.5|7311.7|7309.7|7314.7|7312.7|7311.7|7309.7|24
1677003900000|2023-02-21 18:25:00|7311.5|7309.5|7307.7|7305.7|7312.5|7310.5|7306.2|7304.2|65
1677004200000|2023-02-21 18:30:00|7308|7306|7304.7|7302.7|7308.7|7306.7|7304.5|7302.5|69
1677004500000|2023-02-21 18:35:00|7304.5|7302.5|7302.7|7300.7|7305.2|7303.2|7302.7|7300.7|55
1677004800000|2023-02-21 18:40:00|7302.5|7300.5|7304.5|7302.5|7305.7|7303.7|7301.5|7299.5|59
1677005100000|2023-02-21 18:45:00|7304.7|7302.7|7303.7|7301.7|7307|7305|7303.7|7301.7|27
1677005400000|2023-02-21 18:50:00|7304|7302|7301.7|7299.7|7304.2|7302.2|7300.7|7298.7|71
1677005700000|2023-02-21 18:55:00|7302|7300|7301|7299|7302.2|7300.2|7299.7|7297.7|39
1677006000000|2023-02-21 19:00:00|7300.7|7298.7|7300|7298|7300.7|7298.7|7297.5|7295.5|37
1677006300000|2023-02-21 19:05:00|7300.2|7298.2|7297.2|7295.2|7300.5|7298.5|7297.2|7295.2|41
1677006600000|2023-02-21 19:10:00|7297|7295|7293|7291|7297|7295|7293|7291|140
1677006900000|2023-02-21 19:15:00|7293.2|7291.2|7289.7|7287.7|7294.2|7292.2|7289.7|7287.7|102
1677007200000|2023-02-21 19:20:00|7289.5|7287.5|7289.2|7287.2|7291.2|7289.2|7288.7|7286.7|124
1677007500000|2023-02-21 19:25:00|7289|7287|7293.2|7291.2|7295|7293|7288.7|7286.7|107
1677007800000|2023-02-21 19:30:00|7293.5|7291.5|7296.2|7294.2|7297|7295|7291.7|7289.7|75
1677008100000|2023-02-21 19:35:00|7296.5|7294.5|7296.7|7294.7|7297.5|7295.5|7294|7292|45
1677008400000|2023-02-21 19:40:00|7297|7295|7299.5|7297.5|7300|7298|7294.5|7292.5|145
1677008700000|2023-02-21 19:45:00|7299.2|7297.2|7299.2|7297.2|7301.2|7299.2|7298.2|7296.2|47
1677009000000|2023-02-21 19:50:00|7299|7297|7297.7|7295.7|7299|7297|7296.7|7294.7|20
1677009300000|2023-02-21 19:55:00|7297.5|7295.5|7296.7|7294.7|7299.2|7297.2|7294|7292|34
1677009600000|2023-02-21 20:00:00|7297.7|7295.7|7301.7|7299.7|7302|7300|7295.7|7293.7|39
1677009900000|2023-02-21 20:05:00|7302|7300|7297.2|7295.2|7302|7300|7297.2|7295.2|24
1677010200000|2023-02-21 20:10:00|7297.5|7295.5|7296.2|7294.2|7297.7|7295.7|7294|7292|33
1677010500000|2023-02-21 20:15:00|7295.7|7293.7|7298.2|7296.2|7299|7297|7295.5|7293.5|58
1677010800000|2023-02-21 20:20:00|7298|7296|7301.5|7299.5|7301.7|7299.7|7295|7293|76
1677011100000|2023-02-21 20:25:00|7301.2|7299.2|7301|7299|7302|7300|7299|7297|151
1677011400000|2023-02-21 20:30:00|7301.2|7299.2|7305.5|7303.5|7306|7304|7301.2|7299.2|45
1677011700000|2023-02-21 20:35:00|7305.7|7303.7|7303.5|7301.5|7305.7|7303.7|7302.2|7300.2|39
1677012000000|2023-02-21 20:40:00|7303.7|7301.7|7302.7|7300.7|7304.5|7302.5|7301.7|7299.7|65
1677012300000|2023-02-21 20:45:00|7303|7301|7301.7|7299.7|7305.5|7303.5|7301.5|7299.5|133
1677012600000|2023-02-21 20:50:00|7302|7300|7296.7|7294.7|7302|7300|7295.2|7293.2|306
1677012900000|2023-02-21 20:55:00|7297|7295|7292.7|7290.7|7298|7296|7291.5|7289.5|126
1677013200000|2023-02-21 21:00:00|7294|7290|7297|7293|7299.4|7295.4|7294|7290|0
1677013500000|2023-02-21 21:05:00|7297.4|7293.4|7293.8|7289.8|7298.6|7294.6|7293.5|7289.5|0
1677013800000|2023-02-21 21:10:00|7293.9|7289.9|7296|7292|7296.9|7292.9|7293.9|7289.9|0
1677014100000|2023-02-21 21:15:00|7295.7|7291.7|7294.3|7290.3|7296.6|7292.6|7293.7|7289.7|0
1677014400000|2023-02-21 21:20:00|7294|7290|7296.4|7292.4|7297.3|7293.3|7293.3|7289.3|0
1677014700000|2023-02-21 21:25:00|7296.9|7292.9|7296.2|7292.2|7297.8|7293.8|7296.2|7292.2|0
1677015000000|2023-02-21 21:30:00|7296.3|7292.3|7296.3|7292.3|7297.8|7293.8|7296.3|7292.3|0
1677015300000|2023-02-21 21:35:00|7296.6|7292.6|7294|7290|7296.6|7292.6|7293.7|7289.7|0
1677015600000|2023-02-21 21:40:00|7293.8|7289.8|7293.8|7289.8|7294.4|7290.4|7293.2|7289.2|0
1677015900000|2023-02-21 21:45:00|7294.3|7290.3|7294.7|7290.7|7294.7|7290.7|7294.3|7290.3|0
1677016200000|2023-02-21 21:50:00|7295|7291|7295.3|7291.3|7295.3|7291.3|7294.6|7290.6|0
1677016500000|2023-02-21 21:55:00|7295.8|7291.8|7295.3|7291.3|7296.2|7292.2|7295|7291|0
1677016800000|2023-02-21 22:00:00|7295.5|7291.5|7295|7291|7296|7292|7295|7291|0
1677017100000|2023-02-21 22:05:00|7294.8|7290.8|7294.8|7290.8|7295|7291|7294.8|7290.8|0
1677017400000|2023-02-21 22:10:00|7295|7291|7295|7291|7295|7291|7294.8|7290.8|0
1677017700000|2023-02-21 22:15:00|7294.7|7290.7|7294.7|7290.7|7294.7|7290.7|7294.7|7290.7|0
1677018000000|2023-02-21 22:20:00|7294.5|7290.5|7294.7|7290.7|7294.9|7290.9|7294.4|7290.4|0
1677018300000|2023-02-21 22:25:00|7294.4|7290.4|7294.3|7290.3|7294.5|7290.5|7294.2|7290.2|0
1677018600000|2023-02-21 22:30:00|7294.5|7290.5|7294.3|7290.3|7294.9|7290.9|7294.3|7290.3|0
1677018900000|2023-02-21 22:35:00|7294.5|7290.5|7294.6|7290.6|7294.7|7290.7|7294.2|7290.2|0
1677019200000|2023-02-21 22:40:00|7294.8|7290.8|7294.6|7290.6|7294.9|7290.9|7294.1|7290.1|0
1677019500000|2023-02-21 22:45:00|7294.8|7290.8|7294.4|7290.4|7294.9|7290.9|7294.4|7290.4|0
1677019800000|2023-02-21 22:50:00|7294.6|7290.6|7294.3|7290.3|7294.6|7290.6|7294.3|7290.3|0
1677020100000|2023-02-21 22:55:00|7294.2|7290.2|7294.4|7290.4|7294.6|7290.6|7294.2|7290.2|0
1677020400000|2023-02-21 23:00:00|7294.6|7290.6|7296.1|7292.1|7296.7|7292.7|7293|7289|0
1677020700000|2023-02-21 23:05:00|7295.8|7291.8|7294.9|7290.9|7296.5|7292.5|7294.6|7290.6|0
1677021000000|2023-02-21 23:10:00|7295.1|7291.1|7293.9|7289.9|7295.6|7291.6|7293.9|7289.9|0
1677021300000|2023-02-21 23:15:00|7294.2|7290.2|7292.7|7288.7|7294.6|7290.6|7292.7|7288.7|0
1677021600000|2023-02-21 23:20:00|7293|7289|7295|7291|7295.5|7291.5|7292|7288|0
1677021900000|2023-02-21 23:25:00|7294.8|7290.8|7296.1|7292.1|7296.1|7292.1|7294.2|7290.2|0
1677022200000|2023-02-21 23:30:00|7296.5|7292.5|7293.4|7289.4|7297.7|7293.7|7293|7289|0
1677022500000|2023-02-21 23:35:00|7293.3|7289.3|7295.3|7291.3|7296.2|7292.2|7293|7289|0
1677022800000|2023-02-21 23:40:00|7294.9|7290.9|7296.2|7292.2|7296.2|7292.2|7293.4|7289.4|0
1677023100000|2023-02-21 23:45:00|7296.3|7292.3|7295.1|7291.1|7296.5|7292.5|7294|7290|0
1677023400000|2023-02-21 23:50:00|7294.7|7290.7|7296.3|7292.3|7297.5|7293.5|7294.7|7290.7|0
1677023700000|2023-02-21 23:55:00|7296.6|7292.6|7298.2|7294.2|7299.4|7295.4|7296.6|7292.6|0
1677024000000|2023-02-22 00:00:00|7298.1|7294.1|7299.9|7295.9|7301.3|7297.3|7297.8|7293.8|0
1677024300000|2023-02-22 00:05:00|7299.6|7295.6|7298.8|7294.8|7300.4|7296.4|7298.3|7294.3|0
1677024600000|2023-02-22 00:10:00|7298.3|7294.3|7297.2|7293.2|7298.3|7294.3|7293.1|7289.1|0
1677024900000|2023-02-22 00:15:00|7297.3|7293.3|7288.2|7285.2|7297.3|7293.7|7288|7285|0
1677025200000|2023-02-22 00:20:00|7289.8|7286.8|7285.2|7282.2|7289.8|7286.8|7283.4|7280.4|0
1677025500000|2023-02-22 00:25:00|7285.1|7282.1|7290.1|7287.1|7290.1|7287.1|7285.1|7282.1|0
1677025800000|2023-02-22 00:30:00|7290.2|7287.2|7288.7|7285.7|7293.8|7290.8|7287.1|7284.1|0
1677026100000|2023-02-22 00:35:00|7287.1|7284.1|7288.7|7285.7|7288.8|7285.8|7287.1|7284.1|0
1677026400000|2023-02-22 00:40:00|7290.4|7287.4|7290.4|7287.4|7293.8|7290.8|7288.7|7285.7|0
1677026700000|2023-02-22 00:45:00|7292.1|7289.1|7293.8|7290.8|7295.5|7292.5|7290.4|7287.4|0
1677027000000|2023-02-22 00:50:00|7292.1|7289.1|7293.8|7290.8|7293.8|7290.8|7292.1|7289.1|0
1677027300000|2023-02-22 00:55:00|7293|7290|7293.8|7290.8|7293.8|7290.8|7293|7290|0
1677027600000|2023-02-22 01:00:00|7293|7290|7288.8|7285.8|7293.8|7290.8|7288.7|7285.7|0
1677027900000|2023-02-22 01:05:00|7288.7|7285.7|7287.9|7284.9|7292.1|7289.1|7287|7284|0
1677028200000|2023-02-22 01:10:00|7287.1|7284.1|7289.6|7286.6|7290.4|7287.4|7285.4|7282.4|0
1677028500000|2023-02-22 01:15:00|7288.8|7285.8|7290.5|7287.5|7293|7290|7288.8|7285.8|0
1677028800000|2023-02-22 01:20:00|7292.2|7289.2|7293|7290|7293.9|7290.9|7290.5|7287.5|0
1677029100000|2023-02-22 01:25:00|7293.8|7290.8|7295.6|7292.6|7295.6|7292.6|7292.2|7289.2|0
1677029400000|2023-02-22 01:30:00|7297.3|7294.3|7292.2|7289.2|7297.3|7294.3|7292.2|7289.2|0
1677029700000|2023-02-22 01:35:00|7290.6|7287.6|7295.6|7292.6|7295.6|7292.6|7290.6|7287.6|0
1677030000000|2023-02-22 01:40:00|7294.8|7291.8|7292.2|7289.2|7295.6|7292.6|7290.5|7287.5|0
1677030300000|2023-02-22 01:45:00|7291.4|7288.4|7288.8|7285.8|7292.2|7289.2|7288.8|7285.8|0
1677030600000|2023-02-22 01:50:00|7287.1|7284.1|7290.5|7287.5|7290.5|7287.5|7287.1|7284.1|0
1677030900000|2023-02-22 01:55:00|7288.8|7285.8|7292.2|7289.2|7292.3|7289.3|7288.8|7285.8|0
1677031200000|2023-02-22 02:00:00|7293.1|7290.1|7290.5|7287.5|7293.9|7290.9|7290.5|7287.5|0
1677031500000|2023-02-22 02:05:00|7290.6|7287.6|7292.2|7289.2|7292.3|7289.3|7290.5|7287.5|0
1677031800000|2023-02-22 02:10:00|7291.4|7288.4|7288|7285|7291.4|7288.4|7287.1|7284.1|0
1677032100000|2023-02-22 02:15:00|7287.1|7284.1|7288.8|7285.8|7290.5|7287.5|7287.1|7284.1|0
1677032400000|2023-02-22 02:20:00|7288.9|7285.9|7290.6|7287.6|7290.6|7287.6|7288.8|7285.8|0
1677032700000|2023-02-22 02:25:00|7290.5|7287.5|7292.3|7289.3|7293.1|7290.1|7288.9|7285.9|0
1677033000000|2023-02-22 02:30:00|7292.2|7289.2|7293.1|7290.1|7293.1|7290.1|7291.4|7288.4|0
1677033300000|2023-02-22 02:35:00|7294.8|7291.8|7294.8|7291.8|7294.8|7291.8|7293.1|7290.1|0
1677033600000|2023-02-22 02:40:00|7296.5|7293.5|7298.1|7295.1|7298.2|7295.2|7294.8|7291.8|0
1677033900000|2023-02-22 02:45:00|7296.4|7293.4|7298|7295|7298.9|7295.9|7296.4|7293.4|0
1677034200000|2023-02-22 02:50:00|7299.6|7296.6|7299.9|7296.9|7299.9|7296.9|7298.2|7295.2|0
1677034500000|2023-02-22 02:55:00|7298.2|7295.2|7299.9|7296.9|7299.9|7296.9|7298.2|7295.2|0
1677034800000|2023-02-22 03:00:00|7299.8|7296.8|7299.9|7296.9|7299.9|7296.9|7298.1|7295.1|0
1677035100000|2023-02-22 03:05:00|7298.2|7295.2|7296.5|7293.5|7298.2|7295.2|7296.4|7293.4|0
1677035400000|2023-02-22 03:10:00|7298.1|7295.1|7299.8|7296.8|7299.8|7296.8|7298.1|7295.1|0
1677035700000|2023-02-22 03:15:00|7300.7|7297.7|7298.1|7295.1|7301.5|7298.5|7298.1|7295.1|0
1677036000000|2023-02-22 03:20:00|7299.8|7296.8|7298.1|7295.1|7299.8|7296.8|7298.1|7295.1|0
1677036300000|2023-02-22 03:25:00|7298.2|7295.2|7296.5|7293.5|7298.2|7295.2|7296.5|7293.5|0
1677036600000|2023-02-22 03:30:00|7297.3|7294.3|7296.4|7293.4|7298.1|7295.1|7296.4|7293.4|0
1677036900000|2023-02-22 03:35:00|7294.7|7291.7|7294.7|7291.7|7296.5|7293.5|7294.7|7291.7|0
1677037200000|2023-02-22 03:40:00|7294.8|7291.8|7294.9|7291.9|7294.9|7291.9|7293.2|7290.2|0
1677037500000|2023-02-22 03:45:00|7296.6|7293.6|7296.6|7293.6|7296.6|7293.6|7294.9|7291.9|0
1677037800000|2023-02-22 03:50:00|7295.8|7292.8|7294.9|7291.9|7296.6|7293.6|7294.9|7291.9|0
1677038100000|2023-02-22 03:55:00|7296.6|7293.6|7296.9|7293.9|7296.9|7293.9|7296.6|7293.6|0
1677038400000|2023-02-22 04:00:00|7297|7294|7295.3|7292.3|7298.6|7295.6|7295.3|7292.3|0
1677038700000|2023-02-22 04:05:00|7295.2|7292.2|7295.3|7292.3|7295.3|7292.3|7295.2|7292.2|0
1677039300000|2023-02-22 04:15:00|7296.9|7293.9|7296.9|7293.9|7296.9|7293.9|7295.3|7292.3|0
1677039600000|2023-02-22 04:20:00|7295.3|7292.3|7293.5|7290.5|7295.3|7292.3|7293.5|7290.5|0
1677039900000|2023-02-22 04:25:00|7293.6|7290.6|7293.6|7290.6|7295.2|7292.2|7293.6|7290.6|0
1677040200000|2023-02-22 04:30:00|7293.5|7290.5|7292.5|7289.5|7293.6|7290.6|7291.9|7288.9|0
1677040500000|2023-02-22 04:35:00|7293.3|7290.3|7295|7292|7295|7292|7293.3|7290.3|0
1677040800000|2023-02-22 04:40:00|7293.4|7290.4|7293.3|7290.3|7294.2|7291.2|7291.6|7288.6|0
1677041400000|2023-02-22 04:50:00|7291.6|7288.6|7291.9|7288.9|7291.9|7288.9|7291.6|7288.6|0
1677041700000|2023-02-22 04:55:00|7291.7|7288.7|7293.4|7290.4|7293.4|7290.4|7291.7|7288.7|0
1677042000000|2023-02-22 05:00:00|7291.7|7288.7|7291.7|7288.7|7293.4|7290.4|7290|7287|0
1677042300000|2023-02-22 05:05:00|7290.9|7287.9|7291.7|7288.7|7291.7|7288.7|7290|7287|0
1677042600000|2023-02-22 05:10:00|7293.4|7290.4|7290|7287|7293.4|7290.4|7290|7287|0
1677042900000|2023-02-22 05:15:00|7288.3|7285.3|7288.4|7285.4|7288.4|7285.4|7286.6|7283.6|0
1677043200000|2023-02-22 05:20:00|7288.3|7285.3|7288.3|7285.3|7288.4|7285.4|7288.3|7285.3|0
1677043500000|2023-02-22 05:25:00|7288.4|7285.4|7289.7|7286.7|7290|7287|7288.4|7285.4|0
1677043800000|2023-02-22 05:30:00|7288.9|7285.9|7289.8|7286.8|7289.8|7286.8|7288.9|7285.9|0
1677044100000|2023-02-22 05:35:00|7288.1|7285.1|7289|7286|7289.8|7286.8|7288.1|7285.1|0
1677044400000|2023-02-22 05:40:00|7288.1|7285.1|7289.9|7286.9|7289.9|7286.9|7288.1|7285.1|0
1677044700000|2023-02-22 05:45:00|7289.6|7286.6|7289.4|7286.4|7289.6|7286.6|7289.3|7286.3|0
1677045000000|2023-02-22 05:50:00|7287.7|7284.7|7286.9|7283.9|7287.8|7284.8|7286.1|7283.1|0
1677045300000|2023-02-22 05:55:00|7287.7|7284.7|7287.7|7284.7|7287.8|7284.8|7286|7283|0
1677045600000|2023-02-22 06:00:00|7287.8|7284.8|7287.9|7284.9|7287.9|7284.9|7286.1|7283.1|0
1677045900000|2023-02-22 06:05:00|7288|7285|7286.3|7283.3|7288|7285|7286.3|7283.3|0
1677046200000|2023-02-22 06:10:00|7288|7285|7288|7285|7289.7|7286.7|7288|7285|0
1677046500000|2023-02-22 06:15:00|7289.7|7286.7|7288.5|7285.5|7289.7|7286.7|7288|7285|0
1677046800000|2023-02-22 06:20:00|7288.4|7285.4|7288.4|7285.4|7288.5|7285.5|7288.4|7285.4|0
1677047100000|2023-02-22 06:25:00|7288.5|7285.5|7284.9|7281.9|7288.5|7285.5|7284.9|7281.9|0
1677047400000|2023-02-22 06:30:00|7285|7282|7281.6|7278.6|7286.6|7283.6|7281.6|7278.6|0
1677047700000|2023-02-22 06:35:00|7281.7|7278.7|7280.2|7277.2|7283.4|7280.4|7280.2|7277.2|0
1677048000000|2023-02-22 06:40:00|7281.9|7278.9|7280.3|7277.3|7281.9|7278.9|7280.2|7277.2|0
1677048300000|2023-02-22 06:45:00|7280.2|7277.2|7277.2|7274.2|7280.3|7277.3|7276.8|7273.8|0
1677048600000|2023-02-22 06:50:00|7278.8|7275.8|7277.2|7274.2|7278.9|7275.9|7277.2|7274.2|0
1677048900000|2023-02-22 06:55:00|7278.9|7275.9|7280.5|7277.5|7280.5|7277.5|7278.8|7275.8|0
1677049200000|2023-02-22 07:00:00|7281|7277|7290.5|7288.5|7293|7291|7281|7277|334
1677049500000|2023-02-22 07:05:00|7290.2|7288.2|7281.7|7279.7|7290.7|7288.7|7279.7|7277.7|275
1677049800000|2023-02-22 07:10:00|7281.5|7279.5|7284.7|7282.7|7286.2|7284.2|7278.5|7276.5|235
1677050100000|2023-02-22 07:15:00|7284.5|7282.5|7283.2|7281.2|7284.7|7282.7|7281.7|7279.7|153
1677050400000|2023-02-22 07:20:00|7283.5|7281.5|7285.7|7283.7|7287.2|7285.2|7282.5|7280.5|107
1677050700000|2023-02-22 07:25:00|7285.5|7283.5|7286.7|7284.7|7287|7285|7284.2|7282.2|57
1677051000000|2023-02-22 07:30:00|7286.5|7284.5|7290.2|7288.2|7290.2|7288.2|7285.7|7283.7|128
1677051300000|2023-02-22 07:35:00|7290|7288|7292.7|7290.7|7294.7|7292.7|7288.7|7286.7|630
1677051600000|2023-02-22 07:40:00|7293|7291|7296.7|7294.7|7297.2|7295.2|7291.7|7289.7|349
1677051900000|2023-02-22 07:45:00|7296.5|7294.5|7291|7289|7296.7|7294.7|7290.2|7288.2|498
1677052200000|2023-02-22 07:50:00|7290.7|7288.7|7292.2|7290.2|7293|7291|7288.7|7286.7|319
1677052500000|2023-02-22 07:55:00|7292|7290|7282|7280|7292.5|7290.5|7280.7|7278.7|738
1677052800000|2023-02-22 08:00:00|7281.5|7280.5|7278|7277|7295|7294|7276|7275|1634
1677053100000|2023-02-22 08:05:00|7278.5|7277.5|7285.7|7284.7|7298|7297|7275.5|7274.5|1038
1677053400000|2023-02-22 08:10:00|7286.2|7285.2|7280.5|7279.5|7286.7|7285.7|7275.7|7274.7|733
1677053700000|2023-02-22 08:15:00|7280|7279|7281.2|7280.2|7284|7283|7274|7273|777
1677054000000|2023-02-22 08:20:00|7281|7280|7279.2|7278.2|7286.7|7285.7|7279.2|7278.2|508
1677054300000|2023-02-22 08:25:00|7279|7278|7269|7268|7285.5|7284.5|7267.2|7266.2|650
1677054600000|2023-02-22 08:30:00|7269.2|7268.2|7262.5|7261.5|7269.2|7268.2|7262|7261|801
1677054900000|2023-02-22 08:35:00|7262.2|7261.2|7254|7253|7264.5|7263.5|7252.2|7251.2|831
1677055200000|2023-02-22 08:40:00|7254.5|7253.5|7240.2|7239.2|7255.2|7254.2|7238|7237|1373
1677055500000|2023-02-22 08:45:00|7240|7239|7244.7|7243.7|7249.2|7248.2|7236|7235|950
1677055800000|2023-02-22 08:50:00|7245|7244|7252.7|7251.7|7256.7|7255.7|7243.7|7242.7|556
1677056100000|2023-02-22 08:55:00|7252.5|7251.5|7254.2|7253.2|7260.7|7259.7|7252.5|7251.5|531
1677056400000|2023-02-22 09:00:00|7254.5|7253.5|7258|7257|7259|7258|7249|7248|556
1677056700000|2023-02-22 09:05:00|7258.2|7257.2|7260.5|7259.5|7265.2|7264.2|7258.2|7257.2|545
1677057000000|2023-02-22 09:10:00|7260.2|7259.2|7259.5|7258.5|7261.7|7260.7|7254.2|7253.2|379
1677057300000|2023-02-22 09:15:00|7259.2|7258.2|7255|7254|7260.2|7259.2|7252.7|7251.7|326
1677057600000|2023-02-22 09:20:00|7255.2|7254.2|7256.5|7255.5|7263.5|7262.5|7254.5|7253.5|297
1677057900000|2023-02-22 09:25:00|7256.2|7255.2|7254.7|7253.7|7258|7257|7254|7253|228
1677058200000|2023-02-22 09:30:00|7255|7254|7244.7|7243.7|7255.5|7254.5|7240.5|7239.5|509
1677058500000|2023-02-22 09:35:00|7245|7244|7245.2|7244.2|7246.7|7245.7|7233.7|7232.7|767
1677058800000|2023-02-22 09:40:00|7245|7244|7247.5|7246.5|7249|7248|7242.2|7241.2|238
1677059100000|2023-02-22 09:45:00|7247.7|7246.7|7258.7|7257.7|7259|7258|7247.7|7246.7|306
1677059400000|2023-02-22 09:50:00|7259|7258|7262|7261|7268.5|7267.5|7258.2|7257.2|500
1677059700000|2023-02-22 09:55:00|7261.7|7260.7|7259.7|7258.7|7266.2|7265.2|7258|7257|283
1677060000000|2023-02-22 10:00:00|7260|7259|7256.7|7255.7|7261|7260|7255.5|7254.5|206
1677060300000|2023-02-22 10:05:00|7256.5|7255.5|7255|7254|7262.5|7261.5|7254.7|7253.7|170
1677060600000|2023-02-22 10:10:00|7255.2|7254.2|7245.5|7244.5|7255.7|7254.7|7245.2|7244.2|321
1677060900000|2023-02-22 10:15:00|7245.2|7244.2|7244.7|7243.7|7247.5|7246.5|7242.5|7241.5|322
1677061200000|2023-02-22 10:20:00|7244.5|7243.5|7240|7239|7245|7244|7233.5|7232.5|499
1677061500000|2023-02-22 10:25:00|7240.2|7239.2|7245.5|7244.5|7248.5|7247.5|7240.2|7239.2|385
1677061800000|2023-02-22 10:30:00|7245.2|7244.2|7240.7|7239.7|7245.2|7244.2|7239.5|7238.5|349
1677062100000|2023-02-22 10:35:00|7240.5|7239.5|7242.5|7241.5|7243.5|7242.5|7238|7237|205
1677062400000|2023-02-22 10:40:00|7242.2|7241.2|7251.2|7250.2|7251.5|7250.5|7241.2|7240.2|246
1677062700000|2023-02-22 10:45:00|7251|7250|7249.5|7248.5|7255.2|7254.2|7248.5|7247.5|262
1677063000000|2023-02-22 10:50:00|7249.2|7248.2|7246.7|7245.7|7252.7|7251.7|7246|7245|232
1677063300000|2023-02-22 10:55:00|7246.5|7245.5|7247.2|7246.2|7248.2|7247.2|7244|7243|78
1677063600000|2023-02-22 11:00:00|7247|7246|7252.5|7251.5|7253.7|7252.7|7245.5|7244.5|115
1677063900000|2023-02-22 11:05:00|7252.2|7251.2|7252.7|7251.7|7255.5|7254.5|7251.7|7250.7|115
1677064200000|2023-02-22 11:10:00|7253|7252|7247|7246|7253|7252|7244|7243|353
1677064500000|2023-02-22 11:15:00|7247.2|7246.2|7250.7|7249.7|7253.2|7252.2|7246|7245|217
1677064800000|2023-02-22 11:20:00|7251|7250|7253|7252|7254|7253|7249|7248|185
1677065100000|2023-02-22 11:25:00|7253.2|7252.2|7245.2|7244.2|7255.5|7254.5|7243.5|7242.5|189
1677065400000|2023-02-22 11:30:00|7245|7244|7239.2|7238.2|7246|7245|7237|7236|176
1677065700000|2023-02-22 11:35:00|7239.5|7238.5|7237.7|7236.7|7242.5|7241.5|7235.5|7234.5|1722
1677066000000|2023-02-22 11:40:00|7237.5|7236.5|7241.2|7240.2|7242.5|7241.5|7237.5|7236.5|309
1677066300000|2023-02-22 11:45:00|7241|7240|7232|7231|7243.7|7242.7|7230.7|7229.7|343
1677066600000|2023-02-22 11:50:00|7232.2|7231.2|7243.2|7242.2|7243.5|7242.5|7232.2|7231.2|329
1677066900000|2023-02-22 11:55:00|7243|7242|7249.7|7248.7|7250.5|7249.5|7243|7242|303
1677067200000|2023-02-22 12:00:00|7250|7249|7260|7259|7260.5|7259.5|7249.2|7248.2|388
1677067500000|2023-02-22 12:05:00|7259.7|7258.7|7267.5|7266.5|7269.5|7268.5|7259.2|7258.2|552
1677067800000|2023-02-22 12:10:00|7267.2|7266.2|7262.5|7261.5|7270|7269|7260|7259|341
1677068100000|2023-02-22 12:15:00|7262|7261|7267.2|7266.2|7268.5|7267.5|7262|7261|1339
1677068400000|2023-02-22 12:20:00|7267.5|7266.5|7274.7|7273.7|7276.7|7275.7|7265.7|7264.7|422
1677068700000|2023-02-22 12:25:00|7275|7274|7277.5|7276.5|7280.2|7279.2|7273.2|7272.2|238
1677069000000|2023-02-22 12:30:00|7277.7|7276.7|7278.2|7277.2|7280.5|7279.5|7275|7274|210
1677069300000|2023-02-22 12:35:00|7278|7277|7278.5|7277.5|7282.5|7281.5|7278|7277|279
1677069600000|2023-02-22 12:40:00|7278.1|7277.1|7279.1|7278.1|7282.1|7281.1|7278.1|7277.1|242
1677069900000|2023-02-22 12:45:00|7278.8|7277.8|7280.8|7279.8|7283.1|7282.1|7278.3|7277.3|224
1677070200000|2023-02-22 12:50:00|7281.1|7280.1|7284.6|7283.6|7284.8|7283.8|7278.8|7277.8|1429
1677070500000|2023-02-22 12:55:00|7284.8|7283.8|7286.3|7285.3|7286.6|7285.6|7282.3|7281.3|291
1677070800000|2023-02-22 13:00:00|7286.6|7285.6|7287.6|7286.6|7290.3|7289.3|7286.3|7285.3|348
1677071100000|2023-02-22 13:05:00|7287.8|7286.8|7286.3|7285.3|7289.3|7288.3|7284.6|7283.6|323
1677071400000|2023-02-22 13:10:00|7286.1|7285.1|7289.1|7288.1|7289.3|7288.3|7285.6|7284.6|187
1677071700000|2023-02-22 13:15:00|7289.3|7288.3|7290.8|7289.8|7293.8|7292.8|7289.1|7288.1|281
1677072000000|2023-02-22 13:20:00|7291.1|7290.1|7295.3|7294.3|7296.1|7295.1|7290.8|7289.8|251
1677072300000|2023-02-22 13:25:00|7295.1|7294.1|7292.1|7291.1|7295.6|7294.6|7290.6|7289.6|333
1677072600000|2023-02-22 13:30:00|7292.3|7291.3|7296.8|7295.8|7297.6|7296.6|7292.1|7291.1|227
1677072900000|2023-02-22 13:35:00|7296.6|7295.6|7295.8|7294.8|7297.6|7296.6|7295.1|7294.1|190
1677073200000|2023-02-22 13:40:00|7295.6|7294.6|7300.6|7299.6|7302.6|7301.6|7294.6|7293.6|306
1677073500000|2023-02-22 13:45:00|7300.8|7299.8|7303.8|7302.8|7305.3|7304.3|7300.8|7299.8|264
1677073800000|2023-02-22 13:50:00|7304.1|7303.1|7305.8|7304.8|7307.6|7306.6|7303.6|7302.6|268
1677074100000|2023-02-22 13:55:00|7306.1|7305.1|7306.6|7305.6|7308.1|7307.1|7304.1|7303.1|249
1677074400000|2023-02-22 14:00:00|7306.8|7305.8|7303.8|7302.8|7309.1|7308.1|7298.8|7297.8|351
1677074700000|2023-02-22 14:05:00|7304.1|7303.1|7296.1|7295.1|7306.1|7305.1|7296.1|7295.1|321
1677075000000|2023-02-22 14:10:00|7296.3|7295.3|7290.1|7289.1|7296.8|7295.8|7289.1|7288.1|440
1677075300000|2023-02-22 14:15:00|7290.3|7289.3|7289.3|7288.3|7292.3|7291.3|7288.1|7287.1|270
1677075600000|2023-02-22 14:20:00|7289.1|7288.1|7288.6|7287.6|7291.1|7290.1|7286.6|7285.6|233
1677075900000|2023-02-22 14:25:00|7288.3|7287.3|7287.1|7286.1|7289.6|7288.6|7286.8|7285.8|220
1677076200000|2023-02-22 14:30:00|7288.1|7287.1|7288.1|7287.1|7295.8|7294.8|7286.1|7285.1|549
1677076500000|2023-02-22 14:35:00|7288.3|7287.3|7288.3|7287.3|7290.8|7289.8|7283.3|7282.3|374
1677076800000|2023-02-22 14:40:00|7288.6|7287.6|7293.3|7292.3|7296.6|7295.6|7287.3|7286.3|246
1677077100000|2023-02-22 14:45:00|7293.6|7292.6|7293.6|7292.6|7297.6|7296.6|7289.6|7288.6|255
1677077400000|2023-02-22 14:50:00|7294.3|7293.3|7287.1|7286.1|7294.3|7293.3|7285.6|7284.6|403
1677077700000|2023-02-22 14:55:00|7287.3|7286.3|7281.3|7280.3|7288.6|7287.6|7280.8|7279.8|502
1677078000000|2023-02-22 15:00:00|7280.8|7279.8|7278.1|7277.1|7282.8|7281.8|7276.6|7275.6|1463
1677078300000|2023-02-22 15:05:00|7278.3|7277.3|7272.6|7271.6|7281.8|7280.8|7271.6|7270.6|330
1677078600000|2023-02-22 15:10:00|7273.1|7272.1|7268.6|7267.6|7273.6|7272.6|7263.6|7262.6|665
1677078900000|2023-02-22 15:15:00|7268.3|7267.3|7269.3|7268.3|7272.1|7271.1|7264.6|7263.6|359
1677079200000|2023-02-22 15:20:00|7269.1|7268.1|7278.1|7277.1|7279.8|7278.8|7269.1|7268.1|437
1677079500000|2023-02-22 15:25:00|7278.3|7277.3|7267.8|7266.8|7282.1|7281.1|7267.8|7266.8|343
1677079800000|2023-02-22 15:30:00|7267.6|7266.6|7266.1|7265.1|7271.8|7270.8|7264.1|7263.1|546
1677080100000|2023-02-22 15:35:00|7266.3|7265.3|7271.6|7270.6|7274.3|7273.3|7266.1|7265.1|405
1677080400000|2023-02-22 15:40:00|7271.8|7270.8|7282.8|7281.8|7282.8|7281.8|7271.8|7270.8|337
1677080700000|2023-02-22 15:45:00|7282.6|7281.6|7288.6|7287.6|7289.1|7288.1|7281.8|7280.8|535
1677081000000|2023-02-22 15:50:00|7288.8|7287.8|7289.8|7288.8|7290.1|7289.1|7287.8|7286.8|2479
1677081300000|2023-02-22 15:55:00|7290.1|7289.1|7294.8|7293.8|7297.1|7296.1|7289.1|7288.1|520
1677081600000|2023-02-22 16:00:00|7294.6|7293.6|7300.6|7299.6|7303.1|7302.1|7294.6|7293.6|716
1677081900000|2023-02-22 16:05:00|7300.8|7299.8|7304.1|7303.1|7304.6|7303.6|7300.8|7299.8|348
1677082200000|2023-02-22 16:10:00|7304.3|7303.3|7298.6|7297.6|7305.1|7304.1|7298.1|7297.1|493
1677082500000|2023-02-22 16:15:00|7298.8|7297.8|7295.6|7294.6|7300.1|7299.1|7293.6|7292.6|510
1677082800000|2023-02-22 16:20:00|7295.3|7294.3|7295.6|7294.6|7298.6|7297.6|7294.6|7293.6|364
1677083100000|2023-02-22 16:25:00|7295.1|7294.1|7294.1|7293.1|7296.1|7295.1|7291.6|7290.6|830
1677083400000|2023-02-22 16:30:00|7294.6|7292.6|7300.1|7298.1|7300.1|7298.1|7294.3|7292.3|2681
1677083700000|2023-02-22 16:35:00|7299.3|7297.3|7294.6|7292.6|7303.1|7301.1|7293.6|7291.6|1320
1677084000000|2023-02-22 16:40:00|7294.8|7292.8|7298.6|7296.6|7299.3|7297.3|7294.6|7292.6|269
1677084300000|2023-02-22 16:45:00|7298.3|7296.3|7297.3|7295.3|7299.6|7297.6|7295.3|7293.3|134
1677084600000|2023-02-22 16:50:00|7297.6|7295.6|7299.3|7297.3|7300.1|7298.1|7297.1|7295.1|170
1677084900000|2023-02-22 16:55:00|7299.6|7297.6|7303.1|7301.1|7303.1|7301.1|7298.6|7296.6|96
1677085200000|2023-02-22 17:00:00|7302.8|7300.8|7303.1|7301.1|7303.3|7301.3|7298.6|7296.6|147
1677085500000|2023-02-22 17:05:00|7303.3|7301.3|7303.1|7301.1|7306.8|7304.8|7302.8|7300.8|130
1677085800000|2023-02-22 17:10:00|7303.3|7301.3|7299.6|7297.6|7303.6|7301.6|7297.8|7295.8|122
1677086100000|2023-02-22 17:15:00|7299.8|7297.8|7310.3|7308.3|7310.8|7308.8|7299.8|7297.8|209
1677086400000|2023-02-22 17:20:00|7310.6|7308.6|7313.1|7311.1|7313.1|7311.1|7309.3|7307.3|77
1677086700000|2023-02-22 17:25:00|7313.3|7311.3|7312.3|7310.3|7316.1|7314.1|7311.3|7309.3|249
1677087000000|2023-02-22 17:30:00|7312.6|7310.6|7312.8|7310.8|7314.6|7312.6|7311.1|7309.1|173
1677087300000|2023-02-22 17:35:00|7313.1|7311.1|7314.3|7312.3|7315.8|7313.8|7311.1|7309.1|165
1677087600000|2023-02-22 17:40:00|7314.1|7312.1|7315.1|7313.1|7316.6|7314.6|7313.3|7311.3|119
1677087900000|2023-02-22 17:45:00|7315.3|7313.3|7315.1|7313.1|7317.1|7315.1|7313.6|7311.6|106
1677088200000|2023-02-22 17:50:00|7315.3|7313.3|7317.1|7315.1|7317.3|7315.3|7315.1|7313.1|265
1677088500000|2023-02-22 17:55:00|7317.3|7315.3|7317.1|7315.1|7317.6|7315.6|7314.8|7312.8|226
1677088800000|2023-02-22 18:00:00|7317.3|7315.3|7316.8|7314.8|7318.6|7316.6|7314.3|7312.3|156
1677089100000|2023-02-22 18:05:00|7317.1|7315.1|7319.3|7317.3|7320.6|7318.6|7316.3|7314.3|77
1677089400000|2023-02-22 18:10:00|7319.6|7317.6|7319.3|7317.3|7321.3|7319.3|7316.8|7314.8|51
1677089700000|2023-02-22 18:15:00|7319.6|7317.6|7319.8|7317.8|7321.1|7319.1|7319.1|7317.1|63
1677090000000|2023-02-22 18:20:00|7319.6|7317.6|7320.3|7318.3|7321.6|7319.6|7318.1|7316.1|68
1677090300000|2023-02-22 18:25:00|7320.1|7318.1|7321.1|7319.1|7321.8|7319.8|7319.6|7317.6|52
1677090600000|2023-02-22 18:30:00|7321.3|7319.3|7320.3|7318.3|7321.6|7319.6|7317.3|7315.3|77
1677090900000|2023-02-22 18:35:00|7320.6|7318.6|7323.8|7321.8|7324.6|7322.6|7319.3|7317.3|55
1677091200000|2023-02-22 18:40:00|7324.1|7322.1|7324.3|7322.3|7325.3|7323.3|7323.1|7321.1|76
1677091500000|2023-02-22 18:45:00|7324.6|7322.6|7321.3|7319.3|7324.8|7322.8|7320.3|7318.3|57
1677091800000|2023-02-22 18:50:00|7321.1|7319.1|7317.8|7315.8|7321.3|7319.3|7316.6|7314.6|46
1677092100000|2023-02-22 18:55:00|7318.1|7316.1|7319.6|7317.6|7319.8|7317.8|7317.8|7315.8|104
1677092400000|2023-02-22 19:00:00|7319.8|7317.8|7322.3|7320.3|7326.8|7324.8|7309.3|7307.3|418
1677092700000|2023-02-22 19:05:00|7322.6|7320.6|7320.8|7318.8|7328.3|7326.3|7315.8|7313.8|260
1677093000000|2023-02-22 19:10:00|7321.3|7319.3|7310.8|7308.8|7324.1|7322.1|7307.3|7305.3|218
1677093300000|2023-02-22 19:15:00|7310.6|7308.6|7316.6|7314.6|7317.3|7315.3|7303.1|7301.1|244
1677093600000|2023-02-22 19:20:00|7316.8|7314.8|7312.3|7310.3|7321.3|7319.3|7310.8|7308.8|132
1677093900000|2023-02-22 19:25:00|7312.8|7310.8|7312.1|7310.1|7316.1|7314.1|7309.8|7307.8|86
1677094200000|2023-02-22 19:30:00|7311.8|7309.8|7304.8|7302.8|7312.1|7310.1|7301.8|7299.8|281
1677094500000|2023-02-22 19:35:00|7305.1|7303.1|7303.6|7301.6|7307.3|7305.3|7301.6|7299.6|125
1677094800000|2023-02-22 19:40:00|7303.8|7301.8|7303.3|7301.3|7305.3|7303.3|7296.8|7294.8|143
1677095100000|2023-02-22 19:45:00|7303.1|7301.1|7309.3|7307.3|7310.6|7308.6|7298.3|7296.3|55
1677095400000|2023-02-22 19:50:00|7309.1|7307.1|7299.8|7297.8|7310.6|7308.6|7299.6|7297.6|130
1677095700000|2023-02-22 19:55:00|7299.6|7297.6|7293.3|7291.3|7299.6|7297.6|7291.8|7289.8|222
1677096000000|2023-02-22 20:00:00|7293.1|7291.1|7293.1|7291.1|7296.3|7294.3|7289.6|7287.6|102
1677096300000|2023-02-22 20:05:00|7293.3|7291.3|7296.3|7294.3|7296.6|7294.6|7292.1|7290.1|27
1677096600000|2023-02-22 20:10:00|7296.6|7294.6|7296.3|7294.3|7299.3|7297.3|7293.6|7291.6|94
1677096900000|2023-02-22 20:15:00|7296.6|7294.6|7297.8|7295.8|7301.1|7299.1|7295.1|7293.1|31
1677097200000|2023-02-22 20:20:00|7298.1|7296.1|7299.6|7297.6|7301.3|7299.3|7293.3|7291.3|77
1677097500000|2023-02-22 20:25:00|7299.8|7297.8|7293.3|7291.3|7302.3|7300.3|7293.3|7291.3|84
1677097800000|2023-02-22 20:30:00|7293.1|7291.1|7294.8|7292.8|7296.6|7294.6|7290.6|7288.6|85
1677098100000|2023-02-22 20:35:00|7294.6|7292.6|7289.3|7287.3|7296.6|7294.6|7289.1|7287.1|74
1677098400000|2023-02-22 20:40:00|7289.6|7287.6|7290.8|7288.8|7293.3|7291.3|7288.1|7286.1|78
1677098700000|2023-02-22 20:45:00|7290.6|7288.6|7293.8|7291.8|7295.1|7293.1|7288.6|7286.6|76
1677099000000|2023-02-22 20:50:00|7293.6|7291.6|7297.8|7295.8|7298.3|7296.3|7287.6|7285.6|259
1677099300000|2023-02-22 20:55:00|7298.1|7296.1|7301.6|7299.6|7301.6|7299.6|7296.1|7294.1|231
1677099600000|2023-02-22 21:00:00|7300.6|7298.6|7303.7|7299.7|7304.8|7300.8|7299.4|7295.4|0
1677099900000|2023-02-22 21:05:00|7303.2|7299.2|7301.5|7297.5|7305.8|7301.8|7301.5|7297.5|0
1677100200000|2023-02-22 21:10:00|7301.4|7297.4|7301.1|7297.1|7304|7300|7301.1|7297.1|0
1677100500000|2023-02-22 21:15:00|7301.5|7297.5|7300.6|7296.6|7302.3|7298.3|7300.6|7296.6|0
1677100800000|2023-02-22 21:20:00|7300.3|7296.3|7302.6|7298.6|7302.9|7298.9|7300.3|7296.3|0
1677101100000|2023-02-22 21:25:00|7302.9|7298.9|7301.7|7297.7|7303.3|7299.3|7301.4|7297.4|0
1677101400000|2023-02-22 21:30:00|7301.6|7297.6|7301.7|7297.7|7303.3|7299.3|7300.2|7296.2|0
1677101700000|2023-02-22 21:35:00|7301.8|7297.8|7302.9|7298.9|7303.8|7299.8|7301.7|7297.7|0
1677102000000|2023-02-22 21:40:00|7303|7299|7304.3|7300.3|7304.3|7300.3|7302.6|7298.6|0
1677102300000|2023-02-22 21:45:00|7304.4|7300.4|7304|7300|7305|7301|7303.5|7299.5|0
1677102600000|2023-02-22 21:50:00|7304.3|7300.3|7317|7313|7317.3|7313.3|7303.8|7299.8|0
1677102900000|2023-02-22 21:55:00|7316.9|7312.9|7314.2|7310.2|7316.9|7312.9|7310.9|7306.9|0
1677103200000|2023-02-22 22:00:00|7314.1|7310.1|7310.2|7306.2|7314.2|7310.2|7307.3|7303.3|0
1677103500000|2023-02-22 22:05:00|7310|7306|7309.9|7305.9|7310.2|7306.2|7308.7|7304.7|0
1677103800000|2023-02-22 22:10:00|7310.1|7306.1|7311.6|7307.6|7311.8|7307.8|7310.1|7306.1|0
1677104100000|2023-02-22 22:15:00|7311.7|7307.7|7312|7308|7312|7308|7309.1|7305.1|0
1677104400000|2023-02-22 22:20:00|7311.8|7307.8|7311.6|7307.6|7311.8|7307.8|7311.1|7307.1|0
1677104700000|2023-02-22 22:25:00|7311.7|7307.7|7313.3|7309.3|7313.9|7309.9|7311.7|7307.7|0
1677105000000|2023-02-22 22:30:00|7313.2|7309.2|7312.4|7308.4|7313.2|7309.2|7311.8|7307.8|0
1677105300000|2023-02-22 22:35:00|7312.6|7308.6|7312.6|7308.6|7312.7|7308.7|7312.6|7308.6|0
1677105600000|2023-02-22 22:40:00|7312.7|7308.7|7312.6|7308.6|7312.8|7308.8|7312.6|7308.6|0
1677105900000|2023-02-22 22:45:00|7312.8|7308.8|7312.9|7308.9|7312.9|7308.9|7312.7|7308.7|0
1677106200000|2023-02-22 22:50:00|7313.1|7309.1|7313.2|7309.2|7313.4|7309.4|7312.6|7308.6|0
1677106500000|2023-02-22 22:55:00|7313.1|7309.1|7313.4|7309.4|7313.6|7309.6|7313.1|7309.1|0
1677106800000|2023-02-22 23:00:00|7314.1|7310.1|7309.2|7305.2|7314.8|7310.8|7308.7|7304.7|0
1677107100000|2023-02-22 23:05:00|7309.5|7305.5|7307.4|7303.4|7309.5|7305.5|7306.2|7302.2|0
1677107400000|2023-02-22 23:10:00|7307.8|7303.8|7309|7305|7309.3|7305.3|7307.4|7303.4|0
1677107700000|2023-02-22 23:15:00|7308.8|7304.8|7309.3|7305.3|7310|7306|7307.8|7303.8|0
1677108000000|2023-02-22 23:20:00|7309.7|7305.7|7308.1|7304.1|7310.5|7306.5|7307.9|7303.9|0
1677108300000|2023-02-22 23:25:00|7308.3|7304.3|7311.5|7307.5|7311.5|7307.5|7308.3|7304.3|0
1677108600000|2023-02-22 23:30:00|7311.2|7307.2|7312.4|7308.4|7313.1|7309.1|7310.5|7306.5|0
1677108900000|2023-02-22 23:35:00|7312|7308|7307.9|7303.9|7312.4|7308.4|7307.5|7303.5|0
1677109200000|2023-02-22 23:40:00|7308.2|7304.2|7311|7307|7311.3|7307.3|7308.2|7304.2|0
1677109500000|2023-02-22 23:45:00|7310.8|7306.8|7311.9|7307.9|7312.6|7308.6|7310.6|7306.6|0
1677109800000|2023-02-22 23:50:00|7311.4|7307.4|7310.4|7306.4|7312|7308|7309.9|7305.9|0
1677110100000|2023-02-22 23:55:00|7310.8|7306.8|7312|7308|7312.3|7308.3|7310.8|7306.8|0
1677110400000|2023-02-23 00:00:00|7312.3|7308.3|7314.1|7310.1|7314.1|7310.1|7311.5|7307.5|0
1677110700000|2023-02-23 00:05:00|7314.6|7310.6|7312.6|7308.6|7315.6|7311.6|7312.5|7308.5|0
1677111000000|2023-02-23 00:10:00|7312.7|7308.7|7314|7310|7314|7310|7309.6|7305.6|0
1677111300000|2023-02-23 00:15:00|7312.8|7308.8|7315.1|7312.1|7318.9|7315.9|7311.2|7307.6|0
1677111600000|2023-02-23 00:20:00|7313.4|7310.4|7314.5|7311.5|7315.3|7312.3|7313.4|7310.4|0
1677111900000|2023-02-23 00:25:00|7315.3|7312.3|7315.3|7312.3|7317|7314|7315.3|7312.3|0
1677112200000|2023-02-23 00:30:00|7317|7314|7315.3|7312.3|7317|7314|7315.3|7312.3|0
1677112500000|2023-02-23 00:35:00|7315.2|7312.2|7313.4|7310.4|7315.2|7312.2|7313.4|7310.4|0
1677112800000|2023-02-23 00:40:00|7313.5|7310.5|7310.9|7307.9|7315.2|7312.2|7310.9|7307.9|0
1677113100000|2023-02-23 00:45:00|7311.8|7308.8|7312.7|7309.7|7312.7|7309.7|7310.9|7307.9|0
1677113400000|2023-02-23 00:50:00|7314.4|7311.4|7311.2|7308.2|7314.4|7311.4|7311.1|7308.1|0
1677113700000|2023-02-23 00:55:00|7312.8|7309.8|7309.5|7306.5|7312.8|7309.8|7309.5|7306.5|0
1677114000000|2023-02-23 01:00:00|7310.3|7307.3|7311.1|7308.1|7311.2|7308.2|7309.4|7306.4|0
1677114300000|2023-02-23 01:05:00|7311.2|7308.2|7311.1|7308.1|7312.8|7309.8|7311.1|7308.1|0
1677114600000|2023-02-23 01:10:00|7311.2|7308.2|7311.3|7308.3|7312.1|7309.1|7311.2|7308.2|0
1677114900000|2023-02-23 01:15:00|7312.1|7309.1|7316.3|7313.3|7316.3|7313.3|7312.1|7309.1|0
1677115200000|2023-02-23 01:20:00|7318|7315|7316.3|7313.3|7318|7315|7316.3|7313.3|0
1677115500000|2023-02-23 01:25:00|7315.5|7312.5|7318.4|7315.4|7319.2|7316.2|7314.7|7311.7|0
1677115800000|2023-02-23 01:30:00|7316.7|7313.7|7321.4|7318.4|7321.8|7318.8|7316.7|7313.7|0
1677116100000|2023-02-23 01:35:00|7321.3|7318.3|7319.7|7316.7|7321.4|7318.4|7318|7315|0
1677116400000|2023-02-23 01:40:00|7320.5|7317.5|7322.2|7319.2|7323.1|7320.1|7319.7|7316.7|0
1677116700000|2023-02-23 01:45:00|7323|7320|7323.1|7320.1|7324.8|7321.8|7323|7320|0
1677117000000|2023-02-23 01:50:00|7324.8|7321.8|7324.6|7321.6|7326.3|7323.3|7322.9|7319.9|0
1677117300000|2023-02-23 01:55:00|7326.3|7323.3|7326.2|7323.2|7326.3|7323.3|7324.5|7321.5|0
1677117600000|2023-02-23 02:00:00|7326.3|7323.3|7326.2|7323.2|7328|7325|7326.2|7323.2|0
1677117900000|2023-02-23 02:05:00|7327.9|7324.9|7326.2|7323.2|7327.9|7324.9|7326.2|7323.2|0
1677118200000|2023-02-23 02:10:00|7325.3|7322.3|7322.8|7319.8|7326.2|7323.2|7322.8|7319.8|0
1677118500000|2023-02-23 02:15:00|7324.5|7321.5|7326.1|7323.1|7326.2|7323.2|7324.5|7321.5|0
1677118800000|2023-02-23 02:20:00|7327.8|7324.8|7326.1|7323.1|7327.8|7324.8|7326.1|7323.1|0
1677119100000|2023-02-23 02:25:00|7326|7323|7324.3|7321.3|7326.1|7323.1|7324.3|7321.3|0
1677119400000|2023-02-23 02:30:00|7323.9|7320.9|7323.1|7320.1|7325.6|7322.6|7323.1|7320.1|0
1677119700000|2023-02-23 02:35:00|7323.9|7320.9|7323.9|7320.9|7323.9|7320.9|7323.1|7320.1|0
1677120000000|2023-02-23 02:40:00|7323.1|7320.1|7322.2|7319.2|7323.9|7320.9|7322.2|7319.2|0
1677120300000|2023-02-23 02:45:00|7323.9|7320.9|7323.9|7320.9|7323.9|7320.9|7323.9|7320.9|0
1677120600000|2023-02-23 02:50:00|7324.8|7321.8|7327.2|7324.2|7327.2|7324.2|7323.8|7320.8|0
1677120900000|2023-02-23 02:55:00|7326.4|7323.4|7327.3|7324.3|7327.4|7324.4|7325.5|7322.5|0
1677121200000|2023-02-23 03:00:00|7327.2|7324.2|7325.3|7322.3|7327.2|7324.2|7325.3|7322.3|0
1677121500000|2023-02-23 03:05:00|7325.4|7322.4|7325.3|7322.3|7327|7324|7325.3|7322.3|0
1677121800000|2023-02-23 03:10:00|7325.4|7322.4|7327|7324|7327|7324|7325.3|7322.3|0
1677122100000|2023-02-23 03:15:00|7325.3|7322.3|7325.3|7322.3|7326.1|7323.1|7325.3|7322.3|0
1677122400000|2023-02-23 03:20:00|7326.2|7323.2|7325.3|7322.3|7327|7324|7325.3|7322.3|0
1677122700000|2023-02-23 03:25:00|7325.4|7322.4|7325.4|7322.4|7325.4|7322.4|7325.4|7322.4|0
1677123000000|2023-02-23 03:30:00|7325.3|7322.3|7327|7324|7327|7324|7325.3|7322.3|0
1677123300000|2023-02-23 03:35:00|7325.3|7322.3|7325.3|7322.3|7327|7324|7325.3|7322.3|0
1677123600000|2023-02-23 03:40:00|7325|7322|7325|7322|7325|7322|7325|7322|0
1677123900000|2023-02-23 03:45:00|7324.2|7321.2|7325|7322|7325|7322|7323.3|7320.3|0
1677124200000|2023-02-23 03:50:00|7324.2|7321.2|7324.2|7321.2|7325|7322|7323.3|7320.3|0
1677124500000|2023-02-23 03:55:00|7325|7322|7325|7322|7325|7322|7325|7322|0
1677124800000|2023-02-23 04:00:00|7324.1|7321.1|7325|7322|7325|7322|7324.1|7321.1|0
1677125400000|2023-02-23 04:10:00|7324.2|7321.2|7325|7322|7325|7322|7323.3|7320.3|0
1677125700000|2023-02-23 04:15:00|7323.3|7320.3|7323.4|7320.4|7323.4|7320.4|7323.3|7320.3|0
1677126000000|2023-02-23 04:20:00|7325|7322|7323.3|7320.3|7325.1|7322.1|7323.3|7320.3|0
1677126300000|2023-02-23 04:25:00|7323.4|7320.4|7325|7322|7325|7322|7323.2|7320.2|0
1677126600000|2023-02-23 04:30:00|7325.1|7322.1|7325.1|7322.1|7325.1|7322.1|7325|7322|0
1677126900000|2023-02-23 04:35:00|7325|7322|7325.1|7322.1|7325.1|7322.1|7325|7322|0
1677127800000|2023-02-23 04:50:00|7324.2|7321.2|7325.1|7322.1|7325.1|7322.1|7323.4|7320.4|0
1677128100000|2023-02-23 04:55:00|7325.9|7322.9|7327.7|7324.7|7327.7|7324.7|7325.1|7322.1|0
1677128400000|2023-02-23 05:00:00|7327.6|7324.6|7327.7|7324.7|7327.7|7324.7|7326.8|7323.8|0
1677128700000|2023-02-23 05:05:00|7327.6|7324.6|7326|7323|7327.7|7324.7|7326|7323|0
1677129000000|2023-02-23 05:10:00|7325.9|7322.9|7324.1|7321.1|7325.9|7322.9|7324.1|7321.1|0
1677129300000|2023-02-23 05:15:00|7324.9|7321.9|7325.8|7322.8|7325.8|7322.8|7324.1|7321.1|0
1677129600000|2023-02-23 05:20:00|7325.7|7322.7|7323.1|7320.1|7325.7|7322.7|7323.1|7320.1|0
1677129900000|2023-02-23 05:25:00|7323|7320|7323.2|7320.2|7323.2|7320.2|7323|7320|0
1677130200000|2023-02-23 05:30:00|7321.5|7318.5|7321.5|7318.5|7321.5|7318.5|7321.5|7318.5|0
1677130500000|2023-02-23 05:35:00|7320.8|7317.8|7320.8|7317.8|7322.5|7319.5|7320.8|7317.8|0
1677130800000|2023-02-23 05:40:00|7322.4|7319.4|7320.8|7317.8|7322.5|7319.5|7320.8|7317.8|0
1677131400000|2023-02-23 05:50:00|7319.1|7316.1|7318.9|7315.9|7320.6|7317.6|7318.9|7315.9|0
1677131700000|2023-02-23 05:55:00|7319.7|7316.7|7318.9|7315.9|7319.7|7316.7|7318.9|7315.9|0
1677132000000|2023-02-23 06:00:00|7319|7316|7320.8|7317.8|7322.3|7319.3|7319|7316|0
1677132600000|2023-02-23 06:10:00|7319.1|7316.1|7319.1|7316.1|7319.1|7316.1|7319.1|7316.1|0
1677132900000|2023-02-23 06:15:00|7320.8|7317.8|7320.8|7317.8|7320.8|7317.8|7320.8|7317.8|0
1677133500000|2023-02-23 06:25:00|7320|7317|7320.8|7317.8|7320.8|7317.8|7319.1|7316.1|0
1677133800000|2023-02-23 06:30:00|7320|7317|7320.8|7317.8|7320.9|7317.9|7319.1|7316.1|0
1677134100000|2023-02-23 06:35:00|7320|7317|7319.2|7316.2|7320.8|7317.8|7319.1|7316.1|0
1677134400000|2023-02-23 06:40:00|7319.1|7316.1|7322.5|7319.5|7322.5|7319.5|7319.1|7316.1|0
1677135000000|2023-02-23 06:50:00|7320.8|7317.8|7322.2|7319.2|7324.2|7321.2|7320.5|7317.5|0
1677135300000|2023-02-23 06:55:00|7320.5|7317.5|7319.1|7316.1|7322.2|7319.2|7317.1|7314.1|0
1677135600000|2023-02-23 07:00:00|7321.1|7318.1|7315.3|7313.3|7321.6|7318.8|7312.6|7310.6|713
1677135900000|2023-02-23 07:05:00|7315.1|7313.1|7313.3|7311.3|7316.8|7314.8|7312.8|7310.8|184
1677136200000|2023-02-23 07:10:00|7313.8|7311.8|7318.6|7316.6|7319.1|7317.1|7313.6|7311.6|665
1677136500000|2023-02-23 07:15:00|7317.8|7315.8|7316.3|7314.3|7319.3|7317.3|7315.8|7313.8|394
1677136800000|2023-02-23 07:20:00|7316.1|7314.1|7315.3|7313.3|7317.6|7315.6|7315.1|7313.1|233
1677137100000|2023-02-23 07:25:00|7315.1|7313.1|7312.8|7310.8|7315.3|7313.3|7312.6|7310.6|84
1677137400000|2023-02-23 07:30:00|7312.6|7310.6|7314.3|7312.3|7315.8|7313.8|7312.3|7310.3|46
1677137700000|2023-02-23 07:35:00|7314.6|7312.6|7316.6|7314.6|7317.3|7315.3|7313.1|7311.1|214
1677138000000|2023-02-23 07:40:00|7316.8|7314.8|7317.8|7315.8|7318.1|7316.1|7315.8|7313.8|256
1677138300000|2023-02-23 07:45:00|7318.1|7316.1|7317.8|7315.8|7320.1|7318.1|7317.8|7315.8|39
1677138600000|2023-02-23 07:50:00|7318.1|7316.1|7313.3|7311.3|7318.1|7316.1|7313.3|7311.3|91
1677138900000|2023-02-23 07:55:00|7313.1|7311.1|7308.3|7306.3|7313.1|7311.1|7308.3|7306.3|187
1677139200000|2023-02-23 08:00:00|7307.8|7306.8|7314.1|7313.1|7322.1|7321.1|7304.6|7303.6|2298
1677139500000|2023-02-23 08:05:00|7314.6|7313.6|7303.6|7302.6|7316.6|7315.6|7303.6|7302.6|1069
1677139800000|2023-02-23 08:10:00|7303.3|7302.3|7311.6|7310.6|7312.6|7311.6|7299.3|7298.3|677
1677140100000|2023-02-23 08:15:00|7311.8|7310.8|7318.6|7317.6|7322.1|7321.1|7311.8|7310.8|658
1677140400000|2023-02-23 08:20:00|7318.3|7317.3|7320.8|7319.8|7329.1|7328.1|7318.3|7317.3|702
1677140700000|2023-02-23 08:25:00|7320.6|7319.6|7317.8|7316.8|7322.1|7321.1|7311.3|7310.3|539
1677141000000|2023-02-23 08:30:00|7318.1|7317.1|7332.1|7331.1|7333.1|7332.1|7317.3|7316.3|797
1677141300000|2023-02-23 08:35:00|7331.8|7330.8|7333.6|7332.6|7338.1|7337.1|7330.1|7329.1|647
1677141600000|2023-02-23 08:40:00|7334.2|7333.2|7323.9|7322.9|7334.9|7333.9|7323.4|7322.4|416
1677141900000|2023-02-23 08:45:00|7324.2|7323.2|7321.9|7320.9|7330.9|7329.9|7321.4|7320.4|269
1677142200000|2023-02-23 08:50:00|7321.7|7320.7|7317.4|7316.4|7326.2|7325.2|7317.4|7316.4|321
1677142500000|2023-02-23 08:55:00|7317.7|7316.7|7312.9|7311.9|7318.2|7317.2|7312.7|7311.7|236
1677142800000|2023-02-23 09:00:00|7313.2|7312.2|7322.2|7321.2|7324.7|7323.7|7312.7|7311.7|322
1677143100000|2023-02-23 09:05:00|7321.9|7320.9|7318.9|7317.9|7321.9|7320.9|7314.4|7313.4|324
1677143400000|2023-02-23 09:10:00|7318.7|7317.7|7320.2|7319.2|7320.4|7319.4|7316.2|7315.2|276
1677143700000|2023-02-23 09:15:00|7320.4|7319.4|7323.9|7322.9|7327.7|7326.7|7320.2|7319.2|1799
1677144000000|2023-02-23 09:20:00|7323.7|7322.7|7312.2|7311.2|7326.9|7325.9|7305.9|7304.9|395
1677144300000|2023-02-23 09:25:00|7312.4|7311.4|7316.7|7315.7|7322.4|7321.4|7312.2|7311.2|1430
1677144600000|2023-02-23 09:30:00|7316.4|7315.4|7317.7|7316.7|7320.7|7319.7|7312.4|7311.4|241
1677144900000|2023-02-23 09:35:00|7317.9|7316.9|7323.7|7322.7|7325.2|7324.2|7317.9|7316.9|308
1677145200000|2023-02-23 09:40:00|7323.9|7322.9|7320.7|7319.7|7325.2|7324.2|7319.4|7318.4|127
1677145500000|2023-02-23 09:45:00|7320.9|7319.9|7322.4|7321.4|7322.9|7321.9|7319.2|7318.2|89
1677145800000|2023-02-23 09:50:00|7322.7|7321.7|7323.7|7322.7|7325.7|7324.7|7321.7|7320.7|1221
1677146100000|2023-02-23 09:55:00|7323.9|7322.9|7323.4|7322.4|7326.2|7325.2|7319.4|7318.4|168
1677146400000|2023-02-23 10:00:00|7323.2|7322.2|7325.4|7324.4|7331.2|7330.2|7321.9|7320.9|574
1677146700000|2023-02-23 10:05:00|7325.7|7324.7|7322.4|7321.4|7328.4|7327.4|7319.2|7318.2|281
1677147000000|2023-02-23 10:10:00|7322.7|7321.7|7324.2|7323.2|7325.7|7324.7|7319.4|7318.4|228
1677147300000|2023-02-23 10:15:00|7324.4|7323.4|7325.7|7324.7|7326.4|7325.4|7319.7|7318.7|165
1677147600000|2023-02-23 10:20:00|7325.4|7324.4|7322.2|7321.2|7325.4|7324.4|7320.7|7319.7|107
1677147900000|2023-02-23 10:25:00|7322.7|7321.7|7320.4|7319.4|7322.7|7321.7|7317.9|7316.9|126
1677148200000|2023-02-23 10:30:00|7320.7|7319.7|7318.2|7317.2|7321.9|7320.9|7317.4|7316.4|136
1677148500000|2023-02-23 10:35:00|7318.4|7317.4|7317.2|7316.2|7318.7|7317.7|7313.9|7312.9|128
1677148800000|2023-02-23 10:40:00|7316.9|7315.9|7316.4|7315.4|7318.7|7317.7|7314.7|7313.7|125
1677149100000|2023-02-23 10:45:00|7316.7|7315.7|7316.7|7315.7|7317.4|7316.4|7313.7|7312.7|145
1677149400000|2023-02-23 10:50:00|7316.4|7315.4|7318.7|7317.7|7319.2|7318.2|7315.7|7314.7|161
1677149700000|2023-02-23 10:55:00|7318.9|7317.9|7322.4|7321.4|7323.7|7322.7|7318.4|7317.4|112
1677150000000|2023-02-23 11:00:00|7321.7|7320.7|7325.4|7324.4|7327.7|7326.7|7321.2|7320.2|178
1677150300000|2023-02-23 11:05:00|7325.2|7324.2|7327.2|7326.2|7327.9|7326.9|7325.2|7324.2|1147
1677150600000|2023-02-23 11:10:00|7326.9|7325.9|7320.4|7319.4|7327.2|7326.2|7319.9|7318.9|225
1677150900000|2023-02-23 11:15:00|7320.2|7319.2|7313.7|7312.7|7320.2|7319.2|7312.9|7311.9|363
1677151200000|2023-02-23 11:20:00|7313.4|7312.4|7312.7|7311.7|7315.9|7314.9|7311.2|7310.2|297
1677151500000|2023-02-23 11:25:00|7312.9|7311.9|7317.4|7316.4|7317.9|7316.9|7312.2|7311.2|76
1677151800000|2023-02-23 11:30:00|7317.7|7316.7|7317.2|7316.2|7318.4|7317.4|7314.4|7313.4|139
1677152100000|2023-02-23 11:35:00|7317.4|7316.4|7323.9|7322.9|7324.7|7323.7|7316.7|7315.7|125
1677152400000|2023-02-23 11:40:00|7323.7|7322.7|7324.9|7323.9|7325.4|7324.4|7323.7|7322.7|96
1677152700000|2023-02-23 11:45:00|7324.7|7323.7|7329.2|7328.2|7329.4|7328.4|7323.9|7322.9|165
1677153000000|2023-02-23 11:50:00|7328.9|7327.9|7326.7|7325.7|7329.4|7328.4|7326.4|7325.4|252
1677153300000|2023-02-23 11:55:00|7326.9|7325.9|7329.9|7328.9|7330.4|7329.4|7326.4|7325.4|238
1677153600000|2023-02-23 12:00:00|7330.2|7329.2|7329.9|7328.9|7331.4|7330.4|7326.9|7325.9|237
1677153900000|2023-02-23 12:05:00|7329.7|7328.7|7329.9|7328.9|7330.2|7329.2|7326.2|7325.2|164
1677154200000|2023-02-23 12:10:00|7330.2|7329.2|7334.7|7333.7|7335.4|7334.4|7329.7|7328.7|363
1677154500000|2023-02-23 12:15:00|7334.4|7333.4|7331.7|7330.7|7334.9|7333.9|7329.7|7328.7|223
1677154800000|2023-02-23 12:20:00|7331.4|7330.4|7333.9|7332.9|7334.4|7333.4|7331.2|7330.2|140
1677155100000|2023-02-23 12:25:00|7334.2|7333.2|7335.2|7334.2|7337.7|7336.7|7332.7|7331.7|334
1677155400000|2023-02-23 12:30:00|7334.9|7333.9|7330.2|7329.2|7335.7|7334.7|7330.2|7329.2|193
1677155700000|2023-02-23 12:35:00|7330.4|7329.4|7331.9|7330.9|7331.9|7330.9|7327.7|7326.7|188
1677156000000|2023-02-23 12:40:00|7332.1|7331.1|7330.1|7329.1|7332.6|7331.6|7330.1|7329.1|111
1677156300000|2023-02-23 12:45:00|7329.9|7328.9|7331.6|7330.6|7332.1|7331.1|7327.6|7326.6|164
1677156600000|2023-02-23 12:50:00|7331.9|7330.9|7329.1|7328.1|7331.9|7330.9|7328.1|7327.1|147
1677156900000|2023-02-23 12:55:00|7329.4|7328.4|7330.1|7329.1|7331.1|7330.1|7328.1|7327.1|102
1677157200000|2023-02-23 13:00:00|7330.4|7329.4|7326.9|7325.9|7332.9|7331.9|7326.9|7325.9|200
1677157500000|2023-02-23 13:05:00|7327.1|7326.1|7329.9|7328.9|7329.9|7328.9|7325.4|7324.4|209
1677157800000|2023-02-23 13:10:00|7330.6|7329.6|7330.6|7329.6|7331.4|7330.4|7329.6|7328.6|108
1677158100000|2023-02-23 13:15:00|7330.9|7329.9|7334.4|7333.4|7334.6|7333.6|7329.1|7328.1|185
1677158400000|2023-02-23 13:20:00|7334.6|7333.6|7336.1|7335.1|7337.1|7336.1|7334.1|7333.1|1033
1677158700000|2023-02-23 13:25:00|7335.9|7334.9|7328.6|7327.6|7336.4|7335.4|7328.1|7327.1|1295
1677159000000|2023-02-23 13:30:00|7329.1|7328.1|7322.9|7321.9|7332.6|7331.6|7315.6|7314.6|586
1677159300000|2023-02-23 13:35:00|7323.1|7322.1|7321.6|7320.6|7328.6|7327.6|7320.6|7319.6|198
1677159600000|2023-02-23 13:40:00|7321.4|7320.4|7326.6|7325.6|7330.1|7329.1|7319.6|7318.6|194
1677159900000|2023-02-23 13:45:00|7326.9|7325.9|7321.9|7320.9|7327.6|7326.6|7321.1|7320.1|84
1677160200000|2023-02-23 13:50:00|7322.1|7321.1|7325.4|7324.4|7327.6|7326.6|7322.1|7321.1|166
1677160500000|2023-02-23 13:55:00|7325.1|7324.1|7325.9|7324.9|7330.9|7329.9|7324.4|7323.4|236
1677160800000|2023-02-23 14:00:00|7326.1|7325.1|7326.6|7325.6|7327.9|7326.9|7324.9|7323.9|204
1677161100000|2023-02-23 14:05:00|7326.4|7325.4|7326.1|7325.1|7328.9|7327.9|7325.1|7324.1|168
1677161400000|2023-02-23 14:10:00|7325.9|7324.9|7330.1|7329.1|7330.9|7329.9|7324.9|7323.9|186
1677161700000|2023-02-23 14:15:00|7329.9|7328.9|7333.9|7332.9|7335.9|7334.9|7328.9|7327.9|215
1677162000000|2023-02-23 14:20:00|7334.1|7333.1|7335.1|7334.1|7337.1|7336.1|7332.1|7331.1|428
1677162300000|2023-02-23 14:25:00|7335.4|7334.4|7343.6|7342.6|7343.9|7342.9|7334.9|7333.9|481
1677162600000|2023-02-23 14:30:00|7343.9|7342.9|7339.4|7338.4|7346.4|7345.4|7339.4|7338.4|848
1677162900000|2023-02-23 14:35:00|7339.6|7338.6|7336.6|7335.6|7340.4|7339.4|7333.4|7332.4|589
1677163200000|2023-02-23 14:40:00|7336.9|7335.9|7334.1|7333.1|7339.9|7338.9|7332.4|7331.4|438
1677163500000|2023-02-23 14:45:00|7334.4|7333.4|7351.6|7350.6|7354.9|7353.9|7334.1|7333.1|878
1677163800000|2023-02-23 14:50:00|7351.4|7350.4|7356.9|7355.9|7359.1|7358.1|7349.4|7348.4|683
1677164100000|2023-02-23 14:55:00|7357.1|7356.1|7351.9|7350.9|7357.1|7356.1|7351.4|7350.4|401
1677164400000|2023-02-23 15:00:00|7352.4|7351.4|7348.1|7347.1|7356.6|7355.6|7347.1|7346.1|500
1677164700000|2023-02-23 15:05:00|7348.4|7347.4|7347.4|7346.4|7349.9|7348.9|7339.9|7338.9|484
1677165000000|2023-02-23 15:10:00|7347.2|7346.2|7343.7|7342.7|7347.9|7346.9|7340.2|7339.2|287
1677165300000|2023-02-23 15:15:00|7343.4|7342.4|7348.4|7347.4|7352.2|7351.2|7342.9|7341.9|410
1677165600000|2023-02-23 15:20:00|7348.7|7347.7|7353.2|7352.2|7353.4|7352.4|7348.2|7347.2|269
1677165900000|2023-02-23 15:25:00|7352.9|7351.9|7350.4|7349.4|7354.9|7353.9|7348.9|7347.9|245
1677166200000|2023-02-23 15:30:00|7350.2|7349.2|7349.7|7348.7|7350.7|7349.7|7339.9|7338.9|386
1677166500000|2023-02-23 15:35:00|7349.4|7348.4|7345.2|7344.2|7349.7|7348.7|7344.4|7343.4|355
1677166800000|2023-02-23 15:40:00|7344.9|7343.9|7337.2|7336.2|7344.9|7343.9|7337.2|7336.2|420
1677167100000|2023-02-23 15:45:00|7337.4|7336.4|7328.9|7327.9|7340.7|7339.7|7327.2|7326.2|641
1677167400000|2023-02-23 15:50:00|7329.2|7328.2|7325.2|7324.2|7329.2|7328.2|7322.4|7321.4|1563
1677167700000|2023-02-23 15:55:00|7324.7|7323.7|7329.2|7328.2|7329.2|7328.2|7321.2|7320.2|425
1677168000000|2023-02-23 16:00:00|7328.7|7327.7|7333.7|7332.7|7337.7|7336.7|7327.7|7326.7|1567
1677168300000|2023-02-23 16:05:00|7333.4|7332.4|7325.4|7324.4|7333.7|7332.7|7322.2|7321.2|672
1677168600000|2023-02-23 16:10:00|7325.7|7324.7|7326.7|7325.7|7329.4|7328.4|7324.2|7323.2|404
1677168900000|2023-02-23 16:15:00|7326.9|7325.9|7324.2|7323.2|7328.7|7327.7|7323.2|7322.2|426
1677169200000|2023-02-23 16:20:00|7324.4|7323.4|7327.7|7326.7|7327.7|7326.7|7323.2|7322.2|1426
1677169500000|2023-02-23 16:25:00|7327.9|7326.9|7323.7|7322.7|7328.2|7327.2|7320.2|7319.2|806
1677169800000|2023-02-23 16:30:00|7324.2|7322.2|7316.4|7314.4|7324.2|7322.2|7316.2|7314.2|3913
1677170100000|2023-02-23 16:35:00|7316.7|7314.7|7310.2|7308.2|7319.7|7317.7|7309.2|7307.2|2385
1677170400000|2023-02-23 16:40:00|7309.9|7307.9|7307.2|7305.2|7310.9|7308.9|7303.7|7301.7|472
1677170700000|2023-02-23 16:45:00|7306.9|7304.9|7307.7|7305.7|7310.7|7308.7|7305.7|7303.7|282
1677171000000|2023-02-23 16:50:00|7307.4|7305.4|7304.2|7302.2|7308.9|7306.9|7303.4|7301.4|1318
1677171300000|2023-02-23 16:55:00|7303.9|7301.9|7304.9|7302.9|7306.2|7304.2|7303.4|7301.4|326
1677171600000|2023-02-23 17:00:00|7304.7|7302.7|7307.9|7305.9|7308.2|7306.2|7302.9|7300.9|246
1677171900000|2023-02-23 17:05:00|7308.2|7306.2|7307.4|7305.4|7310.7|7308.7|7306.4|7304.4|103
1677172200000|2023-02-23 17:10:00|7307.2|7305.2|7306.9|7304.9|7307.7|7305.7|7302.9|7300.9|81
1677172500000|2023-02-23 17:15:00|7306.7|7304.7|7306.7|7304.7|7310.9|7308.9|7306.2|7304.2|1143
1677172800000|2023-02-23 17:20:00|7306.4|7304.4|7309.7|7307.7|7309.7|7307.7|7301.4|7299.4|156
1677173100000|2023-02-23 17:25:00|7309.4|7307.4|7309.4|7307.4|7309.7|7307.7|7306.9|7304.9|117
1677173400000|2023-02-23 17:30:00|7309.7|7307.7|7314.7|7312.7|7315.2|7313.2|7306.9|7304.9|220
1677173700000|2023-02-23 17:35:00|7314.9|7312.9|7313.2|7311.2|7317.7|7315.7|7312.9|7310.9|379
1677174000000|2023-02-23 17:40:00|7312.9|7310.9|7315.9|7313.9|7316.2|7314.2|7310.4|7308.4|61
1677174300000|2023-02-23 17:45:00|7315.7|7313.7|7313.2|7311.2|7315.9|7313.9|7310.4|7308.4|50
1677174600000|2023-02-23 17:50:00|7313.4|7311.4|7316.7|7314.7|7318.7|7316.7|7313.4|7311.4|156
1677174900000|2023-02-23 17:55:00|7316.9|7314.9|7320.7|7318.7|7320.7|7318.7|7315.9|7313.9|140
1677175200000|2023-02-23 18:00:00|7320.4|7318.4|7319.9|7317.9|7324.9|7322.9|7316.9|7314.9|270
1677175500000|2023-02-23 18:05:00|7320.2|7318.2|7317.4|7315.4|7320.2|7318.2|7316.4|7314.4|31
1677175800000|2023-02-23 18:10:00|7317.2|7315.2|7318.2|7316.2|7319.4|7317.4|7315.9|7313.9|21
1677176100000|2023-02-23 18:15:00|7317.9|7315.9|7320.9|7318.9|7321.4|7319.4|7315.9|7313.9|50
1677176400000|2023-02-23 18:20:00|7320.7|7318.7|7318.4|7316.4|7321.9|7319.9|7317.9|7315.9|20
1677176700000|2023-02-23 18:25:00|7318.2|7316.2|7321.4|7319.4|7321.4|7319.4|7317.4|7315.4|26
1677177000000|2023-02-23 18:30:00|7321.2|7319.2|7320.4|7318.4|7321.2|7319.2|7316.7|7314.7|30
1677177300000|2023-02-23 18:35:00|7320.2|7318.2|7320.9|7318.9|7321.4|7319.4|7318.2|7316.2|19
1677177600000|2023-02-23 18:40:00|7321.2|7319.2|7321.4|7319.4|7325.9|7323.9|7319.9|7317.9|141
1677177900000|2023-02-23 18:45:00|7321.7|7319.7|7325.7|7323.7|7326.7|7324.7|7319.7|7317.7|39
1677178200000|2023-02-23 18:50:00|7325.9|7323.9|7323.9|7321.9|7326.7|7324.7|7323.7|7321.7|46
1677178500000|2023-02-23 18:55:00|7324.2|7322.2|7324.4|7322.4|7324.9|7322.9|7320.9|7318.9|33
1677178800000|2023-02-23 19:00:00|7324.2|7322.2|7324.9|7322.9|7326.9|7324.9|7321.7|7319.7|48
1677179100000|2023-02-23 19:05:00|7325.2|7323.2|7329.2|7327.2|7329.2|7327.2|7325.2|7323.2|98
1677179400000|2023-02-23 19:10:00|7328.9|7326.9|7333.2|7331.2|7333.7|7331.7|7327.4|7325.4|94
1677179700000|2023-02-23 19:15:00|7334.2|7332.2|7339.9|7337.9|7341.7|7339.7|7333.9|7331.9|185
1677180000000|2023-02-23 19:20:00|7339.7|7337.7|7340.9|7338.9|7342.2|7340.2|7338.7|7336.7|89
1677180300000|2023-02-23 19:25:00|7341.2|7339.2|7343.4|7341.4|7343.9|7341.9|7340.9|7338.9|58
1677180600000|2023-02-23 19:30:00|7343.7|7341.7|7348.4|7346.4|7350.2|7348.2|7343.7|7341.7|159
1677180900000|2023-02-23 19:35:00|7348.7|7346.7|7349.9|7347.9|7350.9|7348.9|7348.2|7346.2|72
1677181200000|2023-02-23 19:40:00|7349.7|7347.7|7349.4|7347.4|7350.4|7348.4|7346.9|7344.9|94
1677181500000|2023-02-23 19:45:00|7349.7|7347.7|7350.9|7348.9|7351.2|7349.2|7347.9|7345.9|38
1677181800000|2023-02-23 19:50:00|7350.7|7348.7|7350.7|7348.7|7351.9|7349.9|7347.7|7345.7|86
1677182100000|2023-02-23 19:55:00|7350.9|7348.9|7349.2|7347.2|7351.4|7349.4|7345.9|7343.9|136
1677182400000|2023-02-23 20:00:00|7349.4|7347.4|7356.4|7354.4|7356.4|7354.4|7349.4|7347.4|119
1677182700000|2023-02-23 20:05:00|7356.2|7354.2|7353.9|7351.9|7357.2|7355.2|7353.7|7351.7|135
1677183000000|2023-02-23 20:10:00|7354.2|7352.2|7358.9|7356.9|7359.7|7357.7|7353.4|7351.4|119
1677183300000|2023-02-23 20:15:00|7358.7|7356.7|7357.2|7355.2|7359.9|7357.9|7356.2|7354.2|81
1677183600000|2023-02-23 20:20:00|7356.9|7354.9|7360.7|7358.7|7360.7|7358.7|7354.9|7352.9|126
1677183900000|2023-02-23 20:25:00|7360.9|7358.9|7362.4|7360.4|7363.2|7361.2|7358.4|7356.4|117
1677184200000|2023-02-23 20:30:00|7362.7|7360.7|7364.4|7362.4|7367.2|7365.2|7361.9|7359.9|111
1677184500000|2023-02-23 20:35:00|7364.2|7362.2|7362.9|7360.9|7364.2|7362.2|7360.9|7358.9|65
1677184800000|2023-02-23 20:40:00|7362.7|7360.7|7363.9|7361.9|7364.9|7362.9|7361.7|7359.7|107
1677185100000|2023-02-23 20:45:00|7363.4|7361.4|7359.9|7357.9|7363.4|7361.4|7358.7|7356.7|94
1677185400000|2023-02-23 20:50:00|7360.9|7358.9|7356.7|7354.7|7360.9|7358.9|7356.2|7354.2|209
1677185700000|2023-02-23 20:55:00|7356.9|7354.9|7358.4|7356.4|7361.4|7359.4|7355.9|7353.9|244
1677186000000|2023-02-23 21:00:00|7359.3|7355.3|7355.5|7351.5|7361.4|7357.4|7355.5|7351.5|0
1677186300000|2023-02-23 21:05:00|7355.8|7351.8|7356.6|7352.6|7357.5|7353.5|7355.5|7351.5|0
1677186600000|2023-02-23 21:10:00|7356.3|7352.3|7355.4|7351.4|7357.1|7353.1|7354.6|7350.6|0
1677186900000|2023-02-23 21:15:00|7355.9|7351.9|7357|7353|7357|7353|7355.4|7351.4|0
1677187200000|2023-02-23 21:20:00|7356.9|7352.9|7354.7|7350.7|7357|7353|7354.6|7350.6|0
1677187500000|2023-02-23 21:25:00|7354.6|7350.6|7355.1|7351.1|7355.1|7351.1|7353.4|7349.4|0
1677187800000|2023-02-23 21:30:00|7355.4|7351.4|7356.6|7352.6|7356.6|7352.6|7353.9|7349.9|0
1677188100000|2023-02-23 21:35:00|7357|7353|7355.1|7351.1|7357.5|7353.5|7354.7|7350.7|0
1677188400000|2023-02-23 21:40:00|7355|7351|7354.2|7350.2|7355.1|7351.1|7353.8|7349.8|0
1677188700000|2023-02-23 21:45:00|7354|7350|7354.5|7350.5|7355|7351|7353.8|7349.8|0
1677189000000|2023-02-23 21:50:00|7354.2|7350.2|7353.8|7349.8|7354.7|7350.7|7353.8|7349.8|0
1677189300000|2023-02-23 21:55:00|7354.2|7350.2|7355|7351|7356.2|7352.2|7354.2|7350.2|0
1677189600000|2023-02-23 22:00:00|7355.1|7351.1|7356.2|7352.2|7356.7|7352.7|7355|7351|0
1677189900000|2023-02-23 22:05:00|7356.5|7352.5|7356.4|7352.4|7357.2|7353.2|7356.1|7352.1|0
1677190200000|2023-02-23 22:10:00|7356.5|7352.5|7357.7|7353.7|7358|7354|7356.5|7352.5|0
1677190500000|2023-02-23 22:15:00|7357.2|7353.2|7357.7|7353.7|7357.7|7353.7|7357.2|7353.2|0
1677191100000|2023-02-23 22:25:00|7357.9|7353.9|7357.9|7353.9|7357.9|7353.9|7357.5|7353.5|0
1677191400000|2023-02-23 22:30:00|7357.7|7353.7|7357.1|7353.1|7357.7|7353.7|7357|7353|0
1677191700000|2023-02-23 22:35:00|7357.3|7353.3|7357.1|7353.1|7357.3|7353.3|7357.1|7353.1|0
1677192000000|2023-02-23 22:40:00|7357|7353|7357.1|7353.1|7357.5|7353.5|7357|7353|0
1677192300000|2023-02-23 22:45:00|7357|7353|7357|7353|7357|7353|7357|7353|0
1677192600000|2023-02-23 22:50:00|7357.1|7353.1|7357.1|7353.1|7357.1|7353.1|7357|7353|0
1677192900000|2023-02-23 22:55:00|7357|7353|7356.8|7352.8|7357.3|7353.3|7356.8|7352.8|0
1677193200000|2023-02-23 23:00:00|7356.4|7352.4|7353.3|7349.3|7356.6|7352.6|7352.8|7348.8|0
1677193500000|2023-02-23 23:05:00|7353|7349|7354.5|7350.5|7355.1|7351.1|7353|7349|0
1677193800000|2023-02-23 23:10:00|7354.2|7350.2|7352.6|7348.6|7354.5|7350.5|7352.3|7348.3|0
1677194100000|2023-02-23 23:15:00|7352.7|7348.7|7351.4|7347.4|7353.3|7349.3|7351|7347|0
1677194400000|2023-02-23 23:20:00|7351|7347|7349.4|7345.4|7351.4|7347.4|7349.1|7345.1|0
1677194700000|2023-02-23 23:25:00|7349.1|7345.1|7349.8|7345.8|7350.1|7346.1|7348.2|7344.2|0
1677195000000|2023-02-23 23:30:00|7350|7346|7349|7345|7350.6|7346.6|7348.9|7344.9|0
1677195300000|2023-02-23 23:35:00|7349.3|7345.3|7349.6|7345.6|7350.5|7346.5|7349|7345|0
1677195600000|2023-02-23 23:40:00|7350.1|7346.1|7348.6|7344.6|7350.1|7346.1|7348.6|7344.6|0
1677195900000|2023-02-23 23:45:00|7348.7|7344.7|7349.3|7345.3|7349.6|7345.6|7348.6|7344.6|0
1677196200000|2023-02-23 23:50:00|7349.4|7345.4|7350.9|7346.9|7351.3|7347.3|7349.4|7345.4|0
1677196500000|2023-02-23 23:55:00|7350.6|7346.6|7348.7|7344.7|7350.9|7346.9|7348.7|7344.7|0
1677196800000|2023-02-24 00:00:00|7348.2|7344.2|7350.6|7346.6|7351.3|7347.3|7347|7343|0
1677197100000|2023-02-24 00:05:00|7350.2|7346.2|7350.9|7346.9|7351.8|7347.8|7348.7|7344.7|0
1677197400000|2023-02-24 00:10:00|7351.1|7347.1|7351.8|7347.8|7352.5|7348.5|7350.6|7346.6|0
1677197700000|2023-02-24 00:15:00|7352.2|7348.2|7350.5|7347.5|7352.7|7349.3|7348.8|7345.8|0
1677198000000|2023-02-24 00:20:00|7351.3|7348.3|7352.2|7349.2|7352.2|7349.2|7350.5|7347.5|0
1677198300000|2023-02-24 00:25:00|7353.9|7350.9|7354.7|7351.7|7355.6|7352.6|7353.8|7350.8|0
1677198600000|2023-02-24 00:30:00|7355.5|7352.5|7355.6|7352.6|7357.2|7354.2|7352.2|7349.2|0
1677198900000|2023-02-24 00:35:00|7357.3|7354.3|7357.3|7354.3|7359|7356|7355.6|7352.6|0
1677199200000|2023-02-24 00:40:00|7357.2|7354.2|7355.6|7352.6|7357.3|7354.3|7355.6|7352.6|0
1677199500000|2023-02-24 00:45:00|7357.2|7354.2|7357.1|7354.1|7357.3|7354.3|7355.5|7352.5|0
1677199800000|2023-02-24 00:50:00|7357.2|7354.2|7357.1|7354.1|7357.2|7354.2|7355.5|7352.5|0
1677200100000|2023-02-24 00:55:00|7357|7354|7358.7|7355.7|7358.8|7355.8|7357|7354|0
1677200400000|2023-02-24 01:00:00|7360.4|7357.4|7363.4|7360.4|7365.1|7362.1|7360.4|7357.4|0
1677200700000|2023-02-24 01:05:00|7361.7|7358.7|7359.9|7356.9|7361.7|7358.7|7359.9|7356.9|0
1677201000000|2023-02-24 01:10:00|7360|7357|7359.9|7356.9|7360.8|7357.8|7358.3|7355.3|0
1677201300000|2023-02-24 01:15:00|7360|7357|7361.6|7358.6|7361.6|7358.6|7358.2|7355.2|0
1677201600000|2023-02-24 01:20:00|7360.8|7357.8|7361.6|7358.6|7363.3|7360.3|7358.3|7355.3|0
1677201900000|2023-02-24 01:25:00|7361.7|7358.7|7358.2|7355.2|7363.3|7360.3|7356.5|7353.5|0
1677202200000|2023-02-24 01:30:00|7357.3|7354.3|7353.1|7350.1|7358.2|7355.2|7349.7|7346.7|0
1677202500000|2023-02-24 01:35:00|7353.2|7350.2|7351.6|7348.6|7354.8|7351.8|7349.9|7346.9|0
1677202800000|2023-02-24 01:40:00|7350|7347|7353.2|7350.2|7353.2|7350.2|7349.9|7346.9|0
1677203100000|2023-02-24 01:45:00|7353.1|7350.1|7354.9|7351.9|7356.6|7353.6|7351.5|7348.5|0
1677203400000|2023-02-24 01:50:00|7355.7|7352.7|7356.5|7353.5|7358.2|7355.2|7354.9|7351.9|0
1677203700000|2023-02-24 01:55:00|7355.7|7352.7|7356.5|7353.5|7358.2|7355.2|7354.8|7351.8|0
1677204000000|2023-02-24 02:00:00|7356.4|7353.4|7356.5|7353.5|7358.1|7355.1|7354.8|7351.8|0
1677204300000|2023-02-24 02:05:00|7356.4|7353.4|7356.5|7353.5|7358.1|7355.1|7354.7|7351.7|0
1677204600000|2023-02-24 02:10:00|7358.1|7355.1|7354.7|7351.7|7358.2|7355.2|7354.7|7351.7|0
1677204900000|2023-02-24 02:15:00|7356.4|7353.4|7354.7|7351.7|7356.4|7353.4|7353|7350|0
1677205200000|2023-02-24 02:20:00|7354.6|7351.6|7355.1|7352.1|7355.1|7352.1|7353|7350|0
1677205500000|2023-02-24 02:25:00|7355|7352|7355.1|7352.1|7355.1|7352.1|7355|7352|0
1677205800000|2023-02-24 02:30:00|7355|7352|7353.3|7350.3|7355.1|7352.1|7353.3|7350.3|0
1677206100000|2023-02-24 02:35:00|7353.4|7350.4|7355|7352|7355|7352|7353.3|7350.3|0
1677206400000|2023-02-24 02:40:00|7355.1|7352.1|7355.1|7352.1|7356.8|7353.8|7355|7352|0
1677206700000|2023-02-24 02:45:00|7355|7352|7356.7|7353.7|7356.8|7353.8|7355|7352|0
1677207000000|2023-02-24 02:50:00|7356.8|7353.8|7355|7352|7356.8|7353.8|7355|7352|0
1677207300000|2023-02-24 02:55:00|7355.1|7352.1|7355.1|7352.1|7355.1|7352.1|7355|7352|0
1677207600000|2023-02-24 03:00:00|7355.9|7352.9|7356.8|7353.8|7356.8|7353.8|7355.1|7352.1|0
1677207900000|2023-02-24 03:05:00|7355.1|7352.1|7357.6|7354.6|7358.5|7355.5|7355.1|7352.1|0
1677208200000|2023-02-24 03:10:00|7358.5|7355.5|7358.5|7355.5|7358.5|7355.5|7356.8|7353.8|0
1677208500000|2023-02-24 03:15:00|7357.7|7354.7|7358.5|7355.5|7360.2|7357.2|7356.8|7353.8|0
1677208800000|2023-02-24 03:20:00|7356.8|7353.8|7357.7|7354.7|7358.5|7355.5|7356.8|7353.8|0
1677209100000|2023-02-24 03:25:00|7356.8|7353.8|7358.5|7355.5|7358.5|7355.5|7356.8|7353.8|0
1677209400000|2023-02-24 03:30:00|7358.6|7355.6|7358.6|7355.6|7360.3|7357.3|7358.5|7355.5|0
1677209700000|2023-02-24 03:35:00|7360.2|7357.2|7360.2|7357.2|7360.2|7357.2|7358.5|7355.5|0
1677210000000|2023-02-24 03:40:00|7358.5|7355.5|7360.2|7357.2|7360.2|7357.2|7358.5|7355.5|0
1677210600000|2023-02-24 03:50:00|7361.8|7358.8|7360.2|7357.2|7361.8|7358.8|7358.5|7355.5|0
1677210900000|2023-02-24 03:55:00|7358.5|7355.5|7359.4|7356.4|7360.2|7357.2|7358.5|7355.5|0
1677211200000|2023-02-24 04:00:00|7358.5|7355.5|7360.3|7357.3|7360.3|7357.3|7358.5|7355.5|0
1677211500000|2023-02-24 04:05:00|7359.4|7356.4|7358.6|7355.6|7360.3|7357.3|7358.6|7355.6|0
1677211800000|2023-02-24 04:10:00|7358.5|7355.5|7355.2|7352.2|7358.5|7355.5|7355.2|7352.2|0
1677212400000|2023-02-24 04:20:00|7353.5|7350.5|7355.2|7352.2|7355.2|7352.2|7353.5|7350.5|0
1677212700000|2023-02-24 04:25:00|7355.1|7352.1|7355.1|7352.1|7355.1|7352.1|7355.1|7352.1|0
1677213000000|2023-02-24 04:30:00|7353.4|7350.4|7355.1|7352.1|7355.1|7352.1|7353.4|7350.4|0
1677213300000|2023-02-24 04:35:00|7354.2|7351.2|7352.5|7349.5|7355.1|7352.1|7351.7|7348.7|0
1677213600000|2023-02-24 04:40:00|7353.3|7350.3|7353.3|7350.3|7355|7352|7351.7|7348.7|0
1677213900000|2023-02-24 04:45:00|7353.4|7350.4|7353.4|7350.4|7355|7352|7353.3|7350.3|0
1677214200000|2023-02-24 04:50:00|7353.3|7350.3|7353.4|7350.4|7353.4|7350.4|7353.3|7350.3|0
1677214500000|2023-02-24 04:55:00|7353.3|7350.3|7353.4|7350.4|7353.4|7350.4|7353.3|7350.3|0
1677214800000|2023-02-24 05:00:00|7353.3|7350.3|7355|7352|7355.1|7352.1|7353.3|7350.3|0
1677215100000|2023-02-24 05:05:00|7355.1|7352.1|7355.1|7352.1|7355.1|7352.1|7353.4|7350.4|0
1677215400000|2023-02-24 05:10:00|7355|7352|7356.7|7353.7|7356.8|7353.8|7355|7352|0
1677215700000|2023-02-24 05:15:00|7356.8|7353.8|7356.8|7353.8|7358.4|7355.4|7356.7|7353.7|0
1677216000000|2023-02-24 05:20:00|7357.6|7354.6|7360.1|7357.1|7360.1|7357.1|7357.6|7354.6|0
1677216300000|2023-02-24 05:25:00|7358.4|7355.4|7358.4|7355.4|7360.1|7357.1|7358.4|7355.4|0
1677216600000|2023-02-24 05:30:00|7356.7|7353.7|7356.6|7353.6|7356.7|7353.7|7356.6|7353.6|0
1677216900000|2023-02-24 05:35:00|7356.7|7353.7|7356.7|7353.7|7356.7|7353.7|7355.8|7352.8|0
1677217200000|2023-02-24 05:40:00|7355|7352|7352.8|7349.8|7355|7352|7352.8|7349.8|0
1677217500000|2023-02-24 05:45:00|7352.7|7349.7|7354.4|7351.4|7354.4|7351.4|7352.7|7349.7|0
1677217800000|2023-02-24 05:50:00|7353.6|7350.6|7352.7|7349.7|7353.6|7350.6|7352.7|7349.7|0
1677218100000|2023-02-24 05:55:00|7352.8|7349.8|7352.7|7349.7|7354.4|7351.4|7352.7|7349.7|0
1677218400000|2023-02-24 06:00:00|7352.8|7349.8|7352.7|7349.7|7354.4|7351.4|7352.7|7349.7|0
1677218700000|2023-02-24 06:05:00|7353.6|7350.6|7354.1|7351.1|7354.4|7351.4|7352.7|7349.7|0
1677219000000|2023-02-24 06:10:00|7352.4|7349.4|7352.4|7349.4|7354.1|7351.1|7350.7|7347.7|0
1677219300000|2023-02-24 06:15:00|7350.7|7347.7|7350.9|7347.9|7350.9|7347.9|7350.7|7347.7|0
1677219600000|2023-02-24 06:20:00|7350.4|7347.4|7353.8|7350.8|7353.8|7350.8|7350.4|7347.4|0
1677219900000|2023-02-24 06:25:00|7352.1|7349.1|7353.8|7350.8|7353.8|7350.8|7352.1|7349.1|0
1677220200000|2023-02-24 06:30:00|7353.6|7350.6|7353.6|7350.6|7353.6|7350.6|7353.6|7350.6|0
1677220500000|2023-02-24 06:35:00|7352.8|7349.8|7351.8|7348.8|7352.8|7349.8|7351.8|7348.8|0
1677220800000|2023-02-24 06:40:00|7351.7|7348.7|7351.8|7348.8|7351.8|7348.8|7351.7|7348.7|0
1677221400000|2023-02-24 06:50:00|7353.5|7350.5|7353.5|7350.5|7353.5|7350.5|7353.5|7350.5|0
1677221700000|2023-02-24 06:55:00|7351.8|7348.8|7352.1|7349.1|7353.8|7350.8|7350.1|7347.1|0
1677222000000|2023-02-24 07:00:00|7353.8|7350.8|7354.7|7352.7|7359.2|7357.2|7350.4|7346.9|555
1677222300000|2023-02-24 07:05:00|7354.9|7352.9|7353.9|7351.9|7355.2|7353.2|7350.2|7348.2|155
1677222600000|2023-02-24 07:10:00|7354.2|7352.2|7352.4|7350.4|7355.9|7353.9|7350.9|7348.9|125
1677222900000|2023-02-24 07:15:00|7352.7|7350.7|7353.7|7351.7|7354.2|7352.2|7350.4|7348.4|457
1677223200000|2023-02-24 07:20:00|7353.4|7351.4|7352.7|7350.7|7354.4|7352.4|7351.2|7349.2|294
1677223500000|2023-02-24 07:25:00|7352.9|7350.9|7354.7|7352.7|7355.9|7353.9|7352.9|7350.9|262
1677223800000|2023-02-24 07:30:00|7354.2|7352.2|7350.9|7348.9|7355.9|7353.9|7350.9|7348.9|54
1677224100000|2023-02-24 07:35:00|7351.2|7349.2|7350.4|7348.4|7351.7|7349.7|7349.9|7347.9|41
1677224400000|2023-02-24 07:40:00|7350.7|7348.7|7348.9|7346.9|7351.2|7349.2|7348.7|7346.7|50
1677224700000|2023-02-24 07:45:00|7348.7|7346.7|7348.4|7346.4|7348.7|7346.7|7345.7|7343.7|94
1677225000000|2023-02-24 07:50:00|7348.7|7346.7|7345.9|7343.9|7348.9|7346.9|7345.2|7343.2|72
1677225300000|2023-02-24 07:55:00|7346.2|7344.2|7348.4|7346.4|7349.2|7347.2|7345.2|7343.2|188
1677225600000|2023-02-24 08:00:00|7347.9|7346.9|7361.2|7360.2|7363.4|7362.4|7342.9|7341.9|2163
1677225900000|2023-02-24 08:05:00|7360.9|7359.9|7350.2|7349.2|7366.7|7365.7|7349.9|7348.9|1240
1677226200000|2023-02-24 08:10:00|7349.9|7348.9|7342.9|7341.9|7350.9|7349.9|7342.7|7341.7|756
1677226500000|2023-02-24 08:15:00|7343.2|7342.2|7338.9|7337.9|7344.2|7343.2|7330.9|7329.9|1050
1677226800000|2023-02-24 08:20:00|7338.7|7337.7|7337.4|7336.4|7339.7|7338.7|7332.2|7331.2|484
1677227100000|2023-02-24 08:25:00|7337.2|7336.2|7345.4|7344.4|7346.7|7345.7|7335.2|7334.2|316
1677227400000|2023-02-24 08:30:00|7345.2|7344.2|7345.7|7344.7|7349.9|7348.9|7340.9|7339.9|327
1677227700000|2023-02-24 08:35:00|7345.9|7344.9|7340.2|7339.2|7347.4|7346.4|7337.9|7336.9|436
1677228000000|2023-02-24 08:40:00|7340.8|7339.8|7338.8|7337.8|7346|7345|7335.8|7334.8|349
1677228300000|2023-02-24 08:45:00|7339|7338|7338.3|7337.3|7340.5|7339.5|7334.5|7333.5|162
1677228600000|2023-02-24 08:50:00|7338.5|7337.5|7337|7336|7340.8|7339.8|7335.3|7334.3|327
1677228900000|2023-02-24 08:55:00|7336.8|7335.8|7333|7332|7337.3|7336.3|7330|7329|292
1677229200000|2023-02-24 09:00:00|7332.5|7331.5|7337.5|7336.5|7339|7338|7331.3|7330.3|224
1677229500000|2023-02-24 09:05:00|7337.8|7336.8|7338|7337|7338.8|7337.8|7333.3|7332.3|190
1677229800000|2023-02-24 09:10:00|7338.3|7337.3|7337.8|7336.8|7346.5|7345.5|7336.8|7335.8|297
1677230100000|2023-02-24 09:15:00|7337.5|7336.5|7339.3|7338.3|7342|7341|7335.8|7334.8|171
1677230400000|2023-02-24 09:20:00|7339|7338|7336|7335|7339.8|7338.8|7334.3|7333.3|191
1677230700000|2023-02-24 09:25:00|7336.3|7335.3|7333.8|7332.8|7339.3|7338.3|7333.8|7332.8|259
1677231000000|2023-02-24 09:30:00|7334|7333|7338|7337|7339.3|7338.3|7333.3|7332.3|187
1677231300000|2023-02-24 09:35:00|7337.8|7336.8|7343.8|7342.8|7344.3|7343.3|7336.8|7335.8|193
1677231600000|2023-02-24 09:40:00|7344|7343|7336|7335|7344.5|7343.5|7335|7334|211
1677231900000|2023-02-24 09:45:00|7335.8|7334.8|7332.5|7331.5|7335.8|7334.8|7330.8|7329.8|208
1677232200000|2023-02-24 09:50:00|7332.3|7331.3|7332.8|7331.8|7334.5|7333.5|7331.3|7330.3|119
1677232500000|2023-02-24 09:55:00|7332.5|7331.5|7330.8|7329.8|7334|7333|7329.8|7328.8|205
1677232800000|2023-02-24 10:00:00|7331|7330|7332|7331|7333.3|7332.3|7327.8|7326.8|299
1677233100000|2023-02-24 10:05:00|7331.8|7330.8|7335.8|7334.8|7339.8|7338.8|7331.5|7330.5|277
1677233400000|2023-02-24 10:10:00|7335.5|7334.5|7326.5|7325.5|7336.8|7335.8|7324.8|7323.8|331
1677233700000|2023-02-24 10:15:00|7326.3|7325.3|7328.3|7327.3|7329|7328|7323.5|7322.5|286
1677234000000|2023-02-24 10:20:00|7328|7327|7324|7323|7328|7327|7322.3|7321.3|195
1677234300000|2023-02-24 10:25:00|7323.8|7322.8|7328.5|7327.5|7328.8|7327.8|7323.8|7322.8|258
1677234600000|2023-02-24 10:30:00|7328.3|7327.3|7322.5|7321.5|7328.3|7327.3|7322.3|7321.3|263
1677234900000|2023-02-24 10:35:00|7322.3|7321.3|7318.8|7317.8|7323.8|7322.8|7317.8|7316.8|304
1677235200000|2023-02-24 10:40:00|7318.5|7317.5|7314.5|7313.5|7318.5|7317.5|7314.3|7313.3|229
1677235500000|2023-02-24 10:45:00|7314.3|7313.3|7318|7317|7318.3|7317.3|7309.8|7308.8|426
1677235800000|2023-02-24 10:50:00|7318.3|7317.3|7322.3|7321.3|7323|7322|7318|7317|237
1677236100000|2023-02-24 10:55:00|7322|7321|7323.3|7322.3|7328.3|7327.3|7321|7320|327
1677236400000|2023-02-24 11:00:00|7323|7322|7316.5|7315.5|7323.3|7322.3|7313.5|7312.5|301
1677236700000|2023-02-24 11:05:00|7316.3|7315.3|7311.5|7310.5|7316.5|7315.5|7309.8|7308.8|322
1677237000000|2023-02-24 11:10:00|7311.8|7310.8|7300.3|7299.3|7311.8|7310.8|7300.3|7299.3|497
1677237300000|2023-02-24 11:15:00|7300.5|7299.5|7293.3|7292.3|7303|7302|7292.8|7291.8|528
1677237600000|2023-02-24 11:20:00|7293|7292|7294|7293|7297.3|7296.3|7290.3|7289.3|598
1677237900000|2023-02-24 11:25:00|7294.3|7293.3|7293.8|7292.8|7302|7301|7291.3|7290.3|411
1677238200000|2023-02-24 11:30:00|7294|7293|7292.3|7291.3|7298.3|7297.3|7290.5|7289.5|241
1677238500000|2023-02-24 11:35:00|7292.5|7291.5|7294|7293|7294.5|7293.5|7288.8|7287.8|632
1677238800000|2023-02-24 11:40:00|7293.8|7292.8|7280.5|7279.5|7294.5|7293.5|7280|7279|626
1677239100000|2023-02-24 11:45:00|7280.8|7279.8|7279.3|7278.3|7283.5|7282.5|7278|7277|311
1677239400000|2023-02-24 11:50:00|7279.5|7278.5|7280|7279|7285.3|7284.3|7278.8|7277.8|412
1677239700000|2023-02-24 11:55:00|7280.3|7279.3|7289|7288|7289.3|7288.3|7280.3|7279.3|281
1677240000000|2023-02-24 12:00:00|7289.5|7288.5|7279.8|7278.8|7290.3|7289.3|7276.3|7275.3|375
1677240300000|2023-02-24 12:05:00|7279.5|7278.5|7281|7280|7283|7282|7276|7275|259
1677240600000|2023-02-24 12:10:00|7281.3|7280.3|7284.8|7283.8|7286.8|7285.8|7278.5|7277.5|253
1677240900000|2023-02-24 12:15:00|7284.5|7283.5|7286.8|7285.8|7287.5|7286.5|7280.8|7279.8|299
1677241200000|2023-02-24 12:20:00|7287|7286|7289|7288|7290.3|7289.3|7285.3|7284.3|229
1677241500000|2023-02-24 12:25:00|7289.3|7288.3|7286|7285|7289.8|7288.8|7284.5|7283.5|143
1677241800000|2023-02-24 12:30:00|7285.8|7284.8|7283.3|7282.3|7285.8|7284.8|7280|7279|213
1677242100000|2023-02-24 12:35:00|7283.5|7282.5|7278.3|7277.3|7283.5|7282.5|7276.8|7275.8|252
1677242400000|2023-02-24 12:40:00|7278.2|7277.2|7287.4|7286.4|7289.7|7288.7|7278.2|7277.2|253
1677242700000|2023-02-24 12:45:00|7287.2|7286.2|7283.9|7282.9|7288.2|7287.2|7281.9|7280.9|227
1677243000000|2023-02-24 12:50:00|7283.7|7282.7|7278.4|7277.4|7284.7|7283.7|7276.7|7275.7|181
1677243300000|2023-02-24 12:55:00|7278.7|7277.7|7282.2|7281.2|7283.4|7282.4|7278.4|7277.4|266
1677243600000|2023-02-24 13:00:00|7282.4|7281.4|7279.9|7278.9|7282.4|7281.4|7277.7|7276.7|259
1677243900000|2023-02-24 13:05:00|7279.7|7278.7|7277.9|7276.9|7282.4|7281.4|7277.4|7276.4|597
1677244200000|2023-02-24 13:10:00|7278.2|7277.2|7276.4|7275.4|7281.2|7280.2|7276.2|7275.2|195
1677244500000|2023-02-24 13:15:00|7276.7|7275.7|7280.2|7279.2|7280.7|7279.7|7274.7|7273.7|328
1677244800000|2023-02-24 13:20:00|7279.9|7278.9|7282.4|7281.4|7283.4|7282.4|7277.9|7276.9|220
1677245100000|2023-02-24 13:25:00|7282.2|7281.2|7279.7|7278.7|7286.7|7285.7|7279.2|7278.2|279
1677245400000|2023-02-24 13:30:00|7273.2|7272.2|7251.2|7250.2|7278.4|7277.4|7248.7|7247.7|2244
1677245700000|2023-02-24 13:35:00|7251.4|7250.4|7233.4|7232.4|7252.2|7251.2|7233.4|7232.4|762
1677246000000|2023-02-24 13:40:00|7233.2|7232.2|7228.9|7227.9|7235.7|7234.7|7224.9|7223.9|1143
1677246300000|2023-02-24 13:45:00|7228.7|7227.7|7241.4|7240.4|7242.9|7241.9|7227.2|7226.2|943
1677246600000|2023-02-24 13:50:00|7241.7|7240.7|7250.9|7249.9|7250.9|7249.9|7238.9|7237.9|593
1677246900000|2023-02-24 13:55:00|7251.2|7250.2|7251.9|7250.9|7263.2|7262.2|7250.9|7249.9|835
1677247200000|2023-02-24 14:00:00|7251.7|7250.7|7251.2|7250.2|7256.9|7255.9|7245.7|7244.7|598
1677247500000|2023-02-24 14:05:00|7250.9|7249.9|7250.2|7249.2|7254.4|7253.4|7250.2|7249.2|377
1677247800000|2023-02-24 14:10:00|7249.9|7248.9|7243.2|7242.2|7250.7|7249.7|7242.4|7241.4|276
1677248100000|2023-02-24 14:15:00|7242.9|7241.9|7229.9|7228.9|7246.4|7245.4|7229.9|7228.9|512
1677248400000|2023-02-24 14:20:00|7229.7|7228.7|7235.9|7234.9|7239.7|7238.7|7229.2|7228.2|497
1677248700000|2023-02-24 14:25:00|7236.2|7235.2|7235.2|7234.2|7238.7|7237.7|7234.7|7233.7|331
1677249000000|2023-02-24 14:30:00|7234.7|7233.7|7239.2|7238.2|7240.9|7239.9|7228.4|7227.4|763
1677249300000|2023-02-24 14:35:00|7239.7|7238.7|7246.7|7245.7|7246.9|7245.9|7230.2|7229.2|699
1677249600000|2023-02-24 14:40:00|7247.2|7246.2|7223.4|7222.4|7248.7|7247.7|7223.4|7222.4|688
1677249900000|2023-02-24 14:45:00|7223.2|7222.2|7219.4|7218.4|7224.7|7223.7|7209.7|7208.7|1616
1677250200000|2023-02-24 14:50:00|7219.7|7218.7|7223.2|7222.2|7224.4|7223.4|7212.2|7211.2|633
1677250500000|2023-02-24 14:55:00|7223.9|7222.9|7221.7|7220.7|7232.2|7231.2|7219.7|7218.7|788
1677250800000|2023-02-24 15:00:00|7219.9|7218.9|7230.2|7229.2|7233.9|7232.9|7218.7|7217.7|873
1677251100000|2023-02-24 15:05:00|7230.4|7229.4|7224.4|7223.4|7238.4|7237.4|7222.7|7221.7|438
1677251400000|2023-02-24 15:10:00|7224.9|7223.9|7211.9|7210.9|7227.4|7226.4|7211.4|7210.4|554
1677251700000|2023-02-24 15:15:00|7211.7|7210.7|7209.7|7208.7|7215.9|7214.9|7202.2|7201.2|977
1677252000000|2023-02-24 15:20:00|7209.4|7208.4|7206.4|7205.4|7213.7|7212.7|7204.4|7203.4|538
1677252300000|2023-02-24 15:25:00|7206.2|7205.2|7212.7|7211.7|7213.2|7212.2|7204.7|7203.7|421
1677252600000|2023-02-24 15:30:00|7212.4|7211.4|7208.7|7207.7|7212.7|7211.7|7203.2|7202.2|443
1677252900000|2023-02-24 15:35:00|7208.4|7207.4|7198.4|7197.4|7209.4|7208.4|7198.2|7197.2|730
1677253200000|2023-02-24 15:40:00|7198.2|7197.2|7204.9|7203.9|7205.7|7204.7|7195.4|7194.4|561
1677253500000|2023-02-24 15:45:00|7205.2|7204.2|7208.9|7207.9|7210.7|7209.7|7204.2|7203.2|526
1677253800000|2023-02-24 15:50:00|7208.7|7207.7|7202.9|7201.9|7209.4|7208.4|7202.2|7201.2|676
1677254100000|2023-02-24 15:55:00|7202.7|7201.7|7205.2|7204.2|7206.2|7205.2|7200.4|7199.4|612
1677254400000|2023-02-24 16:00:00|7204.9|7203.9|7200.7|7199.7|7208.2|7207.2|7199.2|7198.2|624
1677254700000|2023-02-24 16:05:00|7200.9|7199.9|7212.4|7211.4|7213.7|7212.7|7200.2|7199.2|654
1677255000000|2023-02-24 16:10:00|7212.7|7211.7|7214.4|7213.4|7217.2|7216.2|7212.2|7211.2|546
1677255300000|2023-02-24 16:15:00|7214.7|7213.7|7219.4|7218.4|7225.4|7224.4|7212.9|7211.9|999
1677255600000|2023-02-24 16:20:00|7219.2|7218.2|7221.2|7220.2|7223.4|7222.4|7212.9|7211.9|769
1677255900000|2023-02-24 16:25:00|7220.9|7219.9|7217.9|7216.9|7225.7|7224.7|7217.2|7216.2|1339
1677256200000|2023-02-24 16:30:00|7218.4|7216.4|7189.7|7187.7|7220.7|7218.7|7187.7|7185.7|5401
1677256500000|2023-02-24 16:35:00|7190.2|7188.2|7191.4|7189.4|7194.7|7192.7|7180.2|7178.2|3946
1677256800000|2023-02-24 16:40:00|7191.7|7189.7|7198.2|7196.2|7201.9|7199.9|7191.2|7189.2|997
1677257100000|2023-02-24 16:45:00|7198.4|7196.4|7206.4|7204.4|7207.9|7205.9|7197.9|7195.9|517
1677257400000|2023-02-24 16:50:00|7206.2|7204.2|7206.7|7204.7|7214.2|7212.2|7205.2|7203.2|337
1677257700000|2023-02-24 16:55:00|7206.9|7204.9|7205.9|7203.9|7211.2|7209.2|7204.4|7202.4|266
1677258000000|2023-02-24 17:00:00|7206.2|7204.2|7201.9|7199.9|7209.9|7207.9|7200.7|7198.7|222
1677258300000|2023-02-24 17:05:00|7201.7|7199.7|7201.7|7199.7|7203.2|7201.2|7197.4|7195.4|236
1677258600000|2023-02-24 17:10:00|7201.9|7199.9|7200.9|7198.9|7202.4|7200.4|7197.9|7195.9|93
1677258900000|2023-02-24 17:15:00|7200.7|7198.7|7196.9|7194.9|7203.2|7201.2|7193.2|7191.2|230
1677259200000|2023-02-24 17:20:00|7196.7|7194.7|7201.2|7199.2|7202.2|7200.2|7194.9|7192.9|99
1677259500000|2023-02-24 17:25:00|7200.9|7198.9|7203.9|7201.9|7207.7|7205.7|7196.9|7194.9|444
1677259800000|2023-02-24 17:30:00|7204.2|7202.2|7200.4|7198.4|7209.2|7207.2|7198.9|7196.9|206
1677260100000|2023-02-24 17:35:00|7200.2|7198.2|7199.7|7197.7|7202.7|7200.7|7199.2|7197.2|77
1677260400000|2023-02-24 17:40:00|7199.4|7197.4|7193.7|7191.7|7200.4|7198.4|7192.2|7190.2|129
1677260700000|2023-02-24 17:45:00|7193.2|7191.2|7191.4|7189.4|7193.2|7191.2|7188.9|7186.9|125
1677261000000|2023-02-24 17:50:00|7191.2|7189.2|7189.2|7187.2|7193.7|7191.7|7187.4|7185.4|195
1677261300000|2023-02-24 17:55:00|7188.9|7186.9|7188.2|7186.2|7189.7|7187.7|7186.2|7184.2|79
1677261600000|2023-02-24 18:00:00|7188.7|7186.7|7191.7|7189.7|7192.7|7190.7|7186.4|7184.4|155
1677261900000|2023-02-24 18:05:00|7191.4|7189.4|7187.9|7185.9|7192.7|7190.7|7186.4|7184.4|150
1677262200000|2023-02-24 18:10:00|7188.2|7186.2|7186.9|7184.9|7189.9|7187.9|7186.7|7184.7|65
1677262500000|2023-02-24 18:15:00|7186.7|7184.7|7192.2|7190.2|7192.4|7190.4|7186.7|7184.7|50
1677262800000|2023-02-24 18:20:00|7192.4|7190.4|7199.9|7197.9|7201.2|7199.2|7191.7|7189.7|130
1677263100000|2023-02-24 18:25:00|7200.2|7198.2|7202.4|7200.4|7204.7|7202.7|7198.9|7196.9|228
1677263400000|2023-02-24 18:30:00|7202.2|7200.2|7200.7|7198.7|7202.2|7200.2|7196.4|7194.4|136
1677263700000|2023-02-24 18:35:00|7200.9|7198.9|7203.9|7201.9|7204.2|7202.2|7200.7|7198.7|81
1677264000000|2023-02-24 18:40:00|7204.2|7202.2|7204.9|7202.9|7206.2|7204.2|7201.9|7199.9|116
1677264300000|2023-02-24 18:45:00|7204.7|7202.7|7205.9|7203.9|7207.7|7205.7|7203.4|7201.4|126
1677264600000|2023-02-24 18:50:00|7205.7|7203.7|7208.9|7206.9|7209.2|7207.2|7205.4|7203.4|116
1677264900000|2023-02-24 18:55:00|7209.2|7207.2|7207.2|7205.2|7209.9|7207.9|7205.7|7203.7|108
1677265200000|2023-02-24 19:00:00|7207.4|7205.4|7208.9|7206.9|7210.7|7208.7|7206.2|7204.2|93
1677265500000|2023-02-24 19:05:00|7208.7|7206.7|7211.9|7209.9|7211.9|7209.9|7207.9|7205.9|35
1677265800000|2023-02-24 19:10:00|7211.7|7209.7|7211.2|7209.2|7211.9|7209.9|7206.9|7204.9|76
1677266100000|2023-02-24 19:15:00|7211.4|7209.4|7213.7|7211.7|7214.4|7212.4|7211.2|7209.2|72
1677266400000|2023-02-24 19:20:00|7213.2|7211.2|7209.4|7207.4|7214.4|7212.4|7206.7|7204.7|360
1677266700000|2023-02-24 19:25:00|7209.2|7207.2|7208.9|7206.9|7212.7|7210.7|7208.2|7206.2|77
1677267000000|2023-02-24 19:30:00|7209.2|7207.2|7204.9|7202.9|7209.9|7207.9|7204.2|7202.2|91
1677267300000|2023-02-24 19:35:00|7204.7|7202.7|7206.9|7204.9|7207.2|7205.2|7203.9|7201.9|48
1677267600000|2023-02-24 19:40:00|7206.7|7204.7|7202.9|7200.9|7206.9|7204.9|7201.7|7199.7|81
1677267900000|2023-02-24 19:45:00|7202.7|7200.7|7210.4|7208.4|7211.4|7209.4|7202.4|7200.4|48
1677268200000|2023-02-24 19:50:00|7210.7|7208.7|7214.4|7212.4|7215.9|7213.9|7210.4|7208.4|89
1677268500000|2023-02-24 19:55:00|7214.7|7212.7|7217.2|7215.2|7219.9|7217.9|7213.9|7211.9|230
1677268800000|2023-02-24 20:00:00|7217.4|7215.4|7213.7|7211.7|7219.9|7217.9|7212.9|7210.9|88
1677269100000|2023-02-24 20:05:00|7213.9|7211.9|7215.7|7213.7|7218.7|7216.7|7213.9|7211.9|185
1677269400000|2023-02-24 20:10:00|7215.9|7213.9|7211.4|7209.4|7217.2|7215.2|7210.7|7208.7|124
1677269700000|2023-02-24 20:15:00|7211.7|7209.7|7214.9|7212.9|7214.9|7212.9|7210.9|7208.9|74
1677270000000|2023-02-24 20:20:00|7214.7|7212.7|7216.4|7214.4|7218.2|7216.2|7214.4|7212.4|125
1677270300000|2023-02-24 20:25:00|7216.2|7214.2|7212.4|7210.4|7218.9|7216.9|7212.2|7210.2|107
1677270600000|2023-02-24 20:30:00|7212.2|7210.2|7208.9|7206.9|7214.2|7212.2|7208.9|7206.9|173
1677270900000|2023-02-24 20:35:00|7208.7|7206.7|7207.4|7205.4|7210.2|7208.2|7207.2|7205.2|200
1677271200000|2023-02-24 20:40:00|7207.2|7205.2|7211.7|7209.7|7213.4|7211.4|7205.9|7203.9|224
1677271500000|2023-02-24 20:45:00|7211.4|7209.4|7211.9|7209.9|7212.9|7210.9|7209.4|7207.4|181
1677271800000|2023-02-24 20:50:00|7212.2|7210.2|7216.4|7214.4|7216.7|7214.7|7207.2|7205.2|300
1677272100000|2023-02-24 20:55:00|7216.7|7214.7|7219.7|7217.7|7224.7|7222.7|7216.7|7214.7|317
1677272400000|2023-02-24 21:00:00|7221.9|7217.9|7218.9|7214.9|7222.6|7218.6|7217.5|7213.5|0
1677272700000|2023-02-24 21:05:00|7218.5|7214.5|7220.1|7216.1|7220.1|7216.1|7217.8|7213.8|0
1677273000000|2023-02-24 21:10:00|7220.4|7216.4|7220.4|7216.4|7220.9|7216.9|7220.1|7216.1|0
1677273300000|2023-02-24 21:15:00|7220.9|7216.9|7220.4|7216.4|7220.9|7216.9|7220.4|7216.4|0
1677273600000|2023-02-24 21:20:00|7220.9|7216.9|7221.3|7217.3|7221.6|7217.6|7220.4|7216.4|0
1677273900000|2023-02-24 21:25:00|7220.9|7216.9|7221.2|7217.2|7221.6|7217.6|7220.9|7216.9|0
1677274200000|2023-02-24 21:30:00|7221.5|7217.5|7220.2|7216.2|7221.9|7217.9|7220.2|7216.2|0
1677274500000|2023-02-24 21:35:00|7220.7|7216.7|7220.1|7216.1|7221|7217|7220.1|7216.1|0
1677274800000|2023-02-24 21:40:00|7220.6|7216.6|7220.6|7216.6|7221|7217|7220.1|7216.1|0
1677275100000|2023-02-24 21:45:00|7220.7|7216.7|7220.6|7216.6|7221|7217|7220.6|7216.6|0
1677275400000|2023-02-24 21:50:00|7220.7|7216.7|7220.2|7216.2|7220.7|7216.7|7220.2|7216.2|0
1677275700000|2023-02-24 21:55:00|7220.1|7216.1|7220.1|7216.1|7220.3|7216.3|7220|7216|0
1677452400000|2023-02-26 23:00:00|7223.2|7219.2|7221.3|7217.3|7224.3|7220.3|7220.9|7216.9|0
1677452700000|2023-02-26 23:05:00|7220.8|7216.8|7220.9|7216.9|7222.7|7218.7|7220.1|7216.1|0
1677453000000|2023-02-26 23:10:00|7221|7217|7219.8|7215.8|7222.3|7218.3|7219.5|7215.5|0
1677453300000|2023-02-26 23:15:00|7220|7216|7217.9|7213.9|7220.6|7216.6|7216.7|7212.7|0
1677453600000|2023-02-26 23:20:00|7218.1|7214.1|7217.5|7213.5|7219.4|7215.4|7216.7|7212.7|0
1677453900000|2023-02-26 23:25:00|7217.9|7213.9|7219|7215|7219|7215|7217|7213|0
1677454200000|2023-02-26 23:30:00|7218.7|7214.7|7220.1|7216.1|7220.1|7216.1|7217.8|7213.8|0
1677454500000|2023-02-26 23:35:00|7220.6|7216.6|7224.3|7220.3|7225.1|7221.1|7220.6|7216.6|0
1677454800000|2023-02-26 23:40:00|7224|7220|7224.7|7220.7|7225.9|7221.9|7223.1|7219.1|0
1677455100000|2023-02-26 23:45:00|7225|7221|7227.8|7223.8|7228.1|7224.1|7224.8|7220.8|0
1677455400000|2023-02-26 23:50:00|7227.5|7223.5|7226.6|7222.6|7227.8|7223.8|7226.2|7222.2|0
1677455700000|2023-02-26 23:55:00|7227.1|7223.1|7226.1|7222.1|7227.7|7223.7|7226.1|7222.1|0
1677456000000|2023-02-27 00:00:00|7225.8|7221.8|7223.8|7219.8|7226.9|7222.9|7221.8|7217.8|0
1677456300000|2023-02-27 00:05:00|7223.3|7219.3|7220.4|7216.4|7223.8|7219.8|7219.8|7215.8|0
1677456600000|2023-02-27 00:10:00|7220.3|7216.3|7221.3|7217.3|7224.5|7220.5|7219.1|7215.1|0
1677456900000|2023-02-27 00:15:00|7222.5|7218.5|7219.3|7216.3|7223.6|7219.7|7217.6|7214.6|0
1677457200000|2023-02-27 00:20:00|7219.4|7216.4|7219.5|7216.5|7219.5|7216.5|7217.6|7214.6|0
1677457500000|2023-02-27 00:25:00|7219.4|7216.4|7219.5|7216.5|7222.8|7219.8|7219.4|7216.4|0
1677457800000|2023-02-27 00:30:00|7221.2|7218.2|7224.6|7221.6|7224.6|7221.6|7221.2|7218.2|0
1677458100000|2023-02-27 00:35:00|7225.4|7222.4|7222.9|7219.9|7226.3|7223.3|7222.9|7219.9|0
1677458400000|2023-02-27 00:40:00|7224.6|7221.6|7226.3|7223.3|7226.3|7223.3|7222.9|7219.9|0
1677458700000|2023-02-27 00:45:00|7228|7225|7228|7225|7228|7225|7228|7225|0
1677459000000|2023-02-27 00:50:00|7226.3|7223.3|7224.7|7221.7|7226.3|7223.3|7224.6|7221.6|0
1677459300000|2023-02-27 00:55:00|7224.6|7221.6|7226.3|7223.3|7226.3|7223.3|7224.6|7221.6|0
1677459600000|2023-02-27 01:00:00|7225.5|7222.5|7226.4|7223.4|7228|7225|7224.7|7221.7|0
1677459900000|2023-02-27 01:05:00|7226.3|7223.3|7226.4|7223.4|7228.1|7225.1|7226.3|7223.3|0
1677460200000|2023-02-27 01:10:00|7226.5|7223.5|7226.4|7223.4|7228.1|7225.1|7226.4|7223.4|0
1677460500000|2023-02-27 01:15:00|7226.3|7223.3|7228|7225|7229.7|7226.7|7226.3|7223.3|0
1677460800000|2023-02-27 01:20:00|7228.1|7225.1|7226.3|7223.3|7228.1|7225.1|7226.3|7223.3|0
1677461100000|2023-02-27 01:25:00|7227.2|7224.2|7228|7225|7229.7|7226.7|7227.2|7224.2|0
1677461400000|2023-02-27 01:30:00|7229.7|7226.7|7227.8|7224.8|7229.7|7226.7|7226.1|7223.1|0
1677461700000|2023-02-27 01:35:00|7229.5|7226.5|7231.1|7228.1|7232.8|7229.8|7229.5|7226.5|0
1677462000000|2023-02-27 01:40:00|7231.2|7228.2|7232.8|7229.8|7232.8|7229.8|7229.4|7226.4|0
1677462300000|2023-02-27 01:45:00|7234.6|7231.6|7237.7|7234.7|7237.7|7234.7|7232.6|7229.6|0
1677462600000|2023-02-27 01:50:00|7237.6|7234.6|7237.7|7234.7|7239.4|7236.4|7237.6|7234.6|0
1677462900000|2023-02-27 01:55:00|7236.8|7233.8|7237.7|7234.7|7237.7|7234.7|7236|7233|0
1677463200000|2023-02-27 02:00:00|7239.3|7236.3|7239.3|7236.3|7239.4|7236.4|7239.2|7236.2|0
1677463500000|2023-02-27 02:05:00|7237.6|7234.6|7235.8|7232.8|7237.6|7234.6|7235.8|7232.8|0
1677463800000|2023-02-27 02:10:00|7235.9|7232.9|7237.6|7234.6|7237.6|7234.6|7235.8|7232.8|0
1677464100000|2023-02-27 02:15:00|7239.3|7236.3|7239.3|7236.3|7240.9|7237.9|7239.2|7236.2|0
1677464400000|2023-02-27 02:20:00|7239.2|7236.2|7239.2|7236.2|7239.2|7236.2|7239.2|7236.2|0
1677464700000|2023-02-27 02:25:00|7240|7237|7239.2|7236.2|7240.9|7237.9|7239.2|7236.2|0
1677465000000|2023-02-27 02:30:00|7240.8|7237.8|7240.8|7237.8|7240.9|7237.9|7240.8|7237.8|0
1677465300000|2023-02-27 02:35:00|7240.9|7237.9|7239.1|7236.1|7240.9|7237.9|7239.1|7236.1|0
1677465600000|2023-02-27 02:40:00|7237.5|7234.5|7235.7|7232.7|7237.5|7234.5|7235.7|7232.7|0
1677465900000|2023-02-27 02:45:00|7237.4|7234.4|7235.7|7232.7|7237.4|7234.4|7235.7|7232.7|0
1677466200000|2023-02-27 02:50:00|7235.8|7232.8|7237|7234|7239.1|7236.1|7235.8|7232.8|0
1677466500000|2023-02-27 02:55:00|7237.1|7234.1|7237.1|7234.1|7238.7|7235.7|7237|7234|0
1677466800000|2023-02-27 03:00:00|7238.7|7235.7|7238.7|7235.7|7238.7|7235.7|7238.7|7235.7|0
1677467100000|2023-02-27 03:05:00|7237.8|7234.8|7235.3|7232.3|7237.8|7234.8|7235.3|7232.3|0
1677467400000|2023-02-27 03:10:00|7237|7234|7235.4|7232.4|7237|7234|7235.3|7232.3|0
1677467700000|2023-02-27 03:15:00|7235.3|7232.3|7235.4|7232.4|7237|7234|7235.3|7232.3|0
1677468000000|2023-02-27 03:20:00|7233.7|7230.7|7235.4|7232.4|7235.4|7232.4|7233.7|7230.7|0
1677468300000|2023-02-27 03:25:00|7234.5|7231.5|7232|7229|7235.4|7232.4|7232|7229|0
1677468600000|2023-02-27 03:30:00|7231.9|7228.9|7230.2|7227.2|7231.9|7228.9|7230.2|7227.2|0
1677468900000|2023-02-27 03:35:00|7230.3|7227.3|7230.3|7227.3|7230.3|7227.3|7230.3|7227.3|0
1677469200000|2023-02-27 03:40:00|7230.2|7227.2|7228.5|7225.5|7230.2|7227.2|7228.5|7225.5|0
1677469500000|2023-02-27 03:45:00|7230.2|7227.2|7228.5|7225.5|7230.2|7227.2|7228.5|7225.5|0
1677469800000|2023-02-27 03:50:00|7229.3|7226.3|7230.2|7227.2|7230.2|7227.2|7228.5|7225.5|0
1677470100000|2023-02-27 03:55:00|7229.4|7226.4|7233.6|7230.6|7233.6|7230.6|7228.5|7225.5|0
1677470400000|2023-02-27 04:00:00|7232.8|7229.8|7230.2|7227.2|7232.8|7229.8|7230.2|7227.2|0
1677470700000|2023-02-27 04:05:00|7230.3|7227.3|7230.3|7227.3|7230.3|7227.3|7230.2|7227.2|0
1677471000000|2023-02-27 04:10:00|7230.2|7227.2|7231|7228|7231|7228|7230.2|7227.2|0
1677471300000|2023-02-27 04:15:00|7231.8|7228.8|7231.9|7228.9|7231.9|7228.9|7231.8|7228.8|0
1677471600000|2023-02-27 04:20:00|7231.8|7228.8|7231.9|7228.9|7231.9|7228.9|7231.8|7228.8|0
1677471900000|2023-02-27 04:25:00|7231.8|7228.8|7230.2|7227.2|7231.9|7228.9|7230.2|7227.2|0
1677472500000|2023-02-27 04:35:00|7231|7228|7230.2|7227.2|7231.9|7228.9|7230.2|7227.2|0
1677473100000|2023-02-27 04:45:00|7231|7228|7228.5|7225.5|7231.9|7228.9|7228.5|7225.5|0
1677473400000|2023-02-27 04:50:00|7229.3|7226.3|7230.2|7227.2|7230.2|7227.2|7228.5|7225.5|0
1677473700000|2023-02-27 04:55:00|7231.9|7228.9|7231.9|7228.9|7233.5|7230.5|7231.8|7228.8|0
1677474000000|2023-02-27 05:00:00|7231.8|7228.8|7231.8|7228.8|7231.9|7228.9|7231.8|7228.8|0
1677474300000|2023-02-27 05:05:00|7232.7|7229.7|7231.5|7228.5|7232.7|7229.7|7230.1|7227.1|0
1677474600000|2023-02-27 05:10:00|7229.8|7226.8|7229.8|7226.8|7231.5|7228.5|7229.7|7226.7|0
1677474900000|2023-02-27 05:15:00|7229.7|7226.7|7229.7|7226.7|7229.8|7226.8|7229.7|7226.7|0
1677475200000|2023-02-27 05:20:00|7229.6|7226.6|7226.3|7223.3|7229.6|7226.6|7226.3|7223.3|0
1677475500000|2023-02-27 05:25:00|7226.2|7223.2|7222.9|7219.9|7226.2|7223.2|7222.9|7219.9|0
1677475800000|2023-02-27 05:30:00|7224.6|7221.6|7222.9|7219.9|7224.6|7221.6|7222.8|7219.8|0
1677476100000|2023-02-27 05:35:00|7223|7220|7224.7|7221.7|7224.7|7221.7|7222.9|7219.9|0
1677476400000|2023-02-27 05:40:00|7224.6|7221.6|7224.6|7221.6|7224.6|7221.6|7224.6|7221.6|0
1677476700000|2023-02-27 05:45:00|7224.7|7221.7|7224.7|7221.7|7224.7|7221.7|7223|7220|0
1677477000000|2023-02-27 05:50:00|7226.3|7223.3|7226.3|7223.3|7228|7225|7226.3|7223.3|0
1677477300000|2023-02-27 05:55:00|7228|7225|7224.5|7221.5|7228|7225|7224.5|7221.5|0
1677477600000|2023-02-27 06:00:00|7226.2|7223.2|7222.9|7219.9|7226.2|7223.2|7222.8|7219.8|0
1677477900000|2023-02-27 06:05:00|7224.5|7221.5|7222.9|7219.9|7224.6|7221.6|7222.9|7219.9|0
1677478200000|2023-02-27 06:10:00|7224.5|7221.5|7225.4|7222.4|7227.9|7224.9|7224.5|7221.5|0
1677478500000|2023-02-27 06:15:00|7226.2|7223.2|7224.5|7221.5|7227.9|7224.9|7224.5|7221.5|0
1677479100000|2023-02-27 06:25:00|7224.4|7221.4|7222.7|7219.7|7224.5|7221.5|7222.7|7219.7|0
1677479400000|2023-02-27 06:30:00|7221|7218|7221|7218|7221|7218|7221|7218|0
1677480000000|2023-02-27 06:40:00|7219.3|7216.3|7221|7218|7221|7218|7219.3|7216.3|0
1677480300000|2023-02-27 06:45:00|7222.7|7219.7|7219.3|7216.3|7222.7|7219.7|7219.3|7216.3|0
1677480600000|2023-02-27 06:50:00|7221|7218|7219|7216|7222.7|7219.7|7219|7216|0
1677480900000|2023-02-27 06:55:00|7219.1|7216.1|7219.7|7216.7|7222.4|7219.4|7219|7216|0
1677481200000|2023-02-27 07:00:00|7220.2|7216.2|7227.7|7225.7|7227.7|7225.7|7220.2|7216.2|457
1677481500000|2023-02-27 07:05:00|7228.2|7226.2|7233.9|7231.9|7234.4|7232.4|7227.2|7225.2|148
1677481800000|2023-02-27 07:10:00|7234.2|7232.2|7231.4|7229.4|7234.9|7232.9|7228.7|7226.7|150
1677482100000|2023-02-27 07:15:00|7231.2|7229.2|7233.4|7231.4|7233.4|7231.4|7231.2|7229.2|84
1677482400000|2023-02-27 07:20:00|7233.9|7231.9|7233.9|7231.9|7237.4|7235.4|7232.4|7230.4|108
1677482700000|2023-02-27 07:25:00|7234.2|7232.2|7233.4|7231.4|7236.2|7234.2|7232.4|7230.4|156
1677483000000|2023-02-27 07:30:00|7233.7|7231.7|7232.9|7230.9|7234.4|7232.4|7231.7|7229.7|65
1677483300000|2023-02-27 07:35:00|7232.4|7230.4|7234.9|7232.9|7236.7|7234.7|7232.4|7230.4|56
1677483600000|2023-02-27 07:40:00|7235.2|7233.2|7238.9|7236.9|7238.9|7236.9|7235.2|7233.2|68
1677483900000|2023-02-27 07:45:00|7239.2|7237.2|7238.9|7236.9|7241.2|7239.2|7238.2|7236.2|130
1677484200000|2023-02-27 07:50:00|7239.2|7237.2|7239.9|7237.9|7242.9|7240.9|7238.7|7236.7|87
1677484500000|2023-02-27 07:55:00|7240.2|7238.2|7238.9|7236.9|7243.7|7241.7|7238.9|7236.9|326
1677484800000|2023-02-27 08:00:00|7238.4|7237.4|7258.7|7257.7|7270.7|7269.7|7238.4|7237.4|3669
1677485100000|2023-02-27 08:05:00|7259.2|7258.2|7260.2|7259.2|7262.9|7261.9|7248.2|7247.2|1552
1677485400000|2023-02-27 08:10:00|7260.9|7259.9|7261.7|7260.7|7264.7|7263.7|7257.7|7256.7|1063
1677485700000|2023-02-27 08:15:00|7261.9|7260.9|7258.9|7257.9|7269.7|7268.7|7257.2|7256.2|976
1677486000000|2023-02-27 08:20:00|7257.9|7256.9|7262.7|7261.7|7264.4|7263.4|7257.7|7256.7|1392
1677486300000|2023-02-27 08:25:00|7262.4|7261.4|7264.9|7263.9|7269.7|7268.7|7257.9|7256.9|792
1677486600000|2023-02-27 08:30:00|7265.2|7264.2|7266.4|7265.4|7270.7|7269.7|7264.2|7263.2|867
1677486900000|2023-02-27 08:35:00|7266.7|7265.7|7269.4|7268.4|7269.9|7268.9|7261.2|7260.2|738
1677487200000|2023-02-27 08:40:00|7269.8|7268.8|7280.8|7279.8|7284.1|7283.1|7269.8|7268.8|740
1677487500000|2023-02-27 08:45:00|7281.1|7280.1|7278.6|7277.6|7284.6|7283.6|7276.1|7275.1|542
1677487800000|2023-02-27 08:50:00|7278.3|7277.3|7282.6|7281.6|7283.3|7282.3|7275.1|7274.1|585
1677488100000|2023-02-27 08:55:00|7282.3|7281.3|7280.1|7279.1|7286.8|7285.8|7279.8|7278.8|397
1677488400000|2023-02-27 09:00:00|7280.3|7279.3|7281.3|7280.3|7288.1|7287.1|7279.3|7278.3|532
1677488700000|2023-02-27 09:05:00|7281.1|7280.1|7277.3|7276.3|7285.1|7284.1|7277.3|7276.3|450
1677489000000|2023-02-27 09:10:00|7277.1|7276.1|7279.3|7278.3|7280.8|7279.8|7274.1|7273.1|473
1677489300000|2023-02-27 09:15:00|7279.6|7278.6|7284.1|7283.1|7285.8|7284.8|7278.3|7277.3|404
1677489600000|2023-02-27 09:20:00|7284.3|7283.3|7287.1|7286.1|7288.6|7287.6|7283.3|7282.3|473
1677489900000|2023-02-27 09:25:00|7287.3|7286.3|7288.1|7287.1|7289.6|7288.6|7286.8|7285.8|383
1677490200000|2023-02-27 09:30:00|7288.3|7287.3|7298.1|7297.1|7298.1|7297.1|7287.1|7286.1|549
1677490500000|2023-02-27 09:35:00|7298.3|7297.3|7296.3|7295.3|7298.8|7297.8|7294.8|7293.8|416
1677490800000|2023-02-27 09:40:00|7296.6|7295.6|7296.3|7295.3|7298.8|7297.8|7295.6|7294.6|276
1677491100000|2023-02-27 09:45:00|7296.6|7295.6|7296.1|7295.1|7298.8|7297.8|7295.6|7294.6|385
1677491400000|2023-02-27 09:50:00|7296.3|7295.3|7295.8|7294.8|7300.1|7299.1|7295.8|7294.8|316
1677491700000|2023-02-27 09:55:00|7296.1|7295.1|7296.8|7295.8|7297.1|7296.1|7293.3|7292.3|412
1677492000000|2023-02-27 10:00:00|7297.1|7296.1|7296.8|7295.8|7301.1|7300.1|7296.6|7295.6|429
1677492300000|2023-02-27 10:05:00|7296.6|7295.6|7298.6|7297.6|7299.3|7298.3|7295.3|7294.3|362
1677492600000|2023-02-27 10:10:00|7298.8|7297.8|7307.1|7306.1|7308.6|7307.6|7298.6|7297.6|530
1677492900000|2023-02-27 10:15:00|7307.3|7306.3|7298.3|7297.3|7308.3|7307.3|7298.3|7297.3|408
1677493200000|2023-02-27 10:20:00|7298.6|7297.6|7300.1|7299.1|7302.6|7301.6|7298.6|7297.6|262
1677493500000|2023-02-27 10:25:00|7299.8|7298.8|7303.1|7302.1|7303.6|7302.6|7299.1|7298.1|470
1677493800000|2023-02-27 10:30:00|7303.3|7302.3|7301.6|7300.6|7303.6|7302.6|7299.6|7298.6|269
1677494100000|2023-02-27 10:35:00|7301.8|7300.8|7301.8|7300.8|7303.6|7302.6|7301.1|7300.1|371
1677494400000|2023-02-27 10:40:00|7301.6|7300.6|7296.8|7295.8|7302.3|7301.3|7295.6|7294.6|381
1677494700000|2023-02-27 10:45:00|7297.1|7296.1|7299.8|7298.8|7301.6|7300.6|7296.6|7295.6|384
1677495000000|2023-02-27 10:50:00|7299.6|7298.6|7303.6|7302.6|7303.6|7302.6|7299.6|7298.6|418
1677495300000|2023-02-27 10:55:00|7303.8|7302.8|7297.8|7296.8|7304.3|7303.3|7297.8|7296.8|266
1677495600000|2023-02-27 11:00:00|7298.1|7297.1|7302.3|7301.3|7303.1|7302.1|7297.6|7296.6|321
1677495900000|2023-02-27 11:05:00|7302.1|7301.1|7301.8|7300.8|7303.6|7302.6|7299.3|7298.3|194
1677496200000|2023-02-27 11:10:00|7301.6|7300.6|7299.6|7298.6|7301.8|7300.8|7298.1|7297.1|159
1677496500000|2023-02-27 11:15:00|7299.8|7298.8|7299.6|7298.6|7301.6|7300.6|7298.1|7297.1|164
1677496800000|2023-02-27 11:20:00|7299.8|7298.8|7298.6|7297.6|7300.1|7299.1|7297.1|7296.1|203
1677497100000|2023-02-27 11:25:00|7298.8|7297.8|7301.8|7300.8|7302.3|7301.3|7298.1|7297.1|183
1677497400000|2023-02-27 11:30:00|7302.1|7301.1|7306.1|7305.1|7306.6|7305.6|7301.6|7300.6|323
1677497700000|2023-02-27 11:35:00|7306.3|7305.3|7302.8|7301.8|7309.6|7308.6|7302.3|7301.3|348
1677498000000|2023-02-27 11:40:00|7302.6|7301.6|7303.8|7302.8|7303.8|7302.8|7300.8|7299.8|195
1677498300000|2023-02-27 11:45:00|7303.6|7302.6|7302.1|7301.1|7304.6|7303.6|7301.3|7300.3|374
1677498600000|2023-02-27 11:50:00|7303.1|7302.1|7302.6|7301.6|7303.3|7302.3|7300.8|7299.8|170
1677498900000|2023-02-27 11:55:00|7302.8|7301.8|7306.8|7305.8|7307.3|7306.3|7301.8|7300.8|246
1677499200000|2023-02-27 12:00:00|7307.1|7306.1|7302.8|7301.8|7308.6|7307.6|7302.3|7301.3|209
1677499500000|2023-02-27 12:05:00|7303.1|7302.1|7303.3|7302.3|7304.8|7303.8|7300.1|7299.1|310
1677499800000|2023-02-27 12:10:00|7303.6|7302.6|7304.6|7303.6|7305.8|7304.8|7302.6|7301.6|142
1677500100000|2023-02-27 12:15:00|7304.3|7303.3|7310.3|7309.3|7310.6|7309.6|7304.3|7303.3|249
1677500400000|2023-02-27 12:20:00|7310.1|7309.1|7304.6|7303.6|7310.3|7309.3|7304.6|7303.6|167
1677500700000|2023-02-27 12:25:00|7304.3|7303.3|7302.1|7301.1|7304.6|7303.6|7299.6|7298.6|179
1677501000000|2023-02-27 12:30:00|7301.8|7300.8|7307.1|7306.1|7308.6|7307.6|7301.6|7300.6|317
1677501300000|2023-02-27 12:35:00|7306.8|7305.8|7305.1|7304.1|7306.8|7305.8|7304.1|7303.1|145
1677501600000|2023-02-27 12:40:00|7304.6|7303.6|7306.6|7305.6|7307.3|7306.3|7304.1|7303.1|218
1677501900000|2023-02-27 12:45:00|7306.3|7305.3|7307.6|7306.6|7307.6|7306.6|7305.1|7304.1|173
1677502200000|2023-02-27 12:50:00|7307.3|7306.3|7302.1|7301.1|7307.3|7306.3|7301.6|7300.6|261
1677502500000|2023-02-27 12:55:00|7302.3|7301.3|7301.3|7300.3|7304.1|7303.1|7299.6|7298.6|338
1677502800000|2023-02-27 13:00:00|7301.6|7300.6|7299.1|7298.1|7302.1|7301.1|7298.6|7297.6|2278
1677503100000|2023-02-27 13:05:00|7299.3|7298.3|7302.6|7301.6|7303.1|7302.1|7297.6|7296.6|251
1677503400000|2023-02-27 13:10:00|7302.8|7301.8|7304.6|7303.6|7305.1|7304.1|7302.1|7301.1|240
1677503700000|2023-02-27 13:15:00|7304.8|7303.8|7308.6|7307.6|7309.1|7308.1|7303.3|7302.3|272
1677504000000|2023-02-27 13:20:00|7308.8|7307.8|7313.6|7312.6|7314.1|7313.1|7308.6|7307.6|342
1677504300000|2023-02-27 13:25:00|7313.3|7312.3|7310.3|7309.3|7313.6|7312.6|7310.1|7309.1|185
1677504600000|2023-02-27 13:30:00|7310.1|7309.1|7311.1|7310.1|7314.6|7313.6|7307.8|7306.8|316
1677504900000|2023-02-27 13:35:00|7311.3|7310.3|7318.6|7317.6|7319.6|7318.6|7310.8|7309.8|484
1677505200000|2023-02-27 13:40:00|7318.8|7317.8|7316.6|7315.6|7323.3|7322.3|7316.6|7315.6|377
1677505500000|2023-02-27 13:45:00|7317.1|7316.1|7320.8|7319.8|7321.3|7320.3|7315.8|7314.8|293
1677505800000|2023-02-27 13:50:00|7320.6|7319.6|7320.3|7319.3|7322.3|7321.3|7315.8|7314.8|223
1677506100000|2023-02-27 13:55:00|7320.1|7319.1|7320.8|7319.8|7322.3|7321.3|7318.6|7317.6|140
1677506400000|2023-02-27 14:00:00|7321.1|7320.1|7317.3|7316.3|7325.1|7324.1|7316.8|7315.8|447
1677506700000|2023-02-27 14:05:00|7317.1|7316.1|7312.3|7311.3|7317.1|7316.1|7311.8|7310.8|306
1677507000000|2023-02-27 14:10:00|7312.1|7311.1|7307.8|7306.8|7313.1|7312.1|7307.1|7306.1|259
1677507300000|2023-02-27 14:15:00|7308.1|7307.1|7308.6|7307.6|7311.1|7310.1|7307.3|7306.3|256
1677507600000|2023-02-27 14:20:00|7308.8|7307.8|7309.1|7308.1|7311.6|7310.6|7307.8|7306.8|284
1677507900000|2023-02-27 14:25:00|7308.8|7307.8|7312.3|7311.3|7313.6|7312.6|7307.3|7306.3|246
1677508200000|2023-02-27 14:30:00|7312.6|7311.6|7307.3|7306.3|7313.1|7312.1|7305.6|7304.6|830
1677508500000|2023-02-27 14:35:00|7306.8|7305.8|7307.8|7306.8|7312.3|7311.3|7306.1|7305.1|546
1677508800000|2023-02-27 14:40:00|7307.6|7306.6|7305.8|7304.8|7313.1|7312.1|7305.1|7304.1|450
1677509100000|2023-02-27 14:45:00|7305.6|7304.6|7307.3|7306.3|7308.6|7307.6|7302.6|7301.6|438
1677509400000|2023-02-27 14:50:00|7307.8|7306.8|7308.8|7307.8|7310.6|7309.6|7305.1|7304.1|327
1677509700000|2023-02-27 14:55:00|7309.1|7308.1|7318.1|7317.1|7318.3|7317.3|7308.6|7307.6|344
1677510000000|2023-02-27 15:00:00|7318.3|7317.3|7317.6|7316.6|7319.1|7318.1|7312.8|7311.8|490
1677510300000|2023-02-27 15:05:00|7317.3|7316.3|7318.1|7317.1|7320.6|7319.6|7313.1|7312.1|783
1677510600000|2023-02-27 15:10:00|7318.2|7317.2|7318.2|7317.2|7319.7|7318.7|7315.7|7314.7|366
1677510900000|2023-02-27 15:15:00|7318.4|7317.4|7319.2|7318.2|7322.4|7321.4|7317.4|7316.4|436
1677511200000|2023-02-27 15:20:00|7318.9|7317.9|7314.4|7313.4|7320.4|7319.4|7311.4|7310.4|480
1677511500000|2023-02-27 15:25:00|7314.7|7313.7|7311.2|7310.2|7315.9|7314.9|7311.2|7310.2|305
1677511800000|2023-02-27 15:30:00|7310.9|7309.9|7308.7|7307.7|7313.2|7312.2|7307.2|7306.2|481
1677512100000|2023-02-27 15:35:00|7308.4|7307.4|7294.2|7293.2|7308.4|7307.4|7288.4|7287.4|897
1677512400000|2023-02-27 15:40:00|7293.9|7292.9|7302.4|7301.4|7302.9|7301.9|7288.9|7287.9|828
1677512700000|2023-02-27 15:45:00|7302.7|7301.7|7295.9|7294.9|7302.7|7301.7|7293.7|7292.7|379
1677513000000|2023-02-27 15:50:00|7296.2|7295.2|7298.9|7297.9|7302.2|7301.2|7292.9|7291.9|386
1677513300000|2023-02-27 15:55:00|7298.7|7297.7|7300.7|7299.7|7300.7|7299.7|7292.4|7291.4|400
1677513600000|2023-02-27 16:00:00|7300.9|7299.9|7301.4|7300.4|7304.7|7303.7|7299.9|7298.9|426
1677513900000|2023-02-27 16:05:00|7301.2|7300.2|7306.2|7305.2|7306.2|7305.2|7300.7|7299.7|423
1677514200000|2023-02-27 16:10:00|7305.9|7304.9|7300.4|7299.4|7306.7|7305.7|7299.4|7298.4|616
1677514500000|2023-02-27 16:15:00|7300.2|7299.2|7302.2|7301.2|7305.2|7304.2|7295.7|7294.7|622
1677514800000|2023-02-27 16:20:00|7301.9|7300.9|7301.2|7300.2|7305.9|7304.9|7301.2|7300.2|851
1677515100000|2023-02-27 16:25:00|7301.4|7300.4|7301.9|7300.9|7304.7|7303.7|7300.2|7299.2|1088
1677515400000|2023-02-27 16:30:00|7302.4|7300.4|7296.7|7294.7|7304.7|7302.7|7295.4|7293.4|3297
1677515700000|2023-02-27 16:35:00|7297.7|7295.7|7301.2|7299.2|7301.7|7299.7|7295.4|7293.4|1496
1677516000000|2023-02-27 16:40:00|7301.4|7299.4|7297.9|7295.9|7301.7|7299.7|7297.4|7295.4|328
1677516300000|2023-02-27 16:45:00|7297.7|7295.7|7297.7|7295.7|7299.4|7297.4|7296.9|7294.9|185
1677516600000|2023-02-27 16:50:00|7297.9|7295.9|7300.2|7298.2|7300.9|7298.9|7296.4|7294.4|154
1677516900000|2023-02-27 16:55:00|7299.9|7297.9|7305.7|7303.7|7306.2|7304.2|7298.4|7296.4|202
1677517200000|2023-02-27 17:00:00|7305.9|7303.9|7302.2|7300.2|7306.9|7304.9|7300.4|7298.4|179
1677517500000|2023-02-27 17:05:00|7301.9|7299.9|7300.7|7298.7|7303.7|7301.7|7298.9|7296.9|176
1677517800000|2023-02-27 17:10:00|7300.9|7298.9|7304.4|7302.4|7305.4|7303.4|7300.2|7298.2|127
1677518100000|2023-02-27 17:15:00|7304.2|7302.2|7303.4|7301.4|7304.9|7302.9|7303.2|7301.2|64
1677518400000|2023-02-27 17:20:00|7303.2|7301.2|7300.2|7298.2|7303.2|7301.2|7296.7|7294.7|84
1677518700000|2023-02-27 17:25:00|7300.4|7298.4|7303.9|7301.9|7305.2|7303.2|7300.4|7298.4|57
1677519000000|2023-02-27 17:30:00|7304.2|7302.2|7309.2|7307.2|7310.2|7308.2|7303.9|7301.9|240
1677519300000|2023-02-27 17:35:00|7308.9|7306.9|7307.9|7305.9|7309.4|7307.4|7307.7|7305.7|52
1677519600000|2023-02-27 17:40:00|7307.7|7305.7|7306.7|7304.7|7307.9|7305.9|7305.2|7303.2|32
1677519900000|2023-02-27 17:45:00|7306.9|7304.9|7308.9|7306.9|7310.2|7308.2|7306.9|7304.9|78
1677520200000|2023-02-27 17:50:00|7309.2|7307.2|7309.2|7307.2|7310.4|7308.4|7306.4|7304.4|60
1677520500000|2023-02-27 17:55:00|7309.4|7307.4|7309.2|7307.2|7309.9|7307.9|7308.4|7306.4|76
1677520800000|2023-02-27 18:00:00|7309.4|7307.4|7309.7|7307.7|7310.9|7308.9|7308.9|7306.9|26
1677521100000|2023-02-27 18:05:00|7309.9|7307.9|7310.7|7308.7|7311.4|7309.4|7308.7|7306.7|90
1677521400000|2023-02-27 18:10:00|7310.9|7308.9|7311.9|7309.9|7311.9|7309.9|7309.4|7307.4|57
1677521700000|2023-02-27 18:15:00|7311.7|7309.7|7312.9|7310.9|7314.2|7312.2|7310.9|7308.9|74
1677522000000|2023-02-27 18:20:00|7312.7|7310.7|7310.9|7308.9|7313.7|7311.7|7309.4|7307.4|72
1677522300000|2023-02-27 18:25:00|7311.2|7309.2|7310.9|7308.9|7311.7|7309.7|7308.9|7306.9|75
1677522600000|2023-02-27 18:30:00|7310.7|7308.7|7309.4|7307.4|7311.7|7309.7|7308.7|7306.7|98
1677522900000|2023-02-27 18:35:00|7309.2|7307.2|7308.9|7306.9|7310.2|7308.2|7306.7|7304.7|159
1677523200000|2023-02-27 18:40:00|7309.2|7307.2|7306.9|7304.9|7310.2|7308.2|7305.9|7303.9|56
1677523500000|2023-02-27 18:45:00|7306.7|7304.7|7303.2|7301.2|7306.7|7304.7|7303.2|7301.2|57
1677523800000|2023-02-27 18:50:00|7303.4|7301.4|7306.9|7304.9|7307.7|7305.7|7303.2|7301.2|83
1677524100000|2023-02-27 18:55:00|7306.7|7304.7|7312.4|7310.4|7312.4|7310.4|7306.4|7304.4|89
1677524400000|2023-02-27 19:00:00|7312.2|7310.2|7313.4|7311.4|7314.9|7312.9|7311.4|7309.4|57
1677524700000|2023-02-27 19:05:00|7313.7|7311.7|7313.7|7311.7|7314.7|7312.7|7312.9|7310.9|33
1677525000000|2023-02-27 19:10:00|7313.4|7311.4|7313.4|7311.4|7316.2|7314.2|7313.2|7311.2|40
1677525300000|2023-02-27 19:15:00|7313.7|7311.7|7309.2|7307.2|7313.7|7311.7|7308.7|7306.7|95
1677525600000|2023-02-27 19:20:00|7308.9|7306.9|7308.7|7306.7|7309.7|7307.7|7307.7|7305.7|50
1677525900000|2023-02-27 19:25:00|7308.9|7306.9|7309.9|7307.9|7310.9|7308.9|7307.7|7305.7|59
1677526200000|2023-02-27 19:30:00|7309.7|7307.7|7309.9|7307.9|7310.2|7308.2|7308.7|7306.7|16
1677526500000|2023-02-27 19:35:00|7309.7|7307.7|7309.4|7307.4|7310.9|7308.9|7308.4|7306.4|27
1677526800000|2023-02-27 19:40:00|7309.7|7307.7|7304.7|7302.7|7309.7|7307.7|7302.7|7300.7|119
1677527100000|2023-02-27 19:45:00|7304.4|7302.4|7303.4|7301.4|7304.7|7302.7|7300.4|7298.4|34
1677527400000|2023-02-27 19:50:00|7303.2|7301.2|7302.9|7300.9|7304.4|7302.4|7301.9|7299.9|30
1677527700000|2023-02-27 19:55:00|7302.7|7300.7|7301.7|7299.7|7303.9|7301.9|7301.7|7299.7|34
1677528000000|2023-02-27 20:00:00|7301.4|7299.4|7300.7|7298.7|7303.7|7301.7|7299.4|7297.4|42
1677528300000|2023-02-27 20:05:00|7300.9|7298.9|7299.2|7297.2|7301.4|7299.4|7298.4|7296.4|65
1677528600000|2023-02-27 20:10:00|7298.4|7296.4|7300.2|7298.2|7300.7|7298.7|7297.4|7295.4|119
1677528900000|2023-02-27 20:15:00|7299.9|7297.9|7298.4|7296.4|7300.2|7298.2|7296.2|7294.2|84
1677529200000|2023-02-27 20:20:00|7298.2|7296.2|7298.9|7296.9|7299.7|7297.7|7295.4|7293.4|32
1677529500000|2023-02-27 20:25:00|7299.2|7297.2|7301.4|7299.4|7301.7|7299.7|7297.4|7295.4|51
1677529800000|2023-02-27 20:30:00|7301.2|7299.2|7298.7|7296.7|7301.7|7299.7|7295.9|7293.9|81
1677530100000|2023-02-27 20:35:00|7298.9|7296.9|7294.9|7292.9|7298.9|7296.9|7293.2|7291.2|39
1677530400000|2023-02-27 20:40:00|7294.7|7292.7|7297.4|7295.4|7298.9|7296.9|7293.4|7291.4|50
1677530700000|2023-02-27 20:45:00|7297.2|7295.2|7295.9|7293.9|7299.7|7297.7|7295.7|7293.7|56
1677531000000|2023-02-27 20:50:00|7295.7|7293.7|7299.4|7297.4|7300.2|7298.2|7295.4|7293.4|91
1677531300000|2023-02-27 20:55:00|7300.2|7298.2|7300.7|7298.7|7302.2|7300.2|7298.7|7296.7|148
1677531600000|2023-02-27 21:00:00|7301.4|7297.4|7301.7|7297.7|7304.5|7300.5|7301.1|7297.1|0
1677531900000|2023-02-27 21:05:00|7301.8|7297.8|7304.9|7300.9|7304.9|7300.9|7301.8|7297.8|0
1677532200000|2023-02-27 21:10:00|7304.7|7300.7|7304.6|7300.6|7305.8|7301.8|7303.9|7299.9|0
1677532500000|2023-02-27 21:15:00|7304.5|7300.5|7305.8|7301.8|7306.5|7302.5|7304.2|7300.2|0
1677532800000|2023-02-27 21:20:00|7306.2|7302.2|7306.5|7302.5|7307.4|7303.4|7305.8|7301.8|0
1677533100000|2023-02-27 21:25:00|7306.9|7302.9|7306.6|7302.6|7307.5|7303.5|7306.5|7302.5|0
1677533400000|2023-02-27 21:30:00|7307.1|7303.1|7306.6|7302.6|7307.1|7303.1|7306.6|7302.6|0
1677533700000|2023-02-27 21:35:00|7306.3|7302.3|7306.3|7302.3|7306.6|7302.6|7305.6|7301.6|0
1677534000000|2023-02-27 21:40:00|7306.6|7302.6|7306.3|7302.3|7306.6|7302.6|7306.3|7302.3|0
1677534300000|2023-02-27 21:45:00|7306.5|7302.5|7306.2|7302.2|7306.6|7302.6|7306.2|7302.2|0
1677534600000|2023-02-27 21:50:00|7306.3|7302.3|7306|7302|7306.6|7302.6|7306|7302|0
1677534900000|2023-02-27 21:55:00|7306.3|7302.3|7306.8|7302.8|7307.7|7303.7|7305.6|7301.6|0
1677535200000|2023-02-27 22:00:00|7306.7|7302.7|7306.6|7302.6|7307|7303|7306.6|7302.6|0
1677535500000|2023-02-27 22:05:00|7306.8|7302.8|7306.8|7302.8|7307|7303|7306.8|7302.8|0
1677535800000|2023-02-27 22:10:00|7307|7303|7307|7303|7307|7303|7307|7303|0
1677536100000|2023-02-27 22:15:00|7306.9|7302.9|7306.9|7302.9|7306.9|7302.9|7306.9|7302.9|0
1677536700000|2023-02-27 22:25:00|7306.4|7302.4|7306.6|7302.6|7306.6|7302.6|7305.9|7301.9|0
1677537000000|2023-02-27 22:30:00|7306.5|7302.5|7306.2|7302.2|7306.6|7302.6|7305.9|7301.9|0
1677537300000|2023-02-27 22:35:00|7306.4|7302.4|7305.5|7301.5|7306.4|7302.4|7305.2|7301.2|0
1677537600000|2023-02-27 22:40:00|7305.8|7301.8|7305.8|7301.8|7305.8|7301.8|7305.8|7301.8|0
1677537900000|2023-02-27 22:45:00|7305.7|7301.7|7305.8|7301.8|7306|7302|7305.5|7301.5|0
1677538200000|2023-02-27 22:50:00|7306|7302|7306.2|7302.2|7306.2|7302.2|7305.8|7301.8|0
1677538500000|2023-02-27 22:55:00|7305.8|7301.8|7306.5|7302.5|7306.5|7302.5|7305.7|7301.7|0
1677538800000|2023-02-27 23:00:00|7306.4|7302.4|7309.7|7305.7|7311.9|7307.9|7306.4|7302.4|0
1677539100000|2023-02-27 23:05:00|7309.2|7305.2|7306.1|7302.1|7309.7|7305.7|7305.7|7301.7|0
1677539400000|2023-02-27 23:10:00|7305.7|7301.7|7305.4|7301.4|7306.4|7302.4|7304.5|7300.5|0
1677539700000|2023-02-27 23:15:00|7305.7|7301.7|7308.5|7304.5|7308.5|7304.5|7305.4|7301.4|0
1677540000000|2023-02-27 23:20:00|7309.2|7305.2|7309.6|7305.6|7310.4|7306.4|7308.8|7304.8|0
1677540300000|2023-02-27 23:25:00|7310|7306|7306.3|7302.3|7310|7306|7306|7302|0
1677540600000|2023-02-27 23:30:00|7306.4|7302.4|7306|7302|7308.1|7304.1|7305.7|7301.7|0
1677540900000|2023-02-27 23:35:00|7306.2|7302.2|7308.1|7304.1|7308.4|7304.4|7306.2|7302.2|0
1677541200000|2023-02-27 23:40:00|7308.2|7304.2|7307.2|7303.2|7308.7|7304.7|7307.2|7303.2|0
1677541500000|2023-02-27 23:45:00|7307.5|7303.5|7307.2|7303.2|7308.4|7304.4|7307.2|7303.2|0
1677541800000|2023-02-27 23:50:00|7306.9|7302.9|7307.5|7303.5|7307.5|7303.5|7306.3|7302.3|0
1677542100000|2023-02-27 23:55:00|7308|7304|7306.8|7302.8|7308.4|7304.4|7306.8|7302.8|0
1677542400000|2023-02-28 00:00:00|7307.2|7303.2|7307.5|7303.5|7308|7304|7306.3|7302.3|0
1677542700000|2023-02-28 00:05:00|7308|7304|7308.7|7304.7|7308.7|7304.7|7307.1|7303.1|0
1677543000000|2023-02-28 00:10:00|7309|7305|7308.4|7304.4|7310.6|7306.6|7306.5|7302.5|0
1677543300000|2023-02-28 00:15:00|7308.3|7304.3|7311.1|7308.1|7311.1|7308.1|7307.7|7304|0
1677543600000|2023-02-28 00:20:00|7311|7308|7309.3|7306.3|7311.1|7308.1|7306|7303|0
1677543900000|2023-02-28 00:25:00|7309.4|7306.4|7306|7303|7309.4|7306.4|7306|7303|0
1677544200000|2023-02-28 00:30:00|7306.8|7303.8|7309.3|7306.3|7309.4|7306.4|7306|7303|0
1677544500000|2023-02-28 00:35:00|7307.7|7304.7|7311|7308|7311|7308|7307.7|7304.7|0
1677544800000|2023-02-28 00:40:00|7312.7|7309.7|7312.7|7309.7|7312.7|7309.7|7312.7|7309.7|0
1677545100000|2023-02-28 00:45:00|7311|7308|7312.6|7309.6|7314.4|7311.4|7311|7308|0
1677545400000|2023-02-28 00:50:00|7311.8|7308.8|7312.6|7309.6|7312.6|7309.6|7310.9|7307.9|0
1677545700000|2023-02-28 00:55:00|7310.9|7307.9|7310.9|7307.9|7312.6|7309.6|7310.9|7307.9|0
1677546000000|2023-02-28 01:00:00|7309.2|7306.2|7309.2|7306.2|7309.2|7306.2|7305.8|7302.8|0
1677546300000|2023-02-28 01:05:00|7310|7307|7310.9|7307.9|7310.9|7307.9|7310|7307|0
1677546600000|2023-02-28 01:10:00|7311.7|7308.7|7312.6|7309.6|7312.6|7309.6|7311.7|7308.7|0
1677546900000|2023-02-28 01:15:00|7314.3|7311.3|7314.3|7311.3|7314.3|7311.3|7312.6|7309.6|0
1677547200000|2023-02-28 01:20:00|7313.4|7310.4|7312.6|7309.6|7314.3|7311.3|7312.6|7309.6|0
1677547500000|2023-02-28 01:25:00|7314.3|7311.3|7312.6|7309.6|7314.3|7311.3|7312.5|7309.5|0
1677547800000|2023-02-28 01:30:00|7313.4|7310.4|7316.1|7313.1|7317.8|7314.8|7312.6|7309.6|0
1677548100000|2023-02-28 01:35:00|7316.2|7313.2|7314.5|7311.5|7316.2|7313.2|7314.5|7311.5|0
1677548400000|2023-02-28 01:40:00|7312.8|7309.8|7312.8|7309.8|7314.5|7311.5|7312.8|7309.8|0
1677548700000|2023-02-28 01:45:00|7314.4|7311.4|7312.8|7309.8|7314.5|7311.5|7312.8|7309.8|0
1677549000000|2023-02-28 01:50:00|7314.4|7311.4|7314.5|7311.5|7314.5|7311.5|7314.4|7311.4|0
1677549300000|2023-02-28 01:55:00|7315.3|7312.3|7314.4|7311.4|7316.1|7313.1|7314.4|7311.4|0
1677549600000|2023-02-28 02:00:00|7312.7|7309.7|7312.7|7309.7|7312.8|7309.8|7312.7|7309.7|0
1677549900000|2023-02-28 02:05:00|7312.8|7309.8|7311|7308|7312.8|7309.8|7309.3|7306.3|0
1677550200000|2023-02-28 02:10:00|7312.7|7309.7|7311|7308|7312.7|7309.7|7311|7308|0
1677550500000|2023-02-28 02:15:00|7312.7|7309.7|7316|7313|7316|7313|7312.6|7309.6|0
1677550800000|2023-02-28 02:20:00|7314.3|7311.3|7316|7313|7316|7313|7314.3|7311.3|0
1677551100000|2023-02-28 02:25:00|7316.1|7313.1|7316.1|7313.1|7317.7|7314.7|7316|7313|0
1677551400000|2023-02-28 02:30:00|7316|7313|7314.3|7311.3|7316.1|7313.1|7312.7|7309.7|0
1677551700000|2023-02-28 02:35:00|7312.7|7309.7|7311|7308|7314.4|7311.4|7311|7308|0
1677552000000|2023-02-28 02:40:00|7312.6|7309.6|7312.6|7309.6|7312.6|7309.6|7310.9|7307.9|0
1677552300000|2023-02-28 02:45:00|7312.7|7309.7|7314.3|7311.3|7314.3|7311.3|7312.6|7309.6|0
1677552600000|2023-02-28 02:50:00|7312.6|7309.6|7312.6|7309.6|7314.3|7311.3|7312.6|7309.6|0
1677553200000|2023-02-28 03:00:00|7310.9|7307.9|7312.6|7309.6|7312.6|7309.6|7310.9|7307.9|0
1677553500000|2023-02-28 03:05:00|7310.9|7307.9|7310.9|7307.9|7310.9|7307.9|7310.9|7307.9|0
1677554400000|2023-02-28 03:20:00|7310.1|7307.1|7310.9|7307.9|7310.9|7307.9|7309.2|7306.2|0
1677555300000|2023-02-28 03:35:00|7312.6|7309.6|7312.6|7309.6|7312.6|7309.6|7312.6|7309.6|0
1677555600000|2023-02-28 03:40:00|7310.9|7307.9|7310.9|7307.9|7310.9|7307.9|7310.9|7307.9|0
1677555900000|2023-02-28 03:45:00|7310.1|7307.1|7310.9|7307.9|7310.9|7307.9|7309.2|7306.2|0
1677556200000|2023-02-28 03:50:00|7309.2|7306.2|7307.5|7304.5|7309.2|7306.2|7307.5|7304.5|0
1677556500000|2023-02-28 03:55:00|7307.6|7304.6|7307.6|7304.6|7307.6|7304.6|7307.5|7304.5|0
1677556800000|2023-02-28 04:00:00|7307.5|7304.5|7307.8|7304.8|7307.8|7304.8|7307.5|7304.5|0
1677557100000|2023-02-28 04:05:00|7307.9|7304.9|7307.8|7304.8|7307.9|7304.9|7307.8|7304.8|0
1677557400000|2023-02-28 04:10:00|7307.9|7304.9|7307.8|7304.8|7307.9|7304.9|7307.8|7304.8|0
1677558000000|2023-02-28 04:20:00|7307.9|7304.9|7307.8|7304.8|7307.9|7304.9|7307.8|7304.8|0
1677558900000|2023-02-28 04:35:00|7306.1|7303.1|7306.1|7303.1|7307.8|7304.8|7306.1|7303.1|0
1677559200000|2023-02-28 04:40:00|7307.8|7304.8|7307.8|7304.8|7307.8|7304.8|7307.8|7304.8|0
1677559500000|2023-02-28 04:45:00|7306.9|7303.9|7306.1|7303.1|7306.9|7303.9|7304.4|7301.4|0
1677559800000|2023-02-28 04:50:00|7304.4|7301.4|7306.1|7303.1|7306.1|7303.1|7304.4|7301.4|0
1677560100000|2023-02-28 04:55:00|7305.9|7302.9|7304.2|7301.2|7305.9|7302.9|7304.2|7301.2|0
1677560400000|2023-02-28 05:00:00|7304.1|7301.1|7302.3|7299.3|7304.1|7301.1|7300.6|7297.6|0
1677560700000|2023-02-28 05:05:00|7300.6|7297.6|7302.2|7299.2|7305.6|7302.6|7300.6|7297.6|0
1677561000000|2023-02-28 05:10:00|7300.5|7297.5|7302.3|7299.3|7303.9|7300.9|7300.5|7297.5|0
1677561300000|2023-02-28 05:15:00|7302.2|7299.2|7302.2|7299.2|7303.9|7300.9|7302.2|7299.2|0
1677561600000|2023-02-28 05:20:00|7300.5|7297.5|7298.9|7295.9|7302.2|7299.2|7298.9|7295.9|0
1677561900000|2023-02-28 05:25:00|7300.6|7297.6|7297.4|7294.4|7300.6|7297.6|7297.4|7294.4|0
1677562200000|2023-02-28 05:30:00|7295.7|7292.7|7297|7294|7297.5|7294.5|7295.1|7292.1|0
1677562500000|2023-02-28 05:35:00|7296.9|7293.9|7296.9|7293.9|7298.6|7295.6|7296.8|7293.8|0
1677562800000|2023-02-28 05:40:00|7298.6|7295.6|7298.6|7295.6|7298.6|7295.6|7296.9|7293.9|0
1677563100000|2023-02-28 05:45:00|7297.8|7294.8|7300.9|7297.9|7300.9|7297.9|7296.9|7293.9|0
1677563400000|2023-02-28 05:50:00|7299.2|7296.2|7300.4|7297.4|7300.4|7297.4|7297.5|7294.5|0
1677563700000|2023-02-28 05:55:00|7300.3|7297.3|7300.3|7297.3|7300.4|7297.4|7298.7|7295.7|0
1677564000000|2023-02-28 06:00:00|7302|7299|7303.8|7300.8|7303.8|7300.8|7302|7299|0
1677564300000|2023-02-28 06:05:00|7302.9|7299.9|7302.2|7299.2|7303.9|7300.9|7302.1|7299.1|0
1677564600000|2023-02-28 06:10:00|7300.5|7297.5|7303.9|7300.9|7303.9|7300.9|7300.5|7297.5|0
1677564900000|2023-02-28 06:15:00|7303.1|7300.1|7303.9|7300.9|7303.9|7300.9|7300.6|7297.6|0
1677565200000|2023-02-28 06:20:00|7304.8|7301.8|7304.9|7301.9|7305.6|7302.6|7302.2|7299.2|0
1677565500000|2023-02-28 06:25:00|7305|7302|7305|7302|7305|7302|7303.3|7300.3|0
1677565800000|2023-02-28 06:30:00|7304.9|7301.9|7305|7302|7305|7302|7304.9|7301.9|0
1677566100000|2023-02-28 06:35:00|7305.1|7302.1|7302.9|7299.9|7306.6|7303.6|7302.8|7299.8|0
1677566400000|2023-02-28 06:40:00|7303|7300|7304.6|7301.6|7304.6|7301.6|7303|7300|0
1677566700000|2023-02-28 06:45:00|7303|7300|7301.2|7298.2|7304.6|7301.6|7301.2|7298.2|0
1677567000000|2023-02-28 06:50:00|7299.5|7296.5|7301.2|7298.2|7301.2|7298.2|7299.5|7296.5|0
1677567300000|2023-02-28 06:55:00|7300.4|7297.4|7298.6|7295.6|7301.2|7298.2|7298.6|7295.6|0
1677567600000|2023-02-28 07:00:00|7300.2|7297.2|7294.4|7292.4|7300.2|7297.7|7292.2|7290.2|600
1677567900000|2023-02-28 07:05:00|7294.2|7292.2|7285.4|7283.4|7294.2|7292.2|7284.2|7282.2|255
1677568200000|2023-02-28 07:10:00|7285.2|7283.2|7284.4|7282.4|7286.4|7284.4|7281.2|7279.2|260
1677568500000|2023-02-28 07:15:00|7284.2|7282.2|7287.2|7285.2|7287.4|7285.4|7283.7|7281.7|295
1677568800000|2023-02-28 07:20:00|7286.9|7284.9|7288.7|7286.7|7288.7|7286.7|7286.2|7284.2|470
1677569100000|2023-02-28 07:25:00|7288.4|7286.4|7284.4|7282.4|7288.4|7286.4|7282.7|7280.7|81
1677569400000|2023-02-28 07:30:00|7284.2|7282.2|7281.9|7279.9|7285.2|7283.2|7281.9|7279.9|74
1677569700000|2023-02-28 07:35:00|7282.2|7280.2|7283.4|7281.4|7283.7|7281.7|7278.7|7276.7|89
1677570000000|2023-02-28 07:40:00|7283.7|7281.7|7278.7|7276.7|7283.9|7281.9|7278.7|7276.7|61
1677570300000|2023-02-28 07:45:00|7277.4|7275.4|7268.9|7266.9|7277.9|7275.9|7268.7|7266.7|259
1677570600000|2023-02-28 07:50:00|7268.7|7266.7|7272.9|7270.9|7273.4|7271.4|7268.4|7266.4|88
1677570900000|2023-02-28 07:55:00|7272.7|7270.7|7261.9|7259.9|7272.7|7270.7|7261.2|7259.2|232
1677571200000|2023-02-28 08:00:00|7261.4|7260.4|7260.2|7259.2|7261.9|7260.9|7248.7|7247.7|1981
1677571500000|2023-02-28 08:05:00|7259.4|7258.4|7261.2|7260.2|7265.2|7264.2|7254.7|7253.7|1153
1677571800000|2023-02-28 08:10:00|7261.4|7260.4|7264.4|7263.4|7265.2|7264.2|7255.2|7254.2|1174
1677572100000|2023-02-28 08:15:00|7264.7|7263.7|7249.4|7248.4|7264.7|7263.7|7248.7|7247.7|742
1677572400000|2023-02-28 08:20:00|7249.7|7248.7|7255.2|7254.2|7259.7|7258.7|7248.4|7247.4|617
1677572700000|2023-02-28 08:25:00|7254.9|7253.9|7265.2|7264.2|7266.4|7265.4|7253.2|7252.2|512
1677573000000|2023-02-28 08:30:00|7265.4|7264.4|7252.9|7251.9|7265.7|7264.7|7251.9|7250.9|509
1677573300000|2023-02-28 08:35:00|7252.7|7251.7|7263.4|7262.4|7263.9|7262.9|7252.2|7251.2|371
1677573600000|2023-02-28 08:40:00|7264.2|7263.2|7265|7264|7266.7|7265.7|7259.5|7258.5|370
1677573900000|2023-02-28 08:45:00|7264.7|7263.7|7272.5|7271.5|7272.5|7271.5|7264|7263|343
1677574200000|2023-02-28 08:50:00|7272.7|7271.7|7280.7|7279.7|7281|7280|7270.7|7269.7|370
1677574500000|2023-02-28 08:55:00|7280.5|7279.5|7278.7|7277.7|7282.7|7281.7|7276|7275|373
1677574800000|2023-02-28 09:00:00|7279|7278|7275.5|7274.5|7284.5|7283.5|7273.5|7272.5|467
1677575100000|2023-02-28 09:05:00|7275.7|7274.7|7272.5|7271.5|7277.2|7276.2|7271.7|7270.7|235
1677575400000|2023-02-28 09:10:00|7272.7|7271.7|7270.2|7269.2|7277|7276|7270|7269|238
1677575700000|2023-02-28 09:15:00|7270|7269|7261.5|7260.5|7270.2|7269.2|7261.5|7260.5|368
1677576000000|2023-02-28 09:20:00|7261|7260|7264.5|7263.5|7267.5|7266.5|7259.7|7258.7|306
1677576300000|2023-02-28 09:25:00|7264.7|7263.7|7262.7|7261.7|7269.5|7268.5|7261.5|7260.5|300
1677576600000|2023-02-28 09:30:00|7262.5|7261.5|7269.7|7268.7|7270.2|7269.2|7261.2|7260.2|250
1677576900000|2023-02-28 09:35:00|7270|7269|7268|7267|7270|7269|7264|7263|232
1677577200000|2023-02-28 09:40:00|7268.2|7267.2|7266.5|7265.5|7268.2|7267.2|7262.2|7261.2|205
1677577500000|2023-02-28 09:45:00|7266.2|7265.2|7273.5|7272.5|7273.5|7272.5|7263.2|7262.2|228
1677577800000|2023-02-28 09:50:00|7273.7|7272.7|7279.7|7278.7|7280.5|7279.5|7273.7|7272.7|325
1677578100000|2023-02-28 09:55:00|7279.5|7278.5|7280.2|7279.2|7284|7283|7277.5|7276.5|331
1677578400000|2023-02-28 10:00:00|7280.5|7279.5|7284.5|7283.5|7285.5|7284.5|7278.5|7277.5|348
1677578700000|2023-02-28 10:05:00|7284.7|7283.7|7286.7|7285.7|7288|7287|7283.2|7282.2|261
1677579000000|2023-02-28 10:10:00|7287|7286|7286.5|7285.5|7289.5|7288.5|7285|7284|324
1677579300000|2023-02-28 10:15:00|7286.7|7285.7|7285|7284|7288|7287|7283.5|7282.5|256
1677579600000|2023-02-28 10:20:00|7285.2|7284.2|7289.2|7288.2|7289.2|7288.2|7285.2|7284.2|239
1677579900000|2023-02-28 10:25:00|7289|7288|7292|7291|7292.5|7291.5|7287.7|7286.7|215
1677580200000|2023-02-28 10:30:00|7291.7|7290.7|7294|7293|7294.5|7293.5|7289|7288|181
1677580500000|2023-02-28 10:35:00|7294.2|7293.2|7296.2|7295.2|7299.7|7298.7|7294|7293|387
1677580800000|2023-02-28 10:40:00|7296.5|7295.5|7295|7294|7297.5|7296.5|7293.7|7292.7|158
1677581100000|2023-02-28 10:45:00|7295.2|7294.2|7298|7297|7298.5|7297.5|7291|7290|208
1677581400000|2023-02-28 10:50:00|7297.7|7296.7|7297.7|7296.7|7298|7297|7293.7|7292.7|228
1677581700000|2023-02-28 10:55:00|7297.5|7296.5|7297|7296|7298|7297|7294|7293|307
1677582000000|2023-02-28 11:00:00|7297.5|7296.5|7298.2|7297.2|7299|7298|7295.5|7294.5|208
1677582300000|2023-02-28 11:05:00|7298|7297|7295|7294|7298.5|7297.5|7293.7|7292.7|163
1677582600000|2023-02-28 11:10:00|7295.2|7294.2|7296.5|7295.5|7297.7|7296.7|7295|7294|170
1677582900000|2023-02-28 11:15:00|7296.2|7295.2|7295|7294|7297.2|7296.2|7294.5|7293.5|251
1677583200000|2023-02-28 11:20:00|7295.2|7294.2|7294.7|7293.7|7295.7|7294.7|7292.7|7291.7|152
1677583500000|2023-02-28 11:25:00|7294.5|7293.5|7297|7296|7298.7|7297.7|7293.7|7292.7|270
1677583800000|2023-02-28 11:30:00|7297.2|7296.2|7297.2|7296.2|7297.7|7296.7|7292.5|7291.5|152
1677584100000|2023-02-28 11:35:00|7297|7296|7300|7299|7301.2|7300.2|7295.2|7294.2|191
1677584400000|2023-02-28 11:40:00|7300.2|7299.2|7301.7|7300.7|7305|7304|7300|7299|179
1677584700000|2023-02-28 11:45:00|7302|7301|7303.7|7302.7|7304|7303|7301.5|7300.5|126
1677585000000|2023-02-28 11:50:00|7304|7303|7305|7304|7307.7|7306.7|7303.7|7302.7|210
1677585300000|2023-02-28 11:55:00|7305.2|7304.2|7301.7|7300.7|7305.2|7304.2|7301.5|7300.5|4621
1677585600000|2023-02-28 12:00:00|7301.5|7300.5|7302.7|7301.7|7304|7303|7300.2|7299.2|268
1677585900000|2023-02-28 12:05:00|7303.2|7302.2|7305.7|7304.7|7306.2|7305.2|7302.5|7301.5|151
1677586200000|2023-02-28 12:10:00|7306|7305|7313|7312|7313.5|7312.5|7306|7305|397
1677586500000|2023-02-28 12:15:00|7312.7|7311.7|7315|7314|7315.5|7314.5|7312.2|7311.2|138
1677586800000|2023-02-28 12:20:00|7314.2|7313.2|7314.5|7313.5|7315.2|7314.2|7313.2|7312.2|271
1677587100000|2023-02-28 12:25:00|7314.7|7313.7|7318.2|7317.2|7319.7|7318.7|7314|7313|260
1677587400000|2023-02-28 12:30:00|7318|7317|7312.7|7311.7|7320|7319|7312|7311|260
1677587700000|2023-02-28 12:35:00|7313|7312|7306.2|7305.2|7313|7312|7305.7|7304.7|328
1677588000000|2023-02-28 12:40:00|7306.1|7305.1|7309.6|7308.6|7312.1|7311.1|7305.9|7304.9|401
1677588300000|2023-02-28 12:45:00|7309.9|7308.9|7310.9|7309.9|7313.6|7312.6|7309.6|7308.6|142
1677588600000|2023-02-28 12:50:00|7310.6|7309.6|7312.4|7311.4|7313.6|7312.6|7310.6|7309.6|134
1677588900000|2023-02-28 12:55:00|7312.1|7311.1|7311.6|7310.6|7313.6|7312.6|7310.4|7309.4|171
1677589200000|2023-02-28 13:00:00|7311.4|7310.4|7313.1|7312.1|7314.9|7313.9|7311.1|7310.1|1747
1677589500000|2023-02-28 13:05:00|7312.9|7311.9|7313.4|7312.4|7314.1|7313.1|7310.9|7309.9|398
1677589800000|2023-02-28 13:10:00|7313.1|7312.1|7316.1|7315.1|7317.9|7316.9|7313.1|7312.1|137
1677590100000|2023-02-28 13:15:00|7316.4|7315.4|7312.9|7311.9|7317.1|7316.1|7311.9|7310.9|147
1677590400000|2023-02-28 13:20:00|7312.6|7311.6|7317.1|7316.1|7317.1|7316.1|7310.1|7309.1|185
1677590700000|2023-02-28 13:25:00|7316.9|7315.9|7317.6|7316.6|7318.9|7317.9|7315.9|7314.9|169
1677591000000|2023-02-28 13:30:00|7317.9|7316.9|7306.9|7305.9|7318.1|7317.1|7306.4|7305.4|576
1677591300000|2023-02-28 13:35:00|7306.6|7305.6|7307.9|7306.9|7310.6|7309.6|7303.9|7302.9|449
1677591600000|2023-02-28 13:40:00|7307.4|7306.4|7305.6|7304.6|7308.4|7307.4|7305.1|7304.1|158
1677591900000|2023-02-28 13:45:00|7305.9|7304.9|7306.9|7305.9|7307.4|7306.4|7304.1|7303.1|184
1677592200000|2023-02-28 13:50:00|7307.1|7306.1|7307.1|7306.1|7308.9|7307.9|7306.9|7305.9|156
1677592500000|2023-02-28 13:55:00|7307.4|7306.4|7309.6|7308.6|7311.4|7310.4|7306.1|7305.1|183
1677592800000|2023-02-28 14:00:00|7309.9|7308.9|7298.6|7297.6|7310.4|7309.4|7298.4|7297.4|389
1677593100000|2023-02-28 14:05:00|7298.9|7297.9|7298.4|7297.4|7302.6|7301.6|7297.9|7296.9|304
1677593400000|2023-02-28 14:10:00|7298.1|7297.1|7293.4|7292.4|7298.4|7297.4|7288.4|7287.4|485
1677593700000|2023-02-28 14:15:00|7293.1|7292.1|7295.1|7294.1|7296.4|7295.4|7291.1|7290.1|237
1677594000000|2023-02-28 14:20:00|7295.4|7294.4|7293.1|7292.1|7297.9|7296.9|7292.4|7291.4|237
1677594300000|2023-02-28 14:25:00|7292.9|7291.9|7285.9|7284.9|7294.1|7293.1|7285.9|7284.9|548
1677594600000|2023-02-28 14:30:00|7285.4|7284.4|7283.6|7282.6|7291.4|7290.4|7279.1|7278.1|958
1677594900000|2023-02-28 14:35:00|7283.9|7282.9|7285.1|7284.1|7287.6|7286.6|7281.6|7280.6|378
1677595200000|2023-02-28 14:40:00|7284.9|7283.9|7284.1|7283.1|7289.4|7288.4|7282.6|7281.6|335
1677595500000|2023-02-28 14:45:00|7284.4|7283.4|7283.4|7282.4|7294.4|7293.4|7283.4|7282.4|384
1677595800000|2023-02-28 14:50:00|7283.1|7282.1|7281.9|7280.9|7286.9|7285.9|7277.4|7276.4|467
1677596100000|2023-02-28 14:55:00|7281.6|7280.6|7277.1|7276.1|7283.1|7282.1|7275.1|7274.1|339
1677596400000|2023-02-28 15:00:00|7277.4|7276.4|7283.6|7282.6|7284.4|7283.4|7273.9|7272.9|580
1677596700000|2023-02-28 15:05:00|7283.4|7282.4|7281.1|7280.1|7287.9|7286.9|7280.9|7279.9|434
1677597000000|2023-02-28 15:10:00|7281|7280|7276|7275|7281.3|7280.3|7273.8|7272.8|295
1677597300000|2023-02-28 15:15:00|7275.8|7274.8|7277.5|7276.5|7277.8|7276.8|7271.3|7270.3|346
1677597600000|2023-02-28 15:20:00|7277.8|7276.8|7278.8|7277.8|7281.8|7280.8|7273.5|7272.5|274
1677597900000|2023-02-28 15:25:00|7278.5|7277.5|7281|7280|7283|7282|7278.5|7277.5|292
1677598200000|2023-02-28 15:30:00|7281.3|7280.3|7283.8|7282.8|7284.8|7283.8|7278.3|7277.3|341
1677598500000|2023-02-28 15:35:00|7284|7283|7284|7283|7287|7286|7277.3|7276.3|435
1677598800000|2023-02-28 15:40:00|7283.5|7282.5|7282.5|7281.5|7285.5|7284.5|7278.8|7277.8|383
1677599100000|2023-02-28 15:45:00|7282|7281|7279|7278|7284.3|7283.3|7273.8|7272.8|280
1677599400000|2023-02-28 15:50:00|7279.3|7278.3|7279|7278|7280.5|7279.5|7275.8|7274.8|276
1677599700000|2023-02-28 15:55:00|7279.3|7278.3|7281.3|7280.3|7284.3|7283.3|7277.8|7276.8|413
1677600000000|2023-02-28 16:00:00|7281.8|7280.8|7285.3|7284.3|7289.3|7288.3|7281.8|7280.8|591
1677600300000|2023-02-28 16:05:00|7285.5|7284.5|7284.5|7283.5|7288.8|7287.8|7282.3|7281.3|510
1677600600000|2023-02-28 16:10:00|7284.8|7283.8|7284.3|7283.3|7286.3|7285.3|7282.8|7281.8|525
1677600900000|2023-02-28 16:15:00|7284.8|7283.8|7286.8|7285.8|7290.3|7289.3|7283.3|7282.3|593
1677601200000|2023-02-28 16:20:00|7286.5|7285.5|7286.8|7285.8|7290.3|7289.3|7284.8|7283.8|914
1677601500000|2023-02-28 16:25:00|7286.5|7285.5|7276.3|7275.3|7290|7289|7276.3|7275.3|1747
1677601800000|2023-02-28 16:30:00|7277.3|7274.8|7268.8|7266.8|7281.3|7279.3|7266.8|7264.8|6796
1677602100000|2023-02-28 16:35:00|7268.5|7266.5|7270.3|7268.3|7270.8|7268.8|7262.8|7260.8|2915
1677602400000|2023-02-28 16:40:00|7270|7268|7266|7264|7270.8|7268.8|7265.8|7263.8|392
1677602700000|2023-02-28 16:45:00|7266.3|7264.3|7264.5|7262.5|7266.3|7264.3|7261.3|7259.3|354
1677603000000|2023-02-28 16:50:00|7264.8|7262.8|7262.8|7260.8|7266|7264|7261.5|7259.5|292
1677603300000|2023-02-28 16:55:00|7263|7261|7263|7261|7264.3|7262.3|7259.3|7257.3|307
1677603600000|2023-02-28 17:00:00|7262.8|7260.8|7264.8|7262.8|7265.3|7263.3|7261.5|7259.5|302
1677603900000|2023-02-28 17:05:00|7264.5|7262.5|7264.8|7262.8|7266.3|7264.3|7263.3|7261.3|445
1677604200000|2023-02-28 17:10:00|7264.5|7262.5|7268.3|7266.3|7268.8|7266.8|7264.5|7262.5|256
1677604500000|2023-02-28 17:15:00|7268.5|7266.5|7270.3|7268.3|7270.3|7268.3|7267.8|7265.8|363
1677604800000|2023-02-28 17:20:00|7270|7268|7270.8|7268.8|7274.5|7272.5|7268.8|7266.8|145
1677605100000|2023-02-28 17:25:00|7271|7269|7271.5|7269.5|7272|7270|7268.5|7266.5|110
1677605400000|2023-02-28 17:30:00|7271.8|7269.8|7270.8|7268.8|7272.5|7270.5|7270.3|7268.3|138
1677605700000|2023-02-28 17:35:00|7271.3|7269.3|7269.3|7267.3|7272.3|7270.3|7267.8|7265.8|110
1677606000000|2023-02-28 17:40:00|7269|7267|7269|7267|7269.8|7267.8|7264.5|7262.5|154
1677606300000|2023-02-28 17:45:00|7269.3|7267.3|7271|7269|7271|7269|7268.5|7266.5|118
1677606600000|2023-02-28 17:50:00|7270.8|7268.8|7273.8|7271.8|7274.8|7272.8|7269.8|7267.8|126
1677606900000|2023-02-28 17:55:00|7274|7272|7272.3|7270.3|7275.5|7273.5|7272.3|7270.3|96
1677607200000|2023-02-28 18:00:00|7272.5|7270.5|7273.5|7271.5|7274|7272|7270.3|7268.3|58
1677607500000|2023-02-28 18:05:00|7273.3|7271.3|7273.5|7271.5|7276|7274|7272.8|7270.8|84
1677607800000|2023-02-28 18:10:00|7273.8|7271.8|7271|7269|7276.3|7274.3|7271|7269|133
1677608100000|2023-02-28 18:15:00|7271.3|7269.3|7270.5|7268.5|7272.8|7270.8|7269.5|7267.5|65
1677608400000|2023-02-28 18:20:00|7270.8|7268.8|7274|7272|7274.5|7272.5|7270.8|7268.8|35
1677608700000|2023-02-28 18:25:00|7273.8|7271.8|7273.3|7271.3|7274.8|7272.8|7271.3|7269.3|96
1677609000000|2023-02-28 18:30:00|7273.5|7271.5|7273.8|7271.8|7275.8|7273.8|7268.8|7266.8|89
1677609300000|2023-02-28 18:35:00|7274|7272|7273.8|7271.8|7275.5|7273.5|7272.5|7270.5|88
1677609600000|2023-02-28 18:40:00|7274.3|7272.3|7272.5|7270.5|7274.3|7272.3|7272.3|7270.3|55
1677609900000|2023-02-28 18:45:00|7272.8|7270.8|7271.5|7269.5|7274.8|7272.8|7271.3|7269.3|53
1677610200000|2023-02-28 18:50:00|7271.8|7269.8|7272.8|7270.8|7272.8|7270.8|7269.5|7267.5|60
1677610500000|2023-02-28 18:55:00|7272.3|7270.3|7271.3|7269.3|7273.8|7271.8|7270.8|7268.8|52
1677610800000|2023-02-28 19:00:00|7271.5|7269.5|7272.5|7270.5|7275.5|7273.5|7271.5|7269.5|107
1677611100000|2023-02-28 19:05:00|7272.8|7270.8|7270.3|7268.3|7272.8|7270.8|7267.3|7265.3|176
1677611400000|2023-02-28 19:10:00|7270|7268|7269.5|7267.5|7270.8|7268.8|7267.8|7265.8|32
1677611700000|2023-02-28 19:15:00|7269.8|7267.8|7264.8|7262.8|7270|7268|7263.8|7261.8|117
1677612000000|2023-02-28 19:20:00|7264.5|7262.5|7263.8|7261.8|7265.3|7263.3|7262.5|7260.5|84
1677612300000|2023-02-28 19:25:00|7263.3|7261.3|7262.8|7260.8|7264|7262|7262|7260|65
1677612600000|2023-02-28 19:30:00|7262.5|7260.5|7261.8|7259.8|7263.5|7261.5|7260.5|7258.5|82
1677612900000|2023-02-28 19:35:00|7261.5|7259.5|7263.5|7261.5|7264|7262|7260.5|7258.5|19
1677613200000|2023-02-28 19:40:00|7263.3|7261.3|7263.5|7261.5|7264|7262|7260|7258|40
1677613500000|2023-02-28 19:45:00|7263.8|7261.8|7264.5|7262.5|7266|7264|7262.3|7260.3|28
1677613800000|2023-02-28 19:50:00|7264.3|7262.3|7261.8|7259.8|7265.5|7263.5|7260.8|7258.8|58
1677614100000|2023-02-28 19:55:00|7261.5|7259.5|7260.3|7258.3|7261.8|7259.8|7259.8|7257.8|96
1677614400000|2023-02-28 20:00:00|7260|7258|7258.3|7256.3|7260|7258|7257.5|7255.5|99
1677614700000|2023-02-28 20:05:00|7258|7256|7258|7256|7258.8|7256.8|7256.8|7254.8|70
1677615000000|2023-02-28 20:10:00|7257.8|7255.8|7257.5|7255.5|7260.5|7258.5|7257|7255|69
1677615300000|2023-02-28 20:15:00|7257.8|7255.8|7257.5|7255.5|7259|7257|7256.8|7254.8|34
1677615600000|2023-02-28 20:20:00|7257.8|7255.8|7255.5|7253.5|7258.8|7256.8|7254.8|7252.8|59
1677615900000|2023-02-28 20:25:00|7255.3|7253.3|7255|7253|7256.8|7254.8|7253.8|7251.8|85
1677616200000|2023-02-28 20:30:00|7254.8|7252.8|7251.5|7249.5|7255.8|7253.8|7250.3|7248.3|149
1677616500000|2023-02-28 20:35:00|7251.3|7249.3|7252.8|7250.8|7252.8|7250.8|7249.3|7247.3|98
1677616800000|2023-02-28 20:40:00|7253|7251|7255.5|7253.5|7255.8|7253.8|7250.5|7248.5|125
1677617100000|2023-02-28 20:45:00|7255.3|7253.3|7253.3|7251.3|7258|7256|7252.3|7250.3|143
1677617400000|2023-02-28 20:50:00|7253.5|7251.5|7255.5|7253.5|7257.5|7255.5|7251.3|7249.3|164
1677617700000|2023-02-28 20:55:00|7255.8|7253.8|7255.8|7253.8|7259.5|7257.5|7253.8|7251.8|297
1677618000000|2023-02-28 21:00:00|7256.3|7252.3|7247.9|7243.9|7256.3|7252.3|7240.5|7236.5|0
1677618300000|2023-02-28 21:05:00|7247.6|7243.6|7248.1|7244.1|7248.8|7244.8|7244.8|7240.8|0
1677618600000|2023-02-28 21:10:00|7247.7|7243.7|7244.8|7240.8|7247.7|7243.7|7242.9|7238.9|0
1677618900000|2023-02-28 21:15:00|7244.5|7240.5|7246.4|7242.4|7247|7243|7244.1|7240.1|0
1677619200000|2023-02-28 21:20:00|7246.1|7242.1|7247.7|7243.7|7248|7244|7246.1|7242.1|0
1677619500000|2023-02-28 21:25:00|7247.8|7243.8|7248|7244|7249.3|7245.3|7247.3|7243.3|0
1677619800000|2023-02-28 21:30:00|7247.6|7243.6|7246.2|7242.2|7248|7244|7245.8|7241.8|0
1677620100000|2023-02-28 21:35:00|7246.5|7242.5|7247.1|7243.1|7247.1|7243.1|7245.3|7241.3|0
1677620400000|2023-02-28 21:40:00|7247.5|7243.5|7249.4|7245.4|7250.2|7246.2|7247.5|7243.5|0
1677620700000|2023-02-28 21:45:00|7249.6|7245.6|7250.7|7246.7|7251|7247|7249.4|7245.4|0
1677621000000|2023-02-28 21:50:00|7250.9|7246.9|7250|7246|7251.1|7247.1|7248.8|7244.8|0
1677621300000|2023-02-28 21:55:00|7250.3|7246.3|7248.7|7244.7|7250.3|7246.3|7247.9|7243.9|0
1677621600000|2023-02-28 22:00:00|7248.9|7244.9|7248.5|7244.5|7248.9|7244.9|7248.5|7244.5|0
1677621900000|2023-02-28 22:05:00|7248.6|7244.6|7248.6|7244.6|7249|7245|7248.5|7244.5|0
1677622200000|2023-02-28 22:10:00|7248.5|7244.5|7248.5|7244.5|7248.8|7244.8|7248.5|7244.5|0
1677622500000|2023-02-28 22:15:00|7248.7|7244.7|7249.2|7245.2|7249.2|7245.2|7248.5|7244.5|0
1677622800000|2023-02-28 22:20:00|7249|7245|7249.1|7245.1|7249.2|7245.2|7249|7245|0
1677623100000|2023-02-28 22:25:00|7249.2|7245.2|7248.9|7244.9|7249.2|7245.2|7248.5|7244.5|0
1677623400000|2023-02-28 22:30:00|7248.7|7244.7|7248.5|7244.5|7248.7|7244.7|7248.5|7244.5|0
1677623700000|2023-02-28 22:35:00|7248.7|7244.7|7248.7|7244.7|7248.7|7244.7|7248.5|7244.5|0
1677624000000|2023-02-28 22:40:00|7248.5|7244.5|7248.8|7244.8|7249|7245|7248.5|7244.5|0
1677624300000|2023-02-28 22:45:00|7248.7|7244.7|7248.5|7244.5|7248.8|7244.8|7248.5|7244.5|0
1677624600000|2023-02-28 22:50:00|7248.7|7244.7|7248.6|7244.6|7248.7|7244.7|7248.5|7244.5|0
1677624900000|2023-02-28 22:55:00|7248.5|7244.5|7247.9|7243.9|7248.5|7244.5|7247.9|7243.9|0
1677625200000|2023-02-28 23:00:00|7247.5|7243.5|7248.2|7244.2|7249.2|7245.2|7246.3|7242.3|0
1677625500000|2023-02-28 23:05:00|7248.6|7244.6|7249.2|7245.2|7250.1|7246.1|7248.6|7244.6|0
1677625800000|2023-02-28 23:10:00|7249.6|7245.6|7249.9|7245.9|7250.4|7246.4|7249.2|7245.2|0
1677626100000|2023-02-28 23:15:00|7249.6|7245.6|7246.5|7242.5|7249.9|7245.9|7246.5|7242.5|0
1677626400000|2023-02-28 23:20:00|7246.3|7242.3|7246.5|7242.5|7247.3|7243.3|7246.1|7242.1|0
1677626700000|2023-02-28 23:25:00|7246.1|7242.1|7244.6|7240.6|7246.5|7242.5|7242.5|7238.5|0
1677627000000|2023-02-28 23:30:00|7245.4|7241.4|7246.4|7242.4|7248.3|7244.3|7245.4|7241.4|0
1677627300000|2023-02-28 23:35:00|7246.1|7242.1|7246|7242|7247.6|7243.6|7245.7|7241.7|0
1677627600000|2023-02-28 23:40:00|7245.5|7241.5|7243.3|7239.3|7246|7242|7242.8|7238.8|0
1677627900000|2023-02-28 23:45:00|7244|7240|7244.2|7240.2|7246.6|7242.6|7243.6|7239.6|0
1677628200000|2023-02-28 23:50:00|7243.5|7239.5|7245.1|7241.1|7246.3|7242.3|7243.5|7239.5|0
1677628500000|2023-02-28 23:55:00|7245.4|7241.4|7246.3|7242.3|7246.6|7242.6|7244.8|7240.8|0
1677628800000|2023-03-01 00:00:00|7246.9|7242.9|7244.8|7240.8|7246.9|7242.9|7244.2|7240.2|0
1677629100000|2023-03-01 00:05:00|7245.2|7241.2|7243.9|7239.9|7245.2|7241.2|7242.6|7238.6|0
1677629400000|2023-03-01 00:10:00|7244.3|7240.3|7245.8|7241.8|7246.2|7242.2|7243.9|7239.9|0
1677629700000|2023-03-01 00:15:00|7245.6|7241.6|7247.9|7244.9|7252.2|7249.2|7244.2|7240.7|0
1677630000000|2023-03-01 00:20:00|7247.1|7244.1|7249.6|7246.6|7251.3|7248.3|7247.1|7244.1|0
1677630300000|2023-03-01 00:25:00|7248.8|7245.8|7251.2|7248.2|7251.3|7248.3|7248|7245|0
1677630600000|2023-03-01 00:30:00|7249.6|7246.6|7251.2|7248.2|7256.3|7253.3|7249.6|7246.6|0
1677630900000|2023-03-01 00:35:00|7249.6|7246.6|7247|7244|7249.6|7246.6|7247|7244|0
1677631200000|2023-03-01 00:40:00|7247.8|7244.8|7244.5|7241.5|7247.9|7244.9|7244.5|7241.5|0
1677631500000|2023-03-01 00:45:00|7246.2|7243.2|7247.9|7244.9|7248.7|7245.7|7246.2|7243.2|0
1677631800000|2023-03-01 00:50:00|7249.6|7246.6|7251.2|7248.2|7252.9|7249.9|7249.6|7246.6|0
1677632100000|2023-03-01 00:55:00|7252.9|7249.9|7249.5|7246.5|7252.9|7249.9|7249.5|7246.5|0
1677632400000|2023-03-01 01:00:00|7248.6|7245.6|7247.8|7244.8|7249.5|7246.5|7244.4|7241.4|0
1677632700000|2023-03-01 01:05:00|7248.6|7245.6|7251.2|7248.2|7251.2|7248.2|7247.8|7244.8|0
1677633000000|2023-03-01 01:10:00|7252.8|7249.8|7252.9|7249.9|7252.9|7249.9|7251.2|7248.2|0
1677633300000|2023-03-01 01:15:00|7253|7250|7252.9|7249.9|7253|7250|7252.9|7249.9|0
1677633600000|2023-03-01 01:20:00|7253|7250|7256.3|7253.3|7257.1|7254.1|7253|7250|0
1677633900000|2023-03-01 01:25:00|7257.1|7254.1|7257.8|7254.8|7259.5|7256.5|7256.3|7253.3|0
1677634200000|2023-03-01 01:30:00|7259.5|7256.5|7258|7255|7263|7260|7258|7255|0
1677634500000|2023-03-01 01:35:00|7257.9|7254.9|7256.2|7253.2|7258|7255|7254.5|7251.5|0
1677634800000|2023-03-01 01:40:00|7257.9|7254.9|7259.6|7256.6|7259.6|7256.6|7254.5|7251.5|0
1677635100000|2023-03-01 01:45:00|7260.4|7257.4|7263.8|7260.8|7264.6|7261.6|7257.9|7254.9|0
1677635400000|2023-03-01 01:50:00|7263|7260|7269.1|7266.1|7270|7267|7263|7260|0
1677635700000|2023-03-01 01:55:00|7270.8|7267.8|7269.8|7266.8|7270.8|7267.8|7268.2|7265.2|0
1677636000000|2023-03-01 02:00:00|7271.5|7268.5|7269.7|7266.7|7271.5|7268.5|7268.9|7265.9|0
1677636300000|2023-03-01 02:05:00|7270.5|7267.5|7272.6|7269.6|7273.1|7270.1|7270.5|7267.5|0
1677636600000|2023-03-01 02:10:00|7274.3|7271.3|7274|7271|7274.3|7271.3|7272.3|7269.3|0
1677636900000|2023-03-01 02:15:00|7273.2|7270.2|7274|7271|7274|7271|7272.3|7269.3|0
1677637200000|2023-03-01 02:20:00|7273.9|7270.9|7272.2|7269.2|7274|7271|7272.2|7269.2|0
1677637500000|2023-03-01 02:25:00|7273|7270|7273.9|7270.9|7274|7271|7272.2|7269.2|0
1677637800000|2023-03-01 02:30:00|7274|7271|7275.5|7272.5|7275.6|7272.6|7273.9|7270.9|0
1677638100000|2023-03-01 02:35:00|7277.1|7274.1|7275.5|7272.5|7277.2|7274.2|7275.5|7272.5|0
1677638400000|2023-03-01 02:40:00|7276.4|7273.4|7275.5|7272.5|7277.2|7274.2|7275.5|7272.5|0
1677638700000|2023-03-01 02:45:00|7276.3|7273.3|7275.5|7272.5|7277.2|7274.2|7275.5|7272.5|0
1677639000000|2023-03-01 02:50:00|7277.1|7274.1|7276.1|7273.1|7277.1|7274.1|7275.2|7272.2|0
1677639300000|2023-03-01 02:55:00|7275.3|7272.3|7275.2|7272.2|7276.9|7273.9|7273.5|7270.5|0
1677639600000|2023-03-01 03:00:00|7276.8|7273.8|7276.9|7273.9|7276.9|7273.9|7273.4|7270.4|0
1677639900000|2023-03-01 03:05:00|7276.1|7273.1|7276.5|7273.5|7276.9|7273.9|7274.7|7271.7|0
1677640200000|2023-03-01 03:10:00|7276.4|7273.4|7276.4|7273.4|7276.5|7273.5|7274.8|7271.8|0
1677640500000|2023-03-01 03:15:00|7278|7275|7276.4|7273.4|7278|7275|7276.4|7273.4|0
1677640800000|2023-03-01 03:20:00|7276.3|7273.3|7279.9|7276.9|7279.9|7276.9|7276.3|7273.3|0
1677641100000|2023-03-01 03:25:00|7280|7277|7280.1|7277.1|7280.1|7277.1|7278.4|7275.4|0
1677641400000|2023-03-01 03:30:00|7280|7277|7275.3|7272.3|7280|7277|7275.3|7272.3|0
1677641700000|2023-03-01 03:35:00|7277|7274|7276.7|7273.7|7277|7274|7275|7272|0
1677642000000|2023-03-01 03:40:00|7275|7272|7275|7272|7275|7272|7275|7272|0
1677642300000|2023-03-01 03:45:00|7276.6|7273.6|7275.4|7272.4|7276.6|7273.6|7274.9|7271.9|0
1677642600000|2023-03-01 03:50:00|7275.5|7272.5|7275.4|7272.4|7275.5|7272.5|7275.4|7272.4|0
1677642900000|2023-03-01 03:55:00|7277.1|7274.1|7277.2|7274.2|7277.3|7274.3|7275.4|7272.4|0
1677643200000|2023-03-01 04:00:00|7277.3|7274.3|7279.5|7276.5|7279.5|7276.5|7275.6|7272.6|0
1677643500000|2023-03-01 04:05:00|7278.6|7275.6|7276.3|7273.3|7279.5|7276.5|7275.4|7272.4|0
1677643800000|2023-03-01 04:10:00|7277.1|7274.1|7275.4|7272.4|7277.1|7274.1|7275.4|7272.4|0
1677644100000|2023-03-01 04:15:00|7276.2|7273.2|7275.2|7272.2|7276.2|7273.2|7275.2|7272.2|0
1677644700000|2023-03-01 04:25:00|7273.5|7270.5|7273.5|7270.5|7274.3|7271.3|7273.5|7270.5|0
1677645000000|2023-03-01 04:30:00|7275.1|7272.1|7275.2|7272.2|7275.2|7272.2|7274.3|7271.3|0
1677645300000|2023-03-01 04:35:00|7276.8|7273.8|7278.5|7275.5|7278.6|7275.6|7276.8|7273.8|0
1677645600000|2023-03-01 04:40:00|7276.9|7273.9|7278.5|7275.5|7278.5|7275.5|7276.9|7273.9|0
1677645900000|2023-03-01 04:45:00|7278.4|7275.4|7278.4|7275.4|7278.5|7275.5|7278.4|7275.4|0
1677646500000|2023-03-01 04:55:00|7276.7|7273.7|7280.1|7277.1|7280.1|7277.1|7276.7|7273.7|0
1677646800000|2023-03-01 05:00:00|7278.4|7275.4|7279.9|7276.9|7280.1|7277.1|7278.2|7275.2|0
1677647100000|2023-03-01 05:05:00|7278.2|7275.2|7278.1|7275.1|7279.9|7276.9|7276.5|7273.5|0
1677647400000|2023-03-01 05:10:00|7278.2|7275.2|7279.8|7276.8|7279.8|7276.8|7278.2|7275.2|0
1677647700000|2023-03-01 05:15:00|7281.5|7278.5|7281.5|7278.5|7281.5|7278.5|7279.8|7276.8|0
1677648000000|2023-03-01 05:20:00|7279.8|7276.8|7283.2|7280.2|7283.2|7280.2|7279.8|7276.8|0
1677648300000|2023-03-01 05:25:00|7281.5|7278.5|7283.2|7280.2|7283.2|7280.2|7281.5|7278.5|0
1677648600000|2023-03-01 05:30:00|7281.5|7278.5|7281.5|7278.5|7281.5|7278.5|7281.5|7278.5|0
1677648900000|2023-03-01 05:35:00|7283.2|7280.2|7283.5|7280.5|7283.5|7280.5|7281.9|7278.9|0
1677649200000|2023-03-01 05:40:00|7283.6|7280.6|7283.5|7280.5|7283.6|7280.6|7281.9|7278.9|0
1677649500000|2023-03-01 05:45:00|7283.6|7280.6|7283.6|7280.6|7283.6|7280.6|7283.6|7280.6|0
1677649800000|2023-03-01 05:50:00|7283.5|7280.5|7281.9|7278.9|7283.6|7280.6|7281.9|7278.9|0
1677650100000|2023-03-01 05:55:00|7283.6|7280.6|7281.9|7278.9|7283.6|7280.6|7281.9|7278.9|0
1677650400000|2023-03-01 06:00:00|7282|7279|7283.6|7280.6|7283.7|7280.7|7281.9|7278.9|0
1677650700000|2023-03-01 06:05:00|7281.9|7278.9|7283.6|7280.6|7283.6|7280.6|7281.9|7278.9|0
1677651000000|2023-03-01 06:10:00|7283.7|7280.7|7286.2|7283.2|7287.1|7284.1|7283.7|7280.7|0
1677651300000|2023-03-01 06:15:00|7287|7284|7283.5|7280.5|7287|7284|7283.5|7280.5|0
1677651600000|2023-03-01 06:20:00|7281.9|7278.9|7286.4|7283.4|7287.2|7284.2|7281.9|7278.9|0
1677651900000|2023-03-01 06:25:00|7287.2|7284.2|7290.3|7287.3|7290.9|7287.9|7286.4|7283.4|0
1677652200000|2023-03-01 06:30:00|7291.1|7288.1|7292.7|7289.7|7296.3|7293.3|7289.4|7286.4|0
1677652500000|2023-03-01 06:35:00|7291.9|7288.9|7286.1|7283.1|7292.7|7289.7|7281|7278|0
1677652800000|2023-03-01 06:40:00|7287.7|7284.7|7290.8|7287.8|7292.6|7289.6|7287.7|7284.7|0
1677653100000|2023-03-01 06:45:00|7290|7287|7289.2|7286.2|7290.8|7287.8|7289.1|7286.1|0
1677653400000|2023-03-01 06:50:00|7289.1|7286.1|7285.7|7282.7|7289.2|7286.2|7285.7|7282.7|0
1677653700000|2023-03-01 06:55:00|7285.8|7282.8|7280.7|7277.7|7285.8|7282.8|7279.1|7276.1|0
1677654000000|2023-03-01 07:00:00|7280.8|7277.8|7278|7276|7281.3|7279.3|7276|7274|427
1677654300000|2023-03-01 07:05:00|7277.5|7275.5|7276.5|7274.5|7278.8|7276.8|7273.3|7271.3|174
1677654600000|2023-03-01 07:10:00|7276|7274|7271.5|7269.5|7276|7274|7271.5|7269.5|297
1677654900000|2023-03-01 07:15:00|7271.3|7269.3|7278.5|7276.5|7279|7277|7271|7269|344
1677655200000|2023-03-01 07:20:00|7278.8|7276.8|7283.8|7281.8|7284.8|7282.8|7277.3|7275.3|428
1677655500000|2023-03-01 07:25:00|7284|7282|7284.8|7282.8|7285.5|7283.5|7282.5|7280.5|454
1677655800000|2023-03-01 07:30:00|7285|7283|7284.5|7282.5|7288.3|7286.3|7282.3|7280.3|319
1677656100000|2023-03-01 07:35:00|7284.8|7282.8|7287|7285|7287.5|7285.5|7283.8|7281.8|103
1677656400000|2023-03-01 07:40:00|7286.8|7284.8|7293|7291|7293.5|7291.5|7285.3|7283.3|279
1677656700000|2023-03-01 07:45:00|7293.3|7291.3|7295|7293|7302|7300|7292.8|7290.8|230
1677657000000|2023-03-01 07:50:00|7294.8|7292.8|7292.8|7290.8|7298.5|7296.5|7292.5|7290.5|138
1677657300000|2023-03-01 07:55:00|7292.5|7290.5|7287.8|7285.8|7292.5|7290.5|7287.8|7285.8|420
1677657600000|2023-03-01 08:00:00|7287.3|7286.3|7286.3|7285.3|7289.5|7288.5|7273.3|7272.3|3093
1677657900000|2023-03-01 08:05:00|7286.8|7285.8|7287.3|7286.3|7296.5|7295.5|7284.3|7283.3|1501
1677658200000|2023-03-01 08:10:00|7287.5|7286.5|7303.8|7302.8|7305.8|7304.8|7287.3|7286.3|943
1677658500000|2023-03-01 08:15:00|7304|7303|7295|7294|7306.3|7305.3|7292|7291|841
1677658800000|2023-03-01 08:20:00|7295.3|7294.3|7299.3|7298.3|7302.3|7301.3|7294|7293|506
1677659100000|2023-03-01 08:25:00|7299.5|7298.5|7287.5|7286.5|7301.3|7300.3|7284.8|7283.8|692
1677659400000|2023-03-01 08:30:00|7287.3|7286.3|7289.8|7288.8|7291|7290|7282.3|7281.3|527
1677659700000|2023-03-01 08:35:00|7289.3|7288.3|7293|7292|7294.3|7293.3|7282.3|7281.3|341
1677660000000|2023-03-01 08:40:00|7293.8|7292.8|7292.3|7291.3|7294.1|7293.1|7287.8|7286.8|301
1677660300000|2023-03-01 08:45:00|7292.1|7291.1|7289.3|7288.3|7292.3|7291.3|7286.8|7285.8|277
1677660600000|2023-03-01 08:50:00|7289.1|7288.1|7289.6|7288.6|7292.1|7291.1|7284.6|7283.6|219
1677660900000|2023-03-01 08:55:00|7289.8|7288.8|7301.8|7300.8|7303.1|7302.1|7288.1|7287.1|468
1677661200000|2023-03-01 09:00:00|7302.1|7301.1|7306.1|7305.1|7309.1|7308.1|7301.8|7300.8|340
1677661500000|2023-03-01 09:05:00|7306.3|7305.3|7298.6|7297.6|7307.1|7306.1|7296.8|7295.8|587
1677661800000|2023-03-01 09:10:00|7298.3|7297.3|7304.3|7303.3|7305.1|7304.1|7297.1|7296.1|341
1677662100000|2023-03-01 09:15:00|7303.8|7302.8|7302.3|7301.3|7305.6|7304.6|7299.6|7298.6|264
1677662400000|2023-03-01 09:20:00|7302.6|7301.6|7292.6|7291.6|7302.6|7301.6|7288.8|7287.8|235
1677662700000|2023-03-01 09:25:00|7292.8|7291.8|7291.3|7290.3|7296.3|7295.3|7290.8|7289.8|121
1677663000000|2023-03-01 09:30:00|7291.1|7290.1|7295.1|7294.1|7295.6|7294.6|7291.1|7290.1|144
1677663300000|2023-03-01 09:35:00|7295.3|7294.3|7293.3|7292.3|7300.1|7299.1|7293.1|7292.1|206
1677663600000|2023-03-01 09:40:00|7293.1|7292.1|7287.3|7286.3|7297.3|7296.3|7286.3|7285.3|405
1677663900000|2023-03-01 09:45:00|7287.6|7286.6|7291.6|7290.6|7291.8|7290.8|7286.1|7285.1|149
1677664200000|2023-03-01 09:50:00|7291.8|7290.8|7295.3|7294.3|7296.8|7295.8|7290.1|7289.1|149
1677664500000|2023-03-01 09:55:00|7295.6|7294.6|7295.3|7294.3|7299.1|7298.1|7294.3|7293.3|157
1677664800000|2023-03-01 10:00:00|7295.1|7294.1|7297.6|7296.6|7299.3|7298.3|7292.3|7291.3|213
1677665100000|2023-03-01 10:05:00|7297.8|7296.8|7294.1|7293.1|7298.8|7297.8|7290.6|7289.6|216
1677665400000|2023-03-01 10:10:00|7294.3|7293.3|7297.3|7296.3|7299.1|7298.1|7292.6|7291.6|231
1677665700000|2023-03-01 10:15:00|7297.6|7296.6|7299.1|7298.1|7299.6|7298.6|7297.1|7296.1|136
1677666000000|2023-03-01 10:20:00|7298.8|7297.8|7301.3|7300.3|7301.6|7300.6|7297.3|7296.3|167
1677666300000|2023-03-01 10:25:00|7301.6|7300.6|7306.6|7305.6|7306.8|7305.8|7299.8|7298.8|229
1677666600000|2023-03-01 10:30:00|7306.8|7305.8|7302.3|7301.3|7307.6|7306.6|7302.1|7301.1|249
1677666900000|2023-03-01 10:35:00|7302.6|7301.6|7305.8|7304.8|7306.8|7305.8|7302.1|7301.1|294
1677667200000|2023-03-01 10:40:00|7305.6|7304.6|7310.6|7309.6|7312.6|7311.6|7305.6|7304.6|489
1677667500000|2023-03-01 10:45:00|7310.3|7309.3|7305.1|7304.1|7311.8|7310.8|7303.6|7302.6|314
1677667800000|2023-03-01 10:50:00|7305.3|7304.3|7306.6|7305.6|7307.3|7306.3|7303.6|7302.6|137
1677668100000|2023-03-01 10:55:00|7306.3|7305.3|7313.6|7312.6|7315.6|7314.6|7306.3|7305.3|491
1677668400000|2023-03-01 11:00:00|7313.8|7312.8|7311.8|7310.8|7315.3|7314.3|7307.8|7306.8|429
1677668700000|2023-03-01 11:05:00|7311.6|7310.6|7318.6|7317.6|7318.6|7317.6|7311.3|7310.3|236
1677669000000|2023-03-01 11:10:00|7319.1|7318.1|7320.3|7319.3|7322.1|7321.1|7317.3|7316.3|344
1677669300000|2023-03-01 11:15:00|7320.6|7319.6|7325.1|7324.1|7325.6|7324.6|7320.6|7319.6|359
1677669600000|2023-03-01 11:20:00|7324.6|7323.6|7328.3|7327.3|7328.6|7327.6|7324.6|7323.6|444
1677669900000|2023-03-01 11:25:00|7328.1|7327.1|7320.8|7319.8|7328.1|7327.1|7320.6|7319.6|347
1677670200000|2023-03-01 11:30:00|7320.6|7319.6|7324.6|7323.6|7326.1|7325.1|7318.8|7317.8|247
1677670500000|2023-03-01 11:35:00|7324.3|7323.3|7325.8|7324.8|7327.6|7326.6|7322.8|7321.8|136
1677670800000|2023-03-01 11:40:00|7325.6|7324.6|7325.8|7324.8|7326.1|7325.1|7324.6|7323.6|121
1677671100000|2023-03-01 11:45:00|7326.1|7325.1|7324.8|7323.8|7328.1|7327.1|7322.6|7321.6|242
1677671400000|2023-03-01 11:50:00|7325.1|7324.1|7324.8|7323.8|7326.1|7325.1|7322.6|7321.6|148
1677671700000|2023-03-01 11:55:00|7324.6|7323.6|7322.6|7321.6|7324.8|7323.8|7321.3|7320.3|209
1677672000000|2023-03-01 12:00:00|7321.8|7320.8|7324.3|7323.3|7325.1|7324.1|7319.1|7318.1|317
1677672300000|2023-03-01 12:05:00|7324.1|7323.1|7322.1|7321.1|7326.1|7325.1|7321.8|7320.8|126
1677672600000|2023-03-01 12:10:00|7321.8|7320.8|7318.8|7317.8|7321.8|7320.8|7316.6|7315.6|154
1677672900000|2023-03-01 12:15:00|7319.1|7318.1|7322.8|7321.8|7322.8|7321.8|7318.6|7317.6|116
1677673200000|2023-03-01 12:20:00|7322.6|7321.6|7320.1|7319.1|7323.3|7322.3|7319.1|7318.1|132
1677673500000|2023-03-01 12:25:00|7319.8|7318.8|7321.8|7320.8|7322.1|7321.1|7319.1|7318.1|82
1677673800000|2023-03-01 12:30:00|7322.1|7321.1|7323.6|7322.6|7325.6|7324.6|7321.3|7320.3|255
1677674100000|2023-03-01 12:35:00|7323.8|7322.8|7323.6|7322.6|7324.6|7323.6|7322.6|7321.6|126
1677674400000|2023-03-01 12:40:00|7323.3|7322.3|7321.8|7320.8|7324.1|7323.1|7320.1|7319.1|131
1677674700000|2023-03-01 12:45:00|7321.3|7320.3|7320.3|7319.3|7323.1|7322.1|7316.6|7315.6|199
1677675000000|2023-03-01 12:50:00|7320.1|7319.1|7322.8|7321.8|7323.1|7322.1|7318.8|7317.8|165
1677675300000|2023-03-01 12:55:00|7322.6|7321.6|7322.6|7321.6|7323.1|7322.1|7321.3|7320.3|132
1677675600000|2023-03-01 13:00:00|7322.8|7321.8|7314.1|7313.1|7323.1|7322.1|7312.1|7311.1|354
1677675900000|2023-03-01 13:05:00|7313.8|7312.8|7314.8|7313.8|7315.3|7314.3|7312.3|7311.3|131
1677676200000|2023-03-01 13:10:00|7314.6|7313.6|7314.6|7313.6|7316.1|7315.1|7313.1|7312.1|180
1677676500000|2023-03-01 13:15:00|7314.3|7313.3|7311.1|7310.1|7315.6|7314.6|7309.6|7308.6|208
1677676800000|2023-03-01 13:20:00|7311.3|7310.3|7303.3|7302.3|7312.6|7311.6|7302.1|7301.1|292
1677677100000|2023-03-01 13:25:00|7303.1|7302.1|7299.1|7298.1|7303.6|7302.6|7298.1|7297.1|406
1677677400000|2023-03-01 13:30:00|7298.8|7297.8|7279.1|7278.1|7298.8|7297.8|7279.1|7278.1|863
1677677700000|2023-03-01 13:35:00|7278.8|7277.8|7280.3|7279.3|7282.8|7281.8|7277.1|7276.1|576
1677678000000|2023-03-01 13:40:00|7280.6|7279.6|7270.6|7269.6|7280.8|7279.8|7270.3|7269.3|363
1677678300000|2023-03-01 13:45:00|7270.8|7269.8|7284.1|7283.1|7284.1|7283.1|7268.1|7267.1|611
1677678600000|2023-03-01 13:50:00|7283.8|7282.8|7284.6|7283.6|7286.3|7285.3|7280.8|7279.8|554
1677678900000|2023-03-01 13:55:00|7284.3|7283.3|7283.1|7282.1|7286.6|7285.6|7282.3|7281.3|365
1677679200000|2023-03-01 14:00:00|7283.3|7282.3|7281.8|7280.8|7283.8|7282.8|7278.6|7277.6|278
1677679500000|2023-03-01 14:05:00|7282.1|7281.1|7280.6|7279.6|7282.1|7281.1|7277.1|7276.1|289
1677679800000|2023-03-01 14:10:00|7280.3|7279.3|7284.6|7283.6|7285.1|7284.1|7279.6|7278.6|225
1677680100000|2023-03-01 14:15:00|7284.3|7283.3|7283.8|7282.8|7286.1|7285.1|7283.1|7282.1|220
1677680400000|2023-03-01 14:20:00|7284.1|7283.1|7286.3|7285.3|7287.3|7286.3|7282.3|7281.3|173
1677680700000|2023-03-01 14:25:00|7286.1|7285.1|7288.6|7287.6|7289.3|7288.3|7281.3|7280.3|299
1677681000000|2023-03-01 14:30:00|7288.3|7287.3|7281.8|7280.8|7289.6|7288.6|7281.1|7280.1|579
1677681300000|2023-03-01 14:35:00|7282.1|7281.1|7290.1|7289.1|7291.1|7290.1|7281.1|7280.1|435
1677681600000|2023-03-01 14:40:00|7290.6|7289.6|7281.3|7280.3|7291.6|7290.6|7280.1|7279.1|305
1677681900000|2023-03-01 14:45:00|7281.6|7280.6|7292.3|7291.3|7292.8|7291.8|7281.3|7280.3|324
1677682200000|2023-03-01 14:50:00|7292.6|7291.6|7288.8|7287.8|7294.8|7293.8|7285.8|7284.8|403
1677682500000|2023-03-01 14:55:00|7289.1|7288.1|7292.8|7291.8|7297.8|7296.8|7289.1|7288.1|352
1677682800000|2023-03-01 15:00:00|7290.8|7289.8|7285.6|7284.6|7296.3|7295.3|7280.3|7279.3|676
1677683100000|2023-03-01 15:05:00|7285.8|7284.8|7276.3|7275.3|7286.6|7285.6|7276.1|7275.1|599
1677683400000|2023-03-01 15:10:00|7276.1|7275.1|7272.6|7271.6|7276.1|7275.1|7269.1|7268.1|660
1677683700000|2023-03-01 15:15:00|7272.8|7271.8|7273.3|7272.3|7275.1|7274.1|7264.3|7263.3|719
1677684000000|2023-03-01 15:20:00|7273.6|7272.6|7272.6|7271.6|7277.1|7276.1|7270.1|7269.1|511
1677684300000|2023-03-01 15:25:00|7272.8|7271.8|7270.1|7269.1|7273.8|7272.8|7267.1|7266.1|442
1677684600000|2023-03-01 15:30:00|7269.6|7268.6|7271.8|7270.8|7272.6|7271.6|7263.6|7262.6|620
1677684900000|2023-03-01 15:35:00|7271.6|7270.6|7274.8|7273.8|7281.3|7280.3|7269.8|7268.8|504
1677685200000|2023-03-01 15:40:00|7275.1|7274.1|7276.1|7275.1|7284.1|7283.1|7274.6|7273.6|381
1677685500000|2023-03-01 15:45:00|7275.8|7274.8|7280.1|7279.1|7282.8|7281.8|7274.1|7273.1|357
1677685800000|2023-03-01 15:50:00|7279.8|7278.8|7273.1|7272.1|7280.6|7279.6|7272.1|7271.1|405
1677686100000|2023-03-01 15:55:00|7273.3|7272.3|7271.3|7270.3|7274.8|7273.8|7267.6|7266.6|491
1677686400000|2023-03-01 16:00:00|7271.1|7270.1|7256.8|7255.8|7271.3|7270.3|7256.1|7255.1|722
1677686700000|2023-03-01 16:05:00|7256.6|7255.6|7241.1|7240.1|7258.3|7257.3|7238.3|7237.3|1041
1677687000000|2023-03-01 16:10:00|7240.6|7239.6|7233.6|7232.6|7241.1|7240.1|7231.8|7230.8|1056
1677687300000|2023-03-01 16:15:00|7232.3|7231.3|7224.6|7223.6|7232.8|7231.8|7218.6|7217.6|1316
1677687600000|2023-03-01 16:20:00|7224.3|7223.3|7229.1|7228.1|7231.8|7230.8|7222.3|7221.3|1283
1677687900000|2023-03-01 16:25:00|7228.8|7227.8|7229.6|7228.6|7235.3|7234.3|7226.1|7225.1|1520
1677688200000|2023-03-01 16:30:00|7230.1|7228.1|7233.8|7231.8|7235.1|7233.1|7227.8|7225.8|3475
1677688500000|2023-03-01 16:35:00|7233.6|7231.6|7235.3|7233.3|7236.6|7234.6|7231.3|7229.3|2880
1677688800000|2023-03-01 16:40:00|7235.6|7233.6|7244.3|7242.3|7246.6|7244.6|7235.3|7233.3|467
1677689100000|2023-03-01 16:45:00|7244.6|7242.6|7250.6|7248.6|7254.3|7252.3|7244.1|7242.1|3333
1677689400000|2023-03-01 16:50:00|7250.3|7248.3|7252.8|7250.8|7254.6|7252.6|7250.1|7248.1|153
1677689700000|2023-03-01 16:55:00|7253.1|7251.1|7251.8|7249.8|7256.8|7254.8|7251.3|7249.3|244
1677690000000|2023-03-01 17:00:00|7252.1|7250.1|7249.3|7247.3|7253.6|7251.6|7249.1|7247.1|183
1677690300000|2023-03-01 17:05:00|7249.6|7247.6|7254.3|7252.3|7254.6|7252.6|7248.3|7246.3|174
1677690600000|2023-03-01 17:10:00|7254.1|7252.1|7252.1|7250.1|7258.6|7256.6|7249.1|7247.1|234
1677690900000|2023-03-01 17:15:00|7251.8|7249.8|7249.1|7247.1|7252.8|7250.8|7248.6|7246.6|99
1677691200000|2023-03-01 17:20:00|7249.3|7247.3|7248.6|7246.6|7254.6|7252.6|7248.1|7246.1|94
1677691500000|2023-03-01 17:25:00|7248.8|7246.8|7249.8|7247.8|7255.1|7253.1|7248.3|7246.3|161
1677691800000|2023-03-01 17:30:00|7249.6|7247.6|7249.8|7247.8|7252.6|7250.6|7249.6|7247.6|64
1677692100000|2023-03-01 17:35:00|7250.1|7248.1|7252.8|7250.8|7254.6|7252.6|7248.1|7246.1|91
1677692400000|2023-03-01 17:40:00|7252.6|7250.6|7256.8|7254.8|7257.8|7255.8|7252.6|7250.6|58
1677692700000|2023-03-01 17:45:00|7257.1|7255.1|7249.8|7247.8|7258.8|7256.8|7249.1|7247.1|297
1677693000000|2023-03-01 17:50:00|7249.6|7247.6|7249.1|7247.1|7250.1|7248.1|7247.1|7245.1|159
1677693300000|2023-03-01 17:55:00|7249.3|7247.3|7246.8|7244.8|7250.1|7248.1|7245.8|7243.8|110
1677693600000|2023-03-01 18:00:00|7247.1|7245.1|7243.3|7241.3|7247.1|7245.1|7242.6|7240.6|132
1677693900000|2023-03-01 18:05:00|7243.1|7241.1|7241.8|7239.8|7244.6|7242.6|7240.6|7238.6|51
1677694200000|2023-03-01 18:10:00|7241.6|7239.6|7244.3|7242.3|7244.3|7242.3|7240.1|7238.1|46
1677694500000|2023-03-01 18:15:00|7244.1|7242.1|7243.8|7241.8|7246.3|7244.3|7242.8|7240.8|48
1677694800000|2023-03-01 18:20:00|7244.1|7242.1|7241.3|7239.3|7244.3|7242.3|7240.3|7238.3|62
1677695100000|2023-03-01 18:25:00|7241.6|7239.6|7240.8|7238.8|7244.3|7242.3|7240.6|7238.6|22
1677695400000|2023-03-01 18:30:00|7241.1|7239.1|7236.8|7234.8|7241.1|7239.1|7236.3|7234.3|61
1677695700000|2023-03-01 18:35:00|7236.3|7234.3|7235.8|7233.8|7237.3|7235.3|7234.3|7232.3|301
1677696000000|2023-03-01 18:40:00|7236.1|7234.1|7234.6|7232.6|7236.3|7234.3|7234.3|7232.3|41
1677696300000|2023-03-01 18:45:00|7234.3|7232.3|7237.3|7235.3|7237.8|7235.8|7232.6|7230.6|151
1677696600000|2023-03-01 18:50:00|7237.6|7235.6|7236.8|7234.8|7238.8|7236.8|7236.1|7234.1|31
1677696900000|2023-03-01 18:55:00|7237.1|7235.1|7237.3|7235.3|7239.3|7237.3|7234.6|7232.6|73
1677697200000|2023-03-01 19:00:00|7237.6|7235.6|7236.6|7234.6|7237.6|7235.6|7233.8|7231.8|207
1677697500000|2023-03-01 19:05:00|7236.3|7234.3|7236.8|7234.8|7237.8|7235.8|7234.8|7232.8|68
1677697800000|2023-03-01 19:10:00|7237.1|7235.1|7240.8|7238.8|7242.8|7240.8|7237.1|7235.1|28
1677698100000|2023-03-01 19:15:00|7240.6|7238.6|7237.1|7235.1|7240.6|7238.6|7235.3|7233.3|55
1677698400000|2023-03-01 19:20:00|7236.8|7234.8|7238.8|7236.8|7238.8|7236.8|7234.3|7232.3|21
1677698700000|2023-03-01 19:25:00|7238.6|7236.6|7233.6|7231.6|7238.6|7236.6|7232.3|7230.3|33
1677699000000|2023-03-01 19:30:00|7233.3|7231.3|7234.8|7232.8|7235.8|7233.8|7230.8|7228.8|124
1677699300000|2023-03-01 19:35:00|7235.1|7233.1|7239.8|7237.8|7239.8|7237.8|7234.8|7232.8|62
1677699600000|2023-03-01 19:40:00|7239.6|7237.6|7239.6|7237.6|7239.8|7237.8|7235.8|7233.8|61
1677699900000|2023-03-01 19:45:00|7238.8|7236.8|7236.1|7234.1|7239.1|7237.1|7235.3|7233.3|27
1677700200000|2023-03-01 19:50:00|7235.8|7233.8|7237.6|7235.6|7237.8|7235.8|7233.1|7231.1|38
1677700500000|2023-03-01 19:55:00|7237.3|7235.3|7237.3|7235.3|7238.8|7236.8|7235.8|7233.8|72
1677700800000|2023-03-01 20:00:00|7237.1|7235.1|7239.8|7237.8|7241.3|7239.3|7236.3|7234.3|78
1677701100000|2023-03-01 20:05:00|7239.6|7237.6|7240.6|7238.6|7241.8|7239.8|7237.3|7235.3|28
1677701400000|2023-03-01 20:10:00|7240.8|7238.8|7241.8|7239.8|7243.8|7241.8|7240.8|7238.8|110
1677701700000|2023-03-01 20:15:00|7241.6|7239.6|7243.8|7241.8|7245.8|7243.8|7239.6|7237.6|44
1677702000000|2023-03-01 20:20:00|7244.1|7242.1|7240.3|7238.3|7244.8|7242.8|7238.8|7236.8|65
1677702300000|2023-03-01 20:25:00|7240.6|7238.6|7240.3|7238.3|7241.6|7239.6|7238.6|7236.6|36
1677702600000|2023-03-01 20:30:00|7240.6|7238.6|7244.3|7242.3|7244.8|7242.8|7239.8|7237.8|58
1677702900000|2023-03-01 20:35:00|7244.1|7242.1|7244.8|7242.8|7245.6|7243.6|7240.3|7238.3|23
1677703200000|2023-03-01 20:40:00|7245.3|7243.3|7249.1|7247.1|7250.3|7248.3|7245.1|7243.1|95
1677703500000|2023-03-01 20:45:00|7249.3|7247.3|7248.3|7246.3|7250.1|7248.1|7244.8|7242.8|104
1677703800000|2023-03-01 20:50:00|7248.1|7246.1|7246.3|7244.3|7248.6|7246.6|7244.8|7242.8|113
1677704100000|2023-03-01 20:55:00|7246.1|7244.1|7247.8|7245.8|7249.1|7247.1|7245.1|7243.1|166
1677704400000|2023-03-01 21:00:00|7248.6|7244.6|7246.8|7242.8|7251.6|7247.6|7246.3|7242.3|0
1677704700000|2023-03-01 21:05:00|7246.9|7242.9|7248.6|7244.6|7251|7247|7246.9|7242.9|0
1677705000000|2023-03-01 21:10:00|7249.4|7245.4|7250.4|7246.4|7252|7248|7248.6|7244.6|0
1677705300000|2023-03-01 21:15:00|7250.9|7246.9|7255.9|7251.9|7256.2|7252.2|7250.9|7246.9|0
1677705600000|2023-03-01 21:20:00|7256.2|7252.2|7257.5|7253.5|7258.2|7254.2|7255.5|7251.5|0
1677705900000|2023-03-01 21:25:00|7257.6|7253.6|7255.8|7251.8|7258.9|7254.9|7255.4|7251.4|0
1677706200000|2023-03-01 21:30:00|7256.1|7252.1|7254|7250|7256.6|7252.6|7254|7250|0
1677706500000|2023-03-01 21:35:00|7254.1|7250.1|7254.5|7250.5|7254.8|7250.8|7254|7250|0
1677706800000|2023-03-01 21:40:00|7254.8|7250.8|7257|7253|7257|7253|7254.8|7250.8|0
1677707100000|2023-03-01 21:45:00|7256.7|7252.7|7256.3|7252.3|7257.4|7253.4|7255.1|7251.1|0
1677707400000|2023-03-01 21:50:00|7256.4|7252.4|7256.3|7252.3|7257.9|7253.9|7256.3|7252.3|0
1677707700000|2023-03-01 21:55:00|7256|7252|7255.8|7251.8|7257|7253|7255.5|7251.5|0
1677708000000|2023-03-01 22:00:00|7255.6|7251.6|7255.7|7251.7|7256.3|7252.3|7255.6|7251.6|0
1677708300000|2023-03-01 22:05:00|7255.9|7251.9|7255.4|7251.4|7255.9|7251.9|7255.4|7251.4|0
1677708600000|2023-03-01 22:10:00|7255.5|7251.5|7254.8|7250.8|7255.7|7251.7|7254.5|7250.5|0
1677708900000|2023-03-01 22:15:00|7254.7|7250.7|7254|7250|7254.8|7250.8|7254|7250|0
1677709200000|2023-03-01 22:20:00|7253.8|7249.8|7253.3|7249.3|7253.8|7249.8|7252.8|7248.8|0
1677709500000|2023-03-01 22:25:00|7253.5|7249.5|7253.2|7249.2|7253.5|7249.5|7253.2|7249.2|0
1677709800000|2023-03-01 22:30:00|7252.9|7248.9|7252.2|7248.2|7253.2|7249.2|7252.2|7248.2|0
1677710100000|2023-03-01 22:35:00|7252.4|7248.4|7251.6|7247.6|7253.4|7249.4|7251.6|7247.6|0
1677710400000|2023-03-01 22:40:00|7251.7|7247.7|7252.5|7248.5|7253|7249|7251.6|7247.6|0
1677710700000|2023-03-01 22:45:00|7252.3|7248.3|7252.9|7248.9|7252.9|7248.9|7251.9|7247.9|0
1677711000000|2023-03-01 22:50:00|7253|7249|7252.9|7248.9|7253.6|7249.6|7252.9|7248.9|0
1677711600000|2023-03-01 23:00:00|7253|7249|7252.7|7248.7|7253.5|7249.5|7252.1|7248.1|0
1677711900000|2023-03-01 23:05:00|7252.2|7248.2|7252.7|7248.7|7253.4|7249.4|7252.2|7248.2|0
1677712200000|2023-03-01 23:10:00|7253.1|7249.1|7251|7247|7253.4|7249.4|7251|7247|0
1677712500000|2023-03-01 23:15:00|7251.5|7247.5|7252.7|7248.7|7253.1|7249.1|7250.6|7246.6|0
1677712800000|2023-03-01 23:20:00|7252.9|7248.9|7251.9|7247.9|7253.1|7249.1|7251.5|7247.5|0
1677713100000|2023-03-01 23:25:00|7251.8|7247.8|7251.8|7247.8|7253|7249|7251|7247|0
1677713400000|2023-03-01 23:30:00|7251.9|7247.9|7253.4|7249.4|7253.4|7249.4|7251.8|7247.8|0
1677713700000|2023-03-01 23:35:00|7253.1|7249.1|7251.1|7247.1|7253.4|7249.4|7251.1|7247.1|0
1677714000000|2023-03-01 23:40:00|7251.4|7247.4|7251.1|7247.1|7253|7249|7251.1|7247.1|0
1677714300000|2023-03-01 23:45:00|7251.4|7247.4|7251.8|7247.8|7251.8|7247.8|7251.4|7247.4|0
1677714600000|2023-03-01 23:50:00|7251.4|7247.4|7250.6|7246.6|7251.8|7247.8|7250.6|7246.6|0
1677714900000|2023-03-01 23:55:00|7250.5|7246.5|7252.1|7248.1|7252.6|7248.6|7250.2|7246.2|0
1677715200000|2023-03-02 00:00:00|7251.8|7247.8|7254.2|7250.2|7255.2|7251.2|7251.8|7247.8|0
1677715500000|2023-03-02 00:05:00|7253.7|7249.7|7254.2|7250.2|7255.2|7251.2|7253|7249|0
1677715800000|2023-03-02 00:10:00|7254.5|7250.5|7255.2|7251.2|7255.7|7251.7|7254.2|7250.2|0
1677716100000|2023-03-02 00:15:00|7255.7|7251.7|7265.4|7262.4|7266.3|7263.3|7255.3|7251.7|0
1677716400000|2023-03-02 00:20:00|7264.6|7261.6|7267.7|7264.7|7269.4|7266.4|7262.7|7259.7|0
1677716700000|2023-03-02 00:25:00|7266|7263|7265.8|7262.8|7267.7|7264.7|7263.9|7260.9|0
1677717000000|2023-03-02 00:30:00|7265.7|7262.7|7264|7261|7265.7|7262.7|7264|7261|0
1677717300000|2023-03-02 00:35:00|7263.9|7260.9|7265.7|7262.7|7267.3|7264.3|7262.3|7259.3|0
1677717600000|2023-03-02 00:40:00|7266.5|7263.5|7265.7|7262.7|7266.5|7263.5|7264|7261|0
1677717900000|2023-03-02 00:45:00|7265.6|7262.6|7264|7261|7265.8|7262.8|7264|7261|0
1677718200000|2023-03-02 00:50:00|7265.7|7262.7|7264|7261|7265.7|7262.7|7262.3|7259.3|0
1677718500000|2023-03-02 00:55:00|7263.9|7260.9|7251.3|7248.3|7263.9|7260.9|7250.4|7247.4|0
1677718800000|2023-03-02 01:00:00|7252.2|7249.2|7247.1|7244.1|7252.2|7249.2|7247|7244|0
1677719100000|2023-03-02 01:05:00|7247|7244|7241.9|7238.9|7247|7244|7240.2|7237.2|0
1677719400000|2023-03-02 01:10:00|7240.2|7237.2|7243.6|7240.6|7245.3|7242.3|7240.2|7237.2|0
1677719700000|2023-03-02 01:15:00|7241.9|7238.9|7242|7239|7242|7239|7236.7|7233.7|0
1677720000000|2023-03-02 01:20:00|7242.8|7239.8|7245.4|7242.4|7245.4|7242.4|7242|7239|0
1677720300000|2023-03-02 01:25:00|7247|7244|7245.5|7242.5|7247.1|7244.1|7243.8|7240.8|0
1677720600000|2023-03-02 01:30:00|7243.8|7240.8|7242.1|7239.1|7245.5|7242.5|7240.4|7237.4|0
1677720900000|2023-03-02 01:35:00|7241.3|7238.3|7230.4|7227.4|7243.8|7240.8|7228.4|7225.4|0
1677721200000|2023-03-02 01:40:00|7228.7|7225.7|7220.8|7217.8|7228.7|7225.7|7217|7214|0
1677721500000|2023-03-02 01:45:00|7219.1|7216.1|7228.4|7225.4|7228.6|7225.6|7217.3|7214.3|0
1677721800000|2023-03-02 01:50:00|7226.8|7223.8|7228.4|7225.4|7228.5|7225.5|7225|7222|0
1677722100000|2023-03-02 01:55:00|7227.6|7224.6|7228.7|7225.7|7228.7|7225.7|7226.7|7223.7|0
1677722400000|2023-03-02 02:00:00|7227.1|7224.1|7232.2|7229.2|7233.9|7230.9|7227|7224|0
1677722700000|2023-03-02 02:05:00|7233.9|7230.9|7230.5|7227.5|7233.9|7230.9|7228.8|7225.8|0
1677723000000|2023-03-02 02:10:00|7230.4|7227.4|7229.6|7226.6|7232.2|7229.2|7228.7|7225.7|0
1677723300000|2023-03-02 02:15:00|7228.8|7225.8|7232.2|7229.2|7232.2|7229.2|7228.8|7225.8|0
1677723600000|2023-03-02 02:20:00|7233|7230|7232.2|7229.2|7233.1|7230.1|7230.5|7227.5|0
1677723900000|2023-03-02 02:25:00|7233.9|7230.9|7235.6|7232.6|7235.6|7232.6|7232.2|7229.2|0
1677724200000|2023-03-02 02:30:00|7233.9|7230.9|7235.6|7232.6|7235.6|7232.6|7232.2|7229.2|0
1677724500000|2023-03-02 02:35:00|7235.5|7232.5|7233|7230|7235.6|7232.6|7232.1|7229.1|0
1677724800000|2023-03-02 02:40:00|7232.1|7229.1|7232.1|7229.1|7233.8|7230.8|7230.4|7227.4|0
1677725100000|2023-03-02 02:45:00|7232.2|7229.2|7232.1|7229.1|7233.8|7230.8|7232.1|7229.1|0
1677725400000|2023-03-02 02:50:00|7232.2|7229.2|7233.8|7230.8|7235.5|7232.5|7232.2|7229.2|0
1677725700000|2023-03-02 02:55:00|7232.1|7229.1|7237.1|7234.1|7237.1|7234.1|7232.1|7229.1|0
1677726000000|2023-03-02 03:00:00|7235.5|7232.5|7238.8|7235.8|7240.5|7237.5|7235.4|7232.4|0
1677726300000|2023-03-02 03:05:00|7240.5|7237.5|7233.7|7230.7|7240.5|7237.5|7233.6|7230.6|0
1677726600000|2023-03-02 03:10:00|7233.6|7230.6|7235.5|7232.5|7235.5|7232.5|7232|7229|0
1677726900000|2023-03-02 03:15:00|7235.4|7232.4|7235.4|7232.4|7236.3|7233.3|7233.7|7230.7|0
1677727200000|2023-03-02 03:20:00|7233.7|7230.7|7234.5|7231.5|7235.4|7232.4|7233.7|7230.7|0
1677727500000|2023-03-02 03:25:00|7233.7|7230.7|7235.4|7232.4|7235.4|7232.4|7233.7|7230.7|0
1677727800000|2023-03-02 03:30:00|7233.7|7230.7|7235.4|7232.4|7235.4|7232.4|7233.7|7230.7|0
1677728100000|2023-03-02 03:35:00|7234.5|7231.5|7235.6|7232.6|7237.2|7234.2|7233.7|7230.7|0
1677728400000|2023-03-02 03:40:00|7236.4|7233.4|7237.2|7234.2|7237.2|7234.2|7233.9|7230.9|0
1677728700000|2023-03-02 03:45:00|7236.4|7233.4|7237.2|7234.2|7237.2|7234.2|7235.5|7232.5|0
1677729000000|2023-03-02 03:50:00|7237.3|7234.3|7238.8|7235.8|7239|7236|7237.2|7234.2|0
1677729300000|2023-03-02 03:55:00|7237.1|7234.1|7237|7234|7237.8|7234.8|7237|7234|0
1677729600000|2023-03-02 04:00:00|7237.8|7234.8|7237.1|7234.1|7238.8|7235.8|7237|7234|0
1677729900000|2023-03-02 04:05:00|7237.2|7234.2|7238.3|7235.3|7238.3|7235.3|7236.6|7233.6|0
1677730200000|2023-03-02 04:10:00|7236.6|7233.6|7236.6|7233.6|7238.3|7235.3|7236.6|7233.6|0
1677730500000|2023-03-02 04:15:00|7236.5|7233.5|7234.9|7231.9|7236.5|7233.5|7234|7231|0
1677730800000|2023-03-02 04:20:00|7235.7|7232.7|7234.8|7231.8|7236.5|7233.5|7234.8|7231.8|0
1677731100000|2023-03-02 04:25:00|7234.9|7231.9|7234.8|7231.8|7234.9|7231.9|7233.2|7230.2|0
1677731400000|2023-03-02 04:30:00|7234.9|7231.9|7234.8|7231.8|7234.9|7231.9|7233.1|7230.1|0
1677731700000|2023-03-02 04:35:00|7234.9|7231.9|7234.9|7231.9|7234.9|7231.9|7234.9|7231.9|0
1677732000000|2023-03-02 04:40:00|7236.6|7233.6|7234.9|7231.9|7236.6|7233.6|7234.9|7231.9|0
1677732300000|2023-03-02 04:45:00|7236.6|7233.6|7236.6|7233.6|7236.6|7233.6|7234.9|7231.9|0
1677732900000|2023-03-02 04:55:00|7236.5|7233.5|7236.5|7233.5|7236.5|7233.5|7236.5|7233.5|0
1677733200000|2023-03-02 05:00:00|7236.6|7233.6|7236.5|7233.5|7238.2|7235.2|7236.5|7233.5|0
1677733500000|2023-03-02 05:05:00|7236.6|7233.6|7236.5|7233.5|7236.6|7233.6|7236.5|7233.5|0
1677733800000|2023-03-02 05:10:00|7236.6|7233.6|7233.1|7230.1|7236.6|7233.6|7233.1|7230.1|0
1677734100000|2023-03-02 05:15:00|7231.4|7228.4|7229.7|7226.7|7233.1|7230.1|7229.7|7226.7|0
1677734400000|2023-03-02 05:20:00|7228|7225|7226.4|7223.4|7228|7225|7226.3|7223.3|0
1677734700000|2023-03-02 05:25:00|7226.3|7223.3|7227.3|7224.3|7228.2|7225.2|7224.6|7221.6|0
1677735000000|2023-03-02 05:30:00|7226.5|7223.5|7226.7|7223.7|7228.4|7225.4|7225.9|7222.9|0
1677735300000|2023-03-02 05:35:00|7225.8|7222.8|7225.6|7222.6|7227.3|7224.3|7225|7222|0
1677735600000|2023-03-02 05:40:00|7226.1|7223.1|7227.7|7224.7|7227.8|7224.8|7226.1|7223.1|0
1677735900000|2023-03-02 05:45:00|7226.9|7223.9|7224.2|7221.2|7227.7|7224.7|7224.2|7221.2|0
1677736200000|2023-03-02 05:50:00|7225.9|7222.9|7225.6|7222.6|7225.9|7222.9|7224.2|7221.2|0
1677736500000|2023-03-02 05:55:00|7225.7|7222.7|7225.1|7222.1|7225.7|7222.7|7225.1|7222.1|0
1677736800000|2023-03-02 06:00:00|7223.4|7220.4|7221.7|7218.7|7226.8|7223.8|7221.7|7218.7|0
1677737100000|2023-03-02 06:05:00|7221.6|7218.6|7221.7|7218.7|7221.8|7218.8|7220|7217|0
1677737400000|2023-03-02 06:10:00|7222.6|7219.6|7223.3|7220.3|7223.3|7220.3|7221.7|7218.7|0
1677737700000|2023-03-02 06:15:00|7223.4|7220.4|7223.5|7220.5|7223.5|7220.5|7223.4|7220.4|0
1677738000000|2023-03-02 06:20:00|7221.8|7218.8|7221.9|7218.9|7223.6|7220.6|7221.8|7218.8|0
1677738300000|2023-03-02 06:25:00|7222.4|7219.4|7227.4|7224.4|7227.4|7224.4|7222.4|7219.4|0
1677738600000|2023-03-02 06:30:00|7229.1|7226.1|7225.9|7222.9|7229.2|7226.2|7225.8|7222.8|0
1677738900000|2023-03-02 06:35:00|7227.5|7224.5|7224.3|7221.3|7229.2|7226.2|7224.2|7221.2|0
1677739200000|2023-03-02 06:40:00|7225.9|7222.9|7227.7|7224.7|7230.2|7227.2|7225.9|7222.9|0
1677739500000|2023-03-02 06:45:00|7227.8|7224.8|7224.6|7221.6|7229.4|7226.4|7222.9|7219.9|0
1677739800000|2023-03-02 06:50:00|7223.8|7220.8|7228.6|7225.6|7228.6|7225.6|7222.9|7219.9|0
1677740100000|2023-03-02 06:55:00|7227|7224|7217.5|7214.5|7227|7224|7217.5|7214.5|0
1677740400000|2023-03-02 07:00:00|7219.2|7216.2|7217.8|7215.8|7219.7|7216.8|7213.6|7211.6|233
1677740700000|2023-03-02 07:05:00|7217.6|7215.6|7217.1|7215.1|7218.6|7216.6|7214.1|7212.1|540
1677741000000|2023-03-02 07:10:00|7216.8|7214.8|7218.3|7216.3|7219.3|7217.3|7215.1|7213.1|119
1677741300000|2023-03-02 07:15:00|7218.1|7216.1|7212.8|7210.8|7218.1|7216.1|7210.3|7208.3|166
1677741600000|2023-03-02 07:20:00|7213.1|7211.1|7209.8|7207.8|7213.8|7211.8|7208.3|7206.3|145
1677741900000|2023-03-02 07:25:00|7210.1|7208.1|7207.8|7205.8|7210.1|7208.1|7206.8|7204.8|98
1677742200000|2023-03-02 07:30:00|7207.6|7205.6|7199.6|7197.6|7208.1|7206.1|7199.6|7197.6|203
1677742500000|2023-03-02 07:35:00|7199.8|7197.8|7194.8|7192.8|7200.1|7198.1|7193.6|7191.6|313
1677742800000|2023-03-02 07:40:00|7194.6|7192.6|7186.8|7184.8|7195.6|7193.6|7185.6|7183.6|231
1677743100000|2023-03-02 07:45:00|7187.3|7185.3|7193.8|7191.8|7194.3|7192.3|7183.3|7181.3|353
1677743400000|2023-03-02 07:50:00|7193.6|7191.6|7191.3|7189.3|7193.8|7191.8|7188.3|7186.3|182
1677743700000|2023-03-02 07:55:00|7191.1|7189.1|7187.3|7185.3|7191.6|7189.6|7184.3|7182.3|419
1677744000000|2023-03-02 08:00:00|7186.8|7185.8|7183.1|7182.1|7186.8|7185.8|7170.1|7169.1|2933
1677744300000|2023-03-02 08:05:00|7182.8|7181.8|7171.8|7170.8|7185.6|7184.6|7171.3|7170.3|1529
1677744600000|2023-03-02 08:10:00|7171.6|7170.6|7171.8|7170.8|7184.8|7183.8|7167.6|7166.6|984
1677744900000|2023-03-02 08:15:00|7171.3|7170.3|7171.6|7170.6|7184.8|7183.8|7168.6|7167.6|1082
1677745200000|2023-03-02 08:20:00|7171.3|7170.3|7180.1|7179.1|7184.1|7183.1|7169.1|7168.1|694
1677745500000|2023-03-02 08:25:00|7179.8|7178.8|7176.3|7175.3|7186.1|7185.1|7176.3|7175.3|637
1677745800000|2023-03-02 08:30:00|7175.6|7174.6|7173.8|7172.8|7182.8|7181.8|7172.1|7171.1|857
1677746100000|2023-03-02 08:35:00|7174.1|7173.1|7169.1|7168.1|7174.6|7173.6|7167.3|7166.3|1214
1677746400000|2023-03-02 08:40:00|7169.8|7168.8|7184.3|7183.3|7185.8|7184.8|7169.3|7168.3|489
1677746700000|2023-03-02 08:45:00|7184.6|7183.6|7195.1|7194.1|7195.8|7194.8|7183.6|7182.6|652
1677747000000|2023-03-02 08:50:00|7195.3|7194.3|7214.7|7213.7|7215.3|7214.3|7195.3|7194.3|967
1677747300000|2023-03-02 08:55:00|7214.9|7213.9|7213.4|7212.4|7216.9|7215.9|7206.7|7205.7|383
1677747600000|2023-03-02 09:00:00|7213.7|7212.7|7215.4|7214.4|7216.4|7215.4|7206.2|7205.2|493
1677747900000|2023-03-02 09:05:00|7215.2|7214.2|7213.9|7212.9|7215.2|7214.2|7204.9|7203.9|321
1677748200000|2023-03-02 09:10:00|7214.2|7213.2|7208.4|7207.4|7215.9|7214.9|7207.7|7206.7|243
1677748500000|2023-03-02 09:15:00|7208.7|7207.7|7205.9|7204.9|7210.2|7209.2|7201.7|7200.7|360
1677748800000|2023-03-02 09:20:00|7205.7|7204.7|7204.9|7203.9|7210.2|7209.2|7201.9|7200.9|242
1677749100000|2023-03-02 09:25:00|7204.4|7203.4|7203.9|7202.9|7206.2|7205.2|7194.2|7193.2|314
1677749400000|2023-03-02 09:30:00|7204.2|7203.2|7205.7|7204.7|7206.7|7205.7|7201.4|7200.4|204
1677749700000|2023-03-02 09:35:00|7205.4|7204.4|7200.4|7199.4|7206.2|7205.2|7196.7|7195.7|282
1677750000000|2023-03-02 09:40:00|7200.7|7199.7|7201.2|7200.2|7205.2|7204.2|7199.4|7198.4|166
1677750300000|2023-03-02 09:45:00|7200.9|7199.9|7199.9|7198.9|7203.7|7202.7|7198.7|7197.7|143
1677750600000|2023-03-02 09:50:00|7199.7|7198.7|7201.4|7200.4|7202.4|7201.4|7196.9|7195.9|301
1677750900000|2023-03-02 09:55:00|7201.7|7200.7|7199.2|7198.2|7201.9|7200.9|7195.4|7194.4|242
1677751200000|2023-03-02 10:00:00|7196.7|7195.7|7196.7|7195.7|7199.4|7198.4|7185.4|7184.4|518
1677751500000|2023-03-02 10:05:00|7196.4|7195.4|7179.2|7178.2|7198.2|7197.2|7179.2|7178.2|500
1677751800000|2023-03-02 10:10:00|7178.9|7177.9|7187.9|7186.9|7188.9|7187.9|7174.7|7173.7|585
1677752100000|2023-03-02 10:15:00|7187.7|7186.7|7192.9|7191.9|7196.4|7195.4|7186.7|7185.7|279
1677752400000|2023-03-02 10:20:00|7192.7|7191.7|7200.4|7199.4|7200.4|7199.4|7191.9|7190.9|242
1677752700000|2023-03-02 10:25:00|7200.7|7199.7|7203.7|7202.7|7203.7|7202.7|7194.2|7193.2|290
1677753000000|2023-03-02 10:30:00|7203.4|7202.4|7202.4|7201.4|7208.2|7207.2|7201.7|7200.7|287
1677753300000|2023-03-02 10:35:00|7202.9|7201.9|7199.7|7198.7|7205.4|7204.4|7198.7|7197.7|300
1677753600000|2023-03-02 10:40:00|7199.9|7198.9|7200.7|7199.7|7200.9|7199.9|7193.4|7192.4|352
1677753900000|2023-03-02 10:45:00|7200.4|7199.4|7208.2|7207.2|7208.2|7207.2|7198.9|7197.9|267
1677754200000|2023-03-02 10:50:00|7207.9|7206.9|7208.4|7207.4|7211.9|7210.9|7204.4|7203.4|308
1677754500000|2023-03-02 10:55:00|7208.7|7207.7|7213.4|7212.4|7213.9|7212.9|7208.7|7207.7|408
1677754800000|2023-03-02 11:00:00|7213.7|7212.7|7232.2|7231.2|7232.2|7231.2|7213.4|7212.4|1311
1677755100000|2023-03-02 11:05:00|7231.7|7230.7|7230.9|7229.9|7237.2|7236.2|7228.7|7227.7|884
1677755400000|2023-03-02 11:10:00|7231.4|7230.4|7229.7|7228.7|7233.9|7232.9|7228.2|7227.2|452
1677755700000|2023-03-02 11:15:00|7229.9|7228.9|7234.9|7233.9|7237.4|7236.4|7229.9|7228.9|514
1677756000000|2023-03-02 11:20:00|7235.2|7234.2|7233.4|7232.4|7239.7|7238.7|7233.4|7232.4|607
1677756300000|2023-03-02 11:25:00|7232.9|7231.9|7228.9|7227.9|7232.9|7231.9|7226.9|7225.9|290
1677756600000|2023-03-02 11:30:00|7229.2|7228.2|7232.9|7231.9|7234.2|7233.2|7227.7|7226.7|278
1677756900000|2023-03-02 11:35:00|7233.2|7232.2|7232.9|7231.9|7236.2|7235.2|7232.4|7231.4|172
1677757200000|2023-03-02 11:40:00|7233.2|7232.2|7232.7|7231.7|7234.2|7233.2|7231.2|7230.2|189
1677757500000|2023-03-02 11:45:00|7232.4|7231.4|7229.2|7228.2|7232.9|7231.9|7227.7|7226.7|329
1677757800000|2023-03-02 11:50:00|7229.4|7228.4|7230.9|7229.9|7231.2|7230.2|7226.9|7225.9|303
1677758100000|2023-03-02 11:55:00|7230.7|7229.7|7233.2|7232.2|7233.2|7232.2|7229.2|7228.2|488
1677758400000|2023-03-02 12:00:00|7232.9|7231.9|7239.4|7238.4|7239.9|7238.9|7232.9|7231.9|433
1677758700000|2023-03-02 12:05:00|7239.7|7238.7|7236.4|7235.4|7239.7|7238.7|7235.7|7234.7|346
1677759000000|2023-03-02 12:10:00|7236.7|7235.7|7237.2|7236.2|7237.7|7236.7|7233.7|7232.7|283
1677759300000|2023-03-02 12:15:00|7236.9|7235.9|7239.2|7238.2|7241.2|7240.2|7235.7|7234.7|305
1677759600000|2023-03-02 12:20:00|7238.9|7237.9|7235.4|7234.4|7241.7|7240.7|7235.2|7234.2|263
1677759900000|2023-03-02 12:25:00|7235.7|7234.7|7233.4|7232.4|7235.7|7234.7|7229.7|7228.7|297
1677760200000|2023-03-02 12:30:00|7233.7|7232.7|7236.4|7235.4|7237.9|7236.9|7230.9|7229.9|303
1677760500000|2023-03-02 12:35:00|7236.7|7235.7|7238.4|7237.4|7239.2|7238.2|7233.9|7232.9|409
1677760800000|2023-03-02 12:40:00|7238|7237|7232.8|7231.8|7239|7238|7232|7231|230
1677761100000|2023-03-02 12:45:00|7233|7232|7239.3|7238.3|7239.5|7238.5|7232|7231|227
1677761400000|2023-03-02 12:50:00|7239.5|7238.5|7240.3|7239.3|7240.3|7239.3|7235.3|7234.3|371
1677761700000|2023-03-02 12:55:00|7240.5|7239.5|7246.5|7245.5|7247.8|7246.8|7239|7238|312
1677762000000|2023-03-02 13:00:00|7246.8|7245.8|7251.8|7250.8|7254.5|7253.5|7246|7245|518
1677762300000|2023-03-02 13:05:00|7252|7251|7249.3|7248.3|7253|7252|7248.3|7247.3|402
1677762600000|2023-03-02 13:10:00|7249.5|7248.5|7248.8|7247.8|7250.5|7249.5|7246|7245|392
1677762900000|2023-03-02 13:15:00|7249|7248|7245.3|7244.3|7249.3|7248.3|7245.3|7244.3|269
1677763200000|2023-03-02 13:20:00|7244.8|7243.8|7246|7245|7247.3|7246.3|7244.3|7243.3|271
1677763500000|2023-03-02 13:25:00|7246.3|7245.3|7247|7246|7248.3|7247.3|7245.8|7244.8|174
1677763800000|2023-03-02 13:30:00|7246.8|7245.8|7224.8|7223.8|7247.8|7246.8|7224.5|7223.5|1163
1677764100000|2023-03-02 13:35:00|7224.5|7223.5|7227|7226|7230.5|7229.5|7223.5|7222.5|445
1677764400000|2023-03-02 13:40:00|7226.8|7225.8|7240.5|7239.5|7243|7242|7226.5|7225.5|398
1677764700000|2023-03-02 13:45:00|7240.3|7239.3|7236.8|7235.8|7244.3|7243.3|7236.8|7235.8|492
1677765000000|2023-03-02 13:50:00|7237|7236|7235.5|7234.5|7237.3|7236.3|7228.8|7227.8|248
1677765300000|2023-03-02 13:55:00|7235.8|7234.8|7236.5|7235.5|7238|7237|7233|7232|249
1677765600000|2023-03-02 14:00:00|7236.8|7235.8|7245.3|7244.3|7246.5|7245.5|7236.3|7235.3|434
1677765900000|2023-03-02 14:05:00|7245.5|7244.5|7246|7245|7246.3|7245.3|7240.8|7239.8|229
1677766200000|2023-03-02 14:10:00|7246.3|7245.3|7246.3|7245.3|7246.5|7245.5|7243|7242|171
1677766500000|2023-03-02 14:15:00|7246.5|7245.5|7239.3|7238.3|7248.3|7247.3|7238.5|7237.5|376
1677766800000|2023-03-02 14:20:00|7239.5|7238.5|7245.3|7244.3|7246.3|7245.3|7238.3|7237.3|279
1677767100000|2023-03-02 14:25:00|7245|7244|7243.8|7242.8|7246.3|7245.3|7243.3|7242.3|170
1677767400000|2023-03-02 14:30:00|7243.5|7242.5|7253.3|7252.3|7254.3|7253.3|7241.3|7240.3|613
1677767700000|2023-03-02 14:35:00|7253|7252|7256.5|7255.5|7256.8|7255.8|7245.3|7244.3|477
1677768000000|2023-03-02 14:40:00|7256.8|7255.8|7255.3|7254.3|7263.8|7262.8|7252.8|7251.8|693
1677768300000|2023-03-02 14:45:00|7255|7254|7258.8|7257.8|7261|7260|7250.8|7249.8|592
1677768600000|2023-03-02 14:50:00|7259|7258|7267.5|7266.5|7269.3|7268.3|7257.5|7256.5|512
1677768900000|2023-03-02 14:55:00|7267.8|7266.8|7266|7265|7268.5|7267.5|7257.8|7256.8|646
1677769200000|2023-03-02 15:00:00|7266.3|7265.3|7280.8|7279.8|7281|7280|7266|7265|1362
1677769500000|2023-03-02 15:05:00|7281.3|7280.3|7276|7275|7282.3|7281.3|7272.3|7271.3|815
1677769800000|2023-03-02 15:10:00|7275.3|7274.3|7272.8|7271.8|7275.6|7274.6|7271.1|7270.1|451
1677770100000|2023-03-02 15:15:00|7272.6|7271.6|7264.6|7263.6|7276.1|7275.1|7264.1|7263.1|673
1677770400000|2023-03-02 15:20:00|7264.8|7263.8|7265.6|7264.6|7267.3|7266.3|7256.1|7255.1|554
1677770700000|2023-03-02 15:25:00|7265.3|7264.3|7276.1|7275.1|7276.1|7275.1|7263.6|7262.6|334
1677771000000|2023-03-02 15:30:00|7276.3|7275.3|7277.3|7276.3|7279.8|7278.8|7272.1|7271.1|545
1677771300000|2023-03-02 15:35:00|7277.1|7276.1|7270.6|7269.6|7281.1|7280.1|7270.1|7269.1|557
1677771600000|2023-03-02 15:40:00|7270.8|7269.8|7263.6|7262.6|7272.6|7271.6|7262.1|7261.1|531
1677771900000|2023-03-02 15:45:00|7263.8|7262.8|7267.1|7266.1|7269.6|7268.6|7263.6|7262.6|387
1677772200000|2023-03-02 15:50:00|7266.8|7265.8|7277.8|7276.8|7278.1|7277.1|7266.8|7265.8|450
1677772500000|2023-03-02 15:55:00|7278.1|7277.1|7279.8|7278.8|7281.6|7280.6|7277.3|7276.3|484
1677772800000|2023-03-02 16:00:00|7280.1|7279.1|7279.1|7278.1|7281.8|7280.8|7276.6|7275.6|426
1677773100000|2023-03-02 16:05:00|7278.8|7277.8|7284.1|7283.1|7285.1|7284.1|7278.8|7277.8|382
1677773400000|2023-03-02 16:10:00|7283.8|7282.8|7283.6|7282.6|7287.6|7286.6|7282.6|7281.6|466
1677773700000|2023-03-02 16:15:00|7283.8|7282.8|7283.3|7282.3|7287.1|7286.1|7282.1|7281.1|726
1677774000000|2023-03-02 16:20:00|7283.6|7282.6|7279.6|7278.6|7283.6|7282.6|7279.1|7278.1|649
1677774300000|2023-03-02 16:25:00|7279.8|7278.8|7279.6|7278.6|7281.6|7280.6|7277.6|7276.6|986
1677774600000|2023-03-02 16:30:00|7280.6|7278.3|7285.1|7283.1|7289.3|7287.3|7280.3|7278.3|2148
1677774900000|2023-03-02 16:35:00|7285.3|7283.3|7281.6|7279.6|7286.8|7284.8|7278.1|7276.1|1553
1677775200000|2023-03-02 16:40:00|7281.1|7279.1|7274.6|7272.6|7282.6|7280.6|7274.3|7272.3|1031
1677775500000|2023-03-02 16:45:00|7275.1|7273.1|7278.8|7276.8|7278.8|7276.8|7274.3|7272.3|288
1677775800000|2023-03-02 16:50:00|7278.6|7276.6|7277.1|7275.1|7281.3|7279.3|7275.6|7273.6|142
1677776100000|2023-03-02 16:55:00|7277.3|7275.3|7281.3|7279.3|7282.6|7280.6|7275.3|7273.3|134
1677776400000|2023-03-02 17:00:00|7281.1|7279.1|7280.6|7278.6|7283.8|7281.8|7279.1|7277.1|204
1677776700000|2023-03-02 17:05:00|7280.8|7278.8|7281.1|7279.1|7281.6|7279.6|7278.3|7276.3|165
1677777000000|2023-03-02 17:10:00|7280.8|7278.8|7278.3|7276.3|7281.6|7279.6|7278.1|7276.1|74
1677777300000|2023-03-02 17:15:00|7278.6|7276.6|7274.3|7272.3|7279.8|7277.8|7273.6|7271.6|175
1677777600000|2023-03-02 17:20:00|7274.6|7272.6|7275.6|7273.6|7277.6|7275.6|7274.3|7272.3|168
1677777900000|2023-03-02 17:25:00|7275.8|7273.8|7275.8|7273.8|7278.1|7276.1|7275.6|7273.6|166
1677778200000|2023-03-02 17:30:00|7276.1|7274.1|7283.3|7281.3|7284.3|7282.3|7276.1|7274.1|222
1677778500000|2023-03-02 17:35:00|7283.1|7281.1|7279.6|7277.6|7283.6|7281.6|7277.8|7275.8|93
1677778800000|2023-03-02 17:40:00|7279.3|7277.3|7277.6|7275.6|7279.6|7277.6|7276.1|7274.1|65
1677779100000|2023-03-02 17:45:00|7277.8|7275.8|7276.6|7274.6|7278.6|7276.6|7276.3|7274.3|31
1677779400000|2023-03-02 17:50:00|7277.1|7275.1|7282.6|7280.6|7283.3|7281.3|7276.8|7274.8|71
1677779700000|2023-03-02 17:55:00|7282.3|7280.3|7283.3|7281.3|7283.6|7281.6|7280.6|7278.6|107
1677780000000|2023-03-02 18:00:00|7283.6|7281.6|7282.3|7280.3|7284.1|7282.1|7282.1|7280.1|123
1677780300000|2023-03-02 18:05:00|7282.1|7280.1|7280.8|7278.8|7282.1|7280.1|7279.1|7277.1|71
1677780600000|2023-03-02 18:10:00|7280.6|7278.6|7280.8|7278.8|7281.3|7279.3|7279.6|7277.6|43
1677780900000|2023-03-02 18:15:00|7281.1|7279.1|7281.8|7279.8|7282.6|7280.6|7279.6|7277.6|46
1677781200000|2023-03-02 18:20:00|7282.1|7280.1|7279.8|7277.8|7282.8|7280.8|7279.8|7277.8|14
1677781500000|2023-03-02 18:25:00|7279.6|7277.6|7279.3|7277.3|7281.6|7279.6|7278.3|7276.3|20
1677781800000|2023-03-02 18:30:00|7279.1|7277.1|7281.3|7279.3|7282.3|7280.3|7279.1|7277.1|81
1677782100000|2023-03-02 18:35:00|7283.6|7281.6|7292.1|7290.1|7299.8|7297.8|7283.6|7281.6|486
1677782400000|2023-03-02 18:40:00|7292.3|7290.3|7290.3|7288.3|7296.1|7294.1|7289.3|7287.3|79
1677782700000|2023-03-02 18:45:00|7290.6|7288.6|7291.3|7289.3|7293.6|7291.6|7289.6|7287.6|77
1677783000000|2023-03-02 18:50:00|7291.6|7289.6|7298.6|7296.6|7298.6|7296.6|7291.3|7289.3|113
1677783300000|2023-03-02 18:55:00|7298.3|7296.3|7303.3|7301.3|7305.1|7303.1|7298.1|7296.1|146
1677783600000|2023-03-02 19:00:00|7304.3|7302.3|7306.3|7304.3|7310.3|7308.3|7303.6|7301.6|210
1677783900000|2023-03-02 19:05:00|7306.1|7304.1|7304.6|7302.6|7306.8|7304.8|7303.1|7301.1|54
1677784200000|2023-03-02 19:10:00|7304.8|7302.8|7299.8|7297.8|7307.6|7305.6|7299.8|7297.8|39
1677784500000|2023-03-02 19:15:00|7300.1|7298.1|7303.3|7301.3|7303.3|7301.3|7297.8|7295.8|49
1677784800000|2023-03-02 19:20:00|7303.6|7301.6|7304.3|7302.3|7304.3|7302.3|7301.8|7299.8|37
1677785100000|2023-03-02 19:25:00|7304.6|7302.6|7307.8|7305.8|7309.3|7307.3|7303.1|7301.1|72
1677785400000|2023-03-02 19:30:00|7308.1|7306.1|7307.3|7305.3|7310.3|7308.3|7306.6|7304.6|45
1677785700000|2023-03-02 19:35:00|7307.1|7305.1|7304.6|7302.6|7307.1|7305.1|7301.8|7299.8|74
1677786000000|2023-03-02 19:40:00|7304.8|7302.8|7305.1|7303.1|7307.3|7305.3|7303.8|7301.8|51
1677786300000|2023-03-02 19:45:00|7304.8|7302.8|7306.8|7304.8|7307.3|7305.3|7303.6|7301.6|46
1677786600000|2023-03-02 19:50:00|7307.1|7305.1|7303.3|7301.3|7307.8|7305.8|7302.6|7300.6|117
1677786900000|2023-03-02 19:55:00|7303.1|7301.1|7304.1|7302.1|7306.3|7304.3|7302.1|7300.1|108
1677787200000|2023-03-02 20:00:00|7303.8|7301.8|7303.8|7301.8|7310.1|7308.1|7301.8|7299.8|103
1677787500000|2023-03-02 20:05:00|7303.6|7301.6|7304.3|7302.3|7304.8|7302.8|7301.3|7299.3|39
1677787800000|2023-03-02 20:10:00|7304.1|7302.1|7304.3|7302.3|7307.1|7305.1|7304.1|7302.1|59
1677788100000|2023-03-02 20:15:00|7304.6|7302.6|7304.8|7302.8|7309.8|7307.8|7304.3|7302.3|77
1677788400000|2023-03-02 20:20:00|7304.3|7302.3|7307.8|7305.8|7309.1|7307.1|7303.3|7301.3|64
1677788700000|2023-03-02 20:25:00|7307.6|7305.6|7307.8|7305.8|7310.1|7308.1|7307.1|7305.1|38
1677789000000|2023-03-02 20:30:00|7308.1|7306.1|7312.1|7310.1|7312.1|7310.1|7307.1|7305.1|85
1677789300000|2023-03-02 20:35:00|7311.8|7309.8|7313.8|7311.8|7316.1|7314.1|7310.8|7308.8|97
1677789600000|2023-03-02 20:40:00|7314.1|7312.1|7310.8|7308.8|7314.8|7312.8|7310.3|7308.3|102
1677789900000|2023-03-02 20:45:00|7310.6|7308.6|7314.3|7312.3|7314.8|7312.8|7309.8|7307.8|73
1677790200000|2023-03-02 20:50:00|7314.1|7312.1|7312.6|7310.6|7314.1|7312.1|7308.1|7306.1|225
1677790500000|2023-03-02 20:55:00|7312.8|7310.8|7312.3|7310.3|7315.6|7313.6|7309.8|7307.8|228
1677790800000|2023-03-02 21:00:00|7312.5|7308.5|7316|7312|7318.6|7314.6|7312.5|7308.5|0
1677791100000|2023-03-02 21:05:00|7315.6|7311.6|7315.9|7311.9|7316.3|7312.3|7314|7310|0
1677791400000|2023-03-02 21:10:00|7315.6|7311.6|7313.5|7309.5|7315.6|7311.6|7311.3|7307.3|0
1677791700000|2023-03-02 21:15:00|7313.6|7309.6|7311.9|7307.9|7314.2|7310.2|7311.9|7307.9|0
1677792000000|2023-03-02 21:20:00|7311.4|7307.4|7309.2|7305.2|7311.4|7307.4|7309.1|7305.1|0
1677792300000|2023-03-02 21:25:00|7309.9|7305.9|7311.4|7307.4|7311.4|7307.4|7309.9|7305.9|0
1677792600000|2023-03-02 21:30:00|7311.9|7307.9|7310.7|7306.7|7312.3|7308.3|7309.2|7305.2|0
1677792900000|2023-03-02 21:35:00|7310.4|7306.4|7309.6|7305.6|7310.8|7306.8|7308.9|7304.9|0
1677793200000|2023-03-02 21:40:00|7309.7|7305.7|7311.5|7307.5|7311.5|7307.5|7309.7|7305.7|0
1677793500000|2023-03-02 21:45:00|7311.4|7307.4|7313.8|7309.8|7313.8|7309.8|7310.8|7306.8|0
1677793800000|2023-03-02 21:50:00|7313.9|7309.9|7312.3|7308.3|7314.2|7310.2|7311.9|7307.9|0
1677794100000|2023-03-02 21:55:00|7311.9|7307.9|7309.9|7305.9|7313.1|7309.1|7309.9|7305.9|0
1677794400000|2023-03-02 22:00:00|7310|7306|7309|7305|7310.4|7306.4|7308.6|7304.6|0
1677794700000|2023-03-02 22:05:00|7308.8|7304.8|7310.2|7306.2|7310.4|7306.4|7308.8|7304.8|0
1677795000000|2023-03-02 22:10:00|7310|7306|7310|7306|7310.9|7306.9|7309.7|7305.7|0
1677795300000|2023-03-02 22:15:00|7309.9|7305.9|7310.3|7306.3|7310.5|7306.5|7309.8|7305.8|0
1677795600000|2023-03-02 22:20:00|7310.1|7306.1|7310.3|7306.3|7310.3|7306.3|7309.9|7305.9|0
1677795900000|2023-03-02 22:25:00|7310.1|7306.1|7310.2|7306.2|7310.6|7306.6|7309.6|7305.6|0
1677796200000|2023-03-02 22:30:00|7310.1|7306.1|7309.5|7305.5|7310.2|7306.2|7309.3|7305.3|0
1677796500000|2023-03-02 22:35:00|7309.7|7305.7|7310.3|7306.3|7310.5|7306.5|7309.7|7305.7|0
1677797100000|2023-03-02 22:45:00|7310.8|7306.8|7311.3|7307.3|7311.5|7307.5|7310.8|7306.8|0
1677797400000|2023-03-02 22:50:00|7311.5|7307.5|7311|7307|7311.5|7307.5|7310.5|7306.5|0
1677797700000|2023-03-02 22:55:00|7310.8|7306.8|7310.7|7306.7|7311.2|7307.2|7310.7|7306.7|0
1677798000000|2023-03-02 23:00:00|7310.8|7306.8|7308.6|7304.6|7310.8|7306.8|7307.9|7303.9|0
1677798300000|2023-03-02 23:05:00|7308.7|7304.7|7305.9|7301.9|7310|7306|7305.9|7301.9|0
1677798600000|2023-03-02 23:10:00|7306|7302|7305.9|7301.9|7307.9|7303.9|7305.7|7301.7|0
1677798900000|2023-03-02 23:15:00|7306.4|7302.4|7306.7|7302.7|7307.1|7303.1|7305.9|7301.9|0
1677799200000|2023-03-02 23:20:00|7307.1|7303.1|7306.4|7302.4|7307.1|7303.1|7305.9|7301.9|0
1677799500000|2023-03-02 23:25:00|7305.9|7301.9|7306.4|7302.4|7307.1|7303.1|7305.2|7301.2|0
1677799800000|2023-03-02 23:30:00|7306.3|7302.3|7304.2|7300.2|7306.7|7302.7|7303.8|7299.8|0
1677800100000|2023-03-02 23:35:00|7304|7300|7304.2|7300.2|7304.2|7300.2|7303.8|7299.8|0
1677800400000|2023-03-02 23:40:00|7304|7300|7303.9|7299.9|7304.2|7300.2|7302.7|7298.7|0
1677800700000|2023-03-02 23:45:00|7304.2|7300.2|7302.7|7298.7|7304.2|7300.2|7302.3|7298.3|0
1677801000000|2023-03-02 23:50:00|7302.3|7298.3|7305.4|7301.4|7305.8|7301.8|7302.3|7298.3|0
1677801300000|2023-03-02 23:55:00|7305.1|7301.1|7304.2|7300.2|7305.8|7301.8|7303.9|7299.9|0
1677801600000|2023-03-03 00:00:00|7303.9|7299.9|7302.7|7298.7|7305.4|7301.4|7302.6|7298.6|0
1677801900000|2023-03-03 00:05:00|7302.6|7298.6|7302.9|7298.9|7303.5|7299.5|7302.3|7298.3|0
1677802200000|2023-03-03 00:10:00|7303.4|7299.4|7307.3|7303.3|7307.3|7303.3|7303.4|7299.4|0
1677802500000|2023-03-03 00:15:00|7307.8|7303.8|7307.1|7304.1|7307.8|7304.3|7302|7299|0
1677802800000|2023-03-03 00:20:00|7308.8|7305.8|7308.7|7305.7|7308.8|7305.8|7307|7304|0
1677803100000|2023-03-03 00:25:00|7307.8|7304.8|7300.8|7297.8|7307.8|7304.8|7299.9|7296.9|0
1677803400000|2023-03-03 00:30:00|7301.7|7298.7|7300.9|7297.9|7302.5|7299.5|7300.8|7297.8|0
1677803700000|2023-03-03 00:35:00|7302.6|7299.6|7299.4|7296.4|7304.3|7301.3|7299.3|7296.3|0
1677804000000|2023-03-03 00:40:00|7299.5|7296.5|7301.3|7298.3|7301.3|7298.3|7297.8|7294.8|0
1677804300000|2023-03-03 00:45:00|7302.1|7299.1|7304.7|7301.7|7304.7|7301.7|7302.1|7299.1|0
1677804600000|2023-03-03 00:50:00|7303|7300|7306.4|7303.4|7306.4|7303.4|7303|7300|0
1677804900000|2023-03-03 00:55:00|7307.2|7304.2|7308.1|7305.1|7309.8|7306.8|7307.2|7304.2|0
1677805200000|2023-03-03 01:00:00|7309.8|7306.8|7306.3|7303.3|7309.8|7306.8|7306.3|7303.3|0
1677805500000|2023-03-03 01:05:00|7306.2|7303.2|7307.8|7304.8|7307.9|7304.9|7306.2|7303.2|0
1677805800000|2023-03-03 01:10:00|7309.5|7306.5|7312.6|7309.6|7317.7|7314.7|7309.4|7306.4|0
1677806100000|2023-03-03 01:15:00|7314.2|7311.2|7313.2|7310.2|7314.3|7311.3|7311.5|7308.5|0
1677806400000|2023-03-03 01:20:00|7311.5|7308.5|7311.5|7308.5|7311.5|7308.5|7309.8|7306.8|0
1677806700000|2023-03-03 01:25:00|7309.8|7306.8|7309.7|7306.7|7309.8|7306.8|7308|7305|0
1677807000000|2023-03-03 01:30:00|7309.8|7306.8|7304.7|7301.7|7311.4|7308.4|7304.6|7301.6|0
1677807300000|2023-03-03 01:35:00|7304.6|7301.6|7304.3|7301.3|7304.7|7301.7|7302.6|7299.6|0
1677807600000|2023-03-03 01:40:00|7306|7303|7307.6|7304.6|7307.6|7304.6|7304.3|7301.3|0
1677807900000|2023-03-03 01:45:00|7307.7|7304.7|7299.3|7296.3|7307.7|7304.7|7299.2|7296.2|0
1677808200000|2023-03-03 01:50:00|7299.2|7296.2|7301|7298|7301|7298|7297.6|7294.6|0
1677808500000|2023-03-03 01:55:00|7299.4|7296.4|7299.4|7296.4|7302.8|7299.8|7299.3|7296.3|0
1677808800000|2023-03-03 02:00:00|7300.2|7297.2|7301.1|7298.1|7302.8|7299.8|7299.4|7296.4|0
1677809100000|2023-03-03 02:05:00|7301.9|7298.9|7302.8|7299.8|7302.8|7299.8|7301.9|7298.9|0
1677809400000|2023-03-03 02:10:00|7302.7|7299.7|7299.4|7296.4|7302.8|7299.8|7299.4|7296.4|0
1677809700000|2023-03-03 02:15:00|7299.3|7296.3|7303.6|7300.6|7304.5|7301.5|7299.3|7296.3|0
1677810000000|2023-03-03 02:20:00|7303.5|7300.5|7300|7297|7303.5|7300.5|7299.3|7296.3|0
1677810300000|2023-03-03 02:25:00|7300.1|7297.1|7301.7|7298.7|7301.7|7298.7|7300|7297|0
1677810600000|2023-03-03 02:30:00|7300|7297|7301.7|7298.7|7301.7|7298.7|7300|7297|0
1677810900000|2023-03-03 02:35:00|7300|7297|7301.7|7298.7|7301.7|7298.7|7300|7297|0
1677811200000|2023-03-03 02:40:00|7300|7297|7298.3|7295.3|7301.7|7298.7|7298.3|7295.3|0
1677811500000|2023-03-03 02:45:00|7300|7297|7298.4|7295.4|7300|7297|7298.3|7295.3|0
1677812100000|2023-03-03 02:55:00|7298.5|7295.5|7298.4|7295.4|7300.1|7297.1|7298.4|7295.4|0
1677812400000|2023-03-03 03:00:00|7296.7|7293.7|7296.7|7293.7|7296.8|7293.8|7296.7|7293.7|0
1677812700000|2023-03-03 03:05:00|7296.8|7293.8|7296.8|7293.8|7296.8|7293.8|7296.8|7293.8|0
1677813000000|2023-03-03 03:10:00|7298.5|7295.5|7301.9|7298.9|7302|7299|7298.5|7295.5|0
1677813300000|2023-03-03 03:15:00|7302|7299|7303.7|7300.7|7303.7|7300.7|7301.9|7298.9|0
1677813600000|2023-03-03 03:20:00|7303.6|7300.6|7305.4|7302.4|7305.4|7302.4|7303.6|7300.6|0
1677814200000|2023-03-03 03:30:00|7303.7|7300.7|7303.7|7300.7|7303.7|7300.7|7302|7299|0
1677814500000|2023-03-03 03:35:00|7302|7299|7305.2|7302.2|7305.4|7302.4|7302|7299|0
1677814800000|2023-03-03 03:40:00|7306.9|7303.9|7305.1|7302.1|7306.9|7303.9|7305.1|7302.1|0
1677815100000|2023-03-03 03:45:00|7306.8|7303.8|7305.1|7302.1|7306.8|7303.8|7305.1|7302.1|0
1677815400000|2023-03-03 03:50:00|7303.4|7300.4|7303.4|7300.4|7303.4|7300.4|7303.4|7300.4|0
1677816000000|2023-03-03 04:00:00|7305.1|7302.1|7303.4|7300.4|7305.1|7302.1|7303.4|7300.4|0
1677816600000|2023-03-03 04:10:00|7305.1|7302.1|7303.4|7300.4|7305.1|7302.1|7303.4|7300.4|0
1677816900000|2023-03-03 04:15:00|7302.6|7299.6|7301.7|7298.7|7303.4|7300.4|7301.7|7298.7|0
1677817200000|2023-03-03 04:20:00|7302.6|7299.6|7303.4|7300.4|7303.4|7300.4|7301.7|7298.7|0
1677817800000|2023-03-03 04:30:00|7301.7|7298.7|7300.1|7297.1|7301.7|7298.7|7300|7297|0
1677818100000|2023-03-03 04:35:00|7301.7|7298.7|7300|7297|7301.7|7298.7|7300|7297|0
1677818400000|2023-03-03 04:40:00|7301.7|7298.7|7301.7|7298.7|7303.4|7300.4|7301.7|7298.7|0
1677818700000|2023-03-03 04:45:00|7303.4|7300.4|7305.1|7302.1|7305.1|7302.1|7303.4|7300.4|0
1677819000000|2023-03-03 04:50:00|7303.4|7300.4|7303.4|7300.4|7305.1|7302.1|7303.4|7300.4|0
1677819300000|2023-03-03 04:55:00|7305.1|7302.1|7305.2|7302.2|7305.2|7302.2|7303.6|7300.6|0
1677819600000|2023-03-03 05:00:00|7306.9|7303.9|7306.9|7303.9|7307|7304|7305.2|7302.2|0
1677819900000|2023-03-03 05:05:00|7307|7304|7306.9|7303.9|7307|7304|7306.9|7303.9|0
1677820200000|2023-03-03 05:10:00|7307|7304|7307|7304|7307|7304|7307|7304|0
1677820500000|2023-03-03 05:15:00|7307.1|7304.1|7307|7304|7308.7|7305.7|7307|7304|0
1677820800000|2023-03-03 05:20:00|7308.7|7305.7|7307|7304|7308.7|7305.7|7307|7304|0
1677821100000|2023-03-03 05:25:00|7308.7|7305.7|7308.7|7305.7|7308.7|7305.7|7307|7304|0
1677821400000|2023-03-03 05:30:00|7307.8|7304.8|7307|7304|7308.7|7305.7|7307|7304|0
1677821700000|2023-03-03 05:35:00|7305.3|7302.3|7308.7|7305.7|7308.7|7305.7|7305.3|7302.3|0
1677822000000|2023-03-03 05:40:00|7308.6|7305.6|7308.7|7305.7|7308.7|7305.7|7308.6|7305.6|0
1677822300000|2023-03-03 05:45:00|7308.6|7305.6|7310.3|7307.3|7310.5|7307.5|7308.6|7305.6|0
1677822600000|2023-03-03 05:50:00|7308.6|7305.6|7308.6|7305.6|7310.3|7307.3|7308.6|7305.6|0
1677822900000|2023-03-03 05:55:00|7308.7|7305.7|7308.6|7305.6|7310.3|7307.3|7307|7304|0
1677823200000|2023-03-03 06:00:00|7307|7304|7310.2|7307.2|7310.4|7307.4|7306.9|7303.9|0
1677823500000|2023-03-03 06:05:00|7308.5|7305.5|7306.8|7303.8|7310.2|7307.2|7306.8|7303.8|0
1677823800000|2023-03-03 06:10:00|7306.9|7303.9|7305.1|7302.1|7306.9|7303.9|7305.1|7302.1|0
1677824100000|2023-03-03 06:15:00|7305.9|7302.9|7305.2|7302.2|7306.8|7303.8|7305.1|7302.1|0
1677824400000|2023-03-03 06:20:00|7305.3|7302.3|7306.9|7303.9|7307|7304|7305.3|7302.3|0
1677825000000|2023-03-03 06:30:00|7306|7303|7308.5|7305.5|7308.5|7305.5|7305.2|7302.2|0
1677825300000|2023-03-03 06:35:00|7307.7|7304.7|7308.5|7305.5|7308.5|7305.5|7306.8|7303.8|0
1677825600000|2023-03-03 06:40:00|7306.9|7303.9|7308.5|7305.5|7308.6|7305.6|7306.8|7303.8|0
1677825900000|2023-03-03 06:45:00|7306.9|7303.9|7303.5|7300.5|7308.6|7305.6|7303.5|7300.5|0
1677826200000|2023-03-03 06:50:00|7304.3|7301.3|7305.2|7302.2|7305.2|7302.2|7303.5|7300.5|0
1677826500000|2023-03-03 06:55:00|7307.2|7304.2|7308.9|7305.9|7308.9|7305.9|7307.2|7304.2|0
1677826800000|2023-03-03 07:00:00|7309.4|7305.4|7306.3|7304.3|7309.8|7307.8|7303.6|7301.6|614
1677827100000|2023-03-03 07:05:00|7306.1|7304.1|7303.3|7301.3|7307.1|7305.1|7302.8|7300.8|89
1677827400000|2023-03-03 07:10:00|7303.6|7301.6|7302.1|7300.1|7305.6|7303.6|7302.1|7300.1|242
1677827700000|2023-03-03 07:15:00|7302.6|7300.6|7305.1|7303.1|7305.8|7303.8|7301.1|7299.1|102
1677828000000|2023-03-03 07:20:00|7305.3|7303.3|7307.3|7305.3|7310.8|7308.8|7304.8|7302.8|162
1677828300000|2023-03-03 07:25:00|7307.6|7305.6|7310.8|7308.8|7311.6|7309.6|7307.3|7305.3|62
1677828600000|2023-03-03 07:30:00|7310.3|7308.3|7309.3|7307.3|7310.8|7308.8|7309.3|7307.3|64
1677828900000|2023-03-03 07:35:00|7309.6|7307.6|7308.3|7306.3|7310.3|7308.3|7308.1|7306.1|84
1677829200000|2023-03-03 07:40:00|7308.6|7306.6|7308.3|7306.3|7310.1|7308.1|7308.3|7306.3|28
1677829500000|2023-03-03 07:45:00|7308.1|7306.1|7306.3|7304.3|7308.6|7306.6|7306.1|7304.1|63
1677829800000|2023-03-03 07:50:00|7306.6|7304.6|7308.3|7306.3|7308.3|7306.3|7304.1|7302.1|78
1677830100000|2023-03-03 07:55:00|7308.1|7306.1|7304.1|7302.1|7308.1|7306.1|7303.6|7301.6|160
1677830400000|2023-03-03 08:00:00|7303.6|7302.6|7324.1|7323.1|7327.1|7326.1|7303.6|7302.6|2165
1677830700000|2023-03-03 08:05:00|7323.8|7322.8|7312.8|7311.8|7326.1|7325.1|7308.3|7307.3|1290
1677831000000|2023-03-03 08:10:00|7313.1|7312.1|7307.1|7306.1|7315.6|7314.6|7306.3|7305.3|1147
1677831300000|2023-03-03 08:15:00|7307.6|7306.6|7314.6|7313.6|7319.1|7318.1|7307.6|7306.6|534
1677831600000|2023-03-03 08:20:00|7315.1|7314.1|7316.3|7315.3|7320.3|7319.3|7311.3|7310.3|604
1677831900000|2023-03-03 08:25:00|7316.1|7315.1|7310.6|7309.6|7316.6|7315.6|7310.1|7309.1|409
1677832200000|2023-03-03 08:30:00|7311.1|7310.1|7317.6|7316.6|7322.3|7321.3|7310.8|7309.8|529
1677832500000|2023-03-03 08:35:00|7317.8|7316.8|7316.6|7315.6|7322.8|7321.8|7313.1|7312.1|359
1677832800000|2023-03-03 08:40:00|7316.8|7315.8|7323.4|7322.4|7327.6|7326.6|7316.8|7315.8|529
1677833100000|2023-03-03 08:45:00|7323.7|7322.7|7323.7|7322.7|7326.7|7325.7|7323.2|7322.2|198
1677833400000|2023-03-03 08:50:00|7323.4|7322.4|7326.7|7325.7|7326.7|7325.7|7320.7|7319.7|281
1677833700000|2023-03-03 08:55:00|7326.4|7325.4|7327.2|7326.2|7328.4|7327.4|7324.2|7323.2|396
1677834000000|2023-03-03 09:00:00|7326.9|7325.9|7328.4|7327.4|7330.2|7329.2|7324.7|7323.7|373
1677834300000|2023-03-03 09:05:00|7328.2|7327.2|7325.9|7324.9|7329.7|7328.7|7321.7|7320.7|365
1677834600000|2023-03-03 09:10:00|7326.2|7325.2|7328.9|7327.9|7331.7|7330.7|7325.9|7324.9|309
1677834900000|2023-03-03 09:15:00|7328.7|7327.7|7331.4|7330.4|7331.7|7330.7|7327.7|7326.7|333
1677835200000|2023-03-03 09:20:00|7331.2|7330.2|7325.9|7324.9|7332.2|7331.2|7321.4|7320.4|343
1677835500000|2023-03-03 09:25:00|7325.7|7324.7|7328.2|7327.2|7329.7|7328.7|7325.7|7324.7|213
1677835800000|2023-03-03 09:30:00|7327.9|7326.9|7327.9|7326.9|7331.7|7330.7|7326.7|7325.7|206
1677836100000|2023-03-03 09:35:00|7327.7|7326.7|7322.4|7321.4|7331.4|7330.4|7321.9|7320.9|167
1677836400000|2023-03-03 09:40:00|7322.7|7321.7|7321.7|7320.7|7322.9|7321.9|7318.2|7317.2|234
1677836700000|2023-03-03 09:45:00|7321.4|7320.4|7325.9|7324.9|7326.4|7325.4|7320.7|7319.7|256
1677837000000|2023-03-03 09:50:00|7326.2|7325.2|7328.9|7327.9|7329.2|7328.2|7324.2|7323.2|107
1677837300000|2023-03-03 09:55:00|7329.2|7328.2|7326.2|7325.2|7331.9|7330.9|7324.9|7323.9|249
1677837600000|2023-03-03 10:00:00|7326.4|7325.4|7333.2|7332.2|7333.7|7332.7|7326.2|7325.2|386
1677837900000|2023-03-03 10:05:00|7332.9|7331.9|7329.7|7328.7|7333.7|7332.7|7327.9|7326.9|277
1677838200000|2023-03-03 10:10:00|7329.9|7328.9|7329.2|7328.2|7332.9|7331.9|7328.7|7327.7|194
1677838500000|2023-03-03 10:15:00|7328.9|7327.9|7331.9|7330.9|7333.2|7332.2|7325.4|7324.4|271
1677838800000|2023-03-03 10:20:00|7331.7|7330.7|7335.4|7334.4|7336.2|7335.2|7330.7|7329.7|336
1677839100000|2023-03-03 10:25:00|7335.7|7334.7|7334.9|7333.9|7336.7|7335.7|7332.7|7331.7|473
1677839400000|2023-03-03 10:30:00|7334.7|7333.7|7334.9|7333.9|7335.4|7334.4|7331.7|7330.7|231
1677839700000|2023-03-03 10:35:00|7335.2|7334.2|7334.4|7333.4|7335.7|7334.7|7332.7|7331.7|180
1677840000000|2023-03-03 10:40:00|7334.2|7333.2|7343.9|7342.9|7344.7|7343.7|7333.2|7332.2|443
1677840300000|2023-03-03 10:45:00|7343.7|7342.7|7343.7|7342.7|7344.2|7343.2|7341.7|7340.7|588
1677840600000|2023-03-03 10:50:00|7343.9|7342.9|7337.7|7336.7|7343.9|7342.9|7335.7|7334.7|350
1677840900000|2023-03-03 10:55:00|7338.2|7337.2|7337.4|7336.4|7340.2|7339.2|7336.9|7335.9|360
1677841200000|2023-03-03 11:00:00|7337.2|7336.2|7336.4|7335.4|7338.9|7337.9|7334.7|7333.7|267
1677841500000|2023-03-03 11:05:00|7336.7|7335.7|7338.4|7337.4|7339.7|7338.7|7336.2|7335.2|191
1677841800000|2023-03-03 11:10:00|7338.2|7337.2|7341.7|7340.7|7342.2|7341.2|7336.2|7335.2|201
1677842100000|2023-03-03 11:15:00|7341.4|7340.4|7343.9|7342.9|7343.9|7342.9|7338.7|7337.7|433
1677842400000|2023-03-03 11:20:00|7344.2|7343.2|7342.4|7341.4|7344.9|7343.9|7342.2|7341.2|284
1677842700000|2023-03-03 11:25:00|7342.2|7341.2|7340.4|7339.4|7343.7|7342.7|7339.7|7338.7|130
1677843000000|2023-03-03 11:30:00|7340.2|7339.2|7339.7|7338.7|7342.7|7341.7|7338.4|7337.4|173
1677843300000|2023-03-03 11:35:00|7339.9|7338.9|7340.7|7339.7|7340.9|7339.9|7338.4|7337.4|167
1677843600000|2023-03-03 11:40:00|7340.9|7339.9|7339.9|7338.9|7341.2|7340.2|7338.7|7337.7|107
1677843900000|2023-03-03 11:45:00|7339.7|7338.7|7339.4|7338.4|7339.7|7338.7|7337.4|7336.4|151
1677844200000|2023-03-03 11:50:00|7339.2|7338.2|7340.4|7339.4|7340.9|7339.9|7337.9|7336.9|110
1677844500000|2023-03-03 11:55:00|7340.7|7339.7|7342.9|7341.9|7343.2|7342.2|7339.7|7338.7|197
1677844800000|2023-03-03 12:00:00|7342.4|7341.4|7343.7|7342.7|7345.2|7344.2|7340.7|7339.7|271
1677845100000|2023-03-03 12:05:00|7343.4|7342.4|7346.4|7345.4|7347.7|7346.7|7342.9|7341.9|243
1677845400000|2023-03-03 12:10:00|7346.2|7345.2|7345.2|7344.2|7346.4|7345.4|7343.7|7342.7|179
1677845700000|2023-03-03 12:15:00|7344.9|7343.9|7343.7|7342.7|7345.2|7344.2|7342.2|7341.2|121
1677846000000|2023-03-03 12:20:00|7343.4|7342.4|7343.9|7342.9|7344.2|7343.2|7341.4|7340.4|240
1677846300000|2023-03-03 12:25:00|7343.7|7342.7|7343.9|7342.9|7344.9|7343.9|7341.4|7340.4|166
1677846600000|2023-03-03 12:30:00|7343.7|7342.7|7342.7|7341.7|7345.2|7344.2|7342.7|7341.7|176
1677846900000|2023-03-03 12:35:00|7342.4|7341.4|7339.9|7338.9|7342.9|7341.9|7339.9|7338.9|237
1677847200000|2023-03-03 12:40:00|7339.7|7338.7|7335.7|7334.7|7339.9|7338.9|7335.2|7334.2|237
1677847500000|2023-03-03 12:45:00|7335.9|7334.9|7333.9|7332.9|7336.2|7335.2|7333.7|7332.7|174
1677847800000|2023-03-03 12:50:00|7333.7|7332.7|7332.4|7331.4|7334.4|7333.4|7330.4|7329.4|247
1677848100000|2023-03-03 12:55:00|7332.2|7331.2|7331.9|7330.9|7333.2|7332.2|7330.7|7329.7|166
1677848400000|2023-03-03 13:00:00|7331.7|7330.7|7335.2|7334.2|7335.7|7334.7|7331.7|7330.7|117
1677848700000|2023-03-03 13:05:00|7334.9|7333.9|7333.9|7332.9|7335.7|7334.7|7332.7|7331.7|207
1677849000000|2023-03-03 13:10:00|7333.7|7332.7|7333.2|7332.2|7335.2|7334.2|7332.4|7331.4|121
1677849300000|2023-03-03 13:15:00|7332.9|7331.9|7332.2|7331.2|7333.7|7332.7|7330.4|7329.4|156
1677849600000|2023-03-03 13:20:00|7331.9|7330.9|7331.9|7330.9|7333.4|7332.4|7330.9|7329.9|158
1677849900000|2023-03-03 13:25:00|7331.7|7330.7|7326.9|7325.9|7332.2|7331.2|7326.7|7325.7|228
1677850200000|2023-03-03 13:30:00|7326.7|7325.7|7329.4|7328.4|7329.7|7328.7|7325.4|7324.4|261
1677850500000|2023-03-03 13:35:00|7329.7|7328.7|7328.9|7327.9|7330.2|7329.2|7326.9|7325.9|522
1677850800000|2023-03-03 13:40:00|7329.2|7328.2|7325.2|7324.2|7329.2|7328.2|7323.4|7322.4|307
1677851100000|2023-03-03 13:45:00|7324.9|7323.9|7327.2|7326.2|7327.4|7326.4|7323.4|7322.4|168
1677851400000|2023-03-03 13:50:00|7326.9|7325.9|7327.4|7326.4|7329.7|7328.7|7324.9|7323.9|154
1677851700000|2023-03-03 13:55:00|7327.2|7326.2|7326.9|7325.9|7328.2|7327.2|7323.9|7322.9|262
1677852000000|2023-03-03 14:00:00|7327.2|7326.2|7336.7|7335.7|7337.2|7336.2|7326.7|7325.7|430
1677852300000|2023-03-03 14:05:00|7336.9|7335.9|7341.2|7340.2|7343.9|7342.9|7334.4|7333.4|446
1677852600000|2023-03-03 14:10:00|7340.7|7339.7|7344.9|7343.9|7344.9|7343.9|7338.9|7337.9|231
1677852900000|2023-03-03 14:15:00|7344.7|7343.7|7340.4|7339.4|7345.2|7344.2|7339.4|7338.4|276
1677853200000|2023-03-03 14:20:00|7340.2|7339.2|7336.4|7335.4|7341.7|7340.7|7335.7|7334.7|304
1677853500000|2023-03-03 14:25:00|7336.2|7335.2|7339.2|7338.2|7339.7|7338.7|7335.2|7334.2|224
1677853800000|2023-03-03 14:30:00|7339.7|7338.7|7338.2|7337.2|7340.7|7339.7|7334.7|7333.7|479
1677854100000|2023-03-03 14:35:00|7338.4|7337.4|7334.4|7333.4|7339.4|7338.4|7333.4|7332.4|293
1677854400000|2023-03-03 14:40:00|7334.7|7333.7|7334.2|7333.2|7339.2|7338.2|7333.2|7332.2|178
1677854700000|2023-03-03 14:45:00|7334.4|7333.4|7340.4|7339.4|7340.7|7339.7|7334.2|7333.2|380
1677855000000|2023-03-03 14:50:00|7340.7|7339.7|7348.4|7347.4|7349.2|7348.2|7335.2|7334.2|410
1677855300000|2023-03-03 14:55:00|7348.2|7347.2|7345.7|7344.7|7349.7|7348.7|7343.2|7342.2|402
1677855600000|2023-03-03 15:00:00|7345.4|7344.4|7343.2|7342.2|7348.9|7347.9|7333.9|7332.9|668
1677855900000|2023-03-03 15:05:00|7342.9|7341.9|7336.4|7335.4|7342.9|7341.9|7329.9|7328.9|577
1677856200000|2023-03-03 15:10:00|7336.2|7335.2|7351.9|7350.9|7352.2|7351.2|7334.9|7333.9|644
1677856500000|2023-03-03 15:15:00|7352.2|7351.2|7343.9|7342.9|7354.7|7353.7|7343.7|7342.7|490
1677856800000|2023-03-03 15:20:00|7344.4|7343.4|7351.7|7350.7|7352.7|7351.7|7343.7|7342.7|433
1677857100000|2023-03-03 15:25:00|7351.4|7350.4|7352.4|7351.4|7357.7|7356.7|7347.2|7346.2|519
1677857400000|2023-03-03 15:30:00|7352.2|7351.2|7351.4|7350.4|7355.2|7354.2|7349.4|7348.4|541
1677857700000|2023-03-03 15:35:00|7351.2|7350.2|7347.7|7346.7|7351.9|7350.9|7347.2|7346.2|278
1677858000000|2023-03-03 15:40:00|7347.4|7346.4|7349.7|7348.7|7350.2|7349.2|7345.7|7344.7|367
1677858300000|2023-03-03 15:45:00|7349.4|7348.4|7347.2|7346.2|7349.7|7348.7|7346.2|7345.2|301
1677858600000|2023-03-03 15:50:00|7346.9|7345.9|7344.4|7343.4|7346.9|7345.9|7342.2|7341.2|289
1677858900000|2023-03-03 15:55:00|7344.2|7343.2|7345.2|7344.2|7348.9|7347.9|7344.2|7343.2|249
1677859200000|2023-03-03 16:00:00|7345.4|7344.4|7347.7|7346.7|7349.9|7348.9|7345.2|7344.2|318
1677859500000|2023-03-03 16:05:00|7347.4|7346.4|7347.4|7346.4|7348.7|7347.7|7345.7|7344.7|311
1677859800000|2023-03-03 16:10:00|7347.2|7346.2|7350.9|7349.9|7351.2|7350.2|7344.7|7343.7|389
1677860100000|2023-03-03 16:15:00|7350.7|7349.7|7355.7|7354.7|7357.2|7356.2|7349.4|7348.4|611
1677860400000|2023-03-03 16:20:00|7355.9|7354.9|7359.2|7358.2|7359.2|7358.2|7354.2|7353.2|540
1677860700000|2023-03-03 16:25:00|7358.9|7357.9|7358.2|7357.2|7359.7|7358.7|7355.9|7354.9|1066
1677861000000|2023-03-03 16:30:00|7358.7|7356.7|7349.9|7347.9|7361.9|7359.9|7348.4|7346.4|3404
1677861300000|2023-03-03 16:35:00|7349.7|7347.7|7352.4|7350.4|7355.7|7353.7|7347.7|7345.7|1404
1677861600000|2023-03-03 16:40:00|7352.7|7350.7|7353.9|7351.9|7354.9|7352.9|7351.4|7349.4|528
1677861900000|2023-03-03 16:45:00|7354.2|7352.2|7355.7|7353.7|7357.9|7355.9|7353.4|7351.4|156
1677862200000|2023-03-03 16:50:00|7355.4|7353.4|7359.7|7357.7|7360.7|7358.7|7355.4|7353.4|213
1677862500000|2023-03-03 16:55:00|7359.9|7357.9|7364.4|7362.4|7365.9|7363.9|7359.7|7357.7|221
1677862800000|2023-03-03 17:00:00|7364.9|7362.9|7362.9|7360.9|7367.4|7365.4|7362.4|7360.4|165
1677863100000|2023-03-03 17:05:00|7363.2|7361.2|7362.7|7360.7|7363.9|7361.9|7360.7|7358.7|137
1677863400000|2023-03-03 17:10:00|7362.9|7360.9|7365.4|7363.4|7368.2|7366.2|7362.7|7360.7|193
1677863700000|2023-03-03 17:15:00|7365.7|7363.7|7364.2|7362.2|7365.7|7363.7|7362.7|7360.7|97
1677864000000|2023-03-03 17:20:00|7364.4|7362.4|7364.2|7362.2|7365.9|7363.9|7362.9|7360.9|89
1677864300000|2023-03-03 17:25:00|7363.9|7361.9|7364.2|7362.2|7365.7|7363.7|7362.7|7360.7|91
1677864600000|2023-03-03 17:30:00|7364.4|7362.4|7364.2|7362.2|7366.2|7364.2|7363.2|7361.2|49
1677864900000|2023-03-03 17:35:00|7363.7|7361.7|7363.7|7361.7|7363.7|7361.7|7362.2|7360.2|118
1677865200000|2023-03-03 17:40:00|7364.7|7362.7|7365.2|7363.2|7365.7|7363.7|7363.7|7361.7|154
1677865500000|2023-03-03 17:45:00|7364.9|7362.9|7367.7|7365.7|7368.7|7366.7|7364.9|7362.9|76
1677865800000|2023-03-03 17:50:00|7367.9|7365.9|7370.2|7368.2|7370.2|7368.2|7365.7|7363.7|100
1677866100000|2023-03-03 17:55:00|7370.4|7368.4|7371.9|7369.9|7373.2|7371.2|7369.2|7367.2|148
1677866400000|2023-03-03 18:00:00|7372.2|7370.2|7374.2|7372.2|7375.2|7373.2|7371.4|7369.4|241
1677866700000|2023-03-03 18:05:00|7374.7|7372.7|7376.2|7374.2|7378.7|7376.7|7373.9|7371.9|154
1677867000000|2023-03-03 18:10:00|7376.4|7374.4|7379.2|7377.2|7379.2|7377.2|7375.4|7373.4|97
1677867300000|2023-03-03 18:15:00|7378.9|7376.9|7376.2|7374.2|7378.9|7376.9|7375.4|7373.4|118
1677867600000|2023-03-03 18:20:00|7375.9|7373.9|7375.9|7373.9|7376.9|7374.9|7374.9|7372.9|33
1677867900000|2023-03-03 18:25:00|7376.2|7374.2|7376.7|7374.7|7379.4|7377.4|7375.4|7373.4|54
1677868200000|2023-03-03 18:30:00|7376.4|7374.4|7371.9|7369.9|7377.4|7375.4|7371.7|7369.7|27
1677868500000|2023-03-03 18:35:00|7371.7|7369.7|7373.2|7371.2|7374.4|7372.4|7371.7|7369.7|15
1677868800000|2023-03-03 18:40:00|7373.4|7371.4|7374.7|7372.7|7375.7|7373.7|7372.2|7370.2|38
1677869100000|2023-03-03 18:45:00|7374.4|7372.4|7376.2|7374.2|7377.7|7375.7|7373.9|7371.9|52
1677869400000|2023-03-03 18:50:00|7376.4|7374.4|7374.7|7372.7|7376.9|7374.9|7374.2|7372.2|37
1677869700000|2023-03-03 18:55:00|7374.4|7372.4|7373.9|7371.9|7374.7|7372.7|7372.9|7370.9|37
1677870000000|2023-03-03 19:00:00|7373.7|7371.7|7372.2|7370.2|7374.7|7372.7|7370.9|7368.9|21
1677870300000|2023-03-03 19:05:00|7371.7|7369.7|7374.7|7372.7|7376.4|7374.4|7371.7|7369.7|39
1677870600000|2023-03-03 19:10:00|7374.4|7372.4|7378.9|7376.9|7379.4|7377.4|7373.7|7371.7|144
1677870900000|2023-03-03 19:15:00|7379.2|7377.2|7376.7|7374.7|7379.4|7377.4|7376.4|7374.4|21
1677871200000|2023-03-03 19:20:00|7376.4|7374.4|7378.4|7376.4|7379.4|7377.4|7376.4|7374.4|14
1677871500000|2023-03-03 19:25:00|7378.2|7376.2|7380.2|7378.2|7380.9|7378.9|7377.9|7375.9|25
1677871800000|2023-03-03 19:30:00|7379.9|7377.9|7380.4|7378.4|7381.7|7379.7|7379.7|7377.7|118
1677872100000|2023-03-03 19:35:00|7380.2|7378.2|7379.7|7377.7|7381.7|7379.7|7378.9|7376.9|40
1677872400000|2023-03-03 19:40:00|7379.9|7377.9|7379.9|7377.9|7381.2|7379.2|7379.2|7377.2|53
1677872700000|2023-03-03 19:45:00|7380.2|7378.2|7381.2|7379.2|7381.7|7379.7|7379.4|7377.4|29
1677873000000|2023-03-03 19:50:00|7381.4|7379.4|7381.7|7379.7|7383.4|7381.4|7381.2|7379.2|45
1677873300000|2023-03-03 19:55:00|7381.4|7379.4|7383.7|7381.7|7383.7|7381.7|7380.9|7378.9|69
1677873600000|2023-03-03 20:00:00|7384.2|7382.2|7383.9|7381.9|7384.7|7382.7|7381.7|7379.7|64
1677873900000|2023-03-03 20:05:00|7384.2|7382.2|7387.4|7385.4|7388.4|7386.4|7383.7|7381.7|167
1677874200000|2023-03-03 20:10:00|7387.2|7385.2|7384.4|7382.4|7387.2|7385.2|7383.2|7381.2|98
1677874500000|2023-03-03 20:15:00|7384.2|7382.2|7382.4|7380.4|7385.2|7383.2|7381.4|7379.4|78
1677874800000|2023-03-03 20:20:00|7382.7|7380.7|7381.4|7379.4|7385.2|7383.2|7380.7|7378.7|79
1677875100000|2023-03-03 20:25:00|7381.2|7379.2|7381.9|7379.9|7382.2|7380.2|7377.7|7375.7|71
1677875400000|2023-03-03 20:30:00|7381.7|7379.7|7379.4|7377.4|7381.7|7379.7|7379.2|7377.2|52
1677875700000|2023-03-03 20:35:00|7379.7|7377.7|7379.2|7377.2|7379.7|7377.7|7378.2|7376.2|77
1677876000000|2023-03-03 20:40:00|7378.9|7376.9|7377.4|7375.4|7379.2|7377.2|7376.2|7374.2|83
1677876300000|2023-03-03 20:45:00|7377.2|7375.2|7377.7|7375.7|7378.2|7376.2|7375.7|7373.7|186
1677876600000|2023-03-03 20:50:00|7378.4|7376.4|7380.4|7378.4|7380.7|7378.7|7376.2|7374.2|154
1677876900000|2023-03-03 20:55:00|7379.7|7377.7|7385.9|7383.9|7386.4|7384.4|7379.4|7377.4|164
1677877200000|2023-03-03 21:00:00|7387.1|7383.1|7387|7383|7388|7384|7382.1|7378.1|0
1677877500000|2023-03-03 21:05:00|7386.6|7382.6|7388.2|7384.2|7389.8|7385.8|7386.6|7382.6|0
1677877800000|2023-03-03 21:10:00|7387.9|7383.9|7388.5|7384.5|7389.4|7385.4|7387|7383|0
1677878100000|2023-03-03 21:15:00|7388.1|7384.1|7388.4|7384.4|7389.6|7385.6|7387.3|7383.3|0
1677878400000|2023-03-03 21:20:00|7388.5|7384.5|7388.4|7384.4|7388.8|7384.8|7387.7|7383.7|0
1677878700000|2023-03-03 21:25:00|7388.5|7384.5|7392.3|7388.3|7393.5|7389.5|7388.5|7384.5|0
1677879000000|2023-03-03 21:30:00|7392.6|7388.6|7391.9|7387.9|7392.6|7388.6|7391.8|7387.8|0
1677879300000|2023-03-03 21:35:00|7391.8|7387.8|7391.8|7387.8|7392.7|7388.7|7391.5|7387.5|0
1677879600000|2023-03-03 21:40:00|7391.9|7387.9|7391.8|7387.8|7392.5|7388.5|7391.8|7387.8|0
1677879900000|2023-03-03 21:45:00|7392.2|7388.2|7392.5|7388.5|7393|7389|7392.2|7388.2|0
1677880200000|2023-03-03 21:50:00|7393|7389|7393.2|7389.2|7393.5|7389.5|7392.5|7388.5|0
1677880500000|2023-03-03 21:55:00|7393.4|7389.4|7392.6|7388.6|7393.5|7389.5|7392.1|7388.1|0
1677880800000|2023-03-03 22:00:00|7392.5|7388.5|7392.5|7388.5|7392.5|7388.5|7392.5|7388.5|0
1678057200000|2023-03-05 23:00:00|7379.5|7375.5|7380.9|7376.9|7381.2|7377.2|7379.2|7375.2|0
1678057500000|2023-03-05 23:05:00|7381.6|7377.6|7381.5|7377.5|7383|7379|7380.2|7376.2|0
1678057800000|2023-03-05 23:10:00|7381.8|7377.8|7381.8|7377.8|7383|7379|7377.7|7373.7|0
1678058100000|2023-03-05 23:15:00|7381.5|7377.5|7379.9|7375.9|7382.3|7378.3|7379.1|7375.1|0
1678058400000|2023-03-05 23:20:00|7380.2|7376.2|7377.5|7373.5|7380.7|7376.7|7377.5|7373.5|0
1678058700000|2023-03-05 23:25:00|7377.2|7373.2|7378.1|7374.1|7378.8|7374.8|7377.2|7373.2|0
1678059000000|2023-03-05 23:30:00|7378.4|7374.4|7380.3|7376.3|7381.2|7377.2|7377.6|7373.6|0
1678059300000|2023-03-05 23:35:00|7380.5|7376.5|7380.8|7376.8|7381.9|7377.9|7380.5|7376.5|0
1678059600000|2023-03-05 23:40:00|7381.2|7377.2|7380.3|7376.3|7381.2|7377.2|7379.8|7375.8|0
1678059900000|2023-03-05 23:45:00|7380.8|7376.8|7380.3|7376.3|7380.8|7376.8|7379.1|7375.1|0
1678060200000|2023-03-05 23:50:00|7380.8|7376.8|7382.3|7378.3|7382.6|7378.6|7378.7|7374.7|0
1678060500000|2023-03-05 23:55:00|7381.8|7377.8|7383.4|7379.4|7383.9|7379.9|7381.1|7377.1|0
1678060800000|2023-03-06 00:00:00|7383.6|7379.6|7384.3|7380.3|7384.6|7380.6|7382.8|7378.8|0
1678061100000|2023-03-06 00:05:00|7384|7380|7383.1|7379.1|7385.9|7381.9|7382.6|7378.6|0
1678061400000|2023-03-06 00:10:00|7382.7|7378.7|7381.1|7377.1|7384|7380|7381.1|7377.1|0
1678061700000|2023-03-06 00:15:00|7381.3|7377.3|7376.5|7373.5|7381.3|7377.6|7374.4|7371.4|0
1678062000000|2023-03-06 00:20:00|7374.9|7371.9|7373.2|7370.2|7376.6|7373.6|7373.2|7370.2|0
1678062300000|2023-03-06 00:25:00|7373.3|7370.3|7378.3|7375.3|7378.3|7375.3|7373.2|7370.2|0
1678062600000|2023-03-06 00:30:00|7378.2|7375.2|7376.5|7373.5|7378.3|7375.3|7376.5|7373.5|0
1678062900000|2023-03-06 00:35:00|7377.4|7374.4|7378.2|7375.2|7379.9|7376.9|7376.5|7373.5|0
1678063200000|2023-03-06 00:40:00|7376.5|7373.5|7376.5|7373.5|7378.2|7375.2|7376.5|7373.5|0
1678063500000|2023-03-06 00:45:00|7374.8|7371.8|7378.2|7375.2|7378.2|7375.2|7374.8|7371.8|0
1678063800000|2023-03-06 00:50:00|7378.1|7375.1|7378.1|7375.1|7378.1|7375.1|7376.4|7373.4|0
1678064100000|2023-03-06 00:55:00|7378|7375|7378.1|7375.1|7378.1|7375.1|7376.4|7373.4|0
1678064400000|2023-03-06 01:00:00|7377.3|7374.3|7376.5|7373.5|7378.1|7375.1|7376.4|7373.4|0
1678064700000|2023-03-06 01:05:00|7374.8|7371.8|7374.6|7371.6|7376.5|7373.5|7373.1|7370.1|0
1678065000000|2023-03-06 01:10:00|7374.5|7371.5|7372.9|7369.9|7374.6|7371.6|7372.8|7369.8|0
1678065300000|2023-03-06 01:15:00|7372.8|7369.8|7372.7|7369.7|7372.8|7369.8|7371|7368|0
1678065600000|2023-03-06 01:20:00|7371|7368|7374.4|7371.4|7374.4|7371.4|7371|7368|0
1678065900000|2023-03-06 01:25:00|7372.7|7369.7|7376.1|7373.1|7376.1|7373.1|7372.7|7369.7|0
1678066200000|2023-03-06 01:30:00|7376.2|7373.2|7381.2|7378.2|7382.9|7379.9|7376.2|7373.2|0
1678066500000|2023-03-06 01:35:00|7379.5|7376.5|7381.3|7378.3|7381.3|7378.3|7377.8|7374.8|0
1678066800000|2023-03-06 01:40:00|7383|7380|7381.4|7378.4|7383.2|7380.2|7379.8|7376.8|0
1678067100000|2023-03-06 01:45:00|7380.6|7377.6|7380|7377|7381.5|7378.5|7378.1|7375.1|0
1678067400000|2023-03-06 01:50:00|7380.8|7377.8|7378.3|7375.3|7381.7|7378.7|7378.3|7375.3|0
1678067700000|2023-03-06 01:55:00|7380|7377|7378.3|7375.3|7380|7377|7378.3|7375.3|0
1678068000000|2023-03-06 02:00:00|7376.6|7373.6|7376.6|7373.6|7378.3|7375.3|7376.6|7373.6|0
1678068300000|2023-03-06 02:05:00|7376.4|7373.4|7377.3|7374.3|7378.1|7375.1|7376.4|7373.4|0
1678068600000|2023-03-06 02:10:00|7378.1|7375.1|7378.1|7375.1|7378.1|7375.1|7376.4|7373.4|0
1678068900000|2023-03-06 02:15:00|7378.9|7375.9|7379.8|7376.8|7379.8|7376.8|7378.9|7375.9|0
1678069200000|2023-03-06 02:20:00|7378.1|7375.1|7379.8|7376.8|7379.8|7376.8|7378.1|7375.1|0
1678069500000|2023-03-06 02:25:00|7381.5|7378.5|7379.8|7376.8|7381.5|7378.5|7379.8|7376.8|0
1678069800000|2023-03-06 02:30:00|7381.4|7378.4|7381.5|7378.5|7381.5|7378.5|7379.8|7376.8|0
1678070100000|2023-03-06 02:35:00|7379.8|7376.8|7386.7|7383.7|7388.3|7385.3|7379.8|7376.8|0
1678070400000|2023-03-06 02:40:00|7386.6|7383.6|7400|7397|7402.5|7399.5|7386.6|7383.6|0
1678070700000|2023-03-06 02:45:00|7400.8|7397.8|7401.2|7398.2|7401.8|7398.8|7398.2|7395.2|0
1678071000000|2023-03-06 02:50:00|7401.1|7398.1|7399.8|7396.8|7401.2|7398.2|7399.4|7396.4|0
1678071300000|2023-03-06 02:55:00|7399.9|7396.9|7397.9|7394.9|7401.5|7398.5|7397.9|7394.9|0
1678071600000|2023-03-06 03:00:00|7397.8|7394.8|7398.9|7395.9|7399.5|7396.5|7397.8|7394.8|0
1678071900000|2023-03-06 03:05:00|7399|7396|7397.2|7394.2|7399|7396|7397.2|7394.2|0
1678072200000|2023-03-06 03:10:00|7398|7395|7395.5|7392.5|7398|7395|7395.5|7392.5|0
1678072500000|2023-03-06 03:15:00|7395.4|7392.4|7395.3|7392.3|7397|7394|7393.7|7390.7|0
1678072800000|2023-03-06 03:20:00|7393.7|7390.7|7395.4|7392.4|7395.4|7392.4|7393.7|7390.7|0
1678073100000|2023-03-06 03:25:00|7395.3|7392.3|7395.3|7392.3|7395.4|7392.4|7393.7|7390.7|0
1678073400000|2023-03-06 03:30:00|7395.4|7392.4|7393.7|7390.7|7395.4|7392.4|7393.7|7390.7|0
1678073700000|2023-03-06 03:35:00|7395.4|7392.4|7395.3|7392.3|7395.4|7392.4|7393.7|7390.7|0
1678074000000|2023-03-06 03:40:00|7393.7|7390.7|7394.6|7391.6|7396.4|7393.4|7393.6|7390.6|0
1678074300000|2023-03-06 03:45:00|7392.9|7389.9|7392.9|7389.9|7394.5|7391.5|7392.9|7389.9|0
1678074600000|2023-03-06 03:50:00|7392.8|7389.8|7396.1|7393.1|7396.2|7393.2|7392.8|7389.8|0
1678074900000|2023-03-06 03:55:00|7396.2|7393.2|7394.2|7391.2|7396.2|7393.2|7394.2|7391.2|0
1678075200000|2023-03-06 04:00:00|7395.9|7392.9|7395.9|7392.9|7395.9|7392.9|7395.1|7392.1|0
1678075500000|2023-03-06 04:05:00|7394.2|7391.2|7394.2|7391.2|7394.2|7391.2|7394.2|7391.2|0
1678075800000|2023-03-06 04:10:00|7392.5|7389.5|7393.5|7390.5|7393.5|7390.5|7391.8|7388.8|0
1678076100000|2023-03-06 04:15:00|7391.8|7388.8|7391.8|7388.8|7391.8|7388.8|7391.8|7388.8|0
1678076400000|2023-03-06 04:20:00|7391.9|7388.9|7388.3|7385.3|7391.9|7388.9|7386.6|7383.6|0
1678076700000|2023-03-06 04:25:00|7386.6|7383.6|7386.7|7383.7|7388.3|7385.3|7386.6|7383.6|0
1678077000000|2023-03-06 04:30:00|7386.6|7383.6|7385.2|7382.2|7386.6|7383.6|7384.6|7381.6|0
1678077300000|2023-03-06 04:35:00|7386|7383|7385.9|7382.9|7386.1|7383.1|7384.4|7381.4|0
1678077600000|2023-03-06 04:40:00|7384.3|7381.3|7384.4|7381.4|7384.4|7381.4|7384.3|7381.3|0
1678077900000|2023-03-06 04:45:00|7386.1|7383.1|7386.1|7383.1|7386.1|7383.1|7386.1|7383.1|0
1678078500000|2023-03-06 04:55:00|7384.4|7381.4|7384.4|7381.4|7384.4|7381.4|7384.4|7381.4|0
1678078800000|2023-03-06 05:00:00|7382.7|7379.7|7382.7|7379.7|7382.8|7379.8|7382.7|7379.7|0
1678079100000|2023-03-06 05:05:00|7382.5|7379.5|7384.2|7381.2|7384.2|7381.2|7382.5|7379.5|0
1678079400000|2023-03-06 05:10:00|7383.2|7380.2|7383.2|7380.2|7383.2|7380.2|7383.2|7380.2|0
1678079700000|2023-03-06 05:15:00|7383.3|7380.3|7384.9|7381.9|7385|7382|7383.2|7380.2|0
1678080000000|2023-03-06 05:20:00|7384.1|7381.1|7384.9|7381.9|7384.9|7381.9|7383.2|7380.2|0
1678080300000|2023-03-06 05:25:00|7384.1|7381.1|7381.6|7378.6|7384.1|7381.1|7381.6|7378.6|0
1678080600000|2023-03-06 05:30:00|7381.5|7378.5|7381.6|7378.6|7383.2|7380.2|7381.5|7378.5|0
1678080900000|2023-03-06 05:35:00|7383.3|7380.3|7381.6|7378.6|7383.3|7380.3|7381.6|7378.6|0
1678081200000|2023-03-06 05:40:00|7383.3|7380.3|7384.1|7381.1|7384.9|7381.9|7381.5|7378.5|0
1678081500000|2023-03-06 05:45:00|7383.2|7380.2|7383.3|7380.3|7385|7382|7383.2|7380.2|0
1678081800000|2023-03-06 05:50:00|7385|7382|7383.3|7380.3|7385|7382|7383.3|7380.3|0
1678082100000|2023-03-06 05:55:00|7385|7382|7388.3|7385.3|7388.3|7385.3|7383.3|7380.3|0
1678082400000|2023-03-06 06:00:00|7387.5|7384.5|7388.3|7385.3|7388.3|7385.3|7386.6|7383.6|0
1678082700000|2023-03-06 06:05:00|7386.7|7383.7|7386.7|7383.7|7388.4|7385.4|7386.7|7383.7|0
1678083000000|2023-03-06 06:10:00|7388.3|7385.3|7388.3|7385.3|7388.4|7385.4|7386.7|7383.7|0
1678083300000|2023-03-06 06:15:00|7387.5|7384.5|7386.6|7383.6|7387.5|7384.5|7384.9|7381.9|0
1678083600000|2023-03-06 06:20:00|7384.9|7381.9|7383.2|7380.2|7385.8|7382.8|7383.2|7380.2|0
1678083900000|2023-03-06 06:25:00|7384.9|7381.9|7384.9|7381.9|7384.9|7381.9|7384|7381|0
1678084200000|2023-03-06 06:30:00|7384.1|7381.1|7382.6|7379.6|7384.9|7381.9|7382.6|7379.6|0
1678084500000|2023-03-06 06:35:00|7382.7|7379.7|7382.7|7379.7|7384.4|7381.4|7382.7|7379.7|0
1678084800000|2023-03-06 06:40:00|7383.5|7380.5|7384.5|7381.5|7384.5|7381.5|7383.5|7380.5|0
1678085100000|2023-03-06 06:45:00|7382.8|7379.8|7382.8|7379.8|7382.8|7379.8|7382.8|7379.8|0
1678085700000|2023-03-06 06:55:00|7381.2|7378.2|7380.9|7377.9|7381.2|7378.2|7379.1|7376.1|0
1678086000000|2023-03-06 07:00:00|7381.4|7377.4|7375.4|7373.4|7381.4|7378.2|7374.7|7372.7|361
1678086300000|2023-03-06 07:05:00|7375.7|7373.7|7372.4|7370.4|7375.9|7373.9|7370.7|7368.7|167
1678086600000|2023-03-06 07:10:00|7372.2|7370.2|7374.9|7372.9|7375.7|7373.7|7372.2|7370.2|108
1678086900000|2023-03-06 07:15:00|7375.2|7373.2|7377.4|7375.4|7378.4|7376.4|7373.7|7371.7|66
1678087200000|2023-03-06 07:20:00|7377.7|7375.7|7380.2|7378.2|7380.9|7378.9|7375.9|7373.9|146
1678087500000|2023-03-06 07:25:00|7380.4|7378.4|7382.4|7380.4|7383.7|7381.7|7380.2|7378.2|198
1678087800000|2023-03-06 07:30:00|7381.4|7379.4|7379.9|7377.9|7382.7|7380.7|7379.7|7377.7|87
1678088100000|2023-03-06 07:35:00|7380.2|7378.2|7381.9|7379.9|7383.2|7381.2|7379.4|7377.4|57
1678088400000|2023-03-06 07:40:00|7382.2|7380.2|7386.7|7384.7|7386.7|7384.7|7381.9|7379.9|32
1678088700000|2023-03-06 07:45:00|7386.4|7384.4|7385.4|7383.4|7389.2|7387.2|7384.7|7382.7|82
1678089000000|2023-03-06 07:50:00|7385.7|7383.7|7381.2|7379.2|7385.9|7383.9|7379.9|7377.9|58
1678089300000|2023-03-06 07:55:00|7381.4|7379.4|7380.7|7378.7|7382.7|7380.7|7379.7|7377.7|203
1678089600000|2023-03-06 08:00:00|7380.2|7379.2|7386.2|7385.2|7390.2|7389.2|7379.2|7378.2|1988
1678089900000|2023-03-06 08:05:00|7386.4|7385.4|7386.7|7385.7|7390.4|7389.4|7380.7|7379.7|1049
1678090200000|2023-03-06 08:10:00|7386.4|7385.4|7383.2|7382.2|7387.2|7386.2|7380.7|7379.7|721
1678090500000|2023-03-06 08:15:00|7383.4|7382.4|7377.9|7376.9|7386.9|7385.9|7371.9|7370.9|846
1678090800000|2023-03-06 08:20:00|7377.7|7376.7|7386.2|7385.2|7386.7|7385.7|7375.9|7374.9|592
1678091100000|2023-03-06 08:25:00|7385.9|7384.9|7380.2|7379.2|7386.4|7385.4|7376.9|7375.9|520
1678091400000|2023-03-06 08:30:00|7380.7|7379.7|7385.4|7384.4|7386.7|7385.7|7378.9|7377.9|551
1678091700000|2023-03-06 08:35:00|7385.7|7384.7|7387.4|7386.4|7391.2|7390.2|7382.9|7381.9|424
1678092000000|2023-03-06 08:40:00|7387.7|7386.7|7387.2|7386.2|7392|7391|7386|7385|252
1678092300000|2023-03-06 08:45:00|7387|7386|7395.2|7394.2|7395.5|7394.5|7386.7|7385.7|385
1678092600000|2023-03-06 08:50:00|7395.5|7394.5|7399.5|7398.5|7402.7|7401.7|7394.5|7393.5|643
1678092900000|2023-03-06 08:55:00|7399.2|7398.2|7396.5|7395.5|7399.7|7398.7|7393.2|7392.2|311
1678093200000|2023-03-06 09:00:00|7396.7|7395.7|7392.2|7391.2|7400.7|7399.7|7391.7|7390.7|429
1678093500000|2023-03-06 09:05:00|7392.5|7391.5|7387.5|7386.5|7396.5|7395.5|7385|7384|568
1678093800000|2023-03-06 09:10:00|7387.7|7386.7|7394.7|7393.7|7395.5|7394.5|7386.2|7385.2|349
1678094100000|2023-03-06 09:15:00|7394.5|7393.5|7382.5|7381.5|7396.2|7395.2|7382|7381|558
1678094400000|2023-03-06 09:20:00|7382.7|7381.7|7383.5|7382.5|7384.7|7383.7|7380.5|7379.5|443
1678094700000|2023-03-06 09:25:00|7383.2|7382.2|7379.5|7378.5|7383.5|7382.5|7379.5|7378.5|156
1678095000000|2023-03-06 09:30:00|7379|7378|7380.5|7379.5|7380.5|7379.5|7375|7374|459
1678095300000|2023-03-06 09:35:00|7380.7|7379.7|7378.5|7377.5|7380.7|7379.7|7376|7375|157
1678095600000|2023-03-06 09:40:00|7378.2|7377.2|7380|7379|7381.2|7380.2|7375.2|7374.2|276
1678095900000|2023-03-06 09:45:00|7379.7|7378.7|7375|7374|7379.7|7378.7|7371.5|7370.5|807
1678096200000|2023-03-06 09:50:00|7375.2|7374.2|7375.5|7374.5|7376|7375|7370.5|7369.5|288
1678096500000|2023-03-06 09:55:00|7375.7|7374.7|7377.2|7376.2|7377.5|7376.5|7374|7373|174
1678096800000|2023-03-06 10:00:00|7377|7376|7377.7|7376.7|7380.2|7379.2|7375.7|7374.7|116
1678097100000|2023-03-06 10:05:00|7377.5|7376.5|7370.5|7369.5|7379.2|7378.2|7369.7|7368.7|248
1678097400000|2023-03-06 10:10:00|7370.7|7369.7|7376.5|7375.5|7377.2|7376.2|7370.2|7369.2|210
1678097700000|2023-03-06 10:15:00|7376.2|7375.2|7374.2|7373.2|7378.5|7377.5|7372.7|7371.7|309
1678098000000|2023-03-06 10:20:00|7374.5|7373.5|7377.2|7376.2|7377.5|7376.5|7373.5|7372.5|198
1678098300000|2023-03-06 10:25:00|7377.5|7376.5|7375|7374|7379.5|7378.5|7373.5|7372.5|415
1678098600000|2023-03-06 10:30:00|7374.7|7373.7|7375.7|7374.7|7377.7|7376.7|7373.5|7372.5|175
1678098900000|2023-03-06 10:35:00|7375.5|7374.5|7373.7|7372.7|7376.7|7375.7|7370.7|7369.7|204
1678099200000|2023-03-06 10:40:00|7373.5|7372.5|7375.7|7374.7|7375.7|7374.7|7372.7|7371.7|306
1678099500000|2023-03-06 10:45:00|7376|7375|7378.7|7377.7|7380|7379|7374|7373|211
1678099800000|2023-03-06 10:50:00|7379|7378|7379.2|7378.2|7381|7380|7378.2|7377.2|148
1678100100000|2023-03-06 10:55:00|7379|7378|7382.2|7381.2|7383.2|7382.2|7377.5|7376.5|241
1678100400000|2023-03-06 11:00:00|7382.5|7381.5|7379.7|7378.7|7383|7382|7378.2|7377.2|160
1678100700000|2023-03-06 11:05:00|7379.5|7378.5|7378.5|7377.5|7381|7380|7378|7377|193
1678101000000|2023-03-06 11:10:00|7378.7|7377.7|7379.7|7378.7|7382.5|7381.5|7378.5|7377.5|187
1678101300000|2023-03-06 11:15:00|7380|7379|7378.2|7377.2|7381|7380|7377.5|7376.5|112
1678101600000|2023-03-06 11:20:00|7378|7377|7378.5|7377.5|7379.5|7378.5|7377.2|7376.2|173
1678101900000|2023-03-06 11:25:00|7378.2|7377.2|7373.2|7372.2|7378.2|7377.2|7373.2|7372.2|144
1678102200000|2023-03-06 11:30:00|7373|7372|7372.5|7371.5|7374.2|7373.2|7370.7|7369.7|162
1678102500000|2023-03-06 11:35:00|7372.7|7371.7|7371.2|7370.2|7373.5|7372.5|7370|7369|162
1678102800000|2023-03-06 11:40:00|7371.5|7370.5|7367.7|7366.7|7372.2|7371.2|7367|7366|201
1678103100000|2023-03-06 11:45:00|7367.5|7366.5|7359.5|7358.5|7367.7|7366.7|7358.5|7357.5|554
1678103400000|2023-03-06 11:50:00|7359.7|7358.7|7352.5|7351.5|7362|7361|7352|7351|541
1678103700000|2023-03-06 11:55:00|7352.2|7351.2|7351.7|7350.7|7357|7356|7350.7|7349.7|379
1678104000000|2023-03-06 12:00:00|7352|7351|7357.5|7356.5|7357.5|7356.5|7349.2|7348.2|330
1678104300000|2023-03-06 12:05:00|7357.2|7356.2|7358.2|7357.2|7360.5|7359.5|7356.5|7355.5|301
1678104600000|2023-03-06 12:10:00|7358.5|7357.5|7352.7|7351.7|7359|7358|7351.5|7350.5|378
1678104900000|2023-03-06 12:15:00|7353|7352|7357.5|7356.5|7358.5|7357.5|7353|7352|190
1678105200000|2023-03-06 12:20:00|7357.2|7356.2|7360|7359|7361.5|7360.5|7357.2|7356.2|164
1678105500000|2023-03-06 12:25:00|7359.7|7358.7|7359.5|7358.5|7360.7|7359.7|7358|7357|139
1678105800000|2023-03-06 12:30:00|7359.7|7358.7|7358.2|7357.2|7360|7359|7357.2|7356.2|223
1678106100000|2023-03-06 12:35:00|7358.5|7357.5|7361|7360|7361.7|7360.7|7358|7357|180
1678106400000|2023-03-06 12:40:00|7361.5|7360.5|7362|7361|7363|7362|7360.2|7359.2|161
1678106700000|2023-03-06 12:45:00|7362.2|7361.2|7363|7362|7363.2|7362.2|7359.7|7358.7|196
1678107000000|2023-03-06 12:50:00|7363.2|7362.2|7365.7|7364.7|7366|7365|7362|7361|222
1678107300000|2023-03-06 12:55:00|7365.5|7364.5|7367|7366|7367.2|7366.2|7364|7363|263
1678107600000|2023-03-06 13:00:00|7366.7|7365.7|7368.2|7367.2|7369.5|7368.5|7366|7365|608
1678107900000|2023-03-06 13:05:00|7368|7367|7367|7366|7368.2|7367.2|7364.7|7363.7|255
1678108200000|2023-03-06 13:10:00|7367.2|7366.2|7375|7374|7375.5|7374.5|7367|7366|320
1678108500000|2023-03-06 13:15:00|7374.7|7373.7|7372.7|7371.7|7375|7374|7371.7|7370.7|310
1678108800000|2023-03-06 13:20:00|7372.5|7371.5|7375|7374|7375.5|7374.5|7371.7|7370.7|359
1678109100000|2023-03-06 13:25:00|7374.7|7373.7|7372.5|7371.5|7374.7|7373.7|7371|7370|284
1678109400000|2023-03-06 13:30:00|7372.7|7371.7|7377|7376|7378|7377|7372.2|7371.2|290
1678109700000|2023-03-06 13:35:00|7377.2|7376.2|7377|7376|7378|7377|7375.5|7374.5|142
1678110000000|2023-03-06 13:40:00|7377.2|7376.2|7377.5|7376.5|7378|7377|7374.5|7373.5|224
1678110300000|2023-03-06 13:45:00|7377.2|7376.2|7378.2|7377.2|7379.7|7378.7|7376.5|7375.5|192
1678110600000|2023-03-06 13:50:00|7378|7377|7378.7|7377.7|7379.5|7378.5|7373|7372|334
1678110900000|2023-03-06 13:55:00|7379|7378|7379|7378|7379|7378|7375.5|7374.5|218
1678111200000|2023-03-06 14:00:00|7378.7|7377.7|7377.7|7376.7|7380.5|7379.5|7374.2|7373.2|337
1678111500000|2023-03-06 14:05:00|7378|7377|7377.2|7376.2|7379|7378|7374.5|7373.5|291
1678111800000|2023-03-06 14:10:00|7377.5|7376.5|7373.5|7372.5|7377.5|7376.5|7373|7372|306
1678112100000|2023-03-06 14:15:00|7373.2|7372.2|7374.7|7373.7|7375.5|7374.5|7372.5|7371.5|246
1678112400000|2023-03-06 14:20:00|7375|7374|7377|7376|7377.5|7376.5|7373.7|7372.7|2197
1678112700000|2023-03-06 14:25:00|7376.5|7375.5|7379|7378|7380.7|7379.7|7376.5|7375.5|390
1678113000000|2023-03-06 14:30:00|7379.7|7378.7|7374.7|7373.7|7380.2|7379.2|7372|7371|700
1678113300000|2023-03-06 14:35:00|7374.5|7373.5|7371.5|7370.5|7378|7377|7370|7369|452
1678113600000|2023-03-06 14:40:00|7371.7|7370.7|7373.2|7372.2|7377.7|7376.7|7370.2|7369.2|265
1678113900000|2023-03-06 14:45:00|7373.5|7372.5|7369.2|7368.2|7375.7|7374.7|7367.7|7366.7|299
1678114200000|2023-03-06 14:50:00|7369|7368|7371.2|7370.2|7372|7371|7366.2|7365.2|465
1678114500000|2023-03-06 14:55:00|7371.5|7370.5|7372.2|7371.2|7374.7|7373.7|7369|7368|226
1678114800000|2023-03-06 15:00:00|7372.5|7371.5|7372|7371|7372.5|7371.5|7367.5|7366.5|435
1678115100000|2023-03-06 15:05:00|7372.2|7371.2|7377.2|7376.2|7378.2|7377.2|7370|7369|455
1678115400000|2023-03-06 15:10:00|7377|7376|7378.3|7377.3|7379.8|7378.8|7376.3|7375.3|388
1678115700000|2023-03-06 15:15:00|7378|7377|7381|7380|7381.5|7380.5|7374.8|7373.8|346
1678116000000|2023-03-06 15:20:00|7380.8|7379.8|7379.3|7378.3|7381.5|7380.5|7375.8|7374.8|229
1678116300000|2023-03-06 15:25:00|7379|7378|7379.5|7378.5|7381.8|7380.8|7376.5|7375.5|209
1678116600000|2023-03-06 15:30:00|7379.8|7378.8|7380.8|7379.8|7381.3|7380.3|7378.3|7377.3|258
1678116900000|2023-03-06 15:35:00|7380.5|7379.5|7380.3|7379.3|7381.3|7380.3|7376|7375|213
1678117200000|2023-03-06 15:40:00|7380|7379|7382.3|7381.3|7382.8|7381.8|7378.3|7377.3|248
1678117500000|2023-03-06 15:45:00|7382.8|7381.8|7376.3|7375.3|7382.8|7381.8|7374.8|7373.8|388
1678117800000|2023-03-06 15:50:00|7376.5|7375.5|7376.3|7375.3|7377.5|7376.5|7374.8|7373.8|247
1678118100000|2023-03-06 15:55:00|7376|7375|7374|7373|7376.8|7375.8|7372.3|7371.3|349
1678118400000|2023-03-06 16:00:00|7373.5|7372.5|7375.8|7374.8|7376.8|7375.8|7372.8|7371.8|251
1678118700000|2023-03-06 16:05:00|7376|7375|7378|7377|7379|7378|7375|7374|235
1678119000000|2023-03-06 16:10:00|7378.3|7377.3|7378.8|7377.8|7379|7378|7374.8|7373.8|248
1678119300000|2023-03-06 16:15:00|7378.5|7377.5|7377|7376|7378.8|7377.8|7375.8|7374.8|290
1678119600000|2023-03-06 16:20:00|7377.3|7376.3|7374.5|7373.5|7377.5|7376.5|7373.5|7372.5|429
1678119900000|2023-03-06 16:25:00|7374.8|7373.8|7374.5|7373.5|7376.8|7375.8|7370.8|7369.8|658
1678120200000|2023-03-06 16:30:00|7375|7373|7374.5|7372.5|7375.8|7373.8|7371.8|7369.8|2125
1678120500000|2023-03-06 16:35:00|7374.3|7372.3|7376|7374|7376.5|7374.5|7372.8|7370.8|436
1678120800000|2023-03-06 16:40:00|7375.8|7373.8|7375.3|7373.3|7377|7375|7374.3|7372.3|216
1678121100000|2023-03-06 16:45:00|7375.5|7373.5|7375.3|7373.3|7376.3|7374.3|7373.8|7371.8|138
1678121400000|2023-03-06 16:50:00|7375|7373|7378.5|7376.5|7379|7377|7374.3|7372.3|113
1678121700000|2023-03-06 16:55:00|7378.8|7376.8|7378.8|7376.8|7379.8|7377.8|7376.3|7374.3|140
1678122000000|2023-03-06 17:00:00|7378.5|7376.5|7379|7377|7381|7379|7377.8|7375.8|140
1678122300000|2023-03-06 17:05:00|7378.8|7376.8|7380|7378|7380|7378|7377.5|7375.5|74
1678122600000|2023-03-06 17:10:00|7380.3|7378.3|7381.8|7379.8|7381.8|7379.8|7378.8|7376.8|66
1678122900000|2023-03-06 17:15:00|7381.5|7379.5|7385.3|7383.3|7385.8|7383.8|7380.3|7378.3|159
1678123200000|2023-03-06 17:20:00|7385|7383|7382.8|7380.8|7385.3|7383.3|7382.5|7380.5|159
1678123500000|2023-03-06 17:25:00|7382.5|7380.5|7382.3|7380.3|7383|7381|7380.5|7378.5|138
1678123800000|2023-03-06 17:30:00|7382|7380|7380|7378|7382.8|7380.8|7380|7378|44
1678124100000|2023-03-06 17:35:00|7380.3|7378.3|7378.8|7376.8|7381.5|7379.5|7378.3|7376.3|73
1678124400000|2023-03-06 17:40:00|7378.5|7376.5|7377.8|7375.8|7380.8|7378.8|7377.5|7375.5|47
1678124700000|2023-03-06 17:45:00|7377.5|7375.5|7373.8|7371.8|7377.8|7375.8|7373.8|7371.8|181
1678125000000|2023-03-06 17:50:00|7373.3|7371.3|7373.3|7371.3|7373.8|7371.8|7371.5|7369.5|61
1678125300000|2023-03-06 17:55:00|7373|7371|7373.3|7371.3|7374.3|7372.3|7371.3|7369.3|58
1678125600000|2023-03-06 18:00:00|7373|7371|7372.5|7370.5|7375|7373|7372|7370|92
1678125900000|2023-03-06 18:05:00|7372.8|7370.8|7369.3|7367.3|7374|7372|7368.3|7366.3|121
1678126200000|2023-03-06 18:10:00|7369.5|7367.5|7371.3|7369.3|7372|7370|7368.5|7366.5|150
1678126500000|2023-03-06 18:15:00|7371|7369|7371.8|7369.8|7371.8|7369.8|7369|7367|37
1678126800000|2023-03-06 18:20:00|7372|7370|7371|7369|7372.8|7370.8|7370|7368|92
1678127100000|2023-03-06 18:25:00|7370.8|7368.8|7370.3|7368.3|7373|7371|7368.3|7366.3|54
1678127400000|2023-03-06 18:30:00|7370|7368|7369.8|7367.8|7371.3|7369.3|7369.5|7367.5|27
1678127700000|2023-03-06 18:35:00|7370|7368|7365.8|7363.8|7370.3|7368.3|7365.5|7363.5|91
1678128000000|2023-03-06 18:40:00|7366|7364|7366.5|7364.5|7368.5|7366.5|7364.8|7362.8|63
1678128300000|2023-03-06 18:45:00|7366.3|7364.3|7365.5|7363.5|7366.3|7364.3|7364.3|7362.3|63
1678128600000|2023-03-06 18:50:00|7365.3|7363.3|7365.3|7363.3|7366|7364|7364.3|7362.3|90
1678128900000|2023-03-06 18:55:00|7365|7363|7363.5|7361.5|7365.8|7363.8|7361.8|7359.8|99
1678129200000|2023-03-06 19:00:00|7363.8|7361.8|7366.3|7364.3|7366.3|7364.3|7362.8|7360.8|56
1678129500000|2023-03-06 19:05:00|7366|7364|7367.3|7365.3|7368.3|7366.3|7364.8|7362.8|54
1678129800000|2023-03-06 19:10:00|7367.5|7365.5|7367.8|7365.8|7369|7367|7366.3|7364.3|47
1678130100000|2023-03-06 19:15:00|7367.5|7365.5|7364.5|7362.5|7368|7366|7363.8|7361.8|67
1678130400000|2023-03-06 19:20:00|7364.8|7362.8|7365|7363|7366|7364|7363.8|7361.8|23
1678130700000|2023-03-06 19:25:00|7364.8|7362.8|7366.3|7364.3|7366.5|7364.5|7362.8|7360.8|73
1678131000000|2023-03-06 19:30:00|7366|7364|7366.5|7364.5|7369.3|7367.3|7366|7364|80
1678131300000|2023-03-06 19:35:00|7366.3|7364.3|7367.3|7365.3|7367.3|7365.3|7365.5|7363.5|51
1678131600000|2023-03-06 19:40:00|7366.8|7364.8|7369.3|7367.3|7369.5|7367.5|7366.5|7364.5|59
1678131900000|2023-03-06 19:45:00|7369|7367|7364.5|7362.5|7369|7367|7363.5|7361.5|42
1678132200000|2023-03-06 19:50:00|7364.3|7362.3|7366.3|7364.3|7366.8|7364.8|7364|7362|74
1678132500000|2023-03-06 19:55:00|7366|7364|7363|7361|7367.5|7365.5|7362|7360|73
1678132800000|2023-03-06 20:00:00|7363.3|7361.3|7362|7360|7364.3|7362.3|7361.5|7359.5|49
1678133100000|2023-03-06 20:05:00|7362.3|7360.3|7364.5|7362.5|7365.3|7363.3|7361|7359|65
1678133400000|2023-03-06 20:10:00|7364.8|7362.8|7361|7359|7365.5|7363.5|7360.3|7358.3|120
1678133700000|2023-03-06 20:15:00|7360.8|7358.8|7362.3|7360.3|7362.8|7360.8|7359.8|7357.8|69
1678134000000|2023-03-06 20:20:00|7362|7360|7359.5|7357.5|7363.3|7361.3|7359.3|7357.3|95
1678134300000|2023-03-06 20:25:00|7359.8|7357.8|7360|7358|7361.5|7359.5|7359.3|7357.3|75
1678134600000|2023-03-06 20:30:00|7359.8|7357.8|7361.8|7359.8|7362.8|7360.8|7358.8|7356.8|107
1678134900000|2023-03-06 20:35:00|7361.5|7359.5|7363.3|7361.3|7363.3|7361.3|7360.3|7358.3|138
1678135200000|2023-03-06 20:40:00|7362.8|7360.8|7362.8|7360.8|7363.5|7361.5|7361.8|7359.8|112
1678135500000|2023-03-06 20:45:00|7362.5|7360.5|7365|7363|7365.5|7363.5|7362.3|7360.3|75
1678135800000|2023-03-06 20:50:00|7364.8|7362.8|7364|7362|7366.5|7364.5|7363.3|7361.3|198
1678136100000|2023-03-06 20:55:00|7364.5|7362.5|7366.8|7364.8|7367.8|7365.8|7360.8|7358.8|418
1678136400000|2023-03-06 21:00:00|7368.7|7364.7|7368.7|7364.7|7369.9|7365.9|7367.2|7363.2|0
1678136700000|2023-03-06 21:05:00|7369|7365|7369.9|7365.9|7369.9|7365.9|7367.8|7363.8|0
1678137000000|2023-03-06 21:10:00|7369.4|7365.4|7370.1|7366.1|7370.5|7366.5|7368.7|7364.7|0
1678137300000|2023-03-06 21:15:00|7370.5|7366.5|7372.3|7368.3|7372.3|7368.3|7370.1|7366.1|0
1678137600000|2023-03-06 21:20:00|7372.8|7368.8|7372.2|7368.2|7373.1|7369.1|7372.2|7368.2|0
1678137900000|2023-03-06 21:25:00|7372.7|7368.7|7373|7369|7373.3|7369.3|7372.7|7368.7|0
1678138200000|2023-03-06 21:30:00|7372.7|7368.7|7373|7369|7373.3|7369.3|7372.7|7368.7|0
1678138500000|2023-03-06 21:35:00|7372.7|7368.7|7372.7|7368.7|7372.7|7368.7|7372.1|7368.1|0
1678138800000|2023-03-06 21:40:00|7372.4|7368.4|7372.2|7368.2|7372.9|7368.9|7372.2|7368.2|0
1678139100000|2023-03-06 21:45:00|7372.7|7368.7|7372.2|7368.2|7372.7|7368.7|7372.2|7368.2|0
1678139400000|2023-03-06 21:50:00|7372.7|7368.7|7373.1|7369.1|7373.4|7369.4|7372.7|7368.7|0
1678139700000|2023-03-06 21:55:00|7372.9|7368.9|7371.9|7367.9|7372.9|7368.9|7371.8|7367.8|0
1678140000000|2023-03-06 22:00:00|7372.1|7368.1|7371.6|7367.6|7372.1|7368.1|7371.4|7367.4|0
1678140300000|2023-03-06 22:05:00|7371.8|7367.8|7371.4|7367.4|7371.8|7367.8|7371.1|7367.1|0
1678140600000|2023-03-06 22:10:00|7371.6|7367.6|7371.3|7367.3|7371.8|7367.8|7371.3|7367.3|0
1678140900000|2023-03-06 22:15:00|7372.3|7368.3|7371.9|7367.9|7372.6|7368.6|7371.9|7367.9|0
1678141200000|2023-03-06 22:20:00|7372.3|7368.3|7372.1|7368.1|7372.6|7368.6|7372.1|7368.1|0
1678141500000|2023-03-06 22:25:00|7372.3|7368.3|7372.3|7368.3|7372.6|7368.6|7372.3|7368.3|0
1678141800000|2023-03-06 22:30:00|7372.4|7368.4|7372.6|7368.6|7372.8|7368.8|7372.4|7368.4|0
1678142100000|2023-03-06 22:35:00|7372.3|7368.3|7372.2|7368.2|7372.6|7368.6|7372.2|7368.2|0
1678142400000|2023-03-06 22:40:00|7372.6|7368.6|7372.6|7368.6|7372.6|7368.6|7372.6|7368.6|0
1678142700000|2023-03-06 22:45:00|7372.5|7368.5|7372|7368|7372.5|7368.5|7371.9|7367.9|0
1678143000000|2023-03-06 22:50:00|7371.9|7367.9|7372|7368|7372|7368|7371.9|7367.9|0
1678143300000|2023-03-06 22:55:00|7372.2|7368.2|7371.8|7367.8|7372.2|7368.2|7371.8|7367.8|0
1678143600000|2023-03-06 23:00:00|7372.3|7368.3|7369.3|7365.3|7372.3|7368.3|7369|7365|0
1678143900000|2023-03-06 23:05:00|7369.4|7365.4|7371.4|7367.4|7371.4|7367.4|7369.4|7365.4|0
1678144200000|2023-03-06 23:10:00|7371.7|7367.7|7370.5|7366.5|7371.7|7367.7|7370.2|7366.2|0
1678144500000|2023-03-06 23:15:00|7370.6|7366.6|7372.8|7368.8|7373.3|7369.3|7370.6|7366.6|0
1678144800000|2023-03-06 23:20:00|7372.9|7368.9|7372.9|7368.9|7373.8|7369.8|7372.3|7368.3|0
1678145100000|2023-03-06 23:25:00|7372.6|7368.6|7374|7370|7374|7370|7372.6|7368.6|0
1678145400000|2023-03-06 23:30:00|7374.2|7370.2|7373.1|7369.1|7374.3|7370.3|7372.8|7368.8|0
1678145700000|2023-03-06 23:35:00|7372.8|7368.8|7372.1|7368.1|7372.8|7368.8|7371.6|7367.6|0
1678146000000|2023-03-06 23:40:00|7372.5|7368.5|7372.1|7368.1|7372.8|7368.8|7370.9|7366.9|0
1678146300000|2023-03-06 23:45:00|7372.5|7368.5|7372.8|7368.8|7373.2|7369.2|7372.1|7368.1|0
1678146600000|2023-03-06 23:50:00|7373|7369|7374|7370|7374.3|7370.3|7371.6|7367.6|0
1678146900000|2023-03-06 23:55:00|7374.3|7370.3|7374|7370|7375.6|7371.6|7374|7370|0
1678147200000|2023-03-07 00:00:00|7373.7|7369.7|7374.7|7370.7|7375.9|7371.9|7372.8|7368.8|0
1678147500000|2023-03-07 00:05:00|7375.2|7371.2|7377.1|7373.1|7377.8|7373.8|7374.7|7370.7|0
1678147800000|2023-03-07 00:10:00|7377.3|7373.3|7374.7|7370.7|7377.4|7373.4|7373.7|7369.7|0
1678148100000|2023-03-07 00:15:00|7374.4|7370.4|7369.2|7366.2|7374.6|7370.9|7369.2|7366.2|0
1678148400000|2023-03-07 00:20:00|7367.5|7364.5|7372.6|7369.6|7372.6|7369.6|7367.5|7364.5|0
1678148700000|2023-03-07 00:25:00|7373.4|7370.4|7376|7373|7376|7373|7373.4|7370.4|0
1678149000000|2023-03-07 00:30:00|7377.6|7374.6|7377.6|7374.6|7377.6|7374.6|7375.9|7372.9|0
1678149300000|2023-03-07 00:35:00|7375.9|7372.9|7375.9|7372.9|7375.9|7372.9|7375.9|7372.9|0
1678149600000|2023-03-07 00:40:00|7374.2|7371.2|7375.9|7372.9|7375.9|7372.9|7374.2|7371.2|0
1678150200000|2023-03-07 00:50:00|7374.2|7371.2|7372.6|7369.6|7374.2|7371.2|7372.5|7369.5|0
1678150500000|2023-03-07 00:55:00|7374.2|7371.2|7374.2|7371.2|7375.9|7372.9|7374.2|7371.2|0
1678150800000|2023-03-07 01:00:00|7373.3|7370.3|7374.1|7371.1|7374.2|7371.2|7372.5|7369.5|0
1678151100000|2023-03-07 01:05:00|7374.2|7371.2|7374.2|7371.2|7375.8|7372.8|7374.1|7371.1|0
1678151400000|2023-03-07 01:10:00|7374.1|7371.1|7374.2|7371.2|7375.9|7372.9|7374.1|7371.1|0
1678151700000|2023-03-07 01:15:00|7375.9|7372.9|7375.9|7372.9|7377.6|7374.6|7374.2|7371.2|0
1678152000000|2023-03-07 01:20:00|7376|7373|7377.6|7374.6|7377.6|7374.6|7375.9|7372.9|0
1678152300000|2023-03-07 01:25:00|7376.8|7373.8|7378.4|7375.4|7379.3|7376.3|7375.9|7372.9|0
1678152600000|2023-03-07 01:30:00|7377.6|7374.6|7377.7|7374.7|7379.3|7376.3|7375.9|7372.9|0
1678152900000|2023-03-07 01:35:00|7379.3|7376.3|7381|7378|7381|7378|7377.6|7374.6|0
1678153200000|2023-03-07 01:40:00|7379.3|7376.3|7379.3|7376.3|7381|7378|7379.3|7376.3|0
1678153500000|2023-03-07 01:45:00|7381|7378|7379.3|7376.3|7381|7378|7377.6|7374.6|0
1678153800000|2023-03-07 01:50:00|7381|7378|7382.7|7379.7|7384.5|7381.5|7379.3|7376.3|0
1678154100000|2023-03-07 01:55:00|7382.8|7379.8|7384.5|7381.5|7384.5|7381.5|7381.1|7378.1|0
1678154400000|2023-03-07 02:00:00|7382.8|7379.8|7386.2|7383.2|7386.2|7383.2|7382.8|7379.8|0
1678154700000|2023-03-07 02:05:00|7387.9|7384.9|7387.9|7384.9|7387.9|7384.9|7386.2|7383.2|0
1678155000000|2023-03-07 02:10:00|7389.6|7386.6|7389.6|7386.6|7389.7|7386.7|7387.9|7384.9|0
1678155300000|2023-03-07 02:15:00|7389.5|7386.5|7387.9|7384.9|7389.5|7386.5|7387.8|7384.8|0
1678155600000|2023-03-07 02:20:00|7388.7|7385.7|7385.7|7382.7|7389.5|7386.5|7385.7|7382.7|0
1678155900000|2023-03-07 02:25:00|7387.4|7384.4|7386.5|7383.5|7387.4|7384.4|7384|7381|0
1678156200000|2023-03-07 02:30:00|7385.7|7382.7|7389.1|7386.1|7389.1|7386.1|7385.7|7382.7|0
1678156500000|2023-03-07 02:35:00|7389|7386|7385.7|7382.7|7389|7386|7385.7|7382.7|0
1678156800000|2023-03-07 02:40:00|7387.4|7384.4|7384|7381|7387.4|7384.4|7384|7381|0
1678157100000|2023-03-07 02:45:00|7382.3|7379.3|7382.4|7379.4|7384.1|7381.1|7382.3|7379.3|0
1678157400000|2023-03-07 02:50:00|7383.2|7380.2|7384.1|7381.1|7384.1|7381.1|7382.4|7379.4|0
1678157700000|2023-03-07 02:55:00|7383.2|7380.2|7382.4|7379.4|7384.1|7381.1|7382.4|7379.4|0
1678158000000|2023-03-07 03:00:00|7380.7|7377.7|7382.4|7379.4|7382.4|7379.4|7380.7|7377.7|0
1678158300000|2023-03-07 03:05:00|7381.6|7378.6|7382.4|7379.4|7383.3|7380.3|7380.7|7377.7|0
1678158600000|2023-03-07 03:10:00|7384.1|7381.1|7384.1|7381.1|7384.1|7381.1|7382.4|7379.4|0
1678158900000|2023-03-07 03:15:00|7384|7381|7384.1|7381.1|7385.8|7382.8|7382.4|7379.4|0
1678159200000|2023-03-07 03:20:00|7382.4|7379.4|7382.4|7379.4|7382.4|7379.4|7381.6|7378.6|0
1678159500000|2023-03-07 03:25:00|7383.2|7380.2|7382.4|7379.4|7384.1|7381.1|7382.4|7379.4|0
1678159800000|2023-03-07 03:30:00|7384.1|7381.1|7387.4|7384.4|7387.5|7384.5|7383.2|7380.2|0
1678160100000|2023-03-07 03:35:00|7386.6|7383.6|7385.6|7382.6|7386.6|7383.6|7383.9|7380.9|0
1678160400000|2023-03-07 03:40:00|7387.3|7384.3|7387.1|7384.1|7387.3|7384.3|7386.4|7383.4|0
1678160700000|2023-03-07 03:45:00|7387|7384|7385.4|7382.4|7387.1|7384.1|7383.7|7380.7|0
1678161000000|2023-03-07 03:50:00|7383.7|7380.7|7385.4|7382.4|7385.4|7382.4|7383.7|7380.7|0
1678161300000|2023-03-07 03:55:00|7386.2|7383.2|7388.8|7385.8|7388.8|7385.8|7385.4|7382.4|0
1678161600000|2023-03-07 04:00:00|7390.4|7387.4|7388.7|7385.7|7390.5|7387.5|7388.7|7385.7|0
1678161900000|2023-03-07 04:05:00|7387|7384|7387|7384|7387.9|7384.9|7387|7384|0
1678162200000|2023-03-07 04:10:00|7388.7|7385.7|7388.7|7385.7|7388.7|7385.7|7388.7|7385.7|0
1678162500000|2023-03-07 04:15:00|7387|7384|7387|7384|7387|7384|7387|7384|0
1678162800000|2023-03-07 04:20:00|7387.1|7384.1|7387.1|7384.1|7387.1|7384.1|7387.1|7384.1|0
1678163100000|2023-03-07 04:25:00|7387|7384|7387.1|7384.1|7387.1|7384.1|7387|7384|0
1678163700000|2023-03-07 04:35:00|7388.8|7385.8|7388.8|7385.8|7388.8|7385.8|7388.8|7385.8|0
1678164000000|2023-03-07 04:40:00|7387.1|7384.1|7388.8|7385.8|7388.8|7385.8|7387.1|7384.1|0
1678164300000|2023-03-07 04:45:00|7388.7|7385.7|7388.7|7385.7|7388.7|7385.7|7388.7|7385.7|0
1678164600000|2023-03-07 04:50:00|7387.9|7384.9|7388.7|7385.7|7388.7|7385.7|7387.9|7384.9|0
1678164900000|2023-03-07 04:55:00|7387.8|7384.8|7388.7|7385.7|7388.8|7385.8|7387|7384|0
1678165200000|2023-03-07 05:00:00|7387.1|7384.1|7387.1|7384.1|7388.7|7385.7|7387|7384|0
1678165500000|2023-03-07 05:05:00|7386.8|7383.8|7386.8|7383.8|7388.5|7385.5|7386.8|7383.8|0
1678165800000|2023-03-07 05:10:00|7387.6|7384.6|7388.4|7385.4|7388.4|7385.4|7387.6|7384.6|0
1678166100000|2023-03-07 05:15:00|7386.7|7383.7|7388.4|7385.4|7388.4|7385.4|7386.7|7383.7|0
1678166700000|2023-03-07 05:25:00|7388.3|7385.3|7387.5|7384.5|7388.4|7385.4|7386.7|7383.7|0
1678167000000|2023-03-07 05:30:00|7388.3|7385.3|7384.8|7381.8|7388.3|7385.3|7384.8|7381.8|0
1678167300000|2023-03-07 05:35:00|7384|7381|7383.1|7380.1|7384.8|7381.8|7383.1|7380.1|0
1678167600000|2023-03-07 05:40:00|7383.9|7380.9|7384.8|7381.8|7384.8|7381.8|7383.1|7380.1|0
1678167900000|2023-03-07 05:45:00|7384.7|7381.7|7384.7|7381.7|7386.4|7383.4|7384.7|7381.7|0
1678168200000|2023-03-07 05:50:00|7383|7380|7381.5|7378.5|7383|7380|7381.5|7378.5|0
1678168500000|2023-03-07 05:55:00|7381.6|7378.6|7380|7377|7381.6|7378.6|7380|7377|0
1678168800000|2023-03-07 06:00:00|7380.1|7377.1|7380.1|7377.1|7381.8|7378.8|7380.1|7377.1|0
1678169100000|2023-03-07 06:05:00|7380|7377|7378.3|7375.3|7380.1|7377.1|7378.3|7375.3|0
1678169400000|2023-03-07 06:10:00|7379.9|7376.9|7376.5|7373.5|7380|7377|7376.5|7373.5|0
1678169700000|2023-03-07 06:15:00|7376.6|7373.6|7377.6|7374.6|7379.2|7376.2|7376.5|7373.5|0
1678170000000|2023-03-07 06:20:00|7377.5|7374.5|7375.9|7372.9|7377.6|7374.6|7375.9|7372.9|0
1678170300000|2023-03-07 06:25:00|7376|7373|7375.9|7372.9|7376|7373|7375.9|7372.9|0
1678170600000|2023-03-07 06:30:00|7377.6|7374.6|7377.6|7374.6|7379.3|7376.3|7377.6|7374.6|0
1678170900000|2023-03-07 06:35:00|7378.5|7375.5|7375.9|7372.9|7379.3|7376.3|7375.9|7372.9|0
1678171200000|2023-03-07 06:40:00|7377.6|7374.6|7375.8|7372.8|7377.6|7374.6|7375.8|7372.8|0
1678171500000|2023-03-07 06:45:00|7375.9|7372.9|7375.8|7372.8|7375.9|7372.9|7375.8|7372.8|0
1678171800000|2023-03-07 06:50:00|7375.9|7372.9|7373.8|7370.8|7375.9|7372.9|7372.2|7369.2|0
1678172100000|2023-03-07 06:55:00|7373.9|7370.9|7373.8|7370.8|7375.5|7372.5|7373.8|7370.8|0
1678172400000|2023-03-07 07:00:00|7372.2|7369.2|7368.3|7366.3|7373.7|7370.5|7363.8|7361.8|243
1678172700000|2023-03-07 07:05:00|7368|7366|7370|7368|7370.8|7368.8|7367.3|7365.3|144
1678173000000|2023-03-07 07:10:00|7369.8|7367.8|7370.5|7368.5|7371|7369|7367|7365|71
1678173300000|2023-03-07 07:15:00|7370.3|7368.3|7370.5|7368.5|7372.3|7370.3|7369.5|7367.5|53
1678173600000|2023-03-07 07:20:00|7370.3|7368.3|7366.8|7364.8|7371.3|7369.3|7366.5|7364.5|72
1678173900000|2023-03-07 07:25:00|7367|7365|7366.5|7364.5|7368.8|7366.8|7366|7364|66
1678174200000|2023-03-07 07:30:00|7367|7365|7370.3|7368.3|7370.5|7368.5|7364.3|7362.3|62
1678174500000|2023-03-07 07:35:00|7370.5|7368.5|7369.3|7367.3|7371.5|7369.5|7368.8|7366.8|22
1678174800000|2023-03-07 07:40:00|7369|7367|7367|7365|7370|7368|7366.5|7364.5|18
1678175100000|2023-03-07 07:45:00|7366.8|7364.8|7365.3|7363.3|7368.5|7366.5|7364.8|7362.8|32
1678175400000|2023-03-07 07:50:00|7365|7363|7365|7363|7366.8|7364.8|7364.5|7362.5|25
1678175700000|2023-03-07 07:55:00|7364.8|7362.8|7359.8|7357.8|7364.8|7362.8|7358.8|7356.8|215
1678176000000|2023-03-07 08:00:00|7359.3|7358.3|7350|7349|7362.3|7361.3|7350|7349|2537
1678176300000|2023-03-07 08:05:00|7350.5|7349.5|7354.3|7353.3|7356.5|7355.5|7346.8|7345.8|1026
1678176600000|2023-03-07 08:10:00|7354|7353|7354.5|7353.5|7356.3|7355.3|7350.3|7349.3|728
1678176900000|2023-03-07 08:15:00|7354.8|7353.8|7363.3|7362.3|7365.8|7364.8|7353.3|7352.3|603
1678177200000|2023-03-07 08:20:00|7363|7362|7370.8|7369.8|7370.8|7369.8|7361.5|7360.5|607
1678177500000|2023-03-07 08:25:00|7371|7370|7370.8|7369.8|7374|7373|7369.5|7368.5|334
1678177800000|2023-03-07 08:30:00|7370.5|7369.5|7376.3|7375.3|7378.8|7377.8|7370.5|7369.5|474
1678178100000|2023-03-07 08:35:00|7376.5|7375.5|7376.8|7375.8|7379.3|7378.3|7371.8|7370.8|401
1678178400000|2023-03-07 08:40:00|7377.1|7376.1|7378.3|7377.3|7380.6|7379.6|7375.1|7374.1|337
1678178700000|2023-03-07 08:45:00|7378.6|7377.6|7380.1|7379.1|7380.3|7379.3|7374.6|7373.6|390
1678179000000|2023-03-07 08:50:00|7379.8|7378.8|7380.6|7379.6|7385.6|7384.6|7378.3|7377.3|671
1678179300000|2023-03-07 08:55:00|7380.3|7379.3|7382.3|7381.3|7384.1|7383.1|7380.3|7379.3|218
1678179600000|2023-03-07 09:00:00|7382.6|7381.6|7386.6|7385.6|7388.1|7387.1|7381.3|7380.3|318
1678179900000|2023-03-07 09:05:00|7386.8|7385.8|7391.6|7390.6|7393.1|7392.1|7382.8|7381.8|387
1678180200000|2023-03-07 09:10:00|7391.8|7390.8|7387.3|7386.3|7392.6|7391.6|7385.6|7384.6|291
1678180500000|2023-03-07 09:15:00|7387.6|7386.6|7387.6|7386.6|7392.8|7391.8|7387.1|7386.1|216
1678180800000|2023-03-07 09:20:00|7387.8|7386.8|7391.1|7390.1|7391.8|7390.8|7387.1|7386.1|330
1678181100000|2023-03-07 09:25:00|7391.3|7390.3|7386.6|7385.6|7391.6|7390.6|7385.6|7384.6|326
1678181400000|2023-03-07 09:30:00|7386.8|7385.8|7384.6|7383.6|7390.8|7389.8|7384.6|7383.6|328
1678181700000|2023-03-07 09:35:00|7384.8|7383.8|7397.1|7396.1|7398.8|7397.8|7383.3|7382.3|758
1678182000000|2023-03-07 09:40:00|7396.8|7395.8|7391.6|7390.6|7397.1|7396.1|7389.6|7388.6|201
1678182300000|2023-03-07 09:45:00|7391.8|7390.8|7387.1|7386.1|7393.8|7392.8|7387.1|7386.1|308
1678182600000|2023-03-07 09:50:00|7387.3|7386.3|7382.1|7381.1|7387.8|7386.8|7381.6|7380.6|370
1678182900000|2023-03-07 09:55:00|7382.3|7381.3|7382.6|7381.6|7384.3|7383.3|7379.3|7378.3|210
1678183200000|2023-03-07 10:00:00|7382.8|7381.8|7383.1|7382.1|7385.6|7384.6|7382.3|7381.3|196
1678183500000|2023-03-07 10:05:00|7383.3|7382.3|7387.1|7386.1|7388.1|7387.1|7382.6|7381.6|238
1678183800000|2023-03-07 10:10:00|7387.3|7386.3|7382.6|7381.6|7388.1|7387.1|7381.1|7380.1|192
1678184100000|2023-03-07 10:15:00|7382.8|7381.8|7384.6|7383.6|7386.1|7385.1|7382.3|7381.3|218
1678184400000|2023-03-07 10:20:00|7384.8|7383.8|7388.1|7387.1|7389.3|7388.3|7384.8|7383.8|175
1678184700000|2023-03-07 10:25:00|7387.8|7386.8|7389.8|7388.8|7390.1|7389.1|7385.8|7384.8|196
1678185000000|2023-03-07 10:30:00|7390.1|7389.1|7391.1|7390.1|7394.1|7393.1|7389.6|7388.6|2256
1678185300000|2023-03-07 10:35:00|7390.8|7389.8|7392.6|7391.6|7392.6|7391.6|7389.8|7388.8|141
1678185600000|2023-03-07 10:40:00|7392.3|7391.3|7389.1|7388.1|7393.6|7392.6|7388.8|7387.8|216
1678185900000|2023-03-07 10:45:00|7389.3|7388.3|7387.8|7386.8|7390.1|7389.1|7387.6|7386.6|1116
1678186200000|2023-03-07 10:50:00|7387.6|7386.6|7387.1|7386.1|7388.6|7387.6|7385.6|7384.6|190
1678186500000|2023-03-07 10:55:00|7386.6|7385.6|7387.3|7386.3|7388.1|7387.1|7386.1|7385.1|127
1678186800000|2023-03-07 11:00:00|7387.6|7386.6|7388.6|7387.6|7391.3|7390.3|7386.6|7385.6|218
1678187100000|2023-03-07 11:05:00|7388.8|7387.8|7388.6|7387.6|7389.1|7388.1|7386.6|7385.6|120
1678187400000|2023-03-07 11:10:00|7388.8|7387.8|7392.1|7391.1|7392.1|7391.1|7388.3|7387.3|127
1678187700000|2023-03-07 11:15:00|7391.6|7390.6|7388.6|7387.6|7392.6|7391.6|7388.1|7387.1|152
1678188000000|2023-03-07 11:20:00|7388.3|7387.3|7384.1|7383.1|7389.6|7388.6|7382.3|7381.3|198
1678188300000|2023-03-07 11:25:00|7384.3|7383.3|7387.1|7386.1|7388.1|7387.1|7383.1|7382.1|146
1678188600000|2023-03-07 11:30:00|7387.3|7386.3|7392.1|7391.1|7392.8|7391.8|7386.3|7385.3|212
1678188900000|2023-03-07 11:35:00|7392.3|7391.3|7388.6|7387.6|7392.6|7391.6|7386.6|7385.6|174
1678189200000|2023-03-07 11:40:00|7388.8|7387.8|7385.1|7384.1|7389.6|7388.6|7384.6|7383.6|233
1678189500000|2023-03-07 11:45:00|7384.8|7383.8|7383.6|7382.6|7385.1|7384.1|7382.1|7381.1|226
1678189800000|2023-03-07 11:50:00|7383.3|7382.3|7383.6|7382.6|7384.3|7383.3|7381.8|7380.8|180
1678190100000|2023-03-07 11:55:00|7383.8|7382.8|7385.3|7384.3|7385.3|7384.3|7382.6|7381.6|152
1678190400000|2023-03-07 12:00:00|7385.1|7384.1|7383.6|7382.6|7385.3|7384.3|7383.1|7382.1|136
1678190700000|2023-03-07 12:05:00|7383.3|7382.3|7382.3|7381.3|7385.1|7384.1|7381.6|7380.6|118
1678191000000|2023-03-07 12:10:00|7382.1|7381.1|7385.1|7384.1|7385.1|7384.1|7381.3|7380.3|7626
1678191300000|2023-03-07 12:15:00|7384.8|7383.8|7384.3|7383.3|7384.8|7383.8|7381.6|7380.6|133
1678191600000|2023-03-07 12:20:00|7384.1|7383.1|7381.8|7380.8|7385.1|7384.1|7381.6|7380.6|109
1678191900000|2023-03-07 12:25:00|7382.1|7381.1|7382.8|7381.8|7383.1|7382.1|7381.1|7380.1|132
1678192200000|2023-03-07 12:30:00|7382.6|7381.6|7383.6|7382.6|7384.3|7383.3|7382.1|7381.1|155
1678192500000|2023-03-07 12:35:00|7383.8|7382.8|7382.6|7381.6|7384.6|7383.6|7382.3|7381.3|154
1678192800000|2023-03-07 12:40:00|7382.3|7381.3|7381.5|7380.5|7383.5|7382.5|7381|7380|311
1678193100000|2023-03-07 12:45:00|7381.3|7380.3|7377.3|7376.3|7381.8|7380.8|7374.8|7373.8|401
1678193400000|2023-03-07 12:50:00|7377|7376|7376.8|7375.8|7378.8|7377.8|7376.3|7375.3|137
1678193700000|2023-03-07 12:55:00|7376.5|7375.5|7375.3|7374.3|7377.3|7376.3|7374.8|7373.8|155
1678194000000|2023-03-07 13:00:00|7375.5|7374.5|7375.3|7374.3|7377.3|7376.3|7372.8|7371.8|320
1678194300000|2023-03-07 13:05:00|7375|7374|7377.3|7376.3|7377.8|7376.8|7375|7374|208
1678194600000|2023-03-07 13:10:00|7377.5|7376.5|7380.3|7379.3|7381.3|7380.3|7376.3|7375.3|268
1678194900000|2023-03-07 13:15:00|7379.3|7378.3|7380.3|7379.3|7380.3|7379.3|7377.8|7376.8|210
1678195200000|2023-03-07 13:20:00|7380|7379|7382.5|7381.5|7383.3|7382.3|7379.8|7378.8|338
1678195500000|2023-03-07 13:25:00|7382.3|7381.3|7381.8|7380.8|7382.8|7381.8|7381.3|7380.3|241
1678195800000|2023-03-07 13:30:00|7382|7381|7388.5|7387.5|7390.8|7389.8|7381.3|7380.3|449
1678196100000|2023-03-07 13:35:00|7388.8|7387.8|7386.5|7385.5|7389.8|7388.8|7385.5|7384.5|458
1678196400000|2023-03-07 13:40:00|7386.3|7385.3|7390|7389|7390.3|7389.3|7385.3|7384.3|228
1678196700000|2023-03-07 13:45:00|7390.3|7389.3|7389|7388|7390.3|7389.3|7386.8|7385.8|223
1678197000000|2023-03-07 13:50:00|7388.8|7387.8|7387.8|7386.8|7389.5|7388.5|7386.8|7385.8|222
1678197300000|2023-03-07 13:55:00|7387.5|7386.5|7388.8|7387.8|7389.3|7388.3|7386.8|7385.8|216
1678197600000|2023-03-07 14:00:00|7388|7387|7379.3|7378.3|7388.5|7387.5|7378.3|7377.3|322
1678197900000|2023-03-07 14:05:00|7379.5|7378.5|7377.5|7376.5|7381|7380|7376.8|7375.8|315
1678198200000|2023-03-07 14:10:00|7377.8|7376.8|7379|7378|7382.8|7381.8|7375.8|7374.8|367
1678198500000|2023-03-07 14:15:00|7379.3|7378.3|7378.8|7377.8|7379.8|7378.8|7375.8|7374.8|210
1678198800000|2023-03-07 14:20:00|7378.5|7377.5|7377.3|7376.3|7378.5|7377.5|7375.5|7374.5|262
1678199100000|2023-03-07 14:25:00|7377|7376|7375.5|7374.5|7377.8|7376.8|7374.8|7373.8|274
1678199400000|2023-03-07 14:30:00|7375.3|7374.3|7376.8|7375.8|7378|7377|7372.5|7371.5|627
1678199700000|2023-03-07 14:35:00|7377|7376|7377|7376|7378.5|7377.5|7374.5|7373.5|419
1678200000000|2023-03-07 14:40:00|7377.3|7376.3|7369.8|7368.8|7378.3|7377.3|7369.8|7368.8|433
1678200300000|2023-03-07 14:45:00|7369.5|7368.5|7376.3|7375.3|7377.5|7376.5|7369.3|7368.3|364
1678200600000|2023-03-07 14:50:00|7376.5|7375.5|7376.5|7375.5|7378.5|7377.5|7373.3|7372.3|367
1678200900000|2023-03-07 14:55:00|7376.8|7375.8|7373|7372|7377.3|7376.3|7372.8|7371.8|290
1678201200000|2023-03-07 15:00:00|7373.3|7372.3|7343|7342|7373.3|7372.3|7343|7342|1752
1678201500000|2023-03-07 15:05:00|7342.8|7341.8|7344.8|7343.8|7347.5|7346.5|7337.3|7336.3|898
1678201800000|2023-03-07 15:10:00|7345.3|7344.3|7350.5|7349.5|7354.3|7353.3|7339.3|7338.3|761
1678202100000|2023-03-07 15:15:00|7350.8|7349.8|7347.8|7346.8|7356.8|7355.8|7345|7344|689
1678202400000|2023-03-07 15:20:00|7347.5|7346.5|7356.3|7355.3|7366.8|7365.8|7347.5|7346.5|717
1678202700000|2023-03-07 15:25:00|7356|7355|7352.8|7351.8|7357.5|7356.5|7348|7347|541
1678203000000|2023-03-07 15:30:00|7352.3|7351.3|7360.8|7359.8|7366.3|7365.3|7350|7349|704
1678203300000|2023-03-07 15:35:00|7360.5|7359.5|7356.3|7355.3|7365.5|7364.5|7353|7352|760
1678203600000|2023-03-07 15:40:00|7356|7355|7349.5|7348.5|7357.3|7356.3|7347.3|7346.3|479
1678203900000|2023-03-07 15:45:00|7348.8|7347.8|7355.3|7354.3|7357.5|7356.5|7347|7346|558
1678204200000|2023-03-07 15:50:00|7355|7354|7350.8|7349.8|7355.8|7354.8|7343.8|7342.8|512
1678204500000|2023-03-07 15:55:00|7351|7350|7342|7341|7351.5|7350.5|7340.8|7339.8|630
1678204800000|2023-03-07 16:00:00|7342.5|7341.5|7349|7348|7351.8|7350.8|7340.8|7339.8|601
1678205100000|2023-03-07 16:05:00|7348.8|7347.8|7343.3|7342.3|7350.8|7349.8|7341.8|7340.8|388
1678205400000|2023-03-07 16:10:00|7343.5|7342.5|7341.8|7340.8|7351.3|7350.3|7341.8|7340.8|481
1678205700000|2023-03-07 16:15:00|7342|7341|7343.3|7342.3|7345.3|7344.3|7339.5|7338.5|424
1678206000000|2023-03-07 16:20:00|7342.8|7341.8|7339.3|7338.3|7344.3|7343.3|7339.3|7338.3|584
1678206300000|2023-03-07 16:25:00|7338.8|7337.8|7336.8|7335.8|7344.8|7343.8|7336.8|7335.8|898
1678206600000|2023-03-07 16:30:00|7337.3|7335.3|7341|7339|7341.3|7339.3|7334.3|7332.3|2009
1678206900000|2023-03-07 16:35:00|7340.8|7338.8|7347.5|7345.5|7349|7347|7340.8|7338.8|1100
1678207200000|2023-03-07 16:40:00|7347.3|7345.3|7352.8|7350.8|7353|7351|7341.8|7339.8|275
1678207500000|2023-03-07 16:45:00|7352.5|7350.5|7353.3|7351.3|7356.5|7354.5|7349.3|7347.3|304
1678207800000|2023-03-07 16:50:00|7353|7351|7350.5|7348.5|7355.5|7353.5|7350|7348|247
1678208100000|2023-03-07 16:55:00|7350.3|7348.3|7345|7343|7350.3|7348.3|7342.8|7340.8|231
1678208400000|2023-03-07 17:00:00|7344.8|7342.8|7345.3|7343.3|7348.3|7346.3|7344|7342|143
1678208700000|2023-03-07 17:05:00|7345|7343|7348.5|7346.5|7349|7347|7344|7342|156
1678209000000|2023-03-07 17:10:00|7348.3|7346.3|7347.3|7345.3|7351.3|7349.3|7346.5|7344.5|175
1678209300000|2023-03-07 17:15:00|7347.5|7345.5|7353.8|7351.8|7353.8|7351.8|7345.3|7343.3|107
1678209600000|2023-03-07 17:20:00|7354|7352|7356.3|7354.3|7363.3|7361.3|7352|7350|313
1678209900000|2023-03-07 17:25:00|7356|7354|7354.5|7352.5|7361.8|7359.8|7354|7352|275
1678210200000|2023-03-07 17:30:00|7354.3|7352.3|7355.3|7353.3|7356.5|7354.5|7352.8|7350.8|86
1678210500000|2023-03-07 17:35:00|7355.5|7353.5|7353|7351|7357|7355|7348.8|7346.8|198
1678210800000|2023-03-07 17:40:00|7353.3|7351.3|7348.8|7346.8|7353.3|7351.3|7346.3|7344.3|129
1678211100000|2023-03-07 17:45:00|7348.5|7346.5|7350.8|7348.8|7351.8|7349.8|7347.5|7345.5|66
1678211400000|2023-03-07 17:50:00|7350.5|7348.5|7346|7344|7353|7351|7345.5|7343.5|126
1678211700000|2023-03-07 17:55:00|7346.3|7344.3|7346|7344|7350|7348|7345|7343|139
1678212000000|2023-03-07 18:00:00|7345.5|7343.5|7340.8|7338.8|7346.3|7344.3|7340.5|7338.5|114
1678212300000|2023-03-07 18:05:00|7341|7339|7342|7340|7342.5|7340.5|7338.3|7336.3|176
1678212600000|2023-03-07 18:10:00|7342.3|7340.3|7339.5|7337.5|7343.3|7341.3|7337.8|7335.8|81
1678212900000|2023-03-07 18:15:00|7339.3|7337.3|7339.5|7337.5|7341|7339|7337.5|7335.5|58
1678213200000|2023-03-07 18:20:00|7339.3|7337.3|7336.8|7334.8|7339.5|7337.5|7336.3|7334.3|59
1678213500000|2023-03-07 18:25:00|7336.5|7334.5|7337.5|7335.5|7339|7337|7335.8|7333.8|43
1678213800000|2023-03-07 18:30:00|7337.3|7335.3|7333.8|7331.8|7339.8|7337.8|7333.8|7331.8|108
1678214100000|2023-03-07 18:35:00|7333.3|7331.3|7333.5|7331.5|7335.5|7333.5|7330.5|7328.5|69
1678214400000|2023-03-07 18:40:00|7333.8|7331.8|7329.8|7327.8|7333.8|7331.8|7329.3|7327.3|86
1678214700000|2023-03-07 18:45:00|7329.5|7327.5|7325.8|7323.8|7330|7328|7324.3|7322.3|140
1678215000000|2023-03-07 18:50:00|7325.5|7323.5|7325.5|7323.5|7327.5|7325.5|7324|7322|94
1678215300000|2023-03-07 18:55:00|7325.8|7323.8|7326|7324|7328.8|7326.8|7323.8|7321.8|81
1678215600000|2023-03-07 19:00:00|7325.8|7323.8|7325.5|7323.5|7330|7328|7325.3|7323.3|99
1678215900000|2023-03-07 19:05:00|7325.3|7323.3|7328|7326|7329.3|7327.3|7325.3|7323.3|59
1678216200000|2023-03-07 19:10:00|7327.5|7325.5|7329.5|7327.5|7331|7329|7327|7325|57
1678216500000|2023-03-07 19:15:00|7329.3|7327.3|7330.5|7328.5|7332.5|7330.5|7327|7325|41
1678216800000|2023-03-07 19:20:00|7330.8|7328.8|7325.8|7323.8|7331.8|7329.8|7324.3|7322.3|84
1678217100000|2023-03-07 19:25:00|7326|7324|7325.5|7323.5|7328|7326|7324.5|7322.5|62
1678217400000|2023-03-07 19:30:00|7325.3|7323.3|7324.8|7322.8|7327.3|7325.3|7323.3|7321.3|58
1678217700000|2023-03-07 19:35:00|7324.5|7322.5|7325|7323|7326.5|7324.5|7324|7322|79
1678218000000|2023-03-07 19:40:00|7324.8|7322.8|7323.5|7321.5|7326.5|7324.5|7323.5|7321.5|32
1678218300000|2023-03-07 19:45:00|7323|7321|7323.5|7321.5|7325.5|7323.5|7322.3|7320.3|51
1678218600000|2023-03-07 19:50:00|7323|7321|7321|7319|7323.5|7321.5|7321|7319|48
1678218900000|2023-03-07 19:55:00|7320.8|7318.8|7321|7319|7321.3|7319.3|7318.5|7316.5|77
1678219200000|2023-03-07 20:00:00|7320.8|7318.8|7323.5|7321.5|7325.3|7323.3|7320|7318|68
1678219500000|2023-03-07 20:05:00|7323.8|7321.8|7323.3|7321.3|7326.3|7324.3|7323.3|7321.3|99
1678219800000|2023-03-07 20:10:00|7323.8|7321.8|7327.8|7325.8|7329|7327|7323.5|7321.5|133
1678220100000|2023-03-07 20:15:00|7328|7326|7331.5|7329.5|7331.8|7329.8|7328|7326|67
1678220400000|2023-03-07 20:20:00|7331.3|7329.3|7328.5|7326.5|7331.8|7329.8|7327.5|7325.5|87
1678220700000|2023-03-07 20:25:00|7328.3|7326.3|7325|7323|7328.5|7326.5|7323.3|7321.3|95
1678221000000|2023-03-07 20:30:00|7324.8|7322.8|7332|7330|7333.8|7331.8|7324|7322|121
1678221300000|2023-03-07 20:35:00|7332.3|7330.3|7334|7332|7336.8|7334.8|7331.3|7329.3|103
1678221600000|2023-03-07 20:40:00|7334.3|7332.3|7331|7329|7335.5|7333.5|7331|7329|41
1678221900000|2023-03-07 20:45:00|7330.8|7328.8|7328.5|7326.5|7331.3|7329.3|7327.3|7325.3|69
1678222200000|2023-03-07 20:50:00|7328.8|7326.8|7326.3|7324.3|7330|7328|7326|7324|182
1678222500000|2023-03-07 20:55:00|7326|7324|7329.5|7327.5|7330.3|7328.3|7324.8|7322.8|246
1678222800000|2023-03-07 21:00:00|7330.5|7326.5|7329.3|7325.3|7334.8|7330.8|7328.1|7324.1|0
1678223100000|2023-03-07 21:05:00|7329.7|7325.7|7330.2|7326.2|7331.7|7327.7|7329.3|7325.3|0
1678223400000|2023-03-07 21:10:00|7330.5|7326.5|7328.7|7324.7|7330.9|7326.9|7328.1|7324.1|0
1678223700000|2023-03-07 21:15:00|7328.9|7324.9|7329|7325|7329.4|7325.4|7328.2|7324.2|0
1678224000000|2023-03-07 21:20:00|7328.7|7324.7|7332.5|7328.5|7333.1|7329.1|7328.7|7324.7|0
1678224300000|2023-03-07 21:25:00|7333|7329|7333.7|7329.7|7334|7330|7333|7329|0
1678224600000|2023-03-07 21:30:00|7334|7330|7334.9|7330.9|7334.9|7330.9|7333.7|7329.7|0
1678224900000|2023-03-07 21:35:00|7334.5|7330.5|7334.5|7330.5|7334.9|7330.9|7334|7330|0
1678225200000|2023-03-07 21:40:00|7333.6|7329.6|7334.5|7330.5|7334.5|7330.5|7333|7329|0
1678225500000|2023-03-07 21:45:00|7334.9|7330.9|7332|7328|7335.5|7331.5|7332|7328|0
1678225800000|2023-03-07 21:50:00|7332.1|7328.1|7330.8|7326.8|7332.4|7328.4|7329.6|7325.6|0
1678226100000|2023-03-07 21:55:00|7330.5|7326.5|7332|7328|7332|7328|7329.3|7325.3|0
1678226400000|2023-03-07 22:00:00|7331.8|7327.8|7331.5|7327.5|7332|7328|7330.8|7326.8|0
1678226700000|2023-03-07 22:05:00|7331.3|7327.3|7332.6|7328.6|7332.6|7328.6|7331.3|7327.3|0
1678227000000|2023-03-07 22:10:00|7332.3|7328.3|7331.6|7327.6|7332.3|7328.3|7331.4|7327.4|0
1678227300000|2023-03-07 22:15:00|7331.9|7327.9|7331.7|7327.7|7332.1|7328.1|7331.6|7327.6|0
1678227600000|2023-03-07 22:20:00|7331.6|7327.6|7331.2|7327.2|7331.6|7327.6|7331.2|7327.2|0
1678227900000|2023-03-07 22:25:00|7331.1|7327.1|7330.8|7326.8|7331.1|7327.1|7330.7|7326.7|0
1678228200000|2023-03-07 22:30:00|7330.9|7326.9|7330.5|7326.5|7331.1|7327.1|7330.2|7326.2|0
1678228800000|2023-03-07 22:40:00|7330.7|7326.7|7330.9|7326.9|7331|7327|7330.7|7326.7|0
1678229100000|2023-03-07 22:45:00|7330.8|7326.8|7330.8|7326.8|7330.8|7326.8|7330.5|7326.5|0
1678229400000|2023-03-07 22:50:00|7330.7|7326.7|7330.8|7326.8|7331|7327|7330.7|7326.7|0
1678229700000|2023-03-07 22:55:00|7331.2|7327.2|7330.8|7326.8|7331.2|7327.2|7330.8|7326.8|0
1678230000000|2023-03-07 23:00:00|7331.2|7327.2|7333.1|7329.1|7333.8|7329.8|7330.5|7326.5|0
1678230300000|2023-03-07 23:05:00|7332.6|7328.6|7333.2|7329.2|7335.9|7331.9|7332.4|7328.4|0
1678230600000|2023-03-07 23:10:00|7333.4|7329.4|7332.4|7328.4|7333.6|7329.6|7331.7|7327.7|0
1678230900000|2023-03-07 23:15:00|7332.9|7328.9|7330.5|7326.5|7333.2|7329.2|7329.8|7325.8|0
1678231200000|2023-03-07 23:20:00|7330.8|7326.8|7330.8|7326.8|7331.7|7327.7|7329|7325|0
1678231500000|2023-03-07 23:25:00|7330.9|7326.9|7332.4|7328.4|7332.4|7328.4|7330.8|7326.8|0
1678231800000|2023-03-07 23:30:00|7332.9|7328.9|7332.4|7328.4|7332.9|7328.9|7330.5|7326.5|0
1678232100000|2023-03-07 23:35:00|7332|7328|7332.9|7328.9|7334.1|7330.1|7332|7328|0
1678232400000|2023-03-07 23:40:00|7333.2|7329.2|7332.3|7328.3|7333.2|7329.2|7331.7|7327.7|0
1678232700000|2023-03-07 23:45:00|7332.4|7328.4|7332.3|7328.3|7333.2|7329.2|7332|7328|0
1678233000000|2023-03-07 23:50:00|7332|7328|7332.8|7328.8|7333.2|7329.2|7332|7328|0
1678233300000|2023-03-07 23:55:00|7332.7|7328.7|7331.6|7327.6|7332.8|7328.8|7331.3|7327.3|0
1678233600000|2023-03-08 00:00:00|7331.7|7327.7|7328.1|7324.1|7333.2|7329.2|7327.7|7323.7|0
1678233900000|2023-03-08 00:05:00|7328|7324|7329.1|7325.1|7331.9|7327.9|7327|7323|0
1678234200000|2023-03-08 00:10:00|7328.2|7324.2|7328.2|7324.2|7329.4|7325.4|7326.7|7322.7|0
1678234500000|2023-03-08 00:15:00|7328.3|7324.3|7326.8|7323.8|7330.1|7327.1|7325|7322|0
1678234800000|2023-03-08 00:20:00|7328.4|7325.4|7328.5|7325.5|7330.1|7327.1|7326.8|7323.8|0
1678235100000|2023-03-08 00:25:00|7328.4|7325.4|7331.8|7328.8|7331.8|7328.8|7326.7|7323.7|0
1678235400000|2023-03-08 00:30:00|7330.2|7327.2|7331.8|7328.8|7333.5|7330.5|7330.1|7327.1|0
1678235700000|2023-03-08 00:35:00|7332.7|7329.7|7331.8|7328.8|7333.5|7330.5|7331.8|7328.8|0
1678236000000|2023-03-08 00:40:00|7333.5|7330.5|7331.8|7328.8|7335.1|7332.1|7331.8|7328.8|0
1678236300000|2023-03-08 00:45:00|7330.1|7327.1|7331.8|7328.8|7331.8|7328.8|7330.1|7327.1|0
1678236600000|2023-03-08 00:50:00|7333.5|7330.5|7333.4|7330.4|7333.5|7330.5|7333.4|7330.4|0
1678236900000|2023-03-08 00:55:00|7333.5|7330.5|7335.2|7332.2|7335.2|7332.2|7333.5|7330.5|0
1678237200000|2023-03-08 01:00:00|7333.5|7330.5|7330.2|7327.2|7335.2|7332.2|7330.2|7327.2|0
1678237500000|2023-03-08 01:05:00|7330.1|7327.1|7330.2|7327.2|7331.9|7328.9|7330.1|7327.1|0
1678237800000|2023-03-08 01:10:00|7331.8|7328.8|7331.9|7328.9|7333.5|7330.5|7331.8|7328.8|0
1678238100000|2023-03-08 01:15:00|7332|7329|7333.5|7330.5|7337|7334|7332|7329|0
1678238400000|2023-03-08 01:20:00|7335.2|7332.2|7333.5|7330.5|7335.2|7332.2|7331.8|7328.8|0
1678238700000|2023-03-08 01:25:00|7331.8|7328.8|7333.5|7330.5|7335.2|7332.2|7331.8|7328.8|0
1678239000000|2023-03-08 01:30:00|7335.2|7332.2|7335.2|7332.2|7335.3|7332.3|7331.9|7328.9|0
1678239300000|2023-03-08 01:35:00|7334.4|7331.4|7331.8|7328.8|7335.2|7332.2|7331.8|7328.8|0
1678239600000|2023-03-08 01:40:00|7330.1|7327.1|7331.8|7328.8|7333.5|7330.5|7330.1|7327.1|0
1678239900000|2023-03-08 01:45:00|7333.5|7330.5|7328.4|7325.4|7333.5|7330.5|7328.4|7325.4|0
1678240200000|2023-03-08 01:50:00|7329.2|7326.2|7330.1|7327.1|7330.1|7327.1|7328.4|7325.4|0
1678240500000|2023-03-08 01:55:00|7328.4|7325.4|7326.7|7323.7|7330.1|7327.1|7326.7|7323.7|0
1678240800000|2023-03-08 02:00:00|7328.3|7325.3|7330|7327|7330.1|7327.1|7326.7|7323.7|0
1678241100000|2023-03-08 02:05:00|7330.1|7327.1|7330|7327|7330.1|7327.1|7330|7327|0
1678241400000|2023-03-08 02:10:00|7330.1|7327.1|7330|7327|7331.7|7328.7|7329.9|7326.9|0
1678241700000|2023-03-08 02:15:00|7329.9|7326.9|7326.5|7323.5|7330|7327|7326.5|7323.5|0
1678242000000|2023-03-08 02:20:00|7326.6|7323.6|7328.2|7325.2|7328.2|7325.2|7326.5|7323.5|0
1678242300000|2023-03-08 02:25:00|7328.3|7325.3|7326.5|7323.5|7328.3|7325.3|7326.5|7323.5|0
1678242600000|2023-03-08 02:30:00|7325.7|7322.7|7327|7324|7328.3|7325.3|7324.8|7321.8|0
1678242900000|2023-03-08 02:35:00|7327.1|7324.1|7330.4|7327.4|7330.4|7327.4|7327.1|7324.1|0
1678243200000|2023-03-08 02:40:00|7330.3|7327.3|7328.6|7325.6|7330.4|7327.4|7327|7324|0
1678243500000|2023-03-08 02:45:00|7328.7|7325.7|7325.3|7322.3|7328.7|7325.7|7323.6|7320.6|0
1678243800000|2023-03-08 02:50:00|7325.2|7322.2|7321.9|7318.9|7325.3|7322.3|7321.9|7318.9|0
1678244100000|2023-03-08 02:55:00|7323.5|7320.5|7323.5|7320.5|7323.6|7320.6|7321.8|7318.8|0
1678244400000|2023-03-08 03:00:00|7323.6|7320.6|7323.6|7320.6|7325.3|7322.3|7323.6|7320.6|0
1678244700000|2023-03-08 03:05:00|7324.4|7321.4|7327|7324|7327|7324|7323.6|7320.6|0
1678245000000|2023-03-08 03:10:00|7326.1|7323.1|7325.3|7322.3|7327|7324|7325.3|7322.3|0
1678245300000|2023-03-08 03:15:00|7326.1|7323.1|7323.6|7320.6|7327|7324|7323.6|7320.6|0
1678245600000|2023-03-08 03:20:00|7321.9|7318.9|7323.6|7320.6|7323.6|7320.6|7321.9|7318.9|0
1678245900000|2023-03-08 03:25:00|7325.3|7322.3|7323.5|7320.5|7325.3|7322.3|7323.5|7320.5|0
1678246200000|2023-03-08 03:30:00|7323.6|7320.6|7324.4|7321.4|7325.2|7322.2|7323.5|7320.5|0
1678246500000|2023-03-08 03:35:00|7323.6|7320.6|7323.2|7320.2|7325.2|7322.2|7323.2|7320.2|0
1678246800000|2023-03-08 03:40:00|7324.8|7321.8|7323.2|7320.2|7324.8|7321.8|7323.2|7320.2|0
1678247100000|2023-03-08 03:45:00|7324|7321|7324.9|7321.9|7326.6|7323.6|7323.2|7320.2|0
1678247400000|2023-03-08 03:50:00|7324.8|7321.8|7324.9|7321.9|7324.9|7321.9|7323.2|7320.2|0
1678247700000|2023-03-08 03:55:00|7323.2|7320.2|7323.2|7320.2|7324.9|7321.9|7321.5|7318.5|0
1678248000000|2023-03-08 04:00:00|7324.9|7321.9|7325.7|7322.7|7326.6|7323.6|7324.9|7321.9|0
1678248300000|2023-03-08 04:05:00|7324.9|7321.9|7326.6|7323.6|7326.6|7323.6|7324.9|7321.9|0
1678248600000|2023-03-08 04:10:00|7326.5|7323.5|7326.5|7323.5|7326.5|7323.5|7324.9|7321.9|0
1678248900000|2023-03-08 04:15:00|7326.6|7323.6|7326.5|7323.5|7328.2|7325.2|7326.5|7323.5|0
1678249200000|2023-03-08 04:20:00|7326.6|7323.6|7326.5|7323.5|7326.6|7323.6|7324.8|7321.8|0
1678249800000|2023-03-08 04:30:00|7328.2|7325.2|7326.5|7323.5|7328.2|7325.2|7326.5|7323.5|0
1678250100000|2023-03-08 04:35:00|7326.6|7323.6|7326.5|7323.5|7326.6|7323.6|7326.5|7323.5|0
1678250400000|2023-03-08 04:40:00|7326.6|7323.6|7328.2|7325.2|7328.2|7325.2|7326.5|7323.5|0
1678250700000|2023-03-08 04:45:00|7328.3|7325.3|7330|7327|7330|7327|7328.3|7325.3|0
1678251000000|2023-03-08 04:50:00|7329.2|7326.2|7330|7327|7330|7327|7329.2|7326.2|0
1678251300000|2023-03-08 04:55:00|7330.8|7327.8|7329.9|7326.9|7331.7|7328.7|7329.9|7326.9|0
1678251600000|2023-03-08 05:00:00|7331.6|7328.6|7330.8|7327.8|7331.6|7328.6|7329.9|7326.9|0
1678251900000|2023-03-08 05:05:00|7330|7327|7331.6|7328.6|7331.6|7328.6|7329.9|7326.9|0
1678252200000|2023-03-08 05:10:00|7329.9|7326.9|7329.9|7326.9|7330|7327|7329.9|7326.9|0
1678252500000|2023-03-08 05:15:00|7330|7327|7329.9|7326.9|7331.6|7328.6|7329.9|7326.9|0
1678252800000|2023-03-08 05:20:00|7330|7327|7328.2|7325.2|7330|7327|7328.2|7325.2|0
1678253100000|2023-03-08 05:25:00|7328.3|7325.3|7330.1|7327.1|7330.1|7327.1|7328.2|7325.2|0
1678253400000|2023-03-08 05:30:00|7328.4|7325.4|7328.1|7325.1|7329.8|7326.8|7328|7325|0
1678253700000|2023-03-08 05:35:00|7328|7325|7328|7325|7328|7325|7328|7325|0
1678254000000|2023-03-08 05:40:00|7328.1|7325.1|7326|7323|7328.1|7325.1|7326|7323|0
1678254300000|2023-03-08 05:45:00|7326.1|7323.1|7326|7323|7327.7|7324.7|7326|7323|0
1678254600000|2023-03-08 05:50:00|7324.3|7321.3|7326|7323|7327.7|7324.7|7324.3|7321.3|0
1678254900000|2023-03-08 05:55:00|7324.4|7321.4|7322.2|7319.2|7326|7323|7320.7|7317.7|0
1678255200000|2023-03-08 06:00:00|7322.1|7319.1|7324|7321|7324|7321|7320.4|7317.4|0
1678255500000|2023-03-08 06:05:00|7324.1|7321.1|7324.9|7321.9|7325.7|7322.7|7324|7321|0
1678255800000|2023-03-08 06:10:00|7324.1|7321.1|7324|7321|7324.1|7321.1|7322.3|7319.3|0
1678256100000|2023-03-08 06:15:00|7322.4|7319.4|7320.9|7317.9|7324.2|7321.2|7320.8|7317.8|0
1678256400000|2023-03-08 06:20:00|7320.8|7317.8|7320.8|7317.8|7320.9|7317.9|7320.8|7317.8|0
1678256700000|2023-03-08 06:25:00|7319.2|7316.2|7320.8|7317.8|7320.8|7317.8|7319.2|7316.2|0
1678257000000|2023-03-08 06:30:00|7319.2|7316.2|7320.9|7317.9|7321.8|7318.8|7319.2|7316.2|0
1678257300000|2023-03-08 06:35:00|7322.6|7319.6|7322.8|7319.8|7322.8|7319.8|7322.6|7319.6|0
1678257600000|2023-03-08 06:40:00|7321.1|7318.1|7321.2|7318.2|7322.9|7319.9|7319.4|7316.4|0
1678257900000|2023-03-08 06:45:00|7321.3|7318.3|7323|7320|7323|7320|7321.2|7318.2|0
1678258200000|2023-03-08 06:50:00|7321.3|7318.3|7321.3|7318.3|7323|7320|7321.3|7318.3|0
1678258500000|2023-03-08 06:55:00|7322.2|7319.2|7323.1|7320.1|7323.1|7320.1|7321.3|7318.3|0
1678258800000|2023-03-08 07:00:00|7324.7|7321.7|7322.8|7320.8|7328.5|7326.5|7322.8|7320.8|392
1678259100000|2023-03-08 07:05:00|7322.5|7320.5|7315.5|7313.5|7322.5|7320.5|7314.5|7312.5|420
1678259400000|2023-03-08 07:10:00|7315.3|7313.3|7311|7309|7315.8|7313.8|7310.3|7308.3|190
1678259700000|2023-03-08 07:15:00|7311.3|7309.3|7312.5|7310.5|7315|7313|7309.3|7307.3|166
1678260000000|2023-03-08 07:20:00|7312.8|7310.8|7310|7308|7313.3|7311.3|7309.5|7307.5|126
1678260300000|2023-03-08 07:25:00|7310.3|7308.3|7311.3|7309.3|7313|7311|7310.3|7308.3|49
1678260600000|2023-03-08 07:30:00|7310.5|7308.5|7310.3|7308.3|7311.3|7309.3|7307.8|7305.8|143
1678260900000|2023-03-08 07:35:00|7310.5|7308.5|7314|7312|7315.3|7313.3|7310.3|7308.3|335
1678261200000|2023-03-08 07:40:00|7313.8|7311.8|7309.8|7307.8|7314.3|7312.3|7309.3|7307.3|281
1678261500000|2023-03-08 07:45:00|7310|7308|7307.8|7305.8|7310.3|7308.3|7307.3|7305.3|470
1678261800000|2023-03-08 07:50:00|7307.5|7305.5|7307|7305|7308.3|7306.3|7306|7304|132
1678262100000|2023-03-08 07:55:00|7306.8|7304.8|7303.8|7301.8|7307.8|7305.8|7300.8|7298.8|341
1678262400000|2023-03-08 08:00:00|7303.3|7302.3|7317.5|7316.5|7321.3|7320.3|7301.5|7300.5|2356
1678262700000|2023-03-08 08:05:00|7317.8|7316.8|7321.3|7320.3|7321.3|7320.3|7313.3|7312.3|1093
1678263000000|2023-03-08 08:10:00|7321|7320|7316.5|7315.5|7322.3|7321.3|7308.3|7307.3|711
1678263300000|2023-03-08 08:15:00|7316.8|7315.8|7321.3|7320.3|7326.5|7325.5|7316|7315|472
1678263600000|2023-03-08 08:20:00|7321|7320|7329.8|7328.8|7333.3|7332.3|7318.5|7317.5|949
1678263900000|2023-03-08 08:25:00|7329.5|7328.5|7324.8|7323.8|7332|7331|7321|7320|418
1678264200000|2023-03-08 08:30:00|7325.5|7324.5|7328|7327|7331.3|7330.3|7324.3|7323.3|578
1678264500000|2023-03-08 08:35:00|7328.3|7327.3|7334|7333|7334.8|7333.8|7327.5|7326.5|573
1678264800000|2023-03-08 08:40:00|7334.1|7333.1|7334.4|7333.4|7336.9|7335.9|7331.6|7330.6|471
1678265100000|2023-03-08 08:45:00|7334.6|7333.6|7333.9|7332.9|7338.6|7337.6|7333.4|7332.4|290
1678265400000|2023-03-08 08:50:00|7333.6|7332.6|7326.4|7325.4|7336.1|7335.1|7326.4|7325.4|352
1678265700000|2023-03-08 08:55:00|7326.1|7325.1|7329.6|7328.6|7333.4|7332.4|7325.4|7324.4|349
1678266000000|2023-03-08 09:00:00|7329.9|7328.9|7324.6|7323.6|7333.1|7332.1|7323.4|7322.4|304
1678266300000|2023-03-08 09:05:00|7325.1|7324.1|7325.6|7324.6|7329.1|7328.1|7324.1|7323.1|337
1678266600000|2023-03-08 09:10:00|7325.9|7324.9|7323.9|7322.9|7327.4|7326.4|7320.4|7319.4|563
1678266900000|2023-03-08 09:15:00|7324.1|7323.1|7323.9|7322.9|7328.6|7327.6|7319.4|7318.4|387
1678267200000|2023-03-08 09:20:00|7324.1|7323.1|7317.9|7316.9|7324.4|7323.4|7312.1|7311.1|425
1678267500000|2023-03-08 09:25:00|7317.6|7316.6|7320.9|7319.9|7323.4|7322.4|7317.4|7316.4|285
1678267800000|2023-03-08 09:30:00|7321.6|7320.6|7318.1|7317.1|7325.4|7324.4|7317.6|7316.6|197
1678268100000|2023-03-08 09:35:00|7317.9|7316.9|7322.9|7321.9|7325.4|7324.4|7317.1|7316.1|196
1678268400000|2023-03-08 09:40:00|7322.6|7321.6|7319.9|7318.9|7326.1|7325.1|7318.6|7317.6|411
1678268700000|2023-03-08 09:45:00|7320.1|7319.1|7317.1|7316.1|7320.9|7319.9|7316.1|7315.1|151
1678269000000|2023-03-08 09:50:00|7317.4|7316.4|7320.1|7319.1|7320.9|7319.9|7316.4|7315.4|169
1678269300000|2023-03-08 09:55:00|7320.4|7319.4|7322.4|7321.4|7322.4|7321.4|7318.9|7317.9|134
1678269600000|2023-03-08 10:00:00|7322.1|7321.1|7325.4|7324.4|7327.4|7326.4|7321.9|7320.9|284
1678269900000|2023-03-08 10:05:00|7325.6|7324.6|7322.4|7321.4|7326.6|7325.6|7321.9|7320.9|245
1678270200000|2023-03-08 10:10:00|7322.6|7321.6|7318.1|7317.1|7323.9|7322.9|7317.4|7316.4|232
1678270500000|2023-03-08 10:15:00|7318.4|7317.4|7315.4|7314.4|7318.9|7317.9|7313.9|7312.9|183
1678270800000|2023-03-08 10:20:00|7315.1|7314.1|7315.1|7314.1|7316.4|7315.4|7312.9|7311.9|157
1678271100000|2023-03-08 10:25:00|7315.4|7314.4|7313.4|7312.4|7315.4|7314.4|7311.9|7310.9|223
1678271400000|2023-03-08 10:30:00|7313.6|7312.6|7321.9|7320.9|7321.9|7320.9|7313.6|7312.6|338
1678271700000|2023-03-08 10:35:00|7322.1|7321.1|7320.9|7319.9|7323.4|7322.4|7315.9|7314.9|286
1678272000000|2023-03-08 10:40:00|7320.6|7319.6|7324.6|7323.6|7326.4|7325.4|7315.9|7314.9|536
1678272300000|2023-03-08 10:45:00|7324.9|7323.9|7325.4|7324.4|7326.1|7325.1|7320.9|7319.9|229
1678272600000|2023-03-08 10:50:00|7325.1|7324.1|7328.1|7327.1|7330.9|7329.9|7323.9|7322.9|263
1678272900000|2023-03-08 10:55:00|7327.9|7326.9|7330.6|7329.6|7331.9|7330.9|7327.1|7326.1|340
1678273200000|2023-03-08 11:00:00|7330.9|7329.9|7336.4|7335.4|7336.6|7335.6|7330.4|7329.4|293
1678273500000|2023-03-08 11:05:00|7336.6|7335.6|7340.4|7339.4|7340.6|7339.6|7335.4|7334.4|246
1678273800000|2023-03-08 11:10:00|7340.6|7339.6|7338.9|7337.9|7342.9|7341.9|7338.6|7337.6|317
1678274100000|2023-03-08 11:15:00|7339.4|7338.4|7334.6|7333.6|7340.9|7339.9|7333.9|7332.9|329
1678274400000|2023-03-08 11:20:00|7334.9|7333.9|7338.9|7337.9|7338.9|7337.9|7334.4|7333.4|193
1678274700000|2023-03-08 11:25:00|7339.1|7338.1|7340.1|7339.1|7340.9|7339.9|7337.4|7336.4|148
1678275000000|2023-03-08 11:30:00|7340.4|7339.4|7334.9|7333.9|7341.9|7340.9|7333.6|7332.6|313
1678275300000|2023-03-08 11:35:00|7335.1|7334.1|7334.4|7333.4|7335.9|7334.9|7332.9|7331.9|91
1678275600000|2023-03-08 11:40:00|7334.6|7333.6|7331.6|7330.6|7335.1|7334.1|7331.1|7330.1|119
1678275900000|2023-03-08 11:45:00|7331.9|7330.9|7329.9|7328.9|7333.4|7332.4|7329.9|7328.9|129
1678276200000|2023-03-08 11:50:00|7330.1|7329.1|7331.4|7330.4|7331.6|7330.6|7330.1|7329.1|87
1678276500000|2023-03-08 11:55:00|7331.6|7330.6|7330.9|7329.9|7331.6|7330.6|7329.4|7328.4|98
1678276800000|2023-03-08 12:00:00|7331.1|7330.1|7332.6|7331.6|7333.6|7332.6|7330.1|7329.1|158
1678277100000|2023-03-08 12:05:00|7332.9|7331.9|7333.4|7332.4|7335.4|7334.4|7331.9|7330.9|88
1678277400000|2023-03-08 12:10:00|7333.6|7332.6|7332.9|7331.9|7335.4|7334.4|7332.4|7331.4|126
1678277700000|2023-03-08 12:15:00|7333.1|7332.1|7332.4|7331.4|7333.4|7332.4|7329.9|7328.9|196
1678278000000|2023-03-08 12:20:00|7332.1|7331.1|7324.4|7323.4|7332.4|7331.4|7324.4|7323.4|349
1678278300000|2023-03-08 12:25:00|7324.6|7323.6|7326.1|7325.1|7327.1|7326.1|7322.9|7321.9|243
1678278600000|2023-03-08 12:30:00|7326.4|7325.4|7326.1|7325.1|7327.6|7326.6|7324.9|7323.9|161
1678278900000|2023-03-08 12:35:00|7325.9|7324.9|7325.4|7324.4|7328.1|7327.1|7322.4|7321.4|190
1678279200000|2023-03-08 12:40:00|7325.1|7324.1|7323.9|7322.9|7326.1|7325.1|7323.1|7322.1|249
1678279500000|2023-03-08 12:45:00|7323.6|7322.6|7323.4|7322.4|7326.1|7325.1|7323.1|7322.1|133
1678279800000|2023-03-08 12:50:00|7323.6|7322.6|7324.9|7323.9|7326.4|7325.4|7322.9|7321.9|178
1678280100000|2023-03-08 12:55:00|7324.6|7323.6|7327.6|7326.6|7327.9|7326.9|7324.4|7323.4|76
1678280400000|2023-03-08 13:00:00|7327.4|7326.4|7331.4|7330.4|7331.4|7330.4|7327.1|7326.1|182
1678280700000|2023-03-08 13:05:00|7331.1|7330.1|7335.4|7334.4|7339.1|7338.1|7330.9|7329.9|379
1678281000000|2023-03-08 13:10:00|7335.1|7334.1|7332.9|7331.9|7336.6|7335.6|7332.1|7331.1|318
1678281300000|2023-03-08 13:15:00|7334.4|7333.4|7333.9|7332.9|7334.4|7333.4|7328.6|7327.6|295
1678281600000|2023-03-08 13:20:00|7334.1|7333.1|7339.9|7338.9|7341.9|7340.9|7331.9|7330.9|260
1678281900000|2023-03-08 13:25:00|7340.1|7339.1|7343.1|7342.1|7345.4|7344.4|7340.1|7339.1|242
1678282200000|2023-03-08 13:30:00|7343.4|7342.4|7346.6|7345.6|7348.1|7347.1|7342.6|7341.6|465
1678282500000|2023-03-08 13:35:00|7346.4|7345.4|7342.4|7341.4|7346.4|7345.4|7341.4|7340.4|227
1678282800000|2023-03-08 13:40:00|7342.1|7341.1|7346.9|7345.9|7348.4|7347.4|7340.6|7339.6|310
1678283100000|2023-03-08 13:45:00|7347.1|7346.1|7340.9|7339.9|7347.4|7346.4|7339.1|7338.1|206
1678283400000|2023-03-08 13:50:00|7340.6|7339.6|7340.1|7339.1|7343.4|7342.4|7338.9|7337.9|198
1678283700000|2023-03-08 13:55:00|7340.4|7339.4|7336.9|7335.9|7341.4|7340.4|7336.6|7335.6|194
1678284000000|2023-03-08 14:00:00|7336.6|7335.6|7338.4|7337.4|7339.6|7338.6|7334.4|7333.4|300
1678284300000|2023-03-08 14:05:00|7338.6|7337.6|7332.4|7331.4|7338.9|7337.9|7332.4|7331.4|198
1678284600000|2023-03-08 14:10:00|7332.6|7331.6|7332.9|7331.9|7333.1|7332.1|7330.1|7329.1|182
1678284900000|2023-03-08 14:15:00|7333.1|7332.1|7337.4|7336.4|7338.4|7337.4|7333.1|7332.1|192
1678285200000|2023-03-08 14:20:00|7337.6|7336.6|7330.4|7329.4|7337.9|7336.9|7329.4|7328.4|579
1678285500000|2023-03-08 14:25:00|7329.9|7328.9|7328.4|7327.4|7329.9|7328.9|7326.4|7325.4|240
1678285800000|2023-03-08 14:30:00|7328.6|7327.6|7331.4|7330.4|7338.6|7337.6|7328.4|7327.4|974
1678286100000|2023-03-08 14:35:00|7331.1|7330.1|7332.4|7331.4|7335.6|7334.6|7330.1|7329.1|302
1678286400000|2023-03-08 14:40:00|7332.6|7331.6|7328.9|7327.9|7336.1|7335.1|7328.4|7327.4|318
1678286700000|2023-03-08 14:45:00|7328.6|7327.6|7331.9|7330.9|7335.9|7334.9|7327.9|7326.9|372
1678287000000|2023-03-08 14:50:00|7332.1|7331.1|7332.4|7331.4|7335.4|7334.4|7330.4|7329.4|290
1678287300000|2023-03-08 14:55:00|7332.1|7331.1|7335.1|7334.1|7336.9|7335.9|7331.9|7330.9|360
1678287600000|2023-03-08 15:00:00|7334.6|7333.6|7329.1|7328.1|7335.4|7334.4|7317.4|7316.4|1121
1678287900000|2023-03-08 15:05:00|7328.9|7327.9|7334.6|7333.6|7336.9|7335.9|7327.6|7326.6|472
1678288200000|2023-03-08 15:10:00|7334.3|7333.3|7329.1|7328.1|7338.8|7337.8|7328.6|7327.6|3419
1678288500000|2023-03-08 15:15:00|7328.6|7327.6|7326.6|7325.6|7331.3|7330.3|7324.3|7323.3|329
1678288800000|2023-03-08 15:20:00|7327.1|7326.1|7333.3|7332.3|7335.8|7334.8|7322.6|7321.6|502
1678289100000|2023-03-08 15:25:00|7333.6|7332.6|7329.1|7328.1|7335.8|7334.8|7326.6|7325.6|376
1678289400000|2023-03-08 15:30:00|7329.6|7328.6|7343.8|7342.8|7346.8|7345.8|7327.3|7326.3|899
1678289700000|2023-03-08 15:35:00|7343.6|7342.6|7341.3|7340.3|7347.8|7346.8|7340.1|7339.1|481
1678290000000|2023-03-08 15:40:00|7341.1|7340.1|7337.3|7336.3|7341.6|7340.6|7336.6|7335.6|344
1678290300000|2023-03-08 15:45:00|7337.1|7336.1|7332.3|7331.3|7338.1|7337.1|7331.3|7330.3|385
1678290600000|2023-03-08 15:50:00|7332.6|7331.6|7332.1|7331.1|7334.6|7333.6|7329.3|7328.3|327
1678290900000|2023-03-08 15:55:00|7332.3|7331.3|7329.6|7328.6|7332.6|7331.6|7327.1|7326.1|249
1678291200000|2023-03-08 16:00:00|7329.8|7328.8|7329.6|7328.6|7332.1|7331.1|7328.6|7327.6|313
1678291500000|2023-03-08 16:05:00|7329.8|7328.8|7330.8|7329.8|7333.6|7332.6|7329.6|7328.6|333
1678291800000|2023-03-08 16:10:00|7331.1|7330.1|7328.1|7327.1|7332.1|7331.1|7326.1|7325.1|309
1678292100000|2023-03-08 16:15:00|7328.3|7327.3|7327.6|7326.6|7331.1|7330.1|7327.1|7326.1|467
1678292400000|2023-03-08 16:20:00|7327.1|7326.1|7328.1|7327.1|7329.1|7328.1|7326.1|7325.1|457
1678292700000|2023-03-08 16:25:00|7328.3|7327.3|7331.1|7330.1|7331.1|7330.1|7327.3|7326.3|760
1678293000000|2023-03-08 16:30:00|7331.6|7329.6|7326.1|7324.1|7332.6|7330.6|7324.1|7322.1|3071
1678293300000|2023-03-08 16:35:00|7325.8|7323.8|7331.1|7329.1|7332.8|7330.8|7324.8|7322.8|1167
1678293600000|2023-03-08 16:40:00|7331.3|7329.3|7332.6|7330.6|7335.8|7333.8|7331.1|7329.1|363
1678293900000|2023-03-08 16:45:00|7332.8|7330.8|7338.8|7336.8|7340.1|7338.1|7332.1|7330.1|228
1678294200000|2023-03-08 16:50:00|7338.6|7336.6|7338.3|7336.3|7342.1|7340.1|7337.3|7335.3|124
1678294500000|2023-03-08 16:55:00|7338.6|7336.6|7339.1|7337.1|7340.1|7338.1|7336.8|7334.8|125
1678294800000|2023-03-08 17:00:00|7339.3|7337.3|7338.8|7336.8|7341.6|7339.6|7337.8|7335.8|138
1678295100000|2023-03-08 17:05:00|7338.6|7336.6|7333.3|7331.3|7340.1|7338.1|7333.1|7331.1|144
1678295400000|2023-03-08 17:10:00|7333.6|7331.6|7331.1|7329.1|7335.1|7333.1|7329.8|7327.8|86
1678295700000|2023-03-08 17:15:00|7330.8|7328.8|7333.3|7331.3|7333.6|7331.6|7329.6|7327.6|77
1678296000000|2023-03-08 17:20:00|7333.6|7331.6|7331.3|7329.3|7333.6|7331.6|7330.3|7328.3|58
1678296300000|2023-03-08 17:25:00|7331.1|7329.1|7327.3|7325.3|7332.1|7330.1|7326.8|7324.8|28
1678296600000|2023-03-08 17:30:00|7327.6|7325.6|7322.8|7320.8|7327.6|7325.6|7320.3|7318.3|137
1678296900000|2023-03-08 17:35:00|7323.1|7321.1|7328.1|7326.1|7328.3|7326.3|7322.6|7320.6|54
1678297200000|2023-03-08 17:40:00|7328.3|7326.3|7328.3|7326.3|7330.1|7328.1|7326.8|7324.8|115
1678297500000|2023-03-08 17:45:00|7328.1|7326.1|7326.8|7324.8|7329.1|7327.1|7325.1|7323.1|46
1678297800000|2023-03-08 17:50:00|7326.6|7324.6|7324.6|7322.6|7327.1|7325.1|7323.6|7321.6|43
1678298100000|2023-03-08 17:55:00|7324.8|7322.8|7322.3|7320.3|7324.8|7322.8|7321.1|7319.1|170
1678298400000|2023-03-08 18:00:00|7322.6|7320.6|7318.3|7316.3|7324.3|7322.3|7315.6|7313.6|232
1678298700000|2023-03-08 18:05:00|7318.1|7316.1|7316.3|7314.3|7321.3|7319.3|7316.3|7314.3|81
1678299000000|2023-03-08 18:10:00|7316.1|7314.1|7315.8|7313.8|7318.8|7316.8|7314.1|7312.1|99
1678299300000|2023-03-08 18:15:00|7315.6|7313.6|7316.3|7314.3|7317.3|7315.3|7313.1|7311.1|64
1678299600000|2023-03-08 18:20:00|7316.1|7314.1|7316.6|7314.6|7318.1|7316.1|7314.8|7312.8|69
1678299900000|2023-03-08 18:25:00|7316.8|7314.8|7311.6|7309.6|7316.8|7314.8|7310.8|7308.8|51
1678300200000|2023-03-08 18:30:00|7311.3|7309.3|7313.3|7311.3|7314.8|7312.8|7309.6|7307.6|57
1678300500000|2023-03-08 18:35:00|7313.6|7311.6|7310.6|7308.6|7313.8|7311.8|7310.1|7308.1|28
1678300800000|2023-03-08 18:40:00|7310.3|7308.3|7310.8|7308.8|7311.6|7309.6|7309.1|7307.1|38
1678301100000|2023-03-08 18:45:00|7310.6|7308.6|7309.3|7307.3|7311.3|7309.3|7308.8|7306.8|51
1678301400000|2023-03-08 18:50:00|7309.1|7307.1|7313.3|7311.3|7313.8|7311.8|7308.8|7306.8|30
1678301700000|2023-03-08 18:55:00|7313.6|7311.6|7313.1|7311.1|7314.6|7312.6|7310.8|7308.8|123
1678302000000|2023-03-08 19:00:00|7313.3|7311.3|7313.3|7311.3|7316.1|7314.1|7312.8|7310.8|106
1678302300000|2023-03-08 19:05:00|7313.1|7311.1|7315.8|7313.8|7316.1|7314.1|7312.1|7310.1|55
1678302600000|2023-03-08 19:10:00|7316.1|7314.1|7316.3|7314.3|7319.1|7317.1|7316.1|7314.1|80
1678302900000|2023-03-08 19:15:00|7316.1|7314.1|7316.3|7314.3|7317.8|7315.8|7315.1|7313.1|62
1678303200000|2023-03-08 19:20:00|7316.6|7314.6|7317.3|7315.3|7318.8|7316.8|7316.1|7314.1|52
1678303500000|2023-03-08 19:25:00|7317.6|7315.6|7321.3|7319.3|7321.3|7319.3|7316.6|7314.6|73
1678303800000|2023-03-08 19:30:00|7321.6|7319.6|7318.8|7316.8|7321.8|7319.8|7317.8|7315.8|57
1678304100000|2023-03-08 19:35:00|7318.6|7316.6|7318.3|7316.3|7320.3|7318.3|7317.6|7315.6|58
1678304400000|2023-03-08 19:40:00|7318.1|7316.1|7317.3|7315.3|7319.6|7317.6|7316.3|7314.3|42
1678304700000|2023-03-08 19:45:00|7317.1|7315.1|7317.3|7315.3|7318.3|7316.3|7316.3|7314.3|28
1678305000000|2023-03-08 19:50:00|7317.1|7315.1|7317.1|7315.1|7317.8|7315.8|7315.6|7313.6|35
1678305300000|2023-03-08 19:55:00|7317.3|7315.3|7315.3|7313.3|7317.6|7315.6|7314.8|7312.8|36
1678305600000|2023-03-08 20:00:00|7315.6|7313.6|7316.1|7314.1|7317.6|7315.6|7314.8|7312.8|70
1678305900000|2023-03-08 20:05:00|7315.8|7313.8|7315.1|7313.1|7315.8|7313.8|7312.6|7310.6|89
1678306200000|2023-03-08 20:10:00|7314.8|7312.8|7315.3|7313.3|7316.1|7314.1|7313.3|7311.3|49
1678306500000|2023-03-08 20:15:00|7315.1|7313.1|7314.8|7312.8|7315.8|7313.8|7312.6|7310.6|60
1678306800000|2023-03-08 20:20:00|7314.6|7312.6|7312.8|7310.8|7316.6|7314.6|7312.8|7310.8|61
1678307100000|2023-03-08 20:25:00|7313.1|7311.1|7314.8|7312.8|7315.1|7313.1|7312.6|7310.6|45
1678307400000|2023-03-08 20:30:00|7315.1|7313.1|7317.3|7315.3|7317.8|7315.8|7314.1|7312.1|46
1678307700000|2023-03-08 20:35:00|7317.1|7315.1|7322.6|7320.6|7324.1|7322.1|7317.1|7315.1|50
1678308000000|2023-03-08 20:40:00|7322.8|7320.8|7327.8|7325.8|7328.6|7326.6|7322.6|7320.6|81
1678308300000|2023-03-08 20:45:00|7327.6|7325.6|7329.6|7327.6|7332.3|7330.3|7327.6|7325.6|142
1678308600000|2023-03-08 20:50:00|7329.8|7327.8|7330.6|7328.6|7330.8|7328.8|7326.8|7324.8|216
1678308900000|2023-03-08 20:55:00|7330.3|7328.3|7330.1|7328.1|7332.1|7330.1|7329.1|7327.1|125
1678309200000|2023-03-08 21:00:00|7330.2|7326.2|7331.4|7327.4|7333|7329|7329.9|7325.9|0
1678309500000|2023-03-08 21:05:00|7331.1|7327.1|7331.4|7327.4|7331.9|7327.9|7330.7|7326.7|0
1678309800000|2023-03-08 21:10:00|7330.7|7326.7|7332.2|7328.2|7332.5|7328.5|7330.2|7326.2|0
1678310100000|2023-03-08 21:15:00|7332.5|7328.5|7333.4|7329.4|7333.4|7329.4|7332.2|7328.2|0
1678310400000|2023-03-08 21:20:00|7333.5|7329.5|7334.7|7330.7|7334.7|7330.7|7333.5|7329.5|0
1678310700000|2023-03-08 21:25:00|7334.2|7330.2|7334.7|7330.7|7334.7|7330.7|7334.2|7330.2|0
1678311000000|2023-03-08 21:30:00|7334.8|7330.8|7334.6|7330.6|7335|7331|7333.5|7329.5|0
1678311300000|2023-03-08 21:35:00|7334.7|7330.7|7334.6|7330.6|7335|7331|7334.5|7330.5|0
1678311600000|2023-03-08 21:40:00|7334.9|7330.9|7335|7331|7335.7|7331.7|7334.9|7330.9|0
1678311900000|2023-03-08 21:45:00|7335.3|7331.3|7336.2|7332.2|7336.2|7332.2|7335.3|7331.3|0
1678312200000|2023-03-08 21:50:00|7336.1|7332.1|7336.2|7332.2|7336.5|7332.5|7335.7|7331.7|0
1678312500000|2023-03-08 21:55:00|7336.1|7332.1|7336.1|7332.1|7336.3|7332.3|7335.9|7331.9|0
1678312800000|2023-03-08 22:00:00|7335.8|7331.8|7335.9|7331.9|7336.3|7332.3|7335.6|7331.6|0
1678313100000|2023-03-08 22:05:00|7336.6|7332.6|7336|7332|7336.8|7332.8|7335.8|7331.8|0
1678313400000|2023-03-08 22:10:00|7336.2|7332.2|7336.6|7332.6|7337.1|7333.1|7336.2|7332.2|0
1678313700000|2023-03-08 22:15:00|7336.7|7332.7|7336.6|7332.6|7337.1|7333.1|7336.6|7332.6|0
1678314000000|2023-03-08 22:20:00|7336.5|7332.5|7336.8|7332.8|7336.8|7332.8|7336.5|7332.5|0
1678314300000|2023-03-08 22:25:00|7336.5|7332.5|7336.8|7332.8|7337|7333|7336.5|7332.5|0
1678314600000|2023-03-08 22:30:00|7336.7|7332.7|7336.7|7332.7|7336.8|7332.8|7336.5|7332.5|0
1678314900000|2023-03-08 22:35:00|7336.8|7332.8|7337|7333|7337|7333|7336.5|7332.5|0
1678315200000|2023-03-08 22:40:00|7336.8|7332.8|7336.7|7332.7|7336.8|7332.8|7336.5|7332.5|0
1678315500000|2023-03-08 22:45:00|7336.5|7332.5|7336.3|7332.3|7336.7|7332.7|7336.3|7332.3|0
1678315800000|2023-03-08 22:50:00|7336.5|7332.5|7336.5|7332.5|7336.5|7332.5|7336.5|7332.5|0
1678316100000|2023-03-08 22:55:00|7336.3|7332.3|7336.1|7332.1|7336.7|7332.7|7336.1|7332.1|0
1678316400000|2023-03-08 23:00:00|7334.9|7330.9|7333.6|7329.6|7334.9|7330.9|7332.7|7328.7|0
1678316700000|2023-03-08 23:05:00|7333.9|7329.9|7332|7328|7333.9|7329.9|7332|7328|0
1678317000000|2023-03-08 23:10:00|7332.4|7328.4|7332.2|7328.2|7333.2|7329.2|7331.7|7327.7|0
1678317300000|2023-03-08 23:15:00|7332.1|7328.1|7332.5|7328.5|7332.5|7328.5|7331.8|7327.8|0
1678317600000|2023-03-08 23:20:00|7332.9|7328.9|7331.8|7327.8|7332.9|7328.9|7330.6|7326.6|0
1678317900000|2023-03-08 23:25:00|7331.3|7327.3|7332.2|7328.2|7332.2|7328.2|7330.6|7326.6|0
1678318200000|2023-03-08 23:30:00|7332.9|7328.9|7333.7|7329.7|7334.6|7330.6|7332.9|7328.9|0
1678318500000|2023-03-08 23:35:00|7333.8|7329.8|7332.2|7328.2|7334.1|7330.1|7331.9|7327.9|0
1678318800000|2023-03-08 23:40:00|7332|7328|7332.6|7328.6|7332.9|7328.9|7331.9|7327.9|0
1678319100000|2023-03-08 23:45:00|7332.9|7328.9|7332.6|7328.6|7333.8|7329.8|7331.9|7327.9|0
1678319400000|2023-03-08 23:50:00|7332.2|7328.2|7331|7327|7332.2|7328.2|7329.8|7325.8|0
1678319700000|2023-03-08 23:55:00|7330.7|7326.7|7330.7|7326.7|7331|7327|7329.8|7325.8|0
1678320000000|2023-03-09 00:00:00|7330.2|7326.2|7331.5|7327.5|7331.5|7327.5|7329.5|7325.5|0
1678320300000|2023-03-09 00:05:00|7331.1|7327.1|7329.2|7325.2|7331.5|7327.5|7328.4|7324.4|0
1678320600000|2023-03-09 00:10:00|7329.3|7325.3|7329.4|7325.4|7329.6|7325.6|7328.2|7324.2|0
1678320900000|2023-03-09 00:15:00|7329.8|7325.8|7323.7|7320.7|7330.6|7327.1|7322.1|7319.1|0
1678321200000|2023-03-09 00:20:00|7322|7319|7323.7|7320.7|7323.7|7320.7|7320.4|7317.4|0
1678321500000|2023-03-09 00:25:00|7323.6|7320.6|7323.6|7320.6|7323.6|7320.6|7321.9|7318.9|0
1678321800000|2023-03-09 00:30:00|7325.3|7322.3|7320|7317|7325.3|7322.3|7313.1|7310.1|0
1678322100000|2023-03-09 00:35:00|7321.7|7318.7|7323.4|7320.4|7324.2|7321.2|7321.7|7318.7|0
1678322400000|2023-03-09 00:40:00|7323.3|7320.3|7325|7322|7327.6|7324.6|7323.3|7320.3|0
1678322700000|2023-03-09 00:45:00|7325.1|7322.1|7325|7322|7326.7|7323.7|7323.4|7320.4|0
1678323000000|2023-03-09 00:50:00|7323.4|7320.4|7323.4|7320.4|7323.4|7320.4|7323.4|7320.4|0
1678323300000|2023-03-09 00:55:00|7325|7322|7325.1|7322.1|7325.1|7322.1|7325|7322|0
1678323600000|2023-03-09 01:00:00|7323.5|7320.5|7321.8|7318.8|7325.2|7322.2|7321.8|7318.8|0
1678323900000|2023-03-09 01:05:00|7320.2|7317.2|7316.7|7313.7|7320.2|7317.2|7315|7312|0
1678324200000|2023-03-09 01:10:00|7317.6|7314.6|7319.2|7316.2|7320.1|7317.1|7317.6|7314.6|0
1678324500000|2023-03-09 01:15:00|7320.1|7317.1|7321.7|7318.7|7321.7|7318.7|7320|7317|0
1678324800000|2023-03-09 01:20:00|7320|7317|7320.1|7317.1|7320.1|7317.1|7320|7317|0
1678325100000|2023-03-09 01:25:00|7321.8|7318.8|7321.7|7318.7|7321.8|7318.8|7320|7317|0
1678325400000|2023-03-09 01:30:00|7323.4|7320.4|7318.4|7315.4|7323.4|7320.4|7318.3|7315.3|0
1678325700000|2023-03-09 01:35:00|7320.1|7317.1|7320.9|7317.9|7321.7|7318.7|7318.3|7315.3|0
1678326000000|2023-03-09 01:40:00|7321.7|7318.7|7316.7|7313.7|7321.7|7318.7|7316.7|7313.7|0
1678326300000|2023-03-09 01:45:00|7315|7312|7315|7312|7316.7|7313.7|7314.9|7311.9|0
1678326600000|2023-03-09 01:50:00|7316.6|7313.6|7316.6|7313.6|7318.3|7315.3|7314.9|7311.9|0
1678326900000|2023-03-09 01:55:00|7317.4|7314.4|7316.5|7313.5|7320|7317|7316.5|7313.5|0
1678327200000|2023-03-09 02:00:00|7316.6|7313.6|7318.2|7315.2|7321.6|7318.6|7316.5|7313.5|0
1678327500000|2023-03-09 02:05:00|7318.3|7315.3|7320|7317|7320|7317|7318.3|7315.3|0
1678327800000|2023-03-09 02:10:00|7319.9|7316.9|7320|7317|7320|7317|7318.2|7315.2|0
1678328100000|2023-03-09 02:15:00|7318.3|7315.3|7318.3|7315.3|7320|7317|7318.3|7315.3|0
1678328400000|2023-03-09 02:20:00|7320|7317|7318.3|7315.3|7320|7317|7318.3|7315.3|0
1678328700000|2023-03-09 02:25:00|7319.9|7316.9|7320|7317|7320|7317|7318.3|7315.3|0
1678329000000|2023-03-09 02:30:00|7319.9|7316.9|7318.3|7315.3|7319.9|7316.9|7318.3|7315.3|0
1678329600000|2023-03-09 02:40:00|7319.9|7316.9|7318.2|7315.2|7319.9|7316.9|7316.6|7313.6|0
1678329900000|2023-03-09 02:45:00|7318.3|7315.3|7320|7317|7320|7317|7318.2|7315.2|0
1678330200000|2023-03-09 02:50:00|7318.3|7315.3|7320|7317|7321.7|7318.7|7318.3|7315.3|0
1678330500000|2023-03-09 02:55:00|7321.7|7318.7|7320|7317|7321.7|7318.7|7320|7317|0
1678330800000|2023-03-09 03:00:00|7318.4|7315.4|7318.3|7315.3|7318.4|7315.4|7318.3|7315.3|0
1678331100000|2023-03-09 03:05:00|7318.4|7315.4|7318.4|7315.4|7320|7317|7318.3|7315.3|0
1678331400000|2023-03-09 03:10:00|7319.2|7316.2|7316.7|7313.7|7320|7317|7315|7312|0
1678331700000|2023-03-09 03:15:00|7316.6|7313.6|7316.7|7313.7|7316.7|7313.7|7316.6|7313.6|0
1678332000000|2023-03-09 03:20:00|7318.4|7315.4|7320.1|7317.1|7320.1|7317.1|7318.4|7315.4|0
1678332300000|2023-03-09 03:25:00|7318.4|7315.4|7318.4|7315.4|7318.4|7315.4|7318.4|7315.4|0
1678332600000|2023-03-09 03:30:00|7320.1|7317.1|7316.9|7313.9|7320.1|7317.1|7316.8|7313.8|0
1678332900000|2023-03-09 03:35:00|7318.5|7315.5|7318.6|7315.6|7318.6|7315.6|7316.9|7313.9|0
1678333200000|2023-03-09 03:40:00|7320.3|7317.3|7318.6|7315.6|7320.3|7317.3|7318.6|7315.6|0
1678333800000|2023-03-09 03:50:00|7320.3|7317.3|7320.3|7317.3|7320.3|7317.3|7318.6|7315.6|0
1678334100000|2023-03-09 03:55:00|7318.6|7315.6|7320.3|7317.3|7320.3|7317.3|7318.6|7315.6|0
1678334400000|2023-03-09 04:00:00|7320.2|7317.2|7318.8|7315.8|7320.5|7317.5|7318.6|7315.6|0
1678334700000|2023-03-09 04:05:00|7319.7|7316.7|7320.5|7317.5|7320.5|7317.5|7318.8|7315.8|0
1678335300000|2023-03-09 04:15:00|7318.9|7315.9|7318.9|7315.9|7318.9|7315.9|7318.8|7315.8|0
1678336200000|2023-03-09 04:30:00|7320.6|7317.6|7318.9|7315.9|7320.6|7317.6|7318.9|7315.9|0
1678337100000|2023-03-09 04:45:00|7320.6|7317.6|7318.9|7315.9|7320.6|7317.6|7318.9|7315.9|0
1678337400000|2023-03-09 04:50:00|7320.6|7317.6|7318.9|7315.9|7320.6|7317.6|7318.9|7315.9|0
1678337700000|2023-03-09 04:55:00|7320.6|7317.6|7320.6|7317.6|7320.6|7317.6|7320.6|7317.6|0
1678338000000|2023-03-09 05:00:00|7320.5|7317.5|7320.6|7317.6|7320.6|7317.6|7318.9|7315.9|0
1678338300000|2023-03-09 05:05:00|7320.5|7317.5|7320.6|7317.6|7320.6|7317.6|7320.5|7317.5|0
1678338600000|2023-03-09 05:10:00|7322.2|7319.2|7322.3|7319.3|7322.3|7319.3|7320.6|7317.6|0
1678338900000|2023-03-09 05:15:00|7324|7321|7322.3|7319.3|7324|7321|7322.3|7319.3|0
1678339200000|2023-03-09 05:20:00|7322.5|7319.5|7322.5|7319.5|7322.5|7319.5|7322.5|7319.5|0
1678339500000|2023-03-09 05:25:00|7324.2|7321.2|7324.2|7321.2|7324.2|7321.2|7324.2|7321.2|0
1678339800000|2023-03-09 05:30:00|7324.3|7321.3|7324.2|7321.2|7324.3|7321.3|7324.2|7321.2|0
1678340100000|2023-03-09 05:35:00|7324.3|7321.3|7324.3|7321.3|7325.9|7322.9|7324.3|7321.3|0
1678340400000|2023-03-09 05:40:00|7324.2|7321.2|7324.3|7321.3|7324.4|7321.4|7324.2|7321.2|0
1678340700000|2023-03-09 05:45:00|7324.4|7321.4|7322.6|7319.6|7324.4|7321.4|7322.6|7319.6|0
1678341000000|2023-03-09 05:50:00|7324.3|7321.3|7324.3|7321.3|7324.3|7321.3|7324.3|7321.3|0
1678341600000|2023-03-09 06:00:00|7322.6|7319.6|7320.9|7317.9|7322.6|7319.6|7320.9|7317.9|0
1678341900000|2023-03-09 06:05:00|7320.8|7317.8|7320.9|7317.9|7320.9|7317.9|7320.8|7317.8|0
1678342200000|2023-03-09 06:10:00|7322.5|7319.5|7322.6|7319.6|7322.6|7319.6|7322.5|7319.5|0
1678342500000|2023-03-09 06:15:00|7322.7|7319.7|7322.7|7319.7|7324.3|7321.3|7322.6|7319.6|0
1678342800000|2023-03-09 06:20:00|7322.6|7319.6|7324.3|7321.3|7324.3|7321.3|7322.6|7319.6|0
1678343100000|2023-03-09 06:25:00|7322.7|7319.7|7322.6|7319.6|7323.5|7320.5|7322.6|7319.6|0
1678343400000|2023-03-09 06:30:00|7322.7|7319.7|7321|7318|7322.7|7319.7|7321|7318|0
1678343700000|2023-03-09 06:35:00|7320.9|7317.9|7321.2|7318.2|7321.2|7318.2|7320.9|7317.9|0
1678344000000|2023-03-09 06:40:00|7321.3|7318.3|7319.5|7316.5|7321.3|7318.3|7319.5|7316.5|0
1678344300000|2023-03-09 06:45:00|7319.6|7316.6|7321.1|7318.1|7321.2|7318.2|7319.5|7316.5|0
1678344600000|2023-03-09 06:50:00|7322.7|7319.7|7321.1|7318.1|7322.7|7319.7|7321.1|7318.1|0
1678345200000|2023-03-09 07:00:00|7321.6|7317.6|7317.3|7315.3|7323.3|7321.3|7316.1|7314.1|229
1678345500000|2023-03-09 07:05:00|7317.1|7315.1|7317.3|7315.3|7319.1|7317.1|7315.3|7313.3|662
1678345800000|2023-03-09 07:10:00|7317.1|7315.1|7317.8|7315.8|7318.6|7316.6|7314.6|7312.6|609
1678346100000|2023-03-09 07:15:00|7317.6|7315.6|7313.6|7311.6|7317.6|7315.6|7312.1|7310.1|227
1678346400000|2023-03-09 07:20:00|7313.1|7311.1|7316.3|7314.3|7317.1|7315.1|7312.8|7310.8|181
1678346700000|2023-03-09 07:25:00|7316.1|7314.1|7317.6|7315.6|7319.3|7317.3|7316.1|7314.1|271
1678347000000|2023-03-09 07:30:00|7317.3|7315.3|7314.3|7312.3|7317.3|7315.3|7313.1|7311.1|61
1678347300000|2023-03-09 07:35:00|7314.6|7312.6|7314.6|7312.6|7316.6|7314.6|7313.8|7311.8|19
1678347600000|2023-03-09 07:40:00|7314.8|7312.8|7313.3|7311.3|7316.3|7314.3|7313.1|7311.1|48
1678347900000|2023-03-09 07:45:00|7313.1|7311.1|7312.8|7310.8|7313.6|7311.6|7310.1|7308.1|71
1678348200000|2023-03-09 07:50:00|7313.1|7311.1|7310.3|7308.3|7313.8|7311.8|7310.3|7308.3|51
1678348500000|2023-03-09 07:55:00|7310.1|7308.1|7315.3|7313.3|7316.1|7314.1|7309.1|7307.1|261
1678348800000|2023-03-09 08:00:00|7314.8|7313.8|7309.6|7308.6|7318.6|7317.6|7306.8|7305.8|2233
1678349100000|2023-03-09 08:05:00|7309.3|7308.3|7305.1|7304.1|7311.3|7310.3|7302.3|7301.3|1104
1678349400000|2023-03-09 08:10:00|7304.8|7303.8|7295.8|7294.8|7306.3|7305.3|7295.1|7294.1|1050
1678349700000|2023-03-09 08:15:00|7296.1|7295.1|7298.3|7297.3|7301.6|7300.6|7294.8|7293.8|1118
1678350000000|2023-03-09 08:20:00|7298.1|7297.1|7297.6|7296.6|7299.3|7298.3|7292.8|7291.8|581
1678350300000|2023-03-09 08:25:00|7297.3|7296.3|7297.1|7296.1|7299.6|7298.6|7293.1|7292.1|458
1678350600000|2023-03-09 08:30:00|7296.8|7295.8|7301.3|7300.3|7301.6|7300.6|7294.8|7293.8|591
1678350900000|2023-03-09 08:35:00|7301.6|7300.6|7307.6|7306.6|7310.1|7309.1|7301.3|7300.3|583
1678351200000|2023-03-09 08:40:00|7307.3|7306.3|7300.1|7299.1|7309.6|7308.6|7300.1|7299.1|414
1678351500000|2023-03-09 08:45:00|7299.8|7298.8|7297.9|7296.9|7299.8|7298.8|7293.4|7292.4|965
1678351800000|2023-03-09 08:50:00|7298.1|7297.1|7295.4|7294.4|7298.4|7297.4|7292.9|7291.9|657
1678352100000|2023-03-09 08:55:00|7295.6|7294.6|7299.4|7298.4|7302.6|7301.6|7295.6|7294.6|789
1678352400000|2023-03-09 09:00:00|7299.1|7298.1|7290.1|7289.1|7299.1|7298.1|7290.1|7289.1|513
1678352700000|2023-03-09 09:05:00|7289.9|7288.9|7293.9|7292.9|7295.9|7294.9|7289.9|7288.9|392
1678353000000|2023-03-09 09:10:00|7294.1|7293.1|7293.9|7292.9|7297.9|7296.9|7293.1|7292.1|223
1678353300000|2023-03-09 09:15:00|7293.6|7292.6|7295.9|7294.9|7300.4|7299.4|7293.1|7292.1|545
1678353600000|2023-03-09 09:20:00|7295.6|7294.6|7290.9|7289.9|7295.9|7294.9|7290.4|7289.4|518
1678353900000|2023-03-09 09:25:00|7290.6|7289.6|7290.9|7289.9|7294.6|7293.6|7289.4|7288.4|456
1678354200000|2023-03-09 09:30:00|7290.6|7289.6|7285.1|7284.1|7290.9|7289.9|7284.4|7283.4|878
1678354500000|2023-03-09 09:35:00|7284.9|7283.9|7283.6|7282.6|7287.6|7286.6|7280.4|7279.4|490
1678354800000|2023-03-09 09:40:00|7283.1|7282.1|7283.6|7282.6|7287.4|7286.4|7281.6|7280.6|824
1678355100000|2023-03-09 09:45:00|7283.4|7282.4|7282.1|7281.1|7283.6|7282.6|7278.9|7277.9|589
1678355400000|2023-03-09 09:50:00|7281.9|7280.9|7279.9|7278.9|7282.4|7281.4|7277.9|7276.9|239
1678355700000|2023-03-09 09:55:00|7279.6|7278.6|7276.6|7275.6|7280.9|7279.9|7274.9|7273.9|368
1678356000000|2023-03-09 10:00:00|7276.9|7275.9|7279.1|7278.1|7281.9|7280.9|7275.4|7274.4|280
1678356300000|2023-03-09 10:05:00|7278.9|7277.9|7275.4|7274.4|7281.9|7280.9|7273.9|7272.9|414
1678356600000|2023-03-09 10:10:00|7275.1|7274.1|7277.4|7276.4|7282.6|7281.6|7273.9|7272.9|235
1678356900000|2023-03-09 10:15:00|7276.9|7275.9|7279.4|7278.4|7281.9|7280.9|7275.1|7274.1|247
1678357200000|2023-03-09 10:20:00|7279.1|7278.1|7278.6|7277.6|7280.9|7279.9|7276.1|7275.1|236
1678357500000|2023-03-09 10:25:00|7278.4|7277.4|7285.1|7284.1|7285.4|7284.4|7278.4|7277.4|526
1678357800000|2023-03-09 10:30:00|7284.9|7283.9|7290.6|7289.6|7291.9|7290.9|7284.6|7283.6|701
1678358100000|2023-03-09 10:35:00|7290.9|7289.9|7294.4|7293.4|7294.4|7293.4|7289.4|7288.4|280
1678358400000|2023-03-09 10:40:00|7294.6|7293.6|7293.1|7292.1|7299.4|7298.4|7292.9|7291.9|2634
1678358700000|2023-03-09 10:45:00|7292.9|7291.9|7297.9|7296.9|7299.4|7298.4|7292.9|7291.9|273
1678359000000|2023-03-09 10:50:00|7297.6|7296.6|7296.6|7295.6|7299.6|7298.6|7295.9|7294.9|326
1678359300000|2023-03-09 10:55:00|7296.9|7295.9|7298.9|7297.9|7298.9|7297.9|7296.1|7295.1|207
1678359600000|2023-03-09 11:00:00|7298.6|7297.6|7298.1|7297.1|7299.9|7298.9|7295.4|7294.4|322
1678359900000|2023-03-09 11:05:00|7298.4|7297.4|7301.9|7300.9|7303.9|7302.9|7297.9|7296.9|399
1678360200000|2023-03-09 11:10:00|7302.1|7301.1|7301.6|7300.6|7303.6|7302.6|7301.1|7300.1|232
1678360500000|2023-03-09 11:15:00|7301.9|7300.9|7302.9|7301.9|7303.9|7302.9|7301.4|7300.4|186
1678360800000|2023-03-09 11:20:00|7303.1|7302.1|7302.4|7301.4|7303.6|7302.6|7298.6|7297.6|246
1678361100000|2023-03-09 11:25:00|7302.6|7301.6|7304.9|7303.9|7308.4|7307.4|7302.4|7301.4|1934
1678361400000|2023-03-09 11:30:00|7305.1|7304.1|7306.6|7305.6|7307.9|7306.9|7304.1|7303.1|278
1678361700000|2023-03-09 11:35:00|7306.4|7305.4|7307.1|7306.1|7308.6|7307.6|7305.6|7304.6|195
1678362000000|2023-03-09 11:40:00|7307.4|7306.4|7307.6|7306.6|7307.9|7306.9|7305.4|7304.4|188
1678362300000|2023-03-09 11:45:00|7307.4|7306.4|7307.6|7306.6|7309.9|7308.9|7305.6|7304.6|202
1678362600000|2023-03-09 11:50:00|7307.4|7306.4|7307.6|7306.6|7309.9|7308.9|7306.6|7305.6|253
1678362900000|2023-03-09 11:55:00|7307.4|7306.4|7306.1|7305.1|7307.9|7306.9|7304.9|7303.9|210
1678363200000|2023-03-09 12:00:00|7305.9|7304.9|7306.4|7305.4|7307.9|7306.9|7305.4|7304.4|244
1678363500000|2023-03-09 12:05:00|7306.6|7305.6|7299.6|7298.6|7307.1|7306.1|7296.6|7295.6|507
1678363800000|2023-03-09 12:10:00|7299.4|7298.4|7296.6|7295.6|7301.4|7300.4|7296.4|7295.4|231
1678364100000|2023-03-09 12:15:00|7296.4|7295.4|7296.4|7295.4|7298.6|7297.6|7294.9|7293.9|247
1678364400000|2023-03-09 12:20:00|7296.1|7295.1|7296.1|7295.1|7296.6|7295.6|7291.9|7290.9|332
1678364700000|2023-03-09 12:25:00|7296.4|7295.4|7296.4|7295.4|7297.4|7296.4|7294.4|7293.4|175
1678365000000|2023-03-09 12:30:00|7296.9|7295.9|7289.6|7288.6|7296.9|7295.9|7289.6|7288.6|257
1678365300000|2023-03-09 12:35:00|7289.9|7288.9|7292.4|7291.4|7294.4|7293.4|7289.6|7288.6|106
1678365600000|2023-03-09 12:40:00|7292.2|7291.2|7293.2|7292.2|7294.9|7293.9|7292.2|7291.2|99
1678365900000|2023-03-09 12:45:00|7292.9|7291.9|7288.7|7287.7|7293.2|7292.2|7288.7|7287.7|92
1678366200000|2023-03-09 12:50:00|7289.2|7288.2|7297.2|7296.2|7297.4|7296.4|7288.9|7287.9|219
1678366500000|2023-03-09 12:55:00|7297.4|7296.4|7294.2|7293.2|7297.7|7296.7|7292.7|7291.7|117
1678366800000|2023-03-09 13:00:00|7293.9|7292.9|7294.7|7293.7|7294.7|7293.7|7292.2|7291.2|98
1678367100000|2023-03-09 13:05:00|7294.4|7293.4|7291.9|7290.9|7295.4|7294.4|7291.9|7290.9|107
1678367400000|2023-03-09 13:10:00|7292.2|7291.2|7290.9|7289.9|7294.7|7293.7|7290.9|7289.9|147
1678367700000|2023-03-09 13:15:00|7290.7|7289.7|7292.9|7291.9|7293.9|7292.9|7289.7|7288.7|222
1678368000000|2023-03-09 13:20:00|7292.7|7291.7|7296.7|7295.7|7297.2|7296.2|7292.4|7291.4|2075
1678368300000|2023-03-09 13:25:00|7296.9|7295.9|7292.9|7291.9|7299.7|7298.7|7292.9|7291.9|343
1678368600000|2023-03-09 13:30:00|7293.2|7292.2|7304.7|7303.7|7309.7|7308.7|7292.9|7291.9|694
1678368900000|2023-03-09 13:35:00|7304.9|7303.9|7306.9|7305.9|7307.2|7306.2|7299.9|7298.9|297
1678369200000|2023-03-09 13:40:00|7306.7|7305.7|7305.2|7304.2|7311.9|7310.9|7304.2|7303.2|683
1678369500000|2023-03-09 13:45:00|7305.4|7304.4|7303.4|7302.4|7307.7|7306.7|7299.9|7298.9|330
1678369800000|2023-03-09 13:50:00|7303.2|7302.2|7304.7|7303.7|7306.2|7305.2|7301.9|7300.9|233
1678370100000|2023-03-09 13:55:00|7304.4|7303.4|7308.4|7307.4|7308.7|7307.7|7303.7|7302.7|216
1678370400000|2023-03-09 14:00:00|7308.2|7307.2|7311.7|7310.7|7315.7|7314.7|7307.9|7306.9|480
1678370700000|2023-03-09 14:05:00|7311.4|7310.4|7307.7|7306.7|7314.4|7313.4|7307.7|7306.7|255
1678371000000|2023-03-09 14:10:00|7307.9|7306.9|7309.9|7308.9|7315.2|7314.2|7307.7|7306.7|309
1678371300000|2023-03-09 14:15:00|7310.2|7309.2|7312.2|7311.2|7312.4|7311.4|7308.9|7307.9|187
1678371600000|2023-03-09 14:20:00|7312.4|7311.4|7309.2|7308.2|7313.4|7312.4|7308.7|7307.7|182
1678371900000|2023-03-09 14:25:00|7308.9|7307.9|7311.2|7310.2|7311.7|7310.7|7307.2|7306.2|216
1678372200000|2023-03-09 14:30:00|7310.7|7309.7|7312.4|7311.4|7312.9|7311.9|7307.2|7306.2|765
1678372500000|2023-03-09 14:35:00|7312.2|7311.2|7314.2|7313.2|7314.2|7313.2|7309.4|7308.4|414
1678372800000|2023-03-09 14:40:00|7314.4|7313.4|7315.2|7314.2|7316.2|7315.2|7307.7|7306.7|473
1678373100000|2023-03-09 14:45:00|7315.4|7314.4|7319.9|7318.9|7321.4|7320.4|7314.2|7313.2|702
1678373400000|2023-03-09 14:50:00|7320.2|7319.2|7320.4|7319.4|7322.7|7321.7|7317.7|7316.7|601
1678373700000|2023-03-09 14:55:00|7320.7|7319.7|7324.7|7323.7|7325.7|7324.7|7317.7|7316.7|482
1678374000000|2023-03-09 15:00:00|7324.9|7323.9|7329.9|7328.9|7330.2|7329.2|7323.7|7322.7|569
1678374300000|2023-03-09 15:05:00|7330.2|7329.2|7331.2|7330.2|7334.2|7333.2|7328.2|7327.2|676
1678374600000|2023-03-09 15:10:00|7330.4|7329.4|7321.9|7320.9|7331.9|7330.9|7321.9|7320.9|478
1678374900000|2023-03-09 15:15:00|7322.1|7321.1|7315.9|7314.9|7325.6|7324.6|7310.6|7309.6|568
1678375200000|2023-03-09 15:20:00|7316.1|7315.1|7316.4|7315.4|7320.4|7319.4|7315.1|7314.1|322
1678375500000|2023-03-09 15:25:00|7316.1|7315.1|7322.4|7321.4|7322.4|7321.4|7315.4|7314.4|289
1678375800000|2023-03-09 15:30:00|7321.9|7320.9|7328.4|7327.4|7329.9|7328.9|7321.4|7320.4|528
1678376100000|2023-03-09 15:35:00|7328.6|7327.6|7328.9|7327.9|7332.4|7331.4|7326.6|7325.6|433
1678376400000|2023-03-09 15:40:00|7328.6|7327.6|7330.4|7329.4|7331.9|7330.9|7328.6|7327.6|357
1678376700000|2023-03-09 15:45:00|7330.1|7329.1|7332.1|7331.1|7333.4|7332.4|7328.4|7327.4|428
1678377000000|2023-03-09 15:50:00|7331.9|7330.9|7332.4|7331.4|7334.4|7333.4|7330.4|7329.4|365
1678377300000|2023-03-09 15:55:00|7332.6|7331.6|7323.9|7322.9|7332.6|7331.6|7323.1|7322.1|475
1678377600000|2023-03-09 16:00:00|7323.6|7322.6|7318.9|7317.9|7324.9|7323.9|7316.9|7315.9|606
1678377900000|2023-03-09 16:05:00|7318.6|7317.6|7322.4|7321.4|7322.6|7321.6|7317.9|7316.9|388
1678378200000|2023-03-09 16:10:00|7322.1|7321.1|7323.1|7322.1|7324.4|7323.4|7320.6|7319.6|381
1678378500000|2023-03-09 16:15:00|7322.9|7321.9|7319.9|7318.9|7323.4|7322.4|7318.4|7317.4|653
1678378800000|2023-03-09 16:20:00|7320.1|7319.1|7319.9|7318.9|7321.4|7320.4|7317.1|7316.1|767
1678379100000|2023-03-09 16:25:00|7319.4|7318.4|7317.4|7316.4|7320.9|7319.9|7317.4|7316.4|796
1678379400000|2023-03-09 16:30:00|7317.9|7315.9|7318.9|7316.9|7320.6|7318.6|7314.9|7312.9|2816
1678379700000|2023-03-09 16:35:00|7317.9|7315.9|7316.4|7314.4|7319.1|7317.1|7314.9|7312.9|1082
1678380000000|2023-03-09 16:40:00|7316.1|7314.1|7316.4|7314.4|7316.9|7314.9|7314.6|7312.6|181
1678380300000|2023-03-09 16:45:00|7316.1|7314.1|7318.6|7316.6|7319.9|7317.9|7315.9|7313.9|215
1678380600000|2023-03-09 16:50:00|7318.4|7316.4|7317.4|7315.4|7319.4|7317.4|7316.4|7314.4|142
1678380900000|2023-03-09 16:55:00|7317.1|7315.1|7314.4|7312.4|7317.1|7315.1|7313.1|7311.1|103
1678381200000|2023-03-09 17:00:00|7314.6|7312.6|7308.9|7306.9|7315.6|7313.6|7307.4|7305.4|318
1678381500000|2023-03-09 17:05:00|7308.6|7306.6|7311.6|7309.6|7312.4|7310.4|7305.6|7303.6|170
1678381800000|2023-03-09 17:10:00|7311.4|7309.4|7309.1|7307.1|7312.4|7310.4|7308.9|7306.9|104
1678382100000|2023-03-09 17:15:00|7309.4|7307.4|7310.4|7308.4|7311.6|7309.6|7307.1|7305.1|122
1678382400000|2023-03-09 17:20:00|7310.6|7308.6|7312.4|7310.4|7313.6|7311.6|7308.9|7306.9|121
1678382700000|2023-03-09 17:25:00|7312.1|7310.1|7316.4|7314.4|7317.9|7315.9|7312.1|7310.1|243
1678383000000|2023-03-09 17:30:00|7316.6|7314.6|7314.1|7312.1|7317.4|7315.4|7313.4|7311.4|75
1678383300000|2023-03-09 17:35:00|7314.4|7312.4|7309.4|7307.4|7314.4|7312.4|7307.6|7305.6|87
1678383600000|2023-03-09 17:40:00|7308.9|7306.9|7305.9|7303.9|7311.4|7309.4|7304.9|7302.9|81
1678383900000|2023-03-09 17:45:00|7305.6|7303.6|7300.4|7298.4|7306.1|7304.1|7299.4|7297.4|221
1678384200000|2023-03-09 17:50:00|7300.1|7298.1|7303.1|7301.1|7304.4|7302.4|7299.4|7297.4|100
1678384500000|2023-03-09 17:55:00|7303.4|7301.4|7301.9|7299.9|7304.4|7302.4|7300.9|7298.9|96
1678384800000|2023-03-09 18:00:00|7302.1|7300.1|7303.4|7301.4|7305.4|7303.4|7297.9|7295.9|196
1678385100000|2023-03-09 18:05:00|7303.1|7301.1|7303.9|7301.9|7304.6|7302.6|7302.1|7300.1|108
1678385400000|2023-03-09 18:10:00|7303.6|7301.6|7298.6|7296.6|7304.1|7302.1|7298.1|7296.1|79
1678385700000|2023-03-09 18:15:00|7298.4|7296.4|7293.6|7291.6|7299.1|7297.1|7292.9|7290.9|200
1678386000000|2023-03-09 18:20:00|7293.4|7291.4|7289.9|7287.9|7296.9|7294.9|7289.6|7287.6|118
1678386300000|2023-03-09 18:25:00|7290.1|7288.1|7289.1|7287.1|7290.4|7288.4|7285.4|7283.4|214
1678386600000|2023-03-09 18:30:00|7288.9|7286.9|7283.6|7281.6|7288.9|7286.9|7282.9|7280.9|90
1678386900000|2023-03-09 18:35:00|7283.4|7281.4|7282.1|7280.1|7285.1|7283.1|7281.9|7279.9|118
1678387200000|2023-03-09 18:40:00|7282.4|7280.4|7287.6|7285.6|7288.9|7286.9|7282.1|7280.1|142
1678387500000|2023-03-09 18:45:00|7287.4|7285.4|7277.9|7275.9|7288.4|7286.4|7277.1|7275.1|278
1678387800000|2023-03-09 18:50:00|7277.6|7275.6|7280.1|7278.1|7281.4|7279.4|7275.4|7273.4|177
1678388100000|2023-03-09 18:55:00|7280.4|7278.4|7279.9|7277.9|7282.4|7280.4|7278.9|7276.9|114
1678388400000|2023-03-09 19:00:00|7280.1|7278.1|7271.4|7269.4|7280.4|7278.4|7271.1|7269.1|307
1678388700000|2023-03-09 19:05:00|7271.1|7269.1|7272.6|7270.6|7274.6|7272.6|7270.4|7268.4|102
1678389000000|2023-03-09 19:10:00|7272.4|7270.4|7274.6|7272.6|7275.4|7273.4|7270.1|7268.1|203
1678389300000|2023-03-09 19:15:00|7274.4|7272.4|7273.4|7271.4|7277.4|7275.4|7271.9|7269.9|154
1678389600000|2023-03-09 19:20:00|7273.1|7271.1|7278.6|7276.6|7278.6|7276.6|7271.9|7269.9|78
1678389900000|2023-03-09 19:25:00|7278.4|7276.4|7272.9|7270.9|7279.4|7277.4|7272.9|7270.9|73
1678390200000|2023-03-09 19:30:00|7272.6|7270.6|7266.4|7264.4|7273.1|7271.1|7265.1|7263.1|262
1678390500000|2023-03-09 19:35:00|7266.6|7264.6|7269.9|7267.9|7272.1|7270.1|7266.4|7264.4|102
1678390800000|2023-03-09 19:40:00|7269.6|7267.6|7272.1|7270.1|7273.9|7271.9|7269.6|7267.6|43
1678391100000|2023-03-09 19:45:00|7271.9|7269.9|7267.9|7265.9|7273.4|7271.4|7265.9|7263.9|100
1678391400000|2023-03-09 19:50:00|7267.6|7265.6|7262.6|7260.6|7267.6|7265.6|7262.1|7260.1|135
1678391700000|2023-03-09 19:55:00|7262.1|7260.1|7259.6|7257.6|7263.9|7261.9|7259.4|7257.4|104
1678392000000|2023-03-09 20:00:00|7259.4|7257.4|7254.9|7252.9|7261.4|7259.4|7254.9|7252.9|130
1678392300000|2023-03-09 20:05:00|7255.1|7253.1|7252.1|7250.1|7256.4|7254.4|7250.1|7248.1|173
1678392600000|2023-03-09 20:10:00|7251.9|7249.9|7249.6|7247.6|7254.6|7252.6|7249.4|7247.4|162
1678392900000|2023-03-09 20:15:00|7249.4|7247.4|7239.4|7237.4|7249.6|7247.6|7238.9|7236.9|249
1678393200000|2023-03-09 20:20:00|7238.9|7236.9|7236.4|7234.4|7241.9|7239.9|7232.4|7230.4|324
1678393500000|2023-03-09 20:25:00|7236.1|7234.1|7236.4|7234.4|7243.4|7241.4|7235.4|7233.4|275
1678393800000|2023-03-09 20:30:00|7235.9|7233.9|7239.6|7237.6|7242.6|7240.6|7230.9|7228.9|433
1678394100000|2023-03-09 20:35:00|7239.9|7237.9|7239.6|7237.6|7240.6|7238.6|7231.9|7229.9|227
1678394400000|2023-03-09 20:40:00|7239.9|7237.9|7235.9|7233.9|7239.9|7237.9|7235.1|7233.1|128
1678394700000|2023-03-09 20:45:00|7236.1|7234.1|7236.1|7234.1|7237.1|7235.1|7229.4|7227.4|234
1678395000000|2023-03-09 20:50:00|7235.9|7233.9|7234.6|7232.6|7239.6|7237.6|7231.9|7229.9|306
1678395300000|2023-03-09 20:55:00|7234.4|7232.4|7232.9|7230.9|7235.9|7233.9|7228.9|7226.9|388
1678395600000|2023-03-09 21:00:00|7234.7|7230.7|7231.6|7227.6|7239.7|7235.7|7229.5|7225.5|0
1678395900000|2023-03-09 21:05:00|7231.8|7227.8|7228.4|7224.4|7232.8|7228.8|7228.3|7224.3|0
1678396200000|2023-03-09 21:10:00|7227.9|7223.9|7225.8|7221.8|7228.5|7224.5|7224.7|7220.7|0
1678396500000|2023-03-09 21:15:00|7226.3|7222.3|7227.1|7223.1|7229.1|7225.1|7226.3|7222.3|0
1678396800000|2023-03-09 21:20:00|7226.9|7222.9|7225.8|7221.8|7229.2|7225.2|7225.1|7221.1|0
1678397100000|2023-03-09 21:25:00|7225.7|7221.7|7224.3|7220.3|7226.8|7222.8|7224.3|7220.3|0
1678397400000|2023-03-09 21:30:00|7224.5|7220.5|7226.1|7222.1|7226.1|7222.1|7224.5|7220.5|0
1678397700000|2023-03-09 21:35:00|7226.6|7222.6|7227|7223|7229.7|7225.7|7226.6|7222.6|0
1678398000000|2023-03-09 21:40:00|7226.7|7222.7|7228.7|7224.7|7229.9|7225.9|7226.7|7222.7|0
1678398300000|2023-03-09 21:45:00|7229.2|7225.2|7234.9|7230.9|7234.9|7230.9|7229.2|7225.2|0
1678398600000|2023-03-09 21:50:00|7234.6|7230.6|7234|7230|7234.6|7230.6|7232.8|7228.8|0
1678398900000|2023-03-09 21:55:00|7234.6|7230.6|7234.5|7230.5|7234.7|7230.7|7232.9|7228.9|0
1678399200000|2023-03-09 22:00:00|7234.3|7230.3|7234.1|7230.1|7234.3|7230.3|7233.3|7229.3|0
1678399500000|2023-03-09 22:05:00|7234.3|7230.3|7232.8|7228.8|7234.5|7230.5|7232.6|7228.6|0
1678399800000|2023-03-09 22:10:00|7233|7229|7231.9|7227.9|7233|7229|7231.9|7227.9|0
1678400100000|2023-03-09 22:15:00|7231.8|7227.8|7231.2|7227.2|7231.9|7227.9|7230.9|7226.9|0
1678400400000|2023-03-09 22:20:00|7231.3|7227.3|7231.6|7227.6|7232|7228|7231.3|7227.3|0
1678400700000|2023-03-09 22:25:00|7231.5|7227.5|7230.6|7226.6|7232|7228|7230.1|7226.1|0
1678401000000|2023-03-09 22:30:00|7230.5|7226.5|7231.3|7227.3|7231.7|7227.7|7230.5|7226.5|0
1678401300000|2023-03-09 22:35:00|7231|7227|7231|7227|7232.1|7228.1|7230.4|7226.4|0
1678401600000|2023-03-09 22:40:00|7230.8|7226.8|7231.4|7227.4|7231.4|7227.4|7230.7|7226.7|0
1678401900000|2023-03-09 22:45:00|7231.2|7227.2|7231.9|7227.9|7231.9|7227.9|7231.2|7227.2|0
1678402200000|2023-03-09 22:50:00|7231.7|7227.7|7233.1|7229.1|7233.6|7229.6|7231.4|7227.4|0
1678402500000|2023-03-09 22:55:00|7232.9|7228.9|7233.3|7229.3|7234|7230|7232.7|7228.7|0
1678402800000|2023-03-09 23:00:00|7233.2|7229.2|7214.8|7210.8|7233.2|7229.2|7214.8|7210.8|0
1678403100000|2023-03-09 23:05:00|7215.3|7211.3|7219.8|7215.8|7220.8|7216.8|7215.3|7211.3|0
1678403400000|2023-03-09 23:10:00|7220|7216|7222.2|7218.2|7222.5|7218.5|7217.1|7213.1|0
1678403700000|2023-03-09 23:15:00|7222.9|7218.9|7225.4|7221.4|7225.4|7221.4|7221.7|7217.7|0
1678404000000|2023-03-09 23:20:00|7225.3|7221.3|7225|7221|7226.5|7222.5|7223.8|7219.8|0
1678404300000|2023-03-09 23:25:00|7224.8|7220.8|7225.7|7221.7|7226.6|7222.6|7224.5|7220.5|0
1678404600000|2023-03-09 23:30:00|7226.2|7222.2|7224.5|7220.5|7226.6|7222.6|7224.2|7220.2|0
1678404900000|2023-03-09 23:35:00|7224.2|7220.2|7221.2|7217.2|7226.5|7222.5|7220.7|7216.7|0
1678405200000|2023-03-09 23:40:00|7220.7|7216.7|7221.2|7217.2|7223.4|7219.4|7220.3|7216.3|0
1678405500000|2023-03-09 23:45:00|7221.3|7217.3|7222.9|7218.9|7223.4|7219.4|7221.3|7217.3|0
1678405800000|2023-03-09 23:50:00|7222.8|7218.8|7226.4|7222.4|7227.6|7223.6|7222|7218|0
1678406100000|2023-03-09 23:55:00|7226.5|7222.5|7224.9|7220.9|7227|7223|7224.6|7220.6|0
1678406400000|2023-03-10 00:00:00|7224.7|7220.7|7226.5|7222.5|7227.3|7223.3|7222.5|7218.5|0
1678406700000|2023-03-10 00:05:00|7227|7223|7223.7|7219.7|7227.1|7223.1|7223.7|7219.7|0
1678407000000|2023-03-10 00:10:00|7224.2|7220.2|7221|7217|7224.9|7220.9|7220.7|7216.7|0
1678407300000|2023-03-10 00:15:00|7220.6|7216.6|7226.9|7223.9|7236.9|7233.9|7220.6|7216.6|0
1678407600000|2023-03-10 00:20:00|7225.2|7222.2|7228.5|7225.5|7228.5|7225.5|7223.5|7220.5|0
1678407900000|2023-03-10 00:25:00|7228.6|7225.6|7223.4|7220.4|7230.3|7227.3|7221.7|7218.7|0
1678408200000|2023-03-10 00:30:00|7223.5|7220.5|7230.3|7227.3|7230.3|7227.3|7223.4|7220.4|0
1678408500000|2023-03-10 00:35:00|7230.2|7227.2|7227|7224|7230.3|7227.3|7226.9|7223.9|0
1678408800000|2023-03-10 00:40:00|7226.1|7223.1|7225.2|7222.2|7230.3|7227.3|7223.7|7220.7|0
1678409100000|2023-03-10 00:45:00|7224.4|7221.4|7225.2|7222.2|7226.9|7223.9|7223.5|7220.5|0
1678409400000|2023-03-10 00:50:00|7224.4|7221.4|7230.2|7227.2|7230.3|7227.3|7223.5|7220.5|0
1678409700000|2023-03-10 00:55:00|7228.5|7225.5|7226.8|7223.8|7228.5|7225.5|7225.1|7222.1|0
1678410000000|2023-03-10 01:00:00|7225.1|7222.1|7223.5|7220.5|7226.9|7223.9|7223.5|7220.5|0
1678410300000|2023-03-10 01:05:00|7221.8|7218.8|7221.9|7218.9|7223.5|7220.5|7221.8|7218.8|0
1678410600000|2023-03-10 01:10:00|7221.8|7218.8|7218.4|7215.4|7221.9|7218.9|7218.4|7215.4|0
1678410900000|2023-03-10 01:15:00|7216.7|7213.7|7221.8|7218.8|7221.8|7218.8|7216.7|7213.7|0
1678411200000|2023-03-10 01:20:00|7223.5|7220.5|7223.5|7220.5|7225.3|7222.3|7221.9|7218.9|0
1678411500000|2023-03-10 01:25:00|7223.6|7220.6|7227.1|7224.1|7227.1|7224.1|7223.6|7220.6|0
1678411800000|2023-03-10 01:30:00|7227|7224|7230.4|7227.4|7230.4|7227.4|7223.7|7220.7|0
1678412100000|2023-03-10 01:35:00|7228.7|7225.7|7230.4|7227.4|7230.4|7227.4|7227|7224|0
1678412400000|2023-03-10 01:40:00|7229.5|7226.5|7227.2|7224.2|7229.5|7226.5|7225.5|7222.5|0
1678412700000|2023-03-10 01:45:00|7225.5|7222.5|7225.5|7222.5|7227.2|7224.2|7225.5|7222.5|0
1678413000000|2023-03-10 01:50:00|7225.6|7222.6|7227.3|7224.3|7228.9|7225.9|7225.5|7222.5|0
1678413300000|2023-03-10 01:55:00|7227.2|7224.2|7222.2|7219.2|7227.3|7224.3|7222.2|7219.2|0
1678413600000|2023-03-10 02:00:00|7222.3|7219.3|7223.9|7220.9|7223.9|7220.9|7222.2|7219.2|0
1678413900000|2023-03-10 02:05:00|7224.8|7221.8|7224|7221|7225.6|7222.6|7222.3|7219.3|0
1678414200000|2023-03-10 02:10:00|7223.9|7220.9|7223.9|7220.9|7225.6|7222.6|7223.9|7220.9|0
1678414500000|2023-03-10 02:15:00|7223.8|7220.8|7208.5|7205.5|7223.8|7220.8|7206.8|7203.8|0
1678414800000|2023-03-10 02:20:00|7209.3|7206.3|7213.5|7210.5|7213.6|7210.6|7206.9|7203.9|0
1678415100000|2023-03-10 02:25:00|7212.6|7209.6|7210|7207|7213.5|7210.5|7210|7207|0
1678415400000|2023-03-10 02:30:00|7210.1|7207.1|7218.6|7215.6|7222|7219|7210.1|7207.1|0
1678415700000|2023-03-10 02:35:00|7219.4|7216.4|7227.1|7224.1|7228.8|7225.8|7219.4|7216.4|0
1678416000000|2023-03-10 02:40:00|7226.3|7223.3|7220.4|7217.4|7227.1|7224.1|7220.4|7217.4|0
1678416300000|2023-03-10 02:45:00|7218.7|7215.7|7217.1|7214.1|7220.4|7217.4|7216.9|7213.9|0
1678416600000|2023-03-10 02:50:00|7217.2|7214.2|7217.1|7214.1|7217.2|7214.2|7215.4|7212.4|0
1678416900000|2023-03-10 02:55:00|7218.8|7215.8|7223.8|7220.8|7223.8|7220.8|7217.9|7214.9|0
1678417200000|2023-03-10 03:00:00|7223|7220|7220.4|7217.4|7223.8|7220.8|7219.6|7216.6|0
1678417500000|2023-03-10 03:05:00|7222.1|7219.1|7222.9|7219.9|7223.8|7220.8|7222.1|7219.1|0
1678417800000|2023-03-10 03:10:00|7223.8|7220.8|7225.4|7222.4|7225.4|7222.4|7222.1|7219.1|0
1678418100000|2023-03-10 03:15:00|7225.5|7222.5|7225.5|7222.5|7227.2|7224.2|7223.8|7220.8|0
1678418400000|2023-03-10 03:20:00|7225.4|7222.4|7223.7|7220.7|7225.4|7222.4|7222|7219|0
1678418700000|2023-03-10 03:25:00|7224.5|7221.5|7220.3|7217.3|7225.4|7222.4|7220.3|7217.3|0
1678419000000|2023-03-10 03:30:00|7218.6|7215.6|7220.3|7217.3|7220.4|7217.4|7216.9|7213.9|0
1678419300000|2023-03-10 03:35:00|7219.5|7216.5|7220.5|7217.5|7220.5|7217.5|7217|7214|0
1678419600000|2023-03-10 03:40:00|7220.4|7217.4|7213.7|7210.7|7220.4|7217.4|7213.7|7210.7|0
1678419900000|2023-03-10 03:45:00|7214.5|7211.5|7213.5|7210.5|7216.8|7213.8|7213.4|7210.4|0
1678420200000|2023-03-10 03:50:00|7215.2|7212.2|7213.9|7210.9|7215.2|7212.2|7210.5|7207.5|0
1678420500000|2023-03-10 03:55:00|7213.1|7210.1|7213.8|7210.8|7215.5|7212.5|7212.2|7209.2|0
1678420800000|2023-03-10 04:00:00|7213.9|7210.9|7207.3|7204.3|7213.9|7210.9|7203.8|7200.8|0
1678421100000|2023-03-10 04:05:00|7207.2|7204.2|7203.9|7200.9|7208.9|7205.9|7203.8|7200.8|0
1678421400000|2023-03-10 04:10:00|7203.8|7200.8|7207.1|7204.1|7208.8|7205.8|7203.8|7200.8|0
1678421700000|2023-03-10 04:15:00|7205.4|7202.4|7204.6|7201.6|7207.1|7204.1|7203.8|7200.8|0
1678422000000|2023-03-10 04:20:00|7205.4|7202.4|7205.5|7202.5|7205.5|7202.5|7203.8|7200.8|0
1678422300000|2023-03-10 04:25:00|7205.4|7202.4|7203.9|7200.9|7205.6|7202.6|7202.2|7199.2|0
1678422600000|2023-03-10 04:30:00|7205.6|7202.6|7205.7|7202.7|7207.3|7204.3|7203.9|7200.9|0
1678422900000|2023-03-10 04:35:00|7204|7201|7202.3|7199.3|7205.7|7202.7|7202.3|7199.3|0
1678423200000|2023-03-10 04:40:00|7200.6|7197.6|7202.2|7199.2|7204.1|7201.1|7200.5|7197.5|0
1678423500000|2023-03-10 04:45:00|7203.9|7200.9|7207|7204|7208.6|7205.6|7202.2|7199.2|0
1678423800000|2023-03-10 04:50:00|7207.8|7204.8|7205.3|7202.3|7208.8|7205.8|7205.3|7202.3|0
1678424100000|2023-03-10 04:55:00|7207|7204|7210.4|7207.4|7210.4|7207.4|7207|7204|0
1678424400000|2023-03-10 05:00:00|7212.1|7209.1|7219.6|7216.6|7219.6|7216.6|7210.4|7207.4|0
1678424700000|2023-03-10 05:05:00|7219.7|7216.7|7220.7|7217.7|7222.6|7219.6|7219.1|7216.1|0
1678425000000|2023-03-10 05:10:00|7222.4|7219.4|7220.6|7217.6|7222.4|7219.4|7219|7216|0
1678425300000|2023-03-10 05:15:00|7220.7|7217.7|7220.8|7217.8|7220.8|7217.8|7219|7216|0
1678425900000|2023-03-10 05:25:00|7219.1|7216.1|7219.1|7216.1|7220.9|7217.9|7219.1|7216.1|0
1678426200000|2023-03-10 05:30:00|7217.5|7214.5|7219|7216|7219.1|7216.1|7217.4|7214.4|0
1678426500000|2023-03-10 05:35:00|7219.1|7216.1|7225.6|7222.6|7225.6|7222.6|7219|7216|0
1678426800000|2023-03-10 05:40:00|7223.9|7220.9|7223.8|7220.8|7223.9|7220.9|7223.8|7220.8|0
1678427100000|2023-03-10 05:45:00|7222.2|7219.2|7222.1|7219.1|7224.7|7221.7|7220.4|7217.4|0
1678427400000|2023-03-10 05:50:00|7221.3|7218.3|7220.3|7217.3|7223.8|7220.8|7220.3|7217.3|0
1678427700000|2023-03-10 05:55:00|7218.3|7215.3|7220|7217|7220|7217|7216.7|7213.7|0
1678428000000|2023-03-10 06:00:00|7219.2|7216.2|7215|7212|7220.1|7217.1|7215|7212|0
1678428300000|2023-03-10 06:05:00|7216.6|7213.6|7213.4|7210.4|7216.7|7213.7|7213.3|7210.3|0
1678428600000|2023-03-10 06:10:00|7215.1|7212.1|7211.7|7208.7|7215.1|7212.1|7211.7|7208.7|0
1678428900000|2023-03-10 06:15:00|7211.6|7208.6|7213.3|7210.3|7213.4|7210.4|7211.6|7208.6|0
1678429200000|2023-03-10 06:20:00|7211.7|7208.7|7207|7204|7211.7|7208.7|7206.5|7203.5|0
1678429500000|2023-03-10 06:25:00|7207.1|7204.1|7209.5|7206.5|7209.5|7206.5|7207|7204|0
1678429800000|2023-03-10 06:30:00|7209.6|7206.6|7206.2|7203.2|7211.3|7208.3|7206.2|7203.2|0
1678430100000|2023-03-10 06:35:00|7206.1|7203.1|7200.7|7197.7|7206.1|7203.1|7200|7197|0
1678430400000|2023-03-10 06:40:00|7202.3|7199.3|7201.2|7198.2|7202.4|7199.4|7199.1|7196.1|0
1678430700000|2023-03-10 06:45:00|7201.3|7198.3|7196.7|7193.7|7201.8|7198.8|7196.4|7193.4|0
1678431000000|2023-03-10 06:50:00|7196.8|7193.8|7201.7|7198.7|7201.8|7198.8|7195.1|7192.1|0
1678431300000|2023-03-10 06:55:00|7201.8|7198.8|7202.1|7199.1|7209.1|7206.1|7201.3|7198.3|0
1678431600000|2023-03-10 07:00:00|7203.8|7200.8|7201.4|7199.4|7212.4|7210.4|7195.1|7193.1|1279
1678431900000|2023-03-10 07:05:00|7201.6|7199.6|7200.4|7198.4|7202.4|7200.4|7193.4|7191.4|355
1678432200000|2023-03-10 07:10:00|7199.9|7197.9|7191.1|7189.1|7200.9|7198.9|7191.1|7189.1|223
1678432500000|2023-03-10 07:15:00|7190.9|7188.9|7193.6|7191.6|7194.4|7192.4|7186.6|7184.6|302
1678432800000|2023-03-10 07:20:00|7193.9|7191.9|7201.6|7199.6|7202.6|7200.6|7192.4|7190.4|225
1678433100000|2023-03-10 07:25:00|7200.1|7198.1|7205.1|7203.1|7206.1|7204.1|7195.6|7193.6|280
1678433400000|2023-03-10 07:30:00|7205.4|7203.4|7215.6|7213.6|7215.6|7213.6|7204.6|7202.6|187
1678433700000|2023-03-10 07:35:00|7215.4|7213.4|7214.6|7212.6|7216.4|7214.4|7212.4|7210.4|124
1678434000000|2023-03-10 07:40:00|7214.9|7212.9|7201.9|7199.9|7217.6|7215.6|7201.9|7199.9|308
1678434300000|2023-03-10 07:45:00|7201.6|7199.6|7202.6|7200.6|7206.1|7204.1|7201.1|7199.1|138
1678434600000|2023-03-10 07:50:00|7202.4|7200.4|7194.1|7192.1|7202.9|7200.9|7192.9|7190.9|380
1678434900000|2023-03-10 07:55:00|7193.9|7191.9|7185.6|7183.6|7196.6|7194.6|7183.4|7181.4|722
1678435200000|2023-03-10 08:00:00|7185.1|7184.1|7173.6|7172.6|7202.9|7201.9|7172.9|7171.9|4042
1678435500000|2023-03-10 08:05:00|7173.9|7172.9|7199.4|7198.4|7207.6|7206.6|7168.4|7167.4|2764
1678435800000|2023-03-10 08:10:00|7200.1|7199.1|7185.9|7184.9|7202.6|7201.6|7179.1|7178.1|1424
1678436100000|2023-03-10 08:15:00|7185.6|7184.6|7178.1|7177.1|7186.9|7185.9|7163.1|7162.1|1957
1678436400000|2023-03-10 08:20:00|7177.9|7176.9|7184.9|7183.9|7184.9|7183.9|7171.1|7170.1|1291
1678436700000|2023-03-10 08:25:00|7185.1|7184.1|7191.1|7190.1|7195.1|7194.1|7175.9|7174.9|1151
1678437000000|2023-03-10 08:30:00|7190.9|7189.9|7173.9|7172.9|7191.9|7190.9|7172.4|7171.4|1265
1678437300000|2023-03-10 08:35:00|7173.4|7172.4|7188.1|7187.1|7188.1|7187.1|7172.4|7171.4|865
1678437600000|2023-03-10 08:40:00|7187.9|7186.9|7181.4|7180.4|7191.9|7190.9|7180.6|7179.6|651
1678437900000|2023-03-10 08:45:00|7180.4|7179.4|7179.9|7178.9|7184.1|7183.1|7176.4|7175.4|585
1678438200000|2023-03-10 08:50:00|7179.6|7178.6|7167.6|7166.6|7179.9|7178.9|7166.4|7165.4|542
1678438500000|2023-03-10 08:55:00|7167.4|7166.4|7171.4|7170.4|7181.1|7180.1|7167.1|7166.1|690
1678438800000|2023-03-10 09:00:00|7170.9|7169.9|7178.2|7177.2|7179.7|7178.7|7168.6|7167.6|781
1678439100000|2023-03-10 09:05:00|7177.9|7176.9|7187.9|7186.9|7188.2|7187.2|7173.4|7172.4|663
1678439400000|2023-03-10 09:10:00|7187.7|7186.7|7184.9|7183.9|7191.4|7190.4|7178.2|7177.2|759
1678439700000|2023-03-10 09:15:00|7185.2|7184.2|7190.7|7189.7|7193.7|7192.7|7183.4|7182.4|503
1678440000000|2023-03-10 09:20:00|7190.9|7189.9|7193.4|7192.4|7193.7|7192.7|7186.2|7185.2|342
1678440300000|2023-03-10 09:25:00|7193.2|7192.2|7212.4|7211.4|7213.2|7212.2|7193.2|7192.2|756
1678440600000|2023-03-10 09:30:00|7212.2|7211.2|7220.4|7219.4|7223.2|7222.2|7212.2|7211.2|686
1678440900000|2023-03-10 09:35:00|7220.2|7219.2|7215.9|7214.9|7221.9|7220.9|7213.7|7212.7|670
1678441200000|2023-03-10 09:40:00|7215.7|7214.7|7209.2|7208.2|7216.4|7215.4|7205.9|7204.9|595
1678441500000|2023-03-10 09:45:00|7208.9|7207.9|7211.2|7210.2|7213.2|7212.2|7206.4|7205.4|321
1678441800000|2023-03-10 09:50:00|7210.9|7209.9|7202.4|7201.4|7216.9|7215.9|7201.9|7200.9|381
1678442100000|2023-03-10 09:55:00|7202.2|7201.2|7210.7|7209.7|7211.4|7210.4|7200.7|7199.7|456
1678442400000|2023-03-10 10:00:00|7210.9|7209.9|7217.9|7216.9|7217.9|7216.9|7208.4|7207.4|375
1678442700000|2023-03-10 10:05:00|7218.2|7217.2|7219.9|7218.9|7221.2|7220.2|7217.2|7216.2|322
1678443000000|2023-03-10 10:10:00|7220.2|7219.2|7224.4|7223.4|7225.7|7224.7|7218.7|7217.7|274
1678443300000|2023-03-10 10:15:00|7224.7|7223.7|7227.2|7226.2|7227.4|7226.4|7221.9|7220.9|315
1678443600000|2023-03-10 10:20:00|7227.4|7226.4|7225.2|7224.2|7228.7|7227.7|7222.9|7221.9|452
1678443900000|2023-03-10 10:25:00|7224.9|7223.9|7222.7|7221.7|7226.7|7225.7|7222.2|7221.2|345
1678444200000|2023-03-10 10:30:00|7222.9|7221.9|7213.2|7212.2|7224.7|7223.7|7212.9|7211.9|352
1678444500000|2023-03-10 10:35:00|7212.9|7211.9|7206.9|7205.9|7215.7|7214.7|7205.9|7204.9|350
1678444800000|2023-03-10 10:40:00|7206.7|7205.7|7210.9|7209.9|7212.7|7211.7|7202.2|7201.2|279
1678445100000|2023-03-10 10:45:00|7211.2|7210.2|7207.9|7206.9|7211.9|7210.9|7207.9|7206.9|214
1678445400000|2023-03-10 10:50:00|7208.2|7207.2|7203.2|7202.2|7208.2|7207.2|7202.7|7201.7|436
1678445700000|2023-03-10 10:55:00|7202.9|7201.9|7202.4|7201.4|7204.9|7203.9|7201.2|7200.2|371
1678446000000|2023-03-10 11:00:00|7202.2|7201.2|7212.9|7211.9|7214.4|7213.4|7202.2|7201.2|474
1678446300000|2023-03-10 11:05:00|7213.2|7212.2|7209.2|7208.2|7213.2|7212.2|7207.9|7206.9|277
1678446600000|2023-03-10 11:10:00|7209.4|7208.4|7210.4|7209.4|7210.4|7209.4|7206.7|7205.7|138
1678446900000|2023-03-10 11:15:00|7210.2|7209.2|7214.9|7213.9|7216.4|7215.4|7207.9|7206.9|178
1678447200000|2023-03-10 11:20:00|7215.2|7214.2|7213.4|7212.4|7215.4|7214.4|7209.4|7208.4|329
1678447500000|2023-03-10 11:25:00|7213.7|7212.7|7217.9|7216.9|7217.9|7216.9|7211.7|7210.7|282
1678447800000|2023-03-10 11:30:00|7218.2|7217.2|7227.7|7226.7|7227.9|7226.9|7217.2|7216.2|504
1678448100000|2023-03-10 11:35:00|7227.9|7226.9|7233.7|7232.7|7233.7|7232.7|7225.7|7224.7|790
1678448400000|2023-03-10 11:40:00|7233.4|7232.4|7232.2|7231.2|7234.2|7233.2|7229.9|7228.9|483
1678448700000|2023-03-10 11:45:00|7231.9|7230.9|7231.4|7230.4|7234.2|7233.2|7229.4|7228.4|362
1678449000000|2023-03-10 11:50:00|7231.2|7230.2|7231.4|7230.4|7237.4|7236.4|7230.9|7229.9|403
1678449300000|2023-03-10 11:55:00|7231.2|7230.2|7230.7|7229.7|7233.4|7232.4|7228.4|7227.4|310
1678449600000|2023-03-10 12:00:00|7230.9|7229.9|7226.9|7225.9|7232.2|7231.2|7225.9|7224.9|425
1678449900000|2023-03-10 12:05:00|7226.7|7225.7|7231.7|7230.7|7233.4|7232.4|7226.2|7225.2|370
1678450200000|2023-03-10 12:10:00|7231.9|7230.9|7233.7|7232.7|7235.9|7234.9|7230.7|7229.7|197
1678450500000|2023-03-10 12:15:00|7233.4|7232.4|7237.4|7236.4|7239.2|7238.2|7233.2|7232.2|217
1678450800000|2023-03-10 12:20:00|7237.2|7236.2|7238.4|7237.4|7241.4|7240.4|7234.9|7233.9|374
1678451100000|2023-03-10 12:25:00|7238.7|7237.7|7240.4|7239.4|7241.7|7240.7|7238.2|7237.2|288
1678451400000|2023-03-10 12:30:00|7240.7|7239.7|7239.2|7238.2|7244.7|7243.7|7238.9|7237.9|424
1678451700000|2023-03-10 12:35:00|7239.4|7238.4|7236.7|7235.7|7239.7|7238.7|7229.4|7228.4|452
1678452000000|2023-03-10 12:40:00|7236.2|7235.2|7233.7|7232.7|7237.4|7236.4|7228.2|7227.2|258
1678452300000|2023-03-10 12:45:00|7233.4|7232.4|7232.4|7231.4|7234.7|7233.7|7230.7|7229.7|263
1678452600000|2023-03-10 12:50:00|7232.2|7231.2|7233.2|7232.2|7234.7|7233.7|7227.4|7226.4|289
1678452900000|2023-03-10 12:55:00|7233.4|7232.4|7229.9|7228.9|7235.4|7234.4|7229.7|7228.7|369
1678453200000|2023-03-10 13:00:00|7230.2|7229.2|7225.4|7224.4|7234.7|7233.7|7223.9|7222.9|468
1678453500000|2023-03-10 13:05:00|7225.2|7224.2|7225.4|7224.4|7230.2|7229.2|7223.9|7222.9|341
1678453800000|2023-03-10 13:10:00|7225.2|7224.2|7221.4|7220.4|7225.7|7224.7|7219.9|7218.9|362
1678454100000|2023-03-10 13:15:00|7221.7|7220.7|7222.4|7221.4|7223.9|7222.9|7220.2|7219.2|273
1678454400000|2023-03-10 13:20:00|7222.7|7221.7|7225.2|7224.2|7225.2|7224.2|7221.2|7220.2|504
1678454700000|2023-03-10 13:25:00|7225.4|7224.4|7220.9|7219.9|7229.4|7228.4|7218.2|7217.2|648
1678455000000|2023-03-10 13:30:00|7221.2|7220.2|7251.9|7250.9|7257.7|7256.7|7198.4|7197.4|2918
1678455300000|2023-03-10 13:35:00|7251.7|7250.7|7240.4|7239.4|7252.4|7251.4|7237.7|7236.7|1066
1678455600000|2023-03-10 13:40:00|7240.2|7239.2|7253.2|7252.2|7253.4|7252.4|7237.2|7236.2|909
1678455900000|2023-03-10 13:45:00|7252.9|7251.9|7248.9|7247.9|7258.4|7257.4|7248.2|7247.2|696
1678456200000|2023-03-10 13:50:00|7249.4|7248.4|7247.4|7246.4|7250.7|7249.7|7239.2|7238.2|695
1678456500000|2023-03-10 13:55:00|7247.2|7246.2|7241.7|7240.7|7249.9|7248.9|7234.9|7233.9|535
1678456800000|2023-03-10 14:00:00|7241.9|7240.9|7239.4|7238.4|7243.4|7242.4|7226.4|7225.4|840
1678457100000|2023-03-10 14:05:00|7239.2|7238.2|7243.2|7242.2|7244.9|7243.9|7231.4|7230.4|589
1678457400000|2023-03-10 14:10:00|7242.9|7241.9|7228.7|7227.7|7244.9|7243.9|7227.2|7226.2|511
1678457700000|2023-03-10 14:15:00|7228.4|7227.4|7220.4|7219.4|7231.7|7230.7|7215.9|7214.9|448
1678458000000|2023-03-10 14:20:00|7220.2|7219.2|7223.9|7222.9|7225.7|7224.7|7219.4|7218.4|363
1678458300000|2023-03-10 14:25:00|7223.7|7222.7|7219.4|7218.4|7224.9|7223.9|7217.4|7216.4|309
1678458600000|2023-03-10 14:30:00|7219.2|7218.2|7205.9|7204.9|7219.9|7218.9|7205.4|7204.4|1123
1678458900000|2023-03-10 14:35:00|7205.7|7204.7|7199.9|7198.9|7210.2|7209.2|7198.2|7197.2|924
1678459200000|2023-03-10 14:40:00|7199.4|7198.4|7187.4|7186.4|7199.9|7198.9|7186.7|7185.7|1248
1678459500000|2023-03-10 14:45:00|7187.2|7186.2|7179.9|7178.9|7187.4|7186.4|7172.2|7171.2|1332
1678459800000|2023-03-10 14:50:00|7179.7|7178.7|7186.2|7185.2|7193.4|7192.4|7174.4|7173.4|1736
1678460100000|2023-03-10 14:55:00|7185.4|7184.4|7189.9|7188.9|7195.7|7194.7|7181.9|7180.9|4817
1678460400000|2023-03-10 15:00:00|7188.9|7187.9|7195.2|7194.2|7205.2|7204.2|7187.7|7186.7|1137
1678460700000|2023-03-10 15:05:00|7194.9|7193.9|7202.9|7201.9|7207.7|7206.7|7194.7|7193.7|848
1678461000000|2023-03-10 15:10:00|7203.1|7202.1|7195.9|7194.9|7208.9|7207.9|7194.6|7193.6|983
1678461300000|2023-03-10 15:15:00|7195.6|7194.6|7188.6|7187.6|7200.4|7199.4|7188.6|7187.6|808
1678461600000|2023-03-10 15:20:00|7188.1|7187.1|7187.6|7186.6|7194.1|7193.1|7180.9|7179.9|553
1678461900000|2023-03-10 15:25:00|7187.9|7186.9|7181.4|7180.4|7192.4|7191.4|7178.9|7177.9|534
1678462200000|2023-03-10 15:30:00|7181.9|7180.9|7190.4|7189.4|7198.4|7197.4|7180.9|7179.9|921
1678462500000|2023-03-10 15:35:00|7190.1|7189.1|7187.1|7186.1|7196.4|7195.4|7184.1|7183.1|714
1678462800000|2023-03-10 15:40:00|7187.4|7186.4|7177.9|7176.9|7193.1|7192.1|7175.1|7174.1|921
1678463100000|2023-03-10 15:45:00|7177.6|7176.6|7179.4|7178.4|7180.6|7179.6|7171.1|7170.1|735
1678463400000|2023-03-10 15:50:00|7179.1|7178.1|7186.1|7185.1|7186.9|7185.9|7171.1|7170.1|839
1678463700000|2023-03-10 15:55:00|7186.4|7185.4|7204.4|7203.4|7205.1|7204.1|7186.4|7185.4|782
1678464000000|2023-03-10 16:00:00|7204.1|7203.1|7200.1|7199.1|7204.1|7203.1|7195.9|7194.9|840
1678464300000|2023-03-10 16:05:00|7199.9|7198.9|7202.9|7201.9|7204.6|7203.6|7198.4|7197.4|594
1678464600000|2023-03-10 16:10:00|7203.1|7202.1|7201.6|7200.6|7208.6|7207.6|7200.6|7199.6|850
1678464900000|2023-03-10 16:15:00|7201.4|7200.4|7197.4|7196.4|7201.9|7200.9|7194.9|7193.9|898
1678465200000|2023-03-10 16:20:00|7197.1|7196.1|7196.6|7195.6|7205.9|7204.9|7195.9|7194.9|1313
1678465500000|2023-03-10 16:25:00|7196.4|7195.4|7200.6|7199.6|7203.4|7202.4|7194.1|7193.1|2010
1678465800000|2023-03-10 16:30:00|7201.4|7199.4|7222.1|7220.1|7225.9|7223.9|7201.4|7199.4|4718
1678466100000|2023-03-10 16:35:00|7222.4|7220.4|7223.4|7221.4|7229.9|7227.9|7220.9|7218.9|2964
1678466400000|2023-03-10 16:40:00|7223.6|7221.6|7215.9|7213.9|7225.4|7223.4|7214.9|7212.9|725
1678466700000|2023-03-10 16:45:00|7216.6|7214.6|7201.6|7199.6|7218.4|7216.4|7197.6|7195.6|678
1678467000000|2023-03-10 16:50:00|7201.1|7199.1|7194.4|7192.4|7201.9|7199.9|7192.1|7190.1|432
1678467300000|2023-03-10 16:55:00|7194.1|7192.1|7188.4|7186.4|7194.9|7192.9|7187.1|7185.1|444
1678467600000|2023-03-10 17:00:00|7189.1|7187.1|7186.1|7184.1|7191.9|7189.9|7185.6|7183.6|211
1678467900000|2023-03-10 17:05:00|7186.4|7184.4|7176.9|7174.9|7189.1|7187.1|7176.6|7174.6|288
1678468200000|2023-03-10 17:10:00|7177.1|7175.1|7177.4|7175.4|7181.6|7179.6|7173.4|7171.4|692
1678468500000|2023-03-10 17:15:00|7176.9|7174.9|7177.4|7175.4|7182.9|7180.9|7176.6|7174.6|355
1678468800000|2023-03-10 17:20:00|7177.1|7175.1|7177.1|7175.1|7183.1|7181.1|7176.1|7174.1|338
1678469100000|2023-03-10 17:25:00|7176.6|7174.6|7182.9|7180.9|7182.9|7180.9|7176.4|7174.4|245
1678469400000|2023-03-10 17:30:00|7182.4|7180.4|7190.1|7188.1|7193.4|7191.4|7179.1|7177.1|324
1678469700000|2023-03-10 17:35:00|7190.4|7188.4|7192.9|7190.9|7195.1|7193.1|7187.1|7185.1|182
1678470000000|2023-03-10 17:40:00|7192.6|7190.6|7186.1|7184.1|7193.6|7191.6|7182.6|7180.6|197
1678470300000|2023-03-10 17:45:00|7185.9|7183.9|7180.4|7178.4|7189.1|7187.1|7180.4|7178.4|142
1678470600000|2023-03-10 17:50:00|7180.6|7178.6|7177.4|7175.4|7182.1|7180.1|7175.4|7173.4|161
1678470900000|2023-03-10 17:55:00|7177.1|7175.1|7171.6|7169.6|7177.1|7175.1|7170.4|7168.4|352
1678471200000|2023-03-10 18:00:00|7171.4|7169.4|7169.1|7167.1|7175.1|7173.1|7167.1|7165.1|319
1678471500000|2023-03-10 18:05:00|7168.9|7166.9|7170.6|7168.6|7172.4|7170.4|7167.6|7165.6|134
1678471800000|2023-03-10 18:10:00|7170.4|7168.4|7167.6|7165.6|7172.1|7170.1|7166.9|7164.9|151
1678472100000|2023-03-10 18:15:00|7167.4|7165.4|7159.4|7157.4|7167.6|7165.6|7159.4|7157.4|324
1678472400000|2023-03-10 18:20:00|7159.6|7157.6|7154.4|7152.4|7160.9|7158.9|7152.4|7150.4|256
1678472700000|2023-03-10 18:25:00|7154.1|7152.1|7149.4|7147.4|7154.4|7152.4|7146.6|7144.6|284
1678473000000|2023-03-10 18:30:00|7149.1|7147.1|7145.6|7143.6|7151.4|7149.4|7145.1|7143.1|195
1678473300000|2023-03-10 18:35:00|7145.4|7143.4|7144.4|7142.4|7147.9|7145.9|7142.1|7140.1|297
1678473600000|2023-03-10 18:40:00|7144.1|7142.1|7141.1|7139.1|7145.1|7143.1|7138.6|7136.6|204
1678473900000|2023-03-10 18:45:00|7140.9|7138.9|7134.9|7132.9|7142.1|7140.1|7132.9|7130.9|362
1678474200000|2023-03-10 18:50:00|7134.4|7132.4|7133.6|7131.6|7137.6|7135.6|7128.9|7126.9|338
1678474500000|2023-03-10 18:55:00|7133.4|7131.4|7135.1|7133.1|7135.9|7133.9|7130.6|7128.6|145
1678474800000|2023-03-10 19:00:00|7134.6|7132.6|7149.6|7147.6|7150.6|7148.6|7134.6|7132.6|280
1678475100000|2023-03-10 19:05:00|7149.4|7147.4|7154.1|7152.1|7154.1|7152.1|7144.1|7142.1|141
1678475400000|2023-03-10 19:10:00|7153.9|7151.9|7150.1|7148.1|7159.4|7157.4|7149.6|7147.6|200
1678475700000|2023-03-10 19:15:00|7150.4|7148.4|7152.1|7150.1|7152.4|7150.4|7144.6|7142.6|208
1678476000000|2023-03-10 19:20:00|7151.9|7149.9|7144.9|7142.9|7154.1|7152.1|7143.6|7141.6|116
1678476300000|2023-03-10 19:25:00|7145.1|7143.1|7140.4|7138.4|7146.4|7144.4|7139.9|7137.9|99
1678476600000|2023-03-10 19:30:00|7140.6|7138.6|7147.9|7145.9|7152.1|7150.1|7140.1|7138.1|117
1678476900000|2023-03-10 19:35:00|7148.1|7146.1|7154.6|7152.6|7156.9|7154.9|7147.1|7145.1|126
1678477200000|2023-03-10 19:40:00|7154.4|7152.4|7152.1|7150.1|7160.6|7158.6|7151.1|7149.1|189
1678477500000|2023-03-10 19:45:00|7152.4|7150.4|7167.6|7165.6|7168.4|7166.4|7152.1|7150.1|230
1678477800000|2023-03-10 19:50:00|7167.1|7165.1|7169.1|7167.1|7169.4|7167.4|7162.4|7160.4|169
1678478100000|2023-03-10 19:55:00|7168.9|7166.9|7167.1|7165.1|7173.1|7171.1|7161.6|7159.6|292
1678478400000|2023-03-10 20:00:00|7166.9|7164.9|7164.4|7162.4|7168.9|7166.9|7159.6|7157.6|190
1678478700000|2023-03-10 20:05:00|7164.6|7162.6|7164.6|7162.6|7165.1|7163.1|7155.4|7153.4|161
1678479000000|2023-03-10 20:10:00|7164.4|7162.4|7162.1|7160.1|7170.9|7168.9|7158.6|7156.6|216
1678479300000|2023-03-10 20:15:00|7161.9|7159.9|7151.1|7149.1|7164.9|7162.9|7150.6|7148.6|238
1678479600000|2023-03-10 20:20:00|7151.4|7149.4|7152.6|7150.6|7153.6|7151.6|7148.9|7146.9|225
1678479900000|2023-03-10 20:25:00|7152.9|7150.9|7155.1|7153.1|7157.1|7155.1|7151.4|7149.4|188
1678480200000|2023-03-10 20:30:00|7154.9|7152.9|7150.6|7148.6|7159.1|7157.1|7150.6|7148.6|278
1678480500000|2023-03-10 20:35:00|7150.9|7148.9|7147.4|7145.4|7152.6|7150.6|7147.1|7145.1|205
1678480800000|2023-03-10 20:40:00|7147.6|7145.6|7140.4|7138.4|7147.9|7145.9|7138.4|7136.4|217
1678481100000|2023-03-10 20:45:00|7140.1|7138.1|7138.9|7136.9|7141.4|7139.4|7138.1|7136.1|241
1678481400000|2023-03-10 20:50:00|7138.6|7136.6|7139.6|7137.6|7144.1|7142.1|7138.1|7136.1|410
1678481700000|2023-03-10 20:55:00|7139.4|7137.4|7142.6|7140.6|7145.1|7143.1|7137.4|7135.4|197
1678482000000|2023-03-10 21:00:00|7145.5|7141.5|7145.8|7141.8|7150.4|7146.4|7142|7138|0
1678482300000|2023-03-10 21:05:00|7145.5|7141.5|7143.3|7139.3|7145.5|7141.5|7142.7|7138.7|0
1678482600000|2023-03-10 21:10:00|7142.9|7138.9|7140.5|7136.5|7144.8|7140.8|7139.8|7135.8|0
1678482900000|2023-03-10 21:15:00|7140.4|7136.4|7143.2|7139.2|7143.8|7139.8|7138.3|7134.3|0
1678483200000|2023-03-10 21:20:00|7143|7139|7146.2|7142.2|7146.2|7142.2|7141.8|7137.8|0
1678483500000|2023-03-10 21:25:00|7145.7|7141.7|7146.4|7142.4|7146.9|7142.9|7144.9|7140.9|0
1678483800000|2023-03-10 21:30:00|7146.2|7142.2|7145.3|7141.3|7147.6|7143.6|7142.9|7138.9|0
1678484100000|2023-03-10 21:35:00|7145.1|7141.1|7148.1|7144.1|7148.6|7144.6|7144.7|7140.7|0
1678484400000|2023-03-10 21:40:00|7148.4|7144.4|7146.1|7142.1|7148.4|7144.4|7145.8|7141.8|0
1678484700000|2023-03-10 21:45:00|7146.8|7142.8|7148.5|7144.5|7148.5|7144.5|7144.9|7140.9|0
1678485000000|2023-03-10 21:50:00|7148|7144|7154.3|7150.3|7155.5|7151.5|7146.8|7142.8|0
1678485300000|2023-03-10 21:55:00|7154.6|7150.6|7167.8|7163.8|7169|7165|7153.6|7149.6|0
1678658400000|2023-03-12 22:00:00|7154.8|7150.8|7155|7151|7167.8|7163.8|7151.3|7147.3|0
1678658700000|2023-03-12 22:05:00|7155.3|7151.3|7153.6|7149.6|7159.4|7155.4|7145|7141|0
1678659000000|2023-03-12 22:10:00|7154.1|7150.1|7144.8|7140.8|7161.2|7157.2|7137.1|7133.1|0
1678659300000|2023-03-12 22:15:00|7144.6|7140.6|7211.7|7207.7|7231|7227|7139.7|7135.7|0
1678659600000|2023-03-12 22:20:00|7211.4|7207.4|7204.7|7200.7|7223.6|7219.6|7196.1|7192.1|0
1678659900000|2023-03-12 22:25:00|7204.8|7200.8|7214|7210|7228.1|7224.1|7204.8|7200.8|0
1678660200000|2023-03-12 22:30:00|7213.7|7209.7|7199.3|7195.3|7219|7215|7192.6|7188.6|0
1678660500000|2023-03-12 22:35:00|7199.4|7195.4|7222.1|7218.1|7228.4|7224.4|7196.7|7192.7|0
1678660800000|2023-03-12 22:40:00|7221.8|7217.8|7224.6|7220.6|7239|7235|7215.4|7211.4|0
1678661100000|2023-03-12 22:45:00|7224.5|7220.5|7211.5|7207.5|7229.7|7225.7|7211.3|7207.3|0
1678661400000|2023-03-12 22:50:00|7211.3|7207.3|7193.4|7189.4|7216.1|7212.1|7191.7|7187.7|0
1678661700000|2023-03-12 22:55:00|7193.7|7189.7|7185.7|7181.7|7204.3|7200.3|7185.2|7181.2|0
1678662000000|2023-03-12 23:00:00|7185.5|7181.5|7184.6|7180.6|7195.9|7191.9|7181.8|7177.8|0
1678662300000|2023-03-12 23:05:00|7184.5|7180.5|7193.1|7189.1|7193.5|7189.5|7181.9|7177.9|0
1678662600000|2023-03-12 23:10:00|7193|7189|7196.3|7192.3|7196.5|7192.5|7187|7183|0
1678662900000|2023-03-12 23:15:00|7196.5|7192.5|7201.5|7197.5|7206.8|7202.8|7192.6|7188.6|0
1678663200000|2023-03-12 23:20:00|7201.7|7197.7|7211.6|7207.6|7220.5|7216.5|7198.9|7194.9|0
1678663500000|2023-03-12 23:25:00|7211.7|7207.7|7214.1|7210.1|7215.8|7211.8|7207.6|7203.6|0
1678663800000|2023-03-12 23:30:00|7213.9|7209.9|7210|7206|7215.4|7211.4|7209.1|7205.1|0
1678664100000|2023-03-12 23:35:00|7209.9|7205.9|7216.4|7212.4|7218.1|7214.1|7209.4|7205.4|0
1678664400000|2023-03-12 23:40:00|7216.6|7212.6|7203.3|7199.3|7216.6|7212.6|7202.4|7198.4|0
1678664700000|2023-03-12 23:45:00|7203.8|7199.8|7207.4|7203.4|7209.2|7205.2|7201.8|7197.8|0
1678665000000|2023-03-12 23:50:00|7207.7|7203.7|7211.5|7207.5|7220.7|7216.7|7206.5|7202.5|0
1678665300000|2023-03-12 23:55:00|7211.6|7207.6|7204.8|7200.8|7213|7209|7204.5|7200.5|0
1678665600000|2023-03-13 00:00:00|7204.3|7200.3|7213.4|7209.4|7216.2|7212.2|7203.3|7199.3|0
1678665900000|2023-03-13 00:05:00|7213.2|7209.2|7214.1|7210.1|7214.8|7210.8|7207.3|7203.3|0
1678666200000|2023-03-13 00:10:00|7213.8|7209.8|7205.2|7201.2|7215.1|7211.1|7202.6|7198.6|0
1678666500000|2023-03-13 00:15:00|7205|7201|7194.1|7191.1|7208.2|7205.2|7190.1|7187.1|0
1678666800000|2023-03-13 00:20:00|7195.8|7192.8|7200.9|7197.9|7200.9|7197.9|7192.4|7189.4|0
1678667100000|2023-03-13 00:25:00|7200.8|7197.8|7207.8|7204.8|7209.4|7206.4|7195.8|7192.8|0
1678667400000|2023-03-13 00:30:00|7209.4|7206.4|7211|7208|7214.4|7211.4|7206|7203|0
1678667700000|2023-03-13 00:35:00|7210.9|7207.9|7210.4|7207.4|7215.1|7212.1|7203.8|7200.8|0
1678668000000|2023-03-13 00:40:00|7210.3|7207.3|7208.6|7205.6|7212|7209|7205|7202|0
1678668300000|2023-03-13 00:45:00|7207.8|7204.8|7206.9|7203.9|7209.5|7206.5|7200.1|7197.1|0
1678668600000|2023-03-13 00:50:00|7206.8|7203.8|7206.8|7203.8|7206.9|7203.9|7203.4|7200.4|0
1678668900000|2023-03-13 00:55:00|7206.7|7203.7|7205|7202|7208.4|7205.4|7202.6|7199.6|0
1678669200000|2023-03-13 01:00:00|7206.7|7203.7|7213.7|7210.7|7213.7|7210.7|7203.2|7200.2|0
1678669500000|2023-03-13 01:05:00|7212|7209|7203.3|7200.3|7212|7209|7203.3|7200.3|0
1678669800000|2023-03-13 01:10:00|7204.1|7201.1|7199.7|7196.7|7204.1|7201.1|7198.1|7195.1|0
1678670100000|2023-03-13 01:15:00|7199.8|7196.8|7198.3|7195.3|7203.1|7200.1|7198.1|7195.1|0
1678670400000|2023-03-13 01:20:00|7196.6|7193.6|7196.6|7193.6|7200|7197|7194.9|7191.9|0
1678670700000|2023-03-13 01:25:00|7196.7|7193.7|7201.7|7198.7|7206.8|7203.8|7196.7|7193.7|0
1678671000000|2023-03-13 01:30:00|7201.6|7198.6|7198.4|7195.4|7203.4|7200.4|7196.7|7193.7|0
1678671300000|2023-03-13 01:35:00|7196.8|7193.8|7199.5|7196.5|7200.3|7197.3|7193.3|7190.3|0
1678671600000|2023-03-13 01:40:00|7198.6|7195.6|7203.7|7200.7|7205.4|7202.4|7198.5|7195.5|0
1678671900000|2023-03-13 01:45:00|7202.9|7199.9|7208.4|7205.4|7208.4|7205.4|7200.3|7197.3|0
1678672200000|2023-03-13 01:50:00|7208.3|7205.3|7203.1|7200.1|7208.4|7205.4|7201.4|7198.4|0
1678672500000|2023-03-13 01:55:00|7204.8|7201.8|7206.5|7203.5|7208.2|7205.2|7201.4|7198.4|0
1678672800000|2023-03-13 02:00:00|7207.3|7204.3|7211.7|7208.7|7213.3|7210.3|7203.1|7200.1|0
1678673100000|2023-03-13 02:05:00|7211.8|7208.8|7210.1|7207.1|7215.2|7212.2|7208.4|7205.4|0
1678673400000|2023-03-13 02:10:00|7208.4|7205.4|7215|7212|7215.1|7212.1|7208.3|7205.3|0
1678673700000|2023-03-13 02:15:00|7213.4|7210.4|7215.1|7212.1|7215.1|7212.1|7210|7207|0
1678674000000|2023-03-13 02:20:00|7215.9|7212.9|7222.8|7219.8|7226.2|7223.2|7213.4|7210.4|0
1678674300000|2023-03-13 02:25:00|7222.9|7219.9|7226.1|7223.1|7229.5|7226.5|7222.8|7219.8|0
1678674600000|2023-03-13 02:30:00|7226|7223|7229.4|7226.4|7234.6|7231.6|7226|7223|0
1678674900000|2023-03-13 02:35:00|7230.2|7227.2|7232.1|7229.1|7236.2|7233.2|7227.5|7224.5|0
1678675200000|2023-03-13 02:40:00|7230.4|7227.4|7234.5|7231.5|7234.5|7231.5|7228.7|7225.7|0
1678675500000|2023-03-13 02:45:00|7233.7|7230.7|7230.3|7227.3|7233.8|7230.8|7226.9|7223.9|0
1678675800000|2023-03-13 02:50:00|7232|7229|7232.1|7229.1|7235.4|7232.4|7229.5|7226.5|0
1678676100000|2023-03-13 02:55:00|7233.7|7230.7|7230.4|7227.4|7233.8|7230.8|7230.4|7227.4|0
1678676400000|2023-03-13 03:00:00|7230.5|7227.5|7233.7|7230.7|7233.8|7230.8|7228.7|7225.7|0
1678676700000|2023-03-13 03:05:00|7232.9|7229.9|7235.5|7232.5|7237.2|7234.2|7232|7229|0
1678677000000|2023-03-13 03:10:00|7237.2|7234.2|7235.2|7232.2|7237.2|7234.2|7232.1|7229.1|0
1678677300000|2023-03-13 03:15:00|7235.3|7232.3|7231.9|7228.9|7235.3|7232.3|7231.9|7228.9|0
1678677600000|2023-03-13 03:20:00|7230.3|7227.3|7229.4|7226.4|7231|7228|7227.6|7224.6|0
1678677900000|2023-03-13 03:25:00|7229.3|7226.3|7229.4|7226.4|7229.4|7226.4|7227.7|7224.7|0
1678678200000|2023-03-13 03:30:00|7229.3|7226.3|7227.5|7224.5|7229.4|7226.4|7225.8|7222.8|0
1678678500000|2023-03-13 03:35:00|7228.4|7225.4|7229.4|7226.4|7234.5|7231.5|7227.5|7224.5|0
1678678800000|2023-03-13 03:40:00|7229.3|7226.3|7228.5|7225.5|7232.7|7229.7|7228.5|7225.5|0
1678679100000|2023-03-13 03:45:00|7227.7|7224.7|7224.5|7221.5|7228.5|7225.5|7224.5|7221.5|0
1678679400000|2023-03-13 03:50:00|7226.2|7223.2|7226.2|7223.2|7227.8|7224.8|7224.5|7221.5|0
1678679700000|2023-03-13 03:55:00|7227.8|7224.8|7222.3|7219.3|7228|7225|7222.3|7219.3|0
1678680000000|2023-03-13 04:00:00|7222.4|7219.4|7222.5|7219.5|7224.2|7221.2|7220.6|7217.6|0
1678680300000|2023-03-13 04:05:00|7223.3|7220.3|7220.7|7217.7|7224.1|7221.1|7220.7|7217.7|0
1678680600000|2023-03-13 04:10:00|7219.1|7216.1|7220.7|7217.7|7220.7|7217.7|7219|7216|0
1678680900000|2023-03-13 04:15:00|7219|7216|7219.1|7216.1|7220.7|7217.7|7219|7216|0
1678681200000|2023-03-13 04:20:00|7219.9|7216.9|7220.8|7217.8|7222.5|7219.5|7219.1|7216.1|0
1678681500000|2023-03-13 04:25:00|7219.1|7216.1|7219.1|7216.1|7220.8|7217.8|7219.1|7216.1|0
1678681800000|2023-03-13 04:30:00|7217.5|7214.5|7217.5|7214.5|7219.1|7216.1|7217.4|7214.4|0
1678682100000|2023-03-13 04:35:00|7217.4|7214.4|7215.8|7212.8|7217.5|7214.5|7215.8|7212.8|0
1678682400000|2023-03-13 04:40:00|7216.6|7213.6|7215.7|7212.7|7217.5|7214.5|7215.7|7212.7|0
1678682700000|2023-03-13 04:45:00|7215.8|7212.8|7215.8|7212.8|7217.4|7214.4|7215.8|7212.8|0
1678683000000|2023-03-13 04:50:00|7217.4|7214.4|7217.4|7214.4|7219.2|7216.2|7217.4|7214.4|0
1678683300000|2023-03-13 04:55:00|7217.5|7214.5|7219.1|7216.1|7219.1|7216.1|7215.7|7212.7|0
1678683600000|2023-03-13 05:00:00|7218.3|7215.3|7215.7|7212.7|7218.3|7215.3|7215.7|7212.7|0
1678683900000|2023-03-13 05:05:00|7215.6|7212.6|7217.3|7214.3|7217.4|7214.4|7215.6|7212.6|0
1678684200000|2023-03-13 05:10:00|7217.4|7214.4|7219|7216|7219.1|7216.1|7215.6|7212.6|0
1678684500000|2023-03-13 05:15:00|7217.4|7214.4|7219.8|7216.8|7221.4|7218.4|7217.1|7214.1|0
1678684800000|2023-03-13 05:20:00|7218.9|7215.9|7217.5|7214.5|7220.9|7217.9|7217.5|7214.5|0
1678685100000|2023-03-13 05:25:00|7215.8|7212.8|7214.2|7211.2|7217.5|7214.5|7214.1|7211.1|0
1678685400000|2023-03-13 05:30:00|7215.8|7212.8|7212.8|7209.8|7215.8|7212.8|7210.3|7207.3|0
1678685700000|2023-03-13 05:35:00|7212|7209|7212.1|7209.1|7213.8|7210.8|7212|7209|0
1678686000000|2023-03-13 05:40:00|7212.9|7209.9|7220.5|7217.5|7220.5|7217.5|7212.1|7209.1|0
1678686300000|2023-03-13 05:45:00|7218.9|7215.9|7228.9|7225.9|7228.9|7225.9|7218.9|7215.9|0
1678686600000|2023-03-13 05:50:00|7229|7226|7226|7223|7229|7226|7225.6|7222.6|0
1678686900000|2023-03-13 05:55:00|7227.7|7224.7|7224.4|7221.4|7227.7|7224.7|7224.3|7221.3|0
1678687200000|2023-03-13 06:00:00|7225.2|7222.2|7226.1|7223.1|7226.1|7223.1|7224.4|7221.4|0
1678687500000|2023-03-13 06:05:00|7226.2|7223.2|7225.5|7222.5|7228.7|7225.7|7223.9|7220.9|0
1678687800000|2023-03-13 06:10:00|7225.6|7222.6|7230.9|7227.9|7231|7228|7225.5|7222.5|0
1678688100000|2023-03-13 06:15:00|7231|7228|7225.7|7222.7|7232.6|7229.6|7224|7221|0
1678688400000|2023-03-13 06:20:00|7226.5|7223.5|7231.8|7228.8|7232.5|7229.5|7226.5|7223.5|0
1678688700000|2023-03-13 06:25:00|7230.2|7227.2|7231|7228|7231.8|7228.8|7229.9|7226.9|0
1678689000000|2023-03-13 06:30:00|7231.1|7228.1|7227.6|7224.6|7231.1|7228.1|7224.2|7221.2|0
1678689300000|2023-03-13 06:35:00|7229.3|7226.3|7227.1|7224.1|7229.3|7226.3|7225.6|7222.6|0
1678689600000|2023-03-13 06:40:00|7227.3|7224.3|7232.8|7229.8|7232.8|7229.8|7226|7223|0
1678689900000|2023-03-13 06:45:00|7234.4|7231.4|7241.2|7238.2|7242.8|7239.8|7232.8|7229.8|0
1678690200000|2023-03-13 06:50:00|7239.5|7236.5|7233.9|7230.9|7239.5|7236.5|7231.9|7228.9|0
1678690500000|2023-03-13 06:55:00|7232.2|7229.2|7233.4|7230.4|7233.8|7230.8|7227.1|7224.1|0
1678690800000|2023-03-13 07:00:00|7231.8|7228.8|7221.6|7219.6|7236.1|7234.1|7220.6|7218.6|859
1678691100000|2023-03-13 07:05:00|7221.4|7219.4|7215.4|7213.4|7221.9|7219.9|7214.6|7212.6|413
1678691400000|2023-03-13 07:10:00|7215.6|7213.6|7208.1|7206.1|7217.1|7215.1|7208.1|7206.1|166
1678691700000|2023-03-13 07:15:00|7207.9|7205.9|7210.1|7208.1|7212.1|7210.1|7205.4|7203.4|120
1678692000000|2023-03-13 07:20:00|7210.4|7208.4|7208.6|7206.6|7211.4|7209.4|7207.9|7205.9|161
1678692300000|2023-03-13 07:25:00|7208.9|7206.9|7199.9|7197.9|7208.9|7206.9|7199.1|7197.1|133
1678692600000|2023-03-13 07:30:00|7200.1|7198.1|7207.9|7205.9|7208.6|7206.6|7199.9|7197.9|199
1678692900000|2023-03-13 07:35:00|7208.1|7206.1|7214.1|7212.1|7214.9|7212.9|7207.9|7205.9|231
1678693200000|2023-03-13 07:40:00|7214.4|7212.4|7215.1|7213.1|7219.1|7217.1|7211.6|7209.6|225
1678693500000|2023-03-13 07:45:00|7214.9|7212.9|7216.6|7214.6|7223.4|7221.4|7214.9|7212.9|317
1678693800000|2023-03-13 07:50:00|7216.4|7214.4|7214.1|7212.1|7219.1|7217.1|7212.6|7210.6|196
1678694100000|2023-03-13 07:55:00|7214.4|7212.4|7208.1|7206.1|7218.6|7216.6|7208.1|7206.1|385
1678694400000|2023-03-13 08:00:00|7207.6|7206.6|7180.4|7179.4|7219.6|7218.6|7178.6|7177.6|3094
1678694700000|2023-03-13 08:05:00|7180.1|7179.1|7167.1|7166.1|7181.1|7180.1|7164.6|7163.6|2346
1678695000000|2023-03-13 08:10:00|7167.4|7166.4|7184.1|7183.1|7186.4|7185.4|7164.9|7163.9|1658
1678695300000|2023-03-13 08:15:00|7183.9|7182.9|7173.4|7172.4|7189.9|7188.9|7172.4|7171.4|1393
1678695600000|2023-03-13 08:20:00|7173.6|7172.6|7180.9|7179.9|7186.1|7185.1|7165.4|7164.4|1808
1678695900000|2023-03-13 08:25:00|7180.6|7179.6|7152.6|7151.6|7184.9|7183.9|7149.9|7148.9|1318
1678696200000|2023-03-13 08:30:00|7152.4|7151.4|7139.4|7138.4|7157.9|7156.9|7135.4|7134.4|3063
1678696500000|2023-03-13 08:35:00|7139.1|7138.1|7132.6|7131.6|7143.9|7142.9|7130.4|7129.4|1488
1678696800000|2023-03-13 08:40:00|7132.4|7131.4|7122.9|7121.9|7137.4|7136.4|7120.6|7119.6|1648
1678697100000|2023-03-13 08:45:00|7122.6|7121.6|7110.1|7109.1|7122.6|7121.6|7109.6|7108.6|1319
1678697400000|2023-03-13 08:50:00|7110.4|7109.4|7098.6|7097.6|7112.6|7111.6|7078.4|7077.4|2914
1678697700000|2023-03-13 08:55:00|7099.1|7098.1|7087.9|7086.9|7106.4|7105.4|7081.6|7080.6|2183
1678698000000|2023-03-13 09:00:00|7088.1|7087.1|7065.1|7064.1|7093.6|7092.6|7061.6|7060.6|2448
1678698300000|2023-03-13 09:05:00|7064.9|7063.9|7076.4|7075.4|7087.1|7086.1|7064.6|7063.6|2061
1678698600000|2023-03-13 09:10:00|7076.1|7075.1|7079.9|7078.9|7084.1|7083.1|7057.4|7056.4|2142
1678698900000|2023-03-13 09:15:00|7079.6|7078.6|7064.1|7063.1|7083.1|7082.1|7061.1|7060.1|1614
1678699200000|2023-03-13 09:20:00|7064.6|7063.6|7043.6|7042.6|7066.6|7065.6|7036.1|7035.1|2343
1678699500000|2023-03-13 09:25:00|7043.4|7042.4|7032.6|7031.6|7043.4|7042.4|7020.6|7019.6|2131
1678699800000|2023-03-13 09:30:00|7032.4|7031.4|7017.8|7016.8|7034.9|7033.9|6992.6|6991.6|3534
1678700100000|2023-03-13 09:35:00|7018.3|7017.3|7014.6|7013.6|7029.3|7028.3|7001.8|7000.8|2024
1678700400000|2023-03-13 09:40:00|7014.8|7013.8|7038.6|7037.6|7041.1|7040.1|7014.8|7013.8|1682
1678700700000|2023-03-13 09:45:00|7038.8|7037.8|7059.3|7058.3|7065.1|7064.1|7037.8|7036.8|26602
1678701000000|2023-03-13 09:50:00|7059.8|7058.8|7046.6|7045.6|7063.8|7062.8|7044.8|7043.8|1573
1678701300000|2023-03-13 09:55:00|7045.8|7044.8|7027.3|7026.3|7046.6|7045.6|7026.8|7025.8|1619
1678701600000|2023-03-13 10:00:00|7026.3|7025.3|7053.9|7052.9|7054.4|7053.4|7025.8|7024.8|1636
1678701900000|2023-03-13 10:05:00|7053.7|7052.7|7044.9|7043.9|7055.2|7054.2|7035.4|7034.4|1207
1678702200000|2023-03-13 10:10:00|7044.7|7043.7|7024.2|7023.2|7046.4|7045.4|7023.7|7022.7|4217
1678702500000|2023-03-13 10:15:00|7024.4|7023.4|7031.4|7030.4|7032.9|7031.9|7014.2|7013.2|1519
1678702800000|2023-03-13 10:20:00|7031.7|7030.7|7029.2|7028.2|7045.7|7044.7|7026.2|7025.2|14616
1678703100000|2023-03-13 10:25:00|7028.9|7027.9|7049.9|7048.9|7052.4|7051.4|7028.4|7027.4|1198
1678703400000|2023-03-13 10:30:00|7050.2|7049.2|7046.7|7045.7|7053.4|7052.4|7035.9|7034.9|1211
1678703700000|2023-03-13 10:35:00|7045.9|7044.9|7042.2|7041.2|7051.4|7050.4|7037.9|7036.9|602
1678704000000|2023-03-13 10:40:00|7041.9|7040.9|7027.9|7026.9|7043.4|7042.4|7027.9|7026.9|708
1678704300000|2023-03-13 10:45:00|7028.2|7027.2|7044.7|7043.7|7044.9|7043.9|7025.2|7024.2|878
1678704600000|2023-03-13 10:50:00|7044.9|7043.9|7058.9|7057.9|7058.9|7057.9|7041.4|7040.4|988
1678704900000|2023-03-13 10:55:00|7058.7|7057.7|7077.4|7076.4|7086.7|7085.7|7055.7|7054.7|1884
1678705200000|2023-03-13 11:00:00|7076.4|7075.4|7093.9|7092.9|7096.4|7095.4|7074.7|7073.7|2211
1678705500000|2023-03-13 11:05:00|7093.7|7092.7|7087.2|7086.2|7098.2|7097.2|7076.4|7075.4|1389
1678705800000|2023-03-13 11:10:00|7087.4|7086.4|7083.2|7082.2|7089.4|7088.4|7079.9|7078.9|708
1678706100000|2023-03-13 11:15:00|7082.9|7081.9|7084.2|7083.2|7086.9|7085.9|7075.9|7074.9|763
1678706400000|2023-03-13 11:20:00|7083.9|7082.9|7068.9|7067.9|7084.4|7083.4|7067.7|7066.7|981
1678706700000|2023-03-13 11:25:00|7069.2|7068.2|7068.2|7067.2|7070.9|7069.9|7060.9|7059.9|628
1678707000000|2023-03-13 11:30:00|7067.9|7066.9|7067.4|7066.4|7072.4|7071.4|7062.4|7061.4|678
1678707300000|2023-03-13 11:35:00|7067.7|7066.7|7057.2|7056.2|7071.9|7070.9|7056.9|7055.9|634
1678707600000|2023-03-13 11:40:00|7057.4|7056.4|7050.4|7049.4|7060.9|7059.9|7046.7|7045.7|1422
1678707900000|2023-03-13 11:45:00|7050.7|7049.7|7053.9|7052.9|7060.7|7059.7|7049.4|7048.4|4504
1678708200000|2023-03-13 11:50:00|7054.4|7053.4|7052.2|7051.2|7055.4|7054.4|7045.9|7044.9|634
1678708500000|2023-03-13 11:55:00|7051.9|7050.9|7049.7|7048.7|7069.2|7068.2|7049.2|7048.2|1203
1678708800000|2023-03-13 12:00:00|7048.9|7047.9|7051.4|7050.4|7059.9|7058.9|7045.2|7044.2|807
1678709100000|2023-03-13 12:05:00|7051.2|7050.2|7041.4|7040.4|7051.9|7050.9|7036.7|7035.7|874
1678709400000|2023-03-13 12:10:00|7041.7|7040.7|7039.4|7038.4|7041.7|7040.7|7019.7|7018.7|1381
1678709700000|2023-03-13 12:15:00|7038.9|7037.9|7038.7|7037.7|7051.2|7050.2|7032.9|7031.9|979
1678710000000|2023-03-13 12:20:00|7039.9|7038.9|7037.9|7036.9|7049.2|7048.2|7032.2|7031.2|811
1678710300000|2023-03-13 12:25:00|7037.7|7036.7|7038.7|7037.7|7041.4|7040.4|7030.4|7029.4|673
1678710600000|2023-03-13 12:30:00|7037.9|7036.9|7027.9|7026.9|7039.4|7038.4|7019.9|7018.9|758
1678710900000|2023-03-13 12:35:00|7027.7|7026.7|7013.4|7012.4|7028.4|7027.4|7009.4|7008.4|1694
1678711200000|2023-03-13 12:40:00|7013|7012|7000.3|6999.3|7016.3|7015.3|6999.8|6998.8|6712
1678711500000|2023-03-13 12:45:00|7000|6999|6996.3|6995.3|7003|7002|6993.5|6992.5|810
1678711800000|2023-03-13 12:50:00|6996.5|6995.5|6997|6996|7010.3|7009.3|6995|6994|947
1678712100000|2023-03-13 12:55:00|6997.3|6996.3|7017.5|7016.5|7018.5|7017.5|6996.3|6995.3|3591
1678712400000|2023-03-13 13:00:00|7017.8|7016.8|7018.3|7017.3|7026.3|7025.3|7011|7010|949
1678712700000|2023-03-13 13:05:00|7017.5|7016.5|7025|7024|7025.3|7024.3|7012.8|7011.8|796
1678713000000|2023-03-13 13:10:00|7025.3|7024.3|7013.3|7012.3|7034.8|7033.8|7011.8|7010.8|14285
1678713300000|2023-03-13 13:15:00|7013.5|7012.5|7005|7004|7022.5|7021.5|7004.3|7003.3|1600
1678713600000|2023-03-13 13:20:00|7005.3|7004.3|7004.8|7003.8|7009.8|7008.8|7000.3|6999.3|784
1678713900000|2023-03-13 13:25:00|7004.5|7003.5|6994|6993|7004.5|7003.5|6990|6989|1002
1678714200000|2023-03-13 13:30:00|6994.3|6993.3|6994.8|6993.8|7005.5|7004.5|6993.3|6992.3|1446
1678714500000|2023-03-13 13:35:00|6994.5|6993.5|6990.3|6989.3|6998.5|6997.5|6979.3|6978.3|1456
1678714800000|2023-03-13 13:40:00|6990.5|6989.5|6992.3|6991.3|6996|6995|6978.5|6977.5|1331
1678715100000|2023-03-13 13:45:00|6992.5|6991.5|7017.5|7016.5|7022.5|7021.5|6986.8|6985.8|1772
1678715400000|2023-03-13 13:50:00|7017.3|7016.3|7038.5|7037.5|7042|7041|7016.5|7015.5|4458
1678715700000|2023-03-13 13:55:00|7038|7037|7048|7047|7055|7054|7033.5|7032.5|1572
1678716000000|2023-03-13 14:00:00|7047|7046|7046.3|7045.3|7051.5|7050.5|7037.3|7036.3|1470
1678716300000|2023-03-13 14:05:00|7046|7045|7048|7047|7057|7056|7030|7029|1710
1678716600000|2023-03-13 14:10:00|7047.8|7046.8|7031|7030|7052|7051|7030|7029|1239
1678716900000|2023-03-13 14:15:00|7030.8|7029.8|7013|7012|7030.8|7029.8|7011.5|7010.5|938
1678717200000|2023-03-13 14:20:00|7012.8|7011.8|7011.3|7010.3|7025.8|7024.8|7005.5|7004.5|931
1678717500000|2023-03-13 14:25:00|7011|7010|7006.3|7005.3|7020.5|7019.5|7004|7003|823
1678717800000|2023-03-13 14:30:00|7008|7007|7026.5|7025.5|7027|7026|7000.8|6999.8|1421
1678718100000|2023-03-13 14:35:00|7027.5|7026.5|7020.8|7019.8|7033.5|7032.5|7009.5|7008.5|1228
1678718400000|2023-03-13 14:40:00|7020.5|7019.5|7024|7023|7027.5|7026.5|7007.5|7006.5|1119
1678718700000|2023-03-13 14:45:00|7023.5|7022.5|7019.3|7018.3|7032.5|7031.5|7016|7015|1154
1678719000000|2023-03-13 14:50:00|7019.5|7018.5|7004.5|7003.5|7023.5|7022.5|6994|6993|2581
1678719300000|2023-03-13 14:55:00|7005|7004|7042.3|7041.3|7042.8|7041.8|7004.3|7003.3|1717
1678719600000|2023-03-13 15:00:00|7043|7042|7035|7034|7051.3|7050.3|7034.5|7033.5|1307
1678719900000|2023-03-13 15:05:00|7035.3|7034.3|7026|7025|7038.5|7037.5|7023|7022|1073
1678720200000|2023-03-13 15:10:00|7025.9|7024.9|7021.9|7020.9|7040.7|7039.7|7021.4|7020.4|1132
1678720500000|2023-03-13 15:15:00|7022.2|7021.2|7035.7|7034.7|7035.7|7034.7|7020.9|7019.9|6623
1678720800000|2023-03-13 15:20:00|7035.9|7034.9|7031.7|7030.7|7048.2|7047.2|7027.9|7026.9|1207
1678721100000|2023-03-13 15:25:00|7032.2|7031.2|7053.4|7052.4|7055.9|7054.9|7030.9|7029.9|1505
1678721400000|2023-03-13 15:30:00|7054.7|7053.7|7042.2|7041.2|7059.9|7058.9|7041.4|7040.4|1219
1678721700000|2023-03-13 15:35:00|7041.9|7040.9|7021.4|7020.4|7042.9|7041.9|7015.7|7014.7|1473
1678722000000|2023-03-13 15:40:00|7021.7|7020.7|7022.4|7021.4|7028.7|7027.7|7016.2|7015.2|1745
1678722300000|2023-03-13 15:45:00|7022.9|7021.9|7040.4|7039.4|7041.9|7040.9|7019.9|7018.9|1245
1678722600000|2023-03-13 15:50:00|7040.2|7039.2|7022.7|7021.7|7041.4|7040.4|7022.7|7021.7|1373
1678722900000|2023-03-13 15:55:00|7022.9|7021.9|7039.9|7038.9|7043.7|7042.7|7020.9|7019.9|1090
1678723200000|2023-03-13 16:00:00|7040.7|7039.7|7028.2|7027.2|7050.7|7049.7|7025.4|7024.4|1525
1678723500000|2023-03-13 16:05:00|7027.9|7026.9|7050.7|7049.7|7053.4|7052.4|7027.9|7026.9|1379
1678723800000|2023-03-13 16:10:00|7050.4|7049.4|7035.4|7034.4|7052.4|7051.4|7030.9|7029.9|1127
1678724100000|2023-03-13 16:15:00|7034.7|7033.7|7020.9|7019.9|7042.7|7041.7|7020.2|7019.2|1272
1678724400000|2023-03-13 16:20:00|7020.7|7019.7|7002.9|7001.9|7021.7|7020.7|7002.2|7001.2|1449
1678724700000|2023-03-13 16:25:00|7003.2|7002.2|7012.9|7011.9|7016.7|7015.7|7000.9|6999.9|1945
1678725000000|2023-03-13 16:30:00|7013.4|7011.4|7008.2|7006.2|7020.7|7018.7|7006.9|7004.9|7123
1678725300000|2023-03-13 16:35:00|7007.7|7005.7|7012.9|7010.9|7017.9|7015.9|7001.4|6999.4|2881
1678725600000|2023-03-13 16:40:00|7012.7|7010.7|7024.2|7022.2|7034.9|7032.9|7011.4|7009.4|2460
1678725900000|2023-03-13 16:45:00|7023.9|7021.9|6996.4|6994.4|7026.4|7024.4|6991.7|6989.7|989
1678726200000|2023-03-13 16:50:00|6996.2|6994.2|7001.4|6999.4|7004.2|7002.2|6991.2|6989.2|509
1678726500000|2023-03-13 16:55:00|7001.7|6999.7|6998.7|6996.7|7005.9|7003.9|6991.2|6989.2|460
1678726800000|2023-03-13 17:00:00|6998.9|6996.9|6995.2|6993.2|7001.9|6999.9|6989.2|6987.2|951
1678727100000|2023-03-13 17:05:00|6994.9|6992.9|7006.4|7004.4|7008.2|7006.2|6992.9|6990.9|629
1678727400000|2023-03-13 17:10:00|7006.2|7004.2|7011.4|7009.4|7012.4|7010.4|7004.7|7002.7|632
1678727700000|2023-03-13 17:15:00|7011.2|7009.2|7016.9|7014.9|7020.9|7018.9|7005.9|7003.9|362
1678728000000|2023-03-13 17:20:00|7016.7|7014.7|7009.9|7007.9|7019.7|7017.7|7009.2|7007.2|244
1678728300000|2023-03-13 17:25:00|7009.7|7007.7|7011.9|7009.9|7018.9|7016.9|7007.4|7005.4|307
1678728600000|2023-03-13 17:30:00|7011.7|7009.7|7003.4|7001.4|7014.9|7012.9|7002.9|7000.9|226
1678728900000|2023-03-13 17:35:00|7003.2|7001.2|7020.2|7018.2|7025.4|7023.4|7001.9|6999.9|344
1678729200000|2023-03-13 17:40:00|7020.4|7018.4|7025.2|7023.2|7027.4|7025.4|7018.2|7016.2|683
1678729500000|2023-03-13 17:45:00|7024.9|7022.9|7017.9|7015.9|7025.9|7023.9|7017.2|7015.2|328
1678729800000|2023-03-13 17:50:00|7018.2|7016.2|7018.9|7016.9|7024.9|7022.9|7016.4|7014.4|298
1678730100000|2023-03-13 17:55:00|7019.2|7017.2|7023.9|7021.9|7030.4|7028.4|7019.2|7017.2|231
1678730400000|2023-03-13 18:00:00|7024.2|7022.2|7028.9|7026.9|7032.4|7030.4|7023.2|7021.2|219
1678730700000|2023-03-13 18:05:00|7028.7|7026.7|7023.9|7021.9|7030.9|7028.9|7022.9|7020.9|148
1678731000000|2023-03-13 18:10:00|7023.7|7021.7|7027.9|7025.9|7030.9|7028.9|7023.4|7021.4|158
1678731300000|2023-03-13 18:15:00|7028.2|7026.2|7029.9|7027.9|7036.2|7034.2|7026.4|7024.4|158
1678731600000|2023-03-13 18:20:00|7030.2|7028.2|7033.9|7031.9|7033.9|7031.9|7026.9|7024.9|102
1678731900000|2023-03-13 18:25:00|7034.2|7032.2|7034.2|7032.2|7037.9|7035.9|7027.4|7025.4|197
1678732200000|2023-03-13 18:30:00|7033.9|7031.9|7037.9|7035.9|7041.9|7039.9|7033.9|7031.9|131
1678732500000|2023-03-13 18:35:00|7037.7|7035.7|7026.4|7024.4|7037.9|7035.9|7021.4|7019.4|150
1678732800000|2023-03-13 18:40:00|7026.7|7024.7|7030.9|7028.9|7036.4|7034.4|7023.9|7021.9|281
1678733100000|2023-03-13 18:45:00|7031.4|7029.4|7030.4|7028.4|7033.2|7031.2|7025.9|7023.9|238
1678733400000|2023-03-13 18:50:00|7030.2|7028.2|7034.4|7032.4|7034.7|7032.7|7028.4|7026.4|107
1678733700000|2023-03-13 18:55:00|7034.7|7032.7|7034.4|7032.4|7036.9|7034.9|7029.9|7027.9|170
1678734000000|2023-03-13 19:00:00|7034.2|7032.2|7022.9|7020.9|7037.4|7035.4|7022.9|7020.9|113
1678734300000|2023-03-13 19:05:00|7023.2|7021.2|7023.9|7021.9|7033.4|7031.4|7021.4|7019.4|129
1678734600000|2023-03-13 19:10:00|7024.2|7022.2|7030.9|7028.9|7033.7|7031.7|7023.9|7021.9|126
1678734900000|2023-03-13 19:15:00|7031.2|7029.2|7023.4|7021.4|7032.4|7030.4|7022.9|7020.9|155
1678735200000|2023-03-13 19:20:00|7023.7|7021.7|7013.4|7011.4|7023.7|7021.7|7011.9|7009.9|217
1678735500000|2023-03-13 19:25:00|7013.2|7011.2|7009.9|7007.9|7013.9|7011.9|7005.7|7003.7|254
1678735800000|2023-03-13 19:30:00|7009.2|7007.2|7016.2|7014.2|7018.4|7016.4|7008.9|7006.9|231
1678736100000|2023-03-13 19:35:00|7015.9|7013.9|7023.4|7021.4|7023.7|7021.7|7013.9|7011.9|155
1678736400000|2023-03-13 19:40:00|7023.7|7021.7|7021.9|7019.9|7028.4|7026.4|7017.9|7015.9|103
1678736700000|2023-03-13 19:45:00|7021.7|7019.7|7012.9|7010.9|7022.9|7020.9|7011.7|7009.7|162
1678737000000|2023-03-13 19:50:00|7012.7|7010.7|7004.7|7002.7|7012.9|7010.9|7004.4|7002.4|266
1678737300000|2023-03-13 19:55:00|7005.2|7003.2|7002.9|7000.9|7006.7|7004.7|6999.2|6997.2|390
1678737600000|2023-03-13 20:00:00|7002.4|7000.4|7006.9|7004.9|7007.9|7005.9|7001.4|6999.4|99
1678737900000|2023-03-13 20:05:00|7007.2|7005.2|7009.4|7007.4|7010.9|7008.9|7006.9|7004.9|84
1678738200000|2023-03-13 20:10:00|7009.2|7007.2|7004.9|7002.9|7009.9|7007.9|7004.7|7002.7|54
1678738500000|2023-03-13 20:15:00|7004.7|7002.7|7003.4|7001.4|7006.4|7004.4|7002.9|7000.9|52
1678738800000|2023-03-13 20:20:00|7003.2|7001.2|6999.4|6997.4|7003.2|7001.2|6998.7|6996.7|174
1678739100000|2023-03-13 20:25:00|6999.7|6997.7|6998.9|6996.9|7000.4|6998.4|6998.4|6996.4|24
1678739400000|2023-03-13 20:30:00|6999.2|6997.2|6998.7|6996.7|7000.4|6998.4|6998.4|6996.4|28
1678739700000|2023-03-13 20:35:00|6998.9|6996.9|7004.4|7002.4|7004.7|7002.7|6998.9|6996.9|52
1678740000000|2023-03-13 20:40:00|7004.7|7002.7|7004.2|7002.2|7005.4|7003.4|7003.9|7001.9|24
1678740300000|2023-03-13 20:45:00|7004.4|7002.4|7010.9|7008.9|7010.9|7008.9|7004.2|7002.2|35
1678740600000|2023-03-13 20:50:00|7011.2|7009.2|7009.9|7007.9|7011.7|7009.7|7009.2|7007.2|77
1678740900000|2023-03-13 20:55:00|7010.2|7008.2|7005.2|7003.2|7010.4|7008.4|7005.2|7003.2|93
1678741200000|2023-03-13 21:00:00|7007.1|7003.1|7006.5|7002.5|7007.7|7003.7|7006.5|7002.5|4632
1678741500000|2023-03-13 21:05:00|7006.8|7002.8|7006.9|7002.9|7007|7003|7006.7|7002.7|0
1678741800000|2023-03-13 21:10:00|7006.8|7002.8|7006.6|7002.6|7006.8|7002.8|7006.6|7002.6|0
1678742100000|2023-03-13 21:15:00|7006.3|7002.3|7006.8|7002.8|7006.8|7002.8|7006.1|7002.1|0
1678742400000|2023-03-13 21:20:00|7006.6|7002.6|7006.1|7002.1|7006.8|7002.8|7005.6|7001.6|0
1678742700000|2023-03-13 21:25:00|7005.9|7001.9|7005.1|7001.1|7006.3|7002.3|7005.1|7001.1|0
1678743000000|2023-03-13 21:30:00|7005.6|7001.6|7005.4|7001.4|7005.8|7001.8|7005.2|7001.2|0
1678743300000|2023-03-13 21:35:00|7005.6|7001.6|7006.4|7002.4|7006.4|7002.4|7005.6|7001.6|0
1678743600000|2023-03-13 21:40:00|7006.6|7002.6|7006.9|7002.9|7007.5|7003.5|7006.1|7002.1|0
1678743900000|2023-03-13 21:45:00|7007|7003|7006.8|7002.8|7007.3|7003.3|7006.8|7002.8|0
1678744500000|2023-03-13 21:55:00|7006.6|7002.6|7006.3|7002.3|7007.1|7003.1|7006.1|7002.1|0
1678744800000|2023-03-13 22:00:00|7006.4|7002.4|7009.7|7005.7|7013.8|7009.8|7006.4|7002.4|0
1678745100000|2023-03-13 22:05:00|7009.2|7005.2|7006.1|7002.1|7009.2|7005.2|7000.8|6996.8|0
1678745400000|2023-03-13 22:10:00|7006.5|7002.5|7005.9|7001.9|7008.3|7004.3|7003.5|6999.5|0
1678745700000|2023-03-13 22:15:00|7006|7002|7004.7|7000.7|7008.1|7004.1|7004.2|7000.2|0
1678746000000|2023-03-13 22:20:00|7004.9|7000.9|7009.8|7005.8|7010.5|7006.5|7003.7|6999.7|0
1678746300000|2023-03-13 22:25:00|7009.3|7005.3|7015.6|7011.6|7016.3|7012.3|7006.7|7002.7|0
1678746600000|2023-03-13 22:30:00|7015.3|7011.3|7014.4|7010.4|7016.4|7012.4|7012.2|7008.2|0
1678746900000|2023-03-13 22:35:00|7014.5|7010.5|7014.7|7010.7|7015.9|7011.9|7013.9|7009.9|0
1678747200000|2023-03-13 22:40:00|7015.1|7011.1|7012.7|7008.7|7015.9|7011.9|7012.4|7008.4|0
1678747500000|2023-03-13 22:45:00|7012.6|7008.6|7011.5|7007.5|7013.4|7009.4|7011.5|7007.5|0
1678747800000|2023-03-13 22:50:00|7011.6|7007.6|7013.5|7009.5|7013.9|7009.9|7011.2|7007.2|0
1678748100000|2023-03-13 22:55:00|7013.9|7009.9|7015.9|7011.9|7016.3|7012.3|7012.7|7008.7|0
1678748400000|2023-03-13 23:00:00|7016.2|7012.2|7015.5|7011.5|7016.5|7012.5|7011.6|7007.6|0
1678748700000|2023-03-13 23:05:00|7015|7011|7014.7|7010.7|7016|7012|7013.5|7009.5|0
1678749000000|2023-03-13 23:10:00|7014.3|7010.3|7014|7010|7015|7011|7012.8|7008.8|0
1678749300000|2023-03-13 23:15:00|7014.3|7010.3|7014.7|7010.7|7015|7011|7012.4|7008.4|0
1678749600000|2023-03-13 23:20:00|7014.8|7010.8|7012.2|7008.2|7015.9|7011.9|7011.9|7007.9|0
1678749900000|2023-03-13 23:25:00|7011.9|7007.9|7004.6|7000.6|7012.2|7008.2|7002.2|6998.2|0
1678750200000|2023-03-13 23:30:00|7004.9|7000.9|7005.6|7001.6|7006.6|7002.6|7003|6999|0
1678750500000|2023-03-13 23:35:00|7006.1|7002.1|7008.3|7004.3|7009.2|7005.2|7006.1|7002.1|0
1678750800000|2023-03-13 23:40:00|7008|7004|7009.5|7005.5|7011.1|7007.1|7008|7004|0
1678751100000|2023-03-13 23:45:00|7009.2|7005.2|7010.7|7006.7|7011.1|7007.1|7008|7004|0
1678751400000|2023-03-13 23:50:00|7010.4|7006.4|7004.6|7000.6|7011.4|7007.4|7004.6|7000.6|0
1678751700000|2023-03-13 23:55:00|7004.8|7000.8|7002.2|6998.2|7006.8|7002.8|7002|6998|0
1678665600000|2023-03-13 00:00:00|7204.3|7200.3|7213.4|7209.4|7216.2|7212.2|7203.3|7199.3|0
1678665900000|2023-03-13 00:05:00|7213.2|7209.2|7214.1|7210.1|7214.8|7210.8|7207.3|7203.3|0
1678666200000|2023-03-13 00:10:00|7213.8|7209.8|7205.2|7201.2|7215.1|7211.1|7202.6|7198.6|0
1678666500000|2023-03-13 00:15:00|7205|7201|7194.1|7191.1|7208.2|7205.2|7190.1|7187.1|0
1678666800000|2023-03-13 00:20:00|7195.8|7192.8|7200.9|7197.9|7200.9|7197.9|7192.4|7189.4|0
1678667100000|2023-03-13 00:25:00|7200.8|7197.8|7207.8|7204.8|7209.4|7206.4|7195.8|7192.8|0
1678667400000|2023-03-13 00:30:00|7209.4|7206.4|7211|7208|7214.4|7211.4|7206|7203|0
1678667700000|2023-03-13 00:35:00|7210.9|7207.9|7210.4|7207.4|7215.1|7212.1|7203.8|7200.8|0
1678668000000|2023-03-13 00:40:00|7210.3|7207.3|7208.6|7205.6|7212|7209|7205|7202|0
1678668300000|2023-03-13 00:45:00|7207.8|7204.8|7206.9|7203.9|7209.5|7206.5|7200.1|7197.1|0
1678668600000|2023-03-13 00:50:00|7206.8|7203.8|7206.8|7203.8|7206.9|7203.9|7203.4|7200.4|0
1678668900000|2023-03-13 00:55:00|7206.7|7203.7|7205|7202|7208.4|7205.4|7202.6|7199.6|0
1678669200000|2023-03-13 01:00:00|7206.7|7203.7|7213.7|7210.7|7213.7|7210.7|7203.2|7200.2|0
1678669500000|2023-03-13 01:05:00|7212|7209|7203.3|7200.3|7212|7209|7203.3|7200.3|0
1678669800000|2023-03-13 01:10:00|7204.1|7201.1|7199.7|7196.7|7204.1|7201.1|7198.1|7195.1|0
1678670100000|2023-03-13 01:15:00|7199.8|7196.8|7198.3|7195.3|7203.1|7200.1|7198.1|7195.1|0
1678670400000|2023-03-13 01:20:00|7196.6|7193.6|7196.6|7193.6|7200|7197|7194.9|7191.9|0
1678670700000|2023-03-13 01:25:00|7196.7|7193.7|7201.7|7198.7|7206.8|7203.8|7196.7|7193.7|0
1678671000000|2023-03-13 01:30:00|7201.6|7198.6|7198.4|7195.4|7203.4|7200.4|7196.7|7193.7|0
1678671300000|2023-03-13 01:35:00|7196.8|7193.8|7199.5|7196.5|7200.3|7197.3|7193.3|7190.3|0
1678671600000|2023-03-13 01:40:00|7198.6|7195.6|7203.7|7200.7|7205.4|7202.4|7198.5|7195.5|0
1678671900000|2023-03-13 01:45:00|7202.9|7199.9|7208.4|7205.4|7208.4|7205.4|7200.3|7197.3|0
1678672200000|2023-03-13 01:50:00|7208.3|7205.3|7203.1|7200.1|7208.4|7205.4|7201.4|7198.4|0
1678672500000|2023-03-13 01:55:00|7204.8|7201.8|7206.5|7203.5|7208.2|7205.2|7201.4|7198.4|0
1678672800000|2023-03-13 02:00:00|7207.3|7204.3|7211.7|7208.7|7213.3|7210.3|7203.1|7200.1|0
1678673100000|2023-03-13 02:05:00|7211.8|7208.8|7210.1|7207.1|7215.2|7212.2|7208.4|7205.4|0
1678673400000|2023-03-13 02:10:00|7208.4|7205.4|7215|7212|7215.1|7212.1|7208.3|7205.3|0
1678673700000|2023-03-13 02:15:00|7213.4|7210.4|7215.1|7212.1|7215.1|7212.1|7210|7207|0
1678674000000|2023-03-13 02:20:00|7215.9|7212.9|7222.8|7219.8|7226.2|7223.2|7213.4|7210.4|0
1678674300000|2023-03-13 02:25:00|7222.9|7219.9|7226.1|7223.1|7229.5|7226.5|7222.8|7219.8|0
1678674600000|2023-03-13 02:30:00|7226|7223|7229.4|7226.4|7234.6|7231.6|7226|7223|0
1678674900000|2023-03-13 02:35:00|7230.2|7227.2|7232.1|7229.1|7236.2|7233.2|7227.5|7224.5|0
1678675200000|2023-03-13 02:40:00|7230.4|7227.4|7234.5|7231.5|7234.5|7231.5|7228.7|7225.7|0
1678675500000|2023-03-13 02:45:00|7233.7|7230.7|7230.3|7227.3|7233.8|7230.8|7226.9|7223.9|0
1678675800000|2023-03-13 02:50:00|7232|7229|7232.1|7229.1|7235.4|7232.4|7229.5|7226.5|0
1678676100000|2023-03-13 02:55:00|7233.7|7230.7|7230.4|7227.4|7233.8|7230.8|7230.4|7227.4|0
1678676400000|2023-03-13 03:00:00|7230.5|7227.5|7233.7|7230.7|7233.8|7230.8|7228.7|7225.7|0
1678676700000|2023-03-13 03:05:00|7232.9|7229.9|7235.5|7232.5|7237.2|7234.2|7232|7229|0
1678677000000|2023-03-13 03:10:00|7237.2|7234.2|7235.2|7232.2|7237.2|7234.2|7232.1|7229.1|0
1678677300000|2023-03-13 03:15:00|7235.3|7232.3|7231.9|7228.9|7235.3|7232.3|7231.9|7228.9|0
1678677600000|2023-03-13 03:20:00|7230.3|7227.3|7229.4|7226.4|7231|7228|7227.6|7224.6|0
1678677900000|2023-03-13 03:25:00|7229.3|7226.3|7229.4|7226.4|7229.4|7226.4|7227.7|7224.7|0
1678678200000|2023-03-13 03:30:00|7229.3|7226.3|7227.5|7224.5|7229.4|7226.4|7225.8|7222.8|0
1678678500000|2023-03-13 03:35:00|7228.4|7225.4|7229.4|7226.4|7234.5|7231.5|7227.5|7224.5|0
1678678800000|2023-03-13 03:40:00|7229.3|7226.3|7228.5|7225.5|7232.7|7229.7|7228.5|7225.5|0
1678679100000|2023-03-13 03:45:00|7227.7|7224.7|7224.5|7221.5|7228.5|7225.5|7224.5|7221.5|0
1678679400000|2023-03-13 03:50:00|7226.2|7223.2|7226.2|7223.2|7227.8|7224.8|7224.5|7221.5|0
1678679700000|2023-03-13 03:55:00|7227.8|7224.8|7222.3|7219.3|7228|7225|7222.3|7219.3|0
1678680000000|2023-03-13 04:00:00|7222.4|7219.4|7222.5|7219.5|7224.2|7221.2|7220.6|7217.6|0
1678680300000|2023-03-13 04:05:00|7223.3|7220.3|7220.7|7217.7|7224.1|7221.1|7220.7|7217.7|0
1678680600000|2023-03-13 04:10:00|7219.1|7216.1|7220.7|7217.7|7220.7|7217.7|7219|7216|0
1678680900000|2023-03-13 04:15:00|7219|7216|7219.1|7216.1|7220.7|7217.7|7219|7216|0
1678681200000|2023-03-13 04:20:00|7219.9|7216.9|7220.8|7217.8|7222.5|7219.5|7219.1|7216.1|0
1678681500000|2023-03-13 04:25:00|7219.1|7216.1|7219.1|7216.1|7220.8|7217.8|7219.1|7216.1|0
1678681800000|2023-03-13 04:30:00|7217.5|7214.5|7217.5|7214.5|7219.1|7216.1|7217.4|7214.4|0
1678682100000|2023-03-13 04:35:00|7217.4|7214.4|7215.8|7212.8|7217.5|7214.5|7215.8|7212.8|0
1678682400000|2023-03-13 04:40:00|7216.6|7213.6|7215.7|7212.7|7217.5|7214.5|7215.7|7212.7|0
1678682700000|2023-03-13 04:45:00|7215.8|7212.8|7215.8|7212.8|7217.4|7214.4|7215.8|7212.8|0
1678683000000|2023-03-13 04:50:00|7217.4|7214.4|7217.4|7214.4|7219.2|7216.2|7217.4|7214.4|0
1678683300000|2023-03-13 04:55:00|7217.5|7214.5|7219.1|7216.1|7219.1|7216.1|7215.7|7212.7|0
1678683600000|2023-03-13 05:00:00|7218.3|7215.3|7215.7|7212.7|7218.3|7215.3|7215.7|7212.7|0
1678683900000|2023-03-13 05:05:00|7215.6|7212.6|7217.3|7214.3|7217.4|7214.4|7215.6|7212.6|0
1678684200000|2023-03-13 05:10:00|7217.4|7214.4|7219|7216|7219.1|7216.1|7215.6|7212.6|0
1678684500000|2023-03-13 05:15:00|7217.4|7214.4|7219.8|7216.8|7221.4|7218.4|7217.1|7214.1|0
1678684800000|2023-03-13 05:20:00|7218.9|7215.9|7217.5|7214.5|7220.9|7217.9|7217.5|7214.5|0
1678685100000|2023-03-13 05:25:00|7215.8|7212.8|7214.2|7211.2|7217.5|7214.5|7214.1|7211.1|0
1678685400000|2023-03-13 05:30:00|7215.8|7212.8|7212.8|7209.8|7215.8|7212.8|7210.3|7207.3|0
1678685700000|2023-03-13 05:35:00|7212|7209|7212.1|7209.1|7213.8|7210.8|7212|7209|0
1678686000000|2023-03-13 05:40:00|7212.9|7209.9|7220.5|7217.5|7220.5|7217.5|7212.1|7209.1|0
1678686300000|2023-03-13 05:45:00|7218.9|7215.9|7228.9|7225.9|7228.9|7225.9|7218.9|7215.9|0
1678686600000|2023-03-13 05:50:00|7229|7226|7226|7223|7229|7226|7225.6|7222.6|0
1678686900000|2023-03-13 05:55:00|7227.7|7224.7|7224.4|7221.4|7227.7|7224.7|7224.3|7221.3|0
1678687200000|2023-03-13 06:00:00|7225.2|7222.2|7226.1|7223.1|7226.1|7223.1|7224.4|7221.4|0
1678687500000|2023-03-13 06:05:00|7226.2|7223.2|7225.5|7222.5|7228.7|7225.7|7223.9|7220.9|0
1678687800000|2023-03-13 06:10:00|7225.6|7222.6|7230.9|7227.9|7231|7228|7225.5|7222.5|0
1678688100000|2023-03-13 06:15:00|7231|7228|7225.7|7222.7|7232.6|7229.6|7224|7221|0
1678688400000|2023-03-13 06:20:00|7226.5|7223.5|7231.8|7228.8|7232.5|7229.5|7226.5|7223.5|0
1678688700000|2023-03-13 06:25:00|7230.2|7227.2|7231|7228|7231.8|7228.8|7229.9|7226.9|0
1678689000000|2023-03-13 06:30:00|7231.1|7228.1|7227.6|7224.6|7231.1|7228.1|7224.2|7221.2|0
1678689300000|2023-03-13 06:35:00|7229.3|7226.3|7227.1|7224.1|7229.3|7226.3|7225.6|7222.6|0
1678689600000|2023-03-13 06:40:00|7227.3|7224.3|7232.8|7229.8|7232.8|7229.8|7226|7223|0
1678689900000|2023-03-13 06:45:00|7234.4|7231.4|7241.2|7238.2|7242.8|7239.8|7232.8|7229.8|0
1678690200000|2023-03-13 06:50:00|7239.5|7236.5|7233.9|7230.9|7239.5|7236.5|7231.9|7228.9|0
1678690500000|2023-03-13 06:55:00|7232.2|7229.2|7233.4|7230.4|7233.8|7230.8|7227.1|7224.1|0
1678690800000|2023-03-13 07:00:00|7231.8|7228.8|7221.6|7219.6|7236.1|7234.1|7220.6|7218.6|859
1678691100000|2023-03-13 07:05:00|7221.4|7219.4|7215.4|7213.4|7221.9|7219.9|7214.6|7212.6|413
1678691400000|2023-03-13 07:10:00|7215.6|7213.6|7208.1|7206.1|7217.1|7215.1|7208.1|7206.1|166
1678691700000|2023-03-13 07:15:00|7207.9|7205.9|7210.1|7208.1|7212.1|7210.1|7205.4|7203.4|120
1678692000000|2023-03-13 07:20:00|7210.4|7208.4|7208.6|7206.6|7211.4|7209.4|7207.9|7205.9|161
1678692300000|2023-03-13 07:25:00|7208.9|7206.9|7199.9|7197.9|7208.9|7206.9|7199.1|7197.1|133
1678692600000|2023-03-13 07:30:00|7200.1|7198.1|7207.9|7205.9|7208.6|7206.6|7199.9|7197.9|199
1678692900000|2023-03-13 07:35:00|7208.1|7206.1|7214.1|7212.1|7214.9|7212.9|7207.9|7205.9|231
1678693200000|2023-03-13 07:40:00|7214.4|7212.4|7215.1|7213.1|7219.1|7217.1|7211.6|7209.6|225
1678693500000|2023-03-13 07:45:00|7214.9|7212.9|7216.6|7214.6|7223.4|7221.4|7214.9|7212.9|317
1678693800000|2023-03-13 07:50:00|7216.4|7214.4|7214.1|7212.1|7219.1|7217.1|7212.6|7210.6|196
1678694100000|2023-03-13 07:55:00|7214.4|7212.4|7208.1|7206.1|7218.6|7216.6|7208.1|7206.1|385
1678694400000|2023-03-13 08:00:00|7207.6|7206.6|7180.4|7179.4|7219.6|7218.6|7178.6|7177.6|3094
1678694700000|2023-03-13 08:05:00|7180.1|7179.1|7167.1|7166.1|7181.1|7180.1|7164.6|7163.6|2346
1678695000000|2023-03-13 08:10:00|7167.4|7166.4|7184.1|7183.1|7186.4|7185.4|7164.9|7163.9|1658
1678695300000|2023-03-13 08:15:00|7183.9|7182.9|7173.4|7172.4|7189.9|7188.9|7172.4|7171.4|1393
1678695600000|2023-03-13 08:20:00|7173.6|7172.6|7180.9|7179.9|7186.1|7185.1|7165.4|7164.4|1808
1678695900000|2023-03-13 08:25:00|7180.6|7179.6|7152.6|7151.6|7184.9|7183.9|7149.9|7148.9|1318
1678696200000|2023-03-13 08:30:00|7152.4|7151.4|7139.4|7138.4|7157.9|7156.9|7135.4|7134.4|3063
1678696500000|2023-03-13 08:35:00|7139.1|7138.1|7132.6|7131.6|7143.9|7142.9|7130.4|7129.4|1488
1678696800000|2023-03-13 08:40:00|7132.4|7131.4|7122.9|7121.9|7137.4|7136.4|7120.6|7119.6|1648
1678697100000|2023-03-13 08:45:00|7122.6|7121.6|7110.1|7109.1|7122.6|7121.6|7109.6|7108.6|1319
1678697400000|2023-03-13 08:50:00|7110.4|7109.4|7098.6|7097.6|7112.6|7111.6|7078.4|7077.4|2914
1678697700000|2023-03-13 08:55:00|7099.1|7098.1|7087.9|7086.9|7106.4|7105.4|7081.6|7080.6|2183
1678698000000|2023-03-13 09:00:00|7088.1|7087.1|7065.1|7064.1|7093.6|7092.6|7061.6|7060.6|2448
1678698300000|2023-03-13 09:05:00|7064.9|7063.9|7076.4|7075.4|7087.1|7086.1|7064.6|7063.6|2061
1678698600000|2023-03-13 09:10:00|7076.1|7075.1|7079.9|7078.9|7084.1|7083.1|7057.4|7056.4|2142
1678698900000|2023-03-13 09:15:00|7079.6|7078.6|7064.1|7063.1|7083.1|7082.1|7061.1|7060.1|1614
1678699200000|2023-03-13 09:20:00|7064.6|7063.6|7043.6|7042.6|7066.6|7065.6|7036.1|7035.1|2343
1678699500000|2023-03-13 09:25:00|7043.4|7042.4|7032.6|7031.6|7043.4|7042.4|7020.6|7019.6|2131
1678699800000|2023-03-13 09:30:00|7032.4|7031.4|7017.8|7016.8|7034.9|7033.9|6992.6|6991.6|3534
1678700100000|2023-03-13 09:35:00|7018.3|7017.3|7014.6|7013.6|7029.3|7028.3|7001.8|7000.8|2024
1678700400000|2023-03-13 09:40:00|7014.8|7013.8|7038.6|7037.6|7041.1|7040.1|7014.8|7013.8|1682
1678700700000|2023-03-13 09:45:00|7038.8|7037.8|7059.3|7058.3|7065.1|7064.1|7037.8|7036.8|26602
1678701000000|2023-03-13 09:50:00|7059.8|7058.8|7046.6|7045.6|7063.8|7062.8|7044.8|7043.8|1573
1678701300000|2023-03-13 09:55:00|7045.8|7044.8|7027.3|7026.3|7046.6|7045.6|7026.8|7025.8|1619
1678701600000|2023-03-13 10:00:00|7026.3|7025.3|7053.9|7052.9|7054.4|7053.4|7025.8|7024.8|1636
1678701900000|2023-03-13 10:05:00|7053.7|7052.7|7044.9|7043.9|7055.2|7054.2|7035.4|7034.4|1207
1678702200000|2023-03-13 10:10:00|7044.7|7043.7|7024.2|7023.2|7046.4|7045.4|7023.7|7022.7|4217
1678702500000|2023-03-13 10:15:00|7024.4|7023.4|7031.4|7030.4|7032.9|7031.9|7014.2|7013.2|1519
1678702800000|2023-03-13 10:20:00|7031.7|7030.7|7029.2|7028.2|7045.7|7044.7|7026.2|7025.2|14616
1678703100000|2023-03-13 10:25:00|7028.9|7027.9|7049.9|7048.9|7052.4|7051.4|7028.4|7027.4|1198
1678703400000|2023-03-13 10:30:00|7050.2|7049.2|7046.7|7045.7|7053.4|7052.4|7035.9|7034.9|1211
1678703700000|2023-03-13 10:35:00|7045.9|7044.9|7042.2|7041.2|7051.4|7050.4|7037.9|7036.9|602
1678704000000|2023-03-13 10:40:00|7041.9|7040.9|7027.9|7026.9|7043.4|7042.4|7027.9|7026.9|708
1678704300000|2023-03-13 10:45:00|7028.2|7027.2|7044.7|7043.7|7044.9|7043.9|7025.2|7024.2|878
1678704600000|2023-03-13 10:50:00|7044.9|7043.9|7058.9|7057.9|7058.9|7057.9|7041.4|7040.4|988
1678704900000|2023-03-13 10:55:00|7058.7|7057.7|7077.4|7076.4|7086.7|7085.7|7055.7|7054.7|1884
1678705200000|2023-03-13 11:00:00|7076.4|7075.4|7093.9|7092.9|7096.4|7095.4|7074.7|7073.7|2211
1678705500000|2023-03-13 11:05:00|7093.7|7092.7|7087.2|7086.2|7098.2|7097.2|7076.4|7075.4|1389
1678705800000|2023-03-13 11:10:00|7087.4|7086.4|7083.2|7082.2|7089.4|7088.4|7079.9|7078.9|708
1678706100000|2023-03-13 11:15:00|7082.9|7081.9|7084.2|7083.2|7086.9|7085.9|7075.9|7074.9|763
1678706400000|2023-03-13 11:20:00|7083.9|7082.9|7068.9|7067.9|7084.4|7083.4|7067.7|7066.7|981
1678706700000|2023-03-13 11:25:00|7069.2|7068.2|7068.2|7067.2|7070.9|7069.9|7060.9|7059.9|628
1678707000000|2023-03-13 11:30:00|7067.9|7066.9|7067.4|7066.4|7072.4|7071.4|7062.4|7061.4|678
1678707300000|2023-03-13 11:35:00|7067.7|7066.7|7057.2|7056.2|7071.9|7070.9|7056.9|7055.9|634
1678707600000|2023-03-13 11:40:00|7057.4|7056.4|7050.4|7049.4|7060.9|7059.9|7046.7|7045.7|1422
1678707900000|2023-03-13 11:45:00|7050.7|7049.7|7053.9|7052.9|7060.7|7059.7|7049.4|7048.4|4504
1678708200000|2023-03-13 11:50:00|7054.4|7053.4|7052.2|7051.2|7055.4|7054.4|7045.9|7044.9|634
1678708500000|2023-03-13 11:55:00|7051.9|7050.9|7049.7|7048.7|7069.2|7068.2|7049.2|7048.2|1203
1678708800000|2023-03-13 12:00:00|7048.9|7047.9|7051.4|7050.4|7059.9|7058.9|7045.2|7044.2|807
1678709100000|2023-03-13 12:05:00|7051.2|7050.2|7041.4|7040.4|7051.9|7050.9|7036.7|7035.7|874
1678709400000|2023-03-13 12:10:00|7041.7|7040.7|7039.4|7038.4|7041.7|7040.7|7019.7|7018.7|1381
1678709700000|2023-03-13 12:15:00|7038.9|7037.9|7038.7|7037.7|7051.2|7050.2|7032.9|7031.9|979
1678710000000|2023-03-13 12:20:00|7039.9|7038.9|7037.9|7036.9|7049.2|7048.2|7032.2|7031.2|811
1678710300000|2023-03-13 12:25:00|7037.7|7036.7|7038.7|7037.7|7041.4|7040.4|7030.4|7029.4|673
1678710600000|2023-03-13 12:30:00|7037.9|7036.9|7027.9|7026.9|7039.4|7038.4|7019.9|7018.9|758
1678710900000|2023-03-13 12:35:00|7027.7|7026.7|7013.4|7012.4|7028.4|7027.4|7009.4|7008.4|1694
1678711200000|2023-03-13 12:40:00|7013|7012|7000.3|6999.3|7016.3|7015.3|6999.8|6998.8|6712
1678711500000|2023-03-13 12:45:00|7000|6999|6996.3|6995.3|7003|7002|6993.5|6992.5|810
1678711800000|2023-03-13 12:50:00|6996.5|6995.5|6997|6996|7010.3|7009.3|6995|6994|947
1678712100000|2023-03-13 12:55:00|6997.3|6996.3|7017.5|7016.5|7018.5|7017.5|6996.3|6995.3|3591
1678712400000|2023-03-13 13:00:00|7017.8|7016.8|7018.3|7017.3|7026.3|7025.3|7011|7010|949
1678712700000|2023-03-13 13:05:00|7017.5|7016.5|7025|7024|7025.3|7024.3|7012.8|7011.8|796
1678713000000|2023-03-13 13:10:00|7025.3|7024.3|7013.3|7012.3|7034.8|7033.8|7011.8|7010.8|14285
1678713300000|2023-03-13 13:15:00|7013.5|7012.5|7005|7004|7022.5|7021.5|7004.3|7003.3|1600
1678713600000|2023-03-13 13:20:00|7005.3|7004.3|7004.8|7003.8|7009.8|7008.8|7000.3|6999.3|784
1678713900000|2023-03-13 13:25:00|7004.5|7003.5|6994|6993|7004.5|7003.5|6990|6989|1002
1678714200000|2023-03-13 13:30:00|6994.3|6993.3|6994.8|6993.8|7005.5|7004.5|6993.3|6992.3|1446
1678714500000|2023-03-13 13:35:00|6994.5|6993.5|6990.3|6989.3|6998.5|6997.5|6979.3|6978.3|1456
1678714800000|2023-03-13 13:40:00|6990.5|6989.5|6992.3|6991.3|6996|6995|6978.5|6977.5|1331
1678715100000|2023-03-13 13:45:00|6992.5|6991.5|7017.5|7016.5|7022.5|7021.5|6986.8|6985.8|1772
1678715400000|2023-03-13 13:50:00|7017.3|7016.3|7038.5|7037.5|7042|7041|7016.5|7015.5|4458
1678715700000|2023-03-13 13:55:00|7038|7037|7048|7047|7055|7054|7033.5|7032.5|1572
1678716000000|2023-03-13 14:00:00|7047|7046|7046.3|7045.3|7051.5|7050.5|7037.3|7036.3|1470
1678716300000|2023-03-13 14:05:00|7046|7045|7048|7047|7057|7056|7030|7029|1710
1678716600000|2023-03-13 14:10:00|7047.8|7046.8|7031|7030|7052|7051|7030|7029|1239
1678716900000|2023-03-13 14:15:00|7030.8|7029.8|7013|7012|7030.8|7029.8|7011.5|7010.5|938
1678717200000|2023-03-13 14:20:00|7012.8|7011.8|7011.3|7010.3|7025.8|7024.8|7005.5|7004.5|931
1678717500000|2023-03-13 14:25:00|7011|7010|7006.3|7005.3|7020.5|7019.5|7004|7003|823
1678717800000|2023-03-13 14:30:00|7008|7007|7026.5|7025.5|7027|7026|7000.8|6999.8|1421
1678718100000|2023-03-13 14:35:00|7027.5|7026.5|7020.8|7019.8|7033.5|7032.5|7009.5|7008.5|1228
1678718400000|2023-03-13 14:40:00|7020.5|7019.5|7024|7023|7027.5|7026.5|7007.5|7006.5|1119
1678718700000|2023-03-13 14:45:00|7023.5|7022.5|7019.3|7018.3|7032.5|7031.5|7016|7015|1154
1678719000000|2023-03-13 14:50:00|7019.5|7018.5|7004.5|7003.5|7023.5|7022.5|6994|6993|2581
1678719300000|2023-03-13 14:55:00|7005|7004|7042.3|7041.3|7042.8|7041.8|7004.3|7003.3|1717
1678719600000|2023-03-13 15:00:00|7043|7042|7035|7034|7051.3|7050.3|7034.5|7033.5|1307
1678719900000|2023-03-13 15:05:00|7035.3|7034.3|7026|7025|7038.5|7037.5|7023|7022|1073
1678720200000|2023-03-13 15:10:00|7025.9|7024.9|7021.9|7020.9|7040.7|7039.7|7021.4|7020.4|1132
1678720500000|2023-03-13 15:15:00|7022.2|7021.2|7035.7|7034.7|7035.7|7034.7|7020.9|7019.9|6623
1678720800000|2023-03-13 15:20:00|7035.9|7034.9|7031.7|7030.7|7048.2|7047.2|7027.9|7026.9|1207
1678721100000|2023-03-13 15:25:00|7032.2|7031.2|7053.4|7052.4|7055.9|7054.9|7030.9|7029.9|1505
1678721400000|2023-03-13 15:30:00|7054.7|7053.7|7042.2|7041.2|7059.9|7058.9|7041.4|7040.4|1219
1678721700000|2023-03-13 15:35:00|7041.9|7040.9|7021.4|7020.4|7042.9|7041.9|7015.7|7014.7|1473
1678722000000|2023-03-13 15:40:00|7021.7|7020.7|7022.4|7021.4|7028.7|7027.7|7016.2|7015.2|1745
1678722300000|2023-03-13 15:45:00|7022.9|7021.9|7040.4|7039.4|7041.9|7040.9|7019.9|7018.9|1245
1678722600000|2023-03-13 15:50:00|7040.2|7039.2|7022.7|7021.7|7041.4|7040.4|7022.7|7021.7|1373
1678722900000|2023-03-13 15:55:00|7022.9|7021.9|7039.9|7038.9|7043.7|7042.7|7020.9|7019.9|1090
1678723200000|2023-03-13 16:00:00|7040.7|7039.7|7028.2|7027.2|7050.7|7049.7|7025.4|7024.4|1525
1678723500000|2023-03-13 16:05:00|7027.9|7026.9|7050.7|7049.7|7053.4|7052.4|7027.9|7026.9|1379
1678723800000|2023-03-13 16:10:00|7050.4|7049.4|7035.4|7034.4|7052.4|7051.4|7030.9|7029.9|1127
1678724100000|2023-03-13 16:15:00|7034.7|7033.7|7020.9|7019.9|7042.7|7041.7|7020.2|7019.2|1272
1678724400000|2023-03-13 16:20:00|7020.7|7019.7|7002.9|7001.9|7021.7|7020.7|7002.2|7001.2|1449
1678724700000|2023-03-13 16:25:00|7003.2|7002.2|7012.9|7011.9|7016.7|7015.7|7000.9|6999.9|1945
1678725000000|2023-03-13 16:30:00|7013.4|7011.4|7008.2|7006.2|7020.7|7018.7|7006.9|7004.9|7123
1678725300000|2023-03-13 16:35:00|7007.7|7005.7|7012.9|7010.9|7017.9|7015.9|7001.4|6999.4|2881
1678725600000|2023-03-13 16:40:00|7012.7|7010.7|7024.2|7022.2|7034.9|7032.9|7011.4|7009.4|2460
1678725900000|2023-03-13 16:45:00|7023.9|7021.9|6996.4|6994.4|7026.4|7024.4|6991.7|6989.7|989
1678726200000|2023-03-13 16:50:00|6996.2|6994.2|7001.4|6999.4|7004.2|7002.2|6991.2|6989.2|509
1678726500000|2023-03-13 16:55:00|7001.7|6999.7|6998.7|6996.7|7005.9|7003.9|6991.2|6989.2|460
1678726800000|2023-03-13 17:00:00|6998.9|6996.9|6995.2|6993.2|7001.9|6999.9|6989.2|6987.2|951
1678727100000|2023-03-13 17:05:00|6994.9|6992.9|7006.4|7004.4|7008.2|7006.2|6992.9|6990.9|629
1678727400000|2023-03-13 17:10:00|7006.2|7004.2|7011.4|7009.4|7012.4|7010.4|7004.7|7002.7|632
1678727700000|2023-03-13 17:15:00|7011.2|7009.2|7016.9|7014.9|7020.9|7018.9|7005.9|7003.9|362
1678728000000|2023-03-13 17:20:00|7016.7|7014.7|7009.9|7007.9|7019.7|7017.7|7009.2|7007.2|244
1678728300000|2023-03-13 17:25:00|7009.7|7007.7|7011.9|7009.9|7018.9|7016.9|7007.4|7005.4|307
1678728600000|2023-03-13 17:30:00|7011.7|7009.7|7003.4|7001.4|7014.9|7012.9|7002.9|7000.9|226
1678728900000|2023-03-13 17:35:00|7003.2|7001.2|7020.2|7018.2|7025.4|7023.4|7001.9|6999.9|344
1678729200000|2023-03-13 17:40:00|7020.4|7018.4|7025.2|7023.2|7027.4|7025.4|7018.2|7016.2|683
1678729500000|2023-03-13 17:45:00|7024.9|7022.9|7017.9|7015.9|7025.9|7023.9|7017.2|7015.2|328
1678729800000|2023-03-13 17:50:00|7018.2|7016.2|7018.9|7016.9|7024.9|7022.9|7016.4|7014.4|298
1678730100000|2023-03-13 17:55:00|7019.2|7017.2|7023.9|7021.9|7030.4|7028.4|7019.2|7017.2|231
1678730400000|2023-03-13 18:00:00|7024.2|7022.2|7028.9|7026.9|7032.4|7030.4|7023.2|7021.2|219
1678730700000|2023-03-13 18:05:00|7028.7|7026.7|7023.9|7021.9|7030.9|7028.9|7022.9|7020.9|148
1678731000000|2023-03-13 18:10:00|7023.7|7021.7|7027.9|7025.9|7030.9|7028.9|7023.4|7021.4|158
1678731300000|2023-03-13 18:15:00|7028.2|7026.2|7029.9|7027.9|7036.2|7034.2|7026.4|7024.4|158
1678731600000|2023-03-13 18:20:00|7030.2|7028.2|7033.9|7031.9|7033.9|7031.9|7026.9|7024.9|102
1678731900000|2023-03-13 18:25:00|7034.2|7032.2|7034.2|7032.2|7037.9|7035.9|7027.4|7025.4|197
1678732200000|2023-03-13 18:30:00|7033.9|7031.9|7037.9|7035.9|7041.9|7039.9|7033.9|7031.9|131
1678732500000|2023-03-13 18:35:00|7037.7|7035.7|7026.4|7024.4|7037.9|7035.9|7021.4|7019.4|150
1678732800000|2023-03-13 18:40:00|7026.7|7024.7|7030.9|7028.9|7036.4|7034.4|7023.9|7021.9|281
1678733100000|2023-03-13 18:45:00|7031.4|7029.4|7030.4|7028.4|7033.2|7031.2|7025.9|7023.9|238
1678733400000|2023-03-13 18:50:00|7030.2|7028.2|7034.4|7032.4|7034.7|7032.7|7028.4|7026.4|107
1678733700000|2023-03-13 18:55:00|7034.7|7032.7|7034.4|7032.4|7036.9|7034.9|7029.9|7027.9|170
1678734000000|2023-03-13 19:00:00|7034.2|7032.2|7022.9|7020.9|7037.4|7035.4|7022.9|7020.9|113
1678734300000|2023-03-13 19:05:00|7023.2|7021.2|7023.9|7021.9|7033.4|7031.4|7021.4|7019.4|129
1678734600000|2023-03-13 19:10:00|7024.2|7022.2|7030.9|7028.9|7033.7|7031.7|7023.9|7021.9|126
1678734900000|2023-03-13 19:15:00|7031.2|7029.2|7023.4|7021.4|7032.4|7030.4|7022.9|7020.9|155
1678735200000|2023-03-13 19:20:00|7023.7|7021.7|7013.4|7011.4|7023.7|7021.7|7011.9|7009.9|217
1678735500000|2023-03-13 19:25:00|7013.2|7011.2|7009.9|7007.9|7013.9|7011.9|7005.7|7003.7|254
1678735800000|2023-03-13 19:30:00|7009.2|7007.2|7016.2|7014.2|7018.4|7016.4|7008.9|7006.9|231
1678736100000|2023-03-13 19:35:00|7015.9|7013.9|7023.4|7021.4|7023.7|7021.7|7013.9|7011.9|155
1678736400000|2023-03-13 19:40:00|7023.7|7021.7|7021.9|7019.9|7028.4|7026.4|7017.9|7015.9|103
1678736700000|2023-03-13 19:45:00|7021.7|7019.7|7012.9|7010.9|7022.9|7020.9|7011.7|7009.7|162
1678737000000|2023-03-13 19:50:00|7012.7|7010.7|7004.7|7002.7|7012.9|7010.9|7004.4|7002.4|266
1678737300000|2023-03-13 19:55:00|7005.2|7003.2|7002.9|7000.9|7006.7|7004.7|6999.2|6997.2|390
1678737600000|2023-03-13 20:00:00|7002.4|7000.4|7006.9|7004.9|7007.9|7005.9|7001.4|6999.4|99
1678737900000|2023-03-13 20:05:00|7007.2|7005.2|7009.4|7007.4|7010.9|7008.9|7006.9|7004.9|84
1678738200000|2023-03-13 20:10:00|7009.2|7007.2|7004.9|7002.9|7009.9|7007.9|7004.7|7002.7|54
1678738500000|2023-03-13 20:15:00|7004.7|7002.7|7003.4|7001.4|7006.4|7004.4|7002.9|7000.9|52
1678738800000|2023-03-13 20:20:00|7003.2|7001.2|6999.4|6997.4|7003.2|7001.2|6998.7|6996.7|174
1678739100000|2023-03-13 20:25:00|6999.7|6997.7|6998.9|6996.9|7000.4|6998.4|6998.4|6996.4|24
1678739400000|2023-03-13 20:30:00|6999.2|6997.2|6998.7|6996.7|7000.4|6998.4|6998.4|6996.4|28
1678739700000|2023-03-13 20:35:00|6998.9|6996.9|7004.4|7002.4|7004.7|7002.7|6998.9|6996.9|52
1678740000000|2023-03-13 20:40:00|7004.7|7002.7|7004.2|7002.2|7005.4|7003.4|7003.9|7001.9|24
1678740300000|2023-03-13 20:45:00|7004.4|7002.4|7010.9|7008.9|7010.9|7008.9|7004.2|7002.2|35
1678740600000|2023-03-13 20:50:00|7011.2|7009.2|7009.9|7007.9|7011.7|7009.7|7009.2|7007.2|77
1678740900000|2023-03-13 20:55:00|7010.2|7008.2|7005.2|7003.2|7010.4|7008.4|7005.2|7003.2|93
1678741200000|2023-03-13 21:00:00|7007.1|7003.1|7006.5|7002.5|7007.7|7003.7|7006.5|7002.5|4632
1678741500000|2023-03-13 21:05:00|7006.8|7002.8|7006.9|7002.9|7007|7003|7006.7|7002.7|0
1678741800000|2023-03-13 21:10:00|7006.8|7002.8|7006.6|7002.6|7006.8|7002.8|7006.6|7002.6|0
1678742100000|2023-03-13 21:15:00|7006.3|7002.3|7006.8|7002.8|7006.8|7002.8|7006.1|7002.1|0
1678742400000|2023-03-13 21:20:00|7006.6|7002.6|7006.1|7002.1|7006.8|7002.8|7005.6|7001.6|0
1678742700000|2023-03-13 21:25:00|7005.9|7001.9|7005.1|7001.1|7006.3|7002.3|7005.1|7001.1|0
1678743000000|2023-03-13 21:30:00|7005.6|7001.6|7005.4|7001.4|7005.8|7001.8|7005.2|7001.2|0
1678743300000|2023-03-13 21:35:00|7005.6|7001.6|7006.4|7002.4|7006.4|7002.4|7005.6|7001.6|0
1678743600000|2023-03-13 21:40:00|7006.6|7002.6|7006.9|7002.9|7007.5|7003.5|7006.1|7002.1|0
1678743900000|2023-03-13 21:45:00|7007|7003|7006.8|7002.8|7007.3|7003.3|7006.8|7002.8|0
1678744500000|2023-03-13 21:55:00|7006.6|7002.6|7006.3|7002.3|7007.1|7003.1|7006.1|7002.1|0
1678744800000|2023-03-13 22:00:00|7006.4|7002.4|7009.7|7005.7|7013.8|7009.8|7006.4|7002.4|0
1678745100000|2023-03-13 22:05:00|7009.2|7005.2|7006.1|7002.1|7009.2|7005.2|7000.8|6996.8|0
1678745400000|2023-03-13 22:10:00|7006.5|7002.5|7005.9|7001.9|7008.3|7004.3|7003.5|6999.5|0
1678745700000|2023-03-13 22:15:00|7006|7002|7004.7|7000.7|7008.1|7004.1|7004.2|7000.2|0
1678746000000|2023-03-13 22:20:00|7004.9|7000.9|7009.8|7005.8|7010.5|7006.5|7003.7|6999.7|0
1678746300000|2023-03-13 22:25:00|7009.3|7005.3|7015.6|7011.6|7016.3|7012.3|7006.7|7002.7|0
1678746600000|2023-03-13 22:30:00|7015.3|7011.3|7014.4|7010.4|7016.4|7012.4|7012.2|7008.2|0
1678746900000|2023-03-13 22:35:00|7014.5|7010.5|7014.7|7010.7|7015.9|7011.9|7013.9|7009.9|0
1678747200000|2023-03-13 22:40:00|7015.1|7011.1|7012.7|7008.7|7015.9|7011.9|7012.4|7008.4|0
1678747500000|2023-03-13 22:45:00|7012.6|7008.6|7011.5|7007.5|7013.4|7009.4|7011.5|7007.5|0
1678747800000|2023-03-13 22:50:00|7011.6|7007.6|7013.5|7009.5|7013.9|7009.9|7011.2|7007.2|0
1678748100000|2023-03-13 22:55:00|7013.9|7009.9|7015.9|7011.9|7016.3|7012.3|7012.7|7008.7|0
1678748400000|2023-03-13 23:00:00|7016.2|7012.2|7015.5|7011.5|7016.5|7012.5|7011.6|7007.6|0
1678748700000|2023-03-13 23:05:00|7015|7011|7014.7|7010.7|7016|7012|7013.5|7009.5|0
1678749000000|2023-03-13 23:10:00|7014.3|7010.3|7014|7010|7015|7011|7012.8|7008.8|0
1678749300000|2023-03-13 23:15:00|7014.3|7010.3|7014.7|7010.7|7015|7011|7012.4|7008.4|0
1678749600000|2023-03-13 23:20:00|7014.8|7010.8|7012.2|7008.2|7015.9|7011.9|7011.9|7007.9|0
1678749900000|2023-03-13 23:25:00|7011.9|7007.9|7004.6|7000.6|7012.2|7008.2|7002.2|6998.2|0
1678750200000|2023-03-13 23:30:00|7004.9|7000.9|7005.6|7001.6|7006.6|7002.6|7003|6999|0
1678750500000|2023-03-13 23:35:00|7006.1|7002.1|7008.3|7004.3|7009.2|7005.2|7006.1|7002.1|0
1678750800000|2023-03-13 23:40:00|7008|7004|7009.5|7005.5|7011.1|7007.1|7008|7004|0
1678751100000|2023-03-13 23:45:00|7009.2|7005.2|7010.7|7006.7|7011.1|7007.1|7008|7004|0
1678751400000|2023-03-13 23:50:00|7010.4|7006.4|7004.6|7000.6|7011.4|7007.4|7004.6|7000.6|0
1678751700000|2023-03-13 23:55:00|7004.8|7000.8|7002.2|6998.2|7006.8|7002.8|7002|6998|0
1678752000000|2023-03-14 00:00:00|7003|6999|7001.2|6997.2|7004.7|7000.7|6998.8|6994.8|0
1678752300000|2023-03-14 00:05:00|7001.5|6997.5|7001.2|6997.2|7002.7|6998.7|6998.6|6994.6|0
1678752600000|2023-03-14 00:10:00|7001|6997|7008.6|7004.6|7008.6|7004.6|7000|6996|0
1678752900000|2023-03-14 00:15:00|7008.4|7004.4|7017.2|7014.2|7017.3|7014.3|7001.1|6998.1|0
1678753200000|2023-03-14 00:20:00|7015.5|7012.5|7013.8|7010.8|7017.2|7014.2|7012.1|7009.1|0
1678753500000|2023-03-14 00:25:00|7013.9|7010.9|7015.9|7012.9|7017.5|7014.5|7011.6|7008.6|0
1678753800000|2023-03-14 00:30:00|7017.5|7014.5|7017.4|7014.4|7020.9|7017.9|7017.4|7014.4|0
1678754100000|2023-03-14 00:35:00|7019|7016|7020.7|7017.7|7020.7|7017.7|7017.3|7014.3|0
1678754400000|2023-03-14 00:40:00|7019|7016|7012.4|7009.4|7020.7|7017.7|7010.6|7007.6|0
1678754700000|2023-03-14 00:45:00|7012.3|7009.3|7023.3|7020.3|7023.3|7020.3|7009.8|7006.8|0
1678755000000|2023-03-14 00:50:00|7022.5|7019.5|7017.4|7014.4|7022.5|7019.5|7015.7|7012.7|0
1678755300000|2023-03-14 00:55:00|7016.6|7013.6|7012.3|7009.3|7016.6|7013.6|7012.3|7009.3|0
1678755600000|2023-03-14 01:00:00|7014.1|7011.1|7015.6|7012.6|7020.8|7017.8|7012.4|7009.4|0
1678755900000|2023-03-14 01:05:00|7015.7|7012.7|7011.4|7008.4|7016.5|7013.5|7011.4|7008.4|0
1678756200000|2023-03-14 01:10:00|7011.5|7008.5|7008.8|7005.8|7014.9|7011.9|7008.8|7005.8|0
1678756500000|2023-03-14 01:15:00|7008.9|7005.9|7013.9|7010.9|7013.9|7010.9|7007.2|7004.2|0
1678756800000|2023-03-14 01:20:00|7014|7011|7022.3|7019.3|7025.7|7022.7|7014|7011|0
1678757100000|2023-03-14 01:25:00|7021.5|7018.5|7018.9|7015.9|7021.5|7018.5|7017.3|7014.3|0
1678757400000|2023-03-14 01:30:00|7018.1|7015.1|7015.6|7012.6|7020.7|7017.7|7013.9|7010.9|0
1678757700000|2023-03-14 01:35:00|7015.5|7012.5|7015.5|7012.5|7017.2|7014.2|7012.2|7009.2|0
1678758000000|2023-03-14 01:40:00|7013.8|7010.8|7015.5|7012.5|7018.9|7015.9|7008.7|7005.7|0
1678758300000|2023-03-14 01:45:00|7013.8|7010.8|7020.6|7017.6|7022.3|7019.3|7013.8|7010.8|0
1678758600000|2023-03-14 01:50:00|7018.9|7015.9|7015.6|7012.6|7019|7016|7015.5|7012.5|0
1678758900000|2023-03-14 01:55:00|7015.5|7012.5|7017.3|7014.3|7018.2|7015.2|7010.5|7007.5|0
1678759200000|2023-03-14 02:00:00|7017.4|7014.4|7020.7|7017.7|7022.4|7019.4|7015.6|7012.6|0
1678759500000|2023-03-14 02:05:00|7022.4|7019.4|7033.3|7030.3|7034.1|7031.1|7022.4|7019.4|0
1678759800000|2023-03-14 02:10:00|7033.2|7030.2|7032|7029|7034|7031|7031.9|7028.9|0
1678760100000|2023-03-14 02:15:00|7031.5|7028.5|7029.8|7026.8|7033.2|7030.2|7029.8|7026.8|0
1678760400000|2023-03-14 02:20:00|7031.5|7028.5|7033|7030|7033.2|7030.2|7029.8|7026.8|0
1678760700000|2023-03-14 02:25:00|7032.2|7029.2|7031.3|7028.3|7034.7|7031.7|7029.6|7026.6|0
1678761000000|2023-03-14 02:30:00|7032.9|7029.9|7030.2|7027.2|7032.9|7029.9|7026.1|7023.1|0
1678761300000|2023-03-14 02:35:00|7029.4|7026.4|7031|7028|7032.7|7029.7|7029.3|7026.3|0
1678761600000|2023-03-14 02:40:00|7029.3|7026.3|7032.6|7029.6|7032.6|7029.6|7029.3|7026.3|0
1678761900000|2023-03-14 02:45:00|7034.3|7031.3|7032.6|7029.6|7034.3|7031.3|7030.9|7027.9|0
1678762200000|2023-03-14 02:50:00|7033.4|7030.4|7030.9|7027.9|7034.3|7031.3|7030.9|7027.9|0
1678762500000|2023-03-14 02:55:00|7031|7028|7032.6|7029.6|7034.3|7031.3|7027.6|7024.6|0
1678762800000|2023-03-14 03:00:00|7033.4|7030.4|7025.8|7022.8|7033.4|7030.4|7025.8|7022.8|0
1678763100000|2023-03-14 03:05:00|7024.1|7021.1|7023.7|7020.7|7029.1|7026.1|7023.7|7020.7|0
1678763400000|2023-03-14 03:10:00|7023.8|7020.8|7029.3|7026.3|7029.3|7026.3|7022.1|7019.1|0
1678763700000|2023-03-14 03:15:00|7031|7028|7032.7|7029.7|7032.7|7029.7|7029.3|7026.3|0
1678764000000|2023-03-14 03:20:00|7032.6|7029.6|7036|7033|7037.7|7034.7|7032.6|7029.6|0
1678764300000|2023-03-14 03:25:00|7037.6|7034.6|7033.8|7030.8|7037.7|7034.7|7032.2|7029.2|0
1678764600000|2023-03-14 03:30:00|7033.9|7030.9|7037.2|7034.2|7037.2|7034.2|7030.5|7027.5|0
1678764900000|2023-03-14 03:35:00|7037.1|7034.1|7032.1|7029.1|7037.1|7034.1|7030.4|7027.4|0
1678765200000|2023-03-14 03:40:00|7032.2|7029.2|7035.5|7032.5|7035.5|7032.5|7032.2|7029.2|0
1678765500000|2023-03-14 03:45:00|7037.2|7034.2|7037.1|7034.1|7038.8|7035.8|7037.1|7034.1|0
1678765800000|2023-03-14 03:50:00|7037.2|7034.2|7035.3|7032.3|7038.7|7035.7|7035.3|7032.3|0
1678766100000|2023-03-14 03:55:00|7033.6|7030.6|7033.6|7030.6|7035.3|7032.3|7031.9|7028.9|0
1678766400000|2023-03-14 04:00:00|7034.4|7031.4|7033.5|7030.5|7036.9|7033.9|7031.8|7028.8|0
1678766700000|2023-03-14 04:05:00|7033.6|7030.6|7036.9|7033.9|7036.9|7033.9|7033.5|7030.5|0
1678767000000|2023-03-14 04:10:00|7038.6|7035.6|7035.2|7032.2|7038.6|7035.6|7035.2|7032.2|0
1678767300000|2023-03-14 04:15:00|7036|7033|7038.5|7035.5|7038.5|7035.5|7035.2|7032.2|0
1678767600000|2023-03-14 04:20:00|7036.8|7033.8|7040.2|7037.2|7040.3|7037.3|7036.8|7033.8|0
1678767900000|2023-03-14 04:25:00|7039.4|7036.4|7043.5|7040.5|7043.5|7040.5|7038.6|7035.6|0
1678768200000|2023-03-14 04:30:00|7043.4|7040.4|7040.1|7037.1|7043.4|7040.4|7039.3|7036.3|0
1678768500000|2023-03-14 04:35:00|7038.4|7035.4|7035|7032|7038.4|7035.4|7035|7032|0
1678768800000|2023-03-14 04:40:00|7036.6|7033.6|7034.8|7031.8|7038.3|7035.3|7034.8|7031.8|0
1678769100000|2023-03-14 04:45:00|7034|7031|7034.6|7031.6|7034.7|7031.7|7033|7030|0
1678769400000|2023-03-14 04:50:00|7033|7030|7033|7030|7034.7|7031.7|7032.9|7029.9|0
1678769700000|2023-03-14 04:55:00|7032.9|7029.9|7034.7|7031.7|7036.3|7033.3|7032.9|7029.9|0
1678770000000|2023-03-14 05:00:00|7034.6|7031.6|7034.8|7031.8|7036.5|7033.5|7031.3|7028.3|0
1678770300000|2023-03-14 05:05:00|7033.2|7030.2|7036.5|7033.5|7036.5|7033.5|7033.1|7030.1|0
1678770600000|2023-03-14 05:10:00|7035.7|7032.7|7038|7035|7046.6|7043.6|7034.9|7031.9|0
1678770900000|2023-03-14 05:15:00|7039.7|7036.7|7034.6|7031.6|7039.7|7036.7|7034.6|7031.6|0
1678771200000|2023-03-14 05:20:00|7034.7|7031.7|7034.6|7031.6|7038|7035|7032.9|7029.9|0
1678771500000|2023-03-14 05:25:00|7033.7|7030.7|7025.7|7022.7|7034.3|7031.3|7025.7|7022.7|0
1678771800000|2023-03-14 05:30:00|7024|7021|7032.2|7029.2|7032.5|7029.5|7024|7021|0
1678772100000|2023-03-14 05:35:00|7030.5|7027.5|7023.4|7020.4|7030.6|7027.6|7021.8|7018.8|0
1678772400000|2023-03-14 05:40:00|7021.7|7018.7|7022|7019|7023.6|7020.6|7020.2|7017.2|0
1678772700000|2023-03-14 05:45:00|7021.9|7018.9|7022|7019|7026.2|7023.2|7020.3|7017.3|0
1678773000000|2023-03-14 05:50:00|7021.9|7018.9|7019|7016|7025.3|7022.3|7018.9|7015.9|0
1678773300000|2023-03-14 05:55:00|7020.7|7017.7|7020.7|7017.7|7022.4|7019.4|7018.9|7015.9|0
1678773600000|2023-03-14 06:00:00|7022.4|7019.4|7022.3|7019.3|7024|7021|7020.7|7017.7|0
1678773900000|2023-03-14 06:05:00|7022.2|7019.2|7020.4|7017.4|7025.4|7022.4|7018.6|7015.6|0
1678774200000|2023-03-14 06:10:00|7020.3|7017.3|6995.2|6992.2|7020.4|7017.4|6995|6992|0
1678774500000|2023-03-14 06:15:00|6996.9|6993.9|6974.4|6971.4|7002.1|6999.1|6969.8|6966.8|0
1678774800000|2023-03-14 06:20:00|6976.1|6973.1|6990.2|6987.2|6996.7|6993.7|6973.2|6970.2|0
1678775100000|2023-03-14 06:25:00|6993.5|6990.5|6990.7|6987.7|6998.5|6995.5|6986.8|6983.8|0
1678775400000|2023-03-14 06:30:00|6989|6986|6987.3|6984.3|6995.8|6992.8|6984|6981|0
1678775700000|2023-03-14 06:35:00|6987.4|6984.4|6995.8|6992.8|6995.8|6992.8|6987.3|6984.3|0
1678776000000|2023-03-14 06:40:00|6995.7|6992.7|6996.5|6993.5|7002.4|6999.4|6993.1|6990.1|0
1678776300000|2023-03-14 06:45:00|6997.4|6994.4|7001.8|6998.8|7001.8|6998.8|6991.5|6988.5|0
1678776600000|2023-03-14 06:50:00|7000.1|6997.1|6998.8|6995.8|7005.1|7002.1|6993.8|6990.8|0
1678776900000|2023-03-14 06:55:00|6997.1|6994.1|6997.3|6994.3|7002.3|6999.3|6992.1|6989.1|0
1678777200000|2023-03-14 07:00:00|7002.2|6999.2|7030.9|7028.9|7030.9|7028.9|7001.5|6998.5|731
1678777500000|2023-03-14 07:05:00|7031.4|7029.4|7030.7|7028.7|7034.2|7032.2|7023.9|7021.9|368
1678777800000|2023-03-14 07:10:00|7030.9|7028.9|7032.2|7030.2|7037.2|7035.2|7029.7|7027.7|252
1678778100000|2023-03-14 07:15:00|7032.4|7030.4|7021.4|7019.4|7032.9|7030.9|7020.9|7018.9|167
1678778400000|2023-03-14 07:20:00|7021.7|7019.7|7023.9|7021.9|7031.4|7029.4|7021.7|7019.7|129
1678778700000|2023-03-14 07:25:00|7024.2|7022.2|7012.9|7010.9|7024.7|7022.7|7010.2|7008.2|215
1678779000000|2023-03-14 07:30:00|7014.2|7012.2|7012.9|7010.9|7018.9|7016.9|7007.2|7005.2|249
1678779300000|2023-03-14 07:35:00|7013.2|7011.2|7015.9|7013.9|7021.4|7019.4|7011.9|7009.9|146
1678779600000|2023-03-14 07:40:00|7015.7|7013.7|7008.7|7006.7|7018.4|7016.4|7008.7|7006.7|135
1678779900000|2023-03-14 07:45:00|7008.9|7006.9|7008.4|7006.4|7011.2|7009.2|7002.4|7000.4|229
1678780200000|2023-03-14 07:50:00|7008.7|7006.7|7008.9|7006.9|7013.4|7011.4|7006.9|7004.9|319
1678780500000|2023-03-14 07:55:00|7008.4|7006.4|7016.2|7014.2|7022.2|7020.2|7007.7|7005.7|641
1678780800000|2023-03-14 08:00:00|7015.7|7014.7|7016.4|7015.4|7037.4|7036.4|7014.2|7013.2|3293
1678781100000|2023-03-14 08:05:00|7016.7|7015.7|7037.9|7036.9|7042.9|7041.9|7016.2|7015.2|1891
1678781400000|2023-03-14 08:10:00|7037.7|7036.7|7034.9|7033.9|7041.4|7040.4|7014.2|7013.2|1545
1678781700000|2023-03-14 08:15:00|7035.2|7034.2|7012.7|7011.7|7039.9|7038.9|7010.2|7009.2|2932
1678782000000|2023-03-14 08:20:00|7012.9|7011.9|6997.2|6996.2|7017.2|7016.2|6995.2|6994.2|2104
1678782300000|2023-03-14 08:25:00|6996.9|6995.9|7008.4|7007.4|7011.7|7010.7|6986.9|6985.9|4490
1678782600000|2023-03-14 08:30:00|7007.7|7006.7|7014.7|7013.7|7022.2|7021.2|7004.9|7003.9|1179
1678782900000|2023-03-14 08:35:00|7014.4|7013.4|7032.9|7031.9|7038.2|7037.2|7012.4|7011.4|1598
1678783200000|2023-03-14 08:40:00|7033.6|7032.6|7022.1|7021.1|7037.6|7036.6|7022.1|7021.1|1149
1678783500000|2023-03-14 08:45:00|7022.4|7021.4|7033.4|7032.4|7037.6|7036.6|7018.6|7017.6|1551
1678783800000|2023-03-14 08:50:00|7033.1|7032.1|7033.6|7032.6|7038.4|7037.4|7030.1|7029.1|1860
1678784100000|2023-03-14 08:55:00|7034.1|7033.1|7035.9|7034.9|7040.4|7039.4|7030.1|7029.1|1625
1678784400000|2023-03-14 09:00:00|7036.1|7035.1|7025.1|7024.1|7040.9|7039.9|7021.6|7020.6|8267
1678784700000|2023-03-14 09:05:00|7025.4|7024.4|7021.9|7020.9|7032.1|7031.1|7019.1|7018.1|461
1678785000000|2023-03-14 09:10:00|7021.1|7020.1|7010.9|7009.9|7021.6|7020.6|7006.1|7005.1|773
1678785300000|2023-03-14 09:15:00|7011.6|7010.6|7003.1|7002.1|7012.6|7011.6|7001.6|7000.6|885
1678785600000|2023-03-14 09:20:00|7002.9|7001.9|6999.1|6998.1|7006.4|7005.4|6997.9|6996.9|877
1678785900000|2023-03-14 09:25:00|6998.9|6997.9|7014.4|7013.4|7018.1|7017.1|6997.1|6996.1|1795
1678786200000|2023-03-14 09:30:00|7014.1|7013.1|7021.6|7020.6|7022.1|7021.1|7005.6|7004.6|702
1678786500000|2023-03-14 09:35:00|7021.4|7020.4|7025.4|7024.4|7030.1|7029.1|7018.9|7017.9|2680
1678786800000|2023-03-14 09:40:00|7025.6|7024.6|7025.9|7024.9|7027.6|7026.6|7018.1|7017.1|1293
1678787100000|2023-03-14 09:45:00|7025.6|7024.6|7018.1|7017.1|7032.1|7031.1|7017.6|7016.6|934
1678787400000|2023-03-14 09:50:00|7017.9|7016.9|7006.6|7005.6|7024.6|7023.6|7004.6|7003.6|645
1678787700000|2023-03-14 09:55:00|7006.9|7005.9|7012.1|7011.1|7017.1|7016.1|7004.9|7003.9|766
1678788000000|2023-03-14 10:00:00|7011.9|7010.9|7006.6|7005.6|7016.1|7015.1|7006.1|7005.1|554
1678788300000|2023-03-14 10:05:00|7006.4|7005.4|7017.4|7016.4|7019.6|7018.6|7003.6|7002.6|499
1678788600000|2023-03-14 10:10:00|7018.1|7017.1|7021.9|7020.9|7025.9|7024.9|7015.6|7014.6|422
1678788900000|2023-03-14 10:15:00|7021.6|7020.6|7024.6|7023.6|7024.9|7023.9|7013.9|7012.9|740
1678789200000|2023-03-14 10:20:00|7024.9|7023.9|7024.1|7023.1|7031.4|7030.4|7022.9|7021.9|838
1678789500000|2023-03-14 10:25:00|7024.4|7023.4|7030.6|7029.6|7030.6|7029.6|7016.9|7015.9|945
1678789800000|2023-03-14 10:30:00|7030.9|7029.9|7027.6|7026.6|7031.6|7030.6|7022.6|7021.6|11161
1678790100000|2023-03-14 10:35:00|7027.4|7026.4|7018.1|7017.1|7027.9|7026.9|7017.1|7016.1|358
1678790400000|2023-03-14 10:40:00|7018.4|7017.4|7019.6|7018.6|7019.9|7018.9|7014.6|7013.6|227
1678790700000|2023-03-14 10:45:00|7019.4|7018.4|7022.1|7021.1|7022.9|7021.9|7011.1|7010.1|552
1678791000000|2023-03-14 10:50:00|7022.4|7021.4|7026.6|7025.6|7030.4|7029.4|7022.1|7021.1|511
1678791300000|2023-03-14 10:55:00|7026.9|7025.9|7026.4|7025.4|7028.4|7027.4|7019.6|7018.6|306
1678791600000|2023-03-14 11:00:00|7026.1|7025.1|7031.1|7030.1|7032.4|7031.4|7023.9|7022.9|368
1678791900000|2023-03-14 11:05:00|7031.6|7030.6|7037.6|7036.6|7039.9|7038.9|7030.6|7029.6|434
1678792200000|2023-03-14 11:10:00|7037.4|7036.4|7040.9|7039.9|7045.6|7044.6|7037.1|7036.1|579
1678792500000|2023-03-14 11:15:00|7041.1|7040.1|7046.1|7045.1|7046.6|7045.6|7037.4|7036.4|658
1678792800000|2023-03-14 11:20:00|7046.4|7045.4|7056.1|7055.1|7057.6|7056.6|7045.1|7044.1|3653
1678793100000|2023-03-14 11:25:00|7055.9|7054.9|7053.6|7052.6|7059.6|7058.6|7051.6|7050.6|440
1678793400000|2023-03-14 11:30:00|7053.4|7052.4|7053.9|7052.9|7057.6|7056.6|7051.6|7050.6|350
1678793700000|2023-03-14 11:35:00|7054.1|7053.1|7055.6|7054.6|7056.1|7055.1|7049.1|7048.1|303
1678794000000|2023-03-14 11:40:00|7055.9|7054.9|7062.1|7061.1|7062.6|7061.6|7055.1|7054.1|439
1678794300000|2023-03-14 11:45:00|7061.9|7060.9|7057.9|7056.9|7062.4|7061.4|7057.1|7056.1|429
1678794600000|2023-03-14 11:50:00|7058.1|7057.1|7061.9|7060.9|7063.1|7062.1|7053.4|7052.4|450
1678794900000|2023-03-14 11:55:00|7062.1|7061.1|7056.1|7055.1|7063.1|7062.1|7055.4|7054.4|589
1678795200000|2023-03-14 12:00:00|7056.6|7055.6|7055.1|7054.1|7064.1|7063.1|7055.1|7054.1|558
1678795500000|2023-03-14 12:05:00|7055.4|7054.4|7062.9|7061.9|7064.6|7063.6|7055.4|7054.4|487
1678795800000|2023-03-14 12:10:00|7063.1|7062.1|7063.1|7062.1|7067.1|7066.1|7059.4|7058.4|981
1678796100000|2023-03-14 12:15:00|7063.4|7062.4|7059.6|7058.6|7064.1|7063.1|7055.1|7054.1|527
1678796400000|2023-03-14 12:20:00|7060.1|7059.1|7059.4|7058.4|7063.4|7062.4|7050.9|7049.9|678
1678796700000|2023-03-14 12:25:00|7059.6|7058.6|7048.6|7047.6|7061.6|7060.6|7048.6|7047.6|602
1678797000000|2023-03-14 12:30:00|7048.4|7047.4|7065.4|7064.4|7081.4|7080.4|7030.4|7029.4|3005
1678797300000|2023-03-14 12:35:00|7065.6|7064.6|7079.1|7078.1|7079.9|7078.9|7048.6|7047.6|1683
1678797600000|2023-03-14 12:40:00|7078.6|7077.6|7079.1|7078.1|7083.1|7082.1|7061.9|7060.9|1120
1678797900000|2023-03-14 12:45:00|7080.1|7079.1|7096.4|7095.4|7097.1|7096.1|7074.6|7073.6|1519
1678798200000|2023-03-14 12:50:00|7097.6|7096.6|7107.4|7106.4|7107.6|7106.6|7085.1|7084.1|1186
1678798500000|2023-03-14 12:55:00|7108.6|7107.6|7108.6|7107.6|7117.4|7116.4|7103.9|7102.9|1284
1678798800000|2023-03-14 13:00:00|7108.1|7107.1|7104.9|7103.9|7118.9|7117.9|7100.6|7099.6|1083
1678799100000|2023-03-14 13:05:00|7105.1|7104.1|7109.1|7108.1|7116.4|7115.4|7103.9|7102.9|654
1678799400000|2023-03-14 13:10:00|7109.6|7108.6|7120.1|7119.1|7121.1|7120.1|7105.1|7104.1|930
1678799700000|2023-03-14 13:15:00|7119.9|7118.9|7120.1|7119.1|7128.1|7127.1|7116.6|7115.6|1207
1678800000000|2023-03-14 13:20:00|7120.6|7119.6|7123.1|7122.1|7128.6|7127.6|7115.1|7114.1|745
1678800300000|2023-03-14 13:25:00|7123.4|7122.4|7132.9|7131.9|7134.4|7133.4|7120.6|7119.6|945
1678800600000|2023-03-14 13:30:00|7132.6|7131.6|7129.1|7128.1|7134.9|7133.9|7127.4|7126.4|1453
1678800900000|2023-03-14 13:35:00|7129.6|7128.6|7142.1|7141.1|7145.4|7144.4|7129.4|7128.4|1233
1678801200000|2023-03-14 13:40:00|7143.1|7142.1|7143.6|7142.6|7150.9|7149.9|7137.6|7136.6|1231
1678801500000|2023-03-14 13:45:00|7144.6|7143.6|7146.1|7145.1|7158.6|7157.6|7140.1|7139.1|1369
1678801800000|2023-03-14 13:50:00|7145.4|7144.4|7145.1|7144.1|7151.6|7150.6|7137.1|7136.1|1371
1678802100000|2023-03-14 13:55:00|7144.9|7143.9|7141.1|7140.1|7147.6|7146.6|7136.1|7135.1|1375
1678802400000|2023-03-14 14:00:00|7142.1|7141.1|7152.9|7151.9|7155.1|7154.1|7137.4|7136.4|963
1678802700000|2023-03-14 14:05:00|7152.6|7151.6|7145.9|7144.9|7157.4|7156.4|7141.9|7140.9|1108
1678803000000|2023-03-14 14:10:00|7146.1|7145.1|7140.6|7139.6|7146.6|7145.6|7129.1|7128.1|8195
1678803300000|2023-03-14 14:15:00|7140.4|7139.4|7141.4|7140.4|7153.9|7152.9|7138.6|7137.6|1155
1678803600000|2023-03-14 14:20:00|7141.6|7140.6|7158.6|7157.6|7159.6|7158.6|7138.9|7137.9|947
1678803900000|2023-03-14 14:25:00|7158.1|7157.1|7159.6|7158.6|7163.6|7162.6|7152.1|7151.1|1095
1678804200000|2023-03-14 14:30:00|7159.4|7158.4|7158.9|7157.9|7161.4|7160.4|7153.6|7152.6|1074
1678804500000|2023-03-14 14:35:00|7159.1|7158.1|7156.4|7155.4|7160.4|7159.4|7148.9|7147.9|779
1678804800000|2023-03-14 14:40:00|7156.6|7155.6|7147.9|7146.9|7157.6|7156.6|7146.4|7145.4|667
1678805100000|2023-03-14 14:45:00|7148.1|7147.1|7152.6|7151.6|7157.4|7156.4|7146.4|7145.4|581
1678805400000|2023-03-14 14:50:00|7152.9|7151.9|7144.9|7143.9|7154.4|7153.4|7144.1|7143.1|684
1678805700000|2023-03-14 14:55:00|7144.6|7143.6|7132.1|7131.1|7147.4|7146.4|7128.9|7127.9|7992
1678806000000|2023-03-14 15:00:00|7133.1|7132.1|7140.4|7139.4|7144.6|7143.6|7125.6|7124.6|1149
1678806300000|2023-03-14 15:05:00|7140.6|7139.6|7146.9|7145.9|7149.9|7148.9|7138.9|7137.9|899
1678806600000|2023-03-14 15:10:00|7146.4|7145.4|7152.6|7151.6|7154.6|7153.6|7146.4|7145.4|643
1678806900000|2023-03-14 15:15:00|7152.9|7151.9|7155.1|7154.1|7159.4|7158.4|7150.9|7149.9|590
1678807200000|2023-03-14 15:20:00|7155.4|7154.4|7159.9|7158.9|7159.9|7158.9|7152.4|7151.4|603
1678807500000|2023-03-14 15:25:00|7160.1|7159.1|7159.1|7158.1|7162.9|7161.9|7154.1|7153.1|660
1678807800000|2023-03-14 15:30:00|7158.9|7157.9|7156.4|7155.4|7164.4|7163.4|7156.4|7155.4|809
1678808100000|2023-03-14 15:35:00|7156.1|7155.1|7159.9|7158.9|7160.9|7159.9|7154.1|7153.1|1992
1678808400000|2023-03-14 15:40:00|7159.6|7158.6|7159.1|7158.1|7161.6|7160.6|7155.4|7154.4|5420
1678808700000|2023-03-14 15:45:00|7159.4|7158.4|7146.1|7145.1|7159.6|7158.6|7145.6|7144.6|5072
1678809000000|2023-03-14 15:50:00|7145.9|7144.9|7154.6|7153.6|7158.6|7157.6|7145.9|7144.9|656
1678809300000|2023-03-14 15:55:00|7154.9|7153.9|7148.9|7147.9|7155.9|7154.9|7147.1|7146.1|1340
1678809600000|2023-03-14 16:00:00|7148.4|7147.4|7152.6|7151.6|7155.1|7154.1|7148.4|7147.4|1322
1678809900000|2023-03-14 16:05:00|7152.9|7151.9|7149.4|7148.4|7155.1|7154.1|7144.4|7143.4|866
1678810200000|2023-03-14 16:10:00|7149.9|7148.9|7156.1|7155.1|7156.9|7155.9|7149.6|7148.6|729
1678810500000|2023-03-14 16:15:00|7155.9|7154.9|7154.9|7153.9|7157.6|7156.6|7151.9|7150.9|1007
1678810800000|2023-03-14 16:20:00|7154.6|7153.6|7144.9|7143.9|7154.9|7153.9|7141.4|7140.4|994
1678811100000|2023-03-14 16:25:00|7144.6|7143.6|7136.9|7135.9|7144.9|7143.9|7136.4|7135.4|1741
1678811400000|2023-03-14 16:30:00|7137.4|7135.4|7142.4|7140.4|7150.9|7148.9|7137.4|7135.4|4085
1678811700000|2023-03-14 16:35:00|7143.4|7141.4|7145.9|7143.9|7149.4|7147.4|7140.1|7138.1|2435
1678812000000|2023-03-14 16:40:00|7145.4|7143.4|7131.6|7129.6|7145.6|7143.6|7130.6|7128.6|778
1678812300000|2023-03-14 16:45:00|7131.9|7129.9|7136.9|7134.9|7138.4|7136.4|7129.6|7127.6|395
1678812600000|2023-03-14 16:50:00|7137.1|7135.1|7126.1|7124.1|7140.4|7138.4|7123.9|7121.9|661
1678812900000|2023-03-14 16:55:00|7125.6|7123.6|7127.4|7125.4|7130.6|7128.6|7119.6|7117.6|451
1678813200000|2023-03-14 17:00:00|7127.6|7125.6|7125.1|7123.1|7132.1|7130.1|7124.6|7122.6|360
1678813500000|2023-03-14 17:05:00|7125.4|7123.4|7112.6|7110.6|7125.6|7123.6|7112.6|7110.6|392
1678813800000|2023-03-14 17:10:00|7112.1|7110.1|7105.4|7103.4|7113.6|7111.6|7104.4|7102.4|569
1678814100000|2023-03-14 17:15:00|7105.1|7103.1|7102.1|7100.1|7106.6|7104.6|7090.6|7088.6|499
1678814400000|2023-03-14 17:20:00|7101.9|7099.9|7104.1|7102.1|7105.6|7103.6|7093.6|7091.6|286
1678814700000|2023-03-14 17:25:00|7103.9|7101.9|7113.6|7111.6|7116.6|7114.6|7103.1|7101.1|233
1678815000000|2023-03-14 17:30:00|7114.1|7112.1|7113.1|7111.1|7115.6|7113.6|7108.4|7106.4|319
1678815300000|2023-03-14 17:35:00|7112.9|7110.9|7123.1|7121.1|7123.1|7121.1|7111.6|7109.6|159
1678815600000|2023-03-14 17:40:00|7122.9|7120.9|7110.6|7108.6|7126.6|7124.6|7109.6|7107.6|303
1678815900000|2023-03-14 17:45:00|7111.1|7109.1|7116.9|7114.9|7116.9|7114.9|7107.9|7105.9|152
1678816200000|2023-03-14 17:50:00|7117.1|7115.1|7115.6|7113.6|7118.6|7116.6|7111.1|7109.1|212
1678816500000|2023-03-14 17:55:00|7115.4|7113.4|7112.6|7110.6|7115.4|7113.4|7107.1|7105.1|105
1678816800000|2023-03-14 18:00:00|7112.9|7110.9|7105.1|7103.1|7116.6|7114.6|7103.6|7101.6|312
1678817100000|2023-03-14 18:05:00|7105.4|7103.4|7100.6|7098.6|7105.9|7103.9|7094.6|7092.6|192
1678817400000|2023-03-14 18:10:00|7100.4|7098.4|7104.6|7102.6|7106.4|7104.4|7099.6|7097.6|112
1678817700000|2023-03-14 18:15:00|7104.4|7102.4|7102.6|7100.6|7105.1|7103.1|7097.1|7095.1|192
1678818000000|2023-03-14 18:20:00|7102.4|7100.4|7104.4|7102.4|7107.4|7105.4|7100.1|7098.1|229
1678818300000|2023-03-14 18:25:00|7104.6|7102.6|7116.6|7114.6|7117.1|7115.1|7104.1|7102.1|154
1678818600000|2023-03-14 18:30:00|7116.9|7114.9|7120.1|7118.1|7121.4|7119.4|7113.6|7111.6|1081
1678818900000|2023-03-14 18:35:00|7120.4|7118.4|7113.6|7111.6|7120.6|7118.6|7113.6|7111.6|55
1678819200000|2023-03-14 18:40:00|7113.9|7111.9|7110.6|7108.6|7115.6|7113.6|7108.9|7106.9|81
1678819500000|2023-03-14 18:45:00|7110.4|7108.4|7113.4|7111.4|7117.6|7115.6|7108.9|7106.9|93
1678819800000|2023-03-14 18:50:00|7112.6|7110.6|7114.1|7112.1|7119.6|7117.6|7111.6|7109.6|180
1678820100000|2023-03-14 18:55:00|7113.9|7111.9|7108.6|7106.6|7115.1|7113.1|7107.6|7105.6|106
1678820400000|2023-03-14 19:00:00|7109.1|7107.1|7108.6|7106.6|7112.6|7110.6|7106.6|7104.6|124
1678820700000|2023-03-14 19:05:00|7108.4|7106.4|7096.4|7094.4|7109.1|7107.1|7094.9|7092.9|120
1678821000000|2023-03-14 19:10:00|7095.6|7093.6|7090.4|7088.4|7095.9|7093.9|7088.9|7086.9|240
1678821300000|2023-03-14 19:15:00|7090.6|7088.6|7100.1|7098.1|7100.1|7098.1|7087.6|7085.6|245
1678821600000|2023-03-14 19:20:00|7100.4|7098.4|7098.6|7096.6|7101.6|7099.6|7095.9|7093.9|96
1678821900000|2023-03-14 19:25:00|7098.4|7096.4|7103.6|7101.6|7104.1|7102.1|7097.1|7095.1|61
1678822200000|2023-03-14 19:30:00|7103.9|7101.9|7110.1|7108.1|7110.1|7108.1|7101.6|7099.6|102
1678822500000|2023-03-14 19:35:00|7111.1|7109.1|7111.6|7109.6|7115.6|7113.6|7110.9|7108.9|136
1678822800000|2023-03-14 19:40:00|7111.4|7109.4|7115.1|7113.1|7116.1|7114.1|7110.4|7108.4|89
1678823100000|2023-03-14 19:45:00|7115.4|7113.4|7117.6|7115.6|7119.4|7117.4|7113.1|7111.1|97
1678823400000|2023-03-14 19:50:00|7120.6|7118.6|7124.1|7122.1|7125.6|7123.6|7119.1|7117.1|282
1678823700000|2023-03-14 19:55:00|7123.6|7121.6|7140.6|7138.6|7143.1|7141.1|7123.6|7121.6|335
1678824000000|2023-03-14 20:00:00|7141.1|7139.1|7133.6|7131.6|7141.9|7139.9|7133.1|7131.1|112
1678824300000|2023-03-14 20:05:00|7133.4|7131.4|7134.4|7132.4|7135.6|7133.6|7133.4|7131.4|36
1678824600000|2023-03-14 20:10:00|7134.1|7132.1|7130.6|7128.6|7134.4|7132.4|7130.4|7128.4|52
1678824900000|2023-03-14 20:15:00|7130.4|7128.4|7131.1|7129.1|7132.1|7130.1|7130.4|7128.4|30
1678825200000|2023-03-14 20:20:00|7130.6|7128.6|7132.6|7130.6|7133.1|7131.1|7130.6|7128.6|22
1678825500000|2023-03-14 20:25:00|7132.4|7130.4|7134.1|7132.1|7134.6|7132.6|7132.1|7130.1|30
1678825800000|2023-03-14 20:30:00|7134.4|7132.4|7136.6|7134.6|7137.1|7135.1|7134.4|7132.4|48
1678826100000|2023-03-14 20:35:00|7136.4|7134.4|7137.1|7135.1|7138.1|7136.1|7136.1|7134.1|19
1678826400000|2023-03-14 20:40:00|7137.4|7135.4|7137.6|7135.6|7138.6|7136.6|7137.1|7135.1|15
1678826700000|2023-03-14 20:45:00|7137.4|7135.4|7140.6|7138.6|7141.6|7139.6|7136.9|7134.9|61
1678827000000|2023-03-14 20:50:00|7140.4|7138.4|7137.4|7135.4|7140.6|7138.6|7137.4|7135.4|123
1678827300000|2023-03-14 20:55:00|7137.1|7135.1|7137.9|7135.9|7138.9|7136.9|7135.6|7133.6|96
1678827600000|2023-03-14 21:00:00|7138.3|7134.3|7138.2|7134.2|7138.9|7134.9|7137.5|7133.5|63139
1678827900000|2023-03-14 21:05:00|7138.3|7134.3|7138.2|7134.2|7138.3|7134.3|7138|7134|0
1678828200000|2023-03-14 21:10:00|7138.3|7134.3|7138.3|7134.3|7138.3|7134.3|7138.3|7134.3|0
1678828500000|2023-03-14 21:15:00|7138|7134|7137.6|7133.6|7138|7134|7137.3|7133.3|0
1678828800000|2023-03-14 21:20:00|7137.7|7133.7|7138|7134|7138|7134|7137.7|7133.7|0
1678829100000|2023-03-14 21:25:00|7137.8|7133.8|7137.6|7133.6|7137.8|7133.8|7137.4|7133.4|0
1678829400000|2023-03-14 21:30:00|7137.8|7133.8|7137.8|7133.8|7138.1|7134.1|7137.8|7133.8|0
1678829700000|2023-03-14 21:35:00|7137.7|7133.7|7137.2|7133.2|7137.7|7133.7|7136.7|7132.7|0
1678830000000|2023-03-14 21:40:00|7137.3|7133.3|7135.4|7131.4|7137.4|7133.4|7135.4|7131.4|0
1678830300000|2023-03-14 21:45:00|7135.2|7131.2|7135.4|7131.4|7135.7|7131.7|7135.2|7131.2|0
1678830600000|2023-03-14 21:50:00|7135.3|7131.3|7135.4|7131.4|7135.8|7131.8|7135.2|7131.2|0
1678830900000|2023-03-14 21:55:00|7135.6|7131.6|7135.4|7131.4|7135.9|7131.9|7134.8|7130.8|0
1678831200000|2023-03-14 22:00:00|7135.1|7131.1|7135.3|7131.3|7136.6|7132.6|7133.4|7129.4|0
1678831500000|2023-03-14 22:05:00|7135.1|7131.1|7133.8|7129.8|7136.1|7132.1|7133.5|7129.5|0
1678831800000|2023-03-14 22:10:00|7134|7130|7129.7|7125.7|7134.3|7130.3|7129.4|7125.4|0
1678832100000|2023-03-14 22:15:00|7129.4|7125.4|7128.6|7124.6|7129.7|7125.7|7127.9|7123.9|0
1678832400000|2023-03-14 22:20:00|7128.2|7124.2|7131|7127|7131|7127|7127.9|7123.9|0
1678832700000|2023-03-14 22:25:00|7131.1|7127.1|7128.8|7124.8|7131.5|7127.5|7128.8|7124.8|0
1678833000000|2023-03-14 22:30:00|7129.1|7125.1|7126.9|7122.9|7129.1|7125.1|7126.3|7122.3|0
1678833300000|2023-03-14 22:35:00|7127|7123|7128.8|7124.8|7128.8|7124.8|7126.9|7122.9|0
1678833600000|2023-03-14 22:40:00|7128.5|7124.5|7128.2|7124.2|7128.8|7124.8|7128.2|7124.2|0
1678833900000|2023-03-14 22:45:00|7128.1|7124.1|7126.3|7122.3|7128.1|7124.1|7125.6|7121.6|0
1678834200000|2023-03-14 22:50:00|7126.6|7122.6|7126.6|7122.6|7126.6|7122.6|7125.9|7121.9|0
1678834500000|2023-03-14 22:55:00|7126.3|7122.3|7126.3|7122.3|7126.6|7122.6|7125.6|7121.6|0
1678834800000|2023-03-14 23:00:00|7126.6|7122.6|7130.7|7126.7|7134.5|7130.5|7126.3|7122.3|0
1678835100000|2023-03-14 23:05:00|7130.9|7126.9|7131.1|7127.1|7131.4|7127.4|7129.5|7125.5|0
1678835400000|2023-03-14 23:10:00|7131.4|7127.4|7134.1|7130.1|7134.1|7130.1|7131.4|7127.4|0
1678835700000|2023-03-14 23:15:00|7134.5|7130.5|7132.2|7128.2|7134.5|7130.5|7131.4|7127.4|0
1678836000000|2023-03-14 23:20:00|7131.7|7127.7|7131.8|7127.8|7134.2|7130.2|7131.4|7127.4|0
1678836300000|2023-03-14 23:25:00|7132.3|7128.3|7132.6|7128.6|7133.3|7129.3|7131.8|7127.8|0
1678836600000|2023-03-14 23:30:00|7131.4|7127.4|7129.9|7125.9|7134.2|7130.2|7129.5|7125.5|0
1678836900000|2023-03-14 23:35:00|7130.2|7126.2|7131.1|7127.1|7131.8|7127.8|7129.5|7125.5|0
1678837200000|2023-03-14 23:40:00|7131.4|7127.4|7131.8|7127.8|7132.3|7128.3|7131.1|7127.1|0
1678837500000|2023-03-14 23:45:00|7131.4|7127.4|7129.2|7125.2|7132.3|7128.3|7128.7|7124.7|0
1678837800000|2023-03-14 23:50:00|7129.5|7125.5|7129.2|7125.2|7129.9|7125.9|7127.7|7123.7|0
1678838100000|2023-03-14 23:55:00|7129.5|7125.5|7132.3|7128.3|7133|7129|7128.7|7124.7|0
1678838400000|2023-03-15 00:00:00|7132.4|7128.4|7133|7129|7133.3|7129.3|7130.2|7126.2|0
1678838700000|2023-03-15 00:05:00|7133.3|7129.3|7127.2|7123.2|7134.2|7130.2|7127.1|7123.1|0
1678839000000|2023-03-15 00:10:00|7127.7|7123.7|7131.7|7127.7|7133|7129|7126.8|7122.8|0
1678839300000|2023-03-15 00:15:00|7132|7128|7132|7129|7137|7134|7130.3|7127.3|0
1678839600000|2023-03-15 00:20:00|7133.6|7130.6|7130.3|7127.3|7134.5|7131.5|7126.9|7123.9|0
1678839900000|2023-03-15 00:25:00|7128.6|7125.6|7127.8|7124.8|7130.4|7127.4|7127|7124|0
1678840200000|2023-03-15 00:30:00|7128.6|7125.6|7136.3|7133.3|7137.2|7134.2|7128.6|7125.6|0
1678840500000|2023-03-15 00:35:00|7135.4|7132.4|7134.9|7131.9|7135.4|7132.4|7134.9|7131.9|0
1678841100000|2023-03-15 00:45:00|7136.6|7133.6|7136.6|7133.6|7136.6|7133.6|7136.6|7133.6|0
1678841400000|2023-03-15 00:50:00|7136.5|7133.5|7134.9|7131.9|7136.5|7133.5|7133.2|7130.2|0
1678841700000|2023-03-15 00:55:00|7133.2|7130.2|7131.5|7128.5|7136.6|7133.6|7131.5|7128.5|0
1678842000000|2023-03-15 01:00:00|7129.8|7126.8|7137|7134|7137|7134|7129.8|7126.8|0
1678842300000|2023-03-15 01:05:00|7137.9|7134.9|7137.1|7134.1|7138.7|7135.7|7137|7134|0
1678842600000|2023-03-15 01:10:00|7137|7134|7137|7134|7138.8|7135.8|7137|7134|0
1678842900000|2023-03-15 01:15:00|7137.1|7134.1|7136.8|7133.8|7138.5|7135.5|7135.2|7132.2|0
1678843200000|2023-03-15 01:20:00|7136.9|7133.9|7138.6|7135.6|7138.6|7135.6|7136.8|7133.8|0
1678843500000|2023-03-15 01:25:00|7137.7|7134.7|7138.5|7135.5|7138.6|7135.6|7136.8|7133.8|0
1678843800000|2023-03-15 01:30:00|7136.9|7133.9|7131.8|7128.8|7138.5|7135.5|7131.8|7128.8|0
1678844100000|2023-03-15 01:35:00|7133.4|7130.4|7133.5|7130.5|7135.2|7132.2|7131.8|7128.8|0
1678844400000|2023-03-15 01:40:00|7133.4|7130.4|7135.1|7132.1|7135.1|7132.1|7131.8|7128.8|0
1678844700000|2023-03-15 01:45:00|7136.8|7133.8|7136.8|7133.8|7136.8|7133.8|7136.8|7133.8|0
1678845000000|2023-03-15 01:50:00|7135.1|7132.1|7138.5|7135.5|7140.2|7137.2|7135.1|7132.1|0
1678845300000|2023-03-15 01:55:00|7138.6|7135.6|7140.2|7137.2|7141.1|7138.1|7138.5|7135.5|0
1678845600000|2023-03-15 02:00:00|7140.3|7137.3|7140.2|7137.2|7142|7139|7140.2|7137.2|0
1678845900000|2023-03-15 02:05:00|7140.3|7137.3|7143.8|7140.8|7147.2|7144.2|7140.2|7137.2|0
1678846200000|2023-03-15 02:10:00|7142.1|7139.1|7143.9|7140.9|7143.9|7140.9|7140.4|7137.4|0
1678846500000|2023-03-15 02:15:00|7142.2|7139.2|7145.4|7142.4|7145.5|7142.5|7140.5|7137.5|0
1678846800000|2023-03-15 02:20:00|7143.8|7140.8|7142|7139|7143.8|7140.8|7140.3|7137.3|0
1678847100000|2023-03-15 02:25:00|7142.1|7139.1|7143.8|7140.8|7143.8|7140.8|7142.1|7139.1|0
1678847400000|2023-03-15 02:30:00|7142.1|7139.1|7143.8|7140.8|7143.8|7140.8|7140.4|7137.4|0
1678847700000|2023-03-15 02:35:00|7143.9|7140.9|7142.1|7139.1|7143.9|7140.9|7141.3|7138.3|0
1678848000000|2023-03-15 02:40:00|7140.4|7137.4|7142.2|7139.2|7142.2|7139.2|7140.4|7137.4|0
1678848300000|2023-03-15 02:45:00|7142.1|7139.1|7142.2|7139.2|7143.8|7140.8|7142.1|7139.1|0
1678848600000|2023-03-15 02:50:00|7142.1|7139.1|7147.4|7144.4|7150.7|7147.7|7142.1|7139.1|0
1678848900000|2023-03-15 02:55:00|7149.1|7146.1|7145.8|7142.8|7149.1|7146.1|7145.7|7142.7|0
1678849200000|2023-03-15 03:00:00|7147.4|7144.4|7145.7|7142.7|7147.4|7144.4|7144.9|7141.9|0
1678849500000|2023-03-15 03:05:00|7144.1|7141.1|7147|7144|7147.4|7144.4|7144|7141|0
1678849800000|2023-03-15 03:10:00|7146.9|7143.9|7147|7144|7147|7144|7145.3|7142.3|0
1678850100000|2023-03-15 03:15:00|7146.9|7143.9|7145.3|7142.3|7147|7144|7145.3|7142.3|0
1678850400000|2023-03-15 03:20:00|7146.9|7143.9|7143.6|7140.6|7147|7144|7143.6|7140.6|0
1678850700000|2023-03-15 03:25:00|7143.5|7140.5|7143.6|7140.6|7143.6|7140.6|7141.9|7138.9|0
1678851000000|2023-03-15 03:30:00|7143.5|7140.5|7143.6|7140.6|7145.3|7142.3|7141.9|7138.9|0
1678851300000|2023-03-15 03:35:00|7145.3|7142.3|7144.4|7141.4|7145.3|7142.3|7143.5|7140.5|0
1678851600000|2023-03-15 03:40:00|7143.6|7140.6|7145.3|7142.3|7145.3|7142.3|7143.6|7140.6|0
1678851900000|2023-03-15 03:45:00|7145.2|7142.2|7141.9|7138.9|7145.3|7142.3|7140.2|7137.2|0
1678852200000|2023-03-15 03:50:00|7140.2|7137.2|7140.2|7137.2|7141.9|7138.9|7140.2|7137.2|0
1678852500000|2023-03-15 03:55:00|7141|7138|7143.7|7140.7|7143.7|7140.7|7141|7138|0
1678852800000|2023-03-15 04:00:00|7143.6|7140.6|7142|7139|7143.7|7140.7|7141.9|7138.9|0
1678853100000|2023-03-15 04:05:00|7141.9|7138.9|7140.2|7137.2|7142|7139|7140.2|7137.2|0
1678853400000|2023-03-15 04:10:00|7140.3|7137.3|7140.2|7137.2|7140.3|7137.3|7140.2|7137.2|0
1678853700000|2023-03-15 04:15:00|7140.3|7137.3|7141.9|7138.9|7141.9|7138.9|7140.2|7137.2|0
1678854000000|2023-03-15 04:20:00|7142|7139|7140.3|7137.3|7142|7139|7140.3|7137.3|0
1678854300000|2023-03-15 04:25:00|7140.2|7137.2|7140.3|7137.3|7140.3|7137.3|7140.2|7137.2|0
1678854600000|2023-03-15 04:30:00|7140.2|7137.2|7142|7139|7142|7139|7140.2|7137.2|0
1678854900000|2023-03-15 04:35:00|7141.9|7138.9|7140.3|7137.3|7141.9|7138.9|7138.6|7135.6|0
1678855200000|2023-03-15 04:40:00|7139.4|7136.4|7140.3|7137.3|7140.3|7137.3|7138.6|7135.6|0
1678855500000|2023-03-15 04:45:00|7140.2|7137.2|7138.5|7135.5|7140.3|7137.3|7136.8|7133.8|0
1678855800000|2023-03-15 04:50:00|7140.2|7137.2|7138.5|7135.5|7140.2|7137.2|7138.5|7135.5|0
1678856100000|2023-03-15 04:55:00|7140.2|7137.2|7141.9|7138.9|7141.9|7138.9|7140.2|7137.2|0
1678856400000|2023-03-15 05:00:00|7140.2|7137.2|7136.8|7133.8|7140.3|7137.3|7136.8|7133.8|0
1678856700000|2023-03-15 05:05:00|7136.9|7133.9|7136.6|7133.6|7138.5|7135.5|7136.5|7133.5|0
1678857000000|2023-03-15 05:10:00|7138.2|7135.2|7138.2|7135.2|7138.3|7135.3|7136.5|7133.5|0
1678857300000|2023-03-15 05:15:00|7136.5|7133.5|7136.5|7133.5|7136.5|7133.5|7136.5|7133.5|0
1678857600000|2023-03-15 05:20:00|7138.2|7135.2|7134.9|7131.9|7138.2|7135.2|7133.2|7130.2|0
1678857900000|2023-03-15 05:25:00|7134.8|7131.8|7131.4|7128.4|7134.9|7131.9|7131.4|7128.4|0
1678858200000|2023-03-15 05:30:00|7131.5|7128.5|7128|7125|7131.5|7128.5|7128|7125|0
1678858500000|2023-03-15 05:35:00|7127.1|7124.1|7127.1|7124.1|7128.8|7125.8|7127.1|7124.1|0
1678858800000|2023-03-15 05:40:00|7128|7125|7128.8|7125.8|7128.8|7125.8|7128|7125|0
1678859100000|2023-03-15 05:45:00|7127.1|7124.1|7130.5|7127.5|7130.5|7127.5|7127.1|7124.1|0
1678859400000|2023-03-15 05:50:00|7128.9|7125.9|7132.2|7129.2|7132.2|7129.2|7128.8|7125.8|0
1678859700000|2023-03-15 05:55:00|7133.9|7130.9|7132.1|7129.1|7133.9|7130.9|7130.5|7127.5|0
1678860000000|2023-03-15 06:00:00|7132.9|7129.9|7142.2|7139.2|7142.2|7139.2|7132.9|7129.9|0
1678860300000|2023-03-15 06:05:00|7143.9|7140.9|7145.6|7142.6|7150.7|7147.7|7140.5|7137.5|0
1678860600000|2023-03-15 06:10:00|7146.4|7143.4|7148.7|7145.7|7150.5|7147.5|7145.6|7142.6|0
1678860900000|2023-03-15 06:15:00|7147|7144|7148.7|7145.7|7148.7|7145.7|7145.3|7142.3|0
1678861200000|2023-03-15 06:20:00|7147|7144|7145.3|7142.3|7147|7144|7141.9|7138.9|0
1678861500000|2023-03-15 06:25:00|7145.4|7142.4|7145.4|7142.4|7147.1|7144.1|7145.4|7142.4|0
1678861800000|2023-03-15 06:30:00|7145.3|7142.3|7143.5|7140.5|7145.4|7142.4|7143.5|7140.5|0
1678862100000|2023-03-15 06:35:00|7141.9|7138.9|7140.3|7137.3|7142|7139|7140.2|7137.2|0
1678862400000|2023-03-15 06:40:00|7142|7139|7140.6|7137.6|7142.2|7139.2|7140.3|7137.3|0
1678862700000|2023-03-15 06:45:00|7140.5|7137.5|7140.5|7137.5|7140.6|7137.6|7138.9|7135.9|0
1678863000000|2023-03-15 06:50:00|7143.8|7140.8|7147.2|7144.2|7147.2|7144.2|7143.8|7140.8|0
1678863300000|2023-03-15 06:55:00|7148.9|7145.9|7149.8|7146.8|7150.2|7147.2|7145.1|7142.1|0
1678863600000|2023-03-15 07:00:00|7150.3|7146.3|7146.6|7144.6|7150.6|7148.6|7140.1|7138.1|667
1678863900000|2023-03-15 07:05:00|7146.1|7144.1|7142.6|7140.6|7148.6|7146.6|7142.6|7140.6|431
1678864200000|2023-03-15 07:10:00|7143.1|7141.1|7143.6|7141.6|7146.6|7144.6|7141.6|7139.6|619
1678864500000|2023-03-15 07:15:00|7143.4|7141.4|7140.6|7138.6|7145.4|7143.4|7139.9|7137.9|92
1678864800000|2023-03-15 07:20:00|7140.4|7138.4|7139.1|7137.1|7140.6|7138.6|7136.4|7134.4|161
1678865100000|2023-03-15 07:25:00|7139.4|7137.4|7137.4|7135.4|7140.6|7138.6|7135.9|7133.9|70
1678865400000|2023-03-15 07:30:00|7137.6|7135.6|7137.4|7135.4|7139.9|7137.9|7135.9|7133.9|164
1678865700000|2023-03-15 07:35:00|7137.6|7135.6|7130.9|7128.9|7138.1|7136.1|7130.4|7128.4|85
1678866000000|2023-03-15 07:40:00|7131.1|7129.1|7132.4|7130.4|7135.6|7133.6|7130.4|7128.4|85
1678866300000|2023-03-15 07:45:00|7132.1|7130.1|7125.9|7123.9|7132.1|7130.1|7125.1|7123.1|255
1678866600000|2023-03-15 07:50:00|7125.6|7123.6|7122.6|7120.6|7128.9|7126.9|7118.1|7116.1|351
1678866900000|2023-03-15 07:55:00|7122.4|7120.4|7130.9|7128.9|7135.6|7133.6|7121.6|7119.6|248
1678867200000|2023-03-15 08:00:00|7130.4|7129.4|7103.4|7102.4|7131.1|7130.1|7099.4|7098.4|2587
1678867500000|2023-03-15 08:05:00|7103.9|7102.9|7105.1|7104.1|7108.9|7107.9|7094.6|7093.6|1168
1678867800000|2023-03-15 08:10:00|7104.4|7103.4|7121.1|7120.1|7123.4|7122.4|7102.4|7101.4|5621
1678868100000|2023-03-15 08:15:00|7121.9|7120.9|7120.1|7119.1|7126.1|7125.1|7115.4|7114.4|2237
1678868400000|2023-03-15 08:20:00|7120.4|7119.4|7101.6|7100.6|7120.4|7119.4|7100.9|7099.9|863
1678868700000|2023-03-15 08:25:00|7102.1|7101.1|7092.1|7091.1|7102.1|7101.1|7090.6|7089.6|1173
1678869000000|2023-03-15 08:30:00|7092.4|7091.4|7088.4|7087.4|7094.9|7093.9|7081.9|7080.9|1121
1678869300000|2023-03-15 08:35:00|7086.9|7085.9|7095.1|7094.1|7098.6|7097.6|7086.1|7085.1|865
1678869600000|2023-03-15 08:40:00|7095.6|7094.6|7096.4|7095.4|7101.1|7100.1|7092.9|7091.9|2629
1678869900000|2023-03-15 08:45:00|7096.1|7095.1|7095.6|7094.6|7103.6|7102.6|7092.6|7091.6|571
1678870200000|2023-03-15 08:50:00|7095.9|7094.9|7084.1|7083.1|7096.1|7095.1|7075.4|7074.4|935
1678870500000|2023-03-15 08:55:00|7084.4|7083.4|7074.6|7073.6|7087.4|7086.4|7073.9|7072.9|720
1678870800000|2023-03-15 09:00:00|7074.9|7073.9|7072.9|7071.9|7077.1|7076.1|7071.1|7070.1|1792
1678871100000|2023-03-15 09:05:00|7073.1|7072.1|7061.1|7060.1|7074.9|7073.9|7060.6|7059.6|997
1678871400000|2023-03-15 09:10:00|7060.1|7059.1|7057.9|7056.9|7064.9|7063.9|7056.4|7055.4|813
1678871700000|2023-03-15 09:15:00|7057.6|7056.6|7057.6|7056.6|7060.9|7059.9|7054.6|7053.6|733
1678872000000|2023-03-15 09:20:00|7057.4|7056.4|7034.6|7033.6|7058.9|7057.9|7033.6|7032.6|1752
1678872300000|2023-03-15 09:25:00|7034.4|7033.4|7021.9|7020.9|7038.4|7037.4|7015.6|7014.6|1438
1678872600000|2023-03-15 09:30:00|7021.1|7020.1|7032.6|7031.6|7037.4|7036.4|7014.4|7013.4|1052
1678872900000|2023-03-15 09:35:00|7032.9|7031.9|7019.1|7018.1|7033.1|7032.1|7016.1|7015.1|957
1678873200000|2023-03-15 09:40:00|7018.6|7017.6|7012.1|7011.1|7021.6|7020.6|7006.1|7005.1|1248
1678873500000|2023-03-15 09:45:00|7013.1|7012.1|7017.9|7016.9|7020.4|7019.4|7007.9|7006.9|5033
1678873800000|2023-03-15 09:50:00|7017.6|7016.6|6999.1|6998.1|7022.6|7021.6|6997.9|6996.9|922
1678874100000|2023-03-15 09:55:00|6999.4|6998.4|6991.1|6990.1|7001.6|7000.6|6981.6|6980.6|2317
1678874400000|2023-03-15 10:00:00|6990.4|6989.4|6989.1|6988.1|7001.1|7000.1|6985.9|6984.9|953
1678874700000|2023-03-15 10:05:00|6989.6|6988.6|6972.6|6971.6|6992.1|6991.1|6968.6|6967.6|1273
1678875000000|2023-03-15 10:10:00|6971.6|6970.6|6963.9|6962.9|6972.6|6971.6|6954.4|6953.4|1798
1678875300000|2023-03-15 10:15:00|6963.6|6962.6|6965.1|6964.1|6972.6|6971.6|6959.6|6958.6|1557
1678875600000|2023-03-15 10:20:00|6964.9|6963.9|6957.6|6956.6|6978.1|6977.1|6956.1|6955.1|1391
1678875900000|2023-03-15 10:25:00|6957.9|6956.9|6911.6|6910.6|6958.6|6957.6|6906.1|6905.1|6238
1678876200000|2023-03-15 10:30:00|6912.1|6911.1|6948.9|6947.9|6951.6|6950.6|6910.6|6909.6|4481
1678876500000|2023-03-15 10:35:00|6947.6|6946.6|6929.9|6928.9|6954.6|6953.6|6925.9|6924.9|1510
1678876800000|2023-03-15 10:40:00|6930.1|6929.1|6927.6|6926.6|6936.6|6935.6|6922.6|6921.6|1174
1678877100000|2023-03-15 10:45:00|6927.9|6926.9|6876.1|6875.1|6936.4|6935.4|6871.1|6870.1|4879
1678877400000|2023-03-15 10:50:00|6875.6|6874.6|6885.1|6884.1|6897.1|6896.1|6861.1|6860.1|1861
1678877700000|2023-03-15 10:55:00|6885.9|6884.9|6892.6|6891.6|6901.6|6900.6|6874.1|6873.1|3456
1678878000000|2023-03-15 11:00:00|6892.1|6891.1|6909.4|6908.4|6912.1|6911.1|6889.6|6888.6|4853
1678878300000|2023-03-15 11:05:00|6910.4|6909.4|6911.4|6910.4|6912.6|6911.6|6892.1|6891.1|2859
1678878600000|2023-03-15 11:10:00|6910.6|6909.6|6922.1|6921.1|6932.6|6931.6|6903.1|6902.1|1722
1678878900000|2023-03-15 11:15:00|6921.6|6920.6|6915.6|6914.6|6922.1|6921.1|6906.6|6905.6|656
1678879200000|2023-03-15 11:20:00|6915.1|6914.1|6898.1|6897.1|6915.6|6914.6|6890.1|6889.1|1553
1678879500000|2023-03-15 11:25:00|6897.1|6896.1|6904.1|6903.1|6918.6|6917.6|6897.1|6896.1|1158
1678879800000|2023-03-15 11:30:00|6903.9|6902.9|6896.9|6895.9|6908.1|6907.1|6891.1|6890.1|1501
1678880100000|2023-03-15 11:35:00|6896.6|6895.6|6915.4|6914.4|6916.6|6915.6|6881.6|6880.6|1303
1678880400000|2023-03-15 11:40:00|6915.6|6914.6|6914.9|6913.9|6916.1|6915.1|6905.1|6904.1|815
1678880700000|2023-03-15 11:45:00|6914.6|6913.6|6905.1|6904.1|6920.1|6919.1|6901.6|6900.6|1020
1678881000000|2023-03-15 11:50:00|6904.1|6903.1|6903.4|6902.4|6910.1|6909.1|6898.4|6897.4|845
1678881300000|2023-03-15 11:55:00|6903.1|6902.1|6907.6|6906.6|6911.1|6910.1|6898.6|6897.6|1584
1678881600000|2023-03-15 12:00:00|6907.1|6906.1|6889.9|6888.9|6909.9|6908.9|6885.1|6884.1|1253
1678881900000|2023-03-15 12:05:00|6890.1|6889.1|6895.6|6894.6|6900.6|6899.6|6888.1|6887.1|1666
1678882200000|2023-03-15 12:10:00|6895.4|6894.4|6914.6|6913.6|6915.1|6914.1|6895.1|6894.1|2100
1678882500000|2023-03-15 12:15:00|6914.4|6913.4|6910.9|6909.9|6921.6|6920.6|6910.9|6909.9|1017
1678882800000|2023-03-15 12:20:00|6911.6|6910.6|6912.9|6911.9|6923.4|6922.4|6911.4|6910.4|854
1678883100000|2023-03-15 12:25:00|6913.1|6912.1|6903.1|6902.1|6913.9|6912.9|6898.9|6897.9|1003
1678883400000|2023-03-15 12:30:00|6902.1|6901.1|6901.6|6900.6|6928.9|6927.9|6901.1|6900.1|1151
1678883700000|2023-03-15 12:35:00|6902.4|6901.4|6883.1|6882.1|6905.6|6904.6|6883.1|6882.1|796
1678884000000|2023-03-15 12:40:00|6882.9|6881.9|6884.9|6883.9|6893.4|6892.4|6880.4|6879.4|985
1678884300000|2023-03-15 12:45:00|6885.2|6884.2|6879.2|6878.2|6891.2|6890.2|6872.4|6871.4|3509
1678884600000|2023-03-15 12:50:00|6878.9|6877.9|6885.9|6884.9|6891.7|6890.7|6878.4|6877.4|821
1678884900000|2023-03-15 12:55:00|6886.4|6885.4|6880.9|6879.9|6889.4|6888.4|6875.4|6874.4|666
1678885200000|2023-03-15 13:00:00|6879.4|6878.4|6899.2|6898.2|6899.9|6898.9|6879.2|6878.2|979
1678885500000|2023-03-15 13:05:00|6898.9|6897.9|6887.9|6886.9|6898.9|6897.9|6873.4|6872.4|783
1678885800000|2023-03-15 13:10:00|6888.4|6887.4|6894.4|6893.4|6898.9|6897.9|6884.9|6883.9|827
1678886100000|2023-03-15 13:15:00|6894.2|6893.2|6886.2|6885.2|6897.4|6896.4|6884.4|6883.4|764
1678886400000|2023-03-15 13:20:00|6886.9|6885.9|6887.4|6886.4|6888.9|6887.9|6878.4|6877.4|811
1678886700000|2023-03-15 13:25:00|6886.4|6885.4|6889.4|6888.4|6890.2|6889.2|6878.2|6877.2|1272
1678887000000|2023-03-15 13:30:00|6889.9|6888.9|6896.7|6895.7|6902.7|6901.7|6888.4|6887.4|1713
1678887300000|2023-03-15 13:35:00|6897.2|6896.2|6907.4|6906.4|6911.7|6910.7|6892.4|6891.4|3859
1678887600000|2023-03-15 13:40:00|6906.9|6905.9|6930.4|6929.4|6933.9|6932.9|6901.4|6900.4|1647
1678887900000|2023-03-15 13:45:00|6930.2|6929.2|6924.9|6923.9|6933.9|6932.9|6919.9|6918.9|1196
1678888200000|2023-03-15 13:50:00|6925.4|6924.4|6917.9|6916.9|6926.4|6925.4|6912.7|6911.7|1377
1678888500000|2023-03-15 13:55:00|6917.4|6916.4|6898.9|6897.9|6918.2|6917.2|6898.2|6897.2|1222
1678888800000|2023-03-15 14:00:00|6897.9|6896.9|6904.9|6903.9|6906.2|6905.2|6890.7|6889.7|1494
1678889100000|2023-03-15 14:05:00|6904.4|6903.4|6935.4|6934.4|6935.4|6934.4|6904.2|6903.2|1713
1678889400000|2023-03-15 14:10:00|6935.2|6934.2|6924.9|6923.9|6948.4|6947.4|6922.9|6921.9|1230
1678889700000|2023-03-15 14:15:00|6926.4|6925.4|6930.4|6929.4|6937.9|6936.9|6920.9|6919.9|4296
1678890000000|2023-03-15 14:20:00|6930.2|6929.2|6928.2|6927.2|6944.4|6943.4|6926.9|6925.9|792
1678890300000|2023-03-15 14:25:00|6926.9|6925.9|6923.4|6922.4|6930.2|6929.2|6915.9|6914.9|1016
1678890600000|2023-03-15 14:30:00|6921.9|6920.9|6902.9|6901.9|6926.9|6925.9|6902.9|6901.9|1164
1678890900000|2023-03-15 14:35:00|6903.2|6902.2|6900.2|6899.2|6913.9|6912.9|6894.9|6893.9|1520
1678891200000|2023-03-15 14:40:00|6899.9|6898.9|6905.4|6904.4|6906.9|6905.9|6894.9|6893.9|587
1678891500000|2023-03-15 14:45:00|6905.7|6904.7|6891.4|6890.4|6907.9|6906.9|6890.7|6889.7|703
1678891800000|2023-03-15 14:50:00|6890.9|6889.9|6896.9|6895.9|6900.4|6899.4|6886.9|6885.9|637
1678892100000|2023-03-15 14:55:00|6897.4|6896.4|6918.9|6917.9|6920.2|6919.2|6892.4|6891.4|1170
1678892400000|2023-03-15 15:00:00|6918.7|6917.7|6920.9|6919.9|6925.9|6924.9|6911.9|6910.9|1775
1678892700000|2023-03-15 15:05:00|6920.4|6919.4|6916.4|6915.4|6926.7|6925.7|6910.4|6909.4|1523
1678893000000|2023-03-15 15:10:00|6916.2|6915.2|6934.7|6933.7|6935.7|6934.7|6915.5|6914.5|1062
1678893300000|2023-03-15 15:15:00|6934.5|6933.5|6940.2|6939.2|6941.2|6940.2|6928.2|6927.2|911
1678893600000|2023-03-15 15:20:00|6941|6940|6922.7|6921.7|6941|6940|6915.2|6914.2|1240
1678893900000|2023-03-15 15:25:00|6922.2|6921.2|6927.2|6926.2|6934|6933|6922.2|6921.2|856
1678894200000|2023-03-15 15:30:00|6927|6926|6925|6924|6937.7|6936.7|6921.5|6920.5|1111
1678894500000|2023-03-15 15:35:00|6924.7|6923.7|6912.2|6911.2|6925.7|6924.7|6910.7|6909.7|988
1678894800000|2023-03-15 15:40:00|6912|6911|6923.5|6922.5|6930.7|6929.7|6911.2|6910.2|1015
1678895100000|2023-03-15 15:45:00|6923.7|6922.7|6936.5|6935.5|6936.5|6935.5|6923.7|6922.7|1299
1678895400000|2023-03-15 15:50:00|6936.2|6935.2|6918.2|6917.2|6938|6937|6916.2|6915.2|1153
1678895700000|2023-03-15 15:55:00|6918.5|6917.5|6913.2|6912.2|6924|6923|6913.2|6912.2|1138
1678896000000|2023-03-15 16:00:00|6913|6912|6913.7|6912.7|6926|6925|6913|6912|1625
1678896300000|2023-03-15 16:05:00|6913.2|6912.2|6899.2|6898.2|6913.2|6912.2|6896.7|6895.7|1434
1678896600000|2023-03-15 16:10:00|6899.5|6898.5|6904.2|6903.2|6906.2|6905.2|6896.2|6895.2|1488
1678896900000|2023-03-15 16:15:00|6904|6903|6889.5|6888.5|6905.2|6904.2|6889.5|6888.5|1478
1678897200000|2023-03-15 16:20:00|6890|6889|6881.2|6880.2|6894.5|6893.5|6881|6880|2016
1678897500000|2023-03-15 16:25:00|6881|6880|6873.2|6872.2|6884.7|6883.7|6867.2|6866.2|3666
1678897800000|2023-03-15 16:30:00|6873.7|6871.7|6887|6885|6895.5|6893.5|6873.2|6871.2|7513
1678898100000|2023-03-15 16:35:00|6887.2|6885.2|6882.2|6880.2|6894.2|6892.2|6878.2|6876.2|4754
1678898400000|2023-03-15 16:40:00|6881.7|6879.7|6882.7|6880.7|6885|6883|6875.5|6873.5|889
1678898700000|2023-03-15 16:45:00|6882.5|6880.5|6889.7|6887.7|6889.7|6887.7|6880.7|6878.7|424
1678899000000|2023-03-15 16:50:00|6889.2|6887.2|6882|6880|6890|6888|6878.2|6876.2|3299
1678899300000|2023-03-15 16:55:00|6881.7|6879.7|6881.7|6879.7|6885|6883|6872.5|6870.5|1253
1678899600000|2023-03-15 17:00:00|6880.7|6878.7|6885.7|6883.7|6886.7|6884.7|6878.2|6876.2|465
1678899900000|2023-03-15 17:05:00|6885.2|6883.2|6902.5|6900.5|6903.2|6901.2|6885.2|6883.2|451
1678900200000|2023-03-15 17:10:00|6903.2|6901.2|6910.5|6908.5|6911.5|6909.5|6898.7|6896.7|642
1678900500000|2023-03-15 17:15:00|6910.2|6908.2|6907.7|6905.7|6916.5|6914.5|6902.2|6900.2|479
1678900800000|2023-03-15 17:20:00|6907.5|6905.5|6908.7|6906.7|6910.7|6908.7|6898.7|6896.7|509
1678901100000|2023-03-15 17:25:00|6909|6907|6909.2|6907.2|6915.2|6913.2|6907.2|6905.2|251
1678901400000|2023-03-15 17:30:00|6909.5|6907.5|6907.2|6905.2|6910.7|6908.7|6894.5|6892.5|597
1678901700000|2023-03-15 17:35:00|6908.2|6906.2|6904.5|6902.5|6912.5|6910.5|6902.7|6900.7|380
1678902000000|2023-03-15 17:40:00|6904.2|6902.2|6898|6896|6906.7|6904.7|6893|6891|379
1678902300000|2023-03-15 17:45:00|6897.7|6895.7|6902.2|6900.2|6902.7|6900.7|6893.7|6891.7|159
1678902600000|2023-03-15 17:50:00|6901.7|6899.7|6916.2|6914.2|6916.2|6914.2|6900|6898|345
1678902900000|2023-03-15 17:55:00|6916|6914|6920.5|6918.5|6923|6921|6913.5|6911.5|371
1678903200000|2023-03-15 18:00:00|6920.2|6918.2|6912.7|6910.7|6921.2|6919.2|6911.5|6909.5|149
1678903500000|2023-03-15 18:05:00|6913|6911|6910|6908|6913.2|6911.2|6906.7|6904.7|184
1678903800000|2023-03-15 18:10:00|6909.7|6907.7|6908.2|6906.2|6911.7|6909.7|6906.2|6904.2|38
1678904100000|2023-03-15 18:15:00|6908|6906|6913.7|6911.7|6915.7|6913.7|6902.7|6900.7|197
1678904400000|2023-03-15 18:20:00|6913.5|6911.5|6928.7|6926.7|6932.7|6930.7|6911.2|6909.2|284
1678904700000|2023-03-15 18:25:00|6929|6927|6952.2|6950.2|6976.2|6974.2|6928.7|6926.7|1659
1678905000000|2023-03-15 18:30:00|6955.7|6953.7|6961.2|6959.2|6969|6967|6948.7|6946.7|733
1678905300000|2023-03-15 18:35:00|6960.5|6958.5|6965.2|6963.2|6973|6971|6952.5|6950.5|417
1678905600000|2023-03-15 18:40:00|6965|6963|6969.7|6967.7|6977|6975|6962|6960|322
1678905900000|2023-03-15 18:45:00|6970|6968|6962.7|6960.7|6970|6968|6962|6960|184
1678906200000|2023-03-15 18:50:00|6962.5|6960.5|6973.7|6971.7|6974.2|6972.2|6956.2|6954.2|254
1678906500000|2023-03-15 18:55:00|6973.5|6971.5|6971.2|6969.2|6975.7|6973.7|6964.5|6962.5|164
1678906800000|2023-03-15 19:00:00|6971.5|6969.5|6960|6958|6977.5|6975.5|6959.5|6957.5|151
1678907100000|2023-03-15 19:05:00|6960.2|6958.2|6945.7|6943.7|6969.7|6967.7|6945.2|6943.2|224
1678907400000|2023-03-15 19:10:00|6945.5|6943.5|6954.5|6952.5|6960.5|6958.5|6939.5|6937.5|380
1678907700000|2023-03-15 19:15:00|6954.7|6952.7|6950.2|6948.2|6958.2|6956.2|6948|6946|225
1678908000000|2023-03-15 19:20:00|6950.5|6948.5|6955.5|6953.5|6962|6960|6943|6941|575
1678908300000|2023-03-15 19:25:00|6955.7|6953.7|6960.5|6958.5|6966.5|6964.5|6950|6948|176
1678908600000|2023-03-15 19:30:00|6960.2|6958.2|6963.2|6961.2|6965.7|6963.7|6957|6955|137
1678908900000|2023-03-15 19:35:00|6963.5|6961.5|6956|6954|6965.5|6963.5|6953.7|6951.7|275
1678909200000|2023-03-15 19:40:00|6955.7|6953.7|6953|6951|6957.5|6955.5|6944.7|6942.7|158
1678909500000|2023-03-15 19:45:00|6952.5|6950.5|6948.7|6946.7|6953.2|6951.2|6943.5|6941.5|73
1678909800000|2023-03-15 19:50:00|6946.5|6944.5|6943.7|6941.7|6949.2|6947.2|6939.7|6937.7|119
1678910100000|2023-03-15 19:55:00|6943.5|6941.5|6970|6968|6970.2|6968.2|6943.5|6941.5|227
1678910400000|2023-03-15 20:00:00|6970.2|6968.2|6967|6965|6971|6969|6965.5|6963.5|112
1678910700000|2023-03-15 20:05:00|6967.2|6965.2|6965.5|6963.5|6970.5|6968.5|6964.5|6962.5|38
1678911000000|2023-03-15 20:10:00|6965.2|6963.2|6962.5|6960.5|6966.5|6964.5|6962.2|6960.2|39
1678911300000|2023-03-15 20:15:00|6962.2|6960.2|6961.7|6959.7|6966|6964|6961.5|6959.5|62
1678911600000|2023-03-15 20:20:00|6962|6960|6961|6959|6963.5|6961.5|6961|6959|12
1678911900000|2023-03-15 20:25:00|6961.2|6959.2|6961.5|6959.5|6964|6962|6960.5|6958.5|6
1678912200000|2023-03-15 20:30:00|6961.2|6959.2|6961|6959|6961.7|6959.7|6959.7|6957.7|261
1678912500000|2023-03-15 20:35:00|6961.2|6959.2|6966.7|6964.7|6966.7|6964.7|6961.2|6959.2|104
1678912800000|2023-03-15 20:40:00|6966.5|6964.5|6964.7|6962.7|6967|6965|6964|6962|17
1678913100000|2023-03-15 20:45:00|6964.5|6962.5|6966|6964|6967.5|6965.5|6964.5|6962.5|19
1678913400000|2023-03-15 20:50:00|6966.2|6964.2|6968.5|6966.5|6969|6967|6963|6961|220
1678913700000|2023-03-15 20:55:00|6968.2|6966.2|6959.2|6957.2|6969|6967|6958.7|6956.7|200
1678914000000|2023-03-15 21:00:00|6962.1|6958.1|6960.1|6956.1|6962.1|6958.1|6960.1|6956.1|13175
1678914300000|2023-03-15 21:05:00|6960.8|6956.8|6961.1|6957.1|6961.6|6957.6|6960.8|6956.8|0
1678914600000|2023-03-15 21:10:00|6961|6957|6961.9|6957.9|6962.1|6958.1|6961|6957|0
1678914900000|2023-03-15 21:15:00|6961.8|6957.8|6961.8|6957.8|6961.8|6957.8|6960.4|6956.4|0
1678915200000|2023-03-15 21:20:00|6961.6|6957.6|6961.1|6957.1|6962.1|6958.1|6960.9|6956.9|0
1678915500000|2023-03-15 21:25:00|6961|6957|6960.9|6956.9|6961.1|6957.1|6960.9|6956.9|0
1678915800000|2023-03-15 21:30:00|6961|6957|6960.3|6956.3|6961|6957|6960|6956|0
1678916100000|2023-03-15 21:35:00|6960.5|6956.5|6958.7|6954.7|6960.5|6956.5|6958.7|6954.7|0
1678916400000|2023-03-15 21:40:00|6958.6|6954.6|6957.1|6953.1|6959.1|6955.1|6956.4|6952.4|0
1678916700000|2023-03-15 21:45:00|6957.3|6953.3|6956.6|6952.6|6957.3|6953.3|6955.6|6951.6|0
1678917000000|2023-03-15 21:50:00|6956.8|6952.8|6957.4|6953.4|6957.4|6953.4|6956.6|6952.6|0
1678917300000|2023-03-15 21:55:00|6957.5|6953.5|6958.1|6954.1|6958.1|6954.1|6956.9|6952.9|0
1678917600000|2023-03-15 22:00:00|6959.1|6955.1|6959.3|6955.3|6962.4|6958.4|6954.9|6950.9|0
1678917900000|2023-03-15 22:05:00|6959|6955|6957.1|6953.1|6960|6956|6955.2|6951.2|0
1678918200000|2023-03-15 22:10:00|6956.6|6952.6|6959.3|6955.3|6959.5|6955.5|6955.6|6951.6|0
1678918500000|2023-03-15 22:15:00|6959.6|6955.6|6960.9|6956.9|6961.5|6957.5|6958.6|6954.6|0
1678918800000|2023-03-15 22:20:00|6961.1|6957.1|6962.6|6958.6|6965|6961|6960.4|6956.4|0
1678919100000|2023-03-15 22:25:00|6962.9|6958.9|6963.3|6959.3|6964.5|6960.5|6962.9|6958.9|0
1678919400000|2023-03-15 22:30:00|6963|6959|6964.9|6960.9|6965.2|6961.2|6962.7|6958.7|0
1678919700000|2023-03-15 22:35:00|6965.2|6961.2|6967|6963|6967.5|6963.5|6964.1|6960.1|0
1678920000000|2023-03-15 22:40:00|6966.6|6962.6|6965.8|6961.8|6967.5|6963.5|6964.8|6960.8|0
1678920300000|2023-03-15 22:45:00|6965.5|6961.5|6966|6962|6967.5|6963.5|6965.4|6961.4|0
1678920600000|2023-03-15 22:50:00|6965.9|6961.9|6963.6|6959.6|6966|6962|6963.6|6959.6|0
1678920900000|2023-03-15 22:55:00|6964.1|6960.1|6965.5|6961.5|6965.7|6961.7|6962.6|6958.6|0
1678921200000|2023-03-15 23:00:00|6966|6962|6968.2|6964.2|6968.9|6964.9|6966|6962|0
1678921500000|2023-03-15 23:05:00|6967.9|6963.9|6967|6963|6968.9|6964.9|6966.3|6962.3|0
1678921800000|2023-03-15 23:10:00|6967.2|6963.2|6967.9|6963.9|6968.2|6964.2|6966.7|6962.7|0
1678922100000|2023-03-15 23:15:00|6967.5|6963.5|6965.2|6961.2|6967.9|6963.9|6964.8|6960.8|0
1678922400000|2023-03-15 23:20:00|6965.3|6961.3|6965.1|6961.1|6967|6963|6964.4|6960.4|0
1678922700000|2023-03-15 23:25:00|6964.7|6960.7|6965.2|6961.2|6966.6|6962.6|6964.4|6960.4|0
1678923000000|2023-03-15 23:30:00|6965.1|6961.1|6967.8|6963.8|6968.5|6964.5|6964.8|6960.8|0
1678923300000|2023-03-15 23:35:00|6967.5|6963.5|6965.4|6961.4|6968.2|6964.2|6964.7|6960.7|0
1678923600000|2023-03-15 23:40:00|6965.6|6961.6|6962.5|6958.5|6965.9|6961.9|6962.5|6958.5|0
1678923900000|2023-03-15 23:45:00|6962.1|6958.1|6957.6|6953.6|6962.2|6958.2|6953.8|6949.8|0
1678924200000|2023-03-15 23:50:00|6956.9|6952.9|6949|6945|6956.9|6952.9|6949|6945|0
1678924500000|2023-03-15 23:55:00|6949.5|6945.5|6951.7|6947.7|6952.4|6948.4|6949|6945|0
1678924800000|2023-03-16 00:00:00|6951.4|6947.4|6957|6953|6957.7|6953.7|6951.4|6947.4|0
1678925100000|2023-03-16 00:05:00|6957.4|6953.4|6958.9|6954.9|6959.3|6955.3|6957|6953|0
1678925400000|2023-03-16 00:10:00|6959.3|6955.3|6962.1|6958.1|6962.4|6958.4|6957.4|6953.4|0
1678925700000|2023-03-16 00:15:00|6962.4|6958.4|6954.4|6951.4|6963.6|6960.6|6954.4|6951.4|0
1678926000000|2023-03-16 00:20:00|6953.6|6950.6|6958.6|6955.6|6962|6959|6953.6|6950.6|0
1678926300000|2023-03-16 00:25:00|6958.7|6955.7|6965.4|6962.4|6968.8|6965.8|6957|6954|0
1678926600000|2023-03-16 00:30:00|6966.2|6963.2|6966.1|6963.1|6971.9|6968.9|6963.7|6960.7|0
1678926900000|2023-03-16 00:35:00|6967.7|6964.7|6966.9|6963.9|6969.4|6966.4|6963.6|6960.6|0
1678927200000|2023-03-16 00:40:00|6967.7|6964.7|6965.2|6962.2|6968.6|6965.6|6960.1|6957.1|0
1678927500000|2023-03-16 00:45:00|6966|6963|6980.1|6977.1|6980.2|6977.2|6966|6963|0
1678927800000|2023-03-16 00:50:00|6981.8|6978.8|7004.7|7001.7|7010.9|7007.9|6981.6|6978.6|0
1678928100000|2023-03-16 00:55:00|7005.5|7002.5|7009.5|7006.5|7013.7|7010.7|7003.9|7000.9|0
1678928400000|2023-03-16 01:00:00|7007.8|7004.8|7008.4|7005.4|7014.5|7011.5|7002.8|6999.8|0
1678928700000|2023-03-16 01:05:00|7007.6|7004.6|7015.7|7012.7|7019.2|7016.2|7007.5|7004.5|0
1678929000000|2023-03-16 01:10:00|7015.6|7012.6|7001.7|6998.7|7015.6|7012.6|7001.7|6998.7|0
1678929300000|2023-03-16 01:15:00|7000|6997|6995|6992|7005.1|7002.1|6990|6987|0
1678929600000|2023-03-16 01:20:00|6993.4|6990.4|6996.7|6993.7|6998.4|6995.4|6986.7|6983.7|0
1678929900000|2023-03-16 01:25:00|6997.5|6994.5|7005.1|7002.1|7005.1|7002.1|6995|6992|0
1678930200000|2023-03-16 01:30:00|7005|7002|7009.3|7006.3|7010.2|7007.2|7003.4|7000.4|0
1678930500000|2023-03-16 01:35:00|7009.4|7006.4|7015.4|7012.4|7017.4|7014.4|7007.7|7004.7|0
1678930800000|2023-03-16 01:40:00|7015.5|7012.5|7008.5|7005.5|7017.1|7014.1|7006.8|7003.8|0
1678931100000|2023-03-16 01:45:00|7009.3|7006.3|7010.2|7007.2|7011.9|7008.9|7006.8|7003.8|0
1678931400000|2023-03-16 01:50:00|7011|7008|7009.3|7006.3|7011.9|7008.9|7005.1|7002.1|0
1678931700000|2023-03-16 01:55:00|7008.4|7005.4|7008.4|7005.4|7010.1|7007.1|7005.1|7002.1|0
1678932000000|2023-03-16 02:00:00|7010|7007|7004.7|7001.7|7013.4|7010.4|7004.7|7001.7|0
1678932300000|2023-03-16 02:05:00|7006.4|7003.4|7006.3|7003.3|7009.7|7006.7|7003|7000|0
1678932600000|2023-03-16 02:10:00|7007.9|7004.9|7004.3|7001.3|7009.6|7006.6|7001.2|6998.2|0
1678932900000|2023-03-16 02:15:00|7005.1|7002.1|7011.1|7008.1|7012.8|7009.8|7004.3|7001.3|0
1678933200000|2023-03-16 02:20:00|7011.2|7008.2|7004.7|7001.7|7012.8|7009.8|7003|7000|0
1678933500000|2023-03-16 02:25:00|7006.4|7003.4|7008.5|7005.5|7011.1|7008.1|7004.7|7001.7|0
1678933800000|2023-03-16 02:30:00|7009.3|7006.3|7011.8|7008.8|7013.5|7010.5|7007.6|7004.6|0
1678934100000|2023-03-16 02:35:00|7012.6|7009.6|7014.6|7011.6|7014.7|7011.7|7011.3|7008.3|0
1678934400000|2023-03-16 02:40:00|7016.2|7013.2|7014.5|7011.5|7017.1|7014.1|7014.5|7011.5|0
1678934700000|2023-03-16 02:45:00|7014.4|7011.4|7012.8|7009.8|7014.5|7011.5|7011.1|7008.1|0
1678935000000|2023-03-16 02:50:00|7013.6|7010.6|7012.6|7009.6|7014.4|7011.4|7010.2|7007.2|0
1678935300000|2023-03-16 02:55:00|7011.8|7008.8|7007.8|7004.8|7013.4|7010.4|7007.8|7004.8|0
1678935600000|2023-03-16 03:00:00|7009.5|7006.5|7008.7|7005.7|7011.1|7008.1|7006.1|7003.1|0
1678935900000|2023-03-16 03:05:00|7009.5|7006.5|7004.4|7001.4|7009.5|7006.5|7004.4|7001.4|0
1678936200000|2023-03-16 03:10:00|7005.3|7002.3|7003.5|7000.5|7006.9|7003.9|7002.7|6999.7|0
1678936500000|2023-03-16 03:15:00|7005.2|7002.2|7002.3|6999.3|7007|7004|7000.6|6997.6|0
1678936800000|2023-03-16 03:20:00|7002.2|6999.2|7000.8|6997.8|7002.3|6999.3|6997.4|6994.4|0
1678937100000|2023-03-16 03:25:00|6999.2|6996.2|6994.9|6991.9|7002.5|6999.5|6994|6991|0
1678937400000|2023-03-16 03:30:00|6994.1|6991.1|6994.1|6991.1|6999.9|6996.9|6994.1|6991.1|0
1678937700000|2023-03-16 03:35:00|6995.7|6992.7|6993.9|6990.9|6995.7|6992.7|6989.6|6986.6|0
1678938000000|2023-03-16 03:40:00|6993.8|6990.8|6989.6|6986.6|6996.3|6993.3|6988|6985|0
1678938300000|2023-03-16 03:45:00|6990.5|6987.5|6994.6|6991.6|6994.7|6991.7|6989.6|6986.6|0
1678938600000|2023-03-16 03:50:00|6994.7|6991.7|6993|6990|6998.9|6995.9|6993|6990|0
1678938900000|2023-03-16 03:55:00|6994.7|6991.7|6993.7|6990.7|6994.7|6991.7|6991.3|6988.3|0
1678939200000|2023-03-16 04:00:00|6993.6|6990.6|6997.7|6994.7|7000.7|6997.7|6993.6|6990.6|0
1678939500000|2023-03-16 04:05:00|6996.1|6993.1|6997.8|6994.8|6999.4|6996.4|6995.2|6992.2|0
1678939800000|2023-03-16 04:10:00|6999.4|6996.4|6997.8|6994.8|7002.8|6999.8|6997.8|6994.8|0
1678940100000|2023-03-16 04:15:00|6997.7|6994.7|6997.5|6994.5|6997.8|6994.8|6994.4|6991.4|0
1678940400000|2023-03-16 04:20:00|6997.4|6994.4|7001.9|6998.9|7004|7001|6995.7|6992.7|0
1678940700000|2023-03-16 04:25:00|7002.7|6999.7|7004.8|7001.8|7005.2|7002.2|7002.7|6999.7|0
1678941000000|2023-03-16 04:30:00|7004.9|7001.9|7006.5|7003.5|7008.2|7005.2|7004.8|7001.8|0
1678941300000|2023-03-16 04:35:00|7008.2|7005.2|7009.8|7006.8|7011.5|7008.5|7008.2|7005.2|0
1678941600000|2023-03-16 04:40:00|7013.1|7010.1|7011|7008|7013.1|7010.1|7011|7008|0
1678941900000|2023-03-16 04:45:00|7012.6|7009.6|7010.5|7007.5|7014.2|7011.2|7010.5|7007.5|0
1678942200000|2023-03-16 04:50:00|7012.2|7009.2|7015.5|7012.5|7015.5|7012.5|7010.5|7007.5|0
1678942500000|2023-03-16 04:55:00|7014.7|7011.7|7013.1|7010.1|7015.5|7012.5|7012.2|7009.2|0
1678942800000|2023-03-16 05:00:00|7013|7010|7009.7|7006.7|7013.9|7010.9|7007.7|7004.7|0
1678943100000|2023-03-16 05:05:00|7010.5|7007.5|7012.2|7009.2|7018|7015|7008.9|7005.9|0
1678943400000|2023-03-16 05:10:00|7013.8|7010.8|7004.2|7001.2|7014.3|7011.3|7004.2|7001.2|0
1678943700000|2023-03-16 05:15:00|7005.9|7002.9|7003.1|7000.1|7010.1|7007.1|7001.1|6998.1|0
1678944000000|2023-03-16 05:20:00|7003|7000|7001.8|6998.8|7004.8|7001.8|7001.5|6998.5|0
1678944300000|2023-03-16 05:25:00|7002.6|6999.6|7003.9|7000.9|7006.9|7003.9|7002.6|6999.6|0
1678944600000|2023-03-16 05:30:00|7003.1|7000.1|7002.9|6999.9|7004.7|7001.7|7001.3|6998.3|0
1678944900000|2023-03-16 05:35:00|7003|7000|7012.7|7009.7|7013.6|7010.6|7002.9|6999.9|0
1678945200000|2023-03-16 05:40:00|7014.4|7011.4|7006.8|7003.8|7014.4|7011.4|7006.8|7003.8|0
1678945500000|2023-03-16 05:45:00|7006|7003|7005.5|7002.5|7007.7|7004.7|7003.8|7000.8|0
1678945800000|2023-03-16 05:50:00|7005.4|7002.4|7003.7|7000.7|7005.4|7002.4|7000.4|6997.4|0
1678946100000|2023-03-16 05:55:00|7002|6999|6998.4|6995.4|7002.1|6999.1|6998.4|6995.4|0
1678946400000|2023-03-16 06:00:00|7000.1|6997.1|6996.7|6993.7|7001.7|6998.7|6991.7|6988.7|0
1678946700000|2023-03-16 06:05:00|6997.5|6994.5|6991.4|6988.4|6998.4|6995.4|6991.3|6988.3|0
1678947000000|2023-03-16 06:10:00|6990.6|6987.6|6990.8|6987.8|6996.6|6993.6|6988.2|6985.2|0
1678947300000|2023-03-16 06:15:00|6990|6987|6985|6982|6991.7|6988.7|6980.2|6977.2|0
1678947600000|2023-03-16 06:20:00|6985.1|6982.1|6998.1|6995.1|6999.9|6996.9|6985.1|6982.1|0
1678947900000|2023-03-16 06:25:00|6997.2|6994.2|6993.5|6990.5|6998|6995|6990.4|6987.4|0
1678948200000|2023-03-16 06:30:00|6994.4|6991.4|6986.7|6983.7|6995.2|6992.2|6986.7|6983.7|0
1678948500000|2023-03-16 06:35:00|6986.9|6983.9|6997.3|6994.3|7000.7|6997.7|6986.9|6983.9|0
1678948800000|2023-03-16 06:40:00|6998.1|6995.1|6991.4|6988.4|6999|6996|6990.5|6987.5|0
1678949100000|2023-03-16 06:45:00|6992.2|6989.2|6986.9|6983.9|6992.8|6989.8|6985.1|6982.1|0
1678949400000|2023-03-16 06:50:00|6986|6983|6984.2|6981.2|6990.2|6987.2|6983.4|6980.4|0
1678949700000|2023-03-16 06:55:00|6985.1|6982.1|6983.5|6980.5|6986.8|6983.8|6982.6|6979.6|0
1678950000000|2023-03-16 07:00:00|6982.7|6979.7|6985.7|6983.7|6989.5|6987.5|6972.5|6970.5|620
1678950300000|2023-03-16 07:05:00|6985.2|6983.2|6990|6988|6991.7|6989.7|6984.2|6982.2|158
1678950600000|2023-03-16 07:10:00|6990.5|6988.5|6974.5|6972.5|6992.2|6990.2|6974.2|6972.2|174
1678950900000|2023-03-16 07:15:00|6975|6973|6976.5|6974.5|6977|6975|6971.2|6969.2|196
1678951200000|2023-03-16 07:20:00|6976|6974|6962|6960|6978|6976|6958.7|6956.7|251
1678951500000|2023-03-16 07:25:00|6962.2|6960.2|6962.5|6960.5|6962.7|6960.7|6954|6952|140
1678951800000|2023-03-16 07:30:00|6962.7|6960.7|6978.5|6976.5|6981|6979|6962.5|6960.5|85
1678952100000|2023-03-16 07:35:00|6978.7|6976.7|6970.5|6968.5|6979|6977|6966.5|6964.5|137
1678952400000|2023-03-16 07:40:00|6970.2|6968.2|6982.5|6980.5|6983|6981|6970.2|6968.2|133
1678952700000|2023-03-16 07:45:00|6982.7|6980.7|6987.5|6985.5|6988.7|6986.7|6980.2|6978.2|115
1678953000000|2023-03-16 07:50:00|6987.2|6985.2|6991.7|6989.7|6993.7|6991.7|6986.5|6984.5|186
1678953300000|2023-03-16 07:55:00|6992.5|6990.5|6995.5|6993.5|7000.2|6998.2|6988.2|6986.2|1175
1678953600000|2023-03-16 08:00:00|6995|6994|7001.7|7000.7|7008.7|7007.7|6985.5|6984.5|1862
1678953900000|2023-03-16 08:05:00|7002|7001|6987.5|6986.5|7004.7|7003.7|6980.7|6979.7|1765
1678954200000|2023-03-16 08:10:00|6986.7|6985.7|6961|6960|6999.7|6998.7|6960|6959|1697
1678954500000|2023-03-16 08:15:00|6961.2|6960.2|6954.5|6953.5|6962.7|6961.7|6933.2|6932.2|2038
1678954800000|2023-03-16 08:20:00|6953.7|6952.7|6957.7|6956.7|6967.7|6966.7|6945.7|6944.7|1940
1678955100000|2023-03-16 08:25:00|6958.7|6957.7|6967.7|6966.7|6979|6978|6954.7|6953.7|724
1678955400000|2023-03-16 08:30:00|6968.2|6967.2|6964.2|6963.2|6985.2|6984.2|6964.2|6963.2|734
1678955700000|2023-03-16 08:35:00|6964.7|6963.7|6974.7|6973.7|6984.7|6983.7|6961.2|6960.2|831
1678956000000|2023-03-16 08:40:00|6975|6974|6980.7|6979.7|6984.2|6983.2|6971|6970|848
1678956300000|2023-03-16 08:45:00|6980.5|6979.5|6958.2|6957.2|6981|6980|6957.2|6956.2|696
1678956600000|2023-03-16 08:50:00|6958.7|6957.7|6958.2|6957.2|6962.7|6961.7|6953.2|6952.2|863
1678956900000|2023-03-16 08:55:00|6958.7|6957.7|6942.7|6941.7|6959.7|6958.7|6942.2|6941.2|998
1678957200000|2023-03-16 09:00:00|6942.5|6941.5|6939.5|6938.5|6955.5|6954.5|6938|6937|924
1678957500000|2023-03-16 09:05:00|6939.7|6938.7|6926.2|6925.2|6942.5|6941.5|6923|6922|816
1678957800000|2023-03-16 09:10:00|6925.2|6924.2|6924.7|6923.7|6934.2|6933.2|6919.5|6918.5|715
1678958100000|2023-03-16 09:15:00|6926.2|6925.2|6897|6896|6926.2|6925.2|6894.2|6893.2|1266
1678958400000|2023-03-16 09:20:00|6897.2|6896.2|6904.2|6903.2|6907|6906|6893.5|6892.5|711
1678958700000|2023-03-16 09:25:00|6904|6903|6915.7|6914.7|6917.2|6916.2|6901|6900|905
1678959000000|2023-03-16 09:30:00|6916.7|6915.7|6923.5|6922.5|6925.2|6924.2|6911.7|6910.7|617
1678959300000|2023-03-16 09:35:00|6923.2|6922.2|6912.5|6911.5|6929.2|6928.2|6912.2|6911.2|604
1678959600000|2023-03-16 09:40:00|6911.7|6910.7|6919.5|6918.5|6923.2|6922.2|6908.2|6907.2|1094
1678959900000|2023-03-16 09:45:00|6918.5|6917.5|6915.7|6914.7|6924.7|6923.7|6910.2|6909.2|842
1678960200000|2023-03-16 09:50:00|6916|6915|6919.7|6918.7|6924.2|6923.2|6912|6911|594
1678960500000|2023-03-16 09:55:00|6920|6919|6936.2|6935.2|6936.2|6935.2|6920|6919|666
1678960800000|2023-03-16 10:00:00|6936.5|6935.5|6936.5|6935.5|6937.2|6936.2|6928.7|6927.7|3078
1678961100000|2023-03-16 10:05:00|6936.2|6935.2|6943.2|6942.2|6945.5|6944.5|6936.2|6935.2|655
1678961400000|2023-03-16 10:10:00|6943|6942|6943.7|6942.7|6946|6945|6936|6935|751
1678961700000|2023-03-16 10:15:00|6943.2|6942.2|6954.5|6953.5|6954.7|6953.7|6937.7|6936.7|685
1678962000000|2023-03-16 10:20:00|6954.2|6953.2|6951.2|6950.2|6957.5|6956.5|6948.7|6947.7|736
1678962300000|2023-03-16 10:25:00|6951|6950|6962.2|6961.2|6965.2|6964.2|6951|6950|620
1678962600000|2023-03-16 10:30:00|6962.7|6961.7|6946.2|6945.2|6963.2|6962.2|6945.7|6944.7|674
1678962900000|2023-03-16 10:35:00|6946.7|6945.7|6954.2|6953.2|6954.7|6953.7|6943.2|6942.2|440
1678963200000|2023-03-16 10:40:00|6954|6953|6952|6951|6954.2|6953.2|6947|6946|470
1678963500000|2023-03-16 10:45:00|6951.2|6950.2|6942.2|6941.2|6953.2|6952.2|6938.7|6937.7|705
1678963800000|2023-03-16 10:50:00|6942|6941|6933.5|6932.5|6942|6941|6927.7|6926.7|674
1678964100000|2023-03-16 10:55:00|6933.2|6932.2|6950.5|6949.5|6950.7|6949.7|6932.7|6931.7|590
1678964400000|2023-03-16 11:00:00|6950|6949|6937.2|6936.2|6951.5|6950.5|6935.7|6934.7|539
1678964700000|2023-03-16 11:05:00|6937|6936|6931.2|6930.2|6940.2|6939.2|6925|6924|173
1678965000000|2023-03-16 11:10:00|6930.7|6929.7|6921.7|6920.7|6931.2|6930.2|6918.2|6917.2|547
1678965300000|2023-03-16 11:15:00|6921.5|6920.5|6929.7|6928.7|6933.2|6932.2|6919.2|6918.2|751
1678965600000|2023-03-16 11:20:00|6930.2|6929.2|6930|6929|6931|6930|6925.7|6924.7|469
1678965900000|2023-03-16 11:25:00|6930.2|6929.2|6938.2|6937.2|6938.5|6937.5|6930.2|6929.2|674
1678966200000|2023-03-16 11:30:00|6938.7|6937.7|6943.2|6942.2|6945.5|6944.5|6934.7|6933.7|525
1678966500000|2023-03-16 11:35:00|6943.5|6942.5|6958.2|6957.2|6958.2|6957.2|6942.7|6941.7|2929
1678966800000|2023-03-16 11:40:00|6958|6957|6963.7|6962.7|6963.7|6962.7|6956.2|6955.2|1588
1678967100000|2023-03-16 11:45:00|6964.2|6963.2|6976.2|6975.2|6978.5|6977.5|6963.7|6962.7|612
1678967400000|2023-03-16 11:50:00|6976.5|6975.5|6968|6967|6979.5|6978.5|6965|6964|566
1678967700000|2023-03-16 11:55:00|6968.2|6967.2|6958.5|6957.5|6969.2|6968.2|6957.7|6956.7|491
1678968000000|2023-03-16 12:00:00|6959.7|6958.7|6957.2|6956.2|6964.2|6963.2|6955.5|6954.5|755
1678968300000|2023-03-16 12:05:00|6957.5|6956.5|6945.7|6944.7|6958.5|6957.5|6944.2|6943.2|1713
1678968600000|2023-03-16 12:10:00|6946.2|6945.2|6947.5|6946.5|6952.7|6951.7|6946.2|6945.2|681
1678968900000|2023-03-16 12:15:00|6947.7|6946.7|6957.7|6956.7|6958.7|6957.7|6947.5|6946.5|723
1678969200000|2023-03-16 12:20:00|6957.5|6956.5|6951.7|6950.7|6957.5|6956.5|6945|6944|393
1678969500000|2023-03-16 12:25:00|6952|6951|6952.5|6951.5|6961.7|6960.7|6950.2|6949.2|343
1678969800000|2023-03-16 12:30:00|6952.7|6951.7|6961.2|6960.2|6963.5|6962.5|6951|6950|484
1678970100000|2023-03-16 12:35:00|6959.7|6958.7|6948.7|6947.7|6959.7|6958.7|6948.7|6947.7|197
1678970400000|2023-03-16 12:40:00|6948.5|6947.5|6933.5|6932.5|6948.7|6947.7|6923.7|6922.7|2429
1678970700000|2023-03-16 12:45:00|6933.2|6932.2|6930|6929|6936.5|6935.5|6923.2|6922.2|568
1678971000000|2023-03-16 12:50:00|6929.7|6928.7|6932.2|6931.2|6942.2|6941.2|6926.7|6925.7|515
1678971300000|2023-03-16 12:55:00|6932.5|6931.5|6937.2|6936.2|6941|6940|6926.2|6925.2|401
1678971600000|2023-03-16 13:00:00|6937.5|6936.5|6925.7|6924.7|6940.2|6939.2|6922.2|6921.2|592
1678971900000|2023-03-16 13:05:00|6925.5|6924.5|6934|6933|6935|6934|6922.7|6921.7|798
1678972200000|2023-03-16 13:10:00|6933.7|6932.7|6937.5|6936.5|6946.7|6945.7|6932.7|6931.7|675
1678972500000|2023-03-16 13:15:00|6936.7|6935.7|6893.7|6892.7|6936.7|6935.7|6893.7|6892.7|8358
1678972800000|2023-03-16 13:20:00|6894|6893|6911.2|6910.2|6911.2|6910.2|6874.5|6873.5|1227
1678973100000|2023-03-16 13:25:00|6911|6910|6917|6916|6918.2|6917.2|6899.5|6898.5|687
1678973400000|2023-03-16 13:30:00|6918.2|6917.2|6922.5|6921.5|6928.2|6927.2|6910.7|6909.7|832
1678973700000|2023-03-16 13:35:00|6922|6921|6925|6924|6929.5|6928.5|6908|6907|931
1678974000000|2023-03-16 13:40:00|6925.3|6924.3|6936.3|6935.3|6947|6946|6922.8|6921.8|663
1678974300000|2023-03-16 13:45:00|6936.5|6935.5|6930.7|6929.7|6945.8|6944.8|6926.6|6925.6|581
1678974600000|2023-03-16 13:50:00|6931|6930|6957.6|6956.6|6963.1|6962.1|6930.2|6929.2|588
1678974900000|2023-03-16 13:55:00|6957.1|6956.1|6989.4|6988.4|6989.4|6988.4|6955.6|6954.6|1007
1678975200000|2023-03-16 14:00:00|6989.1|6988.1|6958.4|6957.4|6993.6|6992.6|6958.4|6957.4|1288
1678975500000|2023-03-16 14:05:00|6958.6|6957.6|6934.4|6933.4|6958.6|6957.6|6934.1|6933.1|656
1678975800000|2023-03-16 14:10:00|6934.6|6933.6|6954.1|6953.1|6956.1|6955.1|6934.6|6933.6|593
1678976100000|2023-03-16 14:15:00|6954.4|6953.4|6917.1|6916.1|6955.4|6954.4|6914.6|6913.6|946
1678976400000|2023-03-16 14:20:00|6917.4|6916.4|6922.9|6921.9|6927.4|6926.4|6904.1|6903.1|1203
1678976700000|2023-03-16 14:25:00|6922.1|6921.1|6951.1|6950.1|6952.1|6951.1|6922.1|6921.1|1079
1678977000000|2023-03-16 14:30:00|6951.4|6950.4|6950.1|6949.1|6962.4|6961.4|6945.6|6944.6|837
1678977300000|2023-03-16 14:35:00|6950.6|6949.6|6963.9|6962.9|6964.1|6963.1|6947.9|6946.9|755
1678977600000|2023-03-16 14:40:00|6963.1|6962.1|6974.6|6973.6|6979.4|6978.4|6962.6|6961.6|902
1678977900000|2023-03-16 14:45:00|6973.9|6972.9|6991.4|6990.4|7002.9|7001.9|6970.9|6969.9|1122
1678978200000|2023-03-16 14:50:00|6991.9|6990.9|7018.6|7017.6|7022.1|7021.1|6991.9|6990.9|1186
1678978500000|2023-03-16 14:55:00|7018.4|7017.4|7023.1|7022.1|7026.6|7025.6|7007.1|7006.1|1413
1678978800000|2023-03-16 15:00:00|7023.9|7022.9|6995.6|6994.6|7028.1|7027.1|6995.4|6994.4|1234
1678979100000|2023-03-16 15:05:00|6996.1|6995.1|6998.1|6997.1|7012.1|7011.1|6992.4|6991.4|755
1678979400000|2023-03-16 15:10:00|6997.9|6996.9|7001.4|7000.4|7011.1|7010.1|6995.1|6994.1|711
1678979700000|2023-03-16 15:15:00|7001.1|7000.1|7007.9|7006.9|7010.9|7009.9|6999.6|6998.6|567
1678980000000|2023-03-16 15:20:00|7007.6|7006.6|7023.4|7022.4|7023.6|7022.6|7005.4|7004.4|669
1678980300000|2023-03-16 15:25:00|7023.6|7022.6|7023.4|7022.4|7033.9|7032.9|7019.6|7018.6|785
1678980600000|2023-03-16 15:30:00|7022.9|7021.9|7015.6|7014.6|7026.1|7025.1|7014.4|7013.4|956
1678980900000|2023-03-16 15:35:00|7015.9|7014.9|7023.4|7022.4|7028.6|7027.6|7011.4|7010.4|1415
1678981200000|2023-03-16 15:40:00|7024.6|7023.6|7038.6|7037.6|7042.9|7041.9|7023.9|7022.9|701
1678981500000|2023-03-16 15:45:00|7039.1|7038.1|7045.1|7044.1|7046.1|7045.1|7027.4|7026.4|653
1678981800000|2023-03-16 15:50:00|7044.4|7043.4|7053.4|7052.4|7054.6|7053.6|7043.1|7042.1|1007
1678982100000|2023-03-16 15:55:00|7053.1|7052.1|7050.1|7049.1|7063.4|7062.4|7049.4|7048.4|736
1678982400000|2023-03-16 16:00:00|7050.6|7049.6|7039.9|7038.9|7052.9|7051.9|7033.9|7032.9|683
1678982700000|2023-03-16 16:05:00|7039.6|7038.6|7034.9|7033.9|7044.9|7043.9|7030.6|7029.6|482
1678983000000|2023-03-16 16:10:00|7035.1|7034.1|7033.1|7032.1|7036.9|7035.9|7023.4|7022.4|4510
1678983300000|2023-03-16 16:15:00|7033.4|7032.4|7036.6|7035.6|7039.4|7038.4|7029.9|7028.9|446
1678983600000|2023-03-16 16:20:00|7036.9|7035.9|7044.4|7043.4|7045.6|7044.6|7036.6|7035.6|571
1678983900000|2023-03-16 16:25:00|7044.1|7043.1|7041.6|7040.6|7046.1|7045.1|7038.1|7037.1|806
1678984200000|2023-03-16 16:30:00|7042.1|7040.1|7029.4|7027.4|7045.9|7043.9|7029.4|7027.4|2413
1678984500000|2023-03-16 16:35:00|7028.6|7026.6|7035.6|7033.6|7036.6|7034.6|7020.4|7018.4|1447
1678984800000|2023-03-16 16:40:00|7035.9|7033.9|7036.1|7034.1|7038.6|7036.6|7032.4|7030.4|557
1678985100000|2023-03-16 16:45:00|7036.4|7034.4|7037.4|7035.4|7038.9|7036.9|7030.4|7028.4|673
1678985400000|2023-03-16 16:50:00|7038.1|7036.1|7043.9|7041.9|7048.6|7046.6|7037.9|7035.9|623
1678985700000|2023-03-16 16:55:00|7044.1|7042.1|7057.4|7055.4|7059.6|7057.6|7042.4|7040.4|403
1678986000000|2023-03-16 17:00:00|7057.6|7055.6|7070.6|7068.6|7070.6|7068.6|7057.4|7055.4|536
1678986300000|2023-03-16 17:05:00|7070.9|7068.9|7072.6|7070.6|7074.1|7072.1|7068.1|7066.1|286
1678986600000|2023-03-16 17:10:00|7073.1|7071.1|7070.4|7068.4|7074.1|7072.1|7069.4|7067.4|160
1678986900000|2023-03-16 17:15:00|7070.6|7068.6|7059.9|7057.9|7071.4|7069.4|7055.6|7053.6|254
1678987200000|2023-03-16 17:20:00|7060.4|7058.4|7068.1|7066.1|7068.1|7066.1|7058.4|7056.4|134
1678987500000|2023-03-16 17:25:00|7068.4|7066.4|7065.9|7063.9|7070.9|7068.9|7065.9|7063.9|116
1678987800000|2023-03-16 17:30:00|7067.1|7065.1|7058.4|7056.4|7067.1|7065.1|7054.1|7052.1|125
1678988100000|2023-03-16 17:35:00|7058.6|7056.6|7057.9|7055.9|7059.1|7057.1|7052.1|7050.1|168
1678988400000|2023-03-16 17:40:00|7057.6|7055.6|7058.6|7056.6|7061.9|7059.9|7055.4|7053.4|108
1678988700000|2023-03-16 17:45:00|7058.9|7056.9|7052.1|7050.1|7059.9|7057.9|7052.1|7050.1|91
1678989000000|2023-03-16 17:50:00|7052.4|7050.4|7054.6|7052.6|7055.1|7053.1|7043.1|7041.1|174
1678989300000|2023-03-16 17:55:00|7053.9|7051.9|7054.9|7052.9|7057.6|7055.6|7051.9|7049.9|85
1678989600000|2023-03-16 18:00:00|7054.6|7052.6|7051.1|7049.1|7055.1|7053.1|7050.6|7048.6|51
1678989900000|2023-03-16 18:05:00|7050.9|7048.9|7048.6|7046.6|7051.4|7049.4|7042.4|7040.4|94
1678990200000|2023-03-16 18:10:00|7048.4|7046.4|7043.6|7041.6|7050.1|7048.1|7042.9|7040.9|27
1678990500000|2023-03-16 18:15:00|7043.9|7041.9|7045.9|7043.9|7048.6|7046.6|7041.6|7039.6|284
1678990800000|2023-03-16 18:20:00|7046.1|7044.1|7045.1|7043.1|7048.1|7046.1|7043.9|7041.9|34
1678991100000|2023-03-16 18:25:00|7045.4|7043.4|7051.1|7049.1|7051.1|7049.1|7043.1|7041.1|443
1678991400000|2023-03-16 18:30:00|7050.9|7048.9|7042.6|7040.6|7052.6|7050.6|7039.1|7037.1|133
1678991700000|2023-03-16 18:35:00|7042.9|7040.9|7050.1|7048.1|7053.1|7051.1|7042.1|7040.1|50
1678992000000|2023-03-16 18:40:00|7050.4|7048.4|7055.6|7053.6|7056.4|7054.4|7050.1|7048.1|32
1678992300000|2023-03-16 18:45:00|7055.4|7053.4|7053.9|7051.9|7056.1|7054.1|7052.6|7050.6|26
1678992600000|2023-03-16 18:50:00|7053.6|7051.6|7053.1|7051.1|7054.4|7052.4|7050.1|7048.1|29
1678992900000|2023-03-16 18:55:00|7053.4|7051.4|7062.1|7060.1|7065.1|7063.1|7053.1|7051.1|79
1678993200000|2023-03-16 19:00:00|7063.1|7061.1|7062.9|7060.9|7065.1|7063.1|7061.9|7059.9|48
1678993500000|2023-03-16 19:05:00|7063.1|7061.1|7062.1|7060.1|7065.9|7063.9|7061.4|7059.4|53
1678993800000|2023-03-16 19:10:00|7062.6|7060.6|7059.9|7057.9|7064.9|7062.9|7059.6|7057.6|41
1678994100000|2023-03-16 19:15:00|7060.1|7058.1|7057.1|7055.1|7061.4|7059.4|7056.9|7054.9|49
1678994400000|2023-03-16 19:20:00|7057.6|7055.6|7065.4|7063.4|7065.9|7063.9|7057.6|7055.6|72
1678994700000|2023-03-16 19:25:00|7065.6|7063.6|7068.4|7066.4|7068.9|7066.9|7063.9|7061.9|67
1678995000000|2023-03-16 19:30:00|7068.1|7066.1|7070.6|7068.6|7071.6|7069.6|7065.9|7063.9|96
1678995300000|2023-03-16 19:35:00|7070.4|7068.4|7067.4|7065.4|7070.4|7068.4|7063.1|7061.1|28
1678995600000|2023-03-16 19:40:00|7067.1|7065.1|7074.1|7072.1|7074.9|7072.9|7066.4|7064.4|108
1678995900000|2023-03-16 19:45:00|7073.9|7071.9|7068.9|7066.9|7076.6|7074.6|7064.1|7062.1|107
1678996200000|2023-03-16 19:50:00|7069.1|7067.1|7069.4|7067.4|7071.6|7069.6|7063.4|7061.4|110
1678996500000|2023-03-16 19:55:00|7069.1|7067.1|7083.1|7081.1|7084.1|7082.1|7066.4|7064.4|481
1678996800000|2023-03-16 20:00:00|7083.4|7081.4|7080.1|7078.1|7083.9|7081.9|7079.1|7077.1|59
1678997100000|2023-03-16 20:05:00|7079.9|7077.9|7080.1|7078.1|7081.4|7079.4|7079.9|7077.9|48
1678997400000|2023-03-16 20:10:00|7080.4|7078.4|7081.4|7079.4|7081.4|7079.4|7078.6|7076.6|21
1678997700000|2023-03-16 20:15:00|7081.1|7079.1|7081.1|7079.1|7083.1|7081.1|7081.1|7079.1|32
1678998000000|2023-03-16 20:20:00|7081.4|7079.4|7082.4|7080.4|7082.9|7080.9|7081.1|7079.1|26
1678998300000|2023-03-16 20:25:00|7082.1|7080.1|7081.1|7079.1|7082.6|7080.6|7080.9|7078.9|13
1678998600000|2023-03-16 20:30:00|7081.4|7079.4|7080.9|7078.9|7082.4|7080.4|7080.4|7078.4|23
1678998900000|2023-03-16 20:35:00|7080.6|7078.6|7080.1|7078.1|7080.9|7078.9|7078.6|7076.6|24
1678999200000|2023-03-16 20:40:00|7080.4|7078.4|7082.4|7080.4|7083.6|7081.6|7080.4|7078.4|20
1678999500000|2023-03-16 20:45:00|7081.9|7079.9|7079.9|7077.9|7082.1|7080.1|7079.6|7077.6|25
1678999800000|2023-03-16 20:50:00|7079.1|7077.1|7076.9|7074.9|7079.6|7077.6|7075.1|7073.1|94
1679000100000|2023-03-16 20:55:00|7076.6|7074.6|7080.4|7078.4|7084.6|7082.6|7071.4|7069.4|92
1679000400000|2023-03-16 21:00:00|7083.9|7079.9|7084.2|7080.2|7085.5|7081.5|7083.9|7079.9|0
1679000700000|2023-03-16 21:05:00|7084.5|7080.5|7083.9|7079.9|7084.5|7080.5|7083.8|7079.8|0
1679001000000|2023-03-16 21:10:00|7084.4|7080.4|7084|7080|7084.4|7080.4|7083.5|7079.5|0
1679001300000|2023-03-16 21:15:00|7083.9|7079.9|7084|7080|7084.2|7080.2|7083.9|7079.9|0
1679001600000|2023-03-16 21:20:00|7083.8|7079.8|7083.7|7079.7|7084.2|7080.2|7083.7|7079.7|0
1679001900000|2023-03-16 21:25:00|7083.5|7079.5|7083.1|7079.1|7083.8|7079.8|7082.1|7078.1|0
1679002200000|2023-03-16 21:30:00|7082.9|7078.9|7082.4|7078.4|7083.3|7079.3|7082.1|7078.1|0
1679002500000|2023-03-16 21:35:00|7082.2|7078.2|7082.2|7078.2|7082.6|7078.6|7081.7|7077.7|0
1679002800000|2023-03-16 21:40:00|7082.4|7078.4|7082.1|7078.1|7082.6|7078.6|7081.7|7077.7|0
1679003100000|2023-03-16 21:45:00|7082.7|7078.7|7082.2|7078.2|7082.9|7078.9|7082.2|7078.2|0
1679003400000|2023-03-16 21:50:00|7082.1|7078.1|7081.9|7077.9|7082.5|7078.5|7081.9|7077.9|0
1679003700000|2023-03-16 21:55:00|7082.1|7078.1|7081.6|7077.6|7082.1|7078.1|7081.6|7077.6|0
1679004000000|2023-03-16 22:00:00|7082.6|7078.6|7078.2|7074.2|7083|7079|7075.7|7071.7|0
1679004300000|2023-03-16 22:05:00|7078.6|7074.6|7080.2|7076.2|7080.5|7076.5|7078.6|7074.6|0
1679004600000|2023-03-16 22:10:00|7079.8|7075.8|7077.9|7073.9|7080.5|7076.5|7077.9|7073.9|0
1679004900000|2023-03-16 22:15:00|7077.8|7073.8|7077.3|7073.3|7078.2|7074.2|7077|7073|0
1679005200000|2023-03-16 22:20:00|7077.7|7073.7|7073.3|7069.3|7078.5|7074.5|7072.8|7068.8|0
1679005500000|2023-03-16 22:25:00|7073.4|7069.4|7074|7070|7074.3|7070.3|7072.4|7068.4|0
1679005800000|2023-03-16 22:30:00|7074.1|7070.1|7074.2|7070.2|7074.5|7070.5|7072.9|7068.9|0
1679006100000|2023-03-16 22:35:00|7074.1|7070.1|7074.5|7070.5|7075.4|7071.4|7073.1|7069.1|0
1679006400000|2023-03-16 22:40:00|7074.2|7070.2|7075.7|7071.7|7076.4|7072.4|7074.2|7070.2|0
1679006700000|2023-03-16 22:45:00|7075.4|7071.4|7076.4|7072.4|7076.8|7072.8|7075|7071|0
1679007000000|2023-03-16 22:50:00|7076.1|7072.1|7079.9|7075.9|7079.9|7075.9|7076.1|7072.1|0
1679007300000|2023-03-16 22:55:00|7079.6|7075.6|7080.7|7076.7|7081|7077|7079.2|7075.2|0
1679007600000|2023-03-16 23:00:00|7080.6|7076.6|7079.4|7075.4|7081.1|7077.1|7079|7075|0
1679007900000|2023-03-16 23:05:00|7079.6|7075.6|7083|7079|7083.9|7079.9|7079|7075|0
1679008200000|2023-03-16 23:10:00|7082.7|7078.7|7083.1|7079.1|7083.6|7079.6|7081.6|7077.6|0
1679008500000|2023-03-16 23:15:00|7083.2|7079.2|7083.4|7079.4|7086.2|7082.2|7083.1|7079.1|0
1679008800000|2023-03-16 23:20:00|7083.7|7079.7|7083.4|7079.4|7084.4|7080.4|7083|7079|0
1679009100000|2023-03-16 23:25:00|7083.6|7079.6|7083|7079|7084.4|7080.4|7082.2|7078.2|0
1679009400000|2023-03-16 23:30:00|7082.7|7078.7|7083.1|7079.1|7083.7|7079.7|7081.7|7077.7|0
1679009700000|2023-03-16 23:35:00|7083|7079|7081.4|7077.4|7083|7079|7081.1|7077.1|0
1679010000000|2023-03-16 23:40:00|7081.6|7077.6|7080.9|7076.9|7081.7|7077.7|7080.4|7076.4|0
1679010300000|2023-03-16 23:45:00|7081.1|7077.1|7081.6|7077.6|7082.3|7078.3|7079.2|7075.2|0
1679010600000|2023-03-16 23:50:00|7081.3|7077.3|7080.4|7076.4|7082.1|7078.1|7080|7076|0
1679010900000|2023-03-16 23:55:00|7080.7|7076.7|7080.7|7076.7|7081.9|7077.9|7080|7076|0
1679011200000|2023-03-17 00:00:00|7081.2|7077.2|7078.2|7074.2|7081.2|7077.2|7077.8|7073.8|0
1679011500000|2023-03-17 00:05:00|7078.5|7074.5|7075.2|7071.2|7078.5|7074.5|7074.5|7070.5|0
1679011800000|2023-03-17 00:10:00|7074.8|7070.8|7076.2|7072.2|7077.9|7073.9|7074.8|7070.8|0
1679012100000|2023-03-17 00:15:00|7075.6|7071.6|7060.9|7057.9|7076|7072.5|7058.5|7055.5|0
1679012400000|2023-03-17 00:20:00|7059.2|7056.2|7057.5|7054.5|7059.2|7056.2|7057.4|7054.4|0
1679012700000|2023-03-17 00:25:00|7057.4|7054.4|7057.7|7054.7|7057.7|7054.7|7054.1|7051.1|0
1679013000000|2023-03-17 00:30:00|7059.4|7056.4|7059.5|7056.5|7061.3|7058.3|7057.8|7054.8|0
1679013300000|2023-03-17 00:35:00|7059.6|7056.6|7057.7|7054.7|7061.2|7058.2|7057.7|7054.7|0
1679013600000|2023-03-17 00:40:00|7057.8|7054.8|7059.5|7056.5|7061.2|7058.2|7057.7|7054.7|0
1679013900000|2023-03-17 00:45:00|7061.2|7058.2|7061.2|7058.2|7061.2|7058.2|7059.4|7056.4|0
1679014200000|2023-03-17 00:50:00|7059.5|7056.5|7057.7|7054.7|7061.2|7058.2|7057.7|7054.7|0
1679014500000|2023-03-17 00:55:00|7059.4|7056.4|7057.7|7054.7|7061.1|7058.1|7057.7|7054.7|0
1679014800000|2023-03-17 01:00:00|7057.8|7054.8|7056.9|7053.9|7059.5|7056.5|7056.1|7053.1|0
1679015100000|2023-03-17 01:05:00|7057|7054|7054.5|7051.5|7057|7054|7052.7|7049.7|0
1679015400000|2023-03-17 01:10:00|7054.6|7051.6|7054.5|7051.5|7056.2|7053.2|7054.5|7051.5|0
1679015700000|2023-03-17 01:15:00|7056.2|7053.2|7059.8|7056.8|7063.3|7060.3|7056.2|7053.2|0
1679016000000|2023-03-17 01:20:00|7061.5|7058.5|7063.2|7060.2|7064.1|7061.1|7061.5|7058.5|0
1679016300000|2023-03-17 01:25:00|7061.5|7058.5|7065|7062|7066.7|7063.7|7061.5|7058.5|0
1679016600000|2023-03-17 01:30:00|7066.7|7063.7|7063.2|7060.2|7066.7|7063.7|7061.5|7058.5|0
1679016900000|2023-03-17 01:35:00|7062.4|7059.4|7061.4|7058.4|7063.2|7060.2|7059.7|7056.7|0
1679017200000|2023-03-17 01:40:00|7059.7|7056.7|7061.5|7058.5|7066.6|7063.6|7059.7|7056.7|0
1679017500000|2023-03-17 01:45:00|7062.3|7059.3|7061.4|7058.4|7064.9|7061.9|7061.4|7058.4|0
1679017800000|2023-03-17 01:50:00|7061.5|7058.5|7066.6|7063.6|7068.3|7065.3|7061.5|7058.5|0
1679018100000|2023-03-17 01:55:00|7064.9|7061.9|7066.6|7063.6|7068.3|7065.3|7064.8|7061.8|0
1679018400000|2023-03-17 02:00:00|7068.3|7065.3|7070.1|7067.1|7070.1|7067.1|7066.6|7063.6|0
1679018700000|2023-03-17 02:05:00|7069.3|7066.3|7068.4|7065.4|7070.1|7067.1|7068.4|7065.4|0
1679019000000|2023-03-17 02:10:00|7066.7|7063.7|7065.8|7062.8|7066.7|7063.7|7064.9|7061.9|0
1679019300000|2023-03-17 02:15:00|7066.6|7063.6|7062|7059|7066.6|7063.6|7061.5|7058.5|0
1679019600000|2023-03-17 02:20:00|7063.7|7060.7|7062|7059|7063.7|7060.7|7062|7059|0
1679019900000|2023-03-17 02:25:00|7060.3|7057.3|7067.2|7064.2|7067.3|7064.3|7060.3|7057.3|0
1679020200000|2023-03-17 02:30:00|7067.3|7064.3|7067.3|7064.3|7068.9|7065.9|7065.5|7062.5|0
1679020500000|2023-03-17 02:35:00|7068.1|7065.1|7069|7066|7069|7066|7067.2|7064.2|0
1679020800000|2023-03-17 02:40:00|7068.1|7065.1|7065.5|7062.5|7069|7066|7065.5|7062.5|0
1679021100000|2023-03-17 02:45:00|7065.6|7062.6|7063.8|7060.8|7065.6|7062.6|7063|7060|0
1679021400000|2023-03-17 02:50:00|7062.1|7059.1|7065.6|7062.6|7065.6|7062.6|7062.1|7059.1|0
1679021700000|2023-03-17 02:55:00|7063.9|7060.9|7063.9|7060.9|7063.9|7060.9|7063|7060|0
1679022000000|2023-03-17 03:00:00|7063.8|7060.8|7065.6|7062.6|7065.6|7062.6|7063.8|7060.8|0
1679022300000|2023-03-17 03:05:00|7067.3|7064.3|7067.3|7064.3|7067.3|7064.3|7065.6|7062.6|0
1679022600000|2023-03-17 03:10:00|7066.5|7063.5|7069.9|7066.9|7070.7|7067.7|7065.6|7062.6|0
1679022900000|2023-03-17 03:15:00|7069.8|7066.8|7069.1|7066.1|7070.8|7067.8|7067.4|7064.4|0
1679023200000|2023-03-17 03:20:00|7067.4|7064.4|7070.8|7067.8|7070.9|7067.9|7067.4|7064.4|0
1679023500000|2023-03-17 03:25:00|7070|7067|7069.1|7066.1|7070.9|7067.9|7065.7|7062.7|0
1679023800000|2023-03-17 03:30:00|7067.4|7064.4|7066.9|7063.9|7067.5|7064.5|7065.5|7062.5|0
1679024100000|2023-03-17 03:35:00|7066.1|7063.1|7067.8|7064.8|7067.8|7064.8|7064.4|7061.4|0
1679024400000|2023-03-17 03:40:00|7067.7|7064.7|7067.8|7064.8|7067.8|7064.8|7064.4|7061.4|0
1679024700000|2023-03-17 03:45:00|7067|7064|7066.1|7063.1|7067|7064|7066|7063|0
1679025000000|2023-03-17 03:50:00|7065.2|7062.2|7067.8|7064.8|7067.8|7064.8|7064.4|7061.4|0
1679025300000|2023-03-17 03:55:00|7067.7|7064.7|7067.8|7064.8|7067.8|7064.8|7066.1|7063.1|0
1679025600000|2023-03-17 04:00:00|7067.7|7064.7|7067.8|7064.8|7067.8|7064.8|7066.1|7063.1|0
1679025900000|2023-03-17 04:05:00|7069.5|7066.5|7070|7067|7071.2|7068.2|7067.7|7064.7|0
1679026200000|2023-03-17 04:10:00|7070.1|7067.1|7071.8|7068.8|7071.8|7068.8|7070|7067|0
1679026500000|2023-03-17 04:15:00|7070.9|7067.9|7070|7067|7070.9|7067.9|7070|7067|0
1679026800000|2023-03-17 04:20:00|7070.1|7067.1|7077|7074|7077|7074|7070|7067|0
1679027100000|2023-03-17 04:25:00|7078.7|7075.7|7073.5|7070.5|7078.7|7075.7|7073.4|7070.4|0
1679027400000|2023-03-17 04:30:00|7073.4|7070.4|7073.6|7070.6|7075.3|7072.3|7071.8|7068.8|0
1679027700000|2023-03-17 04:35:00|7075.3|7072.3|7075.3|7072.3|7077|7074|7073.6|7070.6|0
1679028000000|2023-03-17 04:40:00|7077|7074|7075.3|7072.3|7077|7074|7075.3|7072.3|0
1679028300000|2023-03-17 04:45:00|7075.2|7072.2|7073.6|7070.6|7075.3|7072.3|7073.6|7070.6|0
1679028600000|2023-03-17 04:50:00|7075.3|7072.3|7075.2|7072.2|7077|7074|7073.6|7070.6|0
1679028900000|2023-03-17 04:55:00|7075.3|7072.3|7078.6|7075.6|7078.7|7075.7|7075.3|7072.3|0
1679029200000|2023-03-17 05:00:00|7076.9|7073.9|7075.2|7072.2|7078.6|7075.6|7073.5|7070.5|0
1679029500000|2023-03-17 05:05:00|7076|7073|7075.2|7072.2|7076|7073|7073.5|7070.5|0
1679029800000|2023-03-17 05:10:00|7073.5|7070.5|7077.4|7074.4|7078.4|7075.4|7073.5|7070.5|0
1679030100000|2023-03-17 05:15:00|7078.3|7075.3|7074.9|7071.9|7078.3|7075.3|7073.2|7070.2|0
1679030400000|2023-03-17 05:20:00|7076.6|7073.6|7074.9|7071.9|7076.6|7073.6|7074.8|7071.8|0
1679030700000|2023-03-17 05:25:00|7074.8|7071.8|7078.9|7075.9|7078.9|7075.9|7074.8|7071.8|0
1679031000000|2023-03-17 05:30:00|7080.9|7077.9|7088|7085|7088|7085|7080.9|7077.9|0
1679031300000|2023-03-17 05:35:00|7087.9|7084.9|7088.2|7085.2|7088.3|7085.3|7086.1|7083.1|0
1679031600000|2023-03-17 05:40:00|7086.5|7083.5|7088.1|7085.1|7088.2|7085.2|7086.4|7083.4|0
1679031900000|2023-03-17 05:45:00|7086.4|7083.4|7085.9|7082.9|7088.1|7085.1|7085.9|7082.9|0
1679032200000|2023-03-17 05:50:00|7084.2|7081.2|7085.9|7082.9|7087.7|7084.7|7084.2|7081.2|0
1679032500000|2023-03-17 05:55:00|7086|7083|7087.6|7084.6|7087.7|7084.7|7085.9|7082.9|0
1679032800000|2023-03-17 06:00:00|7085.9|7082.9|7081.3|7078.3|7088.1|7085.1|7081.3|7078.3|0
1679033100000|2023-03-17 06:05:00|7081.8|7078.8|7074.6|7071.6|7081.8|7078.8|7074.5|7071.5|0
1679033400000|2023-03-17 06:10:00|7074.5|7071.5|7074.5|7071.5|7076.3|7073.3|7072.8|7069.8|0
1679033700000|2023-03-17 06:15:00|7072.8|7069.8|7075.6|7072.6|7075.6|7072.6|7068.8|7065.8|0
1679034000000|2023-03-17 06:20:00|7073.9|7070.9|7077.2|7074.2|7078.9|7075.9|7072.2|7069.2|0
1679034300000|2023-03-17 06:25:00|7075.5|7072.5|7077.2|7074.2|7078.8|7075.8|7075.4|7072.4|0
1679034600000|2023-03-17 06:30:00|7076.4|7073.4|7077.2|7074.2|7077.2|7074.2|7073.8|7070.8|0
1679034900000|2023-03-17 06:35:00|7075.5|7072.5|7074.5|7071.5|7077.3|7074.3|7073.6|7070.6|0
1679035200000|2023-03-17 06:40:00|7073.6|7070.6|7075.9|7072.9|7075.9|7072.9|7072.7|7069.7|0
1679035500000|2023-03-17 06:45:00|7074.2|7071.2|7076.6|7073.6|7077.7|7074.7|7074.2|7071.2|0
1679035800000|2023-03-17 06:50:00|7078.3|7075.3|7081.7|7078.7|7081.7|7078.7|7076.6|7073.6|0
1679036100000|2023-03-17 06:55:00|7080|7077|7089.6|7086.6|7090.4|7087.4|7080|7077|0
1679036400000|2023-03-17 07:00:00|7087.1|7084.1|7083.4|7081.4|7087.5|7084.1|7067.4|7065.4|503
1679036700000|2023-03-17 07:05:00|7083.1|7081.1|7088.1|7086.1|7089.6|7087.6|7080.1|7078.1|382
1679037000000|2023-03-17 07:10:00|7088.4|7086.4|7090.1|7088.1|7091.1|7089.1|7084.6|7082.6|732
1679037300000|2023-03-17 07:15:00|7089.9|7087.9|7090.6|7088.6|7095.6|7093.6|7087.9|7085.9|206
1679037600000|2023-03-17 07:20:00|7091.1|7089.1|7085.9|7083.9|7093.1|7091.1|7085.6|7083.6|137
1679037900000|2023-03-17 07:25:00|7086.1|7084.1|7090.1|7088.1|7090.1|7088.1|7085.1|7083.1|191
1679038200000|2023-03-17 07:30:00|7090.4|7088.4|7090.1|7088.1|7095.6|7093.6|7086.1|7084.1|318
1679038500000|2023-03-17 07:35:00|7090.6|7088.6|7094.6|7092.6|7097.9|7095.9|7089.9|7087.9|483
1679038800000|2023-03-17 07:40:00|7094.9|7092.9|7089.9|7087.9|7095.1|7093.1|7087.6|7085.6|215
1679039100000|2023-03-17 07:45:00|7089.6|7087.6|7085.4|7083.4|7091.1|7089.1|7084.6|7082.6|155
1679039400000|2023-03-17 07:50:00|7085.6|7083.6|7080.1|7078.1|7086.6|7084.6|7079.9|7077.9|345
1679039700000|2023-03-17 07:55:00|7079.9|7077.9|7077.1|7075.1|7090.6|7088.6|7076.9|7074.9|431
1679040000000|2023-03-17 08:00:00|7076.6|7075.6|7074.1|7073.1|7100.4|7099.4|7070.9|7069.9|3026
1679040300000|2023-03-17 08:05:00|7074.9|7073.9|7078.6|7077.6|7092.9|7091.9|7074.1|7073.1|1892
1679040600000|2023-03-17 08:10:00|7079.4|7078.4|7079.1|7078.1|7094.9|7093.9|7078.6|7077.6|1504
1679040900000|2023-03-17 08:15:00|7079.4|7078.4|7079.9|7078.9|7094.4|7093.4|7078.1|7077.1|1142
1679041200000|2023-03-17 08:20:00|7080.1|7079.1|7103.1|7102.1|7103.9|7102.9|7078.9|7077.9|1103
1679041500000|2023-03-17 08:25:00|7102.9|7101.9|7092.9|7091.9|7105.1|7104.1|7090.9|7089.9|1290
1679041800000|2023-03-17 08:30:00|7092.6|7091.6|7084.1|7083.1|7094.9|7093.9|7071.6|7070.6|1679
1679042100000|2023-03-17 08:35:00|7083.9|7082.9|7093.6|7092.6|7095.1|7094.1|7082.1|7081.1|751
1679042400000|2023-03-17 08:40:00|7093.9|7092.9|7084|7083|7095.1|7094.1|7075.1|7074.1|781
1679042700000|2023-03-17 08:45:00|7083.7|7082.7|7075.7|7074.7|7088.7|7087.7|7073|7072|542
1679043000000|2023-03-17 08:50:00|7076|7075|7071.5|7070.5|7077.5|7076.5|7065.7|7064.7|744
1679043300000|2023-03-17 08:55:00|7071.2|7070.2|7071.2|7070.2|7075.5|7074.5|7066|7065|716
1679043600000|2023-03-17 09:00:00|7071.7|7070.7|7079.2|7078.2|7079.5|7078.5|7068.2|7067.2|923
1679043900000|2023-03-17 09:05:00|7079.5|7078.5|7069.5|7068.5|7080.5|7079.5|7067.7|7066.7|765
1679044200000|2023-03-17 09:10:00|7068.7|7067.7|7062|7061|7070|7069|7062|7061|450
1679044500000|2023-03-17 09:15:00|7061.7|7060.7|7070.2|7069.2|7070.2|7069.2|7058|7057|540
1679044800000|2023-03-17 09:20:00|7070.5|7069.5|7065.7|7064.7|7071.2|7070.2|7057.5|7056.5|570
1679045100000|2023-03-17 09:25:00|7066|7065|7064.5|7063.5|7068.5|7067.5|7058.7|7057.7|548
1679045400000|2023-03-17 09:30:00|7064.2|7063.2|7066.2|7065.2|7069.2|7068.2|7058.5|7057.5|533
1679045700000|2023-03-17 09:35:00|7066.7|7065.7|7071.7|7070.7|7075.5|7074.5|7061.7|7060.7|449
1679046000000|2023-03-17 09:40:00|7071.2|7070.2|7055.7|7054.7|7073.2|7072.2|7055.2|7054.2|498
1679046300000|2023-03-17 09:45:00|7055.5|7054.5|7048|7047|7060|7059|7046.2|7045.2|380
1679046600000|2023-03-17 09:50:00|7048.2|7047.2|7052.2|7051.2|7057.5|7056.5|7048.2|7047.2|515
1679046900000|2023-03-17 09:55:00|7052.7|7051.7|7054.5|7053.5|7059.2|7058.2|7045.7|7044.7|860
1679047200000|2023-03-17 10:00:00|7053.2|7052.2|7048.7|7047.7|7055|7054|7046.7|7045.7|408
1679047500000|2023-03-17 10:05:00|7049|7048|7046.5|7045.5|7052.2|7051.2|7040.7|7039.7|677
1679047800000|2023-03-17 10:10:00|7046.7|7045.7|7032.5|7031.5|7046.7|7045.7|7030.7|7029.7|649
1679048100000|2023-03-17 10:15:00|7032.7|7031.7|7025|7024|7035.2|7034.2|7024.2|7023.2|671
1679048400000|2023-03-17 10:20:00|7024.7|7023.7|7024.5|7023.5|7032.7|7031.7|7020.7|7019.7|623
1679048700000|2023-03-17 10:25:00|7024.2|7023.2|7031.7|7030.7|7033.7|7032.7|7024|7023|715
1679049000000|2023-03-17 10:30:00|7032|7031|7032.2|7031.2|7038.2|7037.2|7029|7028|582
1679049300000|2023-03-17 10:35:00|7032|7031|7038.5|7037.5|7039|7038|7027.7|7026.7|917
1679049600000|2023-03-17 10:40:00|7039.2|7038.2|7030.7|7029.7|7040.7|7039.7|7027.7|7026.7|526
1679049900000|2023-03-17 10:45:00|7031|7030|7024.7|7023.7|7031|7030|7018.2|7017.2|774
1679050200000|2023-03-17 10:50:00|7025.5|7024.5|7039.7|7038.7|7039.7|7038.7|7025.5|7024.5|1404
1679050500000|2023-03-17 10:55:00|7040.5|7039.5|7042|7041|7044.2|7043.2|7037|7036|832
1679050800000|2023-03-17 11:00:00|7041.2|7040.2|7029.2|7028.2|7041.2|7040.2|7027.2|7026.2|851
1679051100000|2023-03-17 11:05:00|7028.7|7027.7|7024.2|7023.2|7032.2|7031.2|7024.2|7023.2|538
1679051400000|2023-03-17 11:10:00|7024.5|7023.5|7015|7014|7028.2|7027.2|7014.5|7013.5|553
1679051700000|2023-03-17 11:15:00|7015.2|7014.2|7013|7012|7021|7020|7011.7|7010.7|653
1679052000000|2023-03-17 11:20:00|7012.7|7011.7|7017.2|7016.2|7019.7|7018.7|7011.2|7010.2|593
1679052300000|2023-03-17 11:25:00|7017.5|7016.5|7006.7|7005.7|7017.7|7016.7|6999.2|6998.2|1371
1679052600000|2023-03-17 11:30:00|7007|7006|7007|7006|7008.7|7007.7|6997.7|6996.7|867
1679052900000|2023-03-17 11:35:00|7006.7|7005.7|7000.2|6999.2|7007.5|7006.5|6995.5|6994.5|465
1679053200000|2023-03-17 11:40:00|7000|6999|7003.2|7002.2|7003.7|7002.7|6993.7|6992.7|507
1679053500000|2023-03-17 11:45:00|7003|7002|7011.2|7010.2|7013.5|7012.5|6999.7|6998.7|531
1679053800000|2023-03-17 11:50:00|7011.5|7010.5|7015.2|7014.2|7017|7016|7011.2|7010.2|543
1679054100000|2023-03-17 11:55:00|7015|7014|7012.2|7011.2|7019|7018|7010.7|7009.7|407
1679054400000|2023-03-17 12:00:00|7012.5|7011.5|7012|7011|7016.5|7015.5|7007.2|7006.2|1047
1679054700000|2023-03-17 12:05:00|7011.7|7010.7|7005.2|7004.2|7015.2|7014.2|7004.7|7003.7|339
1679055000000|2023-03-17 12:10:00|7005|7004|6998.5|6997.5|7005.5|7004.5|6996.2|6995.2|327
1679055300000|2023-03-17 12:15:00|6998.7|6997.7|6991.2|6990.2|7000.7|6999.7|6990.2|6989.2|490
1679055600000|2023-03-17 12:20:00|6991|6990|6971.5|6970.5|6992.2|6991.2|6970.5|6969.5|826
1679055900000|2023-03-17 12:25:00|6971.2|6970.2|6969.2|6968.2|6971.5|6970.5|6963.7|6962.7|948
1679056200000|2023-03-17 12:30:00|6969.5|6968.5|6963.7|6962.7|6979.7|6978.7|6963.7|6962.7|961
1679056500000|2023-03-17 12:35:00|6963.2|6962.2|6952.2|6951.2|6966.7|6965.7|6952.2|6951.2|790
1679056800000|2023-03-17 12:40:00|6952|6951|6952.8|6951.8|6959.8|6958.8|6949|6948|714
1679057100000|2023-03-17 12:45:00|6953|6952|6932.5|6931.5|6954|6953|6932.5|6931.5|987
1679057400000|2023-03-17 12:50:00|6932.3|6931.3|6945.5|6944.5|6948.5|6947.5|6930.5|6929.5|883
1679057700000|2023-03-17 12:55:00|6945|6944|6945|6944|6951.5|6950.5|6939.5|6938.5|3569
1679058000000|2023-03-17 13:00:00|6946.5|6945.5|6949.8|6948.8|6951|6950|6941|6940|498
1679058300000|2023-03-17 13:05:00|6949.5|6948.5|6954.5|6953.5|6958|6957|6946.8|6945.8|707
1679058600000|2023-03-17 13:10:00|6954.8|6953.8|6961|6960|6962.3|6961.3|6954|6953|415
1679058900000|2023-03-17 13:15:00|6961.3|6960.3|6949|6948|6963|6962|6946.3|6945.3|533
1679059200000|2023-03-17 13:20:00|6949.3|6948.3|6945|6944|6950|6949|6943.3|6942.3|664
1679059500000|2023-03-17 13:25:00|6945.3|6944.3|6945|6944|6951.3|6950.3|6942.3|6941.3|666
1679059800000|2023-03-17 13:30:00|6944.5|6943.5|6936|6935|6953|6952|6935.3|6934.3|834
1679060100000|2023-03-17 13:35:00|6935.5|6934.5|6939.8|6938.8|6945|6944|6930|6929|1007
1679060400000|2023-03-17 13:40:00|6939.5|6938.5|6937.5|6936.5|6944.3|6943.3|6923|6922|861
1679060700000|2023-03-17 13:45:00|6937.8|6936.8|6928.3|6927.3|6938.5|6937.5|6927.3|6926.3|629
1679061000000|2023-03-17 13:50:00|6928.5|6927.5|6940|6939|6944|6943|6928.5|6927.5|812
1679061300000|2023-03-17 13:55:00|6940.3|6939.3|6940.5|6939.5|6946.5|6945.5|6937|6936|651
1679061600000|2023-03-17 14:00:00|6943.3|6942.3|6960.5|6959.5|6965.3|6964.3|6942.8|6941.8|861
1679061900000|2023-03-17 14:05:00|6960.8|6959.8|6943.8|6942.8|6961|6960|6940.5|6939.5|596
1679062200000|2023-03-17 14:10:00|6944.5|6943.5|6936|6935|6945.5|6944.5|6934|6933|1501
1679062500000|2023-03-17 14:15:00|6936.3|6935.3|6921.5|6920.5|6943.8|6942.8|6920.3|6919.3|914
1679062800000|2023-03-17 14:20:00|6922|6921|6918|6917|6926|6925|6911.3|6910.3|1062
1679063100000|2023-03-17 14:25:00|6918.3|6917.3|6915|6914|6922.5|6921.5|6908.5|6907.5|827
1679063400000|2023-03-17 14:30:00|6915.5|6914.5|6900.8|6899.8|6919|6918|6899.3|6898.3|950
1679063700000|2023-03-17 14:35:00|6900.5|6899.5|6910.5|6909.5|6910.5|6909.5|6896|6895|1009
1679064000000|2023-03-17 14:40:00|6910|6909|6904.8|6903.8|6916.8|6915.8|6902.5|6901.5|1567
1679064300000|2023-03-17 14:45:00|6905.5|6904.5|6915.3|6914.3|6916|6915|6901|6900|1171
1679064600000|2023-03-17 14:50:00|6915|6914|6906|6905|6916|6915|6901.8|6900.8|1213
1679064900000|2023-03-17 14:55:00|6906.3|6905.3|6911.5|6910.5|6915.8|6914.8|6902.5|6901.5|1811
1679065200000|2023-03-17 15:00:00|6911.8|6910.8|6901.5|6900.5|6914|6913|6896.5|6895.5|945
1679065500000|2023-03-17 15:05:00|6902.5|6901.5|6913.5|6912.5|6915.8|6914.8|6895.3|6894.3|1125
1679065800000|2023-03-17 15:10:00|6913.8|6912.8|6925|6924|6926|6925|6911.2|6910.2|706
1679066100000|2023-03-17 15:15:00|6924.7|6923.7|6925.2|6924.2|6932.2|6931.2|6917.7|6916.7|481
1679066400000|2023-03-17 15:20:00|6925.5|6924.5|6913.7|6912.7|6927.5|6926.5|6911.7|6910.7|618
1679066700000|2023-03-17 15:25:00|6913.5|6912.5|6913.5|6912.5|6916.2|6915.2|6908.2|6907.2|1602
1679067000000|2023-03-17 15:30:00|6913.2|6912.2|6917.2|6916.2|6921.7|6920.7|6910.7|6909.7|444
1679067300000|2023-03-17 15:35:00|6917|6916|6902|6901|6918.2|6917.2|6901.7|6900.7|1571
1679067600000|2023-03-17 15:40:00|6902.2|6901.2|6901.5|6900.5|6903|6902|6896.2|6895.2|421
1679067900000|2023-03-17 15:45:00|6902.2|6901.2|6915.5|6914.5|6916.7|6915.7|6900.7|6899.7|597
1679068200000|2023-03-17 15:50:00|6915.7|6914.7|6916.5|6915.5|6923.7|6922.7|6913.5|6912.5|660
1679068500000|2023-03-17 15:55:00|6916.2|6915.2|6919.7|6918.7|6923.5|6922.5|6913.7|6912.7|1506
1679068800000|2023-03-17 16:00:00|6919.2|6918.2|6922.7|6921.7|6925.2|6924.2|6914.2|6913.2|602
1679069100000|2023-03-17 16:05:00|6922.5|6921.5|6931.2|6930.2|6932.7|6931.7|6916.7|6915.7|618
1679069400000|2023-03-17 16:10:00|6931.5|6930.5|6924.2|6923.2|6933|6932|6924|6923|917
1679069700000|2023-03-17 16:15:00|6924.7|6923.7|6930|6929|6931.7|6930.7|6921.5|6920.5|739
1679070000000|2023-03-17 16:20:00|6930.2|6929.2|6925|6924|6932.5|6931.5|6921.2|6920.2|764
1679070300000|2023-03-17 16:25:00|6925.2|6924.2|6928|6927|6928.5|6927.5|6921.2|6920.2|1426
1679070600000|2023-03-17 16:30:00|6928.3|6926.3|6927.8|6925.8|6951|6949|6925.8|6923.8|6191
1679070900000|2023-03-17 16:35:00|6926.5|6924.5|6934.8|6932.8|6936.5|6934.5|6926.5|6924.5|1439
1679071200000|2023-03-17 16:40:00|6935|6933|6941.5|6939.5|6946.5|6944.5|6935|6933|671
1679071500000|2023-03-17 16:45:00|6941|6939|6940|6938|6948.5|6946.5|6936.8|6934.8|287
1679071800000|2023-03-17 16:50:00|6940.3|6938.3|6932.3|6930.3|6946.3|6944.3|6932|6930|129
1679072100000|2023-03-17 16:55:00|6932|6930|6933.5|6931.5|6937.3|6935.3|6931.3|6929.3|158
1679072400000|2023-03-17 17:00:00|6933.8|6931.8|6933.3|6931.3|6937.5|6935.5|6931|6929|162
1679072700000|2023-03-17 17:05:00|6933.5|6931.5|6942|6940|6943|6941|6932.3|6930.3|184
1679073000000|2023-03-17 17:10:00|6942.3|6940.3|6944|6942|6945|6943|6939.3|6937.3|123
1679073300000|2023-03-17 17:15:00|6943.8|6941.8|6936.8|6934.8|6945|6943|6935.5|6933.5|164
1679073600000|2023-03-17 17:20:00|6937|6935|6932.5|6930.5|6942|6940|6932.5|6930.5|121
1679073900000|2023-03-17 17:25:00|6932.8|6930.8|6931.8|6929.8|6933|6931|6928.5|6926.5|115
1679074200000|2023-03-17 17:30:00|6932|6930|6931.8|6929.8|6941|6939|6930.5|6928.5|137
1679074500000|2023-03-17 17:35:00|6931.5|6929.5|6932|6930|6932|6930|6926.5|6924.5|63
1679074800000|2023-03-17 17:40:00|6932.3|6930.3|6934|6932|6934.3|6932.3|6924|6922|157
1679075100000|2023-03-17 17:45:00|6933.8|6931.8|6938.5|6936.5|6941.8|6939.8|6932.3|6930.3|84
1679075400000|2023-03-17 17:50:00|6938.3|6936.3|6934.5|6932.5|6942|6940|6931.5|6929.5|75
1679075700000|2023-03-17 17:55:00|6934.3|6932.3|6936|6934|6936|6934|6930.3|6928.3|36
1679076000000|2023-03-17 18:00:00|6936.8|6934.8|6937.8|6935.8|6943.8|6941.8|6936.8|6934.8|65
1679076300000|2023-03-17 18:05:00|6938|6936|6931.3|6929.3|6939.3|6937.3|6928.8|6926.8|83
1679076600000|2023-03-17 18:10:00|6931.5|6929.5|6927.8|6925.8|6932.3|6930.3|6927.3|6925.3|51
1679076900000|2023-03-17 18:15:00|6927.3|6925.3|6927|6925|6931|6929|6924|6922|81
1679077200000|2023-03-17 18:20:00|6927.3|6925.3|6920.5|6918.5|6929|6927|6919.3|6917.3|64
1679077500000|2023-03-17 18:25:00|6920.8|6918.8|6917.5|6915.5|6921|6919|6916.3|6914.3|92
1679077800000|2023-03-17 18:30:00|6917.3|6915.3|6924.3|6922.3|6925.3|6923.3|6915.5|6913.5|35
1679078100000|2023-03-17 18:35:00|6924.5|6922.5|6924|6922|6926.5|6924.5|6919.3|6917.3|74
1679078400000|2023-03-17 18:40:00|6923.8|6921.8|6920.3|6918.3|6923.8|6921.8|6919.3|6917.3|49
1679078700000|2023-03-17 18:45:00|6920|6918|6919.3|6917.3|6921.3|6919.3|6916.5|6914.5|42
1679079000000|2023-03-17 18:50:00|6919|6917|6925.8|6923.8|6926|6924|6911.3|6909.3|138
1679079300000|2023-03-17 18:55:00|6926|6924|6932|6930|6933.5|6931.5|6925.8|6923.8|127
1679079600000|2023-03-17 19:00:00|6930.3|6928.3|6932.8|6930.8|6934.8|6932.8|6928.3|6926.3|167
1679079900000|2023-03-17 19:05:00|6933|6931|6931|6929|6935.3|6933.3|6928.8|6926.8|67
1679080200000|2023-03-17 19:10:00|6930.8|6928.8|6934.5|6932.5|6935|6933|6929|6927|67
1679080500000|2023-03-17 19:15:00|6934.3|6932.3|6942|6940|6942|6940|6931|6929|133
1679080800000|2023-03-17 19:20:00|6941.5|6939.5|6946|6944|6946.8|6944.8|6939.3|6937.3|76
1679081100000|2023-03-17 19:25:00|6946.3|6944.3|6943.8|6941.8|6948.5|6946.5|6942.5|6940.5|131
1679081400000|2023-03-17 19:30:00|6943.5|6941.5|6934.3|6932.3|6943.5|6941.5|6930|6928|74
1679081700000|2023-03-17 19:35:00|6934|6932|6931|6929|6934.8|6932.8|6929.8|6927.8|51
1679082000000|2023-03-17 19:40:00|6931.3|6929.3|6937|6935|6937.3|6935.3|6931|6929|90
1679082300000|2023-03-17 19:45:00|6936.8|6934.8|6929.3|6927.3|6936.8|6934.8|6926|6924|170
1679082600000|2023-03-17 19:50:00|6930.5|6928.5|6934|6932|6936|6934|6928.8|6926.8|149
1679082900000|2023-03-17 19:55:00|6933.8|6931.8|6929|6927|6936.5|6934.5|6924|6922|149
1679083200000|2023-03-17 20:00:00|6930.8|6928.8|6932.8|6930.8|6934.5|6932.5|6930.5|6928.5|69
1679083500000|2023-03-17 20:05:00|6933.3|6931.3|6930|6928|6933.3|6931.3|6930|6928|18
1679083800000|2023-03-17 20:10:00|6929.8|6927.8|6927.3|6925.3|6929.8|6927.8|6926.8|6924.8|10
1679084100000|2023-03-17 20:15:00|6926.3|6924.3|6928|6926|6928.3|6926.3|6926.3|6924.3|30
1679084400000|2023-03-17 20:20:00|6927.8|6925.8|6927.5|6925.5|6927.8|6925.8|6926.3|6924.3|23
1679084700000|2023-03-17 20:25:00|6927.8|6925.8|6928.8|6926.8|6929|6927|6927.8|6925.8|28
1679085000000|2023-03-17 20:30:00|6928.5|6926.5|6929.3|6927.3|6929.3|6927.3|6928|6926|13
1679085300000|2023-03-17 20:35:00|6929.8|6927.8|6927.5|6925.5|6929.8|6927.8|6927.5|6925.5|21
1679085600000|2023-03-17 20:40:00|6928|6926|6928.8|6926.8|6928.8|6926.8|6927.5|6925.5|10
1679085900000|2023-03-17 20:45:00|6929|6927|6928.3|6926.3|6929.5|6927.5|6928.3|6926.3|15
1679086200000|2023-03-17 20:50:00|6928|6926|6926.5|6924.5|6928|6926|6925.5|6923.5|60
1679086500000|2023-03-17 20:55:00|6926.8|6924.8|6925|6923|6927.8|6925.8|6924.3|6922.3|42
1679263200000|2023-03-19 22:00:00|6955.7|6951.7|6953.2|6949.2|6966|6962|6947|6943|0
1679263500000|2023-03-19 22:05:00|6952.8|6948.8|6955.3|6951.3|6957.9|6953.9|6947.2|6943.2|0
1679263800000|2023-03-19 22:10:00|6955.7|6951.7|6955.7|6951.7|6961.7|6957.7|6949.4|6945.4|0
1679264100000|2023-03-19 22:15:00|6956.1|6952.1|6942.3|6938.3|6957.5|6953.5|6939.2|6935.2|0
1679264400000|2023-03-19 22:20:00|6942.1|6938.1|6955.3|6951.3|6955.3|6951.3|6942.1|6938.1|0
1679264700000|2023-03-19 22:25:00|6955.8|6951.8|6973.6|6969.6|6973.6|6969.6|6954.3|6950.3|0
1679265000000|2023-03-19 22:30:00|6973.4|6969.4|6986.9|6982.9|6991.7|6987.7|6972.1|6968.1|0
1679265300000|2023-03-19 22:35:00|6987.1|6983.1|6988.6|6984.6|6992|6988|6986.5|6982.5|0
1679265600000|2023-03-19 22:40:00|6987.6|6983.6|6987.9|6983.9|6991.3|6987.3|6987.3|6983.3|0
1679265900000|2023-03-19 22:45:00|6988.4|6984.4|6985.2|6981.2|6990.8|6986.8|6983.7|6979.7|0
1679266200000|2023-03-19 22:50:00|6985.6|6981.6|6976.3|6972.3|6986.3|6982.3|6975.4|6971.4|0
1679266500000|2023-03-19 22:55:00|6976.4|6972.4|6976.4|6972.4|6979.2|6975.2|6972.2|6968.2|0
1679266800000|2023-03-19 23:00:00|6976.9|6972.9|6976.8|6972.8|6977.4|6973.4|6972.2|6968.2|0
1679267100000|2023-03-19 23:05:00|6976.9|6972.9|6964.1|6960.1|6977.5|6973.5|6962.5|6958.5|0
1679267400000|2023-03-19 23:10:00|6964.3|6960.3|6968.4|6964.4|6970.5|6966.5|6963.6|6959.6|0
1679267700000|2023-03-19 23:15:00|6968.5|6964.5|6967.2|6963.2|6971|6967|6965|6961|0
1679268000000|2023-03-19 23:20:00|6966.7|6962.7|6970|6966|6973|6969|6966.3|6962.3|0
1679268300000|2023-03-19 23:25:00|6970.5|6966.5|6968.5|6964.5|6973.1|6969.1|6965.3|6961.3|0
1679268600000|2023-03-19 23:30:00|6969.8|6965.8|6978.2|6974.2|6980.7|6976.7|6969.8|6965.8|0
1679268900000|2023-03-19 23:35:00|6978.1|6974.1|6979.7|6975.7|6983.8|6979.8|6977.1|6973.1|0
1679269200000|2023-03-19 23:40:00|6980.2|6976.2|6983.1|6979.1|6983.8|6979.8|6980|6976|0
1679269500000|2023-03-19 23:45:00|6983|6979|6986.3|6982.3|6987.4|6983.4|6982.5|6978.5|0
1679269800000|2023-03-19 23:50:00|6985.8|6981.8|6981.8|6977.8|6986.3|6982.3|6980.5|6976.5|0
1679270100000|2023-03-19 23:55:00|6981.5|6977.5|6979.9|6975.9|6985.8|6981.8|6978.9|6974.9|0
1679270400000|2023-03-20 00:00:00|6980.4|6976.4|6983.5|6979.5|6987.3|6983.3|6979.7|6975.7|0
1679270700000|2023-03-20 00:05:00|6983.4|6979.4|6984.6|6980.6|6989.9|6985.9|6983|6979|0
1679271000000|2023-03-20 00:10:00|6985.2|6981.2|6981.3|6977.3|6985.2|6981.2|6976|6972|0
1679271300000|2023-03-20 00:15:00|6981.8|6977.8|6996.2|6993.2|7015.1|7012.1|6981.3|6977.3|0
1679271600000|2023-03-20 00:20:00|6996.1|6993.1|6993.2|6990.2|6999.7|6996.7|6993.1|6990.1|0
1679271900000|2023-03-20 00:25:00|6993.1|6990.1|6998.3|6995.3|7001.8|6998.8|6989.9|6986.9|0
1679272200000|2023-03-20 00:30:00|6997.4|6994.4|6993.1|6990.1|6999.2|6996.2|6993.1|6990.1|0
1679272500000|2023-03-20 00:35:00|6993.2|6990.2|6994.8|6991.8|6996.5|6993.5|6993|6990|0
1679272800000|2023-03-20 00:40:00|6994.7|6991.7|6996.1|6993.1|6998.2|6995.2|6994.7|6991.7|0
1679273100000|2023-03-20 00:45:00|6995.2|6992.2|6997.7|6994.7|7001.1|6998.1|6994.3|6991.3|0
1679273400000|2023-03-20 00:50:00|6996|6993|6995.9|6992.9|6996|6993|6990.8|6987.8|0
1679273700000|2023-03-20 00:55:00|6994.2|6991.2|6997.6|6994.6|6999.4|6996.4|6994.2|6991.2|0
1679274000000|2023-03-20 01:00:00|6995.9|6992.9|6987.4|6984.4|6995.9|6992.9|6987.2|6984.2|0
1679274300000|2023-03-20 01:05:00|6987.5|6984.5|6982.4|6979.4|6989.2|6986.2|6982.4|6979.4|0
1679274600000|2023-03-20 01:10:00|6984.1|6981.1|6980.7|6977.7|6984.1|6981.1|6980.7|6977.7|0
1679274900000|2023-03-20 01:15:00|6982.4|6979.4|6977.2|6974.2|6982.4|6979.4|6977.2|6974.2|0
1679275200000|2023-03-20 01:20:00|6977.3|6974.3|6973.5|6970.5|6979|6976|6971.6|6968.6|0
1679275500000|2023-03-20 01:25:00|6973.4|6970.4|6970.1|6967.1|6976.9|6973.9|6968.4|6965.4|0
1679275800000|2023-03-20 01:30:00|6969.2|6966.2|6965.8|6962.8|6971|6968|6965.8|6962.8|0
1679276100000|2023-03-20 01:35:00|6964.9|6961.9|6949.4|6946.4|6966.7|6963.7|6947.7|6944.7|0
1679276400000|2023-03-20 01:40:00|6949.3|6946.3|6952.6|6949.6|6952.6|6949.6|6940.6|6937.6|0
1679276700000|2023-03-20 01:45:00|6954.3|6951.3|6954|6951|6957.6|6954.6|6950.8|6947.8|0
1679277000000|2023-03-20 01:50:00|6954.1|6951.1|6945.3|6942.3|6955.7|6952.7|6943.6|6940.6|0
1679277300000|2023-03-20 01:55:00|6943.6|6940.6|6949|6946|6950.6|6947.6|6943.6|6940.6|0
1679277600000|2023-03-20 02:00:00|6948.9|6945.9|6952.8|6949.8|6954.5|6951.5|6948.9|6945.9|0
1679277900000|2023-03-20 02:05:00|6954.5|6951.5|6954.5|6951.5|6955.4|6952.4|6951.1|6948.1|0
1679278200000|2023-03-20 02:10:00|6955.4|6952.4|6951.1|6948.1|6956.3|6953.3|6951.1|6948.1|0
1679278500000|2023-03-20 02:15:00|6949.4|6946.4|6948.5|6945.5|6951.1|6948.1|6947.7|6944.7|0
1679278800000|2023-03-20 02:20:00|6947.7|6944.7|6944.2|6941.2|6949.4|6946.4|6944.2|6941.2|0
1679279100000|2023-03-20 02:25:00|6945|6942|6946.1|6943.1|6946.2|6943.2|6942.5|6939.5|0
1679279400000|2023-03-20 02:30:00|6946.2|6943.2|6936.7|6933.7|6946.2|6943.2|6934.2|6931.2|0
1679279700000|2023-03-20 02:35:00|6938.4|6935.4|6941.9|6938.9|6943.7|6940.7|6936.8|6933.8|0
1679280000000|2023-03-20 02:40:00|6942|6939|6946.3|6943.3|6948|6945|6941.9|6938.9|0
1679280300000|2023-03-20 02:45:00|6946.2|6943.2|6946.4|6943.4|6949.7|6946.7|6944.6|6941.6|0
1679280600000|2023-03-20 02:50:00|6947.2|6944.2|6948.2|6945.2|6951.5|6948.5|6946.4|6943.4|0
1679280900000|2023-03-20 02:55:00|6946.5|6943.5|6946.5|6943.5|6947.3|6944.3|6944.8|6941.8|0
1679281200000|2023-03-20 03:00:00|6944.8|6941.8|6941.4|6938.4|6946.5|6943.5|6941.4|6938.4|0
1679281500000|2023-03-20 03:05:00|6939.7|6936.7|6937.9|6934.9|6943|6940|6937.9|6934.9|0
1679281800000|2023-03-20 03:10:00|6936.2|6933.2|6936.5|6933.5|6936.5|6933.5|6931.1|6928.1|0
1679282100000|2023-03-20 03:15:00|6934.8|6931.8|6923.7|6920.7|6934.8|6931.8|6923.7|6920.7|0
1679282400000|2023-03-20 03:20:00|6923.8|6920.8|6925.6|6922.6|6928|6925|6923.3|6920.3|0
1679282700000|2023-03-20 03:25:00|6924.8|6921.8|6912.7|6909.7|6924.8|6921.8|6911.9|6908.9|0
1679283000000|2023-03-20 03:30:00|6911.9|6908.9|6904.9|6901.9|6911.9|6908.9|6902.4|6899.4|0
1679283300000|2023-03-20 03:35:00|6906.6|6903.6|6909.8|6906.8|6910.7|6907.7|6898.8|6895.8|0
1679283600000|2023-03-20 03:40:00|6909|6906|6907.3|6904.3|6910.7|6907.7|6907.2|6904.2|0
1679283900000|2023-03-20 03:45:00|6907.9|6904.9|6911.5|6908.5|6911.5|6908.5|6907.9|6904.9|0
1679284200000|2023-03-20 03:50:00|6911.6|6908.6|6911.9|6908.9|6912|6909|6908.1|6905.1|0
1679284500000|2023-03-20 03:55:00|6911.1|6908.1|6908.7|6905.7|6911.9|6908.9|6905|6902|0
1679284800000|2023-03-20 04:00:00|6907.8|6904.8|6905.3|6902.3|6909.5|6906.5|6905.3|6902.3|0
1679285100000|2023-03-20 04:05:00|6907|6904|6910.6|6907.6|6910.6|6907.6|6905.3|6902.3|0
1679285400000|2023-03-20 04:10:00|6910.5|6907.5|6910.6|6907.6|6912.3|6909.3|6908.8|6905.8|0
1679285700000|2023-03-20 04:15:00|6910.7|6907.7|6910.7|6907.7|6914|6911|6909.8|6906.8|0
1679286000000|2023-03-20 04:20:00|6910.6|6907.6|6910.7|6907.7|6912.4|6909.4|6908.9|6905.9|0
1679286300000|2023-03-20 04:25:00|6910.6|6907.6|6903.1|6900.1|6910.7|6907.7|6903.1|6900.1|0
1679286600000|2023-03-20 04:30:00|6903.2|6900.2|6903.6|6900.6|6903.6|6900.6|6901.4|6898.4|0
1679286900000|2023-03-20 04:35:00|6902.7|6899.7|6890.1|6887.1|6902.7|6899.7|6886.8|6883.8|0
1679287200000|2023-03-20 04:40:00|6888.4|6885.4|6891.2|6888.2|6895.4|6892.4|6887.8|6884.8|0
1679287500000|2023-03-20 04:45:00|6891.3|6888.3|6891.7|6888.7|6895.1|6892.1|6890|6887|0
1679287800000|2023-03-20 04:50:00|6890|6887|6888.2|6885.2|6891.7|6888.7|6885.7|6882.7|0
1679288100000|2023-03-20 04:55:00|6888.3|6885.3|6898.1|6895.1|6898.1|6895.1|6886.5|6883.5|0
1679288400000|2023-03-20 05:00:00|6898|6895|6894.6|6891.6|6899.7|6896.7|6891.2|6888.2|0
1679288700000|2023-03-20 05:05:00|6895.5|6892.5|6899|6896|6899.8|6896.8|6894.6|6891.6|0
1679289000000|2023-03-20 05:10:00|6899.8|6896.8|6903.4|6900.4|6905.2|6902.2|6897.9|6894.9|0
1679289300000|2023-03-20 05:15:00|6903.5|6900.5|6898|6895|6903.5|6900.5|6896.3|6893.3|0
1679289600000|2023-03-20 05:20:00|6898.1|6895.1|6898|6895|6902.4|6899.4|6898|6895|0
1679289900000|2023-03-20 05:25:00|6898.1|6895.1|6896.5|6893.5|6901.6|6898.6|6896.5|6893.5|0
1679290200000|2023-03-20 05:30:00|6897.3|6894.3|6897.7|6894.7|6898.2|6895.2|6894.8|6891.8|0
1679290500000|2023-03-20 05:35:00|6896.9|6893.9|6898.5|6895.5|6905.4|6902.4|6896.9|6893.9|0
1679290800000|2023-03-20 05:40:00|6898.6|6895.6|6897.9|6894.9|6902.9|6899.9|6897.9|6894.9|0
1679291100000|2023-03-20 05:45:00|6899.6|6896.6|6892.7|6889.7|6900.5|6897.5|6891|6888|0
1679291400000|2023-03-20 05:50:00|6892.8|6889.8|6885.8|6882.8|6892.8|6889.8|6885.8|6882.8|0
1679291700000|2023-03-20 05:55:00|6885.7|6882.7|6882.7|6879.7|6887.8|6884.8|6882.7|6879.7|0
1679292000000|2023-03-20 06:00:00|6883.5|6880.5|6878|6875|6887.9|6884.9|6875.9|6872.9|0
1679292300000|2023-03-20 06:05:00|6878.1|6875.1|6885|6882|6886.9|6883.9|6876.3|6873.3|0
1679292600000|2023-03-20 06:10:00|6886.6|6883.6|6890.3|6887.3|6890.4|6887.4|6884.9|6881.9|0
1679292900000|2023-03-20 06:15:00|6890.4|6887.4|6888.6|6885.6|6892|6889|6878.5|6875.5|0
1679293200000|2023-03-20 06:20:00|6889.5|6886.5|6870.3|6867.3|6889.5|6886.5|6866.7|6863.7|0
1679293500000|2023-03-20 06:25:00|6870.4|6867.4|6853.2|6850.2|6876.5|6873.5|6853.2|6850.2|0
1679293800000|2023-03-20 06:30:00|6854.9|6851.9|6845.6|6842.6|6858.6|6855.6|6842.4|6839.4|0
1679294100000|2023-03-20 06:35:00|6847.3|6844.3|6827.8|6824.8|6857.7|6854.7|6813.3|6810.3|0
1679294400000|2023-03-20 06:40:00|6828.7|6825.7|6813.3|6810.3|6832.5|6829.5|6811.6|6808.6|0
1679294700000|2023-03-20 06:45:00|6813.2|6810.2|6786.9|6783.9|6818.3|6815.3|6781.1|6778.1|0
1679295000000|2023-03-20 06:50:00|6786.1|6783.1|6809.4|6806.4|6823|6820|6779.1|6776.1|0
1679295300000|2023-03-20 06:55:00|6807.8|6804.8|6827.3|6824.3|6827.3|6824.3|6807.7|6804.7|0
1679295600000|2023-03-20 07:00:00|6827.4|6824.4|6827.5|6825.5|6843.8|6841.8|6824|6822|854
1679295900000|2023-03-20 07:05:00|6826.5|6824.5|6834.3|6832.3|6834.8|6832.8|6821|6819|505
1679296200000|2023-03-20 07:10:00|6834.8|6832.8|6854.8|6852.8|6856.5|6854.5|6829|6827|312
1679296500000|2023-03-20 07:15:00|6855|6853|6855.8|6853.8|6866|6864|6849|6847|220
1679296800000|2023-03-20 07:20:00|6856|6854|6851.8|6849.8|6859|6857|6846.3|6844.3|104
1679297100000|2023-03-20 07:25:00|6852.8|6850.8|6848.8|6846.8|6852.8|6850.8|6838.3|6836.3|220
1679297400000|2023-03-20 07:30:00|6851|6849|6845|6843|6856.8|6854.8|6831|6829|263
1679297700000|2023-03-20 07:35:00|6845.3|6843.3|6847|6845|6855.8|6853.8|6845|6843|89
1679298000000|2023-03-20 07:40:00|6846.8|6844.8|6849.3|6847.3|6859.5|6857.5|6843|6841|278
1679298300000|2023-03-20 07:45:00|6849|6847|6847.8|6845.8|6854.8|6852.8|6839.8|6837.8|263
1679298600000|2023-03-20 07:50:00|6848|6846|6863.3|6861.3|6864|6862|6845|6843|319
1679298900000|2023-03-20 07:55:00|6862.8|6860.8|6878.8|6876.8|6885.5|6883.5|6859.3|6857.3|782
1679299200000|2023-03-20 08:00:00|6878.3|6877.3|6901.8|6900.8|6916.5|6915.5|6878.3|6877.3|4413
1679299500000|2023-03-20 08:05:00|6901.5|6900.5|6872|6871|6912|6911|6861.5|6860.5|1950
1679299800000|2023-03-20 08:10:00|6872.5|6871.5|6827.3|6826.3|6872.5|6871.5|6825.5|6824.5|2063
1679300100000|2023-03-20 08:15:00|6828|6827|6799.8|6798.8|6838|6837|6797|6796|1778
1679300400000|2023-03-20 08:20:00|6799.5|6798.5|6825|6824|6842|6841|6796.8|6795.8|1835
1679300700000|2023-03-20 08:25:00|6824.8|6823.8|6849|6848|6849.3|6848.3|6822.5|6821.5|1114
1679301000000|2023-03-20 08:30:00|6848.3|6847.3|6866.3|6865.3|6868.8|6867.8|6843.5|6842.5|1279
1679301300000|2023-03-20 08:35:00|6864.8|6863.8|6885.5|6884.5|6886.3|6885.3|6860|6859|1141
1679301600000|2023-03-20 08:40:00|6885.3|6884.3|6867.8|6866.8|6892.5|6891.5|6867.8|6866.8|1322
1679301900000|2023-03-20 08:45:00|6868|6867|6879.8|6878.8|6890.5|6889.5|6866.3|6865.3|770
1679302200000|2023-03-20 08:50:00|6879.3|6878.3|6892.3|6891.3|6900|6899|6879.3|6878.3|395
1679302500000|2023-03-20 08:55:00|6892.5|6891.5|6907.4|6906.4|6907.9|6906.9|6892.3|6891.3|738
1679302800000|2023-03-20 09:00:00|6907.9|6906.9|6925.2|6924.2|6940.4|6939.4|6904.9|6903.9|1393
1679303100000|2023-03-20 09:05:00|6925.4|6924.4|6927.4|6926.4|6949.2|6948.2|6925.4|6924.4|969
1679303400000|2023-03-20 09:10:00|6927.7|6926.7|6907.7|6906.7|6928.9|6927.9|6905.7|6904.7|853
1679303700000|2023-03-20 09:15:00|6907.9|6906.9|6893.2|6892.2|6911.4|6910.4|6891.9|6890.9|589
1679304000000|2023-03-20 09:20:00|6893.4|6892.4|6908.4|6907.4|6914.4|6913.4|6893.2|6892.2|603
1679304300000|2023-03-20 09:25:00|6908.2|6907.2|6890.4|6889.4|6909.9|6908.9|6883.4|6882.4|615
1679304600000|2023-03-20 09:30:00|6890.9|6889.9|6919.9|6918.9|6921.7|6920.7|6889.9|6888.9|518
1679304900000|2023-03-20 09:35:00|6920.2|6919.2|6921.9|6920.9|6924.9|6923.9|6905.2|6904.2|542
1679305200000|2023-03-20 09:40:00|6922.2|6921.2|6928.7|6927.7|6936.9|6935.9|6918.7|6917.7|514
1679305500000|2023-03-20 09:45:00|6928.2|6927.2|6941.9|6940.9|6944.4|6943.4|6923.4|6922.4|835
1679305800000|2023-03-20 09:50:00|6940.9|6939.9|6930.4|6929.4|6946.2|6945.2|6928.9|6927.9|549
1679306100000|2023-03-20 09:55:00|6930.7|6929.7|6935.4|6934.4|6942.9|6941.9|6926.4|6925.4|577
1679306400000|2023-03-20 10:00:00|6934.9|6933.9|6937.4|6936.4|6938.2|6937.2|6921.9|6920.9|715
1679306700000|2023-03-20 10:05:00|6937.9|6936.9|6957.2|6956.2|6959.9|6958.9|6934.4|6933.4|863
1679307000000|2023-03-20 10:10:00|6957.9|6956.9|6954.9|6953.9|6959.9|6958.9|6946.9|6945.9|566
1679307300000|2023-03-20 10:15:00|6955.2|6954.2|6944.9|6943.9|6958.2|6957.2|6942.7|6941.7|576
1679307600000|2023-03-20 10:20:00|6945.2|6944.2|6940.4|6939.4|6949.9|6948.9|6931.9|6930.9|530
1679307900000|2023-03-20 10:25:00|6940.2|6939.2|6938.4|6937.4|6941.2|6940.2|6933.7|6932.7|303
1679308200000|2023-03-20 10:30:00|6937.9|6936.9|6936.7|6935.7|6940.9|6939.9|6929.7|6928.7|335
1679308500000|2023-03-20 10:35:00|6936.9|6935.9|6955.9|6954.9|6955.9|6954.9|6936.9|6935.9|518
1679308800000|2023-03-20 10:40:00|6955.7|6954.7|6970.2|6969.2|6971.2|6970.2|6955.2|6954.2|668
1679309100000|2023-03-20 10:45:00|6970.4|6969.4|6978.4|6977.4|6980.4|6979.4|6967.7|6966.7|920
1679309400000|2023-03-20 10:50:00|6977.9|6976.9|6976.2|6975.2|6982.9|6981.9|6974.9|6973.9|676
1679309700000|2023-03-20 10:55:00|6976.4|6975.4|6989.4|6988.4|6993.4|6992.4|6973.4|6972.4|580
1679310000000|2023-03-20 11:00:00|6988.4|6987.4|6981.9|6980.9|6994.9|6993.9|6980.2|6979.2|746
1679310300000|2023-03-20 11:05:00|6982.2|6981.2|6984.4|6983.4|6988.4|6987.4|6972.9|6971.9|485
1679310600000|2023-03-20 11:10:00|6984.9|6983.9|6981.9|6980.9|6990.2|6989.2|6977.4|6976.4|300
1679310900000|2023-03-20 11:15:00|6981.7|6980.7|6978.2|6977.2|6981.7|6980.7|6972.9|6971.9|313
1679311200000|2023-03-20 11:20:00|6978.4|6977.4|6991.4|6990.4|6994.7|6993.7|6977.9|6976.9|375
1679311500000|2023-03-20 11:25:00|6991.2|6990.2|6997.2|6996.2|6998.4|6997.4|6989.7|6988.7|229
1679311800000|2023-03-20 11:30:00|6997.4|6996.4|6986.9|6985.9|7000.2|6999.2|6986.4|6985.4|395
1679312100000|2023-03-20 11:35:00|6986.7|6985.7|6976.7|6975.7|6986.7|6985.7|6976.7|6975.7|504
1679312400000|2023-03-20 11:40:00|6976.4|6975.4|6971.7|6970.7|6982.9|6981.9|6969.2|6968.2|379
1679312700000|2023-03-20 11:45:00|6971.9|6970.9|6974.4|6973.4|6980.4|6979.4|6970.4|6969.4|257
1679313000000|2023-03-20 11:50:00|6974.7|6973.7|6976.9|6975.9|6979.4|6978.4|6973.4|6972.4|224
1679313300000|2023-03-20 11:55:00|6976.7|6975.7|6979.2|6978.2|6982.9|6981.9|6975.7|6974.7|168
1679313600000|2023-03-20 12:00:00|6978.7|6977.7|6979.4|6978.4|6984.4|6983.4|6977.4|6976.4|239
1679313900000|2023-03-20 12:05:00|6979.7|6978.7|6963.4|6962.4|6980.4|6979.4|6962.9|6961.9|599
1679314200000|2023-03-20 12:10:00|6963.2|6962.2|6981.9|6980.9|6983.2|6982.2|6963.2|6962.2|325
1679314500000|2023-03-20 12:15:00|6981.7|6980.7|6974.9|6973.9|6981.9|6980.9|6970.9|6969.9|385
1679314800000|2023-03-20 12:20:00|6973.9|6972.9|6985.9|6984.9|6986.9|6985.9|6971.9|6970.9|287
1679315100000|2023-03-20 12:25:00|6984.9|6983.9|6979.9|6978.9|6987.9|6986.9|6975.7|6974.7|398
1679315400000|2023-03-20 12:30:00|6980.4|6979.4|6981.9|6980.9|6986.7|6985.7|6977.4|6976.4|467
1679315700000|2023-03-20 12:35:00|6981.7|6980.7|6990.4|6989.4|6992.4|6991.4|6979.4|6978.4|526
1679316000000|2023-03-20 12:40:00|6990.7|6989.7|6992.3|6991.3|6993|6992|6984.5|6983.5|336
1679316300000|2023-03-20 12:45:00|6992.5|6991.5|6994.5|6993.5|6995|6994|6984|6983|429
1679316600000|2023-03-20 12:50:00|6994.3|6993.3|7010.5|7009.5|7010.5|7009.5|6994.3|6993.3|601
1679316900000|2023-03-20 12:55:00|7010.8|7009.8|7010.3|7009.3|7015|7014|7003.3|7002.3|581
1679317200000|2023-03-20 13:00:00|7010|7009|7008.3|7007.3|7010.8|7009.8|7003.8|7002.8|592
1679317500000|2023-03-20 13:05:00|7008|7007|7007.3|7006.3|7009.5|7008.5|7004.3|7003.3|297
1679317800000|2023-03-20 13:10:00|7007|7006|7009|7008|7014.3|7013.3|7005|7004|855
1679318100000|2023-03-20 13:15:00|7009.3|7008.3|7003.3|7002.3|7010.5|7009.5|7002.8|7001.8|318
1679318400000|2023-03-20 13:20:00|7003.5|7002.5|6990.5|6989.5|7005.5|7004.5|6990.3|6989.3|469
1679318700000|2023-03-20 13:25:00|6990.3|6989.3|6988.5|6987.5|6997|6996|6986.8|6985.8|336
1679319000000|2023-03-20 13:30:00|6989|6988|6982.3|6981.3|6998.8|6997.8|6982|6981|1048
1679319300000|2023-03-20 13:35:00|6983|6982|6990.5|6989.5|6996.5|6995.5|6977.3|6976.3|849
1679319600000|2023-03-20 13:40:00|6991|6990|6992.5|6991.5|6999.8|6998.8|6986.5|6985.5|543
1679319900000|2023-03-20 13:45:00|6992.3|6991.3|7001|7000|7003|7002|6983.3|6982.3|622
1679320200000|2023-03-20 13:50:00|7002|7001|7006.5|7005.5|7013.5|7012.5|7000.5|6999.5|680
1679320500000|2023-03-20 13:55:00|7007|7006|7020.3|7019.3|7021.5|7020.5|7005.5|7004.5|960
1679320800000|2023-03-20 14:00:00|7020|7019|7021|7020|7031|7030|7018.8|7017.8|710
1679321100000|2023-03-20 14:05:00|7021.3|7020.3|7009.8|7008.8|7024|7023|7007.3|7006.3|768
1679321400000|2023-03-20 14:10:00|7009.5|7008.5|7013.3|7012.3|7017.5|7016.5|6999.8|6998.8|494
1679321700000|2023-03-20 14:15:00|7012.5|7011.5|7004.5|7003.5|7020.3|7019.3|7003.5|7002.5|476
1679322000000|2023-03-20 14:20:00|7005.5|7004.5|7022.5|7021.5|7023|7022|7003.5|7002.5|527
1679322300000|2023-03-20 14:25:00|7022.8|7021.8|7020.3|7019.3|7023.3|7022.3|7015.5|7014.5|406
1679322600000|2023-03-20 14:30:00|7019.5|7018.5|7021|7020|7025.3|7024.3|7018.5|7017.5|534
1679322900000|2023-03-20 14:35:00|7020.8|7019.8|7016.5|7015.5|7024.5|7023.5|7013.5|7012.5|298
1679323200000|2023-03-20 14:40:00|7016.3|7015.3|7019.5|7018.5|7025.5|7024.5|7015.3|7014.3|240
1679323500000|2023-03-20 14:45:00|7019.3|7018.3|7030|7029|7030.3|7029.3|7015|7014|320
1679323800000|2023-03-20 14:50:00|7030.3|7029.3|7027|7026|7031|7030|7024.5|7023.5|479
1679324100000|2023-03-20 14:55:00|7027.3|7026.3|7032|7031|7033.5|7032.5|7026.8|7025.8|414
1679324400000|2023-03-20 15:00:00|7031|7030|7043.5|7042.5|7046.3|7045.3|7029.8|7028.8|774
1679324700000|2023-03-20 15:05:00|7043.3|7042.3|7044.8|7043.8|7050.8|7049.8|7043.3|7042.3|388
1679325000000|2023-03-20 15:10:00|7044.4|7043.4|7039.6|7038.6|7044.4|7043.4|7035.6|7034.6|577
1679325300000|2023-03-20 15:15:00|7039.4|7038.4|7034.6|7033.6|7039.6|7038.6|7027.1|7026.1|464
1679325600000|2023-03-20 15:20:00|7034.9|7033.9|7034.4|7033.4|7039.1|7038.1|7030.6|7029.6|434
1679325900000|2023-03-20 15:25:00|7035.4|7034.4|7047.9|7046.9|7047.9|7046.9|7034.4|7033.4|521
1679326200000|2023-03-20 15:30:00|7047.6|7046.6|7039.4|7038.4|7048.1|7047.1|7036.4|7035.4|470
1679326500000|2023-03-20 15:35:00|7039.6|7038.6|7040.9|7039.9|7043.4|7042.4|7035.4|7034.4|372
1679326800000|2023-03-20 15:40:00|7040.4|7039.4|7036.1|7035.1|7041.9|7040.9|7031.6|7030.6|436
1679327100000|2023-03-20 15:45:00|7036.4|7035.4|7044.6|7043.6|7044.6|7043.6|7032.4|7031.4|774
1679327400000|2023-03-20 15:50:00|7044.1|7043.1|7041.6|7040.6|7048.4|7047.4|7039.1|7038.1|593
1679327700000|2023-03-20 15:55:00|7041.9|7040.9|7031.6|7030.6|7043.4|7042.4|7030.6|7029.6|821
1679328000000|2023-03-20 16:00:00|7032.1|7031.1|7030.9|7029.9|7035.4|7034.4|7027.9|7026.9|479
1679328300000|2023-03-20 16:05:00|7030.6|7029.6|7015.6|7014.6|7032.6|7031.6|7014.9|7013.9|497
1679328600000|2023-03-20 16:10:00|7016.1|7015.1|7014.4|7013.4|7016.9|7015.9|7005.6|7004.6|631
1679328900000|2023-03-20 16:15:00|7014.9|7013.9|7014.4|7013.4|7019.6|7018.6|7012.6|7011.6|518
1679329200000|2023-03-20 16:20:00|7014.6|7013.6|7017.9|7016.9|7019.4|7018.4|7013.9|7012.9|776
1679329500000|2023-03-20 16:25:00|7018.1|7017.1|7020.1|7019.1|7020.1|7019.1|7013.4|7012.4|915
1679329800000|2023-03-20 16:30:00|7019.6|7018.1|7014.6|7012.6|7034.6|7032.6|7014.1|7012.1|5676
1679330100000|2023-03-20 16:35:00|7014.1|7012.1|7020.6|7018.6|7021.9|7019.9|7011.9|7009.9|2893
1679330400000|2023-03-20 16:40:00|7020.9|7018.9|7019.9|7017.9|7024.9|7022.9|7016.9|7014.9|536
1679330700000|2023-03-20 16:45:00|7020.1|7018.1|7027.9|7025.9|7028.4|7026.4|7017.4|7015.4|528
1679331000000|2023-03-20 16:50:00|7027.6|7025.6|7036.1|7034.1|7037.1|7035.1|7027.6|7025.6|193
1679331300000|2023-03-20 16:55:00|7035.6|7033.6|7039.9|7037.9|7043.6|7041.6|7035.1|7033.1|291
1679331600000|2023-03-20 17:00:00|7040.6|7038.6|7041.1|7039.1|7044.1|7042.1|7038.6|7036.6|271
1679331900000|2023-03-20 17:05:00|7040.9|7038.9|7046.1|7044.1|7049.6|7047.6|7040.4|7038.4|304
1679332200000|2023-03-20 17:10:00|7046.4|7044.4|7047.6|7045.6|7049.9|7047.9|7046.1|7044.1|135
1679332500000|2023-03-20 17:15:00|7048.1|7046.1|7054.1|7052.1|7059.4|7057.4|7047.9|7045.9|656
1679332800000|2023-03-20 17:20:00|7054.4|7052.4|7050.9|7048.9|7054.6|7052.6|7046.6|7044.6|98
1679333100000|2023-03-20 17:25:00|7050.6|7048.6|7045.6|7043.6|7051.9|7049.9|7045.4|7043.4|116
1679333400000|2023-03-20 17:30:00|7045.4|7043.4|7044.1|7042.1|7049.4|7047.4|7043.9|7041.9|120
1679333700000|2023-03-20 17:35:00|7044.4|7042.4|7044.6|7042.6|7044.9|7042.9|7041.1|7039.1|102
1679334000000|2023-03-20 17:40:00|7044.4|7042.4|7049.6|7047.6|7050.6|7048.6|7044.4|7042.4|123
1679334300000|2023-03-20 17:45:00|7049.4|7047.4|7045.4|7043.4|7049.6|7047.6|7044.1|7042.1|52
1679334600000|2023-03-20 17:50:00|7045.6|7043.6|7039.4|7037.4|7045.6|7043.6|7037.6|7035.6|164
1679334900000|2023-03-20 17:55:00|7039.6|7037.6|7042.1|7040.1|7044.6|7042.6|7039.6|7037.6|125
1679335200000|2023-03-20 18:00:00|7042.4|7040.4|7039.1|7037.1|7044.9|7042.9|7038.1|7036.1|43
1679335500000|2023-03-20 18:05:00|7038.9|7036.9|7034.9|7032.9|7040.1|7038.1|7034.1|7032.1|136
1679335800000|2023-03-20 18:10:00|7034.6|7032.6|7039.6|7037.6|7040.6|7038.6|7034.1|7032.1|52
1679336100000|2023-03-20 18:15:00|7039.9|7037.9|7036.9|7034.9|7040.1|7038.1|7033.1|7031.1|78
1679336400000|2023-03-20 18:20:00|7037.1|7035.1|7038.6|7036.6|7041.6|7039.6|7035.9|7033.9|153
1679336700000|2023-03-20 18:25:00|7038.4|7036.4|7034.6|7032.6|7039.4|7037.4|7033.6|7031.6|118
1679337000000|2023-03-20 18:30:00|7034.9|7032.9|7031.6|7029.6|7036.6|7034.6|7027.9|7025.9|173
1679337300000|2023-03-20 18:35:00|7031.9|7029.9|7027.6|7025.6|7032.1|7030.1|7027.6|7025.6|76
1679337600000|2023-03-20 18:40:00|7027.9|7025.9|7030.4|7028.4|7032.1|7030.1|7025.6|7023.6|40
1679337900000|2023-03-20 18:45:00|7030.6|7028.6|7035.1|7033.1|7036.4|7034.4|7029.6|7027.6|26
1679338200000|2023-03-20 18:50:00|7035.4|7033.4|7035.6|7033.6|7042.1|7040.1|7034.1|7032.1|99
1679338500000|2023-03-20 18:55:00|7035.9|7033.9|7032.6|7030.6|7037.6|7035.6|7031.6|7029.6|63
1679338800000|2023-03-20 19:00:00|7032.1|7030.1|7034.1|7032.1|7035.1|7033.1|7029.6|7027.6|53
1679339100000|2023-03-20 19:05:00|7033.9|7031.9|7030.6|7028.6|7036.4|7034.4|7029.6|7027.6|32
1679339400000|2023-03-20 19:10:00|7030.4|7028.4|7030.1|7028.1|7033.1|7031.1|7026.6|7024.6|38
1679339700000|2023-03-20 19:15:00|7029.9|7027.9|7033.6|7031.6|7034.1|7032.1|7027.6|7025.6|30
1679340000000|2023-03-20 19:20:00|7033.4|7031.4|7031.6|7029.6|7034.1|7032.1|7027.4|7025.4|40
1679340300000|2023-03-20 19:25:00|7031.9|7029.9|7035.9|7033.9|7037.1|7035.1|7031.6|7029.6|53
1679340600000|2023-03-20 19:30:00|7035.6|7033.6|7036.4|7034.4|7040.6|7038.6|7033.4|7031.4|207
1679340900000|2023-03-20 19:35:00|7036.6|7034.6|7035.1|7033.1|7038.9|7036.9|7034.4|7032.4|65
1679341200000|2023-03-20 19:40:00|7034.9|7032.9|7036.1|7034.1|7039.9|7037.9|7034.1|7032.1|57
1679341500000|2023-03-20 19:45:00|7035.6|7033.6|7039.6|7037.6|7039.9|7037.9|7034.9|7032.9|127
1679341800000|2023-03-20 19:50:00|7040.6|7038.6|7039.6|7037.6|7045.6|7043.6|7039.6|7037.6|193
1679342100000|2023-03-20 19:55:00|7039.9|7037.9|7034.1|7032.1|7040.6|7038.6|7031.9|7029.9|259
1679342400000|2023-03-20 20:00:00|7034.6|7032.6|7037.6|7035.6|7038.6|7036.6|7033.9|7031.9|58
1679342700000|2023-03-20 20:05:00|7037.4|7035.4|7036.6|7034.6|7037.6|7035.6|7036.1|7034.1|26
1679343000000|2023-03-20 20:10:00|7036.4|7034.4|7036.1|7034.1|7037.1|7035.1|7036.1|7034.1|20
1679343300000|2023-03-20 20:15:00|7035.9|7033.9|7034.6|7032.6|7035.9|7033.9|7034.4|7032.4|12
1679343600000|2023-03-20 20:20:00|7034.4|7032.4|7036.1|7034.1|7036.4|7034.4|7034.1|7032.1|8
1679343900000|2023-03-20 20:25:00|7036.4|7034.4|7035.6|7033.6|7037.6|7035.6|7035.4|7033.4|11
1679344200000|2023-03-20 20:30:00|7035.4|7033.4|7036.6|7034.6|7037.4|7035.4|7034.9|7032.9|12
1679344500000|2023-03-20 20:35:00|7036.9|7034.9|7039.1|7037.1|7039.4|7037.4|7036.9|7034.9|15
1679344800000|2023-03-20 20:40:00|7039.4|7037.4|7040.1|7038.1|7040.1|7038.1|7039.1|7037.1|18
1679345100000|2023-03-20 20:45:00|7040.6|7038.6|7042.6|7040.6|7043.6|7041.6|7040.6|7038.6|60
1679345400000|2023-03-20 20:50:00|7042.1|7040.1|7042.9|7040.9|7044.9|7042.9|7042.1|7040.1|37
1679345700000|2023-03-20 20:55:00|7042.6|7040.6|7047.4|7045.4|7051.4|7049.4|7041.6|7039.6|85
1679346000000|2023-03-20 21:00:00|7048.4|7044.4|7049.9|7045.9|7050.3|7046.3|7048.4|7044.4|0
1679346300000|2023-03-20 21:05:00|7049.8|7045.8|7050.3|7046.3|7050.5|7046.5|7049.8|7045.8|0
1679346600000|2023-03-20 21:10:00|7050.2|7046.2|7050.2|7046.2|7050.3|7046.3|7050|7046|0
1679346900000|2023-03-20 21:15:00|7050.3|7046.3|7049.6|7045.6|7050.4|7046.4|7049.6|7045.6|0
1679347200000|2023-03-20 21:20:00|7049.5|7045.5|7049.8|7045.8|7050.3|7046.3|7049.5|7045.5|0
1679347500000|2023-03-20 21:25:00|7050.2|7046.2|7050|7046|7050.3|7046.3|7049.8|7045.8|0
1679347800000|2023-03-20 21:30:00|7049.8|7045.8|7050|7046|7050.2|7046.2|7049.8|7045.8|0
1679348100000|2023-03-20 21:35:00|7049.9|7045.9|7050.3|7046.3|7050.3|7046.3|7049.4|7045.4|0
1679348400000|2023-03-20 21:40:00|7050.6|7046.6|7049.8|7045.8|7050.8|7046.8|7049.6|7045.6|0
1679348700000|2023-03-20 21:45:00|7050.1|7046.1|7050.3|7046.3|7050.5|7046.5|7050|7046|0
1679349000000|2023-03-20 21:50:00|7050.5|7046.5|7049.8|7045.8|7050.5|7046.5|7049.8|7045.8|0
1679349300000|2023-03-20 21:55:00|7050.3|7046.3|7050.3|7046.3|7050.3|7046.3|7049.4|7045.4|0
1679349600000|2023-03-20 22:00:00|7050.2|7046.2|7044.2|7040.2|7050.5|7046.5|7042.7|7038.7|0
1679349900000|2023-03-20 22:05:00|7044.3|7040.3|7047.3|7043.3|7047.9|7043.9|7044.2|7040.2|0
1679350200000|2023-03-20 22:10:00|7047.4|7043.4|7046.8|7042.8|7049.6|7045.6|7045.8|7041.8|0
1679350500000|2023-03-20 22:15:00|7047.2|7043.2|7049.8|7045.8|7053.2|7049.2|7047.2|7043.2|0
1679350800000|2023-03-20 22:20:00|7050.1|7046.1|7048.9|7044.9|7050.6|7046.6|7048.3|7044.3|0
1679351100000|2023-03-20 22:25:00|7048.7|7044.7|7050.2|7046.2|7050.2|7046.2|7046.3|7042.3|0
1679351400000|2023-03-20 22:30:00|7050.1|7046.1|7052.1|7048.1|7052.6|7048.6|7048.9|7044.9|0
1679351700000|2023-03-20 22:35:00|7051.6|7047.6|7051.1|7047.1|7052.1|7048.1|7050.6|7046.6|0
1679352000000|2023-03-20 22:40:00|7051.6|7047.6|7049.5|7045.5|7052.1|7048.1|7049.5|7045.5|0
1679352300000|2023-03-20 22:45:00|7049.7|7045.7|7047|7043|7050|7046|7045.6|7041.6|0
1679352600000|2023-03-20 22:50:00|7046.7|7042.7|7049.3|7045.3|7049.8|7045.8|7046.7|7042.7|0
1679352900000|2023-03-20 22:55:00|7048.9|7044.9|7048.1|7044.1|7049.8|7045.8|7048.1|7044.1|0
1679353200000|2023-03-20 23:00:00|7048.6|7044.6|7045.4|7041.4|7048.6|7044.6|7044.3|7040.3|0
1679353500000|2023-03-20 23:05:00|7044.9|7040.9|7044.9|7040.9|7046.5|7042.5|7042.8|7038.8|0
1679353800000|2023-03-20 23:10:00|7045.4|7041.4|7043.8|7039.8|7045.4|7041.4|7043.8|7039.8|0
1679354100000|2023-03-20 23:15:00|7044.3|7040.3|7042.8|7038.8|7044.3|7040.3|7042.7|7038.7|0
1679354400000|2023-03-20 23:20:00|7042.7|7038.7|7043.8|7039.8|7045.9|7041.9|7042.2|7038.2|0
1679354700000|2023-03-20 23:25:00|7044.3|7040.3|7043.3|7039.3|7044.3|7040.3|7042.3|7038.3|0
1679355000000|2023-03-20 23:30:00|7042.8|7038.8|7040.5|7036.5|7042.8|7038.8|7039.5|7035.5|0
1679355300000|2023-03-20 23:35:00|7040.6|7036.6|7042.8|7038.8|7043|7039|7040.5|7036.5|0
1679355600000|2023-03-20 23:40:00|7042.3|7038.3|7042.3|7038.3|7042.8|7038.8|7040|7036|0
1679355900000|2023-03-20 23:45:00|7042.8|7038.8|7042.8|7038.8|7043.4|7039.4|7040.6|7036.6|0
1679356200000|2023-03-20 23:50:00|7042.5|7038.5|7041.3|7037.3|7042.5|7038.5|7039.6|7035.6|0
1679356500000|2023-03-20 23:55:00|7040.6|7036.6|7044.1|7040.1|7044.4|7040.4|7040.6|7036.6|0
1679356800000|2023-03-21 00:00:00|7044.4|7040.4|7041.3|7037.3|7045|7041|7039.1|7035.1|0
1679357100000|2023-03-21 00:05:00|7040.6|7036.6|7038.5|7034.5|7041.3|7037.3|7038.5|7034.5|0
1679357400000|2023-03-21 00:10:00|7038|7034|7041.3|7037.3|7041.8|7037.8|7038|7034|0
1679357700000|2023-03-21 00:15:00|7040.6|7036.6|7051.5|7048.5|7062.4|7059.4|7040.6|7036.6|0
1679358000000|2023-03-21 00:20:00|7050.7|7047.7|7066.3|7063.3|7073.4|7070.4|7049.8|7046.8|0
1679358300000|2023-03-21 00:25:00|7068|7065|7066.3|7063.3|7073.2|7070.2|7066.2|7063.2|0
1679358600000|2023-03-21 00:30:00|7067.1|7064.1|7061.8|7058.8|7067.1|7064.1|7060|7057|0
1679358900000|2023-03-21 00:35:00|7062.6|7059.6|7059.1|7056.1|7062.6|7059.6|7057.4|7054.4|0
1679359200000|2023-03-21 00:40:00|7059.2|7056.2|7059.3|7056.3|7061|7058|7059.1|7056.1|0
1679359500000|2023-03-21 00:45:00|7060.1|7057.1|7057.5|7054.5|7061.8|7058.8|7056.7|7053.7|0
1679359800000|2023-03-21 00:50:00|7055.8|7052.8|7059|7056|7059|7056|7054.1|7051.1|0
1679360100000|2023-03-21 00:55:00|7057.3|7054.3|7053.9|7050.9|7059.1|7056.1|7053.9|7050.9|0
1679360400000|2023-03-21 01:00:00|7054.7|7051.7|7053.8|7050.8|7055.6|7052.6|7053.8|7050.8|0
1679360700000|2023-03-21 01:05:00|7053.7|7050.7|7050.3|7047.3|7053.7|7050.7|7048.6|7045.6|0
1679361000000|2023-03-21 01:10:00|7049.4|7046.4|7050.3|7047.3|7050.3|7047.3|7046.8|7043.8|0
1679361300000|2023-03-21 01:15:00|7051.1|7048.1|7052|7049|7053.7|7050.7|7050.3|7047.3|0
1679361600000|2023-03-21 01:20:00|7053.7|7050.7|7048.8|7045.8|7053.7|7050.7|7046.9|7043.9|0
1679361900000|2023-03-21 01:25:00|7047.9|7044.9|7050.5|7047.5|7050.6|7047.6|7047.9|7044.9|0
1679362200000|2023-03-21 01:30:00|7050.6|7047.6|7052.4|7049.4|7054|7051|7047.1|7044.1|0
1679362500000|2023-03-21 01:35:00|7052.3|7049.3|7054.1|7051.1|7055.9|7052.9|7050.6|7047.6|0
1679362800000|2023-03-21 01:40:00|7055|7052|7054.1|7051.1|7055.9|7052.9|7052.4|7049.4|0
1679363100000|2023-03-21 01:45:00|7054.2|7051.2|7054.2|7051.2|7057.6|7054.6|7054.1|7051.1|0
1679363400000|2023-03-21 01:50:00|7055|7052|7057.6|7054.6|7057.6|7054.6|7054.1|7051.1|0
1679363700000|2023-03-21 01:55:00|7057.5|7054.5|7058.3|7055.3|7058.4|7055.4|7055|7052|0
1679364000000|2023-03-21 02:00:00|7057.4|7054.4|7063.4|7060.4|7064.3|7061.3|7057.4|7054.4|0
1679364300000|2023-03-21 02:05:00|7064.2|7061.2|7064.2|7061.2|7065.9|7062.9|7060.8|7057.8|0
1679364600000|2023-03-21 02:10:00|7064.1|7061.1|7064.1|7061.1|7065.8|7062.8|7062.4|7059.4|0
1679364900000|2023-03-21 02:15:00|7062.4|7059.4|7062.4|7059.4|7064.1|7061.1|7060.7|7057.7|0
1679365200000|2023-03-21 02:20:00|7064.1|7061.1|7065.8|7062.8|7067.5|7064.5|7064.1|7061.1|0
1679365500000|2023-03-21 02:25:00|7065|7062|7066.6|7063.6|7067.5|7064.5|7064.1|7061.1|0
1679365800000|2023-03-21 02:30:00|7065.8|7062.8|7063.3|7060.3|7065.9|7062.9|7062.4|7059.4|0
1679366100000|2023-03-21 02:35:00|7064.2|7061.2|7061.7|7058.7|7064.2|7061.2|7060|7057|0
1679366400000|2023-03-21 02:40:00|7060|7057|7060|7057|7061.7|7058.7|7060|7057|0
1679366700000|2023-03-21 02:45:00|7058.3|7055.3|7060|7057|7060|7057|7058.3|7055.3|0
1679367000000|2023-03-21 02:50:00|7061.7|7058.7|7061.7|7058.7|7061.7|7058.7|7060.8|7057.8|0
1679367300000|2023-03-21 02:55:00|7063.4|7060.4|7061.8|7058.8|7063.5|7060.5|7061.7|7058.7|0
1679367600000|2023-03-21 03:00:00|7061.7|7058.7|7056.6|7053.6|7061.7|7058.7|7056.6|7053.6|0
1679367900000|2023-03-21 03:05:00|7057.5|7054.5|7060|7057|7061.7|7058.7|7056.6|7053.6|0
1679368200000|2023-03-21 03:10:00|7060.1|7057.1|7058.4|7055.4|7060.1|7057.1|7056.7|7053.7|0
1679368500000|2023-03-21 03:15:00|7058.3|7055.3|7054.1|7051.1|7058.3|7055.3|7052.4|7049.4|0
1679368800000|2023-03-21 03:20:00|7054.9|7051.9|7059.2|7056.2|7060|7057|7054.1|7051.1|0
1679369100000|2023-03-21 03:25:00|7058.3|7055.3|7058.3|7055.3|7059.2|7056.2|7058.3|7055.3|0
1679369700000|2023-03-21 03:35:00|7056.6|7053.6|7053.1|7050.1|7056.6|7053.6|7053.1|7050.1|0
1679370000000|2023-03-21 03:40:00|7053.2|7050.2|7053.1|7050.1|7054.8|7051.8|7053.1|7050.1|0
1679370300000|2023-03-21 03:45:00|7051.4|7048.4|7051.4|7048.4|7053.1|7050.1|7051.4|7048.4|0
1679370600000|2023-03-21 03:50:00|7050.6|7047.6|7053.2|7050.2|7053.2|7050.2|7050.6|7047.6|0
1679370900000|2023-03-21 03:55:00|7053.1|7050.1|7055.5|7052.5|7055.5|7052.5|7051.5|7048.5|0
1679371200000|2023-03-21 04:00:00|7054.7|7051.7|7052.1|7049.1|7055.5|7052.5|7051.3|7048.3|0
1679371500000|2023-03-21 04:05:00|7050.4|7047.4|7048.6|7045.6|7050.4|7047.4|7046.9|7043.9|0
1679371800000|2023-03-21 04:10:00|7050.3|7047.3|7052|7049|7052|7049|7050.3|7047.3|0
1679372100000|2023-03-21 04:15:00|7051.8|7048.8|7051.8|7048.8|7051.8|7048.8|7051.8|7048.8|0
1679372400000|2023-03-21 04:20:00|7050.1|7047.1|7051.8|7048.8|7051.9|7048.9|7050.1|7047.1|0
1679372700000|2023-03-21 04:25:00|7051.9|7048.9|7051.8|7048.8|7051.9|7048.9|7050.2|7047.2|0
1679373000000|2023-03-21 04:30:00|7051|7048|7051.9|7048.9|7051.9|7048.9|7050.1|7047.1|0
1679373300000|2023-03-21 04:35:00|7053.6|7050.6|7051.8|7048.8|7053.6|7050.6|7050.1|7047.1|0
1679373600000|2023-03-21 04:40:00|7050.1|7047.1|7051.8|7048.8|7051.8|7048.8|7050.1|7047.1|0
1679373900000|2023-03-21 04:45:00|7051|7048|7051.8|7048.8|7051.8|7048.8|7050.1|7047.1|0
1679374200000|2023-03-21 04:50:00|7051|7048|7050.1|7047.1|7051.8|7048.8|7050|7047|0
1679374500000|2023-03-21 04:55:00|7050|7047|7050|7047|7050.1|7047.1|7050|7047|0
1679374800000|2023-03-21 05:00:00|7050.1|7047.1|7049.8|7046.8|7050.1|7047.1|7046.6|7043.6|0
1679375100000|2023-03-21 05:05:00|7048.1|7045.1|7048.1|7045.1|7049.8|7046.8|7048.1|7045.1|0
1679375400000|2023-03-21 05:10:00|7048|7045|7049.8|7046.8|7049.8|7046.8|7046.4|7043.4|0
1679375700000|2023-03-21 05:15:00|7048.1|7045.1|7053.4|7050.4|7053.4|7050.4|7048.1|7045.1|0
1679376000000|2023-03-21 05:20:00|7053.3|7050.3|7055.1|7052.1|7055.1|7052.1|7051.6|7048.6|0
1679376300000|2023-03-21 05:25:00|7054.3|7051.3|7053.3|7050.3|7055|7052|7053.3|7050.3|0
1679376600000|2023-03-21 05:30:00|7054.1|7051.1|7054.8|7051.8|7056.6|7053.6|7053.2|7050.2|0
1679376900000|2023-03-21 05:35:00|7054.9|7051.9|7053.2|7050.2|7054.9|7051.9|7053.1|7050.1|0
1679377200000|2023-03-21 05:40:00|7051.5|7048.5|7053|7050|7054|7051|7051.3|7048.3|0
1679377500000|2023-03-21 05:45:00|7054.7|7051.7|7054.7|7051.7|7056.4|7053.4|7053|7050|0
1679377800000|2023-03-21 05:50:00|7054.6|7051.6|7054.7|7051.7|7054.7|7051.7|7054.6|7051.6|0
1679378100000|2023-03-21 05:55:00|7054.6|7051.6|7054.7|7051.7|7056.4|7053.4|7054.6|7051.6|0
1679378400000|2023-03-21 06:00:00|7056.4|7053.4|7056.4|7053.4|7056.4|7053.4|7054.7|7051.7|0
1679378700000|2023-03-21 06:05:00|7056.3|7053.3|7051.2|7048.2|7056.4|7053.4|7051.2|7048.2|0
1679379000000|2023-03-21 06:10:00|7051.3|7048.3|7051.3|7048.3|7052.9|7049.9|7049.5|7046.5|0
1679379300000|2023-03-21 06:15:00|7049.6|7046.6|7049.7|7046.7|7049.7|7046.7|7047.9|7044.9|0
1679379600000|2023-03-21 06:20:00|7048|7045|7053.2|7050.2|7053.2|7050.2|7048|7045|0
1679379900000|2023-03-21 06:25:00|7052.4|7049.4|7049.9|7046.9|7052.4|7049.4|7049.9|7046.9|0
1679380200000|2023-03-21 06:30:00|7051.6|7048.6|7053.3|7050.3|7053.3|7050.3|7049.9|7046.9|0
1679380500000|2023-03-21 06:35:00|7055|7052|7060.1|7057.1|7060.1|7057.1|7051.5|7048.5|0
1679380800000|2023-03-21 06:40:00|7060.2|7057.2|7061.6|7058.6|7066.8|7063.8|7058.3|7055.3|0
1679381100000|2023-03-21 06:45:00|7059.9|7056.9|7070.1|7067.1|7070.5|7067.5|7059.8|7056.8|0
1679381400000|2023-03-21 06:50:00|7069.3|7066.3|7068.4|7065.4|7071.8|7068.8|7066.7|7063.7|0
1679381700000|2023-03-21 06:55:00|7067.5|7064.5|7076.9|7073.9|7080.3|7077.3|7067.5|7064.5|0
1679382000000|2023-03-21 07:00:00|7077.4|7073.4|7075.6|7073.6|7081.6|7079.6|7073.6|7071.6|514
1679382300000|2023-03-21 07:05:00|7075.1|7073.1|7071.1|7069.1|7075.1|7073.1|7069.1|7067.1|199
1679382600000|2023-03-21 07:10:00|7072.1|7070.1|7069.4|7067.4|7075.9|7073.9|7069.4|7067.4|327
1679382900000|2023-03-21 07:15:00|7069.6|7067.6|7077.1|7075.1|7079.1|7077.1|7069.6|7067.6|164
1679383200000|2023-03-21 07:20:00|7077.4|7075.4|7080.6|7078.6|7080.6|7078.6|7075.1|7073.1|156
1679383500000|2023-03-21 07:25:00|7080.4|7078.4|7087.1|7085.1|7087.9|7085.9|7078.6|7076.6|165
1679383800000|2023-03-21 07:30:00|7086.9|7084.9|7094.6|7092.6|7094.6|7092.6|7085.6|7083.6|518
1679384100000|2023-03-21 07:35:00|7094.9|7092.9|7097.1|7095.1|7099.4|7097.4|7093.4|7091.4|341
1679384400000|2023-03-21 07:40:00|7097.4|7095.4|7099.1|7097.1|7101.6|7099.6|7095.4|7093.4|580
1679384700000|2023-03-21 07:45:00|7098.9|7096.9|7100.1|7098.1|7101.1|7099.1|7097.6|7095.6|165
1679385000000|2023-03-21 07:50:00|7100.6|7098.6|7089.1|7087.1|7101.6|7099.6|7089.1|7087.1|220
1679385300000|2023-03-21 07:55:00|7088.9|7086.9|7089.1|7087.1|7092.6|7090.6|7084.9|7082.9|349
1679385600000|2023-03-21 08:00:00|7088.6|7087.6|7092.6|7091.6|7097.1|7096.1|7079.4|7078.4|2506
1679385900000|2023-03-21 08:05:00|7092.1|7091.1|7095.4|7094.4|7097.6|7096.6|7082.1|7081.1|878
1679386200000|2023-03-21 08:10:00|7095.6|7094.6|7098.6|7097.6|7099.1|7098.1|7089.1|7088.1|668
1679386500000|2023-03-21 08:15:00|7100.1|7099.1|7112.1|7111.1|7113.1|7112.1|7099.1|7098.1|1023
1679386800000|2023-03-21 08:20:00|7111.9|7110.9|7110.1|7109.1|7117.6|7116.6|7106.9|7105.9|859
1679387100000|2023-03-21 08:25:00|7109.9|7108.9|7112.9|7111.9|7118.4|7117.4|7108.6|7107.6|672
1679387400000|2023-03-21 08:30:00|7112.6|7111.6|7110.1|7109.1|7116.9|7115.9|7105.1|7104.1|759
1679387700000|2023-03-21 08:35:00|7109.9|7108.9|7103.9|7102.9|7110.1|7109.1|7094.1|7093.1|559
1679388000000|2023-03-21 08:40:00|7104.4|7103.4|7094.6|7093.6|7105.6|7104.6|7091.6|7090.6|523
1679388300000|2023-03-21 08:45:00|7094.9|7093.9|7101.4|7100.4|7104.6|7103.6|7094.4|7093.4|329
1679388600000|2023-03-21 08:50:00|7101.1|7100.1|7107.1|7106.1|7111.1|7110.1|7101.1|7100.1|361
1679388900000|2023-03-21 08:55:00|7107.4|7106.4|7104.6|7103.6|7111.6|7110.6|7104.6|7103.6|234
1679389200000|2023-03-21 09:00:00|7105.1|7104.1|7103.1|7102.1|7109.9|7108.9|7100.9|7099.9|347
1679389500000|2023-03-21 09:05:00|7103.6|7102.6|7106.6|7105.6|7109.4|7108.4|7101.1|7100.1|446
1679389800000|2023-03-21 09:10:00|7106.9|7105.9|7112.6|7111.6|7114.6|7113.6|7106.4|7105.4|310
1679390100000|2023-03-21 09:15:00|7112.4|7111.4|7119.1|7118.1|7120.1|7119.1|7111.1|7110.1|362
1679390400000|2023-03-21 09:20:00|7119.4|7118.4|7111.1|7110.1|7120.1|7119.1|7110.1|7109.1|329
1679390700000|2023-03-21 09:25:00|7111.4|7110.4|7110.9|7109.9|7115.6|7114.6|7109.9|7108.9|228
1679391000000|2023-03-21 09:30:00|7111.4|7110.4|7112.9|7111.9|7116.6|7115.6|7110.6|7109.6|322
1679391300000|2023-03-21 09:35:00|7113.1|7112.1|7116.1|7115.1|7117.1|7116.1|7110.4|7109.4|252
1679391600000|2023-03-21 09:40:00|7116.6|7115.6|7118.9|7117.9|7120.1|7119.1|7113.1|7112.1|363
1679391900000|2023-03-21 09:45:00|7118.6|7117.6|7119.1|7118.1|7122.4|7121.4|7118.1|7117.1|282
1679392200000|2023-03-21 09:50:00|7119.4|7118.4|7128.1|7127.1|7128.6|7127.6|7116.9|7115.9|466
1679392500000|2023-03-21 09:55:00|7127.9|7126.9|7131.1|7130.1|7133.1|7132.1|7124.6|7123.6|226
1679392800000|2023-03-21 10:00:00|7130.9|7129.9|7132.9|7131.9|7138.4|7137.4|7128.4|7127.4|411
1679393100000|2023-03-21 10:05:00|7133.1|7132.1|7134.6|7133.6|7135.6|7134.6|7128.1|7127.1|275
1679393400000|2023-03-21 10:10:00|7134.4|7133.4|7131.1|7130.1|7135.9|7134.9|7127.4|7126.4|279
1679393700000|2023-03-21 10:15:00|7130.9|7129.9|7131.6|7130.6|7134.4|7133.4|7129.6|7128.6|271
1679394000000|2023-03-21 10:20:00|7131.9|7130.9|7131.4|7130.4|7133.6|7132.6|7126.1|7125.1|326
1679394300000|2023-03-21 10:25:00|7131.6|7130.6|7134.4|7133.4|7142.4|7141.4|7131.6|7130.6|450
1679394600000|2023-03-21 10:30:00|7134.1|7133.1|7130.9|7129.9|7135.6|7134.6|7123.1|7122.1|541
1679394900000|2023-03-21 10:35:00|7130.1|7129.1|7135.6|7134.6|7138.6|7137.6|7130.1|7129.1|441
1679395200000|2023-03-21 10:40:00|7135.4|7134.4|7134.1|7133.1|7140.9|7139.9|7134.1|7133.1|377
1679395500000|2023-03-21 10:45:00|7133.9|7132.9|7126.6|7125.6|7135.1|7134.1|7126.4|7125.4|1556
1679395800000|2023-03-21 10:50:00|7126.9|7125.9|7129.4|7128.4|7132.1|7131.1|7125.4|7124.4|304
1679396100000|2023-03-21 10:55:00|7129.1|7128.1|7129.9|7128.9|7131.9|7130.9|7126.4|7125.4|351
1679396400000|2023-03-21 11:00:00|7129.6|7128.6|7125.9|7124.9|7133.1|7132.1|7125.1|7124.1|426
1679396700000|2023-03-21 11:05:00|7125.6|7124.6|7125.6|7124.6|7130.9|7129.9|7125.4|7124.4|180
1679397000000|2023-03-21 11:10:00|7125.4|7124.4|7123.1|7122.1|7128.4|7127.4|7122.9|7121.9|280
1679397300000|2023-03-21 11:15:00|7122.9|7121.9|7122.1|7121.1|7123.4|7122.4|7116.4|7115.4|294
1679397600000|2023-03-21 11:20:00|7122.4|7121.4|7127.4|7126.4|7128.4|7127.4|7117.9|7116.9|341
1679397900000|2023-03-21 11:25:00|7127.6|7126.6|7130.9|7129.9|7131.6|7130.6|7127.1|7126.1|240
1679398200000|2023-03-21 11:30:00|7130.6|7129.6|7120.1|7119.1|7130.9|7129.9|7119.4|7118.4|331
1679398500000|2023-03-21 11:35:00|7119.9|7118.9|7119.6|7118.6|7124.4|7123.4|7117.9|7116.9|1237
1679398800000|2023-03-21 11:40:00|7119.4|7118.4|7121.1|7120.1|7125.4|7124.4|7118.6|7117.6|487
1679399100000|2023-03-21 11:45:00|7121.4|7120.4|7121.6|7120.6|7124.6|7123.6|7120.6|7119.6|198
1679399400000|2023-03-21 11:50:00|7121.4|7120.4|7132.1|7131.1|7133.4|7132.4|7121.4|7120.4|192
1679399700000|2023-03-21 11:55:00|7132.4|7131.4|7131.1|7130.1|7132.6|7131.6|7127.1|7126.1|170
1679400000000|2023-03-21 12:00:00|7130.9|7129.9|7133.4|7132.4|7134.9|7133.9|7127.9|7126.9|193
1679400300000|2023-03-21 12:05:00|7133.1|7132.1|7137.4|7136.4|7137.6|7136.6|7132.4|7131.4|225
1679400600000|2023-03-21 12:10:00|7137.6|7136.6|7130.9|7129.9|7137.9|7136.9|7130.4|7129.4|402
1679400900000|2023-03-21 12:15:00|7130.4|7129.4|7129.9|7128.9|7133.1|7132.1|7126.6|7125.6|450
1679401200000|2023-03-21 12:20:00|7129.6|7128.6|7133.6|7132.6|7133.6|7132.6|7128.9|7127.9|196
1679401500000|2023-03-21 12:25:00|7133.4|7132.4|7134.1|7133.1|7135.1|7134.1|7133.4|7132.4|92
1679401800000|2023-03-21 12:30:00|7134.4|7133.4|7133.9|7132.9|7134.9|7133.9|7130.6|7129.6|168
1679402100000|2023-03-21 12:35:00|7133.6|7132.6|7137.6|7136.6|7137.9|7136.9|7132.6|7131.6|153
1679402400000|2023-03-21 12:40:00|7137.3|7136.3|7139.3|7138.3|7139.8|7138.8|7132.3|7131.3|267
1679402700000|2023-03-21 12:45:00|7139.1|7138.1|7140.8|7139.8|7142.6|7141.6|7137.3|7136.3|128
1679403000000|2023-03-21 12:50:00|7140.6|7139.6|7144.6|7143.6|7145.6|7144.6|7140.3|7139.3|229
1679403300000|2023-03-21 12:55:00|7144.3|7143.3|7136.3|7135.3|7144.3|7143.3|7133.6|7132.6|152
1679403600000|2023-03-21 13:00:00|7136.1|7135.1|7139.3|7138.3|7139.8|7138.8|7135.6|7134.6|148
1679403900000|2023-03-21 13:05:00|7139.6|7138.6|7139.1|7138.1|7142.6|7141.6|7138.1|7137.1|181
1679404200000|2023-03-21 13:10:00|7138.8|7137.8|7141.8|7140.8|7143.1|7142.1|7138.3|7137.3|150
1679404500000|2023-03-21 13:15:00|7141.6|7140.6|7137.6|7136.6|7141.6|7140.6|7136.6|7135.6|185
1679404800000|2023-03-21 13:20:00|7137.8|7136.8|7135.6|7134.6|7138.1|7137.1|7134.1|7133.1|111
1679405100000|2023-03-21 13:25:00|7135.3|7134.3|7140.3|7139.3|7140.3|7139.3|7134.1|7133.1|249
1679405400000|2023-03-21 13:30:00|7140.1|7139.1|7141.1|7140.1|7146.8|7145.8|7139.8|7138.8|801
1679405700000|2023-03-21 13:35:00|7141.3|7140.3|7138.8|7137.8|7143.1|7142.1|7137.6|7136.6|301
1679406000000|2023-03-21 13:40:00|7139.1|7138.1|7138.1|7137.1|7141.8|7140.8|7135.6|7134.6|319
1679406300000|2023-03-21 13:45:00|7138.3|7137.3|7135.8|7134.8|7141.6|7140.6|7134.3|7133.3|302
1679406600000|2023-03-21 13:50:00|7136.1|7135.1|7140.3|7139.3|7140.3|7139.3|7134.6|7133.6|309
1679406900000|2023-03-21 13:55:00|7140.1|7139.1|7141.8|7140.8|7145.6|7144.6|7139.3|7138.3|321
1679407200000|2023-03-21 14:00:00|7143.3|7142.3|7142.8|7141.8|7151.6|7150.6|7142.3|7141.3|425
1679407500000|2023-03-21 14:05:00|7143.1|7142.1|7139.8|7138.8|7145.1|7144.1|7137.8|7136.8|383
1679407800000|2023-03-21 14:10:00|7140.1|7139.1|7134.6|7133.6|7145.8|7144.8|7134.1|7133.1|291
1679408100000|2023-03-21 14:15:00|7134.3|7133.3|7117.8|7116.8|7135.6|7134.6|7117.6|7116.6|564
1679408400000|2023-03-21 14:20:00|7117.6|7116.6|7113.1|7112.1|7122.3|7121.3|7112.3|7111.3|472
1679408700000|2023-03-21 14:25:00|7112.6|7111.6|7116.1|7115.1|7119.8|7118.8|7108.3|7107.3|494
1679409000000|2023-03-21 14:30:00|7116.3|7115.3|7116.3|7115.3|7119.8|7118.8|7114.8|7113.8|298
1679409300000|2023-03-21 14:35:00|7116.1|7115.1|7123.8|7122.8|7124.6|7123.6|7110.8|7109.8|418
1679409600000|2023-03-21 14:40:00|7124.1|7123.1|7122.8|7121.8|7124.8|7123.8|7112.1|7111.1|500
1679409900000|2023-03-21 14:45:00|7123.1|7122.1|7131.1|7130.1|7131.8|7130.8|7122.3|7121.3|323
1679410200000|2023-03-21 14:50:00|7130.8|7129.8|7114.3|7113.3|7130.8|7129.8|7114.3|7113.3|381
1679410500000|2023-03-21 14:55:00|7114.1|7113.1|7113.6|7112.6|7116.6|7115.6|7107.8|7106.8|523
1679410800000|2023-03-21 15:00:00|7114.6|7113.6|7116.1|7115.1|7119.6|7118.6|7111.6|7110.6|338
1679411100000|2023-03-21 15:05:00|7116.3|7115.3|7113.3|7112.3|7119.8|7118.8|7112.3|7111.3|359
1679411400000|2023-03-21 15:10:00|7113.4|7112.4|7123.4|7122.4|7124.7|7123.7|7113.4|7112.4|273
1679411700000|2023-03-21 15:15:00|7123.7|7122.7|7117.9|7116.9|7124.7|7123.7|7111.4|7110.4|530
1679412000000|2023-03-21 15:20:00|7117.7|7116.7|7116.9|7115.9|7118.7|7117.7|7112.2|7111.2|273
1679412300000|2023-03-21 15:25:00|7117.2|7116.2|7113.7|7112.7|7118.7|7117.7|7111.9|7110.9|260
1679412600000|2023-03-21 15:30:00|7113.2|7112.2|7117.9|7116.9|7120.7|7119.7|7113.2|7112.2|293
1679412900000|2023-03-21 15:35:00|7117.7|7116.7|7111.4|7110.4|7120.4|7119.4|7109.7|7108.7|544
1679413200000|2023-03-21 15:40:00|7111.7|7110.7|7102.9|7101.9|7114.9|7113.9|7101.4|7100.4|526
1679413500000|2023-03-21 15:45:00|7103.2|7102.2|7106.2|7105.2|7107.7|7106.7|7101.2|7100.2|351
1679413800000|2023-03-21 15:50:00|7106.7|7105.7|7114.2|7113.2|7114.2|7113.2|7106.7|7105.7|465
1679414100000|2023-03-21 15:55:00|7114.4|7113.4|7111.2|7110.2|7115.2|7114.2|7109.4|7108.4|356
1679414400000|2023-03-21 16:00:00|7110.9|7109.9|7112.4|7111.4|7114.4|7113.4|7107.9|7106.9|371
1679414700000|2023-03-21 16:05:00|7111.9|7110.9|7115.4|7114.4|7117.2|7116.2|7111.4|7110.4|366
1679415000000|2023-03-21 16:10:00|7115.2|7114.2|7120.2|7119.2|7120.7|7119.7|7114.9|7113.9|304
1679415300000|2023-03-21 16:15:00|7120.4|7119.4|7119.2|7118.2|7121.7|7120.7|7117.7|7116.7|388
1679415600000|2023-03-21 16:20:00|7119.4|7118.4|7117.9|7116.9|7121.2|7120.2|7117.2|7116.2|528
1679415900000|2023-03-21 16:25:00|7118.2|7117.2|7116.9|7115.9|7120.7|7119.7|7116.7|7115.7|726
1679416200000|2023-03-21 16:30:00|7109.8|7107.8|7107.3|7105.3|7116.6|7114.6|7105.6|7103.6|2996
1679416500000|2023-03-21 16:35:00|7107.1|7105.1|7104.6|7102.6|7108.6|7106.6|7103.8|7101.8|1336
1679416800000|2023-03-21 16:40:00|7104.8|7102.8|7102.6|7100.6|7104.8|7102.8|7100.8|7098.8|299
1679417100000|2023-03-21 16:45:00|7102.3|7100.3|7104.8|7102.8|7105.6|7103.6|7100.6|7098.6|173
1679417400000|2023-03-21 16:50:00|7105.1|7103.1|7108.3|7106.3|7110.3|7108.3|7104.6|7102.6|180
1679417700000|2023-03-21 16:55:00|7108.1|7106.1|7108.3|7106.3|7110.3|7108.3|7107.1|7105.1|214
1679418000000|2023-03-21 17:00:00|7109.3|7107.3|7109.3|7107.3|7110.1|7108.1|7106.8|7104.8|116
1679418300000|2023-03-21 17:05:00|7109.6|7107.6|7110.8|7108.8|7112.8|7110.8|7108.3|7106.3|101
1679418600000|2023-03-21 17:10:00|7111.1|7109.1|7112.1|7110.1|7113.8|7111.8|7109.6|7107.6|144
1679418900000|2023-03-21 17:15:00|7112.3|7110.3|7111.8|7109.8|7113.1|7111.1|7110.3|7108.3|134
1679419200000|2023-03-21 17:20:00|7112.1|7110.1|7111.6|7109.6|7113.1|7111.1|7111.3|7109.3|114
1679419500000|2023-03-21 17:25:00|7111.8|7109.8|7115.8|7113.8|7116.3|7114.3|7111.1|7109.1|121
1679419800000|2023-03-21 17:30:00|7116.1|7114.1|7118.1|7116.1|7118.6|7116.6|7115.8|7113.8|97
1679420100000|2023-03-21 17:35:00|7117.8|7115.8|7117.8|7115.8|7119.3|7117.3|7116.3|7114.3|44
1679420400000|2023-03-21 17:40:00|7118.1|7116.1|7118.8|7116.8|7119.6|7117.6|7115.3|7113.3|82
1679420700000|2023-03-21 17:45:00|7119.1|7117.1|7117.1|7115.1|7119.6|7117.6|7116.6|7114.6|35
1679421000000|2023-03-21 17:50:00|7116.8|7114.8|7112.8|7110.8|7116.8|7114.8|7112.1|7110.1|74
1679421300000|2023-03-21 17:55:00|7112.6|7110.6|7104.1|7102.1|7112.8|7110.8|7104.1|7102.1|86
1679421600000|2023-03-21 18:00:00|7104.3|7102.3|7108.3|7106.3|7108.3|7106.3|7104.3|7102.3|40
1679421900000|2023-03-21 18:05:00|7108.6|7106.6|7106.6|7104.6|7109.8|7107.8|7106.3|7104.3|60
1679422200000|2023-03-21 18:10:00|7106.8|7104.8|7110.3|7108.3|7110.6|7108.6|7106.8|7104.8|37
1679422500000|2023-03-21 18:15:00|7110.6|7108.6|7111.6|7109.6|7112.6|7110.6|7110.3|7108.3|16
1679422800000|2023-03-21 18:20:00|7111.8|7109.8|7114.6|7112.6|7114.6|7112.6|7111.8|7109.8|17
1679423100000|2023-03-21 18:25:00|7114.8|7112.8|7115.1|7113.1|7118.1|7116.1|7114.6|7112.6|119
1679423400000|2023-03-21 18:30:00|7115.6|7113.6|7117.8|7115.8|7117.8|7115.8|7115.3|7113.3|79
1679423700000|2023-03-21 18:35:00|7117.6|7115.6|7115.6|7113.6|7119.6|7117.6|7115.1|7113.1|147
1679424000000|2023-03-21 18:40:00|7116.1|7114.1|7119.8|7117.8|7120.6|7118.6|7116.1|7114.1|76
1679424300000|2023-03-21 18:45:00|7119.6|7117.6|7123.8|7121.8|7124.6|7122.6|7119.6|7117.6|63
1679424600000|2023-03-21 18:50:00|7124.3|7122.3|7121.1|7119.1|7125.3|7123.3|7119.3|7117.3|157
1679424900000|2023-03-21 18:55:00|7121.3|7119.3|7122.6|7120.6|7125.6|7123.6|7121.3|7119.3|47
1679425200000|2023-03-21 19:00:00|7122.1|7120.1|7127.1|7125.1|7127.1|7125.1|7121.1|7119.1|57
1679425500000|2023-03-21 19:05:00|7125.8|7123.8|7127.1|7125.1|7128.6|7126.6|7125.8|7123.8|44
1679425800000|2023-03-21 19:10:00|7126.8|7124.8|7128.1|7126.1|7131.1|7129.1|7125.1|7123.1|71
1679426100000|2023-03-21 19:15:00|7127.8|7125.8|7131.8|7129.8|7131.8|7129.8|7126.8|7124.8|45
1679426400000|2023-03-21 19:20:00|7132.1|7130.1|7129.6|7127.6|7132.6|7130.6|7128.6|7126.6|71
1679426700000|2023-03-21 19:25:00|7129.8|7127.8|7129.6|7127.6|7130.1|7128.1|7126.3|7124.3|38
1679427000000|2023-03-21 19:30:00|7129.3|7127.3|7129.3|7127.3|7132.3|7130.3|7129.1|7127.1|68
1679427300000|2023-03-21 19:35:00|7129.6|7127.6|7140.6|7138.6|7140.8|7138.8|7129.1|7127.1|151
1679427600000|2023-03-21 19:40:00|7140.8|7138.8|7146.1|7144.1|7146.6|7144.6|7140.8|7138.8|186
1679427900000|2023-03-21 19:45:00|7145.8|7143.8|7143.8|7141.8|7146.1|7144.1|7141.6|7139.6|171
1679428200000|2023-03-21 19:50:00|7143.6|7141.6|7143.3|7141.3|7145.3|7143.3|7140.6|7138.6|90
1679428500000|2023-03-21 19:55:00|7143.1|7141.1|7137.3|7135.3|7143.1|7141.1|7131.8|7129.8|168
1679428800000|2023-03-21 20:00:00|7137.6|7135.6|7136.6|7134.6|7139.1|7137.1|7136.6|7134.6|30
1679429100000|2023-03-21 20:05:00|7137.1|7135.1|7136.1|7134.1|7137.1|7135.1|7135.6|7133.6|14
1679429400000|2023-03-21 20:10:00|7135.8|7133.8|7135.8|7133.8|7136.1|7134.1|7135.6|7133.6|2
1679429700000|2023-03-21 20:15:00|7135.6|7133.6|7136.6|7134.6|7136.8|7134.8|7135.6|7133.6|8
1679430000000|2023-03-21 20:20:00|7136.8|7134.8|7140.6|7138.6|7141.1|7139.1|7136.8|7134.8|39
1679430300000|2023-03-21 20:25:00|7140.3|7138.3|7139.3|7137.3|7140.3|7138.3|7139.3|7137.3|6
1679430600000|2023-03-21 20:30:00|7139.1|7137.1|7141.3|7139.3|7141.3|7139.3|7138.6|7136.6|32
1679430900000|2023-03-21 20:35:00|7141.1|7139.1|7141.3|7139.3|7141.6|7139.6|7140.8|7138.8|26
1679431200000|2023-03-21 20:40:00|7141.1|7139.1|7141.8|7139.8|7142.1|7140.1|7140.3|7138.3|51
1679431500000|2023-03-21 20:45:00|7141.6|7139.6|7143.6|7141.6|7143.6|7141.6|7140.1|7138.1|64
1679431800000|2023-03-21 20:50:00|7143.3|7141.3|7140.8|7138.8|7144.1|7142.1|7140.6|7138.6|65
1679432100000|2023-03-21 20:55:00|7141.1|7139.1|7142.1|7140.1|7143.6|7141.6|7139.6|7137.6|51
1679432400000|2023-03-21 21:00:00|7142|7138|7142|7138|7142.4|7138.4|7141.7|7137.7|0
1679432700000|2023-03-21 21:05:00|7142.1|7138.1|7142|7138|7142.1|7138.1|7141.7|7137.7|0
1679433000000|2023-03-21 21:10:00|7142.1|7138.1|7142.2|7138.2|7142.6|7138.6|7142.1|7138.1|0
1679433300000|2023-03-21 21:15:00|7142.4|7138.4|7141.7|7137.7|7142.4|7138.4|7141.5|7137.5|0
1679433600000|2023-03-21 21:20:00|7141.5|7137.5|7141.7|7137.7|7142|7138|7141.5|7137.5|0
1679433900000|2023-03-21 21:25:00|7141.5|7137.5|7141.8|7137.8|7141.8|7137.8|7141.2|7137.2|0
1679434200000|2023-03-21 21:30:00|7142|7138|7141.7|7137.7|7142|7138|7141.7|7137.7|0
1679434500000|2023-03-21 21:35:00|7141.5|7137.5|7139.8|7135.8|7141.5|7137.5|7139.8|7135.8|0
1679434800000|2023-03-21 21:40:00|7139.7|7135.7|7139.4|7135.4|7139.9|7135.9|7139.4|7135.4|0
1679435100000|2023-03-21 21:45:00|7139.7|7135.7|7139.2|7135.2|7140.4|7136.4|7139.2|7135.2|0
1679435400000|2023-03-21 21:50:00|7139.4|7135.4|7139.4|7135.4|7139.9|7135.9|7139.4|7135.4|0
1679435700000|2023-03-21 21:55:00|7139.3|7135.3|7139.4|7135.4|7139.8|7135.8|7139.1|7135.1|0
1679436000000|2023-03-21 22:00:00|7139.5|7135.5|7136.9|7132.9|7141|7137|7134.9|7130.9|0
1679436300000|2023-03-21 22:05:00|7137|7133|7134.1|7130.1|7138|7134|7134.1|7130.1|0
1679436600000|2023-03-21 22:10:00|7134.8|7130.8|7134.1|7130.1|7135.3|7131.3|7134.1|7130.1|0
1679436900000|2023-03-21 22:15:00|7134.5|7130.5|7133.3|7129.3|7135.9|7131.9|7133|7129|0
1679437200000|2023-03-21 22:20:00|7133|7129|7134.7|7130.7|7135.2|7131.2|7133|7129|0
1679437500000|2023-03-21 22:25:00|7135.2|7131.2|7134.7|7130.7|7135.2|7131.2|7133.5|7129.5|0
1679437800000|2023-03-21 22:30:00|7135.2|7131.2|7137.2|7133.2|7137.2|7133.2|7135.2|7131.2|0
1679438100000|2023-03-21 22:35:00|7136.7|7132.7|7137.9|7133.9|7138.2|7134.2|7136.2|7132.2|0
1679438400000|2023-03-21 22:40:00|7137.7|7133.7|7137.2|7133.2|7138.2|7134.2|7136.7|7132.7|0
1679438700000|2023-03-21 22:45:00|7137.3|7133.3|7137.2|7133.2|7138.2|7134.2|7136.7|7132.7|0
1679439000000|2023-03-21 22:50:00|7136.8|7132.8|7138.2|7134.2|7138.7|7134.7|7136.8|7132.8|0
1679439300000|2023-03-21 22:55:00|7138.7|7134.7|7138.2|7134.2|7139.8|7135.8|7137.7|7133.7|0
1679439600000|2023-03-21 23:00:00|7137.9|7133.9|7138.8|7134.8|7139.3|7135.3|7137.7|7133.7|0
1679439900000|2023-03-21 23:05:00|7138.3|7134.3|7137.4|7133.4|7139.3|7135.3|7137.2|7133.2|0
1679440200000|2023-03-21 23:10:00|7137.8|7133.8|7136.1|7132.1|7137.8|7133.8|7135.6|7131.6|0
1679440500000|2023-03-21 23:15:00|7136.2|7132.2|7135.6|7131.6|7136.7|7132.7|7135.6|7131.6|0
1679440800000|2023-03-21 23:20:00|7135.7|7131.7|7136.7|7132.7|7137.7|7133.7|7135.6|7131.6|0
1679441100000|2023-03-21 23:25:00|7136.9|7132.9|7138.8|7134.8|7139.8|7135.8|7136.7|7132.7|0
1679441400000|2023-03-21 23:30:00|7138.6|7134.6|7137.8|7133.8|7139.3|7135.3|7137.2|7133.2|0
1679441700000|2023-03-21 23:35:00|7137.7|7133.7|7137.8|7133.8|7138.1|7134.1|7136.2|7132.2|0
1679442000000|2023-03-21 23:40:00|7138.1|7134.1|7138.3|7134.3|7138.8|7134.8|7137.2|7133.2|0
1679442300000|2023-03-21 23:45:00|7138.1|7134.1|7137.2|7133.2|7138.3|7134.3|7134.6|7130.6|0
1679442600000|2023-03-21 23:50:00|7137.8|7133.8|7138.8|7134.8|7139.3|7135.3|7136.7|7132.7|0
1679442900000|2023-03-21 23:55:00|7138.3|7134.3|7137.8|7133.8|7138.8|7134.8|7136.2|7132.2|0
1679443200000|2023-03-22 00:00:00|7137.7|7133.7|7129.8|7125.8|7138.3|7134.3|7129.3|7125.3|0
1679443500000|2023-03-22 00:05:00|7130.3|7126.3|7134.1|7130.1|7136.8|7132.8|7130.3|7126.3|0
1679443800000|2023-03-22 00:10:00|7134.6|7130.6|7133.6|7129.6|7137|7133|7131.9|7127.9|0
1679444100000|2023-03-22 00:15:00|7132.9|7128.9|7131.5|7128.5|7135.8|7132.8|7129.9|7126.9|0
1679444400000|2023-03-22 00:20:00|7131.6|7128.6|7130|7127|7131.6|7128.6|7128.1|7125.1|0
1679444700000|2023-03-22 00:25:00|7129.9|7126.9|7128.3|7125.3|7131.7|7128.7|7128.3|7125.3|0
1679445000000|2023-03-22 00:30:00|7129.1|7126.1|7130|7127|7130|7127|7128.3|7125.3|0
1679445300000|2023-03-22 00:35:00|7128.3|7125.3|7128.2|7125.2|7130|7127|7128.2|7125.2|0
1679445600000|2023-03-22 00:40:00|7129.9|7126.9|7128.3|7125.3|7130|7127|7128.2|7125.2|0
1679445900000|2023-03-22 00:45:00|7129.1|7126.1|7130|7127|7130.1|7127.1|7128.3|7125.3|0
1679446200000|2023-03-22 00:50:00|7130.5|7127.5|7125.4|7122.4|7130.5|7127.5|7125.4|7122.4|0
1679446500000|2023-03-22 00:55:00|7127.1|7124.1|7127.1|7124.1|7128.8|7125.8|7125.4|7122.4|0
1679446800000|2023-03-22 01:00:00|7127|7124|7127|7124|7130.4|7127.4|7125.3|7122.3|0
1679447100000|2023-03-22 01:05:00|7127.1|7124.1|7127|7124|7128.7|7125.7|7126.9|7123.9|0
1679447400000|2023-03-22 01:10:00|7128.7|7125.7|7127|7124|7128.7|7125.7|7125.2|7122.2|0
1679447700000|2023-03-22 01:15:00|7126.9|7123.9|7130.3|7127.3|7133.7|7130.7|7125.3|7122.3|0
1679448000000|2023-03-22 01:20:00|7130.4|7127.4|7132.1|7129.1|7132.1|7129.1|7128.6|7125.6|0
1679448300000|2023-03-22 01:25:00|7132.9|7129.9|7135.6|7132.6|7137.4|7134.4|7132.1|7129.1|0
1679448600000|2023-03-22 01:30:00|7135.7|7132.7|7131.4|7128.4|7135.7|7132.7|7130.5|7127.5|0
1679448900000|2023-03-22 01:35:00|7132.2|7129.2|7135.7|7132.7|7135.7|7132.7|7130.5|7127.5|0
1679449200000|2023-03-22 01:40:00|7137.4|7134.4|7139.2|7136.2|7140.9|7137.9|7135.7|7132.7|0
1679449500000|2023-03-22 01:45:00|7140.1|7137.1|7137.5|7134.5|7140.1|7137.1|7135.8|7132.8|0
1679449800000|2023-03-22 01:50:00|7139.2|7136.2|7137.5|7134.5|7139.2|7136.2|7137.5|7134.5|0
1679450100000|2023-03-22 01:55:00|7139.2|7136.2|7139.2|7136.2|7140.9|7137.9|7137.5|7134.5|0
1679450400000|2023-03-22 02:00:00|7140.9|7137.9|7139.2|7136.2|7140.9|7137.9|7137.5|7134.5|0
1679450700000|2023-03-22 02:05:00|7139.1|7136.1|7140.7|7137.7|7142.5|7139.5|7139.1|7136.1|0
1679451000000|2023-03-22 02:10:00|7141.5|7138.5|7140.7|7137.7|7142.4|7139.4|7140.7|7137.7|0
1679451300000|2023-03-22 02:15:00|7139|7136|7139|7136|7140.7|7137.7|7139|7136|0
1679451900000|2023-03-22 02:25:00|7140.7|7137.7|7139|7136|7140.7|7137.7|7139|7136|0
1679452200000|2023-03-22 02:30:00|7138.9|7135.9|7135.6|7132.6|7138.9|7135.9|7135.6|7132.6|0
1679452500000|2023-03-22 02:35:00|7134.7|7131.7|7135.6|7132.6|7135.6|7132.6|7133.9|7130.9|0
1679452800000|2023-03-22 02:40:00|7133.9|7130.9|7130.5|7127.5|7133.9|7130.9|7130.5|7127.5|0
1679453100000|2023-03-22 02:45:00|7132.2|7129.2|7130.5|7127.5|7132.2|7129.2|7130.5|7127.5|0
1679453400000|2023-03-22 02:50:00|7132.2|7129.2|7130.5|7127.5|7132.2|7129.2|7130.5|7127.5|0
1679453700000|2023-03-22 02:55:00|7130.4|7127.4|7130.4|7127.4|7130.5|7127.5|7128.7|7125.7|0
1679454000000|2023-03-22 03:00:00|7128.7|7125.7|7128.7|7125.7|7128.7|7125.7|7127|7124|0
1679454300000|2023-03-22 03:05:00|7128.8|7125.8|7128.7|7125.7|7130.4|7127.4|7128.7|7125.7|0
1679454600000|2023-03-22 03:10:00|7130.4|7127.4|7130.4|7127.4|7130.4|7127.4|7128.7|7125.7|0
1679454900000|2023-03-22 03:15:00|7130.5|7127.5|7128.7|7125.7|7130.5|7127.5|7128.7|7125.7|0
1679455200000|2023-03-22 03:20:00|7130.4|7127.4|7130.4|7127.4|7130.4|7127.4|7128.7|7125.7|0
1679455500000|2023-03-22 03:25:00|7130.3|7127.3|7130.4|7127.4|7130.4|7127.4|7130.3|7127.3|0
1679455800000|2023-03-22 03:30:00|7132.1|7129.1|7132.1|7129.1|7132.1|7129.1|7130.4|7127.4|0
1679456100000|2023-03-22 03:35:00|7132|7129|7132|7129|7132|7129|7132|7129|0
1679456400000|2023-03-22 03:40:00|7132.1|7129.1|7132|7129|7133.8|7130.8|7132|7129|0
1679456700000|2023-03-22 03:45:00|7133.7|7130.7|7135.2|7132.2|7135.2|7132.2|7133.5|7130.5|0
1679457000000|2023-03-22 03:50:00|7133.5|7130.5|7133.5|7130.5|7133.5|7130.5|7131.8|7128.8|0
1679457300000|2023-03-22 03:55:00|7133.6|7130.6|7133.6|7130.6|7133.6|7130.6|7133.5|7130.5|0
1679457600000|2023-03-22 04:00:00|7135.3|7132.3|7133.6|7130.6|7135.3|7132.3|7133.5|7130.5|0
1679457900000|2023-03-22 04:05:00|7133.5|7130.5|7133.6|7130.6|7135.3|7132.3|7133.5|7130.5|0
1679458200000|2023-03-22 04:10:00|7136.1|7133.1|7138.7|7135.7|7138.7|7135.7|7136.1|7133.1|0
1679458500000|2023-03-22 04:15:00|7137|7134|7138.7|7135.7|7138.7|7135.7|7137|7134|0
1679458800000|2023-03-22 04:20:00|7139.5|7136.5|7137|7134|7140.4|7137.4|7137|7134|0
1679459100000|2023-03-22 04:25:00|7136.9|7133.9|7137|7134|7137|7134|7136.9|7133.9|0
1679459400000|2023-03-22 04:30:00|7135.3|7132.3|7137|7134|7137.8|7134.8|7135.2|7132.2|0
1679459700000|2023-03-22 04:35:00|7135.3|7132.3|7135.3|7132.3|7135.3|7132.3|7135.3|7132.3|0
1679460000000|2023-03-22 04:40:00|7137|7134|7137|7134|7138.8|7135.8|7137|7134|0
1679460300000|2023-03-22 04:45:00|7138.7|7135.7|7140.4|7137.4|7140.4|7137.4|7137|7134|0
1679460600000|2023-03-22 04:50:00|7140.3|7137.3|7140.2|7137.2|7140.3|7137.3|7138.6|7135.6|0
1679460900000|2023-03-22 04:55:00|7140.3|7137.3|7140.2|7137.2|7140.3|7137.3|7138.5|7135.5|0
1679461200000|2023-03-22 05:00:00|7140.3|7137.3|7138.5|7135.5|7140.3|7137.3|7138.5|7135.5|0
1679461500000|2023-03-22 05:05:00|7136.8|7133.8|7136|7133|7136.9|7133.9|7136|7133|0
1679461800000|2023-03-22 05:10:00|7135.2|7132.2|7132.5|7129.5|7136.8|7133.8|7132.5|7129.5|0
1679462100000|2023-03-22 05:15:00|7133.4|7130.4|7135|7132|7136.7|7133.7|7133.4|7130.4|0
1679462400000|2023-03-22 05:20:00|7135.1|7132.1|7133.4|7130.4|7135.1|7132.1|7133.3|7130.3|0
1679462700000|2023-03-22 05:25:00|7131.7|7128.7|7131.7|7128.7|7133.4|7130.4|7131.7|7128.7|0
1679463000000|2023-03-22 05:30:00|7130.9|7127.9|7133.5|7130.5|7133.5|7130.5|7130.9|7127.9|0
1679463300000|2023-03-22 05:35:00|7131.8|7128.8|7133.5|7130.5|7133.5|7130.5|7131.8|7128.8|0
1679463600000|2023-03-22 05:40:00|7133.4|7130.4|7133.5|7130.5|7133.5|7130.5|7133.4|7130.4|0
1679463900000|2023-03-22 05:45:00|7135.2|7132.2|7133.5|7130.5|7135.2|7132.2|7133.5|7130.5|0
1679464200000|2023-03-22 05:50:00|7133.4|7130.4|7131.8|7128.8|7133.4|7130.4|7130|7127|0
1679464500000|2023-03-22 05:55:00|7133.5|7130.5|7131.7|7128.7|7133.5|7130.5|7131.7|7128.7|0
1679464800000|2023-03-22 06:00:00|7130|7127|7126.2|7123.2|7130|7127|7122.9|7119.9|0
1679465100000|2023-03-22 06:05:00|7125.4|7122.4|7126.2|7123.2|7127|7124|7122.8|7119.8|0
1679465400000|2023-03-22 06:10:00|7127.1|7124.1|7129.7|7126.7|7129.7|7126.7|7127.1|7124.1|0
1679465700000|2023-03-22 06:15:00|7128.8|7125.8|7128|7125|7129.7|7126.7|7128|7125|0
1679466000000|2023-03-22 06:20:00|7127.9|7124.9|7127.9|7124.9|7129.7|7126.7|7126.2|7123.2|0
1679466300000|2023-03-22 06:25:00|7128|7125|7129.6|7126.6|7129.6|7126.6|7127.9|7124.9|0
1679466900000|2023-03-22 06:35:00|7127.9|7124.9|7129.6|7126.6|7129.6|7126.6|7127.9|7124.9|0
1679467200000|2023-03-22 06:40:00|7129.5|7126.5|7128|7125|7129.6|7126.6|7127.9|7124.9|0
1679467500000|2023-03-22 06:45:00|7127.9|7124.9|7129.4|7126.4|7129.7|7126.7|7127.9|7124.9|0
1679467800000|2023-03-22 06:50:00|7127.7|7124.7|7132.8|7129.8|7132.8|7129.8|7127.7|7124.7|0
1679468100000|2023-03-22 06:55:00|7132|7129|7129.5|7126.5|7132|7129|7129.4|7126.4|0
1679468400000|2023-03-22 07:00:00|7131.2|7128.2|7121.1|7119.1|7131.2|7128.2|7119.3|7117.3|555
1679468700000|2023-03-22 07:05:00|7120.8|7118.8|7111.8|7109.8|7121.3|7119.3|7110.1|7108.1|452
1679469000000|2023-03-22 07:10:00|7112.1|7110.1|7108.3|7106.3|7113.3|7111.3|7107.3|7105.3|266
1679469300000|2023-03-22 07:15:00|7108.6|7106.6|7113.3|7111.3|7114.6|7112.6|7107.8|7105.8|124
1679469600000|2023-03-22 07:20:00|7113.1|7111.1|7110.3|7108.3|7114.6|7112.6|7109.1|7107.1|96
1679469900000|2023-03-22 07:25:00|7110.6|7108.6|7102.3|7100.3|7111.3|7109.3|7102.1|7100.1|77
1679470200000|2023-03-22 07:30:00|7102.6|7100.6|7107.8|7105.8|7107.8|7105.8|7101.8|7099.8|98
1679470500000|2023-03-22 07:35:00|7106.8|7104.8|7098.1|7096.1|7106.8|7104.8|7097.8|7095.8|175
1679470800000|2023-03-22 07:40:00|7098.8|7096.8|7092.8|7090.8|7100.1|7098.1|7092.6|7090.6|85
1679471100000|2023-03-22 07:45:00|7093.1|7091.1|7096.1|7094.1|7096.8|7094.8|7093.1|7091.1|85
1679471400000|2023-03-22 07:50:00|7096.3|7094.3|7101.6|7099.6|7102.3|7100.3|7093.3|7091.3|65
1679471700000|2023-03-22 07:55:00|7102.1|7100.1|7105.3|7103.3|7108.1|7106.1|7100.6|7098.6|155
1679472000000|2023-03-22 08:00:00|7104.8|7103.8|7092.1|7091.1|7105.8|7104.8|7091.8|7090.8|1541
1679472300000|2023-03-22 08:05:00|7093.1|7092.1|7101.6|7100.6|7103.1|7102.1|7090.8|7089.8|813
1679472600000|2023-03-22 08:10:00|7101.3|7100.3|7096.3|7095.3|7111.6|7110.6|7094.1|7093.1|803
1679472900000|2023-03-22 08:15:00|7096.1|7095.1|7084.1|7083.1|7099.1|7098.1|7083.8|7082.8|727
1679473200000|2023-03-22 08:20:00|7084.8|7083.8|7086.8|7085.8|7089.8|7088.8|7078.6|7077.6|569
1679473500000|2023-03-22 08:25:00|7087.1|7086.1|7094.8|7093.8|7100.6|7099.6|7086.3|7085.3|519
1679473800000|2023-03-22 08:30:00|7094.3|7093.3|7088.3|7087.3|7094.3|7093.3|7085.3|7084.3|579
1679474100000|2023-03-22 08:35:00|7088.6|7087.6|7091.3|7090.3|7093.3|7092.3|7082.6|7081.6|352
1679474400000|2023-03-22 08:40:00|7091.6|7090.6|7101.8|7100.8|7102.6|7101.6|7090.1|7089.1|323
1679474700000|2023-03-22 08:45:00|7102.6|7101.6|7109.1|7108.1|7111.1|7110.1|7099.6|7098.6|278
1679475000000|2023-03-22 08:50:00|7109.3|7108.3|7106.3|7105.3|7110.1|7109.1|7103.6|7102.6|456
1679475300000|2023-03-22 08:55:00|7106.8|7105.8|7106.8|7105.8|7108.3|7107.3|7101.3|7100.3|229
1679475600000|2023-03-22 09:00:00|7107.1|7106.1|7109.1|7108.1|7109.1|7108.1|7098.3|7097.3|238
1679475900000|2023-03-22 09:05:00|7109.3|7108.3|7104.6|7103.6|7111.6|7110.6|7104.1|7103.1|220
1679476200000|2023-03-22 09:10:00|7104.8|7103.8|7106.6|7105.6|7111.1|7110.1|7104.3|7103.3|228
1679476500000|2023-03-22 09:15:00|7106.8|7105.8|7108.1|7107.1|7113.1|7112.1|7105.3|7104.3|171
1679476800000|2023-03-22 09:20:00|7108.3|7107.3|7109.8|7108.8|7111.3|7110.3|7106.3|7105.3|217
1679477100000|2023-03-22 09:25:00|7110.1|7109.1|7114.1|7113.1|7117.8|7116.8|7109.3|7108.3|401
1679477400000|2023-03-22 09:30:00|7113.8|7112.8|7114.3|7113.3|7115.8|7114.8|7110.1|7109.1|419
1679477700000|2023-03-22 09:35:00|7114.1|7113.1|7121.8|7120.8|7123.3|7122.3|7113.8|7112.8|414
1679478000000|2023-03-22 09:40:00|7121.6|7120.6|7125.1|7124.1|7126.6|7125.6|7118.8|7117.8|308
1679478300000|2023-03-22 09:45:00|7124.8|7123.8|7123.6|7122.6|7127.6|7126.6|7122.3|7121.3|233
1679478600000|2023-03-22 09:50:00|7123.8|7122.8|7121.3|7120.3|7125.6|7124.6|7119.1|7118.1|227
1679478900000|2023-03-22 09:55:00|7121.6|7120.6|7121.1|7120.1|7121.8|7120.8|7117.1|7116.1|261
1679479200000|2023-03-22 10:00:00|7121.3|7120.3|7119.1|7118.1|7123.3|7122.3|7116.6|7115.6|349
1679479500000|2023-03-22 10:05:00|7118.8|7117.8|7116.3|7115.3|7119.1|7118.1|7114.1|7113.1|340
1679479800000|2023-03-22 10:10:00|7116.6|7115.6|7118.1|7117.1|7122.1|7121.1|7115.3|7114.3|286
1679480100000|2023-03-22 10:15:00|7118.3|7117.3|7125.2|7124.2|7127.1|7126.1|7118.3|7117.3|223
1679480400000|2023-03-22 10:20:00|7125.5|7124.5|7128|7127|7129.7|7128.7|7125|7124|235
1679480700000|2023-03-22 10:25:00|7127.7|7126.7|7132.5|7131.5|7133.5|7132.5|7126.2|7125.2|220
1679481000000|2023-03-22 10:30:00|7132.2|7131.2|7129.7|7128.7|7132.5|7131.5|7127.7|7126.7|254
1679481300000|2023-03-22 10:35:00|7129.5|7128.5|7131.5|7130.5|7132.7|7131.7|7127.2|7126.2|118
1679481600000|2023-03-22 10:40:00|7131.2|7130.2|7132|7131|7133|7132|7129.2|7128.2|100
1679481900000|2023-03-22 10:45:00|7131.7|7130.7|7135.7|7134.7|7136.2|7135.2|7129.2|7128.2|177
1679482200000|2023-03-22 10:50:00|7136|7135|7139.5|7138.5|7145.2|7144.2|7134.7|7133.7|518
1679482500000|2023-03-22 10:55:00|7139.7|7138.7|7134.5|7133.5|7139.7|7138.7|7134.5|7133.5|218
1679482800000|2023-03-22 11:00:00|7134.2|7133.2|7134|7133|7136.2|7135.2|7129.5|7128.5|624
1679483100000|2023-03-22 11:05:00|7134.2|7133.2|7136.5|7135.5|7138.7|7137.7|7133.5|7132.5|180
1679483400000|2023-03-22 11:10:00|7136.2|7135.2|7142.5|7141.5|7142.5|7141.5|7135.7|7134.7|158
1679483700000|2023-03-22 11:15:00|7142.2|7141.2|7143.7|7142.7|7144.2|7143.2|7140.7|7139.7|132
1679484000000|2023-03-22 11:20:00|7143.5|7142.5|7139.7|7138.7|7143.7|7142.7|7139.2|7138.2|132
1679484300000|2023-03-22 11:25:00|7140.2|7139.2|7138.2|7137.2|7142.5|7141.5|7136.5|7135.5|245
1679484600000|2023-03-22 11:30:00|7138|7137|7134.5|7133.5|7138.2|7137.2|7133.7|7132.7|269
1679484900000|2023-03-22 11:35:00|7134.2|7133.2|7138.2|7137.2|7138.2|7137.2|7132|7131|142
1679485200000|2023-03-22 11:40:00|7137.7|7136.7|7135.7|7134.7|7138|7137|7134.7|7133.7|155
1679485500000|2023-03-22 11:45:00|7135.5|7134.5|7131.5|7130.5|7136|7135|7130.2|7129.2|183
1679485800000|2023-03-22 11:50:00|7131.7|7130.7|7132.2|7131.2|7133.5|7132.5|7129.2|7128.2|119
1679486100000|2023-03-22 11:55:00|7132.5|7131.5|7134.5|7133.5|7135.5|7134.5|7131.5|7130.5|203
1679486400000|2023-03-22 12:00:00|7134.2|7133.2|7141|7140|7141.2|7140.2|7133|7132|152
1679486700000|2023-03-22 12:05:00|7141.5|7140.5|7139.7|7138.7|7142.7|7141.7|7138.7|7137.7|110
1679487000000|2023-03-22 12:10:00|7139.5|7138.5|7135.5|7134.5|7139.7|7138.7|7134.5|7133.5|149
1679487300000|2023-03-22 12:15:00|7135.7|7134.7|7135.7|7134.7|7139|7138|7135|7134|139
1679487600000|2023-03-22 12:20:00|7135.5|7134.5|7135.2|7134.2|7138.7|7137.7|7133|7132|260
1679487900000|2023-03-22 12:25:00|7135.5|7134.5|7136.7|7135.7|7138.2|7137.2|7135|7134|191
1679488200000|2023-03-22 12:30:00|7136.5|7135.5|7137.5|7136.5|7139.5|7138.5|7136.5|7135.5|136
1679488500000|2023-03-22 12:35:00|7137.2|7136.2|7138.2|7137.2|7139.2|7138.2|7136.2|7135.2|170
1679488800000|2023-03-22 12:40:00|7138.6|7137.6|7139.6|7138.6|7141.4|7140.4|7138.1|7137.1|163
1679489100000|2023-03-22 12:45:00|7139.4|7138.4|7138.9|7137.9|7139.4|7138.4|7135.1|7134.1|156
1679489400000|2023-03-22 12:50:00|7139.1|7138.1|7144.6|7143.6|7146.1|7145.1|7137.9|7136.9|268
1679489700000|2023-03-22 12:55:00|7144.4|7143.4|7142.6|7141.6|7144.9|7143.9|7140.9|7139.9|139
1679490000000|2023-03-22 13:00:00|7142.4|7141.4|7140.9|7139.9|7143.4|7142.4|7139.4|7138.4|265
1679490300000|2023-03-22 13:05:00|7141.1|7140.1|7137.6|7136.6|7142.1|7141.1|7136.1|7135.1|188
1679490600000|2023-03-22 13:10:00|7137.9|7136.9|7144.9|7143.9|7145.9|7144.9|7136.1|7135.1|261
1679490900000|2023-03-22 13:15:00|7144.6|7143.6|7144.9|7143.9|7146.1|7145.1|7143.1|7142.1|149
1679491200000|2023-03-22 13:20:00|7145.1|7144.1|7139.1|7138.1|7145.9|7144.9|7137.6|7136.6|223
1679491500000|2023-03-22 13:25:00|7138.9|7137.9|7137.6|7136.6|7140.1|7139.1|7137.1|7136.1|209
1679491800000|2023-03-22 13:30:00|7138.1|7137.1|7128.1|7127.1|7140.9|7139.9|7126.9|7125.9|551
1679492100000|2023-03-22 13:35:00|7128.4|7127.4|7137.9|7136.9|7138.6|7137.6|7127.4|7126.4|215
1679492400000|2023-03-22 13:40:00|7137.6|7136.6|7137.1|7136.1|7139.1|7138.1|7134.1|7133.1|205
1679492700000|2023-03-22 13:45:00|7136.9|7135.9|7141.4|7140.4|7142.4|7141.4|7134.1|7133.1|359
1679493000000|2023-03-22 13:50:00|7141.6|7140.6|7142.4|7141.4|7142.9|7141.9|7138.1|7137.1|259
1679493300000|2023-03-22 13:55:00|7142.6|7141.6|7146.4|7145.4|7147.6|7146.6|7140.4|7139.4|394
1679493600000|2023-03-22 14:00:00|7145.6|7144.6|7148.6|7147.6|7148.6|7147.6|7144.4|7143.4|313
1679493900000|2023-03-22 14:05:00|7148.4|7147.4|7151.9|7150.9|7153.1|7152.1|7148.1|7147.1|327
1679494200000|2023-03-22 14:10:00|7152.1|7151.1|7148.4|7147.4|7153.4|7152.4|7147.4|7146.4|225
1679494500000|2023-03-22 14:15:00|7147.9|7146.9|7148.9|7147.9|7152.6|7151.6|7147.1|7146.1|241
1679494800000|2023-03-22 14:20:00|7149.4|7148.4|7151.4|7150.4|7152.6|7151.6|7149.1|7148.1|384
1679495100000|2023-03-22 14:25:00|7151.6|7150.6|7155.1|7154.1|7156.6|7155.6|7149.9|7148.9|336
1679495400000|2023-03-22 14:30:00|7154.6|7153.6|7157.4|7156.4|7159.6|7158.6|7154.6|7153.6|431
1679495700000|2023-03-22 14:35:00|7157.1|7156.1|7154.9|7153.9|7157.4|7156.4|7152.9|7151.9|272
1679496000000|2023-03-22 14:40:00|7154.6|7153.6|7156.4|7155.4|7156.6|7155.6|7152.9|7151.9|252
1679496300000|2023-03-22 14:45:00|7156.1|7155.1|7154.6|7153.6|7158.4|7157.4|7153.1|7152.1|201
1679496600000|2023-03-22 14:50:00|7154.9|7153.9|7155.4|7154.4|7156.9|7155.9|7152.4|7151.4|306
1679496900000|2023-03-22 14:55:00|7155.1|7154.1|7151.1|7150.1|7156.9|7155.9|7150.9|7149.9|285
1679497200000|2023-03-22 15:00:00|7151.6|7150.6|7146.4|7145.4|7153.9|7152.9|7145.9|7144.9|497
1679497500000|2023-03-22 15:05:00|7146.6|7145.6|7144.1|7143.1|7149.4|7148.4|7143.4|7142.4|286
1679497800000|2023-03-22 15:10:00|7143.9|7142.9|7139.2|7138.2|7145.9|7144.9|7138.4|7137.4|352
1679498100000|2023-03-22 15:15:00|7138.9|7137.9|7135.2|7134.2|7139.7|7138.7|7134.4|7133.4|374
1679498400000|2023-03-22 15:20:00|7135.7|7134.7|7141.9|7140.9|7142.2|7141.2|7134.7|7133.7|270
1679498700000|2023-03-22 15:25:00|7142.2|7141.2|7137.2|7136.2|7142.7|7141.7|7133.9|7132.9|215
1679499000000|2023-03-22 15:30:00|7137.4|7136.4|7136.9|7135.9|7139.4|7138.4|7132.9|7131.9|364
1679499300000|2023-03-22 15:35:00|7136.7|7135.7|7139.4|7138.4|7140.2|7139.2|7133.9|7132.9|325
1679499600000|2023-03-22 15:40:00|7139.2|7138.2|7133.7|7132.7|7139.7|7138.7|7133.7|7132.7|241
1679499900000|2023-03-22 15:45:00|7133.9|7132.9|7133.7|7132.7|7136.4|7135.4|7132.7|7131.7|362
1679500200000|2023-03-22 15:50:00|7133.4|7132.4|7135.7|7134.7|7137.4|7136.4|7133.2|7132.2|287
1679500500000|2023-03-22 15:55:00|7135.4|7134.4|7131.2|7130.2|7136.2|7135.2|7129.4|7128.4|380
1679500800000|2023-03-22 16:00:00|7131.4|7130.4|7127.2|7126.2|7132.4|7131.4|7125.4|7124.4|476
1679501100000|2023-03-22 16:05:00|7126.7|7125.7|7125.4|7124.4|7127.7|7126.7|7124.2|7123.2|333
1679501400000|2023-03-22 16:10:00|7125.2|7124.2|7127.2|7126.2|7127.7|7126.7|7124.4|7123.4|316
1679501700000|2023-03-22 16:15:00|7127.4|7126.4|7126.9|7125.9|7128.2|7127.2|7123.9|7122.9|306
1679502000000|2023-03-22 16:20:00|7127.2|7126.2|7131.7|7130.7|7131.9|7130.9|7126.9|7125.9|494
1679502300000|2023-03-22 16:25:00|7131.4|7130.4|7130.7|7129.7|7134.2|7133.2|7129.7|7128.7|886
1679502600000|2023-03-22 16:30:00|7131.2|7129.2|7130.2|7128.2|7132.7|7130.7|7125.2|7123.2|2240
1679502900000|2023-03-22 16:35:00|7130.7|7128.7|7125.2|7123.2|7131.9|7129.9|7125.2|7123.2|1468
1679503200000|2023-03-22 16:40:00|7125.4|7123.4|7129.9|7127.9|7130.2|7128.2|7123.9|7121.9|342
1679503500000|2023-03-22 16:45:00|7130.2|7128.2|7130.9|7128.9|7131.9|7129.9|7128.4|7126.4|143
1679503800000|2023-03-22 16:50:00|7130.7|7128.7|7129.4|7127.4|7131.4|7129.4|7129.2|7127.2|69
1679504100000|2023-03-22 16:55:00|7129.2|7127.2|7125.4|7123.4|7129.4|7127.4|7124.9|7122.9|82
1679504400000|2023-03-22 17:00:00|7125.7|7123.7|7118.9|7116.9|7125.7|7123.7|7117.4|7115.4|82
1679504700000|2023-03-22 17:05:00|7118.7|7116.7|7115.9|7113.9|7121.7|7119.7|7115.2|7113.2|162
1679505000000|2023-03-22 17:10:00|7115.7|7113.7|7120.4|7118.4|7121.2|7119.2|7115.4|7113.4|73
1679505300000|2023-03-22 17:15:00|7120.7|7118.7|7125.9|7123.9|7126.2|7124.2|7120.2|7118.2|89
1679505600000|2023-03-22 17:20:00|7126.2|7124.2|7125.9|7123.9|7128.7|7126.7|7125.4|7123.4|93
1679505900000|2023-03-22 17:25:00|7126.2|7124.2|7130.4|7128.4|7131.4|7129.4|7125.9|7123.9|119
1679506200000|2023-03-22 17:30:00|7130.7|7128.7|7129.4|7127.4|7132.4|7130.4|7129.2|7127.2|41
1679506500000|2023-03-22 17:35:00|7128.9|7126.9|7128.4|7126.4|7130.4|7128.4|7125.7|7123.7|101
1679506800000|2023-03-22 17:40:00|7128.7|7126.7|7129.9|7127.9|7130.4|7128.4|7126.9|7124.9|76
1679507100000|2023-03-22 17:45:00|7130.4|7128.4|7130.7|7128.7|7131.9|7129.9|7129.4|7127.4|98
1679507400000|2023-03-22 17:50:00|7130.9|7128.9|7130.9|7128.9|7131.9|7129.9|7130.2|7128.2|95
1679507700000|2023-03-22 17:55:00|7131.2|7129.2|7138.4|7136.4|7140.4|7138.4|7130.4|7128.4|167
1679508000000|2023-03-22 18:00:00|7138.7|7136.7|7153.9|7151.9|7157.7|7155.7|7134.7|7132.7|385
1679508300000|2023-03-22 18:05:00|7153.7|7151.7|7150.9|7148.9|7170.4|7168.4|7148.9|7146.9|385
1679508600000|2023-03-22 18:10:00|7151.2|7149.2|7140.4|7138.4|7154.9|7152.9|7135.7|7133.7|321
1679508900000|2023-03-22 18:15:00|7141.2|7139.2|7148.7|7146.7|7150.7|7148.7|7138.2|7136.2|176
1679509200000|2023-03-22 18:20:00|7148.4|7146.4|7138.2|7136.2|7148.4|7146.4|7134.2|7132.2|138
1679509500000|2023-03-22 18:25:00|7137.9|7135.9|7144.4|7142.4|7145.7|7143.7|7136.7|7134.7|165
1679509800000|2023-03-22 18:30:00|7144.2|7142.2|7141.2|7139.2|7152.2|7150.2|7136.4|7134.4|147
1679510100000|2023-03-22 18:35:00|7140.9|7138.9|7133.7|7131.7|7143.2|7141.2|7118.7|7116.7|425
1679510400000|2023-03-22 18:40:00|7133.4|7131.4|7149.2|7147.2|7156.2|7154.2|7133.2|7131.2|402
1679510700000|2023-03-22 18:45:00|7149.4|7147.4|7156.7|7154.7|7164.9|7162.9|7144.9|7142.9|200
1679511000000|2023-03-22 18:50:00|7157.2|7155.2|7142.7|7140.7|7160.9|7158.9|7139.9|7137.9|192
1679511300000|2023-03-22 18:55:00|7142.9|7140.9|7123.7|7121.7|7144.9|7142.9|7121.7|7119.7|231
1679511600000|2023-03-22 19:00:00|7123.4|7121.4|7110.9|7108.9|7128.9|7126.9|7108.4|7106.4|390
1679511900000|2023-03-22 19:05:00|7109.7|7107.7|7106.7|7104.7|7114.2|7112.2|7098.2|7096.2|304
1679512200000|2023-03-22 19:10:00|7106.9|7104.9|7113.4|7111.4|7114.2|7112.2|7097.9|7095.9|143
1679512500000|2023-03-22 19:15:00|7113.9|7111.9|7116.9|7114.9|7124.4|7122.4|7113.9|7111.9|136
1679512800000|2023-03-22 19:20:00|7117.2|7115.2|7124.9|7122.9|7134.9|7132.9|7115.2|7113.2|135
1679513100000|2023-03-22 19:25:00|7125.2|7123.2|7127.7|7125.7|7131.4|7129.4|7118.7|7116.7|120
1679513400000|2023-03-22 19:30:00|7127.4|7125.4|7112.7|7110.7|7129.2|7127.2|7107.9|7105.9|179
1679513700000|2023-03-22 19:35:00|7112.9|7110.9|7104.4|7102.4|7114.2|7112.2|7101.9|7099.9|116
1679514000000|2023-03-22 19:40:00|7104.9|7102.9|7098.9|7096.9|7109.7|7107.7|7098.9|7096.9|180
1679514300000|2023-03-22 19:45:00|7099.2|7097.2|7091.7|7089.7|7099.2|7097.2|7085.9|7083.9|317
1679514600000|2023-03-22 19:50:00|7091.4|7089.4|7066.4|7064.4|7091.4|7089.4|7066.2|7064.2|359
1679514900000|2023-03-22 19:55:00|7066.7|7064.7|7050.9|7048.9|7067.2|7065.2|7049.7|7047.7|565
1679515200000|2023-03-22 20:00:00|7053.2|7051.2|7055.7|7053.7|7062.4|7060.4|7053.2|7051.2|254
1679515500000|2023-03-22 20:05:00|7052.9|7050.9|7055.4|7053.4|7055.4|7053.4|7050.7|7048.7|160
1679515800000|2023-03-22 20:10:00|7055.7|7053.7|7062.2|7060.2|7062.2|7060.2|7054.7|7052.7|32
1679516100000|2023-03-22 20:15:00|7061.9|7059.9|7060.2|7058.2|7063.2|7061.2|7060.2|7058.2|55
1679516400000|2023-03-22 20:20:00|7060.4|7058.4|7057.7|7055.7|7060.7|7058.7|7057.2|7055.2|64
1679516700000|2023-03-22 20:25:00|7057.9|7055.9|7059.7|7057.7|7059.7|7057.7|7056.9|7054.9|36
1679517000000|2023-03-22 20:30:00|7059.9|7057.9|7065.4|7063.4|7065.7|7063.7|7059.2|7057.2|69
1679517300000|2023-03-22 20:35:00|7065.7|7063.7|7065.7|7063.7|7065.7|7063.7|7064.7|7062.7|33
1679517600000|2023-03-22 20:40:00|7065.4|7063.4|7066.7|7064.7|7067.2|7065.2|7065.4|7063.4|10
1679517900000|2023-03-22 20:45:00|7066.9|7064.9|7067.4|7065.4|7068.7|7066.7|7066.2|7064.2|25
1679518200000|2023-03-22 20:50:00|7067.7|7065.7|7068.9|7066.9|7069.7|7067.7|7066.9|7064.9|73
1679518500000|2023-03-22 20:55:00|7068.2|7066.2|7067.7|7065.7|7068.7|7066.7|7065.9|7063.9|95
1679518800000|2023-03-22 21:00:00|7066.9|7062.9|7065.6|7061.6|7066.9|7062.9|7065.2|7061.2|0
1679519100000|2023-03-22 21:05:00|7065.5|7061.5|7065.9|7061.9|7066.2|7062.2|7065.4|7061.4|0
1679519400000|2023-03-22 21:10:00|7065.8|7061.8|7064.6|7060.6|7066|7062|7064.1|7060.1|0
1679519700000|2023-03-22 21:15:00|7064.4|7060.4|7065.7|7061.7|7065.7|7061.7|7064.4|7060.4|0
1679520000000|2023-03-22 21:20:00|7065.6|7061.6|7068.4|7064.4|7068.4|7064.4|7065.6|7061.6|0
1679520300000|2023-03-22 21:25:00|7068.2|7064.2|7067.1|7063.1|7068.7|7064.7|7067.1|7063.1|0
1679520600000|2023-03-22 21:30:00|7066.8|7062.8|7066.1|7062.1|7066.8|7062.8|7065.4|7061.4|0
1679520900000|2023-03-22 21:35:00|7065.9|7061.9|7066.1|7062.1|7066.3|7062.3|7065.9|7061.9|0
1679521200000|2023-03-22 21:40:00|7066.3|7062.3|7064.9|7060.9|7066.5|7062.5|7064.4|7060.4|0
1679521500000|2023-03-22 21:45:00|7065.1|7061.1|7064.9|7060.9|7065.1|7061.1|7064.6|7060.6|0
1679521800000|2023-03-22 21:50:00|7065.3|7061.3|7065.1|7061.1|7065.3|7061.3|7064.9|7060.9|0
1679522100000|2023-03-22 21:55:00|7064.9|7060.9|7065.1|7061.1|7066.1|7062.1|7063.9|7059.9|0
1679522400000|2023-03-22 22:00:00|7065.2|7061.2|7073|7069|7073.5|7069.5|7064.6|7060.6|0
1679522700000|2023-03-22 22:05:00|7073.2|7069.2|7077.2|7073.2|7077.7|7073.7|7072.5|7068.5|0
1679523000000|2023-03-22 22:10:00|7077.7|7073.7|7072.7|7068.7|7077.9|7073.9|7071.6|7067.6|0
1679523300000|2023-03-22 22:15:00|7072.6|7068.6|7072.6|7068.6|7073.4|7069.4|7070.8|7066.8|0
1679523600000|2023-03-22 22:20:00|7072.5|7068.5|7070.6|7066.6|7074.6|7070.6|7070.6|7066.6|0
1679523900000|2023-03-22 22:25:00|7070.5|7066.5|7070|7066|7070.5|7066.5|7068|7064|0
1679524200000|2023-03-22 22:30:00|7070.5|7066.5|7074|7070|7075.9|7071.9|7070|7066|0
1679524500000|2023-03-22 22:35:00|7074.5|7070.5|7073.5|7069.5|7075.5|7071.5|7073|7069|0
1679524800000|2023-03-22 22:40:00|7074|7070|7073.5|7069.5|7074.5|7070.5|7073.5|7069.5|0
1679525100000|2023-03-22 22:45:00|7073|7069|7072.5|7068.5|7074.6|7070.6|7070.9|7066.9|0
1679525400000|2023-03-22 22:50:00|7073.2|7069.2|7074.5|7070.5|7075.6|7071.6|7071.6|7067.6|0
1679525700000|2023-03-22 22:55:00|7075.1|7071.1|7073.8|7069.8|7075.1|7071.1|7073.5|7069.5|0
1679526000000|2023-03-22 23:00:00|7074|7070|7069.3|7065.3|7074.5|7070.5|7066.2|7062.2|0
1679526300000|2023-03-22 23:05:00|7069.1|7065.1|7068.8|7064.8|7069.8|7065.8|7067.7|7063.7|0
1679526600000|2023-03-22 23:10:00|7069.1|7065.1|7070.3|7066.3|7071|7067|7068.2|7064.2|0
1679526900000|2023-03-22 23:15:00|7071|7067|7072.6|7068.6|7074.1|7070.1|7070.3|7066.3|0
1679527200000|2023-03-22 23:20:00|7072.2|7068.2|7069.1|7065.1|7072.2|7068.2|7069.1|7065.1|0
1679527500000|2023-03-22 23:25:00|7068.8|7064.8|7071.3|7067.3|7071.6|7067.6|7068.7|7064.7|0
1679527800000|2023-03-22 23:30:00|7071.6|7067.6|7068.9|7064.9|7073.2|7069.2|7067.8|7063.8|0
1679528100000|2023-03-22 23:35:00|7069.2|7065.2|7067.8|7063.8|7069.9|7065.9|7067.3|7063.3|0
1679528400000|2023-03-22 23:40:00|7068.3|7064.3|7069.4|7065.4|7069.9|7065.9|7066.8|7062.8|0
1679528700000|2023-03-22 23:45:00|7069.9|7065.9|7071.2|7067.2|7072.6|7068.6|7069.9|7065.9|0
1679529000000|2023-03-22 23:50:00|7071.1|7067.1|7071.6|7067.6|7073.7|7069.7|7070.4|7066.4|0
1679529300000|2023-03-22 23:55:00|7071.2|7067.2|7071.2|7067.2|7073.8|7069.8|7070|7066|0
1679529600000|2023-03-23 00:00:00|7071.1|7067.1|7069.5|7065.5|7071.2|7067.2|7062|7058|0
1679529900000|2023-03-23 00:05:00|7069|7065|7068.4|7064.4|7070|7066|7063.6|7059.6|0
1679530200000|2023-03-23 00:10:00|7068.1|7064.1|7069.9|7065.9|7074.9|7070.9|7067.9|7063.9|0
1679530500000|2023-03-23 00:15:00|7069.4|7065.4|7063.5|7060.5|7070.3|7066.4|7061.8|7058.8|0
1679530800000|2023-03-23 00:20:00|7063.4|7060.4|7063.5|7060.5|7064.3|7061.3|7060.1|7057.1|0
1679531100000|2023-03-23 00:25:00|7063.4|7060.4|7058.3|7055.3|7063.5|7060.5|7057.4|7054.4|0
1679531400000|2023-03-23 00:30:00|7060.9|7057.9|7058.4|7055.4|7065.1|7062.1|7058.3|7055.3|0
1679531700000|2023-03-23 00:35:00|7058.3|7055.3|7065.3|7062.3|7065.3|7062.3|7058.3|7055.3|0
1679532000000|2023-03-23 00:40:00|7068.7|7065.7|7072.1|7069.1|7072.1|7069.1|7068.7|7065.7|0
1679532300000|2023-03-23 00:45:00|7072|7069|7066.9|7063.9|7072|7069|7066.8|7063.8|0
1679532600000|2023-03-23 00:50:00|7066.8|7063.8|7066|7063|7066.9|7063.9|7065.1|7062.1|0
1679532900000|2023-03-23 00:55:00|7065.2|7062.2|7066.1|7063.1|7070.3|7067.3|7065.2|7062.2|0
1679533200000|2023-03-23 01:00:00|7068.6|7065.6|7072|7069|7075.4|7072.4|7068.6|7065.6|0
1679533500000|2023-03-23 01:05:00|7072.1|7069.1|7072.6|7069.6|7076|7073|7070.9|7067.9|0
1679533800000|2023-03-23 01:10:00|7072.7|7069.7|7077.7|7074.7|7077.7|7074.7|7072.6|7069.6|0
1679534100000|2023-03-23 01:15:00|7079.4|7076.4|7079.8|7076.8|7079.9|7076.9|7077.7|7074.7|0
1679534400000|2023-03-23 01:20:00|7079.9|7076.9|7080|7077|7081.7|7078.7|7078.3|7075.3|0
1679534700000|2023-03-23 01:25:00|7079.1|7076.1|7079.9|7076.9|7080|7077|7079.1|7076.1|0
1679535000000|2023-03-23 01:30:00|7079.8|7076.8|7081.7|7078.7|7083.4|7080.4|7079.8|7076.8|0
1679535300000|2023-03-23 01:35:00|7081.6|7078.6|7079.9|7076.9|7083.3|7080.3|7079.9|7076.9|0
1679535600000|2023-03-23 01:40:00|7081.6|7078.6|7081.6|7078.6|7081.6|7078.6|7079.9|7076.9|0
1679535900000|2023-03-23 01:45:00|7083.3|7080.3|7081.7|7078.7|7085.1|7082.1|7081.6|7078.6|0
1679536200000|2023-03-23 01:50:00|7080.8|7077.8|7081.6|7078.6|7081.7|7078.7|7079.8|7076.8|0
1679536500000|2023-03-23 01:55:00|7079.9|7076.9|7084.1|7081.1|7085|7082|7079.8|7076.8|0
1679536800000|2023-03-23 02:00:00|7085|7082|7083.3|7080.3|7085.1|7082.1|7083.3|7080.3|0
1679537100000|2023-03-23 02:05:00|7081.6|7078.6|7084.5|7081.5|7085|7082|7081.6|7078.6|0
1679537400000|2023-03-23 02:10:00|7084.6|7081.6|7088|7085|7089.8|7086.8|7084.6|7081.6|0
1679537700000|2023-03-23 02:15:00|7088.1|7085.1|7094.9|7091.9|7094.9|7091.9|7088|7085|0
1679538000000|2023-03-23 02:20:00|7094.8|7091.8|7094.6|7091.6|7094.9|7091.9|7093|7090|0
1679538300000|2023-03-23 02:25:00|7094.5|7091.5|7094.7|7091.7|7094.7|7091.7|7092.8|7089.8|0
1679538600000|2023-03-23 02:30:00|7094.6|7091.6|7092.9|7089.9|7094.7|7091.7|7091.2|7088.2|0
1679538900000|2023-03-23 02:35:00|7093|7090|7097.9|7094.9|7097.9|7094.9|7090.9|7087.9|0
1679539200000|2023-03-23 02:40:00|7097.8|7094.8|7099.4|7096.4|7099.5|7096.5|7097.7|7094.7|0
1679539500000|2023-03-23 02:45:00|7101.1|7098.1|7101.3|7098.3|7102.9|7099.9|7101.1|7098.1|0
1679539800000|2023-03-23 02:50:00|7101.2|7098.2|7097.8|7094.8|7101.2|7098.2|7097.8|7094.8|0
1679540100000|2023-03-23 02:55:00|7099.5|7096.5|7096.1|7093.1|7099.5|7096.5|7096.1|7093.1|0
1679540400000|2023-03-23 03:00:00|7097.8|7094.8|7094.4|7091.4|7097.9|7094.9|7094.4|7091.4|0
1679540700000|2023-03-23 03:05:00|7096.1|7093.1|7096.1|7093.1|7097.8|7094.8|7096.1|7093.1|0
1679541000000|2023-03-23 03:10:00|7094.4|7091.4|7094.4|7091.4|7096.2|7093.2|7094.4|7091.4|0
1679541300000|2023-03-23 03:15:00|7092.7|7089.7|7092.7|7089.7|7094.4|7091.4|7092.7|7089.7|0
1679541600000|2023-03-23 03:20:00|7092.8|7089.8|7091.1|7088.1|7094.5|7091.5|7091|7088|0
1679541900000|2023-03-23 03:25:00|7092.7|7089.7|7090.9|7087.9|7092.7|7089.7|7089.3|7086.3|0
1679542200000|2023-03-23 03:30:00|7092.6|7089.6|7094.3|7091.3|7095.9|7092.9|7092.6|7089.6|0
1679542500000|2023-03-23 03:35:00|7095.1|7092.1|7096|7093|7097.7|7094.7|7095.1|7092.1|0
1679542800000|2023-03-23 03:40:00|7096.8|7093.8|7094.3|7091.3|7097.7|7094.7|7094.3|7091.3|0
1679543100000|2023-03-23 03:45:00|7094.4|7091.4|7094.3|7091.3|7096.1|7093.1|7094.3|7091.3|0
1679543700000|2023-03-23 03:55:00|7096|7093|7096|7093|7096|7093|7096|7093|0
1679544000000|2023-03-23 04:00:00|7094.3|7091.3|7097.7|7094.7|7097.7|7094.7|7092.6|7089.6|0
1679544300000|2023-03-23 04:05:00|7096|7093|7095.9|7092.9|7097.7|7094.7|7095.9|7092.9|0
1679544600000|2023-03-23 04:10:00|7094.2|7091.2|7094.2|7091.2|7095.9|7092.9|7094.2|7091.2|0
1679544900000|2023-03-23 04:15:00|7094.3|7091.3|7092.6|7089.6|7095.9|7092.9|7092.5|7089.5|0
1679545200000|2023-03-23 04:20:00|7092.5|7089.5|7092.6|7089.6|7092.6|7089.6|7092.5|7089.5|0
1679545500000|2023-03-23 04:25:00|7094.3|7091.3|7095.5|7092.5|7096|7093|7093.8|7090.8|0
1679545800000|2023-03-23 04:30:00|7095.6|7092.6|7095.8|7092.8|7095.8|7092.8|7095.6|7092.6|0
1679546100000|2023-03-23 04:35:00|7095.7|7092.7|7094|7091|7095.8|7092.8|7094|7091|0
1679546400000|2023-03-23 04:40:00|7095.7|7092.7|7095.8|7092.8|7095.8|7092.8|7094|7091|0
1679546700000|2023-03-23 04:45:00|7094.1|7091.1|7094|7091|7095.8|7092.8|7094|7091|0
1679547000000|2023-03-23 04:50:00|7095.7|7092.7|7097.4|7094.4|7097.4|7094.4|7095.7|7092.7|0
1679547300000|2023-03-23 04:55:00|7097.3|7094.3|7097.4|7094.4|7097.4|7094.4|7097.3|7094.3|0
1679547600000|2023-03-23 05:00:00|7098.2|7095.2|7096.1|7093.1|7099.1|7096.1|7095.6|7092.6|0
1679547900000|2023-03-23 05:05:00|7096.2|7093.2|7098|7095|7099.7|7096.7|7096.2|7093.2|0
1679548200000|2023-03-23 05:10:00|7096.3|7093.3|7096.2|7093.2|7098|7095|7094.6|7091.6|0
1679548500000|2023-03-23 05:15:00|7097.1|7094.1|7096.2|7093.2|7097.9|7094.9|7094.5|7091.5|0
1679548800000|2023-03-23 05:20:00|7097.9|7094.9|7094.4|7091.4|7097.9|7094.9|7094.4|7091.4|0
1679549100000|2023-03-23 05:25:00|7094.3|7091.3|7094.4|7091.4|7096.1|7093.1|7093.5|7090.5|0
1679549400000|2023-03-23 05:30:00|7094.5|7091.5|7099.6|7096.6|7099.6|7096.6|7094.4|7091.4|0
1679549700000|2023-03-23 05:35:00|7099.5|7096.5|7099.5|7096.5|7099.6|7096.6|7097.9|7094.9|0
1679550000000|2023-03-23 05:40:00|7099.6|7096.6|7104.1|7101.1|7104.1|7101.1|7099.6|7096.6|0
1679550300000|2023-03-23 05:45:00|7104|7101|7108.2|7105.2|7114.6|7111.6|7102.2|7099.2|0
1679550600000|2023-03-23 05:50:00|7108.6|7105.6|7112.2|7109.2|7112.2|7109.2|7108.6|7105.6|0
1679550900000|2023-03-23 05:55:00|7110.5|7107.5|7108.8|7105.8|7112.2|7109.2|7108.8|7105.8|0
1679551200000|2023-03-23 06:00:00|7107.1|7104.1|7101.4|7098.4|7108.8|7105.8|7101.4|7098.4|0
1679551500000|2023-03-23 06:05:00|7099.7|7096.7|7105|7102|7109.3|7106.3|7099.7|7096.7|0
1679551800000|2023-03-23 06:10:00|7104.1|7101.1|7104.1|7101.1|7105|7102|7102.3|7099.3|0
1679552100000|2023-03-23 06:15:00|7105.8|7102.8|7115.8|7112.8|7115.8|7112.8|7104.1|7101.1|0
1679552400000|2023-03-23 06:20:00|7114.1|7111.1|7113.6|7110.6|7119.2|7116.2|7111.9|7108.9|0
1679552700000|2023-03-23 06:25:00|7111.9|7108.9|7110.1|7107.1|7115.3|7112.3|7110.1|7107.1|0
1679553000000|2023-03-23 06:30:00|7108.4|7105.4|7112.4|7109.4|7115|7112|7106.7|7103.7|0
1679553300000|2023-03-23 06:35:00|7111.6|7108.6|7109.9|7106.9|7115|7112|7109.9|7106.9|0
1679553600000|2023-03-23 06:40:00|7108.2|7105.2|7108.3|7105.3|7110|7107|7104.8|7101.8|0
1679553900000|2023-03-23 06:45:00|7106.6|7103.6|7111.9|7108.9|7111.9|7108.9|7103.1|7100.1|0
1679554200000|2023-03-23 06:50:00|7110.2|7107.2|7106.9|7103.9|7110.2|7107.2|7103.5|7100.5|0
1679554500000|2023-03-23 06:55:00|7106.8|7103.8|7106.9|7103.9|7108.5|7105.5|7105.1|7102.1|0
1679554800000|2023-03-23 07:00:00|7106.8|7103.8|7116.2|7114.2|7116.2|7114.2|7105.2|7101.7|765
1679555100000|2023-03-23 07:05:00|7115.9|7113.9|7118.7|7116.7|7121.9|7119.9|7111.9|7109.9|651
1679555400000|2023-03-23 07:10:00|7117.9|7115.9|7121.4|7119.4|7123.2|7121.2|7115.9|7113.9|170
1679555700000|2023-03-23 07:15:00|7121.2|7119.2|7134.4|7132.4|7134.4|7132.4|7121.2|7119.2|143
1679556000000|2023-03-23 07:20:00|7133.9|7131.9|7127.9|7125.9|7133.9|7131.9|7126.7|7124.7|124
1679556300000|2023-03-23 07:25:00|7128.2|7126.2|7128.9|7126.9|7129.9|7127.9|7125.9|7123.9|52
1679556600000|2023-03-23 07:30:00|7128.4|7126.4|7121.4|7119.4|7129.7|7127.7|7121.4|7119.4|137
1679556900000|2023-03-23 07:35:00|7121.2|7119.2|7121.2|7119.2|7124.9|7122.9|7120.4|7118.4|69
1679557200000|2023-03-23 07:40:00|7120.9|7118.9|7121.4|7119.4|7122.9|7120.9|7117.9|7115.9|93
1679557500000|2023-03-23 07:45:00|7121.2|7119.2|7125.4|7123.4|7128.4|7126.4|7120.4|7118.4|53
1679557800000|2023-03-23 07:50:00|7124.7|7122.7|7119.4|7117.4|7126.2|7124.2|7118.2|7116.2|245
1679558100000|2023-03-23 07:55:00|7119.7|7117.7|7120.4|7118.4|7120.7|7118.7|7112.7|7110.7|408
1679558400000|2023-03-23 08:00:00|7119.9|7118.9|7124.9|7123.9|7125.7|7124.7|7113.9|7112.9|2032
1679558700000|2023-03-23 08:05:00|7125.4|7124.4|7132.9|7131.9|7136.9|7135.9|7125.4|7124.4|1445
1679559000000|2023-03-23 08:10:00|7132.4|7131.4|7124.9|7123.9|7137.4|7136.4|7118.4|7117.4|731
1679559300000|2023-03-23 08:15:00|7123.4|7122.4|7129.4|7128.4|7134.4|7133.4|7122.7|7121.7|623
1679559600000|2023-03-23 08:20:00|7128.9|7127.9|7114.9|7113.9|7128.9|7127.9|7114.4|7113.4|588
1679559900000|2023-03-23 08:25:00|7114.7|7113.7|7114.7|7113.7|7121.4|7120.4|7113.9|7112.9|415
1679560200000|2023-03-23 08:30:00|7114.4|7113.4|7116.2|7115.2|7116.9|7115.9|7104.2|7103.2|704
1679560500000|2023-03-23 08:35:00|7116.4|7115.4|7112.2|7111.2|7116.4|7115.4|7109.2|7108.2|383
1679560800000|2023-03-23 08:40:00|7111.9|7110.9|7125.2|7124.2|7125.4|7124.4|7111.7|7110.7|226
1679561100000|2023-03-23 08:45:00|7124.9|7123.9|7132.1|7131.1|7133.9|7132.9|7124.4|7123.4|345
1679561400000|2023-03-23 08:50:00|7132.3|7131.3|7141.7|7140.7|7141.7|7140.7|7131.8|7130.8|453
1679561700000|2023-03-23 08:55:00|7141.4|7140.4|7136.7|7135.7|7142.4|7141.4|7135.9|7134.9|366
1679562000000|2023-03-23 09:00:00|7136.9|7135.9|7127.4|7126.4|7137.4|7136.4|7123.4|7122.4|480
1679562300000|2023-03-23 09:05:00|7127.2|7126.2|7125.7|7124.7|7130.7|7129.7|7125.4|7124.4|252
1679562600000|2023-03-23 09:10:00|7125.4|7124.4|7122.7|7121.7|7125.7|7124.7|7117.4|7116.4|414
1679562900000|2023-03-23 09:15:00|7120.4|7119.4|7117|7116|7121.4|7120.4|7115.2|7114.2|228
1679563200000|2023-03-23 09:20:00|7117.3|7116.3|7107|7106|7117.5|7116.5|7106|7105|265
1679563500000|2023-03-23 09:25:00|7107.3|7106.3|7103|7102|7109.5|7108.5|7100.3|7099.3|261
1679563800000|2023-03-23 09:30:00|7103.3|7102.3|7103.8|7102.8|7105.3|7104.3|7095.3|7094.3|409
1679564100000|2023-03-23 09:35:00|7103.5|7102.5|7108|7107|7109|7108|7102.8|7101.8|208
1679564400000|2023-03-23 09:40:00|7107.5|7106.5|7109.5|7108.5|7109.5|7108.5|7103.5|7102.5|202
1679564700000|2023-03-23 09:45:00|7109.3|7108.3|7108|7107|7111.5|7110.5|7106|7105|369
1679565000000|2023-03-23 09:50:00|7108.3|7107.3|7111.5|7110.5|7112|7111|7105.8|7104.8|232
1679565300000|2023-03-23 09:55:00|7111.8|7110.8|7111.5|7110.5|7114|7113|7108|7107|219
1679565600000|2023-03-23 10:00:00|7111.3|7110.3|7103|7102|7112.8|7111.8|7102.8|7101.8|316
1679565900000|2023-03-23 10:05:00|7103.3|7102.3|7100|7099|7107.3|7106.3|7098.3|7097.3|243
1679566200000|2023-03-23 10:10:00|7099.8|7098.8|7096.3|7095.3|7100.5|7099.5|7094|7093|275
1679566500000|2023-03-23 10:15:00|7096|7095|7092|7091|7098.3|7097.3|7090|7089|330
1679566800000|2023-03-23 10:20:00|7091.8|7090.8|7082|7081|7091.8|7090.8|7082|7081|319
1679567100000|2023-03-23 10:25:00|7081.8|7080.8|7080|7079|7086.5|7085.5|7078.5|7077.5|266
1679567400000|2023-03-23 10:30:00|7079.5|7078.5|7078|7077|7082|7081|7074.8|7073.8|310
1679567700000|2023-03-23 10:35:00|7078.5|7077.5|7081|7080|7083.8|7082.8|7077.3|7076.3|319
1679568000000|2023-03-23 10:40:00|7080.8|7079.8|7075.5|7074.5|7081|7080|7073.3|7072.3|241
1679568300000|2023-03-23 10:45:00|7075.8|7074.8|7081.3|7080.3|7086.5|7085.5|7075.3|7074.3|165
1679568600000|2023-03-23 10:50:00|7081.5|7080.5|7081.8|7080.8|7085|7084|7080|7079|136
1679568900000|2023-03-23 10:55:00|7081.5|7080.5|7087.5|7086.5|7087.5|7086.5|7079.5|7078.5|246
1679569200000|2023-03-23 11:00:00|7087.8|7086.8|7098.5|7097.5|7099.3|7098.3|7086|7085|321
1679569500000|2023-03-23 11:05:00|7099|7098|7095.5|7094.5|7099.8|7098.8|7092.5|7091.5|518
1679569800000|2023-03-23 11:10:00|7095.8|7094.8|7103|7102|7103.5|7102.5|7095|7094|122
1679570100000|2023-03-23 11:15:00|7103.3|7102.3|7105|7104|7106.8|7105.8|7103.3|7102.3|224
1679570400000|2023-03-23 11:20:00|7104.8|7103.8|7096|7095|7104.8|7103.8|7095.8|7094.8|225
1679570700000|2023-03-23 11:25:00|7096.3|7095.3|7096.8|7095.8|7099.3|7098.3|7091.8|7090.8|142
1679571000000|2023-03-23 11:30:00|7096.5|7095.5|7094.5|7093.5|7097.5|7096.5|7092.5|7091.5|72
1679571300000|2023-03-23 11:35:00|7094.8|7093.8|7099.3|7098.3|7101|7100|7094.5|7093.5|67
1679571600000|2023-03-23 11:40:00|7099.5|7098.5|7101|7100|7101.5|7100.5|7096.8|7095.8|69
1679571900000|2023-03-23 11:45:00|7100.8|7099.8|7107|7106|7108.3|7107.3|7100|7099|147
1679572200000|2023-03-23 11:50:00|7107.3|7106.3|7106|7105|7110.8|7109.8|7106|7105|213
1679572500000|2023-03-23 11:55:00|7106.3|7105.3|7108|7107|7108.8|7107.8|7103.5|7102.5|221
1679572800000|2023-03-23 12:00:00|7108.3|7107.3|7098.3|7097.3|7108.3|7107.3|7096.5|7095.5|347
1679573100000|2023-03-23 12:05:00|7098|7097|7100.8|7099.8|7102.3|7101.3|7097.8|7096.8|301
1679573400000|2023-03-23 12:10:00|7101|7100|7103.3|7102.3|7105|7104|7101|7100|263
1679573700000|2023-03-23 12:15:00|7103|7102|7109|7108|7110.8|7109.8|7102.5|7101.5|347
1679574000000|2023-03-23 12:20:00|7108.8|7107.8|7111.8|7110.8|7114.8|7113.8|7108.3|7107.3|308
1679574300000|2023-03-23 12:25:00|7112|7111|7112.5|7111.5|7116|7115|7110.5|7109.5|228
1679574600000|2023-03-23 12:30:00|7111.8|7110.8|7112|7111|7116|7115|7110|7109|185
1679574900000|2023-03-23 12:35:00|7111.8|7110.8|7116.5|7115.5|7116.5|7115.5|7111.3|7110.3|224
1679575200000|2023-03-23 12:40:00|7116.8|7115.8|7116.5|7115.5|7118.3|7117.3|7114|7113|131
1679575500000|2023-03-23 12:45:00|7116.3|7115.3|7123|7122|7124.5|7123.5|7115.5|7114.5|399
1679575800000|2023-03-23 12:50:00|7122.8|7121.8|7118.3|7117.3|7124.5|7123.5|7116|7115|182
1679576100000|2023-03-23 12:55:00|7118.5|7117.5|7119.5|7118.5|7120.5|7119.5|7117.3|7116.3|109
1679576400000|2023-03-23 13:00:00|7119.3|7118.3|7111.8|7110.8|7119.5|7118.5|7110.5|7109.5|237
1679576700000|2023-03-23 13:05:00|7111.5|7110.5|7111.3|7110.3|7112.5|7111.5|7109.3|7108.3|100
1679577000000|2023-03-23 13:10:00|7111.5|7110.5|7117|7116|7118.8|7117.8|7110.3|7109.3|228
1679577300000|2023-03-23 13:15:00|7117.3|7116.3|7117.5|7116.5|7120|7119|7116.3|7115.3|196
1679577600000|2023-03-23 13:20:00|7117.3|7116.3|7113.8|7112.8|7118.8|7117.8|7113.8|7112.8|180
1679577900000|2023-03-23 13:25:00|7113.5|7112.5|7120.3|7119.3|7120.5|7119.5|7113|7112|253
1679578200000|2023-03-23 13:30:00|7119.8|7118.8|7120.5|7119.5|7123.5|7122.5|7117|7116|727
1679578500000|2023-03-23 13:35:00|7120.8|7119.8|7118|7117|7125|7124|7117.5|7116.5|344
1679578800000|2023-03-23 13:40:00|7117.8|7116.8|7124|7123|7126.5|7125.5|7112.5|7111.5|450
1679579100000|2023-03-23 13:45:00|7124.3|7123.3|7119.8|7118.8|7126.8|7125.8|7116.3|7115.3|486
1679579400000|2023-03-23 13:50:00|7120|7119|7123|7122|7126.3|7125.3|7118.5|7117.5|378
1679579700000|2023-03-23 13:55:00|7122.8|7121.8|7124.3|7123.3|7125.8|7124.8|7116.8|7115.8|726
1679580000000|2023-03-23 14:00:00|7124.8|7123.8|7127.8|7126.8|7130.3|7129.3|7123.3|7122.3|623
1679580300000|2023-03-23 14:05:00|7126.5|7125.5|7132.8|7131.8|7133.3|7132.3|7125.5|7124.5|295
1679580600000|2023-03-23 14:10:00|7133|7132|7133.5|7132.5|7138.5|7137.5|7132|7131|629
1679580900000|2023-03-23 14:15:00|7133.8|7132.8|7133.8|7132.8|7139.3|7138.3|7133.3|7132.3|789
1679581200000|2023-03-23 14:20:00|7133.5|7132.5|7132.8|7131.8|7134|7133|7128.5|7127.5|249
1679581500000|2023-03-23 14:25:00|7132.5|7131.5|7128.5|7127.5|7134|7133|7127.8|7126.8|375
1679581800000|2023-03-23 14:30:00|7128.8|7127.8|7123.5|7122.5|7130.8|7129.8|7120|7119|579
1679582100000|2023-03-23 14:35:00|7123.8|7122.8|7125|7124|7125.5|7124.5|7118.5|7117.5|343
1679582400000|2023-03-23 14:40:00|7124.8|7123.8|7129.3|7128.3|7129.8|7128.8|7124|7123|406
1679582700000|2023-03-23 14:45:00|7129.5|7128.5|7135|7134|7137.8|7136.8|7128|7127|412
1679583000000|2023-03-23 14:50:00|7135.5|7134.5|7139.8|7138.8|7140.8|7139.8|7133|7132|392
1679583300000|2023-03-23 14:55:00|7140|7139|7142.8|7141.8|7143.3|7142.3|7139|7138|296
1679583600000|2023-03-23 15:00:00|7143|7142|7143.8|7142.8|7148.8|7147.8|7142.3|7141.3|447
1679583900000|2023-03-23 15:05:00|7144|7143|7144|7143|7149.3|7148.3|7142.5|7141.5|288
1679584200000|2023-03-23 15:10:00|7143.7|7142.7|7145|7144|7148.7|7147.7|7142.7|7141.7|251
1679584500000|2023-03-23 15:15:00|7145.2|7144.2|7144|7143|7147.2|7146.2|7143|7142|388
1679584800000|2023-03-23 15:20:00|7144.2|7143.2|7145.2|7144.2|7150.2|7149.2|7141.5|7140.5|413
1679585100000|2023-03-23 15:25:00|7145|7144|7139.7|7138.7|7147|7146|7139.2|7138.2|303
1679585400000|2023-03-23 15:30:00|7140|7139|7140.5|7139.5|7145.5|7144.5|7137|7136|438
1679585700000|2023-03-23 15:35:00|7140.7|7139.7|7142.2|7141.2|7145|7144|7139.5|7138.5|298
1679586000000|2023-03-23 15:40:00|7142.5|7141.5|7139|7138|7144.7|7143.7|7137.7|7136.7|223
1679586300000|2023-03-23 15:45:00|7138.7|7137.7|7140.2|7139.2|7141.2|7140.2|7133.7|7132.7|322
1679586600000|2023-03-23 15:50:00|7140.5|7139.5|7146.2|7145.2|7146.7|7145.7|7139.2|7138.2|435
1679586900000|2023-03-23 15:55:00|7146.5|7145.5|7146.7|7145.7|7149.5|7148.5|7144.5|7143.5|426
1679587200000|2023-03-23 16:00:00|7146.2|7145.2|7148|7147|7148.2|7147.2|7142.5|7141.5|414
1679587500000|2023-03-23 16:05:00|7147.7|7146.7|7149.7|7148.7|7151.5|7150.5|7146|7145|351
1679587800000|2023-03-23 16:10:00|7149.5|7148.5|7143|7142|7150|7149|7142.5|7141.5|301
1679588100000|2023-03-23 16:15:00|7143.2|7142.2|7137.2|7136.2|7143.2|7142.2|7134.7|7133.7|470
1679588400000|2023-03-23 16:20:00|7137.5|7136.5|7135.5|7134.5|7138|7137|7132|7131|526
1679588700000|2023-03-23 16:25:00|7136|7135|7136|7135|7140.2|7139.2|7133.5|7132.5|885
1679589000000|2023-03-23 16:30:00|7136.5|7134.5|7138.7|7136.7|7141.5|7139.5|7135|7133|2304
1679589300000|2023-03-23 16:35:00|7138.5|7136.5|7132.5|7130.5|7140.5|7138.5|7132.5|7130.5|1320
1679589600000|2023-03-23 16:40:00|7132.2|7130.2|7129.2|7127.2|7132.7|7130.7|7124.2|7122.2|423
1679589900000|2023-03-23 16:45:00|7129.5|7127.5|7127.2|7125.2|7130.5|7128.5|7122.5|7120.5|149
1679590200000|2023-03-23 16:50:00|7127.5|7125.5|7123.7|7121.7|7127.7|7125.7|7120.2|7118.2|232
1679590500000|2023-03-23 16:55:00|7124|7122|7121.7|7119.7|7124|7122|7119.5|7117.5|164
1679590800000|2023-03-23 17:00:00|7121.5|7119.5|7118|7116|7121.5|7119.5|7114.7|7112.7|226
1679591100000|2023-03-23 17:05:00|7117.7|7115.7|7114.7|7112.7|7122|7120|7112|7110|228
1679591400000|2023-03-23 17:10:00|7114.5|7112.5|7106.7|7104.7|7115.7|7113.7|7102.7|7100.7|250
1679591700000|2023-03-23 17:15:00|7106.5|7104.5|7105|7103|7108.2|7106.2|7101|7099|166
1679592000000|2023-03-23 17:20:00|7104.7|7102.7|7109|7107|7112.7|7110.7|7104.7|7102.7|182
1679592300000|2023-03-23 17:25:00|7106.2|7104.2|7100.2|7098.2|7107.7|7105.7|7092.2|7090.2|464
1679592600000|2023-03-23 17:30:00|7099.7|7097.7|7100.2|7098.2|7103.2|7101.2|7098.5|7096.5|134
1679592900000|2023-03-23 17:35:00|7100|7098|7104|7102|7104.7|7102.7|7098.5|7096.5|154
1679593200000|2023-03-23 17:40:00|7103.7|7101.7|7109.7|7107.7|7111|7109|7101.7|7099.7|113
1679593500000|2023-03-23 17:45:00|7109.5|7107.5|7101.7|7099.7|7110.7|7108.7|7098.2|7096.2|146
1679593800000|2023-03-23 17:50:00|7102.2|7100.2|7096.7|7094.7|7102.7|7100.7|7092.5|7090.5|245
1679594100000|2023-03-23 17:55:00|7096.5|7094.5|7093|7091|7099|7097|7091.2|7089.2|81
1679594400000|2023-03-23 18:00:00|7093.2|7091.2|7090.5|7088.5|7099|7097|7088.5|7086.5|214
1679594700000|2023-03-23 18:05:00|7090.7|7088.7|7085.2|7083.2|7092.5|7090.5|7084.7|7082.7|185
1679595000000|2023-03-23 18:10:00|7086.2|7084.2|7093.7|7091.7|7094.2|7092.2|7086|7084|52
1679595300000|2023-03-23 18:15:00|7093.5|7091.5|7088|7086|7094.7|7092.7|7088|7086|89
1679595600000|2023-03-23 18:20:00|7088.2|7086.2|7076.7|7074.7|7088.2|7086.2|7075.7|7073.7|257
1679595900000|2023-03-23 18:25:00|7077|7075|7063|7061|7077.7|7075.7|7063|7061|378
1679596200000|2023-03-23 18:30:00|7061.5|7059.5|7064.5|7062.5|7069.2|7067.2|7061.2|7059.2|279
1679596500000|2023-03-23 18:35:00|7064.2|7062.2|7055.5|7053.5|7069.7|7067.7|7055.2|7053.2|218
1679596800000|2023-03-23 18:40:00|7055.7|7053.7|7042.5|7040.5|7057|7055|7042.2|7040.2|350
1679597100000|2023-03-23 18:45:00|7042.7|7040.7|7047|7045|7054.2|7052.2|7039.7|7037.7|315
1679597400000|2023-03-23 18:50:00|7046.7|7044.7|7042.5|7040.5|7050.2|7048.2|7042|7040|186
1679597700000|2023-03-23 18:55:00|7042.2|7040.2|7055.2|7053.2|7055.5|7053.5|7037.7|7035.7|239
1679598000000|2023-03-23 19:00:00|7054.7|7052.7|7065.2|7063.2|7083.5|7081.5|7054.7|7052.7|830
1679598300000|2023-03-23 19:05:00|7065.5|7063.5|7064|7062|7067|7065|7055.2|7053.2|125
1679598600000|2023-03-23 19:10:00|7063.7|7061.7|7060.7|7058.7|7068.2|7066.2|7055|7053|142
1679598900000|2023-03-23 19:15:00|7061|7059|7048.5|7046.5|7064.7|7062.7|7047.7|7045.7|145
1679599200000|2023-03-23 19:20:00|7048.2|7046.2|7052.7|7050.7|7054.2|7052.2|7036|7034|160
1679599500000|2023-03-23 19:25:00|7052.5|7050.5|7050.7|7048.7|7057.7|7055.7|7049.7|7047.7|110
1679599800000|2023-03-23 19:30:00|7050.5|7048.5|7053.5|7051.5|7054.2|7052.2|7043.2|7041.2|129
1679600100000|2023-03-23 19:35:00|7053.2|7051.2|7059|7057|7062.2|7060.2|7053.2|7051.2|111
1679600400000|2023-03-23 19:40:00|7058.5|7056.5|7062.7|7060.7|7063.5|7061.5|7055|7053|78
1679600700000|2023-03-23 19:45:00|7062.5|7060.5|7068.7|7066.7|7073.7|7071.7|7062.5|7060.5|154
1679601000000|2023-03-23 19:50:00|7069|7067|7076|7074|7083|7081|7069|7067|261
1679601300000|2023-03-23 19:55:00|7075.7|7073.7|7068.7|7066.7|7079|7077|7068.5|7066.5|283
1679601600000|2023-03-23 20:00:00|7068.5|7066.5|7069.5|7067.5|7069.5|7067.5|7065.2|7063.2|51
1679601900000|2023-03-23 20:05:00|7069.2|7067.2|7069|7067|7069.2|7067.2|7068|7066|8
1679602200000|2023-03-23 20:10:00|7069.2|7067.2|7071|7069|7071.5|7069.5|7069.2|7067.2|13
1679602500000|2023-03-23 20:15:00|7070.7|7068.7|7069.5|7067.5|7070.7|7068.7|7069.5|7067.5|15
1679602800000|2023-03-23 20:20:00|7069.2|7067.2|7069.7|7067.7|7069.7|7067.7|7069.2|7067.2|2
1679603100000|2023-03-23 20:25:00|7069.5|7067.5|7071|7069|7071|7069|7069.5|7067.5|16
1679603400000|2023-03-23 20:30:00|7070.7|7068.7|7082|7080|7082.5|7080.5|7069.5|7067.5|83
1679603700000|2023-03-23 20:35:00|7082.2|7080.2|7086.5|7084.5|7086.5|7084.5|7081|7079|67
1679604000000|2023-03-23 20:40:00|7087|7085|7090|7088|7092|7090|7086.5|7084.5|38
1679604300000|2023-03-23 20:45:00|7089.7|7087.7|7092.7|7090.7|7092.7|7090.7|7089.5|7087.5|42
1679604600000|2023-03-23 20:50:00|7092.5|7090.5|7095.2|7093.2|7095.2|7093.2|7092|7090|50
1679604900000|2023-03-23 20:55:00|7095|7093|7094.7|7092.7|7095.2|7093.2|7093.5|7091.5|59
1679605200000|2023-03-23 21:00:00|7095.4|7091.4|7095|7091|7095.4|7091.4|7093.6|7089.6|0
1679605500000|2023-03-23 21:05:00|7094.6|7090.6|7094.9|7090.9|7095.1|7091.1|7093.5|7089.5|0
1679605800000|2023-03-23 21:10:00|7093.5|7089.5|7094.1|7090.1|7094.4|7090.4|7093.2|7089.2|0
1679606100000|2023-03-23 21:15:00|7093.9|7089.9|7093.7|7089.7|7094|7090|7093|7089|0
1679606400000|2023-03-23 21:20:00|7093.6|7089.6|7093.9|7089.9|7093.9|7089.9|7093.6|7089.6|0
1679606700000|2023-03-23 21:25:00|7094.9|7090.9|7093|7089|7095.1|7091.1|7093|7089|0
1679607000000|2023-03-23 21:30:00|7092.8|7088.8|7089.9|7085.9|7092.8|7088.8|7089.5|7085.5|0
1679607300000|2023-03-23 21:35:00|7090.6|7086.6|7090|7086|7090.6|7086.6|7089.2|7085.2|0
1679607600000|2023-03-23 21:40:00|7090.3|7086.3|7089.7|7085.7|7090.3|7086.3|7089.6|7085.6|0
1679607900000|2023-03-23 21:45:00|7089.9|7085.9|7090.5|7086.5|7090.5|7086.5|7089.7|7085.7|0
1679608200000|2023-03-23 21:50:00|7090|7086|7092.1|7088.1|7092.1|7088.1|7090|7086|0
1679608500000|2023-03-23 21:55:00|7092.5|7088.5|7093.7|7089.7|7095.9|7091.9|7092.5|7088.5|0
1679608800000|2023-03-23 22:00:00|7093|7089|7090|7086|7097.3|7093.3|7089.3|7085.3|0
1679609100000|2023-03-23 22:05:00|7090.1|7086.1|7089.4|7085.4|7092|7088|7088.9|7084.9|0
1679609400000|2023-03-23 22:10:00|7089.1|7085.1|7085.5|7081.5|7089.3|7085.3|7084.5|7080.5|0
1679609700000|2023-03-23 22:15:00|7085.3|7081.3|7079.3|7075.3|7085.5|7081.5|7079.3|7075.3|0
1679610000000|2023-03-23 22:20:00|7080.8|7076.8|7078.8|7074.8|7081.4|7077.4|7078.3|7074.3|0
1679610300000|2023-03-23 22:25:00|7079.3|7075.3|7081.4|7077.4|7081.9|7077.9|7079.3|7075.3|0
1679610600000|2023-03-23 22:30:00|7080.9|7076.9|7081.4|7077.4|7082.6|7078.6|7078.8|7074.8|0
1679610900000|2023-03-23 22:35:00|7080.9|7076.9|7074|7070|7080.9|7076.9|7074|7070|0
1679611200000|2023-03-23 22:40:00|7074.5|7070.5|7075.5|7071.5|7076.6|7072.6|7074.5|7070.5|0
1679611500000|2023-03-23 22:45:00|7076|7072|7072.9|7068.9|7076|7072|7071.9|7067.9|0
1679611800000|2023-03-23 22:50:00|7073.4|7069.4|7073.4|7069.4|7074.5|7070.5|7072.9|7068.9|0
1679612100000|2023-03-23 22:55:00|7073.5|7069.5|7077.3|7073.3|7078.3|7074.3|7073.4|7069.4|0
1679612400000|2023-03-23 23:00:00|7076.6|7072.6|7079.2|7075.2|7081.8|7077.8|7075.6|7071.6|0
1679612700000|2023-03-23 23:05:00|7079.7|7075.7|7078.2|7074.2|7079.7|7075.7|7076.5|7072.5|0
1679613000000|2023-03-23 23:10:00|7077.7|7073.7|7078.7|7074.7|7079.7|7075.7|7077.7|7073.7|0
1679613300000|2023-03-23 23:15:00|7079.2|7075.2|7083.6|7079.6|7083.6|7079.6|7078.7|7074.7|0
1679613600000|2023-03-23 23:20:00|7084.6|7080.6|7086.7|7082.7|7088.4|7084.4|7083.6|7079.6|0
1679613900000|2023-03-23 23:25:00|7087|7083|7085.9|7081.9|7088|7084|7084.5|7080.5|0
1679614200000|2023-03-23 23:30:00|7085.6|7081.6|7086.6|7082.6|7088.3|7084.3|7085.6|7081.6|0
1679614500000|2023-03-23 23:35:00|7086.1|7082.1|7083.5|7079.5|7087.1|7083.1|7083|7079|0
1679614800000|2023-03-23 23:40:00|7084|7080|7083|7079|7085.6|7081.6|7083|7079|0
1679615100000|2023-03-23 23:45:00|7082.3|7078.3|7081.3|7077.3|7082.3|7078.3|7079.2|7075.2|0
1679615400000|2023-03-23 23:50:00|7081.6|7077.6|7080.8|7076.8|7081.8|7077.8|7079.2|7075.2|0
1679615700000|2023-03-23 23:55:00|7081.3|7077.3|7085.1|7081.1|7085.1|7081.1|7080.8|7076.8|0
1679616000000|2023-03-24 00:00:00|7086.1|7082.1|7081.5|7077.5|7086.1|7082.1|7079.7|7075.7|0
1679616300000|2023-03-24 00:05:00|7081.4|7077.4|7073|7069|7081.4|7077.4|7073|7069|0
1679616600000|2023-03-24 00:10:00|7073.5|7069.5|7081.4|7077.4|7086|7082|7073.5|7069.5|0
1679616900000|2023-03-24 00:15:00|7081.5|7077.5|7087.4|7084.4|7087.4|7084.4|7080.9|7077.5|0
1679617200000|2023-03-24 00:20:00|7087.5|7084.5|7084|7081|7089.1|7086.1|7083.9|7080.9|0
1679617500000|2023-03-24 00:25:00|7085.7|7082.7|7082.2|7079.2|7085.7|7082.7|7082.2|7079.2|0
1679617800000|2023-03-24 00:30:00|7080.5|7077.5|7085.7|7082.7|7085.7|7082.7|7080.5|7077.5|0
1679618100000|2023-03-24 00:35:00|7087.3|7084.3|7087.3|7084.3|7089|7086|7086.5|7083.5|0
1679618400000|2023-03-24 00:40:00|7086.4|7083.4|7085.5|7082.5|7086.4|7083.4|7083.8|7080.8|0
1679618700000|2023-03-24 00:45:00|7084.7|7081.7|7087.3|7084.3|7087.3|7084.3|7084.7|7081.7|0
1679619000000|2023-03-24 00:50:00|7087.2|7084.2|7083.8|7080.8|7087.2|7084.2|7083.8|7080.8|0
1679619300000|2023-03-24 00:55:00|7083.9|7080.9|7085.6|7082.6|7087.3|7084.3|7083.8|7080.8|0
1679619600000|2023-03-24 01:00:00|7085.5|7082.5|7078.6|7075.6|7085.6|7082.6|7078.6|7075.6|0
1679619900000|2023-03-24 01:05:00|7078.5|7075.5|7071.7|7068.7|7078.5|7075.5|7069.9|7066.9|0
1679620200000|2023-03-24 01:10:00|7071.6|7068.6|7071.5|7068.5|7073.4|7070.4|7069.9|7066.9|0
1679620500000|2023-03-24 01:15:00|7071.6|7068.6|7071.6|7068.6|7073.3|7070.3|7069.9|7066.9|0
1679620800000|2023-03-24 01:20:00|7072.5|7069.5|7073.4|7070.4|7075.1|7072.1|7071.6|7068.6|0
1679621100000|2023-03-24 01:25:00|7075.1|7072.1|7073.4|7070.4|7078.6|7075.6|7073.4|7070.4|0
1679621400000|2023-03-24 01:30:00|7075.1|7072.1|7074.3|7071.3|7075.1|7072.1|7071.6|7068.6|0
1679621700000|2023-03-24 01:35:00|7075.1|7072.1|7074.3|7071.3|7076|7073|7073.4|7070.4|0
1679622000000|2023-03-24 01:40:00|7073.4|7070.4|7076.8|7073.8|7076.9|7073.9|7071.8|7068.8|0
1679622300000|2023-03-24 01:45:00|7075.2|7072.2|7073.5|7070.5|7076.9|7073.9|7073.5|7070.5|0
1679622600000|2023-03-24 01:50:00|7074.3|7071.3|7080.3|7077.3|7080.3|7077.3|7074.3|7071.3|0
1679622900000|2023-03-24 01:55:00|7079.5|7076.5|7083.8|7080.8|7085.5|7082.5|7078.6|7075.6|0
1679623200000|2023-03-24 02:00:00|7083.7|7080.7|7090.7|7087.7|7090.7|7087.7|7082.1|7079.1|0
1679623500000|2023-03-24 02:05:00|7089|7086|7092.5|7089.5|7094.2|7091.2|7089|7086|0
1679623800000|2023-03-24 02:10:00|7093.3|7090.3|7090.7|7087.7|7094.2|7091.2|7089|7086|0
1679624100000|2023-03-24 02:15:00|7090.8|7087.8|7089|7086|7092.4|7089.4|7087.3|7084.3|0
1679624400000|2023-03-24 02:20:00|7087.3|7084.3|7089|7086|7089|7086|7087.3|7084.3|0
1679624700000|2023-03-24 02:25:00|7088.2|7085.2|7084.7|7081.7|7089|7086|7083.8|7080.8|0
1679625000000|2023-03-24 02:30:00|7083.8|7080.8|7087.1|7084.1|7087.2|7084.2|7083.8|7080.8|0
1679625300000|2023-03-24 02:35:00|7085.5|7082.5|7083.8|7080.8|7087.2|7084.2|7083.8|7080.8|0
1679625600000|2023-03-24 02:40:00|7084.6|7081.6|7088.9|7085.9|7088.9|7085.9|7084.6|7081.6|0
1679625900000|2023-03-24 02:45:00|7088.8|7085.8|7087.1|7084.1|7088.9|7085.9|7085.5|7082.5|0
1679626200000|2023-03-24 02:50:00|7085.4|7082.4|7085.4|7082.4|7085.5|7082.5|7083.7|7080.7|0
1679626500000|2023-03-24 02:55:00|7086.3|7083.3|7085.4|7082.4|7087.1|7084.1|7085.4|7082.4|0
1679626800000|2023-03-24 03:00:00|7086.3|7083.3|7084.5|7081.5|7087.1|7084.1|7083.7|7080.7|0
1679627100000|2023-03-24 03:05:00|7085.4|7082.4|7088.8|7085.8|7088.9|7085.9|7085.4|7082.4|0
1679627400000|2023-03-24 03:10:00|7088|7085|7088.8|7085.8|7088.8|7085.8|7085.4|7082.4|0
1679627700000|2023-03-24 03:15:00|7088.9|7085.9|7088.8|7085.8|7090.5|7087.5|7087.1|7084.1|0
1679628000000|2023-03-24 03:20:00|7088.7|7085.7|7089.8|7086.8|7090.6|7087.6|7087|7084|0
1679628300000|2023-03-24 03:25:00|7089.7|7086.7|7090.6|7087.6|7090.6|7087.6|7088.9|7085.9|0
1679628600000|2023-03-24 03:30:00|7092.3|7089.3|7090.6|7087.6|7092.3|7089.3|7090.6|7087.6|0
1679628900000|2023-03-24 03:35:00|7092.3|7089.3|7091.4|7088.4|7092.3|7089.3|7091.4|7088.4|0
1679629200000|2023-03-24 03:40:00|7092.3|7089.3|7090.7|7087.7|7092.4|7089.4|7089|7086|0
1679629500000|2023-03-24 03:45:00|7089.9|7086.9|7088.1|7085.1|7090.7|7087.7|7088.1|7085.1|0
1679629800000|2023-03-24 03:50:00|7088.9|7085.9|7087.2|7084.2|7089|7086|7087.2|7084.2|0
1679630100000|2023-03-24 03:55:00|7087.1|7084.1|7088.9|7085.9|7088.9|7085.9|7086.3|7083.3|0
1679630400000|2023-03-24 04:00:00|7087.2|7084.2|7086.4|7083.4|7087.2|7084.2|7085.5|7082.5|0
1679630700000|2023-03-24 04:05:00|7087.2|7084.2|7083.9|7080.9|7087.3|7084.3|7083.9|7080.9|0
1679631000000|2023-03-24 04:10:00|7082.2|7079.2|7083.9|7080.9|7083.9|7080.9|7080.5|7077.5|0
1679631300000|2023-03-24 04:15:00|7083|7080|7083.9|7080.9|7083.9|7080.9|7083|7080|0
1679631600000|2023-03-24 04:20:00|7085.6|7082.6|7083.9|7080.9|7085.6|7082.6|7083.9|7080.9|0
1679631900000|2023-03-24 04:25:00|7084|7081|7084|7081|7085.7|7082.7|7084|7081|0
1679632200000|2023-03-24 04:30:00|7085.7|7082.7|7084|7081|7085.7|7082.7|7083.2|7080.2|0
1679632500000|2023-03-24 04:35:00|7084.1|7081.1|7085.7|7082.7|7085.7|7082.7|7084.1|7081.1|0
1679632800000|2023-03-24 04:40:00|7087.4|7084.4|7085.7|7082.7|7087.4|7084.4|7085.7|7082.7|0
1679633100000|2023-03-24 04:45:00|7085.8|7082.8|7084.1|7081.1|7085.8|7082.8|7084.1|7081.1|0
1679633400000|2023-03-24 04:50:00|7084.2|7081.2|7084.1|7081.1|7084.2|7081.2|7084.1|7081.1|0
1679633700000|2023-03-24 04:55:00|7084|7081|7080.7|7077.7|7084.1|7081.1|7080.6|7077.6|0
1679634000000|2023-03-24 05:00:00|7080.6|7077.6|7085.8|7082.8|7085.8|7082.8|7080.6|7077.6|0
1679634300000|2023-03-24 05:05:00|7085.7|7082.7|7086.6|7083.6|7086.6|7083.6|7084|7081|0
1679634600000|2023-03-24 05:10:00|7085.8|7082.8|7087.5|7084.5|7089.2|7086.2|7085.8|7082.8|0
1679634900000|2023-03-24 05:15:00|7089.2|7086.2|7091|7088|7091|7088|7087.5|7084.5|0
1679635200000|2023-03-24 05:20:00|7091.1|7088.1|7091|7088|7091.1|7088.1|7091|7088|0
1679635500000|2023-03-24 05:25:00|7091.1|7088.1|7094.6|7091.6|7096.3|7093.3|7091.1|7088.1|0
1679635800000|2023-03-24 05:30:00|7093.7|7090.7|7093|7090|7094.7|7091.7|7092.9|7089.9|0
1679636100000|2023-03-24 05:35:00|7093.8|7090.8|7092.1|7089.1|7093.8|7090.8|7091.3|7088.3|0
1679636400000|2023-03-24 05:40:00|7092|7089|7091.1|7088.1|7092.9|7089.9|7091.1|7088.1|0
1679636700000|2023-03-24 05:45:00|7090.3|7087.3|7091.1|7088.1|7092.8|7089.8|7089.4|7086.4|0
1679637000000|2023-03-24 05:50:00|7091.2|7088.2|7087.7|7084.7|7091.2|7088.2|7087.7|7084.7|0
1679637300000|2023-03-24 05:55:00|7086.8|7083.8|7082.4|7079.4|7086.8|7083.8|7082.4|7079.4|0
1679637600000|2023-03-24 06:00:00|7082.5|7079.5|7085.8|7082.8|7085.8|7082.8|7082.4|7079.4|0
1679637900000|2023-03-24 06:05:00|7085.9|7082.9|7085.9|7082.9|7087.6|7084.6|7085|7082|0
1679638200000|2023-03-24 06:10:00|7086|7083|7090.3|7087.3|7090.4|7087.4|7085.9|7082.9|0
1679638500000|2023-03-24 06:15:00|7088.6|7085.6|7086.9|7083.9|7088.6|7085.6|7086.8|7083.8|0
1679638800000|2023-03-24 06:20:00|7086.8|7083.8|7088.6|7085.6|7088.6|7085.6|7086.8|7083.8|0
1679639100000|2023-03-24 06:25:00|7090.2|7087.2|7086.8|7083.8|7090.3|7087.3|7086.8|7083.8|0
1679639400000|2023-03-24 06:30:00|7088.5|7085.5|7087.8|7084.8|7088.5|7085.5|7086.1|7083.1|0
1679639700000|2023-03-24 06:35:00|7086.1|7083.1|7086.9|7083.9|7087.8|7084.8|7086.1|7083.1|0
1679640000000|2023-03-24 06:40:00|7086.1|7083.1|7087.8|7084.8|7087.8|7084.8|7086|7083|0
1679640600000|2023-03-24 06:50:00|7089.5|7086.5|7089.6|7086.6|7089.6|7086.6|7089.5|7086.5|0
1679640900000|2023-03-24 06:55:00|7091.3|7088.3|7093|7090|7094.7|7091.7|7091.3|7088.3|0
1679641200000|2023-03-24 07:00:00|7093.5|7089.5|7093.7|7091.7|7095.7|7093.7|7087|7085|168
1679641500000|2023-03-24 07:05:00|7094|7092|7095.7|7093.7|7100.2|7098.2|7093|7091|137
1679641800000|2023-03-24 07:10:00|7095|7093|7100.5|7098.5|7103|7101|7094.5|7092.5|74
1679642100000|2023-03-24 07:15:00|7100.7|7098.7|7102.2|7100.2|7105.2|7103.2|7100.5|7098.5|59
1679642400000|2023-03-24 07:20:00|7102|7100|7106.7|7104.7|7108.5|7106.5|7101|7099|52
1679642700000|2023-03-24 07:25:00|7106.5|7104.5|7108.5|7106.5|7108.7|7106.7|7105.2|7103.2|49
1679643000000|2023-03-24 07:30:00|7108.2|7106.2|7112.2|7110.2|7116.5|7114.5|7108.2|7106.2|143
1679643300000|2023-03-24 07:35:00|7112.5|7110.5|7110.5|7108.5|7113.5|7111.5|7106.7|7104.7|145
1679643600000|2023-03-24 07:40:00|7110.7|7108.7|7112.5|7110.5|7113.7|7111.7|7110.5|7108.5|63
1679643900000|2023-03-24 07:45:00|7112.7|7110.7|7111.5|7109.5|7116|7114|7111.2|7109.2|26
1679644200000|2023-03-24 07:50:00|7111.7|7109.7|7108|7106|7114.5|7112.5|7107.7|7105.7|46
1679644500000|2023-03-24 07:55:00|7107.7|7105.7|7105.2|7103.2|7108|7106|7100|7098|209
1679644800000|2023-03-24 08:00:00|7104.7|7103.7|7085.7|7084.7|7109.2|7108.2|7085.5|7084.5|1467
1679645100000|2023-03-24 08:05:00|7086|7085|7057.7|7056.7|7086|7085|7055.2|7054.2|1577
1679645400000|2023-03-24 08:10:00|7057.5|7056.5|7074.2|7073.2|7076.5|7075.5|7056.2|7055.2|805
1679645700000|2023-03-24 08:15:00|7074.7|7073.7|7073.2|7072.2|7083.5|7082.5|7072.7|7071.7|688
1679646000000|2023-03-24 08:20:00|7073.5|7072.5|7082|7081|7089.7|7088.7|7070.2|7069.2|533
1679646300000|2023-03-24 08:25:00|7081.7|7080.7|7086.2|7085.2|7091.2|7090.2|7079.2|7078.2|362
1679646600000|2023-03-24 08:30:00|7087|7086|7072.2|7071.2|7087.5|7086.5|7072.2|7071.2|525
1679646900000|2023-03-24 08:35:00|7072|7071|7065.2|7064.2|7075.5|7074.5|7063.7|7062.7|378
1679647200000|2023-03-24 08:40:00|7065.6|7064.6|7041.4|7040.4|7068.6|7067.6|7041.4|7040.4|957
1679647500000|2023-03-24 08:45:00|7041.6|7040.6|7031.6|7030.6|7041.6|7040.6|7031.4|7030.4|795
1679647800000|2023-03-24 08:50:00|7031.4|7030.4|7043.9|7042.9|7047.1|7046.1|7028.1|7027.1|616
1679648100000|2023-03-24 08:55:00|7044.1|7043.1|7054.4|7053.4|7060.9|7059.9|7043.6|7042.6|585
1679648400000|2023-03-24 09:00:00|7054.6|7053.6|7056.1|7055.1|7056.6|7055.6|7043.9|7042.9|541
1679648700000|2023-03-24 09:05:00|7055.4|7054.4|7053.4|7052.4|7067.1|7066.1|7051.1|7050.1|640
1679649000000|2023-03-24 09:10:00|7053.6|7052.6|7047.9|7046.9|7064.6|7063.6|7045.9|7044.9|530
1679649300000|2023-03-24 09:15:00|7047.6|7046.6|7039.9|7038.9|7052.6|7051.6|7038.9|7037.9|423
1679649600000|2023-03-24 09:20:00|7039.6|7038.6|7032.4|7031.4|7039.9|7038.9|7029.6|7028.6|547
1679649900000|2023-03-24 09:25:00|7032.1|7031.1|7036.6|7035.6|7037.6|7036.6|7031.1|7030.1|337
1679650200000|2023-03-24 09:30:00|7036.9|7035.9|7026.9|7025.9|7036.9|7035.9|7024.4|7023.4|445
1679650500000|2023-03-24 09:35:00|7026.6|7025.6|7015.6|7014.6|7032.6|7031.6|7013.6|7012.6|654
1679650800000|2023-03-24 09:40:00|7015.4|7014.4|7013.6|7012.6|7022.9|7021.9|7012.4|7011.4|616
1679651100000|2023-03-24 09:45:00|7013.9|7012.9|7005.9|7004.9|7015.6|7014.6|6998.9|6997.9|1331
1679651400000|2023-03-24 09:50:00|7005.6|7004.6|6996.6|6995.6|7007.6|7006.6|6996.6|6995.6|728
1679651700000|2023-03-24 09:55:00|6996.4|6995.4|7001.6|7000.6|7007.1|7006.1|6993.6|6992.6|653
1679652000000|2023-03-24 10:00:00|7002.1|7001.1|6993.6|6992.6|7002.1|7001.1|6991.4|6990.4|533
1679652300000|2023-03-24 10:05:00|6993.9|6992.9|6979.6|6978.6|6993.9|6992.9|6975.9|6974.9|893
1679652600000|2023-03-24 10:10:00|6979.9|6978.9|6974.6|6973.6|6986.9|6985.9|6974.1|6973.1|874
1679652900000|2023-03-24 10:15:00|6974.9|6973.9|6997.6|6996.6|6998.6|6997.6|6974.9|6973.9|1168
1679653200000|2023-03-24 10:20:00|6997.4|6996.4|6994.1|6993.1|7008.1|7007.1|6989.1|6988.1|949
1679653500000|2023-03-24 10:25:00|6994.4|6993.4|6990.6|6989.6|7003.4|7002.4|6989.1|6988.1|433
1679653800000|2023-03-24 10:30:00|6990.1|6989.1|6978.6|6977.6|6990.6|6989.6|6976.9|6975.9|601
1679654100000|2023-03-24 10:35:00|6978.9|6977.9|6986.1|6985.1|6986.6|6985.6|6977.1|6976.1|380
1679654400000|2023-03-24 10:40:00|6985.9|6984.9|6987.1|6986.1|6990.1|6989.1|6984.1|6983.1|392
1679654700000|2023-03-24 10:45:00|6987.4|6986.4|7000.6|6999.6|7002.1|7001.1|6986.1|6985.1|656
1679655000000|2023-03-24 10:50:00|7000.1|6999.1|6995.4|6994.4|7004.1|7003.1|6993.6|6992.6|740
1679655300000|2023-03-24 10:55:00|6994.6|6993.6|6980.6|6979.6|6996.6|6995.6|6973.1|6972.1|1457
1679655600000|2023-03-24 11:00:00|6981.1|6980.1|6973.1|6972.1|6982.1|6981.1|6952.1|6951.1|1589
1679655900000|2023-03-24 11:05:00|6972.9|6971.9|6964.9|6963.9|6973.6|6972.6|6961.1|6960.1|502
1679656200000|2023-03-24 11:10:00|6965.1|6964.1|6982.4|6981.4|6984.6|6983.6|6962.4|6961.4|700
1679656500000|2023-03-24 11:15:00|6982.1|6981.1|6971.1|6970.1|6982.6|6981.6|6969.1|6968.1|443
1679656800000|2023-03-24 11:20:00|6971.4|6970.4|6982.1|6981.1|6988.1|6987.1|6971.4|6970.4|380
1679657100000|2023-03-24 11:25:00|6983.1|6982.1|6982.9|6981.9|6989.6|6988.6|6978.6|6977.6|627
1679657400000|2023-03-24 11:30:00|6982.6|6981.6|6987.1|6986.1|6990.1|6989.1|6981.1|6980.1|294
1679657700000|2023-03-24 11:35:00|6986.9|6985.9|6993.1|6992.1|6998.1|6997.1|6985.6|6984.6|373
1679658000000|2023-03-24 11:40:00|6993.4|6992.4|6982.4|6981.4|6995.6|6994.6|6978.9|6977.9|279
1679658300000|2023-03-24 11:45:00|6982.1|6981.1|6978.4|6977.4|6982.6|6981.6|6974.9|6973.9|219
1679658600000|2023-03-24 11:50:00|6978.1|6977.1|6978.6|6977.6|6980.1|6979.1|6973.9|6972.9|245
1679658900000|2023-03-24 11:55:00|6978.4|6977.4|6977.9|6976.9|6983.9|6982.9|6973.6|6972.6|205
1679659200000|2023-03-24 12:00:00|6977.6|6976.6|6962.1|6961.1|6979.1|6978.1|6959.1|6958.1|641
1679659500000|2023-03-24 12:05:00|6962.4|6961.4|6970.6|6969.6|6971.6|6970.6|6961.1|6960.1|285
1679659800000|2023-03-24 12:10:00|6970.9|6969.9|6982.1|6981.1|6983.1|6982.1|6970.4|6969.4|357
1679660100000|2023-03-24 12:15:00|6981.9|6980.9|6974.6|6973.6|6982.1|6981.1|6970.1|6969.1|249
1679660400000|2023-03-24 12:20:00|6974.4|6973.4|6977.1|6976.1|6980.1|6979.1|6973.6|6972.6|593
1679660700000|2023-03-24 12:25:00|6977.4|6976.4|6981.1|6980.1|6983.9|6982.9|6976.4|6975.4|236
1679661000000|2023-03-24 12:30:00|6980.6|6979.6|6969.1|6968.1|6982.1|6981.1|6968.6|6967.6|472
1679661300000|2023-03-24 12:35:00|6969.4|6968.4|6981.6|6980.6|6990.6|6989.6|6969.4|6968.4|439
1679661600000|2023-03-24 12:40:00|6981.8|6980.8|6980.8|6979.8|6985.8|6984.8|6972.6|6971.6|273
1679661900000|2023-03-24 12:45:00|6981.1|6980.1|6981.1|6980.1|6986.8|6985.8|6977.6|6976.6|214
1679662200000|2023-03-24 12:50:00|6980.8|6979.8|6991.3|6990.3|6998.3|6997.3|6979.6|6978.6|471
1679662500000|2023-03-24 12:55:00|6991.6|6990.6|7010.8|7009.8|7020.8|7019.8|6991.3|6990.3|1154
1679662800000|2023-03-24 13:00:00|7011.1|7010.1|7000.3|6999.3|7011.1|7010.1|6996.1|6995.1|294
1679663100000|2023-03-24 13:05:00|7000.1|6999.1|6996.3|6995.3|7008.3|7007.3|6996.1|6995.1|338
1679663400000|2023-03-24 13:10:00|6996.8|6995.8|7003.6|7002.6|7004.3|7003.3|6994.8|6993.8|177
1679663700000|2023-03-24 13:15:00|7003.8|7002.8|6996.8|6995.8|7006.1|7005.1|6992.8|6991.8|309
1679664000000|2023-03-24 13:20:00|6996.6|6995.6|7002.8|7001.8|7004.3|7003.3|6994.6|6993.6|158
1679664300000|2023-03-24 13:25:00|7002.3|7001.3|7019.6|7018.6|7020.6|7019.6|7000.6|6999.6|349
1679664600000|2023-03-24 13:30:00|7019.8|7018.8|7012.3|7011.3|7027.8|7026.8|7008.8|7007.8|1136
1679664900000|2023-03-24 13:35:00|7012.1|7011.1|7015.6|7014.6|7018.8|7017.8|7010.6|7009.6|675
1679665200000|2023-03-24 13:40:00|7015.3|7014.3|7004.6|7003.6|7017.8|7016.8|7000.8|6999.8|468
1679665500000|2023-03-24 13:45:00|7001.8|7000.8|7002.8|7001.8|7010.3|7009.3|6992.8|6991.8|836
1679665800000|2023-03-24 13:50:00|7002.6|7001.6|7006.6|7005.6|7012.1|7011.1|7000.8|6999.8|1737
1679666100000|2023-03-24 13:55:00|7007.3|7006.3|7016.3|7015.3|7018.1|7017.1|7005.3|7004.3|1526
1679666400000|2023-03-24 14:00:00|7015.6|7014.6|7006.8|7005.8|7021.6|7020.6|7005.1|7004.1|543
1679666700000|2023-03-24 14:05:00|7007.3|7006.3|7003.1|7002.1|7014.8|7013.8|6999.8|6998.8|448
1679667000000|2023-03-24 14:10:00|7002.8|7001.8|7004.3|7003.3|7011.8|7010.8|6998.6|6997.6|535
1679667300000|2023-03-24 14:15:00|7004.8|7003.8|6990.8|6989.8|7005.6|7004.6|6989.6|6988.6|350
1679667600000|2023-03-24 14:20:00|6990.6|6989.6|6986.1|6985.1|6992.3|6991.3|6979.3|6978.3|724
1679667900000|2023-03-24 14:25:00|6986.8|6985.8|7001.3|7000.3|7004.1|7003.1|6986.3|6985.3|611
1679668200000|2023-03-24 14:30:00|7001.6|7000.6|7004.3|7003.3|7007.8|7006.8|6999.3|6998.3|531
1679668500000|2023-03-24 14:35:00|7004.6|7003.6|6999.3|6998.3|7005.6|7004.6|6993.8|6992.8|318
1679668800000|2023-03-24 14:40:00|6999.1|6998.1|6988.3|6987.3|6999.1|6998.1|6986.8|6985.8|412
1679669100000|2023-03-24 14:45:00|6988.6|6987.6|6990.3|6989.3|6998.8|6997.8|6982.8|6981.8|436
1679669400000|2023-03-24 14:50:00|6990.1|6989.1|6999.6|6998.6|7002.8|7001.8|6989.3|6988.3|462
1679669700000|2023-03-24 14:55:00|6999.3|6998.3|7016.3|7015.3|7017.3|7016.3|6995.8|6994.8|800
1679670000000|2023-03-24 15:00:00|7015.8|7014.8|7004.8|7003.8|7016.3|7015.3|7000.8|6999.8|402
1679670300000|2023-03-24 15:05:00|7005.3|7004.3|6996.8|6995.8|7007.6|7006.6|6995.3|6994.3|398
1679670600000|2023-03-24 15:10:00|6996.9|6995.9|6991.9|6990.9|6996.9|6995.9|6986.7|6985.7|739
1679670900000|2023-03-24 15:15:00|6992.2|6991.2|6989.4|6988.4|7001.4|7000.4|6989.2|6988.2|378
1679671200000|2023-03-24 15:20:00|6989.2|6988.2|6988.7|6987.7|6995.9|6994.9|6985.4|6984.4|513
1679671500000|2023-03-24 15:25:00|6989.2|6988.2|6993.7|6992.7|6997.4|6996.4|6988.7|6987.7|432
1679671800000|2023-03-24 15:30:00|6993.4|6992.4|6991.9|6990.9|6995.4|6994.4|6988.9|6987.9|320
1679672100000|2023-03-24 15:35:00|6992.2|6991.2|6994.7|6993.7|7000.2|6999.2|6992.2|6991.2|382
1679672400000|2023-03-24 15:40:00|6994.9|6993.9|7000.2|6999.2|7002.4|7001.4|6994.9|6993.9|1094
1679672700000|2023-03-24 15:45:00|7000.4|6999.4|7013.4|7012.4|7017.9|7016.9|7000.2|6999.2|838
1679673000000|2023-03-24 15:50:00|7013.2|7012.2|7014.9|7013.9|7014.9|7013.9|7009.4|7008.4|364
1679673300000|2023-03-24 15:55:00|7014.7|7013.7|7023.4|7022.4|7024.4|7023.4|7013.4|7012.4|807
1679673600000|2023-03-24 16:00:00|7023.9|7022.9|7023.4|7022.4|7032.7|7031.7|7020.9|7019.9|846
1679673900000|2023-03-24 16:05:00|7023.2|7022.2|7015.4|7014.4|7025.2|7024.2|7015.2|7014.2|413
1679674200000|2023-03-24 16:10:00|7015.7|7014.7|7014.9|7013.9|7018.2|7017.2|7011.9|7010.9|472
1679674500000|2023-03-24 16:15:00|7014.7|7013.7|7004.7|7003.7|7018.4|7017.4|7000.7|6999.7|798
1679674800000|2023-03-24 16:20:00|7004.2|7003.2|7003.4|7002.4|7006.2|7005.2|6998.2|6997.2|762
1679675100000|2023-03-24 16:25:00|7003.7|7002.7|7006.7|7005.7|7007.9|7006.9|7000.7|6999.7|980
1679675400000|2023-03-24 16:30:00|7007.2|7005.2|7013.4|7011.4|7018.7|7016.7|7007.2|7005.2|3142
1679675700000|2023-03-24 16:35:00|7014.7|7012.7|7020.9|7018.9|7024.7|7022.7|7014.7|7012.7|1473
1679676000000|2023-03-24 16:40:00|7020.7|7018.7|7027.4|7025.4|7027.7|7025.7|7017.4|7015.4|448
1679676300000|2023-03-24 16:45:00|7027.2|7025.2|7030.2|7028.2|7035.4|7033.4|7027.2|7025.2|1092
1679676600000|2023-03-24 16:50:00|7030.4|7028.4|7026.9|7024.9|7032.2|7030.2|7025.9|7023.9|131
1679676900000|2023-03-24 16:55:00|7026.7|7024.7|7026.4|7024.4|7032.9|7030.9|7026.2|7024.2|90
1679677200000|2023-03-24 17:00:00|7026.2|7024.2|7024.9|7022.9|7030.4|7028.4|7022.2|7020.2|111
1679677500000|2023-03-24 17:05:00|7025.2|7023.2|7022.9|7020.9|7028.9|7026.9|7021.7|7019.7|94
1679677800000|2023-03-24 17:10:00|7022.7|7020.7|7027.7|7025.7|7028.9|7026.9|7019.9|7017.9|114
1679678100000|2023-03-24 17:15:00|7027.9|7025.9|7019.9|7017.9|7029.4|7027.4|7018.4|7016.4|90
1679678400000|2023-03-24 17:20:00|7019.7|7017.7|7024.4|7022.4|7026.9|7024.9|7018.9|7016.9|110
1679678700000|2023-03-24 17:25:00|7024.7|7022.7|7033.4|7031.4|7037.2|7035.2|7024.2|7022.2|295
1679679000000|2023-03-24 17:30:00|7033.9|7031.9|7031.4|7029.4|7036.2|7034.2|7030.4|7028.4|82
1679679300000|2023-03-24 17:35:00|7031.7|7029.7|7039.4|7037.4|7040.7|7038.7|7031.2|7029.2|170
1679679600000|2023-03-24 17:40:00|7039.7|7037.7|7037.7|7035.7|7041.7|7039.7|7034.9|7032.9|220
1679679900000|2023-03-24 17:45:00|7038.2|7036.2|7027.4|7025.4|7038.2|7036.2|7027.2|7025.2|65
1679680200000|2023-03-24 17:50:00|7027.7|7025.7|7025.7|7023.7|7030.4|7028.4|7024.9|7022.9|196
1679680500000|2023-03-24 17:55:00|7025.4|7023.4|7029.7|7027.7|7031.9|7029.9|7024.9|7022.9|89
1679680800000|2023-03-24 18:00:00|7029.4|7027.4|7033.7|7031.7|7035.4|7033.4|7029.2|7027.2|53
1679681100000|2023-03-24 18:05:00|7033.4|7031.4|7033.4|7031.4|7035.4|7033.4|7028.7|7026.7|49
1679681400000|2023-03-24 18:10:00|7033.2|7031.2|7039.2|7037.2|7039.9|7037.9|7033.2|7031.2|53
1679681700000|2023-03-24 18:15:00|7038.9|7036.9|7039.7|7037.7|7043.9|7041.9|7036.9|7034.9|88
1679682000000|2023-03-24 18:20:00|7039.9|7037.9|7037.4|7035.4|7043.2|7041.2|7036.7|7034.7|125
1679682300000|2023-03-24 18:25:00|7037.2|7035.2|7038.7|7036.7|7039.2|7037.2|7035.2|7033.2|27
1679682600000|2023-03-24 18:30:00|7038.4|7036.4|7044.2|7042.2|7048.2|7046.2|7036.7|7034.7|120
1679682900000|2023-03-24 18:35:00|7043.9|7041.9|7042.7|7040.7|7045.2|7043.2|7039.9|7037.9|72
1679683200000|2023-03-24 18:40:00|7042.9|7040.9|7044.9|7042.9|7045.4|7043.4|7040.9|7038.9|97
1679683500000|2023-03-24 18:45:00|7044.7|7042.7|7044.9|7042.9|7046.2|7044.2|7042.4|7040.4|30
1679683800000|2023-03-24 18:50:00|7044.7|7042.7|7042.9|7040.9|7044.7|7042.7|7040.7|7038.7|36
1679684100000|2023-03-24 18:55:00|7042.7|7040.7|7042.9|7040.9|7046.7|7044.7|7041.4|7039.4|110
1679684400000|2023-03-24 19:00:00|7043.2|7041.2|7039.7|7037.7|7043.9|7041.9|7036.7|7034.7|65
1679684700000|2023-03-24 19:05:00|7039.9|7037.9|7040.2|7038.2|7042.7|7040.7|7037.9|7035.9|58
1679685000000|2023-03-24 19:10:00|7039.9|7037.9|7038.7|7036.7|7042.9|7040.9|7038.7|7036.7|32
1679685300000|2023-03-24 19:15:00|7038.4|7036.4|7048.7|7046.7|7050.9|7048.9|7038.2|7036.2|110
1679685600000|2023-03-24 19:20:00|7048.9|7046.9|7049.9|7047.9|7057.2|7055.2|7048.7|7046.7|64
1679685900000|2023-03-24 19:25:00|7049.7|7047.7|7055.4|7053.4|7058.4|7056.4|7048.9|7046.9|164
1679686200000|2023-03-24 19:30:00|7055.7|7053.7|7051.9|7049.9|7056.4|7054.4|7050.2|7048.2|29
1679686500000|2023-03-24 19:35:00|7051.7|7049.7|7052.7|7050.7|7057.2|7055.2|7050.2|7048.2|75
1679686800000|2023-03-24 19:40:00|7052.9|7050.9|7049.4|7047.4|7053.4|7051.4|7049.2|7047.2|68
1679687100000|2023-03-24 19:45:00|7049.7|7047.7|7045.9|7043.9|7050.9|7048.9|7044.7|7042.7|101
1679687400000|2023-03-24 19:50:00|7045.7|7043.7|7042.2|7040.2|7048.7|7046.7|7041.4|7039.4|93
1679687700000|2023-03-24 19:55:00|7041.9|7039.9|7054.7|7052.7|7054.9|7052.9|7039.7|7037.7|332
1679688000000|2023-03-24 20:00:00|7053.7|7051.7|7055.7|7053.7|7055.7|7053.7|7051.2|7049.2|70
1679688300000|2023-03-24 20:05:00|7056.2|7054.2|7052.9|7050.9|7056.2|7054.2|7052.4|7050.4|18
1679688600000|2023-03-24 20:10:00|7052.7|7050.7|7053.4|7051.4|7053.7|7051.7|7052.4|7050.4|7
1679688900000|2023-03-24 20:15:00|7053.2|7051.2|7056.2|7054.2|7056.2|7054.2|7053.2|7051.2|20
1679689200000|2023-03-24 20:20:00|7056.7|7054.7|7055.7|7053.7|7057.2|7055.2|7055.7|7053.7|9
1679689500000|2023-03-24 20:25:00|7055.9|7053.9|7055.2|7053.2|7056.7|7054.7|7054.9|7052.9|14
1679689800000|2023-03-24 20:30:00|7055.4|7053.4|7054.4|7052.4|7055.4|7053.4|7054.2|7052.2|23
1679690100000|2023-03-24 20:35:00|7055.2|7053.2|7055.7|7053.7|7055.7|7053.7|7054.7|7052.7|7
1679690400000|2023-03-24 20:40:00|7055.9|7053.9|7056.7|7054.7|7056.7|7054.7|7054.7|7052.7|64
1679690700000|2023-03-24 20:45:00|7056.4|7054.4|7055.7|7053.7|7056.4|7054.4|7055.7|7053.7|7
1679691000000|2023-03-24 20:50:00|7055.9|7053.9|7057.2|7055.2|7057.4|7055.4|7055.9|7053.9|68
1679691300000|2023-03-24 20:55:00|7055.9|7053.9|7051.9|7049.9|7056.7|7054.7|7051.9|7049.9|32
1679868000000|2023-03-26 22:00:00|7049.2|7045.2|7057.3|7053.3|7057.3|7053.3|7048.7|7044.7|0
1679868300000|2023-03-26 22:05:00|7057.4|7053.4|7063.9|7059.9|7064.8|7060.8|7057.4|7053.4|0
1679868600000|2023-03-26 22:10:00|7063.6|7059.6|7063.8|7059.8|7067.8|7063.8|7062|7058|0
1679868900000|2023-03-26 22:15:00|7064.1|7060.1|7063.2|7059.2|7066.4|7062.4|7062.7|7058.7|0
1679869200000|2023-03-26 22:20:00|7062.7|7058.7|7063.1|7059.1|7065.2|7061.2|7061.2|7057.2|0
1679869500000|2023-03-26 22:25:00|7063.2|7059.2|7067.1|7063.1|7071.5|7067.5|7063.1|7059.1|0
1679869800000|2023-03-26 22:30:00|7067.3|7063.3|7065.6|7061.6|7068.2|7064.2|7065.6|7061.6|0
1679870100000|2023-03-26 22:35:00|7065.8|7061.8|7066.7|7062.7|7067.2|7063.2|7064.6|7060.6|0
1679870400000|2023-03-26 22:40:00|7066.2|7062.2|7069.8|7065.8|7071.4|7067.4|7063.6|7059.6|0
1679870700000|2023-03-26 22:45:00|7070.1|7066.1|7069.8|7065.8|7070.3|7066.3|7067.7|7063.7|0
1679871000000|2023-03-26 22:50:00|7069.3|7065.3|7068.3|7064.3|7070.4|7066.4|7067.4|7063.4|0
1679871300000|2023-03-26 22:55:00|7068.6|7064.6|7068.2|7064.2|7069.8|7065.8|7067.2|7063.2|0
1679871600000|2023-03-26 23:00:00|7068.7|7064.7|7065.3|7061.3|7068.7|7064.7|7064.4|7060.4|0
1679871900000|2023-03-26 23:05:00|7065.8|7061.8|7067.4|7063.4|7068.9|7064.9|7065.3|7061.3|0
1679872200000|2023-03-26 23:10:00|7066.9|7062.9|7069|7065|7069|7065|7066.5|7062.5|0
1679872500000|2023-03-26 23:15:00|7068.9|7064.9|7076.6|7073.6|7078.4|7075.4|7067.9|7064.4|0
1679872800000|2023-03-26 23:20:00|7076.1|7073.1|7076.2|7073.2|7081.4|7078.4|7075.6|7072.6|0
1679873100000|2023-03-26 23:25:00|7076|7073|7078.7|7075.7|7078.8|7075.8|7074.9|7071.9|0
1679873400000|2023-03-26 23:30:00|7079.2|7076.2|7079.7|7076.7|7082.8|7079.8|7078.7|7075.7|0
1679873700000|2023-03-26 23:35:00|7079.4|7076.4|7077.5|7074.5|7079.7|7076.7|7076.4|7073.4|0
1679874000000|2023-03-26 23:40:00|7077.8|7074.8|7075.4|7072.4|7079.7|7076.7|7074.9|7071.9|0
1679874300000|2023-03-26 23:45:00|7075.7|7072.7|7074.7|7071.7|7076.5|7073.5|7073.1|7070.1|0
1679874600000|2023-03-26 23:50:00|7074.6|7071.6|7075.2|7072.2|7076.3|7073.3|7074.1|7071.1|0
1679874900000|2023-03-26 23:55:00|7074.7|7071.7|7075.2|7072.2|7076.7|7073.7|7074.7|7071.7|0
1679875200000|2023-03-27 00:00:00|7076.2|7073.2|7074.8|7071.8|7076.7|7073.7|7071.5|7068.5|0
1679875500000|2023-03-27 00:05:00|7074.4|7071.4|7075.2|7072.2|7076.3|7073.3|7071|7068|0
1679875800000|2023-03-27 00:10:00|7074.7|7071.7|7066.6|7063.6|7074.7|7071.7|7066.6|7063.6|0
1679876100000|2023-03-27 00:15:00|7066.1|7063.1|7073.9|7070.9|7075.8|7072.8|7065.6|7062.6|0
1679876400000|2023-03-27 00:20:00|7073.8|7070.8|7067.2|7064.2|7073.8|7070.8|7065.5|7062.5|0
1679876700000|2023-03-27 00:25:00|7068.8|7065.8|7062.1|7059.1|7068.9|7065.9|7062.1|7059.1|0
1679877000000|2023-03-27 00:30:00|7062|7059|7067.2|7064.2|7068.9|7065.9|7062|7059|0
1679877300000|2023-03-27 00:35:00|7067.3|7064.3|7068.9|7065.9|7069|7066|7065.5|7062.5|0
1679877600000|2023-03-27 00:40:00|7069.1|7066.1|7070.9|7067.9|7074.3|7071.3|7069.1|7066.1|0
1679877900000|2023-03-27 00:45:00|7072.6|7069.6|7074.3|7071.3|7076|7073|7072.5|7069.5|0
1679878200000|2023-03-27 00:50:00|7072.6|7069.6|7070.6|7067.6|7072.6|7069.6|7069|7066|0
1679878500000|2023-03-27 00:55:00|7072.3|7069.3|7070.6|7067.6|7072.4|7069.4|7070.6|7067.6|0
1679878800000|2023-03-27 01:00:00|7069|7066|7074|7071|7074|7071|7068.9|7065.9|0
1679879100000|2023-03-27 01:05:00|7073.2|7070.2|7068.9|7065.9|7073.2|7070.2|7065.4|7062.4|0
1679879400000|2023-03-27 01:10:00|7068.8|7065.8|7067.2|7064.2|7068.9|7065.9|7067.2|7064.2|0
1679879700000|2023-03-27 01:15:00|7068.1|7065.1|7069|7066|7070.7|7067.7|7067.2|7064.2|0
1679880000000|2023-03-27 01:20:00|7069.8|7066.8|7068.9|7065.9|7070.7|7067.7|7068.1|7065.1|0
1679880300000|2023-03-27 01:25:00|7067.2|7064.2|7067.2|7064.2|7068.9|7065.9|7067.2|7064.2|0
1679880600000|2023-03-27 01:30:00|7068|7065|7062|7059|7068|7065|7060.3|7057.3|0
1679880900000|2023-03-27 01:35:00|7061.2|7058.2|7062.1|7059.1|7063.8|7060.8|7056|7053|0
1679881200000|2023-03-27 01:40:00|7060.4|7057.4|7069|7066|7070.7|7067.7|7060.4|7057.4|0
1679881500000|2023-03-27 01:45:00|7067.4|7064.4|7064|7061|7069.1|7066.1|7064|7061|0
1679881800000|2023-03-27 01:50:00|7063.2|7060.2|7065.7|7062.7|7067.4|7064.4|7062.3|7059.3|0
1679882100000|2023-03-27 01:55:00|7064|7061|7060.4|7057.4|7064.9|7061.9|7059.5|7056.5|0
1679882400000|2023-03-27 02:00:00|7062.1|7059.1|7062|7059|7065.5|7062.5|7060.4|7057.4|0
1679882700000|2023-03-27 02:05:00|7062.1|7059.1|7064.6|7061.6|7065.5|7062.5|7062|7059|0
1679883000000|2023-03-27 02:10:00|7063.8|7060.8|7065.5|7062.5|7067.2|7064.2|7063.8|7060.8|0
1679883300000|2023-03-27 02:15:00|7063.9|7060.9|7063.9|7060.9|7065.6|7062.6|7063.8|7060.8|0
1679883600000|2023-03-27 02:20:00|7063.8|7060.8|7065.6|7062.6|7065.6|7062.6|7062.2|7059.2|0
1679883900000|2023-03-27 02:25:00|7063.9|7060.9|7062.1|7059.1|7063.9|7060.9|7062.1|7059.1|0
1679884200000|2023-03-27 02:30:00|7060.4|7057.4|7060.4|7057.4|7062.1|7059.1|7060.4|7057.4|0
1679884500000|2023-03-27 02:35:00|7061.3|7058.3|7060.4|7057.4|7062.1|7059.1|7060.4|7057.4|0
1679884800000|2023-03-27 02:40:00|7061.2|7058.2|7060.4|7057.4|7062.1|7059.1|7060.4|7057.4|0
1679885100000|2023-03-27 02:45:00|7060.3|7057.3|7060.3|7057.3|7060.4|7057.4|7060.3|7057.3|0
1679885400000|2023-03-27 02:50:00|7062|7059|7062|7059|7062.1|7059.1|7060.3|7057.3|0
1679885700000|2023-03-27 02:55:00|7060.3|7057.3|7062|7059|7062.8|7059.8|7060.3|7057.3|0
1679886000000|2023-03-27 03:00:00|7062.8|7059.8|7063.7|7060.7|7063.7|7060.7|7062|7059|0
1679886300000|2023-03-27 03:05:00|7063.6|7060.6|7067.1|7064.1|7067.1|7064.1|7063.6|7060.6|0
1679886600000|2023-03-27 03:10:00|7067.2|7064.2|7068.8|7065.8|7068.8|7065.8|7067.1|7064.1|0
1679886900000|2023-03-27 03:15:00|7067.1|7064.1|7070.5|7067.5|7070.5|7067.5|7067.1|7064.1|0
1679887200000|2023-03-27 03:20:00|7070.4|7067.4|7070.4|7067.4|7070.5|7067.5|7070.4|7067.4|0
1679887500000|2023-03-27 03:25:00|7068.7|7065.7|7067.1|7064.1|7068.8|7065.8|7067|7064|0
1679887800000|2023-03-27 03:30:00|7068.7|7065.7|7070.8|7067.8|7071.7|7068.7|7068.7|7065.7|0
1679888100000|2023-03-27 03:35:00|7070.9|7067.9|7081.3|7078.3|7081.4|7078.4|7070.9|7067.9|0
1679888400000|2023-03-27 03:40:00|7081.4|7078.4|7078.7|7075.7|7083|7080|7077.8|7074.8|0
1679888700000|2023-03-27 03:45:00|7078.8|7075.8|7081.3|7078.3|7084.7|7081.7|7077.9|7074.9|0
1679889000000|2023-03-27 03:50:00|7080.5|7077.5|7077.8|7074.8|7081.3|7078.3|7077.8|7074.8|0
1679889300000|2023-03-27 03:55:00|7077.9|7074.9|7077.9|7074.9|7078.7|7075.7|7077.9|7074.9|0
1679889600000|2023-03-27 04:00:00|7079.5|7076.5|7079.5|7076.5|7079.6|7076.6|7077.9|7074.9|0
1679889900000|2023-03-27 04:05:00|7078.7|7075.7|7077.8|7074.8|7079.5|7076.5|7077.8|7074.8|0
1679890200000|2023-03-27 04:10:00|7076.1|7073.1|7077.8|7074.8|7077.9|7074.9|7076.1|7073.1|0
1679890500000|2023-03-27 04:15:00|7076.1|7073.1|7077.6|7074.6|7079.5|7076.5|7075.9|7072.9|0
1679890800000|2023-03-27 04:20:00|7076.8|7073.8|7076|7073|7077.7|7074.7|7076|7073|0
1679891100000|2023-03-27 04:25:00|7075.9|7072.9|7075.9|7072.9|7076|7073|7074.1|7071.1|0
1679891400000|2023-03-27 04:30:00|7077.6|7074.6|7075.8|7072.8|7077.6|7074.6|7074.9|7071.9|0
1679891700000|2023-03-27 04:35:00|7074.1|7071.1|7073.8|7070.8|7075.8|7072.8|7073.8|7070.8|0
1679892000000|2023-03-27 04:40:00|7073.7|7070.7|7069.7|7066.7|7075.4|7072.4|7068|7065|0
1679892300000|2023-03-27 04:45:00|7068|7065|7059.3|7056.3|7068|7065|7059.3|7056.3|0
1679892600000|2023-03-27 04:50:00|7058.3|7055.3|7064.7|7061.7|7064.8|7061.8|7054.5|7051.5|0
1679892900000|2023-03-27 04:55:00|7063.9|7060.9|7066.6|7063.6|7066.6|7063.6|7063|7060|0
1679893200000|2023-03-27 05:00:00|7068.3|7065.3|7066.3|7063.3|7069.8|7066.8|7066.3|7063.3|0
1679893500000|2023-03-27 05:05:00|7068|7065|7064.7|7061.7|7068|7065|7063|7060|0
1679893800000|2023-03-27 05:10:00|7063.9|7060.9|7061.3|7058.3|7064.7|7061.7|7061.2|7058.2|0
1679894100000|2023-03-27 05:15:00|7062.1|7059.1|7064.7|7061.7|7064.7|7061.7|7061.3|7058.3|0
1679894400000|2023-03-27 05:20:00|7066.4|7063.4|7066.5|7063.5|7069.4|7066.4|7065.6|7062.6|0
1679894700000|2023-03-27 05:25:00|7066.4|7063.4|7069|7066|7070.7|7067.7|7065.6|7062.6|0
1679895000000|2023-03-27 05:30:00|7061.2|7058.2|7061.2|7058.2|7061.3|7058.3|7061.2|7058.2|0
1679895300000|2023-03-27 05:35:00|7061.3|7058.3|7059.4|7056.4|7061.3|7058.3|7057.8|7054.8|0
1679895600000|2023-03-27 05:40:00|7059.5|7056.5|7062.7|7059.7|7062.9|7059.9|7059.4|7056.4|0
1679895900000|2023-03-27 05:45:00|7070.9|7067.9|7069.4|7066.4|7081.4|7078.4|7069.4|7066.4|0
1679896200000|2023-03-27 05:50:00|7071.1|7068.1|7074.5|7071.5|7076.2|7073.2|7069.3|7066.3|0
1679896500000|2023-03-27 05:55:00|7072.8|7069.8|7071.5|7068.5|7074.5|7071.5|7066.4|7063.4|0
1679896800000|2023-03-27 06:00:00|7073.2|7070.2|7078.4|7076.4|7081.2|7079.2|7073.2|7070.2|723
1679897100000|2023-03-27 06:05:00|7078.7|7076.7|7081.4|7079.4|7084.4|7082.4|7078.7|7076.7|312
1679897400000|2023-03-27 06:10:00|7081.7|7079.7|7084.7|7082.7|7084.9|7082.9|7080.2|7078.2|304
1679897700000|2023-03-27 06:15:00|7084.4|7082.4|7093.7|7091.7|7093.9|7091.9|7084.4|7082.4|276
1679898000000|2023-03-27 06:20:00|7093.4|7091.4|7098.4|7096.4|7099.9|7097.9|7092.7|7090.7|236
1679898300000|2023-03-27 06:25:00|7098.2|7096.2|7100.2|7098.2|7101.9|7099.9|7097.7|7095.7|147
1679898600000|2023-03-27 06:30:00|7100.4|7098.4|7097.9|7095.9|7102.9|7100.9|7096.7|7094.7|111
1679898900000|2023-03-27 06:35:00|7098.9|7096.9|7100.4|7098.4|7100.4|7098.4|7093.4|7091.4|111
1679899200000|2023-03-27 06:40:00|7100.2|7098.2|7091.9|7089.9|7101.2|7099.2|7090.9|7088.9|104
1679899500000|2023-03-27 06:45:00|7092.2|7090.2|7088.2|7086.2|7093.2|7091.2|7084.9|7082.9|278
1679899800000|2023-03-27 06:50:00|7087.7|7085.7|7090.7|7088.7|7093.7|7091.7|7087.4|7085.4|107
1679900100000|2023-03-27 06:55:00|7090.4|7088.4|7096.2|7094.2|7100.4|7098.4|7090.4|7088.4|207
1679900400000|2023-03-27 07:00:00|7095.7|7094.7|7113.2|7112.2|7122.2|7121.2|7095.2|7094.2|2589
1679900700000|2023-03-27 07:05:00|7112.9|7111.9|7093.7|7092.7|7114.2|7113.2|7093.2|7092.2|873
1679901000000|2023-03-27 07:10:00|7093.4|7092.4|7094.9|7093.9|7098.9|7097.9|7088.9|7087.9|711
1679901300000|2023-03-27 07:15:00|7094.7|7093.7|7108.7|7107.7|7112.2|7111.2|7090.9|7089.9|636
1679901600000|2023-03-27 07:20:00|7107.4|7106.4|7089.9|7088.9|7108.2|7107.2|7089.4|7088.4|643
1679901900000|2023-03-27 07:25:00|7089.7|7088.7|7086.2|7085.2|7091.7|7090.7|7083.4|7082.4|514
1679902200000|2023-03-27 07:30:00|7085.9|7084.9|7068.7|7067.7|7086.4|7085.4|7066.9|7065.9|947
1679902500000|2023-03-27 07:35:00|7068.4|7067.4|7064.2|7063.2|7076.4|7075.4|7062.7|7061.7|433
1679902800000|2023-03-27 07:40:00|7064.5|7063.5|7053.2|7052.2|7065.2|7064.2|7052.2|7051.2|499
1679903100000|2023-03-27 07:45:00|7053.5|7052.5|7043|7042|7054.7|7053.7|7038.2|7037.2|533
1679903400000|2023-03-27 07:50:00|7043.2|7042.2|7048|7047|7053.7|7052.7|7042.2|7041.2|530
1679903700000|2023-03-27 07:55:00|7047.7|7046.7|7052.2|7051.2|7053.7|7052.7|7047.7|7046.7|296
1679904000000|2023-03-27 08:00:00|7052|7051|7055.7|7054.7|7059|7058|7046.2|7045.2|396
1679904300000|2023-03-27 08:05:00|7055.5|7054.5|7061.2|7060.2|7066|7065|7055.5|7054.5|387
1679904600000|2023-03-27 08:10:00|7061.5|7060.5|7065.7|7064.7|7069.5|7068.5|7057.7|7056.7|315
1679904900000|2023-03-27 08:15:00|7065.5|7064.5|7065.2|7064.2|7066|7065|7059.2|7058.2|445
1679905200000|2023-03-27 08:20:00|7065.5|7064.5|7070|7069|7075.2|7074.2|7064|7063|363
1679905500000|2023-03-27 08:25:00|7070.2|7069.2|7067.5|7066.5|7073.5|7072.5|7067.5|7066.5|169
1679905800000|2023-03-27 08:30:00|7067.2|7066.2|7072.7|7071.7|7074.5|7073.5|7067.2|7066.2|219
1679906100000|2023-03-27 08:35:00|7073|7072|7076.2|7075.2|7079.2|7078.2|7073|7072|247
1679906400000|2023-03-27 08:40:00|7076|7075|7077.5|7076.5|7078.7|7077.7|7073.2|7072.2|209
1679906700000|2023-03-27 08:45:00|7077.2|7076.2|7077.2|7076.2|7080.2|7079.2|7076.2|7075.2|397
1679907000000|2023-03-27 08:50:00|7076.7|7075.7|7072.7|7071.7|7077.5|7076.5|7071|7070|233
1679907300000|2023-03-27 08:55:00|7072.5|7071.5|7074.5|7073.5|7078.2|7077.2|7071.2|7070.2|163
1679907600000|2023-03-27 09:00:00|7074.7|7073.7|7081.2|7080.2|7082.5|7081.5|7074.2|7073.2|192
1679907900000|2023-03-27 09:05:00|7081.5|7080.5|7075.7|7074.7|7082.7|7081.7|7075.7|7074.7|221
1679908200000|2023-03-27 09:10:00|7076|7075|7068.5|7067.5|7077.2|7076.2|7066.2|7065.2|189
1679908500000|2023-03-27 09:15:00|7069|7068|7075.2|7074.2|7075.2|7074.2|7067|7066|136
1679908800000|2023-03-27 09:20:00|7075|7074|7078.2|7077.2|7080.2|7079.2|7075|7074|174
1679909100000|2023-03-27 09:25:00|7078|7077|7077.5|7076.5|7078.5|7077.5|7074.2|7073.2|98
1679909400000|2023-03-27 09:30:00|7077.2|7076.2|7073.7|7072.7|7077.7|7076.7|7072.7|7071.7|114
1679909700000|2023-03-27 09:35:00|7074|7073|7076.5|7075.5|7076.7|7075.7|7070.7|7069.7|105
1679910000000|2023-03-27 09:40:00|7076.2|7075.2|7080.2|7079.2|7081|7080|7075|7074|175
1679910300000|2023-03-27 09:45:00|7080.5|7079.5|7082.7|7081.7|7088.2|7087.2|7080.2|7079.2|309
1679910600000|2023-03-27 09:50:00|7082.5|7081.5|7084.7|7083.7|7086.7|7085.7|7082.2|7081.2|165
1679910900000|2023-03-27 09:55:00|7085|7084|7084.5|7083.5|7085.5|7084.5|7081.7|7080.7|177
1679911200000|2023-03-27 10:00:00|7084.7|7083.7|7091.2|7090.2|7093.5|7092.5|7084.7|7083.7|402
1679911500000|2023-03-27 10:05:00|7091.7|7090.7|7093.2|7092.2|7095.2|7094.2|7091.5|7090.5|280
1679911800000|2023-03-27 10:10:00|7093.5|7092.5|7090.2|7089.2|7097.7|7096.7|7088.5|7087.5|262
1679912100000|2023-03-27 10:15:00|7089.7|7088.7|7095.2|7094.2|7096.5|7095.5|7089.5|7088.5|441
1679912400000|2023-03-27 10:20:00|7095|7094|7097.2|7096.2|7099.2|7098.2|7092.5|7091.5|441
1679912700000|2023-03-27 10:25:00|7097|7096|7096.7|7095.7|7099.2|7098.2|7094.7|7093.7|129
1679913000000|2023-03-27 10:30:00|7097|7096|7093.7|7092.7|7098.2|7097.2|7093.5|7092.5|165
1679913300000|2023-03-27 10:35:00|7093.5|7092.5|7099.7|7098.7|7100|7099|7093.5|7092.5|136
1679913600000|2023-03-27 10:40:00|7099.5|7098.5|7100.5|7099.5|7101.2|7100.2|7098.7|7097.7|92
1679913900000|2023-03-27 10:45:00|7100.7|7099.7|7101.7|7100.7|7104.5|7103.5|7099.7|7098.7|1823
1679914200000|2023-03-27 10:50:00|7101.5|7100.5|7099.2|7098.2|7104|7103|7098.2|7097.2|182
1679914500000|2023-03-27 10:55:00|7099|7098|7096.5|7095.5|7100.5|7099.5|7096.5|7095.5|221
1679914800000|2023-03-27 11:00:00|7096.2|7095.2|7094.7|7093.7|7099|7098|7094|7093|325
1679915100000|2023-03-27 11:05:00|7094.5|7093.5|7101.2|7100.2|7102|7101|7094.5|7093.5|241
1679915400000|2023-03-27 11:10:00|7101.5|7100.5|7101.2|7100.2|7105.2|7104.2|7101.2|7100.2|150
1679915700000|2023-03-27 11:15:00|7100.7|7099.7|7102.5|7101.5|7103.2|7102.2|7099.2|7098.2|151
1679916000000|2023-03-27 11:20:00|7102.7|7101.7|7097.2|7096.2|7103.2|7102.2|7096.2|7095.2|120
1679916300000|2023-03-27 11:25:00|7097|7096|7096.7|7095.7|7097.5|7096.5|7095|7094|99
1679916600000|2023-03-27 11:30:00|7097|7096|7101|7100|7102|7101|7096.7|7095.7|128
1679916900000|2023-03-27 11:35:00|7101.2|7100.2|7094.7|7093.7|7101.5|7100.5|7090.5|7089.5|285
1679917200000|2023-03-27 11:40:00|7094.4|7093.4|7091.2|7090.2|7097.2|7096.2|7090.9|7089.9|178
1679917500000|2023-03-27 11:45:00|7090.9|7089.9|7087.4|7086.4|7094.2|7093.2|7087.2|7086.2|300
1679917800000|2023-03-27 11:50:00|7087.7|7086.7|7084.2|7083.2|7090.9|7089.9|7083.2|7082.2|344
1679918100000|2023-03-27 11:55:00|7084.4|7083.4|7088.9|7087.9|7089.4|7088.4|7082.4|7081.4|227
1679918400000|2023-03-27 12:00:00|7089.4|7088.4|7084.9|7083.9|7091.9|7090.9|7084.9|7083.9|243
1679918700000|2023-03-27 12:05:00|7085.2|7084.2|7088.4|7087.4|7088.7|7087.7|7084.2|7083.2|104
1679919000000|2023-03-27 12:10:00|7088.9|7087.9|7091.7|7090.7|7091.9|7090.9|7088.2|7087.2|111
1679919300000|2023-03-27 12:15:00|7091.9|7090.9|7088.7|7087.7|7093.2|7092.2|7087.4|7086.4|168
1679919600000|2023-03-27 12:20:00|7089.2|7088.2|7091.4|7090.4|7093.9|7092.9|7088.7|7087.7|140
1679919900000|2023-03-27 12:25:00|7091.7|7090.7|7090.9|7089.9|7093.4|7092.4|7090.4|7089.4|140
1679920200000|2023-03-27 12:30:00|7091.2|7090.2|7092.4|7091.4|7095.7|7094.7|7090.7|7089.7|235
1679920500000|2023-03-27 12:35:00|7092.2|7091.2|7095.7|7094.7|7097.7|7096.7|7090.9|7089.9|171
1679920800000|2023-03-27 12:40:00|7095.9|7094.9|7094.2|7093.2|7096.7|7095.7|7093.7|7092.7|129
1679921100000|2023-03-27 12:45:00|7094.4|7093.4|7092.4|7091.4|7095.7|7094.7|7091.7|7090.7|127
1679921400000|2023-03-27 12:50:00|7092.7|7091.7|7095.4|7094.4|7099.2|7098.2|7092.7|7091.7|370
1679921700000|2023-03-27 12:55:00|7095.2|7094.2|7094.9|7093.9|7095.9|7094.9|7091.9|7090.9|91
1679922000000|2023-03-27 13:00:00|7095.2|7094.2|7090.7|7089.7|7096.9|7095.9|7090.4|7089.4|112
1679922300000|2023-03-27 13:05:00|7090.9|7089.9|7093.7|7092.7|7095.7|7094.7|7090.2|7089.2|158
1679922600000|2023-03-27 13:10:00|7093.4|7092.4|7091.9|7090.9|7094.9|7093.9|7090.7|7089.7|63
1679922900000|2023-03-27 13:15:00|7092.2|7091.2|7096.9|7095.9|7097.9|7096.9|7091.4|7090.4|181
1679923200000|2023-03-27 13:20:00|7097.2|7096.2|7095.4|7094.4|7098.7|7097.7|7095.2|7094.2|113
1679923500000|2023-03-27 13:25:00|7094.9|7093.9|7091.4|7090.4|7094.9|7093.9|7090.9|7089.9|144
1679923800000|2023-03-27 13:30:00|7091.7|7090.7|7094.9|7093.9|7095.9|7094.9|7090.7|7089.7|467
1679924100000|2023-03-27 13:35:00|7095.2|7094.2|7087.4|7086.4|7097.7|7096.7|7087.4|7086.4|511
1679924400000|2023-03-27 13:40:00|7088.9|7087.9|7099.4|7098.4|7100.7|7099.7|7088.4|7087.4|599
1679924700000|2023-03-27 13:45:00|7099.2|7098.2|7099.9|7098.9|7104.7|7103.7|7098.7|7097.7|299
1679925000000|2023-03-27 13:50:00|7100.2|7099.2|7094.4|7093.4|7101.9|7100.9|7092.4|7091.4|137
1679925300000|2023-03-27 13:55:00|7093.9|7092.9|7090.2|7089.2|7094.9|7093.9|7088.7|7087.7|289
1679925600000|2023-03-27 14:00:00|7089.9|7088.9|7090.2|7089.2|7092.2|7091.2|7088.4|7087.4|158
1679925900000|2023-03-27 14:05:00|7090.4|7089.4|7086.4|7085.4|7091.2|7090.2|7082.4|7081.4|267
1679926200000|2023-03-27 14:10:00|7086.2|7085.2|7087|7086|7090.7|7089.7|7085.5|7084.5|206
1679926500000|2023-03-27 14:15:00|7086.7|7085.7|7087|7086|7090.2|7089.2|7082.5|7081.5|313
1679926800000|2023-03-27 14:20:00|7087.2|7086.2|7088.2|7087.2|7090|7089|7085.5|7084.5|188
1679927100000|2023-03-27 14:25:00|7088|7087|7080.2|7079.2|7088.5|7087.5|7080.2|7079.2|926
1679927400000|2023-03-27 14:30:00|7079.7|7078.7|7073.5|7072.5|7080|7079|7071.7|7070.7|353
1679927700000|2023-03-27 14:35:00|7073.2|7072.2|7070.7|7069.7|7074.7|7073.7|7069.2|7068.2|329
1679928000000|2023-03-27 14:40:00|7071|7070|7071|7070|7073|7072|7068.7|7067.7|328
1679928300000|2023-03-27 14:45:00|7070.7|7069.7|7080.2|7079.2|7080.5|7079.5|7069.2|7068.2|314
1679928600000|2023-03-27 14:50:00|7080.5|7079.5|7081.7|7080.7|7083|7082|7078.7|7077.7|377
1679928900000|2023-03-27 14:55:00|7082|7081|7077.5|7076.5|7085.7|7084.7|7077|7076|446
1679929200000|2023-03-27 15:00:00|7078|7077|7078.2|7077.2|7080.7|7079.7|7077|7076|248
1679929500000|2023-03-27 15:05:00|7078|7077|7072.2|7071.2|7078.7|7077.7|7071.7|7070.7|263
1679929800000|2023-03-27 15:10:00|7072|7071|7077|7076|7077.2|7076.2|7069|7068|260
1679930100000|2023-03-27 15:15:00|7076.7|7075.7|7070.2|7069.2|7076.7|7075.7|7069.2|7068.2|393
1679930400000|2023-03-27 15:20:00|7070.5|7069.5|7074.2|7073.2|7075.2|7074.2|7069.5|7068.5|409
1679930700000|2023-03-27 15:25:00|7074.5|7073.5|7082.2|7081.2|7082.5|7081.5|7074.2|7073.2|712
1679931000000|2023-03-27 15:30:00|7082.7|7080.7|7079.5|7077.5|7085.5|7083.5|7077.5|7075.5|2202
1679931300000|2023-03-27 15:35:00|7079.7|7077.7|7088|7086|7088|7086|7079|7077|1597
1679931600000|2023-03-27 15:40:00|7087.7|7085.7|7086.2|7084.2|7089|7087|7083|7081|544
1679931900000|2023-03-27 15:45:00|7086.5|7084.5|7090.2|7088.2|7090.7|7088.7|7085.2|7083.2|155
1679932200000|2023-03-27 15:50:00|7090.5|7088.5|7084.2|7082.2|7092|7090|7083.5|7081.5|177
1679932500000|2023-03-27 15:55:00|7084.7|7082.7|7083.2|7081.2|7085|7083|7075.7|7073.7|290
1679932800000|2023-03-27 16:00:00|7082.7|7080.7|7088.5|7086.5|7090|7088|7081.7|7079.7|157
1679933100000|2023-03-27 16:05:00|7088.2|7086.2|7084.5|7082.5|7088.5|7086.5|7080.2|7078.2|108
1679933400000|2023-03-27 16:10:00|7085|7083|7087.2|7085.2|7089|7087|7083.2|7081.2|115
1679933700000|2023-03-27 16:15:00|7087.5|7085.5|7093.5|7091.5|7094.7|7092.7|7086.5|7084.5|171
1679934000000|2023-03-27 16:20:00|7093.2|7091.2|7096.7|7094.7|7097.5|7095.5|7093.2|7091.2|120
1679934300000|2023-03-27 16:25:00|7097|7095|7097|7095|7097.5|7095.5|7092.2|7090.2|170
1679934600000|2023-03-27 16:30:00|7096.7|7094.7|7093.7|7091.7|7099|7097|7093.5|7091.5|185
1679934900000|2023-03-27 16:35:00|7093.5|7091.5|7092.2|7090.2|7096.2|7094.2|7091.7|7089.7|103
1679935200000|2023-03-27 16:40:00|7092|7090|7090.5|7088.5|7092.5|7090.5|7089|7087|175
1679935500000|2023-03-27 16:45:00|7090.7|7088.7|7093.2|7091.2|7094.7|7092.7|7089.5|7087.5|131
1679935800000|2023-03-27 16:50:00|7093.5|7091.5|7093.7|7091.7|7097|7095|7092|7090|76
1679936100000|2023-03-27 16:55:00|7094|7092|7092.7|7090.7|7094.2|7092.2|7089.2|7087.2|81
1679936400000|2023-03-27 17:00:00|7093|7091|7098|7096|7099.2|7097.2|7091.5|7089.5|66
1679936700000|2023-03-27 17:05:00|7098.2|7096.2|7096|7094|7100.5|7098.5|7095|7093|51
1679937000000|2023-03-27 17:10:00|7095.7|7093.7|7092.2|7090.2|7095.7|7093.7|7090.5|7088.5|22
1679937300000|2023-03-27 17:15:00|7092.5|7090.5|7097|7095|7097.2|7095.2|7090|7088|48
1679937600000|2023-03-27 17:20:00|7096.7|7094.7|7102.7|7100.7|7106|7104|7096|7094|101
1679937900000|2023-03-27 17:25:00|7103|7101|7104|7102|7104.2|7102.2|7102|7100|14
1679938200000|2023-03-27 17:30:00|7104.2|7102.2|7106.2|7104.2|7107.7|7105.7|7103.5|7101.5|141
1679938500000|2023-03-27 17:35:00|7106|7104|7103.7|7101.7|7106|7104|7102.5|7100.5|42
1679938800000|2023-03-27 17:40:00|7104.2|7102.2|7107.7|7105.7|7107.7|7105.7|7104.2|7102.2|15
1679939100000|2023-03-27 17:45:00|7108|7106|7107|7105|7109.5|7107.5|7105.7|7103.7|98
1679939400000|2023-03-27 17:50:00|7106.7|7104.7|7101.5|7099.5|7108|7106|7101|7099|44
1679939700000|2023-03-27 17:55:00|7101.7|7099.7|7101.2|7099.2|7105|7103|7101|7099|64
1679940000000|2023-03-27 18:00:00|7101.5|7099.5|7097.5|7095.5|7102.2|7100.2|7097.5|7095.5|44
1679940300000|2023-03-27 18:05:00|7097.2|7095.2|7099.5|7097.5|7099.5|7097.5|7096.2|7094.2|32
1679940600000|2023-03-27 18:10:00|7099.7|7097.7|7103.2|7101.2|7103.2|7101.2|7099.7|7097.7|22
1679940900000|2023-03-27 18:15:00|7103.5|7101.5|7104|7102|7105|7103|7101.7|7099.7|53
1679941200000|2023-03-27 18:20:00|7104.2|7102.2|7106.2|7104.2|7109|7107|7104.2|7102.2|68
1679941500000|2023-03-27 18:25:00|7106.5|7104.5|7108.5|7106.5|7109.7|7107.7|7106.2|7104.2|65
1679941800000|2023-03-27 18:30:00|7108.7|7106.7|7110|7108|7112|7110|7108.5|7106.5|67
1679942100000|2023-03-27 18:35:00|7109.7|7107.7|7111.5|7109.5|7114|7112|7109.5|7107.5|57
1679942400000|2023-03-27 18:40:00|7111.7|7109.7|7110.5|7108.5|7112.5|7110.5|7110|7108|17
1679942700000|2023-03-27 18:45:00|7110.7|7108.7|7111.2|7109.2|7114.2|7112.2|7109|7107|70
1679943000000|2023-03-27 18:50:00|7111.5|7109.5|7112.2|7110.2|7114|7112|7109.2|7107.2|58
1679943300000|2023-03-27 18:55:00|7112.5|7110.5|7114.7|7112.7|7115.5|7113.5|7112.2|7110.2|64
1679943600000|2023-03-27 19:00:00|7115|7113|7111.7|7109.7|7117.5|7115.5|7110.7|7108.7|70
1679943900000|2023-03-27 19:05:00|7111.5|7109.5|7107.5|7105.5|7111.5|7109.5|7107.5|7105.5|41
1679944200000|2023-03-27 19:10:00|7107.7|7105.7|7108|7106|7109.5|7107.5|7107.5|7105.5|24
1679944500000|2023-03-27 19:15:00|7107.7|7105.7|7109.5|7107.5|7111|7109|7107.2|7105.2|87
1679944800000|2023-03-27 19:20:00|7109.7|7107.7|7111.5|7109.5|7112|7110|7106.2|7104.2|73
1679945100000|2023-03-27 19:25:00|7111.2|7109.2|7112.5|7110.5|7114.2|7112.2|7110.7|7108.7|22
1679945400000|2023-03-27 19:30:00|7112.2|7110.2|7113.5|7111.5|7114.5|7112.5|7111.5|7109.5|57
1679945700000|2023-03-27 19:35:00|7113.7|7111.7|7110|7108|7114.5|7112.5|7107|7105|103
1679946000000|2023-03-27 19:40:00|7110.2|7108.2|7110.5|7108.5|7112.2|7110.2|7108.2|7106.2|76
1679946300000|2023-03-27 19:45:00|7110.2|7108.2|7108.7|7106.7|7111.2|7109.2|7107.5|7105.5|109
1679946600000|2023-03-27 19:50:00|7108.5|7106.5|7113.2|7111.2|7115.2|7113.2|7103.5|7101.5|254
1679946900000|2023-03-27 19:55:00|7113|7111|7110.2|7108.2|7113|7111|7107.2|7105.2|285
1679947200000|2023-03-27 20:00:00|7109.1|7105.1|7119.6|7115.6|7120.2|7116.2|7109.1|7105.1|0
1679947500000|2023-03-27 20:05:00|7119.8|7115.8|7116|7112|7120.2|7116.2|7115.5|7111.5|0
1679947800000|2023-03-27 20:10:00|7116.5|7112.5|7118.2|7114.2|7118.9|7114.9|7115.5|7111.5|0
1679948100000|2023-03-27 20:15:00|7118.8|7114.8|7117.6|7113.6|7119.4|7115.4|7117.1|7113.1|0
1679948400000|2023-03-27 20:20:00|7118.1|7114.1|7118.3|7114.3|7118.9|7114.9|7117.7|7113.7|0
1679948700000|2023-03-27 20:25:00|7118.8|7114.8|7118.8|7114.8|7119.3|7115.3|7117.1|7113.1|0
1679949000000|2023-03-27 20:30:00|7119.3|7115.3|7120.9|7116.9|7120.9|7116.9|7118.3|7114.3|0
1679949300000|2023-03-27 20:35:00|7120.8|7116.8|7119.7|7115.7|7120.8|7116.8|7119.3|7115.3|0
1679949600000|2023-03-27 20:40:00|7120.2|7116.2|7121.7|7117.7|7121.8|7117.8|7119.7|7115.7|0
1679949900000|2023-03-27 20:45:00|7121.2|7117.2|7123.7|7119.7|7123.8|7119.8|7120.8|7116.8|0
1679950200000|2023-03-27 20:50:00|7123.2|7119.2|7122.7|7118.7|7123.2|7119.2|7121.7|7117.7|0
1679950500000|2023-03-27 20:55:00|7122.6|7118.6|7123.3|7119.3|7123.7|7119.7|7121.8|7117.8|0
1679950800000|2023-03-27 21:00:00|7123|7119|7122.1|7118.1|7123.2|7119.2|7122.1|7118.1|0
1679951100000|2023-03-27 21:05:00|7122.2|7118.2|7122|7118|7122.2|7118.2|7122|7118|0
1679951400000|2023-03-27 21:10:00|7122.8|7118.8|7121.6|7117.6|7122.8|7118.8|7121.4|7117.4|0
1679951700000|2023-03-27 21:15:00|7121.4|7117.4|7121.4|7117.4|7121.4|7117.4|7121.2|7117.2|0
1679952000000|2023-03-27 21:20:00|7122.8|7118.8|7122.7|7118.7|7124|7120|7122.6|7118.6|0
1679952300000|2023-03-27 21:25:00|7122.5|7118.5|7122.6|7118.6|7123|7119|7122.5|7118.5|0
1679952600000|2023-03-27 21:30:00|7122.3|7118.3|7122.8|7118.8|7123.5|7119.5|7122|7118|0
1679952900000|2023-03-27 21:35:00|7122.7|7118.7|7122.5|7118.5|7122.7|7118.7|7122.5|7118.5|0
1679953200000|2023-03-27 21:40:00|7122.7|7118.7|7122.5|7118.5|7122.7|7118.7|7122.4|7118.4|0
1679953500000|2023-03-27 21:45:00|7120.9|7116.9|7120.9|7116.9|7120.9|7116.9|7120.9|7116.9|0
1679953800000|2023-03-27 21:50:00|7121|7117|7120.9|7116.9|7121.9|7117.9|7120.9|7116.9|0
1679954100000|2023-03-27 21:55:00|7120.7|7116.7|7120.5|7116.5|7121.2|7117.2|7120|7116|0
1679954400000|2023-03-27 22:00:00|7120.4|7116.4|7117.1|7113.1|7120.4|7116.4|7115.6|7111.6|0
1679954700000|2023-03-27 22:05:00|7117.6|7113.6|7114.4|7110.4|7117.6|7113.6|7113.2|7109.2|0
1679955000000|2023-03-27 22:10:00|7114.9|7110.9|7113.8|7109.8|7115.9|7111.9|7113.1|7109.1|0
1679955300000|2023-03-27 22:15:00|7113.5|7109.5|7112.6|7108.6|7113.8|7109.8|7112|7108|0
1679955600000|2023-03-27 22:20:00|7113.1|7109.1|7112|7108|7113.8|7109.8|7112|7108|0
1679955900000|2023-03-27 22:25:00|7112.1|7108.1|7113.1|7109.1|7113.1|7109.1|7111.6|7107.6|0
1679956200000|2023-03-27 22:30:00|7112.6|7108.6|7111.7|7107.7|7113|7109|7109.5|7105.5|0
1679956500000|2023-03-27 22:35:00|7111.9|7107.9|7111.9|7107.9|7111.9|7107.9|7110.9|7106.9|0
1679956800000|2023-03-27 22:40:00|7111.7|7107.7|7114.4|7110.4|7115.1|7111.1|7111|7107|0
1679957100000|2023-03-27 22:45:00|7113.9|7109.9|7114.8|7110.8|7115.4|7111.4|7113.9|7109.9|0
1679957400000|2023-03-27 22:50:00|7114.9|7110.9|7117|7113|7117.4|7113.4|7114.8|7110.8|0
1679957700000|2023-03-27 22:55:00|7116.9|7112.9|7118|7114|7118.5|7114.5|7116.4|7112.4|0
1679958000000|2023-03-27 23:00:00|7118.5|7114.5|7117.5|7113.5|7119.6|7115.6|7117|7113|0
1679958300000|2023-03-27 23:05:00|7118|7114|7118|7114|7118.5|7114.5|7117|7113|0
1679958600000|2023-03-27 23:10:00|7118.5|7114.5|7119|7115|7120.1|7116.1|7118|7114|0
1679958900000|2023-03-27 23:15:00|7118.5|7115.5|7117.5|7114.5|7119.6|7116.6|7117.5|7114.5|0
1679959200000|2023-03-27 23:20:00|7118|7115|7118|7115|7119|7116|7117.5|7114.5|0
1679959500000|2023-03-27 23:25:00|7118.3|7115.3|7118.6|7115.6|7119.6|7116.6|7118|7115|0
1679959800000|2023-03-27 23:30:00|7119.1|7116.1|7117.9|7114.9|7120.8|7117.8|7117.9|7114.9|0
1679960100000|2023-03-27 23:35:00|7118|7115|7118.4|7115.4|7119.5|7116.5|7117.9|7114.9|0
1679960400000|2023-03-27 23:40:00|7118.8|7115.8|7117.9|7114.9|7118.8|7115.8|7117.4|7114.4|0
1679960700000|2023-03-27 23:45:00|7117.4|7114.4|7118.9|7115.9|7118.9|7115.9|7117|7114|0
1679961000000|2023-03-27 23:50:00|7119.4|7116.4|7117.9|7114.9|7119.9|7116.9|7116.8|7113.8|0
1679961300000|2023-03-27 23:55:00|7117.8|7114.8|7120|7117|7121.1|7118.1|7117.3|7114.3|0
1679961600000|2023-03-28 00:00:00|7119.9|7116.9|7111.5|7108.5|7120.6|7117.6|7110.9|7107.9|0
1679961900000|2023-03-28 00:05:00|7111.4|7108.4|7111.1|7108.1|7111.5|7108.5|7108.7|7105.7|0
1679962200000|2023-03-28 00:10:00|7111.5|7108.5|7113.1|7110.1|7115.7|7112.7|7110.3|7107.3|0
1679962500000|2023-03-28 00:15:00|7112.8|7109.8|7107.6|7104.6|7114.5|7111.5|7105.9|7102.9|0
1679962800000|2023-03-28 00:20:00|7105.9|7102.9|7107.7|7104.7|7107.7|7104.7|7105.9|7102.9|0
1679963100000|2023-03-28 00:25:00|7107.8|7104.8|7106|7103|7109.4|7106.4|7106|7103|0
1679963400000|2023-03-28 00:30:00|7107.7|7104.7|7106|7103|7107.7|7104.7|7106|7103|0
1679963700000|2023-03-28 00:35:00|7107.6|7104.6|7109.4|7106.4|7109.5|7106.5|7107.6|7104.6|0
1679964000000|2023-03-28 00:40:00|7109.5|7106.5|7111.4|7108.4|7111.4|7108.4|7109.4|7106.4|0
1679964300000|2023-03-28 00:45:00|7111.3|7108.3|7106.4|7103.4|7111.3|7108.3|7106.3|7103.3|0
1679964600000|2023-03-28 00:50:00|7106.3|7103.3|7108.1|7105.1|7108.1|7105.1|7106.3|7103.3|0
1679964900000|2023-03-28 00:55:00|7109.8|7106.8|7108.1|7105.1|7109.8|7106.8|7108.1|7105.1|0
1679965200000|2023-03-28 01:00:00|7106.4|7103.4|7109.8|7106.8|7109.9|7106.9|7106.4|7103.4|0
1679965500000|2023-03-28 01:05:00|7109.9|7106.9|7111.6|7108.6|7113.4|7110.4|7108.2|7105.2|0
1679965800000|2023-03-28 01:10:00|7111.7|7108.7|7106.5|7103.5|7111.7|7108.7|7106.4|7103.4|0
1679966100000|2023-03-28 01:15:00|7107.3|7104.3|7105.5|7102.5|7108.2|7105.2|7105.5|7102.5|0
1679966400000|2023-03-28 01:20:00|7105.6|7102.6|7105.5|7102.5|7105.6|7102.6|7105.5|7102.5|0
1679966700000|2023-03-28 01:25:00|7107.2|7104.2|7107.2|7104.2|7107.3|7104.3|7105.5|7102.5|0
1679967000000|2023-03-28 01:30:00|7107.3|7104.3|7111.5|7108.5|7115.8|7112.8|7107.3|7104.3|0
1679967300000|2023-03-28 01:35:00|7112.4|7109.4|7109|7106|7112.4|7109.4|7109|7106|0
1679967600000|2023-03-28 01:40:00|7108.1|7105.1|7106|7103|7109|7106|7104.5|7101.5|0
1679967900000|2023-03-28 01:45:00|7105.2|7102.2|7102.9|7099.9|7106.9|7103.9|7102.9|7099.9|0
1679968200000|2023-03-28 01:50:00|7104.6|7101.6|7101.2|7098.2|7104.6|7101.6|7101.1|7098.1|0
1679968500000|2023-03-28 01:55:00|7101.3|7098.3|7101.5|7098.5|7102.9|7099.9|7101.2|7098.2|0
1679968800000|2023-03-28 02:00:00|7100.7|7097.7|7101.5|7098.5|7101.5|7098.5|7098.1|7095.1|0
1679969100000|2023-03-28 02:05:00|7101.6|7098.6|7103.2|7100.2|7104.9|7101.9|7101.6|7098.6|0
1679969400000|2023-03-28 02:10:00|7102.3|7099.3|7101.5|7098.5|7103.2|7100.2|7101.5|7098.5|0
1679969700000|2023-03-28 02:15:00|7099.8|7096.8|7101.4|7098.4|7103.1|7100.1|7099.3|7096.3|0
1679970000000|2023-03-28 02:20:00|7101.5|7098.5|7103.2|7100.2|7104.9|7101.9|7101.5|7098.5|0
1679970300000|2023-03-28 02:25:00|7104.9|7101.9|7104.8|7101.8|7104.9|7101.9|7103.2|7100.2|0
1679970600000|2023-03-28 02:30:00|7104.9|7101.9|7105.4|7102.4|7105.4|7102.4|7104.5|7101.5|0
1679970900000|2023-03-28 02:35:00|7103.7|7100.7|7103.7|7100.7|7105.4|7102.4|7103.7|7100.7|0
1679971200000|2023-03-28 02:40:00|7105.4|7102.4|7105.4|7102.4|7105.4|7102.4|7104.5|7101.5|0
1679971500000|2023-03-28 02:45:00|7105.3|7102.3|7107|7104|7107.1|7104.1|7105.3|7102.3|0
1679971800000|2023-03-28 02:50:00|7106.2|7103.2|7108.9|7105.9|7108.9|7105.9|7103.6|7100.6|0
1679972100000|2023-03-28 02:55:00|7108.8|7105.8|7108.9|7105.9|7110.6|7107.6|7105.4|7102.4|0
1679972400000|2023-03-28 03:00:00|7110.6|7107.6|7110.5|7107.5|7110.6|7107.6|7108.9|7105.9|0
1679972700000|2023-03-28 03:05:00|7110.6|7107.6|7114|7111|7114|7111|7110.5|7107.5|0
1679973000000|2023-03-28 03:10:00|7112.3|7109.3|7112.3|7109.3|7114|7111|7112.3|7109.3|0
1679973300000|2023-03-28 03:15:00|7110.6|7107.6|7110.6|7107.6|7112.3|7109.3|7110.6|7107.6|0
1679973600000|2023-03-28 03:20:00|7108.9|7105.9|7110.6|7107.6|7110.6|7107.6|7108.9|7105.9|0
1679974200000|2023-03-28 03:30:00|7111.5|7108.5|7110.7|7107.7|7112.3|7109.3|7110.6|7107.6|0
1679974500000|2023-03-28 03:35:00|7109.8|7106.8|7110.7|7107.7|7110.7|7107.7|7109.8|7106.8|0
1679974800000|2023-03-28 03:40:00|7110.6|7107.6|7110.5|7107.5|7110.7|7107.7|7108.8|7105.8|0
1679975100000|2023-03-28 03:45:00|7110.4|7107.4|7112.2|7109.2|7112.2|7109.2|7110.4|7107.4|0
1679975400000|2023-03-28 03:50:00|7112.1|7109.1|7112.1|7109.1|7112.2|7109.2|7110.4|7107.4|0
1679975700000|2023-03-28 03:55:00|7112.2|7109.2|7111.4|7108.4|7112.2|7109.2|7110.5|7107.5|0
1679976000000|2023-03-28 04:00:00|7112.2|7109.2|7110.2|7107.2|7112.2|7109.2|7110.2|7107.2|0
1679976300000|2023-03-28 04:05:00|7108.2|7105.2|7108.2|7105.2|7108.2|7105.2|7108.2|7105.2|0
1679976600000|2023-03-28 04:10:00|7106.5|7103.5|7106.5|7103.5|7106.5|7103.5|7106.4|7103.4|0
1679976900000|2023-03-28 04:15:00|7107.3|7104.3|7105.1|7102.1|7108.2|7105.2|7103.5|7100.5|0
1679977500000|2023-03-28 04:25:00|7105.2|7102.2|7105.2|7102.2|7105.3|7102.3|7105.1|7102.1|0
1679977800000|2023-03-28 04:30:00|7104.2|7101.2|7104.2|7101.2|7104.2|7101.2|7104.2|7101.2|0
1679978100000|2023-03-28 04:35:00|7102.5|7099.5|7102.5|7099.5|7103.3|7100.3|7102.5|7099.5|0
1679978400000|2023-03-28 04:40:00|7104.2|7101.2|7103.4|7100.4|7104.3|7101.3|7102.5|7099.5|0
1679978700000|2023-03-28 04:45:00|7104.3|7101.3|7104.3|7101.3|7104.3|7101.3|7102.6|7099.6|0
1679979000000|2023-03-28 04:50:00|7104.2|7101.2|7104.3|7101.3|7104.3|7101.3|7104.2|7101.2|0
1679979300000|2023-03-28 04:55:00|7104.4|7101.4|7104.4|7101.4|7106|7103|7104.3|7101.3|0
1679979600000|2023-03-28 05:00:00|7104.3|7101.3|7106|7103|7106|7103|7102.6|7099.6|0
1679979900000|2023-03-28 05:05:00|7105.2|7102.2|7109.4|7106.4|7109.4|7106.4|7105.2|7102.2|0
1679980200000|2023-03-28 05:10:00|7111.1|7108.1|7109.4|7106.4|7111.1|7108.1|7109.4|7106.4|0
1679980500000|2023-03-28 05:15:00|7107.7|7104.7|7107.6|7104.6|7107.7|7104.7|7106.8|7103.8|0
1679980800000|2023-03-28 05:20:00|7105.9|7102.9|7107.9|7104.9|7107.9|7104.9|7105.9|7102.9|0
1679981100000|2023-03-28 05:25:00|7108.7|7105.7|7108|7105|7109.6|7106.6|7106.2|7103.2|0
1679981400000|2023-03-28 05:30:00|7106.3|7103.3|7109.1|7106.1|7109.1|7106.1|7106.3|7103.3|0
1679981700000|2023-03-28 05:35:00|7110.7|7107.7|7114.4|7111.4|7114.5|7111.5|7109|7106|0
1679982000000|2023-03-28 05:40:00|7114.5|7111.5|7116.7|7113.7|7117.3|7114.3|7114.4|7111.4|0
1679982300000|2023-03-28 05:45:00|7115.1|7112.1|7113.6|7110.6|7118.6|7115.6|7113.6|7110.6|0
1679982600000|2023-03-28 05:50:00|7114.4|7111.4|7115.3|7112.3|7118.7|7115.7|7114.4|7111.4|0
1679982900000|2023-03-28 05:55:00|7115.2|7112.2|7117.6|7114.6|7117.6|7114.6|7113.6|7110.6|0
1679983200000|2023-03-28 06:00:00|7118.1|7114.1|7126.5|7124.5|7128.2|7126.2|7118.1|7114.1|527
1679983500000|2023-03-28 06:05:00|7126.2|7124.2|7136.2|7134.2|7136.2|7134.2|7126|7124|178
1679983800000|2023-03-28 06:10:00|7136|7134|7136.5|7134.5|7139.5|7137.5|7134.2|7132.2|127
1679984100000|2023-03-28 06:15:00|7136.7|7134.7|7134.7|7132.7|7138.5|7136.5|7134|7132|79
1679984400000|2023-03-28 06:20:00|7135|7133|7138.7|7136.7|7139|7137|7135|7133|42
1679984700000|2023-03-28 06:25:00|7138.5|7136.5|7137.2|7135.2|7139.2|7137.2|7136.5|7134.5|102
1679985000000|2023-03-28 06:30:00|7136.7|7134.7|7140.2|7138.2|7141.7|7139.7|7136.5|7134.5|81
1679985300000|2023-03-28 06:35:00|7140.5|7138.5|7143.2|7141.2|7144.5|7142.5|7140.2|7138.2|111
1679985600000|2023-03-28 06:40:00|7143|7141|7142|7140|7144.7|7142.7|7141.7|7139.7|104
1679985900000|2023-03-28 06:45:00|7141.7|7139.7|7141.2|7139.2|7143.5|7141.5|7137|7135|200
1679986200000|2023-03-28 06:50:00|7141|7139|7141.2|7139.2|7144.2|7142.2|7139.5|7137.5|88
1679986500000|2023-03-28 06:55:00|7141|7139|7139.2|7137.2|7142.5|7140.5|7138.2|7136.2|94
1679986800000|2023-03-28 07:00:00|7138.7|7137.7|7147.7|7146.7|7156.7|7155.7|7138.2|7137.2|1754
1679987100000|2023-03-28 07:05:00|7148|7147|7139.7|7138.7|7152.2|7151.2|7138|7137|1092
1679987400000|2023-03-28 07:10:00|7139.5|7138.5|7127.5|7126.5|7143|7142|7127.5|7126.5|613
1679987700000|2023-03-28 07:15:00|7127.7|7126.7|7129.2|7128.2|7132.7|7131.7|7125.7|7124.7|550
1679988000000|2023-03-28 07:20:00|7129.5|7128.5|7127.2|7126.2|7129.7|7128.7|7121.7|7120.7|397
1679988300000|2023-03-28 07:25:00|7127|7126|7125.7|7124.7|7128.2|7127.2|7123|7122|348
1679988600000|2023-03-28 07:30:00|7125.5|7124.5|7122.7|7121.7|7125.5|7124.5|7118.2|7117.2|468
1679988900000|2023-03-28 07:35:00|7122.5|7121.5|7133|7132|7134.2|7133.2|7122.5|7121.5|317
1679989200000|2023-03-28 07:40:00|7133.4|7132.4|7128.6|7127.6|7134.9|7133.9|7127.9|7126.9|349
1679989500000|2023-03-28 07:45:00|7128.9|7127.9|7126.4|7125.4|7133.6|7132.6|7126.1|7125.1|284
1679989800000|2023-03-28 07:50:00|7126.1|7125.1|7120.4|7119.4|7127.4|7126.4|7114.6|7113.6|412
1679990100000|2023-03-28 07:55:00|7120.6|7119.6|7114.6|7113.6|7123.6|7122.6|7112.9|7111.9|355
1679990400000|2023-03-28 08:00:00|7114.1|7113.1|7114.1|7113.1|7115.9|7114.9|7112.6|7111.6|255
1679990700000|2023-03-28 08:05:00|7113.9|7112.9|7119.9|7118.9|7120.4|7119.4|7108.1|7107.1|408
1679991000000|2023-03-28 08:10:00|7120.1|7119.1|7117.9|7116.9|7121.9|7120.9|7117.9|7116.9|230
1679991300000|2023-03-28 08:15:00|7118.6|7117.6|7116.6|7115.6|7119.9|7118.9|7116.1|7115.1|183
1679991600000|2023-03-28 08:20:00|7116.9|7115.9|7113.1|7112.1|7116.9|7115.9|7111.1|7110.1|209
1679991900000|2023-03-28 08:25:00|7113.4|7112.4|7114.1|7113.1|7115.6|7114.6|7111.1|7110.1|145
1679992200000|2023-03-28 08:30:00|7113.9|7112.9|7113.9|7112.9|7118.6|7117.6|7110.6|7109.6|186
1679992500000|2023-03-28 08:35:00|7113.6|7112.6|7107.9|7106.9|7114.9|7113.9|7107.9|7106.9|191
1679992800000|2023-03-28 08:40:00|7108.1|7107.1|7109.1|7108.1|7109.9|7108.9|7104.1|7103.1|427
1679993100000|2023-03-28 08:45:00|7108.9|7107.9|7105.1|7104.1|7110.6|7109.6|7104.6|7103.6|195
1679993400000|2023-03-28 08:50:00|7104.9|7103.9|7107.6|7106.6|7108.1|7107.1|7103.4|7102.4|253
1679993700000|2023-03-28 08:55:00|7107.4|7106.4|7103.6|7102.6|7109.1|7108.1|7102.9|7101.9|197
1679994000000|2023-03-28 09:00:00|7103.4|7102.4|7106.6|7105.6|7107.9|7106.9|7102.4|7101.4|184
1679994300000|2023-03-28 09:05:00|7106.4|7105.4|7101.1|7100.1|7107.1|7106.1|7101.1|7100.1|221
1679994600000|2023-03-28 09:10:00|7100.9|7099.9|7102.1|7101.1|7103.1|7102.1|7094.4|7093.4|441
1679994900000|2023-03-28 09:15:00|7102.4|7101.4|7102.6|7101.6|7105.9|7104.9|7099.9|7098.9|107
1679995200000|2023-03-28 09:20:00|7102.9|7101.9|7103.6|7102.6|7104.6|7103.6|7101.6|7100.6|237
1679995500000|2023-03-28 09:25:00|7103.9|7102.9|7103.6|7102.6|7104.9|7103.9|7101.4|7100.4|93
1679995800000|2023-03-28 09:30:00|7103.4|7102.4|7101.6|7100.6|7105.9|7104.9|7099.1|7098.1|156
1679996100000|2023-03-28 09:35:00|7101.4|7100.4|7096.1|7095.1|7102.9|7101.9|7094.9|7093.9|201
1679996400000|2023-03-28 09:40:00|7095.9|7094.9|7087.4|7086.4|7097.1|7096.1|7087.4|7086.4|350
1679996700000|2023-03-28 09:45:00|7087.1|7086.1|7083.9|7082.9|7087.4|7086.4|7079.1|7078.1|301
1679997000000|2023-03-28 09:50:00|7083.6|7082.6|7090.6|7089.6|7090.9|7089.9|7083.6|7082.6|338
1679997300000|2023-03-28 09:55:00|7090.4|7089.4|7084.6|7083.6|7091.4|7090.4|7081.9|7080.9|345
1679997600000|2023-03-28 10:00:00|7084.4|7083.4|7088.9|7087.9|7090.4|7089.4|7082.9|7081.9|329
1679997900000|2023-03-28 10:05:00|7088.6|7087.6|7091.4|7090.4|7091.6|7090.6|7086.4|7085.4|288
1679998200000|2023-03-28 10:10:00|7091.6|7090.6|7098.1|7097.1|7099.9|7098.9|7091.6|7090.6|332
1679998500000|2023-03-28 10:15:00|7097.9|7096.9|7095.9|7094.9|7098.1|7097.1|7094.9|7093.9|168
1679998800000|2023-03-28 10:20:00|7095.6|7094.6|7096.1|7095.1|7098.1|7097.1|7095.4|7094.4|277
1679999100000|2023-03-28 10:25:00|7095.9|7094.9|7095.1|7094.1|7097.1|7096.1|7093.6|7092.6|175
1679999400000|2023-03-28 10:30:00|7094.9|7093.9|7091.4|7090.4|7094.9|7093.9|7089.1|7088.1|260
1679999700000|2023-03-28 10:35:00|7091.1|7090.1|7088.6|7087.6|7091.1|7090.1|7087.4|7086.4|136
1680000000000|2023-03-28 10:40:00|7088.9|7087.9|7080.9|7079.9|7088.9|7087.9|7078.9|7077.9|234
1680000300000|2023-03-28 10:45:00|7080.6|7079.6|7075.4|7074.4|7080.9|7079.9|7075.1|7074.1|210
1680000600000|2023-03-28 10:50:00|7075.1|7074.1|7074.1|7073.1|7077.4|7076.4|7073.9|7072.9|1255
1680000900000|2023-03-28 10:55:00|7074.4|7073.4|7082.1|7081.1|7082.4|7081.4|7073.1|7072.1|312
1680001200000|2023-03-28 11:00:00|7081.9|7080.9|7081.4|7080.4|7082.1|7081.1|7077.1|7076.1|137
1680001500000|2023-03-28 11:05:00|7081.1|7080.1|7084.1|7083.1|7084.6|7083.6|7079.6|7078.6|99
1680001800000|2023-03-28 11:10:00|7084.4|7083.4|7088.9|7087.9|7088.9|7087.9|7084.1|7083.1|151
1680002100000|2023-03-28 11:15:00|7088.1|7087.1|7093.1|7092.1|7093.1|7092.1|7086.9|7085.9|108
1680002400000|2023-03-28 11:20:00|7092.9|7091.9|7094.6|7093.6|7095.4|7094.4|7092.4|7091.4|134
1680002700000|2023-03-28 11:25:00|7094.9|7093.9|7099.4|7098.4|7099.4|7098.4|7094.6|7093.6|1243
1680003000000|2023-03-28 11:30:00|7098.9|7097.9|7097.6|7096.6|7100.4|7099.4|7096.9|7095.9|295
1680003300000|2023-03-28 11:35:00|7097.9|7096.9|7096.1|7095.1|7099.9|7098.9|7095.9|7094.9|112
1680003600000|2023-03-28 11:40:00|7095.9|7094.9|7094.7|7093.7|7098.4|7097.4|7094.7|7093.7|99
1680003900000|2023-03-28 11:45:00|7094.9|7093.9|7098.2|7097.2|7098.2|7097.2|7093.7|7092.7|116
1680004200000|2023-03-28 11:50:00|7098.4|7097.4|7094.7|7093.7|7098.9|7097.9|7094.2|7093.2|2121
1680004500000|2023-03-28 11:55:00|7094.4|7093.4|7088.2|7087.2|7095.9|7094.9|7088.2|7087.2|167
1680004800000|2023-03-28 12:00:00|7088.4|7087.4|7088.2|7087.2|7089.2|7088.2|7084.9|7083.9|1140
1680005100000|2023-03-28 12:05:00|7087.9|7086.9|7089.9|7088.9|7090.9|7089.9|7087.2|7086.2|112
1680005400000|2023-03-28 12:10:00|7090.2|7089.2|7094.7|7093.7|7095.2|7094.2|7089.7|7088.7|157
1680005700000|2023-03-28 12:15:00|7094.4|7093.4|7092.4|7091.4|7095.2|7094.2|7091.7|7090.7|110
1680006000000|2023-03-28 12:20:00|7092.7|7091.7|7086.7|7085.7|7093.4|7092.4|7086.2|7085.2|220
1680006300000|2023-03-28 12:25:00|7086.9|7085.9|7075.9|7074.9|7087.7|7086.7|7075.7|7074.7|407
1680006600000|2023-03-28 12:30:00|7075.7|7074.7|7070.4|7069.4|7077.7|7076.7|7069.4|7068.4|310
1680006900000|2023-03-28 12:35:00|7070.2|7069.2|7068.7|7067.7|7071.4|7070.4|7065.4|7064.4|502
1680007200000|2023-03-28 12:40:00|7068.9|7067.9|7068.9|7067.9|7069.9|7068.9|7065.4|7064.4|242
1680007500000|2023-03-28 12:45:00|7069.2|7068.2|7072.7|7071.7|7074.4|7073.4|7067.9|7066.9|215
1680007800000|2023-03-28 12:50:00|7073.2|7072.2|7073.7|7072.7|7076.2|7075.2|7070.2|7069.2|280
1680008100000|2023-03-28 12:55:00|7073.4|7072.4|7071.7|7070.7|7076.7|7075.7|7071.4|7070.4|171
1680008400000|2023-03-28 13:00:00|7071.4|7070.4|7077.7|7076.7|7077.9|7076.9|7069.9|7068.9|198
1680008700000|2023-03-28 13:05:00|7077.4|7076.4|7078.4|7077.4|7079.2|7078.2|7075.2|7074.2|176
1680009000000|2023-03-28 13:10:00|7078.2|7077.2|7077.9|7076.9|7079.2|7078.2|7074.9|7073.9|140
1680009300000|2023-03-28 13:15:00|7077.7|7076.7|7076.9|7075.9|7079.7|7078.7|7075.7|7074.7|117
1680009600000|2023-03-28 13:20:00|7076.7|7075.7|7073.2|7072.2|7076.7|7075.7|7072.7|7071.7|148
1680009900000|2023-03-28 13:25:00|7072.9|7071.9|7076.4|7075.4|7076.4|7075.4|7069.7|7068.7|206
1680010200000|2023-03-28 13:30:00|7076.2|7075.2|7074.9|7073.9|7077.4|7076.4|7067.7|7066.7|373
1680010500000|2023-03-28 13:35:00|7075.2|7074.2|7078.7|7077.7|7079.4|7078.4|7071.9|7070.9|264
1680010800000|2023-03-28 13:40:00|7078.4|7077.4|7080.9|7079.9|7082.9|7081.9|7075.7|7074.7|470
1680011100000|2023-03-28 13:45:00|7081.2|7080.2|7081.9|7080.9|7084.4|7083.4|7078.4|7077.4|372
1680011400000|2023-03-28 13:50:00|7082.4|7081.4|7084.4|7083.4|7085.2|7084.2|7078.4|7077.4|246
1680011700000|2023-03-28 13:55:00|7084.2|7083.2|7075.4|7074.4|7084.7|7083.7|7072.2|7071.2|253
1680012000000|2023-03-28 14:00:00|7075.2|7074.2|7079.9|7078.9|7082.4|7081.4|7072.7|7071.7|274
1680012300000|2023-03-28 14:05:00|7080.2|7079.2|7085.4|7084.4|7085.9|7084.9|7078.2|7077.2|234
1680012600000|2023-03-28 14:10:00|7085.2|7084.2|7089.2|7088.2|7091.2|7090.2|7085.2|7084.2|333
1680012900000|2023-03-28 14:15:00|7089.5|7088.5|7091.7|7090.7|7093.5|7092.5|7085.2|7084.2|263
1680013200000|2023-03-28 14:20:00|7092|7091|7091.7|7090.7|7094.5|7093.5|7089.7|7088.7|289
1680013500000|2023-03-28 14:25:00|7091.5|7090.5|7092.5|7091.5|7095.7|7094.7|7087|7086|206
1680013800000|2023-03-28 14:30:00|7092|7091|7074.7|7073.7|7092.2|7091.2|7074.2|7073.2|375
1680014100000|2023-03-28 14:35:00|7074.5|7073.5|7080.2|7079.2|7083|7082|7074.5|7073.5|330
1680014400000|2023-03-28 14:40:00|7080.5|7079.5|7084.5|7083.5|7084.5|7083.5|7080.5|7079.5|147
1680014700000|2023-03-28 14:45:00|7084.2|7083.2|7087.2|7086.2|7087.2|7086.2|7083|7082|299
1680015000000|2023-03-28 14:50:00|7087|7086|7089|7088|7089.7|7088.7|7084.2|7083.2|344
1680015300000|2023-03-28 14:55:00|7089.2|7088.2|7087.7|7086.7|7089.7|7088.7|7084|7083|214
1680015600000|2023-03-28 15:00:00|7087.5|7086.5|7091.7|7090.7|7093.5|7092.5|7087.5|7086.5|259
1680015900000|2023-03-28 15:05:00|7092|7091|7088.5|7087.5|7094.5|7093.5|7088.5|7087.5|186
1680016200000|2023-03-28 15:10:00|7088.7|7087.7|7088.2|7087.2|7090.7|7089.7|7086.5|7085.5|207
1680016500000|2023-03-28 15:15:00|7088.5|7087.5|7088|7087|7091|7090|7085.2|7084.2|337
1680016800000|2023-03-28 15:20:00|7087.7|7086.7|7089|7088|7089.5|7088.5|7085|7084|369
1680017100000|2023-03-28 15:25:00|7088.7|7087.7|7090.7|7089.7|7092|7091|7088|7087|765
1680017400000|2023-03-28 15:30:00|7091.5|7089.5|7090|7088|7096.5|7094.5|7089.7|7087.7|3600
1680017700000|2023-03-28 15:35:00|7089.5|7087.5|7097.2|7095.2|7099|7097|7088.2|7086.2|1039
1680018000000|2023-03-28 15:40:00|7097|7095|7095.7|7093.7|7099.2|7097.2|7094.5|7092.5|220
1680018300000|2023-03-28 15:45:00|7096|7094|7093.7|7091.7|7097.7|7095.7|7092.7|7090.7|160
1680018600000|2023-03-28 15:50:00|7094|7092|7096.7|7094.7|7097.7|7095.7|7093.2|7091.2|1155
1680018900000|2023-03-28 15:55:00|7096.5|7094.5|7096.7|7094.7|7097.5|7095.5|7094.2|7092.2|153
1680019200000|2023-03-28 16:00:00|7097|7095|7094.5|7092.5|7097.2|7095.2|7093.7|7091.7|1333
1680019500000|2023-03-28 16:05:00|7094.2|7092.2|7090.7|7088.7|7094.2|7092.2|7090.7|7088.7|86
1680019800000|2023-03-28 16:10:00|7091|7089|7092.5|7090.5|7093.7|7091.7|7090|7088|846
1680020100000|2023-03-28 16:15:00|7092.7|7090.7|7087.5|7085.5|7093.2|7091.2|7085.5|7083.5|95
1680020400000|2023-03-28 16:20:00|7087.7|7085.7|7087.7|7085.7|7089.5|7087.5|7085.2|7083.2|83
1680020700000|2023-03-28 16:25:00|7088|7086|7086.2|7084.2|7088.7|7086.7|7086|7084|40
1680021000000|2023-03-28 16:30:00|7086|7084|7085.7|7083.7|7086.2|7084.2|7083.2|7081.2|293
1680021300000|2023-03-28 16:35:00|7086|7084|7087.7|7085.7|7088|7086|7085.2|7083.2|77
1680021600000|2023-03-28 16:40:00|7087.5|7085.5|7089|7087|7090.5|7088.5|7086.5|7084.5|60
1680021900000|2023-03-28 16:45:00|7088.7|7086.7|7089|7087|7090.5|7088.5|7087|7085|60
1680022200000|2023-03-28 16:50:00|7088.7|7086.7|7086.5|7084.5|7089.2|7087.2|7085.7|7083.7|60
1680022500000|2023-03-28 16:55:00|7086.2|7084.2|7087.2|7085.2|7087.2|7085.2|7085.2|7083.2|59
1680022800000|2023-03-28 17:00:00|7088.2|7086.2|7082.2|7080.2|7088.2|7086.2|7082.2|7080.2|53
1680023100000|2023-03-28 17:05:00|7081.7|7079.7|7081.2|7079.2|7084.5|7082.5|7080|7078|63
1680023400000|2023-03-28 17:10:00|7081.5|7079.5|7081.7|7079.7|7083|7081|7080.2|7078.2|34
1680023700000|2023-03-28 17:15:00|7081.5|7079.5|7081.2|7079.2|7081.5|7079.5|7078.2|7076.2|81
1680024000000|2023-03-28 17:20:00|7081|7079|7079.2|7077.2|7081.7|7079.7|7078.7|7076.7|40
1680024300000|2023-03-28 17:25:00|7079|7077|7079|7077|7079|7077|7077.7|7075.7|28
1680024600000|2023-03-28 17:30:00|7078.7|7076.7|7071.7|7069.7|7080.5|7078.5|7071.7|7069.7|117
1680024900000|2023-03-28 17:35:00|7072|7070|7068.5|7066.5|7072.5|7070.5|7068.5|7066.5|69
1680025200000|2023-03-28 17:40:00|7068.2|7066.2|7068.2|7066.2|7069.2|7067.2|7067|7065|57
1680025500000|2023-03-28 17:45:00|7068|7066|7065.7|7063.7|7068|7066|7065|7063|63
1680025800000|2023-03-28 17:50:00|7066|7064|7065|7063|7066|7064|7063|7061|80
1680026100000|2023-03-28 17:55:00|7065.2|7063.2|7062.7|7060.7|7065.5|7063.5|7061|7059|124
1680026400000|2023-03-28 18:00:00|7063|7061|7069.2|7067.2|7069.7|7067.7|7060.7|7058.7|108
1680026700000|2023-03-28 18:05:00|7069.5|7067.5|7068.5|7066.5|7071.5|7069.5|7067|7065|72
1680027000000|2023-03-28 18:10:00|7068.2|7066.2|7067.7|7065.7|7069.2|7067.2|7066|7064|58
1680027300000|2023-03-28 18:15:00|7067.5|7065.5|7069.7|7067.7|7070.2|7068.2|7067|7065|46
1680027600000|2023-03-28 18:20:00|7070|7068|7067.2|7065.2|7072|7070|7067.2|7065.2|29
1680027900000|2023-03-28 18:25:00|7067|7065|7068.2|7066.2|7069.2|7067.2|7066.5|7064.5|37
1680028200000|2023-03-28 18:30:00|7068|7066|7064.7|7062.7|7068.7|7066.7|7064.7|7062.7|76
1680028500000|2023-03-28 18:35:00|7065|7063|7067.5|7065.5|7068.5|7066.5|7064.5|7062.5|43
1680028800000|2023-03-28 18:40:00|7067.7|7065.7|7071.2|7069.2|7071.5|7069.5|7067.7|7065.7|5
1680029100000|2023-03-28 18:45:00|7071.5|7069.5|7072|7070|7075.7|7073.7|7071|7069|74
1680029400000|2023-03-28 18:50:00|7072.2|7070.2|7073.5|7071.5|7074.5|7072.5|7072.2|7070.2|35
1680029700000|2023-03-28 18:55:00|7073.2|7071.2|7074|7072|7074|7072|7071.7|7069.7|29
1680030000000|2023-03-28 19:00:00|7074.5|7072.5|7075|7073|7077.7|7075.7|7074.2|7072.2|54
1680030300000|2023-03-28 19:05:00|7075.2|7073.2|7075.7|7073.7|7077|7075|7074.2|7072.2|55
1680030600000|2023-03-28 19:10:00|7076|7074|7075|7073|7077.7|7075.7|7074|7072|77
1680030900000|2023-03-28 19:15:00|7075.2|7073.2|7073.5|7071.5|7076.5|7074.5|7072.2|7070.2|65
1680031200000|2023-03-28 19:20:00|7073.7|7071.7|7073|7071|7074.5|7072.5|7071.7|7069.7|56
1680031500000|2023-03-28 19:25:00|7073.2|7071.2|7071.5|7069.5|7074|7072|7069.5|7067.5|31
1680031800000|2023-03-28 19:30:00|7071.2|7069.2|7074.7|7072.7|7075.5|7073.5|7069.7|7067.7|49
1680032100000|2023-03-28 19:35:00|7075|7073|7074|7072|7077.5|7075.5|7071.7|7069.7|100
1680032400000|2023-03-28 19:40:00|7073.7|7071.7|7074.2|7072.2|7075.5|7073.5|7073.2|7071.2|23
1680032700000|2023-03-28 19:45:00|7074|7072|7076|7074|7076.2|7074.2|7072|7070|20
1680033000000|2023-03-28 19:50:00|7076.2|7074.2|7077.7|7075.7|7083.5|7081.5|7075.7|7073.7|216
1680033300000|2023-03-28 19:55:00|7077.5|7075.5|7080.7|7078.7|7081|7079|7076|7074|120
1680033600000|2023-03-28 20:00:00|7081.4|7077.4|7092.3|7088.3|7094.4|7090.4|7080.4|7076.4|0
1680033900000|2023-03-28 20:05:00|7092.8|7088.8|7090.8|7086.8|7092.8|7088.8|7089.9|7085.9|0
1680034200000|2023-03-28 20:10:00|7090.3|7086.3|7087.7|7083.7|7090.8|7086.8|7087.7|7083.7|0
1680034500000|2023-03-28 20:15:00|7087.9|7083.9|7090|7086|7090.5|7086.5|7086.9|7082.9|0
1680034800000|2023-03-28 20:20:00|7090.5|7086.5|7090.5|7086.5|7090.5|7086.5|7089.5|7085.5|0
1680035100000|2023-03-28 20:25:00|7090|7086|7090.3|7086.3|7091.2|7087.2|7090|7086|0
1680035400000|2023-03-28 20:30:00|7091|7087|7092|7088|7092.5|7088.5|7091|7087|0
1680035700000|2023-03-28 20:35:00|7091.5|7087.5|7091|7087|7091.5|7087.5|7089.3|7085.3|0
1680036000000|2023-03-28 20:40:00|7090.3|7086.3|7090.8|7086.8|7091.5|7087.5|7089.6|7085.6|0
1680036300000|2023-03-28 20:45:00|7090.1|7086.1|7089|7085|7090.1|7086.1|7089|7085|0
1680036600000|2023-03-28 20:50:00|7089.3|7085.3|7090.4|7086.4|7090.9|7086.9|7089|7085|0
1680036900000|2023-03-28 20:55:00|7090.3|7086.3|7091.5|7087.5|7092.6|7088.6|7090.3|7086.3|0
1680037200000|2023-03-28 21:00:00|7092|7088|7092|7088|7092|7088|7092|7088|0
1680037500000|2023-03-28 21:05:00|7092.2|7088.2|7093.8|7089.8|7093.8|7089.8|7092.2|7088.2|0
1680037800000|2023-03-28 21:10:00|7093.5|7089.5|7092.4|7088.4|7093.6|7089.6|7092.3|7088.3|0
1680038100000|2023-03-28 21:15:00|7092.8|7088.8|7092.8|7088.8|7092.8|7088.8|7092.3|7088.3|0
1680038400000|2023-03-28 21:20:00|7092.3|7088.3|7092.8|7088.8|7093.1|7089.1|7092.1|7088.1|0
1680038700000|2023-03-28 21:25:00|7093.1|7089.1|7092.8|7088.8|7093.4|7089.4|7091.9|7087.9|0
1680039000000|2023-03-28 21:30:00|7093.1|7089.1|7093.1|7089.1|7093.4|7089.4|7092.8|7088.8|0
1680039300000|2023-03-28 21:35:00|7092.8|7088.8|7092.8|7088.8|7092.8|7088.8|7092.8|7088.8|0
1680039600000|2023-03-28 21:40:00|7092.7|7088.7|7092.8|7088.8|7092.8|7088.8|7092.7|7088.7|0
1680039900000|2023-03-28 21:45:00|7092.7|7088.7|7092.8|7088.8|7092.8|7088.8|7092.7|7088.7|0
1680040200000|2023-03-28 21:50:00|7092.3|7088.3|7092.1|7088.1|7092.3|7088.3|7092.1|7088.1|0
1680040500000|2023-03-28 21:55:00|7092.3|7088.3|7092.4|7088.4|7092.4|7088.4|7091.8|7087.8|0
1680040800000|2023-03-28 22:00:00|7091.9|7087.9|7090.5|7086.5|7093|7089|7090.5|7086.5|0
1680041100000|2023-03-28 22:05:00|7090.6|7086.6|7093.8|7089.8|7093.8|7089.8|7090.6|7086.6|0
1680041400000|2023-03-28 22:10:00|7094.3|7090.3|7094.4|7090.4|7095.5|7091.5|7094.3|7090.3|0
1680041700000|2023-03-28 22:15:00|7094.6|7090.6|7093.9|7089.9|7096|7092|7093.4|7089.4|0
1680042000000|2023-03-28 22:20:00|7093.5|7089.5|7094.7|7090.7|7095.4|7091.4|7093.4|7089.4|0
1680042300000|2023-03-28 22:25:00|7094.8|7090.8|7095.1|7091.1|7095.8|7091.8|7094.2|7090.2|0
1680042600000|2023-03-28 22:30:00|7095.3|7091.3|7094.7|7090.7|7095.8|7091.8|7094.7|7090.7|0
1680042900000|2023-03-28 22:35:00|7094.2|7090.2|7093.7|7089.7|7094.7|7090.7|7093.7|7089.7|0
1680043200000|2023-03-28 22:40:00|7093.2|7089.2|7092.1|7088.1|7093.2|7089.2|7092.1|7088.1|0
1680043500000|2023-03-28 22:45:00|7092.6|7088.6|7093.1|7089.1|7093.2|7089.2|7092.1|7088.1|0
1680043800000|2023-03-28 22:50:00|7093.6|7089.6|7092.6|7088.6|7093.6|7089.6|7091.5|7087.5|0
1680044100000|2023-03-28 22:55:00|7092.5|7088.5|7092.7|7088.7|7093.2|7089.2|7092|7088|0
1680044400000|2023-03-28 23:00:00|7092.8|7088.8|7093.7|7089.7|7093.7|7089.7|7092.7|7088.7|0
1680044700000|2023-03-28 23:05:00|7093.2|7089.2|7094.8|7090.8|7096.3|7092.3|7093.2|7089.2|0
1680045000000|2023-03-28 23:10:00|7094.7|7090.7|7094.2|7090.2|7094.8|7090.8|7093.2|7089.2|0
1680045300000|2023-03-28 23:15:00|7094.3|7090.3|7096.3|7093.3|7096.3|7093.3|7093.7|7090.2|0
1680045600000|2023-03-28 23:20:00|7095.8|7092.8|7095.3|7092.3|7096.3|7093.3|7095.3|7092.3|0
1680045900000|2023-03-28 23:25:00|7095.8|7092.8|7094.2|7091.2|7095.8|7092.8|7094.2|7091.2|0
1680046200000|2023-03-28 23:30:00|7094.7|7091.7|7095.2|7092.2|7095.2|7092.2|7094.5|7091.5|0
1680046500000|2023-03-28 23:35:00|7095.7|7092.7|7096.3|7093.3|7096.3|7093.3|7095.2|7092.2|0
1680046800000|2023-03-28 23:40:00|7096.2|7093.2|7097.5|7094.5|7097.5|7094.5|7095.2|7092.2|0
1680047100000|2023-03-28 23:45:00|7097.4|7094.4|7099.5|7096.5|7100.5|7097.5|7096.8|7093.8|0
1680047400000|2023-03-28 23:50:00|7099.6|7096.6|7100.5|7097.5|7101.1|7098.1|7099|7096|0
1680047700000|2023-03-28 23:55:00|7102.2|7099.2|7101.2|7098.2|7103.3|7100.3|7100.7|7097.7|0
1680048000000|2023-03-29 00:00:00|7100.7|7097.7|7099.4|7096.4|7105.5|7102.5|7098.4|7095.4|0
1680048300000|2023-03-29 00:05:00|7099.8|7096.8|7103.3|7100.3|7103.9|7100.9|7098.4|7095.4|0
1680048600000|2023-03-29 00:10:00|7103.4|7100.4|7105.5|7102.5|7105.5|7102.5|7101.8|7098.8|0
1680048900000|2023-03-29 00:15:00|7105|7102|7098.9|7095.9|7105.5|7102.5|7093.5|7090.5|0
1680049200000|2023-03-29 00:20:00|7097.2|7094.2|7097|7094|7097.2|7094.2|7094.7|7091.7|0
1680049500000|2023-03-29 00:25:00|7096.9|7093.9|7095.3|7092.3|7097|7094|7095.3|7092.3|0
1680049800000|2023-03-29 00:30:00|7097|7094|7097|7094|7098.7|7095.7|7097|7094|0
1680050100000|2023-03-29 00:35:00|7097.8|7094.8|7097.8|7094.8|7098.7|7095.7|7097|7094|0
1680050400000|2023-03-29 00:40:00|7097|7094|7098.7|7095.7|7098.7|7095.7|7097|7094|0
1680050700000|2023-03-29 00:45:00|7100.4|7097.4|7103.3|7100.3|7103.3|7100.3|7100.4|7097.4|0
1680051000000|2023-03-29 00:50:00|7103.2|7100.2|7103.3|7100.3|7103.3|7100.3|7103.2|7100.2|0
1680051300000|2023-03-29 00:55:00|7105|7102|7103.3|7100.3|7105|7102|7103.3|7100.3|0
1680051600000|2023-03-29 01:00:00|7105|7102|7104.9|7101.9|7105|7102|7103.3|7100.3|0
1680051900000|2023-03-29 01:05:00|7105|7102|7106.6|7103.6|7106.7|7103.7|7104.9|7101.9|0
1680052200000|2023-03-29 01:10:00|7106.7|7103.7|7105|7102|7106.7|7103.7|7104.9|7101.9|0
1680052500000|2023-03-29 01:15:00|7105.8|7102.8|7108.3|7105.3|7108.4|7105.4|7105|7102|0
1680052800000|2023-03-29 01:20:00|7108.2|7105.2|7109.3|7106.3|7111.4|7108.4|7107.4|7104.4|0
1680053100000|2023-03-29 01:25:00|7109.7|7106.7|7113.1|7110.1|7113.2|7110.2|7109.7|7106.7|0
1680053400000|2023-03-29 01:30:00|7113|7110|7109.6|7106.6|7113|7110|7109.6|7106.6|0
1680053700000|2023-03-29 01:35:00|7108.8|7105.8|7107.9|7104.9|7109.6|7106.6|7107.9|7104.9|0
1680054000000|2023-03-29 01:40:00|7107.8|7104.8|7106.2|7103.2|7107.9|7104.9|7106.2|7103.2|0
1680054300000|2023-03-29 01:45:00|7107.9|7104.9|7106.2|7103.2|7107.9|7104.9|7106.1|7103.1|0
1680054600000|2023-03-29 01:50:00|7106.1|7103.1|7106.2|7103.2|7107.8|7104.8|7106.1|7103.1|0
1680054900000|2023-03-29 01:55:00|7105.3|7102.3|7104.5|7101.5|7106.2|7103.2|7104.5|7101.5|0
1680055200000|2023-03-29 02:00:00|7105.4|7102.4|7104.5|7101.5|7107.9|7104.9|7104.5|7101.5|0
1680055500000|2023-03-29 02:05:00|7105.3|7102.3|7106.1|7103.1|7106.2|7103.2|7104.5|7101.5|0
1680055800000|2023-03-29 02:10:00|7106.2|7103.2|7102.8|7099.8|7106.2|7103.2|7102.8|7099.8|0
1680056100000|2023-03-29 02:15:00|7104.5|7101.5|7102.8|7099.8|7104.5|7101.5|7102.8|7099.8|0
1680056700000|2023-03-29 02:25:00|7104.5|7101.5|7104.5|7101.5|7104.5|7101.5|7104.5|7101.5|0
1680057300000|2023-03-29 02:35:00|7102.8|7099.8|7102.8|7099.8|7104.5|7101.5|7102.8|7099.8|0
1680057600000|2023-03-29 02:40:00|7104.5|7101.5|7102.9|7099.9|7104.6|7101.6|7102.8|7099.8|0
1680057900000|2023-03-29 02:45:00|7104.5|7101.5|7106.3|7103.3|7107.1|7104.1|7104.5|7101.5|0
1680058200000|2023-03-29 02:50:00|7104.6|7101.6|7104.6|7101.6|7104.6|7101.6|7104.6|7101.6|0
1680058500000|2023-03-29 02:55:00|7104.5|7101.5|7102.9|7099.9|7104.6|7101.6|7102.9|7099.9|0
1680058800000|2023-03-29 03:00:00|7104.5|7101.5|7104.6|7101.6|7106.3|7103.3|7102.9|7099.9|0
1680059100000|2023-03-29 03:05:00|7102.9|7099.9|7102.9|7099.9|7102.9|7099.9|7102.9|7099.9|0
1680059400000|2023-03-29 03:10:00|7104.5|7101.5|7102.8|7099.8|7104.5|7101.5|7102.8|7099.8|0
1680059700000|2023-03-29 03:15:00|7102.9|7099.9|7102.8|7099.8|7104.5|7101.5|7101.2|7098.2|0
1680060000000|2023-03-29 03:20:00|7102.9|7099.9|7101.1|7098.1|7104.5|7101.5|7101.1|7098.1|0
1680060300000|2023-03-29 03:25:00|7102|7099|7102.8|7099.8|7102.9|7099.9|7101.1|7098.1|0
1680060600000|2023-03-29 03:30:00|7103.7|7100.7|7107.8|7104.8|7107.8|7104.8|7103.7|7100.7|0
1680060900000|2023-03-29 03:35:00|7107.9|7104.9|7109.6|7106.6|7109.6|7106.6|7107.9|7104.9|0
1680061200000|2023-03-29 03:40:00|7111.2|7108.2|7109.6|7106.6|7111.2|7108.2|7109.5|7106.5|0
1680061500000|2023-03-29 03:45:00|7109.5|7106.5|7109.5|7106.5|7109.5|7106.5|7109.5|7106.5|0
1680061800000|2023-03-29 03:50:00|7109.4|7106.4|7109.5|7106.5|7109.5|7106.5|7109.4|7106.4|0
1680062100000|2023-03-29 03:55:00|7108.6|7105.6|7109.5|7106.5|7109.5|7106.5|7108.6|7105.6|0
1680062400000|2023-03-29 04:00:00|7108.7|7105.7|7107.8|7104.8|7108.7|7105.7|7106.1|7103.1|0
1680062700000|2023-03-29 04:05:00|7107|7104|7107.8|7104.8|7107.8|7104.8|7106.1|7103.1|0
1680063000000|2023-03-29 04:10:00|7106.1|7103.1|7107.9|7104.9|7107.9|7104.9|7106.1|7103.1|0
1680063300000|2023-03-29 04:15:00|7107.8|7104.8|7109.5|7106.5|7109.6|7106.6|7107.8|7104.8|0
1680063600000|2023-03-29 04:20:00|7107.8|7104.8|7109.6|7106.6|7111.3|7108.3|7107.8|7104.8|0
1680063900000|2023-03-29 04:25:00|7109.5|7106.5|7111.7|7108.7|7111.7|7108.7|7109.5|7106.5|0
1680064200000|2023-03-29 04:30:00|7113.4|7110.4|7113|7110|7114.9|7111.9|7112.9|7109.9|0
1680064500000|2023-03-29 04:35:00|7114.7|7111.7|7113.1|7110.1|7114.8|7111.8|7113|7110|0
1680064800000|2023-03-29 04:40:00|7114.8|7111.8|7114.8|7111.8|7114.8|7111.8|7113.1|7110.1|0
1680065100000|2023-03-29 04:45:00|7115|7112|7115.1|7112.1|7116.8|7113.8|7113.4|7110.4|0
1680065400000|2023-03-29 04:50:00|7116.8|7113.8|7116.8|7113.8|7116.8|7113.8|7115.1|7112.1|0
1680065700000|2023-03-29 04:55:00|7116|7113|7114.6|7111.6|7116.8|7113.8|7112.6|7109.6|0
1680066000000|2023-03-29 05:00:00|7116.3|7113.3|7116.8|7113.8|7118.1|7115.1|7116.3|7113.3|0
1680066300000|2023-03-29 05:05:00|7117.6|7114.6|7119.9|7116.9|7119.9|7116.9|7117.6|7114.6|0
1680066600000|2023-03-29 05:10:00|7119.1|7116.1|7116.5|7113.5|7119.1|7116.1|7116.5|7113.5|0
1680066900000|2023-03-29 05:15:00|7118.2|7115.2|7118|7115|7119.9|7116.9|7116.5|7113.5|0
1680067200000|2023-03-29 05:20:00|7118.1|7115.1|7117.6|7114.6|7119.8|7116.8|7116.8|7113.8|0
1680067500000|2023-03-29 05:25:00|7116|7113|7116|7113|7117.8|7114.8|7115.9|7112.9|0
1680067800000|2023-03-29 05:30:00|7115.9|7112.9|7117.7|7114.7|7119.3|7116.3|7115.9|7112.9|0
1680068100000|2023-03-29 05:35:00|7116|7113|7114.1|7111.1|7117.6|7114.6|7114.1|7111.1|0
1680068400000|2023-03-29 05:40:00|7115.8|7112.8|7115.6|7112.6|7117.5|7114.5|7115.6|7112.6|0
1680068700000|2023-03-29 05:45:00|7116.4|7113.4|7120.2|7117.2|7120.6|7117.6|7115.6|7112.6|0
1680069000000|2023-03-29 05:50:00|7119.3|7116.3|7123.8|7120.8|7123.8|7120.8|7119.3|7116.3|0
1680069300000|2023-03-29 05:55:00|7123.9|7120.9|7125.4|7122.4|7129|7126|7122|7119|0
1680069600000|2023-03-29 06:00:00|7123.7|7120.7|7126|7124|7128.2|7126.2|7120|7118|407
1680069900000|2023-03-29 06:05:00|7125.7|7123.7|7127.2|7125.2|7128.2|7126.2|7123|7121|123
1680070200000|2023-03-29 06:10:00|7127.5|7125.5|7125.5|7123.5|7130.5|7128.5|7125.5|7123.5|184
1680070500000|2023-03-29 06:15:00|7125.2|7123.2|7126.5|7124.5|7129|7127|7125.2|7123.2|176
1680070800000|2023-03-29 06:20:00|7126.2|7124.2|7121.2|7119.2|7126.2|7124.2|7120.7|7118.7|66
1680071100000|2023-03-29 06:25:00|7121.5|7119.5|7127|7125|7128.2|7126.2|7121|7119|65
1680071400000|2023-03-29 06:30:00|7127.2|7125.2|7131.2|7129.2|7132|7130|7127.2|7125.2|120
1680071700000|2023-03-29 06:35:00|7131|7129|7126.5|7124.5|7131|7129|7125.5|7123.5|88
1680072000000|2023-03-29 06:40:00|7126.2|7124.2|7127.2|7125.2|7128.7|7126.7|7126.2|7124.2|22
1680072300000|2023-03-29 06:45:00|7127.5|7125.5|7127.7|7125.7|7130.5|7128.5|7126.5|7124.5|61
1680072600000|2023-03-29 06:50:00|7127.5|7125.5|7128.7|7126.7|7129.7|7127.7|7124|7122|136
1680072900000|2023-03-29 06:55:00|7128.5|7126.5|7132.5|7130.5|7135.2|7133.2|7127.2|7125.2|158
1680073200000|2023-03-29 07:00:00|7132.2|7130.2|7135.7|7134.7|7143.7|7142.7|7131.7|7130.2|1858
1680073500000|2023-03-29 07:05:00|7136|7135|7135.2|7134.2|7143|7142|7130.5|7129.5|971
1680073800000|2023-03-29 07:10:00|7135.5|7134.5|7134.2|7133.2|7136.2|7135.2|7123.7|7122.7|572
1680074100000|2023-03-29 07:15:00|7134|7133|7133.7|7132.7|7139|7138|7130.5|7129.5|405
1680074400000|2023-03-29 07:20:00|7133.5|7132.5|7136|7135|7139|7138|7132|7131|481
1680074700000|2023-03-29 07:25:00|7135.7|7134.7|7143|7142|7144.7|7143.7|7134.2|7133.2|272
1680075000000|2023-03-29 07:30:00|7142.7|7141.7|7136.2|7135.2|7145|7144|7135.7|7134.7|359
1680075300000|2023-03-29 07:35:00|7136.5|7135.5|7135.2|7134.2|7137.2|7136.2|7129.7|7128.7|288
1680075600000|2023-03-29 07:40:00|7136|7135|7139|7138|7140.8|7139.8|7135.8|7134.8|141
1680075900000|2023-03-29 07:45:00|7139.3|7138.3|7146.8|7145.8|7147.8|7146.8|7139.3|7138.3|446
1680076200000|2023-03-29 07:50:00|7146.5|7145.5|7143.5|7142.5|7147.5|7146.5|7142.8|7141.8|376
1680076500000|2023-03-29 07:55:00|7143.8|7142.8|7142.3|7141.3|7144.8|7143.8|7140.5|7139.5|138
1680076800000|2023-03-29 08:00:00|7142.5|7141.5|7138|7137|7144|7143|7136.3|7135.3|356
1680077100000|2023-03-29 08:05:00|7137.8|7136.8|7139.5|7138.5|7140.3|7139.3|7136.3|7135.3|240
1680077400000|2023-03-29 08:10:00|7139.8|7138.8|7147.5|7146.5|7147.8|7146.8|7138.8|7137.8|207
1680077700000|2023-03-29 08:15:00|7147.8|7146.8|7151.8|7150.8|7154|7153|7147|7146|445
1680078000000|2023-03-29 08:20:00|7152|7151|7153.8|7152.8|7154|7153|7147.8|7146.8|363
1680078300000|2023-03-29 08:25:00|7154|7153|7160.3|7159.3|7160.5|7159.5|7153.3|7152.3|244
1680078600000|2023-03-29 08:30:00|7160|7159|7169.5|7168.5|7172.3|7171.3|7160|7159|647
1680078900000|2023-03-29 08:35:00|7169.3|7168.3|7171.8|7170.8|7172.8|7171.8|7168.5|7167.5|333
1680079200000|2023-03-29 08:40:00|7171.5|7170.5|7159.5|7158.5|7171.8|7170.8|7154.5|7153.5|317
1680079500000|2023-03-29 08:45:00|7159.8|7158.8|7154.5|7153.5|7160|7159|7154.5|7153.5|224
1680079800000|2023-03-29 08:50:00|7154.8|7153.8|7157.8|7156.8|7158|7157|7152.8|7151.8|295
1680080100000|2023-03-29 08:55:00|7157.5|7156.5|7164.8|7163.8|7164.8|7163.8|7157.5|7156.5|160
1680080400000|2023-03-29 09:00:00|7165|7164|7165|7164|7165.3|7164.3|7161.8|7160.8|183
1680080700000|2023-03-29 09:05:00|7165.3|7164.3|7177.8|7176.8|7178|7177|7164.5|7163.5|407
1680081000000|2023-03-29 09:10:00|7178|7177|7173|7172|7179.3|7178.3|7172.5|7171.5|387
1680081300000|2023-03-29 09:15:00|7173.3|7172.3|7172|7171|7175.3|7174.3|7170|7169|452
1680081600000|2023-03-29 09:20:00|7172.3|7171.3|7176.8|7175.8|7177|7176|7170.5|7169.5|246
1680081900000|2023-03-29 09:25:00|7177|7176|7177.5|7176.5|7179.3|7178.3|7176.3|7175.3|227
1680082200000|2023-03-29 09:30:00|7177.8|7176.8|7184|7183|7184.5|7183.5|7176.8|7175.8|296
1680082500000|2023-03-29 09:35:00|7184.3|7183.3|7184.3|7183.3|7186.5|7185.5|7182.8|7181.8|2325
1680082800000|2023-03-29 09:40:00|7184|7183|7183.8|7182.8|7185.3|7184.3|7181.8|7180.8|279
1680083100000|2023-03-29 09:45:00|7183.5|7182.5|7183.8|7182.8|7184.5|7183.5|7181.5|7180.5|184
1680083400000|2023-03-29 09:50:00|7183.5|7182.5|7183.5|7182.5|7185.5|7184.5|7182.5|7181.5|3138
1680083700000|2023-03-29 09:55:00|7183.8|7182.8|7181.3|7180.3|7187.3|7186.3|7181|7180|274
1680084000000|2023-03-29 10:00:00|7181|7180|7174.5|7173.5|7182|7181|7173.5|7172.5|396
1680084300000|2023-03-29 10:05:00|7174.3|7173.3|7171.5|7170.5|7174.3|7173.3|7170.8|7169.8|1155
1680084600000|2023-03-29 10:10:00|7171.8|7170.8|7172|7171|7172.3|7171.3|7169.5|7168.5|130
1680084900000|2023-03-29 10:15:00|7172.3|7171.3|7165.5|7164.5|7172.3|7171.3|7165.5|7164.5|222
1680085200000|2023-03-29 10:20:00|7165.8|7164.8|7165|7164|7166.3|7165.3|7160.5|7159.5|348
1680085500000|2023-03-29 10:25:00|7164.8|7163.8|7169.3|7168.3|7169.5|7168.5|7164.8|7163.8|1127
1680085800000|2023-03-29 10:30:00|7169.5|7168.5|7172.5|7171.5|7172.8|7171.8|7169.3|7168.3|173
1680086100000|2023-03-29 10:35:00|7172.3|7171.3|7173|7172|7173.5|7172.5|7171.8|7170.8|118
1680086400000|2023-03-29 10:40:00|7173.3|7172.3|7171.5|7170.5|7173.3|7172.3|7171|7170|115
1680086700000|2023-03-29 10:45:00|7171.3|7170.3|7175.5|7174.5|7175.8|7174.8|7169.8|7168.8|177
1680087000000|2023-03-29 10:50:00|7175.8|7174.8|7176.8|7175.8|7176.8|7175.8|7173.8|7172.8|191
1680087300000|2023-03-29 10:55:00|7176.5|7175.5|7176.8|7175.8|7179|7178|7175.5|7174.5|260
1680087600000|2023-03-29 11:00:00|7176.3|7175.3|7176.5|7175.5|7177|7176|7175|7174|197
1680087900000|2023-03-29 11:05:00|7176.8|7175.8|7171.8|7170.8|7176.8|7175.8|7171|7170|324
1680088200000|2023-03-29 11:10:00|7171.5|7170.5|7170.3|7169.3|7173.3|7172.3|7170.3|7169.3|128
1680088500000|2023-03-29 11:15:00|7170.5|7169.5|7170.5|7169.5|7173|7172|7170.3|7169.3|149
1680088800000|2023-03-29 11:20:00|7170.8|7169.8|7175.5|7174.5|7175.8|7174.8|7170|7169|106
1680089100000|2023-03-29 11:25:00|7175.8|7174.8|7175.3|7174.3|7175.8|7174.8|7173.8|7172.8|80
1680089400000|2023-03-29 11:30:00|7175.5|7174.5|7178.8|7177.8|7179.3|7178.3|7175.5|7174.5|167
1680089700000|2023-03-29 11:35:00|7178.5|7177.5|7180|7179|7180.3|7179.3|7177.5|7176.5|66
1680090000000|2023-03-29 11:40:00|7179.9|7178.9|7182.2|7181.2|7182.2|7181.2|7179.4|7178.4|143
1680090300000|2023-03-29 11:45:00|7181.9|7180.9|7180.9|7179.9|7182.2|7181.2|7180.4|7179.4|86
1680090600000|2023-03-29 11:50:00|7180.7|7179.7|7176.4|7175.4|7180.7|7179.7|7174.9|7173.9|171
1680090900000|2023-03-29 11:55:00|7176.2|7175.2|7176.4|7175.4|7176.9|7175.9|7174.9|7173.9|91
1680091200000|2023-03-29 12:00:00|7176.7|7175.7|7177.2|7176.2|7178.4|7177.4|7174.4|7173.4|102
1680091500000|2023-03-29 12:05:00|7176.9|7175.9|7178.4|7177.4|7179.9|7178.9|7176.7|7175.7|179
1680091800000|2023-03-29 12:10:00|7178.2|7177.2|7178.7|7177.7|7179.4|7178.4|7177.7|7176.7|155
1680092100000|2023-03-29 12:15:00|7178.9|7177.9|7177.7|7176.7|7179.2|7178.2|7177.2|7176.2|142
1680092400000|2023-03-29 12:20:00|7177.4|7176.4|7178.4|7177.4|7179.7|7178.7|7176.7|7175.7|233
1680092700000|2023-03-29 12:25:00|7178.2|7177.2|7179.2|7178.2|7182.2|7181.2|7178.2|7177.2|219
1680093000000|2023-03-29 12:30:00|7179.7|7178.7|7178.4|7177.4|7179.9|7178.9|7177.7|7176.7|192
1680093300000|2023-03-29 12:35:00|7178.7|7177.7|7178.9|7177.9|7179.2|7178.2|7176.9|7175.9|99
1680093600000|2023-03-29 12:40:00|7179.2|7178.2|7178.4|7177.4|7179.9|7178.9|7176.7|7175.7|167
1680093900000|2023-03-29 12:45:00|7178.7|7177.7|7177.7|7176.7|7180.2|7179.2|7177.2|7176.2|93
1680094200000|2023-03-29 12:50:00|7177.4|7176.4|7180.4|7179.4|7180.4|7179.4|7175.7|7174.7|421
1680094500000|2023-03-29 12:55:00|7180.7|7179.7|7181.7|7180.7|7184.2|7183.2|7179.9|7178.9|194
1680094800000|2023-03-29 13:00:00|7181.2|7180.2|7183.2|7182.2|7184.2|7183.2|7180.9|7179.9|236
1680095100000|2023-03-29 13:05:00|7183.4|7182.4|7184.9|7183.9|7185.4|7184.4|7181.7|7180.7|184
1680095400000|2023-03-29 13:10:00|7184.7|7183.7|7189.4|7188.4|7191.2|7190.2|7182.9|7181.9|375
1680095700000|2023-03-29 13:15:00|7189.7|7188.7|7196.9|7195.9|7199.2|7198.2|7188.7|7187.7|497
1680096000000|2023-03-29 13:20:00|7197.2|7196.2|7191.2|7190.2|7197.7|7196.7|7190.4|7189.4|430
1680096300000|2023-03-29 13:25:00|7190.9|7189.9|7195.7|7194.7|7196.2|7195.2|7190.2|7189.2|228
1680096600000|2023-03-29 13:30:00|7196.2|7195.2|7191.7|7190.7|7197.4|7196.4|7190.4|7189.4|645
1680096900000|2023-03-29 13:35:00|7192.2|7191.2|7188.4|7187.4|7192.7|7191.7|7187.2|7186.2|367
1680097200000|2023-03-29 13:40:00|7188.7|7187.7|7192.4|7191.4|7193.7|7192.7|7185.4|7184.4|212
1680097500000|2023-03-29 13:45:00|7192.7|7191.7|7192.2|7191.2|7195.9|7194.9|7187.9|7186.9|488
1680097800000|2023-03-29 13:50:00|7191.9|7190.9|7200.4|7199.4|7202.4|7201.4|7191.7|7190.7|506
1680098100000|2023-03-29 13:55:00|7200.2|7199.2|7193.9|7192.9|7200.4|7199.4|7189.7|7188.7|382
1680098400000|2023-03-29 14:00:00|7194.2|7193.2|7195.2|7194.2|7198.2|7197.2|7193.9|7192.9|390
1680098700000|2023-03-29 14:05:00|7195.4|7194.4|7194.4|7193.4|7196.2|7195.2|7190.2|7189.2|434
1680099000000|2023-03-29 14:10:00|7194.2|7193.2|7189.7|7188.7|7195|7194|7188.7|7187.7|335
1680099300000|2023-03-29 14:15:00|7189.5|7188.5|7192.7|7191.7|7193.5|7192.5|7187.7|7186.7|270
1680099600000|2023-03-29 14:20:00|7192.5|7191.5|7189.5|7188.5|7193.7|7192.7|7189|7188|216
1680099900000|2023-03-29 14:25:00|7189.7|7188.7|7191.2|7190.2|7191.5|7190.5|7187|7186|307
1680100200000|2023-03-29 14:30:00|7191.5|7190.5|7189|7188|7194.5|7193.5|7187.7|7186.7|411
1680100500000|2023-03-29 14:35:00|7188.7|7187.7|7185.7|7184.7|7191|7190|7184.5|7183.5|1538
1680100800000|2023-03-29 14:40:00|7185.5|7184.5|7186|7185|7188.5|7187.5|7182.2|7181.2|603
1680101100000|2023-03-29 14:45:00|7185.7|7184.7|7178|7177|7187|7186|7177.2|7176.2|659
1680101400000|2023-03-29 14:50:00|7178.2|7177.2|7179.2|7178.2|7181.7|7180.7|7175.5|7174.5|558
1680101700000|2023-03-29 14:55:00|7179|7178|7174.5|7173.5|7184|7183|7171|7170|502
1680102000000|2023-03-29 15:00:00|7174.2|7173.2|7177.7|7176.7|7179.2|7178.2|7172.5|7171.5|642
1680102300000|2023-03-29 15:05:00|7178|7177|7182.5|7181.5|7183|7182|7177.5|7176.5|406
1680102600000|2023-03-29 15:10:00|7182.7|7181.7|7182.5|7181.5|7183|7182|7180.2|7179.2|367
1680102900000|2023-03-29 15:15:00|7182|7181|7180.5|7179.5|7185|7184|7180.2|7179.2|663
1680103200000|2023-03-29 15:20:00|7180.7|7179.7|7183.5|7182.5|7185.7|7184.7|7180.5|7179.5|649
1680103500000|2023-03-29 15:25:00|7183.7|7182.7|7184.5|7183.5|7184.7|7183.7|7180|7179|1164
1680103800000|2023-03-29 15:30:00|7185|7183|7186.5|7184.5|7193.2|7191.2|7184|7182|4034
1680104100000|2023-03-29 15:35:00|7187.2|7185.2|7193.2|7191.2|7195|7193|7187.2|7185.2|2214
1680104400000|2023-03-29 15:40:00|7193|7191|7196.2|7194.2|7197|7195|7192.5|7190.5|487
1680104700000|2023-03-29 15:45:00|7196.5|7194.5|7198.2|7196.2|7199.7|7197.7|7196.5|7194.5|254
1680105000000|2023-03-29 15:50:00|7198.5|7196.5|7199.7|7197.7|7200.2|7198.2|7196.2|7194.2|165
1680105300000|2023-03-29 15:55:00|7200|7198|7201.2|7199.2|7202.5|7200.5|7199.5|7197.5|116
1680105600000|2023-03-29 16:00:00|7201.5|7199.5|7197.7|7195.7|7202|7200|7195.7|7193.7|132
1680105900000|2023-03-29 16:05:00|7197.5|7195.5|7195.7|7193.7|7197.7|7195.7|7193.7|7191.7|175
1680106200000|2023-03-29 16:10:00|7196|7194|7199|7197|7199|7197|7195.2|7193.2|44
1680106500000|2023-03-29 16:15:00|7199.5|7197.5|7202|7200|7202|7200|7196.7|7194.7|115
1680106800000|2023-03-29 16:20:00|7201.7|7199.7|7200.5|7198.5|7204|7202|7200.2|7198.2|150
1680107100000|2023-03-29 16:25:00|7200.2|7198.2|7200|7198|7202.2|7200.2|7199.5|7197.5|70
1680107400000|2023-03-29 16:30:00|7200.2|7198.2|7198.7|7196.7|7203|7201|7198.7|7196.7|98
1680107700000|2023-03-29 16:35:00|7198.5|7196.5|7198.5|7196.5|7200.2|7198.2|7197.2|7195.2|68
1680108000000|2023-03-29 16:40:00|7198.7|7196.7|7197.2|7195.2|7199|7197|7196.5|7194.5|38
1680108300000|2023-03-29 16:45:00|7197.5|7195.5|7197.7|7195.7|7198.5|7196.5|7196.5|7194.5|89
1680108600000|2023-03-29 16:50:00|7197.5|7195.5|7197.2|7195.2|7198.5|7196.5|7196.7|7194.7|52
1680108900000|2023-03-29 16:55:00|7197.5|7195.5|7194.7|7192.7|7197.7|7195.7|7193.2|7191.2|53
1680109200000|2023-03-29 17:00:00|7195|7193|7196.5|7194.5|7196.5|7194.5|7192.2|7190.2|54
1680109500000|2023-03-29 17:05:00|7196.7|7194.7|7200.5|7198.5|7200.7|7198.7|7196|7194|94
1680109800000|2023-03-29 17:10:00|7200.2|7198.2|7198.7|7196.7|7200.2|7198.2|7198.2|7196.2|76
1680110100000|2023-03-29 17:15:00|7198.5|7196.5|7197|7195|7200.2|7198.2|7197|7195|54
1680110400000|2023-03-29 17:20:00|7196.7|7194.7|7197|7195|7197.7|7195.7|7196.5|7194.5|41
1680110700000|2023-03-29 17:25:00|7197.2|7195.2|7197.7|7195.7|7199.2|7197.2|7197.2|7195.2|29
1680111000000|2023-03-29 17:30:00|7198|7196|7195|7193|7198|7196|7195|7193|13
1680111300000|2023-03-29 17:35:00|7195.2|7193.2|7191.5|7189.5|7195.2|7193.2|7191.2|7189.2|131
1680111600000|2023-03-29 17:40:00|7192|7190|7194.2|7192.2|7194.2|7192.2|7192|7190|41
1680111900000|2023-03-29 17:45:00|7194.5|7192.5|7193.5|7191.5|7194.5|7192.5|7192.5|7190.5|61
1680112200000|2023-03-29 17:50:00|7193.7|7191.7|7192.5|7190.5|7194.5|7192.5|7192.5|7190.5|30
1680112500000|2023-03-29 17:55:00|7192.7|7190.7|7191.2|7189.2|7192.7|7190.7|7189.2|7187.2|88
1680112800000|2023-03-29 18:00:00|7191.7|7189.7|7188.7|7186.7|7192|7190|7186.7|7184.7|113
1680113100000|2023-03-29 18:05:00|7188.5|7186.5|7189.7|7187.7|7190.7|7188.7|7187.2|7185.2|69
1680113400000|2023-03-29 18:10:00|7190|7188|7191|7189|7192.2|7190.2|7189.7|7187.7|110
1680113700000|2023-03-29 18:15:00|7190.7|7188.7|7186.5|7184.5|7190.7|7188.7|7186.5|7184.5|34
1680114000000|2023-03-29 18:20:00|7186.7|7184.7|7187.5|7185.5|7188.2|7186.2|7185.2|7183.2|56
1680114300000|2023-03-29 18:25:00|7187.2|7185.2|7191|7189|7191.2|7189.2|7187|7185|25
1680114600000|2023-03-29 18:30:00|7191.2|7189.2|7191.2|7189.2|7191.7|7189.7|7190.2|7188.2|29
1680114900000|2023-03-29 18:35:00|7191|7189|7194.5|7192.5|7195|7193|7190.7|7188.7|55
1680115200000|2023-03-29 18:40:00|7194.2|7192.2|7194|7192|7194.5|7192.5|7193.2|7191.2|39
1680115500000|2023-03-29 18:45:00|7193.7|7191.7|7197|7195|7197.5|7195.5|7193|7191|30
1680115800000|2023-03-29 18:50:00|7196.7|7194.7|7197.7|7195.7|7197.7|7195.7|7190.5|7188.5|121
1680116100000|2023-03-29 18:55:00|7198|7196|7197.5|7195.5|7199.5|7197.5|7197.2|7195.2|27
1680116400000|2023-03-29 19:00:00|7197.7|7195.7|7196.5|7194.5|7201|7199|7189|7187|526
1680116700000|2023-03-29 19:05:00|7196.7|7194.7|7198|7196|7198.2|7196.2|7195.2|7193.2|30
1680117000000|2023-03-29 19:10:00|7197.7|7195.7|7198.2|7196.2|7199.7|7197.7|7196.2|7194.2|43
1680117300000|2023-03-29 19:15:00|7198.5|7196.5|7203.2|7201.2|7204.7|7202.7|7198|7196|107
1680117600000|2023-03-29 19:20:00|7203.5|7201.5|7204|7202|7206.2|7204.2|7202.5|7200.5|122
1680117900000|2023-03-29 19:25:00|7204.2|7202.2|7206|7204|7206.7|7204.7|7203.2|7201.2|92
1680118200000|2023-03-29 19:30:00|7205.7|7203.7|7203.2|7201.2|7206|7204|7203|7201|117
1680118500000|2023-03-29 19:35:00|7203|7201|7200.7|7198.7|7203|7201|7199.5|7197.5|72
1680118800000|2023-03-29 19:40:00|7200.5|7198.5|7205.2|7203.2|7205.7|7203.7|7198|7196|133
1680119100000|2023-03-29 19:45:00|7205|7203|7209.2|7207.2|7209.5|7207.5|7204.5|7202.5|137
1680119400000|2023-03-29 19:50:00|7209.5|7207.5|7214|7212|7214|7212|7207.7|7205.7|274
1680119700000|2023-03-29 19:55:00|7213.7|7211.7|7206.5|7204.5|7213.7|7211.7|7205|7203|154
1680120000000|2023-03-29 20:00:00|7208.7|7204.7|7207.4|7203.4|7209|7205|7205.2|7201.2|0
1680120300000|2023-03-29 20:05:00|7207|7203|7208.8|7204.8|7209.9|7205.9|7206.8|7202.8|0
1680120600000|2023-03-29 20:10:00|7209.3|7205.3|7209.2|7205.2|7209.8|7205.8|7208.7|7204.7|0
1680120900000|2023-03-29 20:15:00|7209.3|7205.3|7209.8|7205.8|7211|7207|7209.2|7205.2|0
1680121200000|2023-03-29 20:20:00|7209.3|7205.3|7210.9|7206.9|7211|7207|7209.3|7205.3|0
1680121500000|2023-03-29 20:25:00|7210.3|7206.3|7209.8|7205.8|7211.5|7207.5|7209.8|7205.8|0
1680121800000|2023-03-29 20:30:00|7210.3|7206.3|7211.5|7207.5|7212.5|7208.5|7210.3|7206.3|0
1680122100000|2023-03-29 20:35:00|7211.1|7207.1|7211.5|7207.5|7212.1|7208.1|7210.9|7206.9|0
1680122400000|2023-03-29 20:40:00|7211.4|7207.4|7212.4|7208.4|7213|7209|7210.3|7206.3|0
1680122700000|2023-03-29 20:45:00|7211.9|7207.9|7209.7|7205.7|7213|7209|7209.7|7205.7|0
1680123000000|2023-03-29 20:50:00|7210.2|7206.2|7209.6|7205.6|7210.2|7206.2|7209.6|7205.6|0
1680123300000|2023-03-29 20:55:00|7209.1|7205.1|7208|7204|7209.1|7205.1|7208|7204|0
1680123600000|2023-03-29 21:00:00|7208.1|7204.1|7208.5|7204.5|7209.1|7205.1|7208.1|7204.1|0
1680123900000|2023-03-29 21:05:00|7208.4|7204.4|7209.4|7205.4|7209.4|7205.4|7208.4|7204.4|0
1680124200000|2023-03-29 21:10:00|7209.3|7205.3|7208.9|7204.9|7209.3|7205.3|7208.9|7204.9|0
1680124500000|2023-03-29 21:15:00|7209|7205|7209|7205|7209|7205|7209|7205|0
1680124800000|2023-03-29 21:20:00|7208.5|7204.5|7208.5|7204.5|7208.5|7204.5|7208.5|7204.5|0
1680125100000|2023-03-29 21:25:00|7208.7|7204.7|7208.7|7204.7|7208.7|7204.7|7208.7|7204.7|0
1680125400000|2023-03-29 21:30:00|7209.2|7205.2|7209.7|7205.7|7209.7|7205.7|7209.2|7205.2|0
1680125700000|2023-03-29 21:35:00|7209.6|7205.6|7208.7|7204.7|7209.6|7205.6|7208.7|7204.7|0
1680126000000|2023-03-29 21:40:00|7209|7205|7208.7|7204.7|7209|7205|7208.6|7204.6|0
1680126300000|2023-03-29 21:45:00|7209|7205|7209.2|7205.2|7209.2|7205.2|7209|7205|0
1680126600000|2023-03-29 21:50:00|7209.3|7205.3|7208.5|7204.5|7209.3|7205.3|7208.3|7204.3|0
1680126900000|2023-03-29 21:55:00|7208.3|7204.3|7208.6|7204.6|7209.2|7205.2|7208.3|7204.3|0
1680127200000|2023-03-29 22:00:00|7208.7|7204.7|7205.1|7201.1|7209.5|7205.5|7204.1|7200.1|0
1680127500000|2023-03-29 22:05:00|7205.2|7201.2|7209.8|7205.8|7210.8|7206.8|7205|7201|0
1680127800000|2023-03-29 22:10:00|7210.3|7206.3|7209.1|7205.1|7210.8|7206.8|7209.1|7205.1|0
1680128100000|2023-03-29 22:15:00|7209.6|7205.6|7209.1|7205.1|7209.6|7205.6|7208|7204|0
1680128400000|2023-03-29 22:20:00|7208.6|7204.6|7208.6|7204.6|7209.1|7205.1|7207.5|7203.5|0
1680128700000|2023-03-29 22:25:00|7209.1|7205.1|7208|7204|7209.1|7205.1|7207.5|7203.5|0
1680129000000|2023-03-29 22:30:00|7207.9|7203.9|7206|7202|7207.9|7203.9|7205.1|7201.1|0
1680129300000|2023-03-29 22:35:00|7205.5|7201.5|7202.7|7198.7|7206|7202|7202.7|7198.7|0
1680129600000|2023-03-29 22:40:00|7203.2|7199.2|7203.7|7199.7|7204.9|7200.9|7203.2|7199.2|0
1680129900000|2023-03-29 22:45:00|7204.3|7200.3|7203.7|7199.7|7204.9|7200.9|7203.7|7199.7|0
1680130200000|2023-03-29 22:50:00|7204.3|7200.3|7205.4|7201.4|7205.9|7201.9|7204.3|7200.3|0
1680130500000|2023-03-29 22:55:00|7204.9|7200.9|7205.4|7201.4|7205.4|7201.4|7203.7|7199.7|0
1680130800000|2023-03-29 23:00:00|7204.9|7200.9|7205.4|7201.4|7206.4|7202.4|7204.9|7200.9|0
1680131100000|2023-03-29 23:05:00|7204.9|7200.9|7203.7|7199.7|7204.9|7200.9|7203.2|7199.2|0
1680131400000|2023-03-29 23:10:00|7204.4|7200.4|7204.9|7200.9|7204.9|7200.9|7203.7|7199.7|0
1680131700000|2023-03-29 23:15:00|7204.4|7201.4|7204.4|7201.4|7204.9|7201.9|7203.9|7200.9|0
1680132000000|2023-03-29 23:20:00|7203.9|7200.9|7204.5|7201.5|7204.6|7201.6|7203.9|7200.9|0
1680132300000|2023-03-29 23:25:00|7203.9|7200.9|7203.3|7200.3|7204.5|7201.5|7203.3|7200.3|0
1680132600000|2023-03-29 23:30:00|7203.9|7200.9|7201.7|7198.7|7205|7202|7201.7|7198.7|0
1680132900000|2023-03-29 23:35:00|7202.2|7199.2|7200.8|7197.8|7202.8|7199.8|7200.2|7197.2|0
1680133200000|2023-03-29 23:40:00|7200.7|7197.7|7198.2|7195.2|7201.9|7198.9|7198.2|7195.2|0
1680133500000|2023-03-29 23:45:00|7198.7|7195.7|7199.3|7196.3|7199.8|7196.8|7198.2|7195.2|0
1680133800000|2023-03-29 23:50:00|7199.5|7196.5|7199.8|7196.8|7200.3|7197.3|7198.8|7195.8|0
1680134100000|2023-03-29 23:55:00|7199.3|7196.3|7198.2|7195.2|7200.3|7197.3|7198.2|7195.2|0
1680134400000|2023-03-30 00:00:00|7199.2|7196.2|7197.5|7194.5|7199.3|7196.3|7195.9|7192.9|0
1680134700000|2023-03-30 00:05:00|7197|7194|7196.5|7193.5|7199.8|7196.8|7196|7193|0
1680135000000|2023-03-30 00:10:00|7197|7194|7199.8|7196.8|7200.2|7197.2|7197|7194|0
1680135300000|2023-03-30 00:15:00|7199.3|7196.3|7201.4|7198.4|7203.1|7200.1|7199.3|7196.3|0
1680135600000|2023-03-30 00:20:00|7199.7|7196.7|7201.4|7198.4|7201.4|7198.4|7199.7|7196.7|0
1680135900000|2023-03-30 00:25:00|7199.7|7196.7|7201.4|7198.4|7201.4|7198.4|7199.7|7196.7|0
1680136200000|2023-03-30 00:30:00|7202.2|7199.2|7202|7199|7203.7|7200.7|7201.9|7198.9|0
1680136500000|2023-03-30 00:35:00|7202.8|7199.8|7203.7|7200.7|7205.4|7202.4|7202.8|7199.8|0
1680136800000|2023-03-30 00:40:00|7205.4|7202.4|7203.7|7200.7|7205.4|7202.4|7202|7199|0
1680137100000|2023-03-30 00:45:00|7202|7199|7206.3|7203.3|7207.1|7204.1|7202|7199|0
1680137400000|2023-03-30 00:50:00|7207.1|7204.1|7205.4|7202.4|7207.1|7204.1|7205.3|7202.3|0
1680137700000|2023-03-30 00:55:00|7206.2|7203.2|7206.2|7203.2|7207.1|7204.1|7205.4|7202.4|0
1680138000000|2023-03-30 01:00:00|7205.4|7202.4|7203.7|7200.7|7207.1|7204.1|7203.7|7200.7|0
1680138300000|2023-03-30 01:05:00|7203.6|7200.6|7201|7198|7203.6|7200.6|7200.1|7197.1|0
1680138600000|2023-03-30 01:10:00|7200.1|7197.1|7201.8|7198.8|7203.5|7200.5|7198.4|7195.4|0
1680138900000|2023-03-30 01:15:00|7200.1|7197.1|7200.1|7197.1|7201.8|7198.8|7198.4|7195.4|0
1680139200000|2023-03-30 01:20:00|7201.8|7198.8|7201.8|7198.8|7202.6|7199.6|7200.1|7197.1|0
1680139500000|2023-03-30 01:25:00|7203.5|7200.5|7203.5|7200.5|7203.5|7200.5|7201.8|7198.8|0
1680139800000|2023-03-30 01:30:00|7203.6|7200.6|7205.3|7202.3|7205.3|7202.3|7203.6|7200.6|0
1680140100000|2023-03-30 01:35:00|7204.4|7201.4|7205.3|7202.3|7207|7204|7204.4|7201.4|0
1680140400000|2023-03-30 01:40:00|7203.6|7200.6|7204.5|7201.5|7205.3|7202.3|7203.6|7200.6|0
1680140700000|2023-03-30 01:45:00|7203.6|7200.6|7203.7|7200.7|7205.4|7202.4|7203.6|7200.6|0
1680141000000|2023-03-30 01:50:00|7205.3|7202.3|7203.7|7200.7|7207|7204|7203.6|7200.6|0
1680141300000|2023-03-30 01:55:00|7203.8|7200.8|7202|7199|7205.4|7202.4|7200.4|7197.4|0
1680141600000|2023-03-30 02:00:00|7201.2|7198.2|7200.4|7197.4|7202.1|7199.1|7200.3|7197.3|0
1680141900000|2023-03-30 02:05:00|7198.8|7195.8|7200.4|7197.4|7200.4|7197.4|7198.7|7195.7|0
1680142200000|2023-03-30 02:10:00|7198.7|7195.7|7200.4|7197.4|7200.4|7197.4|7198.7|7195.7|0
1680142500000|2023-03-30 02:15:00|7198.7|7195.7|7200.5|7197.5|7200.5|7197.5|7198.7|7195.7|0
1680142800000|2023-03-30 02:20:00|7201.3|7198.3|7201.3|7198.3|7202.2|7199.2|7200.5|7197.5|0
1680143100000|2023-03-30 02:25:00|7200.5|7197.5|7202.3|7199.3|7203.9|7200.9|7200.5|7197.5|0
1680143400000|2023-03-30 02:30:00|7203.9|7200.9|7202.3|7199.3|7205.7|7202.7|7202.3|7199.3|0
1680143700000|2023-03-30 02:35:00|7200.6|7197.6|7200.6|7197.6|7202.3|7199.3|7200.5|7197.5|0
1680144000000|2023-03-30 02:40:00|7200.5|7197.5|7197.2|7194.2|7200.6|7197.6|7197.2|7194.2|0
1680144300000|2023-03-30 02:45:00|7195.5|7192.5|7197.2|7194.2|7198.9|7195.9|7195.5|7192.5|0
1680144600000|2023-03-30 02:50:00|7196.3|7193.3|7195.5|7192.5|7197.2|7194.2|7195.5|7192.5|0
1680144900000|2023-03-30 02:55:00|7197.2|7194.2|7195.5|7192.5|7197.2|7194.2|7195.5|7192.5|0
1680145200000|2023-03-30 03:00:00|7193.8|7190.8|7195.5|7192.5|7195.5|7192.5|7193.8|7190.8|0
1680145500000|2023-03-30 03:05:00|7195.4|7192.4|7195.5|7192.5|7195.5|7192.5|7193.8|7190.8|0
1680145800000|2023-03-30 03:10:00|7195.4|7192.4|7195.5|7192.5|7197.2|7194.2|7195.4|7192.4|0
1680146100000|2023-03-30 03:15:00|7195.4|7192.4|7198.8|7195.8|7198.8|7195.8|7195.4|7192.4|0
1680146400000|2023-03-30 03:20:00|7198.9|7195.9|7197.2|7194.2|7198.9|7195.9|7197.2|7194.2|0
1680146700000|2023-03-30 03:25:00|7196.4|7193.4|7197.2|7194.2|7197.2|7194.2|7195.5|7192.5|0
1680147000000|2023-03-30 03:30:00|7196.3|7193.3|7197.2|7194.2|7198.9|7195.9|7195.5|7192.5|0
1680147300000|2023-03-30 03:35:00|7198.9|7195.9|7198.9|7195.9|7198.9|7195.9|7198.9|7195.9|0
1680147600000|2023-03-30 03:40:00|7198.1|7195.1|7198.9|7195.9|7198.9|7195.9|7197.2|7194.2|0
1680147900000|2023-03-30 03:45:00|7198.1|7195.1|7197.2|7194.2|7198.9|7195.9|7197.2|7194.2|0
1680148200000|2023-03-30 03:50:00|7197.3|7194.3|7197.2|7194.2|7199|7196|7197.2|7194.2|0
1680148500000|2023-03-30 03:55:00|7197.3|7194.3|7197.3|7194.3|7197.3|7194.3|7197.2|7194.2|0
1680148800000|2023-03-30 04:00:00|7197.2|7194.2|7197.2|7194.2|7197.3|7194.3|7197.2|7194.2|0
1680149100000|2023-03-30 04:05:00|7197.3|7194.3|7199|7196|7199|7196|7197.2|7194.2|0
1680149400000|2023-03-30 04:10:00|7198.9|7195.9|7199|7196|7199|7196|7198.9|7195.9|0
1680149700000|2023-03-30 04:15:00|7200.7|7197.7|7199|7196|7200.7|7197.7|7199|7196|0
1680150000000|2023-03-30 04:20:00|7199.8|7196.8|7205.8|7202.8|7205.8|7202.8|7199.8|7196.8|0
1680150300000|2023-03-30 04:25:00|7205|7202|7205.9|7202.9|7205.9|7202.9|7205|7202|0
1680150600000|2023-03-30 04:30:00|7204.2|7201.2|7205.9|7202.9|7205.9|7202.9|7204.2|7201.2|0
1680150900000|2023-03-30 04:35:00|7205|7202|7205.9|7202.9|7205.9|7202.9|7204.2|7201.2|0
1680151200000|2023-03-30 04:40:00|7205.8|7202.8|7207.7|7204.7|7207.7|7204.7|7205.8|7202.8|0
1680151500000|2023-03-30 04:45:00|7206|7203|7204.3|7201.3|7206|7203|7204.3|7201.3|0
1680151800000|2023-03-30 04:50:00|7205.1|7202.1|7209.5|7206.5|7212.1|7209.1|7204.3|7201.3|0
1680152100000|2023-03-30 04:55:00|7211.2|7208.2|7209.4|7206.4|7211.2|7208.2|7209.4|7206.4|0
1680152400000|2023-03-30 05:00:00|7211.1|7208.1|7209.5|7206.5|7211.2|7208.2|7209.5|7206.5|0
1680152700000|2023-03-30 05:05:00|7209.4|7206.4|7211.1|7208.1|7212.8|7209.8|7209.4|7206.4|0
1680153000000|2023-03-30 05:10:00|7212.8|7209.8|7211.1|7208.1|7212.9|7209.9|7211.1|7208.1|0
1680153300000|2023-03-30 05:15:00|7212.8|7209.8|7212.9|7209.9|7212.9|7209.9|7211.1|7208.1|0
1680153600000|2023-03-30 05:20:00|7211.2|7208.2|7211.2|7208.2|7212.9|7209.9|7211.2|7208.2|0
1680153900000|2023-03-30 05:25:00|7212.8|7209.8|7212.9|7209.9|7212.9|7209.9|7211.2|7208.2|0
1680154200000|2023-03-30 05:30:00|7214.6|7211.6|7232.9|7229.9|7234.6|7231.6|7214.6|7211.6|0
1680154500000|2023-03-30 05:35:00|7232.8|7229.8|7231.9|7228.9|7232.9|7229.9|7222.2|7219.2|0
1680154800000|2023-03-30 05:40:00|7230.2|7227.2|7227.8|7224.8|7232|7229|7227.8|7224.8|0
1680155100000|2023-03-30 05:45:00|7227.9|7224.9|7226.6|7223.6|7230.1|7227.1|7224.9|7221.9|0
1680155400000|2023-03-30 05:50:00|7224.9|7221.9|7227.7|7224.7|7227.8|7224.8|7224.3|7221.3|0
1680155700000|2023-03-30 05:55:00|7227.8|7224.8|7226.2|7223.2|7228.6|7225.6|7224.4|7221.4|0
1680156000000|2023-03-30 06:00:00|7226.7|7222.7|7228|7226|7230|7228|7217.7|7215.7|231
1680156300000|2023-03-30 06:05:00|7228.2|7226.2|7229|7227|7233.5|7231.5|7227.5|7225.5|145
1680156600000|2023-03-30 06:10:00|7228.7|7226.7|7229.5|7227.5|7230.2|7228.2|7225.2|7223.2|74
1680156900000|2023-03-30 06:15:00|7229.7|7227.7|7227.2|7225.2|7233.5|7231.5|7226.7|7224.7|150
1680157200000|2023-03-30 06:20:00|7227|7225|7228.2|7226.2|7230.2|7228.2|7226.5|7224.5|76
1680157500000|2023-03-30 06:25:00|7228.5|7226.5|7230.7|7228.7|7230.7|7228.7|7227.2|7225.2|69
1680157800000|2023-03-30 06:30:00|7231|7229|7227.2|7225.2|7232.5|7230.5|7224.7|7222.7|102
1680158100000|2023-03-30 06:35:00|7227.5|7225.5|7223.5|7221.5|7228.7|7226.7|7222.7|7220.7|38
1680158400000|2023-03-30 06:40:00|7223.7|7221.7|7225.2|7223.2|7225.5|7223.5|7221.5|7219.5|63
1680158700000|2023-03-30 06:45:00|7225|7223|7229|7227|7229.5|7227.5|7224.5|7222.5|70
1680159000000|2023-03-30 06:50:00|7229.2|7227.2|7228.2|7226.2|7230.7|7228.7|7227.7|7225.7|59
1680159300000|2023-03-30 06:55:00|7228|7226|7222.7|7220.7|7232.7|7230.7|7222.5|7220.5|276
1680159600000|2023-03-30 07:00:00|7222.2|7221.2|7238|7237|7238.7|7237.7|7218|7217|1732
1680159900000|2023-03-30 07:05:00|7237.7|7236.7|7229.5|7228.5|7240.5|7239.5|7226.2|7225.2|753
1680160200000|2023-03-30 07:10:00|7230.2|7229.2|7243.2|7242.2|7244.2|7243.2|7230|7229|778
1680160500000|2023-03-30 07:15:00|7243.7|7242.7|7242.7|7241.7|7246.2|7245.2|7237.5|7236.5|614
1680160800000|2023-03-30 07:20:00|7243|7242|7235.2|7234.2|7247.2|7246.2|7235.2|7234.2|543
1680161100000|2023-03-30 07:25:00|7235.5|7234.5|7245.7|7244.7|7249|7248|7235.5|7234.5|614
1680161400000|2023-03-30 07:30:00|7246|7245|7250.7|7249.7|7255.5|7254.5|7245.5|7244.5|545
1680161700000|2023-03-30 07:35:00|7250.2|7249.2|7257.7|7256.7|7258.2|7257.2|7250.2|7249.2|363
1680162000000|2023-03-30 07:40:00|7257.5|7256.5|7260.7|7259.7|7262.5|7261.5|7253.7|7252.7|424
1680162300000|2023-03-30 07:45:00|7261|7260|7248|7247|7261.2|7260.2|7248|7247|348
1680162600000|2023-03-30 07:50:00|7248.2|7247.2|7250.5|7249.5|7251.5|7250.5|7247.7|7246.7|304
1680162900000|2023-03-30 07:55:00|7250.7|7249.7|7249.2|7248.2|7252|7251|7248.2|7247.2|273
1680163200000|2023-03-30 08:00:00|7248.7|7247.7|7250|7249|7252.2|7251.2|7244.7|7243.7|446
1680163500000|2023-03-30 08:05:00|7250.7|7249.7|7253|7252|7255.2|7254.2|7245.2|7244.2|334
1680163800000|2023-03-30 08:10:00|7253.2|7252.2|7263.7|7262.7|7264|7263|7252.7|7251.7|315
1680164100000|2023-03-30 08:15:00|7264|7263|7259.2|7258.2|7268.2|7267.2|7259.2|7258.2|432
1680164400000|2023-03-30 08:20:00|7259.5|7258.5|7251.7|7250.7|7260|7259|7250.2|7249.2|411
1680164700000|2023-03-30 08:25:00|7252|7251|7255.5|7254.5|7257|7256|7252|7251|161
1680165000000|2023-03-30 08:30:00|7255.7|7254.7|7262.5|7261.5|7262.7|7261.7|7254.5|7253.5|189
1680165300000|2023-03-30 08:35:00|7262.7|7261.7|7264.5|7263.5|7264.5|7263.5|7261.5|7260.5|145
1680165600000|2023-03-30 08:40:00|7264.7|7263.7|7264.2|7263.2|7264.7|7263.7|7258.7|7257.7|221
1680165900000|2023-03-30 08:45:00|7264|7263|7266.5|7265.5|7266.7|7265.7|7261.5|7260.5|294
1680166200000|2023-03-30 08:50:00|7266.7|7265.7|7269.7|7268.7|7270|7269|7265|7264|223
1680166500000|2023-03-30 08:55:00|7269.5|7268.5|7269.2|7268.2|7270|7269|7264.2|7263.2|246
1680166800000|2023-03-30 09:00:00|7269|7268|7264.2|7263.2|7271.2|7270.2|7263.5|7262.5|263
1680167100000|2023-03-30 09:05:00|7264.5|7263.5|7265.7|7264.7|7267.7|7266.7|7264|7263|190
1680167400000|2023-03-30 09:10:00|7266|7265|7266.7|7265.7|7268|7267|7264.7|7263.7|181
1680167700000|2023-03-30 09:15:00|7266.5|7265.5|7264.7|7263.7|7267|7266|7263.2|7262.2|162
1680168000000|2023-03-30 09:20:00|7265|7264|7264.7|7263.7|7266.7|7265.7|7262|7261|159
1680168300000|2023-03-30 09:25:00|7264.5|7263.5|7268.2|7267.2|7270.7|7269.7|7263.7|7262.7|170
1680168600000|2023-03-30 09:30:00|7268|7267|7266|7265|7270.5|7269.5|7265.5|7264.5|196
1680168900000|2023-03-30 09:35:00|7266.2|7265.2|7262.2|7261.2|7266.5|7265.5|7261.2|7260.2|190
1680169200000|2023-03-30 09:40:00|7262.5|7261.5|7261.2|7260.2|7263.5|7262.5|7260.7|7259.7|143
1680169500000|2023-03-30 09:45:00|7261.5|7260.5|7263.7|7262.7|7264|7263|7260.5|7259.5|89
1680169800000|2023-03-30 09:50:00|7263.5|7262.5|7265.2|7264.2|7266.2|7265.2|7263|7262|94
1680170100000|2023-03-30 09:55:00|7265.5|7264.5|7265|7264|7267.5|7266.5|7264.2|7263.2|122
1680170400000|2023-03-30 10:00:00|7265.2|7264.2|7264.7|7263.7|7266|7265|7263.2|7262.2|150
1680170700000|2023-03-30 10:05:00|7264.5|7263.5|7266.7|7265.7|7267|7266|7263.7|7262.7|102
1680171000000|2023-03-30 10:10:00|7267|7266|7269.5|7268.5|7270|7269|7266.7|7265.7|98
1680171300000|2023-03-30 10:15:00|7269.7|7268.7|7274.2|7273.2|7274.7|7273.7|7269|7268|200
1680171600000|2023-03-30 10:20:00|7274|7273|7271.5|7270.5|7274.7|7273.7|7271.5|7270.5|144
1680171900000|2023-03-30 10:25:00|7271.2|7270.2|7270.5|7269.5|7271.5|7270.5|7269.5|7268.5|119
1680172200000|2023-03-30 10:30:00|7270.2|7269.2|7276.2|7275.2|7277.2|7276.2|7270.2|7269.2|291
1680172500000|2023-03-30 10:35:00|7276.5|7275.5|7284.2|7283.2|7285|7284|7276.2|7275.2|411
1680172800000|2023-03-30 10:40:00|7284|7283|7286|7285|7288|7287|7283|7282|305
1680173100000|2023-03-30 10:45:00|7285.7|7284.7|7284.2|7283.2|7286|7285|7280.2|7279.2|288
1680173400000|2023-03-30 10:50:00|7284.5|7283.5|7285|7284|7285.2|7284.2|7282.7|7281.7|179
1680173700000|2023-03-30 10:55:00|7284.7|7283.7|7286.2|7285.2|7287.7|7286.7|7283.7|7282.7|195
1680174000000|2023-03-30 11:00:00|7285.7|7284.7|7289.5|7288.5|7293.5|7292.5|7284|7283|320
1680174300000|2023-03-30 11:05:00|7289.2|7288.2|7286.7|7285.7|7289.2|7288.2|7286|7285|273
1680174600000|2023-03-30 11:10:00|7287|7286|7286.5|7285.5|7288.5|7287.5|7285.2|7284.2|237
1680174900000|2023-03-30 11:15:00|7286.2|7285.2|7282|7281|7286.2|7285.2|7282|7281|246
1680175200000|2023-03-30 11:20:00|7281.7|7280.7|7282.7|7281.7|7283|7282|7280.2|7279.2|224
1680175500000|2023-03-30 11:25:00|7283|7282|7283.7|7282.7|7284.2|7283.2|7282.5|7281.5|171
1680175800000|2023-03-30 11:30:00|7283.5|7282.5|7283|7282|7286.5|7285.5|7282.7|7281.7|172
1680176100000|2023-03-30 11:35:00|7282.7|7281.7|7283.7|7282.7|7284.2|7283.2|7282|7281|80
1680176400000|2023-03-30 11:40:00|7283.9|7282.9|7284.7|7283.7|7284.7|7283.7|7282.2|7281.2|147
1680176700000|2023-03-30 11:45:00|7284.4|7283.4|7282.9|7281.9|7285.9|7284.9|7282.7|7281.7|85
1680177000000|2023-03-30 11:50:00|7283.2|7282.2|7280.4|7279.4|7283.2|7282.2|7279.7|7278.7|144
1680177300000|2023-03-30 11:55:00|7280.2|7279.2|7282.2|7281.2|7282.9|7281.9|7279.7|7278.7|237
1680177600000|2023-03-30 12:00:00|7281.9|7280.9|7277.9|7276.9|7282.4|7281.4|7276.4|7275.4|228
1680177900000|2023-03-30 12:05:00|7278.2|7277.2|7276.7|7275.7|7279.7|7278.7|7275.7|7274.7|117
1680178200000|2023-03-30 12:10:00|7276.4|7275.4|7276.9|7275.9|7278.2|7277.2|7275.9|7274.9|119
1680178500000|2023-03-30 12:15:00|7276.7|7275.7|7275.7|7274.7|7278.2|7277.2|7274.7|7273.7|155
1680178800000|2023-03-30 12:20:00|7275.4|7274.4|7271.2|7270.2|7276.9|7275.9|7270.2|7269.2|148
1680179100000|2023-03-30 12:25:00|7271.4|7270.4|7269.4|7268.4|7271.9|7270.9|7268.9|7267.9|181
1680179400000|2023-03-30 12:30:00|7269.2|7268.2|7273.2|7272.2|7275.4|7274.4|7267.4|7266.4|365
1680179700000|2023-03-30 12:35:00|7272.9|7271.9|7269.4|7268.4|7275.7|7274.7|7268.4|7267.4|388
1680180000000|2023-03-30 12:40:00|7269.2|7268.2|7269.7|7268.7|7271.2|7270.2|7268.2|7267.2|212
1680180300000|2023-03-30 12:45:00|7269.9|7268.9|7263.9|7262.9|7270.7|7269.7|7263.9|7262.9|169
1680180600000|2023-03-30 12:50:00|7264.2|7263.2|7262.2|7261.2|7264.2|7263.2|7259.4|7258.4|353
1680180900000|2023-03-30 12:55:00|7262.4|7261.4|7259.7|7258.7|7263.7|7262.7|7258.4|7257.4|250
1680181200000|2023-03-30 13:00:00|7261.4|7260.4|7257.7|7256.7|7262.2|7261.2|7255.4|7254.4|305
1680181500000|2023-03-30 13:05:00|7257.4|7256.4|7256.2|7255.2|7259.7|7258.7|7255.4|7254.4|248
1680181800000|2023-03-30 13:10:00|7256.4|7255.4|7257.2|7256.2|7258.4|7257.4|7254.7|7253.7|189
1680182100000|2023-03-30 13:15:00|7257.4|7256.4|7256.9|7255.9|7257.7|7256.7|7254.9|7253.9|181
1680182400000|2023-03-30 13:20:00|7256.7|7255.7|7254.9|7253.9|7257.4|7256.4|7254.9|7253.9|157
1680182700000|2023-03-30 13:25:00|7254.7|7253.7|7258.2|7257.2|7258.9|7257.9|7254.7|7253.7|259
1680183000000|2023-03-30 13:30:00|7257.9|7256.9|7252.7|7251.7|7257.9|7256.9|7250.2|7249.2|486
1680183300000|2023-03-30 13:35:00|7252.9|7251.9|7255.9|7254.9|7256.7|7255.7|7248.7|7247.7|345
1680183600000|2023-03-30 13:40:00|7256.2|7255.2|7256.4|7255.4|7259.4|7258.4|7255.2|7254.2|314
1680183900000|2023-03-30 13:45:00|7256.2|7255.2|7261.2|7260.2|7262.2|7261.2|7254.2|7253.2|331
1680184200000|2023-03-30 13:50:00|7261.4|7260.4|7258.7|7257.7|7263.2|7262.2|7255.7|7254.7|380
1680184500000|2023-03-30 13:55:00|7258.9|7257.9|7262.7|7261.7|7263.2|7262.2|7257.2|7256.2|290
1680184800000|2023-03-30 14:00:00|7262.4|7261.4|7256.4|7255.4|7265.9|7264.9|7255.9|7254.9|450
1680185100000|2023-03-30 14:05:00|7256.2|7255.2|7254.7|7253.7|7256.2|7255.2|7251.2|7250.2|330
1680185400000|2023-03-30 14:10:00|7254.8|7253.8|7249|7248|7255.8|7254.8|7247|7246|570
1680185700000|2023-03-30 14:15:00|7249.3|7248.3|7252.8|7251.8|7253.8|7252.8|7248.5|7247.5|378
1680186000000|2023-03-30 14:20:00|7253|7252|7251.5|7250.5|7253.3|7252.3|7250.3|7249.3|347
1680186300000|2023-03-30 14:25:00|7251.8|7250.8|7260.5|7259.5|7261.3|7260.3|7250.8|7249.8|409
1680186600000|2023-03-30 14:30:00|7260.3|7259.3|7261.3|7260.3|7265.5|7264.5|7260|7259|576
1680186900000|2023-03-30 14:35:00|7261|7260|7264|7263|7264|7263|7256.8|7255.8|459
1680187200000|2023-03-30 14:40:00|7263.8|7262.8|7266.8|7265.8|7267.5|7266.5|7262.3|7261.3|397
1680187500000|2023-03-30 14:45:00|7266.5|7265.5|7268.3|7267.3|7268.3|7267.3|7265.3|7264.3|362
1680187800000|2023-03-30 14:50:00|7268|7267|7269.5|7268.5|7270.8|7269.8|7266.8|7265.8|227
1680188100000|2023-03-30 14:55:00|7269.3|7268.3|7268.5|7267.5|7272.3|7271.3|7266.8|7265.8|414
1680188400000|2023-03-30 15:00:00|7268.8|7267.8|7271.5|7270.5|7272.3|7271.3|7267.8|7266.8|343
1680188700000|2023-03-30 15:05:00|7271.3|7270.3|7272.3|7271.3|7273.8|7272.8|7271.3|7270.3|274
1680189000000|2023-03-30 15:10:00|7272.5|7271.5|7273.3|7272.3|7275.8|7274.8|7270|7269|440
1680189300000|2023-03-30 15:15:00|7273.8|7272.8|7270.8|7269.8|7273.8|7272.8|7266.8|7265.8|467
1680189600000|2023-03-30 15:20:00|7271|7270|7272.3|7271.3|7272.8|7271.8|7269.5|7268.5|431
1680189900000|2023-03-30 15:25:00|7272|7271|7272.3|7271.3|7272.8|7271.8|7270.5|7269.5|707
1680190200000|2023-03-30 15:30:00|7272.8|7270.8|7264.3|7262.3|7273|7271|7263.3|7261.3|3852
1680190500000|2023-03-30 15:35:00|7264.8|7262.8|7270.3|7268.3|7271.8|7269.8|7263.5|7261.5|1308
1680190800000|2023-03-30 15:40:00|7270.8|7268.8|7272.8|7270.8|7273.8|7271.8|7270.3|7268.3|207
1680191100000|2023-03-30 15:45:00|7272.5|7270.5|7264|7262|7273.5|7271.5|7263.8|7261.8|322
1680191400000|2023-03-30 15:50:00|7264.3|7262.3|7267|7265|7267|7265|7263.8|7261.8|100
1680191700000|2023-03-30 15:55:00|7267.3|7265.3|7270.5|7268.5|7270.5|7268.5|7267.3|7265.3|84
1680192000000|2023-03-30 16:00:00|7270.3|7268.3|7270|7268|7270.8|7268.8|7265.5|7263.5|164
1680192300000|2023-03-30 16:05:00|7269.8|7267.8|7271.5|7269.5|7272|7270|7267.8|7265.8|96
1680192600000|2023-03-30 16:10:00|7271.8|7269.8|7270|7268|7272.8|7270.8|7269.8|7267.8|96
1680192900000|2023-03-30 16:15:00|7269.8|7267.8|7268|7266|7269.8|7267.8|7265.5|7263.5|86
1680193200000|2023-03-30 16:20:00|7267.8|7265.8|7263|7261|7268|7266|7262.3|7260.3|66
1680193500000|2023-03-30 16:25:00|7263.3|7261.3|7264.5|7262.5|7266|7264|7263|7261|51
1680193800000|2023-03-30 16:30:00|7264.3|7262.3|7261|7259|7264.5|7262.5|7260.8|7258.8|113
1680194100000|2023-03-30 16:35:00|7260.8|7258.8|7255.3|7253.3|7261.3|7259.3|7255|7253|88
1680194400000|2023-03-30 16:40:00|7255|7253|7257|7255|7259.8|7257.8|7255|7253|247
1680194700000|2023-03-30 16:45:00|7257.3|7255.3|7256.3|7254.3|7257.3|7255.3|7253.3|7251.3|69
1680195000000|2023-03-30 16:50:00|7256|7254|7261.5|7259.5|7261.5|7259.5|7255.5|7253.5|79
1680195300000|2023-03-30 16:55:00|7261.8|7259.8|7259|7257|7262.5|7260.5|7259|7257|98
1680195600000|2023-03-30 17:00:00|7259.5|7257.5|7262.5|7260.5|7263|7261|7257.8|7255.8|61
1680195900000|2023-03-30 17:05:00|7262.8|7260.8|7262.8|7260.8|7264.3|7262.3|7262|7260|31
1680196200000|2023-03-30 17:10:00|7262.5|7260.5|7264|7262|7264|7262|7260|7258|28
1680196500000|2023-03-30 17:15:00|7263.8|7261.8|7261.8|7259.8|7264|7262|7261|7259|11
1680196800000|2023-03-30 17:20:00|7262|7260|7260.3|7258.3|7265.3|7263.3|7260|7258|82
1680197100000|2023-03-30 17:25:00|7260.5|7258.5|7261.8|7259.8|7262.8|7260.8|7260.3|7258.3|24
1680197400000|2023-03-30 17:30:00|7261.5|7259.5|7257|7255|7262.3|7260.3|7256.8|7254.8|27
1680197700000|2023-03-30 17:35:00|7257.3|7255.3|7253.8|7251.8|7257.8|7255.8|7253.3|7251.3|48
1680198000000|2023-03-30 17:40:00|7253.5|7251.5|7255.3|7253.3|7255.3|7253.3|7252|7250|44
1680198300000|2023-03-30 17:45:00|7255|7253|7256|7254|7256.5|7254.5|7252.3|7250.3|76
1680198600000|2023-03-30 17:50:00|7256.3|7254.3|7258|7256|7258.3|7256.3|7255.8|7253.8|31
1680198900000|2023-03-30 17:55:00|7257.8|7255.8|7259|7257|7260|7258|7257.3|7255.3|66
1680199200000|2023-03-30 18:00:00|7259.8|7257.8|7259.5|7257.5|7261.3|7259.3|7257.8|7255.8|49
1680199500000|2023-03-30 18:05:00|7259.8|7257.8|7260.5|7258.5|7260.8|7258.8|7259.5|7257.5|31
1680199800000|2023-03-30 18:10:00|7260.3|7258.3|7260.8|7258.8|7260.8|7258.8|7258|7256|25
1680200100000|2023-03-30 18:15:00|7260.5|7258.5|7261.5|7259.5|7262.3|7260.3|7260.3|7258.3|6
1680200400000|2023-03-30 18:20:00|7261.8|7259.8|7263.5|7261.5|7264|7262|7260.5|7258.5|46
1680200700000|2023-03-30 18:25:00|7263.8|7261.8|7265.3|7263.3|7265.8|7263.8|7263.8|7261.8|21
1680201000000|2023-03-30 18:30:00|7265.5|7263.5|7266.5|7264.5|7267.3|7265.3|7265.5|7263.5|22
1680201300000|2023-03-30 18:35:00|7266.8|7264.8|7263.5|7261.5|7267.3|7265.3|7261.8|7259.8|97
1680201600000|2023-03-30 18:40:00|7263.3|7261.3|7261.8|7259.8|7263.5|7261.5|7261.8|7259.8|6
1680201900000|2023-03-30 18:45:00|7262|7260|7263.8|7261.8|7263.8|7261.8|7260.3|7258.3|19
1680202200000|2023-03-30 18:50:00|7263.5|7261.5|7263.3|7261.3|7264.3|7262.3|7262.3|7260.3|11
1680202500000|2023-03-30 18:55:00|7263.5|7261.5|7264.3|7262.3|7264.3|7262.3|7263.3|7261.3|7
1680202800000|2023-03-30 19:00:00|7264|7262|7264.3|7262.3|7265|7263|7263.3|7261.3|13
1680203100000|2023-03-30 19:05:00|7264.5|7262.5|7260.3|7258.3|7264.8|7262.8|7259.5|7257.5|33
1680203400000|2023-03-30 19:10:00|7260|7258|7262.8|7260.8|7263|7261|7259.5|7257.5|45
1680203700000|2023-03-30 19:15:00|7262.5|7260.5|7263.5|7261.5|7263.8|7261.8|7260.8|7258.8|26
1680204000000|2023-03-30 19:20:00|7263.8|7261.8|7264.8|7262.8|7264.8|7262.8|7263.5|7261.5|16
1680204300000|2023-03-30 19:25:00|7265|7263|7265.8|7263.8|7266.8|7264.8|7264.3|7262.3|28
1680204600000|2023-03-30 19:30:00|7266|7264|7266|7264|7267.5|7265.5|7265.5|7263.5|84
1680204900000|2023-03-30 19:35:00|7265.8|7263.8|7270.3|7268.3|7270.3|7268.3|7265.3|7263.3|64
1680205200000|2023-03-30 19:40:00|7270|7268|7269.5|7267.5|7271.3|7269.3|7268.5|7266.5|89
1680205500000|2023-03-30 19:45:00|7269.3|7267.3|7265.8|7263.8|7269.3|7267.3|7265.8|7263.8|86
1680205800000|2023-03-30 19:50:00|7266|7264|7266.3|7264.3|7269|7267|7265.5|7263.5|168
1680206100000|2023-03-30 19:55:00|7266|7264|7267.5|7265.5|7269.3|7267.3|7264.8|7262.8|216
1680206400000|2023-03-30 20:00:00|7268.8|7264.8|7271.6|7267.6|7273|7269|7268.8|7264.8|0
1680206700000|2023-03-30 20:05:00|7272.1|7268.1|7272.5|7268.5|7273.1|7269.1|7271.6|7267.6|0
1680207000000|2023-03-30 20:10:00|7272.7|7268.7|7272.5|7268.5|7273.6|7269.6|7272.5|7268.5|0
1680207300000|2023-03-30 20:15:00|7272.6|7268.6|7273.1|7269.1|7273.6|7269.6|7272.5|7268.5|0
1680207600000|2023-03-30 20:20:00|7273.6|7269.6|7276.4|7272.4|7276.4|7272.4|7273.6|7269.6|0
1680207900000|2023-03-30 20:25:00|7276.9|7272.9|7279.5|7275.5|7280.6|7276.6|7276.4|7272.4|0
1680208200000|2023-03-30 20:30:00|7280|7276|7281|7277|7282.1|7278.1|7279.5|7275.5|0
1680208500000|2023-03-30 20:35:00|7281.4|7277.4|7282.4|7278.4|7282.9|7278.9|7281|7277|0
1680208800000|2023-03-30 20:40:00|7281.9|7277.9|7281.9|7277.9|7282.9|7278.9|7281.9|7277.9|0
1680209100000|2023-03-30 20:45:00|7280.9|7276.9|7278.7|7274.7|7280.9|7276.9|7278.3|7274.3|0
1680209400000|2023-03-30 20:50:00|7278.6|7274.6|7278.7|7274.7|7278.7|7274.7|7278.1|7274.1|0
1680209700000|2023-03-30 20:55:00|7278.6|7274.6|7277.6|7273.6|7278.6|7274.6|7277.2|7273.2|0
1680210000000|2023-03-30 21:00:00|7277.5|7273.5|7277|7273|7277.5|7273.5|7277|7273|0
1680210300000|2023-03-30 21:05:00|7277.2|7273.2|7277.7|7273.7|7277.7|7273.7|7276.6|7272.6|0
1680210600000|2023-03-30 21:10:00|7277.5|7273.5|7277.2|7273.2|7278|7274|7277.2|7273.2|0
1680210900000|2023-03-30 21:15:00|7277.5|7273.5|7278.2|7274.2|7278.2|7274.2|7277.5|7273.5|0
1680211200000|2023-03-30 21:20:00|7277.5|7273.5|7278.7|7274.7|7278.7|7274.7|7277.2|7273.2|0
1680211500000|2023-03-30 21:25:00|7279|7275|7278.9|7274.9|7279|7275|7278.7|7274.7|0
1680211800000|2023-03-30 21:30:00|7278.7|7274.7|7278.9|7274.9|7278.9|7274.9|7278.7|7274.7|0
1680212100000|2023-03-30 21:35:00|7278.7|7274.7|7278.7|7274.7|7278.9|7274.9|7278.7|7274.7|0
1680212400000|2023-03-30 21:40:00|7278.6|7274.6|7278.6|7274.6|7278.6|7274.6|7278.6|7274.6|0
1680212700000|2023-03-30 21:45:00|7278.5|7274.5|7277.9|7273.9|7278.5|7274.5|7277.3|7273.3|0
1680213000000|2023-03-30 21:50:00|7278|7274|7277|7273|7278|7274|7276.8|7272.8|0
1680213300000|2023-03-30 21:55:00|7276.8|7272.8|7276.1|7272.1|7278.2|7274.2|7276|7272|0
1680213600000|2023-03-30 22:00:00|7276|7272|7269.6|7265.6|7276|7272|7267.3|7263.3|0
1680213900000|2023-03-30 22:05:00|7269.5|7265.5|7270.6|7266.6|7271.6|7267.6|7269|7265|0
1680214200000|2023-03-30 22:10:00|7271.1|7267.1|7268.5|7264.5|7271.1|7267.1|7268.5|7264.5|0
1680214500000|2023-03-30 22:15:00|7268.4|7264.4|7268.9|7264.9|7269.5|7265.5|7268.4|7264.4|0
1680214800000|2023-03-30 22:20:00|7268.4|7264.4|7267.2|7263.2|7269.4|7265.4|7267.2|7263.2|0
1680215100000|2023-03-30 22:25:00|7267.6|7263.6|7269|7265|7269|7265|7266.2|7262.2|0
1680215400000|2023-03-30 22:30:00|7269.5|7265.5|7270.5|7266.5|7271.6|7267.6|7269.5|7265.5|0
1680215700000|2023-03-30 22:35:00|7270|7266|7273.3|7269.3|7273.3|7269.3|7270|7266|0
1680216000000|2023-03-30 22:40:00|7272.8|7268.8|7273.8|7269.8|7273.8|7269.8|7271.4|7267.4|0
1680216300000|2023-03-30 22:45:00|7273.4|7269.4|7272.8|7268.8|7273.8|7269.8|7272.1|7268.1|0
1680216600000|2023-03-30 22:50:00|7272.7|7268.7|7273.3|7269.3|7273.8|7269.8|7272.1|7268.1|0
1680216900000|2023-03-30 22:55:00|7273.8|7269.8|7273.3|7269.3|7273.8|7269.8|7272.8|7268.8|0
1680217200000|2023-03-30 23:00:00|7272.9|7268.9|7274.8|7270.8|7275|7271|7272.7|7268.7|0
1680217500000|2023-03-30 23:05:00|7275.3|7271.3|7275.8|7271.8|7276.3|7272.3|7274.9|7270.9|0
1680217800000|2023-03-30 23:10:00|7276.3|7272.3|7279.3|7275.3|7279.3|7275.3|7275.8|7271.8|0
1680218100000|2023-03-30 23:15:00|7279.2|7275.2|7279.3|7276.3|7279.8|7276.8|7278.2|7274.7|0
1680218400000|2023-03-30 23:20:00|7279.2|7276.2|7277.7|7274.7|7279.3|7276.3|7277|7274|0
1680218700000|2023-03-30 23:25:00|7277|7274|7277.7|7274.7|7278.2|7275.2|7277|7274|0
1680219000000|2023-03-30 23:30:00|7277|7274|7278.2|7275.2|7278.7|7275.7|7277|7274|0
1680219300000|2023-03-30 23:35:00|7278.7|7275.7|7280.1|7277.1|7280.8|7277.8|7278.2|7275.2|0
1680219600000|2023-03-30 23:40:00|7279.6|7276.6|7279.1|7276.1|7279.7|7276.7|7279.1|7276.1|0
1680219900000|2023-03-30 23:45:00|7279.2|7276.2|7281.2|7278.2|7281.7|7278.7|7279.1|7276.1|0
1680220200000|2023-03-30 23:50:00|7281.7|7278.7|7283.6|7280.6|7284|7281|7281.2|7278.2|0
1680220500000|2023-03-30 23:55:00|7284.1|7281.1|7284.7|7281.7|7285.2|7282.2|7283.6|7280.6|0
1680220800000|2023-03-31 00:00:00|7284.6|7281.6|7283.3|7280.3|7288.8|7285.8|7282.5|7279.5|0
1680221100000|2023-03-31 00:05:00|7283.8|7280.8|7287.8|7284.8|7288.6|7285.6|7283.8|7280.8|0
1680221400000|2023-03-31 00:10:00|7287.6|7284.6|7285.6|7282.6|7290.1|7287.1|7285.6|7282.6|0
1680221700000|2023-03-31 00:15:00|7285.5|7282.5|7291.3|7288.3|7291.3|7288.3|7284.5|7281.5|0
1680222000000|2023-03-31 00:20:00|7290.5|7287.5|7290|7287|7293.4|7290.4|7288.3|7285.3|0
1680222300000|2023-03-31 00:25:00|7288.3|7285.3|7290.1|7287.1|7290.1|7287.1|7288.3|7285.3|0
1680222600000|2023-03-31 00:30:00|7290|7287|7291.8|7288.8|7293.5|7290.5|7288.3|7285.3|0
1680222900000|2023-03-31 00:35:00|7291.7|7288.7|7290.8|7287.8|7292.6|7289.6|7289.9|7286.9|0
1680223200000|2023-03-31 00:40:00|7291.6|7288.6|7292.4|7289.4|7293.4|7290.4|7290|7287|0
1680223500000|2023-03-31 00:45:00|7292.3|7289.3|7299.4|7296.4|7299.5|7296.5|7292.3|7289.3|0
1680223800000|2023-03-31 00:50:00|7297.8|7294.8|7297.7|7294.7|7299.4|7296.4|7297.7|7294.7|0
1680224100000|2023-03-31 00:55:00|7296.9|7293.9|7297.6|7294.6|7297.7|7294.7|7295.9|7292.9|0
1680224400000|2023-03-31 01:00:00|7297.5|7294.5|7297.7|7294.7|7299.2|7296.2|7295.9|7292.9|0
1680224700000|2023-03-31 01:05:00|7298.5|7295.5|7298.5|7295.5|7298.5|7295.5|7296.8|7293.8|0
1680225000000|2023-03-31 01:10:00|7298.4|7295.4|7298.3|7295.3|7298.5|7295.5|7296.6|7293.6|0
1680225300000|2023-03-31 01:15:00|7298.2|7295.2|7298.1|7295.1|7298.2|7295.2|7298.1|7295.1|0
1680225600000|2023-03-31 01:20:00|7296.4|7293.4|7296.4|7293.4|7296.4|7293.4|7296.4|7293.4|0
1680225900000|2023-03-31 01:25:00|7298.1|7295.1|7294.7|7291.7|7298.1|7295.1|7294.7|7291.7|0
1680226200000|2023-03-31 01:30:00|7294.8|7291.8|7295.6|7292.6|7296.5|7293.5|7294.7|7291.7|0
1680226500000|2023-03-31 01:35:00|7294.8|7291.8|7296.5|7293.5|7296.5|7293.5|7293|7290|0
1680226800000|2023-03-31 01:40:00|7294.8|7291.8|7293.9|7290.9|7296.5|7293.5|7293.1|7290.1|0
1680227100000|2023-03-31 01:45:00|7293.1|7290.1|7292.2|7289.2|7294.9|7291.9|7292.1|7289.1|0
1680227400000|2023-03-31 01:50:00|7293|7290|7293.8|7290.8|7293.8|7290.8|7292.1|7289.1|0
1680227700000|2023-03-31 01:55:00|7293.9|7290.9|7292.2|7289.2|7295.6|7292.6|7292.2|7289.2|0
1680228000000|2023-03-31 02:00:00|7293.9|7290.9|7290.5|7287.5|7293.9|7290.9|7290.5|7287.5|0
1680228300000|2023-03-31 02:05:00|7290.6|7287.6|7290.6|7287.6|7292.2|7289.2|7290.5|7287.5|0
1680228600000|2023-03-31 02:10:00|7290.5|7287.5|7292.3|7289.3|7292.3|7289.3|7290.5|7287.5|0
1680228900000|2023-03-31 02:15:00|7292.4|7289.4|7292.3|7289.3|7292.4|7289.4|7292.3|7289.3|0
1680229200000|2023-03-31 02:20:00|7290.6|7287.6|7290.6|7287.6|7291.5|7288.5|7290.6|7287.6|0
1680229500000|2023-03-31 02:25:00|7292.3|7289.3|7290.6|7287.6|7292.3|7289.3|7290.6|7287.6|0
1680229800000|2023-03-31 02:30:00|7291.4|7288.4|7290.5|7287.5|7292.3|7289.3|7290.5|7287.5|0
1680230100000|2023-03-31 02:35:00|7290.6|7287.6|7290|7287|7290.6|7287.6|7290|7287|0
1680230400000|2023-03-31 02:40:00|7291.7|7288.7|7284.9|7281.9|7291.7|7288.7|7284.9|7281.9|0
1680230700000|2023-03-31 02:45:00|7286.5|7283.5|7286.3|7283.3|7287.1|7284.1|7284.9|7281.9|0
1680231000000|2023-03-31 02:50:00|7285.5|7282.5|7288.8|7285.8|7288.8|7285.8|7285.5|7282.5|0
1680231300000|2023-03-31 02:55:00|7288|7285|7287.1|7284.1|7288.8|7285.8|7287.1|7284.1|0
1680231600000|2023-03-31 03:00:00|7285.5|7282.5|7284.6|7281.6|7286.3|7283.3|7283.7|7280.7|0
1680231900000|2023-03-31 03:05:00|7285.4|7282.4|7285.4|7282.4|7285.4|7282.4|7283.8|7280.8|0
1680232200000|2023-03-31 03:10:00|7284.6|7281.6|7283.7|7280.7|7285.4|7282.4|7283.7|7280.7|0
1680232500000|2023-03-31 03:15:00|7283.8|7280.8|7285.4|7282.4|7285.4|7282.4|7283.7|7280.7|0
1680232800000|2023-03-31 03:20:00|7283.8|7280.8|7283.8|7280.8|7285.5|7282.5|7283.8|7280.8|0
1680233100000|2023-03-31 03:25:00|7283.7|7280.7|7283.8|7280.8|7283.8|7280.8|7283.7|7280.7|0
1680233400000|2023-03-31 03:30:00|7285.5|7282.5|7285.5|7282.5|7285.5|7282.5|7283.8|7280.8|0
1680233700000|2023-03-31 03:35:00|7287.2|7284.2|7287.2|7284.2|7287.2|7284.2|7287.2|7284.2|0
1680234000000|2023-03-31 03:40:00|7288.1|7285.1|7287.3|7284.3|7288.1|7285.1|7287.2|7284.2|0
1680234300000|2023-03-31 03:45:00|7287.2|7284.2|7288.9|7285.9|7289|7286|7287.2|7284.2|0
1680234600000|2023-03-31 03:50:00|7289|7286|7289|7286|7290.6|7287.6|7289|7286|0
1680234900000|2023-03-31 03:55:00|7288.9|7285.9|7288.9|7285.9|7288.9|7285.9|7287.2|7284.2|0
1680235200000|2023-03-31 04:00:00|7288.1|7285.1|7290.7|7287.7|7290.7|7287.7|7287.3|7284.3|0
1680235500000|2023-03-31 04:05:00|7290.6|7287.6|7290.7|7287.7|7290.7|7287.7|7290.6|7287.6|0
1680235800000|2023-03-31 04:10:00|7292.4|7289.4|7292.4|7289.4|7292.5|7289.5|7291.5|7288.5|0
1680236100000|2023-03-31 04:15:00|7292.5|7289.5|7292.5|7289.5|7292.5|7289.5|7292.4|7289.4|0
1680236400000|2023-03-31 04:20:00|7292.4|7289.4|7290.8|7287.8|7292.5|7289.5|7290.7|7287.7|0
1680236700000|2023-03-31 04:25:00|7290.7|7287.7|7290.5|7287.5|7290.8|7287.8|7289|7286|0
1680237000000|2023-03-31 04:30:00|7290.6|7287.6|7292.2|7289.2|7293.9|7290.9|7290.5|7287.5|0
1680237300000|2023-03-31 04:35:00|7293.1|7290.1|7292.2|7289.2|7293.1|7290.1|7292.2|7289.2|0
1680237600000|2023-03-31 04:40:00|7291.3|7288.3|7288.7|7285.7|7291.3|7288.3|7288.7|7285.7|0
1680237900000|2023-03-31 04:45:00|7288.8|7285.8|7288.8|7285.8|7288.8|7285.8|7288.7|7285.7|0
1680238200000|2023-03-31 04:50:00|7288.9|7285.9|7288.9|7285.9|7290.5|7287.5|7288.8|7285.8|0
1680238500000|2023-03-31 04:55:00|7288.8|7285.8|7287.1|7284.1|7288.9|7285.9|7287.1|7284.1|0
1680238800000|2023-03-31 05:00:00|7287|7284|7287|7284|7287|7284|7284.5|7281.5|0
1680239100000|2023-03-31 05:05:00|7287.1|7284.1|7282|7279|7287.1|7284.1|7280.3|7277.3|0
1680239400000|2023-03-31 05:10:00|7280.3|7277.3|7281.2|7278.2|7282.9|7279.9|7279.4|7276.4|0
1680239700000|2023-03-31 05:15:00|7282.9|7279.9|7282.9|7279.9|7282.9|7279.9|7281.2|7278.2|0
1680240000000|2023-03-31 05:20:00|7282|7279|7281.1|7278.1|7282.8|7279.8|7281|7278|0
1680240300000|2023-03-31 05:25:00|7281|7278|7277.8|7274.8|7281.1|7278.1|7277.6|7274.6|0
1680240600000|2023-03-31 05:30:00|7279.5|7276.5|7281.2|7278.2|7281.2|7278.2|7279.5|7276.5|0
1680240900000|2023-03-31 05:35:00|7279.5|7276.5|7278|7275|7281.3|7278.3|7278|7275|0
1680241200000|2023-03-31 05:40:00|7279.7|7276.7|7274.9|7271.9|7279.7|7276.7|7274.9|7271.9|0
1680241500000|2023-03-31 05:45:00|7272.9|7269.9|7273.2|7270.2|7273.4|7270.4|7270|7267|0
1680241800000|2023-03-31 05:50:00|7274.1|7271.1|7271.5|7268.5|7274.9|7271.9|7269.8|7266.8|0
1680242100000|2023-03-31 05:55:00|7273.2|7270.2|7274.6|7271.6|7276.6|7273.6|7271.5|7268.5|0
1680242400000|2023-03-31 06:00:00|7272.9|7269.9|7267.8|7265.8|7273.4|7269.9|7263.8|7261.8|332
1680242700000|2023-03-31 06:05:00|7267.5|7265.5|7266.5|7264.5|7267.5|7265.5|7264|7262|87
1680243000000|2023-03-31 06:10:00|7266.3|7264.3|7272|7270|7274.8|7272.8|7266.3|7264.3|187
1680243300000|2023-03-31 06:15:00|7271.8|7269.8|7271.5|7269.5|7274|7272|7271|7269|53
1680243600000|2023-03-31 06:20:00|7271.8|7269.8|7272.3|7270.3|7272.3|7270.3|7269|7267|46
1680243900000|2023-03-31 06:25:00|7272|7270|7270|7268|7274|7272|7270|7268|28
1680244200000|2023-03-31 06:30:00|7269.5|7267.5|7273|7271|7273|7271|7269|7267|42
1680244500000|2023-03-31 06:35:00|7273.3|7271.3|7273|7271|7274|7272|7270.5|7268.5|60
1680244800000|2023-03-31 06:40:00|7273.3|7271.3|7270.3|7268.3|7273.3|7271.3|7270|7268|25
1680245100000|2023-03-31 06:45:00|7270|7268|7266|7264|7271.3|7269.3|7264.5|7262.5|168
1680245400000|2023-03-31 06:50:00|7265.8|7263.8|7267.3|7265.3|7268|7266|7265|7263|42
1680245700000|2023-03-31 06:55:00|7267.8|7265.8|7273.5|7271.5|7274.5|7272.5|7267|7265|106
1680246000000|2023-03-31 07:00:00|7273|7272|7286.3|7285.3|7289.3|7288.3|7273|7272|2182
1680246300000|2023-03-31 07:05:00|7286.5|7285.5|7285|7284|7287.8|7286.8|7282.3|7281.3|894
1680246600000|2023-03-31 07:10:00|7285.8|7284.8|7285|7284|7290|7289|7283.5|7282.5|624
1680246900000|2023-03-31 07:15:00|7285.3|7284.3|7279.5|7278.5|7287.5|7286.5|7278|7277|628
1680247200000|2023-03-31 07:20:00|7279.3|7278.3|7274|7273|7279.5|7278.5|7272.5|7271.5|418
1680247500000|2023-03-31 07:25:00|7273.8|7272.8|7275.5|7274.5|7279.3|7278.3|7271.8|7270.8|386
1680247800000|2023-03-31 07:30:00|7275.3|7274.3|7275.8|7274.8|7279.5|7278.5|7272.8|7271.8|364
1680248100000|2023-03-31 07:35:00|7276|7275|7272|7271|7276.8|7275.8|7271.5|7270.5|195
1680248400000|2023-03-31 07:40:00|7271.8|7270.8|7268.5|7267.5|7272.8|7271.8|7268|7267|460
1680248700000|2023-03-31 07:45:00|7268.8|7267.8|7267.8|7266.8|7270.3|7269.3|7264.3|7263.3|372
1680249000000|2023-03-31 07:50:00|7267.5|7266.5|7266.3|7265.3|7268.3|7267.3|7264.3|7263.3|269
1680249300000|2023-03-31 07:55:00|7266|7265|7272.8|7271.8|7274.8|7273.8|7266|7265|231
1680249600000|2023-03-31 08:00:00|7273|7272|7272|7271|7273.8|7272.8|7267.3|7266.3|305
1680249900000|2023-03-31 08:05:00|7271.8|7270.8|7268.3|7267.3|7272.8|7271.8|7267.8|7266.8|218
1680250200000|2023-03-31 08:10:00|7268.5|7267.5|7270.8|7269.8|7272.8|7271.8|7268.3|7267.3|169
1680250500000|2023-03-31 08:15:00|7270.5|7269.5|7265|7264|7271|7270|7265|7264|186
1680250800000|2023-03-31 08:20:00|7265.3|7264.3|7276|7275|7277|7276|7265.3|7264.3|254
1680251100000|2023-03-31 08:25:00|7276.5|7275.5|7278.5|7277.5|7280|7279|7275.8|7274.8|256
1680251400000|2023-03-31 08:30:00|7278.3|7277.3|7281.8|7280.8|7284.5|7283.5|7277.5|7276.5|272
1680251700000|2023-03-31 08:35:00|7282|7281|7285.3|7284.3|7286.3|7285.3|7280.5|7279.5|283
1680252000000|2023-03-31 08:40:00|7285|7284|7287.5|7286.5|7290.8|7289.8|7285|7284|233
1680252300000|2023-03-31 08:45:00|7287.8|7286.8|7292.8|7291.8|7293.3|7292.3|7287|7286|245
1680252600000|2023-03-31 08:50:00|7292.5|7291.5|7291|7290|7293.3|7292.3|7289.8|7288.8|148
1680252900000|2023-03-31 08:55:00|7290.8|7289.8|7283.3|7282.3|7291.3|7290.3|7282.5|7281.5|178
1680253200000|2023-03-31 09:00:00|7285.3|7284.3|7285.5|7284.5|7286.8|7285.8|7282.5|7281.5|258
1680253500000|2023-03-31 09:05:00|7285.8|7284.8|7291.5|7290.5|7292.3|7291.3|7285.3|7284.3|226
1680253800000|2023-03-31 09:10:00|7291.8|7290.8|7295.8|7294.8|7297.3|7296.3|7290.8|7289.8|308
1680254100000|2023-03-31 09:15:00|7295.5|7294.5|7293.3|7292.3|7296.5|7295.5|7292.3|7291.3|165
1680254400000|2023-03-31 09:20:00|7293.5|7292.5|7292.3|7291.3|7293.8|7292.8|7291.3|7290.3|148
1680254700000|2023-03-31 09:25:00|7292|7291|7296.3|7295.3|7296.3|7295.3|7290.3|7289.3|194
1680255000000|2023-03-31 09:30:00|7296.5|7295.5|7298|7297|7298.5|7297.5|7294.5|7293.5|230
1680255300000|2023-03-31 09:35:00|7297.8|7296.8|7295.8|7294.8|7298|7297|7294.8|7293.8|166
1680255600000|2023-03-31 09:40:00|7296|7295|7297.8|7296.8|7298.5|7297.5|7295|7294|123
1680255900000|2023-03-31 09:45:00|7298|7297|7297.5|7296.5|7300.8|7299.8|7296.5|7295.5|237
1680256200000|2023-03-31 09:50:00|7297.3|7296.3|7295.5|7294.5|7298.5|7297.5|7294|7293|256
1680256500000|2023-03-31 09:55:00|7295.3|7294.3|7298|7297|7299|7298|7292.8|7291.8|157
1680256800000|2023-03-31 10:00:00|7298.3|7297.3|7297|7296|7299.3|7298.3|7295.3|7294.3|199
1680257100000|2023-03-31 10:05:00|7297.3|7296.3|7298.3|7297.3|7299|7298|7296|7295|133
1680257400000|2023-03-31 10:10:00|7298|7297|7299.5|7298.5|7300.5|7299.5|7297|7296|120
1680257700000|2023-03-31 10:15:00|7299.8|7298.8|7302.3|7301.3|7303.3|7302.3|7299.5|7298.5|166
1680258000000|2023-03-31 10:20:00|7302|7301|7302.3|7301.3|7302.8|7301.8|7300.3|7299.3|149
1680258300000|2023-03-31 10:25:00|7302.5|7301.5|7305|7304|7306|7305|7302.3|7301.3|198
1680258600000|2023-03-31 10:30:00|7305.3|7304.3|7308|7307|7308.5|7307.5|7304.8|7303.8|315
1680258900000|2023-03-31 10:35:00|7307.8|7306.8|7311.3|7310.3|7311.3|7310.3|7307.3|7306.3|138
1680259200000|2023-03-31 10:40:00|7311.5|7310.5|7311|7310|7312|7311|7309.3|7308.3|139
1680259500000|2023-03-31 10:45:00|7310.8|7309.8|7308.3|7307.3|7311.8|7310.8|7308.3|7307.3|116
1680259800000|2023-03-31 10:50:00|7308|7307|7304|7303|7309.8|7308.8|7303.3|7302.3|155
1680260100000|2023-03-31 10:55:00|7303.8|7302.8|7305|7304|7305|7304|7302.8|7301.8|154
1680260400000|2023-03-31 11:00:00|7304.8|7303.8|7303|7302|7305.8|7304.8|7301|7300|188
1680260700000|2023-03-31 11:05:00|7303.3|7302.3|7304.3|7303.3|7305.3|7304.3|7301.5|7300.5|184
1680261000000|2023-03-31 11:10:00|7304|7303|7304.5|7303.5|7306|7305|7302.3|7301.3|201
1680261300000|2023-03-31 11:15:00|7304.3|7303.3|7304.5|7303.5|7306|7305|7304|7303|127
1680261600000|2023-03-31 11:20:00|7304.3|7303.3|7304.3|7303.3|7305|7304|7302.8|7301.8|154
1680261900000|2023-03-31 11:25:00|7304.5|7303.5|7303.3|7302.3|7305.3|7304.3|7303.3|7302.3|119
1680262200000|2023-03-31 11:30:00|7303.5|7302.5|7304.3|7303.3|7306.5|7305.5|7302.8|7301.8|251
1680262500000|2023-03-31 11:35:00|7304.5|7303.5|7304.3|7303.3|7306.5|7305.5|7303|7302|71
1680262800000|2023-03-31 11:40:00|7304.1|7303.1|7303.1|7302.1|7304.6|7303.6|7302.6|7301.6|91
1680263100000|2023-03-31 11:45:00|7302.8|7301.8|7304.1|7303.1|7304.1|7303.1|7302.6|7301.6|67
1680263400000|2023-03-31 11:50:00|7303.8|7302.8|7299.3|7298.3|7304.3|7303.3|7298.6|7297.6|167
1680263700000|2023-03-31 11:55:00|7299.6|7298.6|7298.6|7297.6|7299.6|7298.6|7296.1|7295.1|132
1680264000000|2023-03-31 12:00:00|7298.1|7297.1|7298.6|7297.6|7299.6|7298.6|7296.3|7295.3|105
1680264300000|2023-03-31 12:05:00|7298.8|7297.8|7299.1|7298.1|7300.1|7299.1|7298.8|7297.8|85
1680264600000|2023-03-31 12:10:00|7299.3|7298.3|7302.8|7301.8|7302.8|7301.8|7299.3|7298.3|125
1680264900000|2023-03-31 12:15:00|7302.6|7301.6|7302.1|7301.1|7303.8|7302.8|7300.3|7299.3|192
1680265200000|2023-03-31 12:20:00|7302.3|7301.3|7305.1|7304.1|7307.1|7306.1|7301.6|7300.6|200
1680265500000|2023-03-31 12:25:00|7304.8|7303.8|7305.6|7304.6|7307.1|7306.1|7304.1|7303.1|161
1680265800000|2023-03-31 12:30:00|7306.1|7305.1|7310.3|7309.3|7315.6|7314.6|7297.6|7296.6|822
1680266100000|2023-03-31 12:35:00|7310.1|7309.1|7311.1|7310.1|7312.8|7311.8|7307.3|7306.3|156
1680266400000|2023-03-31 12:40:00|7310.8|7309.8|7307.6|7306.6|7312.1|7311.1|7305.8|7304.8|178
1680266700000|2023-03-31 12:45:00|7307.3|7306.3|7306.6|7305.6|7309.1|7308.1|7305.1|7304.1|236
1680267000000|2023-03-31 12:50:00|7306.3|7305.3|7306.6|7305.6|7310.8|7309.8|7305.1|7304.1|238
1680267300000|2023-03-31 12:55:00|7306.8|7305.8|7308.8|7307.8|7309.6|7308.6|7306.1|7305.1|151
1680267600000|2023-03-31 13:00:00|7309.3|7308.3|7311.1|7310.1|7312.1|7311.1|7308.8|7307.8|178
1680267900000|2023-03-31 13:05:00|7311.3|7310.3|7313.3|7312.3|7314.1|7313.1|7310.8|7309.8|143
1680268200000|2023-03-31 13:10:00|7313.1|7312.1|7312.3|7311.3|7314.1|7313.1|7311.1|7310.1|166
1680268500000|2023-03-31 13:15:00|7312.1|7311.1|7309.1|7308.1|7312.6|7311.6|7308.8|7307.8|117
1680268800000|2023-03-31 13:20:00|7309.3|7308.3|7311.6|7310.6|7312.3|7311.3|7309.1|7308.1|155
1680269100000|2023-03-31 13:25:00|7311.3|7310.3|7308.3|7307.3|7312.1|7311.1|7308.1|7307.1|196
1680269400000|2023-03-31 13:30:00|7308.6|7307.6|7318.8|7317.8|7319.1|7318.1|7303.3|7302.3|1402
1680269700000|2023-03-31 13:35:00|7319.1|7318.1|7325.8|7324.8|7325.8|7324.8|7319.1|7318.1|462
1680270000000|2023-03-31 13:40:00|7325.6|7324.6|7319.6|7318.6|7326.1|7325.1|7318.8|7317.8|352
1680270300000|2023-03-31 13:45:00|7319.3|7318.3|7322.6|7321.6|7324.8|7323.8|7316.8|7315.8|393
1680270600000|2023-03-31 13:50:00|7322.8|7321.8|7324.6|7323.6|7325.8|7324.8|7321.6|7320.6|323
1680270900000|2023-03-31 13:55:00|7324.8|7323.8|7319.8|7318.8|7325.6|7324.6|7318.6|7317.6|327
1680271200000|2023-03-31 14:00:00|7319.6|7318.6|7326.6|7325.6|7327.6|7326.6|7319.6|7318.6|420
1680271500000|2023-03-31 14:05:00|7326.8|7325.8|7324.8|7323.8|7328.1|7327.1|7324.6|7323.6|344
1680271800000|2023-03-31 14:10:00|7325.1|7324.1|7323.1|7322.1|7327.1|7326.1|7321.6|7320.6|319
1680272100000|2023-03-31 14:15:00|7322.9|7321.9|7327.4|7326.4|7328.4|7327.4|7321.6|7320.6|378
1680272400000|2023-03-31 14:20:00|7326.9|7325.9|7328.1|7327.1|7329.4|7328.4|7324.9|7323.9|534
1680272700000|2023-03-31 14:25:00|7327.9|7326.9|7328.4|7327.4|7330.9|7329.9|7325.4|7324.4|304
1680273000000|2023-03-31 14:30:00|7328.6|7327.6|7331.6|7330.6|7332.4|7331.4|7326.6|7325.6|316
1680273300000|2023-03-31 14:35:00|7332.1|7331.1|7331.1|7330.1|7333.4|7332.4|7328.9|7327.9|459
1680273600000|2023-03-31 14:40:00|7330.9|7329.9|7335.1|7334.1|7335.1|7334.1|7330.4|7329.4|411
1680273900000|2023-03-31 14:45:00|7335.4|7334.4|7340.9|7339.9|7340.9|7339.9|7334.1|7333.1|422
1680274200000|2023-03-31 14:50:00|7341.4|7340.4|7337.6|7336.6|7342.9|7341.9|7335.6|7334.6|597
1680274500000|2023-03-31 14:55:00|7337.9|7336.9|7340.9|7339.9|7341.4|7340.4|7337.1|7336.1|338
1680274800000|2023-03-31 15:00:00|7339.9|7338.9|7336.9|7335.9|7339.9|7338.9|7334.6|7333.6|590
1680275100000|2023-03-31 15:05:00|7337.1|7336.1|7334.4|7333.4|7337.4|7336.4|7334.4|7333.4|294
1680275400000|2023-03-31 15:10:00|7334.1|7333.1|7337.4|7336.4|7338.4|7337.4|7334.1|7333.1|468
1680275700000|2023-03-31 15:15:00|7337.6|7336.6|7335.4|7334.4|7338.4|7337.4|7334.9|7333.9|434
1680276000000|2023-03-31 15:20:00|7335.6|7334.6|7338.9|7337.9|7339.4|7338.4|7335.4|7334.4|690
1680276300000|2023-03-31 15:25:00|7339.1|7338.1|7330.1|7329.1|7340.4|7339.4|7330.1|7329.1|1773
1680276600000|2023-03-31 15:30:00|7330.6|7328.6|7322.1|7320.1|7331.6|7329.6|7317.4|7315.4|4960
1680276900000|2023-03-31 15:35:00|7321.9|7319.9|7325.9|7323.9|7327.9|7325.9|7321.4|7319.4|1744
1680277200000|2023-03-31 15:40:00|7325.6|7323.6|7326.6|7324.6|7327.4|7325.4|7324.1|7322.1|403
1680277500000|2023-03-31 15:45:00|7326.9|7324.9|7326.6|7324.6|7327.6|7325.6|7324.9|7322.9|195
1680277800000|2023-03-31 15:50:00|7326.4|7324.4|7326.6|7324.6|7328.1|7326.1|7326.1|7324.1|152
1680278100000|2023-03-31 15:55:00|7326.9|7324.9|7326.6|7324.6|7327.9|7325.9|7325.9|7323.9|156
1680278400000|2023-03-31 16:00:00|7326.4|7324.4|7328.1|7326.1|7328.4|7326.4|7325.9|7323.9|255
1680278700000|2023-03-31 16:05:00|7327.9|7325.9|7328.1|7326.1|7328.1|7326.1|7326.4|7324.4|86
1680279000000|2023-03-31 16:10:00|7328.4|7326.4|7330.4|7328.4|7330.9|7328.9|7327.9|7325.9|71
1680279300000|2023-03-31 16:15:00|7330.1|7328.1|7332.1|7330.1|7332.4|7330.4|7330.1|7328.1|59
1680279600000|2023-03-31 16:20:00|7331.9|7329.9|7331.4|7329.4|7334.6|7332.6|7331.4|7329.4|142
1680279900000|2023-03-31 16:25:00|7331.6|7329.6|7331.6|7329.6|7333.1|7331.1|7329.4|7327.4|359
1680280200000|2023-03-31 16:30:00|7331.9|7329.9|7329.1|7327.1|7332.1|7330.1|7328.4|7326.4|119
1680280500000|2023-03-31 16:35:00|7329.4|7327.4|7328.9|7326.9|7329.6|7327.6|7327.9|7325.9|47
1680280800000|2023-03-31 16:40:00|7329.4|7327.4|7327.6|7325.6|7330.6|7328.6|7327.1|7325.1|139
1680281100000|2023-03-31 16:45:00|7327.9|7325.9|7328.4|7326.4|7328.6|7326.6|7326.1|7324.1|44
1680281400000|2023-03-31 16:50:00|7328.6|7326.6|7327.4|7325.4|7329.9|7327.9|7327.4|7325.4|52
1680281700000|2023-03-31 16:55:00|7327.6|7325.6|7327.9|7325.9|7328.6|7326.6|7326.9|7324.9|39
1680282000000|2023-03-31 17:00:00|7328.1|7326.1|7326.4|7324.4|7328.6|7326.6|7326.4|7324.4|31
1680282300000|2023-03-31 17:05:00|7326.1|7324.1|7326.1|7324.1|7326.9|7324.9|7323.6|7321.6|76
1680282600000|2023-03-31 17:10:00|7325.9|7323.9|7324.9|7322.9|7325.9|7323.9|7323.4|7321.4|20
1680282900000|2023-03-31 17:15:00|7325.1|7323.1|7323.6|7321.6|7326.9|7324.9|7323.6|7321.6|91
1680283200000|2023-03-31 17:20:00|7323.4|7321.4|7324.6|7322.6|7324.9|7322.9|7323.4|7321.4|33
1680283500000|2023-03-31 17:25:00|7324.1|7322.1|7324.4|7322.4|7326.1|7324.1|7323.6|7321.6|81
1680283800000|2023-03-31 17:30:00|7324.1|7322.1|7322.1|7320.1|7324.6|7322.6|7321.1|7319.1|72
1680284100000|2023-03-31 17:35:00|7321.9|7319.9|7321.9|7319.9|7322.1|7320.1|7320.9|7318.9|20
1680284400000|2023-03-31 17:40:00|7322.1|7320.1|7320.6|7318.6|7323.4|7321.4|7320.4|7318.4|20
1680284700000|2023-03-31 17:45:00|7320.4|7318.4|7319.6|7317.6|7321.1|7319.1|7319.4|7317.4|19
1680285000000|2023-03-31 17:50:00|7319.4|7317.4|7319.1|7317.1|7320.6|7318.6|7319.1|7317.1|28
1680285300000|2023-03-31 17:55:00|7318.9|7316.9|7324.4|7322.4|7324.4|7322.4|7318.6|7316.6|31
1680285600000|2023-03-31 18:00:00|7324.6|7322.6|7326.6|7324.6|7327.6|7325.6|7324.6|7322.6|40
1680285900000|2023-03-31 18:05:00|7326.9|7324.9|7329.6|7327.6|7331.1|7329.1|7326.9|7324.9|30
1680286200000|2023-03-31 18:10:00|7329.9|7327.9|7330.1|7328.1|7331.1|7329.1|7328.9|7326.9|72
1680286500000|2023-03-31 18:15:00|7329.9|7327.9|7328.4|7326.4|7330.6|7328.6|7328.4|7326.4|21
1680286800000|2023-03-31 18:20:00|7328.1|7326.1|7323.4|7321.4|7328.1|7326.1|7323.4|7321.4|11
1680287100000|2023-03-31 18:25:00|7323.6|7321.6|7324.4|7322.4|7324.4|7322.4|7321.6|7319.6|40
1680287400000|2023-03-31 18:30:00|7324.1|7322.1|7326.1|7324.1|7326.6|7324.6|7322.9|7320.9|63
1680287700000|2023-03-31 18:35:00|7325.9|7323.9|7326.1|7324.1|7327.1|7325.1|7325.4|7323.4|60
1680288000000|2023-03-31 18:40:00|7326.4|7324.4|7327.9|7325.9|7327.9|7325.9|7324.9|7322.9|45
1680288300000|2023-03-31 18:45:00|7327.6|7325.6|7327.1|7325.1|7327.6|7325.6|7326.4|7324.4|85
1680288600000|2023-03-31 18:50:00|7327.4|7325.4|7328.4|7326.4|7328.9|7326.9|7326.4|7324.4|36
1680288900000|2023-03-31 18:55:00|7328.1|7326.1|7330.1|7328.1|7330.9|7328.9|7326.9|7324.9|143
1680289200000|2023-03-31 19:00:00|7329.9|7327.9|7335.6|7333.6|7335.9|7333.9|7329.9|7327.9|171
1680289500000|2023-03-31 19:05:00|7335.4|7333.4|7334.9|7332.9|7336.1|7334.1|7333.1|7331.1|78
1680289800000|2023-03-31 19:10:00|7335.1|7333.1|7332.4|7330.4|7335.9|7333.9|7331.1|7329.1|79
1680290100000|2023-03-31 19:15:00|7332.1|7330.1|7334.1|7332.1|7334.1|7332.1|7332.1|7330.1|64
1680290400000|2023-03-31 19:20:00|7335.4|7333.4|7338.4|7336.4|7338.4|7336.4|7335.1|7333.1|41
1680290700000|2023-03-31 19:25:00|7338.1|7336.1|7338.6|7336.6|7338.9|7336.9|7337.4|7335.4|31
1680291000000|2023-03-31 19:30:00|7338.9|7336.9|7335.1|7333.1|7339.6|7337.6|7334.4|7332.4|88
1680291300000|2023-03-31 19:35:00|7334.9|7332.9|7330.9|7328.9|7334.9|7332.9|7329.1|7327.1|118
1680291600000|2023-03-31 19:40:00|7330.6|7328.6|7329.4|7327.4|7331.4|7329.4|7328.9|7326.9|25
1680291900000|2023-03-31 19:45:00|7329.1|7327.1|7329.4|7327.4|7332.4|7330.4|7328.1|7326.1|140
1680292200000|2023-03-31 19:50:00|7330.4|7328.4|7332.6|7330.6|7332.9|7330.9|7325.9|7323.9|226
1680292500000|2023-03-31 19:55:00|7332.9|7330.9|7339.1|7337.1|7339.6|7337.6|7332.1|7330.1|363
1680292800000|2023-03-31 20:00:00|7334.8|7330.8|7340.3|7336.3|7340.8|7336.8|7334.5|7330.5|0
1680293100000|2023-03-31 20:05:00|7339.8|7335.8|7340.9|7336.9|7343.2|7339.2|7339.8|7335.8|0
1680293400000|2023-03-31 20:10:00|7341.2|7337.2|7341.4|7337.4|7342.4|7338.4|7340.3|7336.3|0
1680293700000|2023-03-31 20:15:00|7341.9|7337.9|7340.9|7336.9|7342.4|7338.4|7340.9|7336.9|0
1680294000000|2023-03-31 20:20:00|7341.4|7337.4|7341.9|7337.9|7342.4|7338.4|7341.4|7337.4|0
1680294300000|2023-03-31 20:25:00|7342.4|7338.4|7341.8|7337.8|7342.4|7338.4|7341.3|7337.3|0
1680294600000|2023-03-31 20:30:00|7343.8|7339.8|7350.8|7346.8|7351|7347|7342.9|7338.9|0
1680294900000|2023-03-31 20:35:00|7351.5|7347.5|7357.6|7353.6|7358.6|7354.6|7351.5|7347.5|0
1680295200000|2023-03-31 20:40:00|7359.6|7355.6|7368.4|7364.4|7368.4|7364.4|7357.8|7353.8|0
1680295500000|2023-03-31 20:45:00|7367.9|7363.9|7361.8|7357.8|7369.7|7365.7|7361.8|7357.8|0
1680295800000|2023-03-31 20:50:00|7361.3|7357.3|7360.7|7356.7|7361.4|7357.4|7359|7355|0
1680296100000|2023-03-31 20:55:00|7360.6|7356.6|7359.4|7355.4|7364.3|7360.3|7358.7|7354.7|0
1680472800000|2023-04-02 22:00:00|7341.7|7337.7|7344.3|7340.3|7347.4|7343.4|7338|7334|0
1680473100000|2023-04-02 22:05:00|7343.8|7339.8|7337.9|7333.9|7347.7|7343.7|7337.3|7333.3|0
1680473400000|2023-04-02 22:10:00|7338.2|7334.2|7336.3|7332.3|7339.7|7335.7|7333.3|7329.3|0
1680473700000|2023-04-02 22:15:00|7336.8|7332.8|7337|7333|7339.8|7335.8|7334.6|7330.6|0
1680474000000|2023-04-02 22:20:00|7337.2|7333.2|7337.6|7333.6|7339.4|7335.4|7336.2|7332.2|0
1680474300000|2023-04-02 22:25:00|7337.9|7333.9|7338.6|7334.6|7340.8|7336.8|7336.7|7332.7|0
1680474600000|2023-04-02 22:30:00|7338.9|7334.9|7342.1|7338.1|7342.3|7338.3|7335.9|7331.9|0
1680474900000|2023-04-02 22:35:00|7341.9|7337.9|7347.2|7343.2|7349|7345|7341.9|7337.9|0
1680475200000|2023-04-02 22:40:00|7346.9|7342.9|7349|7345|7349.4|7345.4|7345.9|7341.9|0
1680475500000|2023-04-02 22:45:00|7349.3|7345.3|7347.5|7343.5|7349.8|7345.8|7347.3|7343.3|0
1680475800000|2023-04-02 22:50:00|7347.3|7343.3|7350.9|7346.9|7351.3|7347.3|7347.3|7343.3|0
1680476100000|2023-04-02 22:55:00|7350.4|7346.4|7350|7346|7351.3|7347.3|7348.7|7344.7|0
1680476400000|2023-04-02 23:00:00|7349.5|7345.5|7349.4|7345.4|7351.1|7347.1|7349.1|7345.1|0
1680476700000|2023-04-02 23:05:00|7349.5|7345.5|7346.8|7342.8|7350.1|7346.1|7346.8|7342.8|0
1680477000000|2023-04-02 23:10:00|7346.9|7342.9|7342.9|7338.9|7347.6|7343.6|7342.9|7338.9|0
1680477300000|2023-04-02 23:15:00|7342.4|7339.4|7346.9|7343.9|7347|7344|7342.4|7339.4|0
1680477600000|2023-04-02 23:20:00|7347|7344|7344.8|7341.8|7347.1|7344.1|7344.4|7341.4|0
1680477900000|2023-04-02 23:25:00|7345.3|7342.3|7345.9|7342.9|7346.7|7343.7|7343.9|7340.9|0
1680478200000|2023-04-02 23:30:00|7345.8|7342.8|7344|7341|7346.2|7343.2|7344|7341|0
1680478500000|2023-04-02 23:35:00|7343.8|7340.8|7344.7|7341.7|7345.4|7342.4|7343.2|7340.2|0
1680478800000|2023-04-02 23:40:00|7344.9|7341.9|7344.5|7341.5|7348|7345|7344|7341|0
1680479100000|2023-04-02 23:45:00|7344.6|7341.6|7342.7|7339.7|7344.9|7341.9|7341.8|7338.8|0
1680479400000|2023-04-02 23:50:00|7342.6|7339.6|7340.1|7337.1|7342.7|7339.7|7338.7|7335.7|0
1680479700000|2023-04-02 23:55:00|7339.6|7336.6|7341.6|7338.6|7342.3|7339.3|7338.4|7335.4|0
1680480000000|2023-04-03 00:00:00|7341.3|7338.3|7332.5|7329.5|7341.3|7338.3|7331.5|7328.5|0
1680480300000|2023-04-03 00:05:00|7332.6|7329.6|7329.6|7326.6|7333.4|7330.4|7326.8|7323.8|0
1680480600000|2023-04-03 00:10:00|7329.9|7326.9|7329.9|7326.9|7335.1|7332.1|7328.6|7325.6|0
1680480900000|2023-04-03 00:15:00|7329.8|7326.8|7331.6|7328.6|7334.9|7331.9|7329.8|7326.8|0
1680481200000|2023-04-03 00:20:00|7331.7|7328.7|7336|7333|7336.7|7333.7|7331.7|7328.7|0
1680481500000|2023-04-03 00:25:00|7336.1|7333.1|7339.5|7336.5|7339.5|7336.5|7334.4|7331.4|0
1680481800000|2023-04-03 00:30:00|7339.4|7336.4|7344.8|7341.8|7346.5|7343.5|7337.8|7334.8|0
1680482100000|2023-04-03 00:35:00|7345.7|7342.7|7344.1|7341.1|7346.5|7343.5|7339.7|7336.7|0
1680482400000|2023-04-03 00:40:00|7342.5|7339.5|7344.1|7341.1|7347.6|7344.6|7342.5|7339.5|0
1680482700000|2023-04-03 00:45:00|7345.8|7342.8|7340.7|7337.7|7345.8|7342.8|7340.7|7337.7|0
1680483000000|2023-04-03 00:50:00|7340.8|7337.8|7344.1|7341.1|7344.1|7341.1|7340.7|7337.7|0
1680483300000|2023-04-03 00:55:00|7345.8|7342.8|7345.8|7342.8|7345.8|7342.8|7345.8|7342.8|0
1680483600000|2023-04-03 01:00:00|7345.9|7342.9|7342.5|7339.5|7347.6|7344.6|7342.5|7339.5|0
1680483900000|2023-04-03 01:05:00|7340.8|7337.8|7337.3|7334.3|7340.8|7337.8|7335.6|7332.6|0
1680484200000|2023-04-03 01:10:00|7336.5|7333.5|7335.8|7332.8|7339.1|7336.1|7335.8|7332.8|0
1680484500000|2023-04-03 01:15:00|7337.5|7334.5|7339.3|7336.3|7339.3|7336.3|7337.5|7334.5|0
1680484800000|2023-04-03 01:20:00|7337.6|7334.6|7341|7338|7341|7338|7335.8|7332.8|0
1680485100000|2023-04-03 01:25:00|7339.3|7336.3|7334.3|7331.3|7339.3|7336.3|7334.2|7331.2|0
1680485400000|2023-04-03 01:30:00|7335.9|7332.9|7337.5|7334.5|7339.4|7336.4|7332.6|7329.6|0
1680485700000|2023-04-03 01:35:00|7339.2|7336.2|7332.6|7329.6|7340.9|7337.9|7332.5|7329.5|0
1680486000000|2023-04-03 01:40:00|7333.4|7330.4|7329.1|7326.1|7334.3|7331.3|7329.1|7326.1|0
1680486300000|2023-04-03 01:45:00|7329|7326|7330.8|7327.8|7330.8|7327.8|7325.6|7322.6|0
1680486600000|2023-04-03 01:50:00|7329.2|7326.2|7329.2|7326.2|7332.6|7329.6|7327.5|7324.5|0
1680486900000|2023-04-03 01:55:00|7328.3|7325.3|7329|7326|7331|7328|7327.5|7324.5|0
1680487500000|2023-04-03 02:05:00|7327.3|7324.3|7327.3|7324.3|7329|7326|7327.2|7324.2|0
1680487800000|2023-04-03 02:10:00|7329|7326|7329|7326|7329|7326|7327.3|7324.3|0
1680488100000|2023-04-03 02:15:00|7330.7|7327.7|7332.4|7329.4|7332.4|7329.4|7330.7|7327.7|0
1680488400000|2023-04-03 02:20:00|7330.7|7327.7|7332.4|7329.4|7332.4|7329.4|7329|7326|0
1680488700000|2023-04-03 02:25:00|7332.3|7329.3|7332.3|7329.3|7332.4|7329.4|7330.7|7327.7|0
1680489000000|2023-04-03 02:30:00|7330.5|7327.5|7332.1|7329.1|7332.1|7329.1|7330.4|7327.4|0
1680489300000|2023-04-03 02:35:00|7330.4|7327.4|7332.1|7329.1|7332.1|7329.1|7330.4|7327.4|0
1680489600000|2023-04-03 02:40:00|7332.2|7329.2|7330.5|7327.5|7332.2|7329.2|7330.5|7327.5|0
1680489900000|2023-04-03 02:45:00|7332.3|7329.3|7332.3|7329.3|7334|7331|7332.3|7329.3|0
1680490200000|2023-04-03 02:50:00|7332.4|7329.4|7332.3|7329.3|7332.4|7329.4|7330.6|7327.6|0
1680490500000|2023-04-03 02:55:00|7332.4|7329.4|7332.4|7329.4|7334.1|7331.1|7332.3|7329.3|0
1680490800000|2023-04-03 03:00:00|7334|7331|7335.8|7332.8|7335.8|7332.8|7334|7331|0
1680491400000|2023-04-03 03:10:00|7335.7|7332.7|7334.1|7331.1|7335.8|7332.8|7334.1|7331.1|0
1680491700000|2023-04-03 03:15:00|7335|7332|7336.7|7333.7|7336.7|7333.7|7335|7332|0
1680492000000|2023-04-03 03:20:00|7336.8|7333.8|7336.7|7333.7|7338.4|7335.4|7336.7|7333.7|0
1680492300000|2023-04-03 03:25:00|7338.4|7335.4|7336.7|7333.7|7338.4|7335.4|7336.7|7333.7|0
1680492600000|2023-04-03 03:30:00|7335|7332|7333.3|7330.3|7335|7332|7333.2|7330.2|0
1680492900000|2023-04-03 03:35:00|7333.2|7330.2|7331.5|7328.5|7333.3|7330.3|7331.5|7328.5|0
1680493200000|2023-04-03 03:40:00|7331.4|7328.4|7329.8|7326.8|7331.5|7328.5|7329.8|7326.8|0
1680493500000|2023-04-03 03:45:00|7331.5|7328.5|7331.5|7328.5|7332.5|7329.5|7329.8|7326.8|0
1680493800000|2023-04-03 03:50:00|7329.8|7326.8|7331.5|7328.5|7331.5|7328.5|7329.8|7326.8|0
1680494100000|2023-04-03 03:55:00|7331.4|7328.4|7329.8|7326.8|7331.5|7328.5|7329.7|7326.7|0
1680494400000|2023-04-03 04:00:00|7331.4|7328.4|7333.1|7330.1|7333.1|7330.1|7331.4|7328.4|0
1680494700000|2023-04-03 04:05:00|7331.4|7328.4|7333.5|7330.5|7333.5|7330.5|7331.4|7328.4|0
1680495000000|2023-04-03 04:10:00|7333.4|7330.4|7335.2|7332.2|7335.2|7332.2|7331.8|7328.8|0
1680495300000|2023-04-03 04:15:00|7333.5|7330.5|7331.8|7328.8|7335.2|7332.2|7331.8|7328.8|0
1680495600000|2023-04-03 04:20:00|7331.9|7328.9|7333.5|7330.5|7333.5|7330.5|7331.9|7328.9|0
1680495900000|2023-04-03 04:25:00|7333.3|7330.3|7331.8|7328.8|7333.3|7330.3|7331.6|7328.6|0
1680496200000|2023-04-03 04:30:00|7333.4|7330.4|7333.5|7330.5|7333.5|7330.5|7333.4|7330.4|0
1680496500000|2023-04-03 04:35:00|7335.1|7332.1|7336.8|7333.8|7336.8|7333.8|7333.5|7330.5|0
1680496800000|2023-04-03 04:40:00|7336.9|7333.9|7335.1|7332.1|7336.9|7333.9|7335.1|7332.1|0
1680497100000|2023-04-03 04:45:00|7336|7333|7335.1|7332.1|7336.8|7333.8|7335.1|7332.1|0
1680497400000|2023-04-03 04:50:00|7336|7333|7336.8|7333.8|7336.8|7333.8|7333.4|7330.4|0
1680497700000|2023-04-03 04:55:00|7335.1|7332.1|7335.2|7332.2|7336.8|7333.8|7334.3|7331.3|0
1680498000000|2023-04-03 05:00:00|7335.1|7332.1|7333.4|7330.4|7335.2|7332.2|7333.4|7330.4|0
1680498300000|2023-04-03 05:05:00|7335.1|7332.1|7333.4|7330.4|7335.1|7332.1|7333.4|7330.4|0
1680498600000|2023-04-03 05:10:00|7331.7|7328.7|7331.7|7328.7|7333.5|7330.5|7331.7|7328.7|0
1680498900000|2023-04-03 05:15:00|7332.6|7329.6|7335.1|7332.1|7335.1|7332.1|7332.6|7329.6|0
1680499200000|2023-04-03 05:20:00|7335.2|7332.2|7335.1|7332.1|7336.8|7333.8|7335.1|7332.1|0
1680499500000|2023-04-03 05:25:00|7336.8|7333.8|7333.5|7330.5|7336.8|7333.8|7331.8|7328.8|0
1680499800000|2023-04-03 05:30:00|7333.2|7330.2|7333.2|7330.2|7334.9|7331.9|7331.5|7328.5|0
1680500100000|2023-04-03 05:35:00|7331.6|7328.6|7333.2|7330.2|7334.9|7331.9|7331.6|7328.6|0
1680500400000|2023-04-03 05:40:00|7334.1|7331.1|7328.2|7325.2|7334.9|7331.9|7328.2|7325.2|0
1680500700000|2023-04-03 05:45:00|7327.4|7324.4|7322.6|7319.6|7328.2|7325.2|7319.2|7316.2|0
1680501000000|2023-04-03 05:50:00|7323.4|7320.4|7322.5|7319.5|7324.3|7321.3|7320.9|7317.9|0
1680501300000|2023-04-03 05:55:00|7322.6|7319.6|7318.3|7315.3|7324.2|7321.2|7318.2|7315.2|0
1680501600000|2023-04-03 06:00:00|7316.6|7313.6|7325.4|7323.4|7326.4|7324.4|7314.1|7312.1|570
1680501900000|2023-04-03 06:05:00|7324.9|7322.9|7327.4|7325.4|7329.9|7327.9|7324.6|7322.6|123
1680502200000|2023-04-03 06:10:00|7327.6|7325.6|7329.6|7327.6|7331.9|7329.9|7326.6|7324.6|101
1680502500000|2023-04-03 06:15:00|7329.4|7327.4|7329.1|7327.1|7329.6|7327.6|7326.6|7324.6|93
1680502800000|2023-04-03 06:20:00|7329.4|7327.4|7325.9|7323.9|7330.4|7328.4|7325.4|7323.4|70
1680503100000|2023-04-03 06:25:00|7325.6|7323.6|7324.6|7322.6|7326.9|7324.9|7323.6|7321.6|111
1680503400000|2023-04-03 06:30:00|7325.1|7323.1|7329.1|7327.1|7329.4|7327.4|7323.9|7321.9|73
1680503700000|2023-04-03 06:35:00|7329.6|7327.6|7330.9|7328.9|7331.6|7329.6|7326.4|7324.4|157
1680504000000|2023-04-03 06:40:00|7330.6|7328.6|7329.1|7327.1|7332.4|7330.4|7328.4|7326.4|68
1680504300000|2023-04-03 06:45:00|7328.9|7326.9|7329.9|7327.9|7331.6|7329.6|7328.9|7326.9|50
1680504600000|2023-04-03 06:50:00|7329.6|7327.6|7329.6|7327.6|7331.6|7329.6|7328.4|7326.4|65
1680504900000|2023-04-03 06:55:00|7329.4|7327.4|7343.6|7341.6|7344.1|7342.1|7329.1|7327.1|399
1680505200000|2023-04-03 07:00:00|7343.1|7342.1|7340.9|7339.9|7347.4|7346.4|7330.1|7329.1|2963
1680505500000|2023-04-03 07:05:00|7341.1|7340.1|7349.1|7348.1|7351.4|7350.4|7336.4|7335.4|1461
1680505800000|2023-04-03 07:10:00|7348.9|7347.9|7347.1|7346.1|7354.6|7353.6|7344.9|7343.9|700
1680506100000|2023-04-03 07:15:00|7347.4|7346.4|7339.4|7338.4|7348.4|7347.4|7336.9|7335.9|666
1680506400000|2023-04-03 07:20:00|7339.6|7338.6|7338.9|7337.9|7339.6|7338.6|7333.9|7332.9|470
1680506700000|2023-04-03 07:25:00|7338.6|7337.6|7336.4|7335.4|7340.6|7339.6|7334.4|7333.4|465
1680507000000|2023-04-03 07:30:00|7335.9|7334.9|7343.1|7342.1|7348.4|7347.4|7334.1|7333.1|584
1680507300000|2023-04-03 07:35:00|7343.4|7342.4|7343.6|7342.6|7347.6|7346.6|7337.1|7336.1|565
1680507600000|2023-04-03 07:40:00|7344.6|7343.6|7346.9|7345.9|7347.9|7346.9|7342.6|7341.6|272
1680507900000|2023-04-03 07:45:00|7347.1|7346.1|7349.6|7348.6|7350.1|7349.1|7345.9|7344.9|325
1680508200000|2023-04-03 07:50:00|7350.4|7349.4|7358.9|7357.9|7359.4|7358.4|7349.9|7348.9|356
1680508500000|2023-04-03 07:55:00|7359.1|7358.1|7360.9|7359.9|7362.9|7361.9|7358.4|7357.4|365
1680508800000|2023-04-03 08:00:00|7360.6|7359.6|7357.4|7356.4|7363.6|7362.6|7355.6|7354.6|375
1680509100000|2023-04-03 08:05:00|7357.1|7356.1|7347.1|7346.1|7361.4|7360.4|7347.1|7346.1|515
1680509400000|2023-04-03 08:10:00|7347.6|7346.6|7348.1|7347.1|7349.4|7348.4|7345.6|7344.6|253
1680509700000|2023-04-03 08:15:00|7348.4|7347.4|7352.9|7351.9|7353.4|7352.4|7344.9|7343.9|251
1680510000000|2023-04-03 08:20:00|7353.1|7352.1|7348.4|7347.4|7354.4|7353.4|7347.9|7346.9|351
1680510300000|2023-04-03 08:25:00|7348.1|7347.1|7345.4|7344.4|7348.4|7347.4|7343.6|7342.6|154
1680510600000|2023-04-03 08:30:00|7345.6|7344.6|7350.1|7349.1|7350.1|7349.1|7343.9|7342.9|139
1680510900000|2023-04-03 08:35:00|7350.4|7349.4|7350.9|7349.9|7352.9|7351.9|7350.1|7349.1|217
1680511200000|2023-04-03 08:40:00|7350.6|7349.6|7351.9|7350.9|7352.6|7351.6|7347.4|7346.4|156
1680511500000|2023-04-03 08:45:00|7351.6|7350.6|7350.6|7349.6|7351.6|7350.6|7346.9|7345.9|254
1680511800000|2023-04-03 08:50:00|7350.4|7349.4|7350.9|7349.9|7356.1|7355.1|7349.4|7348.4|407
1680512100000|2023-04-03 08:55:00|7351.1|7350.1|7350.9|7349.9|7354.1|7353.1|7350.4|7349.4|257
1680512400000|2023-04-03 09:00:00|7351.1|7350.1|7355.1|7354.1|7355.4|7354.4|7350.4|7349.4|228
1680512700000|2023-04-03 09:05:00|7354.9|7353.9|7356.4|7355.4|7358.9|7357.9|7354.4|7353.4|181
1680513000000|2023-04-03 09:10:00|7356.6|7355.6|7355.6|7354.6|7357.1|7356.1|7351.9|7350.9|184
1680513300000|2023-04-03 09:15:00|7355.9|7354.9|7356.1|7355.1|7356.9|7355.9|7354.4|7353.4|184
1680513600000|2023-04-03 09:20:00|7356.4|7355.4|7351.1|7350.1|7356.4|7355.4|7351.1|7350.1|290
1680513900000|2023-04-03 09:25:00|7351.4|7350.4|7348.4|7347.4|7352.4|7351.4|7346.4|7345.4|289
1680514200000|2023-04-03 09:30:00|7348.1|7347.1|7353.1|7352.1|7353.4|7352.4|7347.9|7346.9|223
1680514500000|2023-04-03 09:35:00|7353.4|7352.4|7351.9|7350.9|7354.9|7353.9|7351.9|7350.9|140
1680514800000|2023-04-03 09:40:00|7352.1|7351.1|7348.9|7347.9|7352.9|7351.9|7348.9|7347.9|177
1680515100000|2023-04-03 09:45:00|7349.1|7348.1|7352.1|7351.1|7353.1|7352.1|7346.9|7345.9|218
1680515400000|2023-04-03 09:50:00|7352.4|7351.4|7352.1|7351.1|7353.1|7352.1|7350.9|7349.9|131
1680515700000|2023-04-03 09:55:00|7351.9|7350.9|7350.9|7349.9|7352.4|7351.4|7348.9|7347.9|199
1680516000000|2023-04-03 10:00:00|7351.4|7350.4|7357.6|7356.6|7358.9|7357.9|7350.4|7349.4|311
1680516300000|2023-04-03 10:05:00|7357.4|7356.4|7357.1|7356.1|7358.9|7357.9|7355.4|7354.4|113
1680516600000|2023-04-03 10:10:00|7357.4|7356.4|7358.1|7357.1|7359.4|7358.4|7355.9|7354.9|163
1680516900000|2023-04-03 10:15:00|7358.4|7357.4|7360.1|7359.1|7361.6|7360.6|7358.1|7357.1|114
1680517200000|2023-04-03 10:20:00|7359.9|7358.9|7362.9|7361.9|7362.9|7361.9|7358.1|7357.1|136
1680517500000|2023-04-03 10:25:00|7363.1|7362.1|7359.6|7358.6|7363.4|7362.4|7358.4|7357.4|110
1680517800000|2023-04-03 10:30:00|7359.4|7358.4|7356.6|7355.6|7360.1|7359.1|7355.9|7354.9|96
1680518100000|2023-04-03 10:35:00|7356.9|7355.9|7357.4|7356.4|7358.4|7357.4|7355.6|7354.6|121
1680518400000|2023-04-03 10:40:00|7356.6|7355.6|7358.6|7357.6|7359.1|7358.1|7355.9|7354.9|124
1680518700000|2023-04-03 10:45:00|7358.9|7357.9|7357.6|7356.6|7359.4|7358.4|7357.4|7356.4|101
1680519000000|2023-04-03 10:50:00|7357.4|7356.4|7357.9|7356.9|7359.9|7358.9|7357.1|7356.1|110
1680519300000|2023-04-03 10:55:00|7357.6|7356.6|7359.1|7358.1|7359.9|7358.9|7357.4|7356.4|88
1680519600000|2023-04-03 11:00:00|7358.9|7357.9|7351.6|7350.6|7359.4|7358.4|7351.6|7350.6|159
1680519900000|2023-04-03 11:05:00|7351.4|7350.4|7345.6|7344.6|7351.9|7350.9|7344.9|7343.9|309
1680520200000|2023-04-03 11:10:00|7345.9|7344.9|7351.9|7350.9|7352.1|7351.1|7345.9|7344.9|3133
1680520500000|2023-04-03 11:15:00|7352.1|7351.1|7350.1|7349.1|7353.4|7352.4|7349.6|7348.6|113
1680520800000|2023-04-03 11:20:00|7350.4|7349.4|7352.4|7351.4|7353.6|7352.6|7350.1|7349.1|105
1680521100000|2023-04-03 11:25:00|7352.6|7351.6|7351.4|7350.4|7354.4|7353.4|7351.1|7350.1|113
1680521400000|2023-04-03 11:30:00|7351.6|7350.6|7347.9|7346.9|7351.6|7350.6|7346.1|7345.1|155
1680521700000|2023-04-03 11:35:00|7348.1|7347.1|7349.1|7348.1|7350.4|7349.4|7347.6|7346.6|143
1680522000000|2023-04-03 11:40:00|7349.2|7348.2|7348.7|7347.7|7349.5|7348.5|7345.7|7344.7|118
1680522300000|2023-04-03 11:45:00|7348.5|7347.5|7348|7347|7349.5|7348.5|7346.5|7345.5|128
1680522600000|2023-04-03 11:50:00|7348.2|7347.2|7348|7347|7349|7348|7346.5|7345.5|1724
1680522900000|2023-04-03 11:55:00|7348.2|7347.2|7350.2|7349.2|7350.5|7349.5|7347.7|7346.7|111
1680523200000|2023-04-03 12:00:00|7350|7349|7346|7345|7350|7349|7346|7345|183
1680523500000|2023-04-03 12:05:00|7346.5|7345.5|7347|7346|7348.2|7347.2|7345.5|7344.5|119
1680523800000|2023-04-03 12:10:00|7347.2|7346.2|7345.2|7344.2|7348|7347|7344.2|7343.2|210
1680524100000|2023-04-03 12:15:00|7345|7344|7346.2|7345.2|7347.2|7346.2|7344.5|7343.5|155
1680524400000|2023-04-03 12:20:00|7346.5|7345.5|7346.7|7345.7|7347.5|7346.5|7345|7344|103
1680524700000|2023-04-03 12:25:00|7346.5|7345.5|7348|7347|7349.5|7348.5|7346|7345|110
1680525000000|2023-04-03 12:30:00|7348.2|7347.2|7346.5|7345.5|7349|7348|7344.7|7343.7|113
1680525300000|2023-04-03 12:35:00|7346.7|7345.7|7348.5|7347.5|7349.5|7348.5|7346.7|7345.7|234
1680525600000|2023-04-03 12:40:00|7349|7348|7349.7|7348.7|7350.7|7349.7|7347.5|7346.5|147
1680525900000|2023-04-03 12:45:00|7350|7349|7347|7346|7350|7349|7346.7|7345.7|180
1680526200000|2023-04-03 12:50:00|7346.7|7345.7|7347.2|7346.2|7348|7347|7346.5|7345.5|112
1680526500000|2023-04-03 12:55:00|7347.5|7346.5|7349.5|7348.5|7349.7|7348.7|7346.5|7345.5|247
1680526800000|2023-04-03 13:00:00|7349.2|7348.2|7349.7|7348.7|7351|7350|7348.7|7347.7|252
1680527100000|2023-04-03 13:05:00|7349.5|7348.5|7346.5|7345.5|7350|7349|7346.2|7345.2|273
1680527400000|2023-04-03 13:10:00|7346.2|7345.2|7345.2|7344.2|7348.2|7347.2|7345.2|7344.2|112
1680527700000|2023-04-03 13:15:00|7345.5|7344.5|7342.2|7341.2|7345.7|7344.7|7341|7340|295
1680528000000|2023-04-03 13:20:00|7342|7341|7343.7|7342.7|7344.5|7343.5|7341.5|7340.5|173
1680528300000|2023-04-03 13:25:00|7343.5|7342.5|7343.7|7342.7|7344.5|7343.5|7342.5|7341.5|132
1680528600000|2023-04-03 13:30:00|7343.5|7342.5|7346.5|7345.5|7347|7346|7343.5|7342.5|493
1680528900000|2023-04-03 13:35:00|7347|7346|7346.2|7345.2|7348|7347|7342|7341|306
1680529200000|2023-04-03 13:40:00|7346|7345|7344.2|7343.2|7346.2|7345.2|7342|7341|155
1680529500000|2023-04-03 13:45:00|7344.5|7343.5|7348.7|7347.7|7350.5|7349.5|7344.5|7343.5|372
1680529800000|2023-04-03 13:50:00|7349|7348|7351.2|7350.2|7351.5|7350.5|7347.2|7346.2|346
1680530100000|2023-04-03 13:55:00|7351|7350|7346.2|7345.2|7351.5|7350.5|7346.2|7345.2|346
1680530400000|2023-04-03 14:00:00|7346.5|7345.5|7342|7341|7350.5|7349.5|7338.2|7337.2|796
1680530700000|2023-04-03 14:05:00|7341.7|7340.7|7342|7341|7343.5|7342.5|7337.2|7336.2|585
1680531000000|2023-04-03 14:10:00|7342.2|7341.2|7347.2|7346.2|7347.2|7346.2|7341.7|7340.7|425
1680531300000|2023-04-03 14:15:00|7346.7|7345.7|7350.7|7349.7|7351.2|7350.2|7345.9|7344.9|368
1680531600000|2023-04-03 14:20:00|7351.2|7350.2|7352.2|7351.2|7354.7|7353.7|7345.7|7344.7|1156
1680531900000|2023-04-03 14:25:00|7352.7|7351.7|7358.4|7357.4|7359.7|7358.7|7351.2|7350.2|530
1680532200000|2023-04-03 14:30:00|7358.7|7357.7|7361.7|7360.7|7362.7|7361.7|7357.7|7356.7|621
1680532500000|2023-04-03 14:35:00|7361.9|7360.9|7354.7|7353.7|7363.2|7362.2|7353.4|7352.4|356
1680532800000|2023-04-03 14:40:00|7354.4|7353.4|7349.2|7348.2|7355.4|7354.4|7347.2|7346.2|314
1680533100000|2023-04-03 14:45:00|7349.4|7348.4|7347.9|7346.9|7351.9|7350.9|7346.7|7345.7|331
1680533400000|2023-04-03 14:50:00|7347.7|7346.7|7344.2|7343.2|7348.2|7347.2|7342.9|7341.9|270
1680533700000|2023-04-03 14:55:00|7344.4|7343.4|7340.7|7339.7|7344.7|7343.7|7340.2|7339.2|444
1680534000000|2023-04-03 15:00:00|7341.2|7340.2|7340.2|7339.2|7344.2|7343.2|7339.7|7338.7|477
1680534300000|2023-04-03 15:05:00|7340.4|7339.4|7338.2|7337.2|7341.7|7340.7|7334.9|7333.9|329
1680534600000|2023-04-03 15:10:00|7337.9|7336.9|7335.7|7334.7|7339.4|7338.4|7335.2|7334.2|292
1680534900000|2023-04-03 15:15:00|7335.2|7334.2|7337.2|7336.2|7338.7|7337.7|7333.4|7332.4|487
1680535200000|2023-04-03 15:20:00|7338.2|7337.2|7338.7|7337.7|7339.2|7338.2|7334.7|7333.7|592
1680535500000|2023-04-03 15:25:00|7338.9|7337.9|7338.7|7337.7|7340.2|7339.2|7337.2|7336.2|481
1680535800000|2023-04-03 15:30:00|7338.2|7336.2|7347.2|7345.2|7347.2|7345.2|7335.4|7333.4|2418
1680536100000|2023-04-03 15:35:00|7347.4|7345.4|7349.7|7347.7|7350.2|7348.2|7345.7|7343.7|1049
1680536400000|2023-04-03 15:40:00|7350.2|7348.2|7351.2|7349.2|7352.7|7350.7|7350.2|7348.2|489
1680536700000|2023-04-03 15:45:00|7350.9|7348.9|7355.7|7353.7|7355.9|7353.9|7350.2|7348.2|446
1680537000000|2023-04-03 15:50:00|7355.2|7353.2|7356.2|7354.2|7356.2|7354.2|7353.2|7351.2|350
1680537300000|2023-04-03 15:55:00|7356.4|7354.4|7358.2|7356.2|7358.7|7356.7|7354.9|7352.9|244
1680537600000|2023-04-03 16:00:00|7358.4|7356.4|7356.7|7354.7|7358.4|7356.4|7355.9|7353.9|209
1680537900000|2023-04-03 16:05:00|7356.4|7354.4|7356.9|7354.9|7357.2|7355.2|7353.9|7351.9|76
1680538200000|2023-04-03 16:10:00|7356.7|7354.7|7358.2|7356.2|7358.4|7356.4|7355.4|7353.4|73
1680538500000|2023-04-03 16:15:00|7358.4|7356.4|7358.2|7356.2|7359.7|7357.7|7357.2|7355.2|277
1680538800000|2023-04-03 16:20:00|7357.9|7355.9|7356.9|7354.9|7358.9|7356.9|7355.7|7353.7|122
1680539100000|2023-04-03 16:25:00|7356.7|7354.7|7357.9|7355.9|7359.2|7357.2|7356.7|7354.7|87
1680539400000|2023-04-03 16:30:00|7357.7|7355.7|7357.4|7355.4|7358.7|7356.7|7356.2|7354.2|111
1680539700000|2023-04-03 16:35:00|7357.2|7355.2|7358.7|7356.7|7358.9|7356.9|7357.2|7355.2|57
1680540000000|2023-04-03 16:40:00|7358.2|7356.2|7354.7|7352.7|7358.7|7356.7|7354.2|7352.2|132
1680540300000|2023-04-03 16:45:00|7354.4|7352.4|7356.2|7354.2|7356.9|7354.9|7354.2|7352.2|65
1680540600000|2023-04-03 16:50:00|7356.4|7354.4|7354.7|7352.7|7357.7|7355.7|7354.4|7352.4|79
1680540900000|2023-04-03 16:55:00|7354.4|7352.4|7354.4|7352.4|7355.2|7353.2|7353.4|7351.4|108
1680541200000|2023-04-03 17:00:00|7354.7|7352.7|7354.9|7352.9|7354.9|7352.9|7352.9|7350.9|82
1680541500000|2023-04-03 17:05:00|7355.2|7353.2|7356.4|7354.4|7356.9|7354.9|7353.7|7351.7|70
1680541800000|2023-04-03 17:10:00|7356.7|7354.7|7358.2|7356.2|7358.4|7356.4|7356.7|7354.7|68
1680542100000|2023-04-03 17:15:00|7358.4|7356.4|7360.2|7358.2|7360.2|7358.2|7357.7|7355.7|166
1680542400000|2023-04-03 17:20:00|7360.7|7358.7|7361.2|7359.2|7361.7|7359.7|7358.7|7356.7|268
1680542700000|2023-04-03 17:25:00|7361.4|7359.4|7357.4|7355.4|7361.7|7359.7|7357.4|7355.4|142
1680543000000|2023-04-03 17:30:00|7357.2|7355.2|7357.4|7355.4|7359.2|7357.2|7356.2|7354.2|92
1680543300000|2023-04-03 17:35:00|7357.7|7355.7|7358.7|7356.7|7360.4|7358.4|7356.9|7354.9|44
1680543600000|2023-04-03 17:40:00|7358.4|7356.4|7355.4|7353.4|7358.4|7356.4|7354.2|7352.2|48
1680543900000|2023-04-03 17:45:00|7355.2|7353.2|7356.7|7354.7|7357.4|7355.4|7353.9|7351.9|37
1680544200000|2023-04-03 17:50:00|7356.9|7354.9|7354.2|7352.2|7356.9|7354.9|7353.7|7351.7|76
1680544500000|2023-04-03 17:55:00|7353.9|7351.9|7356.4|7354.4|7357.4|7355.4|7353.2|7351.2|47
1680544800000|2023-04-03 18:00:00|7356.7|7354.7|7357.4|7355.4|7358.9|7356.9|7355.7|7353.7|41
1680545100000|2023-04-03 18:05:00|7357.2|7355.2|7356.9|7354.9|7358.9|7356.9|7355.9|7353.9|25
1680545400000|2023-04-03 18:10:00|7356.7|7354.7|7358.4|7356.4|7359.7|7357.7|7355.9|7353.9|54
1680545700000|2023-04-03 18:15:00|7358.7|7356.7|7357.9|7355.9|7359.2|7357.2|7355.4|7353.4|47
1680546000000|2023-04-03 18:20:00|7357.7|7355.7|7358.4|7356.4|7358.4|7356.4|7355.9|7353.9|48
1680546300000|2023-04-03 18:25:00|7358.2|7356.2|7359.2|7357.2|7360.2|7358.2|7357.9|7355.9|73
1680546600000|2023-04-03 18:30:00|7358.9|7356.9|7360.4|7358.4|7361.2|7359.2|7358.9|7356.9|63
1680546900000|2023-04-03 18:35:00|7360.7|7358.7|7362.9|7360.9|7364.4|7362.4|7360.7|7358.7|86
1680547200000|2023-04-03 18:40:00|7363.2|7361.2|7363.4|7361.4|7363.9|7361.9|7362.7|7360.7|22
1680547500000|2023-04-03 18:45:00|7363.7|7361.7|7365.4|7363.4|7365.9|7363.9|7362.9|7360.9|27
1680547800000|2023-04-03 18:50:00|7365.2|7363.2|7364.7|7362.7|7366.4|7364.4|7363.4|7361.4|86
1680548100000|2023-04-03 18:55:00|7364.4|7362.4|7364.9|7362.9|7365.4|7363.4|7363.9|7361.9|39
1680548400000|2023-04-03 19:00:00|7365.2|7363.2|7366.2|7364.2|7367.9|7365.9|7363.9|7361.9|85
1680548700000|2023-04-03 19:05:00|7366.4|7364.4|7365.4|7363.4|7367.9|7365.9|7365.4|7363.4|83
1680549000000|2023-04-03 19:10:00|7365.9|7363.9|7367.7|7365.7|7368.2|7366.2|7365.9|7363.9|58
1680549300000|2023-04-03 19:15:00|7367.9|7365.9|7367.9|7365.9|7368.7|7366.7|7366.9|7364.9|63
1680549600000|2023-04-03 19:20:00|7368.2|7366.2|7368.2|7366.2|7368.7|7366.7|7367.4|7365.4|54
1680549900000|2023-04-03 19:25:00|7368.4|7366.4|7369.4|7367.4|7370.9|7368.9|7368.4|7366.4|124
1680550200000|2023-04-03 19:30:00|7369.2|7367.2|7371.2|7369.2|7373.4|7371.4|7368.2|7366.2|77
1680550500000|2023-04-03 19:35:00|7371.4|7369.4|7367.4|7365.4|7371.9|7369.9|7367.4|7365.4|85
1680550800000|2023-04-03 19:40:00|7367.2|7365.2|7370.7|7368.7|7371.2|7369.2|7365.7|7363.7|118
1680551100000|2023-04-03 19:45:00|7370.9|7368.9|7368.7|7366.7|7372.7|7370.7|7368.7|7366.7|85
1680551400000|2023-04-03 19:50:00|7368.9|7366.9|7367.9|7365.9|7371.7|7369.7|7367.2|7365.2|126
1680551700000|2023-04-03 19:55:00|7368.2|7366.2|7375.9|7373.9|7378.7|7376.7|7367.2|7365.2|447
1680552000000|2023-04-03 20:00:00|7376.1|7372.1|7378.4|7374.4|7378.5|7374.5|7374.2|7370.2|0
1680552300000|2023-04-03 20:05:00|7378.1|7374.1|7379.1|7375.1|7379.1|7375.1|7377.2|7373.2|0
1680552600000|2023-04-03 20:10:00|7379|7375|7378.8|7374.8|7379.6|7375.6|7378.3|7374.3|0
1680552900000|2023-04-03 20:15:00|7378.7|7374.7|7375.8|7371.8|7378.7|7374.7|7375.8|7371.8|0
1680553200000|2023-04-03 20:20:00|7376.3|7372.3|7377.6|7373.6|7378|7374|7376.3|7372.3|0
1680553500000|2023-04-03 20:25:00|7377.4|7373.4|7377|7373|7378|7374|7376.9|7372.9|0
1680553800000|2023-04-03 20:30:00|7376.7|7372.7|7376.6|7372.6|7377.5|7373.5|7375.8|7371.8|0
1680554100000|2023-04-03 20:35:00|7376.1|7372.1|7376.6|7372.6|7377.5|7373.5|7376.1|7372.1|0
1680554400000|2023-04-03 20:40:00|7376.1|7372.1|7375.8|7371.8|7377|7373|7375.3|7371.3|0
1680554700000|2023-04-03 20:45:00|7375.7|7371.7|7375.8|7371.8|7376.1|7372.1|7374.7|7370.7|0
1680555000000|2023-04-03 20:50:00|7375.3|7371.3|7375.2|7371.2|7375.8|7371.8|7374.7|7370.7|0
1680555300000|2023-04-03 20:55:00|7375.1|7371.1|7375.3|7371.3|7375.5|7371.5|7373.9|7369.9|0
1680555600000|2023-04-03 21:00:00|7375.1|7371.1|7375.5|7371.5|7375.5|7371.5|7374.6|7370.6|0
1680555900000|2023-04-03 21:05:00|7376|7372|7375.7|7371.7|7376.1|7372.1|7375.7|7371.7|0
1680556200000|2023-04-03 21:10:00|7375.4|7371.4|7375|7371|7375.4|7371.4|7375|7371|0
1680556500000|2023-04-03 21:15:00|7375.3|7371.3|7375.1|7371.1|7375.8|7371.8|7375.1|7371.1|0
1680556800000|2023-04-03 21:20:00|7375.5|7371.5|7375.3|7371.3|7375.5|7371.5|7375.1|7371.1|0
1680557100000|2023-04-03 21:25:00|7374.8|7370.8|7374.4|7370.4|7375|7371|7374.1|7370.1|0
1680557400000|2023-04-03 21:30:00|7374.6|7370.6|7374.4|7370.4|7374.6|7370.6|7374.3|7370.3|0
1680557700000|2023-04-03 21:35:00|7374.2|7370.2|7374.3|7370.3|7374.5|7370.5|7374.2|7370.2|0
1680558000000|2023-04-03 21:40:00|7374.4|7370.4|7373.3|7369.3|7374.5|7370.5|7373|7369|0
1680558300000|2023-04-03 21:45:00|7373.1|7369.1|7373|7369|7373.5|7369.5|7372.3|7368.3|0
1680558600000|2023-04-03 21:50:00|7373.2|7369.2|7372.6|7368.6|7373.3|7369.3|7372.6|7368.6|0
1680558900000|2023-04-03 21:55:00|7372.8|7368.8|7372.8|7368.8|7373|7369|7372.8|7368.8|0
1680559200000|2023-04-03 22:00:00|7373|7369|7368.9|7364.9|7373.5|7369.5|7367.6|7363.6|0
1680559500000|2023-04-03 22:05:00|7369.1|7365.1|7369.2|7365.2|7370.1|7366.1|7368.8|7364.8|0
1680559800000|2023-04-03 22:10:00|7369.7|7365.7|7368.3|7364.3|7370.1|7366.1|7368.3|7364.3|0
1680560100000|2023-04-03 22:15:00|7367.8|7363.8|7368.2|7364.2|7368.9|7364.9|7366.1|7362.1|0
1680560400000|2023-04-03 22:20:00|7367.7|7363.7|7367.8|7363.8|7367.8|7363.8|7367.3|7363.3|0
1680560700000|2023-04-03 22:25:00|7367.4|7363.4|7367.5|7363.5|7368.3|7364.3|7367.4|7363.4|0
1680561000000|2023-04-03 22:30:00|7367.8|7363.8|7368.1|7364.1|7368.3|7364.3|7367.2|7363.2|0
1680561300000|2023-04-03 22:35:00|7367.7|7363.7|7367.7|7363.7|7368.1|7364.1|7367.7|7363.7|0
1680561600000|2023-04-03 22:40:00|7367.5|7363.5|7367.6|7363.6|7367.7|7363.7|7366.3|7362.3|0
1680561900000|2023-04-03 22:45:00|7368|7364|7367.6|7363.6|7368|7364|7367.6|7363.6|0
1680562200000|2023-04-03 22:50:00|7367.1|7363.1|7367.1|7363.1|7367.1|7363.1|7367.1|7363.1|0
1680562500000|2023-04-03 22:55:00|7367|7363|7367.1|7363.1|7367.6|7363.6|7366.7|7362.7|0
1680562800000|2023-04-03 23:00:00|7367.4|7363.4|7368.5|7364.5|7369.3|7365.3|7367|7363|0
1680563100000|2023-04-03 23:05:00|7369|7365|7370.2|7366.2|7370.2|7366.2|7368.5|7364.5|0
1680563400000|2023-04-03 23:10:00|7369.8|7365.8|7370.2|7366.2|7370.2|7366.2|7369|7365|0
1680563700000|2023-04-03 23:15:00|7369.7|7366.7|7369.7|7366.7|7370.2|7367.2|7369.4|7366.4|0
1680564000000|2023-04-03 23:20:00|7369.5|7366.5|7370.2|7367.2|7370.2|7367.2|7369.3|7366.3|0
1680564300000|2023-04-03 23:25:00|7370.6|7367.6|7369.7|7366.7|7371.1|7368.1|7368.5|7365.5|0
1680564600000|2023-04-03 23:30:00|7369.3|7366.3|7368.9|7365.9|7369.7|7366.7|7368.5|7365.5|0
1680564900000|2023-04-03 23:35:00|7369.2|7366.2|7370.5|7367.5|7370.5|7367.5|7369.2|7366.2|0
1680565200000|2023-04-03 23:40:00|7370.4|7367.4|7369.6|7366.6|7370.4|7367.4|7369.2|7366.2|0
1680565500000|2023-04-03 23:45:00|7369.4|7366.4|7368.6|7365.6|7369.6|7366.6|7368.2|7365.2|0
1680565800000|2023-04-03 23:50:00|7369.1|7366.1|7368.6|7365.6|7369.4|7366.4|7368.2|7365.2|0
1680566100000|2023-04-03 23:55:00|7368.5|7365.5|7368.2|7365.2|7369.1|7366.1|7368.2|7365.2|0
1680566400000|2023-04-04 00:00:00|7368.6|7365.6|7367.7|7364.7|7369.1|7366.1|7365.9|7362.9|0
1680566700000|2023-04-04 00:05:00|7367.6|7364.6|7366.9|7363.9|7368.6|7365.6|7366|7363|0
1680567000000|2023-04-04 00:10:00|7366.4|7363.4|7367.7|7364.7|7368.4|7365.4|7364.6|7361.6|0
1680567300000|2023-04-04 00:15:00|7368.2|7365.2|7365.4|7362.4|7368.6|7365.6|7363.6|7360.6|0
1680567600000|2023-04-04 00:20:00|7363.7|7360.7|7368.8|7365.8|7374.8|7371.8|7363.7|7360.7|0
1680567900000|2023-04-04 00:25:00|7365.8|7362.8|7370.5|7367.5|7373.8|7370.8|7365.8|7362.8|0
1680568200000|2023-04-04 00:30:00|7372.2|7369.2|7372.2|7369.2|7372.3|7369.3|7368.8|7365.8|0
1680568500000|2023-04-04 00:35:00|7371.3|7368.3|7368.7|7365.7|7372.2|7369.2|7368.7|7365.7|0
1680568800000|2023-04-04 00:40:00|7370.4|7367.4|7370.4|7367.4|7370.4|7367.4|7370.4|7367.4|0
1680569100000|2023-04-04 00:45:00|7368.7|7365.7|7368.7|7365.7|7370.4|7367.4|7368.7|7365.7|0
1680569400000|2023-04-04 00:50:00|7369.6|7366.6|7368.7|7365.7|7370.4|7367.4|7368.7|7365.7|0
1680569700000|2023-04-04 00:55:00|7368.6|7365.6|7370.4|7367.4|7370.4|7367.4|7368.6|7365.6|0
1680570000000|2023-04-04 01:00:00|7370.3|7367.3|7372|7369|7372.1|7369.1|7370.3|7367.3|0
1680570300000|2023-04-04 01:05:00|7372.1|7369.1|7370.3|7367.3|7372.1|7369.1|7370.3|7367.3|0
1680570900000|2023-04-04 01:15:00|7370.4|7367.4|7370.3|7367.3|7370.4|7367.4|7370.3|7367.3|0
1680571200000|2023-04-04 01:20:00|7368.6|7365.6|7369.5|7366.5|7370.3|7367.3|7368.6|7365.6|0
1680571500000|2023-04-04 01:25:00|7370.3|7367.3|7370.3|7367.3|7372.1|7369.1|7370.3|7367.3|0
1680571800000|2023-04-04 01:30:00|7368.7|7365.7|7368.6|7365.6|7370.4|7367.4|7368.6|7365.6|0
1680572100000|2023-04-04 01:35:00|7366.9|7363.9|7366.9|7363.9|7366.9|7363.9|7366.9|7363.9|0
1680572400000|2023-04-04 01:40:00|7367.7|7364.7|7370.3|7367.3|7370.3|7367.3|7367.7|7364.7|0
1680572700000|2023-04-04 01:45:00|7368.6|7365.6|7368.5|7365.5|7370.3|7367.3|7366.8|7363.8|0
1680573000000|2023-04-04 01:50:00|7367.7|7364.7|7368.5|7365.5|7368.5|7365.5|7366.8|7363.8|0
1680573300000|2023-04-04 01:55:00|7366.8|7363.8|7367.7|7364.7|7367.7|7364.7|7366.8|7363.8|0
1680573600000|2023-04-04 02:00:00|7366.8|7363.8|7366.8|7363.8|7368.5|7365.5|7366.8|7363.8|0
1680573900000|2023-04-04 02:05:00|7366.9|7363.9|7365.1|7362.1|7366.9|7363.9|7365.1|7362.1|0
1680574200000|2023-04-04 02:10:00|7364.3|7361.3|7363.4|7360.4|7364.3|7361.3|7361.7|7358.7|0
1680574500000|2023-04-04 02:15:00|7361.7|7358.7|7363.4|7360.4|7363.4|7360.4|7361.7|7358.7|0
1680574800000|2023-04-04 02:20:00|7365.1|7362.1|7363.4|7360.4|7365.1|7362.1|7363.4|7360.4|0
1680575100000|2023-04-04 02:25:00|7364.3|7361.3|7365.2|7362.2|7365.2|7362.2|7363.4|7360.4|0
1680575400000|2023-04-04 02:30:00|7365.1|7362.1|7365.1|7362.1|7365.2|7362.2|7365.1|7362.1|0
1680575700000|2023-04-04 02:35:00|7365.2|7362.2|7365.1|7362.1|7365.2|7362.2|7363.4|7360.4|0
1680576000000|2023-04-04 02:40:00|7363.4|7360.4|7363.4|7360.4|7365.1|7362.1|7363.4|7360.4|0
1680576300000|2023-04-04 02:45:00|7364.2|7361.2|7363.4|7360.4|7365.1|7362.1|7363.4|7360.4|0
1680576600000|2023-04-04 02:50:00|7363.5|7360.5|7363.5|7360.5|7365.2|7362.2|7363.4|7360.4|0
1680576900000|2023-04-04 02:55:00|7364.3|7361.3|7365.2|7362.2|7365.2|7362.2|7364.3|7361.3|0
1680577200000|2023-04-04 03:00:00|7365.1|7362.1|7365.2|7362.2|7365.2|7362.2|7363.5|7360.5|0
1680577500000|2023-04-04 03:05:00|7364.3|7361.3|7365.2|7362.2|7365.2|7362.2|7363.5|7360.5|0
1680578400000|2023-04-04 03:20:00|7366.9|7363.9|7366.9|7363.9|7366.9|7363.9|7366.9|7363.9|0
1680579600000|2023-04-04 03:40:00|7368.6|7365.6|7366.9|7363.9|7368.6|7365.6|7366.9|7363.9|0
1680579900000|2023-04-04 03:45:00|7367.7|7364.7|7368.6|7365.6|7368.6|7365.6|7367.7|7364.7|0
1680580200000|2023-04-04 03:50:00|7370.3|7367.3|7370.3|7367.3|7370.4|7367.4|7368.6|7365.6|0
1680580500000|2023-04-04 03:55:00|7370.4|7367.4|7370.4|7367.4|7370.4|7367.4|7370.3|7367.3|0
1680580800000|2023-04-04 04:00:00|7370.5|7367.5|7368.6|7365.6|7370.5|7367.5|7368.6|7365.6|0
1680581400000|2023-04-04 04:10:00|7369.5|7366.5|7368.6|7365.6|7370.3|7367.3|7368.6|7365.6|0
1680581700000|2023-04-04 04:15:00|7368.7|7365.7|7368.6|7365.6|7368.7|7365.7|7368.6|7365.6|0
1680582000000|2023-04-04 04:20:00|7368.7|7365.7|7368.6|7365.6|7368.7|7365.7|7368.6|7365.6|0
1680582300000|2023-04-04 04:25:00|7368.7|7365.7|7370.4|7367.4|7370.4|7367.4|7368.7|7365.7|0
1680582600000|2023-04-04 04:30:00|7368.7|7365.7|7368.7|7365.7|7370.4|7367.4|7368.7|7365.7|0
1680583200000|2023-04-04 04:40:00|7369.5|7366.5|7372.1|7369.1|7372.1|7369.1|7368.7|7365.7|0
1680583500000|2023-04-04 04:45:00|7372.2|7369.2|7372|7369|7373.7|7370.7|7370.3|7367.3|0
1680583800000|2023-04-04 04:50:00|7371.9|7368.9|7371.1|7368.1|7372|7369|7371.1|7368.1|0
1680584100000|2023-04-04 04:55:00|7370.2|7367.2|7368.5|7365.5|7371.9|7368.9|7368.5|7365.5|0
1680584400000|2023-04-04 05:00:00|7368.6|7365.6|7368.5|7365.5|7368.6|7365.6|7368.5|7365.5|0
1680584700000|2023-04-04 05:05:00|7367.6|7364.6|7366.9|7363.9|7368.5|7365.5|7366.7|7363.7|0
1680585000000|2023-04-04 05:10:00|7368.5|7365.5|7365.3|7362.3|7368.5|7365.5|7365.2|7362.2|0
1680585300000|2023-04-04 05:15:00|7365.4|7362.4|7365.4|7362.4|7365.4|7362.4|7365.4|7362.4|0
1680585600000|2023-04-04 05:20:00|7367|7364|7367.1|7364.1|7367.1|7364.1|7367|7364|0
1680585900000|2023-04-04 05:25:00|7367.9|7364.9|7368.8|7365.8|7368.8|7365.8|7367.9|7364.9|0
1680586200000|2023-04-04 05:30:00|7367.1|7364.1|7367|7364|7368.8|7365.8|7367|7364|0
1680586500000|2023-04-04 05:35:00|7365.3|7362.3|7366.9|7363.9|7366.9|7363.9|7365.2|7362.2|0
1680586800000|2023-04-04 05:40:00|7367|7364|7365.3|7362.3|7367|7364|7365.3|7362.3|0
1680587100000|2023-04-04 05:45:00|7363.6|7360.6|7365.5|7362.5|7365.5|7362.5|7363.6|7360.6|0
1680587400000|2023-04-04 05:50:00|7366.4|7363.4|7368.9|7365.9|7368.9|7365.9|7365.5|7362.5|0
1680587700000|2023-04-04 05:55:00|7368.1|7365.1|7367.3|7364.3|7368.9|7365.9|7365.6|7362.6|0
1680588000000|2023-04-04 06:00:00|7367.8|7363.8|7363.2|7361.2|7371.7|7369.7|7361.4|7359.4|269
1680588300000|2023-04-04 06:05:00|7363.4|7361.4|7360.7|7358.7|7364.7|7362.7|7360.7|7358.7|164
1680588600000|2023-04-04 06:10:00|7360.9|7358.9|7361.9|7359.9|7362.7|7360.7|7359.2|7357.2|117
1680588900000|2023-04-04 06:15:00|7362.2|7360.2|7365.2|7363.2|7365.9|7363.9|7361.7|7359.7|131
1680589200000|2023-04-04 06:20:00|7365.4|7363.4|7368.2|7366.2|7368.4|7366.4|7364.7|7362.7|97
1680589500000|2023-04-04 06:25:00|7367.9|7365.9|7365.7|7363.7|7368.4|7366.4|7365.7|7363.7|92
1680589800000|2023-04-04 06:30:00|7365.9|7363.9|7365.4|7363.4|7366.4|7364.4|7364.2|7362.2|120
1680590100000|2023-04-04 06:35:00|7365.7|7363.7|7366.4|7364.4|7367.2|7365.2|7364.2|7362.2|98
1680590400000|2023-04-04 06:40:00|7366.2|7364.2|7367.2|7365.2|7367.4|7365.4|7365.9|7363.9|79
1680590700000|2023-04-04 06:45:00|7367.4|7365.4|7367.2|7365.2|7367.9|7365.9|7366.7|7364.7|90
1680591000000|2023-04-04 06:50:00|7367.4|7365.4|7374.7|7372.7|7374.7|7372.7|7367.2|7365.2|115
1680591300000|2023-04-04 06:55:00|7374.4|7372.4|7372.2|7370.2|7374.7|7372.7|7369.4|7367.4|192
1680591600000|2023-04-04 07:00:00|7371.7|7370.7|7381.9|7380.9|7384.9|7383.9|7371.7|7370.7|1735
1680591900000|2023-04-04 07:05:00|7381.7|7380.7|7370.9|7369.9|7384.9|7383.9|7370.7|7369.7|1080
1680592200000|2023-04-04 07:10:00|7371.2|7370.2|7366.7|7365.7|7375.2|7374.2|7361.4|7360.4|915
1680592500000|2023-04-04 07:15:00|7366.9|7365.9|7358.9|7357.9|7368.7|7367.7|7357.2|7356.2|566
1680592800000|2023-04-04 07:20:00|7358.7|7357.7|7363.7|7362.7|7363.9|7362.9|7356.7|7355.7|419
1680593100000|2023-04-04 07:25:00|7363.4|7362.4|7356.4|7355.4|7363.4|7362.4|7355.9|7354.9|550
1680593400000|2023-04-04 07:30:00|7356.7|7355.7|7356.4|7355.4|7361.7|7360.7|7354.4|7353.4|666
1680593700000|2023-04-04 07:35:00|7355.9|7354.9|7355.7|7354.7|7359.7|7358.7|7354.7|7353.7|465
1680594000000|2023-04-04 07:40:00|7356.2|7355.2|7356.2|7355.2|7357.4|7356.4|7348.7|7347.7|549
1680594300000|2023-04-04 07:45:00|7356.4|7355.4|7358.2|7357.2|7359.2|7358.2|7355.2|7354.2|341
1680594600000|2023-04-04 07:50:00|7358.4|7357.4|7357.7|7356.7|7361.9|7360.9|7356.9|7355.9|247
1680594900000|2023-04-04 07:55:00|7357.4|7356.4|7356.4|7355.4|7361.9|7360.9|7354.4|7353.4|241
1680595200000|2023-04-04 08:00:00|7356.7|7355.7|7362.7|7361.7|7364.7|7363.7|7356.4|7355.4|212
1680595500000|2023-04-04 08:05:00|7362.4|7361.4|7365.4|7364.4|7368.4|7367.4|7362.2|7361.2|227
1680595800000|2023-04-04 08:10:00|7365.7|7364.7|7365.2|7364.2|7366.2|7365.2|7363.7|7362.7|292
1680596100000|2023-04-04 08:15:00|7365.4|7364.4|7376.9|7375.9|7377.4|7376.4|7365.2|7364.2|601
1680596400000|2023-04-04 08:20:00|7376.7|7375.7|7383.9|7382.9|7384.7|7383.7|7374.7|7373.7|572
1680596700000|2023-04-04 08:25:00|7384.2|7383.2|7378.4|7377.4|7384.2|7383.2|7377.2|7376.2|301
1680597000000|2023-04-04 08:30:00|7378.2|7377.2|7374.9|7373.9|7381.2|7380.2|7374.9|7373.9|264
1680597300000|2023-04-04 08:35:00|7375.2|7374.2|7375.2|7374.2|7377.4|7376.4|7372.7|7371.7|238
1680597600000|2023-04-04 08:40:00|7375.4|7374.4|7373.7|7372.7|7375.4|7374.4|7367.2|7366.2|230
1680597900000|2023-04-04 08:45:00|7373.9|7372.9|7373.9|7372.9|7375.2|7374.2|7370.7|7369.7|230
1680598200000|2023-04-04 08:50:00|7374.2|7373.2|7374.2|7373.2|7374.9|7373.9|7370.9|7369.9|2239
1680598500000|2023-04-04 08:55:00|7373.9|7372.9|7369.9|7368.9|7375.7|7374.7|7367.7|7366.7|234
1680598800000|2023-04-04 09:00:00|7370.2|7369.2|7373.2|7372.2|7373.4|7372.4|7369.9|7368.9|192
1680599100000|2023-04-04 09:05:00|7373.4|7372.4|7380.7|7379.7|7381.7|7380.7|7373.2|7372.2|363
1680599400000|2023-04-04 09:10:00|7380.4|7379.4|7381.7|7380.7|7382.7|7381.7|7377.7|7376.7|1329
1680599700000|2023-04-04 09:15:00|7381.9|7380.9|7387.2|7386.2|7387.2|7386.2|7380.7|7379.7|293
1680600000000|2023-04-04 09:20:00|7388.2|7387.2|7383.2|7382.2|7389.2|7388.2|7382.7|7381.7|352
1680600300000|2023-04-04 09:25:00|7382.9|7381.9|7384.9|7383.9|7385.2|7384.2|7382.7|7381.7|193
1680600600000|2023-04-04 09:30:00|7384.7|7383.7|7385.7|7384.7|7385.7|7384.7|7383.2|7382.2|193
1680600900000|2023-04-04 09:35:00|7385.4|7384.4|7388.7|7387.7|7388.7|7387.7|7385.2|7384.2|176
1680601200000|2023-04-04 09:40:00|7388.9|7387.9|7390.7|7389.7|7393.7|7392.7|7388.4|7387.4|387
1680601500000|2023-04-04 09:45:00|7390.4|7389.4|7397.7|7396.7|7398.9|7397.9|7390.2|7389.2|540
1680601800000|2023-04-04 09:50:00|7397.9|7396.9|7393.2|7392.2|7398.2|7397.2|7392.2|7391.2|361
1680602100000|2023-04-04 09:55:00|7392.4|7391.4|7392.2|7391.2|7393.2|7392.2|7389.9|7388.9|210
1680602400000|2023-04-04 10:00:00|7392.9|7391.9|7390.7|7389.7|7393.2|7392.2|7388.9|7387.9|318
1680602700000|2023-04-04 10:05:00|7390.2|7389.2|7388.4|7387.4|7391.7|7390.7|7386.7|7385.7|256
1680603000000|2023-04-04 10:10:00|7388.2|7387.2|7389.2|7388.2|7390.2|7389.2|7386.2|7385.2|3235
1680603300000|2023-04-04 10:15:00|7388.9|7387.9|7388.2|7387.2|7390.2|7389.2|7387.2|7386.2|242
1680603600000|2023-04-04 10:20:00|7387.9|7386.9|7388.4|7387.4|7389.9|7388.9|7386.2|7385.2|260
1680603900000|2023-04-04 10:25:00|7388.7|7387.7|7389.4|7388.4|7389.7|7388.7|7387.4|7386.4|161
1680604200000|2023-04-04 10:30:00|7389.7|7388.7|7396.2|7395.2|7396.2|7395.2|7389.7|7388.7|317
1680604500000|2023-04-04 10:35:00|7395.7|7394.7|7398.7|7397.7|7399.2|7398.2|7394.9|7393.9|341
1680604800000|2023-04-04 10:40:00|7398.9|7397.9|7397.4|7396.4|7399.2|7398.2|7395.4|7394.4|349
1680605100000|2023-04-04 10:45:00|7397.2|7396.2|7398.9|7397.9|7399.2|7398.2|7395.7|7394.7|221
1680605400000|2023-04-04 10:50:00|7399.2|7398.2|7397.9|7396.9|7400.9|7399.9|7395.9|7394.9|356
1680605700000|2023-04-04 10:55:00|7398.2|7397.2|7397.4|7396.4|7399.9|7398.9|7396.7|7395.7|189
1680606000000|2023-04-04 11:00:00|7397.2|7396.2|7397.4|7396.4|7397.9|7396.9|7393.7|7392.7|189
1680606300000|2023-04-04 11:05:00|7397.7|7396.7|7394.7|7393.7|7397.7|7396.7|7393.7|7392.7|131
1680606600000|2023-04-04 11:10:00|7394.9|7393.9|7392.2|7391.2|7395.2|7394.2|7391.9|7390.9|218
1680606900000|2023-04-04 11:15:00|7391.9|7390.9|7389.4|7388.4|7392.7|7391.7|7389.2|7388.2|142
1680607200000|2023-04-04 11:20:00|7389.2|7388.2|7391.7|7390.7|7392.4|7391.4|7389.2|7388.2|122
1680607500000|2023-04-04 11:25:00|7391.9|7390.9|7391.2|7390.2|7392.2|7391.2|7389.7|7388.7|174
1680607800000|2023-04-04 11:30:00|7390.9|7389.9|7392.7|7391.7|7392.7|7391.7|7389.7|7388.7|179
1680608100000|2023-04-04 11:35:00|7392.4|7391.4|7394.9|7393.9|7395.2|7394.2|7392.2|7391.2|139
1680608400000|2023-04-04 11:40:00|7395.1|7394.1|7392.6|7391.6|7395.9|7394.9|7392.4|7391.4|163
1680608700000|2023-04-04 11:45:00|7392.4|7391.4|7391.1|7390.1|7393.4|7392.4|7390.9|7389.9|89
1680609000000|2023-04-04 11:50:00|7390.4|7389.4|7389.4|7388.4|7391.4|7390.4|7388.9|7387.9|145
1680609300000|2023-04-04 11:55:00|7389.6|7388.6|7392.4|7391.4|7392.9|7391.9|7389.6|7388.6|143
1680609600000|2023-04-04 12:00:00|7392.1|7391.1|7391.9|7390.9|7393.4|7392.4|7389.9|7388.9|439
1680609900000|2023-04-04 12:05:00|7391.6|7390.6|7389.9|7388.9|7392.4|7391.4|7389.6|7388.6|154
1680610200000|2023-04-04 12:10:00|7389.6|7388.6|7390.9|7389.9|7390.9|7389.9|7388.9|7387.9|126
1680610500000|2023-04-04 12:15:00|7390.6|7389.6|7392.6|7391.6|7392.6|7391.6|7389.9|7388.9|131
1680610800000|2023-04-04 12:20:00|7392.9|7391.9|7388.9|7387.9|7394.9|7393.9|7388.9|7387.9|264
1680611100000|2023-04-04 12:25:00|7389.1|7388.1|7389.1|7388.1|7389.9|7388.9|7387.9|7386.9|222
1680611400000|2023-04-04 12:30:00|7388.9|7387.9|7389.9|7388.9|7390.1|7389.1|7387.4|7386.4|160
1680611700000|2023-04-04 12:35:00|7390.1|7389.1|7388.1|7387.1|7392.1|7391.1|7388.1|7387.1|273
1680612000000|2023-04-04 12:40:00|7388.4|7387.4|7387.9|7386.9|7389.6|7388.6|7387.4|7386.4|172
1680612300000|2023-04-04 12:45:00|7388.1|7387.1|7385.4|7384.4|7388.9|7387.9|7385.1|7384.1|215
1680612600000|2023-04-04 12:50:00|7385.1|7384.1|7387.4|7386.4|7387.9|7386.9|7384.6|7383.6|245
1680612900000|2023-04-04 12:55:00|7387.6|7386.6|7387.9|7386.9|7388.9|7387.9|7386.9|7385.9|175
1680613200000|2023-04-04 13:00:00|7387.6|7386.6|7388.6|7387.6|7389.1|7388.1|7386.4|7385.4|395
1680613500000|2023-04-04 13:05:00|7388.4|7387.4|7385.4|7384.4|7389.4|7388.4|7384.9|7383.9|254
1680613800000|2023-04-04 13:10:00|7385.6|7384.6|7387.1|7386.1|7387.4|7386.4|7383.9|7382.9|256
1680614100000|2023-04-04 13:15:00|7386.9|7385.9|7384.4|7383.4|7387.4|7386.4|7383.9|7382.9|136
1680614400000|2023-04-04 13:20:00|7383.9|7382.9|7380.1|7379.1|7384.4|7383.4|7379.9|7378.9|221
1680614700000|2023-04-04 13:25:00|7380.4|7379.4|7380.4|7379.4|7381.4|7380.4|7379.4|7378.4|188
1680615000000|2023-04-04 13:30:00|7380.1|7379.1|7380.1|7379.1|7381.4|7380.4|7377.4|7376.4|469
1680615300000|2023-04-04 13:35:00|7380.4|7379.4|7380.4|7379.4|7383.9|7382.9|7379.1|7378.1|346
1680615600000|2023-04-04 13:40:00|7380.6|7379.6|7376.1|7375.1|7381.9|7380.9|7374.9|7373.9|531
1680615900000|2023-04-04 13:45:00|7376.6|7375.6|7375.4|7374.4|7377.1|7376.1|7374.1|7373.1|268
1680616200000|2023-04-04 13:50:00|7375.1|7374.1|7376.9|7375.9|7378.4|7377.4|7374.9|7373.9|406
1680616500000|2023-04-04 13:55:00|7376.6|7375.6|7382.1|7381.1|7382.9|7381.9|7375.4|7374.4|1298
1680616800000|2023-04-04 14:00:00|7382.4|7381.4|7380.1|7379.1|7389.1|7388.1|7376.9|7375.9|680
1680617100000|2023-04-04 14:05:00|7379.9|7378.9|7376.1|7375.1|7381.9|7380.9|7375.9|7374.9|402
1680617400000|2023-04-04 14:10:00|7375.9|7374.9|7381.2|7380.2|7382.7|7381.7|7374.2|7373.2|415
1680617700000|2023-04-04 14:15:00|7381.9|7380.9|7368.2|7367.2|7383.2|7382.2|7365.7|7364.7|532
1680618000000|2023-04-04 14:20:00|7368.4|7367.4|7359.2|7358.2|7368.4|7367.4|7354.7|7353.7|539
1680618300000|2023-04-04 14:25:00|7358.9|7357.9|7362.7|7361.7|7365.2|7364.2|7358.7|7357.7|392
1680618600000|2023-04-04 14:30:00|7362.9|7361.9|7365.4|7364.4|7368.2|7367.2|7361.4|7360.4|436
1680618900000|2023-04-04 14:35:00|7365.2|7364.2|7361.7|7360.7|7367.2|7366.2|7360.7|7359.7|4352
1680619200000|2023-04-04 14:40:00|7361.4|7360.4|7362.4|7361.4|7362.4|7361.4|7357.7|7356.7|491
1680619500000|2023-04-04 14:45:00|7362.7|7361.7|7358.9|7357.9|7362.9|7361.9|7356.9|7355.9|1290
1680619800000|2023-04-04 14:50:00|7358.7|7357.7|7364.9|7363.9|7365.2|7364.2|7358.7|7357.7|494
1680620100000|2023-04-04 14:55:00|7364.7|7363.7|7361.7|7360.7|7367.2|7366.2|7359.7|7358.7|377
1680620400000|2023-04-04 15:00:00|7361.4|7360.4|7357.9|7356.9|7361.4|7360.4|7356.4|7355.4|368
1680620700000|2023-04-04 15:05:00|7357.7|7356.7|7353.2|7352.2|7359.2|7358.2|7350.7|7349.7|546
1680621000000|2023-04-04 15:10:00|7352.9|7351.9|7353.7|7352.7|7354.7|7353.7|7349.2|7348.2|507
1680621300000|2023-04-04 15:15:00|7353.4|7352.4|7347.2|7346.2|7353.4|7352.4|7344.2|7343.2|688
1680621600000|2023-04-04 15:20:00|7346.2|7345.2|7348.9|7347.9|7349.4|7348.4|7346.2|7345.2|540
1680621900000|2023-04-04 15:25:00|7349.2|7348.2|7352.2|7351.2|7352.2|7351.2|7348.2|7347.2|705
1680622200000|2023-04-04 15:30:00|7352.7|7350.7|7346.2|7344.2|7352.7|7350.7|7343.2|7341.2|2437
1680622500000|2023-04-04 15:35:00|7346.7|7344.7|7346.2|7344.2|7351.9|7349.9|7345.7|7343.7|777
1680622800000|2023-04-04 15:40:00|7345.9|7343.9|7348.7|7346.7|7350.4|7348.4|7344.4|7342.4|378
1680623100000|2023-04-04 15:45:00|7348.4|7346.4|7350.2|7348.2|7353.2|7351.2|7348.4|7346.4|145
1680623400000|2023-04-04 15:50:00|7349.9|7347.9|7348.7|7346.7|7350.7|7348.7|7347.2|7345.2|244
1680623700000|2023-04-04 15:55:00|7348.9|7346.9|7344.7|7342.7|7350.4|7348.4|7343.4|7341.4|279
1680624000000|2023-04-04 16:00:00|7344.2|7342.2|7343.7|7341.7|7348.4|7346.4|7342.9|7340.9|183
1680624300000|2023-04-04 16:05:00|7343.9|7341.9|7338.9|7336.9|7343.9|7341.9|7335.7|7333.7|348
1680624600000|2023-04-04 16:10:00|7339.2|7337.2|7337.7|7335.7|7341.2|7339.2|7335.9|7333.9|176
1680624900000|2023-04-04 16:15:00|7337.4|7335.4|7335.7|7333.7|7338.2|7336.2|7335.7|7333.7|149
1680625200000|2023-04-04 16:20:00|7335.2|7333.2|7340.7|7338.7|7340.7|7338.7|7334.2|7332.2|196
1680625500000|2023-04-04 16:25:00|7340.9|7338.9|7343.4|7341.4|7344.2|7342.2|7340.9|7338.9|189
1680625800000|2023-04-04 16:30:00|7343.7|7341.7|7339.7|7337.7|7344.9|7342.9|7339.7|7337.7|171
1680626100000|2023-04-04 16:35:00|7339.9|7337.9|7338.2|7336.2|7340.2|7338.2|7336.2|7334.2|142
1680626400000|2023-04-04 16:40:00|7338.4|7336.4|7342.9|7340.9|7343.9|7341.9|7338.4|7336.4|115
1680626700000|2023-04-04 16:45:00|7342.7|7340.7|7341.7|7339.7|7343.7|7341.7|7340.9|7338.9|87
1680627000000|2023-04-04 16:50:00|7341.9|7339.9|7339.2|7337.2|7342.9|7340.9|7339.2|7337.2|117
1680627300000|2023-04-04 16:55:00|7339.4|7337.4|7341.9|7339.9|7343.7|7341.7|7339.4|7337.4|76
1680627600000|2023-04-04 17:00:00|7341.7|7339.7|7344.2|7342.2|7344.2|7342.2|7339.9|7337.9|48
1680627900000|2023-04-04 17:05:00|7343.9|7341.9|7342.9|7340.9|7346.2|7344.2|7342.9|7340.9|101
1680628200000|2023-04-04 17:10:00|7342.4|7340.4|7343.9|7341.9|7344.4|7342.4|7340.4|7338.4|46
1680628500000|2023-04-04 17:15:00|7344.2|7342.2|7347.4|7345.4|7347.7|7345.7|7343.7|7341.7|72
1680628800000|2023-04-04 17:20:00|7347.2|7345.2|7349.4|7347.4|7349.7|7347.7|7346.4|7344.4|42
1680629100000|2023-04-04 17:25:00|7349.7|7347.7|7348.7|7346.7|7350.2|7348.2|7348.2|7346.2|60
1680629400000|2023-04-04 17:30:00|7348.9|7346.9|7348.9|7346.9|7350.7|7348.7|7346.9|7344.9|105
1680629700000|2023-04-04 17:35:00|7348.7|7346.7|7348.7|7346.7|7349.9|7347.9|7347.2|7345.2|40
1680630000000|2023-04-04 17:40:00|7348.4|7346.4|7345.7|7343.7|7349.9|7347.9|7345.7|7343.7|24
1680630300000|2023-04-04 17:45:00|7345.4|7343.4|7347.4|7345.4|7347.4|7345.4|7343.7|7341.7|30
1680630600000|2023-04-04 17:50:00|7347.7|7345.7|7346.7|7344.7|7348.2|7346.2|7346.4|7344.4|38
1680630900000|2023-04-04 17:55:00|7346.4|7344.4|7345.4|7343.4|7347.9|7345.9|7344.4|7342.4|33
1680631200000|2023-04-04 18:00:00|7345.2|7343.2|7347.2|7345.2|7347.4|7345.4|7343.7|7341.7|25
1680631500000|2023-04-04 18:05:00|7346.9|7344.9|7346.7|7344.7|7348.4|7346.4|7346.4|7344.4|17
1680631800000|2023-04-04 18:10:00|7346.9|7344.9|7348.4|7346.4|7349.2|7347.2|7346.9|7344.9|21
1680632100000|2023-04-04 18:15:00|7348.7|7346.7|7346.7|7344.7|7348.7|7346.7|7345.2|7343.2|88
1680632400000|2023-04-04 18:20:00|7346.4|7344.4|7342.4|7340.4|7347.4|7345.4|7341.9|7339.9|81
1680632700000|2023-04-04 18:25:00|7342.7|7340.7|7340.4|7338.4|7343.7|7341.7|7340.4|7338.4|71
1680633000000|2023-04-04 18:30:00|7340.2|7338.2|7340.2|7338.2|7340.9|7338.9|7337.4|7335.4|52
1680633300000|2023-04-04 18:35:00|7340.4|7338.4|7343.4|7341.4|7344.4|7342.4|7338.4|7336.4|50
1680633600000|2023-04-04 18:40:00|7343.7|7341.7|7343.4|7341.4|7345.7|7343.7|7341.9|7339.9|34
1680633900000|2023-04-04 18:45:00|7343.2|7341.2|7342.4|7340.4|7343.2|7341.2|7341.4|7339.4|38
1680634200000|2023-04-04 18:50:00|7342.7|7340.7|7342.9|7340.9|7343.7|7341.7|7341.4|7339.4|51
1680634500000|2023-04-04 18:55:00|7342.7|7340.7|7336.7|7334.7|7342.9|7340.9|7335.9|7333.9|30
1680634800000|2023-04-04 19:00:00|7336.4|7334.4|7339.4|7337.4|7339.9|7337.9|7334.7|7332.7|50
1680635100000|2023-04-04 19:05:00|7339.7|7337.7|7338.9|7336.9|7340.4|7338.4|7338.2|7336.2|19
1680635400000|2023-04-04 19:10:00|7338.7|7336.7|7337.9|7335.9|7339.9|7337.9|7335.7|7333.7|19
1680635700000|2023-04-04 19:15:00|7338.2|7336.2|7341.2|7339.2|7341.7|7339.7|7337.7|7335.7|43
1680636000000|2023-04-04 19:20:00|7341.4|7339.4|7339.4|7337.4|7343.2|7341.2|7337.4|7335.4|82
1680636300000|2023-04-04 19:25:00|7339.2|7337.2|7335.9|7333.9|7339.9|7337.9|7335.4|7333.4|45
1680636600000|2023-04-04 19:30:00|7336.2|7334.2|7336.7|7334.7|7337.9|7335.9|7335.9|7333.9|18
1680636900000|2023-04-04 19:35:00|7336.9|7334.9|7337.4|7335.4|7338.2|7336.2|7333.2|7331.2|54
1680637200000|2023-04-04 19:40:00|7337.7|7335.7|7333.7|7331.7|7339.4|7337.4|7333.7|7331.7|71
1680637500000|2023-04-04 19:45:00|7333.9|7331.9|7335.2|7333.2|7335.7|7333.7|7331.9|7329.9|105
1680637800000|2023-04-04 19:50:00|7334.9|7332.9|7339.7|7337.7|7340.7|7338.7|7334.9|7332.9|199
1680638100000|2023-04-04 19:55:00|7339.9|7337.9|7342.9|7340.9|7343.2|7341.2|7338.9|7336.9|180
1680638400000|2023-04-04 20:00:00|7344|7340|7349.9|7345.9|7350.2|7346.2|7344|7340|0
1680638700000|2023-04-04 20:05:00|7349.8|7345.8|7350.5|7346.5|7350.8|7346.8|7347.7|7343.7|0
1680639000000|2023-04-04 20:10:00|7350.4|7346.4|7351.4|7347.4|7351.4|7347.4|7349|7345|0
1680639300000|2023-04-04 20:15:00|7351.9|7347.9|7351.9|7347.9|7352.8|7348.8|7351.4|7347.4|0
1680639600000|2023-04-04 20:20:00|7351.4|7347.4|7353.7|7349.7|7354.2|7350.2|7351|7347|0
1680639900000|2023-04-04 20:25:00|7353.6|7349.6|7353.5|7349.5|7354.5|7350.5|7352.8|7348.8|0
1680640200000|2023-04-04 20:30:00|7353.1|7349.1|7355|7351|7355|7351|7352.8|7348.8|0
1680640500000|2023-04-04 20:35:00|7354.9|7350.9|7355.1|7351.1|7355.3|7351.3|7354.8|7350.8|0
1680640800000|2023-04-04 20:40:00|7355.6|7351.6|7355.1|7351.1|7356|7352|7355.1|7351.1|0
1680641100000|2023-04-04 20:45:00|7355.9|7351.9|7355.6|7351.6|7355.9|7351.9|7354.7|7350.7|0
1680641400000|2023-04-04 20:50:00|7355.1|7351.1|7354.7|7350.7|7355.1|7351.1|7354.7|7350.7|0
1680641700000|2023-04-04 20:55:00|7354.9|7350.9|7355.4|7351.4|7355.7|7351.7|7354.7|7350.7|0
1680642000000|2023-04-04 21:00:00|7355.6|7351.6|7355.1|7351.1|7355.8|7351.8|7355.1|7351.1|0
1680642300000|2023-04-04 21:05:00|7354.9|7350.9|7355.1|7351.1|7355.1|7351.1|7354.7|7350.7|0
1680642600000|2023-04-04 21:10:00|7355.4|7351.4|7355.1|7351.1|7355.4|7351.4|7354.7|7350.7|0
1680642900000|2023-04-04 21:15:00|7354.9|7350.9|7355.3|7351.3|7355.3|7351.3|7354.9|7350.9|0
1680643200000|2023-04-04 21:20:00|7355.1|7351.1|7354.9|7350.9|7355.1|7351.1|7354.9|7350.9|0
1680643500000|2023-04-04 21:25:00|7354.7|7350.7|7354.7|7350.7|7354.9|7350.9|7354.6|7350.6|0
1680643800000|2023-04-04 21:30:00|7354.6|7350.6|7354.6|7350.6|7354.7|7350.7|7354.4|7350.4|0
1680644100000|2023-04-04 21:35:00|7354.5|7350.5|7355.1|7351.1|7355.3|7351.3|7354.4|7350.4|0
1680644400000|2023-04-04 21:40:00|7355.3|7351.3|7355.4|7351.4|7355.8|7351.8|7355.3|7351.3|0
1680644700000|2023-04-04 21:45:00|7355.5|7351.5|7355.3|7351.3|7355.8|7351.8|7355.1|7351.1|0
1680645000000|2023-04-04 21:50:00|7355.4|7351.4|7355.6|7351.6|7356.1|7352.1|7355.4|7351.4|0
1680645300000|2023-04-04 21:55:00|7355.8|7351.8|7355.8|7351.8|7356.3|7352.3|7355.6|7351.6|0
1680645600000|2023-04-04 22:00:00|7356.1|7352.1|7354.9|7350.9|7358.4|7354.4|7353.7|7349.7|0
1680645900000|2023-04-04 22:05:00|7354.7|7350.7|7355.8|7351.8|7356.3|7352.3|7354.6|7350.6|0
1680646200000|2023-04-04 22:10:00|7355.7|7351.7|7353.7|7349.7|7355.8|7351.8|7353.7|7349.7|0
1680646500000|2023-04-04 22:15:00|7353.2|7349.2|7354.6|7350.6|7354.6|7350.6|7353.2|7349.2|0
1680646800000|2023-04-04 22:20:00|7354.5|7350.5|7353.6|7349.6|7354.5|7350.5|7353.6|7349.6|0
1680647100000|2023-04-04 22:25:00|7354|7350|7354|7350|7354.5|7350.5|7354|7350|0
1680647400000|2023-04-04 22:30:00|7354.5|7350.5|7357.2|7353.2|7357.6|7353.6|7354.5|7350.5|0
1680647700000|2023-04-04 22:35:00|7357.3|7353.3|7356.7|7352.7|7357.6|7353.6|7355.7|7351.7|0
1680648000000|2023-04-04 22:40:00|7356.2|7352.2|7354.8|7350.8|7356.2|7352.2|7354.5|7350.5|0
1680648300000|2023-04-04 22:45:00|7355.3|7351.3|7355.7|7351.7|7356.7|7352.7|7355.3|7351.3|0
1680648600000|2023-04-04 22:50:00|7355.3|7351.3|7356.2|7352.2|7356.2|7352.2|7355.3|7351.3|0
1680648900000|2023-04-04 22:55:00|7356.7|7352.7|7355.3|7351.3|7356.7|7352.7|7355.3|7351.3|0
1680649200000|2023-04-04 23:00:00|7355.7|7351.7|7355.7|7351.7|7356.7|7352.7|7354.8|7350.8|0
1680649500000|2023-04-04 23:05:00|7356.2|7352.2|7355.6|7351.6|7356.2|7352.2|7355.3|7351.3|0
1680649800000|2023-04-04 23:10:00|7355.7|7351.7|7355.6|7351.6|7356.7|7352.7|7355.6|7351.6|0
1680650100000|2023-04-04 23:15:00|7355.1|7352.1|7355.1|7352.1|7355.6|7352.6|7354.8|7351.8|0
1680650400000|2023-04-04 23:20:00|7355.6|7352.6|7355.6|7352.6|7355.6|7352.6|7355.1|7352.1|0
1680650700000|2023-04-04 23:25:00|7355.7|7352.7|7356.5|7353.5|7357|7354|7355.6|7352.6|0
1680651000000|2023-04-04 23:30:00|7356.2|7353.2|7356.5|7353.5|7356.5|7353.5|7356.2|7353.2|0
1680651300000|2023-04-04 23:35:00|7356.2|7353.2|7357.4|7354.4|7357.4|7354.4|7356.2|7353.2|0
1680651600000|2023-04-04 23:40:00|7357.3|7354.3|7357.9|7354.9|7358.7|7355.7|7357|7354|0
1680651900000|2023-04-04 23:45:00|7357.3|7354.3|7357.3|7354.3|7357.3|7354.3|7357|7354|0
1680652200000|2023-04-04 23:50:00|7357.1|7354.1|7355.6|7352.6|7357.1|7354.1|7354.7|7351.7|0
1680652500000|2023-04-04 23:55:00|7355.1|7352.1|7356.5|7353.5|7356.5|7353.5|7355.1|7352.1|0
1680652800000|2023-04-05 00:00:00|7356.4|7353.4|7358.2|7355.2|7359.2|7356.2|7355.1|7352.1|0
1680653100000|2023-04-05 00:05:00|7357.8|7354.8|7356.4|7353.4|7359.5|7356.5|7356|7353|0
1680653400000|2023-04-05 00:10:00|7356.2|7353.2|7356.4|7353.4|7358.6|7355.6|7356|7353|0
1680653700000|2023-04-05 00:15:00|7356.1|7353.1|7354.1|7351.1|7356.4|7353.4|7354.1|7351.1|0
1680654000000|2023-04-05 00:20:00|7352.4|7349.4|7352.3|7349.3|7354.1|7351.1|7350.7|7347.7|0
1680654300000|2023-04-05 00:25:00|7350.7|7347.7|7350.6|7347.6|7352.4|7349.4|7350.6|7347.6|0
1680654600000|2023-04-05 00:30:00|7350.7|7347.7|7350.7|7347.7|7352.3|7349.3|7350.6|7347.6|0
1680654900000|2023-04-05 00:35:00|7352.4|7349.4|7349|7346|7352.4|7349.4|7349|7346|0
1680655200000|2023-04-05 00:40:00|7350.7|7347.7|7352.4|7349.4|7352.4|7349.4|7350.7|7347.7|0
1680655500000|2023-04-05 00:45:00|7350.7|7347.7|7350.7|7347.7|7350.7|7347.7|7350.7|7347.7|0
1680655800000|2023-04-05 00:50:00|7349|7346|7347.3|7344.3|7350.7|7347.7|7347.3|7344.3|0
1680656100000|2023-04-05 00:55:00|7348.9|7345.9|7347.2|7344.2|7349|7346|7347.2|7344.2|0
1680656400000|2023-04-05 01:00:00|7347.1|7344.1|7348|7345|7348|7345|7344.6|7341.6|0
1680656700000|2023-04-05 01:05:00|7348.8|7345.8|7349.7|7346.7|7351.4|7348.4|7348|7345|0
1680657300000|2023-04-05 01:15:00|7348.8|7345.8|7349.7|7346.7|7349.7|7346.7|7348.8|7345.8|0
1680657600000|2023-04-05 01:20:00|7349.6|7346.6|7348|7345|7349.7|7346.7|7346.3|7343.3|0
1680657900000|2023-04-05 01:25:00|7347.1|7344.1|7342.1|7339.1|7347.1|7344.1|7342.1|7339.1|0
1680658500000|2023-04-05 01:35:00|7342.2|7339.2|7343.8|7340.8|7343.8|7340.8|7342.1|7339.1|0
1680658800000|2023-04-05 01:40:00|7345.5|7342.5|7343.8|7340.8|7345.5|7342.5|7343.8|7340.8|0
1680659100000|2023-04-05 01:45:00|7342.1|7339.1|7342|7339|7342.1|7339.1|7340.3|7337.3|0
1680659400000|2023-04-05 01:50:00|7340.3|7337.3|7342|7339|7343.7|7340.7|7340.3|7337.3|0
1680659700000|2023-04-05 01:55:00|7342.9|7339.9|7342|7339|7342.9|7339.9|7342|7339|0
1680660000000|2023-04-05 02:00:00|7343.7|7340.7|7342|7339|7343.7|7340.7|7340.3|7337.3|0
1680660300000|2023-04-05 02:05:00|7342.1|7339.1|7343.7|7340.7|7343.8|7340.8|7342|7339|0
1680660600000|2023-04-05 02:10:00|7343.8|7340.8|7343.8|7340.8|7345.5|7342.5|7343.8|7340.8|0
1680660900000|2023-04-05 02:15:00|7343.7|7340.7|7343.8|7340.8|7343.8|7340.8|7342.1|7339.1|0
1680661200000|2023-04-05 02:20:00|7345.5|7342.5|7345.5|7342.5|7345.5|7342.5|7343.8|7340.8|0
1680661500000|2023-04-05 02:25:00|7343.8|7340.8|7345.5|7342.5|7345.5|7342.5|7343.8|7340.8|0
1680661800000|2023-04-05 02:30:00|7343.8|7340.8|7345.5|7342.5|7346.4|7343.4|7343.8|7340.8|0
1680662100000|2023-04-05 02:35:00|7343.8|7340.8|7345.5|7342.5|7345.5|7342.5|7343.8|7340.8|0
1680662400000|2023-04-05 02:40:00|7346.4|7343.4|7347.2|7344.2|7347.2|7344.2|7346.4|7343.4|0
1680662700000|2023-04-05 02:45:00|7345.5|7342.5|7345.5|7342.5|7345.5|7342.5|7345.5|7342.5|0
1680663000000|2023-04-05 02:50:00|7346.3|7343.3|7345.5|7342.5|7346.3|7343.3|7345.5|7342.5|0
1680663300000|2023-04-05 02:55:00|7347.2|7344.2|7347.2|7344.2|7348.9|7345.9|7347.2|7344.2|0
1680663600000|2023-04-05 03:00:00|7348|7345|7347.2|7344.2|7348.9|7345.9|7347.2|7344.2|0
1680663900000|2023-04-05 03:05:00|7346.3|7343.3|7347.2|7344.2|7347.2|7344.2|7346.3|7343.3|0
1680664200000|2023-04-05 03:10:00|7348.9|7345.9|7348.9|7345.9|7348.9|7345.9|7347.2|7344.2|0
1680664500000|2023-04-05 03:15:00|7348|7345|7347.2|7344.2|7348|7345|7347.2|7344.2|0
1680665400000|2023-04-05 03:30:00|7346.3|7343.3|7343.8|7340.8|7347.2|7344.2|7343.8|7340.8|0
1680665700000|2023-04-05 03:35:00|7343.7|7340.7|7344.6|7341.6|7344.6|7341.6|7343.7|7340.7|0
1680666000000|2023-04-05 03:40:00|7345.5|7342.5|7343.8|7340.8|7345.5|7342.5|7343.8|7340.8|0
1680666300000|2023-04-05 03:45:00|7343.7|7340.7|7342.1|7339.1|7343.8|7340.8|7342.1|7339.1|0
1680666600000|2023-04-05 03:50:00|7342|7339|7342|7339|7342.1|7339.1|7342|7339|0
1680667200000|2023-04-05 04:00:00|7340.3|7337.3|7340.3|7337.3|7340.3|7337.3|7340.3|7337.3|0
1680667500000|2023-04-05 04:05:00|7340.2|7337.2|7339.5|7336.5|7340.2|7337.2|7337.8|7334.8|0
1680667800000|2023-04-05 04:10:00|7337.9|7334.9|7337.9|7334.9|7337.9|7334.9|7337.8|7334.8|0
1680668100000|2023-04-05 04:15:00|7338.8|7335.8|7338.8|7335.8|7339.6|7336.6|7337.9|7334.9|0
1680668400000|2023-04-05 04:20:00|7337.9|7334.9|7336.2|7333.2|7339.6|7336.6|7336.2|7333.2|0
1680668700000|2023-04-05 04:25:00|7336.1|7333.1|7336.1|7333.1|7337.8|7334.8|7336.1|7333.1|0
1680669000000|2023-04-05 04:30:00|7334.4|7331.4|7335.2|7332.2|7336.1|7333.1|7334.4|7331.4|0
1680669900000|2023-04-05 04:45:00|7335.3|7332.3|7335.2|7332.2|7335.3|7332.3|7335.2|7332.2|0
1680670500000|2023-04-05 04:55:00|7335.3|7332.3|7335.3|7332.3|7335.3|7332.3|7335.2|7332.2|0
1680670800000|2023-04-05 05:00:00|7336.2|7333.2|7335.4|7332.4|7337.1|7334.1|7333.7|7330.7|0
1680671100000|2023-04-05 05:05:00|7335.3|7332.3|7335.4|7332.4|7335.4|7332.4|7333.7|7330.7|0
1680671400000|2023-04-05 05:10:00|7335.5|7332.5|7337.2|7334.2|7337.2|7334.2|7335.5|7332.5|0
1680671700000|2023-04-05 05:15:00|7336.3|7333.3|7337.2|7334.2|7337.2|7334.2|7335.5|7332.5|0
1680672000000|2023-04-05 05:20:00|7337.1|7334.1|7336.9|7333.9|7337.1|7334.1|7335.5|7332.5|0
1680672600000|2023-04-05 05:30:00|7335.2|7332.2|7332.2|7329.2|7335.2|7332.2|7332.2|7329.2|0
1680672900000|2023-04-05 05:35:00|7333|7330|7334.1|7331.1|7334.1|7331.1|7332.2|7329.2|0
1680673200000|2023-04-05 05:40:00|7334.9|7331.9|7332.4|7329.4|7334.9|7331.9|7332.4|7329.4|0
1680673500000|2023-04-05 05:45:00|7332.5|7329.5|7333.1|7330.1|7334.3|7331.3|7332.5|7329.5|0
1680673800000|2023-04-05 05:50:00|7336.4|7333.4|7336.4|7333.4|7336.5|7333.5|7336.4|7333.4|0
1680674100000|2023-04-05 05:55:00|7336.5|7333.5|7335.8|7332.8|7338.1|7335.1|7334.7|7331.7|0
1680674400000|2023-04-05 06:00:00|7337.4|7334.4|7329.2|7327.2|7337.9|7334.4|7329.2|7327.2|268
1680674700000|2023-04-05 06:05:00|7328.9|7326.9|7331.2|7329.2|7331.4|7329.4|7324.4|7322.4|222
1680675000000|2023-04-05 06:10:00|7330.9|7328.9|7332.2|7330.2|7332.4|7330.4|7328.4|7326.4|86
1680675300000|2023-04-05 06:15:00|7331.9|7329.9|7334.4|7332.4|7336.7|7334.7|7331.2|7329.2|105
1680675600000|2023-04-05 06:20:00|7334.2|7332.2|7334.9|7332.9|7335.4|7333.4|7332.9|7330.9|86
1680675900000|2023-04-05 06:25:00|7335.2|7333.2|7338.9|7336.9|7339.4|7337.4|7334.9|7332.9|86
1680676200000|2023-04-05 06:30:00|7339.2|7337.2|7340.2|7338.2|7341.2|7339.2|7338.4|7336.4|64
1680676500000|2023-04-05 06:35:00|7340.4|7338.4|7340.4|7338.4|7341.7|7339.7|7340.2|7338.2|34
1680676800000|2023-04-05 06:40:00|7340.2|7338.2|7338.9|7336.9|7340.7|7338.7|7338.4|7336.4|41
1680677100000|2023-04-05 06:45:00|7339.2|7337.2|7342.9|7340.9|7343.4|7341.4|7338.4|7336.4|49
1680677400000|2023-04-05 06:50:00|7343.2|7341.2|7343.2|7341.2|7344.2|7342.2|7342.7|7340.7|31
1680677700000|2023-04-05 06:55:00|7342.9|7340.9|7340.9|7338.9|7344.2|7342.2|7339.9|7337.9|145
1680678000000|2023-04-05 07:00:00|7340.4|7339.4|7348.9|7347.9|7351.9|7350.9|7339.4|7338.4|2472
1680678300000|2023-04-05 07:05:00|7348.4|7347.4|7351.4|7350.4|7353.7|7352.7|7345.2|7344.2|522
1680678600000|2023-04-05 07:10:00|7351.2|7350.2|7349.4|7348.4|7352.4|7351.4|7340.9|7339.9|497
1680678900000|2023-04-05 07:15:00|7349.2|7348.2|7357.4|7356.4|7357.4|7356.4|7348.7|7347.7|496
1680679200000|2023-04-05 07:20:00|7357.2|7356.2|7344.2|7343.2|7357.7|7356.7|7343.2|7342.2|452
1680679500000|2023-04-05 07:25:00|7343.9|7342.9|7340.9|7339.9|7347.4|7346.4|7334.7|7333.7|463
1680679800000|2023-04-05 07:30:00|7341.2|7340.2|7351.2|7350.2|7353.2|7352.2|7337.2|7336.2|677
1680680100000|2023-04-05 07:35:00|7350.9|7349.9|7338.9|7337.9|7354.7|7353.7|7338.7|7337.7|603
1680680400000|2023-04-05 07:40:00|7338.7|7337.7|7332.9|7331.9|7340.7|7339.7|7331.7|7330.7|409
1680680700000|2023-04-05 07:45:00|7332.7|7331.7|7338.2|7337.2|7338.7|7337.7|7329.9|7328.9|426
1680681000000|2023-04-05 07:50:00|7337.9|7336.9|7334.9|7333.9|7340.7|7339.7|7333.4|7332.4|386
1680681300000|2023-04-05 07:55:00|7334.7|7333.7|7337.9|7336.9|7340.2|7339.2|7332.9|7331.9|308
1680681600000|2023-04-05 08:00:00|7338.2|7337.2|7332.9|7331.9|7339.9|7338.9|7332.2|7331.2|322
1680681900000|2023-04-05 08:05:00|7332.7|7331.7|7330.7|7329.7|7339.9|7338.9|7329.7|7328.7|331
1680682200000|2023-04-05 08:10:00|7330.9|7329.9|7327.2|7326.2|7332.2|7331.2|7326.2|7325.2|436
1680682500000|2023-04-05 08:15:00|7326.9|7325.9|7326.4|7325.4|7327.7|7326.7|7321.7|7320.7|379
1680682800000|2023-04-05 08:20:00|7326.2|7325.2|7324.7|7323.7|7327.7|7326.7|7322.4|7321.4|258
1680683100000|2023-04-05 08:25:00|7324.5|7323.5|7325|7324|7325.7|7324.7|7322.2|7321.2|193
1680683400000|2023-04-05 08:30:00|7325.2|7324.2|7328.3|7327.3|7329|7328|7322.7|7321.7|359
1680683700000|2023-04-05 08:35:00|7328.5|7327.5|7327.9|7326.9|7331.1|7330.1|7322.4|7321.4|227
1680684000000|2023-04-05 08:40:00|7327.6|7326.6|7329.1|7328.1|7336.1|7335.1|7327.6|7326.6|318
1680684300000|2023-04-05 08:45:00|7328.9|7327.9|7320.1|7319.1|7333.4|7332.4|7319.6|7318.6|463
1680684600000|2023-04-05 08:50:00|7319.9|7318.9|7323.4|7322.4|7326.6|7325.6|7318.9|7317.9|266
1680684900000|2023-04-05 08:55:00|7323.1|7322.1|7320.9|7319.9|7324.4|7323.4|7320.6|7319.6|157
1680685200000|2023-04-05 09:00:00|7321.1|7320.1|7329.1|7328.1|7329.9|7328.9|7318.1|7317.1|316
1680685500000|2023-04-05 09:05:00|7329.4|7328.4|7332.4|7331.4|7335.1|7334.1|7329.1|7328.1|203
1680685800000|2023-04-05 09:10:00|7332.1|7331.1|7334.6|7333.6|7335.1|7334.1|7328.6|7327.6|120
1680686100000|2023-04-05 09:15:00|7334.4|7333.4|7329.9|7328.9|7336.1|7335.1|7329.4|7328.4|117
1680686400000|2023-04-05 09:20:00|7329.6|7328.6|7328.6|7327.6|7331.1|7330.1|7326.1|7325.1|202
1680686700000|2023-04-05 09:25:00|7328.9|7327.9|7328.1|7327.1|7330.4|7329.4|7326.4|7325.4|205
1680687000000|2023-04-05 09:30:00|7327.9|7326.9|7321.1|7320.1|7327.9|7326.9|7318.9|7317.9|238
1680687300000|2023-04-05 09:35:00|7320.9|7319.9|7323.1|7322.1|7326.4|7325.4|7320.4|7319.4|197
1680687600000|2023-04-05 09:40:00|7322.9|7321.9|7324.4|7323.4|7324.9|7323.9|7321.4|7320.4|233
1680687900000|2023-04-05 09:45:00|7324.1|7323.1|7327.6|7326.6|7329.9|7328.9|7323.4|7322.4|219
1680688200000|2023-04-05 09:50:00|7327.4|7326.4|7323.1|7322.1|7328.6|7327.6|7321.6|7320.6|278
1680688500000|2023-04-05 09:55:00|7322.9|7321.9|7323.4|7322.4|7323.9|7322.9|7319.9|7318.9|419
1680688800000|2023-04-05 10:00:00|7323.1|7322.1|7321.6|7320.6|7323.1|7322.1|7318.9|7317.9|214
1680689100000|2023-04-05 10:05:00|7321.9|7320.9|7323.4|7322.4|7324.6|7323.6|7321.1|7320.1|197
1680689400000|2023-04-05 10:10:00|7323.1|7322.1|7328.9|7327.9|7329.1|7328.1|7322.6|7321.6|177
1680689700000|2023-04-05 10:15:00|7328.6|7327.6|7329.6|7328.6|7330.4|7329.4|7326.6|7325.6|236
1680690000000|2023-04-05 10:20:00|7329.9|7328.9|7328.4|7327.4|7329.9|7328.9|7326.9|7325.9|168
1680690300000|2023-04-05 10:25:00|7328.6|7327.6|7331.9|7330.9|7331.9|7330.9|7328.1|7327.1|143
1680690600000|2023-04-05 10:30:00|7331.6|7330.6|7330.1|7329.1|7332.4|7331.4|7329.9|7328.9|256
1680690900000|2023-04-05 10:35:00|7329.9|7328.9|7328.1|7327.1|7330.4|7329.4|7327.9|7326.9|130
1680691200000|2023-04-05 10:40:00|7327.9|7326.9|7331.6|7330.6|7332.4|7331.4|7327.4|7326.4|130
1680691500000|2023-04-05 10:45:00|7331.9|7330.9|7337.1|7336.1|7337.4|7336.4|7331.4|7330.4|194
1680691800000|2023-04-05 10:50:00|7336.9|7335.9|7333.9|7332.9|7337.9|7336.9|7333.1|7332.1|154
1680692100000|2023-04-05 10:55:00|7334.1|7333.1|7335.4|7334.4|7336.1|7335.1|7332.6|7331.6|171
1680692400000|2023-04-05 11:00:00|7335.6|7334.6|7335.4|7334.4|7338.4|7337.4|7333.1|7332.1|203
1680692700000|2023-04-05 11:05:00|7335.1|7334.1|7334.9|7333.9|7337.1|7336.1|7333.9|7332.9|164
1680693000000|2023-04-05 11:10:00|7334.4|7333.4|7334.4|7333.4|7335.4|7334.4|7333.4|7332.4|102
1680693300000|2023-04-05 11:15:00|7334.1|7333.1|7334.6|7333.6|7336.1|7335.1|7333.9|7332.9|291
1680693600000|2023-04-05 11:20:00|7334.9|7333.9|7340.4|7339.4|7340.9|7339.9|7334.1|7333.1|161
1680693900000|2023-04-05 11:25:00|7340.1|7339.1|7340.6|7339.6|7340.9|7339.9|7338.4|7337.4|153
1680694200000|2023-04-05 11:30:00|7340.4|7339.4|7341.9|7340.9|7341.9|7340.9|7336.6|7335.6|244
1680694500000|2023-04-05 11:35:00|7341.6|7340.6|7340.1|7339.1|7343.4|7342.4|7339.6|7338.6|186
1680694800000|2023-04-05 11:40:00|7340.2|7339.2|7335.7|7334.7|7340.5|7339.5|7334.7|7333.7|194
1680695100000|2023-04-05 11:45:00|7335.5|7334.5|7338.5|7337.5|7339.5|7338.5|7334.7|7333.7|323
1680695400000|2023-04-05 11:50:00|7338.2|7337.2|7335|7334|7342|7341|7335|7334|196
1680695700000|2023-04-05 11:55:00|7335.2|7334.2|7333.2|7332.2|7336|7335|7332.7|7331.7|199
1680696000000|2023-04-05 12:00:00|7333|7332|7338.5|7337.5|7339.2|7338.2|7331.5|7330.5|206
1680696300000|2023-04-05 12:05:00|7338.7|7337.7|7338|7337|7339.5|7338.5|7336.7|7335.7|131
1680696600000|2023-04-05 12:10:00|7337.5|7336.5|7336.2|7335.2|7338.5|7337.5|7334|7333|204
1680696900000|2023-04-05 12:15:00|7336|7335|7336.7|7335.7|7339.7|7338.7|7330|7329|369
1680697200000|2023-04-05 12:20:00|7337|7336|7333.7|7332.7|7337.2|7336.2|7332.7|7331.7|324
1680697500000|2023-04-05 12:25:00|7334|7333|7329|7328|7335.2|7334.2|7329|7328|201
1680697800000|2023-04-05 12:30:00|7329.2|7328.2|7323.7|7322.7|7330.2|7329.2|7322.2|7321.2|404
1680698100000|2023-04-05 12:35:00|7324|7323|7324.2|7323.2|7324.7|7323.7|7320.5|7319.5|353
1680698400000|2023-04-05 12:40:00|7324.5|7323.5|7324.5|7323.5|7327.5|7326.5|7324|7323|2810
1680698700000|2023-04-05 12:45:00|7324.2|7323.2|7328|7327|7328.7|7327.7|7324|7323|160
1680699000000|2023-04-05 12:50:00|7328.2|7327.2|7324.5|7323.5|7328.5|7327.5|7322.2|7321.2|244
1680699300000|2023-04-05 12:55:00|7325|7324|7324.7|7323.7|7326|7325|7322.5|7321.5|231
1680699600000|2023-04-05 13:00:00|7324.5|7323.5|7325.2|7324.2|7327.2|7326.2|7323.7|7322.7|337
1680699900000|2023-04-05 13:05:00|7325|7324|7325|7324|7325.2|7324.2|7321.5|7320.5|231
1680700200000|2023-04-05 13:10:00|7325.2|7324.2|7328.7|7327.7|7329|7328|7323.5|7322.5|252
1680700500000|2023-04-05 13:15:00|7328.5|7327.5|7327.5|7326.5|7331|7330|7326.7|7325.7|280
1680700800000|2023-04-05 13:20:00|7327|7326|7327|7326|7329.2|7328.2|7326.5|7325.5|291
1680701100000|2023-04-05 13:25:00|7326.2|7325.2|7325|7324|7327|7326|7324.2|7323.2|267
1680701400000|2023-04-05 13:30:00|7324.7|7323.7|7324.7|7323.7|7325.7|7324.7|7323|7322|568
1680701700000|2023-04-05 13:35:00|7324.5|7323.5|7321|7320|7327.5|7326.5|7321|7320|299
1680702000000|2023-04-05 13:40:00|7320.5|7319.5|7325.2|7324.2|7328.2|7327.2|7320.5|7319.5|287
1680702300000|2023-04-05 13:45:00|7324.7|7323.7|7329.7|7328.7|7334.7|7333.7|7323|7322|782
1680702600000|2023-04-05 13:50:00|7330|7329|7332.5|7331.5|7335.2|7334.2|7327.7|7326.7|265
1680702900000|2023-04-05 13:55:00|7332.2|7331.2|7329.5|7328.5|7333.2|7332.2|7328.5|7327.5|345
1680703200000|2023-04-05 14:00:00|7332.2|7331.2|7321|7320|7332.2|7331.2|7320.2|7319.2|1037
1680703500000|2023-04-05 14:05:00|7321.2|7320.2|7321.2|7320.2|7326.5|7325.5|7317|7316|681
1680703800000|2023-04-05 14:10:00|7321|7320|7314.5|7313.5|7321.8|7320.8|7313.5|7312.5|368
1680704100000|2023-04-05 14:15:00|7314.3|7313.3|7321|7320|7322.8|7321.8|7313.8|7312.8|1302
1680704400000|2023-04-05 14:20:00|7321.3|7320.3|7327|7326|7328.3|7327.3|7321|7320|369
1680704700000|2023-04-05 14:25:00|7326.8|7325.8|7318.3|7317.3|7328.8|7327.8|7317.8|7316.8|240
1680705000000|2023-04-05 14:30:00|7317.8|7316.8|7323.8|7322.8|7325.8|7324.8|7317.5|7316.5|742
1680705300000|2023-04-05 14:35:00|7323.5|7322.5|7319.8|7318.8|7325.8|7324.8|7319.8|7318.8|481
1680705600000|2023-04-05 14:40:00|7319.3|7318.3|7313.5|7312.5|7319.3|7318.3|7313.5|7312.5|496
1680705900000|2023-04-05 14:45:00|7313.3|7312.3|7309.3|7308.3|7315.3|7314.3|7308.8|7307.8|541
1680706200000|2023-04-05 14:50:00|7309.5|7308.5|7312|7311|7312.3|7311.3|7307.8|7306.8|533
1680706500000|2023-04-05 14:55:00|7311.8|7310.8|7306.8|7305.8|7314|7313|7306.8|7305.8|406
1680706800000|2023-04-05 15:00:00|7306.3|7305.3|7307.5|7306.5|7307.8|7306.8|7301|7300|790
1680707100000|2023-04-05 15:05:00|7307.3|7306.3|7311.3|7310.3|7312.3|7311.3|7307.3|7306.3|487
1680707400000|2023-04-05 15:10:00|7311|7310|7313.8|7312.8|7315.5|7314.5|7309.8|7308.8|2486
1680707700000|2023-04-05 15:15:00|7313.3|7312.3|7316.3|7315.3|7317.5|7316.5|7312.8|7311.8|471
1680708000000|2023-04-05 15:20:00|7316|7315|7311.3|7310.3|7317|7316|7311.3|7310.3|540
1680708300000|2023-04-05 15:25:00|7311|7310|7311.5|7310.5|7312|7311|7308.3|7307.3|768
1680708600000|2023-04-05 15:30:00|7312|7310|7319.5|7317.5|7322.8|7320.8|7310.3|7308.3|2918
1680708900000|2023-04-05 15:35:00|7318.8|7316.8|7320.8|7318.8|7322.5|7320.5|7317.5|7315.5|1374
1680709200000|2023-04-05 15:40:00|7321.3|7319.3|7318.8|7316.8|7322.3|7320.3|7318.3|7316.3|372
1680709500000|2023-04-05 15:45:00|7318.5|7316.5|7321.5|7319.5|7323.3|7321.3|7318|7316|8144
1680709800000|2023-04-05 15:50:00|7321.3|7319.3|7319.5|7317.5|7322.3|7320.3|7319.3|7317.3|181
1680710100000|2023-04-05 15:55:00|7319.3|7317.3|7323.8|7321.8|7323.8|7321.8|7319.3|7317.3|119
1680710400000|2023-04-05 16:00:00|7323.3|7321.3|7321.5|7319.5|7324.3|7322.3|7321.3|7319.3|204
1680710700000|2023-04-05 16:05:00|7321.8|7319.8|7318|7316|7322.8|7320.8|7316.8|7314.8|335
1680711000000|2023-04-05 16:10:00|7317.8|7315.8|7314.8|7312.8|7318.8|7316.8|7314.3|7312.3|156
1680711300000|2023-04-05 16:15:00|7315|7313|7317.3|7315.3|7317.5|7315.5|7312.3|7310.3|184
1680711600000|2023-04-05 16:20:00|7317.5|7315.5|7316.5|7314.5|7317.8|7315.8|7313.8|7311.8|137
1680711900000|2023-04-05 16:25:00|7316.3|7314.3|7312.3|7310.3|7316.3|7314.3|7310|7308|185
1680712200000|2023-04-05 16:30:00|7312|7310|7310.5|7308.5|7312|7310|7307.5|7305.5|121
1680712500000|2023-04-05 16:35:00|7310.8|7308.8|7311.5|7309.5|7314.5|7312.5|7310.5|7308.5|88
1680712800000|2023-04-05 16:40:00|7311.3|7309.3|7311|7309|7312.3|7310.3|7309|7307|70
1680713100000|2023-04-05 16:45:00|7310.8|7308.8|7309.5|7307.5|7311|7309|7308|7306|41
1680713400000|2023-04-05 16:50:00|7309.3|7307.3|7310.3|7308.3|7310.5|7308.5|7307.5|7305.5|129
1680713700000|2023-04-05 16:55:00|7310.5|7308.5|7309.5|7307.5|7312.5|7310.5|7309.5|7307.5|62
1680714000000|2023-04-05 17:00:00|7309.3|7307.3|7311|7309|7311|7309|7308.3|7306.3|89
1680714300000|2023-04-05 17:05:00|7311.3|7309.3|7311.8|7309.8|7315.3|7313.3|7311.3|7309.3|96
1680714600000|2023-04-05 17:10:00|7311.5|7309.5|7314.5|7312.5|7317.5|7315.5|7310.8|7308.8|99
1680714900000|2023-04-05 17:15:00|7315|7313|7319|7317|7319|7317|7314.8|7312.8|60
1680715200000|2023-04-05 17:20:00|7318.8|7316.8|7319.5|7317.5|7321.3|7319.3|7318.5|7316.5|75
1680715500000|2023-04-05 17:25:00|7319.8|7317.8|7320|7318|7322.8|7320.8|7319.3|7317.3|97
1680715800000|2023-04-05 17:30:00|7320.3|7318.3|7319.8|7317.8|7321|7319|7318|7316|35
1680716100000|2023-04-05 17:35:00|7319.5|7317.5|7319.3|7317.3|7320|7318|7317.8|7315.8|35
1680716400000|2023-04-05 17:40:00|7319|7317|7317.5|7315.5|7319.3|7317.3|7316.3|7314.3|34
1680716700000|2023-04-05 17:45:00|7317.3|7315.3|7316|7314|7317.5|7315.5|7315.3|7313.3|26
1680717000000|2023-04-05 17:50:00|7316.3|7314.3|7316.5|7314.5|7320.5|7318.5|7316.3|7314.3|76
1680717300000|2023-04-05 17:55:00|7316.8|7314.8|7316|7314|7316.8|7314.8|7315|7313|148
1680717600000|2023-04-05 18:00:00|7315.8|7313.8|7324|7322|7324.8|7322.8|7315.5|7313.5|86
1680717900000|2023-04-05 18:05:00|7324.3|7322.3|7322.5|7320.5|7325.5|7323.5|7322.5|7320.5|53
1680718200000|2023-04-05 18:10:00|7322.8|7320.8|7320.5|7318.5|7323.3|7321.3|7320|7318|84
1680718500000|2023-04-05 18:15:00|7320.8|7318.8|7321|7319|7322|7320|7320|7318|95
1680718800000|2023-04-05 18:20:00|7320.8|7318.8|7319.3|7317.3|7321|7319|7317.3|7315.3|84
1680719100000|2023-04-05 18:25:00|7319.5|7317.5|7319|7317|7320.5|7318.5|7319|7317|27
1680719400000|2023-04-05 18:30:00|7319.3|7317.3|7323|7321|7323.5|7321.5|7319.3|7317.3|27
1680719700000|2023-04-05 18:35:00|7322.8|7320.8|7325.5|7323.5|7326.8|7324.8|7322.5|7320.5|76
1680720000000|2023-04-05 18:40:00|7325.8|7323.8|7324|7322|7326.8|7324.8|7322|7320|128
1680720300000|2023-04-05 18:45:00|7324.3|7322.3|7325.3|7323.3|7327|7325|7323.8|7321.8|35
1680720600000|2023-04-05 18:50:00|7325.5|7323.5|7325.5|7323.5|7327|7325|7325.3|7323.3|33
1680720900000|2023-04-05 18:55:00|7325.3|7323.3|7327|7325|7327.8|7325.8|7325|7323|88
1680721200000|2023-04-05 19:00:00|7326.8|7324.8|7324.5|7322.5|7327.3|7325.3|7324|7322|31
1680721500000|2023-04-05 19:05:00|7324.8|7322.8|7321.5|7319.5|7325.8|7323.8|7320.8|7318.8|35
1680721800000|2023-04-05 19:10:00|7321|7319|7318.5|7316.5|7321.5|7319.5|7318.5|7316.5|53
1680722100000|2023-04-05 19:15:00|7318.8|7316.8|7316.3|7314.3|7319.5|7317.5|7316.3|7314.3|114
1680722400000|2023-04-05 19:20:00|7316|7314|7319.8|7317.8|7320.5|7318.5|7315.8|7313.8|65
1680722700000|2023-04-05 19:25:00|7320|7318|7322.3|7320.3|7324.3|7322.3|7320|7318|56
1680723000000|2023-04-05 19:30:00|7322.5|7320.5|7327.5|7325.5|7327.8|7325.8|7322.5|7320.5|80
1680723300000|2023-04-05 19:35:00|7327.8|7325.8|7325.3|7323.3|7329.3|7327.3|7325.3|7323.3|62
1680723600000|2023-04-05 19:40:00|7325|7323|7327|7325|7327.3|7325.3|7322.3|7320.3|92
1680723900000|2023-04-05 19:45:00|7327.3|7325.3|7326|7324|7327.5|7325.5|7323.8|7321.8|52
1680724200000|2023-04-05 19:50:00|7326.3|7324.3|7328.3|7326.3|7330|7328|7325.5|7323.5|196
1680724500000|2023-04-05 19:55:00|7328|7326|7327.8|7325.8|7329|7327|7325.5|7323.5|153
1680724800000|2023-04-05 20:00:00|7328.2|7324.2|7328.3|7324.3|7330.4|7326.4|7327.6|7323.6|0
1680725100000|2023-04-05 20:05:00|7327.9|7323.9|7328.3|7324.3|7329.3|7325.3|7327.9|7323.9|0
1680725400000|2023-04-05 20:10:00|7327.9|7323.9|7329.7|7325.7|7329.7|7325.7|7327.9|7323.9|0
1680725700000|2023-04-05 20:15:00|7329.3|7325.3|7328.3|7324.3|7329.7|7325.7|7328.3|7324.3|0
1680726000000|2023-04-05 20:20:00|7328.8|7324.8|7329.7|7325.7|7329.7|7325.7|7328.8|7324.8|0
1680726300000|2023-04-05 20:25:00|7329.3|7325.3|7328.3|7324.3|7329.3|7325.3|7328|7324|0
1680726600000|2023-04-05 20:30:00|7328|7324|7325.5|7321.5|7328|7324|7325|7321|0
1680726900000|2023-04-05 20:35:00|7325|7321|7325.6|7321.6|7326.5|7322.5|7325|7321|0
1680727200000|2023-04-05 20:40:00|7326.1|7322.1|7326.4|7322.4|7326.5|7322.5|7326.1|7322.1|0
1680727500000|2023-04-05 20:45:00|7326.1|7322.1|7326.4|7322.4|7326.4|7322.4|7325.6|7321.6|0
1680727800000|2023-04-05 20:50:00|7326.1|7322.1|7325.5|7321.5|7326.1|7322.1|7325|7321|0
1680728100000|2023-04-05 20:55:00|7325|7321|7324.5|7320.5|7325.5|7321.5|7324|7320|0
1680728400000|2023-04-05 21:00:00|7325.4|7321.4|7325|7321|7325.5|7321.5|7323.5|7319.5|0
1680728700000|2023-04-05 21:05:00|7324.9|7320.9|7324.5|7320.5|7324.9|7320.9|7323.8|7319.8|0
1680729000000|2023-04-05 21:10:00|7324.3|7320.3|7324.6|7320.6|7324.9|7320.9|7324.3|7320.3|0
1680729300000|2023-04-05 21:15:00|7324.7|7320.7|7324.5|7320.5|7324.7|7320.7|7324.1|7320.1|0
1680729600000|2023-04-05 21:20:00|7324.6|7320.6|7325.2|7321.2|7325.3|7321.3|7324.5|7320.5|0
1680729900000|2023-04-05 21:25:00|7325.1|7321.1|7324.4|7320.4|7325.5|7321.5|7324.3|7320.3|0
1680730200000|2023-04-05 21:30:00|7324.6|7320.6|7324.4|7320.4|7324.6|7320.6|7324.4|7320.4|0
1680730500000|2023-04-05 21:35:00|7324.3|7320.3|7324.2|7320.2|7324.3|7320.3|7324.2|7320.2|0
1680730800000|2023-04-05 21:40:00|7324.4|7320.4|7324.4|7320.4|7324.4|7320.4|7324.4|7320.4|0
1680731100000|2023-04-05 21:45:00|7324|7320|7324|7320|7324|7320|7323.9|7319.9|0
1680731400000|2023-04-05 21:50:00|7323.7|7319.7|7323.7|7319.7|7323.7|7319.7|7323.7|7319.7|0
1680731700000|2023-04-05 21:55:00|7323.5|7319.5|7322.7|7318.7|7323.5|7319.5|7321.6|7317.6|0
1680732000000|2023-04-05 22:00:00|7322.8|7318.8|7319.8|7315.8|7323.2|7319.2|7319.5|7315.5|0
1680732300000|2023-04-05 22:05:00|7320|7316|7321.4|7317.4|7321.8|7317.8|7318.8|7314.8|0
1680732600000|2023-04-05 22:10:00|7321.8|7317.8|7320.9|7316.9|7321.8|7317.8|7320.9|7316.9|0
1680732900000|2023-04-05 22:15:00|7321.4|7317.4|7321.5|7317.5|7321.9|7317.9|7321|7317|0
1680733200000|2023-04-05 22:20:00|7321|7317|7325.4|7321.4|7329.6|7325.6|7321|7317|0
1680733500000|2023-04-05 22:25:00|7324.9|7320.9|7322.4|7318.4|7325|7321|7322.4|7318.4|0
1680733800000|2023-04-05 22:30:00|7322.8|7318.8|7324.1|7320.1|7324.7|7320.7|7321.9|7317.9|0
1680734100000|2023-04-05 22:35:00|7323.6|7319.6|7324.1|7320.1|7324.7|7320.7|7323.3|7319.3|0
1680734400000|2023-04-05 22:40:00|7323.6|7319.6|7324.1|7320.1|7324.7|7320.7|7322.8|7318.8|0
1680734700000|2023-04-05 22:45:00|7324.2|7320.2|7324.7|7320.7|7324.7|7320.7|7324.1|7320.1|0
1680735000000|2023-04-05 22:50:00|7324.8|7320.8|7325.5|7321.5|7326.4|7322.4|7324.7|7320.7|0
1680735300000|2023-04-05 22:55:00|7325.9|7321.9|7325|7321|7325.9|7321.9|7323.6|7319.6|0
1680735600000|2023-04-05 23:00:00|7324.8|7320.8|7324.6|7320.6|7325|7321|7323.3|7319.3|0
1680735900000|2023-04-05 23:05:00|7324.1|7320.1|7324.6|7320.6|7325|7321|7324.1|7320.1|0
1680736200000|2023-04-05 23:10:00|7324.5|7320.5|7324.9|7320.9|7324.9|7320.9|7324|7320|0
1680736500000|2023-04-05 23:15:00|7324.4|7321.4|7324.4|7321.4|7325.3|7322.3|7324.4|7321.4|0
1680736800000|2023-04-05 23:20:00|7324.2|7321.2|7324.4|7321.4|7324.4|7321.4|7323.5|7320.5|0
1680737100000|2023-04-05 23:25:00|7324.2|7321.2|7324.4|7321.4|7324.4|7321.4|7324|7321|0
1680737400000|2023-04-05 23:30:00|7324.9|7321.9|7323.5|7320.5|7324.9|7321.9|7323.5|7320.5|0
1680737700000|2023-04-05 23:35:00|7323.7|7320.7|7322.7|7319.7|7323.7|7320.7|7322.1|7319.1|0
1680738000000|2023-04-05 23:40:00|7322.8|7319.8|7322.1|7319.1|7323|7320|7321.8|7318.8|0
1680738300000|2023-04-05 23:45:00|7321.8|7318.8|7321.8|7318.8|7322.8|7319.8|7321.3|7318.3|0
1680738600000|2023-04-05 23:50:00|7321.3|7318.3|7321.8|7318.8|7323|7320|7321.3|7318.3|0
1680738900000|2023-04-05 23:55:00|7322|7319|7322.1|7319.1|7322.6|7319.6|7321.3|7318.3|0
1680739200000|2023-04-06 00:00:00|7321.8|7318.8|7324|7321|7324|7321|7321.8|7318.8|0
1680739500000|2023-04-06 00:05:00|7323.5|7320.5|7320.9|7317.9|7324.4|7321.4|7320.9|7317.9|0
1680739800000|2023-04-06 00:10:00|7320.4|7317.4|7318.7|7315.7|7320.9|7317.9|7317.3|7314.3|0
1680740100000|2023-04-06 00:15:00|7318.2|7315.2|7315.2|7312.2|7318.9|7315.9|7311.8|7308.8|0
1680740400000|2023-04-06 00:20:00|7315.3|7312.3|7313.5|7310.5|7316.4|7313.4|7313.5|7310.5|0
1680740700000|2023-04-06 00:25:00|7313.6|7310.6|7313.6|7310.6|7315.3|7312.3|7311.6|7308.6|0
1680741000000|2023-04-06 00:30:00|7314.4|7311.4|7315.3|7312.3|7317|7314|7314.4|7311.4|0
1680741300000|2023-04-06 00:35:00|7316.1|7313.1|7316.9|7313.9|7317|7314|7315.2|7312.2|0
1680741600000|2023-04-06 00:40:00|7316.1|7313.1|7317.1|7314.1|7317.1|7314.1|7315.2|7312.2|0
1680741900000|2023-04-06 00:45:00|7316.2|7313.2|7316.3|7313.3|7317.1|7314.1|7315.4|7312.4|0
1680742200000|2023-04-06 00:50:00|7315.4|7312.4|7317.1|7314.1|7317.1|7314.1|7315.4|7312.4|0
1680742500000|2023-04-06 00:55:00|7317.9|7314.9|7317.1|7314.1|7318.8|7315.8|7317.1|7314.1|0
1680742800000|2023-04-06 01:00:00|7317.9|7314.9|7317|7314|7318.7|7315.7|7317|7314|0
1680743100000|2023-04-06 01:05:00|7317.9|7314.9|7317|7314|7318.7|7315.7|7316.9|7313.9|0
1680743400000|2023-04-06 01:10:00|7316.9|7313.9|7315.3|7312.3|7317|7314|7315.2|7312.2|0
1680743700000|2023-04-06 01:15:00|7315.2|7312.2|7313.6|7310.6|7315.3|7312.3|7311|7308|0
1680744000000|2023-04-06 01:20:00|7315.3|7312.3|7312|7309|7315.3|7312.3|7311.8|7308.8|0
1680744300000|2023-04-06 01:25:00|7313.7|7310.7|7313.8|7310.8|7313.8|7310.8|7312|7309|0
1680744600000|2023-04-06 01:30:00|7313.7|7310.7|7312|7309|7313.7|7310.7|7312|7309|0
1680744900000|2023-04-06 01:35:00|7310.3|7307.3|7312|7309|7312|7309|7310.2|7307.2|0
1680745200000|2023-04-06 01:40:00|7313.7|7310.7|7312|7309|7313.7|7310.7|7312|7309|0
1680745500000|2023-04-06 01:45:00|7313.7|7310.7|7315.4|7312.4|7315.4|7312.4|7313.6|7310.6|0
1680745800000|2023-04-06 01:50:00|7315.3|7312.3|7318.7|7315.7|7318.7|7315.7|7315.3|7312.3|0
1680746100000|2023-04-06 01:55:00|7317|7314|7316.9|7313.9|7318.6|7315.6|7316.9|7313.9|0
1680746400000|2023-04-06 02:00:00|7315.2|7312.2|7315.2|7312.2|7316.9|7313.9|7315.2|7312.2|0
1680746700000|2023-04-06 02:05:00|7313.6|7310.6|7313.5|7310.5|7313.6|7310.6|7313.5|7310.5|0
1680747000000|2023-04-06 02:10:00|7313.6|7310.6|7313.6|7310.6|7313.6|7310.6|7313.6|7310.6|0
1680747300000|2023-04-06 02:15:00|7313.5|7310.5|7311.9|7308.9|7313.5|7310.5|7311.9|7308.9|0
1680747600000|2023-04-06 02:20:00|7313.6|7310.6|7312.9|7309.9|7313.7|7310.7|7311.9|7308.9|0
1680747900000|2023-04-06 02:25:00|7313.7|7310.7|7313.7|7310.7|7315.4|7312.4|7312|7309|0
1680748200000|2023-04-06 02:30:00|7313.8|7310.8|7313.7|7310.7|7315.4|7312.4|7312|7309|0
1680748500000|2023-04-06 02:35:00|7312.9|7309.9|7313.7|7310.7|7313.7|7310.7|7312|7309|0
1680748800000|2023-04-06 02:40:00|7312|7309|7312|7309|7312|7309|7312|7309|0
1680749100000|2023-04-06 02:45:00|7311.9|7308.9|7312|7309|7312.1|7309.1|7311.9|7308.9|0
1680749400000|2023-04-06 02:50:00|7312.1|7309.1|7312|7309|7313.7|7310.7|7312|7309|0
1680749700000|2023-04-06 02:55:00|7312.9|7309.9|7313.7|7310.7|7313.7|7310.7|7312|7309|0
1680750000000|2023-04-06 03:00:00|7312.9|7309.9|7312|7309|7313.7|7310.7|7312|7309|0
1680750300000|2023-04-06 03:05:00|7313.7|7310.7|7312|7309|7313.7|7310.7|7312|7309|0
1680750600000|2023-04-06 03:10:00|7312.1|7309.1|7312|7309|7312.1|7309.1|7312|7309|0
1680750900000|2023-04-06 03:15:00|7310.3|7307.3|7312|7309|7312|7309|7310.3|7307.3|0
1680751200000|2023-04-06 03:20:00|7310.3|7307.3|7312|7309|7313.7|7310.7|7310.3|7307.3|0
1680751800000|2023-04-06 03:30:00|7313.7|7310.7|7313.7|7310.7|7313.7|7310.7|7312|7309|0
1680752100000|2023-04-06 03:35:00|7312|7309|7313.7|7310.7|7313.7|7310.7|7312|7309|0
1680752400000|2023-04-06 03:40:00|7313.8|7310.8|7313.8|7310.8|7313.8|7310.8|7313.8|7310.8|0
1680752700000|2023-04-06 03:45:00|7312.9|7309.9|7313.7|7310.7|7313.8|7310.8|7312.9|7309.9|0
1680753000000|2023-04-06 03:50:00|7312|7309|7312|7309|7312|7309|7312|7309|0
1680753300000|2023-04-06 03:55:00|7311.9|7308.9|7309.9|7306.9|7311.9|7308.9|7309.9|7306.9|0
1680753600000|2023-04-06 04:00:00|7308.2|7305.2|7309.9|7306.9|7309.9|7306.9|7308.2|7305.2|0
1680753900000|2023-04-06 04:05:00|7310|7307|7309.9|7306.9|7310|7307|7309.9|7306.9|0
1680754200000|2023-04-06 04:10:00|7308.2|7305.2|7309.9|7306.9|7309.9|7306.9|7308.2|7305.2|0
1680754500000|2023-04-06 04:15:00|7309|7306|7309|7306|7309|7306|7309|7306|0
1680754800000|2023-04-06 04:20:00|7309.1|7306.1|7308.3|7305.3|7309.9|7306.9|7308.2|7305.2|0
1680755100000|2023-04-06 04:25:00|7308.2|7305.2|7308.3|7305.3|7308.3|7305.3|7308.2|7305.2|0
1680755400000|2023-04-06 04:30:00|7308.2|7305.2|7308.3|7305.3|7308.3|7305.3|7308.2|7305.2|0
1680755700000|2023-04-06 04:35:00|7308.2|7305.2|7308.2|7305.2|7308.3|7305.3|7308.2|7305.2|0
1680756000000|2023-04-06 04:40:00|7308.3|7305.3|7309.1|7306.1|7310|7307|7308.2|7305.2|0
1680756300000|2023-04-06 04:45:00|7309.9|7306.9|7308.3|7305.3|7310|7307|7308.2|7305.2|0
1680756600000|2023-04-06 04:50:00|7307.5|7304.5|7308.3|7305.3|7308.3|7305.3|7307.5|7304.5|0
1680756900000|2023-04-06 04:55:00|7308.4|7305.4|7306.7|7303.7|7308.4|7305.4|7306.7|7303.7|0
1680757200000|2023-04-06 05:00:00|7307.5|7304.5|7306.6|7303.6|7308.4|7305.4|7306.5|7303.5|0
1680757500000|2023-04-06 05:05:00|7306.5|7303.5|7308.2|7305.2|7308.2|7305.2|7306.5|7303.5|0
1680757800000|2023-04-06 05:10:00|7309.9|7306.9|7309.9|7306.9|7309.9|7306.9|7308.2|7305.2|0
1680758100000|2023-04-06 05:15:00|7308.2|7305.2|7306.6|7303.6|7308.2|7305.2|7306.5|7303.5|0
1680758400000|2023-04-06 05:20:00|7306.5|7303.5|7305.7|7302.7|7306.6|7303.6|7304.9|7301.9|0
1680758700000|2023-04-06 05:25:00|7305.8|7302.8|7306.7|7303.7|7306.7|7303.7|7305|7302|0
1680759000000|2023-04-06 05:30:00|7305.8|7302.8|7306.7|7303.7|7306.7|7303.7|7305|7302|0
1680759600000|2023-04-06 05:40:00|7307.6|7304.6|7306.7|7303.7|7308.4|7305.4|7306.7|7303.7|0
1680759900000|2023-04-06 05:45:00|7306.8|7303.8|7306.8|7303.8|7307.6|7304.6|7306.7|7303.7|0
1680760200000|2023-04-06 05:50:00|7307.6|7304.6|7310.2|7307.2|7311.1|7308.1|7306.8|7303.8|0
1680760500000|2023-04-06 05:55:00|7311.9|7308.9|7311.9|7308.9|7312.8|7309.8|7311.9|7308.9|0
1680760800000|2023-04-06 06:00:00|7312.4|7308.4|7318.3|7316.3|7318.8|7316.8|7309.5|7307.5|189
1680761100000|2023-04-06 06:05:00|7318.5|7316.5|7321.3|7319.3|7322.8|7320.8|7318.5|7316.5|247
1680761400000|2023-04-06 06:10:00|7321.5|7319.5|7317|7315|7321.5|7319.5|7316.3|7314.3|152
1680761700000|2023-04-06 06:15:00|7316.8|7314.8|7319.5|7317.5|7321.3|7319.3|7316.8|7314.8|75
1680762000000|2023-04-06 06:20:00|7319.8|7317.8|7319|7317|7321.3|7319.3|7318.8|7316.8|74
1680762300000|2023-04-06 06:25:00|7319.3|7317.3|7320.5|7318.5|7321|7319|7318.5|7316.5|60
1680762600000|2023-04-06 06:30:00|7320.8|7318.8|7323|7321|7325|7323|7319.5|7317.5|95
1680762900000|2023-04-06 06:35:00|7322.8|7320.8|7324.5|7322.5|7325.5|7323.5|7322|7320|119
1680763200000|2023-04-06 06:40:00|7324.8|7322.8|7325|7323|7326|7324|7323.8|7321.8|90
1680763500000|2023-04-06 06:45:00|7325.3|7323.3|7324.8|7322.8|7326.5|7324.5|7320.8|7318.8|102
1680763800000|2023-04-06 06:50:00|7325|7323|7329.8|7327.8|7330.3|7328.3|7325|7323|144
1680764100000|2023-04-06 06:55:00|7329.5|7327.5|7322|7320|7332.5|7330.5|7322|7320|342
1680764400000|2023-04-06 07:00:00|7321.5|7320.5|7324.3|7323.3|7330.3|7329.3|7318.5|7317.5|1773
1680764700000|2023-04-06 07:05:00|7324.5|7323.5|7326.3|7325.3|7329.5|7328.5|7322.8|7321.8|736
1680765000000|2023-04-06 07:10:00|7326.5|7325.5|7321|7320|7327.8|7326.8|7320|7319|733
1680765300000|2023-04-06 07:15:00|7321.3|7320.3|7330.3|7329.3|7331.8|7330.8|7320.8|7319.8|665
1680765600000|2023-04-06 07:20:00|7330.8|7329.8|7331.3|7330.3|7332.8|7331.8|7325.3|7324.3|480
1680765900000|2023-04-06 07:25:00|7331.5|7330.5|7335.8|7334.8|7336.3|7335.3|7329.3|7328.3|529
1680766200000|2023-04-06 07:30:00|7336|7335|7332.5|7331.5|7337.8|7336.8|7329.8|7328.8|661
1680766500000|2023-04-06 07:35:00|7332.8|7331.8|7332.3|7331.3|7334.8|7333.8|7329.3|7328.3|364
1680766800000|2023-04-06 07:40:00|7332.2|7331.2|7325.4|7324.4|7333.2|7332.2|7325.2|7324.2|465
1680767100000|2023-04-06 07:45:00|7325.7|7324.7|7326.7|7325.7|7329.2|7328.2|7325.2|7324.2|250
1680767400000|2023-04-06 07:50:00|7326.4|7325.4|7332.9|7331.9|7334.2|7333.2|7326.2|7325.2|230
1680767700000|2023-04-06 07:55:00|7332.7|7331.7|7330.4|7329.4|7336.4|7335.4|7329.9|7328.9|247
1680768000000|2023-04-06 08:00:00|7331.2|7330.2|7336.9|7335.9|7337.2|7336.2|7329.2|7328.2|298
1680768300000|2023-04-06 08:05:00|7336.7|7335.7|7338.2|7337.2|7340.2|7339.2|7334.7|7333.7|327
1680768600000|2023-04-06 08:10:00|7338.4|7337.4|7337.9|7336.9|7342.2|7341.2|7337.7|7336.7|279
1680768900000|2023-04-06 08:15:00|7337.7|7336.7|7337.9|7336.9|7340.4|7339.4|7337.2|7336.2|428
1680769200000|2023-04-06 08:20:00|7337.7|7336.7|7332.9|7331.9|7338.7|7337.7|7331.9|7330.9|209
1680769500000|2023-04-06 08:25:00|7333.2|7332.2|7332.4|7331.4|7334.2|7333.2|7330.4|7329.4|174
1680769800000|2023-04-06 08:30:00|7332.7|7331.7|7332.9|7331.9|7336.4|7335.4|7331.9|7330.9|256
1680770100000|2023-04-06 08:35:00|7333.2|7332.2|7330.4|7329.4|7333.7|7332.7|7329.7|7328.7|229
1680770400000|2023-04-06 08:40:00|7330.7|7329.7|7330.9|7329.9|7332.7|7331.7|7329.7|7328.7|220
1680770700000|2023-04-06 08:45:00|7331.2|7330.2|7330.2|7329.2|7332.7|7331.7|7329.2|7328.2|188
1680771000000|2023-04-06 08:50:00|7329.9|7328.9|7330.9|7329.9|7331.9|7330.9|7327.4|7326.4|281
1680771300000|2023-04-06 08:55:00|7331.2|7330.2|7337.7|7336.7|7337.7|7336.7|7330.7|7329.7|267
1680771600000|2023-04-06 09:00:00|7337.4|7336.4|7338.4|7337.4|7340.2|7339.2|7335.7|7334.7|195
1680771900000|2023-04-06 09:05:00|7338.2|7337.2|7334.2|7333.2|7338.7|7337.7|7334.2|7333.2|230
1680772200000|2023-04-06 09:10:00|7333.9|7332.9|7335.7|7334.7|7336.2|7335.2|7333.7|7332.7|100
1680772500000|2023-04-06 09:15:00|7335.2|7334.2|7327.2|7326.2|7336.7|7335.7|7327.2|7326.2|200
1680772800000|2023-04-06 09:20:00|7326.9|7325.9|7322.7|7321.7|7327.2|7326.2|7321.2|7320.2|388
1680773100000|2023-04-06 09:25:00|7323.2|7322.2|7316.7|7315.7|7323.4|7322.4|7316.2|7315.2|701
1680773400000|2023-04-06 09:30:00|7316.9|7315.9|7316.2|7315.2|7317.7|7316.7|7315.7|7314.7|630
1680773700000|2023-04-06 09:35:00|7315.9|7314.9|7318.9|7317.9|7319.2|7318.2|7315.7|7314.7|146
1680774000000|2023-04-06 09:40:00|7319.2|7318.2|7323.2|7322.2|7323.7|7322.7|7319.2|7318.2|199
1680774300000|2023-04-06 09:45:00|7323.7|7322.7|7319.7|7318.7|7325.2|7324.2|7319.2|7318.2|188
1680774600000|2023-04-06 09:50:00|7319.9|7318.9|7332.7|7331.7|7333.9|7332.9|7319.4|7318.4|404
1680774900000|2023-04-06 09:55:00|7332.9|7331.9|7330.4|7329.4|7332.9|7331.9|7328.7|7327.7|319
1680775200000|2023-04-06 10:00:00|7330.2|7329.2|7320.9|7319.9|7330.4|7329.4|7317.4|7316.4|429
1680775500000|2023-04-06 10:05:00|7320.7|7319.7|7328.2|7327.2|7329.7|7328.7|7320.4|7319.4|291
1680775800000|2023-04-06 10:10:00|7328.4|7327.4|7331.4|7330.4|7334.2|7333.2|7328.2|7327.2|228
1680776100000|2023-04-06 10:15:00|7331.7|7330.7|7330.9|7329.9|7333.7|7332.7|7328.2|7327.2|153
1680776400000|2023-04-06 10:20:00|7330.7|7329.7|7331.4|7330.4|7331.7|7330.7|7328.7|7327.7|118
1680776700000|2023-04-06 10:25:00|7331.2|7330.2|7329.2|7328.2|7332.7|7331.7|7329.2|7328.2|115
1680777000000|2023-04-06 10:30:00|7328.7|7327.7|7329.9|7328.9|7333.2|7332.2|7328.7|7327.7|2180
1680777300000|2023-04-06 10:35:00|7330.2|7329.2|7330.2|7329.2|7331.7|7330.7|7328.7|7327.7|157
1680777600000|2023-04-06 10:40:00|7330.4|7329.4|7337.2|7336.2|7337.7|7336.7|7330.2|7329.2|476
1680777900000|2023-04-06 10:45:00|7336.9|7335.9|7336.7|7335.7|7339.2|7338.2|7335.2|7334.2|188
1680778200000|2023-04-06 10:50:00|7336.4|7335.4|7336.2|7335.2|7338.2|7337.2|7335.7|7334.7|102
1680778500000|2023-04-06 10:55:00|7336.4|7335.4|7340.4|7339.4|7340.4|7339.4|7335.2|7334.2|118
1680778800000|2023-04-06 11:00:00|7340.2|7339.2|7339.7|7338.7|7342.2|7341.2|7338.7|7337.7|1734
1680779100000|2023-04-06 11:05:00|7339.4|7338.4|7339.2|7338.2|7339.7|7338.7|7335.4|7334.4|88
1680779400000|2023-04-06 11:10:00|7338.9|7337.9|7340.7|7339.7|7341.2|7340.2|7337.9|7336.9|77
1680779700000|2023-04-06 11:15:00|7340.4|7339.4|7339.4|7338.4|7341.7|7340.7|7338.7|7337.7|161
1680780000000|2023-04-06 11:20:00|7339.7|7338.7|7338.2|7337.2|7339.7|7338.7|7335.7|7334.7|212
1680780300000|2023-04-06 11:25:00|7337.9|7336.9|7340.7|7339.7|7341.2|7340.2|7337.9|7336.9|109
1680780600000|2023-04-06 11:30:00|7340.9|7339.9|7341.4|7340.4|7344.9|7343.9|7340.7|7339.7|208
1680780900000|2023-04-06 11:35:00|7341.7|7340.7|7339.4|7338.4|7341.7|7340.7|7338.4|7337.4|155
1680781200000|2023-04-06 11:40:00|7339.7|7338.7|7336|7335|7340|7339|7335|7334|203
1680781500000|2023-04-06 11:45:00|7336.5|7335.5|7338.5|7337.5|7340|7339|7334|7333|160
1680781800000|2023-04-06 11:50:00|7338.7|7337.7|7339.5|7338.5|7339.5|7338.5|7338.5|7337.5|132
1680782100000|2023-04-06 11:55:00|7339.7|7338.7|7343.2|7342.2|7343.5|7342.5|7339.7|7338.7|168
1680782400000|2023-04-06 12:00:00|7343|7342|7340.7|7339.7|7345.2|7344.2|7339.5|7338.5|310
1680782700000|2023-04-06 12:05:00|7340.5|7339.5|7335.5|7334.5|7341|7340|7335.5|7334.5|169
1680783000000|2023-04-06 12:10:00|7335.2|7334.2|7334.2|7333.2|7337.2|7336.2|7334.2|7333.2|219
1680783300000|2023-04-06 12:15:00|7334.5|7333.5|7331.2|7330.2|7334.5|7333.5|7329|7328|211
1680783600000|2023-04-06 12:20:00|7331.5|7330.5|7333|7332|7333.2|7332.2|7330|7329|140
1680783900000|2023-04-06 12:25:00|7332.5|7331.5|7330.5|7329.5|7332.7|7331.7|7330|7329|119
1680784200000|2023-04-06 12:30:00|7330.7|7329.7|7334.7|7333.7|7336|7335|7329.5|7328.5|372
1680784500000|2023-04-06 12:35:00|7334.5|7333.5|7334.7|7333.7|7335.2|7334.2|7330.5|7329.5|125
1680784800000|2023-04-06 12:40:00|7334.5|7333.5|7336|7335|7336.5|7335.5|7331.5|7330.5|114
1680785100000|2023-04-06 12:45:00|7336.2|7335.2|7337.5|7336.5|7337.5|7336.5|7334.5|7333.5|112
1680785400000|2023-04-06 12:50:00|7337.7|7336.7|7333.5|7332.5|7338|7337|7333.5|7332.5|152
1680785700000|2023-04-06 12:55:00|7333.2|7332.2|7334.5|7333.5|7335.5|7334.5|7332.2|7331.2|162
1680786000000|2023-04-06 13:00:00|7334.2|7333.2|7330.2|7329.2|7335.5|7334.5|7330|7329|142
1680786300000|2023-04-06 13:05:00|7330|7329|7332.2|7331.2|7335.5|7334.5|7330|7329|127
1680786600000|2023-04-06 13:10:00|7332|7331|7328.2|7327.2|7332|7331|7328|7327|113
1680786900000|2023-04-06 13:15:00|7328|7327|7326.2|7325.2|7328.5|7327.5|7324|7323|213
1680787200000|2023-04-06 13:20:00|7326.5|7325.5|7321.7|7320.7|7328|7327|7321.5|7320.5|158
1680787500000|2023-04-06 13:25:00|7321.5|7320.5|7324.7|7323.7|7326|7325|7321.5|7320.5|156
1680787800000|2023-04-06 13:30:00|7324.5|7323.5|7323.5|7322.5|7326.5|7325.5|7321|7320|370
1680788100000|2023-04-06 13:35:00|7323.7|7322.7|7324|7323|7327.7|7326.7|7321|7320|502
1680788400000|2023-04-06 13:40:00|7323.7|7322.7|7319.7|7318.7|7325|7324|7316|7315|232
1680788700000|2023-04-06 13:45:00|7319.5|7318.5|7315|7314|7320.2|7319.2|7313.2|7312.2|372
1680789000000|2023-04-06 13:50:00|7315.2|7314.2|7314|7313|7318|7317|7314|7313|290
1680789300000|2023-04-06 13:55:00|7313|7312|7321.5|7320.5|7321.5|7320.5|7312.2|7311.2|261
1680789600000|2023-04-06 14:00:00|7321.7|7320.7|7326.7|7325.7|7330.5|7329.5|7320.5|7319.5|512
1680789900000|2023-04-06 14:05:00|7327|7326|7329.5|7328.5|7331|7330|7327|7326|307
1680790200000|2023-04-06 14:10:00|7329.2|7328.2|7335.7|7334.7|7338.2|7337.2|7329.2|7328.2|432
1680790500000|2023-04-06 14:15:00|7335.9|7334.9|7333.4|7332.4|7338.7|7337.7|7333.2|7332.2|365
1680790800000|2023-04-06 14:20:00|7333.2|7332.2|7326.9|7325.9|7333.2|7332.2|7326.2|7325.2|264
1680791100000|2023-04-06 14:25:00|7326.7|7325.7|7329.9|7328.9|7330.2|7329.2|7326.2|7325.2|1254
1680791400000|2023-04-06 14:30:00|7330.7|7329.7|7332.2|7331.2|7332.7|7331.7|7328.9|7327.9|286
1680791700000|2023-04-06 14:35:00|7332.4|7331.4|7329.2|7328.2|7333.2|7332.2|7327.2|7326.2|362
1680792000000|2023-04-06 14:40:00|7328.7|7327.7|7323.7|7322.7|7329.7|7328.7|7320.7|7319.7|239
1680792300000|2023-04-06 14:45:00|7323.4|7322.4|7324.9|7323.9|7328.7|7327.7|7323.2|7322.2|1494
1680792600000|2023-04-06 14:50:00|7324.7|7323.7|7327.7|7326.7|7328.2|7327.2|7324.4|7323.4|206
1680792900000|2023-04-06 14:55:00|7327.4|7326.4|7325.7|7324.7|7327.4|7326.4|7322.2|7321.2|330
1680793200000|2023-04-06 15:00:00|7325.2|7324.2|7329.2|7328.2|7330.2|7329.2|7323.7|7322.7|310
1680793500000|2023-04-06 15:05:00|7329.4|7328.4|7331.2|7330.2|7332.7|7331.7|7329.2|7328.2|215
1680793800000|2023-04-06 15:10:00|7331.4|7330.4|7330.2|7329.2|7333.2|7332.2|7329.9|7328.9|366
1680794100000|2023-04-06 15:15:00|7330.4|7329.4|7328.9|7327.9|7331.9|7330.9|7327.7|7326.7|287
1680794400000|2023-04-06 15:20:00|7329.2|7328.2|7325.4|7324.4|7329.7|7328.7|7325.2|7324.2|521
1680794700000|2023-04-06 15:25:00|7325.7|7324.7|7327.2|7326.2|7329.2|7328.2|7325.2|7324.2|671
1680795000000|2023-04-06 15:30:00|7328.2|7326.4|7326.9|7324.9|7334.7|7332.7|7326.9|7324.9|2562
1680795300000|2023-04-06 15:35:00|7326.4|7324.4|7334.4|7332.4|7334.4|7332.4|7325.2|7323.2|1364
1680795600000|2023-04-06 15:40:00|7334.7|7332.7|7337.9|7335.9|7339.2|7337.2|7334.2|7332.2|393
1680795900000|2023-04-06 15:45:00|7338.2|7336.2|7340.4|7338.4|7342.7|7340.7|7337.2|7335.2|231
1680796200000|2023-04-06 15:50:00|7340.7|7338.7|7342.2|7340.2|7343.2|7341.2|7339.7|7337.7|189
1680796500000|2023-04-06 15:55:00|7342.4|7340.4|7346.2|7344.2|7346.7|7344.7|7342.2|7340.2|221
1680796800000|2023-04-06 16:00:00|7346.4|7344.4|7349.4|7347.4|7350.7|7348.7|7346.4|7344.4|341
1680797100000|2023-04-06 16:05:00|7349.7|7347.7|7349.2|7347.2|7350.7|7348.7|7347.7|7345.7|91
1680797400000|2023-04-06 16:10:00|7349.4|7347.4|7349.7|7347.7|7350.7|7348.7|7348.7|7346.7|106
1680797700000|2023-04-06 16:15:00|7351.2|7349.2|7348.9|7346.9|7352.7|7350.7|7348.2|7346.2|168
1680798000000|2023-04-06 16:20:00|7348.7|7346.7|7348.4|7346.4|7349.4|7347.4|7347.4|7345.4|93
1680798300000|2023-04-06 16:25:00|7348.2|7346.2|7346.4|7344.4|7348.4|7346.4|7345.7|7343.7|168
1680798600000|2023-04-06 16:30:00|7346.7|7344.7|7352.9|7350.9|7355.2|7353.2|7346.2|7344.2|125
1680798900000|2023-04-06 16:35:00|7352.7|7350.7|7352.9|7350.9|7355.7|7353.7|7352.4|7350.4|85
1680799200000|2023-04-06 16:40:00|7353.2|7351.2|7354.7|7352.7|7354.7|7352.7|7352.7|7350.7|64
1680799500000|2023-04-06 16:45:00|7354.4|7352.4|7351.7|7349.7|7354.9|7352.9|7351.2|7349.2|157
1680799800000|2023-04-06 16:50:00|7351.4|7349.4|7351.4|7349.4|7354.7|7352.7|7351.2|7349.2|206
1680800100000|2023-04-06 16:55:00|7351.2|7349.2|7348.7|7346.7|7351.7|7349.7|7348.7|7346.7|98
1680800400000|2023-04-06 17:00:00|7349.2|7347.2|7349.7|7347.7|7350.2|7348.2|7347.2|7345.2|127
1680800700000|2023-04-06 17:05:00|7349.4|7347.4|7350.2|7348.2|7351.2|7349.2|7348.9|7346.9|54
1680801000000|2023-04-06 17:10:00|7350.4|7348.4|7348.4|7346.4|7351.2|7349.2|7348.2|7346.2|76
1680801300000|2023-04-06 17:15:00|7348.2|7346.2|7349.4|7347.4|7351.2|7349.2|7348.2|7346.2|80
1680801600000|2023-04-06 17:20:00|7349.7|7347.7|7350.7|7348.7|7351.7|7349.7|7349.7|7347.7|73
1680801900000|2023-04-06 17:25:00|7350.9|7348.9|7349.7|7347.7|7351.7|7349.7|7349.7|7347.7|96
1680802200000|2023-04-06 17:30:00|7349.9|7347.9|7348.7|7346.7|7352.2|7350.2|7348.7|7346.7|133
1680802500000|2023-04-06 17:35:00|7349.2|7347.2|7351.7|7349.7|7352.9|7350.9|7348.9|7346.9|49
1680802800000|2023-04-06 17:40:00|7351.9|7349.9|7350.7|7348.7|7352.2|7350.2|7348.9|7346.9|38
1680803100000|2023-04-06 17:45:00|7350.9|7348.9|7349.2|7347.2|7350.9|7348.9|7348.2|7346.2|24
1680803400000|2023-04-06 17:50:00|7348.9|7346.9|7347.7|7345.7|7350.2|7348.2|7346.9|7344.9|185
1680803700000|2023-04-06 17:55:00|7347.9|7345.9|7347.7|7345.7|7347.9|7345.9|7346.2|7344.2|43
1680804000000|2023-04-06 18:00:00|7347.9|7345.9|7348.9|7346.9|7350.2|7348.2|7347.2|7345.2|82
1680804300000|2023-04-06 18:05:00|7348.7|7346.7|7350.4|7348.4|7350.7|7348.7|7348.7|7346.7|35
1680804600000|2023-04-06 18:10:00|7350.2|7348.2|7351.4|7349.4|7352.2|7350.2|7349.7|7347.7|42
1680804900000|2023-04-06 18:15:00|7351.7|7349.7|7352.7|7350.7|7353.7|7351.7|7351.4|7349.4|79
1680805200000|2023-04-06 18:20:00|7352.2|7350.2|7353.4|7351.4|7354.2|7352.2|7351.2|7349.2|44
1680805500000|2023-04-06 18:25:00|7353.7|7351.7|7353.2|7351.2|7354.2|7352.2|7352.7|7350.7|33
1680805800000|2023-04-06 18:30:00|7353.4|7351.4|7354.4|7352.4|7355.7|7353.7|7353.2|7351.2|105
1680806100000|2023-04-06 18:35:00|7354.2|7352.2|7353.2|7351.2|7355.7|7353.7|7352.9|7350.9|77
1680806400000|2023-04-06 18:40:00|7352.9|7350.9|7352.4|7350.4|7354.2|7352.2|7350.9|7348.9|53
1680806700000|2023-04-06 18:45:00|7352.2|7350.2|7351.9|7349.9|7353.4|7351.4|7350.9|7348.9|21
1680807000000|2023-04-06 18:50:00|7352.2|7350.2|7352.9|7350.9|7353.2|7351.2|7351.2|7349.2|33
1680807300000|2023-04-06 18:55:00|7352.7|7350.7|7348.4|7346.4|7352.9|7350.9|7347.4|7345.4|34
1680807600000|2023-04-06 19:00:00|7348.9|7346.9|7349.2|7347.2|7350.4|7348.4|7347.9|7345.9|89
1680807900000|2023-04-06 19:05:00|7348.9|7346.9|7347.2|7345.2|7349.9|7347.9|7346.9|7344.9|56
1680808200000|2023-04-06 19:10:00|7346.9|7344.9|7344.9|7342.9|7346.9|7344.9|7344.2|7342.2|54
1680808500000|2023-04-06 19:15:00|7344.7|7342.7|7343.4|7341.4|7344.7|7342.7|7342.2|7340.2|35
1680808800000|2023-04-06 19:20:00|7343.2|7341.2|7341.9|7339.9|7343.9|7341.9|7340.7|7338.7|79
1680809100000|2023-04-06 19:25:00|7342.2|7340.2|7344.9|7342.9|7345.2|7343.2|7342.2|7340.2|68
1680809400000|2023-04-06 19:30:00|7345.2|7343.2|7347.4|7345.4|7347.7|7345.7|7344.9|7342.9|51
1680809700000|2023-04-06 19:35:00|7347.7|7345.7|7344.4|7342.4|7348.2|7346.2|7344.4|7342.4|33
1680810000000|2023-04-06 19:40:00|7344.2|7342.2|7343.7|7341.7|7344.2|7342.2|7341.4|7339.4|52
1680810300000|2023-04-06 19:45:00|7343.4|7341.4|7345.4|7343.4|7345.7|7343.7|7342.7|7340.7|89
1680810600000|2023-04-06 19:50:00|7345.7|7343.7|7339.9|7337.9|7346.7|7344.7|7339.7|7337.7|85
1680810900000|2023-04-06 19:55:00|7340.2|7338.2|7342.4|7340.4|7344.4|7342.4|7338.9|7336.9|219
1680811200000|2023-04-06 20:00:00|7343.2|7339.2|7341.1|7337.1|7343.7|7339.7|7340.6|7336.6|0
1680811500000|2023-04-06 20:05:00|7341|7337|7342|7338|7343.3|7339.3|7340.7|7336.7|0
1680811800000|2023-04-06 20:10:00|7341.6|7337.6|7342.5|7338.5|7342.8|7338.8|7341.6|7337.6|0
1680812100000|2023-04-06 20:15:00|7342.4|7338.4|7341.9|7337.9|7342.4|7338.4|7341.6|7337.6|0
1680812400000|2023-04-06 20:20:00|7342.4|7338.4|7341.6|7337.6|7342.4|7338.4|7341.6|7337.6|0
1680812700000|2023-04-06 20:25:00|7341|7337|7341|7337|7341.6|7337.6|7341|7337|0
1680813000000|2023-04-06 20:30:00|7341.1|7337.1|7342.6|7338.6|7342.8|7338.8|7341.1|7337.1|0
1680813300000|2023-04-06 20:35:00|7342.7|7338.7|7342.7|7338.7|7342.7|7338.7|7342.4|7338.4|0
1680813600000|2023-04-06 20:40:00|7342.4|7338.4|7342.4|7338.4|7342.4|7338.4|7342.4|7338.4|0
1680813900000|2023-04-06 20:45:00|7342.6|7338.6|7342.4|7338.4|7342.7|7338.7|7342.4|7338.4|0
1680814200000|2023-04-06 20:50:00|7342.7|7338.7|7341.5|7337.5|7342.7|7338.7|7340.7|7336.7|0
1680814500000|2023-04-06 20:55:00|7341|7337|7341|7337|7341.5|7337.5|7340.8|7336.8|0
1680814800000|2023-04-06 21:00:00|7340.5|7336.5|7340.6|7336.6|7340.6|7336.6|7340.3|7336.3|0
1680815400000|2023-04-06 21:10:00|7340.7|7336.7|7340.7|7336.7|7340.7|7336.7|7340.7|7336.7|0
1680815700000|2023-04-06 21:15:00|7340.6|7336.6|7340.3|7336.3|7340.7|7336.7|7340|7336|0
1680816000000|2023-04-06 21:20:00|7340.7|7336.7|7340.3|7336.3|7340.7|7336.7|7340.3|7336.3|0
1680816300000|2023-04-06 21:25:00|7340.5|7336.5|7339.8|7335.8|7340.7|7336.7|7339.6|7335.6|0
1680816600000|2023-04-06 21:30:00|7339.6|7335.6|7339.8|7335.8|7339.8|7335.8|7339.6|7335.6|0
1680816900000|2023-04-06 21:35:00|7338.9|7334.9|7339.3|7335.3|7339.5|7335.5|7338.6|7334.6|0
1680817200000|2023-04-06 21:40:00|7339.5|7335.5|7339.1|7335.1|7339.6|7335.6|7338.9|7334.9|0
1680817500000|2023-04-06 21:45:00|7339.3|7335.3|7339.5|7335.5|7339.6|7335.6|7339.1|7335.1|0
1680818100000|2023-04-06 21:55:00|7339.4|7335.4|7337.7|7333.7|7339.6|7335.6|7337.7|7333.7|0
1680818400000|2023-04-06 22:00:00|7336.3|7332.3|7336.6|7332.6|7337.6|7333.6|7335.5|7331.5|0
1680818700000|2023-04-06 22:05:00|7337.6|7333.6|7336.3|7332.3|7337.9|7333.9|7336.3|7332.3|0
1680819000000|2023-04-06 22:10:00|7336.6|7332.6|7339.9|7335.9|7339.9|7335.9|7336.6|7332.6|0
1680819300000|2023-04-06 22:15:00|7339.4|7335.4|7339.4|7335.4|7339.4|7335.4|7338.9|7334.9|0
1680819600000|2023-04-06 22:20:00|7338.9|7334.9|7339.9|7335.9|7340.3|7336.3|7338.9|7334.9|0
1680819900000|2023-04-06 22:25:00|7340.3|7336.3|7339.9|7335.9|7340.3|7336.3|7339.4|7335.4|0
1680820200000|2023-04-06 22:30:00|7340.3|7336.3|7339.9|7335.9|7340.8|7336.8|7339.9|7335.9|0
1680820800000|2023-04-06 22:40:00|7340.3|7336.3|7339|7335|7340.4|7336.4|7339|7335|0
1680821100000|2023-04-06 22:45:00|7338.7|7334.7|7338.2|7334.2|7338.8|7334.8|7338.2|7334.2|0
1680821400000|2023-04-06 22:50:00|7338.3|7334.3|7338.8|7334.8|7338.8|7334.8|7338.2|7334.2|0
1680821700000|2023-04-06 22:55:00|7338.7|7334.7|7338.2|7334.2|7338.7|7334.7|7338.2|7334.2|0
1680822000000|2023-04-06 23:00:00|7337.9|7333.9|7337.4|7333.4|7337.9|7333.9|7337.4|7333.4|0
1680822300000|2023-04-06 23:05:00|7337.9|7333.9|7337.9|7333.9|7338.2|7334.2|7337.9|7333.9|0
1680822600000|2023-04-06 23:10:00|7337.4|7333.4|7336.5|7332.5|7337.4|7333.4|7336.5|7332.5|0
1680822900000|2023-04-06 23:15:00|7336|7333|7336|7333|7336.4|7333.4|7335.5|7332.5|0
1680823200000|2023-04-06 23:20:00|7336.4|7333.4|7336|7333|7336.4|7333.4|7334.3|7331.3|0
1680823500000|2023-04-06 23:25:00|7335.5|7332.5|7334.6|7331.6|7335.5|7332.5|7334.6|7331.6|0
1680823800000|2023-04-06 23:30:00|7334.3|7331.3|7335.2|7332.2|7335.5|7332.5|7334.3|7331.3|0
1680824100000|2023-04-06 23:35:00|7334.7|7331.7|7335.5|7332.5|7335.5|7332.5|7334.7|7331.7|0
1680824400000|2023-04-06 23:40:00|7336|7333|7336.4|7333.4|7336.4|7333.4|7335.5|7332.5|0
1680824700000|2023-04-06 23:45:00|7335.9|7332.9|7335|7332|7335.9|7332.9|7335|7332|0
1680825000000|2023-04-06 23:50:00|7335.5|7332.5|7336.4|7333.4|7336.4|7333.4|7335.5|7332.5|0
1680825300000|2023-04-06 23:55:00|7335.9|7332.9|7335.5|7332.5|7336.4|7333.4|7335.5|7332.5|0
1680825600000|2023-04-07 00:00:00|7335|7332|7337.3|7334.3|7337.3|7334.3|7334.7|7331.7|0
1680825900000|2023-04-07 00:05:00|7336.8|7333.8|7335.5|7332.5|7336.8|7333.8|7334.7|7331.7|0
1680826200000|2023-04-07 00:10:00|7335.6|7332.6|7335.9|7332.9|7336.4|7333.4|7335|7332|0
1680826500000|2023-04-07 00:15:00|7335.6|7332.6|7335.6|7332.6|7335.6|7332.6|7334.7|7331.7|0
1680826800000|2023-04-07 00:20:00|7335.1|7332.1|7336.4|7333.4|7336.4|7333.4|7334.2|7331.2|0
1680827100000|2023-04-07 00:25:00|7335.9|7332.9|7336.4|7333.4|7336.8|7333.8|7335.9|7332.9|0
1680827400000|2023-04-07 00:30:00|7335.9|7332.9|7336.1|7333.1|7337|7334|7335.1|7332.1|0
1680827700000|2023-04-07 00:35:00|7336.6|7333.6|7337.4|7334.4|7337.4|7334.4|7336.1|7333.1|0
1680828000000|2023-04-07 00:40:00|7336.9|7333.9|7336.6|7333.6|7336.9|7333.9|7336.6|7333.6|0
1680828300000|2023-04-07 00:45:00|7336.1|7333.1|7336.1|7333.1|7336.6|7333.6|7335.5|7332.5|0
1680828600000|2023-04-07 00:50:00|7336.6|7333.6|7336.6|7333.6|7336.6|7333.6|7335.2|7332.2|0
1680828900000|2023-04-07 00:55:00|7336.9|7333.9|7336.6|7333.6|7337.4|7334.4|7336.6|7333.6|0
1680829200000|2023-04-07 01:00:00|7336.1|7333.1|7336.6|7333.6|7336.9|7333.9|7336.1|7333.1|0
1680829500000|2023-04-07 01:05:00|7336.9|7333.9|7337|7334|7337.5|7334.5|7336.7|7333.7|0
1680829800000|2023-04-07 01:10:00|7336.7|7333.7|7336.7|7333.7|7337|7334|7336.1|7333.1|0
1680830100000|2023-04-07 01:15:00|7336.8|7333.8|7337.5|7334.5|7337.9|7334.9|7336.8|7333.8|0
1680830400000|2023-04-07 01:20:00|7337.9|7334.9|7337.9|7334.9|7338.4|7335.4|7337.5|7334.5|0
1680830700000|2023-04-07 01:25:00|7337.5|7334.5|7337.9|7334.9|7338.4|7335.4|7337.5|7334.5|0
1680831000000|2023-04-07 01:30:00|7337.7|7334.7|7337|7334|7338.4|7335.4|7337|7334|0
1680831300000|2023-04-07 01:35:00|7336.8|7333.8|7337|7334|7337|7334|7336.7|7333.7|0
1680831600000|2023-04-07 01:40:00|7336.7|7333.7|7336.7|7333.7|7337|7334|7336.7|7333.7|0
1680831900000|2023-04-07 01:45:00|7337|7334|7336.7|7333.7|7337|7334|7336.7|7333.7|0
1680832200000|2023-04-07 01:50:00|7336.3|7333.3|7335.6|7332.6|7336.7|7333.7|7335.6|7332.6|0
1680832500000|2023-04-07 01:55:00|7335.3|7332.3|7334.4|7331.4|7335.3|7332.3|7333.9|7330.9|0
1680832800000|2023-04-07 02:00:00|7334.8|7331.8|7334.8|7331.8|7334.8|7331.8|7334.8|7331.8|0
1680833100000|2023-04-07 02:05:00|7334.6|7331.6|7335.3|7332.3|7335.6|7332.6|7334.4|7331.4|0
1680833400000|2023-04-07 02:10:00|7335.5|7332.5|7335.6|7332.6|7335.6|7332.6|7335.5|7332.5|0
1680833700000|2023-04-07 02:15:00|7335.5|7332.5|7335.3|7332.3|7335.6|7332.6|7335.3|7332.3|0
1680834000000|2023-04-07 02:20:00|7335.6|7332.6|7337|7334|7337|7334|7335.6|7332.6|0
1680834300000|2023-04-07 02:25:00|7336.7|7333.7|7337|7334|7337|7334|7336.7|7333.7|0
1680834600000|2023-04-07 02:30:00|7336.7|7333.7|7336.1|7333.1|7336.7|7333.7|7336.1|7333.1|0
1680834900000|2023-04-07 02:35:00|7336|7333|7337|7334|7337|7334|7335.5|7332.5|0
1680835200000|2023-04-07 02:40:00|7337.5|7334.5|7338.7|7335.7|7338.7|7335.7|7337.5|7334.5|0
1680835500000|2023-04-07 02:45:00|7338.4|7335.4|7337.5|7334.5|7338.7|7335.7|7337.5|7334.5|0
1680835800000|2023-04-07 02:50:00|7337.9|7334.9|7337.5|7334.5|7337.9|7334.9|7337.5|7334.5|0
1680836100000|2023-04-07 02:55:00|7337|7334|7337|7334|7337|7334|7337|7334|0
1680836400000|2023-04-07 03:00:00|7337.5|7334.5|7337.9|7334.9|7338.4|7335.4|7337.5|7334.5|0
1680836700000|2023-04-07 03:05:00|7337.7|7334.7|7337.9|7334.9|7337.9|7334.9|7337.5|7334.5|0
1680837000000|2023-04-07 03:10:00|7337.8|7334.8|7337.9|7334.9|7338.7|7335.7|7337.5|7334.5|0
1680837300000|2023-04-07 03:15:00|7338.2|7335.2|7338.7|7335.7|7338.7|7335.7|7337.9|7334.9|0
1680837600000|2023-04-07 03:20:00|7338.4|7335.4|7338.4|7335.4|7338.8|7335.8|7338.4|7335.4|0
1680837900000|2023-04-07 03:25:00|7337.9|7334.9|7337.9|7334.9|7337.9|7334.9|7337.5|7334.5|0
1680838200000|2023-04-07 03:30:00|7337.5|7334.5|7337|7334|7337.7|7334.7|7337|7334|0
1680838500000|2023-04-07 03:35:00|7337.5|7334.5|7337|7334|7337.5|7334.5|7336.7|7333.7|0
1680838800000|2023-04-07 03:40:00|7337.2|7334.2|7337.5|7334.5|7337.5|7334.5|7337|7334|0
1680839100000|2023-04-07 03:45:00|7337.6|7334.6|7337.9|7334.9|7337.9|7334.9|7337.6|7334.6|0
1680839400000|2023-04-07 03:50:00|7337.5|7334.5|7337.6|7334.6|7337.9|7334.9|7337|7334|0
1680839700000|2023-04-07 03:55:00|7337.5|7334.5|7337.9|7334.9|7337.9|7334.9|7337|7334|0
1680840000000|2023-04-07 04:00:00|7338.4|7335.4|7338.7|7335.7|7338.7|7335.7|7338.2|7335.2|0
1680840300000|2023-04-07 04:05:00|7338.2|7335.2|7338.2|7335.2|7338.7|7335.7|7338.2|7335.2|0
1680840600000|2023-04-07 04:10:00|7337.9|7334.9|7338.2|7335.2|7338.2|7335.2|7337.3|7334.3|0
1680840900000|2023-04-07 04:15:00|7338.7|7335.7|7339.1|7336.1|7339.1|7336.1|7338.7|7335.7|0
1680841200000|2023-04-07 04:20:00|7339|7336|7338.7|7335.7|7339.1|7336.1|7338.7|7335.7|0
1680841500000|2023-04-07 04:25:00|7339.1|7336.1|7339.1|7336.1|7339.6|7336.6|7338.9|7335.9|0
1680841800000|2023-04-07 04:30:00|7339.6|7336.6|7339.1|7336.1|7339.6|7336.6|7339.1|7336.1|0
1680842700000|2023-04-07 04:45:00|7339.6|7336.6|7339.1|7336.1|7339.6|7336.6|7339.1|7336.1|0
1680843000000|2023-04-07 04:50:00|7339.4|7336.4|7339.1|7336.1|7339.6|7336.6|7339.1|7336.1|0
1680843300000|2023-04-07 04:55:00|7339.4|7336.4|7338.7|7335.7|7339.6|7336.6|7338.7|7335.7|0
1680843600000|2023-04-07 05:00:00|7338.8|7335.8|7337.9|7334.9|7339.1|7336.1|7337.9|7334.9|0
1680843900000|2023-04-07 05:05:00|7338.1|7335.1|7337.4|7334.4|7338.2|7335.2|7337.4|7334.4|0
1680844200000|2023-04-07 05:10:00|7337.9|7334.9|7337.9|7334.9|7337.9|7334.9|7337.4|7334.4|0
1680844500000|2023-04-07 05:15:00|7337.4|7334.4|7338.3|7335.3|7338.3|7335.3|7337.4|7334.4|0
1680844800000|2023-04-07 05:20:00|7338.4|7335.4|7338|7335|7338.4|7335.4|7337.5|7334.5|0
1680845100000|2023-04-07 05:25:00|7337.5|7334.5|7338|7335|7338.4|7335.4|7337.5|7334.5|0
1680845400000|2023-04-07 05:30:00|7338.4|7335.4|7338.4|7335.4|7338.9|7335.9|7338.4|7335.4|0
1680845700000|2023-04-07 05:35:00|7338.9|7335.9|7339.2|7336.2|7339.2|7336.2|7338.4|7335.4|0
1680846000000|2023-04-07 05:40:00|7339.3|7336.3|7339.8|7336.8|7340.3|7337.3|7339.3|7336.3|0
1680846300000|2023-04-07 05:45:00|7339.7|7336.7|7341|7338|7341|7338|7338.9|7335.9|0
1680846600000|2023-04-07 05:50:00|7340.1|7337.1|7340.7|7337.7|7340.7|7337.7|7340.1|7337.1|0
1680846900000|2023-04-07 05:55:00|7341|7338|7341|7338|7341.5|7338.5|7340.8|7337.8|0
1680847200000|2023-04-07 06:00:00|7341.5|7338.5|7339.8|7335.8|7342|7338.5|7339.8|7335.8|0
1680847500000|2023-04-07 06:05:00|7339.4|7335.4|7339.5|7335.5|7339.8|7335.8|7339.4|7335.4|0
1680847800000|2023-04-07 06:10:00|7339.4|7335.4|7340.3|7336.3|7340.7|7336.7|7339.4|7335.4|0
1680848100000|2023-04-07 06:15:00|7340.5|7336.5|7340.3|7336.3|7340.7|7336.7|7340.3|7336.3|0
1680848400000|2023-04-07 06:20:00|7340.7|7336.7|7340.7|7336.7|7340.7|7336.7|7340.3|7336.3|0
1680848700000|2023-04-07 06:25:00|7341.2|7337.2|7341.5|7337.5|7341.6|7337.6|7341.2|7337.2|0
1680849000000|2023-04-07 06:30:00|7342|7338|7341.6|7337.6|7342.6|7338.6|7341.6|7337.6|0
1680849300000|2023-04-07 06:35:00|7342.1|7338.1|7341.6|7337.6|7342.1|7338.1|7341.6|7337.6|0
1680849600000|2023-04-07 06:40:00|7342.1|7338.1|7342.1|7338.1|7342.1|7338.1|7341.6|7337.6|0
1680849900000|2023-04-07 06:45:00|7341.2|7337.2|7340.7|7336.7|7341.2|7337.2|7340.7|7336.7|0
1680850200000|2023-04-07 06:50:00|7341.2|7337.2|7340.7|7336.7|7341.2|7337.2|7340.7|7336.7|0
1680850500000|2023-04-07 06:55:00|7340.4|7336.4|7339.9|7335.9|7340.4|7336.4|7339.8|7335.8|0
1680850800000|2023-04-07 07:00:00|7340.1|7336.1|7338.5|7334.5|7340.1|7336.1|7337.6|7333.6|0
1680851100000|2023-04-07 07:05:00|7338.2|7334.2|7338.1|7334.1|7338.2|7334.2|7337.3|7333.3|0
1680851400000|2023-04-07 07:10:00|7337.8|7333.8|7338.1|7334.1|7339|7335|7337.8|7333.8|0
1680851700000|2023-04-07 07:15:00|7338.4|7334.4|7337.2|7333.2|7339|7335|7336.8|7332.8|0
1680852000000|2023-04-07 07:20:00|7337.3|7333.3|7337.2|7333.2|7337.7|7333.7|7337.2|7333.2|0
1680852300000|2023-04-07 07:25:00|7336.8|7332.8|7334.1|7330.1|7336.9|7332.9|7333.7|7329.7|0
1680852600000|2023-04-07 07:30:00|7334.6|7330.6|7335.7|7331.7|7335.7|7331.7|7334.6|7330.6|0
1680852900000|2023-04-07 07:35:00|7336.2|7332.2|7336.6|7332.6|7337.2|7333.2|7335.7|7331.7|0
1680853200000|2023-04-07 07:40:00|7336.7|7332.7|7336.4|7332.4|7337.2|7333.2|7336.4|7332.4|0
1680853500000|2023-04-07 07:45:00|7335.9|7331.9|7335.3|7331.3|7336.7|7332.7|7335.3|7331.3|0
1680853800000|2023-04-07 07:50:00|7335.8|7331.8|7335.8|7331.8|7336.3|7332.3|7335|7331|0
1680854100000|2023-04-07 07:55:00|7335.3|7331.3|7335.5|7331.5|7336.3|7332.3|7335.3|7331.3|0
1680854400000|2023-04-07 08:00:00|7335|7331|7336.4|7332.4|7336.9|7332.9|7335|7331|0
1680854700000|2023-04-07 08:05:00|7336.3|7332.3|7336.9|7332.9|7336.9|7332.9|7336|7332|0
1680855000000|2023-04-07 08:10:00|7337.2|7333.2|7336.9|7332.9|7337.2|7333.2|7336.9|7332.9|0
1680855300000|2023-04-07 08:15:00|7337.2|7333.2|7336.9|7332.9|7337.2|7333.2|7336.9|7332.9|0
1680855600000|2023-04-07 08:20:00|7337.2|7333.2|7336.9|7332.9|7337.2|7333.2|7336.9|7332.9|0
1680855900000|2023-04-07 08:25:00|7337.2|7333.2|7338.6|7334.6|7338.6|7334.6|7337.2|7333.2|0
1680856200000|2023-04-07 08:30:00|7338.1|7334.1|7338.6|7334.6|7340|7336|7338.1|7334.1|0
1680856500000|2023-04-07 08:35:00|7338.8|7334.8|7338.6|7334.6|7339.1|7335.1|7338.1|7334.1|0
1680856800000|2023-04-07 08:40:00|7338.1|7334.1|7337.8|7333.8|7338.1|7334.1|7337.8|7333.8|0
1680857100000|2023-04-07 08:45:00|7337.9|7333.9|7338.1|7334.1|7339.1|7335.1|7337.9|7333.9|0
1680857400000|2023-04-07 08:50:00|7338.6|7334.6|7340|7336|7340|7336|7338.6|7334.6|0
1680857700000|2023-04-07 08:55:00|7340.2|7336.2|7340.9|7336.9|7340.9|7336.9|7340|7336|0
1680858000000|2023-04-07 09:00:00|7340.8|7336.8|7340.8|7336.8|7340.8|7336.8|7340.3|7336.3|0
1680858300000|2023-04-07 09:05:00|7340.9|7336.9|7340.3|7336.3|7341.2|7337.2|7339.1|7335.1|0
1680858600000|2023-04-07 09:10:00|7340.1|7336.1|7340|7336|7340.3|7336.3|7340|7336|0
1680858900000|2023-04-07 09:15:00|7340.3|7336.3|7341.7|7337.7|7341.7|7337.7|7340.3|7336.3|0
1680859200000|2023-04-07 09:20:00|7341.5|7337.5|7341.6|7337.6|7342.1|7338.1|7341.1|7337.1|0
1680859500000|2023-04-07 09:25:00|7342.1|7338.1|7341.1|7337.1|7342.1|7338.1|7341.1|7337.1|0
1680859800000|2023-04-07 09:30:00|7341.5|7337.5|7340.8|7336.8|7341.6|7337.6|7340.8|7336.8|0
1680860100000|2023-04-07 09:35:00|7340.9|7336.9|7341.1|7337.1|7341.6|7337.6|7340.8|7336.8|0
1680860400000|2023-04-07 09:40:00|7341.6|7337.6|7342.6|7338.6|7343.3|7339.3|7341.6|7337.6|0
1680860700000|2023-04-07 09:45:00|7342.9|7338.9|7341.5|7337.5|7342.9|7338.9|7341.5|7337.5|0
1680861000000|2023-04-07 09:50:00|7342|7338|7340.6|7336.6|7342|7338|7340.6|7336.6|0
1680861300000|2023-04-07 09:55:00|7341.5|7337.5|7341.4|7337.4|7341.5|7337.5|7341.4|7337.4|0
1680861600000|2023-04-07 10:00:00|7341.5|7337.5|7341.4|7337.4|7342|7338|7340.9|7336.9|0
1680861900000|2023-04-07 10:05:00|7341.5|7337.5|7341.5|7337.5|7342|7338|7340.9|7336.9|0
1680862200000|2023-04-07 10:10:00|7341.4|7337.4|7341.5|7337.5|7341.5|7337.5|7340.6|7336.6|0
1680862500000|2023-04-07 10:15:00|7341.4|7337.4|7340.9|7336.9|7341.4|7337.4|7340.6|7336.6|0
1680862800000|2023-04-07 10:20:00|7341.3|7337.3|7341.4|7337.4|7341.4|7337.4|7340.9|7336.9|0
1680863100000|2023-04-07 10:25:00|7340.9|7336.9|7340.9|7336.9|7341.3|7337.3|7340.6|7336.6|0
1680863400000|2023-04-07 10:30:00|7341.3|7337.3|7340.9|7336.9|7342|7338|7340.9|7336.9|0
1680863700000|2023-04-07 10:35:00|7341.4|7337.4|7341.9|7337.9|7342|7338|7341.4|7337.4|0
1680864000000|2023-04-07 10:40:00|7340.9|7336.9|7340.9|7336.9|7341.9|7337.9|7340.9|7336.9|0
1680864300000|2023-04-07 10:45:00|7341.2|7337.2|7340.9|7336.9|7341.4|7337.4|7340.6|7336.6|0
1680864600000|2023-04-07 10:50:00|7341.4|7337.4|7341.4|7337.4|7341.9|7337.9|7341.4|7337.4|0
1680864900000|2023-04-07 10:55:00|7341.9|7337.9|7342.3|7338.3|7342.4|7338.4|7341.4|7337.4|0
1680865200000|2023-04-07 11:00:00|7342|7338|7342|7338|7342.8|7338.8|7342|7338|0
1680865500000|2023-04-07 11:05:00|7341.5|7337.5|7340.9|7336.9|7342|7338|7340.9|7336.9|0
1680865800000|2023-04-07 11:10:00|7341|7337|7340.1|7336.1|7342|7338|7340.1|7336.1|0
1680866100000|2023-04-07 11:15:00|7339.7|7335.7|7339.3|7335.3|7339.8|7335.8|7338.9|7334.9|0
1680866400000|2023-04-07 11:20:00|7339.8|7335.8|7341.5|7337.5|7341.5|7337.5|7339.8|7335.8|0
1680866700000|2023-04-07 11:25:00|7342|7338|7342.4|7338.4|7342.9|7338.9|7342|7338|0
1680867000000|2023-04-07 11:30:00|7342.9|7338.9|7341.5|7337.5|7343.2|7339.2|7341.1|7337.1|0
1680867300000|2023-04-07 11:35:00|7342|7338|7341.5|7337.5|7342.5|7338.5|7341.5|7337.5|0
1680867600000|2023-04-07 11:40:00|7341.1|7337.1|7340.5|7336.5|7341.5|7337.5|7339.7|7335.7|0
1680867900000|2023-04-07 11:45:00|7340.4|7336.4|7338.3|7334.3|7341.4|7337.4|7338.3|7334.3|0
1680868200000|2023-04-07 11:50:00|7338.8|7334.8|7336.5|7332.5|7338.8|7334.8|7336|7332|0
1680868500000|2023-04-07 11:55:00|7336|7332|7336|7332|7336.5|7332.5|7335.2|7331.2|0
1680868800000|2023-04-07 12:00:00|7335.7|7331.7|7330.5|7326.5|7335.7|7331.7|7330.1|7326.1|0
1680869100000|2023-04-07 12:05:00|7330.4|7326.4|7330.2|7326.2|7330.5|7326.5|7329.3|7325.3|0
1680869400000|2023-04-07 12:10:00|7330.5|7326.5|7332.7|7328.7|7332.7|7328.7|7330.5|7326.5|0
1680869700000|2023-04-07 12:15:00|7332.4|7328.4|7331|7327|7332.4|7328.4|7331|7327|0
1680870000000|2023-04-07 12:20:00|7331.5|7327.5|7335.5|7331.5|7335.5|7331.5|7331|7327|0
1680870300000|2023-04-07 12:25:00|7335|7331|7335.4|7331.4|7336.1|7332.1|7331|7327|0
1680870600000|2023-04-07 12:30:00|7336.4|7332.4|7366.5|7362.5|7373|7369|7326.1|7322.1|0
1680870900000|2023-04-07 12:35:00|7366.4|7362.4|7351.8|7347.8|7367.8|7363.8|7348.7|7344.7|0
1680871200000|2023-04-07 12:40:00|7351.9|7347.9|7356.7|7352.7|7359.5|7355.5|7348.7|7344.7|0
1680871500000|2023-04-07 12:45:00|7357|7353|7363.6|7359.6|7365.5|7361.5|7356.7|7352.7|0
1680871800000|2023-04-07 12:50:00|7363.9|7359.9|7359.4|7355.4|7363.9|7359.9|7358|7354|0
1680872100000|2023-04-07 12:55:00|7359.9|7355.9|7355.3|7351.3|7359.9|7355.9|7354.4|7350.4|0
1680872400000|2023-04-07 13:00:00|7354.8|7350.8|7359.8|7355.8|7360.6|7356.6|7354.8|7350.8|0
1680872700000|2023-04-07 13:05:00|7360.1|7356.1|7361|7357|7361|7357|7357|7353|0
1680873000000|2023-04-07 13:10:00|7361.5|7357.5|7362.3|7358.3|7363.9|7359.9|7358.6|7354.6|0
1681077600000|2023-04-09 22:00:00|7355.3|7351.3|7355.5|7351.5|7356|7352|7355|7351|0
1681077900000|2023-04-09 22:05:00|7355.7|7351.7|7357.9|7353.9|7357.9|7353.9|7353.9|7349.9|0
1681078200000|2023-04-09 22:10:00|7358.4|7354.4|7361|7357|7361|7357|7356.2|7352.2|0
1681078500000|2023-04-09 22:15:00|7360.7|7356.7|7361|7357|7364.1|7360.1|7360.7|7356.7|0
1681078800000|2023-04-09 22:20:00|7360.7|7356.7|7361.1|7357.1|7361.5|7357.5|7358|7354|0
1681079100000|2023-04-09 22:25:00|7361.6|7357.6|7361.1|7357.1|7362.2|7358.2|7360.3|7356.3|0
1681079400000|2023-04-09 22:30:00|7361.5|7357.5|7361.8|7357.8|7362.5|7358.5|7360.3|7356.3|0
1681079700000|2023-04-09 22:35:00|7362.2|7358.2|7362.5|7358.5|7362.5|7358.5|7361.6|7357.6|0
1681080000000|2023-04-09 22:40:00|7362.1|7358.1|7361.6|7357.6|7363.3|7359.3|7360.7|7356.7|0
1681080300000|2023-04-09 22:45:00|7362.1|7358.1|7361.1|7357.1|7362.5|7358.5|7360.2|7356.2|0
1681080600000|2023-04-09 22:50:00|7360.7|7356.7|7359.9|7355.9|7361.1|7357.1|7359.4|7355.4|0
1681080900000|2023-04-09 22:55:00|7359.4|7355.4|7359.9|7355.9|7360.2|7356.2|7358.9|7354.9|0
1681081200000|2023-04-09 23:00:00|7359.4|7355.4|7353.6|7349.6|7359.4|7355.4|7353.6|7349.6|0
1681081500000|2023-04-09 23:05:00|7353.8|7349.8|7350.9|7346.9|7354|7350|7349.6|7345.6|0
1681081800000|2023-04-09 23:10:00|7351.4|7347.4|7349.2|7345.2|7351.4|7347.4|7347.4|7343.4|0
1681082100000|2023-04-09 23:15:00|7349.1|7345.1|7347.3|7344.3|7349.2|7346.2|7347.3|7344.3|0
1681082400000|2023-04-09 23:20:00|7347.8|7344.8|7349.5|7346.5|7350.1|7347.1|7347.3|7344.3|0
1681082700000|2023-04-09 23:25:00|7349.6|7346.6|7349|7346|7349.7|7346.7|7348.2|7345.2|0
1681083000000|2023-04-09 23:30:00|7348.9|7345.9|7348.1|7345.1|7349.5|7346.5|7347.6|7344.6|0
1681083300000|2023-04-09 23:35:00|7347.6|7344.6|7349.5|7346.5|7349.8|7346.8|7346.9|7343.9|0
1681083600000|2023-04-09 23:40:00|7349.8|7346.8|7348.9|7345.9|7350.3|7347.3|7348.1|7345.1|0
1681083900000|2023-04-09 23:45:00|7349|7346|7349.8|7346.8|7350.3|7347.3|7348.4|7345.4|0
1681084200000|2023-04-09 23:50:00|7350.3|7347.3|7349.5|7346.5|7350.7|7347.7|7349.5|7346.5|0
1681084500000|2023-04-09 23:55:00|7349|7346|7348.5|7345.5|7349.5|7346.5|7348.1|7345.1|0
1681084800000|2023-04-10 00:00:00|7348.4|7345.4|7349.7|7346.7|7349.7|7346.7|7347.2|7344.2|0
1681085100000|2023-04-10 00:05:00|7349.8|7346.8|7352|7349|7352.5|7349.5|7349.8|7346.8|0
1681085400000|2023-04-10 00:10:00|7351.5|7348.5|7352|7349|7352.8|7349.8|7350.6|7347.6|0
1681085700000|2023-04-10 00:15:00|7351.9|7348.9|7348.4|7345.4|7351.9|7348.9|7348|7345|0
1681086000000|2023-04-10 00:20:00|7348.9|7345.9|7345.3|7342.3|7348.9|7345.9|7344.4|7341.4|0
1681086300000|2023-04-10 00:25:00|7345.8|7342.8|7344.1|7341.1|7345.8|7342.8|7342.7|7339.7|0
1681086600000|2023-04-10 00:30:00|7344.5|7341.5|7342.7|7339.7|7344.5|7341.5|7342.2|7339.2|0
1681086900000|2023-04-10 00:35:00|7342.8|7339.8|7343.1|7340.1|7343.6|7340.6|7341.9|7338.9|0
1681087200000|2023-04-10 00:40:00|7343.6|7340.6|7344.5|7341.5|7345|7342|7343.1|7340.1|0
1681087500000|2023-04-10 00:45:00|7344.1|7341.1|7344.5|7341.5|7345.3|7342.3|7343.1|7340.1|0
1681087800000|2023-04-10 00:50:00|7344.3|7341.3|7343.6|7340.6|7345|7342|7343.1|7340.1|0
1681088100000|2023-04-10 00:55:00|7344.1|7341.1|7343.1|7340.1|7344.5|7341.5|7343.1|7340.1|0
1681088400000|2023-04-10 01:00:00|7343.6|7340.6|7344.2|7341.2|7344.5|7341.5|7343.1|7340.1|0
1681088700000|2023-04-10 01:05:00|7344.5|7341.5|7344.5|7341.5|7345.4|7342.4|7344.2|7341.2|0
1681089000000|2023-04-10 01:10:00|7345|7342|7344.5|7341.5|7345.4|7342.4|7343.1|7340.1|0
1681089300000|2023-04-10 01:15:00|7344.2|7341.2|7344.5|7341.5|7345.4|7342.4|7343.7|7340.7|0
1681089600000|2023-04-10 01:20:00|7344.2|7341.2|7342.8|7339.8|7344.5|7341.5|7342.3|7339.3|0
1681089900000|2023-04-10 01:25:00|7342.3|7339.3|7343.2|7340.2|7343.2|7340.2|7341.4|7338.4|0
1681090200000|2023-04-10 01:30:00|7343.7|7340.7|7343.7|7340.7|7344.2|7341.2|7343.2|7340.2|0
1681090500000|2023-04-10 01:35:00|7343.5|7340.5|7343.7|7340.7|7344.2|7341.2|7343.2|7340.2|0
1681090800000|2023-04-10 01:40:00|7344.2|7341.2|7344.5|7341.5|7344.6|7341.6|7343.7|7340.7|0
1681091100000|2023-04-10 01:45:00|7345|7342|7345|7342|7345|7342|7344.2|7341.2|0
1681091400000|2023-04-10 01:50:00|7344.5|7341.5|7345.9|7342.9|7346.5|7343.5|7344.5|7341.5|0
1681091700000|2023-04-10 01:55:00|7345.4|7342.4|7345.4|7342.4|7345.9|7342.9|7345.1|7342.1|0
1681092000000|2023-04-10 02:00:00|7345.1|7342.1|7345.1|7342.1|7345.1|7342.1|7344.2|7341.2|0
1681092300000|2023-04-10 02:05:00|7344.6|7341.6|7345.5|7342.5|7345.9|7342.9|7344.2|7341.2|0
1681092600000|2023-04-10 02:10:00|7345.3|7342.3|7346.6|7343.6|7346.9|7343.9|7345.2|7342.2|0
1681092900000|2023-04-10 02:15:00|7346.1|7343.1|7344.7|7341.7|7346.2|7343.2|7344.3|7341.3|0
1681093200000|2023-04-10 02:20:00|7345.2|7342.2|7344.7|7341.7|7346.1|7343.1|7344.7|7341.7|0
1681093500000|2023-04-10 02:25:00|7344.4|7341.4|7345.2|7342.2|7345.2|7342.2|7344.4|7341.4|0
1681093800000|2023-04-10 02:30:00|7344.4|7341.4|7341.3|7338.3|7344.7|7341.7|7340.7|7337.7|0
1681094100000|2023-04-10 02:35:00|7341.6|7338.6|7339.9|7336.9|7342.5|7339.5|7339|7336|0
1681094400000|2023-04-10 02:40:00|7340.2|7337.2|7340.7|7337.7|7340.7|7337.7|7339.9|7336.9|0
1681094700000|2023-04-10 02:45:00|7340.2|7337.2|7340.2|7337.2|7340.2|7337.2|7339.9|7336.9|0
1681095000000|2023-04-10 02:50:00|7340.6|7337.6|7343|7340|7343|7340|7340.6|7337.6|0
1681095300000|2023-04-10 02:55:00|7342.5|7339.5|7342.5|7339.5|7343|7340|7342.5|7339.5|0
1681095600000|2023-04-10 03:00:00|7343|7340|7342.5|7339.5|7343|7340|7342.2|7339.2|0
1681095900000|2023-04-10 03:05:00|7342.2|7339.2|7343|7340|7343.4|7340.4|7342.2|7339.2|0
1681096200000|2023-04-10 03:10:00|7343.4|7340.4|7343.4|7340.4|7343.4|7340.4|7342.5|7339.5|0
1681096500000|2023-04-10 03:15:00|7343.3|7340.3|7343.2|7340.2|7343.5|7340.5|7342.7|7339.7|0
1681096800000|2023-04-10 03:20:00|7342.7|7339.7|7342.3|7339.3|7343.2|7340.2|7342.3|7339.3|0
1681097100000|2023-04-10 03:25:00|7341.8|7338.8|7342.3|7339.3|7342.3|7339.3|7341.8|7338.8|0
1681097400000|2023-04-10 03:30:00|7341.8|7338.8|7341.8|7338.8|7342.3|7339.3|7341.5|7338.5|0
1681097700000|2023-04-10 03:35:00|7342.3|7339.3|7342.6|7339.6|7343.5|7340.5|7342.3|7339.3|0
1681098000000|2023-04-10 03:40:00|7342.3|7339.3|7341.4|7338.4|7342.6|7339.6|7341.4|7338.4|0
1681098300000|2023-04-10 03:45:00|7341|7338|7343.1|7340.1|7343.1|7340.1|7340.4|7337.4|0
1681098600000|2023-04-10 03:50:00|7342.9|7339.9|7342.6|7339.6|7342.9|7339.9|7342.6|7339.6|0
1681098900000|2023-04-10 03:55:00|7343.1|7340.1|7341.7|7338.7|7343.1|7340.1|7341.7|7338.7|0
1681099200000|2023-04-10 04:00:00|7341.8|7338.8|7340.3|7337.3|7342.3|7339.3|7340|7337|0
1681099500000|2023-04-10 04:05:00|7340|7337|7340.8|7337.8|7340.8|7337.8|7340|7337|0
1681099800000|2023-04-10 04:10:00|7340.3|7337.3|7340.9|7337.9|7341.4|7338.4|7340.3|7337.3|0
1681100100000|2023-04-10 04:15:00|7341.4|7338.4|7341.8|7338.8|7342.3|7339.3|7340.9|7337.9|0
1681100400000|2023-04-10 04:20:00|7342.3|7339.3|7340.9|7337.9|7342.3|7339.3|7340.9|7337.9|0
1681100700000|2023-04-10 04:25:00|7341.4|7338.4|7340.6|7337.6|7341.4|7338.4|7340.6|7337.6|0
1681101000000|2023-04-10 04:30:00|7341.1|7338.1|7342.8|7339.8|7343.2|7340.2|7340.6|7337.6|0
1681101300000|2023-04-10 04:35:00|7342.7|7339.7|7342.3|7339.3|7343.2|7340.2|7342|7339|0
1681101600000|2023-04-10 04:40:00|7342|7339|7341.5|7338.5|7342.3|7339.3|7341.5|7338.5|0
1681101900000|2023-04-10 04:45:00|7342|7339|7341.5|7338.5|7342|7339|7341.1|7338.1|0
1681102200000|2023-04-10 04:50:00|7341.4|7338.4|7341.5|7338.5|7342|7339|7341.1|7338.1|0
1681102500000|2023-04-10 04:55:00|7341.3|7338.3|7340.6|7337.6|7341.5|7338.5|7340.1|7337.1|0
1681102800000|2023-04-10 05:00:00|7341.1|7338.1|7340.1|7337.1|7341.1|7338.1|7339.7|7336.7|0
1681103100000|2023-04-10 05:05:00|7339.7|7336.7|7339.2|7336.2|7339.8|7336.8|7338.9|7335.9|0
1681103400000|2023-04-10 05:10:00|7339.7|7336.7|7338.9|7335.9|7339.7|7336.7|7338.9|7335.9|0
1681103700000|2023-04-10 05:15:00|7339.2|7336.2|7338.3|7335.3|7339.2|7336.2|7338|7335|0
1681104000000|2023-04-10 05:20:00|7337.9|7334.9|7339.7|7336.7|7339.7|7336.7|7337.4|7334.4|0
1681104300000|2023-04-10 05:25:00|7339.6|7336.6|7340|7337|7340.5|7337.5|7338.8|7335.8|0
1681104600000|2023-04-10 05:30:00|7340.5|7337.5|7341.1|7338.1|7341.1|7338.1|7339.7|7336.7|0
1681104900000|2023-04-10 05:35:00|7341.4|7338.4|7339.7|7336.7|7341.4|7338.4|7339.2|7336.2|0
1681105200000|2023-04-10 05:40:00|7340.1|7337.1|7339.2|7336.2|7340.1|7337.1|7338.9|7335.9|0
1681105500000|2023-04-10 05:45:00|7338.9|7335.9|7338.9|7335.9|7339.7|7336.7|7338.3|7335.3|0
1681105800000|2023-04-10 05:50:00|7339.2|7336.2|7337.6|7334.6|7339.2|7336.2|7337|7334|0
1681106100000|2023-04-10 05:55:00|7337.9|7334.9|7336.3|7333.3|7338.1|7335.1|7335.4|7332.4|0
1681106400000|2023-04-10 06:00:00|7336.8|7332.8|7335.3|7331.3|7337|7333|7335.2|7331.2|0
1681106700000|2023-04-10 06:05:00|7335.6|7331.6|7334.9|7330.9|7336.1|7332.1|7333.9|7329.9|0
1681107000000|2023-04-10 06:10:00|7335.4|7331.4|7336.3|7332.3|7337.7|7333.7|7335.4|7331.4|0
1681107300000|2023-04-10 06:15:00|7336.6|7332.6|7335.4|7331.4|7337.1|7333.1|7335.4|7331.4|0
1681107600000|2023-04-10 06:20:00|7335.5|7331.5|7335.5|7331.5|7335.7|7331.7|7334.2|7330.2|0
1681107900000|2023-04-10 06:25:00|7335.6|7331.6|7335.1|7331.1|7335.6|7331.6|7334.7|7330.7|0
1681108200000|2023-04-10 06:30:00|7335.6|7331.6|7337.4|7333.4|7337.9|7333.9|7335.6|7331.6|0
1681108500000|2023-04-10 06:35:00|7337.9|7333.9|7337.4|7333.4|7337.9|7333.9|7337|7333|0
1681108800000|2023-04-10 06:40:00|7337.9|7333.9|7335.8|7331.8|7337.9|7333.9|7335.2|7331.2|0
1681109100000|2023-04-10 06:45:00|7335.7|7331.7|7336.2|7332.2|7337.6|7333.6|7335.2|7331.2|0
1681109400000|2023-04-10 06:50:00|7336.7|7332.7|7336.5|7332.5|7336.7|7332.7|7335.8|7331.8|0
1681109700000|2023-04-10 06:55:00|7336.2|7332.2|7334.1|7330.1|7336.8|7332.8|7333.7|7329.7|0
1681110000000|2023-04-10 07:00:00|7334.2|7330.2|7335.6|7331.6|7336.4|7332.4|7333.2|7329.2|0
1681110300000|2023-04-10 07:05:00|7335.4|7331.4|7336.4|7332.4|7337|7333|7335.1|7331.1|0
1681110600000|2023-04-10 07:10:00|7336.5|7332.5|7336.5|7332.5|7337|7333|7335.9|7331.9|0
1681110900000|2023-04-10 07:15:00|7336.6|7332.6|7337.3|7333.3|7338.2|7334.2|7336.5|7332.5|0
1681111200000|2023-04-10 07:20:00|7337|7333|7338.2|7334.2|7338.2|7334.2|7337|7333|0
1681111500000|2023-04-10 07:25:00|7338.7|7334.7|7337.4|7333.4|7339.2|7335.2|7337.4|7333.4|0
1681111800000|2023-04-10 07:30:00|7337.5|7333.5|7336|7332|7337.9|7333.9|7336|7332|0
1681112100000|2023-04-10 07:35:00|7336.5|7332.5|7336|7332|7336.5|7332.5|7335.6|7331.6|0
1681112400000|2023-04-10 07:40:00|7336.5|7332.5|7337.8|7333.8|7337.8|7333.8|7336.5|7332.5|0
1681112700000|2023-04-10 07:45:00|7337.3|7333.3|7338.2|7334.2|7338.2|7334.2|7337.3|7333.3|0
1681113000000|2023-04-10 07:50:00|7338.7|7334.7|7340.5|7336.5|7341|7337|7338.2|7334.2|0
1681113300000|2023-04-10 07:55:00|7341|7337|7341.5|7337.5|7341.5|7337.5|7340.5|7336.5|0
1681113600000|2023-04-10 08:00:00|7341.8|7337.8|7341.6|7337.6|7342.3|7338.3|7341.2|7337.2|0
1681113900000|2023-04-10 08:05:00|7341.4|7337.4|7343.5|7339.5|7343.5|7339.5|7341.3|7337.3|0
1681114200000|2023-04-10 08:10:00|7343|7339|7343.1|7339.1|7344|7340|7342.7|7338.7|0
1681114500000|2023-04-10 08:15:00|7342.8|7338.8|7341.4|7337.4|7343.1|7339.1|7340.1|7336.1|0
1681114800000|2023-04-10 08:20:00|7340.9|7336.9|7340|7336|7341.4|7337.4|7340|7336|0
1681115100000|2023-04-10 08:25:00|7340.1|7336.1|7339.7|7335.7|7340.6|7336.6|7339.7|7335.7|0
1681115400000|2023-04-10 08:30:00|7340.1|7336.1|7340.9|7336.9|7341.4|7337.4|7340|7336|0
1681115700000|2023-04-10 08:35:00|7341.4|7337.4|7341.4|7337.4|7341.4|7337.4|7340.5|7336.5|0
1681116000000|2023-04-10 08:40:00|7341.8|7337.8|7342.3|7338.3|7342.3|7338.3|7340.9|7336.9|0
1681116300000|2023-04-10 08:45:00|7342.8|7338.8|7344.5|7340.5|7344.9|7340.9|7342.8|7338.8|0
1681116600000|2023-04-10 08:50:00|7344.7|7340.7|7344.8|7340.8|7344.8|7340.8|7343.5|7339.5|0
1681116900000|2023-04-10 08:55:00|7345|7341|7346.2|7342.2|7346.2|7342.2|7345|7341|0
1681117200000|2023-04-10 09:00:00|7346.3|7342.3|7346.2|7342.2|7346.6|7342.6|7346.2|7342.2|0
1681117500000|2023-04-10 09:05:00|7345.7|7341.7|7345.7|7341.7|7346.2|7342.2|7345.7|7341.7|0
1681117800000|2023-04-10 09:10:00|7346.2|7342.2|7348.3|7344.3|7348.8|7344.8|7345.7|7341.7|0
1681118100000|2023-04-10 09:15:00|7347.9|7343.9|7347.8|7343.8|7348.6|7344.6|7347.7|7343.7|0
1681118400000|2023-04-10 09:20:00|7348.3|7344.3|7347.8|7343.8|7348.3|7344.3|7347.8|7343.8|0
1681118700000|2023-04-10 09:25:00|7348.3|7344.3|7348.6|7344.6|7348.6|7344.6|7347.8|7343.8|0
1681119000000|2023-04-10 09:30:00|7349.1|7345.1|7349.1|7345.1|7349.6|7345.6|7348.3|7344.3|0
1681119300000|2023-04-10 09:35:00|7349.6|7345.6|7349.7|7345.7|7350.1|7346.1|7349.1|7345.1|0
1681119600000|2023-04-10 09:40:00|7349.3|7345.3|7350.5|7346.5|7350.6|7346.6|7349.2|7345.2|0
1681119900000|2023-04-10 09:45:00|7350.6|7346.6|7350.1|7346.1|7351.5|7347.5|7350.1|7346.1|0
1681120200000|2023-04-10 09:50:00|7350.6|7346.6|7347.8|7343.8|7350.6|7346.6|7347.8|7343.8|0
1681120500000|2023-04-10 09:55:00|7348|7344|7348.8|7344.8|7348.8|7344.8|7347.5|7343.5|0
1681120800000|2023-04-10 10:00:00|7348.7|7344.7|7349.9|7345.9|7349.9|7345.9|7348.4|7344.4|0
1681121100000|2023-04-10 10:05:00|7349.7|7345.7|7349.2|7345.2|7349.7|7345.7|7349.2|7345.2|0
1681121400000|2023-04-10 10:10:00|7349|7345|7349.2|7345.2|7349.2|7345.2|7347.8|7343.8|0
1681121700000|2023-04-10 10:15:00|7349.4|7345.4|7349.7|7345.7|7350.6|7346.6|7349.2|7345.2|0
1681122000000|2023-04-10 10:20:00|7350|7346|7349.7|7345.7|7350.6|7346.6|7349.2|7345.2|0
1681122300000|2023-04-10 10:25:00|7349.2|7345.2|7348.6|7344.6|7349.7|7345.7|7348.6|7344.6|0
1681122600000|2023-04-10 10:30:00|7349.1|7345.1|7350|7346|7350|7346|7347.8|7343.8|0
1681122900000|2023-04-10 10:35:00|7349.7|7345.7|7350|7346|7350.5|7346.5|7349.2|7345.2|0
1681123200000|2023-04-10 10:40:00|7350.5|7346.5|7349.7|7345.7|7350.5|7346.5|7349.1|7345.1|0
1681123500000|2023-04-10 10:45:00|7349.6|7345.6|7348.6|7344.6|7350|7346|7348.3|7344.3|0
1681123800000|2023-04-10 10:50:00|7349.1|7345.1|7348.2|7344.2|7349.1|7345.1|7348.2|7344.2|0
1681124100000|2023-04-10 10:55:00|7347.7|7343.7|7347.7|7343.7|7348.2|7344.2|7347.3|7343.3|0
1681124400000|2023-04-10 11:00:00|7347.3|7343.3|7346.8|7342.8|7347.7|7343.7|7346|7342|0
1681124700000|2023-04-10 11:05:00|7347.3|7343.3|7347.7|7343.7|7347.7|7343.7|7345.9|7341.9|0
1681125000000|2023-04-10 11:10:00|7348.2|7344.2|7346.3|7342.3|7348.2|7344.2|7346.3|7342.3|0
1681125300000|2023-04-10 11:15:00|7345.9|7341.9|7344.5|7340.5|7347.3|7343.3|7344.5|7340.5|0
1681125600000|2023-04-10 11:20:00|7344.1|7340.1|7340.5|7336.5|7344.5|7340.5|7340|7336|0
1681125900000|2023-04-10 11:25:00|7341|7337|7334.7|7330.7|7341|7337|7334.7|7330.7|0
1681126200000|2023-04-10 11:30:00|7334.4|7330.4|7330.6|7326.6|7334.4|7330.4|7329.6|7325.6|0
1681126500000|2023-04-10 11:35:00|7330.1|7326.1|7330.9|7326.9|7332.1|7328.1|7328.6|7324.6|0
1681126800000|2023-04-10 11:40:00|7330.4|7326.4|7332.2|7328.2|7332.2|7328.2|7329.9|7325.9|0
1681127100000|2023-04-10 11:45:00|7331.8|7327.8|7331.4|7327.4|7332.2|7328.2|7329.7|7325.7|0
1681127400000|2023-04-10 11:50:00|7331.5|7327.5|7333.4|7329.4|7333.7|7329.7|7331.5|7327.5|0
1681127700000|2023-04-10 11:55:00|7333.7|7329.7|7333.8|7329.8|7333.8|7329.8|7332.4|7328.4|0
1681128000000|2023-04-10 12:00:00|7334.3|7330.3|7327.6|7323.6|7334.3|7330.3|7327.1|7323.1|0
1681128300000|2023-04-10 12:05:00|7327.1|7323.1|7325.9|7321.9|7327.1|7323.1|7324.4|7320.4|0
1681128600000|2023-04-10 12:10:00|7325.4|7321.4|7323.6|7319.6|7325.9|7321.9|7322.3|7318.3|0
1681128900000|2023-04-10 12:15:00|7323.1|7319.1|7311.3|7307.3|7323.6|7319.6|7310.4|7306.4|0
1681129200000|2023-04-10 12:20:00|7311.4|7307.4|7308.7|7304.7|7311.5|7307.5|7307.4|7303.4|0
1681129500000|2023-04-10 12:25:00|7308.4|7304.4|7310.4|7306.4|7311.7|7307.7|7308.4|7304.4|0
1681129800000|2023-04-10 12:30:00|7310.2|7306.2|7306.1|7302.1|7311.2|7307.2|7305.8|7301.8|0
1681130100000|2023-04-10 12:35:00|7306.2|7302.2|7309.1|7305.1|7310.1|7306.1|7306.1|7302.1|0
1681130400000|2023-04-10 12:40:00|7309.4|7305.4|7310.8|7306.8|7311.7|7307.7|7309.1|7305.1|0
1681130700000|2023-04-10 12:45:00|7310.3|7306.3|7307.8|7303.8|7310.3|7306.3|7307.8|7303.8|0
1681131000000|2023-04-10 12:50:00|7307.3|7303.3|7307.8|7303.8|7309.2|7305.2|7306|7302|0
1681131300000|2023-04-10 12:55:00|7307.3|7303.3|7306.4|7302.4|7308.3|7304.3|7304.7|7300.7|0
1681131600000|2023-04-10 13:00:00|7305.9|7301.9|7309|7305|7309.5|7305.5|7304.5|7300.5|0
1681131900000|2023-04-10 13:05:00|7308.5|7304.5|7308.5|7304.5|7309.1|7305.1|7305.1|7301.1|0
1681132200000|2023-04-10 13:10:00|7308|7304|7309.6|7305.6|7311|7307|7308|7304|0
1681132500000|2023-04-10 13:15:00|7309.1|7305.1|7307.9|7303.9|7309.6|7305.6|7307.7|7303.7|0
1681132800000|2023-04-10 13:20:00|7307.6|7303.6|7308.5|7304.5|7309.6|7305.6|7307.6|7303.6|0
1681133100000|2023-04-10 13:25:00|7308|7304|7305|7301|7308.5|7304.5|7300.4|7296.4|0
1681133400000|2023-04-10 13:30:00|7304.5|7300.5|7301|7297|7309|7305|7295.1|7291.1|0
1681133700000|2023-04-10 13:35:00|7300.7|7296.7|7302.3|7298.3|7302.3|7298.3|7294.3|7290.3|0
1681134000000|2023-04-10 13:40:00|7302.8|7298.8|7309.2|7305.2|7310|7306|7300.6|7296.6|0
1681134300000|2023-04-10 13:45:00|7309.7|7305.7|7304.1|7300.1|7311.2|7307.2|7302.8|7298.8|0
1681134600000|2023-04-10 13:50:00|7303.6|7299.6|7303.1|7299.1|7306.3|7302.3|7299|7295|0
1681134900000|2023-04-10 13:55:00|7303.2|7299.2|7301|7297|7306.2|7302.2|7297.4|7293.4|0
1681135200000|2023-04-10 14:00:00|7300.6|7296.6|7311.1|7307.1|7311.6|7307.6|7297.5|7293.5|0
1681135500000|2023-04-10 14:05:00|7311.6|7307.6|7310.9|7306.9|7312.5|7308.5|7306.7|7302.7|0
1681135800000|2023-04-10 14:10:00|7311.4|7307.4|7311.5|7307.5|7314.7|7310.7|7309.2|7305.2|0
1681136100000|2023-04-10 14:15:00|7311.6|7307.6|7310.6|7306.6|7316.8|7312.8|7310.6|7306.6|0
1681136400000|2023-04-10 14:20:00|7310.9|7306.9|7309.2|7305.2|7311.5|7307.5|7307.3|7303.3|0
1681136700000|2023-04-10 14:25:00|7308.7|7304.7|7305.2|7301.2|7310.9|7306.9|7302.4|7298.4|0
1681137000000|2023-04-10 14:30:00|7305.5|7301.5|7312.1|7308.1|7312.9|7308.9|7305.3|7301.3|0
1681137300000|2023-04-10 14:35:00|7312.6|7308.6|7317.2|7313.2|7320.2|7316.2|7312.1|7308.1|0
1681137600000|2023-04-10 14:40:00|7317.6|7313.6|7321.4|7317.4|7322.2|7318.2|7313.6|7309.6|0
1681137900000|2023-04-10 14:45:00|7321.3|7317.3|7318.7|7314.7|7322.2|7318.2|7316.2|7312.2|0
1681138200000|2023-04-10 14:50:00|7317.8|7313.8|7315.2|7311.2|7317.8|7313.8|7313|7309|0
1681138500000|2023-04-10 14:55:00|7315.5|7311.5|7311.1|7307.1|7316.9|7312.9|7310.2|7306.2|0
1681138800000|2023-04-10 15:00:00|7311.6|7307.6|7317.3|7313.3|7320.4|7316.4|7311.1|7307.1|0
1681139100000|2023-04-10 15:05:00|7317.8|7313.8|7319|7315|7320.9|7316.9|7316.8|7312.8|0
1681139400000|2023-04-10 15:10:00|7319.5|7315.5|7323.6|7319.6|7324.4|7320.4|7319|7315|0
1681139700000|2023-04-10 15:15:00|7324.4|7320.4|7323.1|7319.1|7326.2|7322.2|7321.7|7317.7|0
1681140000000|2023-04-10 15:20:00|7322.6|7318.6|7319.9|7315.9|7325.6|7321.6|7319.4|7315.4|0
1681140300000|2023-04-10 15:25:00|7320|7316|7322.6|7318.6|7322.6|7318.6|7318.9|7314.9|0
1681140600000|2023-04-10 15:30:00|7323.1|7319.1|7324.8|7320.8|7326.7|7322.7|7322|7318|0
1681140900000|2023-04-10 15:35:00|7324.3|7320.3|7328|7324|7328|7324|7322.9|7318.9|0
1681141200000|2023-04-10 15:40:00|7328.1|7324.1|7328.3|7324.3|7329.2|7325.2|7325.2|7321.2|0
1681141500000|2023-04-10 15:45:00|7328.2|7324.2|7327.1|7323.1|7328.3|7324.3|7324.5|7320.5|0
1681141800000|2023-04-10 15:50:00|7327|7323|7321|7317|7327.6|7323.6|7320.7|7316.7|0
1681142100000|2023-04-10 15:55:00|7320.7|7316.7|7316.4|7312.4|7320.7|7316.7|7314.3|7310.3|0
1681142400000|2023-04-10 16:00:00|7316|7312|7310|7306|7316.9|7312.9|7306.9|7302.9|0
1681142700000|2023-04-10 16:05:00|7309.9|7305.9|7308.7|7304.7|7309.9|7305.9|7302.9|7298.9|0
1681143000000|2023-04-10 16:10:00|7308.4|7304.4|7308.4|7304.4|7311.9|7307.9|7307.5|7303.5|0
1681143300000|2023-04-10 16:15:00|7307.9|7303.9|7315|7311|7315.5|7311.5|7307.9|7303.9|0
1681143600000|2023-04-10 16:20:00|7315.5|7311.5|7317.4|7313.4|7318.5|7314.5|7315.4|7311.4|0
1681143900000|2023-04-10 16:25:00|7317.1|7313.1|7317.8|7313.8|7320.1|7316.1|7317.1|7313.1|0
1681144200000|2023-04-10 16:30:00|7317.9|7313.9|7324.1|7320.1|7326|7322|7317.9|7313.9|0
1681144500000|2023-04-10 16:35:00|7324.9|7320.9|7336.3|7332.3|7339.2|7335.2|7324.4|7320.4|0
1681144800000|2023-04-10 16:40:00|7336.7|7332.7|7336.7|7332.7|7338.8|7334.8|7334|7330|0
1681145100000|2023-04-10 16:45:00|7336.8|7332.8|7337.4|7333.4|7340.2|7336.2|7336.7|7332.7|0
1681145400000|2023-04-10 16:50:00|7337.3|7333.3|7336.3|7332.3|7339.5|7335.5|7335.3|7331.3|0
1681145700000|2023-04-10 16:55:00|7335.8|7331.8|7339.2|7335.2|7339.3|7335.3|7335.8|7331.8|0
1681146000000|2023-04-10 17:00:00|7339.5|7335.5|7338.9|7334.9|7343.1|7339.1|7338.1|7334.1|0
1681146300000|2023-04-10 17:05:00|7339.3|7335.3|7342.8|7338.8|7344.2|7340.2|7337.9|7333.9|0
1681146600000|2023-04-10 17:10:00|7343.1|7339.1|7344.4|7340.4|7347.2|7343.2|7342.2|7338.2|0
1681146900000|2023-04-10 17:15:00|7344.6|7340.6|7344.8|7340.8|7347.9|7343.9|7343.6|7339.6|0
1681147200000|2023-04-10 17:20:00|7344.3|7340.3|7341.4|7337.4|7345.8|7341.8|7340.5|7336.5|0
1681147500000|2023-04-10 17:25:00|7341.7|7337.7|7345.3|7341.3|7345.3|7341.3|7341.4|7337.4|0
1681147800000|2023-04-10 17:30:00|7345.6|7341.6|7344.3|7340.3|7346.7|7342.7|7342.9|7338.9|0
1681148100000|2023-04-10 17:35:00|7344.6|7340.6|7339.8|7335.8|7344.6|7340.6|7339.3|7335.3|0
1681148400000|2023-04-10 17:40:00|7340.3|7336.3|7340.2|7336.2|7340.6|7336.6|7336.1|7332.1|0
1681148700000|2023-04-10 17:45:00|7340.6|7336.6|7346.5|7342.5|7348.3|7344.3|7339.7|7335.7|0
1681149000000|2023-04-10 17:50:00|7346.6|7342.6|7343.1|7339.1|7347.7|7343.7|7342.6|7338.6|0
1681149300000|2023-04-10 17:55:00|7342.2|7338.2|7343.9|7339.9|7345.7|7341.7|7341.7|7337.7|0
1681149600000|2023-04-10 18:00:00|7344|7340|7343.8|7339.8|7344.8|7340.8|7339.8|7335.8|0
1681149900000|2023-04-10 18:05:00|7344.3|7340.3|7342.8|7338.8|7347.4|7343.4|7342.8|7338.8|0
1681150200000|2023-04-10 18:10:00|7342.3|7338.3|7346.8|7342.8|7348.1|7344.1|7341.4|7337.4|0
1681150500000|2023-04-10 18:15:00|7346.7|7342.7|7349.8|7345.8|7351.8|7347.8|7346.7|7342.7|0
1681150800000|2023-04-10 18:20:00|7349.7|7345.7|7347.2|7343.2|7351.7|7347.7|7347.2|7343.2|0
1681151100000|2023-04-10 18:25:00|7346.7|7342.7|7346.3|7342.3|7348.1|7344.1|7344.9|7340.9|0
1681151400000|2023-04-10 18:30:00|7346.5|7342.5|7345.8|7341.8|7349.8|7345.8|7345|7341|0
1681151700000|2023-04-10 18:35:00|7346.3|7342.3|7344.9|7340.9|7346.7|7342.7|7343.2|7339.2|0
1681152000000|2023-04-10 18:40:00|7344.8|7340.8|7340.9|7336.9|7345.2|7341.2|7340|7336|0
1681152300000|2023-04-10 18:45:00|7340.8|7336.8|7342.3|7338.3|7343.2|7339.2|7339.7|7335.7|0
1681152600000|2023-04-10 18:50:00|7342.8|7338.8|7346.2|7342.2|7348.5|7344.5|7342.8|7338.8|0
1681152900000|2023-04-10 18:55:00|7345.9|7341.9|7351.3|7347.3|7352.5|7348.5|7345.9|7341.9|0
1681153200000|2023-04-10 19:00:00|7351.6|7347.6|7351.4|7347.4|7354.6|7350.6|7349.2|7345.2|0
1681153500000|2023-04-10 19:05:00|7351.9|7347.9|7351.3|7347.3|7352.2|7348.2|7348.3|7344.3|0
1681153800000|2023-04-10 19:10:00|7351.8|7347.8|7346.8|7342.8|7352.7|7348.7|7346.4|7342.4|0
1681154100000|2023-04-10 19:15:00|7347.3|7343.3|7350.9|7346.9|7351.2|7347.2|7346.8|7342.8|0
1681154400000|2023-04-10 19:20:00|7351.2|7347.2|7346.4|7342.4|7351.7|7347.7|7345.9|7341.9|0
1681154700000|2023-04-10 19:25:00|7346.7|7342.7|7344.5|7340.5|7347.2|7343.2|7344.5|7340.5|0
1681155000000|2023-04-10 19:30:00|7344.6|7340.6|7344.6|7340.6|7348.9|7344.9|7344.5|7340.5|0
1681155300000|2023-04-10 19:35:00|7344.2|7340.2|7346.8|7342.8|7347.2|7343.2|7341.9|7337.9|0
1681155600000|2023-04-10 19:40:00|7346.3|7342.3|7347.1|7343.1|7350.8|7346.8|7346.3|7342.3|0
1681155900000|2023-04-10 19:45:00|7346.8|7342.8|7351|7347|7352.1|7348.1|7344.6|7340.6|0
1681156200000|2023-04-10 19:50:00|7351.1|7347.1|7347.6|7343.6|7352.9|7348.9|7347.1|7343.1|0
1681156500000|2023-04-10 19:55:00|7347.9|7343.9|7363.9|7359.9|7363.9|7359.9|7347.6|7343.6|0
1681156800000|2023-04-10 20:00:00|7363.6|7359.6|7367.1|7363.1|7367.5|7363.5|7359.4|7355.4|0
1681157100000|2023-04-10 20:05:00|7367.4|7363.4|7367|7363|7368.4|7364.4|7365.6|7361.6|0
1681157400000|2023-04-10 20:10:00|7367.3|7363.3|7366.8|7362.8|7367.5|7363.5|7365.4|7361.4|0
1681157700000|2023-04-10 20:15:00|7367.1|7363.1|7366.6|7362.6|7367.1|7363.1|7365.4|7361.4|0
1681158000000|2023-04-10 20:20:00|7367.1|7363.1|7365.7|7361.7|7367.1|7363.1|7365.7|7361.7|0
1681158300000|2023-04-10 20:25:00|7366.1|7362.1|7366.6|7362.6|7366.6|7362.6|7365.6|7361.6|0
1681158600000|2023-04-10 20:30:00|7366.1|7362.1|7367.3|7363.3|7368.7|7364.7|7366.1|7362.1|0
1681158900000|2023-04-10 20:35:00|7367|7363|7367|7363|7367.3|7363.3|7367|7363|0
1681159200000|2023-04-10 20:40:00|7367.3|7363.3|7367.3|7363.3|7367.8|7363.8|7366.4|7362.4|0
1681159500000|2023-04-10 20:45:00|7366.4|7362.4|7365.9|7361.9|7366.4|7362.4|7365.6|7361.6|0
1681159800000|2023-04-10 20:50:00|7365.5|7361.5|7365.5|7361.5|7365.8|7361.8|7365.5|7361.5|0
1681160100000|2023-04-10 20:55:00|7365.4|7361.4|7364.7|7360.7|7365.4|7361.4|7364.2|7360.2|0
1681160400000|2023-04-10 21:00:00|7364.8|7360.8|7364.8|7360.8|7365|7361|7364.3|7360.3|0
1681160700000|2023-04-10 21:05:00|7364.7|7360.7|7363.3|7359.3|7365|7361|7363.1|7359.1|0
1681161000000|2023-04-10 21:10:00|7363.1|7359.1|7362.7|7358.7|7363.3|7359.3|7362.4|7358.4|0
1681161300000|2023-04-10 21:15:00|7362.5|7358.5|7363.2|7359.2|7363.2|7359.2|7362.5|7358.5|0
1681161600000|2023-04-10 21:20:00|7363.4|7359.4|7363.1|7359.1|7363.4|7359.4|7363.1|7359.1|0
1681161900000|2023-04-10 21:25:00|7362.9|7358.9|7363.1|7359.1|7363.1|7359.1|7362.5|7358.5|0
1681162200000|2023-04-10 21:30:00|7363.2|7359.2|7363.1|7359.1|7363.2|7359.2|7362.7|7358.7|0
1681162500000|2023-04-10 21:35:00|7361.1|7357.1|7359.5|7355.5|7361.1|7357.1|7359.5|7355.5|0
1681162800000|2023-04-10 21:40:00|7359.6|7355.6|7358.9|7354.9|7359.7|7355.7|7358.5|7354.5|0
1681163100000|2023-04-10 21:45:00|7359.1|7355.1|7359.1|7355.1|7359.1|7355.1|7359.1|7355.1|0
1681163400000|2023-04-10 21:50:00|7359|7355|7358.4|7354.4|7359|7355|7358.4|7354.4|0
1681163700000|2023-04-10 21:55:00|7358.5|7354.5|7357.8|7353.8|7358.5|7354.5|7357.7|7353.7|0
1681164000000|2023-04-10 22:00:00|7357.9|7353.9|7359|7355|7359.5|7355.5|7356.6|7352.6|0
1681164300000|2023-04-10 22:05:00|7359.5|7355.5|7360.4|7356.4|7360.7|7356.7|7358.7|7354.7|0
1681164600000|2023-04-10 22:10:00|7360.7|7356.7|7359.8|7355.8|7360.7|7356.7|7359.8|7355.8|0
1681164900000|2023-04-10 22:15:00|7360.3|7356.3|7360.9|7356.9|7361.5|7357.5|7360.3|7356.3|0
1681165200000|2023-04-10 22:20:00|7361|7357|7360.9|7356.9|7361.5|7357.5|7360.9|7356.9|0
1681165500000|2023-04-10 22:25:00|7361.4|7357.4|7361.8|7357.8|7361.8|7357.8|7360.9|7356.9|0
1681165800000|2023-04-10 22:30:00|7362.3|7358.3|7361.8|7357.8|7362.3|7358.3|7361.4|7357.4|0
1681166100000|2023-04-10 22:35:00|7361.7|7357.7|7360.9|7356.9|7361.7|7357.7|7360|7356|0
1681166400000|2023-04-10 22:40:00|7360.4|7356.4|7360|7356|7360.4|7356.4|7360|7356|0
1681166700000|2023-04-10 22:45:00|7360.4|7356.4|7360.9|7356.9|7360.9|7356.9|7359.5|7355.5|0
1681167000000|2023-04-10 22:50:00|7361.4|7357.4|7360.9|7356.9|7361.7|7357.7|7360.9|7356.9|0
1681167300000|2023-04-10 22:55:00|7360.4|7356.4|7360.9|7356.9|7361.4|7357.4|7360.4|7356.4|0
1681167600000|2023-04-10 23:00:00|7360.4|7356.4|7360|7356|7360.9|7356.9|7360|7356|0
1681167900000|2023-04-10 23:05:00|7360.2|7356.2|7361.4|7357.4|7361.9|7357.9|7360|7356|0
1681168200000|2023-04-10 23:10:00|7361.3|7357.3|7362.2|7358.2|7362.7|7358.7|7360.8|7356.8|0
1681168500000|2023-04-10 23:15:00|7361.7|7358.7|7362.6|7359.6|7363.1|7360.1|7361.7|7358.7|0
1681168800000|2023-04-10 23:20:00|7362.2|7359.2|7362.6|7359.6|7363.1|7360.1|7361.7|7358.7|0
1681169100000|2023-04-10 23:25:00|7362.5|7359.5|7362.1|7359.1|7362.6|7359.6|7362.1|7359.1|0
1681169400000|2023-04-10 23:30:00|7361.6|7358.6|7362.9|7359.9|7363.5|7360.5|7361.6|7358.6|0
1681169700000|2023-04-10 23:35:00|7362.4|7359.4|7362.1|7359.1|7362.9|7359.9|7362.1|7359.1|0
1681170000000|2023-04-10 23:40:00|7361.6|7358.6|7361.2|7358.2|7362.1|7359.1|7361.2|7358.2|0
1681170300000|2023-04-10 23:45:00|7361.6|7358.6|7361.2|7358.2|7361.6|7358.6|7360.7|7357.7|0
1681170600000|2023-04-10 23:50:00|7361.6|7358.6|7362.4|7359.4|7362.9|7359.9|7361.2|7358.2|0
1681170900000|2023-04-10 23:55:00|7362.9|7359.9|7364.2|7361.2|7364.6|7361.6|7362.4|7359.4|0
1681171200000|2023-04-11 00:00:00|7363.7|7360.7|7367.1|7364.1|7369.2|7366.2|7363.7|7360.7|0
1681171500000|2023-04-11 00:05:00|7367.2|7364.2|7375|7372|7375.1|7372.1|7365.4|7362.4|0
1681171800000|2023-04-11 00:10:00|7374.5|7371.5|7382.6|7379.6|7383.4|7380.4|7373.6|7370.6|0
1681172100000|2023-04-11 00:15:00|7382.1|7379.1|7392.9|7389.9|7402.8|7399.8|7382.1|7379.1|0
1681172400000|2023-04-11 00:20:00|7391.2|7388.2|7385.7|7382.7|7391.2|7388.2|7385.7|7382.7|0
1681172700000|2023-04-11 00:25:00|7384|7381|7382.4|7379.4|7385.7|7382.7|7380.6|7377.6|0
1681173000000|2023-04-11 00:30:00|7384.1|7381.1|7384|7381|7385.7|7382.7|7382.3|7379.3|0
1681173300000|2023-04-11 00:35:00|7384.1|7381.1|7382.3|7379.3|7385.7|7382.7|7380.5|7377.5|0
1681173600000|2023-04-11 00:40:00|7383.9|7380.9|7382.3|7379.3|7384|7381|7380.5|7377.5|0
1681173900000|2023-04-11 00:45:00|7383.9|7380.9|7378.8|7375.8|7383.9|7380.9|7378.8|7375.8|0
1681174200000|2023-04-11 00:50:00|7379|7376|7379|7376|7380.7|7377.7|7377.3|7374.3|0
1681174500000|2023-04-11 00:55:00|7380.7|7377.7|7380.8|7377.8|7380.8|7377.8|7379|7376|0
1681174800000|2023-04-11 01:00:00|7380.7|7377.7|7379|7376|7380.7|7377.7|7377.3|7374.3|0
1681175100000|2023-04-11 01:05:00|7380.7|7377.7|7380.7|7377.7|7380.7|7377.7|7379|7376|0
1681175400000|2023-04-11 01:10:00|7379|7376|7377.3|7374.3|7379|7376|7377.3|7374.3|0
1681175700000|2023-04-11 01:15:00|7379|7376|7380.7|7377.7|7380.7|7377.7|7379|7376|0
1681176000000|2023-04-11 01:20:00|7382.4|7379.4|7384.1|7381.1|7389.1|7386.1|7382.4|7379.4|0
1681176300000|2023-04-11 01:25:00|7385.7|7382.7|7384|7381|7387.5|7384.5|7384|7381|0
1681176600000|2023-04-11 01:30:00|7383.1|7380.1|7380.7|7377.7|7384.8|7381.8|7380.6|7377.6|0
1681176900000|2023-04-11 01:35:00|7380.6|7377.6|7386.4|7383.4|7388.7|7385.7|7380.6|7377.6|0
1681177200000|2023-04-11 01:40:00|7388.1|7385.1|7383|7380|7388.1|7385.1|7383|7380|0
1681177500000|2023-04-11 01:45:00|7383.5|7380.5|7381.8|7378.8|7383.5|7380.5|7380.1|7377.1|0
1681177800000|2023-04-11 01:50:00|7380.1|7377.1|7383.7|7380.7|7383.7|7380.7|7380.1|7377.1|0
1681178100000|2023-04-11 01:55:00|7385.4|7382.4|7385.2|7382.2|7385.4|7382.4|7383.5|7380.5|0
1681178400000|2023-04-11 02:00:00|7386|7383|7390.2|7387.2|7391.9|7388.9|7386|7383|0
1681178700000|2023-04-11 02:05:00|7391.9|7388.9|7390.2|7387.2|7391.9|7388.9|7390.2|7387.2|0
1681179000000|2023-04-11 02:10:00|7388.5|7385.5|7390.2|7387.2|7392|7389|7388.5|7385.5|0
1681179300000|2023-04-11 02:15:00|7390.3|7387.3|7388.5|7385.5|7391.1|7388.1|7388.5|7385.5|0
1681179900000|2023-04-11 02:25:00|7388.6|7385.6|7388.5|7385.5|7388.6|7385.6|7388.5|7385.5|0
1681180200000|2023-04-11 02:30:00|7390.2|7387.2|7390.2|7387.2|7390.2|7387.2|7388.5|7385.5|0
1681180500000|2023-04-11 02:35:00|7388.5|7385.5|7386.6|7383.6|7390.2|7387.2|7386.6|7383.6|0
1681180800000|2023-04-11 02:40:00|7388.3|7385.3|7388.3|7385.3|7388.3|7385.3|7386.6|7383.6|0
1681181100000|2023-04-11 02:45:00|7386.6|7383.6|7386.6|7383.6|7386.6|7383.6|7384.9|7381.9|0
1681181400000|2023-04-11 02:50:00|7386.5|7383.5|7386.5|7383.5|7387.4|7384.4|7386.5|7383.5|0
1681181700000|2023-04-11 02:55:00|7385.7|7382.7|7384.8|7381.8|7386.5|7383.5|7384.8|7381.8|0
1681182000000|2023-04-11 03:00:00|7383.1|7380.1|7384.7|7381.7|7384.7|7381.7|7383|7380|0
1681182300000|2023-04-11 03:05:00|7383|7380|7384.1|7381.1|7384.7|7381.7|7383|7380|0
1681182600000|2023-04-11 03:10:00|7382.5|7379.5|7382.5|7379.5|7384.1|7381.1|7382.4|7379.4|0
1681182900000|2023-04-11 03:15:00|7382.4|7379.4|7384.3|7381.3|7384.3|7381.3|7382.4|7379.4|0
1681183200000|2023-04-11 03:20:00|7384|7381|7384.1|7381.1|7384.1|7381.1|7383.1|7380.1|0
1681183500000|2023-04-11 03:25:00|7384|7381|7382.3|7379.3|7384.1|7381.1|7381.4|7378.4|0
1681183800000|2023-04-11 03:30:00|7380.7|7377.7|7377.2|7374.2|7380.7|7377.7|7377.2|7374.2|0
1681184100000|2023-04-11 03:35:00|7378.9|7375.9|7377.2|7374.2|7378.9|7375.9|7377.2|7374.2|0
1681184400000|2023-04-11 03:40:00|7375.6|7372.6|7375.6|7372.6|7377.3|7374.3|7375.6|7372.6|0
1681184700000|2023-04-11 03:45:00|7375.7|7372.7|7375.6|7372.6|7377.3|7374.3|7375.6|7372.6|0
1681185000000|2023-04-11 03:50:00|7377.3|7374.3|7375.6|7372.6|7377.3|7374.3|7374|7371|0
1681185300000|2023-04-11 03:55:00|7375.7|7372.7|7374.1|7371.1|7375.7|7372.7|7374|7371|0
1681185600000|2023-04-11 04:00:00|7375.7|7372.7|7376.6|7373.6|7377.4|7374.4|7375.7|7372.7|0
1681185900000|2023-04-11 04:05:00|7375.8|7372.8|7375.8|7372.8|7377.5|7374.5|7375.7|7372.7|0
1681186200000|2023-04-11 04:10:00|7377.5|7374.5|7379.1|7376.1|7379.1|7376.1|7377.5|7374.5|0
1681186500000|2023-04-11 04:15:00|7378.3|7375.3|7377.4|7374.4|7379.1|7376.1|7377.4|7374.4|0
1681186800000|2023-04-11 04:20:00|7375.7|7372.7|7377.4|7374.4|7377.4|7374.4|7375.7|7372.7|0
1681187100000|2023-04-11 04:25:00|7377.3|7374.3|7375.4|7372.4|7377.3|7374.3|7375.3|7372.3|0
1681187400000|2023-04-11 04:30:00|7376.3|7373.3|7375.4|7372.4|7377.1|7374.1|7375.4|7372.4|0
1681187700000|2023-04-11 04:35:00|7373.7|7370.7|7374|7371|7375.7|7372.7|7373.7|7370.7|0
1681188000000|2023-04-11 04:40:00|7375.7|7372.7|7374.1|7371.1|7376.6|7373.6|7372.4|7369.4|0
1681188300000|2023-04-11 04:45:00|7372.4|7369.4|7370.4|7367.4|7373.3|7370.3|7370.4|7367.4|0
1681188600000|2023-04-11 04:50:00|7371.2|7368.2|7370.4|7367.4|7372|7369|7370.3|7367.3|0
1681188900000|2023-04-11 04:55:00|7372.1|7369.1|7368.6|7365.6|7372.1|7369.1|7368.6|7365.6|0
1681189200000|2023-04-11 05:00:00|7368.7|7365.7|7368.7|7365.7|7370.3|7367.3|7368.6|7365.6|0
1681189500000|2023-04-11 05:05:00|7368.6|7365.6|7368.7|7365.7|7370.4|7367.4|7368.6|7365.6|0
1681189800000|2023-04-11 05:10:00|7370.4|7367.4|7370.4|7367.4|7370.4|7367.4|7368.7|7365.7|0
1681190100000|2023-04-11 05:15:00|7368.7|7365.7|7368.7|7365.7|7368.7|7365.7|7368.7|7365.7|0
1681190400000|2023-04-11 05:20:00|7368.8|7365.8|7370.5|7367.5|7370.5|7367.5|7368.7|7365.7|0
1681190700000|2023-04-11 05:25:00|7368.8|7365.8|7369|7366|7370.6|7367.6|7367.3|7364.3|0
1681191000000|2023-04-11 05:30:00|7367|7364|7367|7364|7368.7|7365.7|7367|7364|0
1681191300000|2023-04-11 05:35:00|7368.7|7365.7|7367|7364|7368.7|7365.7|7367|7364|0
1681191600000|2023-04-11 05:40:00|7367.8|7364.8|7368.7|7365.7|7368.7|7365.7|7367|7364|0
1681191900000|2023-04-11 05:45:00|7367.9|7364.9|7370.5|7367.5|7370.5|7367.5|7367|7364|0
1681192200000|2023-04-11 05:50:00|7370.4|7367.4|7363.7|7360.7|7370.4|7367.4|7363.7|7360.7|0
1681192500000|2023-04-11 05:55:00|7363.8|7360.8|7367.4|7364.4|7367.4|7364.4|7363.7|7360.7|0
1681192800000|2023-04-11 06:00:00|7370.8|7367.8|7379.4|7377.4|7379.7|7377.7|7366.2|7364.2|674
1681193100000|2023-04-11 06:05:00|7379.2|7377.2|7379.9|7377.9|7384.7|7382.7|7379.2|7377.2|422
1681193400000|2023-04-11 06:10:00|7380.2|7378.2|7384.7|7382.7|7384.7|7382.7|7380.2|7378.2|199
1681193700000|2023-04-11 06:15:00|7384.2|7382.2|7384.2|7382.2|7386.4|7384.4|7383.4|7381.4|250
1681194000000|2023-04-11 06:20:00|7384.4|7382.4|7383.4|7381.4|7385.4|7383.4|7382.7|7380.7|251
1681194300000|2023-04-11 06:25:00|7383.2|7381.2|7385.7|7383.7|7386.2|7384.2|7382.2|7380.2|112
1681194600000|2023-04-11 06:30:00|7385.4|7383.4|7386.7|7384.7|7387.7|7385.7|7384.2|7382.2|219
1681194900000|2023-04-11 06:35:00|7386.4|7384.4|7384.7|7382.7|7386.7|7384.7|7383.4|7381.4|94
1681195200000|2023-04-11 06:40:00|7383.9|7381.9|7387.2|7385.2|7387.7|7385.7|7383.4|7381.4|85
1681195500000|2023-04-11 06:45:00|7386.9|7384.9|7385.7|7383.7|7387.4|7385.4|7383.9|7381.9|80
1681195800000|2023-04-11 06:50:00|7385.4|7383.4|7386.7|7384.7|7387.7|7385.7|7384.7|7382.7|116
1681196100000|2023-04-11 06:55:00|7386.4|7384.4|7376.4|7374.4|7386.4|7384.4|7376.2|7374.2|764
1681196400000|2023-04-11 07:00:00|7377.2|7376.2|7400.4|7399.4|7401.2|7400.2|7374.4|7373.4|3518
1681196700000|2023-04-11 07:05:00|7400.7|7399.7|7394.4|7393.4|7400.7|7399.7|7386.2|7385.2|1725
1681197000000|2023-04-11 07:10:00|7394.2|7393.2|7381.4|7380.4|7397.7|7396.7|7381.4|7380.4|865
1681197300000|2023-04-11 07:15:00|7381.7|7380.7|7379.2|7378.2|7387.7|7386.7|7377.7|7376.7|1089
1681197600000|2023-04-11 07:20:00|7379.4|7378.4|7381.9|7380.9|7385.9|7384.9|7377.2|7376.2|801
1681197900000|2023-04-11 07:25:00|7382.2|7381.2|7384.9|7383.9|7388.7|7387.7|7380.4|7379.4|636
1681198200000|2023-04-11 07:30:00|7383.9|7382.9|7386.7|7385.7|7389.7|7388.7|7383.4|7382.4|751
1681198500000|2023-04-11 07:35:00|7386.9|7385.9|7379.7|7378.7|7387.2|7386.2|7378.4|7377.4|665
1681198800000|2023-04-11 07:40:00|7380.1|7379.1|7376.8|7375.8|7381.3|7380.3|7374.1|7373.1|515
1681199100000|2023-04-11 07:45:00|7377.1|7376.1|7382.1|7381.1|7384.1|7383.1|7374.3|7373.3|415
1681199400000|2023-04-11 07:50:00|7381.8|7380.8|7375.6|7374.6|7384.1|7383.1|7375.6|7374.6|397
1681199700000|2023-04-11 07:55:00|7375.1|7374.1|7376.1|7375.1|7377.6|7376.6|7369.1|7368.1|517
1681200000000|2023-04-11 08:00:00|7376.3|7375.3|7381.3|7380.3|7384.1|7383.1|7375.8|7374.8|512
1681200300000|2023-04-11 08:05:00|7381.6|7380.6|7375.8|7374.8|7383.3|7382.3|7372.6|7371.6|406
1681200600000|2023-04-11 08:10:00|7376.3|7375.3|7376.6|7375.6|7379.3|7378.3|7376.1|7375.1|283
1681200900000|2023-04-11 08:15:00|7376.3|7375.3|7383.6|7382.6|7384.6|7383.6|7376.1|7375.1|369
1681201200000|2023-04-11 08:20:00|7383.3|7382.3|7382.1|7381.1|7384.3|7383.3|7379.1|7378.1|332
1681201500000|2023-04-11 08:25:00|7381.8|7380.8|7379.1|7378.1|7384.1|7383.1|7378.3|7377.3|338
1681201800000|2023-04-11 08:30:00|7379.3|7378.3|7384.8|7383.8|7386.8|7385.8|7379.3|7378.3|411
1681202100000|2023-04-11 08:35:00|7385.1|7384.1|7383.3|7382.3|7385.8|7384.8|7382.1|7381.1|270
1681202400000|2023-04-11 08:40:00|7383.6|7382.6|7381.8|7380.8|7387.1|7386.1|7381.8|7380.8|226
1681202700000|2023-04-11 08:45:00|7382.1|7381.1|7381.8|7380.8|7384.6|7383.6|7379.3|7378.3|323
1681203000000|2023-04-11 08:50:00|7381.6|7380.6|7389.1|7388.1|7389.1|7388.1|7381.1|7380.1|351
1681203300000|2023-04-11 08:55:00|7388.8|7387.8|7397.1|7396.1|7397.6|7396.6|7388.6|7387.6|887
1681203600000|2023-04-11 09:00:00|7397.3|7396.3|7396.6|7395.6|7398.6|7397.6|7396.1|7395.1|402
1681203900000|2023-04-11 09:05:00|7396.3|7395.3|7392.1|7391.1|7397.8|7396.8|7391.3|7390.3|387
1681204200000|2023-04-11 09:10:00|7391.8|7390.8|7388.3|7387.3|7392.1|7391.1|7388.3|7387.3|310
1681204500000|2023-04-11 09:15:00|7388.6|7387.6|7392.1|7391.1|7393.6|7392.6|7388.3|7387.3|244
1681204800000|2023-04-11 09:20:00|7391.8|7390.8|7392.1|7391.1|7393.6|7392.6|7390.1|7389.1|291
1681205100000|2023-04-11 09:25:00|7391.6|7390.6|7395.6|7394.6|7397.1|7396.1|7391.6|7390.6|229
1681205400000|2023-04-11 09:30:00|7395.3|7394.3|7395.1|7394.1|7396.6|7395.6|7393.6|7392.6|239
1681205700000|2023-04-11 09:35:00|7394.8|7393.8|7393.6|7392.6|7396.6|7395.6|7390.6|7389.6|545
1681206000000|2023-04-11 09:40:00|7393.8|7392.8|7390.6|7389.6|7396.1|7395.1|7390.6|7389.6|1388
1681206300000|2023-04-11 09:45:00|7390.8|7389.8|7392.1|7391.1|7395.1|7394.1|7390.3|7389.3|311
1681206600000|2023-04-11 09:50:00|7392.3|7391.3|7396.6|7395.6|7397.1|7396.1|7389.1|7388.1|252
1681206900000|2023-04-11 09:55:00|7396.3|7395.3|7395.8|7394.8|7397.1|7396.1|7392.6|7391.6|259
1681207200000|2023-04-11 10:00:00|7396.1|7395.1|7397.1|7396.1|7398.6|7397.6|7395.1|7394.1|2992
1681207500000|2023-04-11 10:05:00|7397.3|7396.3|7396.6|7395.6|7397.3|7396.3|7394.6|7393.6|205
1681207800000|2023-04-11 10:10:00|7396.8|7395.8|7396.3|7395.3|7398.1|7397.1|7395.1|7394.1|886
1681208100000|2023-04-11 10:15:00|7396.1|7395.1|7397.1|7396.1|7397.6|7396.6|7395.3|7394.3|200
1681208400000|2023-04-11 10:20:00|7397.3|7396.3|7390.3|7389.3|7397.6|7396.6|7388.1|7387.1|366
1681208700000|2023-04-11 10:25:00|7390.6|7389.6|7393.1|7392.1|7393.1|7392.1|7389.6|7388.6|144
1681209000000|2023-04-11 10:30:00|7392.8|7391.8|7389.3|7388.3|7394.6|7393.6|7388.6|7387.6|261
1681209300000|2023-04-11 10:35:00|7389.6|7388.6|7386.1|7385.1|7391.1|7390.1|7383.6|7382.6|1303
1681209600000|2023-04-11 10:40:00|7385.8|7384.8|7381.1|7380.1|7385.8|7384.8|7380.6|7379.6|289
1681209900000|2023-04-11 10:45:00|7381.3|7380.3|7384.1|7383.1|7384.3|7383.3|7380.1|7379.1|165
1681210200000|2023-04-11 10:50:00|7384.3|7383.3|7383.6|7382.6|7384.6|7383.6|7382.1|7381.1|101
1681210500000|2023-04-11 10:55:00|7383.8|7382.8|7386.1|7385.1|7386.3|7385.3|7382.1|7381.1|160
1681210800000|2023-04-11 11:00:00|7385.6|7384.6|7387.3|7386.3|7389.6|7388.6|7385.1|7384.1|272
1681211100000|2023-04-11 11:05:00|7387.6|7386.6|7384.3|7383.3|7387.6|7386.6|7382.6|7381.6|198
1681211400000|2023-04-11 11:10:00|7384.1|7383.1|7388.1|7387.1|7388.6|7387.6|7383.6|7382.6|1179
1681211700000|2023-04-11 11:15:00|7387.6|7386.6|7390.3|7389.3|7391.8|7390.8|7387.6|7386.6|258
1681212000000|2023-04-11 11:20:00|7390.6|7389.6|7387.8|7386.8|7391.1|7390.1|7387.1|7386.1|145
1681212300000|2023-04-11 11:25:00|7387.6|7386.6|7381.8|7380.8|7388.1|7387.1|7381.6|7380.6|255
1681212600000|2023-04-11 11:30:00|7381.6|7380.6|7383.6|7382.6|7384.3|7383.3|7380.6|7379.6|239
1681212900000|2023-04-11 11:35:00|7383.1|7382.1|7381.1|7380.1|7384.6|7383.6|7380.1|7379.1|275
1681213200000|2023-04-11 11:40:00|7380.8|7379.8|7382.3|7381.3|7382.3|7381.3|7378.1|7377.1|254
1681213500000|2023-04-11 11:45:00|7382.1|7381.1|7383.3|7382.3|7384.6|7383.6|7380.3|7379.3|179
1681213800000|2023-04-11 11:50:00|7383.1|7382.1|7384.3|7383.3|7384.6|7383.6|7382.1|7381.1|133
1681214100000|2023-04-11 11:55:00|7384.1|7383.1|7381.6|7380.6|7384.6|7383.6|7381.3|7380.3|168
1681214400000|2023-04-11 12:00:00|7381.8|7380.8|7381.1|7380.1|7384.1|7383.1|7379.3|7378.3|161
1681214700000|2023-04-11 12:05:00|7381.6|7380.6|7384.8|7383.8|7384.8|7383.8|7378.6|7377.6|1182
1681215000000|2023-04-11 12:10:00|7384.6|7383.6|7385.1|7384.1|7386.8|7385.8|7384.3|7383.3|118
1681215300000|2023-04-11 12:15:00|7384.6|7383.6|7386.1|7385.1|7386.6|7385.6|7381.6|7380.6|215
1681215600000|2023-04-11 12:20:00|7385.6|7384.6|7385.8|7384.8|7387.6|7386.6|7383.6|7382.6|281
1681215900000|2023-04-11 12:25:00|7386.1|7385.1|7384.1|7383.1|7387.1|7386.1|7382.6|7381.6|1177
1681216200000|2023-04-11 12:30:00|7383.8|7382.8|7384.1|7383.1|7385.3|7384.3|7382.1|7381.1|228
1681216500000|2023-04-11 12:35:00|7384.3|7383.3|7387.3|7386.3|7388.6|7387.6|7384.1|7383.1|322
1681216800000|2023-04-11 12:40:00|7387.1|7386.1|7385.6|7384.6|7388.1|7387.1|7384.6|7383.6|245
1681217100000|2023-04-11 12:45:00|7386.1|7385.1|7379.6|7378.6|7387.6|7386.6|7379.6|7378.6|1756
1681217400000|2023-04-11 12:50:00|7379.1|7378.1|7386.1|7385.1|7386.1|7385.1|7379.1|7378.1|328
1681217700000|2023-04-11 12:55:00|7386.3|7385.3|7390.6|7389.6|7390.6|7389.6|7386.1|7385.1|235
1681218000000|2023-04-11 13:00:00|7390.3|7389.3|7397.9|7396.9|7397.9|7396.9|7389.1|7388.1|378
1681218300000|2023-04-11 13:05:00|7398.2|7397.2|7394|7393|7399.3|7398.3|7393.8|7392.8|382
1681218600000|2023-04-11 13:10:00|7394.3|7393.3|7396.3|7395.3|7396.8|7395.8|7391.8|7390.8|250
1681218900000|2023-04-11 13:15:00|7396.5|7395.5|7396.5|7395.5|7397.8|7396.8|7394.3|7393.3|292
1681219200000|2023-04-11 13:20:00|7396.8|7395.8|7398.3|7397.3|7398.5|7397.5|7396|7395|273
1681219500000|2023-04-11 13:25:00|7398.5|7397.5|7398.8|7397.8|7399.3|7398.3|7396.8|7395.8|332
1681219800000|2023-04-11 13:30:00|7398.3|7397.3|7398.8|7397.8|7399.8|7398.8|7396|7395|812
1681220100000|2023-04-11 13:35:00|7399|7398|7398.5|7397.5|7401.8|7400.8|7398.3|7397.3|533
1681220400000|2023-04-11 13:40:00|7398.8|7397.8|7400.3|7399.3|7400.8|7399.8|7397.8|7396.8|379
1681220700000|2023-04-11 13:45:00|7400.5|7399.5|7403|7402|7405.3|7404.3|7400.5|7399.5|708
1681221000000|2023-04-11 13:50:00|7403.3|7402.3|7398.5|7397.5|7404.3|7403.3|7396.3|7395.3|460
1681221300000|2023-04-11 13:55:00|7398.8|7397.8|7396.5|7395.5|7401.8|7400.8|7395.3|7394.3|317
1681221600000|2023-04-11 14:00:00|7396.3|7395.3|7399.3|7398.3|7399.8|7398.8|7393.8|7392.8|405
1681221900000|2023-04-11 14:05:00|7399.5|7398.5|7398|7397|7399.8|7398.8|7396.8|7395.8|342
1681222200000|2023-04-11 14:10:00|7397.4|7396.4|7395.4|7394.4|7397.7|7396.7|7393.2|7392.2|290
1681222500000|2023-04-11 14:15:00|7395.2|7394.2|7392.9|7391.9|7398.2|7397.2|7391.2|7390.2|416
1681222800000|2023-04-11 14:20:00|7393.2|7392.2|7399.4|7398.4|7399.7|7398.7|7392.9|7391.9|248
1681223100000|2023-04-11 14:25:00|7399.7|7398.7|7403.9|7402.9|7404.2|7403.2|7399.2|7398.2|328
1681223400000|2023-04-11 14:30:00|7404.2|7403.2|7394.9|7393.9|7404.2|7403.2|7394.9|7393.9|298
1681223700000|2023-04-11 14:35:00|7394.7|7393.7|7396.2|7395.2|7396.9|7395.9|7389.7|7388.7|291
1681224000000|2023-04-11 14:40:00|7395.9|7394.9|7395.2|7394.2|7398.7|7397.7|7393.2|7392.2|230
1681224300000|2023-04-11 14:45:00|7394.9|7393.9|7396.7|7395.7|7396.9|7395.9|7390.7|7389.7|309
1681224600000|2023-04-11 14:50:00|7396.9|7395.9|7393.2|7392.2|7398.2|7397.2|7392.4|7391.4|346
1681224900000|2023-04-11 14:55:00|7392.9|7391.9|7391.9|7390.9|7393.7|7392.7|7388.4|7387.4|379
1681225200000|2023-04-11 15:00:00|7392.2|7391.2|7394.9|7393.9|7396.9|7395.9|7391.7|7390.7|736
1681225500000|2023-04-11 15:05:00|7394.7|7393.7|7395.7|7394.7|7397.7|7396.7|7393.7|7392.7|423
1681225800000|2023-04-11 15:10:00|7395.9|7394.9|7399.7|7398.7|7400.2|7399.2|7394.2|7393.2|485
1681226100000|2023-04-11 15:15:00|7399.9|7398.9|7397.2|7396.2|7400.2|7399.2|7395.4|7394.4|506
1681226400000|2023-04-11 15:20:00|7397.4|7396.4|7397.2|7396.2|7398.2|7397.2|7396.2|7395.2|688
1681226700000|2023-04-11 15:25:00|7397.4|7396.4|7397.2|7396.2|7398.2|7397.2|7394.2|7393.2|2431
1681227000000|2023-04-11 15:30:00|7397.7|7395.7|7391.2|7389.2|7399.7|7397.7|7389.7|7387.7|3838
1681227300000|2023-04-11 15:35:00|7391.7|7389.7|7396.2|7394.2|7396.2|7394.2|7389.7|7387.7|1795
1681227600000|2023-04-11 15:40:00|7395.9|7393.9|7394.9|7392.9|7397.2|7395.2|7394.7|7392.7|263
1681227900000|2023-04-11 15:45:00|7395.2|7393.2|7399.9|7397.9|7400.2|7398.2|7394.7|7392.7|316
1681228200000|2023-04-11 15:50:00|7399.7|7397.7|7400.2|7398.2|7400.4|7398.4|7399.2|7397.2|170
1681228500000|2023-04-11 15:55:00|7400.4|7398.4|7401.4|7399.4|7401.7|7399.7|7398.7|7396.7|256
1681228800000|2023-04-11 16:00:00|7401.7|7399.7|7400.7|7398.7|7402.4|7400.4|7400.2|7398.2|155
1681229100000|2023-04-11 16:05:00|7401.2|7399.2|7401.7|7399.7|7402.2|7400.2|7399.2|7397.2|152
1681229400000|2023-04-11 16:10:00|7401.9|7399.9|7402.7|7400.7|7404.4|7402.4|7401.7|7399.7|144
1681229700000|2023-04-11 16:15:00|7402.9|7400.9|7402.2|7400.2|7404.2|7402.2|7401.2|7399.2|84
1681230000000|2023-04-11 16:20:00|7402.7|7400.7|7403.7|7401.7|7405.7|7403.7|7402.7|7400.7|111
1681230300000|2023-04-11 16:25:00|7403.2|7401.2|7404.2|7402.2|7404.2|7402.2|7400.7|7398.7|85
1681230600000|2023-04-11 16:30:00|7404.7|7402.7|7403.9|7401.9|7406.7|7404.7|7403.7|7401.7|118
1681230900000|2023-04-11 16:35:00|7403.7|7401.7|7399.2|7397.2|7403.7|7401.7|7398.7|7396.7|122
1681231200000|2023-04-11 16:40:00|7399.4|7397.4|7401.4|7399.4|7401.4|7399.4|7399.2|7397.2|94
1681231500000|2023-04-11 16:45:00|7401.7|7399.7|7400.7|7398.7|7402.4|7400.4|7400.4|7398.4|55
1681231800000|2023-04-11 16:50:00|7400.4|7398.4|7403.7|7401.7|7404.2|7402.2|7400.2|7398.2|81
1681232100000|2023-04-11 16:55:00|7404.2|7402.2|7403.9|7401.9|7405.4|7403.4|7403.2|7401.2|147
1681232400000|2023-04-11 17:00:00|7404.2|7402.2|7404.7|7402.7|7404.7|7402.7|7403.4|7401.4|73
1681232700000|2023-04-11 17:05:00|7404.4|7402.4|7407.9|7405.9|7409.2|7407.2|7404.4|7402.4|142
1681233000000|2023-04-11 17:10:00|7407.7|7405.7|7404.4|7402.4|7407.9|7405.9|7404.2|7402.2|109
1681233300000|2023-04-11 17:15:00|7404.7|7402.7|7406.4|7404.4|7406.7|7404.7|7404.7|7402.7|36
1681233600000|2023-04-11 17:20:00|7406.7|7404.7|7405.2|7403.2|7407.9|7405.9|7403.9|7401.9|101
1681233900000|2023-04-11 17:25:00|7404.9|7402.9|7407.9|7405.9|7408.2|7406.2|7404.7|7402.7|32
1681234200000|2023-04-11 17:30:00|7408.2|7406.2|7407.9|7405.9|7409.9|7407.9|7407.7|7405.7|43
1681234500000|2023-04-11 17:35:00|7407.7|7405.7|7409.4|7407.4|7409.4|7407.4|7407.2|7405.2|40
1681234800000|2023-04-11 17:40:00|7409.2|7407.2|7411.2|7409.2|7411.7|7409.7|7408.9|7406.9|59
1681235100000|2023-04-11 17:45:00|7411.4|7409.4|7413.4|7411.4|7414.4|7412.4|7411.4|7409.4|97
1681235400000|2023-04-11 17:50:00|7413.7|7411.7|7412.9|7410.9|7414.2|7412.2|7410.9|7408.9|40
1681235700000|2023-04-11 17:55:00|7412.7|7410.7|7411.7|7409.7|7413.2|7411.2|7411.4|7409.4|29
1681236000000|2023-04-11 18:00:00|7411.9|7409.9|7410.2|7408.2|7412.7|7410.7|7409.7|7407.7|52
1681236300000|2023-04-11 18:05:00|7410.4|7408.4|7411.4|7409.4|7411.4|7409.4|7409.7|7407.7|13
1681236600000|2023-04-11 18:10:00|7411.2|7409.2|7409.9|7407.9|7411.7|7409.7|7409.9|7407.9|30
1681236900000|2023-04-11 18:15:00|7409.7|7407.7|7412.7|7410.7|7412.7|7410.7|7409.2|7407.2|33
1681237200000|2023-04-11 18:20:00|7412.4|7410.4|7412.9|7410.9|7414.2|7412.2|7412.2|7410.2|20
1681237500000|2023-04-11 18:25:00|7412.7|7410.7|7415.2|7413.2|7415.2|7413.2|7412.4|7410.4|40
1681237800000|2023-04-11 18:30:00|7415.4|7413.4|7413.9|7411.9|7416.2|7414.2|7413.7|7411.7|61
1681238100000|2023-04-11 18:35:00|7414.2|7412.2|7414.4|7412.4|7415.2|7413.2|7413.4|7411.4|37
1681238400000|2023-04-11 18:40:00|7414.7|7412.7|7416.4|7414.4|7417.7|7415.7|7414.7|7412.7|92
1681238700000|2023-04-11 18:45:00|7416.7|7414.7|7415.9|7413.9|7417.7|7415.7|7415.9|7413.9|29
1681239000000|2023-04-11 18:50:00|7415.7|7413.7|7414.2|7412.2|7415.7|7413.7|7413.9|7411.9|22
1681239300000|2023-04-11 18:55:00|7414.4|7412.4|7414.2|7412.2|7415.4|7413.4|7413.9|7411.9|16
1681239600000|2023-04-11 19:00:00|7413.9|7411.9|7411.9|7409.9|7414.2|7412.2|7411.4|7409.4|33
1681239900000|2023-04-11 19:05:00|7411.7|7409.7|7410.9|7408.9|7411.9|7409.9|7410.2|7408.2|48
1681240200000|2023-04-11 19:10:00|7411.2|7409.2|7413.2|7411.2|7413.7|7411.7|7410.9|7408.9|68
1681240500000|2023-04-11 19:15:00|7412.9|7410.9|7413.4|7411.4|7414.9|7412.9|7412.7|7410.7|46
1681240800000|2023-04-11 19:20:00|7413.2|7411.2|7413.4|7411.4|7416.2|7414.2|7412.9|7410.9|61
1681241100000|2023-04-11 19:25:00|7413.7|7411.7|7413.4|7411.4|7414.2|7412.2|7411.2|7409.2|22
1681241400000|2023-04-11 19:30:00|7413.7|7411.7|7413.9|7411.9|7414.9|7412.9|7412.9|7410.9|31
1681241700000|2023-04-11 19:35:00|7413.7|7411.7|7408.2|7406.2|7413.9|7411.9|7407.2|7405.2|87
1681242000000|2023-04-11 19:40:00|7407.9|7405.9|7407.4|7405.4|7409.2|7407.2|7405.9|7403.9|99
1681242300000|2023-04-11 19:45:00|7407.2|7405.2|7402.7|7400.7|7407.2|7405.2|7401.7|7399.7|121
1681242600000|2023-04-11 19:50:00|7401.7|7399.7|7399.9|7397.9|7402.7|7400.7|7398.4|7396.4|189
1681242900000|2023-04-11 19:55:00|7399.7|7397.7|7399.2|7397.2|7400.9|7398.9|7398.2|7396.2|143
1681243200000|2023-04-11 20:00:00|7401.2|7397.7|7405.5|7401.5|7408.2|7404.2|7401.2|7397.6|0
1681243500000|2023-04-11 20:05:00|7406|7402|7406.4|7402.4|7408.2|7404.2|7405.1|7401.1|0
1681243800000|2023-04-11 20:10:00|7406.3|7402.3|7406.4|7402.4|7408.3|7404.3|7406|7402|0
1681244100000|2023-04-11 20:15:00|7406.3|7402.3|7406.9|7402.9|7406.9|7402.9|7406|7402|0
1681244400000|2023-04-11 20:20:00|7407.1|7403.1|7408.1|7404.1|7408.1|7404.1|7406.9|7402.9|0
1681244700000|2023-04-11 20:25:00|7407.6|7403.6|7407.7|7403.7|7408.2|7404.2|7407.1|7403.1|0
1681245000000|2023-04-11 20:30:00|7407.2|7403.2|7408.2|7404.2|7408.7|7404.7|7407.2|7403.2|0
1681245300000|2023-04-11 20:35:00|7407.7|7403.7|7406.3|7402.3|7407.8|7403.8|7406.3|7402.3|0
1681245600000|2023-04-11 20:40:00|7406.1|7402.1|7407.1|7403.1|7407.7|7403.7|7405.9|7401.9|0
1681245900000|2023-04-11 20:45:00|7406.3|7402.3|7405|7401|7406.8|7402.8|7405|7401|0
1681246200000|2023-04-11 20:50:00|7405.7|7401.7|7406.9|7402.9|7407.5|7403.5|7405.2|7401.2|0
1681246500000|2023-04-11 20:55:00|7406.6|7402.6|7405.4|7401.4|7406.6|7402.6|7405|7401|0
1681246800000|2023-04-11 21:00:00|7405.7|7401.7|7405.5|7401.5|7406.4|7402.4|7405.5|7401.5|0
1681247100000|2023-04-11 21:05:00|7405.7|7401.7|7405.7|7401.7|7406.2|7402.2|7405.5|7401.5|0
1681247400000|2023-04-11 21:10:00|7405.5|7401.5|7405.3|7401.3|7405.5|7401.5|7404.5|7400.5|0
1681247700000|2023-04-11 21:15:00|7405.2|7401.2|7404.6|7400.6|7405.2|7401.2|7404.4|7400.4|0
1681248000000|2023-04-11 21:20:00|7404.9|7400.9|7404.9|7400.9|7405.8|7401.8|7404.6|7400.6|0
1681248300000|2023-04-11 21:25:00|7405.1|7401.1|7404.6|7400.6|7405.4|7401.4|7403.9|7399.9|0
1681248600000|2023-04-11 21:30:00|7404.4|7400.4|7404.7|7400.7|7404.7|7400.7|7404.4|7400.4|0
1681248900000|2023-04-11 21:35:00|7404.6|7400.6|7404.4|7400.4|7404.7|7400.7|7404.4|7400.4|0
1681249200000|2023-04-11 21:40:00|7404.2|7400.2|7404.9|7400.9|7404.9|7400.9|7404|7400|0
1681249500000|2023-04-11 21:45:00|7404.6|7400.6|7404.6|7400.6|7404.6|7400.6|7403.9|7399.9|0
1681249800000|2023-04-11 21:50:00|7404.7|7400.7|7404.7|7400.7|7404.9|7400.9|7404.2|7400.2|0
1681250100000|2023-04-11 21:55:00|7404.8|7400.8|7405.1|7401.1|7405.3|7401.3|7404.6|7400.6|0
1681250400000|2023-04-11 22:00:00|7404.8|7400.8|7405.5|7401.5|7406|7402|7403.9|7399.9|0
1681250700000|2023-04-11 22:05:00|7406|7402|7406.8|7402.8|7407.4|7403.4|7406|7402|0
1681251000000|2023-04-11 22:10:00|7406.9|7402.9|7408.2|7404.2|7409.1|7405.1|7406.9|7402.9|0
1681251300000|2023-04-11 22:15:00|7407.7|7403.7|7407.4|7403.4|7407.7|7403.7|7406.8|7402.8|0
1681251600000|2023-04-11 22:20:00|7407.3|7403.3|7406.5|7402.5|7407.3|7403.3|7406|7402|0
1681251900000|2023-04-11 22:25:00|7406|7402|7406.7|7402.7|7406.8|7402.8|7406|7402|0
1681252200000|2023-04-11 22:30:00|7407.5|7403.5|7406.7|7402.7|7408|7404|7406.3|7402.3|0
1681252500000|2023-04-11 22:35:00|7406.6|7402.6|7408.9|7404.9|7408.9|7404.9|7406.5|7402.5|0
1681252800000|2023-04-11 22:40:00|7408.4|7404.4|7408|7404|7408.4|7404.4|7408|7404|0
1681253100000|2023-04-11 22:45:00|7407.5|7403.5|7406.3|7402.3|7407.5|7403.5|7406.3|7402.3|0
1681253400000|2023-04-11 22:50:00|7405.8|7401.8|7406.3|7402.3|7406.7|7402.7|7405.3|7401.3|0
1681253700000|2023-04-11 22:55:00|7405.8|7401.8|7407.2|7403.2|7407.2|7403.2|7405.8|7401.8|0
1681254000000|2023-04-11 23:00:00|7406.7|7402.7|7406.6|7402.6|7407.2|7403.2|7406.3|7402.3|0
1681254300000|2023-04-11 23:05:00|7406.8|7402.8|7407.1|7403.1|7407.5|7403.5|7406.3|7402.3|0
1681254600000|2023-04-11 23:10:00|7406.6|7402.6|7407.1|7403.1|7407.5|7403.5|7406.6|7402.6|0
1681254900000|2023-04-11 23:15:00|7407.5|7403.5|7406.6|7403.6|7407.5|7404.5|7406.1|7403.1|0
1681255200000|2023-04-11 23:20:00|7407|7404|7407|7404|7407|7404|7406.6|7403.6|0
1681255500000|2023-04-11 23:25:00|7407.5|7404.5|7407.5|7404.5|7407.9|7404.9|7405.8|7402.8|0
1681255800000|2023-04-11 23:30:00|7407|7404|7406.6|7403.6|7407.5|7404.5|7406.6|7403.6|0
1681256100000|2023-04-11 23:35:00|7406.7|7403.7|7407.9|7404.9|7408.9|7405.9|7406.1|7403.1|0
1681256400000|2023-04-11 23:40:00|7407.5|7404.5|7409.3|7406.3|7409.8|7406.8|7407.5|7404.5|0
1681256700000|2023-04-11 23:45:00|7409.2|7406.2|7408.7|7405.7|7409.2|7406.2|7408.2|7405.2|0
1681257000000|2023-04-11 23:50:00|7408.2|7405.2|7408.7|7405.7|7409.1|7406.1|7408|7405|0
1681257300000|2023-04-11 23:55:00|7408.4|7405.4|7407.7|7404.7|7408.7|7405.7|7407.3|7404.3|0
1681257600000|2023-04-12 00:00:00|7407.3|7404.3|7410.3|7407.3|7410.4|7407.4|7406.8|7403.8|0
1681257900000|2023-04-12 00:05:00|7410.4|7407.4|7408.1|7405.1|7410.7|7407.7|7407.5|7404.5|0
1681258200000|2023-04-12 00:10:00|7408.4|7405.4|7408.9|7405.9|7409.3|7406.3|7407.5|7404.5|0
1681258500000|2023-04-12 00:15:00|7405.9|7402.9|7401.1|7398.1|7408.8|7405.8|7400.3|7397.3|0
1681258800000|2023-04-12 00:20:00|7401|7398|7399.2|7396.2|7402.8|7399.8|7398.8|7395.8|0
1681259100000|2023-04-12 00:25:00|7398.3|7395.3|7397.7|7394.7|7398.3|7395.3|7397.5|7394.5|0
1681259400000|2023-04-12 00:30:00|7397.8|7394.8|7397.8|7394.8|7399.5|7396.5|7396.1|7393.1|0
1681259700000|2023-04-12 00:35:00|7399.5|7396.5|7398.6|7395.6|7399.5|7396.5|7397.7|7394.7|0
1681260000000|2023-04-12 00:40:00|7397.7|7394.7|7399.5|7396.5|7401.1|7398.1|7397.7|7394.7|0
1681260300000|2023-04-12 00:45:00|7399.4|7396.4|7399.5|7396.5|7399.5|7396.5|7399.4|7396.4|0
1681260600000|2023-04-12 00:50:00|7399.4|7396.4|7401.1|7398.1|7401.1|7398.1|7399.4|7396.4|0
1681260900000|2023-04-12 00:55:00|7400.3|7397.3|7401.1|7398.1|7401.1|7398.1|7400.3|7397.3|0
1681261200000|2023-04-12 01:00:00|7401.2|7398.2|7401.2|7398.2|7401.3|7398.3|7399.5|7396.5|0
1681261500000|2023-04-12 01:05:00|7401.3|7398.3|7399.6|7396.6|7401.3|7398.3|7399.6|7396.6|0
1681261800000|2023-04-12 01:10:00|7397.9|7394.9|7401.2|7398.2|7401.2|7398.2|7397.8|7394.8|0
1681262100000|2023-04-12 01:15:00|7400.4|7397.4|7402.8|7399.8|7402.9|7399.9|7399.5|7396.5|0
1681262400000|2023-04-12 01:20:00|7402.9|7399.9|7402.9|7399.9|7402.9|7399.9|7401.2|7398.2|0
1681262700000|2023-04-12 01:25:00|7402|7399|7401.1|7398.1|7402|7399|7401.1|7398.1|0
1681263000000|2023-04-12 01:30:00|7399.4|7396.4|7401.1|7398.1|7401.1|7398.1|7399.4|7396.4|0
1681263300000|2023-04-12 01:35:00|7402.8|7399.8|7399.4|7396.4|7402.8|7399.8|7397.6|7394.6|0
1681263600000|2023-04-12 01:40:00|7398.6|7395.6|7399.4|7396.4|7399.4|7396.4|7397.7|7394.7|0
1681263900000|2023-04-12 01:45:00|7397.7|7394.7|7397.7|7394.7|7397.7|7394.7|7396.9|7393.9|0
1681264200000|2023-04-12 01:50:00|7396.9|7393.9|7397.7|7394.7|7397.7|7394.7|7396|7393|0
1681264500000|2023-04-12 01:55:00|7399.4|7396.4|7399.4|7396.4|7399.4|7396.4|7397.7|7394.7|0
1681264800000|2023-04-12 02:00:00|7399.5|7396.5|7397.8|7394.8|7399.5|7396.5|7397.8|7394.8|0
1681265100000|2023-04-12 02:05:00|7396.9|7393.9|7397.8|7394.8|7397.8|7394.8|7396.9|7393.9|0
1681265400000|2023-04-12 02:10:00|7396.9|7393.9|7397.8|7394.8|7399.5|7396.5|7396.9|7393.9|0
1681265700000|2023-04-12 02:15:00|7399.5|7396.5|7399.5|7396.5|7399.5|7396.5|7399.5|7396.5|0
1681266000000|2023-04-12 02:20:00|7399.4|7396.4|7397.8|7394.8|7399.4|7396.4|7397.7|7394.7|0
1681266300000|2023-04-12 02:25:00|7399.4|7396.4|7397.8|7394.8|7399.4|7396.4|7397.7|7394.7|0
1681266600000|2023-04-12 02:30:00|7398.6|7395.6|7397.8|7394.8|7399.5|7396.5|7397.8|7394.8|0
1681266900000|2023-04-12 02:35:00|7399.5|7396.5|7397.8|7394.8|7399.5|7396.5|7397.8|7394.8|0
1681267200000|2023-04-12 02:40:00|7399.5|7396.5|7399.5|7396.5|7399.5|7396.5|7398.6|7395.6|0
1681267500000|2023-04-12 02:45:00|7397.8|7394.8|7397.8|7394.8|7397.8|7394.8|7396.1|7393.1|0
1681267800000|2023-04-12 02:50:00|7396.9|7393.9|7397.9|7394.9|7397.9|7394.9|7396.9|7393.9|0
1681268100000|2023-04-12 02:55:00|7399.5|7396.5|7401.2|7398.2|7401.2|7398.2|7397.9|7394.9|0
1681268400000|2023-04-12 03:00:00|7399.5|7396.5|7399.5|7396.5|7401.2|7398.2|7399.5|7396.5|0
1681268700000|2023-04-12 03:05:00|7399.6|7396.6|7399.6|7396.6|7399.6|7396.6|7397.9|7394.9|0
1681269300000|2023-04-12 03:15:00|7398.8|7395.8|7397.9|7394.9|7399.6|7396.6|7397.9|7394.9|0
1681269600000|2023-04-12 03:20:00|7399.6|7396.6|7397.9|7394.9|7399.6|7396.6|7397.9|7394.9|0
1681269900000|2023-04-12 03:25:00|7398.8|7395.8|7398|7395|7398.8|7395.8|7397.9|7394.9|0
1681270200000|2023-04-12 03:30:00|7397.9|7394.9|7397.9|7394.9|7398|7395|7397.9|7394.9|0
1681270500000|2023-04-12 03:35:00|7396.2|7393.2|7397.1|7394.1|7397.9|7394.9|7396.2|7393.2|0
1681270800000|2023-04-12 03:40:00|7396.2|7393.2|7396.3|7393.3|7398|7395|7396.2|7393.2|0
1681271100000|2023-04-12 03:45:00|7396.2|7393.2|7396.2|7393.2|7396.2|7393.2|7396.2|7393.2|0
1681271700000|2023-04-12 03:55:00|7395.3|7392.3|7394.4|7391.4|7395.3|7392.3|7394.4|7391.4|0
1681272000000|2023-04-12 04:00:00|7394.5|7391.5|7397|7394|7397|7394|7394.4|7391.4|0
1681272300000|2023-04-12 04:05:00|7396.2|7393.2|7396.1|7393.1|7397.1|7394.1|7395.3|7392.3|0
1681272600000|2023-04-12 04:10:00|7397.8|7394.8|7397.9|7394.9|7397.9|7394.9|7396.1|7393.1|0
1681272900000|2023-04-12 04:15:00|7396.2|7393.2|7397.9|7394.9|7397.9|7394.9|7396.2|7393.2|0
1681273200000|2023-04-12 04:20:00|7399.6|7396.6|7397.9|7394.9|7399.6|7396.6|7397.9|7394.9|0
1681273800000|2023-04-12 04:30:00|7397|7394|7397.9|7394.9|7397.9|7394.9|7396.2|7393.2|0
1681274100000|2023-04-12 04:35:00|7399.2|7396.2|7398.4|7395.4|7399.2|7396.2|7398.3|7395.3|0
1681274400000|2023-04-12 04:40:00|7400.1|7397.1|7400.1|7397.1|7400.1|7397.1|7398.3|7395.3|0
1681274700000|2023-04-12 04:45:00|7399.3|7396.3|7398.4|7395.4|7399.3|7396.3|7398.4|7395.4|0
1681275000000|2023-04-12 04:50:00|7400.1|7397.1|7398.4|7395.4|7400.1|7397.1|7398.4|7395.4|0
1681276200000|2023-04-12 05:10:00|7396.7|7393.7|7396.7|7393.7|7396.8|7393.8|7396.7|7393.7|0
1681276500000|2023-04-12 05:15:00|7395.9|7392.9|7398.4|7395.4|7398.4|7395.4|7395|7392|0
1681276800000|2023-04-12 05:20:00|7397.6|7394.6|7396.7|7393.7|7397.6|7394.6|7396.7|7393.7|0
1681277100000|2023-04-12 05:25:00|7396.8|7393.8|7396.7|7393.7|7400.1|7397.1|7396.7|7393.7|0
1681277400000|2023-04-12 05:30:00|7398.3|7395.3|7396.7|7393.7|7398.4|7395.4|7396.7|7393.7|0
1681277700000|2023-04-12 05:35:00|7395.7|7392.7|7397.4|7394.4|7397.4|7394.4|7395.7|7392.7|0
1681278000000|2023-04-12 05:40:00|7395.7|7392.7|7397.4|7394.4|7397.4|7394.4|7395.7|7392.7|0
1681278300000|2023-04-12 05:45:00|7395.7|7392.7|7396.8|7393.8|7397.6|7394.6|7395.7|7392.7|0
1681278600000|2023-04-12 05:50:00|7396|7393|7399.3|7396.3|7399.3|7396.3|7395.9|7392.9|0
1681278900000|2023-04-12 05:55:00|7401|7398|7401|7398|7401|7398|7401|7398|0
1681279200000|2023-04-12 06:00:00|7401.5|7397.5|7396.2|7394.2|7401.5|7397.5|7393.2|7391.2|486
1681279500000|2023-04-12 06:05:00|7396.4|7394.4|7396.9|7394.9|7399.4|7397.4|7395.2|7393.2|267
1681279800000|2023-04-12 06:10:00|7397.2|7395.2|7395.7|7393.7|7397.4|7395.4|7395.2|7393.2|54
1681280100000|2023-04-12 06:15:00|7395.9|7393.9|7394.4|7392.4|7396.2|7394.2|7393.2|7391.2|90
1681280400000|2023-04-12 06:20:00|7394.2|7392.2|7395.9|7393.9|7397.9|7395.9|7394.2|7392.2|95
1681280700000|2023-04-12 06:25:00|7396.4|7394.4|7390.7|7388.7|7397.2|7395.2|7389.7|7387.7|98
1681281000000|2023-04-12 06:30:00|7390.9|7388.9|7392.2|7390.2|7392.7|7390.7|7389.7|7387.7|71
1681281300000|2023-04-12 06:35:00|7392.4|7390.4|7393.2|7391.2|7394.2|7392.2|7392.2|7390.2|28
1681281600000|2023-04-12 06:40:00|7392.9|7390.9|7393.4|7391.4|7394.4|7392.4|7392.4|7390.4|38
1681281900000|2023-04-12 06:45:00|7393.2|7391.2|7395.2|7393.2|7396.2|7394.2|7392.9|7390.9|42
1681282200000|2023-04-12 06:50:00|7394.9|7392.9|7392.7|7390.7|7396.2|7394.2|7392.4|7390.4|95
1681282500000|2023-04-12 06:55:00|7392.9|7390.9|7394.9|7392.9|7396.2|7394.2|7392.2|7390.2|103
1681282800000|2023-04-12 07:00:00|7394.4|7393.4|7397.7|7396.7|7401.4|7400.4|7393.2|7392.2|1890
1681283100000|2023-04-12 07:05:00|7397.9|7396.9|7399.2|7398.2|7401.2|7400.2|7394.2|7393.2|1093
1681283400000|2023-04-12 07:10:00|7398.9|7397.9|7403.2|7402.2|7404.2|7403.2|7394.7|7393.7|942
1681283700000|2023-04-12 07:15:00|7403.4|7402.4|7401.7|7400.7|7407.2|7406.2|7399.2|7398.2|770
1681284000000|2023-04-12 07:20:00|7401.2|7400.2|7408.7|7407.7|7408.7|7407.7|7396.7|7395.7|945
1681284300000|2023-04-12 07:25:00|7408.4|7407.4|7406.2|7405.2|7411.7|7410.7|7401.9|7400.9|666
1681284600000|2023-04-12 07:30:00|7406.4|7405.4|7411.2|7410.2|7414.7|7413.7|7406.4|7405.4|813
1681284900000|2023-04-12 07:35:00|7411.4|7410.4|7408.4|7407.4|7412.7|7411.7|7407.7|7406.7|652
1681285200000|2023-04-12 07:40:00|7408.5|7407.5|7414.3|7413.3|7419|7418|7408.3|7407.3|635
1681285500000|2023-04-12 07:45:00|7414.5|7413.5|7417.5|7416.5|7419.3|7418.3|7414.5|7413.5|393
1681285800000|2023-04-12 07:50:00|7417.3|7416.3|7414|7413|7419|7418|7412.5|7411.5|339
1681286100000|2023-04-12 07:55:00|7413.8|7412.8|7416.8|7415.8|7417.3|7416.3|7412.8|7411.8|232
1681286400000|2023-04-12 08:00:00|7417|7416|7419.3|7418.3|7420.5|7419.5|7414.5|7413.5|248
1681286700000|2023-04-12 08:05:00|7419.5|7418.5|7425|7424|7425.8|7424.8|7419|7418|449
1681287000000|2023-04-12 08:10:00|7425.3|7424.3|7431.3|7430.3|7432|7431|7425|7424|394
1681287300000|2023-04-12 08:15:00|7431.5|7430.5|7430|7429|7433|7432|7426.8|7425.8|679
1681287600000|2023-04-12 08:20:00|7430.3|7429.3|7427.8|7426.8|7430.8|7429.8|7424.3|7423.3|511
1681287900000|2023-04-12 08:25:00|7427.5|7426.5|7420.8|7419.8|7427.8|7426.8|7420.8|7419.8|326
1681288200000|2023-04-12 08:30:00|7421|7420|7415.8|7414.8|7423.5|7422.5|7415.8|7414.8|449
1681288500000|2023-04-12 08:35:00|7415.3|7414.3|7415|7414|7421.8|7420.8|7414.8|7413.8|279
1681288800000|2023-04-12 08:40:00|7415.3|7414.3|7411.5|7410.5|7416|7415|7411.3|7410.3|168
1681289100000|2023-04-12 08:45:00|7411.8|7410.8|7413|7412|7415.3|7414.3|7410|7409|208
1681289400000|2023-04-12 08:50:00|7412.8|7411.8|7414.8|7413.8|7416|7415|7411.8|7410.8|185
1681289700000|2023-04-12 08:55:00|7415|7414|7416.3|7415.3|7420.3|7419.3|7412.8|7411.8|354
1681290000000|2023-04-12 09:00:00|7416.5|7415.5|7413.8|7412.8|7419.8|7418.8|7413.8|7412.8|294
1681290300000|2023-04-12 09:05:00|7414.3|7413.3|7413.3|7412.3|7414.8|7413.8|7410.3|7409.3|250
1681290600000|2023-04-12 09:10:00|7413.5|7412.5|7415.3|7414.3|7415.5|7414.5|7411.8|7410.8|107
1681290900000|2023-04-12 09:15:00|7415|7414|7415.8|7414.8|7418.3|7417.3|7414|7413|172
1681291200000|2023-04-12 09:20:00|7415.3|7414.3|7413.3|7412.3|7415.3|7414.3|7412.3|7411.3|128
1681291500000|2023-04-12 09:25:00|7413.5|7412.5|7415|7414|7417|7416|7413.3|7412.3|146
1681291800000|2023-04-12 09:30:00|7414.8|7413.8|7416.3|7415.3|7417.8|7416.8|7414.3|7413.3|173
1681292100000|2023-04-12 09:35:00|7416.5|7415.5|7417.5|7416.5|7418|7417|7415.8|7414.8|117
1681292400000|2023-04-12 09:40:00|7417.3|7416.3|7420.5|7419.5|7422|7421|7416.8|7415.8|174
1681292700000|2023-04-12 09:45:00|7420.3|7419.3|7418.3|7417.3|7420.5|7419.5|7417.8|7416.8|94
1681293000000|2023-04-12 09:50:00|7418.5|7417.5|7421.8|7420.8|7422.3|7421.3|7418.3|7417.3|90
1681293300000|2023-04-12 09:55:00|7422|7421|7423.8|7422.8|7426.3|7425.3|7422|7421|180
1681293600000|2023-04-12 10:00:00|7423.5|7422.5|7423.8|7422.8|7425.3|7424.3|7423.5|7422.5|117
1681293900000|2023-04-12 10:05:00|7424|7423|7427.8|7426.8|7428.8|7427.8|7421.5|7420.5|280
1681294200000|2023-04-12 10:10:00|7428|7427|7426.8|7425.8|7429.3|7428.3|7425.3|7424.3|381
1681294500000|2023-04-12 10:15:00|7426.5|7425.5|7423.8|7422.8|7426.8|7425.8|7423.3|7422.3|271
1681294800000|2023-04-12 10:20:00|7424|7423|7422.8|7421.8|7424.8|7423.8|7421.3|7420.3|182
1681295100000|2023-04-12 10:25:00|7423|7422|7422.3|7421.3|7424|7423|7421.8|7420.8|118
1681295400000|2023-04-12 10:30:00|7422.5|7421.5|7423.5|7422.5|7424.8|7423.8|7422.3|7421.3|235
1681295700000|2023-04-12 10:35:00|7423.3|7422.3|7423.5|7422.5|7424.3|7423.3|7422.8|7421.8|228
1681296000000|2023-04-12 10:40:00|7423.3|7422.3|7423.5|7422.5|7424.8|7423.8|7422.3|7421.3|162
1681296300000|2023-04-12 10:45:00|7423.8|7422.8|7422|7421|7424.8|7423.8|7421.8|7420.8|150
1681296600000|2023-04-12 10:50:00|7422.3|7421.3|7419.5|7418.5|7422.3|7421.3|7418.8|7417.8|222
1681296900000|2023-04-12 10:55:00|7419.3|7418.3|7420|7419|7420.3|7419.3|7417.8|7416.8|153
1681297200000|2023-04-12 11:00:00|7419.8|7418.8|7419.3|7418.3|7420.8|7419.8|7417.3|7416.3|154
1681297500000|2023-04-12 11:05:00|7419.5|7418.5|7420.3|7419.3|7421.8|7420.8|7419.5|7418.5|149
1681297800000|2023-04-12 11:10:00|7420|7419|7420.3|7419.3|7421.3|7420.3|7418.8|7417.8|133
1681298100000|2023-04-12 11:15:00|7420.5|7419.5|7416.8|7415.8|7421|7420|7416.8|7415.8|126
1681298400000|2023-04-12 11:20:00|7416.3|7415.3|7416.5|7415.5|7417.3|7416.3|7415.3|7414.3|128
1681298700000|2023-04-12 11:25:00|7416.3|7415.3|7416.8|7415.8|7418.3|7417.3|7416.3|7415.3|79
1681299000000|2023-04-12 11:30:00|7416.5|7415.5|7413.3|7412.3|7416.8|7415.8|7412.8|7411.8|357
1681299300000|2023-04-12 11:35:00|7412.3|7411.3|7410.5|7409.5|7414.5|7413.5|7410.3|7409.3|409
1681299600000|2023-04-12 11:40:00|7411.1|7410.1|7413.6|7412.6|7415.4|7414.4|7410.9|7409.9|281
1681299900000|2023-04-12 11:45:00|7413.4|7412.4|7412.9|7411.9|7413.9|7412.9|7412.1|7411.1|114
1681300200000|2023-04-12 11:50:00|7413.1|7412.1|7420.9|7419.9|7420.9|7419.9|7412.6|7411.6|234
1681300500000|2023-04-12 11:55:00|7421.1|7420.1|7418.4|7417.4|7421.4|7420.4|7417.4|7416.4|234
1681300800000|2023-04-12 12:00:00|7418.1|7417.1|7417.9|7416.9|7418.4|7417.4|7414.4|7413.4|193
1681301100000|2023-04-12 12:05:00|7417.6|7416.6|7415.4|7414.4|7417.6|7416.6|7414.9|7413.9|99
1681301400000|2023-04-12 12:10:00|7415.1|7414.1|7415.4|7414.4|7418.4|7417.4|7414.4|7413.4|150
1681301700000|2023-04-12 12:15:00|7415.1|7414.1|7412.6|7411.6|7415.9|7414.9|7412.1|7411.1|190
1681302000000|2023-04-12 12:20:00|7412.4|7411.4|7412.4|7411.4|7415.1|7414.1|7410.9|7409.9|345
1681302300000|2023-04-12 12:25:00|7412.1|7411.1|7412.1|7411.1|7414.1|7413.1|7410.9|7409.9|279
1681302600000|2023-04-12 12:30:00|7411.9|7410.9|7460.9|7459.9|7464.6|7463.6|7411.9|7410.9|3759
1681302900000|2023-04-12 12:35:00|7460.6|7459.6|7442.6|7441.6|7465.9|7464.9|7442.4|7441.4|1077
1681303200000|2023-04-12 12:40:00|7443.1|7442.1|7440.1|7439.1|7448.1|7447.1|7438.6|7437.6|524
1681303500000|2023-04-12 12:45:00|7440.4|7439.4|7437.4|7436.4|7441.4|7440.4|7430.4|7429.4|666
1681303800000|2023-04-12 12:50:00|7437.1|7436.1|7434.4|7433.4|7439.1|7438.1|7431.4|7430.4|462
1681304100000|2023-04-12 12:55:00|7434.6|7433.6|7430.1|7429.1|7440.6|7439.6|7430.1|7429.1|305
1681304400000|2023-04-12 13:00:00|7430.6|7429.6|7426.6|7425.6|7432.4|7431.4|7424.1|7423.1|450
1681304700000|2023-04-12 13:05:00|7426.4|7425.4|7427.4|7426.4|7428.9|7427.9|7422.1|7421.1|231
1681305000000|2023-04-12 13:10:00|7427.6|7426.6|7431.9|7430.9|7434.9|7433.9|7426.4|7425.4|391
1681305300000|2023-04-12 13:15:00|7432.1|7431.1|7430.6|7429.6|7432.9|7431.9|7426.4|7425.4|284
1681305600000|2023-04-12 13:20:00|7430.9|7429.9|7430.9|7429.9|7431.9|7430.9|7427.4|7426.4|286
1681305900000|2023-04-12 13:25:00|7430.6|7429.6|7421.4|7420.4|7430.9|7429.9|7420.9|7419.9|320
1681306200000|2023-04-12 13:30:00|7421.6|7420.6|7417.9|7416.9|7423.9|7422.9|7416.4|7415.4|500
1681306500000|2023-04-12 13:35:00|7418.1|7417.1|7414.9|7413.9|7421.9|7420.9|7413.9|7412.9|415
1681306800000|2023-04-12 13:40:00|7415.1|7414.1|7413.4|7412.4|7418.6|7417.6|7411.9|7410.9|343
1681307100000|2023-04-12 13:45:00|7414.1|7413.1|7410.9|7409.9|7416.6|7415.6|7404.9|7403.9|590
1681307400000|2023-04-12 13:50:00|7410.6|7409.6|7412.4|7411.4|7413.1|7412.1|7404.6|7403.6|403
1681307700000|2023-04-12 13:55:00|7412.6|7411.6|7410.6|7409.6|7414.9|7413.9|7407.1|7406.1|331
1681308000000|2023-04-12 14:00:00|7411.1|7410.1|7411.6|7410.6|7412.9|7411.9|7406.6|7405.6|469
1681308300000|2023-04-12 14:05:00|7411.9|7410.9|7414.4|7413.4|7414.9|7413.9|7407.9|7406.9|299
1681308600000|2023-04-12 14:10:00|7414.5|7413.5|7415.7|7414.7|7419.5|7418.5|7414.5|7413.5|2330
1681308900000|2023-04-12 14:15:00|7416|7415|7409|7408|7420.2|7419.2|7408|7407|352
1681309200000|2023-04-12 14:20:00|7408.7|7407.7|7414|7413|7418|7417|7408.2|7407.2|413
1681309500000|2023-04-12 14:25:00|7413.7|7412.7|7414.5|7413.5|7416|7415|7408.5|7407.5|323
1681309800000|2023-04-12 14:30:00|7414.7|7413.7|7404.7|7403.7|7416.5|7415.5|7404|7403|474
1681310100000|2023-04-12 14:35:00|7405|7404|7399.5|7398.5|7406.7|7405.7|7396.5|7395.5|564
1681310400000|2023-04-12 14:40:00|7399|7398|7398.5|7397.5|7405.7|7404.7|7398|7397|442
1681310700000|2023-04-12 14:45:00|7398.2|7397.2|7401.7|7400.7|7405|7404|7397.7|7396.7|303
1681311000000|2023-04-12 14:50:00|7401.5|7400.5|7399.2|7398.2|7404|7403|7398.2|7397.2|222
1681311300000|2023-04-12 14:55:00|7399|7398|7394|7393|7399|7398|7393.2|7392.2|499
1681311600000|2023-04-12 15:00:00|7394.2|7393.2|7392.7|7391.7|7399|7398|7391.5|7390.5|436
1681311900000|2023-04-12 15:05:00|7392.5|7391.5|7391.7|7390.7|7395|7394|7388|7387|483
1681312200000|2023-04-12 15:10:00|7391.5|7390.5|7385.5|7384.5|7393.2|7392.2|7380|7379|1324
1681312500000|2023-04-12 15:15:00|7385.7|7384.7|7390|7389|7391.5|7390.5|7385.5|7384.5|510
1681312800000|2023-04-12 15:20:00|7390.5|7389.5|7396.2|7395.2|7396.5|7395.5|7390|7389|659
1681313100000|2023-04-12 15:25:00|7396.5|7395.5|7398.2|7397.2|7400.7|7399.7|7393.5|7392.5|1083
1681313400000|2023-04-12 15:30:00|7398.7|7396.7|7398|7396|7400|7398|7395.5|7393.5|2498
1681313700000|2023-04-12 15:35:00|7397.7|7395.7|7398|7396|7399.5|7397.5|7395.7|7393.7|2161
1681314000000|2023-04-12 15:40:00|7397.7|7395.7|7403.2|7401.2|7403.5|7401.5|7397.7|7395.7|391
1681314300000|2023-04-12 15:45:00|7403|7401|7434.7|7432.7|7435.7|7433.7|7402.7|7400.7|3082
1681314600000|2023-04-12 15:50:00|7435|7433|7434.2|7432.2|7439|7437|7432|7430|1379
1681314900000|2023-04-12 15:55:00|7434.5|7432.5|7447.2|7445.2|7453|7451|7434.5|7432.5|456
1681315200000|2023-04-12 16:00:00|7448.2|7446.2|7451.2|7449.2|7454|7452|7446.7|7444.7|327
1681315500000|2023-04-12 16:05:00|7451|7449|7448.5|7446.5|7452|7450|7446.7|7444.7|357
1681315800000|2023-04-12 16:10:00|7448.7|7446.7|7446|7444|7450|7448|7446|7444|260
1681316100000|2023-04-12 16:15:00|7446.2|7444.2|7446.2|7444.2|7449.2|7447.2|7443|7441|287
1681316400000|2023-04-12 16:20:00|7446|7444|7445|7443|7447.5|7445.5|7442.7|7440.7|147
1681316700000|2023-04-12 16:25:00|7445.2|7443.2|7446.2|7444.2|7447.5|7445.5|7444|7442|171
1681317000000|2023-04-12 16:30:00|7446.5|7444.5|7445|7443|7449|7447|7444.5|7442.5|142
1681317300000|2023-04-12 16:35:00|7444.7|7442.7|7445.5|7443.5|7447.5|7445.5|7444.2|7442.2|159
1681317600000|2023-04-12 16:40:00|7445.7|7443.7|7443.2|7441.2|7446.2|7444.2|7441.5|7439.5|162
1681317900000|2023-04-12 16:45:00|7443|7441|7445.2|7443.2|7450.5|7448.5|7442.7|7440.7|158
1681318200000|2023-04-12 16:50:00|7445.5|7443.5|7447.7|7445.7|7448|7446|7442.2|7440.2|158
1681318500000|2023-04-12 16:55:00|7448|7446|7451|7449|7452|7450|7448|7446|128
1681318800000|2023-04-12 17:00:00|7451.2|7449.2|7450.2|7448.2|7451.5|7449.5|7443.7|7441.7|199
1681319100000|2023-04-12 17:05:00|7450|7448|7453.2|7451.2|7454|7452|7450|7448|95
1681319400000|2023-04-12 17:10:00|7453.5|7451.5|7456|7454|7456.5|7454.5|7453|7451|124
1681319700000|2023-04-12 17:15:00|7456.2|7454.2|7455.2|7453.2|7456.5|7454.5|7453.5|7451.5|151
1681320000000|2023-04-12 17:20:00|7455.5|7453.5|7454.2|7452.2|7455.5|7453.5|7452|7450|105
1681320300000|2023-04-12 17:25:00|7454|7452|7456|7454|7457|7455|7453|7451|46
1681320600000|2023-04-12 17:30:00|7456.2|7454.2|7458|7456|7459.5|7457.5|7456.2|7454.2|84
1681320900000|2023-04-12 17:35:00|7458.2|7456.2|7456|7454|7459.5|7457.5|7454.2|7452.2|210
1681321200000|2023-04-12 17:40:00|7455.7|7453.7|7455.2|7453.2|7456.7|7454.7|7454.7|7452.7|82
1681321500000|2023-04-12 17:45:00|7455.5|7453.5|7454.7|7452.7|7456.7|7454.7|7453.2|7451.2|83
1681321800000|2023-04-12 17:50:00|7454.5|7452.5|7454.2|7452.2|7456|7454|7453.2|7451.2|65
1681322100000|2023-04-12 17:55:00|7454.5|7452.5|7453.2|7451.2|7454.5|7452.5|7453|7451|63
1681322400000|2023-04-12 18:00:00|7453|7451|7455.2|7453.2|7457.5|7455.5|7450.5|7448.5|165
1681322700000|2023-04-12 18:05:00|7456|7454|7451.2|7449.2|7458.2|7456.2|7449.5|7447.5|74
1681323000000|2023-04-12 18:10:00|7451|7449|7459.7|7457.7|7460.2|7458.2|7449|7447|115
1681323300000|2023-04-12 18:15:00|7460|7458|7460.2|7458.2|7461.7|7459.7|7458.5|7456.5|56
1681323600000|2023-04-12 18:20:00|7460.5|7458.5|7459.5|7457.5|7462.2|7460.2|7457.7|7455.7|59
1681323900000|2023-04-12 18:25:00|7459.2|7457.2|7446.2|7444.2|7459.2|7457.2|7444.2|7442.2|277
1681324200000|2023-04-12 18:30:00|7446|7444|7442.7|7440.7|7446|7444|7439.5|7437.5|129
1681324500000|2023-04-12 18:35:00|7442.5|7440.5|7439.7|7437.7|7443.7|7441.7|7438.7|7436.7|106
1681324800000|2023-04-12 18:40:00|7439.5|7437.5|7444.5|7442.5|7445.5|7443.5|7438.7|7436.7|79
1681325100000|2023-04-12 18:45:00|7444.7|7442.7|7438.2|7436.2|7446|7444|7437.2|7435.2|184
1681325400000|2023-04-12 18:50:00|7438.5|7436.5|7441.7|7439.7|7441.7|7439.7|7436.7|7434.7|95
1681325700000|2023-04-12 18:55:00|7441.5|7439.5|7439.2|7437.2|7443.2|7441.2|7439.2|7437.2|60
1681326000000|2023-04-12 19:00:00|7439.5|7437.5|7436.7|7434.7|7443.7|7441.7|7436.5|7434.5|204
1681326300000|2023-04-12 19:05:00|7437|7435|7438.7|7436.7|7440.7|7438.7|7436.7|7434.7|94
1681326600000|2023-04-12 19:10:00|7438.5|7436.5|7434.2|7432.2|7438.5|7436.5|7432.2|7430.2|146
1681326900000|2023-04-12 19:15:00|7434|7432|7432.2|7430.2|7434|7432|7429.7|7427.7|125
1681327200000|2023-04-12 19:20:00|7431.7|7429.7|7429.7|7427.7|7434.2|7432.2|7429.7|7427.7|49
1681327500000|2023-04-12 19:25:00|7430|7428|7427.2|7425.2|7431.2|7429.2|7426|7424|128
1681327800000|2023-04-12 19:30:00|7427.5|7425.5|7431.2|7429.2|7432.7|7430.7|7426.2|7424.2|134
1681328100000|2023-04-12 19:35:00|7431|7429|7434.2|7432.2|7434.5|7432.5|7430.2|7428.2|71
1681328400000|2023-04-12 19:40:00|7434|7432|7433.2|7431.2|7435.2|7433.2|7431.7|7429.7|97
1681328700000|2023-04-12 19:45:00|7433.5|7431.5|7431.2|7429.2|7437.5|7435.5|7430.7|7428.7|231
1681329000000|2023-04-12 19:50:00|7429.2|7427.2|7431.7|7429.7|7432.5|7430.5|7429.2|7427.2|174
1681329300000|2023-04-12 19:55:00|7431.5|7429.5|7434|7432|7434.2|7432.2|7427|7425|208
1681329600000|2023-04-12 20:00:00|7436.4|7432.4|7433.3|7429.3|7437.8|7433.8|7431|7427|0
1681329900000|2023-04-12 20:05:00|7433.2|7429.2|7431.8|7427.8|7433.2|7429.2|7431.4|7427.4|0
1681330200000|2023-04-12 20:10:00|7432.3|7428.3|7431.9|7427.9|7432.8|7428.8|7431.1|7427.1|0
1681330500000|2023-04-12 20:15:00|7432|7428|7428.9|7424.9|7432.5|7428.5|7428.8|7424.8|0
1681330800000|2023-04-12 20:20:00|7428.3|7424.3|7431.2|7427.2|7431.7|7427.7|7428.3|7424.3|0
1681331100000|2023-04-12 20:25:00|7431.1|7427.1|7430.3|7426.3|7432|7428|7429.8|7425.8|0
1681331400000|2023-04-12 20:30:00|7430.6|7426.6|7430.3|7426.3|7430.7|7426.7|7429.8|7425.8|0
1681331700000|2023-04-12 20:35:00|7429.8|7425.8|7431.2|7427.2|7431.7|7427.7|7429.8|7425.8|0
1681332000000|2023-04-12 20:40:00|7430.7|7426.7|7429.9|7425.9|7431.2|7427.2|7429.8|7425.8|0
1681332300000|2023-04-12 20:45:00|7430.4|7426.4|7429.9|7425.9|7431.4|7427.4|7429.9|7425.9|0
1681332600000|2023-04-12 20:50:00|7430.4|7426.4|7430.4|7426.4|7430.4|7426.4|7429.5|7425.5|0
1681332900000|2023-04-12 20:55:00|7429.9|7425.9|7431.1|7427.1|7431.1|7427.1|7429.8|7425.8|0
1681333200000|2023-04-12 21:00:00|7431.2|7427.2|7430.8|7426.8|7431.7|7427.7|7430.8|7426.8|0
1681333500000|2023-04-12 21:05:00|7430.9|7426.9|7431.2|7427.2|7431.2|7427.2|7430.8|7426.8|0
1681333800000|2023-04-12 21:10:00|7431|7427|7430.1|7426.1|7431|7427|7430.1|7426.1|0
1681334100000|2023-04-12 21:15:00|7430.2|7426.2|7429.1|7425.1|7430.3|7426.3|7429.1|7425.1|0
1681334400000|2023-04-12 21:20:00|7429.6|7425.6|7429.4|7425.4|7429.9|7425.9|7428.9|7424.9|0
1681334700000|2023-04-12 21:25:00|7429.7|7425.7|7430.1|7426.1|7430.1|7426.1|7429.4|7425.4|0
1681335000000|2023-04-12 21:30:00|7429.4|7425.4|7429.9|7425.9|7430.1|7426.1|7429.4|7425.4|0
1681335300000|2023-04-12 21:35:00|7430.1|7426.1|7430.1|7426.1|7430.1|7426.1|7429.6|7425.6|0
1681335600000|2023-04-12 21:40:00|7429.9|7425.9|7429.7|7425.7|7430.1|7426.1|7429.7|7425.7|0
1681335900000|2023-04-12 21:45:00|7430.1|7426.1|7429.3|7425.3|7430.1|7426.1|7429|7425|0
1681336200000|2023-04-12 21:50:00|7428.3|7424.3|7427|7423|7428.3|7424.3|7426.7|7422.7|0
1681336500000|2023-04-12 21:55:00|7427.1|7423.1|7427.8|7423.8|7428.1|7424.1|7427.1|7423.1|0
1681336800000|2023-04-12 22:00:00|7428.8|7424.8|7426|7422|7429.3|7425.3|7426|7422|0
1681337100000|2023-04-12 22:05:00|7426.1|7422.1|7425.7|7421.7|7427.1|7423.1|7424.9|7420.9|0
1681337400000|2023-04-12 22:10:00|7425.2|7421.2|7426.6|7422.6|7427.2|7423.2|7424.9|7420.9|0
1681337700000|2023-04-12 22:15:00|7426.1|7422.1|7424.9|7420.9|7426.6|7422.6|7424.8|7420.8|0
1681338000000|2023-04-12 22:20:00|7424.7|7420.7|7425.1|7421.1|7425.1|7421.1|7424.7|7420.7|0
1681338300000|2023-04-12 22:25:00|7424.9|7420.9|7425.1|7421.1|7425.1|7421.1|7424.8|7420.8|0
1681338600000|2023-04-12 22:30:00|7424.8|7420.8|7422.4|7418.4|7424.8|7420.8|7421.9|7417.9|0
1681338900000|2023-04-12 22:35:00|7422.8|7418.8|7422.8|7418.8|7423.3|7419.3|7422.8|7418.8|0
1681339200000|2023-04-12 22:40:00|7422.4|7418.4|7418.9|7414.9|7422.4|7418.4|7418.9|7414.9|0
1681339500000|2023-04-12 22:45:00|7418.4|7414.4|7418|7414|7418.9|7414.9|7417.5|7413.5|0
1681339800000|2023-04-12 22:50:00|7418.2|7414.2|7418.7|7414.7|7419.7|7415.7|7417.5|7413.5|0
1681340100000|2023-04-12 22:55:00|7418.4|7414.4|7419.3|7415.3|7419.3|7415.3|7418.4|7414.4|0
1681340400000|2023-04-12 23:00:00|7419.8|7415.8|7421.5|7417.5|7422|7418|7419.3|7415.3|0
1681340700000|2023-04-12 23:05:00|7421|7417|7419.4|7415.4|7421.5|7417.5|7418.5|7414.5|0
1681341000000|2023-04-12 23:10:00|7418.9|7414.9|7420.3|7416.3|7421.6|7417.6|7418.5|7414.5|0
1681341300000|2023-04-12 23:15:00|7419.8|7416.8|7418.9|7415.9|7420.3|7417.3|7418.4|7415.4|0
1681341600000|2023-04-12 23:20:00|7419.4|7416.4|7422|7419|7422.5|7419.5|7419.4|7416.4|0
1681341900000|2023-04-12 23:25:00|7421.7|7418.7|7420.6|7417.6|7422|7419|7420.6|7417.6|0
1681342200000|2023-04-12 23:30:00|7420.7|7417.7|7420.3|7417.3|7423.4|7420.4|7420.3|7417.3|0
1681342500000|2023-04-12 23:35:00|7420.6|7417.6|7419.7|7416.7|7421.7|7418.7|7419.7|7416.7|0
1681342800000|2023-04-12 23:40:00|7419.4|7416.4|7420.3|7417.3|7420.6|7417.6|7418|7415|0
1681343100000|2023-04-12 23:45:00|7420.6|7417.6|7421.1|7418.1|7421.1|7418.1|7419.2|7416.2|0
1681343400000|2023-04-12 23:50:00|7420.8|7417.8|7420.6|7417.6|7421.5|7418.5|7420.3|7417.3|0
1681343700000|2023-04-12 23:55:00|7422.3|7419.3|7421.4|7418.4|7424|7421|7419.5|7416.5|0
1681344000000|2023-04-13 00:00:00|7421.6|7418.6|7422.2|7419.2|7422.6|7419.6|7420.9|7417.9|0
1681344300000|2023-04-13 00:05:00|7422.3|7419.3|7424.5|7421.5|7424.8|7421.8|7422.3|7419.3|0
1681344600000|2023-04-13 00:10:00|7424.1|7421.1|7424.5|7421.5|7424.8|7421.8|7423.1|7420.1|0
1681344900000|2023-04-13 00:15:00|7424.8|7421.8|7424.5|7421.5|7425.3|7422.3|7421.9|7418.9|0
1681345200000|2023-04-13 00:20:00|7423.6|7420.6|7426.1|7423.1|7427|7424|7423.6|7420.6|0
1681345500000|2023-04-13 00:25:00|7427.8|7424.8|7426.5|7423.5|7428.2|7425.2|7426.5|7423.5|0
1681345800000|2023-04-13 00:30:00|7428.2|7425.2|7428.3|7425.3|7430|7427|7428.2|7425.2|0
1681346100000|2023-04-13 00:35:00|7428.4|7425.4|7430.1|7427.1|7431.8|7428.8|7428.3|7425.3|0
1681346400000|2023-04-13 00:40:00|7430|7427|7430|7427|7430|7427|7430|7427|0
1681346700000|2023-04-13 00:45:00|7428.3|7425.3|7430|7427|7430|7427|7428.3|7425.3|0
1681347000000|2023-04-13 00:50:00|7428.3|7425.3|7429.8|7426.8|7430|7427|7428.3|7425.3|0
1681347300000|2023-04-13 00:55:00|7431.5|7428.5|7431.6|7428.6|7431.6|7428.6|7429.8|7426.8|0
1681347600000|2023-04-13 01:00:00|7430.8|7427.8|7431.5|7428.5|7432.4|7429.4|7429.9|7426.9|0
1681347900000|2023-04-13 01:05:00|7431.6|7428.6|7429.8|7426.8|7431.6|7428.6|7429.8|7426.8|0
1681348200000|2023-04-13 01:10:00|7431.5|7428.5|7429.8|7426.8|7431.5|7428.5|7429.8|7426.8|0
1681348500000|2023-04-13 01:15:00|7429|7426|7429|7426|7429.8|7426.8|7428.1|7425.1|0
1681348800000|2023-04-13 01:20:00|7429.8|7426.8|7429.9|7426.9|7429.9|7426.9|7428.1|7425.1|0
1681349100000|2023-04-13 01:25:00|7429.8|7426.8|7429.9|7426.9|7431.6|7428.6|7429.8|7426.8|0
1681349400000|2023-04-13 01:30:00|7428.2|7425.2|7429.9|7426.9|7429.9|7426.9|7428.1|7425.1|0
1681349700000|2023-04-13 01:35:00|7429.8|7426.8|7432.5|7429.5|7433.3|7430.3|7428.1|7425.1|0
1681350000000|2023-04-13 01:40:00|7431.7|7428.7|7431.6|7428.6|7433.3|7430.3|7431.6|7428.6|0
1681350300000|2023-04-13 01:45:00|7433.2|7430.2|7431.6|7428.6|7433.3|7430.3|7431.5|7428.5|0
1681350600000|2023-04-13 01:50:00|7431.5|7428.5|7434.9|7431.9|7435|7432|7431.5|7428.5|0
1681350900000|2023-04-13 01:55:00|7433.2|7430.2|7434.9|7431.9|7434.9|7431.9|7433.2|7430.2|0
1681351200000|2023-04-13 02:00:00|7436.6|7433.6|7434.7|7431.7|7436.6|7433.6|7434.7|7431.7|0
1681351500000|2023-04-13 02:05:00|7433|7430|7436.5|7433.5|7436.5|7433.5|7433|7430|0
1681351800000|2023-04-13 02:10:00|7436.4|7433.4|7436.4|7433.4|7436.5|7433.5|7436.4|7433.4|0
1681352100000|2023-04-13 02:15:00|7434.7|7431.7|7436.4|7433.4|7436.4|7433.4|7434.7|7431.7|0
1681352400000|2023-04-13 02:20:00|7436.5|7433.5|7436.5|7433.5|7436.5|7433.5|7436.4|7433.4|0
1681352700000|2023-04-13 02:25:00|7436.4|7433.4|7438.2|7435.2|7438.2|7435.2|7436.4|7433.4|0
1681353000000|2023-04-13 02:30:00|7438.1|7435.1|7438.1|7435.1|7438.2|7435.2|7436.5|7433.5|0
1681353300000|2023-04-13 02:35:00|7439|7436|7443.4|7440.4|7443.4|7440.4|7439|7436|0
1681353600000|2023-04-13 02:40:00|7443.3|7440.3|7443.3|7440.3|7443.4|7440.4|7441.6|7438.6|0
1681353900000|2023-04-13 02:45:00|7442.5|7439.5|7441.6|7438.6|7443.3|7440.3|7441.6|7438.6|0
1681354200000|2023-04-13 02:50:00|7439.9|7436.9|7441.6|7438.6|7441.6|7438.6|7439.9|7436.9|0
1681354500000|2023-04-13 02:55:00|7439.9|7436.9|7439.8|7436.8|7441.6|7438.6|7439.8|7436.8|0
1681354800000|2023-04-13 03:00:00|7439.9|7436.9|7439.9|7436.9|7439.9|7436.9|7439.8|7436.8|0
1681355100000|2023-04-13 03:05:00|7440.7|7437.7|7439.8|7436.8|7441.6|7438.6|7439.8|7436.8|0
1681355400000|2023-04-13 03:10:00|7439.9|7436.9|7441.6|7438.6|7441.6|7438.6|7439.9|7436.9|0
1681355700000|2023-04-13 03:15:00|7439.9|7436.9|7439.9|7436.9|7440.8|7437.8|7438.2|7435.2|0
1681356000000|2023-04-13 03:20:00|7438.2|7435.2|7441.9|7438.9|7441.9|7438.9|7438.2|7435.2|0
1681356300000|2023-04-13 03:25:00|7443.6|7440.6|7440.2|7437.2|7443.6|7440.6|7440.1|7437.1|0
1681356600000|2023-04-13 03:30:00|7441|7438|7438.8|7435.8|7441.8|7438.8|7438|7435|0
1681356900000|2023-04-13 03:35:00|7439.6|7436.6|7436.9|7433.9|7439.6|7436.6|7436.9|7433.9|0
1681357200000|2023-04-13 03:40:00|7438.6|7435.6|7437.8|7434.8|7438.6|7435.6|7436.9|7433.9|0
1681357500000|2023-04-13 03:45:00|7438.6|7435.6|7436.9|7433.9|7438.6|7435.6|7436.9|7433.9|0
1681357800000|2023-04-13 03:50:00|7437.7|7434.7|7436.9|7433.9|7437.7|7434.7|7436.9|7433.9|0
1681358100000|2023-04-13 03:55:00|7438.6|7435.6|7438.6|7435.6|7438.6|7435.6|7436.9|7433.9|0
1681358400000|2023-04-13 04:00:00|7437.7|7434.7|7436.9|7433.9|7438.6|7435.6|7436.9|7433.9|0
1681358700000|2023-04-13 04:05:00|7438.6|7435.6|7438.6|7435.6|7438.6|7435.6|7438.6|7435.6|0
1681359300000|2023-04-13 04:15:00|7438.7|7435.7|7438.7|7435.7|7438.7|7435.7|7438.6|7435.6|0
1681359600000|2023-04-13 04:20:00|7438.6|7435.6|7438.6|7435.6|7438.6|7435.6|7436.9|7433.9|0
1681359900000|2023-04-13 04:25:00|7437.6|7434.6|7438.6|7435.6|7438.6|7435.6|7437.6|7434.6|0
1681360200000|2023-04-13 04:30:00|7440.3|7437.3|7437.8|7434.8|7440.3|7437.3|7437.8|7434.8|0
1681360500000|2023-04-13 04:35:00|7438.6|7435.6|7438.6|7435.6|7438.6|7435.6|7436.9|7433.9|0
1681360800000|2023-04-13 04:40:00|7437.8|7434.8|7438.5|7435.5|7438.6|7435.6|7437.7|7434.7|0
1681361100000|2023-04-13 04:45:00|7438.6|7435.6|7437.6|7434.6|7438.6|7435.6|7436.7|7433.7|0
1681361400000|2023-04-13 04:50:00|7436.7|7433.7|7438.4|7435.4|7438.4|7435.4|7436.7|7433.7|0
1681362000000|2023-04-13 05:00:00|7439.3|7436.3|7440|7437|7440.1|7437.1|7438.3|7435.3|0
1681362300000|2023-04-13 05:05:00|7439.8|7436.8|7440|7437|7440|7437|7439.8|7436.8|0
1681362600000|2023-04-13 05:10:00|7441.7|7438.7|7439.3|7436.3|7442|7439|7437.6|7434.6|0
1681362900000|2023-04-13 05:15:00|7438.4|7435.4|7437.5|7434.5|7439.2|7436.2|7437.5|7434.5|0
1681363200000|2023-04-13 05:20:00|7437.6|7434.6|7440.4|7437.4|7440.6|7437.6|7437.6|7434.6|0
1681363500000|2023-04-13 05:25:00|7439.5|7436.5|7438.7|7435.7|7439.5|7436.5|7438.7|7435.7|0
1681363800000|2023-04-13 05:30:00|7438.8|7435.8|7437.1|7434.1|7438.8|7435.8|7437.1|7434.1|0
1681364100000|2023-04-13 05:35:00|7435.4|7432.4|7435.4|7432.4|7437.1|7434.1|7435.4|7432.4|0
1681364400000|2023-04-13 05:40:00|7436.2|7433.2|7435.3|7432.3|7436.2|7433.2|7435.3|7432.3|0
1681364700000|2023-04-13 05:45:00|7435.4|7432.4|7433.5|7430.5|7435.4|7432.4|7433.5|7430.5|0
1681365000000|2023-04-13 05:50:00|7432.6|7429.6|7433.5|7430.5|7433.5|7430.5|7431.8|7428.8|0
1681365300000|2023-04-13 05:55:00|7434.4|7431.4|7433.5|7430.5|7434.4|7431.4|7432.7|7429.7|0
1681365600000|2023-04-13 06:00:00|7435.2|7432.2|7444.2|7442.2|7448|7446|7435.2|7431.7|549
1681365900000|2023-04-13 06:05:00|7443.7|7441.7|7444.5|7442.5|7445|7443|7441.5|7439.5|125
1681366200000|2023-04-13 06:10:00|7444.7|7442.7|7445.7|7443.7|7446|7444|7443|7441|46
1681366500000|2023-04-13 06:15:00|7445.5|7443.5|7445.7|7443.7|7447|7445|7445|7443|32
1681366800000|2023-04-13 06:20:00|7446|7444|7444.7|7442.7|7446|7444|7443.5|7441.5|40
1681367100000|2023-04-13 06:25:00|7444.5|7442.5|7446.2|7444.2|7446.5|7444.5|7444.5|7442.5|25
1681367400000|2023-04-13 06:30:00|7446|7444|7447.7|7445.7|7449|7447|7445.5|7443.5|87
1681367700000|2023-04-13 06:35:00|7447.5|7445.5|7445.7|7443.7|7447.7|7445.7|7445.5|7443.5|65
1681368000000|2023-04-13 06:40:00|7446|7444|7447.7|7445.7|7447.7|7445.7|7446|7444|28
1681368300000|2023-04-13 06:45:00|7448|7446|7449.2|7447.2|7450.7|7448.7|7448|7446|76
1681368600000|2023-04-13 06:50:00|7449.5|7447.5|7451.5|7449.5|7453|7451|7449.2|7447.2|249
1681368900000|2023-04-13 06:55:00|7451|7449|7449.5|7447.5|7452.7|7450.7|7449.2|7447.2|141
1681369200000|2023-04-13 07:00:00|7449|7448|7458.2|7457.2|7463.5|7462.5|7443.7|7442.7|3194
1681369500000|2023-04-13 07:05:00|7458.5|7457.5|7466.5|7465.5|7470.7|7469.7|7455|7454|1368
1681369800000|2023-04-13 07:10:00|7467|7466|7465.5|7464.5|7469.5|7468.5|7461.7|7460.7|926
1681370100000|2023-04-13 07:15:00|7465.7|7464.7|7472.5|7471.5|7476.2|7475.2|7465.7|7464.7|927
1681370400000|2023-04-13 07:20:00|7472.2|7471.2|7465.7|7464.7|7473.7|7472.7|7463.2|7462.2|637
1681370700000|2023-04-13 07:25:00|7465.5|7464.5|7470|7469|7473.2|7472.2|7465.5|7464.5|471
1681371000000|2023-04-13 07:30:00|7469.7|7468.7|7473|7472|7476.7|7475.7|7469.5|7468.5|634
1681371300000|2023-04-13 07:35:00|7472.7|7471.7|7472|7471|7475|7474|7469|7468|474
1681371600000|2023-04-13 07:40:00|7472.2|7471.2|7470|7469|7474.7|7473.7|7467.2|7466.2|536
1681371900000|2023-04-13 07:45:00|7469.5|7468.5|7469.7|7468.7|7476.2|7475.2|7469.5|7468.5|716
1681372200000|2023-04-13 07:50:00|7469.5|7468.5|7459.5|7458.5|7471|7470|7459.5|7458.5|806
1681372500000|2023-04-13 07:55:00|7460|7459|7465.5|7464.5|7466.5|7465.5|7459.7|7458.7|332
1681372800000|2023-04-13 08:00:00|7465.7|7464.7|7479|7478|7481|7480|7465.5|7464.5|522
1681373100000|2023-04-13 08:05:00|7479.2|7478.2|7474.2|7473.2|7481|7480|7473.7|7472.7|495
1681373400000|2023-04-13 08:10:00|7474.5|7473.5|7467.7|7466.7|7476|7475|7466.7|7465.7|453
1681373700000|2023-04-13 08:15:00|7468|7467|7463.5|7462.5|7469|7468|7461|7460|354
1681374000000|2023-04-13 08:20:00|7463.7|7462.7|7461.2|7460.2|7465.5|7464.5|7458.2|7457.2|448
1681374300000|2023-04-13 08:25:00|7461.5|7460.5|7462|7461|7465|7464|7459|7458|499
1681374600000|2023-04-13 08:30:00|7461.7|7460.7|7461.5|7460.5|7465|7464|7460.7|7459.7|353
1681374900000|2023-04-13 08:35:00|7461.2|7460.2|7459.5|7458.5|7462.7|7461.7|7457|7456|398
1681375200000|2023-04-13 08:40:00|7459.2|7458.2|7455.7|7454.7|7461|7460|7454.5|7453.5|301
1681375500000|2023-04-13 08:45:00|7456|7455|7459|7458|7463|7462|7456|7455|362
1681375800000|2023-04-13 08:50:00|7458.7|7457.7|7465.7|7464.7|7466.5|7465.5|7458.2|7457.2|296
1681376100000|2023-04-13 08:55:00|7465.5|7464.5|7461|7460|7466|7465|7455|7454|310
1681376400000|2023-04-13 09:00:00|7460.5|7459.5|7458.5|7457.5|7461.5|7460.5|7457.5|7456.5|181
1681376700000|2023-04-13 09:05:00|7458.7|7457.7|7460.2|7459.2|7460.7|7459.7|7457|7456|194
1681377000000|2023-04-13 09:10:00|7460.5|7459.5|7467.5|7466.5|7467.5|7466.5|7460.5|7459.5|203
1681377300000|2023-04-13 09:15:00|7467.7|7466.7|7471|7470|7472.2|7471.2|7466|7465|332
1681377600000|2023-04-13 09:20:00|7471.2|7470.2|7471|7470|7474|7473|7469|7468|202
1681377900000|2023-04-13 09:25:00|7471.2|7470.2|7472.2|7471.2|7473.5|7472.5|7469.2|7468.2|182
1681378200000|2023-04-13 09:30:00|7472.5|7471.5|7467.2|7466.2|7473.5|7472.5|7465.5|7464.5|278
1681378500000|2023-04-13 09:35:00|7467|7466|7463.5|7462.5|7470.5|7469.5|7463.5|7462.5|307
1681378800000|2023-04-13 09:40:00|7463.7|7462.7|7462.2|7461.2|7464.7|7463.7|7458.7|7457.7|421
1681379100000|2023-04-13 09:45:00|7462.5|7461.5|7463|7462|7466.7|7465.7|7462.5|7461.5|223
1681379400000|2023-04-13 09:50:00|7463.2|7462.2|7465.7|7464.7|7466|7465|7461.5|7460.5|233
1681379700000|2023-04-13 09:55:00|7466|7465|7466.3|7465.3|7469.5|7468.5|7465.2|7464.2|230
1681380000000|2023-04-13 10:00:00|7466.5|7465.5|7467.3|7466.3|7469|7468|7466.5|7465.5|124
1681380300000|2023-04-13 10:05:00|7467.5|7466.5|7467|7466|7469.3|7468.3|7466.5|7465.5|168
1681380600000|2023-04-13 10:10:00|7467.3|7466.3|7464.8|7463.8|7467.3|7466.3|7463|7462|189
1681380900000|2023-04-13 10:15:00|7464.5|7463.5|7460.3|7459.3|7465.8|7464.8|7460.3|7459.3|243
1681381200000|2023-04-13 10:20:00|7460.5|7459.5|7459.5|7458.5|7461.5|7460.5|7459.3|7458.3|239
1681381500000|2023-04-13 10:25:00|7459.8|7458.8|7462|7461|7464|7463|7459.3|7458.3|228
1681381800000|2023-04-13 10:30:00|7461.8|7460.8|7461.5|7460.5|7464|7463|7460.3|7459.3|248
1681382100000|2023-04-13 10:35:00|7461.8|7460.8|7464.8|7463.8|7465.3|7464.3|7457.8|7456.8|196
1681382400000|2023-04-13 10:40:00|7464.5|7463.5|7462.3|7461.3|7465.8|7464.8|7462.3|7461.3|105
1681382700000|2023-04-13 10:45:00|7462|7461|7466|7465|7466.5|7465.5|7462|7461|118
1681383000000|2023-04-13 10:50:00|7466.3|7465.3|7464.3|7463.3|7466.8|7465.8|7463.8|7462.8|187
1681383300000|2023-04-13 10:55:00|7464.5|7463.5|7470.3|7469.3|7471|7470|7463|7462|156
1681383600000|2023-04-13 11:00:00|7470|7469|7469.5|7468.5|7471|7470|7468.3|7467.3|172
1681383900000|2023-04-13 11:05:00|7468.5|7467.5|7469.8|7468.8|7470|7469|7466.8|7465.8|172
1681384200000|2023-04-13 11:10:00|7469.5|7468.5|7473.3|7472.3|7473.8|7472.8|7469.5|7468.5|254
1681384500000|2023-04-13 11:15:00|7473|7472|7474.5|7473.5|7475.8|7474.8|7471.8|7470.8|331
1681384800000|2023-04-13 11:20:00|7474.3|7473.3|7473.5|7472.5|7474.8|7473.8|7472.3|7471.3|259
1681385100000|2023-04-13 11:25:00|7473.8|7472.8|7472|7471|7475.3|7474.3|7471.8|7470.8|173
1681385400000|2023-04-13 11:30:00|7472.3|7471.3|7475|7474|7477.5|7476.5|7472|7471|331
1681385700000|2023-04-13 11:35:00|7474.8|7473.8|7474.3|7473.3|7476.3|7475.3|7474|7473|209
1681386000000|2023-04-13 11:40:00|7473.8|7472.8|7471.8|7470.8|7473.8|7472.8|7470.5|7469.5|228
1681386300000|2023-04-13 11:45:00|7471.5|7470.5|7472.8|7471.8|7473.5|7472.5|7470.3|7469.3|209
1681386600000|2023-04-13 11:50:00|7471.8|7470.8|7471.8|7470.8|7474.3|7473.3|7471.3|7470.3|261
1681386900000|2023-04-13 11:55:00|7471.5|7470.5|7469.5|7468.5|7471.5|7470.5|7466.8|7465.8|389
1681387200000|2023-04-13 12:00:00|7469.8|7468.8|7470.3|7469.3|7470.5|7469.5|7468.5|7467.5|168
1681387500000|2023-04-13 12:05:00|7470.5|7469.5|7475.3|7474.3|7475.8|7474.8|7470.3|7469.3|180
1681387800000|2023-04-13 12:10:00|7475.5|7474.5|7474|7473|7476.5|7475.5|7473.3|7472.3|194
1681388100000|2023-04-13 12:15:00|7474.3|7473.3|7476.3|7475.3|7477.3|7476.3|7473|7472|200
1681388400000|2023-04-13 12:20:00|7476|7475|7476.5|7475.5|7477.3|7476.3|7475.3|7474.3|229
1681388700000|2023-04-13 12:25:00|7476.3|7475.3|7474|7473|7476.5|7475.5|7471.5|7470.5|308
1681389000000|2023-04-13 12:30:00|7473.5|7472.5|7473|7472|7488|7487|7471.5|7470.5|1429
1681389300000|2023-04-13 12:35:00|7472.8|7471.8|7469.3|7468.3|7475.8|7474.8|7469|7468|224
1681389600000|2023-04-13 12:40:00|7469.5|7468.5|7476|7475|7477.3|7476.3|7468.5|7467.5|310
1681389900000|2023-04-13 12:45:00|7476.3|7475.3|7481|7480|7484.3|7483.3|7476.3|7475.3|384
1681390200000|2023-04-13 12:50:00|7481.3|7480.3|7482.5|7481.5|7483|7482|7477.8|7476.8|275
1681390500000|2023-04-13 12:55:00|7482.8|7481.8|7479.5|7478.5|7483.5|7482.5|7477.3|7476.3|259
1681390800000|2023-04-13 13:00:00|7479|7478|7483.5|7482.5|7485|7484|7478.3|7477.3|294
1681391100000|2023-04-13 13:05:00|7483.8|7482.8|7482.8|7481.8|7486.8|7485.8|7480.3|7479.3|234
1681391400000|2023-04-13 13:10:00|7482.5|7481.5|7479.3|7478.3|7482.5|7481.5|7476.3|7475.3|184
1681391700000|2023-04-13 13:15:00|7479|7478|7476.3|7475.3|7479.3|7478.3|7474.8|7473.8|147
1681392000000|2023-04-13 13:20:00|7476.5|7475.5|7475.3|7474.3|7477.3|7476.3|7475|7474|202
1681392300000|2023-04-13 13:25:00|7475.5|7474.5|7472.8|7471.8|7476|7475|7470.8|7469.8|339
1681392600000|2023-04-13 13:30:00|7473|7472|7468|7467|7474|7473|7467.3|7466.3|645
1681392900000|2023-04-13 13:35:00|7468.3|7467.3|7462.3|7461.3|7469.3|7468.3|7458.3|7457.3|557
1681393200000|2023-04-13 13:40:00|7462.8|7461.8|7464.3|7463.3|7466.3|7465.3|7459.8|7458.8|349
1681393500000|2023-04-13 13:45:00|7464.5|7463.5|7464.5|7463.5|7465.8|7464.8|7461.3|7460.3|264
1681393800000|2023-04-13 13:50:00|7464.8|7463.8|7458.8|7457.8|7465.8|7464.8|7457.8|7456.8|425
1681394100000|2023-04-13 13:55:00|7458.3|7457.3|7460.5|7459.5|7462.3|7461.3|7456.8|7455.8|398
1681394400000|2023-04-13 14:00:00|7461|7460|7460.8|7459.8|7462.5|7461.5|7457.8|7456.8|371
1681394700000|2023-04-13 14:05:00|7461|7460|7469.3|7468.3|7470.3|7469.3|7460.8|7459.8|477
1681395000000|2023-04-13 14:10:00|7469.6|7468.6|7474.6|7473.6|7475.6|7474.6|7467.6|7466.6|347
1681395300000|2023-04-13 14:15:00|7474.8|7473.8|7478.1|7477.1|7479.1|7478.1|7474.6|7473.6|576
1681395600000|2023-04-13 14:20:00|7477.8|7476.8|7474.6|7473.6|7478.8|7477.8|7472.3|7471.3|407
1681395900000|2023-04-13 14:25:00|7474.3|7473.3|7475.3|7474.3|7477.6|7476.6|7473.6|7472.6|306
1681396200000|2023-04-13 14:30:00|7476.3|7475.3|7475.6|7474.6|7478.1|7477.1|7470.6|7469.6|540
1681396500000|2023-04-13 14:35:00|7475.8|7474.8|7471.1|7470.1|7476.3|7475.3|7470.1|7469.1|340
1681396800000|2023-04-13 14:40:00|7470.8|7469.8|7473.1|7472.1|7474.1|7473.1|7467.6|7466.6|362
1681397100000|2023-04-13 14:45:00|7473.3|7472.3|7472.1|7471.1|7474.6|7473.6|7470.8|7469.8|374
1681397400000|2023-04-13 14:50:00|7472.3|7471.3|7478.1|7477.1|7480.1|7479.1|7472.3|7471.3|518
1681397700000|2023-04-13 14:55:00|7478.3|7477.3|7472.1|7471.1|7478.8|7477.8|7471.3|7470.3|387
1681398000000|2023-04-13 15:00:00|7471.8|7470.8|7478.1|7477.1|7479.1|7478.1|7471.8|7470.8|322
1681398300000|2023-04-13 15:05:00|7478.3|7477.3|7477.6|7476.6|7481.1|7480.1|7476.6|7475.6|367
1681398600000|2023-04-13 15:10:00|7477.8|7476.8|7480.6|7479.6|7480.6|7479.6|7477.6|7476.6|332
1681398900000|2023-04-13 15:15:00|7480.1|7479.1|7481.1|7480.1|7481.6|7480.6|7479.1|7478.1|491
1681399200000|2023-04-13 15:20:00|7481.3|7480.3|7484.1|7483.1|7484.6|7483.6|7481.3|7480.3|689
1681399500000|2023-04-13 15:25:00|7484.6|7483.6|7486.3|7485.3|7486.6|7485.6|7481.8|7480.8|820
1681399800000|2023-04-13 15:30:00|7486.8|7484.8|7481.1|7479.1|7487.1|7485.1|7480.8|7478.8|3237
1681400100000|2023-04-13 15:35:00|7481.6|7479.6|7484.1|7482.1|7485.6|7483.6|7481.6|7479.6|1388
1681400400000|2023-04-13 15:40:00|7484.3|7482.3|7486.6|7484.6|7486.6|7484.6|7484.3|7482.3|471
1681400700000|2023-04-13 15:45:00|7486.1|7484.1|7483.6|7481.6|7488.1|7486.1|7482.6|7480.6|516
1681401000000|2023-04-13 15:50:00|7484.1|7482.1|7482.3|7480.3|7484.1|7482.1|7480.6|7478.6|3949
1681401300000|2023-04-13 15:55:00|7482.1|7480.1|7486.6|7484.6|7487.6|7485.6|7481.6|7479.6|95
1681401600000|2023-04-13 16:00:00|7486.8|7484.8|7486.3|7484.3|7487.6|7485.6|7485.8|7483.8|134
1681401900000|2023-04-13 16:05:00|7486.1|7484.1|7485.3|7483.3|7488.6|7486.6|7484.6|7482.6|233
1681402200000|2023-04-13 16:10:00|7485.6|7483.6|7485.3|7483.3|7486.6|7484.6|7484.3|7482.3|103
1681402500000|2023-04-13 16:15:00|7485.6|7483.6|7486.8|7484.8|7488.6|7486.6|7485.6|7483.6|102
1681402800000|2023-04-13 16:20:00|7486.6|7484.6|7487.6|7485.6|7488.6|7486.6|7486.1|7484.1|49
1681403100000|2023-04-13 16:25:00|7487.3|7485.3|7486.8|7484.8|7487.6|7485.6|7485.8|7483.8|53
1681403400000|2023-04-13 16:30:00|7487.1|7485.1|7486.3|7484.3|7488.1|7486.1|7485.3|7483.3|49
1681403700000|2023-04-13 16:35:00|7486.1|7484.1|7486.1|7484.1|7486.3|7484.3|7484.3|7482.3|27
1681404000000|2023-04-13 16:40:00|7485.8|7483.8|7487.8|7485.8|7488.1|7486.1|7485.6|7483.6|82
1681404300000|2023-04-13 16:45:00|7488.1|7486.1|7489.1|7487.1|7489.3|7487.3|7487.3|7485.3|64
1681404600000|2023-04-13 16:50:00|7489.3|7487.3|7488.1|7486.1|7489.6|7487.6|7488.1|7486.1|53
1681404900000|2023-04-13 16:55:00|7488.3|7486.3|7490.8|7488.8|7492.6|7490.6|7488.3|7486.3|161
1681405200000|2023-04-13 17:00:00|7491.1|7489.1|7489.3|7487.3|7491.8|7489.8|7487.3|7485.3|67
1681405500000|2023-04-13 17:05:00|7489.6|7487.6|7490.8|7488.8|7491.8|7489.8|7489.6|7487.6|33
1681405800000|2023-04-13 17:10:00|7491.1|7489.1|7493.8|7491.8|7495.1|7493.1|7490.8|7488.8|160
1681406100000|2023-04-13 17:15:00|7494.1|7492.1|7494.8|7492.8|7495.6|7493.6|7492.8|7490.8|49
1681406400000|2023-04-13 17:20:00|7494.6|7492.6|7493.3|7491.3|7494.8|7492.8|7491.8|7489.8|52
1681406700000|2023-04-13 17:25:00|7493.6|7491.6|7493.3|7491.3|7494.6|7492.6|7493.1|7491.1|71
1681407000000|2023-04-13 17:30:00|7493.6|7491.6|7495.1|7493.1|7495.3|7493.3|7493.6|7491.6|71
1681407300000|2023-04-13 17:35:00|7494.8|7492.8|7497.1|7495.1|7497.3|7495.3|7494.1|7492.1|134
1681407600000|2023-04-13 17:40:00|7496.8|7494.8|7498.1|7496.1|7499.1|7497.1|7496.6|7494.6|90
1681407900000|2023-04-13 17:45:00|7498.3|7496.3|7499.1|7497.1|7499.1|7497.1|7498.1|7496.1|49
1681408200000|2023-04-13 17:50:00|7498.8|7496.8|7500.3|7498.3|7500.3|7498.3|7497.6|7495.6|88
1681408500000|2023-04-13 17:55:00|7500.1|7498.1|7499.8|7497.8|7501.1|7499.1|7499.1|7497.1|63
1681408800000|2023-04-13 18:00:00|7500.1|7498.1|7500.1|7498.1|7502.1|7500.1|7499.1|7497.1|179
1681409100000|2023-04-13 18:05:00|7500.3|7498.3|7501.6|7499.6|7502.1|7500.1|7500.3|7498.3|52
1681409400000|2023-04-13 18:10:00|7501.3|7499.3|7504.3|7502.3|7504.3|7502.3|7500.8|7498.8|61
1681409700000|2023-04-13 18:15:00|7504.6|7502.6|7506.3|7504.3|7507.3|7505.3|7504.6|7502.6|100
1681410000000|2023-04-13 18:20:00|7506.1|7504.1|7506.8|7504.8|7508.1|7506.1|7505.3|7503.3|42
1681410300000|2023-04-13 18:25:00|7506.6|7504.6|7505.1|7503.1|7506.6|7504.6|7504.8|7502.8|60
1681410600000|2023-04-13 18:30:00|7504.8|7502.8|7504.6|7502.6|7507.1|7505.1|7504.6|7502.6|47
1681410900000|2023-04-13 18:35:00|7504.3|7502.3|7502.8|7500.8|7504.8|7502.8|7502.8|7500.8|98
1681411200000|2023-04-13 18:40:00|7502.6|7500.6|7505.6|7503.6|7506.3|7504.3|7502.3|7500.3|101
1681411500000|2023-04-13 18:45:00|7505.8|7503.8|7505.8|7503.8|7507.8|7505.8|7505.1|7503.1|33
1681411800000|2023-04-13 18:50:00|7506.1|7504.1|7506.3|7504.3|7506.3|7504.3|7504.3|7502.3|26
1681412100000|2023-04-13 18:55:00|7506.6|7504.6|7506.8|7504.8|7508.8|7506.8|7506.3|7504.3|26
1681412400000|2023-04-13 19:00:00|7507.1|7505.1|7509.1|7507.1|7509.1|7507.1|7506.8|7504.8|71
1681412700000|2023-04-13 19:05:00|7508.8|7506.8|7506.3|7504.3|7508.8|7506.8|7505.3|7503.3|19
1681413000000|2023-04-13 19:10:00|7506.6|7504.6|7505.3|7503.3|7506.8|7504.8|7504.8|7502.8|33
1681413300000|2023-04-13 19:15:00|7505.1|7503.1|7506.8|7504.8|7507.8|7505.8|7504.3|7502.3|20
1681413600000|2023-04-13 19:20:00|7507.1|7505.1|7505.3|7503.3|7509.3|7507.3|7504.3|7502.3|62
1681413900000|2023-04-13 19:25:00|7505.1|7503.1|7507.3|7505.3|7507.3|7505.3|7504.3|7502.3|13
1681414200000|2023-04-13 19:30:00|7507.1|7505.1|7506.3|7504.3|7507.1|7505.1|7504.3|7502.3|70
1681414500000|2023-04-13 19:35:00|7506.1|7504.1|7504.8|7502.8|7506.3|7504.3|7504.6|7502.6|12
1681414800000|2023-04-13 19:40:00|7505.1|7503.1|7506.8|7504.8|7507.3|7505.3|7504.8|7502.8|37
1681415100000|2023-04-13 19:45:00|7506.6|7504.6|7505.6|7503.6|7509.1|7507.1|7504.6|7502.6|127
1681415400000|2023-04-13 19:50:00|7505.3|7503.3|7505.3|7503.3|7506.8|7504.8|7504.3|7502.3|267
1681415700000|2023-04-13 19:55:00|7505.1|7503.1|7509.1|7507.1|7509.8|7507.8|7504.1|7502.1|330
1681416000000|2023-04-13 20:00:00|7510.2|7506.2|7508.3|7504.3|7511|7507|7506.3|7502.3|0
1681416300000|2023-04-13 20:05:00|7508.5|7504.5|7508.6|7504.6|7509.7|7505.7|7508.3|7504.3|0
1681416600000|2023-04-13 20:10:00|7509.1|7505.1|7508.6|7504.6|7509.6|7505.6|7508.6|7504.6|0
1681416900000|2023-04-13 20:15:00|7509.1|7505.1|7508.5|7504.5|7509.1|7505.1|7508.5|7504.5|0
1681417200000|2023-04-13 20:20:00|7508.2|7504.2|7507.8|7503.8|7508.2|7504.2|7507.8|7503.8|0
1681417500000|2023-04-13 20:25:00|7508.2|7504.2|7509.2|7505.2|7509.2|7505.2|7507.8|7503.8|0
1681417800000|2023-04-13 20:30:00|7508.7|7504.7|7507.8|7503.8|7508.7|7504.7|7507.8|7503.8|0
1681418100000|2023-04-13 20:35:00|7507.9|7503.9|7508.2|7504.2|7508.7|7504.7|7507.8|7503.8|0
1681418400000|2023-04-13 20:40:00|7507.8|7503.8|7504.7|7500.7|7507.8|7503.8|7504.7|7500.7|0
1681418700000|2023-04-13 20:45:00|7504.2|7500.2|7504.6|7500.6|7505.9|7501.9|7504.2|7500.2|0
1681419000000|2023-04-13 20:50:00|7504.1|7500.1|7500.7|7496.7|7504.6|7500.6|7500.7|7496.7|0
1681419300000|2023-04-13 20:55:00|7501.1|7497.1|7501.1|7497.1|7502.1|7498.1|7499.7|7495.7|0
1681419600000|2023-04-13 21:00:00|7501.3|7497.3|7501.1|7497.1|7502.5|7498.5|7500.9|7496.9|0
1681419900000|2023-04-13 21:05:00|7501.6|7497.6|7501.8|7497.8|7501.8|7497.8|7501.3|7497.3|0
1681420200000|2023-04-13 21:10:00|7502.3|7498.3|7502|7498|7502.5|7498.5|7501.6|7497.6|0
1681420500000|2023-04-13 21:15:00|7502.1|7498.1|7503.8|7499.8|7504|7500|7502.1|7498.1|0
1681420800000|2023-04-13 21:20:00|7503.6|7499.6|7503.5|7499.5|7503.8|7499.8|7503.1|7499.1|0
1681421100000|2023-04-13 21:25:00|7503.6|7499.6|7503.2|7499.2|7503.7|7499.7|7503.2|7499.2|0
1681421400000|2023-04-13 21:30:00|7502.7|7498.7|7503.1|7499.1|7503.3|7499.3|7502.2|7498.2|0
1681421700000|2023-04-13 21:35:00|7502.9|7498.9|7502.4|7498.4|7502.9|7498.9|7502.4|7498.4|0
1681422000000|2023-04-13 21:40:00|7502.5|7498.5|7502.7|7498.7|7503.1|7499.1|7502.5|7498.5|0
1681422300000|2023-04-13 21:45:00|7502.5|7498.5|7501.5|7497.5|7502.5|7498.5|7501.5|7497.5|0
1681422600000|2023-04-13 21:50:00|7501.8|7497.8|7501.5|7497.5|7502|7498|7500.3|7496.3|0
1681422900000|2023-04-13 21:55:00|7501.7|7497.7|7502.1|7498.1|7502.1|7498.1|7501.2|7497.2|0
1681423200000|2023-04-13 22:00:00|7502.8|7498.8|7501.7|7497.7|7502.8|7498.8|7499.5|7495.5|0
1681423500000|2023-04-13 22:05:00|7502.2|7498.2|7502.6|7498.6|7503.1|7499.1|7501.2|7497.2|0
1681423800000|2023-04-13 22:10:00|7503.1|7499.1|7503.4|7499.4|7504|7500|7502.6|7498.6|0
1681424100000|2023-04-13 22:15:00|7504|7500|7503.4|7499.4|7504.8|7500.8|7503.4|7499.4|0
1681424400000|2023-04-13 22:20:00|7503.9|7499.9|7504.5|7500.5|7504.8|7500.8|7503.9|7499.9|0
1681424700000|2023-04-13 22:25:00|7505|7501|7504.1|7500.1|7505|7501|7503.7|7499.7|0
1681425000000|2023-04-13 22:30:00|7504.5|7500.5|7502.7|7498.7|7504.5|7500.5|7502.7|7498.7|0
1681425300000|2023-04-13 22:35:00|7503.1|7499.1|7506.2|7502.2|7506.2|7502.2|7503.1|7499.1|0
1681425600000|2023-04-13 22:40:00|7505.8|7501.8|7506|7502|7506.4|7502.4|7505.2|7501.2|0
1681425900000|2023-04-13 22:45:00|7506.2|7502.2|7506.3|7502.3|7507.4|7503.4|7505.5|7501.5|0
1681426200000|2023-04-13 22:50:00|7506.7|7502.7|7506.3|7502.3|7507.7|7503.7|7506|7502|0
1681426500000|2023-04-13 22:55:00|7506.9|7502.9|7506|7502|7507.4|7503.4|7506|7502|0
1681426800000|2023-04-13 23:00:00|7506.3|7502.3|7507.3|7503.3|7507.3|7503.3|7506.1|7502.1|0
1681427100000|2023-04-13 23:05:00|7507.7|7503.7|7507.3|7503.3|7507.7|7503.7|7506.8|7502.8|0
1681427400000|2023-04-13 23:10:00|7506.8|7502.8|7506.3|7502.3|7507.3|7503.3|7506.3|7502.3|0
1681427700000|2023-04-13 23:15:00|7506.8|7502.8|7505.7|7502.7|7507.3|7503.8|7505.7|7502.7|0
1681428000000|2023-04-13 23:20:00|7505.4|7502.4|7504.8|7501.8|7505.7|7502.7|7504.5|7501.5|0
1681428300000|2023-04-13 23:25:00|7504.5|7501.5|7503.6|7500.6|7504.5|7501.5|7502.2|7499.2|0
1681428600000|2023-04-13 23:30:00|7503.1|7500.1|7503.9|7500.9|7504.5|7501.5|7503.1|7500.1|0
1681428900000|2023-04-13 23:35:00|7504|7501|7504|7501|7504.5|7501.5|7503.6|7500.6|0
1681429200000|2023-04-13 23:40:00|7503.7|7500.7|7502.6|7499.6|7504|7501|7501.4|7498.4|0
1681429500000|2023-04-13 23:45:00|7502.7|7499.7|7501.4|7498.4|7503.2|7500.2|7501.4|7498.4|0
1681429800000|2023-04-13 23:50:00|7501.5|7498.5|7503.2|7500.2|7503.2|7500.2|7501.4|7498.4|0
1681430100000|2023-04-13 23:55:00|7502.7|7499.7|7504|7501|7504.1|7501.1|7502.3|7499.3|0
1681430400000|2023-04-14 00:00:00|7504.5|7501.5|7502|7499|7504.5|7501.5|7500|7497|0
1681430700000|2023-04-14 00:05:00|7502.3|7499.3|7499.3|7496.3|7502.3|7499.3|7497.2|7494.2|0
1681431000000|2023-04-14 00:10:00|7498.9|7495.9|7502.8|7499.8|7502.8|7499.8|7498|7495|0
1681431300000|2023-04-14 00:15:00|7503.2|7500.2|7502.5|7499.5|7507.5|7504.5|7500.8|7497.8|0
1681431600000|2023-04-14 00:20:00|7504.2|7501.2|7504.2|7501.2|7505.9|7502.9|7504.2|7501.2|0
1681431900000|2023-04-14 00:25:00|7504.3|7501.3|7507.8|7504.8|7507.8|7504.8|7504.2|7501.2|0
1681432200000|2023-04-14 00:30:00|7506.1|7503.1|7509.6|7506.6|7509.6|7506.6|7506.1|7503.1|0
1681432500000|2023-04-14 00:35:00|7509.5|7506.5|7511.5|7508.5|7511.5|7508.5|7509.5|7506.5|0
1681432800000|2023-04-14 00:40:00|7511.4|7508.4|7511.5|7508.5|7511.5|7508.5|7509.8|7506.8|0
1681433100000|2023-04-14 00:45:00|7513.1|7510.1|7513.1|7510.1|7513.2|7510.2|7511.4|7508.4|0
1681433400000|2023-04-14 00:50:00|7513|7510|7511.3|7508.3|7513|7510|7511.3|7508.3|0
1681433700000|2023-04-14 00:55:00|7511.4|7508.4|7509.6|7506.6|7511.4|7508.4|7509.6|7506.6|0
1681434000000|2023-04-14 01:00:00|7508|7505|7511.3|7508.3|7511.4|7508.4|7507.9|7504.9|0
1681434300000|2023-04-14 01:05:00|7511.4|7508.4|7509.6|7506.6|7511.4|7508.4|7509.6|7506.6|0
1681434600000|2023-04-14 01:10:00|7511.3|7508.3|7509.6|7506.6|7511.3|7508.3|7509.6|7506.6|0
1681434900000|2023-04-14 01:15:00|7511.3|7508.3|7509.6|7506.6|7511.3|7508.3|7507.9|7504.9|0
1681435200000|2023-04-14 01:20:00|7511.3|7508.3|7507.9|7504.9|7511.3|7508.3|7507.9|7504.9|0
1681435500000|2023-04-14 01:25:00|7507|7504|7507.9|7504.9|7507.9|7504.9|7506.2|7503.2|0
1681435800000|2023-04-14 01:30:00|7507|7504|7509.6|7506.6|7509.6|7506.6|7506.2|7503.2|0
1681436100000|2023-04-14 01:35:00|7511.3|7508.3|7509.6|7506.6|7511.3|7508.3|7509.6|7506.6|0
1681436400000|2023-04-14 01:40:00|7507.9|7504.9|7505.9|7502.9|7507.9|7504.9|7505.9|7502.9|0
1681436700000|2023-04-14 01:45:00|7505|7502|7505.9|7502.9|7507.5|7504.5|7504.1|7501.1|0
1681437000000|2023-04-14 01:50:00|7507.6|7504.6|7507.5|7504.5|7509.3|7506.3|7505.9|7502.9|0
1681437300000|2023-04-14 01:55:00|7506.7|7503.7|7507.6|7504.6|7507.6|7504.6|7505.9|7502.9|0
1681437600000|2023-04-14 02:00:00|7505.9|7502.9|7508.5|7505.5|7509.3|7506.3|7505.9|7502.9|0
1681437900000|2023-04-14 02:05:00|7509.3|7506.3|7507.9|7504.9|7509.4|7506.4|7507.6|7504.6|0
1681438200000|2023-04-14 02:10:00|7507.8|7504.8|7507.8|7504.8|7509.5|7506.5|7507.8|7504.8|0
1681438500000|2023-04-14 02:15:00|7507.9|7504.9|7507.9|7504.9|7509.6|7506.6|7507.9|7504.9|0
1681438800000|2023-04-14 02:20:00|7507.8|7504.8|7506.2|7503.2|7507.9|7504.9|7506.2|7503.2|0
1681439100000|2023-04-14 02:25:00|7504.5|7501.5|7506.3|7503.3|7506.3|7503.3|7504.5|7501.5|0
1681439400000|2023-04-14 02:30:00|7508|7505|7507.2|7504.2|7508|7505|7506.3|7503.3|0
1681439700000|2023-04-14 02:35:00|7507.1|7504.1|7504.6|7501.6|7507.1|7504.1|7504.6|7501.6|0
1681440000000|2023-04-14 02:40:00|7506.3|7503.3|7504.6|7501.6|7506.3|7503.3|7504.6|7501.6|0
1681440300000|2023-04-14 02:45:00|7506.3|7503.3|7504.6|7501.6|7506.3|7503.3|7504.6|7501.6|0
1681440600000|2023-04-14 02:50:00|7502.9|7499.9|7502.9|7499.9|7504.6|7501.6|7502.8|7499.8|0
1681440900000|2023-04-14 02:55:00|7502.8|7499.8|7502.8|7499.8|7504.6|7501.6|7502.8|7499.8|0
1681441200000|2023-04-14 03:00:00|7504.5|7501.5|7504.5|7501.5|7504.5|7501.5|7504.5|7501.5|0
1681441500000|2023-04-14 03:05:00|7502.8|7499.8|7502.8|7499.8|7504.5|7501.5|7502.8|7499.8|0
1681441800000|2023-04-14 03:10:00|7504.5|7501.5|7504.5|7501.5|7504.5|7501.5|7504.5|7501.5|0
1681442100000|2023-04-14 03:15:00|7504.6|7501.6|7504.5|7501.5|7504.6|7501.6|7504.5|7501.5|0
1681442400000|2023-04-14 03:20:00|7503.7|7500.7|7505.9|7502.9|7505.9|7502.9|7502.8|7499.8|0
1681442700000|2023-04-14 03:25:00|7505.8|7502.8|7507.6|7504.6|7507.6|7504.6|7505.8|7502.8|0
1681443000000|2023-04-14 03:30:00|7507.5|7504.5|7509.3|7506.3|7509.3|7506.3|7505.9|7502.9|0
1681443300000|2023-04-14 03:35:00|7508.4|7505.4|7508.5|7505.5|7511|7508|7508.4|7505.4|0
1681443600000|2023-04-14 03:40:00|7510.1|7507.1|7508.5|7505.5|7510.1|7507.1|7508.4|7505.4|0
1681443900000|2023-04-14 03:45:00|7508.4|7505.4|7508.4|7505.4|7508.5|7505.5|7508.4|7505.4|0
1681444200000|2023-04-14 03:50:00|7506.7|7503.7|7506.7|7503.7|7506.7|7503.7|7506.7|7503.7|0
1681444500000|2023-04-14 03:55:00|7506.6|7503.6|7506.8|7503.8|7506.8|7503.8|7506.6|7503.6|0
1681444800000|2023-04-14 04:00:00|7506.7|7503.7|7505|7502|7506.8|7503.8|7505|7502|0
1681445100000|2023-04-14 04:05:00|7504.9|7501.9|7504.9|7501.9|7504.9|7501.9|7504.9|7501.9|0
1681445400000|2023-04-14 04:10:00|7505.8|7502.8|7507.1|7504.1|7507.1|7504.1|7505.4|7502.4|0
1681445700000|2023-04-14 04:15:00|7506.2|7503.2|7507.1|7504.1|7507.1|7504.1|7505.4|7502.4|0
1681446300000|2023-04-14 04:25:00|7505.4|7502.4|7507.1|7504.1|7507.1|7504.1|7505.4|7502.4|0
1681446600000|2023-04-14 04:30:00|7505.4|7502.4|7506.2|7503.2|7507.1|7504.1|7505.4|7502.4|0
1681446900000|2023-04-14 04:35:00|7505.4|7502.4|7506.2|7503.2|7507.1|7504.1|7505.4|7502.4|0
1681447200000|2023-04-14 04:40:00|7505.4|7502.4|7507.1|7504.1|7507.1|7504.1|7505.4|7502.4|0
1681447500000|2023-04-14 04:45:00|7507|7504|7507.1|7504.1|7507.1|7504.1|7505.4|7502.4|0
1681448100000|2023-04-14 04:55:00|7507|7504|7506.9|7503.9|7507|7504|7506.9|7503.9|0
1681448400000|2023-04-14 05:00:00|7506.1|7503.1|7506.9|7503.9|7506.9|7503.9|7505.2|7502.2|0
1681448700000|2023-04-14 05:05:00|7506|7503|7505.8|7502.8|7506.6|7503.6|7504.9|7501.9|0
1681449000000|2023-04-14 05:10:00|7504.9|7501.9|7508.3|7505.3|7508.3|7505.3|7504.9|7501.9|0
1681449300000|2023-04-14 05:15:00|7506.6|7503.6|7507.5|7504.5|7508.3|7505.3|7506.6|7503.6|0
1681449600000|2023-04-14 05:20:00|7508.3|7505.3|7508.3|7505.3|7508.3|7505.3|7508.3|7505.3|0
1681449900000|2023-04-14 05:25:00|7506.6|7503.6|7508.3|7505.3|7508.3|7505.3|7506.6|7503.6|0
1681450200000|2023-04-14 05:30:00|7508.4|7505.4|7506.7|7503.7|7508.4|7505.4|7506.7|7503.7|0
1681450500000|2023-04-14 05:35:00|7505|7502|7506.6|7503.6|7506.7|7503.7|7505|7502|0
1681450800000|2023-04-14 05:40:00|7505.8|7502.8|7508.3|7505.3|7508.3|7505.3|7505.8|7502.8|0
1681451100000|2023-04-14 05:45:00|7508.2|7505.2|7507.4|7504.4|7508.2|7505.2|7507.3|7504.3|0
1681451400000|2023-04-14 05:50:00|7507.3|7504.3|7507.4|7504.4|7507.4|7504.4|7505.6|7502.6|0
1681451700000|2023-04-14 05:55:00|7505.7|7502.7|7505.7|7502.7|7505.7|7502.7|7504|7501|0
1681452000000|2023-04-14 06:00:00|7504|7501|7498.8|7496.8|7504.5|7501.8|7498.6|7496.6|485
1681452300000|2023-04-14 06:05:00|7499.1|7497.1|7499.3|7497.3|7499.8|7497.8|7496.3|7494.3|172
1681452600000|2023-04-14 06:10:00|7499.6|7497.6|7503.3|7501.3|7504.3|7502.3|7499.6|7497.6|164
1681452900000|2023-04-14 06:15:00|7503.6|7501.6|7502.6|7500.6|7503.6|7501.6|7501.1|7499.1|69
1681453200000|2023-04-14 06:20:00|7502.8|7500.8|7502.6|7500.6|7503.6|7501.6|7501.1|7499.1|74
1681453500000|2023-04-14 06:25:00|7502.8|7500.8|7503.3|7501.3|7503.6|7501.6|7502.6|7500.6|50
1681453800000|2023-04-14 06:30:00|7503.6|7501.6|7506.6|7504.6|7506.6|7504.6|7502.8|7500.8|126
1681454100000|2023-04-14 06:35:00|7506.3|7504.3|7506.6|7504.6|7508.1|7506.1|7505.8|7503.8|69
1681454400000|2023-04-14 06:40:00|7506.8|7504.8|7508.3|7506.3|7508.3|7506.3|7505.3|7503.3|123
1681454700000|2023-04-14 06:45:00|7508.1|7506.1|7502.8|7500.8|7508.6|7506.6|7502.3|7500.3|142
1681455000000|2023-04-14 06:50:00|7503.1|7501.1|7507.6|7505.6|7507.6|7505.6|7502.3|7500.3|191
1681455300000|2023-04-14 06:55:00|7507.8|7505.8|7502.3|7500.3|7508.1|7506.1|7502.3|7500.3|551
1681455600000|2023-04-14 07:00:00|7501.8|7500.8|7499.8|7498.8|7509.1|7508.1|7498.8|7497.8|1687
1681455900000|2023-04-14 07:05:00|7499.6|7498.6|7493.8|7492.8|7500.1|7499.1|7491.3|7490.3|1037
1681456200000|2023-04-14 07:10:00|7494.1|7493.1|7495.8|7494.8|7503.8|7502.8|7493.1|7492.1|727
1681456500000|2023-04-14 07:15:00|7496.1|7495.1|7500.8|7499.8|7501.6|7500.6|7494.3|7493.3|684
1681456800000|2023-04-14 07:20:00|7501.1|7500.1|7501.6|7500.6|7505.3|7504.3|7499.6|7498.6|321
1681457100000|2023-04-14 07:25:00|7501.3|7500.3|7504.3|7503.3|7505.6|7504.6|7498.3|7497.3|257
1681457400000|2023-04-14 07:30:00|7504.1|7503.1|7502.8|7501.8|7507.1|7506.1|7501.6|7500.6|428
1681457700000|2023-04-14 07:35:00|7503.1|7502.1|7501.8|7500.8|7506.6|7505.6|7501.6|7500.6|269
1681458000000|2023-04-14 07:40:00|7502.5|7501.5|7499.8|7498.8|7503.8|7502.8|7498.8|7497.8|250
1681458300000|2023-04-14 07:45:00|7499.5|7498.5|7501.8|7500.8|7503.3|7502.3|7494.8|7493.8|411
1681458600000|2023-04-14 07:50:00|7501.5|7500.5|7507.8|7506.8|7508.3|7507.3|7501.5|7500.5|294
1681458900000|2023-04-14 07:55:00|7507.3|7506.3|7507.5|7506.5|7508.8|7507.8|7506.8|7505.8|274
1681459200000|2023-04-14 08:00:00|7507.8|7506.8|7508|7507|7510.8|7509.8|7506.8|7505.8|366
1681459500000|2023-04-14 08:05:00|7508.3|7507.3|7505.3|7504.3|7508.3|7507.3|7503.8|7502.8|339
1681459800000|2023-04-14 08:10:00|7505.5|7504.5|7503.8|7502.8|7505.8|7504.8|7501|7500|328
1681460100000|2023-04-14 08:15:00|7503.5|7502.5|7494.8|7493.8|7503.8|7502.8|7494.3|7493.3|299
1681460400000|2023-04-14 08:20:00|7495|7494|7495.3|7494.3|7497.8|7496.8|7493.5|7492.5|406
1681460700000|2023-04-14 08:25:00|7495.5|7494.5|7497.8|7496.8|7499.3|7498.3|7493.3|7492.3|277
1681461000000|2023-04-14 08:30:00|7497.5|7496.5|7501.5|7500.5|7502.5|7501.5|7497.5|7496.5|303
1681461300000|2023-04-14 08:35:00|7501.8|7500.8|7500.3|7499.3|7505.5|7504.5|7499.5|7498.5|236
1681461600000|2023-04-14 08:40:00|7500|7499|7496.8|7495.8|7501.8|7500.8|7496.5|7495.5|155
1681461900000|2023-04-14 08:45:00|7497|7496|7495.5|7494.5|7497.3|7496.3|7492.3|7491.3|297
1681462200000|2023-04-14 08:50:00|7495.3|7494.3|7499.5|7498.5|7501.3|7500.3|7495.3|7494.3|276
1681462500000|2023-04-14 08:55:00|7499.3|7498.3|7496|7495|7501|7500|7495.8|7494.8|310
1681462800000|2023-04-14 09:00:00|7495.8|7494.8|7494.8|7493.8|7497.5|7496.5|7493.5|7492.5|193
1681463100000|2023-04-14 09:05:00|7494.5|7493.5|7493.8|7492.8|7498.5|7497.5|7493.5|7492.5|2558
1681463400000|2023-04-14 09:10:00|7494|7493|7495.5|7494.5|7497.8|7496.8|7494|7493|241
1681463700000|2023-04-14 09:15:00|7495.8|7494.8|7494.5|7493.5|7495.8|7494.8|7493.5|7492.5|271
1681464000000|2023-04-14 09:20:00|7494.3|7493.3|7497.8|7496.8|7498.3|7497.3|7494|7493|151
1681464300000|2023-04-14 09:25:00|7497.5|7496.5|7497.5|7496.5|7498|7497|7493.5|7492.5|203
1681464600000|2023-04-14 09:30:00|7497.3|7496.3|7494.5|7493.5|7497.5|7496.5|7492.8|7491.8|210
1681464900000|2023-04-14 09:35:00|7494.3|7493.3|7494.8|7493.8|7495.3|7494.3|7492.3|7491.3|152
1681465200000|2023-04-14 09:40:00|7495|7494|7501.3|7500.3|7501.8|7500.8|7494.8|7493.8|295
1681465500000|2023-04-14 09:45:00|7500.8|7499.8|7499|7498|7501|7500|7496.8|7495.8|675
1681465800000|2023-04-14 09:50:00|7498.8|7497.8|7504.5|7503.5|7507.8|7506.8|7498.8|7497.8|443
1681466100000|2023-04-14 09:55:00|7504.8|7503.8|7505|7504|7506|7505|7502.8|7501.8|308
1681466400000|2023-04-14 10:00:00|7505.3|7504.3|7502.5|7501.5|7505.3|7504.3|7497.3|7496.3|660
1681466700000|2023-04-14 10:05:00|7502.8|7501.8|7497|7496|7503.3|7502.3|7496.8|7495.8|239
1681467000000|2023-04-14 10:10:00|7497.3|7496.3|7495.8|7494.8|7499.3|7498.3|7495.5|7494.5|271
1681467300000|2023-04-14 10:15:00|7496|7495|7497|7496|7498.3|7497.3|7493.3|7492.3|483
1681467600000|2023-04-14 10:20:00|7497.3|7496.3|7501.8|7500.8|7502.3|7501.3|7496.8|7495.8|223
1681467900000|2023-04-14 10:25:00|7501.5|7500.5|7502|7501|7504.3|7503.3|7500.8|7499.8|299
1681468200000|2023-04-14 10:30:00|7501.8|7500.8|7499.8|7498.8|7502.3|7501.3|7498|7497|351
1681468500000|2023-04-14 10:35:00|7500|7499|7499.5|7498.5|7500.3|7499.3|7497.3|7496.3|393
1681468800000|2023-04-14 10:40:00|7499.8|7498.8|7501.8|7500.8|7502.8|7501.8|7498.8|7497.8|251
1681469100000|2023-04-14 10:45:00|7502|7501|7504.8|7503.8|7505.5|7504.5|7501.3|7500.3|204
1681469400000|2023-04-14 10:50:00|7505|7504|7506.8|7505.8|7509.3|7508.3|7503.8|7502.8|367
1681469700000|2023-04-14 10:55:00|7506.5|7505.5|7508.3|7507.3|7508.8|7507.8|7504.5|7503.5|278
1681470000000|2023-04-14 11:00:00|7508.5|7507.5|7509.3|7508.3|7512|7511|7504.8|7503.8|342
1681470300000|2023-04-14 11:05:00|7509|7508|7513.5|7512.5|7514|7513|7509|7508|454
1681470600000|2023-04-14 11:10:00|7513.8|7512.8|7512.3|7511.3|7515.8|7514.8|7512.3|7511.3|455
1681470900000|2023-04-14 11:15:00|7512.8|7511.8|7513.3|7512.3|7514.3|7513.3|7511.3|7510.3|234
1681471200000|2023-04-14 11:20:00|7513|7512|7515.8|7514.8|7516.3|7515.3|7510.8|7509.8|301
1681471500000|2023-04-14 11:25:00|7516|7515|7517.3|7516.3|7517.3|7516.3|7513.5|7512.5|230
1681471800000|2023-04-14 11:30:00|7517|7516|7514.3|7513.3|7518.8|7517.8|7513.8|7512.8|234
1681472100000|2023-04-14 11:35:00|7514.5|7513.5|7516|7515|7516.3|7515.3|7512.8|7511.8|224
1681472400000|2023-04-14 11:40:00|7515.6|7514.6|7518.6|7517.6|7519.4|7518.4|7513.9|7512.9|181
1681472700000|2023-04-14 11:45:00|7518.9|7517.9|7518.9|7517.9|7519.9|7518.9|7516.9|7515.9|146
1681473000000|2023-04-14 11:50:00|7519.1|7518.1|7518.4|7517.4|7519.9|7518.9|7516.4|7515.4|240
1681473300000|2023-04-14 11:55:00|7518.1|7517.1|7514.9|7513.9|7518.9|7517.9|7514.4|7513.4|253
1681473600000|2023-04-14 12:00:00|7515.1|7514.1|7520.4|7519.4|7520.6|7519.6|7514.9|7513.9|247
1681473900000|2023-04-14 12:05:00|7520.1|7519.1|7521.1|7520.1|7521.4|7520.4|7518.9|7517.9|207
1681474200000|2023-04-14 12:10:00|7521.4|7520.4|7525.1|7524.1|7525.4|7524.4|7521.4|7520.4|212
1681474500000|2023-04-14 12:15:00|7525.4|7524.4|7527.6|7526.6|7527.9|7526.9|7524.1|7523.1|292
1681474800000|2023-04-14 12:20:00|7527.4|7526.4|7521.6|7520.6|7527.4|7526.4|7520.6|7519.6|272
1681475100000|2023-04-14 12:25:00|7521.4|7520.4|7519.9|7518.9|7523.9|7522.9|7519.9|7518.9|286
1681475400000|2023-04-14 12:30:00|7526.1|7525.1|7514.9|7513.9|7531.9|7530.9|7514.9|7513.9|904
1681475700000|2023-04-14 12:35:00|7513.9|7512.9|7520.9|7519.9|7521.6|7520.6|7512.1|7511.1|362
1681476000000|2023-04-14 12:40:00|7520.6|7519.6|7513.4|7512.4|7520.9|7519.9|7512.4|7511.4|299
1681476300000|2023-04-14 12:45:00|7513.1|7512.1|7514.9|7513.9|7515.4|7514.4|7510.9|7509.9|340
1681476600000|2023-04-14 12:50:00|7514.6|7513.6|7512.9|7511.9|7520.4|7519.4|7512.4|7511.4|587
1681476900000|2023-04-14 12:55:00|7513.1|7512.1|7515.9|7514.9|7516.4|7515.4|7509.4|7508.4|322
1681477200000|2023-04-14 13:00:00|7515.6|7514.6|7512.6|7511.6|7516.9|7515.9|7511.9|7510.9|424
1681477500000|2023-04-14 13:05:00|7512.4|7511.4|7513.4|7512.4|7513.9|7512.9|7510.4|7509.4|170
1681477800000|2023-04-14 13:10:00|7513.1|7512.1|7510.9|7509.9|7514.9|7513.9|7510.9|7509.9|283
1681478100000|2023-04-14 13:15:00|7511.1|7510.1|7516.6|7515.6|7517.1|7516.1|7510.4|7509.4|169
1681478400000|2023-04-14 13:20:00|7516.9|7515.9|7516.9|7515.9|7518.4|7517.4|7515.9|7514.9|216
1681478700000|2023-04-14 13:25:00|7517.1|7516.1|7517.6|7516.6|7517.6|7516.6|7514.6|7513.6|221
1681479000000|2023-04-14 13:30:00|7517.4|7516.4|7522.1|7521.1|7523.4|7522.4|7516.9|7515.9|622
1681479300000|2023-04-14 13:35:00|7522.4|7521.4|7527.4|7526.4|7531.1|7530.1|7522.1|7521.1|702
1681479600000|2023-04-14 13:40:00|7527.1|7526.1|7531.4|7530.4|7531.9|7530.9|7522.6|7521.6|519
1681479900000|2023-04-14 13:45:00|7531.1|7530.1|7532.4|7531.4|7533.4|7532.4|7527.9|7526.9|549
1681480200000|2023-04-14 13:50:00|7532.6|7531.6|7528.4|7527.4|7534.4|7533.4|7526.9|7525.9|765
1681480500000|2023-04-14 13:55:00|7528.1|7527.1|7526.9|7525.9|7530.9|7529.9|7526.4|7525.4|1857
1681480800000|2023-04-14 14:00:00|7526.6|7525.6|7526.9|7525.9|7531.4|7530.4|7521.6|7520.6|580
1681481100000|2023-04-14 14:05:00|7527.6|7526.6|7517.9|7516.9|7527.6|7526.6|7514.1|7513.1|774
1681481400000|2023-04-14 14:10:00|7518.2|7517.2|7519.7|7518.7|7521.7|7520.7|7517.7|7516.7|375
1681481700000|2023-04-14 14:15:00|7519.4|7518.4|7519.9|7518.9|7523.9|7522.9|7514.7|7513.7|578
1681482000000|2023-04-14 14:20:00|7519.7|7518.7|7516.2|7515.2|7521.9|7520.9|7514.2|7513.2|308
1681482300000|2023-04-14 14:25:00|7516.4|7515.4|7517.7|7516.7|7521.7|7520.7|7515.7|7514.7|378
1681482600000|2023-04-14 14:30:00|7518.4|7517.4|7518.2|7517.2|7520.4|7519.4|7514.2|7513.2|271
1681482900000|2023-04-14 14:35:00|7517.9|7516.9|7521.7|7520.7|7521.7|7520.7|7514.7|7513.7|298
1681483200000|2023-04-14 14:40:00|7521.4|7520.4|7520.2|7519.2|7521.9|7520.9|7514.9|7513.9|275
1681483500000|2023-04-14 14:45:00|7520.4|7519.4|7520.9|7519.9|7524.2|7523.2|7517.2|7516.2|258
1681483800000|2023-04-14 14:50:00|7520.7|7519.7|7516.2|7515.2|7523.7|7522.7|7514.4|7513.4|316
1681484100000|2023-04-14 14:55:00|7516.4|7515.4|7520.2|7519.2|7520.9|7519.9|7515.9|7514.9|267
1681484400000|2023-04-14 15:00:00|7520.4|7519.4|7518.4|7517.4|7522.2|7521.2|7517.2|7516.2|338
1681484700000|2023-04-14 15:05:00|7518.2|7517.2|7520.2|7519.2|7523.7|7522.7|7516.7|7515.7|359
1681485000000|2023-04-14 15:10:00|7520.4|7519.4|7520.7|7519.7|7523.7|7522.7|7519.2|7518.2|598
1681485300000|2023-04-14 15:15:00|7520.4|7519.4|7521.7|7520.7|7521.9|7520.9|7516.7|7515.7|344
1681485600000|2023-04-14 15:20:00|7521.9|7520.9|7516.2|7515.2|7522.2|7521.2|7515.2|7514.2|457
1681485900000|2023-04-14 15:25:00|7515.9|7514.9|7512.4|7511.4|7515.9|7514.9|7510.2|7509.2|872
1681486200000|2023-04-14 15:30:00|7512.9|7510.9|7520.2|7518.2|7520.2|7518.2|7512.9|7510.9|2050
1681486500000|2023-04-14 15:35:00|7521.2|7519.2|7513.2|7511.2|7521.2|7519.2|7512.9|7510.9|1437
1681486800000|2023-04-14 15:40:00|7512.9|7510.9|7514.7|7512.7|7515.7|7513.7|7511.7|7509.7|280
1681487100000|2023-04-14 15:45:00|7514.4|7512.4|7511.9|7509.9|7516.4|7514.4|7511.4|7509.4|240
1681487400000|2023-04-14 15:50:00|7512.2|7510.2|7513.7|7511.7|7514.2|7512.2|7510.2|7508.2|145
1681487700000|2023-04-14 15:55:00|7513.4|7511.4|7513.7|7511.7|7514.4|7512.4|7509.7|7507.7|149
1681488000000|2023-04-14 16:00:00|7513.9|7511.9|7512.9|7510.9|7514.9|7512.9|7512.4|7510.4|195
1681488300000|2023-04-14 16:05:00|7513.2|7511.2|7510.2|7508.2|7514.7|7512.7|7507.2|7505.2|210
1681488600000|2023-04-14 16:10:00|7510.4|7508.4|7510.4|7508.4|7510.9|7508.9|7508.2|7506.2|81
1681488900000|2023-04-14 16:15:00|7510.7|7508.7|7510.2|7508.2|7511.4|7509.4|7507.7|7505.7|62
1681489200000|2023-04-14 16:20:00|7509.9|7507.9|7510.7|7508.7|7513.2|7511.2|7508.2|7506.2|79
1681489500000|2023-04-14 16:25:00|7510.4|7508.4|7511.2|7509.2|7511.9|7509.9|7510.2|7508.2|80
1681489800000|2023-04-14 16:30:00|7510.7|7508.7|7510.9|7508.9|7511.2|7509.2|7508.7|7506.7|112
1681490100000|2023-04-14 16:35:00|7510.7|7508.7|7509.2|7507.2|7511.2|7509.2|7508.7|7506.7|65
1681490400000|2023-04-14 16:40:00|7508.9|7506.9|7507.2|7505.2|7510.4|7508.4|7507.2|7505.2|159
1681490700000|2023-04-14 16:45:00|7507.4|7505.4|7505.7|7503.7|7507.4|7505.4|7503.7|7501.7|207
1681491000000|2023-04-14 16:50:00|7505.4|7503.4|7505.2|7503.2|7508.2|7506.2|7505.2|7503.2|101
1681491300000|2023-04-14 16:55:00|7505.7|7503.7|7506.4|7504.4|7507.4|7505.4|7503.2|7501.2|111
1681491600000|2023-04-14 17:00:00|7505.9|7503.9|7510.4|7508.4|7511.2|7509.2|7505.4|7503.4|85
1681491900000|2023-04-14 17:05:00|7510.7|7508.7|7510.4|7508.4|7513.4|7511.4|7509.2|7507.2|83
1681492200000|2023-04-14 17:10:00|7510.7|7508.7|7513.7|7511.7|7513.9|7511.9|7510.7|7508.7|50
1681492500000|2023-04-14 17:15:00|7513.9|7511.9|7514.4|7512.4|7515.7|7513.7|7513.2|7511.2|68
1681492800000|2023-04-14 17:20:00|7514.2|7512.2|7511.7|7509.7|7514.4|7512.4|7509.4|7507.4|88
1681493100000|2023-04-14 17:25:00|7511.9|7509.9|7507.4|7505.4|7512.2|7510.2|7507.4|7505.4|188
1681493400000|2023-04-14 17:30:00|7507.2|7505.2|7504.4|7502.4|7507.2|7505.2|7500.9|7498.9|110
1681493700000|2023-04-14 17:35:00|7504.2|7502.2|7502.4|7500.4|7504.2|7502.2|7500.9|7498.9|53
1681494000000|2023-04-14 17:40:00|7502.7|7500.7|7503.4|7501.4|7507.4|7505.4|7502.7|7500.7|12
1681494300000|2023-04-14 17:45:00|7503.7|7501.7|7506.4|7504.4|7507.7|7505.7|7502.2|7500.2|35
1681494600000|2023-04-14 17:50:00|7506.7|7504.7|7509.7|7507.7|7509.7|7507.7|7506.4|7504.4|24
1681494900000|2023-04-14 17:55:00|7509.9|7507.9|7510.7|7508.7|7512.9|7510.9|7509.4|7507.4|52
1681495200000|2023-04-14 18:00:00|7511.4|7509.4|7509.4|7507.4|7512.2|7510.2|7508.4|7506.4|26
1681495500000|2023-04-14 18:05:00|7509.2|7507.2|7512.4|7510.4|7513.2|7511.2|7507.9|7505.9|28
1681495800000|2023-04-14 18:10:00|7512.7|7510.7|7513.9|7511.9|7513.9|7511.9|7511.7|7509.7|13
1681496100000|2023-04-14 18:15:00|7514.2|7512.2|7515.4|7513.4|7516.9|7514.9|7513.4|7511.4|33
1681496400000|2023-04-14 18:20:00|7515.2|7513.2|7518.2|7516.2|7519.4|7517.4|7514.9|7512.9|29
1681496700000|2023-04-14 18:25:00|7517.9|7515.9|7519.4|7517.4|7519.7|7517.7|7516.7|7514.7|17
1681497000000|2023-04-14 18:30:00|7519.7|7517.7|7521.2|7519.2|7521.9|7519.9|7519.7|7517.7|38
1681497300000|2023-04-14 18:35:00|7521.4|7519.4|7519.4|7517.4|7522.2|7520.2|7518.7|7516.7|10
1681497600000|2023-04-14 18:40:00|7519.7|7517.7|7520.9|7518.9|7521.4|7519.4|7517.9|7515.9|14
1681497900000|2023-04-14 18:45:00|7521.2|7519.2|7521.7|7519.7|7522.4|7520.4|7518.9|7516.9|20
1681498200000|2023-04-14 18:50:00|7521.9|7519.9|7519.7|7517.7|7521.9|7519.9|7517.9|7515.9|56
1681498500000|2023-04-14 18:55:00|7519.9|7517.9|7520.9|7518.9|7521.7|7519.7|7519.4|7517.4|29
1681498800000|2023-04-14 19:00:00|7520.7|7518.7|7518.4|7516.4|7520.9|7518.9|7517.9|7515.9|28
1681499100000|2023-04-14 19:05:00|7518.2|7516.2|7518.4|7516.4|7519.4|7517.4|7516.9|7514.9|47
1681499400000|2023-04-14 19:10:00|7518.2|7516.2|7514.4|7512.4|7518.2|7516.2|7513.9|7511.9|19
1681499700000|2023-04-14 19:15:00|7514.2|7512.2|7511.7|7509.7|7514.2|7512.2|7506.7|7504.7|220
1681500000000|2023-04-14 19:20:00|7511.9|7509.9|7516.7|7514.7|7516.9|7514.9|7508.9|7506.9|96
1681500300000|2023-04-14 19:25:00|7516.9|7514.9|7518.7|7516.7|7520.2|7518.2|7516.9|7514.9|43
1681500600000|2023-04-14 19:30:00|7518.9|7516.9|7520.2|7518.2|7520.9|7518.9|7517.9|7515.9|25
1681500900000|2023-04-14 19:35:00|7520.4|7518.4|7523.7|7521.7|7523.9|7521.9|7519.2|7517.2|58
1681501200000|2023-04-14 19:40:00|7523.9|7521.9|7525.9|7523.9|7526.4|7524.4|7521.7|7519.7|81
1681501500000|2023-04-14 19:45:00|7526.2|7524.2|7525.2|7523.2|7527.4|7525.4|7523.9|7521.9|65
1681501800000|2023-04-14 19:50:00|7524.9|7522.9|7520.9|7518.9|7525.4|7523.4|7520.7|7518.7|161
1681502100000|2023-04-14 19:55:00|7521.2|7519.2|7524.2|7522.2|7525.7|7523.7|7520.4|7518.4|122
1681502400000|2023-04-14 20:00:00|7513.4|7511.4|7525.8|7521.8|7527.7|7523.7|7513.4|7511.4|0
1681502700000|2023-04-14 20:05:00|7525.4|7521.4|7528|7524|7528.6|7524.6|7524.4|7520.4|0
1681503000000|2023-04-14 20:10:00|7528.5|7524.5|7531.8|7527.8|7531.8|7527.8|7528|7524|0
1681503300000|2023-04-14 20:15:00|7531.3|7527.3|7536.4|7532.4|7537.8|7533.8|7531.3|7527.3|0
1681503600000|2023-04-14 20:20:00|7536.9|7532.9|7536|7532|7536.9|7532.9|7535.2|7531.2|0
1681503900000|2023-04-14 20:25:00|7535.9|7531.9|7537.3|7533.3|7538.9|7534.9|7535.6|7531.6|0
1681504200000|2023-04-14 20:30:00|7537.6|7533.6|7542.7|7538.7|7543.5|7539.5|7537.6|7533.6|0
1681504500000|2023-04-14 20:35:00|7542.2|7538.2|7541.2|7537.2|7542.7|7538.7|7539.8|7535.8|0
1681504800000|2023-04-14 20:40:00|7541.7|7537.7|7545|7541|7546.5|7542.5|7541.7|7537.7|0
1681505100000|2023-04-14 20:45:00|7544.5|7540.5|7541.7|7537.7|7544.9|7540.9|7541.1|7537.1|0
1681505400000|2023-04-14 20:50:00|7541.6|7537.6|7541.5|7537.5|7541.7|7537.7|7540.1|7536.1|0
1681505700000|2023-04-14 20:55:00|7541.6|7537.6|7539.6|7535.6|7541.6|7537.6|7537.3|7533.3|0
1681682400000|2023-04-16 22:00:00|7541.3|7537.3|7534.3|7530.3|7541.9|7537.9|7534|7530|0
1681682700000|2023-04-16 22:05:00|7534.8|7530.8|7537.3|7533.3|7537.3|7533.3|7534.8|7530.8|0
1681683000000|2023-04-16 22:10:00|7536.8|7532.8|7534.2|7530.2|7537.2|7533.2|7533.4|7529.4|0
1681683300000|2023-04-16 22:15:00|7533.8|7529.8|7532.6|7528.6|7535.4|7531.4|7531.8|7527.8|0
1681683600000|2023-04-16 22:20:00|7533.2|7529.2|7533.6|7529.6|7535.5|7531.5|7532.6|7528.6|0
1681683900000|2023-04-16 22:25:00|7533.3|7529.3|7533.3|7529.3|7534.5|7530.5|7532.2|7528.2|0
1681684200000|2023-04-16 22:30:00|7533.2|7529.2|7534.2|7530.2|7534.6|7530.6|7531.4|7527.4|0
1681684500000|2023-04-16 22:35:00|7533.7|7529.7|7535.4|7531.4|7535.4|7531.4|7531.9|7527.9|0
1681684800000|2023-04-16 22:40:00|7535.9|7531.9|7535.9|7531.9|7536.3|7532.3|7535|7531|0
1681685100000|2023-04-16 22:45:00|7535.7|7531.7|7535.9|7531.9|7537|7533|7535|7531|0
1681685400000|2023-04-16 22:50:00|7536.1|7532.1|7538.2|7534.2|7538.5|7534.5|7535.1|7531.1|0
1681685700000|2023-04-16 22:55:00|7538.4|7534.4|7538.7|7534.7|7539.9|7535.9|7538.2|7534.2|0
1681686000000|2023-04-16 23:00:00|7539.2|7535.2|7536.7|7532.7|7539.2|7535.2|7535.7|7531.7|0
1681686300000|2023-04-16 23:05:00|7537.1|7533.1|7536.7|7532.7|7537.4|7533.4|7535.7|7531.7|0
1681686600000|2023-04-16 23:10:00|7536.2|7532.2|7535.4|7531.4|7536.7|7532.7|7534.8|7530.8|0
1681686900000|2023-04-16 23:15:00|7534.9|7531.9|7533.5|7530.5|7535.3|7532.3|7532.6|7529.6|0
1681687200000|2023-04-16 23:20:00|7533|7530|7534.4|7531.4|7535.3|7532.3|7533|7530|0
1681687500000|2023-04-16 23:25:00|7534|7531|7534.9|7531.9|7535.6|7532.6|7534|7531|0
1681687800000|2023-04-16 23:30:00|7534.4|7531.4|7534.9|7531.9|7536.3|7533.3|7534.4|7531.4|0
1681688100000|2023-04-16 23:35:00|7535.3|7532.3|7534.9|7531.9|7535.9|7532.9|7534.9|7531.9|0
1681688400000|2023-04-16 23:40:00|7535|7532|7533.6|7530.6|7536|7533|7533.6|7530.6|0
1681688700000|2023-04-16 23:45:00|7534.1|7531.1|7535.3|7532.3|7535.8|7532.8|7534.1|7531.1|0
1681689000000|2023-04-16 23:50:00|7535.8|7532.8|7535|7532|7536.3|7533.3|7534.9|7531.9|0
1681689300000|2023-04-16 23:55:00|7534.9|7531.9|7535.3|7532.3|7535.3|7532.3|7533.6|7530.6|0
1681689600000|2023-04-17 00:00:00|7535|7532|7537.5|7534.5|7539.3|7536.3|7534.5|7531.5|0
1681689900000|2023-04-17 00:05:00|7537|7534|7537.5|7534.5|7538|7535|7536.7|7533.7|0
1681690200000|2023-04-17 00:10:00|7537|7534|7536.7|7533.7|7538|7535|7533.6|7530.6|0
1681690500000|2023-04-17 00:15:00|7536.8|7533.8|7533.1|7530.1|7537|7534|7529.5|7526.5|0
1681690800000|2023-04-17 00:20:00|7532.2|7529.2|7533.3|7530.3|7533.4|7530.4|7531.4|7528.4|0
1681691100000|2023-04-17 00:25:00|7531.6|7528.6|7530.8|7527.8|7531.6|7528.6|7529.9|7526.9|0
1681691400000|2023-04-17 00:30:00|7531.6|7528.6|7533.4|7530.4|7535.1|7532.1|7530.8|7527.8|0
1681691700000|2023-04-17 00:35:00|7531.7|7528.7|7530|7527|7531.7|7528.7|7529.2|7526.2|0
1681692000000|2023-04-17 00:40:00|7530.1|7527.1|7533.4|7530.4|7533.4|7530.4|7530.1|7527.1|0
1681692300000|2023-04-17 00:45:00|7531.7|7528.7|7531.7|7528.7|7533.4|7530.4|7531.7|7528.7|0
1681692600000|2023-04-17 00:50:00|7530|7527|7529.8|7526.8|7530|7527|7528.3|7525.3|0
1681692900000|2023-04-17 00:55:00|7531.5|7528.5|7528.1|7525.1|7531.5|7528.5|7528.1|7525.1|0
1681693200000|2023-04-17 01:00:00|7528.2|7525.2|7528.2|7525.2|7529.9|7526.9|7528.2|7525.2|0
1681693500000|2023-04-17 01:05:00|7529.8|7526.8|7530.4|7527.4|7530.4|7527.4|7528|7525|0
1681693800000|2023-04-17 01:10:00|7528.7|7525.7|7529.6|7526.6|7530.4|7527.4|7528.7|7525.7|0
1681694100000|2023-04-17 01:15:00|7530.4|7527.4|7528.6|7525.6|7530.4|7527.4|7526.8|7523.8|0
1681694400000|2023-04-17 01:20:00|7530.3|7527.3|7530.3|7527.3|7530.3|7527.3|7528.5|7525.5|0
1681694700000|2023-04-17 01:25:00|7528.6|7525.6|7528.6|7525.6|7528.6|7525.6|7528.6|7525.6|0
1681695000000|2023-04-17 01:30:00|7526.9|7523.9|7530.4|7527.4|7530.4|7527.4|7526.9|7523.9|0
1681695300000|2023-04-17 01:35:00|7528.7|7525.7|7530.4|7527.4|7530.4|7527.4|7528.7|7525.7|0
1681695600000|2023-04-17 01:40:00|7529.5|7526.5|7535.5|7532.5|7535.5|7532.5|7528.7|7525.7|0
1681695900000|2023-04-17 01:45:00|7536.4|7533.4|7535.5|7532.5|7537.3|7534.3|7535.5|7532.5|0
1681696200000|2023-04-17 01:50:00|7536.3|7533.3|7535.4|7532.4|7537.2|7534.2|7535.4|7532.4|0
1681696500000|2023-04-17 01:55:00|7534.6|7531.6|7533.7|7530.7|7535.4|7532.4|7532|7529|0
1681696800000|2023-04-17 02:00:00|7535.4|7532.4|7532|7529|7535.4|7532.4|7531.9|7528.9|0
1681697100000|2023-04-17 02:05:00|7531.9|7528.9|7532|7529|7532|7529|7531.1|7528.1|0
1681697400000|2023-04-17 02:10:00|7531.9|7528.9|7531.9|7528.9|7532|7529|7530.2|7527.2|0
1681697700000|2023-04-17 02:15:00|7532|7529|7532.5|7529.5|7532.5|7529.5|7532|7529|0
1681698600000|2023-04-17 02:30:00|7534.2|7531.2|7535.9|7532.9|7535.9|7532.9|7532.5|7529.5|0
1681698900000|2023-04-17 02:35:00|7536|7533|7534.3|7531.3|7536|7533|7534.2|7531.2|0
1681699200000|2023-04-17 02:40:00|7536|7533|7534.3|7531.3|7536|7533|7534.3|7531.3|0
1681699500000|2023-04-17 02:45:00|7533.4|7530.4|7532.6|7529.6|7534.3|7531.3|7532.6|7529.6|0
1681700400000|2023-04-17 03:00:00|7530.9|7527.9|7531.8|7528.8|7532.6|7529.6|7530.9|7527.9|0
1681700700000|2023-04-17 03:05:00|7530.9|7527.9|7530.9|7527.9|7531|7528|7530.9|7527.9|0
1681701000000|2023-04-17 03:10:00|7531|7528|7531.1|7528.1|7531.1|7528.1|7530.9|7527.9|0
1681701300000|2023-04-17 03:15:00|7531|7528|7531|7528|7531.1|7528.1|7529.3|7526.3|0
1681701600000|2023-04-17 03:20:00|7529.4|7526.4|7529.4|7526.4|7529.4|7526.4|7529.4|7526.4|0
1681701900000|2023-04-17 03:25:00|7531.1|7528.1|7531.1|7528.1|7531.1|7528.1|7529.4|7526.4|0
1681702200000|2023-04-17 03:30:00|7530.2|7527.2|7529.3|7526.3|7530.2|7527.2|7529.3|7526.3|0
1681702800000|2023-04-17 03:40:00|7529.4|7526.4|7529.4|7526.4|7529.4|7526.4|7529.4|7526.4|0
1681703100000|2023-04-17 03:45:00|7531|7528|7529.4|7526.4|7531|7528|7529.3|7526.3|0
1681703400000|2023-04-17 03:50:00|7530.2|7527.2|7529.3|7526.3|7531|7528|7529.3|7526.3|0
1681703700000|2023-04-17 03:55:00|7529.4|7526.4|7529.3|7526.3|7529.4|7526.4|7529.3|7526.3|0
1681704000000|2023-04-17 04:00:00|7529.4|7526.4|7529.3|7526.3|7531.1|7528.1|7529.3|7526.3|0
1681704300000|2023-04-17 04:05:00|7529.4|7526.4|7529.4|7526.4|7529.4|7526.4|7529.3|7526.3|0
1681704600000|2023-04-17 04:10:00|7529.3|7526.3|7529.3|7526.3|7529.3|7526.3|7529.3|7526.3|0
1681704900000|2023-04-17 04:15:00|7528.5|7525.5|7527.6|7524.6|7528.5|7525.5|7527.6|7524.6|0
1681705200000|2023-04-17 04:20:00|7527.4|7524.4|7529.2|7526.2|7529.2|7526.2|7527.4|7524.4|0
1681705500000|2023-04-17 04:25:00|7529.1|7526.1|7529.1|7526.1|7529.2|7526.2|7527.5|7524.5|0
1681705800000|2023-04-17 04:30:00|7529.2|7526.2|7527.5|7524.5|7529.2|7526.2|7527.5|7524.5|0
1681706100000|2023-04-17 04:35:00|7529.2|7526.2|7529.2|7526.2|7529.2|7526.2|7527.5|7524.5|0
1681706400000|2023-04-17 04:40:00|7528.4|7525.4|7527.5|7524.5|7529.2|7526.2|7527.5|7524.5|0
1681706700000|2023-04-17 04:45:00|7527.6|7524.6|7527.5|7524.5|7527.6|7524.6|7527.5|7524.5|0
1681707000000|2023-04-17 04:50:00|7527.6|7524.6|7527.6|7524.6|7527.6|7524.6|7527.5|7524.5|0
1681707600000|2023-04-17 05:00:00|7527.5|7524.5|7529.3|7526.3|7529.3|7526.3|7527.5|7524.5|0
1681707900000|2023-04-17 05:05:00|7529.2|7526.2|7527.7|7524.7|7529.3|7526.3|7527.6|7524.6|0
1681708200000|2023-04-17 05:10:00|7526.9|7523.9|7529.2|7526.2|7529.2|7526.2|7526|7523|0
1681708500000|2023-04-17 05:15:00|7530.9|7527.9|7530.9|7527.9|7530.9|7527.9|7530|7527|0
1681708800000|2023-04-17 05:20:00|7529.2|7526.2|7527.5|7524.5|7530.9|7527.9|7527.5|7524.5|0
1681709100000|2023-04-17 05:25:00|7529.2|7526.2|7531|7528|7532.7|7529.7|7527.5|7524.5|0
1681709400000|2023-04-17 05:30:00|7532.7|7529.7|7532.7|7529.7|7532.8|7529.8|7531|7528|0
1681709700000|2023-04-17 05:35:00|7531|7528|7531.2|7528.2|7532.7|7529.7|7529.5|7526.5|0
1681710000000|2023-04-17 05:40:00|7529.5|7526.5|7531.2|7528.2|7531.2|7528.2|7529.5|7526.5|0
1681710300000|2023-04-17 05:45:00|7532.1|7529.1|7532.9|7529.9|7532.9|7529.9|7531.2|7528.2|0
1681710900000|2023-04-17 05:55:00|7531.2|7528.2|7528.9|7525.9|7531.2|7528.2|7527.2|7524.2|0
1681711200000|2023-04-17 06:00:00|7527.2|7524.2|7524.4|7522.4|7530.7|7528.7|7521.7|7519.7|368
1681711500000|2023-04-17 06:05:00|7524.7|7522.7|7524.9|7522.9|7527.7|7525.7|7523.7|7521.7|172
1681711800000|2023-04-17 06:10:00|7525.2|7523.2|7525.4|7523.4|7525.9|7523.9|7523.2|7521.2|153
1681712100000|2023-04-17 06:15:00|7525.7|7523.7|7524.2|7522.2|7525.9|7523.9|7523.9|7521.9|73
1681712400000|2023-04-17 06:20:00|7524.4|7522.4|7524.4|7522.4|7526.7|7524.7|7523.9|7521.9|170
1681712700000|2023-04-17 06:25:00|7524.7|7522.7|7527.2|7525.2|7527.4|7525.4|7523.9|7521.9|61
1681713000000|2023-04-17 06:30:00|7527.4|7525.4|7527.2|7525.2|7527.7|7525.7|7526.7|7524.7|46
1681713300000|2023-04-17 06:35:00|7526.9|7524.9|7529.2|7527.2|7529.2|7527.2|7526.9|7524.9|96
1681713600000|2023-04-17 06:40:00|7529.4|7527.4|7528.2|7526.2|7531.2|7529.2|7527.9|7525.9|74
1681713900000|2023-04-17 06:45:00|7528.7|7526.7|7530.9|7528.9|7531.2|7529.2|7528.7|7526.7|82
1681714200000|2023-04-17 06:50:00|7531.2|7529.2|7534.4|7532.4|7534.7|7532.7|7529.9|7527.9|167
1681714500000|2023-04-17 06:55:00|7534.2|7532.2|7527.9|7525.9|7538.4|7536.4|7527.4|7525.4|1482
1681714800000|2023-04-17 07:00:00|7527.4|7526.4|7540.7|7539.7|7540.7|7539.7|7527.4|7526.4|3010
1681715100000|2023-04-17 07:05:00|7540.4|7539.4|7539.2|7538.2|7543.2|7542.2|7537.2|7536.2|1468
1681715400000|2023-04-17 07:10:00|7539.4|7538.4|7539.2|7538.2|7543.9|7542.9|7538.7|7537.7|642
1681715700000|2023-04-17 07:15:00|7539.4|7538.4|7541.9|7540.9|7544.2|7543.2|7538.4|7537.4|694
1681716000000|2023-04-17 07:20:00|7541.7|7540.7|7549.7|7548.7|7550.2|7549.2|7540.7|7539.7|723
1681716300000|2023-04-17 07:25:00|7549.2|7548.2|7550.7|7549.7|7550.7|7549.7|7545.2|7544.2|444
1681716600000|2023-04-17 07:30:00|7550.9|7549.9|7551.7|7550.7|7552.2|7551.2|7548.9|7547.9|1026
1681716900000|2023-04-17 07:35:00|7551.9|7550.9|7549.2|7548.2|7552.9|7551.9|7549.2|7548.2|3352
1681717200000|2023-04-17 07:40:00|7549.3|7548.3|7539|7538|7549.5|7548.5|7538.8|7537.8|628
1681717500000|2023-04-17 07:45:00|7539.3|7538.3|7542.3|7541.3|7546.3|7545.3|7539.3|7538.3|474
1681717800000|2023-04-17 07:50:00|7542.8|7541.8|7539|7538|7544|7543|7536|7535|1004
1681718100000|2023-04-17 07:55:00|7538.8|7537.8|7536.3|7535.3|7539.8|7538.8|7535.8|7534.8|596
1681718400000|2023-04-17 08:00:00|7536.5|7535.5|7538.8|7537.8|7539.5|7538.5|7534|7533|541
1681718700000|2023-04-17 08:05:00|7539.3|7538.3|7537|7536|7541|7540|7535|7534|1049
1681719000000|2023-04-17 08:10:00|7536.8|7535.8|7535.8|7534.8|7538.3|7537.3|7533.3|7532.3|4111
1681719300000|2023-04-17 08:15:00|7536|7535|7532.5|7531.5|7536.8|7535.8|7532.3|7531.3|384
1681719600000|2023-04-17 08:20:00|7532.3|7531.3|7529|7528|7533.5|7532.5|7527.3|7526.3|384
1681719900000|2023-04-17 08:25:00|7528.8|7527.8|7527.5|7526.5|7530.3|7529.3|7526.8|7525.8|1333
1681720200000|2023-04-17 08:30:00|7527.3|7526.3|7524.5|7523.5|7527.8|7526.8|7523.3|7522.3|447
1681720500000|2023-04-17 08:35:00|7524.3|7523.3|7524.3|7523.3|7525.5|7524.5|7522.5|7521.5|486
1681720800000|2023-04-17 08:40:00|7524|7523|7521.8|7520.8|7526.3|7525.3|7521.5|7520.5|341
1681721100000|2023-04-17 08:45:00|7522|7521|7524.3|7523.3|7524.8|7523.8|7518.3|7517.3|619
1681721400000|2023-04-17 08:50:00|7524|7523|7524.3|7523.3|7525.8|7524.8|7523.5|7522.5|329
1681721700000|2023-04-17 08:55:00|7524.5|7523.5|7524|7523|7526.8|7525.8|7523.3|7522.3|1464
1681722000000|2023-04-17 09:00:00|7524.3|7523.3|7527|7526|7529.3|7528.3|7522.5|7521.5|1280
1681722300000|2023-04-17 09:05:00|7527.3|7526.3|7525.8|7524.8|7527.8|7526.8|7523|7522|394
1681722600000|2023-04-17 09:10:00|7525.5|7524.5|7525|7524|7526.3|7525.3|7523.3|7522.3|2379
1681722900000|2023-04-17 09:15:00|7524.8|7523.8|7519.8|7518.8|7525.3|7524.3|7518.8|7517.8|1241
1681723200000|2023-04-17 09:20:00|7519.5|7518.5|7518.3|7517.3|7519.5|7518.5|7517|7516|312
1681723500000|2023-04-17 09:25:00|7518.5|7517.5|7521.5|7520.5|7521.8|7520.8|7518|7517|1271
1681723800000|2023-04-17 09:30:00|7521.3|7520.3|7522.8|7521.8|7522.8|7521.8|7520.5|7519.5|259
1681724100000|2023-04-17 09:35:00|7523|7522|7518|7517|7523.3|7522.3|7517.8|7516.8|380
1681724400000|2023-04-17 09:40:00|7518.3|7517.3|7517.3|7516.3|7518.8|7517.8|7515.5|7514.5|3233
1681724700000|2023-04-17 09:45:00|7517|7516|7516|7515|7518.3|7517.3|7515.5|7514.5|6271
1681725000000|2023-04-17 09:50:00|7516.3|7515.3|7518.5|7517.5|7518.8|7517.8|7516|7515|3210
1681725300000|2023-04-17 09:55:00|7518.8|7517.8|7519|7518|7520.3|7519.3|7518|7517|181
1681725600000|2023-04-17 10:00:00|7519.3|7518.3|7521.3|7520.3|7523|7522|7519|7518|242
1681725900000|2023-04-17 10:05:00|7521.5|7520.5|7521.3|7520.3|7522.5|7521.5|7520.8|7519.8|244
1681726200000|2023-04-17 10:10:00|7521|7520|7524.8|7523.8|7524.8|7523.8|7519.3|7518.3|300
1681726500000|2023-04-17 10:15:00|7524.3|7523.3|7522.8|7521.8|7525|7524|7520.8|7519.8|248
1681726800000|2023-04-17 10:20:00|7523|7522|7520.5|7519.5|7524.3|7523.3|7519.5|7518.5|305
1681727100000|2023-04-17 10:25:00|7520.3|7519.3|7519.5|7518.5|7521.3|7520.3|7518.8|7517.8|211
1681727400000|2023-04-17 10:30:00|7519.3|7518.3|7525.3|7524.3|7525.3|7524.3|7519.3|7518.3|225
1681727700000|2023-04-17 10:35:00|7525|7524|7522.8|7521.8|7525|7524|7521.8|7520.8|186
1681728000000|2023-04-17 10:40:00|7523|7522|7524.3|7523.3|7525|7524|7522.8|7521.8|154
1681728300000|2023-04-17 10:45:00|7524|7523|7521|7520|7525.8|7524.8|7521|7520|139
1681728600000|2023-04-17 10:50:00|7521.3|7520.3|7520.5|7519.5|7522.3|7521.3|7519.5|7518.5|309
1681728900000|2023-04-17 10:55:00|7520.8|7519.8|7522.3|7521.3|7524|7523|7520.8|7519.8|203
1681729200000|2023-04-17 11:00:00|7522.5|7521.5|7519.8|7518.8|7523.3|7522.3|7519.5|7518.5|262
1681729500000|2023-04-17 11:05:00|7520|7519|7519.5|7518.5|7520.3|7519.3|7517.8|7516.8|262
1681729800000|2023-04-17 11:10:00|7519.3|7518.3|7516.8|7515.8|7520.3|7519.3|7516.8|7515.8|161
1681730100000|2023-04-17 11:15:00|7517|7516|7515.8|7514.8|7519.5|7518.5|7515.8|7514.8|218
1681730400000|2023-04-17 11:20:00|7515.3|7514.3|7516.3|7515.3|7518.3|7517.3|7515.3|7514.3|298
1681730700000|2023-04-17 11:25:00|7516.5|7515.5|7515.3|7514.3|7518|7517|7515.3|7514.3|147
1681731000000|2023-04-17 11:30:00|7515.5|7514.5|7514.3|7513.3|7516.8|7515.8|7512.5|7511.5|878
1681731300000|2023-04-17 11:35:00|7514.5|7513.5|7511.5|7510.5|7515.3|7514.3|7509.8|7508.8|287
1681731600000|2023-04-17 11:40:00|7511.6|7510.6|7515.6|7514.6|7516.6|7515.6|7511.4|7510.4|245
1681731900000|2023-04-17 11:45:00|7515.4|7514.4|7511.9|7510.9|7516.4|7515.4|7511.9|7510.9|233
1681732200000|2023-04-17 11:50:00|7512.1|7511.1|7512.6|7511.6|7513.4|7512.4|7511.6|7510.6|355
1681732500000|2023-04-17 11:55:00|7512.4|7511.4|7513.6|7512.6|7515.4|7514.4|7512.4|7511.4|219
1681732800000|2023-04-17 12:00:00|7513.9|7512.9|7515.4|7514.4|7515.6|7514.6|7512.9|7511.9|138
1681733100000|2023-04-17 12:05:00|7515.6|7514.6|7513.9|7512.9|7515.9|7514.9|7511.9|7510.9|171
1681733400000|2023-04-17 12:10:00|7513.1|7512.1|7511.4|7510.4|7514.4|7513.4|7511.4|7510.4|175
1681733700000|2023-04-17 12:15:00|7510.9|7509.9|7508.4|7507.4|7510.9|7509.9|7505.9|7504.9|353
1681734000000|2023-04-17 12:20:00|7508.6|7507.6|7506.4|7505.4|7509.9|7508.9|7504.9|7503.9|306
1681734300000|2023-04-17 12:25:00|7506.6|7505.6|7507.4|7506.4|7510.4|7509.4|7506.4|7505.4|238
1681734600000|2023-04-17 12:30:00|7505.9|7504.9|7509.4|7508.4|7509.4|7508.4|7503.6|7502.6|394
1681734900000|2023-04-17 12:35:00|7509.1|7508.1|7513.4|7512.4|7514.1|7513.1|7507.9|7506.9|521
1681735200000|2023-04-17 12:40:00|7513.1|7512.1|7506.9|7505.9|7513.1|7512.1|7506.9|7505.9|190
1681735500000|2023-04-17 12:45:00|7506.6|7505.6|7505.9|7504.9|7508.9|7507.9|7505.1|7504.1|338
1681735800000|2023-04-17 12:50:00|7506.1|7505.1|7507.4|7506.4|7510.9|7509.9|7505.9|7504.9|301
1681736100000|2023-04-17 12:55:00|7507.6|7506.6|7505.1|7504.1|7508.1|7507.1|7504.1|7503.1|331
1681736400000|2023-04-17 13:00:00|7504.9|7503.9|7503.1|7502.1|7506.4|7505.4|7503.1|7502.1|401
1681736700000|2023-04-17 13:05:00|7502.9|7501.9|7506.1|7505.1|7506.9|7505.9|7502.4|7501.4|319
1681737000000|2023-04-17 13:10:00|7506.4|7505.4|7504.9|7503.9|7506.9|7505.9|7504.4|7503.4|462
1681737300000|2023-04-17 13:15:00|7504.6|7503.6|7506.6|7505.6|7509.9|7508.9|7504.4|7503.4|484
1681737600000|2023-04-17 13:20:00|7506.9|7505.9|7507.4|7506.4|7507.9|7506.9|7505.1|7504.1|4396
1681737900000|2023-04-17 13:25:00|7507.6|7506.6|7510.9|7509.9|7511.9|7510.9|7507.1|7506.1|442
1681738200000|2023-04-17 13:30:00|7510.4|7509.4|7508.9|7507.9|7511.4|7510.4|7507.9|7506.9|603
1681738500000|2023-04-17 13:35:00|7508.6|7507.6|7507.1|7506.1|7511.1|7510.1|7506.9|7505.9|648
1681738800000|2023-04-17 13:40:00|7507.4|7506.4|7511.4|7510.4|7513.4|7512.4|7506.6|7505.6|364
1681739100000|2023-04-17 13:45:00|7511.6|7510.6|7507.9|7506.9|7512.9|7511.9|7506.4|7505.4|8580
1681739400000|2023-04-17 13:50:00|7507.6|7506.6|7510.4|7509.4|7514.6|7513.6|7507.4|7506.4|415
1681739700000|2023-04-17 13:55:00|7510.9|7509.9|7513.4|7512.4|7513.4|7512.4|7507.9|7506.9|1473
1681740000000|2023-04-17 14:00:00|7513.1|7512.1|7509.1|7508.1|7517.4|7516.4|7507.9|7506.9|597
1681740300000|2023-04-17 14:05:00|7509.4|7508.4|7509.9|7508.9|7511.4|7510.4|7507.4|7506.4|388
1681740600000|2023-04-17 14:10:00|7509.7|7508.7|7510.4|7509.4|7510.7|7509.7|7507.2|7506.2|247
1681740900000|2023-04-17 14:15:00|7510.2|7509.2|7509.4|7508.4|7513.2|7512.2|7509.4|7508.4|278
1681741200000|2023-04-17 14:20:00|7509.7|7508.7|7509.7|7508.7|7511.7|7510.7|7508.2|7507.2|247
1681741500000|2023-04-17 14:25:00|7509.9|7508.9|7505.4|7504.4|7510.7|7509.7|7504.9|7503.9|439
1681741800000|2023-04-17 14:30:00|7505.2|7504.2|7505.9|7504.9|7510.2|7509.2|7503.9|7502.9|332
1681742100000|2023-04-17 14:35:00|7506.2|7505.2|7503.2|7502.2|7506.4|7505.4|7501.2|7500.2|445
1681742400000|2023-04-17 14:40:00|7502.9|7501.9|7502.2|7501.2|7504.7|7503.7|7501.7|7500.7|327
1681742700000|2023-04-17 14:45:00|7502.4|7501.4|7505.7|7504.7|7505.9|7504.9|7501.4|7500.4|406
1681743000000|2023-04-17 14:50:00|7505.4|7504.4|7503.7|7502.7|7506.4|7505.4|7501.7|7500.7|358
1681743300000|2023-04-17 14:55:00|7503.9|7502.9|7503.2|7502.2|7504.2|7503.2|7500.2|7499.2|471
1681743600000|2023-04-17 15:00:00|7503.4|7502.4|7500.2|7499.2|7504.7|7503.7|7498.7|7497.7|532
1681743900000|2023-04-17 15:05:00|7500.4|7499.4|7501.7|7500.7|7502.4|7501.4|7499.7|7498.7|617
1681744200000|2023-04-17 15:10:00|7501.4|7500.4|7501.2|7500.2|7503.2|7502.2|7499.7|7498.7|436
1681744500000|2023-04-17 15:15:00|7501.4|7500.4|7501.9|7500.9|7503.2|7502.2|7500.7|7499.7|509
1681744800000|2023-04-17 15:20:00|7501.7|7500.7|7501.2|7500.2|7502.2|7501.2|7499.4|7498.4|665
1681745100000|2023-04-17 15:25:00|7501.4|7500.4|7503.2|7502.2|7503.7|7502.7|7499.7|7498.7|764
1681745400000|2023-04-17 15:30:00|7503.4|7502.4|7500.7|7498.7|7504.2|7502.4|7500.2|7498.2|1729
1681745700000|2023-04-17 15:35:00|7500.9|7498.9|7497.2|7495.2|7500.9|7498.9|7496.4|7494.4|1423
1681746000000|2023-04-17 15:40:00|7496.9|7494.9|7494.2|7492.2|7497.7|7495.7|7493.9|7491.9|311
1681746300000|2023-04-17 15:45:00|7493.9|7491.9|7497.2|7495.2|7497.4|7495.4|7493.7|7491.7|212
1681746600000|2023-04-17 15:50:00|7497.4|7495.4|7501.2|7499.2|7501.7|7499.7|7497.2|7495.2|165
1681746900000|2023-04-17 15:55:00|7501.4|7499.4|7502.9|7500.9|7503.7|7501.7|7500.7|7498.7|1179
1681747200000|2023-04-17 16:00:00|7503.2|7501.2|7505.2|7503.2|7505.9|7503.9|7501.4|7499.4|140
1681747500000|2023-04-17 16:05:00|7504.9|7502.9|7505.7|7503.7|7505.7|7503.7|7502.4|7500.4|225
1681747800000|2023-04-17 16:10:00|7505.4|7503.4|7503.2|7501.2|7506.4|7504.4|7501.9|7499.9|128
1681748100000|2023-04-17 16:15:00|7503.9|7501.9|7504.2|7502.2|7506.2|7504.2|7501.9|7499.9|122
1681748400000|2023-04-17 16:20:00|7503.9|7501.9|7502.4|7500.4|7505.4|7503.4|7500.9|7498.9|204
1681748700000|2023-04-17 16:25:00|7502.2|7500.2|7504.9|7502.9|7505.7|7503.7|7502.2|7500.2|157
1681749000000|2023-04-17 16:30:00|7505.2|7503.2|7502.4|7500.4|7505.7|7503.7|7502.4|7500.4|99
1681749300000|2023-04-17 16:35:00|7502.2|7500.2|7502.2|7500.2|7503.7|7501.7|7501.2|7499.2|82
1681749600000|2023-04-17 16:40:00|7502.4|7500.4|7503.2|7501.2|7503.7|7501.7|7501.7|7499.7|78
1681749900000|2023-04-17 16:45:00|7503.4|7501.4|7503.2|7501.2|7505.7|7503.7|7502.7|7500.7|152
1681750200000|2023-04-17 16:50:00|7502.9|7500.9|7501.4|7499.4|7503.9|7501.9|7500.4|7498.4|118
1681750500000|2023-04-17 16:55:00|7501.7|7499.7|7504.2|7502.2|7504.4|7502.4|7501.4|7499.4|67
1681750800000|2023-04-17 17:00:00|7503.9|7501.9|7504.2|7502.2|7504.7|7502.7|7502.4|7500.4|222
1681751100000|2023-04-17 17:05:00|7504.4|7502.4|7500.2|7498.2|7504.4|7502.4|7499.2|7497.2|47
1681751400000|2023-04-17 17:10:00|7499.9|7497.9|7502.7|7500.7|7502.7|7500.7|7499.4|7497.4|32
1681751700000|2023-04-17 17:15:00|7502.9|7500.9|7503.9|7501.9|7505.2|7503.2|7502.4|7500.4|72
1681752000000|2023-04-17 17:20:00|7504.2|7502.2|7501.9|7499.9|7504.4|7502.4|7501.9|7499.9|16
1681752300000|2023-04-17 17:25:00|7502.2|7500.2|7503.9|7501.9|7504.2|7502.2|7501.2|7499.2|29
1681752600000|2023-04-17 17:30:00|7503.7|7501.7|7504.4|7502.4|7504.7|7502.7|7503.4|7501.4|27
1681752900000|2023-04-17 17:35:00|7504.2|7502.2|7504.2|7502.2|7505.4|7503.4|7503.7|7501.7|31
1681753200000|2023-04-17 17:40:00|7504.4|7502.4|7501.9|7499.9|7504.4|7502.4|7501.4|7499.4|28
1681753500000|2023-04-17 17:45:00|7502.2|7500.2|7501.9|7499.9|7502.9|7500.9|7501.2|7499.2|29
1681753800000|2023-04-17 17:50:00|7501.7|7499.7|7500.4|7498.4|7502.2|7500.2|7500.4|7498.4|30
1681754100000|2023-04-17 17:55:00|7500.2|7498.2|7496.4|7494.4|7500.2|7498.2|7496.2|7494.2|51
1681754400000|2023-04-17 18:00:00|7496.2|7494.2|7495.9|7493.9|7496.9|7494.9|7495.4|7493.4|48
1681754700000|2023-04-17 18:05:00|7496.2|7494.2|7496.9|7494.9|7496.9|7494.9|7495.2|7493.2|19
1681755000000|2023-04-17 18:10:00|7496.7|7494.7|7497.9|7495.9|7498.4|7496.4|7495.9|7493.9|19
1681755300000|2023-04-17 18:15:00|7497.7|7495.7|7497.9|7495.9|7498.4|7496.4|7496.9|7494.9|21
1681755600000|2023-04-17 18:20:00|7498.2|7496.2|7498.7|7496.7|7498.7|7496.7|7497.4|7495.4|23
1681755900000|2023-04-17 18:25:00|7498.9|7496.9|7499.4|7497.4|7499.9|7497.9|7497.9|7495.9|21
1681756200000|2023-04-17 18:30:00|7499.7|7497.7|7501.7|7499.7|7501.7|7499.7|7498.9|7496.9|84
1681756500000|2023-04-17 18:35:00|7501.4|7499.4|7501.9|7499.9|7501.9|7499.9|7500.7|7498.7|39
1681756800000|2023-04-17 18:40:00|7502.2|7500.2|7504.9|7502.9|7505.7|7503.7|7502.2|7500.2|85
1681757100000|2023-04-17 18:45:00|7505.2|7503.2|7505.4|7503.4|7506.2|7504.2|7504.7|7502.7|39
1681757400000|2023-04-17 18:50:00|7505.7|7503.7|7506.7|7504.7|7507.9|7505.9|7505.4|7503.4|57
1681757700000|2023-04-17 18:55:00|7506.9|7504.9|7506.9|7504.9|7507.9|7505.9|7506.4|7504.4|26
1681758000000|2023-04-17 19:00:00|7507.4|7505.4|7509.2|7507.2|7509.7|7507.7|7507.4|7505.4|75
1681758300000|2023-04-17 19:05:00|7509.4|7507.4|7509.9|7507.9|7510.4|7508.4|7509.2|7507.2|20
1681758600000|2023-04-17 19:10:00|7510.2|7508.2|7509.4|7507.4|7510.9|7508.9|7508.9|7506.9|52
1681758900000|2023-04-17 19:15:00|7509.7|7507.7|7510.7|7508.7|7511.2|7509.2|7509.2|7507.2|200
1681759200000|2023-04-17 19:20:00|7510.9|7508.9|7510.7|7508.7|7511.9|7509.9|7509.9|7507.9|91
1681759500000|2023-04-17 19:25:00|7510.4|7508.4|7511.2|7509.2|7511.9|7509.9|7509.2|7507.2|70
1681759800000|2023-04-17 19:30:00|7510.9|7508.9|7510.2|7508.2|7511.4|7509.4|7509.7|7507.7|53
1681760100000|2023-04-17 19:35:00|7509.9|7507.9|7509.9|7507.9|7510.9|7508.9|7509.2|7507.2|107
1681760400000|2023-04-17 19:40:00|7510.2|7508.2|7510.9|7508.9|7511.2|7509.2|7508.9|7506.9|67
1681760700000|2023-04-17 19:45:00|7510.7|7508.7|7511.2|7509.2|7511.4|7509.4|7508.9|7506.9|43
1681761000000|2023-04-17 19:50:00|7510.9|7508.9|7514.7|7512.7|7514.9|7512.9|7510.9|7508.9|103
1681761300000|2023-04-17 19:55:00|7514.9|7512.9|7517.2|7515.2|7518.2|7516.2|7514.7|7512.7|195
1681761600000|2023-04-17 20:00:00|7518.5|7514.5|7523.8|7519.8|7523.8|7519.8|7518.5|7514.5|15771
1681761900000|2023-04-17 20:05:00|7523.3|7519.3|7523.6|7519.6|7523.6|7519.6|7521.3|7517.3|0
1681762200000|2023-04-17 20:10:00|7523.1|7519.1|7523.7|7519.7|7527.7|7523.7|7522.7|7518.7|0
1681762500000|2023-04-17 20:15:00|7524.2|7520.2|7526.3|7522.3|7526.7|7522.7|7523.7|7519.7|0
1681762800000|2023-04-17 20:20:00|7526.6|7522.6|7525.7|7521.7|7526.7|7522.7|7524.3|7520.3|0
1681763100000|2023-04-17 20:25:00|7525.3|7521.3|7524.8|7520.8|7525.7|7521.7|7524.8|7520.8|0
1681763400000|2023-04-17 20:30:00|7525.2|7521.2|7524.8|7520.8|7525.2|7521.2|7524.8|7520.8|0
1681763700000|2023-04-17 20:35:00|7523.8|7519.8|7523.9|7519.9|7524.4|7520.4|7523.4|7519.4|0
1681764000000|2023-04-17 20:40:00|7523.6|7519.6|7523.8|7519.8|7523.9|7519.9|7523.4|7519.4|0
1681764300000|2023-04-17 20:45:00|7523.4|7519.4|7522.5|7518.5|7523.9|7519.9|7522.5|7518.5|0
1681764600000|2023-04-17 20:50:00|7523|7519|7522.5|7518.5|7523.4|7519.4|7522.5|7518.5|0
1681764900000|2023-04-17 20:55:00|7521.7|7517.7|7520.2|7516.2|7522.5|7518.5|7520|7516|0
1681765200000|2023-04-17 21:00:00|7520.6|7516.6|7520.7|7516.7|7521.2|7517.2|7520.2|7516.2|0
1681765500000|2023-04-17 21:05:00|7520.9|7516.9|7520.5|7516.5|7520.9|7516.9|7520.4|7516.4|0
1681765800000|2023-04-17 21:10:00|7520.2|7516.2|7520.9|7516.9|7520.9|7516.9|7520.2|7516.2|0
1681766100000|2023-04-17 21:15:00|7520.2|7516.2|7520.8|7516.8|7521|7517|7520|7516|0
1681766400000|2023-04-17 21:20:00|7521.2|7517.2|7520.5|7516.5|7521.2|7517.2|7519.9|7515.9|0
1681766700000|2023-04-17 21:25:00|7520.4|7516.4|7520.6|7516.6|7520.8|7516.8|7520.4|7516.4|0
1681767000000|2023-04-17 21:30:00|7521.1|7517.1|7520.8|7516.8|7521.1|7517.1|7520.8|7516.8|0
1681767300000|2023-04-17 21:35:00|7520.6|7516.6|7520.4|7516.4|7520.6|7516.6|7520.4|7516.4|0
1681767600000|2023-04-17 21:40:00|7520.3|7516.3|7519.7|7515.7|7520.3|7516.3|7519.7|7515.7|0
1681767900000|2023-04-17 21:45:00|7519.9|7515.9|7519.9|7515.9|7519.9|7515.9|7519.9|7515.9|0
1681768200000|2023-04-17 21:50:00|7520.3|7516.3|7520.4|7516.4|7520.4|7516.4|7520.3|7516.3|0
1681768500000|2023-04-17 21:55:00|7520.3|7516.3|7520.1|7516.1|7520.6|7516.6|7519.9|7515.9|0
1681768800000|2023-04-17 22:00:00|7520.8|7516.8|7519.8|7515.8|7520.8|7516.8|7519|7515|0
1681769100000|2023-04-17 22:05:00|7519.7|7515.7|7518.7|7514.7|7519.7|7515.7|7518.4|7514.4|0
1681769400000|2023-04-17 22:10:00|7519.2|7515.2|7518.7|7514.7|7520.1|7516.1|7518.7|7514.7|0
1681769700000|2023-04-17 22:15:00|7518.5|7514.5|7517.5|7513.5|7518.7|7514.7|7517|7513|0
1681770000000|2023-04-17 22:20:00|7517.7|7513.7|7517.9|7513.9|7517.9|7513.9|7517.3|7513.3|0
1681770300000|2023-04-17 22:25:00|7518|7514|7518.3|7514.3|7519.2|7515.2|7517.4|7513.4|0
1681770600000|2023-04-17 22:30:00|7518|7514|7518.3|7514.3|7518.3|7514.3|7518|7514|0
1681770900000|2023-04-17 22:35:00|7518|7514|7517.9|7513.9|7518.3|7514.3|7517.9|7513.9|0
1681771200000|2023-04-17 22:40:00|7518|7514|7518.3|7514.3|7518.3|7514.3|7517.9|7513.9|0
1681771500000|2023-04-17 22:45:00|7517.9|7513.9|7518.3|7514.3|7518.3|7514.3|7517.4|7513.4|0
1681771800000|2023-04-17 22:50:00|7517.9|7513.9|7517.9|7513.9|7517.9|7513.9|7517.9|7513.9|0
1681772100000|2023-04-17 22:55:00|7518|7514|7519.7|7515.7|7519.7|7515.7|7517.9|7513.9|0
1681772400000|2023-04-17 23:00:00|7519.2|7515.2|7519.2|7515.2|7521.1|7517.1|7519.2|7515.2|0
1681772700000|2023-04-17 23:05:00|7519.7|7515.7|7519.7|7515.7|7519.7|7515.7|7519.2|7515.2|0
1681773000000|2023-04-17 23:10:00|7519.5|7515.5|7519.7|7515.7|7519.7|7515.7|7519.2|7515.2|0
1681773300000|2023-04-17 23:15:00|7519.2|7516.2|7519.7|7516.7|7519.7|7516.7|7519.2|7516.2|0
1681773600000|2023-04-17 23:20:00|7520.1|7517.1|7519.7|7516.7|7520.9|7517.9|7519.7|7516.7|0
1681773900000|2023-04-17 23:25:00|7520.1|7517.1|7519.7|7516.7|7520.1|7517.1|7519|7516|0
1681774200000|2023-04-17 23:30:00|7519.2|7516.2|7518.7|7515.7|7519.7|7516.7|7518.7|7515.7|0
1681774500000|2023-04-17 23:35:00|7519.2|7516.2|7519|7516|7519.2|7516.2|7518.7|7515.7|0
1681774800000|2023-04-17 23:40:00|7518.7|7515.7|7518.7|7515.7|7519.2|7516.2|7518.7|7515.7|0
1681775100000|2023-04-17 23:45:00|7518.5|7515.5|7517.8|7514.8|7518.7|7515.7|7517.4|7514.4|0
1681775400000|2023-04-17 23:50:00|7518|7515|7517.9|7514.9|7518.3|7515.3|7517.5|7514.5|0
1681775700000|2023-04-17 23:55:00|7518.4|7515.4|7519.2|7516.2|7519.2|7516.2|7517.9|7514.9|0
1681776000000|2023-04-18 00:00:00|7518.7|7515.7|7518.3|7515.3|7519.8|7516.8|7517.8|7514.8|0
1681776300000|2023-04-18 00:05:00|7518.7|7515.7|7517.4|7514.4|7518.7|7515.7|7516.4|7513.4|0
1681776600000|2023-04-18 00:10:00|7517.5|7514.5|7511.3|7508.3|7517.8|7514.8|7511.2|7508.2|0
1681776900000|2023-04-18 00:15:00|7511.8|7508.8|7511.7|7508.7|7511.8|7508.8|7508|7505|0
1681777200000|2023-04-18 00:20:00|7513.4|7510.4|7513.4|7510.4|7513.4|7510.4|7513.4|7510.4|0
1681777500000|2023-04-18 00:25:00|7514.3|7511.3|7515.1|7512.1|7515.1|7512.1|7513.4|7510.4|0
1681777800000|2023-04-18 00:30:00|7516.8|7513.8|7515.1|7512.1|7516.8|7513.8|7515.1|7512.1|0
1681778100000|2023-04-18 00:35:00|7513.4|7510.4|7513.4|7510.4|7515.1|7512.1|7513.4|7510.4|0
1681778400000|2023-04-18 00:40:00|7515.1|7512.1|7513.4|7510.4|7515.1|7512.1|7513.4|7510.4|0
1681778700000|2023-04-18 00:45:00|7515.1|7512.1|7513.4|7510.4|7515.1|7512.1|7513.4|7510.4|0
1681779000000|2023-04-18 00:50:00|7514.2|7511.2|7514.2|7511.2|7515.1|7512.1|7514.2|7511.2|0
1681779300000|2023-04-18 00:55:00|7513.4|7510.4|7513.3|7510.3|7513.4|7510.4|7513.3|7510.3|0
1681779600000|2023-04-18 01:00:00|7513.4|7510.4|7515.1|7512.1|7515.1|7512.1|7513.3|7510.3|0
1681779900000|2023-04-18 01:05:00|7515|7512|7513.3|7510.3|7515.1|7512.1|7513.3|7510.3|0
1681780200000|2023-04-18 01:10:00|7511.6|7508.6|7513.3|7510.3|7513.3|7510.3|7511.6|7508.6|0
1681780500000|2023-04-18 01:15:00|7511.6|7508.6|7513.3|7510.3|7513.3|7510.3|7511.6|7508.6|0
1681780800000|2023-04-18 01:20:00|7513.4|7510.4|7513.4|7510.4|7513.4|7510.4|7513.3|7510.3|0
1681781100000|2023-04-18 01:25:00|7515.1|7512.1|7515.1|7512.1|7515.1|7512.1|7515.1|7512.1|0
1681781400000|2023-04-18 01:30:00|7515.2|7512.2|7516.9|7513.9|7516.9|7513.9|7515.2|7512.2|0
1681781700000|2023-04-18 01:35:00|7515.2|7512.2|7516.9|7513.9|7516.9|7513.9|7515.2|7512.2|0
1681782000000|2023-04-18 01:40:00|7517|7514|7518.7|7515.7|7520.3|7517.3|7516.9|7513.9|0
1681782300000|2023-04-18 01:45:00|7517|7514|7515.2|7512.2|7517.8|7514.8|7515.2|7512.2|0
1681782600000|2023-04-18 01:50:00|7516.1|7513.1|7516.9|7513.9|7516.9|7513.9|7516.1|7513.1|0
1681782900000|2023-04-18 01:55:00|7515.2|7512.2|7515.2|7512.2|7515.2|7512.2|7513.5|7510.5|0
1681783200000|2023-04-18 02:00:00|7516.9|7513.9|7515.2|7512.2|7518.6|7515.6|7515.2|7512.2|0
1681783500000|2023-04-18 02:05:00|7516.9|7513.9|7516.9|7513.9|7516.9|7513.9|7516.9|7513.9|0
1681783800000|2023-04-18 02:10:00|7515.2|7512.2|7515.2|7512.2|7516|7513|7515.1|7512.1|0
1681784100000|2023-04-18 02:15:00|7516|7513|7516.4|7513.4|7516.9|7513.9|7515.2|7512.2|0
1681784400000|2023-04-18 02:20:00|7516.5|7513.5|7516.5|7513.5|7516.5|7513.5|7514.7|7511.7|0
1681784700000|2023-04-18 02:25:00|7516.4|7513.4|7516.4|7513.4|7516.4|7513.4|7514.7|7511.7|0
1681785000000|2023-04-18 02:30:00|7518.1|7515.1|7518.1|7515.1|7518.1|7515.1|7518.1|7515.1|0
1681785300000|2023-04-18 02:35:00|7516.4|7513.4|7516.8|7513.8|7518.5|7515.5|7516.4|7513.4|0
1681785600000|2023-04-18 02:40:00|7515.9|7512.9|7516.8|7513.8|7518.5|7515.5|7515.9|7512.9|0
1681786800000|2023-04-18 03:00:00|7516.9|7513.9|7518.5|7515.5|7518.5|7515.5|7516.8|7513.8|0
1681787100000|2023-04-18 03:05:00|7516.8|7513.8|7516.8|7513.8|7516.8|7513.8|7516.8|7513.8|0
1681787700000|2023-04-18 03:15:00|7515.1|7512.1|7515.9|7512.9|7515.9|7512.9|7515.1|7512.1|0
1681788000000|2023-04-18 03:20:00|7516.8|7513.8|7516.8|7513.8|7516.8|7513.8|7515.9|7512.9|0
1681788600000|2023-04-18 03:30:00|7515.9|7512.9|7515.1|7512.1|7516.8|7513.8|7515.1|7512.1|0
1681788900000|2023-04-18 03:35:00|7515|7512|7513.3|7510.3|7515.1|7512.1|7513.3|7510.3|0
1681789500000|2023-04-18 03:45:00|7511.6|7508.6|7512.5|7509.5|7513.3|7510.3|7511.6|7508.6|0
1681789800000|2023-04-18 03:50:00|7511.6|7508.6|7513.4|7510.4|7513.4|7510.4|7511.6|7508.6|0
1681790700000|2023-04-18 04:05:00|7515.1|7512.1|7515.1|7512.1|7515.1|7512.1|7513.4|7510.4|0
1681791000000|2023-04-18 04:10:00|7514.3|7511.3|7515.1|7512.1|7515.1|7512.1|7513.4|7510.4|0
1681791300000|2023-04-18 04:15:00|7513.4|7510.4|7513.4|7510.4|7514.3|7511.3|7513.4|7510.4|0
1681791600000|2023-04-18 04:20:00|7514.3|7511.3|7514.3|7511.3|7514.3|7511.3|7514.3|7511.3|0
1681791900000|2023-04-18 04:25:00|7515.2|7512.2|7514.3|7511.3|7516|7513|7514.3|7511.3|0
1681792200000|2023-04-18 04:30:00|7516|7513|7514.3|7511.3|7516|7513|7514.3|7511.3|0
1681792500000|2023-04-18 04:35:00|7512.6|7509.6|7512.6|7509.6|7512.6|7509.6|7512.6|7509.6|0
1681792800000|2023-04-18 04:40:00|7513.4|7510.4|7514.3|7511.3|7514.3|7511.3|7512.6|7509.6|0
1681793100000|2023-04-18 04:45:00|7514.2|7511.2|7510.7|7507.7|7514.2|7511.2|7510.7|7507.7|0
1681793400000|2023-04-18 04:50:00|7510.6|7507.6|7510.7|7507.7|7510.7|7507.7|7510.6|7507.6|0
1681793700000|2023-04-18 04:55:00|7512.4|7509.4|7512.4|7509.4|7514.1|7511.1|7512.4|7509.4|0
1681794300000|2023-04-18 05:05:00|7510.7|7507.7|7512.4|7509.4|7512.4|7509.4|7510.7|7507.7|0
1681794600000|2023-04-18 05:10:00|7513.3|7510.3|7512.5|7509.5|7513.3|7510.3|7512.4|7509.4|0
1681794900000|2023-04-18 05:15:00|7513.3|7510.3|7514.2|7511.2|7514.2|7511.2|7512.5|7509.5|0
1681795200000|2023-04-18 05:20:00|7515|7512|7514.2|7511.2|7515.9|7512.9|7514.2|7511.2|0
1681795800000|2023-04-18 05:30:00|7515.1|7512.1|7516.1|7513.1|7516.1|7513.1|7514.2|7511.2|0
1681796100000|2023-04-18 05:35:00|7517.8|7514.8|7516.1|7513.1|7517.8|7514.8|7516.1|7513.1|0
1681796400000|2023-04-18 05:40:00|7517.8|7514.8|7517.8|7514.8|7517.8|7514.8|7517.8|7514.8|0
1681796700000|2023-04-18 05:45:00|7519.5|7516.5|7517.8|7514.8|7519.5|7516.5|7517.8|7514.8|0
1681797000000|2023-04-18 05:50:00|7517.9|7514.9|7518.7|7515.7|7518.7|7515.7|7517.9|7514.9|0
1681797300000|2023-04-18 05:55:00|7519.6|7516.6|7515.9|7512.9|7519.6|7516.6|7515|7512|0
1681797600000|2023-04-18 06:00:00|7514.2|7511.2|7509.2|7507.2|7514.9|7512.9|7508.7|7506.7|345
1681797900000|2023-04-18 06:05:00|7509.9|7507.9|7508.9|7506.9|7511.7|7509.7|7506.9|7504.9|128
1681798200000|2023-04-18 06:10:00|7509.4|7507.4|7509.4|7507.4|7511.7|7509.7|7509.2|7507.2|64
1681798500000|2023-04-18 06:15:00|7509.2|7507.2|7508.9|7506.9|7512.7|7510.7|7507.9|7505.9|157
1681798800000|2023-04-18 06:20:00|7508.7|7506.7|7508.9|7506.9|7509.7|7507.7|7508.4|7506.4|31
1681799100000|2023-04-18 06:25:00|7509.2|7507.2|7507.7|7505.7|7509.9|7507.9|7507.2|7505.2|54
1681799400000|2023-04-18 06:30:00|7507.9|7505.9|7508.9|7506.9|7509.2|7507.2|7506.9|7504.9|488
1681799700000|2023-04-18 06:35:00|7509.2|7507.2|7508.4|7506.4|7509.4|7507.4|7506.9|7504.9|27
1681800000000|2023-04-18 06:40:00|7508.7|7506.7|7510.9|7508.9|7510.9|7508.9|7508.7|7506.7|18
1681800300000|2023-04-18 06:45:00|7510.7|7508.7|7512.4|7510.4|7512.7|7510.7|7510.2|7508.2|539
1681800600000|2023-04-18 06:50:00|7512.7|7510.7|7513.4|7511.4|7513.7|7511.7|7512.4|7510.4|58
1681800900000|2023-04-18 06:55:00|7513.7|7511.7|7506.9|7504.9|7516.2|7514.2|7506.9|7504.9|697
1681801200000|2023-04-18 07:00:00|7506.4|7505.4|7521.9|7520.9|7525.2|7524.2|7504.2|7503.2|4251
1681801500000|2023-04-18 07:05:00|7521.4|7520.4|7512.7|7511.7|7523.2|7522.2|7509.9|7508.9|6805
1681801800000|2023-04-18 07:10:00|7512.4|7511.4|7516.7|7515.7|7517.7|7516.7|7510.7|7509.7|2830
1681802100000|2023-04-18 07:15:00|7515.9|7514.9|7512.9|7511.9|7517.2|7516.2|7510.4|7509.4|800
1681802400000|2023-04-18 07:20:00|7513.2|7512.2|7519.7|7518.7|7520.9|7519.9|7511.7|7510.7|744
1681802700000|2023-04-18 07:25:00|7519.4|7518.4|7519.2|7518.2|7521.2|7520.2|7517.4|7516.4|516
1681803000000|2023-04-18 07:30:00|7518.9|7517.9|7517.7|7516.7|7521.7|7520.7|7515.9|7514.9|600
1681803300000|2023-04-18 07:35:00|7517.9|7516.9|7514.7|7513.7|7517.9|7516.9|7512.7|7511.7|447
1681803600000|2023-04-18 07:40:00|7515.6|7514.6|7517.1|7516.1|7517.3|7516.3|7513.8|7512.8|6263
1681803900000|2023-04-18 07:45:00|7517.3|7516.3|7520.8|7519.8|7521.1|7520.1|7516.6|7515.6|978
1681804200000|2023-04-18 07:50:00|7520.6|7519.6|7521.1|7520.1|7524.3|7523.3|7520.6|7519.6|1732
1681804500000|2023-04-18 07:55:00|7521.3|7520.3|7520.6|7519.6|7523.6|7522.6|7519.8|7518.8|347
1681804800000|2023-04-18 08:00:00|7520.8|7519.8|7523.1|7522.1|7524.3|7523.3|7520.3|7519.3|380
1681805100000|2023-04-18 08:05:00|7523.3|7522.3|7523.1|7522.1|7525.1|7524.1|7520.8|7519.8|676
1681805400000|2023-04-18 08:10:00|7522.8|7521.8|7520.6|7519.6|7524.3|7523.3|7519.3|7518.3|6204
1681805700000|2023-04-18 08:15:00|7520.3|7519.3|7519.1|7518.1|7522.6|7521.6|7519.1|7518.1|1408
1681806000000|2023-04-18 08:20:00|7518.6|7517.6|7518.1|7517.1|7518.6|7517.6|7516.3|7515.3|3363
1681806300000|2023-04-18 08:25:00|7518.3|7517.3|7521.6|7520.6|7521.6|7520.6|7518.1|7517.1|294
1681806600000|2023-04-18 08:30:00|7521.8|7520.8|7524.3|7523.3|7525.3|7524.3|7520.8|7519.8|844
1681806900000|2023-04-18 08:35:00|7524.1|7523.1|7527.3|7526.3|7527.3|7526.3|7523.8|7522.8|567
1681807200000|2023-04-18 08:40:00|7527.6|7526.6|7526.1|7525.1|7530.6|7529.6|7525.8|7524.8|596
1681807500000|2023-04-18 08:45:00|7526.3|7525.3|7529.1|7528.1|7529.1|7528.1|7524.1|7523.1|346
1681807800000|2023-04-18 08:50:00|7529.3|7528.3|7529.3|7528.3|7532.6|7531.6|7529.1|7528.1|3225
1681808100000|2023-04-18 08:55:00|7529.6|7528.6|7527.6|7526.6|7530.1|7529.1|7527.6|7526.6|994
1681808400000|2023-04-18 09:00:00|7527.8|7526.8|7524.6|7523.6|7529.6|7528.6|7524.6|7523.6|478
1681808700000|2023-04-18 09:05:00|7524.3|7523.3|7527.1|7526.1|7527.1|7526.1|7523.8|7522.8|704
1681809000000|2023-04-18 09:10:00|7527.3|7526.3|7524.6|7523.6|7528.1|7527.1|7523.6|7522.6|302
1681809300000|2023-04-18 09:15:00|7524.8|7523.8|7527.6|7526.6|7528.1|7527.1|7524.6|7523.6|2291
1681809600000|2023-04-18 09:20:00|7527.8|7526.8|7528.6|7527.6|7530.8|7529.8|7527.8|7526.8|339
1681809900000|2023-04-18 09:25:00|7528.3|7527.3|7526.1|7525.1|7528.8|7527.8|7525.6|7524.6|511
1681810200000|2023-04-18 09:30:00|7526.3|7525.3|7531.3|7530.3|7532.8|7531.8|7526.3|7525.3|340
1681810500000|2023-04-18 09:35:00|7531.6|7530.6|7536.3|7535.3|7536.6|7535.6|7530.8|7529.8|231
1681810800000|2023-04-18 09:40:00|7536.1|7535.1|7536.8|7535.8|7540.1|7539.1|7536.1|7535.1|687
1681811100000|2023-04-18 09:45:00|7537.1|7536.1|7538.3|7537.3|7539.1|7538.1|7536.3|7535.3|266
1681811400000|2023-04-18 09:50:00|7538.1|7537.1|7541.1|7540.1|7543.3|7542.3|7536.6|7535.6|567
1681811700000|2023-04-18 09:55:00|7540.8|7539.8|7538.8|7537.8|7541.1|7540.1|7536.8|7535.8|292
1681812000000|2023-04-18 10:00:00|7537.8|7536.8|7541.1|7540.1|7543.1|7542.1|7537.1|7536.1|334
1681812300000|2023-04-18 10:05:00|7540.8|7539.8|7538.3|7537.3|7541.6|7540.6|7538.3|7537.3|2319
1681812600000|2023-04-18 10:10:00|7538.6|7537.6|7540.6|7539.6|7542.6|7541.6|7538.3|7537.3|263
1681812900000|2023-04-18 10:15:00|7540.3|7539.3|7537.8|7536.8|7541.1|7540.1|7537.3|7536.3|281
1681813200000|2023-04-18 10:20:00|7538.1|7537.1|7538.8|7537.8|7539.6|7538.6|7538.1|7537.1|216
1681813500000|2023-04-18 10:25:00|7539.1|7538.1|7538.8|7537.8|7540.1|7539.1|7537.1|7536.1|2792
1681813800000|2023-04-18 10:30:00|7539.1|7538.1|7540.6|7539.6|7542.1|7541.1|7538.6|7537.6|279
1681814100000|2023-04-18 10:35:00|7540.8|7539.8|7541.6|7540.6|7541.6|7540.6|7539.8|7538.8|186
1681814400000|2023-04-18 10:40:00|7541.3|7540.3|7547.6|7546.6|7548.3|7547.3|7541.3|7540.3|380
1681814700000|2023-04-18 10:45:00|7547.3|7546.3|7549.1|7548.1|7550.1|7549.1|7545.6|7544.6|312
1681815000000|2023-04-18 10:50:00|7549.3|7548.3|7548.8|7547.8|7549.6|7548.6|7546.3|7545.3|207
1681815300000|2023-04-18 10:55:00|7549.1|7548.1|7548.8|7547.8|7550.1|7549.1|7547.6|7546.6|418
1681815600000|2023-04-18 11:00:00|7547.8|7546.8|7546.1|7545.1|7548.6|7547.6|7544.6|7543.6|379
1681815900000|2023-04-18 11:05:00|7546.3|7545.3|7549.1|7548.1|7549.3|7548.3|7546.3|7545.3|4731
1681816200000|2023-04-18 11:10:00|7549.3|7548.3|7549.3|7548.3|7549.6|7548.6|7547.1|7546.1|538
1681816500000|2023-04-18 11:15:00|7549.1|7548.1|7548.1|7547.1|7550.3|7549.3|7548.1|7547.1|336
1681816800000|2023-04-18 11:20:00|7548.3|7547.3|7548.8|7547.8|7549.6|7548.6|7547.6|7546.6|310
1681817100000|2023-04-18 11:25:00|7549.1|7548.1|7544.1|7543.1|7549.1|7548.1|7543.6|7542.6|831
1681817400000|2023-04-18 11:30:00|7544.3|7543.3|7546.3|7545.3|7550.1|7549.1|7544.1|7543.1|384
1681817700000|2023-04-18 11:35:00|7546.1|7545.1|7543.3|7542.3|7546.8|7545.8|7543.1|7542.1|239
1681818000000|2023-04-18 11:40:00|7543|7542|7546.3|7545.3|7546.8|7545.8|7542|7541|1422
1681818300000|2023-04-18 11:45:00|7546|7545|7545|7544|7546.8|7545.8|7544.8|7543.8|316
1681818600000|2023-04-18 11:50:00|7544.8|7543.8|7544.3|7543.3|7545|7544|7542.8|7541.8|925
1681818900000|2023-04-18 11:55:00|7544|7543|7545.3|7544.3|7545.3|7544.3|7543.3|7542.3|178
1681819200000|2023-04-18 12:00:00|7545|7544|7546.3|7545.3|7547.5|7546.5|7545|7544|638
1681819500000|2023-04-18 12:05:00|7546|7545|7547|7546|7547.3|7546.3|7544.5|7543.5|519
1681819800000|2023-04-18 12:10:00|7547.3|7546.3|7547|7546|7548.5|7547.5|7546.3|7545.3|508
1681820100000|2023-04-18 12:15:00|7546.8|7545.8|7549.3|7548.3|7549.8|7548.8|7546.5|7545.5|2383
1681820400000|2023-04-18 12:20:00|7549.5|7548.5|7551|7550|7551.8|7550.8|7548.3|7547.3|5643
1681820700000|2023-04-18 12:25:00|7550.8|7549.8|7549.5|7548.5|7551.3|7550.3|7549|7548|618
1681821000000|2023-04-18 12:30:00|7549.8|7548.8|7552.3|7551.3|7553.3|7552.3|7549.5|7548.5|461
1681821300000|2023-04-18 12:35:00|7552|7551|7552.5|7551.5|7554.8|7553.8|7550.8|7549.8|345
1681821600000|2023-04-18 12:40:00|7552.3|7551.3|7557|7556|7557.3|7556.3|7552.3|7551.3|397
1681821900000|2023-04-18 12:45:00|7557.3|7556.3|7559|7558|7559|7558|7556|7555|303
1681822200000|2023-04-18 12:50:00|7558.8|7557.8|7558.8|7557.8|7560.3|7559.3|7557|7556|367
1681822500000|2023-04-18 12:55:00|7559|7558|7556.5|7555.5|7560.3|7559.3|7556.3|7555.3|424
1681822800000|2023-04-18 13:00:00|7556.8|7555.8|7551.5|7550.5|7557|7556|7550.8|7549.8|6286
1681823100000|2023-04-18 13:05:00|7551.3|7550.3|7551.8|7550.8|7555.3|7554.3|7551.3|7550.3|486
1681823400000|2023-04-18 13:10:00|7551.5|7550.5|7549.3|7548.3|7552.3|7551.3|7548.8|7547.8|385
1681823700000|2023-04-18 13:15:00|7549.5|7548.5|7552.5|7551.5|7552.8|7551.8|7548.8|7547.8|381
1681824000000|2023-04-18 13:20:00|7552.3|7551.3|7547.3|7546.3|7553.3|7552.3|7546.8|7545.8|338
1681824300000|2023-04-18 13:25:00|7547|7546|7547.8|7546.8|7548.8|7547.8|7546.3|7545.3|270
1681824600000|2023-04-18 13:30:00|7548.3|7547.3|7546.8|7545.8|7548.3|7547.3|7544.8|7543.8|845
1681824900000|2023-04-18 13:35:00|7546.5|7545.5|7549.3|7548.3|7551|7550|7545.5|7544.5|368
1681825200000|2023-04-18 13:40:00|7549.5|7548.5|7550.8|7549.8|7552.5|7551.5|7548.3|7547.3|450
1681825500000|2023-04-18 13:45:00|7551|7550|7549.3|7548.3|7552.3|7551.3|7549.3|7548.3|331
1681825800000|2023-04-18 13:50:00|7549|7548|7547.3|7546.3|7549.5|7548.5|7545.8|7544.8|7636
1681826100000|2023-04-18 13:55:00|7547.5|7546.5|7545|7544|7548|7547|7544.8|7543.8|1358
1681826400000|2023-04-18 14:00:00|7544.5|7543.5|7540|7539|7547.5|7546.5|7539|7538|719
1681826700000|2023-04-18 14:05:00|7539.8|7538.8|7544.8|7543.8|7545.8|7544.8|7539.5|7538.5|1220
1681827000000|2023-04-18 14:10:00|7544.5|7543.5|7541|7540|7544.5|7543.5|7540.2|7539.2|483
1681827300000|2023-04-18 14:15:00|7540.7|7539.7|7541.5|7540.5|7544.5|7543.5|7540.5|7539.5|693
1681827600000|2023-04-18 14:20:00|7541.7|7540.7|7538.2|7537.2|7544.7|7543.7|7538|7537|429
1681827900000|2023-04-18 14:25:00|7538|7537|7536|7535|7538.5|7537.5|7534.5|7533.5|1042
1681828200000|2023-04-18 14:30:00|7535.7|7534.7|7532|7531|7536.2|7535.2|7531.2|7530.2|1243
1681828500000|2023-04-18 14:35:00|7531.7|7530.7|7536|7535|7536.2|7535.2|7531.7|7530.7|325
1681828800000|2023-04-18 14:40:00|7536.2|7535.2|7537.5|7536.5|7539.2|7538.2|7535.5|7534.5|1600
1681829100000|2023-04-18 14:45:00|7537.7|7536.7|7535|7534|7539|7538|7533|7532|566
1681829400000|2023-04-18 14:50:00|7534.7|7533.7|7532.7|7531.7|7535.2|7534.2|7530.5|7529.5|644
1681829700000|2023-04-18 14:55:00|7533|7532|7533.7|7532.7|7535|7534|7531.5|7530.5|352
1681830000000|2023-04-18 15:00:00|7534.5|7533.5|7535|7534|7537.7|7536.7|7534.5|7533.5|522
1681830300000|2023-04-18 15:05:00|7534.7|7533.7|7535.7|7534.7|7536.5|7535.5|7534.2|7533.2|371
1681830600000|2023-04-18 15:10:00|7535.5|7534.5|7535.5|7534.5|7538|7537|7533.5|7532.5|410
1681830900000|2023-04-18 15:15:00|7535.2|7534.2|7534|7533|7537|7536|7533|7532|522
1681831200000|2023-04-18 15:20:00|7533.7|7532.7|7532.5|7531.5|7534|7533|7532|7531|444
1681831500000|2023-04-18 15:25:00|7533|7532|7535|7534|7535|7534|7532.2|7531.2|822
1681831800000|2023-04-18 15:30:00|7535.5|7533.5|7535|7533|7536.5|7534.5|7532.5|7530.5|4567
1681832100000|2023-04-18 15:35:00|7535.2|7533.2|7528.5|7526.5|7539.7|7537.7|7528.5|7526.5|1732
1681832400000|2023-04-18 15:40:00|7528.2|7526.2|7532.5|7530.5|7534|7532|7528|7526|445
1681832700000|2023-04-18 15:45:00|7532.2|7530.2|7534.2|7532.2|7534.5|7532.5|7529.7|7527.7|258
1681833000000|2023-04-18 15:50:00|7534|7532|7533.2|7531.2|7534|7532|7529.2|7527.2|321
1681833300000|2023-04-18 15:55:00|7533.5|7531.5|7534|7532|7534.5|7532.5|7531|7529|137
1681833600000|2023-04-18 16:00:00|7533.7|7531.7|7534.7|7532.7|7536.5|7534.5|7531.2|7529.2|131
1681833900000|2023-04-18 16:05:00|7535|7533|7537.5|7535.5|7537.5|7535.5|7534.5|7532.5|52
1681834200000|2023-04-18 16:10:00|7537.2|7535.2|7539.7|7537.7|7540.5|7538.5|7537|7535|82
1681834500000|2023-04-18 16:15:00|7540|7538|7540.5|7538.5|7540.5|7538.5|7538.2|7536.2|87
1681834800000|2023-04-18 16:20:00|7540.2|7538.2|7539.5|7537.5|7541|7539|7538.7|7536.7|75
1681835100000|2023-04-18 16:25:00|7539.7|7537.7|7541.2|7539.2|7541.7|7539.7|7539.5|7537.5|86
1681835400000|2023-04-18 16:30:00|7541.5|7539.5|7540.7|7538.7|7542.5|7540.5|7540.2|7538.2|80
1681835700000|2023-04-18 16:35:00|7541|7539|7539|7537|7541.2|7539.2|7538.7|7536.7|75
1681836000000|2023-04-18 16:40:00|7539.2|7537.2|7540|7538|7541.2|7539.2|7539|7537|60
1681836300000|2023-04-18 16:45:00|7539.2|7537.2|7540.2|7538.2|7540.5|7538.5|7538.2|7536.2|85
1681836600000|2023-04-18 16:50:00|7540.5|7538.5|7538.7|7536.7|7541.5|7539.5|7536.5|7534.5|208
1681836900000|2023-04-18 16:55:00|7539|7537|7538|7536|7539.7|7537.7|7537|7535|109
1681837200000|2023-04-18 17:00:00|7538.2|7536.2|7538.5|7536.5|7538.7|7536.7|7536.5|7534.5|41
1681837500000|2023-04-18 17:05:00|7538.7|7536.7|7541.7|7539.7|7542|7540|7538.5|7536.5|30
1681837800000|2023-04-18 17:10:00|7541.5|7539.5|7540|7538|7542|7540|7539.2|7537.2|106
1681838100000|2023-04-18 17:15:00|7539.7|7537.7|7539.2|7537.2|7539.7|7537.7|7537.7|7535.7|771
1681838400000|2023-04-18 17:20:00|7539|7537|7538.7|7536.7|7540|7538|7538|7536|54
1681838700000|2023-04-18 17:25:00|7539|7537|7537.5|7535.5|7539.5|7537.5|7537.2|7535.2|115
1681839000000|2023-04-18 17:30:00|7537.2|7535.2|7540.7|7538.7|7541|7539|7537|7535|53
1681839300000|2023-04-18 17:35:00|7541|7539|7541.2|7539.2|7542|7540|7540.7|7538.7|27
1681839600000|2023-04-18 17:40:00|7541.5|7539.5|7542|7540|7542.2|7540.2|7540.7|7538.7|25
1681839900000|2023-04-18 17:45:00|7541.7|7539.7|7544|7542|7545.2|7543.2|7541.5|7539.5|80
1681840200000|2023-04-18 17:50:00|7544.2|7542.2|7543.7|7541.7|7545|7543|7543.5|7541.5|121
1681840500000|2023-04-18 17:55:00|7543.5|7541.5|7540.7|7538.7|7544|7542|7540.7|7538.7|81
1681840800000|2023-04-18 18:00:00|7540.5|7538.5|7541.7|7539.7|7542.2|7540.2|7539.7|7537.7|58
1681841100000|2023-04-18 18:05:00|7541.5|7539.5|7541|7539|7541.5|7539.5|7538|7536|88
1681841400000|2023-04-18 18:10:00|7540.7|7538.7|7541.7|7539.7|7543.5|7541.5|7540.2|7538.2|94
1681841700000|2023-04-18 18:15:00|7541.5|7539.5|7541.2|7539.2|7543|7541|7540|7538|100
1681842000000|2023-04-18 18:20:00|7541.5|7539.5|7544.2|7542.2|7544.5|7542.5|7541.2|7539.2|44
1681842300000|2023-04-18 18:25:00|7544.5|7542.5|7545.7|7543.7|7546.5|7544.5|7544.2|7542.2|36
1681842600000|2023-04-18 18:30:00|7545.5|7543.5|7545|7543|7546|7544|7544|7542|57
1681842900000|2023-04-18 18:35:00|7544.7|7542.7|7545.7|7543.7|7546.2|7544.2|7544.2|7542.2|41
1681843200000|2023-04-18 18:40:00|7545.5|7543.5|7542.2|7540.2|7545.5|7543.5|7540.7|7538.7|54
1681843500000|2023-04-18 18:45:00|7542.5|7540.5|7538.7|7536.7|7542.5|7540.5|7535.2|7533.2|126
1681843800000|2023-04-18 18:50:00|7538.5|7536.5|7539.7|7537.7|7540.2|7538.2|7536.2|7534.2|88
1681844100000|2023-04-18 18:55:00|7540|7538|7542.5|7540.5|7542.5|7540.5|7539.2|7537.2|51
1681844400000|2023-04-18 19:00:00|7543.2|7541.2|7545|7543|7545.5|7543.5|7542.2|7540.2|45
1681844700000|2023-04-18 19:05:00|7545.2|7543.2|7545.7|7543.7|7546.5|7544.5|7545|7543|67
1681845000000|2023-04-18 19:10:00|7546|7544|7546.7|7544.7|7547.5|7545.5|7545.7|7543.7|32
1681845300000|2023-04-18 19:15:00|7547|7545|7548.2|7546.2|7548.5|7546.5|7545.2|7543.2|70
1681845600000|2023-04-18 19:20:00|7548.5|7546.5|7545.2|7543.2|7549.2|7547.2|7545.2|7543.2|39
1681845900000|2023-04-18 19:25:00|7545.5|7543.5|7546.7|7544.7|7547.5|7545.5|7543.7|7541.7|38
1681846200000|2023-04-18 19:30:00|7546.5|7544.5|7548.2|7546.2|7549|7547|7546|7544|76
1681846500000|2023-04-18 19:35:00|7548.5|7546.5|7547.7|7545.7|7549.2|7547.2|7547.2|7545.2|66
1681846800000|2023-04-18 19:40:00|7547.5|7545.5|7549.5|7547.5|7549.5|7547.5|7547.5|7545.5|87
1681847100000|2023-04-18 19:45:00|7549.2|7547.2|7549.2|7547.2|7550|7548|7548.5|7546.5|112
1681847400000|2023-04-18 19:50:00|7549.5|7547.5|7548.7|7546.7|7550|7548|7547.7|7545.7|135
1681847700000|2023-04-18 19:55:00|7549|7547|7551.2|7549.2|7553.5|7551.5|7548.7|7546.7|188
1681848000000|2023-04-18 20:00:00|7551.9|7547.9|7546.4|7542.4|7552.8|7548.8|7543.1|7539.1|42510
1681848300000|2023-04-18 20:05:00|7547.4|7543.4|7546.2|7542.2|7547.9|7543.9|7545.2|7541.2|0
1681848600000|2023-04-18 20:10:00|7545.7|7541.7|7548.5|7544.5|7548.8|7544.8|7545.7|7541.7|0
1681848900000|2023-04-18 20:15:00|7548.8|7544.8|7548.5|7544.5|7548.8|7544.8|7547.6|7543.6|0
1681849200000|2023-04-18 20:20:00|7548.9|7544.9|7548.5|7544.5|7550.7|7546.7|7548.5|7544.5|0
1681849500000|2023-04-18 20:25:00|7548.8|7544.8|7551.1|7547.1|7551.7|7547.7|7548|7544|0
1681849800000|2023-04-18 20:30:00|7550.8|7546.8|7550.8|7546.8|7552.2|7548.2|7550.3|7546.3|0
1681850100000|2023-04-18 20:35:00|7551.2|7547.2|7552.2|7548.2|7552.6|7548.6|7550.8|7546.8|0
1681850400000|2023-04-18 20:40:00|7551.9|7547.9|7553|7549|7553|7549|7551.9|7547.9|0
1681850700000|2023-04-18 20:45:00|7552.5|7548.5|7553.1|7549.1|7553.7|7549.7|7552.5|7548.5|0
1681851000000|2023-04-18 20:50:00|7552.3|7548.3|7551.4|7547.4|7552.3|7548.3|7550.9|7546.9|0
1681851300000|2023-04-18 20:55:00|7551.9|7547.9|7550.3|7546.3|7551.9|7547.9|7549.3|7545.3|0
1681851600000|2023-04-18 21:00:00|7550.2|7546.2|7549.7|7545.7|7550.6|7546.6|7549.7|7545.7|0
1681851900000|2023-04-18 21:05:00|7549.9|7545.9|7550.1|7546.1|7550.1|7546.1|7549.7|7545.7|0
1681852200000|2023-04-18 21:10:00|7549.9|7545.9|7550.1|7546.1|7550.1|7546.1|7549.9|7545.9|0
1681852500000|2023-04-18 21:15:00|7550.2|7546.2|7549.9|7545.9|7550.2|7546.2|7549.9|7545.9|0
1681852800000|2023-04-18 21:20:00|7550.1|7546.1|7550.6|7546.6|7550.6|7546.6|7550.1|7546.1|0
1681853100000|2023-04-18 21:25:00|7550.2|7546.2|7549.9|7545.9|7550.7|7546.7|7549.9|7545.9|0
1681853400000|2023-04-18 21:30:00|7550|7546|7550|7546|7550.2|7546.2|7549.9|7545.9|0
1681853700000|2023-04-18 21:35:00|7550.2|7546.2|7550.2|7546.2|7550.4|7546.4|7550|7546|0
1681854000000|2023-04-18 21:40:00|7550|7546|7549.9|7545.9|7550|7546|7549.9|7545.9|0
1681854300000|2023-04-18 21:45:00|7550|7546|7549.6|7545.6|7550|7546|7549.6|7545.6|0
1681854600000|2023-04-18 21:50:00|7549.4|7545.4|7549.6|7545.6|7549.8|7545.8|7549.3|7545.3|0
1681854900000|2023-04-18 21:55:00|7549.8|7545.8|7549.6|7545.6|7549.8|7545.8|7549.4|7545.4|0
1681855200000|2023-04-18 22:00:00|7549.5|7545.5|7546.7|7542.7|7549.5|7545.5|7545.5|7541.5|0
1681855500000|2023-04-18 22:05:00|7546.6|7542.6|7548.1|7544.1|7549|7545|7546.6|7542.6|0
1681855800000|2023-04-18 22:10:00|7548.5|7544.5|7549|7545|7549|7545|7547.6|7543.6|0
1681856100000|2023-04-18 22:15:00|7548.5|7544.5|7546.7|7542.7|7548.5|7544.5|7546.7|7542.7|0
1681856400000|2023-04-18 22:20:00|7546.9|7542.9|7546.7|7542.7|7547.6|7543.6|7546.7|7542.7|0
1681856700000|2023-04-18 22:25:00|7546.9|7542.9|7547.6|7543.6|7547.6|7543.6|7546.7|7542.7|0
1681857000000|2023-04-18 22:30:00|7547.4|7543.4|7547.6|7543.6|7547.6|7543.6|7547.2|7543.2|0
1681857300000|2023-04-18 22:35:00|7547.4|7543.4|7547.6|7543.6|7548.1|7544.1|7546.7|7542.7|0
1681857600000|2023-04-18 22:40:00|7548.1|7544.1|7545.8|7541.8|7548.1|7544.1|7545.8|7541.8|0
1681857900000|2023-04-18 22:45:00|7545.1|7541.1|7547.2|7543.2|7547.6|7543.6|7545.1|7541.1|0
1681858200000|2023-04-18 22:50:00|7547.4|7543.4|7547.8|7543.8|7548.1|7544.1|7547.2|7543.2|0
1681858500000|2023-04-18 22:55:00|7548.1|7544.1|7549|7545|7549|7545|7547.6|7543.6|0
1681858800000|2023-04-18 23:00:00|7548.5|7544.5|7548.1|7544.1|7549|7545|7547.6|7543.6|0
1681859100000|2023-04-18 23:05:00|7547.6|7543.6|7547.2|7543.2|7548.1|7544.1|7547.2|7543.2|0
1681859400000|2023-04-18 23:10:00|7546.7|7542.7|7547.2|7543.2|7547.2|7543.2|7546.7|7542.7|0
1681859700000|2023-04-18 23:15:00|7546.7|7543.7|7546.7|7543.7|7547.1|7544.1|7546.2|7543.2|0
1681860000000|2023-04-18 23:20:00|7546.2|7543.2|7545.7|7542.7|7546.2|7543.2|7545.7|7542.7|0
1681860300000|2023-04-18 23:25:00|7545.3|7542.3|7544.8|7541.8|7545.7|7542.7|7544.8|7541.8|0
1681860600000|2023-04-18 23:30:00|7544.5|7541.5|7544.5|7541.5|7545.4|7542.4|7544|7541|0
1681860900000|2023-04-18 23:35:00|7544.9|7541.9|7544.7|7541.7|7545.4|7542.4|7544.7|7541.7|0
1681861200000|2023-04-18 23:40:00|7545.2|7542.2|7544.3|7541.3|7545.2|7542.2|7544.3|7541.3|0
1681861500000|2023-04-18 23:45:00|7543.8|7540.8|7544.7|7541.7|7544.7|7541.7|7543.8|7540.8|0
1681861800000|2023-04-18 23:50:00|7544.3|7541.3|7544.4|7541.4|7544.7|7541.7|7543.7|7540.7|0
1681862100000|2023-04-18 23:55:00|7544.7|7541.7|7543.8|7540.8|7545.2|7542.2|7543.8|7540.8|0
1681862400000|2023-04-19 00:00:00|7543.3|7540.3|7541.2|7538.2|7544.2|7541.2|7540.7|7537.7|0
1681862700000|2023-04-19 00:05:00|7540.7|7537.7|7543|7540|7543.5|7540.5|7540.7|7537.7|0
1681863000000|2023-04-19 00:10:00|7543.5|7540.5|7543.9|7540.9|7544.9|7541.9|7543|7540|0
1681863300000|2023-04-19 00:15:00|7544.4|7541.4|7540.4|7537.4|7544.4|7541.4|7540.4|7537.4|0
1681863600000|2023-04-19 00:20:00|7540.5|7537.5|7540.6|7537.6|7540.6|7537.6|7538.8|7535.8|0
1681863900000|2023-04-19 00:25:00|7538.9|7535.9|7538.9|7535.9|7540.6|7537.6|7538.9|7535.9|0
1681864200000|2023-04-19 00:30:00|7539.8|7536.8|7540.6|7537.6|7540.6|7537.6|7538.9|7535.9|0
1681864500000|2023-04-19 00:35:00|7539.7|7536.7|7538.9|7535.9|7539.7|7536.7|7538.9|7535.9|0
1681864800000|2023-04-19 00:40:00|7540.6|7537.6|7540.6|7537.6|7540.6|7537.6|7540.6|7537.6|0
1681865100000|2023-04-19 00:45:00|7539.7|7536.7|7540.6|7537.6|7540.6|7537.6|7539.7|7536.7|0
1681865400000|2023-04-19 00:50:00|7540.4|7537.4|7540.4|7537.4|7542.1|7539.1|7540.4|7537.4|0
1681865700000|2023-04-19 00:55:00|7542.1|7539.1|7540.4|7537.4|7542.1|7539.1|7540.4|7537.4|0
1681866300000|2023-04-19 01:05:00|7542.1|7539.1|7542.1|7539.1|7542.1|7539.1|7542.1|7539.1|0
1681866600000|2023-04-19 01:10:00|7541.3|7538.3|7540.4|7537.4|7542.2|7539.2|7540.4|7537.4|0
1681866900000|2023-04-19 01:15:00|7540.5|7537.5|7543.9|7540.9|7543.9|7540.9|7540.5|7537.5|0
1681867200000|2023-04-19 01:20:00|7543|7540|7540.4|7537.4|7543|7540|7538.7|7535.7|0
1681867800000|2023-04-19 01:30:00|7540.3|7537.3|7538.6|7535.6|7540.3|7537.3|7538.6|7535.6|0
1681868100000|2023-04-19 01:35:00|7536.9|7533.9|7536.9|7533.9|7538.6|7535.6|7536.9|7533.9|0
1681868400000|2023-04-19 01:40:00|7537|7534|7536.9|7533.9|7538.7|7535.7|7536.9|7533.9|0
1681868700000|2023-04-19 01:45:00|7537|7534|7536.9|7533.9|7537.8|7534.8|7536.9|7533.9|0
1681869000000|2023-04-19 01:50:00|7538.6|7535.6|7536.9|7533.9|7538.6|7535.6|7536.9|7533.9|0
1681869300000|2023-04-19 01:55:00|7537.8|7534.8|7536.9|7533.9|7538.6|7535.6|7536.9|7533.9|0
1681869600000|2023-04-19 02:00:00|7535.2|7532.2|7534.8|7531.8|7535.2|7532.2|7534.8|7531.8|0
1681869900000|2023-04-19 02:05:00|7534.9|7531.9|7534.8|7531.8|7534.9|7531.9|7534.8|7531.8|0
1681870200000|2023-04-19 02:10:00|7534.9|7531.9|7534.9|7531.9|7534.9|7531.9|7534.9|7531.9|0
1681870500000|2023-04-19 02:15:00|7534.8|7531.8|7534.8|7531.8|7534.9|7531.9|7534.8|7531.8|0
1681870800000|2023-04-19 02:20:00|7534.9|7531.9|7536.6|7533.6|7536.6|7533.6|7534.9|7531.9|0
1681871700000|2023-04-19 02:35:00|7538.3|7535.3|7536.6|7533.6|7538.3|7535.3|7536.6|7533.6|0
1681872300000|2023-04-19 02:45:00|7536.7|7533.7|7536.7|7533.7|7536.7|7533.7|7536.7|7533.7|0
1681872600000|2023-04-19 02:50:00|7536.6|7533.6|7535|7532|7536.7|7533.7|7535|7532|0
1681873800000|2023-04-19 03:10:00|7536.7|7533.7|7536.7|7533.7|7536.7|7533.7|7536.7|7533.7|0
1681874100000|2023-04-19 03:15:00|7536.6|7533.6|7536.7|7533.7|7536.7|7533.7|7536.6|7533.6|0
1681874400000|2023-04-19 03:20:00|7536.6|7533.6|7535|7532|7536.6|7533.6|7535|7532|0
1681874700000|2023-04-19 03:25:00|7535.1|7532.1|7536.7|7533.7|7536.7|7533.7|7535|7532|0
1681875000000|2023-04-19 03:30:00|7535|7532|7535|7532|7536.7|7533.7|7535|7532|0
1681875300000|2023-04-19 03:35:00|7535.9|7532.9|7536.7|7533.7|7536.7|7533.7|7535|7532|0
1681875600000|2023-04-19 03:40:00|7535|7532|7536.7|7533.7|7538.4|7535.4|7535|7532|0
1681875900000|2023-04-19 03:45:00|7536.5|7533.5|7534.8|7531.8|7536.5|7533.5|7534.8|7531.8|0
1681876500000|2023-04-19 03:55:00|7534.9|7531.9|7534.9|7531.9|7534.9|7531.9|7534.8|7531.8|0
1681876800000|2023-04-19 04:00:00|7534.8|7531.8|7534.8|7531.8|7534.9|7531.9|7534.8|7531.8|0
1681877400000|2023-04-19 04:10:00|7533.2|7530.2|7533.1|7530.1|7533.2|7530.2|7533.1|7530.1|0
1681877700000|2023-04-19 04:15:00|7533.2|7530.2|7533.1|7530.1|7533.2|7530.2|7533.1|7530.1|0
1681878000000|2023-04-19 04:20:00|7533.2|7530.2|7533.2|7530.2|7533.2|7530.2|7533.1|7530.1|0
1681878600000|2023-04-19 04:30:00|7534.9|7531.9|7532.2|7529.2|7534.9|7531.9|7532.2|7529.2|0
1681880100000|2023-04-19 04:55:00|7532.3|7529.3|7532.3|7529.3|7532.3|7529.3|7532.3|7529.3|0
1681880400000|2023-04-19 05:00:00|7534|7531|7537.3|7534.3|7541.5|7538.5|7533.9|7530.9|0
1681880700000|2023-04-19 05:05:00|7536.4|7533.4|7537.2|7534.2|7537.3|7534.3|7535.6|7532.6|0
1681881000000|2023-04-19 05:10:00|7537.3|7534.3|7538.1|7535.1|7539|7536|7535.6|7532.6|0
1681881300000|2023-04-19 05:15:00|7537.3|7534.3|7536.7|7533.7|7539|7536|7536.7|7533.7|0
1681881600000|2023-04-19 05:20:00|7536.8|7533.8|7537|7534|7537|7534|7536.8|7533.8|0
1681881900000|2023-04-19 05:25:00|7535.3|7532.3|7533.7|7530.7|7535.4|7532.4|7532|7529|0
1681882200000|2023-04-19 05:30:00|7532|7529|7532.6|7529.6|7532.9|7529.9|7531.7|7528.7|0
1681882500000|2023-04-19 05:35:00|7530.9|7527.9|7531.5|7528.5|7533.2|7530.2|7530.9|7527.9|0
1681882800000|2023-04-19 05:40:00|7530.7|7527.7|7531.4|7528.4|7531.4|7528.4|7529.6|7526.6|0
1681883100000|2023-04-19 05:45:00|7529.7|7526.7|7533|7530|7533.1|7530.1|7529.7|7526.7|0
1681883400000|2023-04-19 05:50:00|7531.4|7528.4|7530.4|7527.4|7531.4|7528.4|7530.4|7527.4|0
1681883700000|2023-04-19 05:55:00|7528.7|7525.7|7528|7525|7528.7|7525.7|7525.3|7522.3|0
1681884000000|2023-04-19 06:00:00|7529.7|7526.7|7530.7|7528.7|7530.7|7528.7|7523.5|7521.5|500
1681884300000|2023-04-19 06:05:00|7530.5|7528.5|7523.5|7521.5|7530.5|7528.5|7523|7521|336
1681884600000|2023-04-19 06:10:00|7523.2|7521.2|7522.7|7520.7|7525.2|7523.2|7521.5|7519.5|117
1681884900000|2023-04-19 06:15:00|7523|7521|7521.7|7519.7|7525|7523|7520.7|7518.7|97
1681885200000|2023-04-19 06:20:00|7522|7520|7522.7|7520.7|7523|7521|7520.7|7518.7|77
1681885500000|2023-04-19 06:25:00|7522.5|7520.5|7524.2|7522.2|7524.7|7522.7|7520.7|7518.7|62
1681885800000|2023-04-19 06:30:00|7524.5|7522.5|7528.2|7526.2|7528.2|7526.2|7523.7|7521.7|73
1681886100000|2023-04-19 06:35:00|7528|7526|7525.2|7523.2|7528.2|7526.2|7525|7523|87
1681886400000|2023-04-19 06:40:00|7525.5|7523.5|7526.7|7524.7|7527.7|7525.7|7525.5|7523.5|77
1681886700000|2023-04-19 06:45:00|7527|7525|7528|7526|7528|7526|7525.2|7523.2|49
1681887000000|2023-04-19 06:50:00|7527.7|7525.7|7529.5|7527.5|7530.2|7528.2|7527|7525|58
1681887300000|2023-04-19 06:55:00|7529.2|7527.2|7521.7|7519.7|7530.2|7528.2|7521.2|7519.2|801
1681887600000|2023-04-19 07:00:00|7521.2|7520.2|7531.5|7530.5|7533.2|7532.2|7519.7|7518.7|2004
1681887900000|2023-04-19 07:05:00|7531.7|7530.7|7535.5|7534.5|7541.7|7540.7|7531.5|7530.5|2658
1681888200000|2023-04-19 07:10:00|7535.2|7534.2|7531.7|7530.7|7539|7538|7531|7530|4132
1681888500000|2023-04-19 07:15:00|7532|7531|7536|7535|7539.2|7538.2|7531.2|7530.2|1003
1681888800000|2023-04-19 07:20:00|7536.2|7535.2|7536.2|7535.2|7540.5|7539.5|7534.5|7533.5|451
1681889100000|2023-04-19 07:25:00|7536.5|7535.5|7536.7|7535.7|7539.5|7538.5|7535.2|7534.2|429
1681889400000|2023-04-19 07:30:00|7536.2|7535.2|7532.7|7531.7|7537.5|7536.5|7531|7530|378
1681889700000|2023-04-19 07:35:00|7532.5|7531.5|7530|7529|7534|7533|7529.2|7528.2|2693
1681890000000|2023-04-19 07:40:00|7530.3|7529.3|7528.5|7527.5|7530.8|7529.8|7526|7525|822
1681890300000|2023-04-19 07:45:00|7528.3|7527.3|7532|7531|7532.8|7531.8|7527.8|7526.8|3539
1681890600000|2023-04-19 07:50:00|7532.3|7531.3|7536.3|7535.3|7536.3|7535.3|7529.8|7528.8|467
1681890900000|2023-04-19 07:55:00|7536|7535|7534|7533|7536.8|7535.8|7532.8|7531.8|2745
1681891200000|2023-04-19 08:00:00|7533.8|7532.8|7534.8|7533.8|7535|7534|7532.3|7531.3|395
1681891500000|2023-04-19 08:05:00|7535|7534|7533.5|7532.5|7539.3|7538.3|7533.3|7532.3|3041
1681891800000|2023-04-19 08:10:00|7533.8|7532.8|7527.5|7526.5|7535.8|7534.8|7526.8|7525.8|1150
1681892100000|2023-04-19 08:15:00|7527.3|7526.3|7528.8|7527.8|7529.8|7528.8|7525.3|7524.3|361
1681892400000|2023-04-19 08:20:00|7529|7528|7531.8|7530.8|7533|7532|7529|7528|224
1681892700000|2023-04-19 08:25:00|7531.5|7530.5|7532|7531|7534|7533|7530.8|7529.8|325
1681893000000|2023-04-19 08:30:00|7532.3|7531.3|7528|7527|7533.5|7532.5|7527.5|7526.5|219
1681893300000|2023-04-19 08:35:00|7528.3|7527.3|7529.5|7528.5|7530.3|7529.3|7526.3|7525.3|238
1681893600000|2023-04-19 08:40:00|7529.3|7528.3|7530.5|7529.5|7532|7531|7527.8|7526.8|228
1681893900000|2023-04-19 08:45:00|7530.8|7529.8|7532.3|7531.3|7532.8|7531.8|7526.5|7525.5|467
1681894200000|2023-04-19 08:50:00|7532.8|7531.8|7530|7529|7533.5|7532.5|7528|7527|337
1681894500000|2023-04-19 08:55:00|7530.3|7529.3|7528.3|7527.3|7531.5|7530.5|7527.5|7526.5|161
1681894800000|2023-04-19 09:00:00|7528.5|7527.5|7523.5|7522.5|7529|7528|7523|7522|244
1681895100000|2023-04-19 09:05:00|7523.8|7522.8|7521|7520|7527|7526|7519.5|7518.5|657
1681895400000|2023-04-19 09:10:00|7521.3|7520.3|7524|7523|7524.3|7523.3|7520.5|7519.5|678
1681895700000|2023-04-19 09:15:00|7523.8|7522.8|7526|7525|7526.8|7525.8|7521.8|7520.8|381
1681896000000|2023-04-19 09:20:00|7525.8|7524.8|7525.5|7524.5|7526.5|7525.5|7522.8|7521.8|781
1681896300000|2023-04-19 09:25:00|7525.3|7524.3|7523.5|7522.5|7527|7526|7523|7522|479
1681896600000|2023-04-19 09:30:00|7523.3|7522.3|7521.8|7520.8|7525.3|7524.3|7518.8|7517.8|387
1681896900000|2023-04-19 09:35:00|7521.5|7520.5|7520.5|7519.5|7522|7521|7519.8|7518.8|448
1681897200000|2023-04-19 09:40:00|7520.3|7519.3|7516.5|7515.5|7521.3|7520.3|7516.3|7515.3|717
1681897500000|2023-04-19 09:45:00|7516.3|7515.3|7517|7516|7520.5|7519.5|7516.3|7515.3|293
1681897800000|2023-04-19 09:50:00|7517.3|7516.3|7514.3|7513.3|7519.8|7518.8|7513.5|7512.5|1376
1681898100000|2023-04-19 09:55:00|7514|7513|7520.3|7519.3|7520.3|7519.3|7513.8|7512.8|246
1681898400000|2023-04-19 10:00:00|7520.5|7519.5|7520.3|7519.3|7521.5|7520.5|7517.3|7516.3|1268
1681898700000|2023-04-19 10:05:00|7520.5|7519.5|7518.8|7517.8|7522.8|7521.8|7518.8|7517.8|367
1681899000000|2023-04-19 10:10:00|7518.5|7517.5|7520.5|7519.5|7522.5|7521.5|7518|7517|413
1681899300000|2023-04-19 10:15:00|7520.3|7519.3|7519.5|7518.5|7521.5|7520.5|7518|7517|293
1681899600000|2023-04-19 10:20:00|7519.3|7518.3|7521.8|7520.8|7521.8|7520.8|7518.3|7517.3|691
1681899900000|2023-04-19 10:25:00|7521.5|7520.5|7525.8|7524.8|7525.8|7524.8|7521.5|7520.5|216
1681900200000|2023-04-19 10:30:00|7525.5|7524.5|7527.5|7526.5|7528.8|7527.8|7525|7524|559
1681900500000|2023-04-19 10:35:00|7527.8|7526.8|7526.8|7525.8|7528|7527|7525|7524|207
1681900800000|2023-04-19 10:40:00|7527|7526|7527.5|7526.5|7528|7527|7524.3|7523.3|218
1681901100000|2023-04-19 10:45:00|7527.3|7526.3|7528.3|7527.3|7530.5|7529.5|7526.3|7525.3|246
1681901400000|2023-04-19 10:50:00|7528|7527|7531.3|7530.3|7531.3|7530.3|7527.8|7526.8|1398
1681901700000|2023-04-19 10:55:00|7531.5|7530.5|7533.5|7532.5|7533.8|7532.8|7531.5|7530.5|455
1681902000000|2023-04-19 11:00:00|7533.8|7532.8|7532.3|7531.3|7533.8|7532.8|7531.3|7530.3|333
1681902300000|2023-04-19 11:05:00|7532.5|7531.5|7534.3|7533.3|7534.8|7533.8|7532.3|7531.3|197
1681902600000|2023-04-19 11:10:00|7534|7533|7532.3|7531.3|7534.3|7533.3|7531.3|7530.3|2242
1681902900000|2023-04-19 11:15:00|7532.5|7531.5|7531.5|7530.5|7534|7533|7531|7530|2377
1681903200000|2023-04-19 11:20:00|7531.3|7530.3|7530.5|7529.5|7532.3|7531.3|7529|7528|417
1681903500000|2023-04-19 11:25:00|7530.8|7529.8|7534|7533|7534|7533|7529.5|7528.5|319
1681903800000|2023-04-19 11:30:00|7533.8|7532.8|7534.5|7533.5|7537|7536|7533.8|7532.8|340
1681904100000|2023-04-19 11:35:00|7534.3|7533.3|7533.8|7532.8|7535|7534|7533|7532|740
1681904400000|2023-04-19 11:40:00|7533.3|7532.3|7533.8|7532.8|7535|7534|7532.5|7531.5|10253
1681904700000|2023-04-19 11:45:00|7533.5|7532.5|7529.5|7528.5|7534.8|7533.8|7529.3|7528.3|11032
1681905000000|2023-04-19 11:50:00|7529.8|7528.8|7529.5|7528.5|7530.8|7529.8|7528.8|7527.8|1813
1681905300000|2023-04-19 11:55:00|7529.3|7528.3|7530.3|7529.3|7530.8|7529.8|7528|7527|461
1681905600000|2023-04-19 12:00:00|7530.5|7529.5|7527.5|7526.5|7530.8|7529.8|7527|7526|415
1681905900000|2023-04-19 12:05:00|7527.8|7526.8|7531.3|7530.3|7531.5|7530.5|7527.8|7526.8|2206
1681906200000|2023-04-19 12:10:00|7531.5|7530.5|7529.5|7528.5|7532|7531|7529.3|7528.3|879
1681906500000|2023-04-19 12:15:00|7529.3|7528.3|7529.5|7528.5|7532.8|7531.8|7528|7527|793
1681906800000|2023-04-19 12:20:00|7530|7529|7535|7534|7535|7534|7530|7529|379
1681907100000|2023-04-19 12:25:00|7534.8|7533.8|7535|7534|7535.5|7534.5|7534|7533|634
1681907400000|2023-04-19 12:30:00|7535.3|7534.3|7534.8|7533.8|7536.3|7535.3|7533.3|7532.3|305
1681907700000|2023-04-19 12:35:00|7534.5|7533.5|7534.5|7533.5|7535.3|7534.3|7533.8|7532.8|373
1681908000000|2023-04-19 12:40:00|7534.3|7533.3|7534.3|7533.3|7537.3|7536.3|7533.3|7532.3|379
1681908300000|2023-04-19 12:45:00|7534|7533|7534.8|7533.8|7535.3|7534.3|7533|7532|383
1681908600000|2023-04-19 12:50:00|7535|7534|7532.3|7531.3|7535.8|7534.8|7531.8|7530.8|848
1681908900000|2023-04-19 12:55:00|7532.5|7531.5|7532.8|7531.8|7535.3|7534.3|7532|7531|313
1681909200000|2023-04-19 13:00:00|7533.3|7532.3|7535.3|7534.3|7536|7535|7532.8|7531.8|432
1681909500000|2023-04-19 13:05:00|7535.5|7534.5|7536.5|7535.5|7537.3|7536.3|7534.5|7533.5|394
1681909800000|2023-04-19 13:10:00|7536.8|7535.8|7537.3|7536.3|7538|7537|7535.8|7534.8|332
1681910100000|2023-04-19 13:15:00|7537.5|7536.5|7539.3|7538.3|7540.8|7539.8|7536.8|7535.8|351
1681910400000|2023-04-19 13:20:00|7539.8|7538.8|7538.3|7537.3|7539.8|7538.8|7537.3|7536.3|443
1681910700000|2023-04-19 13:25:00|7538.8|7537.8|7538.3|7537.3|7539.3|7538.3|7538|7537|3628
1681911000000|2023-04-19 13:30:00|7538.5|7537.5|7542.8|7541.8|7543.3|7542.3|7538.5|7537.5|2913
1681911300000|2023-04-19 13:35:00|7542.5|7541.5|7541.8|7540.8|7544.3|7543.3|7541.5|7540.5|2864
1681911600000|2023-04-19 13:40:00|7542.3|7541.3|7544|7543|7545.3|7544.3|7541.8|7540.8|574
1681911900000|2023-04-19 13:45:00|7543.8|7542.8|7544.3|7543.3|7546.3|7545.3|7542.5|7541.5|1164
1681912200000|2023-04-19 13:50:00|7544.5|7543.5|7540.8|7539.8|7545.5|7544.5|7540.5|7539.5|952
1681912500000|2023-04-19 13:55:00|7541|7540|7543|7542|7544.5|7543.5|7540.5|7539.5|575
1681912800000|2023-04-19 14:00:00|7543.3|7542.3|7543.5|7542.5|7544.5|7543.5|7541.8|7540.8|541
1681913100000|2023-04-19 14:05:00|7543.3|7542.3|7548|7547|7548|7547|7542.8|7541.8|735
1681913400000|2023-04-19 14:10:00|7548.7|7547.7|7547.5|7546.5|7549.5|7548.5|7545.7|7544.7|704
1681913700000|2023-04-19 14:15:00|7547.2|7546.2|7545.2|7544.2|7547.2|7546.2|7544.5|7543.5|589
1681914000000|2023-04-19 14:20:00|7545.5|7544.5|7545|7544|7547|7546|7543.5|7542.5|459
1681914300000|2023-04-19 14:25:00|7545.2|7544.2|7549.2|7548.2|7549.2|7548.2|7544.2|7543.2|443
1681914600000|2023-04-19 14:30:00|7549|7548|7548.5|7547.5|7552|7551|7547.5|7546.5|553
1681914900000|2023-04-19 14:35:00|7548.7|7547.7|7551.5|7550.5|7551.5|7550.5|7548.5|7547.5|458
1681915200000|2023-04-19 14:40:00|7552|7551|7557|7556|7557.5|7556.5|7551.2|7550.2|763
1681915500000|2023-04-19 14:45:00|7557.2|7556.2|7555.2|7554.2|7557.5|7556.5|7553.2|7552.2|1667
1681915800000|2023-04-19 14:50:00|7555.5|7554.5|7556.2|7555.2|7558.5|7557.5|7555|7554|1690
1681916100000|2023-04-19 14:55:00|7556.5|7555.5|7555.7|7554.7|7559|7558|7555.2|7554.2|1066
1681916400000|2023-04-19 15:00:00|7556|7555|7557.5|7556.5|7559|7558|7555.2|7554.2|584
1681916700000|2023-04-19 15:05:00|7557.2|7556.2|7553.2|7552.2|7558.2|7557.2|7551|7550|1271
1681917000000|2023-04-19 15:10:00|7553|7552|7555.5|7554.5|7556.2|7555.2|7552.5|7551.5|693
1681917300000|2023-04-19 15:15:00|7556.2|7555.2|7554.5|7553.5|7556.5|7555.5|7553|7552|1504
1681917600000|2023-04-19 15:20:00|7555|7554|7552.5|7551.5|7555|7554|7552.2|7551.2|1939
1681917900000|2023-04-19 15:25:00|7552.7|7551.7|7553|7552|7553.5|7552.5|7550|7549|879
1681918200000|2023-04-19 15:30:00|7553.2|7551|7551.2|7549.2|7553.5|7551.5|7548.5|7546.5|3289
1681918500000|2023-04-19 15:35:00|7551|7549|7555|7553|7555.7|7553.7|7549.2|7547.2|3223
1681918800000|2023-04-19 15:40:00|7555.2|7553.2|7556|7554|7556.2|7554.2|7554.2|7552.2|451
1681919100000|2023-04-19 15:45:00|7555.7|7553.7|7554.5|7552.5|7556.2|7554.2|7554.2|7552.2|216
1681919400000|2023-04-19 15:50:00|7554.2|7552.2|7553|7551|7555|7553|7552.7|7550.7|161
1681919700000|2023-04-19 15:55:00|7553.2|7551.2|7554.2|7552.2|7555.2|7553.2|7553|7551|357
1681920000000|2023-04-19 16:00:00|7554.7|7552.7|7556|7554|7563|7561|7554.5|7552.5|1626
1681920300000|2023-04-19 16:05:00|7555.5|7553.5|7557|7555|7558|7556|7555.5|7553.5|290
1681920600000|2023-04-19 16:10:00|7556.7|7554.7|7556.5|7554.5|7557.2|7555.2|7555.2|7553.2|146
1681920900000|2023-04-19 16:15:00|7556.7|7554.7|7556.5|7554.5|7558.2|7556.2|7556|7554|185
1681921200000|2023-04-19 16:20:00|7556.2|7554.2|7555.7|7553.7|7557.5|7555.5|7555|7553|190
1681921500000|2023-04-19 16:25:00|7555.5|7553.5|7557.7|7555.7|7557.7|7555.7|7555.5|7553.5|327
1681921800000|2023-04-19 16:30:00|7558|7556|7559.2|7557.2|7561|7559|7557.5|7555.5|102
1681922100000|2023-04-19 16:35:00|7559|7557|7558|7556|7560.2|7558.2|7557.7|7555.7|97
1681922400000|2023-04-19 16:40:00|7558.2|7556.2|7558.5|7556.5|7560|7558|7557.5|7555.5|59
1681922700000|2023-04-19 16:45:00|7558.2|7556.2|7559|7557|7559.2|7557.2|7556.7|7554.7|73
1681923000000|2023-04-19 16:50:00|7559.2|7557.2|7560.2|7558.2|7560.5|7558.5|7558.5|7556.5|90
1681923300000|2023-04-19 16:55:00|7560|7558|7560|7558|7561|7559|7559.5|7557.5|128
1681923600000|2023-04-19 17:00:00|7560.2|7558.2|7560.5|7558.5|7561|7559|7559.2|7557.2|33
1681923900000|2023-04-19 17:05:00|7560.2|7558.2|7562|7560|7563|7561|7560.2|7558.2|37
1681924200000|2023-04-19 17:10:00|7561.7|7559.7|7562.5|7560.5|7563.2|7561.2|7561.7|7559.7|33
1681924500000|2023-04-19 17:15:00|7562.2|7560.2|7559.5|7557.5|7562.7|7560.7|7559.2|7557.2|162
1681924800000|2023-04-19 17:20:00|7559.7|7557.7|7560.2|7558.2|7560.5|7558.5|7558.2|7556.2|63
1681925100000|2023-04-19 17:25:00|7560.5|7558.5|7562.5|7560.5|7562.7|7560.7|7560.2|7558.2|63
1681925400000|2023-04-19 17:30:00|7562.7|7560.7|7562.2|7560.2|7563.7|7561.7|7562|7560|37
1681925700000|2023-04-19 17:35:00|7562|7560|7561.2|7559.2|7562.2|7560.2|7559.7|7557.7|24
1681926000000|2023-04-19 17:40:00|7561.5|7559.5|7561.2|7559.2|7562.7|7560.7|7561|7559|11
1681926300000|2023-04-19 17:45:00|7561|7559|7560.2|7558.2|7561.2|7559.2|7559.7|7557.7|8
1681926600000|2023-04-19 17:50:00|7560|7558|7562.7|7560.7|7563.2|7561.2|7559.7|7557.7|32
1681926900000|2023-04-19 17:55:00|7562.5|7560.5|7564.2|7562.2|7565|7563|7562.5|7560.5|25
1681927200000|2023-04-19 18:00:00|7564.7|7562.7|7561.2|7559.2|7568|7566|7561.2|7559.2|92
1681927500000|2023-04-19 18:05:00|7561.5|7559.5|7562|7560|7563.7|7561.7|7561.2|7559.2|48
1681927800000|2023-04-19 18:10:00|7561.7|7559.7|7561.7|7559.7|7562.7|7560.7|7561.2|7559.2|21
1681928100000|2023-04-19 18:15:00|7562|7560|7560.7|7558.7|7562.2|7560.2|7560.7|7558.7|2
1681928400000|2023-04-19 18:20:00|7561|7559|7562.7|7560.7|7562.7|7560.7|7560.2|7558.2|15
1681928700000|2023-04-19 18:25:00|7562.5|7560.5|7563.2|7561.2|7564|7562|7562.2|7560.2|14
1681929000000|2023-04-19 18:30:00|7563.5|7561.5|7561.2|7559.2|7564.2|7562.2|7560.7|7558.7|9
1681929300000|2023-04-19 18:35:00|7561|7559|7561.7|7559.7|7561.7|7559.7|7560.5|7558.5|6
1681929600000|2023-04-19 18:40:00|7561.5|7559.5|7562.2|7560.2|7564|7562|7561.2|7559.2|29
1681929900000|2023-04-19 18:45:00|7562|7560|7564.2|7562.2|7564.2|7562.2|7561.2|7559.2|19
1681930200000|2023-04-19 18:50:00|7564|7562|7562.7|7560.7|7564|7562|7562.2|7560.2|11
1681930500000|2023-04-19 18:55:00|7562.5|7560.5|7564.2|7562.2|7564.2|7562.2|7562|7560|23
1681930800000|2023-04-19 19:00:00|7564.5|7562.5|7563.7|7561.7|7564.7|7562.7|7561.7|7559.7|38
1681931100000|2023-04-19 19:05:00|7563.5|7561.5|7564.7|7562.7|7565|7563|7562.2|7560.2|35
1681931400000|2023-04-19 19:10:00|7564.5|7562.5|7565.7|7563.7|7566.5|7564.5|7564.2|7562.2|53
1681931700000|2023-04-19 19:15:00|7565.5|7563.5|7564.2|7562.2|7566.5|7564.5|7563.7|7561.7|7
1681932000000|2023-04-19 19:20:00|7564|7562|7564|7562|7564.7|7562.7|7563.5|7561.5|35
1681932300000|2023-04-19 19:25:00|7563.7|7561.7|7564|7562|7564.5|7562.5|7563.2|7561.2|86
1681932600000|2023-04-19 19:30:00|7563.7|7561.7|7563.7|7561.7|7565.5|7563.5|7563.2|7561.2|109
1681932900000|2023-04-19 19:35:00|7563.5|7561.5|7563.7|7561.7|7564.5|7562.5|7562.7|7560.7|54
1681933200000|2023-04-19 19:40:00|7563.5|7561.5|7563.5|7561.5|7565.5|7563.5|7563.2|7561.2|118
1681933500000|2023-04-19 19:45:00|7563.2|7561.2|7561.2|7559.2|7563.5|7561.5|7560.5|7558.5|134
1681933800000|2023-04-19 19:50:00|7561|7559|7563.2|7561.2|7564|7562|7560|7558|113
1681934100000|2023-04-19 19:55:00|7563|7561|7562|7560|7564|7562|7561.2|7559.2|111
1681934400000|2023-04-19 20:00:00|7560.5|7558.5|7558.9|7554.9|7564|7560|7558.3|7554.3|9314
1681934700000|2023-04-19 20:05:00|7558.5|7554.5|7559.5|7555.5|7560.8|7556.8|7557.7|7553.7|0
1681935000000|2023-04-19 20:10:00|7559.1|7555.1|7557|7553|7559.8|7555.8|7556.1|7552.1|0
1681935300000|2023-04-19 20:15:00|7556.7|7552.7|7559.2|7555.2|7560.7|7556.7|7556.7|7552.7|0
1681935600000|2023-04-19 20:20:00|7559.6|7555.6|7561.3|7557.3|7561.4|7557.4|7559.1|7555.1|0
1681935900000|2023-04-19 20:25:00|7560.9|7556.9|7560.9|7556.9|7561.3|7557.3|7560.2|7556.2|0
1681936200000|2023-04-19 20:30:00|7560.6|7556.6|7559.7|7555.7|7560.9|7556.9|7559.4|7555.4|0
1681936500000|2023-04-19 20:35:00|7559.4|7555.4|7558.3|7554.3|7559.9|7555.9|7558.3|7554.3|0
1681936800000|2023-04-19 20:40:00|7558.6|7554.6|7559.7|7555.7|7559.7|7555.7|7558.6|7554.6|0
1681937100000|2023-04-19 20:45:00|7559.9|7555.9|7559.3|7555.3|7560.2|7556.2|7559.3|7555.3|0
1681937400000|2023-04-19 20:50:00|7559.5|7555.5|7559.3|7555.3|7559.9|7555.9|7559.3|7555.3|0
1681937700000|2023-04-19 20:55:00|7559|7555|7558.6|7554.6|7559.9|7555.9|7558.5|7554.5|0
1681938000000|2023-04-19 21:00:00|7558.5|7554.5|7558.3|7554.3|7559.8|7555.8|7557.9|7553.9|0
1681938300000|2023-04-19 21:05:00|7558.1|7554.1|7558.1|7554.1|7558.6|7554.6|7557.8|7553.8|0
1681938600000|2023-04-19 21:10:00|7558.3|7554.3|7558.1|7554.1|7558.5|7554.5|7557.9|7553.9|0
1681938900000|2023-04-19 21:15:00|7558|7554|7558.2|7554.2|7558.2|7554.2|7557.5|7553.5|0
1681939500000|2023-04-19 21:25:00|7558.6|7554.6|7558.6|7554.6|7558.9|7554.9|7558.5|7554.5|0
1681939800000|2023-04-19 21:30:00|7558.5|7554.5|7558.4|7554.4|7558.9|7554.9|7558.2|7554.2|0
1681940100000|2023-04-19 21:35:00|7558.7|7554.7|7558.7|7554.7|7558.7|7554.7|7558.4|7554.4|0
1681940400000|2023-04-19 21:40:00|7558.5|7554.5|7558.3|7554.3|7558.5|7554.5|7558.3|7554.3|0
1681940700000|2023-04-19 21:45:00|7558.2|7554.2|7558.3|7554.3|7558.7|7554.7|7558.2|7554.2|0
1681941000000|2023-04-19 21:50:00|7558.2|7554.2|7558.5|7554.5|7558.7|7554.7|7558.2|7554.2|0
1681941300000|2023-04-19 21:55:00|7558.3|7554.3|7558.3|7554.3|7558.7|7554.7|7558.2|7554.2|0
1681941600000|2023-04-19 22:00:00|7557.1|7553.1|7556.9|7552.9|7557.8|7553.8|7556.6|7552.6|0
1681941900000|2023-04-19 22:05:00|7557.1|7553.1|7556.3|7552.3|7557.3|7553.3|7556.2|7552.2|0
1681942200000|2023-04-19 22:10:00|7556.6|7552.6|7555.9|7551.9|7556.6|7552.6|7555.9|7551.9|0
1681942500000|2023-04-19 22:15:00|7556.1|7552.1|7555.4|7551.4|7556.3|7552.3|7555.4|7551.4|0
1681942800000|2023-04-19 22:20:00|7555|7551|7551.9|7547.9|7555.3|7551.3|7551|7547|0
1681943100000|2023-04-19 22:25:00|7551.8|7547.8|7552.4|7548.4|7552.9|7548.9|7551|7547|0
1681943400000|2023-04-19 22:30:00|7551.9|7547.9|7551.5|7547.5|7552.4|7548.4|7551|7547|0
1681943700000|2023-04-19 22:35:00|7551|7547|7551.8|7547.8|7552.4|7548.4|7551|7547|0
1681944000000|2023-04-19 22:40:00|7551.9|7547.9|7551.6|7547.6|7551.9|7547.9|7549.2|7545.2|0
1681944300000|2023-04-19 22:45:00|7551.1|7547.1|7551.7|7547.7|7552.5|7548.5|7550.7|7546.7|0
1681944600000|2023-04-19 22:50:00|7551.6|7547.6|7551.1|7547.1|7551.6|7547.6|7550.8|7546.8|0
1681944900000|2023-04-19 22:55:00|7551.6|7547.6|7551.6|7547.6|7552|7548|7551.6|7547.6|0
1681945200000|2023-04-19 23:00:00|7551.3|7547.3|7551.6|7547.6|7551.9|7547.9|7551.1|7547.1|0
1681945500000|2023-04-19 23:05:00|7551.8|7547.8|7551.6|7547.6|7552.5|7548.5|7551.6|7547.6|0
1681945800000|2023-04-19 23:10:00|7552|7548|7551.6|7547.6|7552.5|7548.5|7551.1|7547.1|0
1681946100000|2023-04-19 23:15:00|7551.1|7547.1|7549.3|7546.3|7551.6|7548.1|7548.4|7545.4|0
1681946400000|2023-04-19 23:20:00|7549.6|7546.6|7553.7|7550.7|7554.1|7551.1|7548.9|7545.9|0
1681946700000|2023-04-19 23:25:00|7553.8|7550.8|7554.1|7551.1|7554.1|7551.1|7553.2|7550.2|0
1681947000000|2023-04-19 23:30:00|7553.7|7550.7|7549|7546|7553.9|7550.9|7548.7|7545.7|0
1681947300000|2023-04-19 23:35:00|7549.2|7546.2|7548.7|7545.7|7550.5|7547.5|7548.7|7545.7|0
1681947600000|2023-04-19 23:40:00|7548.8|7545.8|7549.1|7546.1|7549.7|7546.7|7547.7|7544.7|0
1681947900000|2023-04-19 23:45:00|7549.6|7546.6|7550|7547|7550|7547|7548.7|7545.7|0
1681948200000|2023-04-19 23:50:00|7549.6|7546.6|7550|7547|7550|7547|7549.6|7546.6|0
1681948500000|2023-04-19 23:55:00|7549.6|7546.6|7549.1|7546.1|7549.6|7546.6|7548.7|7545.7|0
1681948800000|2023-04-20 00:00:00|7549.6|7546.6|7551.4|7548.4|7551.4|7548.4|7548.7|7545.7|0
1681949100000|2023-04-20 00:05:00|7551.9|7548.9|7551.9|7548.9|7553.3|7550.3|7551|7548|0
1681949400000|2023-04-20 00:10:00|7551.8|7548.8|7550.1|7547.1|7551.8|7548.8|7549.2|7546.2|0
1681949700000|2023-04-20 00:15:00|7550|7547|7550.2|7547.2|7551.9|7548.9|7549.2|7546.2|0
1681950000000|2023-04-20 00:20:00|7551.9|7548.9|7551.9|7548.9|7553.6|7550.6|7551.9|7548.9|0
1681950300000|2023-04-20 00:25:00|7553.6|7550.6|7553.3|7550.3|7553.7|7550.7|7551.9|7548.9|0
1681950600000|2023-04-20 00:30:00|7554.8|7551.8|7554.8|7551.8|7554.9|7551.9|7554.8|7551.8|0
1681951200000|2023-04-20 00:40:00|7556.5|7553.5|7555.8|7552.8|7556.5|7553.5|7555.8|7552.8|0
1681951500000|2023-04-20 00:45:00|7554.1|7551.1|7554.1|7551.1|7554.1|7551.1|7554.1|7551.1|0
1681952100000|2023-04-20 00:55:00|7555.8|7552.8|7555.8|7552.8|7555.8|7552.8|7555.8|7552.8|0
1681952700000|2023-04-20 01:05:00|7554.1|7551.1|7552.6|7549.6|7554.1|7551.1|7552.4|7549.4|0
1681953000000|2023-04-20 01:10:00|7554.3|7551.3|7552.6|7549.6|7554.3|7551.3|7552.6|7549.6|0
1681953300000|2023-04-20 01:15:00|7554.3|7551.3|7552.6|7549.6|7554.3|7551.3|7552.6|7549.6|0
1681953600000|2023-04-20 01:20:00|7554.2|7551.2|7554.2|7551.2|7554.3|7551.3|7552.5|7549.5|0
1681953900000|2023-04-20 01:25:00|7554.3|7551.3|7554.3|7551.3|7554.3|7551.3|7554.2|7551.2|0
1681954200000|2023-04-20 01:30:00|7554.2|7551.2|7559.5|7556.5|7559.5|7556.5|7554.2|7551.2|0
1681954500000|2023-04-20 01:35:00|7559.4|7556.4|7559.4|7556.4|7559.5|7556.5|7559.4|7556.4|0
1681954800000|2023-04-20 01:40:00|7557.7|7554.7|7557.7|7554.7|7557.7|7554.7|7556|7553|0
1681955400000|2023-04-20 01:50:00|7559.4|7556.4|7559.4|7556.4|7559.4|7556.4|7557.7|7554.7|0
1681955700000|2023-04-20 01:55:00|7559.5|7556.5|7559.4|7556.4|7559.5|7556.5|7557.7|7554.7|0
1681956000000|2023-04-20 02:00:00|7559.5|7556.5|7561.2|7558.2|7561.2|7558.2|7559.4|7556.4|0
1681956600000|2023-04-20 02:10:00|7561.1|7558.1|7559.4|7556.4|7561.1|7558.1|7559.4|7556.4|0
1681956900000|2023-04-20 02:15:00|7557.7|7554.7|7557.7|7554.7|7557.7|7554.7|7557.7|7554.7|0
1681957200000|2023-04-20 02:20:00|7557.6|7554.6|7557.6|7554.6|7557.7|7554.7|7555.9|7552.9|0
1681957500000|2023-04-20 02:25:00|7557.7|7554.7|7557.7|7554.7|7557.7|7554.7|7557.6|7554.6|0
1681957800000|2023-04-20 02:30:00|7557.6|7554.6|7555.9|7552.9|7557.6|7554.6|7555.9|7552.9|0
1681958100000|2023-04-20 02:35:00|7556|7553|7556|7553|7556|7553|7555.9|7552.9|0
1681958400000|2023-04-20 02:40:00|7557.7|7554.7|7555.9|7552.9|7557.7|7554.7|7555.9|7552.9|0
1681959000000|2023-04-20 02:50:00|7554.2|7551.2|7554.2|7551.2|7554.2|7551.2|7554.2|7551.2|0
1681959300000|2023-04-20 02:55:00|7555.9|7552.9|7555.9|7552.9|7555.9|7552.9|7555.9|7552.9|0
1681959900000|2023-04-20 03:05:00|7554.2|7551.2|7554.2|7551.2|7554.2|7551.2|7554.1|7551.1|0
1681960200000|2023-04-20 03:10:00|7554.1|7551.1|7554.2|7551.2|7554.2|7551.2|7554.1|7551.1|0
1681960500000|2023-04-20 03:15:00|7554.1|7551.1|7554.2|7551.2|7554.2|7551.2|7554.1|7551.1|0
1681960800000|2023-04-20 03:20:00|7555.9|7552.9|7555.9|7552.9|7555.9|7552.9|7555.9|7552.9|0
1681961700000|2023-04-20 03:35:00|7556|7553|7557.7|7554.7|7557.7|7554.7|7556|7553|0
1681962000000|2023-04-20 03:40:00|7557.5|7554.5|7559.2|7556.2|7559.2|7556.2|7557.4|7554.4|0
1681962600000|2023-04-20 03:50:00|7557.5|7554.5|7557.5|7554.5|7557.5|7554.5|7557.5|7554.5|0
1681962900000|2023-04-20 03:55:00|7559.2|7556.2|7559.2|7556.2|7559.2|7556.2|7559.2|7556.2|0
1681963200000|2023-04-20 04:00:00|7559.3|7556.3|7559.3|7556.3|7559.3|7556.3|7559.2|7556.2|0
1681963500000|2023-04-20 04:05:00|7560.1|7557.1|7559.2|7556.2|7560.1|7557.1|7559.2|7556.2|0
1681964100000|2023-04-20 04:15:00|7559.3|7556.3|7561|7558|7561|7558|7559.2|7556.2|0
1681964400000|2023-04-20 04:20:00|7560.9|7557.9|7560.8|7557.8|7560.9|7557.9|7559.2|7556.2|0
1681964700000|2023-04-20 04:25:00|7560.9|7557.9|7560.8|7557.8|7560.9|7557.9|7560.8|7557.8|0
1681965000000|2023-04-20 04:30:00|7559.1|7556.1|7559.1|7556.1|7559.1|7556.1|7559.1|7556.1|0
1681965600000|2023-04-20 04:40:00|7559|7556|7557.3|7554.3|7559|7556|7557.3|7554.3|0
1681965900000|2023-04-20 04:45:00|7557.4|7554.4|7557.5|7554.5|7557.5|7554.5|7557.4|7554.4|0
1681966800000|2023-04-20 05:00:00|7557.7|7554.7|7555.9|7552.9|7557.7|7554.7|7555.9|7552.9|0
1681967100000|2023-04-20 05:05:00|7556|7553|7555.9|7552.9|7556|7553|7555.9|7552.9|0
1681967400000|2023-04-20 05:10:00|7557.6|7554.6|7555.5|7552.5|7557.6|7554.6|7555.5|7552.5|0
1681967700000|2023-04-20 05:15:00|7555.4|7552.4|7553.8|7550.8|7555.5|7552.5|7553.8|7550.8|0
1681968000000|2023-04-20 05:20:00|7553.7|7550.7|7551.9|7548.9|7553.7|7550.7|7551.9|7548.9|0
1681968300000|2023-04-20 05:25:00|7552|7549|7552.3|7549.3|7552.3|7549.3|7552|7549|0
1681968600000|2023-04-20 05:30:00|7552.2|7549.2|7554.2|7551.2|7554.2|7551.2|7552.2|7549.2|0
1681968900000|2023-04-20 05:35:00|7552.5|7549.5|7552.5|7549.5|7552.6|7549.6|7552.5|7549.5|0
1681969500000|2023-04-20 05:45:00|7553|7550|7551.3|7548.3|7553|7550|7551.3|7548.3|0
1681969800000|2023-04-20 05:50:00|7551.4|7548.4|7551.4|7548.4|7553.1|7550.1|7551.4|7548.4|0
1681970100000|2023-04-20 05:55:00|7553.1|7550.1|7556.1|7553.1|7556.1|7553.1|7553.1|7550.1|0
1681970400000|2023-04-20 06:00:00|7556.6|7552.6|7553.7|7551.7|7556.6|7554.2|7547.5|7545.5|267
1681970700000|2023-04-20 06:05:00|7553.5|7551.5|7555.2|7553.2|7557.5|7555.5|7553.5|7551.5|149
1681971000000|2023-04-20 06:10:00|7555|7553|7560.5|7558.5|7560.7|7558.7|7554.7|7552.7|158
1681971300000|2023-04-20 06:15:00|7560.2|7558.2|7560.7|7558.7|7562|7560|7559.2|7557.2|121
1681971600000|2023-04-20 06:20:00|7560.5|7558.5|7558|7556|7560.7|7558.7|7557.5|7555.5|100
1681971900000|2023-04-20 06:25:00|7557.7|7555.7|7556|7554|7558.7|7556.7|7556|7554|39
1681972200000|2023-04-20 06:30:00|7556.2|7554.2|7551.7|7549.7|7556.5|7554.5|7551|7549|190
1681972500000|2023-04-20 06:35:00|7552|7550|7549.2|7547.2|7552|7550|7549|7547|43
1681972800000|2023-04-20 06:40:00|7549.5|7547.5|7549.7|7547.7|7552.5|7550.5|7549.5|7547.5|53
1681973100000|2023-04-20 06:45:00|7549.5|7547.5|7547.5|7545.5|7551|7549|7547.5|7545.5|44
1681973400000|2023-04-20 06:50:00|7547.7|7545.7|7548.7|7546.7|7548.7|7546.7|7547|7545|71
1681973700000|2023-04-20 06:55:00|7548.5|7546.5|7542.5|7540.5|7549.7|7547.7|7542.2|7540.2|332
1681974000000|2023-04-20 07:00:00|7542|7541|7541|7540|7544|7543|7536.5|7535.5|1111
1681974300000|2023-04-20 07:05:00|7540.7|7539.7|7544.7|7543.7|7545.2|7544.2|7538.7|7537.7|735
1681974600000|2023-04-20 07:10:00|7545|7544|7542|7541|7545.2|7544.2|7540.5|7539.5|624
1681974900000|2023-04-20 07:15:00|7541.5|7540.5|7540.5|7539.5|7544|7543|7537.5|7536.5|2347
1681975200000|2023-04-20 07:20:00|7540.2|7539.2|7539.2|7538.2|7542|7541|7537.2|7536.2|899
1681975500000|2023-04-20 07:25:00|7539|7538|7534.2|7533.2|7540.5|7539.5|7532.7|7531.7|351
1681975800000|2023-04-20 07:30:00|7534|7533|7529.2|7528.2|7534|7533|7525.7|7524.7|466
1681976100000|2023-04-20 07:35:00|7529|7528|7525.2|7524.2|7529|7528|7518.7|7517.7|662
1681976400000|2023-04-20 07:40:00|7524.5|7523.5|7522.7|7521.7|7526.2|7525.2|7517.5|7516.5|1200
1681976700000|2023-04-20 07:45:00|7522.5|7521.5|7529.8|7528.8|7530.6|7529.6|7521.7|7520.7|576
1681977000000|2023-04-20 07:50:00|7530.1|7529.1|7528.8|7527.8|7530.8|7529.8|7525.6|7524.6|636
1681977300000|2023-04-20 07:55:00|7529.1|7528.1|7522.4|7521.4|7529.3|7528.3|7520.7|7519.7|506
1681977600000|2023-04-20 08:00:00|7522.2|7521.2|7514.9|7513.9|7524.4|7523.4|7513.4|7512.4|1265
1681977900000|2023-04-20 08:05:00|7514.7|7513.7|7515.4|7514.4|7518.2|7517.2|7511.9|7510.9|309
1681978200000|2023-04-20 08:10:00|7515.2|7514.2|7516.9|7515.9|7517.4|7516.4|7512.7|7511.7|428
1681978500000|2023-04-20 08:15:00|7516.7|7515.7|7520.4|7519.4|7521.4|7520.4|7514.9|7513.9|418
1681978800000|2023-04-20 08:20:00|7520.7|7519.7|7524.9|7523.9|7524.9|7523.9|7519.4|7518.4|580
1681979100000|2023-04-20 08:25:00|7524.7|7523.7|7519.9|7518.9|7526.4|7525.4|7519.2|7518.2|287
1681979400000|2023-04-20 08:30:00|7520.2|7519.2|7516.4|7515.4|7521.4|7520.4|7516.4|7515.4|269
1681979700000|2023-04-20 08:35:00|7516.7|7515.7|7517.4|7516.4|7520.2|7519.2|7515.4|7514.4|262
1681980000000|2023-04-20 08:40:00|7517.2|7516.2|7516.4|7515.4|7519.9|7518.9|7516.2|7515.2|1426
1681980300000|2023-04-20 08:45:00|7516.2|7515.2|7518.9|7517.9|7519.4|7518.4|7513.2|7512.2|465
1681980600000|2023-04-20 08:50:00|7519.2|7518.2|7522.7|7521.7|7523.2|7522.2|7518.7|7517.7|161
1681980900000|2023-04-20 08:55:00|7522.4|7521.4|7519.7|7518.7|7524.9|7523.9|7518.4|7517.4|290
1681981200000|2023-04-20 09:00:00|7519.4|7518.4|7520.7|7519.7|7523.2|7522.2|7518.4|7517.4|1278
1681981500000|2023-04-20 09:05:00|7520.4|7519.4|7519.4|7518.4|7522.2|7521.2|7516.2|7515.2|208
1681981800000|2023-04-20 09:10:00|7519.7|7518.7|7521.9|7520.9|7522.4|7521.4|7518.7|7517.7|264
1681982100000|2023-04-20 09:15:00|7521.7|7520.7|7522.9|7521.9|7523.7|7522.7|7520.4|7519.4|307
1681982400000|2023-04-20 09:20:00|7523.2|7522.2|7526.4|7525.4|7527.9|7526.9|7523.2|7522.2|280
1681982700000|2023-04-20 09:25:00|7526.7|7525.7|7527.9|7526.9|7528.7|7527.7|7525.9|7524.9|178
1681983000000|2023-04-20 09:30:00|7527.7|7526.7|7528.4|7527.4|7529.4|7528.4|7525.4|7524.4|162
1681983300000|2023-04-20 09:35:00|7528.7|7527.7|7522.9|7521.9|7529.7|7528.7|7522.9|7521.9|450
1681983600000|2023-04-20 09:40:00|7523.2|7522.2|7520.4|7519.4|7524.2|7523.2|7520.4|7519.4|259
1681983900000|2023-04-20 09:45:00|7520.7|7519.7|7523.4|7522.4|7525.2|7524.2|7520.7|7519.7|153
1681984200000|2023-04-20 09:50:00|7523.7|7522.7|7519.4|7518.4|7524.9|7523.9|7519.4|7518.4|1433
1681984500000|2023-04-20 09:55:00|7519.7|7518.7|7519.2|7518.2|7521.2|7520.2|7518.4|7517.4|1124
1681984800000|2023-04-20 10:00:00|7519.4|7518.4|7519.4|7518.4|7520.4|7519.4|7517.9|7516.9|636
1681985100000|2023-04-20 10:05:00|7519.7|7518.7|7519.2|7518.2|7521.9|7520.9|7518.7|7517.7|334
1681985400000|2023-04-20 10:10:00|7518.9|7517.9|7516.4|7515.4|7520.9|7519.9|7514.7|7513.7|2331
1681985700000|2023-04-20 10:15:00|7516.7|7515.7|7515.4|7514.4|7517.4|7516.4|7513.9|7512.9|773
1681986000000|2023-04-20 10:20:00|7515.2|7514.2|7512.9|7511.9|7516.7|7515.7|7512.4|7511.4|188
1681986300000|2023-04-20 10:25:00|7513.2|7512.2|7515.2|7514.2|7516.2|7515.2|7512.9|7511.9|184
1681986600000|2023-04-20 10:30:00|7515.4|7514.4|7516.7|7515.7|7517.7|7516.7|7514.2|7513.2|176
1681986900000|2023-04-20 10:35:00|7516.9|7515.9|7516.4|7515.4|7518.4|7517.4|7515.9|7514.9|166
1681987200000|2023-04-20 10:40:00|7516.2|7515.2|7514.9|7513.9|7516.2|7515.2|7514.2|7513.2|176
1681987500000|2023-04-20 10:45:00|7515.2|7514.2|7517.4|7516.4|7518.7|7517.7|7512.9|7511.9|215
1681987800000|2023-04-20 10:50:00|7517.7|7516.7|7516.9|7515.9|7519.9|7518.9|7515.9|7514.9|1149
1681988100000|2023-04-20 10:55:00|7517.2|7516.2|7519.2|7518.2|7519.7|7518.7|7516.2|7515.2|114
1681988400000|2023-04-20 11:00:00|7518.9|7517.9|7515.4|7514.4|7519.4|7518.4|7515.4|7514.4|513
1681988700000|2023-04-20 11:05:00|7515.2|7514.2|7517.9|7516.9|7517.9|7516.9|7514.2|7513.2|168
1681989000000|2023-04-20 11:10:00|7518.2|7517.2|7518.4|7517.4|7520.2|7519.2|7517.7|7516.7|130
1681989300000|2023-04-20 11:15:00|7518.2|7517.2|7521.4|7520.4|7523.2|7522.2|7517.9|7516.9|182
1681989600000|2023-04-20 11:20:00|7521.7|7520.7|7524.2|7523.2|7524.7|7523.7|7521.4|7520.4|73
1681989900000|2023-04-20 11:25:00|7523.9|7522.9|7521.4|7520.4|7524.2|7523.2|7521.4|7520.4|163
1681990200000|2023-04-20 11:30:00|7521.2|7520.2|7517.9|7516.9|7521.2|7520.2|7517.9|7516.9|534
1681990500000|2023-04-20 11:35:00|7518.2|7517.2|7517.2|7516.2|7518.2|7517.2|7516.2|7515.2|347
1681990800000|2023-04-20 11:40:00|7517.7|7516.7|7519.9|7518.9|7520.7|7519.7|7517.4|7516.4|332
1681991100000|2023-04-20 11:45:00|7520.2|7519.2|7516.9|7515.9|7520.2|7519.2|7516.4|7515.4|358
1681991400000|2023-04-20 11:50:00|7516.7|7515.7|7514.4|7513.4|7517.4|7516.4|7514.4|7513.4|526
1681991700000|2023-04-20 11:55:00|7514.7|7513.7|7510.7|7509.7|7514.9|7513.9|7510.7|7509.7|146
1681992000000|2023-04-20 12:00:00|7510.4|7509.4|7509.7|7508.7|7512.2|7511.2|7509.2|7508.2|482
1681992300000|2023-04-20 12:05:00|7509.9|7508.9|7509.2|7508.2|7512.9|7511.9|7508.7|7507.7|567
1681992600000|2023-04-20 12:10:00|7509.7|7508.7|7509.7|7508.7|7510.7|7509.7|7508.4|7507.4|499
1681992900000|2023-04-20 12:15:00|7509.4|7508.4|7511.2|7510.2|7512.2|7511.2|7507.2|7506.2|458
1681993200000|2023-04-20 12:20:00|7511.4|7510.4|7513.4|7512.4|7513.9|7512.9|7510.7|7509.7|426
1681993500000|2023-04-20 12:25:00|7513.7|7512.7|7512.7|7511.7|7515.2|7514.2|7512.4|7511.4|421
1681993800000|2023-04-20 12:30:00|7512.9|7511.9|7509.9|7508.9|7517.2|7516.2|7508.9|7507.9|472
1681994100000|2023-04-20 12:35:00|7510.2|7509.2|7514.2|7513.2|7515.2|7514.2|7509.9|7508.9|114
1681994400000|2023-04-20 12:40:00|7514.4|7513.4|7516.9|7515.9|7516.9|7515.9|7513.4|7512.4|517
1681994700000|2023-04-20 12:45:00|7517.2|7516.2|7516.4|7515.4|7519.4|7518.4|7516.4|7515.4|212
1681995000000|2023-04-20 12:50:00|7516.7|7515.7|7518.9|7517.9|7521.2|7520.2|7516.7|7515.7|349
1681995300000|2023-04-20 12:55:00|7519.2|7518.2|7520.4|7519.4|7522.9|7521.9|7518.2|7517.2|228
1681995600000|2023-04-20 13:00:00|7520.7|7519.7|7519.9|7518.9|7521.9|7520.9|7518.9|7517.9|235
1681995900000|2023-04-20 13:05:00|7519.7|7518.7|7518.9|7517.9|7520.4|7519.4|7517.9|7516.9|244
1681996200000|2023-04-20 13:10:00|7518.7|7517.7|7519.9|7518.9|7520.2|7519.2|7517.2|7516.2|186
1681996500000|2023-04-20 13:15:00|7520.2|7519.2|7516.4|7515.4|7520.2|7519.2|7516.4|7515.4|230
1681996800000|2023-04-20 13:20:00|7516.7|7515.7|7517.2|7516.2|7518.4|7517.4|7515.7|7514.7|180
1681997100000|2023-04-20 13:25:00|7516.9|7515.9|7516.2|7515.2|7519.7|7518.7|7515.7|7514.7|268
1681997400000|2023-04-20 13:30:00|7516.4|7515.4|7521.7|7520.7|7522.4|7521.4|7515.4|7514.4|712
1681997700000|2023-04-20 13:35:00|7521.2|7520.2|7520.9|7519.9|7524.2|7523.2|7520.9|7519.9|357
1681998000000|2023-04-20 13:40:00|7520.7|7519.7|7525.9|7524.9|7526.2|7525.2|7519.9|7518.9|293
1681998300000|2023-04-20 13:45:00|7525.7|7524.7|7525.2|7524.2|7528.2|7527.2|7523.4|7522.4|1968
1681998600000|2023-04-20 13:50:00|7525.4|7524.4|7525.4|7524.4|7527.2|7526.2|7523.9|7522.9|811
1681998900000|2023-04-20 13:55:00|7525.2|7524.2|7523.2|7522.2|7525.7|7524.7|7521.7|7520.7|287
1681999200000|2023-04-20 14:00:00|7522.9|7521.9|7525.4|7524.4|7526.7|7525.7|7520.4|7519.4|648
1681999500000|2023-04-20 14:05:00|7525.7|7524.7|7528.9|7527.9|7529.9|7528.9|7524.9|7523.9|623
1681999800000|2023-04-20 14:10:00|7528.8|7527.8|7534.6|7533.6|7535.3|7534.3|7528.8|7527.8|1538
1682000100000|2023-04-20 14:15:00|7534.3|7533.3|7534.6|7533.6|7536.8|7535.8|7531.6|7530.6|365
1682000400000|2023-04-20 14:20:00|7534.3|7533.3|7535.6|7534.6|7536.6|7535.6|7533.6|7532.6|1284
1682000700000|2023-04-20 14:25:00|7535.8|7534.8|7538.6|7537.6|7540.6|7539.6|7535.6|7534.6|394
1682001000000|2023-04-20 14:30:00|7538.8|7537.8|7540.3|7539.3|7543.1|7542.1|7537.8|7536.8|333
1682001300000|2023-04-20 14:35:00|7540.1|7539.1|7537.3|7536.3|7540.8|7539.8|7536.6|7535.6|306
1682001600000|2023-04-20 14:40:00|7537.1|7536.1|7539.6|7538.6|7541.1|7540.1|7537.1|7536.1|357
1682001900000|2023-04-20 14:45:00|7539.3|7538.3|7536.3|7535.3|7540.1|7539.1|7536.1|7535.1|364
1682002200000|2023-04-20 14:50:00|7536.6|7535.6|7533.6|7532.6|7538.3|7537.3|7533.6|7532.6|525
1682002500000|2023-04-20 14:55:00|7533.1|7532.1|7535.6|7534.6|7536.1|7535.1|7532.6|7531.6|255
1682002800000|2023-04-20 15:00:00|7535.8|7534.8|7533.8|7532.8|7537.1|7536.1|7533.6|7532.6|686
1682003100000|2023-04-20 15:05:00|7534.1|7533.1|7531.1|7530.1|7534.6|7533.6|7527.3|7526.3|791
1682003400000|2023-04-20 15:10:00|7530.8|7529.8|7531.6|7530.6|7531.6|7530.6|7529.1|7528.1|639
1682003700000|2023-04-20 15:15:00|7531.8|7530.8|7532.3|7531.3|7533.6|7532.6|7530.1|7529.1|578
1682004000000|2023-04-20 15:20:00|7532.6|7531.6|7531.8|7530.8|7534.3|7533.3|7530.6|7529.6|417
1682004300000|2023-04-20 15:25:00|7531.6|7530.6|7533.1|7532.1|7533.1|7532.1|7530.1|7529.1|596
1682004600000|2023-04-20 15:30:00|7532.1|7531.1|7535.8|7533.8|7535.8|7533.8|7531.6|7529.6|1227
1682004900000|2023-04-20 15:35:00|7536.1|7534.1|7535.1|7533.1|7538.1|7536.1|7535.1|7533.1|843
1682005200000|2023-04-20 15:40:00|7535.3|7533.3|7538.6|7536.6|7539.1|7537.1|7535.1|7533.1|171
1682005500000|2023-04-20 15:45:00|7538.8|7536.8|7540.1|7538.1|7541.3|7539.3|7538.6|7536.6|625
1682005800000|2023-04-20 15:50:00|7539.8|7537.8|7540.6|7538.6|7541.1|7539.1|7538.6|7536.6|102
1682006100000|2023-04-20 15:55:00|7540.3|7538.3|7537.8|7535.8|7540.6|7538.6|7537.6|7535.6|69
1682006400000|2023-04-20 16:00:00|7538.3|7536.3|7536.1|7534.1|7538.3|7536.3|7536.1|7534.1|73
1682006700000|2023-04-20 16:05:00|7535.6|7533.6|7535.8|7533.8|7535.8|7533.8|7532.8|7530.8|92
1682007000000|2023-04-20 16:10:00|7535.6|7533.6|7542.8|7540.8|7543.1|7541.1|7535.6|7533.6|171
1682007300000|2023-04-20 16:15:00|7543.1|7541.1|7544.3|7542.3|7544.8|7542.8|7541.1|7539.1|66
1682007600000|2023-04-20 16:20:00|7544.6|7542.6|7547.8|7545.8|7550.1|7548.1|7544.1|7542.1|1194
1682007900000|2023-04-20 16:25:00|7548.1|7546.1|7551.3|7549.3|7551.6|7549.6|7547.6|7545.6|49
1682008200000|2023-04-20 16:30:00|7551.1|7549.1|7554.3|7552.3|7555.6|7553.6|7550.1|7548.1|100
1682008500000|2023-04-20 16:35:00|7554.1|7552.1|7552.8|7550.8|7556.6|7554.6|7552.8|7550.8|117
1682008800000|2023-04-20 16:40:00|7553.1|7551.1|7554.8|7552.8|7555.6|7553.6|7552.6|7550.6|148
1682009100000|2023-04-20 16:45:00|7555.1|7553.1|7555.8|7553.8|7556.6|7554.6|7555.1|7553.1|95
1682009400000|2023-04-20 16:50:00|7556.1|7554.1|7557.6|7555.6|7557.6|7555.6|7555.1|7553.1|50
1682009700000|2023-04-20 16:55:00|7557.3|7555.3|7558.3|7556.3|7559.1|7557.1|7556.6|7554.6|56
1682010000000|2023-04-20 17:00:00|7558.1|7556.1|7557.1|7555.1|7558.1|7556.1|7556.3|7554.3|63
1682010300000|2023-04-20 17:05:00|7557.3|7555.3|7559.1|7557.1|7559.6|7557.6|7557.3|7555.3|53
1682010600000|2023-04-20 17:10:00|7558.8|7556.8|7560.1|7558.1|7560.6|7558.6|7558.6|7556.6|66
1682010900000|2023-04-20 17:15:00|7559.8|7557.8|7560.6|7558.6|7561.1|7559.1|7559.6|7557.6|56
1682011200000|2023-04-20 17:20:00|7560.3|7558.3|7561.1|7559.1|7561.1|7559.1|7559.1|7557.1|37
1682011500000|2023-04-20 17:25:00|7561.3|7559.3|7561.1|7559.1|7561.6|7559.6|7560.6|7558.6|41
1682011800000|2023-04-20 17:30:00|7561.6|7559.6|7560.1|7558.1|7561.6|7559.6|7559.8|7557.8|28
1682012100000|2023-04-20 17:35:00|7560.3|7558.3|7558.1|7556.1|7560.8|7558.8|7557.8|7555.8|43
1682012400000|2023-04-20 17:40:00|7557.8|7555.8|7559.1|7557.1|7559.6|7557.6|7556.6|7554.6|57
1682012700000|2023-04-20 17:45:00|7558.6|7556.6|7557.3|7555.3|7558.8|7556.8|7557.3|7555.3|29
1682013000000|2023-04-20 17:50:00|7557.1|7555.1|7560.1|7558.1|7560.1|7558.1|7556.3|7554.3|105
1682013300000|2023-04-20 17:55:00|7559.8|7557.8|7555.3|7553.3|7560.1|7558.1|7555.1|7553.1|61
1682013600000|2023-04-20 18:00:00|7555.1|7553.1|7552.3|7550.3|7555.1|7553.1|7551.8|7549.8|70
1682013900000|2023-04-20 18:05:00|7552.6|7550.6|7551.1|7549.1|7554.3|7552.3|7549.6|7547.6|50
1682014200000|2023-04-20 18:10:00|7550.8|7548.8|7549.6|7547.6|7552.1|7550.1|7549.3|7547.3|29
1682014500000|2023-04-20 18:15:00|7550.1|7548.1|7549.6|7547.6|7551.1|7549.1|7547.8|7545.8|50
1682014800000|2023-04-20 18:20:00|7549.3|7547.3|7549.3|7547.3|7551.8|7549.8|7548.1|7546.1|43
1682015100000|2023-04-20 18:25:00|7549.6|7547.6|7546.6|7544.6|7550.1|7548.1|7546.1|7544.1|32
1682015400000|2023-04-20 18:30:00|7546.8|7544.8|7543.3|7541.3|7548.8|7546.8|7543.1|7541.1|25
1682015700000|2023-04-20 18:35:00|7543.1|7541.1|7539.8|7537.8|7543.1|7541.1|7538.6|7536.6|89
1682016000000|2023-04-20 18:40:00|7540.1|7538.1|7536.6|7534.6|7540.1|7538.1|7535.1|7533.1|20
1682016300000|2023-04-20 18:45:00|7536.3|7534.3|7535.3|7533.3|7539.6|7537.6|7535.3|7533.3|59
1682016600000|2023-04-20 18:50:00|7535.6|7533.6|7538.3|7536.3|7538.6|7536.6|7535.6|7533.6|48
1682016900000|2023-04-20 18:55:00|7538.1|7536.1|7538.8|7536.8|7539.3|7537.3|7537.3|7535.3|18
1682017200000|2023-04-20 19:00:00|7539.1|7537.1|7536.3|7534.3|7540.6|7538.6|7536.3|7534.3|25
1682017500000|2023-04-20 19:05:00|7536.6|7534.6|7537.1|7535.1|7537.3|7535.3|7534.6|7532.6|21
1682017800000|2023-04-20 19:10:00|7536.8|7534.8|7531.3|7529.3|7537.1|7535.1|7531.1|7529.1|119
1682018100000|2023-04-20 19:15:00|7531.1|7529.1|7528.3|7526.3|7531.3|7529.3|7526.6|7524.6|81
1682018400000|2023-04-20 19:20:00|7528.1|7526.1|7528.1|7526.1|7529.6|7527.6|7526.1|7524.1|55
1682018700000|2023-04-20 19:25:00|7527.8|7525.8|7526.6|7524.6|7529.8|7527.8|7525.3|7523.3|48
1682019000000|2023-04-20 19:30:00|7526.3|7524.3|7530.8|7528.8|7531.6|7529.6|7526.3|7524.3|27
1682019300000|2023-04-20 19:35:00|7531.1|7529.1|7530.6|7528.6|7531.3|7529.3|7526.8|7524.8|26
1682019600000|2023-04-20 19:40:00|7530.8|7528.8|7528.1|7526.1|7531.1|7529.1|7528.1|7526.1|20
1682019900000|2023-04-20 19:45:00|7527.8|7525.8|7528.8|7526.8|7529.1|7527.1|7527.8|7525.8|71
1682020200000|2023-04-20 19:50:00|7528.6|7526.6|7535.6|7533.6|7537.1|7535.1|7526.3|7524.3|266
1682020500000|2023-04-20 19:55:00|7536.6|7534.6|7544.1|7542.1|7544.1|7542.1|7536.6|7534.6|122
1682020800000|2023-04-20 20:00:00|7542.8|7540.8|7548.5|7544.5|7550.7|7546.7|7540.8|7536.8|0
1682021100000|2023-04-20 20:05:00|7548.9|7544.9|7543.9|7539.9|7548.9|7544.9|7542.5|7538.5|0
1682021400000|2023-04-20 20:10:00|7544.2|7540.2|7542.9|7538.9|7546.1|7542.1|7542.5|7538.5|0
1682021700000|2023-04-20 20:15:00|7543.4|7539.4|7544.2|7540.2|7544.7|7540.7|7543.2|7539.2|0
1682022000000|2023-04-20 20:20:00|7544.3|7540.3|7545.6|7541.6|7545.6|7541.6|7543.3|7539.3|0
1682022300000|2023-04-20 20:25:00|7545.1|7541.1|7544.6|7540.6|7545.1|7541.1|7542.8|7538.8|0
1682022600000|2023-04-20 20:30:00|7544.1|7540.1|7544.1|7540.1|7544.6|7540.6|7542.7|7538.7|0
1682022900000|2023-04-20 20:35:00|7543.8|7539.8|7543.6|7539.6|7544.8|7540.8|7542.6|7538.6|0
1682023200000|2023-04-20 20:40:00|7543.1|7539.1|7542.6|7538.6|7543.1|7539.1|7542.2|7538.2|0
1682023500000|2023-04-20 20:45:00|7543.1|7539.1|7542.5|7538.5|7544.5|7540.5|7542.1|7538.1|0
1682023800000|2023-04-20 20:50:00|7543|7539|7545.5|7541.5|7545.5|7541.5|7542.5|7538.5|0
1682024100000|2023-04-20 20:55:00|7545.8|7541.8|7546|7542|7546.3|7542.3|7545.1|7541.1|0
1682024400000|2023-04-20 21:00:00|7545.9|7541.9|7546.3|7542.3|7546.4|7542.4|7545.9|7541.9|0
1682024700000|2023-04-20 21:05:00|7546.4|7542.4|7546.8|7542.8|7546.8|7542.8|7546.3|7542.3|0
1682025000000|2023-04-20 21:10:00|7546.6|7542.6|7546.5|7542.5|7546.8|7542.8|7546.1|7542.1|0
1682025300000|2023-04-20 21:15:00|7546.4|7542.4|7545.4|7541.4|7546.4|7542.4|7545.4|7541.4|0
1682025600000|2023-04-20 21:20:00|7545.6|7541.6|7545.4|7541.4|7545.8|7541.8|7545.4|7541.4|0
1682026200000|2023-04-20 21:30:00|7545.1|7541.1|7545|7541|7545.1|7541.1|7545|7541|0
1682026500000|2023-04-20 21:35:00|7544.9|7540.9|7545|7541|7545|7541|7544.7|7540.7|0
1682026800000|2023-04-20 21:40:00|7544.7|7540.7|7544.4|7540.4|7544.7|7540.7|7544.4|7540.4|0
1682027100000|2023-04-20 21:45:00|7544.3|7540.3|7544.3|7540.3|7544.3|7540.3|7544.3|7540.3|0
1682027700000|2023-04-20 21:55:00|7544.4|7540.4|7544.2|7540.2|7544.4|7540.4|7544|7540|0
1682028000000|2023-04-20 22:00:00|7544.9|7540.9|7543.3|7539.3|7545.4|7541.4|7542.5|7538.5|0
1682028300000|2023-04-20 22:05:00|7543.7|7539.7|7544.7|7540.7|7544.9|7540.9|7543.3|7539.3|0
1682028600000|2023-04-20 22:10:00|7544.4|7540.4|7542.2|7538.2|7544.4|7540.4|7541.9|7537.9|0
1682028900000|2023-04-20 22:15:00|7542.7|7538.7|7541.4|7537.4|7542.7|7538.7|7540.8|7536.8|0
1682029200000|2023-04-20 22:20:00|7541.5|7537.5|7542.8|7538.8|7543.7|7539.7|7541.5|7537.5|0
1682029500000|2023-04-20 22:25:00|7543.2|7539.2|7544.3|7540.3|7544.3|7540.3|7542.8|7538.8|0
1682029800000|2023-04-20 22:30:00|7543.8|7539.8|7543.3|7539.3|7544.3|7540.3|7542.9|7538.9|0
1682030100000|2023-04-20 22:35:00|7542.9|7538.9|7543.3|7539.3|7543.8|7539.8|7542.9|7538.9|0
1682030400000|2023-04-20 22:40:00|7543.8|7539.8|7542.4|7538.4|7543.8|7539.8|7541.5|7537.5|0
1682030700000|2023-04-20 22:45:00|7542.9|7538.9|7542.4|7538.4|7542.9|7538.9|7542.4|7538.4|0
1682031000000|2023-04-20 22:50:00|7542|7538|7543.3|7539.3|7543.3|7539.3|7542|7538|0
1682031300000|2023-04-20 22:55:00|7542.9|7538.9|7543.1|7539.1|7543.3|7539.3|7542.9|7538.9|0
1682031600000|2023-04-20 23:00:00|7543.3|7539.3|7546|7542|7546.9|7542.9|7542.9|7538.9|0
1682031900000|2023-04-20 23:05:00|7546.5|7542.5|7545.1|7541.1|7546.5|7542.5|7544.6|7540.6|0
1682032200000|2023-04-20 23:10:00|7544.6|7540.6|7545.5|7541.5|7546.5|7542.5|7544.6|7540.6|0
1682032500000|2023-04-20 23:15:00|7545|7542|7544.1|7541.1|7546|7543|7544.1|7541.1|0
1682032800000|2023-04-20 23:20:00|7544.6|7541.6|7543.3|7540.3|7544.6|7541.6|7542.8|7539.8|0
1682033100000|2023-04-20 23:25:00|7543.4|7540.4|7543.3|7540.3|7543.8|7540.8|7542.8|7539.8|0
1682033400000|2023-04-20 23:30:00|7543.8|7540.8|7543.8|7540.8|7544.2|7541.2|7543.8|7540.8|0
1682033700000|2023-04-20 23:35:00|7543.3|7540.3|7543.3|7540.3|7543.3|7540.3|7542.4|7539.4|0
1682034000000|2023-04-20 23:40:00|7542.8|7539.8|7538.8|7535.8|7542.8|7539.8|7538.8|7535.8|0
1682034300000|2023-04-20 23:45:00|7539.7|7536.7|7540.2|7537.2|7540.5|7537.5|7539.7|7536.7|0
1682034600000|2023-04-20 23:50:00|7539.7|7536.7|7540.2|7537.2|7540.9|7537.9|7539.7|7536.7|0
1682034900000|2023-04-20 23:55:00|7539.7|7536.7|7540.6|7537.6|7541.6|7538.6|7538.8|7535.8|0
1682035200000|2023-04-21 00:00:00|7540.5|7537.5|7541.1|7538.1|7541.6|7538.6|7538.9|7535.9|0
1682035500000|2023-04-21 00:05:00|7540.6|7537.6|7541.6|7538.6|7542.5|7539.5|7540.2|7537.2|0
1682035800000|2023-04-21 00:10:00|7541.1|7538.1|7541.7|7538.7|7542.5|7539.5|7540.6|7537.6|0
1682036100000|2023-04-21 00:15:00|7542|7539|7540.8|7537.8|7542.5|7539.5|7537.5|7534.5|0
1682036400000|2023-04-21 00:20:00|7539.2|7536.2|7535.8|7532.8|7540.8|7537.8|7535.8|7532.8|0
1682036700000|2023-04-21 00:25:00|7537.5|7534.5|7537.5|7534.5|7537.5|7534.5|7535.8|7532.8|0
1682037000000|2023-04-21 00:30:00|7536.6|7533.6|7539.2|7536.2|7539.2|7536.2|7535.8|7532.8|0
1682037300000|2023-04-21 00:35:00|7537.5|7534.5|7541|7538|7541|7538|7537.5|7534.5|0
1682037600000|2023-04-21 00:40:00|7542.7|7539.7|7542.6|7539.6|7542.7|7539.7|7541|7538|0
1682038200000|2023-04-21 00:50:00|7544.3|7541.3|7547.6|7544.6|7547.6|7544.6|7544.2|7541.2|0
1682038500000|2023-04-21 00:55:00|7545.9|7542.9|7549.3|7546.3|7549.3|7546.3|7544.2|7541.2|0
1682038800000|2023-04-21 01:00:00|7547.6|7544.6|7547.6|7544.6|7549.3|7546.3|7547.6|7544.6|0
1682039100000|2023-04-21 01:05:00|7545.9|7542.9|7545.9|7542.9|7546.7|7543.7|7545.8|7542.8|0
1682039400000|2023-04-21 01:10:00|7545.8|7542.8|7545.8|7542.8|7545.9|7542.9|7544.2|7541.2|0
1682039700000|2023-04-21 01:15:00|7544.1|7541.1|7544.1|7541.1|7544.1|7541.1|7544.1|7541.1|0
1682040000000|2023-04-21 01:20:00|7545.8|7542.8|7545.8|7542.8|7545.8|7542.8|7544.1|7541.1|0
1682040300000|2023-04-21 01:25:00|7545.9|7542.9|7544.1|7541.1|7545.9|7542.9|7544.1|7541.1|0
1682040600000|2023-04-21 01:30:00|7542.4|7539.4|7542.4|7539.4|7544.1|7541.1|7542.4|7539.4|0
1682040900000|2023-04-21 01:35:00|7540.7|7537.7|7542.5|7539.5|7544.1|7541.1|7540.7|7537.7|0
1682041200000|2023-04-21 01:40:00|7542.4|7539.4|7544.2|7541.2|7544.2|7541.2|7542.4|7539.4|0
1682041500000|2023-04-21 01:45:00|7545.9|7542.9|7545.8|7542.8|7545.9|7542.9|7545.8|7542.8|0
1682041800000|2023-04-21 01:50:00|7544.9|7541.9|7544.1|7541.1|7545.8|7542.8|7544.1|7541.1|0
1682042100000|2023-04-21 01:55:00|7544|7541|7544.1|7541.1|7545.8|7542.8|7544|7541|0
1682042400000|2023-04-21 02:00:00|7544|7541|7544.1|7541.1|7544.1|7541.1|7542.4|7539.4|0
1682042700000|2023-04-21 02:05:00|7544|7541|7544.1|7541.1|7544.1|7541.1|7544|7541|0
1682043000000|2023-04-21 02:10:00|7545.7|7542.7|7542.2|7539.2|7545.7|7542.7|7542.2|7539.2|0
1682043300000|2023-04-21 02:15:00|7542.1|7539.1|7543.8|7540.8|7543.9|7540.9|7542.1|7539.1|0
1682043600000|2023-04-21 02:20:00|7543.9|7540.9|7544|7541|7544|7541|7543.9|7540.9|0
1682043900000|2023-04-21 02:25:00|7543.1|7540.1|7542.2|7539.2|7544|7541|7542.2|7539.2|0
1682044200000|2023-04-21 02:30:00|7540.5|7537.5|7542.3|7539.3|7542.3|7539.3|7540.5|7537.5|0
1682044500000|2023-04-21 02:35:00|7542.6|7539.6|7542.6|7539.6|7542.6|7539.6|7542.6|7539.6|0
1682045100000|2023-04-21 02:45:00|7544.3|7541.3|7542.6|7539.6|7544.3|7541.3|7542.6|7539.6|0
1682045400000|2023-04-21 02:50:00|7542.4|7539.4|7540.7|7537.7|7542.4|7539.4|7540.7|7537.7|0
1682045700000|2023-04-21 02:55:00|7540.8|7537.8|7542.5|7539.5|7542.5|7539.5|7540.7|7537.7|0
1682046300000|2023-04-21 03:05:00|7542.6|7539.6|7544.2|7541.2|7544.2|7541.2|7542.5|7539.5|0
1682047200000|2023-04-21 03:20:00|7545.9|7542.9|7544.1|7541.1|7545.9|7542.9|7544|7541|0
1682047500000|2023-04-21 03:25:00|7544|7541|7542.3|7539.3|7544.1|7541.1|7542.3|7539.3|0
1682047800000|2023-04-21 03:30:00|7544|7541|7544|7541|7544|7541|7544|7541|0
1682048100000|2023-04-21 03:35:00|7543.9|7540.9|7543.9|7540.9|7543.9|7540.9|7543.9|7540.9|0
1682048700000|2023-04-21 03:45:00|7543.8|7540.8|7543.9|7540.9|7543.9|7540.9|7543.8|7540.8|0
1682049600000|2023-04-21 04:00:00|7542.2|7539.2|7542.2|7539.2|7542.2|7539.2|7542.2|7539.2|0
1682050500000|2023-04-21 04:15:00|7540.5|7537.5|7540.5|7537.5|7540.5|7537.5|7540.5|7537.5|0
1682050800000|2023-04-21 04:20:00|7540.4|7537.4|7538.8|7535.8|7540.5|7537.5|7538.8|7535.8|0
1682051100000|2023-04-21 04:25:00|7538.7|7535.7|7538.6|7535.6|7538.7|7535.7|7538.6|7535.6|0
1682051400000|2023-04-21 04:30:00|7537.8|7534.8|7536.9|7533.9|7537.8|7534.8|7536.9|7533.9|0
1682051700000|2023-04-21 04:35:00|7537|7534|7536.7|7533.7|7538.4|7535.4|7536.6|7533.6|0
1682052000000|2023-04-21 04:40:00|7536.9|7533.9|7538.6|7535.6|7538.6|7535.6|7536.8|7533.8|0
1682052300000|2023-04-21 04:45:00|7538.5|7535.5|7538.5|7535.5|7538.5|7535.5|7536.8|7533.8|0
1682052600000|2023-04-21 04:50:00|7538.4|7535.4|7538.5|7535.5|7538.5|7535.5|7536.8|7533.8|0
1682052900000|2023-04-21 04:55:00|7536.8|7533.8|7537|7534|7538.5|7535.5|7536.8|7533.8|0
1682053200000|2023-04-21 05:00:00|7536.9|7533.9|7538.6|7535.6|7539.5|7536.5|7536.9|7533.9|0
1682053500000|2023-04-21 05:05:00|7540.3|7537.3|7540.3|7537.3|7540.3|7537.3|7538.6|7535.6|0
1682053800000|2023-04-21 05:10:00|7538.6|7535.6|7540.3|7537.3|7540.3|7537.3|7538.6|7535.6|0
1682054100000|2023-04-21 05:15:00|7540.4|7537.4|7540.3|7537.3|7540.4|7537.4|7540.3|7537.3|0
1682054400000|2023-04-21 05:20:00|7540.4|7537.4|7542.1|7539.1|7542.1|7539.1|7540.4|7537.4|0
1682054700000|2023-04-21 05:25:00|7540.4|7537.4|7542|7539|7542|7539|7540.3|7537.3|0
1682055000000|2023-04-21 05:30:00|7540.3|7537.3|7540.3|7537.3|7542|7539|7540.3|7537.3|0
1682055300000|2023-04-21 05:35:00|7540.2|7537.2|7540.3|7537.3|7540.4|7537.4|7540.2|7537.2|0
1682055600000|2023-04-21 05:40:00|7540|7537|7541.8|7538.8|7541.8|7538.8|7540|7537|0
1682055900000|2023-04-21 05:45:00|7541.9|7538.9|7543.2|7540.2|7543.6|7540.6|7541.9|7538.9|0
1682056200000|2023-04-21 05:50:00|7544.9|7541.9|7543.2|7540.2|7544.9|7541.9|7542.4|7539.4|0
1682056500000|2023-04-21 05:55:00|7541.5|7538.5|7538.1|7535.1|7541.5|7538.5|7538.1|7535.1|0
1682056800000|2023-04-21 06:00:00|7538.6|7534.6|7543.3|7541.3|7548.3|7546.3|7536.9|7532.9|424
1682057100000|2023-04-21 06:05:00|7543.6|7541.6|7542.8|7540.8|7544.6|7542.6|7541.1|7539.1|150
1682057400000|2023-04-21 06:10:00|7543.1|7541.1|7542.3|7540.3|7543.1|7541.1|7540.3|7538.3|107
1682057700000|2023-04-21 06:15:00|7542.1|7540.1|7544.1|7542.1|7545.8|7543.8|7540.8|7538.8|131
1682058000000|2023-04-21 06:20:00|7544.3|7542.3|7543.1|7541.1|7545.3|7543.3|7543.1|7541.1|43
1682058300000|2023-04-21 06:25:00|7542.8|7540.8|7540.6|7538.6|7542.8|7540.8|7540.6|7538.6|63
1682058600000|2023-04-21 06:30:00|7540.8|7538.8|7540.3|7538.3|7542.3|7540.3|7538.3|7536.3|158
1682058900000|2023-04-21 06:35:00|7540.6|7538.6|7536.8|7534.8|7542.1|7540.1|7536.1|7534.1|82
1682059200000|2023-04-21 06:40:00|7537.1|7535.1|7536.6|7534.6|7538.3|7536.3|7536.1|7534.1|88
1682059500000|2023-04-21 06:45:00|7536.8|7534.8|7534.6|7532.6|7537.3|7535.3|7534.1|7532.1|91
1682059800000|2023-04-21 06:50:00|7534.8|7532.8|7535.1|7533.1|7535.6|7533.6|7533.6|7531.6|63
1682060100000|2023-04-21 06:55:00|7534.8|7532.8|7536.8|7534.8|7537.8|7535.8|7533.8|7531.8|772
1682060400000|2023-04-21 07:00:00|7536.3|7535.3|7551.6|7550.6|7552.1|7551.1|7533.3|7532.3|1869
1682060700000|2023-04-21 07:05:00|7551.8|7550.8|7551.3|7550.3|7554.6|7553.6|7548.3|7547.3|830
1682061000000|2023-04-21 07:10:00|7551.1|7550.1|7547.3|7546.3|7555.6|7554.6|7547.3|7546.3|816
1682061300000|2023-04-21 07:15:00|7546.8|7545.8|7545.8|7544.8|7553.6|7552.6|7544.8|7543.8|800
1682061600000|2023-04-21 07:20:00|7545.6|7544.6|7540.1|7539.1|7546.1|7545.1|7540.1|7539.1|529
1682061900000|2023-04-21 07:25:00|7539.8|7538.8|7534.3|7533.3|7540.6|7539.6|7533.8|7532.8|557
1682062200000|2023-04-21 07:30:00|7533.8|7532.8|7522.3|7521.3|7533.8|7532.8|7518.6|7517.6|686
1682062500000|2023-04-21 07:35:00|7522.1|7521.1|7521.3|7520.3|7525.6|7524.6|7515.6|7514.6|582
1682062800000|2023-04-21 07:40:00|7521.6|7520.6|7523.6|7522.6|7525.8|7524.8|7519.3|7518.3|2563
1682063100000|2023-04-21 07:45:00|7523.3|7522.3|7528.8|7527.8|7530.1|7529.1|7523.3|7522.3|647
1682063400000|2023-04-21 07:50:00|7529.1|7528.1|7542.5|7541.5|7546|7545|7528.6|7527.6|969
1682063700000|2023-04-21 07:55:00|7541.8|7540.8|7540.3|7539.3|7546|7545|7540|7539|303
1682064000000|2023-04-21 08:00:00|7540.5|7539.5|7547|7546|7549.8|7548.8|7538.8|7537.8|567
1682064300000|2023-04-21 08:05:00|7546.8|7545.8|7543.3|7542.3|7549.8|7548.8|7540.3|7539.3|331
1682064600000|2023-04-21 08:10:00|7543|7542|7541.5|7540.5|7544.5|7543.5|7540.5|7539.5|275
1682064900000|2023-04-21 08:15:00|7541.8|7540.8|7545|7544|7545.8|7544.8|7541|7540|351
1682065200000|2023-04-21 08:20:00|7545.3|7544.3|7543.5|7542.5|7546|7545|7542.5|7541.5|370
1682065500000|2023-04-21 08:25:00|7543.3|7542.3|7540|7539|7546|7545|7539.3|7538.3|304
1682065800000|2023-04-21 08:30:00|7539.8|7538.8|7538|7537|7540.8|7539.8|7536.3|7535.3|423
1682066100000|2023-04-21 08:35:00|7537.8|7536.8|7541|7540|7542.3|7541.3|7537|7536|317
1682066400000|2023-04-21 08:40:00|7540.8|7539.8|7545.5|7544.5|7546.8|7545.8|7540.5|7539.5|165
1682066700000|2023-04-21 08:45:00|7545.3|7544.3|7545.8|7544.8|7548|7547|7543|7542|193
1682067000000|2023-04-21 08:50:00|7546|7545|7553.5|7552.5|7553.8|7552.8|7545.3|7544.3|419
1682067300000|2023-04-21 08:55:00|7553.3|7552.3|7553.8|7552.8|7556|7555|7552|7551|261
1682067600000|2023-04-21 09:00:00|7554|7553|7552|7551|7557.3|7556.3|7552|7551|339
1682067900000|2023-04-21 09:05:00|7551.8|7550.8|7550.8|7549.8|7555.8|7554.8|7550.5|7549.5|299
1682068200000|2023-04-21 09:10:00|7550.5|7549.5|7549.3|7548.3|7550.8|7549.8|7547|7546|343
1682068500000|2023-04-21 09:15:00|7549.8|7548.8|7551.8|7550.8|7553.3|7552.3|7549.3|7548.3|174
1682068800000|2023-04-21 09:20:00|7551.5|7550.5|7554.3|7553.3|7555.3|7554.3|7551.3|7550.3|258
1682069100000|2023-04-21 09:25:00|7554|7553|7554.8|7553.8|7555.3|7554.3|7552.3|7551.3|226
1682069400000|2023-04-21 09:30:00|7554.5|7553.5|7553|7552|7557.3|7556.3|7551.3|7550.3|348
1682069700000|2023-04-21 09:35:00|7553.3|7552.3|7557.8|7556.8|7559.8|7558.8|7553.3|7552.3|300
1682070000000|2023-04-21 09:40:00|7558|7557|7561.3|7560.3|7561.3|7560.3|7557.3|7556.3|259
1682070300000|2023-04-21 09:45:00|7561|7560|7560.8|7559.8|7561.3|7560.3|7556|7555|392
1682070600000|2023-04-21 09:50:00|7560.5|7559.5|7552|7551|7562.5|7561.5|7550.5|7549.5|841
1682070900000|2023-04-21 09:55:00|7551.8|7550.8|7545.3|7544.3|7551.8|7550.8|7544|7543|818
1682071200000|2023-04-21 10:00:00|7545|7544|7536.8|7535.8|7545.3|7544.3|7531.3|7530.3|812
1682071500000|2023-04-21 10:05:00|7536.5|7535.5|7538|7537|7540.8|7539.8|7536.3|7535.3|343
1682071800000|2023-04-21 10:10:00|7537.8|7536.8|7539.3|7538.3|7539.8|7538.8|7536.5|7535.5|199
1682072100000|2023-04-21 10:15:00|7539|7538|7539.8|7538.8|7541.3|7540.3|7537.8|7536.8|271
1682072400000|2023-04-21 10:20:00|7540|7539|7539.3|7538.3|7542.8|7541.8|7538.8|7537.8|238
1682072700000|2023-04-21 10:25:00|7539|7538|7531.8|7530.8|7539|7538|7530.5|7529.5|282
1682073000000|2023-04-21 10:30:00|7532|7531|7531.5|7530.5|7535.3|7534.3|7530.8|7529.8|403
1682073300000|2023-04-21 10:35:00|7531.3|7530.3|7532.8|7531.8|7534.3|7533.3|7530.8|7529.8|198
1682073600000|2023-04-21 10:40:00|7533|7532|7534.3|7533.3|7535.3|7534.3|7530.3|7529.3|171
1682073900000|2023-04-21 10:45:00|7534|7533|7533.8|7532.8|7536.3|7535.3|7531.5|7530.5|231
1682074200000|2023-04-21 10:50:00|7534|7533|7535|7534|7535.8|7534.8|7532|7531|320
1682074500000|2023-04-21 10:55:00|7534.8|7533.8|7533.8|7532.8|7536.3|7535.3|7531.3|7530.3|170
1682074800000|2023-04-21 11:00:00|7532.3|7531.3|7531|7530|7533.8|7532.8|7528.5|7527.5|375
1682075100000|2023-04-21 11:05:00|7531.3|7530.3|7529.8|7528.8|7533.8|7532.8|7529|7528|505
1682075400000|2023-04-21 11:10:00|7529.5|7528.5|7533.3|7532.3|7533.5|7532.5|7529.3|7528.3|149
1682075700000|2023-04-21 11:15:00|7533|7532|7532.8|7531.8|7534.8|7533.8|7532|7531|291
1682076000000|2023-04-21 11:20:00|7533|7532|7534.8|7533.8|7535.3|7534.3|7530.8|7529.8|240
1682076300000|2023-04-21 11:25:00|7535|7534|7534.8|7533.8|7535.8|7534.8|7532.8|7531.8|199
1682076600000|2023-04-21 11:30:00|7534.5|7533.5|7535|7534|7537.3|7536.3|7534.3|7533.3|170
1682076900000|2023-04-21 11:35:00|7535.3|7534.3|7538|7537|7539.3|7538.3|7535.3|7534.3|123
1682077200000|2023-04-21 11:40:00|7537.2|7536.2|7536.2|7535.2|7538|7537|7535|7534|139
1682077500000|2023-04-21 11:45:00|7536.5|7535.5|7536.2|7535.2|7536.5|7535.5|7534.2|7533.2|72
1682077800000|2023-04-21 11:50:00|7536|7535|7535|7534|7537.7|7536.7|7534.5|7533.5|97
1682078100000|2023-04-21 11:55:00|7535.2|7534.2|7536.5|7535.5|7537.5|7536.5|7534.7|7533.7|101
1682078400000|2023-04-21 12:00:00|7536|7535|7535.7|7534.7|7537.5|7536.5|7535|7534|115
1682078700000|2023-04-21 12:05:00|7535.5|7534.5|7540.5|7539.5|7540.5|7539.5|7534|7533|192
1682079000000|2023-04-21 12:10:00|7540.2|7539.2|7541.5|7540.5|7543.5|7542.5|7539.7|7538.7|298
1682079300000|2023-04-21 12:15:00|7541.7|7540.7|7541.2|7540.2|7542.5|7541.5|7540.2|7539.2|240
1682079600000|2023-04-21 12:20:00|7541.5|7540.5|7542.7|7541.7|7544.2|7543.2|7541|7540|215
1682079900000|2023-04-21 12:25:00|7543|7542|7540.5|7539.5|7543|7542|7540|7539|284
1682080200000|2023-04-21 12:30:00|7540.7|7539.7|7538.5|7537.5|7540.7|7539.7|7537.2|7536.2|226
1682080500000|2023-04-21 12:35:00|7538.7|7537.7|7538.7|7537.7|7540|7539|7537.5|7536.5|99
1682080800000|2023-04-21 12:40:00|7538.5|7537.5|7539.7|7538.7|7539.7|7538.7|7538|7537|94
1682081100000|2023-04-21 12:45:00|7539.5|7538.5|7541|7540|7541.5|7540.5|7539.2|7538.2|112
1682081400000|2023-04-21 12:50:00|7540.5|7539.5|7542.5|7541.5|7544|7543|7539.7|7538.7|195
1682081700000|2023-04-21 12:55:00|7542|7541|7544.5|7543.5|7546|7545|7542|7541|3251
1682082000000|2023-04-21 13:00:00|7544.7|7543.7|7544.7|7543.7|7547.5|7546.5|7544.2|7543.2|290
1682082300000|2023-04-21 13:05:00|7544.5|7543.5|7545.5|7544.5|7546.2|7545.2|7543.7|7542.7|173
1682082600000|2023-04-21 13:10:00|7545.7|7544.7|7545.5|7544.5|7547.5|7546.5|7545|7544|231
1682082900000|2023-04-21 13:15:00|7545.7|7544.7|7548.2|7547.2|7549|7548|7543.7|7542.7|289
1682083200000|2023-04-21 13:20:00|7548.5|7547.5|7548|7547|7550.5|7549.5|7547.5|7546.5|315
1682083500000|2023-04-21 13:25:00|7548.2|7547.2|7547|7546|7550|7549|7545.5|7544.5|294
1682083800000|2023-04-21 13:30:00|7546.7|7545.7|7546.7|7545.7|7549|7548|7544|7543|543
1682084100000|2023-04-21 13:35:00|7547.2|7546.2|7551.2|7550.2|7551.7|7550.7|7546.2|7545.2|447
1682084400000|2023-04-21 13:40:00|7551|7550|7557.2|7556.2|7557.5|7556.5|7550.5|7549.5|915
1682084700000|2023-04-21 13:45:00|7556.7|7555.7|7563.2|7562.2|7564.5|7563.5|7554.5|7553.5|1092
1682085000000|2023-04-21 13:50:00|7563.5|7562.5|7558|7557|7563.5|7562.5|7555|7554|4884
1682085300000|2023-04-21 13:55:00|7557.7|7556.7|7553|7552|7558.5|7557.5|7551.7|7550.7|1071
1682085600000|2023-04-21 14:00:00|7553.5|7552.5|7555.7|7554.7|7557|7556|7551.5|7550.5|618
1682085900000|2023-04-21 14:05:00|7556|7555|7562.5|7561.5|7563|7562|7555.5|7554.5|607
1682086200000|2023-04-21 14:10:00|7562.2|7561.2|7563|7562|7564.5|7563.5|7560|7559|801
1682086500000|2023-04-21 14:15:00|7563.5|7562.5|7566.2|7565.2|7566.5|7565.5|7559.7|7558.7|734
1682086800000|2023-04-21 14:20:00|7566.5|7565.5|7569.5|7568.5|7569.5|7568.5|7564.7|7563.7|800
1682087100000|2023-04-21 14:25:00|7569|7568|7569|7568|7570.5|7569.5|7566.8|7565.8|1192
1682087400000|2023-04-21 14:30:00|7568.8|7567.8|7573|7572|7573.5|7572.5|7568.3|7567.3|562
1682087700000|2023-04-21 14:35:00|7572.8|7571.8|7567.8|7566.8|7574.8|7573.8|7567.3|7566.3|386
1682088000000|2023-04-21 14:40:00|7568|7567|7556.3|7555.3|7568.5|7567.5|7555.8|7554.8|555
1682088300000|2023-04-21 14:45:00|7556|7555|7560.8|7559.8|7561.3|7560.3|7554.5|7553.5|471
1682088600000|2023-04-21 14:50:00|7560.5|7559.5|7559|7558|7561.8|7560.8|7558.3|7557.3|323
1682088900000|2023-04-21 14:55:00|7559.3|7558.3|7559.8|7558.8|7559.8|7558.8|7555.8|7554.8|247
1682089200000|2023-04-21 15:00:00|7560|7559|7567.8|7566.8|7568.3|7567.3|7558.3|7557.3|1332
1682089500000|2023-04-21 15:05:00|7568|7567|7565.3|7564.3|7568.8|7567.8|7564.8|7563.8|245
1682089800000|2023-04-21 15:10:00|7565.5|7564.5|7567.3|7566.3|7568.5|7567.5|7563.8|7562.8|240
1682090100000|2023-04-21 15:15:00|7567|7566|7568.8|7567.8|7570.3|7569.3|7565.8|7564.8|341
1682090400000|2023-04-21 15:20:00|7569|7568|7566.3|7565.3|7569.8|7568.8|7566.3|7565.3|526
1682090700000|2023-04-21 15:25:00|7566|7565|7568.8|7567.8|7569.3|7568.3|7564.8|7563.8|798
1682091000000|2023-04-21 15:30:00|7555.8|7554.8|7560.8|7558.8|7563.3|7561.3|7555.3|7553.3|2792
1682091300000|2023-04-21 15:35:00|7563.3|7561.3|7565.5|7563.5|7566|7564|7561.8|7559.8|1688
1682091600000|2023-04-21 15:40:00|7565.3|7563.3|7570.3|7568.3|7573|7571|7564.8|7562.8|513
1682091900000|2023-04-21 15:45:00|7569.8|7567.8|7563.5|7561.5|7572.3|7570.3|7563.3|7561.3|283
1682092200000|2023-04-21 15:50:00|7563.8|7561.8|7568.3|7566.3|7568.3|7566.3|7563.3|7561.3|197
1682092500000|2023-04-21 15:55:00|7568.5|7566.5|7574.8|7572.8|7575.8|7573.8|7568|7566|165
1682092800000|2023-04-21 16:00:00|7575|7573|7574.8|7572.8|7575.3|7573.3|7571.3|7569.3|262
1682093100000|2023-04-21 16:05:00|7575|7573|7573.8|7571.8|7576.3|7574.3|7572.3|7570.3|295
1682093400000|2023-04-21 16:10:00|7573.5|7571.5|7576.8|7574.8|7577.8|7575.8|7573.3|7571.3|194
1682093700000|2023-04-21 16:15:00|7576.5|7574.5|7577.8|7575.8|7578.3|7576.3|7574.5|7572.5|114
1682094000000|2023-04-21 16:20:00|7578|7576|7576|7574|7578.3|7576.3|7574.3|7572.3|194
1682094300000|2023-04-21 16:25:00|7576.3|7574.3|7572|7570|7576.5|7574.5|7571.3|7569.3|114
1682094600000|2023-04-21 16:30:00|7572.3|7570.3|7576.3|7574.3|7576.5|7574.5|7571.8|7569.8|197
1682094900000|2023-04-21 16:35:00|7575.8|7573.8|7574.8|7572.8|7576.8|7574.8|7573.8|7571.8|122
1682095200000|2023-04-21 16:40:00|7575|7573|7576|7574|7576|7574|7572.8|7570.8|82
1682095500000|2023-04-21 16:45:00|7575.8|7573.8|7577.8|7575.8|7578.8|7576.8|7575.3|7573.3|135
1682095800000|2023-04-21 16:50:00|7577.5|7575.5|7576|7574|7577.8|7575.8|7575.3|7573.3|84
1682096100000|2023-04-21 16:55:00|7575.8|7573.8|7577.8|7575.8|7578.8|7576.8|7575.8|7573.8|106
1682096400000|2023-04-21 17:00:00|7577.5|7575.5|7577.5|7575.5|7580.3|7578.3|7576.8|7574.8|161
1682096700000|2023-04-21 17:05:00|7577.8|7575.8|7579.5|7577.5|7580.8|7578.8|7577.8|7575.8|84
1682097000000|2023-04-21 17:10:00|7579.8|7577.8|7577.3|7575.3|7580.8|7578.8|7576.5|7574.5|33
1682097300000|2023-04-21 17:15:00|7577.5|7575.5|7575.8|7573.8|7578.8|7576.8|7574.5|7572.5|40
1682097600000|2023-04-21 17:20:00|7576|7574|7575.8|7573.8|7577.5|7575.5|7575|7573|68
1682097900000|2023-04-21 17:25:00|7576|7574|7578|7576|7578.5|7576.5|7575.8|7573.8|34
1682098200000|2023-04-21 17:30:00|7578.3|7576.3|7578.5|7576.5|7580.5|7578.5|7577.8|7575.8|44
1682098500000|2023-04-21 17:35:00|7578.8|7576.8|7581.3|7579.3|7581.8|7579.8|7578.8|7576.8|66
1682098800000|2023-04-21 17:40:00|7581|7579|7583.3|7581.3|7584.8|7582.8|7581|7579|92
1682099100000|2023-04-21 17:45:00|7583.5|7581.5|7584.8|7582.8|7585.3|7583.3|7583|7581|60
1682099400000|2023-04-21 17:50:00|7585|7583|7583|7581|7585.5|7583.5|7582.3|7580.3|84
1682099700000|2023-04-21 17:55:00|7583.3|7581.3|7584.8|7582.8|7584.8|7582.8|7582.8|7580.8|100
1682100000000|2023-04-21 18:00:00|7585|7583|7586.8|7584.8|7588|7586|7584.8|7582.8|54
1682100300000|2023-04-21 18:05:00|7586.3|7584.3|7586.5|7584.5|7587.5|7585.5|7585.5|7583.5|52
1682100600000|2023-04-21 18:10:00|7586.8|7584.8|7587.3|7585.3|7588.5|7586.5|7586.8|7584.8|17
1682100900000|2023-04-21 18:15:00|7587.5|7585.5|7584.5|7582.5|7587.8|7585.8|7584.3|7582.3|49
1682101200000|2023-04-21 18:20:00|7584.8|7582.8|7584.3|7582.3|7585.3|7583.3|7584.3|7582.3|18
1682101500000|2023-04-21 18:25:00|7584|7582|7584|7582|7584.5|7582.5|7582.8|7580.8|68
1682101800000|2023-04-21 18:30:00|7584.3|7582.3|7582.5|7580.5|7585.5|7583.5|7581.8|7579.8|97
1682102100000|2023-04-21 18:35:00|7582.3|7580.3|7581.8|7579.8|7582.3|7580.3|7580.8|7578.8|46
1682102400000|2023-04-21 18:40:00|7581.5|7579.5|7582.3|7580.3|7582.3|7580.3|7581.3|7579.3|69
1682102700000|2023-04-21 18:45:00|7582|7580|7583|7581|7583.3|7581.3|7580.3|7578.3|131
1682103000000|2023-04-21 18:50:00|7583.3|7581.3|7583|7581|7583.8|7581.8|7581.8|7579.8|104
1682103300000|2023-04-21 18:55:00|7582.8|7580.8|7584.5|7582.5|7585|7583|7582.5|7580.5|44
1682103600000|2023-04-21 19:00:00|7584.3|7582.3|7581.3|7579.3|7585.3|7583.3|7580.5|7578.5|72
1682103900000|2023-04-21 19:05:00|7581|7579|7579|7577|7581.5|7579.5|7577.3|7575.3|31
1682104200000|2023-04-21 19:10:00|7579.3|7577.3|7578.3|7576.3|7579.8|7577.8|7578.3|7576.3|44
1682104500000|2023-04-21 19:15:00|7578.5|7576.5|7581|7579|7581.5|7579.5|7578.3|7576.3|72
1682104800000|2023-04-21 19:20:00|7581.3|7579.3|7581.5|7579.5|7583.3|7581.3|7580.8|7578.8|42
1682105100000|2023-04-21 19:25:00|7581.3|7579.3|7582.8|7580.8|7583|7581|7580.8|7578.8|42
1682105400000|2023-04-21 19:30:00|7583|7581|7584|7582|7584.8|7582.8|7582.5|7580.5|22
1682105700000|2023-04-21 19:35:00|7584.3|7582.3|7582.8|7580.8|7585.3|7583.3|7582.8|7580.8|61
1682106000000|2023-04-21 19:40:00|7583.3|7581.3|7582.3|7580.3|7584.5|7582.5|7581.3|7579.3|50
1682106300000|2023-04-21 19:45:00|7582|7580|7583.5|7581.5|7584.5|7582.5|7580.3|7578.3|104
1682106600000|2023-04-21 19:50:00|7583.3|7581.3|7586.5|7584.5|7587.3|7585.3|7582|7580|183
1682106900000|2023-04-21 19:55:00|7586.3|7584.3|7585.5|7583.5|7587.3|7585.3|7583.8|7581.8|177
1682107200000|2023-04-21 20:00:00|7586.8|7582.8|7584.3|7580.3|7586.9|7582.9|7583.2|7579.2|0
1682107500000|2023-04-21 20:05:00|7584.6|7580.6|7584.2|7580.2|7584.6|7580.6|7582.9|7578.9|0
1682107800000|2023-04-21 20:10:00|7583.2|7579.2|7582.9|7578.9|7583.2|7579.2|7581.8|7577.8|0
1682108100000|2023-04-21 20:15:00|7582.8|7578.8|7581.7|7577.7|7582.9|7578.9|7581.7|7577.7|0
1682108400000|2023-04-21 20:20:00|7581.4|7577.4|7582.3|7578.3|7582.6|7578.6|7581.4|7577.4|0
1682108700000|2023-04-21 20:25:00|7581.8|7577.8|7580.9|7576.9|7582.3|7578.3|7580.4|7576.4|0
1682109000000|2023-04-21 20:30:00|7581.1|7577.1|7583.2|7579.2|7583.2|7579.2|7580.9|7576.9|0
1682109300000|2023-04-21 20:35:00|7583.1|7579.1|7581.8|7577.8|7583.2|7579.2|7581.4|7577.4|0
1682109600000|2023-04-21 20:40:00|7582.3|7578.3|7581.8|7577.8|7582.3|7578.3|7581.8|7577.8|0
1682109900000|2023-04-21 20:45:00|7581.9|7577.9|7581.6|7577.6|7581.9|7577.9|7581.5|7577.5|0
1682110200000|2023-04-21 20:50:00|7581.9|7577.9|7581.9|7577.9|7582.5|7578.5|7581.6|7577.6|0
1682110500000|2023-04-21 20:55:00|7581.6|7577.6|7581.4|7577.4|7582|7578|7580.3|7576.3|0
1682287800000|2023-04-23 22:10:00|7577.7|7573.7|7579.9|7575.9|7579.9|7575.9|7577.3|7573.3|0
1682288100000|2023-04-23 22:15:00|7579.4|7575.4|7576.9|7572.9|7580.8|7576.8|7576.9|7572.9|0
1682288400000|2023-04-23 22:20:00|7577.2|7573.2|7577.2|7573.2|7577.4|7573.4|7575.9|7571.9|0
1682288700000|2023-04-23 22:25:00|7576.9|7572.9|7576.8|7572.8|7577.7|7573.7|7576.3|7572.3|0
1682289000000|2023-04-23 22:30:00|7576.3|7572.3|7578|7574|7578.5|7574.5|7576.3|7572.3|0
1682289300000|2023-04-23 22:35:00|7578.4|7574.4|7577.1|7573.1|7578.5|7574.5|7576.8|7572.8|0
1682289600000|2023-04-23 22:40:00|7576.8|7572.8|7576.8|7572.8|7577.1|7573.1|7576.8|7572.8|0
1682289900000|2023-04-23 22:45:00|7576.5|7572.5|7577.7|7573.7|7577.7|7573.7|7576.3|7572.3|0
1682290200000|2023-04-23 22:50:00|7577.2|7573.2|7578|7574|7579.4|7575.4|7577.1|7573.1|0
1682290500000|2023-04-23 22:55:00|7578.5|7574.5|7578.5|7574.5|7578.5|7574.5|7578|7574|0
1682290800000|2023-04-23 23:00:00|7579|7575|7579.4|7575.4|7580.4|7576.4|7578.5|7574.5|0
1682291100000|2023-04-23 23:05:00|7579|7575|7579.7|7575.7|7580.4|7576.4|7579|7575|0
1682291400000|2023-04-23 23:10:00|7579.9|7575.9|7579.9|7575.9|7581.3|7577.3|7579.4|7575.4|0
1682291700000|2023-04-23 23:15:00|7579.4|7576.4|7578.9|7575.9|7579.4|7576.4|7578.9|7575.9|0
1682292000000|2023-04-23 23:20:00|7579.4|7576.4|7579.4|7576.4|7579.9|7576.9|7579.4|7576.4|0
1682292300000|2023-04-23 23:25:00|7578.9|7575.9|7578.9|7575.9|7578.9|7575.9|7578.5|7575.5|0
1682292600000|2023-04-23 23:30:00|7579.4|7576.4|7578.8|7575.8|7579.4|7576.4|7578.8|7575.8|0
1682292900000|2023-04-23 23:35:00|7578.7|7575.7|7577.5|7574.5|7578.7|7575.7|7577.5|7574.5|0
1682293200000|2023-04-23 23:40:00|7577.4|7574.4|7578|7575|7578|7575|7577.1|7574.1|0
1682293500000|2023-04-23 23:45:00|7577.9|7574.9|7579.3|7576.3|7579.9|7576.9|7577.8|7574.8|0
1682293800000|2023-04-23 23:50:00|7579.4|7576.4|7577.9|7574.9|7579.9|7576.9|7577.8|7574.8|0
1682294100000|2023-04-23 23:55:00|7577.8|7574.8|7577.4|7574.4|7577.9|7574.9|7577.1|7574.1|0
1682294400000|2023-04-24 00:00:00|7577.1|7574.1|7572.8|7569.8|7577.1|7574.1|7569.9|7566.9|0
1682294700000|2023-04-24 00:05:00|7572.3|7569.3|7571.4|7568.4|7572.8|7569.8|7570.5|7567.5|0
1682295000000|2023-04-24 00:10:00|7573.1|7570.1|7574.8|7571.8|7574.8|7571.8|7570.9|7567.9|0
1682295300000|2023-04-24 00:15:00|7574.7|7571.7|7569.8|7566.8|7574.7|7571.7|7568.6|7565.6|0
1682295600000|2023-04-24 00:20:00|7569.7|7566.7|7569.9|7566.9|7569.9|7566.9|7569.7|7566.7|0
1682296200000|2023-04-24 00:30:00|7569.1|7566.1|7570|7567|7570|7567|7568.2|7565.2|0
1682296500000|2023-04-24 00:35:00|7570.1|7567.1|7566.7|7563.7|7570.2|7567.2|7566.7|7563.7|0
1682296800000|2023-04-24 00:40:00|7566.8|7563.8|7568.5|7565.5|7568.5|7565.5|7566.7|7563.7|0
1682297100000|2023-04-24 00:45:00|7544.3|7541.3|7545.3|7542.3|7545.3|7542.3|7543.4|7540.4|0
1682297400000|2023-04-24 00:50:00|7545.4|7542.4|7547.2|7544.2|7547.2|7544.2|7545.4|7542.4|0
1682297700000|2023-04-24 00:55:00|7547.1|7544.1|7547.1|7544.1|7547.2|7544.2|7547.1|7544.1|0
1682298000000|2023-04-24 01:00:00|7568.8|7565.8|7570.5|7567.5|7570.5|7567.5|7568.8|7565.8|0
1682298300000|2023-04-24 01:05:00|7570.6|7567.6|7572.2|7569.2|7572.2|7569.2|7570.5|7567.5|0
1682298900000|2023-04-24 01:15:00|7572.3|7569.3|7572.3|7569.3|7572.3|7569.3|7572.2|7569.2|0
1682299200000|2023-04-24 01:20:00|7573.9|7570.9|7574.1|7571.1|7574.1|7571.1|7573.9|7570.9|0
1682299500000|2023-04-24 01:25:00|7573.2|7570.2|7574.1|7571.1|7574.1|7571.1|7572.3|7569.3|0
1682299800000|2023-04-24 01:30:00|7572.4|7569.4|7574.1|7571.1|7575.8|7572.8|7572.3|7569.3|0
1682300100000|2023-04-24 01:35:00|7575.8|7572.8|7573.9|7570.9|7575.9|7572.9|7572.2|7569.2|0
1682300400000|2023-04-24 01:40:00|7573.1|7570.1|7571.9|7568.9|7573.9|7570.9|7571.9|7568.9|0
1682300700000|2023-04-24 01:45:00|7572|7569|7573.6|7570.6|7575.3|7572.3|7571.9|7568.9|0
1682301000000|2023-04-24 01:50:00|7572.8|7569.8|7571.9|7568.9|7573.6|7570.6|7571.9|7568.9|0
1682301300000|2023-04-24 01:55:00|7573.6|7570.6|7568.8|7565.8|7573.6|7570.6|7568.8|7565.8|0
1682301600000|2023-04-24 02:00:00|7567.1|7564.1|7568.9|7565.9|7568.9|7565.9|7567.1|7564.1|0
1682301900000|2023-04-24 02:05:00|7569.4|7566.4|7569.4|7566.4|7569.4|7566.4|7567.7|7564.7|0
1682302200000|2023-04-24 02:10:00|7567.7|7564.7|7567.7|7564.7|7569.4|7566.4|7567.7|7564.7|0
1682302500000|2023-04-24 02:15:00|7569.4|7566.4|7571.1|7568.1|7571.1|7568.1|7569.4|7566.4|0
1682302800000|2023-04-24 02:20:00|7570.3|7567.3|7569.4|7566.4|7570.3|7567.3|7569.4|7566.4|0
1682303100000|2023-04-24 02:25:00|7569.1|7566.1|7569.1|7566.1|7569.1|7566.1|7569.1|7566.1|0
1682303700000|2023-04-24 02:35:00|7567.4|7564.4|7567.3|7564.3|7567.4|7564.4|7565.6|7562.6|0
1682304000000|2023-04-24 02:40:00|7567.5|7564.5|7565.8|7562.8|7567.5|7564.5|7565.8|7562.8|0
1682304300000|2023-04-24 02:45:00|7564.1|7561.1|7565.8|7562.8|7565.8|7562.8|7564.1|7561.1|0
1682304600000|2023-04-24 02:50:00|7565.3|7562.3|7563.2|7560.2|7565.3|7562.3|7563.1|7560.1|0
1682304900000|2023-04-24 02:55:00|7564.9|7561.9|7564.9|7561.9|7566.6|7563.6|7564.9|7561.9|0
1682305200000|2023-04-24 03:00:00|7565|7562|7564.7|7561.7|7565|7562|7564.7|7561.7|0
1682305500000|2023-04-24 03:05:00|7564.8|7561.8|7566.5|7563.5|7566.5|7563.5|7564.7|7561.7|0
1682306100000|2023-04-24 03:15:00|7564.8|7561.8|7565.6|7562.6|7566.5|7563.5|7564.8|7561.8|0
1682306400000|2023-04-24 03:20:00|7564.8|7561.8|7566|7563|7566|7563|7564.3|7561.3|0
1682306700000|2023-04-24 03:25:00|7565.8|7562.8|7565.1|7562.1|7565.8|7562.8|7565.1|7562.1|0
1682307000000|2023-04-24 03:30:00|7563.4|7560.4|7563.2|7560.2|7563.4|7560.4|7563.2|7560.2|0
1682307300000|2023-04-24 03:35:00|7563.3|7560.3|7566.3|7563.3|7566.3|7563.3|7563.3|7560.3|0
1682307600000|2023-04-24 03:40:00|7566.4|7563.4|7566.3|7563.3|7566.4|7563.4|7566.3|7563.3|0
1682308800000|2023-04-24 04:00:00|7566.4|7563.4|7566.4|7563.4|7568|7565|7566.3|7563.3|0
1682309100000|2023-04-24 04:05:00|7566.3|7563.3|7566.4|7563.4|7566.4|7563.4|7566.3|7563.3|0
1682309400000|2023-04-24 04:10:00|7566.5|7563.5|7566.5|7563.5|7566.5|7563.5|7566.5|7563.5|0
1682309700000|2023-04-24 04:15:00|7566.4|7563.4|7564.8|7561.8|7566.4|7563.4|7564.7|7561.7|0
1682310000000|2023-04-24 04:20:00|7566.5|7563.5|7566.5|7563.5|7566.5|7563.5|7566.5|7563.5|0
1682310300000|2023-04-24 04:25:00|7566.4|7563.4|7566.4|7563.4|7566.4|7563.4|7566.3|7563.3|0
1682310600000|2023-04-24 04:30:00|7566.3|7563.3|7566.4|7563.4|7566.4|7563.4|7566.3|7563.3|0
1682310900000|2023-04-24 04:35:00|7566.3|7563.3|7566.3|7563.3|7566.3|7563.3|7564.6|7561.6|0
1682311200000|2023-04-24 04:40:00|7564.7|7561.7|7567.2|7564.2|7567.2|7564.2|7564.6|7561.6|0
1682311500000|2023-04-24 04:45:00|7566.5|7563.5|7566.5|7563.5|7566.5|7563.5|7564.8|7561.8|0
1682311800000|2023-04-24 04:50:00|7564.8|7561.8|7566.5|7563.5|7566.5|7563.5|7564.8|7561.8|0
1682312100000|2023-04-24 04:55:00|7566.4|7563.4|7564.8|7561.8|7566.4|7563.4|7564.7|7561.7|0
1682312400000|2023-04-24 05:00:00|7564.7|7561.7|7563.1|7560.1|7566.4|7563.4|7563|7560|0
1682312700000|2023-04-24 05:05:00|7561.4|7558.4|7561.4|7558.4|7563.1|7560.1|7561.3|7558.3|0
1682313000000|2023-04-24 05:10:00|7562.2|7559.2|7564.4|7561.4|7564.4|7561.4|7562.2|7559.2|0
1682313300000|2023-04-24 05:15:00|7564.3|7561.3|7564.8|7561.8|7564.8|7561.8|7564.3|7561.3|0
1682313600000|2023-04-24 05:20:00|7566.5|7563.5|7564.8|7561.8|7566.5|7563.5|7564.8|7561.8|0
1682313900000|2023-04-24 05:25:00|7565.6|7562.6|7564.8|7561.8|7566.5|7563.5|7564.8|7561.8|0
1682314200000|2023-04-24 05:30:00|7563.1|7560.1|7563|7560|7563.2|7560.2|7561.4|7558.4|0
1682314500000|2023-04-24 05:35:00|7563.2|7560.2|7561.8|7558.8|7563.5|7560.5|7561.8|7558.8|0
1682314800000|2023-04-24 05:40:00|7560.1|7557.1|7560.6|7557.6|7560.6|7557.6|7560|7557|0
1682315100000|2023-04-24 05:45:00|7560.8|7557.8|7560.9|7557.9|7560.9|7557.9|7559|7556|0
1682315400000|2023-04-24 05:50:00|7561.9|7558.9|7563.6|7560.6|7563.6|7560.6|7561.9|7558.9|0
1682315700000|2023-04-24 05:55:00|7561.9|7558.9|7560.2|7557.2|7561.9|7558.9|7560.2|7557.2|0
1682316000000|2023-04-24 06:00:00|7558.5|7555.5|7555|7553|7560.2|7557.3|7553.3|7551.3|370
1682316300000|2023-04-24 06:05:00|7554.5|7552.5|7550.3|7548.3|7554.5|7552.5|7547.5|7545.5|428
1682316600000|2023-04-24 06:10:00|7550|7548|7548.8|7546.8|7550.5|7548.5|7548.3|7546.3|140
1682316900000|2023-04-24 06:15:00|7548.5|7546.5|7547.8|7545.8|7551.5|7549.5|7547.8|7545.8|164
1682317200000|2023-04-24 06:20:00|7548.3|7546.3|7548.3|7546.3|7549.3|7547.3|7546.8|7544.8|186
1682317500000|2023-04-24 06:25:00|7548.5|7546.5|7549.3|7547.3|7549.3|7547.3|7547.8|7545.8|134
1682317800000|2023-04-24 06:30:00|7549|7547|7548.5|7546.5|7549.3|7547.3|7544.5|7542.5|145
1682318100000|2023-04-24 06:35:00|7548.8|7546.8|7548.5|7546.5|7549|7547|7547.8|7545.8|61
1682318400000|2023-04-24 06:40:00|7548.8|7546.8|7546|7544|7548.8|7546.8|7544.8|7542.8|124
1682318700000|2023-04-24 06:45:00|7546.3|7544.3|7548|7546|7549|7547|7545|7543|112
1682319000000|2023-04-24 06:50:00|7547.8|7545.8|7550|7548|7553|7551|7547.5|7545.5|237
1682319300000|2023-04-24 06:55:00|7549.8|7547.8|7545.3|7543.3|7550.3|7548.3|7544.3|7542.3|220
1682319600000|2023-04-24 07:00:00|7544.8|7543.8|7558.5|7557.5|7558.8|7557.8|7543.8|7542.8|1660
1682319900000|2023-04-24 07:05:00|7559|7558|7551.8|7550.8|7560.5|7559.5|7549|7548|757
1682320200000|2023-04-24 07:10:00|7552|7551|7548|7547|7553.3|7552.3|7547.8|7546.8|540
1682320500000|2023-04-24 07:15:00|7548.3|7547.3|7551.8|7550.8|7557.5|7556.5|7547.8|7546.8|696
1682320800000|2023-04-24 07:20:00|7552|7551|7557.5|7556.5|7557.8|7556.8|7550.8|7549.8|334
1682321100000|2023-04-24 07:25:00|7557.3|7556.3|7554|7553|7557.8|7556.8|7553.5|7552.5|287
1682321400000|2023-04-24 07:30:00|7553.8|7552.8|7554.8|7553.8|7556.8|7555.8|7552.8|7551.8|381
1682321700000|2023-04-24 07:35:00|7554.5|7553.5|7557.3|7556.3|7558.8|7557.8|7554|7553|349
1682322000000|2023-04-24 07:40:00|7557.5|7556.5|7559.1|7558.1|7560.3|7559.3|7555.8|7554.8|160
1682322300000|2023-04-24 07:45:00|7559.6|7558.6|7559.3|7558.3|7561.3|7560.3|7556.6|7555.6|292
1682322600000|2023-04-24 07:50:00|7559.1|7558.1|7560.6|7559.6|7561.8|7560.8|7556.8|7555.8|314
1682322900000|2023-04-24 07:55:00|7560.1|7559.1|7559.6|7558.6|7560.8|7559.8|7556.6|7555.6|217
1682323200000|2023-04-24 08:00:00|7560.1|7559.1|7562.3|7561.3|7563.1|7562.1|7559.3|7558.3|228
1682323500000|2023-04-24 08:05:00|7562.6|7561.6|7562.1|7561.1|7564.1|7563.1|7560.8|7559.8|282
1682323800000|2023-04-24 08:10:00|7562.3|7561.3|7559.1|7558.1|7562.6|7561.6|7556.8|7555.8|266
1682324100000|2023-04-24 08:15:00|7559.3|7558.3|7559.6|7558.6|7560.1|7559.1|7557.1|7556.1|260
1682324400000|2023-04-24 08:20:00|7559.3|7558.3|7554.6|7553.6|7559.8|7558.8|7553.8|7552.8|180
1682324700000|2023-04-24 08:25:00|7554.3|7553.3|7561.6|7560.6|7562.6|7561.6|7554.1|7553.1|218
1682325000000|2023-04-24 08:30:00|7561.3|7560.3|7560.1|7559.1|7562.8|7561.8|7559.1|7558.1|150
1682325300000|2023-04-24 08:35:00|7559.8|7558.8|7559.6|7558.6|7562.6|7561.6|7558.6|7557.6|105
1682325600000|2023-04-24 08:40:00|7558.8|7557.8|7557.6|7556.6|7560.1|7559.1|7557.1|7556.1|158
1682325900000|2023-04-24 08:45:00|7557.8|7556.8|7558.1|7557.1|7559.1|7558.1|7555.6|7554.6|152
1682326200000|2023-04-24 08:50:00|7558.3|7557.3|7560.3|7559.3|7561.1|7560.1|7557.3|7556.3|134
1682326500000|2023-04-24 08:55:00|7560.6|7559.6|7557.3|7556.3|7560.8|7559.8|7556.3|7555.3|127
1682326800000|2023-04-24 09:00:00|7557.1|7556.1|7560.6|7559.6|7561.1|7560.1|7557.1|7556.1|143
1682327100000|2023-04-24 09:05:00|7560.8|7559.8|7563.3|7562.3|7563.8|7562.8|7560.6|7559.6|203
1682327400000|2023-04-24 09:10:00|7563.1|7562.1|7561.1|7560.1|7563.6|7562.6|7560.6|7559.6|178
1682327700000|2023-04-24 09:15:00|7561.6|7560.6|7564.6|7563.6|7564.6|7563.6|7561.1|7560.1|186
1682328000000|2023-04-24 09:20:00|7565.1|7564.1|7565.3|7564.3|7567.8|7566.8|7564.3|7563.3|244
1682328300000|2023-04-24 09:25:00|7565.1|7564.1|7565.1|7564.1|7567.1|7566.1|7565.1|7564.1|124
1682328600000|2023-04-24 09:30:00|7565.3|7564.3|7567.6|7566.6|7567.6|7566.6|7564.3|7563.3|153
1682328900000|2023-04-24 09:35:00|7567.3|7566.3|7568.6|7567.6|7568.6|7567.6|7565.8|7564.8|143
1682329200000|2023-04-24 09:40:00|7568.3|7567.3|7569.1|7568.1|7569.6|7568.6|7566.8|7565.8|177
1682329500000|2023-04-24 09:45:00|7569.6|7568.6|7567.1|7566.1|7570.1|7569.1|7566.8|7565.8|78
1682329800000|2023-04-24 09:50:00|7567.3|7566.3|7566.1|7565.1|7568.6|7567.6|7565.1|7564.1|177
1682330100000|2023-04-24 09:55:00|7566.3|7565.3|7567.1|7566.1|7568.1|7567.1|7565.1|7564.1|145
1682330400000|2023-04-24 10:00:00|7566.6|7565.6|7569.6|7568.6|7569.6|7568.6|7565.6|7564.6|238
1682330700000|2023-04-24 10:05:00|7569.3|7568.3|7567.6|7566.6|7570.1|7569.1|7567.3|7566.3|166
1682331000000|2023-04-24 10:10:00|7567.3|7566.3|7567.3|7566.3|7567.6|7566.6|7565.3|7564.3|149
1682331300000|2023-04-24 10:15:00|7567.6|7566.6|7570.8|7569.8|7571.1|7570.1|7566.6|7565.6|184
1682331600000|2023-04-24 10:20:00|7570.6|7569.6|7570.6|7569.6|7571.1|7570.1|7569.1|7568.1|140
1682331900000|2023-04-24 10:25:00|7570.8|7569.8|7571.6|7570.6|7572.1|7571.1|7569.6|7568.6|118
1682332200000|2023-04-24 10:30:00|7571.8|7570.8|7572.1|7571.1|7574.1|7573.1|7571.1|7570.1|167
1682332500000|2023-04-24 10:35:00|7571.8|7570.8|7573.6|7572.6|7574.8|7573.8|7571.8|7570.8|124
1682332800000|2023-04-24 10:40:00|7573.3|7572.3|7575.6|7574.6|7575.8|7574.8|7573.1|7572.1|120
1682333100000|2023-04-24 10:45:00|7575.8|7574.8|7572.6|7571.6|7576.1|7575.1|7572.1|7571.1|132
1682333400000|2023-04-24 10:50:00|7572.8|7571.8|7573.6|7572.6|7573.6|7572.6|7570.1|7569.1|3196
1682333700000|2023-04-24 10:55:00|7573.3|7572.3|7576.3|7575.3|7577.1|7576.1|7573.1|7572.1|112
1682334000000|2023-04-24 11:00:00|7576.6|7575.6|7577.3|7576.3|7578.1|7577.1|7575.1|7574.1|2238
1682334300000|2023-04-24 11:05:00|7577.6|7576.6|7576.6|7575.6|7578.1|7577.1|7575.1|7574.1|2108
1682334600000|2023-04-24 11:10:00|7576.3|7575.3|7578.1|7577.1|7578.6|7577.6|7575.1|7574.1|109
1682334900000|2023-04-24 11:15:00|7578.3|7577.3|7578.6|7577.6|7580.6|7579.6|7577.1|7576.1|148
1682335200000|2023-04-24 11:20:00|7578.8|7577.8|7580.1|7579.1|7580.8|7579.8|7578.1|7577.1|1116
1682335500000|2023-04-24 11:25:00|7579.8|7578.8|7580.8|7579.8|7581.3|7580.3|7578.3|7577.3|99
1682335800000|2023-04-24 11:30:00|7580.6|7579.6|7580.8|7579.8|7583.6|7582.6|7580.1|7579.1|109
1682336100000|2023-04-24 11:35:00|7580.6|7579.6|7581.6|7580.6|7581.6|7580.6|7579.3|7578.3|140
1682336400000|2023-04-24 11:40:00|7581.3|7580.3|7581.1|7580.1|7582.1|7581.1|7580.1|7579.1|112
1682336700000|2023-04-24 11:45:00|7581.3|7580.3|7580.8|7579.8|7582.6|7581.6|7580.3|7579.3|1092
1682337000000|2023-04-24 11:50:00|7580.6|7579.6|7580.6|7579.6|7581.6|7580.6|7580.1|7579.1|116
1682337300000|2023-04-24 11:55:00|7580.3|7579.3|7582.1|7581.1|7582.6|7581.6|7580.3|7579.3|44
1682337600000|2023-04-24 12:00:00|7581.8|7580.8|7581.6|7580.6|7582.3|7581.3|7580.3|7579.3|81
1682337900000|2023-04-24 12:05:00|7581.8|7580.8|7581.6|7580.6|7582.6|7581.6|7580.3|7579.3|153
1682338200000|2023-04-24 12:10:00|7581.3|7580.3|7578.1|7577.1|7581.6|7580.6|7577.8|7576.8|209
1682338500000|2023-04-24 12:15:00|7578.3|7577.3|7576.1|7575.1|7579.1|7578.1|7574.8|7573.8|193
1682338800000|2023-04-24 12:20:00|7576.3|7575.3|7575.3|7574.3|7578.3|7577.3|7574.8|7573.8|144
1682339100000|2023-04-24 12:25:00|7575.1|7574.1|7569.6|7568.6|7575.3|7574.3|7569.1|7568.1|385
1682339400000|2023-04-24 12:30:00|7569.3|7568.3|7569.1|7568.1|7572.1|7571.1|7567.6|7566.6|162
1682339700000|2023-04-24 12:35:00|7569.3|7568.3|7568.1|7567.1|7569.6|7568.6|7567.8|7566.8|51
1682340000000|2023-04-24 12:40:00|7568.3|7567.3|7569.6|7568.6|7570.6|7569.6|7568.3|7567.3|93
1682340300000|2023-04-24 12:45:00|7569.8|7568.8|7571.1|7570.1|7572.1|7571.1|7569.1|7568.1|107
1682340600000|2023-04-24 12:50:00|7571.3|7570.3|7570.8|7569.8|7572.3|7571.3|7570.8|7569.8|124
1682340900000|2023-04-24 12:55:00|7571.1|7570.1|7570.1|7569.1|7571.1|7570.1|7567.3|7566.3|152
1682341200000|2023-04-24 13:00:00|7569.8|7568.8|7569.1|7568.1|7569.8|7568.8|7566.3|7565.3|179
1682341500000|2023-04-24 13:05:00|7568.8|7567.8|7571.6|7570.6|7571.6|7570.6|7567.3|7566.3|80
1682341800000|2023-04-24 13:10:00|7571.8|7570.8|7572.6|7571.6|7574.1|7573.1|7571.6|7570.6|131
1682342100000|2023-04-24 13:15:00|7572.8|7571.8|7573.1|7572.1|7573.6|7572.6|7571.8|7570.8|83
1682342400000|2023-04-24 13:20:00|7573.3|7572.3|7573.6|7572.6|7574.8|7573.8|7572.8|7571.8|113
1682342700000|2023-04-24 13:25:00|7573.8|7572.8|7574.1|7573.1|7574.6|7573.6|7571.1|7570.1|190
1682343000000|2023-04-24 13:30:00|7574.3|7573.3|7577.1|7576.1|7579.6|7578.6|7574.3|7573.3|570
1682343300000|2023-04-24 13:35:00|7576.8|7575.8|7577.1|7576.1|7577.6|7576.6|7574.1|7573.1|321
1682343600000|2023-04-24 13:40:00|7577.3|7576.3|7578.8|7577.8|7580.1|7579.1|7576.6|7575.6|414
1682343900000|2023-04-24 13:45:00|7578.6|7577.6|7578.6|7577.6|7579.1|7578.1|7576.6|7575.6|298
1682344200000|2023-04-24 13:50:00|7578.3|7577.3|7578.6|7577.6|7579.6|7578.6|7576.3|7575.3|299
1682344500000|2023-04-24 13:55:00|7578.8|7577.8|7577.3|7576.3|7579.1|7578.1|7575.6|7574.6|228
1682344800000|2023-04-24 14:00:00|7577.1|7576.1|7576.6|7575.6|7579.1|7578.1|7573.8|7572.8|199
1682345100000|2023-04-24 14:05:00|7576.8|7575.8|7574.3|7573.3|7577.1|7576.1|7573.1|7572.1|223
1682345400000|2023-04-24 14:10:00|7573.9|7572.9|7576.2|7575.2|7577.7|7576.7|7572.4|7571.4|284
1682345700000|2023-04-24 14:15:00|7576.4|7575.4|7574.9|7573.9|7576.7|7575.7|7573.2|7572.2|239
1682346000000|2023-04-24 14:20:00|7574.7|7573.7|7577.2|7576.2|7578.2|7577.2|7574.4|7573.4|168
1682346300000|2023-04-24 14:25:00|7576.9|7575.9|7576.4|7575.4|7577.4|7576.4|7574.9|7573.9|187
1682346600000|2023-04-24 14:30:00|7576.2|7575.2|7575.7|7574.7|7578.2|7577.2|7575.7|7574.7|343
1682346900000|2023-04-24 14:35:00|7575.2|7574.2|7570.7|7569.7|7575.7|7574.7|7568.7|7567.7|1371
1682347200000|2023-04-24 14:40:00|7570.2|7569.2|7569.4|7568.4|7571.4|7570.4|7567.7|7566.7|393
1682347500000|2023-04-24 14:45:00|7569.7|7568.7|7572.4|7571.4|7572.7|7571.7|7568.2|7567.2|226
1682347800000|2023-04-24 14:50:00|7572.2|7571.2|7573.7|7572.7|7574.7|7573.7|7570.9|7569.9|299
1682348100000|2023-04-24 14:55:00|7574.4|7573.4|7572.4|7571.4|7574.7|7573.7|7572.4|7571.4|227
1682348400000|2023-04-24 15:00:00|7572.7|7571.7|7572.2|7571.2|7573.7|7572.7|7570.2|7569.2|273
1682348700000|2023-04-24 15:05:00|7571.9|7570.9|7571.7|7570.7|7573.7|7572.7|7570.7|7569.7|223
1682349000000|2023-04-24 15:10:00|7571.4|7570.4|7573.2|7572.2|7575.2|7574.2|7571.2|7570.2|338
1682349300000|2023-04-24 15:15:00|7572.4|7571.4|7574.7|7573.7|7575.2|7574.2|7571.7|7570.7|1743
1682349600000|2023-04-24 15:20:00|7574.4|7573.4|7572.2|7571.2|7574.7|7573.7|7571.2|7570.2|463
1682349900000|2023-04-24 15:25:00|7571.7|7570.7|7571.7|7570.7|7572.7|7571.7|7570.7|7569.7|676
1682350200000|2023-04-24 15:30:00|7550|7549|7553|7551|7555|7553|7550|7548.5|2408
1682350500000|2023-04-24 15:35:00|7552.5|7550.5|7546|7544|7553.7|7551.7|7546|7544|1395
1682350800000|2023-04-24 15:40:00|7546.2|7544.2|7547|7545|7547.5|7545.5|7545|7543|2132
1682351100000|2023-04-24 15:45:00|7547.2|7545.2|7548|7546|7548.5|7546.5|7546|7544|161
1682351400000|2023-04-24 15:50:00|7548.2|7546.2|7548|7546|7550.2|7548.2|7547.5|7545.5|289
1682351700000|2023-04-24 15:55:00|7547.7|7545.7|7546.5|7544.5|7548|7546|7546|7544|171
1682352000000|2023-04-24 16:00:00|7546|7544|7548.5|7546.5|7548.7|7546.7|7545.5|7543.5|140
1682352300000|2023-04-24 16:05:00|7548.7|7546.7|7546.5|7544.5|7549.5|7547.5|7546.5|7544.5|85
1682352600000|2023-04-24 16:10:00|7546.2|7544.2|7542.5|7540.5|7546.5|7544.5|7542|7540|244
1682352900000|2023-04-24 16:15:00|7542.2|7540.2|7545.5|7543.5|7545.5|7543.5|7540.5|7538.5|284
1682353200000|2023-04-24 16:20:00|7545.2|7543.2|7546.5|7544.5|7546.5|7544.5|7544|7542|154
1682353500000|2023-04-24 16:25:00|7546.2|7544.2|7546.5|7544.5|7547.2|7545.2|7546|7544|154
1682353800000|2023-04-24 16:30:00|7546.2|7544.2|7545|7543|7546.7|7544.7|7544|7542|104
1682354100000|2023-04-24 16:35:00|7544.7|7542.7|7548.5|7546.5|7548.5|7546.5|7544.5|7542.5|80
1682354400000|2023-04-24 16:40:00|7548.2|7546.2|7546|7544|7548.2|7546.2|7545.7|7543.7|82
1682354700000|2023-04-24 16:45:00|7546.2|7544.2|7547.7|7545.7|7547.7|7545.7|7546|7544|87
1682355000000|2023-04-24 16:50:00|7548|7546|7547.2|7545.2|7549|7547|7547|7545|101
1682355300000|2023-04-24 16:55:00|7547.5|7545.5|7548.2|7546.2|7548.5|7546.5|7547|7545|52
1682355600000|2023-04-24 17:00:00|7548.5|7546.5|7548|7546|7548.5|7546.5|7546.5|7544.5|69
1682355900000|2023-04-24 17:05:00|7548.2|7546.2|7547|7545|7548.2|7546.2|7546.5|7544.5|34
1682356200000|2023-04-24 17:10:00|7546.7|7544.7|7549.7|7547.7|7549.7|7547.7|7546.5|7544.5|49
1682356500000|2023-04-24 17:15:00|7550|7548|7549.5|7547.5|7550|7548|7548|7546|108
1682356800000|2023-04-24 17:20:00|7549|7547|7550.2|7548.2|7550.5|7548.5|7549|7547|32
1682357100000|2023-04-24 17:25:00|7550.5|7548.5|7551.2|7549.2|7552.5|7550.5|7550.5|7548.5|42
1682357400000|2023-04-24 17:30:00|7551.5|7549.5|7550.7|7548.7|7553.7|7551.7|7550.5|7548.5|105
1682357700000|2023-04-24 17:35:00|7550.5|7548.5|7552.5|7550.5|7553|7551|7550.5|7548.5|32
1682358000000|2023-04-24 17:40:00|7552.2|7550.2|7553|7551|7553|7551|7551.5|7549.5|25
1682358300000|2023-04-24 17:45:00|7552.7|7550.7|7552.5|7550.5|7553|7551|7551.2|7549.2|58
1682358600000|2023-04-24 17:50:00|7552.7|7550.7|7554.2|7552.2|7554.5|7552.5|7552.5|7550.5|70
1682358900000|2023-04-24 17:55:00|7554.5|7552.5|7552.5|7550.5|7554.7|7552.7|7552|7550|84
1682359200000|2023-04-24 18:00:00|7552.7|7550.7|7553|7551|7554.2|7552.2|7552.5|7550.5|57
1682359500000|2023-04-24 18:05:00|7553.2|7551.2|7551|7549|7553.7|7551.7|7550|7548|84
1682359800000|2023-04-24 18:10:00|7550.7|7548.7|7551|7549|7551.5|7549.5|7550|7548|14
1682360100000|2023-04-24 18:15:00|7551.2|7549.2|7550.2|7548.2|7552|7550|7550|7548|67
1682360400000|2023-04-24 18:20:00|7550|7548|7548.5|7546.5|7551|7549|7548.5|7546.5|25
1682360700000|2023-04-24 18:25:00|7548.2|7546.2|7549.2|7547.2|7549.5|7547.5|7547.5|7545.5|33
1682361000000|2023-04-24 18:30:00|7549.5|7547.5|7547.5|7545.5|7550|7548|7546.5|7544.5|34
1682361300000|2023-04-24 18:35:00|7547.2|7545.2|7547|7545|7548.5|7546.5|7546.7|7544.7|11
1682361600000|2023-04-24 18:40:00|7546.7|7544.7|7547|7545|7547.5|7545.5|7546|7544|28
1682361900000|2023-04-24 18:45:00|7546.7|7544.7|7547.5|7545.5|7548|7546|7546|7544|32
1682362200000|2023-04-24 18:50:00|7547.7|7545.7|7548.2|7546.2|7549.2|7547.2|7547.2|7545.2|25
1682362500000|2023-04-24 18:55:00|7548.5|7546.5|7548.5|7546.5|7549|7547|7548|7546|25
1682362800000|2023-04-24 19:00:00|7548.7|7546.7|7550.2|7548.2|7551|7549|7548.7|7546.7|30
1682363100000|2023-04-24 19:05:00|7550.5|7548.5|7550.2|7548.2|7551|7549|7548.7|7546.7|64
1682363400000|2023-04-24 19:10:00|7550.5|7548.5|7552.5|7550.5|7552.5|7550.5|7550.2|7548.2|58
1682363700000|2023-04-24 19:15:00|7552.2|7550.2|7551.5|7549.5|7553|7551|7550.2|7548.2|56
1682364000000|2023-04-24 19:20:00|7551.7|7549.7|7551|7549|7551.7|7549.7|7550|7548|73
1682364300000|2023-04-24 19:25:00|7551.2|7549.2|7551.7|7549.7|7553.5|7551.5|7551|7549|205
1682364600000|2023-04-24 19:30:00|7551.5|7549.5|7552.5|7550.5|7553.5|7551.5|7551.5|7549.5|86
1682364900000|2023-04-24 19:35:00|7553|7551|7552.2|7550.2|7553.5|7551.5|7551.5|7549.5|50
1682365200000|2023-04-24 19:40:00|7552|7550|7553.5|7551.5|7554|7552|7552|7550|59
1682365500000|2023-04-24 19:45:00|7553.2|7551.2|7555|7553|7555|7553|7553.2|7551.2|86
1682365800000|2023-04-24 19:50:00|7554.7|7552.7|7552.2|7550.2|7555|7553|7552|7550|206
1682366100000|2023-04-24 19:55:00|7552.5|7550.5|7553.2|7551.2|7555.5|7553.5|7551.5|7549.5|102
1682366400000|2023-04-24 20:00:00|7553.6|7549.6|7555.8|7551.8|7559.3|7555.3|7553.6|7549.6|0
1682366700000|2023-04-24 20:05:00|7556.3|7552.3|7553.2|7549.2|7556.3|7552.3|7552.2|7548.2|0
1682367000000|2023-04-24 20:10:00|7552.7|7548.7|7554.3|7550.3|7555.7|7551.7|7552.7|7548.7|0
1682367300000|2023-04-24 20:15:00|7554.8|7550.8|7558|7554|7558.5|7554.5|7554.8|7550.8|0
1682367600000|2023-04-24 20:20:00|7558.1|7554.1|7559.5|7555.5|7559.5|7555.5|7558.1|7554.1|0
1682367900000|2023-04-24 20:25:00|7559.4|7555.4|7557.2|7553.2|7559.5|7555.5|7557.2|7553.2|0
1682368200000|2023-04-24 20:30:00|7557.7|7553.7|7554.4|7550.4|7557.7|7553.7|7554.4|7550.4|0
1682368500000|2023-04-24 20:35:00|7555|7551|7552.2|7548.2|7555|7551|7551.8|7547.8|0
1682368800000|2023-04-24 20:40:00|7552.7|7548.7|7551.9|7547.9|7552.7|7548.7|7551.8|7547.8|0
1682369100000|2023-04-24 20:45:00|7552.3|7548.3|7551.4|7547.4|7553.2|7549.2|7551.4|7547.4|0
1682369400000|2023-04-24 20:50:00|7550.9|7546.9|7550.1|7546.1|7551.4|7547.4|7549.2|7545.2|0
1682369700000|2023-04-24 20:55:00|7550|7546|7550|7546|7551.3|7547.3|7549.5|7545.5|0
1682370000000|2023-04-24 21:00:00|7549.7|7545.7|7549.8|7545.8|7550.6|7546.6|7549.7|7545.7|0
1682370300000|2023-04-24 21:05:00|7550|7546|7550|7546|7551.2|7547.2|7549.3|7545.3|0
1682370600000|2023-04-24 21:10:00|7549.7|7545.7|7550|7546|7550|7546|7549.6|7545.6|0
1682370900000|2023-04-24 21:15:00|7550.2|7546.2|7549.7|7545.7|7550.3|7546.3|7549.7|7545.7|0
1682371200000|2023-04-24 21:20:00|7549.6|7545.6|7549.6|7545.6|7549.8|7545.8|7549.3|7545.3|0
1682371500000|2023-04-24 21:25:00|7549.3|7545.3|7548.1|7544.1|7549.6|7545.6|7547.4|7543.4|0
1682371800000|2023-04-24 21:30:00|7547.9|7543.9|7547.5|7543.5|7548|7544|7547.3|7543.3|0
1682372100000|2023-04-24 21:35:00|7547.3|7543.3|7547.3|7543.3|7547.3|7543.3|7547.1|7543.1|0
1682372400000|2023-04-24 21:40:00|7547.2|7543.2|7547.6|7543.6|7547.6|7543.6|7547|7543|0
1682372700000|2023-04-24 21:45:00|7547.9|7543.9|7548.5|7544.5|7548.5|7544.5|7547.9|7543.9|0
1682373000000|2023-04-24 21:50:00|7548.4|7544.4|7547.9|7543.9|7548.4|7544.4|7547.4|7543.4|0
1682373300000|2023-04-24 21:55:00|7547.7|7543.7|7547.7|7543.7|7547.7|7543.7|7547.7|7543.7|0
1682373600000|2023-04-24 22:00:00|7547.8|7543.8|7549.7|7545.7|7550.1|7546.1|7547.8|7543.8|0
1682373900000|2023-04-24 22:05:00|7550.2|7546.2|7550.2|7546.2|7550.8|7546.8|7549.4|7545.4|0
1682374200000|2023-04-24 22:10:00|7549.7|7545.7|7549.4|7545.4|7549.7|7545.7|7548.9|7544.9|0
1682374500000|2023-04-24 22:15:00|7548.9|7544.9|7548|7544|7548.9|7544.9|7548|7544|0
1682374800000|2023-04-24 22:20:00|7548.5|7544.5|7552.1|7548.1|7552.3|7548.3|7548.5|7544.5|0
1682375100000|2023-04-24 22:25:00|7552.3|7548.3|7549.6|7545.6|7552.3|7548.3|7548.9|7544.9|0
1682375400000|2023-04-24 22:30:00|7549.5|7545.5|7550.2|7546.2|7550.8|7546.8|7548.9|7544.9|0
1682375700000|2023-04-24 22:35:00|7550.3|7546.3|7550.8|7546.8|7550.8|7546.8|7550.2|7546.2|0
1682376000000|2023-04-24 22:40:00|7551.3|7547.3|7550.3|7546.3|7551.3|7547.3|7550.3|7546.3|0
1682376300000|2023-04-24 22:45:00|7549.9|7545.9|7549.4|7545.4|7549.9|7545.9|7549.1|7545.1|0
1682376600000|2023-04-24 22:50:00|7549.2|7545.2|7550|7546|7550.1|7546.1|7549.1|7545.1|0
1682376900000|2023-04-24 22:55:00|7549.6|7545.6|7548.1|7544.1|7550|7546|7548.1|7544.1|0
1682377200000|2023-04-24 23:00:00|7548.4|7544.4|7549.1|7545.1|7549.4|7545.4|7548.1|7544.1|0
1682377500000|2023-04-24 23:05:00|7548.8|7544.8|7549.1|7545.1|7550|7546|7548.6|7544.6|0
1682377800000|2023-04-24 23:10:00|7549.4|7545.4|7550|7546|7550.3|7546.3|7549.1|7545.1|0
1682378100000|2023-04-24 23:15:00|7549.5|7545.5|7547.6|7544.6|7549.5|7546.5|7547.6|7544.6|0
1682378400000|2023-04-24 23:20:00|7548.1|7545.1|7549|7546|7549|7546|7547.2|7544.2|0
1682378700000|2023-04-24 23:25:00|7548.6|7545.6|7548.6|7545.6|7548.6|7545.6|7547.6|7544.6|0
1682379000000|2023-04-24 23:30:00|7548.7|7545.7|7550.7|7547.7|7551.6|7548.6|7548.7|7545.7|0
1682379300000|2023-04-24 23:35:00|7550.2|7547.2|7550.8|7547.8|7550.8|7547.8|7549.7|7546.7|0
1682379600000|2023-04-24 23:40:00|7550.3|7547.3|7549.4|7546.4|7550.3|7547.3|7549.4|7546.4|0
1682379900000|2023-04-24 23:45:00|7549.7|7546.7|7549.7|7546.7|7550.2|7547.2|7548.9|7545.9|0
1682380200000|2023-04-24 23:50:00|7550.1|7547.1|7550.2|7547.2|7550.8|7547.8|7549.7|7546.7|0
1682380500000|2023-04-24 23:55:00|7549.7|7546.7|7548|7545|7549.7|7546.7|7548|7545|0
1682380800000|2023-04-25 00:00:00|7547.5|7544.5|7551.3|7548.3|7551.9|7548.9|7547.5|7544.5|0
1682381100000|2023-04-25 00:05:00|7551.2|7548.2|7550.2|7547.2|7551.9|7548.9|7550|7547|0
1682381400000|2023-04-25 00:10:00|7550|7547|7550.2|7547.2|7550.8|7547.8|7548.5|7545.5|0
1682381700000|2023-04-25 00:15:00|7550.3|7547.3|7546.6|7543.6|7550.7|7547.7|7546.6|7543.6|0
1682382000000|2023-04-25 00:20:00|7544.9|7541.9|7544.9|7541.9|7545.8|7542.8|7544.9|7541.9|0
1682382300000|2023-04-25 00:25:00|7546.6|7543.6|7546.6|7543.6|7546.6|7543.6|7544.9|7541.9|0
1682382600000|2023-04-25 00:30:00|7546.7|7543.7|7546.7|7543.7|7546.7|7543.7|7546.7|7543.7|0
1682382900000|2023-04-25 00:35:00|7545|7542|7545|7542|7545.1|7542.1|7545|7542|0
1682383200000|2023-04-25 00:40:00|7546.7|7543.7|7546.7|7543.7|7546.7|7543.7|7546.7|7543.7|0
1682383800000|2023-04-25 00:50:00|7545|7542|7545.1|7542.1|7545.1|7542.1|7545|7542|0
1682384100000|2023-04-25 00:55:00|7546.8|7543.8|7545.1|7542.1|7546.8|7543.8|7545.1|7542.1|0
1682384400000|2023-04-25 01:00:00|7546.8|7543.8|7546.8|7543.8|7547.6|7544.6|7546.8|7543.8|0
1682385000000|2023-04-25 01:10:00|7545.1|7542.1|7546.9|7543.9|7546.9|7543.9|7545.1|7542.1|0
1682385300000|2023-04-25 01:15:00|7546.8|7543.8|7545.2|7542.2|7546.9|7543.9|7545.2|7542.2|0
1682385600000|2023-04-25 01:20:00|7544.7|7541.7|7546.3|7543.3|7546.3|7543.3|7544.6|7541.6|0
1682386200000|2023-04-25 01:30:00|7544.6|7541.6|7544.6|7541.6|7546.3|7543.3|7544.6|7541.6|0
1682386500000|2023-04-25 01:35:00|7544.7|7541.7|7544.7|7541.7|7544.7|7541.7|7543|7540|0
1682386800000|2023-04-25 01:40:00|7543.9|7540.9|7543|7540|7544.7|7541.7|7543|7540|0
1682387400000|2023-04-25 01:50:00|7541.3|7538.3|7541.3|7538.3|7541.3|7538.3|7541.3|7538.3|0
1682387700000|2023-04-25 01:55:00|7539.6|7536.6|7539.5|7536.5|7541.3|7538.3|7539.5|7536.5|0
1682388000000|2023-04-25 02:00:00|7539.6|7536.6|7537.9|7534.9|7539.7|7536.7|7537.9|7534.9|0
1682388300000|2023-04-25 02:05:00|7538|7535|7538|7535|7539.7|7536.7|7537.9|7534.9|0
1682388600000|2023-04-25 02:10:00|7539.7|7536.7|7538|7535|7539.7|7536.7|7538|7535|0
1682389200000|2023-04-25 02:20:00|7538.9|7535.9|7538|7535|7539.7|7536.7|7538|7535|0
1682389500000|2023-04-25 02:25:00|7537.9|7534.9|7537.9|7534.9|7538|7535|7537.9|7534.9|0
1682391000000|2023-04-25 02:50:00|7537|7534|7536.7|7533.7|7537|7534|7536.6|7533.6|0
1682391600000|2023-04-25 03:00:00|7536.6|7533.6|7536.7|7533.7|7536.7|7533.7|7536.6|7533.6|0
1682391900000|2023-04-25 03:05:00|7536.6|7533.6|7536.7|7533.7|7536.7|7533.7|7536.6|7533.6|0
1682392500000|2023-04-25 03:15:00|7537.5|7534.5|7537.5|7534.5|7538.4|7535.4|7536.7|7533.7|0
1682392800000|2023-04-25 03:20:00|7536.7|7533.7|7538.4|7535.4|7538.4|7535.4|7536.7|7533.7|0
1682393100000|2023-04-25 03:25:00|7536.7|7533.7|7536.7|7533.7|7536.7|7533.7|7536.7|7533.7|0
1682393400000|2023-04-25 03:30:00|7535.8|7532.8|7536.1|7533.1|7536.1|7533.1|7535|7532|0
1682394300000|2023-04-25 03:45:00|7534.4|7531.4|7534.4|7531.4|7534.4|7531.4|7534.4|7531.4|0
1682394600000|2023-04-25 03:50:00|7534.5|7531.5|7534.5|7531.5|7534.5|7531.5|7534.5|7531.5|0
1682394900000|2023-04-25 03:55:00|7534.4|7531.4|7534.5|7531.5|7534.5|7531.5|7534.4|7531.4|0
1682395500000|2023-04-25 04:05:00|7534.4|7531.4|7534.4|7531.4|7534.5|7531.5|7534.4|7531.4|0
1682395800000|2023-04-25 04:10:00|7534.5|7531.5|7534.8|7531.8|7536.2|7533.2|7534.5|7531.5|0
1682396100000|2023-04-25 04:15:00|7535.6|7532.6|7534.7|7531.7|7536.4|7533.4|7534.7|7531.7|0
1682396400000|2023-04-25 04:20:00|7533.1|7530.1|7531.4|7528.4|7533.1|7530.1|7531.3|7528.3|0
1682396700000|2023-04-25 04:25:00|7531.5|7528.5|7531.5|7528.5|7531.5|7528.5|7531.5|7528.5|0
1682397000000|2023-04-25 04:30:00|7531.6|7528.6|7531.6|7528.6|7531.6|7528.6|7531.6|7528.6|0
1682397300000|2023-04-25 04:35:00|7531.7|7528.7|7531.7|7528.7|7531.7|7528.7|7531.6|7528.6|0
1682397600000|2023-04-25 04:40:00|7533.3|7530.3|7533.6|7530.6|7533.6|7530.6|7531.9|7528.9|0
1682397900000|2023-04-25 04:45:00|7532|7529|7533.6|7530.6|7533.6|7530.6|7531.9|7528.9|0
1682398200000|2023-04-25 04:50:00|7533.7|7530.7|7533.7|7530.7|7533.7|7530.7|7533.6|7530.6|0
1682398500000|2023-04-25 04:55:00|7532|7529|7532|7529|7532|7529|7532|7529|0
1682398800000|2023-04-25 05:00:00|7532.1|7529.1|7532|7529|7533.8|7530.8|7532|7529|0
1682399100000|2023-04-25 05:05:00|7532.1|7529.1|7532.1|7529.1|7532.2|7529.2|7532.1|7529.1|0
1682399400000|2023-04-25 05:10:00|7532.2|7529.2|7533.9|7530.9|7533.9|7530.9|7532.1|7529.1|0
1682399700000|2023-04-25 05:15:00|7532.3|7529.3|7532.2|7529.2|7533.9|7530.9|7532.2|7529.2|0
1682400000000|2023-04-25 05:20:00|7532.1|7529.1|7530.6|7527.6|7532.3|7529.3|7530.5|7527.5|0
1682400300000|2023-04-25 05:25:00|7528.9|7525.9|7530.6|7527.6|7530.6|7527.6|7528.9|7525.9|0
1682400600000|2023-04-25 05:30:00|7528.9|7525.9|7528.9|7525.9|7528.9|7525.9|7528.9|7525.9|0
1682400900000|2023-04-25 05:35:00|7529|7526|7530.2|7527.2|7531.9|7528.9|7529|7526|0
1682401200000|2023-04-25 05:40:00|7531.9|7528.9|7533.8|7530.8|7533.9|7530.9|7530.2|7527.2|0
1682401500000|2023-04-25 05:45:00|7533.9|7530.9|7537.3|7534.3|7537.3|7534.3|7533.9|7530.9|0
1682401800000|2023-04-25 05:50:00|7539|7536|7539|7536|7539|7536|7539|7536|0
1682402100000|2023-04-25 05:55:00|7540|7537|7541|7538|7541|7538|7540|7537|0
1682402400000|2023-04-25 06:00:00|7539.3|7536.3|7537|7535|7541.5|7539.5|7533|7531|522
1682402700000|2023-04-25 06:05:00|7536.7|7534.7|7534.5|7532.5|7536.7|7534.7|7532.7|7530.7|167
1682403000000|2023-04-25 06:10:00|7534|7532|7534.2|7532.2|7536.2|7534.2|7532.7|7530.7|98
1682403300000|2023-04-25 06:15:00|7534|7532|7533|7531|7534|7532|7531.7|7529.7|139
1682403600000|2023-04-25 06:20:00|7532.7|7530.7|7530.2|7528.2|7532.7|7530.7|7529.5|7527.5|184
1682403900000|2023-04-25 06:25:00|7530.5|7528.5|7532.5|7530.5|7532.5|7530.5|7529.7|7527.7|93
1682404200000|2023-04-25 06:30:00|7532.7|7530.7|7535.5|7533.5|7536|7534|7532.2|7530.2|79
1682404500000|2023-04-25 06:35:00|7534.5|7532.5|7537.5|7535.5|7538|7536|7534|7532|205
1682404800000|2023-04-25 06:40:00|7537.2|7535.2|7537.7|7535.7|7538|7536|7536|7534|97
1682405100000|2023-04-25 06:45:00|7537.5|7535.5|7534.7|7532.7|7537.5|7535.5|7534.2|7532.2|84
1682405400000|2023-04-25 06:50:00|7535|7533|7535.7|7533.7|7536.7|7534.7|7534|7532|100
1682405700000|2023-04-25 06:55:00|7535.5|7533.5|7531.5|7529.5|7535.7|7533.7|7531|7529|244
1682406000000|2023-04-25 07:00:00|7531.7|7529.7|7518.5|7517.5|7533|7532|7512.7|7511.7|2557
1682406300000|2023-04-25 07:05:00|7518|7517|7513|7512|7522.5|7521.5|7511.5|7510.5|1278
1682406600000|2023-04-25 07:10:00|7512.2|7511.2|7510.2|7509.2|7516.2|7515.2|7509|7508|635
1682406900000|2023-04-25 07:15:00|7510|7509|7512.7|7511.7|7516.5|7515.5|7506.5|7505.5|633
1682407200000|2023-04-25 07:20:00|7512.5|7511.5|7507.2|7506.2|7512.5|7511.5|7504.7|7503.7|700
1682407500000|2023-04-25 07:25:00|7507|7506|7507.5|7506.5|7511.5|7510.5|7505|7504|620
1682407800000|2023-04-25 07:30:00|7507.2|7506.2|7515.2|7514.2|7515.7|7514.7|7502|7501|727
1682408100000|2023-04-25 07:35:00|7515|7514|7504.2|7503.2|7515.2|7514.2|7501.2|7500.2|677
1682408400000|2023-04-25 07:40:00|7504|7503|7512|7511|7512.2|7511.2|7502|7501|737
1682408700000|2023-04-25 07:45:00|7512.2|7511.2|7518|7517|7520|7519|7509.7|7508.7|597
1682409000000|2023-04-25 07:50:00|7517.7|7516.7|7514|7513|7518.5|7517.5|7513.5|7512.5|459
1682409300000|2023-04-25 07:55:00|7513.7|7512.7|7517.2|7516.2|7519.5|7518.5|7512.7|7511.7|319
1682409600000|2023-04-25 08:00:00|7517.7|7516.7|7517.5|7516.5|7520|7519|7513.5|7512.5|485
1682409900000|2023-04-25 08:05:00|7518|7517|7516|7515|7520.5|7519.5|7514.5|7513.5|347
1682410200000|2023-04-25 08:10:00|7516.2|7515.2|7515.7|7514.7|7516.5|7515.5|7512.5|7511.5|248
1682410500000|2023-04-25 08:15:00|7515.5|7514.5|7518|7517|7520.2|7519.2|7513.5|7512.5|281
1682410800000|2023-04-25 08:20:00|7517.7|7516.7|7510|7509|7518.5|7517.5|7505.7|7504.7|670
1682411100000|2023-04-25 08:25:00|7510.2|7509.2|7519.4|7518.4|7519.9|7518.9|7510|7509|171
1682411400000|2023-04-25 08:30:00|7519.7|7518.7|7527.2|7526.2|7527.7|7526.7|7517.2|7516.2|240
1682411700000|2023-04-25 08:35:00|7527.4|7526.4|7530.7|7529.7|7530.9|7529.9|7524.7|7523.7|346
1682412000000|2023-04-25 08:40:00|7530.9|7529.9|7528.7|7527.7|7532.7|7531.7|7526.9|7525.9|343
1682412300000|2023-04-25 08:45:00|7528.9|7527.9|7530.7|7529.7|7531.2|7530.2|7527.4|7526.4|248
1682412600000|2023-04-25 08:50:00|7530.9|7529.9|7528.2|7527.2|7530.9|7529.9|7527.7|7526.7|284
1682412900000|2023-04-25 08:55:00|7528.4|7527.4|7525.7|7524.7|7530.2|7529.2|7525.2|7524.2|258
1682413200000|2023-04-25 09:00:00|7525.2|7524.2|7521.7|7520.7|7526.2|7525.2|7521.2|7520.2|245
1682413500000|2023-04-25 09:05:00|7521.4|7520.4|7519.7|7518.7|7523.7|7522.7|7519.2|7518.2|206
1682413800000|2023-04-25 09:10:00|7519.4|7518.4|7520.2|7519.2|7520.7|7519.7|7517.4|7516.4|320
1682414100000|2023-04-25 09:15:00|7519.9|7518.9|7521.9|7520.9|7523.4|7522.4|7518.9|7517.9|258
1682414400000|2023-04-25 09:20:00|7522.2|7521.2|7522.3|7521.3|7523.5|7522.5|7520.3|7519.3|174
1682414700000|2023-04-25 09:25:00|7522.5|7521.5|7520.3|7519.3|7523.3|7522.3|7519.5|7518.5|187
1682415000000|2023-04-25 09:30:00|7520.5|7519.5|7519|7518|7522|7521|7518.8|7517.8|205
1682415300000|2023-04-25 09:35:00|7519.3|7518.3|7521|7520|7524.3|7523.3|7518.8|7517.8|151
1682415600000|2023-04-25 09:40:00|7521.3|7520.3|7520.8|7519.8|7522.8|7521.8|7519.8|7518.8|194
1682415900000|2023-04-25 09:45:00|7520.5|7519.5|7523.3|7522.3|7525.5|7524.5|7519.5|7518.5|271
1682416200000|2023-04-25 09:50:00|7523|7522|7518.8|7517.8|7524.3|7523.3|7518.3|7517.3|202
1682416500000|2023-04-25 09:55:00|7518.5|7517.5|7522.8|7521.8|7522.8|7521.8|7517.8|7516.8|147
1682416800000|2023-04-25 10:00:00|7522.5|7521.5|7526.3|7525.3|7528.8|7527.8|7522.5|7521.5|300
1682417100000|2023-04-25 10:05:00|7526|7525|7523.8|7522.8|7528|7527|7523.3|7522.3|104
1682417400000|2023-04-25 10:10:00|7523.5|7522.5|7525.3|7524.3|7526|7525|7522|7521|132
1682417700000|2023-04-25 10:15:00|7525|7524|7521.3|7520.3|7525.8|7524.8|7519.3|7518.3|149
1682418000000|2023-04-25 10:20:00|7521.5|7520.5|7525|7524|7525.3|7524.3|7519.8|7518.8|191
1682418300000|2023-04-25 10:25:00|7525.3|7524.3|7524|7523|7526.8|7525.8|7521.8|7520.8|140
1682418600000|2023-04-25 10:30:00|7523.8|7522.8|7528.3|7527.3|7528.8|7527.8|7523.8|7522.8|152
1682418900000|2023-04-25 10:35:00|7528.5|7527.5|7528.3|7527.3|7529.8|7528.8|7526.5|7525.5|110
1682419200000|2023-04-25 10:40:00|7528|7527|7524|7523|7528|7527|7523.5|7522.5|83
1682419500000|2023-04-25 10:45:00|7523.8|7522.8|7522.8|7521.8|7524.5|7523.5|7522.5|7521.5|103
1682419800000|2023-04-25 10:50:00|7522.5|7521.5|7522.3|7521.3|7523.3|7522.3|7522|7521|102
1682420100000|2023-04-25 10:55:00|7522|7521|7525.8|7524.8|7526|7525|7521.8|7520.8|114
1682420400000|2023-04-25 11:00:00|7525.5|7524.5|7525.8|7524.8|7527.8|7526.8|7525|7524|158
1682420700000|2023-04-25 11:05:00|7526|7525|7531|7530|7531.3|7530.3|7526|7525|149
1682421000000|2023-04-25 11:10:00|7531.3|7530.3|7533.3|7532.3|7533.8|7532.8|7530.3|7529.3|208
1682421300000|2023-04-25 11:15:00|7532.8|7531.8|7531.3|7530.3|7533.3|7532.3|7529.8|7528.8|245
1682421600000|2023-04-25 11:20:00|7531|7530|7530|7529|7531.3|7530.3|7529.8|7528.8|123
1682421900000|2023-04-25 11:25:00|7530.3|7529.3|7531.3|7530.3|7531.3|7530.3|7528.8|7527.8|147
1682422200000|2023-04-25 11:30:00|7531.5|7530.5|7532.8|7531.8|7533.3|7532.3|7531.5|7530.5|136
1682422500000|2023-04-25 11:35:00|7533|7532|7531.8|7530.8|7533.3|7532.3|7531.3|7530.3|103
1682422800000|2023-04-25 11:40:00|7531.2|7530.2|7526.7|7525.7|7531.2|7530.2|7526.2|7525.2|165
1682423100000|2023-04-25 11:45:00|7526.4|7525.4|7525.7|7524.7|7527.7|7526.7|7525.2|7524.2|135
1682423400000|2023-04-25 11:50:00|7525.9|7524.9|7526.2|7525.2|7527.7|7526.7|7525.2|7524.2|145
1682423700000|2023-04-25 11:55:00|7526.4|7525.4|7527.7|7526.7|7527.7|7526.7|7524.7|7523.7|91
1682424000000|2023-04-25 12:00:00|7527.4|7526.4|7530.7|7529.7|7531.7|7530.7|7526.2|7525.2|117
1682424300000|2023-04-25 12:05:00|7530.9|7529.9|7528.2|7527.2|7532.2|7531.2|7527.9|7526.9|216
1682424600000|2023-04-25 12:10:00|7527.9|7526.9|7529.7|7528.7|7529.7|7528.7|7527.2|7526.2|101
1682424900000|2023-04-25 12:15:00|7529.4|7528.4|7533.2|7532.2|7533.9|7532.9|7528.7|7527.7|123
1682425200000|2023-04-25 12:20:00|7532.9|7531.9|7531.2|7530.2|7534.7|7533.7|7531.2|7530.2|128
1682425500000|2023-04-25 12:25:00|7531.4|7530.4|7532.7|7531.7|7534.2|7533.2|7531.2|7530.2|142
1682425800000|2023-04-25 12:30:00|7532.9|7531.9|7528.2|7527.2|7533.2|7532.2|7527.7|7526.7|140
1682426100000|2023-04-25 12:35:00|7527.9|7526.9|7529.7|7528.7|7531.2|7530.2|7527.7|7526.7|122
1682426400000|2023-04-25 12:40:00|7529.9|7528.9|7525.7|7524.7|7530.4|7529.4|7525.2|7524.2|178
1682426700000|2023-04-25 12:45:00|7525.9|7524.9|7525.2|7524.2|7527.4|7526.4|7523.7|7522.7|170
1682427000000|2023-04-25 12:50:00|7524.9|7523.9|7519.2|7518.2|7525.2|7524.2|7517.9|7516.9|270
1682427300000|2023-04-25 12:55:00|7518.7|7517.7|7522.2|7521.2|7522.7|7521.7|7518.7|7517.7|119
1682427600000|2023-04-25 13:00:00|7522.7|7521.7|7520.7|7519.7|7524.7|7523.7|7520.2|7519.2|244
1682427900000|2023-04-25 13:05:00|7520.9|7519.9|7522.7|7521.7|7523.7|7522.7|7520.7|7519.7|158
1682428200000|2023-04-25 13:10:00|7522.4|7521.4|7521.4|7520.4|7524.4|7523.4|7520.7|7519.7|129
1682428500000|2023-04-25 13:15:00|7521.2|7520.2|7522.4|7521.4|7523.7|7522.7|7519.7|7518.7|160
1682428800000|2023-04-25 13:20:00|7522.7|7521.7|7526.2|7525.2|7526.2|7525.2|7521.4|7520.4|147
1682429100000|2023-04-25 13:25:00|7525.9|7524.9|7530.4|7529.4|7531.9|7530.9|7525.7|7524.7|236
1682429400000|2023-04-25 13:30:00|7530.2|7529.2|7528.7|7527.7|7533.2|7532.2|7528.2|7527.2|463
1682429700000|2023-04-25 13:35:00|7528.4|7527.4|7526.2|7525.2|7528.7|7527.7|7524.7|7523.7|314
1682430000000|2023-04-25 13:40:00|7525.9|7524.9|7524.2|7523.2|7527.9|7526.9|7522.2|7521.2|274
1682430300000|2023-04-25 13:45:00|7523.9|7522.9|7518.2|7517.2|7524.2|7523.2|7515.7|7514.7|440
1682430600000|2023-04-25 13:50:00|7517.7|7516.7|7515.7|7514.7|7518.9|7517.9|7514.7|7513.7|319
1682430900000|2023-04-25 13:55:00|7515.4|7514.4|7518.9|7517.9|7519.2|7518.2|7514.9|7513.9|213
1682431200000|2023-04-25 14:00:00|7518.7|7517.7|7523.2|7522.2|7527.2|7526.2|7518.4|7517.4|529
1682431500000|2023-04-25 14:05:00|7522.9|7521.9|7522.7|7521.7|7526.4|7525.4|7520.9|7519.9|259
1682431800000|2023-04-25 14:10:00|7522.6|7521.6|7515.8|7514.8|7522.6|7521.6|7512.8|7511.8|325
1682432100000|2023-04-25 14:15:00|7515.6|7514.6|7515.1|7514.1|7518.3|7517.3|7513.6|7512.6|296
1682432400000|2023-04-25 14:20:00|7514.8|7513.8|7512.3|7511.3|7516.6|7515.6|7512.1|7511.1|389
1682432700000|2023-04-25 14:25:00|7512.6|7511.6|7514.8|7513.8|7515.1|7514.1|7512.1|7511.1|270
1682433000000|2023-04-25 14:30:00|7515.1|7514.1|7513.3|7512.3|7516.6|7515.6|7512.6|7511.6|270
1682433300000|2023-04-25 14:35:00|7513.1|7512.1|7513.1|7512.1|7515.1|7514.1|7511.6|7510.6|463
1682433600000|2023-04-25 14:40:00|7512.8|7511.8|7515.6|7514.6|7517.1|7516.1|7512.6|7511.6|503
1682433900000|2023-04-25 14:45:00|7515.3|7514.3|7517.1|7516.1|7517.1|7516.1|7513.6|7512.6|318
1682434200000|2023-04-25 14:50:00|7516.8|7515.8|7522.1|7521.1|7523.6|7522.6|7516.8|7515.8|2386
1682434500000|2023-04-25 14:55:00|7521.8|7520.8|7526.6|7525.6|7526.8|7525.8|7521.6|7520.6|358
1682434800000|2023-04-25 15:00:00|7526.8|7525.8|7526.6|7525.6|7527.6|7526.6|7523.6|7522.6|559
1682435100000|2023-04-25 15:05:00|7526.3|7525.3|7533.6|7532.6|7534.1|7533.1|7525.8|7524.8|589
1682435400000|2023-04-25 15:10:00|7533.8|7532.8|7538.1|7537.1|7539.1|7538.1|7533.1|7532.1|604
1682435700000|2023-04-25 15:15:00|7538.3|7537.3|7541.6|7540.6|7542.6|7541.6|7537.6|7536.6|511
1682436000000|2023-04-25 15:20:00|7541.8|7540.8|7536.6|7535.6|7543.6|7542.6|7536.6|7535.6|829
1682436300000|2023-04-25 15:25:00|7536.8|7535.8|7535.1|7534.1|7539.6|7538.6|7534.8|7533.8|714
1682436600000|2023-04-25 15:30:00|7528.7|7527.7|7524.7|7522.7|7530.4|7528.4|7520.7|7518.7|2821
1682436900000|2023-04-25 15:35:00|7524.2|7522.2|7525.4|7523.4|7526.4|7524.4|7520.7|7518.7|1980
1682437200000|2023-04-25 15:40:00|7525.2|7523.2|7526.7|7524.7|7528.2|7526.2|7524.2|7522.2|280
1682437500000|2023-04-25 15:45:00|7526.9|7524.9|7519.7|7517.7|7527.9|7525.9|7515.2|7513.2|1675
1682437800000|2023-04-25 15:50:00|7519.4|7517.4|7514.9|7512.9|7519.7|7517.7|7513.7|7511.7|183
1682438100000|2023-04-25 15:55:00|7515.2|7513.2|7513.7|7511.7|7516.2|7514.2|7511.9|7509.9|1160
1682438400000|2023-04-25 16:00:00|7513.9|7511.9|7512.4|7510.4|7515.2|7513.2|7511.2|7509.2|169
1682438700000|2023-04-25 16:05:00|7512.7|7510.7|7511.7|7509.7|7514.2|7512.2|7510.7|7508.7|279
1682439000000|2023-04-25 16:10:00|7511.4|7509.4|7507.7|7505.7|7511.9|7509.9|7507.4|7505.4|240
1682439300000|2023-04-25 16:15:00|7507.4|7505.4|7511.2|7509.2|7511.9|7509.9|7507.2|7505.2|198
1682439600000|2023-04-25 16:20:00|7511.4|7509.4|7510.2|7508.2|7513.7|7511.7|7510.2|7508.2|226
1682439900000|2023-04-25 16:25:00|7510.4|7508.4|7508.2|7506.2|7510.7|7508.7|7507.2|7505.2|133
1682440200000|2023-04-25 16:30:00|7507.9|7505.9|7506.2|7504.2|7508.7|7506.7|7505.7|7503.7|130
1682440500000|2023-04-25 16:35:00|7506.4|7504.4|7506.7|7504.7|7508.2|7506.2|7506.2|7504.2|112
1682440800000|2023-04-25 16:40:00|7506.9|7504.9|7512.9|7510.9|7514.2|7512.2|7506.9|7504.9|273
1682441100000|2023-04-25 16:45:00|7512.7|7510.7|7508.7|7506.7|7513.2|7511.2|7508.7|7506.7|132
1682441400000|2023-04-25 16:50:00|7508.9|7506.9|7507.2|7505.2|7509.7|7507.7|7506.9|7504.9|55
1682441700000|2023-04-25 16:55:00|7507.4|7505.4|7508.7|7506.7|7508.9|7506.9|7506.9|7504.9|55
1682442000000|2023-04-25 17:00:00|7508.4|7506.4|7509.9|7507.9|7510.4|7508.4|7508.2|7506.2|55
1682442300000|2023-04-25 17:05:00|7509.7|7507.7|7505.7|7503.7|7510.4|7508.4|7505.7|7503.7|46
1682442600000|2023-04-25 17:10:00|7505.9|7503.9|7498.4|7496.4|7507.2|7505.2|7498.4|7496.4|163
1682442900000|2023-04-25 17:15:00|7498.7|7496.7|7493.9|7491.9|7499.2|7497.2|7486.9|7484.9|318
1682443200000|2023-04-25 17:20:00|7493.7|7491.7|7492.4|7490.4|7496.4|7494.4|7490.9|7488.9|143
1682443500000|2023-04-25 17:25:00|7492.2|7490.2|7492.7|7490.7|7493.7|7491.7|7490.9|7488.9|123
1682443800000|2023-04-25 17:30:00|7492.4|7490.4|7489.9|7487.9|7492.7|7490.7|7488.9|7486.9|113
1682444100000|2023-04-25 17:35:00|7490.2|7488.2|7490.7|7488.7|7492.2|7490.2|7489.4|7487.4|104
1682444400000|2023-04-25 17:40:00|7490.4|7488.4|7490.9|7488.9|7491.7|7489.7|7488.9|7486.9|94
1682444700000|2023-04-25 17:45:00|7490.7|7488.7|7487.7|7485.7|7491.7|7489.7|7486.2|7484.2|123
1682445000000|2023-04-25 17:50:00|7487.4|7485.4|7481.4|7479.4|7488.4|7486.4|7481.4|7479.4|210
1682445300000|2023-04-25 17:55:00|7481.9|7479.9|7482.4|7480.4|7485.9|7483.9|7481.9|7479.9|131
1682445600000|2023-04-25 18:00:00|7482.7|7480.7|7479.9|7477.9|7484.9|7482.9|7478.9|7476.9|113
1682445900000|2023-04-25 18:05:00|7480.2|7478.2|7478.4|7476.4|7482.9|7480.9|7478.4|7476.4|83
1682446200000|2023-04-25 18:10:00|7478.7|7476.7|7479.9|7477.9|7480.4|7478.4|7478.7|7476.7|106
1682446500000|2023-04-25 18:15:00|7479.7|7477.7|7479.9|7477.9|7483.2|7481.2|7478.4|7476.4|80
1682446800000|2023-04-25 18:20:00|7479.7|7477.7|7478.9|7476.9|7482.4|7480.4|7478.2|7476.2|139
1682447100000|2023-04-25 18:25:00|7479.2|7477.2|7485.4|7483.4|7485.4|7483.4|7479.2|7477.2|110
1682447400000|2023-04-25 18:30:00|7485.2|7483.2|7482.9|7480.9|7485.2|7483.2|7482.4|7480.4|108
1682447700000|2023-04-25 18:35:00|7483.2|7481.2|7484.9|7482.9|7486.7|7484.7|7482.2|7480.2|49
1682448000000|2023-04-25 18:40:00|7485.2|7483.2|7480.9|7478.9|7485.4|7483.4|7479.4|7477.4|58
1682448300000|2023-04-25 18:45:00|7480.7|7478.7|7483.4|7481.4|7483.4|7481.4|7479.2|7477.2|66
1682448600000|2023-04-25 18:50:00|7483.7|7481.7|7480.2|7478.2|7484.4|7482.4|7480.2|7478.2|87
1682448900000|2023-04-25 18:55:00|7479.9|7477.9|7478.4|7476.4|7479.9|7477.9|7478.2|7476.2|34
1682449200000|2023-04-25 19:00:00|7478.2|7476.2|7477.9|7475.9|7481.9|7479.9|7477.9|7475.9|55
1682449500000|2023-04-25 19:05:00|7478.2|7476.2|7480.2|7478.2|7482.4|7480.4|7478.2|7476.2|14
1682449800000|2023-04-25 19:10:00|7480.4|7478.4|7482.2|7480.2|7483.4|7481.4|7479.9|7477.9|31
1682450100000|2023-04-25 19:15:00|7482.4|7480.4|7483.4|7481.4|7483.7|7481.7|7481.9|7479.9|18
1682450400000|2023-04-25 19:20:00|7483.7|7481.7|7486.4|7484.4|7486.7|7484.7|7483.7|7481.7|64
1682450700000|2023-04-25 19:25:00|7486.7|7484.7|7482.9|7480.9|7486.7|7484.7|7481.9|7479.9|40
1682451000000|2023-04-25 19:30:00|7483.2|7481.2|7483.2|7481.2|7484.9|7482.9|7481.4|7479.4|77
1682451300000|2023-04-25 19:35:00|7482.9|7480.9|7479.4|7477.4|7482.9|7480.9|7479.4|7477.4|63
1682451600000|2023-04-25 19:40:00|7479.7|7477.7|7477.4|7475.4|7480.4|7478.4|7477.4|7475.4|92
1682451900000|2023-04-25 19:45:00|7477.7|7475.7|7475.9|7473.9|7480.4|7478.4|7475.9|7473.9|100
1682452200000|2023-04-25 19:50:00|7474.4|7472.4|7476.4|7474.4|7479.9|7477.9|7473.9|7471.9|195
1682452500000|2023-04-25 19:55:00|7476.7|7474.7|7476.4|7474.4|7478.2|7476.2|7473.4|7471.4|236
1682452800000|2023-04-25 20:00:00|7474.9|7472.9|7490.3|7486.3|7493.4|7489.4|7474.2|7470.2|0
1682453100000|2023-04-25 20:05:00|7490.7|7486.7|7490.4|7486.4|7492.2|7488.2|7488.1|7484.1|0
1682453400000|2023-04-25 20:10:00|7490.8|7486.8|7494.5|7490.5|7494.5|7490.5|7490|7486|0
1682453700000|2023-04-25 20:15:00|7494.1|7490.1|7490.3|7486.3|7494.1|7490.1|7487.4|7483.4|0
1682454000000|2023-04-25 20:20:00|7490.6|7486.6|7490.9|7486.9|7491.1|7487.1|7490.1|7486.1|0
1682454300000|2023-04-25 20:25:00|7491|7487|7491.8|7487.8|7492.9|7488.9|7490.2|7486.2|0
1682454600000|2023-04-25 20:30:00|7492.1|7488.1|7492.3|7488.3|7493|7489|7491.1|7487.1|0
1682454900000|2023-04-25 20:35:00|7492.5|7488.5|7492.7|7488.7|7492.7|7488.7|7490.7|7486.7|0
1682455200000|2023-04-25 20:40:00|7492.8|7488.8|7493.1|7489.1|7494.5|7490.5|7492.7|7488.7|0
1682455500000|2023-04-25 20:45:00|7493.4|7489.4|7493.4|7489.4|7494.5|7490.5|7492.8|7488.8|0
1682455800000|2023-04-25 20:50:00|7493.2|7489.2|7493.9|7489.9|7494.6|7490.6|7493.2|7489.2|0
1682456100000|2023-04-25 20:55:00|7493.7|7489.7|7494.2|7490.2|7494.6|7490.6|7492.9|7488.9|0
1682456400000|2023-04-25 21:00:00|7494.4|7490.4|7494.2|7490.2|7494.6|7490.6|7493.2|7489.2|0
1682456700000|2023-04-25 21:05:00|7494.4|7490.4|7494.9|7490.9|7495.3|7491.3|7493.4|7489.4|0
1682457000000|2023-04-25 21:10:00|7495.1|7491.1|7495.2|7491.2|7495.3|7491.3|7494.2|7490.2|0
1682457300000|2023-04-25 21:15:00|7495.3|7491.3|7496|7492|7496.7|7492.7|7495.3|7491.3|0
1682457600000|2023-04-25 21:20:00|7495.8|7491.8|7495.9|7491.9|7496.2|7492.2|7495.5|7491.5|0
1682457900000|2023-04-25 21:25:00|7496.1|7492.1|7496.8|7492.8|7496.8|7492.8|7495.7|7491.7|0
1682458200000|2023-04-25 21:30:00|7496.7|7492.7|7496.6|7492.6|7496.7|7492.7|7496.6|7492.6|0
1682458500000|2023-04-25 21:35:00|7496.8|7492.8|7497.1|7493.1|7497.3|7493.3|7496.8|7492.8|0
1682458800000|2023-04-25 21:40:00|7496.7|7492.7|7496.7|7492.7|7496.9|7492.9|7496.4|7492.4|0
1682459100000|2023-04-25 21:45:00|7496.9|7492.9|7496.9|7492.9|7497.1|7493.1|7496.6|7492.6|0
1682459400000|2023-04-25 21:50:00|7497.1|7493.1|7496.7|7492.7|7497.1|7493.1|7496.6|7492.6|0
1682459700000|2023-04-25 21:55:00|7496.6|7492.6|7496.9|7492.9|7497.2|7493.2|7496.6|7492.6|0
1682460000000|2023-04-25 22:00:00|7496.7|7492.7|7498.8|7494.8|7499.1|7495.1|7493.4|7489.4|0
1682460300000|2023-04-25 22:05:00|7499.1|7495.1|7502.3|7498.3|7503.5|7499.5|7498.6|7494.6|0
1682460600000|2023-04-25 22:10:00|7502.5|7498.5|7499.8|7495.8|7502.5|7498.5|7497.9|7493.9|0
1682460900000|2023-04-25 22:15:00|7499.9|7495.9|7498.9|7494.9|7502.4|7498.4|7498.6|7494.6|0
1682461200000|2023-04-25 22:20:00|7499|7495|7498.7|7494.7|7500.8|7496.8|7498.1|7494.1|0
1682461500000|2023-04-25 22:25:00|7498.8|7494.8|7499.7|7495.7|7500.8|7496.8|7498.5|7494.5|0
1682461800000|2023-04-25 22:30:00|7499.8|7495.8|7501.7|7497.7|7501.7|7497.7|7499.7|7495.7|0
1682462100000|2023-04-25 22:35:00|7501.6|7497.6|7501.7|7497.7|7502|7498|7500.4|7496.4|0
1682462400000|2023-04-25 22:40:00|7502|7498|7502.4|7498.4|7503.1|7499.1|7501.3|7497.3|0
1682462700000|2023-04-25 22:45:00|7502|7498|7501.2|7497.2|7502|7498|7500.8|7496.8|0
1682463000000|2023-04-25 22:50:00|7501.1|7497.1|7498.2|7494.2|7501.5|7497.5|7497.9|7493.9|0
1682463300000|2023-04-25 22:55:00|7497.9|7493.9|7498.2|7494.2|7498.2|7494.2|7497.4|7493.4|0
1682463600000|2023-04-25 23:00:00|7497.9|7493.9|7495.1|7491.1|7498|7494|7494.4|7490.4|0
1682463900000|2023-04-25 23:05:00|7495.3|7491.3|7495.8|7491.8|7496.7|7492.7|7495.3|7491.3|0
1682464200000|2023-04-25 23:10:00|7496|7492|7497|7493|7497|7493|7495.1|7491.1|0
1682464500000|2023-04-25 23:15:00|7497.4|7493.4|7496.9|7493.9|7497.4|7494.2|7496.2|7493.2|0
1682464800000|2023-04-25 23:20:00|7497.2|7494.2|7497.7|7494.7|7498.1|7495.1|7496.5|7493.5|0
1682465100000|2023-04-25 23:25:00|7497.4|7494.4|7496.2|7493.2|7497.4|7494.4|7495.8|7492.8|0
1682465400000|2023-04-25 23:30:00|7496.5|7493.5|7498.4|7495.4|7498.4|7495.4|7496.2|7493.2|0
1682465700000|2023-04-25 23:35:00|7498.1|7495.1|7498.1|7495.1|7498.8|7495.8|7497.7|7494.7|0
1682466000000|2023-04-25 23:40:00|7498.4|7495.4|7497.4|7494.4|7498.4|7495.4|7497.4|7494.4|0
1682466300000|2023-04-25 23:45:00|7497.2|7494.2|7498.1|7495.1|7498.8|7495.8|7497.2|7494.2|0
1682466600000|2023-04-25 23:50:00|7497.7|7494.7|7497.7|7494.7|7498.1|7495.1|7497.4|7494.4|0
1682466900000|2023-04-25 23:55:00|7497.6|7494.6|7497.7|7494.7|7498.4|7495.4|7497.4|7494.4|0
1682467200000|2023-04-26 00:00:00|7497.4|7494.4|7492|7489|7498.4|7495.4|7492|7489|0
1682467500000|2023-04-26 00:05:00|7491.7|7488.7|7491.4|7488.4|7492.1|7489.1|7490.4|7487.4|0
1682467800000|2023-04-26 00:10:00|7491.7|7488.7|7486.7|7483.7|7491.7|7488.7|7486.4|7483.4|0
1682468100000|2023-04-26 00:15:00|7487.1|7484.1|7487.2|7484.2|7488.8|7485.8|7483.7|7480.7|0
1682468400000|2023-04-26 00:20:00|7488.9|7485.9|7490.6|7487.6|7490.6|7487.6|7487.2|7484.2|0
1682468700000|2023-04-26 00:25:00|7489.7|7486.7|7492.3|7489.3|7492.3|7489.3|7488.9|7485.9|0
1682469000000|2023-04-26 00:30:00|7494|7491|7494|7491|7495.7|7492.7|7494|7491|0
1682469300000|2023-04-26 00:35:00|7495.6|7492.6|7497.3|7494.3|7497.3|7494.3|7493.9|7490.9|0
1682469600000|2023-04-26 00:40:00|7497.2|7494.2|7493.9|7490.9|7497.2|7494.2|7493.9|7490.9|0
1682469900000|2023-04-26 00:45:00|7495.6|7492.6|7495.6|7492.6|7497.3|7494.3|7495.6|7492.6|0
1682470200000|2023-04-26 00:50:00|7493.9|7490.9|7493.9|7490.9|7493.9|7490.9|7493.9|7490.9|0
1682470800000|2023-04-26 01:00:00|7492.2|7489.2|7490.5|7487.5|7493.9|7490.9|7490.5|7487.5|0
1682471100000|2023-04-26 01:05:00|7492.2|7489.2|7492.2|7489.2|7492.2|7489.2|7490.5|7487.5|0
1682471400000|2023-04-26 01:10:00|7492.3|7489.3|7490.5|7487.5|7492.3|7489.3|7490.5|7487.5|0
1682471700000|2023-04-26 01:15:00|7490.6|7487.6|7490.6|7487.6|7492.2|7489.2|7490.5|7487.5|0
1682472000000|2023-04-26 01:20:00|7488.9|7485.9|7489|7486|7489|7486|7488.9|7485.9|0
1682472300000|2023-04-26 01:25:00|7490.6|7487.6|7489|7486|7490.7|7487.7|7489|7486|0
1682472600000|2023-04-26 01:30:00|7487.3|7484.3|7492.4|7489.4|7492.4|7489.4|7487.3|7484.3|0
1682472900000|2023-04-26 01:35:00|7492.3|7489.3|7490.7|7487.7|7494.1|7491.1|7490.7|7487.7|0
1682473200000|2023-04-26 01:40:00|7491.5|7488.5|7492.4|7489.4|7492.4|7489.4|7490.7|7487.7|0
1682473500000|2023-04-26 01:45:00|7490.7|7487.7|7490.6|7487.6|7492.4|7489.4|7490.6|7487.6|0
1682473800000|2023-04-26 01:50:00|7492.3|7489.3|7490.6|7487.6|7492.3|7489.3|7490.6|7487.6|0
1682474100000|2023-04-26 01:55:00|7492.3|7489.3|7490.6|7487.6|7492.3|7489.3|7490.6|7487.6|0
1682474400000|2023-04-26 02:00:00|7488.9|7485.9|7488.9|7485.9|7488.9|7485.9|7488.9|7485.9|0
1682474700000|2023-04-26 02:05:00|7490.6|7487.6|7488.9|7485.9|7490.6|7487.6|7488.9|7485.9|0
1682475000000|2023-04-26 02:10:00|7490.6|7487.6|7488.9|7485.9|7490.6|7487.6|7488.9|7485.9|0
1682475300000|2023-04-26 02:15:00|7490.6|7487.6|7488.9|7485.9|7490.6|7487.6|7488.9|7485.9|0
1682475600000|2023-04-26 02:20:00|7487.2|7484.2|7487.2|7484.2|7487.2|7484.2|7487.2|7484.2|0
1682475900000|2023-04-26 02:25:00|7488.9|7485.9|7488.9|7485.9|7488.9|7485.9|7487.2|7484.2|0
1682476200000|2023-04-26 02:30:00|7487.3|7484.3|7487.3|7484.3|7487.3|7484.3|7487.2|7484.2|0
1682476500000|2023-04-26 02:35:00|7489|7486|7490.7|7487.7|7490.7|7487.7|7489|7486|0
1682476800000|2023-04-26 02:40:00|7489|7486|7489|7486|7489|7486|7489|7486|0
1682477100000|2023-04-26 02:45:00|7490.7|7487.7|7489|7486|7490.7|7487.7|7489|7486|0
1682477400000|2023-04-26 02:50:00|7490.7|7487.7|7489|7486|7490.7|7487.7|7489|7486|0
1682477700000|2023-04-26 02:55:00|7490.7|7487.7|7492.5|7489.5|7494.2|7491.2|7490.7|7487.7|0
1682478000000|2023-04-26 03:00:00|7492.6|7489.6|7490.9|7487.9|7492.6|7489.6|7490.9|7487.9|0
1682478300000|2023-04-26 03:05:00|7491.7|7488.7|7490.9|7487.9|7491.7|7488.7|7490.9|7487.9|0
1682478600000|2023-04-26 03:10:00|7489.2|7486.2|7489.2|7486.2|7489.2|7486.2|7489.1|7486.1|0
1682478900000|2023-04-26 03:15:00|7489.1|7486.1|7490.9|7487.9|7490.9|7487.9|7489.1|7486.1|0
1682479200000|2023-04-26 03:20:00|7490.8|7487.8|7492.5|7489.5|7492.5|7489.5|7490.8|7487.8|0
1682479500000|2023-04-26 03:25:00|7490.8|7487.8|7490.8|7487.8|7492.5|7489.5|7490.8|7487.8|0
1682479800000|2023-04-26 03:30:00|7490.9|7487.9|7490.8|7487.8|7490.9|7487.9|7489.1|7486.1|0
1682480100000|2023-04-26 03:35:00|7490.7|7487.7|7490.7|7487.7|7490.8|7487.8|7490.7|7487.7|0
1682480400000|2023-04-26 03:40:00|7489|7486|7490.6|7487.6|7490.7|7487.7|7489|7486|0
1682480700000|2023-04-26 03:45:00|7490.7|7487.7|7489|7486|7490.7|7487.7|7489|7486|0
1682481300000|2023-04-26 03:55:00|7487.3|7484.3|7483.8|7480.8|7487.3|7484.3|7483.8|7480.8|0
1682481600000|2023-04-26 04:00:00|7482.2|7479.2|7480.4|7477.4|7482.2|7479.2|7480.4|7477.4|0
1682481900000|2023-04-26 04:05:00|7481.2|7478.2|7480.4|7477.4|7482.1|7479.1|7480.4|7477.4|0
1682482200000|2023-04-26 04:10:00|7480.6|7477.6|7480.6|7477.6|7480.6|7477.6|7480.6|7477.6|0
1682482500000|2023-04-26 04:15:00|7480.7|7477.7|7480.7|7477.7|7480.7|7477.7|7480.6|7477.6|0
1682482800000|2023-04-26 04:20:00|7480.6|7477.6|7482.3|7479.3|7482.3|7479.3|7480.6|7477.6|0
1682483100000|2023-04-26 04:25:00|7482.4|7479.4|7482.4|7479.4|7482.4|7479.4|7480.7|7477.7|0
1682483400000|2023-04-26 04:30:00|7483.2|7480.2|7484.1|7481.1|7484.1|7481.1|7483.2|7480.2|0
1682483700000|2023-04-26 04:35:00|7484.2|7481.2|7484.2|7481.2|7484.2|7481.2|7484.2|7481.2|0
1682484000000|2023-04-26 04:40:00|7482.5|7479.5|7482.5|7479.5|7482.5|7479.5|7482.5|7479.5|0
1682484300000|2023-04-26 04:45:00|7483.4|7480.4|7484.2|7481.2|7484.2|7481.2|7483.4|7480.4|0
1682484600000|2023-04-26 04:50:00|7485.9|7482.9|7485.9|7482.9|7485.9|7482.9|7485.9|7482.9|0
1682484900000|2023-04-26 04:55:00|7486|7483|7486|7483|7486|7483|7486|7483|0
1682485200000|2023-04-26 05:00:00|7487.7|7484.7|7487.7|7484.7|7487.7|7484.7|7486|7483|0
1682485500000|2023-04-26 05:05:00|7487.8|7484.8|7487.8|7484.8|7489.5|7486.5|7487.8|7484.8|0
1682485800000|2023-04-26 05:10:00|7489.5|7486.5|7488.2|7485.2|7489.9|7486.9|7488.2|7485.2|0
1682486100000|2023-04-26 05:15:00|7486.5|7483.5|7484.8|7481.8|7486.5|7483.5|7484.8|7481.8|0
1682486400000|2023-04-26 05:20:00|7483.1|7480.1|7484.8|7481.8|7486.5|7483.5|7483.1|7480.1|0
1682486700000|2023-04-26 05:25:00|7486.5|7483.5|7488.2|7485.2|7488.2|7485.2|7486.5|7483.5|0
1682487000000|2023-04-26 05:30:00|7489.9|7486.9|7488.2|7485.2|7489.9|7486.9|7488.2|7485.2|0
1682487300000|2023-04-26 05:35:00|7489.9|7486.9|7489.9|7486.9|7489.9|7486.9|7489.9|7486.9|0
1682487600000|2023-04-26 05:40:00|7491.6|7488.6|7491.9|7488.9|7491.9|7488.9|7489.8|7486.8|0
1682487900000|2023-04-26 05:45:00|7492|7489|7497.1|7494.1|7497.2|7494.2|7492|7489|0
1682488200000|2023-04-26 05:50:00|7498|7495|7495.4|7492.4|7498|7495|7495.4|7492.4|0
1682488500000|2023-04-26 05:55:00|7493.7|7490.7|7495.8|7492.8|7498.8|7495.8|7493.7|7490.7|0
1682488800000|2023-04-26 06:00:00|7496.3|7492.3|7495.9|7493.9|7497.4|7495.4|7491.2|7489.2|476
1682489100000|2023-04-26 06:05:00|7495.4|7493.4|7488.7|7486.7|7495.9|7493.9|7487.9|7485.9|334
1682489400000|2023-04-26 06:10:00|7488.2|7486.2|7489.9|7487.9|7490.2|7488.2|7486.4|7484.4|148
1682489700000|2023-04-26 06:15:00|7490.2|7488.2|7483.7|7481.7|7490.2|7488.2|7480.7|7478.7|220
1682490000000|2023-04-26 06:20:00|7482.9|7480.9|7485.7|7483.7|7486.4|7484.4|7482.9|7480.9|185
1682490300000|2023-04-26 06:25:00|7485.9|7483.9|7487.2|7485.2|7488.2|7486.2|7485.4|7483.4|64
1682490600000|2023-04-26 06:30:00|7487.4|7485.4|7487.4|7485.4|7487.9|7485.9|7485.7|7483.7|88
1682490900000|2023-04-26 06:35:00|7487.2|7485.2|7490.7|7488.7|7490.9|7488.9|7486.4|7484.4|57
1682491200000|2023-04-26 06:40:00|7490.4|7488.4|7487.7|7485.7|7492.4|7490.4|7486.7|7484.7|193
1682491500000|2023-04-26 06:45:00|7487.4|7485.4|7487.9|7485.9|7489.9|7487.9|7487.2|7485.2|50
1682491800000|2023-04-26 06:50:00|7487.7|7485.7|7488.2|7486.2|7488.4|7486.4|7483.4|7481.4|72
1682492100000|2023-04-26 06:55:00|7488.4|7486.4|7487.4|7485.4|7490.2|7488.2|7481.2|7479.2|503
1682492400000|2023-04-26 07:00:00|7486.9|7485.9|7488.9|7487.9|7491.2|7490.2|7483.2|7482.2|2827
1682492700000|2023-04-26 07:05:00|7488.7|7487.7|7491.7|7490.7|7501.9|7500.9|7488.7|7487.7|1301
1682493000000|2023-04-26 07:10:00|7491.2|7490.2|7486.7|7485.7|7500.9|7499.9|7485.7|7484.7|729
1682493300000|2023-04-26 07:15:00|7486.9|7485.9|7484.4|7483.4|7491.7|7490.7|7483.9|7482.9|558
1682493600000|2023-04-26 07:20:00|7484.2|7483.2|7479.9|7478.9|7485.9|7484.9|7477.7|7476.7|646
1682493900000|2023-04-26 07:25:00|7480.2|7479.2|7480.7|7479.7|7483.9|7482.9|7477.2|7476.2|633
1682494200000|2023-04-26 07:30:00|7480.9|7479.9|7474.9|7473.9|7482.2|7481.2|7471.2|7470.2|937
1682494500000|2023-04-26 07:35:00|7475.2|7474.2|7463.4|7462.4|7477.9|7476.9|7463.2|7462.2|717
1682494800000|2023-04-26 07:40:00|7462.2|7461.2|7457.8|7456.8|7470.7|7469.7|7457|7456|749
1682495100000|2023-04-26 07:45:00|7458|7457|7450.5|7449.5|7462.3|7461.3|7449|7448|696
1682495400000|2023-04-26 07:50:00|7450.3|7449.3|7447.3|7446.3|7450.3|7449.3|7444.3|7443.3|692
1682495700000|2023-04-26 07:55:00|7447|7446|7455.5|7454.5|7456.3|7455.3|7445.5|7444.5|692
1682496000000|2023-04-26 08:00:00|7455.8|7454.8|7452.8|7451.8|7462|7461|7449.3|7448.3|649
1682496300000|2023-04-26 08:05:00|7452.3|7451.3|7445.5|7444.5|7455|7454|7440.3|7439.3|772
1682496600000|2023-04-26 08:10:00|7445.8|7444.8|7447.5|7446.5|7448.8|7447.8|7441.3|7440.3|509
1682496900000|2023-04-26 08:15:00|7447.3|7446.3|7458.5|7457.5|7459.3|7458.3|7446.8|7445.8|389
1682497200000|2023-04-26 08:20:00|7458.8|7457.8|7464.5|7463.5|7465.3|7464.3|7454.8|7453.8|371
1682497500000|2023-04-26 08:25:00|7465|7464|7477.5|7476.5|7477.8|7476.8|7464.8|7463.8|673
1682497800000|2023-04-26 08:30:00|7477.3|7476.3|7479.5|7478.5|7483.3|7482.3|7477.3|7476.3|640
1682498100000|2023-04-26 08:35:00|7479.8|7478.8|7482.3|7481.3|7485.5|7484.5|7479.5|7478.5|1203
1682498400000|2023-04-26 08:40:00|7482.5|7481.5|7484.8|7483.8|7485.8|7484.8|7479.3|7478.3|2450
1682498700000|2023-04-26 08:45:00|7485|7484|7488.3|7487.3|7492.8|7491.8|7484.8|7483.8|470
1682499000000|2023-04-26 08:50:00|7488.5|7487.5|7482.8|7481.8|7489.8|7488.8|7481.3|7480.3|313
1682499300000|2023-04-26 08:55:00|7482.5|7481.5|7483.3|7482.3|7489|7488|7482.5|7481.5|285
1682499600000|2023-04-26 09:00:00|7483.8|7482.8|7484.5|7483.5|7488.8|7487.8|7483.5|7482.5|245
1682499900000|2023-04-26 09:05:00|7484.8|7483.8|7482.5|7481.5|7486.8|7485.8|7478.8|7477.8|337
1682500200000|2023-04-26 09:10:00|7482.8|7481.8|7480.3|7479.3|7483.8|7482.8|7479.5|7478.5|253
1682500500000|2023-04-26 09:15:00|7480.8|7479.8|7481.3|7480.3|7482.5|7481.5|7476.8|7475.8|248
1682500800000|2023-04-26 09:20:00|7481|7480|7477.5|7476.5|7482.3|7481.3|7477.5|7476.5|319
1682501100000|2023-04-26 09:25:00|7477.8|7476.8|7477.3|7476.3|7482|7481|7473.8|7472.8|263
1682501400000|2023-04-26 09:30:00|7477.5|7476.5|7475.3|7474.3|7479.8|7478.8|7474.8|7473.8|358
1682501700000|2023-04-26 09:35:00|7475|7474|7476.3|7475.3|7478|7477|7474.8|7473.8|138
1682502000000|2023-04-26 09:40:00|7476|7475|7480.5|7479.5|7483.8|7482.8|7475.8|7474.8|439
1682502300000|2023-04-26 09:45:00|7480.8|7479.8|7473.5|7472.5|7483.3|7482.3|7473.5|7472.5|347
1682502600000|2023-04-26 09:50:00|7473.3|7472.3|7459.8|7458.8|7473.5|7472.5|7457.5|7456.5|564
1682502900000|2023-04-26 09:55:00|7460|7459|7462.3|7461.3|7465|7464|7459.3|7458.3|262
1682503200000|2023-04-26 10:00:00|7463.5|7462.5|7473.5|7472.5|7473.8|7472.8|7463.3|7462.3|295
1682503500000|2023-04-26 10:05:00|7473.3|7472.3|7476|7475|7478.3|7477.3|7470.8|7469.8|259
1682503800000|2023-04-26 10:10:00|7476.3|7475.3|7471.3|7470.3|7477|7476|7470.3|7469.3|186
1682504100000|2023-04-26 10:15:00|7471.5|7470.5|7471.8|7470.8|7473.8|7472.8|7469.3|7468.3|118
1682504400000|2023-04-26 10:20:00|7472|7471|7466.8|7465.8|7474.8|7473.8|7466|7465|422
1682504700000|2023-04-26 10:25:00|7466.5|7465.5|7469|7468|7470.8|7469.8|7464.3|7463.3|168
1682505000000|2023-04-26 10:30:00|7469.3|7468.3|7464.8|7463.8|7470.8|7469.8|7463.3|7462.3|142
1682505300000|2023-04-26 10:35:00|7465|7464|7459.3|7458.3|7466.8|7465.8|7459.3|7458.3|227
1682505600000|2023-04-26 10:40:00|7459.5|7458.5|7461.8|7460.8|7462.8|7461.8|7458|7457|141
1682505900000|2023-04-26 10:45:00|7462|7461|7467.5|7466.5|7467.8|7466.8|7462|7461|154
1682506200000|2023-04-26 10:50:00|7467.3|7466.3|7459.8|7458.8|7470.3|7469.3|7459.5|7458.5|189
1682506500000|2023-04-26 10:55:00|7459.3|7458.3|7456|7455|7459.8|7458.8|7454.8|7453.8|144
1682506800000|2023-04-26 11:00:00|7456.3|7455.3|7456|7455|7459.3|7458.3|7454.3|7453.3|172
1682507100000|2023-04-26 11:05:00|7455.8|7454.8|7449.3|7448.3|7456.3|7455.3|7449.3|7448.3|153
1682507400000|2023-04-26 11:10:00|7449.5|7448.5|7445.8|7444.8|7453.8|7452.8|7445.3|7444.3|391
1682507700000|2023-04-26 11:15:00|7445.5|7444.5|7455.5|7454.5|7459.8|7458.8|7445.5|7444.5|712
1682508000000|2023-04-26 11:20:00|7455.3|7454.3|7452.8|7451.8|7457.5|7456.5|7449.3|7448.3|244
1682508300000|2023-04-26 11:25:00|7453|7452|7450.3|7449.3|7458|7457|7450.3|7449.3|237
1682508600000|2023-04-26 11:30:00|7450|7449|7451.3|7450.3|7456.8|7455.8|7449.5|7448.5|177
1682508900000|2023-04-26 11:35:00|7451.5|7450.5|7454.5|7453.5|7456|7455|7450.8|7449.8|247
1682509200000|2023-04-26 11:40:00|7454.8|7453.8|7465.1|7464.1|7468.4|7467.4|7452.9|7451.9|955
1682509500000|2023-04-26 11:45:00|7465.4|7464.4|7453.4|7452.4|7466.9|7465.9|7453.1|7452.1|415
1682509800000|2023-04-26 11:50:00|7452.4|7451.4|7450.1|7449.1|7454.9|7453.9|7449.4|7448.4|307
1682510100000|2023-04-26 11:55:00|7449.9|7448.9|7453.4|7452.4|7453.9|7452.9|7449.6|7448.6|1152
1682510400000|2023-04-26 12:00:00|7453.6|7452.6|7451.4|7450.4|7459.1|7458.1|7450.9|7449.9|228
1682510700000|2023-04-26 12:05:00|7451.1|7450.1|7450.6|7449.6|7454.4|7453.4|7450.1|7449.1|133
1682511000000|2023-04-26 12:10:00|7450.9|7449.9|7455.1|7454.1|7455.6|7454.6|7450.4|7449.4|145
1682511300000|2023-04-26 12:15:00|7455.4|7454.4|7451.9|7450.9|7455.4|7454.4|7449.9|7448.9|167
1682511600000|2023-04-26 12:20:00|7452.1|7451.1|7453.9|7452.9|7454.6|7453.6|7450.6|7449.6|200
1682511900000|2023-04-26 12:25:00|7454.4|7453.4|7450.6|7449.6|7454.4|7453.4|7450.4|7449.4|150
1682512200000|2023-04-26 12:30:00|7448.1|7447.1|7452.1|7451.1|7452.6|7451.6|7446.6|7445.6|432
1682512500000|2023-04-26 12:35:00|7452.4|7451.4|7454.9|7453.9|7455.9|7454.9|7451.1|7450.1|2323
1682512800000|2023-04-26 12:40:00|7454.6|7453.6|7460.6|7459.6|7461.1|7460.1|7453.6|7452.6|315
1682513100000|2023-04-26 12:45:00|7461.1|7460.1|7461.4|7460.4|7465.4|7464.4|7460.1|7459.1|355
1682513400000|2023-04-26 12:50:00|7461.1|7460.1|7460.1|7459.1|7461.9|7460.9|7458.9|7457.9|211
1682513700000|2023-04-26 12:55:00|7460.4|7459.4|7460.6|7459.6|7462.4|7461.4|7459.6|7458.6|134
1682514000000|2023-04-26 13:00:00|7461.4|7460.4|7463.9|7462.9|7464.4|7463.4|7460.4|7459.4|380
1682514300000|2023-04-26 13:05:00|7463.6|7462.6|7467.1|7466.1|7467.4|7466.4|7461.9|7460.9|246
1682514600000|2023-04-26 13:10:00|7466.9|7465.9|7467.4|7466.4|7467.4|7466.4|7463.4|7462.4|168
1682514900000|2023-04-26 13:15:00|7467.1|7466.1|7459.4|7458.4|7467.4|7466.4|7459.4|7458.4|245
1682515200000|2023-04-26 13:20:00|7459.1|7458.1|7457.9|7456.9|7459.4|7458.4|7452.9|7451.9|1328
1682515500000|2023-04-26 13:25:00|7457.6|7456.6|7455.9|7454.9|7457.9|7456.9|7452.6|7451.6|347
1682515800000|2023-04-26 13:30:00|7456.1|7455.1|7454.9|7453.9|7458.9|7457.9|7453.4|7452.4|667
1682516100000|2023-04-26 13:35:00|7454.6|7453.6|7454.9|7453.9|7456.1|7455.1|7451.4|7450.4|631
1682516400000|2023-04-26 13:40:00|7454.6|7453.6|7453.6|7452.6|7455.1|7454.1|7451.6|7450.6|451
1682516700000|2023-04-26 13:45:00|7453.9|7452.9|7452.4|7451.4|7456.4|7455.4|7449.4|7448.4|593
1682517000000|2023-04-26 13:50:00|7451.9|7450.9|7450.6|7449.6|7455.4|7454.4|7448.6|7447.6|853
1682517300000|2023-04-26 13:55:00|7450.9|7449.9|7448.4|7447.4|7451.1|7450.1|7446.4|7445.4|578
1682517600000|2023-04-26 14:00:00|7448.1|7447.1|7446.4|7445.4|7449.6|7448.6|7445.4|7444.4|399
1682517900000|2023-04-26 14:05:00|7446.6|7445.6|7443.4|7442.4|7449.6|7448.6|7440.9|7439.9|435
1682518200000|2023-04-26 14:10:00|7443|7442|7440|7439|7445.5|7444.5|7440|7439|331
1682518500000|2023-04-26 14:15:00|7439.5|7438.5|7429.5|7428.5|7439.5|7438.5|7428.7|7427.7|684
1682518800000|2023-04-26 14:20:00|7429.2|7428.2|7431|7430|7432|7431|7427.2|7426.2|604
1682519100000|2023-04-26 14:25:00|7431.2|7430.2|7433.2|7432.2|7433.5|7432.5|7428.5|7427.5|501
1682519400000|2023-04-26 14:30:00|7433|7432|7439.2|7438.2|7444|7443|7432|7431|676
1682519700000|2023-04-26 14:35:00|7438.7|7437.7|7440.5|7439.5|7443.5|7442.5|7438.5|7437.5|2418
1682520000000|2023-04-26 14:40:00|7440.7|7439.7|7442.5|7441.5|7445.5|7444.5|7440|7439|397
1682520300000|2023-04-26 14:45:00|7442|7441|7444.5|7443.5|7445|7444|7441.7|7440.7|382
1682520600000|2023-04-26 14:50:00|7444.2|7443.2|7447.7|7446.7|7450.5|7449.5|7443.5|7442.5|568
1682520900000|2023-04-26 14:55:00|7447.5|7446.5|7450.7|7449.7|7451.5|7450.5|7447.5|7446.5|393
1682521200000|2023-04-26 15:00:00|7451|7450|7454.5|7453.5|7454.5|7453.5|7451|7450|535
1682521500000|2023-04-26 15:05:00|7455|7454|7460.7|7459.7|7462.5|7461.5|7454|7453|619
1682521800000|2023-04-26 15:10:00|7461|7460|7462.5|7461.5|7463|7462|7459|7458|532
1682522100000|2023-04-26 15:15:00|7462.7|7461.7|7465|7464|7465.5|7464.5|7462.2|7461.2|711
1682522400000|2023-04-26 15:20:00|7464.5|7463.5|7466.5|7465.5|7467.7|7466.7|7463.5|7462.5|890
1682522700000|2023-04-26 15:25:00|7466.2|7465.2|7463.7|7462.7|7466.5|7465.5|7462.5|7461.5|1297
1682523000000|2023-04-26 15:30:00|7464.2|7462.2|7467.5|7465.5|7471|7469|7464.2|7462.2|2759
1682523300000|2023-04-26 15:35:00|7468.7|7466.7|7468|7466|7470|7468|7463|7461|1359
1682523600000|2023-04-26 15:40:00|7467.7|7465.7|7471|7469|7471.5|7469.5|7465|7463|456
1682523900000|2023-04-26 15:45:00|7470.7|7468.7|7470|7468|7472.5|7470.5|7468.5|7466.5|193
1682524200000|2023-04-26 15:50:00|7469.7|7467.7|7468.2|7466.2|7470.5|7468.5|7467.7|7465.7|190
1682524500000|2023-04-26 15:55:00|7468|7466|7468.5|7466.5|7471|7469|7466.7|7464.7|167
1682524800000|2023-04-26 16:00:00|7469|7467|7471|7469|7473|7471|7468.5|7466.5|268
1682525100000|2023-04-26 16:05:00|7470.7|7468.7|7471.5|7469.5|7473.2|7471.2|7470|7468|174
1682525400000|2023-04-26 16:10:00|7471|7469|7470.5|7468.5|7472.5|7470.5|7469|7467|187
1682525700000|2023-04-26 16:15:00|7470.7|7468.7|7469.5|7467.5|7472|7470|7468.5|7466.5|323
1682526000000|2023-04-26 16:20:00|7469.7|7467.7|7469|7467|7470.2|7468.2|7467.5|7465.5|117
1682526300000|2023-04-26 16:25:00|7468.7|7466.7|7467.5|7465.5|7469.5|7467.5|7467.5|7465.5|160
1682526600000|2023-04-26 16:30:00|7467.2|7465.2|7463.5|7461.5|7468.2|7466.2|7463|7461|189
1682526900000|2023-04-26 16:35:00|7463|7461|7464|7462|7465.2|7463.2|7461.5|7459.5|123
1682527200000|2023-04-26 16:40:00|7463.7|7461.7|7465.5|7463.5|7466|7464|7463.5|7461.5|114
1682527500000|2023-04-26 16:45:00|7465.7|7463.7|7464.7|7462.7|7466|7464|7464|7462|56
1682527800000|2023-04-26 16:50:00|7464.5|7462.5|7464.5|7462.5|7465.5|7463.5|7462|7460|213
1682528100000|2023-04-26 16:55:00|7464|7462|7464.7|7462.7|7465.7|7463.7|7463|7461|92
1682528400000|2023-04-26 17:00:00|7464.5|7462.5|7466.2|7464.2|7467|7465|7464|7462|100
1682528700000|2023-04-26 17:05:00|7466|7464|7461.5|7459.5|7466.2|7464.2|7460.7|7458.7|117
1682529000000|2023-04-26 17:10:00|7461.2|7459.2|7462|7460|7463.7|7461.7|7460.7|7458.7|70
1682529300000|2023-04-26 17:15:00|7462.2|7460.2|7462.7|7460.7|7463|7461|7459|7457|150
1682529600000|2023-04-26 17:20:00|7462.5|7460.5|7460.2|7458.2|7463|7461|7459.7|7457.7|115
1682529900000|2023-04-26 17:25:00|7460|7458|7460.2|7458.2|7460.2|7458.2|7459|7457|52
1682530200000|2023-04-26 17:30:00|7460.5|7458.5|7461|7459|7461|7459|7459|7457|74
1682530500000|2023-04-26 17:35:00|7460.7|7458.7|7458.2|7456.2|7461.7|7459.7|7457.7|7455.7|38
1682530800000|2023-04-26 17:40:00|7458|7456|7456.5|7454.5|7458.5|7456.5|7455.5|7453.5|79
1682531100000|2023-04-26 17:45:00|7456.2|7454.2|7450.2|7448.2|7456.7|7454.7|7449.7|7447.7|89
1682531400000|2023-04-26 17:50:00|7450|7448|7448.7|7446.7|7450.2|7448.2|7445.7|7443.7|128
1682531700000|2023-04-26 17:55:00|7448.5|7446.5|7445|7443|7448.7|7446.7|7442.7|7440.7|145
1682532000000|2023-04-26 18:00:00|7445.2|7443.2|7443.5|7441.5|7445.7|7443.7|7441.2|7439.2|68
1682532300000|2023-04-26 18:05:00|7443.2|7441.2|7442.7|7440.7|7443.5|7441.5|7441.7|7439.7|24
1682532600000|2023-04-26 18:10:00|7442.5|7440.5|7443.2|7441.2|7443.5|7441.5|7441.2|7439.2|64
1682532900000|2023-04-26 18:15:00|7443|7441|7440.2|7438.2|7443.2|7441.2|7440.2|7438.2|31
1682533200000|2023-04-26 18:20:00|7440.5|7438.5|7442.5|7440.5|7443|7441|7439.5|7437.5|45
1682533500000|2023-04-26 18:25:00|7442.7|7440.7|7442.5|7440.5|7445.5|7443.5|7441.7|7439.7|146
1682533800000|2023-04-26 18:30:00|7442.2|7440.2|7440.2|7438.2|7443|7441|7440|7438|93
1682534100000|2023-04-26 18:35:00|7440.5|7438.5|7436.2|7434.2|7440.7|7438.7|7434.5|7432.5|209
1682534400000|2023-04-26 18:40:00|7436|7434|7432.7|7430.7|7436.7|7434.7|7431|7429|96
1682534700000|2023-04-26 18:45:00|7432.5|7430.5|7431.7|7429.7|7434.2|7432.2|7430.5|7428.5|62
1682535000000|2023-04-26 18:50:00|7431.5|7429.5|7430.2|7428.2|7433.7|7431.7|7429.2|7427.2|310
1682535300000|2023-04-26 18:55:00|7430|7428|7430.2|7428.2|7431|7429|7427.5|7425.5|134
1682535600000|2023-04-26 19:00:00|7430|7428|7426.7|7424.7|7430|7428|7426.7|7424.7|69
1682535900000|2023-04-26 19:05:00|7427|7425|7428.2|7426.2|7429.5|7427.5|7426.5|7424.5|37
1682536200000|2023-04-26 19:10:00|7428.5|7426.5|7433.7|7431.7|7435.5|7433.5|7428.5|7426.5|115
1682536500000|2023-04-26 19:15:00|7433.5|7431.5|7428.2|7426.2|7433.5|7431.5|7427.7|7425.7|77
1682536800000|2023-04-26 19:20:00|7428|7426|7428.2|7426.2|7430.7|7428.7|7426.7|7424.7|73
1682537100000|2023-04-26 19:25:00|7428|7426|7428.5|7426.5|7429.2|7427.2|7426.7|7424.7|210
1682537400000|2023-04-26 19:30:00|7428.7|7426.7|7424.2|7422.2|7430.2|7428.2|7424.2|7422.2|175
1682537700000|2023-04-26 19:35:00|7424|7422|7424.2|7422.2|7425|7423|7422.5|7420.5|160
1682538000000|2023-04-26 19:40:00|7424.5|7422.5|7423.2|7421.2|7425.5|7423.5|7422.7|7420.7|34
1682538300000|2023-04-26 19:45:00|7423|7421|7425.5|7423.5|7426.2|7424.2|7422.7|7420.7|107
1682538600000|2023-04-26 19:50:00|7425.2|7423.2|7431.7|7429.7|7432.5|7430.5|7423|7421|225
1682538900000|2023-04-26 19:55:00|7432|7430|7432.5|7430.5|7437.2|7435.2|7432|7430|212
1682539200000|2023-04-26 20:00:00|7433.1|7429.1|7434|7430|7435.7|7431.7|7430.7|7426.7|0
1682539500000|2023-04-26 20:05:00|7434.3|7430.3|7435.4|7431.4|7436.6|7432.6|7433.5|7429.5|0
1682539800000|2023-04-26 20:10:00|7435.7|7431.7|7440.4|7436.4|7446|7442|7435|7431|0
1682540100000|2023-04-26 20:15:00|7440.3|7436.3|7441.4|7437.4|7441.9|7437.9|7438.5|7434.5|0
1682540400000|2023-04-26 20:20:00|7441.1|7437.1|7442.6|7438.6|7443.3|7439.3|7441.1|7437.1|0
1682540700000|2023-04-26 20:25:00|7442.9|7438.9|7443.1|7439.1|7444.8|7440.8|7442.3|7438.3|0
1682541000000|2023-04-26 20:30:00|7442.8|7438.8|7442|7438|7443.5|7439.5|7441.5|7437.5|0
1682541300000|2023-04-26 20:35:00|7441.8|7437.8|7442.3|7438.3|7442.3|7438.3|7441.5|7437.5|0
1682541600000|2023-04-26 20:40:00|7442.5|7438.5|7444.2|7440.2|7444.5|7440.5|7442|7438|0
1682541900000|2023-04-26 20:45:00|7444.5|7440.5|7443.5|7439.5|7444.7|7440.7|7443.2|7439.2|0
1682542200000|2023-04-26 20:50:00|7443.4|7439.4|7442.6|7438.6|7443.5|7439.5|7442.6|7438.6|0
1682542500000|2023-04-26 20:55:00|7442.2|7438.2|7443.4|7439.4|7443.6|7439.6|7442.2|7438.2|0
1682542800000|2023-04-26 21:00:00|7443.1|7439.1|7443.1|7439.1|7443.3|7439.3|7442.9|7438.9|0
1682543100000|2023-04-26 21:05:00|7443.3|7439.3|7445.8|7441.8|7445.9|7441.9|7443.3|7439.3|0
1682543400000|2023-04-26 21:10:00|7445.7|7441.7|7445.3|7441.3|7445.8|7441.8|7445|7441|0
1682543700000|2023-04-26 21:15:00|7445.2|7441.2|7445|7441|7445.9|7441.9|7445|7441|0
1682544000000|2023-04-26 21:20:00|7444.8|7440.8|7444.3|7440.3|7445|7441|7444.3|7440.3|0
1682544300000|2023-04-26 21:25:00|7444|7440|7444.5|7440.5|7444.8|7440.8|7444|7440|0
1682544600000|2023-04-26 21:30:00|7444.8|7440.8|7444.8|7440.8|7445.2|7441.2|7444.5|7440.5|0
1682544900000|2023-04-26 21:35:00|7445|7441|7444.5|7440.5|7445|7441|7444.5|7440.5|0
1682545200000|2023-04-26 21:40:00|7444.6|7440.6|7445.2|7441.2|7445.2|7441.2|7444.3|7440.3|0
1682545500000|2023-04-26 21:45:00|7445|7441|7444.7|7440.7|7445.5|7441.5|7444.5|7440.5|0
1682545800000|2023-04-26 21:50:00|7444.8|7440.8|7446.1|7442.1|7446.1|7442.1|7444.5|7440.5|0
1682546100000|2023-04-26 21:55:00|7446|7442|7446.1|7442.1|7446.1|7442.1|7444.7|7440.7|0
1682546400000|2023-04-26 22:00:00|7446|7442|7442.3|7438.3|7446|7442|7442|7438|0
1682546700000|2023-04-26 22:05:00|7442.2|7438.2|7442.6|7438.6|7442.8|7438.8|7442|7438|0
1682547000000|2023-04-26 22:10:00|7442.8|7438.8|7440.1|7436.1|7443.2|7439.2|7439.8|7435.8|0
1682547300000|2023-04-26 22:15:00|7439.9|7435.9|7439.8|7435.8|7441.3|7437.3|7439.4|7435.4|0
1682547600000|2023-04-26 22:20:00|7439.9|7435.9|7441.3|7437.3|7441.7|7437.7|7439.8|7435.8|0
1682547900000|2023-04-26 22:25:00|7441.7|7437.7|7441|7437|7441.7|7437.7|7440.4|7436.4|0
1682548200000|2023-04-26 22:30:00|7440.8|7436.8|7441.3|7437.3|7441.7|7437.7|7440.4|7436.4|0
1682548500000|2023-04-26 22:35:00|7441|7437|7441.7|7437.7|7442|7438|7441|7437|0
1682548800000|2023-04-26 22:40:00|7441.6|7437.6|7440.6|7436.6|7441.6|7437.6|7440.6|7436.6|0
1682549100000|2023-04-26 22:45:00|7440.7|7436.7|7441.3|7437.3|7441.5|7437.5|7440.6|7436.6|0
1682549400000|2023-04-26 22:50:00|7441.5|7437.5|7442.3|7438.3|7442.3|7438.3|7441.2|7437.2|0
1682549700000|2023-04-26 22:55:00|7442.2|7438.2|7442.3|7438.3|7442.4|7438.4|7441.9|7437.9|0
1682550000000|2023-04-26 23:00:00|7442.2|7438.2|7442.3|7438.3|7442.8|7438.8|7441.9|7437.9|0
1682550300000|2023-04-26 23:05:00|7442.4|7438.4|7441.6|7437.6|7442.8|7438.8|7441.2|7437.2|0
1682550600000|2023-04-26 23:10:00|7441.4|7437.4|7441.8|7437.8|7441.8|7437.8|7440.7|7436.7|0
1682550900000|2023-04-26 23:15:00|7441.3|7438.3|7440.6|7437.6|7441.3|7438.3|7440.2|7437.2|0
1682551200000|2023-04-26 23:20:00|7440.9|7437.9|7441.3|7438.3|7441.6|7438.6|7440.2|7437.2|0
1682551500000|2023-04-26 23:25:00|7441.6|7438.6|7441.3|7438.3|7441.6|7438.6|7441.3|7438.3|0
1682551800000|2023-04-26 23:30:00|7441.4|7438.4|7439.7|7436.7|7441.6|7438.6|7439.4|7436.4|0
1682552100000|2023-04-26 23:35:00|7440|7437|7439.2|7436.2|7440.4|7437.4|7439.2|7436.2|0
1682552400000|2023-04-26 23:40:00|7438.8|7435.8|7440|7437|7440.4|7437.4|7438.8|7435.8|0
1682552700000|2023-04-26 23:45:00|7440.2|7437.2|7440.4|7437.4|7440.7|7437.7|7439.7|7436.7|0
1682553000000|2023-04-26 23:50:00|7440|7437|7442.3|7439.3|7442.3|7439.3|7440|7437|0
1682553300000|2023-04-26 23:55:00|7442.1|7439.1|7442|7439|7442.3|7439.3|7441.3|7438.3|0
1682553600000|2023-04-27 00:00:00|7441.8|7438.8|7441|7438|7441.8|7438.8|7439.8|7436.8|0
1682553900000|2023-04-27 00:05:00|7441.1|7438.1|7438.5|7435.5|7441.1|7438.1|7438.2|7435.2|0
1682554200000|2023-04-27 00:10:00|7438.2|7435.2|7440.1|7437.1|7440.8|7437.8|7437.8|7434.8|0
1682554500000|2023-04-27 00:15:00|7440.4|7437.4|7435.5|7432.5|7440.4|7437.4|7435.5|7432.5|0
1682554800000|2023-04-27 00:20:00|7433.8|7430.8|7435.5|7432.5|7435.5|7432.5|7433.8|7430.8|0
1682555100000|2023-04-27 00:25:00|7435.6|7432.6|7437.3|7434.3|7437.3|7434.3|7435.5|7432.5|0
1682555400000|2023-04-27 00:30:00|7436.5|7433.5|7435.6|7432.6|7437.3|7434.3|7435.6|7432.6|0
1682555700000|2023-04-27 00:35:00|7437.3|7434.3|7435.6|7432.6|7437.3|7434.3|7435.6|7432.6|0
1682556000000|2023-04-27 00:40:00|7433.9|7430.9|7433.9|7430.9|7433.9|7430.9|7432.2|7429.2|0
1682556900000|2023-04-27 00:55:00|7435.6|7432.6|7435.6|7432.6|7435.6|7432.6|7433.9|7430.9|0
1682557200000|2023-04-27 01:00:00|7433.9|7430.9|7433.9|7430.9|7433.9|7430.9|7433.9|7430.9|0
1682557500000|2023-04-27 01:05:00|7433.8|7430.8|7433.8|7430.8|7433.8|7430.8|7433.8|7430.8|0
1682558100000|2023-04-27 01:15:00|7435.5|7432.5|7435.5|7432.5|7435.5|7432.5|7433.8|7430.8|0
1682558400000|2023-04-27 01:20:00|7433.8|7430.8|7432.1|7429.1|7435.5|7432.5|7432.1|7429.1|0
1682558700000|2023-04-27 01:25:00|7433.8|7430.8|7433.8|7430.8|7433.8|7430.8|7432.1|7429.1|0
1682559000000|2023-04-27 01:30:00|7432.1|7429.1|7435.5|7432.5|7435.5|7432.5|7432.1|7429.1|0
1682559300000|2023-04-27 01:35:00|7434.7|7431.7|7435.5|7432.5|7435.5|7432.5|7434.7|7431.7|0
1682559600000|2023-04-27 01:40:00|7433.8|7430.8|7433.8|7430.8|7435.5|7432.5|7433.8|7430.8|0
1682559900000|2023-04-27 01:45:00|7433.9|7430.9|7435.5|7432.5|7435.5|7432.5|7433.9|7430.9|0
1682560200000|2023-04-27 01:50:00|7433.8|7430.8|7435.5|7432.5|7435.5|7432.5|7433.8|7430.8|0
1682560500000|2023-04-27 01:55:00|7435.6|7432.6|7437.2|7434.2|7438.9|7435.9|7435.6|7432.6|0
1682560800000|2023-04-27 02:00:00|7435.5|7432.5|7435.5|7432.5|7435.5|7432.5|7435.5|7432.5|0
1682561100000|2023-04-27 02:05:00|7437.2|7434.2|7437.2|7434.2|7437.2|7434.2|7437.2|7434.2|0
1682561400000|2023-04-27 02:10:00|7435.5|7432.5|7437.3|7434.3|7438.9|7435.9|7435.5|7432.5|0
1682561700000|2023-04-27 02:15:00|7438.9|7435.9|7438.9|7435.9|7438.9|7435.9|7438.1|7435.1|0
1682562300000|2023-04-27 02:25:00|7439|7436|7440.7|7437.7|7440.7|7437.7|7438.9|7435.9|0
1682562900000|2023-04-27 02:35:00|7440.6|7437.6|7440.6|7437.6|7440.6|7437.6|7440.6|7437.6|0
1682563500000|2023-04-27 02:45:00|7440.7|7437.7|7440.7|7437.7|7440.7|7437.7|7440.7|7437.7|0
1682563800000|2023-04-27 02:50:00|7440.6|7437.6|7438.9|7435.9|7440.6|7437.6|7438.9|7435.9|0
1682564400000|2023-04-27 03:00:00|7440.6|7437.6|7440.6|7437.6|7440.6|7437.6|7440.6|7437.6|0
1682564700000|2023-04-27 03:05:00|7439.8|7436.8|7438.9|7435.9|7439.8|7436.8|7438.9|7435.9|0
1682565000000|2023-04-27 03:10:00|7440.6|7437.6|7438.9|7435.9|7440.6|7437.6|7438.9|7435.9|0
1682565300000|2023-04-27 03:15:00|7440.6|7437.6|7438.9|7435.9|7440.6|7437.6|7438.9|7435.9|0
1682565600000|2023-04-27 03:20:00|7439.7|7436.7|7440.6|7437.6|7440.6|7437.6|7439.7|7436.7|0
1682565900000|2023-04-27 03:25:00|7438.9|7435.9|7440.6|7437.6|7440.6|7437.6|7438.9|7435.9|0
1682566200000|2023-04-27 03:30:00|7439.7|7436.7|7440.6|7437.6|7440.6|7437.6|7438.9|7435.9|0
1682566500000|2023-04-27 03:35:00|7438.9|7435.9|7440.6|7437.6|7440.6|7437.6|7438.9|7435.9|0
1682566800000|2023-04-27 03:40:00|7439.7|7436.7|7438.9|7435.9|7439.7|7436.7|7438.9|7435.9|0
1682568900000|2023-04-27 04:15:00|7439|7436|7440.7|7437.7|7440.7|7437.7|7439|7436|0
1682569200000|2023-04-27 04:20:00|7440.8|7437.8|7440.8|7437.8|7440.8|7437.8|7440.8|7437.8|0
1682569500000|2023-04-27 04:25:00|7442.5|7439.5|7442.5|7439.5|7442.5|7439.5|7442.5|7439.5|0
1682569800000|2023-04-27 04:30:00|7440.8|7437.8|7442.6|7439.6|7442.6|7439.6|7440.8|7437.8|0
1682570400000|2023-04-27 04:40:00|7440.9|7437.9|7440.9|7437.9|7440.9|7437.9|7440.9|7437.9|0
1682570700000|2023-04-27 04:45:00|7441|7438|7441|7438|7441|7438|7441|7438|0
1682571000000|2023-04-27 04:50:00|7442.7|7439.7|7442.7|7439.7|7442.7|7439.7|7441|7438|0
1682571600000|2023-04-27 05:00:00|7441|7438|7441|7438|7441|7438|7441|7438|0
1682571900000|2023-04-27 05:05:00|7440.9|7437.9|7439.3|7436.3|7440.9|7437.9|7439.3|7436.3|0
1682572200000|2023-04-27 05:10:00|7439.4|7436.4|7439.4|7436.4|7441|7438|7439.3|7436.3|0
1682572500000|2023-04-27 05:15:00|7440.2|7437.2|7439.3|7436.3|7441|7438|7439.3|7436.3|0
1682572800000|2023-04-27 05:20:00|7439.4|7436.4|7442.8|7439.8|7442.8|7439.8|7439.3|7436.3|0
1682573400000|2023-04-27 05:30:00|7444.5|7441.5|7448|7445|7448.1|7445.1|7442.9|7439.9|0
1682573700000|2023-04-27 05:35:00|7448.1|7445.1|7449.8|7446.8|7451.6|7448.6|7448|7445|0
1682574000000|2023-04-27 05:40:00|7449.9|7446.9|7449.9|7446.9|7449.9|7446.9|7448.2|7445.2|0
1682574300000|2023-04-27 05:45:00|7451.6|7448.6|7449.9|7446.9|7453.3|7450.3|7449.8|7446.8|0
1682574600000|2023-04-27 05:50:00|7449.8|7446.8|7448.2|7445.2|7451.5|7448.5|7448.2|7445.2|0
1682574900000|2023-04-27 05:55:00|7445.2|7442.2|7443.2|7440.2|7445.2|7442.2|7443.2|7440.2|0
1682575200000|2023-04-27 06:00:00|7443.7|7439.7|7438.7|7436.7|7444.7|7442.7|7434.5|7432.5|475
1682575500000|2023-04-27 06:05:00|7438.5|7436.5|7442|7440|7442|7440|7435.7|7433.7|274
1682575800000|2023-04-27 06:10:00|7441.7|7439.7|7443.2|7441.2|7443.7|7441.7|7438|7436|144
1682576100000|2023-04-27 06:15:00|7443|7441|7444.2|7442.2|7444.2|7442.2|7440|7438|91
1682576400000|2023-04-27 06:20:00|7444.7|7442.7|7443|7441|7445.5|7443.5|7441.5|7439.5|106
1682576700000|2023-04-27 06:25:00|7442.7|7440.7|7443.2|7441.2|7444|7442|7441.5|7439.5|122
1682577000000|2023-04-27 06:30:00|7443.5|7441.5|7446|7444|7446.2|7444.2|7443.5|7441.5|118
1682577300000|2023-04-27 06:35:00|7444.7|7442.7|7445.7|7443.7|7446.7|7444.7|7444.2|7442.2|83
1682577600000|2023-04-27 06:40:00|7445.5|7443.5|7447|7445|7447.5|7445.5|7445|7443|85
1682577900000|2023-04-27 06:45:00|7447.2|7445.2|7447|7445|7447.2|7445.2|7444.2|7442.2|104
1682578200000|2023-04-27 06:50:00|7446|7444|7447.5|7445.5|7447.5|7445.5|7445|7443|104
1682578500000|2023-04-27 06:55:00|7447|7445|7446|7444|7447.2|7445.2|7444.5|7442.5|197
1682578800000|2023-04-27 07:00:00|7445.5|7444.5|7455.5|7454.5|7457.5|7456.5|7444.5|7443.5|1847
1682579100000|2023-04-27 07:05:00|7455.7|7454.7|7447.7|7446.7|7456.5|7455.5|7444.5|7443.5|1315
1682579400000|2023-04-27 07:10:00|7448|7447|7461.7|7460.7|7462.5|7461.5|7447.5|7446.5|733
1682579700000|2023-04-27 07:15:00|7462|7461|7467|7466|7468.7|7467.7|7459|7458|709
1682580000000|2023-04-27 07:20:00|7467.2|7466.2|7463.2|7462.2|7467.5|7466.5|7457.7|7456.7|669
1682580300000|2023-04-27 07:25:00|7463.5|7462.5|7470|7469|7470|7469|7459|7458|784
1682580600000|2023-04-27 07:30:00|7470.2|7469.2|7478|7477|7478.2|7477.2|7467.7|7466.7|761
1682580900000|2023-04-27 07:35:00|7477.7|7476.7|7480|7479|7480.2|7479.2|7473.7|7472.7|468
1682581200000|2023-04-27 07:40:00|7479.5|7478.5|7484.5|7483.5|7485|7484|7478.7|7477.7|335
1682581500000|2023-04-27 07:45:00|7484.2|7483.2|7491|7490|7491|7490|7483.2|7482.2|541
1682581800000|2023-04-27 07:50:00|7490.7|7489.7|7488.7|7487.7|7490.7|7489.7|7485|7484|497
1682582100000|2023-04-27 07:55:00|7489|7488|7486.5|7485.5|7492.5|7491.5|7486|7485|434
1682582400000|2023-04-27 08:00:00|7486.2|7485.2|7481.5|7480.5|7488.7|7487.7|7481|7480|456
1682582700000|2023-04-27 08:05:00|7481.2|7480.2|7484.2|7483.2|7486.5|7485.5|7480.5|7479.5|397
1682583000000|2023-04-27 08:10:00|7484.5|7483.5|7488.2|7487.2|7492.7|7491.7|7483.2|7482.2|481
1682583300000|2023-04-27 08:15:00|7488.5|7487.5|7491.5|7490.5|7493.2|7492.2|7487.5|7486.5|278
1682583600000|2023-04-27 08:20:00|7491.7|7490.7|7490.5|7489.5|7493|7492|7488.7|7487.7|293
1682583900000|2023-04-27 08:25:00|7490|7489|7490|7489|7494|7493|7488.5|7487.5|338
1682584200000|2023-04-27 08:30:00|7489.5|7488.5|7494.2|7493.2|7495.2|7494.2|7487|7486|228
1682584500000|2023-04-27 08:35:00|7494|7493|7493.2|7492.2|7495.5|7494.5|7492|7491|274
1682584800000|2023-04-27 08:40:00|7493|7492|7495.2|7494.2|7498|7497|7492.2|7491.2|227
1682585100000|2023-04-27 08:45:00|7495.5|7494.5|7494|7493|7496.7|7495.7|7492.5|7491.5|193
1682585400000|2023-04-27 08:50:00|7494.2|7493.2|7498.5|7497.5|7499|7498|7493.5|7492.5|286
1682585700000|2023-04-27 08:55:00|7498.2|7497.2|7499.5|7498.5|7500|7499|7497|7496|180
1682586000000|2023-04-27 09:00:00|7499.2|7498.2|7500|7499|7503|7502|7499|7498|392
1682586300000|2023-04-27 09:05:00|7500.2|7499.2|7500.5|7499.5|7502.5|7501.5|7499.2|7498.2|280
1682586600000|2023-04-27 09:10:00|7500.2|7499.2|7500.2|7499.2|7502.7|7501.7|7499|7498|302
1682586900000|2023-04-27 09:15:00|7500.5|7499.5|7501|7500|7502.2|7501.2|7499.5|7498.5|292
1682587200000|2023-04-27 09:20:00|7501.2|7500.2|7493|7492|7501.5|7500.5|7492.7|7491.7|223
1682587500000|2023-04-27 09:25:00|7493.2|7492.2|7497|7496|7497.7|7496.7|7492.5|7491.5|287
1682587800000|2023-04-27 09:30:00|7497.5|7496.5|7498|7497|7498.2|7497.2|7494|7493|150
1682588100000|2023-04-27 09:35:00|7498.2|7497.2|7502|7501|7502.7|7501.7|7496.7|7495.7|198
1682588400000|2023-04-27 09:40:00|7501.5|7500.5|7499.5|7498.5|7502.5|7501.5|7499|7498|156
1682588700000|2023-04-27 09:45:00|7499.2|7498.2|7497|7496|7499.2|7498.2|7496|7495|159
1682589000000|2023-04-27 09:50:00|7496.7|7495.7|7496.5|7495.5|7498.2|7497.2|7495|7494|244
1682589300000|2023-04-27 09:55:00|7496.2|7495.2|7494.7|7493.7|7496.5|7495.5|7492.5|7491.5|212
1682589600000|2023-04-27 10:00:00|7494.5|7493.5|7496.5|7495.5|7498|7497|7493|7492|229
1682589900000|2023-04-27 10:05:00|7496.7|7495.7|7492.7|7491.7|7497|7496|7492.5|7491.5|183
1682590200000|2023-04-27 10:10:00|7492.5|7491.5|7493|7492|7493|7492|7491|7490|109
1682590500000|2023-04-27 10:15:00|7493.2|7492.2|7489.5|7488.5|7493.5|7492.5|7489.5|7488.5|197
1682590800000|2023-04-27 10:20:00|7489.2|7488.2|7486.5|7485.5|7490.5|7489.5|7486|7485|288
1682591100000|2023-04-27 10:25:00|7486.7|7485.7|7483|7482|7488|7487|7482.5|7481.5|216
1682591400000|2023-04-27 10:30:00|7483.2|7482.2|7486|7485|7487|7486|7483.2|7482.2|230
1682591700000|2023-04-27 10:35:00|7486.2|7485.2|7487|7486|7487.7|7486.7|7484.5|7483.5|263
1682592000000|2023-04-27 10:40:00|7486.7|7485.7|7482.2|7481.2|7486.7|7485.7|7482.2|7481.2|173
1682592300000|2023-04-27 10:45:00|7482.5|7481.5|7483.5|7482.5|7484.2|7483.2|7481.7|7480.7|117
1682592600000|2023-04-27 10:50:00|7483.7|7482.7|7487|7486|7487|7486|7483.5|7482.5|107
1682592900000|2023-04-27 10:55:00|7486.7|7485.7|7490.2|7489.2|7491|7490|7485.5|7484.5|184
1682593200000|2023-04-27 11:00:00|7490.5|7489.5|7487.2|7486.2|7490.5|7489.5|7487.2|7486.2|207
1682593500000|2023-04-27 11:05:00|7487.4|7486.4|7490.2|7489.2|7491.4|7490.4|7485.4|7484.4|155
1682593800000|2023-04-27 11:10:00|7490.4|7489.4|7489.7|7488.7|7490.9|7489.9|7487.7|7486.7|126
1682594100000|2023-04-27 11:15:00|7489.9|7488.9|7489.7|7488.7|7491.2|7490.2|7488.9|7487.9|79
1682594400000|2023-04-27 11:20:00|7489.4|7488.4|7488.9|7487.9|7489.9|7488.9|7487.2|7486.2|127
1682594700000|2023-04-27 11:25:00|7489.2|7488.2|7492.2|7491.2|7492.4|7491.4|7487.9|7486.9|86
1682595000000|2023-04-27 11:30:00|7491.9|7490.9|7490.7|7489.7|7494.2|7493.2|7490.4|7489.4|152
1682595300000|2023-04-27 11:35:00|7490.9|7489.9|7490.9|7489.9|7492.7|7491.7|7490.2|7489.2|163
1682595600000|2023-04-27 11:40:00|7490.5|7489.5|7492.8|7491.8|7493.5|7492.5|7490.3|7489.3|141
1682595900000|2023-04-27 11:45:00|7492.5|7491.5|7492.3|7491.3|7493|7492|7491.3|7490.3|84
1682596200000|2023-04-27 11:50:00|7492|7491|7492.3|7491.3|7492.8|7491.8|7491|7490|119
1682596500000|2023-04-27 11:55:00|7492.5|7491.5|7495.8|7494.8|7496.3|7495.3|7492.3|7491.3|177
1682596800000|2023-04-27 12:00:00|7495.5|7494.5|7500.5|7499.5|7501.3|7500.3|7494.8|7493.8|293
1682597100000|2023-04-27 12:05:00|7500.3|7499.3|7499.8|7498.8|7501.8|7500.8|7497.8|7496.8|201
1682597400000|2023-04-27 12:10:00|7500|7499|7499|7498|7501.3|7500.3|7497.5|7496.5|155
1682597700000|2023-04-27 12:15:00|7499.3|7498.3|7499.5|7498.5|7500.8|7499.8|7498.3|7497.3|124
1682598000000|2023-04-27 12:20:00|7499.8|7498.8|7502|7501|7502.3|7501.3|7498.8|7497.8|293
1682598300000|2023-04-27 12:25:00|7501.8|7500.8|7497|7496|7501.8|7500.8|7497|7496|191
1682598600000|2023-04-27 12:30:00|7497.5|7496.5|7498.3|7497.3|7504.8|7503.8|7494|7493|691
1682598900000|2023-04-27 12:35:00|7498|7497|7498.3|7497.3|7501.5|7500.5|7494.3|7493.3|395
1682599200000|2023-04-27 12:40:00|7498.5|7497.5|7500.3|7499.3|7503.8|7502.8|7498|7497|198
1682599500000|2023-04-27 12:45:00|7500|7499|7504.3|7503.3|7506|7505|7499.8|7498.8|199
1682599800000|2023-04-27 12:50:00|7504.5|7503.5|7501.8|7500.8|7504.8|7503.8|7499.3|7498.3|333
1682600100000|2023-04-27 12:55:00|7502|7501|7504.5|7503.5|7505.3|7504.3|7501.8|7500.8|233
1682600400000|2023-04-27 13:00:00|7505|7504|7504.8|7503.8|7507.5|7506.5|7503.3|7502.3|252
1682600700000|2023-04-27 13:05:00|7504.5|7503.5|7507.3|7506.3|7508.3|7507.3|7502.8|7501.8|186
1682601000000|2023-04-27 13:10:00|7507|7506|7503.3|7502.3|7507.8|7506.8|7502.3|7501.3|264
1682601300000|2023-04-27 13:15:00|7503.5|7502.5|7503.3|7502.3|7505.3|7504.3|7502.3|7501.3|172
1682601600000|2023-04-27 13:20:00|7503.5|7502.5|7499.8|7498.8|7505.3|7504.3|7499.8|7498.8|187
1682601900000|2023-04-27 13:25:00|7500|7499|7503.3|7502.3|7505.3|7504.3|7499.8|7498.8|326
1682602200000|2023-04-27 13:30:00|7503.5|7502.5|7498.3|7497.3|7506.3|7505.3|7496.8|7495.8|643
1682602500000|2023-04-27 13:35:00|7498|7497|7495.5|7494.5|7500.3|7499.3|7495|7494|483
1682602800000|2023-04-27 13:40:00|7495.8|7494.8|7488|7487|7499.3|7498.3|7487.8|7486.8|402
1682603100000|2023-04-27 13:45:00|7488.3|7487.3|7490.8|7489.8|7492.3|7491.3|7486.3|7485.3|402
1682603400000|2023-04-27 13:50:00|7491|7490|7491.8|7490.8|7496.3|7495.3|7490.8|7489.8|367
1682603700000|2023-04-27 13:55:00|7492|7491|7490|7489|7494.3|7493.3|7488.8|7487.8|382
1682604000000|2023-04-27 14:00:00|7491|7490|7488|7487|7492.3|7491.3|7487.3|7486.3|386
1682604300000|2023-04-27 14:05:00|7488.3|7487.3|7484.5|7483.5|7488.8|7487.8|7481.8|7480.8|427
1682604600000|2023-04-27 14:10:00|7484.6|7483.6|7493.9|7492.9|7494.1|7493.1|7482.1|7481.1|287
1682604900000|2023-04-27 14:15:00|7493.6|7492.6|7486.4|7485.4|7494.1|7493.1|7485.6|7484.6|434
1682605200000|2023-04-27 14:20:00|7486.1|7485.1|7484.9|7483.9|7486.4|7485.4|7482.9|7481.9|302
1682605500000|2023-04-27 14:25:00|7484.6|7483.6|7483.9|7482.9|7485.9|7484.9|7480.9|7479.9|243
1682605800000|2023-04-27 14:30:00|7484.1|7483.1|7483.9|7482.9|7486.4|7485.4|7482.1|7481.1|285
1682606100000|2023-04-27 14:35:00|7483.6|7482.6|7483.4|7482.4|7484.9|7483.9|7481.9|7480.9|219
1682606400000|2023-04-27 14:40:00|7483.6|7482.6|7483.9|7482.9|7484.9|7483.9|7480.4|7479.4|298
1682606700000|2023-04-27 14:45:00|7483.6|7482.6|7485.1|7484.1|7485.1|7484.1|7482.9|7481.9|245
1682607000000|2023-04-27 14:50:00|7485.4|7484.4|7480.4|7479.4|7485.9|7484.9|7480.4|7479.4|271
1682607300000|2023-04-27 14:55:00|7480.1|7479.1|7478.1|7477.1|7480.1|7479.1|7475.9|7474.9|468
1682607600000|2023-04-27 15:00:00|7478.4|7477.4|7479.9|7478.9|7482.4|7481.4|7477.9|7476.9|426
1682607900000|2023-04-27 15:05:00|7480.4|7479.4|7481.4|7480.4|7482.9|7481.9|7479.4|7478.4|389
1682608200000|2023-04-27 15:10:00|7481.9|7480.9|7472.9|7471.9|7483.4|7482.4|7472.4|7471.4|516
1682608500000|2023-04-27 15:15:00|7473.1|7472.1|7473.4|7472.4|7473.9|7472.9|7471.4|7470.4|404
1682608800000|2023-04-27 15:20:00|7473.6|7472.6|7481.9|7480.9|7481.9|7480.9|7472.9|7471.9|562
1682609100000|2023-04-27 15:25:00|7482.1|7481.1|7486.4|7485.4|7486.6|7485.6|7481.6|7480.6|1008
1682609400000|2023-04-27 15:30:00|7475.1|7474.1|7475.3|7473.3|7480.1|7478.1|7475.1|7473.3|2129
1682609700000|2023-04-27 15:35:00|7476.6|7474.6|7467.6|7465.6|7476.8|7474.8|7467.6|7465.6|1401
1682610000000|2023-04-27 15:40:00|7467.8|7465.8|7468.1|7466.1|7471.6|7469.6|7467.1|7465.1|321
1682610300000|2023-04-27 15:45:00|7468.3|7466.3|7470.3|7468.3|7471.1|7469.1|7466.8|7464.8|89
1682610600000|2023-04-27 15:50:00|7470.1|7468.1|7473.1|7471.1|7473.8|7471.8|7470.1|7468.1|145
1682610900000|2023-04-27 15:55:00|7473.3|7471.3|7474.8|7472.8|7475.3|7473.3|7472.8|7470.8|170
1682611200000|2023-04-27 16:00:00|7474.6|7472.6|7478.1|7476.1|7478.8|7476.8|7474.1|7472.1|148
1682611500000|2023-04-27 16:05:00|7477.8|7475.8|7480.1|7478.1|7480.1|7478.1|7477.6|7475.6|94
1682611800000|2023-04-27 16:10:00|7479.8|7477.8|7482.6|7480.6|7482.8|7480.8|7479.8|7477.8|192
1682612100000|2023-04-27 16:15:00|7482.3|7480.3|7482.1|7480.1|7485.1|7483.1|7482.1|7480.1|202
1682612400000|2023-04-27 16:20:00|7481.8|7479.8|7482.6|7480.6|7483.1|7481.1|7479.6|7477.6|239
1682612700000|2023-04-27 16:25:00|7482.1|7480.1|7483.1|7481.1|7483.8|7481.8|7482.1|7480.1|56
1682613000000|2023-04-27 16:30:00|7483.3|7481.3|7483.6|7481.6|7485.1|7483.1|7482.1|7480.1|140
1682613300000|2023-04-27 16:35:00|7483.8|7481.8|7481.8|7479.8|7484.6|7482.6|7481.8|7479.8|54
1682613600000|2023-04-27 16:40:00|7482.1|7480.1|7485.6|7483.6|7486.1|7484.1|7481.8|7479.8|53
1682613900000|2023-04-27 16:45:00|7485.8|7483.8|7486.8|7484.8|7486.8|7484.8|7485.1|7483.1|67
1682614200000|2023-04-27 16:50:00|7487.1|7485.1|7485.6|7483.6|7488.6|7486.6|7485.3|7483.3|94
1682614500000|2023-04-27 16:55:00|7485.3|7483.3|7487.1|7485.1|7487.3|7485.3|7485.1|7483.1|67
1682614800000|2023-04-27 17:00:00|7487.3|7485.3|7488.3|7486.3|7488.8|7486.8|7487.1|7485.1|91
1682615100000|2023-04-27 17:05:00|7488.1|7486.1|7487.8|7485.8|7488.1|7486.1|7486.8|7484.8|12
1682615400000|2023-04-27 17:10:00|7487.6|7485.6|7489.8|7487.8|7489.8|7487.8|7487.6|7485.6|37
1682615700000|2023-04-27 17:15:00|7489.6|7487.6|7488.6|7486.6|7490.8|7488.8|7488.1|7486.1|54
1682616000000|2023-04-27 17:20:00|7488.8|7486.8|7489.8|7487.8|7490.1|7488.1|7488.8|7486.8|13
1682616300000|2023-04-27 17:25:00|7489.6|7487.6|7490.3|7488.3|7490.8|7488.8|7488.8|7486.8|41
1682616600000|2023-04-27 17:30:00|7490.6|7488.6|7493.3|7491.3|7493.8|7491.8|7490.6|7488.6|40
1682616900000|2023-04-27 17:35:00|7493.6|7491.6|7497.1|7495.1|7497.1|7495.1|7493.3|7491.3|86
1682617200000|2023-04-27 17:40:00|7497.3|7495.3|7496.8|7494.8|7497.6|7495.6|7496.1|7494.1|60
1682617500000|2023-04-27 17:45:00|7497.1|7495.1|7499.3|7497.3|7501.6|7499.6|7496.6|7494.6|122
1682617800000|2023-04-27 17:50:00|7499.6|7497.6|7499.6|7497.6|7501.1|7499.1|7498.8|7496.8|102
1682618100000|2023-04-27 17:55:00|7499.3|7497.3|7498.3|7496.3|7499.6|7497.6|7497.6|7495.6|109
1682618400000|2023-04-27 18:00:00|7498.6|7496.6|7499.6|7497.6|7499.8|7497.8|7497.6|7495.6|61
1682618700000|2023-04-27 18:05:00|7499.3|7497.3|7498.6|7496.6|7499.6|7497.6|7498.1|7496.1|29
1682619000000|2023-04-27 18:10:00|7498.3|7496.3|7499.8|7497.8|7500.3|7498.3|7498.1|7496.1|22
1682619300000|2023-04-27 18:15:00|7499.6|7497.6|7503.3|7501.3|7503.6|7501.6|7499.6|7497.6|71
1682619600000|2023-04-27 18:20:00|7503.1|7501.1|7502.8|7500.8|7503.3|7501.3|7501.6|7499.6|51
1682619900000|2023-04-27 18:25:00|7502.6|7500.6|7504.8|7502.8|7505.1|7503.1|7502.1|7500.1|68
1682620200000|2023-04-27 18:30:00|7505.1|7503.1|7507.3|7505.3|7508.6|7506.6|7504.3|7502.3|95
1682620500000|2023-04-27 18:35:00|7507.1|7505.1|7507.1|7505.1|7508.3|7506.3|7503.8|7501.8|95
1682620800000|2023-04-27 18:40:00|7507.3|7505.3|7508.8|7506.8|7508.8|7506.8|7505.6|7503.6|70
1682621100000|2023-04-27 18:45:00|7508.6|7506.6|7508.8|7506.8|7509.6|7507.6|7507.1|7505.1|119
1682621400000|2023-04-27 18:50:00|7509.1|7507.1|7510.8|7508.8|7511.6|7509.6|7509.1|7507.1|74
1682621700000|2023-04-27 18:55:00|7510.6|7508.6|7514.1|7512.1|7514.6|7512.6|7510.3|7508.3|98
1682622000000|2023-04-27 19:00:00|7513.8|7511.8|7515.1|7513.1|7515.1|7513.1|7513.1|7511.1|96
1682622300000|2023-04-27 19:05:00|7514.8|7512.8|7513.8|7511.8|7515.1|7513.1|7513.3|7511.3|57
1682622600000|2023-04-27 19:10:00|7513.6|7511.6|7510.6|7508.6|7513.8|7511.8|7508.6|7506.6|198
1682622900000|2023-04-27 19:15:00|7510.8|7508.8|7515.1|7513.1|7515.1|7513.1|7510.6|7508.6|95
1682623200000|2023-04-27 19:20:00|7515.3|7513.3|7514.3|7512.3|7516.6|7514.6|7514.1|7512.1|70
1682623500000|2023-04-27 19:25:00|7514.1|7512.1|7511.8|7509.8|7514.1|7512.1|7511.3|7509.3|49
1682623800000|2023-04-27 19:30:00|7511.6|7509.6|7511.3|7509.3|7512.8|7510.8|7511.1|7509.1|74
1682624100000|2023-04-27 19:35:00|7511.1|7509.1|7510.6|7508.6|7512.6|7510.6|7509.1|7507.1|76
1682624400000|2023-04-27 19:40:00|7510.3|7508.3|7513.3|7511.3|7514.8|7512.8|7510.1|7508.1|90
1682624700000|2023-04-27 19:45:00|7513.1|7511.1|7516.1|7514.1|7517.1|7515.1|7513.1|7511.1|271
1682625000000|2023-04-27 19:50:00|7515.8|7513.8|7516.3|7514.3|7517.1|7515.1|7512.3|7510.3|245
1682625300000|2023-04-27 19:55:00|7516.1|7514.1|7521.1|7519.1|7521.1|7519.1|7515.6|7513.6|364
1682625600000|2023-04-27 20:00:00|7520.4|7516.4|7531.9|7527.9|7536.7|7532.7|7514.4|7510.4|0
1682625900000|2023-04-27 20:05:00|7532.4|7528.4|7527.9|7523.9|7532.4|7528.4|7527.7|7523.7|0
1682626200000|2023-04-27 20:10:00|7527.1|7523.1|7522.4|7518.4|7527.9|7523.9|7521.7|7517.7|0
1682626500000|2023-04-27 20:15:00|7522.5|7518.5|7524.2|7520.2|7526.2|7522.2|7522.5|7518.5|0
1682626800000|2023-04-27 20:20:00|7524.3|7520.3|7525.1|7521.1|7525.7|7521.7|7521.9|7517.9|0
1682627100000|2023-04-27 20:25:00|7525.2|7521.2|7523.4|7519.4|7525.6|7521.6|7522.1|7518.1|0
1682627400000|2023-04-27 20:30:00|7523.6|7519.6|7524|7520|7524.3|7520.3|7522.3|7518.3|0
1682627700000|2023-04-27 20:35:00|7523.6|7519.6|7527.2|7523.2|7527.2|7523.2|7522.7|7518.7|0
1682628000000|2023-04-27 20:40:00|7527.4|7523.4|7527.4|7523.4|7528.1|7524.1|7526.5|7522.5|0
1682628300000|2023-04-27 20:45:00|7527.2|7523.2|7527.1|7523.1|7527.7|7523.7|7526.5|7522.5|0
1682628600000|2023-04-27 20:50:00|7527.3|7523.3|7524.8|7520.8|7527.5|7523.5|7524.8|7520.8|0
1682628900000|2023-04-27 20:55:00|7525.1|7521.1|7524.2|7520.2|7525.5|7521.5|7523.9|7519.9|0
1682629200000|2023-04-27 21:00:00|7524.5|7520.5|7523.2|7519.2|7525.4|7521.4|7523.2|7519.2|0
1682629500000|2023-04-27 21:05:00|7523.3|7519.3|7523.3|7519.3|7523.3|7519.3|7523.3|7519.3|0
1682629800000|2023-04-27 21:10:00|7523.2|7519.2|7522.5|7518.5|7523.2|7519.2|7521.8|7517.8|0
1682630100000|2023-04-27 21:15:00|7522.3|7518.3|7522.5|7518.5|7522.6|7518.6|7522.1|7518.1|0
1682630400000|2023-04-27 21:20:00|7522.3|7518.3|7522.9|7518.9|7522.9|7518.9|7522.3|7518.3|0
1682630700000|2023-04-27 21:25:00|7522.8|7518.8|7522.9|7518.9|7523.3|7519.3|7522.2|7518.2|0
1682631000000|2023-04-27 21:30:00|7522.6|7518.6|7522.9|7518.9|7522.9|7518.9|7522.6|7518.6|0
1682631300000|2023-04-27 21:35:00|7522.8|7518.8|7519.5|7515.5|7523.3|7519.3|7518.6|7514.6|0
1682631600000|2023-04-27 21:40:00|7519.4|7515.4|7521.1|7517.1|7522|7518|7518|7514|0
1682631900000|2023-04-27 21:45:00|7521.6|7517.6|7516.2|7512.2|7521.6|7517.6|7515|7511|0
1682632200000|2023-04-27 21:50:00|7515.8|7511.8|7516.3|7512.3|7517.7|7513.7|7514.4|7510.4|0
1682632500000|2023-04-27 21:55:00|7516|7512|7514|7510|7516.3|7512.3|7513.4|7509.4|0
1682632800000|2023-04-27 22:00:00|7513.9|7509.9|7517.7|7513.7|7518|7514|7509.6|7505.6|0
1682633100000|2023-04-27 22:05:00|7517.8|7513.8|7516.8|7512.8|7519.2|7515.2|7516.5|7512.5|0
1682633400000|2023-04-27 22:10:00|7517.1|7513.1|7514.5|7510.5|7517.7|7513.7|7514|7510|0
1682633700000|2023-04-27 22:15:00|7514.2|7510.2|7514.9|7510.9|7515.9|7511.9|7514|7510|0
1682634000000|2023-04-27 22:20:00|7515.1|7511.1|7514|7510|7515.7|7511.7|7513.7|7509.7|0
1682634300000|2023-04-27 22:25:00|7513.7|7509.7|7512.3|7508.3|7513.7|7509.7|7511.8|7507.8|0
1682634600000|2023-04-27 22:30:00|7512.1|7508.1|7513.7|7509.7|7514.2|7510.2|7511.8|7507.8|0
1682634900000|2023-04-27 22:35:00|7514|7510|7513|7509|7514.5|7510.5|7512.3|7508.3|0
1682635200000|2023-04-27 22:40:00|7513.3|7509.3|7514.1|7510.1|7514.6|7510.6|7513.3|7509.3|0
1682635500000|2023-04-27 22:45:00|7514.3|7510.3|7513.4|7509.4|7514.6|7510.6|7513.2|7509.2|0
1682635800000|2023-04-27 22:50:00|7513.7|7509.7|7512.2|7508.2|7514.3|7510.3|7511.7|7507.7|0
1682636100000|2023-04-27 22:55:00|7512.4|7508.4|7514.1|7510.1|7514.1|7510.1|7512.2|7508.2|0
1682636400000|2023-04-27 23:00:00|7514.3|7510.3|7516.3|7512.3|7516.5|7512.5|7514.1|7510.1|0
1682636700000|2023-04-27 23:05:00|7516|7512|7516.7|7512.7|7517.9|7513.9|7515.5|7511.5|0
1682637000000|2023-04-27 23:10:00|7516.4|7512.4|7515.5|7511.5|7516.4|7512.4|7515.2|7511.2|0
1682637300000|2023-04-27 23:15:00|7515.4|7511.4|7513.7|7510.7|7515.5|7512.5|7513.5|7510.5|0
1682637600000|2023-04-27 23:20:00|7514.3|7511.3|7514.7|7511.7|7515|7512|7513.5|7510.5|0
1682637900000|2023-04-27 23:25:00|7515|7512|7514|7511|7515|7512|7514|7511|0
1682638200000|2023-04-27 23:30:00|7513.6|7510.6|7514.3|7511.3|7514.7|7511.7|7513.1|7510.1|0
1682638500000|2023-04-27 23:35:00|7514.1|7511.1|7514.3|7511.3|7514.6|7511.6|7513.6|7510.6|0
1682638800000|2023-04-27 23:40:00|7514.5|7511.5|7513.8|7510.8|7514.6|7511.6|7513.4|7510.4|0
1682639100000|2023-04-27 23:45:00|7513.6|7510.6|7512.7|7509.7|7515|7512|7512.7|7509.7|0
1682639400000|2023-04-27 23:50:00|7512.8|7509.8|7512.9|7509.9|7513.2|7510.2|7512.2|7509.2|0
1682639700000|2023-04-27 23:55:00|7513.1|7510.1|7512.2|7509.2|7513.1|7510.1|7511.9|7508.9|0
1682640000000|2023-04-28 00:00:00|7512.5|7509.5|7511|7508|7513.3|7510.3|7510.7|7507.7|0
1682640300000|2023-04-28 00:05:00|7511.2|7508.2|7511.3|7508.3|7511.5|7508.5|7510.2|7507.2|0
1682640600000|2023-04-28 00:10:00|7510.9|7507.9|7508.5|7505.5|7511.3|7508.3|7508.5|7505.5|0
1682640900000|2023-04-28 00:15:00|7508.3|7505.3|7503.4|7500.4|7508.5|7505.5|7503.3|7500.3|0
1682641200000|2023-04-28 00:20:00|7501.7|7498.7|7503.5|7500.5|7503.5|7500.5|7501.7|7498.7|0
1682641500000|2023-04-28 00:25:00|7502.7|7499.7|7503.5|7500.5|7503.5|7500.5|7501.8|7498.8|0
1682641800000|2023-04-28 00:30:00|7503.6|7500.6|7505.2|7502.2|7505.3|7502.3|7503.6|7500.6|0
1682642100000|2023-04-28 00:35:00|7504.4|7501.4|7505.2|7502.2|7505.2|7502.2|7503.5|7500.5|0
1682642400000|2023-04-28 00:40:00|7503.5|7500.5|7503.5|7500.5|7503.5|7500.5|7501.8|7498.8|0
1682642700000|2023-04-28 00:45:00|7501.8|7498.8|7503.6|7500.6|7503.6|7500.6|7501.8|7498.8|0
1682643000000|2023-04-28 00:50:00|7503.7|7500.7|7502.1|7499.1|7503.7|7500.7|7502|7499|0
1682643600000|2023-04-28 01:00:00|7502.2|7499.2|7505.6|7502.6|7505.6|7502.6|7502.2|7499.2|0
1682643900000|2023-04-28 01:05:00|7505.5|7502.5|7503.9|7500.9|7505.5|7502.5|7503.8|7500.8|0
1682644200000|2023-04-28 01:10:00|7502.2|7499.2|7502.2|7499.2|7503.9|7500.9|7502.2|7499.2|0
1682644800000|2023-04-28 01:20:00|7502.3|7499.3|7502.2|7499.2|7502.3|7499.3|7502.2|7499.2|0
1682645100000|2023-04-28 01:25:00|7502.3|7499.3|7503.9|7500.9|7504|7501|7502.2|7499.2|0
1682645400000|2023-04-28 01:30:00|7504|7501|7510.7|7507.7|7510.7|7507.7|7502.1|7499.1|0
1682645700000|2023-04-28 01:35:00|7512.4|7509.4|7515.6|7512.6|7515.6|7512.6|7512.2|7509.2|0
1682646000000|2023-04-28 01:40:00|7515.7|7512.7|7515.6|7512.6|7515.7|7512.7|7513.8|7510.8|0
1682646300000|2023-04-28 01:45:00|7517.3|7514.3|7515.6|7512.6|7517.3|7514.3|7515.6|7512.6|0
1682646600000|2023-04-28 01:50:00|7515.5|7512.5|7517.2|7514.2|7517.3|7514.3|7515.5|7512.5|0
1682646900000|2023-04-28 01:55:00|7515.5|7512.5|7517.2|7514.2|7517.2|7514.2|7515.5|7512.5|0
1682647200000|2023-04-28 02:00:00|7515.5|7512.5|7515.5|7512.5|7515.5|7512.5|7515.5|7512.5|0
1682647500000|2023-04-28 02:05:00|7514.6|7511.6|7511.8|7508.8|7515.5|7512.5|7511.8|7508.8|0
1682647800000|2023-04-28 02:10:00|7511.9|7508.9|7511.9|7508.9|7511.9|7508.9|7511.8|7508.8|0
1682648100000|2023-04-28 02:15:00|7511.8|7508.8|7511.8|7508.8|7511.9|7508.9|7511.8|7508.8|0
1682648400000|2023-04-28 02:20:00|7511.9|7508.9|7513.6|7510.6|7513.6|7510.6|7511.8|7508.8|0
1682648700000|2023-04-28 02:25:00|7511.9|7508.9|7511.9|7508.9|7513.6|7510.6|7511.9|7508.9|0
1682649000000|2023-04-28 02:30:00|7512|7509|7513.6|7510.6|7513.6|7510.6|7512|7509|0
1682649300000|2023-04-28 02:35:00|7513.7|7510.7|7513.7|7510.7|7513.7|7510.7|7513.7|7510.7|0
1682649600000|2023-04-28 02:40:00|7513.6|7510.6|7512|7509|7513.6|7510.6|7512|7509|0
1682649900000|2023-04-28 02:45:00|7513.7|7510.7|7513.7|7510.7|7513.7|7510.7|7513.6|7510.6|0
1682650500000|2023-04-28 02:55:00|7513.6|7510.6|7512|7509|7513.7|7510.7|7511.9|7508.9|0
1682650800000|2023-04-28 03:00:00|7511.9|7508.9|7511.9|7508.9|7513.6|7510.6|7511.9|7508.9|0
1682651100000|2023-04-28 03:05:00|7510.2|7507.2|7510.2|7507.2|7510.2|7507.2|7508.5|7505.5|0
1682651400000|2023-04-28 03:10:00|7511.9|7508.9|7511|7508|7511.9|7508.9|7510.2|7507.2|0
1682651700000|2023-04-28 03:15:00|7511.9|7508.9|7511.9|7508.9|7511.9|7508.9|7510.2|7507.2|0
1682652000000|2023-04-28 03:20:00|7511.8|7508.8|7508.3|7505.3|7511.8|7508.8|7506.7|7503.7|0
1682652300000|2023-04-28 03:25:00|7507.5|7504.5|7509.9|7506.9|7510.1|7507.1|7506.6|7503.6|0
1682652600000|2023-04-28 03:30:00|7509|7506|7508.2|7505.2|7509|7506|7506.5|7503.5|0
1682652900000|2023-04-28 03:35:00|7507.3|7504.3|7508.2|7505.2|7508.2|7505.2|7506.5|7503.5|0
1682653200000|2023-04-28 03:40:00|7508.1|7505.1|7506.5|7503.5|7508.2|7505.2|7506.5|7503.5|0
1682653500000|2023-04-28 03:45:00|7506.4|7503.4|7508.1|7505.1|7508.2|7505.2|7506.4|7503.4|0
1682653800000|2023-04-28 03:50:00|7508.2|7505.2|7508.1|7505.1|7508.2|7505.2|7508.1|7505.1|0
1682654100000|2023-04-28 03:55:00|7506.5|7503.5|7506.5|7503.5|7506.5|7503.5|7506.4|7503.4|0
1682654400000|2023-04-28 04:00:00|7506.4|7503.4|7508.2|7505.2|7510|7507|7504.8|7501.8|0
1682654700000|2023-04-28 04:05:00|7506.5|7503.5|7508.2|7505.2|7508.2|7505.2|7504.8|7501.8|0
1682655000000|2023-04-28 04:10:00|7506.5|7503.5|7509.9|7506.9|7509.9|7506.9|7506.5|7503.5|0
1682655300000|2023-04-28 04:15:00|7511.6|7508.6|7511.6|7508.6|7513.3|7510.3|7511.6|7508.6|0
1682655900000|2023-04-28 04:25:00|7509.9|7506.9|7509.9|7506.9|7509.9|7506.9|7509|7506|0
1682656500000|2023-04-28 04:35:00|7509.8|7506.8|7508.2|7505.2|7509.8|7506.8|7508.1|7505.1|0
1682656800000|2023-04-28 04:40:00|7508.1|7505.1|7508.2|7505.2|7508.2|7505.2|7508.1|7505.1|0
1682657100000|2023-04-28 04:45:00|7508.1|7505.1|7506.5|7503.5|7508.2|7505.2|7506.5|7503.5|0
1682657400000|2023-04-28 04:50:00|7506.6|7503.6|7506.6|7503.6|7506.6|7503.6|7506.5|7503.5|0
1682657700000|2023-04-28 04:55:00|7506.5|7503.5|7507.6|7504.6|7507.6|7504.6|7506.5|7503.5|0
1682658000000|2023-04-28 05:00:00|7505.9|7502.9|7506.6|7503.6|7508.3|7505.3|7505.9|7502.9|0
1682658300000|2023-04-28 05:05:00|7506.5|7503.5|7506.5|7503.5|7508.2|7505.2|7504.8|7501.8|0
1682658600000|2023-04-28 05:10:00|7508.2|7505.2|7508.2|7505.2|7508.2|7505.2|7506.5|7503.5|0
1682658900000|2023-04-28 05:15:00|7508.3|7505.3|7510.4|7507.4|7510.4|7507.4|7508.3|7505.3|0
1682659200000|2023-04-28 05:20:00|7510.3|7507.3|7508.7|7505.7|7510.4|7507.4|7508.7|7505.7|0
1682659500000|2023-04-28 05:25:00|7508.8|7505.8|7508.7|7505.7|7508.8|7505.8|7508.7|7505.7|0
1682659800000|2023-04-28 05:30:00|7508.8|7505.8|7515.7|7512.7|7518.2|7515.2|7508.8|7505.8|0
1682660100000|2023-04-28 05:35:00|7514.8|7511.8|7516|7513|7522.7|7519.7|7514|7511|0
1682660400000|2023-04-28 05:40:00|7516.8|7513.8|7521|7518|7521|7518|7514.2|7511.2|0
1682660700000|2023-04-28 05:45:00|7519.3|7516.3|7519.2|7516.2|7520.2|7517.2|7517.5|7514.5|0
1682661000000|2023-04-28 05:50:00|7517.5|7514.5|7520.3|7517.3|7520.3|7517.3|7515.9|7512.9|0
1682661300000|2023-04-28 05:55:00|7520.2|7517.2|7519.9|7516.9|7520.3|7517.3|7518.2|7515.2|0
1682661600000|2023-04-28 06:00:00|7518.3|7515.3|7511.8|7509.8|7519.6|7517.6|7508.8|7506.8|501
1682661900000|2023-04-28 06:05:00|7512.3|7510.3|7508.3|7506.3|7512.8|7510.8|7507.1|7505.1|180
1682662200000|2023-04-28 06:10:00|7508.6|7506.6|7508.3|7506.3|7509.8|7507.8|7506.6|7504.6|182
1682662500000|2023-04-28 06:15:00|7508.1|7506.1|7507.1|7505.1|7508.1|7506.1|7505.8|7503.8|119
1682662800000|2023-04-28 06:20:00|7506.8|7504.8|7506.8|7504.8|7507.8|7505.8|7505.8|7503.8|93
1682663100000|2023-04-28 06:25:00|7507.1|7505.1|7508.8|7506.8|7509.3|7507.3|7506.6|7504.6|93
1682663400000|2023-04-28 06:30:00|7508.6|7506.6|7505.8|7503.8|7508.6|7506.6|7502.6|7500.6|146
1682663700000|2023-04-28 06:35:00|7506.6|7504.6|7509.3|7507.3|7509.8|7507.8|7504.3|7502.3|99
1682664000000|2023-04-28 06:40:00|7509.6|7507.6|7511.6|7509.6|7512.6|7510.6|7509.1|7507.1|79
1682664300000|2023-04-28 06:45:00|7510.8|7508.8|7505.8|7503.8|7510.8|7508.8|7503.1|7501.1|199
1682664600000|2023-04-28 06:50:00|7506.1|7504.1|7503.3|7501.3|7506.8|7504.8|7502.6|7500.6|58
1682664900000|2023-04-28 06:55:00|7503.1|7501.1|7498.3|7496.3|7504.6|7502.6|7497.3|7495.3|258
1682665200000|2023-04-28 07:00:00|7497.8|7496.8|7502.8|7501.8|7502.8|7501.8|7489.8|7488.8|1871
1682665500000|2023-04-28 07:05:00|7503.1|7502.1|7483.3|7482.3|7505.6|7504.6|7481.6|7480.6|1328
1682665800000|2023-04-28 07:10:00|7483.1|7482.1|7479.3|7478.3|7489.1|7488.1|7477.8|7476.8|848
1682666100000|2023-04-28 07:15:00|7480.8|7479.8|7468.1|7467.1|7481.6|7480.6|7467.6|7466.6|893
1682666400000|2023-04-28 07:20:00|7467.8|7466.8|7465.3|7464.3|7471.3|7470.3|7462.8|7461.8|576
1682666700000|2023-04-28 07:25:00|7465.6|7464.6|7461.3|7460.3|7467.1|7466.1|7459.6|7458.6|757
1682667000000|2023-04-28 07:30:00|7461.6|7460.6|7466.6|7465.6|7467.8|7466.8|7459.1|7458.1|669
1682667300000|2023-04-28 07:35:00|7466.8|7465.8|7464.6|7463.6|7468.1|7467.1|7459.8|7458.8|489
1682667600000|2023-04-28 07:40:00|7464.3|7463.3|7467.3|7466.3|7472.6|7471.6|7464.1|7463.1|371
1682667900000|2023-04-28 07:45:00|7467.1|7466.1|7465.8|7464.8|7467.3|7466.3|7460.1|7459.1|306
1682668200000|2023-04-28 07:50:00|7466.1|7465.1|7470.8|7469.8|7472.3|7471.3|7465.3|7464.3|220
1682668500000|2023-04-28 07:55:00|7471.1|7470.1|7460.8|7459.8|7471.3|7470.3|7458.6|7457.6|388
1682668800000|2023-04-28 08:00:00|7461.1|7460.1|7451.8|7450.8|7463.1|7462.1|7449.6|7448.6|767
1682669100000|2023-04-28 08:05:00|7451.6|7450.6|7449.1|7448.1|7456.1|7455.1|7448.3|7447.3|475
1682669400000|2023-04-28 08:10:00|7448.8|7447.8|7445.3|7444.3|7452.3|7451.3|7445.1|7444.1|562
1682669700000|2023-04-28 08:15:00|7445.6|7444.6|7447.3|7446.3|7450.8|7449.8|7438.1|7437.1|735
1682670000000|2023-04-28 08:20:00|7447.6|7446.6|7434.6|7433.6|7448.3|7447.3|7434.1|7433.1|464
1682670300000|2023-04-28 08:25:00|7434.8|7433.8|7428.3|7427.3|7436.8|7435.8|7428.1|7427.1|440
1682670600000|2023-04-28 08:30:00|7428.1|7427.1|7426.1|7425.1|7432.1|7431.1|7425.3|7424.3|556
1682670900000|2023-04-28 08:35:00|7425.8|7424.8|7420.1|7419.1|7425.8|7424.8|7413.6|7412.6|679
1682671200000|2023-04-28 08:40:00|7420.3|7419.3|7417.3|7416.3|7424.6|7423.6|7416.1|7415.1|349
1682671500000|2023-04-28 08:45:00|7417.1|7416.1|7414.6|7413.6|7417.1|7416.1|7410.1|7409.1|459
1682671800000|2023-04-28 08:50:00|7414.8|7413.8|7410.1|7409.1|7415.8|7414.8|7408.1|7407.1|413
1682672100000|2023-04-28 08:55:00|7409.8|7408.8|7412.3|7411.3|7413.6|7412.6|7405.1|7404.1|492
1682672400000|2023-04-28 09:00:00|7412.1|7411.1|7408.8|7407.8|7412.1|7411.1|7404.3|7403.3|431
1682672700000|2023-04-28 09:05:00|7408.6|7407.6|7403.3|7402.3|7413.8|7412.8|7403.3|7402.3|548
1682673000000|2023-04-28 09:10:00|7403.6|7402.6|7407.3|7406.3|7410.8|7409.8|7400.8|7399.8|478
1682673300000|2023-04-28 09:15:00|7407.6|7406.6|7420.8|7419.8|7421.3|7420.3|7406.8|7405.8|530
1682673600000|2023-04-28 09:20:00|7421.1|7420.1|7423.1|7422.1|7424.1|7423.1|7416.6|7415.6|379
1682673900000|2023-04-28 09:25:00|7423.3|7422.3|7427.3|7426.3|7427.8|7426.8|7421.1|7420.1|546
1682674200000|2023-04-28 09:30:00|7427.6|7426.6|7429.1|7428.1|7429.6|7428.6|7423.1|7422.1|254
1682674500000|2023-04-28 09:35:00|7428.8|7427.8|7432.3|7431.3|7432.6|7431.6|7427.6|7426.6|300
1682674800000|2023-04-28 09:40:00|7432.1|7431.1|7434.3|7433.3|7434.6|7433.6|7430.6|7429.6|255
1682675100000|2023-04-28 09:45:00|7434.1|7433.1|7431.6|7430.6|7435.6|7434.6|7431.1|7430.1|187
1682675400000|2023-04-28 09:50:00|7431.3|7430.3|7433.3|7432.3|7437.8|7436.8|7429.6|7428.6|445
1682675700000|2023-04-28 09:55:00|7433.6|7432.6|7434.8|7433.8|7440.6|7439.6|7433.6|7432.6|389
1682676000000|2023-04-28 10:00:00|7435.3|7434.3|7444.8|7443.8|7445.3|7444.3|7434.1|7433.1|489
1682676300000|2023-04-28 10:05:00|7445.1|7444.1|7441.8|7440.8|7445.1|7444.1|7438.1|7437.1|256
1682676600000|2023-04-28 10:10:00|7442.1|7441.1|7440.6|7439.6|7443.6|7442.6|7439.3|7438.3|158
1682676900000|2023-04-28 10:15:00|7440.8|7439.8|7435.6|7434.6|7442.1|7441.1|7434.6|7433.6|187
1682677200000|2023-04-28 10:20:00|7435.3|7434.3|7435.1|7434.1|7437.3|7436.3|7432.6|7431.6|245
1682677500000|2023-04-28 10:25:00|7434.8|7433.8|7430.6|7429.6|7435.8|7434.8|7430.6|7429.6|218
1682677800000|2023-04-28 10:30:00|7430.1|7429.1|7422.6|7421.6|7430.6|7429.6|7421.1|7420.1|363
1682678100000|2023-04-28 10:35:00|7422.8|7421.8|7426.1|7425.1|7426.8|7425.8|7420.6|7419.6|151
1682678400000|2023-04-28 10:40:00|7425.8|7424.8|7422.6|7421.6|7426.3|7425.3|7421.6|7420.6|102
1682678700000|2023-04-28 10:45:00|7422.8|7421.8|7419.6|7418.6|7423.1|7422.1|7418.8|7417.8|138
1682679000000|2023-04-28 10:50:00|7419.3|7418.3|7417.8|7416.8|7420.1|7419.1|7416.1|7415.1|129
1682679300000|2023-04-28 10:55:00|7418.1|7417.1|7416.1|7415.1|7419.3|7418.3|7415.6|7414.6|114
1682679600000|2023-04-28 11:00:00|7416.3|7415.3|7416.3|7415.3|7420.3|7419.3|7415.1|7414.1|259
1682679900000|2023-04-28 11:05:00|7416.6|7415.6|7416.4|7415.4|7417.8|7416.8|7412.7|7411.7|162
1682680200000|2023-04-28 11:10:00|7416.7|7415.7|7418.7|7417.7|7419.2|7418.2|7415.9|7414.9|110
1682680500000|2023-04-28 11:15:00|7418.4|7417.4|7419.7|7418.7|7420.9|7419.9|7417.7|7416.7|176
1682680800000|2023-04-28 11:20:00|7419.4|7418.4|7422.4|7421.4|7423.7|7422.7|7419.4|7418.4|112
1682681100000|2023-04-28 11:25:00|7422.7|7421.7|7433.9|7432.9|7434.2|7433.2|7422.7|7421.7|326
1682681400000|2023-04-28 11:30:00|7433.7|7432.7|7431.7|7430.7|7435.7|7434.7|7430.2|7429.2|156
1682681700000|2023-04-28 11:35:00|7431.9|7430.9|7434.2|7433.2|7434.7|7433.7|7431.2|7430.2|140
1682682000000|2023-04-28 11:40:00|7433.8|7432.8|7433.8|7432.8|7436.3|7435.3|7433|7432|83
1682682300000|2023-04-28 11:45:00|7434|7433|7437.3|7436.3|7437.5|7436.5|7432.8|7431.8|140
1682682600000|2023-04-28 11:50:00|7437|7436|7433|7432|7439.3|7438.3|7433|7432|246
1682682900000|2023-04-28 11:55:00|7432.8|7431.8|7430.5|7429.5|7434.8|7433.8|7430.3|7429.3|129
1682683200000|2023-04-28 12:00:00|7430.3|7429.3|7427.5|7426.5|7431.8|7430.8|7425|7424|159
1682683500000|2023-04-28 12:05:00|7427.8|7426.8|7429|7428|7429.8|7428.8|7425.3|7424.3|221
1682683800000|2023-04-28 12:10:00|7429.3|7428.3|7435|7434|7435|7434|7428.5|7427.5|118
1682684100000|2023-04-28 12:15:00|7434.8|7433.8|7434.8|7433.8|7435.5|7434.5|7431.5|7430.5|163
1682684400000|2023-04-28 12:20:00|7435|7434|7434.8|7433.8|7436.3|7435.3|7433.3|7432.3|106
1682684700000|2023-04-28 12:25:00|7435|7434|7440.8|7439.8|7442.5|7441.5|7435|7434|234
1682685000000|2023-04-28 12:30:00|7441|7440|7438|7437|7445|7444|7435.3|7434.3|565
1682685300000|2023-04-28 12:35:00|7437.8|7436.8|7442|7441|7443.3|7442.3|7436.8|7435.8|183
1682685600000|2023-04-28 12:40:00|7442.3|7441.3|7444.5|7443.5|7445.5|7444.5|7440.8|7439.8|83
1682685900000|2023-04-28 12:45:00|7444.8|7443.8|7439.8|7438.8|7445.5|7444.5|7439.8|7438.8|174
1682686200000|2023-04-28 12:50:00|7439.5|7438.5|7448.3|7447.3|7448.8|7447.8|7438.5|7437.5|261
1682686500000|2023-04-28 12:55:00|7448.5|7447.5|7446.5|7445.5|7449.8|7448.8|7446.3|7445.3|230
1682686800000|2023-04-28 13:00:00|7446.3|7445.3|7451|7450|7454.3|7453.3|7446.3|7445.3|362
1682687100000|2023-04-28 13:05:00|7450.8|7449.8|7449.8|7448.8|7452.3|7451.3|7449.3|7448.3|243
1682687400000|2023-04-28 13:10:00|7449.5|7448.5|7450.8|7449.8|7452.8|7451.8|7447|7446|251
1682687700000|2023-04-28 13:15:00|7451|7450|7451.5|7450.5|7451.8|7450.8|7449.3|7448.3|254
1682688000000|2023-04-28 13:20:00|7451.8|7450.8|7450.8|7449.8|7452.3|7451.3|7448.3|7447.3|170
1682688300000|2023-04-28 13:25:00|7450|7449|7451|7450|7453.5|7452.5|7449.3|7448.3|313
1682688600000|2023-04-28 13:30:00|7451.3|7450.3|7453.3|7452.3|7454.8|7453.8|7449.5|7448.5|341
1682688900000|2023-04-28 13:35:00|7453.5|7452.5|7453.8|7452.8|7455.8|7454.8|7453|7452|304
1682689200000|2023-04-28 13:40:00|7454|7453|7451|7450|7454.8|7453.8|7448.5|7447.5|345
1682689500000|2023-04-28 13:45:00|7451.3|7450.3|7454.8|7453.8|7458.5|7457.5|7450.8|7449.8|311
1682689800000|2023-04-28 13:50:00|7455|7454|7457.3|7456.3|7457.8|7456.8|7452.8|7451.8|1324
1682690100000|2023-04-28 13:55:00|7457|7456|7457.3|7456.3|7460.8|7459.8|7456.5|7455.5|334
1682690400000|2023-04-28 14:00:00|7457.5|7456.5|7462.8|7461.8|7463.8|7462.8|7456.5|7455.5|434
1682690700000|2023-04-28 14:05:00|7462.3|7461.3|7465.5|7464.5|7466.5|7465.5|7461.3|7460.3|498
1682691000000|2023-04-28 14:10:00|7465.8|7464.8|7473.3|7472.3|7473.8|7472.8|7465.3|7464.3|457
1682691300000|2023-04-28 14:15:00|7473|7472|7478.3|7477.3|7478.3|7477.3|7473|7472|403
1682691600000|2023-04-28 14:20:00|7478.5|7477.5|7479.8|7478.8|7480.8|7479.8|7477.3|7476.3|716
1682691900000|2023-04-28 14:25:00|7480|7479|7482|7481|7484.3|7483.3|7479.8|7478.8|352
1682692200000|2023-04-28 14:30:00|7482.3|7481.3|7482|7481|7483.8|7482.8|7475.8|7474.8|531
1682692500000|2023-04-28 14:35:00|7481.8|7480.8|7479.8|7478.8|7485.3|7484.3|7476|7475|640
1682692800000|2023-04-28 14:40:00|7479.5|7478.5|7483.8|7482.8|7486|7485|7478.3|7477.3|364
1682693100000|2023-04-28 14:45:00|7484|7483|7487|7486|7487.8|7486.8|7481.3|7480.3|352
1682693400000|2023-04-28 14:50:00|7487.3|7486.3|7484.5|7483.5|7488.8|7487.8|7483|7482|458
1682693700000|2023-04-28 14:55:00|7484.8|7483.8|7469.3|7468.3|7484.8|7483.8|7466.8|7465.8|724
1682694000000|2023-04-28 15:00:00|7469.5|7468.5|7463|7462|7469.8|7468.8|7458.8|7457.8|2521
1682694300000|2023-04-28 15:05:00|7462.8|7461.8|7472|7471|7474.8|7473.8|7462.5|7461.5|528
1682694600000|2023-04-28 15:10:00|7472.3|7471.3|7472.3|7471.3|7474.3|7473.3|7468.3|7467.3|284
1682694900000|2023-04-28 15:15:00|7471.3|7470.3|7476|7475|7476.3|7475.3|7471|7470|519
1682695200000|2023-04-28 15:20:00|7476.3|7475.3|7475.8|7474.8|7477.5|7476.5|7474|7473|553
1682695500000|2023-04-28 15:25:00|7476|7475|7482.3|7481.3|7482.3|7481.3|7475.8|7474.8|803
1682695800000|2023-04-28 15:30:00|7482.8|7480.8|7492.3|7490.3|7492.8|7490.8|7481.3|7479.3|3678
1682696100000|2023-04-28 15:35:00|7491.8|7489.8|7496.8|7494.8|7497.3|7495.3|7489.5|7487.5|1865
1682696400000|2023-04-28 15:40:00|7496.3|7494.3|7494|7492|7496.3|7494.3|7491.8|7489.8|387
1682696700000|2023-04-28 15:45:00|7493.8|7491.8|7496.5|7494.5|7497|7495|7492.3|7490.3|226
1682697000000|2023-04-28 15:50:00|7496.8|7494.8|7493.5|7491.5|7496.8|7494.8|7492.3|7490.3|266
1682697300000|2023-04-28 15:55:00|7492.8|7490.8|7495.8|7493.8|7497.5|7495.5|7492.8|7490.8|179
1682697600000|2023-04-28 16:00:00|7496|7494|7494.8|7492.8|7496.5|7494.5|7492.8|7490.8|315
1682697900000|2023-04-28 16:05:00|7494.5|7492.5|7493.3|7491.3|7497.3|7495.3|7492.3|7490.3|222
1682698200000|2023-04-28 16:10:00|7493|7491|7491.8|7489.8|7494.3|7492.3|7491.8|7489.8|245
1682698500000|2023-04-28 16:15:00|7492|7490|7489|7487|7492.3|7490.3|7487.3|7485.3|252
1682698800000|2023-04-28 16:20:00|7488.8|7486.8|7491.8|7489.8|7492.3|7490.3|7487|7485|101
1682699100000|2023-04-28 16:25:00|7491.5|7489.5|7492.8|7490.8|7492.8|7490.8|7488.8|7486.8|103
1682699400000|2023-04-28 16:30:00|7492.5|7490.5|7491|7489|7496|7494|7490.8|7488.8|100
1682699700000|2023-04-28 16:35:00|7491.3|7489.3|7490|7488|7492|7490|7489.5|7487.5|44
1682700000000|2023-04-28 16:40:00|7489.8|7487.8|7493|7491|7493.3|7491.3|7489.3|7487.3|50
1682700300000|2023-04-28 16:45:00|7493.3|7491.3|7493.8|7491.8|7494|7492|7490.8|7488.8|58
1682700600000|2023-04-28 16:50:00|7494|7492|7493.3|7491.3|7494.8|7492.8|7491|7489|99
1682700900000|2023-04-28 16:55:00|7493.5|7491.5|7497|7495|7498.3|7496.3|7493.3|7491.3|95
1682701200000|2023-04-28 17:00:00|7496.8|7494.8|7493.8|7491.8|7496.8|7494.8|7489.3|7487.3|197
1682701500000|2023-04-28 17:05:00|7493.5|7491.5|7494.5|7492.5|7496.3|7494.3|7492.5|7490.5|66
1682701800000|2023-04-28 17:10:00|7494.3|7492.3|7497.5|7495.5|7498|7496|7493.5|7491.5|83
1682702100000|2023-04-28 17:15:00|7497.3|7495.3|7497|7495|7499.8|7497.8|7496.8|7494.8|89
1682702400000|2023-04-28 17:20:00|7496.8|7494.8|7497.3|7495.3|7498.3|7496.3|7496.5|7494.5|27
1682702700000|2023-04-28 17:25:00|7497.5|7495.5|7499.5|7497.5|7499.8|7497.8|7496.8|7494.8|32
1682703000000|2023-04-28 17:30:00|7499.3|7497.3|7499.3|7497.3|7501.3|7499.3|7498.8|7496.8|54
1682703300000|2023-04-28 17:35:00|7499|7497|7497|7495|7499.8|7497.8|7494|7492|82
1682703600000|2023-04-28 17:40:00|7497.3|7495.3|7497|7495|7499|7497|7496.3|7494.3|60
1682703900000|2023-04-28 17:45:00|7496.8|7494.8|7496|7494|7497.8|7495.8|7494.5|7492.5|25
1682704200000|2023-04-28 17:50:00|7495.8|7493.8|7495|7493|7496.3|7494.3|7493.5|7491.5|91
1682704500000|2023-04-28 17:55:00|7494.8|7492.8|7493.5|7491.5|7494.8|7492.8|7491.8|7489.8|30
1682704800000|2023-04-28 18:00:00|7493.3|7491.3|7498|7496|7498.3|7496.3|7493.3|7491.3|80
1682705100000|2023-04-28 18:05:00|7498.3|7496.3|7495|7493|7498.3|7496.3|7495|7493|27
1682705400000|2023-04-28 18:10:00|7494.8|7492.8|7491.5|7489.5|7494.8|7492.8|7490.3|7488.3|82
1682705700000|2023-04-28 18:15:00|7491.3|7489.3|7493.5|7491.5|7494.5|7492.5|7490.5|7488.5|20
1682706000000|2023-04-28 18:20:00|7493.8|7491.8|7490.5|7488.5|7494.5|7492.5|7489.3|7487.3|25
1682706300000|2023-04-28 18:25:00|7490.3|7488.3|7489.3|7487.3|7490.3|7488.3|7488|7486|29
1682706600000|2023-04-28 18:30:00|7489.5|7487.5|7489|7487|7490.8|7488.8|7487|7485|106
1682706900000|2023-04-28 18:35:00|7488.8|7486.8|7487|7485|7488.8|7486.8|7485.8|7483.8|53
1682707200000|2023-04-28 18:40:00|7486.8|7484.8|7486|7484|7489.8|7487.8|7485|7483|38
1682707500000|2023-04-28 18:45:00|7485.8|7483.8|7485.5|7483.5|7487.5|7485.5|7484.3|7482.3|116
1682707800000|2023-04-28 18:50:00|7485.3|7483.3|7487|7485|7488.8|7486.8|7484.5|7482.5|38
1682708100000|2023-04-28 18:55:00|7486.8|7484.8|7490.5|7488.5|7491|7489|7486.5|7484.5|19
1682708400000|2023-04-28 19:00:00|7490.3|7488.3|7490.5|7488.5|7492.5|7490.5|7489.5|7487.5|72
1682708700000|2023-04-28 19:05:00|7490.8|7488.8|7489|7487|7490.8|7488.8|7488.8|7486.8|21
1682709000000|2023-04-28 19:10:00|7489.3|7487.3|7489|7487|7490.5|7488.5|7488.3|7486.3|27
1682709300000|2023-04-28 19:15:00|7488.8|7486.8|7492.5|7490.5|7493.5|7491.5|7488.5|7486.5|27
1682709600000|2023-04-28 19:20:00|7492.3|7490.3|7487.5|7485.5|7492.5|7490.5|7486.8|7484.8|95
1682709900000|2023-04-28 19:25:00|7487.3|7485.3|7484.5|7482.5|7488.5|7486.5|7484.3|7482.3|61
1682710200000|2023-04-28 19:30:00|7484.8|7482.8|7486|7484|7487|7485|7484.5|7482.5|52
1682710500000|2023-04-28 19:35:00|7485.8|7483.8|7487|7485|7488|7486|7485.5|7483.5|39
1682710800000|2023-04-28 19:40:00|7486.8|7484.8|7488|7486|7488.5|7486.5|7486|7484|75
1682711100000|2023-04-28 19:45:00|7487.8|7485.8|7492.8|7490.8|7494.3|7492.3|7486|7484|357
1682711400000|2023-04-28 19:50:00|7492.5|7490.5|7492.8|7490.8|7495.5|7493.5|7490.8|7488.8|305
1682711700000|2023-04-28 19:55:00|7493|7491|7495.3|7493.3|7501.3|7499.3|7493|7491|200
1682712000000|2023-04-28 20:00:00|7498.3|7494.3|7502.2|7498.2|7506.2|7502.2|7497|7493|0
1682712300000|2023-04-28 20:05:00|7501.7|7497.7|7503.4|7499.4|7503.4|7499.4|7500.3|7496.3|0
1682712600000|2023-04-28 20:10:00|7503.9|7499.9|7502.5|7498.5|7505.3|7501.3|7502.5|7498.5|0
1682712900000|2023-04-28 20:15:00|7503|7499|7502.1|7498.1|7504.4|7500.4|7502.1|7498.1|0
1682713200000|2023-04-28 20:20:00|7501.6|7497.6|7502.2|7498.2|7503.4|7499.4|7501.2|7497.2|0
1682713500000|2023-04-28 20:25:00|7501.7|7497.7|7500.3|7496.3|7502.2|7498.2|7500|7496|0
1682713800000|2023-04-28 20:30:00|7500|7496|7500.3|7496.3|7500.8|7496.8|7499.5|7495.5|0
1682714100000|2023-04-28 20:35:00|7500.8|7496.8|7500.8|7496.8|7501.1|7497.1|7500.3|7496.3|0
1682714400000|2023-04-28 20:40:00|7500.3|7496.3|7498.6|7494.6|7501.1|7497.1|7498.6|7494.6|0
1682714700000|2023-04-28 20:45:00|7498.6|7494.6|7500|7496|7501.2|7497.2|7498.6|7494.6|0
1682715000000|2023-04-28 20:50:00|7500.1|7496.1|7501.5|7497.5|7501.5|7497.5|7499.5|7495.5|0
1682715300000|2023-04-28 20:55:00|7501.7|7497.7|7500.4|7496.4|7502.5|7498.5|7500.2|7496.2|0
1682892000000|2023-04-30 22:00:00|7492.4|7488.4|7493.3|7489.3|7494.8|7490.8|7492.4|7488.4|0
1682892300000|2023-04-30 22:05:00|7493.8|7489.8|7494.9|7490.9|7495.8|7491.8|7493.8|7489.8|0
1682892600000|2023-04-30 22:10:00|7494.6|7490.6|7498|7494|7498|7494|7494.2|7490.2|0
1682892900000|2023-04-30 22:15:00|7498.1|7494.1|7499.8|7495.8|7502|7498|7498.1|7494.1|0
1682893200000|2023-04-30 22:20:00|7499.7|7495.7|7498|7494|7501.1|7497.1|7495.3|7491.3|0
1682893500000|2023-04-30 22:25:00|7498.4|7494.4|7496.6|7492.6|7499.2|7495.2|7496.6|7492.6|0
1682893800000|2023-04-30 22:30:00|7496.1|7492.1|7496.9|7492.9|7496.9|7492.9|7495.2|7491.2|0
1682894100000|2023-04-30 22:35:00|7496.1|7492.1|7491.3|7487.3|7496.9|7492.9|7489.9|7485.9|0
1682894400000|2023-04-30 22:40:00|7491.6|7487.6|7491.3|7487.3|7492.1|7488.1|7489.9|7485.9|0
1682894700000|2023-04-30 22:45:00|7491.2|7487.2|7490.4|7486.4|7491.3|7487.3|7488.5|7484.5|0
1682895000000|2023-04-30 22:50:00|7490|7486|7489.9|7485.9|7490.7|7486.7|7489.5|7485.5|0
1682895300000|2023-04-30 22:55:00|7489.5|7485.5|7489.9|7485.9|7489.9|7485.9|7488.2|7484.2|0
1682895600000|2023-04-30 23:00:00|7486.2|7482.2|7487.9|7483.9|7488.7|7484.7|7486.2|7482.2|0
1682895900000|2023-04-30 23:05:00|7488.4|7484.4|7488.7|7484.7|7489.2|7485.2|7487.9|7483.9|0
1682896200000|2023-04-30 23:10:00|7489.1|7485.1|7488.2|7484.2|7489.2|7485.2|7487.4|7483.4|0
1682896500000|2023-04-30 23:15:00|7487.7|7484.7|7487.2|7484.2|7488.1|7485.1|7486.9|7483.9|0
1682896800000|2023-04-30 23:20:00|7486.9|7483.9|7485.5|7482.5|7486.9|7483.9|7485|7482|0
1682897100000|2023-04-30 23:25:00|7486|7483|7486.4|7483.4|7487.2|7484.2|7485.5|7482.5|0
1682897400000|2023-04-30 23:30:00|7486.3|7483.3|7484.5|7481.5|7486.4|7483.4|7484|7481|0
1682897700000|2023-04-30 23:35:00|7484|7481|7482.4|7479.4|7484.5|7481.5|7481.9|7478.9|0
1682898000000|2023-04-30 23:40:00|7481.9|7478.9|7480.2|7477.2|7482.4|7479.4|7479.3|7476.3|0
1682898300000|2023-04-30 23:45:00|7479.7|7476.7|7481.9|7478.9|7482.2|7479.2|7479.1|7476.1|0
1682898600000|2023-04-30 23:50:00|7481.4|7478.4|7481.9|7478.9|7482.7|7479.7|7481|7478|0
1682898900000|2023-04-30 23:55:00|7481.4|7478.4|7480.7|7477.7|7484.4|7481.4|7480.7|7477.7|0
1682899200000|2023-05-01 00:00:00|7480.6|7477.6|7483.2|7480.2|7484.1|7481.1|7480.5|7477.5|0
1682899500000|2023-05-01 00:05:00|7483.5|7480.5|7486.3|7483.3|7486.3|7483.3|7483.5|7480.5|0
1682899800000|2023-05-01 00:10:00|7486.6|7483.6|7485.8|7482.8|7487.5|7484.5|7484.9|7481.9|0
1682900100000|2023-05-01 00:15:00|7486.3|7483.3|7480.5|7477.5|7486.7|7483.7|7478.2|7475.2|0
1682900400000|2023-05-01 00:20:00|7481|7478|7481|7478|7483.3|7480.3|7480.7|7477.7|0
1682900700000|2023-05-01 00:25:00|7480.7|7477.7|7482.8|7479.8|7483.3|7480.3|7479.1|7476.1|0
1682901000000|2023-05-01 00:30:00|7482.9|7479.9|7482.2|7479.2|7484.2|7481.2|7482.2|7479.2|0
1682901300000|2023-05-01 00:35:00|7482.3|7479.3|7482.2|7479.2|7483.6|7480.6|7482.2|7479.2|0
1682901600000|2023-05-01 00:40:00|7482.7|7479.7|7488|7485|7489.8|7486.8|7482.2|7479.2|0
1682901900000|2023-05-01 00:45:00|7488.1|7485.1|7488.5|7485.5|7488.9|7485.9|7485.8|7482.8|0
1682902200000|2023-05-01 00:50:00|7488.9|7485.9|7487.5|7484.5|7489.4|7486.4|7486.6|7483.6|0
1682902500000|2023-05-01 00:55:00|7488|7485|7488.9|7485.9|7488.9|7485.9|7486.6|7483.6|0
1682902800000|2023-05-01 01:00:00|7489|7486|7488.9|7485.9|7489.7|7486.7|7488.5|7485.5|0
1682903100000|2023-05-01 01:05:00|7488.8|7485.8|7487.1|7484.1|7489.4|7486.4|7487.1|7484.1|0
1682903400000|2023-05-01 01:10:00|7486.6|7483.6|7488.5|7485.5|7490.2|7487.2|7486.6|7483.6|0
1682903700000|2023-05-01 01:15:00|7488.9|7485.9|7490.2|7487.2|7490.8|7487.8|7488.5|7485.5|0
1682904000000|2023-05-01 01:20:00|7489.7|7486.7|7488|7485|7489.7|7486.7|7487.1|7484.1|0
1682904300000|2023-05-01 01:25:00|7487.9|7484.9|7488.5|7485.5|7489.3|7486.3|7487.4|7484.4|0
1682904600000|2023-05-01 01:30:00|7488|7485|7488.5|7485.5|7488.8|7485.8|7487.4|7484.4|0
1682904900000|2023-05-01 01:35:00|7488.1|7485.1|7487.4|7484.4|7489.3|7486.3|7486.6|7483.6|0
1682905200000|2023-05-01 01:40:00|7487.5|7484.5|7486.6|7483.6|7488|7485|7486.2|7483.2|0
1682905500000|2023-05-01 01:45:00|7486.2|7483.2|7485.4|7482.4|7487.1|7484.1|7485.4|7482.4|0
1682905800000|2023-05-01 01:50:00|7485.7|7482.7|7485.4|7482.4|7487.1|7484.1|7485.4|7482.4|0
1682906100000|2023-05-01 01:55:00|7485.6|7482.6|7487.1|7484.1|7488|7485|7485.4|7482.4|0
1682906400000|2023-05-01 02:00:00|7487.3|7484.3|7487.1|7484.1|7488|7485|7487.1|7484.1|0
1682906700000|2023-05-01 02:05:00|7487.3|7484.3|7487.1|7484.1|7488|7485|7487.1|7484.1|0
1682907000000|2023-05-01 02:10:00|7487|7484|7487.1|7484.1|7487.1|7484.1|7486.5|7483.5|0
1682907300000|2023-05-01 02:15:00|7487|7484|7488.4|7485.4|7488.8|7485.8|7486.5|7483.5|0
1682907600000|2023-05-01 02:20:00|7487.9|7484.9|7487.9|7484.9|7488.4|7485.4|7487.1|7484.1|0
1682907900000|2023-05-01 02:25:00|7487.4|7484.4|7488.8|7485.8|7488.8|7485.8|7487.4|7484.4|0
1682908200000|2023-05-01 02:30:00|7488.4|7485.4|7488.8|7485.8|7488.8|7485.8|7487.9|7484.9|0
1682908500000|2023-05-01 02:35:00|7489.3|7486.3|7490|7487|7490.2|7487.2|7489.3|7486.3|0
1682908800000|2023-05-01 02:40:00|7489.6|7486.6|7490.2|7487.2|7491.5|7488.5|7489.6|7486.6|0
1682909100000|2023-05-01 02:45:00|7490.7|7487.7|7493.3|7490.3|7494.7|7491.7|7490.2|7487.2|0
1682909400000|2023-05-01 02:50:00|7493.8|7490.8|7493.3|7490.3|7493.8|7490.8|7491.6|7488.6|0
1682909700000|2023-05-01 02:55:00|7493.8|7490.8|7496.4|7493.4|7496.9|7493.9|7493.8|7490.8|0
1682910000000|2023-05-01 03:00:00|7496|7493|7495.5|7492.5|7496|7493|7495|7492|0
1682910300000|2023-05-01 03:05:00|7495|7492|7494.9|7491.9|7496|7493|7494.1|7491.1|0
1682910600000|2023-05-01 03:10:00|7494.8|7491.8|7494.2|7491.2|7494.8|7491.8|7493.9|7490.9|0
1682910900000|2023-05-01 03:15:00|7494.3|7491.3|7493.2|7490.2|7494.6|7491.6|7492.3|7489.3|0
1682911200000|2023-05-01 03:20:00|7494.1|7491.1|7494|7491|7494.9|7491.9|7493.2|7490.2|0
1682911500000|2023-05-01 03:25:00|7494.5|7491.5|7494.8|7491.8|7495.9|7492.9|7494.5|7491.5|0
1682911800000|2023-05-01 03:30:00|7494.5|7491.5|7495.3|7492.3|7496.1|7493.1|7494.5|7491.5|0
1682912100000|2023-05-01 03:35:00|7495.4|7492.4|7498.5|7495.5|7499|7496|7494.8|7491.8|0
1682912400000|2023-05-01 03:40:00|7498.4|7495.4|7496.6|7493.6|7498.5|7495.5|7496.6|7493.6|0
1682912700000|2023-05-01 03:45:00|7496.2|7493.2|7495.7|7492.7|7496.6|7493.6|7495.4|7492.4|0
1682913000000|2023-05-01 03:50:00|7495.9|7492.9|7496.6|7493.6|7496.8|7493.8|7495.4|7492.4|0
1682913300000|2023-05-01 03:55:00|7496.2|7493.2|7495.4|7492.4|7496.4|7493.4|7494.9|7491.9|0
1682913600000|2023-05-01 04:00:00|7495.6|7492.6|7494.4|7491.4|7495.9|7492.9|7494|7491|0
1682913900000|2023-05-01 04:05:00|7494.7|7491.7|7494.4|7491.4|7495.4|7492.4|7494.4|7491.4|0
1682914200000|2023-05-01 04:10:00|7494.2|7491.2|7495.8|7492.8|7495.8|7492.8|7494|7491|0
1682914500000|2023-05-01 04:15:00|7496.3|7493.3|7495.4|7492.4|7496.6|7493.6|7495.4|7492.4|0
1682914800000|2023-05-01 04:20:00|7495.6|7492.6|7495.7|7492.7|7495.7|7492.7|7494.9|7491.9|0
1682915100000|2023-05-01 04:25:00|7495.4|7492.4|7496.2|7493.2|7496.2|7493.2|7494.9|7491.9|0
1682915400000|2023-05-01 04:30:00|7495.7|7492.7|7495.4|7492.4|7496.2|7493.2|7494.9|7491.9|0
1682915700000|2023-05-01 04:35:00|7495|7492|7494|7491|7495|7492|7493.5|7490.5|0
1682916000000|2023-05-01 04:40:00|7494.3|7491.3|7495.7|7492.7|7495.7|7492.7|7494.3|7491.3|0
1682916300000|2023-05-01 04:45:00|7496.2|7493.2|7496.2|7493.2|7496.2|7493.2|7495.4|7492.4|0
1682916600000|2023-05-01 04:50:00|7495.7|7492.7|7495.4|7492.4|7495.7|7492.7|7494.9|7491.9|0
1682916900000|2023-05-01 04:55:00|7495.5|7492.5|7495.7|7492.7|7495.7|7492.7|7494.9|7491.9|0
1682917200000|2023-05-01 05:00:00|7495.4|7492.4|7494.3|7491.3|7495.7|7492.7|7494.3|7491.3|0
1682917500000|2023-05-01 05:05:00|7494.2|7491.2|7493.1|7490.1|7494.3|7491.3|7492.6|7489.6|0
1682917800000|2023-05-01 05:10:00|7493.5|7490.5|7494.2|7491.2|7494.3|7491.3|7492.1|7489.1|0
1682918100000|2023-05-01 05:15:00|7494.3|7491.3|7494.9|7491.9|7495.4|7492.4|7494|7491|0
1682918400000|2023-05-01 05:20:00|7495.4|7492.4|7494.9|7491.9|7495.7|7492.7|7494.7|7491.7|0
1682918700000|2023-05-01 05:25:00|7494.8|7491.8|7495.2|7492.2|7495.6|7492.6|7494.3|7491.3|0
1682919000000|2023-05-01 05:30:00|7494.9|7491.9|7494.7|7491.7|7495.2|7492.2|7494.2|7491.2|0
1682919300000|2023-05-01 05:35:00|7495.2|7492.2|7494.7|7491.7|7495.2|7492.2|7493.9|7490.9|0
1682919600000|2023-05-01 05:40:00|7495.2|7492.2|7493.9|7490.9|7495.2|7492.2|7493.9|7490.9|0
1682919900000|2023-05-01 05:45:00|7494|7491|7494.7|7491.7|7494.7|7491.7|7493.4|7490.4|0
1682920200000|2023-05-01 05:50:00|7494.6|7491.6|7497.8|7494.8|7499.2|7496.2|7494.2|7491.2|0
1682920500000|2023-05-01 05:55:00|7497.6|7494.6|7497.3|7494.3|7497.8|7494.8|7496.1|7493.1|0
1682920800000|2023-05-01 06:00:00|7496.9|7493.9|7494.3|7490.3|7497.4|7493.9|7491.6|7487.6|0
1682921100000|2023-05-01 06:05:00|7494.5|7490.5|7495.2|7491.2|7497.4|7493.4|7494.5|7490.5|0
1682921400000|2023-05-01 06:10:00|7495.7|7491.7|7495.7|7491.7|7496|7492|7494.5|7490.5|0
1682921700000|2023-05-01 06:15:00|7495.3|7491.3|7497|7493|7497|7493|7495.3|7491.3|0
1682922000000|2023-05-01 06:20:00|7497.1|7493.1|7496.2|7492.2|7497.6|7493.6|7495.8|7491.8|0
1682922300000|2023-05-01 06:25:00|7496.7|7492.7|7498.9|7494.9|7498.9|7494.9|7496.7|7492.7|0
1682922600000|2023-05-01 06:30:00|7498.4|7494.4|7498.9|7494.9|7499.3|7495.3|7497|7493|0
1682922900000|2023-05-01 06:35:00|7499|7495|7497.9|7493.9|7499.3|7495.3|7497.6|7493.6|0
1682923200000|2023-05-01 06:40:00|7498.3|7494.3|7501.2|7497.2|7503.3|7499.3|7497.9|7493.9|0
1682923500000|2023-05-01 06:45:00|7500.7|7496.7|7501.6|7497.6|7501.6|7497.6|7500.2|7496.2|0
1682923800000|2023-05-01 06:50:00|7501.5|7497.5|7501.2|7497.2|7501.5|7497.5|7500.7|7496.7|0
1682924100000|2023-05-01 06:55:00|7500.7|7496.7|7502.1|7498.1|7502.1|7498.1|7500.5|7496.5|0
1682924400000|2023-05-01 07:00:00|7501.4|7497.4|7500.2|7496.2|7502.2|7498.2|7499.1|7495.1|0
1682924700000|2023-05-01 07:05:00|7500.1|7496.1|7500.6|7496.6|7501.3|7497.3|7499.9|7495.9|0
1682925000000|2023-05-01 07:10:00|7500.2|7496.2|7501.2|7497.2|7501.6|7497.6|7500.2|7496.2|0
1682925300000|2023-05-01 07:15:00|7500.9|7496.9|7502.1|7498.1|7502.1|7498.1|7500.7|7496.7|0
1682925600000|2023-05-01 07:20:00|7502.4|7498.4|7500.1|7496.1|7502.4|7498.4|7499.3|7495.3|0
1682925900000|2023-05-01 07:25:00|7500|7496|7498.9|7494.9|7501.5|7497.5|7498.4|7494.4|0
1682926200000|2023-05-01 07:30:00|7499.3|7495.3|7496.1|7492.1|7499.3|7495.3|7495.8|7491.8|0
1682926500000|2023-05-01 07:35:00|7495.8|7491.8|7495.2|7491.2|7495.8|7491.8|7493.6|7489.6|0
1682926800000|2023-05-01 07:40:00|7495|7491|7495.3|7491.3|7495.8|7491.8|7494.5|7490.5|0
1682927100000|2023-05-01 07:45:00|7494.8|7490.8|7493.9|7489.9|7495.8|7491.8|7493.6|7489.6|0
1682927400000|2023-05-01 07:50:00|7493.6|7489.6|7493|7489|7493.6|7489.6|7491.7|7487.7|0
1682927700000|2023-05-01 07:55:00|7493.3|7489.3|7493.5|7489.5|7494.9|7490.9|7493|7489|0
1682928000000|2023-05-01 08:00:00|7493.2|7489.2|7491.7|7487.7|7493.5|7489.5|7491.3|7487.3|0
1682928300000|2023-05-01 08:05:00|7491.8|7487.8|7488.5|7484.5|7492.2|7488.2|7488.5|7484.5|0
1682928600000|2023-05-01 08:10:00|7488.6|7484.6|7487.1|7483.1|7489.4|7485.4|7486.2|7482.2|0
1682928900000|2023-05-01 08:15:00|7487|7483|7485.4|7481.4|7487|7483|7484.8|7480.8|0
1682929200000|2023-05-01 08:20:00|7485.1|7481.1|7487|7483|7487.4|7483.4|7484.8|7480.8|0
1682929500000|2023-05-01 08:25:00|7487.1|7483.1|7486.7|7482.7|7487.9|7483.9|7486.3|7482.3|0
1682929800000|2023-05-01 08:30:00|7486.6|7482.6|7484|7480|7486.6|7482.6|7482.6|7478.6|0
1682930100000|2023-05-01 08:35:00|7484.2|7480.2|7484.9|7480.9|7484.9|7480.9|7484|7480|0
1682930400000|2023-05-01 08:40:00|7484.4|7480.4|7485.7|7481.7|7485.7|7481.7|7484.4|7480.4|0
1682930700000|2023-05-01 08:45:00|7485.2|7481.2|7487.1|7483.1|7487.1|7483.1|7484.9|7480.9|0
1682931000000|2023-05-01 08:50:00|7486.8|7482.8|7487.1|7483.1|7487.5|7483.5|7485.3|7481.3|0
1682931300000|2023-05-01 08:55:00|7486.6|7482.6|7485.8|7481.8|7487.1|7483.1|7485.3|7481.3|0
1682931600000|2023-05-01 09:00:00|7485.6|7481.6|7486.5|7482.5|7487.3|7483.3|7485.3|7481.3|0
1682931900000|2023-05-01 09:05:00|7486.6|7482.6|7487.6|7483.6|7487.6|7483.6|7486.5|7482.5|0
1682932200000|2023-05-01 09:10:00|7487.8|7483.8|7490.5|7486.5|7490.5|7486.5|7487.4|7483.4|0
1682932500000|2023-05-01 09:15:00|7490.4|7486.4|7492.8|7488.8|7492.8|7488.8|7490|7486|0
1682932800000|2023-05-01 09:20:00|7493|7489|7492.2|7488.2|7494.2|7490.2|7492.2|7488.2|0
1682933100000|2023-05-01 09:25:00|7492|7488|7491.9|7487.9|7492.7|7488.7|7490.8|7486.8|0
1682933400000|2023-05-01 09:30:00|7492|7488|7492.7|7488.7|7492.7|7488.7|7491.9|7487.9|0
1682933700000|2023-05-01 09:35:00|7492.3|7488.3|7491.3|7487.3|7492.3|7488.3|7491.3|7487.3|0
1682934000000|2023-05-01 09:40:00|7491.1|7487.1|7489.1|7485.1|7491.1|7487.1|7488.9|7484.9|0
1682934300000|2023-05-01 09:45:00|7489.6|7485.6|7489.6|7485.6|7490.4|7486.4|7489.1|7485.1|0
1682934600000|2023-05-01 09:50:00|7489.2|7485.2|7490.5|7486.5|7490.5|7486.5|7489.1|7485.1|0
1682934900000|2023-05-01 09:55:00|7490.4|7486.4|7490.8|7486.8|7491.1|7487.1|7489.1|7485.1|0
1682935200000|2023-05-01 10:00:00|7491.1|7487.1|7489.7|7485.7|7491.1|7487.1|7489.2|7485.2|0
1682935500000|2023-05-01 10:05:00|7489.6|7485.6|7490.8|7486.8|7491.1|7487.1|7489.2|7485.2|0
1682935800000|2023-05-01 10:10:00|7491.3|7487.3|7491.1|7487.1|7492.7|7488.7|7490.8|7486.8|0
1682936100000|2023-05-01 10:15:00|7491.3|7487.3|7489.1|7485.1|7491.3|7487.3|7489.1|7485.1|0
1682936400000|2023-05-01 10:20:00|7489|7485|7487.3|7483.3|7489.1|7485.1|7487.3|7483.3|0
1682936700000|2023-05-01 10:25:00|7487.7|7483.7|7488.2|7484.2|7489|7485|7487.6|7483.6|0
1682937000000|2023-05-01 10:30:00|7488|7484|7486.4|7482.4|7488.2|7484.2|7485.9|7481.9|0
1682937300000|2023-05-01 10:35:00|7486.5|7482.5|7486.8|7482.8|7487.7|7483.7|7486.4|7482.4|0
1682937600000|2023-05-01 10:40:00|7486.6|7482.6|7485.9|7481.9|7486.8|7482.8|7483.3|7479.3|0
1682937900000|2023-05-01 10:45:00|7486|7482|7488.3|7484.3|7488.7|7484.7|7486|7482|0
1682938200000|2023-05-01 10:50:00|7488.2|7484.2|7486.4|7482.4|7488.7|7484.7|7485.9|7481.9|0
1682938500000|2023-05-01 10:55:00|7486.9|7482.9|7487.3|7483.3|7487.8|7483.8|7486.4|7482.4|0
1682938800000|2023-05-01 11:00:00|7486.9|7482.9|7487.1|7483.1|7488.2|7484.2|7486.4|7482.4|0
1682939100000|2023-05-01 11:05:00|7487|7483|7487.8|7483.8|7488.2|7484.2|7487|7483|0
1682939400000|2023-05-01 11:10:00|7487.3|7483.3|7484.2|7480.2|7487.3|7483.3|7484.2|7480.2|0
1682939700000|2023-05-01 11:15:00|7484.1|7480.1|7485|7481|7485.8|7481.8|7482.7|7478.7|0
1682940000000|2023-05-01 11:20:00|7485.1|7481.1|7486.9|7482.9|7486.9|7482.9|7485|7481|0
1682940300000|2023-05-01 11:25:00|7486.5|7482.5|7484.6|7480.6|7486.9|7482.9|7484.6|7480.6|0
1682940600000|2023-05-01 11:30:00|7484.1|7480.1|7484.3|7480.3|7484.8|7480.8|7483.5|7479.5|0
1682940900000|2023-05-01 11:35:00|7484.8|7480.8|7485.2|7481.2|7485.7|7481.7|7484.8|7480.8|0
1682941200000|2023-05-01 11:40:00|7484.9|7480.9|7482.5|7478.5|7485.2|7481.2|7482|7478|0
1682941500000|2023-05-01 11:45:00|7482.8|7478.8|7477.5|7473.5|7482.8|7478.8|7477|7473|0
1682941800000|2023-05-01 11:50:00|7477.8|7473.8|7478|7474|7479.2|7475.2|7477.3|7473.3|0
1682942100000|2023-05-01 11:55:00|7478.3|7474.3|7477.5|7473.5|7478.8|7474.8|7476.6|7472.6|0
1682942400000|2023-05-01 12:00:00|7478|7474|7475.3|7471.3|7478|7474|7474.9|7470.9|0
1682942700000|2023-05-01 12:05:00|7475.1|7471.1|7478|7474|7478|7474|7475.1|7471.1|0
1682943000000|2023-05-01 12:10:00|7478.5|7474.5|7478|7474|7481.6|7477.6|7478|7474|0
1682943300000|2023-05-01 12:15:00|7478.5|7474.5|7478.5|7474.5|7478.8|7474.8|7475.3|7471.3|0
1682943600000|2023-05-01 12:20:00|7478.4|7474.4|7479.3|7475.3|7479.3|7475.3|7477.1|7473.1|0
1682943900000|2023-05-01 12:25:00|7479.8|7475.8|7478.8|7474.8|7479.8|7475.8|7477.6|7473.6|0
1682944200000|2023-05-01 12:30:00|7478.5|7474.5|7476.6|7472.6|7478.5|7474.5|7474.9|7470.9|0
1682944500000|2023-05-01 12:35:00|7476.9|7472.9|7483|7479|7483|7479|7476.6|7472.6|0
1682944800000|2023-05-01 12:40:00|7482.5|7478.5|7484.2|7480.2|7485.1|7481.1|7482.5|7478.5|0
1682945100000|2023-05-01 12:45:00|7483.7|7479.7|7481.5|7477.5|7484.2|7480.2|7481.5|7477.5|0
1682945400000|2023-05-01 12:50:00|7482|7478|7481.3|7477.3|7482.3|7478.3|7481.1|7477.1|0
1682945700000|2023-05-01 12:55:00|7481.5|7477.5|7483.3|7479.3|7483.7|7479.7|7481.1|7477.1|0
1682946000000|2023-05-01 13:00:00|7482.8|7478.8|7480.2|7476.2|7482.8|7478.8|7479.2|7475.2|0
1682946300000|2023-05-01 13:05:00|7479.7|7475.7|7478|7474|7481.1|7477.1|7478|7474|0
1682946600000|2023-05-01 13:10:00|7477.9|7473.9|7477.2|7473.2|7478.3|7474.3|7475.7|7471.7|0
1682946900000|2023-05-01 13:15:00|7476.9|7472.9|7476.9|7472.9|7478.3|7474.3|7476|7472|0
1682947200000|2023-05-01 13:20:00|7477.4|7473.4|7475.2|7471.2|7477.9|7473.9|7473.8|7469.8|0
1682947500000|2023-05-01 13:25:00|7474.5|7470.5|7478.5|7474.5|7478.5|7474.5|7473.8|7469.8|0
1682947800000|2023-05-01 13:30:00|7479|7475|7484.4|7480.4|7485.7|7481.7|7479|7475|0
1682948100000|2023-05-01 13:35:00|7484.1|7480.1|7493.8|7489.8|7493.8|7489.8|7482.2|7478.2|0
1682948400000|2023-05-01 13:40:00|7494.2|7490.2|7493.8|7489.8|7496.4|7492.4|7491.5|7487.5|0
1682948700000|2023-05-01 13:45:00|7494.1|7490.1|7502.1|7498.1|7503.3|7499.3|7493.7|7489.7|0
1682949000000|2023-05-01 13:50:00|7502.4|7498.4|7499.7|7495.7|7504.1|7500.1|7499|7495|0
1682949300000|2023-05-01 13:55:00|7499.2|7495.2|7498.1|7494.1|7500|7496|7496.5|7492.5|0
1682949600000|2023-05-01 14:00:00|7498|7494|7491.9|7487.9|7498|7494|7487|7483|0
1682949900000|2023-05-01 14:05:00|7491.4|7487.4|7497.7|7493.7|7497.7|7493.7|7487.5|7483.5|0
1682950200000|2023-05-01 14:10:00|7498.2|7494.2|7496.7|7492.7|7500.5|7496.5|7492.9|7488.9|0
1682950500000|2023-05-01 14:15:00|7495.7|7491.7|7499|7495|7504.7|7500.7|7494.8|7490.8|0
1682950800000|2023-05-01 14:20:00|7498.5|7494.5|7491.7|7487.7|7499.9|7495.9|7487.8|7483.8|0
1682951100000|2023-05-01 14:25:00|7491.4|7487.4|7490.7|7486.7|7493.3|7489.3|7488.8|7484.8|0
1682951400000|2023-05-01 14:30:00|7491|7487|7495.5|7491.5|7497.3|7493.3|7487.6|7483.6|0
1682951700000|2023-05-01 14:35:00|7495|7491|7497.7|7493.7|7499.5|7495.5|7494.1|7490.1|0
1682952000000|2023-05-01 14:40:00|7498.2|7494.2|7498.9|7494.9|7500.2|7496.2|7492.3|7488.3|0
1682952300000|2023-05-01 14:45:00|7499.2|7495.2|7507.1|7503.1|7507.1|7503.1|7498.8|7494.8|0
1682952600000|2023-05-01 14:50:00|7506.8|7502.8|7504.8|7500.8|7506.8|7502.8|7501.7|7497.7|0
1682952900000|2023-05-01 14:55:00|7504.5|7500.5|7507.8|7503.8|7509.7|7505.7|7504|7500|0
1682953200000|2023-05-01 15:00:00|7508.3|7504.3|7502.8|7498.8|7510.9|7506.9|7500.7|7496.7|0
1682953500000|2023-05-01 15:05:00|7502.4|7498.4|7501.5|7497.5|7506|7502|7501|7497|0
1682953800000|2023-05-01 15:10:00|7501.8|7497.8|7497.7|7493.7|7503.2|7499.2|7495.5|7491.5|0
1682954100000|2023-05-01 15:15:00|7497.3|7493.3|7488.9|7484.9|7497.8|7493.8|7482.9|7478.9|0
1682954400000|2023-05-01 15:20:00|7488.8|7484.8|7480.7|7476.7|7493.3|7489.3|7480.7|7476.7|0
1682954700000|2023-05-01 15:25:00|7480.4|7476.4|7483.5|7479.5|7485.3|7481.3|7478.2|7474.2|0
1682955000000|2023-05-01 15:30:00|7480.3|7476.3|7481.5|7477.5|7482.1|7478.1|7477.7|7473.7|0
1682955300000|2023-05-01 15:35:00|7481.6|7477.6|7483.5|7479.5|7486|7482|7481.2|7477.2|0
1682955600000|2023-05-01 15:40:00|7483.4|7479.4|7485.7|7481.7|7486|7482|7479.8|7475.8|0
1682955900000|2023-05-01 15:45:00|7485.2|7481.2|7486|7482|7487.4|7483.4|7484.3|7480.3|0
1682956200000|2023-05-01 15:50:00|7485.7|7481.7|7486.1|7482.1|7487|7483|7483.5|7479.5|0
1682956500000|2023-05-01 15:55:00|7485.8|7481.8|7489.2|7485.2|7490.1|7486.1|7483.5|7479.5|0
1682956800000|2023-05-01 16:00:00|7488.9|7484.9|7494.2|7490.2|7494.6|7490.6|7488.9|7484.9|0
1682957100000|2023-05-01 16:05:00|7494.3|7490.3|7494.2|7490.2|7494.6|7490.6|7490.6|7486.6|0
1682957400000|2023-05-01 16:10:00|7494.5|7490.5|7493.8|7489.8|7497.2|7493.2|7492.1|7488.1|0
1682957700000|2023-05-01 16:15:00|7493.3|7489.3|7495.2|7491.2|7497|7493|7493|7489|0
1682958000000|2023-05-01 16:20:00|7495.6|7491.6|7496.3|7492.3|7497.4|7493.4|7494.7|7490.7|0
1682958300000|2023-05-01 16:25:00|7496|7492|7497.5|7493.5|7499.5|7495.5|7495.1|7491.1|0
1682958600000|2023-05-01 16:30:00|7498|7494|7505.8|7501.8|7508.6|7504.6|7498|7494|0
1682958900000|2023-05-01 16:35:00|7505.9|7501.9|7509.5|7505.5|7512.8|7508.8|7504.4|7500.4|0
1682959200000|2023-05-01 16:40:00|7509.2|7505.2|7505.4|7501.4|7510.5|7506.5|7505.4|7501.4|0
1682959500000|2023-05-01 16:45:00|7505.1|7501.1|7501.5|7497.5|7506|7502|7501|7497|0
1682959800000|2023-05-01 16:50:00|7501.8|7497.8|7503.9|7499.9|7505.1|7501.1|7501.5|7497.5|0
1682960100000|2023-05-01 16:55:00|7504|7500|7505|7501|7506.7|7502.7|7503.1|7499.1|0
1682960400000|2023-05-01 17:00:00|7504.6|7500.6|7502.8|7498.8|7507|7503|7501.7|7497.7|0
1682960700000|2023-05-01 17:05:00|7503.2|7499.2|7503.6|7499.6|7506.2|7502.2|7502.8|7498.8|0
1682961000000|2023-05-01 17:10:00|7504|7500|7504.6|7500.6|7506.9|7502.9|7503.6|7499.6|0
1682961300000|2023-05-01 17:15:00|7504.1|7500.1|7502.6|7498.6|7507.2|7503.2|7500.9|7496.9|0
1682961600000|2023-05-01 17:20:00|7503.1|7499.1|7504.8|7500.8|7505.7|7501.7|7501.3|7497.3|0
1682961900000|2023-05-01 17:25:00|7505.3|7501.3|7497.1|7493.1|7505.7|7501.7|7497.1|7493.1|0
1682962200000|2023-05-01 17:30:00|7496.7|7492.7|7498.8|7494.8|7498.8|7494.8|7493.8|7489.8|0
1682962500000|2023-05-01 17:35:00|7498.3|7494.3|7496.6|7492.6|7499.1|7495.1|7492.9|7488.9|0
1682962800000|2023-05-01 17:40:00|7497|7493|7498.1|7494.1|7503.4|7499.4|7496.2|7492.2|0
1682963100000|2023-05-01 17:45:00|7498.4|7494.4|7500.1|7496.1|7502.4|7498.4|7496.7|7492.7|0
1682963400000|2023-05-01 17:50:00|7499.8|7495.8|7498|7494|7501.2|7497.2|7497.5|7493.5|0
1682963700000|2023-05-01 17:55:00|7498.4|7494.4|7500.6|7496.6|7501.4|7497.4|7496.6|7492.6|0
1682964000000|2023-05-01 18:00:00|7500.1|7496.1|7498|7494|7502|7498|7497.5|7493.5|0
1682964300000|2023-05-01 18:05:00|7497.5|7493.5|7499.2|7495.2|7499.2|7495.2|7494.7|7490.7|0
1682964600000|2023-05-01 18:10:00|7499.7|7495.7|7494.2|7490.2|7499.7|7495.7|7494.2|7490.2|0
1682964900000|2023-05-01 18:15:00|7494.7|7490.7|7492.3|7488.3|7494.8|7490.8|7491.7|7487.7|0
1682965200000|2023-05-01 18:20:00|7492.6|7488.6|7491.2|7487.2|7495.4|7491.4|7491.2|7487.2|0
1682965500000|2023-05-01 18:25:00|7490.4|7486.4|7491.7|7487.7|7492.6|7488.6|7489.2|7485.2|0
1682965800000|2023-05-01 18:30:00|7491.2|7487.2|7476|7472|7491.7|7487.7|7474.6|7470.6|0
1682966100000|2023-05-01 18:35:00|7475.9|7471.9|7477.8|7473.8|7478.7|7474.7|7471.5|7467.5|0
1682966400000|2023-05-01 18:40:00|7478.3|7474.3|7483.5|7479.5|7484.3|7480.3|7473.8|7469.8|0
1682966700000|2023-05-01 18:45:00|7483.1|7479.1|7483.3|7479.3|7484.7|7480.7|7480.1|7476.1|0
1682967000000|2023-05-01 18:50:00|7483.6|7479.6|7483.2|7479.2|7485|7481|7479.2|7475.2|0
1682967300000|2023-05-01 18:55:00|7482.9|7478.9|7486.3|7482.3|7488.2|7484.2|7482|7478|0
1682967600000|2023-05-01 19:00:00|7486.8|7482.8|7481.9|7477.9|7488.5|7484.5|7479.7|7475.7|0
1682967900000|2023-05-01 19:05:00|7482.2|7478.2|7483.1|7479.1|7485.4|7481.4|7482.2|7478.2|0
1682968200000|2023-05-01 19:10:00|7483.6|7479.6|7482.2|7478.2|7485.4|7481.4|7481.4|7477.4|0
1682968500000|2023-05-01 19:15:00|7481.9|7477.9|7479.6|7475.6|7482.2|7478.2|7477.4|7473.4|0
1682968800000|2023-05-01 19:20:00|7479.1|7475.1|7482|7478|7484.2|7480.2|7479.1|7475.1|0
1682969100000|2023-05-01 19:25:00|7482.3|7478.3|7480.3|7476.3|7482.8|7478.8|7479.2|7475.2|0
1682969400000|2023-05-01 19:30:00|7480.8|7476.8|7479.5|7475.5|7483.3|7479.3|7478.1|7474.1|0
1682969700000|2023-05-01 19:35:00|7480|7476|7472.7|7468.7|7480|7476|7471.6|7467.6|0
1682970000000|2023-05-01 19:40:00|7472.2|7468.2|7477.5|7473.5|7478.7|7474.7|7471.3|7467.3|0
1682970300000|2023-05-01 19:45:00|7477.9|7473.9|7483.2|7479.2|7484.6|7480.6|7477.9|7473.9|0
1682970600000|2023-05-01 19:50:00|7483.3|7479.3|7481.1|7477.1|7486|7482|7477.9|7473.9|0
1682970900000|2023-05-01 19:55:00|7480.7|7476.7|7476.7|7472.7|7485.3|7481.3|7476.7|7472.7|0
1682971200000|2023-05-01 20:00:00|7476.2|7472.2|7479.6|7475.6|7483.7|7479.7|7475.8|7471.8|0
1682971500000|2023-05-01 20:05:00|7479.2|7475.2|7475.8|7471.8|7479.6|7475.6|7474.9|7470.9|0
1682971800000|2023-05-01 20:10:00|7475.5|7471.5|7476.4|7472.4|7476.4|7472.4|7474.1|7470.1|0
1682972100000|2023-05-01 20:15:00|7476.8|7472.8|7476.8|7472.8|7477.6|7473.6|7475.6|7471.6|0
1682972400000|2023-05-01 20:20:00|7476.7|7472.7|7473.7|7469.7|7477.6|7473.6|7473.3|7469.3|0
1682972700000|2023-05-01 20:25:00|7474.2|7470.2|7474.6|7470.6|7475.9|7471.9|7473.7|7469.7|0
1682973000000|2023-05-01 20:30:00|7474.2|7470.2|7472.9|7468.9|7474.6|7470.6|7472.9|7468.9|0
1682973300000|2023-05-01 20:35:00|7472.4|7468.4|7469.1|7465.1|7473.1|7469.1|7469.1|7465.1|0
1682973600000|2023-05-01 20:40:00|7468.6|7464.6|7468.6|7464.6|7470.8|7466.8|7468.6|7464.6|0
1682973900000|2023-05-01 20:45:00|7468.5|7464.5|7467.1|7463.1|7469.3|7465.3|7465.5|7461.5|0
1682974200000|2023-05-01 20:50:00|7466.3|7462.3|7466|7462|7466.6|7462.6|7465.4|7461.4|0
1682974500000|2023-05-01 20:55:00|7466.1|7462.1|7466.4|7462.4|7466.9|7462.9|7464.8|7460.8|0
1682974800000|2023-05-01 21:00:00|7466.5|7462.5|7466.7|7462.7|7467.2|7463.2|7466.4|7462.4|0
1682975100000|2023-05-01 21:05:00|7466.9|7462.9|7466|7462|7466.9|7462.9|7466|7462|0
1682975400000|2023-05-01 21:10:00|7466.3|7462.3|7466.8|7462.8|7467.4|7463.4|7466|7462|0
1682975700000|2023-05-01 21:15:00|7466.9|7462.9|7466.8|7462.8|7467.4|7463.4|7466.8|7462.8|0
1682976000000|2023-05-01 21:20:00|7466.5|7462.5|7467.2|7463.2|7467.2|7463.2|7466.5|7462.5|0
1682976300000|2023-05-01 21:25:00|7467.3|7463.3|7467|7463|7467.7|7463.7|7467|7463|0
1682976600000|2023-05-01 21:30:00|7467.2|7463.2|7467.1|7463.1|7467.3|7463.3|7467|7463|0
1682976900000|2023-05-01 21:35:00|7466.6|7462.6|7467.3|7463.3|7467.4|7463.4|7466.4|7462.4|0
1682977200000|2023-05-01 21:40:00|7467.1|7463.1|7467.4|7463.4|7467.4|7463.4|7467.1|7463.1|0
1682977500000|2023-05-01 21:45:00|7467.5|7463.5|7467.2|7463.2|7467.6|7463.6|7467.2|7463.2|0
1682977800000|2023-05-01 21:50:00|7467|7463|7466.8|7462.8|7467.3|7463.3|7466.6|7462.6|0
1682978100000|2023-05-01 21:55:00|7466.7|7462.7|7466.2|7462.2|7466.9|7462.9|7466|7462|0
1682978400000|2023-05-01 22:00:00|7466|7462|7465.6|7461.6|7466.9|7462.9|7462.4|7458.4|0
1682978700000|2023-05-01 22:05:00|7466.1|7462.1|7465.1|7461.1|7466.1|7462.1|7464.2|7460.2|0
1682979000000|2023-05-01 22:10:00|7465.4|7461.4|7464.7|7460.7|7466.1|7462.1|7464.2|7460.2|0
1682979300000|2023-05-01 22:15:00|7465|7461|7464.5|7460.5|7465|7461|7464.2|7460.2|0
1682979600000|2023-05-01 22:20:00|7464.2|7460.2|7464.2|7460.2|7465|7461|7464.2|7460.2|0
1682979900000|2023-05-01 22:25:00|7464.4|7460.4|7466.5|7462.5|7466.8|7462.8|7464.2|7460.2|0
1682980200000|2023-05-01 22:30:00|7466.1|7462.1|7467.4|7463.4|7468.2|7464.2|7466|7462|0
1682980500000|2023-05-01 22:35:00|7467.5|7463.5|7467.7|7463.7|7468.2|7464.2|7467.5|7463.5|0
1682980800000|2023-05-01 22:40:00|7467.5|7463.5|7466.5|7462.5|7467.7|7463.7|7465.6|7461.6|0
1682981100000|2023-05-01 22:45:00|7467.4|7463.4|7465.1|7461.1|7467.4|7463.4|7465.1|7461.1|0
1682981400000|2023-05-01 22:50:00|7465.6|7461.6|7466|7462|7466|7462|7463.7|7459.7|0
1682981700000|2023-05-01 22:55:00|7466.5|7462.5|7466|7462|7466.5|7462.5|7466|7462|0
1682982000000|2023-05-01 23:00:00|7465.8|7461.8|7467.7|7463.7|7467.7|7463.7|7465.6|7461.6|0
1682982300000|2023-05-01 23:05:00|7468.1|7464.1|7468.3|7464.3|7468.3|7464.3|7467.8|7463.8|0
1682982600000|2023-05-01 23:10:00|7468.8|7464.8|7467.8|7463.8|7468.8|7464.8|7467.4|7463.4|0
1682982900000|2023-05-01 23:15:00|7467.3|7464.3|7466.4|7463.4|7467.3|7464.3|7466.4|7463.4|0
1682983200000|2023-05-01 23:20:00|7466.1|7463.1|7465.6|7462.6|7466.9|7463.9|7465.2|7462.2|0
1682983500000|2023-05-01 23:25:00|7465.5|7462.5|7465.2|7462.2|7466.1|7463.1|7464.7|7461.7|0
1682983800000|2023-05-01 23:30:00|7464.9|7461.9|7464.7|7461.7|7465.2|7462.2|7464.2|7461.2|0
1682984100000|2023-05-01 23:35:00|7464.2|7461.2|7465.6|7462.6|7466.1|7463.1|7464.2|7461.2|0
1682984400000|2023-05-01 23:40:00|7466.1|7463.1|7466.1|7463.1|7466.5|7463.5|7465.6|7462.6|0
1682984700000|2023-05-01 23:45:00|7465.6|7462.6|7465.2|7462.2|7466.5|7463.5|7465.2|7462.2|0
1682985000000|2023-05-01 23:50:00|7465.3|7462.3|7465.9|7462.9|7466.3|7463.3|7465.2|7462.2|0
1682985300000|2023-05-01 23:55:00|7465.4|7462.4|7465.1|7462.1|7466.3|7463.3|7465.1|7462.1|0
1682985600000|2023-05-02 00:00:00|7465|7462|7476.2|7473.2|7476.8|7473.8|7463.7|7460.7|0
1682985900000|2023-05-02 00:05:00|7476.6|7473.6|7479|7476|7479|7476|7476.2|7473.2|0
1682986200000|2023-05-02 00:10:00|7479.3|7476.3|7483.4|7480.4|7483.4|7480.4|7479|7476|0
1682986500000|2023-05-02 00:15:00|7483.3|7480.3|7493.2|7490.2|7493.6|7490.6|7482.5|7479.5|0
1682986800000|2023-05-02 00:20:00|7491.5|7488.5|7489.7|7486.7|7491.5|7488.5|7486.2|7483.2|0
1682987100000|2023-05-02 00:25:00|7489.8|7486.8|7486.3|7483.3|7489.8|7486.8|7486.3|7483.3|0
1682987400000|2023-05-02 00:30:00|7486.4|7483.4|7482.4|7479.4|7488|7485|7482.4|7479.4|0
1682987700000|2023-05-02 00:35:00|7484.1|7481.1|7482.3|7479.3|7484.1|7481.1|7482.3|7479.3|0
1682988300000|2023-05-02 00:45:00|7483.2|7480.2|7482.3|7479.3|7484|7481|7482.3|7479.3|0
1682988600000|2023-05-02 00:50:00|7484|7481|7484|7481|7484|7481|7484|7481|0
1682989200000|2023-05-02 01:00:00|7482.3|7479.3|7483.8|7480.8|7484|7481|7482.3|7479.3|0
1682989500000|2023-05-02 01:05:00|7483.9|7480.9|7487.2|7484.2|7487.2|7484.2|7483.9|7480.9|0
1682989800000|2023-05-02 01:10:00|7485.6|7482.6|7485.6|7482.6|7485.6|7482.6|7485.5|7482.5|0
1682990100000|2023-05-02 01:15:00|7487.2|7484.2|7490.6|7487.6|7490.7|7487.7|7487.2|7484.2|0
1682990400000|2023-05-02 01:20:00|7490.7|7487.7|7490.7|7487.7|7492.4|7489.4|7490.6|7487.6|0
1682990700000|2023-05-02 01:25:00|7490.6|7487.6|7490.7|7487.7|7490.7|7487.7|7489|7486|0
1682991000000|2023-05-02 01:30:00|7490.6|7487.6|7492.4|7489.4|7492.4|7489.4|7490.6|7487.6|0
1682991300000|2023-05-02 01:35:00|7492.3|7489.3|7494|7491|7495.8|7492.8|7492.3|7489.3|0
1682991600000|2023-05-02 01:40:00|7493.9|7490.9|7490.5|7487.5|7493.9|7490.9|7490.5|7487.5|0
1682991900000|2023-05-02 01:45:00|7490.3|7487.3|7487|7484|7490.3|7487.3|7487|7484|0
1682992200000|2023-05-02 01:50:00|7485.3|7482.3|7487|7484|7487.1|7484.1|7485.3|7482.3|0
1682992500000|2023-05-02 01:55:00|7487.1|7484.1|7488.7|7485.7|7488.8|7485.8|7487|7484|0
1682992800000|2023-05-02 02:00:00|7488.9|7485.9|7488.9|7485.9|7490.6|7487.6|7488.9|7485.9|0
1682993100000|2023-05-02 02:05:00|7487.2|7484.2|7483.8|7480.8|7487.2|7484.2|7483.8|7480.8|0
1682993400000|2023-05-02 02:10:00|7485.4|7482.4|7487.2|7484.2|7487.2|7484.2|7485.4|7482.4|0
1682993700000|2023-05-02 02:15:00|7487|7484|7485.2|7482.2|7487|7484|7485.2|7482.2|0
1682994000000|2023-05-02 02:20:00|7485.3|7482.3|7487|7484|7487|7484|7485.2|7482.2|0
1682994300000|2023-05-02 02:25:00|7486.9|7483.9|7485.2|7482.2|7487|7484|7485.2|7482.2|0
1682994600000|2023-05-02 02:30:00|7487.2|7484.2|7487.2|7484.2|7487.2|7484.2|7485.5|7482.5|0
1682995500000|2023-05-02 02:45:00|7486.9|7483.9|7488.6|7485.6|7488.7|7485.7|7486.9|7483.9|0
1682995800000|2023-05-02 02:50:00|7488.7|7485.7|7488.7|7485.7|7490.3|7487.3|7488.6|7485.6|0
1682996100000|2023-05-02 02:55:00|7490.3|7487.3|7490.3|7487.3|7490.3|7487.3|7490.3|7487.3|0
1682996700000|2023-05-02 03:05:00|7492.3|7489.3|7492.3|7489.3|7492.4|7489.4|7490.6|7487.6|0
1682997000000|2023-05-02 03:10:00|7492.2|7489.2|7493.9|7490.9|7493.9|7490.9|7492.2|7489.2|0
1682997300000|2023-05-02 03:15:00|7493.8|7490.8|7493.6|7490.6|7493.8|7490.8|7493.6|7490.6|0
1682997600000|2023-05-02 03:20:00|7493.5|7490.5|7492.8|7489.8|7493.6|7490.6|7491.9|7488.9|0
1682997900000|2023-05-02 03:25:00|7492|7489|7492|7489|7492.8|7489.8|7491.9|7488.9|0
1682998200000|2023-05-02 03:30:00|7491.9|7488.9|7492|7489|7492|7489|7491.9|7488.9|0
1682998800000|2023-05-02 03:40:00|7492.8|7489.8|7493.5|7490.5|7493.7|7490.7|7492|7489|0
1682999100000|2023-05-02 03:45:00|7492.7|7489.7|7493.5|7490.5|7493.5|7490.5|7491.8|7488.8|0
1682999400000|2023-05-02 03:50:00|7493.6|7490.6|7493.5|7490.5|7493.6|7490.6|7493.5|7490.5|0
1682999700000|2023-05-02 03:55:00|7493.6|7490.6|7493.6|7490.6|7493.6|7490.6|7493.6|7490.6|0
1683000000000|2023-05-02 04:00:00|7495.3|7492.3|7493.6|7490.6|7495.3|7492.3|7493.5|7490.5|0
1683000300000|2023-05-02 04:05:00|7493.5|7490.5|7495.2|7492.2|7495.2|7492.2|7493.5|7490.5|0
1683000600000|2023-05-02 04:10:00|7495.3|7492.3|7495.3|7492.3|7495.3|7492.3|7495.2|7492.2|0
1683000900000|2023-05-02 04:15:00|7495.2|7492.2|7493.5|7490.5|7495.3|7492.3|7493.5|7490.5|0
1683001200000|2023-05-02 04:20:00|7491.8|7488.8|7491.8|7488.8|7491.8|7488.8|7491.8|7488.8|0
1683001500000|2023-05-02 04:25:00|7491.9|7488.9|7491.9|7488.9|7491.9|7488.9|7491.8|7488.8|0
1683001800000|2023-05-02 04:30:00|7489.9|7486.9|7488.2|7485.2|7490|7487|7484.7|7481.7|0
1683002100000|2023-05-02 04:35:00|7488.1|7485.1|7491.5|7488.5|7491.5|7488.5|7488.1|7485.1|0
1683002400000|2023-05-02 04:40:00|7491.4|7488.4|7491.4|7488.4|7491.5|7488.5|7489.7|7486.7|0
1683002700000|2023-05-02 04:45:00|7490.8|7487.8|7491.7|7488.7|7491.7|7488.7|7490|7487|0
1683003000000|2023-05-02 04:50:00|7490|7487|7491.7|7488.7|7491.7|7488.7|7490|7487|0
1683003300000|2023-05-02 04:55:00|7492.5|7489.5|7490|7487|7492.5|7489.5|7490|7487|0
1683003900000|2023-05-02 05:05:00|7488|7485|7491.6|7488.6|7491.7|7488.7|7486.3|7483.3|0
1683004200000|2023-05-02 05:10:00|7490.8|7487.8|7491.6|7488.6|7491.6|7488.6|7489.9|7486.9|0
1683004500000|2023-05-02 05:15:00|7491.9|7488.9|7491|7488|7491.9|7488.9|7490.1|7487.1|0
1683004800000|2023-05-02 05:20:00|7491.8|7488.8|7490|7487|7491.8|7488.8|7490|7487|0
1683005100000|2023-05-02 05:25:00|7489.9|7486.9|7491.6|7488.6|7491.7|7488.7|7489.9|7486.9|0
1683005400000|2023-05-02 05:30:00|7491.7|7488.7|7491.7|7488.7|7491.7|7488.7|7491.7|7488.7|0
1683006000000|2023-05-02 05:40:00|7490|7487|7491.7|7488.7|7491.7|7488.7|7490|7487|0
1683006300000|2023-05-02 05:45:00|7490.8|7487.8|7491.6|7488.6|7491.7|7488.7|7490|7487|0
1683006600000|2023-05-02 05:50:00|7491.7|7488.7|7489.9|7486.9|7491.7|7488.7|7489.9|7486.9|0
1683006900000|2023-05-02 05:55:00|7490.9|7487.9|7490.1|7487.1|7490.9|7487.9|7489.2|7486.2|0
1683007200000|2023-05-02 06:00:00|7489.2|7486.2|7488.6|7486.6|7494.1|7492.1|7484.1|7482.1|468
1683007500000|2023-05-02 06:05:00|7488.3|7486.3|7486.3|7484.3|7488.6|7486.6|7485.1|7483.1|218
1683007800000|2023-05-02 06:10:00|7486.1|7484.1|7484.1|7482.1|7486.1|7484.1|7483.6|7481.6|99
1683008100000|2023-05-02 06:15:00|7483.8|7481.8|7483.6|7481.6|7484.6|7482.6|7483.1|7481.1|45
1683008400000|2023-05-02 06:20:00|7483.8|7481.8|7486.1|7484.1|7486.1|7484.1|7483.8|7481.8|57
1683008700000|2023-05-02 06:25:00|7485.8|7483.8|7483.1|7481.1|7486.1|7484.1|7483.1|7481.1|38
1683009000000|2023-05-02 06:30:00|7482.8|7480.8|7485.6|7483.6|7486.1|7484.1|7482.8|7480.8|67
1683009300000|2023-05-02 06:35:00|7485.3|7483.3|7488.1|7486.1|7488.3|7486.3|7485.3|7483.3|76
1683009600000|2023-05-02 06:40:00|7487.6|7485.6|7489.3|7487.3|7490.1|7488.1|7487.6|7485.6|76
1683009900000|2023-05-02 06:45:00|7489.6|7487.6|7491.6|7489.6|7492.6|7490.6|7489.1|7487.1|55
1683010200000|2023-05-02 06:50:00|7491.3|7489.3|7490.8|7488.8|7492.8|7490.8|7489.8|7487.8|116
1683010500000|2023-05-02 06:55:00|7490.6|7488.6|7482.8|7480.8|7493.6|7491.6|7482.6|7480.6|450
1683010800000|2023-05-02 07:00:00|7482.3|7481.3|7485.1|7484.1|7487.3|7486.3|7462.1|7461.1|3312
1683011100000|2023-05-02 07:05:00|7485.3|7484.3|7493.1|7492.1|7502.6|7501.6|7485.3|7484.3|2019
1683011400000|2023-05-02 07:10:00|7493.3|7492.3|7504.1|7503.1|7505.1|7504.1|7493.3|7492.3|1720
1683011700000|2023-05-02 07:15:00|7503.8|7502.8|7495.1|7494.1|7505.8|7504.8|7494.3|7493.3|873
1683012000000|2023-05-02 07:20:00|7495.3|7494.3|7490.3|7489.3|7495.8|7494.8|7486.8|7485.8|805
1683012300000|2023-05-02 07:25:00|7490.1|7489.1|7487.1|7486.1|7493.6|7492.6|7483.6|7482.6|763
1683012600000|2023-05-02 07:30:00|7487.3|7486.3|7482.1|7481.1|7491.3|7490.3|7479.1|7478.1|706
1683012900000|2023-05-02 07:35:00|7482.3|7481.3|7481.6|7480.6|7482.6|7481.6|7475.6|7474.6|512
1683013200000|2023-05-02 07:40:00|7481.3|7480.3|7477.3|7476.3|7484.1|7483.1|7476.3|7475.3|405
1683013500000|2023-05-02 07:45:00|7477.6|7476.6|7475.8|7474.8|7480.1|7479.1|7474.6|7473.6|334
1683013800000|2023-05-02 07:50:00|7476.1|7475.1|7467.6|7466.6|7477.6|7476.6|7467.3|7466.3|463
1683014100000|2023-05-02 07:55:00|7467.3|7466.3|7461.5|7460.5|7467.3|7466.3|7459.8|7458.8|542
1683014400000|2023-05-02 08:00:00|7461.8|7460.8|7450.5|7449.5|7461.8|7460.8|7450.3|7449.3|920
1683014700000|2023-05-02 08:05:00|7450.3|7449.3|7456.3|7455.3|7458|7457|7448|7447|722
1683015000000|2023-05-02 08:10:00|7456|7455|7458.4|7457.4|7462.4|7461.4|7454.3|7453.3|497
1683015300000|2023-05-02 08:15:00|7458.6|7457.6|7460.6|7459.6|7462.9|7461.9|7455.9|7454.9|441
1683015600000|2023-05-02 08:20:00|7460.4|7459.4|7457.4|7456.4|7465.9|7464.9|7455.4|7454.4|412
1683015900000|2023-05-02 08:25:00|7457.1|7456.1|7460.4|7459.4|7461.4|7460.4|7456.1|7455.1|261
1683016200000|2023-05-02 08:30:00|7460.1|7459.1|7461.4|7460.4|7465.4|7464.4|7459.4|7458.4|311
1683016500000|2023-05-02 08:35:00|7461.1|7460.1|7464.1|7463.1|7464.4|7463.4|7456.4|7455.4|300
1683016800000|2023-05-02 08:40:00|7463.9|7462.9|7463.4|7462.4|7466.9|7465.9|7460.1|7459.1|395
1683017100000|2023-05-02 08:45:00|7463.1|7462.1|7465.6|7464.6|7465.9|7464.9|7460.1|7459.1|404
1683017400000|2023-05-02 08:50:00|7465.4|7464.4|7458.4|7457.4|7466.1|7465.1|7456.9|7455.9|461
1683017700000|2023-05-02 08:55:00|7458.1|7457.1|7457.1|7456.1|7458.9|7457.9|7455.9|7454.9|243
1683018000000|2023-05-02 09:00:00|7454.6|7453.6|7460.4|7459.4|7461.9|7460.9|7453.1|7452.1|370
1683018300000|2023-05-02 09:05:00|7459.9|7458.9|7450.9|7449.9|7460.9|7459.9|7449.1|7448.1|424
1683018600000|2023-05-02 09:10:00|7451.4|7450.4|7448.9|7447.9|7455.4|7454.4|7448.4|7447.4|440
1683018900000|2023-05-02 09:15:00|7449.1|7448.1|7456.6|7455.6|7457.1|7456.1|7448.9|7447.9|306
1683019200000|2023-05-02 09:20:00|7456.9|7455.9|7457.9|7456.9|7458.9|7457.9|7454.1|7453.1|373
1683019500000|2023-05-02 09:25:00|7457.6|7456.6|7456.9|7455.9|7459.4|7458.4|7454.6|7453.6|361
1683019800000|2023-05-02 09:30:00|7456.6|7455.6|7451.9|7450.9|7457.4|7456.4|7450.4|7449.4|337
1683020100000|2023-05-02 09:35:00|7451.6|7450.6|7459.6|7458.6|7460.4|7459.4|7451.6|7450.6|227
1683020400000|2023-05-02 09:40:00|7459.9|7458.9|7466.4|7465.4|7466.9|7465.9|7459.9|7458.9|235
1683020700000|2023-05-02 09:45:00|7466.6|7465.6|7466.4|7465.4|7468.4|7467.4|7465.9|7464.9|222
1683021000000|2023-05-02 09:50:00|7466.1|7465.1|7463.1|7462.1|7467.9|7466.9|7462.1|7461.1|254
1683021300000|2023-05-02 09:55:00|7463.4|7462.4|7460.4|7459.4|7464.4|7463.4|7460.1|7459.1|221
1683021600000|2023-05-02 10:00:00|7459.6|7458.6|7452.4|7451.4|7459.9|7458.9|7451.4|7450.4|227
1683021900000|2023-05-02 10:05:00|7452.1|7451.1|7454.4|7453.4|7455.4|7454.4|7450.6|7449.6|261
1683022200000|2023-05-02 10:10:00|7454.6|7453.6|7455.4|7454.4|7457.4|7456.4|7450.1|7449.1|228
1683022500000|2023-05-02 10:15:00|7455.1|7454.1|7457.1|7456.1|7457.9|7456.9|7452.9|7451.9|161
1683022800000|2023-05-02 10:20:00|7456.9|7455.9|7461.9|7460.9|7462.9|7461.9|7456.9|7455.9|269
1683023100000|2023-05-02 10:25:00|7461.6|7460.6|7461.4|7460.4|7462.9|7461.9|7459.6|7458.6|216
1683023400000|2023-05-02 10:30:00|7461.6|7460.6|7461.9|7460.9|7462.1|7461.1|7457.9|7456.9|133
1683023700000|2023-05-02 10:35:00|7462.4|7461.4|7463.1|7462.1|7464.6|7463.6|7461.1|7460.1|134
1683024000000|2023-05-02 10:40:00|7462.9|7461.9|7458.4|7457.4|7463.1|7462.1|7458.4|7457.4|148
1683024300000|2023-05-02 10:45:00|7458.1|7457.1|7464.4|7463.4|7464.6|7463.6|7458.1|7457.1|125
1683024600000|2023-05-02 10:50:00|7463.9|7462.9|7462.1|7461.1|7464.9|7463.9|7460.9|7459.9|186
1683024900000|2023-05-02 10:55:00|7462.4|7461.4|7459.4|7458.4|7462.9|7461.9|7458.6|7457.6|177
1683025200000|2023-05-02 11:00:00|7459.1|7458.1|7456.9|7455.9|7462.6|7461.6|7456.4|7455.4|150
1683025500000|2023-05-02 11:05:00|7457.1|7456.1|7460.1|7459.1|7460.4|7459.4|7456.9|7455.9|1200
1683025800000|2023-05-02 11:10:00|7459.9|7458.9|7460.6|7459.6|7463.4|7462.4|7458.1|7457.1|210
1683026100000|2023-05-02 11:15:00|7460.9|7459.9|7462.9|7461.9|7464.4|7463.4|7459.6|7458.6|349
1683026400000|2023-05-02 11:20:00|7462.6|7461.6|7461.9|7460.9|7463.9|7462.9|7461.4|7460.4|187
1683026700000|2023-05-02 11:25:00|7461.4|7460.4|7457.4|7456.4|7461.4|7460.4|7456.9|7455.9|189
1683027000000|2023-05-02 11:30:00|7457.1|7456.1|7455.6|7454.6|7457.9|7456.9|7453.9|7452.9|198
1683027300000|2023-05-02 11:35:00|7455.4|7454.4|7455.1|7454.1|7459.4|7458.4|7453.9|7452.9|175
1683027600000|2023-05-02 11:40:00|7455.5|7454.5|7453.8|7452.8|7456.8|7455.8|7452.5|7451.5|221
1683027900000|2023-05-02 11:45:00|7453.5|7452.5|7453.8|7452.8|7455.8|7454.8|7453|7452|161
1683028200000|2023-05-02 11:50:00|7454.3|7453.3|7453.3|7452.3|7454.3|7453.3|7451.8|7450.8|160
1683028500000|2023-05-02 11:55:00|7453.5|7452.5|7456.5|7455.5|7457.3|7456.3|7453.3|7452.3|164
1683028800000|2023-05-02 12:00:00|7456.3|7455.3|7450.8|7449.8|7456.5|7455.5|7447.3|7446.3|303
1683029100000|2023-05-02 12:05:00|7451|7450|7452.3|7451.3|7452.8|7451.8|7449.8|7448.8|227
1683029400000|2023-05-02 12:10:00|7452|7451|7450.8|7449.8|7453|7452|7450.3|7449.3|213
1683029700000|2023-05-02 12:15:00|7450.5|7449.5|7448|7447|7450.8|7449.8|7447.3|7446.3|182
1683030000000|2023-05-02 12:20:00|7448.3|7447.3|7446.8|7445.8|7450|7449|7445.8|7444.8|216
1683030300000|2023-05-02 12:25:00|7447|7446|7448.5|7447.5|7449.8|7448.8|7445.3|7444.3|180
1683030600000|2023-05-02 12:30:00|7448.3|7447.3|7446.8|7445.8|7448.5|7447.5|7442.8|7441.8|224
1683030900000|2023-05-02 12:35:00|7447|7446|7445|7444|7447.8|7446.8|7445|7444|150
1683031200000|2023-05-02 12:40:00|7444.8|7443.8|7444.3|7443.3|7445.5|7444.5|7443.3|7442.3|122
1683031500000|2023-05-02 12:45:00|7443.8|7442.8|7439.8|7438.8|7443.8|7442.8|7438.5|7437.5|261
1683031800000|2023-05-02 12:50:00|7439.5|7438.5|7442.3|7441.3|7442.5|7441.5|7439.3|7438.3|217
1683032100000|2023-05-02 12:55:00|7442.5|7441.5|7439.3|7438.3|7444.8|7443.8|7439.3|7438.3|221
1683032400000|2023-05-02 13:00:00|7439.8|7438.8|7436.8|7435.8|7440.3|7439.3|7436.5|7435.5|318
1683032700000|2023-05-02 13:05:00|7436.5|7435.5|7435.8|7434.8|7436.8|7435.8|7432.3|7431.3|302
1683033000000|2023-05-02 13:10:00|7435.5|7434.5|7429|7428|7436|7435|7428.8|7427.8|355
1683033300000|2023-05-02 13:15:00|7428.3|7427.3|7434.8|7433.8|7434.8|7433.8|7428.3|7427.3|331
1683033600000|2023-05-02 13:20:00|7434.5|7433.5|7437.3|7436.3|7439.8|7438.8|7434.3|7433.3|286
1683033900000|2023-05-02 13:25:00|7437|7436|7439|7438|7439.3|7438.3|7435.3|7434.3|246
1683034200000|2023-05-02 13:30:00|7438.8|7437.8|7429.8|7428.8|7439.3|7438.3|7424.8|7423.8|961
1683034500000|2023-05-02 13:35:00|7429.5|7428.5|7429|7428|7430.3|7429.3|7424|7423|661
1683034800000|2023-05-02 13:40:00|7429.3|7428.3|7430|7429|7432.8|7431.8|7428.8|7427.8|570
1683035100000|2023-05-02 13:45:00|7429.8|7428.8|7426.5|7425.5|7431.5|7430.5|7426|7425|614
1683035400000|2023-05-02 13:50:00|7426.3|7425.3|7427.8|7426.8|7429.3|7428.3|7423.3|7422.3|442
1683035700000|2023-05-02 13:55:00|7428|7427|7424.5|7423.5|7428.8|7427.8|7422.3|7421.3|450
1683036000000|2023-05-02 14:00:00|7425|7424|7414.8|7413.8|7428|7427|7413.3|7412.3|942
1683036300000|2023-05-02 14:05:00|7414.5|7413.5|7406.8|7405.8|7414.5|7413.5|7403.3|7402.3|812
1683036600000|2023-05-02 14:10:00|7407.1|7406.1|7399.1|7398.1|7408.6|7407.6|7394.1|7393.1|811
1683036900000|2023-05-02 14:15:00|7398.8|7397.8|7398.6|7397.6|7406.1|7405.1|7395.1|7394.1|849
1683037200000|2023-05-02 14:20:00|7398.3|7397.3|7395.1|7394.1|7400.1|7399.1|7392.6|7391.6|888
1683037500000|2023-05-02 14:25:00|7395.3|7394.3|7398.3|7397.3|7402.6|7401.6|7393.1|7392.1|825
1683037800000|2023-05-02 14:30:00|7397.8|7396.8|7396.1|7395.1|7401.6|7400.6|7393.6|7392.6|1056
1683038100000|2023-05-02 14:35:00|7395.6|7394.6|7391.6|7390.6|7399.1|7398.1|7386.6|7385.6|1116
1683038400000|2023-05-02 14:40:00|7391.8|7390.8|7384.6|7383.6|7397.6|7396.6|7384.6|7383.6|815
1683038700000|2023-05-02 14:45:00|7385.6|7384.6|7389.3|7388.3|7390.6|7389.6|7382.8|7381.8|767
1683039000000|2023-05-02 14:50:00|7389.1|7388.1|7388.3|7387.3|7395.6|7394.6|7383.3|7382.3|861
1683039300000|2023-05-02 14:55:00|7388.6|7387.6|7383.8|7382.8|7388.8|7387.8|7382.6|7381.6|519
1683039600000|2023-05-02 15:00:00|7384.1|7383.1|7385.6|7384.6|7385.6|7384.6|7376.1|7375.1|1756
1683039900000|2023-05-02 15:05:00|7385.3|7384.3|7382.8|7381.8|7387.3|7386.3|7378.1|7377.1|746
1683040200000|2023-05-02 15:10:00|7382.6|7381.6|7378.3|7377.3|7385.3|7384.3|7377.8|7376.8|646
1683040500000|2023-05-02 15:15:00|7378.1|7377.1|7378.6|7377.6|7383.6|7382.6|7376.6|7375.6|679
1683040800000|2023-05-02 15:20:00|7379.1|7378.1|7378.6|7377.6|7383.8|7382.8|7376.8|7375.8|1132
1683041100000|2023-05-02 15:25:00|7378.3|7377.3|7375.8|7374.8|7381.6|7380.6|7374.1|7373.1|973
1683041400000|2023-05-02 15:30:00|7374.7|7372.7|7381.5|7379.5|7383|7381|7370.7|7368.7|5211
1683041700000|2023-05-02 15:35:00|7381.2|7379.2|7388.2|7386.2|7391.7|7389.7|7381.2|7379.2|2370
1683042000000|2023-05-02 15:40:00|7388|7386|7392|7390|7394.7|7392.7|7387|7385|553
1683042300000|2023-05-02 15:45:00|7391.7|7389.7|7392.7|7390.7|7395.7|7393.7|7390.5|7388.5|471
1683042600000|2023-05-02 15:50:00|7392.5|7390.5|7387.7|7385.7|7394.5|7392.5|7383|7381|445
1683042900000|2023-05-02 15:55:00|7387.5|7385.5|7388|7386|7389.2|7387.2|7385.5|7383.5|204
1683043200000|2023-05-02 16:00:00|7388.2|7386.2|7386.5|7384.5|7390|7388|7382.5|7380.5|474
1683043500000|2023-05-02 16:05:00|7386.2|7384.2|7390.2|7388.2|7392.5|7390.5|7383.7|7381.7|243
1683043800000|2023-05-02 16:10:00|7390|7388|7389.7|7387.7|7390.5|7388.5|7384.5|7382.5|150
1683044100000|2023-05-02 16:15:00|7389.5|7387.5|7389.5|7387.5|7390.5|7388.5|7385.2|7383.2|159
1683044400000|2023-05-02 16:20:00|7389.2|7387.2|7390|7388|7390.5|7388.5|7385|7383|126
1683044700000|2023-05-02 16:25:00|7390.2|7388.2|7392|7390|7393.5|7391.5|7389.2|7387.2|89
1683045000000|2023-05-02 16:30:00|7391.5|7389.5|7390.5|7388.5|7392.7|7390.7|7390.5|7388.5|121
1683045300000|2023-05-02 16:35:00|7390.7|7388.7|7394.7|7392.7|7396|7394|7390.5|7388.5|130
1683045600000|2023-05-02 16:40:00|7395|7393|7395.7|7393.7|7396|7394|7393.5|7391.5|129
1683045900000|2023-05-02 16:45:00|7395.5|7393.5|7394|7392|7396.5|7394.5|7393.2|7391.2|43
1683046200000|2023-05-02 16:50:00|7394.2|7392.2|7397.2|7395.2|7398.5|7396.5|7394.2|7392.2|66
1683046500000|2023-05-02 16:55:00|7397|7395|7397.7|7395.7|7398.2|7396.2|7394.2|7392.2|73
1683046800000|2023-05-02 17:00:00|7398|7396|7399.2|7397.2|7400|7398|7395.2|7393.2|38
1683047100000|2023-05-02 17:05:00|7399.5|7397.5|7400.5|7398.5|7402.5|7400.5|7399.2|7397.2|104
1683047400000|2023-05-02 17:10:00|7400.7|7398.7|7398|7396|7402.5|7400.5|7397.5|7395.5|63
1683047700000|2023-05-02 17:15:00|7398.2|7396.2|7401.7|7399.7|7402.5|7400.5|7398|7396|119
1683048000000|2023-05-02 17:20:00|7402|7400|7402.7|7400.7|7402.7|7400.7|7400.2|7398.2|67
1683048300000|2023-05-02 17:25:00|7403|7401|7404.2|7402.2|7405.7|7403.7|7403|7401|82
1683048600000|2023-05-02 17:30:00|7404|7402|7403.2|7401.2|7405|7403|7401.5|7399.5|172
1683048900000|2023-05-02 17:35:00|7403.5|7401.5|7405.5|7403.5|7406|7404|7403.5|7401.5|31
1683049200000|2023-05-02 17:40:00|7406|7404|7406|7404|7406.7|7404.7|7405.5|7403.5|38
1683049500000|2023-05-02 17:45:00|7406.2|7404.2|7409|7407|7409.5|7407.5|7406.2|7404.2|47
1683049800000|2023-05-02 17:50:00|7409.2|7407.2|7412.5|7410.5|7414|7412|7409.2|7407.2|68
1683050100000|2023-05-02 17:55:00|7412.7|7410.7|7410|7408|7413|7411|7409.7|7407.7|80
1683050400000|2023-05-02 18:00:00|7410.2|7408.2|7407.7|7405.7|7410.5|7408.5|7404.7|7402.7|95
1683050700000|2023-05-02 18:05:00|7408|7406|7407.2|7405.2|7409.5|7407.5|7406.7|7404.7|57
1683051000000|2023-05-02 18:10:00|7407.5|7405.5|7401.5|7399.5|7407.7|7405.7|7400.2|7398.2|56
1683051300000|2023-05-02 18:15:00|7401.7|7399.7|7407.2|7405.2|7407.5|7405.5|7401.2|7399.2|93
1683051600000|2023-05-02 18:20:00|7407.5|7405.5|7405.7|7403.7|7408|7406|7404.2|7402.2|74
1683051900000|2023-05-02 18:25:00|7406|7404|7407.2|7405.2|7407.7|7405.7|7404.7|7402.7|18
1683052200000|2023-05-02 18:30:00|7407.5|7405.5|7406.7|7404.7|7408.7|7406.7|7405.7|7403.7|69
1683052500000|2023-05-02 18:35:00|7407|7405|7410.2|7408.2|7411.2|7409.2|7407|7405|60
1683052800000|2023-05-02 18:40:00|7410.5|7408.5|7409.2|7407.2|7410.7|7408.7|7406.2|7404.2|61
1683053100000|2023-05-02 18:45:00|7409.5|7407.5|7412.7|7410.7|7413.5|7411.5|7409.2|7407.2|70
1683053400000|2023-05-02 18:50:00|7413|7411|7414.2|7412.2|7415.2|7413.2|7411.7|7409.7|60
1683053700000|2023-05-02 18:55:00|7414|7412|7413.7|7411.7|7414.7|7412.7|7412.5|7410.5|11
1683054000000|2023-05-02 19:00:00|7413.2|7411.2|7410.2|7408.2|7415.2|7413.2|7409.2|7407.2|49
1683054300000|2023-05-02 19:05:00|7410.5|7408.5|7412.7|7410.7|7413|7411|7409.2|7407.2|4
1683054600000|2023-05-02 19:10:00|7413|7411|7414.7|7412.7|7416.7|7414.7|7412.7|7410.7|45
1683054900000|2023-05-02 19:15:00|7415|7413|7413.2|7411.2|7417|7415|7410.7|7408.7|59
1683055200000|2023-05-02 19:20:00|7413.5|7411.5|7413.5|7411.5|7416.7|7414.7|7412.7|7410.7|20
1683055500000|2023-05-02 19:25:00|7413.7|7411.7|7416|7414|7416.7|7414.7|7413.2|7411.2|34
1683055800000|2023-05-02 19:30:00|7415.5|7413.5|7409.7|7407.7|7416|7414|7409.2|7407.2|88
1683056100000|2023-05-02 19:35:00|7410|7408|7412.7|7410.7|7414|7412|7409.2|7407.2|55
1683056400000|2023-05-02 19:40:00|7412.5|7410.5|7413.2|7411.2|7414.2|7412.2|7411.5|7409.5|40
1683056700000|2023-05-02 19:45:00|7413.5|7411.5|7410.7|7408.7|7414.2|7412.2|7410.2|7408.2|87
1683057000000|2023-05-02 19:50:00|7410.5|7408.5|7414.7|7412.7|7415|7413|7409.7|7407.7|181
1683057300000|2023-05-02 19:55:00|7414.5|7412.5|7411.2|7409.2|7415.5|7413.5|7411.2|7409.2|167
1683057600000|2023-05-02 20:00:00|7409.2|7405.2|7415.7|7411.7|7418.3|7414.3|7409.2|7405.2|0
1683057900000|2023-05-02 20:05:00|7416.1|7412.1|7415.2|7411.2|7416.6|7412.6|7415.2|7411.2|0
1683058200000|2023-05-02 20:10:00|7414.9|7410.9|7413.5|7409.5|7415.2|7411.2|7413|7409|0
1683058500000|2023-05-02 20:15:00|7413.9|7409.9|7414.4|7410.4|7414.9|7410.9|7412.6|7408.6|0
1683058800000|2023-05-02 20:20:00|7414.3|7410.3|7412.7|7408.7|7414.3|7410.3|7412.2|7408.2|0
1683059100000|2023-05-02 20:25:00|7412.2|7408.2|7412.7|7408.7|7412.9|7408.9|7411.3|7407.3|0
1683059400000|2023-05-02 20:30:00|7413|7409|7410.8|7406.8|7413.6|7409.6|7410.8|7406.8|0
1683059700000|2023-05-02 20:35:00|7410.5|7406.5|7412.2|7408.2|7413|7409|7410.5|7406.5|0
1683060000000|2023-05-02 20:40:00|7412.3|7408.3|7410.3|7406.3|7412.3|7408.3|7409.9|7405.9|0
1683060300000|2023-05-02 20:45:00|7411.2|7407.2|7409.4|7405.4|7411.2|7407.2|7408.9|7404.9|0
1683060600000|2023-05-02 20:50:00|7409.1|7405.1|7408.9|7404.9|7410.3|7406.3|7408.9|7404.9|0
1683060900000|2023-05-02 20:55:00|7408.4|7404.4|7406.8|7402.8|7409.4|7405.4|7405.9|7401.9|0
1683061200000|2023-05-02 21:00:00|7407.1|7403.1|7407.3|7403.3|7407.3|7403.3|7406.9|7402.9|0
1683061500000|2023-05-02 21:05:00|7407.1|7403.1|7406.9|7402.9|7407.3|7403.3|7406.6|7402.6|0
1683061800000|2023-05-02 21:10:00|7407|7403|7408.3|7404.3|7409.2|7405.2|7406.8|7402.8|0
1683062100000|2023-05-02 21:15:00|7408.8|7404.8|7407.8|7403.8|7408.8|7404.8|7407.4|7403.4|0
1683062400000|2023-05-02 21:20:00|7407.9|7403.9|7407.2|7403.2|7407.9|7403.9|7406.5|7402.5|0
1683062700000|2023-05-02 21:25:00|7407|7403|7407.4|7403.4|7407.9|7403.9|7406.7|7402.7|0
1683063000000|2023-05-02 21:30:00|7408.1|7404.1|7407.7|7403.7|7408.4|7404.4|7407.4|7403.4|0
1683063300000|2023-05-02 21:35:00|7407.1|7403.1|7407.9|7403.9|7407.9|7403.9|7407.1|7403.1|0
1683063600000|2023-05-02 21:40:00|7407.7|7403.7|7407.7|7403.7|7408.3|7404.3|7407.6|7403.6|0
1683063900000|2023-05-02 21:45:00|7407.6|7403.6|7407|7403|7408.3|7404.3|7407|7403|0
1683064200000|2023-05-02 21:50:00|7407.5|7403.5|7408|7404|7408|7404|7407.5|7403.5|0
1683064500000|2023-05-02 21:55:00|7407.5|7403.5|7407.3|7403.3|7407.5|7403.5|7407.2|7403.2|0
1683064800000|2023-05-02 22:00:00|7407.4|7403.4|7408.4|7404.4|7409.2|7405.2|7405.4|7401.4|0
1683065100000|2023-05-02 22:05:00|7408|7404|7408.9|7404.9|7408.9|7404.9|7407|7403|0
1683065400000|2023-05-02 22:10:00|7409.1|7405.1|7410.1|7406.1|7411.5|7407.5|7408.9|7404.9|0
1683065700000|2023-05-02 22:15:00|7410.2|7406.2|7409.8|7405.8|7410.7|7406.7|7407.7|7403.7|0
1683066000000|2023-05-02 22:20:00|7409.3|7405.3|7408.9|7404.9|7410.2|7406.2|7408.4|7404.4|0
1683066300000|2023-05-02 22:25:00|7409|7405|7410.2|7406.2|7410.7|7406.7|7407.6|7403.6|0
1683066600000|2023-05-02 22:30:00|7411.2|7407.2|7410.1|7406.1|7412.2|7408.2|7410.1|7406.1|0
1683066900000|2023-05-02 22:35:00|7409.8|7405.8|7408.9|7404.9|7411.1|7407.1|7408.9|7404.9|0
1683067200000|2023-05-02 22:40:00|7409.1|7405.1|7408.9|7404.9|7409.2|7405.2|7408|7404|0
1683067500000|2023-05-02 22:45:00|7409.2|7405.2|7408.9|7404.9|7409.2|7405.2|7408.4|7404.4|0
1683067800000|2023-05-02 22:50:00|7409.2|7405.2|7408.9|7404.9|7409.2|7405.2|7408.4|7404.4|0
1683068100000|2023-05-02 22:55:00|7409.1|7405.1|7408.9|7404.9|7409.2|7405.2|7408.9|7404.9|0
1683068400000|2023-05-02 23:00:00|7409.1|7405.1|7408.9|7404.9|7409.1|7405.1|7407|7403|0
1683068700000|2023-05-02 23:05:00|7409.2|7405.2|7411.1|7407.1|7411.5|7407.5|7409.2|7405.2|0
1683069000000|2023-05-02 23:10:00|7410.6|7406.6|7411|7407|7411|7407|7410|7406|0
1683069300000|2023-05-02 23:15:00|7410.5|7407.5|7411.4|7408.4|7411.4|7408.4|7410|7407|0
1683069600000|2023-05-02 23:20:00|7411.8|7408.8|7412.8|7409.8|7412.8|7409.8|7411.8|7408.8|0
1683069900000|2023-05-02 23:25:00|7412.5|7409.5|7412.8|7409.8|7413.1|7410.1|7412.3|7409.3|0
1683070200000|2023-05-02 23:30:00|7413.1|7410.1|7412.8|7409.8|7413.1|7410.1|7412.3|7409.3|0
1683070500000|2023-05-02 23:35:00|7412.3|7409.3|7412.3|7409.3|7413.1|7410.1|7411.7|7408.7|0
1683070800000|2023-05-02 23:40:00|7412.2|7409.2|7413.1|7410.1|7413.6|7410.6|7411.7|7408.7|0
1683071100000|2023-05-02 23:45:00|7412.8|7409.8|7415.4|7412.4|7415.4|7412.4|7412.8|7409.8|0
1683071400000|2023-05-02 23:50:00|7415.9|7412.9|7415.4|7412.4|7415.9|7412.9|7415|7412|0
1683071700000|2023-05-02 23:55:00|7415.9|7412.9|7416.8|7413.8|7416.8|7413.8|7415.4|7412.4|0
1683072000000|2023-05-03 00:00:00|7417.1|7414.1|7415.5|7412.5|7417.2|7414.2|7414|7411|0
1683072300000|2023-05-03 00:05:00|7415.1|7412.1|7415.5|7412.5|7416.8|7413.8|7415.1|7412.1|0
1683072600000|2023-05-03 00:10:00|7415.2|7412.2|7411.4|7408.4|7415.5|7412.5|7410|7407|0
1683072900000|2023-05-03 00:15:00|7411.3|7408.3|7404.1|7401.1|7411.3|7408.3|7399.8|7396.8|0
1683073200000|2023-05-03 00:20:00|7405.7|7402.7|7405.7|7402.7|7407.4|7404.4|7404|7401|0
1683073500000|2023-05-03 00:25:00|7407.4|7404.4|7405.8|7402.8|7407.4|7404.4|7404|7401|0
1683073800000|2023-05-03 00:30:00|7407.5|7404.5|7409.2|7406.2|7409.2|7406.2|7407.5|7404.5|0
1683074100000|2023-05-03 00:35:00|7409.1|7406.1|7410.9|7407.9|7410.9|7407.9|7409.1|7406.1|0
1683074400000|2023-05-03 00:40:00|7411|7408|7411|7408|7412.7|7409.7|7409.3|7406.3|0
1683074700000|2023-05-03 00:45:00|7410.1|7407.1|7410.9|7407.9|7411|7408|7410.1|7407.1|0
1683075000000|2023-05-03 00:50:00|7410.8|7407.8|7410.9|7407.9|7410.9|7407.9|7410.8|7407.8|0
1683075300000|2023-05-03 00:55:00|7410.8|7407.8|7410.8|7407.8|7410.8|7407.8|7410.8|7407.8|0
1683075600000|2023-05-03 01:00:00|7412.5|7409.5|7412.4|7409.4|7412.5|7409.5|7412.4|7409.4|0
1683075900000|2023-05-03 01:05:00|7410.7|7407.7|7409.1|7406.1|7410.7|7407.7|7409|7406|0
1683076200000|2023-05-03 01:10:00|7409|7406|7409.1|7406.1|7410.8|7407.8|7409|7406|0
1683076500000|2023-05-03 01:15:00|7407.4|7404.4|7405.7|7402.7|7407.4|7404.4|7405.7|7402.7|0
1683076800000|2023-05-03 01:20:00|7405.6|7402.6|7407.4|7404.4|7407.4|7404.4|7405.6|7402.6|0
1683077100000|2023-05-03 01:25:00|7407.3|7404.3|7405.7|7402.7|7407.4|7404.4|7405.7|7402.7|0
1683077400000|2023-05-03 01:30:00|7404|7401|7405.7|7402.7|7405.7|7402.7|7404|7401|0
1683077700000|2023-05-03 01:35:00|7407.4|7404.4|7405.8|7402.8|7407.5|7404.5|7405.7|7402.7|0
1683078000000|2023-05-03 01:40:00|7407.5|7404.5|7405.8|7402.8|7407.5|7404.5|7405.8|7402.8|0
1683078300000|2023-05-03 01:45:00|7405.9|7402.9|7404.1|7401.1|7405.9|7402.9|7404.1|7401.1|0
1683078600000|2023-05-03 01:50:00|7404.2|7401.2|7404.1|7401.1|7404.2|7401.2|7402.5|7399.5|0
1683078900000|2023-05-03 01:55:00|7403.9|7400.9|7405.6|7402.6|7405.6|7402.6|7403.9|7400.9|0
1683079200000|2023-05-03 02:00:00|7405.7|7402.7|7409.1|7406.1|7409.1|7406.1|7405.7|7402.7|0
1683079500000|2023-05-03 02:05:00|7407.4|7404.4|7409.1|7406.1|7409.1|7406.1|7407.4|7404.4|0
1683079800000|2023-05-03 02:10:00|7408.3|7405.3|7407.5|7404.5|7409.2|7406.2|7407.4|7404.4|0
1683080100000|2023-05-03 02:15:00|7407.4|7404.4|7407.5|7404.5|7408.3|7405.3|7407.4|7404.4|0
1683080400000|2023-05-03 02:20:00|7407.4|7404.4|7409.1|7406.1|7409.1|7406.1|7407.4|7404.4|0
1683080700000|2023-05-03 02:25:00|7408.3|7405.3|7407.4|7404.4|7408.3|7405.3|7407.4|7404.4|0
1683081000000|2023-05-03 02:30:00|7409.1|7406.1|7410.8|7407.8|7410.8|7407.8|7409.1|7406.1|0
1683081300000|2023-05-03 02:35:00|7409.1|7406.1|7410.8|7407.8|7410.8|7407.8|7409.1|7406.1|0
1683081600000|2023-05-03 02:40:00|7409.1|7406.1|7409.1|7406.1|7410|7407|7409.1|7406.1|0
1683081900000|2023-05-03 02:45:00|7410.8|7407.8|7412.4|7409.4|7412.5|7409.5|7410.7|7407.7|0
1683082200000|2023-05-03 02:50:00|7412.5|7409.5|7410.7|7407.7|7412.5|7409.5|7410.7|7407.7|0
1683082500000|2023-05-03 02:55:00|7410.8|7407.8|7410.8|7407.8|7410.8|7407.8|7410.8|7407.8|0
1683082800000|2023-05-03 03:00:00|7410.9|7407.9|7410.8|7407.8|7411.7|7408.7|7410.8|7407.8|0
1683083400000|2023-05-03 03:10:00|7410.9|7407.9|7410.9|7407.9|7410.9|7407.9|7410.8|7407.8|0
1683083700000|2023-05-03 03:15:00|7412.6|7409.6|7410.8|7407.8|7412.6|7409.6|7410.8|7407.8|0
1683084000000|2023-05-03 03:20:00|7409.2|7406.2|7409|7406|7409.2|7406.2|7407.4|7404.4|0
1683084300000|2023-05-03 03:25:00|7407.4|7404.4|7407.3|7404.3|7408.2|7405.2|7407.3|7404.3|0
1683084600000|2023-05-03 03:30:00|7409|7406|7409|7406|7409|7406|7407.3|7404.3|0
1683084900000|2023-05-03 03:35:00|7407.3|7404.3|7409|7406|7409|7406|7407.3|7404.3|0
1683085200000|2023-05-03 03:40:00|7409.9|7406.9|7410.7|7407.7|7410.7|7407.7|7409.9|7406.9|0
1683085500000|2023-05-03 03:45:00|7412.4|7409.4|7410.7|7407.7|7412.4|7409.4|7410.7|7407.7|0
1683085800000|2023-05-03 03:50:00|7412.4|7409.4|7412.4|7409.4|7412.4|7409.4|7412.4|7409.4|0
1683086100000|2023-05-03 03:55:00|7412.5|7409.5|7412.4|7409.4|7412.5|7409.5|7412.4|7409.4|0
1683086400000|2023-05-03 04:00:00|7412.5|7409.5|7414.4|7411.4|7414.4|7411.4|7412.4|7409.4|0
1683086700000|2023-05-03 04:05:00|7413.5|7410.5|7412.7|7409.7|7413.5|7410.5|7412.7|7409.7|0
1683087000000|2023-05-03 04:10:00|7411|7408|7410.9|7407.9|7411|7408|7410.9|7407.9|0
1683087600000|2023-05-03 04:20:00|7410.8|7407.8|7410.8|7407.8|7410.8|7407.8|7409.1|7406.1|0
1683087900000|2023-05-03 04:25:00|7412.5|7409.5|7412.5|7409.5|7412.5|7409.5|7412.5|7409.5|0
1683088200000|2023-05-03 04:30:00|7414.2|7411.2|7412.4|7409.4|7414.2|7411.2|7412.4|7409.4|0
1683088500000|2023-05-03 04:35:00|7412.5|7409.5|7412.4|7409.4|7412.5|7409.5|7412.4|7409.4|0
1683088800000|2023-05-03 04:40:00|7412.5|7409.5|7412.5|7409.5|7412.5|7409.5|7412.4|7409.4|0
1683089100000|2023-05-03 04:45:00|7413.3|7410.3|7414.2|7411.2|7414.2|7411.2|7413.3|7410.3|0
1683089400000|2023-05-03 04:50:00|7412.5|7409.5|7414.2|7411.2|7414.2|7411.2|7412.5|7409.5|0
1683089700000|2023-05-03 04:55:00|7412.5|7409.5|7412.1|7409.1|7412.5|7409.5|7412.1|7409.1|0
1683090000000|2023-05-03 05:00:00|7413.8|7410.8|7419.1|7416.1|7419.1|7416.1|7413.8|7410.8|0
1683090300000|2023-05-03 05:05:00|7417.4|7414.4|7423.7|7420.7|7423.8|7420.8|7417.4|7414.4|0
1683090600000|2023-05-03 05:10:00|7425.4|7422.4|7425.7|7422.7|7425.8|7422.8|7424.1|7421.1|0
1683090900000|2023-05-03 05:15:00|7427.4|7424.4|7422.3|7419.3|7427.4|7424.4|7422.3|7419.3|0
1683091200000|2023-05-03 05:20:00|7422.2|7419.2|7418.3|7415.3|7422.2|7419.2|7418.3|7415.3|0
1683091500000|2023-05-03 05:25:00|7419.1|7416.1|7418.2|7415.2|7420|7417|7418.2|7415.2|0
1683091800000|2023-05-03 05:30:00|7419.9|7416.9|7418|7415|7419.9|7416.9|7417.9|7414.9|0
1683092100000|2023-05-03 05:35:00|7418.8|7415.8|7416.3|7413.3|7418.8|7415.8|7416.3|7413.3|0
1683092400000|2023-05-03 05:40:00|7417.1|7414.1|7419.7|7416.7|7419.7|7416.7|7416.3|7413.3|0
1683092700000|2023-05-03 05:45:00|7420.6|7417.6|7419.7|7416.7|7420.6|7417.6|7418|7415|0
1683093000000|2023-05-03 05:50:00|7419.8|7416.8|7419.8|7416.8|7421.5|7418.5|7418.1|7415.1|0
1683093300000|2023-05-03 05:55:00|7420.6|7417.6|7419.4|7416.4|7421.4|7418.4|7419.4|7416.4|0
1683093600000|2023-05-03 06:00:00|7418.4|7415.4|7416|7414|7420.6|7417|7413.7|7411.7|439
1683093900000|2023-05-03 06:05:00|7416.2|7414.2|7414.2|7412.2|7417.5|7415.5|7411|7409|207
1683094200000|2023-05-03 06:10:00|7414|7412|7418.7|7416.7|7419.2|7417.2|7413.7|7411.7|97
1683094500000|2023-05-03 06:15:00|7419|7417|7418.5|7416.5|7420.7|7418.7|7415.7|7413.7|52
1683094800000|2023-05-03 06:20:00|7418.7|7416.7|7418.5|7416.5|7421|7419|7416.5|7414.5|103
1683095100000|2023-05-03 06:25:00|7418.2|7416.2|7421|7419|7421|7419|7415.5|7413.5|65
1683095400000|2023-05-03 06:30:00|7421.5|7419.5|7421.5|7419.5|7422.5|7420.5|7419.7|7417.7|106
1683095700000|2023-05-03 06:35:00|7421.2|7419.2|7421|7419|7423.7|7421.7|7419|7417|102
1683096000000|2023-05-03 06:40:00|7420.7|7418.7|7421|7419|7422.7|7420.7|7420.2|7418.2|59
1683096300000|2023-05-03 06:45:00|7421.2|7419.2|7421.2|7419.2|7422|7420|7419.5|7417.5|45
1683096600000|2023-05-03 06:50:00|7421|7419|7422.2|7420.2|7422.5|7420.5|7420.5|7418.5|67
1683096900000|2023-05-03 06:55:00|7422|7420|7414.5|7412.5|7424.5|7422.5|7414.5|7412.5|399
1683097200000|2023-05-03 07:00:00|7414|7413|7422.7|7421.7|7424|7423|7406.7|7405.7|2259
1683097500000|2023-05-03 07:05:00|7422.2|7421.2|7409|7408|7423|7422|7406|7405|1203
1683097800000|2023-05-03 07:10:00|7409.2|7408.2|7409.7|7408.7|7416.2|7415.2|7405.7|7404.7|701
1683098100000|2023-05-03 07:15:00|7409.2|7408.2|7417.2|7416.2|7422.5|7421.5|7406.2|7405.2|721
1683098400000|2023-05-03 07:20:00|7417.5|7416.5|7421|7420|7423.2|7422.2|7415.2|7414.2|506
1683098700000|2023-05-03 07:25:00|7422|7421|7420.7|7419.7|7425|7424|7419|7418|563
1683099000000|2023-05-03 07:30:00|7421|7420|7420.7|7419.7|7425|7424|7417.2|7416.2|785
1683099300000|2023-05-03 07:35:00|7420.5|7419.5|7422.5|7421.5|7426|7425|7418.2|7417.2|510
1683099600000|2023-05-03 07:40:00|7422.7|7421.7|7424.2|7423.2|7427.2|7426.2|7422.2|7421.2|462
1683099900000|2023-05-03 07:45:00|7424.4|7423.4|7423.2|7422.2|7427.4|7426.4|7422.9|7421.9|220
1683100200000|2023-05-03 07:50:00|7422.9|7421.9|7417.9|7416.9|7425.9|7424.9|7416.7|7415.7|326
1683100500000|2023-05-03 07:55:00|7417.7|7416.7|7422.2|7421.2|7422.2|7421.2|7417.7|7416.7|154
1683100800000|2023-05-03 08:00:00|7423.2|7422.2|7419.2|7418.2|7427.4|7426.4|7418.9|7417.9|512
1683101100000|2023-05-03 08:05:00|7419.7|7418.7|7423.9|7422.9|7429.2|7428.2|7417.7|7416.7|324
1683101400000|2023-05-03 08:10:00|7424.2|7423.2|7425.2|7424.2|7430.2|7429.2|7423.9|7422.9|386
1683101700000|2023-05-03 08:15:00|7425.4|7424.4|7425.9|7424.9|7426.4|7425.4|7420.9|7419.9|376
1683102000000|2023-05-03 08:20:00|7425.7|7424.7|7415.7|7414.7|7426.2|7425.2|7414.4|7413.4|390
1683102300000|2023-05-03 08:25:00|7415.9|7414.9|7420.9|7419.9|7422.2|7421.2|7415.2|7414.2|208
1683102600000|2023-05-03 08:30:00|7420.7|7419.7|7426.7|7425.7|7427.4|7426.4|7420.7|7419.7|243
1683102900000|2023-05-03 08:35:00|7426.4|7425.4|7435.9|7434.9|7435.9|7434.9|7422.9|7421.9|498
1683103200000|2023-05-03 08:40:00|7436.2|7435.2|7436.2|7435.2|7438.7|7437.7|7434.2|7433.2|495
1683103500000|2023-05-03 08:45:00|7435.9|7434.9|7430.2|7429.2|7436.4|7435.4|7428.9|7427.9|291
1683103800000|2023-05-03 08:50:00|7429.9|7428.9|7429.7|7428.7|7431.7|7430.7|7426.2|7425.2|316
1683104100000|2023-05-03 08:55:00|7429.4|7428.4|7425.2|7424.2|7431.7|7430.7|7425.2|7424.2|154
1683104400000|2023-05-03 09:00:00|7424.9|7423.9|7431.7|7430.7|7434.4|7433.4|7424.7|7423.7|228
1683104700000|2023-05-03 09:05:00|7431.9|7430.9|7430.2|7429.2|7432.9|7431.9|7428.9|7427.9|281
1683105000000|2023-05-03 09:10:00|7430.4|7429.4|7434.2|7433.2|7435.2|7434.2|7429.7|7428.7|211
1683105300000|2023-05-03 09:15:00|7433.9|7432.9|7432.4|7431.4|7435.9|7434.9|7431.7|7430.7|197
1683105600000|2023-05-03 09:20:00|7432.2|7431.2|7434.4|7433.4|7436.2|7435.2|7431.7|7430.7|275
1683105900000|2023-05-03 09:25:00|7434.2|7433.2|7430.4|7429.4|7434.4|7433.4|7430.2|7429.2|255
1683106200000|2023-05-03 09:30:00|7430.2|7429.2|7430.2|7429.2|7430.9|7429.9|7427.2|7426.2|278
1683106500000|2023-05-03 09:35:00|7429.9|7428.9|7425.2|7424.2|7429.9|7428.9|7424.4|7423.4|137
1683106800000|2023-05-03 09:40:00|7424.9|7423.9|7427.7|7426.7|7428.9|7427.9|7424.2|7423.2|173
1683107100000|2023-05-03 09:45:00|7427.9|7426.9|7434.4|7433.4|7435.2|7434.2|7427.9|7426.9|219
1683107400000|2023-05-03 09:50:00|7434.2|7433.2|7435.9|7434.9|7436.9|7435.9|7432.7|7431.7|248
1683107700000|2023-05-03 09:55:00|7436.2|7435.2|7437.7|7436.7|7438.7|7437.7|7434.9|7433.9|172
1683108000000|2023-05-03 10:00:00|7437.9|7436.9|7438.7|7437.7|7441.2|7440.2|7437.2|7436.2|230
1683108300000|2023-05-03 10:05:00|7438.4|7437.4|7441.7|7440.7|7441.9|7440.9|7438.2|7437.2|168
1683108600000|2023-05-03 10:10:00|7441.9|7440.9|7444.2|7443.2|7444.2|7443.2|7441.7|7440.7|162
1683108900000|2023-05-03 10:15:00|7444.4|7443.4|7443.9|7442.9|7447.2|7446.2|7443.2|7442.2|349
1683109200000|2023-05-03 10:20:00|7443.7|7442.7|7442.7|7441.7|7444.2|7443.2|7441.4|7440.4|289
1683109500000|2023-05-03 10:25:00|7442.4|7441.4|7439.7|7438.7|7443.7|7442.7|7437.7|7436.7|216
1683109800000|2023-05-03 10:30:00|7439.9|7438.9|7440.7|7439.7|7440.7|7439.7|7436.7|7435.7|183
1683110100000|2023-05-03 10:35:00|7441.2|7440.2|7440.9|7439.9|7442.2|7441.2|7439.7|7438.7|124
1683110400000|2023-05-03 10:40:00|7441.2|7440.2|7439.9|7438.9|7441.9|7440.9|7438.7|7437.7|148
1683110700000|2023-05-03 10:45:00|7440.2|7439.2|7424.2|7423.2|7440.2|7439.2|7423.7|7422.7|527
1683111000000|2023-05-03 10:50:00|7423.9|7422.9|7417.2|7416.2|7424.2|7423.2|7416.2|7415.2|481
1683111300000|2023-05-03 10:55:00|7417.4|7416.4|7425.9|7424.9|7426.2|7425.2|7417.4|7416.4|179
1683111600000|2023-05-03 11:00:00|7426.7|7425.7|7429.4|7428.4|7430.7|7429.7|7423.7|7422.7|151
1683111900000|2023-05-03 11:05:00|7429.2|7428.2|7431.2|7430.2|7431.2|7430.2|7428.2|7427.2|150
1683112200000|2023-05-03 11:10:00|7430.9|7429.9|7437.2|7436.2|7438.7|7437.7|7430.7|7429.7|391
1683112500000|2023-05-03 11:15:00|7436.9|7435.9|7437.2|7436.2|7437.9|7436.9|7434.2|7433.2|124
1683112800000|2023-05-03 11:20:00|7437.4|7436.4|7437.4|7436.4|7438.4|7437.4|7434.7|7433.7|115
1683113100000|2023-05-03 11:25:00|7437.7|7436.7|7438.2|7437.2|7439.7|7438.7|7436.9|7435.9|170
1683113400000|2023-05-03 11:30:00|7438.4|7437.4|7435.7|7434.7|7439.4|7438.4|7435.7|7434.7|255
1683113700000|2023-05-03 11:35:00|7435.9|7434.9|7431.9|7430.9|7438.2|7437.2|7431.7|7430.7|140
1683114000000|2023-05-03 11:40:00|7431.2|7430.2|7433.5|7432.5|7435.2|7434.2|7431|7430|133
1683114300000|2023-05-03 11:45:00|7433.7|7432.7|7424.5|7423.5|7434|7433|7424.2|7423.2|136
1683114600000|2023-05-03 11:50:00|7424.7|7423.7|7424.5|7423.5|7425|7424|7421|7420|200
1683114900000|2023-05-03 11:55:00|7424.7|7423.7|7422.2|7421.2|7425.5|7424.5|7422|7421|228
1683115200000|2023-05-03 12:00:00|7422|7421|7423.7|7422.7|7425|7424|7420|7419|173
1683115500000|2023-05-03 12:05:00|7424|7423|7425.5|7424.5|7426|7425|7422|7421|196
1683115800000|2023-05-03 12:10:00|7425.7|7424.7|7422.2|7421.2|7427|7426|7422.2|7421.2|159
1683116100000|2023-05-03 12:15:00|7422.5|7421.5|7433.2|7432.2|7434.5|7433.5|7420.5|7419.5|499
1683116400000|2023-05-03 12:20:00|7433.5|7432.5|7429.7|7428.7|7436|7435|7428.2|7427.2|388
1683116700000|2023-05-03 12:25:00|7429.5|7428.5|7424|7423|7430.5|7429.5|7423.7|7422.7|151
1683117000000|2023-05-03 12:30:00|7423.7|7422.7|7415.7|7414.7|7424|7423|7415.5|7414.5|356
1683117300000|2023-05-03 12:35:00|7416|7415|7414.5|7413.5|7417.2|7416.2|7413.5|7412.5|190
1683117600000|2023-05-03 12:40:00|7414.2|7413.2|7410.5|7409.5|7415|7414|7408.7|7407.7|242
1683117900000|2023-05-03 12:45:00|7410.2|7409.2|7409|7408|7410.5|7409.5|7406|7405|244
1683118200000|2023-05-03 12:50:00|7408.7|7407.7|7410|7409|7412|7411|7408.7|7407.7|273
1683118500000|2023-05-03 12:55:00|7409.7|7408.7|7405.7|7404.7|7409.7|7408.7|7405|7404|166
1683118800000|2023-05-03 13:00:00|7406|7405|7405.7|7404.7|7406.5|7405.5|7403|7402|288
1683119100000|2023-05-03 13:05:00|7406|7405|7407|7406|7408|7407|7405.5|7404.5|141
1683119400000|2023-05-03 13:10:00|7407.2|7406.2|7411.5|7410.5|7412.5|7411.5|7407.2|7406.2|182
1683119700000|2023-05-03 13:15:00|7411.2|7410.2|7412.5|7411.5|7413.2|7412.2|7410.2|7409.2|155
1683120000000|2023-05-03 13:20:00|7412.7|7411.7|7409|7408|7414|7413|7409|7408|726
1683120300000|2023-05-03 13:25:00|7408.7|7407.7|7409.2|7408.2|7411.5|7410.5|7408|7407|287
1683120600000|2023-05-03 13:30:00|7409.5|7408.5|7407|7406|7412|7411|7405.5|7404.5|539
1683120900000|2023-05-03 13:35:00|7406.7|7405.7|7408.5|7407.5|7412|7411|7405|7404|987
1683121200000|2023-05-03 13:40:00|7408.7|7407.7|7406.2|7405.2|7411|7410|7406|7405|352
1683121500000|2023-05-03 13:45:00|7406.5|7405.5|7408.5|7407.5|7409|7408|7403|7402|554
1683121800000|2023-05-03 13:50:00|7409.5|7408.5|7412|7411|7418.5|7417.5|7409.5|7408.5|475
1683122100000|2023-05-03 13:55:00|7412.5|7411.5|7407.2|7406.2|7413|7412|7403.5|7402.5|327
1683122400000|2023-05-03 14:00:00|7407.5|7406.5|7403.2|7402.2|7410|7409|7399.5|7398.5|616
1683122700000|2023-05-03 14:05:00|7403.5|7402.5|7403.5|7402.5|7406|7405|7400.2|7399.2|332
1683123000000|2023-05-03 14:10:00|7403.6|7402.6|7402.6|7401.6|7405.3|7404.3|7401.1|7400.1|291
1683123300000|2023-05-03 14:15:00|7402.3|7401.3|7406.1|7405.1|7406.1|7405.1|7401.6|7400.6|210
1683123600000|2023-05-03 14:20:00|7406.3|7405.3|7409.1|7408.1|7413.1|7412.1|7406.1|7405.1|517
1683123900000|2023-05-03 14:25:00|7409.3|7408.3|7401.8|7400.8|7409.3|7408.3|7401.3|7400.3|276
1683124200000|2023-05-03 14:30:00|7401.6|7400.6|7405.6|7404.6|7406.1|7405.1|7401.3|7400.3|255
1683124500000|2023-05-03 14:35:00|7405.3|7404.3|7404.6|7403.6|7409.6|7408.6|7404.1|7403.1|299
1683124800000|2023-05-03 14:40:00|7404.3|7403.3|7405.3|7404.3|7407.1|7406.1|7403.8|7402.8|193
1683125100000|2023-05-03 14:45:00|7405.1|7404.1|7405.6|7404.6|7407.6|7406.6|7401.1|7400.1|1376
1683125400000|2023-05-03 14:50:00|7405.8|7404.8|7404.1|7403.1|7408.8|7407.8|7403.6|7402.6|287
1683125700000|2023-05-03 14:55:00|7403.8|7402.8|7406.1|7405.1|7408.8|7407.8|7403.8|7402.8|302
1683126000000|2023-05-03 15:00:00|7406.6|7405.6|7404.6|7403.6|7409.6|7408.6|7404.1|7403.1|367
1683126300000|2023-05-03 15:05:00|7405.1|7404.1|7403.1|7402.1|7406.1|7405.1|7400.1|7399.1|445
1683126600000|2023-05-03 15:10:00|7403.3|7402.3|7403.1|7402.1|7403.8|7402.8|7400.3|7399.3|332
1683126900000|2023-05-03 15:15:00|7402.6|7401.6|7400.1|7399.1|7402.6|7401.6|7399.3|7398.3|457
1683127200000|2023-05-03 15:20:00|7399.8|7398.8|7400.3|7399.3|7401.1|7400.1|7397.1|7396.1|721
1683127500000|2023-05-03 15:25:00|7400.1|7399.1|7399.6|7398.6|7400.3|7399.3|7396.3|7395.3|885
1683127800000|2023-05-03 15:30:00|7400.1|7398.1|7403.6|7401.6|7404.1|7402.1|7396.6|7394.6|2653
1683128100000|2023-05-03 15:35:00|7404.1|7402.1|7405.6|7403.6|7410.6|7408.6|7403.8|7401.8|1158
1683128400000|2023-05-03 15:40:00|7405.1|7403.1|7398.1|7396.1|7406.1|7404.1|7396.6|7394.6|1087
1683128700000|2023-05-03 15:45:00|7398.3|7396.3|7406.8|7404.8|7407.1|7405.1|7397.6|7395.6|494
1683129000000|2023-05-03 15:50:00|7407.1|7405.1|7408.6|7406.6|7410.1|7408.1|7405.8|7403.8|179
1683129300000|2023-05-03 15:55:00|7408.8|7406.8|7414.6|7412.6|7414.6|7412.6|7408.6|7406.6|166
1683129600000|2023-05-03 16:00:00|7414.3|7412.3|7416.1|7414.1|7417.1|7415.1|7413.6|7411.6|223
1683129900000|2023-05-03 16:05:00|7416.3|7414.3|7417.8|7415.8|7419.8|7417.8|7415.3|7413.3|219
1683130200000|2023-05-03 16:10:00|7418.1|7416.1|7415.1|7413.1|7418.6|7416.6|7414.1|7412.1|193
1683130500000|2023-05-03 16:15:00|7414.6|7412.6|7413.1|7411.1|7416.1|7414.1|7412.6|7410.6|75
1683130800000|2023-05-03 16:20:00|7412.8|7410.8|7415.1|7413.1|7415.8|7413.8|7411.6|7409.6|186
1683131100000|2023-05-03 16:25:00|7414.8|7412.8|7418.6|7416.6|7419.6|7417.6|7414.6|7412.6|106
1683131400000|2023-05-03 16:30:00|7418.8|7416.8|7418.3|7416.3|7419.1|7417.1|7417.3|7415.3|84
1683131700000|2023-05-03 16:35:00|7418.6|7416.6|7417.8|7415.8|7418.6|7416.6|7415.6|7413.6|83
1683132000000|2023-05-03 16:40:00|7417.6|7415.6|7417.3|7415.3|7418.6|7416.6|7417.1|7415.1|54
1683132300000|2023-05-03 16:45:00|7417.6|7415.6|7418.3|7416.3|7419.1|7417.1|7416.6|7414.6|36
1683132600000|2023-05-03 16:50:00|7418.6|7416.6|7420.8|7418.8|7422.6|7420.6|7418.1|7416.1|83
1683132900000|2023-05-03 16:55:00|7420.6|7418.6|7424.3|7422.3|7424.3|7422.3|7420.6|7418.6|44
1683133200000|2023-05-03 17:00:00|7424.1|7422.1|7426.3|7424.3|7427.3|7425.3|7424.1|7422.1|133
1683133500000|2023-05-03 17:05:00|7426.1|7424.1|7424.6|7422.6|7426.3|7424.3|7424.1|7422.1|43
1683133800000|2023-05-03 17:10:00|7424.8|7422.8|7425.8|7423.8|7426.8|7424.8|7424.6|7422.6|51
1683134100000|2023-05-03 17:15:00|7425.6|7423.6|7426.3|7424.3|7427.1|7425.1|7424.6|7422.6|20
1683134400000|2023-05-03 17:20:00|7426.6|7424.6|7426.8|7424.8|7427.1|7425.1|7424.8|7422.8|37
1683134700000|2023-05-03 17:25:00|7427.1|7425.1|7428.3|7426.3|7428.8|7426.8|7426.3|7424.3|29
1683135000000|2023-05-03 17:30:00|7428.1|7426.1|7428.6|7426.6|7430.6|7428.6|7428.1|7426.1|46
1683135300000|2023-05-03 17:35:00|7428.8|7426.8|7425.6|7423.6|7428.8|7426.8|7425.6|7423.6|47
1683135600000|2023-05-03 17:40:00|7425.3|7423.3|7426.8|7424.8|7428.1|7426.1|7425.3|7423.3|24
1683135900000|2023-05-03 17:45:00|7426.6|7424.6|7422.8|7420.8|7427.3|7425.3|7421.3|7419.3|57
1683136200000|2023-05-03 17:50:00|7423.3|7421.3|7422.8|7420.8|7423.8|7421.8|7422.1|7420.1|15
1683136500000|2023-05-03 17:55:00|7423.1|7421.1|7425.3|7423.3|7425.3|7423.3|7420.3|7418.3|111
1683136800000|2023-05-03 18:00:00|7424.8|7422.8|7420.6|7418.6|7432.8|7430.8|7412.8|7410.8|416
1683137100000|2023-05-03 18:05:00|7420.8|7418.8|7420.3|7418.3|7425.3|7423.3|7411.8|7409.8|164
1683137400000|2023-05-03 18:10:00|7420.6|7418.6|7423.8|7421.8|7423.8|7421.8|7413.8|7411.8|51
1683137700000|2023-05-03 18:15:00|7424.1|7422.1|7428.3|7426.3|7430.1|7428.1|7423.8|7421.8|49
1683138000000|2023-05-03 18:20:00|7428.6|7426.6|7431.8|7429.8|7434.8|7432.8|7425.8|7423.8|89
1683138300000|2023-05-03 18:25:00|7432.1|7430.1|7428.1|7426.1|7437.8|7435.8|7427.8|7425.8|86
1683138600000|2023-05-03 18:30:00|7427.8|7425.8|7419.6|7417.6|7430.8|7428.8|7419.3|7417.3|181
1683138900000|2023-05-03 18:35:00|7419.8|7417.8|7431.1|7429.1|7432.1|7430.1|7407.3|7405.3|530
1683139200000|2023-05-03 18:40:00|7431.3|7429.3|7427.3|7425.3|7443.8|7441.8|7421.1|7419.1|272
1683139500000|2023-05-03 18:45:00|7427.1|7425.1|7426.3|7424.3|7434.6|7432.6|7424.8|7422.8|166
1683139800000|2023-05-03 18:50:00|7425.8|7423.8|7425.1|7423.1|7427.6|7425.6|7412.3|7410.3|291
1683140100000|2023-05-03 18:55:00|7424.8|7422.8|7428.6|7426.6|7434.3|7432.3|7420.1|7418.1|156
1683140400000|2023-05-03 19:00:00|7428.1|7426.1|7427.8|7425.8|7432.1|7430.1|7420.1|7418.1|95
1683140700000|2023-05-03 19:05:00|7427.6|7425.6|7417.8|7415.8|7437.3|7435.3|7413.3|7411.3|166
1683141000000|2023-05-03 19:10:00|7417.6|7415.6|7406.1|7404.1|7417.6|7415.6|7405.3|7403.3|309
1683141300000|2023-05-03 19:15:00|7406.3|7404.3|7404.6|7402.6|7410.6|7408.6|7400.1|7398.1|195
1683141600000|2023-05-03 19:20:00|7404.3|7402.3|7405.1|7403.1|7408.3|7406.3|7392.3|7390.3|161
1683141900000|2023-05-03 19:25:00|7404.8|7402.8|7392.3|7390.3|7411.1|7409.1|7392.1|7390.1|94
1683142200000|2023-05-03 19:30:00|7392.1|7390.1|7395.6|7393.6|7396.1|7394.1|7388.3|7386.3|196
1683142500000|2023-05-03 19:35:00|7395.3|7393.3|7392.1|7390.1|7396.8|7394.8|7391.3|7389.3|179
1683142800000|2023-05-03 19:40:00|7391.8|7389.8|7389.8|7387.8|7392.8|7390.8|7387.1|7385.1|110
1683143100000|2023-05-03 19:45:00|7389.6|7387.6|7387.8|7385.8|7393.8|7391.8|7387.1|7385.1|70
1683143400000|2023-05-03 19:50:00|7388.1|7386.1|7388.8|7386.8|7392.1|7390.1|7385.3|7383.3|202
1683143700000|2023-05-03 19:55:00|7388.6|7386.6|7384.1|7382.1|7388.6|7386.6|7381.8|7379.8|225
1683144000000|2023-05-03 20:00:00|7386.1|7379.9|7392.4|7388.4|7392.9|7388.9|7380.3|7376.3|0
1683144300000|2023-05-03 20:05:00|7391.9|7387.9|7400.1|7396.1|7400.4|7396.4|7391.9|7387.9|0
1683144600000|2023-05-03 20:10:00|7400.4|7396.4|7397.9|7393.9|7401.8|7397.8|7396.1|7392.1|0
1683144900000|2023-05-03 20:15:00|7398.4|7394.4|7395.5|7391.5|7400|7396|7395.5|7391.5|0
1683145200000|2023-05-03 20:20:00|7395.6|7391.6|7393.9|7389.9|7396.1|7392.1|7393.4|7389.4|0
1683145500000|2023-05-03 20:25:00|7393.4|7389.4|7395.7|7391.7|7395.7|7391.7|7393.4|7389.4|0
1683145800000|2023-05-03 20:30:00|7396.2|7392.2|7394.4|7390.4|7396.7|7392.7|7393.9|7389.9|0
1683146100000|2023-05-03 20:35:00|7394.6|7390.6|7397.9|7393.9|7398.4|7394.4|7394.4|7390.4|0
1683146400000|2023-05-03 20:40:00|7398.4|7394.4|7393.2|7389.2|7398.5|7394.5|7393.2|7389.2|0
1683146700000|2023-05-03 20:45:00|7393.3|7389.3|7371.7|7367.7|7393.5|7389.5|7371.7|7367.7|0
1683147000000|2023-05-03 20:50:00|7372.2|7368.2|7372.6|7368.6|7375.8|7371.8|7371.4|7367.4|0
1683147300000|2023-05-03 20:55:00|7372.9|7368.9|7364.7|7360.7|7373.9|7369.9|7362.6|7358.6|0
1683147600000|2023-05-03 21:00:00|7364.9|7360.9|7368|7364|7368.4|7364.4|7362.1|7358.1|0
1683147900000|2023-05-03 21:05:00|7368.1|7364.1|7366.4|7362.4|7368.4|7364.4|7365.3|7361.3|0
1683148200000|2023-05-03 21:10:00|7367.1|7363.1|7370.4|7366.4|7371.3|7367.3|7367.1|7363.1|0
1683148500000|2023-05-03 21:15:00|7370.5|7366.5|7371.4|7367.4|7371.9|7367.9|7369.9|7365.9|0
1683148800000|2023-05-03 21:20:00|7371.9|7367.9|7371.4|7367.4|7372.1|7368.1|7370.7|7366.7|0
1683149100000|2023-05-03 21:25:00|7371.2|7367.2|7372.1|7368.1|7372.4|7368.4|7370.7|7366.7|0
1683149400000|2023-05-03 21:30:00|7371.9|7367.9|7369.6|7365.6|7371.9|7367.9|7368.9|7364.9|0
1683149700000|2023-05-03 21:35:00|7368.9|7364.9|7367.4|7363.4|7369.4|7365.4|7367.4|7363.4|0
1683150000000|2023-05-03 21:40:00|7367.6|7363.6|7369.1|7365.1|7369.3|7365.3|7367.4|7363.4|0
1683150300000|2023-05-03 21:45:00|7369.3|7365.3|7366.9|7362.9|7369.3|7365.3|7366.9|7362.9|0
1683150600000|2023-05-03 21:50:00|7366.7|7362.7|7365.2|7361.2|7366.9|7362.9|7365|7361|0
1683150900000|2023-05-03 21:55:00|7365.4|7361.4|7361.9|7357.9|7365.5|7361.5|7361.9|7357.9|0
1683151200000|2023-05-03 22:00:00|7361.7|7357.7|7341.6|7337.6|7362.7|7358.7|7341.6|7337.6|0
1683151500000|2023-05-03 22:05:00|7341.7|7337.7|7354.5|7350.5|7355|7351|7341.7|7337.7|0
1683151800000|2023-05-03 22:10:00|7355|7351|7359.7|7355.7|7361.2|7357.2|7355|7351|0
1683152100000|2023-05-03 22:15:00|7359.2|7355.2|7355.3|7351.3|7360.7|7356.7|7355.3|7351.3|0
1683152400000|2023-05-03 22:20:00|7355.2|7351.2|7355.3|7351.3|7356.7|7352.7|7353|7349|0
1683152700000|2023-05-03 22:25:00|7355.8|7351.8|7358.1|7354.1|7359.8|7355.8|7355.8|7351.8|0
1683153000000|2023-05-03 22:30:00|7358.4|7354.4|7359.4|7355.4|7359.4|7355.4|7355.9|7351.9|0
1683153300000|2023-05-03 22:35:00|7359.5|7355.5|7365.6|7361.6|7365.6|7361.6|7359.5|7355.5|0
1683153600000|2023-05-03 22:40:00|7366|7362|7368.9|7364.9|7370.5|7366.5|7366|7362|0
1683153900000|2023-05-03 22:45:00|7368.4|7364.4|7366.2|7362.2|7369.2|7365.2|7366|7362|0
1683154200000|2023-05-03 22:50:00|7366.1|7362.1|7365.4|7361.4|7366.8|7362.8|7364.2|7360.2|0
1683154500000|2023-05-03 22:55:00|7365.8|7361.8|7369.9|7365.9|7369.9|7365.9|7365.4|7361.4|0
1683154800000|2023-05-03 23:00:00|7369.7|7365.7|7368|7364|7369.7|7365.7|7367.8|7363.8|0
1683155100000|2023-05-03 23:05:00|7367.6|7363.6|7367.6|7363.6|7368.5|7364.5|7364.5|7360.5|0
1683155400000|2023-05-03 23:10:00|7368|7364|7371.6|7367.6|7373|7369|7368|7364|0
1683155700000|2023-05-03 23:15:00|7371.1|7368.1|7370.7|7367.7|7371.6|7368.6|7370.2|7367.2|0
1683156000000|2023-05-03 23:20:00|7370.4|7367.4|7371.4|7368.4|7373|7370|7369.1|7366.1|0
1683156300000|2023-05-03 23:25:00|7371.3|7368.3|7372.2|7369.2|7372.7|7369.7|7370.8|7367.8|0
1683156600000|2023-05-03 23:30:00|7372.7|7369.7|7373.5|7370.5|7373.9|7370.9|7370.4|7367.4|0
1683156900000|2023-05-03 23:35:00|7373|7370|7373.8|7370.8|7374.8|7371.8|7373|7370|0
1683157200000|2023-05-03 23:40:00|7374.3|7371.3|7373.8|7370.8|7375.2|7372.2|7373.1|7370.1|0
1683157500000|2023-05-03 23:45:00|7373.7|7370.7|7375.1|7372.1|7375.1|7372.1|7373.4|7370.4|0
1683157800000|2023-05-03 23:50:00|7374.8|7371.8|7373.7|7370.7|7375.1|7372.1|7373.4|7370.4|0
1683158100000|2023-05-03 23:55:00|7374|7371|7374.5|7371.5|7375.1|7372.1|7372.7|7369.7|0
1683158400000|2023-05-04 00:00:00|7374.4|7371.4|7365.7|7362.7|7374.4|7371.4|7365|7362|0
1683158700000|2023-05-04 00:05:00|7366|7363|7367.9|7364.9|7369.2|7366.2|7365.2|7362.2|0
1683159000000|2023-05-04 00:10:00|7368.2|7365.2|7367.2|7364.2|7369.2|7366.2|7366.7|7363.7|0
1683159300000|2023-05-04 00:15:00|7367.6|7364.6|7370.4|7367.4|7372.1|7369.1|7367.1|7364.1|0
1683159600000|2023-05-04 00:20:00|7369.6|7366.6|7372.3|7369.3|7374|7371|7369.6|7366.6|0
1683159900000|2023-05-04 00:25:00|7370.6|7367.6|7368.9|7365.9|7372.3|7369.3|7368.9|7365.9|0
1683160200000|2023-05-04 00:30:00|7369|7366|7367.4|7364.4|7370.6|7367.6|7367.4|7364.4|0
1683160500000|2023-05-04 00:35:00|7369.1|7366.1|7367.4|7364.4|7369.1|7366.1|7367.4|7364.4|0
1683160800000|2023-05-04 00:40:00|7367.5|7364.5|7367.4|7364.4|7367.5|7364.5|7365.8|7362.8|0
1683161100000|2023-05-04 00:45:00|7366.6|7363.6|7370.9|7367.9|7370.9|7367.9|7365.8|7362.8|0
1683161400000|2023-05-04 00:50:00|7369.2|7366.2|7369.2|7366.2|7370.9|7367.9|7369.1|7366.1|0
1683161700000|2023-05-04 00:55:00|7369.1|7366.1|7370.8|7367.8|7370.8|7367.8|7367.4|7364.4|0
1683162000000|2023-05-04 01:00:00|7369.1|7366.1|7369.1|7366.1|7370.8|7367.8|7367.4|7364.4|0
1683162300000|2023-05-04 01:05:00|7370.8|7367.8|7372.5|7369.5|7374.2|7371.2|7370.8|7367.8|0
1683162600000|2023-05-04 01:10:00|7372.6|7369.6|7374.2|7371.2|7375.9|7372.9|7372.6|7369.6|0
1683162900000|2023-05-04 01:15:00|7374.3|7371.3|7374.3|7371.3|7376|7373|7374.2|7371.2|0
1683163200000|2023-05-04 01:20:00|7375.9|7372.9|7379.7|7376.7|7379.7|7376.7|7375.1|7372.1|0
1683163500000|2023-05-04 01:25:00|7378|7375|7379.7|7376.7|7381.4|7378.4|7378|7375|0
1683163800000|2023-05-04 01:30:00|7380.6|7377.6|7383.3|7380.3|7383.3|7380.3|7379.8|7376.8|0
1683164100000|2023-05-04 01:35:00|7385|7382|7385.2|7382.2|7386.9|7383.9|7383.3|7380.3|0
1683164400000|2023-05-04 01:40:00|7385.3|7382.3|7387|7384|7388.7|7385.7|7385.3|7382.3|0
1683164700000|2023-05-04 01:45:00|7387.8|7384.8|7384.9|7381.9|7388.7|7385.7|7384.9|7381.9|0
1683165000000|2023-05-04 01:50:00|7386.6|7383.6|7384.9|7381.9|7386.6|7383.6|7383.2|7380.2|0
1683165300000|2023-05-04 01:55:00|7385.2|7382.2|7386.9|7383.9|7386.9|7383.9|7385.2|7382.2|0
1683165600000|2023-05-04 02:00:00|7390.3|7387.3|7394|7391|7394|7391|7388.6|7385.6|0
1683165900000|2023-05-04 02:05:00|7393.7|7390.7|7392|7389|7393.7|7390.7|7392|7389|0
1683166200000|2023-05-04 02:10:00|7392.9|7389.9|7392.3|7389.3|7393.1|7390.1|7392|7389|0
1683166500000|2023-05-04 02:15:00|7392|7389|7392|7389|7392|7389|7392|7389|0
1683166800000|2023-05-04 02:20:00|7390.3|7387.3|7392|7389|7392|7389|7390.3|7387.3|0
1683167100000|2023-05-04 02:25:00|7390.3|7387.3|7392|7389|7393.7|7390.7|7390.3|7387.3|0
1683167400000|2023-05-04 02:30:00|7391.9|7388.9|7395.2|7392.2|7395.4|7392.4|7391.9|7388.9|0
1683167700000|2023-05-04 02:35:00|7394.4|7391.4|7393.5|7390.5|7395.3|7392.3|7393.5|7390.5|0
1683168000000|2023-05-04 02:40:00|7393.6|7390.6|7393.6|7390.6|7395.3|7392.3|7393.6|7390.6|0
1683168300000|2023-05-04 02:45:00|7394.4|7391.4|7395.3|7392.3|7395.3|7392.3|7393.6|7390.6|0
1683168600000|2023-05-04 02:50:00|7397|7394|7398.7|7395.7|7398.7|7395.7|7397|7394|0
1683168900000|2023-05-04 02:55:00|7397.8|7394.8|7398.7|7395.7|7398.7|7395.7|7397.8|7394.8|0
1683169200000|2023-05-04 03:00:00|7398.6|7395.6|7397|7394|7398.7|7395.7|7397|7394|0
1683169500000|2023-05-04 03:05:00|7396.9|7393.9|7402|7399|7402|7399|7396.9|7393.9|0
1683169800000|2023-05-04 03:10:00|7400.3|7397.3|7398.5|7395.5|7400.3|7397.3|7398.5|7395.5|0
1683170100000|2023-05-04 03:15:00|7398.4|7395.4|7397.1|7394.1|7398.4|7395.4|7395.4|7392.4|0
1683170400000|2023-05-04 03:20:00|7397|7394|7396|7393|7397|7394|7396|7393|0
1683170700000|2023-05-04 03:25:00|7394.3|7391.3|7394.3|7391.3|7394.3|7391.3|7394.3|7391.3|0
1683171000000|2023-05-04 03:30:00|7396|7393|7396|7393|7396.8|7393.8|7394.3|7391.3|0
1683171300000|2023-05-04 03:35:00|7395.9|7392.9|7395.9|7392.9|7395.9|7392.9|7395.9|7392.9|0
1683171600000|2023-05-04 03:40:00|7396|7393|7396|7393|7396|7393|7395.9|7392.9|0
1683171900000|2023-05-04 03:45:00|7395.9|7392.9|7394.2|7391.2|7395.9|7392.9|7394.2|7391.2|0
1683172200000|2023-05-04 03:50:00|7395.1|7392.1|7395.9|7392.9|7395.9|7392.9|7394.2|7391.2|0
1683172500000|2023-05-04 03:55:00|7395.7|7392.7|7395.7|7392.7|7395.7|7392.7|7394.9|7391.9|0
1683172800000|2023-05-04 04:00:00|7395.6|7392.6|7394|7391|7395.6|7392.6|7394|7391|0
1683173100000|2023-05-04 04:05:00|7393.9|7390.9|7390|7387|7394|7391|7388.3|7385.3|0
1683173400000|2023-05-04 04:10:00|7388.3|7385.3|7386.6|7383.6|7388.3|7385.3|7386.6|7383.6|0
1683173700000|2023-05-04 04:15:00|7386.7|7383.7|7388.3|7385.3|7388.3|7385.3|7386.7|7383.7|0
1683174000000|2023-05-04 04:20:00|7390|7387|7391.7|7388.7|7391.7|7388.7|7390|7387|0
1683174300000|2023-05-04 04:25:00|7390.8|7387.8|7391.7|7388.7|7391.7|7388.7|7390|7387|0
1683174600000|2023-05-04 04:30:00|7393.4|7390.4|7394.8|7391.8|7396.8|7393.8|7391.7|7388.7|0
1683174900000|2023-05-04 04:35:00|7394.9|7391.9|7400.8|7397.8|7400.8|7397.8|7394.9|7391.9|0
1683175200000|2023-05-04 04:40:00|7399.1|7396.1|7395|7392|7399.2|7396.2|7395|7392|0
1683175500000|2023-05-04 04:45:00|7396.7|7393.7|7396.5|7393.5|7396.7|7393.7|7394.8|7391.8|0
1683175800000|2023-05-04 04:50:00|7395.7|7392.7|7396.5|7393.5|7396.5|7393.5|7394.8|7391.8|0
1683176100000|2023-05-04 04:55:00|7396.4|7393.4|7396.4|7393.4|7396.4|7393.4|7396.4|7393.4|0
1683176400000|2023-05-04 05:00:00|7396.5|7393.5|7394.8|7391.8|7396.5|7393.5|7394.8|7391.8|0
1683176700000|2023-05-04 05:05:00|7396.5|7393.5|7394.8|7391.8|7396.5|7393.5|7394.8|7391.8|0
1683177000000|2023-05-04 05:10:00|7395.6|7392.6|7395.1|7392.1|7396.5|7393.5|7394.8|7391.8|0
1683177300000|2023-05-04 05:15:00|7395.2|7392.2|7393.5|7390.5|7395.2|7392.2|7393.5|7390.5|0
1683177600000|2023-05-04 05:20:00|7393.4|7390.4|7393.2|7390.2|7393.5|7390.5|7393.2|7390.2|0
1683177900000|2023-05-04 05:25:00|7392.3|7389.3|7392.4|7389.4|7392.4|7389.4|7392.3|7389.3|0
1683178200000|2023-05-04 05:30:00|7392.3|7389.3|7394|7391|7395.6|7392.6|7392.3|7389.3|0
1683178500000|2023-05-04 05:35:00|7394.9|7391.9|7394.8|7391.8|7395.7|7392.7|7393.1|7390.1|0
1683178800000|2023-05-04 05:40:00|7393.1|7390.1|7394.9|7391.9|7394.9|7391.9|7393.1|7390.1|0
1683179100000|2023-05-04 05:45:00|7393.2|7390.2|7391.5|7388.5|7393.2|7390.2|7391.5|7388.5|0
1683179400000|2023-05-04 05:50:00|7389.8|7386.8|7388.1|7385.1|7389.8|7386.8|7388.1|7385.1|0
1683179700000|2023-05-04 05:55:00|7389|7386|7393.9|7390.9|7393.9|7390.9|7388.1|7385.1|0
1683180000000|2023-05-04 06:00:00|7395.5|7392.5|7385.3|7383.3|7396.8|7394.8|7384.8|7382.8|405
1683180300000|2023-05-04 06:05:00|7385.1|7383.1|7385.3|7383.3|7387.8|7385.8|7383.1|7381.1|158
1683180600000|2023-05-04 06:10:00|7385.6|7383.6|7382.6|7380.6|7386.6|7384.6|7381.8|7379.8|117
1683180900000|2023-05-04 06:15:00|7382.8|7380.8|7379.6|7377.6|7383.1|7381.1|7377.1|7375.1|135
1683181200000|2023-05-04 06:20:00|7379.1|7377.1|7379.8|7377.8|7381.6|7379.6|7378.6|7376.6|89
1683181500000|2023-05-04 06:25:00|7380.1|7378.1|7383.3|7381.3|7384.1|7382.1|7379.6|7377.6|95
1683181800000|2023-05-04 06:30:00|7383.6|7381.6|7380.1|7378.1|7383.6|7381.6|7380.1|7378.1|73
1683182100000|2023-05-04 06:35:00|7379.8|7377.8|7381.8|7379.8|7382.1|7380.1|7379.8|7377.8|51
1683182400000|2023-05-04 06:40:00|7381.6|7379.6|7379.8|7377.8|7381.6|7379.6|7378.6|7376.6|54
1683182700000|2023-05-04 06:45:00|7379.6|7377.6|7380.8|7378.8|7381.3|7379.3|7378.3|7376.3|65
1683183000000|2023-05-04 06:50:00|7380.6|7378.6|7384.1|7382.1|7384.3|7382.3|7380.3|7378.3|158
1683183300000|2023-05-04 06:55:00|7383.8|7381.8|7385.8|7383.8|7388.1|7386.1|7383.6|7381.6|195
1683183600000|2023-05-04 07:00:00|7385.3|7384.3|7371.1|7370.1|7385.3|7384.3|7370.8|7369.8|2486
1683183900000|2023-05-04 07:05:00|7370.8|7369.8|7360.6|7359.6|7371.1|7370.1|7354.1|7353.1|1657
1683184200000|2023-05-04 07:10:00|7361.1|7360.1|7344.6|7343.6|7361.8|7360.8|7341.1|7340.1|1429
1683184500000|2023-05-04 07:15:00|7344.1|7343.1|7342.6|7341.6|7351.1|7350.1|7339.8|7338.8|913
1683184800000|2023-05-04 07:20:00|7342.3|7341.3|7344.3|7343.3|7349.8|7348.8|7336.3|7335.3|935
1683185100000|2023-05-04 07:25:00|7344.6|7343.6|7349.1|7348.1|7349.1|7348.1|7335.3|7334.3|846
1683185400000|2023-05-04 07:30:00|7348.8|7347.8|7359.1|7358.1|7361.6|7360.6|7342.8|7341.8|940
1683185700000|2023-05-04 07:35:00|7359.3|7358.3|7378.3|7377.3|7379.8|7378.8|7359.1|7358.1|872
1683186000000|2023-05-04 07:40:00|7378.1|7377.1|7386.1|7385.1|7386.1|7385.1|7376.3|7375.3|864
1683186300000|2023-05-04 07:45:00|7386.4|7385.4|7386.6|7385.6|7390.1|7389.1|7383.8|7382.8|608
1683186600000|2023-05-04 07:50:00|7386.8|7385.8|7385.8|7384.8|7388.1|7387.1|7379.1|7378.1|585
1683186900000|2023-05-04 07:55:00|7385.6|7384.6|7391.1|7390.1|7395.1|7394.1|7383.3|7382.3|540
1683187200000|2023-05-04 08:00:00|7391.3|7390.3|7390.1|7389.1|7392.8|7391.8|7384.6|7383.6|509
1683187500000|2023-05-04 08:05:00|7390.3|7389.3|7377.1|7376.1|7390.3|7389.3|7376.1|7375.1|446
1683187800000|2023-05-04 08:10:00|7377.3|7376.3|7374.3|7373.3|7378.1|7377.1|7373.1|7372.1|417
1683188100000|2023-05-04 08:15:00|7374.6|7373.6|7391.1|7390.1|7392.6|7391.6|7374.3|7373.3|425
1683188400000|2023-05-04 08:20:00|7391.3|7390.3|7385.3|7384.3|7394.3|7393.3|7380.6|7379.6|429
1683188700000|2023-05-04 08:25:00|7385.6|7384.6|7384.6|7383.6|7388.1|7387.1|7383.8|7382.8|201
1683189000000|2023-05-04 08:30:00|7384.3|7383.3|7384.6|7383.6|7385.1|7384.1|7380.6|7379.6|300
1683189300000|2023-05-04 08:35:00|7384.8|7383.8|7380.1|7379.1|7387.6|7386.6|7376.6|7375.6|363
1683189600000|2023-05-04 08:40:00|7379.8|7378.8|7377.1|7376.1|7380.6|7379.6|7375.1|7374.1|321
1683189900000|2023-05-04 08:45:00|7376.8|7375.8|7375.8|7374.8|7380.1|7379.1|7373.6|7372.6|292
1683190200000|2023-05-04 08:50:00|7376.1|7375.1|7370.3|7369.3|7376.1|7375.1|7369.6|7368.6|206
1683190500000|2023-05-04 08:55:00|7370.6|7369.6|7367.8|7366.8|7371.6|7370.6|7363.1|7362.1|199
1683190800000|2023-05-04 09:00:00|7367.3|7366.3|7373.1|7372.1|7374.1|7373.1|7366.8|7365.8|218
1683191100000|2023-05-04 09:05:00|7373.3|7372.3|7365.3|7364.3|7373.3|7372.3|7365.3|7364.3|287
1683191400000|2023-05-04 09:10:00|7365.1|7364.1|7359.6|7358.6|7366.8|7365.8|7359.1|7358.1|453
1683191700000|2023-05-04 09:15:00|7359.3|7358.3|7360.3|7359.3|7360.6|7359.6|7352.8|7351.8|389
1683192000000|2023-05-04 09:20:00|7360.1|7359.1|7351.3|7350.3|7360.1|7359.1|7349.1|7348.1|261
1683192300000|2023-05-04 09:25:00|7351.1|7350.1|7351.8|7350.8|7355.6|7354.6|7350.3|7349.3|230
1683192600000|2023-05-04 09:30:00|7351.6|7350.6|7352.1|7351.1|7352.8|7351.8|7346.6|7345.6|287
1683192900000|2023-05-04 09:35:00|7351.8|7350.8|7355.3|7354.3|7358.1|7357.1|7350.6|7349.6|199
1683193200000|2023-05-04 09:40:00|7355.6|7354.6|7358.1|7357.1|7360.1|7359.1|7354.8|7353.8|215
1683193500000|2023-05-04 09:45:00|7358.3|7357.3|7353.6|7352.6|7360.8|7359.8|7352.6|7351.6|284
1683193800000|2023-05-04 09:50:00|7353.3|7352.3|7350.1|7349.1|7356.6|7355.6|7349.3|7348.3|229
1683194100000|2023-05-04 09:55:00|7349.8|7348.8|7349.3|7348.3|7353.6|7352.6|7349.1|7348.1|187
1683194400000|2023-05-04 10:00:00|7348.6|7347.6|7343.6|7342.6|7353.8|7352.8|7343.1|7342.1|358
1683194700000|2023-05-04 10:05:00|7343.8|7342.8|7343.1|7342.1|7346.1|7345.1|7341.6|7340.6|266
1683195000000|2023-05-04 10:10:00|7341.8|7340.8|7344.1|7343.1|7344.6|7343.6|7340.6|7339.6|367
1683195300000|2023-05-04 10:15:00|7344.3|7343.3|7347.8|7346.8|7351.1|7350.1|7343.6|7342.6|269
1683195600000|2023-05-04 10:20:00|7347.6|7346.6|7354.8|7353.8|7356.1|7355.1|7346.6|7345.6|300
1683195900000|2023-05-04 10:25:00|7354.6|7353.6|7353.8|7352.8|7355.8|7354.8|7350.8|7349.8|178
1683196200000|2023-05-04 10:30:00|7353.1|7352.1|7353.3|7352.3|7355.1|7354.1|7350.3|7349.3|210
1683196500000|2023-05-04 10:35:00|7353.6|7352.6|7346.6|7345.6|7354.1|7353.1|7345.1|7344.1|163
1683196800000|2023-05-04 10:40:00|7346.3|7345.3|7340.3|7339.3|7346.6|7345.6|7339.8|7338.8|206
1683197100000|2023-05-04 10:45:00|7340.1|7339.1|7331.1|7330.1|7340.3|7339.3|7330.1|7329.1|388
1683197400000|2023-05-04 10:50:00|7331.3|7330.3|7333.6|7332.6|7337.6|7336.6|7330.1|7329.1|324
1683197700000|2023-05-04 10:55:00|7333.3|7332.3|7337.1|7336.1|7337.1|7336.1|7332.6|7331.6|189
1683198000000|2023-05-04 11:00:00|7337.3|7336.3|7339.1|7338.1|7339.8|7338.8|7335.1|7334.1|244
1683198300000|2023-05-04 11:05:00|7339.3|7338.3|7334.6|7333.6|7340.3|7339.3|7333.8|7332.8|672
1683198600000|2023-05-04 11:10:00|7334.8|7333.8|7338.6|7337.6|7338.6|7337.6|7331.8|7330.8|198
1683198900000|2023-05-04 11:15:00|7338.3|7337.3|7334.1|7333.1|7340.1|7339.1|7333.1|7332.1|211
1683199200000|2023-05-04 11:20:00|7334.3|7333.3|7332.6|7331.6|7335.8|7334.8|7330.3|7329.3|292
1683199500000|2023-05-04 11:25:00|7332.8|7331.8|7337.8|7336.8|7339.1|7338.1|7331.6|7330.6|190
1683199800000|2023-05-04 11:30:00|7338.1|7337.1|7336.1|7335.1|7339.3|7338.3|7334.1|7333.1|232
1683200100000|2023-05-04 11:35:00|7335.8|7334.8|7334.1|7333.1|7336.1|7335.1|7330.6|7329.6|315
1683200400000|2023-05-04 11:40:00|7333.6|7332.6|7326.1|7325.1|7333.6|7332.6|7325.6|7324.6|208
1683200700000|2023-05-04 11:45:00|7325.6|7324.6|7331.1|7330.1|7331.6|7330.6|7324.6|7323.6|196
1683201000000|2023-05-04 11:50:00|7331.3|7330.3|7327.1|7326.1|7332.1|7331.1|7326.6|7325.6|250
1683201300000|2023-05-04 11:55:00|7327.3|7326.3|7327.3|7326.3|7327.6|7326.6|7324.1|7323.1|170
1683201600000|2023-05-04 12:00:00|7327.6|7326.6|7321.1|7320.1|7328.1|7327.1|7320.1|7319.1|266
1683201900000|2023-05-04 12:05:00|7321.3|7320.3|7323.6|7322.6|7325.1|7324.1|7319.3|7318.3|213
1683202200000|2023-05-04 12:10:00|7323.3|7322.3|7327.6|7326.6|7330.6|7329.6|7320.3|7319.3|419
1683202500000|2023-05-04 12:15:00|7324.3|7323.3|7319.8|7318.8|7331.8|7330.8|7314.3|7313.3|1185
1683202800000|2023-05-04 12:20:00|7319.6|7318.6|7327.6|7326.6|7328.8|7327.8|7319.6|7318.6|501
1683203100000|2023-05-04 12:25:00|7327.3|7326.3|7329.3|7328.3|7329.8|7328.8|7323.1|7322.1|322
1683203400000|2023-05-04 12:30:00|7329.1|7328.1|7351.3|7350.3|7353.3|7352.3|7326.1|7325.1|1073
1683203700000|2023-05-04 12:35:00|7351.6|7350.6|7341.8|7340.8|7353.1|7352.1|7341.8|7340.8|601
1683204000000|2023-05-04 12:40:00|7341.6|7340.6|7340.8|7339.8|7344.3|7343.3|7338.8|7337.8|313
1683204300000|2023-05-04 12:45:00|7340.6|7339.6|7337.1|7336.1|7344.1|7343.1|7336.3|7335.3|399
1683204600000|2023-05-04 12:50:00|7337.3|7336.3|7340.6|7339.6|7345.1|7344.1|7336.6|7335.6|537
1683204900000|2023-05-04 12:55:00|7340.3|7339.3|7334.6|7333.6|7346.6|7345.6|7334.3|7333.3|471
1683205200000|2023-05-04 13:00:00|7334.3|7333.3|7341.1|7340.1|7346.8|7345.8|7334.1|7333.1|507
1683205500000|2023-05-04 13:05:00|7341.3|7340.3|7341.6|7340.6|7347.6|7346.6|7340.1|7339.1|808
1683205800000|2023-05-04 13:10:00|7341.8|7340.8|7329.3|7328.3|7342.8|7341.8|7329.3|7328.3|468
1683206100000|2023-05-04 13:15:00|7329.6|7328.6|7330.3|7329.3|7335.1|7334.1|7326.6|7325.6|395
1683206400000|2023-05-04 13:20:00|7330.1|7329.1|7330.1|7329.1|7336.8|7335.8|7327.8|7326.8|434
1683206700000|2023-05-04 13:25:00|7330.3|7329.3|7333.1|7332.1|7334.1|7333.1|7327.6|7326.6|251
1683207000000|2023-05-04 13:30:00|7333.3|7332.3|7339.8|7338.8|7341.6|7340.6|7332.6|7331.6|703
1683207300000|2023-05-04 13:35:00|7339.6|7338.6|7331.3|7330.3|7342.1|7341.1|7330.6|7329.6|575
1683207600000|2023-05-04 13:40:00|7330.8|7329.8|7326.1|7325.1|7333.3|7332.3|7324.6|7323.6|621
1683207900000|2023-05-04 13:45:00|7325.8|7324.8|7322.8|7321.8|7329.1|7328.1|7317.3|7316.3|893
1683208200000|2023-05-04 13:50:00|7323.1|7322.1|7339.3|7338.3|7340.8|7339.8|7322.8|7321.8|779
1683208500000|2023-05-04 13:55:00|7339.6|7338.6|7351.6|7350.6|7356.8|7355.8|7339.6|7338.6|744
1683208800000|2023-05-04 14:00:00|7351.8|7350.8|7349.1|7348.1|7357.1|7356.1|7345.6|7344.6|719
1683209100000|2023-05-04 14:05:00|7349.8|7348.8|7346.3|7345.3|7351.3|7350.3|7343.6|7342.6|473
1683209400000|2023-05-04 14:10:00|7345.8|7344.8|7345.3|7344.3|7351.3|7350.3|7341.1|7340.1|416
1683209700000|2023-05-04 14:15:00|7345.1|7344.1|7345.6|7344.6|7351.8|7350.8|7328.1|7327.1|1557
1683210000000|2023-05-04 14:20:00|7344.3|7343.3|7335.8|7334.8|7345.8|7344.8|7330.6|7329.6|539
1683210300000|2023-05-04 14:25:00|7335.6|7334.6|7325.3|7324.3|7338.3|7337.3|7324.6|7323.6|408
1683210600000|2023-05-04 14:30:00|7324.6|7323.6|7328.8|7327.8|7328.8|7327.8|7319.1|7318.1|597
1683210900000|2023-05-04 14:35:00|7329.3|7328.3|7325.3|7324.3|7333.3|7332.3|7322.1|7321.1|624
1683211200000|2023-05-04 14:40:00|7325.1|7324.1|7332.3|7331.3|7338.1|7337.1|7324.6|7323.6|462
1683211500000|2023-05-04 14:45:00|7332.1|7331.1|7337.6|7336.6|7350.3|7349.3|7329.1|7328.1|1663
1683211800000|2023-05-04 14:50:00|7337.3|7336.3|7341.8|7340.8|7343.8|7342.8|7334.6|7333.6|637
1683212100000|2023-05-04 14:55:00|7341.6|7340.6|7336.3|7335.3|7344.3|7343.3|7334.1|7333.1|569
1683212400000|2023-05-04 15:00:00|7336.1|7335.1|7338.6|7337.6|7342.6|7341.6|7333.6|7332.6|703
1683212700000|2023-05-04 15:05:00|7338.1|7337.1|7350.8|7349.8|7353.6|7352.6|7337.8|7336.8|742
1683213000000|2023-05-04 15:10:00|7351.3|7350.3|7348.6|7347.6|7353.1|7352.1|7345.6|7344.6|583
1683213300000|2023-05-04 15:15:00|7348.8|7347.8|7344.1|7343.1|7352.8|7351.8|7342.1|7341.1|758
1683213600000|2023-05-04 15:20:00|7343.8|7342.8|7340.8|7339.8|7348.1|7347.1|7340.6|7339.6|587
1683213900000|2023-05-04 15:25:00|7341.1|7340.1|7339.1|7338.1|7343.6|7342.6|7338.3|7337.3|774
1683214200000|2023-05-04 15:30:00|7339.6|7337.6|7336.3|7334.3|7343.1|7341.1|7329.6|7327.6|4709
1683214500000|2023-05-04 15:35:00|7335.8|7333.8|7346.8|7344.8|7347.6|7345.6|7335.8|7333.8|1737
1683214800000|2023-05-04 15:40:00|7347.1|7345.1|7339.1|7337.1|7348.1|7346.1|7339.1|7337.1|388
1683215100000|2023-05-04 15:45:00|7339.6|7337.6|7337.3|7335.3|7344.1|7342.1|7335.3|7333.3|414
1683215400000|2023-05-04 15:50:00|7337.1|7335.1|7333.8|7331.8|7338.1|7336.1|7333.1|7331.1|260
1683215700000|2023-05-04 15:55:00|7333.6|7331.6|7333.6|7331.6|7337.1|7335.1|7331.6|7329.6|147
1683216000000|2023-05-04 16:00:00|7333.3|7331.3|7331.1|7329.1|7335.1|7333.1|7328.8|7326.8|164
1683216300000|2023-05-04 16:05:00|7331.3|7329.3|7326.3|7324.3|7331.6|7329.6|7323.3|7321.3|271
1683216600000|2023-05-04 16:10:00|7326.6|7324.6|7326.8|7324.8|7328.1|7326.1|7322.6|7320.6|143
1683216900000|2023-05-04 16:15:00|7326.6|7324.6|7331.3|7329.3|7335.1|7333.1|7326.6|7324.6|159
1683217200000|2023-05-04 16:20:00|7331.1|7329.1|7341.1|7339.1|7341.1|7339.1|7331.1|7329.1|110
1683217500000|2023-05-04 16:25:00|7340.8|7338.8|7342.8|7340.8|7343.6|7341.6|7338.3|7336.3|217
1683217800000|2023-05-04 16:30:00|7343.1|7341.1|7338.6|7336.6|7344.1|7342.1|7337.1|7335.1|239
1683218100000|2023-05-04 16:35:00|7338.3|7336.3|7341.6|7339.6|7342.6|7340.6|7337.1|7335.1|72
1683218400000|2023-05-04 16:40:00|7341.3|7339.3|7337.8|7335.8|7342.6|7340.6|7337.8|7335.8|63
1683218700000|2023-05-04 16:45:00|7337.6|7335.6|7342.3|7340.3|7342.3|7340.3|7335.1|7333.1|87
1683219000000|2023-05-04 16:50:00|7342.6|7340.6|7341.6|7339.6|7344.3|7342.3|7339.1|7337.1|162
1683219300000|2023-05-04 16:55:00|7341.3|7339.3|7352.8|7350.8|7352.8|7350.8|7341.3|7339.3|135
1683219600000|2023-05-04 17:00:00|7353.1|7351.1|7350.6|7348.6|7353.6|7351.6|7348.3|7346.3|81
1683219900000|2023-05-04 17:05:00|7350.8|7348.8|7355.6|7353.6|7355.6|7353.6|7350.1|7348.1|135
1683220200000|2023-05-04 17:10:00|7355.1|7353.1|7356.3|7354.3|7358.1|7356.1|7354.1|7352.1|123
1683220500000|2023-05-04 17:15:00|7356.1|7354.1|7360.6|7358.6|7364.1|7362.1|7355.8|7353.8|187
1683220800000|2023-05-04 17:20:00|7360.8|7358.8|7366.6|7364.6|7367.6|7365.6|7360.6|7358.6|161
1683221100000|2023-05-04 17:25:00|7366.8|7364.8|7363.6|7361.6|7367.8|7365.8|7359.8|7357.8|122
1683221400000|2023-05-04 17:30:00|7363.8|7361.8|7368.1|7366.1|7368.3|7366.3|7363.3|7361.3|107
1683221700000|2023-05-04 17:35:00|7367.8|7365.8|7364.8|7362.8|7368.3|7366.3|7363.8|7361.8|86
1683222000000|2023-05-04 17:40:00|7365.1|7363.1|7357.8|7355.8|7365.3|7363.3|7357.6|7355.6|86
1683222300000|2023-05-04 17:45:00|7358.1|7356.1|7353.3|7351.3|7358.8|7356.8|7353.1|7351.1|140
1683222600000|2023-05-04 17:50:00|7353.1|7351.1|7353.8|7351.8|7355.8|7353.8|7348.3|7346.3|205
1683222900000|2023-05-04 17:55:00|7354.1|7352.1|7357.3|7355.3|7357.3|7355.3|7353.1|7351.1|61
1683223200000|2023-05-04 18:00:00|7358.1|7356.1|7354.3|7352.3|7359.6|7357.6|7352.8|7350.8|71
1683223500000|2023-05-04 18:05:00|7354.1|7352.1|7356.3|7354.3|7357.1|7355.1|7351.6|7349.6|20
1683223800000|2023-05-04 18:10:00|7356.6|7354.6|7357.6|7355.6|7358.8|7356.8|7354.8|7352.8|67
1683224100000|2023-05-04 18:15:00|7357.3|7355.3|7357.3|7355.3|7358.8|7356.8|7355.3|7353.3|99
1683224400000|2023-05-04 18:20:00|7357.6|7355.6|7352.8|7350.8|7359.3|7357.3|7351.6|7349.6|47
1683224700000|2023-05-04 18:25:00|7353.1|7351.1|7348.3|7346.3|7353.3|7351.3|7348.1|7346.1|50
1683225000000|2023-05-04 18:30:00|7348.1|7346.1|7349.3|7347.3|7349.6|7347.6|7343.6|7341.6|155
1683225300000|2023-05-04 18:35:00|7349.6|7347.6|7348.8|7346.8|7353.3|7351.3|7347.8|7345.8|85
1683225600000|2023-05-04 18:40:00|7348.3|7346.3|7347.8|7345.8|7348.8|7346.8|7346.3|7344.3|32
1683225900000|2023-05-04 18:45:00|7347.6|7345.6|7346.8|7344.8|7349.8|7347.8|7345.8|7343.8|63
1683226200000|2023-05-04 18:50:00|7346.6|7344.6|7347.8|7345.8|7348.3|7346.3|7344.3|7342.3|51
1683226500000|2023-05-04 18:55:00|7347.6|7345.6|7351.3|7349.3|7351.6|7349.6|7346.3|7344.3|68
1683226800000|2023-05-04 19:00:00|7351.1|7349.1|7354.8|7352.8|7355.1|7353.1|7351.1|7349.1|88
1683227100000|2023-05-04 19:05:00|7355.1|7353.1|7355.8|7353.8|7359.3|7357.3|7354.3|7352.3|121
1683227400000|2023-05-04 19:10:00|7356.1|7354.1|7347.8|7345.8|7356.3|7354.3|7347.6|7345.6|46
1683227700000|2023-05-04 19:15:00|7348.1|7346.1|7343.8|7341.8|7348.1|7346.1|7342.1|7340.1|57
1683228000000|2023-05-04 19:20:00|7344.1|7342.1|7346.8|7344.8|7347.8|7345.8|7342.3|7340.3|40
1683228300000|2023-05-04 19:25:00|7347.1|7345.1|7349.3|7347.3|7349.6|7347.6|7345.6|7343.6|46
1683228600000|2023-05-04 19:30:00|7349.6|7347.6|7355.3|7353.3|7355.3|7353.3|7348.6|7346.6|30
1683228900000|2023-05-04 19:35:00|7355.1|7353.1|7356.8|7354.8|7360.3|7358.3|7354.8|7352.8|107
1683229200000|2023-05-04 19:40:00|7356.6|7354.6|7350.8|7348.8|7357.6|7355.6|7350.8|7348.8|117
1683229500000|2023-05-04 19:45:00|7350.6|7348.6|7350.8|7348.8|7351.3|7349.3|7345.1|7343.1|101
1683229800000|2023-05-04 19:50:00|7350.6|7348.6|7349.3|7347.3|7352.8|7350.8|7345.1|7343.1|131
1683230100000|2023-05-04 19:55:00|7349.6|7347.6|7348.1|7346.1|7351.8|7349.8|7346.3|7344.3|127
1683230400000|2023-05-04 20:00:00|7350.8|7346.8|7348.4|7344.4|7353.7|7349.7|7348.2|7344.2|0
1683230700000|2023-05-04 20:05:00|7348.8|7344.8|7347.2|7343.2|7349.4|7345.4|7346.5|7342.5|0
1683231000000|2023-05-04 20:10:00|7347.5|7343.5|7347.2|7343.2|7349.9|7345.9|7346.8|7342.8|0
1683231300000|2023-05-04 20:15:00|7346.8|7342.8|7349.1|7345.1|7349.7|7345.7|7346.3|7342.3|0
1683231600000|2023-05-04 20:20:00|7349|7345|7346.5|7342.5|7349.7|7345.7|7346.3|7342.3|0
1683231900000|2023-05-04 20:25:00|7346.3|7342.3|7349.7|7345.7|7350.3|7346.3|7345.6|7341.6|0
1683232200000|2023-05-04 20:30:00|7349.9|7345.9|7358|7354|7361|7357|7348.3|7344.3|0
1683232500000|2023-05-04 20:35:00|7358.2|7354.2|7352.1|7348.1|7358.4|7354.4|7350|7346|0
1683232800000|2023-05-04 20:40:00|7351.9|7347.9|7348.5|7344.5|7352.1|7348.1|7347.8|7343.8|0
1683233100000|2023-05-04 20:45:00|7348.8|7344.8|7349.4|7345.4|7349.8|7345.8|7347.8|7343.8|0
1683233400000|2023-05-04 20:50:00|7349.3|7345.3|7351.6|7347.6|7351.7|7347.7|7348.6|7344.6|0
1683233700000|2023-05-04 20:55:00|7351.5|7347.5|7349|7345|7351.9|7347.9|7348.1|7344.1|0
1683234000000|2023-05-04 21:00:00|7349.3|7345.3|7349.5|7345.5|7350.4|7346.4|7349.2|7345.2|0
1683234300000|2023-05-04 21:05:00|7349.3|7345.3|7349.7|7345.7|7350|7346|7349.2|7345.2|0
1683234600000|2023-05-04 21:10:00|7349.9|7345.9|7349.5|7345.5|7350|7346|7349.5|7345.5|0
1683234900000|2023-05-04 21:15:00|7349.3|7345.3|7349.9|7345.9|7349.9|7345.9|7348.1|7344.1|0
1683235200000|2023-05-04 21:20:00|7349.7|7345.7|7350.6|7346.6|7351.1|7347.1|7348.7|7344.7|0
1683235500000|2023-05-04 21:25:00|7351.1|7347.1|7352.4|7348.4|7352.4|7348.4|7349.9|7345.9|0
1683235800000|2023-05-04 21:30:00|7351.7|7347.7|7352.6|7348.6|7352.8|7348.8|7351.7|7347.7|0
1683236100000|2023-05-04 21:35:00|7352.8|7348.8|7352.9|7348.9|7353.6|7349.6|7352.8|7348.8|0
1683236400000|2023-05-04 21:40:00|7352.8|7348.8|7351.6|7347.6|7353.1|7349.1|7351.4|7347.4|0
1683236700000|2023-05-04 21:45:00|7351.8|7347.8|7351.8|7347.8|7351.8|7347.8|7350.4|7346.4|0
1683237000000|2023-05-04 21:50:00|7351.6|7347.6|7351.8|7347.8|7352.5|7348.5|7350.8|7346.8|0
1683237300000|2023-05-04 21:55:00|7352|7348|7352.1|7348.1|7352.1|7348.1|7351.6|7347.6|0
1683237600000|2023-05-04 22:00:00|7352.2|7348.2|7355.3|7351.3|7355.3|7351.3|7352.1|7348.1|0
1683237900000|2023-05-04 22:05:00|7355.1|7351.1|7357.6|7353.6|7358.2|7354.2|7353.8|7349.8|0
1683238200000|2023-05-04 22:10:00|7357.4|7353.4|7360.9|7356.9|7362|7358|7357.2|7353.2|0
1683238500000|2023-05-04 22:15:00|7360.7|7356.7|7363|7359|7363.4|7359.4|7359.3|7355.3|0
1683238800000|2023-05-04 22:20:00|7362.7|7358.7|7362.1|7358.1|7365.3|7361.3|7361.8|7357.8|0
1683239100000|2023-05-04 22:25:00|7361.8|7357.8|7363.4|7359.4|7363.7|7359.7|7361.5|7357.5|0
1683239400000|2023-05-04 22:30:00|7363.5|7359.5|7361.1|7357.1|7364|7360|7360.2|7356.2|0
1683239700000|2023-05-04 22:35:00|7361.4|7357.4|7360.7|7356.7|7362.1|7358.1|7360.6|7356.6|0
1683240000000|2023-05-04 22:40:00|7360.8|7356.8|7363.4|7359.4|7363.7|7359.7|7360.7|7356.7|0
1683240300000|2023-05-04 22:45:00|7364.1|7360.1|7362.6|7358.6|7364.1|7360.1|7361.6|7357.6|0
1683240600000|2023-05-04 22:50:00|7362.8|7358.8|7364.1|7360.1|7364.2|7360.2|7362.6|7358.6|0
1683240900000|2023-05-04 22:55:00|7364|7360|7365.8|7361.8|7365.8|7361.8|7362.9|7358.9|0
1683241200000|2023-05-04 23:00:00|7366.1|7362.1|7364.1|7360.1|7366.4|7362.4|7363.5|7359.5|0
1683241500000|2023-05-04 23:05:00|7364.2|7360.2|7364|7360|7364.7|7360.7|7363.8|7359.8|0
1683241800000|2023-05-04 23:10:00|7363.6|7359.6|7363.3|7359.3|7364|7360|7363.1|7359.1|0
1683242100000|2023-05-04 23:15:00|7363.6|7359.6|7363.4|7360.4|7363.6|7360.4|7362.4|7359.4|0
1683242400000|2023-05-04 23:20:00|7363.3|7360.3|7362.5|7359.5|7364.6|7361.6|7362.5|7359.5|0
1683242700000|2023-05-04 23:25:00|7362.7|7359.7|7365.6|7362.6|7366|7363|7362.7|7359.7|0
1683243000000|2023-05-04 23:30:00|7366|7363|7365.6|7362.6|7366.5|7363.5|7365.3|7362.3|0
1683243300000|2023-05-04 23:35:00|7365.3|7362.3|7365.3|7362.3|7366.5|7363.5|7365.3|7362.3|0
1683243600000|2023-05-04 23:40:00|7366.3|7363.3|7365.3|7362.3|7367.2|7364.2|7365.3|7362.3|0
1683243900000|2023-05-04 23:45:00|7365.1|7362.1|7365.6|7362.6|7366.3|7363.3|7365.1|7362.1|0
1683244200000|2023-05-04 23:50:00|7366|7363|7364.9|7361.9|7366|7363|7364.6|7361.6|0
1683244500000|2023-05-04 23:55:00|7364.6|7361.6|7363.7|7360.7|7364.9|7361.9|7363.1|7360.1|0
1683244800000|2023-05-05 00:00:00|7364.1|7361.1|7362.8|7359.8|7364.4|7361.4|7362.1|7359.1|0
1683245100000|2023-05-05 00:05:00|7362.7|7359.7|7360.8|7357.8|7362.8|7359.8|7360.8|7357.8|0
1683245400000|2023-05-05 00:10:00|7360.1|7357.1|7360.4|7357.4|7360.4|7357.4|7358.6|7355.6|0
1683245700000|2023-05-05 00:15:00|7360.7|7357.7|7359.6|7356.6|7366.4|7363.4|7359.6|7356.6|0
1683246000000|2023-05-05 00:20:00|7358|7355|7356.3|7353.3|7358|7355|7356.2|7353.2|0
1683246300000|2023-05-05 00:25:00|7357.9|7354.9|7359.7|7356.7|7359.7|7356.7|7357.9|7354.9|0
1683246600000|2023-05-05 00:30:00|7359.8|7356.8|7359.8|7356.8|7363.1|7360.1|7359.7|7356.7|0
1683246900000|2023-05-05 00:35:00|7361.4|7358.4|7359.8|7356.8|7361.4|7358.4|7358.1|7355.1|0
1683247200000|2023-05-05 00:40:00|7359.7|7356.7|7363.2|7360.2|7363.2|7360.2|7358.1|7355.1|0
1683247500000|2023-05-05 00:45:00|7364.9|7361.9|7370|7367|7371.7|7368.7|7364.9|7361.9|0
1683247800000|2023-05-05 00:50:00|7369.9|7366.9|7368.3|7365.3|7370|7367|7368.3|7365.3|0
1683248100000|2023-05-05 00:55:00|7366.6|7363.6|7366.6|7363.6|7366.6|7363.6|7364.9|7361.9|0
1683248400000|2023-05-05 01:00:00|7364.9|7361.9|7363.3|7360.3|7364.9|7361.9|7363.2|7360.2|0
1683248700000|2023-05-05 01:05:00|7365|7362|7365|7362|7365|7362|7365|7362|0
1683249000000|2023-05-05 01:10:00|7366.7|7363.7|7366.7|7363.7|7366.7|7363.7|7365|7362|0
1683249300000|2023-05-05 01:15:00|7366.8|7363.8|7365|7362|7366.8|7363.8|7363.3|7360.3|0
1683249600000|2023-05-05 01:20:00|7363.3|7360.3|7365|7362|7366.7|7363.7|7363.3|7360.3|0
1683249900000|2023-05-05 01:25:00|7366.7|7363.7|7365|7362|7366.7|7363.7|7365|7362|0
1683250200000|2023-05-05 01:30:00|7365.1|7362.1|7365.2|7362.2|7368.6|7365.6|7365.1|7362.1|0
1683250500000|2023-05-05 01:35:00|7366.9|7363.9|7366.9|7363.9|7368.6|7365.6|7365.2|7362.2|0
1683250800000|2023-05-05 01:40:00|7368.6|7365.6|7368.5|7365.5|7368.6|7365.6|7366.9|7363.9|0
1683251100000|2023-05-05 01:45:00|7366.9|7363.9|7366.8|7363.8|7366.9|7363.9|7363.4|7360.4|0
1683251400000|2023-05-05 01:50:00|7365.1|7362.1|7366.8|7363.8|7366.9|7363.9|7365.1|7362.1|0
1683251700000|2023-05-05 01:55:00|7366.9|7363.9|7368.6|7365.6|7368.6|7365.6|7366.9|7363.9|0
1683252000000|2023-05-05 02:00:00|7368.5|7365.5|7368.5|7365.5|7368.6|7365.6|7366.9|7363.9|0
1683252300000|2023-05-05 02:05:00|7366.9|7363.9|7366.9|7363.9|7368.6|7365.6|7366.9|7363.9|0
1683252600000|2023-05-05 02:10:00|7366.8|7363.8|7366.9|7363.9|7366.9|7363.9|7365.2|7362.2|0
1683252900000|2023-05-05 02:15:00|7365.2|7362.2|7365.2|7362.2|7366.9|7363.9|7365.2|7362.2|0
1683253200000|2023-05-05 02:20:00|7365.1|7362.1|7363.5|7360.5|7365.1|7362.1|7363.5|7360.5|0
1683253500000|2023-05-05 02:25:00|7361.8|7358.8|7361.8|7358.8|7363.5|7360.5|7361.8|7358.8|0
1683253800000|2023-05-05 02:30:00|7361.7|7358.7|7361.7|7358.7|7363.4|7360.4|7360|7357|0
1683254100000|2023-05-05 02:35:00|7363.4|7360.4|7361.6|7358.6|7363.4|7360.4|7361.6|7358.6|0
1683254400000|2023-05-05 02:40:00|7361.7|7358.7|7365|7362|7365|7362|7361.6|7358.6|0
1683254700000|2023-05-05 02:45:00|7366.7|7363.7|7369.9|7366.9|7371.6|7368.6|7366.6|7363.6|0
1683255000000|2023-05-05 02:50:00|7370|7367|7370|7367|7370|7367|7368.3|7365.3|0
1683255300000|2023-05-05 02:55:00|7369.9|7366.9|7367.5|7364.5|7369.9|7366.9|7366.5|7363.5|0
1683255600000|2023-05-05 03:00:00|7369.1|7366.1|7369.2|7366.2|7369.2|7366.2|7367.4|7364.4|0
1683255900000|2023-05-05 03:05:00|7369.1|7366.1|7366.8|7363.8|7369.2|7366.2|7366.8|7363.8|0
1683256200000|2023-05-05 03:10:00|7366.7|7363.7|7365.1|7362.1|7366.7|7363.7|7365.1|7362.1|0
1683256500000|2023-05-05 03:15:00|7366.7|7363.7|7367.4|7364.4|7367.5|7364.5|7365.1|7362.1|0
1683256800000|2023-05-05 03:20:00|7365.8|7362.8|7365.7|7362.7|7367.4|7364.4|7364.1|7361.1|0
1683257100000|2023-05-05 03:25:00|7364.1|7361.1|7365.7|7362.7|7365.7|7362.7|7364.1|7361.1|0
1683257400000|2023-05-05 03:30:00|7365.8|7362.8|7367.5|7364.5|7367.5|7364.5|7365.8|7362.8|0
1683257700000|2023-05-05 03:35:00|7365.8|7362.8|7367.5|7364.5|7367.5|7364.5|7365.8|7362.8|0
1683258300000|2023-05-05 03:45:00|7369.2|7366.2|7369.2|7366.2|7370.9|7367.9|7367.5|7364.5|0
1683258900000|2023-05-05 03:55:00|7370.9|7367.9|7371|7368|7371|7368|7369.2|7366.2|0
1683259200000|2023-05-05 04:00:00|7370.9|7367.9|7371|7368|7371|7368|7369.2|7366.2|0
1683259500000|2023-05-05 04:05:00|7371.3|7368.3|7371.2|7368.2|7371.3|7368.3|7369.6|7366.6|0
1683259800000|2023-05-05 04:10:00|7369.5|7366.5|7369.5|7366.5|7371.2|7368.2|7369.5|7366.5|0
1683260100000|2023-05-05 04:15:00|7367.8|7364.8|7369.5|7366.5|7369.5|7366.5|7367.8|7364.8|0
1683260400000|2023-05-05 04:20:00|7371.1|7368.1|7371.1|7368.1|7371.2|7368.2|7369.5|7366.5|0
1683260700000|2023-05-05 04:25:00|7369.5|7366.5|7369.5|7366.5|7369.5|7366.5|7369.5|7366.5|0
1683261000000|2023-05-05 04:30:00|7371.1|7368.1|7369.5|7366.5|7371.2|7368.2|7369.4|7366.4|0
1683261300000|2023-05-05 04:35:00|7371.1|7368.1|7371.9|7368.9|7371.9|7368.9|7371.1|7368.1|0
1683261600000|2023-05-05 04:40:00|7370.2|7367.2|7370.1|7367.1|7370.2|7367.2|7370.1|7367.1|0
1683261900000|2023-05-05 04:45:00|7371.8|7368.8|7370.1|7367.1|7371.8|7368.8|7370.1|7367.1|0
1683262500000|2023-05-05 04:55:00|7370.2|7367.2|7370|7367|7371.8|7368.8|7370|7367|0
1683262800000|2023-05-05 05:00:00|7371.7|7368.7|7369.8|7366.8|7371.7|7368.7|7369.8|7366.8|0
1683263100000|2023-05-05 05:05:00|7369.7|7366.7|7369.7|7366.7|7369.7|7366.7|7368|7365|0
1683263400000|2023-05-05 05:10:00|7369.8|7366.8|7369.8|7366.8|7369.8|7366.8|7369.8|7366.8|0
1683263700000|2023-05-05 05:15:00|7368.1|7365.1|7369.7|7366.7|7369.7|7366.7|7368|7365|0
1683264000000|2023-05-05 05:20:00|7370.5|7367.5|7371.4|7368.4|7371.4|7368.4|7369.7|7366.7|0
1683264300000|2023-05-05 05:25:00|7370.5|7367.5|7369.7|7366.7|7370.5|7367.5|7369.7|7366.7|0
1683264600000|2023-05-05 05:30:00|7371.3|7368.3|7371.3|7368.3|7371.4|7368.4|7369.7|7366.7|0
1683264900000|2023-05-05 05:35:00|7369.6|7366.6|7367.9|7364.9|7369.6|7366.6|7367.9|7364.9|0
1683265200000|2023-05-05 05:40:00|7366.2|7363.2|7364.5|7361.5|7366.2|7363.2|7364.5|7361.5|0
1683265500000|2023-05-05 05:45:00|7364.4|7361.4|7364.6|7361.6|7364.6|7361.6|7362.7|7359.7|0
1683265800000|2023-05-05 05:50:00|7364.5|7361.5|7362.9|7359.9|7364.5|7361.5|7362.9|7359.9|0
1683266100000|2023-05-05 05:55:00|7364.5|7361.5|7363.6|7360.6|7365.5|7362.5|7362.9|7359.9|0
1683266400000|2023-05-05 06:00:00|7365.2|7362.2|7369.3|7367.3|7369.3|7367.3|7363.1|7360.1|304
1683266700000|2023-05-05 06:05:00|7369.1|7367.1|7372.8|7370.8|7372.8|7370.8|7364.1|7362.1|218
1683267000000|2023-05-05 06:10:00|7372.6|7370.6|7370.8|7368.8|7374.6|7372.6|7370.6|7368.6|126
1683267300000|2023-05-05 06:15:00|7370.3|7368.3|7373.8|7371.8|7375.6|7373.6|7369.1|7367.1|119
1683267600000|2023-05-05 06:20:00|7374.1|7372.1|7370.1|7368.1|7374.3|7372.3|7369.3|7367.3|95
1683267900000|2023-05-05 06:25:00|7370.6|7368.6|7374.1|7372.1|7374.8|7372.8|7370.3|7368.3|38
1683268200000|2023-05-05 06:30:00|7374.3|7372.3|7375.1|7373.1|7375.1|7373.1|7372.6|7370.6|90
1683268500000|2023-05-05 06:35:00|7374.8|7372.8|7375.8|7373.8|7377.1|7375.1|7374.3|7372.3|79
1683268800000|2023-05-05 06:40:00|7375.6|7373.6|7375.3|7373.3|7377.3|7375.3|7374.6|7372.6|51
1683269100000|2023-05-05 06:45:00|7375.1|7373.1|7379.3|7377.3|7380.6|7378.6|7374.3|7372.3|92
1683269400000|2023-05-05 06:50:00|7379.1|7377.1|7380.1|7378.1|7381.6|7379.6|7378.1|7376.1|116
1683269700000|2023-05-05 06:55:00|7379.6|7377.6|7385.6|7383.6|7389.1|7387.1|7379.6|7377.6|504
1683270000000|2023-05-05 07:00:00|7385.1|7384.1|7383.1|7382.1|7392.3|7391.3|7379.8|7378.8|1929
1683270300000|2023-05-05 07:05:00|7382.8|7381.8|7368.8|7367.8|7386.3|7385.3|7368.1|7367.1|1280
1683270600000|2023-05-05 07:10:00|7369.1|7368.1|7374.3|7373.3|7379.6|7378.6|7369.1|7368.1|804
1683270900000|2023-05-05 07:15:00|7374.6|7373.6|7382.6|7381.6|7383.1|7382.1|7371.6|7370.6|632
1683271200000|2023-05-05 07:20:00|7382.3|7381.3|7393.6|7392.6|7394.6|7393.6|7380.8|7379.8|1047
1683271500000|2023-05-05 07:25:00|7393.3|7392.3|7384.1|7383.1|7395.1|7394.1|7381.3|7380.3|648
1683271800000|2023-05-05 07:30:00|7385.3|7384.3|7383.3|7382.3|7392.8|7391.8|7382.1|7381.1|715
1683272100000|2023-05-05 07:35:00|7383.6|7382.6|7380.6|7379.6|7387.6|7386.6|7380.6|7379.6|431
1683272400000|2023-05-05 07:40:00|7381.5|7380.5|7383.5|7382.5|7384.5|7383.5|7379|7378|422
1683272700000|2023-05-05 07:45:00|7383.2|7382.2|7376.7|7375.7|7385|7384|7376|7375|307
1683273000000|2023-05-05 07:50:00|7377|7376|7378.5|7377.5|7379.7|7378.7|7373.5|7372.5|447
1683273300000|2023-05-05 07:55:00|7378.7|7377.7|7372.2|7371.2|7379|7378|7372|7371|427
1683273600000|2023-05-05 08:00:00|7372.5|7371.5|7370|7369|7374.5|7373.5|7369.5|7368.5|675
1683273900000|2023-05-05 08:05:00|7370.2|7369.2|7370.5|7369.5|7374.2|7373.2|7369.7|7368.7|365
1683274200000|2023-05-05 08:10:00|7370.7|7369.7|7370.5|7369.5|7372|7371|7365.2|7364.2|437
1683274500000|2023-05-05 08:15:00|7370.2|7369.2|7364.5|7363.5|7370.5|7369.5|7361.2|7360.2|413
1683274800000|2023-05-05 08:20:00|7364.7|7363.7|7356.2|7355.2|7365|7364|7354|7353|465
1683275100000|2023-05-05 08:25:00|7356|7355|7359.2|7358.2|7359.5|7358.5|7355.2|7354.2|341
1683275400000|2023-05-05 08:30:00|7359|7358|7356.5|7355.5|7360.7|7359.7|7355|7354|593
1683275700000|2023-05-05 08:35:00|7356.2|7355.2|7357.2|7356.2|7357.2|7356.2|7353.5|7352.5|293
1683276000000|2023-05-05 08:40:00|7357|7356|7362.7|7361.7|7363.2|7362.2|7355.5|7354.5|332
1683276300000|2023-05-05 08:45:00|7363|7362|7371|7370|7371.2|7370.2|7363|7362|297
1683276600000|2023-05-05 08:50:00|7371.2|7370.2|7380.5|7379.5|7385.5|7384.5|7371.2|7370.2|701
1683276900000|2023-05-05 08:55:00|7380.7|7379.7|7383.2|7382.2|7387.2|7386.2|7380.5|7379.5|495
1683277200000|2023-05-05 09:00:00|7383.5|7382.5|7375.2|7374.2|7384.5|7383.5|7373.5|7372.5|450
1683277500000|2023-05-05 09:05:00|7375.5|7374.5|7373.2|7372.2|7375.7|7374.7|7367.5|7366.5|393
1683277800000|2023-05-05 09:10:00|7373|7372|7364.5|7363.5|7376.5|7375.5|7363.5|7362.5|379
1683278100000|2023-05-05 09:15:00|7364.2|7363.2|7362.5|7361.5|7366.5|7365.5|7360.5|7359.5|385
1683278400000|2023-05-05 09:20:00|7362.7|7361.7|7364|7363|7364|7363|7358.5|7357.5|310
1683278700000|2023-05-05 09:25:00|7364.2|7363.2|7363.7|7362.7|7365.2|7364.2|7361.2|7360.2|181
1683279000000|2023-05-05 09:30:00|7364|7363|7362.2|7361.2|7365|7364|7358.5|7357.5|282
1683279300000|2023-05-05 09:35:00|7362|7361|7359|7358|7364|7363|7357|7356|280
1683279600000|2023-05-05 09:40:00|7359.2|7358.2|7363.5|7362.5|7363.7|7362.7|7358.5|7357.5|278
1683279900000|2023-05-05 09:45:00|7363.2|7362.2|7362.7|7361.7|7364.7|7363.7|7361.5|7360.5|168
1683280200000|2023-05-05 09:50:00|7362.5|7361.5|7366|7365|7367.7|7366.7|7362|7361|398
1683280500000|2023-05-05 09:55:00|7366.2|7365.2|7365.2|7364.2|7368|7367|7364|7363|231
1683280800000|2023-05-05 10:00:00|7365.5|7364.5|7367.2|7366.2|7375|7374|7364.7|7363.7|514
1683281100000|2023-05-05 10:05:00|7367.5|7366.5|7371.5|7370.5|7371.7|7370.7|7367.2|7366.2|231
1683281400000|2023-05-05 10:10:00|7372|7371|7375.2|7374.2|7376|7375|7371|7370|304
1683281700000|2023-05-05 10:15:00|7375.5|7374.5|7376.7|7375.7|7377|7376|7373.7|7372.7|350
1683282000000|2023-05-05 10:20:00|7377|7376|7377.5|7376.5|7377.5|7376.5|7375.2|7374.2|249
1683282300000|2023-05-05 10:25:00|7377.2|7376.2|7377.7|7376.7|7378.2|7377.2|7374.2|7373.2|316
1683282600000|2023-05-05 10:30:00|7378|7377|7376.7|7375.7|7382.5|7381.5|7376.5|7375.5|273
1683282900000|2023-05-05 10:35:00|7377|7376|7378|7377|7378.7|7377.7|7374|7373|240
1683283200000|2023-05-05 10:40:00|7378.2|7377.2|7375.7|7374.7|7380.5|7379.5|7375.2|7374.2|245
1683283500000|2023-05-05 10:45:00|7376|7375|7376|7375|7377.2|7376.2|7373|7372|213
1683283800000|2023-05-05 10:50:00|7375.7|7374.7|7367.7|7366.7|7375.7|7374.7|7367.7|7366.7|266
1683284100000|2023-05-05 10:55:00|7368|7367|7372.7|7371.7|7373.2|7372.2|7367.5|7366.5|355
1683284400000|2023-05-05 11:00:00|7373|7372|7372.5|7371.5|7374.5|7373.5|7371.5|7370.5|283
1683284700000|2023-05-05 11:05:00|7372.7|7371.7|7372.2|7371.2|7375|7374|7372|7371|190
1683285000000|2023-05-05 11:10:00|7372|7371|7378.2|7377.2|7378.2|7377.2|7372|7371|144
1683285300000|2023-05-05 11:15:00|7378|7377|7382|7381|7382.5|7381.5|7377.7|7376.7|233
1683285600000|2023-05-05 11:20:00|7381.7|7380.7|7383.2|7382.2|7384|7383|7381|7380|166
1683285900000|2023-05-05 11:25:00|7383|7382|7390|7389|7390.2|7389.2|7381.7|7380.7|229
1683286200000|2023-05-05 11:30:00|7390.2|7389.2|7390.7|7389.7|7392|7391|7390|7389|291
1683286500000|2023-05-05 11:35:00|7390.5|7389.5|7387|7386|7391|7390|7386.7|7385.7|170
1683286800000|2023-05-05 11:40:00|7386.8|7385.8|7384|7383|7387.3|7386.3|7382.3|7381.3|217
1683287100000|2023-05-05 11:45:00|7384.3|7383.3|7382|7381|7385.8|7384.8|7381.8|7380.8|129
1683287400000|2023-05-05 11:50:00|7382.3|7381.3|7383.5|7382.5|7385.5|7384.5|7381.5|7380.5|125
1683287700000|2023-05-05 11:55:00|7383.8|7382.8|7387|7386|7387.3|7386.3|7383|7382|107
1683288000000|2023-05-05 12:00:00|7387.3|7386.3|7387.3|7386.3|7389.5|7388.5|7386.3|7385.3|111
1683288300000|2023-05-05 12:05:00|7387.5|7386.5|7388.3|7387.3|7389|7388|7385.5|7384.5|81
1683288600000|2023-05-05 12:10:00|7388|7387|7384.5|7383.5|7388.3|7387.3|7384.3|7383.3|88
1683288900000|2023-05-05 12:15:00|7384.3|7383.3|7383.8|7382.8|7385.3|7384.3|7383.3|7382.3|166
1683289200000|2023-05-05 12:20:00|7384|7383|7386|7385|7386.8|7385.8|7384|7383|288
1683289500000|2023-05-05 12:25:00|7386.3|7385.3|7389.5|7388.5|7389.8|7388.8|7385.8|7384.8|434
1683289800000|2023-05-05 12:30:00|7389.8|7388.8|7388|7387|7392.3|7391.3|7375.5|7374.5|1330
1683290100000|2023-05-05 12:35:00|7388.3|7387.3|7394.3|7393.3|7398.3|7397.3|7388.3|7387.3|499
1683290400000|2023-05-05 12:40:00|7394|7393|7401.8|7400.8|7403.8|7402.8|7393.8|7392.8|510
1683290700000|2023-05-05 12:45:00|7401.5|7400.5|7398.3|7397.3|7407.8|7406.8|7397.8|7396.8|565
1683291000000|2023-05-05 12:50:00|7398.5|7397.5|7402.8|7401.8|7404|7403|7397.8|7396.8|253
1683291300000|2023-05-05 12:55:00|7403|7402|7397.5|7396.5|7404.5|7403.5|7395.8|7394.8|2250
1683291600000|2023-05-05 13:00:00|7397.8|7396.8|7397|7396|7400.5|7399.5|7396.3|7395.3|270
1683291900000|2023-05-05 13:05:00|7396.8|7395.8|7399.5|7398.5|7400.5|7399.5|7396.8|7395.8|238
1683292200000|2023-05-05 13:10:00|7399.3|7398.3|7402.5|7401.5|7404.3|7403.3|7398.3|7397.3|249
1683292500000|2023-05-05 13:15:00|7402.8|7401.8|7408.8|7407.8|7408.8|7407.8|7402.8|7401.8|306
1683292800000|2023-05-05 13:20:00|7408.5|7407.5|7408|7407|7408.8|7407.8|7405|7404|243
1683293100000|2023-05-05 13:25:00|7408.3|7407.3|7410.8|7409.8|7411.8|7410.8|7405.8|7404.8|308
1683293400000|2023-05-05 13:30:00|7411|7410|7411.3|7410.3|7415.3|7414.3|7409|7408|716
1683293700000|2023-05-05 13:35:00|7411.5|7410.5|7408.8|7407.8|7413.5|7412.5|7407.3|7406.3|423
1683294000000|2023-05-05 13:40:00|7408.5|7407.5|7413.3|7412.3|7414.5|7413.5|7408.5|7407.5|373
1683294300000|2023-05-05 13:45:00|7413.5|7412.5|7413.3|7412.3|7415.3|7414.3|7411.3|7410.3|405
1683294600000|2023-05-05 13:50:00|7413.5|7412.5|7408.3|7407.3|7413.5|7412.5|7406.5|7405.5|415
1683294900000|2023-05-05 13:55:00|7408.5|7407.5|7409.8|7408.8|7411.8|7410.8|7406.3|7405.3|517
1683295200000|2023-05-05 14:00:00|7410.5|7409.5|7410.3|7409.3|7412.3|7411.3|7406.3|7405.3|598
1683295500000|2023-05-05 14:05:00|7410.8|7409.8|7416.3|7415.3|7417|7416|7410.3|7409.3|583
1683295800000|2023-05-05 14:10:00|7416|7415|7419|7418|7421|7420|7415|7414|632
1683296100000|2023-05-05 14:15:00|7418.7|7417.7|7426|7425|7426.7|7425.7|7418|7417|552
1683296400000|2023-05-05 14:20:00|7426.2|7425.2|7423|7422|7428.5|7427.5|7421|7420|623
1683296700000|2023-05-05 14:25:00|7422.7|7421.7|7424|7423|7426|7425|7422|7421|406
1683297000000|2023-05-05 14:30:00|7424.2|7423.2|7426.7|7425.7|7428|7427|7424.2|7423.2|424
1683297300000|2023-05-05 14:35:00|7427|7426|7430|7429|7430|7429|7426|7425|463
1683297600000|2023-05-05 14:40:00|7429.7|7428.7|7427.2|7426.2|7431|7430|7424.5|7423.5|443
1683297900000|2023-05-05 14:45:00|7427|7426|7426.5|7425.5|7427|7426|7423.5|7422.5|356
1683298200000|2023-05-05 14:50:00|7427|7426|7433.5|7432.5|7435.5|7434.5|7426|7425|1124
1683298500000|2023-05-05 14:55:00|7433|7432|7434.5|7433.5|7435|7434|7432.2|7431.2|663
1683298800000|2023-05-05 15:00:00|7434|7433|7436|7435|7436.7|7435.7|7433|7432|738
1683299100000|2023-05-05 15:05:00|7435.7|7434.7|7433|7432|7438.5|7437.5|7432.2|7431.2|643
1683299400000|2023-05-05 15:10:00|7433.2|7432.2|7435|7434|7435|7434|7430.5|7429.5|381
1683299700000|2023-05-05 15:15:00|7434.7|7433.7|7433.5|7432.5|7437|7436|7433|7432|773
1683300000000|2023-05-05 15:20:00|7433.7|7432.7|7435.5|7434.5|7435.5|7434.5|7433|7432|740
1683300300000|2023-05-05 15:25:00|7435.2|7434.2|7438|7437|7438.5|7437.5|7434|7433|818
1683300600000|2023-05-05 15:30:00|7424|7423|7422|7420|7425.2|7423.2|7419|7417|2746
1683300900000|2023-05-05 15:35:00|7422.5|7420.5|7423|7421|7425|7423|7420|7418|2694
1683301200000|2023-05-05 15:40:00|7423.2|7421.2|7419.5|7417.5|7423.5|7421.5|7419|7417|422
1683301500000|2023-05-05 15:45:00|7419.7|7417.7|7420.5|7418.5|7422|7420|7419.5|7417.5|215
1683301800000|2023-05-05 15:50:00|7420.7|7418.7|7421|7419|7422.2|7420.2|7420.2|7418.2|170
1683302100000|2023-05-05 15:55:00|7421.2|7419.2|7422.7|7420.7|7423|7421|7419.5|7417.5|214
1683302400000|2023-05-05 16:00:00|7423|7421|7423|7421|7425|7423|7422|7420|425
1683302700000|2023-05-05 16:05:00|7422.7|7420.7|7423.2|7421.2|7425|7423|7421.5|7419.5|214
1683303000000|2023-05-05 16:10:00|7423.5|7421.5|7422|7420|7424.5|7422.5|7421.7|7419.7|176
1683303300000|2023-05-05 16:15:00|7421.7|7419.7|7422|7420|7424.2|7422.2|7420.5|7418.5|122
1683303600000|2023-05-05 16:20:00|7421.7|7419.7|7425.7|7423.7|7426.5|7424.5|7421.5|7419.5|141
1683303900000|2023-05-05 16:25:00|7425.5|7423.5|7423.5|7421.5|7426.2|7424.2|7422.5|7420.5|52
1683304200000|2023-05-05 16:30:00|7423.2|7421.2|7425|7423|7425.2|7423.2|7422.7|7420.7|84
1683304500000|2023-05-05 16:35:00|7425.2|7423.2|7424.5|7422.5|7426|7424|7423.2|7421.2|48
1683304800000|2023-05-05 16:40:00|7424.2|7422.2|7424|7422|7427.2|7425.2|7423.5|7421.5|143
1683305100000|2023-05-05 16:45:00|7423.7|7421.7|7420.2|7418.2|7424.5|7422.5|7418.5|7416.5|86
1683305400000|2023-05-05 16:50:00|7420|7418|7423.5|7421.5|7424.2|7422.2|7420|7418|60
1683305700000|2023-05-05 16:55:00|7423.7|7421.7|7425.7|7423.7|7426.5|7424.5|7422|7420|90
1683306000000|2023-05-05 17:00:00|7426|7424|7426.2|7424.2|7427.2|7425.2|7425.5|7423.5|53
1683306300000|2023-05-05 17:05:00|7426|7424|7426.7|7424.7|7427.5|7425.5|7425|7423|26
1683306600000|2023-05-05 17:10:00|7427|7425|7427.2|7425.2|7429|7427|7426.2|7424.2|77
1683306900000|2023-05-05 17:15:00|7427|7425|7426.7|7424.7|7428|7426|7425.5|7423.5|37
1683307200000|2023-05-05 17:20:00|7427|7425|7427.2|7425.2|7428|7426|7427|7425|26
1683307500000|2023-05-05 17:25:00|7427.5|7425.5|7430.2|7428.2|7431|7429|7427.5|7425.5|65
1683307800000|2023-05-05 17:30:00|7430.5|7428.5|7431|7429|7432.2|7430.2|7429|7427|244
1683308100000|2023-05-05 17:35:00|7431.2|7429.2|7430.5|7428.5|7432.2|7430.2|7429.2|7427.2|67
1683308400000|2023-05-05 17:40:00|7430.2|7428.2|7431.5|7429.5|7431.7|7429.7|7429.5|7427.5|56
1683308700000|2023-05-05 17:45:00|7431.2|7429.2|7431.2|7429.2|7431.5|7429.5|7430|7428|67
1683309000000|2023-05-05 17:50:00|7431.5|7429.5|7430|7428|7432|7430|7429.7|7427.7|38
1683309300000|2023-05-05 17:55:00|7429.7|7427.7|7431.2|7429.2|7431.2|7429.2|7428.5|7426.5|78
1683309600000|2023-05-05 18:00:00|7431|7429|7432.2|7430.2|7432.7|7430.7|7430.7|7428.7|45
1683309900000|2023-05-05 18:05:00|7432|7430|7434.7|7432.7|7435.5|7433.5|7432|7430|69
1683310200000|2023-05-05 18:10:00|7434.5|7432.5|7433.5|7431.5|7435.2|7433.2|7433|7431|19
1683310500000|2023-05-05 18:15:00|7433.7|7431.7|7433.2|7431.2|7434.2|7432.2|7432.5|7430.5|32
1683310800000|2023-05-05 18:20:00|7433|7431|7434.5|7432.5|7435|7433|7432.7|7430.7|21
1683311100000|2023-05-05 18:25:00|7434.7|7432.7|7438.2|7436.2|7439|7437|7434.5|7432.5|85
1683311400000|2023-05-05 18:30:00|7438|7436|7439.7|7437.7|7441|7439|7438|7436|106
1683311700000|2023-05-05 18:35:00|7439.5|7437.5|7440|7438|7441.5|7439.5|7439.5|7437.5|42
1683312000000|2023-05-05 18:40:00|7440.2|7438.2|7444.2|7442.2|7444.7|7442.7|7440.2|7438.2|53
1683312300000|2023-05-05 18:45:00|7444|7442|7446.2|7444.2|7446.5|7444.5|7443.7|7441.7|93
1683312600000|2023-05-05 18:50:00|7446|7444|7447|7445|7447.5|7445.5|7445.7|7443.7|67
1683312900000|2023-05-05 18:55:00|7447.5|7445.5|7445.7|7443.7|7449.5|7447.5|7444.5|7442.5|192
1683313200000|2023-05-05 19:00:00|7445.5|7443.5|7446|7444|7446.5|7444.5|7442.7|7440.7|96
1683313500000|2023-05-05 19:05:00|7445.7|7443.7|7448.5|7446.5|7448.7|7446.7|7445.7|7443.7|67
1683313800000|2023-05-05 19:10:00|7448.2|7446.2|7445.2|7443.2|7448.5|7446.5|7445.2|7443.2|46
1683314100000|2023-05-05 19:15:00|7445.5|7443.5|7444.2|7442.2|7446.7|7444.7|7443.7|7441.7|65
1683314400000|2023-05-05 19:20:00|7444.5|7442.5|7444|7442|7445.5|7443.5|7442.2|7440.2|55
1683314700000|2023-05-05 19:25:00|7444.2|7442.2|7445.5|7443.5|7445.7|7443.7|7443|7441|58
1683315000000|2023-05-05 19:30:00|7445.2|7443.2|7446|7444|7447|7445|7444|7442|136
1683315300000|2023-05-05 19:35:00|7446.2|7444.2|7446.2|7444.2|7447|7445|7445.2|7443.2|147
1683315600000|2023-05-05 19:40:00|7446|7444|7446.5|7444.5|7447.2|7445.2|7445|7443|84
1683315900000|2023-05-05 19:45:00|7446.2|7444.2|7446|7444|7446.5|7444.5|7444.5|7442.5|79
1683316200000|2023-05-05 19:50:00|7444.5|7442.5|7443.7|7441.7|7446|7444|7441.7|7439.7|228
1683316500000|2023-05-05 19:55:00|7444|7442|7441.5|7439.5|7445|7443|7439|7437|165
1683316800000|2023-05-05 20:00:00|7443.3|7439.3|7437.6|7433.6|7447.3|7443.3|7437.3|7433.3|0
1683317100000|2023-05-05 20:05:00|7437.3|7433.3|7439.9|7435.9|7440.4|7436.4|7437|7433|0
1683317400000|2023-05-05 20:10:00|7440.4|7436.4|7442.6|7438.6|7442.6|7438.6|7439.5|7435.5|0
1683317700000|2023-05-05 20:15:00|7443.5|7439.5|7442.6|7438.6|7444|7440|7441.8|7437.8|0
1683318000000|2023-05-05 20:20:00|7443|7439|7442.1|7438.1|7443.3|7439.3|7442.1|7438.1|0
1683318300000|2023-05-05 20:25:00|7441.8|7437.8|7442|7438|7443|7439|7441.8|7437.8|0
1683318600000|2023-05-05 20:30:00|7442.1|7438.1|7441.6|7437.6|7442.1|7438.1|7441.1|7437.1|0
1683318900000|2023-05-05 20:35:00|7441.7|7437.7|7441.7|7437.7|7442.5|7438.5|7441.1|7437.1|0
1683319200000|2023-05-05 20:40:00|7441.6|7437.6|7438.3|7434.3|7441.6|7437.6|7438.3|7434.3|0
1683319500000|2023-05-05 20:45:00|7438.8|7434.8|7438|7434|7438.8|7434.8|7437.5|7433.5|0
1683319800000|2023-05-05 20:50:00|7437.5|7433.5|7439.8|7435.8|7442|7438|7436.1|7432.1|0
1683320100000|2023-05-05 20:55:00|7440.3|7436.3|7440.2|7436.2|7441.3|7437.3|7438.4|7434.4|0
1683496800000|2023-05-07 22:00:00|7447.8|7443.8|7445.2|7441.2|7448.7|7444.7|7445.2|7441.2|0
1683497100000|2023-05-07 22:05:00|7444.7|7440.7|7446.8|7442.8|7447.7|7443.7|7444.3|7440.3|0
1683497400000|2023-05-07 22:10:00|7446.3|7442.3|7449.7|7445.7|7450.2|7446.2|7446|7442|0
1683497700000|2023-05-07 22:15:00|7449.6|7445.6|7445.7|7441.7|7449.6|7445.6|7444.8|7440.8|0
1683498000000|2023-05-07 22:20:00|7445.2|7441.2|7447.1|7443.1|7447.4|7443.4|7444.3|7440.3|0
1683498300000|2023-05-07 22:25:00|7447.4|7443.4|7447.4|7443.4|7448.4|7444.4|7446.5|7442.5|0
1683498600000|2023-05-07 22:30:00|7447.9|7443.9|7447|7443|7447.9|7443.9|7446.1|7442.1|0
1683498900000|2023-05-07 22:35:00|7447.3|7443.3|7444.9|7440.9|7447.3|7443.3|7442.9|7438.9|0
1683499200000|2023-05-07 22:40:00|7445.1|7441.1|7446.1|7442.1|7446.5|7442.5|7444.2|7440.2|0
1683499500000|2023-05-07 22:45:00|7445.6|7441.6|7445.4|7441.4|7446.1|7442.1|7444.8|7440.8|0
1683499800000|2023-05-07 22:50:00|7444.9|7440.9|7444.9|7440.9|7445.4|7441.4|7443.5|7439.5|0
1683500100000|2023-05-07 22:55:00|7444.6|7440.6|7444|7440|7444.9|7440.9|7443.5|7439.5|0
1683500400000|2023-05-07 23:00:00|7443.5|7439.5|7443.9|7439.9|7444.5|7440.5|7443.4|7439.4|0
1683500700000|2023-05-07 23:05:00|7443.8|7439.8|7446.6|7442.6|7446.9|7442.9|7443.3|7439.3|0
1683501000000|2023-05-07 23:10:00|7446.3|7442.3|7447.5|7443.5|7449.2|7445.2|7446.3|7442.3|0
1683501300000|2023-05-07 23:15:00|7447.4|7443.4|7444.7|7441.7|7447.4|7443.4|7443.9|7440.9|0
1683501600000|2023-05-07 23:20:00|7445.2|7442.2|7445.6|7442.6|7446.1|7443.1|7444.7|7441.7|0
1683501900000|2023-05-07 23:25:00|7445.2|7442.2|7444.7|7441.7|7445.6|7442.6|7444.2|7441.2|0
1683502200000|2023-05-07 23:30:00|7445.2|7442.2|7443.4|7440.4|7445.6|7442.6|7443.4|7440.4|0
1683502500000|2023-05-07 23:35:00|7443.3|7440.3|7439.7|7436.7|7443.3|7440.3|7439.7|7436.7|0
1683502800000|2023-05-07 23:40:00|7439.4|7436.4|7438.4|7435.4|7439.7|7436.7|7437.5|7434.5|0
1683503100000|2023-05-07 23:45:00|7438.9|7435.9|7438.3|7435.3|7439.7|7436.7|7437.1|7434.1|0
1683503400000|2023-05-07 23:50:00|7438.4|7435.4|7438|7435|7439.4|7436.4|7437.5|7434.5|0
1683503700000|2023-05-07 23:55:00|7438.2|7435.2|7435|7432|7438.3|7435.3|7434.4|7431.4|0
1683504000000|2023-05-08 00:00:00|7434.5|7431.5|7429.6|7426.6|7434.5|7431.5|7429.3|7426.3|0
1683504300000|2023-05-08 00:05:00|7429.7|7426.7|7432.4|7429.4|7432.4|7429.4|7429.6|7426.6|0
1683504600000|2023-05-08 00:10:00|7432.7|7429.7|7436.9|7433.9|7437.5|7434.5|7432.5|7429.5|0
1683504900000|2023-05-08 00:15:00|7437|7434|7439|7436|7440.8|7437.8|7436.9|7433.9|0
1683505200000|2023-05-08 00:20:00|7437.3|7434.3|7435.5|7432.5|7439|7436|7435.5|7432.5|0
1683505500000|2023-05-08 00:25:00|7437.1|7434.1|7438.1|7435.1|7438.9|7435.9|7437.1|7434.1|0
1683505800000|2023-05-08 00:30:00|7438|7435|7438.9|7435.9|7438.9|7435.9|7437.2|7434.2|0
1683506100000|2023-05-08 00:35:00|7438.1|7435.1|7437.2|7434.2|7438.9|7435.9|7437.2|7434.2|0
1683506400000|2023-05-08 00:40:00|7438.1|7435.1|7438.1|7435.1|7438.9|7435.9|7437.2|7434.2|0
1683506700000|2023-05-08 00:45:00|7437.2|7434.2|7437.3|7434.3|7438.9|7435.9|7436.4|7433.4|0
1683507000000|2023-05-08 00:50:00|7438.1|7435.1|7433.9|7430.9|7438.9|7435.9|7433.9|7430.9|0
1683507300000|2023-05-08 00:55:00|7435.5|7432.5|7435.5|7432.5|7435.5|7432.5|7433.8|7430.8|0
1683507600000|2023-05-08 01:00:00|7435.6|7432.6|7433.9|7430.9|7436.4|7433.4|7433.9|7430.9|0
1683507900000|2023-05-08 01:05:00|7435.6|7432.6|7430.6|7427.6|7435.6|7432.6|7430.6|7427.6|0
1683508200000|2023-05-08 01:10:00|7430.7|7427.7|7432.4|7429.4|7432.4|7429.4|7430.7|7427.7|0
1683508500000|2023-05-08 01:15:00|7431.5|7428.5|7430.7|7427.7|7432.4|7429.4|7430.7|7427.7|0
1683508800000|2023-05-08 01:20:00|7429|7426|7432.4|7429.4|7434.1|7431.1|7429|7426|0
1683509100000|2023-05-08 01:25:00|7433.3|7430.3|7434.1|7431.1|7434.2|7431.2|7432.5|7429.5|0
1683509400000|2023-05-08 01:30:00|7434.2|7431.2|7437.6|7434.6|7437.6|7434.6|7432.5|7429.5|0
1683509700000|2023-05-08 01:35:00|7436.8|7433.8|7437.6|7434.6|7439.3|7436.3|7436.8|7433.8|0
1683510000000|2023-05-08 01:40:00|7435.9|7432.9|7435.9|7432.9|7437.6|7434.6|7435.9|7432.9|0
1683510300000|2023-05-08 01:45:00|7436.7|7433.7|7435|7432|7437.6|7434.6|7434.2|7431.2|0
1683510600000|2023-05-08 01:50:00|7434.2|7431.2|7433.3|7430.3|7435|7432|7432.5|7429.5|0
1683510900000|2023-05-08 01:55:00|7432.5|7429.5|7434.3|7431.3|7436|7433|7432.5|7429.5|0
1683511200000|2023-05-08 02:00:00|7433.5|7430.5|7432.7|7429.7|7434.3|7431.3|7432.6|7429.6|0
1683511500000|2023-05-08 02:05:00|7432.6|7429.6|7432.6|7429.6|7432.7|7429.7|7430.9|7427.9|0
1683511800000|2023-05-08 02:10:00|7431.8|7428.8|7434.4|7431.4|7434.4|7431.4|7431.8|7428.8|0
1683512100000|2023-05-08 02:15:00|7432.7|7429.7|7432.7|7429.7|7434.4|7431.4|7432.7|7429.7|0
1683512400000|2023-05-08 02:20:00|7433.5|7430.5|7434.4|7431.4|7434.4|7431.4|7433.5|7430.5|0
1683512700000|2023-05-08 02:25:00|7436.1|7433.1|7436.2|7433.2|7436.2|7433.2|7434.4|7431.4|0
1683513000000|2023-05-08 02:30:00|7436.3|7433.3|7436.2|7433.2|7437.9|7434.9|7436.2|7433.2|0
1683513300000|2023-05-08 02:35:00|7434.6|7431.6|7434.5|7431.5|7434.6|7431.6|7434.5|7431.5|0
1683513600000|2023-05-08 02:40:00|7433.7|7430.7|7434.6|7431.6|7436.2|7433.2|7432.9|7429.9|0
1683513900000|2023-05-08 02:45:00|7436.2|7433.2|7438|7435|7438|7435|7434.6|7431.6|0
1683514200000|2023-05-08 02:50:00|7436.3|7433.3|7436.3|7433.3|7437.1|7434.1|7436.3|7433.3|0
1683514500000|2023-05-08 02:55:00|7438|7435|7436.3|7433.3|7438|7435|7436.3|7433.3|0
1683515100000|2023-05-08 03:05:00|7436.4|7433.4|7438|7435|7438.1|7435.1|7436.4|7433.4|0
1683515400000|2023-05-08 03:10:00|7438.1|7435.1|7438.1|7435.1|7438.1|7435.1|7438|7435|0
1683515700000|2023-05-08 03:15:00|7438|7435|7436.3|7433.3|7438.1|7435.1|7436.3|7433.3|0
1683516000000|2023-05-08 03:20:00|7434.6|7431.6|7434.6|7431.6|7434.6|7431.6|7434.6|7431.6|0
1683516300000|2023-05-08 03:25:00|7436.3|7433.3|7436.3|7433.3|7436.3|7433.3|7434.6|7431.6|0
1683516600000|2023-05-08 03:30:00|7434.6|7431.6|7434.6|7431.6|7436.3|7433.3|7434.6|7431.6|0
1683516900000|2023-05-08 03:35:00|7432.9|7429.9|7431.2|7428.2|7432.9|7429.9|7431.2|7428.2|0
1683517200000|2023-05-08 03:40:00|7432.9|7429.9|7431.2|7428.2|7432.9|7429.9|7431.2|7428.2|0
1683517800000|2023-05-08 03:50:00|7431.1|7428.1|7431.1|7428.1|7431.2|7428.2|7431.1|7428.1|0
1683518100000|2023-05-08 03:55:00|7430.3|7427.3|7429.3|7426.3|7431.2|7428.2|7429.3|7426.3|0
1683518400000|2023-05-08 04:00:00|7431|7428|7432.7|7429.7|7432.7|7429.7|7431|7428|0
1683518700000|2023-05-08 04:05:00|7432.6|7429.6|7432.6|7429.6|7432.7|7429.7|7432.6|7429.6|0
1683519900000|2023-05-08 04:25:00|7430.9|7427.9|7430.9|7427.9|7432.6|7429.6|7430.9|7427.9|0
1683520200000|2023-05-08 04:30:00|7431|7428|7432.6|7429.6|7432.6|7429.6|7431|7428|0
1683520800000|2023-05-08 04:40:00|7431|7428|7430.9|7427.9|7431|7428|7430.9|7427.9|0
1683521100000|2023-05-08 04:45:00|7431|7428|7431|7428|7431|7428|7430.9|7427.9|0
1683521400000|2023-05-08 04:50:00|7431.8|7428.8|7431|7428|7431.8|7428.8|7430.9|7427.9|0
1683521700000|2023-05-08 04:55:00|7430.9|7427.9|7430.9|7427.9|7431|7428|7430.9|7427.9|0
1683522000000|2023-05-08 05:00:00|7431|7428|7431.3|7428.3|7432.6|7429.6|7430.9|7427.9|0
1683522300000|2023-05-08 05:05:00|7430.5|7427.5|7429.7|7426.7|7431.3|7428.3|7429.6|7426.6|0
1683522600000|2023-05-08 05:10:00|7429.6|7426.6|7429.7|7426.7|7429.7|7426.7|7429.6|7426.6|0
1683522900000|2023-05-08 05:15:00|7431.3|7428.3|7429.7|7426.7|7431.4|7428.4|7429.7|7426.7|0
1683523200000|2023-05-08 05:20:00|7431.4|7428.4|7431.4|7428.4|7431.4|7428.4|7431.4|7428.4|0
1683523500000|2023-05-08 05:25:00|7429.7|7426.7|7429.7|7426.7|7429.7|7426.7|7429.7|7426.7|0
1683523800000|2023-05-08 05:30:00|7428|7425|7431.4|7428.4|7433.1|7430.1|7428|7425|0
1683524400000|2023-05-08 05:40:00|7429.8|7426.8|7429.7|7426.7|7429.8|7426.8|7429.7|7426.7|0
1683524700000|2023-05-08 05:45:00|7428.1|7425.1|7428|7425|7429.7|7426.7|7428|7425|0
1683525000000|2023-05-08 05:50:00|7429.7|7426.7|7428|7425|7429.7|7426.7|7428|7425|0
1683525300000|2023-05-08 05:55:00|7428.1|7425.1|7429.7|7426.7|7429.7|7426.7|7428|7425|0
1683525600000|2023-05-08 06:00:00|7431.4|7428.4|7430.7|7428.7|7431.4|7428.7|7425.7|7423.7|128
1683525900000|2023-05-08 06:05:00|7430.5|7428.5|7431|7429|7433.2|7431.2|7427.7|7425.7|110
1683526200000|2023-05-08 06:10:00|7430.7|7428.7|7428|7426|7431.7|7429.7|7427.7|7425.7|90
1683526500000|2023-05-08 06:15:00|7428.2|7426.2|7428.7|7426.7|7429.2|7427.2|7427.7|7425.7|26
1683526800000|2023-05-08 06:20:00|7429|7427|7431.2|7429.2|7431.2|7429.2|7429|7427|48
1683527100000|2023-05-08 06:25:00|7431.5|7429.5|7432.7|7430.7|7432.7|7430.7|7430.5|7428.5|42
1683527400000|2023-05-08 06:30:00|7432.5|7430.5|7431.7|7429.7|7434.5|7432.5|7431|7429|84
1683527700000|2023-05-08 06:35:00|7432.2|7430.2|7434|7432|7434.5|7432.5|7432|7430|38
1683528000000|2023-05-08 06:40:00|7433.7|7431.7|7432|7430|7434.2|7432.2|7432|7430|31
1683528300000|2023-05-08 06:45:00|7431.2|7429.2|7432.5|7430.5|7433|7431|7430.5|7428.5|33
1683528600000|2023-05-08 06:50:00|7432.2|7430.2|7429.5|7427.5|7432.2|7430.2|7429.5|7427.5|51
1683528900000|2023-05-08 06:55:00|7429.2|7427.2|7431.2|7429.2|7435.2|7433.2|7429.2|7427.2|287
1683529200000|2023-05-08 07:00:00|7430.7|7429.7|7416.5|7415.5|7430.7|7429.7|7413.5|7412.5|1648
1683529500000|2023-05-08 07:05:00|7416.7|7415.7|7429.2|7428.2|7429.7|7428.7|7416.5|7415.5|850
1683529800000|2023-05-08 07:10:00|7429.5|7428.5|7435.2|7434.2|7438.7|7437.7|7428.2|7427.2|868
1683530100000|2023-05-08 07:15:00|7435|7434|7437.7|7436.7|7437.7|7436.7|7429|7428|483
1683530400000|2023-05-08 07:20:00|7438|7437|7434.5|7433.5|7439.5|7438.5|7432.7|7431.7|770
1683530700000|2023-05-08 07:25:00|7434|7433|7433.5|7432.5|7436|7435|7427|7426|466
1683531000000|2023-05-08 07:30:00|7433.7|7432.7|7440.5|7439.5|7440.5|7439.5|7433.7|7432.7|718
1683531300000|2023-05-08 07:35:00|7440.2|7439.2|7442.2|7441.2|7444|7443|7438.2|7437.2|462
1683531600000|2023-05-08 07:40:00|7442.5|7441.5|7443.5|7442.5|7444|7443|7440|7439|345
1683531900000|2023-05-08 07:45:00|7443.7|7442.7|7446.5|7445.5|7449|7448|7442.5|7441.5|491
1683532200000|2023-05-08 07:50:00|7446.2|7445.2|7445|7444|7446.2|7445.2|7440.5|7439.5|544
1683532500000|2023-05-08 07:55:00|7445.5|7444.5|7446.5|7445.5|7447.2|7446.2|7443|7442|455
1683532800000|2023-05-08 08:00:00|7446|7445|7444.3|7443.3|7446.2|7445.2|7439.7|7438.7|528
1683533100000|2023-05-08 08:05:00|7444.8|7443.8|7445.6|7444.6|7448.1|7447.1|7444.6|7443.6|199
1683533400000|2023-05-08 08:10:00|7445.3|7444.3|7449.1|7448.1|7449.6|7448.6|7444.3|7443.3|249
1683533700000|2023-05-08 08:15:00|7448.8|7447.8|7445.1|7444.1|7450.6|7449.6|7442.6|7441.6|296
1683534000000|2023-05-08 08:20:00|7445.3|7444.3|7445.8|7444.8|7447.1|7446.1|7445.1|7444.1|119
1683534300000|2023-05-08 08:25:00|7446.1|7445.1|7447.6|7446.6|7448.1|7447.1|7445.1|7444.1|148
1683534600000|2023-05-08 08:30:00|7447.3|7446.3|7444.1|7443.1|7448.6|7447.6|7444.1|7443.1|250
1683534900000|2023-05-08 08:35:00|7444.3|7443.3|7442.1|7441.1|7444.6|7443.6|7441.3|7440.3|151
1683535200000|2023-05-08 08:40:00|7441.8|7440.8|7440.6|7439.6|7444.1|7443.1|7439.1|7438.1|151
1683535500000|2023-05-08 08:45:00|7440.8|7439.8|7443.6|7442.6|7444.1|7443.1|7439.1|7438.1|197
1683535800000|2023-05-08 08:50:00|7444.1|7443.1|7435.1|7434.1|7444.1|7443.1|7434.6|7433.6|267
1683536100000|2023-05-08 08:55:00|7435.3|7434.3|7436.6|7435.6|7438.1|7437.1|7432.6|7431.6|172
1683536400000|2023-05-08 09:00:00|7436.3|7435.3|7438.3|7437.3|7440.3|7439.3|7435.3|7434.3|143
1683536700000|2023-05-08 09:05:00|7438.6|7437.6|7440.3|7439.3|7440.6|7439.6|7438.3|7437.3|146
1683537000000|2023-05-08 09:10:00|7440.6|7439.6|7440.3|7439.3|7441.1|7440.1|7437.8|7436.8|138
1683537300000|2023-05-08 09:15:00|7440.1|7439.1|7442.3|7441.3|7442.6|7441.6|7439.6|7438.6|163
1683537600000|2023-05-08 09:20:00|7442.6|7441.6|7441.1|7440.1|7443.1|7442.1|7440.1|7439.1|121
1683537900000|2023-05-08 09:25:00|7440.8|7439.8|7441.6|7440.6|7441.6|7440.6|7440.6|7439.6|89
1683538200000|2023-05-08 09:30:00|7441.8|7440.8|7442.8|7441.8|7443.6|7442.6|7441.6|7440.6|161
1683538500000|2023-05-08 09:35:00|7442.6|7441.6|7445.6|7444.6|7445.8|7444.8|7441.6|7440.6|136
1683538800000|2023-05-08 09:40:00|7445.8|7444.8|7445.1|7444.1|7446.6|7445.6|7444.1|7443.1|116
1683539100000|2023-05-08 09:45:00|7444.8|7443.8|7445.3|7444.3|7445.6|7444.6|7442.8|7441.8|167
1683539400000|2023-05-08 09:50:00|7445.6|7444.6|7444.6|7443.6|7445.6|7444.6|7443.6|7442.6|112
1683539700000|2023-05-08 09:55:00|7444.3|7443.3|7444.3|7443.3|7444.6|7443.6|7443.3|7442.3|105
1683540000000|2023-05-08 10:00:00|7444.1|7443.1|7444.6|7443.6|7444.6|7443.6|7441.8|7440.8|112
1683540300000|2023-05-08 10:05:00|7444.3|7443.3|7443.6|7442.6|7444.6|7443.6|7442.8|7441.8|75
1683540600000|2023-05-08 10:10:00|7444.1|7443.1|7446.6|7445.6|7446.6|7445.6|7443.8|7442.8|91
1683540900000|2023-05-08 10:15:00|7447.1|7446.1|7448.3|7447.3|7449.3|7448.3|7447.1|7446.1|154
1683541200000|2023-05-08 10:20:00|7448.1|7447.1|7446.6|7445.6|7448.1|7447.1|7445.6|7444.6|87
1683541500000|2023-05-08 10:25:00|7446.3|7445.3|7448.1|7447.1|7448.3|7447.3|7445.6|7444.6|73
1683541800000|2023-05-08 10:30:00|7447.6|7446.6|7449.3|7448.3|7449.3|7448.3|7447.1|7446.1|159
1683542100000|2023-05-08 10:35:00|7449.1|7448.1|7449.6|7448.6|7450.6|7449.6|7448.6|7447.6|90
1683542400000|2023-05-08 10:40:00|7449.1|7448.1|7450.6|7449.6|7450.6|7449.6|7448.6|7447.6|71
1683542700000|2023-05-08 10:45:00|7450.3|7449.3|7448.8|7447.8|7450.6|7449.6|7448.8|7447.8|81
1683543000000|2023-05-08 10:50:00|7449.1|7448.1|7448.8|7447.8|7449.1|7448.1|7448.1|7447.1|62
1683543300000|2023-05-08 10:55:00|7449.1|7448.1|7449.8|7448.8|7450.1|7449.1|7447.6|7446.6|87
1683543600000|2023-05-08 11:00:00|7450.1|7449.1|7450.8|7449.8|7451.1|7450.1|7449.3|7448.3|93
1683543900000|2023-05-08 11:05:00|7450.6|7449.6|7451.8|7450.8|7452.1|7451.1|7449.8|7448.8|122
1683544200000|2023-05-08 11:10:00|7452.1|7451.1|7452.1|7451.1|7453.6|7452.6|7452.1|7451.1|113
1683544500000|2023-05-08 11:15:00|7451.6|7450.6|7454.3|7453.3|7454.6|7453.6|7450.8|7449.8|130
1683544800000|2023-05-08 11:20:00|7454.6|7453.6|7453.1|7452.1|7454.6|7453.6|7451.6|7450.6|107
1683545100000|2023-05-08 11:25:00|7452.8|7451.8|7455.3|7454.3|7455.3|7454.3|7452.6|7451.6|104
1683545400000|2023-05-08 11:30:00|7455.1|7454.1|7454.6|7453.6|7456.1|7455.1|7454.6|7453.6|122
1683545700000|2023-05-08 11:35:00|7454.3|7453.3|7453.1|7452.1|7454.6|7453.6|7451.8|7450.8|96
1683546000000|2023-05-08 11:40:00|7453.6|7452.6|7454.1|7453.1|7454.1|7453.1|7453.6|7452.6|74
1683546300000|2023-05-08 11:45:00|7453.8|7452.8|7455.6|7454.6|7456.3|7455.3|7453.6|7452.6|149
1683546600000|2023-05-08 11:50:00|7455.3|7454.3|7454.1|7453.1|7455.3|7454.3|7453.6|7452.6|133
1683546900000|2023-05-08 11:55:00|7453.8|7452.8|7453.1|7452.1|7455.6|7454.6|7453.1|7452.1|165
1683547200000|2023-05-08 12:00:00|7452.8|7451.8|7454.1|7453.1|7454.1|7453.1|7452.6|7451.6|215
1683547500000|2023-05-08 12:05:00|7453.8|7452.8|7455.8|7454.8|7456.6|7455.6|7453.6|7452.6|165
1683547800000|2023-05-08 12:10:00|7455.6|7454.6|7456.1|7455.1|7457.1|7456.1|7455.6|7454.6|171
1683548100000|2023-05-08 12:15:00|7455.6|7454.6|7456.8|7455.8|7457.1|7456.1|7455.1|7454.1|167
1683548400000|2023-05-08 12:20:00|7457.1|7456.1|7455.6|7454.6|7457.1|7456.1|7455.1|7454.1|112
1683548700000|2023-05-08 12:25:00|7455.3|7454.3|7454.6|7453.6|7455.6|7454.6|7454.1|7453.1|93
1683549000000|2023-05-08 12:30:00|7454.1|7453.1|7456.3|7455.3|7456.6|7455.6|7454.1|7453.1|162
1683549300000|2023-05-08 12:35:00|7456.6|7455.6|7456.1|7455.1|7456.6|7455.6|7455.6|7454.6|73
1683549600000|2023-05-08 12:40:00|7455.8|7454.8|7451.8|7450.8|7455.8|7454.8|7451.1|7450.1|112
1683549900000|2023-05-08 12:45:00|7451.6|7450.6|7449.6|7448.6|7452.1|7451.1|7448.3|7447.3|276
1683550200000|2023-05-08 12:50:00|7449.3|7448.3|7449.6|7448.6|7449.6|7448.6|7447.3|7446.3|195
1683550500000|2023-05-08 12:55:00|7449.1|7448.1|7451.1|7450.1|7451.1|7450.1|7449.1|7448.1|79
1683550800000|2023-05-08 13:00:00|7450.6|7449.6|7450.6|7449.6|7451.6|7450.6|7449.3|7448.3|172
1683551100000|2023-05-08 13:05:00|7450.3|7449.3|7450.1|7449.1|7451.1|7450.1|7448.8|7447.8|164
1683551400000|2023-05-08 13:10:00|7449.8|7448.8|7448.1|7447.1|7450.3|7449.3|7447.6|7446.6|82
1683551700000|2023-05-08 13:15:00|7448.3|7447.3|7448.1|7447.1|7449.6|7448.6|7446.8|7445.8|261
1683552000000|2023-05-08 13:20:00|7447.8|7446.8|7448.1|7447.1|7449.1|7448.1|7447.1|7446.1|179
1683552300000|2023-05-08 13:25:00|7447.8|7446.8|7448.1|7447.1|7449.6|7448.6|7446.3|7445.3|239
1683552600000|2023-05-08 13:30:00|7448.6|7447.6|7443.8|7442.8|7449.1|7448.1|7443.3|7442.3|532
1683552900000|2023-05-08 13:35:00|7443.6|7442.6|7443.6|7442.6|7446.1|7445.1|7443.1|7442.1|279
1683553200000|2023-05-08 13:40:00|7443.8|7442.8|7440.6|7439.6|7444.8|7443.8|7439.1|7438.1|264
1683553500000|2023-05-08 13:45:00|7440.1|7439.1|7436.6|7435.6|7440.8|7439.8|7433.1|7432.1|363
1683553800000|2023-05-08 13:50:00|7436.3|7435.3|7433.8|7432.8|7437.3|7436.3|7432.8|7431.8|350
1683554100000|2023-05-08 13:55:00|7433.6|7432.6|7433.6|7432.6|7435.6|7434.6|7432.1|7431.1|364
1683554400000|2023-05-08 14:00:00|7433.3|7432.3|7439.1|7438.1|7439.1|7438.1|7433.1|7432.1|307
1683554700000|2023-05-08 14:05:00|7438.8|7437.8|7430.6|7429.6|7439.1|7438.1|7430.1|7429.1|304
1683555000000|2023-05-08 14:10:00|7430.7|7429.7|7432.7|7431.7|7433.2|7432.2|7429.2|7428.2|263
1683555300000|2023-05-08 14:15:00|7432.9|7431.9|7432.9|7431.9|7434.2|7433.2|7429.7|7428.7|313
1683555600000|2023-05-08 14:20:00|7433.2|7432.2|7432.7|7431.7|7433.7|7432.7|7431.2|7430.2|235
1683555900000|2023-05-08 14:25:00|7432.4|7431.4|7431.7|7430.7|7433.7|7432.7|7430.9|7429.9|318
1683556200000|2023-05-08 14:30:00|7431.9|7430.9|7432.2|7431.2|7435.7|7434.7|7431.7|7430.7|325
1683556500000|2023-05-08 14:35:00|7432.7|7431.7|7435.2|7434.2|7436.2|7435.2|7430.7|7429.7|416
1683556800000|2023-05-08 14:40:00|7435.7|7434.7|7437.2|7436.2|7437.7|7436.7|7435.2|7434.2|402
1683557100000|2023-05-08 14:45:00|7437.4|7436.4|7436.9|7435.9|7437.4|7436.4|7433.7|7432.7|259
1683557400000|2023-05-08 14:50:00|7436.7|7435.7|7439.2|7438.2|7439.2|7438.2|7435.7|7434.7|257
1683557700000|2023-05-08 14:55:00|7438.9|7437.9|7440.7|7439.7|7440.7|7439.7|7437.2|7436.2|299
1683558000000|2023-05-08 15:00:00|7440.4|7439.4|7443.4|7442.4|7443.7|7442.7|7440.2|7439.2|334
1683558300000|2023-05-08 15:05:00|7443.7|7442.7|7442.7|7441.7|7443.7|7442.7|7441.4|7440.4|274
1683558600000|2023-05-08 15:10:00|7442.2|7441.2|7441.2|7440.2|7442.7|7441.7|7440.9|7439.9|269
1683558900000|2023-05-08 15:15:00|7441.4|7440.4|7442.2|7441.2|7442.7|7441.7|7440.9|7439.9|257
1683559200000|2023-05-08 15:20:00|7442.4|7441.4|7442.7|7441.7|7443.7|7442.7|7440.4|7439.4|449
1683559500000|2023-05-08 15:25:00|7442.4|7441.4|7441.4|7440.4|7442.9|7441.9|7440.4|7439.4|492
1683559800000|2023-05-08 15:30:00|7424.5|7423.5|7426.8|7424.8|7428|7426|7424.3|7422.3|2209
1683560100000|2023-05-08 15:35:00|7427.3|7425.3|7422.5|7420.5|7427.3|7425.3|7422.3|7420.3|1180
1683560400000|2023-05-08 15:40:00|7422.8|7420.8|7424.8|7422.8|7424.8|7422.8|7422|7420|257
1683560700000|2023-05-08 15:45:00|7425|7423|7426.5|7424.5|7426.8|7424.8|7424.8|7422.8|110
1683561000000|2023-05-08 15:50:00|7426.8|7424.8|7431|7429|7431.5|7429.5|7426|7424|149
1683561300000|2023-05-08 15:55:00|7431.3|7429.3|7430|7428|7431.3|7429.3|7428.8|7426.8|86
1683561600000|2023-05-08 16:00:00|7430.3|7428.3|7426.8|7424.8|7431.3|7429.3|7426.3|7424.3|161
1683561900000|2023-05-08 16:05:00|7426.5|7424.5|7428.5|7426.5|7429|7427|7425.5|7423.5|104
1683562200000|2023-05-08 16:10:00|7428.3|7426.3|7425.8|7423.8|7428.3|7426.3|7425.3|7423.3|92
1683562500000|2023-05-08 16:15:00|7425.5|7423.5|7427.3|7425.3|7427.3|7425.3|7423.8|7421.8|86
1683562800000|2023-05-08 16:20:00|7427|7425|7426.3|7424.3|7427|7425|7425.8|7423.8|57
1683563100000|2023-05-08 16:25:00|7426.5|7424.5|7427.5|7425.5|7427.5|7425.5|7424.8|7422.8|41
1683563400000|2023-05-08 16:30:00|7427.3|7425.3|7425.3|7423.3|7428.3|7426.3|7425|7423|45
1683563700000|2023-05-08 16:35:00|7425.5|7423.5|7427.3|7425.3|7428|7426|7424.8|7422.8|35
1683564000000|2023-05-08 16:40:00|7427|7425|7425|7423|7427.3|7425.3|7423.8|7421.8|44
1683564300000|2023-05-08 16:45:00|7424.8|7422.8|7423.5|7421.5|7424.8|7422.8|7422|7420|33
1683564600000|2023-05-08 16:50:00|7423.3|7421.3|7423.5|7421.5|7423.8|7421.8|7422.5|7420.5|94
1683564900000|2023-05-08 16:55:00|7423.3|7421.3|7423.8|7421.8|7424.3|7422.3|7422.3|7420.3|48
1683565200000|2023-05-08 17:00:00|7424|7422|7423.3|7421.3|7424.5|7422.5|7422.5|7420.5|29
1683565500000|2023-05-08 17:05:00|7423.5|7421.5|7424.5|7422.5|7425|7423|7422.5|7420.5|22
1683565800000|2023-05-08 17:10:00|7424.3|7422.3|7426|7424|7426.8|7424.8|7424.3|7422.3|10
1683566100000|2023-05-08 17:15:00|7426.3|7424.3|7426|7424|7426.3|7424.3|7425.3|7423.3|15
1683566400000|2023-05-08 17:20:00|7426.3|7424.3|7425.3|7423.3|7427.3|7425.3|7425|7423|36
1683566700000|2023-05-08 17:25:00|7425.5|7423.5|7425|7423|7426.5|7424.5|7424.8|7422.8|10
1683567000000|2023-05-08 17:30:00|7425.3|7423.3|7429|7427|7429.3|7427.3|7425.3|7423.3|24
1683567300000|2023-05-08 17:35:00|7429.3|7427.3|7430.5|7428.5|7430.8|7428.8|7427.5|7425.5|46
1683567600000|2023-05-08 17:40:00|7430.8|7428.8|7429.8|7427.8|7430.8|7428.8|7428.5|7426.5|31
1683567900000|2023-05-08 17:45:00|7429.5|7427.5|7430.5|7428.5|7431.3|7429.3|7429|7427|59
1683568200000|2023-05-08 17:50:00|7430.8|7428.8|7430.3|7428.3|7430.8|7428.8|7430|7428|12
1683568500000|2023-05-08 17:55:00|7430|7428|7430.5|7428.5|7431|7429|7430|7428|14
1683568800000|2023-05-08 18:00:00|7430.8|7428.8|7429.5|7427.5|7433.3|7431.3|7428.8|7426.8|39
1683569100000|2023-05-08 18:05:00|7429.3|7427.3|7421|7419|7429.5|7427.5|7416.8|7414.8|118
1683569400000|2023-05-08 18:10:00|7421.3|7419.3|7424.3|7422.3|7425|7423|7419.8|7417.8|70
1683569700000|2023-05-08 18:15:00|7424|7422|7426.8|7424.8|7426.8|7424.8|7423.8|7421.8|18
1683570000000|2023-05-08 18:20:00|7426.5|7424.5|7431|7429|7431.5|7429.5|7426.5|7424.5|35
1683570300000|2023-05-08 18:25:00|7430.8|7428.8|7430.5|7428.5|7431.3|7429.3|7429.8|7427.8|11
1683570600000|2023-05-08 18:30:00|7430.8|7428.8|7432|7430|7432.8|7430.8|7430.5|7428.5|21
1683570900000|2023-05-08 18:35:00|7432.3|7430.3|7433|7431|7434.3|7432.3|7431.5|7429.5|60
1683571200000|2023-05-08 18:40:00|7432.8|7430.8|7434|7432|7435|7433|7432.3|7430.3|16
1683571500000|2023-05-08 18:45:00|7434.3|7432.3|7435.3|7433.3|7435.3|7433.3|7432.8|7430.8|8
1683571800000|2023-05-08 18:50:00|7435.5|7433.5|7433.5|7431.5|7436|7434|7433.3|7431.3|6
1683572100000|2023-05-08 18:55:00|7433.8|7431.8|7435|7433|7435.3|7433.3|7433.8|7431.8|3
1683572400000|2023-05-08 19:00:00|7435.3|7433.3|7434|7432|7435.3|7433.3|7433.3|7431.3|9
1683572700000|2023-05-08 19:05:00|7434.3|7432.3|7433.5|7431.5|7435|7433|7433.5|7431.5|5
1683573000000|2023-05-08 19:10:00|7433.8|7431.8|7431|7429|7434|7432|7430.8|7428.8|44
1683573300000|2023-05-08 19:15:00|7431.3|7429.3|7432.3|7430.3|7433.3|7431.3|7429|7427|97
1683573600000|2023-05-08 19:20:00|7432.5|7430.5|7431.5|7429.5|7433|7431|7431.5|7429.5|9
1683573900000|2023-05-08 19:25:00|7431.3|7429.3|7429.8|7427.8|7431.3|7429.3|7429|7427|19
1683574200000|2023-05-08 19:30:00|7429.5|7427.5|7431|7429|7431|7429|7429|7427|25
1683574500000|2023-05-08 19:35:00|7431.3|7429.3|7432|7430|7432.5|7430.5|7430.5|7428.5|20
1683574800000|2023-05-08 19:40:00|7431.8|7429.8|7433.5|7431.5|7434.3|7432.3|7431.8|7429.8|24
1683575100000|2023-05-08 19:45:00|7433.3|7431.3|7434|7432|7435|7433|7432.5|7430.5|92
1683575400000|2023-05-08 19:50:00|7434.3|7432.3|7432.5|7430.5|7434.5|7432.5|7430.3|7428.3|102
1683575700000|2023-05-08 19:55:00|7432.3|7430.3|7433.3|7431.3|7434|7432|7430.3|7428.3|76
1683576000000|2023-05-08 20:00:00|7435|7431|7432.7|7428.7|7436.4|7432.4|7432.2|7428.2|0
1683576300000|2023-05-08 20:05:00|7432.2|7428.2|7433.5|7429.5|7434.4|7430.4|7431.3|7427.3|0
1683576600000|2023-05-08 20:10:00|7433.2|7429.2|7435.7|7431.7|7436.2|7432.2|7432.6|7428.6|0
1683576900000|2023-05-08 20:15:00|7435.4|7431.4|7435.6|7431.6|7436.2|7432.2|7433.1|7429.1|0
1683577200000|2023-05-08 20:20:00|7435.9|7431.9|7436.4|7432.4|7436.8|7432.8|7435.6|7431.6|0
1683577500000|2023-05-08 20:25:00|7436.5|7432.5|7435.9|7431.9|7437.8|7433.8|7435.9|7431.9|0
1683577800000|2023-05-08 20:30:00|7435.6|7431.6|7436.4|7432.4|7436.4|7432.4|7435.5|7431.5|0
1683578100000|2023-05-08 20:35:00|7436|7432|7434.5|7430.5|7436.4|7432.4|7434.5|7430.5|0
1683578400000|2023-05-08 20:40:00|7434.2|7430.2|7434.5|7430.5|7434.5|7430.5|7433.3|7429.3|0
1683578700000|2023-05-08 20:45:00|7434.2|7430.2|7435|7431|7436.4|7432.4|7434.2|7430.2|0
1683579000000|2023-05-08 20:50:00|7435.2|7431.2|7434.5|7430.5|7435.5|7431.5|7434.5|7430.5|0
1683579300000|2023-05-08 20:55:00|7434.1|7430.1|7432.3|7428.3|7434.5|7430.5|7432.1|7428.1|0
1683579600000|2023-05-08 21:00:00|7432.2|7428.2|7432.8|7428.8|7432.8|7428.8|7431.2|7427.2|0
1683579900000|2023-05-08 21:05:00|7433.6|7429.6|7434.3|7430.3|7435.2|7431.2|7433.6|7429.6|0
1683580200000|2023-05-08 21:10:00|7434.5|7430.5|7434.3|7430.3|7434.6|7430.6|7434.1|7430.1|0
1683580500000|2023-05-08 21:15:00|7434.1|7430.1|7432.4|7428.4|7434.1|7430.1|7431.7|7427.7|0
1683580800000|2023-05-08 21:20:00|7432.6|7428.6|7432.4|7428.4|7433.6|7429.6|7432.4|7428.4|0
1683581100000|2023-05-08 21:25:00|7432.9|7428.9|7432.8|7428.8|7433.1|7429.1|7432.8|7428.8|0
1683581400000|2023-05-08 21:30:00|7432.9|7428.9|7432.6|7428.6|7432.9|7428.9|7432.6|7428.6|0
1683581700000|2023-05-08 21:35:00|7432.8|7428.8|7432.9|7428.9|7432.9|7428.9|7432.8|7428.8|0
1683582000000|2023-05-08 21:40:00|7433|7429|7433.1|7429.1|7433.4|7429.4|7433|7429|0
1683582300000|2023-05-08 21:45:00|7433.3|7429.3|7433.1|7429.1|7433.3|7429.3|7433.1|7429.1|0
1683582600000|2023-05-08 21:50:00|7433.6|7429.6|7433.1|7429.1|7433.6|7429.6|7433.1|7429.1|0
1683582900000|2023-05-08 21:55:00|7432.9|7428.9|7433.1|7429.1|7433.1|7429.1|7432.9|7428.9|0
1683583200000|2023-05-08 22:00:00|7433|7429|7432.8|7428.8|7433|7429|7429.8|7425.8|0
1683583500000|2023-05-08 22:05:00|7432.7|7428.7|7432.2|7428.2|7432.8|7428.8|7431.9|7427.9|0
1683583800000|2023-05-08 22:10:00|7432.6|7428.6|7431.4|7427.4|7432.8|7428.8|7430.5|7426.5|0
1683584100000|2023-05-08 22:15:00|7431.9|7427.9|7431.9|7427.9|7432.8|7428.8|7431.9|7427.9|0
1683584400000|2023-05-08 22:20:00|7432.2|7428.2|7431.4|7427.4|7432.8|7428.8|7430.5|7426.5|0
1683584700000|2023-05-08 22:25:00|7431.9|7427.9|7432.8|7428.8|7432.8|7428.8|7430.9|7426.9|0
1683585000000|2023-05-08 22:30:00|7432.7|7428.7|7429.7|7425.7|7432.8|7428.8|7429.7|7425.7|0
1683585300000|2023-05-08 22:35:00|7430|7426|7430.5|7426.5|7430.9|7426.9|7430|7426|0
1683585600000|2023-05-08 22:40:00|7430.7|7426.7|7430|7426|7430.9|7426.9|7429.6|7425.6|0
1683585900000|2023-05-08 22:45:00|7429.8|7425.8|7429.5|7425.5|7430.2|7426.2|7429.5|7425.5|0
1683586200000|2023-05-08 22:50:00|7430|7426|7431.4|7427.4|7431.4|7427.4|7429.5|7425.5|0
1683586500000|2023-05-08 22:55:00|7430.9|7426.9|7430|7426|7430.9|7426.9|7429.5|7425.5|0
1683586800000|2023-05-08 23:00:00|7430.4|7426.4|7430.8|7426.8|7431.3|7427.3|7430|7426|0
1683587100000|2023-05-08 23:05:00|7431|7427|7431|7427|7431.3|7427.3|7430.7|7426.7|0
1683587400000|2023-05-08 23:10:00|7431.3|7427.3|7430.8|7426.8|7432.2|7428.2|7430.8|7426.8|0
1683587700000|2023-05-08 23:15:00|7430.3|7427.3|7428.6|7425.6|7430.3|7427.3|7428.6|7425.6|0
1683588000000|2023-05-08 23:20:00|7428.8|7425.8|7429|7426|7429|7426|7428.1|7425.1|0
1683588300000|2023-05-08 23:25:00|7429.3|7426.3|7428.6|7425.6|7429.5|7426.5|7428.6|7425.6|0
1683588600000|2023-05-08 23:30:00|7429|7426|7428.6|7425.6|7429|7426|7428.6|7425.6|0
1683588900000|2023-05-08 23:35:00|7428.3|7425.3|7428.6|7425.6|7428.6|7425.6|7428.1|7425.1|0
1683589200000|2023-05-08 23:40:00|7428.1|7425.1|7429|7426|7429|7426|7428.1|7425.1|0
1683589500000|2023-05-08 23:45:00|7429.1|7426.1|7428.7|7425.7|7429.1|7426.1|7428.7|7425.7|0
1683589800000|2023-05-08 23:50:00|7429.1|7426.1|7429.7|7426.7|7429.9|7426.9|7428.7|7425.7|0
1683590100000|2023-05-08 23:55:00|7429.8|7426.8|7429.9|7426.9|7430.4|7427.4|7429.6|7426.6|0
1683590400000|2023-05-09 00:00:00|7429.6|7426.6|7428.7|7425.7|7429.6|7426.6|7427.3|7424.3|0
1683590700000|2023-05-09 00:05:00|7428.2|7425.2|7427.4|7424.4|7429.1|7426.1|7427.4|7424.4|0
1683591000000|2023-05-09 00:10:00|7427.7|7424.7|7428.7|7425.7|7428.7|7425.7|7427.3|7424.3|0
1683591300000|2023-05-09 00:15:00|7428.3|7425.3|7430.5|7427.5|7432.2|7429.2|7428.2|7425.2|0
1683591600000|2023-05-09 00:20:00|7430.4|7427.4|7430.5|7427.5|7430.5|7427.5|7429.6|7426.6|0
1683591900000|2023-05-09 00:25:00|7432.1|7429.1|7432.2|7429.2|7432.2|7429.2|7432.1|7429.1|0
1683592200000|2023-05-09 00:30:00|7432.1|7429.1|7433.9|7430.9|7435.6|7432.6|7432.1|7429.1|0
1683592500000|2023-05-09 00:35:00|7433|7430|7432.1|7429.1|7433.9|7430.9|7432.1|7429.1|0
1683592800000|2023-05-09 00:40:00|7430.5|7427.5|7430.5|7427.5|7432.1|7429.1|7430.4|7427.4|0
1683593100000|2023-05-09 00:45:00|7430.4|7427.4|7430.2|7427.2|7432.1|7429.1|7428.6|7425.6|0
1683593400000|2023-05-09 00:50:00|7431.9|7428.9|7431.9|7428.9|7431.9|7428.9|7430.2|7427.2|0
1683593700000|2023-05-09 00:55:00|7430.2|7427.2|7430.2|7427.2|7431.9|7428.9|7430.2|7427.2|0
1683594000000|2023-05-09 01:00:00|7428.5|7425.5|7430.2|7427.2|7430.2|7427.2|7428.5|7425.5|0
1683594300000|2023-05-09 01:05:00|7430.3|7427.3|7430.3|7427.3|7431.9|7428.9|7430.2|7427.2|0
1683594600000|2023-05-09 01:10:00|7431.1|7428.1|7432|7429|7432|7429|7431.1|7428.1|0
1683594900000|2023-05-09 01:15:00|7430.3|7427.3|7430.3|7427.3|7432|7429|7430.3|7427.3|0
1683595200000|2023-05-09 01:20:00|7432|7429|7432|7429|7432|7429|7432|7429|0
1683595500000|2023-05-09 01:25:00|7432.1|7429.1|7433.7|7430.7|7433.7|7430.7|7432.1|7429.1|0
1683595800000|2023-05-09 01:30:00|7432.1|7429.1|7432|7429|7433.8|7430.8|7432|7429|0
1683596400000|2023-05-09 01:40:00|7433.7|7430.7|7432|7429|7433.7|7430.7|7430.3|7427.3|0
1683596700000|2023-05-09 01:45:00|7430.3|7427.3|7432|7429|7432|7429|7428.6|7425.6|0
1683597000000|2023-05-09 01:50:00|7430.3|7427.3|7432|7429|7433.7|7430.7|7430.3|7427.3|0
1683597300000|2023-05-09 01:55:00|7433.7|7430.7|7432|7429|7433.7|7430.7|7432|7429|0
1683597600000|2023-05-09 02:00:00|7432.1|7429.1|7432.1|7429.1|7433.7|7430.7|7432|7429|0
1683597900000|2023-05-09 02:05:00|7432|7429|7430.4|7427.4|7432|7429|7430.4|7427.4|0
1683598200000|2023-05-09 02:10:00|7432|7429|7432.1|7429.1|7433.7|7430.7|7432|7429|0
1683598500000|2023-05-09 02:15:00|7432|7429|7433.9|7430.9|7433.9|7430.9|7432|7429|0
1683598800000|2023-05-09 02:20:00|7433.8|7430.8|7433.8|7430.8|7433.9|7430.9|7433.8|7430.8|0
1683599100000|2023-05-09 02:25:00|7432.2|7429.2|7432.1|7429.1|7432.2|7429.2|7432.1|7429.1|0
1683599400000|2023-05-09 02:30:00|7432.2|7429.2|7432.1|7429.1|7433.8|7430.8|7432.1|7429.1|0
1683599700000|2023-05-09 02:35:00|7432.2|7429.2|7432.3|7429.3|7433.8|7430.8|7432.1|7429.1|0
1683600000000|2023-05-09 02:40:00|7434|7431|7432.3|7429.3|7434|7431|7432.3|7429.3|0
1683600300000|2023-05-09 02:45:00|7433.1|7430.1|7432.3|7429.3|7434|7431|7432.3|7429.3|0
1683600600000|2023-05-09 02:50:00|7434|7431|7434|7431|7434|7431|7432.3|7429.3|0
1683600900000|2023-05-09 02:55:00|7432.3|7429.3|7434|7431|7434|7431|7432.3|7429.3|0
1683601500000|2023-05-09 03:05:00|7432.3|7429.3|7432.3|7429.3|7433.2|7430.2|7432.3|7429.3|0
1683601800000|2023-05-09 03:10:00|7433.2|7430.2|7434|7431|7434|7431|7433.2|7430.2|0
1683602100000|2023-05-09 03:15:00|7432.4|7429.4|7432.3|7429.3|7432.4|7429.4|7432.3|7429.3|0
1683602400000|2023-05-09 03:20:00|7430.6|7427.6|7432.3|7429.3|7432.3|7429.3|7430.6|7427.6|0
1683602700000|2023-05-09 03:25:00|7432.4|7429.4|7432.3|7429.3|7432.4|7429.4|7432.3|7429.3|0
1683603000000|2023-05-09 03:30:00|7432.4|7429.4|7434|7431|7434|7431|7432.3|7429.3|0
1683603600000|2023-05-09 03:40:00|7434.1|7431.1|7434.1|7431.1|7434.1|7431.1|7434|7431|0
1683603900000|2023-05-09 03:45:00|7434|7431|7434|7431|7434.1|7431.1|7433.2|7430.2|0
1683604500000|2023-05-09 03:55:00|7435.7|7432.7|7435.7|7432.7|7435.7|7432.7|7435.7|7432.7|0
1683604800000|2023-05-09 04:00:00|7434|7431|7435.7|7432.7|7435.7|7432.7|7434|7431|0
1683605100000|2023-05-09 04:05:00|7435.5|7432.5|7435.6|7432.6|7435.6|7432.6|7435.5|7432.5|0
1683605400000|2023-05-09 04:10:00|7435.5|7432.5|7435.6|7432.6|7435.6|7432.6|7435.5|7432.5|0
1683605700000|2023-05-09 04:15:00|7437.2|7434.2|7437.2|7434.2|7437.2|7434.2|7437.2|7434.2|0
1683606000000|2023-05-09 04:20:00|7435.6|7432.6|7436.4|7433.4|7436.4|7433.4|7435.5|7432.5|0
1683606300000|2023-05-09 04:25:00|7435.6|7432.6|7437.2|7434.2|7437.2|7434.2|7435.6|7432.6|0
1683606600000|2023-05-09 04:30:00|7437.3|7434.3|7437.2|7434.2|7439.1|7436.1|7437.2|7434.2|0
1683607200000|2023-05-09 04:40:00|7436.3|7433.3|7437.2|7434.2|7437.2|7434.2|7436.3|7433.3|0
1683607500000|2023-05-09 04:45:00|7435.5|7432.5|7437.2|7434.2|7437.2|7434.2|7435.5|7432.5|0
1683607800000|2023-05-09 04:50:00|7435.5|7432.5|7435.5|7432.5|7436.3|7433.3|7435.5|7432.5|0
1683608100000|2023-05-09 04:55:00|7436.3|7433.3|7435.5|7432.5|7437.2|7434.2|7435.5|7432.5|0
1683608400000|2023-05-09 05:00:00|7436.3|7433.3|7435.5|7432.5|7436.3|7433.3|7435.5|7432.5|0
1683608700000|2023-05-09 05:05:00|7435.6|7432.6|7435.5|7432.5|7435.6|7432.6|7435.5|7432.5|0
1683609000000|2023-05-09 05:10:00|7435.6|7432.6|7437.2|7434.2|7437.2|7434.2|7435.6|7432.6|0
1683609300000|2023-05-09 05:15:00|7437.3|7434.3|7438.1|7435.1|7439|7436|7437.3|7434.3|0
1683609600000|2023-05-09 05:20:00|7438.9|7435.9|7437.3|7434.3|7438.9|7435.9|7437.2|7434.2|0
1683609900000|2023-05-09 05:25:00|7438.1|7435.1|7437.3|7434.3|7438.1|7435.1|7437.3|7434.3|0
1683610200000|2023-05-09 05:30:00|7435.6|7432.6|7434.7|7431.7|7435.6|7432.6|7433.9|7430.9|0
1683610500000|2023-05-09 05:35:00|7433.9|7430.9|7435.6|7432.6|7435.6|7432.6|7433.9|7430.9|0
1683610800000|2023-05-09 05:40:00|7434.8|7431.8|7434|7431|7435.6|7432.6|7433.9|7430.9|0
1683611100000|2023-05-09 05:45:00|7432.3|7429.3|7432.3|7429.3|7432.3|7429.3|7432.3|7429.3|0
1683611400000|2023-05-09 05:50:00|7430.6|7427.6|7430.6|7427.6|7430.6|7427.6|7430.6|7427.6|0
1683611700000|2023-05-09 05:55:00|7430.7|7427.7|7430.6|7427.6|7431.6|7428.6|7430.6|7427.6|0
1683612000000|2023-05-09 06:00:00|7429|7426|7431.8|7429.8|7432.8|7430.8|7429|7425.5|339
1683612300000|2023-05-09 06:05:00|7431.5|7429.5|7428|7426|7432|7430|7426.8|7424.8|221
1683612600000|2023-05-09 06:10:00|7427.8|7425.8|7426|7424|7428.3|7426.3|7425.8|7423.8|73
1683612900000|2023-05-09 06:15:00|7425.8|7423.8|7422.5|7420.5|7425.8|7423.8|7422.5|7420.5|124
1683613200000|2023-05-09 06:20:00|7422.8|7420.8|7423.5|7421.5|7423.5|7421.5|7421.8|7419.8|57
1683613500000|2023-05-09 06:25:00|7423.3|7421.3|7421.3|7419.3|7423.3|7421.3|7420.8|7418.8|53
1683613800000|2023-05-09 06:30:00|7421.8|7419.8|7422.3|7420.3|7422.8|7420.8|7420.8|7418.8|53
1683614100000|2023-05-09 06:35:00|7421.8|7419.8|7421|7419|7422.3|7420.3|7420.5|7418.5|51
1683614400000|2023-05-09 06:40:00|7420.8|7418.8|7422.5|7420.5|7422.8|7420.8|7419.3|7417.3|55
1683614700000|2023-05-09 06:45:00|7422.8|7420.8|7421|7419|7423|7421|7420.5|7418.5|100
1683615000000|2023-05-09 06:50:00|7421.3|7419.3|7421.3|7419.3|7422.3|7420.3|7420.8|7418.8|31
1683615300000|2023-05-09 06:55:00|7421|7419|7421.3|7419.3|7422.3|7420.3|7419.5|7417.5|213
1683615600000|2023-05-09 07:00:00|7420.8|7419.8|7409|7408|7424.8|7423.8|7408|7407|1952
1683615900000|2023-05-09 07:05:00|7409.3|7408.3|7408.3|7407.3|7411.3|7410.3|7403|7402|1276
1683616200000|2023-05-09 07:10:00|7407.5|7406.5|7409.8|7408.8|7415.3|7414.3|7405.8|7404.8|671
1683616500000|2023-05-09 07:15:00|7409.5|7408.5|7414.8|7413.8|7417.3|7416.3|7408.5|7407.5|416
1683616800000|2023-05-09 07:20:00|7414.5|7413.5|7415.8|7414.8|7418.3|7417.3|7411.8|7410.8|427
1683617100000|2023-05-09 07:25:00|7415.5|7414.5|7418.3|7417.3|7418.3|7417.3|7414.3|7413.3|476
1683617400000|2023-05-09 07:30:00|7418|7417|7413.8|7412.8|7419.3|7418.3|7413.5|7412.5|509
1683617700000|2023-05-09 07:35:00|7413.5|7412.5|7408.3|7407.3|7413.5|7412.5|7407.8|7406.8|364
1683618000000|2023-05-09 07:40:00|7408.5|7407.5|7411.3|7410.3|7411.8|7410.8|7407.3|7406.3|362
1683618300000|2023-05-09 07:45:00|7411|7410|7409.3|7408.3|7411.8|7410.8|7408.8|7407.8|274
1683618600000|2023-05-09 07:50:00|7409.5|7408.5|7413.8|7412.8|7415|7414|7409.3|7408.3|229
1683618900000|2023-05-09 07:55:00|7413.5|7412.5|7407.8|7406.8|7413.8|7412.8|7407|7406|227
1683619200000|2023-05-09 08:00:00|7408.3|7407.3|7411.5|7410.5|7414.3|7413.3|7406.3|7405.3|350
1683619500000|2023-05-09 08:05:00|7411.8|7410.8|7411|7410|7414.3|7413.3|7410.3|7409.3|208
1683619800000|2023-05-09 08:10:00|7411.3|7410.3|7408.3|7407.3|7411.3|7410.3|7407.8|7406.8|264
1683620100000|2023-05-09 08:15:00|7408.5|7407.5|7405.3|7404.3|7408.5|7407.5|7404.5|7403.5|303
1683620400000|2023-05-09 08:20:00|7405.5|7404.5|7402.8|7401.8|7406.3|7405.3|7402|7401|250
1683620700000|2023-05-09 08:25:00|7402.5|7401.5|7396.3|7395.3|7403.5|7402.5|7396.3|7395.3|407
1683621000000|2023-05-09 08:30:00|7395.8|7394.8|7394.5|7393.5|7396.5|7395.5|7391.5|7390.5|533
1683621300000|2023-05-09 08:35:00|7394.3|7393.3|7394|7393|7395.3|7394.3|7392.3|7391.3|219
1683621600000|2023-05-09 08:40:00|7393.8|7392.8|7390.3|7389.3|7395|7394|7389.8|7388.8|230
1683621900000|2023-05-09 08:45:00|7390|7389|7392.5|7391.5|7392.8|7391.8|7387.3|7386.3|370
1683622200000|2023-05-09 08:50:00|7392.3|7391.3|7394.3|7393.3|7395.5|7394.5|7390|7389|281
1683622500000|2023-05-09 08:55:00|7394.5|7393.5|7393.3|7392.3|7394.5|7393.5|7391.5|7390.5|303
1683622800000|2023-05-09 09:00:00|7393|7392|7395.5|7394.5|7396|7395|7392.3|7391.3|387
1683623100000|2023-05-09 09:05:00|7395.3|7394.3|7387.5|7386.5|7395.3|7394.3|7387.5|7386.5|169
1683623400000|2023-05-09 09:10:00|7387.8|7386.8|7382.1|7381.1|7388.3|7387.3|7380.5|7379.5|398
1683623700000|2023-05-09 09:15:00|7381.9|7380.9|7379.4|7378.4|7383.1|7382.1|7379.4|7378.4|486
1683624000000|2023-05-09 09:20:00|7379.9|7378.9|7378.4|7377.4|7380.4|7379.4|7377.4|7376.4|554
1683624300000|2023-05-09 09:25:00|7378.1|7377.1|7378.9|7377.9|7380.4|7379.4|7377.4|7376.4|264
1683624600000|2023-05-09 09:30:00|7378.6|7377.6|7379.4|7378.4|7379.9|7378.9|7376.4|7375.4|248
1683624900000|2023-05-09 09:35:00|7380.4|7379.4|7381.1|7380.1|7383.9|7382.9|7380.4|7379.4|1581
1683625200000|2023-05-09 09:40:00|7380.9|7379.9|7380.6|7379.6|7382.9|7381.9|7380.6|7379.6|165
1683625500000|2023-05-09 09:45:00|7380.4|7379.4|7381.9|7380.9|7382.4|7381.4|7379.6|7378.6|215
1683625800000|2023-05-09 09:50:00|7381.6|7380.6|7377.9|7376.9|7381.6|7380.6|7376.1|7375.1|358
1683626100000|2023-05-09 09:55:00|7378.1|7377.1|7380.9|7379.9|7381.6|7380.6|7377.9|7376.9|262
1683626400000|2023-05-09 10:00:00|7381.4|7380.4|7380.4|7379.4|7381.9|7380.9|7378.1|7377.1|1215
1683626700000|2023-05-09 10:05:00|7380.1|7379.1|7376.4|7375.4|7380.4|7379.4|7376.4|7375.4|130
1683627000000|2023-05-09 10:10:00|7376.6|7375.6|7376.9|7375.9|7377.9|7376.9|7375.6|7374.6|199
1683627300000|2023-05-09 10:15:00|7376.6|7375.6|7374.4|7373.4|7376.9|7375.9|7373.6|7372.6|147
1683627600000|2023-05-09 10:20:00|7374.1|7373.1|7374.9|7373.9|7376.4|7375.4|7373.9|7372.9|233
1683627900000|2023-05-09 10:25:00|7375.1|7374.1|7372.4|7371.4|7375.4|7374.4|7371.4|7370.4|295
1683628200000|2023-05-09 10:30:00|7371.9|7370.9|7376.4|7375.4|7376.6|7375.6|7370.6|7369.6|268
1683628500000|2023-05-09 10:35:00|7376.6|7375.6|7379.9|7378.9|7380.6|7379.6|7375.6|7374.6|185
1683628800000|2023-05-09 10:40:00|7380.1|7379.1|7380.1|7379.1|7380.6|7379.6|7377.4|7376.4|163
1683629100000|2023-05-09 10:45:00|7379.9|7378.9|7377.9|7376.9|7380.4|7379.4|7377.1|7376.1|157
1683629400000|2023-05-09 10:50:00|7378.1|7377.1|7376.4|7375.4|7379.6|7378.6|7376.4|7375.4|170
1683629700000|2023-05-09 10:55:00|7376.6|7375.6|7374.1|7373.1|7376.9|7375.9|7373.6|7372.6|111
1683630000000|2023-05-09 11:00:00|7373.4|7372.4|7375.9|7374.9|7377.6|7376.6|7373.4|7372.4|173
1683630300000|2023-05-09 11:05:00|7375.6|7374.6|7372.9|7371.9|7375.9|7374.9|7372.4|7371.4|243
1683630600000|2023-05-09 11:10:00|7373.1|7372.1|7368.9|7367.9|7373.4|7372.4|7368.6|7367.6|276
1683630900000|2023-05-09 11:15:00|7369.1|7368.1|7365.4|7364.4|7369.4|7368.4|7364.4|7363.4|415
1683631200000|2023-05-09 11:20:00|7365.1|7364.1|7364.1|7363.1|7366.9|7365.9|7363.1|7362.1|227
1683631500000|2023-05-09 11:25:00|7364.4|7363.4|7362.4|7361.4|7364.6|7363.6|7360.4|7359.4|244
1683631800000|2023-05-09 11:30:00|7362.6|7361.6|7361.1|7360.1|7362.9|7361.9|7359.9|7358.9|255
1683632100000|2023-05-09 11:35:00|7360.9|7359.9|7359.4|7358.4|7363.1|7362.1|7358.9|7357.9|187
1683632400000|2023-05-09 11:40:00|7359.1|7358.1|7361.9|7360.9|7362.4|7361.4|7356.9|7355.9|187
1683632700000|2023-05-09 11:45:00|7361.6|7360.6|7364.9|7363.9|7365.1|7364.1|7359.9|7358.9|226
1683633000000|2023-05-09 11:50:00|7364.6|7363.6|7364.4|7363.4|7364.9|7363.9|7361.9|7360.9|200
1683633300000|2023-05-09 11:55:00|7364.9|7363.9|7363.4|7362.4|7365.4|7364.4|7362.6|7361.6|197
1683633600000|2023-05-09 12:00:00|7363.1|7362.1|7365.1|7364.1|7365.9|7364.9|7362.6|7361.6|246
1683633900000|2023-05-09 12:05:00|7365.4|7364.4|7368.6|7367.6|7368.9|7367.9|7363.4|7362.4|361
1683634200000|2023-05-09 12:10:00|7368.4|7367.4|7372.4|7371.4|7372.9|7371.9|7368.4|7367.4|277
1683634500000|2023-05-09 12:15:00|7372.9|7371.9|7369.9|7368.9|7372.9|7371.9|7368.1|7367.1|344
1683634800000|2023-05-09 12:20:00|7370.9|7369.9|7366.9|7365.9|7370.9|7369.9|7366.4|7365.4|259
1683635100000|2023-05-09 12:25:00|7367.4|7366.4|7368.4|7367.4|7368.4|7367.4|7366.4|7365.4|223
1683635400000|2023-05-09 12:30:00|7368.1|7367.1|7367.9|7366.9|7368.1|7367.1|7366.1|7365.1|261
1683635700000|2023-05-09 12:35:00|7367.6|7366.6|7368.4|7367.4|7369.1|7368.1|7363.9|7362.9|445
1683636000000|2023-05-09 12:40:00|7368.1|7367.1|7363.4|7362.4|7369.4|7368.4|7362.9|7361.9|308
1683636300000|2023-05-09 12:45:00|7363.6|7362.6|7362.6|7361.6|7363.9|7362.9|7359.6|7358.6|262
1683636600000|2023-05-09 12:50:00|7362.9|7361.9|7360.9|7359.9|7362.9|7361.9|7360.6|7359.6|234
1683636900000|2023-05-09 12:55:00|7360.6|7359.6|7361.9|7360.9|7363.9|7362.9|7360.4|7359.4|344
1683637200000|2023-05-09 13:00:00|7361.4|7360.4|7362.9|7361.9|7364.4|7363.4|7359.4|7358.4|578
1683637500000|2023-05-09 13:05:00|7363.1|7362.1|7366.9|7365.9|7367.4|7366.4|7362.9|7361.9|308
1683637800000|2023-05-09 13:10:00|7367.1|7366.1|7365.4|7364.4|7367.9|7366.9|7364.9|7363.9|364
1683638100000|2023-05-09 13:15:00|7365.1|7364.1|7364.9|7363.9|7366.4|7365.4|7363.1|7362.1|278
1683638400000|2023-05-09 13:20:00|7365.4|7364.4|7368.9|7367.9|7369.1|7368.1|7364.9|7363.9|227
1683638700000|2023-05-09 13:25:00|7369.1|7368.1|7369.1|7368.1|7369.9|7368.9|7367.4|7366.4|178
1683639000000|2023-05-09 13:30:00|7368.9|7367.9|7366.4|7365.4|7369.9|7368.9|7363.6|7362.6|766
1683639300000|2023-05-09 13:35:00|7366.6|7365.6|7365.1|7364.1|7366.9|7365.9|7364.4|7363.4|441
1683639600000|2023-05-09 13:40:00|7364.9|7363.9|7369.6|7368.6|7371.9|7370.9|7363.9|7362.9|499
1683639900000|2023-05-09 13:45:00|7369.9|7368.9|7370.4|7369.4|7370.4|7369.4|7366.9|7365.9|440
1683640200000|2023-05-09 13:50:00|7370.1|7369.1|7375.6|7374.6|7375.9|7374.9|7369.4|7368.4|679
1683640500000|2023-05-09 13:55:00|7375.4|7374.4|7381.4|7380.4|7382.9|7381.9|7375.4|7374.4|546
1683640800000|2023-05-09 14:00:00|7381.1|7380.1|7378.4|7377.4|7383.6|7382.6|7376.6|7375.6|428
1683641100000|2023-05-09 14:05:00|7378.6|7377.6|7373.9|7372.9|7380.1|7379.1|7373.4|7372.4|527
1683641400000|2023-05-09 14:10:00|7374.1|7373.1|7372.9|7371.9|7375.9|7374.9|7372.1|7371.1|347
1683641700000|2023-05-09 14:15:00|7372.6|7371.6|7376.4|7375.4|7377.4|7376.4|7372.6|7371.6|321
1683642000000|2023-05-09 14:20:00|7376.1|7375.1|7377.4|7376.4|7377.9|7376.9|7375.4|7374.4|394
1683642300000|2023-05-09 14:25:00|7377.1|7376.1|7378.4|7377.4|7380.6|7379.6|7376.9|7375.9|431
1683642600000|2023-05-09 14:30:00|7378.1|7377.1|7378.1|7377.1|7379.4|7378.4|7376.6|7375.6|582
1683642900000|2023-05-09 14:35:00|7378.4|7377.4|7382.4|7381.4|7383.1|7382.1|7377.4|7376.4|550
1683643200000|2023-05-09 14:40:00|7382.6|7381.6|7385.4|7384.4|7387.4|7386.4|7381.4|7380.4|552
1683643500000|2023-05-09 14:45:00|7385.6|7384.6|7387.1|7386.1|7388.9|7387.9|7384.1|7383.1|669
1683643800000|2023-05-09 14:50:00|7386.9|7385.9|7385.9|7384.9|7388.1|7387.1|7385.1|7384.1|579
1683644100000|2023-05-09 14:55:00|7386.1|7385.1|7385.4|7384.4|7388.4|7387.4|7385.4|7384.4|708
1683644400000|2023-05-09 15:00:00|7385.9|7384.9|7388.4|7387.4|7388.4|7387.4|7384.9|7383.9|444
1683644700000|2023-05-09 15:05:00|7388.1|7387.1|7389.9|7388.9|7390.4|7389.4|7387.1|7386.1|464
1683645000000|2023-05-09 15:10:00|7390.1|7389.1|7386.4|7385.4|7390.4|7389.4|7383.4|7382.4|518
1683645300000|2023-05-09 15:15:00|7386.1|7385.1|7391.4|7390.4|7391.6|7390.6|7385.9|7384.9|612
1683645600000|2023-05-09 15:20:00|7391.1|7390.1|7389.9|7388.9|7394.4|7393.4|7389.4|7388.4|1040
1683645900000|2023-05-09 15:25:00|7390.4|7389.4|7385.9|7384.9|7390.9|7389.9|7385.6|7384.6|1088
1683646200000|2023-05-09 15:30:00|7386.4|7384.4|7395.4|7393.4|7395.4|7393.4|7385.6|7383.6|4115
1683646500000|2023-05-09 15:35:00|7395.9|7393.9|7388.1|7386.1|7396.9|7394.9|7387.4|7385.4|1543
1683646800000|2023-05-09 15:40:00|7388.4|7386.4|7388.4|7386.4|7390.9|7388.9|7388.4|7386.4|313
1683647100000|2023-05-09 15:45:00|7388.6|7386.6|7387.4|7385.4|7389.4|7387.4|7386.9|7384.9|340
1683647400000|2023-05-09 15:50:00|7387.6|7385.6|7385.9|7383.9|7388.1|7386.1|7385.9|7383.9|355
1683647700000|2023-05-09 15:55:00|7384.9|7382.9|7384.9|7382.9|7386.6|7384.6|7383.4|7381.4|286
1683648000000|2023-05-09 16:00:00|7385.1|7383.1|7385.9|7383.9|7387.9|7385.9|7384.6|7382.6|193
1683648300000|2023-05-09 16:05:00|7386.1|7384.1|7388.9|7386.9|7389.4|7387.4|7386.1|7384.1|197
1683648600000|2023-05-09 16:10:00|7388.6|7386.6|7386.1|7384.1|7388.9|7386.9|7385.4|7383.4|66
1683648900000|2023-05-09 16:15:00|7386.4|7384.4|7386.6|7384.6|7388.1|7386.1|7385.4|7383.4|41
1683649200000|2023-05-09 16:20:00|7386.4|7384.4|7387.9|7385.9|7389.1|7387.1|7385.9|7383.9|86
1683649500000|2023-05-09 16:25:00|7387.6|7385.6|7385.6|7383.6|7388.4|7386.4|7385.4|7383.4|68
1683649800000|2023-05-09 16:30:00|7385.9|7383.9|7387.6|7385.6|7388.1|7386.1|7385.4|7383.4|84
1683650100000|2023-05-09 16:35:00|7387.9|7385.9|7385.4|7383.4|7388.1|7386.1|7385.1|7383.1|25
1683650400000|2023-05-09 16:40:00|7385.6|7383.6|7385.9|7383.9|7386.6|7384.6|7384.4|7382.4|80
1683650700000|2023-05-09 16:45:00|7386.4|7384.4|7386.4|7384.4|7386.6|7384.6|7385.4|7383.4|36
1683651000000|2023-05-09 16:50:00|7386.1|7384.1|7387.9|7385.9|7388.9|7386.9|7386.1|7384.1|22
1683651300000|2023-05-09 16:55:00|7388.1|7386.1|7390.1|7388.1|7391.1|7389.1|7388.1|7386.1|55
1683651600000|2023-05-09 17:00:00|7390.4|7388.4|7389.6|7387.6|7390.9|7388.9|7389.1|7387.1|33
1683651900000|2023-05-09 17:05:00|7389.9|7387.9|7389.1|7387.1|7390.6|7388.6|7388.9|7386.9|7
1683652200000|2023-05-09 17:10:00|7389.4|7387.4|7387.6|7385.6|7389.9|7387.9|7387.1|7385.1|35
1683652500000|2023-05-09 17:15:00|7387.9|7385.9|7389.1|7387.1|7389.6|7387.6|7387.6|7385.6|29
1683652800000|2023-05-09 17:20:00|7388.9|7386.9|7388.1|7386.1|7389.4|7387.4|7388.1|7386.1|7
1683653100000|2023-05-09 17:25:00|7388.4|7386.4|7390.4|7388.4|7391.4|7389.4|7387.9|7385.9|36
1683653400000|2023-05-09 17:30:00|7390.6|7388.6|7391.9|7389.9|7392.4|7390.4|7390.6|7388.6|44
1683653700000|2023-05-09 17:35:00|7392.1|7390.1|7390.1|7388.1|7392.4|7390.4|7389.1|7387.1|34
1683654000000|2023-05-09 17:40:00|7390.4|7388.4|7391.4|7389.4|7391.6|7389.6|7390.1|7388.1|50
1683654300000|2023-05-09 17:45:00|7391.1|7389.1|7393.4|7391.4|7393.9|7391.9|7390.6|7388.6|49
1683654600000|2023-05-09 17:50:00|7393.1|7391.1|7396.4|7394.4|7396.4|7394.4|7392.4|7390.4|72
1683654900000|2023-05-09 17:55:00|7396.1|7394.1|7397.6|7395.6|7398.4|7396.4|7396.1|7394.1|54
1683655200000|2023-05-09 18:00:00|7397.9|7395.9|7399.1|7397.1|7400.6|7398.6|7397.6|7395.6|51
1683655500000|2023-05-09 18:05:00|7399.4|7397.4|7399.6|7397.6|7399.9|7397.9|7397.1|7395.1|29
1683655800000|2023-05-09 18:10:00|7399.4|7397.4|7398.6|7396.6|7399.4|7397.4|7397.6|7395.6|47
1683656100000|2023-05-09 18:15:00|7398.9|7396.9|7399.6|7397.6|7400.6|7398.6|7398.6|7396.6|33
1683656400000|2023-05-09 18:20:00|7399.9|7397.9|7398.4|7396.4|7400.9|7398.9|7398.4|7396.4|13
1683656700000|2023-05-09 18:25:00|7398.1|7396.1|7398.6|7396.6|7398.9|7396.9|7397.4|7395.4|32
1683657000000|2023-05-09 18:30:00|7398.9|7396.9|7398.1|7396.1|7399.9|7397.9|7397.6|7395.6|17
1683657300000|2023-05-09 18:35:00|7398.4|7396.4|7398.1|7396.1|7399.6|7397.6|7398.1|7396.1|8
1683657600000|2023-05-09 18:40:00|7398.4|7396.4|7398.9|7396.9|7399.1|7397.1|7398.4|7396.4|24
1683657900000|2023-05-09 18:45:00|7398.6|7396.6|7399.1|7397.1|7399.1|7397.1|7398.1|7396.1|18
1683658200000|2023-05-09 18:50:00|7399.4|7397.4|7394.4|7392.4|7400.9|7398.9|7393.6|7391.6|196
1683658500000|2023-05-09 18:55:00|7394.6|7392.6|7396.9|7394.9|7398.9|7396.9|7394.6|7392.6|52
1683658800000|2023-05-09 19:00:00|7397.4|7395.4|7399.1|7397.1|7399.4|7397.4|7397.4|7395.4|40
1683659100000|2023-05-09 19:05:00|7399.4|7397.4|7399.9|7397.9|7400.9|7398.9|7398.6|7396.6|17
1683659400000|2023-05-09 19:10:00|7399.6|7397.6|7398.1|7396.1|7399.9|7397.9|7398.1|7396.1|13
1683659700000|2023-05-09 19:15:00|7398.4|7396.4|7396.6|7394.6|7398.4|7396.4|7396.6|7394.6|13
1683660000000|2023-05-09 19:20:00|7396.9|7394.9|7397.9|7395.9|7399.4|7397.4|7396.9|7394.9|89
1683660300000|2023-05-09 19:25:00|7398.1|7396.1|7398.6|7396.6|7399.4|7397.4|7396.9|7394.9|52
1683660600000|2023-05-09 19:30:00|7398.9|7396.9|7400.1|7398.1|7400.9|7398.9|7398.1|7396.1|46
1683660900000|2023-05-09 19:35:00|7400.4|7398.4|7399.1|7397.1|7400.6|7398.6|7398.6|7396.6|18
1683661200000|2023-05-09 19:40:00|7398.9|7396.9|7397.1|7395.1|7399.6|7397.6|7395.9|7393.9|62
1683661500000|2023-05-09 19:45:00|7397.4|7395.4|7397.4|7395.4|7398.4|7396.4|7396.1|7394.1|42
1683661800000|2023-05-09 19:50:00|7397.6|7395.6|7396.1|7394.1|7397.9|7395.9|7395.9|7393.9|140
1683662100000|2023-05-09 19:55:00|7395.9|7393.9|7394.6|7392.6|7396.4|7394.4|7392.9|7390.9|230
1683662400000|2023-05-09 20:00:00|7395.6|7391.6|7399.5|7395.5|7400.1|7396.1|7393.4|7389.4|0
1683662700000|2023-05-09 20:05:00|7399.2|7395.2|7402.2|7398.2|7402.2|7398.2|7399.2|7395.2|0
1683663000000|2023-05-09 20:10:00|7401.9|7397.9|7399.6|7395.6|7402.7|7398.7|7399.6|7395.6|0
1683663300000|2023-05-09 20:15:00|7399.2|7395.2|7399|7395|7400.4|7396.4|7399|7395|0
1683663600000|2023-05-09 20:20:00|7399.5|7395.5|7399.8|7395.8|7401.2|7397.2|7399.5|7395.5|0
1683663900000|2023-05-09 20:25:00|7399.5|7395.5|7398.6|7394.6|7399.8|7395.8|7398.1|7394.1|0
1683664200000|2023-05-09 20:30:00|7399|7395|7399.5|7395.5|7399.8|7395.8|7398.9|7394.9|0
1683664500000|2023-05-09 20:35:00|7399.4|7395.4|7399.8|7395.8|7401.2|7397.2|7398.9|7394.9|0
1683664800000|2023-05-09 20:40:00|7400.8|7396.8|7401.1|7397.1|7401.7|7397.7|7400.3|7396.3|0
1683665100000|2023-05-09 20:45:00|7401.5|7397.5|7401.1|7397.1|7401.6|7397.6|7400.8|7396.8|0
1683665400000|2023-05-09 20:50:00|7400.8|7396.8|7398.9|7394.9|7400.8|7396.8|7398.9|7394.9|0
1683665700000|2023-05-09 20:55:00|7399.4|7395.4|7396.1|7392.1|7399.4|7395.4|7395.3|7391.3|0
1683666000000|2023-05-09 21:00:00|7396|7392|7394.9|7390.9|7396.1|7392.1|7394.9|7390.9|0
1683666300000|2023-05-09 21:05:00|7395|7391|7394.9|7390.9|7395.8|7391.8|7394.8|7390.8|0
1683666600000|2023-05-09 21:10:00|7394.8|7390.8|7395.3|7391.3|7396|7392|7393.6|7389.6|0
1683666900000|2023-05-09 21:15:00|7395.2|7391.2|7395.2|7391.2|7395.5|7391.5|7394.5|7390.5|0
1683667200000|2023-05-09 21:20:00|7395.7|7391.7|7395.4|7391.4|7395.7|7391.7|7394.9|7390.9|0
1683667500000|2023-05-09 21:25:00|7395.2|7391.2|7395.4|7391.4|7395.4|7391.4|7394.9|7390.9|0
1683667800000|2023-05-09 21:30:00|7395.2|7391.2|7395.2|7391.2|7395.2|7391.2|7395.2|7391.2|0
1683668100000|2023-05-09 21:35:00|7394.7|7390.7|7393.7|7389.7|7395.2|7391.2|7393.7|7389.7|0
1683668400000|2023-05-09 21:40:00|7394|7390|7394.9|7390.9|7394.9|7390.9|7393.9|7389.9|0
1683668700000|2023-05-09 21:45:00|7395.2|7391.2|7395.4|7391.4|7395.4|7391.4|7395.2|7391.2|0
1683669000000|2023-05-09 21:50:00|7395.7|7391.7|7396.1|7392.1|7396.1|7392.1|7395.7|7391.7|0
1683669300000|2023-05-09 21:55:00|7396.3|7392.3|7395.7|7391.7|7396.3|7392.3|7395.4|7391.4|0
1683669600000|2023-05-09 22:00:00|7393.9|7389.9|7394.2|7390.2|7394.4|7390.4|7392|7388|0
1683669900000|2023-05-09 22:05:00|7394.6|7390.6|7395|7391|7395.9|7391.9|7394.2|7390.2|0
1683670200000|2023-05-09 22:10:00|7395.4|7391.4|7395.4|7391.4|7396.4|7392.4|7394.5|7390.5|0
1683670500000|2023-05-09 22:15:00|7395.9|7391.9|7397.3|7393.3|7397.3|7393.3|7395.4|7391.4|0
1683670800000|2023-05-09 22:20:00|7397.6|7393.6|7398.1|7394.1|7398.6|7394.6|7397.4|7393.4|0
1683671100000|2023-05-09 22:25:00|7397.6|7393.6|7398.6|7394.6|7399|7395|7397.6|7393.6|0
1683671400000|2023-05-09 22:30:00|7399|7395|7399.5|7395.5|7400.3|7396.3|7398.6|7394.6|0
1683671700000|2023-05-09 22:35:00|7399.8|7395.8|7399|7395|7400.9|7396.9|7399|7395|0
1683672000000|2023-05-09 22:40:00|7398.8|7394.8|7399|7395|7399.8|7395.8|7397.6|7393.6|0
1683672300000|2023-05-09 22:45:00|7398.7|7394.7|7399.5|7395.5|7399.8|7395.8|7398.7|7394.7|0
1683672600000|2023-05-09 22:50:00|7399.8|7395.8|7399.8|7395.8|7400.4|7396.4|7399.8|7395.8|0
1683672900000|2023-05-09 22:55:00|7399.7|7395.7|7399.5|7395.5|7399.8|7395.8|7399.5|7395.5|0
1683673200000|2023-05-09 23:00:00|7399|7395|7399.8|7395.8|7399.8|7395.8|7399|7395|0
1683673500000|2023-05-09 23:05:00|7399.5|7395.5|7399.8|7395.8|7400.3|7396.3|7399.5|7395.5|0
1683673800000|2023-05-09 23:10:00|7399.5|7395.5|7398.9|7394.9|7399.5|7395.5|7398.6|7394.6|0
1683674100000|2023-05-09 23:15:00|7398.4|7395.4|7398.1|7395.1|7398.9|7395.9|7397.6|7394.6|0
1683674400000|2023-05-09 23:20:00|7398.3|7395.3|7398.4|7395.4|7399|7396|7398.1|7395.1|0
1683674700000|2023-05-09 23:25:00|7398.3|7395.3|7398|7395|7398.4|7395.4|7398|7395|0
1683675000000|2023-05-09 23:30:00|7397.5|7394.5|7398|7395|7398|7395|7397.5|7394.5|0
1683675300000|2023-05-09 23:35:00|7397.5|7394.5|7398|7395|7398|7395|7397.5|7394.5|0
1683675600000|2023-05-09 23:40:00|7397.5|7394.5|7401.1|7398.1|7401.1|7398.1|7397.5|7394.5|0
1683675900000|2023-05-09 23:45:00|7401.4|7398.4|7400.6|7397.6|7402.8|7399.8|7400.6|7397.6|0
1683676200000|2023-05-09 23:50:00|7400.2|7397.2|7399.7|7396.7|7400.6|7397.6|7399.2|7396.2|0
1683676500000|2023-05-09 23:55:00|7400.2|7397.2|7401.1|7398.1|7401.1|7398.1|7399.9|7396.9|0
1683676800000|2023-05-10 00:00:00|7400.6|7397.6|7399.6|7396.6|7400.6|7397.6|7398.3|7395.3|0
1683677100000|2023-05-10 00:05:00|7399.1|7396.1|7401|7398|7401.8|7398.8|7399.1|7396.1|0
1683677400000|2023-05-10 00:10:00|7401.3|7398.3|7403.1|7400.1|7403.7|7400.7|7401.3|7398.3|0
1683677700000|2023-05-10 00:15:00|7403|7400|7402|7399|7403|7400|7400.1|7397.1|0
1683678000000|2023-05-10 00:20:00|7403.6|7400.6|7405.5|7402.5|7405.5|7402.5|7403.6|7400.6|0
1683678300000|2023-05-10 00:25:00|7403.8|7400.8|7403.8|7400.8|7404.7|7401.7|7403.8|7400.8|0
1683678600000|2023-05-10 00:30:00|7402.1|7399.1|7402.1|7399.1|7402.1|7399.1|7402.1|7399.1|0
1683678900000|2023-05-10 00:35:00|7400.4|7397.4|7402.1|7399.1|7402.1|7399.1|7400.4|7397.4|0
1683679200000|2023-05-10 00:40:00|7402.2|7399.2|7402.2|7399.2|7402.2|7399.2|7402.1|7399.1|0
1683679500000|2023-05-10 00:45:00|7402.1|7399.1|7398.8|7395.8|7402.1|7399.1|7398.8|7395.8|0
1683679800000|2023-05-10 00:50:00|7400.5|7397.5|7400.5|7397.5|7400.5|7397.5|7398.8|7395.8|0
1683680400000|2023-05-10 01:00:00|7402.2|7399.2|7402.2|7399.2|7402.2|7399.2|7400.5|7397.5|0
1683680700000|2023-05-10 01:05:00|7400.5|7397.5|7402.2|7399.2|7402.2|7399.2|7400.5|7397.5|0
1683681300000|2023-05-10 01:15:00|7402.1|7399.1|7400.5|7397.5|7402.2|7399.2|7400.4|7397.4|0
1683681600000|2023-05-10 01:20:00|7402.1|7399.1|7402.1|7399.1|7402.2|7399.2|7400.5|7397.5|0
1683681900000|2023-05-10 01:25:00|7400.5|7397.5|7400.4|7397.4|7402.1|7399.1|7400.4|7397.4|0
1683682200000|2023-05-10 01:30:00|7402.1|7399.1|7398.7|7395.7|7402.1|7399.1|7398.7|7395.7|0
1683682500000|2023-05-10 01:35:00|7398.8|7395.8|7400.4|7397.4|7400.4|7397.4|7398.7|7395.7|0
1683682800000|2023-05-10 01:40:00|7399.6|7396.6|7398.7|7395.7|7400.5|7397.5|7398.7|7395.7|0
1683683100000|2023-05-10 01:45:00|7400.4|7397.4|7400.5|7397.5|7400.5|7397.5|7398.8|7395.8|0
1683683400000|2023-05-10 01:50:00|7402.1|7399.1|7400.4|7397.4|7402.1|7399.1|7400.4|7397.4|0
1683683700000|2023-05-10 01:55:00|7398.7|7395.7|7400.4|7397.4|7400.4|7397.4|7398.7|7395.7|0
1683684000000|2023-05-10 02:00:00|7402.1|7399.1|7400.4|7397.4|7402.1|7399.1|7400.4|7397.4|0
1683684600000|2023-05-10 02:10:00|7398.7|7395.7|7398.7|7395.7|7400.4|7397.4|7398.7|7395.7|0
1683684900000|2023-05-10 02:15:00|7400.4|7397.4|7400.4|7397.4|7400.4|7397.4|7398.7|7395.7|0
1683685200000|2023-05-10 02:20:00|7399.5|7396.5|7400.4|7397.4|7400.4|7397.4|7399.5|7396.5|0
1683685500000|2023-05-10 02:25:00|7402.1|7399.1|7400.4|7397.4|7402.1|7399.1|7400.4|7397.4|0
1683685800000|2023-05-10 02:30:00|7402.1|7399.1|7402.1|7399.1|7402.1|7399.1|7402.1|7399.1|0
1683686100000|2023-05-10 02:35:00|7401.2|7398.2|7402.1|7399.1|7402.1|7399.1|7400.4|7397.4|0
1683686400000|2023-05-10 02:40:00|7402|7399|7401.2|7398.2|7402.1|7399.1|7400.4|7397.4|0
1683686700000|2023-05-10 02:45:00|7402|7399|7400.3|7397.3|7402|7399|7400.3|7397.3|0
1683687000000|2023-05-10 02:50:00|7400.2|7397.2|7400.2|7397.2|7400.2|7397.2|7398.5|7395.5|0
1683687300000|2023-05-10 02:55:00|7400.3|7397.3|7400.3|7397.3|7400.3|7397.3|7400.3|7397.3|0
1683687600000|2023-05-10 03:00:00|7402|7399|7400.3|7397.3|7402|7399|7400.3|7397.3|0
1683687900000|2023-05-10 03:05:00|7401.1|7398.1|7400.3|7397.3|7401.1|7398.1|7400.3|7397.3|0
1683688200000|2023-05-10 03:10:00|7401.9|7398.9|7400.3|7397.3|7401.9|7398.9|7400.3|7397.3|0
1683688500000|2023-05-10 03:15:00|7401.1|7398.1|7400.3|7397.3|7401.9|7398.9|7400.3|7397.3|0
1683688800000|2023-05-10 03:20:00|7400.2|7397.2|7400.2|7397.2|7400.2|7397.2|7400.2|7397.2|0
1683689100000|2023-05-10 03:25:00|7400.3|7397.3|7400.3|7397.3|7400.3|7397.3|7400.2|7397.2|0
1683689400000|2023-05-10 03:30:00|7400.2|7397.2|7401.9|7398.9|7401.9|7398.9|7400.2|7397.2|0
1683689700000|2023-05-10 03:35:00|7400.3|7397.3|7401.8|7398.8|7401.8|7398.8|7400.2|7397.2|0
1683690000000|2023-05-10 03:40:00|7400.2|7397.2|7401.9|7398.9|7401.9|7398.9|7400.2|7397.2|0
1683690300000|2023-05-10 03:45:00|7401.8|7398.8|7401|7398|7401.8|7398.8|7400.1|7397.1|0
1683690600000|2023-05-10 03:50:00|7401.8|7398.8|7400.1|7397.1|7401.8|7398.8|7400.1|7397.1|0
1683690900000|2023-05-10 03:55:00|7399.8|7396.8|7399.8|7396.8|7399.8|7396.8|7399.8|7396.8|0
1683691500000|2023-05-10 04:05:00|7398.1|7395.1|7399.8|7396.8|7399.8|7396.8|7398.1|7395.1|0
1683691800000|2023-05-10 04:10:00|7399.7|7396.7|7399.7|7396.7|7399.8|7396.8|7399.7|7396.7|0
1683692100000|2023-05-10 04:15:00|7399.6|7396.6|7399.6|7396.6|7399.7|7396.7|7398|7395|0
1683692400000|2023-05-10 04:20:00|7399.7|7396.7|7399.7|7396.7|7399.7|7396.7|7399.6|7396.6|0
1683692700000|2023-05-10 04:25:00|7399.6|7396.6|7399.7|7396.7|7401.4|7398.4|7399.6|7396.6|0
1683693000000|2023-05-10 04:30:00|7401.4|7398.4|7399.7|7396.7|7401.4|7398.4|7399.7|7396.7|0
1683693300000|2023-05-10 04:35:00|7400.5|7397.5|7399.7|7396.7|7400.5|7397.5|7399.7|7396.7|0
1683693600000|2023-05-10 04:40:00|7400.5|7397.5|7399.7|7396.7|7401.3|7398.3|7399.7|7396.7|0
1683693900000|2023-05-10 04:45:00|7401.3|7398.3|7401.3|7398.3|7401.3|7398.3|7401.3|7398.3|0
1683694200000|2023-05-10 04:50:00|7399.7|7396.7|7401.3|7398.3|7401.3|7398.3|7399.7|7396.7|0
1683694500000|2023-05-10 04:55:00|7401.4|7398.4|7401.3|7398.3|7402.2|7399.2|7401.3|7398.3|0
1683694800000|2023-05-10 05:00:00|7402.1|7399.1|7399.5|7396.5|7403|7400|7399.5|7396.5|0
1683695100000|2023-05-10 05:05:00|7397.8|7394.8|7397.8|7394.8|7397.8|7394.8|7397.8|7394.8|0
1683695400000|2023-05-10 05:10:00|7399.5|7396.5|7398.7|7395.7|7399.5|7396.5|7397.8|7394.8|0
1683695700000|2023-05-10 05:15:00|7399.5|7396.5|7397.9|7394.9|7399.6|7396.6|7397.8|7394.8|0
1683696000000|2023-05-10 05:20:00|7399.6|7396.6|7397.9|7394.9|7399.6|7396.6|7397.9|7394.9|0
1683696300000|2023-05-10 05:25:00|7397.8|7394.8|7396.2|7393.2|7397.9|7394.9|7396.2|7393.2|0
1683696600000|2023-05-10 05:30:00|7396.1|7393.1|7397.8|7394.8|7397.8|7394.8|7396.1|7393.1|0
1683696900000|2023-05-10 05:35:00|7396.1|7393.1|7396.1|7393.1|7397.8|7394.8|7396.1|7393.1|0
1683697200000|2023-05-10 05:40:00|7394.4|7391.4|7392.9|7389.9|7394.5|7391.5|7392.7|7389.7|0
1683697500000|2023-05-10 05:45:00|7393.2|7390.2|7393.2|7390.2|7393.2|7390.2|7393|7390|0
1683697800000|2023-05-10 05:50:00|7394.9|7391.9|7394.9|7391.9|7394.9|7391.9|7394.9|7391.9|0
1683698400000|2023-05-10 06:00:00|7395.4|7391.4|7401.1|7399.1|7403.1|7401.1|7394.4|7391.4|230
1683698700000|2023-05-10 06:05:00|7400.9|7398.9|7400.1|7398.1|7401.4|7399.4|7397.1|7395.1|155
1683699000000|2023-05-10 06:10:00|7400.4|7398.4|7401.1|7399.1|7402.1|7400.1|7400.1|7398.1|60
1683699300000|2023-05-10 06:15:00|7401.4|7399.4|7402.9|7400.9|7402.9|7400.9|7401.1|7399.1|75
1683699600000|2023-05-10 06:20:00|7403.1|7401.1|7404.1|7402.1|7405.6|7403.6|7402.4|7400.4|115
1683699900000|2023-05-10 06:25:00|7404.4|7402.4|7404.1|7402.1|7404.6|7402.6|7402.6|7400.6|59
1683700200000|2023-05-10 06:30:00|7403.9|7401.9|7402.9|7400.9|7404.4|7402.4|7402.6|7400.6|46
1683700500000|2023-05-10 06:35:00|7402.6|7400.6|7402.6|7400.6|7403.6|7401.6|7402.1|7400.1|39
1683700800000|2023-05-10 06:40:00|7402.4|7400.4|7402.4|7400.4|7402.9|7400.9|7401.1|7399.1|51
1683701100000|2023-05-10 06:45:00|7402.9|7400.9|7399.9|7397.9|7402.9|7400.9|7399.9|7397.9|67
1683701400000|2023-05-10 06:50:00|7400.4|7398.4|7402.9|7400.9|7402.9|7400.9|7399.1|7397.1|93
1683701700000|2023-05-10 06:55:00|7403.1|7401.1|7403.6|7401.6|7406.9|7404.9|7403.1|7401.1|243
1683702000000|2023-05-10 07:00:00|7403.1|7402.1|7408.4|7407.4|7412.9|7411.9|7401.4|7400.4|1690
1683702300000|2023-05-10 07:05:00|7408.1|7407.1|7412.9|7411.9|7413.4|7412.4|7399.9|7398.9|1068
1683702600000|2023-05-10 07:10:00|7413.4|7412.4|7413.6|7412.6|7416.1|7415.1|7405.6|7404.6|956
1683702900000|2023-05-10 07:15:00|7413.9|7412.9|7409.9|7408.9|7415.9|7414.9|7405.4|7404.4|464
1683703200000|2023-05-10 07:20:00|7410.1|7409.1|7400.9|7399.9|7410.1|7409.1|7400.4|7399.4|563
1683703500000|2023-05-10 07:25:00|7401.1|7400.1|7400.4|7399.4|7405.1|7404.1|7399.6|7398.6|347
1683703800000|2023-05-10 07:30:00|7399.9|7398.9|7393.4|7392.4|7402.9|7401.9|7389.4|7388.4|685
1683704100000|2023-05-10 07:35:00|7393.6|7392.6|7384.4|7383.4|7394.6|7393.6|7380.6|7379.6|599
1683704400000|2023-05-10 07:40:00|7384.1|7383.1|7384.6|7383.6|7386.9|7385.9|7382.6|7381.6|359
1683704700000|2023-05-10 07:45:00|7384.4|7383.4|7382.9|7381.9|7387.9|7386.9|7380.9|7379.9|455
1683705000000|2023-05-10 07:50:00|7383.1|7382.1|7382.6|7381.6|7385.1|7384.1|7381.6|7380.6|277
1683705300000|2023-05-10 07:55:00|7382.9|7381.9|7373.4|7372.4|7383.6|7382.6|7371.4|7370.4|436
1683705600000|2023-05-10 08:00:00|7373.1|7372.1|7371.4|7370.4|7376.1|7375.1|7368.1|7367.1|305
1683705900000|2023-05-10 08:05:00|7371.1|7370.1|7371.9|7370.9|7374.6|7373.6|7365.4|7364.4|461
1683706200000|2023-05-10 08:10:00|7372.1|7371.1|7374.6|7373.6|7375.1|7374.1|7367.9|7366.9|391
1683706500000|2023-05-10 08:15:00|7374.9|7373.9|7375.6|7374.6|7380.4|7379.4|7374.6|7373.6|367
1683706800000|2023-05-10 08:20:00|7375.4|7374.4|7377.6|7376.6|7380.4|7379.4|7375.1|7374.1|307
1683707100000|2023-05-10 08:25:00|7377.9|7376.9|7380.9|7379.9|7382.1|7381.1|7376.4|7375.4|263
1683707400000|2023-05-10 08:30:00|7381.1|7380.1|7380.9|7379.9|7381.9|7380.9|7377.9|7376.9|226
1683707700000|2023-05-10 08:35:00|7380.6|7379.6|7383.4|7382.4|7384.9|7383.9|7378.6|7377.6|315
1683708000000|2023-05-10 08:40:00|7383.1|7382.1|7380.4|7379.4|7383.9|7382.9|7380.4|7379.4|150
1683708300000|2023-05-10 08:45:00|7380.1|7379.1|7380.6|7379.6|7383.6|7382.6|7378.4|7377.4|185
1683708600000|2023-05-10 08:50:00|7380.9|7379.9|7380.9|7379.9|7381.4|7380.4|7377.6|7376.6|195
1683708900000|2023-05-10 08:55:00|7380.6|7379.6|7381.1|7380.1|7382.9|7381.9|7378.1|7377.1|173
1683709200000|2023-05-10 09:00:00|7380.9|7379.9|7380.4|7379.4|7382.1|7381.1|7379.4|7378.4|274
1683709500000|2023-05-10 09:05:00|7380.6|7379.6|7372.6|7371.6|7380.6|7379.6|7372.4|7371.4|194
1683709800000|2023-05-10 09:10:00|7372.9|7371.9|7375.9|7374.9|7376.4|7375.4|7372.6|7371.6|137
1683710100000|2023-05-10 09:15:00|7376.6|7375.6|7375.4|7374.4|7379.9|7378.9|7374.9|7373.9|240
1683710400000|2023-05-10 09:20:00|7375.6|7374.6|7380.1|7379.1|7380.1|7379.1|7373.4|7372.4|165
1683710700000|2023-05-10 09:25:00|7379.9|7378.9|7379.6|7378.6|7383.4|7382.4|7379.4|7378.4|193
1683711000000|2023-05-10 09:30:00|7379.9|7378.9|7382.6|7381.6|7383.4|7382.4|7379.4|7378.4|116
1683711300000|2023-05-10 09:35:00|7382.4|7381.4|7380.9|7379.9|7383.9|7382.9|7379.9|7378.9|236
1683711600000|2023-05-10 09:40:00|7381.1|7380.1|7377.4|7376.4|7382.1|7381.1|7377.4|7376.4|198
1683711900000|2023-05-10 09:45:00|7377.1|7376.1|7381.9|7380.9|7382.9|7381.9|7376.4|7375.4|216
1683712200000|2023-05-10 09:50:00|7381.6|7380.6|7380.6|7379.6|7384.6|7383.6|7379.6|7378.6|259
1683712500000|2023-05-10 09:55:00|7380.1|7379.1|7379.4|7378.4|7380.4|7379.4|7378.1|7377.1|168
1683712800000|2023-05-10 10:00:00|7379.9|7378.9|7374.9|7373.9|7380.4|7379.4|7374.9|7373.9|3246
1683713100000|2023-05-10 10:05:00|7374.6|7373.6|7376.6|7375.6|7377.6|7376.6|7372.9|7371.9|229
1683713400000|2023-05-10 10:10:00|7376.9|7375.9|7374.4|7373.4|7377.6|7376.6|7373.9|7372.9|148
1683713700000|2023-05-10 10:15:00|7374.6|7373.6|7375.6|7374.6|7377.4|7376.4|7374.4|7373.4|194
1683714000000|2023-05-10 10:20:00|7375.9|7374.9|7378.1|7377.1|7379.1|7378.1|7375.6|7374.6|154
1683714300000|2023-05-10 10:25:00|7378.4|7377.4|7379.4|7378.4|7381.1|7380.1|7378.1|7377.1|135
1683714600000|2023-05-10 10:30:00|7379.1|7378.1|7380.9|7379.9|7381.4|7380.4|7377.9|7376.9|117
1683714900000|2023-05-10 10:35:00|7381.1|7380.1|7380.4|7379.4|7381.6|7380.6|7379.4|7378.4|115
1683715200000|2023-05-10 10:40:00|7380.6|7379.6|7379.9|7378.9|7381.1|7380.1|7378.9|7377.9|79
1683715500000|2023-05-10 10:45:00|7379.6|7378.6|7378.9|7377.9|7379.9|7378.9|7377.9|7376.9|109
1683715800000|2023-05-10 10:50:00|7379.1|7378.1|7378.9|7377.9|7379.9|7378.9|7378.1|7377.1|75
1683716100000|2023-05-10 10:55:00|7379.1|7378.1|7381.4|7380.4|7381.9|7380.9|7378.1|7377.1|111
1683716400000|2023-05-10 11:00:00|7381.9|7380.9|7381.4|7380.4|7382.6|7381.6|7380.4|7379.4|104
1683716700000|2023-05-10 11:05:00|7381.1|7380.1|7378.6|7377.6|7381.4|7380.4|7377.9|7376.9|80
1683717000000|2023-05-10 11:10:00|7378.9|7377.9|7381.6|7380.6|7382.4|7381.4|7378.9|7377.9|124
1683717300000|2023-05-10 11:15:00|7381.9|7380.9|7380.1|7379.1|7383.1|7382.1|7379.9|7378.9|144
1683717600000|2023-05-10 11:20:00|7379.9|7378.9|7380.4|7379.4|7381.4|7380.4|7379.4|7378.4|215
1683717900000|2023-05-10 11:25:00|7380.1|7379.1|7380.6|7379.6|7381.6|7380.6|7378.6|7377.6|167
1683718200000|2023-05-10 11:30:00|7380.9|7379.9|7379.4|7378.4|7381.4|7380.4|7378.6|7377.6|75
1683718500000|2023-05-10 11:35:00|7379.1|7378.1|7380.4|7379.4|7380.9|7379.9|7378.6|7377.6|86
1683718800000|2023-05-10 11:40:00|7380.8|7379.8|7380.3|7379.3|7381.8|7380.8|7379.8|7378.8|87
1683719100000|2023-05-10 11:45:00|7380|7379|7381|7380|7382.8|7381.8|7380|7379|105
1683719400000|2023-05-10 11:50:00|7380.8|7379.8|7380.3|7379.3|7381.3|7380.3|7379.3|7378.3|103
1683719700000|2023-05-10 11:55:00|7380|7379|7377.3|7376.3|7380.3|7379.3|7376.8|7375.8|148
1683720000000|2023-05-10 12:00:00|7376.8|7375.8|7378.3|7377.3|7378.3|7377.3|7374.3|7373.3|231
1683720300000|2023-05-10 12:05:00|7377.8|7376.8|7378.8|7377.8|7378.8|7377.8|7376.8|7375.8|224
1683720600000|2023-05-10 12:10:00|7378.5|7377.5|7378.5|7377.5|7380.3|7379.3|7377|7376|225
1683720900000|2023-05-10 12:15:00|7378.3|7377.3|7379.8|7378.8|7380.3|7379.3|7377.8|7376.8|160
1683721200000|2023-05-10 12:20:00|7380|7379|7379.3|7378.3|7381.8|7380.8|7379|7378|217
1683721500000|2023-05-10 12:25:00|7379.5|7378.5|7381|7380|7384.5|7383.5|7379.3|7378.3|278
1683721800000|2023-05-10 12:30:00|7389.3|7388.3|7396.5|7395.5|7408.8|7407.8|7389.3|7388.3|1972
1683722100000|2023-05-10 12:35:00|7396.8|7395.8|7390.5|7389.5|7400.5|7399.5|7389.8|7388.8|541
1683722400000|2023-05-10 12:40:00|7390.8|7389.8|7403.5|7402.5|7403.5|7402.5|7388.8|7387.8|605
1683722700000|2023-05-10 12:45:00|7403.8|7402.8|7405.5|7404.5|7406|7405|7396.5|7395.5|493
1683723000000|2023-05-10 12:50:00|7405.3|7404.3|7396|7395|7406.5|7405.5|7396|7395|437
1683723300000|2023-05-10 12:55:00|7395.8|7394.8|7397.3|7396.3|7400|7399|7395.3|7394.3|337
1683723600000|2023-05-10 13:00:00|7397.5|7396.5|7393.8|7392.8|7397.8|7396.8|7391.3|7390.3|252
1683723900000|2023-05-10 13:05:00|7393.5|7392.5|7396.3|7395.3|7398.5|7397.5|7393.3|7392.3|323
1683724200000|2023-05-10 13:10:00|7396.5|7395.5|7405.5|7404.5|7407.5|7406.5|7395.8|7394.8|416
1683724500000|2023-05-10 13:15:00|7405.8|7404.8|7395.8|7394.8|7406.8|7405.8|7395.3|7394.3|426
1683724800000|2023-05-10 13:20:00|7395.5|7394.5|7390.8|7389.8|7397|7396|7390.3|7389.3|364
1683725100000|2023-05-10 13:25:00|7390.5|7389.5|7387.8|7386.8|7392.8|7391.8|7387.8|7386.8|211
1683725400000|2023-05-10 13:30:00|7387.5|7386.5|7379.3|7378.3|7389|7388|7377.5|7376.5|778
1683725700000|2023-05-10 13:35:00|7379.8|7378.8|7367.3|7366.3|7380.8|7379.8|7366.8|7365.8|832
1683726000000|2023-05-10 13:40:00|7367.5|7366.5|7355.3|7354.3|7368.3|7367.3|7353.3|7352.3|777
1683726300000|2023-05-10 13:45:00|7355.5|7354.5|7345.8|7344.8|7355.8|7354.8|7343.8|7342.8|649
1683726600000|2023-05-10 13:50:00|7345.5|7344.5|7341|7340|7347.5|7346.5|7340.8|7339.8|482
1683726900000|2023-05-10 13:55:00|7341.3|7340.3|7358|7357|7358.3|7357.3|7341|7340|575
1683727200000|2023-05-10 14:00:00|7358.3|7357.3|7360.8|7359.8|7363.3|7362.3|7357.8|7356.8|695
1683727500000|2023-05-10 14:05:00|7360.5|7359.5|7361.5|7360.5|7365.8|7364.8|7358.8|7357.8|604
1683727800000|2023-05-10 14:10:00|7361.9|7360.9|7363.2|7362.2|7367.9|7366.9|7360.2|7359.2|496
1683728100000|2023-05-10 14:15:00|7362.7|7361.7|7350.4|7349.4|7365.2|7364.2|7349.2|7348.2|1022
1683728400000|2023-05-10 14:20:00|7350.2|7349.2|7355.2|7354.2|7356.7|7355.7|7348.7|7347.7|574
1683728700000|2023-05-10 14:25:00|7354.9|7353.9|7353.9|7352.9|7360.7|7359.7|7353.9|7352.9|382
1683729000000|2023-05-10 14:30:00|7353.7|7352.7|7356.2|7355.2|7360.7|7359.7|7353.7|7352.7|441
1683729300000|2023-05-10 14:35:00|7355.9|7354.9|7352.9|7351.9|7358.7|7357.7|7349.9|7348.9|515
1683729600000|2023-05-10 14:40:00|7353.2|7352.2|7345.4|7344.4|7356.2|7355.2|7344.9|7343.9|499
1683729900000|2023-05-10 14:45:00|7344.7|7343.7|7346.7|7345.7|7349.7|7348.7|7337.4|7336.4|762
1683730200000|2023-05-10 14:50:00|7346.2|7345.2|7348.4|7347.4|7351.9|7350.9|7344.2|7343.2|642
1683730500000|2023-05-10 14:55:00|7348.7|7347.7|7346.7|7345.7|7348.7|7347.7|7344.2|7343.2|308
1683730800000|2023-05-10 15:00:00|7346.2|7345.2|7347.7|7346.7|7349.7|7348.7|7345.4|7344.4|341
1683731100000|2023-05-10 15:05:00|7348.2|7347.2|7351.4|7350.4|7351.7|7350.7|7348.2|7347.2|393
1683731400000|2023-05-10 15:10:00|7351.2|7350.2|7346.2|7345.2|7351.4|7350.4|7345.9|7344.9|515
1683731700000|2023-05-10 15:15:00|7346.4|7345.4|7351.9|7350.9|7352.7|7351.7|7346.2|7345.2|497
1683732000000|2023-05-10 15:20:00|7351.7|7350.7|7351.2|7350.2|7353.2|7352.2|7350.4|7349.4|599
1683732300000|2023-05-10 15:25:00|7351.4|7350.4|7352.9|7351.9|7353.7|7352.7|7350.7|7349.7|572
1683732600000|2023-05-10 15:30:00|7353.4|7351.4|7360.4|7358.4|7360.4|7358.4|7352.2|7350.2|4773
1683732900000|2023-05-10 15:35:00|7360.7|7358.7|7358.4|7356.4|7361.2|7359.2|7357.2|7355.2|1738
1683733200000|2023-05-10 15:40:00|7358.2|7356.2|7359.4|7357.4|7363.2|7361.2|7357.2|7355.2|327
1683733500000|2023-05-10 15:45:00|7359.2|7357.2|7357.7|7355.7|7359.4|7357.4|7357.2|7355.2|209
1683733800000|2023-05-10 15:50:00|7357.9|7355.9|7355.7|7353.7|7359.2|7357.2|7355.2|7353.2|195
1683734100000|2023-05-10 15:55:00|7355.4|7353.4|7354.7|7352.7|7357.2|7355.2|7353.2|7351.2|304
1683734400000|2023-05-10 16:00:00|7354.4|7352.4|7353.7|7351.7|7355.7|7353.7|7349.7|7347.7|361
1683734700000|2023-05-10 16:05:00|7353.4|7351.4|7352.2|7350.2|7353.7|7351.7|7349.4|7347.4|303
1683735000000|2023-05-10 16:10:00|7351.7|7349.7|7350.7|7348.7|7352.7|7350.7|7348.9|7346.9|132
1683735300000|2023-05-10 16:15:00|7350.4|7348.4|7354.7|7352.7|7355.2|7353.2|7349.2|7347.2|135
1683735600000|2023-05-10 16:20:00|7354.4|7352.4|7353.9|7351.9|7354.9|7352.9|7352.7|7350.7|39
1683735900000|2023-05-10 16:25:00|7354.2|7352.2|7352.9|7350.9|7354.9|7352.9|7352.2|7350.2|57
1683736200000|2023-05-10 16:30:00|7352.7|7350.7|7349.4|7347.4|7352.9|7350.9|7347.9|7345.9|75
1683736500000|2023-05-10 16:35:00|7349.2|7347.2|7347.9|7345.9|7349.4|7347.4|7345.4|7343.4|99
1683736800000|2023-05-10 16:40:00|7347.7|7345.7|7346.2|7344.2|7349.7|7347.7|7345.7|7343.7|32
1683737100000|2023-05-10 16:45:00|7345.9|7343.9|7344.2|7342.2|7346.7|7344.7|7343.7|7341.7|67
1683737400000|2023-05-10 16:50:00|7343.9|7341.9|7343.9|7341.9|7346.9|7344.9|7342.2|7340.2|70
1683737700000|2023-05-10 16:55:00|7343.7|7341.7|7340.9|7338.9|7343.9|7341.9|7339.2|7337.2|107
1683738000000|2023-05-10 17:00:00|7340.7|7338.7|7338.4|7336.4|7341.4|7339.4|7337.4|7335.4|124
1683738300000|2023-05-10 17:05:00|7338.2|7336.2|7336.2|7334.2|7340.7|7338.7|7335.4|7333.4|73
1683738600000|2023-05-10 17:10:00|7335.9|7333.9|7335.7|7333.7|7336.9|7334.9|7333.4|7331.4|128
1683738900000|2023-05-10 17:15:00|7335.4|7333.4|7332.4|7330.4|7335.4|7333.4|7331.2|7329.2|118
1683739200000|2023-05-10 17:20:00|7332.7|7330.7|7325.2|7323.2|7332.7|7330.7|7324.9|7322.9|98
1683739500000|2023-05-10 17:25:00|7324.9|7322.9|7322.2|7320.2|7324.9|7322.9|7319.9|7317.9|139
1683739800000|2023-05-10 17:30:00|7321.9|7319.9|7324.7|7322.7|7327.7|7325.7|7320.2|7318.2|350
1683740100000|2023-05-10 17:35:00|7324.4|7322.4|7319.2|7317.2|7325.9|7323.9|7318.4|7316.4|98
1683740400000|2023-05-10 17:40:00|7318.9|7316.9|7324.2|7322.2|7324.4|7322.4|7318.9|7316.9|71
1683740700000|2023-05-10 17:45:00|7323.9|7321.9|7328.4|7326.4|7329.2|7327.2|7322.7|7320.7|70
1683741000000|2023-05-10 17:50:00|7328.7|7326.7|7330.4|7328.4|7331.4|7329.4|7325.9|7323.9|82
1683741300000|2023-05-10 17:55:00|7330.7|7328.7|7333.9|7331.9|7334.7|7332.7|7330.4|7328.4|53
1683741600000|2023-05-10 18:00:00|7333.7|7331.7|7337.9|7335.9|7338.2|7336.2|7333.7|7331.7|92
1683741900000|2023-05-10 18:05:00|7338.2|7336.2|7340.4|7338.4|7340.4|7338.4|7337.9|7335.9|70
1683742200000|2023-05-10 18:10:00|7340.7|7338.7|7341.4|7339.4|7343.9|7341.9|7340.7|7338.7|47
1683742500000|2023-05-10 18:15:00|7341.2|7339.2|7342.4|7340.4|7343.7|7341.7|7340.7|7338.7|42
1683742800000|2023-05-10 18:20:00|7342.9|7340.9|7341.7|7339.7|7343.9|7341.9|7340.7|7338.7|135
1683743100000|2023-05-10 18:25:00|7341.4|7339.4|7343.4|7341.4|7345.4|7343.4|7340.9|7338.9|23
1683743400000|2023-05-10 18:30:00|7343.7|7341.7|7346.4|7344.4|7346.4|7344.4|7343.4|7341.4|54
1683743700000|2023-05-10 18:35:00|7346.2|7344.2|7347.2|7345.2|7349.2|7347.2|7345.7|7343.7|12
1683744000000|2023-05-10 18:40:00|7346.9|7344.9|7351.9|7349.9|7353.2|7351.2|7346.9|7344.9|67
1683744300000|2023-05-10 18:45:00|7352.2|7350.2|7349.4|7347.4|7353.7|7351.7|7348.9|7346.9|63
1683744600000|2023-05-10 18:50:00|7349.2|7347.2|7350.2|7348.2|7351.4|7349.4|7348.2|7346.2|31
1683744900000|2023-05-10 18:55:00|7349.9|7347.9|7352.2|7350.2|7352.2|7350.2|7349.4|7347.4|24
1683745200000|2023-05-10 19:00:00|7351.4|7349.4|7353.2|7351.2|7353.7|7351.7|7350.9|7348.9|39
1683745500000|2023-05-10 19:05:00|7353.4|7351.4|7354.7|7352.7|7355.4|7353.4|7351.9|7349.9|56
1683745800000|2023-05-10 19:10:00|7354.9|7352.9|7354.2|7352.2|7356.4|7354.4|7353.9|7351.9|74
1683746100000|2023-05-10 19:15:00|7353.9|7351.9|7358.4|7356.4|7358.7|7356.7|7353.2|7351.2|62
1683746400000|2023-05-10 19:20:00|7358.7|7356.7|7362.9|7360.9|7363.2|7361.2|7358.7|7356.7|145
1683746700000|2023-05-10 19:25:00|7363.2|7361.2|7364.7|7362.7|7368.4|7366.4|7362.9|7360.9|134
1683747000000|2023-05-10 19:30:00|7364.9|7362.9|7367.4|7365.4|7368.9|7366.9|7363.9|7361.9|73
1683747300000|2023-05-10 19:35:00|7367.2|7365.2|7366.9|7364.9|7368.4|7366.4|7365.2|7363.2|60
1683747600000|2023-05-10 19:40:00|7367.2|7365.2|7365.9|7363.9|7367.7|7365.7|7365.7|7363.7|47
1683747900000|2023-05-10 19:45:00|7365.7|7363.7|7366.2|7364.2|7368.4|7366.4|7365.2|7363.2|51
1683748200000|2023-05-10 19:50:00|7365.9|7363.9|7361.9|7359.9|7365.9|7363.9|7359.4|7357.4|156
1683748500000|2023-05-10 19:55:00|7361.7|7359.7|7360.2|7358.2|7362.9|7360.9|7359.2|7357.2|150
1683748800000|2023-05-10 20:00:00|7362.6|7358.6|7368|7364|7369.4|7365.4|7361.3|7357.3|0
1683749100000|2023-05-10 20:05:00|7368.5|7364.5|7368|7364|7369.4|7365.4|7366.6|7362.6|0
1683749400000|2023-05-10 20:10:00|7367.5|7363.5|7366.3|7362.3|7368|7364|7365.8|7361.8|0
1683749700000|2023-05-10 20:15:00|7366.7|7362.7|7365.4|7361.4|7367.5|7363.5|7365.4|7361.4|0
1683750000000|2023-05-10 20:20:00|7365.6|7361.6|7363.1|7359.1|7365.8|7361.8|7363.1|7359.1|0
1683750300000|2023-05-10 20:25:00|7363.6|7359.6|7364.8|7360.8|7365.4|7361.4|7363.1|7359.1|0
1683750600000|2023-05-10 20:30:00|7364.9|7360.9|7364.5|7360.5|7366.2|7362.2|7364.5|7360.5|0
1683750900000|2023-05-10 20:35:00|7364.7|7360.7|7364.2|7360.2|7365|7361|7363.8|7359.8|0
1683751200000|2023-05-10 20:40:00|7363.8|7359.8|7363.4|7359.4|7363.8|7359.8|7363.3|7359.3|0
1683751500000|2023-05-10 20:45:00|7363.8|7359.8|7363.7|7359.7|7364.1|7360.1|7363.2|7359.2|0
1683751800000|2023-05-10 20:50:00|7363.2|7359.2|7364.6|7360.6|7364.9|7360.9|7363.2|7359.2|0
1683752100000|2023-05-10 20:55:00|7364.1|7360.1|7363.1|7359.1|7365|7361|7362.6|7358.6|0
1683752400000|2023-05-10 21:00:00|7363.2|7359.2|7362.8|7358.8|7363.4|7359.4|7362.8|7358.8|0
1683752700000|2023-05-10 21:05:00|7362.9|7358.9|7362.9|7358.9|7362.9|7358.9|7362.8|7358.8|0
1683753000000|2023-05-10 21:10:00|7363.1|7359.1|7363.6|7359.6|7363.6|7359.6|7363.1|7359.1|0
1683753300000|2023-05-10 21:15:00|7363.4|7359.4|7363.4|7359.4|7363.4|7359.4|7362.9|7358.9|0
1683753600000|2023-05-10 21:20:00|7363.6|7359.6|7362.7|7358.7|7363.6|7359.6|7362.7|7358.7|0
1683754200000|2023-05-10 21:30:00|7362.6|7358.6|7362.6|7358.6|7362.6|7358.6|7362.2|7358.2|0
1683754500000|2023-05-10 21:35:00|7362.5|7358.5|7360.5|7356.5|7362.5|7358.5|7360.5|7356.5|0
1683754800000|2023-05-10 21:40:00|7361.2|7357.2|7360.8|7356.8|7361.2|7357.2|7359.8|7355.8|0
1683755100000|2023-05-10 21:45:00|7361|7357|7361.1|7357.1|7361.3|7357.3|7360.8|7356.8|0
1683755400000|2023-05-10 21:50:00|7361.3|7357.3|7359.9|7355.9|7361.3|7357.3|7359.9|7355.9|0
1683755700000|2023-05-10 21:55:00|7360.1|7356.1|7361.3|7357.3|7361.7|7357.7|7360|7356|0
1683756000000|2023-05-10 22:00:00|7361.5|7357.5|7363|7359|7363.2|7359.2|7361.5|7357.5|0
1683756300000|2023-05-10 22:05:00|7362.5|7358.5|7363.8|7359.8|7364.3|7360.3|7362.5|7358.5|0
1683756600000|2023-05-10 22:10:00|7364|7360|7364.3|7360.3|7364.3|7360.3|7363.8|7359.8|0
1683756900000|2023-05-10 22:15:00|7364.4|7360.4|7363.8|7359.8|7364.7|7360.7|7363.8|7359.8|0
1683757200000|2023-05-10 22:20:00|7363.9|7359.9|7366.9|7362.9|7366.9|7362.9|7363.9|7359.9|0
1683757500000|2023-05-10 22:25:00|7366.1|7362.1|7366.9|7362.9|7367.4|7363.4|7366.1|7362.1|0
1683757800000|2023-05-10 22:30:00|7366.6|7362.6|7365.7|7361.7|7366.6|7362.6|7365.2|7361.2|0
1683758100000|2023-05-10 22:35:00|7366.1|7362.1|7366.1|7362.1|7366.6|7362.6|7365.7|7361.7|0
1683758400000|2023-05-10 22:40:00|7366.6|7362.6|7366.6|7362.6|7366.9|7362.9|7366.1|7362.1|0
1683758700000|2023-05-10 22:45:00|7366.7|7362.7|7366.1|7362.1|7366.7|7362.7|7365.7|7361.7|0
1683759000000|2023-05-10 22:50:00|7366|7362|7366|7362|7366.6|7362.6|7365.7|7361.7|0
1683759300000|2023-05-10 22:55:00|7366.1|7362.1|7366.6|7362.6|7366.9|7362.9|7366.1|7362.1|0
1683759600000|2023-05-10 23:00:00|7366.5|7362.5|7365.7|7361.7|7366.9|7362.9|7365.7|7361.7|0
1683759900000|2023-05-10 23:05:00|7366|7362|7365.6|7361.6|7366.5|7362.5|7365.1|7361.1|0
1683760200000|2023-05-10 23:10:00|7365.7|7361.7|7365.6|7361.6|7366|7362|7365.1|7361.1|0
1683760500000|2023-05-10 23:15:00|7365.7|7361.7|7364.6|7361.6|7366|7362.5|7364.1|7361.1|0
1683760800000|2023-05-10 23:20:00|7364.7|7361.7|7367.2|7364.2|7367.2|7364.2|7364.7|7361.7|0
1683761100000|2023-05-10 23:25:00|7367|7364|7366.3|7363.3|7367.2|7364.2|7366|7363|0
1683761400000|2023-05-10 23:30:00|7366.4|7363.4|7366.9|7363.9|7366.9|7363.9|7366.2|7363.2|0
1683761700000|2023-05-10 23:35:00|7366.8|7363.8|7366.8|7363.8|7366.8|7363.8|7365.4|7362.4|0
1683762000000|2023-05-10 23:40:00|7367|7364|7371.5|7368.5|7371.7|7368.7|7366.8|7363.8|0
1683762300000|2023-05-10 23:45:00|7371.3|7368.3|7370.7|7367.7|7371.6|7368.6|7370.3|7367.3|0
1683762600000|2023-05-10 23:50:00|7370.2|7367.2|7372.4|7369.4|7374.3|7371.3|7370.2|7367.2|0
1683762900000|2023-05-10 23:55:00|7372.5|7369.5|7371.2|7368.2|7372.9|7369.9|7370.7|7367.7|0
1683763200000|2023-05-11 00:00:00|7371.6|7368.6|7375.1|7372.1|7378.6|7375.6|7371.6|7368.6|0
1683763500000|2023-05-11 00:05:00|7375.2|7372.2|7378.2|7375.2|7378.2|7375.2|7375.2|7372.2|0
1683763800000|2023-05-11 00:10:00|7377.7|7374.7|7376|7373|7377.7|7374.7|7375.5|7372.5|0
1683764100000|2023-05-11 00:15:00|7376.5|7373.5|7370.1|7367.1|7376.5|7373.5|7370.1|7367.1|0
1683764400000|2023-05-11 00:20:00|7368.4|7365.4|7372|7369|7372.1|7369.1|7368.4|7365.4|0
1683764700000|2023-05-11 00:25:00|7370.4|7367.4|7370.3|7367.3|7372.1|7369.1|7370.3|7367.3|0
1683765000000|2023-05-11 00:30:00|7370.4|7367.4|7372|7369|7372|7369|7368.6|7365.6|0
1683765300000|2023-05-11 00:35:00|7372.1|7369.1|7372.1|7369.1|7372.1|7369.1|7372|7369|0
1683765600000|2023-05-11 00:40:00|7372|7369|7372|7369|7372.1|7369.1|7370.4|7367.4|0
1683765900000|2023-05-11 00:45:00|7372.1|7369.1|7375.4|7372.4|7375.4|7372.4|7372|7369|0
1683766200000|2023-05-11 00:50:00|7373.8|7370.8|7378.9|7375.9|7378.9|7375.9|7373.8|7370.8|0
1683766500000|2023-05-11 00:55:00|7377.2|7374.2|7377.2|7374.2|7377.2|7374.2|7375.5|7372.5|0
1683766800000|2023-05-11 01:00:00|7377.1|7374.1|7375.4|7372.4|7377.1|7374.1|7375.4|7372.4|0
1683767100000|2023-05-11 01:05:00|7375.5|7372.5|7375.4|7372.4|7375.5|7372.5|7375.4|7372.4|0
1683767400000|2023-05-11 01:10:00|7375.5|7372.5|7377|7374|7377.1|7374.1|7375.5|7372.5|0
1683767700000|2023-05-11 01:15:00|7377.9|7374.9|7379.6|7376.6|7381.4|7378.4|7377|7374|0
1683768000000|2023-05-11 01:20:00|7377.9|7374.9|7377.9|7374.9|7377.9|7374.9|7377.9|7374.9|0
1683768300000|2023-05-11 01:25:00|7376.2|7373.2|7376.2|7373.2|7377.9|7374.9|7376.2|7373.2|0
1683768600000|2023-05-11 01:30:00|7377.9|7374.9|7375.3|7372.3|7377.9|7374.9|7374.5|7371.5|0
1683768900000|2023-05-11 01:35:00|7374.5|7371.5|7374.5|7371.5|7374.5|7371.5|7372.8|7369.8|0
1683769200000|2023-05-11 01:40:00|7373.7|7370.7|7372.8|7369.8|7374.5|7371.5|7372.8|7369.8|0
1683769500000|2023-05-11 01:45:00|7374.5|7371.5|7371.6|7368.6|7374.5|7371.5|7371.6|7368.6|0
1683769800000|2023-05-11 01:50:00|7369.9|7366.9|7371.5|7368.5|7371.6|7368.6|7369.9|7366.9|0
1683770100000|2023-05-11 01:55:00|7371.6|7368.6|7369.9|7366.9|7373.3|7370.3|7369.9|7366.9|0
1683770400000|2023-05-11 02:00:00|7370.7|7367.7|7371.6|7368.6|7371.6|7368.6|7369.9|7366.9|0
1683770700000|2023-05-11 02:05:00|7371.5|7368.5|7369.9|7366.9|7371.6|7368.6|7369.9|7366.9|0
1683771000000|2023-05-11 02:10:00|7368.2|7365.2|7371.7|7368.7|7371.7|7368.7|7368.2|7365.2|0
1683771300000|2023-05-11 02:15:00|7373.3|7370.3|7369.9|7366.9|7373.3|7370.3|7369.9|7366.9|0
1683771600000|2023-05-11 02:20:00|7370.8|7367.8|7371.6|7368.6|7371.6|7368.6|7369.9|7366.9|0
1683771900000|2023-05-11 02:25:00|7369.9|7366.9|7369.9|7366.9|7369.9|7366.9|7369.9|7366.9|0
1683772200000|2023-05-11 02:30:00|7370.7|7367.7|7371.6|7368.6|7373.3|7370.3|7370.7|7367.7|0
1683772500000|2023-05-11 02:35:00|7372.4|7369.4|7373.3|7370.3|7373.3|7370.3|7371.6|7368.6|0
1683772800000|2023-05-11 02:40:00|7372.4|7369.4|7373.3|7370.3|7373.3|7370.3|7371.6|7368.6|0
1683773400000|2023-05-11 02:50:00|7371.6|7368.6|7373.3|7370.3|7373.3|7370.3|7371.6|7368.6|0
1683774000000|2023-05-11 03:00:00|7375|7372|7375|7372|7375.1|7372.1|7373.3|7370.3|0
1683774300000|2023-05-11 03:05:00|7375.1|7372.1|7375|7372|7376.8|7373.8|7375|7372|0
1683774600000|2023-05-11 03:10:00|7375.1|7372.1|7376.8|7373.8|7376.8|7373.8|7375|7372|0
1683774900000|2023-05-11 03:15:00|7375.1|7372.1|7375.2|7372.2|7375.2|7372.2|7375.1|7372.1|0
1683775200000|2023-05-11 03:20:00|7375.1|7372.1|7376.8|7373.8|7376.8|7373.8|7375.1|7372.1|0
1683775500000|2023-05-11 03:25:00|7376|7373|7376.8|7373.8|7376.8|7373.8|7376|7373|0
1683775800000|2023-05-11 03:30:00|7375.1|7372.1|7375|7372|7376.7|7373.7|7375|7372|0
1683776100000|2023-05-11 03:35:00|7375.1|7372.1|7375|7372|7375.1|7372.1|7375|7372|0
1683776400000|2023-05-11 03:40:00|7375.1|7372.1|7376.7|7373.7|7376.7|7373.7|7375.1|7372.1|0
1683777000000|2023-05-11 03:50:00|7376.8|7373.8|7376.7|7373.7|7376.8|7373.8|7376.7|7373.7|0
1683777300000|2023-05-11 03:55:00|7375.1|7372.1|7375.1|7372.1|7376.7|7373.7|7375|7372|0
1683777600000|2023-05-11 04:00:00|7375|7372|7375.1|7372.1|7375.9|7372.9|7375|7372|0
1683777900000|2023-05-11 04:05:00|7375|7372|7375|7372|7375.1|7372.1|7375|7372|0
1683778200000|2023-05-11 04:10:00|7375.1|7372.1|7376.7|7373.7|7376.7|7373.7|7375|7372|0
1683778800000|2023-05-11 04:20:00|7376.6|7373.6|7376.6|7373.6|7376.7|7373.7|7376.6|7373.6|0
1683779400000|2023-05-11 04:30:00|7376.7|7373.7|7376.6|7373.6|7376.7|7373.7|7376.6|7373.6|0
1683779700000|2023-05-11 04:35:00|7377.5|7374.5|7378.4|7375.4|7378.4|7375.4|7377.5|7374.5|0
1683780300000|2023-05-11 04:45:00|7378.3|7375.3|7376.6|7373.6|7378.3|7375.3|7376.6|7373.6|0
1683780600000|2023-05-11 04:50:00|7376.5|7373.5|7374.9|7371.9|7376.5|7373.5|7374.9|7371.9|0
1683780900000|2023-05-11 04:55:00|7375.7|7372.7|7374.9|7371.9|7375.7|7372.7|7374.9|7371.9|0
1683781200000|2023-05-11 05:00:00|7375.7|7372.7|7374.8|7371.8|7376.5|7373.5|7374.8|7371.8|0
1683781500000|2023-05-11 05:05:00|7375.7|7372.7|7372.9|7369.9|7375.7|7372.7|7372.9|7369.9|0
1683781800000|2023-05-11 05:10:00|7371.2|7368.2|7372.9|7369.9|7372.9|7369.9|7371.2|7368.2|0
1683782100000|2023-05-11 05:15:00|7374.6|7371.6|7376.3|7373.3|7376.3|7373.3|7374.6|7371.6|0
1683782400000|2023-05-11 05:20:00|7376.1|7373.1|7376|7373|7376.1|7373.1|7374.3|7371.3|0
1683782700000|2023-05-11 05:25:00|7375.2|7372.2|7376|7373|7376|7373|7374.3|7371.3|0
1683783000000|2023-05-11 05:30:00|7377.7|7374.7|7377.6|7374.6|7377.7|7374.7|7376.8|7373.8|0
1683783300000|2023-05-11 05:35:00|7376|7373|7381.1|7378.1|7381.1|7378.1|7376|7373|0
1683783600000|2023-05-11 05:40:00|7381|7378|7380.2|7377.2|7381.1|7378.1|7379.3|7376.3|0
1683783900000|2023-05-11 05:45:00|7381|7378|7382.7|7379.7|7382.8|7379.8|7381|7378|0
1683784200000|2023-05-11 05:50:00|7381.1|7378.1|7377.7|7374.7|7381.1|7378.1|7377.7|7374.7|0
1683784500000|2023-05-11 05:55:00|7377.6|7374.6|7377.7|7374.7|7377.7|7374.7|7377.6|7374.6|0
1683784800000|2023-05-11 06:00:00|7376.9|7373.9|7373.9|7371.9|7376.9|7373.9|7371.4|7369.4|143
1683785100000|2023-05-11 06:05:00|7373.4|7371.4|7373.9|7371.9|7374.4|7372.4|7370.9|7368.9|219
1683785400000|2023-05-11 06:10:00|7373.7|7371.7|7372.9|7370.9|7374.2|7372.2|7371.7|7369.7|88
1683785700000|2023-05-11 06:15:00|7373.2|7371.2|7374.4|7372.4|7374.7|7372.7|7372.9|7370.9|71
1683786000000|2023-05-11 06:20:00|7374.7|7372.7|7376.9|7374.9|7377.2|7375.2|7373.2|7371.2|87
1683786300000|2023-05-11 06:25:00|7376.7|7374.7|7380.4|7378.4|7381.2|7379.2|7376.2|7374.2|58
1683786600000|2023-05-11 06:30:00|7380.7|7378.7|7373.4|7371.4|7381.9|7379.9|7373.4|7371.4|137
1683786900000|2023-05-11 06:35:00|7373.7|7371.7|7368.9|7366.9|7375.4|7373.4|7368.2|7366.2|181
1683787200000|2023-05-11 06:40:00|7369.2|7367.2|7368.9|7366.9|7370.7|7368.7|7367.9|7365.9|55
1683787500000|2023-05-11 06:45:00|7369.2|7367.2|7368.9|7366.9|7372.2|7370.2|7368.7|7366.7|70
1683787800000|2023-05-11 06:50:00|7368.7|7366.7|7367.7|7365.7|7369.4|7367.4|7366.7|7364.7|73
1683788100000|2023-05-11 06:55:00|7367.9|7365.9|7374.2|7372.2|7375.7|7373.7|7367.7|7365.7|258
1683788400000|2023-05-11 07:00:00|7373.7|7372.7|7405.7|7404.7|7410.4|7409.4|7371.2|7370.2|3323
1683788700000|2023-05-11 07:05:00|7405.4|7404.4|7407.7|7406.7|7410.9|7409.9|7405.2|7404.2|1697
1683789000000|2023-05-11 07:10:00|7407.9|7406.9|7412.9|7411.9|7414.2|7413.2|7407.7|7406.7|801
1683789300000|2023-05-11 07:15:00|7413.2|7412.2|7412.7|7411.7|7418.4|7417.4|7411.7|7410.7|843
1683789600000|2023-05-11 07:20:00|7413.2|7412.2|7404.9|7403.9|7415.4|7414.4|7403.7|7402.7|742
1683789900000|2023-05-11 07:25:00|7404.7|7403.7|7411.4|7410.4|7411.9|7410.9|7399.9|7398.9|582
1683790200000|2023-05-11 07:30:00|7411.2|7410.2|7416.2|7415.2|7417.7|7416.7|7409.7|7408.7|733
1683790500000|2023-05-11 07:35:00|7415.9|7414.9|7425.2|7424.2|7427.4|7426.4|7415.9|7414.9|706
1683790800000|2023-05-11 07:40:00|7426.1|7425.1|7427.6|7426.6|7428.1|7427.1|7423.6|7422.6|456
1683791100000|2023-05-11 07:45:00|7427.3|7426.3|7430.8|7429.8|7433.8|7432.8|7427.3|7426.3|500
1683791400000|2023-05-11 07:50:00|7431.1|7430.1|7422.8|7421.8|7433.6|7432.6|7422.8|7421.8|611
1683791700000|2023-05-11 07:55:00|7423.1|7422.1|7427.3|7426.3|7428.6|7427.6|7422.6|7421.6|320
1683792000000|2023-05-11 08:00:00|7427.6|7426.6|7424.6|7423.6|7432.6|7431.6|7424.3|7423.3|527
1683792300000|2023-05-11 08:05:00|7424.8|7423.8|7431.8|7430.8|7433.6|7432.6|7424.8|7423.8|708
1683792600000|2023-05-11 08:10:00|7431.6|7430.6|7433.6|7432.6|7433.6|7432.6|7427.1|7426.1|404
1683792900000|2023-05-11 08:15:00|7433.1|7432.1|7431.1|7430.1|7438.3|7437.3|7430.1|7429.1|747
1683793200000|2023-05-11 08:20:00|7430.8|7429.8|7421.1|7420.1|7432.1|7431.1|7419.1|7418.1|847
1683793500000|2023-05-11 08:25:00|7421.3|7420.3|7418.3|7417.3|7422.8|7421.8|7417.3|7416.3|251
1683793800000|2023-05-11 08:30:00|7418.6|7417.6|7423.1|7422.1|7424.8|7423.8|7417.6|7416.6|477
1683794100000|2023-05-11 08:35:00|7422.8|7421.8|7413.3|7412.3|7423.6|7422.6|7411.1|7410.1|442
1683794400000|2023-05-11 08:40:00|7413.6|7412.6|7409.1|7408.1|7414.8|7413.8|7408.8|7407.8|319
1683794700000|2023-05-11 08:45:00|7408.8|7407.8|7407.8|7406.8|7411.1|7410.1|7407.1|7406.1|266
1683795000000|2023-05-11 08:50:00|7408.1|7407.1|7406.3|7405.3|7409.1|7408.1|7404.1|7403.1|276
1683795300000|2023-05-11 08:55:00|7406.1|7405.1|7406.1|7405.1|7408.3|7407.3|7403.1|7402.1|379
1683795600000|2023-05-11 09:00:00|7406.3|7405.3|7407.1|7406.1|7408.6|7407.6|7404.6|7403.6|190
1683795900000|2023-05-11 09:05:00|7406.8|7405.8|7406.6|7405.6|7408.8|7407.8|7406.1|7405.1|252
1683796200000|2023-05-11 09:10:00|7406.8|7405.8|7406.3|7405.3|7408.6|7407.6|7404.8|7403.8|200
1683796500000|2023-05-11 09:15:00|7406.6|7405.6|7400.6|7399.6|7406.6|7405.6|7399.8|7398.8|250
1683796800000|2023-05-11 09:20:00|7400.8|7399.8|7409.6|7408.6|7414.1|7413.1|7400.3|7399.3|429
1683797100000|2023-05-11 09:25:00|7409.8|7408.8|7409.3|7408.3|7412.6|7411.6|7408.6|7407.6|159
1683797400000|2023-05-11 09:30:00|7409.6|7408.6|7412.3|7411.3|7412.8|7411.8|7408.1|7407.1|199
1683797700000|2023-05-11 09:35:00|7412.1|7411.1|7409.6|7408.6|7412.6|7411.6|7408.8|7407.8|122
1683798000000|2023-05-11 09:40:00|7409.3|7408.3|7407.6|7406.6|7409.6|7408.6|7406.6|7405.6|163
1683798300000|2023-05-11 09:45:00|7407.3|7406.3|7407.1|7406.1|7409.6|7408.6|7406.8|7405.8|9120
1683798600000|2023-05-11 09:50:00|7406.8|7405.8|7405.6|7404.6|7408.1|7407.1|7405.1|7404.1|134
1683798900000|2023-05-11 09:55:00|7405.3|7404.3|7403.8|7402.8|7405.6|7404.6|7402.8|7401.8|136
1683799200000|2023-05-11 10:00:00|7403.6|7402.6|7404.3|7403.3|7406.1|7405.1|7402.8|7401.8|262
1683799500000|2023-05-11 10:05:00|7404.6|7403.6|7403.1|7402.1|7405.8|7404.8|7402.6|7401.6|146
1683799800000|2023-05-11 10:10:00|7402.8|7401.8|7403.3|7402.3|7405.3|7404.3|7397.6|7396.6|391
1683800100000|2023-05-11 10:15:00|7403.1|7402.1|7400.6|7399.6|7404.1|7403.1|7400.3|7399.3|156
1683800400000|2023-05-11 10:20:00|7400.8|7399.8|7406.1|7405.1|7406.1|7405.1|7400.6|7399.6|152
1683800700000|2023-05-11 10:25:00|7406.6|7405.6|7405.1|7404.1|7408.1|7407.1|7405.1|7404.1|2739
1683801000000|2023-05-11 10:30:00|7405.6|7404.6|7405.1|7404.1|7409.1|7408.1|7405.1|7404.1|231
1683801300000|2023-05-11 10:35:00|7404.8|7403.8|7405.1|7404.1|7406.1|7405.1|7403.3|7402.3|103
1683801600000|2023-05-11 10:40:00|7404.8|7403.8|7404.1|7403.1|7405.1|7404.1|7401.1|7400.1|160
1683801900000|2023-05-11 10:45:00|7403.8|7402.8|7405.6|7404.6|7406.1|7405.1|7403.1|7402.1|169
1683802200000|2023-05-11 10:50:00|7405.3|7404.3|7406.6|7405.6|7409.1|7408.1|7404.6|7403.6|103
1683802500000|2023-05-11 10:55:00|7406.3|7405.3|7402.8|7401.8|7406.6|7405.6|7402.6|7401.6|95
1683802800000|2023-05-11 11:00:00|7403.6|7402.6|7401.1|7400.1|7404.3|7403.3|7400.1|7399.1|323
1683803100000|2023-05-11 11:05:00|7400.8|7399.8|7395.3|7394.3|7402.3|7401.3|7395.1|7394.1|180
1683803400000|2023-05-11 11:10:00|7395.1|7394.1|7387.6|7386.6|7395.6|7394.6|7386.6|7385.6|382
1683803700000|2023-05-11 11:15:00|7387.3|7386.3|7381.8|7380.8|7387.6|7386.6|7381.1|7380.1|632
1683804000000|2023-05-11 11:20:00|7381.6|7380.6|7376.8|7375.8|7381.8|7380.8|7373.1|7372.1|597
1683804300000|2023-05-11 11:25:00|7376.6|7375.6|7385.3|7384.3|7385.6|7384.6|7376.3|7375.3|400
1683804600000|2023-05-11 11:30:00|7384.6|7383.6|7384.6|7383.6|7387.6|7386.6|7383.3|7382.3|276
1683804900000|2023-05-11 11:35:00|7384.3|7383.3|7382.8|7381.8|7384.8|7383.8|7381.1|7380.1|183
1683805200000|2023-05-11 11:40:00|7383.1|7382.1|7376.8|7375.8|7383.3|7382.3|7376.6|7375.6|211
1683805500000|2023-05-11 11:45:00|7377.3|7376.3|7381.4|7380.4|7381.7|7380.7|7374.2|7373.2|332
1683805800000|2023-05-11 11:50:00|7381.2|7380.2|7384.9|7383.9|7385.4|7384.4|7377.7|7376.7|3250
1683806100000|2023-05-11 11:55:00|7384.7|7383.7|7379.7|7378.7|7386.2|7385.2|7378.9|7377.9|171
1683806400000|2023-05-11 12:00:00|7378.9|7377.9|7377.9|7376.9|7382.2|7381.2|7376.7|7375.7|253
1683806700000|2023-05-11 12:05:00|7378.2|7377.2|7381.4|7380.4|7381.7|7380.7|7376.2|7375.2|185
1683807000000|2023-05-11 12:10:00|7381.7|7380.7|7382.7|7381.7|7383.9|7382.9|7380.4|7379.4|1217
1683807300000|2023-05-11 12:15:00|7382.9|7381.9|7387.4|7386.4|7392.7|7391.7|7379.7|7378.7|826
1683807600000|2023-05-11 12:20:00|7387.2|7386.2|7377.2|7376.2|7388.7|7387.7|7377.2|7376.2|292
1683807900000|2023-05-11 12:25:00|7377.4|7376.4|7378.2|7377.2|7383.9|7382.9|7376.9|7375.9|185
1683808200000|2023-05-11 12:30:00|7377.9|7376.9|7371.7|7370.7|7383.7|7382.7|7371.7|7370.7|741
1683808500000|2023-05-11 12:35:00|7371.4|7370.4|7374.2|7373.2|7374.2|7373.2|7366.4|7365.4|642
1683808800000|2023-05-11 12:40:00|7373.9|7372.9|7371.4|7370.4|7375.2|7374.2|7367.7|7366.7|414
1683809100000|2023-05-11 12:45:00|7371.2|7370.2|7366.7|7365.7|7371.2|7370.2|7365.7|7364.7|302
1683809400000|2023-05-11 12:50:00|7366.4|7365.4|7365.7|7364.7|7371.2|7370.2|7365.4|7364.4|345
1683809700000|2023-05-11 12:55:00|7365.2|7364.2|7360.2|7359.2|7367.2|7366.2|7356.7|7355.7|493
1683810000000|2023-05-11 13:00:00|7359.2|7358.2|7356.9|7355.9|7359.2|7358.2|7352.2|7351.2|938
1683810300000|2023-05-11 13:05:00|7357.2|7356.2|7348.9|7347.9|7357.2|7356.2|7346.7|7345.7|491
1683810600000|2023-05-11 13:10:00|7349.2|7348.2|7344.9|7343.9|7351.4|7350.4|7343.7|7342.7|635
1683810900000|2023-05-11 13:15:00|7344.7|7343.7|7346.2|7345.2|7346.7|7345.7|7340.9|7339.9|481
1683811200000|2023-05-11 13:20:00|7346.4|7345.4|7346.2|7345.2|7349.2|7348.2|7343.7|7342.7|398
1683811500000|2023-05-11 13:25:00|7345.9|7344.9|7348.4|7347.4|7350.2|7349.2|7345.2|7344.2|332
1683811800000|2023-05-11 13:30:00|7348.2|7347.2|7337.9|7336.9|7348.9|7347.9|7334.2|7333.2|767
1683812100000|2023-05-11 13:35:00|7337.7|7336.7|7350.2|7349.2|7351.2|7350.2|7336.9|7335.9|689
1683812400000|2023-05-11 13:40:00|7349.9|7348.9|7348.7|7347.7|7354.9|7353.9|7347.2|7346.2|429
1683812700000|2023-05-11 13:45:00|7348.9|7347.9|7346.4|7345.4|7353.2|7352.2|7343.4|7342.4|1515
1683813000000|2023-05-11 13:50:00|7345.9|7344.9|7343.4|7342.4|7350.2|7349.2|7340.7|7339.7|455
1683813300000|2023-05-11 13:55:00|7343.7|7342.7|7346.4|7345.4|7348.7|7347.7|7341.9|7340.9|321
1683813600000|2023-05-11 14:00:00|7346.7|7345.7|7338.4|7337.4|7347.9|7346.9|7337.2|7336.2|459
1683813900000|2023-05-11 14:05:00|7337.9|7336.9|7336.2|7335.2|7344.4|7343.4|7333.9|7332.9|378
1683814200000|2023-05-11 14:10:00|7336.1|7335.1|7340.8|7339.8|7341.8|7340.8|7333.1|7332.1|456
1683814500000|2023-05-11 14:15:00|7340.6|7339.6|7336.1|7335.1|7345.1|7344.1|7335.8|7334.8|555
1683814800000|2023-05-11 14:20:00|7335.8|7334.8|7346.3|7345.3|7346.6|7345.6|7333.8|7332.8|331
1683815100000|2023-05-11 14:25:00|7346.1|7345.1|7348.3|7347.3|7348.8|7347.8|7343.8|7342.8|377
1683815400000|2023-05-11 14:30:00|7348.6|7347.6|7347.1|7346.1|7349.1|7348.1|7342.1|7341.1|420
1683815700000|2023-05-11 14:35:00|7346.6|7345.6|7348.8|7347.8|7351.3|7350.3|7346.1|7345.1|399
1683816000000|2023-05-11 14:40:00|7348.6|7347.6|7351.6|7350.6|7352.1|7351.1|7346.8|7345.8|325
1683816300000|2023-05-11 14:45:00|7351.8|7350.8|7363.6|7362.6|7364.3|7363.3|7349.6|7348.6|516
1683816600000|2023-05-11 14:50:00|7363.3|7362.3|7366.1|7365.1|7366.3|7365.3|7361.1|7360.1|358
1683816900000|2023-05-11 14:55:00|7366.6|7365.6|7373.6|7372.6|7373.6|7372.6|7365.6|7364.6|503
1683817200000|2023-05-11 15:00:00|7373.3|7372.3|7378.3|7377.3|7379.1|7378.1|7372.6|7371.6|701
1683817500000|2023-05-11 15:05:00|7378.6|7377.6|7379.8|7378.8|7381.1|7380.1|7377.3|7376.3|634
1683817800000|2023-05-11 15:10:00|7380.1|7379.1|7381.1|7380.1|7382.3|7381.3|7378.6|7377.6|411
1683818100000|2023-05-11 15:15:00|7380.8|7379.8|7378.6|7377.6|7383.3|7382.3|7378.1|7377.1|446
1683818400000|2023-05-11 15:20:00|7378.8|7377.8|7379.6|7378.6|7382.1|7381.1|7377.6|7376.6|3564
1683818700000|2023-05-11 15:25:00|7379.3|7378.3|7381.1|7380.1|7381.1|7380.1|7377.6|7376.6|703
1683819000000|2023-05-11 15:30:00|7381.6|7379.6|7381.6|7379.6|7383.1|7381.1|7379.1|7377.1|5125
1683819300000|2023-05-11 15:35:00|7382.1|7380.1|7381.6|7379.6|7384.1|7382.1|7380.1|7378.1|1387
1683819600000|2023-05-11 15:40:00|7381.1|7379.1|7385.3|7383.3|7387.1|7385.1|7380.1|7378.1|334
1683819900000|2023-05-11 15:45:00|7385.1|7383.1|7384.1|7382.1|7387.1|7385.1|7383.6|7381.6|244
1683820200000|2023-05-11 15:50:00|7383.8|7381.8|7386.6|7384.6|7387.8|7385.8|7383.1|7381.1|131
1683820500000|2023-05-11 15:55:00|7386.8|7384.8|7387.1|7385.1|7387.8|7385.8|7384.6|7382.6|181
1683820800000|2023-05-11 16:00:00|7387.3|7385.3|7382.1|7380.1|7389.1|7387.1|7381.8|7379.8|276
1683821100000|2023-05-11 16:05:00|7382.6|7380.6|7386.1|7384.1|7388.1|7386.1|7381.6|7379.6|136
1683821400000|2023-05-11 16:10:00|7385.8|7383.8|7384.6|7382.6|7386.1|7384.1|7382.3|7380.3|192
1683821700000|2023-05-11 16:15:00|7384.3|7382.3|7383.1|7381.1|7384.3|7382.3|7381.1|7379.1|243
1683822000000|2023-05-11 16:20:00|7383.3|7381.3|7388.1|7386.1|7389.1|7387.1|7382.8|7380.8|74
1683822300000|2023-05-11 16:25:00|7387.8|7385.8|7386.3|7384.3|7388.6|7386.6|7383.3|7381.3|102
1683822600000|2023-05-11 16:30:00|7386.6|7384.6|7384.1|7382.1|7387.6|7385.6|7384.1|7382.1|91
1683822900000|2023-05-11 16:35:00|7383.8|7381.8|7384.8|7382.8|7386.6|7384.6|7383.6|7381.6|44
1683823200000|2023-05-11 16:40:00|7385.1|7383.1|7388.3|7386.3|7389.1|7387.1|7384.3|7382.3|87
1683823500000|2023-05-11 16:45:00|7388.6|7386.6|7387.1|7385.1|7388.6|7386.6|7386.8|7384.8|41
1683823800000|2023-05-11 16:50:00|7386.8|7384.8|7384.8|7382.8|7388.1|7386.1|7384.1|7382.1|140
1683824100000|2023-05-11 16:55:00|7385.1|7383.1|7386.1|7384.1|7386.6|7384.6|7383.3|7381.3|50
1683824400000|2023-05-11 17:00:00|7386.8|7384.8|7385.1|7383.1|7387.6|7385.6|7383.6|7381.6|92
1683824700000|2023-05-11 17:05:00|7384.8|7382.8|7385.1|7383.1|7387.6|7385.6|7383.1|7381.1|93
1683825000000|2023-05-11 17:10:00|7384.8|7382.8|7385.1|7383.1|7385.8|7383.8|7382.8|7380.8|45
1683825300000|2023-05-11 17:15:00|7384.8|7382.8|7387.3|7385.3|7388.1|7386.1|7384.6|7382.6|117
1683825600000|2023-05-11 17:20:00|7387.1|7385.1|7382.8|7380.8|7388.3|7386.3|7382.3|7380.3|59
1683825900000|2023-05-11 17:25:00|7382.6|7380.6|7383.1|7381.1|7385.8|7383.8|7382.1|7380.1|60
1683826200000|2023-05-11 17:30:00|7382.8|7380.8|7383.8|7381.8|7384.3|7382.3|7380.8|7378.8|67
1683826500000|2023-05-11 17:35:00|7383.6|7381.6|7386.6|7384.6|7386.8|7384.8|7382.8|7380.8|45
1683826800000|2023-05-11 17:40:00|7386.3|7384.3|7383.1|7381.1|7386.6|7384.6|7383.1|7381.1|184
1683827100000|2023-05-11 17:45:00|7382.8|7380.8|7372.6|7370.6|7382.8|7380.8|7372.1|7370.1|160
1683827400000|2023-05-11 17:50:00|7372.3|7370.3|7375.3|7373.3|7375.6|7373.6|7370.1|7368.1|133
1683827700000|2023-05-11 17:55:00|7375.1|7373.1|7379.6|7377.6|7379.6|7377.6|7374.1|7372.1|41
1683828000000|2023-05-11 18:00:00|7379.3|7377.3|7380.1|7378.1|7381.8|7379.8|7377.1|7375.1|81
1683828300000|2023-05-11 18:05:00|7379.8|7377.8|7382.1|7380.1|7382.8|7380.8|7379.3|7377.3|53
1683828600000|2023-05-11 18:10:00|7382.8|7380.8|7382.8|7380.8|7383.1|7381.1|7380.8|7378.8|37
1683828900000|2023-05-11 18:15:00|7382.6|7380.6|7380.1|7378.1|7382.6|7380.6|7378.6|7376.6|76
1683829200000|2023-05-11 18:20:00|7379.8|7377.8|7382.6|7380.6|7384.6|7382.6|7378.3|7376.3|81
1683829500000|2023-05-11 18:25:00|7382.8|7380.8|7381.8|7379.8|7383.3|7381.3|7379.8|7377.8|121
1683829800000|2023-05-11 18:30:00|7381.6|7379.6|7384.1|7382.1|7384.1|7382.1|7381.1|7379.1|48
1683830100000|2023-05-11 18:35:00|7384.3|7382.3|7387.1|7385.1|7387.1|7385.1|7383.6|7381.6|51
1683830400000|2023-05-11 18:40:00|7387.3|7385.3|7392.1|7390.1|7393.1|7391.1|7387.1|7385.1|250
1683830700000|2023-05-11 18:45:00|7392.6|7390.6|7391.1|7389.1|7392.8|7390.8|7389.6|7387.6|75
1683831000000|2023-05-11 18:50:00|7391.3|7389.3|7388.1|7386.1|7391.3|7389.3|7387.1|7385.1|112
1683831300000|2023-05-11 18:55:00|7388.3|7386.3|7389.6|7387.6|7390.6|7388.6|7387.6|7385.6|34
1683831600000|2023-05-11 19:00:00|7389.8|7387.8|7389.6|7387.6|7391.3|7389.3|7388.1|7386.1|50
1683831900000|2023-05-11 19:05:00|7389.3|7387.3|7390.1|7388.1|7390.8|7388.8|7386.6|7384.6|75
1683832200000|2023-05-11 19:10:00|7390.3|7388.3|7389.3|7387.3|7390.6|7388.6|7389.1|7387.1|28
1683832500000|2023-05-11 19:15:00|7389.1|7387.1|7385.6|7383.6|7389.1|7387.1|7384.1|7382.1|53
1683832800000|2023-05-11 19:20:00|7385.3|7383.3|7388.3|7386.3|7389.1|7387.1|7384.1|7382.1|50
1683833100000|2023-05-11 19:25:00|7388.6|7386.6|7388.3|7386.3|7389.6|7387.6|7386.6|7384.6|60
1683833400000|2023-05-11 19:30:00|7388.1|7386.1|7386.8|7384.8|7389.1|7387.1|7386.6|7384.6|55
1683833700000|2023-05-11 19:35:00|7387.1|7385.1|7385.8|7383.8|7387.1|7385.1|7384.6|7382.6|43
1683834000000|2023-05-11 19:40:00|7385.6|7383.6|7386.3|7384.3|7386.6|7384.6|7384.1|7382.1|51
1683834300000|2023-05-11 19:45:00|7386.6|7384.6|7387.6|7385.6|7388.3|7386.3|7385.6|7383.6|92
1683834600000|2023-05-11 19:50:00|7387.3|7385.3|7389.6|7387.6|7389.6|7387.6|7385.8|7383.8|130
1683834900000|2023-05-11 19:55:00|7390.1|7388.1|7393.1|7391.1|7394.6|7392.6|7389.8|7387.8|181
1683835200000|2023-05-11 20:00:00|7394.8|7390.8|7396.7|7392.7|7397.8|7393.8|7394.5|7390.5|0
1683835500000|2023-05-11 20:05:00|7396.4|7392.4|7395.9|7391.9|7397.2|7393.2|7393.4|7389.4|0
1683835800000|2023-05-11 20:10:00|7395.4|7391.4|7394.6|7390.6|7396|7392|7393.7|7389.7|0
1683836100000|2023-05-11 20:15:00|7394.1|7390.1|7395|7391|7396|7392|7394.1|7390.1|0
1683836400000|2023-05-11 20:20:00|7394.5|7390.5|7392.7|7388.7|7394.5|7390.5|7390.8|7386.8|0
1683836700000|2023-05-11 20:25:00|7392.9|7388.9|7395.3|7391.3|7396.1|7392.1|7392.7|7388.7|0
1683837000000|2023-05-11 20:30:00|7395.8|7391.8|7396.2|7392.2|7396.2|7392.2|7394.5|7390.5|0
1683837300000|2023-05-11 20:35:00|7396.5|7392.5|7396.4|7392.4|7397.4|7393.4|7396.4|7392.4|0
1683837600000|2023-05-11 20:40:00|7395.9|7391.9|7397.6|7393.6|7398.2|7394.2|7395.9|7391.9|0
1683837900000|2023-05-11 20:45:00|7398.1|7394.1|7398.6|7394.6|7398.6|7394.6|7397.2|7393.2|0
1683838200000|2023-05-11 20:50:00|7399.1|7395.1|7399.4|7395.4|7399.4|7395.4|7398.5|7394.5|0
1683838500000|2023-05-11 20:55:00|7399|7395|7398.8|7394.8|7399.2|7395.2|7398.6|7394.6|0
1683838800000|2023-05-11 21:00:00|7398.9|7394.9|7398.6|7394.6|7398.9|7394.9|7398.6|7394.6|0
1683839100000|2023-05-11 21:05:00|7398.4|7394.4|7398.7|7394.7|7398.7|7394.7|7398.1|7394.1|0
1683839400000|2023-05-11 21:10:00|7398.2|7394.2|7398.4|7394.4|7398.4|7394.4|7398.1|7394.1|0
1683839700000|2023-05-11 21:15:00|7397.9|7393.9|7397.9|7393.9|7398.6|7394.6|7397.9|7393.9|0
1683840000000|2023-05-11 21:20:00|7398.1|7394.1|7397.9|7393.9|7399.1|7395.1|7397.9|7393.9|0
1683840300000|2023-05-11 21:25:00|7397.6|7393.6|7397.8|7393.8|7397.8|7393.8|7397.6|7393.6|0
1683840600000|2023-05-11 21:30:00|7397.3|7393.3|7397.5|7393.5|7398.1|7394.1|7397.3|7393.3|0
1683840900000|2023-05-11 21:35:00|7397.3|7393.3|7398|7394|7398.1|7394.1|7397.3|7393.3|0
1683841200000|2023-05-11 21:40:00|7398.1|7394.1|7398|7394|7398.1|7394.1|7398|7394|0
1683841500000|2023-05-11 21:45:00|7398.1|7394.1|7398.2|7394.2|7398.2|7394.2|7398.1|7394.1|0
1683841800000|2023-05-11 21:50:00|7397.7|7393.7|7398.1|7394.1|7398.3|7394.3|7397.7|7393.7|0
1683842100000|2023-05-11 21:55:00|7398.3|7394.3|7397|7393|7398.3|7394.3|7396.6|7392.6|0
1683842400000|2023-05-11 22:00:00|7396.6|7392.6|7400.1|7396.1|7400.4|7396.4|7396|7392|0
1683842700000|2023-05-11 22:05:00|7400.4|7396.4|7404.5|7400.5|7405.7|7401.7|7400.1|7396.1|0
1683843000000|2023-05-11 22:10:00|7404.8|7400.8|7403.4|7399.4|7405|7401|7403.1|7399.1|0
1683843300000|2023-05-11 22:15:00|7403.1|7399.1|7401.7|7397.7|7403.5|7399.5|7401.4|7397.4|0
1683843600000|2023-05-11 22:20:00|7401.8|7397.8|7402.2|7398.2|7403.6|7399.6|7401.7|7397.7|0
1683843900000|2023-05-11 22:25:00|7401.7|7397.7|7401.6|7397.6|7402.2|7398.2|7400.9|7396.9|0
1683844200000|2023-05-11 22:30:00|7401.4|7397.4|7401.7|7397.7|7401.7|7397.7|7401.4|7397.4|0
1683844500000|2023-05-11 22:35:00|7402.2|7398.2|7401.3|7397.3|7402.7|7398.7|7400.7|7396.7|0
1683844800000|2023-05-11 22:40:00|7401.6|7397.6|7402.1|7398.1|7402.6|7398.6|7401.6|7397.6|0
1683845100000|2023-05-11 22:45:00|7401.6|7397.6|7401.6|7397.6|7401.6|7397.6|7401.2|7397.2|0
1683845400000|2023-05-11 22:50:00|7401.5|7397.5|7401.6|7397.6|7401.6|7397.6|7401.2|7397.2|0
1683845700000|2023-05-11 22:55:00|7402.1|7398.1|7402.6|7398.6|7403|7399|7402.1|7398.1|0
1683846000000|2023-05-11 23:00:00|7403|7399|7402.1|7398.1|7403|7399|7402.1|7398.1|0
1683846300000|2023-05-11 23:05:00|7401.6|7397.6|7401.6|7397.6|7402.1|7398.1|7401.6|7397.6|0
1683846600000|2023-05-11 23:10:00|7401.2|7397.2|7400.7|7396.7|7401.2|7397.2|7400.7|7396.7|0
1683846900000|2023-05-11 23:15:00|7400.9|7396.9|7400.7|7397.7|7400.9|7397.7|7400.2|7396.7|0
1683847200000|2023-05-11 23:20:00|7398.8|7395.8|7398.3|7395.3|7398.8|7395.8|7398.3|7395.3|0
1683847500000|2023-05-11 23:25:00|7398.4|7395.4|7398.8|7395.8|7399.1|7396.1|7398.3|7395.3|0
1683847800000|2023-05-11 23:30:00|7399.1|7396.1|7398.3|7395.3|7399.1|7396.1|7398.3|7395.3|0
1683848100000|2023-05-11 23:35:00|7397.9|7394.9|7396.1|7393.1|7398.3|7395.3|7395.7|7392.7|0
1683848400000|2023-05-11 23:40:00|7396.6|7393.6|7396.1|7393.1|7397.4|7394.4|7396.1|7393.1|0
1683848700000|2023-05-11 23:45:00|7396.6|7393.6|7398.3|7395.3|7398.3|7395.3|7396.6|7393.6|0
1683849000000|2023-05-11 23:50:00|7398.1|7395.1|7397.4|7394.4|7398.8|7395.8|7396.9|7393.9|0
1683849300000|2023-05-11 23:55:00|7396.9|7393.9|7395.2|7392.2|7397.4|7394.4|7395.2|7392.2|0
1683849600000|2023-05-12 00:00:00|7394.7|7391.7|7399.9|7396.9|7400.4|7397.4|7394.7|7391.7|0
1683849900000|2023-05-12 00:05:00|7400.1|7397.1|7399.9|7396.9|7401.3|7398.3|7399.9|7396.9|0
1683850200000|2023-05-12 00:10:00|7399.5|7396.5|7406.4|7403.4|7408.2|7405.2|7399|7396|0
1683850500000|2023-05-12 00:15:00|7406.7|7403.7|7402.4|7399.4|7409.3|7406.3|7402.4|7399.4|0
1683850800000|2023-05-12 00:20:00|7402.5|7399.5|7402.5|7399.5|7402.5|7399.5|7402.4|7399.4|0
1683851100000|2023-05-12 00:25:00|7401.6|7398.6|7402.5|7399.5|7402.6|7399.6|7400.8|7397.8|0
1683851400000|2023-05-12 00:30:00|7404.2|7401.2|7404.2|7401.2|7404.2|7401.2|7402.5|7399.5|0
1683851700000|2023-05-12 00:35:00|7403.4|7400.4|7402.5|7399.5|7403.4|7400.4|7401.7|7398.7|0
1683852000000|2023-05-12 00:40:00|7404.2|7401.2|7404.2|7401.2|7404.2|7401.2|7402.5|7399.5|0
1683852300000|2023-05-12 00:45:00|7405.9|7402.9|7405.9|7402.9|7405.9|7402.9|7405.9|7402.9|0
1683852900000|2023-05-12 00:55:00|7406|7403|7406|7403|7406|7403|7405.9|7402.9|0
1683853200000|2023-05-12 01:00:00|7405.9|7402.9|7407.6|7404.6|7407.7|7404.7|7405.9|7402.9|0
1683853500000|2023-05-12 01:05:00|7407.7|7404.7|7405.9|7402.9|7407.7|7404.7|7405.9|7402.9|0
1683853800000|2023-05-12 01:10:00|7407.6|7404.6|7407.5|7404.5|7407.6|7404.6|7407.5|7404.5|0
1683854100000|2023-05-12 01:15:00|7407.6|7404.6|7410.1|7407.1|7411.9|7408.9|7407.5|7404.5|0
1683854400000|2023-05-12 01:20:00|7408.4|7405.4|7408.4|7405.4|7411.8|7408.8|7408.4|7405.4|0
1683855000000|2023-05-12 01:30:00|7408.5|7405.5|7405.9|7402.9|7408.5|7405.5|7405.9|7402.9|0
1683855300000|2023-05-12 01:35:00|7405.1|7402.1|7403.4|7400.4|7405.1|7402.1|7403.4|7400.4|0
1683855600000|2023-05-12 01:40:00|7401.7|7398.7|7405.1|7402.1|7405.1|7402.1|7401.7|7398.7|0
1683855900000|2023-05-12 01:45:00|7404.2|7401.2|7404.2|7401.2|7404.3|7401.3|7403.4|7400.4|0
1683856200000|2023-05-12 01:50:00|7402.5|7399.5|7404.2|7401.2|7404.2|7401.2|7402.5|7399.5|0
1683856500000|2023-05-12 01:55:00|7402.5|7399.5|7402.6|7399.6|7404.2|7401.2|7402.5|7399.5|0
1683856800000|2023-05-12 02:00:00|7403.4|7400.4|7404.2|7401.2|7404.2|7401.2|7402.5|7399.5|0
1683857100000|2023-05-12 02:05:00|7403.4|7400.4|7402.5|7399.5|7403.4|7400.4|7402.5|7399.5|0
1683857400000|2023-05-12 02:10:00|7400.8|7397.8|7402.5|7399.5|7402.5|7399.5|7400.8|7397.8|0
1683857700000|2023-05-12 02:15:00|7404.2|7401.2|7404.2|7401.2|7404.2|7401.2|7402.5|7399.5|0
1683858000000|2023-05-12 02:20:00|7402.5|7399.5|7400.8|7397.8|7402.6|7399.6|7400.8|7397.8|0
1683858300000|2023-05-12 02:25:00|7400.9|7397.9|7400|7397|7401.7|7398.7|7399.1|7396.1|0
1683858600000|2023-05-12 02:30:00|7401.7|7398.7|7398.3|7395.3|7401.7|7398.7|7398.3|7395.3|0
1683858900000|2023-05-12 02:35:00|7399.1|7396.1|7399.2|7396.2|7400|7397|7396.6|7393.6|0
1683859200000|2023-05-12 02:40:00|7400|7397|7401.7|7398.7|7401.7|7398.7|7400|7397|0
1683859500000|2023-05-12 02:45:00|7403.4|7400.4|7403.4|7400.4|7403.4|7400.4|7401.7|7398.7|0
1683859800000|2023-05-12 02:50:00|7402.5|7399.5|7401.7|7398.7|7403.4|7400.4|7401.7|7398.7|0
1683860100000|2023-05-12 02:55:00|7403.3|7400.3|7403.3|7400.3|7403.3|7400.3|7403.3|7400.3|0
1683860400000|2023-05-12 03:00:00|7401.7|7398.7|7403.3|7400.3|7403.3|7400.3|7401.7|7398.7|0
1683860700000|2023-05-12 03:05:00|7402.5|7399.5|7401.6|7398.6|7403.3|7400.3|7399.9|7396.9|0
1683861000000|2023-05-12 03:10:00|7403.3|7400.3|7403.3|7400.3|7403.3|7400.3|7403.3|7400.3|0
1683861300000|2023-05-12 03:15:00|7401.6|7398.6|7403.3|7400.3|7403.3|7400.3|7401.6|7398.6|0
1683861600000|2023-05-12 03:20:00|7401.6|7398.6|7402.9|7399.9|7403.3|7400.3|7401.6|7398.6|0
1683861900000|2023-05-12 03:25:00|7402.1|7399.1|7402|7399|7403.8|7400.8|7402|7399|0
1683862200000|2023-05-12 03:30:00|7403.6|7400.6|7402|7399|7403.6|7400.6|7401.9|7398.9|0
1683862500000|2023-05-12 03:35:00|7402.8|7399.8|7401.9|7398.9|7402.8|7399.8|7401.9|7398.9|0
1683862800000|2023-05-12 03:40:00|7401.1|7398.1|7400|7397|7401.9|7398.9|7398.3|7395.3|0
1683863100000|2023-05-12 03:45:00|7400.1|7397.1|7400|7397|7400.1|7397.1|7400|7397|0
1683863400000|2023-05-12 03:50:00|7400.1|7397.1|7400|7397|7400.1|7397.1|7400|7397|0
1683863700000|2023-05-12 03:55:00|7399.2|7396.2|7399.2|7396.2|7400|7397|7398.3|7395.3|0
1683864000000|2023-05-12 04:00:00|7398.4|7395.4|7400.1|7397.1|7400.1|7397.1|7398.4|7395.4|0
1683864300000|2023-05-12 04:05:00|7400.2|7397.2|7400.9|7397.9|7401.8|7398.8|7399.2|7396.2|0
1683864600000|2023-05-12 04:10:00|7400.8|7397.8|7400.8|7397.8|7400.8|7397.8|7400|7397|0
1683864900000|2023-05-12 04:15:00|7400.9|7397.9|7402.6|7399.6|7402.6|7399.6|7400.9|7397.9|0
1683865200000|2023-05-12 04:20:00|7402.5|7399.5|7402.6|7399.6|7402.6|7399.6|7402.5|7399.5|0
1683865500000|2023-05-12 04:25:00|7402.5|7399.5|7402.5|7399.5|7402.6|7399.6|7402.5|7399.5|0
1683865800000|2023-05-12 04:30:00|7402.6|7399.6|7403.7|7400.7|7403.7|7400.7|7402|7399|0
1683866100000|2023-05-12 04:35:00|7402|7399|7402.1|7399.1|7403.8|7400.8|7402|7399|0
1683866700000|2023-05-12 04:45:00|7402.9|7399.9|7403.9|7400.9|7403.9|7400.9|7402.1|7399.1|0
1683867000000|2023-05-12 04:50:00|7402.2|7399.2|7402.1|7399.1|7403.9|7400.9|7402.1|7399.1|0
1683867300000|2023-05-12 04:55:00|7402.2|7399.2|7405.5|7402.5|7405.5|7402.5|7402.2|7399.2|0
1683867600000|2023-05-12 05:00:00|7403.8|7400.8|7405.5|7402.5|7407.2|7404.2|7403.8|7400.8|0
1683867900000|2023-05-12 05:05:00|7404.6|7401.6|7403.7|7400.7|7405.5|7402.5|7403.7|7400.7|0
1683868200000|2023-05-12 05:10:00|7403.6|7400.6|7405.2|7402.2|7405.3|7402.3|7403.6|7400.6|0
1683868500000|2023-05-12 05:15:00|7405.3|7402.3|7406.9|7403.9|7406.9|7403.9|7405.2|7402.2|0
1683868800000|2023-05-12 05:20:00|7406.8|7403.8|7403.2|7400.2|7406.9|7403.9|7403.2|7400.2|0
1683869100000|2023-05-12 05:25:00|7404.9|7401.9|7404.9|7401.9|7404.9|7401.9|7404.9|7401.9|0
1683869400000|2023-05-12 05:30:00|7406.6|7403.6|7406.6|7403.6|7406.6|7403.6|7404.9|7401.9|0
1683869700000|2023-05-12 05:35:00|7404.9|7401.9|7408.1|7405.1|7408.2|7405.2|7404.9|7401.9|0
1683870000000|2023-05-12 05:40:00|7407.3|7404.3|7408|7405|7408.1|7405.1|7406.4|7403.4|0
1683870300000|2023-05-12 05:45:00|7409.7|7406.7|7408.8|7405.8|7409.7|7406.7|7408.7|7405.7|0
1683870600000|2023-05-12 05:50:00|7408.7|7405.7|7407|7404|7408.7|7405.7|7407|7404|0
1683870900000|2023-05-12 05:55:00|7408.7|7405.7|7408.7|7405.7|7408.7|7405.7|7408.7|7405.7|0
1683871200000|2023-05-12 06:00:00|7409.2|7405.2|7408.6|7406.6|7413.3|7411.3|7406.8|7404.8|498
1683871500000|2023-05-12 06:05:00|7408.8|7406.8|7411.3|7409.3|7412.1|7410.1|7407.8|7405.8|173
1683871800000|2023-05-12 06:10:00|7411.6|7409.6|7404.8|7402.8|7412.1|7410.1|7404.8|7402.8|78
1683872100000|2023-05-12 06:15:00|7404.6|7402.6|7407.3|7405.3|7409.6|7407.6|7404.6|7402.6|72
1683872400000|2023-05-12 06:20:00|7407.1|7405.1|7409.8|7407.8|7410.6|7408.6|7406.6|7404.6|214
1683872700000|2023-05-12 06:25:00|7410.1|7408.1|7412.6|7410.6|7412.6|7410.6|7409.1|7407.1|131
1683873000000|2023-05-12 06:30:00|7412.3|7410.3|7411.8|7409.8|7415.1|7413.1|7411.3|7409.3|158
1683873300000|2023-05-12 06:35:00|7411.6|7409.6|7412.1|7410.1|7413.6|7411.6|7410.1|7408.1|43
1683873600000|2023-05-12 06:40:00|7411.8|7409.8|7411.3|7409.3|7412.1|7410.1|7409.8|7407.8|41
1683873900000|2023-05-12 06:45:00|7411.6|7409.6|7411.8|7409.8|7412.3|7410.3|7410.6|7408.6|69
1683874200000|2023-05-12 06:50:00|7412.1|7410.1|7411.6|7409.6|7412.6|7410.6|7410.1|7408.1|59
1683874500000|2023-05-12 06:55:00|7411.1|7409.1|7408.8|7406.8|7414.8|7412.8|7408.8|7406.8|313
1683874800000|2023-05-12 07:00:00|7408.3|7407.3|7436.8|7435.8|7444.1|7443.1|7408.3|7407.3|3354
1683875100000|2023-05-12 07:05:00|7437.1|7436.1|7433.3|7432.3|7446.6|7445.6|7432.6|7431.6|1177
1683875400000|2023-05-12 07:10:00|7433.6|7432.6|7435.3|7434.3|7436.6|7435.6|7425.6|7424.6|770
1683875700000|2023-05-12 07:15:00|7435.6|7434.6|7430.6|7429.6|7442.6|7441.6|7430.6|7429.6|651
1683876000000|2023-05-12 07:20:00|7429.6|7428.6|7431.6|7430.6|7434.6|7433.6|7424.1|7423.1|648
1683876300000|2023-05-12 07:25:00|7431.3|7430.3|7434.6|7433.6|7437.1|7436.1|7430.6|7429.6|528
1683876600000|2023-05-12 07:30:00|7435.1|7434.1|7434.1|7433.1|7443.6|7442.6|7432.6|7431.6|613
1683876900000|2023-05-12 07:35:00|7433.3|7432.3|7435.3|7434.3|7437.6|7436.6|7427.6|7426.6|876
1683877200000|2023-05-12 07:40:00|7435.1|7434.1|7431.6|7430.6|7437.4|7436.4|7430.9|7429.9|331
1683877500000|2023-05-12 07:45:00|7431.9|7430.9|7429.1|7428.1|7432.4|7431.4|7424.1|7423.1|363
1683877800000|2023-05-12 07:50:00|7428.9|7427.9|7428.9|7427.9|7429.6|7428.6|7423.6|7422.6|2695
1683878100000|2023-05-12 07:55:00|7429.1|7428.1|7430.4|7429.4|7432.9|7431.9|7428.1|7427.1|299
1683878400000|2023-05-12 08:00:00|7430.1|7429.1|7426.9|7425.9|7431.9|7430.9|7426.6|7425.6|323
1683878700000|2023-05-12 08:05:00|7427.1|7426.1|7432.9|7431.9|7433.1|7432.1|7425.9|7424.9|378
1683879000000|2023-05-12 08:10:00|7432.6|7431.6|7436.4|7435.4|7442.4|7441.4|7432.4|7431.4|869
1683879300000|2023-05-12 08:15:00|7436.6|7435.6|7439.9|7438.9|7442.4|7441.4|7436.4|7435.4|496
1683879600000|2023-05-12 08:20:00|7440.1|7439.1|7444.4|7443.4|7446.4|7445.4|7439.4|7438.4|334
1683879900000|2023-05-12 08:25:00|7444.6|7443.6|7448.4|7447.4|7448.9|7447.9|7444.4|7443.4|436
1683880200000|2023-05-12 08:30:00|7448.1|7447.1|7447.1|7446.1|7451.4|7450.4|7444.4|7443.4|624
1683880500000|2023-05-12 08:35:00|7447.4|7446.4|7449.6|7448.6|7452.1|7451.1|7445.9|7444.9|432
1683880800000|2023-05-12 08:40:00|7449.9|7448.9|7453.4|7452.4|7456.4|7455.4|7449.9|7448.9|367
1683881100000|2023-05-12 08:45:00|7453.6|7452.6|7447.9|7446.9|7454.1|7453.1|7447.9|7446.9|438
1683881400000|2023-05-12 08:50:00|7448.4|7447.4|7451.4|7450.4|7453.4|7452.4|7448.1|7447.1|382
1683881700000|2023-05-12 08:55:00|7451.6|7450.6|7454.4|7453.4|7455.1|7454.1|7450.4|7449.4|409
1683882000000|2023-05-12 09:00:00|7454.9|7453.9|7455.1|7454.1|7457.4|7456.4|7453.9|7452.9|321
1683882300000|2023-05-12 09:05:00|7455.4|7454.4|7462.4|7461.4|7462.4|7461.4|7454.4|7453.4|356
1683882600000|2023-05-12 09:10:00|7462.1|7461.1|7455.4|7454.4|7464.4|7463.4|7455.4|7454.4|406
1683882900000|2023-05-12 09:15:00|7455.9|7454.9|7454.6|7453.6|7455.9|7454.9|7453.1|7452.1|242
1683883200000|2023-05-12 09:20:00|7454.4|7453.4|7452.4|7451.4|7455.4|7454.4|7450.6|7449.6|266
1683883500000|2023-05-12 09:25:00|7452.1|7451.1|7453.6|7452.6|7454.9|7453.9|7450.6|7449.6|273
1683883800000|2023-05-12 09:30:00|7453.9|7452.9|7452.1|7451.1|7458.4|7457.4|7451.9|7450.9|2851
1683884100000|2023-05-12 09:35:00|7451.9|7450.9|7452.4|7451.4|7454.9|7453.9|7450.6|7449.6|176
1683884400000|2023-05-12 09:40:00|7452.6|7451.6|7448.6|7447.6|7452.6|7451.6|7446.1|7445.1|211
1683884700000|2023-05-12 09:45:00|7448.9|7447.9|7448.1|7447.1|7450.4|7449.4|7447.1|7446.1|151
1683885000000|2023-05-12 09:50:00|7448.4|7447.4|7446.9|7445.9|7449.1|7448.1|7446.4|7445.4|223
1683885300000|2023-05-12 09:55:00|7446.6|7445.6|7442.9|7441.9|7446.6|7445.6|7439.9|7438.9|275
1683885600000|2023-05-12 10:00:00|7443.1|7442.1|7447.6|7446.6|7448.9|7447.9|7442.9|7441.9|1010
1683885900000|2023-05-12 10:05:00|7447.9|7446.9|7443.9|7442.9|7448.1|7447.1|7443.6|7442.6|121
1683886200000|2023-05-12 10:10:00|7444.4|7443.4|7442.1|7441.1|7447.4|7446.4|7441.4|7440.4|1934
1683886500000|2023-05-12 10:15:00|7442.4|7441.4|7442.1|7441.1|7442.4|7441.4|7437.4|7436.4|396
1683886800000|2023-05-12 10:20:00|7442.4|7441.4|7443.4|7442.4|7444.6|7443.6|7441.9|7440.9|204
1683887100000|2023-05-12 10:25:00|7443.6|7442.6|7443.6|7442.6|7443.9|7442.9|7442.1|7441.1|112
1683887400000|2023-05-12 10:30:00|7443.9|7442.9|7443.1|7442.1|7446.6|7445.6|7442.6|7441.6|198
1683887700000|2023-05-12 10:35:00|7442.9|7441.9|7444.1|7443.1|7444.4|7443.4|7441.9|7440.9|100
1683888000000|2023-05-12 10:40:00|7443.9|7442.9|7445.4|7444.4|7445.4|7444.4|7442.9|7441.9|89
1683888300000|2023-05-12 10:45:00|7445.6|7444.6|7445.1|7444.1|7447.1|7446.1|7443.4|7442.4|273
1683888600000|2023-05-12 10:50:00|7444.9|7443.9|7444.1|7443.1|7446.4|7445.4|7443.6|7442.6|129
1683888900000|2023-05-12 10:55:00|7443.9|7442.9|7443.1|7442.1|7444.9|7443.9|7442.9|7441.9|98
1683889200000|2023-05-12 11:00:00|7442.6|7441.6|7439.6|7438.6|7444.9|7443.9|7438.9|7437.9|152
1683889500000|2023-05-12 11:05:00|7439.4|7438.4|7438.6|7437.6|7439.4|7438.4|7435.6|7434.6|522
1683889800000|2023-05-12 11:10:00|7438.9|7437.9|7441.6|7440.6|7442.1|7441.1|7436.6|7435.6|2157
1683890100000|2023-05-12 11:15:00|7441.9|7440.9|7437.6|7436.6|7442.9|7441.9|7436.9|7435.9|174
1683890400000|2023-05-12 11:20:00|7437.4|7436.4|7437.6|7436.6|7439.4|7438.4|7435.9|7434.9|149
1683890700000|2023-05-12 11:25:00|7437.4|7436.4|7435.6|7434.6|7437.4|7436.4|7435.1|7434.1|205
1683891000000|2023-05-12 11:30:00|7435.4|7434.4|7434.4|7433.4|7436.4|7435.4|7434.1|7433.1|238
1683891300000|2023-05-12 11:35:00|7434.1|7433.1|7434.1|7433.1|7435.4|7434.4|7432.9|7431.9|265
1683891600000|2023-05-12 11:40:00|7433.9|7432.9|7429.1|7428.1|7434.1|7433.1|7429.1|7428.1|200
1683891900000|2023-05-12 11:45:00|7429.4|7428.4|7430.4|7429.4|7430.9|7429.9|7426.9|7425.9|166
1683892200000|2023-05-12 11:50:00|7430.1|7429.1|7426.9|7425.9|7430.1|7429.1|7426.9|7425.9|156
1683892500000|2023-05-12 11:55:00|7426.6|7425.6|7425.9|7424.9|7426.9|7425.9|7424.9|7423.9|244
1683892800000|2023-05-12 12:00:00|7425.6|7424.6|7420.9|7419.9|7426.1|7425.1|7420.4|7419.4|239
1683893100000|2023-05-12 12:05:00|7420.6|7419.6|7421.4|7420.4|7423.4|7422.4|7420.1|7419.1|195
1683893400000|2023-05-12 12:10:00|7421.9|7420.9|7418.6|7417.6|7422.9|7421.9|7417.6|7416.6|229
1683893700000|2023-05-12 12:15:00|7418.9|7417.9|7417.9|7416.9|7419.4|7418.4|7416.9|7415.9|233
1683894000000|2023-05-12 12:20:00|7417.6|7416.6|7415.4|7414.4|7417.9|7416.9|7413.9|7412.9|312
1683894300000|2023-05-12 12:25:00|7415.1|7414.1|7410.6|7409.6|7419.4|7418.4|7410.4|7409.4|462
1683894600000|2023-05-12 12:30:00|7410.4|7409.4|7418.6|7417.6|7418.6|7417.6|7407.9|7406.9|598
1683894900000|2023-05-12 12:35:00|7418.1|7417.1|7416.9|7415.9|7419.4|7418.4|7415.6|7414.6|322
1683895200000|2023-05-12 12:40:00|7416.6|7415.6|7419.1|7418.1|7419.9|7418.9|7415.4|7414.4|158
1683895500000|2023-05-12 12:45:00|7419.4|7418.4|7415.9|7414.9|7419.4|7418.4|7414.1|7413.1|230
1683895800000|2023-05-12 12:50:00|7415.6|7414.6|7408.4|7407.4|7415.9|7414.9|7408.1|7407.1|261
1683896100000|2023-05-12 12:55:00|7408.1|7407.1|7402.9|7401.9|7408.6|7407.6|7401.9|7400.9|592
1683896400000|2023-05-12 13:00:00|7403.1|7402.1|7399.1|7398.1|7404.4|7403.4|7397.4|7396.4|631
1683896700000|2023-05-12 13:05:00|7399.4|7398.4|7397.4|7396.4|7399.9|7398.9|7394.9|7393.9|678
1683897000000|2023-05-12 13:10:00|7397.6|7396.6|7402.1|7401.1|7403.1|7402.1|7397.4|7396.4|340
1683897300000|2023-05-12 13:15:00|7401.9|7400.9|7402.9|7401.9|7404.9|7403.9|7401.4|7400.4|263
1683897600000|2023-05-12 13:20:00|7402.6|7401.6|7404.4|7403.4|7406.4|7405.4|7402.4|7401.4|236
1683897900000|2023-05-12 13:25:00|7403.9|7402.9|7405.9|7404.9|7406.4|7405.4|7403.6|7402.6|214
1683898200000|2023-05-12 13:30:00|7405.4|7404.4|7407.4|7406.4|7408.9|7407.9|7403.9|7402.9|1546
1683898500000|2023-05-12 13:35:00|7407.6|7406.6|7407.4|7406.4|7410.9|7409.9|7406.9|7405.9|517
1683898800000|2023-05-12 13:40:00|7407.9|7406.9|7410.4|7409.4|7410.9|7409.9|7405.4|7404.4|377
1683899100000|2023-05-12 13:45:00|7410.1|7409.1|7405.1|7404.1|7411.9|7410.9|7402.6|7401.6|514
1683899400000|2023-05-12 13:50:00|7404.9|7403.9|7412.1|7411.1|7412.1|7411.1|7404.4|7403.4|284
1683899700000|2023-05-12 13:55:00|7412.4|7411.4|7409.9|7408.9|7413.1|7412.1|7409.9|7408.9|294
1683900000000|2023-05-12 14:00:00|7405.4|7404.4|7405.1|7404.1|7412.1|7411.1|7402.6|7401.6|644
1683900300000|2023-05-12 14:05:00|7405.4|7404.4|7406.1|7405.1|7407.6|7406.6|7401.4|7400.4|345
1683900600000|2023-05-12 14:10:00|7406.6|7405.6|7414.6|7413.6|7415.1|7414.1|7405.9|7404.9|345
1683900900000|2023-05-12 14:15:00|7414.4|7413.4|7418.6|7417.6|7418.9|7417.9|7413.4|7412.4|377
1683901200000|2023-05-12 14:20:00|7418.4|7417.4|7417.1|7416.1|7419.1|7418.1|7416.1|7415.1|272
1683901500000|2023-05-12 14:25:00|7417.4|7416.4|7413.4|7412.4|7417.4|7416.4|7412.9|7411.9|245
1683901800000|2023-05-12 14:30:00|7412.9|7411.9|7407.9|7406.9|7413.1|7412.1|7407.4|7406.4|401
1683902100000|2023-05-12 14:35:00|7407.6|7406.6|7402.1|7401.1|7407.9|7406.9|7398.9|7397.9|545
1683902400000|2023-05-12 14:40:00|7401.9|7400.9|7402.9|7401.9|7403.6|7402.6|7399.1|7398.1|292
1683902700000|2023-05-12 14:45:00|7402.6|7401.6|7405.9|7404.9|7406.1|7405.1|7399.9|7398.9|483
1683903000000|2023-05-12 14:50:00|7405.6|7404.6|7400.9|7399.9|7405.9|7404.9|7400.1|7399.1|381
1683903300000|2023-05-12 14:55:00|7400.6|7399.6|7403.4|7402.4|7404.4|7403.4|7400.6|7399.6|256
1683903600000|2023-05-12 15:00:00|7403.6|7402.6|7407.4|7406.4|7407.4|7406.4|7402.4|7401.4|501
1683903900000|2023-05-12 15:05:00|7407.1|7406.1|7411.4|7410.4|7413.1|7412.1|7406.4|7405.4|578
1683904200000|2023-05-12 15:10:00|7411.6|7410.6|7410.4|7409.4|7413.9|7412.9|7406.9|7405.9|466
1683904500000|2023-05-12 15:15:00|7409.9|7408.9|7408.6|7407.6|7409.9|7408.9|7405.1|7404.1|521
1683904800000|2023-05-12 15:20:00|7408.9|7407.9|7406.1|7405.1|7410.4|7409.4|7405.6|7404.6|437
1683905100000|2023-05-12 15:25:00|7406.4|7405.4|7406.6|7405.6|7407.6|7406.6|7403.4|7402.4|571
1683905400000|2023-05-12 15:30:00|7400.3|7398.3|7407.8|7405.8|7411.1|7409.1|7399.3|7397.3|3350
1683905700000|2023-05-12 15:35:00|7408.6|7406.6|7401.6|7399.6|7408.6|7406.6|7401.3|7399.3|1428
1683906000000|2023-05-12 15:40:00|7401.3|7399.3|7402.3|7400.3|7404.1|7402.1|7399.8|7397.8|369
1683906300000|2023-05-12 15:45:00|7402.1|7400.1|7405.8|7403.8|7407.6|7405.6|7401.6|7399.6|181
1683906600000|2023-05-12 15:50:00|7406.1|7404.1|7407.6|7405.6|7407.6|7405.6|7403.6|7401.6|124
1683906900000|2023-05-12 15:55:00|7407.3|7405.3|7413.6|7411.6|7414.6|7412.6|7407.3|7405.3|242
1683907200000|2023-05-12 16:00:00|7414.3|7412.3|7409.3|7407.3|7414.3|7412.3|7408.3|7406.3|299
1683907500000|2023-05-12 16:05:00|7409.1|7407.1|7407.3|7405.3|7409.3|7407.3|7405.6|7403.6|168
1683907800000|2023-05-12 16:10:00|7407.1|7405.1|7402.1|7400.1|7407.6|7405.6|7400.1|7398.1|260
1683908100000|2023-05-12 16:15:00|7401.8|7399.8|7402.8|7400.8|7404.6|7402.6|7401.1|7399.1|116
1683908400000|2023-05-12 16:20:00|7402.6|7400.6|7399.1|7397.1|7403.3|7401.3|7398.1|7396.1|251
1683908700000|2023-05-12 16:25:00|7399.3|7397.3|7397.8|7395.8|7400.3|7398.3|7396.8|7394.8|72
1683909000000|2023-05-12 16:30:00|7398.1|7396.1|7399.8|7397.8|7400.8|7398.8|7396.3|7394.3|51
1683909300000|2023-05-12 16:35:00|7400.1|7398.1|7399.3|7397.3|7400.6|7398.6|7395.3|7393.3|86
1683909600000|2023-05-12 16:40:00|7399.1|7397.1|7393.8|7391.8|7399.1|7397.1|7393.6|7391.6|73
1683909900000|2023-05-12 16:45:00|7394.1|7392.1|7390.3|7388.3|7394.1|7392.1|7388.8|7386.8|169
1683910200000|2023-05-12 16:50:00|7390.1|7388.1|7390.8|7388.8|7393.6|7391.6|7389.6|7387.6|125
1683910500000|2023-05-12 16:55:00|7391.6|7389.6|7392.6|7390.6|7393.6|7391.6|7390.6|7388.6|143
1683910800000|2023-05-12 17:00:00|7392.1|7390.1|7393.3|7391.3|7393.3|7391.3|7390.3|7388.3|107
1683911100000|2023-05-12 17:05:00|7393.1|7391.1|7396.1|7394.1|7397.3|7395.3|7393.1|7391.1|38
1683911400000|2023-05-12 17:10:00|7396.3|7394.3|7396.3|7394.3|7397.6|7395.6|7395.3|7393.3|48
1683911700000|2023-05-12 17:15:00|7396.1|7394.1|7395.3|7393.3|7396.3|7394.3|7394.1|7392.1|59
1683912000000|2023-05-12 17:20:00|7395.1|7393.1|7404.1|7402.1|7404.1|7402.1|7394.8|7392.8|59
1683912300000|2023-05-12 17:25:00|7405.3|7403.3|7404.1|7402.1|7405.8|7403.8|7402.8|7400.8|78
1683912600000|2023-05-12 17:30:00|7403.8|7401.8|7402.6|7400.6|7406.8|7404.8|7402.6|7400.6|92
1683912900000|2023-05-12 17:35:00|7402.3|7400.3|7400.3|7398.3|7402.8|7400.8|7399.1|7397.1|65
1683913200000|2023-05-12 17:40:00|7400.1|7398.1|7400.3|7398.3|7402.8|7400.8|7399.3|7397.3|14
1683913500000|2023-05-12 17:45:00|7400.1|7398.1|7398.3|7396.3|7400.3|7398.3|7397.1|7395.1|45
1683913800000|2023-05-12 17:50:00|7398.1|7396.1|7394.8|7392.8|7398.3|7396.3|7394.3|7392.3|88
1683914100000|2023-05-12 17:55:00|7394.6|7392.6|7392.8|7390.8|7394.8|7392.8|7391.8|7389.8|41
1683914400000|2023-05-12 18:00:00|7392.6|7390.6|7394.3|7392.3|7395.1|7393.1|7390.3|7388.3|91
1683914700000|2023-05-12 18:05:00|7394.1|7392.1|7393.8|7391.8|7395.3|7393.3|7392.8|7390.8|48
1683915000000|2023-05-12 18:10:00|7393.6|7391.6|7391.6|7389.6|7395.6|7393.6|7390.6|7388.6|59
1683915300000|2023-05-12 18:15:00|7391.3|7389.3|7391.3|7389.3|7391.8|7389.8|7389.8|7387.8|62
1683915600000|2023-05-12 18:20:00|7391.1|7389.1|7391.6|7389.6|7392.8|7390.8|7389.8|7387.8|16
1683915900000|2023-05-12 18:25:00|7391.8|7389.8|7393.3|7391.3|7395.8|7393.8|7390.8|7388.8|72
1683916200000|2023-05-12 18:30:00|7393.1|7391.1|7393.3|7391.3|7393.8|7391.8|7391.1|7389.1|103
1683916500000|2023-05-12 18:35:00|7393.6|7391.6|7390.8|7388.8|7393.8|7391.8|7390.3|7388.3|63
1683916800000|2023-05-12 18:40:00|7390.6|7388.6|7390.8|7388.8|7391.8|7389.8|7387.6|7385.6|70
1683917100000|2023-05-12 18:45:00|7390.6|7388.6|7391.8|7389.8|7393.3|7391.3|7390.1|7388.1|78
1683917400000|2023-05-12 18:50:00|7392.1|7390.1|7393.8|7391.8|7394.3|7392.3|7391.6|7389.6|27
1683917700000|2023-05-12 18:55:00|7394.1|7392.1|7394.8|7392.8|7395.8|7393.8|7393.6|7391.6|70
1683918000000|2023-05-12 19:00:00|7394.6|7392.6|7396.3|7394.3|7398.1|7396.1|7392.3|7390.3|69
1683918300000|2023-05-12 19:05:00|7396.6|7394.6|7398.1|7396.1|7399.1|7397.1|7396.6|7394.6|25
1683918600000|2023-05-12 19:10:00|7398.3|7396.3|7396.6|7394.6|7399.6|7397.6|7396.3|7394.3|33
1683918900000|2023-05-12 19:15:00|7396.8|7394.8|7400.6|7398.6|7400.6|7398.6|7396.1|7394.1|51
1683919200000|2023-05-12 19:20:00|7400.8|7398.8|7400.6|7398.6|7401.3|7399.3|7399.6|7397.6|72
1683919500000|2023-05-12 19:25:00|7400.3|7398.3|7400.8|7398.8|7401.6|7399.6|7399.3|7397.3|26
1683919800000|2023-05-12 19:30:00|7400.6|7398.6|7404.6|7402.6|7404.6|7402.6|7400.6|7398.6|41
1683920100000|2023-05-12 19:35:00|7404.8|7402.8|7404.3|7402.3|7407.6|7405.6|7403.8|7401.8|122
1683920400000|2023-05-12 19:40:00|7404.6|7402.6|7406.6|7404.6|7406.8|7404.8|7404.6|7402.6|32
1683920700000|2023-05-12 19:45:00|7407.1|7405.1|7408.3|7406.3|7409.3|7407.3|7406.6|7404.6|92
1683921000000|2023-05-12 19:50:00|7408.1|7406.1|7411.8|7409.8|7412.3|7410.3|7406.8|7404.8|237
1683921300000|2023-05-12 19:55:00|7411.6|7409.6|7414.3|7412.3|7414.3|7412.3|7411.3|7409.3|204
1683921600000|2023-05-12 20:00:00|7417|7413|7408.4|7404.4|7417|7413|7408.4|7404.4|0
1683921900000|2023-05-12 20:05:00|7408|7404|7406.8|7402.8|7408.4|7404.4|7406.2|7402.2|0
1683922200000|2023-05-12 20:10:00|7406.3|7402.3|7406.7|7402.7|7406.7|7402.7|7404.8|7400.8|0
1683922500000|2023-05-12 20:15:00|7406.2|7402.2|7406.4|7402.4|7406.9|7402.9|7405.7|7401.7|0
1683922800000|2023-05-12 20:20:00|7405.9|7401.9|7405.5|7401.5|7405.9|7401.9|7405|7401|0
1683923100000|2023-05-12 20:25:00|7405.7|7401.7|7405.5|7401.5|7405.8|7401.8|7405|7401|0
1683923400000|2023-05-12 20:30:00|7405.4|7401.4|7404.1|7400.1|7405.4|7401.4|7403.6|7399.6|0
1683923700000|2023-05-12 20:35:00|7404.6|7400.6|7403.5|7399.5|7404.6|7400.6|7403.5|7399.5|0
1683924000000|2023-05-12 20:40:00|7403.2|7399.2|7404|7400|7404|7400|7403.2|7399.2|0
1683924300000|2023-05-12 20:45:00|7403.8|7399.8|7404|7400|7404.5|7400.5|7403.1|7399.1|0
1683924600000|2023-05-12 20:50:00|7404.5|7400.5|7404.5|7400.5|7404.9|7400.9|7404|7400|0
1683924900000|2023-05-12 20:55:00|7404|7400|7403.6|7399.6|7404.6|7400.6|7403.2|7399.2|0
1684101600000|2023-05-14 22:00:00|7402.7|7398.7|7405|7401|7406.1|7402.1|7402.4|7398.4|0
1684101900000|2023-05-14 22:05:00|7404.8|7400.8|7403.4|7399.4|7404.8|7400.8|7402.8|7398.8|0
1684102200000|2023-05-14 22:10:00|7402.9|7398.9|7405.1|7401.1|7405.6|7401.6|7402|7398|0
1684102500000|2023-05-14 22:15:00|7404.7|7400.7|7405.1|7401.1|7405.6|7401.6|7404.2|7400.2|0
1684102800000|2023-05-14 22:20:00|7405.4|7401.4|7404.2|7400.2|7405.6|7401.6|7403.9|7399.9|0
1684103100000|2023-05-14 22:25:00|7404|7400|7402.5|7398.5|7404.2|7400.2|7402.2|7398.2|0
1684103400000|2023-05-14 22:30:00|7402.8|7398.8|7402.8|7398.8|7403.2|7399.2|7401.9|7397.9|0
1684103700000|2023-05-14 22:35:00|7402.4|7398.4|7401.9|7397.9|7403.3|7399.3|7401.9|7397.9|0
1684104000000|2023-05-14 22:40:00|7401.6|7397.6|7402.5|7398.5|7402.5|7398.5|7401.6|7397.6|0
1684104300000|2023-05-14 22:45:00|7402.1|7398.1|7401.3|7397.3|7402.5|7398.5|7401.1|7397.1|0
1684104600000|2023-05-14 22:50:00|7401.5|7397.5|7400.8|7396.8|7401.7|7397.7|7400.8|7396.8|0
1684104900000|2023-05-14 22:55:00|7401|7397|7400.1|7396.1|7401.1|7397.1|7400.1|7396.1|0
1684105200000|2023-05-14 23:00:00|7400.6|7396.6|7400.6|7396.6|7401|7397|7400.1|7396.1|0
1684105500000|2023-05-14 23:05:00|7400.8|7396.8|7400.5|7396.5|7401|7397|7400.5|7396.5|0
1684105800000|2023-05-14 23:10:00|7400.6|7396.6|7402.6|7398.6|7402.7|7398.7|7400.5|7396.5|0
1684106100000|2023-05-14 23:15:00|7402.1|7399.1|7401.8|7398.8|7402.1|7399.1|7401.1|7398.1|0
1684106400000|2023-05-14 23:20:00|7402.1|7399.1|7402.1|7399.1|7403|7400|7401.6|7398.6|0
1684106700000|2023-05-14 23:25:00|7401.6|7398.6|7401.6|7398.6|7401.6|7398.6|7400.4|7397.4|0
1684107000000|2023-05-14 23:30:00|7401.8|7398.8|7405.6|7402.6|7405.6|7402.6|7401.8|7398.8|0
1684107300000|2023-05-14 23:35:00|7405.4|7402.4|7404.4|7401.4|7405.6|7402.6|7403.9|7400.9|0
1684107600000|2023-05-14 23:40:00|7403.4|7400.4|7402.5|7399.5|7403.6|7400.6|7402.5|7399.5|0
1684107900000|2023-05-14 23:45:00|7402.7|7399.7|7403.4|7400.4|7403.5|7400.5|7401.5|7398.5|0
1684108200000|2023-05-14 23:50:00|7403.2|7400.2|7402.9|7399.9|7403.4|7400.4|7401.6|7398.6|0
1684108500000|2023-05-14 23:55:00|7403.3|7400.3|7403.3|7400.3|7404.1|7401.1|7402.4|7399.4|0
1684108800000|2023-05-15 00:00:00|7402.9|7399.9|7401.9|7398.9|7404.7|7401.7|7401.6|7398.6|0
1684109100000|2023-05-15 00:05:00|7402.2|7399.2|7403.3|7400.3|7404.1|7401.1|7401.6|7398.6|0
1684109400000|2023-05-15 00:10:00|7402.9|7399.9|7403.6|7400.6|7404.1|7401.1|7401.6|7398.6|0
1684109700000|2023-05-15 00:15:00|7403.4|7400.4|7404.8|7401.8|7405.7|7402.7|7403.2|7400.2|0
1684110000000|2023-05-15 00:20:00|7404.9|7401.9|7404.9|7401.9|7404.9|7401.9|7401.5|7398.5|0
1684110300000|2023-05-15 00:25:00|7406.6|7403.6|7406.6|7403.6|7406.6|7403.6|7406.6|7403.6|0
1684110600000|2023-05-15 00:30:00|7406.5|7403.5|7404.9|7401.9|7406.5|7403.5|7404.9|7401.9|0
1684110900000|2023-05-15 00:35:00|7403.2|7400.2|7406.6|7403.6|7406.6|7403.6|7403.2|7400.2|0
1684111200000|2023-05-15 00:40:00|7404.9|7401.9|7404.9|7401.9|7404.9|7401.9|7403.2|7400.2|0
1684111500000|2023-05-15 00:45:00|7403.2|7400.2|7398.5|7395.5|7403.2|7400.2|7398.5|7395.5|0
1684111800000|2023-05-15 00:50:00|7398.3|7395.3|7398.2|7395.2|7398.3|7395.3|7396.5|7393.5|0
1684112100000|2023-05-15 00:55:00|7396.5|7393.5|7398.3|7395.3|7398.3|7395.3|7396.5|7393.5|0
1684112400000|2023-05-15 01:00:00|7398.2|7395.2|7400|7397|7400|7397|7398.2|7395.2|0
1684112700000|2023-05-15 01:05:00|7398.3|7395.3|7398.4|7395.4|7398.4|7395.4|7398.3|7395.3|0
1684113000000|2023-05-15 01:10:00|7400|7397|7400.1|7397.1|7400.1|7397.1|7398.3|7395.3|0
1684113300000|2023-05-15 01:15:00|7400.2|7397.2|7400.2|7397.2|7401.8|7398.8|7398.5|7395.5|0
1684113600000|2023-05-15 01:20:00|7401|7398|7405.4|7402.4|7407.1|7404.1|7401|7398|0
1684113900000|2023-05-15 01:25:00|7405.3|7402.3|7405.3|7402.3|7406.2|7403.2|7405.3|7402.3|0
1684114200000|2023-05-15 01:30:00|7405.4|7402.4|7404.5|7401.5|7407|7404|7403.6|7400.6|0
1684114500000|2023-05-15 01:35:00|7403.7|7400.7|7407.1|7404.1|7407.1|7404.1|7403.6|7400.6|0
1684114800000|2023-05-15 01:40:00|7407|7404|7405.3|7402.3|7407.1|7404.1|7403.6|7400.6|0
1684115100000|2023-05-15 01:45:00|7407|7404|7405.3|7402.3|7407|7404|7405.3|7402.3|0
1684115400000|2023-05-15 01:50:00|7407|7404|7405.3|7402.3|7407|7404|7405.3|7402.3|0
1684115700000|2023-05-15 01:55:00|7407|7404|7407|7404|7408.7|7405.7|7406.2|7403.2|0
1684116000000|2023-05-15 02:00:00|7405.4|7402.4|7405.4|7402.4|7407.1|7404.1|7405.3|7402.3|0
1684116300000|2023-05-15 02:05:00|7406.3|7403.3|7405.4|7402.4|7407.1|7404.1|7405.4|7402.4|0
1684116600000|2023-05-15 02:10:00|7403.7|7400.7|7403.7|7400.7|7405.4|7402.4|7403.7|7400.7|0
1684116900000|2023-05-15 02:15:00|7404.6|7401.6|7405.4|7402.4|7405.4|7402.4|7403.7|7400.7|0
1684117200000|2023-05-15 02:20:00|7403.7|7400.7|7404.6|7401.6|7405.4|7402.4|7403.7|7400.7|0
1684117500000|2023-05-15 02:25:00|7405.4|7402.4|7405.4|7402.4|7405.4|7402.4|7405.4|7402.4|0
1684117800000|2023-05-15 02:30:00|7407.1|7404.1|7405.4|7402.4|7407.1|7404.1|7405.4|7402.4|0
1684118100000|2023-05-15 02:35:00|7403.7|7400.7|7405.4|7402.4|7405.4|7402.4|7403.7|7400.7|0
1684118400000|2023-05-15 02:40:00|7403.8|7400.8|7403.8|7400.8|7403.8|7400.8|7403.8|7400.8|0
1684119600000|2023-05-15 03:00:00|7404.7|7401.7|7405.5|7402.5|7405.5|7402.5|7404.7|7401.7|0
1684120200000|2023-05-15 03:10:00|7406.4|7403.4|7408.9|7405.9|7408.9|7405.9|7406.4|7403.4|0
1684120800000|2023-05-15 03:20:00|7407.2|7404.2|7407.2|7404.2|7407.2|7404.2|7407.2|7404.2|0
1684121100000|2023-05-15 03:25:00|7408.9|7405.9|7408.9|7405.9|7410.6|7407.6|7408.9|7405.9|0
1684121400000|2023-05-15 03:30:00|7409.7|7406.7|7410.5|7407.5|7410.6|7407.6|7408.9|7405.9|0
1684121700000|2023-05-15 03:35:00|7408.9|7405.9|7408.8|7405.8|7408.9|7405.9|7408.8|7405.8|0
1684122300000|2023-05-15 03:45:00|7409.7|7406.7|7408.8|7405.8|7410.5|7407.5|7408.8|7405.8|0
1684122600000|2023-05-15 03:50:00|7410.5|7407.5|7410.5|7407.5|7410.5|7407.5|7408.8|7405.8|0
1684122900000|2023-05-15 03:55:00|7408.8|7405.8|7410.5|7407.5|7410.5|7407.5|7408.8|7405.8|0
1684123200000|2023-05-15 04:00:00|7410.6|7407.6|7410.6|7407.6|7410.6|7407.6|7410.6|7407.6|0
1684123800000|2023-05-15 04:10:00|7412.3|7409.3|7410.6|7407.6|7412.3|7409.3|7410.6|7407.6|0
1684124400000|2023-05-15 04:20:00|7412.3|7409.3|7412.3|7409.3|7412.3|7409.3|7412.3|7409.3|0
1684125000000|2023-05-15 04:30:00|7412.4|7409.4|7414.1|7411.1|7414.1|7411.1|7412.3|7409.3|0
1684125300000|2023-05-15 04:35:00|7414|7411|7412.3|7409.3|7414|7411|7412.3|7409.3|0
1684126500000|2023-05-15 04:55:00|7412.4|7409.4|7414|7411|7414|7411|7412.3|7409.3|0
1684127100000|2023-05-15 05:05:00|7412.3|7409.3|7412.4|7409.4|7412.4|7409.4|7412.3|7409.3|0
1684127400000|2023-05-15 05:10:00|7412.3|7409.3|7412.8|7409.8|7412.8|7409.8|7410.6|7407.6|0
1684127700000|2023-05-15 05:15:00|7412.7|7409.7|7418.8|7415.8|7418.8|7415.8|7412.7|7409.7|0
1684128000000|2023-05-15 05:20:00|7417.2|7414.2|7422.9|7419.9|7423|7420|7417.1|7414.1|0
1684128300000|2023-05-15 05:25:00|7422|7419|7424|7421|7424.7|7421.7|7421.2|7418.2|0
1684128600000|2023-05-15 05:30:00|7425.7|7422.7|7424.1|7421.1|7425.7|7422.7|7424|7421|0
1684128900000|2023-05-15 05:35:00|7425.8|7422.8|7423.6|7420.6|7425.8|7422.8|7423.6|7420.6|0
1684129200000|2023-05-15 05:40:00|7423.5|7420.5|7423.4|7420.4|7423.6|7420.6|7423.4|7420.4|0
1684129500000|2023-05-15 05:45:00|7423.5|7420.5|7423.4|7420.4|7423.5|7420.5|7423.4|7420.4|0
1684129800000|2023-05-15 05:50:00|7423.5|7420.5|7423.4|7420.4|7423.5|7420.5|7423.4|7420.4|0
1684130100000|2023-05-15 05:55:00|7423.5|7420.5|7424.9|7421.9|7428.6|7425.6|7423.5|7420.5|0
1684130400000|2023-05-15 06:00:00|7425.4|7421.4|7429.8|7427.8|7433.6|7431.6|7425.4|7421.4|403
1684130700000|2023-05-15 06:05:00|7429.6|7427.6|7432.6|7430.6|7433.3|7431.3|7428.1|7426.1|170
1684131000000|2023-05-15 06:10:00|7432.3|7430.3|7436.1|7434.1|7436.3|7434.3|7430.8|7428.8|76
1684131300000|2023-05-15 06:15:00|7436.8|7434.8|7435.8|7433.8|7438.6|7436.6|7434.8|7432.8|102
1684131600000|2023-05-15 06:20:00|7436.1|7434.1|7434.8|7432.8|7436.6|7434.6|7434.1|7432.1|54
1684131900000|2023-05-15 06:25:00|7434.6|7432.6|7438.3|7436.3|7438.3|7436.3|7434.1|7432.1|34
1684132200000|2023-05-15 06:30:00|7438.6|7436.6|7440.6|7438.6|7441.6|7439.6|7436.6|7434.6|200
1684132500000|2023-05-15 06:35:00|7440.3|7438.3|7438.8|7436.8|7441.1|7439.1|7438.6|7436.6|116
1684132800000|2023-05-15 06:40:00|7438.6|7436.6|7437.6|7435.6|7439.3|7437.3|7437.1|7435.1|33
1684133100000|2023-05-15 06:45:00|7437.8|7435.8|7439.8|7437.8|7440.8|7438.8|7437.8|7435.8|93
1684133400000|2023-05-15 06:50:00|7440.1|7438.1|7439.8|7437.8|7440.3|7438.3|7438.1|7436.1|55
1684133700000|2023-05-15 06:55:00|7440.1|7438.1|7434.8|7432.8|7441.1|7439.1|7434.8|7432.8|378
1684134000000|2023-05-15 07:00:00|7434.3|7433.3|7442.1|7441.1|7446.1|7445.1|7434.1|7433.1|1930
1684134300000|2023-05-15 07:05:00|7442.3|7441.3|7449.8|7448.8|7454.1|7453.1|7442.1|7441.1|1233
1684134600000|2023-05-15 07:10:00|7450.3|7449.3|7448.6|7447.6|7452.8|7451.8|7446.3|7445.3|643
1684134900000|2023-05-15 07:15:00|7448.8|7447.8|7446.3|7445.3|7452.1|7451.1|7445.8|7444.8|944
1684135200000|2023-05-15 07:20:00|7446.6|7445.6|7439.3|7438.3|7450.3|7449.3|7438.3|7437.3|799
1684135500000|2023-05-15 07:25:00|7439.1|7438.1|7447.3|7446.3|7447.6|7446.6|7439.1|7438.1|666
1684135800000|2023-05-15 07:30:00|7447.1|7446.1|7453.6|7452.6|7454.8|7453.8|7447.1|7446.1|908
1684136100000|2023-05-15 07:35:00|7453.3|7452.3|7449.1|7448.1|7455.8|7454.8|7447.8|7446.8|372
1684136400000|2023-05-15 07:40:00|7448.8|7447.8|7445.8|7444.8|7449.6|7448.6|7444.3|7443.3|256
1684136700000|2023-05-15 07:45:00|7446.1|7445.1|7443.6|7442.6|7447.3|7446.3|7439.3|7438.3|329
1684137000000|2023-05-15 07:50:00|7443.8|7442.8|7449.8|7448.8|7451.1|7450.1|7442.8|7441.8|232
1684137300000|2023-05-15 07:55:00|7450.1|7449.1|7451.1|7450.1|7451.6|7450.6|7447.3|7446.3|145
1684137600000|2023-05-15 08:00:00|7450.8|7449.8|7447.7|7446.7|7452.8|7451.8|7447.2|7446.2|142
1684137900000|2023-05-15 08:05:00|7447.4|7446.4|7451.2|7450.2|7452.7|7451.7|7447.2|7446.2|256
1684138200000|2023-05-15 08:10:00|7450.9|7449.9|7452.9|7451.9|7453.2|7452.2|7449.7|7448.7|207
1684138500000|2023-05-15 08:15:00|7453.2|7452.2|7452.7|7451.7|7455.2|7454.2|7452.7|7451.7|271
1684138800000|2023-05-15 08:20:00|7452.9|7451.9|7452.4|7451.4|7453.4|7452.4|7450.9|7449.9|941
1684139100000|2023-05-15 08:25:00|7452.7|7451.7|7453.2|7452.2|7454.2|7453.2|7450.9|7449.9|947
1684139400000|2023-05-15 08:30:00|7453.4|7452.4|7452.4|7451.4|7454.7|7453.7|7452.4|7451.4|3079
1684139700000|2023-05-15 08:35:00|7452.2|7451.2|7447.7|7446.7|7453.4|7452.4|7446.9|7445.9|205
1684140000000|2023-05-15 08:40:00|7447.9|7446.9|7447.4|7446.4|7448.7|7447.7|7446.7|7445.7|131
1684140300000|2023-05-15 08:45:00|7447.2|7446.2|7444.4|7443.4|7448.7|7447.7|7442.7|7441.7|589
1684140600000|2023-05-15 08:50:00|7444.7|7443.7|7443.7|7442.7|7447.9|7446.9|7443.4|7442.4|268
1684140900000|2023-05-15 08:55:00|7443.9|7442.9|7441.7|7440.7|7443.9|7442.9|7438.7|7437.7|288
1684141200000|2023-05-15 09:00:00|7441.9|7440.9|7442.7|7441.7|7443.7|7442.7|7440.4|7439.4|4979
1684141500000|2023-05-15 09:05:00|7442.9|7441.9|7444.4|7443.4|7447.4|7446.4|7442.7|7441.7|1109
1684141800000|2023-05-15 09:10:00|7444.2|7443.2|7443.4|7442.4|7447.9|7446.9|7443.2|7442.2|136
1684142100000|2023-05-15 09:15:00|7443.7|7442.7|7446.9|7445.9|7447.2|7446.2|7442.9|7441.9|120
1684142400000|2023-05-15 09:20:00|7447.4|7446.4|7450.9|7449.9|7450.9|7449.9|7447.2|7446.2|1144
1684142700000|2023-05-15 09:25:00|7450.7|7449.7|7450.4|7449.4|7453.7|7452.7|7450.4|7449.4|375
1684143000000|2023-05-15 09:30:00|7450.7|7449.7|7450.7|7449.7|7452.2|7451.2|7449.2|7448.2|266
1684143300000|2023-05-15 09:35:00|7450.9|7449.9|7447.4|7446.4|7451.2|7450.2|7447.4|7446.4|159
1684143600000|2023-05-15 09:40:00|7447.7|7446.7|7450.2|7449.2|7451.2|7450.2|7447.4|7446.4|186
1684143900000|2023-05-15 09:45:00|7450.4|7449.4|7448.7|7447.7|7452.2|7451.2|7448.4|7447.4|457
1684144200000|2023-05-15 09:50:00|7448.9|7447.9|7449.7|7448.7|7450.2|7449.2|7447.7|7446.7|270
1684144500000|2023-05-15 09:55:00|7449.4|7448.4|7449.4|7448.4|7449.7|7448.7|7447.9|7446.9|349
1684144800000|2023-05-15 10:00:00|7449.7|7448.7|7450.2|7449.2|7451.2|7450.2|7449.2|7448.2|135
1684145100000|2023-05-15 10:05:00|7449.9|7448.9|7446.7|7445.7|7450.2|7449.2|7445.9|7444.9|381
1684145400000|2023-05-15 10:10:00|7446.9|7445.9|7445.7|7444.7|7448.2|7447.2|7445.4|7444.4|260
1684145700000|2023-05-15 10:15:00|7445.4|7444.4|7448.4|7447.4|7448.7|7447.7|7445.2|7444.2|2032
1684146000000|2023-05-15 10:20:00|7448.7|7447.7|7451.4|7450.4|7451.4|7450.4|7447.7|7446.7|161
1684146300000|2023-05-15 10:25:00|7451.2|7450.2|7450.9|7449.9|7451.4|7450.4|7449.7|7448.7|264
1684146600000|2023-05-15 10:30:00|7450.7|7449.7|7451.2|7450.2|7451.9|7450.9|7450.2|7449.2|216
1684146900000|2023-05-15 10:35:00|7450.9|7449.9|7453.2|7452.2|7453.2|7452.2|7450.7|7449.7|95
1684147200000|2023-05-15 10:40:00|7453.4|7452.4|7453.9|7452.9|7454.4|7453.4|7452.7|7451.7|144
1684147500000|2023-05-15 10:45:00|7454.2|7453.2|7450.2|7449.2|7454.4|7453.4|7449.7|7448.7|190
1684147800000|2023-05-15 10:50:00|7450.4|7449.4|7453.7|7452.7|7454.2|7453.2|7450.2|7449.2|106
1684148100000|2023-05-15 10:55:00|7453.4|7452.4|7453.7|7452.7|7454.7|7453.7|7453.2|7452.2|2541
1684148400000|2023-05-15 11:00:00|7453.9|7452.9|7450.7|7449.7|7454.7|7453.7|7450.7|7449.7|209
1684148700000|2023-05-15 11:05:00|7450.9|7449.9|7449.2|7448.2|7451.7|7450.7|7448.7|7447.7|148
1684149000000|2023-05-15 11:10:00|7448.9|7447.9|7448.7|7447.7|7449.9|7448.9|7448.2|7447.2|3234
1684149300000|2023-05-15 11:15:00|7449.2|7448.2|7447.2|7446.2|7450.7|7449.7|7446.7|7445.7|542
1684149600000|2023-05-15 11:20:00|7447.4|7446.4|7444.9|7443.9|7449.2|7448.2|7444.9|7443.9|323
1684149900000|2023-05-15 11:25:00|7445.2|7444.2|7442.9|7441.9|7445.2|7444.2|7441.7|7440.7|213
1684150200000|2023-05-15 11:30:00|7443.2|7442.2|7445.2|7444.2|7446.2|7445.2|7443.2|7442.2|389
1684150500000|2023-05-15 11:35:00|7444.9|7443.9|7445.2|7444.2|7447.9|7446.9|7444.7|7443.7|161
1684150800000|2023-05-15 11:40:00|7444.9|7443.9|7442.9|7441.9|7445.7|7444.7|7442.9|7441.9|205
1684151100000|2023-05-15 11:45:00|7443.2|7442.2|7442.9|7441.9|7443.7|7442.7|7442.7|7441.7|68
1684151400000|2023-05-15 11:50:00|7442.7|7441.7|7441.4|7440.4|7443.2|7442.2|7440.4|7439.4|165
1684151700000|2023-05-15 11:55:00|7441.2|7440.2|7441.4|7440.4|7442.7|7441.7|7441.2|7440.2|271
1684152000000|2023-05-15 12:00:00|7441.2|7440.2|7439.2|7438.2|7442.2|7441.2|7438.7|7437.7|183
1684152300000|2023-05-15 12:05:00|7439.4|7438.4|7439.4|7438.4|7440.2|7439.2|7438.2|7437.2|195
1684152600000|2023-05-15 12:10:00|7439.2|7438.2|7431.7|7430.7|7439.4|7438.4|7431.7|7430.7|649
1684152900000|2023-05-15 12:15:00|7431.9|7430.9|7435.7|7434.7|7435.9|7434.9|7430.7|7429.7|590
1684153200000|2023-05-15 12:20:00|7435.4|7434.4|7431.2|7430.2|7435.7|7434.7|7431.2|7430.2|359
1684153500000|2023-05-15 12:25:00|7431.4|7430.4|7430.9|7429.9|7432.2|7431.2|7430.2|7429.2|1295
1684153800000|2023-05-15 12:30:00|7431.2|7430.2|7426.9|7425.9|7432.2|7431.2|7424.2|7423.2|485
1684154100000|2023-05-15 12:35:00|7427.2|7426.2|7421.9|7420.9|7427.2|7426.2|7418.7|7417.7|421
1684154400000|2023-05-15 12:40:00|7421.7|7420.7|7417.4|7416.4|7421.9|7420.9|7416.4|7415.4|2927
1684154700000|2023-05-15 12:45:00|7417.2|7416.2|7417.7|7416.7|7420.2|7419.2|7416.9|7415.9|244
1684155000000|2023-05-15 12:50:00|7417.4|7416.4|7414.7|7413.7|7419.9|7418.9|7414.7|7413.7|545
1684155300000|2023-05-15 12:55:00|7414.4|7413.4|7412.2|7411.2|7414.7|7413.7|7411.4|7410.4|290
1684155600000|2023-05-15 13:00:00|7411.9|7410.9|7410.4|7409.4|7413.7|7412.7|7408.7|7407.7|394
1684155900000|2023-05-15 13:05:00|7410.7|7409.7|7410.9|7409.9|7412.7|7411.7|7409.2|7408.2|430
1684156200000|2023-05-15 13:10:00|7410.7|7409.7|7414.7|7413.7|7414.7|7413.7|7409.4|7408.4|229
1684156500000|2023-05-15 13:15:00|7414.2|7413.2|7414.7|7413.7|7416.4|7415.4|7412.9|7411.9|246
1684156800000|2023-05-15 13:20:00|7414.4|7413.4|7412.2|7411.2|7414.4|7413.4|7410.7|7409.7|153
1684157100000|2023-05-15 13:25:00|7411.9|7410.9|7411.7|7410.7|7413.2|7412.2|7409.7|7408.7|135
1684157400000|2023-05-15 13:30:00|7411.2|7410.2|7402.2|7401.2|7411.7|7410.7|7401.9|7400.9|1194
1684157700000|2023-05-15 13:35:00|7401.9|7400.9|7402.9|7401.9|7403.9|7402.9|7399.7|7398.7|765
1684158000000|2023-05-15 13:40:00|7403.2|7402.2|7402.2|7401.2|7404.2|7403.2|7400.7|7399.7|997
1684158300000|2023-05-15 13:45:00|7402.4|7401.4|7401.9|7400.9|7402.9|7401.9|7399.2|7398.2|349
1684158600000|2023-05-15 13:50:00|7401.7|7400.7|7403.2|7402.2|7403.9|7402.9|7400.7|7399.7|384
1684158900000|2023-05-15 13:55:00|7402.9|7401.9|7406.7|7405.7|7406.7|7405.7|7402.7|7401.7|321
1684159200000|2023-05-15 14:00:00|7407.2|7406.2|7406.4|7405.4|7410.2|7409.2|7405.4|7404.4|7180
1684159500000|2023-05-15 14:05:00|7406.7|7405.7|7400.9|7399.9|7408.7|7407.7|7399.7|7398.7|310
1684159800000|2023-05-15 14:10:00|7401|7400|7401.3|7400.3|7402.3|7401.3|7399.5|7398.5|256
1684160100000|2023-05-15 14:15:00|7401|7400|7403.3|7402.3|7403.3|7402.3|7397.8|7396.8|320
1684160400000|2023-05-15 14:20:00|7403|7402|7404.5|7403.5|7405.3|7404.3|7400.3|7399.3|584
1684160700000|2023-05-15 14:25:00|7404.8|7403.8|7406.3|7405.3|7409.3|7408.3|7404|7403|261
1684161000000|2023-05-15 14:30:00|7406|7405|7410.5|7409.5|7410.8|7409.8|7404.8|7403.8|364
1684161300000|2023-05-15 14:35:00|7410.8|7409.8|7409|7408|7411.8|7410.8|7408.3|7407.3|311
1684161600000|2023-05-15 14:40:00|7408.8|7407.8|7408.8|7407.8|7410.8|7409.8|7408.3|7407.3|298
1684161900000|2023-05-15 14:45:00|7409|7408|7412.5|7411.5|7413.8|7412.8|7408.8|7407.8|338
1684162200000|2023-05-15 14:50:00|7412.8|7411.8|7413.3|7412.3|7415|7414|7411.8|7410.8|485
1684162500000|2023-05-15 14:55:00|7413.8|7412.8|7412|7411|7415|7414|7411.5|7410.5|665
1684162800000|2023-05-15 15:00:00|7411.8|7410.8|7412.8|7411.8|7414|7413|7410.5|7409.5|1020
1684163100000|2023-05-15 15:05:00|7412.5|7411.5|7412|7411|7413.8|7412.8|7410.8|7409.8|605
1684163400000|2023-05-15 15:10:00|7411.8|7410.8|7411.5|7410.5|7412.8|7411.8|7410.5|7409.5|548
1684163700000|2023-05-15 15:15:00|7411.8|7410.8|7413.3|7412.3|7414.3|7413.3|7410.8|7409.8|2774
1684164000000|2023-05-15 15:20:00|7413|7412|7416.3|7415.3|7416.3|7415.3|7413|7412|1412
1684164300000|2023-05-15 15:25:00|7416.8|7415.8|7416.5|7415.5|7417.3|7416.3|7415.5|7414.5|517
1684164600000|2023-05-15 15:30:00|7416.8|7414.8|7418.3|7416.3|7419.8|7417.8|7415.3|7413.3|1974
1684164900000|2023-05-15 15:35:00|7418.8|7416.8|7418.3|7416.3|7420.3|7418.3|7416.5|7414.5|836
1684165200000|2023-05-15 15:40:00|7418.5|7416.5|7414.3|7412.3|7418.8|7416.8|7414.3|7412.3|2205
1684165500000|2023-05-15 15:45:00|7414|7412|7416.8|7414.8|7417.3|7415.3|7413.5|7411.5|1220
1684165800000|2023-05-15 15:50:00|7416.5|7414.5|7416.8|7414.8|7418.5|7416.5|7415.8|7413.8|203
1684166100000|2023-05-15 15:55:00|7417|7415|7418.3|7416.3|7419.3|7417.3|7416.5|7414.5|43
1684166400000|2023-05-15 16:00:00|7418.5|7416.5|7417.8|7415.8|7420.5|7418.5|7417.3|7415.3|205
1684166700000|2023-05-15 16:05:00|7417.5|7415.5|7418.8|7416.8|7419.3|7417.3|7417.3|7415.3|46
1684167000000|2023-05-15 16:10:00|7418.5|7416.5|7417.3|7415.3|7419.3|7417.3|7417|7415|141
1684167300000|2023-05-15 16:15:00|7417.5|7415.5|7420|7418|7420|7418|7416|7414|95
1684167600000|2023-05-15 16:20:00|7419.8|7417.8|7419.3|7417.3|7419.8|7417.8|7417.8|7415.8|47
1684167900000|2023-05-15 16:25:00|7419|7417|7420.5|7418.5|7421.5|7419.5|7417.5|7415.5|79
1684168200000|2023-05-15 16:30:00|7420.8|7418.8|7422.3|7420.3|7423|7421|7420|7418|125
1684168500000|2023-05-15 16:35:00|7422.5|7420.5|7425|7423|7425.8|7423.8|7422.3|7420.3|137
1684168800000|2023-05-15 16:40:00|7425.3|7423.3|7427.5|7425.5|7427.5|7425.5|7425|7423|41
1684169100000|2023-05-15 16:45:00|7427.8|7425.8|7429.5|7427.5|7430.5|7428.5|7427.5|7425.5|79
1684169400000|2023-05-15 16:50:00|7429.8|7427.8|7430|7428|7432.5|7430.5|7429.3|7427.3|67
1684169700000|2023-05-15 16:55:00|7430.3|7428.3|7433.5|7431.5|7434|7432|7429.5|7427.5|78
1684170000000|2023-05-15 17:00:00|7433.8|7431.8|7433.8|7431.8|7434.8|7432.8|7432.8|7430.8|26
1684170300000|2023-05-15 17:05:00|7433.5|7431.5|7435.8|7433.8|7435.8|7433.8|7433.5|7431.5|39
1684170600000|2023-05-15 17:10:00|7435.5|7433.5|7438|7436|7438.8|7436.8|7435.5|7433.5|169
1684170900000|2023-05-15 17:15:00|7438.3|7436.3|7436.3|7434.3|7438.8|7436.8|7436.3|7434.3|60
1684171200000|2023-05-15 17:20:00|7436.5|7434.5|7433.5|7431.5|7436.5|7434.5|7432.5|7430.5|63
1684171500000|2023-05-15 17:25:00|7433.8|7431.8|7428.5|7426.5|7434.5|7432.5|7428.5|7426.5|123
1684171800000|2023-05-15 17:30:00|7428.8|7426.8|7427.5|7425.5|7429.8|7427.8|7426|7424|61
1684172100000|2023-05-15 17:35:00|7427.3|7425.3|7425.5|7423.5|7428|7426|7425|7423|25
1684172400000|2023-05-15 17:40:00|7425.8|7423.8|7422|7420|7426.3|7424.3|7420.3|7418.3|78
1684172700000|2023-05-15 17:45:00|7422.3|7420.3|7421.3|7419.3|7422.3|7420.3|7419.3|7417.3|46
1684173000000|2023-05-15 17:50:00|7421.5|7419.5|7426|7424|7426|7424|7419.3|7417.3|80
1684173300000|2023-05-15 17:55:00|7425.8|7423.8|7427|7425|7428|7426|7425.5|7423.5|9
1684173600000|2023-05-15 18:00:00|7427.3|7425.3|7428|7426|7429.5|7427.5|7427|7425|30
1684173900000|2023-05-15 18:05:00|7428.3|7426.3|7430.3|7428.3|7431|7429|7427.5|7425.5|7
1684174200000|2023-05-15 18:10:00|7430.5|7428.5|7431|7429|7431.3|7429.3|7430|7428|16
1684174500000|2023-05-15 18:15:00|7431.3|7429.3|7430|7428|7431.3|7429.3|7427.5|7425.5|105
1684174800000|2023-05-15 18:20:00|7430.3|7428.3|7427.5|7425.5|7431|7429|7427.5|7425.5|19
1684175100000|2023-05-15 18:25:00|7427.3|7425.3|7430.5|7428.5|7430.8|7428.8|7427|7425|59
1684175400000|2023-05-15 18:30:00|7430.8|7428.8|7431.3|7429.3|7432|7430|7429.3|7427.3|67
1684175700000|2023-05-15 18:35:00|7431.5|7429.5|7432.5|7430.5|7433|7431|7431|7429|22
1684176000000|2023-05-15 18:40:00|7432.3|7430.3|7435|7433|7435.3|7433.3|7432|7430|15
1684176300000|2023-05-15 18:45:00|7434.8|7432.8|7434|7432|7436.8|7434.8|7434|7432|30
1684176600000|2023-05-15 18:50:00|7434.3|7432.3|7432.8|7430.8|7434.3|7432.3|7432|7430|24
1684176900000|2023-05-15 18:55:00|7433|7431|7433|7431|7433.8|7431.8|7430.8|7428.8|62
1684177200000|2023-05-15 19:00:00|7433.3|7431.3|7434.3|7432.3|7434.8|7432.8|7432|7430|24
1684177500000|2023-05-15 19:05:00|7433.8|7431.8|7433.8|7431.8|7435.3|7433.3|7433.5|7431.5|22
1684177800000|2023-05-15 19:10:00|7434|7432|7433.3|7431.3|7435.3|7433.3|7433.3|7431.3|20
1684178100000|2023-05-15 19:15:00|7434|7432|7433|7431|7434.3|7432.3|7432.5|7430.5|53
1684178400000|2023-05-15 19:20:00|7432.8|7430.8|7433.3|7431.3|7434.3|7432.3|7430.8|7428.8|36
1684178700000|2023-05-15 19:25:00|7433|7431|7432.5|7430.5|7433.5|7431.5|7432.3|7430.3|40
1684179000000|2023-05-15 19:30:00|7432.8|7430.8|7432.8|7430.8|7434.8|7432.8|7431.5|7429.5|77
1684179300000|2023-05-15 19:35:00|7432.5|7430.5|7434.5|7432.5|7434.5|7432.5|7431.5|7429.5|31
1684179600000|2023-05-15 19:40:00|7434.3|7432.3|7433.3|7431.3|7436|7434|7432.5|7430.5|83
1684179900000|2023-05-15 19:45:00|7433.5|7431.5|7433.5|7431.5|7434.5|7432.5|7433|7431|43
1684180200000|2023-05-15 19:50:00|7433.3|7431.3|7434.5|7432.5|7435.8|7433.8|7432.5|7430.5|133
1684180500000|2023-05-15 19:55:00|7434.3|7432.3|7436.3|7434.3|7436.3|7434.3|7433.8|7431.8|135
1684180800000|2023-05-15 20:00:00|7436.4|7432.4|7437.1|7433.1|7439.9|7435.9|7435.4|7431.4|24857
1684181100000|2023-05-15 20:05:00|7436.9|7432.9|7437.9|7433.9|7439.3|7435.3|7436.7|7432.7|0
1684181400000|2023-05-15 20:10:00|7438.4|7434.4|7438.3|7434.3|7439.1|7435.1|7437.9|7433.9|0
1684181700000|2023-05-15 20:15:00|7437.8|7433.8|7437.5|7433.5|7439.2|7435.2|7436.6|7432.6|0
1684182000000|2023-05-15 20:20:00|7437|7433|7436.1|7432.1|7437.5|7433.5|7435.6|7431.6|0
1684182300000|2023-05-15 20:25:00|7435.6|7431.6|7436.6|7432.6|7436.6|7432.6|7435.6|7431.6|0
1684182600000|2023-05-15 20:30:00|7436.1|7432.1|7436.1|7432.1|7436.6|7432.6|7435.6|7431.6|0
1684182900000|2023-05-15 20:35:00|7435.6|7431.6|7434.7|7430.7|7435.6|7431.6|7434.7|7430.7|0
1684183200000|2023-05-15 20:40:00|7434.9|7430.9|7435.6|7431.6|7436.1|7432.1|7434.7|7430.7|0
1684183500000|2023-05-15 20:45:00|7435.2|7431.2|7434.7|7430.7|7436.1|7432.1|7434.7|7430.7|0
1684183800000|2023-05-15 20:50:00|7434.4|7430.4|7433.9|7429.9|7434.8|7430.8|7433.4|7429.4|0
1684184100000|2023-05-15 20:55:00|7434|7430|7434.3|7430.3|7435.3|7431.3|7432.6|7428.6|0
1684184400000|2023-05-15 21:00:00|7434.1|7430.1|7434.5|7430.5|7434.5|7430.5|7434.1|7430.1|0
1684184700000|2023-05-15 21:05:00|7434.3|7430.3|7436.2|7432.2|7436.2|7432.2|7434.3|7430.3|0
1684185000000|2023-05-15 21:10:00|7436|7432|7435.4|7431.4|7436.4|7432.4|7435.1|7431.1|0
1684185300000|2023-05-15 21:15:00|7435.6|7431.6|7435.6|7431.6|7435.6|7431.6|7435.3|7431.3|0
1684185600000|2023-05-15 21:20:00|7435.5|7431.5|7435.7|7431.7|7436.1|7432.1|7435.5|7431.5|0
1684185900000|2023-05-15 21:25:00|7435.8|7431.8|7435.6|7431.6|7436.3|7432.3|7435.6|7431.6|0
1684186200000|2023-05-15 21:30:00|7435.7|7431.7|7436.3|7432.3|7436.3|7432.3|7435.5|7431.5|0
1684186500000|2023-05-15 21:35:00|7435.8|7431.8|7436.2|7432.2|7436.2|7432.2|7435.8|7431.8|0
1684186800000|2023-05-15 21:40:00|7436.1|7432.1|7435.5|7431.5|7436.1|7432.1|7435.3|7431.3|0
1684187100000|2023-05-15 21:45:00|7435.3|7431.3|7435.6|7431.6|7435.6|7431.6|7435.1|7431.1|0
1684187400000|2023-05-15 21:50:00|7435.8|7431.8|7435.3|7431.3|7436.1|7432.1|7435.2|7431.2|0
1684187700000|2023-05-15 21:55:00|7435.5|7431.5|7434.8|7430.8|7435.5|7431.5|7434.8|7430.8|0
1684188000000|2023-05-15 22:00:00|7433.3|7429.3|7433.1|7429.1|7434.5|7430.5|7432.2|7428.2|0
1684188300000|2023-05-15 22:05:00|7432.7|7428.7|7431.7|7427.7|7433.4|7429.4|7430.8|7426.8|0
1684188600000|2023-05-15 22:10:00|7431.9|7427.9|7432.4|7428.4|7432.6|7428.6|7430.8|7426.8|0
1684188900000|2023-05-15 22:15:00|7432.6|7428.6|7433.9|7429.9|7433.9|7429.9|7432.6|7428.6|0
1684189200000|2023-05-15 22:20:00|7434|7430|7437|7433|7437|7433|7433.9|7429.9|0
1684189500000|2023-05-15 22:25:00|7437.1|7433.1|7436.2|7432.2|7437.6|7433.6|7435.3|7431.3|0
1684189800000|2023-05-15 22:30:00|7436.7|7432.7|7432.9|7428.9|7436.7|7432.7|7432.9|7428.9|0
1684190100000|2023-05-15 22:35:00|7433|7429|7432.9|7428.9|7434.2|7430.2|7432.9|7428.9|0
1684190400000|2023-05-15 22:40:00|7433.2|7429.2|7432.9|7428.9|7434.2|7430.2|7432.9|7428.9|0
1684190700000|2023-05-15 22:45:00|7433.2|7429.2|7432.9|7428.9|7433.7|7429.7|7432.9|7428.9|0
1684191000000|2023-05-15 22:50:00|7433|7429|7433.2|7429.2|7433.7|7429.7|7432.8|7428.8|0
1684191300000|2023-05-15 22:55:00|7433|7429|7432.3|7428.3|7433.2|7429.2|7432.3|7428.3|0
1684191600000|2023-05-15 23:00:00|7432.5|7428.5|7432.3|7428.3|7433.7|7429.7|7432.3|7428.3|0
1684191900000|2023-05-15 23:05:00|7432.8|7428.8|7433.5|7429.5|7433.7|7429.7|7432.8|7428.8|0
1684192200000|2023-05-15 23:10:00|7433.6|7429.6|7434.2|7430.2|7434.5|7430.5|7433.1|7429.1|0
1684192500000|2023-05-15 23:15:00|7434.3|7430.3|7433|7430|7434.3|7431|7433|7430|0
1684192800000|2023-05-15 23:20:00|7432.7|7429.7|7432.7|7429.7|7433.2|7430.2|7432.7|7429.7|0
1684193100000|2023-05-15 23:25:00|7432.5|7429.5|7432.3|7429.3|7433.2|7430.2|7432.3|7429.3|0
1684193400000|2023-05-15 23:30:00|7431.8|7428.8|7431.5|7428.5|7432.3|7429.3|7431.5|7428.5|0
1684193700000|2023-05-15 23:35:00|7431.4|7428.4|7431|7428|7431.5|7428.5|7430.4|7427.4|0
1684194000000|2023-05-15 23:40:00|7430.8|7427.8|7430.5|7427.5|7431|7428|7429.6|7426.6|0
1684194300000|2023-05-15 23:45:00|7430.4|7427.4|7430.1|7427.1|7430.5|7427.5|7429.2|7426.2|0
1684194600000|2023-05-15 23:50:00|7430.5|7427.5|7431|7428|7431|7428|7430.1|7427.1|0
1684194900000|2023-05-15 23:55:00|7430.8|7427.8|7430.5|7427.5|7430.8|7427.8|7429.6|7426.6|0
1684195200000|2023-05-16 00:00:00|7430.1|7427.1|7428.2|7425.2|7430.5|7427.5|7427.9|7424.9|0
1684195500000|2023-05-16 00:05:00|7428.7|7425.7|7428.7|7425.7|7429.6|7426.6|7428.2|7425.2|0
1684195800000|2023-05-16 00:10:00|7428.9|7425.9|7428.2|7425.2|7429.6|7426.6|7428.2|7425.2|0
1684196100000|2023-05-16 00:15:00|7427.8|7424.8|7421.7|7418.7|7427.8|7424.8|7421.7|7418.7|0
1684196400000|2023-05-16 00:20:00|7421.8|7418.8|7421.8|7418.8|7423.5|7420.5|7421.7|7418.7|0
1684196700000|2023-05-16 00:25:00|7423.4|7420.4|7423.5|7420.5|7423.5|7420.5|7421.8|7418.8|0
1684197000000|2023-05-16 00:30:00|7423.4|7420.4|7423.7|7420.7|7423.7|7420.7|7423.4|7420.4|0
1684197900000|2023-05-16 00:45:00|7423.5|7420.5|7423.5|7420.5|7423.5|7420.5|7423.5|7420.5|0
1684198200000|2023-05-16 00:50:00|7423.9|7420.9|7423.9|7420.9|7423.9|7420.9|7423.9|7420.9|0
1684198500000|2023-05-16 00:55:00|7424|7421|7425.9|7422.9|7425.9|7422.9|7424|7421|0
1684198800000|2023-05-16 01:00:00|7425.8|7422.8|7424.1|7421.1|7425.8|7422.8|7424.1|7421.1|0
1684199100000|2023-05-16 01:05:00|7424.2|7421.2|7424.1|7421.1|7424.2|7421.2|7424.1|7421.1|0
1684199400000|2023-05-16 01:10:00|7424.2|7421.2|7424.2|7421.2|7424.2|7421.2|7424.1|7421.1|0
1684199700000|2023-05-16 01:15:00|7422.5|7419.5|7422.5|7419.5|7422.5|7419.5|7422.5|7419.5|0
1684200000000|2023-05-16 01:20:00|7420.8|7417.8|7419.1|7416.1|7420.8|7417.8|7417.3|7414.3|0
1684200300000|2023-05-16 01:25:00|7420.8|7417.8|7420.8|7417.8|7420.8|7417.8|7420.8|7417.8|0
1684200600000|2023-05-16 01:30:00|7419.1|7416.1|7420.7|7417.7|7420.8|7417.8|7419|7416|0
1684200900000|2023-05-16 01:35:00|7420.8|7417.8|7420.8|7417.8|7422.5|7419.5|7420.7|7417.7|0
1684201200000|2023-05-16 01:40:00|7420.7|7417.7|7418.8|7415.8|7420.7|7417.7|7418.8|7415.8|0
1684201500000|2023-05-16 01:45:00|7418.9|7415.9|7418.9|7415.9|7418.9|7415.9|7418.8|7415.8|0
1684201800000|2023-05-16 01:50:00|7419|7416|7420.6|7417.6|7420.6|7417.6|7418.9|7415.9|0
1684202100000|2023-05-16 01:55:00|7420.7|7417.7|7420.7|7417.7|7420.7|7417.7|7420.7|7417.7|0
1684202400000|2023-05-16 02:00:00|7420.6|7417.6|7417.2|7414.2|7420.6|7417.6|7417.2|7414.2|0
1684203000000|2023-05-16 02:10:00|7415.5|7412.5|7415.5|7412.5|7415.6|7412.6|7415.5|7412.5|0
1684203300000|2023-05-16 02:15:00|7415.6|7412.6|7417.2|7414.2|7417.3|7414.3|7415.5|7412.5|0
1684203600000|2023-05-16 02:20:00|7418.9|7415.9|7417.2|7414.2|7418.9|7415.9|7417.2|7414.2|0
1684203900000|2023-05-16 02:25:00|7418.9|7415.9|7419|7416|7419|7416|7417.3|7414.3|0
1684204200000|2023-05-16 02:30:00|7417.3|7414.3|7418.9|7415.9|7419|7416|7417.3|7414.3|0
1684204500000|2023-05-16 02:35:00|7417.2|7414.2|7415.5|7412.5|7417.2|7414.2|7415.5|7412.5|0
1684204800000|2023-05-16 02:40:00|7417.2|7414.2|7417.2|7414.2|7417.2|7414.2|7417.2|7414.2|0
1684205400000|2023-05-16 02:50:00|7417.3|7414.3|7417.3|7414.3|7417.3|7414.3|7417.2|7414.2|0
1684205700000|2023-05-16 02:55:00|7417.2|7414.2|7417.3|7414.3|7417.3|7414.3|7415.6|7412.6|0
1684206000000|2023-05-16 03:00:00|7415.6|7412.6|7417.3|7414.3|7417.3|7414.3|7415.6|7412.6|0
1684206300000|2023-05-16 03:05:00|7419|7416|7419|7416|7419|7416|7419|7416|0
1684207200000|2023-05-16 03:20:00|7417.3|7414.3|7417.3|7414.3|7417.3|7414.3|7417.3|7414.3|0
1684207800000|2023-05-16 03:30:00|7417.4|7414.4|7417.3|7414.3|7417.4|7414.4|7417.3|7414.3|0
1684208100000|2023-05-16 03:35:00|7417.4|7414.4|7417.3|7414.3|7417.4|7414.4|7417.3|7414.3|0
1684208400000|2023-05-16 03:40:00|7415.7|7412.7|7415.7|7412.7|7415.7|7412.7|7415.7|7412.7|0
1684209300000|2023-05-16 03:55:00|7415.6|7412.6|7414|7411|7415.7|7412.7|7414|7411|0
1684209600000|2023-05-16 04:00:00|7413.9|7410.9|7413.9|7410.9|7413.9|7410.9|7413.9|7410.9|0
1684210200000|2023-05-16 04:10:00|7414|7411|7413.9|7410.9|7414|7411|7413.9|7410.9|0
1684210500000|2023-05-16 04:15:00|7414|7411|7414|7411|7414|7411|7413.9|7410.9|0
1684210800000|2023-05-16 04:20:00|7414.3|7411.3|7414.3|7411.3|7414.3|7411.3|7414.3|7411.3|0
1684211100000|2023-05-16 04:25:00|7414.2|7411.2|7414.2|7411.2|7414.2|7411.2|7414.2|7411.2|0
1684211400000|2023-05-16 04:30:00|7414.4|7411.4|7416.1|7413.1|7416.1|7413.1|7414.4|7411.4|0
1684212600000|2023-05-16 04:50:00|7416.2|7413.2|7416.1|7413.1|7416.2|7413.2|7416.1|7413.1|0
1684212900000|2023-05-16 04:55:00|7414.5|7411.5|7414.7|7411.7|7414.7|7411.7|7414.4|7411.4|0
1684213200000|2023-05-16 05:00:00|7413|7410|7413|7410|7413|7410|7413|7410|0
1684213500000|2023-05-16 05:05:00|7413.1|7410.1|7413.1|7410.1|7413.1|7410.1|7413.1|7410.1|0
1684213800000|2023-05-16 05:10:00|7413.2|7410.2|7413.2|7410.2|7413.2|7410.2|7413.2|7410.2|0
1684214100000|2023-05-16 05:15:00|7413.1|7410.1|7413.2|7410.2|7413.2|7410.2|7411.5|7408.5|0
1684214400000|2023-05-16 05:20:00|7411.6|7408.6|7411.4|7408.4|7411.6|7408.6|7409.7|7406.7|0
1684214700000|2023-05-16 05:25:00|7411.5|7408.5|7413.1|7410.1|7413.1|7410.1|7411.5|7408.5|0
1684215000000|2023-05-16 05:30:00|7412.3|7409.3|7411.3|7408.3|7412.3|7409.3|7411.3|7408.3|0
1684215300000|2023-05-16 05:35:00|7411.4|7408.4|7411.4|7408.4|7411.4|7408.4|7411.3|7408.3|0
1684215900000|2023-05-16 05:45:00|7411.5|7408.5|7411.4|7408.4|7411.5|7408.5|7411.4|7408.4|0
1684216200000|2023-05-16 05:50:00|7411.5|7408.5|7409.7|7406.7|7411.5|7408.5|7409.7|7406.7|0
1684216500000|2023-05-16 05:55:00|7408|7405|7409.7|7406.7|7409.7|7406.7|7408|7405|0
1684216800000|2023-05-16 06:00:00|7410.2|7406.2|7403.5|7401.5|7410.8|7408.8|7403.5|7401.5|427
1684217100000|2023-05-16 06:05:00|7403.3|7401.3|7401.5|7399.5|7404.5|7402.5|7400.8|7398.8|233
1684217400000|2023-05-16 06:10:00|7401.3|7399.3|7397|7395|7401.3|7399.3|7396.5|7394.5|116
1684217700000|2023-05-16 06:15:00|7397.3|7395.3|7399.8|7397.8|7400.3|7398.3|7395.3|7393.3|186
1684218000000|2023-05-16 06:20:00|7400|7398|7398.3|7396.3|7401.3|7399.3|7397|7395|100
1684218300000|2023-05-16 06:25:00|7398.5|7396.5|7399|7397|7402|7400|7397.8|7395.8|98
1684218600000|2023-05-16 06:30:00|7398.8|7396.8|7399.8|7397.8|7402|7400|7397.5|7395.5|276
1684218900000|2023-05-16 06:35:00|7399.5|7397.5|7401|7399|7401.3|7399.3|7399.5|7397.5|64
1684219200000|2023-05-16 06:40:00|7400.8|7398.8|7401|7399|7401.5|7399.5|7400|7398|22
1684219500000|2023-05-16 06:45:00|7400.8|7398.8|7400.8|7398.8|7401.3|7399.3|7399.5|7397.5|62
1684219800000|2023-05-16 06:50:00|7401.3|7399.3|7403|7401|7403.5|7401.5|7401|7399|64
1684220100000|2023-05-16 06:55:00|7403.5|7401.5|7401.5|7399.5|7406.8|7404.8|7399.5|7397.5|683
1684220400000|2023-05-16 07:00:00|7401|7400|7393|7392|7401.3|7400.3|7391.5|7390.5|2390
1684220700000|2023-05-16 07:05:00|7392.8|7391.8|7397|7396|7398.8|7397.8|7377|7376|1433
1684221000000|2023-05-16 07:10:00|7396.8|7395.8|7400.8|7399.8|7403|7402|7393.8|7392.8|1647
1684221300000|2023-05-16 07:15:00|7400.5|7399.5|7401.3|7400.3|7402.8|7401.8|7395.3|7394.3|6038
1684221600000|2023-05-16 07:20:00|7401.5|7400.5|7401.3|7400.3|7404.3|7403.3|7398.8|7397.8|963
1684221900000|2023-05-16 07:25:00|7402|7401|7402.8|7401.8|7405.5|7404.5|7399.5|7398.5|512
1684222200000|2023-05-16 07:30:00|7403|7402|7410.8|7409.8|7411.3|7410.3|7402|7401|717
1684222500000|2023-05-16 07:35:00|7411.8|7410.8|7416|7415|7419.3|7418.3|7411.5|7410.5|640
1684222800000|2023-05-16 07:40:00|7415.8|7414.8|7418.8|7417.8|7419.6|7418.6|7415.1|7414.1|530
1684223100000|2023-05-16 07:45:00|7418.6|7417.6|7421.3|7420.3|7421.6|7420.6|7417.8|7416.8|448
1684223400000|2023-05-16 07:50:00|7421.6|7420.6|7421.8|7420.8|7429.1|7428.1|7420.8|7419.8|686
1684223700000|2023-05-16 07:55:00|7422.1|7421.1|7420.6|7419.6|7423.1|7422.1|7417.6|7416.6|4199
1684224000000|2023-05-16 08:00:00|7421.8|7420.8|7414.8|7413.8|7422.6|7421.6|7412.8|7411.8|557
1684224300000|2023-05-16 08:05:00|7414.6|7413.6|7412.3|7411.3|7415.1|7414.1|7407.8|7406.8|556
1684224600000|2023-05-16 08:10:00|7412.6|7411.6|7413.8|7412.8|7417.1|7416.1|7410.6|7409.6|355
1684224900000|2023-05-16 08:15:00|7414.1|7413.1|7415.8|7414.8|7418.1|7417.1|7413.1|7412.1|10472
1684225200000|2023-05-16 08:20:00|7416.1|7415.1|7418.1|7417.1|7420.1|7419.1|7414.8|7413.8|681
1684225500000|2023-05-16 08:25:00|7418.3|7417.3|7420.6|7419.6|7420.6|7419.6|7416.3|7415.3|1000
1684225800000|2023-05-16 08:30:00|7420.8|7419.8|7419.1|7418.1|7424.1|7423.1|7417.3|7416.3|315
1684226100000|2023-05-16 08:35:00|7418.8|7417.8|7413.1|7412.1|7418.8|7417.8|7412.1|7411.1|655
1684226400000|2023-05-16 08:40:00|7413.6|7412.6|7413.1|7412.1|7416.8|7415.8|7412.6|7411.6|282
1684226700000|2023-05-16 08:45:00|7413.3|7412.3|7413.6|7412.6|7414.1|7413.1|7410.6|7409.6|358
1684227000000|2023-05-16 08:50:00|7413.8|7412.8|7416.6|7415.6|7417.1|7416.1|7413.1|7412.1|1342
1684227300000|2023-05-16 08:55:00|7416.3|7415.3|7416.1|7415.1|7417.3|7416.3|7413.6|7412.6|403
1684227600000|2023-05-16 09:00:00|7416.3|7415.3|7422.6|7421.6|7423.6|7422.6|7415.8|7414.8|559
1684227900000|2023-05-16 09:05:00|7422.3|7421.3|7420.1|7419.1|7422.6|7421.6|7418.8|7417.8|644
1684228200000|2023-05-16 09:10:00|7420.3|7419.3|7420.8|7419.8|7421.8|7420.8|7419.3|7418.3|253
1684228500000|2023-05-16 09:15:00|7421.1|7420.1|7413.3|7412.3|7422.6|7421.6|7413.1|7412.1|539
1684228800000|2023-05-16 09:20:00|7413.1|7412.1|7409.6|7408.6|7414.6|7413.6|7404.8|7403.8|417
1684229100000|2023-05-16 09:25:00|7409.8|7408.8|7410.3|7409.3|7411.6|7410.6|7406.6|7405.6|2356
1684229400000|2023-05-16 09:30:00|7410.6|7409.6|7414.1|7413.1|7415.3|7414.3|7410.1|7409.1|299
1684229700000|2023-05-16 09:35:00|7414.3|7413.3|7412.8|7411.8|7417.6|7416.6|7412.1|7411.1|418
1684230000000|2023-05-16 09:40:00|7413.1|7412.1|7414.3|7413.3|7415.3|7414.3|7411.6|7410.6|144
1684230300000|2023-05-16 09:45:00|7414.6|7413.6|7412.3|7411.3|7416.3|7415.3|7412.1|7411.1|601
1684230600000|2023-05-16 09:50:00|7412.6|7411.6|7414.1|7413.1|7414.6|7413.6|7411.3|7410.3|201
1684230900000|2023-05-16 09:55:00|7414.3|7413.3|7415.8|7414.8|7416.6|7415.6|7414.1|7413.1|328
1684231200000|2023-05-16 10:00:00|7416.1|7415.1|7410.8|7409.8|7416.1|7415.1|7408.3|7407.3|451
1684231500000|2023-05-16 10:05:00|7411.1|7410.1|7414.3|7413.3|7414.3|7413.3|7408.8|7407.8|338
1684231800000|2023-05-16 10:10:00|7414.6|7413.6|7415.1|7414.1|7416.6|7415.6|7413.8|7412.8|323
1684232100000|2023-05-16 10:15:00|7414.8|7413.8|7413.3|7412.3|7416.3|7415.3|7412.3|7411.3|427
1684232400000|2023-05-16 10:20:00|7413.1|7412.1|7419.1|7418.1|7420.1|7419.1|7413.1|7412.1|484
1684232700000|2023-05-16 10:25:00|7419.3|7418.3|7418.1|7417.1|7420.3|7419.3|7417.8|7416.8|322
1684233000000|2023-05-16 10:30:00|7418.3|7417.3|7421.8|7420.8|7422.3|7421.3|7417.6|7416.6|212
1684233300000|2023-05-16 10:35:00|7422.1|7421.1|7421.3|7420.3|7423.6|7422.6|7420.8|7419.8|225
1684233600000|2023-05-16 10:40:00|7421.6|7420.6|7419.1|7418.1|7422.6|7421.6|7418.8|7417.8|393
1684233900000|2023-05-16 10:45:00|7419.3|7418.3|7418.3|7417.3|7420.1|7419.1|7416.3|7415.3|438
1684234200000|2023-05-16 10:50:00|7418.6|7417.6|7422.1|7421.1|7422.1|7421.1|7417.6|7416.6|1144
1684234500000|2023-05-16 10:55:00|7421.8|7420.8|7422.1|7421.1|7423.6|7422.6|7421.1|7420.1|697
1684234800000|2023-05-16 11:00:00|7422.6|7421.6|7422.8|7421.8|7424.6|7423.6|7422.1|7421.1|239
1684235100000|2023-05-16 11:05:00|7423.1|7422.1|7422.1|7421.1|7423.3|7422.3|7420.1|7419.1|237
1684235400000|2023-05-16 11:10:00|7421.8|7420.8|7422.3|7421.3|7422.8|7421.8|7420.6|7419.6|413
1684235700000|2023-05-16 11:15:00|7422.6|7421.6|7420.3|7419.3|7422.6|7421.6|7419.1|7418.1|410
1684236000000|2023-05-16 11:20:00|7420.1|7419.1|7417.8|7416.8|7421.1|7420.1|7417.6|7416.6|377
1684236300000|2023-05-16 11:25:00|7417.6|7416.6|7420.3|7419.3|7421.1|7420.1|7417.6|7416.6|193
1684236600000|2023-05-16 11:30:00|7420.6|7419.6|7417.6|7416.6|7421.1|7420.1|7417.3|7416.3|242
1684236900000|2023-05-16 11:35:00|7417.8|7416.8|7417.1|7416.1|7420.6|7419.6|7417.1|7416.1|223
1684237200000|2023-05-16 11:40:00|7417.7|7416.7|7419.9|7418.9|7420.7|7419.7|7417.7|7416.7|1214
1684237500000|2023-05-16 11:45:00|7420.2|7419.2|7418.4|7417.4|7420.4|7419.4|7418.2|7417.2|904
1684237800000|2023-05-16 11:50:00|7418.7|7417.7|7418.7|7417.7|7419.9|7418.9|7417.2|7416.2|1720
1684238100000|2023-05-16 11:55:00|7418.4|7417.4|7418.7|7417.7|7419.7|7418.7|7417.7|7416.7|124
1684238400000|2023-05-16 12:00:00|7418.9|7417.9|7419.2|7418.2|7420.4|7419.4|7418.2|7417.2|437
1684238700000|2023-05-16 12:05:00|7419.4|7418.4|7418.4|7417.4|7419.4|7418.4|7416.7|7415.7|256
1684239000000|2023-05-16 12:10:00|7418.7|7417.7|7420.7|7419.7|7421.7|7420.7|7418.2|7417.2|310
1684239300000|2023-05-16 12:15:00|7420.9|7419.9|7423.7|7422.7|7423.7|7422.7|7420.4|7419.4|221
1684239600000|2023-05-16 12:20:00|7423.9|7422.9|7423.7|7422.7|7424.4|7423.4|7423.2|7422.2|259
1684239900000|2023-05-16 12:25:00|7423.2|7422.2|7420.9|7419.9|7423.9|7422.9|7420.7|7419.7|180
1684240200000|2023-05-16 12:30:00|7421.2|7420.2|7420.7|7419.7|7425.2|7424.2|7415.4|7414.4|789
1684240500000|2023-05-16 12:35:00|7420.4|7419.4|7420.7|7419.7|7421.7|7420.7|7418.4|7417.4|278
1684240800000|2023-05-16 12:40:00|7420.4|7419.4|7421.7|7420.7|7421.9|7420.9|7418.4|7417.4|286
1684241100000|2023-05-16 12:45:00|7421.9|7420.9|7419.7|7418.7|7422.9|7421.9|7419.4|7418.4|270
1684241400000|2023-05-16 12:50:00|7419.4|7418.4|7418.2|7417.2|7419.9|7418.9|7416.2|7415.2|435
1684241700000|2023-05-16 12:55:00|7418.4|7417.4|7417.2|7416.2|7419.7|7418.7|7416.7|7415.7|199
1684242000000|2023-05-16 13:00:00|7416.9|7415.9|7413.4|7412.4|7418.7|7417.7|7412.9|7411.9|320
1684242300000|2023-05-16 13:05:00|7413.2|7412.2|7412.9|7411.9|7415.4|7414.4|7411.9|7410.9|219
1684242600000|2023-05-16 13:10:00|7412.7|7411.7|7412.4|7411.4|7414.2|7413.2|7411.2|7410.2|583
1684242900000|2023-05-16 13:15:00|7412.2|7411.2|7411.2|7410.2|7415.4|7414.4|7410.4|7409.4|590
1684243200000|2023-05-16 13:20:00|7411.4|7410.4|7408.2|7407.2|7412.4|7411.4|7408.2|7407.2|287
1684243500000|2023-05-16 13:25:00|7408.4|7407.4|7407.2|7406.2|7409.4|7408.4|7406.2|7405.2|257
1684243800000|2023-05-16 13:30:00|7406.9|7405.9|7406.9|7405.9|7410.2|7409.2|7406.2|7405.2|1021
1684244100000|2023-05-16 13:35:00|7407.2|7406.2|7398.4|7397.4|7407.2|7406.2|7398.4|7397.4|773
1684244400000|2023-05-16 13:40:00|7398.7|7397.7|7404.9|7403.9|7406.7|7405.7|7398.7|7397.7|1048
1684244700000|2023-05-16 13:45:00|7405.2|7404.2|7399.2|7398.2|7406.7|7405.7|7398.7|7397.7|553
1684245000000|2023-05-16 13:50:00|7399.4|7398.4|7396.7|7395.7|7400.4|7399.4|7392.2|7391.2|1237
1684245300000|2023-05-16 13:55:00|7396.9|7395.9|7398.4|7397.4|7398.9|7397.9|7395.9|7394.9|430
1684245600000|2023-05-16 14:00:00|7398.2|7397.2|7395.4|7394.4|7399.2|7398.2|7393.2|7392.2|659
1684245900000|2023-05-16 14:05:00|7395.7|7394.7|7396.2|7395.2|7401.7|7400.7|7394.2|7393.2|4480
1684246200000|2023-05-16 14:10:00|7396.3|7395.3|7393.8|7392.8|7397.3|7396.3|7389.8|7388.8|3242
1684246500000|2023-05-16 14:15:00|7393.5|7392.5|7400.3|7399.3|7400.3|7399.3|7392.8|7391.8|3848
1684246800000|2023-05-16 14:20:00|7400.5|7399.5|7396.8|7395.8|7400.5|7399.5|7395.3|7394.3|5584
1684247100000|2023-05-16 14:25:00|7397.5|7396.5|7403.8|7402.8|7404.3|7403.3|7396.3|7395.3|538
1684247400000|2023-05-16 14:30:00|7402.8|7401.8|7401.8|7400.8|7404|7403|7400|7399|565
1684247700000|2023-05-16 14:35:00|7401.5|7400.5|7397.8|7396.8|7401.8|7400.8|7395.8|7394.8|376
1684248000000|2023-05-16 14:40:00|7397.5|7396.5|7400|7399|7400.8|7399.8|7394.8|7393.8|420
1684248300000|2023-05-16 14:45:00|7399.8|7398.8|7401.3|7400.3|7402.3|7401.3|7399|7398|361
1684248600000|2023-05-16 14:50:00|7401.5|7400.5|7401.8|7400.8|7403.3|7402.3|7400.3|7399.3|428
1684248900000|2023-05-16 14:55:00|7401.5|7400.5|7403.5|7402.5|7404.3|7403.3|7400.8|7399.8|588
1684249200000|2023-05-16 15:00:00|7403.8|7402.8|7405.8|7404.8|7405.8|7404.8|7402.8|7401.8|502
1684249500000|2023-05-16 15:05:00|7406|7405|7404.8|7403.8|7407.8|7406.8|7403.8|7402.8|513
1684249800000|2023-05-16 15:10:00|7404.3|7403.3|7405|7404|7408.8|7407.8|7404|7403|1109
1684250100000|2023-05-16 15:15:00|7405.3|7404.3|7406.5|7405.5|7407.3|7406.3|7403.5|7402.5|412
1684250400000|2023-05-16 15:20:00|7406.8|7405.8|7406.5|7405.5|7407.3|7406.3|7404.3|7403.3|458
1684250700000|2023-05-16 15:25:00|7406.8|7405.8|7409.8|7408.8|7410|7409|7406.8|7405.8|690
1684251000000|2023-05-16 15:30:00|7405.6|7404.6|7403.1|7401.1|7407.1|7405.1|7400.8|7398.8|4875
1684251300000|2023-05-16 15:35:00|7402.6|7400.6|7394.8|7392.8|7403.1|7401.1|7392.6|7390.6|2053
1684251600000|2023-05-16 15:40:00|7395.1|7393.1|7396.6|7394.6|7398.1|7396.1|7393.6|7391.6|360
1684251900000|2023-05-16 15:45:00|7396.3|7394.3|7403.6|7401.6|7404.1|7402.1|7395.6|7393.6|1254
1684252200000|2023-05-16 15:50:00|7403.3|7401.3|7407.6|7405.6|7408.1|7406.1|7402.6|7400.6|645
1684252500000|2023-05-16 15:55:00|7407.3|7405.3|7408.3|7406.3|7408.8|7406.8|7403.6|7401.6|240
1684252800000|2023-05-16 16:00:00|7408.6|7406.6|7406.1|7404.1|7408.8|7406.8|7406.1|7404.1|200
1684253100000|2023-05-16 16:05:00|7405.6|7403.6|7407.6|7405.6|7407.8|7405.8|7405.1|7403.1|80
1684253400000|2023-05-16 16:10:00|7407.3|7405.3|7406.8|7404.8|7407.8|7405.8|7405.8|7403.8|95
1684253700000|2023-05-16 16:15:00|7407.1|7405.1|7403.6|7401.6|7407.1|7405.1|7403.1|7401.1|28
1684254000000|2023-05-16 16:20:00|7403.3|7401.3|7403.3|7401.3|7404.6|7402.6|7402.1|7400.1|49
1684254300000|2023-05-16 16:25:00|7403.6|7401.6|7402.8|7400.8|7404.3|7402.3|7401.6|7399.6|61
1684254600000|2023-05-16 16:30:00|7403.1|7401.1|7402.6|7400.6|7404.6|7402.6|7401.3|7399.3|87
1684254900000|2023-05-16 16:35:00|7402.8|7400.8|7405.1|7403.1|7405.1|7403.1|7401.8|7399.8|83
1684255200000|2023-05-16 16:40:00|7405.3|7403.3|7404.6|7402.6|7407.3|7405.3|7404.3|7402.3|136
1684255500000|2023-05-16 16:45:00|7404.8|7402.8|7404.6|7402.6|7405.6|7403.6|7401.1|7399.1|108
1684255800000|2023-05-16 16:50:00|7404.3|7402.3|7404.8|7402.8|7405.6|7403.6|7403.3|7401.3|42
1684256100000|2023-05-16 16:55:00|7405.1|7403.1|7405.3|7403.3|7406.3|7404.3|7404.3|7402.3|95
1684256400000|2023-05-16 17:00:00|7405.6|7403.6|7403.1|7401.1|7406.6|7404.6|7403.1|7401.1|33
1684256700000|2023-05-16 17:05:00|7402.8|7400.8|7404.6|7402.6|7405.3|7403.3|7401.8|7399.8|28
1684257000000|2023-05-16 17:10:00|7404.8|7402.8|7403.8|7401.8|7405.3|7403.3|7402.8|7400.8|44
1684257300000|2023-05-16 17:15:00|7403.3|7401.3|7401.6|7399.6|7404.1|7402.1|7401.6|7399.6|27
1684257600000|2023-05-16 17:20:00|7401.8|7399.8|7400.3|7398.3|7402.6|7400.6|7399.8|7397.8|29
1684257900000|2023-05-16 17:25:00|7400.1|7398.1|7397.3|7395.3|7400.8|7398.8|7396.1|7394.1|34
1684258200000|2023-05-16 17:30:00|7397.6|7395.6|7396.8|7394.8|7398.3|7396.3|7395.8|7393.8|28
1684258500000|2023-05-16 17:35:00|7397.1|7395.1|7394.1|7392.1|7397.1|7395.1|7393.8|7391.8|40
1684258800000|2023-05-16 17:40:00|7393.8|7391.8|7392.1|7390.1|7393.8|7391.8|7391.6|7389.6|36
1684259100000|2023-05-16 17:45:00|7391.8|7389.8|7394.8|7392.8|7395.1|7393.1|7391.1|7389.1|44
1684259400000|2023-05-16 17:50:00|7394.6|7392.6|7395.6|7393.6|7396.1|7394.1|7394.1|7392.1|20
1684259700000|2023-05-16 17:55:00|7395.3|7393.3|7397.3|7395.3|7397.8|7395.8|7395.1|7393.1|10
1684260000000|2023-05-16 18:00:00|7397.8|7395.8|7393.1|7391.1|7397.8|7395.8|7392.8|7390.8|47
1684260300000|2023-05-16 18:05:00|7392.8|7390.8|7392.3|7390.3|7393.3|7391.3|7389.6|7387.6|18
1684260600000|2023-05-16 18:10:00|7392.1|7390.1|7391.8|7389.8|7393.3|7391.3|7390.6|7388.6|53
1684260900000|2023-05-16 18:15:00|7391.6|7389.6|7393.1|7391.1|7393.3|7391.3|7391.1|7389.1|15
1684261200000|2023-05-16 18:20:00|7392.8|7390.8|7390.8|7388.8|7393.1|7391.1|7390.3|7388.3|70
1684261500000|2023-05-16 18:25:00|7390.6|7388.6|7392.3|7390.3|7392.6|7390.6|7390.6|7388.6|10
1684261800000|2023-05-16 18:30:00|7392.1|7390.1|7393.3|7391.3|7393.6|7391.6|7390.1|7388.1|44
1684262100000|2023-05-16 18:35:00|7393.1|7391.1|7393.8|7391.8|7394.1|7392.1|7391.1|7389.1|25
1684262400000|2023-05-16 18:40:00|7394.3|7392.3|7394.3|7392.3|7395.3|7393.3|7394.1|7392.1|15
1684262700000|2023-05-16 18:45:00|7394.1|7392.1|7395.8|7393.8|7395.8|7393.8|7394.1|7392.1|20
1684263000000|2023-05-16 18:50:00|7396.1|7394.1|7397.1|7395.1|7398.1|7396.1|7395.8|7393.8|27
1684263300000|2023-05-16 18:55:00|7397.3|7395.3|7396.8|7394.8|7397.6|7395.6|7395.6|7393.6|34
1684263600000|2023-05-16 19:00:00|7396.6|7394.6|7396.6|7394.6|7397.8|7395.8|7395.3|7393.3|15
1684263900000|2023-05-16 19:05:00|7396.3|7394.3|7393.3|7391.3|7396.3|7394.3|7393.3|7391.3|21
1684264200000|2023-05-16 19:10:00|7393.6|7391.6|7395.3|7393.3|7396.8|7394.8|7393.6|7391.6|22
1684264500000|2023-05-16 19:15:00|7395.1|7393.1|7394.8|7392.8|7395.8|7393.8|7394.1|7392.1|19
1684264800000|2023-05-16 19:20:00|7394.6|7392.6|7395.1|7393.1|7395.1|7393.1|7393.8|7391.8|36
1684265100000|2023-05-16 19:25:00|7394.8|7392.8|7394.8|7392.8|7396.3|7394.3|7394.3|7392.3|82
1684265400000|2023-05-16 19:30:00|7394.6|7392.6|7394.6|7392.6|7396.3|7394.3|7394.1|7392.1|93
1684265700000|2023-05-16 19:35:00|7394.3|7392.3|7393.6|7391.6|7394.6|7392.6|7393.1|7391.1|137
1684266000000|2023-05-16 19:40:00|7393.3|7391.3|7391.6|7389.6|7393.6|7391.6|7390.6|7388.6|65
1684266300000|2023-05-16 19:45:00|7391.3|7389.3|7389.1|7387.1|7391.8|7389.8|7388.6|7386.6|124
1684266600000|2023-05-16 19:50:00|7389.3|7387.3|7383.1|7381.1|7389.3|7387.3|7383.1|7381.1|233
1684266900000|2023-05-16 19:55:00|7383.3|7381.3|7382.1|7380.1|7384.8|7382.8|7382.1|7380.1|201
1684267200000|2023-05-16 20:00:00|7383.5|7379.5|7383|7379|7385.3|7381.3|7378.3|7374.3|31945
1684267500000|2023-05-16 20:05:00|7382.5|7378.5|7390.4|7386.4|7391.4|7387.4|7382.5|7378.5|0
1684267800000|2023-05-16 20:10:00|7390.9|7386.9|7391.6|7387.6|7392.9|7388.9|7389.1|7385.1|0
1684268100000|2023-05-16 20:15:00|7391.5|7387.5|7389.4|7385.4|7391.5|7387.5|7385.4|7381.4|0
1684268400000|2023-05-16 20:20:00|7389.5|7385.5|7391|7387|7391|7387|7388.3|7384.3|0
1684268700000|2023-05-16 20:25:00|7390.5|7386.5|7394.6|7390.6|7395.8|7391.8|7389.1|7385.1|0
1684269000000|2023-05-16 20:30:00|7394.8|7390.8|7396.8|7392.8|7397.7|7393.7|7394.6|7390.6|0
1684269300000|2023-05-16 20:35:00|7397.7|7393.7|7396.3|7392.3|7397.7|7393.7|7396.3|7392.3|0
1684269600000|2023-05-16 20:40:00|7396.4|7392.4|7398.4|7394.4|7398.9|7394.9|7394.9|7390.9|0
1684269900000|2023-05-16 20:45:00|7397.9|7393.9|7397.5|7393.5|7397.9|7393.9|7396.1|7392.1|0
1684270200000|2023-05-16 20:50:00|7397.2|7393.2|7392.2|7388.2|7397.5|7393.5|7392.2|7388.2|0
1684270500000|2023-05-16 20:55:00|7392.5|7388.5|7390.8|7386.8|7393|7389|7389.9|7385.9|0
1684270800000|2023-05-16 21:00:00|7391.7|7387.7|7391.6|7387.6|7392|7388|7391.5|7387.5|0
1684271100000|2023-05-16 21:05:00|7391.7|7387.7|7390.9|7386.9|7391.8|7387.8|7390.9|7386.9|0
1684271400000|2023-05-16 21:10:00|7391.1|7387.1|7390.7|7386.7|7391.4|7387.4|7389.7|7385.7|0
1684271700000|2023-05-16 21:15:00|7390.6|7386.6|7390.2|7386.2|7390.6|7386.6|7390|7386|0
1684272000000|2023-05-16 21:20:00|7390.4|7386.4|7390.7|7386.7|7391.2|7387.2|7390.2|7386.2|0
1684272300000|2023-05-16 21:25:00|7390.9|7386.9|7391.6|7387.6|7391.6|7387.6|7390.2|7386.2|0
1684272600000|2023-05-16 21:30:00|7391.4|7387.4|7391.4|7387.4|7391.4|7387.4|7391.4|7387.4|0
1684272900000|2023-05-16 21:35:00|7391.6|7387.6|7391.4|7387.4|7391.9|7387.9|7391.4|7387.4|0
1684273200000|2023-05-16 21:40:00|7391.1|7387.1|7390.6|7386.6|7391.1|7387.1|7390.6|7386.6|0
1684273500000|2023-05-16 21:45:00|7390.2|7386.2|7389.7|7385.7|7390.7|7386.7|7389.2|7385.2|0
1684273800000|2023-05-16 21:50:00|7388.9|7384.9|7386.6|7382.6|7389.7|7385.7|7386.6|7382.6|0
1684274100000|2023-05-16 21:55:00|7386.1|7382.1|7387.2|7383.2|7387.5|7383.5|7385.6|7381.6|0
1684274400000|2023-05-16 22:00:00|7388.4|7384.4|7390.4|7386.4|7391.4|7387.4|7387|7383|0
1684274700000|2023-05-16 22:05:00|7390.7|7386.7|7392.2|7388.2|7392.6|7388.6|7390.4|7386.4|0
1684275000000|2023-05-16 22:10:00|7391.9|7387.9|7391.9|7387.9|7392.4|7388.4|7391.4|7387.4|0
1684275300000|2023-05-16 22:15:00|7391.7|7387.7|7391.8|7387.8|7392.3|7388.3|7391.4|7387.4|0
1684275600000|2023-05-16 22:20:00|7392.6|7388.6|7388.2|7384.2|7392.6|7388.6|7387.8|7383.8|0
1684275900000|2023-05-16 22:25:00|7388.7|7384.7|7386.6|7382.6|7388.7|7384.7|7385.8|7381.8|0
1684276200000|2023-05-16 22:30:00|7386.7|7382.7|7387.1|7383.1|7387.6|7383.6|7384.3|7380.3|0
1684276500000|2023-05-16 22:35:00|7387.6|7383.6|7386.1|7382.1|7387.8|7383.8|7384.7|7380.7|0
1684276800000|2023-05-16 22:40:00|7386.5|7382.5|7383.9|7379.9|7386.5|7382.5|7383.9|7379.9|0
1684277100000|2023-05-16 22:45:00|7384.2|7380.2|7386.1|7382.1|7387|7383|7384.2|7380.2|0
1684277400000|2023-05-16 22:50:00|7386.5|7382.5|7387.2|7383.2|7387.6|7383.6|7386.3|7382.3|0
1684277700000|2023-05-16 22:55:00|7387.1|7383.1|7389.8|7385.8|7389.8|7385.8|7387.1|7383.1|0
1684278000000|2023-05-16 23:00:00|7389.5|7385.5|7388.8|7384.8|7390.7|7386.7|7388.8|7384.8|0
1684278300000|2023-05-16 23:05:00|7388.4|7384.4|7389.3|7385.3|7390|7386|7388.4|7384.4|0
1684278600000|2023-05-16 23:10:00|7389.5|7385.5|7391.2|7387.2|7391.4|7387.4|7389.5|7385.5|0
1684278900000|2023-05-16 23:15:00|7390.9|7386.9|7391.1|7388.1|7391.1|7388.1|7389.7|7386.7|0
1684279200000|2023-05-16 23:20:00|7391|7388|7391.9|7388.9|7391.9|7388.9|7390.7|7387.7|0
1684279500000|2023-05-16 23:25:00|7391.6|7388.6|7393|7390|7393|7390|7391.1|7388.1|0
1684279800000|2023-05-16 23:30:00|7392.6|7389.6|7393.3|7390.3|7393.3|7390.3|7391.9|7388.9|0
1684280100000|2023-05-16 23:35:00|7393.1|7390.1|7392.9|7389.9|7393.3|7390.3|7392.4|7389.4|0
1684280400000|2023-05-16 23:40:00|7392.4|7389.4|7391.9|7388.9|7392.6|7389.6|7391.5|7388.5|0
1684280700000|2023-05-16 23:45:00|7391.7|7388.7|7391.5|7388.5|7392.4|7389.4|7391|7388|0
1684281000000|2023-05-16 23:50:00|7391.2|7388.2|7391.5|7388.5|7391.9|7388.9|7389.3|7386.3|0
1684281300000|2023-05-16 23:55:00|7391.6|7388.6|7392.4|7389.4|7392.4|7389.4|7391|7388|0
1684281600000|2023-05-17 00:00:00|7393.8|7390.8|7388.2|7385.2|7394.6|7391.6|7388.2|7385.2|0
1684281900000|2023-05-17 00:05:00|7387.9|7384.9|7388.2|7385.2|7389.9|7386.9|7387.3|7384.3|0
1684282200000|2023-05-17 00:10:00|7388.5|7385.5|7388.2|7385.2|7389.1|7386.1|7387.7|7384.7|0
1684282500000|2023-05-17 00:15:00|7387.7|7384.7|7385.8|7382.8|7387.7|7384.7|7384|7381|0
1684282800000|2023-05-17 00:20:00|7386.7|7383.7|7387.5|7384.5|7387.5|7384.5|7385.8|7382.8|0
1684283100000|2023-05-17 00:25:00|7385.8|7382.8|7385.8|7382.8|7385.8|7382.8|7385.8|7382.8|0
1684283400000|2023-05-17 00:30:00|7387.5|7384.5|7387.5|7384.5|7387.5|7384.5|7385.8|7382.8|0
1684283700000|2023-05-17 00:35:00|7388.3|7385.3|7387.5|7384.5|7389.2|7386.2|7387.5|7384.5|0
1684284000000|2023-05-17 00:40:00|7386.6|7383.6|7385.8|7382.8|7387.5|7384.5|7385.7|7382.7|0
1684284300000|2023-05-17 00:45:00|7385.7|7382.7|7385.7|7382.7|7385.8|7382.8|7384|7381|0
1684284600000|2023-05-17 00:50:00|7387.4|7384.4|7387.4|7384.4|7387.4|7384.4|7385.7|7382.7|0
1684284900000|2023-05-17 00:55:00|7389.1|7386.1|7389.1|7386.1|7389.1|7386.1|7387.4|7384.4|0
1684285500000|2023-05-17 01:05:00|7390.7|7387.7|7392.5|7389.5|7392.5|7389.5|7390.7|7387.7|0
1684285800000|2023-05-17 01:10:00|7390.8|7387.8|7390.8|7387.8|7392.5|7389.5|7390.8|7387.8|0
1684286100000|2023-05-17 01:15:00|7392.5|7389.5|7392.5|7389.5|7392.5|7389.5|7392.5|7389.5|0
1684286400000|2023-05-17 01:20:00|7394.2|7391.2|7394.1|7391.1|7394.2|7391.2|7394.1|7391.1|0
1684286700000|2023-05-17 01:25:00|7394.2|7391.2|7394.2|7391.2|7394.2|7391.2|7394.2|7391.2|0
1684287000000|2023-05-17 01:30:00|7392.5|7389.5|7390.8|7387.8|7394.2|7391.2|7390.8|7387.8|0
1684287300000|2023-05-17 01:35:00|7392.4|7389.4|7392.5|7389.5|7392.5|7389.5|7390.8|7387.8|0
1684287600000|2023-05-17 01:40:00|7390.8|7387.8|7390.8|7387.8|7392.5|7389.5|7390.8|7387.8|0
1684287900000|2023-05-17 01:45:00|7392.5|7389.5|7392.5|7389.5|7392.5|7389.5|7390.8|7387.8|0
1684288200000|2023-05-17 01:50:00|7394.2|7391.2|7394.2|7391.2|7394.2|7391.2|7392.5|7389.5|0
1684288500000|2023-05-17 01:55:00|7392.5|7389.5|7394.2|7391.2|7394.2|7391.2|7392.5|7389.5|0
1684288800000|2023-05-17 02:00:00|7392.5|7389.5|7394.2|7391.2|7394.2|7391.2|7392.5|7389.5|0
1684289100000|2023-05-17 02:05:00|7392.5|7389.5|7394.3|7391.3|7394.3|7391.3|7392.5|7389.5|0
1684289700000|2023-05-17 02:15:00|7394.2|7391.2|7394.3|7391.3|7394.3|7391.3|7394.2|7391.2|0
1684290000000|2023-05-17 02:20:00|7395.9|7392.9|7394.3|7391.3|7395.9|7392.9|7394.3|7391.3|0
1684290300000|2023-05-17 02:25:00|7394.2|7391.2|7394.3|7391.3|7395.9|7392.9|7394.2|7391.2|0
1684290600000|2023-05-17 02:30:00|7395.9|7392.9|7396|7393|7396|7393|7395.9|7392.9|0
1684290900000|2023-05-17 02:35:00|7395.9|7392.9|7394.3|7391.3|7396|7393|7394.3|7391.3|0
1684291200000|2023-05-17 02:40:00|7396|7393|7394.3|7391.3|7396|7393|7394.3|7391.3|0
1684291500000|2023-05-17 02:45:00|7395.1|7392.1|7396|7393|7397.7|7394.7|7395.1|7392.1|0
1684291800000|2023-05-17 02:50:00|7396.8|7393.8|7397.7|7394.7|7397.7|7394.7|7396|7393|0
1684292100000|2023-05-17 02:55:00|7399.4|7396.4|7399.7|7396.7|7401.3|7398.3|7399.4|7396.4|0
1684292400000|2023-05-17 03:00:00|7399.6|7396.6|7398|7395|7399.7|7396.7|7398|7395|0
1684293000000|2023-05-17 03:10:00|7397.9|7394.9|7398|7395|7398|7395|7397.9|7394.9|0
1684293300000|2023-05-17 03:15:00|7397.9|7394.9|7396.3|7393.3|7398|7395|7396.3|7393.3|0
1684293600000|2023-05-17 03:20:00|7397.9|7394.9|7398|7395|7398|7395|7397.9|7394.9|0
1684294500000|2023-05-17 03:35:00|7397.2|7394.2|7396.3|7393.3|7398|7395|7396.3|7393.3|0
1684295400000|2023-05-17 03:50:00|7394.6|7391.6|7394.5|7391.5|7396.3|7393.3|7394.4|7391.4|0
1684295700000|2023-05-17 03:55:00|7394.4|7391.4|7394.5|7391.5|7394.5|7391.5|7394.4|7391.4|0
1684296000000|2023-05-17 04:00:00|7396.1|7393.1|7394.5|7391.5|7396.1|7393.1|7394.5|7391.5|0
1684296300000|2023-05-17 04:05:00|7396.1|7393.1|7394.5|7391.5|7396.1|7393.1|7394.5|7391.5|0
1684296600000|2023-05-17 04:10:00|7395.3|7392.3|7394.5|7391.5|7395.3|7392.3|7394.5|7391.5|0
1684297200000|2023-05-17 04:20:00|7396.2|7393.2|7394.5|7391.5|7396.2|7393.2|7394.5|7391.5|0
1684297500000|2023-05-17 04:25:00|7396.2|7393.2|7397.8|7394.8|7397.9|7394.9|7396.2|7393.2|0
1684297800000|2023-05-17 04:30:00|7397.9|7394.9|7397.7|7394.7|7397.9|7394.9|7396|7393|0
1684298400000|2023-05-17 04:40:00|7397.6|7394.6|7397.5|7394.5|7397.6|7394.6|7397.5|7394.5|0
1684299000000|2023-05-17 04:50:00|7397.4|7394.4|7395.8|7392.8|7397.5|7394.5|7395.8|7392.8|0
1684299300000|2023-05-17 04:55:00|7395.7|7392.7|7395.6|7392.6|7395.8|7392.8|7395.6|7392.6|0
1684299600000|2023-05-17 05:00:00|7396.5|7393.5|7404|7401|7407.3|7404.3|7395.6|7392.6|0
1684299900000|2023-05-17 05:05:00|7405.6|7402.6|7406|7403|7406|7403|7404.3|7401.3|0
1684300200000|2023-05-17 05:10:00|7405.8|7402.8|7404.1|7401.1|7405.8|7402.8|7404.1|7401.1|0
1684300500000|2023-05-17 05:15:00|7402.4|7399.4|7402.4|7399.4|7402.4|7399.4|7402.4|7399.4|0
1684300800000|2023-05-17 05:20:00|7402.5|7399.5|7399|7396|7402.5|7399.5|7399|7396|0
1684301100000|2023-05-17 05:25:00|7399.1|7396.1|7395.7|7392.7|7399.1|7396.1|7394|7391|0
1684301400000|2023-05-17 05:30:00|7395.6|7392.6|7392.2|7389.2|7395.6|7392.6|7388.8|7385.8|0
1684301700000|2023-05-17 05:35:00|7390.5|7387.5|7391|7388|7392.6|7389.6|7390.5|7387.5|0
1684302000000|2023-05-17 05:40:00|7390.9|7387.9|7393.1|7390.1|7394|7391|7389.3|7386.3|0
1684302300000|2023-05-17 05:45:00|7393.2|7390.2|7395|7392|7395|7392|7391.5|7388.5|0
1684302600000|2023-05-17 05:50:00|7394.2|7391.2|7395.9|7392.9|7395.9|7392.9|7393.3|7390.3|0
1684302900000|2023-05-17 05:55:00|7395|7392|7393.3|7390.3|7395.1|7392.1|7393.3|7390.3|0
1684303200000|2023-05-17 06:00:00|7393.8|7389.8|7386.3|7384.3|7393.8|7389.8|7385.3|7383.3|715
1684303500000|2023-05-17 06:05:00|7386.1|7384.1|7379.3|7377.3|7386.1|7384.1|7378.8|7376.8|163
1684303800000|2023-05-17 06:10:00|7379.1|7377.1|7379.8|7377.8|7381.3|7379.3|7377.1|7375.1|180
1684304100000|2023-05-17 06:15:00|7379.6|7377.6|7376.8|7374.8|7380.6|7378.6|7376.6|7374.6|89
1684304400000|2023-05-17 06:20:00|7377.1|7375.1|7371.1|7369.1|7377.1|7375.1|7370.8|7368.8|130
1684304700000|2023-05-17 06:25:00|7370.8|7368.8|7372.3|7370.3|7373.8|7371.8|7370.3|7368.3|123
1684305000000|2023-05-17 06:30:00|7372.1|7370.1|7373.6|7371.6|7374.3|7372.3|7370.6|7368.6|105
1684305300000|2023-05-17 06:35:00|7373.3|7371.3|7373.3|7371.3|7374.3|7372.3|7372.6|7370.6|50
1684305600000|2023-05-17 06:40:00|7373.1|7371.1|7375.1|7373.1|7376.6|7374.6|7372.6|7370.6|46
1684305900000|2023-05-17 06:45:00|7375.6|7373.6|7376.8|7374.8|7378.1|7376.1|7375.6|7373.6|94
1684306200000|2023-05-17 06:50:00|7377.1|7375.1|7374.3|7372.3|7377.3|7375.3|7373.6|7371.6|91
1684306500000|2023-05-17 06:55:00|7374.1|7372.1|7374.8|7372.8|7374.8|7372.8|7368.8|7366.8|1620
1684306800000|2023-05-17 07:00:00|7374.3|7373.3|7382.1|7381.1|7389.3|7388.3|7373.6|7372.6|2050
1684307100000|2023-05-17 07:05:00|7382.8|7381.8|7390.6|7389.6|7390.6|7389.6|7375.8|7374.8|833
1684307400000|2023-05-17 07:10:00|7390.3|7389.3|7384.3|7383.3|7392.1|7391.1|7383.6|7382.6|643
1684307700000|2023-05-17 07:15:00|7384.6|7383.6|7379.3|7378.3|7387.1|7386.1|7378.3|7377.3|469
1684308000000|2023-05-17 07:20:00|7379.6|7378.6|7369.8|7368.8|7382.3|7381.3|7369.1|7368.1|770
1684308300000|2023-05-17 07:25:00|7369.6|7368.6|7367.6|7366.6|7370.1|7369.1|7363.6|7362.6|1513
1684308600000|2023-05-17 07:30:00|7367.3|7366.3|7358.1|7357.1|7367.3|7366.3|7352.6|7351.6|918
1684308900000|2023-05-17 07:35:00|7358.3|7357.3|7364.8|7363.8|7365.8|7364.8|7356.6|7355.6|571
1684309200000|2023-05-17 07:40:00|7364.1|7363.1|7375.1|7374.1|7375.3|7374.3|7364.1|7363.1|2014
1684309500000|2023-05-17 07:45:00|7374.8|7373.8|7385.3|7384.3|7386.6|7385.6|7373.1|7372.1|537
1684309800000|2023-05-17 07:50:00|7385.1|7384.1|7384.8|7383.8|7386.1|7385.1|7383.1|7382.1|636
1684310100000|2023-05-17 07:55:00|7385.1|7384.1|7383.3|7382.3|7385.3|7384.3|7382.3|7381.3|340
1684310400000|2023-05-17 08:00:00|7383.1|7382.1|7385.6|7384.6|7385.6|7384.6|7380.1|7379.1|325
1684310700000|2023-05-17 08:05:00|7385.1|7384.1|7395.5|7394.5|7400.7|7399.7|7382.6|7381.6|587
1684311000000|2023-05-17 08:10:00|7396|7395|7392.7|7391.7|7399.2|7398.2|7391|7390|586
1684311300000|2023-05-17 08:15:00|7393|7392|7393|7392|7396|7395|7390|7389|1408
1684311600000|2023-05-17 08:20:00|7392.7|7391.7|7392.2|7391.2|7395.5|7394.5|7390|7389|441
1684311900000|2023-05-17 08:25:00|7392.5|7391.5|7396|7395|7398|7397|7392.5|7391.5|313
1684312200000|2023-05-17 08:30:00|7396.2|7395.2|7395.2|7394.2|7401.2|7400.2|7394.7|7393.7|508
1684312500000|2023-05-17 08:35:00|7395|7394|7398.7|7397.7|7401|7400|7395|7394|3133
1684312800000|2023-05-17 08:40:00|7399|7398|7399.7|7398.7|7401.5|7400.5|7398.5|7397.5|2413
1684313100000|2023-05-17 08:45:00|7399.2|7398.2|7399|7398|7401.7|7400.7|7397|7396|319
1684313400000|2023-05-17 08:50:00|7399.2|7398.2|7398|7397|7403.7|7402.7|7397.7|7396.7|443
1684313700000|2023-05-17 08:55:00|7397.5|7396.5|7402.7|7401.7|7402.7|7401.7|7397|7396|578
1684314000000|2023-05-17 09:00:00|7403|7402|7401.2|7400.2|7404.5|7403.5|7400.5|7399.5|325
1684314300000|2023-05-17 09:05:00|7401|7400|7397.2|7396.2|7401.7|7400.7|7396|7395|213
1684314600000|2023-05-17 09:10:00|7397|7396|7393.7|7392.7|7397.5|7396.5|7393|7392|3299
1684314900000|2023-05-17 09:15:00|7394|7393|7395.7|7394.7|7396.7|7395.7|7392.5|7391.5|1277
1684315200000|2023-05-17 09:20:00|7395.5|7394.5|7397.7|7396.7|7399|7398|7395|7394|1627
1684315500000|2023-05-17 09:25:00|7397.5|7396.5|7400.5|7399.5|7401.7|7400.7|7397.5|7396.5|286
1684315800000|2023-05-17 09:30:00|7401|7400|7397.7|7396.7|7401|7400|7396.2|7395.2|209
1684316100000|2023-05-17 09:35:00|7397.5|7396.5|7398.7|7397.7|7399|7398|7395|7394|146
1684316400000|2023-05-17 09:40:00|7398.5|7397.5|7396.2|7395.2|7400.5|7399.5|7395.2|7394.2|3012
1684316700000|2023-05-17 09:45:00|7396.5|7395.5|7397.7|7396.7|7399.5|7398.5|7396.5|7395.5|178
1684317000000|2023-05-17 09:50:00|7397.5|7396.5|7402.5|7401.5|7403.5|7402.5|7396.5|7395.5|395
1684317300000|2023-05-17 09:55:00|7402.7|7401.7|7400.5|7399.5|7404.5|7403.5|7400|7399|319
1684317600000|2023-05-17 10:00:00|7401.2|7400.2|7398.5|7397.5|7402.5|7401.5|7398|7397|462
1684317900000|2023-05-17 10:05:00|7398.2|7397.2|7396.5|7395.5|7398.2|7397.2|7396.2|7395.2|2159
1684318200000|2023-05-17 10:10:00|7396.7|7395.7|7396.7|7395.7|7398|7397|7396|7395|195
1684318500000|2023-05-17 10:15:00|7396.5|7395.5|7394|7393|7397.5|7396.5|7394|7393|267
1684318800000|2023-05-17 10:20:00|7393.5|7392.5|7392.5|7391.5|7393.5|7392.5|7390|7389|956
1684319100000|2023-05-17 10:25:00|7392.7|7391.7|7397|7396|7398.2|7397.2|7392.2|7391.2|277
1684319400000|2023-05-17 10:30:00|7397.2|7396.2|7396.2|7395.2|7399|7398|7395.2|7394.2|277
1684319700000|2023-05-17 10:35:00|7396|7395|7394|7393|7397.2|7396.2|7393.5|7392.5|1962
1684320000000|2023-05-17 10:40:00|7394.2|7393.2|7396.2|7395.2|7398|7397|7394|7393|134
1684320300000|2023-05-17 10:45:00|7396|7395|7397.5|7396.5|7398|7397|7394.7|7393.7|460
1684320600000|2023-05-17 10:50:00|7397.7|7396.7|7395|7394|7397.7|7396.7|7393|7392|153
1684320900000|2023-05-17 10:55:00|7395.2|7394.2|7399.5|7398.5|7399.7|7398.7|7395|7394|610
1684321200000|2023-05-17 11:00:00|7399.7|7398.7|7399.2|7398.2|7401.7|7400.7|7398.5|7397.5|338
1684321500000|2023-05-17 11:05:00|7399.5|7398.5|7399.7|7398.7|7401.7|7400.7|7399.2|7398.2|112
1684321800000|2023-05-17 11:10:00|7399.5|7398.5|7404.5|7403.5|7404.7|7403.7|7399.5|7398.5|282
1684322100000|2023-05-17 11:15:00|7404.7|7403.7|7403.7|7402.7|7406.2|7405.2|7403.7|7402.7|1077
1684322400000|2023-05-17 11:20:00|7404|7403|7406.7|7405.7|7407|7406|7403.7|7402.7|340
1684322700000|2023-05-17 11:25:00|7406.5|7405.5|7405|7404|7407|7406|7404|7403|258
1684323000000|2023-05-17 11:30:00|7405.2|7404.2|7406.7|7405.7|7408|7407|7404.2|7403.2|263
1684323300000|2023-05-17 11:35:00|7406.5|7405.5|7403.7|7402.7|7407|7406|7403.5|7402.5|162
1684323600000|2023-05-17 11:40:00|7402.9|7401.9|7403.9|7402.9|7404.2|7403.2|7401.7|7400.7|460
1684323900000|2023-05-17 11:45:00|7404.2|7403.2|7404.4|7403.4|7405.2|7404.2|7403.9|7402.9|212
1684324200000|2023-05-17 11:50:00|7404.2|7403.2|7403.7|7402.7|7404.7|7403.7|7402.7|7401.7|144
1684324500000|2023-05-17 11:55:00|7403.4|7402.4|7405.4|7404.4|7405.7|7404.7|7402.7|7401.7|178
1684324800000|2023-05-17 12:00:00|7405.7|7404.7|7406.2|7405.2|7408.2|7407.2|7405.4|7404.4|235
1684325100000|2023-05-17 12:05:00|7405.9|7404.9|7406.9|7405.9|7408.7|7407.7|7405.7|7404.7|216
1684325400000|2023-05-17 12:10:00|7407.2|7406.2|7405.9|7404.9|7407.9|7406.9|7404.9|7403.9|177
1684325700000|2023-05-17 12:15:00|7405.7|7404.7|7404.9|7403.9|7405.7|7404.7|7403.9|7402.9|352
1684326000000|2023-05-17 12:20:00|7405.2|7404.2|7404.9|7403.9|7406.4|7405.4|7404.7|7403.7|192
1684326300000|2023-05-17 12:25:00|7405.2|7404.2|7403.2|7402.2|7405.7|7404.7|7403.2|7402.2|1009
1684326600000|2023-05-17 12:30:00|7402.9|7401.9|7403.4|7402.4|7404.7|7403.7|7402.4|7401.4|316
1684326900000|2023-05-17 12:35:00|7403.2|7402.2|7406.2|7405.2|7407.2|7406.2|7403.2|7402.2|142
1684327200000|2023-05-17 12:40:00|7405.9|7404.9|7407.4|7406.4|7407.7|7406.7|7405.7|7404.7|493
1684327500000|2023-05-17 12:45:00|7407.7|7406.7|7413.4|7412.4|7414.2|7413.2|7407.7|7406.7|308
1684327800000|2023-05-17 12:50:00|7413.2|7412.2|7413.4|7412.4|7415.2|7414.2|7412.2|7411.2|379
1684328100000|2023-05-17 12:55:00|7413.7|7412.7|7417.7|7416.7|7417.9|7416.9|7413.4|7412.4|320
1684328400000|2023-05-17 13:00:00|7417.9|7416.9|7415.7|7414.7|7417.9|7416.9|7414.4|7413.4|369
1684328700000|2023-05-17 13:05:00|7415.9|7414.9|7416.7|7415.7|7417.9|7416.9|7414.4|7413.4|440
1684329000000|2023-05-17 13:10:00|7416.9|7415.9|7419.7|7418.7|7421.2|7420.2|7416.7|7415.7|301
1684329300000|2023-05-17 13:15:00|7419.9|7418.9|7419.7|7418.7|7421.2|7420.2|7418.7|7417.7|259
1684329600000|2023-05-17 13:20:00|7419.9|7418.9|7422.2|7421.2|7422.9|7421.9|7418.9|7417.9|349
1684329900000|2023-05-17 13:25:00|7422.4|7421.4|7420.2|7419.2|7422.7|7421.7|7418.7|7417.7|349
1684330200000|2023-05-17 13:30:00|7419.9|7418.9|7414.4|7413.4|7420.9|7419.9|7414.4|7413.4|484
1684330500000|2023-05-17 13:35:00|7414.7|7413.7|7410.9|7409.9|7414.7|7413.7|7409.4|7408.4|472
1684330800000|2023-05-17 13:40:00|7410.7|7409.7|7410.7|7409.7|7410.9|7409.9|7407.7|7406.7|1193
1684331100000|2023-05-17 13:45:00|7410.9|7409.9|7405.4|7404.4|7411.2|7410.2|7405.4|7404.4|361
1684331400000|2023-05-17 13:50:00|7405.2|7404.2|7405.4|7404.4|7406.2|7405.2|7401.9|7400.9|453
1684331700000|2023-05-17 13:55:00|7405.7|7404.7|7404.2|7403.2|7406.2|7405.2|7402.7|7401.7|319
1684332000000|2023-05-17 14:00:00|7403.9|7402.9|7403.9|7402.9|7405.9|7404.9|7402.7|7401.7|246
1684332300000|2023-05-17 14:05:00|7404.2|7403.2|7408.4|7407.4|7410.2|7409.2|7403.9|7402.9|375
1684332600000|2023-05-17 14:10:00|7408.9|7407.9|7406.9|7405.9|7409.7|7408.7|7404.7|7403.7|241
1684332900000|2023-05-17 14:15:00|7406.7|7405.7|7401.7|7400.7|7406.9|7405.9|7401.7|7400.7|425
1684333200000|2023-05-17 14:20:00|7401.9|7400.9|7402.4|7401.4|7402.7|7401.7|7400.7|7399.7|941
1684333500000|2023-05-17 14:25:00|7402.2|7401.2|7404.2|7403.2|7404.9|7403.9|7402.2|7401.2|345
1684333800000|2023-05-17 14:30:00|7404.4|7403.4|7403.7|7402.7|7405.7|7404.7|7402.4|7401.4|402
1684334100000|2023-05-17 14:35:00|7403.9|7402.9|7399.2|7398.2|7404.2|7403.2|7399.2|7398.2|429
1684334400000|2023-05-17 14:40:00|7399.4|7398.4|7402.4|7401.4|7402.7|7401.7|7398.9|7397.9|444
1684334700000|2023-05-17 14:45:00|7402.2|7401.2|7398.9|7397.9|7402.9|7401.9|7398.7|7397.7|355
1684335000000|2023-05-17 14:50:00|7399.2|7398.2|7398.2|7397.2|7399.7|7398.7|7397.7|7396.7|307
1684335300000|2023-05-17 14:55:00|7397.9|7396.9|7400.2|7399.2|7400.7|7399.7|7397.7|7396.7|330
1684335600000|2023-05-17 15:00:00|7400.4|7399.4|7398.7|7397.7|7401.4|7400.4|7397.2|7396.2|489
1684335900000|2023-05-17 15:05:00|7398.4|7397.4|7396.7|7395.7|7398.7|7397.7|7395.2|7394.2|532
1684336200000|2023-05-17 15:10:00|7396.4|7395.4|7393.2|7392.2|7396.9|7395.9|7392.9|7391.9|1340
1684336500000|2023-05-17 15:15:00|7392.9|7391.9|7398.2|7397.2|7402.2|7401.2|7392.2|7391.2|1016
1684336800000|2023-05-17 15:20:00|7398.4|7397.4|7394.4|7393.4|7398.4|7397.4|7392.7|7391.7|1231
1684337100000|2023-05-17 15:25:00|7394.2|7393.2|7398.4|7397.4|7398.7|7397.7|7392.2|7391.2|4915
1684337400000|2023-05-17 15:30:00|7398.9|7396.9|7400.7|7398.7|7403.7|7401.7|7398.7|7396.7|3551
1684337700000|2023-05-17 15:35:00|7401.2|7399.2|7397.2|7395.2|7401.2|7399.2|7396.2|7394.2|1941
1684338000000|2023-05-17 15:40:00|7398.2|7396.2|7402.9|7400.9|7403.4|7401.4|7398.2|7396.2|2387
1684338300000|2023-05-17 15:45:00|7402.7|7400.7|7402.2|7400.2|7405.2|7403.2|7402.2|7400.2|288
1684338600000|2023-05-17 15:50:00|7402.4|7400.4|7403.7|7401.7|7405.4|7403.4|7402.4|7400.4|263
1684338900000|2023-05-17 15:55:00|7403.9|7401.9|7405.7|7403.7|7405.7|7403.7|7403.2|7401.2|223
1684339200000|2023-05-17 16:00:00|7405.9|7403.9|7404.9|7402.9|7406.2|7404.2|7404.2|7402.2|95
1684339500000|2023-05-17 16:05:00|7405.2|7403.2|7407.2|7405.2|7408.7|7406.7|7404.7|7402.7|238
1684339800000|2023-05-17 16:10:00|7407.4|7405.4|7407.2|7405.2|7409.2|7407.2|7405.9|7403.9|134
1684340100000|2023-05-17 16:15:00|7407.4|7405.4|7407.7|7405.7|7409.4|7407.4|7406.2|7404.2|148
1684340400000|2023-05-17 16:20:00|7407.9|7405.9|7408.4|7406.4|7409.2|7407.2|7407.2|7405.2|67
1684340700000|2023-05-17 16:25:00|7408.7|7406.7|7414.2|7412.2|7414.4|7412.4|7407.7|7405.7|182
1684341000000|2023-05-17 16:30:00|7414.4|7412.4|7416.7|7414.7|7418.2|7416.2|7413.7|7411.7|192
1684341300000|2023-05-17 16:35:00|7416.9|7414.9|7420.9|7418.9|7421.2|7419.2|7416.7|7414.7|85
1684341600000|2023-05-17 16:40:00|7421.2|7419.2|7425.2|7423.2|7425.2|7423.2|7421.2|7419.2|162
1684341900000|2023-05-17 16:45:00|7424.9|7422.9|7425.4|7423.4|7427.7|7425.7|7423.7|7421.7|212
1684342200000|2023-05-17 16:50:00|7425.7|7423.7|7428.2|7426.2|7428.2|7426.2|7423.7|7421.7|110
1684342500000|2023-05-17 16:55:00|7428.4|7426.4|7428.9|7426.9|7430.7|7428.7|7426.7|7424.7|193
1684342800000|2023-05-17 17:00:00|7429.4|7427.4|7429.9|7427.9|7431.4|7429.4|7429.4|7427.4|67
1684343100000|2023-05-17 17:05:00|7430.2|7428.2|7432.7|7430.7|7434.9|7432.9|7430.2|7428.2|118
1684343400000|2023-05-17 17:10:00|7432.4|7430.4|7431.4|7429.4|7432.9|7430.9|7430.7|7428.7|49
1684343700000|2023-05-17 17:15:00|7431.7|7429.7|7430.4|7428.4|7431.9|7429.9|7429.7|7427.7|58
1684344000000|2023-05-17 17:20:00|7430.7|7428.7|7433.7|7431.7|7434.7|7432.7|7430.7|7428.7|43
1684344300000|2023-05-17 17:25:00|7433.9|7431.9|7435.4|7433.4|7436.2|7434.2|7433.7|7431.7|59
1684344600000|2023-05-17 17:30:00|7435.7|7433.7|7439.2|7437.2|7439.2|7437.2|7435.2|7433.2|161
1684344900000|2023-05-17 17:35:00|7438.4|7436.4|7437.7|7435.7|7438.9|7436.9|7435.2|7433.2|103
1684345200000|2023-05-17 17:40:00|7437.9|7435.9|7440.2|7438.2|7441.7|7439.7|7437.4|7435.4|210
1684345500000|2023-05-17 17:45:00|7439.9|7437.9|7441.7|7439.7|7442.9|7440.9|7439.7|7437.7|41
1684345800000|2023-05-17 17:50:00|7441.4|7439.4|7441.2|7439.2|7443.4|7441.4|7440.7|7438.7|117
1684346100000|2023-05-17 17:55:00|7441.4|7439.4|7442.7|7440.7|7442.7|7440.7|7439.7|7437.7|64
1684346400000|2023-05-17 18:00:00|7442.4|7440.4|7439.2|7437.2|7443.7|7441.7|7438.9|7436.9|81
1684346700000|2023-05-17 18:05:00|7439.4|7437.4|7437.9|7435.9|7439.4|7437.4|7435.9|7433.9|68
1684347000000|2023-05-17 18:10:00|7437.7|7435.7|7439.4|7437.4|7440.9|7438.9|7437.7|7435.7|28
1684347300000|2023-05-17 18:15:00|7439.7|7437.7|7439.2|7437.2|7440.4|7438.4|7437.2|7435.2|40
1684347600000|2023-05-17 18:20:00|7438.9|7436.9|7439.4|7437.4|7439.9|7437.9|7438.2|7436.2|45
1684347900000|2023-05-17 18:25:00|7439.7|7437.7|7437.7|7435.7|7439.7|7437.7|7437.4|7435.4|16
1684348200000|2023-05-17 18:30:00|7437.9|7435.9|7434.7|7432.7|7439.2|7437.2|7433.7|7431.7|58
1684348500000|2023-05-17 18:35:00|7435.2|7433.2|7434.9|7432.9|7437.2|7435.2|7434.7|7432.7|28
1684348800000|2023-05-17 18:40:00|7435.2|7433.2|7434.9|7432.9|7436.2|7434.2|7433.7|7431.7|15
1684349100000|2023-05-17 18:45:00|7434.7|7432.7|7436.2|7434.2|7436.4|7434.4|7432.9|7430.9|11
1684349400000|2023-05-17 18:50:00|7435.9|7433.9|7432.9|7430.9|7435.9|7433.9|7431.7|7429.7|105
1684349700000|2023-05-17 18:55:00|7433.2|7431.2|7430.9|7428.9|7433.2|7431.2|7430.4|7428.4|11
1684350000000|2023-05-17 19:00:00|7431.2|7429.2|7432.7|7430.7|7433.4|7431.4|7429.4|7427.4|89
1684350300000|2023-05-17 19:05:00|7432.9|7430.9|7434.7|7432.7|7434.9|7432.9|7432.7|7430.7|57
1684350600000|2023-05-17 19:10:00|7434.2|7432.2|7434.2|7432.2|7435.4|7433.4|7433.7|7431.7|71
1684350900000|2023-05-17 19:15:00|7434.4|7432.4|7435.4|7433.4|7437.4|7435.4|7433.7|7431.7|78
1684351200000|2023-05-17 19:20:00|7435.2|7433.2|7430.4|7428.4|7435.2|7433.2|7429.9|7427.9|26
1684351500000|2023-05-17 19:25:00|7430.2|7428.2|7432.2|7430.2|7432.2|7430.2|7429.7|7427.7|128
1684351800000|2023-05-17 19:30:00|7432.4|7430.4|7433.9|7431.9|7436.2|7434.2|7432.4|7430.4|81
1684352100000|2023-05-17 19:35:00|7434.2|7432.2|7435.4|7433.4|7435.9|7433.9|7433.4|7431.4|155
1684352400000|2023-05-17 19:40:00|7435.2|7433.2|7436.4|7434.4|7438.4|7436.4|7434.7|7432.7|87
1684352700000|2023-05-17 19:45:00|7436.2|7434.2|7438.9|7436.9|7439.7|7437.7|7435.4|7433.4|121
1684353000000|2023-05-17 19:50:00|7439.2|7437.2|7438.2|7436.2|7439.9|7437.9|7436.7|7434.7|209
1684353300000|2023-05-17 19:55:00|7438.4|7436.4|7439.4|7437.4|7440.4|7438.4|7438.2|7436.2|254
1684353600000|2023-05-17 20:00:00|7438.8|7434.8|7438|7434|7442.6|7438.6|7437.1|7433.1|9392
1684353900000|2023-05-17 20:05:00|7438.5|7434.5|7438|7434|7439.7|7435.7|7437.5|7433.5|0
1684354200000|2023-05-17 20:10:00|7437.5|7433.5|7438.8|7434.8|7439.7|7435.7|7437.5|7433.5|0
1684354500000|2023-05-17 20:15:00|7438.5|7434.5|7440.2|7436.2|7440.2|7436.2|7438.5|7434.5|0
1684354800000|2023-05-17 20:20:00|7440.7|7436.7|7442.4|7438.4|7443.5|7439.5|7440.4|7436.4|0
1684355100000|2023-05-17 20:25:00|7442.1|7438.1|7440.2|7436.2|7442.3|7438.3|7439.9|7435.9|0
1684355400000|2023-05-17 20:30:00|7439.9|7435.9|7438.5|7434.5|7439.9|7435.9|7438.5|7434.5|0
1684355700000|2023-05-17 20:35:00|7439|7435|7439.9|7435.9|7440.2|7436.2|7439|7435|0
1684356000000|2023-05-17 20:40:00|7440.2|7436.2|7439.5|7435.5|7440.7|7436.7|7439.3|7435.3|0
1684356300000|2023-05-17 20:45:00|7439.8|7435.8|7439.3|7435.3|7439.8|7435.8|7439.3|7435.3|0
1684356600000|2023-05-17 20:50:00|7439.5|7435.5|7439|7435|7440.2|7436.2|7439|7435|0
1684356900000|2023-05-17 20:55:00|7439.3|7435.3|7439.8|7435.8|7440|7436|7438.6|7434.6|0
1684357200000|2023-05-17 21:00:00|7439.7|7435.7|7439|7435|7439.7|7435.7|7438.3|7434.3|0
1684357500000|2023-05-17 21:05:00|7439.1|7435.1|7439.7|7435.7|7439.7|7435.7|7438.6|7434.6|0
1684357800000|2023-05-17 21:10:00|7440.2|7436.2|7439.8|7435.8|7441|7437|7439.8|7435.8|0
1684358100000|2023-05-17 21:15:00|7440|7436|7441.2|7437.2|7441.5|7437.5|7440|7436|0
1684358400000|2023-05-17 21:20:00|7441|7437|7441.2|7437.2|7441.5|7437.5|7441|7437|0
1684358700000|2023-05-17 21:25:00|7441|7437|7441|7437|7441.5|7437.5|7440.9|7436.9|0
1684359000000|2023-05-17 21:30:00|7441.2|7437.2|7441|7437|7441.2|7437.2|7441|7437|0
1684359900000|2023-05-17 21:45:00|7440.7|7436.7|7441.2|7437.2|7441.2|7437.2|7440.5|7436.5|0
1684360200000|2023-05-17 21:50:00|7441.3|7437.3|7441.3|7437.3|7441.3|7437.3|7441.3|7437.3|0
1684360500000|2023-05-17 21:55:00|7441.2|7437.2|7441|7437|7441.2|7437.2|7441|7437|0
1684360800000|2023-05-17 22:00:00|7440.9|7436.9|7436.9|7432.9|7440.9|7436.9|7436.9|7432.9|0
1684361100000|2023-05-17 22:05:00|7437.4|7433.4|7434.2|7430.2|7437.7|7433.7|7433.7|7429.7|0
1684361400000|2023-05-17 22:10:00|7433.7|7429.7|7436.5|7432.5|7436.8|7432.8|7433.7|7429.7|0
1684361700000|2023-05-17 22:15:00|7436.8|7432.8|7435.5|7431.5|7436.8|7432.8|7435.5|7431.5|0
1684362000000|2023-05-17 22:20:00|7435.8|7431.8|7436.6|7432.6|7436.6|7432.6|7435.5|7431.5|0
1684362300000|2023-05-17 22:25:00|7436.3|7432.3|7437.2|7433.2|7437.4|7433.4|7436.3|7432.3|0
1684362600000|2023-05-17 22:30:00|7437.3|7433.3|7437.4|7433.4|7437.9|7433.9|7436.6|7432.6|0
1684362900000|2023-05-17 22:35:00|7437.2|7433.2|7436.2|7432.2|7437.4|7433.4|7435.7|7431.7|0
1684363200000|2023-05-17 22:40:00|7435.9|7431.9|7436.2|7432.2|7436.2|7432.2|7435.7|7431.7|0
1684363500000|2023-05-17 22:45:00|7435.7|7431.7|7437.1|7433.1|7437.1|7433.1|7435.2|7431.2|0
1684363800000|2023-05-17 22:50:00|7436.7|7432.7|7436.7|7432.7|7437|7433|7436.5|7432.5|0
1684364100000|2023-05-17 22:55:00|7437|7433|7436.5|7432.5|7437|7433|7436.4|7432.4|0
1684364400000|2023-05-17 23:00:00|7436.4|7432.4|7435.7|7431.7|7436.5|7432.5|7435.2|7431.2|0
1684364700000|2023-05-17 23:05:00|7435.2|7431.2|7435.7|7431.7|7436.2|7432.2|7435.2|7431.2|0
1684365000000|2023-05-17 23:10:00|7435.6|7431.6|7435.7|7431.7|7436.2|7432.2|7434.9|7430.9|0
1684365300000|2023-05-17 23:15:00|7435.2|7432.2|7434.3|7431.3|7435.2|7432.2|7434.3|7431.3|0
1684365600000|2023-05-17 23:20:00|7434|7431|7434.9|7431.9|7435|7432|7433.8|7430.8|0
1684365900000|2023-05-17 23:25:00|7434.5|7431.5|7435.9|7432.9|7435.9|7432.9|7434.5|7431.5|0
1684366200000|2023-05-17 23:30:00|7435.7|7432.7|7435.9|7432.9|7435.9|7432.9|7435.6|7432.6|0
1684366500000|2023-05-17 23:35:00|7436.1|7433.1|7435.1|7432.1|7436.4|7433.4|7435|7432|0
1684366800000|2023-05-17 23:40:00|7435.2|7432.2|7435.5|7432.5|7435.9|7432.9|7435.1|7432.1|0
1684367100000|2023-05-17 23:45:00|7435|7432|7435.9|7432.9|7436.8|7433.8|7435|7432|0
1684367400000|2023-05-17 23:50:00|7435.5|7432.5|7435.1|7432.1|7435.9|7432.9|7434.5|7431.5|0
1684367700000|2023-05-17 23:55:00|7435|7432|7436.8|7433.8|7436.8|7433.8|7434.5|7431.5|0
1684368000000|2023-05-18 00:00:00|7436.4|7433.4|7435.1|7432.1|7436.8|7433.8|7435.1|7432.1|0
1684368300000|2023-05-18 00:05:00|7435.6|7432.6|7437.3|7434.3|7438.7|7435.7|7435.6|7432.6|0
1684368600000|2023-05-18 00:10:00|7437.8|7434.8|7438.1|7435.1|7438.4|7435.4|7436.4|7433.4|0
1684368900000|2023-05-18 00:15:00|7438.4|7435.4|7439.5|7436.5|7439.5|7436.5|7436.1|7433.1|0
1684369200000|2023-05-18 00:20:00|7439.4|7436.4|7442.8|7439.8|7442.8|7439.8|7439.4|7436.4|0
1684369500000|2023-05-18 00:25:00|7444.5|7441.5|7444.5|7441.5|7444.5|7441.5|7444.5|7441.5|0
1684369800000|2023-05-18 00:30:00|7446.2|7443.2|7442.8|7439.8|7446.2|7443.2|7441.1|7438.1|0
1684370100000|2023-05-18 00:35:00|7442.7|7439.7|7441.1|7438.1|7442.7|7439.7|7439.4|7436.4|0
1684370400000|2023-05-18 00:40:00|7439.4|7436.4|7439.4|7436.4|7441.1|7438.1|7439.4|7436.4|0
1684370700000|2023-05-18 00:45:00|7437.7|7434.7|7439.4|7436.4|7439.4|7436.4|7437.7|7434.7|0
1684371000000|2023-05-18 00:50:00|7440.3|7437.3|7439.4|7436.4|7441.1|7438.1|7439.4|7436.4|0
1684371300000|2023-05-18 00:55:00|7441.1|7438.1|7433.6|7430.6|7441.1|7438.1|7433.6|7430.6|0
1684371600000|2023-05-18 01:00:00|7433.7|7430.7|7433.7|7430.7|7435.4|7432.4|7432|7429|0
1684371900000|2023-05-18 01:05:00|7435.3|7432.3|7433.7|7430.7|7435.4|7432.4|7433.6|7430.6|0
1684372200000|2023-05-18 01:10:00|7434.6|7431.6|7433.7|7430.7|7435.4|7432.4|7432|7429|0
1684372800000|2023-05-18 01:20:00|7435.4|7432.4|7435.8|7432.8|7435.8|7432.8|7433.7|7430.7|0
1684373100000|2023-05-18 01:25:00|7434.1|7431.1|7434.1|7431.1|7434.1|7431.1|7434.1|7431.1|0
1684373400000|2023-05-18 01:30:00|7435.8|7432.8|7432.7|7429.7|7435.8|7432.8|7432.5|7429.5|0
1684373700000|2023-05-18 01:35:00|7434.3|7431.3|7432.6|7429.6|7434.4|7431.4|7432.6|7429.6|0
1684374000000|2023-05-18 01:40:00|7431.8|7428.8|7430.9|7427.9|7432.7|7429.7|7430.9|7427.9|0
1684374300000|2023-05-18 01:45:00|7431.8|7428.8|7434.3|7431.3|7434.3|7431.3|7431|7428|0
1684374600000|2023-05-18 01:50:00|7432.6|7429.6|7434.3|7431.3|7434.3|7431.3|7432.6|7429.6|0
1684374900000|2023-05-18 01:55:00|7432.6|7429.6|7432.6|7429.6|7434.3|7431.3|7432.6|7429.6|0
1684375200000|2023-05-18 02:00:00|7433.5|7430.5|7434.3|7431.3|7434.3|7431.3|7432.6|7429.6|0
1684375800000|2023-05-18 02:10:00|7432.6|7429.6|7434.4|7431.4|7434.4|7431.4|7432.6|7429.6|0
1684376100000|2023-05-18 02:15:00|7434.5|7431.5|7436.1|7433.1|7436.1|7433.1|7434.4|7431.4|0
1684376400000|2023-05-18 02:20:00|7436.2|7433.2|7436.2|7433.2|7436.2|7433.2|7436.1|7433.1|0
1684376700000|2023-05-18 02:25:00|7436.1|7433.1|7436.1|7433.1|7436.2|7433.2|7436.1|7433.1|0
1684377000000|2023-05-18 02:30:00|7436.2|7433.2|7436.2|7433.2|7436.2|7433.2|7436.1|7433.1|0
1684377300000|2023-05-18 02:35:00|7436.1|7433.1|7434.4|7431.4|7436.1|7433.1|7434.4|7431.4|0
1684377600000|2023-05-18 02:40:00|7434.5|7431.5|7436.2|7433.2|7436.2|7433.2|7434.5|7431.5|0
1684377900000|2023-05-18 02:45:00|7436.1|7433.1|7436.2|7433.2|7436.2|7433.2|7436.1|7433.1|0
1684378200000|2023-05-18 02:50:00|7437.9|7434.9|7438.7|7435.7|7439.6|7436.6|7437.9|7434.9|0
1684378500000|2023-05-18 02:55:00|7437.9|7434.9|7437.9|7434.9|7439.6|7436.6|7437.9|7434.9|0
1684378800000|2023-05-18 03:00:00|7439.6|7436.6|7439.6|7436.6|7439.6|7436.6|7437.9|7434.9|0
1684379400000|2023-05-18 03:10:00|7437.9|7434.9|7437.9|7434.9|7437.9|7434.9|7437.9|7434.9|0
1684379700000|2023-05-18 03:15:00|7438|7435|7439.6|7436.6|7439.6|7436.6|7438|7435|0
1684380000000|2023-05-18 03:20:00|7437.9|7434.9|7437.9|7434.9|7437.9|7434.9|7437.9|7434.9|0
1684380600000|2023-05-18 03:30:00|7437.1|7434.1|7436.2|7433.2|7437.9|7434.9|7436.2|7433.2|0
1684380900000|2023-05-18 03:35:00|7436.3|7433.3|7436.2|7433.2|7437.9|7434.9|7436.2|7433.2|0
1684381200000|2023-05-18 03:40:00|7434.5|7431.5|7434.5|7431.5|7434.6|7431.6|7434.5|7431.5|0
1684381800000|2023-05-18 03:50:00|7436.2|7433.2|7436.2|7433.2|7436.2|7433.2|7436.2|7433.2|0
1684382400000|2023-05-18 04:00:00|7434.5|7431.5|7436.2|7433.2|7436.2|7433.2|7434.5|7431.5|0
1684382700000|2023-05-18 04:05:00|7436.1|7433.1|7437.8|7434.8|7437.8|7434.8|7436.1|7433.1|0
1684383000000|2023-05-18 04:10:00|7436.2|7433.2|7436.2|7433.2|7437.8|7434.8|7436.2|7433.2|0
1684383300000|2023-05-18 04:15:00|7436.1|7433.1|7436.1|7433.1|7436.1|7433.1|7436.1|7433.1|0
1684383600000|2023-05-18 04:20:00|7437.8|7434.8|7437.6|7434.6|7437.8|7434.8|7437.6|7434.6|0
1684383900000|2023-05-18 04:25:00|7437.7|7434.7|7437.5|7434.5|7437.7|7434.7|7437.5|7434.5|0
1684385100000|2023-05-18 04:45:00|7435.9|7432.9|7435.9|7432.9|7435.9|7432.9|7435.9|7432.9|0
1684385400000|2023-05-18 04:50:00|7435.6|7432.6|7437.3|7434.3|7437.3|7434.3|7435.6|7432.6|0
1684386000000|2023-05-18 05:00:00|7437.2|7434.2|7437.2|7434.2|7437.3|7434.3|7435.6|7432.6|0
1684386300000|2023-05-18 05:05:00|7437.3|7434.3|7437.2|7434.2|7437.3|7434.3|7437.2|7434.2|0
1684386600000|2023-05-18 05:10:00|7437.3|7434.3|7437.3|7434.3|7437.3|7434.3|7437.2|7434.2|0
1684386900000|2023-05-18 05:15:00|7437.4|7434.4|7439.2|7436.2|7439.2|7436.2|7437.4|7434.4|0
1684387200000|2023-05-18 05:20:00|7439.1|7436.1|7437.4|7434.4|7439.1|7436.1|7437.4|7434.4|0
1684387500000|2023-05-18 05:25:00|7437.3|7434.3|7437.4|7434.4|7437.4|7434.4|7437.3|7434.3|0
1684387800000|2023-05-18 05:30:00|7437.3|7434.3|7435.6|7432.6|7437.4|7434.4|7435.6|7432.6|0
1684388100000|2023-05-18 05:35:00|7435.7|7432.7|7432.5|7429.5|7435.7|7432.7|7432.4|7429.4|0
1684388400000|2023-05-18 05:40:00|7434.1|7431.1|7434.5|7431.5|7436.2|7433.2|7432.8|7429.8|0
1684388700000|2023-05-18 05:45:00|7432.8|7429.8|7433.8|7430.8|7434.5|7431.5|7432.8|7429.8|0
1684389000000|2023-05-18 05:50:00|7432.1|7429.1|7433.8|7430.8|7433.8|7430.8|7430.4|7427.4|0
1684389300000|2023-05-18 05:55:00|7433.7|7430.7|7434.1|7431.1|7434.1|7431.1|7432.1|7429.1|0
1684389600000|2023-05-18 06:00:00|7434.6|7430.6|7433.2|7431.2|7434.6|7432.4|7430.4|7428.4|349
1684389900000|2023-05-18 06:05:00|7433.4|7431.4|7432.9|7430.9|7434.7|7432.7|7431.2|7429.2|47
1684390200000|2023-05-18 06:10:00|7432.7|7430.7|7434.9|7432.9|7435.9|7433.9|7432.7|7430.7|12
1684390500000|2023-05-18 06:15:00|7435.2|7433.2|7433.4|7431.4|7435.9|7433.9|7433.4|7431.4|77
1684390800000|2023-05-18 06:20:00|7433.7|7431.7|7435.4|7433.4|7436.4|7434.4|7433.2|7431.2|23
1684391100000|2023-05-18 06:25:00|7435.2|7433.2|7435.9|7433.9|7435.9|7433.9|7433.7|7431.7|112
1684391400000|2023-05-18 06:30:00|7436.2|7434.2|7435.9|7433.9|7437.2|7435.2|7435.4|7433.4|36
1684391700000|2023-05-18 06:35:00|7435.7|7433.7|7435.7|7433.7|7436.2|7434.2|7435.2|7433.2|55
1684392000000|2023-05-18 06:40:00|7435.9|7433.9|7435.4|7433.4|7435.9|7433.9|7435.2|7433.2|6
1684392300000|2023-05-18 06:45:00|7435.2|7433.2|7432.9|7430.9|7435.2|7433.2|7432.4|7430.4|63
1684392600000|2023-05-18 06:50:00|7432.7|7430.7|7429.4|7427.4|7433.4|7431.4|7428.7|7426.7|118
1684392900000|2023-05-18 06:55:00|7429.2|7427.2|7432.4|7430.4|7435.2|7433.2|7429.2|7427.2|107
1684393200000|2023-05-18 07:00:00|7431.9|7430.9|7447.2|7446.2|7447.2|7446.2|7431.9|7430.9|1001
1684393500000|2023-05-18 07:05:00|7448.4|7447.4|7448.4|7447.4|7450.2|7449.2|7442.4|7441.4|563
1684393800000|2023-05-18 07:10:00|7448.9|7447.9|7455.2|7454.2|7456.4|7455.4|7448.9|7447.9|512
1684394100000|2023-05-18 07:15:00|7454.9|7453.9|7457.4|7456.4|7457.7|7456.7|7453.7|7452.7|598
1684394400000|2023-05-18 07:20:00|7457.7|7456.7|7456.4|7455.4|7460.2|7459.2|7455.9|7454.9|447
1684394700000|2023-05-18 07:25:00|7456.2|7455.2|7453.4|7452.4|7456.9|7455.9|7451.4|7450.4|489
1684395000000|2023-05-18 07:30:00|7453.2|7452.2|7452.4|7451.4|7457.2|7456.2|7450.4|7449.4|334
1684395300000|2023-05-18 07:35:00|7452.7|7451.7|7454.2|7453.2|7454.4|7453.4|7450.7|7449.7|253
1684395600000|2023-05-18 07:40:00|7454.4|7453.4|7452.9|7451.9|7455.7|7454.7|7452.4|7451.4|367
1684395900000|2023-05-18 07:45:00|7452.7|7451.7|7457.9|7456.9|7459.2|7458.2|7452.7|7451.7|306
1684396200000|2023-05-18 07:50:00|7458.2|7457.2|7459.4|7458.4|7460.9|7459.9|7457.2|7456.2|985
1684396500000|2023-05-18 07:55:00|7459.7|7458.7|7464.2|7463.2|7464.7|7463.7|7457.9|7456.9|1063
1684396800000|2023-05-18 08:00:00|7464.4|7463.4|7471.9|7470.9|7472.2|7471.2|7463.7|7462.7|1507
1684397100000|2023-05-18 08:05:00|7471.7|7470.7|7481.9|7480.9|7482.4|7481.4|7470.7|7469.7|717
1684397400000|2023-05-18 08:10:00|7481.7|7480.7|7478.4|7477.4|7483.2|7482.2|7473.9|7472.9|682
1684397700000|2023-05-18 08:15:00|7478.2|7477.2|7469.4|7468.4|7478.2|7477.2|7468.4|7467.4|543
1684398000000|2023-05-18 08:20:00|7469.2|7468.2|7469.4|7468.4|7473.9|7472.9|7468.4|7467.4|403
1684398300000|2023-05-18 08:25:00|7469.2|7468.2|7472.7|7471.7|7473.2|7472.2|7469.2|7468.2|491
1684398600000|2023-05-18 08:30:00|7472.2|7471.2|7472.2|7471.2|7474.7|7473.7|7471.9|7470.9|404
1684398900000|2023-05-18 08:35:00|7472.4|7471.4|7467.7|7466.7|7472.9|7471.9|7467.4|7466.4|396
1684399200000|2023-05-18 08:40:00|7467.9|7466.9|7467.4|7466.4|7468.7|7467.7|7465.7|7464.7|1250
1684399500000|2023-05-18 08:45:00|7466.9|7465.9|7468.7|7467.7|7470.2|7469.2|7466.7|7465.7|288
1684399800000|2023-05-18 08:50:00|7468.4|7467.4|7464.7|7463.7|7469.9|7468.9|7463.7|7462.7|351
1684400100000|2023-05-18 08:55:00|7464.4|7463.4|7463.9|7462.9|7465.9|7464.9|7463.2|7462.2|251
1684400400000|2023-05-18 09:00:00|7464.2|7463.2|7459.9|7458.9|7464.2|7463.2|7456.2|7455.2|463
1684400700000|2023-05-18 09:05:00|7459.7|7458.7|7460.4|7459.4|7460.7|7459.7|7458.7|7457.7|242
1684401000000|2023-05-18 09:10:00|7460.2|7459.2|7459.2|7458.2|7460.4|7459.4|7458.9|7457.9|211
1684401300000|2023-05-18 09:15:00|7458.9|7457.9|7458.4|7457.4|7459.2|7458.2|7455.7|7454.7|316
1684401600000|2023-05-18 09:20:00|7458.7|7457.7|7455.2|7454.2|7459.9|7458.9|7455.2|7454.2|381
1684401900000|2023-05-18 09:25:00|7455.4|7454.4|7456.9|7455.9|7457.4|7456.4|7454.4|7453.4|954
1684402200000|2023-05-18 09:30:00|7456.7|7455.7|7458.2|7457.2|7458.4|7457.4|7455.7|7454.7|806
1684402500000|2023-05-18 09:35:00|7457.9|7456.9|7458.9|7457.9|7460.2|7459.2|7457.4|7456.4|333
1684402800000|2023-05-18 09:40:00|7459.2|7458.2|7463.2|7462.2|7463.7|7462.7|7458.9|7457.9|316
1684403100000|2023-05-18 09:45:00|7463.4|7462.4|7462.4|7461.4|7463.7|7462.7|7462.4|7461.4|302
1684403400000|2023-05-18 09:50:00|7462.7|7461.7|7464.2|7463.2|7465.2|7464.2|7462.2|7461.2|221
1684403700000|2023-05-18 09:55:00|7464.4|7463.4|7463.9|7462.9|7465.2|7464.2|7462.7|7461.7|459
1684404000000|2023-05-18 10:00:00|7464.2|7463.2|7466.2|7465.2|7467.7|7466.7|7463.9|7462.9|280
1684404300000|2023-05-18 10:05:00|7466.4|7465.4|7462.7|7461.7|7466.7|7465.7|7462.4|7461.4|547
1684404600000|2023-05-18 10:10:00|7462.9|7461.9|7463.7|7462.7|7464.2|7463.2|7461.7|7460.7|255
1684404900000|2023-05-18 10:15:00|7463.4|7462.4|7463.7|7462.7|7465.2|7464.2|7463.2|7462.2|217
1684405200000|2023-05-18 10:20:00|7463.4|7462.4|7464.7|7463.7|7465.4|7464.4|7463.4|7462.4|232
1684405500000|2023-05-18 10:25:00|7464.4|7463.4|7466.7|7465.7|7466.7|7465.7|7463.7|7462.7|238
1684405800000|2023-05-18 10:30:00|7466.4|7465.4|7469.7|7468.7|7469.7|7468.7|7465.2|7464.2|265
1684406100000|2023-05-18 10:35:00|7469.4|7468.4|7468.4|7467.4|7469.4|7468.4|7466.9|7465.9|224
1684406400000|2023-05-18 10:40:00|7468.2|7467.2|7470.7|7469.7|7470.7|7469.7|7467.2|7466.2|177
1684406700000|2023-05-18 10:45:00|7470.4|7469.4|7472.7|7471.7|7475.9|7474.9|7470.4|7469.4|421
1684407000000|2023-05-18 10:50:00|7472.4|7471.4|7470.7|7469.7|7473.7|7472.7|7470.5|7469.5|219
1684407300000|2023-05-18 10:55:00|7470.5|7469.5|7471.7|7470.7|7471.7|7470.7|7469.2|7468.2|222
1684407600000|2023-05-18 11:00:00|7471.5|7470.5|7474.5|7473.5|7475|7474|7470.7|7469.7|560
1684407900000|2023-05-18 11:05:00|7474.7|7473.7|7472.7|7471.7|7476.5|7475.5|7471.5|7470.5|295
1684408200000|2023-05-18 11:10:00|7472.5|7471.5|7471.2|7470.2|7473|7472|7470|7469|365
1684408500000|2023-05-18 11:15:00|7471|7470|7470.5|7469.5|7471|7470|7468.7|7467.7|650
1684408800000|2023-05-18 11:20:00|7470.2|7469.2|7466.2|7465.2|7471.2|7470.2|7466.2|7465.2|433
1684409100000|2023-05-18 11:25:00|7466.5|7465.5|7466.2|7465.2|7468|7467|7465.5|7464.5|216
1684409400000|2023-05-18 11:30:00|7466|7465|7468.2|7467.2|7468.5|7467.5|7466|7465|170
1684409700000|2023-05-18 11:35:00|7468|7467|7468.2|7467.2|7469.2|7468.2|7467.5|7466.5|174
1684410000000|2023-05-18 11:40:00|7469|7468|7468|7467|7469|7468|7466.3|7465.3|197
1684410300000|2023-05-18 11:45:00|7467.3|7466.3|7469.5|7468.5|7469.8|7468.8|7467|7466|173
1684410600000|2023-05-18 11:50:00|7469.3|7468.3|7468.5|7467.5|7469.8|7468.8|7467.5|7466.5|222
1684410900000|2023-05-18 11:55:00|7468.8|7467.8|7467.8|7466.8|7469.3|7468.3|7467.3|7466.3|173
1684411200000|2023-05-18 12:00:00|7468|7467|7465.3|7464.3|7468.8|7467.8|7465.3|7464.3|275
1684411500000|2023-05-18 12:05:00|7465|7464|7466.5|7465.5|7466.8|7465.8|7463.8|7462.8|217
1684411800000|2023-05-18 12:10:00|7466.8|7465.8|7468.8|7467.8|7468.8|7467.8|7466.3|7465.3|276
1684412100000|2023-05-18 12:15:00|7468.3|7467.3|7463.8|7462.8|7468.5|7467.5|7463.3|7462.3|332
1684412400000|2023-05-18 12:20:00|7463.3|7462.3|7464|7463|7464.5|7463.5|7462.5|7461.5|624
1684412700000|2023-05-18 12:25:00|7464.3|7463.3|7464|7463|7464.5|7463.5|7462.8|7461.8|175
1684413000000|2023-05-18 12:30:00|7463.8|7462.8|7464|7463|7466|7465|7462.3|7461.3|469
1684413300000|2023-05-18 12:35:00|7464.3|7463.3|7461.5|7460.5|7466|7465|7460.8|7459.8|283
1684413600000|2023-05-18 12:40:00|7461.3|7460.3|7462.5|7461.5|7463.5|7462.5|7459.8|7458.8|256
1684413900000|2023-05-18 12:45:00|7462.3|7461.3|7463.3|7462.3|7464.3|7463.3|7461.3|7460.3|303
1684414200000|2023-05-18 12:50:00|7463|7462|7463.3|7462.3|7463.5|7462.5|7459.5|7458.5|437
1684414500000|2023-05-18 12:55:00|7463|7462|7456.5|7455.5|7463.5|7462.5|7456|7455|444
1684414800000|2023-05-18 13:00:00|7456.3|7455.3|7455|7454|7458.3|7457.3|7454|7453|379
1684415100000|2023-05-18 13:05:00|7454.8|7453.8|7451.8|7450.8|7455|7454|7449|7448|1838
1684415400000|2023-05-18 13:10:00|7452.8|7451.8|7449.3|7448.3|7453.3|7452.3|7447.8|7446.8|884
1684415700000|2023-05-18 13:15:00|7449|7448|7448.8|7447.8|7450.8|7449.8|7447.8|7446.8|358
1684416000000|2023-05-18 13:20:00|7449|7448|7446|7445|7449|7448|7444|7443|637
1684416300000|2023-05-18 13:25:00|7445.8|7444.8|7445.3|7444.3|7446.3|7445.3|7442.8|7441.8|401
1684416600000|2023-05-18 13:30:00|7446|7445|7442|7441|7446|7445|7441.3|7440.3|925
1684416900000|2023-05-18 13:35:00|7441.8|7440.8|7442.8|7441.8|7444.3|7443.3|7438.5|7437.5|629
1684417200000|2023-05-18 13:40:00|7441.8|7440.8|7442.5|7441.5|7444.8|7443.8|7441|7440|520
1684417500000|2023-05-18 13:45:00|7442.8|7441.8|7437.8|7436.8|7444|7443|7437.3|7436.3|510
1684417800000|2023-05-18 13:50:00|7437.3|7436.3|7435.3|7434.3|7439.3|7438.3|7435|7434|479
1684418100000|2023-05-18 13:55:00|7435.8|7434.8|7435.5|7434.5|7436.5|7435.5|7433|7432|632
1684418400000|2023-05-18 14:00:00|7435.8|7434.8|7428.8|7427.8|7436.3|7435.3|7428.3|7427.3|508
1684418700000|2023-05-18 14:05:00|7429.3|7428.3|7436.8|7435.8|7437.3|7436.3|7426.3|7425.3|489
1684419000000|2023-05-18 14:10:00|7437.3|7436.3|7438.5|7437.5|7441.3|7440.3|7437.3|7436.3|420
1684419300000|2023-05-18 14:15:00|7438.8|7437.8|7439|7438|7441|7440|7435.5|7434.5|377
1684419600000|2023-05-18 14:20:00|7439.3|7438.3|7443.3|7442.3|7443.8|7442.8|7439|7438|298
1684419900000|2023-05-18 14:25:00|7443|7442|7442.3|7441.3|7443.5|7442.5|7439.8|7438.8|177
1684420200000|2023-05-18 14:30:00|7441.8|7440.8|7447.3|7446.3|7447.3|7446.3|7440.8|7439.8|330
1684420500000|2023-05-18 14:35:00|7448|7447|7448.8|7447.8|7449.3|7448.3|7445.5|7444.5|287
1684420800000|2023-05-18 14:40:00|7448.3|7447.3|7444|7443|7448.8|7447.8|7443.3|7442.3|296
1684421100000|2023-05-18 14:45:00|7444.3|7443.3|7447.3|7446.3|7447.8|7446.8|7441.8|7440.8|4832
1684421400000|2023-05-18 14:50:00|7447.5|7446.5|7448.5|7447.5|7448.5|7447.5|7446.3|7445.3|327
1684421700000|2023-05-18 14:55:00|7448.8|7447.8|7448.8|7447.8|7448.8|7447.8|7446.3|7445.3|302
1684422000000|2023-05-18 15:00:00|7449.3|7448.3|7449.5|7448.5|7451.8|7450.8|7448.5|7447.5|439
1684422300000|2023-05-18 15:05:00|7449.8|7448.8|7448.5|7447.5|7450.3|7449.3|7446.8|7445.8|347
1684422600000|2023-05-18 15:10:00|7448.3|7447.3|7446.8|7445.8|7449.3|7448.3|7445.8|7444.8|324
1684422900000|2023-05-18 15:15:00|7447.3|7446.3|7449.3|7448.3|7450.5|7449.5|7446.8|7445.8|350
1684423200000|2023-05-18 15:20:00|7449.5|7448.5|7447.3|7446.3|7451.5|7450.5|7447.3|7446.3|455
1684423500000|2023-05-18 15:25:00|7447.5|7446.5|7449.3|7448.3|7449.5|7448.5|7446.3|7445.3|441
1684423800000|2023-05-18 15:30:00|7449.8|7447.8|7447.3|7445.3|7451.8|7449.8|7445.3|7443.3|1337
1684424100000|2023-05-18 15:35:00|7448.3|7446.3|7452.8|7450.8|7453|7451|7446.5|7444.5|676
1684424400000|2023-05-18 15:40:00|7452|7450|7449.5|7447.5|7452|7450|7449|7447|233
1684424700000|2023-05-18 15:45:00|7449.8|7447.8|7451.3|7449.3|7452.5|7450.5|7449.5|7447.5|165
1684425000000|2023-05-18 15:50:00|7451.5|7449.5|7453.3|7451.3|7453.8|7451.8|7451|7449|71
1684425300000|2023-05-18 15:55:00|7453|7451|7448|7446|7454|7452|7446.3|7444.3|235
1684425600000|2023-05-18 16:00:00|7447.8|7445.8|7443.3|7441.3|7447.8|7445.8|7443.3|7441.3|123
1684425900000|2023-05-18 16:05:00|7443.5|7441.5|7441.3|7439.3|7443.8|7441.8|7437.8|7435.8|175
1684426200000|2023-05-18 16:10:00|7441|7439|7436.3|7434.3|7443|7441|7436|7434|101
1684426500000|2023-05-18 16:15:00|7436|7434|7436.8|7434.8|7438|7436|7432.8|7430.8|263
1684426800000|2023-05-18 16:20:00|7436.5|7434.5|7436.8|7434.8|7437.8|7435.8|7433.8|7431.8|295
1684427100000|2023-05-18 16:25:00|7436.5|7434.5|7435|7433|7437|7435|7432.8|7430.8|74
1684427400000|2023-05-18 16:30:00|7434.3|7432.3|7435.8|7433.8|7436.3|7434.3|7433.3|7431.3|685
1684427700000|2023-05-18 16:35:00|7436|7434|7437.5|7435.5|7440|7438|7435.3|7433.3|209
1684428000000|2023-05-18 16:40:00|7437.8|7435.8|7440|7438|7440.8|7438.8|7437.3|7435.3|122
1684428300000|2023-05-18 16:45:00|7439.8|7437.8|7439.5|7437.5|7440.5|7438.5|7437.8|7435.8|71
1684428600000|2023-05-18 16:50:00|7439.3|7437.3|7439.5|7437.5|7440.3|7438.3|7437.3|7435.3|11
1684428900000|2023-05-18 16:55:00|7439.8|7437.8|7437.3|7435.3|7439.8|7437.8|7435.8|7433.8|64
1684429200000|2023-05-18 17:00:00|7437.8|7435.8|7438|7436|7440.5|7438.5|7437.5|7435.5|153
1684429500000|2023-05-18 17:05:00|7438.3|7436.3|7439.8|7437.8|7440.5|7438.5|7437.5|7435.5|40
1684429800000|2023-05-18 17:10:00|7439.5|7437.5|7438.5|7436.5|7440|7438|7437|7435|36
1684430100000|2023-05-18 17:15:00|7438.3|7436.3|7442.3|7440.3|7442.8|7440.8|7437.3|7435.3|52
1684430400000|2023-05-18 17:20:00|7442.5|7440.5|7443.3|7441.3|7444.5|7442.5|7441.8|7439.8|10
1684430700000|2023-05-18 17:25:00|7443|7441|7436.8|7434.8|7445.3|7443.3|7436.5|7434.5|152
1684431000000|2023-05-18 17:30:00|7436.5|7434.5|7439.5|7437.5|7440.5|7438.5|7435|7433|72
1684431300000|2023-05-18 17:35:00|7439.8|7437.8|7436.3|7434.3|7440.3|7438.3|7436|7434|47
1684431600000|2023-05-18 17:40:00|7436|7434|7435|7433|7438|7436|7435|7433|14
1684431900000|2023-05-18 17:45:00|7434.8|7432.8|7436|7434|7436.5|7434.5|7431.8|7429.8|32
1684432200000|2023-05-18 17:50:00|7435.8|7433.8|7434|7432|7436|7434|7433|7431|15
1684432500000|2023-05-18 17:55:00|7433.8|7431.8|7431.8|7429.8|7434.5|7432.5|7430.8|7428.8|36
1684432800000|2023-05-18 18:00:00|7431.5|7429.5|7432.8|7430.8|7434.8|7432.8|7431.3|7429.3|38
1684433100000|2023-05-18 18:05:00|7432.5|7430.5|7434.5|7432.5|7436|7434|7432.5|7430.5|27
1684433400000|2023-05-18 18:10:00|7434.8|7432.8|7437|7435|7437.5|7435.5|7433.8|7431.8|65
1684433700000|2023-05-18 18:15:00|7436.8|7434.8|7440.5|7438.5|7440.5|7438.5|7436.8|7434.8|24
1684434000000|2023-05-18 18:20:00|7440.3|7438.3|7442.5|7440.5|7443|7441|7440.3|7438.3|12
1684434300000|2023-05-18 18:25:00|7442.8|7440.8|7442.8|7440.8|7445|7443|7442.5|7440.5|24
1684434600000|2023-05-18 18:30:00|7443|7441|7445|7443|7445.3|7443.3|7442.5|7440.5|21
1684434900000|2023-05-18 18:35:00|7445.3|7443.3|7447|7445|7447.3|7445.3|7444|7442|32
1684435200000|2023-05-18 18:40:00|7447.3|7445.3|7446.5|7444.5|7447.3|7445.3|7445.8|7443.8|21
1684435500000|2023-05-18 18:45:00|7446.8|7444.8|7448.8|7446.8|7449|7447|7446.3|7444.3|38
1684435800000|2023-05-18 18:50:00|7449|7447|7447.8|7445.8|7449|7447|7447.5|7445.5|47
1684436100000|2023-05-18 18:55:00|7447.5|7445.5|7448|7446|7449.3|7447.3|7447.5|7445.5|64
1684436400000|2023-05-18 19:00:00|7448.3|7446.3|7447.3|7445.3|7449|7447|7446.8|7444.8|112
1684436700000|2023-05-18 19:05:00|7447|7445|7448.8|7446.8|7449|7447|7446|7444|63
1684437000000|2023-05-18 19:10:00|7449|7447|7451|7449|7451.3|7449.3|7448.8|7446.8|46
1684437300000|2023-05-18 19:15:00|7451.3|7449.3|7455|7453|7455.3|7453.3|7451|7449|37
1684437600000|2023-05-18 19:20:00|7455.3|7453.3|7452.8|7450.8|7455.5|7453.5|7452.3|7450.3|29
1684437900000|2023-05-18 19:25:00|7452.5|7450.5|7453.8|7451.8|7454|7452|7451.3|7449.3|50
1684438200000|2023-05-18 19:30:00|7454.8|7452.8|7456.3|7454.3|7456.8|7454.8|7453.8|7451.8|87
1684438500000|2023-05-18 19:35:00|7456.5|7454.5|7458.3|7456.3|7458.3|7456.3|7455.8|7453.8|92
1684438800000|2023-05-18 19:40:00|7458|7456|7463.8|7461.8|7464.3|7462.3|7457.3|7455.3|128
1684439100000|2023-05-18 19:45:00|7463.5|7461.5|7463|7461|7466.5|7464.5|7461.3|7459.3|158
1684439400000|2023-05-18 19:50:00|7464|7462|7464|7462|7468.3|7466.3|7461.3|7459.3|266
1684439700000|2023-05-18 19:55:00|7463.8|7461.8|7470|7468|7471.8|7469.8|7463.5|7461.5|161
1684440000000|2023-05-18 20:00:00|7469.7|7465.7|7469.8|7465.8|7471.8|7467.8|7467.4|7463.4|4
1684440300000|2023-05-18 20:05:00|7470.2|7466.2|7469.3|7465.3|7470.7|7466.7|7469.3|7465.3|0
1684440600000|2023-05-18 20:10:00|7469.7|7465.7|7470|7466|7470|7466|7469.2|7465.2|0
1684440900000|2023-05-18 20:15:00|7470.5|7466.5|7473.2|7469.2|7473.2|7469.2|7470|7466|0
1684441200000|2023-05-18 20:20:00|7473.3|7469.3|7472.3|7468.3|7473.7|7469.7|7471.4|7467.4|0
1684441500000|2023-05-18 20:25:00|7472.1|7468.1|7468.8|7464.8|7472.3|7468.3|7468.8|7464.8|0
1684441800000|2023-05-18 20:30:00|7468.9|7464.9|7470.8|7466.8|7471.1|7467.1|7468.8|7464.8|0
1684442100000|2023-05-18 20:35:00|7470.6|7466.6|7473.3|7469.3|7473.3|7469.3|7470.6|7466.6|0
1684442400000|2023-05-18 20:40:00|7473.2|7469.2|7475|7471|7475|7471|7473.2|7469.2|0
1684442700000|2023-05-18 20:45:00|7474.8|7470.8|7475.8|7471.8|7476.4|7472.4|7473.3|7469.3|0
1684443000000|2023-05-18 20:50:00|7475.5|7471.5|7475.6|7471.6|7476.4|7472.4|7475|7471|0
1684443300000|2023-05-18 20:55:00|7476|7472|7475|7471|7476.1|7472.1|7474.3|7470.3|0
1684443600000|2023-05-18 21:00:00|7474.8|7470.8|7475.8|7471.8|7475.8|7471.8|7474.8|7470.8|0
1684443900000|2023-05-18 21:05:00|7475.9|7471.9|7475.8|7471.8|7476.2|7472.2|7475.8|7471.8|0
1684444200000|2023-05-18 21:10:00|7475.7|7471.7|7476|7472|7476.1|7472.1|7475.7|7471.7|0
1684444500000|2023-05-18 21:15:00|7476.3|7472.3|7475.7|7471.7|7476.3|7472.3|7475.7|7471.7|0
1684444800000|2023-05-18 21:20:00|7475.9|7471.9|7475.8|7471.8|7475.9|7471.9|7475.5|7471.5|0
1684445100000|2023-05-18 21:25:00|7475.6|7471.6|7475.5|7471.5|7475.6|7471.6|7475.4|7471.4|0
1684445400000|2023-05-18 21:30:00|7475.6|7471.6|7476|7472|7476.1|7472.1|7475.6|7471.6|0
1684445700000|2023-05-18 21:35:00|7476.1|7472.1|7476.1|7472.1|7476.1|7472.1|7476.1|7472.1|0
1684446000000|2023-05-18 21:40:00|7476.3|7472.3|7476.1|7472.1|7476.6|7472.6|7476|7472|0
1684446300000|2023-05-18 21:45:00|7475.6|7471.6|7476|7472|7476.5|7472.5|7475.1|7471.1|0
1684446600000|2023-05-18 21:50:00|7476.5|7472.5|7476.7|7472.7|7476.7|7472.7|7475.8|7471.8|0
1684446900000|2023-05-18 21:55:00|7476.9|7472.9|7475.5|7471.5|7476.9|7472.9|7475|7471|0
1684447200000|2023-05-18 22:00:00|7475|7471|7474.3|7470.3|7475.9|7471.9|7471.6|7467.6|0
1684447500000|2023-05-18 22:05:00|7473.8|7469.8|7486.7|7482.7|7491.7|7487.7|7473.8|7469.8|0
1684447800000|2023-05-18 22:10:00|7486.8|7482.8|7490.7|7486.7|7490.7|7486.7|7484.3|7480.3|0
1684448100000|2023-05-18 22:15:00|7490.2|7486.2|7487.1|7483.1|7490.2|7486.2|7485.8|7481.8|0
1684448400000|2023-05-18 22:20:00|7486.8|7482.8|7484.5|7480.5|7487.5|7483.5|7483.3|7479.3|0
1684448700000|2023-05-18 22:25:00|7484.6|7480.6|7481.6|7477.6|7485.5|7481.5|7481.2|7477.2|0
1684449000000|2023-05-18 22:30:00|7481.9|7477.9|7481.5|7477.5|7483.4|7479.4|7481.5|7477.5|0
1684449300000|2023-05-18 22:35:00|7481.9|7477.9|7482.9|7478.9|7482.9|7478.9|7478.8|7474.8|0
1684449600000|2023-05-18 22:40:00|7482.6|7478.6|7481.1|7477.1|7483.1|7479.1|7480.1|7476.1|0
1684449900000|2023-05-18 22:45:00|7480.9|7476.9|7480.6|7476.6|7481.4|7477.4|7479.6|7475.6|0
1684450200000|2023-05-18 22:50:00|7481|7477|7482.8|7478.8|7483.6|7479.6|7480.8|7476.8|0
1684450500000|2023-05-18 22:55:00|7483|7479|7483.1|7479.1|7484|7480|7482.8|7478.8|0
1684450800000|2023-05-18 23:00:00|7483.2|7479.2|7480.1|7476.1|7483.2|7479.2|7480.1|7476.1|0
1684451100000|2023-05-18 23:05:00|7479.6|7475.6|7478.7|7474.7|7479.6|7475.6|7477|7473|0
1684451400000|2023-05-18 23:10:00|7479.2|7475.2|7478.7|7474.7|7479.6|7475.6|7478.4|7474.4|0
1684451700000|2023-05-18 23:15:00|7478.6|7474.6|7478.2|7475.2|7479.6|7476.6|7477.9|7474.6|0
1684452000000|2023-05-18 23:20:00|7478.4|7475.4|7478.2|7475.2|7479.1|7476.1|7478|7475|0
1684452300000|2023-05-18 23:25:00|7478.7|7475.7|7478.7|7475.7|7479.1|7476.1|7478.2|7475.2|0
1684452600000|2023-05-18 23:30:00|7478.4|7475.4|7475.1|7472.1|7478.4|7475.4|7474.1|7471.1|0
1684452900000|2023-05-18 23:35:00|7474.6|7471.6|7475.4|7472.4|7476.3|7473.3|7474.6|7471.6|0
1684453200000|2023-05-18 23:40:00|7475.1|7472.1|7474.6|7471.6|7475.7|7472.7|7474.1|7471.1|0
1684453500000|2023-05-18 23:45:00|7474.4|7471.4|7475.1|7472.1|7475.9|7472.9|7474.1|7471.1|0
1684453800000|2023-05-18 23:50:00|7474.8|7471.8|7474.1|7471.1|7475.4|7472.4|7474.1|7471.1|0
1684454100000|2023-05-18 23:55:00|7473.9|7470.9|7474.1|7471.1|7475.1|7472.1|7473.8|7470.8|0
1684454400000|2023-05-19 00:00:00|7474.2|7471.2|7476.3|7473.3|7476.9|7473.9|7474.2|7471.2|0
1684454700000|2023-05-19 00:05:00|7476.4|7473.4|7473|7470|7476.9|7473.9|7472.4|7469.4|0
1684455000000|2023-05-19 00:10:00|7473.1|7470.1|7472.5|7469.5|7473.9|7470.9|7472.5|7469.5|0
1684455300000|2023-05-19 00:15:00|7473|7470|7472.8|7469.8|7474.5|7471.5|7468|7465|0
1684455600000|2023-05-19 00:20:00|7472.9|7469.9|7479.5|7476.5|7479.5|7476.5|7472.8|7469.8|0
1684455900000|2023-05-19 00:25:00|7477.9|7474.9|7475.8|7472.8|7479.6|7476.6|7475.8|7472.8|0
1684456200000|2023-05-19 00:30:00|7476.6|7473.6|7475.7|7472.7|7477.4|7474.4|7474|7471|0
1684456500000|2023-05-19 00:35:00|7476.5|7473.5|7475.7|7472.7|7477.3|7474.3|7475.6|7472.6|0
1684456800000|2023-05-19 00:40:00|7475.6|7472.6|7477.3|7474.3|7477.4|7474.4|7475.6|7472.6|0
1684457100000|2023-05-19 00:45:00|7476.5|7473.5|7475.7|7472.7|7477.4|7474.4|7475.7|7472.7|0
1684457400000|2023-05-19 00:50:00|7476.5|7473.5|7477.5|7474.5|7477.5|7474.5|7475.7|7472.7|0
1684457700000|2023-05-19 00:55:00|7475.9|7472.9|7475.8|7472.8|7477.5|7474.5|7475.8|7472.8|0
1684458000000|2023-05-19 01:00:00|7476.7|7473.7|7477.5|7474.5|7477.5|7474.5|7475.8|7472.8|0
1684458300000|2023-05-19 01:05:00|7478.3|7475.3|7477.4|7474.4|7479.2|7476.2|7477.4|7474.4|0
1684458600000|2023-05-19 01:10:00|7479.1|7476.1|7479.1|7476.1|7479.1|7476.1|7477.4|7474.4|0
1684458900000|2023-05-19 01:15:00|7477.5|7474.5|7477.4|7474.4|7479.1|7476.1|7477.4|7474.4|0
1684459200000|2023-05-19 01:20:00|7475.8|7472.8|7473.3|7470.3|7475.8|7472.8|7472.4|7469.4|0
1684459500000|2023-05-19 01:25:00|7474.1|7471.1|7474.1|7471.1|7475.7|7472.7|7472.4|7469.4|0
1684459800000|2023-05-19 01:30:00|7474|7471|7470.7|7467.7|7474.1|7471.1|7470.7|7467.7|0
1684460100000|2023-05-19 01:35:00|7472.4|7469.4|7471.2|7468.2|7472.4|7469.4|7469.5|7466.5|0
1684460400000|2023-05-19 01:40:00|7471.1|7468.1|7474.5|7471.5|7474.5|7471.5|7471.1|7468.1|0
1684460700000|2023-05-19 01:45:00|7474.6|7471.6|7472.9|7469.9|7474.6|7471.6|7472.9|7469.9|0
1684461000000|2023-05-19 01:50:00|7474.5|7471.5|7474.6|7471.6|7474.6|7471.6|7472.9|7469.9|0
1684461300000|2023-05-19 01:55:00|7474.5|7471.5|7474.5|7471.5|7474.6|7471.6|7472.9|7469.9|0
1684461600000|2023-05-19 02:00:00|7472.9|7469.9|7474.5|7471.5|7474.5|7471.5|7472.9|7469.9|0
1684461900000|2023-05-19 02:05:00|7476.2|7473.2|7476.2|7473.2|7477.9|7474.9|7476.2|7473.2|0
1684462200000|2023-05-19 02:10:00|7477.9|7474.9|7477.9|7474.9|7477.9|7474.9|7476.2|7473.2|0
1684462500000|2023-05-19 02:15:00|7477.8|7474.8|7481.1|7478.1|7482.8|7479.8|7477.8|7474.8|0
1684462800000|2023-05-19 02:20:00|7482.8|7479.8|7482.8|7479.8|7483.8|7480.8|7482.8|7479.8|0
1684463100000|2023-05-19 02:25:00|7481.2|7478.2|7482.8|7479.8|7482.8|7479.8|7481.1|7478.1|0
1684463400000|2023-05-19 02:30:00|7484.5|7481.5|7481.2|7478.2|7484.5|7481.5|7481.2|7478.2|0
1684463700000|2023-05-19 02:35:00|7482|7479|7482.9|7479.9|7482.9|7479.9|7482|7479|0
1684464000000|2023-05-19 02:40:00|7482.8|7479.8|7484.6|7481.6|7484.6|7481.6|7482|7479|0
1684464300000|2023-05-19 02:45:00|7484.5|7481.5|7481.2|7478.2|7484.5|7481.5|7481.2|7478.2|0
1684464600000|2023-05-19 02:50:00|7482.9|7479.9|7484.5|7481.5|7484.6|7481.6|7481.2|7478.2|0
1684464900000|2023-05-19 02:55:00|7484.6|7481.6|7484.6|7481.6|7486.2|7483.2|7484.5|7481.5|0
1684465200000|2023-05-19 03:00:00|7484.5|7481.5|7484.5|7481.5|7484.6|7481.6|7483.7|7480.7|0
1684465500000|2023-05-19 03:05:00|7486.1|7483.1|7486.1|7483.1|7486.2|7483.2|7484.5|7481.5|0
1684465800000|2023-05-19 03:10:00|7486.2|7483.2|7486.1|7483.1|7486.2|7483.2|7486.1|7483.1|0
1684466100000|2023-05-19 03:15:00|7484.5|7481.5|7486.2|7483.2|7487.9|7484.9|7484.5|7481.5|0
1684466400000|2023-05-19 03:20:00|7487.9|7484.9|7487.8|7484.8|7487.9|7484.9|7486.2|7483.2|0
1684466700000|2023-05-19 03:25:00|7487.9|7484.9|7487.8|7484.8|7487.9|7484.9|7486.2|7483.2|0
1684467000000|2023-05-19 03:30:00|7486.2|7483.2|7486.1|7483.1|7486.2|7483.2|7485.3|7482.3|0
1684467300000|2023-05-19 03:35:00|7484.5|7481.5|7482.5|7479.5|7484.5|7481.5|7480.8|7477.8|0
1684467600000|2023-05-19 03:40:00|7481.7|7478.7|7480.9|7477.9|7481.7|7478.7|7480.8|7477.8|0
1684467900000|2023-05-19 03:45:00|7482.5|7479.5|7482.5|7479.5|7482.5|7479.5|7482.5|7479.5|0
1684468200000|2023-05-19 03:50:00|7480.9|7477.9|7480.8|7477.8|7480.9|7477.9|7480.8|7477.8|0
1684468500000|2023-05-19 03:55:00|7479.2|7476.2|7479.1|7476.1|7480.8|7477.8|7479.1|7476.1|0
1684469100000|2023-05-19 04:05:00|7477.4|7474.4|7475.8|7472.8|7477.4|7474.4|7475.7|7472.7|0
1684469400000|2023-05-19 04:10:00|7475.7|7472.7|7475.7|7472.7|7475.8|7472.8|7474.1|7471.1|0
1684469700000|2023-05-19 04:15:00|7475.8|7472.8|7475.8|7472.8|7477.4|7474.4|7475.7|7472.7|0
1684470300000|2023-05-19 04:25:00|7475.7|7472.7|7475.7|7472.7|7475.7|7472.7|7475.7|7472.7|0
1684470900000|2023-05-19 04:35:00|7475.8|7472.8|7475.8|7472.8|7475.8|7472.8|7475.7|7472.7|0
1684471200000|2023-05-19 04:40:00|7475.9|7472.9|7475.9|7472.9|7477.6|7474.6|7475.9|7472.9|0
1684471500000|2023-05-19 04:45:00|7476.8|7473.8|7476|7473|7477.6|7474.6|7475.9|7472.9|0
1684471800000|2023-05-19 04:50:00|7475.9|7472.9|7474.7|7471.7|7476.1|7473.1|7474.4|7471.4|0
1684472400000|2023-05-19 05:00:00|7476.4|7473.4|7474.7|7471.7|7476.4|7473.4|7473.1|7470.1|0
1684472700000|2023-05-19 05:05:00|7473.9|7470.9|7473|7470|7474.8|7471.8|7473|7470|0
1684473000000|2023-05-19 05:10:00|7473.9|7470.9|7476.4|7473.4|7476.4|7473.4|7473.1|7470.1|0
1684473300000|2023-05-19 05:15:00|7475.6|7472.6|7474.7|7471.7|7476.4|7473.4|7474.7|7471.7|0
1684473600000|2023-05-19 05:20:00|7475.6|7472.6|7476.4|7473.4|7476.5|7473.5|7474.7|7471.7|0
1684473900000|2023-05-19 05:25:00|7476.5|7473.5|7476.6|7473.6|7476.6|7473.6|7474.9|7471.9|0
1684474200000|2023-05-19 05:30:00|7476.5|7473.5|7475.4|7472.4|7476.6|7473.6|7474.6|7471.6|0
1684474500000|2023-05-19 05:35:00|7474.6|7471.6|7474.6|7471.6|7476.3|7473.3|7474.6|7471.6|0
1684474800000|2023-05-19 05:40:00|7474.5|7471.5|7474.5|7471.5|7474.5|7471.5|7474.5|7471.5|0
1684475100000|2023-05-19 05:45:00|7474.6|7471.6|7474.5|7471.5|7476.3|7473.3|7474.5|7471.5|0
1684475400000|2023-05-19 05:50:00|7472.8|7469.8|7472.8|7469.8|7474.5|7471.5|7472.8|7469.8|0
1684475700000|2023-05-19 05:55:00|7472.9|7469.9|7472.8|7469.8|7474.5|7471.5|7472.8|7469.8|0
1684476000000|2023-05-19 06:00:00|7473.3|7469.3|7473.5|7471.5|7474|7472|7466.5|7464.5|469
1684476300000|2023-05-19 06:05:00|7473.8|7471.8|7471|7469|7475|7473|7468|7466|220
1684476600000|2023-05-19 06:10:00|7471.3|7469.3|7473.8|7471.8|7474.5|7472.5|7470.5|7468.5|98
1684476900000|2023-05-19 06:15:00|7474|7472|7473|7471|7474.3|7472.3|7471.5|7469.5|131
1684477200000|2023-05-19 06:20:00|7473.3|7471.3|7475.5|7473.5|7476.8|7474.8|7472|7470|94
1684477500000|2023-05-19 06:25:00|7475.8|7473.8|7476.5|7474.5|7476.5|7474.5|7475|7473|129
1684477800000|2023-05-19 06:30:00|7476.3|7474.3|7476|7474|7477|7475|7473.3|7471.3|92
1684478100000|2023-05-19 06:35:00|7476.3|7474.3|7475.8|7473.8|7476.3|7474.3|7473.8|7471.8|91
1684478400000|2023-05-19 06:40:00|7475.3|7473.3|7474.5|7472.5|7475.8|7473.8|7473.8|7471.8|74
1684478700000|2023-05-19 06:45:00|7474.8|7472.8|7475.5|7473.5|7475.5|7473.5|7474.5|7472.5|59
1684479000000|2023-05-19 06:50:00|7475.3|7473.3|7476.3|7474.3|7477.3|7475.3|7475.3|7473.3|84
1684479300000|2023-05-19 06:55:00|7476.5|7474.5|7472|7470|7476.5|7474.5|7471.5|7469.5|183
1684479600000|2023-05-19 07:00:00|7471.5|7470.5|7475.3|7474.3|7475.8|7474.8|7465|7464|3066
1684479900000|2023-05-19 07:05:00|7475|7474|7474.8|7473.8|7477.8|7476.8|7470|7469|870
1684480200000|2023-05-19 07:10:00|7474.5|7473.5|7475.5|7474.5|7478|7477|7473|7472|644
1684480500000|2023-05-19 07:15:00|7476|7475|7479.8|7478.8|7482.3|7481.3|7474.8|7473.8|526
1684480800000|2023-05-19 07:20:00|7480|7479|7480.3|7479.3|7481.8|7480.8|7476.8|7475.8|533
1684481100000|2023-05-19 07:25:00|7479.8|7478.8|7476|7475|7481|7480|7474.3|7473.3|606
1684481400000|2023-05-19 07:30:00|7475.8|7474.8|7481.8|7480.8|7481.8|7480.8|7475.8|7474.8|791
1684481700000|2023-05-19 07:35:00|7482|7481|7471.3|7470.3|7482.3|7481.3|7469.3|7468.3|811
1684482000000|2023-05-19 07:40:00|7470.6|7469.6|7474.1|7473.1|7474.3|7473.3|7469.1|7468.1|707
1684482300000|2023-05-19 07:45:00|7474.3|7473.3|7480.1|7479.1|7481.6|7480.6|7473.6|7472.6|741
1684482600000|2023-05-19 07:50:00|7480.3|7479.3|7481.6|7480.6|7482.1|7481.1|7477.8|7476.8|480
1684482900000|2023-05-19 07:55:00|7481.8|7480.8|7481.8|7480.8|7483.1|7482.1|7479.1|7478.1|389
1684483200000|2023-05-19 08:00:00|7482.1|7481.1|7482.6|7481.6|7483.1|7482.1|7479.3|7478.3|332
1684483500000|2023-05-19 08:05:00|7482.8|7481.8|7485.6|7484.6|7486.1|7485.1|7482.6|7481.6|453
1684483800000|2023-05-19 08:10:00|7485.3|7484.3|7487.1|7486.1|7487.3|7486.3|7483.3|7482.3|316
1684484100000|2023-05-19 08:15:00|7486.1|7485.1|7484.1|7483.1|7487.3|7486.3|7481.6|7480.6|389
1684484400000|2023-05-19 08:20:00|7484.3|7483.3|7484.8|7483.8|7485.1|7484.1|7482.3|7481.3|355
1684484700000|2023-05-19 08:25:00|7484.6|7483.6|7486.6|7485.6|7487.6|7486.6|7482.6|7481.6|398
1684485000000|2023-05-19 08:30:00|7487.1|7486.1|7490.8|7489.8|7492.8|7491.8|7486.6|7485.6|598
1684485300000|2023-05-19 08:35:00|7491.1|7490.1|7493.1|7492.1|7494.1|7493.1|7489.8|7488.8|398
1684485600000|2023-05-19 08:40:00|7492.8|7491.8|7488.8|7487.8|7493.1|7492.1|7488.1|7487.1|338
1684485900000|2023-05-19 08:45:00|7488.6|7487.6|7493.1|7492.1|7493.3|7492.3|7488.1|7487.1|253
1684486200000|2023-05-19 08:50:00|7493.6|7492.6|7496.1|7495.1|7497.6|7496.6|7492.3|7491.3|299
1684486500000|2023-05-19 08:55:00|7496.3|7495.3|7496.3|7495.3|7500.6|7499.6|7495.1|7494.1|453
1684486800000|2023-05-19 09:00:00|7496.6|7495.6|7497.3|7496.3|7498.6|7497.6|7495.3|7494.3|317
1684487100000|2023-05-19 09:05:00|7497.1|7496.1|7496.6|7495.6|7497.8|7496.8|7495.1|7494.1|270
1684487400000|2023-05-19 09:10:00|7497.3|7496.3|7498.1|7497.1|7498.6|7497.6|7496.6|7495.6|366
1684487700000|2023-05-19 09:15:00|7498.3|7497.3|7496.3|7495.3|7500.8|7499.8|7495.8|7494.8|511
1684488000000|2023-05-19 09:20:00|7496.6|7495.6|7493.3|7492.3|7496.6|7495.6|7492.3|7491.3|353
1684488300000|2023-05-19 09:25:00|7493.1|7492.1|7491.8|7490.8|7493.6|7492.6|7491.6|7490.6|256
1684488600000|2023-05-19 09:30:00|7491.6|7490.6|7489.8|7488.8|7491.6|7490.6|7488.1|7487.1|321
1684488900000|2023-05-19 09:35:00|7490.1|7489.1|7489.6|7488.6|7490.3|7489.3|7486.1|7485.1|271
1684489200000|2023-05-19 09:40:00|7489.8|7488.8|7494.3|7493.3|7494.8|7493.8|7489.3|7488.3|231
1684489500000|2023-05-19 09:45:00|7494.6|7493.6|7496.8|7495.8|7497.3|7496.3|7492.6|7491.6|249
1684489800000|2023-05-19 09:50:00|7497.1|7496.1|7500.1|7499.1|7500.6|7499.6|7495.1|7494.1|812
1684490100000|2023-05-19 09:55:00|7500.3|7499.3|7498.3|7497.3|7503.1|7502.1|7497.6|7496.6|691
1684490400000|2023-05-19 10:00:00|7496.3|7495.3|7503.3|7502.3|7504.1|7503.1|7494.1|7493.1|844
1684490700000|2023-05-19 10:05:00|7503.6|7502.6|7499.6|7498.6|7503.6|7502.6|7499.6|7498.6|253
1684491000000|2023-05-19 10:10:00|7499.8|7498.8|7501.6|7500.6|7502.6|7501.6|7499.1|7498.1|226
1684491300000|2023-05-19 10:15:00|7501.1|7500.1|7497.3|7496.3|7501.6|7500.6|7496.1|7495.1|400
1684491600000|2023-05-19 10:20:00|7497.1|7496.1|7499.1|7498.1|7502.8|7501.8|7497.1|7496.1|867
1684491900000|2023-05-19 10:25:00|7499.3|7498.3|7498.6|7497.6|7501.1|7500.1|7497.6|7496.6|169
1684492200000|2023-05-19 10:30:00|7499.1|7498.1|7498.3|7497.3|7499.6|7498.6|7498.1|7497.1|402
1684492500000|2023-05-19 10:35:00|7498.1|7497.1|7494.6|7493.6|7498.1|7497.1|7492.6|7491.6|409
1684492800000|2023-05-19 10:40:00|7494.8|7493.8|7494.1|7493.1|7495.3|7494.3|7492.1|7491.1|248
1684493100000|2023-05-19 10:45:00|7493.8|7492.8|7495.1|7494.1|7495.1|7494.1|7492.6|7491.6|239
1684493400000|2023-05-19 10:50:00|7494.8|7493.8|7493.1|7492.1|7495.1|7494.1|7492.6|7491.6|279
1684493700000|2023-05-19 10:55:00|7493.6|7492.6|7493.6|7492.6|7494.6|7493.6|7492.6|7491.6|191
1684494000000|2023-05-19 11:00:00|7493.1|7492.1|7499.6|7498.6|7499.8|7498.8|7493.1|7492.1|664
1684494300000|2023-05-19 11:05:00|7499.3|7498.3|7497.6|7496.6|7501.1|7500.1|7497.3|7496.3|370
1684494600000|2023-05-19 11:10:00|7497.8|7496.8|7498.1|7497.1|7499.6|7498.6|7497.1|7496.1|207
1684494900000|2023-05-19 11:15:00|7498.6|7497.6|7502.1|7501.1|7502.1|7501.1|7498.1|7497.1|305
1684495200000|2023-05-19 11:20:00|7502.3|7501.3|7508.1|7507.1|7509.1|7508.1|7502.3|7501.3|562
1684495500000|2023-05-19 11:25:00|7508.3|7507.3|7504.6|7503.6|7508.3|7507.3|7504.1|7503.1|271
1684495800000|2023-05-19 11:30:00|7504.3|7503.3|7503.6|7502.6|7505.6|7504.6|7503.1|7502.1|185
1684496100000|2023-05-19 11:35:00|7503.8|7502.8|7506.1|7505.1|7506.1|7505.1|7503.6|7502.6|296
1684496400000|2023-05-19 11:40:00|7505.8|7504.8|7503.7|7502.7|7506.3|7505.3|7502.2|7501.2|202
1684496700000|2023-05-19 11:45:00|7503.5|7502.5|7502.5|7501.5|7504.2|7503.2|7502.5|7501.5|171
1684497000000|2023-05-19 11:50:00|7502.7|7501.7|7504.5|7503.5|7505.5|7504.5|7502.5|7501.5|250
1684497300000|2023-05-19 11:55:00|7504.7|7503.7|7507|7506|7507|7506|7503.5|7502.5|426
1684497600000|2023-05-19 12:00:00|7507.2|7506.2|7506|7505|7510|7509|7505.5|7504.5|382
1684497900000|2023-05-19 12:05:00|7506.2|7505.2|7505.5|7504.5|7507|7506|7505.5|7504.5|149
1684498200000|2023-05-19 12:10:00|7506|7505|7506|7505|7507.7|7506.7|7505.5|7504.5|179
1684498500000|2023-05-19 12:15:00|7506.2|7505.2|7507|7506|7507|7506|7504|7503|445
1684498800000|2023-05-19 12:20:00|7506.5|7505.5|7503|7502|7509.5|7508.5|7502.7|7501.7|282
1684499100000|2023-05-19 12:25:00|7502.7|7501.7|7506.5|7505.5|7507.5|7506.5|7502.7|7501.7|161
1684499400000|2023-05-19 12:30:00|7506.2|7505.2|7505.2|7504.2|7507|7506|7504.7|7503.7|253
1684499700000|2023-05-19 12:35:00|7505|7504|7502.7|7501.7|7505.2|7504.2|7501|7500|250
1684500000000|2023-05-19 12:40:00|7502.5|7501.5|7507.2|7506.2|7507.5|7506.5|7501.5|7500.5|337
1684500300000|2023-05-19 12:45:00|7507|7506|7504.2|7503.2|7507.5|7506.5|7502.5|7501.5|215
1684500600000|2023-05-19 12:50:00|7504|7503|7505|7504|7505.7|7504.7|7503|7502|235
1684500900000|2023-05-19 12:55:00|7504.7|7503.7|7506|7505|7506.7|7505.7|7504|7503|340
1684501200000|2023-05-19 13:00:00|7506.5|7505.5|7505.5|7504.5|7506.5|7505.5|7504.5|7503.5|195
1684501500000|2023-05-19 13:05:00|7505|7504|7505.7|7504.7|7507.5|7506.5|7504|7503|272
1684501800000|2023-05-19 13:10:00|7506|7505|7505.7|7504.7|7506.5|7505.5|7504|7503|217
1684502100000|2023-05-19 13:15:00|7506|7505|7511.5|7510.5|7512.2|7511.2|7505.5|7504.5|367
1684502400000|2023-05-19 13:20:00|7511.2|7510.2|7513.5|7512.5|7515.2|7514.2|7511|7510|361
1684502700000|2023-05-19 13:25:00|7514.2|7513.2|7510.2|7509.2|7514.2|7513.2|7509|7508|338
1684503000000|2023-05-19 13:30:00|7510|7509|7511|7510|7512|7511|7508|7507|747
1684503300000|2023-05-19 13:35:00|7510.7|7509.7|7512|7511|7513.5|7512.5|7509.5|7508.5|790
1684503600000|2023-05-19 13:40:00|7512.2|7511.2|7512.7|7511.7|7515|7514|7510.5|7509.5|714
1684503900000|2023-05-19 13:45:00|7513|7512|7515|7514|7516|7515|7512|7511|483
1684504200000|2023-05-19 13:50:00|7514.7|7513.7|7519.2|7518.2|7522|7521|7514.7|7513.7|729
1684504500000|2023-05-19 13:55:00|7519|7518|7519.5|7518.5|7521|7520|7516.2|7515.2|492
1684504800000|2023-05-19 14:00:00|7519.7|7518.7|7517.5|7516.5|7520|7519|7512|7511|697
1684505100000|2023-05-19 14:05:00|7517|7516|7521.5|7520.5|7521.5|7520.5|7516.5|7515.5|500
1684505400000|2023-05-19 14:10:00|7521.3|7520.3|7521.3|7520.3|7522.8|7521.8|7517.8|7516.8|565
1684505700000|2023-05-19 14:15:00|7521.5|7520.5|7520.8|7519.8|7522.5|7521.5|7519.8|7518.8|407
1684506000000|2023-05-19 14:20:00|7521|7520|7521.3|7520.3|7521.8|7520.8|7518.8|7517.8|366
1684506300000|2023-05-19 14:25:00|7521|7520|7521.8|7520.8|7522.8|7521.8|7519.3|7518.3|389
1684506600000|2023-05-19 14:30:00|7522|7521|7523|7522|7523.8|7522.8|7520.5|7519.5|409
1684506900000|2023-05-19 14:35:00|7523.3|7522.3|7519.3|7518.3|7523.3|7522.3|7516.5|7515.5|524
1684507200000|2023-05-19 14:40:00|7519|7518|7519|7518|7521.3|7520.3|7516.8|7515.8|313
1684507500000|2023-05-19 14:45:00|7519.3|7518.3|7519.3|7518.3|7521|7520|7517.8|7516.8|364
1684507800000|2023-05-19 14:50:00|7519.5|7518.5|7519.8|7518.8|7521.8|7520.8|7519.3|7518.3|1434
1684508100000|2023-05-19 14:55:00|7519.5|7518.5|7520.3|7519.3|7520.8|7519.8|7517.3|7516.3|354
1684508400000|2023-05-19 15:00:00|7519.8|7518.8|7523.8|7522.8|7524.3|7523.3|7519.8|7518.8|378
1684508700000|2023-05-19 15:05:00|7523.3|7522.3|7514|7513|7523.8|7522.8|7513.8|7512.8|638
1684509000000|2023-05-19 15:10:00|7513.8|7512.8|7510.3|7509.3|7516.3|7515.3|7510.3|7509.3|877
1684509300000|2023-05-19 15:15:00|7511.3|7510.3|7508.3|7507.3|7511.8|7510.8|7504.8|7503.8|1158
1684509600000|2023-05-19 15:20:00|7508.8|7507.8|7508|7507|7514.3|7513.3|7507.3|7506.3|574
1684509900000|2023-05-19 15:25:00|7508.3|7507.3|7500.8|7499.8|7510|7509|7500.8|7499.8|1002
1684510200000|2023-05-19 15:30:00|7477.3|7475.3|7468|7466|7477.8|7475.8|7465.3|7463.3|4054
1684510500000|2023-05-19 15:35:00|7467.8|7465.8|7462.5|7460.5|7469.3|7467.3|7460.3|7458.3|1362
1684510800000|2023-05-19 15:40:00|7461.8|7459.8|7460|7458|7462.8|7460.8|7457.3|7455.3|630
1684511100000|2023-05-19 15:45:00|7460.3|7458.3|7470.5|7468.5|7471.3|7469.3|7459.3|7457.3|738
1684511400000|2023-05-19 15:50:00|7470.3|7468.3|7469.5|7467.5|7471.3|7469.3|7467|7465|331
1684511700000|2023-05-19 15:55:00|7469.8|7467.8|7468.3|7466.3|7474.5|7472.5|7465.3|7463.3|1022
1684512000000|2023-05-19 16:00:00|7467.8|7465.8|7467.3|7465.3|7470.5|7468.5|7461.8|7459.8|479
1684512300000|2023-05-19 16:05:00|7467.5|7465.5|7464.3|7462.3|7468|7466|7462.3|7460.3|181
1684512600000|2023-05-19 16:10:00|7464.5|7462.5|7464|7462|7466|7464|7462.3|7460.3|191
1684512900000|2023-05-19 16:15:00|7463.8|7461.8|7467.8|7465.8|7469.3|7467.3|7460|7458|281
1684513200000|2023-05-19 16:20:00|7467.5|7465.5|7466.8|7464.8|7468.5|7466.5|7466.3|7464.3|353
1684513500000|2023-05-19 16:25:00|7466.5|7464.5|7464.3|7462.3|7466.8|7464.8|7463.8|7461.8|191
1684513800000|2023-05-19 16:30:00|7464|7462|7457.8|7455.8|7464|7462|7457.3|7455.3|234
1684514100000|2023-05-19 16:35:00|7457.3|7455.3|7467.5|7465.5|7467.8|7465.8|7456.8|7454.8|261
1684514400000|2023-05-19 16:40:00|7467.8|7465.8|7468.3|7466.3|7468.5|7466.5|7466.8|7464.8|238
1684514700000|2023-05-19 16:45:00|7468|7466|7470|7468|7470|7468|7467.8|7465.8|172
1684515000000|2023-05-19 16:50:00|7469.8|7467.8|7473.5|7471.5|7473.8|7471.8|7468.8|7466.8|133
1684515300000|2023-05-19 16:55:00|7473.3|7471.3|7471.3|7469.3|7473.8|7471.8|7470.8|7468.8|106
1684515600000|2023-05-19 17:00:00|7471.5|7469.5|7474.5|7472.5|7474.8|7472.8|7470.8|7468.8|118
1684515900000|2023-05-19 17:05:00|7474.3|7472.3|7474.3|7472.3|7476.5|7474.5|7473.5|7471.5|77
1684516200000|2023-05-19 17:10:00|7474|7472|7473.8|7471.8|7474.5|7472.5|7471.8|7469.8|36
1684516500000|2023-05-19 17:15:00|7473.5|7471.5|7474.8|7472.8|7475.8|7473.8|7473.3|7471.3|49
1684516800000|2023-05-19 17:20:00|7475|7473|7475|7473|7475.5|7473.5|7472.3|7470.3|72
1684517100000|2023-05-19 17:25:00|7474.8|7472.8|7473.5|7471.5|7475.3|7473.3|7471.5|7469.5|58
1684517400000|2023-05-19 17:30:00|7473.8|7471.8|7473.5|7471.5|7474.3|7472.3|7471.8|7469.8|59
1684517700000|2023-05-19 17:35:00|7473.3|7471.3|7473.3|7471.3|7473.3|7471.3|7471|7469|117
1684518000000|2023-05-19 17:40:00|7472.8|7470.8|7471|7469|7473.5|7471.5|7470|7468|105
1684518300000|2023-05-19 17:45:00|7470.8|7468.8|7472.5|7470.5|7474.3|7472.3|7469.8|7467.8|206
1684518600000|2023-05-19 17:50:00|7472.3|7470.3|7473.8|7471.8|7473.8|7471.8|7471.3|7469.3|79
1684518900000|2023-05-19 17:55:00|7473.5|7471.5|7471.3|7469.3|7473.5|7471.5|7470.8|7468.8|58
1684519200000|2023-05-19 18:00:00|7471.8|7469.8|7468|7466|7471.8|7469.8|7467|7465|162
1684519500000|2023-05-19 18:05:00|7467.8|7465.8|7469.5|7467.5|7472.8|7470.8|7467.8|7465.8|142
1684519800000|2023-05-19 18:10:00|7469.3|7467.3|7468.5|7466.5|7470.8|7468.8|7467.8|7465.8|50
1684520100000|2023-05-19 18:15:00|7468.3|7466.3|7472|7470|7472.3|7470.3|7466|7464|187
1684520400000|2023-05-19 18:20:00|7472.3|7470.3|7473.5|7471.5|7473.8|7471.8|7471.5|7469.5|45
1684520700000|2023-05-19 18:25:00|7473.3|7471.3|7469.3|7467.3|7473.5|7471.5|7468.5|7466.5|60
1684521000000|2023-05-19 18:30:00|7469|7467|7469.3|7467.3|7469.8|7467.8|7467.3|7465.3|73
1684521300000|2023-05-19 18:35:00|7469|7467|7470.8|7468.8|7471.3|7469.3|7468.8|7466.8|71
1684521600000|2023-05-19 18:40:00|7471|7469|7470.8|7468.8|7471.8|7469.8|7469.3|7467.3|60
1684521900000|2023-05-19 18:45:00|7470.5|7468.5|7469.5|7467.5|7470.8|7468.8|7468.3|7466.3|89
1684522200000|2023-05-19 18:50:00|7469.3|7467.3|7473|7471|7473.8|7471.8|7469.3|7467.3|53
1684522500000|2023-05-19 18:55:00|7473.3|7471.3|7476|7474|7476.5|7474.5|7473.3|7471.3|53
1684522800000|2023-05-19 19:00:00|7475.8|7473.8|7474.8|7472.8|7476.5|7474.5|7474.3|7472.3|54
1684523100000|2023-05-19 19:05:00|7475|7473|7473.8|7471.8|7475.5|7473.5|7472.5|7470.5|66
1684523400000|2023-05-19 19:10:00|7474|7472|7475.3|7473.3|7476.5|7474.5|7473.8|7471.8|107
1684523700000|2023-05-19 19:15:00|7475|7473|7473.3|7471.3|7475|7473|7473.3|7471.3|97
1684524000000|2023-05-19 19:20:00|7473.5|7471.5|7474.5|7472.5|7474.5|7472.5|7472.3|7470.3|61
1684524300000|2023-05-19 19:25:00|7474.3|7472.3|7472|7470|7474.8|7472.8|7471.8|7469.8|61
1684524600000|2023-05-19 19:30:00|7471.8|7469.8|7472.3|7470.3|7473|7471|7469.8|7467.8|63
1684524900000|2023-05-19 19:35:00|7472|7470|7475.5|7473.5|7476.8|7474.8|7472|7470|61
1684525200000|2023-05-19 19:40:00|7475.8|7473.8|7478|7476|7478.8|7476.8|7475.3|7473.3|50
1684525500000|2023-05-19 19:45:00|7478.3|7476.3|7478.3|7476.3|7479.3|7477.3|7476.5|7474.5|80
1684525800000|2023-05-19 19:50:00|7478|7476|7481.5|7479.5|7481.8|7479.8|7476.5|7474.5|130
1684526100000|2023-05-19 19:55:00|7481.3|7479.3|7481.8|7479.8|7481.8|7479.8|7476.3|7474.3|249
1684526400000|2023-05-19 20:00:00|7480.7|7476.7|7476.1|7472.1|7480.7|7476.7|7476.1|7472.1|0
1684526700000|2023-05-19 20:05:00|7475.6|7471.6|7475.1|7471.1|7476.1|7472.1|7474.6|7470.6|0
1684527000000|2023-05-19 20:10:00|7474.6|7470.6|7470.9|7466.9|7475.5|7471.5|7470.6|7466.6|0
1684527300000|2023-05-19 20:15:00|7470.6|7466.6|7469.1|7465.1|7470.9|7466.9|7467.7|7463.7|0
1684527600000|2023-05-19 20:20:00|7468.7|7464.7|7468.7|7464.7|7469.6|7465.6|7467.5|7463.5|0
1684527900000|2023-05-19 20:25:00|7468.4|7464.4|7464.7|7460.7|7468.7|7464.7|7464.7|7460.7|0
1684528200000|2023-05-19 20:30:00|7464.6|7460.6|7464.3|7460.3|7465.2|7461.2|7462.5|7458.5|0
1684528500000|2023-05-19 20:35:00|7463.8|7459.8|7465.1|7461.1|7465.1|7461.1|7463.8|7459.8|0
1684528800000|2023-05-19 20:40:00|7465.2|7461.2|7466.1|7462.1|7466.1|7462.1|7465.2|7461.2|0
1684529100000|2023-05-19 20:45:00|7465.8|7461.8|7466.1|7462.1|7466.1|7462.1|7465.2|7461.2|0
1684529400000|2023-05-19 20:50:00|7466|7462|7466.1|7462.1|7466.1|7462.1|7464.9|7460.9|0
1684529700000|2023-05-19 20:55:00|7465.8|7461.8|7465.9|7461.9|7466.8|7462.8|7465.1|7461.1|0
1684706400000|2023-05-21 22:00:00|7456.3|7452.3|7464.1|7460.1|7465.3|7461.3|7454.6|7450.6|0
1684706700000|2023-05-21 22:05:00|7464.3|7460.3|7462.9|7458.9|7466.4|7462.4|7461.2|7457.2|0
1684707000000|2023-05-21 22:10:00|7463.4|7459.4|7463.1|7459.1|7465.1|7461.1|7462.1|7458.1|0
1684707300000|2023-05-21 22:15:00|7463.3|7459.3|7464.4|7460.4|7465|7461|7462.8|7458.8|0
1684707600000|2023-05-21 22:20:00|7464.5|7460.5|7466.6|7462.6|7468|7464|7464.4|7460.4|0
1684707900000|2023-05-21 22:25:00|7466.1|7462.1|7468.3|7464.3|7468.3|7464.3|7466.1|7462.1|0
1684708200000|2023-05-21 22:30:00|7468.2|7464.2|7470.1|7466.1|7470.2|7466.2|7467.4|7463.4|0
1684708500000|2023-05-21 22:35:00|7470.2|7466.2|7467.3|7463.3|7470.8|7466.8|7467.3|7463.3|0
1684708800000|2023-05-21 22:40:00|7467.4|7463.4|7469|7465|7469.5|7465.5|7467.3|7463.3|0
1684709100000|2023-05-21 22:45:00|7468.8|7464.8|7468.2|7464.2|7469|7465|7467.7|7463.7|0
1684709400000|2023-05-21 22:50:00|7468|7464|7469.5|7465.5|7469.5|7465.5|7467.7|7463.7|0
1684709700000|2023-05-21 22:55:00|7469|7465|7469.9|7465.9|7470.4|7466.4|7468.5|7464.5|0
1684710000000|2023-05-21 23:00:00|7470.4|7466.4|7472.7|7468.7|7473.2|7469.2|7469.6|7465.6|0
1684710300000|2023-05-21 23:05:00|7473.5|7469.5|7474.3|7470.3|7474.4|7470.4|7472.6|7468.6|0
1684710600000|2023-05-21 23:10:00|7474.8|7470.8|7472.6|7468.6|7475.3|7471.3|7472.6|7468.6|0
1684710900000|2023-05-21 23:15:00|7472.8|7468.8|7472.6|7469.6|7473.5|7470.5|7472.6|7468.6|0
1684711200000|2023-05-21 23:20:00|7472.7|7469.7|7473|7470|7473.8|7470.8|7472.7|7469.7|0
1684711500000|2023-05-21 23:25:00|7472.8|7469.8|7473|7470|7473.5|7470.5|7472.6|7469.6|0
1684711800000|2023-05-21 23:30:00|7472.8|7469.8|7473|7470|7473.5|7470.5|7472.7|7469.7|0
1684712100000|2023-05-21 23:35:00|7473.5|7470.5|7473.5|7470.5|7473.5|7470.5|7473|7470|0
1684712400000|2023-05-21 23:40:00|7473|7470|7473.8|7470.8|7475.5|7472.5|7473|7470|0
1684712700000|2023-05-21 23:45:00|7473.5|7470.5|7471.6|7468.6|7474.3|7471.3|7471.6|7468.6|0
1684713000000|2023-05-21 23:50:00|7471.4|7468.4|7470.7|7467.7|7472.7|7469.7|7469.9|7466.9|0
1684713300000|2023-05-21 23:55:00|7470.6|7467.6|7473.4|7470.4|7473.9|7470.9|7470.6|7467.6|0
1684713600000|2023-05-22 00:00:00|7473.1|7470.1|7473.7|7470.7|7475.4|7472.4|7468.8|7465.8|0
1684713900000|2023-05-22 00:05:00|7474|7471|7477.1|7474.1|7477.6|7474.6|7474|7471|0
1684714200000|2023-05-22 00:10:00|7476.9|7473.9|7474.9|7471.9|7477.1|7474.1|7474.6|7471.6|0
1684714500000|2023-05-22 00:15:00|7475.4|7472.4|7476.5|7473.5|7478.2|7475.2|7473.2|7470.2|0
1684714800000|2023-05-22 00:20:00|7477.4|7474.4|7478.2|7475.2|7479.9|7476.9|7477.4|7474.4|0
1684715100000|2023-05-22 00:25:00|7479.8|7476.8|7478.2|7475.2|7479.8|7476.8|7478.1|7475.1|0
1684715700000|2023-05-22 00:35:00|7478.1|7475.1|7476.3|7473.3|7478.1|7475.1|7474.6|7471.6|0
1684716000000|2023-05-22 00:40:00|7476.2|7473.2|7477.1|7474.1|7477.9|7474.9|7474.6|7471.6|0
1684716300000|2023-05-22 00:45:00|7477.9|7474.9|7478|7475|7478|7475|7477.9|7474.9|0
1684716900000|2023-05-22 00:55:00|7477.8|7474.8|7477.8|7474.8|7479.5|7476.5|7477.8|7474.8|0
1684717200000|2023-05-22 01:00:00|7477.9|7474.9|7477.8|7474.8|7477.9|7474.9|7476.1|7473.1|0
1684717500000|2023-05-22 01:05:00|7477|7474|7474.5|7471.5|7477|7474|7474.4|7471.4|0
1684717800000|2023-05-22 01:10:00|7474.4|7471.4|7476.2|7473.2|7476.2|7473.2|7474.4|7471.4|0
1684718100000|2023-05-22 01:15:00|7476.1|7473.1|7475.1|7472.1|7476.2|7473.2|7474.5|7471.5|0
1684718400000|2023-05-22 01:20:00|7475.2|7472.2|7478.5|7475.5|7478.5|7475.5|7475.2|7472.2|0
1684718700000|2023-05-22 01:25:00|7476.8|7473.8|7478.5|7475.5|7480.2|7477.2|7476.8|7473.8|0
1684719000000|2023-05-22 01:30:00|7476.8|7473.8|7476.8|7473.8|7478.5|7475.5|7476.8|7473.8|0
1684719300000|2023-05-22 01:35:00|7475.1|7472.1|7473.5|7470.5|7476.8|7473.8|7473.5|7470.5|0
1684719600000|2023-05-22 01:40:00|7473.4|7470.4|7475.1|7472.1|7475.1|7472.1|7473.4|7470.4|0
1684719900000|2023-05-22 01:45:00|7475.2|7472.2|7475.1|7472.1|7476.8|7473.8|7475.1|7472.1|0
1684720200000|2023-05-22 01:50:00|7475.2|7472.2|7475.2|7472.2|7476.9|7473.9|7475.2|7472.2|0
1684720500000|2023-05-22 01:55:00|7476.8|7473.8|7475.2|7472.2|7476.8|7473.8|7475.2|7472.2|0
1684720800000|2023-05-22 02:00:00|7475.1|7472.1|7473.5|7470.5|7475.2|7472.2|7473.5|7470.5|0
1684721100000|2023-05-22 02:05:00|7475.1|7472.1|7473.5|7470.5|7475.2|7472.2|7473.5|7470.5|0
1684721400000|2023-05-22 02:10:00|7475.1|7472.1|7473.5|7470.5|7475.1|7472.1|7473.5|7470.5|0
1684721700000|2023-05-22 02:15:00|7474.3|7471.3|7475.2|7472.2|7476.9|7473.9|7474.3|7471.3|0
1684722000000|2023-05-22 02:20:00|7476.8|7473.8|7476.9|7473.9|7476.9|7473.9|7475.2|7472.2|0
1684722300000|2023-05-22 02:25:00|7476.8|7473.8|7476.8|7473.8|7476.9|7473.9|7475.1|7472.1|0
1684722600000|2023-05-22 02:30:00|7475.2|7472.2|7475.1|7472.1|7476.8|7473.8|7475.1|7472.1|0
1684723200000|2023-05-22 02:40:00|7476.8|7473.8|7478.6|7475.6|7478.7|7475.7|7476.8|7473.8|0
1684723500000|2023-05-22 02:45:00|7477|7474|7477.8|7474.8|7478.6|7475.6|7477|7474|0
1684723800000|2023-05-22 02:50:00|7477|7474|7477|7474|7477.8|7474.8|7476.9|7473.9|0
1684724100000|2023-05-22 02:55:00|7478.6|7475.6|7478.6|7475.6|7478.7|7475.7|7478.6|7475.6|0
1684724400000|2023-05-22 03:00:00|7477|7474|7476.9|7473.9|7477|7474|7476.9|7473.9|0
1684724700000|2023-05-22 03:05:00|7477|7474|7476.9|7473.9|7477|7474|7476.9|7473.9|0
1684725000000|2023-05-22 03:10:00|7477|7474|7478.6|7475.6|7478.6|7475.6|7476.9|7473.9|0
1684725300000|2023-05-22 03:15:00|7477.8|7474.8|7477.8|7474.8|7478.6|7475.6|7477|7474|0
1684725600000|2023-05-22 03:20:00|7477|7474|7478.6|7475.6|7478.7|7475.7|7477|7474|0
1684725900000|2023-05-22 03:25:00|7478.7|7475.7|7478.7|7475.7|7478.7|7475.7|7478.7|7475.7|0
1684727100000|2023-05-22 03:45:00|7478.9|7475.9|7478.9|7475.9|7479|7476|7478.9|7475.9|0
1684727400000|2023-05-22 03:50:00|7479|7476|7478.9|7475.9|7479|7476|7478.9|7475.9|0
1684727700000|2023-05-22 03:55:00|7479|7476|7479|7476|7480.6|7477.6|7479|7476|0
1684728000000|2023-05-22 04:00:00|7480.6|7477.6|7480.7|7477.7|7480.7|7477.7|7480.6|7477.6|0
1684728300000|2023-05-22 04:05:00|7482.3|7479.3|7482.6|7479.6|7482.6|7479.6|7480.9|7477.9|0
1684728900000|2023-05-22 04:15:00|7482.7|7479.7|7482.7|7479.7|7482.7|7479.7|7482.7|7479.7|0
1684730100000|2023-05-22 04:35:00|7481|7478|7481|7478|7481|7478|7480.9|7477.9|0
1684730700000|2023-05-22 04:45:00|7480.9|7477.9|7482.6|7479.6|7482.6|7479.6|7480.9|7477.9|0
1684731000000|2023-05-22 04:50:00|7482.7|7479.7|7484.4|7481.4|7484.4|7481.4|7482.7|7479.7|0
1684731300000|2023-05-22 04:55:00|7484.3|7481.3|7481.1|7478.1|7484.3|7481.3|7481.1|7478.1|0
1684731600000|2023-05-22 05:00:00|7481|7478|7482.6|7479.6|7482.7|7479.7|7481|7478|0
1684731900000|2023-05-22 05:05:00|7483.4|7480.4|7482.5|7479.5|7483.4|7480.4|7482.5|7479.5|0
1684732200000|2023-05-22 05:10:00|7482.6|7479.6|7482.4|7479.4|7482.6|7479.6|7482.4|7479.4|0
1684732500000|2023-05-22 05:15:00|7484.1|7481.1|7482.4|7479.4|7484.1|7481.1|7482.4|7479.4|0
1684732800000|2023-05-22 05:20:00|7482.5|7479.5|7484.1|7481.1|7484.1|7481.1|7482.4|7479.4|0
1684733100000|2023-05-22 05:25:00|7482.5|7479.5|7482.5|7479.5|7483.3|7480.3|7482.4|7479.4|0
1684733400000|2023-05-22 05:30:00|7482.4|7479.4|7479.3|7476.3|7482.5|7479.5|7479.2|7476.2|0
1684733700000|2023-05-22 05:35:00|7479.2|7476.2|7479.6|7476.6|7481.1|7478.1|7479.2|7476.2|0
1684734000000|2023-05-22 05:40:00|7481.3|7478.3|7479.6|7476.6|7481.3|7478.3|7479.6|7476.6|0
1684734300000|2023-05-22 05:45:00|7481.3|7478.3|7481.3|7478.3|7481.3|7478.3|7481.2|7478.2|0
1684734600000|2023-05-22 05:50:00|7481.2|7478.2|7481.2|7478.2|7482.9|7479.9|7481.2|7478.2|0
1684734900000|2023-05-22 05:55:00|7479.6|7476.6|7477.6|7474.6|7480.4|7477.4|7477.5|7474.5|0
1684735200000|2023-05-22 06:00:00|7478.1|7474.1|7469|7467|7478.1|7474.1|7469|7467|302
1684735500000|2023-05-22 06:05:00|7469.5|7467.5|7468.8|7466.8|7471.3|7469.3|7464.8|7462.8|260
1684735800000|2023-05-22 06:10:00|7469|7467|7470|7468|7470|7468|7466.3|7464.3|68
1684736100000|2023-05-22 06:15:00|7469.8|7467.8|7467|7465|7469.8|7467.8|7466|7464|73
1684736400000|2023-05-22 06:20:00|7467.3|7465.3|7467.8|7465.8|7470.5|7468.5|7467.3|7465.3|127
1684736700000|2023-05-22 06:25:00|7468|7466|7468.5|7466.5|7469|7467|7466.3|7464.3|63
1684737000000|2023-05-22 06:30:00|7468.3|7466.3|7466.5|7464.5|7468.5|7466.5|7465.5|7463.5|67
1684737300000|2023-05-22 06:35:00|7467|7465|7466|7464|7467.5|7465.5|7465|7463|58
1684737600000|2023-05-22 06:40:00|7466.3|7464.3|7467.8|7465.8|7468.5|7466.5|7466.3|7464.3|76
1684737900000|2023-05-22 06:45:00|7467.5|7465.5|7464.8|7462.8|7467.8|7465.8|7464.3|7462.3|44
1684738200000|2023-05-22 06:50:00|7465|7463|7465.5|7463.5|7466.5|7464.5|7464.8|7462.8|37
1684738500000|2023-05-22 06:55:00|7465.3|7463.3|7468.3|7466.3|7468.5|7466.5|7465|7463|231
1684738800000|2023-05-22 07:00:00|7467.8|7466.8|7477.8|7476.8|7479.3|7478.3|7462.5|7461.5|2714
1684739100000|2023-05-22 07:05:00|7478|7477|7482.3|7481.3|7484.3|7483.3|7473.5|7472.5|1230
1684739400000|2023-05-22 07:10:00|7481.8|7480.8|7481.8|7480.8|7486.3|7485.3|7480|7479|512
1684739700000|2023-05-22 07:15:00|7483|7482|7471|7470|7483.3|7482.3|7470.8|7469.8|492
1684740000000|2023-05-22 07:20:00|7471.3|7470.3|7472|7471|7476|7475|7468.3|7467.3|663
1684740300000|2023-05-22 07:25:00|7471.8|7470.8|7479.3|7478.3|7479.3|7478.3|7468.3|7467.3|543
1684740600000|2023-05-22 07:30:00|7479|7478|7475|7474|7479|7478|7471.8|7470.8|494
1684740900000|2023-05-22 07:35:00|7474.8|7473.8|7479.5|7478.5|7481.5|7480.5|7472.3|7471.3|497
1684741200000|2023-05-22 07:40:00|7479.3|7478.3|7484.8|7483.8|7485.5|7484.5|7479.3|7478.3|332
1684741500000|2023-05-22 07:45:00|7484.5|7483.5|7485.4|7484.4|7485.4|7484.4|7480.8|7479.8|335
1684741800000|2023-05-22 07:50:00|7485.7|7484.7|7488.5|7487.5|7488.7|7487.7|7483.1|7482.1|226
1684742100000|2023-05-22 07:55:00|7488.2|7487.2|7493|7492|7494|7493|7488.2|7487.2|352
1684742400000|2023-05-22 08:00:00|7493.5|7492.5|7485.2|7484.2|7493.5|7492.5|7485.2|7484.2|261
1684742700000|2023-05-22 08:05:00|7485|7484|7484.7|7483.7|7487|7486|7481.5|7480.5|273
1684743000000|2023-05-22 08:10:00|7485|7484|7487.2|7486.2|7488|7487|7482.7|7481.7|263
1684743300000|2023-05-22 08:15:00|7487|7486|7486|7485|7488.5|7487.5|7485.2|7484.2|204
1684743600000|2023-05-22 08:20:00|7486.2|7485.2|7491.7|7490.7|7492|7491|7485.2|7484.2|219
1684743900000|2023-05-22 08:25:00|7491.5|7490.5|7491.7|7490.7|7493.7|7492.7|7490.5|7489.5|180
1684744200000|2023-05-22 08:30:00|7492|7491|7490.7|7489.7|7493|7492|7490.5|7489.5|177
1684744500000|2023-05-22 08:35:00|7491|7490|7487.5|7486.5|7491.7|7490.7|7483.5|7482.5|422
1684744800000|2023-05-22 08:40:00|7487.2|7486.2|7491.2|7490.2|7491.5|7490.5|7487.2|7486.2|119
1684745100000|2023-05-22 08:45:00|7491.5|7490.5|7491.5|7490.5|7492.2|7491.2|7489|7488|195
1684745400000|2023-05-22 08:50:00|7491.2|7490.2|7489.5|7488.5|7491.5|7490.5|7487|7486|170
1684745700000|2023-05-22 08:55:00|7489.2|7488.2|7489|7488|7489.5|7488.5|7487.2|7486.2|127
1684746000000|2023-05-22 09:00:00|7489.2|7488.2|7485|7484|7490.2|7489.2|7484.7|7483.7|182
1684746300000|2023-05-22 09:05:00|7484.7|7483.7|7482.7|7481.7|7485.5|7484.5|7482|7481|146
1684746600000|2023-05-22 09:10:00|7483|7482|7481.5|7480.5|7483.5|7482.5|7481|7480|196
1684746900000|2023-05-22 09:15:00|7481|7480|7487.2|7486.2|7487.5|7486.5|7480.7|7479.7|308
1684747200000|2023-05-22 09:20:00|7487|7486|7486|7485|7487|7486|7483.2|7482.2|225
1684747500000|2023-05-22 09:25:00|7485.5|7484.5|7482|7481|7487.5|7486.5|7481|7480|396
1684747800000|2023-05-22 09:30:00|7481.5|7480.5|7479|7478|7483|7482|7478.7|7477.7|438
1684748100000|2023-05-22 09:35:00|7479.5|7478.5|7482.7|7481.7|7482.7|7481.7|7479|7478|184
1684748400000|2023-05-22 09:40:00|7482.5|7481.5|7479.5|7478.5|7483|7482|7478.7|7477.7|196
1684748700000|2023-05-22 09:45:00|7479.2|7478.2|7479.5|7478.5|7480.5|7479.5|7476.5|7475.5|165
1684749000000|2023-05-22 09:50:00|7479.7|7478.7|7482.5|7481.5|7483.2|7482.2|7479.7|7478.7|145
1684749300000|2023-05-22 09:55:00|7482.2|7481.2|7479.5|7478.5|7482.5|7481.5|7478.7|7477.7|109
1684749600000|2023-05-22 10:00:00|7479|7478|7481.5|7480.5|7482|7481|7477.5|7476.5|237
1684749900000|2023-05-22 10:05:00|7482|7481|7480.5|7479.5|7482.5|7481.5|7480.2|7479.2|224
1684750200000|2023-05-22 10:10:00|7480.2|7479.2|7480|7479|7481.2|7480.2|7477.7|7476.7|173
1684750500000|2023-05-22 10:15:00|7479.7|7478.7|7480.5|7479.5|7481.5|7480.5|7478.7|7477.7|102
1684750800000|2023-05-22 10:20:00|7480.2|7479.2|7480.5|7479.5|7481.5|7480.5|7479|7478|144
1684751100000|2023-05-22 10:25:00|7480.7|7479.7|7478.5|7477.5|7481.5|7480.5|7478|7477|149
1684751400000|2023-05-22 10:30:00|7478.2|7477.2|7476|7475|7479|7478|7474.7|7473.7|248
1684751700000|2023-05-22 10:35:00|7475.7|7474.7|7474|7473|7476.7|7475.7|7473|7472|174
1684752000000|2023-05-22 10:40:00|7473.7|7472.7|7468.7|7467.7|7474.5|7473.5|7468.2|7467.2|202
1684752300000|2023-05-22 10:45:00|7468.5|7467.5|7469.5|7468.5|7471|7470|7467|7466|229
1684752600000|2023-05-22 10:50:00|7469.2|7468.2|7468.7|7467.7|7469.5|7468.5|7465.2|7464.2|234
1684752900000|2023-05-22 10:55:00|7468.5|7467.5|7472.7|7471.7|7474|7473|7467|7466|256
1684753200000|2023-05-22 11:00:00|7472.5|7471.5|7467.7|7466.7|7472.5|7471.5|7466.5|7465.5|224
1684753500000|2023-05-22 11:05:00|7468|7467|7466.5|7465.5|7470|7469|7466.2|7465.2|129
1684753800000|2023-05-22 11:10:00|7466.7|7465.7|7466|7465|7467.5|7466.5|7463.5|7462.5|230
1684754100000|2023-05-22 11:15:00|7465.7|7464.7|7467|7466|7467|7466|7464.2|7463.2|187
1684754400000|2023-05-22 11:20:00|7466.7|7465.7|7463.5|7462.5|7467.5|7466.5|7463.5|7462.5|90
1684754700000|2023-05-22 11:25:00|7463.7|7462.7|7462.5|7461.5|7464|7463|7462|7461|121
1684755000000|2023-05-22 11:30:00|7462.2|7461.2|7468|7467|7469.2|7468.2|7461.2|7460.2|335
1684755300000|2023-05-22 11:35:00|7467.7|7466.7|7464.5|7463.5|7467.7|7466.7|7461.7|7460.7|222
1684755600000|2023-05-22 11:40:00|7464.7|7463.7|7467.4|7466.4|7468.4|7467.4|7463.7|7462.7|152
1684755900000|2023-05-22 11:45:00|7467.7|7466.7|7467.7|7466.7|7467.7|7466.7|7465.2|7464.2|154
1684756200000|2023-05-22 11:50:00|7467.4|7466.4|7469.7|7468.7|7471.2|7470.2|7466.9|7465.9|345
1684756500000|2023-05-22 11:55:00|7469.9|7468.9|7472.7|7471.7|7472.7|7471.7|7467.4|7466.4|176
1684756800000|2023-05-22 12:00:00|7472.2|7471.2|7471.4|7470.4|7472.2|7471.2|7468.7|7467.7|175
1684757100000|2023-05-22 12:05:00|7471.2|7470.2|7467.2|7466.2|7471.7|7470.7|7467.2|7466.2|123
1684757400000|2023-05-22 12:10:00|7467.4|7466.4|7465.2|7464.2|7468.2|7467.2|7464.7|7463.7|199
1684757700000|2023-05-22 12:15:00|7464.9|7463.9|7467.7|7466.7|7468.2|7467.2|7464.4|7463.4|177
1684758000000|2023-05-22 12:20:00|7467.4|7466.4|7471.7|7470.7|7472.2|7471.2|7467.2|7466.2|213
1684758300000|2023-05-22 12:25:00|7471.4|7470.4|7468.4|7467.4|7471.4|7470.4|7468.2|7467.2|170
1684758600000|2023-05-22 12:30:00|7468.7|7467.7|7466.4|7465.4|7468.7|7467.7|7464.2|7463.2|205
1684758900000|2023-05-22 12:35:00|7466.7|7465.7|7465.9|7464.9|7466.7|7465.7|7464.2|7463.2|181
1684759200000|2023-05-22 12:40:00|7466.2|7465.2|7465.7|7464.7|7466.7|7465.7|7464.2|7463.2|162
1684759500000|2023-05-22 12:45:00|7466.2|7465.2|7467.2|7466.2|7468.2|7467.2|7465.7|7464.7|207
1684759800000|2023-05-22 12:50:00|7466.9|7465.9|7466.2|7465.2|7467.7|7466.7|7465.2|7464.2|143
1684760100000|2023-05-22 12:55:00|7466.4|7465.4|7468.4|7467.4|7468.4|7467.4|7466.2|7465.2|97
1684760400000|2023-05-22 13:00:00|7468.7|7467.7|7466.9|7465.9|7469.4|7468.4|7466.2|7465.2|257
1684760700000|2023-05-22 13:05:00|7467.2|7466.2|7468.7|7467.7|7469.4|7468.4|7465.7|7464.7|276
1684761000000|2023-05-22 13:10:00|7468.4|7467.4|7467.2|7466.2|7468.7|7467.7|7466.7|7465.7|137
1684761300000|2023-05-22 13:15:00|7466.9|7465.9|7466.7|7465.7|7469.2|7468.2|7465.2|7464.2|151
1684761600000|2023-05-22 13:20:00|7466.2|7465.2|7467.4|7466.4|7469.4|7468.4|7465.9|7464.9|221
1684761900000|2023-05-22 13:25:00|7467.2|7466.2|7467.7|7466.7|7468.7|7467.7|7466.2|7465.2|254
1684762200000|2023-05-22 13:30:00|7467.2|7466.2|7472.7|7471.7|7474.9|7473.9|7466.7|7465.7|531
1684762500000|2023-05-22 13:35:00|7472.9|7471.9|7472.2|7471.2|7473.9|7472.9|7469.9|7468.9|393
1684762800000|2023-05-22 13:40:00|7471.9|7470.9|7471.4|7470.4|7475.2|7474.2|7470.7|7469.7|319
1684763100000|2023-05-22 13:45:00|7471.2|7470.2|7471.7|7470.7|7473.2|7472.2|7468.7|7467.7|367
1684763400000|2023-05-22 13:50:00|7471.9|7470.9|7472.4|7471.4|7473.9|7472.9|7470.2|7469.2|254
1684763700000|2023-05-22 13:55:00|7472.2|7471.2|7467.2|7466.2|7473.7|7472.7|7466.4|7465.4|258
1684764000000|2023-05-22 14:00:00|7466.7|7465.7|7465.2|7464.2|7467.2|7466.2|7462.2|7461.2|440
1684764300000|2023-05-22 14:05:00|7464.9|7463.9|7454.7|7453.7|7466.7|7465.7|7451.7|7450.7|697
1684764600000|2023-05-22 14:10:00|7454.8|7453.8|7465.8|7464.8|7466.8|7465.8|7454.5|7453.5|744
1684764900000|2023-05-22 14:15:00|7466|7465|7465.3|7464.3|7466.8|7465.8|7461.8|7460.8|385
1684765200000|2023-05-22 14:20:00|7465.5|7464.5|7468|7467|7468.8|7467.8|7462.8|7461.8|1380
1684765500000|2023-05-22 14:25:00|7468.3|7467.3|7468.5|7467.5|7469.3|7468.3|7463.3|7462.3|626
1684765800000|2023-05-22 14:30:00|7468.8|7467.8|7469|7468|7470.8|7469.8|7466.8|7465.8|199
1684766100000|2023-05-22 14:35:00|7469.3|7468.3|7467.5|7466.5|7470.3|7469.3|7465.8|7464.8|282
1684766400000|2023-05-22 14:40:00|7467.3|7466.3|7467.8|7466.8|7468.8|7467.8|7466.3|7465.3|222
1684766700000|2023-05-22 14:45:00|7467.5|7466.5|7467.8|7466.8|7469.8|7468.8|7466.3|7465.3|1231
1684767000000|2023-05-22 14:50:00|7467.5|7466.5|7471.3|7470.3|7471.3|7470.3|7467|7466|1343
1684767300000|2023-05-22 14:55:00|7471.8|7470.8|7471.8|7470.8|7472.3|7471.3|7468.8|7467.8|425
1684767600000|2023-05-22 15:00:00|7472.8|7471.8|7471.8|7470.8|7473.5|7472.5|7469.3|7468.3|423
1684767900000|2023-05-22 15:05:00|7472|7471|7472.8|7471.8|7475.3|7474.3|7471.5|7470.5|408
1684768200000|2023-05-22 15:10:00|7473|7472|7474.8|7473.8|7475|7474|7471|7470|253
1684768500000|2023-05-22 15:15:00|7475.3|7474.3|7473.3|7472.3|7476.8|7475.8|7472.8|7471.8|368
1684768800000|2023-05-22 15:20:00|7473|7472|7477.8|7476.8|7477.8|7476.8|7472.3|7471.3|389
1684769100000|2023-05-22 15:25:00|7477.5|7476.5|7476.8|7475.8|7477.8|7476.8|7475.3|7474.3|539
1684769400000|2023-05-22 15:30:00|7475.8|7474.8|7478.3|7476.3|7478.3|7476.3|7470.8|7468.8|2727
1684769700000|2023-05-22 15:35:00|7478.5|7476.5|7474|7472|7478.5|7476.5|7472.5|7470.5|1412
1684770000000|2023-05-22 15:40:00|7474.3|7472.3|7476.8|7474.8|7477|7475|7473.3|7471.3|980
1684770300000|2023-05-22 15:45:00|7476.3|7474.3|7475.8|7473.8|7477.3|7475.3|7474.8|7472.8|150
1684770600000|2023-05-22 15:50:00|7476|7474|7478.8|7476.8|7479.3|7477.3|7476|7474|142
1684770900000|2023-05-22 15:55:00|7479|7477|7481.8|7479.8|7482.3|7480.3|7478.5|7476.5|112
1684771200000|2023-05-22 16:00:00|7482|7480|7484.3|7482.3|7485.5|7483.5|7482|7480|196
1684771500000|2023-05-22 16:05:00|7484.5|7482.5|7483.3|7481.3|7484.5|7482.5|7482.3|7480.3|187
1684771800000|2023-05-22 16:10:00|7482.8|7480.8|7485.3|7483.3|7485.3|7483.3|7481.3|7479.3|200
1684772100000|2023-05-22 16:15:00|7485|7483|7482.8|7480.8|7485.3|7483.3|7482.3|7480.3|121
1684772400000|2023-05-22 16:20:00|7482.5|7480.5|7478.8|7476.8|7483.3|7481.3|7477.8|7475.8|146
1684772700000|2023-05-22 16:25:00|7478.5|7476.5|7477.3|7475.3|7480.8|7478.8|7477.3|7475.3|122
1684773000000|2023-05-22 16:30:00|7477.5|7475.5|7477.8|7475.8|7479.8|7477.8|7476.8|7474.8|126
1684773300000|2023-05-22 16:35:00|7478.3|7476.3|7478.8|7476.8|7480.5|7478.5|7477.8|7475.8|66
1684773600000|2023-05-22 16:40:00|7479|7477|7478.3|7476.3|7479.3|7477.3|7477.8|7475.8|61
1684773900000|2023-05-22 16:45:00|7478.5|7476.5|7477.5|7475.5|7480.3|7478.3|7477.3|7475.3|74
1684774200000|2023-05-22 16:50:00|7477.8|7475.8|7479|7477|7479.8|7477.8|7477.3|7475.3|26
1684774500000|2023-05-22 16:55:00|7478.8|7476.8|7479.3|7477.3|7480.3|7478.3|7478.3|7476.3|68
1684774800000|2023-05-22 17:00:00|7479.5|7477.5|7478.8|7476.8|7482.3|7480.3|7478.8|7476.8|123
1684775100000|2023-05-22 17:05:00|7479|7477|7479|7477|7481|7479|7477.8|7475.8|25
1684775400000|2023-05-22 17:10:00|7479.3|7477.3|7473|7471|7480|7478|7471.3|7469.3|435
1684775700000|2023-05-22 17:15:00|7472.8|7470.8|7476.5|7474.5|7476.8|7474.8|7470.5|7468.5|76
1684776000000|2023-05-22 17:20:00|7476.8|7474.8|7478.3|7476.3|7479|7477|7475.8|7473.8|52
1684776300000|2023-05-22 17:25:00|7478.5|7476.5|7478.3|7476.3|7479.3|7477.3|7477.5|7475.5|28
1684776600000|2023-05-22 17:30:00|7478.5|7476.5|7480|7478|7480.3|7478.3|7478.3|7476.3|13
1684776900000|2023-05-22 17:35:00|7479.8|7477.8|7480|7478|7480.8|7478.8|7479.5|7477.5|7
1684777200000|2023-05-22 17:40:00|7480.3|7478.3|7479.8|7477.8|7480.8|7478.8|7479|7477|16
1684777500000|2023-05-22 17:45:00|7480|7478|7479.3|7477.3|7480.8|7478.8|7478.5|7476.5|39
1684777800000|2023-05-22 17:50:00|7479|7477|7477.8|7475.8|7479.5|7477.5|7477.8|7475.8|18
1684778100000|2023-05-22 17:55:00|7478|7476|7477|7475|7479|7477|7476.5|7474.5|30
1684778400000|2023-05-22 18:00:00|7477.3|7475.3|7477.3|7475.3|7477.3|7475.3|7476|7474|17
1684778700000|2023-05-22 18:05:00|7477|7475|7478.3|7476.3|7478.5|7476.5|7476.3|7474.3|13
1684779000000|2023-05-22 18:10:00|7478|7476|7476.8|7474.8|7478.3|7476.3|7475.5|7473.5|56
1684779300000|2023-05-22 18:15:00|7476.5|7474.5|7479.8|7477.8|7480.3|7478.3|7476.3|7474.3|66
1684779600000|2023-05-22 18:20:00|7480|7478|7478.8|7476.8|7480.3|7478.3|7478.8|7476.8|39
1684779900000|2023-05-22 18:25:00|7479|7477|7482.8|7480.8|7482.8|7480.8|7478.8|7476.8|35
1684780200000|2023-05-22 18:30:00|7483|7481|7482.8|7480.8|7483.5|7481.5|7482|7480|35
1684780500000|2023-05-22 18:35:00|7482.5|7480.5|7481.5|7479.5|7482.5|7480.5|7481.3|7479.3|14
1684780800000|2023-05-22 18:40:00|7481.3|7479.3|7483|7481|7483|7481|7480.8|7478.8|45
1684781100000|2023-05-22 18:45:00|7483.3|7481.3|7484.3|7482.3|7484.3|7482.3|7482.3|7480.3|24
1684781400000|2023-05-22 18:50:00|7484.5|7482.5|7484.5|7482.5|7486.8|7484.8|7484.3|7482.3|65
1684781700000|2023-05-22 18:55:00|7484.3|7482.3|7483.3|7481.3|7484.3|7482.3|7481|7479|55
1684782000000|2023-05-22 19:00:00|7483.5|7481.5|7483|7481|7484.8|7482.8|7482.5|7480.5|17
1684782300000|2023-05-22 19:05:00|7483.3|7481.3|7481.8|7479.8|7483.5|7481.5|7481|7479|20
1684782600000|2023-05-22 19:10:00|7481.5|7479.5|7480.3|7478.3|7482.3|7480.3|7480|7478|44
1684782900000|2023-05-22 19:15:00|7480.5|7478.5|7481|7479|7482|7480|7478.8|7476.8|116
1684783200000|2023-05-22 19:20:00|7480.8|7478.8|7476.3|7474.3|7480.8|7478.8|7476|7474|32
1684783500000|2023-05-22 19:25:00|7476.5|7474.5|7474.8|7472.8|7476.8|7474.8|7473.3|7471.3|43
1684783800000|2023-05-22 19:30:00|7475|7473|7473|7471|7475.3|7473.3|7472.5|7470.5|27
1684784100000|2023-05-22 19:35:00|7472.8|7470.8|7472.5|7470.5|7473.3|7471.3|7471.3|7469.3|34
1684784400000|2023-05-22 19:40:00|7472.3|7470.3|7473|7471|7473.8|7471.8|7471.8|7469.8|21
1684784700000|2023-05-22 19:45:00|7472.8|7470.8|7472|7470|7473.8|7471.8|7471.8|7469.8|68
1684785000000|2023-05-22 19:50:00|7471.8|7469.8|7474.5|7472.5|7474.8|7472.8|7470.5|7468.5|77
1684785300000|2023-05-22 19:55:00|7474.3|7472.3|7476|7474|7476|7474|7471.3|7469.3|156
1684785600000|2023-05-22 20:00:00|7477.1|7473.1|7480.7|7476.7|7481.5|7477.5|7476.3|7472.3|0
1684785900000|2023-05-22 20:05:00|7480.2|7476.2|7480.1|7476.1|7481.2|7477.2|7479|7475|0
1684786200000|2023-05-22 20:10:00|7479.8|7475.8|7479.5|7475.5|7481.5|7477.5|7479.3|7475.3|0
1684786500000|2023-05-22 20:15:00|7479.6|7475.6|7479|7475|7479.6|7475.6|7478.6|7474.6|0
1684786800000|2023-05-22 20:20:00|7478.6|7474.6|7479.5|7475.5|7479.5|7475.5|7478.6|7474.6|0
1684787100000|2023-05-22 20:25:00|7479.3|7475.3|7479|7475|7479.5|7475.5|7479|7475|0
1684787400000|2023-05-22 20:30:00|7479.5|7475.5|7479|7475|7479.5|7475.5|7478.6|7474.6|0
1684787700000|2023-05-22 20:35:00|7478.6|7474.6|7478.1|7474.1|7478.6|7474.6|7477.6|7473.6|0
1684788000000|2023-05-22 20:40:00|7478.6|7474.6|7479|7475|7479.5|7475.5|7478.6|7474.6|0
1684788300000|2023-05-22 20:45:00|7478.6|7474.6|7480.3|7476.3|7480.3|7476.3|7478.1|7474.1|0
1684788600000|2023-05-22 20:50:00|7480.8|7476.8|7481.1|7477.1|7482.1|7478.1|7480.4|7476.4|0
1684788900000|2023-05-22 20:55:00|7481.4|7477.4|7480.9|7476.9|7482.1|7478.1|7480.8|7476.8|0
1684789200000|2023-05-22 21:00:00|7480.6|7476.6|7481.4|7477.4|7481.6|7477.6|7480.6|7476.6|0
1684789500000|2023-05-22 21:05:00|7481.6|7477.6|7481.4|7477.4|7481.6|7477.6|7481.4|7477.4|0
1684789800000|2023-05-22 21:10:00|7480.2|7476.2|7481.6|7477.6|7481.6|7477.6|7480.2|7476.2|0
1684790100000|2023-05-22 21:15:00|7480.4|7476.4|7481.9|7477.9|7481.9|7477.9|7480.2|7476.2|0
1684790400000|2023-05-22 21:20:00|7481.6|7477.6|7480.6|7476.6|7481.9|7477.9|7480.6|7476.6|0
1684790700000|2023-05-22 21:25:00|7480.2|7476.2|7480.9|7476.9|7481.6|7477.6|7480.1|7476.1|0
1684791000000|2023-05-22 21:30:00|7480.8|7476.8|7480.8|7476.8|7481.3|7477.3|7480.8|7476.8|0
1684791300000|2023-05-22 21:35:00|7481|7477|7481.7|7477.7|7481.7|7477.7|7481|7477|0
1684791600000|2023-05-22 21:40:00|7481.5|7477.5|7481.8|7477.8|7481.8|7477.8|7481.5|7477.5|0
1684791900000|2023-05-22 21:45:00|7481.9|7477.9|7482.1|7478.1|7482.1|7478.1|7481.8|7477.8|0
1684792200000|2023-05-22 21:50:00|7481.9|7477.9|7481.9|7477.9|7481.9|7477.9|7481.9|7477.9|0
1684792500000|2023-05-22 21:55:00|7481.8|7477.8|7481.9|7477.9|7481.9|7477.9|7480.2|7476.2|0
1684792800000|2023-05-22 22:00:00|7480.7|7476.7|7478.7|7474.7|7481.3|7477.3|7478.7|7474.7|0
1684793100000|2023-05-22 22:05:00|7479.2|7475.2|7480.9|7476.9|7482|7478|7479.2|7475.2|0
1684793400000|2023-05-22 22:10:00|7481.4|7477.4|7480.9|7476.9|7481.4|7477.4|7480.9|7476.9|0
1684793700000|2023-05-22 22:15:00|7481.3|7477.3|7483.1|7479.1|7483.1|7479.1|7480.9|7476.9|0
1684794000000|2023-05-22 22:20:00|7483.3|7479.3|7481.7|7477.7|7483.3|7479.3|7481.6|7477.6|0
1684794300000|2023-05-22 22:25:00|7481.9|7477.9|7481.2|7477.2|7482.2|7478.2|7481.2|7477.2|0
1684794600000|2023-05-22 22:30:00|7481.7|7477.7|7483.4|7479.4|7483.9|7479.9|7481.7|7477.7|0
1684794900000|2023-05-22 22:35:00|7483.8|7479.8|7483.4|7479.4|7483.9|7479.9|7483.1|7479.1|0
1684795200000|2023-05-22 22:40:00|7483.1|7479.1|7483.1|7479.1|7483.4|7479.4|7483.1|7479.1|0
1684795500000|2023-05-22 22:45:00|7483|7479|7483.1|7479.1|7483.4|7479.4|7482.5|7478.5|0
1684795800000|2023-05-22 22:50:00|7483.2|7479.2|7483.9|7479.9|7483.9|7479.9|7483.1|7479.1|0
1684796100000|2023-05-22 22:55:00|7483.7|7479.7|7483.4|7479.4|7483.9|7479.9|7483.4|7479.4|0
1684796400000|2023-05-22 23:00:00|7483.9|7479.9|7492.7|7488.7|7493.2|7489.2|7480.9|7476.9|0
1684796700000|2023-05-22 23:05:00|7492|7488|7489|7485|7494.7|7490.7|7489|7485|0
1684797000000|2023-05-22 23:10:00|7489.5|7485.5|7488.7|7484.7|7490.3|7486.3|7487.8|7483.8|0
1684797300000|2023-05-22 23:15:00|7489.2|7485.2|7490.9|7487.9|7490.9|7487.9|7488.2|7485.2|0
1684797600000|2023-05-22 23:20:00|7490.6|7487.6|7491.9|7488.9|7496.6|7493.6|7490.4|7487.4|0
1684797900000|2023-05-22 23:25:00|7491.6|7488.6|7492.4|7489.4|7493.1|7490.1|7491.6|7488.6|0
1684798200000|2023-05-22 23:30:00|7492.8|7489.8|7492.3|7489.3|7493.4|7490.4|7492|7489|0
1684798500000|2023-05-22 23:35:00|7492.7|7489.7|7491|7488|7492.9|7489.9|7491|7488|0
1684798800000|2023-05-22 23:40:00|7490.7|7487.7|7492|7489|7492|7489|7490.6|7487.6|0
1684799100000|2023-05-22 23:45:00|7491.7|7488.7|7491.5|7488.5|7492.8|7489.8|7491.5|7488.5|0
1684799400000|2023-05-22 23:50:00|7491.6|7488.6|7491.5|7488.5|7492.8|7489.8|7491.1|7488.1|0
1684799700000|2023-05-22 23:55:00|7491.3|7488.3|7491.5|7488.5|7492.2|7489.2|7490.6|7487.6|0
1684800000000|2023-05-23 00:00:00|7492|7489|7491.7|7488.7|7495|7492|7491.1|7488.1|0
1684800300000|2023-05-23 00:05:00|7492|7489|7492.6|7489.6|7493.4|7490.4|7490.8|7487.8|0
1684800600000|2023-05-23 00:10:00|7492.5|7489.5|7488.9|7485.9|7492.5|7489.5|7488.9|7485.9|0
1684800900000|2023-05-23 00:15:00|7489.4|7486.4|7489|7486|7489.8|7486.8|7484|7481|0
1684801500000|2023-05-23 00:25:00|7487.3|7484.3|7487.3|7484.3|7489|7486|7487.2|7484.2|0
1684801800000|2023-05-23 00:30:00|7488.1|7485.1|7489|7486|7489|7486|7488.1|7485.1|0
1684802100000|2023-05-23 00:35:00|7487.3|7484.3|7487.3|7484.3|7489|7486|7485.6|7482.6|0
1684802400000|2023-05-23 00:40:00|7489|7486|7487.3|7484.3|7489|7486|7485.6|7482.6|0
1684802700000|2023-05-23 00:45:00|7487.4|7484.4|7485.8|7482.8|7489|7486|7485.7|7482.7|0
1684803000000|2023-05-23 00:50:00|7485.7|7482.7|7485.8|7482.8|7485.8|7482.8|7485.7|7482.7|0
1684803300000|2023-05-23 00:55:00|7486.6|7483.6|7487.4|7484.4|7487.4|7484.4|7485.7|7482.7|0
1684803600000|2023-05-23 01:00:00|7486.6|7483.6|7484.1|7481.1|7487.4|7484.4|7484.1|7481.1|0
1684803900000|2023-05-23 01:05:00|7485.8|7482.8|7485.8|7482.8|7485.8|7482.8|7485.8|7482.8|0
1684804200000|2023-05-23 01:10:00|7487.4|7484.4|7487.5|7484.5|7487.5|7484.5|7487.4|7484.4|0
1684804500000|2023-05-23 01:15:00|7489.1|7486.1|7489.1|7486.1|7489.1|7486.1|7485.8|7482.8|0
1684804800000|2023-05-23 01:20:00|7489.2|7486.2|7487.5|7484.5|7490.8|7487.8|7487.5|7484.5|0
1684805100000|2023-05-23 01:25:00|7489.2|7486.2|7489.2|7486.2|7489.2|7486.2|7487.5|7484.5|0
1684805400000|2023-05-23 01:30:00|7490.9|7487.9|7489.2|7486.2|7490.9|7487.9|7489.1|7486.1|0
1684805700000|2023-05-23 01:35:00|7490.9|7487.9|7489.2|7486.2|7490.9|7487.9|7489.2|7486.2|0
1684806000000|2023-05-23 01:40:00|7488.4|7485.4|7487.6|7484.6|7488.4|7485.4|7487.5|7484.5|0
1684806300000|2023-05-23 01:45:00|7489.3|7486.3|7492.8|7489.8|7494.6|7491.6|7487.6|7484.6|0
1684806600000|2023-05-23 01:50:00|7492.9|7489.9|7491.2|7488.2|7492.9|7489.9|7491.2|7488.2|0
1684806900000|2023-05-23 01:55:00|7491.1|7488.1|7487.8|7484.8|7491.2|7488.2|7487.8|7484.8|0
1684807200000|2023-05-23 02:00:00|7488.6|7485.6|7487.9|7484.9|7488.6|7485.6|7487.8|7484.8|0
1684807500000|2023-05-23 02:05:00|7487.8|7484.8|7486.3|7483.3|7487.9|7484.9|7484.6|7481.6|0
1684807800000|2023-05-23 02:10:00|7486.4|7483.4|7484.8|7481.8|7486.4|7483.4|7484.7|7481.7|0
1684808100000|2023-05-23 02:15:00|7484.9|7481.9|7484.9|7481.9|7486.5|7483.5|7483.2|7480.2|0
1684808400000|2023-05-23 02:20:00|7484.1|7481.1|7486.6|7483.6|7486.6|7483.6|7484.1|7481.1|0
1684808700000|2023-05-23 02:25:00|7484.9|7481.9|7486.6|7483.6|7486.6|7483.6|7484.9|7481.9|0
1684809000000|2023-05-23 02:30:00|7484.9|7481.9|7485|7482|7485|7482|7484.9|7481.9|0
1684809300000|2023-05-23 02:35:00|7486.6|7483.6|7488.2|7485.2|7488.3|7485.3|7486.6|7483.6|0
1684809600000|2023-05-23 02:40:00|7486.6|7483.6|7486.5|7483.5|7486.6|7483.6|7486.5|7483.5|0
1684809900000|2023-05-23 02:45:00|7485.7|7482.7|7484.9|7481.9|7485.7|7482.7|7484.9|7481.9|0
1684810200000|2023-05-23 02:50:00|7486.6|7483.6|7486.6|7483.6|7486.6|7483.6|7486.6|7483.6|0
1684810500000|2023-05-23 02:55:00|7488.3|7485.3|7486.6|7483.6|7488.3|7485.3|7486.6|7483.6|0
1684810800000|2023-05-23 03:00:00|7485.8|7482.8|7484.9|7481.9|7485.8|7482.8|7484.9|7481.9|0
1684811100000|2023-05-23 03:05:00|7485|7482|7485|7482|7485|7482|7485|7482|0
1684811400000|2023-05-23 03:10:00|7484.9|7481.9|7483.2|7480.2|7485|7482|7483.2|7480.2|0
1684811700000|2023-05-23 03:15:00|7483.3|7480.3|7483.2|7480.2|7483.3|7480.3|7483.2|7480.2|0
1684812000000|2023-05-23 03:20:00|7483.3|7480.3|7483.3|7480.3|7484.9|7481.9|7483.2|7480.2|0
1684812300000|2023-05-23 03:25:00|7483.2|7480.2|7483.3|7480.3|7483.3|7480.3|7483.2|7480.2|0
1684812600000|2023-05-23 03:30:00|7485|7482|7485|7482|7485|7482|7483.3|7480.3|0
1684812900000|2023-05-23 03:35:00|7483.4|7480.4|7481.6|7478.6|7485|7482|7481.6|7478.6|0
1684813200000|2023-05-23 03:40:00|7481.7|7478.7|7480|7477|7481.7|7478.7|7480|7477|0
1684813500000|2023-05-23 03:45:00|7479.9|7476.9|7478.2|7475.2|7480|7477|7476.5|7473.5|0
1684813800000|2023-05-23 03:50:00|7478.3|7475.3|7480.1|7477.1|7480.9|7477.9|7478.2|7475.2|0
1684814100000|2023-05-23 03:55:00|7480.2|7477.2|7480.2|7477.2|7480.2|7477.2|7480.1|7477.1|0
1684814400000|2023-05-23 04:00:00|7480.1|7477.1|7476.9|7473.9|7480.2|7477.2|7476.8|7473.8|0
1684814700000|2023-05-23 04:05:00|7476.8|7473.8|7476.8|7473.8|7476.9|7473.9|7476.7|7473.7|0
1684815000000|2023-05-23 04:10:00|7476.7|7473.7|7475.2|7472.2|7476.8|7473.8|7473.4|7470.4|0
1684815300000|2023-05-23 04:15:00|7474.4|7471.4|7475.4|7472.4|7475.4|7472.4|7473.6|7470.6|0
1684815600000|2023-05-23 04:20:00|7475.3|7472.3|7477.1|7474.1|7477.1|7474.1|7475.3|7472.3|0
1684815900000|2023-05-23 04:25:00|7477|7474|7477.2|7474.2|7477.2|7474.2|7475.4|7472.4|0
1684816200000|2023-05-23 04:30:00|7477.1|7474.1|7477.1|7474.1|7477.2|7474.2|7475.5|7472.5|0
1684816500000|2023-05-23 04:35:00|7475.5|7472.5|7477.1|7474.1|7477.1|7474.1|7475.5|7472.5|0
1684816800000|2023-05-23 04:40:00|7477.2|7474.2|7475.5|7472.5|7477.2|7474.2|7475.4|7472.4|0
1684817100000|2023-05-23 04:45:00|7475.4|7472.4|7473.8|7470.8|7475.4|7472.4|7473.7|7470.7|0
1684817400000|2023-05-23 04:50:00|7473.7|7470.7|7473.8|7470.8|7474.7|7471.7|7473.7|7470.7|0
1684817700000|2023-05-23 04:55:00|7473.9|7470.9|7475.5|7472.5|7475.5|7472.5|7473.8|7470.8|0
1684818000000|2023-05-23 05:00:00|7473.8|7470.8|7475.5|7472.5|7475.5|7472.5|7473.8|7470.8|0
1684818300000|2023-05-23 05:05:00|7475.6|7472.6|7474|7471|7475.6|7472.6|7473.9|7470.9|0
1684818600000|2023-05-23 05:10:00|7473.9|7470.9|7474|7471|7475.6|7472.6|7473.9|7470.9|0
1684818900000|2023-05-23 05:15:00|7475.6|7472.6|7475.6|7472.6|7475.7|7472.7|7475.6|7472.6|0
1684819200000|2023-05-23 05:20:00|7474|7471|7472.3|7469.3|7474|7471|7472.3|7469.3|0
1684819500000|2023-05-23 05:25:00|7472.4|7469.4|7470.7|7467.7|7472.4|7469.4|7470.7|7467.7|0
1684819800000|2023-05-23 05:30:00|7469|7466|7472.6|7469.6|7472.6|7469.6|7469|7466|0
1684820100000|2023-05-23 05:35:00|7472.5|7469.5|7472.5|7469.5|7472.6|7469.6|7472.5|7469.5|0
1684820400000|2023-05-23 05:40:00|7473.4|7470.4|7472.5|7469.5|7474.2|7471.2|7472.5|7469.5|0
1684820700000|2023-05-23 05:45:00|7472.6|7469.6|7474.2|7471.2|7474.2|7471.2|7472.5|7469.5|0
1684821000000|2023-05-23 05:50:00|7475.1|7472.1|7475.9|7472.9|7475.9|7472.9|7475.1|7472.1|0
1684821300000|2023-05-23 05:55:00|7476.7|7473.7|7475.9|7472.9|7477.6|7474.6|7475.9|7472.9|0
1684821600000|2023-05-23 06:00:00|7476.4|7472.4|7468.3|7466.3|7477.8|7475.8|7468.3|7466.3|325
1684821900000|2023-05-23 06:05:00|7467.8|7465.8|7466.8|7464.8|7470.3|7468.3|7465.3|7463.3|165
1684822200000|2023-05-23 06:10:00|7466.5|7464.5|7463.8|7461.8|7468.3|7466.3|7463.3|7461.3|152
1684822500000|2023-05-23 06:15:00|7463.5|7461.5|7463.5|7461.5|7465.8|7463.8|7462.5|7460.5|71
1684822800000|2023-05-23 06:20:00|7463.8|7461.8|7465.5|7463.5|7466.8|7464.8|7463|7461|57
1684823100000|2023-05-23 06:25:00|7465.3|7463.3|7465.3|7463.3|7466.8|7464.8|7463.8|7461.8|41
1684823400000|2023-05-23 06:30:00|7465|7463|7465|7463|7465.5|7463.5|7462.5|7460.5|75
1684823700000|2023-05-23 06:35:00|7464.8|7462.8|7460|7458|7465|7463|7459.3|7457.3|49
1684824000000|2023-05-23 06:40:00|7460.3|7458.3|7463.8|7461.8|7464.5|7462.5|7460|7458|61
1684824300000|2023-05-23 06:45:00|7463.5|7461.5|7460.8|7458.8|7464.3|7462.3|7460|7458|78
1684824600000|2023-05-23 06:50:00|7461|7459|7461.5|7459.5|7463.8|7461.8|7460.3|7458.3|117
1684824900000|2023-05-23 06:55:00|7461.8|7459.8|7459.3|7457.3|7463.3|7461.3|7459.3|7457.3|126
1684825200000|2023-05-23 07:00:00|7458.8|7457.8|7452.8|7451.8|7462|7461|7449|7448|1509
1684825500000|2023-05-23 07:05:00|7453|7452|7448.8|7447.8|7453.8|7452.8|7448.3|7447.3|580
1684825800000|2023-05-23 07:10:00|7447.3|7446.3|7449|7448|7453.8|7452.8|7446.3|7445.3|538
1684826100000|2023-05-23 07:15:00|7448.8|7447.8|7453|7452|7453.3|7452.3|7443.5|7442.5|701
1684826400000|2023-05-23 07:20:00|7452.8|7451.8|7457|7456|7457.8|7456.8|7450.5|7449.5|554
1684826700000|2023-05-23 07:25:00|7457.3|7456.3|7453|7452|7459.5|7458.5|7452.3|7451.3|460
1684827000000|2023-05-23 07:30:00|7452.8|7451.8|7447.3|7446.3|7453|7452|7442.5|7441.5|625
1684827300000|2023-05-23 07:35:00|7447.5|7446.5|7445.3|7444.3|7452.3|7451.3|7443.8|7442.8|365
1684827600000|2023-05-23 07:40:00|7445.6|7444.6|7445.1|7444.1|7452.1|7451.1|7443.6|7442.6|463
1684827900000|2023-05-23 07:45:00|7444.3|7443.3|7445.3|7444.3|7447.1|7446.1|7442.8|7441.8|365
1684828200000|2023-05-23 07:50:00|7445.6|7444.6|7446.6|7445.6|7447.3|7446.3|7440.3|7439.3|641
1684828500000|2023-05-23 07:55:00|7446.3|7445.3|7434.8|7433.8|7446.3|7445.3|7433.1|7432.1|538
1684828800000|2023-05-23 08:00:00|7435.1|7434.1|7432.3|7431.3|7436.1|7435.1|7430.1|7429.1|780
1684829100000|2023-05-23 08:05:00|7432.6|7431.6|7436.6|7435.6|7439.1|7438.1|7432.3|7431.3|383
1684829400000|2023-05-23 08:10:00|7436.3|7435.3|7435.6|7434.6|7440.1|7439.1|7435.6|7434.6|262
1684829700000|2023-05-23 08:15:00|7435.8|7434.8|7434.3|7433.3|7438.3|7437.3|7433.8|7432.8|329
1684830000000|2023-05-23 08:20:00|7434.1|7433.1|7426.1|7425.1|7434.6|7433.6|7425.1|7424.1|324
1684830300000|2023-05-23 08:25:00|7426.3|7425.3|7421.8|7420.8|7429.1|7428.1|7421.3|7420.3|387
1684830600000|2023-05-23 08:30:00|7422.1|7421.1|7421.6|7420.6|7422.8|7421.8|7416.6|7415.6|464
1684830900000|2023-05-23 08:35:00|7421.3|7420.3|7420.6|7419.6|7423.1|7422.1|7419.3|7418.3|249
1684831200000|2023-05-23 08:40:00|7420.3|7419.3|7416.8|7415.8|7420.6|7419.6|7415.6|7414.6|283
1684831500000|2023-05-23 08:45:00|7416.6|7415.6|7414.6|7413.6|7416.8|7415.8|7412.6|7411.6|303
1684831800000|2023-05-23 08:50:00|7414.3|7413.3|7409.1|7408.1|7415.3|7414.3|7407.6|7406.6|381
1684832100000|2023-05-23 08:55:00|7408.8|7407.8|7404.1|7403.1|7410.1|7409.1|7403.1|7402.1|298
1684832400000|2023-05-23 09:00:00|7404.3|7403.3|7403.1|7402.1|7405.1|7404.1|7401.6|7400.6|272
1684832700000|2023-05-23 09:05:00|7402.8|7401.8|7400.6|7399.6|7404.6|7403.6|7400.1|7399.1|378
1684833000000|2023-05-23 09:10:00|7401.1|7400.1|7399.6|7398.6|7403.3|7402.3|7399.1|7398.1|527
1684833300000|2023-05-23 09:15:00|7399.8|7398.8|7399.8|7398.8|7400.6|7399.6|7397.1|7396.1|283
1684833600000|2023-05-23 09:20:00|7400.1|7399.1|7400.6|7399.6|7403.6|7402.6|7398.6|7397.6|405
1684833900000|2023-05-23 09:25:00|7400.8|7399.8|7403.8|7402.8|7406.3|7405.3|7400.6|7399.6|276
1684834200000|2023-05-23 09:30:00|7404.1|7403.1|7403.1|7402.1|7405.1|7404.1|7399.1|7398.1|403
1684834500000|2023-05-23 09:35:00|7403.6|7402.6|7407.1|7406.1|7408.3|7407.3|7403.6|7402.6|264
1684834800000|2023-05-23 09:40:00|7406.8|7405.8|7408.6|7407.6|7408.6|7407.6|7404.6|7403.6|398
1684835100000|2023-05-23 09:45:00|7408.3|7407.3|7410.1|7409.1|7412.8|7411.8|7407.8|7406.8|250
1684835400000|2023-05-23 09:50:00|7409.8|7408.8|7408.6|7407.6|7410.6|7409.6|7408.1|7407.1|216
1684835700000|2023-05-23 09:55:00|7408.8|7407.8|7412.3|7411.3|7414.1|7413.1|7408.8|7407.8|235
1684836000000|2023-05-23 10:00:00|7412.1|7411.1|7413.6|7412.6|7414.1|7413.1|7409.1|7408.1|244
1684836300000|2023-05-23 10:05:00|7413.3|7412.3|7418.8|7417.8|7420.1|7419.1|7413.3|7412.3|267
1684836600000|2023-05-23 10:10:00|7418.6|7417.6|7420.1|7419.1|7421.3|7420.3|7418.3|7417.3|150
1684836900000|2023-05-23 10:15:00|7420.3|7419.3|7416.8|7415.8|7420.6|7419.6|7416.6|7415.6|152
1684837200000|2023-05-23 10:20:00|7417.1|7416.1|7418.8|7417.8|7420.6|7419.6|7417.1|7416.1|122
1684837500000|2023-05-23 10:25:00|7419.1|7418.1|7422.6|7421.6|7422.6|7421.6|7418.1|7417.1|173
1684837800000|2023-05-23 10:30:00|7423.6|7422.6|7423.6|7422.6|7424.1|7423.1|7421.1|7420.1|273
1684838100000|2023-05-23 10:35:00|7423.3|7422.3|7425.3|7424.3|7427.1|7426.1|7423.3|7422.3|167
1684838400000|2023-05-23 10:40:00|7425.6|7424.6|7427.8|7426.8|7428.6|7427.6|7425.6|7424.6|206
1684838700000|2023-05-23 10:45:00|7428.1|7427.1|7425.6|7424.6|7428.1|7427.1|7425.3|7424.3|148
1684839000000|2023-05-23 10:50:00|7425.3|7424.3|7423.1|7422.1|7425.8|7424.8|7422.3|7421.3|142
1684839300000|2023-05-23 10:55:00|7422.8|7421.8|7423.6|7422.6|7424.8|7423.8|7422.3|7421.3|501
1684839600000|2023-05-23 11:00:00|7423.3|7422.3|7417.1|7416.1|7424.1|7423.1|7416.6|7415.6|187
1684839900000|2023-05-23 11:05:00|7417.3|7416.3|7417.6|7416.6|7418.3|7417.3|7415.6|7414.6|121
1684840200000|2023-05-23 11:10:00|7417.3|7416.3|7419.1|7418.1|7419.1|7418.1|7416.8|7415.8|65
1684840500000|2023-05-23 11:15:00|7418.8|7417.8|7418.8|7417.8|7421.1|7420.1|7417.8|7416.8|130
1684840800000|2023-05-23 11:20:00|7419.1|7418.1|7417.3|7416.3|7420.1|7419.1|7416.8|7415.8|137
1684841100000|2023-05-23 11:25:00|7417.1|7416.1|7420.8|7419.8|7420.8|7419.8|7417.1|7416.1|152
1684841400000|2023-05-23 11:30:00|7421.1|7420.1|7413.8|7412.8|7421.1|7420.1|7413.6|7412.6|138
1684841700000|2023-05-23 11:35:00|7414.1|7413.1|7413.1|7412.1|7415.1|7414.1|7413.1|7412.1|81
1684842000000|2023-05-23 11:40:00|7413|7412|7411.2|7410.2|7413.5|7412.5|7410|7409|159
1684842300000|2023-05-23 11:45:00|7411.5|7410.5|7409.7|7408.7|7413.7|7412.7|7409.5|7408.5|66
1684842600000|2023-05-23 11:50:00|7409.5|7408.5|7405.2|7404.2|7410.7|7409.7|7404.5|7403.5|176
1684842900000|2023-05-23 11:55:00|7405|7404|7403.2|7402.2|7407|7406|7403.2|7402.2|266
1684843200000|2023-05-23 12:00:00|7404|7403|7405.2|7404.2|7407.5|7406.5|7403.5|7402.5|250
1684843500000|2023-05-23 12:05:00|7405.5|7404.5|7406.7|7405.7|7407.2|7406.2|7405|7404|160
1684843800000|2023-05-23 12:10:00|7407|7406|7407.2|7406.2|7409|7408|7406.5|7405.5|81
1684844100000|2023-05-23 12:15:00|7407.5|7406.5|7408|7407|7408.5|7407.5|7405.5|7404.5|93
1684844400000|2023-05-23 12:20:00|7408.5|7407.5|7409.5|7408.5|7410.2|7409.2|7407.2|7406.2|135
1684844700000|2023-05-23 12:25:00|7409.7|7408.7|7410.5|7409.5|7410.5|7409.5|7407.2|7406.2|151
1684845000000|2023-05-23 12:30:00|7410.2|7409.2|7409.7|7408.7|7410.5|7409.5|7407|7406|205
1684845300000|2023-05-23 12:35:00|7409.5|7408.5|7409.2|7408.2|7413|7412|7407|7406|245
1684845600000|2023-05-23 12:40:00|7409.5|7408.5|7408|7407|7409.5|7408.5|7406.7|7405.7|127
1684845900000|2023-05-23 12:45:00|7407.7|7406.7|7406.5|7405.5|7409|7408|7405|7404|165
1684846200000|2023-05-23 12:50:00|7406.2|7405.2|7404.5|7403.5|7407.2|7406.2|7404|7403|156
1684846500000|2023-05-23 12:55:00|7404.7|7403.7|7409|7408|7409.2|7408.2|7403.7|7402.7|246
1684846800000|2023-05-23 13:00:00|7408.7|7407.7|7410.7|7409.7|7412.5|7411.5|7407|7406|286
1684847100000|2023-05-23 13:05:00|7410.5|7409.5|7405.5|7404.5|7410.5|7409.5|7405|7404|162
1684847400000|2023-05-23 13:10:00|7405.7|7404.7|7401.7|7400.7|7406|7405|7400.5|7399.5|199
1684847700000|2023-05-23 13:15:00|7401.5|7400.5|7397.7|7396.7|7401.5|7400.5|7396.5|7395.5|438
1684848000000|2023-05-23 13:20:00|7398|7397|7399|7398|7399.5|7398.5|7397|7396|153
1684848300000|2023-05-23 13:25:00|7399.2|7398.2|7399|7398|7402.5|7401.5|7398.5|7397.5|203
1684848600000|2023-05-23 13:30:00|7399.2|7398.2|7388|7387|7400|7399|7388|7387|821
1684848900000|2023-05-23 13:35:00|7388.5|7387.5|7386|7385|7391|7390|7384|7383|655
1684849200000|2023-05-23 13:40:00|7385.7|7384.7|7386.2|7385.2|7390|7389|7385|7384|448
1684849500000|2023-05-23 13:45:00|7386|7385|7392.7|7391.7|7393.7|7392.7|7384.7|7383.7|675
1684849800000|2023-05-23 13:50:00|7393|7392|7396|7395|7396.5|7395.5|7390.7|7389.7|432
1684850100000|2023-05-23 13:55:00|7395.7|7394.7|7392.2|7391.2|7397|7396|7391.2|7390.2|665
1684850400000|2023-05-23 14:00:00|7392|7391|7396|7395|7397.5|7396.5|7392|7391|683
1684850700000|2023-05-23 14:05:00|7395.2|7394.2|7395|7394|7395.5|7394.5|7391|7390|424
1684851000000|2023-05-23 14:10:00|7394.9|7393.9|7389.9|7388.9|7396.6|7395.6|7389.6|7388.6|309
1684851300000|2023-05-23 14:15:00|7390.1|7389.1|7390.4|7389.4|7391.1|7390.1|7383.9|7382.9|469
1684851600000|2023-05-23 14:20:00|7390.1|7389.1|7387.4|7386.4|7390.9|7389.9|7386.4|7385.4|287
1684851900000|2023-05-23 14:25:00|7387.6|7386.6|7392.6|7391.6|7394.4|7393.4|7387.4|7386.4|366
1684852200000|2023-05-23 14:30:00|7392.9|7391.9|7388.9|7387.9|7392.9|7391.9|7388.9|7387.9|325
1684852500000|2023-05-23 14:35:00|7389.4|7388.4|7390.4|7389.4|7390.9|7389.9|7386.1|7385.1|338
1684852800000|2023-05-23 14:40:00|7390.6|7389.6|7388.9|7387.9|7391.4|7390.4|7387.4|7386.4|304
1684853100000|2023-05-23 14:45:00|7388.4|7387.4|7387.4|7386.4|7390.6|7389.6|7385.6|7384.6|376
1684853400000|2023-05-23 14:50:00|7387.1|7386.1|7385.9|7384.9|7387.6|7386.6|7382.9|7381.9|441
1684853700000|2023-05-23 14:55:00|7385.6|7384.6|7385.4|7384.4|7387.1|7386.1|7384.4|7383.4|320
1684854000000|2023-05-23 15:00:00|7385.1|7384.1|7387.9|7386.9|7388.9|7387.9|7384.9|7383.9|324
1684854300000|2023-05-23 15:05:00|7387.6|7386.6|7386.9|7385.9|7389.4|7388.4|7386.9|7385.9|313
1684854600000|2023-05-23 15:10:00|7386.6|7385.6|7383.4|7382.4|7387.4|7386.4|7383.4|7382.4|342
1684854900000|2023-05-23 15:15:00|7382.9|7381.9|7378.9|7377.9|7383.1|7382.1|7378.9|7377.9|696
1684855200000|2023-05-23 15:20:00|7378.4|7377.4|7382.4|7381.4|7382.6|7381.6|7378.4|7377.4|625
1684855500000|2023-05-23 15:25:00|7382.6|7381.6|7384.4|7383.4|7385.4|7384.4|7381.1|7380.1|689
1684855800000|2023-05-23 15:30:00|7384.9|7382.9|7380.9|7378.9|7385.4|7383.4|7378.9|7376.9|3056
1684856100000|2023-05-23 15:35:00|7381.1|7379.1|7378.9|7376.9|7381.6|7379.6|7376.4|7374.4|1090
1684856400000|2023-05-23 15:40:00|7379.4|7377.4|7384.9|7382.9|7385.4|7383.4|7379.4|7377.4|245
1684856700000|2023-05-23 15:45:00|7384.6|7382.6|7383.6|7381.6|7384.9|7382.9|7381.4|7379.4|322
1684857000000|2023-05-23 15:50:00|7383.4|7381.4|7385.9|7383.9|7385.9|7383.9|7383.4|7381.4|204
1684857300000|2023-05-23 15:55:00|7385.6|7383.6|7383.9|7381.9|7387.4|7385.4|7383.1|7381.1|170
1684857600000|2023-05-23 16:00:00|7384.9|7382.9|7382.9|7380.9|7385.4|7383.4|7381.9|7379.9|264
1684857900000|2023-05-23 16:05:00|7382.6|7380.6|7380.4|7378.4|7383.4|7381.4|7380.4|7378.4|157
1684858200000|2023-05-23 16:10:00|7380.6|7378.6|7379.9|7377.9|7380.9|7378.9|7377.9|7375.9|249
1684858500000|2023-05-23 16:15:00|7379.6|7377.6|7377.6|7375.6|7379.9|7377.9|7376.9|7374.9|162
1684858800000|2023-05-23 16:20:00|7377.9|7375.9|7377.6|7375.6|7378.9|7376.9|7376.9|7374.9|105
1684859100000|2023-05-23 16:25:00|7377.4|7375.4|7375.6|7373.6|7377.6|7375.6|7375.1|7373.1|113
1684859400000|2023-05-23 16:30:00|7375.9|7373.9|7373.1|7371.1|7376.4|7374.4|7372.9|7370.9|132
1684859700000|2023-05-23 16:35:00|7372.9|7370.9|7363.4|7361.4|7373.4|7371.4|7361.9|7359.9|347
1684860000000|2023-05-23 16:40:00|7363.1|7361.1|7361.4|7359.4|7365.4|7363.4|7360.9|7358.9|219
1684860300000|2023-05-23 16:45:00|7360.9|7358.9|7360.4|7358.4|7363.1|7361.1|7357.9|7355.9|116
1684860600000|2023-05-23 16:50:00|7360.1|7358.1|7363.1|7361.1|7364.9|7362.9|7359.4|7357.4|203
1684860900000|2023-05-23 16:55:00|7363.4|7361.4|7363.6|7361.6|7366.4|7364.4|7362.9|7360.9|92
1684861200000|2023-05-23 17:00:00|7363.4|7361.4|7364.1|7362.1|7365.6|7363.6|7363.4|7361.4|83
1684861500000|2023-05-23 17:05:00|7363.9|7361.9|7368.4|7366.4|7369.1|7367.1|7362.4|7360.4|38
1684861800000|2023-05-23 17:10:00|7368.6|7366.6|7368.4|7366.4|7368.9|7366.9|7366.6|7364.6|61
1684862100000|2023-05-23 17:15:00|7368.6|7366.6|7369.6|7367.6|7370.9|7368.9|7368.1|7366.1|53
1684862400000|2023-05-23 17:20:00|7369.4|7367.4|7367.6|7365.6|7369.6|7367.6|7366.4|7364.4|39
1684862700000|2023-05-23 17:25:00|7367.9|7365.9|7358.1|7356.1|7368.1|7366.1|7357.6|7355.6|109
1684863000000|2023-05-23 17:30:00|7357.9|7355.9|7352.6|7350.6|7357.9|7355.9|7352.1|7350.1|218
1684863300000|2023-05-23 17:35:00|7352.4|7350.4|7355.4|7353.4|7355.4|7353.4|7352.4|7350.4|62
1684863600000|2023-05-23 17:40:00|7355.1|7353.1|7361.1|7359.1|7361.6|7359.6|7354.9|7352.9|76
1684863900000|2023-05-23 17:45:00|7361.4|7359.4|7357.6|7355.6|7362.1|7360.1|7357.1|7355.1|35
1684864200000|2023-05-23 17:50:00|7357.9|7355.9|7359.1|7357.1|7359.6|7357.6|7356.4|7354.4|39
1684864500000|2023-05-23 17:55:00|7358.9|7356.9|7355.6|7353.6|7359.1|7357.1|7355.1|7353.1|170
1684864800000|2023-05-23 18:00:00|7355.9|7353.9|7357.9|7355.9|7359.4|7357.4|7354.6|7352.6|171
1684865100000|2023-05-23 18:05:00|7358.1|7356.1|7358.6|7356.6|7362.4|7360.4|7357.4|7355.4|76
1684865400000|2023-05-23 18:10:00|7358.4|7356.4|7354.4|7352.4|7359.1|7357.1|7353.1|7351.1|87
1684865700000|2023-05-23 18:15:00|7354.1|7352.1|7351.6|7349.6|7357.1|7355.1|7350.9|7348.9|109
1684866000000|2023-05-23 18:20:00|7351.4|7349.4|7341.6|7339.6|7351.6|7349.6|7341.4|7339.4|183
1684866300000|2023-05-23 18:25:00|7341.4|7339.4|7342.6|7340.6|7344.9|7342.9|7337.4|7335.4|212
1684866600000|2023-05-23 18:30:00|7342.9|7340.9|7346.1|7344.1|7349.6|7347.6|7340.9|7338.9|87
1684866900000|2023-05-23 18:35:00|7346.4|7344.4|7342.6|7340.6|7347.1|7345.1|7341.1|7339.1|97
1684867200000|2023-05-23 18:40:00|7342.4|7340.4|7342.1|7340.1|7342.9|7340.9|7338.9|7336.9|61
1684867500000|2023-05-23 18:45:00|7341.9|7339.9|7344.6|7342.6|7345.1|7343.1|7341.6|7339.6|54
1684867800000|2023-05-23 18:50:00|7344.4|7342.4|7348.6|7346.6|7350.1|7348.1|7344.4|7342.4|101
1684868100000|2023-05-23 18:55:00|7348.9|7346.9|7348.1|7346.1|7349.6|7347.6|7347.1|7345.1|39
1684868400000|2023-05-23 19:00:00|7347.9|7345.9|7347.1|7345.1|7349.6|7347.6|7345.1|7343.1|181
1684868700000|2023-05-23 19:05:00|7346.6|7344.6|7345.6|7343.6|7349.4|7347.4|7343.4|7341.4|59
1684869000000|2023-05-23 19:10:00|7345.9|7343.9|7350.9|7348.9|7350.9|7348.9|7345.9|7343.9|79
1684869300000|2023-05-23 19:15:00|7350.6|7348.6|7341.4|7339.4|7350.9|7348.9|7341.4|7339.4|54
1684869600000|2023-05-23 19:20:00|7341.1|7339.1|7347.4|7345.4|7347.9|7345.9|7340.9|7338.9|85
1684869900000|2023-05-23 19:25:00|7347.6|7345.6|7348.6|7346.6|7348.6|7346.6|7345.6|7343.6|50
1684870200000|2023-05-23 19:30:00|7348.9|7346.9|7349.9|7347.9|7350.4|7348.4|7347.6|7345.6|88
1684870500000|2023-05-23 19:35:00|7350.1|7348.1|7349.1|7347.1|7351.9|7349.9|7347.9|7345.9|90
1684870800000|2023-05-23 19:40:00|7348.9|7346.9|7348.6|7346.6|7349.1|7347.1|7347.4|7345.4|60
1684871100000|2023-05-23 19:45:00|7348.9|7346.9|7349.1|7347.1|7351.4|7349.4|7347.9|7345.9|177
1684871400000|2023-05-23 19:50:00|7348.9|7346.9|7345.6|7343.6|7350.9|7348.9|7345.4|7343.4|133
1684871700000|2023-05-23 19:55:00|7345.4|7343.4|7344.4|7342.4|7345.9|7343.9|7340.9|7338.9|217
1684872000000|2023-05-23 20:00:00|7344.8|7340.8|7345.7|7341.7|7347.9|7343.9|7341.3|7337.3|0
1684872300000|2023-05-23 20:05:00|7346.2|7342.2|7345.6|7341.6|7346.2|7342.2|7340.8|7336.8|0
1684872600000|2023-05-23 20:10:00|7345.4|7341.4|7344.3|7340.3|7349.9|7345.9|7344.2|7340.2|0
1684872900000|2023-05-23 20:15:00|7344.2|7340.2|7341.9|7337.9|7345.3|7341.3|7341.6|7337.6|0
1684873200000|2023-05-23 20:20:00|7342|7338|7341.9|7337.9|7343.3|7339.3|7341.9|7337.9|0
1684873500000|2023-05-23 20:25:00|7342.4|7338.4|7343.8|7339.8|7343.8|7339.8|7341.7|7337.7|0
1684873800000|2023-05-23 20:30:00|7344|7340|7343.3|7339.3|7344.2|7340.2|7343|7339|0
1684874100000|2023-05-23 20:35:00|7343.4|7339.4|7347.2|7343.2|7347.2|7343.2|7343.4|7339.4|0
1684874400000|2023-05-23 20:40:00|7346.7|7342.7|7347.8|7343.8|7347.8|7343.8|7345.5|7341.5|0
1684874700000|2023-05-23 20:45:00|7347.9|7343.9|7347.9|7343.9|7348.8|7344.8|7346.9|7342.9|0
1684875000000|2023-05-23 20:50:00|7347.6|7343.6|7348.4|7344.4|7348.4|7344.4|7347.1|7343.1|0
1684875300000|2023-05-23 20:55:00|7348.2|7344.2|7346|7342|7348.4|7344.4|7345.5|7341.5|0
1684875600000|2023-05-23 21:00:00|7346.1|7342.1|7346.5|7342.5|7346.5|7342.5|7345.8|7341.8|0
1684876200000|2023-05-23 21:10:00|7346.6|7342.6|7348|7344|7348|7344|7346.3|7342.3|0
1684876500000|2023-05-23 21:15:00|7347.8|7343.8|7347.3|7343.3|7348.5|7344.5|7347|7343|0
1684876800000|2023-05-23 21:20:00|7347|7343|7347.7|7343.7|7347.8|7343.8|7346.5|7342.5|0
1684877100000|2023-05-23 21:25:00|7347.5|7343.5|7346.8|7342.8|7347.8|7343.8|7346.8|7342.8|0
1684877400000|2023-05-23 21:30:00|7346.7|7342.7|7346.3|7342.3|7346.7|7342.7|7345.5|7341.5|0
1684877700000|2023-05-23 21:35:00|7346.2|7342.2|7346.5|7342.5|7346.5|7342.5|7346|7342|0
1684878000000|2023-05-23 21:40:00|7346|7342|7346|7342|7346|7342|7346|7342|0
1684878300000|2023-05-23 21:45:00|7345.6|7341.6|7346|7342|7346.3|7342.3|7345.6|7341.6|0
1684878600000|2023-05-23 21:50:00|7345.3|7341.3|7345.1|7341.1|7346.5|7342.5|7345.1|7341.1|0
1684878900000|2023-05-23 21:55:00|7345.3|7341.3|7344.5|7340.5|7345.3|7341.3|7344.4|7340.4|0
1684879200000|2023-05-23 22:00:00|7344.4|7340.4|7349|7345|7349.4|7345.4|7342.6|7338.6|0
1684879500000|2023-05-23 22:05:00|7349.1|7345.1|7349.4|7345.4|7349.9|7345.9|7348.1|7344.1|0
1684879800000|2023-05-23 22:10:00|7349.6|7345.6|7349.9|7345.9|7350.3|7346.3|7349.4|7345.4|0
1684880100000|2023-05-23 22:15:00|7349.6|7345.6|7351.7|7347.7|7351.7|7347.7|7348.6|7344.6|0
1684880400000|2023-05-23 22:20:00|7351.5|7347.5|7351.7|7347.7|7352.6|7348.6|7351.3|7347.3|0
1684880700000|2023-05-23 22:25:00|7351.5|7347.5|7351.4|7347.4|7351.7|7347.7|7350.4|7346.4|0
1684881000000|2023-05-23 22:30:00|7351.5|7347.5|7351.7|7347.7|7352.6|7348.6|7351.4|7347.4|0
1684881300000|2023-05-23 22:35:00|7351.5|7347.5|7350|7346|7351.5|7347.5|7350|7346|0
1684881600000|2023-05-23 22:40:00|7350.2|7346.2|7350.9|7346.9|7351.4|7347.4|7350.2|7346.2|0
1684881900000|2023-05-23 22:45:00|7351.4|7347.4|7352.2|7348.2|7352.4|7348.4|7351.4|7347.4|0
1684882200000|2023-05-23 22:50:00|7352.6|7348.6|7352.8|7348.8|7352.8|7348.8|7351.4|7347.4|0
1684882500000|2023-05-23 22:55:00|7353.2|7349.2|7354|7350|7354|7350|7353.2|7349.2|0
1684882800000|2023-05-23 23:00:00|7354.1|7350.1|7354.8|7350.8|7355.3|7351.3|7353.9|7349.9|0
1684883100000|2023-05-23 23:05:00|7354.7|7350.7|7355.4|7351.4|7355.4|7351.4|7354.3|7350.3|0
1684883400000|2023-05-23 23:10:00|7355|7351|7356.5|7352.5|7357.3|7353.3|7354.9|7350.9|0
1684883700000|2023-05-23 23:15:00|7356.7|7352.7|7356.2|7353.2|7357|7353.8|7356|7352.7|0
1684884000000|2023-05-23 23:20:00|7356.1|7353.1|7356.7|7353.7|7357|7354|7356|7353|0
1684884300000|2023-05-23 23:25:00|7356.9|7353.9|7356.7|7353.7|7357|7354|7356.2|7353.2|0
1684884600000|2023-05-23 23:30:00|7357|7354|7357|7354|7357|7354|7356.7|7353.7|0
1684884900000|2023-05-23 23:35:00|7357.5|7354.5|7356.1|7353.1|7357.5|7354.5|7355.6|7352.6|0
1684885200000|2023-05-23 23:40:00|7355.6|7352.6|7357.2|7354.2|7357.5|7354.5|7355.6|7352.6|0
1684885500000|2023-05-23 23:45:00|7357.5|7354.5|7358.8|7355.8|7358.8|7355.8|7357|7354|0
1684885800000|2023-05-23 23:50:00|7358.3|7355.3|7358.9|7355.9|7359.2|7356.2|7357.8|7354.8|0
1684886100000|2023-05-23 23:55:00|7359.2|7356.2|7359.2|7356.2|7359.7|7356.7|7358.3|7355.3|0
1684886400000|2023-05-24 00:00:00|7358.9|7355.9|7355.2|7352.2|7358.9|7355.9|7354.3|7351.3|0
1684886700000|2023-05-24 00:05:00|7354.8|7351.8|7355.7|7352.7|7356.5|7353.5|7353.5|7350.5|0
1684887000000|2023-05-24 00:10:00|7356.2|7353.2|7357|7354|7357.9|7354.9|7355.7|7352.7|0
1684887300000|2023-05-24 00:15:00|7355.4|7352.4|7353.8|7350.8|7355.4|7352.4|7352.1|7349.1|0
1684887600000|2023-05-24 00:20:00|7353.7|7350.7|7355.3|7352.3|7355.3|7352.3|7353.6|7350.6|0
1684887900000|2023-05-24 00:25:00|7355.2|7352.2|7353.6|7350.6|7355.2|7352.2|7353.6|7350.6|0
1684888200000|2023-05-24 00:30:00|7354.4|7351.4|7355.2|7352.2|7355.3|7352.3|7353.6|7350.6|0
1684888500000|2023-05-24 00:35:00|7353.6|7350.6|7353.6|7350.6|7353.6|7350.6|7353.5|7350.5|0
1684889100000|2023-05-24 00:45:00|7355.2|7352.2|7355.3|7352.3|7355.3|7352.3|7353.6|7350.6|0
1684889400000|2023-05-24 00:50:00|7355.2|7352.2|7355.2|7352.2|7355.2|7352.2|7353.6|7350.6|0
1684889700000|2023-05-24 00:55:00|7355.3|7352.3|7355.2|7352.2|7355.3|7352.3|7355.2|7352.2|0
1684890000000|2023-05-24 01:00:00|7355.3|7352.3|7355.2|7352.2|7356.9|7353.9|7355.2|7352.2|0
1684890300000|2023-05-24 01:05:00|7353.6|7350.6|7351.9|7348.9|7353.6|7350.6|7351.9|7348.9|0
1684890600000|2023-05-24 01:10:00|7351.8|7348.8|7350.2|7347.2|7351.9|7348.9|7350.2|7347.2|0
1684890900000|2023-05-24 01:15:00|7351.8|7348.8|7350.1|7347.1|7351.8|7348.8|7348.5|7345.5|0
1684891200000|2023-05-24 01:20:00|7351|7348|7351.8|7348.8|7351.8|7348.8|7350.1|7347.1|0
1684891500000|2023-05-24 01:25:00|7351|7348|7351.8|7348.8|7351.8|7348.8|7350.1|7347.1|0
1684891800000|2023-05-24 01:30:00|7350.2|7347.2|7351.8|7348.8|7353.5|7350.5|7348.5|7345.5|0
1684892100000|2023-05-24 01:35:00|7350.2|7347.2|7351.8|7348.8|7351.8|7348.8|7350.1|7347.1|0
1684892400000|2023-05-24 01:40:00|7353.5|7350.5|7351.8|7348.8|7353.5|7350.5|7351.8|7348.8|0
1684892700000|2023-05-24 01:45:00|7351.9|7348.9|7350.1|7347.1|7351.9|7348.9|7348.4|7345.4|0
1684893000000|2023-05-24 01:50:00|7350.2|7347.2|7350.1|7347.1|7351.8|7348.8|7348.5|7345.5|0
1684893300000|2023-05-24 01:55:00|7349.3|7346.3|7348.3|7345.3|7350.1|7347.1|7348.3|7345.3|0
1684893600000|2023-05-24 02:00:00|7346.7|7343.7|7346.7|7343.7|7346.7|7343.7|7344.9|7341.9|0
1684893900000|2023-05-24 02:05:00|7348.4|7345.4|7348.4|7345.4|7348.4|7345.4|7346.7|7343.7|0
1684894200000|2023-05-24 02:10:00|7348.3|7345.3|7350|7347|7350|7347|7348.3|7345.3|0
1684894500000|2023-05-24 02:15:00|7348.4|7345.4|7348.4|7345.4|7350|7347|7348.3|7345.3|0
1684894800000|2023-05-24 02:20:00|7348.3|7345.3|7348.4|7345.4|7348.4|7345.4|7346.7|7343.7|0
1684895100000|2023-05-24 02:25:00|7350.1|7347.1|7348.4|7345.4|7350.1|7347.1|7348.4|7345.4|0
1684896000000|2023-05-24 02:40:00|7347.6|7344.6|7346.8|7343.8|7347.6|7344.6|7346.8|7343.8|0
1684896600000|2023-05-24 02:50:00|7346.6|7343.6|7346.6|7343.6|7346.7|7343.7|7346.6|7343.6|0
1684896900000|2023-05-24 02:55:00|7346.7|7343.7|7346.6|7343.6|7346.7|7343.7|7346.6|7343.6|0
1684897200000|2023-05-24 03:00:00|7346.7|7343.7|7348.3|7345.3|7348.3|7345.3|7346.7|7343.7|0
1684897800000|2023-05-24 03:10:00|7350|7347|7350|7347|7350|7347|7350|7347|0
1684898100000|2023-05-24 03:15:00|7349.1|7346.1|7350.1|7347.1|7350.1|7347.1|7348.3|7345.3|0
1684898400000|2023-05-24 03:20:00|7349.2|7346.2|7348.4|7345.4|7349.2|7346.2|7348.4|7345.4|0
1684898700000|2023-05-24 03:25:00|7347.6|7344.6|7346.7|7343.7|7348.4|7345.4|7346.7|7343.7|0
1684899000000|2023-05-24 03:30:00|7348.4|7345.4|7348.4|7345.4|7348.4|7345.4|7348.4|7345.4|0
1684899300000|2023-05-24 03:35:00|7350|7347|7348.4|7345.4|7350|7347|7348.4|7345.4|0
1684899900000|2023-05-24 03:45:00|7350|7347|7348.4|7345.4|7350|7347|7348.4|7345.4|0
1684900500000|2023-05-24 03:55:00|7350.1|7347.1|7350.1|7347.1|7350.1|7347.1|7350.1|7347.1|0
1684900800000|2023-05-24 04:00:00|7349.2|7346.2|7350.1|7347.1|7350.1|7347.1|7348.4|7345.4|0
1684901100000|2023-05-24 04:05:00|7348.4|7345.4|7350.1|7347.1|7350.1|7347.1|7348.4|7345.4|0
1684902300000|2023-05-24 04:25:00|7351.7|7348.7|7351.7|7348.7|7351.8|7348.8|7351.7|7348.7|0
1684902600000|2023-05-24 04:30:00|7351.8|7348.8|7351.8|7348.8|7351.8|7348.8|7351.7|7348.7|0
1684903200000|2023-05-24 04:40:00|7350.1|7347.1|7351.8|7348.8|7351.8|7348.8|7350.1|7347.1|0
1684903500000|2023-05-24 04:45:00|7351|7348|7351.8|7348.8|7351.8|7348.8|7351|7348|0
1684904100000|2023-05-24 04:55:00|7353.4|7350.4|7353.4|7350.4|7353.4|7350.4|7353.4|7350.4|0
1684904400000|2023-05-24 05:00:00|7352.6|7349.6|7355|7352|7355.1|7352.1|7351.7|7348.7|0
1684904700000|2023-05-24 05:05:00|7355.8|7352.8|7355|7352|7355.8|7352.8|7355|7352|0
1684905000000|2023-05-24 05:10:00|7354.2|7351.2|7355|7352|7355|7352|7354.2|7351.2|0
1684905300000|2023-05-24 05:15:00|7353.3|7350.3|7350|7347|7355|7352|7350|7347|0
1684905600000|2023-05-24 05:20:00|7351.7|7348.7|7353.4|7350.4|7353.4|7350.4|7351.7|7348.7|0
1684905900000|2023-05-24 05:25:00|7355|7352|7353.3|7350.3|7355|7352|7351.7|7348.7|0
1684906200000|2023-05-24 05:30:00|7352.5|7349.5|7347.5|7344.5|7353.3|7350.3|7346.6|7343.6|0
1684906500000|2023-05-24 05:35:00|7348.3|7345.3|7341.7|7338.7|7349.1|7346.1|7340|7337|0
1684906800000|2023-05-24 05:40:00|7341.6|7338.6|7340.8|7337.8|7341.7|7338.7|7339.9|7336.9|0
1684907100000|2023-05-24 05:45:00|7340|7337|7339.6|7336.6|7341.9|7338.9|7337.9|7334.9|0
1684907400000|2023-05-24 05:50:00|7341.2|7338.2|7336.3|7333.3|7341.3|7338.3|7334.7|7331.7|0
1684907700000|2023-05-24 05:55:00|7334.7|7331.7|7338.9|7335.9|7338.9|7335.9|7334.6|7331.6|0
1684908000000|2023-05-24 06:00:00|7338.1|7335.1|7324.6|7322.6|7339.6|7337.6|7324.4|7322.4|499
1684908300000|2023-05-24 06:05:00|7324.4|7322.4|7330.6|7328.6|7332.9|7330.9|7322.6|7320.6|143
1684908600000|2023-05-24 06:10:00|7330.4|7328.4|7326.9|7324.9|7330.9|7328.9|7326.4|7324.4|74
1684908900000|2023-05-24 06:15:00|7325.6|7323.6|7326.4|7324.4|7327.6|7325.6|7324.1|7322.1|142
1684909200000|2023-05-24 06:20:00|7326.6|7324.6|7323.6|7321.6|7329.9|7327.9|7323.1|7321.1|140
1684909500000|2023-05-24 06:25:00|7323.9|7321.9|7326.4|7324.4|7327.4|7325.4|7323.4|7321.4|111
1684909800000|2023-05-24 06:30:00|7326.1|7324.1|7322.1|7320.1|7326.4|7324.4|7322.1|7320.1|120
1684910100000|2023-05-24 06:35:00|7322.4|7320.4|7322.4|7320.4|7323.4|7321.4|7321.4|7319.4|161
1684910400000|2023-05-24 06:40:00|7322.1|7320.1|7325.4|7323.4|7325.4|7323.4|7321.1|7319.1|118
1684910700000|2023-05-24 06:45:00|7325.6|7323.6|7319.1|7317.1|7326.4|7324.4|7317.4|7315.4|490
1684911000000|2023-05-24 06:50:00|7318.9|7316.9|7321.1|7319.1|7323.4|7321.4|7318.4|7316.4|248
1684911300000|2023-05-24 06:55:00|7320.9|7318.9|7322.6|7320.6|7322.9|7320.9|7317.4|7315.4|332
1684911600000|2023-05-24 07:00:00|7322.1|7321.1|7290.4|7289.4|7322.1|7321.1|7288.9|7287.9|3649
1684911900000|2023-05-24 07:05:00|7290.1|7289.1|7293.1|7292.1|7296.9|7295.9|7287.9|7286.9|1885
1684912200000|2023-05-24 07:10:00|7292.9|7291.9|7296.1|7295.1|7303.6|7302.6|7289.4|7288.4|1013
1684912500000|2023-05-24 07:15:00|7296.4|7295.4|7276.4|7275.4|7296.4|7295.4|7274.6|7273.6|1068
1684912800000|2023-05-24 07:20:00|7276.6|7275.6|7277.6|7276.6|7286.6|7285.6|7272.6|7271.6|1124
1684913100000|2023-05-24 07:25:00|7276.6|7275.6|7269.6|7268.6|7279.9|7278.9|7269.6|7268.6|872
1684913400000|2023-05-24 07:30:00|7269.4|7268.4|7265.4|7264.4|7269.9|7268.9|7261.9|7260.9|1144
1684913700000|2023-05-24 07:35:00|7265.1|7264.1|7259.4|7258.4|7269.9|7268.9|7258.4|7257.4|813
1684914000000|2023-05-24 07:40:00|7259.1|7258.1|7248.6|7247.6|7259.9|7258.9|7247.1|7246.1|791
1684914300000|2023-05-24 07:45:00|7248.4|7247.4|7253.6|7252.6|7253.9|7252.9|7246.4|7245.4|874
1684914600000|2023-05-24 07:50:00|7253.4|7252.4|7256.1|7255.1|7257.4|7256.4|7250.9|7249.9|580
1684914900000|2023-05-24 07:55:00|7255.9|7254.9|7259.6|7258.6|7266.1|7265.1|7255.4|7254.4|558
1684915200000|2023-05-24 08:00:00|7259.4|7258.4|7263.1|7262.1|7266.9|7265.9|7250.9|7249.9|747
1684915500000|2023-05-24 08:05:00|7263.4|7262.4|7272.1|7271.1|7279.9|7278.9|7263.4|7262.4|775
1684915800000|2023-05-24 08:10:00|7272.4|7271.4|7265.6|7264.6|7272.9|7271.9|7263.6|7262.6|349
1684916100000|2023-05-24 08:15:00|7265.4|7264.4|7261.4|7260.4|7270.1|7269.1|7260.4|7259.4|408
1684916400000|2023-05-24 08:20:00|7261.1|7260.1|7263.9|7262.9|7265.1|7264.1|7260.4|7259.4|324
1684916700000|2023-05-24 08:25:00|7263.6|7262.6|7261.4|7260.4|7264.4|7263.4|7260.9|7259.9|323
1684917000000|2023-05-24 08:30:00|7261.1|7260.1|7258.1|7257.1|7265.4|7264.4|7258.1|7257.1|444
1684917300000|2023-05-24 08:35:00|7258.4|7257.4|7262.6|7261.6|7265.9|7264.9|7256.9|7255.9|505
1684917600000|2023-05-24 08:40:00|7262.4|7261.4|7266.9|7265.9|7271.4|7270.4|7262.4|7261.4|455
1684917900000|2023-05-24 08:45:00|7267.1|7266.1|7270.6|7269.6|7275.4|7274.4|7267.1|7266.1|418
1684918200000|2023-05-24 08:50:00|7270.4|7269.4|7275.6|7274.6|7279.1|7278.1|7270.4|7269.4|939
1684918500000|2023-05-24 08:55:00|7275.4|7274.4|7284.9|7283.9|7285.1|7284.1|7275.4|7274.4|745
1684918800000|2023-05-24 09:00:00|7285.1|7284.1|7280.6|7279.6|7286.1|7285.1|7278.4|7277.4|620
1684919100000|2023-05-24 09:05:00|7280.4|7279.4|7264.9|7263.9|7281.4|7280.4|7264.9|7263.9|504
1684919400000|2023-05-24 09:10:00|7265.1|7264.1|7261.9|7260.9|7268.4|7267.4|7261.4|7260.4|514
1684919700000|2023-05-24 09:15:00|7261.6|7260.6|7261.1|7260.1|7263.6|7262.6|7257.1|7256.1|608
1684920000000|2023-05-24 09:20:00|7260.9|7259.9|7259.6|7258.6|7264.9|7263.9|7257.4|7256.4|404
1684920300000|2023-05-24 09:25:00|7259.4|7258.4|7255.1|7254.1|7261.4|7260.4|7254.9|7253.9|455
1684920600000|2023-05-24 09:30:00|7254.9|7253.9|7253.9|7252.9|7258.1|7257.1|7253.4|7252.4|489
1684920900000|2023-05-24 09:35:00|7254.1|7253.1|7250.6|7249.6|7255.6|7254.6|7249.9|7248.9|278
1684921200000|2023-05-24 09:40:00|7250.4|7249.4|7253.6|7252.6|7254.9|7253.9|7249.6|7248.6|429
1684921500000|2023-05-24 09:45:00|7253.4|7252.4|7251.4|7250.4|7254.9|7253.9|7250.4|7249.4|243
1684921800000|2023-05-24 09:50:00|7251.6|7250.6|7253.4|7252.4|7254.4|7253.4|7250.4|7249.4|158
1684922100000|2023-05-24 09:55:00|7253.6|7252.6|7249.4|7248.4|7253.9|7252.9|7248.4|7247.4|4437
1684922400000|2023-05-24 10:00:00|7249.9|7248.9|7256.9|7255.9|7256.9|7255.9|7249.4|7248.4|428
1684922700000|2023-05-24 10:05:00|7257.4|7256.4|7250.9|7249.9|7257.6|7256.6|7250.9|7249.9|371
1684923000000|2023-05-24 10:10:00|7250.6|7249.6|7242.6|7241.6|7250.6|7249.6|7242.4|7241.4|842
1684923300000|2023-05-24 10:15:00|7242.9|7241.9|7245.6|7244.6|7247.1|7246.1|7241.9|7240.9|440
1684923600000|2023-05-24 10:20:00|7245.9|7244.9|7243.6|7242.6|7247.1|7246.1|7242.9|7241.9|421
1684923900000|2023-05-24 10:25:00|7243.9|7242.9|7243.4|7242.4|7246.4|7245.4|7242.6|7241.6|299
1684924200000|2023-05-24 10:30:00|7243.1|7242.1|7242.4|7241.4|7244.9|7243.9|7242.4|7241.4|236
1684924500000|2023-05-24 10:35:00|7241.6|7240.6|7241.9|7240.9|7243.9|7242.9|7239.9|7238.9|315
1684924800000|2023-05-24 10:40:00|7241.6|7240.6|7244.4|7243.4|7245.1|7244.1|7240.6|7239.6|370
1684925100000|2023-05-24 10:45:00|7243.9|7242.9|7241.6|7240.6|7245.4|7244.4|7240.9|7239.9|365
1684925400000|2023-05-24 10:50:00|7241.9|7240.9|7242.4|7241.4|7243.4|7242.4|7239.1|7238.1|406
1684925700000|2023-05-24 10:55:00|7242.1|7241.1|7243.1|7242.1|7245.1|7244.1|7241.4|7240.4|249
1684926000000|2023-05-24 11:00:00|7243.9|7242.9|7244.4|7243.4|7246.4|7245.4|7241.4|7240.4|337
1684926300000|2023-05-24 11:05:00|7243.9|7242.9|7245.4|7244.4|7247.4|7246.4|7243.9|7242.9|324
1684926600000|2023-05-24 11:10:00|7245.6|7244.6|7242.1|7241.1|7245.9|7244.9|7239.4|7238.4|289
1684926900000|2023-05-24 11:15:00|7242.4|7241.4|7249.6|7248.6|7250.4|7249.4|7241.9|7240.9|302
1684927200000|2023-05-24 11:20:00|7249.4|7248.4|7242.1|7241.1|7249.6|7248.6|7241.6|7240.6|290
1684927500000|2023-05-24 11:25:00|7242.4|7241.4|7244.9|7243.9|7245.4|7244.4|7242.1|7241.1|244
1684927800000|2023-05-24 11:30:00|7245.1|7244.1|7244.4|7243.4|7247.4|7246.4|7243.9|7242.9|251
1684928100000|2023-05-24 11:35:00|7244.6|7243.6|7248.4|7247.4|7248.6|7247.6|7244.4|7243.4|288
1684928400000|2023-05-24 11:40:00|7248.1|7247.1|7248.4|7247.4|7248.9|7247.9|7245.4|7244.4|109
1684928700000|2023-05-24 11:45:00|7248.6|7247.6|7244.9|7243.9|7248.9|7247.9|7242.9|7241.9|231
1684929000000|2023-05-24 11:50:00|7244.6|7243.6|7240.1|7239.1|7245.9|7244.9|7239.9|7238.9|235
1684929300000|2023-05-24 11:55:00|7239.9|7238.9|7243.1|7242.1|7243.4|7242.4|7239.9|7238.9|145
1684929600000|2023-05-24 12:00:00|7243.9|7242.9|7246.7|7245.7|7247.2|7246.2|7240.6|7239.6|386
1684929900000|2023-05-24 12:05:00|7247.2|7246.2|7252.2|7251.2|7253.9|7252.9|7246.9|7245.9|277
1684930200000|2023-05-24 12:10:00|7252.7|7251.7|7255.4|7254.4|7257.7|7256.7|7252.2|7251.2|255
1684930500000|2023-05-24 12:15:00|7255.2|7254.2|7255.7|7254.7|7256.7|7255.7|7253.7|7252.7|173
1684930800000|2023-05-24 12:20:00|7255.4|7254.4|7256.2|7255.2|7256.2|7255.2|7253.9|7252.9|302
1684931100000|2023-05-24 12:25:00|7256.4|7255.4|7250.4|7249.4|7256.7|7255.7|7250.2|7249.2|218
1684931400000|2023-05-24 12:30:00|7250.2|7249.2|7246.2|7245.2|7250.7|7249.7|7244.2|7243.2|273
1684931700000|2023-05-24 12:35:00|7246.4|7245.4|7247.7|7246.7|7249.2|7248.2|7245.2|7244.2|270
1684932000000|2023-05-24 12:40:00|7247.9|7246.9|7246.2|7245.2|7248.7|7247.7|7245.7|7244.7|127
1684932300000|2023-05-24 12:45:00|7246.4|7245.4|7246.4|7245.4|7247.7|7246.7|7243.7|7242.7|359
1684932600000|2023-05-24 12:50:00|7246.7|7245.7|7246.7|7245.7|7248.7|7247.7|7245.7|7244.7|214
1684932900000|2023-05-24 12:55:00|7246.9|7245.9|7241.9|7240.9|7247.2|7246.2|7241.2|7240.2|490
1684933200000|2023-05-24 13:00:00|7242.2|7241.2|7237.9|7236.9|7242.2|7241.2|7237.2|7236.2|502
1684933500000|2023-05-24 13:05:00|7238.2|7237.2|7244.7|7243.7|7246.9|7245.9|7237.7|7236.7|335
1684933800000|2023-05-24 13:10:00|7244.9|7243.9|7248.2|7247.2|7249.4|7248.4|7244.4|7243.4|301
1684934100000|2023-05-24 13:15:00|7248.7|7247.7|7243.4|7242.4|7249.2|7248.2|7242.7|7241.7|251
1684934400000|2023-05-24 13:20:00|7243.7|7242.7|7246.9|7245.9|7247.9|7246.9|7243.2|7242.2|336
1684934700000|2023-05-24 13:25:00|7247.2|7246.2|7246.7|7245.7|7248.9|7247.9|7244.9|7243.9|476
1684935000000|2023-05-24 13:30:00|7246.9|7245.9|7237.7|7236.7|7247.2|7246.2|7236.2|7235.2|813
1684935300000|2023-05-24 13:35:00|7237.4|7236.4|7232.7|7231.7|7239.9|7238.9|7229.9|7228.9|1250
1684935600000|2023-05-24 13:40:00|7232.4|7231.4|7230.7|7229.7|7234.4|7233.4|7228.9|7227.9|625
1684935900000|2023-05-24 13:45:00|7230.4|7229.4|7228.2|7227.2|7233.2|7232.2|7226.7|7225.7|560
1684936200000|2023-05-24 13:50:00|7228.4|7227.4|7223.9|7222.9|7232.7|7231.7|7223.7|7222.7|654
1684936500000|2023-05-24 13:55:00|7224.2|7223.2|7233.4|7232.4|7239.2|7238.2|7223.4|7222.4|1220
1684936800000|2023-05-24 14:00:00|7233.2|7232.2|7224.2|7223.2|7237.7|7236.7|7223.7|7222.7|547
1684937100000|2023-05-24 14:05:00|7223.9|7222.9|7224.2|7223.2|7227.7|7226.7|7222.4|7221.4|526
1684937400000|2023-05-24 14:10:00|7224.8|7223.8|7234.3|7233.3|7234.8|7233.8|7224.8|7223.8|533
1684937700000|2023-05-24 14:15:00|7234.8|7233.8|7233.8|7232.8|7236.8|7235.8|7228|7227|677
1684938000000|2023-05-24 14:20:00|7233.5|7232.5|7230.8|7229.8|7235.8|7234.8|7229.5|7228.5|598
1684938300000|2023-05-24 14:25:00|7231|7230|7235.3|7234.3|7236.8|7235.8|7229.8|7228.8|447
1684938600000|2023-05-24 14:30:00|7235|7234|7238.5|7237.5|7239.8|7238.8|7234.3|7233.3|712
1684938900000|2023-05-24 14:35:00|7238.3|7237.3|7239.8|7238.8|7241.8|7240.8|7237.8|7236.8|466
1684939200000|2023-05-24 14:40:00|7239.5|7238.5|7245.5|7244.5|7245.8|7244.8|7238.5|7237.5|528
1684939500000|2023-05-24 14:45:00|7244.8|7243.8|7247.8|7246.8|7251.3|7250.3|7244.5|7243.5|633
1684939800000|2023-05-24 14:50:00|7248.3|7247.3|7249.8|7248.8|7249.8|7248.8|7247|7246|380
1684940100000|2023-05-24 14:55:00|7250|7249|7250.5|7249.5|7253.8|7252.8|7249|7248|518
1684940400000|2023-05-24 15:00:00|7250.8|7249.8|7246.3|7245.3|7251.3|7250.3|7245.3|7244.3|470
1684940700000|2023-05-24 15:05:00|7246|7245|7247.8|7246.8|7247.8|7246.8|7241.8|7240.8|489
1684941000000|2023-05-24 15:10:00|7247.5|7246.5|7244|7243|7247.8|7246.8|7243.5|7242.5|530
1684941300000|2023-05-24 15:15:00|7243.8|7242.8|7243.3|7242.3|7247.5|7246.5|7242.3|7241.3|685
1684941600000|2023-05-24 15:20:00|7243.8|7242.8|7250.3|7249.3|7251.8|7250.8|7243.8|7242.8|969
1684941900000|2023-05-24 15:25:00|7250|7249|7251|7250|7256.5|7255.5|7249.3|7248.3|1141
1684942200000|2023-05-24 15:30:00|7251.5|7249.5|7255.8|7253.8|7257.8|7255.8|7251.3|7249.3|4406
1684942500000|2023-05-24 15:35:00|7255|7253|7257.8|7255.8|7257.8|7255.8|7252.8|7250.8|1781
1684942800000|2023-05-24 15:40:00|7257.5|7255.5|7250.3|7248.3|7257.8|7255.8|7247.8|7245.8|2067
1684943100000|2023-05-24 15:45:00|7249.5|7247.5|7254.3|7252.3|7255.8|7253.8|7248.8|7246.8|384
1684943400000|2023-05-24 15:50:00|7254.5|7252.5|7253.3|7251.3|7257.3|7255.3|7251.8|7249.8|321
1684943700000|2023-05-24 15:55:00|7253|7251|7250.3|7248.3|7255.8|7253.8|7249.5|7247.5|158
1684944000000|2023-05-24 16:00:00|7250.5|7248.5|7255.8|7253.8|7256.8|7254.8|7249.8|7247.8|180
1684944300000|2023-05-24 16:05:00|7256|7254|7254.3|7252.3|7257.3|7255.3|7253.8|7251.8|954
1684944600000|2023-05-24 16:10:00|7254|7252|7252.8|7250.8|7255.3|7253.3|7249.8|7247.8|224
1684944900000|2023-05-24 16:15:00|7252.5|7250.5|7249.5|7247.5|7253|7251|7248.3|7246.3|261
1684945200000|2023-05-24 16:20:00|7249.8|7247.8|7246.3|7244.3|7251|7249|7245|7243|176
1684945500000|2023-05-24 16:25:00|7246.5|7244.5|7248.8|7246.8|7249.3|7247.3|7245.8|7243.8|124
1684945800000|2023-05-24 16:30:00|7249|7247|7249.3|7247.3|7251.8|7249.8|7247|7245|106
1684946100000|2023-05-24 16:35:00|7249|7247|7250.5|7248.5|7250.8|7248.8|7246.5|7244.5|101
1684946400000|2023-05-24 16:40:00|7250.8|7248.8|7249.5|7247.5|7252.8|7250.8|7248.5|7246.5|135
1684946700000|2023-05-24 16:45:00|7249.3|7247.3|7248.5|7246.5|7251.3|7249.3|7247.8|7245.8|135
1684947000000|2023-05-24 16:50:00|7248.8|7246.8|7250.5|7248.5|7252.3|7250.3|7248.3|7246.3|86
1684947300000|2023-05-24 16:55:00|7250.3|7248.3|7251.3|7249.3|7252.3|7250.3|7250.3|7248.3|126
1684947600000|2023-05-24 17:00:00|7251.5|7249.5|7248.5|7246.5|7252.3|7250.3|7248|7246|119
1684947900000|2023-05-24 17:05:00|7248.3|7246.3|7246.5|7244.5|7250.3|7248.3|7244.8|7242.8|63
1684948200000|2023-05-24 17:10:00|7246.8|7244.8|7241.8|7239.8|7246.8|7244.8|7241.8|7239.8|148
1684948500000|2023-05-24 17:15:00|7242|7240|7247.5|7245.5|7248.5|7246.5|7242|7240|113
1684948800000|2023-05-24 17:20:00|7247.3|7245.3|7248|7246|7252.8|7250.8|7247.3|7245.3|136
1684949100000|2023-05-24 17:25:00|7248.3|7246.3|7245.3|7243.3|7248.3|7246.3|7245.3|7243.3|75
1684949400000|2023-05-24 17:30:00|7245|7243|7248.8|7246.8|7249.8|7247.8|7245|7243|47
1684949700000|2023-05-24 17:35:00|7249|7247|7250|7248|7251|7249|7248.5|7246.5|58
1684950000000|2023-05-24 17:40:00|7250.3|7248.3|7254.3|7252.3|7254.3|7252.3|7250.3|7248.3|33
1684950300000|2023-05-24 17:45:00|7255.8|7253.8|7252.3|7250.3|7256.3|7254.3|7251.5|7249.5|217
1684950600000|2023-05-24 17:50:00|7252.5|7250.5|7252.5|7250.5|7254.8|7252.8|7251.8|7249.8|105
1684950900000|2023-05-24 17:55:00|7252.8|7250.8|7253|7251|7253.8|7251.8|7250.8|7248.8|37
1684951200000|2023-05-24 18:00:00|7253.3|7251.3|7252|7250|7256.5|7254.5|7250.8|7248.8|306
1684951500000|2023-05-24 18:05:00|7252.3|7250.3|7249.3|7247.3|7254.5|7252.5|7249|7247|53
1684951800000|2023-05-24 18:10:00|7249|7247|7247.8|7245.8|7250.5|7248.5|7246.5|7244.5|78
1684952100000|2023-05-24 18:15:00|7247.5|7245.5|7247.3|7245.3|7249.5|7247.5|7245|7243|69
1684952400000|2023-05-24 18:20:00|7247|7245|7247.3|7245.3|7247.8|7245.8|7245|7243|84
1684952700000|2023-05-24 18:25:00|7247|7245|7242.5|7240.5|7247|7245|7241|7239|81
1684953000000|2023-05-24 18:30:00|7242.3|7240.3|7242.3|7240.3|7242.8|7240.8|7239.8|7237.8|77
1684953300000|2023-05-24 18:35:00|7242|7240|7244.5|7242.5|7245.8|7243.8|7240.3|7238.3|72
1684953600000|2023-05-24 18:40:00|7244.3|7242.3|7243.3|7241.3|7245.8|7243.8|7242.3|7240.3|32
1684953900000|2023-05-24 18:45:00|7243.5|7241.5|7243|7241|7245.5|7243.5|7242.8|7240.8|22
1684954200000|2023-05-24 18:50:00|7242.8|7240.8|7241.5|7239.5|7245|7243|7240.5|7238.5|76
1684954500000|2023-05-24 18:55:00|7241.3|7239.3|7241.8|7239.8|7242|7240|7239.5|7237.5|30
1684954800000|2023-05-24 19:00:00|7241.5|7239.5|7240|7238|7242|7240|7239.8|7237.8|33
1684955100000|2023-05-24 19:05:00|7240.3|7238.3|7241.8|7239.8|7243.3|7241.3|7240|7238|41
1684955400000|2023-05-24 19:10:00|7242|7240|7243.8|7241.8|7243.8|7241.8|7241|7239|61
1684955700000|2023-05-24 19:15:00|7243.5|7241.5|7252.5|7250.5|7253.8|7251.8|7243.5|7241.5|102
1684956000000|2023-05-24 19:20:00|7252.8|7250.8|7253.5|7251.5|7258.5|7256.5|7251.3|7249.3|169
1684956300000|2023-05-24 19:25:00|7253.8|7251.8|7253.8|7251.8|7256|7254|7253.3|7251.3|49
1684956600000|2023-05-24 19:30:00|7253.5|7251.5|7256.8|7254.8|7259.8|7257.8|7253.5|7251.5|249
1684956900000|2023-05-24 19:35:00|7257|7255|7251.8|7249.8|7257.3|7255.3|7249.3|7247.3|138
1684957200000|2023-05-24 19:40:00|7252|7250|7248.8|7246.8|7253|7251|7247.8|7245.8|103
1684957500000|2023-05-24 19:45:00|7248.3|7246.3|7251|7249|7251.8|7249.8|7247.3|7245.3|160
1684957800000|2023-05-24 19:50:00|7250.8|7248.8|7245.8|7243.8|7250.8|7248.8|7243|7241|204
1684958100000|2023-05-24 19:55:00|7246|7244|7249.5|7247.5|7250|7248|7244|7242|134
1684958400000|2023-05-24 20:00:00|7249.8|7247.8|7251.9|7247.9|7252.7|7248.7|7247.5|7243.5|0
1684958700000|2023-05-24 20:05:00|7251.7|7247.7|7251.7|7247.7|7253.8|7249.8|7251|7247|0
1684959000000|2023-05-24 20:10:00|7251.9|7247.9|7255.3|7251.3|7256.5|7252.5|7251.4|7247.4|0
1684959300000|2023-05-24 20:15:00|7254.9|7250.9|7256.5|7252.5|7258.3|7254.3|7254.9|7250.9|0
1684959600000|2023-05-24 20:20:00|7256.8|7252.8|7274.9|7270.9|7278.5|7274.5|7256.8|7252.8|0
1684959900000|2023-05-24 20:25:00|7275|7271|7268.3|7264.3|7275.3|7271.3|7267.3|7263.3|0
1684960200000|2023-05-24 20:30:00|7268.5|7264.5|7272.6|7268.6|7273.8|7269.8|7268|7264|0
1684960500000|2023-05-24 20:35:00|7272.2|7268.2|7272.4|7268.4|7274.8|7270.8|7271.3|7267.3|0
1684960800000|2023-05-24 20:40:00|7272.1|7268.1|7272.6|7268.6|7274.3|7270.3|7271.9|7267.9|0
1684961100000|2023-05-24 20:45:00|7272.4|7268.4|7272.9|7268.9|7273.4|7269.4|7271.4|7267.4|0
1684961400000|2023-05-24 20:50:00|7273|7269|7276.7|7272.7|7276.7|7272.7|7272.5|7268.5|0
1684961700000|2023-05-24 20:55:00|7276.8|7272.8|7279.3|7275.3|7279.4|7275.4|7276.8|7272.8|0
1684962000000|2023-05-24 21:00:00|7279.1|7275.1|7275.8|7271.8|7279.4|7275.4|7275.8|7271.8|0
1684962300000|2023-05-24 21:05:00|7274.2|7270.2|7273|7269|7274.4|7270.4|7272.2|7268.2|0
1684962600000|2023-05-24 21:10:00|7272.7|7268.7|7272.3|7268.3|7273.2|7269.2|7272.2|7268.2|0
1684962900000|2023-05-24 21:15:00|7269|7265|7271.2|7267.2|7271.2|7267.2|7268.8|7264.8|0
1684963200000|2023-05-24 21:20:00|7270.5|7266.5|7272.8|7268.8|7273.1|7269.1|7270.2|7266.2|0
1684963500000|2023-05-24 21:25:00|7272.7|7268.7|7271.7|7267.7|7272.8|7268.8|7271.7|7267.7|0
1684963800000|2023-05-24 21:30:00|7271.6|7267.6|7270.8|7266.8|7272.3|7268.3|7270.8|7266.8|0
1684964100000|2023-05-24 21:35:00|7270.6|7266.6|7272.8|7268.8|7274.2|7270.2|7270.6|7266.6|0
1684964400000|2023-05-24 21:40:00|7272.9|7268.9|7274.4|7270.4|7274.7|7270.7|7272.9|7268.9|0
1684964700000|2023-05-24 21:45:00|7274.3|7270.3|7274.6|7270.6|7274.6|7270.6|7273.5|7269.5|0
1684965000000|2023-05-24 21:50:00|7274.8|7270.8|7272.2|7268.2|7275.7|7271.7|7272.2|7268.2|0
1684965300000|2023-05-24 21:55:00|7272.4|7268.4|7272.7|7268.7|7273.7|7269.7|7271.9|7267.9|0
1684965600000|2023-05-24 22:00:00|7272.9|7268.9|7272.7|7268.7|7279|7275|7272.1|7268.1|0
1684965900000|2023-05-24 22:05:00|7273.1|7269.1|7271.2|7267.2|7273.6|7269.6|7270.8|7266.8|0
1684966200000|2023-05-24 22:10:00|7271.5|7267.5|7271.4|7267.4|7271.9|7267.9|7270.6|7266.6|0
1684966500000|2023-05-24 22:15:00|7271.2|7267.2|7270|7266|7271.6|7267.6|7269.9|7265.9|0
1684966800000|2023-05-24 22:20:00|7269.9|7265.9|7266.3|7262.3|7270.7|7266.7|7265.6|7261.6|0
1684967100000|2023-05-24 22:25:00|7266.5|7262.5|7264|7260|7266.8|7262.8|7264|7260|0
1684967400000|2023-05-24 22:30:00|7263.8|7259.8|7263.1|7259.1|7265.2|7261.2|7262.8|7258.8|0
1684967700000|2023-05-24 22:35:00|7263.3|7259.3|7255.9|7251.9|7264.3|7260.3|7247.7|7243.7|0
1684968000000|2023-05-24 22:40:00|7256.1|7252.1|7260.5|7256.5|7262|7258|7255.9|7251.9|0
1684968300000|2023-05-24 22:45:00|7260.7|7256.7|7255.9|7251.9|7261.2|7257.2|7255.9|7251.9|0
1684968600000|2023-05-24 22:50:00|7256.1|7252.1|7261.3|7257.3|7262.2|7258.2|7254.9|7250.9|0
1684968900000|2023-05-24 22:55:00|7261.2|7257.2|7260.9|7256.9|7261.2|7257.2|7258.8|7254.8|0
1684969200000|2023-05-24 23:00:00|7261.3|7257.3|7261.5|7257.5|7262.8|7258.8|7260.4|7256.4|0
1684969500000|2023-05-24 23:05:00|7261.6|7257.6|7260.4|7256.4|7262|7258|7259.1|7255.1|0
1684969800000|2023-05-24 23:10:00|7260.6|7256.6|7262.8|7258.8|7262.8|7258.8|7260.6|7256.6|0
1684970100000|2023-05-24 23:15:00|7263.1|7259.1|7263.5|7260.5|7264.3|7261.3|7263|7259.1|0
1684970400000|2023-05-24 23:20:00|7263.1|7260.1|7261.9|7258.9|7263.8|7260.8|7261.6|7258.6|0
1684970700000|2023-05-24 23:25:00|7262.1|7259.1|7259.9|7256.9|7262.4|7259.4|7259.9|7256.9|0
1684971000000|2023-05-24 23:30:00|7260.1|7257.1|7263.8|7260.8|7264.1|7261.1|7260.1|7257.1|0
1684971300000|2023-05-24 23:35:00|7263.6|7260.6|7265|7262|7267.2|7264.2|7263.5|7260.5|0
1684971600000|2023-05-24 23:40:00|7264.8|7261.8|7264.7|7261.7|7265.7|7262.7|7264.1|7261.1|0
1684971900000|2023-05-24 23:45:00|7265|7262|7267.7|7264.7|7268|7265|7265|7262|0
1684972200000|2023-05-24 23:50:00|7268|7265|7266.3|7263.3|7269|7266|7266|7263|0
1684972500000|2023-05-24 23:55:00|7266.7|7263.7|7264.8|7261.8|7266.7|7263.7|7264.8|7261.8|0
1684972800000|2023-05-25 00:00:00|7265.5|7262.5|7261|7258|7265.5|7262.5|7258.8|7255.8|0
1684973100000|2023-05-25 00:05:00|7260.7|7257.7|7261.9|7258.9|7262.7|7259.7|7259.5|7256.5|0
1684973400000|2023-05-25 00:10:00|7262.1|7259.1|7267.1|7264.1|7267.3|7264.3|7261.2|7258.2|0
1684973700000|2023-05-25 00:15:00|7267|7264|7264.9|7261.9|7269.8|7266.8|7263.2|7260.2|0
1684974000000|2023-05-25 00:20:00|7264.8|7261.8|7258.3|7255.3|7264.8|7261.8|7254.1|7251.1|0
1684974300000|2023-05-25 00:25:00|7259.1|7256.1|7259.9|7256.9|7259.9|7256.9|7256.6|7253.6|0
1684974600000|2023-05-25 00:30:00|7258.3|7255.3|7256.6|7253.6|7258.3|7255.3|7256.6|7253.6|0
1684974900000|2023-05-25 00:35:00|7256.7|7253.7|7256.6|7253.6|7259.1|7256.1|7256.6|7253.6|0
1684975200000|2023-05-25 00:40:00|7255|7252|7258.2|7255.2|7258.3|7255.3|7254.9|7251.9|0
1684975500000|2023-05-25 00:45:00|7258.3|7255.3|7256.6|7253.6|7259.9|7256.9|7256.6|7253.6|0
1684975800000|2023-05-25 00:50:00|7258.3|7255.3|7258.3|7255.3|7258.3|7255.3|7254.9|7251.9|0
1684976100000|2023-05-25 00:55:00|7259.9|7256.9|7261.6|7258.6|7261.6|7258.6|7258.3|7255.3|0
1684976400000|2023-05-25 01:00:00|7261.8|7258.8|7258.5|7255.5|7261.8|7258.8|7256.8|7253.8|0
1684976700000|2023-05-25 01:05:00|7258.6|7255.6|7258.5|7255.5|7260.2|7257.2|7256.8|7253.8|0
1684977000000|2023-05-25 01:10:00|7258.4|7255.4|7256.8|7253.8|7258.5|7255.5|7256.8|7253.8|0
1684977300000|2023-05-25 01:15:00|7256.7|7253.7|7253.4|7250.4|7256.8|7253.8|7253.4|7250.4|0
1684977600000|2023-05-25 01:20:00|7251.7|7248.7|7246.8|7243.8|7251.8|7248.8|7245.1|7242.1|0
1684977900000|2023-05-25 01:25:00|7248.4|7245.4|7248.4|7245.4|7248.4|7245.4|7243.4|7240.4|0
1684978200000|2023-05-25 01:30:00|7249.2|7246.2|7252.8|7249.8|7252.8|7249.8|7246.7|7243.7|0
1684978500000|2023-05-25 01:35:00|7251.9|7248.9|7251.1|7248.1|7252.8|7249.8|7249.4|7246.4|0
1684978800000|2023-05-25 01:40:00|7250.3|7247.3|7247.7|7244.7|7251.1|7248.1|7246|7243|0
1684979100000|2023-05-25 01:45:00|7247.8|7244.8|7252.8|7249.8|7252.8|7249.8|7247.7|7244.7|0
1684979400000|2023-05-25 01:50:00|7251.1|7248.1|7248.7|7245.7|7252.8|7249.8|7248.7|7245.7|0
1684979700000|2023-05-25 01:55:00|7247.1|7244.1|7250.5|7247.5|7250.5|7247.5|7247|7244|0
1684980000000|2023-05-25 02:00:00|7251.5|7248.5|7250.8|7247.8|7252.5|7249.5|7250.8|7247.8|0
1684980300000|2023-05-25 02:05:00|7252.5|7249.5|7252.4|7249.4|7252.5|7249.5|7249.1|7246.1|0
1684980600000|2023-05-25 02:10:00|7252.5|7249.5|7255.8|7252.8|7257.5|7254.5|7252.4|7249.4|0
1684980900000|2023-05-25 02:15:00|7255.9|7252.9|7254.1|7251.1|7255.9|7252.9|7254.1|7251.1|0
1684981200000|2023-05-25 02:20:00|7254.2|7251.2|7254.2|7251.2|7255.8|7252.8|7252.5|7249.5|0
1684981500000|2023-05-25 02:25:00|7255|7252|7255.9|7252.9|7257.5|7254.5|7254.2|7251.2|0
1684981800000|2023-05-25 02:30:00|7257.5|7254.5|7257.6|7254.6|7257.6|7254.6|7255.9|7252.9|0
1684982100000|2023-05-25 02:35:00|7257.5|7254.5|7257.6|7254.6|7259.2|7256.2|7257.5|7254.5|0
1684982400000|2023-05-25 02:40:00|7255.9|7252.9|7257.5|7254.5|7257.6|7254.6|7255.9|7252.9|0
1684982700000|2023-05-25 02:45:00|7257.6|7254.6|7255.9|7252.9|7257.6|7254.6|7254.2|7251.2|0
1684983000000|2023-05-25 02:50:00|7255.8|7252.8|7254.2|7251.2|7255.9|7252.9|7254.2|7251.2|0
1684983300000|2023-05-25 02:55:00|7255.9|7252.9|7255.9|7252.9|7255.9|7252.9|7254.2|7251.2|0
1684983600000|2023-05-25 03:00:00|7257.5|7254.5|7260.8|7257.8|7260.8|7257.8|7257.5|7254.5|0
1684983900000|2023-05-25 03:05:00|7260.9|7257.9|7264.1|7261.1|7264.1|7261.1|7260.8|7257.8|0
1684984200000|2023-05-25 03:10:00|7264.2|7261.2|7265.8|7262.8|7265.9|7262.9|7264.2|7261.2|0
1684984500000|2023-05-25 03:15:00|7267.5|7264.5|7265.8|7262.8|7267.5|7264.5|7265.8|7262.8|0
1684984800000|2023-05-25 03:20:00|7265.7|7262.7|7265.8|7262.8|7265.8|7262.8|7264.9|7261.9|0
1684985100000|2023-05-25 03:25:00|7265.7|7262.7|7265.7|7262.7|7265.8|7262.8|7265.7|7262.7|0
1684985400000|2023-05-25 03:30:00|7264|7261|7264|7261|7264|7261|7262.4|7259.4|0
1684985700000|2023-05-25 03:35:00|7264.9|7261.9|7265.6|7262.6|7265.7|7262.7|7264|7261|0
1684986000000|2023-05-25 03:40:00|7264|7261|7263.9|7260.9|7265.6|7262.6|7263.9|7260.9|0
1684986300000|2023-05-25 03:45:00|7262.3|7259.3|7262.2|7259.2|7262.3|7259.3|7261.4|7258.4|0
1684986600000|2023-05-25 03:50:00|7262.3|7259.3|7262.3|7259.3|7262.3|7259.3|7262.2|7259.2|0
1684986900000|2023-05-25 03:55:00|7260.6|7257.6|7262.2|7259.2|7262.3|7259.3|7260.6|7257.6|0
1684987200000|2023-05-25 04:00:00|7261.4|7258.4|7265.6|7262.6|7265.6|7262.6|7260.6|7257.6|0
1684987500000|2023-05-25 04:05:00|7265.5|7262.5|7263.9|7260.9|7265.6|7262.6|7263.9|7260.9|0
1684987800000|2023-05-25 04:10:00|7264.8|7261.8|7263.9|7260.9|7265.6|7262.6|7263.1|7260.1|0
1684988100000|2023-05-25 04:15:00|7264|7261|7264|7261|7264|7261|7262.3|7259.3|0
1684988400000|2023-05-25 04:20:00|7263.9|7260.9|7262.4|7259.4|7263.9|7260.9|7262.3|7259.3|0
1684988700000|2023-05-25 04:25:00|7261.5|7258.5|7262.5|7259.5|7262.5|7259.5|7260.7|7257.7|0
1684989000000|2023-05-25 04:30:00|7261.6|7258.6|7262.4|7259.4|7262.5|7259.5|7260.8|7257.8|0
1684989300000|2023-05-25 04:35:00|7262.5|7259.5|7262.4|7259.4|7262.5|7259.5|7262.4|7259.4|0
1684989600000|2023-05-25 04:40:00|7262.5|7259.5|7262.5|7259.5|7262.5|7259.5|7262.4|7259.4|0
1684989900000|2023-05-25 04:45:00|7260.8|7257.8|7260.8|7257.8|7262.4|7259.4|7260.8|7257.8|0
1684990200000|2023-05-25 04:50:00|7262.4|7259.4|7260.8|7257.8|7262.5|7259.5|7260.8|7257.8|0
1684990500000|2023-05-25 04:55:00|7262.4|7259.4|7260.7|7257.7|7262.4|7259.4|7259.1|7256.1|0
1684990800000|2023-05-25 05:00:00|7260.8|7257.8|7260.9|7257.9|7262.5|7259.5|7260.7|7257.7|0
1684991100000|2023-05-25 05:05:00|7261|7258|7262.6|7259.6|7264.3|7261.3|7261|7258|0
1684991400000|2023-05-25 05:10:00|7260.9|7257.9|7259.2|7256.2|7262.6|7259.6|7259.2|7256.2|0
1684991700000|2023-05-25 05:15:00|7259.3|7256.3|7260.9|7257.9|7261.8|7258.8|7259.2|7256.2|0
1684992000000|2023-05-25 05:20:00|7260.1|7257.1|7260|7257|7261.7|7258.7|7259.9|7256.9|0
1684992300000|2023-05-25 05:25:00|7261.7|7258.7|7260|7257|7261.7|7258.7|7258.3|7255.3|0
1684992600000|2023-05-25 05:30:00|7260.1|7257.1|7260|7257|7260.1|7257.1|7258.4|7255.4|0
1684992900000|2023-05-25 05:35:00|7260.1|7257.1|7261.6|7258.6|7261.7|7258.7|7259.9|7256.9|0
1684993200000|2023-05-25 05:40:00|7260|7257|7263.5|7260.5|7264.3|7261.3|7260|7257|0
1684993500000|2023-05-25 05:45:00|7261.8|7258.8|7260.1|7257.1|7263.5|7260.5|7260.1|7257.1|0
1684993800000|2023-05-25 05:50:00|7258.4|7255.4|7260.7|7257.7|7260.7|7257.7|7255.8|7252.8|0
1684994100000|2023-05-25 05:55:00|7260.8|7257.8|7258.1|7255.1|7260.8|7257.8|7257.4|7254.4|0
1684994400000|2023-05-25 06:00:00|7256.5|7253.5|7249.5|7247.5|7257|7253.5|7243|7241|595
1684994700000|2023-05-25 06:05:00|7249.8|7247.8|7260.8|7258.8|7260.8|7258.8|7249.8|7247.8|300
1684995000000|2023-05-25 06:10:00|7261|7259|7262.5|7260.5|7263.5|7261.5|7260.5|7258.5|100
1684995300000|2023-05-25 06:15:00|7262.8|7260.8|7261.3|7259.3|7262.8|7260.8|7259.8|7257.8|98
1684995600000|2023-05-25 06:20:00|7261|7259|7262.3|7260.3|7262.3|7260.3|7257.3|7255.3|149
1684995900000|2023-05-25 06:25:00|7262|7260|7261|7259|7262.3|7260.3|7259.3|7257.3|99
1684996200000|2023-05-25 06:30:00|7261.3|7259.3|7261.8|7259.8|7261.8|7259.8|7258|7256|95
1684996500000|2023-05-25 06:35:00|7261.5|7259.5|7263.5|7261.5|7264.8|7262.8|7260.8|7258.8|128
1684996800000|2023-05-25 06:40:00|7263.8|7261.8|7264.3|7262.3|7264.5|7262.5|7260.8|7258.8|134
1684997100000|2023-05-25 06:45:00|7264|7262|7269.3|7267.3|7269.3|7267.3|7263.5|7261.5|192
1684997400000|2023-05-25 06:50:00|7269|7267|7278.3|7276.3|7278.5|7276.5|7268.5|7266.5|351
1684997700000|2023-05-25 06:55:00|7278|7276|7272.3|7270.3|7278|7276|7268.8|7266.8|712
1684998000000|2023-05-25 07:00:00|7271.8|7270.8|7238.5|7237.5|7272.3|7271.3|7234|7233|3225
1684998300000|2023-05-25 07:05:00|7238.8|7237.8|7235.5|7234.5|7243.3|7242.3|7233|7232|1396
1684998600000|2023-05-25 07:10:00|7235.3|7234.3|7228.5|7227.5|7241.3|7240.3|7228|7227|848
1684998900000|2023-05-25 07:15:00|7228.3|7227.3|7231.8|7230.8|7234.5|7233.5|7225|7224|666
1684999200000|2023-05-25 07:20:00|7231.3|7230.3|7225.5|7224.5|7239.5|7238.5|7223.5|7222.5|992
1684999500000|2023-05-25 07:25:00|7225.8|7224.8|7221.3|7220.3|7226.3|7225.3|7217.5|7216.5|874
1684999800000|2023-05-25 07:30:00|7221.8|7220.8|7204.3|7203.3|7223.3|7222.3|7203.8|7202.8|1167
1685000100000|2023-05-25 07:35:00|7204|7203|7209|7208|7209|7208|7198.8|7197.8|1067
1685000400000|2023-05-25 07:40:00|7209.5|7208.5|7197.6|7196.6|7210|7209|7197.6|7196.6|586
1685000700000|2023-05-25 07:45:00|7197.8|7196.8|7204.6|7203.6|7205.6|7204.6|7196.8|7195.8|1026
1685001000000|2023-05-25 07:50:00|7204.3|7203.3|7205.6|7204.6|7206.6|7205.6|7197.6|7196.6|504
1685001300000|2023-05-25 07:55:00|7205.8|7204.8|7207.6|7206.6|7211.6|7210.6|7205.6|7204.6|547
1685001600000|2023-05-25 08:00:00|7208.1|7207.1|7217.6|7216.6|7218.3|7217.3|7204.8|7203.8|517
1685001900000|2023-05-25 08:05:00|7217.8|7216.8|7218.1|7217.1|7221.8|7220.8|7216.6|7215.6|384
1685002200000|2023-05-25 08:10:00|7218.3|7217.3|7215.6|7214.6|7219.3|7218.3|7212.1|7211.1|398
1685002500000|2023-05-25 08:15:00|7215.8|7214.8|7228.1|7227.1|7229.4|7228.4|7215.6|7214.6|580
1685002800000|2023-05-25 08:20:00|7227.9|7226.9|7229.6|7228.6|7229.6|7228.6|7223.1|7222.1|628
1685003100000|2023-05-25 08:25:00|7229.9|7228.9|7227.1|7226.1|7229.9|7228.9|7225.4|7224.4|458
1685003400000|2023-05-25 08:30:00|7227.4|7226.4|7221.4|7220.4|7227.4|7226.4|7217.6|7216.6|462
1685003700000|2023-05-25 08:35:00|7221.6|7220.6|7230.4|7229.4|7231.9|7230.9|7221.6|7220.6|343
1685004000000|2023-05-25 08:40:00|7230.1|7229.1|7233.9|7232.9|7234.4|7233.4|7226.4|7225.4|202
1685004300000|2023-05-25 08:45:00|7233.6|7232.6|7236.1|7235.1|7237.4|7236.4|7232.4|7231.4|271
1685004600000|2023-05-25 08:50:00|7236.4|7235.4|7245.6|7244.6|7245.9|7244.9|7236.4|7235.4|418
1685004900000|2023-05-25 08:55:00|7245.9|7244.9|7247.9|7246.9|7248.4|7247.4|7244.9|7243.9|406
1685005200000|2023-05-25 09:00:00|7248.1|7247.1|7251.4|7250.4|7254.9|7253.9|7246.6|7245.6|607
1685005500000|2023-05-25 09:05:00|7251.6|7250.6|7250.6|7249.6|7255.1|7254.1|7249.4|7248.4|447
1685005800000|2023-05-25 09:10:00|7250.9|7249.9|7250.9|7249.9|7251.9|7250.9|7247.4|7246.4|189
1685006100000|2023-05-25 09:15:00|7251.1|7250.1|7248.9|7247.9|7251.4|7250.4|7246.9|7245.9|164
1685006400000|2023-05-25 09:20:00|7248.6|7247.6|7242.1|7241.1|7248.9|7247.9|7241.4|7240.4|319
1685006700000|2023-05-25 09:25:00|7242.4|7241.4|7242.9|7241.9|7244.1|7243.1|7241.1|7240.1|167
1685007000000|2023-05-25 09:30:00|7243.1|7242.1|7247.1|7246.1|7247.6|7246.6|7242.6|7241.6|303
1685007300000|2023-05-25 09:35:00|7247.4|7246.4|7243.9|7242.9|7248.4|7247.4|7242.6|7241.6|272
1685007600000|2023-05-25 09:40:00|7244.1|7243.1|7245.9|7244.9|7246.9|7245.9|7242.6|7241.6|216
1685007900000|2023-05-25 09:45:00|7245.6|7244.6|7246.4|7245.4|7249.9|7248.9|7245.1|7244.1|193
1685008200000|2023-05-25 09:50:00|7246.6|7245.6|7244.1|7243.1|7249.4|7248.4|7242.4|7241.4|221
1685008500000|2023-05-25 09:55:00|7244.4|7243.4|7244.9|7243.9|7246.1|7245.1|7242.4|7241.4|171
1685008800000|2023-05-25 10:00:00|7244.6|7243.6|7243.9|7242.9|7247.4|7246.4|7242.4|7241.4|323
1685009100000|2023-05-25 10:05:00|7244.1|7243.1|7245.9|7244.9|7246.4|7245.4|7242.9|7241.9|115
1685009400000|2023-05-25 10:10:00|7246.1|7245.1|7243.1|7242.1|7246.6|7245.6|7242.9|7241.9|128
1685009700000|2023-05-25 10:15:00|7242.9|7241.9|7244.6|7243.6|7245.9|7244.9|7241.4|7240.4|117
1685010000000|2023-05-25 10:20:00|7244.4|7243.4|7247.4|7246.4|7247.4|7246.4|7242.4|7241.4|199
1685010300000|2023-05-25 10:25:00|7247.9|7246.9|7246.4|7245.4|7249.4|7248.4|7246.1|7245.1|2251
1685010600000|2023-05-25 10:30:00|7246.1|7245.1|7246.9|7245.9|7247.4|7246.4|7245.9|7244.9|251
1685010900000|2023-05-25 10:35:00|7247.1|7246.1|7252.4|7251.4|7252.4|7251.4|7247.1|7246.1|345
1685011200000|2023-05-25 10:40:00|7252.6|7251.6|7250.1|7249.1|7252.9|7251.9|7248.6|7247.6|229
1685011500000|2023-05-25 10:45:00|7250.4|7249.4|7244.4|7243.4|7251.1|7250.1|7243.9|7242.9|197
1685011800000|2023-05-25 10:50:00|7244.6|7243.6|7241.6|7240.6|7244.9|7243.9|7240.4|7239.4|233
1685012100000|2023-05-25 10:55:00|7241.4|7240.4|7238.1|7237.1|7241.9|7240.9|7237.6|7236.6|157
1685012400000|2023-05-25 11:00:00|7237.4|7236.4|7231.6|7230.6|7238.4|7237.4|7231.1|7230.1|310
1685012700000|2023-05-25 11:05:00|7231.9|7230.9|7232.6|7231.6|7232.6|7231.6|7229.4|7228.4|232
1685013000000|2023-05-25 11:10:00|7232.9|7231.9|7229.9|7228.9|7233.1|7232.1|7229.4|7228.4|169
1685013300000|2023-05-25 11:15:00|7230.1|7229.1|7232.4|7231.4|7234.1|7233.1|7229.9|7228.9|157
1685013600000|2023-05-25 11:20:00|7232.1|7231.1|7235.9|7234.9|7236.4|7235.4|7231.4|7230.4|119
1685013900000|2023-05-25 11:25:00|7236.1|7235.1|7233.1|7232.1|7237.1|7236.1|7232.9|7231.9|96
1685014200000|2023-05-25 11:30:00|7232.9|7231.9|7232.4|7231.4|7234.1|7233.1|7229.9|7228.9|193
1685014500000|2023-05-25 11:35:00|7232.6|7231.6|7228.1|7227.1|7233.4|7232.4|7226.4|7225.4|189
1685014800000|2023-05-25 11:40:00|7228.2|7227.2|7234.2|7233.2|7235.5|7234.5|7226.7|7225.7|147
1685015100000|2023-05-25 11:45:00|7234|7233|7236|7235|7236.2|7235.2|7232.7|7231.7|125
1685015400000|2023-05-25 11:50:00|7236.2|7235.2|7235.7|7234.7|7236.2|7235.2|7231.2|7230.2|220
1685015700000|2023-05-25 11:55:00|7235.5|7234.5|7239|7238|7239.5|7238.5|7234.2|7233.2|140
1685016000000|2023-05-25 12:00:00|7239.5|7238.5|7242.5|7241.5|7245|7244|7239.5|7238.5|192
1685016300000|2023-05-25 12:05:00|7242.2|7241.2|7243|7242|7244|7243|7241|7240|149
1685016600000|2023-05-25 12:10:00|7243.2|7242.2|7243.5|7242.5|7247|7246|7243|7242|359
1685016900000|2023-05-25 12:15:00|7243.7|7242.7|7249.7|7248.7|7250.2|7249.2|7243|7242|667
1685017200000|2023-05-25 12:20:00|7250.2|7249.2|7241.7|7240.7|7250.2|7249.2|7241|7240|434
1685017500000|2023-05-25 12:25:00|7241.5|7240.5|7239.7|7238.7|7241.7|7240.7|7237.5|7236.5|366
1685017800000|2023-05-25 12:30:00|7241.2|7240.2|7240.7|7239.7|7242|7241|7236|7235|431
1685018100000|2023-05-25 12:35:00|7240.5|7239.5|7247.5|7246.5|7250|7249|7237|7236|354
1685018400000|2023-05-25 12:40:00|7247.7|7246.7|7255|7254|7259|7258|7247.5|7246.5|518
1685018700000|2023-05-25 12:45:00|7255.2|7254.2|7250.7|7249.7|7255.2|7254.2|7249.5|7248.5|372
1685019000000|2023-05-25 12:50:00|7251|7250|7255|7254|7255.5|7254.5|7249.5|7248.5|371
1685019300000|2023-05-25 12:55:00|7255.5|7254.5|7252|7251|7257.5|7256.5|7250.5|7249.5|450
1685019600000|2023-05-25 13:00:00|7250.7|7249.7|7256.2|7255.2|7256.5|7255.5|7250.5|7249.5|445
1685019900000|2023-05-25 13:05:00|7256.5|7255.5|7255.7|7254.7|7259|7258|7253.2|7252.2|237
1685020200000|2023-05-25 13:10:00|7256|7255|7250.5|7249.5|7256|7255|7249|7248|229
1685020500000|2023-05-25 13:15:00|7250.7|7249.7|7247.7|7246.7|7251.5|7250.5|7247.7|7246.7|255
1685020800000|2023-05-25 13:20:00|7248|7247|7244.7|7243.7|7249.5|7248.5|7244|7243|331
1685021100000|2023-05-25 13:25:00|7244.5|7243.5|7246.7|7245.7|7249|7248|7244.5|7243.5|326
1685021400000|2023-05-25 13:30:00|7246.5|7245.5|7238.5|7237.5|7246.5|7245.5|7236|7235|572
1685021700000|2023-05-25 13:35:00|7238.2|7237.2|7233.7|7232.7|7242.5|7241.5|7232.7|7231.7|394
1685022000000|2023-05-25 13:40:00|7233.5|7232.5|7238.7|7237.7|7239.2|7238.2|7233.5|7232.5|422
1685022300000|2023-05-25 13:45:00|7239|7238|7235.7|7234.7|7244.2|7243.2|7234|7233|503
1685022600000|2023-05-25 13:50:00|7236|7235|7235.5|7234.5|7236.5|7235.5|7232.7|7231.7|321
1685022900000|2023-05-25 13:55:00|7235.7|7234.7|7235.7|7234.7|7243.7|7242.7|7235.2|7234.2|393
1685023200000|2023-05-25 14:00:00|7236|7235|7238|7237|7243|7242|7234.2|7233.2|461
1685023500000|2023-05-25 14:05:00|7238.2|7237.2|7235|7234|7242|7241|7234|7233|466
1685023800000|2023-05-25 14:10:00|7234.8|7233.8|7227.8|7226.8|7235.8|7234.8|7227.3|7226.3|572
1685024100000|2023-05-25 14:15:00|7228|7227|7233.5|7232.5|7239.3|7238.3|7226.8|7225.8|378
1685024400000|2023-05-25 14:20:00|7233.3|7232.3|7230.8|7229.8|7233.8|7232.8|7229.3|7228.3|315
1685024700000|2023-05-25 14:25:00|7230.5|7229.5|7234.8|7233.8|7235.8|7234.8|7230.3|7229.3|367
1685025000000|2023-05-25 14:30:00|7234.5|7233.5|7231.3|7230.3|7234.8|7233.8|7227.3|7226.3|401
1685025300000|2023-05-25 14:35:00|7231.5|7230.5|7236|7235|7236|7235|7229|7228|292
1685025600000|2023-05-25 14:40:00|7236.3|7235.3|7239.3|7238.3|7240|7239|7235.8|7234.8|317
1685025900000|2023-05-25 14:45:00|7239|7238|7239|7238|7243.8|7242.8|7238.3|7237.3|412
1685026200000|2023-05-25 14:50:00|7239.3|7238.3|7239.8|7238.8|7240.3|7239.3|7237.3|7236.3|300
1685026500000|2023-05-25 14:55:00|7239.5|7238.5|7242.3|7241.3|7242.3|7241.3|7238.5|7237.5|384
1685026800000|2023-05-25 15:00:00|7242.8|7241.8|7243.5|7242.5|7244.8|7243.8|7241.8|7240.8|1461
1685027100000|2023-05-25 15:05:00|7243.8|7242.8|7243.3|7242.3|7245.3|7244.3|7242.3|7241.3|1358
1685027400000|2023-05-25 15:10:00|7243.5|7242.5|7243.8|7242.8|7246|7245|7242.3|7241.3|362
1685027700000|2023-05-25 15:15:00|7243.5|7242.5|7237.3|7236.3|7244.3|7243.3|7237.3|7236.3|682
1685028000000|2023-05-25 15:20:00|7237|7236|7235.8|7234.8|7239|7238|7235.8|7234.8|498
1685028300000|2023-05-25 15:25:00|7236.3|7235.3|7235.8|7234.8|7237.8|7236.8|7235.3|7234.3|1128
1685028600000|2023-05-25 15:30:00|7236.3|7234.3|7231.8|7229.8|7238.3|7236.3|7226.8|7224.8|3229
1685028900000|2023-05-25 15:35:00|7230.8|7228.8|7226.8|7224.8|7231.3|7229.3|7226.8|7224.8|1076
1685029200000|2023-05-25 15:40:00|7226.3|7224.3|7221.8|7219.8|7226.3|7224.3|7221|7219|383
1685029500000|2023-05-25 15:45:00|7221.5|7219.5|7223.3|7221.3|7224.3|7222.3|7220.8|7218.8|1225
1685029800000|2023-05-25 15:50:00|7222.8|7220.8|7222.3|7220.3|7228.8|7226.8|7221.3|7219.3|2765
1685030100000|2023-05-25 15:55:00|7221.8|7219.8|7228.8|7226.8|7229.3|7227.3|7221.8|7219.8|189
1685030400000|2023-05-25 16:00:00|7229|7227|7234.5|7232.5|7235.3|7233.3|7228.8|7226.8|460
1685030700000|2023-05-25 16:05:00|7234.8|7232.8|7235.8|7233.8|7236.3|7234.3|7232.5|7230.5|251
1685031000000|2023-05-25 16:10:00|7236|7234|7238.8|7236.8|7239.8|7237.8|7235.5|7233.5|141
1685031300000|2023-05-25 16:15:00|7238.5|7236.5|7241.3|7239.3|7241.8|7239.8|7237.8|7235.8|125
1685031600000|2023-05-25 16:20:00|7241.5|7239.5|7240|7238|7243|7241|7239.3|7237.3|344
1685031900000|2023-05-25 16:25:00|7239.8|7237.8|7238.3|7236.3|7239.8|7237.8|7236.8|7234.8|336
1685032200000|2023-05-25 16:30:00|7238.5|7236.5|7229.3|7227.3|7241.5|7239.5|7229.3|7227.3|736
1685032500000|2023-05-25 16:35:00|7229.5|7227.5|7231.3|7229.3|7233.3|7231.3|7228.8|7226.8|148
1685032800000|2023-05-25 16:40:00|7232|7230|7236|7234|7237.5|7235.5|7232|7230|128
1685033100000|2023-05-25 16:45:00|7236.3|7234.3|7233.8|7231.8|7236.5|7234.5|7231.8|7229.8|81
1685033400000|2023-05-25 16:50:00|7234.8|7232.8|7234.3|7232.3|7237.8|7235.8|7234|7232|136
1685033700000|2023-05-25 16:55:00|7234|7232|7232|7230|7239|7237|7231.8|7229.8|91
1685034000000|2023-05-25 17:00:00|7231.8|7229.8|7230.3|7228.3|7233.8|7231.8|7228|7226|55
1685034300000|2023-05-25 17:05:00|7230.5|7228.5|7231.8|7229.8|7233.3|7231.3|7228.8|7226.8|33
1685034600000|2023-05-25 17:10:00|7231.5|7229.5|7235|7233|7236.5|7234.5|7231.5|7229.5|69
1685034900000|2023-05-25 17:15:00|7235.3|7233.3|7239|7237|7240.3|7238.3|7235.3|7233.3|88
1685035200000|2023-05-25 17:20:00|7239.3|7237.3|7241.5|7239.5|7241.8|7239.8|7238.8|7236.8|31
1685035500000|2023-05-25 17:25:00|7241.3|7239.3|7246.3|7244.3|7247.8|7245.8|7241.3|7239.3|113
1685035800000|2023-05-25 17:30:00|7246.5|7244.5|7249.5|7247.5|7250.8|7248.8|7246.3|7244.3|146
1685036100000|2023-05-25 17:35:00|7249.8|7247.8|7250.3|7248.3|7250.3|7248.3|7247|7245|76
1685036400000|2023-05-25 17:40:00|7250|7248|7249.3|7247.3|7251.3|7249.3|7248.3|7246.3|72
1685036700000|2023-05-25 17:45:00|7249|7247|7252.3|7250.3|7253.8|7251.8|7248.8|7246.8|204
1685037000000|2023-05-25 17:50:00|7252|7250|7247.8|7245.8|7252.8|7250.8|7247.3|7245.3|66
1685037300000|2023-05-25 17:55:00|7247.5|7245.5|7251.3|7249.3|7251.3|7249.3|7246.8|7244.8|41
1685037600000|2023-05-25 18:00:00|7251.5|7249.5|7255.5|7253.5|7261.8|7259.8|7251.5|7249.5|243
1685037900000|2023-05-25 18:05:00|7255.8|7253.8|7250.5|7248.5|7256|7254|7248.5|7246.5|89
1685038200000|2023-05-25 18:10:00|7250.8|7248.8|7254|7252|7254|7252|7250.8|7248.8|25
1685038500000|2023-05-25 18:15:00|7253.8|7251.8|7257|7255|7258|7256|7253.5|7251.5|30
1685038800000|2023-05-25 18:20:00|7257.3|7255.3|7255|7253|7257.3|7255.3|7254|7252|49
1685039100000|2023-05-25 18:25:00|7254.8|7252.8|7254.8|7252.8|7258.3|7256.3|7254.3|7252.3|59
1685039400000|2023-05-25 18:30:00|7255|7253|7249.5|7247.5|7255.5|7253.5|7246.5|7244.5|83
1685039700000|2023-05-25 18:35:00|7249.8|7247.8|7247.8|7245.8|7250|7248|7245.5|7243.5|78
1685040000000|2023-05-25 18:40:00|7247.5|7245.5|7243.3|7241.3|7249.5|7247.5|7243.3|7241.3|70
1685040300000|2023-05-25 18:45:00|7242.8|7240.8|7242|7240|7246|7244|7241|7239|98
1685040600000|2023-05-25 18:50:00|7241.8|7239.8|7244.5|7242.5|7245.5|7243.5|7241.8|7239.8|37
1685040900000|2023-05-25 18:55:00|7244.8|7242.8|7242.8|7240.8|7245|7243|7241|7239|22
1685041200000|2023-05-25 19:00:00|7243|7241|7246.8|7244.8|7246.8|7244.8|7242|7240|19
1685041500000|2023-05-25 19:05:00|7247|7245|7251|7249|7251.3|7249.3|7246.5|7244.5|34
1685041800000|2023-05-25 19:10:00|7251.3|7249.3|7250.8|7248.8|7253.8|7251.8|7250.5|7248.5|69
1685042100000|2023-05-25 19:15:00|7251|7249|7251.3|7249.3|7252.5|7250.5|7249|7247|37
1685042400000|2023-05-25 19:20:00|7251|7249|7253.5|7251.5|7254|7252|7250.5|7248.5|23
1685042700000|2023-05-25 19:25:00|7253.3|7251.3|7257|7255|7259|7257|7251.5|7249.5|111
1685043000000|2023-05-25 19:30:00|7257.3|7255.3|7255|7253|7260|7258|7254|7252|166
1685043300000|2023-05-25 19:35:00|7255.3|7253.3|7257.3|7255.3|7258.3|7256.3|7252.8|7250.8|47
1685043600000|2023-05-25 19:40:00|7257|7255|7258|7256|7259|7257|7255.5|7253.5|33
1685043900000|2023-05-25 19:45:00|7257.8|7255.8|7254.5|7252.5|7259.3|7257.3|7253.3|7251.3|55
1685044200000|2023-05-25 19:50:00|7254.3|7252.3|7254.8|7252.8|7256|7254|7251.5|7249.5|162
1685044500000|2023-05-25 19:55:00|7254.3|7252.3|7252.8|7250.8|7256.5|7254.5|7251.5|7249.5|172
1685044800000|2023-05-25 20:00:00|7253.2|7249.2|7255.7|7251.7|7258.3|7254.3|7253.1|7249.1|0
1685045100000|2023-05-25 20:05:00|7256|7252|7258.7|7254.7|7258.7|7254.7|7255.7|7251.7|0
1685045400000|2023-05-25 20:10:00|7258.2|7254.2|7254.7|7250.7|7258.2|7254.2|7254.7|7250.7|0
1685045700000|2023-05-25 20:15:00|7255|7251|7256.6|7252.6|7256.9|7252.9|7252.7|7248.7|0
1685046000000|2023-05-25 20:20:00|7256.9|7252.9|7255.7|7251.7|7257.7|7253.7|7254.7|7250.7|0
1685046300000|2023-05-25 20:25:00|7255.2|7251.2|7255.2|7251.2|7255.7|7251.7|7254.7|7250.7|0
1685046600000|2023-05-25 20:30:00|7254.7|7250.7|7256|7252|7256|7252|7254.7|7250.7|0
1685046900000|2023-05-25 20:35:00|7256.5|7252.5|7254.6|7250.6|7256.5|7252.5|7253|7249|0
1685047200000|2023-05-25 20:40:00|7254.3|7250.3|7254.6|7250.6|7255.1|7251.1|7253.5|7249.5|0
1685047500000|2023-05-25 20:45:00|7254.5|7250.5|7255.2|7251.2|7255.3|7251.3|7254.3|7250.3|0
1685047800000|2023-05-25 20:50:00|7255|7251|7254.7|7250.7|7256.1|7252.1|7254.7|7250.7|0
1685048100000|2023-05-25 20:55:00|7254.4|7250.4|7254.2|7250.2|7254.7|7250.7|7253|7249|0
1685048400000|2023-05-25 21:00:00|7253.9|7249.9|7255.1|7251.1|7255.1|7251.1|7253.9|7249.9|0
1685048700000|2023-05-25 21:05:00|7255|7251|7254.7|7250.7|7255|7251|7254.7|7250.7|0
1685049000000|2023-05-25 21:10:00|7254.5|7250.5|7253.2|7249.2|7254.5|7250.5|7252.7|7248.7|0
1685049300000|2023-05-25 21:15:00|7253.1|7249.1|7249.7|7245.7|7253.1|7249.1|7249.7|7245.7|0
1685049600000|2023-05-25 21:20:00|7249.9|7245.9|7249.7|7245.7|7250.1|7246.1|7249.7|7245.7|0
1685049900000|2023-05-25 21:25:00|7249.4|7245.4|7249.9|7245.9|7249.9|7245.9|7249.4|7245.4|0
1685050200000|2023-05-25 21:30:00|7250.7|7246.7|7250.9|7246.9|7251.2|7247.2|7250.7|7246.7|0
1685050500000|2023-05-25 21:35:00|7250.7|7246.7|7249.2|7245.2|7250.7|7246.7|7249.2|7245.2|0
1685050800000|2023-05-25 21:40:00|7248.9|7244.9|7249.9|7245.9|7249.9|7245.9|7248.9|7244.9|0
1685051100000|2023-05-25 21:45:00|7250|7246|7250.1|7246.1|7250.4|7246.4|7249.5|7245.5|0
1685051400000|2023-05-25 21:50:00|7250|7246|7250.9|7246.9|7250.9|7246.9|7249.9|7245.9|0
1685051700000|2023-05-25 21:55:00|7251.2|7247.2|7250.6|7246.6|7251.2|7247.2|7250.2|7246.2|0
1685052000000|2023-05-25 22:00:00|7250.7|7246.7|7254.1|7250.1|7255.4|7251.4|7250.4|7246.4|0
1685052300000|2023-05-25 22:05:00|7253.6|7249.6|7253.2|7249.2|7253.6|7249.6|7252.7|7248.7|0
1685052600000|2023-05-25 22:10:00|7253.4|7249.4|7252.4|7248.4|7253.6|7249.6|7252.4|7248.4|0
1685052900000|2023-05-25 22:15:00|7252.1|7248.1|7247|7243|7252.1|7248.1|7244|7240|0
1685053200000|2023-05-25 22:20:00|7247.8|7243.8|7247.8|7243.8|7248.7|7244.7|7246.5|7242.5|0
1685053500000|2023-05-25 22:25:00|7247.5|7243.5|7250.9|7246.9|7251.3|7247.3|7247.3|7243.3|0
1685053800000|2023-05-25 22:30:00|7251.1|7247.1|7248.7|7244.7|7251.3|7247.3|7248.2|7244.2|0
1685054100000|2023-05-25 22:35:00|7246|7242|7247.4|7243.4|7247.9|7243.9|7246|7242|0
1685054400000|2023-05-25 22:40:00|7247.6|7243.6|7249.1|7245.1|7249.1|7245.1|7247.6|7243.6|0
1685054700000|2023-05-25 22:45:00|7248.9|7244.9|7248.2|7244.2|7249.1|7245.1|7247.9|7243.9|0
1685055000000|2023-05-25 22:50:00|7248.1|7244.1|7250.1|7246.1|7250.1|7246.1|7248.1|7244.1|0
1685055300000|2023-05-25 22:55:00|7249.8|7245.8|7249.1|7245.1|7250.1|7246.1|7247.9|7243.9|0
1685055600000|2023-05-25 23:00:00|7248.9|7244.9|7247.1|7243.1|7249.8|7245.8|7246.6|7242.6|0
1685055900000|2023-05-25 23:05:00|7247.4|7243.4|7247.1|7243.1|7248.3|7244.3|7246.6|7242.6|0
1685056200000|2023-05-25 23:10:00|7246.8|7242.8|7243.5|7239.5|7247.1|7243.1|7242.7|7238.7|0
1685056500000|2023-05-25 23:15:00|7243.7|7239.7|7243|7240|7244.4|7241.4|7243|7239.5|0
1685056800000|2023-05-25 23:20:00|7243.5|7240.5|7244.4|7241.4|7244.7|7241.7|7243.5|7240.5|0
1685057100000|2023-05-25 23:25:00|7244.3|7241.3|7243.9|7240.9|7244.3|7241.3|7242.5|7239.5|0
1685057400000|2023-05-25 23:30:00|7243.7|7240.7|7242.5|7239.5|7244.4|7241.4|7241.7|7238.7|0
1685057700000|2023-05-25 23:35:00|7242.8|7239.8|7242.5|7239.5|7243.5|7240.5|7242.2|7239.2|0
1685058000000|2023-05-25 23:40:00|7242.8|7239.8|7242.5|7239.5|7243|7240|7241.7|7238.7|0
1685058300000|2023-05-25 23:45:00|7242.3|7239.3|7242.5|7239.5|7243.9|7240.9|7241.7|7238.7|0
1685058600000|2023-05-25 23:50:00|7242.2|7239.2|7243|7240|7243.2|7240.2|7241.7|7238.7|0
1685058900000|2023-05-25 23:55:00|7243.2|7240.2|7242.5|7239.5|7243.5|7240.5|7242.5|7239.5|0
1685059200000|2023-05-26 00:00:00|7243|7240|7242.6|7239.6|7243.9|7240.9|7242.2|7239.2|0
1685059500000|2023-05-26 00:05:00|7242.5|7239.5|7243.1|7240.1|7243.1|7240.1|7239.5|7236.5|0
1685059800000|2023-05-26 00:10:00|7242.9|7239.9|7241.1|7238.1|7244.7|7241.7|7240.3|7237.3|0
1685060100000|2023-05-26 00:15:00|7240.6|7237.6|7235.9|7232.9|7241.1|7238.1|7234.3|7231.3|0
1685060400000|2023-05-26 00:20:00|7236.4|7233.4|7239.7|7236.7|7239.7|7236.7|7236.4|7233.4|0
1685060700000|2023-05-26 00:25:00|7240.5|7237.5|7239.7|7236.7|7241.4|7238.4|7239.7|7236.7|0
1685061000000|2023-05-26 00:30:00|7238|7235|7236.7|7233.7|7238.4|7235.4|7236.7|7233.7|0
1685061300000|2023-05-26 00:35:00|7236.8|7233.8|7240|7237|7240.1|7237.1|7236.7|7233.7|0
1685061600000|2023-05-26 00:40:00|7240.1|7237.1|7240|7237|7241.7|7238.7|7240|7237|0
1685062200000|2023-05-26 00:50:00|7238.3|7235.3|7240|7237|7240|7237|7238.3|7235.3|0
1685062500000|2023-05-26 00:55:00|7241.7|7238.7|7243.4|7240.4|7243.4|7240.4|7241.7|7238.7|0
1685062800000|2023-05-26 01:00:00|7241.7|7238.7|7241.8|7238.8|7243.4|7240.4|7241.7|7238.7|0
1685063100000|2023-05-26 01:05:00|7241.7|7238.7|7241.7|7238.7|7241.8|7238.8|7240.1|7237.1|0
1685063400000|2023-05-26 01:10:00|7240.1|7237.1|7238.4|7235.4|7240.1|7237.1|7238.4|7235.4|0
1685063700000|2023-05-26 01:15:00|7240.1|7237.1|7240.1|7237.1|7241.7|7238.7|7240.1|7237.1|0
1685064000000|2023-05-26 01:20:00|7240|7237|7233.3|7230.3|7240|7237|7231.6|7228.6|0
1685064300000|2023-05-26 01:25:00|7233.2|7230.2|7234.1|7231.1|7234.9|7231.9|7229.9|7226.9|0
1685064600000|2023-05-26 01:30:00|7234.9|7231.9|7238.3|7235.3|7238.4|7235.4|7234.9|7231.9|0
1685064900000|2023-05-26 01:35:00|7238.4|7235.4|7238.4|7235.4|7238.4|7235.4|7238.4|7235.4|0
1685065200000|2023-05-26 01:40:00|7240.1|7237.1|7238.4|7235.4|7240.1|7237.1|7238.4|7235.4|0
1685065500000|2023-05-26 01:45:00|7240.1|7237.1|7238.4|7235.4|7240.1|7237.1|7238.4|7235.4|0
1685065800000|2023-05-26 01:50:00|7238.5|7235.5|7240.1|7237.1|7241.8|7238.8|7238.5|7235.5|0
1685066100000|2023-05-26 01:55:00|7241|7238|7243.5|7240.5|7243.5|7240.5|7241|7238|0
1685066400000|2023-05-26 02:00:00|7245.1|7242.1|7245.2|7242.2|7245.2|7242.2|7245.1|7242.1|0
1685066700000|2023-05-26 02:05:00|7245.1|7242.1|7245.1|7242.1|7245.2|7242.2|7245.1|7242.1|0
1685067000000|2023-05-26 02:10:00|7243.5|7240.5|7243.5|7240.5|7243.5|7240.5|7241.8|7238.8|0
1685067300000|2023-05-26 02:15:00|7245.1|7242.1|7245.1|7242.1|7245.2|7242.2|7245.1|7242.1|0
1685067600000|2023-05-26 02:20:00|7245.2|7242.2|7241.8|7238.8|7245.2|7242.2|7241.8|7238.8|0
1685067900000|2023-05-26 02:25:00|7243.5|7240.5|7243.5|7240.5|7243.5|7240.5|7243.4|7240.4|0
1685068200000|2023-05-26 02:30:00|7243.4|7240.4|7240.1|7237.1|7243.5|7240.5|7240.1|7237.1|0
1685068500000|2023-05-26 02:35:00|7240.9|7237.9|7240.1|7237.1|7241.7|7238.7|7238.4|7235.4|0
1685068800000|2023-05-26 02:40:00|7241.7|7238.7|7241.7|7238.7|7241.7|7238.7|7241.7|7238.7|0
1685069100000|2023-05-26 02:45:00|7240.1|7237.1|7240|7237|7240.1|7237.1|7240|7237|0
1685069400000|2023-05-26 02:50:00|7240.1|7237.1|7240.1|7237.1|7241.7|7238.7|7240.1|7237.1|0
1685069700000|2023-05-26 02:55:00|7241.7|7238.7|7240.1|7237.1|7241.7|7238.7|7240.1|7237.1|0
1685070000000|2023-05-26 03:00:00|7240.2|7237.2|7240.1|7237.1|7240.2|7237.2|7238.5|7235.5|0
1685070300000|2023-05-26 03:05:00|7240.2|7237.2|7238.5|7235.5|7240.2|7237.2|7238.5|7235.5|0
1685071200000|2023-05-26 03:20:00|7238.6|7235.6|7240.4|7237.4|7240.4|7237.4|7238.5|7235.5|0
1685071800000|2023-05-26 03:30:00|7238.7|7235.7|7235.4|7232.4|7238.7|7235.7|7235.4|7232.4|0
1685072100000|2023-05-26 03:35:00|7235.3|7232.3|7237|7234|7237|7234|7233.7|7230.7|0
1685072400000|2023-05-26 03:40:00|7235.4|7232.4|7235.4|7232.4|7235.4|7232.4|7235.4|7232.4|0
1685072700000|2023-05-26 03:45:00|7235.3|7232.3|7235.4|7232.4|7235.4|7232.4|7235.3|7232.3|0
1685073000000|2023-05-26 03:50:00|7235.5|7232.5|7237.1|7234.1|7237.1|7234.1|7235.4|7232.4|0
1685073300000|2023-05-26 03:55:00|7235.4|7232.4|7237.1|7234.1|7237.1|7234.1|7235.4|7232.4|0
1685073600000|2023-05-26 04:00:00|7235.4|7232.4|7237.1|7234.1|7237.1|7234.1|7235.4|7232.4|0
1685073900000|2023-05-26 04:05:00|7237.4|7234.4|7237.4|7234.4|7237.4|7234.4|7237.4|7234.4|0
1685074200000|2023-05-26 04:10:00|7235.8|7232.8|7234.1|7231.1|7235.8|7232.8|7234.1|7231.1|0
1685074500000|2023-05-26 04:15:00|7234.2|7231.2|7234.2|7231.2|7234.2|7231.2|7232.5|7229.5|0
1685074800000|2023-05-26 04:20:00|7234.1|7231.1|7234.1|7231.1|7234.2|7231.2|7234.1|7231.1|0
1685075100000|2023-05-26 04:25:00|7235.8|7232.8|7235.7|7232.7|7235.8|7232.8|7235.7|7232.7|0
1685075400000|2023-05-26 04:30:00|7235.8|7232.8|7235.6|7232.6|7235.8|7232.8|7234|7231|0
1685075700000|2023-05-26 04:35:00|7235.7|7232.7|7235.7|7232.7|7235.7|7232.7|7235.6|7232.6|0
1685076000000|2023-05-26 04:40:00|7237.3|7234.3|7237.3|7234.3|7237.4|7234.4|7237.3|7234.3|0
1685076300000|2023-05-26 04:45:00|7237.4|7234.4|7239|7236|7239.1|7236.1|7237.4|7234.4|0
1685076600000|2023-05-26 04:50:00|7239.1|7236.1|7239.3|7236.3|7239.3|7236.3|7237.5|7234.5|0
1685076900000|2023-05-26 04:55:00|7239.4|7236.4|7237.8|7234.8|7239.4|7236.4|7237.7|7234.7|0
1685077200000|2023-05-26 05:00:00|7239.4|7236.4|7239.4|7236.4|7239.5|7236.5|7237.8|7234.8|0
1685077500000|2023-05-26 05:05:00|7239.6|7236.6|7237.5|7234.5|7239.6|7236.6|7237.5|7234.5|0
1685077800000|2023-05-26 05:10:00|7236.7|7233.7|7235.8|7232.8|7237.5|7234.5|7235.8|7232.8|0
1685078100000|2023-05-26 05:15:00|7237.5|7234.5|7235.8|7232.8|7237.5|7234.5|7235.8|7232.8|0
1685078400000|2023-05-26 05:20:00|7237.5|7234.5|7235.8|7232.8|7237.5|7234.5|7235.8|7232.8|0
1685078700000|2023-05-26 05:25:00|7235.9|7232.9|7239.3|7236.3|7239.3|7236.3|7235.8|7232.8|0
1685079000000|2023-05-26 05:30:00|7241|7238|7241|7238|7241|7238|7241|7238|0
1685079300000|2023-05-26 05:35:00|7240.9|7237.9|7242.5|7239.5|7242.6|7239.6|7240.9|7237.9|0
1685079600000|2023-05-26 05:40:00|7242.6|7239.6|7244.2|7241.2|7244.3|7241.3|7242.6|7239.6|0
1685079900000|2023-05-26 05:45:00|7244.3|7241.3|7244.3|7241.3|7245.9|7242.9|7244.2|7241.2|0
1685080200000|2023-05-26 05:50:00|7244.2|7241.2|7244.3|7241.3|7245.9|7242.9|7244.2|7241.2|0
1685080500000|2023-05-26 05:55:00|7244.2|7241.2|7243.6|7240.6|7245.3|7242.3|7242.6|7239.6|0
1685080800000|2023-05-26 06:00:00|7245.2|7242.2|7241|7239|7245.8|7242.8|7236.8|7234.8|301
1685081100000|2023-05-26 06:05:00|7241.3|7239.3|7244.8|7242.8|7245.5|7243.5|7241.3|7239.3|261
1685081400000|2023-05-26 06:10:00|7244.5|7242.5|7251|7249|7252.8|7250.8|7244.3|7242.3|329
1685081700000|2023-05-26 06:15:00|7251.3|7249.3|7255.5|7253.5|7256.3|7254.3|7251|7249|136
1685082000000|2023-05-26 06:20:00|7255.3|7253.3|7261.3|7259.3|7261.8|7259.8|7254.8|7252.8|139
1685082300000|2023-05-26 06:25:00|7261|7259|7263.8|7261.8|7265.8|7263.8|7260.3|7258.3|296
1685082600000|2023-05-26 06:30:00|7263.5|7261.5|7260.5|7258.5|7266.8|7264.8|7259.8|7257.8|101
1685082900000|2023-05-26 06:35:00|7260.8|7258.8|7261.3|7259.3|7262|7260|7259.5|7257.5|64
1685083200000|2023-05-26 06:40:00|7261.5|7259.5|7268.5|7266.5|7269|7267|7261.3|7259.3|88
1685083500000|2023-05-26 06:45:00|7268.3|7266.3|7269|7267|7269.5|7267.5|7266.8|7264.8|61
1685083800000|2023-05-26 06:50:00|7268.8|7266.8|7272.3|7270.3|7273.3|7271.3|7268.5|7266.5|109
1685084100000|2023-05-26 06:55:00|7272|7270|7268|7266|7272.3|7270.3|7267.5|7265.5|308
1685084400000|2023-05-26 07:00:00|7267.5|7266.5|7257.3|7256.3|7268|7267|7253.8|7252.8|1733
1685084700000|2023-05-26 07:05:00|7257|7256|7259|7258|7260|7259|7254.8|7253.8|543
1685085000000|2023-05-26 07:10:00|7258.8|7257.8|7271.5|7270.5|7273.8|7272.8|7258.8|7257.8|487
1685085300000|2023-05-26 07:15:00|7271.3|7270.3|7267.8|7266.8|7272.8|7271.8|7264.5|7263.5|508
1685085600000|2023-05-26 07:20:00|7268.3|7267.3|7255.3|7254.3|7269.8|7268.8|7254.3|7253.3|410
1685085900000|2023-05-26 07:25:00|7255.5|7254.5|7250.3|7249.3|7255.8|7254.8|7248.3|7247.3|515
1685086200000|2023-05-26 07:30:00|7250.5|7249.5|7241.5|7240.5|7251.3|7250.3|7241.3|7240.3|625
1685086500000|2023-05-26 07:35:00|7241.8|7240.8|7227.8|7226.8|7243.3|7242.3|7227.5|7226.5|441
1685086800000|2023-05-26 07:40:00|7228.6|7227.6|7223.8|7222.8|7235.1|7234.1|7222.1|7221.1|502
1685087100000|2023-05-26 07:45:00|7224.1|7223.1|7228.1|7227.1|7232.8|7231.8|7220.6|7219.6|459
1685087400000|2023-05-26 07:50:00|7228.3|7227.3|7235.6|7234.6|7236.1|7235.1|7222.1|7221.1|516
1685087700000|2023-05-26 07:55:00|7235.8|7234.8|7226.3|7225.3|7236.6|7235.6|7225.1|7224.1|383
1685088000000|2023-05-26 08:00:00|7226.1|7225.1|7233.1|7232.1|7233.8|7232.8|7223.1|7222.1|548
1685088300000|2023-05-26 08:05:00|7233.3|7232.3|7234.6|7233.6|7235.8|7234.8|7226.8|7225.8|332
1685088600000|2023-05-26 08:10:00|7234.8|7233.8|7236.3|7235.3|7237.3|7236.3|7232.1|7231.1|235
1685088900000|2023-05-26 08:15:00|7236.1|7235.1|7239.1|7238.1|7241.3|7240.3|7235.6|7234.6|307
1685089200000|2023-05-26 08:20:00|7239.3|7238.3|7239.1|7238.1|7241.1|7240.1|7237.1|7236.1|315
1685089500000|2023-05-26 08:25:00|7238.8|7237.8|7237.8|7236.8|7241.3|7240.3|7235.8|7234.8|175
1685089800000|2023-05-26 08:30:00|7237.6|7236.6|7234.6|7233.6|7238.6|7237.6|7233.6|7232.6|215
1685090100000|2023-05-26 08:35:00|7234.3|7233.3|7228.3|7227.3|7235.1|7234.1|7227.1|7226.1|227
1685090400000|2023-05-26 08:40:00|7228.1|7227.1|7233.6|7232.6|7234.1|7233.1|7228.1|7227.1|154
1685090700000|2023-05-26 08:45:00|7233.8|7232.8|7234.8|7233.8|7237.6|7236.6|7233.1|7232.1|190
1685091000000|2023-05-26 08:50:00|7234.6|7233.6|7234.1|7233.1|7236.8|7235.8|7230.3|7229.3|167
1685091300000|2023-05-26 08:55:00|7233.8|7232.8|7231.6|7230.6|7235.8|7234.8|7231.3|7230.3|109
1685091600000|2023-05-26 09:00:00|7231.8|7230.8|7231.6|7230.6|7233.8|7232.8|7230.6|7229.6|183
1685091900000|2023-05-26 09:05:00|7231.3|7230.3|7225.1|7224.1|7231.3|7230.3|7222.3|7221.3|343
1685092200000|2023-05-26 09:10:00|7225.3|7224.3|7213.8|7212.8|7225.8|7224.8|7213.8|7212.8|251
1685092500000|2023-05-26 09:15:00|7214.1|7213.1|7217.8|7216.8|7221.1|7220.1|7211.6|7210.6|265
1685092800000|2023-05-26 09:20:00|7217.6|7216.6|7216.3|7215.3|7217.6|7216.6|7214.1|7213.1|154
1685093100000|2023-05-26 09:25:00|7216.6|7215.6|7213.3|7212.3|7216.6|7215.6|7212.8|7211.8|235
1685093400000|2023-05-26 09:30:00|7213.6|7212.6|7212.3|7211.3|7213.6|7212.6|7208.6|7207.6|212
1685093700000|2023-05-26 09:35:00|7212.6|7211.6|7214.3|7213.3|7216.3|7215.3|7209.3|7208.3|177
1685094000000|2023-05-26 09:40:00|7214.6|7213.6|7215.1|7214.1|7217.3|7216.3|7212.3|7211.3|118
1685094300000|2023-05-26 09:45:00|7214.8|7213.8|7211.8|7210.8|7215.3|7214.3|7210.3|7209.3|170
1685094600000|2023-05-26 09:50:00|7211.6|7210.6|7212.3|7211.3|7214.1|7213.1|7207.8|7206.8|330
1685094900000|2023-05-26 09:55:00|7212.6|7211.6|7215.1|7214.1|7218.1|7217.1|7211.8|7210.8|218
1685095200000|2023-05-26 10:00:00|7215.3|7214.3|7216.8|7215.8|7219.1|7218.1|7212.3|7211.3|220
1685095500000|2023-05-26 10:05:00|7217.1|7216.1|7216.8|7215.8|7219.3|7218.3|7215.6|7214.6|129
1685095800000|2023-05-26 10:10:00|7216.6|7215.6|7218.1|7217.1|7221.3|7220.3|7215.1|7214.1|275
1685096100000|2023-05-26 10:15:00|7218.3|7217.3|7221.1|7220.1|7221.8|7220.8|7217.3|7216.3|330
1685096400000|2023-05-26 10:20:00|7221.3|7220.3|7224.8|7223.8|7225.1|7224.1|7221.3|7220.3|228
1685096700000|2023-05-26 10:25:00|7225.1|7224.1|7230.1|7229.1|7231.3|7230.3|7224.8|7223.8|195
1685097000000|2023-05-26 10:30:00|7229.8|7228.8|7232.3|7231.3|7233.6|7232.6|7227.8|7226.8|182
1685097300000|2023-05-26 10:35:00|7232.1|7231.1|7238.3|7237.3|7238.6|7237.6|7232.1|7231.1|221
1685097600000|2023-05-26 10:40:00|7238.6|7237.6|7240.8|7239.8|7241.8|7240.8|7237.8|7236.8|241
1685097900000|2023-05-26 10:45:00|7240.6|7239.6|7243.6|7242.6|7244.6|7243.6|7240.6|7239.6|171
1685098200000|2023-05-26 10:50:00|7243.8|7242.8|7245.6|7244.6|7246.6|7245.6|7243.6|7242.6|223
1685098500000|2023-05-26 10:55:00|7245.8|7244.8|7246.6|7245.6|7248.1|7247.1|7245.6|7244.6|144
1685098800000|2023-05-26 11:00:00|7246.1|7245.1|7245.6|7244.6|7248.6|7247.6|7244.6|7243.6|226
1685099100000|2023-05-26 11:05:00|7245.3|7244.3|7249.6|7248.6|7249.6|7248.6|7245.1|7244.1|113
1685099400000|2023-05-26 11:10:00|7249.3|7248.3|7248.6|7247.6|7251.1|7250.1|7246.8|7245.8|125
1685099700000|2023-05-26 11:15:00|7248.3|7247.3|7250.3|7249.3|7252.6|7251.6|7248.3|7247.3|174
1685100000000|2023-05-26 11:20:00|7250.1|7249.1|7251.6|7250.6|7252.1|7251.1|7249.6|7248.6|91
1685100300000|2023-05-26 11:25:00|7251.3|7250.3|7255.1|7254.1|7255.1|7254.1|7251.1|7250.1|206
1685100600000|2023-05-26 11:30:00|7255.3|7254.3|7258.1|7257.1|7258.1|7257.1|7254.3|7253.3|181
1685100900000|2023-05-26 11:35:00|7258.3|7257.3|7257.1|7256.1|7258.3|7257.3|7256.1|7255.1|133
1685101200000|2023-05-26 11:40:00|7256.9|7255.9|7258.9|7257.9|7259.9|7258.9|7256.6|7255.6|215
1685101500000|2023-05-26 11:45:00|7258.4|7257.4|7263.6|7262.6|7263.9|7262.9|7257.9|7256.9|201
1685101800000|2023-05-26 11:50:00|7263.4|7262.4|7264.4|7263.4|7266.6|7265.6|7262.4|7261.4|327
1685102100000|2023-05-26 11:55:00|7264.1|7263.1|7264.1|7263.1|7265.4|7264.4|7262.6|7261.6|223
1685102400000|2023-05-26 12:00:00|7263.9|7262.9|7262.6|7261.6|7266.6|7265.6|7262.4|7261.4|207
1685102700000|2023-05-26 12:05:00|7262.4|7261.4|7262.1|7261.1|7263.1|7262.1|7260.6|7259.6|171
1685103000000|2023-05-26 12:10:00|7262.4|7261.4|7258.9|7257.9|7262.4|7261.4|7258.1|7257.1|428
1685103300000|2023-05-26 12:15:00|7258.4|7257.4|7258.4|7257.4|7260.4|7259.4|7257.9|7256.9|170
1685103600000|2023-05-26 12:20:00|7258.1|7257.1|7258.9|7257.9|7260.9|7259.9|7257.9|7256.9|142
1685103900000|2023-05-26 12:25:00|7259.1|7258.1|7259.1|7258.1|7260.4|7259.4|7258.1|7257.1|130
1685104200000|2023-05-26 12:30:00|7258.9|7257.9|7259.4|7258.4|7262.9|7261.9|7257.1|7256.1|537
1685104500000|2023-05-26 12:35:00|7259.6|7258.6|7255.9|7254.9|7260.9|7259.9|7255.9|7254.9|198
1685104800000|2023-05-26 12:40:00|7256.1|7255.1|7254.6|7253.6|7259.1|7258.1|7254.4|7253.4|155
1685105100000|2023-05-26 12:45:00|7254.9|7253.9|7264.4|7263.4|7264.6|7263.6|7253.1|7252.1|1190
1685105400000|2023-05-26 12:50:00|7264.1|7263.1|7265.4|7264.4|7268.4|7267.4|7262.4|7261.4|315
1685105700000|2023-05-26 12:55:00|7265.1|7264.1|7268.4|7267.4|7268.9|7267.9|7261.9|7260.9|182
1685106000000|2023-05-26 13:00:00|7267.9|7266.9|7270.4|7269.4|7272.9|7271.9|7267.4|7266.4|280
1685106300000|2023-05-26 13:05:00|7270.1|7269.1|7273.9|7272.9|7274.4|7273.4|7269.6|7268.6|258
1685106600000|2023-05-26 13:10:00|7274.1|7273.1|7281.4|7280.4|7282.4|7281.4|7273.9|7272.9|422
1685106900000|2023-05-26 13:15:00|7281.6|7280.6|7282.9|7281.9|7283.4|7282.4|7276.4|7275.4|334
1685107200000|2023-05-26 13:20:00|7283.1|7282.1|7280.9|7279.9|7287.9|7286.9|7279.4|7278.4|392
1685107500000|2023-05-26 13:25:00|7280.4|7279.4|7282.9|7281.9|7283.4|7282.4|7279.1|7278.1|265
1685107800000|2023-05-26 13:30:00|7282.6|7281.6|7292.4|7291.4|7294.1|7293.1|7282.6|7281.6|814
1685108100000|2023-05-26 13:35:00|7292.6|7291.6|7294.4|7293.4|7295.1|7294.1|7286.9|7285.9|422
1685108400000|2023-05-26 13:40:00|7293.9|7292.9|7300.1|7299.1|7304.1|7303.1|7293.9|7292.9|641
1685108700000|2023-05-26 13:45:00|7300.4|7299.4|7298.9|7297.9|7303.1|7302.1|7298.1|7297.1|404
1685109000000|2023-05-26 13:50:00|7298.6|7297.6|7299.4|7298.4|7299.6|7298.6|7294.9|7293.9|457
1685109300000|2023-05-26 13:55:00|7299.6|7298.6|7297.4|7296.4|7301.4|7300.4|7297.1|7296.1|311
1685109600000|2023-05-26 14:00:00|7297.1|7296.1|7297.6|7296.6|7306.6|7305.6|7294.4|7293.4|1115
1685109900000|2023-05-26 14:05:00|7297.9|7296.9|7305.4|7304.4|7306.4|7305.4|7296.6|7295.6|530
1685110200000|2023-05-26 14:10:00|7304.9|7303.9|7304.9|7303.9|7307.1|7306.1|7302.4|7301.4|416
1685110500000|2023-05-26 14:15:00|7305.1|7304.1|7307.1|7306.1|7307.4|7306.4|7302.4|7301.4|390
1685110800000|2023-05-26 14:20:00|7307.4|7306.4|7308.4|7307.4|7309.1|7308.1|7305.6|7304.6|450
1685111100000|2023-05-26 14:25:00|7309.6|7308.6|7312.9|7311.9|7312.9|7311.9|7309.6|7308.6|408
1685111400000|2023-05-26 14:30:00|7312.4|7311.4|7316.1|7315.1|7316.6|7315.6|7310.4|7309.4|521
1685111700000|2023-05-26 14:35:00|7316.4|7315.4|7321.4|7320.4|7322.9|7321.9|7315.1|7314.1|487
1685112000000|2023-05-26 14:40:00|7321.6|7320.6|7321.4|7320.4|7327.1|7326.1|7320.1|7319.1|867
1685112300000|2023-05-26 14:45:00|7321.9|7320.9|7320.9|7319.9|7322.6|7321.6|7318.1|7317.1|534
1685112600000|2023-05-26 14:50:00|7320.6|7319.6|7328.4|7327.4|7328.4|7327.4|7320.4|7319.4|883
1685112900000|2023-05-26 14:55:00|7328.1|7327.1|7330.9|7329.9|7331.9|7330.9|7327.6|7326.6|445
1685113200000|2023-05-26 15:00:00|7330.6|7329.6|7332.6|7331.6|7335.4|7334.4|7330.6|7329.6|961
1685113500000|2023-05-26 15:05:00|7332.9|7331.9|7329.6|7328.6|7333.4|7332.4|7327.4|7326.4|630
1685113800000|2023-05-26 15:10:00|7329.4|7328.4|7328.6|7327.6|7331.4|7330.4|7326.4|7325.4|709
1685114100000|2023-05-26 15:15:00|7328.9|7327.9|7331.1|7330.1|7331.4|7330.4|7327.9|7326.9|598
1685114400000|2023-05-26 15:20:00|7331.4|7330.4|7327.1|7326.1|7331.9|7330.9|7325.4|7324.4|756
1685114700000|2023-05-26 15:25:00|7326.9|7325.9|7326.9|7325.9|7329.6|7328.6|7325.9|7324.9|949
1685115000000|2023-05-26 15:30:00|7326.3|7325.3|7320.3|7318.3|7329.8|7327.8|7320.3|7318.3|3639
1685115300000|2023-05-26 15:35:00|7320.8|7318.8|7324.8|7322.8|7324.8|7322.8|7320.5|7318.5|1332
1685115600000|2023-05-26 15:40:00|7324.3|7322.3|7329|7327|7331.3|7329.3|7324.3|7322.3|444
1685115900000|2023-05-26 15:45:00|7329.3|7327.3|7329.3|7327.3|7330.8|7328.8|7327.3|7325.3|306
1685116200000|2023-05-26 15:50:00|7329.8|7327.8|7328|7326|7330.8|7328.8|7326.5|7324.5|224
1685116500000|2023-05-26 15:55:00|7328.3|7326.3|7326.5|7324.5|7328.8|7326.8|7325.8|7323.8|147
1685116800000|2023-05-26 16:00:00|7326.8|7324.8|7328.3|7326.3|7328.3|7326.3|7325.3|7323.3|241
1685117100000|2023-05-26 16:05:00|7328.5|7326.5|7330.5|7328.5|7331|7329|7328.5|7326.5|216
1685117400000|2023-05-26 16:10:00|7330.8|7328.8|7325.8|7323.8|7331.3|7329.3|7325.3|7323.3|204
1685117700000|2023-05-26 16:15:00|7326|7324|7325|7323|7327.5|7325.5|7323.3|7321.3|236
1685118000000|2023-05-26 16:20:00|7325.3|7323.3|7327.8|7325.8|7328.3|7326.3|7324.3|7322.3|121
1685118300000|2023-05-26 16:25:00|7327.5|7325.5|7330|7328|7330.3|7328.3|7326.5|7324.5|90
1685118600000|2023-05-26 16:30:00|7329.8|7327.8|7328.8|7326.8|7331.5|7329.5|7328.3|7326.3|110
1685118900000|2023-05-26 16:35:00|7329|7327|7330|7328|7332.3|7330.3|7328.8|7326.8|108
1685119200000|2023-05-26 16:40:00|7330.3|7328.3|7330.3|7328.3|7331.8|7329.8|7329.3|7327.3|67
1685119500000|2023-05-26 16:45:00|7330.5|7328.5|7329|7327|7330.5|7328.5|7327.5|7325.5|67
1685119800000|2023-05-26 16:50:00|7329.3|7327.3|7328.5|7326.5|7330.8|7328.8|7327.3|7325.3|130
1685120100000|2023-05-26 16:55:00|7328.8|7326.8|7328.8|7326.8|7330|7328|7326.5|7324.5|183
1685120400000|2023-05-26 17:00:00|7329.3|7327.3|7330|7328|7330.3|7328.3|7328.8|7326.8|58
1685120700000|2023-05-26 17:05:00|7329.8|7327.8|7331|7329|7331.8|7329.8|7329.8|7327.8|65
1685121000000|2023-05-26 17:10:00|7331.3|7329.3|7329.3|7327.3|7331.5|7329.5|7329.3|7327.3|47
1685121300000|2023-05-26 17:15:00|7329|7327|7324.8|7322.8|7329.5|7327.5|7322.8|7320.8|98
1685121600000|2023-05-26 17:20:00|7325|7323|7325.8|7323.8|7327|7325|7324.3|7322.3|42
1685121900000|2023-05-26 17:25:00|7325.5|7323.5|7326.5|7324.5|7326.8|7324.8|7324.5|7322.5|50
1685122200000|2023-05-26 17:30:00|7326.3|7324.3|7329.3|7327.3|7329.5|7327.5|7325.3|7323.3|32
1685122500000|2023-05-26 17:35:00|7329|7327|7327.3|7325.3|7329.3|7327.3|7325.8|7323.8|73
1685122800000|2023-05-26 17:40:00|7327|7325|7322|7320|7327|7325|7321|7319|77
1685123100000|2023-05-26 17:45:00|7322.3|7320.3|7325.8|7323.8|7326|7324|7322|7320|55
1685123400000|2023-05-26 17:50:00|7325.5|7323.5|7325|7323|7327|7325|7324|7322|66
1685123700000|2023-05-26 17:55:00|7325.3|7323.3|7326.5|7324.5|7327.5|7325.5|7324.8|7322.8|38
1685124000000|2023-05-26 18:00:00|7327.3|7325.3|7324.8|7322.8|7327.8|7325.8|7324.5|7322.5|68
1685124300000|2023-05-26 18:05:00|7325|7323|7322|7320|7325.3|7323.3|7321.8|7319.8|33
1685124600000|2023-05-26 18:10:00|7322.3|7320.3|7325|7323|7325.8|7323.8|7322.3|7320.3|21
1685124900000|2023-05-26 18:15:00|7325.3|7323.3|7327.3|7325.3|7327.8|7325.8|7324|7322|84
1685125200000|2023-05-26 18:20:00|7327|7325|7329|7327|7329.8|7327.8|7325.8|7323.8|79
1685125500000|2023-05-26 18:25:00|7329.3|7327.3|7329.8|7327.8|7331.3|7329.3|7327.8|7325.8|45
1685125800000|2023-05-26 18:30:00|7330.3|7328.3|7329|7327|7330.5|7328.5|7328.3|7326.3|31
1685126100000|2023-05-26 18:35:00|7329.3|7327.3|7330|7328|7331|7329|7328.3|7326.3|100
1685126400000|2023-05-26 18:40:00|7330.3|7328.3|7330.8|7328.8|7331.3|7329.3|7328.8|7326.8|47
1685126700000|2023-05-26 18:45:00|7331|7329|7331.8|7329.8|7332.8|7330.8|7330.3|7328.3|70
1685127000000|2023-05-26 18:50:00|7332|7330|7335.3|7333.3|7335.5|7333.5|7331.3|7329.3|101
1685127300000|2023-05-26 18:55:00|7335|7333|7332|7330|7335.3|7333.3|7330.8|7328.8|155
1685127600000|2023-05-26 19:00:00|7331.8|7329.8|7336.3|7334.3|7336.8|7334.8|7331.8|7329.8|110
1685127900000|2023-05-26 19:05:00|7336|7334|7335|7333|7336.3|7334.3|7333.8|7331.8|49
1685128200000|2023-05-26 19:10:00|7335.3|7333.3|7334|7332|7336.5|7334.5|7332.3|7330.3|80
1685128500000|2023-05-26 19:15:00|7333.8|7331.8|7330.3|7328.3|7334.3|7332.3|7329.8|7327.8|108
1685128800000|2023-05-26 19:20:00|7330|7328|7327.8|7325.8|7331.3|7329.3|7327.8|7325.8|65
1685129100000|2023-05-26 19:25:00|7328|7326|7328.8|7326.8|7331.3|7329.3|7327.8|7325.8|143
1685129400000|2023-05-26 19:30:00|7328.5|7326.5|7327.3|7325.3|7329.8|7327.8|7326.3|7324.3|167
1685129700000|2023-05-26 19:35:00|7327.8|7325.8|7325.8|7323.8|7327.8|7325.8|7324.8|7322.8|120
1685130000000|2023-05-26 19:40:00|7325.5|7323.5|7328|7326|7329|7327|7325|7323|121
1685130300000|2023-05-26 19:45:00|7327.8|7325.8|7326.3|7324.3|7328.8|7326.8|7324.8|7322.8|144
1685130600000|2023-05-26 19:50:00|7326|7324|7324|7322|7326|7324|7321|7319|340
1685130900000|2023-05-26 19:55:00|7324.3|7322.3|7325|7323|7330.8|7328.8|7324.3|7322.3|262
1685131200000|2023-05-26 20:00:00|7325.3|7321.3|7327.7|7323.7|7329.9|7325.9|7325.2|7321.2|0
1685131500000|2023-05-26 20:05:00|7328.2|7324.2|7329.6|7325.6|7329.9|7325.9|7326.9|7322.9|0
1685131800000|2023-05-26 20:10:00|7329.1|7325.1|7336|7332|7337.8|7333.8|7329.1|7325.1|0
1685132100000|2023-05-26 20:15:00|7336.5|7332.5|7334.2|7330.2|7337|7333|7333.6|7329.6|0
1685132400000|2023-05-26 20:20:00|7334.5|7330.5|7333.1|7329.1|7334.5|7330.5|7333.1|7329.1|0
1685132700000|2023-05-26 20:25:00|7333.6|7329.6|7335.7|7331.7|7335.7|7331.7|7333|7329|0
1685133000000|2023-05-26 20:30:00|7335.6|7331.6|7336|7332|7336.5|7332.5|7335.6|7331.6|0
1685133300000|2023-05-26 20:35:00|7336.3|7332.3|7335|7331|7337|7333|7335|7331|0
1685133600000|2023-05-26 20:40:00|7334.9|7330.9|7337.3|7333.3|7337.3|7333.3|7334.6|7330.6|0
1685133900000|2023-05-26 20:45:00|7337|7333|7336.5|7332.5|7337.3|7333.3|7336.5|7332.5|0
1685134200000|2023-05-26 20:50:00|7336.6|7332.6|7336.4|7332.4|7337|7333|7335.9|7331.9|0
1685134500000|2023-05-26 20:55:00|7335.9|7331.9|7336.1|7332.1|7336.4|7332.4|7335.6|7331.6|0
1685311200000|2023-05-28 22:00:00|7355.5|7351.5|7354|7350|7361.1|7357.1|7353.2|7349.2|0
1685311500000|2023-05-28 22:05:00|7354.1|7350.1|7348.9|7344.9|7357.1|7353.1|7346.8|7342.8|0
1685311800000|2023-05-28 22:10:00|7349.1|7345.1|7348.5|7344.5|7351.2|7347.2|7347.5|7343.5|0
1685312100000|2023-05-28 22:15:00|7348.1|7344.1|7348.1|7344.1|7349.8|7345.8|7345.4|7341.4|0
1685312400000|2023-05-28 22:20:00|7347.6|7343.6|7351.7|7347.7|7353.4|7349.4|7347.6|7343.6|0
1685312700000|2023-05-28 22:25:00|7352|7348|7351.2|7347.2|7352|7348|7349.5|7345.5|0
1685313000000|2023-05-28 22:30:00|7351.4|7347.4|7348.8|7344.8|7352.9|7348.9|7348|7344|0
1685313300000|2023-05-28 22:35:00|7348.6|7344.6|7348.2|7344.2|7349.8|7345.8|7347.5|7343.5|0
1685313600000|2023-05-28 22:40:00|7348.3|7344.3|7347.3|7343.3|7349.2|7345.2|7345.8|7341.8|0
1685313900000|2023-05-28 22:45:00|7346.8|7342.8|7345.5|7341.5|7347|7343|7344.7|7340.7|0
1685314200000|2023-05-28 22:50:00|7345.9|7341.9|7346.5|7342.5|7348.2|7344.2|7345.5|7341.5|0
1685314500000|2023-05-28 22:55:00|7346.6|7342.6|7347.4|7343.4|7347.7|7343.7|7346|7342|0
1685314800000|2023-05-28 23:00:00|7347.7|7343.7|7346.9|7342.9|7347.7|7343.7|7346.1|7342.1|0
1685315100000|2023-05-28 23:05:00|7347|7343|7346.6|7342.6|7348.3|7344.3|7346.3|7342.3|0
1685315400000|2023-05-28 23:10:00|7346.9|7342.9|7348.3|7344.3|7349.6|7345.6|7346.6|7342.6|0
1685315700000|2023-05-28 23:15:00|7348.1|7344.1|7346.8|7343.8|7348.1|7344.3|7344.1|7341.1|0
1685316000000|2023-05-28 23:20:00|7347.1|7344.1|7346.3|7343.3|7347.6|7344.6|7346.3|7343.3|0
1685316300000|2023-05-28 23:25:00|7346.1|7343.1|7345.5|7342.5|7346.3|7343.3|7345|7342|0
1685316600000|2023-05-28 23:30:00|7345.1|7342.1|7346.3|7343.3|7346.8|7343.8|7345|7342|0
1685316900000|2023-05-28 23:35:00|7346.5|7343.5|7345.8|7342.8|7347.6|7344.6|7345.8|7342.8|0
1685317200000|2023-05-28 23:40:00|7346.3|7343.3|7344.9|7341.9|7346.3|7343.3|7344.1|7341.1|0
1685317500000|2023-05-28 23:45:00|7344.6|7341.6|7344.9|7341.9|7345.4|7342.4|7343.6|7340.6|0
1685317800000|2023-05-28 23:50:00|7344.8|7341.8|7345.7|7342.7|7346.8|7343.8|7344.6|7341.6|0
1685318100000|2023-05-28 23:55:00|7345.8|7342.8|7344.6|7341.6|7347.6|7344.6|7344.6|7341.6|0
1685318400000|2023-05-29 00:00:00|7344.2|7341.2|7344.6|7341.6|7345|7342|7342.7|7339.7|0
1685318700000|2023-05-29 00:05:00|7344.8|7341.8|7347.2|7344.2|7348|7345|7343.6|7340.6|0
1685319000000|2023-05-29 00:10:00|7347.7|7344.7|7349.3|7346.3|7350|7347|7347.2|7344.2|0
1685319300000|2023-05-29 00:15:00|7349.5|7346.5|7349.7|7346.7|7354.7|7351.7|7348.1|7345.1|0
1685319600000|2023-05-29 00:20:00|7348.1|7345.1|7344.7|7341.7|7349.7|7346.7|7344.7|7341.7|0
1685319900000|2023-05-29 00:25:00|7343|7340|7339.8|7336.8|7343|7340|7339.8|7336.8|0
1685320200000|2023-05-29 00:30:00|7339.7|7336.7|7332.7|7329.7|7339.8|7336.8|7332|7329|0
1685320500000|2023-05-29 00:35:00|7332.8|7329.8|7335.5|7332.5|7336.3|7333.3|7332.7|7329.7|0
1685320800000|2023-05-29 00:40:00|7337.2|7334.2|7335.5|7332.5|7337.2|7334.2|7335.5|7332.5|0
1685321100000|2023-05-29 00:45:00|7337.1|7334.1|7335.5|7332.5|7337.1|7334.1|7335.5|7332.5|0
1685321400000|2023-05-29 00:50:00|7335.4|7332.4|7335.4|7332.4|7335.4|7332.4|7335.4|7332.4|0
1685321700000|2023-05-29 00:55:00|7333.8|7330.8|7335.5|7332.5|7335.5|7332.5|7333.8|7330.8|0
1685322000000|2023-05-29 01:00:00|7333.8|7330.8|7335.4|7332.4|7335.4|7332.4|7333.8|7330.8|0
1685322300000|2023-05-29 01:05:00|7335.5|7332.5|7333.7|7330.7|7335.5|7332.5|7333.7|7330.7|0
1685322600000|2023-05-29 01:10:00|7333.8|7330.8|7337.1|7334.1|7337.1|7334.1|7333.7|7330.7|0
1685322900000|2023-05-29 01:15:00|7335.4|7332.4|7337.1|7334.1|7338.8|7335.8|7335.4|7332.4|0
1685323200000|2023-05-29 01:20:00|7335.5|7332.5|7335.5|7332.5|7337.1|7334.1|7335.5|7332.5|0
1685323500000|2023-05-29 01:25:00|7335.4|7332.4|7335.4|7332.4|7337.1|7334.1|7335.4|7332.4|0
1685323800000|2023-05-29 01:30:00|7334.6|7331.6|7332.1|7329.1|7335.4|7332.4|7330.4|7327.4|0
1685324100000|2023-05-29 01:35:00|7333.7|7330.7|7330.5|7327.5|7333.7|7330.7|7330.5|7327.5|0
1685324400000|2023-05-29 01:40:00|7328.8|7325.8|7327.2|7324.2|7328.8|7325.8|7325.5|7322.5|0
1685324700000|2023-05-29 01:45:00|7328.8|7325.8|7328.9|7325.9|7328.9|7325.9|7327.2|7324.2|0
1685325000000|2023-05-29 01:50:00|7327.2|7324.2|7327.3|7324.3|7330.6|7327.6|7327.2|7324.2|0
1685325300000|2023-05-29 01:55:00|7327.2|7324.2|7330.6|7327.6|7330.6|7327.6|7327.2|7324.2|0
1685325600000|2023-05-29 02:00:00|7330.7|7327.7|7332.3|7329.3|7332.3|7329.3|7330.7|7327.7|0
1685325900000|2023-05-29 02:05:00|7332.4|7329.4|7332.3|7329.3|7332.4|7329.4|7330.7|7327.7|0
1685326200000|2023-05-29 02:10:00|7330.7|7327.7|7330.7|7327.7|7330.7|7327.7|7330.6|7327.6|0
1685326500000|2023-05-29 02:15:00|7330.6|7327.6|7330.7|7327.7|7330.7|7327.7|7329|7326|0
1685326800000|2023-05-29 02:20:00|7329|7326|7330.7|7327.7|7330.7|7327.7|7329|7326|0
1685327100000|2023-05-29 02:25:00|7330.6|7327.6|7330.6|7327.6|7330.6|7327.6|7329|7326|0
1685327400000|2023-05-29 02:30:00|7329|7326|7330.6|7327.6|7330.6|7327.6|7328.9|7325.9|0
1685328000000|2023-05-29 02:40:00|7328.9|7325.9|7328.9|7325.9|7328.9|7325.9|7328.9|7325.9|0
1685328300000|2023-05-29 02:45:00|7329|7326|7330.6|7327.6|7330.6|7327.6|7328.9|7325.9|0
1685328600000|2023-05-29 02:50:00|7330.7|7327.7|7330.6|7327.6|7330.7|7327.7|7330.6|7327.6|0
1685328900000|2023-05-29 02:55:00|7330.7|7327.7|7330.6|7327.6|7332.3|7329.3|7330.6|7327.6|0
1685329200000|2023-05-29 03:00:00|7330.7|7327.7|7330.7|7327.7|7330.7|7327.7|7330.7|7327.7|0
1685329500000|2023-05-29 03:05:00|7330.6|7327.6|7330.7|7327.7|7332.3|7329.3|7330.6|7327.6|0
1685329800000|2023-05-29 03:10:00|7332.3|7329.3|7330.7|7327.7|7332.3|7329.3|7330.7|7327.7|0
1685330400000|2023-05-29 03:20:00|7329.1|7326.1|7329.1|7326.1|7330.7|7327.7|7329|7326|0
1685331000000|2023-05-29 03:30:00|7329|7326|7329.2|7326.2|7329.2|7326.2|7327.4|7324.4|0
1685331300000|2023-05-29 03:35:00|7327.5|7324.5|7327.5|7324.5|7327.6|7324.6|7327.5|7324.5|0
1685331600000|2023-05-29 03:40:00|7325.9|7322.9|7323.8|7320.8|7327.5|7324.5|7323.8|7320.8|0
1685331900000|2023-05-29 03:45:00|7325.5|7322.5|7323.5|7320.5|7325.5|7322.5|7323.5|7320.5|0
1685332200000|2023-05-29 03:50:00|7325.1|7322.1|7323.4|7320.4|7325.2|7322.2|7323.4|7320.4|0
1685332500000|2023-05-29 03:55:00|7323.5|7320.5|7323.5|7320.5|7323.5|7320.5|7323.5|7320.5|0
1685332800000|2023-05-29 04:00:00|7325.1|7322.1|7325.2|7322.2|7325.2|7322.2|7323.5|7320.5|0
1685333100000|2023-05-29 04:05:00|7323.6|7320.6|7325.2|7322.2|7325.2|7322.2|7323.5|7320.5|0
1685333400000|2023-05-29 04:10:00|7324.4|7321.4|7327|7324|7327.3|7324.3|7323.5|7320.5|0
1685333700000|2023-05-29 04:15:00|7327.1|7324.1|7327|7324|7328.7|7325.7|7327|7324|0
1685334000000|2023-05-29 04:20:00|7326.2|7323.2|7326.2|7323.2|7326.2|7323.2|7326.2|7323.2|0
1685334300000|2023-05-29 04:25:00|7325.4|7322.4|7325.4|7322.4|7327.1|7324.1|7325.4|7322.4|0
1685334600000|2023-05-29 04:30:00|7327|7324|7327.1|7324.1|7327.1|7324.1|7327|7324|0
1685335500000|2023-05-29 04:45:00|7325.5|7322.5|7327.3|7324.3|7327.3|7324.3|7325.5|7322.5|0
1685335800000|2023-05-29 04:50:00|7329|7326|7329|7326|7329|7326|7329|7326|0
1685336100000|2023-05-29 04:55:00|7327.3|7324.3|7329|7326|7329|7326|7327.3|7324.3|0
1685336400000|2023-05-29 05:00:00|7328.9|7325.9|7328.9|7325.9|7329|7326|7327.3|7324.3|0
1685336700000|2023-05-29 05:05:00|7327.3|7324.3|7330|7327|7330|7327|7327.3|7324.3|0
1685337000000|2023-05-29 05:10:00|7330.1|7327.1|7330.1|7327.1|7331.7|7328.7|7330.1|7327.1|0
1685337300000|2023-05-29 05:15:00|7328.4|7325.4|7326.8|7323.8|7328.4|7325.4|7326.8|7323.8|0
1685337600000|2023-05-29 05:20:00|7327|7324|7329.6|7326.6|7329.6|7326.6|7327|7324|0
1685337900000|2023-05-29 05:25:00|7329.7|7326.7|7329.9|7326.9|7329.9|7326.9|7329.7|7326.7|0
1685338200000|2023-05-29 05:30:00|7330|7327|7330|7327|7330|7327|7329.9|7326.9|0
1685338500000|2023-05-29 05:35:00|7329.9|7326.9|7330.1|7327.1|7331.7|7328.7|7329.9|7326.9|0
1685338800000|2023-05-29 05:40:00|7330.2|7327.2|7331.8|7328.8|7331.8|7328.8|7330.2|7327.2|0
1685339100000|2023-05-29 05:45:00|7333.5|7330.5|7332.1|7329.1|7333.5|7330.5|7331.8|7328.8|0
1685339700000|2023-05-29 05:55:00|7332.2|7329.2|7336.4|7333.4|7336.4|7333.4|7332.1|7329.1|0
1685340000000|2023-05-29 06:00:00|7333.2|7330.2|7335.3|7333.3|7335.5|7333.5|7328.8|7326.8|436
1685340300000|2023-05-29 06:05:00|7335|7333|7333|7331|7335|7333|7330|7328|127
1685340600000|2023-05-29 06:10:00|7333.3|7331.3|7340.3|7338.3|7341|7339|7333.3|7331.3|95
1685340900000|2023-05-29 06:15:00|7338.5|7336.5|7336.3|7334.3|7339.3|7337.3|7336.3|7334.3|86
1685341200000|2023-05-29 06:20:00|7336|7334|7338.3|7336.3|7338.3|7336.3|7335.5|7333.5|20
1685341500000|2023-05-29 06:25:00|7338.5|7336.5|7338.5|7336.5|7339.5|7337.5|7337.3|7335.3|56
1685341800000|2023-05-29 06:30:00|7338.8|7336.8|7345.8|7343.8|7346|7344|7338.8|7336.8|113
1685342100000|2023-05-29 06:35:00|7345.3|7343.3|7346.3|7344.3|7346.8|7344.8|7345|7343|34
1685342400000|2023-05-29 06:40:00|7346|7344|7349.3|7347.3|7349.5|7347.5|7345.8|7343.8|66
1685342700000|2023-05-29 06:45:00|7349|7347|7348.5|7346.5|7349.8|7347.8|7344|7342|70
1685343000000|2023-05-29 06:50:00|7348.8|7346.8|7348.5|7346.5|7350|7348|7348.5|7346.5|42
1685343300000|2023-05-29 06:55:00|7348.3|7346.3|7350.5|7348.5|7353.3|7351.3|7347.8|7345.8|259
1685343600000|2023-05-29 07:00:00|7350|7349|7354|7353|7356.8|7355.8|7348.3|7347.3|893
1685343900000|2023-05-29 07:05:00|7353.8|7352.8|7340.8|7339.8|7355.3|7354.3|7340.8|7339.8|795
1685344200000|2023-05-29 07:10:00|7341|7340|7346.5|7345.5|7346.8|7345.8|7340|7339|252
1685344500000|2023-05-29 07:15:00|7346.8|7345.8|7351.5|7350.5|7353.3|7352.3|7345|7344|169
1685344800000|2023-05-29 07:20:00|7351.8|7350.8|7354|7353|7356.8|7355.8|7350.8|7349.8|240
1685345100000|2023-05-29 07:25:00|7353.8|7352.8|7344.5|7343.5|7353.8|7352.8|7342.8|7341.8|382
1685345400000|2023-05-29 07:30:00|7344.8|7343.8|7335.8|7334.8|7345.8|7344.8|7333.5|7332.5|453
1685345700000|2023-05-29 07:35:00|7335.5|7334.5|7335.3|7334.3|7337.5|7336.5|7332.5|7331.5|311
1685346000000|2023-05-29 07:40:00|7335.5|7334.5|7334.5|7333.5|7335.8|7334.8|7333.3|7332.3|149
1685346300000|2023-05-29 07:45:00|7334.8|7333.8|7338.5|7337.5|7339.3|7338.3|7333|7332|188
1685346600000|2023-05-29 07:50:00|7338.8|7337.8|7337|7336|7340.5|7339.5|7336|7335|120
1685346900000|2023-05-29 07:55:00|7337.3|7336.3|7330.8|7329.8|7337.3|7336.3|7328.8|7327.8|238
1685347200000|2023-05-29 08:00:00|7331|7330|7335.3|7334.3|7336.5|7335.5|7331|7330|398
1685347500000|2023-05-29 08:05:00|7335|7334|7334.5|7333.5|7336.8|7335.8|7333.5|7332.5|137
1685347800000|2023-05-29 08:10:00|7334.8|7333.8|7334.3|7333.3|7335.8|7334.8|7332.8|7331.8|117
1685348100000|2023-05-29 08:15:00|7334.5|7333.5|7332.3|7331.3|7335|7334|7332|7331|115
1685348400000|2023-05-29 08:20:00|7332|7331|7329.5|7328.5|7332.8|7331.8|7328.8|7327.8|153
1685348700000|2023-05-29 08:25:00|7329.8|7328.8|7330.3|7329.3|7330.8|7329.8|7329.3|7328.3|67
1685349000000|2023-05-29 08:30:00|7330|7329|7327.3|7326.3|7332|7331|7327|7326|139
1685349300000|2023-05-29 08:35:00|7327|7326|7331.3|7330.3|7332.5|7331.5|7327|7326|95
1685349600000|2023-05-29 08:40:00|7331|7330|7326.5|7325.5|7331|7330|7326.3|7325.3|148
1685349900000|2023-05-29 08:45:00|7326.8|7325.8|7325.5|7324.5|7327.3|7326.3|7324.8|7323.8|158
1685350200000|2023-05-29 08:50:00|7325.3|7324.3|7328.3|7327.3|7329.3|7328.3|7325|7324|164
1685350500000|2023-05-29 08:55:00|7328|7327|7324.3|7323.3|7328.5|7327.5|7324.3|7323.3|238
1685350800000|2023-05-29 09:00:00|7324.5|7323.5|7325.5|7324.5|7327|7326|7324|7323|101
1685351100000|2023-05-29 09:05:00|7325.3|7324.3|7330.3|7329.3|7330.5|7329.5|7324.3|7323.3|99
1685351400000|2023-05-29 09:10:00|7330.5|7329.5|7325.5|7324.5|7330.8|7329.8|7325.3|7324.3|129
1685351700000|2023-05-29 09:15:00|7325.8|7324.8|7324.8|7323.8|7326.5|7325.5|7323.8|7322.8|127
1685352000000|2023-05-29 09:20:00|7325|7324|7321.8|7320.8|7326.3|7325.3|7321.3|7320.3|153
1685352300000|2023-05-29 09:25:00|7321.5|7320.5|7318.8|7317.8|7321.8|7320.8|7318.3|7317.3|108
1685352600000|2023-05-29 09:30:00|7319|7318|7317.8|7316.8|7320.3|7319.3|7316.8|7315.8|194
1685352900000|2023-05-29 09:35:00|7317.5|7316.5|7315|7314|7317.5|7316.5|7313.8|7312.8|228
1685353200000|2023-05-29 09:40:00|7314.8|7313.8|7317|7316|7317.3|7316.3|7312|7311|175
1685353500000|2023-05-29 09:45:00|7317.3|7316.3|7317.5|7316.5|7318.3|7317.3|7316|7315|152
1685353800000|2023-05-29 09:50:00|7317.8|7316.8|7321.3|7320.3|7321.3|7320.3|7317.3|7316.3|98
1685354100000|2023-05-29 09:55:00|7321.5|7320.5|7316.3|7315.3|7321.8|7320.8|7315.8|7314.8|119
1685354400000|2023-05-29 10:00:00|7316.5|7315.5|7315.8|7314.8|7318|7317|7315.8|7314.8|123
1685354700000|2023-05-29 10:05:00|7315.5|7314.5|7316|7315|7318.3|7317.3|7315.5|7314.5|97
1685355000000|2023-05-29 10:10:00|7316.3|7315.3|7315.8|7314.8|7317.3|7316.3|7315.5|7314.5|58
1685355300000|2023-05-29 10:15:00|7316|7315|7317.5|7316.5|7317.8|7316.8|7314.8|7313.8|80
1685355600000|2023-05-29 10:20:00|7317.3|7316.3|7311.8|7310.8|7317.5|7316.5|7311.3|7310.3|114
1685355900000|2023-05-29 10:25:00|7312|7311|7309.8|7308.8|7312|7311|7309|7308|120
1685356200000|2023-05-29 10:30:00|7310.3|7309.3|7310.8|7309.8|7312.3|7311.3|7309|7308|85
1685356500000|2023-05-29 10:35:00|7310.5|7309.5|7312.5|7311.5|7313.3|7312.3|7310.5|7309.5|83
1685356800000|2023-05-29 10:40:00|7312.3|7311.3|7311|7310|7313.3|7312.3|7309.8|7308.8|124
1685357100000|2023-05-29 10:45:00|7310.8|7309.8|7311.8|7310.8|7312.3|7311.3|7310.8|7309.8|43
1685357400000|2023-05-29 10:50:00|7311.3|7310.3|7310.8|7309.8|7311.8|7310.8|7310.5|7309.5|62
1685357700000|2023-05-29 10:55:00|7311|7310|7310.3|7309.3|7311|7310|7308.8|7307.8|64
1685358000000|2023-05-29 11:00:00|7310.8|7309.8|7309.8|7308.8|7311.5|7310.5|7308.5|7307.5|93
1685358300000|2023-05-29 11:05:00|7309.3|7308.3|7309.5|7308.5|7310.8|7309.8|7308.8|7307.8|71
1685358600000|2023-05-29 11:10:00|7309.8|7308.8|7311.5|7310.5|7312.3|7311.3|7309.3|7308.3|57
1685358900000|2023-05-29 11:15:00|7311.8|7310.8|7310.5|7309.5|7312.3|7311.3|7309.8|7308.8|70
1685359200000|2023-05-29 11:20:00|7310.8|7309.8|7307.8|7306.8|7310.8|7309.8|7307.8|7306.8|65
1685359500000|2023-05-29 11:25:00|7307.5|7306.5|7312.3|7311.3|7312.3|7311.3|7306|7305|109
1685359800000|2023-05-29 11:30:00|7312|7311|7310.3|7309.3|7312.8|7311.8|7310.3|7309.3|76
1685360100000|2023-05-29 11:35:00|7310.5|7309.5|7312.8|7311.8|7312.8|7311.8|7310.3|7309.3|49
1685360400000|2023-05-29 11:40:00|7312.5|7311.5|7310.8|7309.8|7312.8|7311.8|7310.3|7309.3|88
1685360700000|2023-05-29 11:45:00|7311|7310|7310.3|7309.3|7312.8|7311.8|7309.3|7308.3|50
1685361000000|2023-05-29 11:50:00|7310|7309|7308|7307|7310.3|7309.3|7307|7306|118
1685361300000|2023-05-29 11:55:00|7307.8|7306.8|7306.8|7305.8|7308|7307|7306.3|7305.3|83
1685361600000|2023-05-29 12:00:00|7306.3|7305.3|7307.5|7306.5|7309.8|7308.8|7306.3|7305.3|93
1685361900000|2023-05-29 12:05:00|7307.8|7306.8|7305.5|7304.5|7308.3|7307.3|7305.3|7304.3|63
1685362200000|2023-05-29 12:10:00|7305.3|7304.3|7306|7305|7306.3|7305.3|7304|7303|86
1685362500000|2023-05-29 12:15:00|7306.3|7305.3|7303.8|7302.8|7306.3|7305.3|7302.8|7301.8|159
1685362800000|2023-05-29 12:20:00|7303.5|7302.5|7301.8|7300.8|7305.5|7304.5|7301.5|7300.5|86
1685363100000|2023-05-29 12:25:00|7302.3|7301.3|7301.8|7300.8|7303.3|7302.3|7301|7300|114
1685363400000|2023-05-29 12:30:00|7301.5|7300.5|7296.8|7295.8|7301.8|7300.8|7296.5|7295.5|201
1685363700000|2023-05-29 12:35:00|7296.5|7295.5|7294.3|7293.3|7297.8|7296.8|7292.8|7291.8|178
1685364000000|2023-05-29 12:40:00|7294.5|7293.5|7293.3|7292.3|7296.3|7295.3|7292.3|7291.3|266
1685364300000|2023-05-29 12:45:00|7293.5|7292.5|7292.5|7291.5|7295.5|7294.5|7291.3|7290.3|189
1685364600000|2023-05-29 12:50:00|7292.8|7291.8|7294.5|7293.5|7294.8|7293.8|7292.3|7291.3|94
1685364900000|2023-05-29 12:55:00|7294.3|7293.3|7294|7293|7295.8|7294.8|7293.5|7292.5|125
1685365200000|2023-05-29 13:00:00|7294.3|7293.3|7297.3|7296.3|7297.5|7296.5|7294|7293|186
1685365500000|2023-05-29 13:05:00|7297.5|7296.5|7298.8|7297.8|7298.8|7297.8|7296.8|7295.8|121
1685365800000|2023-05-29 13:10:00|7299|7298|7298.8|7297.8|7300.3|7299.3|7298.5|7297.5|215
1685366100000|2023-05-29 13:15:00|7299|7298|7295.5|7294.5|7299.3|7298.3|7294.5|7293.5|160
1685366400000|2023-05-29 13:20:00|7295.8|7294.8|7298|7297|7298.3|7297.3|7294.8|7293.8|78
1685366700000|2023-05-29 13:25:00|7297.8|7296.8|7297.8|7296.8|7298.3|7297.3|7296.5|7295.5|47
1685367000000|2023-05-29 13:30:00|7298|7297|7294.5|7293.5|7298|7297|7294.3|7293.3|169
1685367300000|2023-05-29 13:35:00|7294.8|7293.8|7297|7296|7297.5|7296.5|7294.8|7293.8|123
1685367600000|2023-05-29 13:40:00|7297.3|7296.3|7299.8|7298.8|7300|7299|7296.8|7295.8|112
1685367900000|2023-05-29 13:45:00|7300|7299|7298.3|7297.3|7300.3|7299.3|7297.8|7296.8|112
1685368200000|2023-05-29 13:50:00|7298|7297|7298.3|7297.3|7300|7299|7298|7297|123
1685368500000|2023-05-29 13:55:00|7298.5|7297.5|7296|7295|7299|7298|7295.3|7294.3|2114
1685368800000|2023-05-29 14:00:00|7295.8|7294.8|7295.3|7294.3|7296.5|7295.5|7294.8|7293.8|123
1685369100000|2023-05-29 14:05:00|7295.5|7294.5|7294.3|7293.3|7295.8|7294.8|7293.5|7292.5|158
1685369400000|2023-05-29 14:10:00|7294.5|7293.5|7295.8|7294.8|7295.8|7294.8|7293.8|7292.8|97
1685369700000|2023-05-29 14:15:00|7296|7295|7296.3|7295.3|7296.8|7295.8|7294.3|7293.3|131
1685370000000|2023-05-29 14:20:00|7296|7295|7297.3|7296.3|7298.3|7297.3|7295.8|7294.8|144
1685370300000|2023-05-29 14:25:00|7297|7296|7299.3|7298.3|7299.8|7298.8|7297|7296|73
1685370600000|2023-05-29 14:30:00|7299.5|7298.5|7298.5|7297.5|7299.8|7298.8|7298.3|7297.3|69
1685370900000|2023-05-29 14:35:00|7298.8|7297.8|7298.3|7297.3|7299|7298|7298.3|7297.3|74
1685371200000|2023-05-29 14:40:00|7298.5|7297.5|7297|7296|7299.3|7298.3|7297|7296|99
1685371500000|2023-05-29 14:45:00|7296.8|7295.8|7299.5|7298.5|7299.8|7298.8|7296.8|7295.8|80
1685371800000|2023-05-29 14:50:00|7299.8|7298.8|7299.8|7298.8|7300.8|7299.8|7299.3|7298.3|92
1685372100000|2023-05-29 14:55:00|7300|7299|7299|7298|7300.3|7299.3|7298.8|7297.8|62
1685372400000|2023-05-29 15:00:00|7299.3|7298.3|7298.5|7297.5|7299.3|7298.3|7297|7296|172
1685372700000|2023-05-29 15:05:00|7298.8|7297.8|7301.3|7300.3|7301.3|7300.3|7298.5|7297.5|146
1685373000000|2023-05-29 15:10:00|7301.8|7300.8|7302.8|7301.8|7304.3|7303.3|7300.8|7299.8|175
1685373300000|2023-05-29 15:15:00|7302.5|7301.5|7299.8|7298.8|7302.8|7301.8|7299.8|7298.8|158
1685373600000|2023-05-29 15:20:00|7299.3|7298.3|7299.8|7298.8|7300.3|7299.3|7299|7298|180
1685373900000|2023-05-29 15:25:00|7300|7299|7301.3|7300.3|7301.8|7300.8|7299.8|7298.8|299
1685374200000|2023-05-29 15:30:00|7267.3|7265.3|7270|7268|7270.3|7268.3|7267.3|7265.3|1031
1685374500000|2023-05-29 15:35:00|7270.3|7268.3|7268.8|7266.8|7270.5|7268.5|7268.8|7266.8|424
1685374800000|2023-05-29 15:40:00|7269|7267|7268.5|7266.5|7269.8|7267.8|7268.3|7266.3|141
1685375100000|2023-05-29 15:45:00|7268.3|7266.3|7268.3|7266.3|7268.8|7266.8|7267.8|7265.8|87
1685375400000|2023-05-29 15:50:00|7268.5|7266.5|7268.3|7266.3|7269.3|7267.3|7268.3|7266.3|64
1685375700000|2023-05-29 15:55:00|7268.5|7266.5|7268.3|7266.3|7268.8|7266.8|7267.5|7265.5|53
1685376000000|2023-05-29 16:00:00|7268|7266|7267.3|7265.3|7268.3|7266.3|7267.3|7265.3|56
1685376300000|2023-05-29 16:05:00|7267.5|7265.5|7267.8|7265.8|7268|7266|7267.5|7265.5|23
1685376600000|2023-05-29 16:10:00|7268|7266|7268|7266|7268.3|7266.3|7267.8|7265.8|29
1685376900000|2023-05-29 16:15:00|7267.8|7265.8|7267.8|7265.8|7268|7266|7267.3|7265.3|32
1685377200000|2023-05-29 16:20:00|7267.5|7265.5|7267.8|7265.8|7268.3|7266.3|7267.3|7265.3|32
1685377500000|2023-05-29 16:25:00|7268|7266|7268.8|7266.8|7269|7267|7268|7266|11
1685377800000|2023-05-29 16:30:00|7268.5|7266.5|7269|7267|7269|7267|7268.3|7266.3|44
1685378100000|2023-05-29 16:35:00|7269.3|7267.3|7268.8|7266.8|7269.5|7267.5|7268.8|7266.8|31
1685378400000|2023-05-29 16:40:00|7269|7267|7269.3|7267.3|7269.3|7267.3|7268.8|7266.8|9
1685378700000|2023-05-29 16:45:00|7269.5|7267.5|7269.3|7267.3|7270.3|7268.3|7269.3|7267.3|43
1685379000000|2023-05-29 16:50:00|7269.5|7267.5|7267|7265|7270.3|7268.3|7267|7265|90
1685379300000|2023-05-29 16:55:00|7267.3|7265.3|7266.3|7264.3|7268.8|7266.8|7266.3|7264.3|106
1685379600000|2023-05-29 17:00:00|7267|7265|7267.8|7265.8|7268|7266|7266.8|7264.8|56
1685379900000|2023-05-29 17:05:00|7267.5|7265.5|7268.5|7266.5|7268.5|7266.5|7267|7265|5
1685380200000|2023-05-29 17:10:00|7268.3|7266.3|7268|7266|7269.8|7267.8|7268|7266|29
1685380500000|2023-05-29 17:15:00|7268.3|7266.3|7268.3|7266.3|7268.3|7266.3|7268.3|7266.3|3
1685380800000|2023-05-29 17:20:00|7268|7266|7267.8|7265.8|7268|7266|7267.8|7265.8|3
1685381100000|2023-05-29 17:25:00|7267.3|7265.3|7267.3|7265.3|7267.3|7265.3|7267.3|7265.3|6
1685381400000|2023-05-29 17:30:00|||||||||2
1685381700000|2023-05-29 17:35:00|||||||||1
1685382000000|2023-05-29 17:40:00|7267.5|7265.5|7267.8|7265.8|7268|7266|7267.5|7265.5|13
1685382300000|2023-05-29 17:45:00|7268.3|7266.3|7268.3|7266.3|7268.3|7266.3|7268.3|7266.3|2
1685382600000|2023-05-29 17:50:00|7268.8|7266.8|7268.8|7266.8|7268.8|7266.8|7268.3|7266.3|22
1685382900000|2023-05-29 17:55:00|7269|7267|7269|7267|7269|7267|7268.8|7266.8|10
1685383200000|2023-05-29 18:00:00|7268.8|7266.8|7269.8|7267.8|7269.8|7267.8|7268.8|7266.8|21
1685383500000|2023-05-29 18:05:00|7269.5|7267.5|7268.8|7266.8|7269.5|7267.5|7268.8|7266.8|5
1685383800000|2023-05-29 18:10:00|7269|7267|7269.3|7267.3|7269.3|7267.3|7268.8|7266.8|4
1685384100000|2023-05-29 18:15:00|7269.5|7267.5|7269.3|7267.3|7269.5|7267.5|7269|7267|21
1685384700000|2023-05-29 18:25:00|||||||||3
1685385000000|2023-05-29 18:30:00|||||||||5
1685385300000|2023-05-29 18:35:00|7269.5|7267.5|7269.3|7267.3|7269.5|7267.5|7269.3|7267.3|10
1685385600000|2023-05-29 18:40:00|7269.5|7267.5|7269|7267|7269.5|7267.5|7269|7267|22
1685386200000|2023-05-29 18:50:00|7268.8|7266.8|7268.8|7266.8|7268.8|7266.8|7268.3|7266.3|12
1685386500000|2023-05-29 18:55:00|7269|7267|7269|7267|7269|7267|7269|7267|2
1685386800000|2023-05-29 19:00:00|7269.3|7267.3|7269.5|7267.5|7269.8|7267.8|7269|7267|14
1685387100000|2023-05-29 19:05:00|7269.3|7267.3|7269.3|7267.3|7269.3|7267.3|7269.3|7267.3|1
1685387400000|2023-05-29 19:10:00|7269.5|7267.5|7269.5|7267.5|7269.5|7267.5|7269.5|7267.5|0
1685388600000|2023-05-29 19:30:00|7269.8|7267.8|7270.3|7268.3|7270.3|7268.3|7269.8|7267.8|20
1685388900000|2023-05-29 19:35:00|7270|7268|7270|7268|7270|7268|7270|7268|1
1685389200000|2023-05-29 19:40:00|7270.3|7268.3|7270|7268|7270.3|7268.3|7270|7268|0
1685389500000|2023-05-29 19:45:00|7270.3|7268.3|7270.3|7268.3|7270.8|7268.8|7269.8|7267.8|17
1685389800000|2023-05-29 19:50:00|7270|7268|7270.3|7268.3|7270.3|7268.3|7269.5|7267.5|47
1685390100000|2023-05-29 19:55:00|7270|7268|7269.3|7267.3|7271.3|7269.3|7268.8|7266.8|79
1685390400000|2023-05-29 20:00:00|7270.2|7266.2|7269.6|7265.6|7270.2|7266.2|7269.6|7265.6|0
1685391000000|2023-05-29 20:10:00|7269.7|7265.7|7269.7|7265.7|7269.7|7265.7|7269.7|7265.7|0
1685397600000|2023-05-29 22:00:00|7269.6|7265.6|7270.7|7266.7|7271|7267|7265.3|7261.3|0
1685397900000|2023-05-29 22:05:00|7270.4|7266.4|7275|7271|7275.1|7271.1|7269.3|7265.3|0
1685398200000|2023-05-29 22:10:00|7274.9|7270.9|7272.5|7268.5|7275|7271|7272|7268|0
1685398500000|2023-05-29 22:15:00|7272.6|7268.6|7272.5|7268.5|7273.8|7269.8|7272|7268|0
1685398800000|2023-05-29 22:20:00|7272.4|7268.4|7271.6|7267.6|7272.5|7268.5|7271.1|7267.1|0
1685399100000|2023-05-29 22:25:00|7271.3|7267.3|7270.8|7266.8|7271.6|7267.6|7270.3|7266.3|0
1685399400000|2023-05-29 22:30:00|7271.1|7267.1|7272.3|7268.3|7272.5|7268.5|7270.9|7266.9|0
1685399700000|2023-05-29 22:35:00|7272|7268|7270.3|7266.3|7272.8|7268.8|7270.3|7266.3|0
1685400000000|2023-05-29 22:40:00|7269.9|7265.9|7268.6|7264.6|7270.8|7266.8|7268.1|7264.1|0
1685400300000|2023-05-29 22:45:00|7268.8|7264.8|7269.9|7265.9|7270.4|7266.4|7268.8|7264.8|0
1685400600000|2023-05-29 22:50:00|7269.4|7265.4|7269|7265|7270.3|7266.3|7269|7265|0
1685400900000|2023-05-29 22:55:00|7268.9|7264.9|7269|7265|7269.5|7265.5|7268.6|7264.6|0
1685401200000|2023-05-29 23:00:00|7268.6|7264.6|7270|7266|7270|7266|7268.6|7264.6|0
1685401500000|2023-05-29 23:05:00|7270.1|7266.1|7270|7266|7270.3|7266.3|7270|7266|0
1685401800000|2023-05-29 23:10:00|7270.3|7266.3|7270.8|7266.8|7271.2|7267.2|7269.6|7265.6|0
1685402100000|2023-05-29 23:15:00|7270.5|7266.5|7266.4|7263.4|7270.5|7266.8|7265.9|7262.9|0
1685402400000|2023-05-29 23:20:00|7266.1|7263.1|7264.6|7261.6|7266.8|7263.8|7264.3|7261.3|0
1685402700000|2023-05-29 23:25:00|7264.3|7261.3|7264.6|7261.6|7265.1|7262.1|7264.3|7261.3|0
1685403000000|2023-05-29 23:30:00|7265.1|7262.1|7264.6|7261.6|7265.6|7262.6|7264.3|7261.3|0
1685403300000|2023-05-29 23:35:00|7265.1|7262.1|7264.6|7261.6|7265.3|7262.3|7264.6|7261.6|0
1685403600000|2023-05-29 23:40:00|7264.9|7261.9|7263.4|7260.4|7265.1|7262.1|7263.4|7260.4|0
1685403900000|2023-05-29 23:45:00|7263.3|7260.3|7261.6|7258.6|7263.3|7260.3|7261.1|7258.1|0
1685404200000|2023-05-29 23:50:00|7261.1|7258.1|7261|7258|7261.6|7258.6|7259.7|7256.7|0
1685404500000|2023-05-29 23:55:00|7261.1|7258.1|7261.5|7258.5|7262.7|7259.7|7261|7258|0
1685404800000|2023-05-30 00:00:00|7261|7258|7264.4|7261.4|7264.4|7261.4|7260.2|7257.2|0
1685405100000|2023-05-30 00:05:00|7264|7261|7266.3|7263.3|7267.1|7264.1|7264|7261|0
1685405400000|2023-05-30 00:10:00|7266.6|7263.6|7264.1|7261.1|7267.1|7264.1|7263.2|7260.2|0
1685405700000|2023-05-30 00:15:00|7264.3|7261.3|7273.1|7270.1|7283|7280|7264.3|7261.3|0
1685406000000|2023-05-30 00:20:00|7271.5|7268.5|7270.7|7267.7|7271.5|7268.5|7269|7266|0
1685406300000|2023-05-30 00:25:00|7269.8|7266.8|7267.4|7264.4|7269.9|7266.9|7267.4|7264.4|0
1685406600000|2023-05-30 00:30:00|7268.4|7265.4|7270|7267|7271.7|7268.7|7268.4|7265.4|0
1685406900000|2023-05-30 00:35:00|7269.2|7266.2|7268.3|7265.3|7270|7267|7266.6|7263.6|0
1685407200000|2023-05-30 00:40:00|7268.4|7265.4|7268.3|7265.3|7270|7267|7268.3|7265.3|0
1685407500000|2023-05-30 00:45:00|7270|7267|7271.6|7268.6|7273.3|7270.3|7268.3|7265.3|0
1685407800000|2023-05-30 00:50:00|7272.5|7269.5|7271.6|7268.6|7273.3|7270.3|7271.6|7268.6|0
1685408100000|2023-05-30 00:55:00|7273.3|7270.3|7273.3|7270.3|7273.3|7270.3|7273.3|7270.3|0
1685408400000|2023-05-30 01:00:00|7274.9|7271.9|7273.3|7270.3|7274.9|7271.9|7273.3|7270.3|0
1685408700000|2023-05-30 01:05:00|7271.6|7268.6|7270|7267|7273.3|7270.3|7270|7267|0
1685409000000|2023-05-30 01:10:00|7271.7|7268.7|7271.7|7268.7|7271.7|7268.7|7271.7|7268.7|0
1685409300000|2023-05-30 01:15:00|7273.3|7270.3|7271.6|7268.6|7273.3|7270.3|7271.6|7268.6|0
1685409600000|2023-05-30 01:20:00|7271.7|7268.7|7275|7272|7275|7272|7271.6|7268.6|0
1685409900000|2023-05-30 01:25:00|7274.9|7271.9|7273.3|7270.3|7275|7272|7273.3|7270.3|0
1685410200000|2023-05-30 01:30:00|7274.1|7271.1|7271.3|7268.3|7274.6|7271.6|7271.3|7268.3|0
1685410500000|2023-05-30 01:35:00|7272.2|7269.2|7274.9|7271.9|7274.9|7271.9|7271.3|7268.3|0
1685410800000|2023-05-30 01:40:00|7273.3|7270.3|7270.7|7267.7|7275|7272|7269|7266|0
1685411100000|2023-05-30 01:45:00|7269|7266|7269.1|7266.1|7272.3|7269.3|7269|7266|0
1685411400000|2023-05-30 01:50:00|7270.7|7267.7|7270.7|7267.7|7270.7|7267.7|7269|7266|0
1685411700000|2023-05-30 01:55:00|7269.9|7266.9|7269.1|7266.1|7270.7|7267.7|7269|7266|0
1685412000000|2023-05-30 02:00:00|7270.7|7267.7|7269.1|7266.1|7270.7|7267.7|7269|7266|0
1685412300000|2023-05-30 02:05:00|7270.7|7267.7|7270.7|7267.7|7270.7|7267.7|7270.7|7267.7|0
1685412600000|2023-05-30 02:10:00|7269|7266|7270.7|7267.7|7270.7|7267.7|7269|7266|0
1685413200000|2023-05-30 02:20:00|7269.1|7266.1|7269.1|7266.1|7270.7|7267.7|7269|7266|0
1685413500000|2023-05-30 02:25:00|7270.7|7267.7|7270.7|7267.7|7270.7|7267.7|7269|7266|0
1685413800000|2023-05-30 02:30:00|7269.1|7266.1|7265.7|7262.7|7269.9|7266.9|7265.7|7262.7|0
1685414100000|2023-05-30 02:35:00|7265.8|7262.8|7267.4|7264.4|7269.1|7266.1|7265.8|7262.8|0
1685414400000|2023-05-30 02:40:00|7267.5|7264.5|7267.4|7264.4|7269.1|7266.1|7267.4|7264.4|0
1685414700000|2023-05-30 02:45:00|7267.5|7264.5|7269.1|7266.1|7269.1|7266.1|7267.5|7264.5|0
1685415000000|2023-05-30 02:50:00|7267.5|7264.5|7267.4|7264.4|7267.5|7264.5|7267.4|7264.4|0
1685415300000|2023-05-30 02:55:00|7268.2|7265.2|7267.4|7264.4|7269.1|7266.1|7267.4|7264.4|0
1685415600000|2023-05-30 03:00:00|7268.2|7265.2|7267.4|7264.4|7269.1|7266.1|7267.4|7264.4|0
1685416500000|2023-05-30 03:15:00|7265.7|7262.7|7265.8|7262.8|7267.4|7264.4|7265.7|7262.7|0
1685416800000|2023-05-30 03:20:00|7265.7|7262.7|7265.8|7262.8|7267.5|7264.5|7265.7|7262.7|0
1685417100000|2023-05-30 03:25:00|7265.7|7262.7|7264.2|7261.2|7265.8|7262.8|7264.1|7261.1|0
1685417400000|2023-05-30 03:30:00|7265.8|7262.8|7262.5|7259.5|7265.8|7262.8|7262.5|7259.5|0
1685417700000|2023-05-30 03:35:00|7263.3|7260.3|7264.1|7261.1|7264.1|7261.1|7262.4|7259.4|0
1685418000000|2023-05-30 03:40:00|7262.5|7259.5|7263.3|7260.3|7264.1|7261.1|7262.5|7259.5|0
1685418300000|2023-05-30 03:45:00|7262.5|7259.5|7264.1|7261.1|7264.1|7261.1|7262.4|7259.4|0
1685418600000|2023-05-30 03:50:00|7264.3|7261.3|7264.3|7261.3|7264.3|7261.3|7264.3|7261.3|0
1685418900000|2023-05-30 03:55:00|7264.2|7261.2|7264.2|7261.2|7264.2|7261.2|7264.2|7261.2|0
1685419200000|2023-05-30 04:00:00|7264.3|7261.3|7264.3|7261.3|7264.3|7261.3|7264.3|7261.3|0
1685419500000|2023-05-30 04:05:00|7265.9|7262.9|7265.9|7262.9|7265.9|7262.9|7264.3|7261.3|0
1685420100000|2023-05-30 04:15:00|7266|7263|7266|7263|7266|7263|7266|7263|0
1685420400000|2023-05-30 04:20:00|7265.9|7262.9|7265.9|7262.9|7266|7263|7265.9|7262.9|0
1685420700000|2023-05-30 04:25:00|7265.1|7262.1|7266|7263|7266|7263|7264.3|7261.3|0
1685421300000|2023-05-30 04:35:00|7266.8|7263.8|7267.7|7264.7|7267.7|7264.7|7266|7263|0
1685421600000|2023-05-30 04:40:00|7266.1|7263.1|7266.2|7263.2|7267.7|7264.7|7266.1|7263.1|0
1685421900000|2023-05-30 04:45:00|7267|7264|7267.8|7264.8|7267.9|7264.9|7267|7264|0
1685422200000|2023-05-30 04:50:00|7267.9|7264.9|7267.8|7264.8|7267.9|7264.9|7266.2|7263.2|0
1685422500000|2023-05-30 04:55:00|7267|7264|7267.8|7264.8|7267.8|7264.8|7267|7264|0
1685422800000|2023-05-30 05:00:00|7267.9|7264.9|7269.5|7266.5|7269.6|7266.6|7266.2|7263.2|0
1685423100000|2023-05-30 05:05:00|7271.2|7268.2|7269.2|7266.2|7271.2|7268.2|7269.2|7266.2|0
1685423400000|2023-05-30 05:10:00|7267.5|7264.5|7270.8|7267.8|7270.8|7267.8|7267.5|7264.5|0
1685423700000|2023-05-30 05:15:00|7269.2|7266.2|7269|7266|7270.9|7267.9|7269|7266|0
1685424000000|2023-05-30 05:20:00|7270.7|7267.7|7270.7|7267.7|7272.3|7269.3|7269|7266|0
1685424300000|2023-05-30 05:25:00|7269.8|7266.8|7269|7266|7270.7|7267.7|7269|7266|0
1685424600000|2023-05-30 05:30:00|7269.9|7266.9|7269|7266|7270.7|7267.7|7268.9|7265.9|0
1685424900000|2023-05-30 05:35:00|7270.6|7267.6|7269|7266|7270.6|7267.6|7267.3|7264.3|0
1685425200000|2023-05-30 05:40:00|7267.3|7264.3|7267.3|7264.3|7268.2|7265.2|7267.3|7264.3|0
1685425500000|2023-05-30 05:45:00|7267.2|7264.2|7267|7264|7267.3|7264.3|7265.9|7262.9|0
1685425800000|2023-05-30 05:50:00|7265.4|7262.4|7268.6|7265.6|7268.7|7265.7|7265.3|7262.3|0
1685426100000|2023-05-30 05:55:00|7268.7|7265.7|7272.7|7269.7|7274.3|7271.3|7268.7|7265.7|0
1685426400000|2023-05-30 06:00:00|7274.3|7271.3|7284|7282|7284|7282|7274.3|7270.9|582
1685426700000|2023-05-30 06:05:00|7283.8|7281.8|7278.5|7276.5|7283.8|7281.8|7276.5|7274.5|190
1685427000000|2023-05-30 06:10:00|7278.8|7276.8|7279|7277|7279.3|7277.3|7276.3|7274.3|72
1685427300000|2023-05-30 06:15:00|7279.3|7277.3|7278.8|7276.8|7279.8|7277.8|7277.8|7275.8|146
1685427600000|2023-05-30 06:20:00|7279|7277|7278.8|7276.8|7281|7279|7278.8|7276.8|45
1685427900000|2023-05-30 06:25:00|7278.5|7276.5|7281.3|7279.3|7282.3|7280.3|7278.3|7276.3|56
1685428200000|2023-05-30 06:30:00|7281.5|7279.5|7283.8|7281.8|7283.8|7281.8|7280.8|7278.8|94
1685428500000|2023-05-30 06:35:00|7283.3|7281.3|7278.3|7276.3|7283.3|7281.3|7278|7276|98
1685428800000|2023-05-30 06:40:00|7278.5|7276.5|7277.5|7275.5|7278.8|7276.8|7276.8|7274.8|70
1685429100000|2023-05-30 06:45:00|7277.3|7275.3|7277.8|7275.8|7278.8|7276.8|7276.8|7274.8|99
1685429400000|2023-05-30 06:50:00|7277.5|7275.5|7277.3|7275.3|7279|7277|7277|7275|89
1685429700000|2023-05-30 06:55:00|7277.5|7275.5|7279.8|7277.8|7282|7280|7276.8|7274.8|235
1685430000000|2023-05-30 07:00:00|7279.3|7278.3|7252.3|7251.3|7283.5|7282.5|7252|7251|2405
1685430300000|2023-05-30 07:05:00|7252.5|7251.5|7269.5|7268.5|7274.3|7273.3|7248.8|7247.8|1297
1685430600000|2023-05-30 07:10:00|7269.8|7268.8|7251.3|7250.3|7270|7269|7250|7249|1042
1685430900000|2023-05-30 07:15:00|7251.8|7250.8|7252.3|7251.3|7260.8|7259.8|7249.3|7248.3|778
1685431200000|2023-05-30 07:20:00|7252.5|7251.5|7248|7247|7253.3|7252.3|7241.8|7240.8|834
1685431500000|2023-05-30 07:25:00|7248.3|7247.3|7259.5|7258.5|7260.3|7259.3|7245.3|7244.3|521
1685431800000|2023-05-30 07:30:00|7259.3|7258.3|7260.5|7259.5|7261.3|7260.3|7251.3|7250.3|645
1685432100000|2023-05-30 07:35:00|7260.3|7259.3|7264.5|7263.5|7266|7265|7259.5|7258.5|517
1685432400000|2023-05-30 07:40:00|7263.3|7262.3|7270.1|7269.1|7272.1|7271.1|7263.3|7262.3|441
1685432700000|2023-05-30 07:45:00|7269.9|7268.9|7276.4|7275.4|7276.9|7275.9|7267.9|7266.9|450
1685433000000|2023-05-30 07:50:00|7276.6|7275.6|7263.4|7262.4|7277.1|7276.1|7262.9|7261.9|377
1685433300000|2023-05-30 07:55:00|7263.1|7262.1|7274.6|7273.6|7274.9|7273.9|7260.6|7259.6|378
1685433600000|2023-05-30 08:00:00|7275.9|7274.9|7273.9|7272.9|7280.4|7279.4|7269.4|7268.4|326
1685433900000|2023-05-30 08:05:00|7274.1|7273.1|7274.4|7273.4|7277.9|7276.9|7271.9|7270.9|388
1685434200000|2023-05-30 08:10:00|7274.6|7273.6|7269.9|7268.9|7275.1|7274.1|7267.1|7266.1|279
1685434500000|2023-05-30 08:15:00|7270.1|7269.1|7272.1|7271.1|7273.6|7272.6|7269.4|7268.4|217
1685434800000|2023-05-30 08:20:00|7271.9|7270.9|7275.4|7274.4|7276.9|7275.9|7269.4|7268.4|242
1685435100000|2023-05-30 08:25:00|7275.6|7274.6|7267.6|7266.6|7278.1|7277.1|7267.6|7266.6|401
1685435400000|2023-05-30 08:30:00|7267.4|7266.4|7273.1|7272.1|7273.9|7272.9|7264.6|7263.6|274
1685435700000|2023-05-30 08:35:00|7273.4|7272.4|7279.9|7278.9|7281.6|7280.6|7273.1|7272.1|297
1685436000000|2023-05-30 08:40:00|7280.1|7279.1|7277.4|7276.4|7284.4|7283.4|7277.1|7276.1|269
1685436300000|2023-05-30 08:45:00|7277.6|7276.6|7278.4|7277.4|7278.9|7277.9|7272.6|7271.6|213
1685436600000|2023-05-30 08:50:00|7278.1|7277.1|7279.6|7278.6|7280.4|7279.4|7275.9|7274.9|181
1685436900000|2023-05-30 08:55:00|7279.9|7278.9|7279.9|7278.9|7281.1|7280.1|7278.1|7277.1|175
1685437200000|2023-05-30 09:00:00|7279.6|7278.6|7284.4|7283.4|7286.4|7285.4|7277.4|7276.4|527
1685437500000|2023-05-30 09:05:00|7284.6|7283.6|7294.6|7293.6|7297.4|7296.4|7283.9|7282.9|573
1685437800000|2023-05-30 09:10:00|7294.9|7293.9|7294.9|7293.9|7297.4|7296.4|7292.4|7291.4|336
1685438100000|2023-05-30 09:15:00|7295.1|7294.1|7290.9|7289.9|7295.6|7294.6|7288.6|7287.6|315
1685438400000|2023-05-30 09:20:00|7290.4|7289.4|7290.1|7289.1|7293.1|7292.1|7288.1|7287.1|364
1685438700000|2023-05-30 09:25:00|7290.4|7289.4|7283.4|7282.4|7291.6|7290.6|7283.4|7282.4|378
1685439000000|2023-05-30 09:30:00|7283.1|7282.1|7283.9|7282.9|7289.4|7288.4|7282.1|7281.1|406
1685439300000|2023-05-30 09:35:00|7283.4|7282.4|7287.1|7286.1|7288.1|7287.1|7282.4|7281.4|237
1685439600000|2023-05-30 09:40:00|7286.9|7285.9|7284.9|7283.9|7289.1|7288.1|7284.1|7283.1|190
1685439900000|2023-05-30 09:45:00|7285.1|7284.1|7289.4|7288.4|7289.4|7288.4|7283.6|7282.6|212
1685440200000|2023-05-30 09:50:00|7289.9|7288.9|7291.1|7290.1|7292.9|7291.9|7288.9|7287.9|314
1685440500000|2023-05-30 09:55:00|7291.4|7290.4|7286.4|7285.4|7292.9|7291.9|7286.1|7285.1|165
1685440800000|2023-05-30 10:00:00|7286.6|7285.6|7285.9|7284.9|7288.1|7287.1|7284.4|7283.4|212
1685441100000|2023-05-30 10:05:00|7286.1|7285.1|7286.1|7285.1|7291.1|7290.1|7284.9|7283.9|311
1685441400000|2023-05-30 10:10:00|7286.4|7285.4|7284.6|7283.6|7286.4|7285.4|7282.6|7281.6|153
1685441700000|2023-05-30 10:15:00|7284.9|7283.9|7284.9|7283.9|7287.9|7286.9|7283.6|7282.6|185
1685442000000|2023-05-30 10:20:00|7285.4|7284.4|7287.9|7286.9|7288.4|7287.4|7284.9|7283.9|333
1685442300000|2023-05-30 10:25:00|7287.6|7286.6|7286.4|7285.4|7288.9|7287.9|7283.9|7282.9|133
1685442600000|2023-05-30 10:30:00|7285.9|7284.9|7284.9|7283.9|7286.4|7285.4|7283.9|7282.9|178
1685442900000|2023-05-30 10:35:00|7285.1|7284.1|7283.6|7282.6|7287.1|7286.1|7282.9|7281.9|131
1685443200000|2023-05-30 10:40:00|7283.9|7282.9|7282.9|7281.9|7284.4|7283.4|7281.9|7280.9|135
1685443500000|2023-05-30 10:45:00|7283.4|7282.4|7277.9|7276.9|7283.4|7282.4|7277.6|7276.6|238
1685443800000|2023-05-30 10:50:00|7278.1|7277.1|7277.6|7276.6|7280.9|7279.9|7276.9|7275.9|180
1685444100000|2023-05-30 10:55:00|7277.4|7276.4|7273.4|7272.4|7278.6|7277.6|7272.9|7271.9|156
1685444400000|2023-05-30 11:00:00|7273.9|7272.9|7275.9|7274.9|7276.9|7275.9|7272.6|7271.6|153
1685444700000|2023-05-30 11:05:00|7275.6|7274.6|7269.1|7268.1|7275.6|7274.6|7267.6|7266.6|255
1685445000000|2023-05-30 11:10:00|7269.4|7268.4|7265.1|7264.1|7269.4|7268.4|7264.1|7263.1|281
1685445300000|2023-05-30 11:15:00|7265.4|7264.4|7267.4|7266.4|7267.4|7266.4|7263.1|7262.1|180
1685445600000|2023-05-30 11:20:00|7267.1|7266.1|7266.9|7265.9|7269.1|7268.1|7264.4|7263.4|195
1685445900000|2023-05-30 11:25:00|7266.6|7265.6|7271.9|7270.9|7272.4|7271.4|7266.1|7265.1|126
1685446200000|2023-05-30 11:30:00|7271.6|7270.6|7274.1|7273.1|7274.9|7273.9|7271.4|7270.4|160
1685446500000|2023-05-30 11:35:00|7273.9|7272.9|7276.1|7275.1|7280.4|7279.4|7273.6|7272.6|189
1685446800000|2023-05-30 11:40:00|7276.3|7275.3|7274.6|7273.6|7276.8|7275.8|7272.6|7271.6|106
1685447100000|2023-05-30 11:45:00|7274.8|7273.8|7275.1|7274.1|7277.1|7276.1|7273.6|7272.6|111
1685447400000|2023-05-30 11:50:00|7274.8|7273.8|7273.1|7272.1|7275.1|7274.1|7271.3|7270.3|238
1685447700000|2023-05-30 11:55:00|7272.8|7271.8|7272.6|7271.6|7274.6|7273.6|7271.3|7270.3|244
1685448000000|2023-05-30 12:00:00|7273.1|7272.1|7273.3|7272.3|7273.6|7272.6|7270.3|7269.3|237
1685448300000|2023-05-30 12:05:00|7273.6|7272.6|7275.6|7274.6|7277.1|7276.1|7272.8|7271.8|171
1685448600000|2023-05-30 12:10:00|7276.1|7275.1|7276.1|7275.1|7278.1|7277.1|7275.8|7274.8|166
1685448900000|2023-05-30 12:15:00|7275.8|7274.8|7272.1|7271.1|7278.3|7277.3|7271.3|7270.3|195
1685449200000|2023-05-30 12:20:00|7273.3|7272.3|7272.6|7271.6|7275.6|7274.6|7270.6|7269.6|3298
1685449500000|2023-05-30 12:25:00|7272.3|7271.3|7270.1|7269.1|7272.3|7271.3|7270.1|7269.1|2150
1685449800000|2023-05-30 12:30:00|7270.3|7269.3|7268.1|7267.1|7271.6|7270.6|7267.8|7266.8|324
1685450100000|2023-05-30 12:35:00|7268.3|7267.3|7271.1|7270.1|7271.1|7270.1|7268.1|7267.1|325
1685450400000|2023-05-30 12:40:00|7271.3|7270.3|7272.6|7271.6|7272.6|7271.6|7269.6|7268.6|255
1685450700000|2023-05-30 12:45:00|7272.3|7271.3|7267.1|7266.1|7272.6|7271.6|7266.1|7265.1|213
1685451000000|2023-05-30 12:50:00|7267.3|7266.3|7265.6|7264.6|7269.6|7268.6|7265.3|7264.3|229
1685451300000|2023-05-30 12:55:00|7265.8|7264.8|7266.1|7265.1|7269.1|7268.1|7265.8|7264.8|260
1685451600000|2023-05-30 13:00:00|7266.6|7265.6|7265.6|7264.6|7269.6|7268.6|7265.6|7264.6|310
1685451900000|2023-05-30 13:05:00|7265.8|7264.8|7261.8|7260.8|7266.6|7265.6|7261.1|7260.1|382
1685452200000|2023-05-30 13:10:00|7262.1|7261.1|7262.1|7261.1|7263.1|7262.1|7258.6|7257.6|334
1685452500000|2023-05-30 13:15:00|7261.8|7260.8|7263.8|7262.8|7264.6|7263.6|7260.6|7259.6|299
1685452800000|2023-05-30 13:20:00|7264.1|7263.1|7258.6|7257.6|7264.6|7263.6|7258.6|7257.6|374
1685453100000|2023-05-30 13:25:00|7258.8|7257.8|7259.1|7258.1|7261.3|7260.3|7257.6|7256.6|264
1685453400000|2023-05-30 13:30:00|7259.3|7258.3|7258.6|7257.6|7261.1|7260.1|7257.6|7256.6|595
1685453700000|2023-05-30 13:35:00|7258.8|7257.8|7251.6|7250.6|7259.6|7258.6|7250.8|7249.8|457
1685454000000|2023-05-30 13:40:00|7251.8|7250.8|7249.6|7248.6|7253.6|7252.6|7249.6|7248.6|550
1685454300000|2023-05-30 13:45:00|7249.8|7248.8|7253.1|7252.1|7256.1|7255.1|7248.8|7247.8|390
1685454600000|2023-05-30 13:50:00|7253.3|7252.3|7244.6|7243.6|7254.6|7253.6|7244.6|7243.6|712
1685454900000|2023-05-30 13:55:00|7244.8|7243.8|7249.6|7248.6|7249.6|7248.6|7241.1|7240.1|908
1685455200000|2023-05-30 14:00:00|7249.3|7248.3|7238.6|7237.6|7250.3|7249.3|7237.8|7236.8|1004
1685455500000|2023-05-30 14:05:00|7238.1|7237.1|7236.8|7235.8|7242.1|7241.1|7233.3|7232.3|730
1685455800000|2023-05-30 14:10:00|7237.3|7236.3|7236.6|7235.6|7240.1|7239.1|7231.8|7230.8|514
1685456100000|2023-05-30 14:15:00|7236.8|7235.8|7245.8|7244.8|7246.1|7245.1|7236.8|7235.8|578
1685456400000|2023-05-30 14:20:00|7246.1|7245.1|7237.1|7236.1|7248.6|7247.6|7237.1|7236.1|543
1685456700000|2023-05-30 14:25:00|7237.3|7236.3|7229.1|7228.1|7238.1|7237.1|7225.6|7224.6|627
1685457000000|2023-05-30 14:30:00|7228.6|7227.6|7229.6|7228.6|7235.1|7234.1|7226.3|7225.3|566
1685457300000|2023-05-30 14:35:00|7229.8|7228.8|7223.6|7222.6|7230.1|7229.1|7222.6|7221.6|507
1685457600000|2023-05-30 14:40:00|7223.3|7222.3|7217.1|7216.1|7226.3|7225.3|7216.8|7215.8|546
1685457900000|2023-05-30 14:45:00|7217.3|7216.3|7219.1|7218.1|7219.8|7218.8|7212.6|7211.6|555
1685458200000|2023-05-30 14:50:00|7218.8|7217.8|7217.6|7216.6|7221.1|7220.1|7216.6|7215.6|524
1685458500000|2023-05-30 14:55:00|7217.1|7216.1|7214.1|7213.1|7219.3|7218.3|7214.1|7213.1|455
1685458800000|2023-05-30 15:00:00|7214.3|7213.3|7211.1|7210.1|7215.8|7214.8|7210.1|7209.1|643
1685459100000|2023-05-30 15:05:00|7210.8|7209.8|7207.1|7206.1|7213.8|7212.8|7207.1|7206.1|536
1685459400000|2023-05-30 15:10:00|7206.6|7205.6|7204.1|7203.1|7208.6|7207.6|7203.6|7202.6|546
1685459700000|2023-05-30 15:15:00|7203.8|7202.8|7198.6|7197.6|7205.1|7204.1|7197.6|7196.6|1010
1685460000000|2023-05-30 15:20:00|7198.8|7197.8|7199.1|7198.1|7200.3|7199.3|7195.1|7194.1|1213
1685460300000|2023-05-30 15:25:00|7199.3|7198.3|7205.6|7204.6|7205.6|7204.6|7198.6|7197.6|1374
1685460600000|2023-05-30 15:30:00|7206.1|7204.1|7211.6|7209.6|7212.1|7210.1|7204.1|7202.1|3240
1685460900000|2023-05-30 15:35:00|7211.1|7209.1|7213.1|7211.1|7215.1|7213.1|7208.6|7206.6|1291
1685461200000|2023-05-30 15:40:00|7213.6|7211.6|7209.6|7207.6|7215.1|7213.1|7209.6|7207.6|335
1685461500000|2023-05-30 15:45:00|7209.3|7207.3|7210.6|7208.6|7212.8|7210.8|7208.6|7206.6|1954
1685461800000|2023-05-30 15:50:00|7210.1|7208.1|7212.1|7210.1|7212.6|7210.6|7205.8|7203.8|337
1685462100000|2023-05-30 15:55:00|7211.8|7209.8|7213.3|7211.3|7214.6|7212.6|7210.6|7208.6|249
1685462400000|2023-05-30 16:00:00|7213.1|7211.1|7211.1|7209.1|7214.1|7212.1|7210.6|7208.6|257
1685462700000|2023-05-30 16:05:00|7210.8|7208.8|7210.1|7208.1|7211.1|7209.1|7206.1|7204.1|305
1685463000000|2023-05-30 16:10:00|7210.3|7208.3|7210.8|7208.8|7212.1|7210.1|7208.3|7206.3|81
1685463300000|2023-05-30 16:15:00|7210.6|7208.6|7210.6|7208.6|7213.6|7211.6|7208.1|7206.1|168
1685463600000|2023-05-30 16:20:00|7210.8|7208.8|7211.8|7209.8|7212.1|7210.1|7209.1|7207.1|119
1685463900000|2023-05-30 16:25:00|7212.1|7210.1|7209.8|7207.8|7214.6|7212.6|7208.6|7206.6|170
1685464200000|2023-05-30 16:30:00|7210.1|7208.1|7209.3|7207.3|7211.8|7209.8|7208.1|7206.1|61
1685464500000|2023-05-30 16:35:00|7209.6|7207.6|7203.6|7201.6|7212.1|7210.1|7203.6|7201.6|236
1685464800000|2023-05-30 16:40:00|7203.3|7201.3|7202.8|7200.8|7204.6|7202.6|7200.1|7198.1|117
1685465100000|2023-05-30 16:45:00|7202.6|7200.6|7205.3|7203.3|7205.6|7203.6|7202.1|7200.1|120
1685465400000|2023-05-30 16:50:00|7205.1|7203.1|7211.8|7209.8|7212.3|7210.3|7205.1|7203.1|80
1685465700000|2023-05-30 16:55:00|7211.6|7209.6|7213.6|7211.6|7213.6|7211.6|7210.3|7208.3|43
1685466000000|2023-05-30 17:00:00|7213.3|7211.3|7210.1|7208.1|7213.3|7211.3|7209.1|7207.1|68
1685466300000|2023-05-30 17:05:00|7209.8|7207.8|7206.8|7204.8|7210.1|7208.1|7206.1|7204.1|76
1685466600000|2023-05-30 17:10:00|7207.1|7205.1|7207.1|7205.1|7208.8|7206.8|7206.1|7204.1|38
1685466900000|2023-05-30 17:15:00|7206.8|7204.8|7209.1|7207.1|7210.3|7208.3|7205.6|7203.6|28
1685467200000|2023-05-30 17:20:00|7209.3|7207.3|7208.8|7206.8|7210.6|7208.6|7207.6|7205.6|27
1685467500000|2023-05-30 17:25:00|7209.1|7207.1|7199.8|7197.8|7209.1|7207.1|7199.6|7197.6|117
1685467800000|2023-05-30 17:30:00|7199.6|7197.6|7202.3|7200.3|7203.8|7201.8|7195.8|7193.8|119
1685468100000|2023-05-30 17:35:00|7202.1|7200.1|7199.1|7197.1|7202.1|7200.1|7198.1|7196.1|88
1685468400000|2023-05-30 17:40:00|7199.6|7197.6|7200.6|7198.6|7202.8|7200.8|7199.1|7197.1|55
1685468700000|2023-05-30 17:45:00|7200.1|7198.1|7202.6|7200.6|7202.8|7200.8|7199.6|7197.6|37
1685469000000|2023-05-30 17:50:00|7202.8|7200.8|7200.3|7198.3|7204.8|7202.8|7198.3|7196.3|69
1685469300000|2023-05-30 17:55:00|7200.1|7198.1|7202.1|7200.1|7202.1|7200.1|7198.3|7196.3|188
1685469600000|2023-05-30 18:00:00|7201.8|7199.8|7199.3|7197.3|7203.6|7201.6|7199.1|7197.1|117
1685469900000|2023-05-30 18:05:00|7199.1|7197.1|7199.3|7197.3|7201.1|7199.1|7197.8|7195.8|30
1685470200000|2023-05-30 18:10:00|7199.1|7197.1|7202.3|7200.3|7203.1|7201.1|7198.8|7196.8|13
1685470500000|2023-05-30 18:15:00|7202.6|7200.6|7206.8|7204.8|7207.3|7205.3|7201.1|7199.1|18
1685470800000|2023-05-30 18:20:00|7207.1|7205.1|7210.6|7208.6|7211.6|7209.6|7205.6|7203.6|44
1685471100000|2023-05-30 18:25:00|7210.8|7208.8|7211.8|7209.8|7213.6|7211.6|7210.8|7208.8|49
1685471400000|2023-05-30 18:30:00|7211.6|7209.6|7213.6|7211.6|7215.1|7213.1|7211.6|7209.6|68
1685471700000|2023-05-30 18:35:00|7213.3|7211.3|7213.8|7211.8|7215.3|7213.3|7212.8|7210.8|91
1685472000000|2023-05-30 18:40:00|7214.1|7212.1|7216.3|7214.3|7216.3|7214.3|7213.6|7211.6|90
1685472300000|2023-05-30 18:45:00|7216.6|7214.6|7213.1|7211.1|7217.3|7215.3|7212.8|7210.8|132
1685472600000|2023-05-30 18:50:00|7213.3|7211.3|7216.3|7214.3|7216.6|7214.6|7210.6|7208.6|138
1685472900000|2023-05-30 18:55:00|7216.6|7214.6|7213.1|7211.1|7217.3|7215.3|7213.1|7211.1|107
1685473200000|2023-05-30 19:00:00|7212.6|7210.6|7211.3|7209.3|7213.6|7211.6|7210.8|7208.8|103
1685473500000|2023-05-30 19:05:00|7211.6|7209.6|7211.6|7209.6|7212.1|7210.1|7209.1|7207.1|67
1685473800000|2023-05-30 19:10:00|7211.3|7209.3|7210.3|7208.3|7213.1|7211.1|7208.3|7206.3|13
1685474100000|2023-05-30 19:15:00|7210.1|7208.1|7212.3|7210.3|7212.8|7210.8|7208.6|7206.6|14
1685474400000|2023-05-30 19:20:00|7212.6|7210.6|7213.8|7211.8|7214.6|7212.6|7212.3|7210.3|26
1685474700000|2023-05-30 19:25:00|7213.6|7211.6|7215.1|7213.1|7216.6|7214.6|7213.6|7211.6|119
1685475000000|2023-05-30 19:30:00|7215.3|7213.3|7216.3|7214.3|7217.3|7215.3|7215.1|7213.1|40
1685475300000|2023-05-30 19:35:00|7216.1|7214.1|7215.1|7213.1|7216.6|7214.6|7214.1|7212.1|82
1685475600000|2023-05-30 19:40:00|7214.6|7212.6|7214.6|7212.6|7215.8|7213.8|7213.8|7211.8|46
1685475900000|2023-05-30 19:45:00|7214.8|7212.8|7216.3|7214.3|7217.3|7215.3|7214.6|7212.6|168
1685476200000|2023-05-30 19:50:00|7216.1|7214.1|7211.6|7209.6|7216.1|7214.1|7211.1|7209.1|235
1685476500000|2023-05-30 19:55:00|7211.3|7209.3|7212.3|7210.3|7213.6|7211.6|7209.6|7207.6|230
1685476800000|2023-05-30 20:00:00|7219.7|7215.7|7220.6|7216.6|7221|7217|7215.9|7211.9|0
1685477100000|2023-05-30 20:05:00|7221|7217|7217.9|7213.9|7221|7217|7217.6|7213.6|0
1685477400000|2023-05-30 20:10:00|7218.4|7214.4|7219.2|7215.2|7219.2|7215.2|7217.1|7213.1|0
1685477700000|2023-05-30 20:15:00|7218.7|7214.7|7217|7213|7219.2|7215.2|7217|7213|0
1685478000000|2023-05-30 20:20:00|7217.5|7213.5|7218.4|7214.4|7218.4|7214.4|7216.7|7212.7|0
1685478300000|2023-05-30 20:25:00|7218.7|7214.7|7217.1|7213.1|7218.7|7214.7|7217.1|7213.1|0
1685478600000|2023-05-30 20:30:00|7217.3|7213.3|7218.8|7214.8|7218.8|7214.8|7217.3|7213.3|0
1685478900000|2023-05-30 20:35:00|7219.3|7215.3|7219.4|7215.4|7219.4|7215.4|7218.6|7214.6|0
1685479200000|2023-05-30 20:40:00|7219.9|7215.9|7220.8|7216.8|7220.8|7216.8|7219.4|7215.4|0
1685479500000|2023-05-30 20:45:00|7220.7|7216.7|7219.4|7215.4|7220.8|7216.8|7219.1|7215.1|0
1685479800000|2023-05-30 20:50:00|7219.6|7215.6|7218.6|7214.6|7219.9|7215.9|7218.6|7214.6|0
1685480100000|2023-05-30 20:55:00|7218.4|7214.4|7215.2|7211.2|7218.6|7214.6|7214.5|7210.5|0
1685480400000|2023-05-30 21:00:00|7215.4|7211.4|7216.4|7212.4|7216.4|7212.4|7215.4|7211.4|0
1685480700000|2023-05-30 21:05:00|7216.2|7212.2|7210.2|7206.2|7216.2|7212.2|7209.5|7205.5|0
1685481000000|2023-05-30 21:10:00|7210|7206|7210.2|7206.2|7210.2|7206.2|7210|7206|0
1685481300000|2023-05-30 21:15:00|7210.3|7206.3|7210.3|7206.3|7210.3|7206.3|7210.3|7206.3|0
1685481600000|2023-05-30 21:20:00|7209.7|7205.7|7210.3|7206.3|7210.3|7206.3|7209|7205|0
1685481900000|2023-05-30 21:25:00|7210.2|7206.2|7209.5|7205.5|7210.7|7206.7|7209.3|7205.3|0
1685482200000|2023-05-30 21:30:00|7209.7|7205.7|7210.5|7206.5|7210.8|7206.8|7209.7|7205.7|0
1685482500000|2023-05-30 21:35:00|7209.8|7205.8|7209.7|7205.7|7210.3|7206.3|7208.3|7204.3|0
1685482800000|2023-05-30 21:40:00|7209.5|7205.5|7209.2|7205.2|7209.5|7205.5|7209|7205|0
1685483100000|2023-05-30 21:45:00|7209.3|7205.3|7208.8|7204.8|7209.3|7205.3|7208.5|7204.5|0
1685483400000|2023-05-30 21:50:00|7209|7205|7208.1|7204.1|7209.3|7205.3|7208|7204|0
1685483700000|2023-05-30 21:55:00|7207.8|7203.8|7206|7202|7208.3|7204.3|7205.4|7201.4|0
1685484000000|2023-05-30 22:00:00|7205.7|7201.7|7205.4|7201.4|7206.9|7202.9|7202.8|7198.8|0
1685484300000|2023-05-30 22:05:00|7205.2|7201.2|7204.1|7200.1|7205.4|7201.4|7204.1|7200.1|0
1685484600000|2023-05-30 22:10:00|7204.2|7200.2|7205|7201|7205.3|7201.3|7204.2|7200.2|0
1685484900000|2023-05-30 22:15:00|7205.2|7201.2|7206|7202|7207.7|7203.7|7205.2|7201.2|0
1685485200000|2023-05-30 22:20:00|7205.5|7201.5|7204.3|7200.3|7206|7202|7204.3|7200.3|0
1685485500000|2023-05-30 22:25:00|7204.4|7200.4|7206.8|7202.8|7207.6|7203.6|7204.4|7200.4|0
1685485800000|2023-05-30 22:30:00|7207.3|7203.3|7208.1|7204.1|7208.1|7204.1|7207.1|7203.1|0
1685486100000|2023-05-30 22:35:00|7208.2|7204.2|7208.1|7204.1|7208.7|7204.7|7208.1|7204.1|0
1685486400000|2023-05-30 22:40:00|7208.2|7204.2|7208.7|7204.7|7208.7|7204.7|7208.1|7204.1|0
1685486700000|2023-05-30 22:45:00|7208.6|7204.6|7207.6|7203.6|7208.6|7204.6|7206.8|7202.8|0
1685487000000|2023-05-30 22:50:00|7207.7|7203.7|7207.6|7203.6|7209|7205|7207.3|7203.3|0
1685487300000|2023-05-30 22:55:00|7207.7|7203.7|7207.6|7203.6|7209|7205|7207.6|7203.6|0
1685487600000|2023-05-30 23:00:00|7207.7|7203.7|7212|7208|7212|7208|7207.7|7203.7|0
1685487900000|2023-05-30 23:05:00|7211.5|7207.5|7211.2|7207.2|7212.9|7208.9|7210.7|7206.7|0
1685488200000|2023-05-30 23:10:00|7211.5|7207.5|7211.6|7207.6|7212.4|7208.4|7210.7|7206.7|0
1685488500000|2023-05-30 23:15:00|7211.4|7207.4|7212.4|7209.4|7212.9|7209.9|7210.9|7207.4|0
1685488800000|2023-05-30 23:20:00|7212.3|7209.3|7211.6|7208.6|7212.4|7209.4|7210.9|7207.9|0
1685489100000|2023-05-30 23:25:00|7211.4|7208.4|7211.6|7208.6|7211.9|7208.9|7210.7|7207.7|0
1685489400000|2023-05-30 23:30:00|7211.9|7208.9|7213.8|7210.8|7213.8|7210.8|7210.7|7207.7|0
1685489700000|2023-05-30 23:35:00|7213.9|7210.9|7212.4|7209.4|7213.9|7210.9|7211.9|7208.9|0
1685490000000|2023-05-30 23:40:00|7212.3|7209.3|7214.8|7211.8|7215.1|7212.1|7212.3|7209.3|0
1685490300000|2023-05-30 23:45:00|7214.6|7211.6|7214.1|7211.1|7214.6|7211.6|7213.6|7210.6|0
1685490600000|2023-05-30 23:50:00|7213.9|7210.9|7210.2|7207.2|7214.1|7211.1|7209.9|7206.9|0
1685490900000|2023-05-30 23:55:00|7210.3|7207.3|7211.1|7208.1|7211.1|7208.1|7210.1|7207.1|0
1685491200000|2023-05-31 00:00:00|7211.4|7208.4|7211.4|7208.4|7211.9|7208.9|7210.1|7207.1|0
1685491500000|2023-05-31 00:05:00|7211.9|7208.9|7209.3|7206.3|7212.3|7209.3|7209.3|7206.3|0
1685491800000|2023-05-31 00:10:00|7209.6|7206.6|7208.9|7205.9|7211.5|7208.5|7208.9|7205.9|0
1685492100000|2023-05-31 00:15:00|7208.4|7205.4|7210.6|7207.6|7210.6|7207.6|7205.7|7202.7|0
1685492400000|2023-05-31 00:20:00|7209|7206|7205.7|7202.7|7209|7206|7205.7|7202.7|0
1685492700000|2023-05-31 00:25:00|7207.3|7204.3|7205.7|7202.7|7207.3|7204.3|7205.7|7202.7|0
1685493000000|2023-05-31 00:30:00|7204.8|7201.8|7204.8|7201.8|7204.8|7201.8|7203.1|7200.1|0
1685493300000|2023-05-31 00:35:00|7206.4|7203.4|7206.5|7203.5|7206.5|7203.5|7206.4|7203.4|0
1685493600000|2023-05-31 00:40:00|7208.1|7205.1|7208.1|7205.1|7208.1|7205.1|7208.1|7205.1|0
1685493900000|2023-05-31 00:45:00|7206.5|7203.5|7206.5|7203.5|7208.1|7205.1|7206.5|7203.5|0
1685494200000|2023-05-31 00:50:00|7207.3|7204.3|7208.1|7205.1|7208.1|7205.1|7207.3|7204.3|0
1685494500000|2023-05-31 00:55:00|7206.5|7203.5|7206.5|7203.5|7208.1|7205.1|7206.5|7203.5|0
1685494800000|2023-05-31 01:00:00|7208.1|7205.1|7206.4|7203.4|7208.1|7205.1|7206.4|7203.4|0
1685495100000|2023-05-31 01:05:00|7207.2|7204.2|7206.4|7203.4|7208.1|7205.1|7206.4|7203.4|0
1685495400000|2023-05-31 01:10:00|7208|7205|7208|7205|7208|7205|7208|7205|0
1685495700000|2023-05-31 01:15:00|7207.2|7204.2|7209.7|7206.7|7209.7|7206.7|7206.4|7203.4|0
1685496300000|2023-05-31 01:25:00|7209.8|7206.8|7209.7|7206.7|7209.8|7206.8|7209.7|7206.7|0
1685496600000|2023-05-31 01:30:00|7208.1|7205.1|7206.4|7203.4|7208.1|7205.1|7203.1|7200.1|0
1685496900000|2023-05-31 01:35:00|7205.5|7202.5|7203.1|7200.1|7206.4|7203.4|7203.1|7200.1|0
1685497200000|2023-05-31 01:40:00|7202.3|7199.3|7203.1|7200.1|7204.8|7201.8|7202.3|7199.3|0
1685497500000|2023-05-31 01:45:00|7202.2|7199.2|7202.2|7199.2|7203.9|7200.9|7200.6|7197.6|0
1685497800000|2023-05-31 01:50:00|7203.9|7200.9|7203.9|7200.9|7205.6|7202.6|7203.9|7200.9|0
1685498100000|2023-05-31 01:55:00|7202.2|7199.2|7200.5|7197.5|7202.3|7199.3|7200.5|7197.5|0
1685498400000|2023-05-31 02:00:00|7200.6|7197.6|7198.8|7195.8|7200.6|7197.6|7197.2|7194.2|0
1685498700000|2023-05-31 02:05:00|7198|7195|7195.3|7192.3|7198.8|7195.8|7193.7|7190.7|0
1685499000000|2023-05-31 02:10:00|7193.7|7190.7|7193.5|7190.5|7196.2|7193.2|7193.5|7190.5|0
1685499300000|2023-05-31 02:15:00|7193.6|7190.6|7194.4|7191.4|7195.2|7192.2|7193.5|7190.5|0
1685499600000|2023-05-31 02:20:00|7194.3|7191.3|7191.4|7188.4|7194.4|7191.4|7191.3|7188.3|0
1685499900000|2023-05-31 02:25:00|7191.3|7188.3|7191.4|7188.4|7193|7190|7191.3|7188.3|0
1685500200000|2023-05-31 02:30:00|7191.3|7188.3|7191.4|7188.4|7191.4|7188.4|7191.3|7188.3|0
1685500500000|2023-05-31 02:35:00|7191.3|7188.3|7193.1|7190.1|7193.1|7190.1|7191.3|7188.3|0
1685500800000|2023-05-31 02:40:00|7191.4|7188.4|7191.5|7188.5|7192.3|7189.3|7191.4|7188.4|0
1685501100000|2023-05-31 02:45:00|7191.4|7188.4|7191.4|7188.4|7191.5|7188.5|7191.4|7188.4|0
1685501400000|2023-05-31 02:50:00|7191.5|7188.5|7193.1|7190.1|7193.1|7190.1|7191.5|7188.5|0
1685501700000|2023-05-31 02:55:00|7191.5|7188.5|7193.1|7190.1|7193.1|7190.1|7191.5|7188.5|0
1685502000000|2023-05-31 03:00:00|7193.5|7190.5|7191.9|7188.9|7193.5|7190.5|7191.9|7188.9|0
1685502300000|2023-05-31 03:05:00|7191.8|7188.8|7188.5|7185.5|7191.8|7188.8|7188.5|7185.5|0
1685502600000|2023-05-31 03:10:00|7188.6|7185.6|7188.6|7185.6|7188.6|7185.6|7188.5|7185.5|0
1685503200000|2023-05-31 03:20:00|7190.2|7187.2|7190.2|7187.2|7191.9|7188.9|7190.2|7187.2|0
1685503500000|2023-05-31 03:25:00|7191.9|7188.9|7190.2|7187.2|7191.9|7188.9|7190.2|7187.2|0
1685503800000|2023-05-31 03:30:00|7188.5|7185.5|7187.6|7184.6|7188.6|7185.6|7186|7183|0
1685504100000|2023-05-31 03:35:00|7187.7|7184.7|7187.5|7184.5|7187.7|7184.7|7185.8|7182.8|0
1685504400000|2023-05-31 03:40:00|7189.1|7186.1|7189.3|7186.3|7189.3|7186.3|7187.5|7184.5|0
1685504700000|2023-05-31 03:45:00|7189.2|7186.2|7187.6|7184.6|7189.2|7186.2|7187.6|7184.6|0
1685505000000|2023-05-31 03:50:00|7185.9|7182.9|7185.9|7182.9|7185.9|7182.9|7184.2|7181.2|0
1685505300000|2023-05-31 03:55:00|7186|7183|7186|7183|7186|7183|7186|7183|0
1685505600000|2023-05-31 04:00:00|7184.3|7181.3|7184.3|7181.3|7184.3|7181.3|7184.3|7181.3|0
1685505900000|2023-05-31 04:05:00|7184.4|7181.4|7184.5|7181.5|7186.1|7183.1|7184.4|7181.4|0
1685506200000|2023-05-31 04:10:00|7185.3|7182.3|7186.2|7183.2|7186.2|7183.2|7184.5|7181.5|0
1685506500000|2023-05-31 04:15:00|7186.1|7183.1|7184|7181|7186.1|7183.1|7184|7181|0
1685506800000|2023-05-31 04:20:00|7182.4|7179.4|7182.3|7179.3|7182.4|7179.4|7182.2|7179.2|0
1685507100000|2023-05-31 04:25:00|7182.2|7179.2|7182.2|7179.2|7182.3|7179.3|7182.2|7179.2|0
1685507400000|2023-05-31 04:30:00|7182.3|7179.3|7182.3|7179.3|7182.3|7179.3|7182.2|7179.2|0
1685507700000|2023-05-31 04:35:00|7182.2|7179.2|7182.3|7179.3|7182.3|7179.3|7182.1|7179.1|0
1685508300000|2023-05-31 04:45:00|7182.4|7179.4|7182.4|7179.4|7182.5|7179.5|7182.4|7179.4|0
1685508600000|2023-05-31 04:50:00|7182.5|7179.5|7182.5|7179.5|7182.5|7179.5|7182.4|7179.4|0
1685509200000|2023-05-31 05:00:00|7180.9|7177.9|7179.1|7176.1|7180.9|7177.9|7179|7176|0
1685509500000|2023-05-31 05:05:00|7179|7176|7175.6|7172.6|7179|7176|7173.9|7170.9|0
1685509800000|2023-05-31 05:10:00|7174.8|7171.8|7177.2|7174.2|7177.2|7174.2|7173.9|7170.9|0
1685510100000|2023-05-31 05:15:00|7175.6|7172.6|7178.9|7175.9|7178.9|7175.9|7175.5|7172.5|0
1685510400000|2023-05-31 05:20:00|7177.3|7174.3|7179.2|7176.2|7179.2|7176.2|7177.3|7174.3|0
1685510700000|2023-05-31 05:25:00|7179.3|7176.3|7175.9|7172.9|7180.9|7177.9|7175.9|7172.9|0
1685511000000|2023-05-31 05:30:00|7175.1|7172.1|7172.2|7169.2|7180.8|7177.8|7172.2|7169.2|0
1685511300000|2023-05-31 05:35:00|7170.6|7167.6|7173.8|7170.8|7173.8|7170.8|7169.9|7166.9|0
1685511600000|2023-05-31 05:40:00|7173.7|7170.7|7173.8|7170.8|7177|7174|7172.1|7169.1|0
1685511900000|2023-05-31 05:45:00|7175.4|7172.4|7175.6|7172.6|7175.6|7172.6|7171.9|7168.9|0
1685512200000|2023-05-31 05:50:00|7176.4|7173.4|7180.5|7177.5|7180.5|7177.5|7175.6|7172.6|0
1685512500000|2023-05-31 05:55:00|7178.9|7175.9|7179.8|7176.8|7182.2|7179.2|7178.8|7175.8|0
1685512800000|2023-05-31 06:00:00|7181.5|7178.5|7171.6|7169.6|7182.1|7180.1|7170.1|7168.1|392
1685513100000|2023-05-31 06:05:00|7171.3|7169.3|7163.1|7161.1|7172.1|7170.1|7163.1|7161.1|336
1685513400000|2023-05-31 06:10:00|7163.3|7161.3|7154.6|7152.6|7163.3|7161.3|7152.6|7150.6|696
1685513700000|2023-05-31 06:15:00|7154.3|7152.3|7161.1|7159.1|7161.3|7159.3|7154.3|7152.3|200
1685514000000|2023-05-31 06:20:00|7161.3|7159.3|7156.3|7154.3|7165.3|7163.3|7154.8|7152.8|229
1685514300000|2023-05-31 06:25:00|7156.1|7154.1|7155.6|7153.6|7157.6|7155.6|7152.8|7150.8|92
1685514600000|2023-05-31 06:30:00|7156.1|7154.1|7158.1|7156.1|7161.1|7159.1|7156.1|7154.1|165
1685514900000|2023-05-31 06:35:00|7157.8|7155.8|7159.6|7157.6|7161.1|7159.1|7156.3|7154.3|80
1685515200000|2023-05-31 06:40:00|7159.3|7157.3|7158.8|7156.8|7160.6|7158.6|7158.8|7156.8|89
1685515500000|2023-05-31 06:45:00|7159.1|7157.1|7158.3|7156.3|7162.6|7160.6|7156.8|7154.8|151
1685515800000|2023-05-31 06:50:00|7158.1|7156.1|7152.6|7150.6|7158.8|7156.8|7151.1|7149.1|173
1685516100000|2023-05-31 06:55:00|7152.3|7150.3|7146.3|7144.3|7153.6|7151.6|7146.3|7144.3|355
1685516400000|2023-05-31 07:00:00|7145.8|7144.8|7134.1|7133.1|7158.6|7157.6|7121.1|7120.1|3371
1685516700000|2023-05-31 07:05:00|7133.8|7132.8|7147.6|7146.6|7154.1|7153.1|7126.8|7125.8|1839
1685517000000|2023-05-31 07:10:00|7147.3|7146.3|7140.3|7139.3|7149.1|7148.1|7136.3|7135.3|990
1685517300000|2023-05-31 07:15:00|7140.6|7139.6|7147.8|7146.8|7153.6|7152.6|7139.1|7138.1|1082
1685517600000|2023-05-31 07:20:00|7148.1|7147.1|7150.6|7149.6|7151.3|7150.3|7135.8|7134.8|866
1685517900000|2023-05-31 07:25:00|7150.3|7149.3|7163.8|7162.8|7165.6|7164.6|7150.1|7149.1|1020
1685518200000|2023-05-31 07:30:00|7163.6|7162.6|7163.8|7162.8|7167.8|7166.8|7158.3|7157.3|1059
1685518500000|2023-05-31 07:35:00|7163.6|7162.6|7167.3|7166.3|7168.6|7167.6|7162.1|7161.1|692
1685518800000|2023-05-31 07:40:00|7167.8|7166.8|7165.3|7164.3|7175.1|7174.1|7165.3|7164.3|684
1685519100000|2023-05-31 07:45:00|7165.6|7164.6|7167.3|7166.3|7169.6|7168.6|7163.1|7162.1|574
1685519400000|2023-05-31 07:50:00|7167.1|7166.1|7165.6|7164.6|7169.1|7168.1|7163.1|7162.1|586
1685519700000|2023-05-31 07:55:00|7165.8|7164.8|7171.3|7170.3|7173.6|7172.6|7165.8|7164.8|633
1685520000000|2023-05-31 08:00:00|7171.1|7170.1|7165.3|7164.3|7172.3|7171.3|7163.3|7162.3|434
1685520300000|2023-05-31 08:05:00|7164.8|7163.8|7172.1|7171.1|7174.6|7173.6|7164.8|7163.8|472
1685520600000|2023-05-31 08:10:00|7171.6|7170.6|7169.8|7168.8|7172.6|7171.6|7168.3|7167.3|457
1685520900000|2023-05-31 08:15:00|7170.1|7169.1|7176.8|7175.8|7179.1|7178.1|7169.3|7168.3|532
1685521200000|2023-05-31 08:20:00|7176.6|7175.6|7175.8|7174.8|7180.3|7179.3|7175.6|7174.6|488
1685521500000|2023-05-31 08:25:00|7176.1|7175.1|7172.1|7171.1|7176.1|7175.1|7170.6|7169.6|277
1685521800000|2023-05-31 08:30:00|7171.8|7170.8|7169.8|7168.8|7176.3|7175.3|7168.8|7167.8|379
1685522100000|2023-05-31 08:35:00|7169.6|7168.6|7163.8|7162.8|7169.6|7168.6|7163.6|7162.6|340
1685522400000|2023-05-31 08:40:00|7163.6|7162.6|7158.1|7157.1|7164.8|7163.8|7153.1|7152.1|451
1685522700000|2023-05-31 08:45:00|7157.6|7156.6|7167.8|7166.8|7168.1|7167.1|7156.6|7155.6|2410
1685523000000|2023-05-31 08:50:00|7168.1|7167.1|7175.3|7174.3|7179.1|7178.1|7167.6|7166.6|451
1685523300000|2023-05-31 08:55:00|7175.6|7174.6|7181.8|7180.8|7182.3|7181.3|7175.6|7174.6|357
1685523600000|2023-05-31 09:00:00|7181.6|7180.6|7184.3|7183.3|7186.6|7185.6|7179.6|7178.6|445
1685523900000|2023-05-31 09:05:00|7184.6|7183.6|7184.6|7183.6|7186.6|7185.6|7181.3|7180.3|376
1685524200000|2023-05-31 09:10:00|7184.1|7183.1|7173.6|7172.6|7184.1|7183.1|7173.6|7172.6|355
1685524500000|2023-05-31 09:15:00|7173.8|7172.8|7173.6|7172.6|7177.1|7176.1|7171.1|7170.1|443
1685524800000|2023-05-31 09:20:00|7173.3|7172.3|7176.8|7175.8|7177.1|7176.1|7172.3|7171.3|243
1685525100000|2023-05-31 09:25:00|7177.1|7176.1|7178.1|7177.1|7179.3|7178.3|7174.8|7173.8|192
1685525400000|2023-05-31 09:30:00|7177.6|7176.6|7175.1|7174.1|7178.8|7177.8|7173.6|7172.6|289
1685525700000|2023-05-31 09:35:00|7175.3|7174.3|7173.3|7172.3|7175.6|7174.6|7168.3|7167.3|293
1685526000000|2023-05-31 09:40:00|7173.1|7172.1|7177.1|7176.1|7178.8|7177.8|7171.1|7170.1|177
1685526300000|2023-05-31 09:45:00|7177.3|7176.3|7174.1|7173.1|7177.3|7176.3|7174.1|7173.1|215
1685526600000|2023-05-31 09:50:00|7174.3|7173.3|7170.8|7169.8|7176.6|7175.6|7170.1|7169.1|288
1685526900000|2023-05-31 09:55:00|7171.1|7170.1|7164.1|7163.1|7171.8|7170.8|7162.1|7161.1|403
1685527200000|2023-05-31 10:00:00|7164.8|7163.8|7168.1|7167.1|7169.3|7168.3|7164.6|7163.6|241
1685527500000|2023-05-31 10:05:00|7168.8|7167.8|7164.6|7163.6|7168.8|7167.8|7163.8|7162.8|332
1685527800000|2023-05-31 10:10:00|7164.3|7163.3|7159.3|7158.3|7168.1|7167.1|7159.1|7158.1|321
1685528100000|2023-05-31 10:15:00|7159.6|7158.6|7163.1|7162.1|7163.6|7162.6|7158.6|7157.6|201
1685528400000|2023-05-31 10:20:00|7162.8|7161.8|7158.1|7157.1|7163.1|7162.1|7156.8|7155.8|229
1685528700000|2023-05-31 10:25:00|7158.3|7157.3|7159.3|7158.3|7162.6|7161.6|7158.3|7157.3|150
1685529000000|2023-05-31 10:30:00|7159.1|7158.1|7164.6|7163.6|7165.1|7164.1|7157.1|7156.1|188
1685529300000|2023-05-31 10:35:00|7164.8|7163.8|7167.6|7166.6|7168.1|7167.1|7161.6|7160.6|197
1685529600000|2023-05-31 10:40:00|7167.8|7166.8|7173.6|7172.6|7174.1|7173.1|7167.6|7166.6|237
1685529900000|2023-05-31 10:45:00|7174.1|7173.1|7172.6|7171.6|7176.6|7175.6|7171.8|7170.8|124
1685530200000|2023-05-31 10:50:00|7172.8|7171.8|7173.3|7172.3|7175.6|7174.6|7172.6|7171.6|216
1685530500000|2023-05-31 10:55:00|7173.6|7172.6|7172.1|7171.1|7173.6|7172.6|7171.6|7170.6|142
1685530800000|2023-05-31 11:00:00|7172.8|7171.8|7175.1|7174.1|7176.6|7175.6|7172.1|7171.1|182
1685531100000|2023-05-31 11:05:00|7175.6|7174.6|7172.8|7171.8|7176.6|7175.6|7171.6|7170.6|195
1685531400000|2023-05-31 11:10:00|7172.6|7171.6|7175.3|7174.3|7176.6|7175.6|7172.1|7171.1|208
1685531700000|2023-05-31 11:15:00|7175.1|7174.1|7176.6|7175.6|7178.8|7177.8|7175.1|7174.1|1200
1685532000000|2023-05-31 11:20:00|7176.3|7175.3|7177.3|7176.3|7178.1|7177.1|7174.6|7173.6|235
1685532300000|2023-05-31 11:25:00|7177.1|7176.1|7173.6|7172.6|7177.3|7176.3|7172.1|7171.1|114
1685532600000|2023-05-31 11:30:00|7173.1|7172.1|7176.6|7175.6|7177.1|7176.1|7173.1|7172.1|200
1685532900000|2023-05-31 11:35:00|7176.3|7175.3|7169.6|7168.6|7177.6|7176.6|7169.6|7168.6|170
1685533200000|2023-05-31 11:40:00|7169.5|7168.5|7170.7|7169.7|7172.7|7171.7|7168|7167|145
1685533500000|2023-05-31 11:45:00|7171|7170|7165|7164|7172.5|7171.5|7164|7163|208
1685533800000|2023-05-31 11:50:00|7165.2|7164.2|7161|7160|7166|7165|7160.2|7159.2|197
1685534100000|2023-05-31 11:55:00|7160.7|7159.7|7163.2|7162.2|7164|7163|7160.5|7159.5|169
1685534400000|2023-05-31 12:00:00|7163.5|7162.5|7160|7159|7165.5|7164.5|7158.5|7157.5|277
1685534700000|2023-05-31 12:05:00|7160.2|7159.2|7157.5|7156.5|7161|7160|7157.5|7156.5|239
1685535000000|2023-05-31 12:10:00|7157.7|7156.7|7159.5|7158.5|7160|7159|7156.5|7155.5|231
1685535300000|2023-05-31 12:15:00|7159.2|7158.2|7158.5|7157.5|7160|7159|7156.5|7155.5|418
1685535600000|2023-05-31 12:20:00|7159|7158|7156.5|7155.5|7160.5|7159.5|7156|7155|253
1685535900000|2023-05-31 12:25:00|7157.5|7156.5|7156.7|7155.7|7160|7159|7155|7154|258
1685536200000|2023-05-31 12:30:00|7156.5|7155.5|7158.5|7157.5|7159|7158|7154.7|7153.7|309
1685536500000|2023-05-31 12:35:00|7158.7|7157.7|7153.5|7152.5|7159.5|7158.5|7152.2|7151.2|290
1685536800000|2023-05-31 12:40:00|7153.2|7152.2|7150|7149|7155.7|7154.7|7149.5|7148.5|303
1685537100000|2023-05-31 12:45:00|7149.5|7148.5|7147|7146|7150.5|7149.5|7144|7143|348
1685537400000|2023-05-31 12:50:00|7146.7|7145.7|7143.7|7142.7|7146.7|7145.7|7142|7141|382
1685537700000|2023-05-31 12:55:00|7143.5|7142.5|7145|7144|7146.5|7145.5|7143.5|7142.5|354
1685538000000|2023-05-31 13:00:00|7144.7|7143.7|7142.5|7141.5|7145.5|7144.5|7141.7|7140.7|315
1685538300000|2023-05-31 13:05:00|7142.2|7141.2|7144.7|7143.7|7146.5|7145.5|7139|7138|788
1685538600000|2023-05-31 13:10:00|7144.5|7143.5|7146|7145|7147.5|7146.5|7142.5|7141.5|484
1685538900000|2023-05-31 13:15:00|7145.7|7144.7|7141.2|7140.2|7145.7|7144.7|7138.7|7137.7|348
1685539200000|2023-05-31 13:20:00|7141.5|7140.5|7141.5|7140.5|7145.2|7144.2|7140|7139|378
1685539500000|2023-05-31 13:25:00|7141|7140|7140.7|7139.7|7141.7|7140.7|7138.5|7137.5|390
1685539800000|2023-05-31 13:30:00|7140.5|7139.5|7133|7132|7140.5|7139.5|7131.5|7130.5|1233
1685540100000|2023-05-31 13:35:00|7133.2|7132.2|7134.5|7133.5|7136|7135|7132|7131|703
1685540400000|2023-05-31 13:40:00|7134|7133|7136|7135|7136.7|7135.7|7132|7131|555
1685540700000|2023-05-31 13:45:00|7136.2|7135.2|7132|7131|7138.5|7137.5|7128|7127|930
1685541000000|2023-05-31 13:50:00|7131.7|7130.7|7132.7|7131.7|7138.5|7137.5|7130.7|7129.7|871
1685541300000|2023-05-31 13:55:00|7133|7132|7127.7|7126.7|7134.2|7133.2|7127.7|7126.7|454
1685541600000|2023-05-31 14:00:00|7127|7126|7123|7122|7128|7127|7117.5|7116.5|1354
1685541900000|2023-05-31 14:05:00|7122.7|7121.7|7118.5|7117.5|7124|7123|7115.5|7114.5|724
1685542200000|2023-05-31 14:10:00|7118.6|7117.6|7108.6|7107.6|7118.6|7117.6|7106.6|7105.6|905
1685542500000|2023-05-31 14:15:00|7108.8|7107.8|7105.1|7104.1|7111.3|7110.3|7103.8|7102.8|794
1685542800000|2023-05-31 14:20:00|7104.8|7103.8|7094.6|7093.6|7105.8|7104.8|7094.1|7093.1|833
1685543100000|2023-05-31 14:25:00|7094.3|7093.3|7095.6|7094.6|7096.1|7095.1|7090.1|7089.1|912
1685543400000|2023-05-31 14:30:00|7095.3|7094.3|7091.6|7090.6|7095.6|7094.6|7090.1|7089.1|1126
1685543700000|2023-05-31 14:35:00|7091.3|7090.3|7090.1|7089.1|7091.6|7090.6|7083.6|7082.6|1161
1685544000000|2023-05-31 14:40:00|7089.8|7088.8|7097.1|7096.1|7097.1|7096.1|7088.1|7087.1|736
1685544300000|2023-05-31 14:45:00|7096.8|7095.8|7094.6|7093.6|7099.6|7098.6|7094.3|7093.3|745
1685544600000|2023-05-31 14:50:00|7094.3|7093.3|7097.1|7096.1|7100.6|7099.6|7094.1|7093.1|596
1685544900000|2023-05-31 14:55:00|7096.8|7095.8|7094.6|7093.6|7098.6|7097.6|7094.6|7093.6|692
1685545200000|2023-05-31 15:00:00|7095.1|7094.1|7095.6|7094.6|7100.1|7099.1|7093.1|7092.1|738
1685545500000|2023-05-31 15:05:00|7095.3|7094.3|7090.1|7089.1|7096.1|7095.1|7090.1|7089.1|667
1685545800000|2023-05-31 15:10:00|7090.6|7089.6|7086.6|7085.6|7093.1|7092.1|7086.1|7085.1|761
1685546100000|2023-05-31 15:15:00|7086.3|7085.3|7090.6|7089.6|7090.6|7089.6|7084.1|7083.1|879
1685546400000|2023-05-31 15:20:00|7090.3|7089.3|7088.1|7087.1|7093.6|7092.6|7087.6|7086.6|1305
1685546700000|2023-05-31 15:25:00|7087.8|7086.8|7087.1|7086.1|7095.1|7094.1|7086.8|7085.8|2660
1685547000000|2023-05-31 15:30:00|7087.3|7085.3|7098.1|7096.1|7107.1|7105.1|7087.1|7085.1|8168
1685547300000|2023-05-31 15:35:00|7097.6|7095.6|7106.6|7104.6|7108.1|7106.1|7097.3|7095.3|2343
1685547600000|2023-05-31 15:40:00|7106.1|7104.1|7119.1|7117.1|7120.1|7118.1|7103.6|7101.6|2351
1685547900000|2023-05-31 15:45:00|7118.8|7116.8|7117.8|7115.8|7121.3|7119.3|7116.1|7114.1|499
1685548200000|2023-05-31 15:50:00|7117.6|7115.6|7121.8|7119.8|7122.1|7120.1|7114.1|7112.1|275
1685548500000|2023-05-31 15:55:00|7122.1|7120.1|7115.1|7113.1|7122.1|7120.1|7112.1|7110.1|205
1685548800000|2023-05-31 16:00:00|7115.6|7113.6|7117.3|7115.3|7119.3|7117.3|7115.6|7113.6|286
1685549100000|2023-05-31 16:05:00|7117.6|7115.6|7114.1|7112.1|7117.6|7115.6|7108.1|7106.1|217
1685549400000|2023-05-31 16:10:00|7113.8|7111.8|7113.8|7111.8|7115.6|7113.6|7111.1|7109.1|251
1685549700000|2023-05-31 16:15:00|7114.1|7112.1|7113.1|7111.1|7116.1|7114.1|7111.8|7109.8|99
1685550000000|2023-05-31 16:20:00|7112.8|7110.8|7114.6|7112.6|7114.6|7112.6|7112.1|7110.1|151
1685550300000|2023-05-31 16:25:00|7114.3|7112.3|7112.6|7110.6|7116.1|7114.1|7110.8|7108.8|148
1685550600000|2023-05-31 16:30:00|7112.8|7110.8|7114.1|7112.1|7114.1|7112.1|7109.3|7107.3|165
1685550900000|2023-05-31 16:35:00|7113.8|7111.8|7111.8|7109.8|7114.1|7112.1|7109.8|7107.8|126
1685551200000|2023-05-31 16:40:00|7112.1|7110.1|7118.1|7116.1|7119.6|7117.6|7111.6|7109.6|153
1685551500000|2023-05-31 16:45:00|7118.6|7116.6|7119.3|7117.3|7122.8|7120.8|7116.1|7114.1|264
1685551800000|2023-05-31 16:50:00|7119.1|7117.1|7115.6|7113.6|7119.6|7117.6|7110.6|7108.6|234
1685552100000|2023-05-31 16:55:00|7115.3|7113.3|7117.6|7115.6|7119.1|7117.1|7115.1|7113.1|97
1685552400000|2023-05-31 17:00:00|7117.8|7115.8|7117.1|7115.1|7118.1|7116.1|7115.6|7113.6|47
1685552700000|2023-05-31 17:05:00|7117.3|7115.3|7119.6|7117.6|7119.6|7117.6|7116.8|7114.8|103
1685553000000|2023-05-31 17:10:00|7119.3|7117.3|7117.6|7115.6|7121.1|7119.1|7117.1|7115.1|129
1685553300000|2023-05-31 17:15:00|7117.8|7115.8|7117.1|7115.1|7120.3|7118.3|7116.6|7114.6|69
1685553600000|2023-05-31 17:20:00|7116.6|7114.6|7116.6|7114.6|7119.6|7117.6|7116.1|7114.1|55
1685553900000|2023-05-31 17:25:00|7116.8|7114.8|7118.1|7116.1|7118.3|7116.3|7115.1|7113.1|77
1685554200000|2023-05-31 17:30:00|7117.8|7115.8|7119.3|7117.3|7120.6|7118.6|7117.3|7115.3|113
1685554500000|2023-05-31 17:35:00|7119.6|7117.6|7123.3|7121.3|7123.6|7121.6|7115.8|7113.8|214
1685554800000|2023-05-31 17:40:00|7123.6|7121.6|7122.1|7120.1|7128.1|7126.1|7122.1|7120.1|147
1685555100000|2023-05-31 17:45:00|7122.3|7120.3|7121.3|7119.3|7124.1|7122.1|7119.3|7117.3|139
1685555400000|2023-05-31 17:50:00|7121.6|7119.6|7123.1|7121.1|7124.6|7122.6|7121.6|7119.6|93
1685555700000|2023-05-31 17:55:00|7123.3|7121.3|7128.8|7126.8|7129.6|7127.6|7123.3|7121.3|57
1685556000000|2023-05-31 18:00:00|7129.1|7127.1|7124.6|7122.6|7129.6|7127.6|7122.3|7120.3|59
1685556300000|2023-05-31 18:05:00|7124.8|7122.8|7125.1|7123.1|7126.3|7124.3|7124.3|7122.3|45
1685556600000|2023-05-31 18:10:00|7125.3|7123.3|7125.3|7123.3|7126.1|7124.1|7122.6|7120.6|91
1685556900000|2023-05-31 18:15:00|7125.6|7123.6|7123.8|7121.8|7127.6|7125.6|7122.1|7120.1|169
1685557200000|2023-05-31 18:20:00|7124.1|7122.1|7125.3|7123.3|7125.3|7123.3|7123.3|7121.3|33
1685557500000|2023-05-31 18:25:00|7125.1|7123.1|7127.3|7125.3|7128.8|7126.8|7123.6|7121.6|61
1685557800000|2023-05-31 18:30:00|7127.6|7125.6|7123.3|7121.3|7128.1|7126.1|7123.3|7121.3|69
1685558100000|2023-05-31 18:35:00|7123.6|7121.6|7128.3|7126.3|7129.6|7127.6|7123.6|7121.6|55
1685558400000|2023-05-31 18:40:00|7128.6|7126.6|7128.1|7126.1|7128.6|7126.6|7126.8|7124.8|34
1685558700000|2023-05-31 18:45:00|7128.3|7126.3|7124.8|7122.8|7128.6|7126.6|7124.1|7122.1|84
1685559000000|2023-05-31 18:50:00|7125.1|7123.1|7121.6|7119.6|7125.1|7123.1|7117.6|7115.6|178
1685559300000|2023-05-31 18:55:00|7121.8|7119.8|7121.8|7119.8|7123.1|7121.1|7120.1|7118.1|60
1685559600000|2023-05-31 19:00:00|7122.1|7120.1|7120.6|7118.6|7123.6|7121.6|7119.1|7117.1|53
1685559900000|2023-05-31 19:05:00|7120.3|7118.3|7121.3|7119.3|7121.3|7119.3|7118.6|7116.6|56
1685560200000|2023-05-31 19:10:00|7121.6|7119.6|7122.6|7120.6|7125.1|7123.1|7119.1|7117.1|59
1685560500000|2023-05-31 19:15:00|7122.8|7120.8|7122.1|7120.1|7123.6|7121.6|7120.6|7118.6|16
1685560800000|2023-05-31 19:20:00|7121.8|7119.8|7124.3|7122.3|7125.3|7123.3|7120.8|7118.8|50
1685561100000|2023-05-31 19:25:00|7124.1|7122.1|7124.3|7122.3|7125.1|7123.1|7122.1|7120.1|42
1685561400000|2023-05-31 19:30:00|7124.1|7122.1|7124.6|7122.6|7125.6|7123.6|7122.1|7120.1|90
1685561700000|2023-05-31 19:35:00|7124.8|7122.8|7126.3|7124.3|7128.1|7126.1|7123.3|7121.3|82
1685562000000|2023-05-31 19:40:00|7126.6|7124.6|7131.1|7129.1|7131.1|7129.1|7125.6|7123.6|137
1685562300000|2023-05-31 19:45:00|7131.3|7129.3|7131.8|7129.8|7132.3|7130.3|7127.3|7125.3|442
1685562600000|2023-05-31 19:50:00|7132.1|7130.1|7129.8|7127.8|7136.1|7134.1|7129.3|7127.3|867
1685562900000|2023-05-31 19:55:00|7129.6|7127.6|7129.6|7127.6|7132.3|7130.3|7125.8|7123.8|580
1685563200000|2023-05-31 20:00:00|7136.6|7134.6|7125.8|7121.8|7136.6|7134.6|7125.3|7121.3|0
1685563500000|2023-05-31 20:05:00|7125.5|7121.5|7126.4|7122.4|7129.5|7125.5|7125.5|7121.5|0
1685563800000|2023-05-31 20:10:00|7126.8|7122.8|7127.6|7123.6|7128.5|7124.5|7126.4|7122.4|0
1685564100000|2023-05-31 20:15:00|7127.3|7123.3|7129|7125|7129.4|7125.4|7127.3|7123.3|0
1685564400000|2023-05-31 20:20:00|7129.1|7125.1|7132.4|7128.4|7132.4|7128.4|7129.1|7125.1|0
1685564700000|2023-05-31 20:25:00|7132.2|7128.2|7132.4|7128.4|7132.9|7128.9|7131.2|7127.2|0
1685565000000|2023-05-31 20:30:00|7132|7128|7133.2|7129.2|7133.7|7129.7|7131.5|7127.5|0
1685565300000|2023-05-31 20:35:00|7133.7|7129.7|7134.5|7130.5|7134.5|7130.5|7132.8|7128.8|0
1685565600000|2023-05-31 20:40:00|7134.2|7130.2|7130.6|7126.6|7134.5|7130.5|7130.6|7126.6|0
1685565900000|2023-05-31 20:45:00|7130.1|7126.1|7128.4|7124.4|7130.1|7126.1|7127.6|7123.6|0
1685566200000|2023-05-31 20:50:00|7128.9|7124.9|7131.2|7127.2|7131.2|7127.2|7128.4|7124.4|0
1685566500000|2023-05-31 20:55:00|7131|7127|7126.6|7122.6|7132|7128|7125.8|7121.8|0
1685566800000|2023-05-31 21:00:00|7126.8|7122.8|7127.9|7123.9|7128.1|7124.1|7126.8|7122.8|0
1685567100000|2023-05-31 21:05:00|7127.4|7123.4|7126.6|7122.6|7127.6|7123.6|7126.6|7122.6|0
1685567400000|2023-05-31 21:10:00|7126.9|7122.9|7127.4|7123.4|7128.1|7124.1|7126.9|7122.9|0
1685567700000|2023-05-31 21:15:00|7127.3|7123.3|7127.3|7123.3|7127.3|7123.3|7127.1|7123.1|0
1685568000000|2023-05-31 21:20:00|7127.8|7123.8|7128.3|7124.3|7128.3|7124.3|7127.8|7123.8|0
1685568300000|2023-05-31 21:25:00|7128.1|7124.1|7128.3|7124.3|7128.4|7124.4|7128.1|7124.1|0
1685568600000|2023-05-31 21:30:00|7128.1|7124.1|7127.2|7123.2|7128.3|7124.3|7127.1|7123.1|0
1685568900000|2023-05-31 21:35:00|7127.3|7123.3|7127.6|7123.6|7128.2|7124.2|7126.9|7122.9|0
1685569200000|2023-05-31 21:40:00|7127.4|7123.4|7127.2|7123.2|7127.6|7123.6|7126.9|7122.9|0
1685569500000|2023-05-31 21:45:00|7126.6|7122.6|7126.4|7122.4|7127.1|7123.1|7126.4|7122.4|0
1685569800000|2023-05-31 21:50:00|7126.5|7122.5|7127.2|7123.2|7128.1|7124.1|7126.4|7122.4|0
1685570100000|2023-05-31 21:55:00|7127.4|7123.4|7127.2|7123.2|7127.6|7123.6|7126.7|7122.7|0
1685570400000|2023-05-31 22:00:00|7127.1|7123.1|7129.4|7125.4|7129.8|7125.8|7126.2|7122.2|0
1685570700000|2023-05-31 22:05:00|7129.6|7125.6|7126.9|7122.9|7129.8|7125.8|7126.9|7122.9|0
1685571000000|2023-05-31 22:10:00|7127.2|7123.2|7128.4|7124.4|7128.8|7124.8|7126|7122|0
1685571300000|2023-05-31 22:15:00|7128.6|7124.6|7128.4|7124.4|7130.6|7126.6|7128.4|7124.4|0
1685571600000|2023-05-31 22:20:00|7128.6|7124.6|7130.6|7126.6|7130.6|7126.6|7127.6|7123.6|0
1685571900000|2023-05-31 22:25:00|7130.3|7126.3|7128.4|7124.4|7130.9|7126.9|7128.4|7124.4|0
1685572200000|2023-05-31 22:30:00|7127.9|7123.9|7127.7|7123.7|7128.7|7124.7|7127.4|7123.4|0
1685572500000|2023-05-31 22:35:00|7128.2|7124.2|7129.4|7125.4|7130.7|7126.7|7128.2|7124.2|0
1685572800000|2023-05-31 22:40:00|7129|7125|7128.5|7124.5|7130.4|7126.4|7128.5|7124.5|0
1685573100000|2023-05-31 22:45:00|7128.6|7124.6|7128.5|7124.5|7129.4|7125.4|7127.5|7123.5|0
1685573400000|2023-05-31 22:50:00|7128.3|7124.3|7132.9|7128.9|7133.3|7129.3|7127.7|7123.7|0
1685573700000|2023-05-31 22:55:00|7132.6|7128.6|7131.6|7127.6|7133.8|7129.8|7131.6|7127.6|0
1685574000000|2023-05-31 23:00:00|7131.7|7127.7|7131.6|7127.6|7133.8|7129.8|7131.6|7127.6|0
1685574300000|2023-05-31 23:05:00|7131.5|7127.5|7130.1|7126.1|7131.5|7127.5|7129.6|7125.6|0
1685574600000|2023-05-31 23:10:00|7129.9|7125.9|7129.9|7125.9|7130.6|7126.6|7129.6|7125.6|0
1685574900000|2023-05-31 23:15:00|7129.4|7126.4|7130.8|7127.8|7131.1|7128.1|7129.4|7126.4|0
1685575200000|2023-05-31 23:20:00|7131.1|7128.1|7131.6|7128.6|7131.6|7128.6|7130.3|7127.3|0
1685575500000|2023-05-31 23:25:00|7131.1|7128.1|7130.3|7127.3|7131.6|7128.6|7129.4|7126.4|0
1685575800000|2023-05-31 23:30:00|7130.5|7127.5|7131.6|7128.6|7131.6|7128.6|7130.3|7127.3|0
1685576100000|2023-05-31 23:35:00|7131.3|7128.3|7132.8|7129.8|7133.3|7130.3|7131.1|7128.1|0
1685576400000|2023-05-31 23:40:00|7133.3|7130.3|7134.4|7131.4|7135|7132|7132.5|7129.5|0
1685576700000|2023-05-31 23:45:00|7134.9|7131.9|7137.3|7134.3|7137.4|7134.4|7134.4|7131.4|0
1685577000000|2023-05-31 23:50:00|7136.8|7133.8|7136.9|7133.9|7138.4|7135.4|7136.7|7133.7|0
1685577300000|2023-05-31 23:55:00|7137.2|7134.2|7137.5|7134.5|7137.5|7134.5|7136.7|7133.7|0
1685577600000|2023-06-01 00:00:00|7137.2|7134.2|7139.6|7136.6|7139.8|7136.8|7135|7132|0
1685577900000|2023-06-01 00:05:00|7139.3|7136.3|7139|7136|7139.8|7136.8|7138.1|7135.1|0
1685578200000|2023-06-01 00:10:00|7138.9|7135.9|7138.1|7135.1|7139.3|7136.3|7137.3|7134.3|0
1685578500000|2023-06-01 00:15:00|7138.4|7135.4|7139.2|7136.2|7139.6|7136.6|7136.3|7133.3|0
1685578800000|2023-06-01 00:20:00|7137.5|7134.5|7135.6|7132.6|7140.5|7137.5|7133.9|7130.9|0
1685579100000|2023-06-01 00:25:00|7133.9|7130.9|7135.6|7132.6|7135.6|7132.6|7133.9|7130.9|0
1685579400000|2023-06-01 00:30:00|7135.5|7132.5|7133.9|7130.9|7135.6|7132.6|7133.9|7130.9|0
1685579700000|2023-06-01 00:35:00|7132.3|7129.3|7132.2|7129.2|7133.9|7130.9|7132.2|7129.2|0
1685580000000|2023-06-01 00:40:00|7130.5|7127.5|7127.2|7124.2|7132.2|7129.2|7127.2|7124.2|0
1685580300000|2023-06-01 00:45:00|7127.1|7124.1|7125.4|7122.4|7127.1|7124.1|7123.8|7120.8|0
1685580600000|2023-06-01 00:50:00|7125.5|7122.5|7128.8|7125.8|7128.8|7125.8|7125.5|7122.5|0
1685580900000|2023-06-01 00:55:00|7127.1|7124.1|7128.8|7125.8|7128.8|7125.8|7127.1|7124.1|0
1685581200000|2023-06-01 01:00:00|7130.5|7127.5|7130.5|7127.5|7130.5|7127.5|7128.8|7125.8|0
1685581500000|2023-06-01 01:05:00|7130.6|7127.6|7128.9|7125.9|7130.6|7127.6|7127.2|7124.2|0
1685581800000|2023-06-01 01:10:00|7130.6|7127.6|7128.9|7125.9|7130.6|7127.6|7128.9|7125.9|0
1685582100000|2023-06-01 01:15:00|7129|7126|7130.6|7127.6|7130.6|7127.6|7128.9|7125.9|0
1685582400000|2023-06-01 01:20:00|7132.3|7129.3|7135.6|7132.6|7135.6|7132.6|7132.3|7129.3|0
1685582700000|2023-06-01 01:25:00|7137.2|7134.2|7144.3|7141.3|7152.6|7149.6|7135.6|7132.6|0
1685583000000|2023-06-01 01:30:00|7145.2|7142.2|7144.3|7141.3|7146|7143|7142.6|7139.6|0
1685583300000|2023-06-01 01:35:00|7146|7143|7138.5|7135.5|7146|7143|7137.6|7134.6|0
1685583600000|2023-06-01 01:40:00|7137.7|7134.7|7134.2|7131.2|7139.4|7136.4|7132.5|7129.5|0
1685583900000|2023-06-01 01:45:00|7134.3|7131.3|7132.5|7129.5|7135.8|7132.8|7124.2|7121.2|0
1685584200000|2023-06-01 01:50:00|7131.6|7128.6|7134.1|7131.1|7135.8|7132.8|7125.7|7122.7|0
1685584500000|2023-06-01 01:55:00|7135.8|7132.8|7139|7136|7139.1|7136.1|7134.1|7131.1|0
1685584800000|2023-06-01 02:00:00|7138.1|7135.1|7142.3|7139.3|7142.3|7139.3|7137.3|7134.3|0
1685585100000|2023-06-01 02:05:00|7142.2|7139.2|7142.2|7139.2|7142.3|7139.3|7138.9|7135.9|0
1685585400000|2023-06-01 02:10:00|7143.9|7140.9|7138.9|7135.9|7143.9|7140.9|7138|7135|0
1685585700000|2023-06-01 02:15:00|7137.2|7134.2|7133.9|7130.9|7140.6|7137.6|7133.9|7130.9|0
1685586000000|2023-06-01 02:20:00|7133.8|7130.8|7137.3|7134.3|7138.9|7135.9|7132.2|7129.2|0
1685586300000|2023-06-01 02:25:00|7137.2|7134.2|7137.3|7134.3|7137.3|7134.3|7135.6|7132.6|0
1685586600000|2023-06-01 02:30:00|7139|7136|7140.7|7137.7|7140.7|7137.7|7137.3|7134.3|0
1685586900000|2023-06-01 02:35:00|7140.8|7137.8|7142.4|7139.4|7142.4|7139.4|7140.7|7137.7|0
1685587200000|2023-06-01 02:40:00|7140.7|7137.7|7144|7141|7144|7141|7140.7|7137.7|0
1685587500000|2023-06-01 02:45:00|7144.1|7141.1|7142.4|7139.4|7144.1|7141.1|7142.4|7139.4|0
1685587800000|2023-06-01 02:50:00|7142.3|7139.3|7140.7|7137.7|7142.4|7139.4|7139|7136|0
1685588100000|2023-06-01 02:55:00|7142.3|7139.3|7144|7141|7144|7141|7142.3|7139.3|0
1685588400000|2023-06-01 03:00:00|7143.2|7140.2|7144|7141|7144.1|7141.1|7142.4|7139.4|0
1685588700000|2023-06-01 03:05:00|7143.2|7140.2|7144|7141|7147.3|7144.3|7142.4|7139.4|0
1685589000000|2023-06-01 03:10:00|7142.4|7139.4|7144|7141|7144|7141|7142.3|7139.3|0
1685589300000|2023-06-01 03:15:00|7142.3|7139.3|7144.1|7141.1|7144.1|7141.1|7142.3|7139.3|0
1685589600000|2023-06-01 03:20:00|7143.3|7140.3|7140.8|7137.8|7144.1|7141.1|7140.8|7137.8|0
1685589900000|2023-06-01 03:25:00|7139.8|7136.8|7140.5|7137.5|7140.5|7137.5|7138.8|7135.8|0
1685590200000|2023-06-01 03:30:00|7140.4|7137.4|7141.4|7138.4|7142.1|7139.1|7138.8|7135.8|0
1685590500000|2023-06-01 03:35:00|7142.2|7139.2|7142.2|7139.2|7142.2|7139.2|7140.5|7137.5|0
1685591100000|2023-06-01 03:45:00|7142.1|7139.1|7140.4|7137.4|7142.1|7139.1|7140.4|7137.4|0
1685591400000|2023-06-01 03:50:00|7141.2|7138.2|7142.1|7139.1|7142.1|7139.1|7140.4|7137.4|0
1685591700000|2023-06-01 03:55:00|7143.7|7140.7|7143.8|7140.8|7143.8|7140.8|7143.7|7140.7|0
1685592000000|2023-06-01 04:00:00|7143.7|7140.7|7142.2|7139.2|7143.8|7140.8|7142.2|7139.2|0
1685592300000|2023-06-01 04:05:00|7143.8|7140.8|7143.8|7140.8|7145.5|7142.5|7143.8|7140.8|0
1685592600000|2023-06-01 04:10:00|7145.5|7142.5|7143.8|7140.8|7145.5|7142.5|7143.8|7140.8|0
1685592900000|2023-06-01 04:15:00|7144.1|7141.1|7145.8|7142.8|7147.5|7144.5|7144.1|7141.1|0
1685593200000|2023-06-01 04:20:00|7145.9|7142.9|7145.7|7142.7|7145.9|7142.9|7144.1|7141.1|0
1685593500000|2023-06-01 04:25:00|7145.6|7142.6|7146.4|7143.4|7148|7145|7145.6|7142.6|0
1685593800000|2023-06-01 04:30:00|7148|7145|7146.3|7143.3|7148|7145|7146.3|7143.3|0
1685594100000|2023-06-01 04:35:00|7146.4|7143.4|7146.4|7143.4|7146.4|7143.4|7146.3|7143.3|0
1685594400000|2023-06-01 04:40:00|7144.7|7141.7|7144.7|7141.7|7146.4|7143.4|7144.7|7141.7|0
1685594700000|2023-06-01 04:45:00|7143|7140|7143.1|7140.1|7143.1|7140.1|7143|7140|0
1685595000000|2023-06-01 04:50:00|7143|7140|7143|7140|7144.7|7141.7|7143|7140|0
1685595300000|2023-06-01 04:55:00|7142.9|7139.9|7142.9|7139.9|7143|7140|7142.9|7139.9|0
1685595600000|2023-06-01 05:00:00|7143|7140|7144.6|7141.6|7144.7|7141.7|7142.9|7139.9|0
1685595900000|2023-06-01 05:05:00|7146.3|7143.3|7146.4|7143.4|7146.4|7143.4|7146.2|7143.2|0
1685596200000|2023-06-01 05:10:00|7146.5|7143.5|7145.5|7142.5|7146.5|7143.5|7144.7|7141.7|0
1685596500000|2023-06-01 05:15:00|7146.3|7143.3|7144.7|7141.7|7146.3|7143.3|7144.7|7141.7|0
1685596800000|2023-06-01 05:20:00|7144.6|7141.6|7146.4|7143.4|7146.5|7143.5|7144.6|7141.6|0
1685597100000|2023-06-01 05:25:00|7147.2|7144.2|7149.2|7146.2|7149.6|7146.6|7146.4|7143.4|0
1685597400000|2023-06-01 05:30:00|7149.1|7146.1|7147.5|7144.5|7149.1|7146.1|7147.4|7144.4|0
1685597700000|2023-06-01 05:35:00|7147.4|7144.4|7147.1|7144.1|7147.5|7144.5|7145.5|7142.5|0
1685598000000|2023-06-01 05:40:00|7148.8|7145.8|7147|7144|7148.8|7145.8|7147|7144|0
1685598300000|2023-06-01 05:45:00|7147.1|7144.1|7145.5|7142.5|7148.8|7145.8|7145.5|7142.5|0
1685598600000|2023-06-01 05:50:00|7147.1|7144.1|7147.1|7144.1|7147.2|7144.2|7147.1|7144.1|0
1685598900000|2023-06-01 05:55:00|7147.2|7144.2|7147.1|7144.1|7147.2|7144.2|7145.5|7142.5|0
1685599200000|2023-06-01 06:00:00|7145.4|7142.4|7142.1|7140.1|7146|7142.5|7132.8|7130.8|566
1685599500000|2023-06-01 06:05:00|7142.3|7140.3|7144.3|7142.3|7145.6|7143.6|7141.6|7139.6|248
1685599800000|2023-06-01 06:10:00|7144.6|7142.6|7151.6|7149.6|7152.6|7150.6|7143.3|7141.3|302
1685600100000|2023-06-01 06:15:00|7151.8|7149.8|7150.1|7148.1|7152.3|7150.3|7147.6|7145.6|273
1685600400000|2023-06-01 06:20:00|7150.3|7148.3|7146.6|7144.6|7150.3|7148.3|7143.8|7141.8|184
1685600700000|2023-06-01 06:25:00|7146.3|7144.3|7146.8|7144.8|7147.6|7145.6|7145.6|7143.6|74
1685601000000|2023-06-01 06:30:00|7146.6|7144.6|7148.1|7146.1|7149.3|7147.3|7146.6|7144.6|61
1685601300000|2023-06-01 06:35:00|7147.6|7145.6|7148.8|7146.8|7149.6|7147.6|7147.6|7145.6|89
1685601600000|2023-06-01 06:40:00|7149.1|7147.1|7146.8|7144.8|7149.1|7147.1|7146.6|7144.6|52
1685601900000|2023-06-01 06:45:00|7147.1|7145.1|7146.3|7144.3|7147.8|7145.8|7146.1|7144.1|100
1685602200000|2023-06-01 06:50:00|7146.1|7144.1|7148.1|7146.1|7148.8|7146.8|7146.1|7144.1|70
1685602500000|2023-06-01 06:55:00|7147.6|7145.6|7142.8|7140.8|7150.3|7148.3|7142.8|7140.8|331
1685602800000|2023-06-01 07:00:00|7143.3|7141.3|7139.6|7138.6|7143.3|7141.8|7126.6|7125.6|3264
1685603100000|2023-06-01 07:05:00|7140.3|7139.3|7154.1|7153.1|7154.8|7153.8|7140.3|7139.3|1904
1685603400000|2023-06-01 07:10:00|7153.8|7152.8|7165.6|7164.6|7166.6|7165.6|7153.3|7152.3|1373
1685603700000|2023-06-01 07:15:00|7164.3|7163.3|7145.8|7144.8|7167.6|7166.6|7145.1|7144.1|1133
1685604000000|2023-06-01 07:20:00|7146.6|7145.6|7143.6|7142.6|7152.1|7151.1|7141.1|7140.1|838
1685604300000|2023-06-01 07:25:00|7143.1|7142.1|7154.8|7153.8|7155.6|7154.6|7140.6|7139.6|845
1685604600000|2023-06-01 07:30:00|7155.1|7154.1|7147.6|7146.6|7158.8|7157.8|7146.3|7145.3|733
1685604900000|2023-06-01 07:35:00|7147.1|7146.1|7142.6|7141.6|7149.1|7148.1|7142.1|7141.1|497
1685605200000|2023-06-01 07:40:00|7142.3|7141.3|7146.1|7145.1|7151.1|7150.1|7141.1|7140.1|449
1685605500000|2023-06-01 07:45:00|7145.8|7144.8|7140.6|7139.6|7150.6|7149.6|7140.1|7139.1|460
1685605800000|2023-06-01 07:50:00|7140.3|7139.3|7139.3|7138.3|7143.1|7142.1|7137.6|7136.6|493
1685606100000|2023-06-01 07:55:00|7139.1|7138.1|7136.6|7135.6|7140.1|7139.1|7134.1|7133.1|507
1685606400000|2023-06-01 08:00:00|7136.8|7135.8|7127.6|7126.6|7140.1|7139.1|7127.6|7126.6|430
1685606700000|2023-06-01 08:05:00|7127.8|7126.8|7137.3|7136.3|7138.3|7137.3|7123.1|7122.1|614
1685607000000|2023-06-01 08:10:00|7137.6|7136.6|7142.6|7141.6|7145.1|7144.1|7135.6|7134.6|415
1685607300000|2023-06-01 08:15:00|7143.1|7142.1|7148.1|7147.1|7150.6|7149.6|7139.8|7138.8|491
1685607600000|2023-06-01 08:20:00|7147.8|7146.8|7146.6|7145.6|7147.8|7146.8|7143.3|7142.3|378
1685607900000|2023-06-01 08:25:00|7146.8|7145.8|7158.1|7157.1|7158.1|7157.1|7146.8|7145.8|452
1685608200000|2023-06-01 08:30:00|7157.8|7156.8|7165.1|7164.1|7167.1|7166.1|7157.6|7156.6|645
1685608500000|2023-06-01 08:35:00|7164.8|7163.8|7166.6|7165.6|7168.1|7167.1|7164.6|7163.6|588
1685608800000|2023-06-01 08:40:00|7166.3|7165.3|7164.6|7163.6|7167.1|7166.1|7163.6|7162.6|343
1685609100000|2023-06-01 08:45:00|7165.1|7164.1|7168.1|7167.1|7168.6|7167.6|7164.6|7163.6|351
1685609400000|2023-06-01 08:50:00|7168.8|7167.8|7170.1|7169.1|7172.1|7171.1|7167.6|7166.6|354
1685609700000|2023-06-01 08:55:00|7169.6|7168.6|7167.8|7166.8|7172.6|7171.6|7167.6|7166.6|322
1685610000000|2023-06-01 09:00:00|7168.1|7167.1|7166.1|7165.1|7168.6|7167.6|7162.6|7161.6|419
1685610300000|2023-06-01 09:05:00|7166.3|7165.3|7163.1|7162.1|7168.6|7167.6|7160.8|7159.8|412
1685610600000|2023-06-01 09:10:00|7162.8|7161.8|7157.3|7156.3|7163.6|7162.6|7157.3|7156.3|341
1685610900000|2023-06-01 09:15:00|7157.1|7156.1|7154.1|7153.1|7157.1|7156.1|7153.8|7152.8|238
1685611200000|2023-06-01 09:20:00|7153.6|7152.6|7159.8|7158.8|7160.1|7159.1|7153.6|7152.6|316
1685611500000|2023-06-01 09:25:00|7160.1|7159.1|7158.6|7157.6|7161.1|7160.1|7158.1|7157.1|235
1685611800000|2023-06-01 09:30:00|7158.8|7157.8|7156.3|7155.3|7158.8|7157.8|7155.3|7154.3|219
1685612100000|2023-06-01 09:35:00|7156.6|7155.6|7153.1|7152.1|7156.6|7155.6|7150.6|7149.6|223
1685612400000|2023-06-01 09:40:00|7152.8|7151.8|7156.8|7155.8|7157.6|7156.6|7152.3|7151.3|167
1685612700000|2023-06-01 09:45:00|7156.6|7155.6|7153.3|7152.3|7158.1|7157.1|7151.8|7150.8|195
1685613000000|2023-06-01 09:50:00|7153.6|7152.6|7152.6|7151.6|7155.1|7154.1|7150.6|7149.6|167
1685613300000|2023-06-01 09:55:00|7152.3|7151.3|7154.8|7153.8|7155.1|7154.1|7150.1|7149.1|150
1685613600000|2023-06-01 10:00:00|7155.1|7154.1|7150.6|7149.6|7155.1|7154.1|7149.8|7148.8|145
1685613900000|2023-06-01 10:05:00|7150.3|7149.3|7155.1|7154.1|7155.6|7154.6|7149.1|7148.1|182
1685614200000|2023-06-01 10:10:00|7155.3|7154.3|7154.6|7153.6|7156.1|7155.1|7153.8|7152.8|163
1685614500000|2023-06-01 10:15:00|7154.1|7153.1|7153.1|7152.1|7154.1|7153.1|7150.6|7149.6|230
1685614800000|2023-06-01 10:20:00|7152.8|7151.8|7150.1|7149.1|7153.1|7152.1|7150.1|7149.1|262
1685615100000|2023-06-01 10:25:00|7149.6|7148.6|7153.1|7152.1|7153.8|7152.8|7148.8|7147.8|219
1685615400000|2023-06-01 10:30:00|7153.3|7152.3|7152.8|7151.8|7156.3|7155.3|7152.3|7151.3|217
1685615700000|2023-06-01 10:35:00|7153.1|7152.1|7147.6|7146.6|7153.3|7152.3|7147.6|7146.6|220
1685616000000|2023-06-01 10:40:00|7148.1|7147.1|7148.3|7147.3|7148.6|7147.6|7145.6|7144.6|216
1685616300000|2023-06-01 10:45:00|7148.1|7147.1|7146.8|7145.8|7149.6|7148.6|7146.6|7145.6|192
1685616600000|2023-06-01 10:50:00|7147.1|7146.1|7151.1|7150.1|7151.1|7150.1|7146.8|7145.8|168
1685616900000|2023-06-01 10:55:00|7150.8|7149.8|7145.1|7144.1|7151.1|7150.1|7145.1|7144.1|141
1685617200000|2023-06-01 11:00:00|7145.3|7144.3|7146.1|7145.1|7146.8|7145.8|7144.1|7143.1|231
1685617500000|2023-06-01 11:05:00|7146.3|7145.3|7142.6|7141.6|7147.6|7146.6|7142.1|7141.1|127
1685617800000|2023-06-01 11:10:00|7142.3|7141.3|7147.6|7146.6|7147.8|7146.8|7141.8|7140.8|157
1685618100000|2023-06-01 11:15:00|7147.8|7146.8|7144.6|7143.6|7147.8|7146.8|7144.6|7143.6|120
1685618400000|2023-06-01 11:20:00|7144.3|7143.3|7141.6|7140.6|7144.6|7143.6|7141.3|7140.3|119
1685618700000|2023-06-01 11:25:00|7141.3|7140.3|7137.6|7136.6|7142.6|7141.6|7137.3|7136.3|3148
1685619000000|2023-06-01 11:30:00|7137.8|7136.8|7137.6|7136.6|7139.6|7138.6|7137.1|7136.1|1183
1685619300000|2023-06-01 11:35:00|7137.3|7136.3|7134.8|7133.8|7137.6|7136.6|7133.1|7132.1|212
1685619600000|2023-06-01 11:40:00|7135.4|7134.4|7135.7|7134.7|7138.7|7137.7|7134.9|7133.9|173
1685619900000|2023-06-01 11:45:00|7136.2|7135.2|7130.9|7129.9|7137.2|7136.2|7129.7|7128.7|191
1685620200000|2023-06-01 11:50:00|7130.7|7129.7|7132.2|7131.2|7133.2|7132.2|7130.2|7129.2|220
1685620500000|2023-06-01 11:55:00|7132.4|7131.4|7130.2|7129.2|7132.7|7131.7|7127.7|7126.7|182
1685620800000|2023-06-01 12:00:00|7129.4|7128.4|7131.7|7130.7|7135.2|7134.2|7129.2|7128.2|179
1685621100000|2023-06-01 12:05:00|7131.9|7130.9|7121.7|7120.7|7131.9|7130.9|7121.4|7120.4|321
1685621400000|2023-06-01 12:10:00|7121.4|7120.4|7122.4|7121.4|7125.7|7124.7|7121.2|7120.2|239
1685621700000|2023-06-01 12:15:00|7122.7|7121.7|7122.2|7121.2|7124.2|7123.2|7119.9|7118.9|457
1685622000000|2023-06-01 12:20:00|7121.9|7120.9|7122.2|7121.2|7123.4|7122.4|7118.7|7117.7|260
1685622300000|2023-06-01 12:25:00|7121.9|7120.9|7119.4|7118.4|7126.2|7125.2|7119.2|7118.2|254
1685622600000|2023-06-01 12:30:00|7119.2|7118.2|7115.4|7114.4|7125.9|7124.9|7115.4|7114.4|441
1685622900000|2023-06-01 12:35:00|7115.2|7114.2|7106.7|7105.7|7115.7|7114.7|7104.7|7103.7|435
1685623200000|2023-06-01 12:40:00|7106.4|7105.4|7105.7|7104.7|7107.7|7106.7|7102.9|7101.9|378
1685623500000|2023-06-01 12:45:00|7105.9|7104.9|7098.2|7097.2|7106.2|7105.2|7093.7|7092.7|1023
1685623800000|2023-06-01 12:50:00|7097.9|7096.9|7099.4|7098.4|7102.4|7101.4|7095.9|7094.9|370
1685624100000|2023-06-01 12:55:00|7099.2|7098.2|7100.7|7099.7|7105.7|7104.7|7098.2|7097.2|425
1685624400000|2023-06-01 13:00:00|7100.4|7099.4|7102.7|7101.7|7104.4|7103.4|7099.7|7098.7|362
1685624700000|2023-06-01 13:05:00|7102.9|7101.9|7104.7|7103.7|7108.4|7107.4|7100.4|7099.4|2332
1685625000000|2023-06-01 13:10:00|7104.4|7103.4|7110.2|7109.2|7113.7|7112.7|7103.7|7102.7|765
1685625300000|2023-06-01 13:15:00|7110.4|7109.4|7112.9|7111.9|7113.2|7112.2|7109.7|7108.7|228
1685625600000|2023-06-01 13:20:00|7112.7|7111.7|7110.7|7109.7|7114.7|7113.7|7109.9|7108.9|352
1685625900000|2023-06-01 13:25:00|7110.2|7109.2|7108.7|7107.7|7111.2|7110.2|7107.7|7106.7|270
1685626200000|2023-06-01 13:30:00|7108.9|7107.9|7099.2|7098.2|7109.4|7108.4|7097.7|7096.7|808
1685626500000|2023-06-01 13:35:00|7098.9|7097.9|7109.9|7108.9|7111.2|7110.2|7098.7|7097.7|674
1685626800000|2023-06-01 13:40:00|7110.2|7109.2|7100.4|7099.4|7110.2|7109.2|7098.7|7097.7|446
1685627100000|2023-06-01 13:45:00|7100.7|7099.7|7098.9|7097.9|7104.2|7103.2|7097.2|7096.2|481
1685627400000|2023-06-01 13:50:00|7098.7|7097.7|7099.4|7098.4|7101.4|7100.4|7094.2|7093.2|638
1685627700000|2023-06-01 13:55:00|7099.7|7098.7|7090.7|7089.7|7100.4|7099.4|7089.9|7088.9|467
1685628000000|2023-06-01 14:00:00|7094.9|7093.9|7107.2|7106.2|7108.9|7107.9|7091.4|7090.4|691
1685628300000|2023-06-01 14:05:00|7106.9|7105.9|7108.7|7107.7|7113.2|7112.2|7106.7|7105.7|449
1685628600000|2023-06-01 14:10:00|7108.4|7107.4|7119.6|7118.6|7119.9|7118.9|7107.4|7106.4|501
1685628900000|2023-06-01 14:15:00|7119.1|7118.1|7118.6|7117.6|7124.4|7123.4|7115.9|7114.9|1828
1685629200000|2023-06-01 14:20:00|7118.9|7117.9|7113.1|7112.1|7118.9|7117.9|7110.9|7109.9|553
1685629500000|2023-06-01 14:25:00|7113.4|7112.4|7118.9|7117.9|7120.4|7119.4|7111.1|7110.1|474
1685629800000|2023-06-01 14:30:00|7118.6|7117.6|7120.9|7119.9|7121.1|7120.1|7115.9|7114.9|554
1685630100000|2023-06-01 14:35:00|7120.6|7119.6|7125.9|7124.9|7126.9|7125.9|7119.9|7118.9|555
1685630400000|2023-06-01 14:40:00|7126.4|7125.4|7137.6|7136.6|7137.9|7136.9|7126.4|7125.4|669
1685630700000|2023-06-01 14:45:00|7137.4|7136.4|7137.9|7136.9|7142.6|7141.6|7136.4|7135.4|774
1685631000000|2023-06-01 14:50:00|7138.1|7137.1|7138.4|7137.4|7139.4|7138.4|7135.9|7134.9|463
1685631300000|2023-06-01 14:55:00|7137.9|7136.9|7137.9|7136.9|7140.4|7139.4|7136.4|7135.4|434
1685631600000|2023-06-01 15:00:00|7138.1|7137.1|7136.4|7135.4|7139.4|7138.4|7134.9|7133.9|581
1685631900000|2023-06-01 15:05:00|7135.9|7134.9|7133.1|7132.1|7139.9|7138.9|7132.6|7131.6|817
1685632200000|2023-06-01 15:10:00|7133.4|7132.4|7136.9|7135.9|7138.9|7137.9|7132.4|7131.4|747
1685632500000|2023-06-01 15:15:00|7137.1|7136.1|7138.1|7137.1|7143.9|7142.9|7136.9|7135.9|831
1685632800000|2023-06-01 15:20:00|7137.9|7136.9|7138.9|7137.9|7141.4|7140.4|7137.4|7136.4|747
1685633100000|2023-06-01 15:25:00|7138.4|7137.4|7139.4|7138.4|7141.1|7140.1|7137.4|7136.4|955
1685633400000|2023-06-01 15:30:00|7137.2|7136.2|7135.2|7133.2|7139.7|7137.7|7134.7|7132.7|3506
1685633700000|2023-06-01 15:35:00|7135.7|7133.7|7141.2|7139.2|7142.2|7140.2|7135.7|7133.7|1040
1685634000000|2023-06-01 15:40:00|7141.4|7139.4|7139.2|7137.2|7144.4|7142.4|7139.2|7137.2|476
1685634300000|2023-06-01 15:45:00|7139.4|7137.4|7142.4|7140.4|7144.2|7142.2|7139.2|7137.2|233
1685634600000|2023-06-01 15:50:00|7142.7|7140.7|7141.2|7139.2|7143.2|7141.2|7140.2|7138.2|113
1685634900000|2023-06-01 15:55:00|7140.9|7138.9|7142.2|7140.2|7143.2|7141.2|7139.4|7137.4|1108
1685635200000|2023-06-01 16:00:00|7142.7|7140.7|7142.9|7140.9|7144.2|7142.2|7141.7|7139.7|156
1685635500000|2023-06-01 16:05:00|7142.7|7140.7|7140.7|7138.7|7142.9|7140.9|7140.7|7138.7|150
1685635800000|2023-06-01 16:10:00|7140.9|7138.9|7143.2|7141.2|7144.2|7142.2|7140.7|7138.7|208
1685636100000|2023-06-01 16:15:00|7143.4|7141.4|7146.2|7144.2|7146.7|7144.7|7141.2|7139.2|158
1685636400000|2023-06-01 16:20:00|7145.7|7143.7|7148.7|7146.7|7150.2|7148.2|7145.2|7143.2|208
1685636700000|2023-06-01 16:25:00|7148.4|7146.4|7149.9|7147.9|7150.2|7148.2|7147.4|7145.4|103
1685637000000|2023-06-01 16:30:00|7150.2|7148.2|7148.4|7146.4|7150.7|7148.7|7147.7|7145.7|61
1685637300000|2023-06-01 16:35:00|7148.7|7146.7|7149.4|7147.4|7150.2|7148.2|7147.4|7145.4|66
1685637600000|2023-06-01 16:40:00|7149.7|7147.7|7148.2|7146.2|7149.9|7147.9|7147.9|7145.9|51
1685637900000|2023-06-01 16:45:00|7148.4|7146.4|7148.9|7146.9|7149.2|7147.2|7145.2|7143.2|101
1685638200000|2023-06-01 16:50:00|7149.2|7147.2|7149.7|7147.7|7150.2|7148.2|7148.2|7146.2|69
1685638500000|2023-06-01 16:55:00|7149.9|7147.9|7150.7|7148.7|7151.7|7149.7|7149.7|7147.7|90
1685638800000|2023-06-01 17:00:00|7150.9|7148.9|7149.4|7147.4|7151.7|7149.7|7149.2|7147.2|83
1685639100000|2023-06-01 17:05:00|7149.2|7147.2|7147.7|7145.7|7151.2|7149.2|7147.4|7145.4|26
1685639400000|2023-06-01 17:10:00|7147.4|7145.4|7150.4|7148.4|7150.7|7148.7|7146.9|7144.9|63
1685639700000|2023-06-01 17:15:00|7150.2|7148.2|7148.7|7146.7|7150.2|7148.2|7147.7|7145.7|51
1685640000000|2023-06-01 17:20:00|7148.9|7146.9|7147.2|7145.2|7150.2|7148.2|7145.4|7143.4|406
1685640300000|2023-06-01 17:25:00|7147.4|7145.4|7148.2|7146.2|7148.7|7146.7|7143.7|7141.7|136
1685640600000|2023-06-01 17:30:00|7147.9|7145.9|7149.2|7147.2|7150.2|7148.2|7145.7|7143.7|221
1685640900000|2023-06-01 17:35:00|7148.9|7146.9|7148.4|7146.4|7149.7|7147.7|7147.7|7145.7|42
1685641200000|2023-06-01 17:40:00|7148.2|7146.2|7149.2|7147.2|7149.4|7147.4|7147.2|7145.2|29
1685641500000|2023-06-01 17:45:00|7149.4|7147.4|7151.7|7149.7|7151.7|7149.7|7148.9|7146.9|33
1685641800000|2023-06-01 17:50:00|7151.9|7149.9|7152.2|7150.2|7152.2|7150.2|7150.2|7148.2|15
1685642100000|2023-06-01 17:55:00|7151.9|7149.9|7151.7|7149.7|7152.7|7150.7|7150.9|7148.9|48
1685642400000|2023-06-01 18:00:00|7151.4|7149.4|7150.7|7148.7|7152.2|7150.2|7149.4|7147.4|100
1685642700000|2023-06-01 18:05:00|7150.4|7148.4|7151.7|7149.7|7152.2|7150.2|7150.4|7148.4|51
1685643000000|2023-06-01 18:10:00|7151.4|7149.4|7150.4|7148.4|7151.4|7149.4|7149.7|7147.7|39
1685643300000|2023-06-01 18:15:00|7150.7|7148.7|7150.2|7148.2|7151.7|7149.7|7149.2|7147.2|36
1685643600000|2023-06-01 18:20:00|7150.4|7148.4|7151.2|7149.2|7151.7|7149.7|7150.2|7148.2|41
1685643900000|2023-06-01 18:25:00|7150.9|7148.9|7150.7|7148.7|7151.7|7149.7|7150.2|7148.2|99
1685644200000|2023-06-01 18:30:00|7150.9|7148.9|7149.7|7147.7|7150.9|7148.9|7149.7|7147.7|23
1685644500000|2023-06-01 18:35:00|7149.9|7147.9|7149.4|7147.4|7151.7|7149.7|7148.7|7146.7|75
1685644800000|2023-06-01 18:40:00|7149.7|7147.7|7149.7|7147.7|7151.2|7149.2|7149.2|7147.2|33
1685645100000|2023-06-01 18:45:00|7149.4|7147.4|7149.7|7147.7|7150.2|7148.2|7149.2|7147.2|33
1685645400000|2023-06-01 18:50:00|7149.4|7147.4|7151.2|7149.2|7152.2|7150.2|7149.2|7147.2|91
1685645700000|2023-06-01 18:55:00|7151.4|7149.4|7152.7|7150.7|7153.7|7151.7|7150.7|7148.7|36
1685646000000|2023-06-01 19:00:00|7152.9|7150.9|7155.7|7153.7|7155.7|7153.7|7152.2|7150.2|99
1685646300000|2023-06-01 19:05:00|7155.9|7153.9|7155.4|7153.4|7156.2|7154.2|7154.7|7152.7|66
1685646600000|2023-06-01 19:10:00|7155.7|7153.7|7156.2|7154.2|7156.4|7154.4|7154.4|7152.4|23
1685646900000|2023-06-01 19:15:00|7155.9|7153.9|7154.7|7152.7|7157.2|7155.2|7154.7|7152.7|48
1685647200000|2023-06-01 19:20:00|7154.4|7152.4|7150.9|7148.9|7154.9|7152.9|7150.7|7148.7|44
1685647500000|2023-06-01 19:25:00|7150.7|7148.7|7149.7|7147.7|7152.4|7150.4|7148.7|7146.7|49
1685647800000|2023-06-01 19:30:00|7149.4|7147.4|7145.7|7143.7|7150.7|7148.7|7144.7|7142.7|116
1685648100000|2023-06-01 19:35:00|7145.4|7143.4|7143.7|7141.7|7146.2|7144.2|7142.2|7140.2|160
1685648400000|2023-06-01 19:40:00|7143.2|7141.2|7143.9|7141.9|7144.7|7142.7|7141.9|7139.9|78
1685648700000|2023-06-01 19:45:00|7143.7|7141.7|7148.7|7146.7|7148.7|7146.7|7142.7|7140.7|192
1685649000000|2023-06-01 19:50:00|7147.2|7145.2|7146.2|7144.2|7147.7|7145.7|7143.2|7141.2|176
1685649300000|2023-06-01 19:55:00|7146.4|7144.4|7146.9|7144.9|7148.4|7146.4|7144.9|7142.9|216
1685649600000|2023-06-01 20:00:00|7147.9|7143.9|7150.9|7146.9|7150.9|7146.9|7145.4|7141.4|0
1685649900000|2023-06-01 20:05:00|7151.3|7147.3|7152.9|7148.9|7152.9|7148.9|7150.1|7146.1|0
1685650200000|2023-06-01 20:10:00|7153.3|7149.3|7153.4|7149.4|7155.1|7151.1|7152.6|7148.6|0
1685650500000|2023-06-01 20:15:00|7152.9|7148.9|7150.9|7146.9|7153.4|7149.4|7149.3|7145.3|0
1685650800000|2023-06-01 20:20:00|7151.1|7147.1|7151.9|7147.9|7153.4|7149.4|7150.8|7146.8|0
1685651100000|2023-06-01 20:25:00|7152.4|7148.4|7151.5|7147.5|7152.4|7148.4|7151|7147|0
1685651400000|2023-06-01 20:30:00|7151.1|7147.1|7152.3|7148.3|7152.6|7148.6|7151|7147|0
1685651700000|2023-06-01 20:35:00|7151.8|7147.8|7151.8|7147.8|7152.6|7148.6|7151.8|7147.8|0
1685652000000|2023-06-01 20:40:00|7152|7148|7153.5|7149.5|7154|7150|7152|7148|0
1685652300000|2023-06-01 20:45:00|7153.4|7149.4|7152.6|7148.6|7153.9|7149.9|7152.6|7148.6|0
1685652600000|2023-06-01 20:50:00|7153.4|7149.4|7153.4|7149.4|7154.3|7150.3|7153.1|7149.1|0
1685652900000|2023-06-01 20:55:00|7153.5|7149.5|7153.4|7149.4|7153.9|7149.9|7153.2|7149.2|0
1685653200000|2023-06-01 21:00:00|7153.2|7149.2|7153.3|7149.3|7154.4|7150.4|7153|7149|0
1685653500000|2023-06-01 21:05:00|7152.8|7148.8|7154.2|7150.2|7154.2|7150.2|7152.8|7148.8|0
1685653800000|2023-06-01 21:10:00|7154.3|7150.3|7157|7153|7157.2|7153.2|7154.2|7150.2|0
1685654100000|2023-06-01 21:15:00|7156.6|7152.6|7156.1|7152.1|7156.9|7152.9|7156.1|7152.1|0
1685654400000|2023-06-01 21:20:00|7155.9|7151.9|7156.6|7152.6|7157.6|7153.6|7155.8|7151.8|0
1685654700000|2023-06-01 21:25:00|7156.9|7152.9|7155.9|7151.9|7157.8|7153.8|7155.8|7151.8|0
1685655000000|2023-06-01 21:30:00|7155.8|7151.8|7155|7151|7156.6|7152.6|7154.5|7150.5|0
1685655300000|2023-06-01 21:35:00|7154.8|7150.8|7155.7|7151.7|7155.7|7151.7|7154.8|7150.8|0
1685655600000|2023-06-01 21:40:00|7155.3|7151.3|7153.8|7149.8|7155.7|7151.7|7153.7|7149.7|0
1685655900000|2023-06-01 21:45:00|7154|7150|7152.3|7148.3|7154|7150|7152.3|7148.3|0
1685656200000|2023-06-01 21:50:00|7152.5|7148.5|7152.2|7148.2|7152.5|7148.5|7152|7148|0
1685656500000|2023-06-01 21:55:00|7152.5|7148.5|7151.7|7147.7|7152.5|7148.5|7151.7|7147.7|0
1685656800000|2023-06-01 22:00:00|7151.6|7147.6|7151.5|7147.5|7152|7148|7149.5|7145.5|0
1685657100000|2023-06-01 22:05:00|7151.2|7147.2|7151.3|7147.3|7152|7148|7151.2|7147.2|0
1685657400000|2023-06-01 22:10:00|7151.2|7147.2|7150.3|7146.3|7151.5|7147.5|7150.3|7146.3|0
1685657700000|2023-06-01 22:15:00|7150.5|7146.5|7150.3|7146.3|7150.7|7146.7|7149.8|7145.8|0
1685658000000|2023-06-01 22:20:00|7150.5|7146.5|7150.1|7146.1|7150.5|7146.5|7149.8|7145.8|0
1685658300000|2023-06-01 22:25:00|7150.3|7146.3|7149.8|7145.8|7150.3|7146.3|7149.5|7145.5|0
1685658600000|2023-06-01 22:30:00|7149.6|7145.6|7149.8|7145.8|7150.1|7146.1|7148.9|7144.9|0
1685658900000|2023-06-01 22:35:00|7149.6|7145.6|7149.8|7145.8|7149.8|7145.8|7149.4|7145.4|0
1685659200000|2023-06-01 22:40:00|7150.1|7146.1|7150.3|7146.3|7150.5|7146.5|7149.1|7145.1|0
1685659500000|2023-06-01 22:45:00|7150.2|7146.2|7149.8|7145.8|7150.3|7146.3|7149.4|7145.4|0
1685659800000|2023-06-01 22:50:00|7150.3|7146.3|7150.6|7146.6|7150.6|7146.6|7149.4|7145.4|0
1685660100000|2023-06-01 22:55:00|7151.1|7147.1|7151.4|7147.4|7151.4|7147.4|7150.6|7146.6|0
1685660400000|2023-06-01 23:00:00|7151.1|7147.1|7147.5|7143.5|7151.1|7147.1|7147.5|7143.5|0
1685660700000|2023-06-01 23:05:00|7147.9|7143.9|7145.8|7141.8|7148|7144|7145.8|7141.8|0
1685661000000|2023-06-01 23:10:00|7146.1|7142.1|7142.3|7138.3|7146.3|7142.3|7141.1|7137.1|0
1685661300000|2023-06-01 23:15:00|7141.8|7138.8|7142.3|7139.3|7142.7|7139.7|7141.5|7138.5|0
1685661600000|2023-06-01 23:20:00|7142.5|7139.5|7142.3|7139.3|7142.7|7139.7|7141.8|7138.8|0
1685661900000|2023-06-01 23:25:00|7142.2|7139.2|7141.5|7138.5|7142.2|7139.2|7141.5|7138.5|0
1685662200000|2023-06-01 23:30:00|7141.7|7138.7|7141.8|7138.8|7141.8|7138.8|7141.5|7138.5|0
1685662500000|2023-06-01 23:35:00|7141.7|7138.7|7141.5|7138.5|7141.8|7138.8|7141.5|7138.5|0
1685662800000|2023-06-01 23:40:00|7141.8|7138.8|7141.8|7138.8|7142.3|7139.3|7141.5|7138.5|0
1685663100000|2023-06-01 23:45:00|7141.5|7138.5|7140.5|7137.5|7141.5|7138.5|7139.8|7136.8|0
1685663400000|2023-06-01 23:50:00|7140.6|7137.6|7140.5|7137.5|7141.3|7138.3|7139.6|7136.6|0
1685663700000|2023-06-01 23:55:00|7140.2|7137.2|7140.5|7137.5|7140.8|7137.8|7140|7137|0
1685577600000|2023-06-01 00:00:00|7137.2|7134.2|7139.6|7136.6|7139.8|7136.8|7135|7132|0
1685577900000|2023-06-01 00:05:00|7139.3|7136.3|7139|7136|7139.8|7136.8|7138.1|7135.1|0
1685578200000|2023-06-01 00:10:00|7138.9|7135.9|7138.1|7135.1|7139.3|7136.3|7137.3|7134.3|0
1685578500000|2023-06-01 00:15:00|7138.4|7135.4|7139.2|7136.2|7139.6|7136.6|7136.3|7133.3|0
1685578800000|2023-06-01 00:20:00|7137.5|7134.5|7135.6|7132.6|7140.5|7137.5|7133.9|7130.9|0
1685579100000|2023-06-01 00:25:00|7133.9|7130.9|7135.6|7132.6|7135.6|7132.6|7133.9|7130.9|0
1685579400000|2023-06-01 00:30:00|7135.5|7132.5|7133.9|7130.9|7135.6|7132.6|7133.9|7130.9|0
1685579700000|2023-06-01 00:35:00|7132.3|7129.3|7132.2|7129.2|7133.9|7130.9|7132.2|7129.2|0
1685580000000|2023-06-01 00:40:00|7130.5|7127.5|7127.2|7124.2|7132.2|7129.2|7127.2|7124.2|0
1685580300000|2023-06-01 00:45:00|7127.1|7124.1|7125.4|7122.4|7127.1|7124.1|7123.8|7120.8|0
1685580600000|2023-06-01 00:50:00|7125.5|7122.5|7128.8|7125.8|7128.8|7125.8|7125.5|7122.5|0
1685580900000|2023-06-01 00:55:00|7127.1|7124.1|7128.8|7125.8|7128.8|7125.8|7127.1|7124.1|0
1685581200000|2023-06-01 01:00:00|7130.5|7127.5|7130.5|7127.5|7130.5|7127.5|7128.8|7125.8|0
1685581500000|2023-06-01 01:05:00|7130.6|7127.6|7128.9|7125.9|7130.6|7127.6|7127.2|7124.2|0
1685581800000|2023-06-01 01:10:00|7130.6|7127.6|7128.9|7125.9|7130.6|7127.6|7128.9|7125.9|0
1685582100000|2023-06-01 01:15:00|7129|7126|7130.6|7127.6|7130.6|7127.6|7128.9|7125.9|0
1685582400000|2023-06-01 01:20:00|7132.3|7129.3|7135.6|7132.6|7135.6|7132.6|7132.3|7129.3|0
1685582700000|2023-06-01 01:25:00|7137.2|7134.2|7144.3|7141.3|7152.6|7149.6|7135.6|7132.6|0
1685583000000|2023-06-01 01:30:00|7145.2|7142.2|7144.3|7141.3|7146|7143|7142.6|7139.6|0
1685583300000|2023-06-01 01:35:00|7146|7143|7138.5|7135.5|7146|7143|7137.6|7134.6|0
1685583600000|2023-06-01 01:40:00|7137.7|7134.7|7134.2|7131.2|7139.4|7136.4|7132.5|7129.5|0
1685583900000|2023-06-01 01:45:00|7134.3|7131.3|7132.5|7129.5|7135.8|7132.8|7124.2|7121.2|0
1685584200000|2023-06-01 01:50:00|7131.6|7128.6|7134.1|7131.1|7135.8|7132.8|7125.7|7122.7|0
1685584500000|2023-06-01 01:55:00|7135.8|7132.8|7139|7136|7139.1|7136.1|7134.1|7131.1|0
1685584800000|2023-06-01 02:00:00|7138.1|7135.1|7142.3|7139.3|7142.3|7139.3|7137.3|7134.3|0
1685585100000|2023-06-01 02:05:00|7142.2|7139.2|7142.2|7139.2|7142.3|7139.3|7138.9|7135.9|0
1685585400000|2023-06-01 02:10:00|7143.9|7140.9|7138.9|7135.9|7143.9|7140.9|7138|7135|0
1685585700000|2023-06-01 02:15:00|7137.2|7134.2|7133.9|7130.9|7140.6|7137.6|7133.9|7130.9|0
1685586000000|2023-06-01 02:20:00|7133.8|7130.8|7137.3|7134.3|7138.9|7135.9|7132.2|7129.2|0
1685586300000|2023-06-01 02:25:00|7137.2|7134.2|7137.3|7134.3|7137.3|7134.3|7135.6|7132.6|0
1685586600000|2023-06-01 02:30:00|7139|7136|7140.7|7137.7|7140.7|7137.7|7137.3|7134.3|0
1685586900000|2023-06-01 02:35:00|7140.8|7137.8|7142.4|7139.4|7142.4|7139.4|7140.7|7137.7|0
1685587200000|2023-06-01 02:40:00|7140.7|7137.7|7144|7141|7144|7141|7140.7|7137.7|0
1685587500000|2023-06-01 02:45:00|7144.1|7141.1|7142.4|7139.4|7144.1|7141.1|7142.4|7139.4|0
1685587800000|2023-06-01 02:50:00|7142.3|7139.3|7140.7|7137.7|7142.4|7139.4|7139|7136|0
1685588100000|2023-06-01 02:55:00|7142.3|7139.3|7144|7141|7144|7141|7142.3|7139.3|0
1685588400000|2023-06-01 03:00:00|7143.2|7140.2|7144|7141|7144.1|7141.1|7142.4|7139.4|0
1685588700000|2023-06-01 03:05:00|7143.2|7140.2|7144|7141|7147.3|7144.3|7142.4|7139.4|0
1685589000000|2023-06-01 03:10:00|7142.4|7139.4|7144|7141|7144|7141|7142.3|7139.3|0
1685589300000|2023-06-01 03:15:00|7142.3|7139.3|7144.1|7141.1|7144.1|7141.1|7142.3|7139.3|0
1685589600000|2023-06-01 03:20:00|7143.3|7140.3|7140.8|7137.8|7144.1|7141.1|7140.8|7137.8|0
1685589900000|2023-06-01 03:25:00|7139.8|7136.8|7140.5|7137.5|7140.5|7137.5|7138.8|7135.8|0
1685590200000|2023-06-01 03:30:00|7140.4|7137.4|7141.4|7138.4|7142.1|7139.1|7138.8|7135.8|0
1685590500000|2023-06-01 03:35:00|7142.2|7139.2|7142.2|7139.2|7142.2|7139.2|7140.5|7137.5|0
1685591100000|2023-06-01 03:45:00|7142.1|7139.1|7140.4|7137.4|7142.1|7139.1|7140.4|7137.4|0
1685591400000|2023-06-01 03:50:00|7141.2|7138.2|7142.1|7139.1|7142.1|7139.1|7140.4|7137.4|0
1685591700000|2023-06-01 03:55:00|7143.7|7140.7|7143.8|7140.8|7143.8|7140.8|7143.7|7140.7|0
1685592000000|2023-06-01 04:00:00|7143.7|7140.7|7142.2|7139.2|7143.8|7140.8|7142.2|7139.2|0
1685592300000|2023-06-01 04:05:00|7143.8|7140.8|7143.8|7140.8|7145.5|7142.5|7143.8|7140.8|0
1685592600000|2023-06-01 04:10:00|7145.5|7142.5|7143.8|7140.8|7145.5|7142.5|7143.8|7140.8|0
1685592900000|2023-06-01 04:15:00|7144.1|7141.1|7145.8|7142.8|7147.5|7144.5|7144.1|7141.1|0
1685593200000|2023-06-01 04:20:00|7145.9|7142.9|7145.7|7142.7|7145.9|7142.9|7144.1|7141.1|0
1685593500000|2023-06-01 04:25:00|7145.6|7142.6|7146.4|7143.4|7148|7145|7145.6|7142.6|0
1685593800000|2023-06-01 04:30:00|7148|7145|7146.3|7143.3|7148|7145|7146.3|7143.3|0
1685594100000|2023-06-01 04:35:00|7146.4|7143.4|7146.4|7143.4|7146.4|7143.4|7146.3|7143.3|0
1685594400000|2023-06-01 04:40:00|7144.7|7141.7|7144.7|7141.7|7146.4|7143.4|7144.7|7141.7|0
1685594700000|2023-06-01 04:45:00|7143|7140|7143.1|7140.1|7143.1|7140.1|7143|7140|0
1685595000000|2023-06-01 04:50:00|7143|7140|7143|7140|7144.7|7141.7|7143|7140|0
1685595300000|2023-06-01 04:55:00|7142.9|7139.9|7142.9|7139.9|7143|7140|7142.9|7139.9|0
1685595600000|2023-06-01 05:00:00|7143|7140|7144.6|7141.6|7144.7|7141.7|7142.9|7139.9|0
1685595900000|2023-06-01 05:05:00|7146.3|7143.3|7146.4|7143.4|7146.4|7143.4|7146.2|7143.2|0
1685596200000|2023-06-01 05:10:00|7146.5|7143.5|7145.5|7142.5|7146.5|7143.5|7144.7|7141.7|0
1685596500000|2023-06-01 05:15:00|7146.3|7143.3|7144.7|7141.7|7146.3|7143.3|7144.7|7141.7|0
1685596800000|2023-06-01 05:20:00|7144.6|7141.6|7146.4|7143.4|7146.5|7143.5|7144.6|7141.6|0
1685597100000|2023-06-01 05:25:00|7147.2|7144.2|7149.2|7146.2|7149.6|7146.6|7146.4|7143.4|0
1685597400000|2023-06-01 05:30:00|7149.1|7146.1|7147.5|7144.5|7149.1|7146.1|7147.4|7144.4|0
1685597700000|2023-06-01 05:35:00|7147.4|7144.4|7147.1|7144.1|7147.5|7144.5|7145.5|7142.5|0
1685598000000|2023-06-01 05:40:00|7148.8|7145.8|7147|7144|7148.8|7145.8|7147|7144|0
1685598300000|2023-06-01 05:45:00|7147.1|7144.1|7145.5|7142.5|7148.8|7145.8|7145.5|7142.5|0
1685598600000|2023-06-01 05:50:00|7147.1|7144.1|7147.1|7144.1|7147.2|7144.2|7147.1|7144.1|0
1685598900000|2023-06-01 05:55:00|7147.2|7144.2|7147.1|7144.1|7147.2|7144.2|7145.5|7142.5|0
1685599200000|2023-06-01 06:00:00|7145.4|7142.4|7142.1|7140.1|7146|7142.5|7132.8|7130.8|566
1685599500000|2023-06-01 06:05:00|7142.3|7140.3|7144.3|7142.3|7145.6|7143.6|7141.6|7139.6|248
1685599800000|2023-06-01 06:10:00|7144.6|7142.6|7151.6|7149.6|7152.6|7150.6|7143.3|7141.3|302
1685600100000|2023-06-01 06:15:00|7151.8|7149.8|7150.1|7148.1|7152.3|7150.3|7147.6|7145.6|273
1685600400000|2023-06-01 06:20:00|7150.3|7148.3|7146.6|7144.6|7150.3|7148.3|7143.8|7141.8|184
1685600700000|2023-06-01 06:25:00|7146.3|7144.3|7146.8|7144.8|7147.6|7145.6|7145.6|7143.6|74
1685601000000|2023-06-01 06:30:00|7146.6|7144.6|7148.1|7146.1|7149.3|7147.3|7146.6|7144.6|61
1685601300000|2023-06-01 06:35:00|7147.6|7145.6|7148.8|7146.8|7149.6|7147.6|7147.6|7145.6|89
1685601600000|2023-06-01 06:40:00|7149.1|7147.1|7146.8|7144.8|7149.1|7147.1|7146.6|7144.6|52
1685601900000|2023-06-01 06:45:00|7147.1|7145.1|7146.3|7144.3|7147.8|7145.8|7146.1|7144.1|100
1685602200000|2023-06-01 06:50:00|7146.1|7144.1|7148.1|7146.1|7148.8|7146.8|7146.1|7144.1|70
1685602500000|2023-06-01 06:55:00|7147.6|7145.6|7142.8|7140.8|7150.3|7148.3|7142.8|7140.8|331
1685602800000|2023-06-01 07:00:00|7143.3|7141.3|7139.6|7138.6|7143.3|7141.8|7126.6|7125.6|3264
1685603100000|2023-06-01 07:05:00|7140.3|7139.3|7154.1|7153.1|7154.8|7153.8|7140.3|7139.3|1904
1685603400000|2023-06-01 07:10:00|7153.8|7152.8|7165.6|7164.6|7166.6|7165.6|7153.3|7152.3|1373
1685603700000|2023-06-01 07:15:00|7164.3|7163.3|7145.8|7144.8|7167.6|7166.6|7145.1|7144.1|1133
1685604000000|2023-06-01 07:20:00|7146.6|7145.6|7143.6|7142.6|7152.1|7151.1|7141.1|7140.1|838
1685604300000|2023-06-01 07:25:00|7143.1|7142.1|7154.8|7153.8|7155.6|7154.6|7140.6|7139.6|845
1685604600000|2023-06-01 07:30:00|7155.1|7154.1|7147.6|7146.6|7158.8|7157.8|7146.3|7145.3|733
1685604900000|2023-06-01 07:35:00|7147.1|7146.1|7142.6|7141.6|7149.1|7148.1|7142.1|7141.1|497
1685605200000|2023-06-01 07:40:00|7142.3|7141.3|7146.1|7145.1|7151.1|7150.1|7141.1|7140.1|449
1685605500000|2023-06-01 07:45:00|7145.8|7144.8|7140.6|7139.6|7150.6|7149.6|7140.1|7139.1|460
1685605800000|2023-06-01 07:50:00|7140.3|7139.3|7139.3|7138.3|7143.1|7142.1|7137.6|7136.6|493
1685606100000|2023-06-01 07:55:00|7139.1|7138.1|7136.6|7135.6|7140.1|7139.1|7134.1|7133.1|507
1685606400000|2023-06-01 08:00:00|7136.8|7135.8|7127.6|7126.6|7140.1|7139.1|7127.6|7126.6|430
1685606700000|2023-06-01 08:05:00|7127.8|7126.8|7137.3|7136.3|7138.3|7137.3|7123.1|7122.1|614
1685607000000|2023-06-01 08:10:00|7137.6|7136.6|7142.6|7141.6|7145.1|7144.1|7135.6|7134.6|415
1685607300000|2023-06-01 08:15:00|7143.1|7142.1|7148.1|7147.1|7150.6|7149.6|7139.8|7138.8|491
1685607600000|2023-06-01 08:20:00|7147.8|7146.8|7146.6|7145.6|7147.8|7146.8|7143.3|7142.3|378
1685607900000|2023-06-01 08:25:00|7146.8|7145.8|7158.1|7157.1|7158.1|7157.1|7146.8|7145.8|452
1685608200000|2023-06-01 08:30:00|7157.8|7156.8|7165.1|7164.1|7167.1|7166.1|7157.6|7156.6|645
1685608500000|2023-06-01 08:35:00|7164.8|7163.8|7166.6|7165.6|7168.1|7167.1|7164.6|7163.6|588
1685608800000|2023-06-01 08:40:00|7166.3|7165.3|7164.6|7163.6|7167.1|7166.1|7163.6|7162.6|343
1685609100000|2023-06-01 08:45:00|7165.1|7164.1|7168.1|7167.1|7168.6|7167.6|7164.6|7163.6|351
1685609400000|2023-06-01 08:50:00|7168.8|7167.8|7170.1|7169.1|7172.1|7171.1|7167.6|7166.6|354
1685609700000|2023-06-01 08:55:00|7169.6|7168.6|7167.8|7166.8|7172.6|7171.6|7167.6|7166.6|322
1685610000000|2023-06-01 09:00:00|7168.1|7167.1|7166.1|7165.1|7168.6|7167.6|7162.6|7161.6|419
1685610300000|2023-06-01 09:05:00|7166.3|7165.3|7163.1|7162.1|7168.6|7167.6|7160.8|7159.8|412
1685610600000|2023-06-01 09:10:00|7162.8|7161.8|7157.3|7156.3|7163.6|7162.6|7157.3|7156.3|341
1685610900000|2023-06-01 09:15:00|7157.1|7156.1|7154.1|7153.1|7157.1|7156.1|7153.8|7152.8|238
1685611200000|2023-06-01 09:20:00|7153.6|7152.6|7159.8|7158.8|7160.1|7159.1|7153.6|7152.6|316
1685611500000|2023-06-01 09:25:00|7160.1|7159.1|7158.6|7157.6|7161.1|7160.1|7158.1|7157.1|235
1685611800000|2023-06-01 09:30:00|7158.8|7157.8|7156.3|7155.3|7158.8|7157.8|7155.3|7154.3|219
1685612100000|2023-06-01 09:35:00|7156.6|7155.6|7153.1|7152.1|7156.6|7155.6|7150.6|7149.6|223
1685612400000|2023-06-01 09:40:00|7152.8|7151.8|7156.8|7155.8|7157.6|7156.6|7152.3|7151.3|167
1685612700000|2023-06-01 09:45:00|7156.6|7155.6|7153.3|7152.3|7158.1|7157.1|7151.8|7150.8|195
1685613000000|2023-06-01 09:50:00|7153.6|7152.6|7152.6|7151.6|7155.1|7154.1|7150.6|7149.6|167
1685613300000|2023-06-01 09:55:00|7152.3|7151.3|7154.8|7153.8|7155.1|7154.1|7150.1|7149.1|150
1685613600000|2023-06-01 10:00:00|7155.1|7154.1|7150.6|7149.6|7155.1|7154.1|7149.8|7148.8|145
1685613900000|2023-06-01 10:05:00|7150.3|7149.3|7155.1|7154.1|7155.6|7154.6|7149.1|7148.1|182
1685614200000|2023-06-01 10:10:00|7155.3|7154.3|7154.6|7153.6|7156.1|7155.1|7153.8|7152.8|163
1685614500000|2023-06-01 10:15:00|7154.1|7153.1|7153.1|7152.1|7154.1|7153.1|7150.6|7149.6|230
1685614800000|2023-06-01 10:20:00|7152.8|7151.8|7150.1|7149.1|7153.1|7152.1|7150.1|7149.1|262
1685615100000|2023-06-01 10:25:00|7149.6|7148.6|7153.1|7152.1|7153.8|7152.8|7148.8|7147.8|219
1685615400000|2023-06-01 10:30:00|7153.3|7152.3|7152.8|7151.8|7156.3|7155.3|7152.3|7151.3|217
1685615700000|2023-06-01 10:35:00|7153.1|7152.1|7147.6|7146.6|7153.3|7152.3|7147.6|7146.6|220
1685616000000|2023-06-01 10:40:00|7148.1|7147.1|7148.3|7147.3|7148.6|7147.6|7145.6|7144.6|216
1685616300000|2023-06-01 10:45:00|7148.1|7147.1|7146.8|7145.8|7149.6|7148.6|7146.6|7145.6|192
1685616600000|2023-06-01 10:50:00|7147.1|7146.1|7151.1|7150.1|7151.1|7150.1|7146.8|7145.8|168
1685616900000|2023-06-01 10:55:00|7150.8|7149.8|7145.1|7144.1|7151.1|7150.1|7145.1|7144.1|141
1685617200000|2023-06-01 11:00:00|7145.3|7144.3|7146.1|7145.1|7146.8|7145.8|7144.1|7143.1|231
1685617500000|2023-06-01 11:05:00|7146.3|7145.3|7142.6|7141.6|7147.6|7146.6|7142.1|7141.1|127
1685617800000|2023-06-01 11:10:00|7142.3|7141.3|7147.6|7146.6|7147.8|7146.8|7141.8|7140.8|157
1685618100000|2023-06-01 11:15:00|7147.8|7146.8|7144.6|7143.6|7147.8|7146.8|7144.6|7143.6|120
1685618400000|2023-06-01 11:20:00|7144.3|7143.3|7141.6|7140.6|7144.6|7143.6|7141.3|7140.3|119
1685618700000|2023-06-01 11:25:00|7141.3|7140.3|7137.6|7136.6|7142.6|7141.6|7137.3|7136.3|3148
1685619000000|2023-06-01 11:30:00|7137.8|7136.8|7137.6|7136.6|7139.6|7138.6|7137.1|7136.1|1183
1685619300000|2023-06-01 11:35:00|7137.3|7136.3|7134.8|7133.8|7137.6|7136.6|7133.1|7132.1|212
1685619600000|2023-06-01 11:40:00|7135.4|7134.4|7135.7|7134.7|7138.7|7137.7|7134.9|7133.9|173
1685619900000|2023-06-01 11:45:00|7136.2|7135.2|7130.9|7129.9|7137.2|7136.2|7129.7|7128.7|191
1685620200000|2023-06-01 11:50:00|7130.7|7129.7|7132.2|7131.2|7133.2|7132.2|7130.2|7129.2|220
1685620500000|2023-06-01 11:55:00|7132.4|7131.4|7130.2|7129.2|7132.7|7131.7|7127.7|7126.7|182
1685620800000|2023-06-01 12:00:00|7129.4|7128.4|7131.7|7130.7|7135.2|7134.2|7129.2|7128.2|179
1685621100000|2023-06-01 12:05:00|7131.9|7130.9|7121.7|7120.7|7131.9|7130.9|7121.4|7120.4|321
1685621400000|2023-06-01 12:10:00|7121.4|7120.4|7122.4|7121.4|7125.7|7124.7|7121.2|7120.2|239
1685621700000|2023-06-01 12:15:00|7122.7|7121.7|7122.2|7121.2|7124.2|7123.2|7119.9|7118.9|457
1685622000000|2023-06-01 12:20:00|7121.9|7120.9|7122.2|7121.2|7123.4|7122.4|7118.7|7117.7|260
1685622300000|2023-06-01 12:25:00|7121.9|7120.9|7119.4|7118.4|7126.2|7125.2|7119.2|7118.2|254
1685622600000|2023-06-01 12:30:00|7119.2|7118.2|7115.4|7114.4|7125.9|7124.9|7115.4|7114.4|441
1685622900000|2023-06-01 12:35:00|7115.2|7114.2|7106.7|7105.7|7115.7|7114.7|7104.7|7103.7|435
1685623200000|2023-06-01 12:40:00|7106.4|7105.4|7105.7|7104.7|7107.7|7106.7|7102.9|7101.9|378
1685623500000|2023-06-01 12:45:00|7105.9|7104.9|7098.2|7097.2|7106.2|7105.2|7093.7|7092.7|1023
1685623800000|2023-06-01 12:50:00|7097.9|7096.9|7099.4|7098.4|7102.4|7101.4|7095.9|7094.9|370
1685624100000|2023-06-01 12:55:00|7099.2|7098.2|7100.7|7099.7|7105.7|7104.7|7098.2|7097.2|425
1685624400000|2023-06-01 13:00:00|7100.4|7099.4|7102.7|7101.7|7104.4|7103.4|7099.7|7098.7|362
1685624700000|2023-06-01 13:05:00|7102.9|7101.9|7104.7|7103.7|7108.4|7107.4|7100.4|7099.4|2332
1685625000000|2023-06-01 13:10:00|7104.4|7103.4|7110.2|7109.2|7113.7|7112.7|7103.7|7102.7|765
1685625300000|2023-06-01 13:15:00|7110.4|7109.4|7112.9|7111.9|7113.2|7112.2|7109.7|7108.7|228
1685625600000|2023-06-01 13:20:00|7112.7|7111.7|7110.7|7109.7|7114.7|7113.7|7109.9|7108.9|352
1685625900000|2023-06-01 13:25:00|7110.2|7109.2|7108.7|7107.7|7111.2|7110.2|7107.7|7106.7|270
1685626200000|2023-06-01 13:30:00|7108.9|7107.9|7099.2|7098.2|7109.4|7108.4|7097.7|7096.7|808
1685626500000|2023-06-01 13:35:00|7098.9|7097.9|7109.9|7108.9|7111.2|7110.2|7098.7|7097.7|674
1685626800000|2023-06-01 13:40:00|7110.2|7109.2|7100.4|7099.4|7110.2|7109.2|7098.7|7097.7|446
1685627100000|2023-06-01 13:45:00|7100.7|7099.7|7098.9|7097.9|7104.2|7103.2|7097.2|7096.2|481
1685627400000|2023-06-01 13:50:00|7098.7|7097.7|7099.4|7098.4|7101.4|7100.4|7094.2|7093.2|638
1685627700000|2023-06-01 13:55:00|7099.7|7098.7|7090.7|7089.7|7100.4|7099.4|7089.9|7088.9|467
1685628000000|2023-06-01 14:00:00|7094.9|7093.9|7107.2|7106.2|7108.9|7107.9|7091.4|7090.4|691
1685628300000|2023-06-01 14:05:00|7106.9|7105.9|7108.7|7107.7|7113.2|7112.2|7106.7|7105.7|449
1685628600000|2023-06-01 14:10:00|7108.4|7107.4|7119.6|7118.6|7119.9|7118.9|7107.4|7106.4|501
1685628900000|2023-06-01 14:15:00|7119.1|7118.1|7118.6|7117.6|7124.4|7123.4|7115.9|7114.9|1828
1685629200000|2023-06-01 14:20:00|7118.9|7117.9|7113.1|7112.1|7118.9|7117.9|7110.9|7109.9|553
1685629500000|2023-06-01 14:25:00|7113.4|7112.4|7118.9|7117.9|7120.4|7119.4|7111.1|7110.1|474
1685629800000|2023-06-01 14:30:00|7118.6|7117.6|7120.9|7119.9|7121.1|7120.1|7115.9|7114.9|554
1685630100000|2023-06-01 14:35:00|7120.6|7119.6|7125.9|7124.9|7126.9|7125.9|7119.9|7118.9|555
1685630400000|2023-06-01 14:40:00|7126.4|7125.4|7137.6|7136.6|7137.9|7136.9|7126.4|7125.4|669
1685630700000|2023-06-01 14:45:00|7137.4|7136.4|7137.9|7136.9|7142.6|7141.6|7136.4|7135.4|774
1685631000000|2023-06-01 14:50:00|7138.1|7137.1|7138.4|7137.4|7139.4|7138.4|7135.9|7134.9|463
1685631300000|2023-06-01 14:55:00|7137.9|7136.9|7137.9|7136.9|7140.4|7139.4|7136.4|7135.4|434
1685631600000|2023-06-01 15:00:00|7138.1|7137.1|7136.4|7135.4|7139.4|7138.4|7134.9|7133.9|581
1685631900000|2023-06-01 15:05:00|7135.9|7134.9|7133.1|7132.1|7139.9|7138.9|7132.6|7131.6|817
1685632200000|2023-06-01 15:10:00|7133.4|7132.4|7136.9|7135.9|7138.9|7137.9|7132.4|7131.4|747
1685632500000|2023-06-01 15:15:00|7137.1|7136.1|7138.1|7137.1|7143.9|7142.9|7136.9|7135.9|831
1685632800000|2023-06-01 15:20:00|7137.9|7136.9|7138.9|7137.9|7141.4|7140.4|7137.4|7136.4|747
1685633100000|2023-06-01 15:25:00|7138.4|7137.4|7139.4|7138.4|7141.1|7140.1|7137.4|7136.4|955
1685633400000|2023-06-01 15:30:00|7137.2|7136.2|7135.2|7133.2|7139.7|7137.7|7134.7|7132.7|3506
1685633700000|2023-06-01 15:35:00|7135.7|7133.7|7141.2|7139.2|7142.2|7140.2|7135.7|7133.7|1040
1685634000000|2023-06-01 15:40:00|7141.4|7139.4|7139.2|7137.2|7144.4|7142.4|7139.2|7137.2|476
1685634300000|2023-06-01 15:45:00|7139.4|7137.4|7142.4|7140.4|7144.2|7142.2|7139.2|7137.2|233
1685634600000|2023-06-01 15:50:00|7142.7|7140.7|7141.2|7139.2|7143.2|7141.2|7140.2|7138.2|113
1685634900000|2023-06-01 15:55:00|7140.9|7138.9|7142.2|7140.2|7143.2|7141.2|7139.4|7137.4|1108
1685635200000|2023-06-01 16:00:00|7142.7|7140.7|7142.9|7140.9|7144.2|7142.2|7141.7|7139.7|156
1685635500000|2023-06-01 16:05:00|7142.7|7140.7|7140.7|7138.7|7142.9|7140.9|7140.7|7138.7|150
1685635800000|2023-06-01 16:10:00|7140.9|7138.9|7143.2|7141.2|7144.2|7142.2|7140.7|7138.7|208
1685636100000|2023-06-01 16:15:00|7143.4|7141.4|7146.2|7144.2|7146.7|7144.7|7141.2|7139.2|158
1685636400000|2023-06-01 16:20:00|7145.7|7143.7|7148.7|7146.7|7150.2|7148.2|7145.2|7143.2|208
1685636700000|2023-06-01 16:25:00|7148.4|7146.4|7149.9|7147.9|7150.2|7148.2|7147.4|7145.4|103
1685637000000|2023-06-01 16:30:00|7150.2|7148.2|7148.4|7146.4|7150.7|7148.7|7147.7|7145.7|61
1685637300000|2023-06-01 16:35:00|7148.7|7146.7|7149.4|7147.4|7150.2|7148.2|7147.4|7145.4|66
1685637600000|2023-06-01 16:40:00|7149.7|7147.7|7148.2|7146.2|7149.9|7147.9|7147.9|7145.9|51
1685637900000|2023-06-01 16:45:00|7148.4|7146.4|7148.9|7146.9|7149.2|7147.2|7145.2|7143.2|101
1685638200000|2023-06-01 16:50:00|7149.2|7147.2|7149.7|7147.7|7150.2|7148.2|7148.2|7146.2|69
1685638500000|2023-06-01 16:55:00|7149.9|7147.9|7150.7|7148.7|7151.7|7149.7|7149.7|7147.7|90
1685638800000|2023-06-01 17:00:00|7150.9|7148.9|7149.4|7147.4|7151.7|7149.7|7149.2|7147.2|83
1685639100000|2023-06-01 17:05:00|7149.2|7147.2|7147.7|7145.7|7151.2|7149.2|7147.4|7145.4|26
1685639400000|2023-06-01 17:10:00|7147.4|7145.4|7150.4|7148.4|7150.7|7148.7|7146.9|7144.9|63
1685639700000|2023-06-01 17:15:00|7150.2|7148.2|7148.7|7146.7|7150.2|7148.2|7147.7|7145.7|51
1685640000000|2023-06-01 17:20:00|7148.9|7146.9|7147.2|7145.2|7150.2|7148.2|7145.4|7143.4|406
1685640300000|2023-06-01 17:25:00|7147.4|7145.4|7148.2|7146.2|7148.7|7146.7|7143.7|7141.7|136
1685640600000|2023-06-01 17:30:00|7147.9|7145.9|7149.2|7147.2|7150.2|7148.2|7145.7|7143.7|221
1685640900000|2023-06-01 17:35:00|7148.9|7146.9|7148.4|7146.4|7149.7|7147.7|7147.7|7145.7|42
1685641200000|2023-06-01 17:40:00|7148.2|7146.2|7149.2|7147.2|7149.4|7147.4|7147.2|7145.2|29
1685641500000|2023-06-01 17:45:00|7149.4|7147.4|7151.7|7149.7|7151.7|7149.7|7148.9|7146.9|33
1685641800000|2023-06-01 17:50:00|7151.9|7149.9|7152.2|7150.2|7152.2|7150.2|7150.2|7148.2|15
1685642100000|2023-06-01 17:55:00|7151.9|7149.9|7151.7|7149.7|7152.7|7150.7|7150.9|7148.9|48
1685642400000|2023-06-01 18:00:00|7151.4|7149.4|7150.7|7148.7|7152.2|7150.2|7149.4|7147.4|100
1685642700000|2023-06-01 18:05:00|7150.4|7148.4|7151.7|7149.7|7152.2|7150.2|7150.4|7148.4|51
1685643000000|2023-06-01 18:10:00|7151.4|7149.4|7150.4|7148.4|7151.4|7149.4|7149.7|7147.7|39
1685643300000|2023-06-01 18:15:00|7150.7|7148.7|7150.2|7148.2|7151.7|7149.7|7149.2|7147.2|36
1685643600000|2023-06-01 18:20:00|7150.4|7148.4|7151.2|7149.2|7151.7|7149.7|7150.2|7148.2|41
1685643900000|2023-06-01 18:25:00|7150.9|7148.9|7150.7|7148.7|7151.7|7149.7|7150.2|7148.2|99
1685644200000|2023-06-01 18:30:00|7150.9|7148.9|7149.7|7147.7|7150.9|7148.9|7149.7|7147.7|23
1685644500000|2023-06-01 18:35:00|7149.9|7147.9|7149.4|7147.4|7151.7|7149.7|7148.7|7146.7|75
1685644800000|2023-06-01 18:40:00|7149.7|7147.7|7149.7|7147.7|7151.2|7149.2|7149.2|7147.2|33
1685645100000|2023-06-01 18:45:00|7149.4|7147.4|7149.7|7147.7|7150.2|7148.2|7149.2|7147.2|33
1685645400000|2023-06-01 18:50:00|7149.4|7147.4|7151.2|7149.2|7152.2|7150.2|7149.2|7147.2|91
1685645700000|2023-06-01 18:55:00|7151.4|7149.4|7152.7|7150.7|7153.7|7151.7|7150.7|7148.7|36
1685646000000|2023-06-01 19:00:00|7152.9|7150.9|7155.7|7153.7|7155.7|7153.7|7152.2|7150.2|99
1685646300000|2023-06-01 19:05:00|7155.9|7153.9|7155.4|7153.4|7156.2|7154.2|7154.7|7152.7|66
1685646600000|2023-06-01 19:10:00|7155.7|7153.7|7156.2|7154.2|7156.4|7154.4|7154.4|7152.4|23
1685646900000|2023-06-01 19:15:00|7155.9|7153.9|7154.7|7152.7|7157.2|7155.2|7154.7|7152.7|48
1685647200000|2023-06-01 19:20:00|7154.4|7152.4|7150.9|7148.9|7154.9|7152.9|7150.7|7148.7|44
1685647500000|2023-06-01 19:25:00|7150.7|7148.7|7149.7|7147.7|7152.4|7150.4|7148.7|7146.7|49
1685647800000|2023-06-01 19:30:00|7149.4|7147.4|7145.7|7143.7|7150.7|7148.7|7144.7|7142.7|116
1685648100000|2023-06-01 19:35:00|7145.4|7143.4|7143.7|7141.7|7146.2|7144.2|7142.2|7140.2|160
1685648400000|2023-06-01 19:40:00|7143.2|7141.2|7143.9|7141.9|7144.7|7142.7|7141.9|7139.9|78
1685648700000|2023-06-01 19:45:00|7143.7|7141.7|7148.7|7146.7|7148.7|7146.7|7142.7|7140.7|192
1685649000000|2023-06-01 19:50:00|7147.2|7145.2|7146.2|7144.2|7147.7|7145.7|7143.2|7141.2|176
1685649300000|2023-06-01 19:55:00|7146.4|7144.4|7146.9|7144.9|7148.4|7146.4|7144.9|7142.9|216
1685649600000|2023-06-01 20:00:00|7147.9|7143.9|7150.9|7146.9|7150.9|7146.9|7145.4|7141.4|0
1685649900000|2023-06-01 20:05:00|7151.3|7147.3|7152.9|7148.9|7152.9|7148.9|7150.1|7146.1|0
1685650200000|2023-06-01 20:10:00|7153.3|7149.3|7153.4|7149.4|7155.1|7151.1|7152.6|7148.6|0
1685650500000|2023-06-01 20:15:00|7152.9|7148.9|7150.9|7146.9|7153.4|7149.4|7149.3|7145.3|0
1685650800000|2023-06-01 20:20:00|7151.1|7147.1|7151.9|7147.9|7153.4|7149.4|7150.8|7146.8|0
1685651100000|2023-06-01 20:25:00|7152.4|7148.4|7151.5|7147.5|7152.4|7148.4|7151|7147|0
1685651400000|2023-06-01 20:30:00|7151.1|7147.1|7152.3|7148.3|7152.6|7148.6|7151|7147|0
1685651700000|2023-06-01 20:35:00|7151.8|7147.8|7151.8|7147.8|7152.6|7148.6|7151.8|7147.8|0
1685652000000|2023-06-01 20:40:00|7152|7148|7153.5|7149.5|7154|7150|7152|7148|0
1685652300000|2023-06-01 20:45:00|7153.4|7149.4|7152.6|7148.6|7153.9|7149.9|7152.6|7148.6|0
1685652600000|2023-06-01 20:50:00|7153.4|7149.4|7153.4|7149.4|7154.3|7150.3|7153.1|7149.1|0
1685652900000|2023-06-01 20:55:00|7153.5|7149.5|7153.4|7149.4|7153.9|7149.9|7153.2|7149.2|0
1685653200000|2023-06-01 21:00:00|7153.2|7149.2|7153.3|7149.3|7154.4|7150.4|7153|7149|0
1685653500000|2023-06-01 21:05:00|7152.8|7148.8|7154.2|7150.2|7154.2|7150.2|7152.8|7148.8|0
1685653800000|2023-06-01 21:10:00|7154.3|7150.3|7157|7153|7157.2|7153.2|7154.2|7150.2|0
1685654100000|2023-06-01 21:15:00|7156.6|7152.6|7156.1|7152.1|7156.9|7152.9|7156.1|7152.1|0
1685654400000|2023-06-01 21:20:00|7155.9|7151.9|7156.6|7152.6|7157.6|7153.6|7155.8|7151.8|0
1685654700000|2023-06-01 21:25:00|7156.9|7152.9|7155.9|7151.9|7157.8|7153.8|7155.8|7151.8|0
1685655000000|2023-06-01 21:30:00|7155.8|7151.8|7155|7151|7156.6|7152.6|7154.5|7150.5|0
1685655300000|2023-06-01 21:35:00|7154.8|7150.8|7155.7|7151.7|7155.7|7151.7|7154.8|7150.8|0
1685655600000|2023-06-01 21:40:00|7155.3|7151.3|7153.8|7149.8|7155.7|7151.7|7153.7|7149.7|0
1685655900000|2023-06-01 21:45:00|7154|7150|7152.3|7148.3|7154|7150|7152.3|7148.3|0
1685656200000|2023-06-01 21:50:00|7152.5|7148.5|7152.2|7148.2|7152.5|7148.5|7152|7148|0
1685656500000|2023-06-01 21:55:00|7152.5|7148.5|7151.7|7147.7|7152.5|7148.5|7151.7|7147.7|0
1685656800000|2023-06-01 22:00:00|7151.6|7147.6|7151.5|7147.5|7152|7148|7149.5|7145.5|0
1685657100000|2023-06-01 22:05:00|7151.2|7147.2|7151.3|7147.3|7152|7148|7151.2|7147.2|0
1685657400000|2023-06-01 22:10:00|7151.2|7147.2|7150.3|7146.3|7151.5|7147.5|7150.3|7146.3|0
1685657700000|2023-06-01 22:15:00|7150.5|7146.5|7150.3|7146.3|7150.7|7146.7|7149.8|7145.8|0
1685658000000|2023-06-01 22:20:00|7150.5|7146.5|7150.1|7146.1|7150.5|7146.5|7149.8|7145.8|0
1685658300000|2023-06-01 22:25:00|7150.3|7146.3|7149.8|7145.8|7150.3|7146.3|7149.5|7145.5|0
1685658600000|2023-06-01 22:30:00|7149.6|7145.6|7149.8|7145.8|7150.1|7146.1|7148.9|7144.9|0
1685658900000|2023-06-01 22:35:00|7149.6|7145.6|7149.8|7145.8|7149.8|7145.8|7149.4|7145.4|0
1685659200000|2023-06-01 22:40:00|7150.1|7146.1|7150.3|7146.3|7150.5|7146.5|7149.1|7145.1|0
1685659500000|2023-06-01 22:45:00|7150.2|7146.2|7149.8|7145.8|7150.3|7146.3|7149.4|7145.4|0
1685659800000|2023-06-01 22:50:00|7150.3|7146.3|7150.6|7146.6|7150.6|7146.6|7149.4|7145.4|0
1685660100000|2023-06-01 22:55:00|7151.1|7147.1|7151.4|7147.4|7151.4|7147.4|7150.6|7146.6|0
1685660400000|2023-06-01 23:00:00|7151.1|7147.1|7147.5|7143.5|7151.1|7147.1|7147.5|7143.5|0
1685660700000|2023-06-01 23:05:00|7147.9|7143.9|7145.8|7141.8|7148|7144|7145.8|7141.8|0
1685661000000|2023-06-01 23:10:00|7146.1|7142.1|7142.3|7138.3|7146.3|7142.3|7141.1|7137.1|0
1685661300000|2023-06-01 23:15:00|7141.8|7138.8|7142.3|7139.3|7142.7|7139.7|7141.5|7138.5|0
1685661600000|2023-06-01 23:20:00|7142.5|7139.5|7142.3|7139.3|7142.7|7139.7|7141.8|7138.8|0
1685661900000|2023-06-01 23:25:00|7142.2|7139.2|7141.5|7138.5|7142.2|7139.2|7141.5|7138.5|0
1685662200000|2023-06-01 23:30:00|7141.7|7138.7|7141.8|7138.8|7141.8|7138.8|7141.5|7138.5|0
1685662500000|2023-06-01 23:35:00|7141.7|7138.7|7141.5|7138.5|7141.8|7138.8|7141.5|7138.5|0
1685662800000|2023-06-01 23:40:00|7141.8|7138.8|7141.8|7138.8|7142.3|7139.3|7141.5|7138.5|0
1685663100000|2023-06-01 23:45:00|7141.5|7138.5|7140.5|7137.5|7141.5|7138.5|7139.8|7136.8|0
1685663400000|2023-06-01 23:50:00|7140.6|7137.6|7140.5|7137.5|7141.3|7138.3|7139.6|7136.6|0
1685663700000|2023-06-01 23:55:00|7140.2|7137.2|7140.5|7137.5|7140.8|7137.8|7140|7137|0
1685664000000|2023-06-02 00:00:00|7140|7137|7139.7|7136.7|7140.8|7137.8|7139.2|7136.2|0
1685664300000|2023-06-02 00:05:00|7140|7137|7140.5|7137.5|7141.3|7138.3|7139.7|7136.7|0
1685664600000|2023-06-02 00:10:00|7140.8|7137.8|7138.8|7135.8|7141.3|7138.3|7138.8|7135.8|0
1685664900000|2023-06-02 00:15:00|7137.2|7134.2|7144.1|7141.1|7145.7|7142.7|7137.2|7134.2|0
1685665200000|2023-06-02 00:20:00|7145.7|7142.7|7147.1|7144.1|7147.7|7144.7|7144|7141|0
1685665500000|2023-06-02 00:25:00|7147|7144|7148.1|7145.1|7148.7|7145.7|7147|7144|0
1685665800000|2023-06-02 00:30:00|7148|7145|7147.4|7144.4|7149.1|7146.1|7147.4|7144.4|0
1685666100000|2023-06-02 00:35:00|7149|7146|7147.4|7144.4|7149|7146|7147.4|7144.4|0
1685666700000|2023-06-02 00:45:00|7149|7146|7147.4|7144.4|7149|7146|7147.4|7144.4|0
1685667300000|2023-06-02 00:55:00|7145.8|7142.8|7145.8|7142.8|7145.8|7142.8|7145.8|7142.8|0
1685667600000|2023-06-02 01:00:00|7145.7|7142.7|7144.1|7141.1|7145.8|7142.8|7144.1|7141.1|0
1685668200000|2023-06-02 01:10:00|7144.2|7141.2|7144.1|7141.1|7144.2|7141.2|7144.1|7141.1|0
1685668500000|2023-06-02 01:15:00|7144.2|7141.2|7144.2|7141.2|7144.2|7141.2|7144.1|7141.1|0
1685668800000|2023-06-02 01:20:00|7145.8|7142.8|7145.8|7142.8|7145.8|7142.8|7145.8|7142.8|0
1685669400000|2023-06-02 01:30:00|7144.2|7141.2|7144.2|7141.2|7145.8|7142.8|7144.1|7141.1|0
1685669700000|2023-06-02 01:35:00|7145.8|7142.8|7145.8|7142.8|7145.8|7142.8|7144.2|7141.2|0
1685670300000|2023-06-02 01:45:00|7147.4|7144.4|7149.1|7146.1|7149.1|7146.1|7147.4|7144.4|0
1685670600000|2023-06-02 01:50:00|7150.7|7147.7|7150.8|7147.8|7150.8|7147.8|7149.1|7146.1|0
1685670900000|2023-06-02 01:55:00|7152.4|7149.4|7153|7150|7153.1|7150.1|7151.4|7148.4|0
1685671200000|2023-06-02 02:00:00|7151.4|7148.4|7153|7150|7153|7150|7151.4|7148.4|0
1685671500000|2023-06-02 02:05:00|7152.2|7149.2|7153.1|7150.1|7153.1|7150.1|7151.4|7148.4|0
1685672100000|2023-06-02 02:15:00|7154.7|7151.7|7155.2|7152.2|7155.2|7152.2|7153.5|7150.5|0
1685672400000|2023-06-02 02:20:00|7155.1|7152.1|7155.2|7152.2|7155.2|7152.2|7155.1|7152.1|0
1685672700000|2023-06-02 02:25:00|7153.5|7150.5|7156.3|7153.3|7156.3|7153.3|7153.5|7150.5|0
1685673000000|2023-06-02 02:30:00|7154.7|7151.7|7156.3|7153.3|7156.3|7153.3|7154.7|7151.7|0
1685673300000|2023-06-02 02:35:00|7156.4|7153.4|7156.4|7153.4|7156.4|7153.4|7156.4|7153.4|0
1685673600000|2023-06-02 02:40:00|7156.3|7153.3|7158|7155|7158|7155|7156.3|7153.3|0
1685673900000|2023-06-02 02:45:00|7160|7157|7158.3|7155.3|7160|7157|7158.3|7155.3|0
1685674200000|2023-06-02 02:50:00|7158.4|7155.4|7158.3|7155.3|7160|7157|7158.3|7155.3|0
1685674500000|2023-06-02 02:55:00|7160|7157|7159.9|7156.9|7160|7157|7159.9|7156.9|0
1685674800000|2023-06-02 03:00:00|7158.3|7155.3|7159.9|7156.9|7159.9|7156.9|7158.3|7155.3|0
1685675100000|2023-06-02 03:05:00|7158.3|7155.3|7158.3|7155.3|7159.9|7156.9|7158.3|7155.3|0
1685675700000|2023-06-02 03:15:00|7159.9|7156.9|7159.1|7156.1|7159.9|7156.9|7159.1|7156.1|0
1685676000000|2023-06-02 03:20:00|7158.3|7155.3|7158.3|7155.3|7158.3|7155.3|7158.3|7155.3|0
1685676300000|2023-06-02 03:25:00|7160|7157|7160.1|7157.1|7160.1|7157.1|7159.9|7156.9|0
1685676600000|2023-06-02 03:30:00|7161.7|7158.7|7165.7|7162.7|7167.4|7164.4|7161.7|7158.7|0
1685676900000|2023-06-02 03:35:00|7167.3|7164.3|7163.9|7160.9|7167.3|7164.3|7162.4|7159.4|0
1685677200000|2023-06-02 03:40:00|7163.8|7160.8|7166.9|7163.9|7167|7164|7163.8|7160.8|0
1685677500000|2023-06-02 03:45:00|7167|7164|7168.6|7165.6|7168.6|7165.6|7167|7164|0
1685677800000|2023-06-02 03:50:00|7168.7|7165.7|7171.1|7168.1|7171.1|7168.1|7168.6|7165.6|0
1685678100000|2023-06-02 03:55:00|7170.9|7167.9|7169.3|7166.3|7171|7168|7169.3|7166.3|0
1685678400000|2023-06-02 04:00:00|7169.2|7166.2|7168.8|7165.8|7169.3|7166.3|7167.1|7164.1|0
1685678700000|2023-06-02 04:05:00|7169.3|7166.3|7169.3|7166.3|7169.3|7166.3|7169.2|7166.2|0
1685679000000|2023-06-02 04:10:00|7169.2|7166.2|7168.3|7165.3|7169.3|7166.3|7168.3|7165.3|0
1685679300000|2023-06-02 04:15:00|7169.9|7166.9|7169.9|7166.9|7170|7167|7169.9|7166.9|0
1685679600000|2023-06-02 04:20:00|7170|7167|7168.3|7165.3|7170|7167|7168.3|7165.3|0
1685679900000|2023-06-02 04:25:00|7168.4|7165.4|7170|7167|7170|7167|7168.4|7165.4|0
1685680200000|2023-06-02 04:30:00|7170.1|7167.1|7170|7167|7170.1|7167.1|7170|7167|0
1685680500000|2023-06-02 04:35:00|7170.1|7167.1|7171.6|7168.6|7171.7|7168.7|7170|7167|0
1685680800000|2023-06-02 04:40:00|7169.9|7166.9|7171.5|7168.5|7171.6|7168.6|7169.9|7166.9|0
1685681100000|2023-06-02 04:45:00|7169.9|7166.9|7169.9|7166.9|7169.9|7166.9|7169.9|7166.9|0
1685681700000|2023-06-02 04:55:00|7169.8|7166.8|7169.7|7166.7|7169.8|7166.8|7169.7|7166.7|0
1685682000000|2023-06-02 05:00:00|7171.3|7168.3|7171.4|7168.4|7171.4|7168.4|7169.8|7166.8|0
1685682300000|2023-06-02 05:05:00|7170.6|7167.6|7170.5|7167.5|7170.6|7167.6|7169.7|7166.7|0
1685682600000|2023-06-02 05:10:00|7168.5|7165.5|7170.1|7167.1|7170.1|7167.1|7168.5|7165.5|0
1685682900000|2023-06-02 05:15:00|7170|7167|7170.1|7167.1|7170.1|7167.1|7170|7167|0
1685683200000|2023-06-02 05:20:00|7171.7|7168.7|7170.1|7167.1|7171.7|7168.7|7170.1|7167.1|0
1685683800000|2023-06-02 05:30:00|7171.7|7168.7|7173.4|7170.4|7173.5|7170.5|7171.7|7168.7|0
1685684100000|2023-06-02 05:35:00|7172.6|7169.6|7173.4|7170.4|7173.4|7170.4|7171.8|7168.8|0
1685684400000|2023-06-02 05:40:00|7173.5|7170.5|7172.9|7169.9|7173.5|7170.5|7170.8|7167.8|0
1685684700000|2023-06-02 05:45:00|7171.2|7168.2|7172.8|7169.8|7172.9|7169.9|7171.2|7168.2|0
1685685000000|2023-06-02 05:50:00|7171.2|7168.2|7172.8|7169.8|7172.8|7169.8|7171.2|7168.2|0
1685685300000|2023-06-02 05:55:00|7171.2|7168.2|7172.8|7169.8|7172.8|7169.8|7171.2|7168.2|0
1685685600000|2023-06-02 06:00:00|7173.3|7169.3|7173.7|7171.7|7173.7|7171.7|7166.9|7164.9|312
1685685900000|2023-06-02 06:05:00|7173.4|7171.4|7171.9|7169.9|7174.9|7172.9|7171.4|7169.4|179
1685686200000|2023-06-02 06:10:00|7171.7|7169.7|7172.9|7170.9|7173.9|7171.9|7171.7|7169.7|125
1685686500000|2023-06-02 06:15:00|7172.7|7170.7|7171.2|7169.2|7172.7|7170.7|7171.2|7169.2|72
1685686800000|2023-06-02 06:20:00|7171.4|7169.4|7176.9|7174.9|7177.2|7175.2|7171.4|7169.4|154
1685687100000|2023-06-02 06:25:00|7176.7|7174.7|7179.4|7177.4|7181.2|7179.2|7174.9|7172.9|163
1685687400000|2023-06-02 06:30:00|7179.7|7177.7|7182.4|7180.4|7182.4|7180.4|7177.4|7175.4|85
1685687700000|2023-06-02 06:35:00|7182.2|7180.2|7181.7|7179.7|7182.9|7180.9|7179.7|7177.7|66
1685688000000|2023-06-02 06:40:00|7181.4|7179.4|7181.7|7179.7|7182.7|7180.7|7179.9|7177.9|72
1685688300000|2023-06-02 06:45:00|7181.4|7179.4|7184.4|7182.4|7184.9|7182.9|7179.4|7177.4|97
1685688600000|2023-06-02 06:50:00|7184.2|7182.2|7182.4|7180.4|7184.4|7182.4|7180.7|7178.7|51
1685688900000|2023-06-02 06:55:00|7182.7|7180.7|7175.9|7173.9|7182.9|7180.9|7175.4|7173.4|313
1685689200000|2023-06-02 07:00:00|7175.4|7174.4|7187.2|7186.2|7191.2|7190.2|7166.7|7165.7|3008
1685689500000|2023-06-02 07:05:00|7187.4|7186.4|7193.2|7192.2|7203.4|7202.4|7182.4|7181.4|1837
1685689800000|2023-06-02 07:10:00|7194.9|7193.9|7179.9|7178.9|7197.4|7196.4|7179.7|7178.7|800
1685690100000|2023-06-02 07:15:00|7180.7|7179.7|7195.7|7194.7|7196.2|7195.2|7179.2|7178.2|784
1685690400000|2023-06-02 07:20:00|7195.4|7194.4|7186.4|7185.4|7195.7|7194.7|7185.4|7184.4|611
1685690700000|2023-06-02 07:25:00|7186.7|7185.7|7183.4|7182.4|7188.9|7187.9|7180.2|7179.2|499
1685691000000|2023-06-02 07:30:00|7183.7|7182.7|7184.4|7183.4|7190.7|7189.7|7183.4|7182.4|747
1685691300000|2023-06-02 07:35:00|7184.7|7183.7|7190.4|7189.4|7193.7|7192.7|7183.9|7182.9|404
1685691600000|2023-06-02 07:40:00|7190.7|7189.7|7191.2|7190.2|7194.4|7193.4|7190.2|7189.2|248
1685691900000|2023-06-02 07:45:00|7190.9|7189.9|7192.2|7191.2|7192.4|7191.4|7184.7|7183.7|411
1685692200000|2023-06-02 07:50:00|7192.4|7191.4|7194.7|7193.7|7199.9|7198.9|7191.7|7190.7|470
1685692500000|2023-06-02 07:55:00|7194.4|7193.4|7202.4|7201.4|7202.7|7201.7|7194.2|7193.2|260
1685692800000|2023-06-02 08:00:00|7202.2|7201.2|7205.4|7204.4|7206.2|7205.2|7201.9|7200.9|372
1685693100000|2023-06-02 08:05:00|7205.2|7204.2|7204.4|7203.4|7205.9|7204.9|7200.9|7199.9|258
1685693400000|2023-06-02 08:10:00|7204.2|7203.2|7206.7|7205.7|7207.7|7206.7|7202.7|7201.7|239
1685693700000|2023-06-02 08:15:00|7206.9|7205.9|7208|7207|7210|7209|7205.7|7204.7|337
1685694000000|2023-06-02 08:20:00|7208.2|7207.2|7211|7210|7212.5|7211.5|7207.2|7206.2|371
1685694300000|2023-06-02 08:25:00|7210.7|7209.7|7204.5|7203.5|7213.5|7212.5|7203.5|7202.5|317
1685694600000|2023-06-02 08:30:00|7204.7|7203.7|7206.2|7205.2|7208.7|7207.7|7204|7203|153
1685694900000|2023-06-02 08:35:00|7206|7205|7205|7204|7207.2|7206.2|7200.7|7199.7|185
1685695200000|2023-06-02 08:40:00|7204.7|7203.7|7203.2|7202.2|7205|7204|7200|7199|157
1685695500000|2023-06-02 08:45:00|7203|7202|7199|7198|7203.5|7202.5|7198.2|7197.2|162
1685695800000|2023-06-02 08:50:00|7199.2|7198.2|7205.7|7204.7|7206|7205|7198.7|7197.7|346
1685696100000|2023-06-02 08:55:00|7206|7205|7209.5|7208.5|7209.7|7208.7|7205|7204|220
1685696400000|2023-06-02 09:00:00|7208|7207|7210.7|7209.7|7211.7|7210.7|7206.5|7205.5|209
1685696700000|2023-06-02 09:05:00|7210.5|7209.5|7212.7|7211.7|7213.2|7212.2|7208.7|7207.7|414
1685697000000|2023-06-02 09:10:00|7213|7212|7221.7|7220.7|7223.5|7222.5|7212.5|7211.5|376
1685697300000|2023-06-02 09:15:00|7222|7221|7235.5|7234.5|7236|7235|7221.5|7220.5|850
1685697600000|2023-06-02 09:20:00|7235.7|7234.7|7232.7|7231.7|7237.5|7236.5|7231|7230|660
1685697900000|2023-06-02 09:25:00|7233|7232|7232.5|7231.5|7233|7232|7226.5|7225.5|393
1685698200000|2023-06-02 09:30:00|7232.7|7231.7|7233.7|7232.7|7237|7236|7232.5|7231.5|328
1685698500000|2023-06-02 09:35:00|7233.5|7232.5|7229|7228|7234.5|7233.5|7227.2|7226.2|344
1685698800000|2023-06-02 09:40:00|7229.2|7228.2|7223.5|7222.5|7230|7229|7223|7222|252
1685699100000|2023-06-02 09:45:00|7223.7|7222.7|7223.5|7222.5|7226|7225|7223|7222|327
1685699400000|2023-06-02 09:50:00|7224|7223|7225.7|7224.7|7225.7|7224.7|7221|7220|524
1685699700000|2023-06-02 09:55:00|7225.5|7224.5|7224.5|7223.5|7227.2|7226.2|7223.5|7222.5|350
1685700000000|2023-06-02 10:00:00|7224.2|7223.2|7218|7217|7225.2|7224.2|7217.5|7216.5|372
1685700300000|2023-06-02 10:05:00|7218.2|7217.2|7224.7|7223.7|7227|7226|7218|7217|288
1685700600000|2023-06-02 10:10:00|7224.5|7223.5|7226.2|7225.2|7226.5|7225.5|7224|7223|217
1685700900000|2023-06-02 10:15:00|7226|7225|7228|7227|7230.5|7229.5|7225.5|7224.5|231
1685701200000|2023-06-02 10:20:00|7228.2|7227.2|7228.5|7227.5|7229.2|7228.2|7226|7225|196
1685701500000|2023-06-02 10:25:00|7228.2|7227.2|7227|7226|7229.7|7228.7|7225.2|7224.2|245
1685701800000|2023-06-02 10:30:00|7227.2|7226.2|7228.5|7227.5|7230.2|7229.2|7226.5|7225.5|219
1685702100000|2023-06-02 10:35:00|7228.7|7227.7|7227.2|7226.2|7229.7|7228.7|7226.7|7225.7|151
1685702400000|2023-06-02 10:40:00|7227|7226|7231.2|7230.2|7231.2|7230.2|7226|7225|128
1685702700000|2023-06-02 10:45:00|7231|7230|7233|7232|7233.5|7232.5|7229.5|7228.5|292
1685703000000|2023-06-02 10:50:00|7232.7|7231.7|7231|7230|7233.5|7232.5|7229.5|7228.5|179
1685703300000|2023-06-02 10:55:00|7231.2|7230.2|7233|7232|7233|7232|7230|7229|243
1685703600000|2023-06-02 11:00:00|7232.5|7231.5|7230.4|7229.4|7233|7232|7229.5|7228.5|223
1685703900000|2023-06-02 11:05:00|7230.2|7229.2|7230.2|7229.2|7231.7|7230.7|7229.7|7228.7|86
1685704200000|2023-06-02 11:10:00|7230.4|7229.4|7230.2|7229.2|7231.2|7230.2|7227.9|7226.9|125
1685704500000|2023-06-02 11:15:00|7230.4|7229.4|7227.9|7226.9|7231.2|7230.2|7227.7|7226.7|163
1685704800000|2023-06-02 11:20:00|7228.2|7227.2|7229.4|7228.4|7229.7|7228.7|7225.7|7224.7|131
1685705100000|2023-06-02 11:25:00|7229.7|7228.7|7228.7|7227.7|7230.2|7229.2|7228.4|7227.4|224
1685705400000|2023-06-02 11:30:00|7228.9|7227.9|7227.2|7226.2|7229.7|7228.7|7227.2|7226.2|182
1685705700000|2023-06-02 11:35:00|7227.4|7226.4|7226.7|7225.7|7229.7|7228.7|7226.2|7225.2|188
1685706000000|2023-06-02 11:40:00|7226.8|7225.8|7222.8|7221.8|7227.3|7226.3|7222|7221|178
1685706300000|2023-06-02 11:45:00|7223|7222|7222.5|7221.5|7223|7222|7220.8|7219.8|240
1685706600000|2023-06-02 11:50:00|7222.8|7221.8|7225|7224|7226.3|7225.3|7222.8|7221.8|165
1685706900000|2023-06-02 11:55:00|7225.3|7224.3|7222.8|7221.8|7225.3|7224.3|7221.5|7220.5|178
1685707200000|2023-06-02 12:00:00|7222.5|7221.5|7223.3|7222.3|7223.8|7222.8|7221.3|7220.3|154
1685707500000|2023-06-02 12:05:00|7223.5|7222.5|7225.3|7224.3|7225.8|7224.8|7222|7221|125
1685707800000|2023-06-02 12:10:00|7225.5|7224.5|7222.8|7221.8|7225.5|7224.5|7222|7221|154
1685708100000|2023-06-02 12:15:00|7222.5|7221.5|7219.3|7218.3|7223.5|7222.5|7218.8|7217.8|223
1685708400000|2023-06-02 12:20:00|7218.8|7217.8|7219.3|7218.3|7220|7219|7217.3|7216.3|188
1685708700000|2023-06-02 12:25:00|7218.8|7217.8|7215.8|7214.8|7220.3|7219.3|7214|7213|587
1685709000000|2023-06-02 12:30:00|7216|7215|7230.5|7229.5|7234|7233|7206.8|7205.8|1327
1685709300000|2023-06-02 12:35:00|7230.8|7229.8|7227.8|7226.8|7232.8|7231.8|7225.3|7224.3|363
1685709600000|2023-06-02 12:40:00|7227.5|7226.5|7240.3|7239.3|7241.3|7240.3|7226.8|7225.8|522
1685709900000|2023-06-02 12:45:00|7240|7239|7239.8|7238.8|7240.5|7239.5|7234|7233|359
1685710200000|2023-06-02 12:50:00|7239.5|7238.5|7234.8|7233.8|7240.3|7239.3|7230.8|7229.8|491
1685710500000|2023-06-02 12:55:00|7235|7234|7247.3|7246.3|7247.8|7246.8|7234.8|7233.8|461
1685710800000|2023-06-02 13:00:00|7247|7246|7249.8|7248.8|7251|7250|7245.3|7244.3|399
1685711100000|2023-06-02 13:05:00|7249.5|7248.5|7248|7247|7249.8|7248.8|7247.3|7246.3|251
1685711400000|2023-06-02 13:10:00|7247.8|7246.8|7247.8|7246.8|7250.3|7249.3|7245.8|7244.8|292
1685711700000|2023-06-02 13:15:00|7247.5|7246.5|7246.8|7245.8|7249|7248|7244.3|7243.3|269
1685712000000|2023-06-02 13:20:00|7246.5|7245.5|7242.8|7241.8|7246.8|7245.8|7241|7240|233
1685712300000|2023-06-02 13:25:00|7242.5|7241.5|7242.5|7241.5|7245|7244|7239.8|7238.8|297
1685712600000|2023-06-02 13:30:00|7242.8|7241.8|7252.8|7251.8|7254.3|7253.3|7242.8|7241.8|856
1685712900000|2023-06-02 13:35:00|7253.3|7252.3|7259.8|7258.8|7263.8|7262.8|7251.8|7250.8|804
1685713200000|2023-06-02 13:40:00|7260|7259|7257.5|7256.5|7261.8|7260.8|7255.8|7254.8|442
1685713500000|2023-06-02 13:45:00|7257.3|7256.3|7254.8|7253.8|7259.3|7258.3|7248|7247|547
1685713800000|2023-06-02 13:50:00|7255|7254|7259.5|7258.5|7261.8|7260.8|7254.5|7253.5|615
1685714100000|2023-06-02 13:55:00|7259.8|7258.8|7251.3|7250.3|7261.8|7260.8|7249.8|7248.8|460
1685714400000|2023-06-02 14:00:00|7251.8|7250.8|7250.8|7249.8|7253|7252|7245|7244|689
1685714700000|2023-06-02 14:05:00|7251.3|7250.3|7250.3|7249.3|7255.5|7254.5|7250|7249|470
1685715000000|2023-06-02 14:10:00|7249.9|7248.9|7259.4|7258.4|7261.4|7260.4|7248.9|7247.9|473
1685715300000|2023-06-02 14:15:00|7259.1|7258.1|7258.9|7257.9|7260.6|7259.6|7255.9|7254.9|482
1685715600000|2023-06-02 14:20:00|7258.6|7257.6|7257.4|7256.4|7261.4|7260.4|7255.9|7254.9|368
1685715900000|2023-06-02 14:25:00|7257.1|7256.1|7262.6|7261.6|7263.4|7262.4|7255.9|7254.9|443
1685716200000|2023-06-02 14:30:00|7262.4|7261.4|7259.4|7258.4|7262.9|7261.9|7255.4|7254.4|365
1685716500000|2023-06-02 14:35:00|7259.1|7258.1|7260.6|7259.6|7261.9|7260.9|7257.6|7256.6|493
1685716800000|2023-06-02 14:40:00|7260.9|7259.9|7264.9|7263.9|7264.9|7263.9|7258.6|7257.6|479
1685717100000|2023-06-02 14:45:00|7265.1|7264.1|7265.1|7264.1|7268.4|7267.4|7262.6|7261.6|467
1685717400000|2023-06-02 14:50:00|7265.4|7264.4|7263.9|7262.9|7265.6|7264.6|7262.1|7261.1|409
1685717700000|2023-06-02 14:55:00|7263.6|7262.6|7265.9|7264.9|7267.4|7266.4|7263.4|7262.4|545
1685718000000|2023-06-02 15:00:00|7265.6|7264.6|7272.1|7271.1|7272.9|7271.9|7265.6|7264.6|718
1685718300000|2023-06-02 15:05:00|7272.4|7271.4|7269.1|7268.1|7272.4|7271.4|7267.1|7266.1|374
1685718600000|2023-06-02 15:10:00|7269.4|7268.4|7272.9|7271.9|7274.4|7273.4|7268.9|7267.9|623
1685718900000|2023-06-02 15:15:00|7272.4|7271.4|7276.4|7275.4|7277.4|7276.4|7272.4|7271.4|729
1685719200000|2023-06-02 15:20:00|7276.6|7275.6|7277.1|7276.1|7277.4|7276.4|7275.9|7274.9|553
1685719500000|2023-06-02 15:25:00|7276.9|7275.9|7277.6|7276.6|7279.4|7278.4|7276.4|7275.4|824
1685719800000|2023-06-02 15:30:00|7274.9|7272.9|7270.2|7268.2|7275.2|7273.2|7266.7|7264.7|4387
1685720100000|2023-06-02 15:35:00|7269.7|7267.7|7261.9|7259.9|7270.9|7268.9|7261.9|7259.9|1587
1685720400000|2023-06-02 15:40:00|7262.2|7260.2|7264.4|7262.4|7265.7|7263.7|7261.2|7259.2|544
1685720700000|2023-06-02 15:45:00|7264.7|7262.7|7260.2|7258.2|7264.7|7262.7|7259.2|7257.2|319
1685721000000|2023-06-02 15:50:00|7259.9|7257.9|7263.2|7261.2|7263.7|7261.7|7257.4|7255.4|459
1685721300000|2023-06-02 15:55:00|7262.7|7260.7|7264.4|7262.4|7265.7|7263.7|7262.2|7260.2|1793
1685721600000|2023-06-02 16:00:00|7264.7|7262.7|7265.7|7263.7|7265.7|7263.7|7262.7|7260.7|135
1685721900000|2023-06-02 16:05:00|7265.2|7263.2|7266.2|7264.2|7267.7|7265.7|7265.2|7263.2|165
1685722200000|2023-06-02 16:10:00|7266.4|7264.4|7264.2|7262.2|7267.7|7265.7|7262.2|7260.2|306
1685722500000|2023-06-02 16:15:00|7263.9|7261.9|7262.9|7260.9|7264.9|7262.9|7261.7|7259.7|142
1685722800000|2023-06-02 16:20:00|7262.7|7260.7|7263.9|7261.9|7264.2|7262.2|7262.2|7260.2|113
1685723100000|2023-06-02 16:25:00|7264.2|7262.2|7265.9|7263.9|7266.2|7264.2|7263.9|7261.9|112
1685723400000|2023-06-02 16:30:00|7265.7|7263.7|7265.7|7263.7|7266.7|7264.7|7264.7|7262.7|103
1685723700000|2023-06-02 16:35:00|7265.9|7263.9|7266.4|7264.4|7267.2|7265.2|7265.2|7263.2|66
1685724000000|2023-06-02 16:40:00|7266.7|7264.7|7268.7|7266.7|7269.2|7267.2|7265.2|7263.2|69
1685724300000|2023-06-02 16:45:00|7268.9|7266.9|7271.7|7269.7|7273.4|7271.4|7268.7|7266.7|112
1685724600000|2023-06-02 16:50:00|7271.9|7269.9|7273.7|7271.7|7273.9|7271.9|7271.7|7269.7|61
1685724900000|2023-06-02 16:55:00|7273.9|7271.9|7274.2|7272.2|7274.7|7272.7|7272.7|7270.7|86
1685725200000|2023-06-02 17:00:00|7274.4|7272.4|7271.7|7269.7|7274.4|7272.4|7271.2|7269.2|83
1685725500000|2023-06-02 17:05:00|7271.9|7269.9|7272.7|7270.7|7273.7|7271.7|7271.7|7269.7|59
1685725800000|2023-06-02 17:10:00|7272.4|7270.4|7269.7|7267.7|7272.4|7270.4|7268.2|7266.2|84
1685726100000|2023-06-02 17:15:00|7269.9|7267.9|7273.7|7271.7|7273.7|7271.7|7269.2|7267.2|95
1685726400000|2023-06-02 17:20:00|7273.9|7271.9|7275.4|7273.4|7276.7|7274.7|7273.9|7271.9|57
1685726700000|2023-06-02 17:25:00|7275.7|7273.7|7276.7|7274.7|7277.2|7275.2|7274.2|7272.2|35
1685727000000|2023-06-02 17:30:00|7276.9|7274.9|7273.9|7271.9|7277.4|7275.4|7272.7|7270.7|80
1685727300000|2023-06-02 17:35:00|7274.2|7272.2|7274.9|7272.9|7275.2|7273.2|7273.2|7271.2|40
1685727600000|2023-06-02 17:40:00|7275.2|7273.2|7272.9|7270.9|7275.4|7273.4|7271.9|7269.9|60
1685727900000|2023-06-02 17:45:00|7272.7|7270.7|7275.4|7273.4|7275.4|7273.4|7271.7|7269.7|60
1685728200000|2023-06-02 17:50:00|7275.2|7273.2|7276.2|7274.2|7276.4|7274.4|7274.2|7272.2|46
1685728500000|2023-06-02 17:55:00|7276.4|7274.4|7276.4|7274.4|7276.9|7274.9|7275.2|7273.2|38
1685728800000|2023-06-02 18:00:00|7276.7|7274.7|7275.2|7273.2|7277.4|7275.4|7274.9|7272.9|46
1685729100000|2023-06-02 18:05:00|7274.9|7272.9|7272.2|7270.2|7274.9|7272.9|7270.4|7268.4|80
1685729400000|2023-06-02 18:10:00|7271.9|7269.9|7271.2|7269.2|7273.2|7271.2|7270.7|7268.7|72
1685729700000|2023-06-02 18:15:00|7271.4|7269.4|7271.4|7269.4|7272.4|7270.4|7269.9|7267.9|43
1685730000000|2023-06-02 18:20:00|7271.2|7269.2|7273.9|7271.9|7274.2|7272.2|7270.9|7268.9|68
1685730300000|2023-06-02 18:25:00|7273.7|7271.7|7273.2|7271.2|7274.2|7272.2|7272.7|7270.7|96
1685730600000|2023-06-02 18:30:00|7273.4|7271.4|7275.7|7273.7|7277.2|7275.2|7273.2|7271.2|140
1685730900000|2023-06-02 18:35:00|7275.2|7273.2|7277.4|7275.4|7277.7|7275.7|7274.7|7272.7|57
1685731200000|2023-06-02 18:40:00|7277.2|7275.2|7276.4|7274.4|7277.2|7275.2|7275.7|7273.7|40
1685731500000|2023-06-02 18:45:00|7276.2|7274.2|7276.7|7274.7|7278.2|7276.2|7275.9|7273.9|122
1685731800000|2023-06-02 18:50:00|7276.4|7274.4|7275.7|7273.7|7277.2|7275.2|7275.7|7273.7|52
1685732100000|2023-06-02 18:55:00|7275.9|7273.9|7277.4|7275.4|7277.7|7275.7|7275.4|7273.4|72
1685732400000|2023-06-02 19:00:00|7277.2|7275.2|7278.7|7276.7|7279.2|7277.2|7277.2|7275.2|91
1685732700000|2023-06-02 19:05:00|7278.4|7276.4|7278.4|7276.4|7280.7|7278.7|7277.2|7275.2|100
1685733000000|2023-06-02 19:10:00|7278.2|7276.2|7281.2|7279.2|7281.7|7279.7|7277.7|7275.7|80
1685733300000|2023-06-02 19:15:00|7280.9|7278.9|7281.9|7279.9|7282.2|7280.2|7280.7|7278.7|59
1685733600000|2023-06-02 19:20:00|7281.7|7279.7|7277.9|7275.9|7281.9|7279.9|7277.7|7275.7|83
1685733900000|2023-06-02 19:25:00|7277.7|7275.7|7276.7|7274.7|7278.7|7276.7|7276.4|7274.4|61
1685734200000|2023-06-02 19:30:00|7276.2|7274.2|7276.9|7274.9|7278.4|7276.4|7275.7|7273.7|193
1685734500000|2023-06-02 19:35:00|7277.2|7275.2|7278.4|7276.4|7278.9|7276.9|7276.9|7274.9|46
1685734800000|2023-06-02 19:40:00|7278.2|7276.2|7276.4|7274.4|7280.7|7278.7|7275.4|7273.4|108
1685735100000|2023-06-02 19:45:00|7276.7|7274.7|7278.2|7276.2|7279.7|7277.7|7274.2|7272.2|119
1685735400000|2023-06-02 19:50:00|7276.7|7274.7|7278.9|7276.9|7279.2|7277.2|7276.2|7274.2|112
1685735700000|2023-06-02 19:55:00|7278.7|7276.7|7273.7|7271.7|7279.4|7277.4|7273.7|7271.7|189
1685736000000|2023-06-02 20:00:00|7275.2|7271.2|7276.7|7272.7|7278.5|7274.5|7275.2|7271.2|0
1685736300000|2023-06-02 20:05:00|7276.8|7272.8|7278.6|7274.6|7278.9|7274.9|7276.7|7272.7|0
1685736600000|2023-06-02 20:10:00|7278.5|7274.5|7277|7273|7279.2|7275.2|7276.3|7272.3|0
1685736900000|2023-06-02 20:15:00|7276.8|7272.8|7275.3|7271.3|7277.5|7273.5|7275.3|7271.3|0
1685737200000|2023-06-02 20:20:00|7275.4|7271.4|7275.8|7271.8|7275.8|7271.8|7274.4|7270.4|0
1685737500000|2023-06-02 20:25:00|7275.9|7271.9|7276.7|7272.7|7276.7|7272.7|7275.8|7271.8|0
1685737800000|2023-06-02 20:30:00|7277.2|7273.2|7275.9|7271.9|7277.2|7273.2|7275.9|7271.9|0
1685738100000|2023-06-02 20:35:00|7276|7272|7274.1|7270.1|7276.4|7272.4|7273.6|7269.6|0
1685738400000|2023-06-02 20:40:00|7274.2|7270.2|7274.9|7270.9|7275|7271|7273.7|7269.7|0
1685738700000|2023-06-02 20:45:00|7274.6|7270.6|7276.2|7272.2|7276.8|7272.8|7274.6|7270.6|0
1685739000000|2023-06-02 20:50:00|7276.7|7272.7|7278.8|7274.8|7278.8|7274.8|7276.7|7272.7|0
1685739300000|2023-06-02 20:55:00|7278.9|7274.9|7277.4|7273.4|7278.9|7274.9|7277.2|7273.2|0
1685916000000|2023-06-04 22:00:00|7273.2|7269.2|7273.3|7269.3|7274.1|7270.1|7272|7268|0
1685916300000|2023-06-04 22:05:00|7273.5|7269.5|7276.2|7272.2|7276.2|7272.2|7273.3|7269.3|0
1685916600000|2023-06-04 22:10:00|7275.9|7271.9|7275.5|7271.5|7276|7272|7274.2|7270.2|0
1685916900000|2023-06-04 22:15:00|7275.2|7271.2|7278.9|7274.9|7279.8|7275.8|7275.2|7271.2|0
1685917200000|2023-06-04 22:20:00|7279.1|7275.1|7282|7278|7282|7278|7278.6|7274.6|0
1685917500000|2023-06-04 22:25:00|7281.5|7277.5|7285.4|7281.4|7285.6|7281.6|7281.2|7277.2|0
1685917800000|2023-06-04 22:30:00|7285.1|7281.1|7282.6|7278.6|7285.1|7281.1|7281.7|7277.7|0
1685918100000|2023-06-04 22:35:00|7282.4|7278.4|7281.4|7277.4|7282.6|7278.6|7280.6|7276.6|0
1685918400000|2023-06-04 22:40:00|7281.7|7277.7|7284.3|7280.3|7284.8|7280.8|7281.6|7277.6|0
1685918700000|2023-06-04 22:45:00|7283.9|7279.9|7283.3|7279.3|7284.6|7280.6|7283.3|7279.3|0
1685919000000|2023-06-04 22:50:00|7283.8|7279.8|7284.6|7280.6|7284.9|7280.9|7283.8|7279.8|0
1685919300000|2023-06-04 22:55:00|7284.1|7280.1|7284.1|7280.1|7284.1|7280.1|7282.4|7278.4|0
1685919600000|2023-06-04 23:00:00|7283.9|7279.9|7283.2|7279.2|7284.1|7280.1|7282.9|7278.9|0
1685919900000|2023-06-04 23:05:00|7282.9|7278.9|7280.7|7276.7|7282.9|7278.9|7280.7|7276.7|0
1685920200000|2023-06-04 23:10:00|7280.4|7276.4|7277.3|7273.3|7280.7|7276.7|7276.8|7272.8|0
1685920500000|2023-06-04 23:15:00|7277.2|7273.2|7273.8|7270.8|7277.3|7274.2|7273.8|7270.8|0
1685920800000|2023-06-04 23:20:00|7273.5|7270.5|7275.5|7272.5|7276.3|7273.3|7273.5|7270.5|0
1685921100000|2023-06-04 23:25:00|7276|7273|7273.9|7270.9|7276.3|7273.3|7273.9|7270.9|0
1685921400000|2023-06-04 23:30:00|7273.8|7270.8|7275.7|7272.7|7275.7|7272.7|7271.1|7268.1|0
1685921700000|2023-06-04 23:35:00|7276|7273|7272.4|7269.4|7276.2|7273.2|7271.2|7268.2|0
1685922000000|2023-06-04 23:40:00|7272.5|7269.5|7273.8|7270.8|7274.3|7271.3|7272.5|7269.5|0
1685922300000|2023-06-04 23:45:00|7273.3|7270.3|7272.1|7269.1|7273.8|7270.8|7271.3|7268.3|0
1685922600000|2023-06-04 23:50:00|7272.5|7269.5|7274.2|7271.2|7275|7272|7271.3|7268.3|0
1685922900000|2023-06-04 23:55:00|7274.3|7271.3|7273.8|7270.8|7274.7|7271.7|7272.5|7269.5|0
1685923200000|2023-06-05 00:00:00|7273.5|7270.5|7271.1|7268.1|7274.1|7271.1|7270.6|7267.6|0
1685923500000|2023-06-05 00:05:00|7271.6|7268.6|7268.4|7265.4|7271.6|7268.6|7268.2|7265.2|0
1685923800000|2023-06-05 00:10:00|7268.2|7265.2|7272.8|7269.8|7273.1|7270.1|7268.2|7265.2|0
1685924100000|2023-06-05 00:15:00|7273.3|7270.3|7269.7|7266.7|7273.8|7270.8|7268.1|7265.1|0
1685924400000|2023-06-05 00:20:00|7269.8|7266.8|7274.7|7271.7|7274.7|7271.7|7269.7|7266.7|0
1685924700000|2023-06-05 00:25:00|7273|7270|7273|7270|7273|7270|7273|7270|0
1685925000000|2023-06-05 00:30:00|7274.7|7271.7|7274.7|7271.7|7274.7|7271.7|7273|7270|0
1685925300000|2023-06-05 00:35:00|7274.6|7271.6|7276.3|7273.3|7276.3|7273.3|7273|7270|0
1685925600000|2023-06-05 00:40:00|7277.9|7274.9|7276.3|7273.3|7278|7275|7276.3|7273.3|0
1685926500000|2023-06-05 00:55:00|7274.6|7271.6|7274.6|7271.6|7274.7|7271.7|7273|7270|0
1685926800000|2023-06-05 01:00:00|7273|7270|7274.7|7271.7|7274.7|7271.7|7272.9|7269.9|0
1685927100000|2023-06-05 01:05:00|7273.1|7270.1|7273.1|7270.1|7274.7|7271.7|7273|7270|0
1685927400000|2023-06-05 01:10:00|7274.7|7271.7|7276.4|7273.4|7276.4|7273.4|7274.7|7271.7|0
1685927700000|2023-06-05 01:15:00|7274.7|7271.7|7271.9|7268.9|7276.4|7273.4|7271.8|7268.8|0
1685928000000|2023-06-05 01:20:00|7271.8|7268.8|7268.6|7265.6|7271.9|7268.9|7266.9|7263.9|0
1685928300000|2023-06-05 01:25:00|7268.7|7265.7|7267|7264|7268.7|7265.7|7267|7264|0
1685928600000|2023-06-05 01:30:00|7265.4|7262.4|7265.3|7262.3|7267|7264|7265.3|7262.3|0
1685928900000|2023-06-05 01:35:00|7263.6|7260.6|7263.8|7260.8|7265.4|7262.4|7262.1|7259.1|0
1685929200000|2023-06-05 01:40:00|7263.7|7260.7|7265.4|7262.4|7265.4|7262.4|7263.7|7260.7|0
1685929500000|2023-06-05 01:45:00|7267.1|7264.1|7270.1|7267.1|7272|7269|7267.1|7264.1|0
1685929800000|2023-06-05 01:50:00|7271.7|7268.7|7270|7267|7271.7|7268.7|7269.2|7266.2|0
1685930100000|2023-06-05 01:55:00|7270.1|7267.1|7269.2|7266.2|7271.7|7268.7|7268.4|7265.4|0
1685930400000|2023-06-05 02:00:00|7270|7267|7270|7267|7271.7|7268.7|7268.4|7265.4|0
1685930700000|2023-06-05 02:05:00|7271.6|7268.6|7270|7267|7271.7|7268.7|7270|7267|0
1685931000000|2023-06-05 02:10:00|7268.3|7265.3|7270|7267|7270|7267|7268.3|7265.3|0
1685931300000|2023-06-05 02:15:00|7271.7|7268.7|7271.7|7268.7|7271.7|7268.7|7270|7267|0
1685931600000|2023-06-05 02:20:00|7270.1|7267.1|7271.7|7268.7|7271.7|7268.7|7270|7267|0
1685931900000|2023-06-05 02:25:00|7270.1|7267.1|7271.7|7268.7|7271.7|7268.7|7270.1|7267.1|0
1685932200000|2023-06-05 02:30:00|7270.1|7267.1|7271.7|7268.7|7273.3|7270.3|7270.1|7267.1|0
1685932500000|2023-06-05 02:35:00|7270.1|7267.1|7270.1|7267.1|7271.7|7268.7|7270|7267|0
1685932800000|2023-06-05 02:40:00|7270.9|7267.9|7270|7267|7271.7|7268.7|7270|7267|0
1685933100000|2023-06-05 02:45:00|7270.9|7267.9|7271.7|7268.7|7271.7|7268.7|7270.9|7267.9|0
1685933400000|2023-06-05 02:50:00|7273.3|7270.3|7273.3|7270.3|7273.3|7270.3|7273.3|7270.3|0
1685933700000|2023-06-05 02:55:00|7271.7|7268.7|7271.7|7268.7|7271.7|7268.7|7271.7|7268.7|0
1685934000000|2023-06-05 03:00:00|7273.3|7270.3|7273.4|7270.4|7273.4|7270.4|7273.3|7270.3|0
1685934300000|2023-06-05 03:05:00|7271.7|7268.7|7273.4|7270.4|7273.4|7270.4|7271.7|7268.7|0
1685934600000|2023-06-05 03:10:00|7271.8|7268.8|7271.8|7268.8|7271.8|7268.8|7271.7|7268.7|0
1685934900000|2023-06-05 03:15:00|7271.7|7268.7|7271.8|7268.8|7273.4|7270.4|7271.7|7268.7|0
1685935200000|2023-06-05 03:20:00|7271.7|7268.7|7273.4|7270.4|7273.4|7270.4|7271.7|7268.7|0
1685935500000|2023-06-05 03:25:00|7272.6|7269.6|7271.7|7268.7|7273.4|7270.4|7271.7|7268.7|0
1685935800000|2023-06-05 03:30:00|7271.8|7268.8|7273.4|7270.4|7273.4|7270.4|7271.8|7268.8|0
1685936100000|2023-06-05 03:35:00|7271.8|7268.8|7271.8|7268.8|7271.8|7268.8|7271.7|7268.7|0
1685936400000|2023-06-05 03:40:00|7271.7|7268.7|7270.1|7267.1|7271.7|7268.7|7270.1|7267.1|0
1685936700000|2023-06-05 03:45:00|7268.4|7265.4|7268.4|7265.4|7270.1|7267.1|7268.4|7265.4|0
1685937000000|2023-06-05 03:50:00|7270.1|7267.1|7268.4|7265.4|7270.1|7267.1|7268.4|7265.4|0
1685937900000|2023-06-05 04:05:00|7268.3|7265.3|7268.4|7265.4|7268.4|7265.4|7268.3|7265.3|0
1685938200000|2023-06-05 04:10:00|7268.3|7265.3|7266.7|7263.7|7268.3|7265.3|7266.7|7263.7|0
1685938800000|2023-06-05 04:20:00|7265.1|7262.1|7265.1|7262.1|7265.1|7262.1|7265.1|7262.1|0
1685939100000|2023-06-05 04:25:00|7265|7262|7265|7262|7265.1|7262.1|7265|7262|0
1685939400000|2023-06-05 04:30:00|7265.1|7262.1|7261.7|7258.7|7265.1|7262.1|7261.7|7258.7|0
1685939700000|2023-06-05 04:35:00|7263.4|7260.4|7261.7|7258.7|7265|7262|7261.7|7258.7|0
1685940000000|2023-06-05 04:40:00|7263.3|7260.3|7263.3|7260.3|7263.3|7260.3|7263.3|7260.3|0
1685940600000|2023-06-05 04:50:00|7264.1|7261.1|7263.3|7260.3|7264.9|7261.9|7263.3|7260.3|0
1685940900000|2023-06-05 04:55:00|7262.5|7259.5|7261.7|7258.7|7263.4|7260.4|7261.7|7258.7|0
1685941200000|2023-06-05 05:00:00|7261.8|7258.8|7261.8|7258.8|7263.4|7260.4|7261.7|7258.7|0
1685941500000|2023-06-05 05:05:00|7262.6|7259.6|7263.4|7260.4|7263.4|7260.4|7262.6|7259.6|0
1685941800000|2023-06-05 05:10:00|7261.8|7258.8|7263.4|7260.4|7263.5|7260.5|7261.8|7258.8|0
1685942400000|2023-06-05 05:20:00|7261.8|7258.8|7260.1|7257.1|7261.8|7258.8|7258.5|7255.5|0
1685942700000|2023-06-05 05:25:00|7258.5|7255.5|7260.1|7257.1|7260.2|7257.2|7258.5|7255.5|0
1685943000000|2023-06-05 05:30:00|7260.2|7257.2|7261.8|7258.8|7261.8|7258.8|7260.1|7257.1|0
1685943300000|2023-06-05 05:35:00|7261.9|7258.9|7265.8|7262.8|7265.9|7262.9|7261.9|7258.9|0
1685943600000|2023-06-05 05:40:00|7264.2|7261.2|7264.3|7261.3|7267.6|7264.6|7264.2|7261.2|0
1685943900000|2023-06-05 05:45:00|7262.7|7259.7|7266|7263|7266|7263|7262.7|7259.7|0
1685944200000|2023-06-05 05:50:00|7264.4|7261.4|7264.4|7261.4|7266|7263|7264.4|7261.4|0
1685944500000|2023-06-05 05:55:00|7262.7|7259.7|7262.7|7259.7|7264.4|7261.4|7262.7|7259.7|0
1685944800000|2023-06-05 06:00:00|7262.8|7259.8|7266.7|7264.7|7267.7|7265.7|7261.6|7257.6|283
1685945100000|2023-06-05 06:05:00|7267.7|7265.7|7271.2|7269.2|7273.7|7271.7|7267.2|7265.2|218
1685945400000|2023-06-05 06:10:00|7270.9|7268.9|7272.2|7270.2|7273.9|7271.9|7270.7|7268.7|102
1685945700000|2023-06-05 06:15:00|7272.4|7270.4|7271.9|7269.9|7273.4|7271.4|7271.2|7269.2|62
1685946000000|2023-06-05 06:20:00|7271.7|7269.7|7274.7|7272.7|7277.4|7275.4|7271.7|7269.7|119
1685946300000|2023-06-05 06:25:00|7274.9|7272.9|7274.2|7272.2|7275.9|7273.9|7273.7|7271.7|28
1685946600000|2023-06-05 06:30:00|7273.9|7271.9|7272.9|7270.9|7273.9|7271.9|7272.2|7270.2|48
1685946900000|2023-06-05 06:35:00|7272.7|7270.7|7272.2|7270.2|7272.9|7270.9|7270.7|7268.7|72
1685947200000|2023-06-05 06:40:00|7271.9|7269.9|7273.9|7271.9|7273.9|7271.9|7271.2|7269.2|38
1685947500000|2023-06-05 06:45:00|7273.7|7271.7|7271.2|7269.2|7273.9|7271.9|7270.9|7268.9|36
1685947800000|2023-06-05 06:50:00|7270.9|7268.9|7274.7|7272.7|7274.9|7272.9|7270.9|7268.9|56
1685948100000|2023-06-05 06:55:00|7274.9|7272.9|7285.4|7283.4|7285.7|7283.7|7274.4|7272.4|402
1685948400000|2023-06-05 07:00:00|7284.9|7283.9|7260.7|7259.7|7295.4|7294.4|7260.7|7259.7|2711
1685948700000|2023-06-05 07:05:00|7261.2|7260.2|7260.9|7259.9|7265.9|7264.9|7253.7|7252.7|1346
1685949000000|2023-06-05 07:10:00|7261.2|7260.2|7260.9|7259.9|7265.7|7264.7|7258.7|7257.7|826
1685949300000|2023-06-05 07:15:00|7261.2|7260.2|7273.9|7272.9|7274.7|7273.7|7258.7|7257.7|674
1685949600000|2023-06-05 07:20:00|7273.7|7272.7|7263.9|7262.9|7274.4|7273.4|7260.7|7259.7|565
1685949900000|2023-06-05 07:25:00|7264.2|7263.2|7271.9|7270.9|7273.9|7272.9|7263.7|7262.7|569
1685950200000|2023-06-05 07:30:00|7271.7|7270.7|7277.9|7276.9|7279.7|7278.7|7269.7|7268.7|604
1685950500000|2023-06-05 07:35:00|7277.7|7276.7|7271.9|7270.9|7279.4|7278.4|7271.4|7270.4|379
1685950800000|2023-06-05 07:40:00|7272.8|7271.8|7267.3|7266.3|7275.6|7274.6|7262.1|7261.1|367
1685951100000|2023-06-05 07:45:00|7267.1|7266.1|7269.1|7268.1|7271.3|7270.3|7266.1|7265.1|351
1685951400000|2023-06-05 07:50:00|7269.3|7268.3|7265.1|7264.1|7269.8|7268.8|7262.1|7261.1|351
1685951700000|2023-06-05 07:55:00|7264.8|7263.8|7266.1|7265.1|7268.3|7267.3|7263.8|7262.8|264
1685952000000|2023-06-05 08:00:00|7266.6|7265.6|7274.6|7273.6|7275.6|7274.6|7266.1|7265.1|432
1685952300000|2023-06-05 08:05:00|7274.3|7273.3|7271.8|7270.8|7275.8|7274.8|7269.8|7268.8|276
1685952600000|2023-06-05 08:10:00|7271.6|7270.6|7263.3|7262.3|7272.1|7271.1|7262.6|7261.6|388
1685952900000|2023-06-05 08:15:00|7263.1|7262.1|7269.3|7268.3|7270.1|7269.1|7262.1|7261.1|585
1685953200000|2023-06-05 08:20:00|7269.1|7268.1|7270.8|7269.8|7274.8|7273.8|7265.1|7264.1|485
1685953500000|2023-06-05 08:25:00|7271.1|7270.1|7265.8|7264.8|7271.6|7270.6|7265.6|7264.6|475
1685953800000|2023-06-05 08:30:00|7266.1|7265.1|7271.6|7270.6|7273.8|7272.8|7265.1|7264.1|528
1685954100000|2023-06-05 08:35:00|7271.3|7270.3|7269.8|7268.8|7271.8|7270.8|7267.6|7266.6|281
1685954400000|2023-06-05 08:40:00|7269.6|7268.6|7270.3|7269.3|7271.3|7270.3|7267.3|7266.3|229
1685954700000|2023-06-05 08:45:00|7270.1|7269.1|7268.1|7267.1|7271.1|7270.1|7266.6|7265.6|243
1685955000000|2023-06-05 08:50:00|7268.3|7267.3|7266.6|7265.6|7270.3|7269.3|7265.6|7264.6|188
1685955300000|2023-06-05 08:55:00|7266.3|7265.3|7267.1|7266.1|7269.6|7268.6|7266.1|7265.1|224
1685955600000|2023-06-05 09:00:00|7267.6|7266.6|7264.1|7263.1|7268.8|7267.8|7264.1|7263.1|243
1685955900000|2023-06-05 09:05:00|7264.6|7263.6|7264.1|7263.1|7266.6|7265.6|7261.1|7260.1|269
1685956200000|2023-06-05 09:10:00|7263.8|7262.8|7262.3|7261.3|7264.1|7263.1|7261.6|7260.6|235
1685956500000|2023-06-05 09:15:00|7262.6|7261.6|7259.3|7258.3|7262.6|7261.6|7258.6|7257.6|309
1685956800000|2023-06-05 09:20:00|7259.6|7258.6|7260.6|7259.6|7262.6|7261.6|7259.1|7258.1|233
1685957100000|2023-06-05 09:25:00|7260.3|7259.3|7259.6|7258.6|7260.6|7259.6|7256.3|7255.3|241
1685957400000|2023-06-05 09:30:00|7259.3|7258.3|7261.6|7260.6|7262.6|7261.6|7258.8|7257.8|133
1685957700000|2023-06-05 09:35:00|7262.1|7261.1|7259.1|7258.1|7262.1|7261.1|7258.8|7257.8|182
1685958000000|2023-06-05 09:40:00|7258.8|7257.8|7259.6|7258.6|7260.6|7259.6|7258.1|7257.1|196
1685958300000|2023-06-05 09:45:00|7260.1|7259.1|7264.6|7263.6|7265.6|7264.6|7259.8|7258.8|202
1685958600000|2023-06-05 09:50:00|7264.8|7263.8|7261.6|7260.6|7265.1|7264.1|7261.6|7260.6|185
1685958900000|2023-06-05 09:55:00|7261.3|7260.3|7257.1|7256.1|7261.3|7260.3|7256.6|7255.6|261
1685959200000|2023-06-05 10:00:00|7257.3|7256.3|7261.8|7260.8|7262.1|7261.1|7256.6|7255.6|201
1685959500000|2023-06-05 10:05:00|7262.1|7261.1|7261.6|7260.6|7264.3|7263.3|7260.3|7259.3|119
1685959800000|2023-06-05 10:10:00|7261.8|7260.8|7258.6|7257.6|7263.3|7262.3|7257.8|7256.8|169
1685960100000|2023-06-05 10:15:00|7258.8|7257.8|7258.3|7257.3|7260.6|7259.6|7257.6|7256.6|155
1685960400000|2023-06-05 10:20:00|7258.1|7257.1|7260.1|7259.1|7260.3|7259.3|7257.1|7256.1|121
1685960700000|2023-06-05 10:25:00|7260.3|7259.3|7262.1|7261.1|7263.6|7262.6|7260.1|7259.1|167
1685961000000|2023-06-05 10:30:00|7262.3|7261.3|7261.6|7260.6|7263.6|7262.6|7259.6|7258.6|96
1685961300000|2023-06-05 10:35:00|7261.3|7260.3|7261.6|7260.6|7262.1|7261.1|7259.6|7258.6|91
1685961600000|2023-06-05 10:40:00|7261.3|7260.3|7262.1|7261.1|7262.8|7261.8|7259.3|7258.3|80
1685961900000|2023-06-05 10:45:00|7261.8|7260.8|7263.1|7262.1|7265.3|7264.3|7261.3|7260.3|135
1685962200000|2023-06-05 10:50:00|7263.3|7262.3|7264.8|7263.8|7266.1|7265.1|7263.1|7262.1|136
1685962500000|2023-06-05 10:55:00|7265.1|7264.1|7266.1|7265.1|7266.6|7265.6|7264.1|7263.1|104
1685962800000|2023-06-05 11:00:00|7266.6|7265.6|7265.6|7264.6|7267.1|7266.1|7263.8|7262.8|139
1685963100000|2023-06-05 11:05:00|7265.3|7264.3|7264.6|7263.6|7267.8|7266.8|7263.8|7262.8|129
1685963400000|2023-06-05 11:10:00|7264.3|7263.3|7264.6|7263.6|7265.8|7264.8|7263.6|7262.6|798
1685963700000|2023-06-05 11:15:00|7264.3|7263.3|7266.1|7265.1|7266.1|7265.1|7264.1|7263.1|515
1685964000000|2023-06-05 11:20:00|7265.8|7264.8|7263.6|7262.6|7267.1|7266.1|7263.3|7262.3|89
1685964300000|2023-06-05 11:25:00|7263.3|7262.3|7262.6|7261.6|7265.3|7264.3|7260.8|7259.8|113
1685964600000|2023-06-05 11:30:00|7262.3|7261.3|7261.1|7260.1|7263.8|7262.8|7260.6|7259.6|103
1685964900000|2023-06-05 11:35:00|7260.8|7259.8|7259.8|7258.8|7262.1|7261.1|7259.8|7258.8|114
1685965200000|2023-06-05 11:40:00|7260.5|7259.5|7259.3|7258.3|7260.5|7259.5|7258.3|7257.3|176
1685965500000|2023-06-05 11:45:00|7260|7259|7263.5|7262.5|7264|7263|7259.8|7258.8|158
1685965800000|2023-06-05 11:50:00|7263.3|7262.3|7262.3|7261.3|7263.8|7262.8|7262|7261|205
1685966100000|2023-06-05 11:55:00|7262|7261|7261.3|7260.3|7262.5|7261.5|7261.3|7260.3|92
1685966400000|2023-06-05 12:00:00|7261.5|7260.5|7261.8|7260.8|7261.8|7260.8|7258.8|7257.8|200
1685966700000|2023-06-05 12:05:00|7261.5|7260.5|7264.8|7263.8|7266.3|7265.3|7261.3|7260.3|197
1685967000000|2023-06-05 12:10:00|7265|7264|7262.5|7261.5|7266|7265|7262.3|7261.3|151
1685967300000|2023-06-05 12:15:00|7262.8|7261.8|7262.8|7261.8|7263.8|7262.8|7261.8|7260.8|88
1685967600000|2023-06-05 12:20:00|7262.5|7261.5|7263.3|7262.3|7265|7264|7261.5|7260.5|1207
1685967900000|2023-06-05 12:25:00|7263.8|7262.8|7263.3|7262.3|7263.8|7262.8|7260.8|7259.8|139
1685968200000|2023-06-05 12:30:00|7263|7262|7262.3|7261.3|7263.3|7262.3|7261.3|7260.3|163
1685968500000|2023-06-05 12:35:00|7261.8|7260.8|7260|7259|7262.3|7261.3|7259.8|7258.8|165
1685968800000|2023-06-05 12:40:00|7259.8|7258.8|7262.3|7261.3|7262.3|7261.3|7259.8|7258.8|119
1685969100000|2023-06-05 12:45:00|7261.8|7260.8|7262.3|7261.3|7262.8|7261.8|7259.8|7258.8|135
1685969400000|2023-06-05 12:50:00|7262.8|7261.8|7261.3|7260.3|7263|7262|7259.3|7258.3|193
1685969700000|2023-06-05 12:55:00|7261|7260|7259.3|7258.3|7261.3|7260.3|7259|7258|120
1685970000000|2023-06-05 13:00:00|7259.5|7258.5|7259.8|7258.8|7263.3|7262.3|7259.3|7258.3|266
1685970300000|2023-06-05 13:05:00|7259.3|7258.3|7257.3|7256.3|7259.3|7258.3|7256.8|7255.8|299
1685970600000|2023-06-05 13:10:00|7257.8|7256.8|7254.8|7253.8|7258.3|7257.3|7254.8|7253.8|192
1685970900000|2023-06-05 13:15:00|7254.5|7253.5|7255.3|7254.3|7256|7255|7252.3|7251.3|356
1685971200000|2023-06-05 13:20:00|7255|7254|7254|7253|7255.3|7254.3|7252.3|7251.3|212
1685971500000|2023-06-05 13:25:00|7253.8|7252.8|7253|7252|7255.8|7254.8|7251.8|7250.8|293
1685971800000|2023-06-05 13:30:00|7253.3|7252.3|7252.8|7251.8|7254.3|7253.3|7251.3|7250.3|485
1685972100000|2023-06-05 13:35:00|7252.5|7251.5|7254|7253|7255.8|7254.8|7252.3|7251.3|435
1685972400000|2023-06-05 13:40:00|7253.8|7252.8|7250|7249|7253.8|7252.8|7249.8|7248.8|400
1685972700000|2023-06-05 13:45:00|7250.3|7249.3|7246.5|7245.5|7251.5|7250.5|7245.3|7244.3|369
1685973000000|2023-06-05 13:50:00|7246.3|7245.3|7240|7239|7246.8|7245.8|7239.8|7238.8|420
1685973300000|2023-06-05 13:55:00|7240.3|7239.3|7229|7228|7240.3|7239.3|7228.8|7227.8|496
1685973600000|2023-06-05 14:00:00|7233|7232|7221.8|7220.8|7237|7236|7221.3|7220.3|913
1685973900000|2023-06-05 14:05:00|7221.5|7220.5|7212.3|7211.3|7221.8|7220.8|7210.8|7209.8|801
1685974200000|2023-06-05 14:10:00|7212.5|7211.5|7200.5|7199.5|7212.7|7211.7|7194.2|7193.2|1204
1685974500000|2023-06-05 14:15:00|7200.2|7199.2|7201.5|7200.5|7203.7|7202.7|7194|7193|822
1685974800000|2023-06-05 14:20:00|7201.2|7200.2|7203.5|7202.5|7207|7206|7194.5|7193.5|805
1685975100000|2023-06-05 14:25:00|7203.2|7202.2|7195.5|7194.5|7205|7204|7195.5|7194.5|701
1685975400000|2023-06-05 14:30:00|7195.7|7194.7|7206|7205|7208|7207|7193|7192|682
1685975700000|2023-06-05 14:35:00|7205.7|7204.7|7203.7|7202.7|7208|7207|7201.5|7200.5|559
1685976000000|2023-06-05 14:40:00|7204|7203|7206.2|7205.2|7206.5|7205.5|7202|7201|479
1685976300000|2023-06-05 14:45:00|7206.5|7205.5|7209.5|7208.5|7211|7210|7206|7205|462
1685976600000|2023-06-05 14:50:00|7209.2|7208.2|7208|7207|7209.5|7208.5|7206|7205|540
1685976900000|2023-06-05 14:55:00|7208.2|7207.2|7202.5|7201.5|7209.5|7208.5|7199.5|7198.5|547
1685977200000|2023-06-05 15:00:00|7202.2|7201.2|7201|7200|7205.5|7204.5|7200.2|7199.2|633
1685977500000|2023-06-05 15:05:00|7201.2|7200.2|7201.5|7200.5|7201.5|7200.5|7196.7|7195.7|527
1685977800000|2023-06-05 15:10:00|7201.2|7200.2|7200.2|7199.2|7204|7203|7198|7197|539
1685978100000|2023-06-05 15:15:00|7200|7199|7198|7197|7202.5|7201.5|7197|7196|596
1685978400000|2023-06-05 15:20:00|7198.5|7197.5|7198|7197|7199|7198|7195|7194|691
1685978700000|2023-06-05 15:25:00|7197.7|7196.7|7199|7198|7199.5|7198.5|7194.2|7193.2|842
1685979000000|2023-06-05 15:30:00|7198|7196|7200|7198|7203|7201|7196|7194|2449
1685979300000|2023-06-05 15:35:00|7200.2|7198.2|7198|7196|7201|7199|7192|7190|1636
1685979600000|2023-06-05 15:40:00|7198.2|7196.2|7197.7|7195.7|7198.5|7196.5|7194|7192|357
1685979900000|2023-06-05 15:45:00|7198|7196|7199.5|7197.5|7199.5|7197.5|7196.7|7194.7|110
1685980200000|2023-06-05 15:50:00|7199.2|7197.2|7199.7|7197.7|7203|7201|7199|7197|243
1685980500000|2023-06-05 15:55:00|7200|7198|7199|7197|7202.5|7200.5|7197|7195|184
1685980800000|2023-06-05 16:00:00|7199.5|7197.5|7196.5|7194.5|7201|7199|7196.2|7194.2|164
1685981100000|2023-06-05 16:05:00|7196.7|7194.7|7202|7200|7202|7200|7196.5|7194.5|148
1685981400000|2023-06-05 16:10:00|7202.2|7200.2|7207|7205|7207.5|7205.5|7200.7|7198.7|127
1685981700000|2023-06-05 16:15:00|7206.7|7204.7|7207|7205|7207.7|7205.7|7205.5|7203.5|77
1685982000000|2023-06-05 16:20:00|7207.2|7205.2|7205.7|7203.7|7207.5|7205.5|7203.5|7201.5|99
1685982300000|2023-06-05 16:25:00|7206|7204|7207.2|7205.2|7207.5|7205.5|7203.5|7201.5|94
1685982600000|2023-06-05 16:30:00|7207.5|7205.5|7207|7205|7208.5|7206.5|7206.7|7204.7|104
1685982900000|2023-06-05 16:35:00|7206.7|7204.7|7207|7205|7207.7|7205.7|7205.2|7203.2|74
1685983200000|2023-06-05 16:40:00|7206.7|7204.7|7208.5|7206.5|7209|7207|7206|7204|31
1685983500000|2023-06-05 16:45:00|7208.7|7206.7|7208.5|7206.5|7209.5|7207.5|7207.7|7205.7|23
1685983800000|2023-06-05 16:50:00|7208.7|7206.7|7209|7207|7211|7209|7208.2|7206.2|76
1685984100000|2023-06-05 16:55:00|7208.7|7206.7|7209.5|7207.5|7210.5|7208.5|7206.5|7204.5|122
1685984400000|2023-06-05 17:00:00|7209.2|7207.2|7206.7|7204.7|7209.5|7207.5|7206|7204|38
1685984700000|2023-06-05 17:05:00|7207|7205|7208|7206|7208.7|7206.7|7206.5|7204.5|25
1685985000000|2023-06-05 17:10:00|7208.2|7206.2|7206.5|7204.5|7209|7207|7205.5|7203.5|83
1685985300000|2023-06-05 17:15:00|7206.7|7204.7|7204.7|7202.7|7206.7|7204.7|7203.7|7201.7|84
1685985600000|2023-06-05 17:20:00|7205|7203|7203.2|7201.2|7205.2|7203.2|7202|7200|81
1685985900000|2023-06-05 17:25:00|7203|7201|7197.5|7195.5|7203.2|7201.2|7196.2|7194.2|105
1685986200000|2023-06-05 17:30:00|7197.7|7195.7|7196|7194|7197.7|7195.7|7193.7|7191.7|88
1685986500000|2023-06-05 17:35:00|7195.7|7193.7|7193|7191|7195.7|7193.7|7189.7|7187.7|64
1685986800000|2023-06-05 17:40:00|7192.7|7190.7|7193.2|7191.2|7195.5|7193.5|7192|7190|43
1685987100000|2023-06-05 17:45:00|7193|7191|7196|7194|7196.5|7194.5|7192.7|7190.7|31
1685987400000|2023-06-05 17:50:00|7195.7|7193.7|7194.2|7192.2|7196.2|7194.2|7194|7192|36
1685987700000|2023-06-05 17:55:00|7194.5|7192.5|7196.7|7194.7|7197.5|7195.5|7192.5|7190.5|96
1685988000000|2023-06-05 18:00:00|7197|7195|7196.7|7194.7|7197.5|7195.5|7195.5|7193.5|19
1685988300000|2023-06-05 18:05:00|7196.5|7194.5|7194|7192|7196.5|7194.5|7191.5|7189.5|119
1685988600000|2023-06-05 18:10:00|7194.2|7192.2|7193.2|7191.2|7195.7|7193.7|7191.5|7189.5|54
1685988900000|2023-06-05 18:15:00|7193|7191|7196.5|7194.5|7196.5|7194.5|7192.5|7190.5|15
1685989200000|2023-06-05 18:20:00|7196.2|7194.2|7197.2|7195.2|7199|7197|7195.5|7193.5|58
1685989500000|2023-06-05 18:25:00|7197|7195|7196.2|7194.2|7197.2|7195.2|7193|7191|113
1685989800000|2023-06-05 18:30:00|7196.5|7194.5|7181.7|7179.7|7197|7195|7179.7|7177.7|404
1685990100000|2023-06-05 18:35:00|7181.5|7179.5|7182|7180|7187|7185|7180.5|7178.5|196
1685990400000|2023-06-05 18:40:00|7182.2|7180.2|7185.2|7183.2|7187.2|7185.2|7181.7|7179.7|62
1685990700000|2023-06-05 18:45:00|7185|7183|7182|7180|7186|7184|7181|7179|62
1685991000000|2023-06-05 18:50:00|7181.7|7179.7|7190|7188|7190.5|7188.5|7179|7177|112
1685991300000|2023-06-05 18:55:00|7189.7|7187.7|7192.2|7190.2|7193.7|7191.7|7189.5|7187.5|64
1685991600000|2023-06-05 19:00:00|7192|7190|7185.2|7183.2|7193.2|7191.2|7184|7182|151
1685991900000|2023-06-05 19:05:00|7185|7183|7183.7|7181.7|7188.5|7186.5|7182.5|7180.5|100
1685992200000|2023-06-05 19:10:00|7184|7182|7190.2|7188.2|7191.2|7189.2|7183|7181|32
1685992500000|2023-06-05 19:15:00|7190|7188|7187.2|7185.2|7190.2|7188.2|7186.5|7184.5|99
1685992800000|2023-06-05 19:20:00|7187.5|7185.5|7188.7|7186.7|7189.7|7187.7|7186.7|7184.7|41
1685993100000|2023-06-05 19:25:00|7189|7187|7186.7|7184.7|7189|7187|7185|7183|34
1685993400000|2023-06-05 19:30:00|7186.5|7184.5|7187|7185|7188.5|7186.5|7186|7184|82
1685993700000|2023-06-05 19:35:00|7186.7|7184.7|7189|7187|7189.7|7187.7|7185.5|7183.5|71
1685994000000|2023-06-05 19:40:00|7189.2|7187.2|7191.5|7189.5|7193|7191|7189.2|7187.2|90
1685994300000|2023-06-05 19:45:00|7191.7|7189.7|7193.5|7191.5|7193.5|7191.5|7189|7187|155
1685994600000|2023-06-05 19:50:00|7193.2|7191.2|7190.5|7188.5|7194.5|7192.5|7190|7188|220
1685994900000|2023-06-05 19:55:00|7190.2|7188.2|7190|7188|7191.2|7189.2|7188.5|7186.5|253
1685995200000|2023-06-05 20:00:00|7191.1|7187.1|7189.5|7185.5|7192|7188|7188.2|7184.2|0
1685995500000|2023-06-05 20:05:00|7189|7185|7189.8|7185.8|7189.8|7185.8|7188.1|7184.1|0
1685995800000|2023-06-05 20:10:00|7189.6|7185.6|7190.8|7186.8|7190.8|7186.8|7188.9|7184.9|0
1685996100000|2023-06-05 20:15:00|7191.3|7187.3|7191.8|7187.8|7192.1|7188.1|7190.8|7186.8|0
1685996400000|2023-06-05 20:20:00|7192|7188|7190.7|7186.7|7193.2|7189.2|7189.6|7185.6|0
1685996700000|2023-06-05 20:25:00|7190.8|7186.8|7191|7187|7191.5|7187.5|7190|7186|0
1685997000000|2023-06-05 20:30:00|7191.5|7187.5|7191.5|7187.5|7191.5|7187.5|7190.7|7186.7|0
1685997300000|2023-06-05 20:35:00|7191.3|7187.3|7192.3|7188.3|7192.3|7188.3|7191|7187|0
1685997600000|2023-06-05 20:40:00|7192|7188|7193.2|7189.2|7193.2|7189.2|7191.5|7187.5|0
1685997900000|2023-06-05 20:45:00|7193|7189|7193.7|7189.7|7194.1|7190.1|7192.9|7188.9|0
1685998200000|2023-06-05 20:50:00|7193.2|7189.2|7193.1|7189.1|7193.5|7189.5|7191.3|7187.3|0
1685998500000|2023-06-05 20:55:00|7192.8|7188.8|7188.8|7184.8|7193.5|7189.5|7188.3|7184.3|0
1685998800000|2023-06-05 21:00:00|7188.5|7184.5|7190|7186|7190|7186|7188.5|7184.5|0
1685999100000|2023-06-05 21:05:00|7190.2|7186.2|7190.1|7186.1|7190.6|7186.6|7189.6|7185.6|0
1685999400000|2023-06-05 21:10:00|7189.8|7185.8|7190.3|7186.3|7190.8|7186.8|7189.8|7185.8|0
1685999700000|2023-06-05 21:15:00|7190.2|7186.2|7190.5|7186.5|7191|7187|7190.2|7186.2|0
1686000000000|2023-06-05 21:20:00|7190.8|7186.8|7190.7|7186.7|7191.7|7187.7|7190.5|7186.5|0
1686000300000|2023-06-05 21:25:00|7190.5|7186.5|7190.4|7186.4|7190.5|7186.5|7190.4|7186.4|0
1686000600000|2023-06-05 21:30:00|7190.5|7186.5|7190.5|7186.5|7190.5|7186.5|7190.5|7186.5|0
1686000900000|2023-06-05 21:35:00|7190.4|7186.4|7190.5|7186.5|7190.9|7186.9|7190.4|7186.4|0
1686001500000|2023-06-05 21:45:00|7191.1|7187.1|7191|7187|7191.2|7187.2|7191|7187|0
1686001800000|2023-06-05 21:50:00|7190.8|7186.8|7191.2|7187.2|7191.2|7187.2|7190.8|7186.8|0
1686002100000|2023-06-05 21:55:00|7191|7187|7190.5|7186.5|7191|7187|7190.5|7186.5|0
1686002400000|2023-06-05 22:00:00|7190.4|7186.4|7188.4|7184.4|7190.4|7186.4|7185.8|7181.8|0
1686002700000|2023-06-05 22:05:00|7188.5|7184.5|7187|7183|7188.5|7184.5|7186.2|7182.2|0
1686003000000|2023-06-05 22:10:00|7187.5|7183.5|7185|7181|7189.2|7185.2|7184.8|7180.8|0
1686003300000|2023-06-05 22:15:00|7185.3|7181.3|7184|7180|7185.5|7181.5|7183.3|7179.3|0
1686003600000|2023-06-05 22:20:00|7183.8|7179.8|7185|7181|7185.6|7181.6|7183.1|7179.1|0
1686003900000|2023-06-05 22:25:00|7184.8|7180.8|7185|7181|7185.5|7181.5|7184.8|7180.8|0
1686004200000|2023-06-05 22:30:00|7185.5|7181.5|7182.5|7178.5|7185.5|7181.5|7182.1|7178.1|0
1686004500000|2023-06-05 22:35:00|7183|7179|7183.3|7179.3|7183.8|7179.8|7183|7179|0
1686004800000|2023-06-05 22:40:00|7183.6|7179.6|7183|7179|7183.8|7179.8|7181.3|7177.3|0
1686005100000|2023-06-05 22:45:00|7183.2|7179.2|7182.5|7178.5|7183.4|7179.4|7182.2|7178.2|0
1686005400000|2023-06-05 22:50:00|7182.8|7178.8|7183.9|7179.9|7184.7|7180.7|7182.8|7178.8|0
1686005700000|2023-06-05 22:55:00|7183.8|7179.8|7181.7|7177.7|7183.9|7179.9|7181.7|7177.7|0
1686006000000|2023-06-05 23:00:00|7182.2|7178.2|7183.4|7179.4|7183.4|7179.4|7181.7|7177.7|0
1686006300000|2023-06-05 23:05:00|7183.9|7179.9|7184.7|7180.7|7184.7|7180.7|7183.9|7179.9|0
1686006600000|2023-06-05 23:10:00|7184.9|7180.9|7183.9|7179.9|7184.9|7180.9|7183.4|7179.4|0
1686006900000|2023-06-05 23:15:00|7183.7|7179.7|7183.7|7180.7|7185|7182|7182.9|7179.4|0
1686007200000|2023-06-05 23:20:00|7184.2|7181.2|7184|7181|7185.4|7182.4|7183.7|7180.7|0
1686007500000|2023-06-05 23:25:00|7183.7|7180.7|7183.7|7180.7|7184.5|7181.5|7183.4|7180.4|0
1686007800000|2023-06-05 23:30:00|7184.2|7181.2|7184.5|7181.5|7184.5|7181.5|7183.7|7180.7|0
1686008100000|2023-06-05 23:35:00|7184.9|7181.9|7183.4|7180.4|7185|7182|7183.4|7180.4|0
1686008400000|2023-06-05 23:40:00|7183.3|7180.3|7179.5|7176.5|7183.3|7180.3|7179.5|7176.5|0
1686008700000|2023-06-05 23:45:00|7180|7177|7179.2|7176.2|7180.4|7177.4|7178.7|7175.7|0
1686009000000|2023-06-05 23:50:00|7179.4|7176.4|7179.5|7176.5|7180|7177|7178.7|7175.7|0
1686009300000|2023-06-05 23:55:00|7179.9|7176.9|7181.7|7178.7|7181.7|7178.7|7179.5|7176.5|0
1686009600000|2023-06-06 00:00:00|7182|7179|7182|7179|7183.4|7180.4|7181.2|7178.2|0
1686009900000|2023-06-06 00:05:00|7181.7|7178.7|7181|7178|7182.5|7179.5|7180.3|7177.3|0
1686010200000|2023-06-06 00:10:00|7180.8|7177.8|7180.3|7177.3|7181.6|7178.6|7180.1|7177.1|0
1686010500000|2023-06-06 00:15:00|7180.8|7177.8|7178.4|7175.4|7184.9|7181.9|7176.7|7173.7|0
1686010800000|2023-06-06 00:20:00|7180|7177|7178.4|7175.4|7180|7177|7177.6|7174.6|0
1686011100000|2023-06-06 00:25:00|7178.3|7175.3|7180|7177|7180.1|7177.1|7178.3|7175.3|0
1686011400000|2023-06-06 00:30:00|7180.1|7177.1|7181.7|7178.7|7185|7182|7180|7177|0
1686011700000|2023-06-06 00:35:00|7183.3|7180.3|7183.3|7180.3|7183.3|7180.3|7183.3|7180.3|0
1686012000000|2023-06-06 00:40:00|7183.4|7180.4|7185.1|7182.1|7185.1|7182.1|7183.3|7180.3|0
1686012300000|2023-06-06 00:45:00|7185|7182|7185.1|7182.1|7185.1|7182.1|7183.4|7180.4|0
1686012600000|2023-06-06 00:50:00|7185|7182|7186.7|7183.7|7188.3|7185.3|7185|7182|0
1686012900000|2023-06-06 00:55:00|7186.6|7183.6|7186.6|7183.6|7186.7|7183.7|7186.6|7183.6|0
1686013200000|2023-06-06 01:00:00|7188.2|7185.2|7189.9|7186.9|7189.9|7186.9|7188.2|7185.2|0
1686013500000|2023-06-06 01:05:00|7191.5|7188.5|7191.5|7188.5|7191.5|7188.5|7191.5|7188.5|0
1686013800000|2023-06-06 01:10:00|7191.6|7188.6|7193.3|7190.3|7193.3|7190.3|7191.5|7188.5|0
1686014100000|2023-06-06 01:15:00|7194.9|7191.9|7193.3|7190.3|7195|7192|7193.3|7190.3|0
1686014400000|2023-06-06 01:20:00|7191.6|7188.6|7193.3|7190.3|7195|7192|7191.6|7188.6|0
1686014700000|2023-06-06 01:25:00|7194.9|7191.9|7194.9|7191.9|7194.9|7191.9|7193.3|7190.3|0
1686015000000|2023-06-06 01:30:00|7193.3|7190.3|7191.6|7188.6|7194.9|7191.9|7191.6|7188.6|0
1686015300000|2023-06-06 01:35:00|7193.2|7190.2|7193.2|7190.2|7193.2|7190.2|7191.6|7188.6|0
1686015600000|2023-06-06 01:40:00|7193.3|7190.3|7191.6|7188.6|7193.3|7190.3|7191.6|7188.6|0
1686015900000|2023-06-06 01:45:00|7192.4|7189.4|7191.5|7188.5|7193.2|7190.2|7191.5|7188.5|0
1686016200000|2023-06-06 01:50:00|7191.6|7188.6|7194.9|7191.9|7194.9|7191.9|7191.5|7188.5|0
1686016500000|2023-06-06 01:55:00|7194.8|7191.8|7196.6|7193.6|7196.6|7193.6|7194.8|7191.8|0
1686016800000|2023-06-06 02:00:00|7194.9|7191.9|7194.9|7191.9|7194.9|7191.9|7194.9|7191.9|0
1686017100000|2023-06-06 02:05:00|7196.5|7193.5|7198.1|7195.1|7198.2|7195.2|7196.5|7193.5|0
1686017400000|2023-06-06 02:10:00|7198.2|7195.2|7196.5|7193.5|7198.2|7195.2|7196.5|7193.5|0
1686017700000|2023-06-06 02:15:00|7196.6|7193.6|7196.6|7193.6|7196.6|7193.6|7196.5|7193.5|0
1686018000000|2023-06-06 02:20:00|7197.4|7194.4|7198.2|7195.2|7198.3|7195.3|7197.4|7194.4|0
1686018300000|2023-06-06 02:25:00|7198.3|7195.3|7200.2|7197.2|7200.2|7197.2|7198.3|7195.3|0
1686018600000|2023-06-06 02:30:00|7200.1|7197.1|7200.2|7197.2|7200.2|7197.2|7198.5|7195.5|0
1686018900000|2023-06-06 02:35:00|7198.5|7195.5|7196.9|7193.9|7200.2|7197.2|7196.9|7193.9|0
1686019200000|2023-06-06 02:40:00|7198.5|7195.5|7198.5|7195.5|7198.5|7195.5|7196.8|7193.8|0
1686019500000|2023-06-06 02:45:00|7196.9|7193.9|7196.9|7193.9|7196.9|7193.9|7196.9|7193.9|0
1686019800000|2023-06-06 02:50:00|7198.5|7195.5|7198.5|7195.5|7198.6|7195.6|7196.9|7193.9|0
1686020100000|2023-06-06 02:55:00|7196.9|7193.9|7196.9|7193.9|7196.9|7193.9|7196.8|7193.8|0
1686020400000|2023-06-06 03:00:00|7196.8|7193.8|7196.8|7193.8|7196.9|7193.9|7195.2|7192.2|0
1686021000000|2023-06-06 03:10:00|7198.5|7195.5|7196.8|7193.8|7198.5|7195.5|7196.8|7193.8|0
1686021600000|2023-06-06 03:20:00|7196.7|7193.7|7196.7|7193.7|7196.7|7193.7|7196.7|7193.7|0
1686021900000|2023-06-06 03:25:00|7196.8|7193.8|7198.4|7195.4|7198.4|7195.4|7196.8|7193.8|0
1686022200000|2023-06-06 03:30:00|7196.7|7193.7|7196.7|7193.7|7196.7|7193.7|7195.9|7192.9|0
1686022500000|2023-06-06 03:35:00|7195.1|7192.1|7191.6|7188.6|7195.1|7192.1|7191.6|7188.6|0
1686022800000|2023-06-06 03:40:00|7191.7|7188.7|7193.3|7190.3|7193.3|7190.3|7191.6|7188.6|0
1686023100000|2023-06-06 03:45:00|7194.9|7191.9|7195|7192|7195|7192|7194.9|7191.9|0
1686023400000|2023-06-06 03:50:00|7194.9|7191.9|7194.9|7191.9|7195|7192|7193.3|7190.3|0
1686023700000|2023-06-06 03:55:00|7193.3|7190.3|7195|7192|7196.6|7193.6|7193.3|7190.3|0
1686024000000|2023-06-06 04:00:00|7196.6|7193.6|7194.9|7191.9|7196.6|7193.6|7194.9|7191.9|0
1686024300000|2023-06-06 04:05:00|7195|7192|7195|7192|7196.6|7193.6|7195|7192|0
1686024600000|2023-06-06 04:10:00|7196.6|7193.6|7196.6|7193.6|7196.6|7193.6|7196.6|7193.6|0
1686024900000|2023-06-06 04:15:00|7195|7192|7195.1|7192.1|7196.6|7193.6|7195|7192|0
1686025200000|2023-06-06 04:20:00|7196.7|7193.7|7196.7|7193.7|7196.7|7193.7|7196.7|7193.7|0
1686025500000|2023-06-06 04:25:00|7198.4|7195.4|7198.4|7195.4|7198.4|7195.4|7196.7|7193.7|0
1686025800000|2023-06-06 04:30:00|7196.8|7193.8|7203.3|7200.3|7203.4|7200.4|7195.1|7192.1|0
1686026100000|2023-06-06 04:35:00|7203.4|7200.4|7201.6|7198.6|7203.4|7200.4|7200.8|7197.8|0
1686026400000|2023-06-06 04:40:00|7200.8|7197.8|7201.6|7198.6|7203.3|7200.3|7199.9|7196.9|0
1686026700000|2023-06-06 04:45:00|7200|7197|7201.6|7198.6|7201.6|7198.6|7200|7197|0
1686027000000|2023-06-06 04:50:00|7201.7|7198.7|7198.4|7195.4|7201.7|7198.7|7198.4|7195.4|0
1686027300000|2023-06-06 04:55:00|7196.8|7193.8|7195.1|7192.1|7196.8|7193.8|7195.1|7192.1|0
1686027600000|2023-06-06 05:00:00|7195.2|7192.2|7196.9|7193.9|7196.9|7193.9|7193.5|7190.5|0
1686027900000|2023-06-06 05:05:00|7197.7|7194.7|7197.7|7194.7|7198.5|7195.5|7196.9|7193.9|0
1686028200000|2023-06-06 05:10:00|7196.9|7193.9|7198.6|7195.6|7198.6|7195.6|7196.9|7193.9|0
1686028500000|2023-06-06 05:15:00|7198.5|7195.5|7200.2|7197.2|7200.2|7197.2|7196.9|7193.9|0
1686028800000|2023-06-06 05:20:00|7199.4|7196.4|7198.5|7195.5|7199.4|7196.4|7196.8|7193.8|0
1686029100000|2023-06-06 05:25:00|7197.7|7194.7|7196.7|7193.7|7197.7|7194.7|7196.6|7193.6|0
1686029400000|2023-06-06 05:30:00|7195.1|7192.1|7196.7|7193.7|7196.7|7193.7|7195|7192|0
1686029700000|2023-06-06 05:35:00|7195|7192|7195|7192|7195.1|7192.1|7191.8|7188.8|0
1686030000000|2023-06-06 05:40:00|7193.4|7190.4|7193|7190|7193.4|7190.4|7191.4|7188.4|0
1686030300000|2023-06-06 05:45:00|7191.4|7188.4|7190|7187|7193|7190|7189.2|7186.2|0
1686030600000|2023-06-06 05:50:00|7190.8|7187.8|7190.8|7187.8|7192.5|7189.5|7190.8|7187.8|0
1686030900000|2023-06-06 05:55:00|7190.9|7187.9|7185.9|7182.9|7190.9|7187.9|7185.9|7182.9|0
1686031200000|2023-06-06 06:00:00|7187.5|7184.5|7184.7|7182.7|7188|7184.5|7179.5|7177.5|318
1686031500000|2023-06-06 06:05:00|7184.5|7182.5|7185|7183|7187|7185|7182.2|7180.2|103
1686031800000|2023-06-06 06:10:00|7184.7|7182.7|7188|7186|7188|7186|7183.7|7181.7|64
1686032100000|2023-06-06 06:15:00|7187.7|7185.7|7187.2|7185.2|7187.7|7185.7|7185.5|7183.5|42
1686032400000|2023-06-06 06:20:00|7187.5|7185.5|7186.7|7184.7|7188.7|7186.7|7185|7183|61
1686032700000|2023-06-06 06:25:00|7187|7185|7188.7|7186.7|7190|7188|7186.5|7184.5|50
1686033000000|2023-06-06 06:30:00|7188.5|7186.5|7187.2|7185.2|7189.7|7187.7|7186|7184|99
1686033300000|2023-06-06 06:35:00|7187|7185|7186.2|7184.2|7188.7|7186.7|7186.2|7184.2|47
1686033600000|2023-06-06 06:40:00|7186|7184|7183.7|7181.7|7187.5|7185.5|7183.7|7181.7|99
1686033900000|2023-06-06 06:45:00|7183.5|7181.5|7176.2|7174.2|7183.7|7181.7|7176.2|7174.2|144
1686034200000|2023-06-06 06:50:00|7176|7174|7173.7|7171.7|7177.5|7175.5|7173.5|7171.5|107
1686034500000|2023-06-06 06:55:00|7173.5|7171.5|7174.5|7172.5|7177.2|7175.2|7167.5|7165.5|552
1686034800000|2023-06-06 07:00:00|7174|7173|7194|7193|7203|7202|7174|7173|2484
1686035100000|2023-06-06 07:05:00|7194.2|7193.2|7194|7193|7195.5|7194.5|7185.2|7184.2|1092
1686035400000|2023-06-06 07:10:00|7193.5|7192.5|7183.5|7182.5|7195.7|7194.7|7183.2|7182.2|743
1686035700000|2023-06-06 07:15:00|7183.7|7182.7|7179.5|7178.5|7191.5|7190.5|7179.5|7178.5|521
1686036000000|2023-06-06 07:20:00|7179.2|7178.2|7187.7|7186.7|7188.2|7187.2|7179|7178|535
1686036300000|2023-06-06 07:25:00|7188|7187|7197.5|7196.5|7203.5|7202.5|7185.2|7184.2|1367
1686036600000|2023-06-06 07:30:00|7197.2|7196.2|7206.2|7205.2|7207|7206|7195.7|7194.7|806
1686036900000|2023-06-06 07:35:00|7206|7205|7196.5|7195.5|7206.7|7205.7|7192|7191|679
1686037200000|2023-06-06 07:40:00|7196.4|7195.4|7196.1|7195.1|7199.9|7198.9|7193.9|7192.9|366
1686037500000|2023-06-06 07:45:00|7195.9|7194.9|7193.6|7192.6|7198.4|7197.4|7189.9|7188.9|406
1686037800000|2023-06-06 07:50:00|7194.4|7193.4|7202.6|7201.6|7204.4|7203.4|7193.9|7192.9|356
1686038100000|2023-06-06 07:55:00|7202.9|7201.9|7202.4|7201.4|7204.9|7203.9|7200.6|7199.6|292
1686038400000|2023-06-06 08:00:00|7202.6|7201.6|7207.1|7206.1|7211.1|7210.1|7199.4|7198.4|505
1686038700000|2023-06-06 08:05:00|7207.6|7206.6|7199.4|7198.4|7209.4|7208.4|7199.1|7198.1|466
1686039000000|2023-06-06 08:10:00|7199.6|7198.6|7199.1|7198.1|7201.1|7200.1|7189.9|7188.9|503
1686039300000|2023-06-06 08:15:00|7198.9|7197.9|7203.1|7202.1|7203.6|7202.6|7197.1|7196.1|203
1686039600000|2023-06-06 08:20:00|7202.9|7201.9|7198.1|7197.1|7206.4|7205.4|7197.9|7196.9|182
1686039900000|2023-06-06 08:25:00|7197.9|7196.9|7195.9|7194.9|7200.6|7199.6|7195.6|7194.6|164
1686040200000|2023-06-06 08:30:00|7196.1|7195.1|7193.9|7192.9|7196.9|7195.9|7191.4|7190.4|153
1686040500000|2023-06-06 08:35:00|7194.1|7193.1|7196.9|7195.9|7199.1|7198.1|7193.6|7192.6|122
1686040800000|2023-06-06 08:40:00|7196.6|7195.6|7192.4|7191.4|7198.4|7197.4|7191.9|7190.9|132
1686041100000|2023-06-06 08:45:00|7192.6|7191.6|7186.9|7185.9|7194.6|7193.6|7185.9|7184.9|195
1686041400000|2023-06-06 08:50:00|7187.1|7186.1|7184.6|7183.6|7188.1|7187.1|7183.4|7182.4|242
1686041700000|2023-06-06 08:55:00|7184.4|7183.4|7181.4|7180.4|7184.4|7183.4|7179.1|7178.1|212
1686042000000|2023-06-06 09:00:00|7181.9|7180.9|7185.9|7184.9|7188.1|7187.1|7180.4|7179.4|157
1686042300000|2023-06-06 09:05:00|7186.1|7185.1|7180.4|7179.4|7190.1|7189.1|7179.9|7178.9|252
1686042600000|2023-06-06 09:10:00|7180.1|7179.1|7180.9|7179.9|7183.1|7182.1|7178.9|7177.9|252
1686042900000|2023-06-06 09:15:00|7181.1|7180.1|7179.6|7178.6|7181.6|7180.6|7175.1|7174.1|304
1686043200000|2023-06-06 09:20:00|7179.4|7178.4|7185.4|7184.4|7185.4|7184.4|7179.4|7178.4|216
1686043500000|2023-06-06 09:25:00|7185.1|7184.1|7185.1|7184.1|7189.4|7188.4|7183.4|7182.4|357
1686043800000|2023-06-06 09:30:00|7185.4|7184.4|7187.6|7186.6|7188.9|7187.9|7183.4|7182.4|2293
1686044100000|2023-06-06 09:35:00|7187.4|7186.4|7185.9|7184.9|7188.6|7187.6|7184.9|7183.9|406
1686044400000|2023-06-06 09:40:00|7186.1|7185.1|7185.4|7184.4|7188.4|7187.4|7182.9|7181.9|281
1686044700000|2023-06-06 09:45:00|7185.6|7184.6|7184.1|7183.1|7188.1|7187.1|7183.4|7182.4|185
1686045000000|2023-06-06 09:50:00|7184.4|7183.4|7182.9|7181.9|7184.9|7183.9|7181.4|7180.4|126
1686045300000|2023-06-06 09:55:00|7182.6|7181.6|7183.4|7182.4|7184.9|7183.9|7181.6|7180.6|152
1686045600000|2023-06-06 10:00:00|7183.6|7182.6|7180.9|7179.9|7185.1|7184.1|7180.1|7179.1|169
1686045900000|2023-06-06 10:05:00|7180.4|7179.4|7183.4|7182.4|7183.4|7182.4|7179.9|7178.9|257
1686046200000|2023-06-06 10:10:00|7183.1|7182.1|7183.9|7182.9|7185.4|7184.4|7182.1|7181.1|188
1686046500000|2023-06-06 10:15:00|7183.6|7182.6|7181.4|7180.4|7183.9|7182.9|7180.4|7179.4|104
1686046800000|2023-06-06 10:20:00|7181.1|7180.1|7181.6|7180.6|7183.9|7182.9|7180.9|7179.9|127
1686047100000|2023-06-06 10:25:00|7181.4|7180.4|7180.9|7179.9|7184.4|7183.4|7180.4|7179.4|195
1686047400000|2023-06-06 10:30:00|7181.1|7180.1|7181.1|7180.1|7182.1|7181.1|7179.4|7178.4|218
1686047700000|2023-06-06 10:35:00|7181.4|7180.4|7184.4|7183.4|7185.9|7184.9|7181.1|7180.1|161
1686048000000|2023-06-06 10:40:00|7184.1|7183.1|7180.6|7179.6|7184.4|7183.4|7180.1|7179.1|235
1686048300000|2023-06-06 10:45:00|7180.4|7179.4|7178.1|7177.1|7181.9|7180.9|7177.9|7176.9|261
1686048600000|2023-06-06 10:50:00|7178.4|7177.4|7179.6|7178.6|7179.9|7178.9|7178.1|7177.1|100
1686048900000|2023-06-06 10:55:00|7179.4|7178.4|7182.1|7181.1|7183.4|7182.4|7179.4|7178.4|104
1686049200000|2023-06-06 11:00:00|7181.9|7180.9|7185.4|7184.4|7185.4|7184.4|7180.6|7179.6|193
1686049500000|2023-06-06 11:05:00|7185.1|7184.1|7184.4|7183.4|7185.6|7184.6|7181.4|7180.4|123
1686049800000|2023-06-06 11:10:00|7184.6|7183.6|7186.4|7185.4|7187.1|7186.1|7184.4|7183.4|62
1686050100000|2023-06-06 11:15:00|7186.1|7185.1|7188.1|7187.1|7188.4|7187.4|7185.1|7184.1|105
1686050400000|2023-06-06 11:20:00|7187.9|7186.9|7186.9|7185.9|7189.4|7188.4|7186.4|7185.4|101
1686050700000|2023-06-06 11:25:00|7187.1|7186.1|7189.1|7188.1|7190.9|7189.9|7186.4|7185.4|142
1686051000000|2023-06-06 11:30:00|7189.4|7188.4|7187.4|7186.4|7189.9|7188.9|7186.4|7185.4|178
1686051300000|2023-06-06 11:35:00|7187.6|7186.6|7186.9|7185.9|7189.4|7188.4|7186.6|7185.6|159
1686051600000|2023-06-06 11:40:00|7187.1|7186.1|7186.6|7185.6|7187.6|7186.6|7185.1|7184.1|232
1686051900000|2023-06-06 11:45:00|7186.8|7185.8|7187.6|7186.6|7187.8|7186.8|7185.3|7184.3|162
1686052200000|2023-06-06 11:50:00|7187.3|7186.3|7186.6|7185.6|7187.6|7186.6|7185.8|7184.8|65
1686052500000|2023-06-06 11:55:00|7186.3|7185.3|7185.6|7184.6|7187.1|7186.1|7185.6|7184.6|115
1686052800000|2023-06-06 12:00:00|7185.3|7184.3|7190.3|7189.3|7191.6|7190.6|7185.1|7184.1|166
1686053100000|2023-06-06 12:05:00|7190.1|7189.1|7188.8|7187.8|7191.1|7190.1|7188.1|7187.1|123
1686053400000|2023-06-06 12:10:00|7188.6|7187.6|7191.8|7190.8|7192.1|7191.1|7187.6|7186.6|160
1686053700000|2023-06-06 12:15:00|7192.1|7191.1|7193.8|7192.8|7194.3|7193.3|7190.6|7189.6|109
1686054000000|2023-06-06 12:20:00|7194.1|7193.1|7193.3|7192.3|7194.3|7193.3|7192.6|7191.6|86
1686054300000|2023-06-06 12:25:00|7193.6|7192.6|7191.1|7190.1|7194.3|7193.3|7190.6|7189.6|91
1686054600000|2023-06-06 12:30:00|7191.6|7190.6|7190.6|7189.6|7193.6|7192.6|7190.3|7189.3|200
1686054900000|2023-06-06 12:35:00|7190.3|7189.3|7188.3|7187.3|7191.1|7190.1|7188.1|7187.1|156
1686055200000|2023-06-06 12:40:00|7188.6|7187.6|7190.6|7189.6|7191.1|7190.1|7187.1|7186.1|3118
1686055500000|2023-06-06 12:45:00|7190.8|7189.8|7193.1|7192.1|7193.3|7192.3|7190.6|7189.6|61
1686055800000|2023-06-06 12:50:00|7193.3|7192.3|7192.1|7191.1|7193.6|7192.6|7191.6|7190.6|113
1686056100000|2023-06-06 12:55:00|7192.3|7191.3|7193.6|7192.6|7193.6|7192.6|7191.6|7190.6|127
1686056400000|2023-06-06 13:00:00|7193.1|7192.1|7194.6|7193.6|7194.8|7193.8|7192.6|7191.6|150
1686056700000|2023-06-06 13:05:00|7194.3|7193.3|7195.1|7194.1|7196.3|7195.3|7193.6|7192.6|108
1686057000000|2023-06-06 13:10:00|7194.8|7193.8|7192.3|7191.3|7195.6|7194.6|7191.3|7190.3|144
1686057300000|2023-06-06 13:15:00|7192.6|7191.6|7189.6|7188.6|7193.6|7192.6|7187.8|7186.8|128
1686057600000|2023-06-06 13:20:00|7189.8|7188.8|7188.6|7187.6|7190.6|7189.6|7188.3|7187.3|139
1686057900000|2023-06-06 13:25:00|7188.8|7187.8|7186.6|7185.6|7189.1|7188.1|7186.6|7185.6|285
1686058200000|2023-06-06 13:30:00|7186.3|7185.3|7187.3|7186.3|7189.6|7188.6|7184.1|7183.1|484
1686058500000|2023-06-06 13:35:00|7187.1|7186.1|7192.6|7191.6|7194.6|7193.6|7187.1|7186.1|346
1686058800000|2023-06-06 13:40:00|7192.8|7191.8|7200.6|7199.6|7201.1|7200.1|7192.1|7191.1|277
1686059100000|2023-06-06 13:45:00|7200.8|7199.8|7205.6|7204.6|7206.6|7205.6|7199.6|7198.6|505
1686059400000|2023-06-06 13:50:00|7205.8|7204.8|7204.3|7203.3|7207.1|7206.1|7200.8|7199.8|312
1686059700000|2023-06-06 13:55:00|7204.1|7203.1|7202.6|7201.6|7205.3|7204.3|7200.1|7199.1|269
1686060000000|2023-06-06 14:00:00|7202.8|7201.8|7199.1|7198.1|7204.1|7203.1|7199.1|7198.1|275
1686060300000|2023-06-06 14:05:00|7199.3|7198.3|7208.1|7207.1|7208.6|7207.6|7199.1|7198.1|412
1686060600000|2023-06-06 14:10:00|7207.7|7206.7|7203.7|7202.7|7212.2|7211.2|7202.9|7201.9|470
1686060900000|2023-06-06 14:15:00|7203.9|7202.9|7207.2|7206.2|7207.2|7206.2|7201.9|7200.9|217
1686061200000|2023-06-06 14:20:00|7206.9|7205.9|7207.9|7206.9|7208.2|7207.2|7205.7|7204.7|189
1686061500000|2023-06-06 14:25:00|7208.2|7207.2|7206.7|7205.7|7209.7|7208.7|7206.2|7205.2|307
1686061800000|2023-06-06 14:30:00|7207.2|7206.2|7209.4|7208.4|7212.7|7211.7|7207.2|7206.2|370
1686062100000|2023-06-06 14:35:00|7209.2|7208.2|7208.9|7207.9|7210.7|7209.7|7206.2|7205.2|293
1686062400000|2023-06-06 14:40:00|7208.7|7207.7|7211.7|7210.7|7211.9|7210.9|7208.7|7207.7|180
1686062700000|2023-06-06 14:45:00|7211.4|7210.4|7216.7|7215.7|7217.2|7216.2|7211.4|7210.4|314
1686063000000|2023-06-06 14:50:00|7216.9|7215.9|7212.4|7211.4|7217.4|7216.4|7212.2|7211.2|321
1686063300000|2023-06-06 14:55:00|7212.7|7211.7|7210.7|7209.7|7212.7|7211.7|7208.7|7207.7|333
1686063600000|2023-06-06 15:00:00|7211.2|7210.2|7214.2|7213.2|7214.2|7213.2|7210.2|7209.2|313
1686063900000|2023-06-06 15:05:00|7213.9|7212.9|7216.7|7215.7|7217.2|7216.2|7213.2|7212.2|447
1686064200000|2023-06-06 15:10:00|7216.4|7215.4|7218.2|7217.2|7219.2|7218.2|7215.4|7214.4|334
1686064500000|2023-06-06 15:15:00|7217.7|7216.7|7218.2|7217.2|7220.2|7219.2|7215.7|7214.7|388
1686064800000|2023-06-06 15:20:00|7218.4|7217.4|7213.7|7212.7|7219.4|7218.4|7213.7|7212.7|355
1686065100000|2023-06-06 15:25:00|7213.4|7212.4|7214.7|7213.7|7215.2|7214.2|7209.7|7208.7|838
1686065400000|2023-06-06 15:30:00|7215.2|7213.2|7212.4|7210.4|7219.4|7217.4|7212.2|7210.2|1830
1686065700000|2023-06-06 15:35:00|7212.2|7210.2|7219.7|7217.7|7220.2|7218.2|7211.7|7209.7|1085
1686066000000|2023-06-06 15:40:00|7219.9|7217.9|7217.2|7215.2|7219.9|7217.9|7215.2|7213.2|248
1686066300000|2023-06-06 15:45:00|7217.4|7215.4|7220.7|7218.7|7222.9|7220.9|7216.9|7214.9|198
1686066600000|2023-06-06 15:50:00|7220.9|7218.9|7219.7|7217.7|7221.4|7219.4|7218.4|7216.4|265
1686066900000|2023-06-06 15:55:00|7219.4|7217.4|7221.7|7219.7|7222.2|7220.2|7218.2|7216.2|195
1686067200000|2023-06-06 16:00:00|7222.2|7220.2|7222.7|7220.7|7225.2|7223.2|7221.2|7219.2|206
1686067500000|2023-06-06 16:05:00|7223.2|7221.2|7221.4|7219.4|7223.2|7221.2|7219.2|7217.2|281
1686067800000|2023-06-06 16:10:00|7221.7|7219.7|7220.2|7218.2|7222.7|7220.7|7219.9|7217.9|40
1686068100000|2023-06-06 16:15:00|7220.4|7218.4|7220.7|7218.7|7221.7|7219.7|7219.4|7217.4|60
1686068400000|2023-06-06 16:20:00|7220.9|7218.9|7217.9|7215.9|7221.4|7219.4|7217.7|7215.7|80
1686068700000|2023-06-06 16:25:00|7217.7|7215.7|7217.2|7215.2|7220.7|7218.7|7216.4|7214.4|83
1686069000000|2023-06-06 16:30:00|7217.4|7215.4|7218.7|7216.7|7218.9|7216.9|7216.2|7214.2|80
1686069300000|2023-06-06 16:35:00|7218.9|7216.9|7216.7|7214.7|7218.9|7216.9|7215.4|7213.4|51
1686069600000|2023-06-06 16:40:00|7216.4|7214.4|7214.7|7212.7|7216.7|7214.7|7212.2|7210.2|102
1686069900000|2023-06-06 16:45:00|7214.9|7212.9|7214.2|7212.2|7216.2|7214.2|7214.2|7212.2|56
1686070200000|2023-06-06 16:50:00|7213.9|7211.9|7213.9|7211.9|7216.2|7214.2|7212.4|7210.4|85
1686070500000|2023-06-06 16:55:00|7214.2|7212.2|7212.7|7210.7|7214.7|7212.7|7210.9|7208.9|58
1686070800000|2023-06-06 17:00:00|7212.2|7210.2|7213.4|7211.4|7214.2|7212.2|7211.7|7209.7|51
1686071100000|2023-06-06 17:05:00|7213.2|7211.2|7217.2|7215.2|7217.7|7215.7|7212.9|7210.9|33
1686071400000|2023-06-06 17:10:00|7217.4|7215.4|7218.4|7216.4|7218.7|7216.7|7216.9|7214.9|70
1686071700000|2023-06-06 17:15:00|7218.7|7216.7|7215.7|7213.7|7219.2|7217.2|7215.2|7213.2|79
1686072000000|2023-06-06 17:20:00|7215.4|7213.4|7214.2|7212.2|7215.4|7213.4|7211.7|7209.7|170
1686072300000|2023-06-06 17:25:00|7213.9|7211.9|7215.4|7213.4|7216.2|7214.2|7211.2|7209.2|60
1686072600000|2023-06-06 17:30:00|7215.7|7213.7|7215.4|7213.4|7216.7|7214.7|7213.4|7211.4|85
1686072900000|2023-06-06 17:35:00|7215.2|7213.2|7215.2|7213.2|7216.2|7214.2|7214.4|7212.4|23
1686073200000|2023-06-06 17:40:00|7215.4|7213.4|7213.4|7211.4|7215.9|7213.9|7213.2|7211.2|24
1686073500000|2023-06-06 17:45:00|7213.7|7211.7|7213.4|7211.4|7215.7|7213.7|7213.2|7211.2|16
1686073800000|2023-06-06 17:50:00|7213.7|7211.7|7212.9|7210.9|7214.7|7212.7|7212.2|7210.2|26
1686074100000|2023-06-06 17:55:00|7212.7|7210.7|7212.4|7210.4|7212.9|7210.9|7209.9|7207.9|96
1686074400000|2023-06-06 18:00:00|7212.7|7210.7|7210.9|7208.9|7212.7|7210.7|7209.4|7207.4|96
1686074700000|2023-06-06 18:05:00|7210.7|7208.7|7212.4|7210.4|7212.7|7210.7|7208.9|7206.9|20
1686075000000|2023-06-06 18:10:00|7212.7|7210.7|7215.2|7213.2|7215.2|7213.2|7211.7|7209.7|72
1686075300000|2023-06-06 18:15:00|7215.4|7213.4|7215.2|7213.2|7215.7|7213.7|7213.7|7211.7|29
1686075600000|2023-06-06 18:20:00|7214.9|7212.9|7216.2|7214.2|7216.7|7214.7|7214.2|7212.2|115
1686075900000|2023-06-06 18:25:00|7215.9|7213.9|7219.2|7217.2|7219.4|7217.4|7215.9|7213.9|37
1686076200000|2023-06-06 18:30:00|7218.9|7216.9|7218.9|7216.9|7219.7|7217.7|7216.4|7214.4|65
1686076500000|2023-06-06 18:35:00|7218.7|7216.7|7220.2|7218.2|7220.7|7218.7|7218.2|7216.2|44
1686076800000|2023-06-06 18:40:00|7219.9|7217.9|7220.9|7218.9|7221.7|7219.7|7219.9|7217.9|25
1686077100000|2023-06-06 18:45:00|7221.2|7219.2|7221.2|7219.2|7221.9|7219.9|7220.4|7218.4|46
1686077400000|2023-06-06 18:50:00|7220.9|7218.9|7220.7|7218.7|7222.2|7220.2|7220.7|7218.7|89
1686077700000|2023-06-06 18:55:00|7220.9|7218.9|7221.2|7219.2|7221.9|7219.9|7220.7|7218.7|25
1686078000000|2023-06-06 19:00:00|7221.7|7219.7|7222.2|7220.2|7223.4|7221.4|7221.2|7219.2|110
1686078300000|2023-06-06 19:05:00|7222.7|7220.7|7222.4|7220.4|7223.4|7221.4|7221.2|7219.2|36
1686078600000|2023-06-06 19:10:00|7222.2|7220.2|7222.4|7220.4|7223.2|7221.2|7221.9|7219.9|55
1686078900000|2023-06-06 19:15:00|7222.2|7220.2|7224.7|7222.7|7225.2|7223.2|7222.2|7220.2|120
1686079200000|2023-06-06 19:20:00|7224.4|7222.4|7226.2|7224.2|7226.7|7224.7|7224.4|7222.4|25
1686079500000|2023-06-06 19:25:00|7226.4|7224.4|7226.2|7224.2|7226.9|7224.9|7224.7|7222.7|60
1686079800000|2023-06-06 19:30:00|7226.4|7224.4|7227.7|7225.7|7227.9|7225.9|7225.7|7223.7|43
1686080100000|2023-06-06 19:35:00|7227.4|7225.4|7223.7|7221.7|7228.2|7226.2|7223.2|7221.2|83
1686080400000|2023-06-06 19:40:00|7223.4|7221.4|7227.2|7225.2|7227.7|7225.7|7222.9|7220.9|136
1686080700000|2023-06-06 19:45:00|7226.9|7224.9|7226.7|7224.7|7227.4|7225.4|7225.4|7223.4|91
1686081000000|2023-06-06 19:50:00|7226.4|7224.4|7228.4|7226.4|7229.7|7227.7|7226.4|7224.4|186
1686081300000|2023-06-06 19:55:00|7228.7|7226.7|7232.2|7230.2|7232.2|7230.2|7228.2|7226.2|222
1686081600000|2023-06-06 20:00:00|7233.1|7229.1|7236.1|7232.1|7237.2|7233.2|7231.4|7227.4|0
1686081900000|2023-06-06 20:05:00|7235.7|7231.7|7237.1|7233.1|7237.4|7233.4|7235|7231|0
1686082200000|2023-06-06 20:10:00|7236.6|7232.6|7236.5|7232.5|7237.9|7233.9|7236.5|7232.5|0
1686082500000|2023-06-06 20:15:00|7237|7233|7236.4|7232.4|7237|7233|7235.3|7231.3|0
1686082800000|2023-06-06 20:20:00|7236.3|7232.3|7235.8|7231.8|7236.3|7232.3|7235.8|7231.8|0
1686083100000|2023-06-06 20:25:00|7235.7|7231.7|7235.7|7231.7|7235.7|7231.7|7235.7|7231.7|0
1686083400000|2023-06-06 20:30:00|7235.8|7231.8|7235.1|7231.1|7235.8|7231.8|7235.1|7231.1|0
1686083700000|2023-06-06 20:35:00|7235|7231|7235.1|7231.1|7235.1|7231.1|7235|7231|0
1686084000000|2023-06-06 20:40:00|7235.3|7231.3|7235.9|7231.9|7235.9|7231.9|7235.3|7231.3|0
1686084300000|2023-06-06 20:45:00|7235.8|7231.8|7235.7|7231.7|7235.8|7231.8|7235.7|7231.7|0
1686084600000|2023-06-06 20:50:00|7235.9|7231.9|7235.2|7231.2|7236.1|7232.1|7234.7|7230.7|0
1686084900000|2023-06-06 20:55:00|7235.1|7231.1|7235.4|7231.4|7235.6|7231.6|7235.1|7231.1|0
1686085200000|2023-06-06 21:00:00|7234.9|7230.9|7234.9|7230.9|7235.3|7231.3|7234.9|7230.9|0
1686085500000|2023-06-06 21:05:00|7234.8|7230.8|7234.4|7230.4|7235.3|7231.3|7234.4|7230.4|0
1686085800000|2023-06-06 21:10:00|7234.1|7230.1|7234.3|7230.3|7234.7|7230.7|7234|7230|0
1686086100000|2023-06-06 21:15:00|7234.7|7230.7|7234.8|7230.8|7235|7231|7234.7|7230.7|0
1686086400000|2023-06-06 21:20:00|7235|7231|7234.3|7230.3|7235|7231|7234.2|7230.2|0
1686086700000|2023-06-06 21:25:00|7234.5|7230.5|7236|7232|7236.4|7232.4|7234.5|7230.5|0
1686087000000|2023-06-06 21:30:00|7235.8|7231.8|7236.1|7232.1|7237.2|7233.2|7235.3|7231.3|0
1686087300000|2023-06-06 21:35:00|7236.6|7232.6|7236.9|7232.9|7237.1|7233.1|7236.1|7232.1|0
1686087600000|2023-06-06 21:40:00|7236.4|7232.4|7238|7234|7238.1|7234.1|7236.2|7232.2|0
1686087900000|2023-06-06 21:45:00|7237.4|7233.4|7237.2|7233.2|7237.4|7233.4|7237|7233|0
1686088200000|2023-06-06 21:50:00|7237.5|7233.5|7237.2|7233.2|7238|7234|7237.2|7233.2|0
1686088500000|2023-06-06 21:55:00|7237.3|7233.3|7236.6|7232.6|7237.3|7233.3|7236.6|7232.6|0
1686088800000|2023-06-06 22:00:00|7235.9|7231.9|7233.9|7229.9|7235.9|7231.9|7233.2|7229.2|0
1686089100000|2023-06-06 22:05:00|7233.4|7229.4|7233.1|7229.1|7233.9|7229.9|7232.6|7228.6|0
1686089400000|2023-06-06 22:10:00|7233.4|7229.4|7233.4|7229.4|7233.9|7229.9|7233.4|7229.4|0
1686089700000|2023-06-06 22:15:00|7233.1|7229.1|7231.3|7227.3|7233.1|7229.1|7231.3|7227.3|0
1686090000000|2023-06-06 22:20:00|7231.4|7227.4|7231.9|7227.9|7232.7|7228.7|7231.3|7227.3|0
1686090300000|2023-06-06 22:25:00|7231.8|7227.8|7229.3|7225.3|7231.9|7227.9|7228.8|7224.8|0
1686090600000|2023-06-06 22:30:00|7229.2|7225.2|7230.2|7226.2|7230.5|7226.5|7229.2|7225.2|0
1686090900000|2023-06-06 22:35:00|7230|7226|7233.2|7229.2|7233.6|7229.6|7229.7|7225.7|0
1686091200000|2023-06-06 22:40:00|7232.9|7228.9|7232.4|7228.4|7233.2|7229.2|7231.9|7227.9|0
1686091500000|2023-06-06 22:45:00|7232.6|7228.6|7231.4|7227.4|7232.7|7228.7|7231.4|7227.4|0
1686091800000|2023-06-06 22:50:00|7231.9|7227.9|7231.9|7227.9|7232.4|7228.4|7231|7227|0
1686092100000|2023-06-06 22:55:00|7232|7228|7231.4|7227.4|7232.7|7228.7|7231|7227|0
1686092400000|2023-06-06 23:00:00|7231|7227|7233.2|7229.2|7233.4|7229.4|7231|7227|0
1686092700000|2023-06-06 23:05:00|7233.3|7229.3|7234.3|7230.3|7234.8|7230.8|7233.2|7229.2|0
1686093000000|2023-06-06 23:10:00|7234.4|7230.4|7236.5|7232.5|7237|7233|7234.3|7230.3|0
1686093300000|2023-06-06 23:15:00|7236.2|7232.2|7234.7|7231.7|7236.5|7233|7234.7|7231.7|0
1686093600000|2023-06-06 23:20:00|7234.9|7231.9|7235.5|7232.5|7236|7233|7234.9|7231.9|0
1686093900000|2023-06-06 23:25:00|7235.4|7232.4|7236.4|7233.4|7236.4|7233.4|7235.4|7232.4|0
1686094200000|2023-06-06 23:30:00|7236.1|7233.1|7237.2|7234.2|7238.1|7235.1|7235.2|7232.2|0
1686094500000|2023-06-06 23:35:00|7236.9|7233.9|7236.9|7233.9|7238.1|7235.1|7235.6|7232.6|0
1686094800000|2023-06-06 23:40:00|7237.1|7234.1|7236.4|7233.4|7237.2|7234.2|7236.1|7233.1|0
1686095100000|2023-06-06 23:45:00|7236.1|7233.1|7235.2|7232.2|7236.1|7233.1|7234.7|7231.7|0
1686095400000|2023-06-06 23:50:00|7235.6|7232.6|7237.9|7234.9|7237.9|7234.9|7235.2|7232.2|0
1686095700000|2023-06-06 23:55:00|7238.1|7235.1|7237.2|7234.2|7238.1|7235.1|7236.9|7233.9|0
1686096000000|2023-06-07 00:00:00|7236.9|7233.9|7236.9|7233.9|7238.1|7235.1|7235.6|7232.6|0
1686096300000|2023-06-07 00:05:00|7237.1|7234.1|7236.4|7233.4|7238.1|7235.1|7236.4|7233.4|0
1686096600000|2023-06-07 00:10:00|7236.2|7233.2|7237.2|7234.2|7238.6|7235.6|7236.1|7233.1|0
1686096900000|2023-06-07 00:15:00|7236.9|7233.9|7229.9|7226.9|7237.2|7234.2|7228.2|7225.2|0
1686097200000|2023-06-07 00:20:00|7231.5|7228.5|7234.8|7231.8|7234.8|7231.8|7231.5|7228.5|0
1686097500000|2023-06-07 00:25:00|7233.2|7230.2|7233.2|7230.2|7233.2|7230.2|7233.1|7230.1|0
1686097800000|2023-06-07 00:30:00|7233.1|7230.1|7234.8|7231.8|7234.8|7231.8|7233.1|7230.1|0
1686098100000|2023-06-07 00:35:00|7233.2|7230.2|7236.5|7233.5|7236.5|7233.5|7233.2|7230.2|0
1686098400000|2023-06-07 00:40:00|7234.9|7231.9|7236.5|7233.5|7236.5|7233.5|7234.8|7231.8|0
1686098700000|2023-06-07 00:45:00|7236.8|7233.8|7235.1|7232.1|7236.8|7233.8|7235.1|7232.1|0
1686099000000|2023-06-07 00:50:00|7233.5|7230.5|7233.4|7230.4|7233.5|7230.5|7233.4|7230.4|0
1686099300000|2023-06-07 00:55:00|7231.8|7228.8|7231.7|7228.7|7231.8|7228.8|7231.7|7228.7|0
1686099600000|2023-06-07 01:00:00|7231.8|7228.8|7226.4|7223.4|7231.8|7228.8|7226.4|7223.4|0
1686099900000|2023-06-07 01:05:00|7226.2|7223.2|7216.2|7213.2|7226.3|7223.3|7216.1|7213.1|0
1686100200000|2023-06-07 01:10:00|7217.8|7214.8|7223.2|7220.2|7224.4|7221.4|7217.8|7214.8|0
1686100500000|2023-06-07 01:15:00|7224.8|7221.8|7223.1|7220.1|7224.8|7221.8|7221.5|7218.5|0
1686100800000|2023-06-07 01:20:00|7223.2|7220.2|7223.1|7220.1|7223.2|7220.2|7221.4|7218.4|0
1686101100000|2023-06-07 01:25:00|7223.2|7220.2|7224.8|7221.8|7226.4|7223.4|7223.1|7220.1|0
1686101400000|2023-06-07 01:30:00|7225.6|7222.6|7228.1|7225.1|7228.1|7225.1|7225.6|7222.6|0
1686101700000|2023-06-07 01:35:00|7228|7225|7224.7|7221.7|7228.1|7225.1|7224.7|7221.7|0
1686102000000|2023-06-07 01:40:00|7224.8|7221.8|7226.4|7223.4|7226.4|7223.4|7224.7|7221.7|0
1686102300000|2023-06-07 01:45:00|7224.8|7221.8|7223.9|7220.9|7226.4|7223.4|7223.1|7220.1|0
1686102600000|2023-06-07 01:50:00|7224.7|7221.7|7224.7|7221.7|7224.7|7221.7|7224.7|7221.7|0
1686103200000|2023-06-07 02:00:00|7223.1|7220.1|7223.1|7220.1|7223.1|7220.1|7223|7220|0
1686103500000|2023-06-07 02:05:00|7221.5|7218.5|7219.9|7216.9|7221.5|7218.5|7219.8|7216.8|0
1686103800000|2023-06-07 02:10:00|7220.7|7217.7|7219.3|7216.3|7220.7|7217.7|7217.6|7214.6|0
1686104400000|2023-06-07 02:20:00|7221|7218|7221|7218|7221|7218|7221|7218|0
1686105300000|2023-06-07 02:35:00|7219.4|7216.4|7221|7218|7221|7218|7219.4|7216.4|0
1686105600000|2023-06-07 02:40:00|7222.6|7219.6|7225.9|7222.9|7225.9|7222.9|7222.6|7219.6|0
1686105900000|2023-06-07 02:45:00|7224.3|7221.3|7224.3|7221.3|7225.9|7222.9|7224.3|7221.3|0
1686106800000|2023-06-07 03:00:00|7224.2|7221.2|7224.2|7221.2|7224.2|7221.2|7222.6|7219.6|0
1686107100000|2023-06-07 03:05:00|7222.6|7219.6|7222.6|7219.6|7222.6|7219.6|7222.6|7219.6|0
1686107400000|2023-06-07 03:10:00|7222.7|7219.7|7222.6|7219.6|7222.7|7219.7|7222.6|7219.6|0
1686107700000|2023-06-07 03:15:00|7222.7|7219.7|7224.3|7221.3|7224.3|7221.3|7222.6|7219.6|0
1686108600000|2023-06-07 03:30:00|7224.4|7221.4|7224.3|7221.3|7226|7223|7224.3|7221.3|0
1686108900000|2023-06-07 03:35:00|7224.4|7221.4|7226|7223|7226|7223|7224.4|7221.4|0
1686109500000|2023-06-07 03:45:00|7227.7|7224.7|7226.3|7223.3|7227.7|7224.7|7226|7223|0
1686109800000|2023-06-07 03:50:00|7226.4|7223.4|7228|7225|7228|7225|7226.4|7223.4|0
1686110100000|2023-06-07 03:55:00|7227.9|7224.9|7227.9|7224.9|7227.9|7224.9|7226.3|7223.3|0
1686110700000|2023-06-07 04:05:00|7228|7225|7227.9|7224.9|7228|7225|7227.9|7224.9|0
1686111300000|2023-06-07 04:15:00|7228|7225|7227.8|7224.8|7228|7225|7227.8|7224.8|0
1686111600000|2023-06-07 04:20:00|7229.4|7226.4|7227.8|7224.8|7229.4|7226.4|7227.7|7224.7|0
1686111900000|2023-06-07 04:25:00|7227.7|7224.7|7227.7|7224.7|7227.8|7224.8|7227.7|7224.7|0
1686112500000|2023-06-07 04:35:00|7227.6|7224.6|7227.6|7224.6|7227.7|7224.7|7227.6|7224.6|0
1686112800000|2023-06-07 04:40:00|7227.7|7224.7|7229.3|7226.3|7229.3|7226.3|7227.6|7224.6|0
1686113100000|2023-06-07 04:45:00|7227.6|7224.6|7227.6|7224.6|7227.6|7224.6|7227.6|7224.6|0
1686113400000|2023-06-07 04:50:00|7226|7223|7232.7|7229.7|7232.7|7229.7|7224.3|7221.3|0
1686113700000|2023-06-07 04:55:00|7232.6|7229.6|7232.6|7229.6|7232.7|7229.7|7232.6|7229.6|0
1686114000000|2023-06-07 05:00:00|7231|7228|7229.4|7226.4|7231|7228|7229.3|7226.3|0
1686114300000|2023-06-07 05:05:00|7227.8|7224.8|7226.2|7223.2|7227.9|7224.9|7226.2|7223.2|0
1686114600000|2023-06-07 05:10:00|7227|7224|7226.3|7223.3|7227.9|7224.9|7226.2|7223.2|0
1686114900000|2023-06-07 05:15:00|7226.2|7223.2|7223|7220|7226.3|7223.3|7223|7220|0
1686115200000|2023-06-07 05:20:00|7223.1|7220.1|7223|7220|7224.7|7221.7|7223|7220|0
1686115500000|2023-06-07 05:25:00|7223.1|7220.1|7223|7220|7223.1|7220.1|7223|7220|0
1686115800000|2023-06-07 05:30:00|7223.1|7220.1|7223.1|7220.1|7223.1|7220.1|7221.4|7218.4|0
1686116100000|2023-06-07 05:35:00|7221.4|7218.4|7223.1|7220.1|7223.1|7220.1|7221.4|7218.4|0
1686116400000|2023-06-07 05:40:00|7223|7220|7223.1|7220.1|7223.1|7220.1|7221.4|7218.4|0
1686116700000|2023-06-07 05:45:00|7223|7220|7221.4|7218.4|7223.1|7220.1|7221.3|7218.3|0
1686117300000|2023-06-07 05:55:00|7219.7|7216.7|7219.8|7216.8|7219.8|7216.8|7219.7|7216.7|0
1686117600000|2023-06-07 06:00:00|7221.4|7218.4|7213.4|7211.4|7221.9|7218.4|7213.4|7211.4|245
1686117900000|2023-06-07 06:05:00|7213.7|7211.7|7214.4|7212.4|7220.2|7218.2|7213.4|7211.4|101
1686118200000|2023-06-07 06:10:00|7214.7|7212.7|7214.9|7212.9|7215.9|7213.9|7214.4|7212.4|59
1686118500000|2023-06-07 06:15:00|7214.7|7212.7|7214.7|7212.7|7216.7|7214.7|7213.7|7211.7|42
1686118800000|2023-06-07 06:20:00|7214.9|7212.9|7215.9|7213.9|7215.9|7213.9|7212.7|7210.7|49
1686119100000|2023-06-07 06:25:00|7216.2|7214.2|7216.7|7214.7|7216.9|7214.9|7215.2|7213.2|41
1686119400000|2023-06-07 06:30:00|7216.4|7214.4|7215.9|7213.9|7217.4|7215.4|7215.7|7213.7|42
1686119700000|2023-06-07 06:35:00|7215.7|7213.7|7213.7|7211.7|7216.4|7214.4|7213.2|7211.2|62
1686120000000|2023-06-07 06:40:00|7213.4|7211.4|7210.9|7208.9|7213.4|7211.4|7210.7|7208.7|119
1686120300000|2023-06-07 06:45:00|7210.7|7208.7|7209.4|7207.4|7212.2|7210.2|7208.9|7206.9|55
1686120600000|2023-06-07 06:50:00|7209.2|7207.2|7208.7|7206.7|7209.2|7207.2|7208.2|7206.2|61
1686120900000|2023-06-07 06:55:00|7208.2|7206.2|7207.9|7205.9|7209.4|7207.4|7206.7|7204.7|177
1686121200000|2023-06-07 07:00:00|7207.4|7206.4|7192.9|7191.9|7207.4|7206.4|7190.9|7189.9|1784
1686121500000|2023-06-07 07:05:00|7193.2|7192.2|7187.7|7186.7|7195.2|7194.2|7186.7|7185.7|803
1686121800000|2023-06-07 07:10:00|7187.4|7186.4|7195.7|7194.7|7197.2|7196.2|7183.4|7182.4|531
1686122100000|2023-06-07 07:15:00|7195.9|7194.9|7196.4|7195.4|7201.2|7200.2|7194.7|7193.7|447
1686122400000|2023-06-07 07:20:00|7196.2|7195.2|7194.7|7193.7|7196.2|7195.2|7190.2|7189.2|380
1686122700000|2023-06-07 07:25:00|7195.2|7194.2|7192.7|7191.7|7195.2|7194.2|7186.2|7185.2|454
1686123000000|2023-06-07 07:30:00|7192.4|7191.4|7192.2|7191.2|7198.7|7197.7|7190.2|7189.2|418
1686123300000|2023-06-07 07:35:00|7191.9|7190.9|7188.4|7187.4|7193.9|7192.9|7187.7|7186.7|318
1686123600000|2023-06-07 07:40:00|7189|7188|7188.5|7187.5|7190.3|7189.3|7183.3|7182.3|566
1686123900000|2023-06-07 07:45:00|7188.8|7187.8|7182.8|7181.8|7189.3|7188.3|7181.5|7180.5|347
1686124200000|2023-06-07 07:50:00|7183|7182|7186.5|7185.5|7187.3|7186.3|7180.3|7179.3|298
1686124500000|2023-06-07 07:55:00|7186.8|7185.8|7184.5|7183.5|7188.3|7187.3|7183|7182|220
1686124800000|2023-06-07 08:00:00|7184.3|7183.3|7185.8|7184.8|7187|7186|7181|7180|225
1686125100000|2023-06-07 08:05:00|7185.5|7184.5|7177.8|7176.8|7185.5|7184.5|7175.8|7174.8|466
1686125400000|2023-06-07 08:10:00|7177.5|7176.5|7187.3|7186.3|7188.3|7187.3|7174.3|7173.3|328
1686125700000|2023-06-07 08:15:00|7187|7186|7183.5|7182.5|7187.3|7186.3|7180|7179|201
1686126000000|2023-06-07 08:20:00|7183.3|7182.3|7180|7179|7185.3|7184.3|7177.8|7176.8|185
1686126300000|2023-06-07 08:25:00|7179.8|7178.8|7183.3|7182.3|7183.8|7182.8|7177.8|7176.8|146
1686126600000|2023-06-07 08:30:00|7183|7182|7183.8|7182.8|7185.5|7184.5|7181|7180|156
1686126900000|2023-06-07 08:35:00|7183.5|7182.5|7186|7185|7188.3|7187.3|7180.8|7179.8|173
1686127200000|2023-06-07 08:40:00|7185.8|7184.8|7187|7186|7192.8|7191.8|7184.8|7183.8|231
1686127500000|2023-06-07 08:45:00|7186.8|7185.8|7185.3|7184.3|7188.5|7187.5|7180.5|7179.5|174
1686127800000|2023-06-07 08:50:00|7185.5|7184.5|7182.5|7181.5|7185.5|7184.5|7180.3|7179.3|182
1686128100000|2023-06-07 08:55:00|7182.3|7181.3|7183.3|7182.3|7186.5|7185.5|7181.8|7180.8|179
1686128400000|2023-06-07 09:00:00|7183|7182|7181|7180|7185.3|7184.3|7180.8|7179.8|174
1686128700000|2023-06-07 09:05:00|7180.8|7179.8|7175|7174|7180.8|7179.8|7171.3|7170.3|448
1686129000000|2023-06-07 09:10:00|7174.8|7173.8|7176.8|7175.8|7178.8|7177.8|7171.3|7170.3|211
1686129300000|2023-06-07 09:15:00|7177|7176|7174|7173|7178|7177|7173.3|7172.3|222
1686129600000|2023-06-07 09:20:00|7173.8|7172.8|7180|7179|7180|7179|7170.5|7169.5|301
1686129900000|2023-06-07 09:25:00|7179.8|7178.8|7178.3|7177.3|7179.8|7178.8|7176.5|7175.5|151
1686130200000|2023-06-07 09:30:00|7178.8|7177.8|7180.8|7179.8|7184.8|7183.8|7178.3|7177.3|328
1686130500000|2023-06-07 09:35:00|7181|7180|7182.8|7181.8|7185.8|7184.8|7181|7180|195
1686130800000|2023-06-07 09:40:00|7182.5|7181.5|7181.8|7180.8|7185|7184|7180.8|7179.8|157
1686131100000|2023-06-07 09:45:00|7182|7181|7183.3|7182.3|7184.8|7183.8|7182|7181|154
1686131400000|2023-06-07 09:50:00|7183|7182|7182.8|7181.8|7184.3|7183.3|7181.8|7180.8|230
1686131700000|2023-06-07 09:55:00|7183.3|7182.3|7181.8|7180.8|7183.5|7182.5|7180.5|7179.5|146
1686132000000|2023-06-07 10:00:00|7182|7181|7184|7183|7184.8|7183.8|7181.3|7180.3|231
1686132300000|2023-06-07 10:05:00|7183.8|7182.8|7185.5|7184.5|7187.8|7186.8|7183.3|7182.3|145
1686132600000|2023-06-07 10:10:00|7185.3|7184.3|7187|7186|7187.8|7186.8|7185.3|7184.3|108
1686132900000|2023-06-07 10:15:00|7187.3|7186.3|7193.5|7192.5|7193.5|7192.5|7186.8|7185.8|412
1686133200000|2023-06-07 10:20:00|7193.8|7192.8|7198.3|7197.3|7198.3|7197.3|7193|7192|355
1686133500000|2023-06-07 10:25:00|7198.8|7197.8|7195.3|7194.3|7200.8|7199.8|7195.3|7194.3|328
1686133800000|2023-06-07 10:30:00|7194.8|7193.8|7196.8|7195.8|7197|7196|7194|7193|195
1686134100000|2023-06-07 10:35:00|7196.3|7195.3|7200.5|7199.5|7200.8|7199.8|7195.3|7194.3|302
1686134400000|2023-06-07 10:40:00|7200.8|7199.8|7201.3|7200.3|7201.5|7200.5|7199.3|7198.3|190
1686134700000|2023-06-07 10:45:00|7201.8|7200.8|7199.3|7198.3|7201.8|7200.8|7197.3|7196.3|233
1686135000000|2023-06-07 10:50:00|7199.5|7198.5|7200|7199|7200.5|7199.5|7198.3|7197.3|123
1686135300000|2023-06-07 10:55:00|7200.3|7199.3|7199.3|7198.3|7200.3|7199.3|7196.5|7195.5|176
1686135600000|2023-06-07 11:00:00|7199|7198|7200|7199|7200.8|7199.8|7198.3|7197.3|233
1686135900000|2023-06-07 11:05:00|7199.8|7198.8|7201.8|7200.8|7202.3|7201.3|7199.3|7198.3|197
1686136200000|2023-06-07 11:10:00|7202|7201|7205.3|7204.3|7206.3|7205.3|7201.8|7200.8|275
1686136500000|2023-06-07 11:15:00|7205|7204|7206.8|7205.8|7208|7207|7204.8|7203.8|213
1686136800000|2023-06-07 11:20:00|7206.5|7205.5|7207.3|7206.3|7208.3|7207.3|7205.8|7204.8|234
1686137100000|2023-06-07 11:25:00|7207|7206|7207.8|7206.8|7209.8|7208.8|7205.8|7204.8|178
1686137400000|2023-06-07 11:30:00|7207.5|7206.5|7208.3|7207.3|7208.3|7207.3|7205.3|7204.3|205
1686137700000|2023-06-07 11:35:00|7208|7207|7210|7209|7211|7210|7207.8|7206.8|132
1686138000000|2023-06-07 11:40:00|7209.9|7208.9|7211.7|7210.7|7212.7|7211.7|7208.9|7207.9|152
1686138300000|2023-06-07 11:45:00|7211.9|7210.9|7218.2|7217.2|7218.2|7217.2|7210.2|7209.2|228
1686138600000|2023-06-07 11:50:00|7217.9|7216.9|7216.2|7215.2|7219.2|7218.2|7214.9|7213.9|198
1686138900000|2023-06-07 11:55:00|7216.4|7215.4|7217.4|7216.4|7221.2|7220.2|7215.9|7214.9|230
1686139200000|2023-06-07 12:00:00|7217.2|7216.2|7217.2|7216.2|7217.4|7216.4|7215.2|7214.2|162
1686139500000|2023-06-07 12:05:00|7216.9|7215.9|7214.7|7213.7|7217.2|7216.2|7213.2|7212.2|179
1686139800000|2023-06-07 12:10:00|7214.9|7213.9|7211.7|7210.7|7215.2|7214.2|7211.2|7210.2|172
1686140100000|2023-06-07 12:15:00|7211.4|7210.4|7214.4|7213.4|7214.4|7213.4|7211.2|7210.2|192
1686140400000|2023-06-07 12:20:00|7214.7|7213.7|7214.7|7213.7|7217.2|7216.2|7213.7|7212.7|179
1686140700000|2023-06-07 12:25:00|7214.2|7213.2|7210.2|7209.2|7215.4|7214.4|7209.7|7208.7|255
1686141000000|2023-06-07 12:30:00|7210.4|7209.4|7210.4|7209.4|7211.7|7210.7|7206.7|7205.7|259
1686141300000|2023-06-07 12:35:00|7210.2|7209.2|7208.2|7207.2|7211.4|7210.4|7208.2|7207.2|149
1686141600000|2023-06-07 12:40:00|7207.9|7206.9|7211.4|7210.4|7212.7|7211.7|7207.7|7206.7|194
1686141900000|2023-06-07 12:45:00|7211.2|7210.2|7214.2|7213.2|7214.9|7213.9|7211.2|7210.2|186
1686142200000|2023-06-07 12:50:00|7213.9|7212.9|7216.4|7215.4|7216.7|7215.7|7213.4|7212.4|236
1686142500000|2023-06-07 12:55:00|7216.2|7215.2|7215.2|7214.2|7216.7|7215.7|7211.7|7210.7|216
1686142800000|2023-06-07 13:00:00|7213.7|7212.7|7209.2|7208.2|7214.4|7213.4|7208.7|7207.7|838
1686143100000|2023-06-07 13:05:00|7209.4|7208.4|7214.2|7213.2|7214.2|7213.2|7209.2|7208.2|313
1686143400000|2023-06-07 13:10:00|7214.4|7213.4|7213.7|7212.7|7216.2|7215.2|7213.7|7212.7|269
1686143700000|2023-06-07 13:15:00|7213.9|7212.9|7218.4|7217.4|7218.7|7217.7|7213.7|7212.7|299
1686144000000|2023-06-07 13:20:00|7218.7|7217.7|7220.7|7219.7|7220.7|7219.7|7217.7|7216.7|222
1686144300000|2023-06-07 13:25:00|7220.4|7219.4|7220.7|7219.7|7222.9|7221.9|7219.2|7218.2|263
1686144600000|2023-06-07 13:30:00|7221.7|7220.7|7218.7|7217.7|7223.9|7222.9|7216.7|7215.7|611
1686144900000|2023-06-07 13:35:00|7218.9|7217.9|7224.2|7223.2|7225.2|7224.2|7212.7|7211.7|394
1686145200000|2023-06-07 13:40:00|7223.9|7222.9|7222.4|7221.4|7226.4|7225.4|7221.2|7220.2|324
1686145500000|2023-06-07 13:45:00|7222.7|7221.7|7222.7|7221.7|7224.7|7223.7|7218.2|7217.2|317
1686145800000|2023-06-07 13:50:00|7222.2|7221.2|7221.4|7220.4|7228.7|7227.7|7221.4|7220.4|345
1686146100000|2023-06-07 13:55:00|7221.7|7220.7|7223.9|7222.9|7226.7|7225.7|7221.7|7220.7|302
1686146400000|2023-06-07 14:00:00|7224.2|7223.2|7217.2|7216.2|7224.2|7223.2|7213.4|7212.4|867
1686146700000|2023-06-07 14:05:00|7217.4|7216.4|7215.7|7214.7|7218.2|7217.2|7213.7|7212.7|393
1686147000000|2023-06-07 14:10:00|7215.4|7214.4|7217.2|7216.2|7221.4|7220.4|7215.2|7214.2|844
1686147300000|2023-06-07 14:15:00|7217.7|7216.7|7218.2|7217.2|7220.7|7219.7|7215.7|7214.7|636
1686147600000|2023-06-07 14:20:00|7217.9|7216.9|7210.2|7209.2|7218.9|7217.9|7209.9|7208.9|546
1686147900000|2023-06-07 14:25:00|7209.7|7208.7|7210.7|7209.7|7212.2|7211.2|7206.7|7205.7|376
1686148200000|2023-06-07 14:30:00|7210.2|7209.2|7203.2|7202.2|7213.2|7212.2|7202.2|7201.2|417
1686148500000|2023-06-07 14:35:00|7202.9|7201.9|7203.2|7202.2|7203.7|7202.7|7197.2|7196.2|587
1686148800000|2023-06-07 14:40:00|7202.4|7201.4|7195.9|7194.9|7203.2|7202.2|7195.7|7194.7|443
1686149100000|2023-06-07 14:45:00|7195.7|7194.7|7200.7|7199.7|7204.2|7203.2|7194.7|7193.7|563
1686149400000|2023-06-07 14:50:00|7200.2|7199.2|7198.9|7197.9|7200.9|7199.9|7195.7|7194.7|334
1686149700000|2023-06-07 14:55:00|7198.7|7197.7|7201.2|7200.2|7203.2|7202.2|7198.2|7197.2|2395
1686150000000|2023-06-07 15:00:00|7201.4|7200.4|7206.2|7205.2|7206.7|7205.7|7200.2|7199.2|386
1686150300000|2023-06-07 15:05:00|7206.4|7205.4|7202.7|7201.7|7206.9|7205.9|7200.2|7199.2|411
1686150600000|2023-06-07 15:10:00|7202.9|7201.9|7205.7|7204.7|7205.9|7204.9|7200.4|7199.4|364
1686150900000|2023-06-07 15:15:00|7205.4|7204.4|7208.2|7207.2|7208.2|7207.2|7204.7|7203.7|409
1686151200000|2023-06-07 15:20:00|7207.9|7206.9|7205.7|7204.7|7208.2|7207.2|7203.7|7202.7|717
1686151500000|2023-06-07 15:25:00|7205.2|7204.2|7209.7|7208.7|7210.2|7209.2|7205.2|7204.2|561
1686151800000|2023-06-07 15:30:00|7210.2|7208.2|7204.7|7202.7|7212.7|7210.7|7204.7|7202.7|2395
1686152100000|2023-06-07 15:35:00|7204.4|7202.4|7208.2|7206.2|7209.2|7207.2|7204.2|7202.2|1619
1686152400000|2023-06-07 15:40:00|7208.7|7206.7|7204.4|7202.4|7209.7|7207.7|7204.2|7202.2|537
1686152700000|2023-06-07 15:45:00|7204.2|7202.2|7207.4|7205.4|7208.2|7206.2|7204.2|7202.2|282
1686153000000|2023-06-07 15:50:00|7207.2|7205.2|7203.9|7201.9|7207.7|7205.7|7202.7|7200.7|353
1686153300000|2023-06-07 15:55:00|7203.7|7201.7|7199.2|7197.2|7203.9|7201.9|7197.7|7195.7|222
1686153600000|2023-06-07 16:00:00|7199.7|7197.7|7204.2|7202.2|7204.4|7202.4|7198.2|7196.2|237
1686153900000|2023-06-07 16:05:00|7204.4|7202.4|7203.7|7201.7|7206.2|7204.2|7202.2|7200.2|168
1686154200000|2023-06-07 16:10:00|7203.2|7201.2|7201.9|7199.9|7203.9|7201.9|7201.7|7199.7|153
1686154500000|2023-06-07 16:15:00|7202.2|7200.2|7200.4|7198.4|7202.2|7200.2|7200.2|7198.2|106
1686154800000|2023-06-07 16:20:00|7200.7|7198.7|7197.2|7195.2|7200.7|7198.7|7196.7|7194.7|216
1686155100000|2023-06-07 16:25:00|7196.9|7194.9|7198.2|7196.2|7198.7|7196.7|7195.2|7193.2|151
1686155400000|2023-06-07 16:30:00|7197.9|7195.9|7201.2|7199.2|7202.4|7200.4|7197.2|7195.2|83
1686155700000|2023-06-07 16:35:00|7201.4|7199.4|7203.7|7201.7|7203.7|7201.7|7201.2|7199.2|69
1686156000000|2023-06-07 16:40:00|7203.4|7201.4|7205.2|7203.2|7205.7|7203.7|7203.2|7201.2|55
1686156300000|2023-06-07 16:45:00|7204.9|7202.9|7201.7|7199.7|7205.7|7203.7|7201.4|7199.4|86
1686156600000|2023-06-07 16:50:00|7201.4|7199.4|7198.4|7196.4|7202.9|7200.9|7197.9|7195.9|117
1686156900000|2023-06-07 16:55:00|7198.7|7196.7|7198.2|7196.2|7199.7|7197.7|7196.2|7194.2|120
1686157200000|2023-06-07 17:00:00|7197.7|7195.7|7196.2|7194.2|7198.4|7196.4|7195.7|7193.7|88
1686157500000|2023-06-07 17:05:00|7195.9|7193.9|7199.7|7197.7|7199.9|7197.9|7193.9|7191.9|178
1686157800000|2023-06-07 17:10:00|7199.9|7197.9|7195.9|7193.9|7201.4|7199.4|7195.7|7193.7|130
1686158100000|2023-06-07 17:15:00|7195.7|7193.7|7194.7|7192.7|7199.7|7197.7|7194.2|7192.2|110
1686158400000|2023-06-07 17:20:00|7194.9|7192.9|7195.7|7193.7|7196.9|7194.9|7192.2|7190.2|138
1686158700000|2023-06-07 17:25:00|7195.2|7193.2|7198.7|7196.7|7201.9|7199.9|7195.2|7193.2|103
1686159000000|2023-06-07 17:30:00|7198.4|7196.4|7195.7|7193.7|7199.4|7197.4|7193.7|7191.7|142
1686159300000|2023-06-07 17:35:00|7195.4|7193.4|7194.7|7192.7|7197.2|7195.2|7193.7|7191.7|126
1686159600000|2023-06-07 17:40:00|7194.4|7192.4|7198.2|7196.2|7198.7|7196.7|7194.2|7192.2|50
1686159900000|2023-06-07 17:45:00|7197.9|7195.9|7197.2|7195.2|7199.4|7197.4|7195.2|7193.2|84
1686160200000|2023-06-07 17:50:00|7196.9|7194.9|7197.2|7195.2|7197.9|7195.9|7195.4|7193.4|57
1686160500000|2023-06-07 17:55:00|7197.4|7195.4|7200.4|7198.4|7201.7|7199.7|7197.4|7195.4|54
1686160800000|2023-06-07 18:00:00|7200.2|7198.2|7202.4|7200.4|7203.2|7201.2|7199.7|7197.7|55
1686161100000|2023-06-07 18:05:00|7202.7|7200.7|7204.9|7202.9|7205.2|7203.2|7202.7|7200.7|63
1686161400000|2023-06-07 18:10:00|7205.2|7203.2|7204.2|7202.2|7205.2|7203.2|7200.4|7198.4|82
1686161700000|2023-06-07 18:15:00|7203.9|7201.9|7205.9|7203.9|7205.9|7203.9|7203.4|7201.4|41
1686162000000|2023-06-07 18:20:00|7206.2|7204.2|7206.2|7204.2|7207.9|7205.9|7204.4|7202.4|40
1686162300000|2023-06-07 18:25:00|7206.4|7204.4|7204.4|7202.4|7206.7|7204.7|7202.9|7200.9|57
1686162600000|2023-06-07 18:30:00|7204.2|7202.2|7202.2|7200.2|7204.7|7202.7|7201.9|7199.9|46
1686162900000|2023-06-07 18:35:00|7202.4|7200.4|7200.2|7198.2|7202.7|7200.7|7198.2|7196.2|220
1686163200000|2023-06-07 18:40:00|7199.7|7197.7|7201.2|7199.2|7201.7|7199.7|7198.4|7196.4|75
1686163500000|2023-06-07 18:45:00|7200.9|7198.9|7199.4|7197.4|7200.9|7198.9|7198.4|7196.4|110
1686163800000|2023-06-07 18:50:00|7199.2|7197.2|7201.9|7199.9|7202.2|7200.2|7197.7|7195.7|83
1686164100000|2023-06-07 18:55:00|7201.7|7199.7|7203.2|7201.2|7203.9|7201.9|7200.7|7198.7|41
1686164400000|2023-06-07 19:00:00|7202.7|7200.7|7203.9|7201.9|7205.7|7203.7|7202.2|7200.2|64
1686164700000|2023-06-07 19:05:00|7204.2|7202.2|7202.4|7200.4|7204.9|7202.9|7202.2|7200.2|97
1686165000000|2023-06-07 19:10:00|7202.2|7200.2|7201.7|7199.7|7202.4|7200.4|7198.4|7196.4|83
1686165300000|2023-06-07 19:15:00|7201.9|7199.9|7203.9|7201.9|7204.7|7202.7|7201.4|7199.4|89
1686165600000|2023-06-07 19:20:00|7204.2|7202.2|7205.4|7203.4|7206.9|7204.9|7203.7|7201.7|62
1686165900000|2023-06-07 19:25:00|7205.7|7203.7|7206.2|7204.2|7206.7|7204.7|7203.4|7201.4|59
1686166200000|2023-06-07 19:30:00|7205.9|7203.9|7205.7|7203.7|7208.7|7206.7|7205.4|7203.4|73
1686166500000|2023-06-07 19:35:00|7205.9|7203.9|7202.2|7200.2|7208.2|7206.2|7201.9|7199.9|121
1686166800000|2023-06-07 19:40:00|7202.7|7200.7|7204.9|7202.9|7205.7|7203.7|7200.9|7198.9|125
1686167100000|2023-06-07 19:45:00|7205.2|7203.2|7205.7|7203.7|7205.9|7203.9|7201.9|7199.9|133
1686167400000|2023-06-07 19:50:00|7206.9|7204.9|7200.4|7198.4|7208.7|7206.7|7199.9|7197.9|422
1686167700000|2023-06-07 19:55:00|7200.2|7198.2|7198.2|7196.2|7202.4|7200.4|7197.4|7195.4|393
1686168000000|2023-06-07 20:00:00|7197.9|7195.9|7201|7197|7202.4|7198.4|7197.9|7194|0
1686168300000|2023-06-07 20:05:00|7200.7|7196.7|7200.8|7196.8|7201.5|7197.5|7199.4|7195.4|0
1686168600000|2023-06-07 20:10:00|7201.1|7197.1|7200.3|7196.3|7202.8|7198.8|7199.4|7195.4|0
1686168900000|2023-06-07 20:15:00|7199.9|7195.9|7197.8|7193.8|7200.3|7196.3|7197.8|7193.8|0
1686169200000|2023-06-07 20:20:00|7197.9|7193.9|7200.4|7196.4|7200.4|7196.4|7197.9|7193.9|0
1686169500000|2023-06-07 20:25:00|7200|7196|7201.7|7197.7|7202|7198|7199.5|7195.5|0
1686169800000|2023-06-07 20:30:00|7201.9|7197.9|7200.4|7196.4|7202|7198|7200|7196|0
1686170100000|2023-06-07 20:35:00|7200.9|7196.9|7200.4|7196.4|7200.9|7196.9|7200.4|7196.4|0
1686170400000|2023-06-07 20:40:00|7200.9|7196.9|7201.1|7197.1|7201.2|7197.2|7200.9|7196.9|0
1686170700000|2023-06-07 20:45:00|7201.2|7197.2|7201.7|7197.7|7202.1|7198.1|7200.9|7196.9|0
1686171000000|2023-06-07 20:50:00|7201.2|7197.2|7200.9|7196.9|7201.4|7197.4|7200.9|7196.9|0
1686171300000|2023-06-07 20:55:00|7200.4|7196.4|7199.4|7195.4|7200.6|7196.6|7198.6|7194.6|0
1686171600000|2023-06-07 21:00:00|7199.1|7195.1|7198|7194|7199.6|7195.6|7197.2|7193.2|0
1686171900000|2023-06-07 21:05:00|7197.9|7193.9|7197.3|7193.3|7198.9|7194.9|7196.6|7192.6|0
1686172200000|2023-06-07 21:10:00|7197.9|7193.9|7197.9|7193.9|7198.4|7194.4|7197|7193|0
1686172500000|2023-06-07 21:15:00|7198.2|7194.2|7197.7|7193.7|7198.2|7194.2|7197.7|7193.7|0
1686172800000|2023-06-07 21:20:00|7197.9|7193.9|7200.6|7196.6|7200.6|7196.6|7197.9|7193.9|0
1686173100000|2023-06-07 21:25:00|7200.4|7196.4|7200.7|7196.7|7200.9|7196.9|7200.4|7196.4|0
1686173400000|2023-06-07 21:30:00|7200.4|7196.4|7200.6|7196.6|7200.6|7196.6|7200.2|7196.2|0
1686174000000|2023-06-07 21:40:00|7200.2|7196.2|7200.1|7196.1|7200.2|7196.2|7200.1|7196.1|0
1686174300000|2023-06-07 21:45:00|7200.2|7196.2|7200.2|7196.2|7200.4|7196.4|7200.1|7196.1|0
1686174600000|2023-06-07 21:50:00|7200.4|7196.4|7200.2|7196.2|7200.4|7196.4|7200.1|7196.1|0
1686174900000|2023-06-07 21:55:00|7200.1|7196.1|7200.2|7196.2|7200.2|7196.2|7200.1|7196.1|0
1686175200000|2023-06-07 22:00:00|7200.1|7196.1|7200.9|7196.9|7202.6|7198.6|7199.1|7195.1|0
1686175500000|2023-06-07 22:05:00|7201.2|7197.2|7201.7|7197.7|7201.7|7197.7|7200.9|7196.9|0
1686175800000|2023-06-07 22:10:00|7201.8|7197.8|7203.4|7199.4|7203.8|7199.8|7201.7|7197.7|0
1686176100000|2023-06-07 22:15:00|7202.6|7198.6|7203.8|7199.8|7203.8|7199.8|7202.6|7198.6|0
1686176400000|2023-06-07 22:20:00|7203.4|7199.4|7203.9|7199.9|7204.4|7200.4|7203|7199|0
1686176700000|2023-06-07 22:25:00|7204|7200|7202.2|7198.2|7204.4|7200.4|7201|7197|0
1686177000000|2023-06-07 22:30:00|7201.8|7197.8|7201.3|7197.3|7202.2|7198.2|7201|7197|0
1686177300000|2023-06-07 22:35:00|7201.2|7197.2|7200.8|7196.8|7201.3|7197.3|7199.5|7195.5|0
1686177600000|2023-06-07 22:40:00|7201|7197|7198.1|7194.1|7201.2|7197.2|7198.1|7194.1|0
1686177900000|2023-06-07 22:45:00|7198.2|7194.2|7198.1|7194.1|7198.6|7194.6|7197.3|7193.3|0
1686178200000|2023-06-07 22:50:00|7198.2|7194.2|7199.5|7195.5|7199.5|7195.5|7197.8|7193.8|0
1686178500000|2023-06-07 22:55:00|7200|7196|7197.8|7193.8|7200|7196|7197.8|7193.8|0
1686178800000|2023-06-07 23:00:00|7197.6|7193.6|7199|7195|7200|7196|7197.6|7193.6|0
1686179100000|2023-06-07 23:05:00|7199.5|7195.5|7198.5|7194.5|7199.6|7195.6|7198.1|7194.1|0
1686179400000|2023-06-07 23:10:00|7198.6|7194.6|7199|7195|7199.5|7195.5|7198.1|7194.1|0
1686179700000|2023-06-07 23:15:00|7199.3|7195.3|7198.1|7195.1|7199.5|7196|7198.1|7195|0
1686180000000|2023-06-07 23:20:00|7198|7195|7198.1|7195.1|7198.5|7195.5|7197.3|7194.3|0
1686180300000|2023-06-07 23:25:00|7198|7195|7197.6|7194.6|7198.1|7195.1|7197.6|7194.6|0
1686180600000|2023-06-07 23:30:00|7198|7195|7199|7196|7199.5|7196.5|7197.6|7194.6|0
1686180900000|2023-06-07 23:35:00|7198.5|7195.5|7198.5|7195.5|7199.5|7196.5|7198.5|7195.5|0
1686181200000|2023-06-07 23:40:00|7198.3|7195.3|7198.1|7195.1|7198.3|7195.3|7197.3|7194.3|0
1686181500000|2023-06-07 23:45:00|7198.5|7195.5|7198.4|7195.4|7198.5|7195.5|7197.3|7194.3|0
1686181800000|2023-06-07 23:50:00|7198.1|7195.1|7199.7|7196.7|7200.2|7197.2|7198.1|7195.1|0
1686182100000|2023-06-07 23:55:00|7199.8|7196.8|7200.2|7197.2|7200.2|7197.2|7199.1|7196.1|0
1686182400000|2023-06-08 00:00:00|7199.7|7196.7|7202.2|7199.2|7202.3|7199.3|7199.7|7196.7|0
1686182700000|2023-06-08 00:05:00|7201.4|7198.4|7199.4|7196.4|7201.9|7198.9|7197.5|7194.5|0
1686183000000|2023-06-08 00:10:00|7199.5|7196.5|7200.2|7197.2|7200.6|7197.6|7198.6|7195.6|0
1686183300000|2023-06-08 00:15:00|7199.7|7196.7|7192.4|7189.4|7200.2|7197.2|7190.7|7187.7|0
1686183600000|2023-06-08 00:20:00|7192.3|7189.3|7194|7191|7194|7191|7192.3|7189.3|0
1686183900000|2023-06-08 00:25:00|7192.4|7189.4|7195.6|7192.6|7195.6|7192.6|7192.4|7189.4|0
1686184200000|2023-06-08 00:30:00|7196.5|7193.5|7198.9|7195.9|7199|7196|7196.5|7193.5|0
1686184500000|2023-06-08 00:35:00|7198.1|7195.1|7195.7|7192.7|7198.1|7195.1|7195.7|7192.7|0
1686184800000|2023-06-08 00:40:00|7197.4|7194.4|7195.7|7192.7|7197.4|7194.4|7195.7|7192.7|0
1686185400000|2023-06-08 00:50:00|7197.3|7194.3|7197.3|7194.3|7197.4|7194.4|7195.7|7192.7|0
1686185700000|2023-06-08 00:55:00|7197.4|7194.4|7197.4|7194.4|7197.4|7194.4|7197.3|7194.3|0
1686186000000|2023-06-08 01:00:00|7195.7|7192.7|7197.3|7194.3|7197.4|7194.4|7195.7|7192.7|0
1686186300000|2023-06-08 01:05:00|7197.4|7194.4|7197.4|7194.4|7197.4|7194.4|7197.3|7194.3|0
1686186900000|2023-06-08 01:15:00|7197.3|7194.3|7197.3|7194.3|7197.4|7194.4|7197.3|7194.3|0
1686187200000|2023-06-08 01:20:00|7197.4|7194.4|7197.4|7194.4|7197.4|7194.4|7197.3|7194.3|0
1686187500000|2023-06-08 01:25:00|7199|7196|7197.4|7194.4|7199|7196|7197.4|7194.4|0
1686187800000|2023-06-08 01:30:00|7199|7196|7196.5|7193.5|7199|7196|7195.7|7192.7|0
1686188100000|2023-06-08 01:35:00|7197.3|7194.3|7195.8|7192.8|7197.4|7194.4|7195.7|7192.7|0
1686188400000|2023-06-08 01:40:00|7195.7|7192.7|7191.6|7188.6|7195.8|7192.8|7191.6|7188.6|0
1686188700000|2023-06-08 01:45:00|7191.7|7188.7|7190|7187|7193.3|7190.3|7190|7187|0
1686189000000|2023-06-08 01:50:00|7191.6|7188.6|7193.3|7190.3|7193.4|7190.4|7190|7187|0
1686189300000|2023-06-08 01:55:00|7193.4|7190.4|7195|7192|7195|7192|7193.4|7190.4|0
1686189600000|2023-06-08 02:00:00|7196.6|7193.6|7196.6|7193.6|7196.7|7193.7|7195|7192|0
1686189900000|2023-06-08 02:05:00|7196.7|7193.7|7196.6|7193.6|7196.7|7193.7|7195|7192|0
1686190200000|2023-06-08 02:10:00|7196.7|7193.7|7196.6|7193.6|7196.7|7193.7|7195|7192|0
1686190500000|2023-06-08 02:15:00|7195|7192|7195|7192|7196.6|7193.6|7195|7192|0
1686190800000|2023-06-08 02:20:00|7196.6|7193.6|7196.6|7193.6|7196.7|7193.7|7196.6|7193.6|0
1686191100000|2023-06-08 02:25:00|7196.7|7193.7|7196.6|7193.6|7196.7|7193.7|7196.6|7193.6|0
1686191700000|2023-06-08 02:35:00|7195|7192|7193.3|7190.3|7195|7192|7193.3|7190.3|0
1686192000000|2023-06-08 02:40:00|7191.7|7188.7|7193.3|7190.3|7193.3|7190.3|7191.7|7188.7|0
1686192300000|2023-06-08 02:45:00|7193.4|7190.4|7195|7192|7195|7192|7193.3|7190.3|0
1686192600000|2023-06-08 02:50:00|7193.4|7190.4|7193.4|7190.4|7195|7192|7193.4|7190.4|0
1686192900000|2023-06-08 02:55:00|7195|7192|7193.3|7190.3|7195|7192|7193.3|7190.3|0
1686193200000|2023-06-08 03:00:00|7193.4|7190.4|7193.3|7190.3|7195|7192|7193.3|7190.3|0
1686193500000|2023-06-08 03:05:00|7195|7192|7195|7192|7195|7192|7195|7192|0
1686194100000|2023-06-08 03:15:00|7193.3|7190.3|7195|7192|7195|7192|7193.3|7190.3|0
1686194400000|2023-06-08 03:20:00|7193.4|7190.4|7193.3|7190.3|7193.4|7190.4|7193.3|7190.3|0
1686194700000|2023-06-08 03:25:00|7195|7192|7193.3|7190.3|7195|7192|7193.3|7190.3|0
1686195000000|2023-06-08 03:30:00|7191.7|7188.7|7188.5|7185.5|7191.7|7188.7|7187.7|7184.7|0
1686195300000|2023-06-08 03:35:00|7188.4|7185.4|7185.2|7182.2|7188.5|7185.5|7185.2|7182.2|0
1686195600000|2023-06-08 03:40:00|7186.8|7183.8|7185.2|7182.2|7186.8|7183.8|7185.2|7182.2|0
1686195900000|2023-06-08 03:45:00|7185.3|7182.3|7186.9|7183.9|7186.9|7183.9|7185.2|7182.2|0
1686196200000|2023-06-08 03:50:00|7185.2|7182.2|7186.9|7183.9|7188.5|7185.5|7185.2|7182.2|0
1686196500000|2023-06-08 03:55:00|7186.7|7183.7|7188.3|7185.3|7190|7187|7186.7|7183.7|0
1686196800000|2023-06-08 04:00:00|7186.7|7183.7|7183.3|7180.3|7186.7|7183.7|7183.2|7180.2|0
1686197100000|2023-06-08 04:05:00|7183.2|7180.2|7181.5|7178.5|7183.3|7180.3|7181.5|7178.5|0
1686197400000|2023-06-08 04:10:00|7181.4|7178.4|7181.6|7178.6|7181.6|7178.6|7179.8|7176.8|0
1686197700000|2023-06-08 04:15:00|7181.7|7178.7|7181.7|7178.7|7183.3|7180.3|7181.7|7178.7|0
1686198000000|2023-06-08 04:20:00|7183.3|7180.3|7183.4|7180.4|7183.4|7180.4|7181.7|7178.7|0
1686198300000|2023-06-08 04:25:00|7183.3|7180.3|7182.8|7179.8|7185|7182|7182.8|7179.8|0
1686198600000|2023-06-08 04:30:00|7182.5|7179.5|7180.8|7177.8|7184.1|7181.1|7180.8|7177.8|0
1686198900000|2023-06-08 04:35:00|7180.9|7177.9|7177.6|7174.6|7182.6|7179.6|7175.9|7172.9|0
1686199200000|2023-06-08 04:40:00|7176.7|7173.7|7175.9|7172.9|7179.3|7176.3|7175.9|7172.9|0
1686199500000|2023-06-08 04:45:00|7174.3|7171.3|7175.9|7172.9|7176|7173|7174.3|7171.3|0
1686199800000|2023-06-08 04:50:00|7175.1|7172.1|7174.3|7171.3|7175.9|7172.9|7174.3|7171.3|0
1686200100000|2023-06-08 04:55:00|7174.4|7171.4|7177|7174|7177.8|7174.8|7174.3|7171.3|0
1686200400000|2023-06-08 05:00:00|7176.1|7173.1|7176.2|7173.2|7177.8|7174.8|7174.5|7171.5|0
1686200700000|2023-06-08 05:05:00|7174.5|7171.5|7176.2|7173.2|7177.9|7174.9|7174.5|7171.5|0
1686201000000|2023-06-08 05:10:00|7176.3|7173.3|7178.9|7175.9|7178.9|7175.9|7176.2|7173.2|0
1686201300000|2023-06-08 05:15:00|7178.8|7175.8|7180.6|7177.6|7180.6|7177.6|7178.8|7175.8|0
1686201600000|2023-06-08 05:20:00|7179|7176|7182.2|7179.2|7183.1|7180.1|7179|7176|0
1686201900000|2023-06-08 05:25:00|7182.3|7179.3|7185.8|7182.8|7185.8|7182.8|7182.3|7179.3|0
1686202200000|2023-06-08 05:30:00|7184.1|7181.1|7188.1|7185.1|7188.1|7185.1|7184.1|7181.1|0
1686202500000|2023-06-08 05:35:00|7188.9|7185.9|7186.5|7183.5|7189.9|7186.9|7186.4|7183.4|0
1686202800000|2023-06-08 05:40:00|7188.1|7185.1|7188|7185|7189.8|7186.8|7186.4|7183.4|0
1686203100000|2023-06-08 05:45:00|7188.1|7185.1|7184.9|7181.9|7188.2|7185.2|7184.8|7181.8|0
1686203700000|2023-06-08 05:55:00|7186.5|7183.5|7189.9|7186.9|7189.9|7186.9|7184.9|7181.9|0
1686204000000|2023-06-08 06:00:00|7188.3|7185.3|7177.4|7175.4|7188.8|7185.3|7175.9|7173.9|361
1686204300000|2023-06-08 06:05:00|7177.2|7175.2|7175.9|7173.9|7179.4|7177.4|7175.9|7173.9|127
1686204600000|2023-06-08 06:10:00|7176.2|7174.2|7174.9|7172.9|7177.2|7175.2|7174.7|7172.7|204
1686204900000|2023-06-08 06:15:00|7174.7|7172.7|7183.4|7181.4|7183.7|7181.7|7174.2|7172.2|177
1686205200000|2023-06-08 06:20:00|7183.2|7181.2|7183.4|7181.4|7185.2|7183.2|7181.9|7179.9|84
1686205500000|2023-06-08 06:25:00|7183.7|7181.7|7183.4|7181.4|7184.2|7182.2|7181.4|7179.4|86
1686205800000|2023-06-08 06:30:00|7183.7|7181.7|7185.2|7183.2|7185.7|7183.7|7183.2|7181.2|51
1686206100000|2023-06-08 06:35:00|7184.9|7182.9|7182.7|7180.7|7184.9|7182.9|7182.7|7180.7|101
1686206400000|2023-06-08 06:40:00|7182.9|7180.9|7183.7|7181.7|7184.4|7182.4|7181.4|7179.4|83
1686206700000|2023-06-08 06:45:00|7183.9|7181.9|7188.4|7186.4|7188.4|7186.4|7183.4|7181.4|82
1686207000000|2023-06-08 06:50:00|7188.2|7186.2|7189.9|7187.9|7192.7|7190.7|7186.9|7184.9|236
1686207300000|2023-06-08 06:55:00|7189.7|7187.7|7186.4|7184.4|7189.7|7187.7|7183.9|7181.9|321
1686207600000|2023-06-08 07:00:00|7185.9|7184.9|7187.4|7186.4|7196.2|7195.2|7181.2|7180.2|2453
1686207900000|2023-06-08 07:05:00|7186.9|7185.9|7195.2|7194.2|7199.7|7198.7|7183.9|7182.9|1183
1686208200000|2023-06-08 07:10:00|7194.9|7193.9|7194.4|7193.4|7204.2|7203.2|7193.7|7192.7|903
1686208500000|2023-06-08 07:15:00|7194.2|7193.2|7188.2|7187.2|7197.4|7196.4|7185.2|7184.2|649
1686208800000|2023-06-08 07:20:00|7188.4|7187.4|7191.4|7190.4|7193.4|7192.4|7185.9|7184.9|796
1686209100000|2023-06-08 07:25:00|7191.7|7190.7|7189.7|7188.7|7195.7|7194.7|7188.9|7187.9|440
1686209400000|2023-06-08 07:30:00|7189.4|7188.4|7195.7|7194.7|7198.7|7197.7|7189.4|7188.4|613
1686209700000|2023-06-08 07:35:00|7195.4|7194.4|7197.4|7196.4|7198.9|7197.9|7192.2|7191.2|362
1686210000000|2023-06-08 07:40:00|7197.7|7196.7|7203.7|7202.7|7207.2|7206.2|7197.2|7196.2|421
1686210300000|2023-06-08 07:45:00|7203.9|7202.9|7203.9|7202.9|7206.4|7205.4|7201.9|7200.9|307
1686210600000|2023-06-08 07:50:00|7204.2|7203.2|7202.6|7201.6|7204.5|7203.5|7200.2|7199.2|397
1686210900000|2023-06-08 07:55:00|7202.8|7201.8|7198.6|7197.6|7203.1|7202.1|7198.1|7197.1|304
1686211200000|2023-06-08 08:00:00|7199.1|7198.1|7201.6|7200.6|7202.6|7201.6|7198.8|7197.8|259
1686211500000|2023-06-08 08:05:00|7201.8|7200.8|7211.1|7210.1|7211.3|7210.3|7200.3|7199.3|340
1686211800000|2023-06-08 08:10:00|7211.3|7210.3|7207.6|7206.6|7211.6|7210.6|7207.6|7206.6|312
1686212100000|2023-06-08 08:15:00|7208.6|7207.6|7209.3|7208.3|7210.3|7209.3|7206.1|7205.1|246
1686212400000|2023-06-08 08:20:00|7209.6|7208.6|7216.8|7215.8|7217.6|7216.6|7209.1|7208.1|253
1686212700000|2023-06-08 08:25:00|7216.6|7215.6|7218.6|7217.6|7218.6|7217.6|7216.1|7215.1|247
1686213000000|2023-06-08 08:30:00|7218.8|7217.8|7224.8|7223.8|7225.1|7224.1|7218.8|7217.8|354
1686213300000|2023-06-08 08:35:00|7225.1|7224.1|7221.6|7220.6|7226.6|7225.6|7220.6|7219.6|237
1686213600000|2023-06-08 08:40:00|7221.3|7220.3|7224.6|7223.6|7224.6|7223.6|7220.3|7219.3|299
1686213900000|2023-06-08 08:45:00|7224.3|7223.3|7212.1|7211.1|7225.6|7224.6|7211.6|7210.6|347
1686214200000|2023-06-08 08:50:00|7212.3|7211.3|7212.1|7211.1|7216.6|7215.6|7211.8|7210.8|430
1686214500000|2023-06-08 08:55:00|7211.8|7210.8|7217.6|7216.6|7219.1|7218.1|7211.8|7210.8|202
1686214800000|2023-06-08 09:00:00|7218.1|7217.1|7214.3|7213.3|7218.1|7217.1|7213.6|7212.6|185
1686215100000|2023-06-08 09:05:00|7214.6|7213.6|7215.6|7214.6|7217.6|7216.6|7213.6|7212.6|183
1686215400000|2023-06-08 09:10:00|7216.3|7215.3|7222.8|7221.8|7223.3|7222.3|7215.6|7214.6|289
1686215700000|2023-06-08 09:15:00|7222.6|7221.6|7217.6|7216.6|7223.6|7222.6|7216.6|7215.6|295
1686216000000|2023-06-08 09:20:00|7217.1|7216.1|7220.3|7219.3|7224.1|7223.1|7216.1|7215.1|276
1686216300000|2023-06-08 09:25:00|7220.6|7219.6|7219.8|7218.8|7224.3|7223.3|7217.1|7216.1|266
1686216600000|2023-06-08 09:30:00|7220.8|7219.8|7219.6|7218.6|7224.1|7223.1|7217.8|7216.8|183
1686216900000|2023-06-08 09:35:00|7220.1|7219.1|7220.1|7219.1|7220.6|7219.6|7218.8|7217.8|218
1686217200000|2023-06-08 09:40:00|7220.3|7219.3|7223.6|7222.6|7225.6|7224.6|7220.1|7219.1|148
1686217500000|2023-06-08 09:45:00|7223.8|7222.8|7222.1|7221.1|7224.6|7223.6|7221.3|7220.3|253
1686217800000|2023-06-08 09:50:00|7222.3|7221.3|7221.3|7220.3|7222.6|7221.6|7217.1|7216.1|293
1686218100000|2023-06-08 09:55:00|7221.6|7220.6|7221.1|7220.1|7224.1|7223.1|7220.1|7219.1|172
1686218400000|2023-06-08 10:00:00|7220.8|7219.8|7220.1|7219.1|7221.1|7220.1|7218.1|7217.1|163
1686218700000|2023-06-08 10:05:00|7220.3|7219.3|7219.3|7218.3|7221.8|7220.8|7219.1|7218.1|148
1686219000000|2023-06-08 10:10:00|7219.6|7218.6|7225.3|7224.3|7225.8|7224.8|7219.6|7218.6|168
1686219300000|2023-06-08 10:15:00|7225.6|7224.6|7228.1|7227.1|7229.1|7228.1|7225.3|7224.3|270
1686219600000|2023-06-08 10:20:00|7227.8|7226.8|7231.1|7230.1|7232.6|7231.6|7227.6|7226.6|280
1686219900000|2023-06-08 10:25:00|7231.3|7230.3|7230.6|7229.6|7233.1|7232.1|7230.1|7229.1|314
1686220200000|2023-06-08 10:30:00|7230.8|7229.8|7231.6|7230.6|7232.1|7231.1|7229.6|7228.6|155
1686220500000|2023-06-08 10:35:00|7231.8|7230.8|7229.3|7228.3|7232.6|7231.6|7228.1|7227.1|349
1686220800000|2023-06-08 10:40:00|7229.6|7228.6|7231.1|7230.1|7231.8|7230.8|7229.1|7228.1|186
1686221100000|2023-06-08 10:45:00|7231.3|7230.3|7232.8|7231.8|7233.1|7232.1|7229.6|7228.6|208
1686221400000|2023-06-08 10:50:00|7233.1|7232.1|7225.8|7224.8|7234.1|7233.1|7225.1|7224.1|234
1686221700000|2023-06-08 10:55:00|7225.6|7224.6|7223.1|7222.1|7227.6|7226.6|7222.1|7221.1|236
1686222000000|2023-06-08 11:00:00|7222.8|7221.8|7223.1|7222.1|7224.8|7223.8|7222.1|7221.1|107
1686222300000|2023-06-08 11:05:00|7222.8|7221.8|7224.1|7223.1|7224.1|7223.1|7221.6|7220.6|188
1686222600000|2023-06-08 11:10:00|7223.8|7222.8|7227.3|7226.3|7227.8|7226.8|7223.1|7222.1|119
1686222900000|2023-06-08 11:15:00|7227.6|7226.6|7230.1|7229.1|7230.6|7229.6|7227.6|7226.6|97
1686223200000|2023-06-08 11:20:00|7229.8|7228.8|7228.6|7227.6|7230.1|7229.1|7227.8|7226.8|96
1686223500000|2023-06-08 11:25:00|7228.8|7227.8|7227.6|7226.6|7229.6|7228.6|7227.1|7226.1|124
1686223800000|2023-06-08 11:30:00|7227.8|7226.8|7221.1|7220.1|7228.1|7227.1|7220.6|7219.6|160
1686224100000|2023-06-08 11:35:00|7220.8|7219.8|7222.6|7221.6|7223.1|7222.1|7217.6|7216.6|199
1686224400000|2023-06-08 11:40:00|7222.9|7221.9|7223.6|7222.6|7223.9|7222.9|7222.6|7221.6|96
1686224700000|2023-06-08 11:45:00|7223.9|7222.9|7226.9|7225.9|7227.4|7226.4|7223.9|7222.9|176
1686225000000|2023-06-08 11:50:00|7227.1|7226.1|7232.6|7231.6|7233.4|7232.4|7225.9|7224.9|241
1686225300000|2023-06-08 11:55:00|7232.9|7231.9|7234.9|7233.9|7236.4|7235.4|7231.9|7230.9|2274
1686225600000|2023-06-08 12:00:00|7234.6|7233.6|7236.1|7235.1|7237.9|7236.9|7234.4|7233.4|325
1686225900000|2023-06-08 12:05:00|7236.4|7235.4|7233.9|7232.9|7236.4|7235.4|7232.9|7231.9|177
1686226200000|2023-06-08 12:10:00|7233.4|7232.4|7228.4|7227.4|7234.6|7233.6|7227.9|7226.9|205
1686226500000|2023-06-08 12:15:00|7228.1|7227.1|7227.4|7226.4|7229.4|7228.4|7225.9|7224.9|342
1686226800000|2023-06-08 12:20:00|7227.1|7226.1|7229.6|7228.6|7229.9|7228.9|7225.9|7224.9|206
1686227100000|2023-06-08 12:25:00|7229.9|7228.9|7227.1|7226.1|7229.9|7228.9|7225.9|7224.9|156
1686227400000|2023-06-08 12:30:00|7227.4|7226.4|7230.4|7229.4|7233.4|7232.4|7226.9|7225.9|441
1686227700000|2023-06-08 12:35:00|7230.1|7229.1|7232.9|7231.9|7234.6|7233.6|7228.6|7227.6|237
1686228000000|2023-06-08 12:40:00|7232.6|7231.6|7224.4|7223.4|7232.6|7231.6|7222.9|7221.9|219
1686228300000|2023-06-08 12:45:00|7224.6|7223.6|7228.1|7227.1|7228.4|7227.4|7223.9|7222.9|269
1686228600000|2023-06-08 12:50:00|7228.4|7227.4|7230.4|7229.4|7232.4|7231.4|7225.9|7224.9|204
1686228900000|2023-06-08 12:55:00|7230.1|7229.1|7229.9|7228.9|7231.4|7230.4|7228.6|7227.6|219
1686229200000|2023-06-08 13:00:00|7230.4|7229.4|7227.6|7226.6|7231.4|7230.4|7227.1|7226.1|1729
1686229500000|2023-06-08 13:05:00|7227.4|7226.4|7223.1|7222.1|7227.4|7226.4|7222.4|7221.4|284
1686229800000|2023-06-08 13:10:00|7222.9|7221.9|7222.9|7221.9|7223.1|7222.1|7218.9|7217.9|216
1686230100000|2023-06-08 13:15:00|7222.6|7221.6|7222.4|7221.4|7223.4|7222.4|7220.1|7219.1|172
1686230400000|2023-06-08 13:20:00|7222.1|7221.1|7222.4|7221.4|7223.9|7222.9|7221.6|7220.6|193
1686230700000|2023-06-08 13:25:00|7222.1|7221.1|7224.4|7223.4|7224.6|7223.6|7220.9|7219.9|243
1686231000000|2023-06-08 13:30:00|7224.1|7223.1|7219.4|7218.4|7226.4|7225.4|7219.4|7218.4|613
1686231300000|2023-06-08 13:35:00|7219.1|7218.1|7216.6|7215.6|7220.9|7219.9|7214.9|7213.9|630
1686231600000|2023-06-08 13:40:00|7216.4|7215.4|7217.9|7216.9|7221.6|7220.6|7215.1|7214.1|464
1686231900000|2023-06-08 13:45:00|7217.6|7216.6|7211.4|7210.4|7217.9|7216.9|7206.9|7205.9|709
1686232200000|2023-06-08 13:50:00|7211.1|7210.1|7206.4|7205.4|7214.4|7213.4|7204.9|7203.9|523
1686232500000|2023-06-08 13:55:00|7206.1|7205.1|7214.6|7213.6|7215.1|7214.1|7204.9|7203.9|364
1686232800000|2023-06-08 14:00:00|7214.4|7213.4|7215.9|7214.9|7216.9|7215.9|7210.1|7209.1|415
1686233100000|2023-06-08 14:05:00|7216.1|7215.1|7215.4|7214.4|7220.9|7219.9|7213.9|7212.9|445
1686233400000|2023-06-08 14:10:00|7215.7|7214.7|7216.2|7215.2|7216.7|7215.7|7212.4|7211.4|360
1686233700000|2023-06-08 14:15:00|7216.4|7215.4|7217.2|7216.2|7220.7|7219.7|7216.4|7215.4|273
1686234000000|2023-06-08 14:20:00|7218.2|7217.2|7216.2|7215.2|7218.7|7217.7|7214.7|7213.7|282
1686234300000|2023-06-08 14:25:00|7216.7|7215.7|7216.2|7215.2|7217.4|7216.4|7210.9|7209.9|293
1686234600000|2023-06-08 14:30:00|7216.7|7215.7|7215.4|7214.4|7219.7|7218.7|7213.4|7212.4|275
1686234900000|2023-06-08 14:35:00|7215.7|7214.7|7218.9|7217.9|7220.7|7219.7|7215.7|7214.7|305
1686235200000|2023-06-08 14:40:00|7218.7|7217.7|7219.9|7218.9|7221.2|7220.2|7216.9|7215.9|316
1686235500000|2023-06-08 14:45:00|7220.2|7219.2|7221.7|7220.7|7223.2|7222.2|7220.2|7219.2|326
1686235800000|2023-06-08 14:50:00|7222.2|7221.2|7225.4|7224.4|7225.7|7224.7|7221.2|7220.2|324
1686236100000|2023-06-08 14:55:00|7225.7|7224.7|7228.2|7227.2|7228.7|7227.7|7224.9|7223.9|338
1686236400000|2023-06-08 15:00:00|7228.4|7227.4|7225.9|7224.9|7229.2|7228.2|7224.2|7223.2|519
1686236700000|2023-06-08 15:05:00|7225.7|7224.7|7224.4|7223.4|7227.4|7226.4|7222.7|7221.7|323
1686237000000|2023-06-08 15:10:00|7224.2|7223.2|7222.4|7221.4|7226.2|7225.2|7221.2|7220.2|298
1686237300000|2023-06-08 15:15:00|7222.7|7221.7|7222.7|7221.7|7223.2|7222.2|7219.7|7218.7|364
1686237600000|2023-06-08 15:20:00|7222.9|7221.9|7224.2|7223.2|7224.7|7223.7|7222.2|7221.2|322
1686237900000|2023-06-08 15:25:00|7223.9|7222.9|7226.2|7225.2|7226.7|7225.7|7222.7|7221.7|512
1686238200000|2023-06-08 15:30:00|7226.7|7224.7|7221.7|7219.7|7227.4|7225.4|7221.7|7219.7|1851
1686238500000|2023-06-08 15:35:00|7222.2|7220.2|7225.2|7223.2|7227.2|7225.2|7221.2|7219.2|1186
1686238800000|2023-06-08 15:40:00|7225.4|7223.4|7223.4|7221.4|7226.2|7224.2|7222.7|7220.7|286
1686239100000|2023-06-08 15:45:00|7223.7|7221.7|7217.7|7215.7|7225.4|7223.4|7216.2|7214.2|302
1686239400000|2023-06-08 15:50:00|7217.4|7215.4|7217.2|7215.2|7218.9|7216.9|7216.7|7214.7|222
1686239700000|2023-06-08 15:55:00|7217.4|7215.4|7215.7|7213.7|7219.2|7217.2|7212.4|7210.4|304
1686240000000|2023-06-08 16:00:00|7215.4|7213.4|7216.7|7214.7|7216.7|7214.7|7210.9|7208.9|376
1686240300000|2023-06-08 16:05:00|7216.9|7214.9|7216.4|7214.4|7219.9|7217.9|7215.2|7213.2|225
1686240600000|2023-06-08 16:10:00|7216.7|7214.7|7217.2|7215.2|7218.7|7216.7|7216.2|7214.2|141
1686240900000|2023-06-08 16:15:00|7216.9|7214.9|7220.4|7218.4|7221.2|7219.2|7215.9|7213.9|118
1686241200000|2023-06-08 16:20:00|7220.7|7218.7|7228.2|7226.2|7228.2|7226.2|7220.7|7218.7|342
1686241500000|2023-06-08 16:25:00|7227.9|7225.9|7233.9|7231.9|7235.2|7233.2|7227.2|7225.2|350
1686241800000|2023-06-08 16:30:00|7233.7|7231.7|7231.7|7229.7|7234.2|7232.2|7230.2|7228.2|188
1686242100000|2023-06-08 16:35:00|7231.4|7229.4|7228.7|7226.7|7232.2|7230.2|7228.2|7226.2|68
1686242400000|2023-06-08 16:40:00|7228.4|7226.4|7228.7|7226.7|7228.7|7226.7|7226.7|7224.7|155
1686242700000|2023-06-08 16:45:00|7228.4|7226.4|7225.9|7223.9|7228.7|7226.7|7224.7|7222.7|65
1686243000000|2023-06-08 16:50:00|7226.2|7224.2|7229.2|7227.2|7229.2|7227.2|7225.7|7223.7|47
1686243300000|2023-06-08 16:55:00|7229.4|7227.4|7228.7|7226.7|7229.7|7227.7|7228.2|7226.2|66
1686243600000|2023-06-08 17:00:00|7229.2|7227.2|7228.2|7226.2|7229.7|7227.7|7227.9|7225.9|29
1686243900000|2023-06-08 17:05:00|7228.4|7226.4|7229.9|7227.9|7229.9|7227.9|7228.2|7226.2|51
1686244200000|2023-06-08 17:10:00|7229.7|7227.7|7228.2|7226.2|7230.2|7228.2|7227.7|7225.7|26
1686244500000|2023-06-08 17:15:00|7227.9|7225.9|7229.2|7227.2|7229.7|7227.7|7227.4|7225.4|74
1686244800000|2023-06-08 17:20:00|7229.4|7227.4|7224.7|7222.7|7229.4|7227.4|7223.7|7221.7|90
1686245100000|2023-06-08 17:25:00|7224.9|7222.9|7223.7|7221.7|7225.7|7223.7|7223.7|7221.7|94
1686245400000|2023-06-08 17:30:00|7223.4|7221.4|7223.2|7221.2|7225.7|7223.7|7222.7|7220.7|58
1686245700000|2023-06-08 17:35:00|7222.9|7220.9|7222.2|7220.2|7224.7|7222.7|7221.9|7219.9|51
1686246000000|2023-06-08 17:40:00|7221.9|7219.9|7221.2|7219.2|7222.9|7220.9|7219.9|7217.9|22
1686246300000|2023-06-08 17:45:00|7220.9|7218.9|7220.7|7218.7|7221.2|7219.2|7218.4|7216.4|35
1686246600000|2023-06-08 17:50:00|7220.4|7218.4|7222.7|7220.7|7224.7|7222.7|7220.2|7218.2|28
1686246900000|2023-06-08 17:55:00|7222.4|7220.4|7221.7|7219.7|7222.7|7220.7|7220.7|7218.7|22
1686247200000|2023-06-08 18:00:00|7222.2|7220.2|7223.9|7221.9|7224.2|7222.2|7221.7|7219.7|22
1686247500000|2023-06-08 18:05:00|7223.7|7221.7|7221.9|7219.9|7224.2|7222.2|7221.2|7219.2|24
1686247800000|2023-06-08 18:10:00|7221.7|7219.7|7224.2|7222.2|7224.7|7222.7|7220.4|7218.4|29
1686248100000|2023-06-08 18:15:00|7223.9|7221.9|7225.7|7223.7|7226.7|7224.7|7223.9|7221.9|76
1686248400000|2023-06-08 18:20:00|7225.9|7223.9|7227.2|7225.2|7227.7|7225.7|7225.7|7223.7|35
1686248700000|2023-06-08 18:25:00|7226.9|7224.9|7228.9|7226.9|7229.2|7227.2|7226.7|7224.7|17
1686249000000|2023-06-08 18:30:00|7229.2|7227.2|7230.9|7228.9|7231.2|7229.2|7229.2|7227.2|32
1686249300000|2023-06-08 18:35:00|7231.2|7229.2|7232.7|7230.7|7233.2|7231.2|7230.9|7228.9|94
1686249600000|2023-06-08 18:40:00|7232.4|7230.4|7232.9|7230.9|7233.7|7231.7|7231.7|7229.7|24
1686249900000|2023-06-08 18:45:00|7233.2|7231.2|7230.9|7228.9|7233.7|7231.7|7230.2|7228.2|26
1686250200000|2023-06-08 18:50:00|7230.7|7228.7|7232.9|7230.9|7233.7|7231.7|7230.7|7228.7|20
1686250500000|2023-06-08 18:55:00|7232.7|7230.7|7233.9|7231.9|7234.2|7232.2|7232.7|7230.7|8
1686250800000|2023-06-08 19:00:00|7234.2|7232.2|7233.7|7231.7|7234.9|7232.9|7233.7|7231.7|55
1686251100000|2023-06-08 19:05:00|7233.9|7231.9|7233.7|7231.7|7234.4|7232.4|7232.7|7230.7|46
1686251400000|2023-06-08 19:10:00|7234.2|7232.2|7231.7|7229.7|7234.2|7232.2|7231.4|7229.4|43
1686251700000|2023-06-08 19:15:00|7231.9|7229.9|7231.2|7229.2|7232.7|7230.7|7230.2|7228.2|46
1686252000000|2023-06-08 19:20:00|7231.4|7229.4|7235.2|7233.2|7235.2|7233.2|7230.7|7228.7|87
1686252300000|2023-06-08 19:25:00|7234.7|7232.7|7235.4|7233.4|7235.9|7233.9|7233.9|7231.9|81
1686252600000|2023-06-08 19:30:00|7235.2|7233.2|7233.7|7231.7|7235.7|7233.7|7233.7|7231.7|53
1686252900000|2023-06-08 19:35:00|7233.4|7231.4|7233.9|7231.9|7234.7|7232.7|7233.2|7231.2|37
1686253200000|2023-06-08 19:40:00|7233.7|7231.7|7237.2|7235.2|7237.7|7235.7|7233.7|7231.7|101
1686253500000|2023-06-08 19:45:00|7236.9|7234.9|7236.2|7234.2|7236.9|7234.9|7234.7|7232.7|75
1686253800000|2023-06-08 19:50:00|7236.4|7234.4|7234.7|7232.7|7237.7|7235.7|7234.7|7232.7|164
1686254100000|2023-06-08 19:55:00|7234.4|7232.4|7235.2|7233.2|7239.2|7237.2|7233.2|7231.2|200
1686254400000|2023-06-08 20:00:00|7236.2|7232.2|7232|7228|7236.2|7232.2|7232|7228|0
1686254700000|2023-06-08 20:05:00|7232.3|7228.3|7233.7|7229.7|7234.5|7230.5|7232.3|7228.3|0
1686255000000|2023-06-08 20:10:00|7233.6|7229.6|7233.1|7229.1|7233.7|7229.7|7231.5|7227.5|0
1686255300000|2023-06-08 20:15:00|7233.2|7229.2|7233.1|7229.1|7235.3|7231.3|7231.4|7227.4|0
1686255600000|2023-06-08 20:20:00|7232.8|7228.8|7232.2|7228.2|7233.6|7229.6|7231.9|7227.9|0
1686255900000|2023-06-08 20:25:00|7232.5|7228.5|7233.9|7229.9|7233.9|7229.9|7232.5|7228.5|0
1686256200000|2023-06-08 20:30:00|7234.2|7230.2|7236.4|7232.4|7236.9|7232.9|7234.2|7230.2|0
1686256500000|2023-06-08 20:35:00|7236.3|7232.3|7236.1|7232.1|7236.9|7232.9|7235.6|7231.6|0
1686256800000|2023-06-08 20:40:00|7235.6|7231.6|7237.3|7233.3|7237.3|7233.3|7235.6|7231.6|0
1686257100000|2023-06-08 20:45:00|7237.1|7233.1|7238.4|7234.4|7239.4|7235.4|7236.9|7232.9|0
1686257400000|2023-06-08 20:50:00|7238.2|7234.2|7236.4|7232.4|7238.6|7234.6|7235.2|7231.2|0
1686257700000|2023-06-08 20:55:00|7236.2|7232.2|7236.6|7232.6|7236.9|7232.9|7235.5|7231.5|0
1686258000000|2023-06-08 21:00:00|7236.5|7232.5|7236.2|7232.2|7237.2|7233.2|7236|7232|0
1686258300000|2023-06-08 21:05:00|7236.1|7232.1|7236.1|7232.1|7236.2|7232.2|7236.1|7232.1|0
1686258600000|2023-06-08 21:10:00|7236.2|7232.2|7235.9|7231.9|7236.2|7232.2|7235.9|7231.9|0
1686258900000|2023-06-08 21:15:00|7236|7232|7235.8|7231.8|7236.1|7232.1|7235.6|7231.6|0
1686259200000|2023-06-08 21:20:00|7235.9|7231.9|7236.3|7232.3|7236.4|7232.4|7235.9|7231.9|0
1686259500000|2023-06-08 21:25:00|7236.4|7232.4|7235.9|7231.9|7236.4|7232.4|7235.9|7231.9|0
1686259800000|2023-06-08 21:30:00|7235.8|7231.8|7235.9|7231.9|7236.1|7232.1|7235.8|7231.8|0
1686260100000|2023-06-08 21:35:00|7236.1|7232.1|7235.9|7231.9|7236.1|7232.1|7235.9|7231.9|0
1686260400000|2023-06-08 21:40:00|7236.1|7232.1|7236.8|7232.8|7236.8|7232.8|7235.9|7231.9|0
1686260700000|2023-06-08 21:45:00|7236.6|7232.6|7234.9|7230.9|7236.6|7232.6|7233.2|7229.2|0
1686261000000|2023-06-08 21:50:00|7234.6|7230.6|7234.8|7230.8|7235.1|7231.1|7234.4|7230.4|0
1686261300000|2023-06-08 21:55:00|7234.9|7230.9|7235.4|7231.4|7235.4|7231.4|7234.8|7230.8|0
1686261600000|2023-06-08 22:00:00|7235.1|7231.1|7232.4|7228.4|7235.6|7231.6|7232.4|7228.4|0
1686261900000|2023-06-08 22:05:00|7232.6|7228.6|7231.9|7227.9|7233.6|7229.6|7231.1|7227.1|0
1686262200000|2023-06-08 22:10:00|7232.2|7228.2|7231.9|7227.9|7233.2|7229.2|7231.9|7227.9|0
1686262500000|2023-06-08 22:15:00|7232.2|7228.2|7232.7|7228.7|7233.2|7229.2|7231.9|7227.9|0
1686262800000|2023-06-08 22:20:00|7232.6|7228.6|7232.7|7228.7|7233.2|7229.2|7231.9|7227.9|0
1686263100000|2023-06-08 22:25:00|7232.4|7228.4|7231.9|7227.9|7232.7|7228.7|7231.9|7227.9|0
1686263400000|2023-06-08 22:30:00|7232.4|7228.4|7233.6|7229.6|7233.6|7229.6|7232.4|7228.4|0
1686263700000|2023-06-08 22:35:00|7233.5|7229.5|7233.3|7229.3|7233.6|7229.6|7233.3|7229.3|0
1686264000000|2023-06-08 22:40:00|7233.5|7229.5|7233.3|7229.3|7233.6|7229.6|7233.3|7229.3|0
1686264300000|2023-06-08 22:45:00|7232.8|7228.8|7233.3|7229.3|7233.6|7229.6|7232.8|7228.8|0
1686264900000|2023-06-08 22:55:00|7232.8|7228.8|7233.6|7229.6|7233.6|7229.6|7232.8|7228.8|0
1686265200000|2023-06-08 23:00:00|7233.3|7229.3|7234.1|7230.1|7234.1|7230.1|7233.3|7229.3|0
1686265500000|2023-06-08 23:05:00|7234.5|7230.5|7233.7|7229.7|7234.5|7230.5|7233.3|7229.3|0
1686265800000|2023-06-08 23:10:00|7234.2|7230.2|7232.8|7228.8|7234.2|7230.2|7232.8|7228.8|0
1686266100000|2023-06-08 23:15:00|7233.1|7229.1|7232.8|7229.8|7233.3|7229.8|7232.3|7228.8|0
1686266400000|2023-06-08 23:20:00|7232.6|7229.6|7230.6|7227.6|7232.6|7229.6|7230.6|7227.6|0
1686266700000|2023-06-08 23:25:00|7231.1|7228.1|7231.5|7228.5|7231.5|7228.5|7231.1|7228.1|0
1686267000000|2023-06-08 23:30:00|7231.1|7228.1|7232|7229|7232|7229|7231.1|7228.1|0
1686267300000|2023-06-08 23:35:00|7231.8|7228.8|7232.3|7229.3|7232.3|7229.3|7231.5|7228.5|0
1686267600000|2023-06-08 23:40:00|7232.8|7229.8|7232.8|7229.8|7233.2|7230.2|7232.3|7229.3|0
1686267900000|2023-06-08 23:45:00|7232.7|7229.7|7231.5|7228.5|7232.7|7229.7|7231.1|7228.1|0
1686268200000|2023-06-08 23:50:00|7231.3|7228.3|7231.1|7228.1|7231.5|7228.5|7230.6|7227.6|0
1686268500000|2023-06-08 23:55:00|7231.4|7228.4|7230.2|7227.2|7231.4|7228.4|7229.7|7226.7|0
1686268800000|2023-06-09 00:00:00|7230.6|7227.6|7229.8|7226.8|7231.4|7228.4|7229.4|7226.4|0
1686269100000|2023-06-09 00:05:00|7230.3|7227.3|7227.8|7224.8|7230.3|7227.3|7225.3|7222.3|0
1686269400000|2023-06-09 00:10:00|7228.1|7225.1|7228.8|7225.8|7229.5|7226.5|7227.8|7224.8|0
1686269700000|2023-06-09 00:15:00|7228.3|7225.3|7230.5|7227.5|7233.7|7230.7|7228.3|7225.3|0
1686270000000|2023-06-09 00:20:00|7230.7|7227.7|7232.6|7229.6|7232.6|7229.6|7230.7|7227.7|0
1686270300000|2023-06-09 00:25:00|7232.5|7229.5|7230.9|7227.9|7232.6|7229.6|7230.9|7227.9|0
1686270900000|2023-06-09 00:35:00|7232.5|7229.5|7232.5|7229.5|7232.6|7229.6|7230.9|7227.9|0
1686271200000|2023-06-09 00:40:00|7232.6|7229.6|7230.9|7227.9|7232.6|7229.6|7230.9|7227.9|0
1686271500000|2023-06-09 00:45:00|7229.2|7226.2|7229.2|7226.2|7230.9|7227.9|7229.2|7226.2|0
1686272100000|2023-06-09 00:55:00|7227.6|7224.6|7229.2|7226.2|7229.2|7226.2|7227.6|7224.6|0
1686272400000|2023-06-09 01:00:00|7227.6|7224.6|7227.6|7224.6|7229.2|7226.2|7227.6|7224.6|0
1686273000000|2023-06-09 01:10:00|7229.2|7226.2|7229.2|7226.2|7229.3|7226.3|7229.2|7226.2|0
1686274200000|2023-06-09 01:30:00|7230.8|7227.8|7230.9|7227.9|7230.9|7227.9|7229.2|7226.2|0
1686274500000|2023-06-09 01:35:00|7229.3|7226.3|7229.4|7226.4|7229.4|7226.4|7229.2|7226.2|0
1686274800000|2023-06-09 01:40:00|7230.2|7227.2|7231|7228|7231|7228|7229.4|7226.4|0
1686275100000|2023-06-09 01:45:00|7229.4|7226.4|7231.1|7228.1|7231.1|7228.1|7229.4|7226.4|0
1686275700000|2023-06-09 01:55:00|7229.4|7226.4|7231.1|7228.1|7231.1|7228.1|7229.4|7226.4|0
1686276000000|2023-06-09 02:00:00|7231|7228|7229.4|7226.4|7231.1|7228.1|7229.4|7226.4|0
1686277500000|2023-06-09 02:25:00|7231|7228|7231|7228|7231|7228|7231|7228|0
1686277800000|2023-06-09 02:30:00|7231.1|7228.1|7231|7228|7231.1|7228.1|7231|7228|0
1686278100000|2023-06-09 02:35:00|7231.1|7228.1|7231|7228|7231.1|7228.1|7231|7228|0
1686278400000|2023-06-09 02:40:00|7232.7|7229.7|7231|7228|7232.7|7229.7|7231|7228|0
1686278700000|2023-06-09 02:45:00|7232.7|7229.7|7232.7|7229.7|7232.7|7229.7|7232.7|7229.7|0
1686279900000|2023-06-09 03:05:00|7234.3|7231.3|7234.3|7231.3|7234.3|7231.3|7232.7|7229.7|0
1686280200000|2023-06-09 03:10:00|7232.7|7229.7|7232.7|7229.7|7232.7|7229.7|7232.7|7229.7|0
1686280800000|2023-06-09 03:20:00|7233.5|7230.5|7234.3|7231.3|7234.3|7231.3|7233.5|7230.5|0
1686281700000|2023-06-09 03:35:00|7235.9|7232.9|7235.9|7232.9|7236|7233|7235.9|7232.9|0
1686282000000|2023-06-09 03:40:00|7236|7233|7236|7233|7236|7233|7235.9|7232.9|0
1686282300000|2023-06-09 03:45:00|7237.6|7234.6|7237.6|7234.6|7237.6|7234.6|7236|7233|0
1686282600000|2023-06-09 03:50:00|7236|7233|7235.9|7232.9|7236|7233|7235.9|7232.9|0
1686282900000|2023-06-09 03:55:00|7236|7233|7236|7233|7236|7233|7235.9|7232.9|0
1686283200000|2023-06-09 04:00:00|7235.9|7232.9|7236|7233|7236|7233|7235.9|7232.9|0
1686283500000|2023-06-09 04:05:00|7235.9|7232.9|7235.9|7232.9|7235.9|7232.9|7235.9|7232.9|0
1686283800000|2023-06-09 04:10:00|7236|7233|7235.9|7232.9|7236|7233|7235.9|7232.9|0
1686284100000|2023-06-09 04:15:00|7235.7|7232.7|7235.7|7232.7|7235.7|7232.7|7235.7|7232.7|0
1686284400000|2023-06-09 04:20:00|7234.1|7231.1|7235.7|7232.7|7235.7|7232.7|7234.1|7231.1|0
1686285300000|2023-06-09 04:35:00|7234.1|7231.1|7232.4|7229.4|7234.1|7231.1|7232.4|7229.4|0
1686287100000|2023-06-09 05:05:00|7232.3|7229.3|7232.4|7229.4|7232.4|7229.4|7232.3|7229.3|0
1686287400000|2023-06-09 05:10:00|7232.3|7229.3|7232.4|7229.4|7232.4|7229.4|7232.3|7229.3|0
1686287700000|2023-06-09 05:15:00|7234|7231|7234.2|7231.2|7234.2|7231.2|7232.4|7229.4|0
1686288000000|2023-06-09 05:20:00|7234.1|7231.1|7234.1|7231.1|7234.2|7231.2|7234.1|7231.1|0
1686288300000|2023-06-09 05:25:00|7234.2|7231.2|7234.1|7231.1|7234.2|7231.2|7232.5|7229.5|0
1686288600000|2023-06-09 05:30:00|7232.5|7229.5|7234.2|7231.2|7234.2|7231.2|7232.5|7229.5|0
1686289200000|2023-06-09 05:40:00|7234.3|7231.3|7234.2|7231.2|7234.3|7231.3|7234.2|7231.2|0
1686289500000|2023-06-09 05:45:00|7234.3|7231.3|7234.3|7231.3|7234.3|7231.3|7234.3|7231.3|0
1686290100000|2023-06-09 05:55:00|7234.2|7231.2|7233.3|7230.3|7234.3|7231.3|7233.2|7230.2|0
1686290400000|2023-06-09 06:00:00|7233.8|7229.8|7228.9|7226.9|7233.8|7230.9|7226.7|7224.7|212
1686290700000|2023-06-09 06:05:00|7229.4|7227.4|7229.2|7227.2|7229.4|7227.4|7226.9|7224.9|63
1686291000000|2023-06-09 06:10:00|7228.9|7226.9|7229.2|7227.2|7229.2|7227.2|7227.2|7225.2|45
1686291300000|2023-06-09 06:15:00|7228.9|7226.9|7227.9|7225.9|7228.9|7226.9|7227.7|7225.7|40
1686291600000|2023-06-09 06:20:00|7228.2|7226.2|7229.2|7227.2|7230.4|7228.4|7227.4|7225.4|66
1686291900000|2023-06-09 06:25:00|7229.7|7227.7|7229.2|7227.2|7230.2|7228.2|7228.4|7226.4|45
1686292200000|2023-06-09 06:30:00|7229.4|7227.4|7228.2|7226.2|7230.4|7228.4|7227.4|7225.4|50
1686292500000|2023-06-09 06:35:00|7227.9|7225.9|7226.2|7224.2|7228.7|7226.7|7226.2|7224.2|47
1686292800000|2023-06-09 06:40:00|7225.4|7223.4|7226.7|7224.7|7228.2|7226.2|7225.2|7223.2|88
1686293100000|2023-06-09 06:45:00|7226.4|7224.4|7224.4|7222.4|7227.4|7225.4|7224.4|7222.4|55
1686293400000|2023-06-09 06:50:00|7224.2|7222.2|7224.7|7222.7|7224.7|7222.7|7222.9|7220.9|59
1686293700000|2023-06-09 06:55:00|7224.4|7222.4|7227.2|7225.2|7227.2|7225.2|7222.9|7220.9|178
1686294000000|2023-06-09 07:00:00|7226.7|7225.7|7226.4|7225.4|7239.7|7238.7|7223.7|7222.7|1790
1686294300000|2023-06-09 07:05:00|7226.9|7225.9|7228.7|7227.7|7237.4|7236.4|7225.9|7224.9|640
1686294600000|2023-06-09 07:10:00|7228.9|7227.9|7223.9|7222.9|7230.4|7229.4|7222.4|7221.4|423
1686294900000|2023-06-09 07:15:00|7223.7|7222.7|7211.9|7210.9|7223.7|7222.7|7211.2|7210.2|579
1686295200000|2023-06-09 07:20:00|7211.7|7210.7|7213.7|7212.7|7213.7|7212.7|7208.7|7207.7|615
1686295500000|2023-06-09 07:25:00|7213.4|7212.4|7202.7|7201.7|7216.2|7215.2|7201.7|7200.7|665
1686295800000|2023-06-09 07:30:00|7202.4|7201.4|7207.9|7206.9|7208.4|7207.4|7194.7|7193.7|945
1686296100000|2023-06-09 07:35:00|7207.7|7206.7|7209.9|7208.9|7209.9|7208.9|7198.7|7197.7|414
1686296400000|2023-06-09 07:40:00|7209.7|7208.7|7208.9|7207.9|7211.2|7210.2|7202.9|7201.9|262
1686296700000|2023-06-09 07:45:00|7208.7|7207.7|7211.4|7210.4|7214.4|7213.4|7206.9|7205.9|248
1686297000000|2023-06-09 07:50:00|7211.7|7210.7|7225.7|7224.7|7227.4|7226.4|7211.7|7210.7|487
1686297300000|2023-06-09 07:55:00|7226.2|7225.2|7224.9|7223.9|7227.2|7226.2|7221.7|7220.7|3606
1686297600000|2023-06-09 08:00:00|7224.4|7223.4|7223.4|7222.4|7224.7|7223.7|7220.4|7219.4|284
1686297900000|2023-06-09 08:05:00|7223.2|7222.2|7217.9|7216.9|7224.4|7223.4|7216.2|7215.2|207
1686298200000|2023-06-09 08:10:00|7217.7|7216.7|7222.2|7221.2|7223.2|7222.2|7214.9|7213.9|270
1686298500000|2023-06-09 08:15:00|7221.9|7220.9|7219.7|7218.7|7224.7|7223.7|7218.2|7217.2|259
1686298800000|2023-06-09 08:20:00|7219.4|7218.4|7217.9|7216.9|7220.7|7219.7|7213.4|7212.4|260
1686299100000|2023-06-09 08:25:00|7217.7|7216.7|7218.7|7217.7|7220.2|7219.2|7216.7|7215.7|186
1686299400000|2023-06-09 08:30:00|7218.4|7217.4|7215.7|7214.7|7220.7|7219.7|7213.5|7212.5|191
1686299700000|2023-06-09 08:35:00|7216|7215|7215.2|7214.2|7218.5|7217.5|7214|7213|146
1686300000000|2023-06-09 08:40:00|7215|7214|7216.2|7215.2|7217.2|7216.2|7214|7213|108
1686300300000|2023-06-09 08:45:00|7216|7215|7218.2|7217.2|7218.5|7217.5|7214|7213|142
1686300600000|2023-06-09 08:50:00|7218.5|7217.5|7225.5|7224.5|7225.5|7224.5|7216.5|7215.5|257
1686300900000|2023-06-09 08:55:00|7226|7225|7226.2|7225.2|7228.2|7227.2|7223.7|7222.7|175
1686301200000|2023-06-09 09:00:00|7226.5|7225.5|7234.5|7233.5|7234.5|7233.5|7225.5|7224.5|294
1686301500000|2023-06-09 09:05:00|7234.2|7233.2|7231|7230|7237|7236|7230|7229|244
1686301800000|2023-06-09 09:10:00|7230.7|7229.7|7225.7|7224.7|7231.5|7230.5|7225.7|7224.7|214
1686302100000|2023-06-09 09:15:00|7226|7225|7227|7226|7229|7228|7224.5|7223.5|191
1686302400000|2023-06-09 09:20:00|7226.7|7225.7|7218.5|7217.5|7226.7|7225.7|7218.5|7217.5|336
1686302700000|2023-06-09 09:25:00|7218.7|7217.7|7222.5|7221.5|7222.5|7221.5|7217|7216|260
1686303000000|2023-06-09 09:30:00|7222.2|7221.2|7222.2|7221.2|7223.5|7222.5|7220.5|7219.5|166
1686303300000|2023-06-09 09:35:00|7222|7221|7218.2|7217.2|7222|7221|7216.7|7215.7|130
1686303600000|2023-06-09 09:40:00|7218|7217|7217.7|7216.7|7218|7217|7215|7214|156
1686303900000|2023-06-09 09:45:00|7217.5|7216.5|7210.2|7209.2|7218|7217|7208.7|7207.7|212
1686304200000|2023-06-09 09:50:00|7210|7209|7206.7|7205.7|7210.7|7209.7|7204|7203|361
1686304500000|2023-06-09 09:55:00|7207|7206|7209|7208|7210.5|7209.5|7203.7|7202.7|325
1686304800000|2023-06-09 10:00:00|7208.7|7207.7|7211.2|7210.2|7211.7|7210.7|7205.5|7204.5|291
1686305100000|2023-06-09 10:05:00|7211.5|7210.5|7209.5|7208.5|7212.7|7211.7|7209.2|7208.2|272
1686305400000|2023-06-09 10:10:00|7209.2|7208.2|7200.2|7199.2|7209.7|7208.7|7193.5|7192.5|606
1686305700000|2023-06-09 10:15:00|7200|7199|7203.7|7202.7|7203.7|7202.7|7197|7196|218
1686306000000|2023-06-09 10:20:00|7204|7203|7206|7205|7206.5|7205.5|7202|7201|330
1686306300000|2023-06-09 10:25:00|7205.7|7204.7|7203|7202|7207.7|7206.7|7203|7202|108
1686306600000|2023-06-09 10:30:00|7202.7|7201.7|7200.7|7199.7|7203.5|7202.5|7197.5|7196.5|184
1686306900000|2023-06-09 10:35:00|7201|7200|7197.2|7196.2|7201|7200|7196.2|7195.2|220
1686307200000|2023-06-09 10:40:00|7197.5|7196.5|7199|7198|7200|7199|7195.5|7194.5|178
1686307500000|2023-06-09 10:45:00|7199.2|7198.2|7200.7|7199.7|7202.5|7201.5|7196|7195|185
1686307800000|2023-06-09 10:50:00|7201|7200|7201.5|7200.5|7202|7201|7199.7|7198.7|163
1686308100000|2023-06-09 10:55:00|7201.2|7200.2|7199.2|7198.2|7201.7|7200.7|7197.2|7196.2|70
1686308400000|2023-06-09 11:00:00|7199.5|7198.5|7196.7|7195.7|7199.5|7198.5|7195.5|7194.5|188
1686308700000|2023-06-09 11:05:00|7196.2|7195.2|7199|7198|7199|7198|7195.5|7194.5|211
1686309000000|2023-06-09 11:10:00|7198.7|7197.7|7206|7205|7206|7205|7198.5|7197.5|109
1686309300000|2023-06-09 11:15:00|7205.7|7204.7|7205.7|7204.7|7208.7|7207.7|7205.2|7204.2|192
1686309600000|2023-06-09 11:20:00|7205.5|7204.5|7202.5|7201.5|7205.5|7204.5|7199.5|7198.5|186
1686309900000|2023-06-09 11:25:00|7202.2|7201.2|7201.7|7200.7|7203|7202|7201|7200|170
1686310200000|2023-06-09 11:30:00|7201.5|7200.5|7199.2|7198.2|7201.5|7200.5|7198|7197|191
1686310500000|2023-06-09 11:35:00|7199.5|7198.5|7199|7198|7199.5|7198.5|7196.5|7195.5|299
1686310800000|2023-06-09 11:40:00|7198.3|7197.3|7202.8|7201.8|7203.3|7202.3|7197.8|7196.8|131
1686311100000|2023-06-09 11:45:00|7202.5|7201.5|7206.5|7205.5|7208|7207|7200.8|7199.8|230
1686311400000|2023-06-09 11:50:00|7206.8|7205.8|7206.3|7205.3|7209|7208|7206|7205|180
1686311700000|2023-06-09 11:55:00|7205.8|7204.8|7201.3|7200.3|7206.3|7205.3|7200|7199|179
1686312000000|2023-06-09 12:00:00|7201|7200|7197.3|7196.3|7201.8|7200.8|7196.8|7195.8|229
1686312300000|2023-06-09 12:05:00|7197|7196|7202.3|7201.3|7202.8|7201.8|7196.3|7195.3|304
1686312600000|2023-06-09 12:10:00|7202.5|7201.5|7202.3|7201.3|7205|7204|7201.5|7200.5|110
1686312900000|2023-06-09 12:15:00|7201.8|7200.8|7201.8|7200.8|7203.3|7202.3|7200.8|7199.8|133
1686313200000|2023-06-09 12:20:00|7202|7201|7196.3|7195.3|7202|7201|7196.3|7195.3|211
1686313500000|2023-06-09 12:25:00|7196.5|7195.5|7195.5|7194.5|7196.8|7195.8|7194.3|7193.3|164
1686313800000|2023-06-09 12:30:00|7195.3|7194.3|7188.3|7187.3|7195.3|7194.3|7185.3|7184.3|547
1686314100000|2023-06-09 12:35:00|7189.3|7188.3|7195.3|7194.3|7197.8|7196.8|7188.5|7187.5|309
1686314400000|2023-06-09 12:40:00|7195.5|7194.5|7195.8|7194.8|7196|7195|7193|7192|116
1686314700000|2023-06-09 12:45:00|7196|7195|7199.5|7198.5|7200.8|7199.8|7194.5|7193.5|170
1686315000000|2023-06-09 12:50:00|7199.3|7198.3|7202.5|7201.5|7203.3|7202.3|7198.8|7197.8|238
1686315300000|2023-06-09 12:55:00|7202.3|7201.3|7203.3|7202.3|7203.3|7202.3|7198.3|7197.3|181
1686315600000|2023-06-09 13:00:00|7203|7202|7200.8|7199.8|7204|7203|7200.3|7199.3|230
1686315900000|2023-06-09 13:05:00|7201|7200|7203.3|7202.3|7206.8|7205.8|7201|7200|292
1686316200000|2023-06-09 13:10:00|7203|7202|7204.3|7203.3|7205.3|7204.3|7202.8|7201.8|125
1686316500000|2023-06-09 13:15:00|7203.8|7202.8|7210.3|7209.3|7210.3|7209.3|7203.3|7202.3|203
1686316800000|2023-06-09 13:20:00|7210.5|7209.5|7212.3|7211.3|7213.8|7212.8|7210.3|7209.3|248
1686317100000|2023-06-09 13:25:00|7212|7211|7216.8|7215.8|7217.3|7216.3|7212|7211|339
1686317400000|2023-06-09 13:30:00|7217|7216|7209.8|7208.8|7217.8|7216.8|7208.3|7207.3|718
1686317700000|2023-06-09 13:35:00|7210|7209|7207.8|7206.8|7210.3|7209.3|7204.8|7203.8|401
1686318000000|2023-06-09 13:40:00|7208|7207|7215.8|7214.8|7216|7215|7206|7205|407
1686318300000|2023-06-09 13:45:00|7216|7215|7214.3|7213.3|7217.3|7216.3|7213|7212|334
1686318600000|2023-06-09 13:50:00|7214.5|7213.5|7220.3|7219.3|7220.5|7219.5|7214.5|7213.5|356
1686318900000|2023-06-09 13:55:00|7221.3|7220.3|7220.8|7219.8|7224|7223|7219.8|7218.8|339
1686319200000|2023-06-09 14:00:00|7221.3|7220.3|7221.8|7220.8|7222.3|7221.3|7220|7219|287
1686319500000|2023-06-09 14:05:00|7221.5|7220.5|7215.8|7214.8|7221.8|7220.8|7214.8|7213.8|380
1686319800000|2023-06-09 14:10:00|7215.6|7214.6|7222.6|7221.6|7223.6|7222.6|7214.1|7213.1|341
1686320100000|2023-06-09 14:15:00|7222.3|7221.3|7222.6|7221.6|7224.1|7223.1|7219.6|7218.6|329
1686320400000|2023-06-09 14:20:00|7222.3|7221.3|7221.1|7220.1|7224.1|7223.1|7219.6|7218.6|271
1686320700000|2023-06-09 14:25:00|7220.8|7219.8|7223.3|7222.3|7224.1|7223.1|7220.6|7219.6|333
1686321000000|2023-06-09 14:30:00|7223.1|7222.1|7223.3|7222.3|7225.8|7224.8|7221.6|7220.6|581
1686321300000|2023-06-09 14:35:00|7223.6|7222.6|7223.6|7222.6|7225.1|7224.1|7221.3|7220.3|273
1686321600000|2023-06-09 14:40:00|7223.8|7222.8|7219.6|7218.6|7223.8|7222.8|7217.1|7216.1|286
1686321900000|2023-06-09 14:45:00|7219.8|7218.8|7219.3|7218.3|7225.1|7224.1|7218.6|7217.6|195
1686322200000|2023-06-09 14:50:00|7219.1|7218.1|7222.1|7221.1|7222.1|7221.1|7214.6|7213.6|319
1686322500000|2023-06-09 14:55:00|7222.3|7221.3|7226.6|7225.6|7228.3|7227.3|7221.6|7220.6|315
1686322800000|2023-06-09 15:00:00|7226.8|7225.8|7222.1|7221.1|7227.3|7226.3|7221.6|7220.6|6580
1686323100000|2023-06-09 15:05:00|7222.3|7221.3|7223.3|7222.3|7225.1|7224.1|7218.8|7217.8|416
1686323400000|2023-06-09 15:10:00|7223.1|7222.1|7221.1|7220.1|7223.6|7222.6|7218.6|7217.6|373
1686323700000|2023-06-09 15:15:00|7220.8|7219.8|7219.1|7218.1|7222.3|7221.3|7217.1|7216.1|368
1686324000000|2023-06-09 15:20:00|7218.8|7217.8|7212.6|7211.6|7219.6|7218.6|7212.3|7211.3|516
1686324300000|2023-06-09 15:25:00|7212.3|7211.3|7210.1|7209.1|7213.1|7212.1|7207.3|7206.3|1166
1686324600000|2023-06-09 15:30:00|7205.9|7204.9|7210.4|7208.4|7210.9|7208.9|7201.9|7199.9|2997
1686324900000|2023-06-09 15:35:00|7210.6|7208.6|7213.1|7211.1|7214.6|7212.6|7209.4|7207.4|917
1686325200000|2023-06-09 15:40:00|7213.4|7211.4|7216.9|7214.9|7217.1|7215.1|7211.9|7209.9|287
1686325500000|2023-06-09 15:45:00|7217.4|7215.4|7216.9|7214.9|7218.4|7216.4|7213.6|7211.6|418
1686325800000|2023-06-09 15:50:00|7216.4|7214.4|7217.4|7215.4|7219.4|7217.4|7214.6|7212.6|171
1686326100000|2023-06-09 15:55:00|7217.6|7215.6|7214.9|7212.9|7217.9|7215.9|7212.9|7210.9|176
1686326400000|2023-06-09 16:00:00|7215.4|7213.4|7213.4|7211.4|7216.4|7214.4|7209.9|7207.9|223
1686326700000|2023-06-09 16:05:00|7213.6|7211.6|7211.9|7209.9|7217.4|7215.4|7211.4|7209.4|219
1686327000000|2023-06-09 16:10:00|7212.1|7210.1|7213.1|7211.1|7214.1|7212.1|7210.9|7208.9|217
1686327300000|2023-06-09 16:15:00|7213.4|7211.4|7214.9|7212.9|7215.1|7213.1|7212.1|7210.1|92
1686327600000|2023-06-09 16:20:00|7214.6|7212.6|7211.1|7209.1|7214.9|7212.9|7210.1|7208.1|53
1686327900000|2023-06-09 16:25:00|7211.4|7209.4|7207.6|7205.6|7211.6|7209.6|7204.9|7202.9|214
1686328200000|2023-06-09 16:30:00|7207.9|7205.9|7210.1|7208.1|7211.6|7209.6|7207.4|7205.4|89
1686328500000|2023-06-09 16:35:00|7209.9|7207.9|7206.9|7204.9|7210.4|7208.4|7205.4|7203.4|163
1686328800000|2023-06-09 16:40:00|7206.6|7204.6|7208.6|7206.6|7208.9|7206.9|7205.1|7203.1|62
1686329100000|2023-06-09 16:45:00|7208.4|7206.4|7211.6|7209.6|7211.6|7209.6|7207.6|7205.6|48
1686329400000|2023-06-09 16:50:00|7211.9|7209.9|7211.1|7209.1|7212.4|7210.4|7210.1|7208.1|43
1686329700000|2023-06-09 16:55:00|7211.4|7209.4|7213.1|7211.1|7213.4|7211.4|7209.6|7207.6|44
1686330000000|2023-06-09 17:00:00|7213.4|7211.4|7213.9|7211.9|7214.4|7212.4|7212.6|7210.6|37
1686330300000|2023-06-09 17:05:00|7214.1|7212.1|7214.1|7212.1|7215.1|7213.1|7213.1|7211.1|21
1686330600000|2023-06-09 17:10:00|7214.4|7212.4|7213.4|7211.4|7214.6|7212.6|7213.1|7211.1|12
1686330900000|2023-06-09 17:15:00|7213.6|7211.6|7211.1|7209.1|7214.9|7212.9|7211.1|7209.1|66
1686331200000|2023-06-09 17:20:00|7210.9|7208.9|7213.1|7211.1|7213.1|7211.1|7210.4|7208.4|39
1686331500000|2023-06-09 17:25:00|7212.9|7210.9|7215.1|7213.1|7215.1|7213.1|7212.1|7210.1|36
1686331800000|2023-06-09 17:30:00|7214.9|7212.9|7217.6|7215.6|7217.9|7215.9|7214.9|7212.9|21
1686332100000|2023-06-09 17:35:00|7217.9|7215.9|7218.9|7216.9|7219.4|7217.4|7217.6|7215.6|33
1686332400000|2023-06-09 17:40:00|7218.6|7216.6|7219.1|7217.1|7221.6|7219.6|7218.4|7216.4|33
1686332700000|2023-06-09 17:45:00|7219.4|7217.4|7218.1|7216.1|7220.4|7218.4|7217.9|7215.9|80
1686333000000|2023-06-09 17:50:00|7218.4|7216.4|7219.1|7217.1|7219.6|7217.6|7216.1|7214.1|15
1686333300000|2023-06-09 17:55:00|7219.4|7217.4|7221.9|7219.9|7221.9|7219.9|7218.6|7216.6|25
1686333600000|2023-06-09 18:00:00|7221.6|7219.6|7219.4|7217.4|7222.1|7220.1|7219.1|7217.1|37
1686333900000|2023-06-09 18:05:00|7219.6|7217.6|7221.1|7219.1|7221.4|7219.4|7219.6|7217.6|19
1686334200000|2023-06-09 18:10:00|7221.4|7219.4|7220.6|7218.6|7221.9|7219.9|7219.6|7217.6|8
1686334500000|2023-06-09 18:15:00|7220.9|7218.9|7219.6|7217.6|7221.1|7219.1|7218.6|7216.6|28
1686334800000|2023-06-09 18:20:00|7219.4|7217.4|7222.6|7220.6|7223.1|7221.1|7219.4|7217.4|15
1686335100000|2023-06-09 18:25:00|7222.9|7220.9|7219.1|7217.1|7222.9|7220.9|7218.4|7216.4|71
1686335400000|2023-06-09 18:30:00|7219.4|7217.4|7218.9|7216.9|7220.9|7218.9|7216.6|7214.6|57
1686335700000|2023-06-09 18:35:00|7218.6|7216.6|7215.1|7213.1|7219.4|7217.4|7214.9|7212.9|13
1686336000000|2023-06-09 18:40:00|7214.9|7212.9|7217.9|7215.9|7218.1|7216.1|7214.1|7212.1|22
1686336300000|2023-06-09 18:45:00|7218.1|7216.1|7217.1|7215.1|7219.4|7217.4|7216.6|7214.6|18
1686336600000|2023-06-09 18:50:00|7217.4|7215.4|7217.1|7215.1|7218.9|7216.9|7216.9|7214.9|16
1686336900000|2023-06-09 18:55:00|7216.9|7214.9|7218.6|7216.6|7219.6|7217.6|7216.6|7214.6|22
1686337200000|2023-06-09 19:00:00|7218.9|7216.9|7219.6|7217.6|7220.6|7218.6|7216.9|7214.9|22
1686337500000|2023-06-09 19:05:00|7219.4|7217.4|7216.1|7214.1|7220.1|7218.1|7215.4|7213.4|67
1686337800000|2023-06-09 19:10:00|7215.9|7213.9|7218.4|7216.4|7219.1|7217.1|7215.4|7213.4|43
1686338100000|2023-06-09 19:15:00|7218.6|7216.6|7219.6|7217.6|7220.1|7218.1|7215.6|7213.6|44
1686338400000|2023-06-09 19:20:00|7219.9|7217.9|7218.6|7216.6|7219.9|7217.9|7218.1|7216.1|32
1686338700000|2023-06-09 19:25:00|7218.4|7216.4|7218.4|7216.4|7218.9|7216.9|7216.6|7214.6|21
1686339000000|2023-06-09 19:30:00|7218.1|7216.1|7217.6|7215.6|7219.4|7217.4|7217.4|7215.4|87
1686339300000|2023-06-09 19:35:00|7217.4|7215.4|7216.9|7214.9|7219.1|7217.1|7214.4|7212.4|101
1686339600000|2023-06-09 19:40:00|7216.6|7214.6|7216.1|7214.1|7218.6|7216.6|7215.9|7213.9|33
1686339900000|2023-06-09 19:45:00|7216.4|7214.4|7217.6|7215.6|7218.9|7216.9|7215.9|7213.9|74
1686340200000|2023-06-09 19:50:00|7217.4|7215.4|7218.1|7216.1|7218.9|7216.9|7215.6|7213.6|111
1686340500000|2023-06-09 19:55:00|7217.6|7215.6|7220.1|7218.1|7220.1|7218.1|7215.4|7213.4|149
1686340800000|2023-06-09 20:00:00|7221.2|7217.2|7225.1|7221.1|7225.8|7221.8|7221.2|7217.2|4000
1686341100000|2023-06-09 20:05:00|7225|7221|7224|7220|7226.8|7222.8|7223.7|7219.7|0
1686341400000|2023-06-09 20:10:00|7223.8|7219.8|7225.6|7221.6|7226.1|7222.1|7223.6|7219.6|0
1686341700000|2023-06-09 20:15:00|7225.4|7221.4|7225.4|7221.4|7226.3|7222.3|7225.4|7221.4|0
1686342000000|2023-06-09 20:20:00|7225.9|7221.9|7226.4|7222.4|7227.1|7223.1|7225.9|7221.9|0
1686342300000|2023-06-09 20:25:00|7226.6|7222.6|7227.4|7223.4|7227.8|7223.8|7226.4|7222.4|0
1686342600000|2023-06-09 20:30:00|7227.3|7223.3|7225.3|7221.3|7227.4|7223.4|7225.3|7221.3|0
1686342900000|2023-06-09 20:35:00|7225.1|7221.1|7224.1|7220.1|7225.8|7221.8|7223.3|7219.3|0
1686343200000|2023-06-09 20:40:00|7224.4|7220.4|7223.6|7219.6|7224.4|7220.4|7223.3|7219.3|0
1686343500000|2023-06-09 20:45:00|7223.4|7219.4|7221.1|7217.1|7224.1|7220.1|7220.7|7216.7|0
1686343800000|2023-06-09 20:50:00|7221.4|7217.4|7221.6|7217.6|7221.9|7217.9|7221.1|7217.1|0
1686344100000|2023-06-09 20:55:00|7221.8|7217.8|7220.2|7216.2|7223.2|7219.2|7220|7216|0
1686520800000|2023-06-11 22:00:00|7221.9|7217.9|7222.7|7218.7|7223.3|7219.3|7221.9|7217.9|0
1686521100000|2023-06-11 22:05:00|7222.6|7218.6|7223.6|7219.6|7224.1|7220.1|7221.9|7217.9|0
1686521400000|2023-06-11 22:10:00|7223.9|7219.9|7226.4|7222.4|7226.8|7222.8|7223.6|7219.6|0
1686521700000|2023-06-11 22:15:00|7226.6|7222.6|7228.2|7224.2|7228.2|7224.2|7225.7|7221.7|0
1686522000000|2023-06-11 22:20:00|7228.4|7224.4|7230.2|7226.2|7232|7228|7228.2|7224.2|0
1686522300000|2023-06-11 22:25:00|7229.9|7225.9|7228.4|7224.4|7231.8|7227.8|7228.4|7224.4|0
1686522600000|2023-06-11 22:30:00|7228.9|7224.9|7229.2|7225.2|7230|7226|7228.4|7224.4|0
1686522900000|2023-06-11 22:35:00|7229.7|7225.7|7229.2|7225.2|7230|7226|7228.5|7224.5|0
1686523200000|2023-06-11 22:40:00|7228.8|7224.8|7229.7|7225.7|7230|7226|7227|7223|0
1686523500000|2023-06-11 22:45:00|7229.8|7225.8|7229.7|7225.7|7230|7226|7229.2|7225.2|0
1686523800000|2023-06-11 22:50:00|7229.3|7225.3|7228.3|7224.3|7229.7|7225.7|7228.2|7224.2|0
1686524100000|2023-06-11 22:55:00|7228.8|7224.8|7228.3|7224.3|7230|7226|7228|7224|0
1686524400000|2023-06-11 23:00:00|7228.8|7224.8|7231.5|7227.5|7231.8|7227.8|7228.8|7224.8|0
1686524700000|2023-06-11 23:05:00|7231.4|7227.4|7232.4|7228.4|7232.9|7228.9|7231.2|7227.2|0
1686525000000|2023-06-11 23:10:00|7232.2|7228.2|7232|7228|7233|7229|7231.2|7227.2|0
1686525300000|2023-06-11 23:15:00|7231.7|7227.7|7229|7226|7232|7228.5|7229|7226|0
1686525600000|2023-06-11 23:20:00|7229.2|7226.2|7229.3|7226.3|7229.3|7226.3|7227.8|7224.8|0
1686525900000|2023-06-11 23:25:00|7229.2|7226.2|7227.5|7224.5|7229.3|7226.3|7227.1|7224.1|0
1686526200000|2023-06-11 23:30:00|7227.3|7224.3|7228.3|7225.3|7228.3|7225.3|7225.8|7222.8|0
1686526500000|2023-06-11 23:35:00|7228.8|7225.8|7227.5|7224.5|7229.7|7226.7|7227.5|7224.5|0
1686526800000|2023-06-11 23:40:00|7227.6|7224.6|7227.1|7224.1|7228|7225|7226.6|7223.6|0
1686527100000|2023-06-11 23:45:00|7226.6|7223.6|7224.6|7221.6|7227.1|7224.1|7224.4|7221.4|0
1686527400000|2023-06-11 23:50:00|7224.8|7221.8|7224.6|7221.6|7225.4|7222.4|7224.1|7221.1|0
1686527700000|2023-06-11 23:55:00|7224.9|7221.9|7227.4|7224.4|7227.9|7224.9|7224.6|7221.6|0
1686528000000|2023-06-12 00:00:00|7227.5|7224.5|7226.6|7223.6|7228.3|7225.3|7226.3|7223.3|0
1686528300000|2023-06-12 00:05:00|7226.4|7223.4|7226.6|7223.6|7227.4|7224.4|7224.9|7221.9|0
1686528600000|2023-06-12 00:10:00|7226.4|7223.4|7225.8|7222.8|7228.8|7225.8|7225.4|7222.4|0
1686528900000|2023-06-12 00:15:00|7226.3|7223.3|7231.2|7228.2|7232.9|7229.9|7224.6|7221.6|0
1686529200000|2023-06-12 00:20:00|7230.4|7227.4|7231.2|7228.2|7231.2|7228.2|7229.5|7226.5|0
1686529500000|2023-06-12 00:25:00|7232.9|7229.9|7234.5|7231.5|7234.5|7231.5|7232.8|7229.8|0
1686529800000|2023-06-12 00:30:00|7232.9|7229.9|7234.1|7231.1|7234.6|7231.6|7232.9|7229.9|0
1686530100000|2023-06-12 00:35:00|7234.2|7231.2|7232.5|7229.5|7234.2|7231.2|7232.5|7229.5|0
1686530400000|2023-06-12 00:40:00|7234.2|7231.2|7235|7232|7236.6|7233.6|7234.2|7231.2|0
1686530700000|2023-06-12 00:45:00|7234.9|7231.9|7234.9|7231.9|7235|7232|7234.9|7231.9|0
1686531000000|2023-06-12 00:50:00|7234|7231|7234.9|7231.9|7234.9|7231.9|7233.2|7230.2|0
1686531600000|2023-06-12 01:00:00|7234.3|7231.3|7234.4|7231.4|7234.4|7231.4|7234.3|7231.3|0
1686531900000|2023-06-12 01:05:00|7234.3|7231.3|7234.4|7231.4|7234.4|7231.4|7234.3|7231.3|0
1686532200000|2023-06-12 01:10:00|7236|7233|7234.4|7231.4|7236|7233|7234.4|7231.4|0
1686532500000|2023-06-12 01:15:00|7236.5|7233.5|7236.5|7233.5|7236.5|7233.5|7234.9|7231.9|0
1686532800000|2023-06-12 01:20:00|7234.8|7231.8|7235.7|7232.7|7236.5|7233.5|7234.8|7231.8|0
1686533100000|2023-06-12 01:25:00|7236.5|7233.5|7234.8|7231.8|7236.5|7233.5|7234.8|7231.8|0
1686533400000|2023-06-12 01:30:00|7236.5|7233.5|7234.8|7231.8|7236.5|7233.5|7234.8|7231.8|0
1686533700000|2023-06-12 01:35:00|7236.5|7233.5|7234.8|7231.8|7236.5|7233.5|7234.8|7231.8|0
1686534300000|2023-06-12 01:45:00|7234.9|7231.9|7234.9|7231.9|7234.9|7231.9|7234.9|7231.9|0
1686534600000|2023-06-12 01:50:00|7233.3|7230.3|7234.9|7231.9|7234.9|7231.9|7233.3|7230.3|0
1686534900000|2023-06-12 01:55:00|7234.8|7231.8|7234.9|7231.9|7234.9|7231.9|7233.2|7230.2|0
1686535200000|2023-06-12 02:00:00|7234.8|7231.8|7234.9|7231.9|7234.9|7231.9|7234.8|7231.8|0
1686535500000|2023-06-12 02:05:00|7236.5|7233.5|7234.9|7231.9|7236.5|7233.5|7234.9|7231.9|0
1686535800000|2023-06-12 02:10:00|7236.5|7233.5|7236.5|7233.5|7236.5|7233.5|7234.9|7231.9|0
1686536400000|2023-06-12 02:20:00|7234.8|7231.8|7236.5|7233.5|7236.5|7233.5|7234.8|7231.8|0
1686536700000|2023-06-12 02:25:00|7234.9|7231.9|7234.8|7231.8|7234.9|7231.9|7234.8|7231.8|0
1686537000000|2023-06-12 02:30:00|7234.9|7231.9|7233.2|7230.2|7234.9|7231.9|7233.2|7230.2|0
1686537300000|2023-06-12 02:35:00|7233.1|7230.1|7233.1|7230.1|7233.1|7230.1|7233.1|7230.1|0
1686537600000|2023-06-12 02:40:00|7233.2|7230.2|7233.2|7230.2|7233.2|7230.2|7233.2|7230.2|0
1686537900000|2023-06-12 02:45:00|7233.3|7230.3|7234.9|7231.9|7234.9|7231.9|7233.3|7230.3|0
1686538200000|2023-06-12 02:50:00|7234.8|7231.8|7234.9|7231.9|7234.9|7231.9|7233.2|7230.2|0
1686538500000|2023-06-12 02:55:00|7233.2|7230.2|7233.3|7230.3|7233.3|7230.3|7233.2|7230.2|0
1686538800000|2023-06-12 03:00:00|7233.2|7230.2|7235|7232|7235|7232|7233.2|7230.2|0
1686539100000|2023-06-12 03:05:00|7234.9|7231.9|7234.9|7231.9|7235|7232|7234.9|7231.9|0
1686539400000|2023-06-12 03:10:00|7233.3|7230.3|7233.3|7230.3|7233.3|7230.3|7233.3|7230.3|0
1686540000000|2023-06-12 03:20:00|7234.9|7231.9|7234.9|7231.9|7235|7232|7234.9|7231.9|0
1686540300000|2023-06-12 03:25:00|7235.1|7232.1|7235.1|7232.1|7235.1|7232.1|7235.1|7232.1|0
1686540600000|2023-06-12 03:30:00|7236.7|7233.7|7236.7|7233.7|7236.7|7233.7|7235|7232|0
1686541200000|2023-06-12 03:40:00|7236.8|7233.8|7233.4|7230.4|7236.8|7233.8|7233.4|7230.4|0
1686541500000|2023-06-12 03:45:00|7235.1|7232.1|7235|7232|7235.1|7232.1|7235|7232|0
1686541800000|2023-06-12 03:50:00|7234.9|7231.9|7234.9|7231.9|7235|7232|7234.1|7231.1|0
1686542400000|2023-06-12 04:00:00|7234.8|7231.8|7234.8|7231.8|7234.9|7231.9|7234.8|7231.8|0
1686542700000|2023-06-12 04:05:00|7234.9|7231.9|7234.9|7231.9|7234.9|7231.9|7234.8|7231.8|0
1686543000000|2023-06-12 04:10:00|7234.8|7231.8|7234.8|7231.8|7234.8|7231.8|7234.8|7231.8|0
1686543300000|2023-06-12 04:15:00|7233.2|7230.2|7233.2|7230.2|7233.2|7230.2|7231.5|7228.5|0
1686543600000|2023-06-12 04:20:00|7231.5|7228.5|7233.2|7230.2|7233.2|7230.2|7231.5|7228.5|0
1686543900000|2023-06-12 04:25:00|7232.3|7229.3|7233|7230|7233.2|7230.2|7231.5|7228.5|0
1686544200000|2023-06-12 04:30:00|7234.1|7231.1|7232.5|7229.5|7234.1|7231.1|7232.5|7229.5|0
1686544500000|2023-06-12 04:35:00|7232.4|7229.4|7232.4|7229.4|7232.5|7229.5|7232.4|7229.4|0
1686544800000|2023-06-12 04:40:00|7232.5|7229.5|7232.4|7229.4|7232.5|7229.5|7232.4|7229.4|0
1686545100000|2023-06-12 04:45:00|7234.6|7231.6|7233.3|7230.3|7234.6|7231.6|7233|7230|0
1686545700000|2023-06-12 04:55:00|7233.2|7230.2|7234.8|7231.8|7234.8|7231.8|7231.5|7228.5|0
1686546000000|2023-06-12 05:00:00|7235.7|7232.7|7234.8|7231.8|7235.7|7232.7|7234.8|7231.8|0
1686546300000|2023-06-12 05:05:00|7236.5|7233.5|7234.9|7231.9|7236.5|7233.5|7234.8|7231.8|0
1686546600000|2023-06-12 05:10:00|7234.8|7231.8|7234.9|7231.9|7234.9|7231.9|7234.8|7231.8|0
1686546900000|2023-06-12 05:15:00|7236.6|7233.6|7236.6|7233.6|7236.6|7233.6|7236.6|7233.6|0
1686547200000|2023-06-12 05:20:00|7236.5|7233.5|7236.5|7233.5|7236.5|7233.5|7234.8|7231.8|0
1686547500000|2023-06-12 05:25:00|7236.6|7233.6|7236.6|7233.6|7236.6|7233.6|7236.6|7233.6|0
1686547800000|2023-06-12 05:30:00|7234.9|7231.9|7234.9|7231.9|7234.9|7231.9|7234.9|7231.9|0
1686548100000|2023-06-12 05:35:00|7235.7|7232.7|7234.9|7231.9|7235.7|7232.7|7234.9|7231.9|0
1686548400000|2023-06-12 05:40:00|7233.3|7230.3|7231.6|7228.6|7234.9|7231.9|7231.6|7228.6|0
1686549000000|2023-06-12 05:50:00|7233.2|7230.2|7236.6|7233.6|7236.6|7233.6|7233.2|7230.2|0
1686549300000|2023-06-12 05:55:00|7236.5|7233.5|7234.6|7231.6|7236.6|7233.6|7230.9|7227.9|0
1686549600000|2023-06-12 06:00:00|7235.1|7231.1|7236.6|7234.6|7239.1|7237.1|7233.9|7231.1|262
1686549900000|2023-06-12 06:05:00|7236.9|7234.9|7240.4|7238.4|7241.1|7239.1|7236.9|7234.9|100
1686550200000|2023-06-12 06:10:00|7240.1|7238.1|7239.4|7237.4|7240.4|7238.4|7238.9|7236.9|56
1686550500000|2023-06-12 06:15:00|7239.1|7237.1|7239.9|7237.9|7240.4|7238.4|7238.9|7236.9|97
1686550800000|2023-06-12 06:20:00|7240.1|7238.1|7240.4|7238.4|7241.1|7239.1|7239.9|7237.9|69
1686551100000|2023-06-12 06:25:00|7240.6|7238.6|7244.9|7242.9|7244.9|7242.9|7240.4|7238.4|100
1686551400000|2023-06-12 06:30:00|7245.1|7243.1|7245.1|7243.1|7248.6|7246.6|7244.4|7242.4|124
1686551700000|2023-06-12 06:35:00|7245.4|7243.4|7247.6|7245.6|7248.1|7246.1|7245.4|7243.4|72
1686552000000|2023-06-12 06:40:00|7247.9|7245.9|7244.9|7242.9|7248.1|7246.1|7243.6|7241.6|57
1686552300000|2023-06-12 06:45:00|7244.4|7242.4|7243.9|7241.9|7244.9|7242.9|7243.4|7241.4|54
1686552600000|2023-06-12 06:50:00|7243.6|7241.6|7245.1|7243.1|7245.1|7243.1|7242.9|7240.9|108
1686552900000|2023-06-12 06:55:00|7244.9|7242.9|7248.9|7246.9|7250.9|7248.9|7244.9|7242.9|183
1686553200000|2023-06-12 07:00:00|7248.4|7247.4|7262.9|7261.9|7264.6|7263.6|7248.4|7247.4|2238
1686553500000|2023-06-12 07:05:00|7263.1|7262.1|7257.4|7256.4|7267.1|7266.1|7252.6|7251.6|1367
1686553800000|2023-06-12 07:10:00|7257.1|7256.1|7248.6|7247.6|7257.4|7256.4|7243.9|7242.9|846
1686554100000|2023-06-12 07:15:00|7248.4|7247.4|7245.9|7244.9|7251.9|7250.9|7243.9|7242.9|621
1686554400000|2023-06-12 07:20:00|7246.1|7245.1|7247.9|7246.9|7251.6|7250.6|7245.4|7244.4|453
1686554700000|2023-06-12 07:25:00|7247.6|7246.6|7243.4|7242.4|7247.9|7246.9|7235.6|7234.6|667
1686555000000|2023-06-12 07:30:00|7243.1|7242.1|7247.9|7246.9|7250.1|7249.1|7241.6|7240.6|855
1686555300000|2023-06-12 07:35:00|7247.6|7246.6|7244.9|7243.9|7249.4|7248.4|7240.4|7239.4|381
1686555600000|2023-06-12 07:40:00|7245.9|7244.9|7249.6|7248.6|7249.9|7248.9|7244.9|7243.9|386
1686555900000|2023-06-12 07:45:00|7249.4|7248.4|7253.1|7252.1|7255.4|7254.4|7249.4|7248.4|322
1686556200000|2023-06-12 07:50:00|7253.4|7252.4|7260.4|7259.4|7265.9|7264.9|7253.4|7252.4|809
1686556500000|2023-06-12 07:55:00|7260.6|7259.6|7266.6|7265.6|7266.9|7265.9|7257.4|7256.4|500
1686556800000|2023-06-12 08:00:00|7266.4|7265.4|7273.9|7272.9|7279.1|7278.1|7264.9|7263.9|1502
1686557100000|2023-06-12 08:05:00|7274.1|7273.1|7269.6|7268.6|7277.9|7276.9|7267.6|7266.6|689
1686557400000|2023-06-12 08:10:00|7269.9|7268.9|7270.6|7269.6|7271.9|7270.9|7266.4|7265.4|767
1686557700000|2023-06-12 08:15:00|7270.9|7269.9|7267.6|7266.6|7274.4|7273.4|7266.6|7265.6|542
1686558000000|2023-06-12 08:20:00|7267.1|7266.1|7269.9|7268.9|7271.6|7270.6|7265.4|7264.4|364
1686558300000|2023-06-12 08:25:00|7270.1|7269.1|7270.9|7269.9|7272.1|7271.1|7267.4|7266.4|465
1686558600000|2023-06-12 08:30:00|7271.1|7270.1|7275.4|7274.4|7278.9|7277.9|7270.4|7269.4|2042
1686558900000|2023-06-12 08:35:00|7275.1|7274.1|7271.9|7270.9|7278.1|7277.1|7270.4|7269.4|3762
1686559200000|2023-06-12 08:40:00|7271.6|7270.6|7269.1|7268.1|7274.4|7273.4|7268.9|7267.9|247
1686559500000|2023-06-12 08:45:00|7268.9|7267.9|7266.9|7265.9|7270.4|7269.4|7266.9|7265.9|221
1686559800000|2023-06-12 08:50:00|7267.1|7266.1|7269.4|7268.4|7269.9|7268.9|7263.4|7262.4|402
1686560100000|2023-06-12 08:55:00|7269.6|7268.6|7271.1|7270.1|7273.4|7272.4|7268.6|7267.6|268
1686560400000|2023-06-12 09:00:00|7271.4|7270.4|7277.9|7276.9|7279.4|7278.4|7269.9|7268.9|509
1686560700000|2023-06-12 09:05:00|7278.1|7277.1|7279.1|7278.1|7279.4|7278.4|7276.1|7275.1|352
1686561000000|2023-06-12 09:10:00|7278.9|7277.9|7282.4|7281.4|7282.4|7281.4|7278.1|7277.1|5226
1686561300000|2023-06-12 09:15:00|7282.1|7281.1|7279.6|7278.6|7283.4|7282.4|7278.4|7277.4|451
1686561600000|2023-06-12 09:20:00|7279.4|7278.4|7283.4|7282.4|7283.4|7282.4|7278.4|7277.4|2803
1686561900000|2023-06-12 09:25:00|7283.1|7282.1|7278.9|7277.9|7283.9|7282.9|7278.4|7277.4|1207
1686562200000|2023-06-12 09:30:00|7278.6|7277.6|7276.6|7275.6|7279.4|7278.4|7273.6|7272.6|515
1686562500000|2023-06-12 09:35:00|7276.4|7275.4|7279.4|7278.4|7280.4|7279.4|7275.9|7274.9|239
1686562800000|2023-06-12 09:40:00|7279.1|7278.1|7272.6|7271.6|7279.4|7278.4|7269.9|7268.9|698
1686563100000|2023-06-12 09:45:00|7272.9|7271.9|7270.1|7269.1|7272.9|7271.9|7269.6|7268.6|221
1686563400000|2023-06-12 09:50:00|7270.4|7269.4|7269.6|7268.6|7270.9|7269.9|7268.1|7267.1|250
1686563700000|2023-06-12 09:55:00|7269.4|7268.4|7266.9|7265.9|7271.4|7270.4|7265.4|7264.4|623
1686564000000|2023-06-12 10:00:00|7267.4|7266.4|7262.6|7261.6|7267.4|7266.4|7258.4|7257.4|566
1686564300000|2023-06-12 10:05:00|7262.4|7261.4|7261.1|7260.1|7262.9|7261.9|7259.9|7258.9|234
1686564600000|2023-06-12 10:10:00|7261.4|7260.4|7258.6|7257.6|7261.4|7260.4|7253.9|7252.9|489
1686564900000|2023-06-12 10:15:00|7258.9|7257.9|7252.9|7251.9|7259.9|7258.9|7252.1|7251.1|365
1686565200000|2023-06-12 10:20:00|7252.6|7251.6|7243.4|7242.4|7252.6|7251.6|7241.4|7240.4|631
1686565500000|2023-06-12 10:25:00|7243.1|7242.1|7247.6|7246.6|7250.9|7249.9|7242.9|7241.9|416
1686565800000|2023-06-12 10:30:00|7247.4|7246.4|7255.1|7254.1|7258.4|7257.4|7246.9|7245.9|736
1686566100000|2023-06-12 10:35:00|7255.4|7254.4|7246.9|7245.9|7256.6|7255.6|7246.6|7245.6|237
1686566400000|2023-06-12 10:40:00|7246.6|7245.6|7250.4|7249.4|7253.9|7252.9|7246.4|7245.4|191
1686566700000|2023-06-12 10:45:00|7250.6|7249.6|7253.9|7252.9|7253.9|7252.9|7246.9|7245.9|264
1686567000000|2023-06-12 10:50:00|7254.1|7253.1|7257.9|7256.9|7259.4|7258.4|7253.6|7252.6|222
1686567300000|2023-06-12 10:55:00|7257.6|7256.6|7260.4|7259.4|7262.6|7261.6|7255.4|7254.4|2298
1686567600000|2023-06-12 11:00:00|7259.9|7258.9|7260.1|7259.1|7261.6|7260.6|7255.1|7254.1|326
1686567900000|2023-06-12 11:05:00|7260.4|7259.4|7261.1|7260.1|7263.1|7262.1|7259.4|7258.4|242
1686568200000|2023-06-12 11:10:00|7260.9|7259.9|7255.6|7254.6|7261.6|7260.6|7255.4|7254.4|146
1686568500000|2023-06-12 11:15:00|7255.4|7254.4|7257.4|7256.4|7259.4|7258.4|7255.4|7254.4|136
1686568800000|2023-06-12 11:20:00|7257.6|7256.6|7259.9|7258.9|7260.9|7259.9|7257.4|7256.4|191
1686569100000|2023-06-12 11:25:00|7259.4|7258.4|7260.6|7259.6|7262.6|7261.6|7258.9|7257.9|171
1686569400000|2023-06-12 11:30:00|7260.9|7259.9|7263.4|7262.4|7265.9|7264.9|7259.4|7258.4|297
1686569700000|2023-06-12 11:35:00|7263.1|7262.1|7261.9|7260.9|7263.9|7262.9|7261.6|7260.6|222
1686570000000|2023-06-12 11:40:00|7262|7261|7261.5|7260.5|7263|7262|7260.2|7259.2|482
1686570300000|2023-06-12 11:45:00|7261.2|7260.2|7262.5|7261.5|7262.5|7261.5|7260|7259|165
1686570600000|2023-06-12 11:50:00|7262.7|7261.7|7263|7262|7265.2|7264.2|7262|7261|196
1686570900000|2023-06-12 11:55:00|7262.7|7261.7|7261.5|7260.5|7263|7262|7260.7|7259.7|216
1686571200000|2023-06-12 12:00:00|7261.2|7260.2|7264|7263|7265|7264|7261|7260|527
1686571500000|2023-06-12 12:05:00|7264.5|7263.5|7261|7260|7264.5|7263.5|7259.7|7258.7|612
1686571800000|2023-06-12 12:10:00|7261.2|7260.2|7262.5|7261.5|7263|7262|7260.5|7259.5|168
1686572100000|2023-06-12 12:15:00|7262.7|7261.7|7256.5|7255.5|7263.7|7262.7|7256|7255|382
1686572400000|2023-06-12 12:20:00|7256.2|7255.2|7249.5|7248.5|7256.5|7255.5|7248.7|7247.7|386
1686572700000|2023-06-12 12:25:00|7249.2|7248.2|7252.5|7251.5|7253|7252|7249|7248|234
1686573000000|2023-06-12 12:30:00|7252|7251|7258.5|7257.5|7258.7|7257.7|7250.7|7249.7|261
1686573300000|2023-06-12 12:35:00|7258.2|7257.2|7259.7|7258.7|7259.7|7258.7|7258|7257|174
1686573600000|2023-06-12 12:40:00|7259.5|7258.5|7258.2|7257.2|7260|7259|7256|7255|131
1686573900000|2023-06-12 12:45:00|7258|7257|7257.5|7256.5|7260.2|7259.2|7256.2|7255.2|330
1686574200000|2023-06-12 12:50:00|7257.7|7256.7|7260.5|7259.5|7261.2|7260.2|7257.5|7256.5|160
1686574500000|2023-06-12 12:55:00|7260.7|7259.7|7264.7|7263.7|7265|7264|7260.5|7259.5|241
1686574800000|2023-06-12 13:00:00|7264.5|7263.5|7265.5|7264.5|7265.7|7264.7|7262|7261|259
1686575100000|2023-06-12 13:05:00|7265.7|7264.7|7263|7262|7268|7267|7262.7|7261.7|223
1686575400000|2023-06-12 13:10:00|7262.7|7261.7|7266|7265|7266|7265|7262.7|7261.7|3811
1686575700000|2023-06-12 13:15:00|7265.7|7264.7|7260.7|7259.7|7265.7|7264.7|7260|7259|302
1686576000000|2023-06-12 13:20:00|7261|7260|7258.2|7257.2|7261.5|7260.5|7256.5|7255.5|306
1686576300000|2023-06-12 13:25:00|7258.5|7257.5|7255.5|7254.5|7260|7259|7255|7254|241
1686576600000|2023-06-12 13:30:00|7255.2|7254.2|7256.2|7255.2|7260.5|7259.5|7253|7252|1139
1686576900000|2023-06-12 13:35:00|7256.5|7255.5|7256.5|7255.5|7256.5|7255.5|7249.2|7248.2|630
1686577200000|2023-06-12 13:40:00|7256.7|7255.7|7259|7258|7263.7|7262.7|7256|7255|1868
1686577500000|2023-06-12 13:45:00|7258.7|7257.7|7260.7|7259.7|7262.5|7261.5|7256|7255|374
1686577800000|2023-06-12 13:50:00|7261|7260|7263.5|7262.5|7266.5|7265.5|7260|7259|501
1686578100000|2023-06-12 13:55:00|7263.2|7262.2|7262|7261|7265|7264|7260.7|7259.7|737
1686578400000|2023-06-12 14:00:00|7262.5|7261.5|7259|7258|7262.5|7261.5|7256.7|7255.7|380
1686578700000|2023-06-12 14:05:00|7259.2|7258.2|7262|7261|7262.2|7261.2|7254.5|7253.5|687
1686579000000|2023-06-12 14:10:00|7261.9|7260.9|7265.4|7264.4|7265.6|7264.6|7260.4|7259.4|404
1686579300000|2023-06-12 14:15:00|7265.1|7264.1|7263.9|7262.9|7265.6|7264.6|7261.1|7260.1|506
1686579600000|2023-06-12 14:20:00|7263.6|7262.6|7259.9|7258.9|7265.4|7264.4|7258.6|7257.6|511
1686579900000|2023-06-12 14:25:00|7260.1|7259.1|7261.9|7260.9|7262.9|7261.9|7256.6|7255.6|308
1686580200000|2023-06-12 14:30:00|7261.6|7260.6|7256.9|7255.9|7261.9|7260.9|7256.6|7255.6|323
1686580500000|2023-06-12 14:35:00|7256.6|7255.6|7255.6|7254.6|7256.9|7255.9|7250.9|7249.9|852
1686580800000|2023-06-12 14:40:00|7255.4|7254.4|7260.1|7259.1|7260.6|7259.6|7252.6|7251.6|379
1686581100000|2023-06-12 14:45:00|7259.9|7258.9|7255.6|7254.6|7260.4|7259.4|7254.4|7253.4|763
1686581400000|2023-06-12 14:50:00|7255.9|7254.9|7255.4|7254.4|7257.1|7256.1|7254.6|7253.6|5031
1686581700000|2023-06-12 14:55:00|7255.6|7254.6|7258.4|7257.4|7258.6|7257.6|7254.9|7253.9|1194
1686582000000|2023-06-12 15:00:00|7258.9|7257.9|7258.4|7257.4|7263.9|7262.9|7258.1|7257.1|444
1686582300000|2023-06-12 15:05:00|7258.6|7257.6|7252.9|7251.9|7260.4|7259.4|7251.4|7250.4|490
1686582600000|2023-06-12 15:10:00|7253.1|7252.1|7252.4|7251.4|7255.9|7254.9|7250.4|7249.4|470
1686582900000|2023-06-12 15:15:00|7252.1|7251.1|7252.4|7251.4|7255.1|7254.1|7250.6|7249.6|443
1686583200000|2023-06-12 15:20:00|7252.6|7251.6|7249.9|7248.9|7252.9|7251.9|7247.9|7246.9|678
1686583500000|2023-06-12 15:25:00|7249.4|7248.4|7251.4|7250.4|7251.9|7250.9|7249.1|7248.1|787
1686583800000|2023-06-12 15:30:00|7251.9|7249.9|7252.4|7250.4|7254.9|7252.9|7249.4|7247.4|3261
1686584100000|2023-06-12 15:35:00|7252.1|7250.1|7253.4|7251.4|7254.4|7252.4|7251.1|7249.1|1000
1686584400000|2023-06-12 15:40:00|7253.6|7251.6|7255.1|7253.1|7255.9|7253.9|7252.9|7250.9|355
1686584700000|2023-06-12 15:45:00|7254.9|7252.9|7254.4|7252.4|7256.4|7254.4|7253.9|7251.9|202
1686585000000|2023-06-12 15:50:00|7254.6|7252.6|7254.9|7252.9|7257.9|7255.9|7254.1|7252.1|92
1686585300000|2023-06-12 15:55:00|7254.6|7252.6|7256.4|7254.4|7257.1|7255.1|7254.6|7252.6|837
1686585600000|2023-06-12 16:00:00|7256.1|7254.1|7256.9|7254.9|7258.4|7256.4|7255.6|7253.6|150
1686585900000|2023-06-12 16:05:00|7257.1|7255.1|7258.9|7256.9|7258.9|7256.9|7257.1|7255.1|297
1686586200000|2023-06-12 16:10:00|7258.4|7256.4|7258.4|7256.4|7259.4|7257.4|7257.4|7255.4|49
1686586500000|2023-06-12 16:15:00|7258.1|7256.1|7258.4|7256.4|7258.4|7256.4|7257.4|7255.4|93
1686586800000|2023-06-12 16:20:00|7257.9|7255.9|7258.4|7256.4|7258.9|7256.9|7257.4|7255.4|124
1686587100000|2023-06-12 16:25:00|7258.9|7256.9|7259.9|7257.9|7260.1|7258.1|7257.9|7255.9|74
1686587400000|2023-06-12 16:30:00|7259.6|7257.6|7261.9|7259.9|7262.1|7260.1|7259.1|7257.1|66
1686587700000|2023-06-12 16:35:00|7262.1|7260.1|7261.9|7259.9|7264.4|7262.4|7261.4|7259.4|63
1686588000000|2023-06-12 16:40:00|7262.1|7260.1|7263.1|7261.1|7263.4|7261.4|7261.9|7259.9|43
1686588300000|2023-06-12 16:45:00|7262.9|7260.9|7262.9|7260.9|7264.1|7262.1|7261.9|7259.9|50
1686588600000|2023-06-12 16:50:00|7263.4|7261.4|7262.6|7260.6|7264.1|7262.1|7262.4|7260.4|24
1686588900000|2023-06-12 16:55:00|7262.9|7260.9|7262.9|7260.9|7263.4|7261.4|7262.1|7260.1|1079
1686589200000|2023-06-12 17:00:00|7262.6|7260.6|7262.1|7260.1|7263.4|7261.4|7261.4|7259.4|59
1686589500000|2023-06-12 17:05:00|7262.4|7260.4|7260.6|7258.6|7262.9|7260.9|7260.4|7258.4|27
1686589800000|2023-06-12 17:10:00|7260.9|7258.9|7262.1|7260.1|7262.9|7260.9|7260.4|7258.4|47
1686590100000|2023-06-12 17:15:00|7262.4|7260.4|7260.9|7258.9|7262.4|7260.4|7258.9|7256.9|57
1686590400000|2023-06-12 17:20:00|7261.1|7259.1|7259.9|7257.9|7261.9|7259.9|7259.4|7257.4|38
1686590700000|2023-06-12 17:25:00|7259.6|7257.6|7258.9|7256.9|7260.6|7258.6|7258.9|7256.9|30
1686591000000|2023-06-12 17:30:00|7259.1|7257.1|7257.9|7255.9|7260.4|7258.4|7257.4|7255.4|32
1686591300000|2023-06-12 17:35:00|7257.6|7255.6|7258.9|7256.9|7259.1|7257.1|7256.4|7254.4|46
1686591600000|2023-06-12 17:40:00|7259.1|7257.1|7260.4|7258.4|7260.9|7258.9|7258.4|7256.4|26
1686591900000|2023-06-12 17:45:00|7260.6|7258.6|7260.9|7258.9|7263.4|7261.4|7260.4|7258.4|161
1686592200000|2023-06-12 17:50:00|7260.6|7258.6|7260.9|7258.9|7261.4|7259.4|7259.9|7257.9|40
1686592500000|2023-06-12 17:55:00|7260.6|7258.6|7262.4|7260.4|7262.9|7260.9|7260.6|7258.6|27
1686592800000|2023-06-12 18:00:00|7262.1|7260.1|7260.4|7258.4|7262.9|7260.9|7260.1|7258.1|28
1686593100000|2023-06-12 18:05:00|7260.6|7258.6|7260.4|7258.4|7260.9|7258.9|7259.4|7257.4|44
1686593400000|2023-06-12 18:10:00|7260.6|7258.6|7259.9|7257.9|7261.1|7259.1|7259.4|7257.4|40
1686593700000|2023-06-12 18:15:00|7260.1|7258.1|7259.6|7257.6|7262.4|7260.4|7259.1|7257.1|48
1686594000000|2023-06-12 18:20:00|7259.9|7257.9|7260.4|7258.4|7260.9|7258.9|7258.4|7256.4|22
1686594300000|2023-06-12 18:25:00|7260.1|7258.1|7259.6|7257.6|7261.4|7259.4|7259.4|7257.4|31
1686594600000|2023-06-12 18:30:00|7259.4|7257.4|7261.1|7259.1|7261.9|7259.9|7259.1|7257.1|40
1686594900000|2023-06-12 18:35:00|7261.4|7259.4|7259.1|7257.1|7262.1|7260.1|7258.9|7256.9|22
1686595200000|2023-06-12 18:40:00|7259.4|7257.4|7259.9|7257.9|7259.9|7257.9|7258.9|7256.9|21
1686595500000|2023-06-12 18:45:00|7259.6|7257.6|7260.9|7258.9|7261.1|7259.1|7258.9|7256.9|42
1686595800000|2023-06-12 18:50:00|7261.1|7259.1|7262.1|7260.1|7263.4|7261.4|7260.4|7258.4|46
1686596100000|2023-06-12 18:55:00|7262.4|7260.4|7264.1|7262.1|7264.6|7262.6|7261.9|7259.9|21
1686596400000|2023-06-12 19:00:00|7264.4|7262.4|7265.9|7263.9|7266.9|7264.9|7263.6|7261.6|59
1686596700000|2023-06-12 19:05:00|7266.1|7264.1|7266.4|7264.4|7266.9|7264.9|7264.4|7262.4|68
1686597000000|2023-06-12 19:10:00|7266.6|7264.6|7270.4|7268.4|7271.4|7269.4|7266.4|7264.4|114
1686597300000|2023-06-12 19:15:00|7270.6|7268.6|7269.9|7267.9|7274.4|7272.4|7269.6|7267.6|100
1686597600000|2023-06-12 19:20:00|7270.1|7268.1|7270.4|7268.4|7270.9|7268.9|7268.4|7266.4|45
1686597900000|2023-06-12 19:25:00|7270.6|7268.6|7270.6|7268.6|7271.4|7269.4|7269.4|7267.4|59
1686598200000|2023-06-12 19:30:00|7270.4|7268.4|7271.1|7269.1|7271.9|7269.9|7269.4|7267.4|75
1686598500000|2023-06-12 19:35:00|7271.4|7269.4|7271.9|7269.9|7272.1|7270.1|7268.9|7266.9|150
1686598800000|2023-06-12 19:40:00|7272.1|7270.1|7272.1|7270.1|7274.4|7272.4|7270.9|7268.9|180
1686599100000|2023-06-12 19:45:00|7271.9|7269.9|7269.6|7267.6|7271.9|7269.9|7269.4|7267.4|159
1686599400000|2023-06-12 19:50:00|7269.9|7267.9|7268.6|7266.6|7271.6|7269.6|7267.6|7265.6|314
1686599700000|2023-06-12 19:55:00|7268.4|7266.4|7272.6|7270.6|7273.4|7271.4|7267.9|7265.9|210
1686600000000|2023-06-12 20:00:00|7275.8|7271.8|7269.9|7265.9|7275.8|7271.8|7268|7264|41356
1686600300000|2023-06-12 20:05:00|7269.8|7265.8|7266.6|7262.6|7269.9|7265.9|7266.4|7262.4|0
1686600600000|2023-06-12 20:10:00|7266.7|7262.7|7270.9|7266.9|7271.7|7267.7|7266.6|7262.6|0
1686600900000|2023-06-12 20:15:00|7271.4|7267.4|7269|7265|7272.2|7268.2|7267.7|7263.7|0
1686601200000|2023-06-12 20:20:00|7269.2|7265.2|7269.2|7265.2|7270.2|7266.2|7269.2|7265.2|0
1686601500000|2023-06-12 20:25:00|7268.9|7264.9|7269.6|7265.6|7269.6|7265.6|7268.7|7264.7|0
1686601800000|2023-06-12 20:30:00|7269.4|7265.4|7270.2|7266.2|7270.4|7266.4|7269.4|7265.4|0
1686602100000|2023-06-12 20:35:00|7270.1|7266.1|7270.9|7266.9|7271.3|7267.3|7270.1|7266.1|0
1686602400000|2023-06-12 20:40:00|7271.1|7267.1|7272.2|7268.2|7272.2|7268.2|7270.6|7266.6|0
1686602700000|2023-06-12 20:45:00|7272|7268|7271.8|7267.8|7272.2|7268.2|7271|7267|0
1686603000000|2023-06-12 20:50:00|7271.5|7267.5|7272.2|7268.2|7272.2|7268.2|7271|7267|0
1686603300000|2023-06-12 20:55:00|7272.7|7268.7|7273.9|7269.9|7274.4|7270.4|7272.2|7268.2|0
1686603600000|2023-06-12 21:00:00|7273.7|7269.7|7273.7|7269.7|7273.9|7269.9|7273.4|7269.4|0
1686603900000|2023-06-12 21:05:00|7274.2|7270.2|7273.5|7269.5|7274.2|7270.2|7273.5|7269.5|0
1686604200000|2023-06-12 21:10:00|7273.2|7269.2|7273.1|7269.1|7273.2|7269.2|7273.1|7269.1|0
1686604500000|2023-06-12 21:15:00|7272.9|7268.9|7272.4|7268.4|7272.9|7268.9|7271.9|7267.9|0
1686604800000|2023-06-12 21:20:00|7272.3|7268.3|7272.4|7268.4|7272.6|7268.6|7272.1|7268.1|0
1686605100000|2023-06-12 21:25:00|7272.3|7268.3|7272.6|7268.6|7272.6|7268.6|7272.3|7268.3|0
1686605400000|2023-06-12 21:30:00|7272.2|7268.2|7271.9|7267.9|7272.4|7268.4|7271.9|7267.9|0
1686605700000|2023-06-12 21:35:00|7271.7|7267.7|7271.9|7267.9|7271.9|7267.9|7271.5|7267.5|0
1686606000000|2023-06-12 21:40:00|7271.6|7267.6|7271.9|7267.9|7271.9|7267.9|7271.6|7267.6|0
1686606300000|2023-06-12 21:45:00|7272.1|7268.1|7271.7|7267.7|7272.1|7268.1|7271.6|7267.6|0
1686606600000|2023-06-12 21:50:00|7272.1|7268.1|7271.9|7267.9|7272.1|7268.1|7271.6|7267.6|0
1686606900000|2023-06-12 21:55:00|7272.1|7268.1|7272.2|7268.2|7272.2|7268.2|7271.9|7267.9|0
1686607200000|2023-06-12 22:00:00|7272.1|7268.1|7269.8|7265.8|7272.1|7268.1|7268.9|7264.9|0
1686607500000|2023-06-12 22:05:00|7270.1|7266.1|7269.3|7265.3|7270.1|7266.1|7269.3|7265.3|0
1686607800000|2023-06-12 22:10:00|7269.6|7265.6|7270.5|7266.5|7270.5|7266.5|7269.3|7265.3|0
1686608100000|2023-06-12 22:15:00|7270.3|7266.3|7271|7267|7271.3|7267.3|7270.1|7266.1|0
1686608400000|2023-06-12 22:20:00|7270.5|7266.5|7269.6|7265.6|7270.6|7266.6|7269.3|7265.3|0
1686608700000|2023-06-12 22:25:00|7270.1|7266.1|7271|7267|7271.8|7267.8|7269.6|7265.6|0
1686609000000|2023-06-12 22:30:00|7270.6|7266.6|7270.1|7266.1|7271|7267|7270.1|7266.1|0
1686609300000|2023-06-12 22:35:00|7270.5|7266.5|7271|7267|7271|7267|7270.1|7266.1|0
1686609600000|2023-06-12 22:40:00|7270.5|7266.5|7271.8|7267.8|7271.8|7267.8|7270.5|7266.5|0
1686609900000|2023-06-12 22:45:00|7272.1|7268.1|7274.5|7270.5|7277.5|7273.5|7272.1|7268.1|0
1686610200000|2023-06-12 22:50:00|7274.2|7270.2|7274.8|7270.8|7274.8|7270.8|7274|7270|0
1686610500000|2023-06-12 22:55:00|7275|7271|7276.2|7272.2|7276.5|7272.5|7274|7270|0
1686610800000|2023-06-12 23:00:00|7277|7273|7274.5|7270.5|7277|7273|7273.6|7269.6|0
1686611100000|2023-06-12 23:05:00|7274.8|7270.8|7273.3|7269.3|7277|7273|7273.1|7269.1|0
1686611400000|2023-06-12 23:10:00|7273.1|7269.1|7274.5|7270.5|7274.5|7270.5|7272.5|7268.5|0
1686611700000|2023-06-12 23:15:00|7274.8|7270.8|7275.1|7272.1|7275.6|7272.6|7274.3|7270.8|0
1686612000000|2023-06-12 23:20:00|7275|7272|7275.6|7272.6|7275.6|7272.6|7275|7272|0
1686612300000|2023-06-12 23:25:00|7275.3|7272.3|7273.6|7270.6|7275.6|7272.6|7273.4|7270.4|0
1686612600000|2023-06-12 23:30:00|7273.4|7270.4|7271.8|7268.8|7274.1|7271.1|7271.8|7268.8|0
1686612900000|2023-06-12 23:35:00|7271.6|7268.6|7270.9|7267.9|7271.8|7268.8|7270.6|7267.6|0
1686613200000|2023-06-12 23:40:00|7271.4|7268.4|7269.7|7266.7|7271.7|7268.7|7269.2|7266.2|0
1686613500000|2023-06-12 23:45:00|7269.4|7266.4|7268.1|7265.1|7269.7|7266.7|7267.4|7264.4|0
1686613800000|2023-06-12 23:50:00|7268.3|7265.3|7269.3|7266.3|7269.4|7266.4|7268.1|7265.1|0
1686614100000|2023-06-12 23:55:00|7269.2|7266.2|7270.1|7267.1|7270.6|7267.6|7268.9|7265.9|0
1686614400000|2023-06-13 00:00:00|7270.6|7267.6|7267.4|7264.4|7270.6|7267.6|7266.5|7263.5|0
1686614700000|2023-06-13 00:05:00|7267.7|7264.7|7268.6|7265.6|7269.4|7266.4|7267.4|7264.4|0
1686615000000|2023-06-13 00:10:00|7268.7|7265.7|7271.4|7268.4|7272.3|7269.3|7268.7|7265.7|0
1686615300000|2023-06-13 00:15:00|7271.5|7268.5|7276.1|7273.1|7282|7279|7271.5|7268.5|0
1686615600000|2023-06-13 00:20:00|7275.2|7272.2|7274.4|7271.4|7276.1|7273.1|7274.4|7271.4|0
1686615900000|2023-06-13 00:25:00|7276|7273|7276|7273|7276.8|7273.8|7272.8|7269.8|0
1686616200000|2023-06-13 00:30:00|7274.4|7271.4|7276.1|7273.1|7276.1|7273.1|7274.4|7271.4|0
1686616500000|2023-06-13 00:35:00|7274.5|7271.5|7276.1|7273.1|7276.1|7273.1|7274.4|7271.4|0
1686616800000|2023-06-13 00:40:00|7275.3|7272.3|7274.4|7271.4|7275.3|7272.3|7274.4|7271.4|0
1686617100000|2023-06-13 00:45:00|7274.5|7271.5|7274.4|7271.4|7274.5|7271.5|7274.4|7271.4|0
1686617400000|2023-06-13 00:50:00|7272.8|7269.8|7271.1|7268.1|7274.4|7271.4|7271.1|7268.1|0
1686618000000|2023-06-13 01:00:00|7271.2|7268.2|7271.1|7268.1|7272.8|7269.8|7271.1|7268.1|0
1686618300000|2023-06-13 01:05:00|7272.8|7269.8|7272.8|7269.8|7272.8|7269.8|7272.8|7269.8|0
1686618600000|2023-06-13 01:10:00|7274.4|7271.4|7274.6|7271.6|7274.6|7271.6|7272.9|7269.9|0
1686618900000|2023-06-13 01:15:00|7276.2|7273.2|7274.6|7271.6|7276.2|7273.2|7274.5|7271.5|0
1686619200000|2023-06-13 01:20:00|7274.5|7271.5|7274.5|7271.5|7276.2|7273.2|7274.5|7271.5|0
1686619500000|2023-06-13 01:25:00|7274.6|7271.6|7276.2|7273.2|7276.2|7273.2|7274.6|7271.6|0
1686619800000|2023-06-13 01:30:00|7277.9|7274.9|7279.5|7276.5|7281.2|7278.2|7277.9|7274.9|0
1686620100000|2023-06-13 01:35:00|7281.1|7278.1|7281.1|7278.1|7281.1|7278.1|7279.5|7276.5|0
1686620400000|2023-06-13 01:40:00|7280.3|7277.3|7281.2|7278.2|7281.2|7278.2|7279.5|7276.5|0
1686620700000|2023-06-13 01:45:00|7282.8|7279.8|7281.1|7278.1|7282.8|7279.8|7281.1|7278.1|0
1686621000000|2023-06-13 01:50:00|7279.5|7276.5|7282.7|7279.7|7282.7|7279.7|7279.5|7276.5|0
1686621300000|2023-06-13 01:55:00|7284.4|7281.4|7282.6|7279.6|7284.4|7281.4|7282.6|7279.6|0
1686621600000|2023-06-13 02:00:00|7284.2|7281.2|7284.6|7281.6|7284.6|7281.6|7282.5|7279.5|0
1686622200000|2023-06-13 02:10:00|7286.2|7283.2|7283.1|7280.1|7286.5|7283.5|7283.1|7280.1|0
1686622500000|2023-06-13 02:15:00|7283.9|7280.9|7281.2|7278.2|7284.7|7281.7|7281.1|7278.1|0
1686622800000|2023-06-13 02:20:00|7282.8|7279.8|7282.8|7279.8|7282.8|7279.8|7281.2|7278.2|0
1686623100000|2023-06-13 02:25:00|7281.2|7278.2|7282.8|7279.8|7282.8|7279.8|7281.2|7278.2|0
1686623400000|2023-06-13 02:30:00|7281.2|7278.2|7282.9|7279.9|7282.9|7279.9|7281.2|7278.2|0
1686623700000|2023-06-13 02:35:00|7282.8|7279.8|7282.9|7279.9|7282.9|7279.9|7282.8|7279.8|0
1686624000000|2023-06-13 02:40:00|7284.5|7281.5|7282.9|7279.9|7284.5|7281.5|7282.9|7279.9|0
1686624300000|2023-06-13 02:45:00|7284.5|7281.5|7282.9|7279.9|7284.5|7281.5|7282.9|7279.9|0
1686624600000|2023-06-13 02:50:00|7284.5|7281.5|7284.5|7281.5|7284.5|7281.5|7282.9|7279.9|0
1686624900000|2023-06-13 02:55:00|7284.6|7281.6|7282.9|7279.9|7284.6|7281.6|7282.9|7279.9|0
1686625200000|2023-06-13 03:00:00|7283.7|7280.7|7284.4|7281.4|7284.5|7281.5|7282.7|7279.7|0
1686625500000|2023-06-13 03:05:00|7282.7|7279.7|7284.4|7281.4|7284.4|7281.4|7282.7|7279.7|0
1686625800000|2023-06-13 03:10:00|7282.7|7279.7|7284.4|7281.4|7284.4|7281.4|7282.7|7279.7|0
1686626400000|2023-06-13 03:20:00|7284.3|7281.3|7284.4|7281.4|7284.4|7281.4|7284.3|7281.3|0
1686627000000|2023-06-13 03:30:00|7285.2|7282.2|7291|7288|7291|7288|7285.2|7282.2|0
1686627300000|2023-06-13 03:35:00|7289.3|7286.3|7289.6|7286.6|7291|7288|7289.3|7286.3|0
1686627600000|2023-06-13 03:40:00|7291.3|7288.3|7291.4|7288.4|7291.4|7288.4|7291.3|7288.3|0
1686627900000|2023-06-13 03:45:00|7291.3|7288.3|7293.1|7290.1|7293.1|7290.1|7289.7|7286.7|0
1686628200000|2023-06-13 03:50:00|7293.2|7290.2|7293.1|7290.1|7293.2|7290.2|7291.5|7288.5|0
1686628500000|2023-06-13 03:55:00|7292.3|7289.3|7293.2|7290.2|7293.2|7290.2|7291.5|7288.5|0
1686628800000|2023-06-13 04:00:00|7293.1|7290.1|7293.2|7290.2|7293.2|7290.2|7293.1|7290.1|0
1686629400000|2023-06-13 04:10:00|7292.4|7289.4|7291.5|7288.5|7293.2|7290.2|7291.5|7288.5|0
1686629700000|2023-06-13 04:15:00|7291.6|7288.6|7291.6|7288.6|7293.2|7290.2|7291.5|7288.5|0
1686630000000|2023-06-13 04:20:00|7291.5|7288.5|7291.5|7288.5|7291.6|7288.6|7291.5|7288.5|0
1686630300000|2023-06-13 04:25:00|7289.8|7286.8|7289.8|7286.8|7289.8|7286.8|7289.8|7286.8|0
1686630600000|2023-06-13 04:30:00|7291.5|7288.5|7291.6|7288.6|7291.6|7288.6|7291.4|7288.4|0
1686630900000|2023-06-13 04:35:00|7291.8|7288.8|7294.1|7291.1|7294.2|7291.2|7291.5|7288.5|0
1686631200000|2023-06-13 04:40:00|7293.3|7290.3|7294.1|7291.1|7294.2|7291.2|7292.5|7289.5|0
1686631500000|2023-06-13 04:45:00|7294.4|7291.4|7292.8|7289.8|7294.5|7291.5|7292.8|7289.8|0
1686631800000|2023-06-13 04:50:00|7292.7|7289.7|7292.7|7289.7|7292.7|7289.7|7292.6|7289.6|0
1686632100000|2023-06-13 04:55:00|7292.6|7289.6|7292.6|7289.6|7292.6|7289.6|7292.6|7289.6|0
1686632400000|2023-06-13 05:00:00|7291|7288|7292.7|7289.7|7292.7|7289.7|7291|7288|0
1686632700000|2023-06-13 05:05:00|7292.6|7289.6|7291.1|7288.1|7292.7|7289.7|7291|7288|0
1686633000000|2023-06-13 05:10:00|7289.5|7286.5|7289.6|7286.6|7291.2|7288.2|7289.5|7286.5|0
1686633300000|2023-06-13 05:15:00|7291.3|7288.3|7289.6|7286.6|7291.3|7288.3|7288|7285|0
1686633600000|2023-06-13 05:20:00|7288|7285|7287.9|7284.9|7288|7285|7287.9|7284.9|0
1686633900000|2023-06-13 05:25:00|7289.5|7286.5|7287.4|7284.4|7289.6|7286.6|7287.4|7284.4|0
1686634200000|2023-06-13 05:30:00|7286.6|7283.6|7289|7286|7289.1|7286.1|7286.6|7283.6|0
1686634500000|2023-06-13 05:35:00|7289.1|7286.1|7289.1|7286.1|7289.1|7286.1|7287.4|7284.4|0
1686634800000|2023-06-13 05:40:00|7289|7286|7289.1|7286.1|7290.8|7287.8|7287.5|7284.5|0
1686635100000|2023-06-13 05:45:00|7287.5|7284.5|7289.1|7286.1|7289.1|7286.1|7287.5|7284.5|0
1686635400000|2023-06-13 05:50:00|7289.9|7286.9|7290.8|7287.8|7292.4|7289.4|7289.1|7286.1|0
1686635700000|2023-06-13 05:55:00|7289.1|7286.1|7293.8|7290.8|7295.4|7292.4|7289.1|7286.1|0
1686636000000|2023-06-13 06:00:00|7295.4|7292.4|7294.4|7292.4|7296.1|7294.1|7290.6|7288.6|1736
1686636300000|2023-06-13 06:05:00|7294.6|7292.6|7299.6|7297.6|7300.6|7298.6|7291.6|7289.6|245
1686636600000|2023-06-13 06:10:00|7299.9|7297.9|7301.4|7299.4|7302.4|7300.4|7299.1|7297.1|3420
1686636900000|2023-06-13 06:15:00|7300.9|7298.9|7300.6|7298.6|7302.4|7300.4|7299.4|7297.4|141
1686637200000|2023-06-13 06:20:00|7300.9|7298.9|7309.1|7307.1|7310.6|7308.6|7299.4|7297.4|346
1686637500000|2023-06-13 06:25:00|7309.4|7307.4|7302.6|7300.6|7309.9|7307.9|7301.9|7299.9|150
1686637800000|2023-06-13 06:30:00|7302.4|7300.4|7303.1|7301.1|7305.1|7303.1|7300.9|7298.9|1727
1686638100000|2023-06-13 06:35:00|7302.9|7300.9|7295.1|7293.1|7303.1|7301.1|7294.9|7292.9|119
1686638400000|2023-06-13 06:40:00|7294.9|7292.9|7297.1|7295.1|7298.1|7296.1|7293.9|7291.9|95
1686638700000|2023-06-13 06:45:00|7297.4|7295.4|7294.1|7292.1|7297.6|7295.6|7292.9|7290.9|1435
1686639000000|2023-06-13 06:50:00|7294.4|7292.4|7295.1|7293.1|7297.4|7295.4|7293.6|7291.6|231
1686639300000|2023-06-13 06:55:00|7294.9|7292.9|7291.1|7289.1|7296.9|7294.9|7291.1|7289.1|284
1686639600000|2023-06-13 07:00:00|7290.6|7289.6|7291.6|7290.6|7299.9|7298.9|7286.4|7285.4|2243
1686639900000|2023-06-13 07:05:00|7291.4|7290.4|7295.6|7294.6|7297.9|7296.9|7288.6|7287.6|1211
1686640200000|2023-06-13 07:10:00|7295.9|7294.9|7299.1|7298.1|7299.9|7298.9|7293.4|7292.4|556
1686640500000|2023-06-13 07:15:00|7299.6|7298.6|7298.4|7297.4|7300.6|7299.6|7294.4|7293.4|707
1686640800000|2023-06-13 07:20:00|7297.9|7296.9|7296.6|7295.6|7301.4|7300.4|7293.6|7292.6|2173
1686641100000|2023-06-13 07:25:00|7296.9|7295.9|7302.1|7301.1|7302.4|7301.4|7294.9|7293.9|543
1686641400000|2023-06-13 07:30:00|7301.9|7300.9|7302.6|7301.6|7308.4|7307.4|7299.9|7298.9|746
1686641700000|2023-06-13 07:35:00|7302.9|7301.9|7305.4|7304.4|7308.6|7307.6|7301.9|7300.9|735
1686642000000|2023-06-13 07:40:00|7306.4|7305.4|7307.4|7306.4|7308.4|7307.4|7304.4|7303.4|361
1686642300000|2023-06-13 07:45:00|7307.6|7306.6|7303.4|7302.4|7308.9|7307.9|7302.9|7301.9|631
1686642600000|2023-06-13 07:50:00|7303.6|7302.6|7295.1|7294.1|7304.6|7303.6|7293.4|7292.4|790
1686642900000|2023-06-13 07:55:00|7294.9|7293.9|7292.1|7291.1|7295.1|7294.1|7287.9|7286.9|1830
1686643200000|2023-06-13 08:00:00|7291.1|7290.1|7291.1|7290.1|7291.1|7290.1|7283.9|7282.9|10312
1686643500000|2023-06-13 08:05:00|7291.4|7290.4|7292.4|7291.4|7296.6|7295.6|7291.4|7290.4|359
1686643800000|2023-06-13 08:10:00|7292.1|7291.1|7291.1|7290.1|7293.9|7292.9|7289.1|7288.1|355
1686644100000|2023-06-13 08:15:00|7290.9|7289.9|7291.1|7290.1|7292.6|7291.6|7287.9|7286.9|222
1686644400000|2023-06-13 08:20:00|7291.4|7290.4|7291.6|7290.6|7293.1|7292.1|7288.4|7287.4|338
1686644700000|2023-06-13 08:25:00|7291.9|7290.9|7291.1|7290.1|7294.4|7293.4|7289.6|7288.6|219
1686645000000|2023-06-13 08:30:00|7290.9|7289.9|7291.1|7290.1|7291.4|7290.4|7288.4|7287.4|209
1686645300000|2023-06-13 08:35:00|7291.4|7290.4|7287.6|7286.6|7291.6|7290.6|7285.6|7284.6|328
1686645600000|2023-06-13 08:40:00|7287.4|7286.4|7284.1|7283.1|7288.1|7287.1|7283.6|7282.6|284
1686645900000|2023-06-13 08:45:00|7283.9|7282.9|7285.6|7284.6|7286.4|7285.4|7283.1|7282.1|208
1686646200000|2023-06-13 08:50:00|7285.9|7284.9|7278.9|7277.9|7286.9|7285.9|7277.9|7276.9|343
1686646500000|2023-06-13 08:55:00|7278.4|7277.4|7280.4|7279.4|7282.1|7281.1|7277.6|7276.6|311
1686646800000|2023-06-13 09:00:00|7280.6|7279.6|7279.1|7278.1|7280.6|7279.6|7274.9|7273.9|540
1686647100000|2023-06-13 09:05:00|7279.4|7278.4|7280.4|7279.4|7284.1|7283.1|7278.4|7277.4|574
1686647400000|2023-06-13 09:10:00|7279.9|7278.9|7277.9|7276.9|7281.6|7280.6|7277.4|7276.4|1604
1686647700000|2023-06-13 09:15:00|7277.6|7276.6|7270.4|7269.4|7277.9|7276.9|7270.4|7269.4|2505
1686648000000|2023-06-13 09:20:00|7270.1|7269.1|7267.1|7266.1|7270.4|7269.4|7263.4|7262.4|586
1686648300000|2023-06-13 09:25:00|7266.9|7265.9|7266.6|7265.6|7268.4|7267.4|7265.9|7264.9|3148
1686648600000|2023-06-13 09:30:00|7266.4|7265.4|7264.6|7263.6|7267.4|7266.4|7261.9|7260.9|3039
1686648900000|2023-06-13 09:35:00|7264.4|7263.4|7267.1|7266.1|7269.4|7268.4|7263.1|7262.1|346
1686649200000|2023-06-13 09:40:00|7266.9|7265.9|7261.4|7260.4|7267.6|7266.6|7260.1|7259.1|3268
1686649500000|2023-06-13 09:45:00|7261.6|7260.6|7262.1|7261.1|7262.4|7261.4|7260.6|7259.6|313
1686649800000|2023-06-13 09:50:00|7261.6|7260.6|7262.1|7261.1|7264.4|7263.4|7260.9|7259.9|471
1686650100000|2023-06-13 09:55:00|7261.9|7260.9|7257.4|7256.4|7261.9|7260.9|7257.1|7256.1|597
1686650400000|2023-06-13 10:00:00|7256.4|7255.4|7253.4|7252.4|7256.9|7255.9|7250.1|7249.1|1451
1686650700000|2023-06-13 10:05:00|7253.1|7252.1|7262.6|7261.6|7263.6|7262.6|7253.1|7252.1|734
1686651000000|2023-06-13 10:10:00|7262.4|7261.4|7254.9|7253.9|7262.9|7261.9|7254.4|7253.4|332
1686651300000|2023-06-13 10:15:00|7255.1|7254.1|7256.1|7255.1|7258.4|7257.4|7252.4|7251.4|395
1686651600000|2023-06-13 10:20:00|7256.4|7255.4|7250.1|7249.1|7256.4|7255.4|7249.9|7248.9|345
1686651900000|2023-06-13 10:25:00|7250.4|7249.4|7249.6|7248.6|7251.9|7250.9|7247.1|7246.1|359
1686652200000|2023-06-13 10:30:00|7249.4|7248.4|7257.1|7256.1|7257.6|7256.6|7249.4|7248.4|453
1686652500000|2023-06-13 10:35:00|7257.4|7256.4|7254.6|7253.6|7260.9|7259.9|7254.4|7253.4|681
1686652800000|2023-06-13 10:40:00|7254.4|7253.4|7254.1|7253.1|7256.1|7255.1|7252.6|7251.6|240
1686653100000|2023-06-13 10:45:00|7253.9|7252.9|7253.6|7252.6|7255.9|7254.9|7252.9|7251.9|262
1686653400000|2023-06-13 10:50:00|7253.4|7252.4|7254.1|7253.1|7254.1|7253.1|7247.4|7246.4|675
1686653700000|2023-06-13 10:55:00|7253.9|7252.9|7252.4|7251.4|7256.1|7255.1|7251.6|7250.6|370
1686654000000|2023-06-13 11:00:00|7252.1|7251.1|7252.1|7251.1|7252.4|7251.4|7247.9|7246.9|342
1686654300000|2023-06-13 11:05:00|7251.9|7250.9|7246.6|7245.6|7253.1|7252.1|7244.4|7243.4|1552
1686654600000|2023-06-13 11:10:00|7245.9|7244.9|7252.6|7251.6|7252.6|7251.6|7244.4|7243.4|843
1686654900000|2023-06-13 11:15:00|7252.4|7251.4|7253.4|7252.4|7253.6|7252.6|7250.4|7249.4|251
1686655200000|2023-06-13 11:20:00|7253.1|7252.1|7253.4|7252.4|7255.9|7254.9|7252.4|7251.4|360
1686655500000|2023-06-13 11:25:00|7253.1|7252.1|7251.4|7250.4|7256.4|7255.4|7251.4|7250.4|215
1686655800000|2023-06-13 11:30:00|7251.1|7250.1|7249.4|7248.4|7251.1|7250.1|7246.4|7245.4|342
1686656100000|2023-06-13 11:35:00|7249.6|7248.6|7248.6|7247.6|7251.9|7250.9|7248.4|7247.4|207
1686656400000|2023-06-13 11:40:00|7248.5|7247.5|7250|7249|7250.8|7249.8|7247|7246|231
1686656700000|2023-06-13 11:45:00|7250.3|7249.3|7245.5|7244.5|7250.8|7249.8|7243.8|7242.8|436
1686657000000|2023-06-13 11:50:00|7246|7245|7248.8|7247.8|7249.8|7248.8|7245.8|7244.8|157
1686657300000|2023-06-13 11:55:00|7249|7248|7254.3|7253.3|7255|7254|7248.8|7247.8|344
1686657600000|2023-06-13 12:00:00|7254.5|7253.5|7255.5|7254.5|7257.3|7256.3|7249.8|7248.8|648
1686657900000|2023-06-13 12:05:00|7255.3|7254.3|7258.3|7257.3|7259.5|7258.5|7253.5|7252.5|527
1686658200000|2023-06-13 12:10:00|7258|7257|7255|7254|7258.8|7257.8|7253.8|7252.8|416
1686658500000|2023-06-13 12:15:00|7254.8|7253.8|7254|7253|7258|7257|7249.8|7248.8|389
1686658800000|2023-06-13 12:20:00|7253.8|7252.8|7261|7260|7262.3|7261.3|7253.8|7252.8|881
1686659100000|2023-06-13 12:25:00|7260.8|7259.8|7266.8|7265.8|7270.8|7269.8|7260.3|7259.3|1272
1686659400000|2023-06-13 12:30:00|7266.5|7265.5|7267.5|7266.5|7280.5|7279.5|7245.3|7244.3|2590
1686659700000|2023-06-13 12:35:00|7267.8|7266.8|7269|7268|7275.5|7274.5|7266.5|7265.5|395
1686660000000|2023-06-13 12:40:00|7269.3|7268.3|7276.8|7275.8|7277|7276|7266|7265|331
1686660300000|2023-06-13 12:45:00|7276|7275|7275.5|7274.5|7276.5|7275.5|7270|7269|351
1686660600000|2023-06-13 12:50:00|7275.3|7274.3|7279.3|7278.3|7280.5|7279.5|7273.8|7272.8|461
1686660900000|2023-06-13 12:55:00|7279.5|7278.5|7285.3|7284.3|7285.3|7284.3|7278.8|7277.8|729
1686661200000|2023-06-13 13:00:00|7285.8|7284.8|7285.8|7284.8|7289.3|7288.3|7284|7283|518
1686661500000|2023-06-13 13:05:00|7284.8|7283.8|7284.5|7283.5|7287.3|7286.3|7282.8|7281.8|2461
1686661800000|2023-06-13 13:10:00|7284.8|7283.8|7283.5|7282.5|7288.8|7287.8|7283.3|7282.3|360
1686662100000|2023-06-13 13:15:00|7283.8|7282.8|7280.8|7279.8|7284.3|7283.3|7278.5|7277.5|456
1686662400000|2023-06-13 13:20:00|7281|7280|7280.5|7279.5|7282.3|7281.3|7278.8|7277.8|546
1686662700000|2023-06-13 13:25:00|7280.8|7279.8|7274.3|7273.3|7280.8|7279.8|7273.3|7272.3|455
1686663000000|2023-06-13 13:30:00|7274.5|7273.5|7284|7283|7284|7283|7274|7273|679
1686663300000|2023-06-13 13:35:00|7284.3|7283.3|7288.5|7287.5|7289|7288|7283.3|7282.3|594
1686663600000|2023-06-13 13:40:00|7288.3|7287.3|7293.3|7292.3|7293.5|7292.5|7287.3|7286.3|747
1686663900000|2023-06-13 13:45:00|7293.8|7292.8|7289.8|7288.8|7294.5|7293.5|7286.3|7285.3|1636
1686664200000|2023-06-13 13:50:00|7289.5|7288.5|7288.3|7287.3|7290|7289|7283.8|7282.8|749
1686664500000|2023-06-13 13:55:00|7288|7287|7286.8|7285.8|7294.3|7293.3|7283|7282|753
1686664800000|2023-06-13 14:00:00|7287|7286|7292.5|7291.5|7292.5|7291.5|7285.5|7284.5|760
1686665100000|2023-06-13 14:05:00|7292.3|7291.3|7289.3|7288.3|7296.3|7295.3|7286.3|7285.3|782
1686665400000|2023-06-13 14:10:00|7288.9|7287.9|7293.4|7292.4|7293.9|7292.9|7285.6|7284.6|958
1686665700000|2023-06-13 14:15:00|7293.1|7292.1|7290.9|7289.9|7294.9|7293.9|7285.4|7284.4|782
1686666000000|2023-06-13 14:20:00|7290.6|7289.6|7296.9|7295.9|7298.4|7297.4|7290.1|7289.1|680
1686666300000|2023-06-13 14:25:00|7296.4|7295.4|7301.6|7300.6|7301.9|7300.9|7295.4|7294.4|673
1686666600000|2023-06-13 14:30:00|7301.4|7300.4|7300.9|7299.9|7301.9|7300.9|7294.1|7293.1|863
1686666900000|2023-06-13 14:35:00|7300.6|7299.6|7300.9|7299.9|7301.9|7300.9|7299.4|7298.4|474
1686667200000|2023-06-13 14:40:00|7301.1|7300.1|7300.1|7299.1|7301.4|7300.4|7298.1|7297.1|498
1686667500000|2023-06-13 14:45:00|7300.4|7299.4|7299.9|7298.9|7301.9|7300.9|7296.9|7295.9|596
1686667800000|2023-06-13 14:50:00|7300.1|7299.1|7294.9|7293.9|7300.4|7299.4|7293.9|7292.9|743
1686668100000|2023-06-13 14:55:00|7295.1|7294.1|7300.4|7299.4|7302.9|7301.9|7294.9|7293.9|3719
1686668400000|2023-06-13 15:00:00|7300.9|7299.9|7293.9|7292.9|7300.9|7299.9|7293.9|7292.9|522
1686668700000|2023-06-13 15:05:00|7293.4|7292.4|7296.9|7295.9|7298.4|7297.4|7290.9|7289.9|711
1686669000000|2023-06-13 15:10:00|7297.1|7296.1|7300.1|7299.1|7300.6|7299.6|7295.9|7294.9|1936
1686669300000|2023-06-13 15:15:00|7300.4|7299.4|7301.9|7300.9|7302.9|7301.9|7299.6|7298.6|4304
1686669600000|2023-06-13 15:20:00|7301.6|7300.6|7300.9|7299.9|7303.9|7302.9|7299.4|7298.4|629
1686669900000|2023-06-13 15:25:00|7301.4|7300.4|7300.9|7299.9|7303.4|7302.4|7298.6|7297.6|2024
1686670200000|2023-06-13 15:30:00|7301.4|7299.4|7296.9|7294.9|7304.4|7302.4|7293.4|7291.4|4528
1686670500000|2023-06-13 15:35:00|7295.9|7293.9|7298.9|7296.9|7302.6|7300.6|7294.4|7292.4|2600
1686670800000|2023-06-13 15:40:00|7299.4|7297.4|7299.9|7297.9|7301.1|7299.1|7298.9|7296.9|340
1686671100000|2023-06-13 15:45:00|7300.4|7298.4|7299.4|7297.4|7301.6|7299.6|7297.6|7295.6|254
1686671400000|2023-06-13 15:50:00|7299.6|7297.6|7299.1|7297.1|7300.4|7298.4|7297.6|7295.6|256
1686671700000|2023-06-13 15:55:00|7298.9|7296.9|7292.9|7290.9|7300.4|7298.4|7292.6|7290.6|759
1686672000000|2023-06-13 16:00:00|7293.1|7291.1|7293.1|7291.1|7294.4|7292.4|7290.4|7288.4|198
1686672300000|2023-06-13 16:05:00|7293.4|7291.4|7296.4|7294.4|7297.4|7295.4|7290.9|7288.9|267
1686672600000|2023-06-13 16:10:00|7296.1|7294.1|7297.4|7295.4|7298.4|7296.4|7295.9|7293.9|94
1686672900000|2023-06-13 16:15:00|7297.6|7295.6|7299.1|7297.1|7299.4|7297.4|7297.1|7295.1|140
1686673200000|2023-06-13 16:20:00|7298.9|7296.9|7300.1|7298.1|7300.4|7298.4|7296.6|7294.6|163
1686673500000|2023-06-13 16:25:00|7299.9|7297.9|7299.1|7297.1|7300.1|7298.1|7297.9|7295.9|61
1686673800000|2023-06-13 16:30:00|7299.4|7297.4|7299.1|7297.1|7299.9|7297.9|7298.9|7296.9|48
1686674100000|2023-06-13 16:35:00|7299.4|7297.4|7301.4|7299.4|7302.4|7300.4|7298.9|7296.9|92
1686674400000|2023-06-13 16:40:00|7301.6|7299.6|7302.4|7300.4|7303.1|7301.1|7300.9|7298.9|90
1686674700000|2023-06-13 16:45:00|7302.1|7300.1|7300.9|7298.9|7302.9|7300.9|7300.4|7298.4|71
1686675000000|2023-06-13 16:50:00|7300.6|7298.6|7301.6|7299.6|7302.9|7300.9|7300.4|7298.4|82
1686675300000|2023-06-13 16:55:00|7301.9|7299.9|7303.4|7301.4|7304.1|7302.1|7300.9|7298.9|113
1686675600000|2023-06-13 17:00:00|7303.6|7301.6|7303.4|7301.4|7304.9|7302.9|7302.9|7300.9|76
1686675900000|2023-06-13 17:05:00|7303.6|7301.6|7298.6|7296.6|7304.9|7302.9|7296.9|7294.9|123
1686676200000|2023-06-13 17:10:00|7298.4|7296.4|7299.6|7297.6|7299.9|7297.9|7296.9|7294.9|93
1686676500000|2023-06-13 17:15:00|7299.4|7297.4|7301.9|7299.9|7302.4|7300.4|7298.6|7296.6|20
1686676800000|2023-06-13 17:20:00|7302.1|7300.1|7301.9|7299.9|7302.6|7300.6|7301.1|7299.1|18
1686677100000|2023-06-13 17:25:00|7302.1|7300.1|7303.6|7301.6|7304.1|7302.1|7300.4|7298.4|83
1686677400000|2023-06-13 17:30:00|7303.9|7301.9|7302.6|7300.6|7304.6|7302.6|7301.9|7299.9|45
1686677700000|2023-06-13 17:35:00|7302.9|7300.9|7301.9|7299.9|7303.1|7301.1|7300.4|7298.4|38
1686678000000|2023-06-13 17:40:00|7302.1|7300.1|7304.1|7302.1|7304.6|7302.6|7301.9|7299.9|12
1686678300000|2023-06-13 17:45:00|7304.4|7302.4|7304.4|7302.4|7305.6|7303.6|7303.1|7301.1|33
1686678600000|2023-06-13 17:50:00|7304.1|7302.1|7302.1|7300.1|7304.4|7302.4|7301.6|7299.6|21
1686678900000|2023-06-13 17:55:00|7302.4|7300.4|7301.6|7299.6|7302.9|7300.9|7299.6|7297.6|25
1686679200000|2023-06-13 18:00:00|7301.9|7299.9|7302.6|7300.6|7303.1|7301.1|7300.4|7298.4|25
1686679500000|2023-06-13 18:05:00|7302.4|7300.4|7300.6|7298.6|7302.6|7300.6|7300.6|7298.6|15
1686679800000|2023-06-13 18:10:00|7300.4|7298.4|7299.6|7297.6|7300.6|7298.6|7296.9|7294.9|84
1686680100000|2023-06-13 18:15:00|7299.4|7297.4|7299.6|7297.6|7300.4|7298.4|7297.9|7295.9|16
1686680400000|2023-06-13 18:20:00|7299.9|7297.9|7300.1|7298.1|7300.6|7298.6|7298.9|7296.9|16
1686680700000|2023-06-13 18:25:00|7300.4|7298.4|7294.1|7292.1|7300.6|7298.6|7292.6|7290.6|26
1686681000000|2023-06-13 18:30:00|7294.4|7292.4|7292.6|7290.6|7294.4|7292.4|7290.9|7288.9|49
1686681300000|2023-06-13 18:35:00|7292.9|7290.9|7294.4|7292.4|7294.4|7292.4|7290.6|7288.6|23
1686681600000|2023-06-13 18:40:00|7294.1|7292.1|7293.1|7291.1|7294.9|7292.9|7290.9|7288.9|19
1686681900000|2023-06-13 18:45:00|7292.9|7290.9|7293.9|7291.9|7295.6|7293.6|7290.9|7288.9|32
1686682200000|2023-06-13 18:50:00|7293.6|7291.6|7296.1|7294.1|7296.4|7294.4|7293.6|7291.6|36
1686682500000|2023-06-13 18:55:00|7295.9|7293.9|7297.9|7295.9|7298.9|7296.9|7295.9|7293.9|97
1686682800000|2023-06-13 19:00:00|7298.1|7296.1|7299.9|7297.9|7299.9|7297.9|7297.9|7295.9|55
1686683100000|2023-06-13 19:05:00|7299.6|7297.6|7300.6|7298.6|7301.6|7299.6|7299.6|7297.6|25
1686683400000|2023-06-13 19:10:00|7300.4|7298.4|7301.1|7299.1|7301.6|7299.6|7298.6|7296.6|22
1686683700000|2023-06-13 19:15:00|7300.9|7298.9|7299.9|7297.9|7301.4|7299.4|7298.6|7296.6|28
1686684000000|2023-06-13 19:20:00|7299.6|7297.6|7299.6|7297.6|7302.4|7300.4|7298.9|7296.9|21
1686684300000|2023-06-13 19:25:00|7299.4|7297.4|7299.6|7297.6|7300.6|7298.6|7298.4|7296.4|26
1686684600000|2023-06-13 19:30:00|7299.9|7297.9|7298.6|7296.6|7300.9|7298.9|7298.4|7296.4|73
1686684900000|2023-06-13 19:35:00|7298.9|7296.9|7298.9|7296.9|7300.6|7298.6|7297.1|7295.1|34
1686685200000|2023-06-13 19:40:00|7299.1|7297.1|7298.6|7296.6|7302.1|7300.1|7298.4|7296.4|30
1686685500000|2023-06-13 19:45:00|7298.4|7296.4|7297.9|7295.9|7300.4|7298.4|7297.9|7295.9|118
1686685800000|2023-06-13 19:50:00|7298.1|7296.1|7299.9|7297.9|7299.9|7297.9|7295.1|7293.1|201
1686686100000|2023-06-13 19:55:00|7299.6|7297.6|7299.4|7297.4|7301.4|7299.4|7298.4|7296.4|126
1686686400000|2023-06-13 20:00:00|7300.3|7296.3|7296.7|7292.7|7300.3|7296.3|7294.5|7290.5|39475
1686686700000|2023-06-13 20:05:00|7297.5|7293.5|7298.3|7294.3|7299.3|7295.3|7297|7293|0
1686687000000|2023-06-13 20:10:00|7298.4|7294.4|7297.8|7293.8|7299.1|7295.1|7297.4|7293.4|0
1686687300000|2023-06-13 20:15:00|7298.3|7294.3|7298.6|7294.6|7299.5|7295.5|7298.3|7294.3|0
1686687600000|2023-06-13 20:20:00|7298.5|7294.5|7297.4|7293.4|7298.6|7294.6|7296.9|7292.9|0
1686687900000|2023-06-13 20:25:00|7296.9|7292.9|7297.8|7293.8|7298.3|7294.3|7296.9|7292.9|0
1686688200000|2023-06-13 20:30:00|7297.6|7293.6|7300.4|7296.4|7300.4|7296.4|7297.6|7293.6|0
1686688500000|2023-06-13 20:35:00|7299.8|7295.8|7300.9|7296.9|7300.9|7296.9|7299.8|7295.8|0
1686688800000|2023-06-13 20:40:00|7301.3|7297.3|7304.3|7300.3|7304.3|7300.3|7301.3|7297.3|0
1686689100000|2023-06-13 20:45:00|7304|7300|7303.5|7299.5|7304.7|7300.7|7303.5|7299.5|0
1686689400000|2023-06-13 20:50:00|7303.9|7299.9|7304.4|7300.4|7304.7|7300.7|7303.5|7299.5|0
1686689700000|2023-06-13 20:55:00|7303.9|7299.9|7301.3|7297.3|7304.7|7300.7|7301.2|7297.2|0
1686690000000|2023-06-13 21:00:00|7301.5|7297.5|7301.7|7297.7|7302|7298|7301.2|7297.2|0
1686690300000|2023-06-13 21:05:00|7301.5|7297.5|7302.5|7298.5|7302.7|7298.7|7301.5|7297.5|0
1686690600000|2023-06-13 21:10:00|7302.8|7298.8|7302.5|7298.5|7303|7299|7302.5|7298.5|0
1686690900000|2023-06-13 21:15:00|7302.7|7298.7|7303.5|7299.5|7303.9|7299.9|7301.7|7297.7|0
1686691200000|2023-06-13 21:20:00|7302.8|7298.8|7303.2|7299.2|7304.2|7300.2|7302.8|7298.8|0
1686691500000|2023-06-13 21:25:00|7303.7|7299.7|7303.8|7299.8|7303.8|7299.8|7303.7|7299.7|0
1686691800000|2023-06-13 21:30:00|7304|7300|7303.8|7299.8|7304|7300|7303.7|7299.7|0
1686692100000|2023-06-13 21:35:00|7303.7|7299.7|7303.8|7299.8|7304.1|7300.1|7303.5|7299.5|0
1686692400000|2023-06-13 21:40:00|7303.3|7299.3|7302.8|7298.8|7303.3|7299.3|7302.6|7298.6|0
1686692700000|2023-06-13 21:45:00|7302.6|7298.6|7302.3|7298.3|7302.8|7298.8|7302.3|7298.3|0
1686693000000|2023-06-13 21:50:00|7302.1|7298.1|7301.8|7297.8|7302.3|7298.3|7300.9|7296.9|0
1686693300000|2023-06-13 21:55:00|7301.4|7297.4|7301.1|7297.1|7301.6|7297.6|7300.6|7296.6|0
1686693600000|2023-06-13 22:00:00|7301|7297|7299.1|7295.1|7301|7297|7298.3|7294.3|0
1686693900000|2023-06-13 22:05:00|7299.3|7295.3|7296.5|7292.5|7300.3|7296.3|7295.7|7291.7|0
1686694200000|2023-06-13 22:10:00|7296.3|7292.3|7298.7|7294.7|7298.7|7294.7|7295.7|7291.7|0
1686694500000|2023-06-13 22:15:00|7298.9|7294.9|7299.9|7295.9|7300.2|7296.2|7298.7|7294.7|0
1686694800000|2023-06-13 22:20:00|7300.1|7296.1|7299.9|7295.9|7300.7|7296.7|7299.9|7295.9|0
1686695100000|2023-06-13 22:25:00|7300.1|7296.1|7300.2|7296.2|7300.2|7296.2|7299.1|7295.1|0
1686695400000|2023-06-13 22:30:00|7300.3|7296.3|7300.2|7296.2|7301.9|7297.9|7300.2|7296.2|0
1686695700000|2023-06-13 22:35:00|7300.6|7296.6|7300.2|7296.2|7301.6|7297.6|7300.1|7296.1|0
1686696000000|2023-06-13 22:40:00|7300.6|7296.6|7301.6|7297.6|7301.9|7297.9|7300.6|7296.6|0
1686696300000|2023-06-13 22:45:00|7301.7|7297.7|7303.3|7299.3|7303.3|7299.3|7301.6|7297.6|0
1686696600000|2023-06-13 22:50:00|7303|7299|7302.8|7298.8|7303.3|7299.3|7302|7298|0
1686696900000|2023-06-13 22:55:00|7302.6|7298.6|7302.5|7298.5|7303.3|7299.3|7302.5|7298.5|0
1686697200000|2023-06-13 23:00:00|7302.4|7298.4|7302.8|7298.8|7302.8|7298.8|7301.6|7297.6|0
1686697500000|2023-06-13 23:05:00|7302.7|7298.7|7301.1|7297.1|7303.2|7299.2|7300.7|7296.7|0
1686697800000|2023-06-13 23:10:00|7301|7297|7301.4|7297.4|7301.6|7297.6|7300.7|7296.7|0
1686698100000|2023-06-13 23:15:00|7301.1|7297.1|7300.2|7297.2|7301.1|7297.6|7299.7|7296.7|0
1686698400000|2023-06-13 23:20:00|7299.7|7296.7|7300.2|7297.2|7300.2|7297.2|7299.4|7296.4|0
1686698700000|2023-06-13 23:25:00|7300|7297|7301.1|7298.1|7301.1|7298.1|7299.7|7296.7|0
1686699000000|2023-06-13 23:30:00|7301.2|7298.2|7301.1|7298.1|7301.4|7298.4|7300.6|7297.6|0
1686699300000|2023-06-13 23:35:00|7301|7298|7300.2|7297.2|7301.1|7298.1|7300.2|7297.2|0
1686699600000|2023-06-13 23:40:00|7300.4|7297.4|7299|7296|7300.6|7297.6|7298.5|7295.5|0
1686699900000|2023-06-13 23:45:00|7299.2|7296.2|7298.4|7295.4|7299.4|7296.4|7297.7|7294.7|0
1686700200000|2023-06-13 23:50:00|7298.5|7295.5|7299|7296|7299.4|7296.4|7298.2|7295.2|0
1686700500000|2023-06-13 23:55:00|7298.5|7295.5|7299|7296|7299.2|7296.2|7298.2|7295.2|0
1686700800000|2023-06-14 00:00:00|7298.5|7295.5|7296.7|7293.7|7298.5|7295.5|7296.2|7293.2|0
1686701100000|2023-06-14 00:05:00|7296.3|7293.3|7292.1|7289.1|7297.9|7294.9|7292.1|7289.1|0
1686701400000|2023-06-14 00:10:00|7292.5|7289.5|7289.8|7286.8|7292.6|7289.6|7289.3|7286.3|0
1686701700000|2023-06-14 00:15:00|7289.5|7286.5|7293.2|7290.2|7293.2|7290.2|7288.1|7285.1|0
1686702000000|2023-06-14 00:20:00|7291.5|7288.5|7292.4|7289.4|7294.8|7291.8|7291.5|7288.5|0
1686702300000|2023-06-14 00:25:00|7291.6|7288.6|7291.6|7288.6|7293.2|7290.2|7291.5|7288.5|0
1686702600000|2023-06-14 00:30:00|7291.5|7288.5|7289.9|7286.9|7293.2|7290.2|7289.9|7286.9|0
1686702900000|2023-06-14 00:35:00|7291.5|7288.5|7290|7287|7291.6|7288.6|7288.3|7285.3|0
1686703200000|2023-06-14 00:40:00|7289.1|7286.1|7289.2|7286.2|7290|7287|7288.3|7285.3|0
1686703500000|2023-06-14 00:45:00|7288.3|7285.3|7288.4|7285.4|7290|7287|7288.3|7285.3|0
1686703800000|2023-06-14 00:50:00|7288.3|7285.3|7288.3|7285.3|7290|7287|7288.3|7285.3|0
1686704100000|2023-06-14 00:55:00|7290|7287|7288.3|7285.3|7290|7287|7288.3|7285.3|0
1686704400000|2023-06-14 01:00:00|7288.4|7285.4|7290|7287|7290.1|7287.1|7288.4|7285.4|0
1686704700000|2023-06-14 01:05:00|7290.1|7287.1|7290.9|7287.9|7291.7|7288.7|7290|7287|0
1686705000000|2023-06-14 01:10:00|7291.7|7288.7|7291.7|7288.7|7291.7|7288.7|7290.1|7287.1|0
1686705300000|2023-06-14 01:15:00|7290.1|7287.1|7291.7|7288.7|7291.7|7288.7|7290|7287|0
1686705600000|2023-06-14 01:20:00|7290.1|7287.1|7290.1|7287.1|7291.7|7288.7|7290.1|7287.1|0
1686705900000|2023-06-14 01:25:00|7291.7|7288.7|7290.1|7287.1|7291.7|7288.7|7290.1|7287.1|0
1686706200000|2023-06-14 01:30:00|7291.7|7288.7|7291.7|7288.7|7291.7|7288.7|7290.1|7287.1|0
1686706500000|2023-06-14 01:35:00|7293.3|7290.3|7293.4|7290.4|7295|7292|7292.5|7289.5|0
1686706800000|2023-06-14 01:40:00|7293.3|7290.3|7290.1|7287.1|7293.3|7290.3|7290.1|7287.1|0
1686707100000|2023-06-14 01:45:00|7290|7287|7291.7|7288.7|7293.4|7290.4|7290|7287|0
1686707400000|2023-06-14 01:50:00|7292.5|7289.5|7293.4|7290.4|7293.4|7290.4|7291.7|7288.7|0
1686707700000|2023-06-14 01:55:00|7293.3|7290.3|7291.7|7288.7|7293.4|7290.4|7291.7|7288.7|0
1686708300000|2023-06-14 02:05:00|7290.1|7287.1|7290|7287|7291.7|7288.7|7290|7287|0
1686708600000|2023-06-14 02:10:00|7290.1|7287.1|7290|7287|7290.1|7287.1|7290|7287|0
1686708900000|2023-06-14 02:15:00|7288.4|7285.4|7290.1|7287.1|7290.1|7287.1|7288.4|7285.4|0
1686709500000|2023-06-14 02:25:00|7291.7|7288.7|7290.1|7287.1|7291.7|7288.7|7290.1|7287.1|0
1686709800000|2023-06-14 02:30:00|7291.8|7288.8|7290.1|7287.1|7291.8|7288.8|7290.1|7287.1|0
1686710100000|2023-06-14 02:35:00|7288.5|7285.5|7288.5|7285.5|7288.5|7285.5|7288.5|7285.5|0
1686710400000|2023-06-14 02:40:00|7288.4|7285.4|7288.5|7285.5|7288.5|7285.5|7288.4|7285.4|0
1686710700000|2023-06-14 02:45:00|7288.4|7285.4|7288.5|7285.5|7288.5|7285.5|7286.8|7283.8|0
1686711300000|2023-06-14 02:55:00|7288.6|7285.6|7288.6|7285.6|7288.6|7285.6|7288.6|7285.6|0
1686711600000|2023-06-14 03:00:00|7289|7286|7289|7286|7289|7286|7289|7286|0
1686711900000|2023-06-14 03:05:00|7288.7|7285.7|7288.7|7285.7|7288.8|7285.8|7288.7|7285.7|0
1686712200000|2023-06-14 03:10:00|7288.8|7285.8|7288.7|7285.7|7288.8|7285.8|7288.7|7285.7|0
1686712500000|2023-06-14 03:15:00|7287.1|7284.1|7288.8|7285.8|7288.8|7285.8|7287.1|7284.1|0
1686712800000|2023-06-14 03:20:00|7288.7|7285.7|7288.7|7285.7|7288.7|7285.7|7288.7|7285.7|0
1686713100000|2023-06-14 03:25:00|7288.8|7285.8|7288.8|7285.8|7288.8|7285.8|7288.7|7285.7|0
1686713400000|2023-06-14 03:30:00|7287.1|7284.1|7285.5|7282.5|7287.1|7284.1|7285.5|7282.5|0
1686713700000|2023-06-14 03:35:00|7285.4|7282.4|7288.7|7285.7|7288.7|7285.7|7285.4|7282.4|0
1686714000000|2023-06-14 03:40:00|7288.8|7285.8|7287.1|7284.1|7288.8|7285.8|7287.1|7284.1|0
1686714300000|2023-06-14 03:45:00|7287|7284|7288.8|7285.8|7288.8|7285.8|7287|7284|0
1686714600000|2023-06-14 03:50:00|7290.4|7287.4|7290.4|7287.4|7290.4|7287.4|7290.4|7287.4|0
1686715200000|2023-06-14 04:00:00|7288.8|7285.8|7288.8|7285.8|7288.8|7285.8|7288.8|7285.8|0
1686715500000|2023-06-14 04:05:00|7287.1|7284.1|7288.8|7285.8|7288.8|7285.8|7287.1|7284.1|0
1686715800000|2023-06-14 04:10:00|7287.1|7284.1|7287.1|7284.1|7287.1|7284.1|7287.1|7284.1|0
1686716100000|2023-06-14 04:15:00|7287.2|7284.2|7288.8|7285.8|7288.8|7285.8|7287.2|7284.2|0
1686716400000|2023-06-14 04:20:00|7290.5|7287.5|7290.5|7287.5|7290.5|7287.5|7290.5|7287.5|0
1686716700000|2023-06-14 04:25:00|7292.1|7289.1|7292.2|7289.2|7292.2|7289.2|7290.5|7287.5|0
1686717000000|2023-06-14 04:30:00|7290.5|7287.5|7292.2|7289.2|7292.2|7289.2|7290.5|7287.5|0
1686717300000|2023-06-14 04:35:00|7290.5|7287.5|7292.2|7289.2|7292.2|7289.2|7290.5|7287.5|0
1686717600000|2023-06-14 04:40:00|7292.1|7289.1|7292.2|7289.2|7292.2|7289.2|7290.5|7287.5|0
1686717900000|2023-06-14 04:45:00|7292.1|7289.1|7290.5|7287.5|7292.2|7289.2|7290.5|7287.5|0
1686718200000|2023-06-14 04:50:00|7291.3|7288.3|7290.8|7287.8|7292.2|7289.2|7290.5|7287.5|0
1686718500000|2023-06-14 04:55:00|7290.9|7287.9|7290.9|7287.9|7290.9|7287.9|7290.9|7287.9|0
1686718800000|2023-06-14 05:00:00|7289.3|7286.3|7289.3|7286.3|7289.3|7286.3|7289.3|7286.3|0
1686719100000|2023-06-14 05:05:00|7289.4|7286.4|7287.7|7284.7|7289.4|7286.4|7287.7|7284.7|0
1686719400000|2023-06-14 05:10:00|7287.8|7284.8|7289.4|7286.4|7289.4|7286.4|7287.7|7284.7|0
1686720000000|2023-06-14 05:20:00|7289.5|7286.5|7289.5|7286.5|7289.5|7286.5|7289.4|7286.4|0
1686720300000|2023-06-14 05:25:00|7289.4|7286.4|7289.4|7286.4|7292.7|7289.7|7289.4|7286.4|0
1686720600000|2023-06-14 05:30:00|7287.7|7284.7|7286.1|7283.1|7287.7|7284.7|7284.4|7281.4|0
1686720900000|2023-06-14 05:35:00|7284.5|7281.5|7282.8|7279.8|7286.2|7283.2|7282.8|7279.8|0
1686721200000|2023-06-14 05:40:00|7284.4|7281.4|7287.8|7284.8|7287.8|7284.8|7284.4|7281.4|0
1686721500000|2023-06-14 05:45:00|7289.4|7286.4|7296|7293|7296|7293|7289.4|7286.4|0
1686721800000|2023-06-14 05:50:00|7295.9|7292.9|7294.3|7291.3|7296|7293|7294.3|7291.3|0
1686722100000|2023-06-14 05:55:00|7291.8|7288.8|7291|7288|7291.8|7288.8|7286.1|7283.1|0
1686722400000|2023-06-14 06:00:00|7289.4|7286.4|7288.4|7286.4|7291.6|7289.6|7284.9|7282.9|698
1686722700000|2023-06-14 06:05:00|7288.6|7286.6|7289.6|7287.6|7290.6|7288.6|7286.9|7284.9|227
1686723000000|2023-06-14 06:10:00|7289.4|7287.4|7295.4|7293.4|7296.9|7294.9|7288.6|7286.6|288
1686723300000|2023-06-14 06:15:00|7295.1|7293.1|7293.4|7291.4|7295.1|7293.1|7288.6|7286.6|220
1686723600000|2023-06-14 06:20:00|7293.1|7291.1|7290.1|7288.1|7293.6|7291.6|7289.4|7287.4|120
1686723900000|2023-06-14 06:25:00|7289.9|7287.9|7289.1|7287.1|7290.1|7288.1|7288.4|7286.4|54
1686724200000|2023-06-14 06:30:00|7288.9|7286.9|7289.9|7287.9|7289.9|7287.9|7288.1|7286.1|1132
1686724500000|2023-06-14 06:35:00|7289.6|7287.6|7290.6|7288.6|7291.4|7289.4|7287.4|7285.4|78
1686724800000|2023-06-14 06:40:00|7290.4|7288.4|7290.1|7288.1|7292.6|7290.6|7289.4|7287.4|69
1686725100000|2023-06-14 06:45:00|7290.4|7288.4|7287.4|7285.4|7290.4|7288.4|7286.6|7284.6|93
1686725400000|2023-06-14 06:50:00|7287.1|7285.1|7290.1|7288.1|7290.6|7288.6|7287.1|7285.1|201
1686725700000|2023-06-14 06:55:00|7290.4|7288.4|7293.9|7291.9|7294.9|7292.9|7288.4|7286.4|151
1686726000000|2023-06-14 07:00:00|7293.4|7292.4|7294.6|7293.6|7296.4|7295.4|7287.6|7286.6|1649
1686726300000|2023-06-14 07:05:00|7294.9|7293.9|7303.1|7302.1|7305.6|7304.6|7290.9|7289.9|717
1686726600000|2023-06-14 07:10:00|7303.4|7302.4|7307.9|7306.9|7308.4|7307.4|7299.4|7298.4|1161
1686726900000|2023-06-14 07:15:00|7308.1|7307.1|7315.9|7314.9|7316.4|7315.4|7307.6|7306.6|1154
1686727200000|2023-06-14 07:20:00|7316.1|7315.1|7314.1|7313.1|7317.9|7316.9|7309.6|7308.6|3924
1686727500000|2023-06-14 07:25:00|7313.9|7312.9|7312.1|7311.1|7314.4|7313.4|7310.9|7309.9|354
1686727800000|2023-06-14 07:30:00|7311.9|7310.9|7308.4|7307.4|7318.4|7317.4|7307.4|7306.4|706
1686728100000|2023-06-14 07:35:00|7307.9|7306.9|7317.4|7316.4|7320.4|7319.4|7307.9|7306.9|447
1686728400000|2023-06-14 07:40:00|7317.6|7316.6|7321.1|7320.1|7321.6|7320.6|7316.6|7315.6|402
1686728700000|2023-06-14 07:45:00|7321.3|7320.3|7315.8|7314.8|7323.8|7322.8|7314.6|7313.6|519
1686729000000|2023-06-14 07:50:00|7316.1|7315.1|7320.1|7319.1|7321.6|7320.6|7315.8|7314.8|282
1686729300000|2023-06-14 07:55:00|7320.3|7319.3|7323.8|7322.8|7324.6|7323.6|7317.8|7316.8|649
1686729600000|2023-06-14 08:00:00|7324.1|7323.1|7319.8|7318.8|7324.3|7323.3|7317.1|7316.1|1072
1686729900000|2023-06-14 08:05:00|7320.1|7319.1|7322.6|7321.6|7324.8|7323.8|7319.1|7318.1|3790
1686730200000|2023-06-14 08:10:00|7322.3|7321.3|7326.1|7325.1|7327.1|7326.1|7321.8|7320.8|2035
1686730500000|2023-06-14 08:15:00|7327.1|7326.1|7324.6|7323.6|7327.6|7326.6|7324.3|7323.3|473
1686730800000|2023-06-14 08:20:00|7324.3|7323.3|7333.6|7332.6|7334.6|7333.6|7324.1|7323.1|2021
1686731100000|2023-06-14 08:25:00|7333.3|7332.3|7329.6|7328.6|7333.3|7332.3|7328.3|7327.3|1064
1686731400000|2023-06-14 08:30:00|7329.3|7328.3|7331.3|7330.3|7331.6|7330.6|7326.6|7325.6|569
1686731700000|2023-06-14 08:35:00|7331.1|7330.1|7335.3|7334.3|7337.1|7336.1|7331.1|7330.1|963
1686732000000|2023-06-14 08:40:00|7335.1|7334.1|7332.3|7331.3|7335.1|7334.1|7331.1|7330.1|265
1686732300000|2023-06-14 08:45:00|7332.1|7331.1|7343.6|7342.6|7343.6|7342.6|7330.8|7329.8|503
1686732600000|2023-06-14 08:50:00|7343.8|7342.8|7339.6|7338.6|7345.1|7344.1|7335.6|7334.6|556
1686732900000|2023-06-14 08:55:00|7339.8|7338.8|7346.8|7345.8|7346.8|7345.8|7337.6|7336.6|3626
1686733200000|2023-06-14 09:00:00|7346.6|7345.6|7347.8|7346.8|7351.1|7350.1|7344.1|7343.1|5685
1686733500000|2023-06-14 09:05:00|7348.1|7347.1|7346.8|7345.8|7348.3|7347.3|7344.6|7343.6|437
1686733800000|2023-06-14 09:10:00|7346.6|7345.6|7341.1|7340.1|7347.8|7346.8|7339.3|7338.3|3836
1686734100000|2023-06-14 09:15:00|7341.3|7340.3|7344.6|7343.6|7345.1|7344.1|7341.1|7340.1|512
1686734400000|2023-06-14 09:20:00|7344.3|7343.3|7346.3|7345.3|7347.1|7346.1|7344.1|7343.1|566
1686734700000|2023-06-14 09:25:00|7346.6|7345.6|7345.6|7344.6|7347.8|7346.8|7345.6|7344.6|318
1686735000000|2023-06-14 09:30:00|7345.8|7344.8|7347.3|7346.3|7348.8|7347.8|7345.1|7344.1|549
1686735300000|2023-06-14 09:35:00|7347.1|7346.1|7347.8|7346.8|7347.8|7346.8|7341.8|7340.8|263
1686735600000|2023-06-14 09:40:00|7347.6|7346.6|7344.1|7343.1|7349.1|7348.1|7344.1|7343.1|365
1686735900000|2023-06-14 09:45:00|7344.3|7343.3|7349.3|7348.3|7350.6|7349.6|7344.1|7343.1|319
1686736200000|2023-06-14 09:50:00|7349.1|7348.1|7343.8|7342.8|7349.3|7348.3|7343.3|7342.3|343
1686736500000|2023-06-14 09:55:00|7343.6|7342.6|7340.8|7339.8|7344.1|7343.1|7339.1|7338.1|499
1686736800000|2023-06-14 10:00:00|7341.1|7340.1|7339.6|7338.6|7341.3|7340.3|7337.1|7336.1|468
1686737100000|2023-06-14 10:05:00|7339.3|7338.3|7343.1|7342.1|7343.8|7342.8|7339.3|7338.3|244
1686737400000|2023-06-14 10:10:00|7342.6|7341.6|7347.6|7346.6|7347.8|7346.8|7341.3|7340.3|378
1686737700000|2023-06-14 10:15:00|7347.8|7346.8|7343.1|7342.1|7348.3|7347.3|7342.6|7341.6|477
1686738000000|2023-06-14 10:20:00|7343.3|7342.3|7344.6|7343.6|7345.8|7344.8|7341.6|7340.6|292
1686738300000|2023-06-14 10:25:00|7344.8|7343.8|7345.6|7344.6|7347.6|7346.6|7344.6|7343.6|136
1686738600000|2023-06-14 10:30:00|7345.3|7344.3|7348.6|7347.6|7348.6|7347.6|7345.1|7344.1|418
1686738900000|2023-06-14 10:35:00|7348.8|7347.8|7345.3|7344.3|7348.8|7347.8|7344.3|7343.3|494
1686739200000|2023-06-14 10:40:00|7345.1|7344.1|7350.6|7349.6|7352.3|7351.3|7345.1|7344.1|500
1686739500000|2023-06-14 10:45:00|7350.8|7349.8|7355.8|7354.8|7355.8|7354.8|7349.3|7348.3|582
1686739800000|2023-06-14 10:50:00|7356.1|7355.1|7360.1|7359.1|7360.1|7359.1|7355.3|7354.3|564
1686740100000|2023-06-14 10:55:00|7359.8|7358.8|7356.8|7355.8|7359.8|7358.8|7356.1|7355.1|454
1686740400000|2023-06-14 11:00:00|7356.6|7355.6|7357.1|7356.1|7358.6|7357.6|7355.1|7354.1|356
1686740700000|2023-06-14 11:05:00|7357.3|7356.3|7357.1|7356.1|7359.3|7358.3|7356.6|7355.6|319
1686741000000|2023-06-14 11:10:00|7356.8|7355.8|7357.1|7356.1|7359.1|7358.1|7356.1|7355.1|353
1686741300000|2023-06-14 11:15:00|7356.8|7355.8|7352.8|7351.8|7356.8|7355.8|7351.3|7350.3|366
1686741600000|2023-06-14 11:20:00|7352.6|7351.6|7356.6|7355.6|7356.8|7355.8|7352.6|7351.6|5804
1686741900000|2023-06-14 11:25:00|7356.8|7355.8|7359.6|7358.6|7360.6|7359.6|7354.3|7353.3|338
1686742200000|2023-06-14 11:30:00|7359.8|7358.8|7351.6|7350.6|7359.8|7358.8|7350.1|7349.1|467
1686742500000|2023-06-14 11:35:00|7351.3|7350.3|7343.1|7342.1|7351.3|7350.3|7343.1|7342.1|426
1686742800000|2023-06-14 11:40:00|7343.3|7342.3|7348.3|7347.3|7348.3|7347.3|7342.6|7341.6|435
1686743100000|2023-06-14 11:45:00|7348.1|7347.1|7344.6|7343.6|7349.1|7348.1|7344.1|7343.1|293
1686743400000|2023-06-14 11:50:00|7344.1|7343.1|7343.1|7342.1|7344.6|7343.6|7341.3|7340.3|354
1686743700000|2023-06-14 11:55:00|7342.6|7341.6|7343.6|7342.6|7344.6|7343.6|7341.1|7340.1|293
1686744000000|2023-06-14 12:00:00|7343.3|7342.3|7342.1|7341.1|7345.8|7344.8|7341.6|7340.6|380
1686744300000|2023-06-14 12:05:00|7341.6|7340.6|7343.1|7342.1|7344.6|7343.6|7341.6|7340.6|369
1686744600000|2023-06-14 12:10:00|7343.3|7342.3|7345.3|7344.3|7345.3|7344.3|7342.1|7341.1|934
1686744900000|2023-06-14 12:15:00|7345.1|7344.1|7347.6|7346.6|7347.8|7346.8|7344.8|7343.8|418
1686745200000|2023-06-14 12:20:00|7348.1|7347.1|7345.8|7344.8|7349.6|7348.6|7345.3|7344.3|349
1686745500000|2023-06-14 12:25:00|7345.6|7344.6|7343.8|7342.8|7348.3|7347.3|7343.6|7342.6|829
1686745800000|2023-06-14 12:30:00|7343.6|7342.6|7346.1|7345.1|7349.3|7348.3|7340.8|7339.8|690
1686746100000|2023-06-14 12:35:00|7345.8|7344.8|7343.6|7342.6|7347.6|7346.6|7343.1|7342.1|143
1686746400000|2023-06-14 12:40:00|7343.1|7342.1|7345.6|7344.6|7345.6|7344.6|7341.3|7340.3|368
1686746700000|2023-06-14 12:45:00|7345.3|7344.3|7342.8|7341.8|7346.6|7345.6|7341.8|7340.8|1010
1686747000000|2023-06-14 12:50:00|7342.6|7341.6|7337.1|7336.1|7342.8|7341.8|7336.8|7335.8|272
1686747300000|2023-06-14 12:55:00|7336.8|7335.8|7335.6|7334.6|7338.6|7337.6|7334.3|7333.3|267
1686747600000|2023-06-14 13:00:00|7335.8|7334.8|7335.3|7334.3|7336.3|7335.3|7332.1|7331.1|242
1686747900000|2023-06-14 13:05:00|7335.1|7334.1|7335.6|7334.6|7338.6|7337.6|7334.6|7333.6|599
1686748200000|2023-06-14 13:10:00|7335.8|7334.8|7336.8|7335.8|7337.1|7336.1|7334.3|7333.3|261
1686748500000|2023-06-14 13:15:00|7336.6|7335.6|7335.8|7334.8|7337.3|7336.3|7334.6|7333.6|217
1686748800000|2023-06-14 13:20:00|7335.6|7334.6|7333.8|7332.8|7336.1|7335.1|7332.6|7331.6|197
1686749100000|2023-06-14 13:25:00|7334.1|7333.1|7333.8|7332.8|7335.3|7334.3|7333.3|7332.3|1687
1686749400000|2023-06-14 13:30:00|7333.6|7332.6|7336.1|7335.1|7337.8|7336.8|7332.6|7331.6|463
1686749700000|2023-06-14 13:35:00|7336.3|7335.3|7337.6|7336.6|7338.3|7337.3|7330.6|7329.6|556
1686750000000|2023-06-14 13:40:00|7337.8|7336.8|7337.3|7336.3|7338.6|7337.6|7334.3|7333.3|490
1686750300000|2023-06-14 13:45:00|7337.8|7336.8|7336.6|7335.6|7342.1|7341.1|7335.3|7334.3|485
1686750600000|2023-06-14 13:50:00|7336.3|7335.3|7338.3|7337.3|7340.8|7339.8|7336.3|7335.3|313
1686750900000|2023-06-14 13:55:00|7338.1|7337.1|7334.3|7333.3|7338.1|7337.1|7333.3|7332.3|372
1686751200000|2023-06-14 14:00:00|7334.6|7333.6|7329.3|7328.3|7334.8|7333.8|7328.3|7327.3|581
1686751500000|2023-06-14 14:05:00|7329.6|7328.6|7333.6|7332.6|7334.3|7333.3|7329.1|7328.1|855
1686751800000|2023-06-14 14:10:00|7333.4|7332.4|7332.6|7331.6|7333.6|7332.6|7330.4|7329.4|274
1686752100000|2023-06-14 14:15:00|7332.4|7331.4|7332.9|7331.9|7333.6|7332.6|7331.4|7330.4|866
1686752400000|2023-06-14 14:20:00|7333.1|7332.1|7327.9|7326.9|7333.6|7332.6|7327.4|7326.4|439
1686752700000|2023-06-14 14:25:00|7328.1|7327.1|7328.1|7327.1|7329.6|7328.6|7326.4|7325.4|413
1686753000000|2023-06-14 14:30:00|7327.4|7326.4|7330.4|7329.4|7330.4|7329.4|7326.1|7325.1|472
1686753300000|2023-06-14 14:35:00|7330.1|7329.1|7330.4|7329.4|7330.4|7329.4|7327.9|7326.9|924
1686753600000|2023-06-14 14:40:00|7330.6|7329.6|7324.1|7323.1|7332.1|7331.1|7324.1|7323.1|494
1686753900000|2023-06-14 14:45:00|7323.9|7322.9|7327.9|7326.9|7329.1|7328.1|7323.9|7322.9|414
1686754200000|2023-06-14 14:50:00|7328.4|7327.4|7324.4|7323.4|7328.4|7327.4|7324.4|7323.4|464
1686754500000|2023-06-14 14:55:00|7324.1|7323.1|7326.6|7325.6|7327.4|7326.4|7324.1|7323.1|5366
1686754800000|2023-06-14 15:00:00|7327.1|7326.1|7327.4|7326.4|7329.4|7328.4|7326.4|7325.4|480
1686755100000|2023-06-14 15:05:00|7327.1|7326.1|7327.6|7326.6|7327.9|7326.9|7325.9|7324.9|407
1686755400000|2023-06-14 15:10:00|7327.9|7326.9|7329.4|7328.4|7330.1|7329.1|7327.4|7326.4|355
1686755700000|2023-06-14 15:15:00|7329.6|7328.6|7330.9|7329.9|7331.9|7330.9|7328.9|7327.9|479
1686756000000|2023-06-14 15:20:00|7330.4|7329.4|7333.4|7332.4|7334.4|7333.4|7329.9|7328.9|388
1686756300000|2023-06-14 15:25:00|7333.6|7332.6|7332.9|7331.9|7334.9|7333.9|7332.4|7331.4|4938
1686756600000|2023-06-14 15:30:00|7333.4|7331.4|7328.9|7326.9|7333.6|7331.6|7327.9|7325.9|1955
1686756900000|2023-06-14 15:35:00|7329.4|7327.4|7332.4|7330.4|7335.1|7333.1|7329.4|7327.4|1661
1686757200000|2023-06-14 15:40:00|7332.1|7330.1|7330.4|7328.4|7333.1|7331.1|7330.1|7328.1|1334
1686757500000|2023-06-14 15:45:00|7330.1|7328.1|7330.4|7328.4|7333.4|7331.4|7329.6|7327.6|305
1686757800000|2023-06-14 15:50:00|7330.6|7328.6|7324.4|7322.4|7330.9|7328.9|7323.9|7321.9|252
1686758100000|2023-06-14 15:55:00|7324.1|7322.1|7324.4|7322.4|7324.4|7322.4|7321.4|7319.4|7515
1686758400000|2023-06-14 16:00:00|7324.1|7322.1|7318.9|7316.9|7324.4|7322.4|7318.4|7316.4|308
1686758700000|2023-06-14 16:05:00|7318.6|7316.6|7320.1|7318.1|7320.4|7318.4|7317.4|7315.4|443
1686759000000|2023-06-14 16:10:00|7319.9|7317.9|7320.6|7318.6|7321.6|7319.6|7318.4|7316.4|689
1686759300000|2023-06-14 16:15:00|7320.4|7318.4|7324.1|7322.1|7324.9|7322.9|7319.9|7317.9|203
1686759600000|2023-06-14 16:20:00|7323.9|7321.9|7323.9|7321.9|7324.4|7322.4|7322.9|7320.9|90
1686759900000|2023-06-14 16:25:00|7324.1|7322.1|7323.6|7321.6|7324.6|7322.6|7322.1|7320.1|151
1686760200000|2023-06-14 16:30:00|7323.4|7321.4|7321.4|7319.4|7323.9|7321.9|7320.9|7318.9|1090
1686760500000|2023-06-14 16:35:00|7321.1|7319.1|7321.1|7319.1|7322.1|7320.1|7319.1|7317.1|69
1686760800000|2023-06-14 16:40:00|7321.4|7319.4|7319.9|7317.9|7321.4|7319.4|7319.4|7317.4|44
1686761100000|2023-06-14 16:45:00|7319.6|7317.6|7318.4|7316.4|7320.1|7318.1|7318.1|7316.1|92
1686761400000|2023-06-14 16:50:00|7318.1|7316.1|7319.9|7317.9|7320.1|7318.1|7317.9|7315.9|47
1686761700000|2023-06-14 16:55:00|7319.6|7317.6|7320.4|7318.4|7321.1|7319.1|7318.9|7316.9|39
1686762000000|2023-06-14 17:00:00|7320.1|7318.1|7318.1|7316.1|7320.1|7318.1|7317.6|7315.6|52
1686762300000|2023-06-14 17:05:00|7317.9|7315.9|7317.1|7315.1|7317.9|7315.9|7316.6|7314.6|38
1686762600000|2023-06-14 17:10:00|7316.9|7314.9|7313.9|7311.9|7317.1|7315.1|7313.4|7311.4|77
1686762900000|2023-06-14 17:15:00|7313.4|7311.4|7310.1|7308.1|7313.9|7311.9|7310.1|7308.1|132
1686763200000|2023-06-14 17:20:00|7309.9|7307.9|7311.9|7309.9|7311.9|7309.9|7308.4|7306.4|59
1686763500000|2023-06-14 17:25:00|7311.6|7309.6|7311.6|7309.6|7312.4|7310.4|7310.4|7308.4|63
1686763800000|2023-06-14 17:30:00|7311.9|7309.9|7314.4|7312.4|7314.4|7312.4|7308.1|7306.1|122
1686764100000|2023-06-14 17:35:00|7314.1|7312.1|7313.4|7311.4|7314.4|7312.4|7311.4|7309.4|58
1686764400000|2023-06-14 17:40:00|7312.9|7310.9|7312.4|7310.4|7313.9|7311.9|7312.4|7310.4|33
1686764700000|2023-06-14 17:45:00|7312.1|7310.1|7315.4|7313.4|7315.4|7313.4|7310.6|7308.6|145
1686765000000|2023-06-14 17:50:00|7315.1|7313.1|7316.9|7314.9|7317.4|7315.4|7314.1|7312.1|43
1686765300000|2023-06-14 17:55:00|7316.6|7314.6|7318.4|7316.4|7323.4|7321.4|7315.6|7313.6|265
1686765600000|2023-06-14 18:00:00|7316.9|7314.9|7305.4|7303.4|7318.4|7316.4|7300.1|7298.1|711
1686765900000|2023-06-14 18:05:00|7305.1|7303.1|7300.6|7298.6|7307.9|7305.9|7289.4|7287.4|364
1686766200000|2023-06-14 18:10:00|7300.4|7298.4|7303.9|7301.9|7310.1|7308.1|7296.4|7294.4|204
1686766500000|2023-06-14 18:15:00|7303.1|7301.1|7296.1|7294.1|7304.6|7302.6|7292.9|7290.9|117
1686766800000|2023-06-14 18:20:00|7296.4|7294.4|7292.1|7290.1|7298.1|7296.1|7289.6|7287.6|99
1686767100000|2023-06-14 18:25:00|7291.9|7289.9|7294.1|7292.1|7294.6|7292.6|7287.4|7285.4|156
1686767400000|2023-06-14 18:30:00|7293.6|7291.6|7295.9|7293.9|7300.1|7298.1|7289.9|7287.9|162
1686767700000|2023-06-14 18:35:00|7296.1|7294.1|7303.4|7301.4|7307.6|7305.6|7295.9|7293.9|270
1686768000000|2023-06-14 18:40:00|7303.6|7301.6|7313.1|7311.1|7314.1|7312.1|7301.9|7299.9|146
1686768300000|2023-06-14 18:45:00|7313.4|7311.4|7313.9|7311.9|7315.1|7313.1|7305.4|7303.4|124
1686768600000|2023-06-14 18:50:00|7314.1|7312.1|7311.1|7309.1|7315.6|7313.6|7305.6|7303.6|166
1686768900000|2023-06-14 18:55:00|7310.9|7308.9|7310.6|7308.6|7315.1|7313.1|7308.4|7306.4|130
1686769200000|2023-06-14 19:00:00|7310.9|7308.9|7312.9|7310.9|7314.6|7312.6|7309.1|7307.1|46
1686769500000|2023-06-14 19:05:00|7312.6|7310.6|7319.6|7317.6|7321.4|7319.4|7311.9|7309.9|159
1686769800000|2023-06-14 19:10:00|7319.9|7317.9|7308.1|7306.1|7320.4|7318.4|7308.1|7306.1|148
1686770100000|2023-06-14 19:15:00|7308.4|7306.4|7306.1|7304.1|7309.1|7307.1|7299.6|7297.6|132
1686770400000|2023-06-14 19:20:00|7305.9|7303.9|7312.9|7310.9|7316.1|7314.1|7304.1|7302.1|42
1686770700000|2023-06-14 19:25:00|7313.1|7311.1|7312.1|7310.1|7318.1|7316.1|7311.4|7309.4|78
1686771000000|2023-06-14 19:30:00|7312.4|7310.4|7312.1|7310.1|7314.4|7312.4|7306.4|7304.4|72
1686771300000|2023-06-14 19:35:00|7312.4|7310.4|7313.9|7311.9|7315.1|7313.1|7311.4|7309.4|68
1686771600000|2023-06-14 19:40:00|7314.1|7312.1|7308.1|7306.1|7314.9|7312.9|7307.4|7305.4|79
1686771900000|2023-06-14 19:45:00|7308.4|7306.4|7302.9|7300.9|7309.4|7307.4|7302.1|7300.1|138
1686772200000|2023-06-14 19:50:00|7302.6|7300.6|7304.6|7302.6|7306.6|7304.6|7296.4|7294.4|195
1686772500000|2023-06-14 19:55:00|7305.1|7303.1|7312.4|7310.4|7313.1|7311.1|7304.4|7302.4|158
1686772800000|2023-06-14 20:00:00|7313.4|7309.4|7318.9|7314.9|7320.1|7316.1|7311.8|7307.8|15528
1686773100000|2023-06-14 20:05:00|7318.4|7314.4|7318.4|7314.4|7319.7|7315.7|7316.7|7312.7|0
1686773400000|2023-06-14 20:10:00|7318.1|7314.1|7318|7314|7318.9|7314.9|7316.4|7312.4|0
1686773700000|2023-06-14 20:15:00|7318.3|7314.3|7315.8|7311.8|7318.8|7314.8|7315.5|7311.5|0
1686774000000|2023-06-14 20:20:00|7315.9|7311.9|7316.3|7312.3|7317.2|7313.2|7315.8|7311.8|0
1686774300000|2023-06-14 20:25:00|7316.4|7312.4|7318.3|7314.3|7318.3|7314.3|7316.3|7312.3|0
1686774600000|2023-06-14 20:30:00|7318.5|7314.5|7320|7316|7320.3|7316.3|7318.3|7314.3|0
1686774900000|2023-06-14 20:35:00|7320.2|7316.2|7321.2|7317.2|7321.5|7317.5|7320.2|7316.2|0
1686775200000|2023-06-14 20:40:00|7321.6|7317.6|7324.9|7320.9|7324.9|7320.9|7321.2|7317.2|0
1686775500000|2023-06-14 20:45:00|7324.6|7320.6|7324|7320|7325|7321|7323.1|7319.1|0
1686775800000|2023-06-14 20:50:00|7324.1|7320.1|7323.1|7319.1|7325.7|7321.7|7323.1|7319.1|0
1686776100000|2023-06-14 20:55:00|7323.3|7319.3|7322.3|7318.3|7323.6|7319.6|7319.1|7315.1|0
1686776400000|2023-06-14 21:00:00|7322.4|7318.4|7321.6|7317.6|7322.6|7318.6|7321|7317|0
1686776700000|2023-06-14 21:05:00|7321.5|7317.5|7321.5|7317.5|7322|7318|7321|7317|0
1686777000000|2023-06-14 21:10:00|7321.6|7317.6|7321.1|7317.1|7321.6|7317.6|7321.1|7317.1|0
1686777300000|2023-06-14 21:15:00|7320.9|7316.9|7322.8|7318.8|7322.8|7318.8|7320.9|7316.9|0
1686777900000|2023-06-14 21:25:00|7322|7318|7321.8|7317.8|7322.4|7318.4|7321.6|7317.6|0
1686778200000|2023-06-14 21:30:00|7321.7|7317.7|7321.4|7317.4|7321.8|7317.8|7320.2|7316.2|0
1686778500000|2023-06-14 21:35:00|7321.5|7317.5|7321.4|7317.4|7322.4|7318.4|7321.4|7317.4|0
1686778800000|2023-06-14 21:40:00|7321.2|7317.2|7321.7|7317.7|7321.7|7317.7|7321.2|7317.2|0
1686779100000|2023-06-14 21:45:00|7321.6|7317.6|7321.4|7317.4|7322.1|7318.1|7321.4|7317.4|0
1686779400000|2023-06-14 21:50:00|7321.2|7317.2|7320.7|7316.7|7321.6|7317.6|7320.4|7316.4|0
1686779700000|2023-06-14 21:55:00|7320.6|7316.6|7321.1|7317.1|7321.4|7317.4|7320.6|7316.6|0
1686780000000|2023-06-14 22:00:00|7321|7317|7322.2|7318.2|7323.1|7319.1|7316.9|7312.9|0
1686780300000|2023-06-14 22:05:00|7322|7318|7321|7317|7322|7318|7320.5|7316.5|0
1686780600000|2023-06-14 22:10:00|7321.3|7317.3|7321|7317|7322.2|7318.2|7321|7317|0
1686780900000|2023-06-14 22:15:00|7320.5|7316.5|7318.4|7314.4|7321|7317|7317.8|7313.8|0
1686781200000|2023-06-14 22:20:00|7318.5|7314.5|7318.1|7314.1|7318.9|7314.9|7317.6|7313.6|0
1686781500000|2023-06-14 22:25:00|7318.4|7314.4|7318.6|7314.6|7319.6|7315.6|7318.1|7314.1|0
1686781800000|2023-06-14 22:30:00|7318.4|7314.4|7318.9|7314.9|7319.3|7315.3|7317.6|7313.6|0
1686782100000|2023-06-14 22:35:00|7319.1|7315.1|7320.3|7316.3|7320.4|7316.4|7318.9|7314.9|0
1686782400000|2023-06-14 22:40:00|7320.4|7316.4|7321.3|7317.3|7321.8|7317.8|7320.1|7316.1|0
1686782700000|2023-06-14 22:45:00|7321.1|7317.1|7320.1|7316.1|7321.8|7317.8|7319.1|7315.1|0
1686783000000|2023-06-14 22:50:00|7320.3|7316.3|7320.9|7316.9|7320.9|7316.9|7319.6|7315.6|0
1686783300000|2023-06-14 22:55:00|7320.4|7316.4|7319.3|7315.3|7320.4|7316.4|7318.4|7314.4|0
1686783600000|2023-06-14 23:00:00|7318.9|7314.9|7318.1|7314.1|7320.1|7316.1|7318.1|7314.1|0
1686783900000|2023-06-14 23:05:00|7318.4|7314.4|7317.6|7313.6|7318.4|7314.4|7317.1|7313.1|0
1686784200000|2023-06-14 23:10:00|7317.3|7313.3|7317.1|7313.1|7318|7314|7316.3|7312.3|0
1686784500000|2023-06-14 23:15:00|7316.8|7312.8|7318|7315|7318|7315|7315.8|7312.8|0
1686784800000|2023-06-14 23:20:00|7317.9|7314.9|7316|7313|7318|7315|7316|7313|0
1686785100000|2023-06-14 23:25:00|7316.3|7313.3|7315.4|7312.4|7317.5|7314.5|7315.4|7312.4|0
1686785400000|2023-06-14 23:30:00|7315.5|7312.5|7315.8|7312.8|7316.3|7313.3|7315|7312|0
1686785700000|2023-06-14 23:35:00|7315.7|7312.7|7316.7|7313.7|7317.2|7314.2|7315.7|7312.7|0
1686786000000|2023-06-14 23:40:00|7316.6|7313.6|7315|7312|7316.7|7313.7|7314.6|7311.6|0
1686786300000|2023-06-14 23:45:00|7314.8|7311.8|7315.5|7312.5|7315.8|7312.8|7314.6|7311.6|0
1686786600000|2023-06-14 23:50:00|7315|7312|7315|7312|7316.7|7313.7|7315|7312|0
1686786900000|2023-06-14 23:55:00|7314.8|7311.8|7313.3|7310.3|7315.5|7312.5|7313|7310|0
1686787200000|2023-06-15 00:00:00|7313.8|7310.8|7314.2|7311.2|7315.7|7312.7|7312.5|7309.5|0
1686787500000|2023-06-15 00:05:00|7314|7311|7313.8|7310.8|7315.5|7312.5|7313.8|7310.8|0
1686787800000|2023-06-15 00:10:00|7314.2|7311.2|7308.4|7305.4|7314.7|7311.7|7308.4|7305.4|0
1686788100000|2023-06-15 00:15:00|7308.1|7305.1|7317.8|7314.8|7319.5|7316.5|7308.1|7305.1|0
1686788400000|2023-06-15 00:20:00|7317.9|7314.9|7313.7|7310.7|7317.9|7314.9|7312.9|7309.9|0
1686788700000|2023-06-15 00:25:00|7314.6|7311.6|7316.2|7313.2|7317.8|7314.8|7314.6|7311.6|0
1686789000000|2023-06-15 00:30:00|7315.4|7312.4|7319.4|7316.4|7319.4|7316.4|7314.6|7311.6|0
1686789300000|2023-06-15 00:35:00|7319.5|7316.5|7317.8|7314.8|7319.5|7316.5|7317.8|7314.8|0
1686789600000|2023-06-15 00:40:00|7318.6|7315.6|7316.1|7313.1|7319.4|7316.4|7316.1|7313.1|0
1686789900000|2023-06-15 00:45:00|7316.2|7313.2|7316.1|7313.1|7316.2|7313.2|7316.1|7313.1|0
1686790200000|2023-06-15 00:50:00|7316.2|7313.2|7316.1|7313.1|7316.2|7313.2|7316.1|7313.1|0
1686790500000|2023-06-15 00:55:00|7316.2|7313.2|7317.8|7314.8|7317.8|7314.8|7316.1|7313.1|0
1686790800000|2023-06-15 01:00:00|7317.7|7314.7|7317.8|7314.8|7319.5|7316.5|7316.1|7313.1|0
1686791100000|2023-06-15 01:05:00|7317.7|7314.7|7316.1|7313.1|7317.7|7314.7|7314.5|7311.5|0
1686791400000|2023-06-15 01:10:00|7315.3|7312.3|7314.4|7311.4|7316.1|7313.1|7314.4|7311.4|0
1686791700000|2023-06-15 01:15:00|7312.8|7309.8|7311.1|7308.1|7314.4|7311.4|7309.4|7306.4|0
1686792000000|2023-06-15 01:20:00|7311|7308|7309.4|7306.4|7314.3|7311.3|7307.7|7304.7|0
1686792300000|2023-06-15 01:25:00|7309.3|7306.3|7306.1|7303.1|7309.4|7306.4|7306.1|7303.1|0
1686792600000|2023-06-15 01:30:00|7307.7|7304.7|7307.7|7304.7|7307.8|7304.8|7305.3|7302.3|0
1686792900000|2023-06-15 01:35:00|7307.8|7304.8|7307.7|7304.7|7307.8|7304.8|7306|7303|0
1686793200000|2023-06-15 01:40:00|7307.8|7304.8|7306.1|7303.1|7309.4|7306.4|7306.1|7303.1|0
1686793500000|2023-06-15 01:45:00|7306|7303|7304.3|7301.3|7306|7303|7304.3|7301.3|0
1686793800000|2023-06-15 01:50:00|7304.4|7301.4|7307.7|7304.7|7309.3|7306.3|7304.3|7301.3|0
1686794400000|2023-06-15 02:00:00|7306.1|7303.1|7307.7|7304.7|7309.4|7306.4|7304.4|7301.4|0
1686794700000|2023-06-15 02:05:00|7307.8|7304.8|7307.7|7304.7|7309.4|7306.4|7307.7|7304.7|0
1686795000000|2023-06-15 02:10:00|7306.1|7303.1|7307.7|7304.7|7307.7|7304.7|7306|7303|0
1686795300000|2023-06-15 02:15:00|7308.5|7305.5|7309.4|7306.4|7309.4|7306.4|7308.5|7305.5|0
1686795900000|2023-06-15 02:25:00|7307.8|7304.8|7307.8|7304.8|7307.8|7304.8|7307.8|7304.8|0
1686796200000|2023-06-15 02:30:00|7306.2|7303.2|7306.2|7303.2|7306.2|7303.2|7306.2|7303.2|0
1686796500000|2023-06-15 02:35:00|7307.8|7304.8|7309.4|7306.4|7309.4|7306.4|7307.7|7304.7|0
1686796800000|2023-06-15 02:40:00|7307.8|7304.8|7307.8|7304.8|7309.4|7306.4|7307.7|7304.7|0
1686797100000|2023-06-15 02:45:00|7309.4|7306.4|7309.4|7306.4|7309.4|7306.4|7307.7|7304.7|0
1686797400000|2023-06-15 02:50:00|7309.5|7306.5|7309.3|7306.3|7311.1|7308.1|7307.8|7304.8|0
1686797700000|2023-06-15 02:55:00|7309.2|7306.2|7309.1|7306.1|7309.2|7306.2|7309.1|7306.1|0
1686798000000|2023-06-15 03:00:00|7309.2|7306.2|7309.1|7306.1|7309.2|7306.2|7309.1|7306.1|0
1686798300000|2023-06-15 03:05:00|7309.2|7306.2|7309.2|7306.2|7310.8|7307.8|7309.1|7306.1|0
1686798600000|2023-06-15 03:10:00|7310|7307|7310.8|7307.8|7310.8|7307.8|7310|7307|0
1686798900000|2023-06-15 03:15:00|7309.2|7306.2|7309.2|7306.2|7309.2|7306.2|7309.2|7306.2|0
1686799200000|2023-06-15 03:20:00|7310.8|7307.8|7310.8|7307.8|7310.8|7307.8|7310.8|7307.8|0
1686800100000|2023-06-15 03:35:00|7312.4|7309.4|7310.9|7307.9|7312.5|7309.5|7310.9|7307.9|0
1686800400000|2023-06-15 03:40:00|7312.5|7309.5|7312.5|7309.5|7312.5|7309.5|7310.8|7307.8|0
1686800700000|2023-06-15 03:45:00|7312.4|7309.4|7312.5|7309.5|7312.5|7309.5|7312.4|7309.4|0
1686801000000|2023-06-15 03:50:00|7314.1|7311.1|7314.1|7311.1|7314.1|7311.1|7314.1|7311.1|0
1686801600000|2023-06-15 04:00:00|7315.7|7312.7|7314.1|7311.1|7315.7|7312.7|7314.1|7311.1|0
1686801900000|2023-06-15 04:05:00|7315.7|7312.7|7315.7|7312.7|7315.8|7312.8|7315.7|7312.7|0
1686802200000|2023-06-15 04:10:00|7314.1|7311.1|7315.7|7312.7|7317.4|7314.4|7314.1|7311.1|0
1686802500000|2023-06-15 04:15:00|7317.3|7314.3|7317.3|7314.3|7317.4|7314.4|7317.3|7314.3|0
1686802800000|2023-06-15 04:20:00|7317.4|7314.4|7317.2|7314.2|7317.4|7314.4|7317.1|7314.1|0
1686803100000|2023-06-15 04:25:00|7315.5|7312.5|7315.5|7312.5|7315.5|7312.5|7313.9|7310.9|0
1686803400000|2023-06-15 04:30:00|7313.9|7310.9|7315.6|7312.6|7315.6|7312.6|7313.9|7310.9|0
1686804000000|2023-06-15 04:40:00|7313.9|7310.9|7313.9|7310.9|7313.9|7310.9|7313.9|7310.9|0
1686804300000|2023-06-15 04:45:00|7315.6|7312.6|7314|7311|7315.6|7312.6|7314|7311|0
1686804900000|2023-06-15 04:55:00|7312.2|7309.2|7312.2|7309.2|7312.2|7309.2|7312.2|7309.2|0
1686805200000|2023-06-15 05:00:00|7312.3|7309.3|7309.8|7306.8|7312.3|7309.3|7309|7306|0
1686805500000|2023-06-15 05:05:00|7309|7306|7310.6|7307.6|7310.7|7307.7|7308.9|7305.9|0
1686805800000|2023-06-15 05:10:00|7309|7306|7309|7306|7309|7306|7308.9|7305.9|0
1686806100000|2023-06-15 05:15:00|7310.6|7307.6|7310.7|7307.7|7310.7|7307.7|7310.6|7307.6|0
1686806400000|2023-06-15 05:20:00|7310.8|7307.8|7310.8|7307.8|7312.4|7309.4|7310.7|7307.7|0
1686806700000|2023-06-15 05:25:00|7312.4|7309.4|7314.1|7311.1|7314.1|7311.1|7312.4|7309.4|0
1686807000000|2023-06-15 05:30:00|7314.2|7311.2|7315.7|7312.7|7315.8|7312.8|7314|7311|0
1686807300000|2023-06-15 05:35:00|7314.1|7311.1|7312.5|7309.5|7314.1|7311.1|7312.4|7309.4|0
1686807600000|2023-06-15 05:40:00|7310.9|7307.9|7314.5|7311.5|7314.5|7311.5|7310.9|7307.9|0
1686807900000|2023-06-15 05:45:00|7313.7|7310.7|7312.8|7309.8|7314.6|7311.6|7312.8|7309.8|0
1686808200000|2023-06-15 05:50:00|7312|7309|7309.6|7306.6|7312.9|7309.9|7309.6|7306.6|0
1686808500000|2023-06-15 05:55:00|7309.7|7306.7|7309.6|7306.6|7309.7|7306.7|7309.6|7306.6|0
1686808800000|2023-06-15 06:00:00|7311.3|7308.3|7300.9|7298.9|7311.8|7308.3|7298.4|7296.4|297
1686809100000|2023-06-15 06:05:00|7300.6|7298.6|7300.1|7298.1|7304.9|7302.9|7299.9|7297.9|100
1686809400000|2023-06-15 06:10:00|7300.4|7298.4|7304.6|7302.6|7304.9|7302.9|7300.4|7298.4|25
1686809700000|2023-06-15 06:15:00|7304.4|7302.4|7299.6|7297.6|7304.6|7302.6|7298.6|7296.6|57
1686810000000|2023-06-15 06:20:00|7299.4|7297.4|7302.6|7300.6|7303.1|7301.1|7299.4|7297.4|54
1686810300000|2023-06-15 06:25:00|7302.4|7300.4|7300.1|7298.1|7302.6|7300.6|7297.9|7295.9|90
1686810600000|2023-06-15 06:30:00|7299.9|7297.9|7298.1|7296.1|7299.9|7297.9|7297.6|7295.6|45
1686810900000|2023-06-15 06:35:00|7297.9|7295.9|7298.6|7296.6|7298.9|7296.9|7295.1|7293.1|22
1686811200000|2023-06-15 06:40:00|7298.9|7296.9|7299.9|7297.9|7300.1|7298.1|7297.9|7295.9|22
1686811500000|2023-06-15 06:45:00|7299.6|7297.6|7299.6|7297.6|7300.9|7298.9|7298.4|7296.4|35
1686811800000|2023-06-15 06:50:00|7300.1|7298.1|7305.4|7303.4|7305.9|7303.9|7299.6|7297.6|72
1686812100000|2023-06-15 06:55:00|7305.6|7303.6|7307.1|7305.1|7307.1|7305.1|7304.6|7302.6|280
1686812400000|2023-06-15 07:00:00|7306.6|7305.6|7299.6|7298.6|7308.4|7307.4|7299.4|7298.4|842
1686812700000|2023-06-15 07:05:00|7300.1|7299.1|7304.9|7303.9|7306.6|7305.6|7300.1|7299.1|650
1686813000000|2023-06-15 07:10:00|7304.6|7303.6|7304.9|7303.9|7307.9|7306.9|7302.4|7301.4|410
1686813300000|2023-06-15 07:15:00|7305.1|7304.1|7308.9|7307.9|7311.4|7310.4|7303.9|7302.9|368
1686813600000|2023-06-15 07:20:00|7308.6|7307.6|7306.4|7305.4|7310.4|7309.4|7306.1|7305.1|329
1686813900000|2023-06-15 07:25:00|7306.6|7305.6|7305.1|7304.1|7307.1|7306.1|7302.9|7301.9|1109
1686814200000|2023-06-15 07:30:00|7304.9|7303.9|7311.1|7310.1|7311.9|7310.9|7304.4|7303.4|453
1686814500000|2023-06-15 07:35:00|7310.9|7309.9|7304.9|7303.9|7311.1|7310.1|7303.9|7302.9|357
1686814800000|2023-06-15 07:40:00|7304.6|7303.6|7302.1|7301.1|7305.4|7304.4|7299.4|7298.4|346
1686815100000|2023-06-15 07:45:00|7301.9|7300.9|7306.6|7305.6|7306.6|7305.6|7301.6|7300.6|270
1686815400000|2023-06-15 07:50:00|7306.4|7305.4|7306.1|7305.1|7308.4|7307.4|7305.9|7304.9|294
1686815700000|2023-06-15 07:55:00|7305.9|7304.9|7305.9|7304.9|7309.9|7308.9|7304.9|7303.9|284
1686816000000|2023-06-15 08:00:00|7306.4|7305.4|7306.1|7305.1|7306.6|7305.6|7301.6|7300.6|280
1686816300000|2023-06-15 08:05:00|7306.4|7305.4|7298.4|7297.4|7306.4|7305.4|7295.9|7294.9|246
1686816600000|2023-06-15 08:10:00|7298.1|7297.1|7299.6|7298.6|7299.6|7298.6|7296.9|7295.9|224
1686816900000|2023-06-15 08:15:00|7299.4|7298.4|7300.9|7299.9|7303.1|7302.1|7299.1|7298.1|186
1686817200000|2023-06-15 08:20:00|7300.6|7299.6|7296.4|7295.4|7301.6|7300.6|7295.1|7294.1|254
1686817500000|2023-06-15 08:25:00|7296.1|7295.1|7299.3|7298.3|7300.5|7299.5|7295.1|7294.1|113
1686817800000|2023-06-15 08:30:00|7299|7298|7298.3|7297.3|7300.3|7299.3|7297.5|7296.5|187
1686818100000|2023-06-15 08:35:00|7298.8|7297.8|7297|7296|7300.3|7299.3|7296.8|7295.8|336
1686818400000|2023-06-15 08:40:00|7297.3|7296.3|7294.8|7293.8|7297.5|7296.5|7292.5|7291.5|656
1686818700000|2023-06-15 08:45:00|7294.5|7293.5|7292.8|7291.8|7295.3|7294.3|7290.5|7289.5|629
1686819000000|2023-06-15 08:50:00|7292.5|7291.5|7292.8|7291.8|7293.5|7292.5|7290.3|7289.3|131
1686819300000|2023-06-15 08:55:00|7292.5|7291.5|7290.8|7289.8|7292.5|7291.5|7289.3|7288.3|4579
1686819600000|2023-06-15 09:00:00|7291|7290|7291|7290|7291.3|7290.3|7288|7287|180
1686819900000|2023-06-15 09:05:00|7290.8|7289.8|7288.5|7287.5|7292.3|7291.3|7287.3|7286.3|466
1686820200000|2023-06-15 09:10:00|7288.8|7287.8|7289.3|7288.3|7291|7290|7288.5|7287.5|168
1686820500000|2023-06-15 09:15:00|7289.5|7288.5|7283.8|7282.8|7291.3|7290.3|7283.8|7282.8|723
1686820800000|2023-06-15 09:20:00|7284|7283|7281.8|7280.8|7285.8|7284.8|7279.5|7278.5|906
1686821100000|2023-06-15 09:25:00|7281.5|7280.5|7280.8|7279.8|7284|7283|7279|7278|266
1686821400000|2023-06-15 09:30:00|7281|7280|7283.5|7282.5|7285.3|7284.3|7280.8|7279.8|282
1686821700000|2023-06-15 09:35:00|7283.3|7282.3|7280|7279|7283.5|7282.5|7279.8|7278.8|806
1686822000000|2023-06-15 09:40:00|7279.8|7278.8|7283|7282|7283.3|7282.3|7278.8|7277.8|146
1686822300000|2023-06-15 09:45:00|7282.8|7281.8|7281.5|7280.5|7283.8|7282.8|7280.8|7279.8|187
1686822600000|2023-06-15 09:50:00|7281.3|7280.3|7282.3|7281.3|7282.8|7281.8|7280.3|7279.3|171
1686822900000|2023-06-15 09:55:00|7281.8|7280.8|7285.8|7284.8|7286.8|7285.8|7281.3|7280.3|210
1686823200000|2023-06-15 10:00:00|7286|7285|7288.5|7287.5|7288.8|7287.8|7284.8|7283.8|222
1686823500000|2023-06-15 10:05:00|7288.8|7287.8|7284.5|7283.5|7290.3|7289.3|7283.8|7282.8|205
1686823800000|2023-06-15 10:10:00|7284.3|7283.3|7283.5|7282.5|7286.3|7285.3|7282.8|7281.8|523
1686824100000|2023-06-15 10:15:00|7283.3|7282.3|7279|7278|7285.3|7284.3|7278.3|7277.3|218
1686824400000|2023-06-15 10:20:00|7278.8|7277.8|7278.3|7277.3|7280.3|7279.3|7276.3|7275.3|242
1686824700000|2023-06-15 10:25:00|7278|7277|7279.3|7278.3|7281.8|7280.8|7277.8|7276.8|176
1686825000000|2023-06-15 10:30:00|7279.5|7278.5|7273.8|7272.8|7280.3|7279.3|7272.8|7271.8|210
1686825300000|2023-06-15 10:35:00|7273.5|7272.5|7275.3|7274.3|7276.8|7275.8|7272.8|7271.8|1229
1686825600000|2023-06-15 10:40:00|7275.5|7274.5|7276.3|7275.3|7276.8|7275.8|7274.5|7273.5|1015
1686825900000|2023-06-15 10:45:00|7276.5|7275.5|7270.5|7269.5|7276.8|7275.8|7270.3|7269.3|201
1686826200000|2023-06-15 10:50:00|7270.3|7269.3|7271.3|7270.3|7271.8|7270.8|7267.8|7266.8|299
1686826500000|2023-06-15 10:55:00|7271.5|7270.5|7269.8|7268.8|7273.3|7272.3|7269.8|7268.8|277
1686826800000|2023-06-15 11:00:00|7270|7269|7276|7275|7276.3|7275.3|7269.8|7268.8|290
1686827100000|2023-06-15 11:05:00|7276.3|7275.3|7272.8|7271.8|7276.3|7275.3|7272.3|7271.3|650
1686827400000|2023-06-15 11:10:00|7272.5|7271.5|7267.3|7266.3|7272.5|7271.5|7266.8|7265.8|258
1686827700000|2023-06-15 11:15:00|7267.8|7266.8|7270.5|7269.5|7272.3|7271.3|7267.8|7266.8|312
1686828000000|2023-06-15 11:20:00|7270.3|7269.3|7271.3|7270.3|7276|7275|7269.8|7268.8|542
1686828300000|2023-06-15 11:25:00|7271.5|7270.5|7267.8|7266.8|7271.8|7270.8|7267.3|7266.3|274
1686828600000|2023-06-15 11:30:00|7267.5|7266.5|7273.3|7272.3|7274.5|7273.5|7267.3|7266.3|209
1686828900000|2023-06-15 11:35:00|7273.5|7272.5|7266.3|7265.3|7273.5|7272.5|7265.8|7264.8|169
1686829200000|2023-06-15 11:40:00|7266.9|7265.9|7266.9|7265.9|7267.9|7266.9|7266.1|7265.1|191
1686829500000|2023-06-15 11:45:00|7267.1|7266.1|7271.9|7270.9|7271.9|7270.9|7267.1|7266.1|214
1686829800000|2023-06-15 11:50:00|7271.6|7270.6|7272.4|7271.4|7273.6|7272.6|7270.9|7269.9|141
1686830100000|2023-06-15 11:55:00|7272.1|7271.1|7269.9|7268.9|7273.4|7272.4|7269.4|7268.4|1496
1686830400000|2023-06-15 12:00:00|7270.1|7269.1|7276.6|7275.6|7276.9|7275.9|7269.6|7268.6|196
1686830700000|2023-06-15 12:05:00|7276.9|7275.9|7278.1|7277.1|7278.1|7277.1|7274.9|7273.9|187
1686831000000|2023-06-15 12:10:00|7277.9|7276.9|7279.1|7278.1|7281.4|7280.4|7276.6|7275.6|175
1686831300000|2023-06-15 12:15:00|7278.1|7277.1|7267.6|7266.6|7280.4|7279.4|7267.6|7266.6|306
1686831600000|2023-06-15 12:20:00|7267.1|7266.1|7261.1|7260.1|7271.1|7270.1|7260.9|7259.9|365
1686831900000|2023-06-15 12:25:00|7261.4|7260.4|7260.9|7259.9|7261.9|7260.9|7255.1|7254.1|323
1686832200000|2023-06-15 12:30:00|7260.4|7259.4|7255.4|7254.4|7262.4|7261.4|7252.9|7251.9|268
1686832500000|2023-06-15 12:35:00|7255.1|7254.1|7248.1|7247.1|7255.6|7254.6|7248.1|7247.1|273
1686832800000|2023-06-15 12:40:00|7247.9|7246.9|7250.6|7249.6|7252.4|7251.4|7246.6|7245.6|149
1686833100000|2023-06-15 12:45:00|7250.9|7249.9|7266.1|7265.1|7266.9|7265.9|7250.1|7249.1|371
1686833400000|2023-06-15 12:50:00|7266.4|7265.4|7272.6|7271.6|7272.6|7271.6|7264.1|7263.1|203
1686833700000|2023-06-15 12:55:00|7272.4|7271.4|7266.6|7265.6|7273.6|7272.6|7265.9|7264.9|156
1686834000000|2023-06-15 13:00:00|7266.4|7265.4|7266.6|7265.6|7266.9|7265.9|7257.6|7256.6|5229
1686834300000|2023-06-15 13:05:00|7266.9|7265.9|7264.1|7263.1|7267.1|7266.1|7260.4|7259.4|988
1686834600000|2023-06-15 13:10:00|7263.9|7262.9|7257.6|7256.6|7264.9|7263.9|7257.6|7256.6|159
1686834900000|2023-06-15 13:15:00|7257.4|7256.4|7271.9|7270.9|7272.1|7271.1|7257.4|7256.4|180
1686835200000|2023-06-15 13:20:00|7272.1|7271.1|7267.6|7266.6|7272.1|7271.1|7265.4|7264.4|334
1686835500000|2023-06-15 13:25:00|7267.4|7266.4|7267.9|7266.9|7269.6|7268.6|7266.9|7265.9|178
1686835800000|2023-06-15 13:30:00|7268.1|7267.1|7262.9|7261.9|7269.6|7268.6|7262.9|7261.9|542
1686836100000|2023-06-15 13:35:00|7262.1|7261.1|7269.1|7268.1|7269.4|7268.4|7260.4|7259.4|909
1686836400000|2023-06-15 13:40:00|7268.9|7267.9|7274.6|7273.6|7275.4|7274.4|7268.9|7267.9|315
1686836700000|2023-06-15 13:45:00|7274.9|7273.9|7274.4|7273.4|7278.1|7277.1|7273.1|7272.1|298
1686837000000|2023-06-15 13:50:00|7274.6|7273.6|7274.6|7273.6|7277.4|7276.4|7272.4|7271.4|457
1686837300000|2023-06-15 13:55:00|7274.9|7273.9|7276.9|7275.9|7278.6|7277.6|7274.4|7273.4|485
1686837600000|2023-06-15 14:00:00|7277.1|7276.1|7275.4|7274.4|7281.9|7280.9|7274.4|7273.4|831
1686837900000|2023-06-15 14:05:00|7275.6|7274.6|7282.9|7281.9|7285.9|7284.9|7272.6|7271.6|468
1686838200000|2023-06-15 14:10:00|7283.1|7282.1|7277.9|7276.9|7283.9|7282.9|7275.4|7274.4|391
1686838500000|2023-06-15 14:15:00|7278.1|7277.1|7284.1|7283.1|7284.4|7283.4|7277.9|7276.9|333
1686838800000|2023-06-15 14:20:00|7284.4|7283.4|7286.1|7285.1|7286.4|7285.4|7282.6|7281.6|362
1686839100000|2023-06-15 14:25:00|7286.4|7285.4|7288.9|7287.9|7290.4|7289.4|7286.1|7285.1|214
1686839400000|2023-06-15 14:30:00|7289.1|7288.1|7285.4|7284.4|7289.6|7288.6|7283.4|7282.4|348
1686839700000|2023-06-15 14:35:00|7285.1|7284.1|7280.4|7279.4|7285.6|7284.6|7279.4|7278.4|223
1686840000000|2023-06-15 14:40:00|7280.1|7279.1|7287.6|7286.6|7288.4|7287.4|7279.9|7278.9|219
1686840300000|2023-06-15 14:45:00|7287.4|7286.4|7286.4|7285.4|7288.6|7287.6|7284.9|7283.9|1159
1686840600000|2023-06-15 14:50:00|7286.9|7285.9|7282.6|7281.6|7286.9|7285.9|7280.9|7279.9|612
1686840900000|2023-06-15 14:55:00|7282.4|7281.4|7284.6|7283.6|7284.9|7283.9|7280.6|7279.6|573
1686841200000|2023-06-15 15:00:00|7284.9|7283.9|7283.1|7282.1|7286.4|7285.4|7281.1|7280.1|1854
1686841500000|2023-06-15 15:05:00|7283.4|7282.4|7281.1|7280.1|7283.9|7282.9|7278.4|7277.4|521
1686841800000|2023-06-15 15:10:00|7280.9|7279.9|7279.4|7278.4|7281.1|7280.1|7277.4|7276.4|487
1686842100000|2023-06-15 15:15:00|7279.6|7278.6|7281.9|7280.9|7284.4|7283.4|7279.4|7278.4|558
1686842400000|2023-06-15 15:20:00|7282.1|7281.1|7285.9|7284.9|7286.9|7285.9|7282.1|7281.1|482
1686842700000|2023-06-15 15:25:00|7285.6|7284.6|7291.1|7290.1|7291.4|7290.4|7284.1|7283.1|954
1686843000000|2023-06-15 15:30:00|7292.4|7290.4|7290.6|7288.6|7292.6|7290.6|7285.4|7283.4|1812
1686843300000|2023-06-15 15:35:00|7290.1|7288.1|7292.1|7290.1|7294.9|7292.9|7289.1|7287.1|1457
1686843600000|2023-06-15 15:40:00|7292.4|7290.4|7289.4|7287.4|7293.4|7291.4|7288.9|7286.9|288
1686843900000|2023-06-15 15:45:00|7289.6|7287.6|7281.4|7279.4|7290.1|7288.1|7279.9|7277.9|468
1686844200000|2023-06-15 15:50:00|7281.6|7279.6|7287.4|7285.4|7287.4|7285.4|7280.6|7278.6|826
1686844500000|2023-06-15 15:55:00|7287.1|7285.1|7284.9|7282.9|7287.6|7285.6|7283.4|7281.4|196
1686844800000|2023-06-15 16:00:00|7285.1|7283.1|7289.4|7287.4|7289.4|7287.4|7284.9|7282.9|108
1686845100000|2023-06-15 16:05:00|7289.1|7287.1|7290.6|7288.6|7290.6|7288.6|7287.1|7285.1|510
1686845400000|2023-06-15 16:10:00|7290.4|7288.4|7287.9|7285.9|7290.9|7288.9|7287.1|7285.1|117
1686845700000|2023-06-15 16:15:00|7288.1|7286.1|7289.9|7287.9|7290.4|7288.4|7287.9|7285.9|201
1686846000000|2023-06-15 16:20:00|7289.6|7287.6|7288.4|7286.4|7290.4|7288.4|7288.1|7286.1|1087
1686846300000|2023-06-15 16:25:00|7288.1|7286.1|7287.4|7285.4|7288.9|7286.9|7286.9|7284.9|120
1686846600000|2023-06-15 16:30:00|7287.1|7285.1|7286.6|7284.6|7288.9|7286.9|7285.4|7283.4|53
1686846900000|2023-06-15 16:35:00|7286.9|7284.9|7286.6|7284.6|7287.1|7285.1|7284.9|7282.9|108
1686847200000|2023-06-15 16:40:00|7286.4|7284.4|7285.1|7283.1|7287.4|7285.4|7285.1|7283.1|93
1686847500000|2023-06-15 16:45:00|7285.4|7283.4|7285.6|7283.6|7285.9|7283.9|7283.4|7281.4|83
1686847800000|2023-06-15 16:50:00|7285.4|7283.4|7284.1|7282.1|7285.6|7283.6|7283.6|7281.6|125
1686848100000|2023-06-15 16:55:00|7283.9|7281.9|7284.6|7282.6|7285.4|7283.4|7282.6|7280.6|1131
1686848400000|2023-06-15 17:00:00|7284.9|7282.9|7283.9|7281.9|7285.4|7283.4|7283.4|7281.4|104
1686848700000|2023-06-15 17:05:00|7283.6|7281.6|7280.1|7278.1|7284.9|7282.9|7280.1|7278.1|72
1686849000000|2023-06-15 17:10:00|7280.4|7278.4|7280.1|7278.1|7281.9|7279.9|7279.1|7277.1|39
1686849300000|2023-06-15 17:15:00|7279.6|7277.6|7280.1|7278.1|7280.9|7278.9|7279.1|7277.1|38
1686849600000|2023-06-15 17:20:00|7279.9|7277.9|7283.9|7281.9|7284.1|7282.1|7279.9|7277.9|36
1686849900000|2023-06-15 17:25:00|7283.6|7281.6|7287.4|7285.4|7287.9|7285.9|7282.9|7280.9|91
1686850200000|2023-06-15 17:30:00|7287.6|7285.6|7287.6|7285.6|7288.9|7286.9|7287.6|7285.6|37
1686850500000|2023-06-15 17:35:00|7287.1|7285.1|7285.1|7283.1|7287.4|7285.4|7284.4|7282.4|16
1686850800000|2023-06-15 17:40:00|7284.9|7282.9|7288.9|7286.9|7289.6|7287.6|7284.9|7282.9|1032
1686851100000|2023-06-15 17:45:00|7289.1|7287.1|7290.6|7288.6|7291.4|7289.4|7289.1|7287.1|34
1686851400000|2023-06-15 17:50:00|7290.4|7288.4|7291.1|7289.1|7291.1|7289.1|7289.6|7287.6|19
1686851700000|2023-06-15 17:55:00|7290.9|7288.9|7292.9|7290.9|7293.1|7291.1|7290.9|7288.9|72
1686852000000|2023-06-15 18:00:00|7293.1|7291.1|7292.1|7290.1|7294.1|7292.1|7291.9|7289.9|60
1686852300000|2023-06-15 18:05:00|7291.9|7289.9|7287.4|7285.4|7292.1|7290.1|7286.6|7284.6|28
1686852600000|2023-06-15 18:10:00|7287.1|7285.1|7288.6|7286.6|7290.4|7288.4|7287.1|7285.1|19
1686852900000|2023-06-15 18:15:00|7288.9|7286.9|7289.1|7287.1|7290.4|7288.4|7288.1|7286.1|31
1686853200000|2023-06-15 18:20:00|7288.4|7286.4|7290.4|7288.4|7290.4|7288.4|7288.1|7286.1|7
1686853500000|2023-06-15 18:25:00|7290.6|7288.6|7292.4|7290.4|7293.1|7291.1|7290.4|7288.4|31
1686853800000|2023-06-15 18:30:00|7292.6|7290.6|7294.1|7292.1|7294.4|7292.4|7292.4|7290.4|441
1686854100000|2023-06-15 18:35:00|7294.4|7292.4|7294.1|7292.1|7296.4|7294.4|7294.1|7292.1|60
1686854400000|2023-06-15 18:40:00|7294.4|7292.4|7295.4|7293.4|7295.6|7293.6|7294.1|7292.1|13
1686854700000|2023-06-15 18:45:00|7295.6|7293.6|7296.6|7294.6|7296.9|7294.9|7294.4|7292.4|55
1686855000000|2023-06-15 18:50:00|7296.1|7294.1|7299.9|7297.9|7300.1|7298.1|7296.1|7294.1|61
1686855300000|2023-06-15 18:55:00|7300.4|7298.4|7303.9|7301.9|7304.1|7302.1|7299.4|7297.4|70
1686855600000|2023-06-15 19:00:00|7304.4|7302.4|7301.1|7299.1|7304.9|7302.9|7300.4|7298.4|129
1686855900000|2023-06-15 19:05:00|7301.4|7299.4|7300.9|7298.9|7301.6|7299.6|7299.4|7297.4|28
1686856200000|2023-06-15 19:10:00|7300.6|7298.6|7302.4|7300.4|7303.1|7301.1|7298.9|7296.9|12
1686856500000|2023-06-15 19:15:00|7302.6|7300.6|7301.9|7299.9|7305.1|7303.1|7301.6|7299.6|74
1686856800000|2023-06-15 19:20:00|7301.6|7299.6|7300.9|7298.9|7302.1|7300.1|7300.1|7298.1|50
1686857100000|2023-06-15 19:25:00|7300.6|7298.6|7300.6|7298.6|7300.9|7298.9|7299.1|7297.1|39
1686857400000|2023-06-15 19:30:00|7300.9|7298.9|7300.1|7298.1|7301.9|7299.9|7300.1|7298.1|120
1686857700000|2023-06-15 19:35:00|7300.4|7298.4|7297.1|7295.1|7301.1|7299.1|7296.9|7294.9|127
1686858000000|2023-06-15 19:40:00|7297.4|7295.4|7298.6|7296.6|7299.4|7297.4|7297.1|7295.1|45
1686858300000|2023-06-15 19:45:00|7298.4|7296.4|7301.1|7299.1|7301.6|7299.6|7297.9|7295.9|94
1686858600000|2023-06-15 19:50:00|7301.9|7299.9|7299.6|7297.6|7303.1|7301.1|7299.6|7297.6|151
1686858900000|2023-06-15 19:55:00|7299.4|7297.4|7299.9|7297.9|7300.1|7298.1|7294.6|7292.6|108
1686859200000|2023-06-15 20:00:00|7302|7298|7295.3|7291.3|7302.4|7298.4|7295.3|7291.3|0
1686859500000|2023-06-15 20:05:00|7295|7291|7292.7|7288.7|7295|7291|7290.9|7286.9|0
1686859800000|2023-06-15 20:10:00|7292.9|7288.9|7290.9|7286.9|7293.7|7289.7|7289.2|7285.2|0
1686860100000|2023-06-15 20:15:00|7291.2|7287.2|7294.6|7290.6|7294.6|7290.6|7289.5|7285.5|0
1686860400000|2023-06-15 20:20:00|7294.1|7290.1|7293.7|7289.7|7295.4|7291.4|7293.7|7289.7|0
1686860700000|2023-06-15 20:25:00|7293.5|7289.5|7294.8|7290.8|7294.8|7290.8|7293.3|7289.3|0
1686861000000|2023-06-15 20:30:00|7294.5|7290.5|7292.4|7288.4|7294.5|7290.5|7292|7288|0
1686861300000|2023-06-15 20:35:00|7291.9|7287.9|7292.4|7288.4|7292.8|7288.8|7291.6|7287.6|0
1686861600000|2023-06-15 20:40:00|7291.9|7287.9|7292.4|7288.4|7293.3|7289.3|7291.9|7287.9|0
1686861900000|2023-06-15 20:45:00|7291.9|7287.9|7291.9|7287.9|7292.8|7288.8|7291.1|7287.1|0
1686862200000|2023-06-15 20:50:00|7292.4|7288.4|7293.3|7289.3|7293.9|7289.9|7292.4|7288.4|0
1686862500000|2023-06-15 20:55:00|7293.2|7289.2|7292|7288|7293.6|7289.6|7291|7287|0
1686862800000|2023-06-15 21:00:00|7292.6|7288.6|7293.8|7289.8|7294.1|7290.1|7292|7288|0
1686863100000|2023-06-15 21:05:00|7293.9|7289.9|7293.5|7289.5|7293.9|7289.9|7293.2|7289.2|0
1686863400000|2023-06-15 21:10:00|7293.6|7289.6|7293.9|7289.9|7293.9|7289.9|7293.2|7289.2|0
1686863700000|2023-06-15 21:15:00|7294.2|7290.2|7293.9|7289.9|7294.2|7290.2|7293.9|7289.9|0
1686864300000|2023-06-15 21:25:00|7293.8|7289.8|7295.4|7291.4|7295.4|7291.4|7293.8|7289.8|0
1686864600000|2023-06-15 21:30:00|7295.3|7291.3|7295.1|7291.1|7295.6|7291.6|7294.6|7290.6|0
1686864900000|2023-06-15 21:35:00|7295.8|7291.8|7295.6|7291.6|7297.3|7293.3|7295.6|7291.6|0
1686865200000|2023-06-15 21:40:00|7296.1|7292.1|7295.4|7291.4|7296.4|7292.4|7295.4|7291.4|0
1686865500000|2023-06-15 21:45:00|7295.2|7291.2|7295.4|7291.4|7295.5|7291.5|7295.2|7291.2|0
1686865800000|2023-06-15 21:50:00|7295.3|7291.3|7294.9|7290.9|7295.4|7291.4|7294.7|7290.7|0
1686866100000|2023-06-15 21:55:00|7295.4|7291.4|7295.2|7291.2|7295.8|7291.8|7294.7|7290.7|0
1686866400000|2023-06-15 22:00:00|7295.1|7291.1|7290.3|7286.3|7295.1|7291.1|7289.8|7285.8|0
1686866700000|2023-06-15 22:05:00|7290.5|7286.5|7290.8|7286.8|7291.5|7287.5|7290.3|7286.3|0
1686867000000|2023-06-15 22:10:00|7290.6|7286.6|7291.3|7287.3|7293.5|7289.5|7290.6|7286.6|0
1686867300000|2023-06-15 22:15:00|7291.1|7287.1|7291.4|7287.4|7295.2|7291.2|7290.8|7286.8|0
1686867600000|2023-06-15 22:20:00|7291.2|7287.2|7290.2|7286.2|7292.2|7288.2|7290.2|7286.2|0
1686867900000|2023-06-15 22:25:00|7290.3|7286.3|7292.1|7288.1|7292.2|7288.2|7290.2|7286.2|0
1686868200000|2023-06-15 22:30:00|7292.2|7288.2|7289.7|7285.7|7292.7|7288.7|7289.4|7285.4|0
1686868500000|2023-06-15 22:35:00|7289.4|7285.4|7288.9|7284.9|7289.7|7285.7|7288.5|7284.5|0
1686868800000|2023-06-15 22:40:00|7289.2|7285.2|7288.9|7284.9|7289.7|7285.7|7288|7284|0
1686869100000|2023-06-15 22:45:00|7288.7|7284.7|7287.7|7283.7|7289.7|7285.7|7287.4|7283.4|0
1686869400000|2023-06-15 22:50:00|7287.5|7283.5|7287.7|7283.7|7288.1|7284.1|7287.4|7283.4|0
1686869700000|2023-06-15 22:55:00|7287.4|7283.4|7288.1|7284.1|7288.1|7284.1|7287.4|7283.4|0
1686870000000|2023-06-15 23:00:00|7288.6|7284.6|7290.3|7286.3|7290.3|7286.3|7288.1|7284.1|0
1686870300000|2023-06-15 23:05:00|7290.2|7286.2|7290.1|7286.1|7290.6|7286.6|7289.8|7285.8|0
1686870600000|2023-06-15 23:10:00|7289.8|7285.8|7290.4|7286.4|7290.6|7286.6|7289.8|7285.8|0
1686870900000|2023-06-15 23:15:00|7290.6|7286.6|7289.8|7286.8|7290.6|7286.8|7289.3|7285.8|0
1686871200000|2023-06-15 23:20:00|7289.7|7286.7|7290.1|7287.1|7290.1|7287.1|7289.3|7286.3|0
1686871500000|2023-06-15 23:25:00|7289.9|7286.9|7289.1|7286.1|7290.1|7287.1|7288.9|7285.9|0
1686871800000|2023-06-15 23:30:00|7288.9|7285.9|7288.4|7285.4|7289.3|7286.3|7288.1|7285.1|0
1686872100000|2023-06-15 23:35:00|7288.2|7285.2|7288.1|7285.1|7288.7|7285.7|7286.4|7283.4|0
1686872400000|2023-06-15 23:40:00|7288.2|7285.2|7289.7|7286.7|7290.1|7287.1|7288.2|7285.2|0
1686872700000|2023-06-15 23:45:00|7289.2|7286.2|7288.1|7285.1|7289.2|7286.2|7287.6|7284.6|0
1686873000000|2023-06-15 23:50:00|7288.4|7285.4|7288.4|7285.4|7288.9|7285.9|7288|7285|0
1686873300000|2023-06-15 23:55:00|7288.2|7285.2|7288|7285|7289.2|7286.2|7287.5|7284.5|0
1686873600000|2023-06-16 00:00:00|7287.5|7284.5|7290.5|7287.5|7290.5|7287.5|7287.2|7284.2|0
1686873900000|2023-06-16 00:05:00|7290.7|7287.7|7288.7|7285.7|7291.5|7288.5|7288.3|7285.3|0
1686874200000|2023-06-16 00:10:00|7289.1|7286.1|7288.7|7285.7|7291.6|7288.6|7287.8|7284.8|0
1686874500000|2023-06-16 00:15:00|7289.1|7286.1|7284.1|7281.1|7289.5|7286.5|7284.1|7281.1|0
1686874800000|2023-06-16 00:20:00|7283.8|7280.8|7282.8|7279.8|7284.5|7281.5|7282.4|7279.4|0
1686875100000|2023-06-16 00:25:00|7282.4|7279.4|7285.5|7282.5|7285.5|7282.5|7282.4|7279.4|0
1686875400000|2023-06-16 00:30:00|7285.4|7282.4|7283.8|7280.8|7285.5|7282.5|7283.8|7280.8|0
1686875700000|2023-06-16 00:35:00|7285.4|7282.4|7285.4|7282.4|7285.4|7282.4|7285.4|7282.4|0
1686876000000|2023-06-16 00:40:00|7285.5|7282.5|7283.8|7280.8|7285.5|7282.5|7283.8|7280.8|0
1686876300000|2023-06-16 00:45:00|7282.2|7279.2|7283.8|7280.8|7283.8|7280.8|7282.2|7279.2|0
1686876600000|2023-06-16 00:50:00|7282.2|7279.2|7282.2|7279.2|7282.2|7279.2|7280.5|7277.5|0
1686876900000|2023-06-16 00:55:00|7283.8|7280.8|7283.8|7280.8|7283.8|7280.8|7283.8|7280.8|0
1686877200000|2023-06-16 01:00:00|7285.5|7282.5|7287.1|7284.1|7287.1|7284.1|7285.5|7282.5|0
1686877500000|2023-06-16 01:05:00|7285.5|7282.5|7283.8|7280.8|7285.5|7282.5|7283.8|7280.8|0
1686877800000|2023-06-16 01:10:00|7282.2|7279.2|7282.2|7279.2|7283.8|7280.8|7282.2|7279.2|0
1686878100000|2023-06-16 01:15:00|7283.8|7280.8|7280.6|7277.6|7283.9|7280.9|7280.6|7277.6|0
1686878400000|2023-06-16 01:20:00|7282.2|7279.2|7280.6|7277.6|7282.2|7279.2|7280.5|7277.5|0
1686878700000|2023-06-16 01:25:00|7281.4|7278.4|7280.5|7277.5|7281.4|7278.4|7280.5|7277.5|0
1686879000000|2023-06-16 01:30:00|7278.9|7275.9|7278.9|7275.9|7278.9|7275.9|7278.9|7275.9|0
1686879300000|2023-06-16 01:35:00|7279|7276|7279|7276|7279.8|7276.8|7279|7276|0
1686879600000|2023-06-16 01:40:00|7279.1|7276.1|7280.9|7277.9|7280.9|7277.9|7277.5|7274.5|0
1686879900000|2023-06-16 01:45:00|7280.8|7277.8|7281|7278|7282.5|7279.5|7280.8|7277.8|0
1686880200000|2023-06-16 01:50:00|7280.9|7277.9|7281|7278|7281|7278|7280.9|7277.9|0
1686880500000|2023-06-16 01:55:00|7280.9|7277.9|7279.3|7276.3|7280.9|7277.9|7279.3|7276.3|0
1686880800000|2023-06-16 02:00:00|7280.1|7277.1|7277.6|7274.6|7280.9|7277.9|7277.6|7274.6|0
1686881100000|2023-06-16 02:05:00|7277.7|7274.7|7277.7|7274.7|7278.5|7275.5|7277.6|7274.6|0
1686881400000|2023-06-16 02:10:00|7277.6|7274.6|7277.7|7274.7|7277.7|7274.7|7277.6|7274.6|0
1686881700000|2023-06-16 02:15:00|7279.3|7276.3|7279.3|7276.3|7279.3|7276.3|7277.7|7274.7|0
1686882000000|2023-06-16 02:20:00|7277.7|7274.7|7280.8|7277.8|7280.8|7277.8|7277.6|7274.6|0
1686882300000|2023-06-16 02:25:00|7280.7|7277.7|7279.1|7276.1|7280.8|7277.8|7279.1|7276.1|0
1686882600000|2023-06-16 02:30:00|7280.7|7277.7|7280.8|7277.8|7280.8|7277.8|7279.1|7276.1|0
1686882900000|2023-06-16 02:35:00|7280.7|7277.7|7279.2|7276.2|7280.8|7277.8|7279.1|7276.1|0
1686883200000|2023-06-16 02:40:00|7279.1|7276.1|7279.1|7276.1|7279.2|7276.2|7279.1|7276.1|0
1686883500000|2023-06-16 02:45:00|7279.2|7276.2|7280|7277|7282.4|7279.4|7279.1|7276.1|0
1686883800000|2023-06-16 02:50:00|7280.8|7277.8|7280.8|7277.8|7282.5|7279.5|7280|7277|0
1686884100000|2023-06-16 02:55:00|7282.5|7279.5|7279.2|7276.2|7282.5|7279.5|7279.2|7276.2|0
1686884400000|2023-06-16 03:00:00|7280|7277|7280.9|7277.9|7282.5|7279.5|7279.2|7276.2|0
1686884700000|2023-06-16 03:05:00|7281.7|7278.7|7280.9|7277.9|7282.5|7279.5|7280.8|7277.8|0
1686885000000|2023-06-16 03:10:00|7280.1|7277.1|7279.3|7276.3|7280.9|7277.9|7279.3|7276.3|0
1686885300000|2023-06-16 03:15:00|7279.4|7276.4|7280.6|7277.6|7280.6|7277.6|7279.4|7276.4|0
1686885600000|2023-06-16 03:20:00|7281.4|7278.4|7282.2|7279.2|7282.2|7279.2|7280.6|7277.6|0
1686885900000|2023-06-16 03:25:00|7283.9|7280.9|7283.9|7280.9|7283.9|7280.9|7283.9|7280.9|0
1686886200000|2023-06-16 03:30:00|7283.8|7280.8|7285.5|7282.5|7285.6|7282.6|7283.8|7280.8|0
1686886500000|2023-06-16 03:35:00|7283.9|7280.9|7285.5|7282.5|7285.5|7282.5|7282.3|7279.3|0
1686886800000|2023-06-16 03:40:00|7287.1|7284.1|7285.5|7282.5|7287.1|7284.1|7285.5|7282.5|0
1686887100000|2023-06-16 03:45:00|7286.3|7283.3|7287.1|7284.1|7287.1|7284.1|7285.5|7282.5|0
1686887400000|2023-06-16 03:50:00|7287|7284|7288.7|7285.7|7288.7|7285.7|7287|7284|0
1686887700000|2023-06-16 03:55:00|7288.8|7285.8|7290.4|7287.4|7290.4|7287.4|7288.7|7285.7|0
1686888000000|2023-06-16 04:00:00|7290.3|7287.3|7291.3|7288.3|7291.3|7288.3|7290.3|7287.3|0
1686888300000|2023-06-16 04:05:00|7289.7|7286.7|7292.3|7289.3|7292.3|7289.3|7289.7|7286.7|0
1686888600000|2023-06-16 04:10:00|7293.9|7290.9|7290.6|7287.6|7293.9|7290.9|7290.5|7287.5|0
1686888900000|2023-06-16 04:15:00|7291.4|7288.4|7296|7293|7296|7293|7291.4|7288.4|0
1686889200000|2023-06-16 04:20:00|7295.9|7292.9|7295.9|7292.9|7296|7293|7295.9|7292.9|0
1686889800000|2023-06-16 04:30:00|7296|7293|7292.7|7289.7|7296|7293|7292.7|7289.7|0
1686890100000|2023-06-16 04:35:00|7293.5|7290.5|7293.5|7290.5|7293.5|7290.5|7292.7|7289.7|0
1686890400000|2023-06-16 04:40:00|7292.7|7289.7|7292.7|7289.7|7294.3|7291.3|7292.7|7289.7|0
1686890700000|2023-06-16 04:45:00|7292.8|7289.8|7292.9|7289.9|7293.6|7290.6|7292.7|7289.7|0
1686891000000|2023-06-16 04:50:00|7291.3|7288.3|7291.3|7288.3|7291.3|7288.3|7291.3|7288.3|0
1686891300000|2023-06-16 04:55:00|7289.7|7286.7|7289.7|7286.7|7289.7|7286.7|7289.7|7286.7|0
1686891600000|2023-06-16 05:00:00|7291.3|7288.3|7288|7285|7291.3|7288.3|7288|7285|0
1686891900000|2023-06-16 05:05:00|7288.8|7285.8|7289.6|7286.6|7291.2|7288.2|7288|7285|0
1686892200000|2023-06-16 05:10:00|7290.4|7287.4|7291.2|7288.2|7292.8|7289.8|7290.4|7287.4|0
1686892500000|2023-06-16 05:15:00|7292|7289|7291.4|7288.4|7293|7290|7291.2|7288.2|0
1686892800000|2023-06-16 05:20:00|7293|7290|7293.1|7290.1|7294.7|7291.7|7292.2|7289.2|0
1686893100000|2023-06-16 05:25:00|7293.9|7290.9|7293.1|7290.1|7294.8|7291.8|7293.1|7290.1|0
1686893400000|2023-06-16 05:30:00|7293.2|7290.2|7294.7|7291.7|7294.8|7291.8|7293.1|7290.1|0
1686893700000|2023-06-16 05:35:00|7296.3|7293.3|7296.6|7293.6|7296.6|7293.6|7296.3|7293.3|0
1686894000000|2023-06-16 05:40:00|7298.2|7295.2|7301|7298|7301|7298|7296.6|7293.6|0
1686894300000|2023-06-16 05:45:00|7300.9|7297.9|7300.9|7297.9|7301|7298|7300.9|7297.9|0
1686894600000|2023-06-16 05:50:00|7302.5|7299.5|7300.9|7297.9|7302.5|7299.5|7300.9|7297.9|0
1686894900000|2023-06-16 05:55:00|7299.9|7296.9|7300.9|7297.9|7300.9|7297.9|7295|7292|0
1686895200000|2023-06-16 06:00:00|7299.3|7296.3|7299.1|7297.1|7303.9|7301.9|7295.6|7293.6|281
1686895500000|2023-06-16 06:05:00|7299.4|7297.4|7305.6|7303.6|7306.1|7304.1|7299.4|7297.4|277
1686895800000|2023-06-16 06:10:00|7305.4|7303.4|7306.1|7304.1|7306.9|7304.9|7300.9|7298.9|131
1686896100000|2023-06-16 06:15:00|7305.9|7303.9|7313.1|7311.1|7313.4|7311.4|7304.1|7302.1|146
1686896400000|2023-06-16 06:20:00|7313.6|7311.6|7316.4|7314.4|7317.1|7315.1|7312.9|7310.9|137
1686896700000|2023-06-16 06:25:00|7316.6|7314.6|7313.6|7311.6|7316.6|7314.6|7312.4|7310.4|99
1686897000000|2023-06-16 06:30:00|7313.9|7311.9|7317.9|7315.9|7319.9|7317.9|7312.4|7310.4|144
1686897300000|2023-06-16 06:35:00|7318.9|7316.9|7317.1|7315.1|7319.6|7317.6|7316.4|7314.4|75
1686897600000|2023-06-16 06:40:00|7317.4|7315.4|7317.1|7315.1|7317.6|7315.6|7315.9|7313.9|49
1686897900000|2023-06-16 06:45:00|7317.4|7315.4|7316.4|7314.4|7317.9|7315.9|7316.1|7314.1|82
1686898200000|2023-06-16 06:50:00|7316.6|7314.6|7316.6|7314.6|7318.1|7316.1|7315.1|7313.1|90
1686898500000|2023-06-16 06:55:00|7316.9|7314.9|7314.9|7312.9|7316.9|7314.9|7311.1|7309.1|216
1686898800000|2023-06-16 07:00:00|7314.4|7313.4|7312.4|7311.4|7315.6|7314.6|7304.6|7303.6|2169
1686899100000|2023-06-16 07:05:00|7312.6|7311.6|7301.9|7300.9|7312.9|7311.9|7297.4|7296.4|1359
1686899400000|2023-06-16 07:10:00|7301.6|7300.6|7298.6|7297.6|7306.9|7305.9|7297.4|7296.4|687
1686899700000|2023-06-16 07:15:00|7298.9|7297.9|7306.4|7305.4|7310.1|7309.1|7298.9|7297.9|466
1686900000000|2023-06-16 07:20:00|7306.6|7305.6|7307.6|7306.6|7315.4|7314.4|7306.4|7305.4|1472
1686900300000|2023-06-16 07:25:00|7307.4|7306.4|7318.1|7317.1|7319.6|7318.6|7307.4|7306.4|428
1686900600000|2023-06-16 07:30:00|7318.4|7317.4|7317.4|7316.4|7319.9|7318.9|7314.9|7313.9|524
1686900900000|2023-06-16 07:35:00|7317.6|7316.6|7322.1|7321.1|7325.9|7324.9|7317.4|7316.4|359
1686901200000|2023-06-16 07:40:00|7322.3|7321.3|7327.1|7326.1|7327.6|7326.6|7321.8|7320.8|390
1686901500000|2023-06-16 07:45:00|7327.3|7326.3|7329.1|7328.1|7331.6|7330.6|7326.1|7325.1|363
1686901800000|2023-06-16 07:50:00|7329.3|7328.3|7327.6|7326.6|7331.3|7330.3|7327.6|7326.6|474
1686902100000|2023-06-16 07:55:00|7328.1|7327.1|7329.6|7328.6|7332.1|7331.1|7327.6|7326.6|274
1686902400000|2023-06-16 08:00:00|7329.3|7328.3|7331.3|7330.3|7333.6|7332.6|7328.6|7327.6|282
1686902700000|2023-06-16 08:05:00|7331.1|7330.1|7328.3|7327.3|7332.3|7331.3|7326.8|7325.8|406
1686903000000|2023-06-16 08:10:00|7328.6|7327.6|7331.6|7330.6|7335.1|7334.1|7328.6|7327.6|406
1686903300000|2023-06-16 08:15:00|7331.8|7330.8|7336.8|7335.8|7338.1|7337.1|7331.1|7330.1|406
1686903600000|2023-06-16 08:20:00|7337.3|7336.3|7338.1|7337.1|7338.3|7337.3|7334.6|7333.6|255
1686903900000|2023-06-16 08:25:00|7337.8|7336.8|7336.3|7335.3|7338.8|7337.8|7335.6|7334.6|222
1686904200000|2023-06-16 08:30:00|7336.1|7335.1|7338.1|7337.1|7340.1|7339.1|7335.6|7334.6|313
1686904500000|2023-06-16 08:35:00|7338.3|7337.3|7340.6|7339.6|7340.6|7339.6|7337.1|7336.1|272
1686904800000|2023-06-16 08:40:00|7340.8|7339.8|7348.8|7347.8|7349.6|7348.6|7340.3|7339.3|522
1686905100000|2023-06-16 08:45:00|7349.1|7348.1|7346.8|7345.8|7351.1|7350.1|7343.6|7342.6|465
1686905400000|2023-06-16 08:50:00|7346.6|7345.6|7344.6|7343.6|7347.6|7346.6|7343.6|7342.6|948
1686905700000|2023-06-16 08:55:00|7345.1|7344.1|7347.8|7346.8|7347.8|7346.8|7344.6|7343.6|341
1686906000000|2023-06-16 09:00:00|7348.1|7347.1|7350.6|7349.6|7350.6|7349.6|7347.1|7346.1|495
1686906300000|2023-06-16 09:05:00|7350.3|7349.3|7346.8|7345.8|7352.6|7351.6|7344.6|7343.6|726
1686906600000|2023-06-16 09:10:00|7346.6|7345.6|7338.3|7337.3|7348.1|7347.1|7338.1|7337.1|841
1686906900000|2023-06-16 09:15:00|7338.6|7337.6|7339.3|7338.3|7340.8|7339.8|7331.6|7330.6|593
1686907200000|2023-06-16 09:20:00|7339.1|7338.1|7339.8|7338.8|7342.1|7341.1|7336.3|7335.3|506
1686907500000|2023-06-16 09:25:00|7340.1|7339.1|7340.1|7339.1|7342.6|7341.6|7337.8|7336.8|259
1686907800000|2023-06-16 09:30:00|7339.8|7338.8|7340.3|7339.3|7342.6|7341.6|7339.1|7338.1|264
1686908100000|2023-06-16 09:35:00|7340.1|7339.1|7341.8|7340.8|7342.1|7341.1|7338.8|7337.8|383
1686908400000|2023-06-16 09:40:00|7341.6|7340.6|7348.6|7347.6|7349.6|7348.6|7341.6|7340.6|356
1686908700000|2023-06-16 09:45:00|7348.8|7347.8|7347.6|7346.6|7349.3|7348.3|7343.8|7342.8|448
1686909000000|2023-06-16 09:50:00|7347.1|7346.1|7349.8|7348.8|7352.1|7351.1|7343.6|7342.6|785
1686909300000|2023-06-16 09:55:00|7349.6|7348.6|7346.3|7345.3|7349.8|7348.8|7344.6|7343.6|1017
1686909600000|2023-06-16 10:00:00|7345.8|7344.8|7347.3|7346.3|7351.6|7350.6|7345.6|7344.6|512
1686909900000|2023-06-16 10:05:00|7347.1|7346.1|7348.8|7347.8|7349.1|7348.1|7345.6|7344.6|1213
1686910200000|2023-06-16 10:10:00|7349.1|7348.1|7342.8|7341.8|7349.3|7348.3|7342.8|7341.8|259
1686910500000|2023-06-16 10:15:00|7343.1|7342.1|7341.1|7340.1|7344.3|7343.3|7339.6|7338.6|121
1686910800000|2023-06-16 10:20:00|7341.3|7340.3|7345.8|7344.8|7346.8|7345.8|7338.6|7337.6|432
1686911100000|2023-06-16 10:25:00|7346.1|7345.1|7342.6|7341.6|7346.6|7345.6|7341.6|7340.6|149
1686911400000|2023-06-16 10:30:00|7342.8|7341.8|7346.8|7345.8|7347.6|7346.6|7342.3|7341.3|141
1686911700000|2023-06-16 10:35:00|7346.6|7345.6|7345.8|7344.8|7348.3|7347.3|7345.1|7344.1|143
1686912000000|2023-06-16 10:40:00|7346.1|7345.1|7350.1|7349.1|7351.8|7350.8|7346.1|7345.1|339
1686912300000|2023-06-16 10:45:00|7350.3|7349.3|7352.6|7351.6|7352.6|7351.6|7350.1|7349.1|256
1686912600000|2023-06-16 10:50:00|7352.3|7351.3|7351.6|7350.6|7352.8|7351.8|7349.1|7348.1|309
1686912900000|2023-06-16 10:55:00|7351.3|7350.3|7358.6|7357.6|7358.6|7357.6|7350.3|7349.3|219
1686913200000|2023-06-16 11:00:00|7356.6|7355.6|7364.3|7363.3|7364.6|7363.6|7356.1|7355.1|720
1686913500000|2023-06-16 11:05:00|7364.8|7363.8|7360.6|7359.6|7366.6|7365.6|7358.1|7357.1|513
1686913800000|2023-06-16 11:10:00|7360.8|7359.8|7361.6|7360.6|7362.1|7361.1|7358.6|7357.6|334
1686914100000|2023-06-16 11:15:00|7361.8|7360.8|7363.1|7362.1|7365.1|7364.1|7361.6|7360.6|262
1686914400000|2023-06-16 11:20:00|7363.3|7362.3|7363.6|7362.6|7365.1|7364.1|7362.1|7361.1|178
1686914700000|2023-06-16 11:25:00|7363.3|7362.3|7363.8|7362.8|7364.1|7363.1|7361.1|7360.1|136
1686915000000|2023-06-16 11:30:00|7363.6|7362.6|7370.6|7369.6|7370.6|7369.6|7362.3|7361.3|365
1686915300000|2023-06-16 11:35:00|7371.1|7370.1|7369.8|7368.8|7372.3|7371.3|7369.6|7368.6|500
1686915600000|2023-06-16 11:40:00|7369.9|7368.9|7370.7|7369.7|7372.2|7371.2|7369.2|7368.2|197
1686915900000|2023-06-16 11:45:00|7370.9|7369.9|7367.9|7366.9|7372.4|7371.4|7366.4|7365.4|222
1686916200000|2023-06-16 11:50:00|7368.2|7367.2|7364.2|7363.2|7368.2|7367.2|7363.7|7362.7|258
1686916500000|2023-06-16 11:55:00|7364.4|7363.4|7365.2|7364.2|7366.9|7365.9|7363.9|7362.9|198
1686916800000|2023-06-16 12:00:00|7365.4|7364.4|7362.7|7361.7|7365.7|7364.7|7361.7|7360.7|166
1686917100000|2023-06-16 12:05:00|7362.4|7361.4|7362.7|7361.7|7363.2|7362.2|7359.7|7358.7|233
1686917400000|2023-06-16 12:10:00|7362.9|7361.9|7363.9|7362.9|7366.7|7365.7|7362.7|7361.7|190
1686917700000|2023-06-16 12:15:00|7363.7|7362.7|7364.2|7363.2|7367.2|7366.2|7363.2|7362.2|229
1686918000000|2023-06-16 12:20:00|7363.9|7362.9|7366.7|7365.7|7366.9|7365.9|7363.9|7362.9|288
1686918300000|2023-06-16 12:25:00|7366.9|7365.9|7371.2|7370.2|7371.2|7370.2|7365.9|7364.9|232
1686918600000|2023-06-16 12:30:00|7371.4|7370.4|7374.4|7373.4|7374.7|7373.7|7370.2|7369.2|238
1686918900000|2023-06-16 12:35:00|7374.2|7373.2|7377.2|7376.2|7378.2|7377.2|7374.2|7373.2|499
1686919200000|2023-06-16 12:40:00|7376.9|7375.9|7383.7|7382.7|7383.7|7382.7|7376.2|7375.2|1362
1686919500000|2023-06-16 12:45:00|7382.7|7381.7|7388.7|7387.7|7390.2|7389.2|7382.4|7381.4|913
1686919800000|2023-06-16 12:50:00|7388.4|7387.4|7394.4|7393.4|7394.7|7393.7|7387.7|7386.7|541
1686920100000|2023-06-16 12:55:00|7394.7|7393.7|7394.7|7393.7|7397.2|7396.2|7394.4|7393.4|575
1686920400000|2023-06-16 13:00:00|7394.9|7393.9|7390.2|7389.2|7395.2|7394.2|7387.7|7386.7|582
1686920700000|2023-06-16 13:05:00|7390.4|7389.4|7386.7|7385.7|7390.7|7389.7|7384.2|7383.2|802
1686921000000|2023-06-16 13:10:00|7386.9|7385.9|7390.2|7389.2|7391.2|7390.2|7383.7|7382.7|475
1686921300000|2023-06-16 13:15:00|7389.9|7388.9|7387.9|7386.9|7389.9|7388.9|7386.2|7385.2|279
1686921600000|2023-06-16 13:20:00|7387.7|7386.7|7392.2|7391.2|7392.4|7391.4|7387.7|7386.7|341
1686921900000|2023-06-16 13:25:00|7392.7|7391.7|7390.2|7389.2|7393.2|7392.2|7387.7|7386.7|414
1686922200000|2023-06-16 13:30:00|7390.7|7389.7|7387.7|7386.7|7390.7|7389.7|7384.7|7383.7|716
1686922500000|2023-06-16 13:35:00|7387.4|7386.4|7384.7|7383.7|7387.4|7386.4|7381.7|7380.7|599
1686922800000|2023-06-16 13:40:00|7385.2|7384.2|7384.7|7383.7|7385.9|7384.9|7381.4|7380.4|814
1686923100000|2023-06-16 13:45:00|7384.2|7383.2|7381.2|7380.2|7384.7|7383.7|7376.7|7375.7|819
1686923400000|2023-06-16 13:50:00|7381.4|7380.4|7379.9|7378.9|7382.2|7381.2|7378.2|7377.2|652
1686923700000|2023-06-16 13:55:00|7380.2|7379.2|7378.9|7377.9|7382.2|7381.2|7378.2|7377.2|691
1686924000000|2023-06-16 14:00:00|7381.7|7380.7|7384.4|7383.4|7385.7|7384.7|7377.9|7376.9|626
1686924300000|2023-06-16 14:05:00|7384.7|7383.7|7385.7|7384.7|7386.2|7385.2|7381.2|7380.2|709
1686924600000|2023-06-16 14:10:00|7385.9|7384.9|7385.2|7384.2|7388.2|7387.2|7383.7|7382.7|618
1686924900000|2023-06-16 14:15:00|7384.2|7383.2|7383.2|7382.2|7387.9|7386.9|7382.2|7381.2|459
1686925200000|2023-06-16 14:20:00|7382.9|7381.9|7387.7|7386.7|7389.2|7388.2|7380.9|7379.9|380
1686925500000|2023-06-16 14:25:00|7387.4|7386.4|7393.9|7392.9|7394.2|7393.2|7386.4|7385.4|509
1686925800000|2023-06-16 14:30:00|7393.7|7392.7|7396.7|7395.7|7397.4|7396.4|7391.9|7390.9|548
1686926100000|2023-06-16 14:35:00|7396.2|7395.2|7386.7|7385.7|7396.4|7395.4|7383.7|7382.7|429
1686926400000|2023-06-16 14:40:00|7386.9|7385.9|7383.7|7382.7|7386.9|7385.9|7379.7|7378.7|422
1686926700000|2023-06-16 14:45:00|7383.9|7382.9|7389.2|7388.2|7390.2|7389.2|7383.4|7382.4|546
1686927000000|2023-06-16 14:50:00|7389.4|7388.4|7395.7|7394.7|7395.7|7394.7|7388.2|7387.2|564
1686927300000|2023-06-16 14:55:00|7395.4|7394.4|7398.4|7397.4|7401.4|7400.4|7394.7|7393.7|926
1686927600000|2023-06-16 15:00:00|7398.7|7397.7|7399.2|7398.2|7401.7|7400.7|7395.9|7394.9|894
1686927900000|2023-06-16 15:05:00|7399.7|7398.7|7398.7|7397.7|7400.2|7399.2|7394.2|7393.2|763
1686928200000|2023-06-16 15:10:00|7399.2|7398.2|7402.7|7401.7|7403.2|7402.2|7397.7|7396.7|536
1686928500000|2023-06-16 15:15:00|7402.4|7401.4|7404.2|7403.2|7404.2|7403.2|7401.2|7400.2|673
1686928800000|2023-06-16 15:20:00|7403.9|7402.9|7402.7|7401.7|7405.7|7404.7|7400.7|7399.7|896
1686929100000|2023-06-16 15:25:00|7402.4|7401.4|7398.5|7397.5|7403.2|7402.2|7395.3|7394.3|1542
1686929400000|2023-06-16 15:30:00|7398.8|7396.8|7392.8|7390.8|7399.8|7397.8|7388.8|7386.8|6627
1686929700000|2023-06-16 15:35:00|7391.3|7389.3|7394.3|7392.3|7396.3|7394.3|7390|7388|3335
1686930000000|2023-06-16 15:40:00|7394.5|7392.5|7396|7394|7396.3|7394.3|7391.5|7389.5|554
1686930300000|2023-06-16 15:45:00|7395.8|7393.8|7389.3|7387.3|7396.5|7394.5|7389.3|7387.3|418
1686930600000|2023-06-16 15:50:00|7389.5|7387.5|7390.8|7388.8|7391|7389|7387.3|7385.3|323
1686930900000|2023-06-16 15:55:00|7390.3|7388.3|7392.3|7390.3|7392.8|7390.8|7390|7388|219
1686931200000|2023-06-16 16:00:00|7392.8|7390.8|7392.3|7390.3|7393.3|7391.3|7391.3|7389.3|283
1686931500000|2023-06-16 16:05:00|7392|7390|7390.3|7388.3|7392.5|7390.5|7388.3|7386.3|312
1686931800000|2023-06-16 16:10:00|7390.5|7388.5|7389.3|7387.3|7391.3|7389.3|7388.5|7386.5|269
1686932100000|2023-06-16 16:15:00|7389.5|7387.5|7392.8|7390.8|7393.3|7391.3|7388.8|7386.8|141
1686932400000|2023-06-16 16:20:00|7393|7391|7394|7392|7394.3|7392.3|7392.3|7390.3|96
1686932700000|2023-06-16 16:25:00|7393.8|7391.8|7396.3|7394.3|7396.5|7394.5|7393.3|7391.3|152
1686933000000|2023-06-16 16:30:00|7396.5|7394.5|7398|7396|7398.3|7396.3|7395.8|7393.8|133
1686933300000|2023-06-16 16:35:00|7398.3|7396.3|7397.3|7395.3|7398.3|7396.3|7395.8|7393.8|176
1686933600000|2023-06-16 16:40:00|7397|7395|7397.8|7395.8|7399.5|7397.5|7396.3|7394.3|21
1686933900000|2023-06-16 16:45:00|7397.5|7395.5|7400.5|7398.5|7400.8|7398.8|7397|7395|118
1686934200000|2023-06-16 16:50:00|7400.3|7398.3|7400.5|7398.5|7401.3|7399.3|7400|7398|89
1686934500000|2023-06-16 16:55:00|7400.8|7398.8|7399.5|7397.5|7401.5|7399.5|7399.5|7397.5|54
1686934800000|2023-06-16 17:00:00|7399.8|7397.8|7399.8|7397.8|7400.3|7398.3|7397.8|7395.8|66
1686935100000|2023-06-16 17:05:00|7400|7398|7396.8|7394.8|7400.5|7398.5|7395.8|7393.8|38
1686935400000|2023-06-16 17:10:00|7396.5|7394.5|7397|7395|7397.5|7395.5|7395|7393|25
1686935700000|2023-06-16 17:15:00|7396.8|7394.8|7396.8|7394.8|7398|7396|7396.3|7394.3|71
1686936000000|2023-06-16 17:20:00|7397|7395|7397.5|7395.5|7398.3|7396.3|7394.3|7392.3|81
1686936300000|2023-06-16 17:25:00|7397.8|7395.8|7395.8|7393.8|7398.8|7396.8|7395|7393|87
1686936600000|2023-06-16 17:30:00|7396.3|7394.3|7393.8|7391.8|7396.3|7394.3|7393|7391|49
1686936900000|2023-06-16 17:35:00|7393.5|7391.5|7394.8|7392.8|7395.3|7393.3|7392.5|7390.5|30
1686937200000|2023-06-16 17:40:00|7395|7393|7395|7393|7395.3|7393.3|7392.8|7390.8|85
1686937500000|2023-06-16 17:45:00|7394.8|7392.8|7391.8|7389.8|7395.3|7393.3|7390.8|7388.8|69
1686937800000|2023-06-16 17:50:00|7391.5|7389.5|7395.3|7393.3|7395.5|7393.5|7391.3|7389.3|82
1686938100000|2023-06-16 17:55:00|7394.8|7392.8|7395.8|7393.8|7396.3|7394.3|7393.3|7391.3|54
1686938400000|2023-06-16 18:00:00|7395.5|7393.5|7391.8|7389.8|7395.8|7393.8|7391|7389|66
1686938700000|2023-06-16 18:05:00|7391.5|7389.5|7393.3|7391.3|7393.5|7391.5|7390.8|7388.8|31
1686939000000|2023-06-16 18:10:00|7393|7391|7391.5|7389.5|7394|7392|7391|7389|45
1686939300000|2023-06-16 18:15:00|7391.8|7389.8|7391.8|7389.8|7393.3|7391.3|7390.8|7388.8|28
1686939600000|2023-06-16 18:20:00|7391.5|7389.5|7392|7390|7392.3|7390.3|7390.3|7388.3|33
1686939900000|2023-06-16 18:25:00|7391.8|7389.8|7392.5|7390.5|7393.5|7391.5|7391|7389|50
1686940200000|2023-06-16 18:30:00|7392.3|7390.3|7389|7387|7392.5|7390.5|7386.5|7384.5|115
1686940500000|2023-06-16 18:35:00|7388.8|7386.8|7390.8|7388.8|7391.8|7389.8|7388.8|7386.8|60
1686940800000|2023-06-16 18:40:00|7390.5|7388.5|7388.3|7386.3|7390.5|7388.5|7387.8|7385.8|65
1686941100000|2023-06-16 18:45:00|7388|7386|7386.5|7384.5|7388.5|7386.5|7385.8|7383.8|32
1686941400000|2023-06-16 18:50:00|7386.3|7384.3|7385.8|7383.8|7387.8|7385.8|7385.3|7383.3|34
1686941700000|2023-06-16 18:55:00|7386|7384|7383.3|7381.3|7386.5|7384.5|7382.8|7380.8|134
1686942000000|2023-06-16 19:00:00|7383|7381|7383.8|7381.8|7384.3|7382.3|7379.8|7377.8|122
1686942300000|2023-06-16 19:05:00|7383.5|7381.5|7381|7379|7383.8|7381.8|7379.8|7377.8|65
1686942600000|2023-06-16 19:10:00|7380.8|7378.8|7377|7375|7381.3|7379.3|7377|7375|73
1686942900000|2023-06-16 19:15:00|7377.3|7375.3|7378.5|7376.5|7378.8|7376.8|7376.5|7374.5|69
1686943200000|2023-06-16 19:20:00|7378.8|7376.8|7379.8|7377.8|7381|7379|7378.5|7376.5|92
1686943500000|2023-06-16 19:25:00|7379.5|7377.5|7377.8|7375.8|7380|7378|7376.8|7374.8|49
1686943800000|2023-06-16 19:30:00|7378|7376|7378|7376|7379|7377|7375.3|7373.3|101
1686944100000|2023-06-16 19:35:00|7377.8|7375.8|7375.3|7373.3|7379|7377|7375.3|7373.3|105
1686944400000|2023-06-16 19:40:00|7375.5|7373.5|7369.8|7367.8|7375.5|7373.5|7369.8|7367.8|169
1686944700000|2023-06-16 19:45:00|7370|7368|7372.3|7370.3|7374.3|7372.3|7368.3|7366.3|237
1686945000000|2023-06-16 19:50:00|7372|7370|7369.5|7367.5|7372.3|7370.3|7367.5|7365.5|397
1686945300000|2023-06-16 19:55:00|7369.3|7367.3|7372.8|7370.8|7374.3|7372.3|7369.3|7367.3|289
1686945600000|2023-06-16 20:00:00|7373.4|7369.4|7379|7375|7385.6|7381.6|7373.4|7369.4|0
1686945900000|2023-06-16 20:05:00|7379.5|7375.5|7381.2|7377.2|7383.2|7379.2|7378.7|7374.7|0
1686946200000|2023-06-16 20:10:00|7381.5|7377.5|7377|7373|7381.5|7377.5|7376.2|7372.2|0
1686946500000|2023-06-16 20:15:00|7377.3|7373.3|7378.2|7374.2|7378.2|7374.2|7375.5|7371.5|0
1686946800000|2023-06-16 20:20:00|7378.7|7374.7|7379.6|7375.6|7380.8|7376.8|7378.2|7374.2|0
1686947100000|2023-06-16 20:25:00|7380.4|7376.4|7380.8|7376.8|7381.3|7377.3|7379.9|7375.9|0
1686947400000|2023-06-16 20:30:00|7381.3|7377.3|7382.1|7378.1|7383.1|7379.1|7381.3|7377.3|0
1686947700000|2023-06-16 20:35:00|7381.6|7377.6|7377.3|7373.3|7382.1|7378.1|7377.1|7373.1|0
1686948000000|2023-06-16 20:40:00|7377.1|7373.1|7375.6|7371.6|7378.3|7374.3|7373.7|7369.7|0
1686948300000|2023-06-16 20:45:00|7375.9|7371.9|7377.3|7373.3|7377.7|7373.7|7375.6|7371.6|0
1686948600000|2023-06-16 20:50:00|7377.7|7373.7|7376.8|7372.8|7378.6|7374.6|7376.3|7372.3|0
1686948900000|2023-06-16 20:55:00|7376.3|7372.3|7380|7376|7380.7|7376.7|7373.6|7369.6|0
1687125600000|2023-06-18 22:00:00|7384.8|7380.8|7385.8|7381.8|7386|7382|7383.4|7379.4|0
1687125900000|2023-06-18 22:05:00|7385.5|7381.5|7385.2|7381.2|7386.3|7382.3|7384.5|7380.5|0
1687126200000|2023-06-18 22:10:00|7385.3|7381.3|7384.3|7380.3|7386.9|7382.9|7381.5|7377.5|0
1687126500000|2023-06-18 22:15:00|7384.4|7380.4|7384.4|7380.4|7385.2|7381.2|7383.2|7379.2|0
1687126800000|2023-06-18 22:20:00|7384.2|7380.2|7384.7|7380.7|7384.7|7380.7|7381.9|7377.9|0
1687127100000|2023-06-18 22:25:00|7385.2|7381.2|7384.4|7380.4|7385.6|7381.6|7384|7380|0
1687127400000|2023-06-18 22:30:00|7384.7|7380.7|7383.2|7379.2|7384.7|7380.7|7382.7|7378.7|0
1687127700000|2023-06-18 22:35:00|7383.4|7379.4|7383.2|7379.2|7383.5|7379.5|7382.7|7378.7|0
1687128000000|2023-06-18 22:40:00|7383.4|7379.4|7383.5|7379.5|7384|7380|7383.2|7379.2|0
1687128300000|2023-06-18 22:45:00|7384|7380|7384.4|7380.4|7385.2|7381.2|7383.5|7379.5|0
1687128600000|2023-06-18 22:50:00|7384.2|7380.2|7384|7380|7384.4|7380.4|7383.5|7379.5|0
1687128900000|2023-06-18 22:55:00|7383.7|7379.7|7384|7380|7384.4|7380.4|7383.5|7379.5|0
1687129200000|2023-06-18 23:00:00|7384.2|7380.2|7384.4|7380.4|7384.7|7380.7|7383.5|7379.5|0
1687129500000|2023-06-18 23:05:00|7384.3|7380.3|7383.5|7379.5|7384.3|7380.3|7383.2|7379.2|0
1687129800000|2023-06-18 23:10:00|7383.7|7379.7|7383.5|7379.5|7384|7380|7383.2|7379.2|0
1687130100000|2023-06-18 23:15:00|7383|7380|7382.7|7379.7|7383.5|7380.5|7382.7|7379.7|0
1687130400000|2023-06-18 23:20:00|7382.9|7379.9|7381.9|7378.9|7382.9|7379.9|7381.9|7378.9|0
1687130700000|2023-06-18 23:25:00|7382|7379|7382.2|7379.2|7382.2|7379.2|7381.9|7378.9|0
1687131000000|2023-06-18 23:30:00|7382.7|7379.7|7382.2|7379.2|7383|7380|7382.2|7379.2|0
1687131300000|2023-06-18 23:35:00|7381.9|7378.9|7378.9|7375.9|7382.2|7379.2|7378.9|7375.9|0
1687131600000|2023-06-18 23:40:00|7378.8|7375.8|7381.4|7378.4|7381.4|7378.4|7378.5|7375.5|0
1687131900000|2023-06-18 23:45:00|7381.3|7378.3|7380.6|7377.6|7381.4|7378.4|7379.7|7376.7|0
1687132200000|2023-06-18 23:50:00|7380.4|7377.4|7379.5|7376.5|7381.1|7378.1|7378.6|7375.6|0
1687132500000|2023-06-18 23:55:00|7379.1|7376.1|7379|7376|7379.8|7376.8|7378.6|7375.6|0
1687132800000|2023-06-19 00:00:00|7378.9|7375.9|7373.7|7370.7|7379|7376|7373.7|7370.7|0
1687133100000|2023-06-19 00:05:00|7373.5|7370.5|7371.7|7368.7|7374.5|7371.5|7371.2|7368.2|0
1687133400000|2023-06-19 00:10:00|7371.3|7368.3|7372.6|7369.6|7374.3|7371.3|7370.3|7367.3|0
1687133700000|2023-06-19 00:15:00|7372.7|7369.7|7367|7364|7373.4|7370.4|7363.4|7360.4|0
1687134000000|2023-06-19 00:20:00|7368.7|7365.7|7367.1|7364.1|7370.3|7367.3|7367.1|7364.1|0
1687134600000|2023-06-19 00:30:00|7365.4|7362.4|7362.3|7359.3|7365.4|7362.4|7362.1|7359.1|0
1687134900000|2023-06-19 00:35:00|7363.9|7360.9|7362.3|7359.3|7364|7361|7362.3|7359.3|0
1687135200000|2023-06-19 00:40:00|7362.2|7359.2|7362.3|7359.3|7363.9|7360.9|7362.2|7359.2|0
1687135500000|2023-06-19 00:45:00|7362.4|7359.4|7364|7361|7364|7361|7362.4|7359.4|0
1687135800000|2023-06-19 00:50:00|7364.8|7361.8|7364|7361|7365.6|7362.6|7364|7361|0
1687136400000|2023-06-19 01:00:00|7364.1|7361.1|7362.4|7359.4|7364.1|7361.1|7360.7|7357.7|0
1687136700000|2023-06-19 01:05:00|7364|7361|7360.8|7357.8|7364.1|7361.1|7360.8|7357.8|0
1687137000000|2023-06-19 01:10:00|7362.4|7359.4|7360.8|7357.8|7362.4|7359.4|7360.8|7357.8|0
1687137300000|2023-06-19 01:15:00|7362.4|7359.4|7359.3|7356.3|7362.5|7359.5|7359.2|7356.2|0
1687137600000|2023-06-19 01:20:00|7360.9|7357.9|7357.7|7354.7|7361|7358|7357.6|7354.6|0
1687137900000|2023-06-19 01:25:00|7357.6|7354.6|7357.7|7354.7|7357.7|7354.7|7357.6|7354.6|0
1687138200000|2023-06-19 01:30:00|7358.1|7355.1|7358.2|7355.2|7359.8|7356.8|7358|7355|0
1687138500000|2023-06-19 01:35:00|7358.1|7355.1|7358.3|7355.3|7359.9|7356.9|7358.1|7355.1|0
1687138800000|2023-06-19 01:40:00|7359.9|7356.9|7358.1|7355.1|7359.9|7356.9|7358.1|7355.1|0
1687139100000|2023-06-19 01:45:00|7357.9|7354.9|7359.5|7356.5|7359.5|7356.5|7357.8|7354.8|0
1687139400000|2023-06-19 01:50:00|7359.6|7356.6|7359.6|7356.6|7359.6|7356.6|7357.9|7354.9|0
1687139700000|2023-06-19 01:55:00|7358|7355|7358|7355|7358|7355|7356.3|7353.3|0
1687140000000|2023-06-19 02:00:00|7359.6|7356.6|7361.3|7358.3|7361.3|7358.3|7359.6|7356.6|0
1687140300000|2023-06-19 02:05:00|7361.2|7358.2|7363|7360|7363|7360|7359.6|7356.6|0
1687140600000|2023-06-19 02:10:00|7362.9|7359.9|7362|7359|7363|7360|7360.3|7357.3|0
1687141200000|2023-06-19 02:20:00|7360.3|7357.3|7362|7359|7362|7359|7360.3|7357.3|0
1687141500000|2023-06-19 02:25:00|7363.6|7360.6|7365.3|7362.3|7365.3|7362.3|7362|7359|0
1687141800000|2023-06-19 02:30:00|7363.7|7360.7|7362.1|7359.1|7363.7|7360.7|7362.1|7359.1|0
1687142400000|2023-06-19 02:40:00|7363.8|7360.8|7362.1|7359.1|7363.8|7360.8|7362.1|7359.1|0
1687142700000|2023-06-19 02:45:00|7363.7|7360.7|7365.4|7362.4|7365.4|7362.4|7362.1|7359.1|0
1687143000000|2023-06-19 02:50:00|7363.8|7360.8|7363.8|7360.8|7365.4|7362.4|7363.8|7360.8|0
1687143300000|2023-06-19 02:55:00|7363.7|7360.7|7363.8|7360.8|7363.8|7360.8|7363.7|7360.7|0
1687143600000|2023-06-19 03:00:00|7363.7|7360.7|7362.1|7359.1|7363.8|7360.8|7362.1|7359.1|0
1687144200000|2023-06-19 03:10:00|7362.2|7359.2|7362.2|7359.2|7362.2|7359.2|7362.2|7359.2|0
1687144500000|2023-06-19 03:15:00|7363.2|7360.2|7363.7|7360.7|7363.7|7360.7|7363.2|7360.2|0
1687144800000|2023-06-19 03:20:00|7363.6|7360.6|7363.6|7360.6|7363.7|7360.7|7362|7359|0
1687145400000|2023-06-19 03:30:00|7363.7|7360.7|7363.6|7360.6|7363.7|7360.7|7362|7359|0
1687145700000|2023-06-19 03:35:00|7362|7359|7360.3|7357.3|7362|7359|7360.3|7357.3|0
1687146000000|2023-06-19 03:40:00|7362|7359|7360.3|7357.3|7362|7359|7360.3|7357.3|0
1687146300000|2023-06-19 03:45:00|7358.7|7355.7|7357.1|7354.1|7358.7|7355.7|7357|7354|0
1687146600000|2023-06-19 03:50:00|7358.7|7355.7|7357|7354|7358.7|7355.7|7355.3|7352.3|0
1687146900000|2023-06-19 03:55:00|7358.6|7355.6|7357|7354|7358.6|7355.6|7357|7354|0
1687147200000|2023-06-19 04:00:00|7356.9|7353.9|7355.3|7352.3|7356.9|7353.9|7355.3|7352.3|0
1687147500000|2023-06-19 04:05:00|7356.1|7353.1|7357|7354|7357|7354|7356.1|7353.1|0
1687147800000|2023-06-19 04:10:00|7356.9|7353.9|7355.3|7352.3|7357|7354|7355.3|7352.3|0
1687148100000|2023-06-19 04:15:00|7355.4|7352.4|7355.4|7352.4|7357|7354|7355.3|7352.3|0
1687148400000|2023-06-19 04:20:00|7357|7354|7355.5|7352.5|7357.1|7354.1|7355.5|7352.5|0
1687148700000|2023-06-19 04:25:00|7357.1|7354.1|7355.6|7352.6|7357.2|7354.2|7355.5|7352.5|0
1687149000000|2023-06-19 04:30:00|7353.9|7350.9|7355.6|7352.6|7355.6|7352.6|7353.9|7350.9|0
1687149300000|2023-06-19 04:35:00|7357.2|7354.2|7357.2|7354.2|7357.2|7354.2|7357.2|7354.2|0
1687149600000|2023-06-19 04:40:00|7357.3|7354.3|7355.6|7352.6|7357.3|7354.3|7355.6|7352.6|0
1687149900000|2023-06-19 04:45:00|7354|7351|7354.2|7351.2|7355.8|7352.8|7354|7351|0
1687150200000|2023-06-19 04:50:00|7354.1|7351.1|7356|7353|7356|7353|7354.1|7351.1|0
1687150500000|2023-06-19 04:55:00|7355.9|7352.9|7354.3|7351.3|7356|7353|7354.3|7351.3|0
1687150800000|2023-06-19 05:00:00|7354.6|7351.6|7354.7|7351.7|7354.7|7351.7|7353|7350|0
1687151100000|2023-06-19 05:05:00|7354.6|7351.6|7355.6|7352.6|7356.5|7353.5|7354.6|7351.6|0
1687151400000|2023-06-19 05:10:00|7354.8|7351.8|7356.5|7353.5|7358.2|7355.2|7354.8|7351.8|0
1687151700000|2023-06-19 05:15:00|7355.4|7352.4|7354.8|7351.8|7356.4|7353.4|7354.6|7351.6|0
1687152000000|2023-06-19 05:20:00|7355.6|7352.6|7356.7|7353.7|7357.3|7354.3|7354.8|7351.8|0
1687152300000|2023-06-19 05:25:00|7356.6|7353.6|7357.3|7354.3|7357.3|7354.3|7355.7|7352.7|0
1687152600000|2023-06-19 05:30:00|7359|7356|7360.8|7357.8|7360.8|7357.8|7358.9|7355.9|0
1687152900000|2023-06-19 05:35:00|7361.6|7358.6|7360.5|7357.5|7362.4|7359.4|7360.5|7357.5|0
1687153200000|2023-06-19 05:40:00|7360.6|7357.6|7361.5|7358.5|7362.3|7359.3|7360.5|7357.5|0
1687153500000|2023-06-19 05:45:00|7362.3|7359.3|7362.3|7359.3|7362.3|7359.3|7361.5|7358.5|0
1687153800000|2023-06-19 05:50:00|7362.2|7359.2|7362.3|7359.3|7362.3|7359.3|7362.2|7359.2|0
1687154100000|2023-06-19 05:55:00|7363.9|7360.9|7362.3|7359.3|7363.9|7360.9|7362.3|7359.3|0
1687154400000|2023-06-19 06:00:00|7362.8|7358.8|7360.3|7358.3|7362.8|7360|7356|7354|331
1687154700000|2023-06-19 06:05:00|7360|7358|7363|7361|7364.3|7362.3|7358|7356|171
1687155000000|2023-06-19 06:10:00|7362.8|7360.8|7365.5|7363.5|7365.8|7363.8|7362.3|7360.3|105
1687155300000|2023-06-19 06:15:00|7365.3|7363.3|7365.3|7363.3|7366.5|7364.5|7364.3|7362.3|94
1687155600000|2023-06-19 06:20:00|7364.8|7362.8|7363|7361|7365.3|7363.3|7361.8|7359.8|89
1687155900000|2023-06-19 06:25:00|7363.3|7361.3|7363|7361|7365.3|7363.3|7362.5|7360.5|41
1687156200000|2023-06-19 06:30:00|7362.8|7360.8|7359|7357|7362.8|7360.8|7359|7357|108
1687156500000|2023-06-19 06:35:00|7358.8|7356.8|7360|7358|7360.5|7358.5|7358.5|7356.5|40
1687156800000|2023-06-19 06:40:00|7359.8|7357.8|7363|7361|7363.3|7361.3|7359.5|7357.5|44
1687157100000|2023-06-19 06:45:00|7362.8|7360.8|7360|7358|7364|7362|7360|7358|78
1687157400000|2023-06-19 06:50:00|7359.8|7357.8|7363.3|7361.3|7363.3|7361.3|7359.8|7357.8|38
1687157700000|2023-06-19 06:55:00|7363.5|7361.5|7363|7361|7365.5|7363.5|7362.8|7360.8|280
1687158000000|2023-06-19 07:00:00|7362.5|7361.5|7363.3|7362.3|7367|7366|7354.5|7353.5|2271
1687158300000|2023-06-19 07:05:00|7363|7362|7358.5|7357.5|7363.5|7362.5|7352.3|7351.3|1561
1687158600000|2023-06-19 07:10:00|7358.3|7357.3|7361.3|7360.3|7362.5|7361.5|7355|7354|781
1687158900000|2023-06-19 07:15:00|7361|7360|7357|7356|7361|7360|7351.3|7350.3|535
1687159200000|2023-06-19 07:20:00|7356.8|7355.8|7352.8|7351.8|7356.8|7355.8|7351.3|7350.3|620
1687159500000|2023-06-19 07:25:00|7353|7352|7358.3|7357.3|7360.8|7359.8|7352.8|7351.8|608
1687159800000|2023-06-19 07:30:00|7357.8|7356.8|7358.8|7357.8|7359.8|7358.8|7353.8|7352.8|631
1687160100000|2023-06-19 07:35:00|7358.5|7357.5|7358.3|7357.3|7359.3|7358.3|7354.3|7353.3|318
1687160400000|2023-06-19 07:40:00|7357.7|7356.7|7350.7|7349.7|7357.7|7356.7|7350.7|7349.7|400
1687160700000|2023-06-19 07:45:00|7350.9|7349.9|7347.2|7346.2|7351.7|7350.7|7344.9|7343.9|577
1687161000000|2023-06-19 07:50:00|7347.4|7346.4|7354.2|7353.2|7355.2|7354.2|7346.7|7345.7|386
1687161300000|2023-06-19 07:55:00|7353.9|7352.9|7344.2|7343.2|7354.9|7353.9|7343.2|7342.2|359
1687161600000|2023-06-19 08:00:00|7343.9|7342.9|7344.4|7343.4|7344.7|7343.7|7341.9|7340.9|232
1687161900000|2023-06-19 08:05:00|7344.2|7343.2|7345.9|7344.9|7347.2|7346.2|7343.4|7342.4|193
1687162200000|2023-06-19 08:10:00|7346.2|7345.2|7341.7|7340.7|7347.7|7346.7|7340.7|7339.7|236
1687162500000|2023-06-19 08:15:00|7341.9|7340.9|7335.7|7334.7|7343.2|7342.2|7335.7|7334.7|292
1687162800000|2023-06-19 08:20:00|7336.2|7335.2|7335.2|7334.2|7336.2|7335.2|7330.7|7329.7|371
1687163100000|2023-06-19 08:25:00|7334.9|7333.9|7334.2|7333.2|7337.2|7336.2|7332.9|7331.9|184
1687163400000|2023-06-19 08:30:00|7333.9|7332.9|7334.7|7333.7|7336.7|7335.7|7331.2|7330.2|261
1687163700000|2023-06-19 08:35:00|7334.4|7333.4|7334.2|7333.2|7336.4|7335.4|7332.2|7331.2|141
1687164000000|2023-06-19 08:40:00|7334.4|7333.4|7342.2|7341.2|7342.9|7341.9|7333.4|7332.4|372
1687164300000|2023-06-19 08:45:00|7341.9|7340.9|7339.2|7338.2|7342.2|7341.2|7335.4|7334.4|183
1687164600000|2023-06-19 08:50:00|7338.9|7337.9|7340.7|7339.7|7342.2|7341.2|7338.2|7337.2|229
1687164900000|2023-06-19 08:55:00|7340.9|7339.9|7346.4|7345.4|7346.7|7345.7|7339.9|7338.9|201
1687165200000|2023-06-19 09:00:00|7346.2|7345.2|7346.4|7345.4|7346.4|7345.4|7344.4|7343.4|177
1687165500000|2023-06-19 09:05:00|7346.2|7345.2|7352.2|7351.2|7352.4|7351.4|7346.2|7345.2|256
1687165800000|2023-06-19 09:10:00|7351.7|7350.7|7351.9|7350.9|7352.7|7351.7|7348.4|7347.4|284
1687166100000|2023-06-19 09:15:00|7351.7|7350.7|7352.2|7351.2|7352.2|7351.2|7349.9|7348.9|168
1687166400000|2023-06-19 09:20:00|7352.7|7351.7|7355.2|7354.2|7355.7|7354.7|7349.7|7348.7|291
1687166700000|2023-06-19 09:25:00|7355.4|7354.4|7353.2|7352.2|7355.7|7354.7|7351.9|7350.9|187
1687167000000|2023-06-19 09:30:00|7352.9|7351.9|7354.2|7353.2|7355.7|7354.7|7352.2|7351.2|164
1687167300000|2023-06-19 09:35:00|7353.9|7352.9|7352.2|7351.2|7355.2|7354.2|7352.2|7351.2|149
1687167600000|2023-06-19 09:40:00|7351.9|7350.9|7352.7|7351.7|7353.2|7352.2|7349.4|7348.4|126
1687167900000|2023-06-19 09:45:00|7352.9|7351.9|7354.2|7353.2|7355.2|7354.2|7352.7|7351.7|117
1687168200000|2023-06-19 09:50:00|7354.4|7353.4|7356.7|7355.7|7357.7|7356.7|7354.2|7353.2|145
1687168500000|2023-06-19 09:55:00|7356.9|7355.9|7357.7|7356.7|7359.7|7358.7|7355.4|7354.4|168
1687168800000|2023-06-19 10:00:00|7357.9|7356.9|7356.7|7355.7|7358.4|7357.4|7355.2|7354.2|140
1687169100000|2023-06-19 10:05:00|7356.2|7355.2|7359.7|7358.7|7359.7|7358.7|7355.9|7354.9|348
1687169400000|2023-06-19 10:10:00|7359.9|7358.9|7356.4|7355.4|7361.2|7360.2|7355.2|7354.2|370
1687169700000|2023-06-19 10:15:00|7356.2|7355.2|7353.4|7352.4|7356.9|7355.9|7353.2|7352.2|137
1687170000000|2023-06-19 10:20:00|7353.2|7352.2|7352.7|7351.7|7354.2|7353.2|7351.4|7350.4|155
1687170300000|2023-06-19 10:25:00|7352.9|7351.9|7354.2|7353.2|7354.2|7353.2|7352.2|7351.2|91
1687170600000|2023-06-19 10:30:00|7353.9|7352.9|7353.4|7352.4|7354.2|7353.2|7352.7|7351.7|166
1687170900000|2023-06-19 10:35:00|7353.2|7352.2|7351.2|7350.2|7353.7|7352.7|7348.7|7347.7|255
1687171200000|2023-06-19 10:40:00|7350.9|7349.9|7346.7|7345.7|7351.9|7350.9|7346.7|7345.7|126
1687171500000|2023-06-19 10:45:00|7346.9|7345.9|7345.7|7344.7|7347.7|7346.7|7344.7|7343.7|121
1687171800000|2023-06-19 10:50:00|7345.9|7344.9|7344.4|7343.4|7346.2|7345.2|7344.2|7343.2|122
1687172100000|2023-06-19 10:55:00|7344.7|7343.7|7345.2|7344.2|7345.9|7344.9|7343.2|7342.2|94
1687172400000|2023-06-19 11:00:00|7344.9|7343.9|7345.7|7344.7|7345.7|7344.7|7342.9|7341.9|256
1687172700000|2023-06-19 11:05:00|7345.9|7344.9|7349.2|7348.2|7349.2|7348.2|7345.2|7344.2|84
1687173000000|2023-06-19 11:10:00|7349.4|7348.4|7349.2|7348.2|7350.2|7349.2|7347.9|7346.9|88
1687173300000|2023-06-19 11:15:00|7349.7|7348.7|7351.2|7350.2|7351.7|7350.7|7349.7|7348.7|71
1687173600000|2023-06-19 11:20:00|7350.9|7349.9|7351.9|7350.9|7352.7|7351.7|7349.7|7348.7|114
1687173900000|2023-06-19 11:25:00|7352.2|7351.2|7353.2|7352.2|7353.2|7352.2|7350.2|7349.2|56
1687174200000|2023-06-19 11:30:00|7352.7|7351.7|7351.7|7350.7|7353.2|7352.2|7350.9|7349.9|70
1687174500000|2023-06-19 11:35:00|7351.9|7350.9|7350.2|7349.2|7351.9|7350.9|7349.7|7348.7|56
1687174800000|2023-06-19 11:40:00|7350.7|7349.7|7347.2|7346.2|7350.7|7349.7|7347.2|7346.2|106
1687175100000|2023-06-19 11:45:00|7347.7|7346.7|7344.2|7343.2|7347.7|7346.7|7342.9|7341.9|145
1687175400000|2023-06-19 11:50:00|7343.9|7342.9|7342.9|7341.9|7344.2|7343.2|7340.7|7339.7|127
1687175700000|2023-06-19 11:55:00|7342.7|7341.7|7341.2|7340.2|7343.2|7342.2|7340.2|7339.2|155
1687176000000|2023-06-19 12:00:00|7341.4|7340.4|7341.7|7340.7|7343.2|7342.2|7340.2|7339.2|163
1687176300000|2023-06-19 12:05:00|7341.9|7340.9|7340.2|7339.2|7341.9|7340.9|7338.7|7337.7|121
1687176600000|2023-06-19 12:10:00|7339.9|7338.9|7340.2|7339.2|7341.2|7340.2|7339.7|7338.7|81
1687176900000|2023-06-19 12:15:00|7340.4|7339.4|7336.2|7335.2|7340.7|7339.7|7336.2|7335.2|174
1687177200000|2023-06-19 12:20:00|7335.7|7334.7|7338.2|7337.2|7338.7|7337.7|7334.7|7333.7|302
1687177500000|2023-06-19 12:25:00|7338.4|7337.4|7340.7|7339.7|7341.2|7340.2|7337.9|7336.9|140
1687177800000|2023-06-19 12:30:00|7340.4|7339.4|7339.9|7338.9|7341.7|7340.7|7339.2|7338.2|113
1687178100000|2023-06-19 12:35:00|7339.7|7338.7|7340.4|7339.4|7341.7|7340.7|7338.4|7337.4|63
1687178400000|2023-06-19 12:40:00|7340.2|7339.2|7338.2|7337.2|7341.2|7340.2|7337.7|7336.7|90
1687178700000|2023-06-19 12:45:00|7338.4|7337.4|7340.7|7339.7|7341.7|7340.7|7337.7|7336.7|78
1687179000000|2023-06-19 12:50:00|7340.4|7339.4|7342.4|7341.4|7342.7|7341.7|7340.2|7339.2|89
1687179300000|2023-06-19 12:55:00|7342.2|7341.2|7341.2|7340.2|7342.7|7341.7|7340.7|7339.7|90
1687179600000|2023-06-19 13:00:00|7340.9|7339.9|7338.2|7337.2|7340.9|7339.9|7337.2|7336.2|111
1687179900000|2023-06-19 13:05:00|7337.7|7336.7|7336.9|7335.9|7337.7|7336.7|7336.7|7335.7|81
1687180200000|2023-06-19 13:10:00|7337.2|7336.2|7336.2|7335.2|7337.2|7336.2|7335.7|7334.7|130
1687180500000|2023-06-19 13:15:00|7335.9|7334.9|7332.9|7331.9|7336.2|7335.2|7332.7|7331.7|139
1687180800000|2023-06-19 13:20:00|7332.7|7331.7|7332.2|7331.2|7333.9|7332.9|7331.7|7330.7|139
1687181100000|2023-06-19 13:25:00|7332.4|7331.4|7329.2|7328.2|7333.2|7332.2|7328.7|7327.7|241
1687181400000|2023-06-19 13:30:00|7329.4|7328.4|7330.7|7329.7|7330.9|7329.9|7327.2|7326.2|227
1687181700000|2023-06-19 13:35:00|7330.4|7329.4|7325.2|7324.2|7330.7|7329.7|7324.4|7323.4|252
1687182000000|2023-06-19 13:40:00|7324.9|7323.9|7324.2|7323.2|7326.7|7325.7|7324.2|7323.2|220
1687182300000|2023-06-19 13:45:00|7323.9|7322.9|7325.2|7324.2|7325.2|7324.2|7321.9|7320.9|257
1687182600000|2023-06-19 13:50:00|7325.7|7324.7|7326.4|7325.4|7328.2|7327.2|7325.2|7324.2|206
1687182900000|2023-06-19 13:55:00|7326.7|7325.7|7324.4|7323.4|7326.9|7325.9|7324.4|7323.4|180
1687183200000|2023-06-19 14:00:00|7324.2|7323.2|7321.7|7320.7|7325.7|7324.7|7321.7|7320.7|231
1687183500000|2023-06-19 14:05:00|7322.2|7321.2|7321.2|7320.2|7323.7|7322.7|7320.7|7319.7|267
1687183800000|2023-06-19 14:10:00|7320.9|7319.9|7313.7|7312.7|7321.2|7320.2|7313.2|7312.2|396
1687184100000|2023-06-19 14:15:00|7314.2|7313.2|7317.7|7316.7|7319.2|7318.2|7313.9|7312.9|412
1687184400000|2023-06-19 14:20:00|7317.4|7316.4|7317.7|7316.7|7318.2|7317.2|7315.9|7314.9|242
1687184700000|2023-06-19 14:25:00|7317.9|7316.9|7320.2|7319.2|7320.2|7319.2|7317.2|7316.2|179
1687185000000|2023-06-19 14:30:00|7319.9|7318.9|7316.2|7315.2|7319.9|7318.9|7315.2|7314.2|271
1687185300000|2023-06-19 14:35:00|7315.7|7314.7|7310.7|7309.7|7316.2|7315.2|7309.7|7308.7|641
1687185600000|2023-06-19 14:40:00|7311.2|7310.2|7312.2|7311.2|7312.2|7311.2|7309.7|7308.7|420
1687185900000|2023-06-19 14:45:00|7311.9|7310.9|7309.2|7308.2|7312.7|7311.7|7307.7|7306.7|482
1687186200000|2023-06-19 14:50:00|7309.7|7308.7|7307.2|7306.2|7311.2|7310.2|7307.2|7306.2|441
1687186500000|2023-06-19 14:55:00|7306.9|7305.9|7306.7|7305.7|7307.7|7306.7|7304.7|7303.7|492
1687186800000|2023-06-19 15:00:00|7306.9|7305.9|7306.4|7305.4|7307.2|7306.2|7305.7|7304.7|302
1687187100000|2023-06-19 15:05:00|7306.2|7305.2|7302.9|7301.9|7306.7|7305.7|7301.9|7300.9|455
1687187400000|2023-06-19 15:10:00|7302.7|7301.7|7306.4|7305.4|7308.2|7307.2|7302.7|7301.7|414
1687187700000|2023-06-19 15:15:00|7306.2|7305.2|7307.7|7306.7|7308.2|7307.2|7305.7|7304.7|344
1687188000000|2023-06-19 15:20:00|7307.9|7306.9|7309.7|7308.7|7309.7|7308.7|7307.2|7306.2|345
1687188300000|2023-06-19 15:25:00|7309.4|7308.4|7306.2|7305.2|7309.4|7308.4|7305.2|7304.2|761
1687188600000|2023-06-19 15:30:00|7306.7|7304.7|7313.9|7311.9|7315.2|7313.2|7306.2|7304.2|3312
1687188900000|2023-06-19 15:35:00|7313.7|7311.7|7309.7|7307.7|7315.7|7313.7|7309.7|7307.7|1026
1687189200000|2023-06-19 15:40:00|7309.9|7307.9|7310.7|7308.7|7311.2|7309.2|7308.7|7306.7|300
1687189500000|2023-06-19 15:45:00|7310.2|7308.2|7311.7|7309.7|7312.7|7310.7|7309.7|7307.7|190
1687189800000|2023-06-19 15:50:00|7311.4|7309.4|7309.9|7307.9|7311.7|7309.7|7309.9|7307.9|98
1687190100000|2023-06-19 15:55:00|7310.2|7308.2|7313.7|7311.7|7314.2|7312.2|7309.9|7307.9|129
1687190400000|2023-06-19 16:00:00|7312.7|7310.7|7312.2|7310.2|7312.9|7310.9|7310.7|7308.7|125
1687190700000|2023-06-19 16:05:00|7311.9|7309.9|7311.7|7309.7|7312.2|7310.2|7310.7|7308.7|42
1687191000000|2023-06-19 16:10:00|7311.9|7309.9|7313.2|7311.2|7313.2|7311.2|7310.7|7308.7|154
1687191300000|2023-06-19 16:15:00|7312.4|7310.4|7313.7|7311.7|7313.9|7311.9|7312.2|7310.2|85
1687191600000|2023-06-19 16:20:00|7313.9|7311.9|7316.2|7314.2|7316.2|7314.2|7313.7|7311.7|85
1687191900000|2023-06-19 16:25:00|7316.4|7314.4|7315.4|7313.4|7317.7|7315.7|7314.7|7312.7|293
1687192200000|2023-06-19 16:30:00|7315.7|7313.7|7311.9|7309.9|7316.2|7314.2|7311.9|7309.9|190
1687192500000|2023-06-19 16:35:00|7312.2|7310.2|7313.7|7311.7|7315.7|7313.7|7311.2|7309.2|216
1687192800000|2023-06-19 16:40:00|7314.2|7312.2|7314.7|7312.7|7314.7|7312.7|7313.2|7311.2|69
1687193100000|2023-06-19 16:45:00|7315.4|7313.4|7314.9|7312.9|7315.4|7313.4|7314.2|7312.2|58
1687193400000|2023-06-19 16:50:00|7315.2|7313.2|7314.4|7312.4|7316.2|7314.2|7314.2|7312.2|89
1687193700000|2023-06-19 16:55:00|7314.2|7312.2|7314.2|7312.2|7315.2|7313.2|7313.2|7311.2|35
1687194000000|2023-06-19 17:00:00|7313.9|7311.9|7314.4|7312.4|7314.7|7312.7|7313.2|7311.2|41
1687194300000|2023-06-19 17:05:00|7314.2|7312.2|7314.4|7312.4|7314.4|7312.4|7314.2|7312.2|0
1687194600000|2023-06-19 17:10:00|7314.2|7312.2|7313.9|7311.9|7314.4|7312.4|7313.7|7311.7|8
1687194900000|2023-06-19 17:15:00|7314.2|7312.2|7314.2|7312.2|7314.7|7312.7|7313.7|7311.7|14
1687195200000|2023-06-19 17:20:00|7313.9|7311.9|7314.2|7312.2|7314.2|7312.2|7313.9|7311.9|1
1687195500000|2023-06-19 17:25:00|7314.4|7312.4|7314.7|7312.7|7314.9|7312.9|7314.4|7312.4|3
1687195800000|2023-06-19 17:30:00|7314.9|7312.9|7314.2|7312.2|7314.9|7312.9|7314.2|7312.2|8
1687196100000|2023-06-19 17:35:00|7314.9|7312.9|7313.9|7311.9|7314.9|7312.9|7313.9|7311.9|12
1687196400000|2023-06-19 17:40:00|7313.7|7311.7|7314.7|7312.7|7314.7|7312.7|7313.7|7311.7|3
1687197000000|2023-06-19 17:50:00|7315.2|7313.2|7315.7|7313.7|7315.7|7313.7|7315.2|7313.2|8
1687197300000|2023-06-19 17:55:00|7315.9|7313.9|7316.7|7314.7|7316.7|7314.7|7315.9|7313.9|1
1687197600000|2023-06-19 18:00:00|7316.9|7314.9|7315.9|7313.9|7316.9|7314.9|7315.9|7313.9|13
1687197900000|2023-06-19 18:05:00|7315.7|7313.7|7315.7|7313.7|7315.9|7313.9|7315.7|7313.7|5
1687198200000|2023-06-19 18:10:00|7315.9|7313.9|7316.7|7314.7|7317.2|7315.2|7315.9|7313.9|9
1687198500000|2023-06-19 18:15:00|7316.9|7314.9|7317.7|7315.7|7318.7|7316.7|7316.4|7314.4|44
1687198800000|2023-06-19 18:20:00|7317.9|7315.9|7315.4|7313.4|7317.9|7315.9|7314.7|7312.7|18
1687199100000|2023-06-19 18:25:00|7315.7|7313.7|7315.9|7313.9|7315.9|7313.9|7315.7|7313.7|2
1687199400000|2023-06-19 18:30:00|7316.2|7314.2|7316.2|7314.2|7316.2|7314.2|7315.9|7313.9|2
1687199700000|2023-06-19 18:35:00|7316.4|7314.4|7316.7|7314.7|7316.7|7314.7|7316.4|7314.4|9
1687200000000|2023-06-19 18:40:00|7316.9|7314.9|7315.9|7313.9|7317.2|7315.2|7315.9|7313.9|8
1687200300000|2023-06-19 18:45:00|7316.2|7314.2|7315.9|7313.9|7316.7|7314.7|7315.9|7313.9|1
1687200600000|2023-06-19 18:50:00|7315.7|7313.7|7315.4|7313.4|7315.7|7313.7|7315.4|7313.4|3
1687200900000|2023-06-19 18:55:00|7315.9|7313.9|7314.7|7312.7|7315.9|7313.9|7314.7|7312.7|5
1687201200000|2023-06-19 19:00:00|7314.2|7312.2|7313.9|7311.9|7314.2|7312.2|7313.9|7311.9|12
1687201500000|2023-06-19 19:05:00|7314.2|7312.2|7314.9|7312.9|7314.9|7312.9|7313.9|7311.9|14
1687201800000|2023-06-19 19:10:00|7315.2|7313.2|7315.2|7313.2|7315.2|7313.2|7315.2|7313.2|2
1687202100000|2023-06-19 19:15:00|7315.4|7313.4|7315.7|7313.7|7315.9|7313.9|7315.4|7313.4|6
1687202400000|2023-06-19 19:20:00|7315.9|7313.9|7315.9|7313.9|7315.9|7313.9|7315.9|7313.9|1
1687202700000|2023-06-19 19:25:00|||||||||1
1687203000000|2023-06-19 19:30:00|7315.7|7313.7|7314.9|7312.9|7315.7|7313.7|7314.9|7312.9|2
1687203300000|2023-06-19 19:35:00|7314.7|7312.7|7314.9|7312.9|7314.9|7312.9|7314.4|7312.4|1
1687203600000|2023-06-19 19:40:00|7315.2|7313.2|7314.9|7312.9|7315.4|7313.4|7314.9|7312.9|9
1687203900000|2023-06-19 19:45:00|7315.2|7313.2|7314.9|7312.9|7315.4|7313.4|7314.9|7312.9|6
1687204200000|2023-06-19 19:50:00|7315.2|7313.2|7316.7|7314.7|7316.7|7314.7|7314.9|7312.9|28
1687204500000|2023-06-19 19:55:00|7316.4|7314.4|7316.4|7314.4|7316.7|7314.7|7316.2|7314.2|24
1687204800000|2023-06-19 20:00:00|7317.2|7313.2|7317.2|7313.2|7317.2|7313.2|7317.1|7313.1|0
1687205400000|2023-06-19 20:10:00|7317.3|7313.3|7318.9|7314.9|7318.9|7314.9|7317.3|7313.3|0
1687206000000|2023-06-19 20:20:00|7318.8|7314.8|7318.8|7314.8|7318.8|7314.8|7315.5|7311.5|0
1687208100000|2023-06-19 20:55:00|7318.7|7314.7|7317.4|7313.4|7318.7|7314.7|7317.4|7313.4|0
1687212000000|2023-06-19 22:00:00|7318.4|7314.4|7318.6|7314.6|7321.5|7317.5|7317.3|7313.3|0
1687212300000|2023-06-19 22:05:00|7318.8|7314.8|7315|7311|7318.8|7314.8|7314.4|7310.4|0
1687212600000|2023-06-19 22:10:00|7315.2|7311.2|7314.3|7310.3|7315.7|7311.7|7314.3|7310.3|0
1687212900000|2023-06-19 22:15:00|7314.8|7310.8|7315.3|7311.3|7315.3|7311.3|7314|7310|0
1687213200000|2023-06-19 22:20:00|7314.9|7310.9|7313.9|7309.9|7314.9|7310.9|7312.9|7308.9|0
1687213500000|2023-06-19 22:25:00|7313.8|7309.8|7312.6|7308.6|7313.9|7309.9|7312.3|7308.3|0
1687213800000|2023-06-19 22:30:00|7312.7|7308.7|7313.9|7309.9|7313.9|7309.9|7312.7|7308.7|0
1687214100000|2023-06-19 22:35:00|7314.3|7310.3|7313|7309|7314.3|7310.3|7313|7309|0
1687214400000|2023-06-19 22:40:00|7312.8|7308.8|7313.1|7309.1|7313.1|7309.1|7312.7|7308.7|0
1687214700000|2023-06-19 22:45:00|7312.7|7308.7|7312.8|7308.8|7312.8|7308.8|7311.9|7307.9|0
1687215000000|2023-06-19 22:50:00|7312.9|7308.9|7312.8|7308.8|7313.1|7309.1|7312.8|7308.8|0
1687215300000|2023-06-19 22:55:00|7312.7|7308.7|7312.8|7308.8|7312.8|7308.8|7311.9|7307.9|0
1687215600000|2023-06-19 23:00:00|7312.9|7308.9|7313.1|7309.1|7313.9|7309.9|7312.8|7308.8|0
1687215900000|2023-06-19 23:05:00|7312.9|7308.9|7313|7309|7313.2|7309.2|7312.7|7308.7|0
1687216200000|2023-06-19 23:10:00|7312.9|7308.9|7311.4|7307.4|7312.9|7308.9|7310.5|7306.5|0
1687216500000|2023-06-19 23:15:00|7310.9|7307.9|7312.2|7309.2|7312.2|7309.2|7310.5|7307.5|0
1687216800000|2023-06-19 23:20:00|7312|7309|7313.4|7310.4|7313.4|7310.4|7311.7|7308.7|0
1687217100000|2023-06-19 23:25:00|7313.2|7310.2|7310.9|7307.9|7313.4|7310.4|7310.9|7307.9|0
1687217400000|2023-06-19 23:30:00|7310.5|7307.5|7313.5|7310.5|7313.9|7310.9|7310.5|7307.5|0
1687217700000|2023-06-19 23:35:00|7313.6|7310.6|7314.2|7311.2|7315.5|7312.5|7313.5|7310.5|0
1687218000000|2023-06-19 23:40:00|7313.9|7310.9|7313|7310|7314|7311|7313|7310|0
1687218300000|2023-06-19 23:45:00|7312.2|7309.2|7311.7|7308.7|7312.4|7309.4|7311.4|7308.4|0
1687218600000|2023-06-19 23:50:00|7312|7309|7313.2|7310.2|7313.9|7310.9|7311.7|7308.7|0
1687218900000|2023-06-19 23:55:00|7313.4|7310.4|7313.1|7310.1|7313.7|7310.7|7312.2|7309.2|0
1687219200000|2023-06-20 00:00:00|7313|7310|7318.5|7315.5|7318.5|7315.5|7312.7|7309.7|0
1687219500000|2023-06-20 00:05:00|7318.4|7315.4|7318|7315|7318.5|7315.5|7317.1|7314.1|0
1687219800000|2023-06-20 00:10:00|7318.5|7315.5|7315|7312|7318.5|7315.5|7314.2|7311.2|0
1687220100000|2023-06-20 00:15:00|7314.5|7311.5|7314|7311|7314.5|7311.5|7310.6|7307.6|0
1687220400000|2023-06-20 00:20:00|7313.2|7310.2|7314|7311|7314|7311|7312.3|7309.3|0
1687220700000|2023-06-20 00:25:00|7313.2|7310.2|7314|7311|7314|7311|7312.3|7309.3|0
1687221300000|2023-06-20 00:35:00|7312.4|7309.4|7314|7311|7314|7311|7312.4|7309.4|0
1687222500000|2023-06-20 00:55:00|7312.4|7309.4|7312.4|7309.4|7312.4|7309.4|7312.4|7309.4|0
1687223100000|2023-06-20 01:05:00|7314|7311|7312.4|7309.4|7314|7311|7312.4|7309.4|0
1687223700000|2023-06-20 01:15:00|7312.3|7309.3|7312.4|7309.4|7312.4|7309.4|7312.3|7309.3|0
1687224000000|2023-06-20 01:20:00|7314|7311|7314|7311|7314|7311|7314|7311|0
1687224300000|2023-06-20 01:25:00|7314.1|7311.1|7314.1|7311.1|7314.1|7311.1|7314.1|7311.1|0
1687224600000|2023-06-20 01:30:00|7314|7311|7314.1|7311.1|7314.1|7311.1|7314|7311|0
1687224900000|2023-06-20 01:35:00|7312.5|7309.5|7312.4|7309.4|7312.5|7309.5|7312.4|7309.4|0
1687225200000|2023-06-20 01:40:00|7310.8|7307.8|7307.5|7304.5|7310.8|7307.8|7307.5|7304.5|0
1687225500000|2023-06-20 01:45:00|7307.4|7304.4|7305.9|7302.9|7307.4|7304.4|7305.8|7302.8|0
1687225800000|2023-06-20 01:50:00|7305.8|7302.8|7304.2|7301.2|7305.9|7302.9|7304.2|7301.2|0
1687226100000|2023-06-20 01:55:00|7304.3|7301.3|7304.1|7301.1|7304.3|7301.3|7302.5|7299.5|0
1687226700000|2023-06-20 02:05:00|7305.7|7302.7|7304.1|7301.1|7305.7|7302.7|7304|7301|0
1687227000000|2023-06-20 02:10:00|7304|7301|7305.7|7302.7|7305.7|7302.7|7304|7301|0
1687227300000|2023-06-20 02:15:00|7304.9|7301.9|7304.1|7301.1|7305.7|7302.7|7304|7301|0
1687227600000|2023-06-20 02:20:00|7304|7301|7304.1|7301.1|7304.1|7301.1|7304|7301|0
1687227900000|2023-06-20 02:25:00|7304|7301|7304|7301|7304.1|7301.1|7304|7301|0
1687228200000|2023-06-20 02:30:00|7302.3|7299.3|7303.8|7300.8|7304|7301|7302.3|7299.3|0
1687228500000|2023-06-20 02:35:00|7303.9|7300.9|7304|7301|7304|7301|7303.8|7300.8|0
1687228800000|2023-06-20 02:40:00|7305.7|7302.7|7304.1|7301.1|7305.7|7302.7|7304.1|7301.1|0
1687229100000|2023-06-20 02:45:00|7304.9|7301.9|7305.7|7302.7|7305.7|7302.7|7304|7301|0
1687230000000|2023-06-20 03:00:00|7305.8|7302.8|7307.5|7304.5|7307.5|7304.5|7305.8|7302.8|0
1687230300000|2023-06-20 03:05:00|7309.1|7306.1|7309.2|7306.2|7309.2|7306.2|7309.1|7306.1|0
1687230600000|2023-06-20 03:10:00|7307.5|7304.5|7307.5|7304.5|7307.5|7304.5|7307.5|7304.5|0
1687230900000|2023-06-20 03:15:00|7307.6|7304.6|7307.6|7304.6|7309.2|7306.2|7307.5|7304.5|0
1687231200000|2023-06-20 03:20:00|7308.4|7305.4|7307.5|7304.5|7309.2|7306.2|7307.5|7304.5|0
1687231500000|2023-06-20 03:25:00|7307.4|7304.4|7305.8|7302.8|7307.4|7304.4|7305.8|7302.8|0
1687231800000|2023-06-20 03:30:00|7307.4|7304.4|7307.5|7304.5|7307.5|7304.5|7307.4|7304.4|0
1687232700000|2023-06-20 03:45:00|7309.2|7306.2|7309.2|7306.2|7309.2|7306.2|7309.2|7306.2|0
1687233000000|2023-06-20 03:50:00|7309.1|7306.1|7305.9|7302.9|7309.2|7306.2|7305.9|7302.9|0
1687233300000|2023-06-20 03:55:00|7307.5|7304.5|7307.5|7304.5|7307.5|7304.5|7305.9|7302.9|0
1687233900000|2023-06-20 04:05:00|7309.1|7306.1|7309.2|7306.2|7309.2|7306.2|7309.1|7306.1|0
1687234200000|2023-06-20 04:10:00|7309.1|7306.1|7307.5|7304.5|7309.2|7306.2|7307.5|7304.5|0
1687234500000|2023-06-20 04:15:00|7305.9|7302.9|7305.8|7302.8|7307.4|7304.4|7305.8|7302.8|0
1687234800000|2023-06-20 04:20:00|7307.4|7304.4|7307.5|7304.5|7307.5|7304.5|7306.6|7303.6|0
1687235100000|2023-06-20 04:25:00|7307.4|7304.4|7307.5|7304.5|7307.5|7304.5|7307.4|7304.4|0
1687235400000|2023-06-20 04:30:00|7309.1|7306.1|7309.1|7306.1|7309.1|7306.1|7309.1|7306.1|0
1687235700000|2023-06-20 04:35:00|7307.5|7304.5|7307.5|7304.5|7307.5|7304.5|7307.5|7304.5|0
1687236300000|2023-06-20 04:45:00|7305.9|7302.9|7307.5|7304.5|7307.5|7304.5|7305.9|7302.9|0
1687236600000|2023-06-20 04:50:00|7307.6|7304.6|7307.8|7304.8|7307.8|7304.8|7307.6|7304.6|0
1687236900000|2023-06-20 04:55:00|7309.4|7306.4|7306.1|7303.1|7309.4|7306.4|7306|7303|0
1687237200000|2023-06-20 05:00:00|7306|7303|7307.7|7304.7|7307.8|7304.8|7306|7303|0
1687237500000|2023-06-20 05:05:00|7306.1|7303.1|7306.1|7303.1|7307.8|7304.8|7306.1|7303.1|0
1687237800000|2023-06-20 05:10:00|7305.3|7302.3|7302.7|7299.7|7306.1|7303.1|7302.7|7299.7|0
1687238100000|2023-06-20 05:15:00|7302.6|7299.6|7301|7298|7302.6|7299.6|7301|7298|0
1687238400000|2023-06-20 05:20:00|7300.9|7297.9|7292.7|7289.7|7301|7298|7292.7|7289.7|0
1687238700000|2023-06-20 05:25:00|7294.3|7291.3|7296.1|7293.1|7296.2|7293.2|7292.7|7289.7|0
1687239000000|2023-06-20 05:30:00|7297.7|7294.7|7298.2|7295.2|7298.2|7295.2|7296.1|7293.1|0
1687239300000|2023-06-20 05:35:00|7296.5|7293.5|7297.3|7294.3|7298.2|7295.2|7296.5|7293.5|0
1687239600000|2023-06-20 05:40:00|7298.1|7295.1|7300.7|7297.7|7302.5|7299.5|7296.5|7293.5|0
1687239900000|2023-06-20 05:45:00|7300.8|7297.8|7300.8|7297.8|7302.4|7299.4|7300.8|7297.8|0
1687240200000|2023-06-20 05:50:00|7299.2|7296.2|7295.9|7292.9|7299.2|7296.2|7294.3|7291.3|0
1687240500000|2023-06-20 05:55:00|7296.7|7293.7|7301.8|7298.8|7301.8|7298.8|7294.3|7291.3|0
1687240800000|2023-06-20 06:00:00|7302.3|7298.3|7295.7|7293.7|7302.3|7300.2|7294.2|7292.2|454
1687241100000|2023-06-20 06:05:00|7295.4|7293.4|7294.2|7292.2|7298.9|7296.9|7293.9|7291.9|202
1687241400000|2023-06-20 06:10:00|7294.7|7292.7|7291.2|7289.2|7294.7|7292.7|7291.2|7289.2|194
1687241700000|2023-06-20 06:15:00|7290.9|7288.9|7295.7|7293.7|7299.4|7297.4|7290.9|7288.9|187
1687242000000|2023-06-20 06:20:00|7295.9|7293.9|7296.7|7294.7|7299.4|7297.4|7295.4|7293.4|231
1687242300000|2023-06-20 06:25:00|7296.9|7294.9|7299.4|7297.4|7299.7|7297.7|7295.7|7293.7|130
1687242600000|2023-06-20 06:30:00|7299.7|7297.7|7295.7|7293.7|7299.7|7297.7|7295.2|7293.2|116
1687242900000|2023-06-20 06:35:00|7295.9|7293.9|7296.9|7294.9|7297.2|7295.2|7293.9|7291.9|61
1687243200000|2023-06-20 06:40:00|7297.2|7295.2|7296.7|7294.7|7297.7|7295.7|7295.9|7293.9|45
1687243500000|2023-06-20 06:45:00|7296.9|7294.9|7300.2|7298.2|7300.7|7298.7|7295.9|7293.9|112
1687243800000|2023-06-20 06:50:00|7300.4|7298.4|7298.9|7296.9|7301.2|7299.2|7298.7|7296.7|87
1687244100000|2023-06-20 06:55:00|7298.7|7296.7|7296.4|7294.4|7298.7|7296.7|7292.7|7290.7|140
1687244400000|2023-06-20 07:00:00|7295.9|7294.9|7299.2|7298.2|7304.2|7303.2|7290.4|7289.4|1791
1687244700000|2023-06-20 07:05:00|7298.9|7297.9|7297.9|7296.9|7302.2|7301.2|7294.9|7293.9|624
1687245000000|2023-06-20 07:10:00|7297.7|7296.7|7297.2|7296.2|7297.7|7296.7|7290.9|7289.9|597
1687245300000|2023-06-20 07:15:00|7296.9|7295.9|7297.4|7296.4|7299.2|7298.2|7292.9|7291.9|489
1687245600000|2023-06-20 07:20:00|7297.2|7296.2|7307.4|7306.4|7310.2|7309.2|7297.2|7296.2|657
1687245900000|2023-06-20 07:25:00|7307.7|7306.7|7313.7|7312.7|7314.9|7313.9|7302.9|7301.9|642
1687246200000|2023-06-20 07:30:00|7313.4|7312.4|7318.7|7317.7|7319.2|7318.2|7312.7|7311.7|531
1687246500000|2023-06-20 07:35:00|7318.9|7317.9|7315.4|7314.4|7320.7|7319.7|7315.2|7314.2|399
1687246800000|2023-06-20 07:40:00|7315.5|7314.5|7315|7314|7318|7317|7310.5|7309.5|256
1687247100000|2023-06-20 07:45:00|7314.8|7313.8|7317.5|7316.5|7318.3|7317.3|7313.8|7312.8|123
1687247400000|2023-06-20 07:50:00|7317.3|7316.3|7317.3|7316.3|7320.3|7319.3|7316.3|7315.3|190
1687247700000|2023-06-20 07:55:00|7317.5|7316.5|7321.3|7320.3|7322.3|7321.3|7314|7313|214
1687248000000|2023-06-20 08:00:00|7321.8|7320.8|7315.3|7314.3|7323|7322|7314|7313|285
1687248300000|2023-06-20 08:05:00|7315|7314|7317.3|7316.3|7320.3|7319.3|7314|7313|309
1687248600000|2023-06-20 08:10:00|7317|7316|7315.8|7314.8|7317.8|7316.8|7313|7312|244
1687248900000|2023-06-20 08:15:00|7315.5|7314.5|7314.3|7313.3|7315.8|7314.8|7312|7311|176
1687249200000|2023-06-20 08:20:00|7314|7313|7312.3|7311.3|7314.3|7313.3|7309.3|7308.3|225
1687249500000|2023-06-20 08:25:00|7311.8|7310.8|7301.8|7300.8|7311.8|7310.8|7301|7300|348
1687249800000|2023-06-20 08:30:00|7301.5|7300.5|7292.5|7291.5|7303.5|7302.5|7292.3|7291.3|357
1687250100000|2023-06-20 08:35:00|7292.3|7291.3|7294.3|7293.3|7294.5|7293.5|7290.3|7289.3|326
1687250400000|2023-06-20 08:40:00|7294.5|7293.5|7297.3|7296.3|7299.3|7298.3|7293.3|7292.3|272
1687250700000|2023-06-20 08:45:00|7297|7296|7290.5|7289.5|7297.5|7296.5|7290.3|7289.3|296
1687251000000|2023-06-20 08:50:00|7290.3|7289.3|7284|7283|7290.8|7289.8|7283|7282|234
1687251300000|2023-06-20 08:55:00|7284.3|7283.3|7285.3|7284.3|7285.8|7284.8|7282.8|7281.8|240
1687251600000|2023-06-20 09:00:00|7285|7284|7285.5|7284.5|7287.5|7286.5|7283.8|7282.8|293
1687251900000|2023-06-20 09:05:00|7285.8|7284.8|7285.3|7284.3|7288|7287|7282.8|7281.8|282
1687252200000|2023-06-20 09:10:00|7285|7284|7289.5|7288.5|7289.8|7288.8|7284.8|7283.8|291
1687252500000|2023-06-20 09:15:00|7289.3|7288.3|7288.3|7287.3|7293.3|7292.3|7284.5|7283.5|345
1687252800000|2023-06-20 09:20:00|7288|7287|7284.8|7283.8|7289.5|7288.5|7283.3|7282.3|301
1687253100000|2023-06-20 09:25:00|7284.5|7283.5|7283.3|7282.3|7288.3|7287.3|7281.8|7280.8|309
1687253400000|2023-06-20 09:30:00|7283|7282|7281.5|7280.5|7284|7283|7280.3|7279.3|272
1687253700000|2023-06-20 09:35:00|7281.3|7280.3|7284.5|7283.5|7284.8|7283.8|7280.8|7279.8|134
1687254000000|2023-06-20 09:40:00|7284.3|7283.3|7286.8|7285.8|7289.5|7288.5|7283.3|7282.3|222
1687254300000|2023-06-20 09:45:00|7286.5|7285.5|7290.3|7289.3|7291|7290|7286.3|7285.3|89
1687254600000|2023-06-20 09:50:00|7290|7289|7295.3|7294.3|7295.8|7294.8|7288.5|7287.5|160
1687254900000|2023-06-20 09:55:00|7295|7294|7287.8|7286.8|7297.8|7296.8|7287.8|7286.8|263
1687255200000|2023-06-20 10:00:00|7287.3|7286.3|7289.8|7288.8|7289.8|7288.8|7286.3|7285.3|91
1687255500000|2023-06-20 10:05:00|7289.5|7288.5|7292|7291|7293.3|7292.3|7289.3|7288.3|119
1687255800000|2023-06-20 10:10:00|7292.3|7291.3|7292|7291|7293.8|7292.8|7291|7290|101
1687256100000|2023-06-20 10:15:00|7292.3|7291.3|7291.3|7290.3|7293.3|7292.3|7288.8|7287.8|134
1687256400000|2023-06-20 10:20:00|7291|7290|7290.8|7289.8|7291.3|7290.3|7288.8|7287.8|205
1687256700000|2023-06-20 10:25:00|7291.3|7290.3|7290|7289|7291.3|7290.3|7288.8|7287.8|151
1687257000000|2023-06-20 10:30:00|7290.3|7289.3|7294|7293|7295.3|7294.3|7289.8|7288.8|154
1687257300000|2023-06-20 10:35:00|7293.8|7292.8|7290.8|7289.8|7294.3|7293.3|7287.8|7286.8|110
1687257600000|2023-06-20 10:40:00|7291|7290|7292.5|7291.5|7293.8|7292.8|7291|7290|176
1687257900000|2023-06-20 10:45:00|7292.3|7291.3|7294.3|7293.3|7294.5|7293.5|7291.8|7290.8|96
1687258200000|2023-06-20 10:50:00|7294|7293|7295.3|7294.3|7296.3|7295.3|7294|7293|159
1687258500000|2023-06-20 10:55:00|7295.5|7294.5|7299.3|7298.3|7299.3|7298.3|7294|7293|161
1687258800000|2023-06-20 11:00:00|7299.8|7298.8|7300|7299|7300.3|7299.3|7296.5|7295.5|205
1687259100000|2023-06-20 11:05:00|7299.8|7298.8|7301.8|7300.8|7302.5|7301.5|7299.3|7298.3|208
1687259400000|2023-06-20 11:10:00|7301.5|7300.5|7298.5|7297.5|7301.8|7300.8|7298.3|7297.3|150
1687259700000|2023-06-20 11:15:00|7298.8|7297.8|7298.3|7297.3|7300.3|7299.3|7297.8|7296.8|133
1687260000000|2023-06-20 11:20:00|7298.5|7297.5|7299|7298|7300|7299|7298.3|7297.3|105
1687260300000|2023-06-20 11:25:00|7298.8|7297.8|7299.8|7298.8|7299.8|7298.8|7297|7296|156
1687260600000|2023-06-20 11:30:00|7299.3|7298.3|7300.3|7299.3|7301.3|7300.3|7298.8|7297.8|209
1687260900000|2023-06-20 11:35:00|7300|7299|7304|7303|7304.3|7303.3|7298.8|7297.8|134
1687261200000|2023-06-20 11:40:00|7304.3|7303.3|7306.1|7305.1|7306.6|7305.6|7303.3|7302.3|155
1687261500000|2023-06-20 11:45:00|7306.6|7305.6|7303.6|7302.6|7306.8|7305.8|7302.8|7301.8|191
1687261800000|2023-06-20 11:50:00|7303.1|7302.1|7305.3|7304.3|7306.8|7305.8|7302.1|7301.1|145
1687262100000|2023-06-20 11:55:00|7305.6|7304.6|7303.6|7302.6|7305.6|7304.6|7302.6|7301.6|104
1687262400000|2023-06-20 12:00:00|7304.1|7303.1|7306.1|7305.1|7306.6|7305.6|7304.1|7303.1|2119
1687262700000|2023-06-20 12:05:00|7305.8|7304.8|7308.6|7307.6|7308.6|7307.6|7305.1|7304.1|200
1687263000000|2023-06-20 12:10:00|7308.3|7307.3|7306.3|7305.3|7309.1|7308.1|7306.1|7305.1|113
1687263300000|2023-06-20 12:15:00|7306.6|7305.6|7306.1|7305.1|7308.1|7307.1|7306.1|7305.1|139
1687263600000|2023-06-20 12:20:00|7306.3|7305.3|7312.6|7311.6|7314.6|7313.6|7306.1|7305.1|609
1687263900000|2023-06-20 12:25:00|7312.3|7311.3|7315.1|7314.1|7315.1|7314.1|7312.1|7311.1|225
1687264200000|2023-06-20 12:30:00|7314.6|7313.6|7315.1|7314.1|7319.1|7318.1|7314.3|7313.3|360
1687264500000|2023-06-20 12:35:00|7315.3|7314.3|7314.3|7313.3|7315.6|7314.6|7311.6|7310.6|266
1687264800000|2023-06-20 12:40:00|7314.1|7313.1|7316.6|7315.6|7316.8|7315.8|7313.6|7312.6|107
1687265100000|2023-06-20 12:45:00|7316.3|7315.3|7318.8|7317.8|7319.1|7318.1|7315.1|7314.1|136
1687265400000|2023-06-20 12:50:00|7318.6|7317.6|7321.6|7320.6|7322.6|7321.6|7318.3|7317.3|906
1687265700000|2023-06-20 12:55:00|7321.8|7320.8|7318.6|7317.6|7322.1|7321.1|7317.1|7316.1|221
1687266000000|2023-06-20 13:00:00|7318.3|7317.3|7319.1|7318.1|7320.1|7319.1|7315.6|7314.6|205
1687266300000|2023-06-20 13:05:00|7319.3|7318.3|7320.6|7319.6|7321.1|7320.1|7318.6|7317.6|127
1687266600000|2023-06-20 13:10:00|7320.3|7319.3|7320.6|7319.6|7322.6|7321.6|7320.1|7319.1|234
1687266900000|2023-06-20 13:15:00|7321.1|7320.1|7322.8|7321.8|7323.1|7322.1|7320.6|7319.6|206
1687267200000|2023-06-20 13:20:00|7322.6|7321.6|7316.1|7315.1|7322.8|7321.8|7316.1|7315.1|311
1687267500000|2023-06-20 13:25:00|7315.8|7314.8|7312.6|7311.6|7318.6|7317.6|7312.1|7311.1|290
1687267800000|2023-06-20 13:30:00|7312.3|7311.3|7316.1|7315.1|7317.1|7316.1|7309.8|7308.8|580
1687268100000|2023-06-20 13:35:00|7316.3|7315.3|7316.6|7315.6|7318.8|7317.8|7313.8|7312.8|511
1687268400000|2023-06-20 13:40:00|7316.8|7315.8|7314.6|7313.6|7318.1|7317.1|7310.6|7309.6|604
1687268700000|2023-06-20 13:45:00|7314.1|7313.1|7315.1|7314.1|7315.6|7314.6|7310.3|7309.3|305
1687269000000|2023-06-20 13:50:00|7315.3|7314.3|7313.1|7312.1|7316.3|7315.3|7312.3|7311.3|283
1687269300000|2023-06-20 13:55:00|7312.8|7311.8|7314.6|7313.6|7316.6|7315.6|7311.6|7310.6|379
1687269600000|2023-06-20 14:00:00|7314.3|7313.3|7312.6|7311.6|7314.6|7313.6|7312.1|7311.1|328
1687269900000|2023-06-20 14:05:00|7312.8|7311.8|7314.1|7313.1|7316.1|7315.1|7312.1|7311.1|331
1687270200000|2023-06-20 14:10:00|7314.5|7313.5|7311.2|7310.2|7317.5|7316.5|7310.5|7309.5|450
1687270500000|2023-06-20 14:15:00|7311|7310|7300.5|7299.5|7311.5|7310.5|7300|7299|571
1687270800000|2023-06-20 14:20:00|7300.2|7299.2|7296.5|7295.5|7300.5|7299.5|7296|7295|649
1687271100000|2023-06-20 14:25:00|7296|7295|7295|7294|7297.5|7296.5|7292|7291|511
1687271400000|2023-06-20 14:30:00|7294.7|7293.7|7298.5|7297.5|7299.5|7298.5|7294|7293|446
1687271700000|2023-06-20 14:35:00|7298.2|7297.2|7296.2|7295.2|7298.5|7297.5|7293.2|7292.2|476
1687272000000|2023-06-20 14:40:00|7296|7295|7301|7300|7303.5|7302.5|7296|7295|409
1687272300000|2023-06-20 14:45:00|7301.2|7300.2|7300|7299|7302.2|7301.2|7297.5|7296.5|271
1687272600000|2023-06-20 14:50:00|7299.7|7298.7|7296|7295|7299.7|7298.7|7295|7294|325
1687272900000|2023-06-20 14:55:00|7295.7|7294.7|7296.5|7295.5|7297|7296|7293|7292|364
1687273200000|2023-06-20 15:00:00|7297|7296|7297|7296|7300.7|7299.7|7296.5|7295.5|613
1687273500000|2023-06-20 15:05:00|7297.2|7296.2|7297|7296|7299.7|7298.7|7296.2|7295.2|475
1687273800000|2023-06-20 15:10:00|7296.5|7295.5|7294.7|7293.7|7297.5|7296.5|7294.5|7293.5|388
1687274100000|2023-06-20 15:15:00|7295|7294|7292|7291|7295.5|7294.5|7291.5|7290.5|619
1687274400000|2023-06-20 15:20:00|7291.7|7290.7|7288.5|7287.5|7292|7291|7288|7287|725
1687274700000|2023-06-20 15:25:00|7288.7|7287.7|7289|7288|7290.5|7289.5|7286.5|7285.5|1529
1687275000000|2023-06-20 15:30:00|7280.9|7279.9|7286.9|7284.9|7288.4|7286.4|7280.9|7279.4|2799
1687275300000|2023-06-20 15:35:00|7286.6|7284.6|7288.6|7286.6|7288.9|7286.9|7285.6|7283.6|873
1687275600000|2023-06-20 15:40:00|7288.4|7286.4|7285.9|7283.9|7288.4|7286.4|7283.4|7281.4|276
1687275900000|2023-06-20 15:45:00|7286.4|7284.4|7288.1|7286.1|7288.4|7286.4|7285.4|7283.4|190
1687276200000|2023-06-20 15:50:00|7287.9|7285.9|7284.9|7282.9|7288.6|7286.6|7284.4|7282.4|158
1687276500000|2023-06-20 15:55:00|7285.1|7283.1|7284.4|7282.4|7286.4|7284.4|7284.1|7282.1|150
1687276800000|2023-06-20 16:00:00|7284.6|7282.6|7286.4|7284.4|7286.9|7284.9|7284.4|7282.4|130
1687277100000|2023-06-20 16:05:00|7286.1|7284.1|7288.1|7286.1|7289.9|7287.9|7285.4|7283.4|206
1687277400000|2023-06-20 16:10:00|7288.4|7286.4|7292.1|7290.1|7293.9|7291.9|7288.4|7286.4|256
1687277700000|2023-06-20 16:15:00|7291.9|7289.9|7290.1|7288.1|7292.4|7290.4|7289.4|7287.4|126
1687278000000|2023-06-20 16:20:00|7290.4|7288.4|7294.9|7292.9|7295.1|7293.1|7289.9|7287.9|117
1687278300000|2023-06-20 16:25:00|7294.6|7292.6|7297.4|7295.4|7298.9|7296.9|7294.4|7292.4|150
1687278600000|2023-06-20 16:30:00|7297.6|7295.6|7297.9|7295.9|7298.4|7296.4|7294.9|7292.9|96
1687278900000|2023-06-20 16:35:00|7297.6|7295.6|7298.6|7296.6|7300.9|7298.9|7297.4|7295.4|136
1687279200000|2023-06-20 16:40:00|7298.9|7296.9|7298.4|7296.4|7299.9|7297.9|7297.9|7295.9|103
1687279500000|2023-06-20 16:45:00|7298.1|7296.1|7299.1|7297.1|7299.9|7297.9|7297.4|7295.4|34
1687279800000|2023-06-20 16:50:00|7299.4|7297.4|7298.6|7296.6|7299.9|7297.9|7297.9|7295.9|37
1687280100000|2023-06-20 16:55:00|7298.4|7296.4|7300.4|7298.4|7300.4|7298.4|7298.1|7296.1|54
1687280400000|2023-06-20 17:00:00|7300.6|7298.6|7300.4|7298.4|7301.6|7299.6|7298.9|7296.9|25
1687280700000|2023-06-20 17:05:00|7300.6|7298.6|7298.6|7296.6|7300.9|7298.9|7297.1|7295.1|54
1687281000000|2023-06-20 17:10:00|7298.4|7296.4|7297.9|7295.9|7298.9|7296.9|7297.4|7295.4|76
1687281300000|2023-06-20 17:15:00|7298.1|7296.1|7300.9|7298.9|7300.9|7298.9|7298.1|7296.1|58
1687281600000|2023-06-20 17:20:00|7301.1|7299.1|7302.4|7300.4|7303.4|7301.4|7300.9|7298.9|41
1687281900000|2023-06-20 17:25:00|7302.1|7300.1|7301.4|7299.4|7302.4|7300.4|7300.9|7298.9|46
1687282200000|2023-06-20 17:30:00|7301.6|7299.6|7302.1|7300.1|7302.9|7300.9|7301.4|7299.4|41
1687282500000|2023-06-20 17:35:00|7301.9|7299.9|7298.4|7296.4|7302.4|7300.4|7298.4|7296.4|87
1687282800000|2023-06-20 17:40:00|7298.9|7296.9|7297.9|7295.9|7299.9|7297.9|7297.9|7295.9|176
1687283100000|2023-06-20 17:45:00|7297.4|7295.4|7299.4|7297.4|7300.4|7298.4|7297.1|7295.1|108
1687283400000|2023-06-20 17:50:00|7299.1|7297.1|7297.1|7295.1|7299.9|7297.9|7296.9|7294.9|39
1687283700000|2023-06-20 17:55:00|7296.9|7294.9|7296.4|7294.4|7298.4|7296.4|7295.1|7293.1|104
1687284000000|2023-06-20 18:00:00|7295.9|7293.9|7297.4|7295.4|7297.9|7295.9|7295.4|7293.4|57
1687284300000|2023-06-20 18:05:00|7297.6|7295.6|7296.1|7294.1|7297.6|7295.6|7295.9|7293.9|20
1687284600000|2023-06-20 18:10:00|7295.9|7293.9|7297.6|7295.6|7298.1|7296.1|7295.9|7293.9|30
1687284900000|2023-06-20 18:15:00|7297.4|7295.4|7299.6|7297.6|7299.6|7297.6|7297.4|7295.4|62
1687285200000|2023-06-20 18:20:00|7299.9|7297.9|7300.1|7298.1|7301.4|7299.4|7297.9|7295.9|54
1687285500000|2023-06-20 18:25:00|7300.4|7298.4|7301.4|7299.4|7301.9|7299.9|7299.9|7297.9|18
1687285800000|2023-06-20 18:30:00|7301.6|7299.6|7300.4|7298.4|7302.4|7300.4|7299.9|7297.9|46
1687286100000|2023-06-20 18:35:00|7300.6|7298.6|7300.1|7298.1|7301.4|7299.4|7299.1|7297.1|49
1687286400000|2023-06-20 18:40:00|7299.9|7297.9|7298.6|7296.6|7300.1|7298.1|7296.6|7294.6|22
1687286700000|2023-06-20 18:45:00|7298.4|7296.4|7300.1|7298.1|7300.9|7298.9|7297.6|7295.6|15
1687287000000|2023-06-20 18:50:00|7299.9|7297.9|7299.9|7297.9|7300.9|7298.9|7298.9|7296.9|5
1687287300000|2023-06-20 18:55:00|7300.1|7298.1|7300.1|7298.1|7300.9|7298.9|7299.4|7297.4|19
1687287600000|2023-06-20 19:00:00|7300.4|7298.4|7298.9|7296.9|7301.4|7299.4|7298.4|7296.4|27
1687287900000|2023-06-20 19:05:00|7299.1|7297.1|7299.4|7297.4|7299.4|7297.4|7297.6|7295.6|28
1687288200000|2023-06-20 19:10:00|7299.1|7297.1|7299.4|7297.4|7300.4|7298.4|7297.6|7295.6|29
1687288500000|2023-06-20 19:15:00|7299.1|7297.1|7297.6|7295.6|7299.4|7297.4|7297.4|7295.4|16
1687288800000|2023-06-20 19:20:00|7297.9|7295.9|7299.1|7297.1|7299.9|7297.9|7296.9|7294.9|39
1687289100000|2023-06-20 19:25:00|7299.4|7297.4|7300.9|7298.9|7300.9|7298.9|7298.9|7296.9|26
1687289400000|2023-06-20 19:30:00|7300.6|7298.6|7296.9|7294.9|7301.4|7299.4|7296.9|7294.9|87
1687289700000|2023-06-20 19:35:00|7296.6|7294.6|7296.4|7294.4|7297.4|7295.4|7295.9|7293.9|40
1687290000000|2023-06-20 19:40:00|7296.1|7294.1|7298.1|7296.1|7298.1|7296.1|7295.1|7293.1|96
1687290300000|2023-06-20 19:45:00|7298.4|7296.4|7299.9|7297.9|7299.9|7297.9|7297.9|7295.9|128
1687290600000|2023-06-20 19:50:00|7299.6|7297.6|7293.4|7291.4|7301.9|7299.9|7293.4|7291.4|287
1687290900000|2023-06-20 19:55:00|7293.1|7291.1|7291.6|7289.6|7295.9|7293.9|7291.6|7289.6|298
1687291200000|2023-06-20 20:00:00|7292.8|7288.8|7284.1|7280.1|7293|7289|7281.1|7277.1|0
1687291500000|2023-06-20 20:05:00|7283.7|7279.7|7282.7|7278.7|7284.1|7280.1|7281.6|7277.6|0
1687291800000|2023-06-20 20:10:00|7283.2|7279.2|7284.5|7280.5|7286.2|7282.2|7281.9|7277.9|0
1687292100000|2023-06-20 20:15:00|7283.7|7279.7|7285.4|7281.4|7286.3|7282.3|7283.7|7279.7|0
1687292400000|2023-06-20 20:20:00|7285.1|7281.1|7287.5|7283.5|7288|7284|7285.1|7281.1|0
1687292700000|2023-06-20 20:25:00|7287.2|7283.2|7288.9|7284.9|7289.2|7285.2|7286.7|7282.7|0
1687293000000|2023-06-20 20:30:00|7288.4|7284.4|7288.1|7284.1|7288.9|7284.9|7288.1|7284.1|0
1687293300000|2023-06-20 20:35:00|7288.3|7284.3|7288.1|7284.1|7288.3|7284.3|7287.6|7283.6|0
1687293600000|2023-06-20 20:40:00|7287.9|7283.9|7288.1|7284.1|7288.1|7284.1|7287.6|7283.6|0
1687293900000|2023-06-20 20:45:00|7287.9|7283.9|7288.1|7284.1|7288.4|7284.4|7287.9|7283.9|0
1687294200000|2023-06-20 20:50:00|7287.9|7283.9|7287.4|7283.4|7288.9|7284.9|7287.4|7283.4|0
1687294500000|2023-06-20 20:55:00|7286.9|7282.9|7285.9|7281.9|7287.4|7283.4|7285.6|7281.6|0
1687294800000|2023-06-20 21:00:00|7286.3|7282.3|7286.6|7282.6|7286.8|7282.8|7286.1|7282.1|0
1687295100000|2023-06-20 21:05:00|7286.4|7282.4|7286.6|7282.6|7286.6|7282.6|7286.3|7282.3|0
1687295400000|2023-06-20 21:10:00|7286.4|7282.4|7286.8|7282.8|7286.8|7282.8|7286.3|7282.3|0
1687295700000|2023-06-20 21:15:00|7286.7|7282.7|7286.9|7282.9|7286.9|7282.9|7286.7|7282.7|0
1687296000000|2023-06-20 21:20:00|7286.7|7282.7|7285.9|7281.9|7286.9|7282.9|7285.9|7281.9|0
1687296300000|2023-06-20 21:25:00|7285.6|7281.6|7286.7|7282.7|7286.8|7282.8|7285.6|7281.6|0
1687296600000|2023-06-20 21:30:00|7286.8|7282.8|7286.9|7282.9|7286.9|7282.9|7286.7|7282.7|0
1687296900000|2023-06-20 21:35:00|7286.8|7282.8|7285.7|7281.7|7286.9|7282.9|7285.7|7281.7|0
1687297500000|2023-06-20 21:45:00|7285.6|7281.6|7285.7|7281.7|7285.7|7281.7|7285.6|7281.6|0
1687298100000|2023-06-20 21:55:00|7285.6|7281.6|7286.2|7282.2|7286.4|7282.4|7285.6|7281.6|0
1687298400000|2023-06-20 22:00:00|7285.4|7281.4|7288.9|7284.9|7288.9|7284.9|7285.4|7281.4|0
1687298700000|2023-06-20 22:05:00|7288.7|7284.7|7288.1|7284.1|7288.9|7284.9|7287.9|7283.9|0
1687299000000|2023-06-20 22:10:00|7287.9|7283.9|7286.7|7282.7|7288.4|7284.4|7286.4|7282.4|0
1687299300000|2023-06-20 22:15:00|7286.4|7282.4|7285.8|7281.8|7287.2|7283.2|7285.3|7281.3|0
1687299600000|2023-06-20 22:20:00|7286.1|7282.1|7287.8|7283.8|7287.8|7283.8|7286.1|7282.1|0
1687299900000|2023-06-20 22:25:00|7288.1|7284.1|7288.8|7284.8|7289|7285|7288.1|7284.1|0
1687300200000|2023-06-20 22:30:00|7288.6|7284.6|7287|7283|7291.5|7287.5|7287|7283|0
1687300500000|2023-06-20 22:35:00|7286.8|7282.8|7288.1|7284.1|7288.1|7284.1|7286.3|7282.3|0
1687300800000|2023-06-20 22:40:00|7288|7284|7288.1|7284.1|7289|7285|7286.1|7282.1|0
1687301100000|2023-06-20 22:45:00|7287.3|7283.3|7287.3|7283.3|7288.6|7284.6|7286.1|7282.1|0
1687301400000|2023-06-20 22:50:00|7287.1|7283.1|7286.5|7282.5|7287.8|7283.8|7285.8|7281.8|0
1687301700000|2023-06-20 22:55:00|7287|7283|7287.3|7283.3|7287.3|7283.3|7286.5|7282.5|0
1687302000000|2023-06-20 23:00:00|7287.6|7283.6|7288.1|7284.1|7288.1|7284.1|7287.3|7283.3|0
1687302300000|2023-06-20 23:05:00|7288|7284|7288.1|7284.1|7288.6|7284.6|7287.3|7283.3|0
1687302600000|2023-06-20 23:10:00|7288.6|7284.6|7289|7285|7289.4|7285.4|7287.8|7283.8|0
1687302900000|2023-06-20 23:15:00|7289.1|7285.1|7288.1|7285.1|7289.4|7285.9|7288.1|7285.1|0
1687303200000|2023-06-20 23:20:00|7288.3|7285.3|7289.8|7286.8|7289.8|7286.8|7288.3|7285.3|0
1687303500000|2023-06-20 23:25:00|7289.5|7286.5|7290.2|7287.2|7290.2|7287.2|7289.3|7286.3|0
1687303800000|2023-06-20 23:30:00|7290.7|7287.7|7290.1|7287.1|7290.7|7287.7|7290.1|7287.1|0
1687304100000|2023-06-20 23:35:00|7289.9|7286.9|7291.9|7288.9|7291.9|7288.9|7289.7|7286.7|0
1687304400000|2023-06-20 23:40:00|7291.6|7288.6|7292.2|7289.2|7293.4|7290.4|7291.6|7288.6|0
1687304700000|2023-06-20 23:45:00|7292.4|7289.4|7291.7|7288.7|7292.6|7289.6|7291.4|7288.4|0
1687305000000|2023-06-20 23:50:00|7291.5|7288.5|7294.3|7291.3|7294.9|7291.9|7291.4|7288.4|0
1687305300000|2023-06-20 23:55:00|7294.2|7291.2|7293.4|7290.4|7294.2|7291.2|7292.3|7289.3|0
1687305600000|2023-06-21 00:00:00|7293.1|7290.1|7293|7290|7294.3|7291.3|7291.4|7288.4|0
1687305900000|2023-06-21 00:05:00|7292.6|7289.6|7294|7291|7294.5|7291.5|7292.6|7289.6|0
1687306200000|2023-06-21 00:10:00|7293.7|7290.7|7295.5|7292.5|7295.6|7292.6|7293.7|7290.7|0
1687306500000|2023-06-21 00:15:00|7295.3|7292.3|7295.5|7292.5|7296.3|7293.3|7294.6|7291.6|0
1687306800000|2023-06-21 00:20:00|7295.4|7292.4|7297.4|7294.4|7297.7|7294.7|7293.8|7290.8|0
1687307100000|2023-06-21 00:25:00|7297.3|7294.3|7297.3|7294.3|7297.4|7294.4|7297.3|7294.3|0
1687307400000|2023-06-21 00:30:00|7295.7|7292.7|7295.7|7292.7|7295.7|7292.7|7295.7|7292.7|0
1687307700000|2023-06-21 00:35:00|7297.3|7294.3|7299.8|7296.8|7299.8|7296.8|7297.3|7294.3|0
1687308000000|2023-06-21 00:40:00|7301.4|7298.4|7299.6|7296.6|7301.4|7298.4|7299.6|7296.6|0
1687308300000|2023-06-21 00:45:00|7298|7295|7299.6|7296.6|7299.6|7296.6|7297.9|7294.9|0
1687308900000|2023-06-21 00:55:00|7298|7295|7298|7295|7298|7295|7298|7295|0
1687309200000|2023-06-21 01:00:00|7296.3|7293.3|7296.6|7293.6|7298|7295|7296.3|7293.3|0
1687309500000|2023-06-21 01:05:00|7296.5|7293.5|7296.5|7293.5|7296.6|7293.6|7294.9|7291.9|0
1687309800000|2023-06-21 01:10:00|7296.6|7293.6|7296.6|7293.6|7298.2|7295.2|7296.5|7293.5|0
1687310100000|2023-06-21 01:15:00|7298.2|7295.2|7294.9|7291.9|7298.2|7295.2|7293.3|7290.3|0
1687310400000|2023-06-21 01:20:00|7296.5|7293.5|7293.2|7290.2|7296.5|7293.5|7293.2|7290.2|0
1687310700000|2023-06-21 01:25:00|7293.3|7290.3|7293.4|7290.4|7293.4|7290.4|7293.2|7290.2|0
1687311000000|2023-06-21 01:30:00|7295|7292|7296.6|7293.6|7296.6|7293.6|7295|7292|0
1687311300000|2023-06-21 01:35:00|7296.7|7293.7|7294.9|7291.9|7298.3|7295.3|7293.3|7290.3|0
1687311600000|2023-06-21 01:40:00|7293.3|7290.3|7294.9|7291.9|7294.9|7291.9|7293.3|7290.3|0
1687311900000|2023-06-21 01:45:00|7296.5|7293.5|7296.5|7293.5|7296.5|7293.5|7296.5|7293.5|0
1687312200000|2023-06-21 01:50:00|7294.9|7291.9|7296.5|7293.5|7296.5|7293.5|7294.9|7291.9|0
1687312500000|2023-06-21 01:55:00|7298.2|7295.2|7296.5|7293.5|7298.2|7295.2|7296.5|7293.5|0
1687312800000|2023-06-21 02:00:00|7297.4|7294.4|7296.5|7293.5|7297.4|7294.4|7296.5|7293.5|0
1687313100000|2023-06-21 02:05:00|7294.9|7291.9|7295|7292|7295|7292|7294.9|7291.9|0
1687313400000|2023-06-21 02:10:00|7295.1|7292.1|7295|7292|7296.7|7293.7|7295|7292|0
1687313700000|2023-06-21 02:15:00|7296.7|7293.7|7296.6|7293.6|7296.7|7293.7|7295|7292|0
1687314000000|2023-06-21 02:20:00|7296.7|7293.7|7298.6|7295.6|7298.6|7295.6|7296.6|7293.6|0
1687314300000|2023-06-21 02:25:00|7298.9|7295.9|7298.9|7295.9|7298.9|7295.9|7297.3|7294.3|0
1687314600000|2023-06-21 02:30:00|7298.8|7295.8|7298.8|7295.8|7298.9|7295.9|7297.2|7294.2|0
1687314900000|2023-06-21 02:35:00|7297.2|7294.2|7295.5|7292.5|7298.8|7295.8|7295.5|7292.5|0
1687315200000|2023-06-21 02:40:00|7297.1|7294.1|7294.9|7291.9|7297.2|7294.2|7293.9|7290.9|0
1687315500000|2023-06-21 02:45:00|7294.8|7291.8|7294.9|7291.9|7294.9|7291.9|7293.2|7290.2|0
1687315800000|2023-06-21 02:50:00|7294.1|7291.1|7293.3|7290.3|7294.9|7291.9|7293.2|7290.2|0
1687316100000|2023-06-21 02:55:00|7293.4|7290.4|7293.4|7290.4|7293.4|7290.4|7293.4|7290.4|0
1687316400000|2023-06-21 03:00:00|7295|7292|7295|7292|7295|7292|7295|7292|0
1687316700000|2023-06-21 03:05:00|7293.4|7290.4|7296.7|7293.7|7296.7|7293.7|7293.4|7290.4|0
1687317000000|2023-06-21 03:10:00|7295.9|7292.9|7293.4|7290.4|7295.9|7292.9|7293.4|7290.4|0
1687317600000|2023-06-21 03:20:00|7291.7|7288.7|7293.4|7290.4|7293.4|7290.4|7291.7|7288.7|0
1687318200000|2023-06-21 03:30:00|7292.6|7289.6|7293.6|7290.6|7293.6|7290.6|7291.8|7288.8|0
1687318500000|2023-06-21 03:35:00|7291.9|7288.9|7293.6|7290.6|7293.6|7290.6|7291.9|7288.9|0
1687318800000|2023-06-21 03:40:00|7295.2|7292.2|7293.6|7290.6|7295.2|7292.2|7293.6|7290.6|0
1687319400000|2023-06-21 03:50:00|7293.7|7290.7|7295.3|7292.3|7295.3|7292.3|7293.6|7290.6|0
1687320000000|2023-06-21 04:00:00|7295.2|7292.2|7295.2|7292.2|7295.2|7292.2|7295.2|7292.2|0
1687321500000|2023-06-21 04:25:00|7295.3|7292.3|7296.9|7293.9|7296.9|7293.9|7295.3|7292.3|0
1687321800000|2023-06-21 04:30:00|7296.8|7293.8|7296.9|7293.9|7296.9|7293.9|7296.8|7293.8|0
1687322100000|2023-06-21 04:35:00|7298.5|7295.5|7298.6|7295.6|7298.6|7295.6|7298.5|7295.5|0
1687322400000|2023-06-21 04:40:00|7298.9|7295.9|7299.1|7296.1|7299.1|7296.1|7298.9|7295.9|0
1687322700000|2023-06-21 04:45:00|7299|7296|7299|7296|7299|7296|7299|7296|0
1687323000000|2023-06-21 04:50:00|7298.9|7295.9|7298.9|7295.9|7298.9|7295.9|7298.8|7295.8|0
1687323300000|2023-06-21 04:55:00|7298.8|7295.8|7298.8|7295.8|7298.9|7295.9|7298.8|7295.8|0
1687323600000|2023-06-21 05:00:00|7298.7|7295.7|7298.7|7295.7|7298.7|7295.7|7298.7|7295.7|0
1687323900000|2023-06-21 05:05:00|7297.1|7294.1|7295.4|7292.4|7297.1|7294.1|7295.4|7292.4|0
1687324500000|2023-06-21 05:15:00|7297|7294|7295.4|7292.4|7297|7294|7295.4|7292.4|0
1687324800000|2023-06-21 05:20:00|7295.5|7292.5|7295.4|7292.4|7295.5|7292.5|7295.4|7292.4|0
1687325100000|2023-06-21 05:25:00|7293.8|7290.8|7292.1|7289.1|7293.8|7290.8|7292|7289|0
1687325400000|2023-06-21 05:30:00|7291.9|7288.9|7286.9|7283.9|7291.9|7288.9|7286.9|7283.9|0
1687325700000|2023-06-21 05:35:00|7287.7|7284.7|7288.8|7285.8|7290.4|7287.4|7287.7|7284.7|0
1687326000000|2023-06-21 05:40:00|7287.2|7284.2|7287.2|7284.2|7287.2|7284.2|7287.2|7284.2|0
1687326300000|2023-06-21 05:45:00|7288.8|7285.8|7288.8|7285.8|7288.8|7285.8|7288.8|7285.8|0
1687326600000|2023-06-21 05:50:00|7287.1|7284.1|7288.8|7285.8|7288.8|7285.8|7287.1|7284.1|0
1687326900000|2023-06-21 05:55:00|7290.8|7287.8|7290.8|7287.8|7290.8|7287.8|7290.8|7287.8|0
1687327200000|2023-06-21 06:00:00|7292.4|7289.4|7284.1|7282.1|7294.1|7292.1|7282.9|7280.9|256
1687327500000|2023-06-21 06:05:00|7283.9|7281.9|7280.4|7278.4|7283.9|7281.9|7279.1|7277.1|118
1687327800000|2023-06-21 06:10:00|7280.1|7278.1|7278.9|7276.9|7280.9|7278.9|7274.4|7272.4|236
1687328100000|2023-06-21 06:15:00|7278.4|7276.4|7278.4|7276.4|7279.9|7277.9|7275.9|7273.9|152
1687328400000|2023-06-21 06:20:00|7278.6|7276.6|7276.6|7274.6|7279.4|7277.4|7274.6|7272.6|97
1687328700000|2023-06-21 06:25:00|7276.9|7274.9|7276.1|7274.1|7277.6|7275.6|7274.9|7272.9|56
1687329000000|2023-06-21 06:30:00|7276.4|7274.4|7278.1|7276.1|7278.9|7276.9|7275.6|7273.6|81
1687329300000|2023-06-21 06:35:00|7277.9|7275.9|7272.1|7270.1|7277.9|7275.9|7270.9|7268.9|97
1687329600000|2023-06-21 06:40:00|7271.9|7269.9|7273.1|7271.1|7274.4|7272.4|7268.9|7266.9|191
1687329900000|2023-06-21 06:45:00|7272.9|7270.9|7274.6|7272.6|7274.6|7272.6|7272.4|7270.4|80
1687330200000|2023-06-21 06:50:00|7274.9|7272.9|7278.1|7276.1|7278.9|7276.9|7274.6|7272.6|100
1687330500000|2023-06-21 06:55:00|7278.4|7276.4|7269.9|7267.9|7278.6|7276.6|7269.6|7267.6|145
1687330800000|2023-06-21 07:00:00|7269.4|7268.4|7266.4|7265.4|7273.1|7272.1|7264.1|7263.1|2491
1687331100000|2023-06-21 07:05:00|7266.1|7265.1|7268.9|7267.9|7272.1|7271.1|7264.9|7263.9|854
1687331400000|2023-06-21 07:10:00|7270.1|7269.1|7273.4|7272.4|7273.4|7272.4|7266.6|7265.6|576
1687331700000|2023-06-21 07:15:00|7273.1|7272.1|7275.9|7274.9|7283.9|7282.9|7272.9|7271.9|559
1687332000000|2023-06-21 07:20:00|7275.6|7274.6|7269.9|7268.9|7278.4|7277.4|7267.6|7266.6|556
1687332300000|2023-06-21 07:25:00|7270.4|7269.4|7281.4|7280.4|7281.4|7280.4|7269.9|7268.9|543
1687332600000|2023-06-21 07:30:00|7281.6|7280.6|7281.6|7280.6|7286.4|7285.4|7276.1|7275.1|542
1687332900000|2023-06-21 07:35:00|7281.9|7280.9|7273.6|7272.6|7281.9|7280.9|7272.6|7271.6|507
1687333200000|2023-06-21 07:40:00|7273.4|7272.4|7274.4|7273.4|7280.1|7279.1|7272.1|7271.1|440
1687333500000|2023-06-21 07:45:00|7274.1|7273.1|7277.9|7276.9|7279.9|7278.9|7271.4|7270.4|310
1687333800000|2023-06-21 07:50:00|7278.4|7277.4|7275.9|7274.9|7280.1|7279.1|7273.9|7272.9|195
1687334100000|2023-06-21 07:55:00|7276.1|7275.1|7277.6|7276.6|7279.6|7278.6|7275.4|7274.4|141
1687334400000|2023-06-21 08:00:00|7279.4|7278.4|7279.4|7278.4|7279.9|7278.9|7275.6|7274.6|279
1687334700000|2023-06-21 08:05:00|7279.6|7278.6|7283.6|7282.6|7284.9|7283.9|7279.1|7278.1|200
1687335000000|2023-06-21 08:10:00|7284.1|7283.1|7282.6|7281.6|7288.9|7287.9|7282.4|7281.4|240
1687335300000|2023-06-21 08:15:00|7282.9|7281.9|7282.9|7281.9|7285.4|7284.4|7279.1|7278.1|259
1687335600000|2023-06-21 08:20:00|7283.1|7282.1|7286.9|7285.9|7286.9|7285.9|7282.1|7281.1|182
1687335900000|2023-06-21 08:25:00|7287.6|7286.6|7283.4|7282.4|7289.1|7288.1|7282.1|7281.1|179
1687336200000|2023-06-21 08:30:00|7283.1|7282.1|7287.9|7286.9|7289.1|7288.1|7283.1|7282.1|196
1687336500000|2023-06-21 08:35:00|7287.6|7286.6|7283.6|7282.6|7288.9|7287.9|7283.6|7282.6|195
1687336800000|2023-06-21 08:40:00|7283.4|7282.4|7283.4|7282.4|7287.4|7286.4|7282.9|7281.9|129
1687337100000|2023-06-21 08:45:00|7283.6|7282.6|7284.9|7283.9|7285.6|7284.6|7282.1|7281.1|141
1687337400000|2023-06-21 08:50:00|7285.1|7284.1|7285.4|7284.4|7285.9|7284.9|7283.4|7282.4|161
1687337700000|2023-06-21 08:55:00|7285.6|7284.6|7285.9|7284.9|7286.9|7285.9|7284.9|7283.9|191
1687338000000|2023-06-21 09:00:00|7286.4|7285.4|7286.6|7285.6|7288.9|7287.9|7285.4|7284.4|194
1687338300000|2023-06-21 09:05:00|7286.4|7285.4|7283.9|7282.9|7287.4|7286.4|7282.4|7281.4|213
1687338600000|2023-06-21 09:10:00|7283.4|7282.4|7287.1|7286.1|7288.4|7287.4|7283.4|7282.4|212
1687338900000|2023-06-21 09:15:00|7287.4|7286.4|7286.9|7285.9|7287.6|7286.6|7285.4|7284.4|193
1687339200000|2023-06-21 09:20:00|7287.1|7286.1|7283.9|7282.9|7290.4|7289.4|7283.4|7282.4|345
1687339500000|2023-06-21 09:25:00|7283.6|7282.6|7289.1|7288.1|7289.4|7288.4|7280.9|7279.9|256
1687339800000|2023-06-21 09:30:00|7289.4|7288.4|7288.4|7287.4|7290.9|7289.9|7287.9|7286.9|142
1687340100000|2023-06-21 09:35:00|7288.6|7287.6|7291.4|7290.4|7291.9|7290.9|7288.4|7287.4|272
1687340400000|2023-06-21 09:40:00|7291.6|7290.6|7290.4|7289.4|7292.1|7291.1|7289.1|7288.1|144
1687340700000|2023-06-21 09:45:00|7290.1|7289.1|7292.9|7291.9|7294.4|7293.4|7290.1|7289.1|185
1687341000000|2023-06-21 09:50:00|7293.1|7292.1|7293.4|7292.4|7294.9|7293.9|7292.9|7291.9|209
1687341300000|2023-06-21 09:55:00|7293.1|7292.1|7289.9|7288.9|7293.6|7292.6|7289.9|7288.9|170
1687341600000|2023-06-21 10:00:00|7290.1|7289.1|7289.4|7288.4|7292.4|7291.4|7289.1|7288.1|160
1687341900000|2023-06-21 10:05:00|7289.6|7288.6|7293.4|7292.4|7293.4|7292.4|7289.1|7288.1|153
1687342200000|2023-06-21 10:10:00|7293.6|7292.6|7294.9|7293.9|7295.4|7294.4|7291.4|7290.4|251
1687342500000|2023-06-21 10:15:00|7294.4|7293.4|7295.9|7294.9|7296.1|7295.1|7293.9|7292.9|110
1687342800000|2023-06-21 10:20:00|7296.1|7295.1|7296.9|7295.9|7298.4|7297.4|7294.4|7293.4|159
1687343100000|2023-06-21 10:25:00|7296.6|7295.6|7296.4|7295.4|7297.1|7296.1|7293.6|7292.6|132
1687343400000|2023-06-21 10:30:00|7296.1|7295.1|7293.4|7292.4|7296.9|7295.9|7293.4|7292.4|168
1687343700000|2023-06-21 10:35:00|7293.6|7292.6|7290.1|7289.1|7295.1|7294.1|7289.6|7288.6|214
1687344000000|2023-06-21 10:40:00|7290.4|7289.4|7287.4|7286.4|7290.9|7289.9|7287.1|7286.1|179
1687344300000|2023-06-21 10:45:00|7287.6|7286.6|7284.4|7283.4|7288.4|7287.4|7282.9|7281.9|152
1687344600000|2023-06-21 10:50:00|7283.9|7282.9|7283.4|7282.4|7285.9|7284.9|7283.4|7282.4|158
1687344900000|2023-06-21 10:55:00|7283.1|7282.1|7279.6|7278.6|7283.1|7282.1|7277.6|7276.6|241
1687345200000|2023-06-21 11:00:00|7279.4|7278.4|7274.1|7273.1|7280.4|7279.4|7273.9|7272.9|450
1687345500000|2023-06-21 11:05:00|7274.4|7273.4|7274.6|7273.6|7277.8|7276.8|7274.1|7273.1|318
1687345800000|2023-06-21 11:10:00|7274.3|7273.3|7275.3|7274.3|7277.1|7276.1|7274.1|7273.1|202
1687346100000|2023-06-21 11:15:00|7275.1|7274.1|7269.8|7268.8|7275.6|7274.6|7269.6|7268.6|199
1687346400000|2023-06-21 11:20:00|7269.6|7268.6|7274.6|7273.6|7274.8|7273.8|7269.6|7268.6|244
1687346700000|2023-06-21 11:25:00|7274.8|7273.8|7275.6|7274.6|7275.8|7274.8|7272.8|7271.8|166
1687347000000|2023-06-21 11:30:00|7275.8|7274.8|7277.1|7276.1|7278.3|7277.3|7274.3|7273.3|234
1687347300000|2023-06-21 11:35:00|7276.8|7275.8|7276.6|7275.6|7278.8|7277.8|7275.1|7274.1|130
1687347600000|2023-06-21 11:40:00|7276.4|7275.4|7278.1|7277.1|7278.1|7277.1|7274.9|7273.9|191
1687347900000|2023-06-21 11:45:00|7277.9|7276.9|7279.6|7278.6|7280.4|7279.4|7276.9|7275.9|140
1687348200000|2023-06-21 11:50:00|7279.9|7278.9|7278.4|7277.4|7279.9|7278.9|7274.4|7273.4|133
1687348500000|2023-06-21 11:55:00|7278.6|7277.6|7276.4|7275.4|7278.6|7277.6|7276.1|7275.1|92
1687348800000|2023-06-21 12:00:00|7276.1|7275.1|7272.6|7271.6|7276.4|7275.4|7272.4|7271.4|167
1687349100000|2023-06-21 12:05:00|7272.4|7271.4|7267.9|7266.9|7272.9|7271.9|7267.4|7266.4|231
1687349400000|2023-06-21 12:10:00|7268.1|7267.1|7264.4|7263.4|7268.9|7267.9|7263.4|7262.4|345
1687349700000|2023-06-21 12:15:00|7264.1|7263.1|7263.4|7262.4|7265.9|7264.9|7262.9|7261.9|230
1687350000000|2023-06-21 12:20:00|7263.6|7262.6|7265.9|7264.9|7265.9|7264.9|7260.6|7259.6|494
1687350300000|2023-06-21 12:25:00|7265.6|7264.6|7265.1|7264.1|7267.6|7266.6|7264.4|7263.4|203
1687350600000|2023-06-21 12:30:00|7264.9|7263.9|7263.6|7262.6|7267.9|7266.9|7262.4|7261.4|274
1687350900000|2023-06-21 12:35:00|7263.4|7262.4|7263.4|7262.4|7263.6|7262.6|7259.6|7258.6|183
1687351200000|2023-06-21 12:40:00|7263.1|7262.1|7259.6|7258.6|7265.1|7264.1|7259.6|7258.6|131
1687351500000|2023-06-21 12:45:00|7259.4|7258.4|7260.9|7259.9|7261.4|7260.4|7257.9|7256.9|207
1687351800000|2023-06-21 12:50:00|7261.1|7260.1|7259.9|7258.9|7261.9|7260.9|7258.4|7257.4|216
1687352100000|2023-06-21 12:55:00|7260.1|7259.1|7253.4|7252.4|7260.6|7259.6|7252.6|7251.6|261
1687352400000|2023-06-21 13:00:00|7253.9|7252.9|7253.9|7252.9|7255.9|7254.9|7252.9|7251.9|206
1687352700000|2023-06-21 13:05:00|7254.1|7253.1|7251.1|7250.1|7255.4|7254.4|7250.4|7249.4|262
1687353000000|2023-06-21 13:10:00|7251.4|7250.4|7251.6|7250.6|7252.9|7251.9|7251.4|7250.4|157
1687353300000|2023-06-21 13:15:00|7251.4|7250.4|7247.9|7246.9|7253.1|7252.1|7247.1|7246.1|361
1687353600000|2023-06-21 13:20:00|7248.1|7247.1|7251.4|7250.4|7251.6|7250.6|7247.4|7246.4|239
1687353900000|2023-06-21 13:25:00|7251.6|7250.6|7252.6|7251.6|7255.4|7254.4|7250.9|7249.9|269
1687354200000|2023-06-21 13:30:00|7252.9|7251.9|7249.9|7248.9|7252.9|7251.9|7248.4|7247.4|480
1687354500000|2023-06-21 13:35:00|7250.1|7249.1|7251.4|7250.4|7254.4|7253.4|7249.9|7248.9|432
1687354800000|2023-06-21 13:40:00|7251.6|7250.6|7252.1|7251.1|7252.9|7251.9|7246.9|7245.9|395
1687355100000|2023-06-21 13:45:00|7251.9|7250.9|7258.6|7257.6|7258.9|7257.9|7251.9|7250.9|342
1687355400000|2023-06-21 13:50:00|7258.9|7257.9|7257.1|7256.1|7258.9|7257.9|7254.4|7253.4|425
1687355700000|2023-06-21 13:55:00|7257.4|7256.4|7254.1|7253.1|7259.1|7258.1|7251.4|7250.4|415
1687356000000|2023-06-21 14:00:00|7253.4|7252.4|7251.9|7250.9|7255.4|7254.4|7248.4|7247.4|701
1687356300000|2023-06-21 14:05:00|7252.1|7251.1|7251.9|7250.9|7254.4|7253.4|7249.6|7248.6|512
1687356600000|2023-06-21 14:10:00|7251.8|7250.8|7255|7254|7256.3|7255.3|7251.3|7250.3|496
1687356900000|2023-06-21 14:15:00|7254.8|7253.8|7255.8|7254.8|7259|7258|7254.8|7253.8|442
1687357200000|2023-06-21 14:20:00|7256|7255|7259.3|7258.3|7260.8|7259.8|7254.3|7253.3|387
1687357500000|2023-06-21 14:25:00|7259|7258|7260|7259|7260.3|7259.3|7255.3|7254.3|393
1687357800000|2023-06-21 14:30:00|7260.3|7259.3|7259.8|7258.8|7261.8|7260.8|7257.3|7256.3|461
1687358100000|2023-06-21 14:35:00|7260.3|7259.3|7263.3|7262.3|7263.3|7262.3|7257.8|7256.8|383
1687358400000|2023-06-21 14:40:00|7263|7262|7261.8|7260.8|7264.8|7263.8|7261.3|7260.3|484
1687358700000|2023-06-21 14:45:00|7262|7261|7262.3|7261.3|7263|7262|7259.8|7258.8|537
1687359000000|2023-06-21 14:50:00|7262|7261|7267|7266|7267.8|7266.8|7259.8|7258.8|437
1687359300000|2023-06-21 14:55:00|7266.8|7265.8|7269.3|7268.3|7270.3|7269.3|7266.3|7265.3|707
1687359600000|2023-06-21 15:00:00|7268.8|7267.8|7263|7262|7270.5|7269.5|7262.3|7261.3|480
1687359900000|2023-06-21 15:05:00|7262.8|7261.8|7250.3|7249.3|7263.5|7262.5|7249.8|7248.8|736
1687360200000|2023-06-21 15:10:00|7250.5|7249.5|7250.3|7249.3|7251.3|7250.3|7247.8|7246.8|584
1687360500000|2023-06-21 15:15:00|7250.5|7249.5|7252.8|7251.8|7254.8|7253.8|7249.3|7248.3|541
1687360800000|2023-06-21 15:20:00|7252.5|7251.5|7257.3|7256.3|7258.8|7257.8|7252.5|7251.5|613
1687361100000|2023-06-21 15:25:00|7257|7256|7261.8|7260.8|7262.8|7261.8|7256.8|7255.8|758
1687361400000|2023-06-21 15:30:00|7262.3|7260.3|7261.3|7259.3|7266.3|7264.3|7261.3|7259.3|1907
1687361700000|2023-06-21 15:35:00|7261.5|7259.5|7259.5|7257.5|7262.3|7260.3|7259|7257|793
1687362000000|2023-06-21 15:40:00|7259.8|7257.8|7260.8|7258.8|7263.3|7261.3|7259.3|7257.3|360
1687362300000|2023-06-21 15:45:00|7260|7258|7262.8|7260.8|7263.3|7261.3|7260|7258|212
1687362600000|2023-06-21 15:50:00|7262.5|7260.5|7262.3|7260.3|7263.8|7261.8|7260.5|7258.5|281
1687362900000|2023-06-21 15:55:00|7262.5|7260.5|7261.8|7259.8|7264.8|7262.8|7261|7259|163
1687363200000|2023-06-21 16:00:00|7261.3|7259.3|7264.5|7262.5|7264.8|7262.8|7260.8|7258.8|203
1687363500000|2023-06-21 16:05:00|7264.8|7262.8|7263.5|7261.5|7265.8|7263.8|7262.3|7260.3|150
1687363800000|2023-06-21 16:10:00|7263.8|7261.8|7262.8|7260.8|7264.3|7262.3|7261.3|7259.3|130
1687364100000|2023-06-21 16:15:00|7262.5|7260.5|7264.3|7262.3|7265.8|7263.8|7262|7260|142
1687364400000|2023-06-21 16:20:00|7264|7262|7264|7262|7266.3|7264.3|7262.8|7260.8|137
1687364700000|2023-06-21 16:25:00|7263.8|7261.8|7264.8|7262.8|7265|7263|7263|7261|49
1687365000000|2023-06-21 16:30:00|7265|7263|7263|7261|7266.3|7264.3|7262.8|7260.8|45
1687365300000|2023-06-21 16:35:00|7262.8|7260.8|7263.5|7261.5|7263.5|7261.5|7261.3|7259.3|46
1687365600000|2023-06-21 16:40:00|7263.3|7261.3|7263.8|7261.8|7265|7263|7262.8|7260.8|31
1687365900000|2023-06-21 16:45:00|7263.5|7261.5|7260|7258|7263.5|7261.5|7259.3|7257.3|63
1687366200000|2023-06-21 16:50:00|7260.3|7258.3|7261.3|7259.3|7263.3|7261.3|7259.8|7257.8|73
1687366500000|2023-06-21 16:55:00|7261|7259|7258.5|7256.5|7261.3|7259.3|7257.8|7255.8|131
1687366800000|2023-06-21 17:00:00|7258.3|7256.3|7257.5|7255.5|7258.3|7256.3|7255|7253|106
1687367100000|2023-06-21 17:05:00|7257.3|7255.3|7257.8|7255.8|7258.5|7256.5|7256.3|7254.3|32
1687367400000|2023-06-21 17:10:00|7258|7256|7255.8|7253.8|7258.3|7256.3|7255.3|7253.3|27
1687367700000|2023-06-21 17:15:00|7255.3|7253.3|7254.8|7252.8|7256.8|7254.8|7254.3|7252.3|62
1687368000000|2023-06-21 17:20:00|7254.5|7252.5|7252.8|7250.8|7254.8|7252.8|7252.3|7250.3|62
1687368300000|2023-06-21 17:25:00|7252.5|7250.5|7254|7252|7254.8|7252.8|7251.8|7249.8|74
1687368600000|2023-06-21 17:30:00|7253.8|7251.8|7255.5|7253.5|7255.8|7253.8|7252.3|7250.3|26
1687368900000|2023-06-21 17:35:00|7255.3|7253.3|7257.8|7255.8|7257.8|7255.8|7254.8|7252.8|29
1687369200000|2023-06-21 17:40:00|7257.5|7255.5|7256|7254|7258.3|7256.3|7255|7253|34
1687369500000|2023-06-21 17:45:00|7256.3|7254.3|7259|7257|7259.3|7257.3|7255.8|7253.8|23
1687369800000|2023-06-21 17:50:00|7258.8|7256.8|7260.3|7258.3|7260.8|7258.8|7258.3|7256.3|17
1687370100000|2023-06-21 17:55:00|7260|7258|7263|7261|7263.3|7261.3|7258.8|7256.8|66
1687370400000|2023-06-21 18:00:00|7262.8|7260.8|7262.5|7260.5|7263.5|7261.5|7261.8|7259.8|65
1687370700000|2023-06-21 18:05:00|7262.8|7260.8|7262.8|7260.8|7265.3|7263.3|7262|7260|133
1687371000000|2023-06-21 18:10:00|7262.5|7260.5|7264.3|7262.3|7264.3|7262.3|7262.3|7260.3|79
1687371300000|2023-06-21 18:15:00|7264.5|7262.5|7267.5|7265.5|7267.8|7265.8|7264.5|7262.5|94
1687371600000|2023-06-21 18:20:00|7267.8|7265.8|7269.5|7267.5|7270.3|7268.3|7267.5|7265.5|59
1687371900000|2023-06-21 18:25:00|7269.3|7267.3|7270.5|7268.5|7270.8|7268.8|7268|7266|47
1687372200000|2023-06-21 18:30:00|7270.8|7268.8|7271.5|7269.5|7272.3|7270.3|7270.3|7268.3|100
1687372500000|2023-06-21 18:35:00|7271.8|7269.8|7271|7269|7271.8|7269.8|7269.8|7267.8|21
1687372800000|2023-06-21 18:40:00|7270.8|7268.8|7269.8|7267.8|7271.8|7269.8|7268.3|7266.3|53
1687373100000|2023-06-21 18:45:00|7270|7268|7268.8|7266.8|7270.8|7268.8|7268.3|7266.3|66
1687373400000|2023-06-21 18:50:00|7268.5|7266.5|7271|7269|7272.3|7270.3|7268|7266|32
1687373700000|2023-06-21 18:55:00|7270.8|7268.8|7270.5|7268.5|7271.8|7269.8|7269.5|7267.5|34
1687374000000|2023-06-21 19:00:00|7270.8|7268.8|7266.8|7264.8|7270.8|7268.8|7266.3|7264.3|70
1687374300000|2023-06-21 19:05:00|7266.5|7264.5|7266.5|7264.5|7267.3|7265.3|7265|7263|49
1687374600000|2023-06-21 19:10:00|7266.8|7264.8|7267.5|7265.5|7268.3|7266.3|7265.5|7263.5|14
1687374900000|2023-06-21 19:15:00|7267.8|7265.8|7266.3|7264.3|7268.3|7266.3|7265.5|7263.5|26
1687375200000|2023-06-21 19:20:00|7266|7264|7264.5|7262.5|7266.8|7264.8|7263.8|7261.8|84
1687375500000|2023-06-21 19:25:00|7264.8|7262.8|7263.5|7261.5|7265.3|7263.3|7263.3|7261.3|12
1687375800000|2023-06-21 19:30:00|7263.3|7261.3|7259.8|7257.8|7264.8|7262.8|7259.8|7257.8|64
1687376100000|2023-06-21 19:35:00|7259.5|7257.5|7257.3|7255.3|7260.5|7258.5|7254.5|7252.5|145
1687376400000|2023-06-21 19:40:00|7257|7255|7258.8|7256.8|7259.3|7257.3|7256.3|7254.3|70
1687376700000|2023-06-21 19:45:00|7258.5|7256.5|7256.5|7254.5|7259.3|7257.3|7255.3|7253.3|203
1687377000000|2023-06-21 19:50:00|7256.3|7254.3|7257.5|7255.5|7260|7258|7255.8|7253.8|231
1687377300000|2023-06-21 19:55:00|7257.3|7255.3|7251.5|7249.5|7257.5|7255.5|7251.3|7249.3|257
1687377600000|2023-06-21 20:00:00|7252.5|7248.5|7255.3|7251.3|7257|7253|7250.8|7246.8|0
1687377900000|2023-06-21 20:05:00|7255.8|7251.8|7257.8|7253.8|7258.2|7254.2|7255.3|7251.3|0
1687378200000|2023-06-21 20:10:00|7258.2|7254.2|7254.7|7250.7|7258.2|7254.2|7254.7|7250.7|0
1687378500000|2023-06-21 20:15:00|7254.5|7250.5|7252.7|7248.7|7254.7|7250.7|7252.7|7248.7|0
1687378800000|2023-06-21 20:20:00|7252.4|7248.4|7253.5|7249.5|7254.4|7250.4|7251.9|7247.9|0
1687379100000|2023-06-21 20:25:00|7253|7249|7253.2|7249.2|7253.7|7249.7|7253|7249|0
1687379400000|2023-06-21 20:30:00|7253.5|7249.5|7254.5|7250.5|7254.5|7250.5|7252.8|7248.8|0
1687379700000|2023-06-21 20:35:00|7253.7|7249.7|7253.7|7249.7|7254.5|7250.5|7253.2|7249.2|0
1687380000000|2023-06-21 20:40:00|7254|7250|7254|7250|7254.9|7250.9|7253.7|7249.7|0
1687380300000|2023-06-21 20:45:00|7253.9|7249.9|7253.2|7249.2|7254.5|7250.5|7253.2|7249.2|0
1687380600000|2023-06-21 20:50:00|7253.7|7249.7|7253.7|7249.7|7253.7|7249.7|7252.5|7248.5|0
1687380900000|2023-06-21 20:55:00|7253.6|7249.6|7253.7|7249.7|7253.9|7249.9|7252.9|7248.9|0
1687381200000|2023-06-21 21:00:00|7253.1|7249.1|7254.2|7250.2|7254.4|7250.4|7252.7|7248.7|0
1687381500000|2023-06-21 21:05:00|7254.1|7250.1|7253.9|7249.9|7254.2|7250.2|7253.9|7249.9|0
1687381800000|2023-06-21 21:10:00|7253.7|7249.7|7253.9|7249.9|7253.9|7249.9|7253.7|7249.7|0
1687382100000|2023-06-21 21:15:00|7253.7|7249.7|7253.7|7249.7|7253.7|7249.7|7253.2|7249.2|0
1687382400000|2023-06-21 21:20:00|7253.6|7249.6|7253.6|7249.6|7253.7|7249.7|7253.6|7249.6|0
1687382700000|2023-06-21 21:25:00|7253.9|7249.9|7253.6|7249.6|7253.9|7249.9|7253.2|7249.2|0
1687383000000|2023-06-21 21:30:00|7253.9|7249.9|7253.6|7249.6|7253.9|7249.9|7253.6|7249.6|0
1687383600000|2023-06-21 21:40:00|7253.7|7249.7|7254.1|7250.1|7254.1|7250.1|7253.7|7249.7|0
1687383900000|2023-06-21 21:45:00|7254.3|7250.3|7253.6|7249.6|7254.3|7250.3|7253.6|7249.6|0
1687384200000|2023-06-21 21:50:00|7254|7250|7253.8|7249.8|7254|7250|7253.3|7249.3|0
1687384500000|2023-06-21 21:55:00|7253.5|7249.5|7253.7|7249.7|7254|7250|7253.5|7249.5|0
1687384800000|2023-06-21 22:00:00|7253.8|7249.8|7258|7254|7258.2|7254.2|7253.2|7249.2|0
1687385100000|2023-06-21 22:05:00|7258.2|7254.2|7256.7|7252.7|7258.3|7254.3|7256.3|7252.3|0
1687385400000|2023-06-21 22:10:00|7256.8|7252.8|7254.8|7250.8|7257.5|7253.5|7254.7|7250.7|0
1687385700000|2023-06-21 22:15:00|7255|7251|7253|7249|7255|7251|7253|7249|0
1687386000000|2023-06-21 22:20:00|7253.3|7249.3|7252.6|7248.6|7253.3|7249.3|7251.3|7247.3|0
1687386300000|2023-06-21 22:25:00|7252.1|7248.1|7251.8|7247.8|7252.3|7248.3|7250.5|7246.5|0
1687386600000|2023-06-21 22:30:00|7252.1|7248.1|7253|7249|7253|7249|7252.1|7248.1|0
1687386900000|2023-06-21 22:35:00|7253.3|7249.3|7252.7|7248.7|7253.3|7249.3|7252.6|7248.6|0
1687387200000|2023-06-21 22:40:00|7252.2|7248.2|7251.5|7247.5|7252.2|7248.2|7250.7|7246.7|0
1687387500000|2023-06-21 22:45:00|7251.7|7247.7|7251.8|7247.8|7252.3|7248.3|7251.5|7247.5|0
1687387800000|2023-06-21 22:50:00|7251.9|7247.9|7251.8|7247.8|7252|7248|7250.7|7246.7|0
1687388100000|2023-06-21 22:55:00|7251.9|7247.9|7252.4|7248.4|7253|7249|7251.9|7247.9|0
1687388400000|2023-06-21 23:00:00|7252.8|7248.8|7255.1|7251.1|7255.3|7251.3|7252.8|7248.8|0
1687388700000|2023-06-21 23:05:00|7254.8|7250.8|7255.6|7251.6|7256.1|7252.1|7254.8|7250.8|0
1687389000000|2023-06-21 23:10:00|7255.5|7251.5|7255.6|7251.6|7255.6|7251.6|7255.3|7251.3|0
1687389300000|2023-06-21 23:15:00|7255.7|7251.7|7256|7253|7256.5|7253.5|7255.6|7251.7|0
1687389600000|2023-06-21 23:20:00|7256.5|7253.5|7256|7253|7256.5|7253.5|7255.6|7252.6|0
1687389900000|2023-06-21 23:25:00|7255.6|7252.6|7254.6|7251.6|7255.7|7252.7|7254.3|7251.3|0
1687390200000|2023-06-21 23:30:00|7254.7|7251.7|7255.7|7252.7|7255.7|7252.7|7254|7251|0
1687390500000|2023-06-21 23:35:00|7255.6|7252.6|7255.2|7252.2|7255.6|7252.6|7255.2|7252.2|0
1687390800000|2023-06-21 23:40:00|7255.1|7252.1|7255.2|7252.2|7255.7|7252.7|7254.8|7251.8|0
1687391100000|2023-06-21 23:45:00|7255.1|7252.1|7254.3|7251.3|7255.2|7252.2|7254|7251|0
1687391400000|2023-06-21 23:50:00|7254|7251|7254|7251|7254.3|7251.3|7253|7250|0
1687391700000|2023-06-21 23:55:00|7254.1|7251.1|7254.3|7251.3|7254.3|7251.3|7254|7251|0
1687392000000|2023-06-22 00:00:00|7254|7251|7257.3|7254.3|7257.3|7254.3|7254|7251|0
1687392300000|2023-06-22 00:05:00|7256.8|7253.8|7256|7253|7256.8|7253.8|7254|7251|0
1687392600000|2023-06-22 00:10:00|7256.1|7253.1|7255.5|7252.5|7256.5|7253.5|7253.6|7250.6|0
1687392900000|2023-06-22 00:15:00|7255.1|7252.1|7252.2|7249.2|7255.5|7252.5|7247.2|7244.2|0
1687393200000|2023-06-22 00:20:00|7249|7246|7250.6|7247.6|7250.6|7247.6|7249|7246|0
1687393500000|2023-06-22 00:25:00|7250.5|7247.5|7252.2|7249.2|7252.2|7249.2|7248.9|7245.9|0
1687393800000|2023-06-22 00:30:00|7250.6|7247.6|7248.9|7245.9|7252.2|7249.2|7248.9|7245.9|0
1687394100000|2023-06-22 00:35:00|7247.2|7244.2|7247.2|7244.2|7247.2|7244.2|7247.2|7244.2|0
1687394700000|2023-06-22 00:45:00|7248.8|7245.8|7247.2|7244.2|7248.9|7245.9|7247.2|7244.2|0
1687395000000|2023-06-22 00:50:00|7245.6|7242.6|7248|7245|7248.8|7245.8|7245.6|7242.6|0
1687395300000|2023-06-22 00:55:00|7247.2|7244.2|7247.2|7244.2|7247.2|7244.2|7245.6|7242.6|0
1687395600000|2023-06-22 01:00:00|7245.6|7242.6|7245.6|7242.6|7247.3|7244.3|7245.6|7242.6|0
1687395900000|2023-06-22 01:05:00|7244|7241|7243.9|7240.9|7244|7241|7240.7|7237.7|0
1687396200000|2023-06-22 01:10:00|7242.2|7239.2|7242.2|7239.2|7242.3|7239.3|7240.6|7237.6|0
1687396500000|2023-06-22 01:15:00|7240.6|7237.6|7240.6|7237.6|7242.2|7239.2|7240.6|7237.6|0
1687396800000|2023-06-22 01:20:00|7239|7236|7239|7236|7239|7236|7239|7236|0
1687397100000|2023-06-22 01:25:00|7237.3|7234.3|7238.1|7235.1|7239|7236|7237.3|7234.3|0
1687397400000|2023-06-22 01:30:00|7237.3|7234.3|7235.6|7232.6|7237.3|7234.3|7235.5|7232.5|0
1687397700000|2023-06-22 01:35:00|7235.5|7232.5|7237.2|7234.2|7237.2|7234.2|7235.5|7232.5|0
1687398000000|2023-06-22 01:40:00|7238|7235|7235.4|7232.4|7238.8|7235.8|7235.4|7232.4|0
1687398300000|2023-06-22 01:45:00|7232.2|7229.2|7230.8|7227.8|7232.4|7229.4|7230.7|7227.7|0
1687398600000|2023-06-22 01:50:00|7232.4|7229.4|7232.9|7229.9|7232.9|7229.9|7232.4|7229.4|0
1687398900000|2023-06-22 01:55:00|7231.3|7228.3|7231.3|7228.3|7231.3|7228.3|7231.3|7228.3|0
1687399200000|2023-06-22 02:00:00|7231.2|7228.2|7229.4|7226.4|7231.2|7228.2|7229.3|7226.3|0
1687399800000|2023-06-22 02:10:00|7229.3|7226.3|7223.2|7220.2|7229.3|7226.3|7223.2|7220.2|0
1687400100000|2023-06-22 02:15:00|7223.1|7220.1|7221.3|7218.3|7223.1|7220.1|7221.2|7218.2|0
1687400400000|2023-06-22 02:20:00|7221.2|7218.2|7221.2|7218.2|7221.2|7218.2|7221.1|7218.1|0
1687400700000|2023-06-22 02:25:00|7222.8|7219.8|7224.4|7221.4|7224.4|7221.4|7222.7|7219.7|0
1687401000000|2023-06-22 02:30:00|7224.3|7221.3|7224.4|7221.4|7224.5|7221.5|7222.7|7219.7|0
1687401300000|2023-06-22 02:35:00|7224.3|7221.3|7225.9|7222.9|7225.9|7222.9|7224.3|7221.3|0
1687401600000|2023-06-22 02:40:00|7225.8|7222.8|7225.8|7222.8|7225.8|7222.8|7225.8|7222.8|0
1687401900000|2023-06-22 02:45:00|7225.9|7222.9|7225.9|7222.9|7225.9|7222.9|7225.8|7222.8|0
1687402200000|2023-06-22 02:50:00|7224.2|7221.2|7224.2|7221.2|7225.9|7222.9|7224.2|7221.2|0
1687402500000|2023-06-22 02:55:00|7224.3|7221.3|7224.2|7221.2|7224.3|7221.3|7224.2|7221.2|0
1687402800000|2023-06-22 03:00:00|7224.3|7221.3|7224.2|7221.2|7224.3|7221.3|7224.2|7221.2|0
1687403100000|2023-06-22 03:05:00|7224.5|7221.5|7226.1|7223.1|7226.1|7223.1|7224.5|7221.5|0
1687403400000|2023-06-22 03:10:00|7226|7223|7227.6|7224.6|7227.6|7224.6|7226|7223|0
1687403700000|2023-06-22 03:15:00|7226|7223|7224.3|7221.3|7226|7223|7224.3|7221.3|0
1687404300000|2023-06-22 03:25:00|7222.6|7219.6|7222.8|7219.8|7222.8|7219.8|7222.6|7219.6|0
1687404600000|2023-06-22 03:30:00|7222.7|7219.7|7226.1|7223.1|7226.1|7223.1|7222.7|7219.7|0
1687404900000|2023-06-22 03:35:00|7227.7|7224.7|7229.3|7226.3|7229.4|7226.4|7226.9|7223.9|0
1687405200000|2023-06-22 03:40:00|7227.7|7224.7|7227.8|7224.8|7227.8|7224.8|7227.7|7224.7|0
1687405500000|2023-06-22 03:45:00|7229.4|7226.4|7229.4|7226.4|7229.4|7226.4|7227.7|7224.7|0
1687406400000|2023-06-22 04:00:00|7229.3|7226.3|7229.1|7226.1|7229.3|7226.3|7229.1|7226.1|0
1687406700000|2023-06-22 04:05:00|7227.5|7224.5|7227.6|7224.6|7227.6|7224.6|7227.5|7224.5|0
1687407000000|2023-06-22 04:10:00|7225.9|7222.9|7225.9|7222.9|7226|7223|7225.9|7222.9|0
1687407300000|2023-06-22 04:15:00|7227.6|7224.6|7227.6|7224.6|7227.6|7224.6|7226|7223|0
1687407600000|2023-06-22 04:20:00|7229.3|7226.3|7229.5|7226.5|7229.6|7226.6|7229.3|7226.3|0
1687407900000|2023-06-22 04:25:00|7229.6|7226.6|7224.7|7221.7|7229.6|7226.6|7223.9|7220.9|0
1687408200000|2023-06-22 04:30:00|7224.8|7221.8|7226.1|7223.1|7226.1|7223.1|7224.8|7221.8|0
1687408500000|2023-06-22 04:35:00|7227.7|7224.7|7227.9|7224.9|7227.9|7224.9|7226.1|7223.1|0
1687408800000|2023-06-22 04:40:00|7227.1|7224.1|7226.6|7223.6|7227.9|7224.9|7226.6|7223.6|0
1687409100000|2023-06-22 04:45:00|7226.7|7223.7|7221.7|7218.7|7226.7|7223.7|7221.7|7218.7|0
1687409400000|2023-06-22 04:50:00|7221.8|7218.8|7223.4|7220.4|7223.4|7220.4|7221.7|7218.7|0
1687409700000|2023-06-22 04:55:00|7223.3|7220.3|7223.4|7220.4|7223.4|7220.4|7221.6|7218.6|0
1687410000000|2023-06-22 05:00:00|7221.8|7218.8|7218|7215|7222|7219|7218|7215|0
1687410300000|2023-06-22 05:05:00|7217.9|7214.9|7215.7|7212.7|7217.9|7214.9|7215.5|7212.5|0
1687410600000|2023-06-22 05:10:00|7217.3|7214.3|7215|7212|7217.4|7214.4|7214.2|7211.2|0
1687410900000|2023-06-22 05:15:00|7215.9|7212.9|7217.9|7214.9|7217.9|7214.9|7215.8|7212.8|0
1687411500000|2023-06-22 05:25:00|7217.1|7214.1|7217.9|7214.9|7218|7215|7216.3|7213.3|0
1687411800000|2023-06-22 05:30:00|7219.5|7216.5|7217.8|7214.8|7219.5|7216.5|7217.7|7214.7|0
1687412100000|2023-06-22 05:35:00|7216.2|7213.2|7219.6|7216.6|7219.6|7216.6|7216.2|7213.2|0
1687412400000|2023-06-22 05:40:00|7218|7215|7216.2|7213.2|7218|7215|7216.2|7213.2|0
1687412700000|2023-06-22 05:45:00|7216.3|7213.3|7218|7215|7219.7|7216.7|7216.3|7213.3|0
1687413000000|2023-06-22 05:50:00|7219.7|7216.7|7218|7215|7219.7|7216.7|7218|7215|0
1687413300000|2023-06-22 05:55:00|7216.4|7213.4|7220|7217|7221|7218|7214.8|7211.8|0
1687413600000|2023-06-22 06:00:00|7220.5|7216.5|7202.5|7200.5|7221|7219|7202.3|7200.3|555
1687413900000|2023-06-22 06:05:00|7202.3|7200.3|7207.5|7205.5|7210.8|7208.8|7201.3|7199.3|221
1687414200000|2023-06-22 06:10:00|7207.3|7205.3|7195.3|7193.3|7207.3|7205.3|7192.5|7190.5|310
1687414500000|2023-06-22 06:15:00|7195.5|7193.5|7201.3|7199.3|7203|7201|7195.3|7193.3|140
1687414800000|2023-06-22 06:20:00|7201.5|7199.5|7198.5|7196.5|7203.5|7201.5|7194.5|7192.5|146
1687415100000|2023-06-22 06:25:00|7198.8|7196.8|7202.5|7200.5|7202.5|7200.5|7198.8|7196.8|69
1687415400000|2023-06-22 06:30:00|7202.3|7200.3|7202|7200|7204.3|7202.3|7198|7196|128
1687415700000|2023-06-22 06:35:00|7201.8|7199.8|7197.8|7195.8|7201.8|7199.8|7195.3|7193.3|222
1687416000000|2023-06-22 06:40:00|7197.5|7195.5|7201|7199|7201|7199|7196.8|7194.8|222
1687416300000|2023-06-22 06:45:00|7200.8|7198.8|7201.5|7199.5|7203|7201|7199.3|7197.3|178
1687416600000|2023-06-22 06:50:00|7201.3|7199.3|7204.5|7202.5|7204.8|7202.8|7197.5|7195.5|176
1687416900000|2023-06-22 06:55:00|7204.8|7202.8|7203|7201|7205.8|7203.8|7196.3|7194.3|559
1687417200000|2023-06-22 07:00:00|7202.5|7201.5|7195.8|7194.8|7204.8|7203.8|7187.5|7186.5|3156
1687417500000|2023-06-22 07:05:00|7196.3|7195.3|7185.3|7184.3|7196.8|7195.8|7178.8|7177.8|2225
1687417800000|2023-06-22 07:10:00|7185|7184|7167.8|7166.8|7189.8|7188.8|7164.3|7163.3|2284
1687418100000|2023-06-22 07:15:00|7168|7167|7169|7168|7176|7175|7166.7|7165.7|1992
1687418400000|2023-06-22 07:20:00|7169.5|7168.5|7152.3|7151.3|7173.6|7172.6|7147.6|7146.6|2912
1687418700000|2023-06-22 07:25:00|7152.6|7151.6|7151.1|7150.1|7159.1|7158.1|7145.1|7144.1|1550
1687419000000|2023-06-22 07:30:00|7152.1|7151.1|7150.8|7149.8|7162.6|7161.6|7146.3|7145.3|1686
1687419300000|2023-06-22 07:35:00|7151.1|7150.1|7154.3|7153.3|7157.3|7156.3|7145.8|7144.8|826
1687419600000|2023-06-22 07:40:00|7154|7153|7156|7155|7160.3|7159.3|7150.8|7149.8|611
1687419900000|2023-06-22 07:45:00|7155.8|7154.8|7150.5|7149.5|7159.8|7158.8|7147.5|7146.5|759
1687420200000|2023-06-22 07:50:00|7151.3|7150.3|7156.3|7155.3|7168.5|7167.5|7149.8|7148.8|1615
1687420500000|2023-06-22 07:55:00|7156.5|7155.5|7153.3|7152.3|7162|7161|7152.3|7151.3|721
1687420800000|2023-06-22 08:00:00|7155|7154|7159.5|7158.5|7159.5|7158.5|7149.8|7148.8|780
1687421100000|2023-06-22 08:05:00|7159.8|7158.8|7167.3|7166.3|7169.8|7168.8|7159.3|7158.3|716
1687421400000|2023-06-22 08:10:00|7167.5|7166.5|7164.8|7163.8|7169.8|7168.8|7162|7161|633
1687421700000|2023-06-22 08:15:00|7164.5|7163.5|7168.8|7167.8|7171.8|7170.8|7162.8|7161.8|676
1687422000000|2023-06-22 08:20:00|7169|7168|7175.5|7174.5|7176.8|7175.8|7169|7168|477
1687422300000|2023-06-22 08:25:00|7175.8|7174.8|7173.5|7172.5|7177.8|7176.8|7171.5|7170.5|580
1687422600000|2023-06-22 08:30:00|7173.8|7172.8|7173.8|7172.8|7174.5|7173.5|7168.3|7167.3|452
1687422900000|2023-06-22 08:35:00|7174|7173|7175.8|7174.8|7179.8|7178.8|7173.8|7172.8|436
1687423200000|2023-06-22 08:40:00|7175.5|7174.5|7175.3|7174.3|7177.8|7176.8|7173.8|7172.8|317
1687423500000|2023-06-22 08:45:00|7175|7174|7176.8|7175.8|7177.3|7176.3|7173.3|7172.3|343
1687423800000|2023-06-22 08:50:00|7177|7176|7168.3|7167.3|7180|7179|7168.3|7167.3|576
1687424100000|2023-06-22 08:55:00|7168.5|7167.5|7171|7170|7171.8|7170.8|7166.3|7165.3|425
1687424400000|2023-06-22 09:00:00|7170.8|7169.8|7174|7173|7174|7173|7170|7169|356
1687424700000|2023-06-22 09:05:00|7174.3|7173.3|7171|7170|7175|7174|7170.3|7169.3|284
1687425000000|2023-06-22 09:10:00|7170.8|7169.8|7174.3|7173.3|7175|7174|7170.3|7169.3|397
1687425300000|2023-06-22 09:15:00|7174.8|7173.8|7174.3|7173.3|7175.3|7174.3|7170.8|7169.8|311
1687425600000|2023-06-22 09:20:00|7174.5|7173.5|7171.3|7170.3|7177|7176|7169.8|7168.8|301
1687425900000|2023-06-22 09:25:00|7171.5|7170.5|7166.8|7165.8|7172.3|7171.3|7165.3|7164.3|430
1687426200000|2023-06-22 09:30:00|7166.3|7165.3|7171.3|7170.3|7173.5|7172.5|7165.3|7164.3|343
1687426500000|2023-06-22 09:35:00|7171.5|7170.5|7175.8|7174.8|7175.8|7174.8|7170.8|7169.8|306
1687426800000|2023-06-22 09:40:00|7175.5|7174.5|7174.5|7173.5|7176.8|7175.8|7171.8|7170.8|322
1687427100000|2023-06-22 09:45:00|7174.8|7173.8|7178.3|7177.3|7178.8|7177.8|7174.8|7173.8|288
1687427400000|2023-06-22 09:50:00|7178|7177|7174|7173|7178.3|7177.3|7173.5|7172.5|246
1687427700000|2023-06-22 09:55:00|7173.8|7172.8|7169|7168|7173.8|7172.8|7166.8|7165.8|285
1687428000000|2023-06-22 10:00:00|7169.5|7168.5|7165.3|7164.3|7170.5|7169.5|7164.3|7163.3|288
1687428300000|2023-06-22 10:05:00|7165.5|7164.5|7163.3|7162.3|7165.5|7164.5|7162.8|7161.8|273
1687428600000|2023-06-22 10:10:00|7163.5|7162.5|7167.3|7166.3|7169.3|7168.3|7161.3|7160.3|288
1687428900000|2023-06-22 10:15:00|7167.8|7166.8|7164.8|7163.8|7168.8|7167.8|7162.3|7161.3|370
1687429200000|2023-06-22 10:20:00|7165|7164|7172|7171|7172.3|7171.3|7164.8|7163.8|167
1687429500000|2023-06-22 10:25:00|7172.3|7171.3|7172.8|7171.8|7175.8|7174.8|7171.5|7170.5|308
1687429800000|2023-06-22 10:30:00|7172.5|7171.5|7172.8|7171.8|7173.8|7172.8|7170.8|7169.8|201
1687430100000|2023-06-22 10:35:00|7173|7172|7171.5|7170.5|7173.3|7172.3|7171|7170|144
1687430400000|2023-06-22 10:40:00|7171.8|7170.8|7166.3|7165.3|7172.3|7171.3|7166.3|7165.3|179
1687430700000|2023-06-22 10:45:00|7166.5|7165.5|7164|7163|7166.8|7165.8|7161.8|7160.8|269
1687431000000|2023-06-22 10:50:00|7163.8|7162.8|7159.3|7158.3|7164.3|7163.3|7158.8|7157.8|270
1687431300000|2023-06-22 10:55:00|7159.8|7158.8|7158.3|7157.3|7160.8|7159.8|7158|7157|224
1687431600000|2023-06-22 11:00:00|7157|7156|7159.5|7158.5|7163.3|7162.3|7154|7153|857
1687431900000|2023-06-22 11:05:00|7159.3|7158.3|7165|7164|7165.5|7164.5|7158|7157|255
1687432200000|2023-06-22 11:10:00|7165.3|7164.3|7163.3|7162.3|7168.3|7167.3|7160.8|7159.8|267
1687432500000|2023-06-22 11:15:00|7163.5|7162.5|7174.8|7173.8|7175.3|7174.3|7163.3|7162.3|270
1687432800000|2023-06-22 11:20:00|7174.5|7173.5|7174.5|7173.5|7179.3|7178.3|7174.3|7173.3|539
1687433100000|2023-06-22 11:25:00|7174.3|7173.3|7175.8|7174.8|7178.3|7177.3|7173.8|7172.8|199
1687433400000|2023-06-22 11:30:00|7176|7175|7181|7180|7182.3|7181.3|7173|7172|259
1687433700000|2023-06-22 11:35:00|7181.3|7180.3|7182.3|7181.3|7184.5|7183.5|7180|7179|224
1687434000000|2023-06-22 11:40:00|7181.4|7180.4|7184.9|7183.9|7185.4|7184.4|7180.6|7179.6|249
1687434300000|2023-06-22 11:45:00|7185.1|7184.1|7186.1|7185.1|7186.6|7185.6|7182.6|7181.6|276
1687434600000|2023-06-22 11:50:00|7186.4|7185.4|7186.9|7185.9|7189.4|7188.4|7184.6|7183.6|213
1687434900000|2023-06-22 11:55:00|7187.1|7186.1|7188.4|7187.4|7188.9|7187.9|7184.4|7183.4|1346
1687435200000|2023-06-22 12:00:00|7188.9|7187.9|7189.9|7188.9|7191.9|7190.9|7187.1|7186.1|378
1687435500000|2023-06-22 12:05:00|7190.1|7189.1|7192.4|7191.4|7192.9|7191.9|7188.9|7187.9|264
1687435800000|2023-06-22 12:10:00|7191.9|7190.9|7190.4|7189.4|7192.9|7191.9|7190.4|7189.4|248
1687436100000|2023-06-22 12:15:00|7190.6|7189.6|7196.9|7195.9|7198.9|7197.9|7190.4|7189.4|541
1687436400000|2023-06-22 12:20:00|7196.6|7195.6|7195.1|7194.1|7197.9|7196.9|7193.9|7192.9|360
1687436700000|2023-06-22 12:25:00|7195.4|7194.4|7193.1|7192.1|7196.4|7195.4|7193.1|7192.1|319
1687437000000|2023-06-22 12:30:00|7192.6|7191.6|7196.1|7195.1|7197.1|7196.1|7190.6|7189.6|530
1687437300000|2023-06-22 12:35:00|7196.4|7195.4|7192.9|7191.9|7198.9|7197.9|7190.1|7189.1|530
1687437600000|2023-06-22 12:40:00|7192.6|7191.6|7196.9|7195.9|7197.1|7196.1|7192.4|7191.4|301
1687437900000|2023-06-22 12:45:00|7196.4|7195.4|7200.9|7199.9|7202.9|7201.9|7196.4|7195.4|421
1687438200000|2023-06-22 12:50:00|7201.1|7200.1|7195.4|7194.4|7201.4|7200.4|7194.9|7193.9|329
1687438500000|2023-06-22 12:55:00|7195.1|7194.1|7191.4|7190.4|7195.4|7194.4|7190.9|7189.9|345
1687438800000|2023-06-22 13:00:00|7191.6|7190.6|7196.4|7195.4|7196.4|7195.4|7189.4|7188.4|471
1687439100000|2023-06-22 13:05:00|7196.6|7195.6|7196.9|7195.9|7199.9|7198.9|7194.9|7193.9|235
1687439400000|2023-06-22 13:10:00|7196.6|7195.6|7198.1|7197.1|7199.9|7198.9|7195.4|7194.4|250
1687439700000|2023-06-22 13:15:00|7198.4|7197.4|7191.1|7190.1|7198.4|7197.4|7190.9|7189.9|277
1687440000000|2023-06-22 13:20:00|7191.4|7190.4|7192.1|7191.1|7193.4|7192.4|7190.9|7189.9|263
1687440300000|2023-06-22 13:25:00|7191.9|7190.9|7193.9|7192.9|7195.1|7194.1|7190.4|7189.4|321
1687440600000|2023-06-22 13:30:00|7194.1|7193.1|7190.9|7189.9|7194.4|7193.4|7187.9|7186.9|904
1687440900000|2023-06-22 13:35:00|7191.1|7190.1|7191.4|7190.4|7196.4|7195.4|7188.9|7187.9|728
1687441200000|2023-06-22 13:40:00|7191.6|7190.6|7188.1|7187.1|7193.4|7192.4|7186.9|7185.9|611
1687441500000|2023-06-22 13:45:00|7187.9|7186.9|7190.1|7189.1|7191.1|7190.1|7186.4|7185.4|494
1687441800000|2023-06-22 13:50:00|7190.4|7189.4|7194.9|7193.9|7195.4|7194.4|7189.9|7188.9|452
1687442100000|2023-06-22 13:55:00|7194.6|7193.6|7195.4|7194.4|7198.6|7197.6|7194.4|7193.4|407
1687442400000|2023-06-22 14:00:00|7195.6|7194.6|7199.4|7198.4|7200.9|7199.9|7195.6|7194.6|631
1687442700000|2023-06-22 14:05:00|7199.9|7198.9|7198.9|7197.9|7202.1|7201.1|7195.1|7194.1|686
1687443000000|2023-06-22 14:10:00|7198.6|7197.6|7203.3|7202.3|7204.6|7203.6|7198.6|7197.6|864
1687443300000|2023-06-22 14:15:00|7203.1|7202.1|7204.1|7203.1|7205.1|7204.1|7202.1|7201.1|633
1687443600000|2023-06-22 14:20:00|7203.8|7202.8|7201.6|7200.6|7204.6|7203.6|7200.1|7199.1|637
1687443900000|2023-06-22 14:25:00|7201.3|7200.3|7204.1|7203.1|7206.6|7205.6|7199.3|7198.3|468
1687444200000|2023-06-22 14:30:00|7204.3|7203.3|7205.1|7204.1|7207.6|7206.6|7203.6|7202.6|431
1687444500000|2023-06-22 14:35:00|7205.6|7204.6|7203.6|7202.6|7207.6|7206.6|7203.6|7202.6|607
1687444800000|2023-06-22 14:40:00|7203.8|7202.8|7200.1|7199.1|7203.8|7202.8|7195.1|7194.1|701
1687445100000|2023-06-22 14:45:00|7199.6|7198.6|7203.1|7202.1|7203.1|7202.1|7199.1|7198.1|447
1687445400000|2023-06-22 14:50:00|7203.3|7202.3|7200.8|7199.8|7204.3|7203.3|7200.6|7199.6|466
1687445700000|2023-06-22 14:55:00|7201.1|7200.1|7199.6|7198.6|7201.6|7200.6|7197.8|7196.8|375
1687446000000|2023-06-22 15:00:00|7199.1|7198.1|7198.1|7197.1|7200.6|7199.6|7197.3|7196.3|464
1687446300000|2023-06-22 15:05:00|7198.3|7197.3|7194.8|7193.8|7200.1|7199.1|7193.6|7192.6|426
1687446600000|2023-06-22 15:10:00|7194.6|7193.6|7194.1|7193.1|7195.8|7194.8|7192.8|7191.8|371
1687446900000|2023-06-22 15:15:00|7194.6|7193.6|7196.3|7195.3|7198.1|7197.1|7192.6|7191.6|407
1687447200000|2023-06-22 15:20:00|7196.6|7195.6|7194.1|7193.1|7198.6|7197.6|7193.6|7192.6|638
1687447500000|2023-06-22 15:25:00|7193.8|7192.8|7197.6|7196.6|7198.1|7197.1|7193.6|7192.6|883
1687447800000|2023-06-22 15:30:00|7198.1|7196.1|7202.1|7200.1|7203.6|7201.6|7197.1|7195.1|3351
1687448100000|2023-06-22 15:35:00|7202.6|7200.6|7206.1|7204.1|7207.6|7205.6|7201.6|7199.6|1123
1687448400000|2023-06-22 15:40:00|7206.3|7204.3|7208.1|7206.1|7209.6|7207.6|7204.6|7202.6|391
1687448700000|2023-06-22 15:45:00|7208.3|7206.3|7207.8|7205.8|7209.1|7207.1|7206.8|7204.8|876
1687449000000|2023-06-22 15:50:00|7207.6|7205.6|7207.8|7205.8|7209.6|7207.6|7207.1|7205.1|206
1687449300000|2023-06-22 15:55:00|7208.1|7206.1|7208.6|7206.6|7209.1|7207.1|7206.8|7204.8|117
1687449600000|2023-06-22 16:00:00|7208.8|7206.8|7205.6|7203.6|7209.1|7207.1|7204.6|7202.6|204
1687449900000|2023-06-22 16:05:00|7205.8|7203.8|7205.3|7203.3|7206.1|7204.1|7204.1|7202.1|102
1687450200000|2023-06-22 16:10:00|7205.6|7203.6|7205.6|7203.6|7206.3|7204.3|7204.6|7202.6|106
1687450500000|2023-06-22 16:15:00|7205.8|7203.8|7205.1|7203.1|7208.1|7206.1|7204.8|7202.8|169
1687450800000|2023-06-22 16:20:00|7204.8|7202.8|7206.6|7204.6|7207.1|7205.1|7204.6|7202.6|63
1687451100000|2023-06-22 16:25:00|7206.3|7204.3|7206.3|7204.3|7206.6|7204.6|7204.6|7202.6|43
1687451400000|2023-06-22 16:30:00|7206.1|7204.1|7209.3|7207.3|7209.6|7207.6|7205.8|7203.8|67
1687451700000|2023-06-22 16:35:00|7209.6|7207.6|7209.1|7207.1|7210.3|7208.3|7208.1|7206.1|104
1687452000000|2023-06-22 16:40:00|7208.8|7206.8|7207.1|7205.1|7210.1|7208.1|7206.6|7204.6|115
1687452300000|2023-06-22 16:45:00|7206.8|7204.8|7206.3|7204.3|7208.6|7206.6|7205.6|7203.6|87
1687452600000|2023-06-22 16:50:00|7206.1|7204.1|7206.1|7204.1|7207.1|7205.1|7205.6|7203.6|74
1687452900000|2023-06-22 16:55:00|7206.3|7204.3|7207.6|7205.6|7208.6|7206.6|7205.6|7203.6|94
1687453200000|2023-06-22 17:00:00|7207.8|7205.8|7203.1|7201.1|7207.8|7205.8|7203.1|7201.1|110
1687453500000|2023-06-22 17:05:00|7202.8|7200.8|7201.6|7199.6|7205.8|7203.8|7201.6|7199.6|89
1687453800000|2023-06-22 17:10:00|7201.8|7199.8|7201.8|7199.8|7202.8|7200.8|7201.3|7199.3|63
1687454100000|2023-06-22 17:15:00|7201.6|7199.6|7202.3|7200.3|7202.6|7200.6|7200.1|7198.1|45
1687454400000|2023-06-22 17:20:00|7202.1|7200.1|7202.8|7200.8|7203.1|7201.1|7201.1|7199.1|23
1687454700000|2023-06-22 17:25:00|7202.6|7200.6|7202.6|7200.6|7203.6|7201.6|7201.6|7199.6|41
1687455000000|2023-06-22 17:30:00|7202.8|7200.8|7202.1|7200.1|7204.6|7202.6|7201.6|7199.6|42
1687455300000|2023-06-22 17:35:00|7201.8|7199.8|7202.6|7200.6|7202.8|7200.8|7200.8|7198.8|25
1687455600000|2023-06-22 17:40:00|7203.1|7201.1|7207.6|7205.6|7207.8|7205.8|7202.8|7200.8|55
1687455900000|2023-06-22 17:45:00|7207.3|7205.3|7207.6|7205.6|7208.1|7206.1|7206.3|7204.3|101
1687456200000|2023-06-22 17:50:00|7207.3|7205.3|7207.6|7205.6|7208.1|7206.1|7205.6|7203.6|81
1687456500000|2023-06-22 17:55:00|7207.3|7205.3|7210.1|7208.1|7210.1|7208.1|7207.3|7205.3|83
1687456800000|2023-06-22 18:00:00|7210.6|7208.6|7209.6|7207.6|7211.6|7209.6|7208.1|7206.1|127
1687457100000|2023-06-22 18:05:00|7209.3|7207.3|7207.8|7205.8|7210.6|7208.6|7207.6|7205.6|105
1687457400000|2023-06-22 18:10:00|7207.6|7205.6|7206.8|7204.8|7208.6|7206.6|7206.6|7204.6|41
1687457700000|2023-06-22 18:15:00|7206.6|7204.6|7204.1|7202.1|7207.1|7205.1|7203.8|7201.8|60
1687458000000|2023-06-22 18:20:00|7204.3|7202.3|7205.6|7203.6|7205.8|7203.8|7203.8|7201.8|51
1687458300000|2023-06-22 18:25:00|7205.8|7203.8|7208.6|7206.6|7209.6|7207.6|7205.6|7203.6|80
1687458600000|2023-06-22 18:30:00|7208.8|7206.8|7207.6|7205.6|7211.1|7209.1|7206.6|7204.6|87
1687458900000|2023-06-22 18:35:00|7207.3|7205.3|7209.8|7207.8|7210.1|7208.1|7206.6|7204.6|40
1687459200000|2023-06-22 18:40:00|7210.1|7208.1|7209.6|7207.6|7210.3|7208.3|7208.3|7206.3|53
1687459500000|2023-06-22 18:45:00|7209.1|7207.1|7207.1|7205.1|7209.6|7207.6|7206.3|7204.3|65
1687459800000|2023-06-22 18:50:00|7207.3|7205.3|7208.6|7206.6|7208.6|7206.6|7207.1|7205.1|42
1687460100000|2023-06-22 18:55:00|7208.8|7206.8|7211.1|7209.1|7211.6|7209.6|7208.8|7206.8|39
1687460400000|2023-06-22 19:00:00|7211.6|7209.6|7209.1|7207.1|7212.6|7210.6|7208.8|7206.8|69
1687460700000|2023-06-22 19:05:00|7208.8|7206.8|7208.6|7206.6|7210.1|7208.1|7207.6|7205.6|61
1687461000000|2023-06-22 19:10:00|7208.3|7206.3|7208.1|7206.1|7209.6|7207.6|7207.1|7205.1|51
1687461300000|2023-06-22 19:15:00|7207.8|7205.8|7206.1|7204.1|7208.6|7206.6|7205.6|7203.6|44
1687461600000|2023-06-22 19:20:00|7205.8|7203.8|7204.1|7202.1|7206.1|7204.1|7203.6|7201.6|26
1687461900000|2023-06-22 19:25:00|7203.8|7201.8|7201.6|7199.6|7204.3|7202.3|7201.3|7199.3|28
1687462200000|2023-06-22 19:30:00|7201.3|7199.3|7200.6|7198.6|7202.1|7200.1|7199.6|7197.6|79
1687462500000|2023-06-22 19:35:00|7200.3|7198.3|7204.1|7202.1|7204.3|7202.3|7200.1|7198.1|74
1687462800000|2023-06-22 19:40:00|7204.3|7202.3|7205.1|7203.1|7205.6|7203.6|7202.8|7200.8|68
1687463100000|2023-06-22 19:45:00|7205.3|7203.3|7207.6|7205.6|7208.1|7206.1|7205.1|7203.1|71
1687463400000|2023-06-22 19:50:00|7208.1|7206.1|7209.1|7207.1|7209.1|7207.1|7205.1|7203.1|291
1687463700000|2023-06-22 19:55:00|7209.3|7207.3|7211.6|7209.6|7212.1|7210.1|7205.8|7203.8|295
1687464000000|2023-06-22 20:00:00|7212.5|7208.5|7212|7208|7214.5|7210.5|7209.7|7205.7|84
1687464300000|2023-06-22 20:05:00|7211.7|7207.7|7206.8|7202.8|7211.7|7207.7|7206.3|7202.3|0
1687464600000|2023-06-22 20:10:00|7207.1|7203.1|7208.3|7204.3|7209.1|7205.1|7206.3|7202.3|0
1687464900000|2023-06-22 20:15:00|7208.8|7204.8|7210|7206|7210.8|7206.8|7208.4|7204.4|0
1687465200000|2023-06-22 20:20:00|7210.2|7206.2|7209.2|7205.2|7211.7|7207.7|7208.8|7204.8|0
1687465500000|2023-06-22 20:25:00|7209.1|7205.1|7210.5|7206.5|7210.5|7206.5|7209|7205|0
1687465800000|2023-06-22 20:30:00|7210.8|7206.8|7211.6|7207.6|7212|7208|7210.8|7206.8|0
1687466100000|2023-06-22 20:35:00|7211.7|7207.7|7213|7209|7213.3|7209.3|7211.7|7207.7|0
1687466400000|2023-06-22 20:40:00|7213.5|7209.5|7213.8|7209.8|7213.8|7209.8|7213.5|7209.5|0
1687466700000|2023-06-22 20:45:00|7213.6|7209.6|7214.3|7210.3|7214.3|7210.3|7212.6|7208.6|0
1687467000000|2023-06-22 20:50:00|7214.6|7210.6|7215.9|7211.9|7216.8|7212.8|7213.8|7209.8|0
1687467300000|2023-06-22 20:55:00|7216|7212|7214.8|7210.8|7217.3|7213.3|7214.1|7210.1|0
1687467600000|2023-06-22 21:00:00|7215.1|7211.1|7216.5|7212.5|7217|7213|7215|7211|0
1687467900000|2023-06-22 21:05:00|7216.4|7212.4|7216.5|7212.5|7217.1|7213.1|7215.9|7211.9|0
1687468200000|2023-06-22 21:10:00|7216.3|7212.3|7215.8|7211.8|7216.3|7212.3|7215.8|7211.8|0
1687468500000|2023-06-22 21:15:00|7215.7|7211.7|7216.3|7212.3|7216.5|7212.5|7215.7|7211.7|0
1687468800000|2023-06-22 21:20:00|7215.8|7211.8|7215.8|7211.8|7215.8|7211.8|7215.8|7211.8|0
1687469100000|2023-06-22 21:25:00|7215.7|7211.7|7215.8|7211.8|7215.8|7211.8|7215.7|7211.7|0
1687469400000|2023-06-22 21:30:00|7215.7|7211.7|7215.5|7211.5|7215.8|7211.8|7215.2|7211.2|0
1687470000000|2023-06-22 21:40:00|7215.8|7211.8|7215.3|7211.3|7216|7212|7215.3|7211.3|0
1687470300000|2023-06-22 21:45:00|7215.2|7211.2|7215.5|7211.5|7216.2|7212.2|7215.2|7211.2|0
1687470900000|2023-06-22 21:55:00|7215.9|7211.9|7216.7|7212.7|7216.7|7212.7|7215.4|7211.4|0
1687471200000|2023-06-22 22:00:00|7216.6|7212.6|7213.5|7209.5|7216.6|7212.6|7212.3|7208.3|0
1687471500000|2023-06-22 22:05:00|7213.1|7209.1|7212.3|7208.3|7213.5|7209.5|7212.3|7208.3|0
1687471800000|2023-06-22 22:10:00|7212.5|7208.5|7212|7208|7213.5|7209.5|7211.8|7207.8|0
1687472100000|2023-06-22 22:15:00|7212.3|7208.3|7213.1|7209.1|7213.1|7209.1|7212|7208|0
1687472400000|2023-06-22 22:20:00|7212.7|7208.7|7213.9|7209.9|7215.1|7211.1|7212.7|7208.7|0
1687472700000|2023-06-22 22:25:00|7214.2|7210.2|7214.7|7210.7|7215.1|7211.1|7213.2|7209.2|0
1687473000000|2023-06-22 22:30:00|7214.5|7210.5|7213.9|7209.9|7214.7|7210.7|7213.5|7209.5|0
1687473300000|2023-06-22 22:35:00|7213.7|7209.7|7213.9|7209.9|7213.9|7209.9|7213.5|7209.5|0
1687473600000|2023-06-22 22:40:00|7214.2|7210.2|7214.7|7210.7|7214.7|7210.7|7213.9|7209.9|0
1687473900000|2023-06-22 22:45:00|7214.5|7210.5|7213.9|7209.9|7214.7|7210.7|7213.9|7209.9|0
1687474200000|2023-06-22 22:50:00|7214|7210|7213.9|7209.9|7214.2|7210.2|7213.9|7209.9|0
1687474500000|2023-06-22 22:55:00|7214|7210|7213.9|7209.9|7214.2|7210.2|7213.9|7209.9|0
1687474800000|2023-06-22 23:00:00|7214|7210|7213.9|7209.9|7214.7|7210.7|7213.9|7209.9|0
1687475100000|2023-06-22 23:05:00|7214|7210|7213|7209|7214.2|7210.2|7213|7209|0
1687475400000|2023-06-22 23:10:00|7213.5|7209.5|7214.2|7210.2|7214.2|7210.2|7213|7209|0
1687475700000|2023-06-22 23:15:00|7214|7210|7213.4|7210.4|7214|7210.5|7213.4|7209.9|0
1687476000000|2023-06-22 23:20:00|7213.7|7210.7|7213|7210|7213.7|7210.7|7213|7210|0
1687476300000|2023-06-22 23:25:00|7212.5|7209.5|7213|7210|7213|7210|7212.2|7209.2|0
1687476600000|2023-06-22 23:30:00|7212.5|7209.5|7212.5|7209.5|7213|7210|7212.2|7209.2|0
1687476900000|2023-06-22 23:35:00|7213|7210|7213|7210|7213.2|7210.2|7212.5|7209.5|0
1687477200000|2023-06-22 23:40:00|7213.4|7210.4|7212.5|7209.5|7213.4|7210.4|7212.2|7209.2|0
1687477500000|2023-06-22 23:45:00|7212.2|7209.2|7212.5|7209.5|7213|7210|7211.7|7208.7|0
1687477800000|2023-06-22 23:50:00|7212.7|7209.7|7213|7210|7213.7|7210.7|7212.5|7209.5|0
1687478100000|2023-06-22 23:55:00|7212.5|7209.5|7210.9|7207.9|7213|7210|7210.5|7207.5|0
1687478400000|2023-06-23 00:00:00|7210.7|7207.7|7209.7|7206.7|7210.7|7207.7|7208.9|7205.9|0
1687478700000|2023-06-23 00:05:00|7209.5|7206.5|7209.7|7206.7|7210.5|7207.5|7209.4|7206.4|0
1687479000000|2023-06-23 00:10:00|7209.5|7206.5|7208.5|7205.5|7209.5|7206.5|7208|7205|0
1687479300000|2023-06-23 00:15:00|7208.2|7205.2|7204|7201|7208.2|7205.2|7201.6|7198.6|0
1687479600000|2023-06-23 00:20:00|7204.8|7201.8|7204.8|7201.8|7204.8|7201.8|7203.2|7200.2|0
1687479900000|2023-06-23 00:25:00|7203.2|7200.2|7203.2|7200.2|7203.2|7200.2|7203.2|7200.2|0
1687480200000|2023-06-23 00:30:00|7204.8|7201.8|7197.9|7194.9|7204.8|7201.8|7197.9|7194.9|0
1687480500000|2023-06-23 00:35:00|7199.5|7196.5|7201.2|7198.2|7201.2|7198.2|7197.9|7194.9|0
1687481100000|2023-06-23 00:45:00|7202.8|7199.8|7201.2|7198.2|7202.8|7199.8|7201.2|7198.2|0
1687481400000|2023-06-23 00:50:00|7201.3|7198.3|7201.3|7198.3|7201.3|7198.3|7201.3|7198.3|0
1687481700000|2023-06-23 00:55:00|7201.2|7198.2|7199.6|7196.6|7201.2|7198.2|7199.6|7196.6|0
1687482000000|2023-06-23 01:00:00|7197.9|7194.9|7196|7193|7197.9|7194.9|7195.9|7192.9|0
1687482600000|2023-06-23 01:10:00|7196.4|7193.4|7196.4|7193.4|7196.4|7193.4|7196.4|7193.4|0
1687482900000|2023-06-23 01:15:00|7198|7195|7196.4|7193.4|7198|7195|7196.4|7193.4|0
1687483200000|2023-06-23 01:20:00|7194.8|7191.8|7196.4|7193.4|7196.4|7193.4|7194.7|7191.7|0
1687483500000|2023-06-23 01:25:00|7196.3|7193.3|7194.7|7191.7|7196.3|7193.3|7194.7|7191.7|0
1687483800000|2023-06-23 01:30:00|7194.8|7191.8|7186.4|7183.4|7194.8|7191.8|7184.7|7181.7|0
1687484100000|2023-06-23 01:35:00|7188|7185|7183.2|7180.2|7188|7185|7183.1|7180.1|0
1687484400000|2023-06-23 01:40:00|7183.1|7180.1|7180.1|7177.1|7183.2|7180.2|7179.9|7176.9|0
1687484700000|2023-06-23 01:45:00|7180|7177|7176.9|7173.9|7180|7177|7175.2|7172.2|0
1687485000000|2023-06-23 01:50:00|7178.5|7175.5|7180.1|7177.1|7180.2|7177.2|7178.5|7175.5|0
1687485300000|2023-06-23 01:55:00|7179.9|7176.9|7179.9|7176.9|7180|7177|7178.3|7175.3|0
1687485600000|2023-06-23 02:00:00|7180|7177|7178.3|7175.3|7180|7177|7178.3|7175.3|0
1687485900000|2023-06-23 02:05:00|7176.7|7173.7|7175.1|7172.1|7176.7|7173.7|7175|7172|0
1687486200000|2023-06-23 02:10:00|7176.7|7173.7|7178.3|7175.3|7178.3|7175.3|7176.7|7173.7|0
1687486500000|2023-06-23 02:15:00|7176.7|7173.7|7176.7|7173.7|7176.7|7173.7|7176.7|7173.7|0
1687486800000|2023-06-23 02:20:00|7175.1|7172.1|7175.1|7172.1|7175.1|7172.1|7175.1|7172.1|0
1687487100000|2023-06-23 02:25:00|7176.7|7173.7|7175.1|7172.1|7176.7|7173.7|7175.1|7172.1|0
1687487400000|2023-06-23 02:30:00|7175|7172|7170.1|7167.1|7175.1|7172.1|7170.1|7167.1|0
1687487700000|2023-06-23 02:35:00|7170.2|7167.2|7170.1|7167.1|7170.2|7167.2|7170.1|7167.1|0
1687488000000|2023-06-23 02:40:00|7170.2|7167.2|7170.2|7167.2|7170.2|7167.2|7170.2|7167.2|0
1687488300000|2023-06-23 02:45:00|7170.1|7167.1|7170.2|7167.2|7170.2|7167.2|7170.1|7167.1|0
1687488600000|2023-06-23 02:50:00|7168.6|7165.6|7166.9|7163.9|7168.6|7165.6|7166.9|7163.9|0
1687488900000|2023-06-23 02:55:00|7165|7162|7160.7|7157.7|7165|7162|7159.1|7156.1|0
1687489200000|2023-06-23 03:00:00|7160.8|7157.8|7162.7|7159.7|7162.7|7159.7|7160.8|7157.8|0
1687489500000|2023-06-23 03:05:00|7161.1|7158.1|7159.5|7156.5|7162.7|7159.7|7159.5|7156.5|0
1687489800000|2023-06-23 03:10:00|7161.1|7158.1|7161.1|7158.1|7162.7|7159.7|7161.1|7158.1|0
1687490100000|2023-06-23 03:15:00|7161.9|7158.9|7161.1|7158.1|7162.7|7159.7|7161.1|7158.1|0
1687490700000|2023-06-23 03:25:00|7162.7|7159.7|7162.7|7159.7|7162.8|7159.8|7162.7|7159.7|0
1687491000000|2023-06-23 03:30:00|7161.1|7158.1|7159.5|7156.5|7162.8|7159.8|7159.5|7156.5|0
1687491300000|2023-06-23 03:35:00|7157.9|7154.9|7160.2|7157.2|7160.2|7157.2|7154.9|7151.9|0
1687491600000|2023-06-23 03:40:00|7161.9|7158.9|7156.4|7153.4|7161.9|7158.9|7156.4|7153.4|0
1687491900000|2023-06-23 03:45:00|7158.1|7155.1|7158.1|7155.1|7158.1|7155.1|7158|7155|0
1687492200000|2023-06-23 03:50:00|7158|7155|7155.1|7152.1|7158.1|7155.1|7155.1|7152.1|0
1687492500000|2023-06-23 03:55:00|7155|7152|7155.4|7152.4|7155.6|7152.6|7153.4|7150.4|0
1687492800000|2023-06-23 04:00:00|7155.5|7152.5|7154.1|7151.1|7155.5|7152.5|7153.8|7150.8|0
1687493100000|2023-06-23 04:05:00|7154|7151|7154|7151|7154|7151|7154|7151|0
1687493400000|2023-06-23 04:10:00|7152.4|7149.4|7154|7151|7154|7151|7152.3|7149.3|0
1687493700000|2023-06-23 04:15:00|7152.4|7149.4|7154.4|7151.4|7154.4|7151.4|7152.4|7149.4|0
1687494000000|2023-06-23 04:20:00|7152.8|7149.8|7153.5|7150.5|7154.3|7151.3|7152.6|7149.6|0
1687494300000|2023-06-23 04:25:00|7152.7|7149.7|7147.7|7144.7|7152.7|7149.7|7147.7|7144.7|0
1687494600000|2023-06-23 04:30:00|7149.4|7146.4|7151.1|7148.1|7151.1|7148.1|7147.8|7144.8|0
1687494900000|2023-06-23 04:35:00|7151.2|7148.2|7151.3|7148.3|7151.3|7148.3|7151.1|7148.1|0
1687495200000|2023-06-23 04:40:00|7149.6|7146.6|7154.1|7151.1|7154.1|7151.1|7149.2|7146.2|0
1687495500000|2023-06-23 04:45:00|7152.5|7149.5|7152.5|7149.5|7152.5|7149.5|7150.8|7147.8|0
1687495800000|2023-06-23 04:50:00|7150.9|7147.9|7150.8|7147.8|7150.9|7147.9|7149.2|7146.2|0
1687496100000|2023-06-23 04:55:00|7149.2|7146.2|7149.2|7146.2|7150.9|7147.9|7149.2|7146.2|0
1687496400000|2023-06-23 05:00:00|7147.6|7144.6|7148.8|7145.8|7149.4|7146.4|7147.6|7144.6|0
1687496700000|2023-06-23 05:05:00|7148.9|7145.9|7152.3|7149.3|7152.3|7149.3|7148.8|7145.8|0
1687497000000|2023-06-23 05:10:00|7152.2|7149.2|7149.1|7146.1|7152.3|7149.3|7149|7146|0
1687497300000|2023-06-23 05:15:00|7149|7146|7155.1|7152.1|7155.1|7152.1|7149|7146|0
1687497600000|2023-06-23 05:20:00|7155.2|7152.2|7151.5|7148.5|7155.3|7152.3|7151.4|7148.4|0
1687497900000|2023-06-23 05:25:00|7153.1|7150.1|7153.1|7150.1|7153.1|7150.1|7151.4|7148.4|0
1687498200000|2023-06-23 05:30:00|7153.2|7150.2|7153.2|7150.2|7153.2|7150.2|7153.2|7150.2|0
1687498500000|2023-06-23 05:35:00|7153.3|7150.3|7155|7152|7155|7152|7153.3|7150.3|0
1687498800000|2023-06-23 05:40:00|7154.9|7151.9|7159.1|7156.1|7159.1|7156.1|7154.5|7151.5|0
1687499100000|2023-06-23 05:45:00|7157.1|7154.1|7158.8|7155.8|7158.8|7155.8|7152.2|7149.2|0
1687499400000|2023-06-23 05:50:00|7157.2|7154.2|7158.1|7155.1|7158.2|7155.2|7157.2|7154.2|0
1687499700000|2023-06-23 05:55:00|7158.2|7155.2|7168.4|7165.4|7168.4|7165.4|7158.1|7155.1|0
1687500000000|2023-06-23 06:00:00|7168.9|7164.9|7171.3|7169.3|7173.8|7171.8|7164.1|7162.1|405
1687500300000|2023-06-23 06:05:00|7172.3|7170.3|7164.8|7162.8|7174.1|7172.1|7162.6|7160.6|143
1687500600000|2023-06-23 06:10:00|7164.6|7162.6|7169.8|7167.8|7171.3|7169.3|7164.6|7162.6|108
1687500900000|2023-06-23 06:15:00|7169.6|7167.6|7161.3|7159.3|7169.6|7167.6|7160.6|7158.6|123
1687501200000|2023-06-23 06:20:00|7161.6|7159.6|7169.1|7167.1|7169.6|7167.6|7161.6|7159.6|165
1687501500000|2023-06-23 06:25:00|7169.3|7167.3|7164.8|7162.8|7169.3|7167.3|7163.8|7161.8|59
1687501800000|2023-06-23 06:30:00|7165.1|7163.1|7167.3|7165.3|7168.3|7166.3|7163.8|7161.8|93
1687502100000|2023-06-23 06:35:00|7167.1|7165.1|7162.8|7160.8|7168.3|7166.3|7161.1|7159.1|82
1687502400000|2023-06-23 06:40:00|7163.1|7161.1|7161.8|7159.8|7165.8|7163.8|7160.1|7158.1|102
1687502700000|2023-06-23 06:45:00|7162.1|7160.1|7162.6|7160.6|7163.8|7161.8|7161.8|7159.8|43
1687503000000|2023-06-23 06:50:00|7162.3|7160.3|7162.6|7160.6|7164.6|7162.6|7161.3|7159.3|85
1687503300000|2023-06-23 06:55:00|7162.8|7160.8|7172.6|7170.6|7172.6|7170.6|7162.8|7160.8|316
1687503600000|2023-06-23 07:00:00|7172.1|7171.1|7163.1|7162.1|7173.1|7172.1|7161.1|7160.1|2347
1687503900000|2023-06-23 07:05:00|7162.8|7161.8|7172.6|7171.6|7176.8|7175.8|7162.8|7161.8|1179
1687504200000|2023-06-23 07:10:00|7172.3|7171.3|7176.3|7175.3|7178.6|7177.6|7170.3|7169.3|471
1687504500000|2023-06-23 07:15:00|7176.6|7175.6|7182.3|7181.3|7184.3|7183.3|7176.3|7175.3|854
1687504800000|2023-06-23 07:20:00|7182.1|7181.1|7179.1|7178.1|7187.6|7186.6|7178.8|7177.8|613
1687505100000|2023-06-23 07:25:00|7178.8|7177.8|7181.3|7180.3|7182.3|7181.3|7175.8|7174.8|682
1687505400000|2023-06-23 07:30:00|7181.6|7180.6|7160.1|7159.1|7181.6|7180.6|7157.6|7156.6|1237
1687505700000|2023-06-23 07:35:00|7159.8|7158.8|7149.8|7148.8|7162.1|7161.1|7149.3|7148.3|662
1687506000000|2023-06-23 07:40:00|7149.6|7148.6|7148.1|7147.1|7152.8|7151.8|7141.8|7140.8|987
1687506300000|2023-06-23 07:45:00|7147.8|7146.8|7152.3|7151.3|7152.3|7151.3|7143.6|7142.6|555
1687506600000|2023-06-23 07:50:00|7152.1|7151.1|7159.6|7158.6|7160.6|7159.6|7149.1|7148.1|596
1687506900000|2023-06-23 07:55:00|7159.9|7158.9|7159.6|7158.6|7164.1|7163.1|7156.4|7155.4|552
1687507200000|2023-06-23 08:00:00|7159.9|7158.9|7164.4|7163.4|7166.9|7165.9|7159.9|7158.9|438
1687507500000|2023-06-23 08:05:00|7164.6|7163.6|7174.9|7173.9|7176.4|7175.4|7164.6|7163.6|522
1687507800000|2023-06-23 08:10:00|7175.4|7174.4|7178.9|7177.9|7179.9|7178.9|7172.6|7171.6|446
1687508100000|2023-06-23 08:15:00|7179.1|7178.1|7177.9|7176.9|7180.9|7179.9|7176.4|7175.4|416
1687508400000|2023-06-23 08:20:00|7177.4|7176.4|7170.6|7169.6|7181.4|7180.4|7170.4|7169.4|2481
1687508700000|2023-06-23 08:25:00|7170.4|7169.4|7176.1|7175.1|7176.9|7175.9|7169.9|7168.9|264
1687509000000|2023-06-23 08:30:00|7175.9|7174.9|7184.6|7183.6|7184.6|7183.6|7175.1|7174.1|253
1687509300000|2023-06-23 08:35:00|7184.4|7183.4|7185.6|7184.6|7189.6|7188.6|7183.9|7182.9|290
1687509600000|2023-06-23 08:40:00|7185.4|7184.4|7187.4|7186.4|7190.9|7189.9|7185.1|7184.1|174
1687509900000|2023-06-23 08:45:00|7186.9|7185.9|7189.4|7188.4|7189.9|7188.9|7185.1|7184.1|309
1687510200000|2023-06-23 08:50:00|7189.1|7188.1|7193.4|7192.4|7193.4|7192.4|7186.4|7185.4|192
1687510500000|2023-06-23 08:55:00|7193.1|7192.1|7187.9|7186.9|7193.1|7192.1|7187.1|7186.1|275
1687510800000|2023-06-23 09:00:00|7187.4|7186.4|7188.4|7187.4|7189.1|7188.1|7185.9|7184.9|186
1687511100000|2023-06-23 09:05:00|7188.6|7187.6|7187.1|7186.1|7191.9|7190.9|7184.9|7183.9|215
1687511400000|2023-06-23 09:10:00|7187.4|7186.4|7188.4|7187.4|7192.9|7191.9|7187.1|7186.1|166
1687511700000|2023-06-23 09:15:00|7188.1|7187.1|7189.9|7188.9|7191.9|7190.9|7188.1|7187.1|144
1687512000000|2023-06-23 09:20:00|7190.1|7189.1|7186.4|7185.4|7190.4|7189.4|7185.4|7184.4|217
1687512300000|2023-06-23 09:25:00|7186.1|7185.1|7182.9|7181.9|7186.6|7185.6|7181.1|7180.1|243
1687512600000|2023-06-23 09:30:00|7181.9|7180.9|7181.6|7180.6|7184.4|7183.4|7181.1|7180.1|214
1687512900000|2023-06-23 09:35:00|7181.9|7180.9|7187.4|7186.4|7187.9|7186.9|7181.4|7180.4|115
1687513200000|2023-06-23 09:40:00|7187.6|7186.6|7185.9|7184.9|7188.6|7187.6|7185.4|7184.4|213
1687513500000|2023-06-23 09:45:00|7185.6|7184.6|7183.4|7182.4|7186.1|7185.1|7182.4|7181.4|137
1687513800000|2023-06-23 09:50:00|7183.6|7182.6|7187.6|7186.6|7188.1|7187.1|7181.6|7180.6|368
1687514100000|2023-06-23 09:55:00|7187.9|7186.9|7193.6|7192.6|7195.1|7194.1|7186.9|7185.9|268
1687514400000|2023-06-23 10:00:00|7193.1|7192.1|7188.1|7187.1|7194.9|7193.9|7187.9|7186.9|212
1687514700000|2023-06-23 10:05:00|7187.9|7186.9|7188.4|7187.4|7191.4|7190.4|7187.9|7186.9|112
1687515000000|2023-06-23 10:10:00|7188.1|7187.1|7184.4|7183.4|7188.1|7187.1|7180.9|7179.9|241
1687515300000|2023-06-23 10:15:00|7184.1|7183.1|7185.4|7184.4|7187.4|7186.4|7183.9|7182.9|119
1687515600000|2023-06-23 10:20:00|7185.6|7184.6|7193.9|7192.9|7194.4|7193.4|7185.4|7184.4|141
1687515900000|2023-06-23 10:25:00|7193.6|7192.6|7191.9|7190.9|7194.9|7193.9|7191.6|7190.6|160
1687516200000|2023-06-23 10:30:00|7191.6|7190.6|7192.1|7191.1|7195.1|7194.1|7191.6|7190.6|125
1687516500000|2023-06-23 10:35:00|7191.9|7190.9|7187.6|7186.6|7192.4|7191.4|7184.9|7183.9|218
1687516800000|2023-06-23 10:40:00|7187.9|7186.9|7187.6|7186.6|7188.4|7187.4|7186.4|7185.4|136
1687517100000|2023-06-23 10:45:00|7187.4|7186.4|7184.1|7183.1|7188.4|7187.4|7183.9|7182.9|170
1687517400000|2023-06-23 10:50:00|7183.9|7182.9|7183.4|7182.4|7187.9|7186.9|7183.4|7182.4|239
1687517700000|2023-06-23 10:55:00|7183.6|7182.6|7181.9|7180.9|7184.4|7183.4|7181.4|7180.4|217
1687518000000|2023-06-23 11:00:00|7181.6|7180.6|7185.9|7184.9|7186.6|7185.6|7181.6|7180.6|239
1687518300000|2023-06-23 11:05:00|7186.1|7185.1|7187.4|7186.4|7188.1|7187.1|7185.9|7184.9|109
1687518600000|2023-06-23 11:10:00|7187.1|7186.1|7189.1|7188.1|7189.4|7188.4|7186.4|7185.4|230
1687518900000|2023-06-23 11:15:00|7188.9|7187.9|7187.9|7186.9|7190.4|7189.4|7187.9|7186.9|317
1687519200000|2023-06-23 11:20:00|7188.1|7187.1|7190.9|7189.9|7191.1|7190.1|7187.6|7186.6|189
1687519500000|2023-06-23 11:25:00|7190.6|7189.6|7189.6|7188.6|7191.4|7190.4|7189.4|7188.4|214
1687519800000|2023-06-23 11:30:00|7189.4|7188.4|7189.4|7188.4|7190.9|7189.9|7187.6|7186.6|217
1687520100000|2023-06-23 11:35:00|7189.1|7188.1|7188.9|7187.9|7190.4|7189.4|7188.4|7187.4|129
1687520400000|2023-06-23 11:40:00|7189|7188|7186.5|7185.5|7189|7188|7185|7184|148
1687520700000|2023-06-23 11:45:00|7186.2|7185.2|7186.2|7185.2|7186.5|7185.5|7184.2|7183.2|159
1687521000000|2023-06-23 11:50:00|7186.5|7185.5|7186|7185|7186.5|7185.5|7183|7182|119
1687521300000|2023-06-23 11:55:00|7185.7|7184.7|7184|7183|7187|7186|7184|7183|82
1687521600000|2023-06-23 12:00:00|7184.2|7183.2|7178.7|7177.7|7184.5|7183.5|7178|7177|164
1687521900000|2023-06-23 12:05:00|7178.5|7177.5|7172.7|7171.7|7180|7179|7171.5|7170.5|306
1687522200000|2023-06-23 12:10:00|7172.5|7171.5|7174.7|7173.7|7176|7175|7171.5|7170.5|240
1687522500000|2023-06-23 12:15:00|7175|7174|7171.2|7170.2|7175|7174|7171|7170|142
1687522800000|2023-06-23 12:20:00|7171.5|7170.5|7167|7166|7174|7173|7166.5|7165.5|223
1687523100000|2023-06-23 12:25:00|7166.7|7165.7|7164.5|7163.5|7167|7166|7163.7|7162.7|272
1687523400000|2023-06-23 12:30:00|7164|7163|7160.7|7159.7|7164|7163|7159.7|7158.7|301
1687523700000|2023-06-23 12:35:00|7160.5|7159.5|7157.5|7156.5|7161.5|7160.5|7157|7156|322
1687524000000|2023-06-23 12:40:00|7157.2|7156.2|7153.5|7152.5|7158.7|7157.7|7152.2|7151.2|303
1687524300000|2023-06-23 12:45:00|7153.2|7152.2|7147|7146|7153.5|7152.5|7144.5|7143.5|1107
1687524600000|2023-06-23 12:50:00|7146.7|7145.7|7141|7140|7148|7147|7136.5|7135.5|1003
1687524900000|2023-06-23 12:55:00|7140.7|7139.7|7133.7|7132.7|7143|7142|7133|7132|1075
1687525200000|2023-06-23 13:00:00|7133.5|7132.5|7140|7139|7141.2|7140.2|7131.5|7130.5|556
1687525500000|2023-06-23 13:05:00|7139.7|7138.7|7136.7|7135.7|7140|7139|7130.5|7129.5|1445
1687525800000|2023-06-23 13:10:00|7136.5|7135.5|7137.5|7136.5|7139.5|7138.5|7135|7134|393
1687526100000|2023-06-23 13:15:00|7137|7136|7137.5|7136.5|7140.5|7139.5|7133.7|7132.7|411
1687526400000|2023-06-23 13:20:00|7137|7136|7133|7132|7138.2|7137.2|7132.5|7131.5|397
1687526700000|2023-06-23 13:25:00|7132.5|7131.5|7133|7132|7136|7135|7132.5|7131.5|266
1687527000000|2023-06-23 13:30:00|7133.5|7132.5|7131|7130|7137|7136|7129|7128|726
1687527300000|2023-06-23 13:35:00|7131.2|7130.2|7139|7138|7139.5|7138.5|7130|7129|694
1687527600000|2023-06-23 13:40:00|7139.2|7138.2|7145.5|7144.5|7146|7145|7138.7|7137.7|657
1687527900000|2023-06-23 13:45:00|7146.7|7145.7|7144|7143|7151|7150|7142.5|7141.5|1102
1687528200000|2023-06-23 13:50:00|7144.2|7143.2|7152.7|7151.7|7155.7|7154.7|7144|7143|574
1687528500000|2023-06-23 13:55:00|7153|7152|7156|7155|7156.2|7155.2|7151|7150|552
1687528800000|2023-06-23 14:00:00|7156.2|7155.2|7159|7158|7160.5|7159.5|7156|7155|502
1687529100000|2023-06-23 14:05:00|7159.2|7158.2|7161.2|7160.2|7162.5|7161.5|7157.5|7156.5|744
1687529400000|2023-06-23 14:10:00|7160.2|7159.2|7160|7159|7163|7162|7159.5|7158.5|398
1687529700000|2023-06-23 14:15:00|7160.5|7159.5|7165|7164|7165|7164|7160|7159|609
1687530000000|2023-06-23 14:20:00|7165.5|7164.5|7169.7|7168.7|7170.5|7169.5|7163.5|7162.5|484
1687530300000|2023-06-23 14:25:00|7170|7169|7173.5|7172.5|7173.5|7172.5|7169|7168|371
1687530600000|2023-06-23 14:30:00|7173.2|7172.2|7182|7181|7183|7182|7173|7172|570
1687530900000|2023-06-23 14:35:00|7181.7|7180.7|7184.2|7183.2|7184.5|7183.5|7180|7179|412
1687531200000|2023-06-23 14:40:00|7184|7183|7182.5|7181.5|7185|7184|7180.5|7179.5|371
1687531500000|2023-06-23 14:45:00|7182.2|7181.2|7177.7|7176.7|7183|7182|7176.7|7175.7|479
1687531800000|2023-06-23 14:50:00|7177.5|7176.5|7174.7|7173.7|7182|7181|7174|7173|396
1687532100000|2023-06-23 14:55:00|7175|7174|7173.5|7172.5|7175|7174|7172.5|7171.5|304
1687532400000|2023-06-23 15:00:00|7173.7|7172.7|7170.5|7169.5|7174|7173|7170|7169|287
1687532700000|2023-06-23 15:05:00|7170.7|7169.7|7165|7164|7172.5|7171.5|7163.2|7162.2|635
1687533000000|2023-06-23 15:10:00|7164.7|7163.7|7159.5|7158.5|7165.5|7164.5|7158.5|7157.5|348
1687533300000|2023-06-23 15:15:00|7160|7159|7159.5|7158.5|7162.5|7161.5|7159|7158|534
1687533600000|2023-06-23 15:20:00|7159.7|7158.7|7159|7158|7161|7160|7157.5|7156.5|689
1687533900000|2023-06-23 15:25:00|7159.2|7158.2|7159|7158|7163|7162|7156|7155|1230
1687534200000|2023-06-23 15:30:00|7158.8|7157.8|7163.3|7161.3|7166.8|7164.8|7158.8|7157|2358
1687534500000|2023-06-23 15:35:00|7163.8|7161.8|7169.3|7167.3|7169.3|7167.3|7159.8|7157.8|1184
1687534800000|2023-06-23 15:40:00|7169.8|7167.8|7173.8|7171.8|7174.8|7172.8|7168|7166|357
1687535100000|2023-06-23 15:45:00|7174|7172|7173.8|7171.8|7175.5|7173.5|7172.8|7170.8|198
1687535400000|2023-06-23 15:50:00|7173.5|7171.5|7169.3|7167.3|7174|7172|7168.8|7166.8|179
1687535700000|2023-06-23 15:55:00|7169.5|7167.5|7171|7169|7171.3|7169.3|7169.3|7167.3|110
1687536000000|2023-06-23 16:00:00|7171.3|7169.3|7169.8|7167.8|7172.8|7170.8|7169.8|7167.8|225
1687536300000|2023-06-23 16:05:00|7169.5|7167.5|7173.8|7171.8|7173.8|7171.8|7169|7167|106
1687536600000|2023-06-23 16:10:00|7173.5|7171.5|7173.5|7171.5|7174.3|7172.3|7171.5|7169.5|126
1687536900000|2023-06-23 16:15:00|7173.3|7171.3|7175.3|7173.3|7177|7175|7172.8|7170.8|154
1687537200000|2023-06-23 16:20:00|7175|7173|7175.8|7173.8|7176.3|7174.3|7173.8|7171.8|94
1687537500000|2023-06-23 16:25:00|7175.5|7173.5|7175.8|7173.8|7176.8|7174.8|7174.5|7172.5|62
1687537800000|2023-06-23 16:30:00|7176|7174|7175.3|7173.3|7178.5|7176.5|7174.8|7172.8|105
1687538100000|2023-06-23 16:35:00|7175|7173|7174.8|7172.8|7175.8|7173.8|7173.8|7171.8|19
1687538400000|2023-06-23 16:40:00|7175|7173|7175.8|7173.8|7176.5|7174.5|7173.8|7171.8|46
1687538700000|2023-06-23 16:45:00|7176|7174|7174|7172|7177.3|7175.3|7173.8|7171.8|141
1687539000000|2023-06-23 16:50:00|7174.3|7172.3|7173.3|7171.3|7175.3|7173.3|7173.3|7171.3|90
1687539300000|2023-06-23 16:55:00|7173.5|7171.5|7174.8|7172.8|7175.3|7173.3|7173.3|7171.3|222
1687539600000|2023-06-23 17:00:00|7174.5|7172.5|7172.8|7170.8|7174.8|7172.8|7172|7170|84
1687539900000|2023-06-23 17:05:00|7173|7171|7174.5|7172.5|7174.8|7172.8|7170.8|7168.8|138
1687540200000|2023-06-23 17:10:00|7174.8|7172.8|7176.8|7174.8|7176.8|7174.8|7173.8|7171.8|73
1687540500000|2023-06-23 17:15:00|7176.5|7174.5|7176.3|7174.3|7178.3|7176.3|7175.3|7173.3|71
1687540800000|2023-06-23 17:20:00|7176.8|7174.8|7178|7176|7178.3|7176.3|7176.5|7174.5|81
1687541100000|2023-06-23 17:25:00|7178.3|7176.3|7179.3|7177.3|7179.3|7177.3|7177.8|7175.8|50
1687541400000|2023-06-23 17:30:00|7179.5|7177.5|7178.5|7176.5|7181.3|7179.3|7178|7176|66
1687541700000|2023-06-23 17:35:00|7178.8|7176.8|7181.5|7179.5|7181.5|7179.5|7178.5|7176.5|24
1687542000000|2023-06-23 17:40:00|7181.3|7179.3|7179.3|7177.3|7182.3|7180.3|7178|7176|49
1687542300000|2023-06-23 17:45:00|7179|7177|7179|7177|7179.8|7177.8|7177.8|7175.8|19
1687542600000|2023-06-23 17:50:00|7178.8|7176.8|7179.3|7177.3|7179.8|7177.8|7178.8|7176.8|9
1687542900000|2023-06-23 17:55:00|7179.5|7177.5|7178.3|7176.3|7180.3|7178.3|7178.3|7176.3|18
1687543200000|2023-06-23 18:00:00|7178|7176|7177.8|7175.8|7179.3|7177.3|7176.8|7174.8|68
1687543500000|2023-06-23 18:05:00|7177.5|7175.5|7174.5|7172.5|7177.8|7175.8|7174.5|7172.5|31
1687543800000|2023-06-23 18:10:00|7174.3|7172.3|7173.8|7171.8|7174.8|7172.8|7172.3|7170.3|21
1687544100000|2023-06-23 18:15:00|7173.3|7171.3|7174.3|7172.3|7175|7173|7173|7171|65
1687544400000|2023-06-23 18:20:00|7174.5|7172.5|7175.8|7173.8|7176.3|7174.3|7174.3|7172.3|19
1687544700000|2023-06-23 18:25:00|7175.5|7173.5|7172.8|7170.8|7175.8|7173.8|7172|7170|14
1687545000000|2023-06-23 18:30:00|7172.5|7170.5|7172.3|7170.3|7173|7171|7171.3|7169.3|44
1687545300000|2023-06-23 18:35:00|7172|7170|7169.3|7167.3|7172.5|7170.5|7168.8|7166.8|26
1687545600000|2023-06-23 18:40:00|7169|7167|7166.8|7164.8|7169.8|7167.8|7166.5|7164.5|34
1687545900000|2023-06-23 18:45:00|7166.5|7164.5|7164|7162|7167.3|7165.3|7162.8|7160.8|74
1687546200000|2023-06-23 18:50:00|7164.3|7162.3|7161.5|7159.5|7164.3|7162.3|7161.3|7159.3|41
1687546500000|2023-06-23 18:55:00|7161.8|7159.8|7160.5|7158.5|7163.5|7161.5|7160.5|7158.5|65
1687546800000|2023-06-23 19:00:00|7160.8|7158.8|7158.8|7156.8|7160.8|7158.8|7156.8|7154.8|68
1687547100000|2023-06-23 19:05:00|7158.5|7156.5|7162.3|7160.3|7162.8|7160.8|7158.3|7156.3|49
1687547400000|2023-06-23 19:10:00|7162.5|7160.5|7163|7161|7164.3|7162.3|7162.5|7160.5|28
1687547700000|2023-06-23 19:15:00|7163.3|7161.3|7165.3|7163.3|7165.3|7163.3|7161.5|7159.5|44
1687548000000|2023-06-23 19:20:00|7165|7163|7161.3|7159.3|7166|7164|7160.5|7158.5|145
1687548300000|2023-06-23 19:25:00|7161|7159|7160.5|7158.5|7161.5|7159.5|7159.5|7157.5|65
1687548600000|2023-06-23 19:30:00|7160.8|7158.8|7159.8|7157.8|7162.3|7160.3|7158.3|7156.3|150
1687548900000|2023-06-23 19:35:00|7160|7158|7160.5|7158.5|7162.3|7160.3|7158.8|7156.8|126
1687549200000|2023-06-23 19:40:00|7160.8|7158.8|7160.5|7158.5|7161|7159|7158|7156|163
1687549500000|2023-06-23 19:45:00|7160.8|7158.8|7160.3|7158.3|7161.8|7159.8|7158.8|7156.8|188
1687549800000|2023-06-23 19:50:00|7159|7157|7160.3|7158.3|7165|7163|7156.8|7154.8|260
1687550100000|2023-06-23 19:55:00|7161|7159|7160.3|7158.3|7165.8|7163.8|7160.3|7158.3|270
1687550400000|2023-06-23 20:00:00|7162.6|7158.6|7166|7162|7168.7|7164.7|7154.8|7150.8|0
1687550700000|2023-06-23 20:05:00|7165.6|7161.6|7164.8|7160.8|7166.8|7162.8|7163.5|7159.5|0
1687551000000|2023-06-23 20:10:00|7165.1|7161.1|7163.6|7159.6|7165.1|7161.1|7162.3|7158.3|0
1687551300000|2023-06-23 20:15:00|7163.1|7159.1|7162|7158|7164|7160|7162|7158|0
1687551600000|2023-06-23 20:20:00|7162.1|7158.1|7162.8|7158.8|7163.1|7159.1|7160.6|7156.6|0
1687551900000|2023-06-23 20:25:00|7163|7159|7161.5|7157.5|7163.1|7159.1|7160.9|7156.9|0
1687552200000|2023-06-23 20:30:00|7161|7157|7163.3|7159.3|7164.2|7160.2|7161|7157|0
1687552500000|2023-06-23 20:35:00|7163|7159|7163.7|7159.7|7165.3|7161.3|7162.8|7158.8|0
1687552800000|2023-06-23 20:40:00|7163.5|7159.5|7163.3|7159.3|7163.7|7159.7|7162.5|7158.5|0
1687553100000|2023-06-23 20:45:00|7163.7|7159.7|7164.5|7160.5|7164.7|7160.7|7163.7|7159.7|0
1687553400000|2023-06-23 20:50:00|7164.7|7160.7|7163.7|7159.7|7164.9|7160.9|7163.3|7159.3|0
1687553700000|2023-06-23 20:55:00|7164.2|7160.2|7162.1|7158.1|7165.2|7161.2|7161.3|7157.3|0
1687554000000|2023-06-23 21:00:00|7162.2|7158.2|7162.2|7158.2|7162.2|7158.2|7162.2|7158.2|0
1687730400000|2023-06-25 22:00:00|7164.5|7160.5|7165.8|7161.8|7166.5|7162.5|7164.5|7160.5|0
1687730700000|2023-06-25 22:05:00|7165.9|7161.9|7170.1|7166.1|7171.6|7167.6|7165.8|7161.8|0
1687731000000|2023-06-25 22:10:00|7169.6|7165.6|7173.3|7169.3|7173.9|7169.9|7169.6|7165.6|0
1687731300000|2023-06-25 22:15:00|7173.4|7169.4|7173.9|7169.9|7174.8|7170.8|7173|7169|0
1687731600000|2023-06-25 22:20:00|7173.7|7169.7|7174.4|7170.4|7174.4|7170.4|7173|7169|0
1687731900000|2023-06-25 22:25:00|7174.8|7170.8|7174.4|7170.4|7177.3|7173.3|7174.4|7170.4|0
1687732200000|2023-06-25 22:30:00|7174.6|7170.6|7173.8|7169.8|7174.7|7170.7|7172.9|7168.9|0
1687732500000|2023-06-25 22:35:00|7173.3|7169.3|7176.2|7172.2|7176.2|7172.2|7173.3|7169.3|0
1687732800000|2023-06-25 22:40:00|7176.6|7172.6|7177.9|7173.9|7177.9|7173.9|7175.9|7171.9|0
1687733100000|2023-06-25 22:45:00|7177.5|7173.5|7179.7|7175.7|7180.7|7176.7|7177|7173|0
1687733400000|2023-06-25 22:50:00|7179.9|7175.9|7179.7|7175.7|7181.2|7177.2|7179.7|7175.7|0
1687733700000|2023-06-25 22:55:00|7179.9|7175.9|7181.2|7177.2|7181.7|7177.7|7179.2|7175.2|0
1687734000000|2023-06-25 23:00:00|7181.7|7177.7|7179.7|7175.7|7181.7|7177.7|7178.8|7174.8|0
1687734300000|2023-06-25 23:05:00|7179.9|7175.9|7181.2|7177.2|7182.1|7178.1|7179.7|7175.7|0
1687734600000|2023-06-25 23:10:00|7181.7|7177.7|7180.8|7176.8|7184.1|7180.1|7180.8|7176.8|0
1687734900000|2023-06-25 23:15:00|7181|7177|7179.3|7176.3|7181.2|7178.2|7179.3|7176.3|0
1687735200000|2023-06-25 23:20:00|7179.4|7176.4|7180.3|7177.3|7180.8|7177.8|7179.3|7176.3|0
1687735500000|2023-06-25 23:25:00|7180.4|7177.4|7181.2|7178.2|7181.2|7178.2|7180.3|7177.3|0
1687735800000|2023-06-25 23:30:00|7181.7|7178.7|7179.7|7176.7|7181.7|7178.7|7179.3|7176.3|0
1687736100000|2023-06-25 23:35:00|7180.3|7177.3|7179.3|7176.3|7180.8|7177.8|7178.8|7175.8|0
1687736400000|2023-06-25 23:40:00|7179.5|7176.5|7179.7|7176.7|7180.8|7177.8|7179.3|7176.3|0
1687736700000|2023-06-25 23:45:00|7179.5|7176.5|7178.2|7175.2|7179.7|7176.7|7177.3|7174.3|0
1687737000000|2023-06-25 23:50:00|7178.6|7175.6|7176.3|7173.3|7178.8|7175.8|7176.3|7173.3|0
1687737300000|2023-06-25 23:55:00|7176.4|7173.4|7179.6|7176.6|7179.6|7176.6|7176.3|7173.3|0
1687737600000|2023-06-26 00:00:00|7179.3|7176.3|7173.2|7170.2|7180.2|7177.2|7172.3|7169.3|0
1687737900000|2023-06-26 00:05:00|7172.8|7169.8|7175.3|7172.3|7176.4|7173.4|7171.7|7168.7|0
1687738200000|2023-06-26 00:10:00|7175.8|7172.8|7178.2|7175.2|7179.3|7176.3|7175.8|7172.8|0
1687738500000|2023-06-26 00:15:00|7177.6|7174.6|7177.3|7174.3|7183.6|7180.6|7176.4|7173.4|0
1687738800000|2023-06-26 00:20:00|7176.4|7173.4|7176.5|7173.5|7180.1|7177.1|7176.4|7173.4|0
1687739100000|2023-06-26 00:25:00|7178.3|7175.3|7178.3|7175.3|7178.3|7175.3|7176.5|7173.5|0
1687739400000|2023-06-26 00:30:00|7176.5|7173.5|7178.3|7175.3|7178.3|7175.3|7174.6|7171.6|0
1687739700000|2023-06-26 00:35:00|7177.4|7174.4|7176.5|7173.5|7178.3|7175.3|7174.7|7171.7|0
1687740000000|2023-06-26 00:40:00|7178.3|7175.3|7176.5|7173.5|7178.3|7175.3|7174.7|7171.7|0
1687740300000|2023-06-26 00:45:00|7178.3|7175.3|7172.9|7169.9|7178.3|7175.3|7172.8|7169.8|0
1687740600000|2023-06-26 00:50:00|7172.8|7169.8|7176.5|7173.5|7176.5|7173.5|7172.8|7169.8|0
1687740900000|2023-06-26 00:55:00|7178.3|7175.3|7178.3|7175.3|7178.3|7175.3|7176.5|7173.5|0
1687741200000|2023-06-26 01:00:00|7176.5|7173.5|7172.9|7169.9|7176.5|7173.5|7172.8|7169.8|0
1687741500000|2023-06-26 01:05:00|7172.8|7169.8|7172.8|7169.8|7172.9|7169.9|7169.2|7166.2|0
1687741800000|2023-06-26 01:10:00|7172.9|7169.9|7171|7168|7172.9|7169.9|7169.2|7166.2|0
1687742100000|2023-06-26 01:15:00|7171.1|7168.1|7176.5|7173.5|7176.5|7173.5|7171.1|7168.1|0
1687742400000|2023-06-26 01:20:00|7178.3|7175.3|7180.5|7177.5|7180.5|7177.5|7176.4|7173.4|0
1687742700000|2023-06-26 01:25:00|7180.4|7177.4|7180.4|7177.4|7180.4|7177.4|7178.6|7175.6|0
1687743000000|2023-06-26 01:30:00|7180.5|7177.5|7184.1|7181.1|7184.1|7181.1|7180.4|7177.4|0
1687743300000|2023-06-26 01:35:00|7184|7181|7185.9|7182.9|7187.7|7184.7|7182.2|7179.2|0
1687743600000|2023-06-26 01:40:00|7187.7|7184.7|7184.1|7181.1|7187.7|7184.7|7182.3|7179.3|0
1687743900000|2023-06-26 01:45:00|7183.2|7180.2|7178.7|7175.7|7184.1|7181.1|7178.7|7175.7|0
1687744200000|2023-06-26 01:50:00|7176.9|7173.9|7178.7|7175.7|7180.5|7177.5|7176.9|7173.9|0
1687744500000|2023-06-26 01:55:00|7179.6|7176.6|7178.7|7175.7|7180.5|7177.5|7178.6|7175.6|0
1687744800000|2023-06-26 02:00:00|7178.6|7175.6|7180.5|7177.5|7180.5|7177.5|7178.6|7175.6|0
1687745100000|2023-06-26 02:05:00|7178.7|7175.7|7178.7|7175.7|7180.5|7177.5|7178.6|7175.6|0
1687745400000|2023-06-26 02:10:00|7180.5|7177.5|7182.3|7179.3|7182.3|7179.3|7180.4|7177.4|0
1687745700000|2023-06-26 02:15:00|7182.2|7179.2|7180.5|7177.5|7182.3|7179.3|7180.4|7177.4|0
1687746000000|2023-06-26 02:20:00|7180.4|7177.4|7180.5|7177.5|7180.5|7177.5|7178.7|7175.7|0
1687746300000|2023-06-26 02:25:00|7180.4|7177.4|7178.7|7175.7|7180.5|7177.5|7178.7|7175.7|0
1687746600000|2023-06-26 02:30:00|7180.5|7177.5|7180.5|7177.5|7180.5|7177.5|7180.5|7177.5|0
1687746900000|2023-06-26 02:35:00|7181.4|7178.4|7180.6|7177.6|7182.4|7179.4|7180.5|7177.5|0
1687747200000|2023-06-26 02:40:00|7180.5|7177.5|7180.5|7177.5|7180.6|7177.6|7180.5|7177.5|0
1687747500000|2023-06-26 02:45:00|7178.8|7175.8|7180.5|7177.5|7180.6|7177.6|7178.7|7175.7|0
1687747800000|2023-06-26 02:50:00|7178.7|7175.7|7180.5|7177.5|7180.5|7177.5|7178.7|7175.7|0
1687748100000|2023-06-26 02:55:00|7178.7|7175.7|7180.5|7177.5|7180.5|7177.5|7178.7|7175.7|0
1687748400000|2023-06-26 03:00:00|7180.6|7177.6|7180.6|7177.6|7180.6|7177.6|7180.5|7177.5|0
1687748700000|2023-06-26 03:05:00|7182.4|7179.4|7182.4|7179.4|7182.4|7179.4|7180.6|7177.6|0
1687749000000|2023-06-26 03:10:00|7184.2|7181.2|7184.2|7181.2|7184.2|7181.2|7182.4|7179.4|0
1687749300000|2023-06-26 03:15:00|7185.1|7182.1|7184.2|7181.2|7186|7183|7184.2|7181.2|0
1687749600000|2023-06-26 03:20:00|7182.4|7179.4|7184.2|7181.2|7184.2|7181.2|7182.4|7179.4|0
1687749900000|2023-06-26 03:25:00|7182.4|7179.4|7182.4|7179.4|7184.2|7181.2|7182.4|7179.4|0
1687750200000|2023-06-26 03:30:00|7180.6|7177.6|7182.4|7179.4|7182.4|7179.4|7180.6|7177.6|0
1687750500000|2023-06-26 03:35:00|7180.6|7177.6|7180.6|7177.6|7181.5|7178.5|7178.8|7175.8|0
1687750800000|2023-06-26 03:40:00|7178.8|7175.8|7178.8|7175.8|7178.8|7175.8|7178.8|7175.8|0
1687751100000|2023-06-26 03:45:00|7178.7|7175.7|7180.6|7177.6|7180.6|7177.6|7178.7|7175.7|0
1687751400000|2023-06-26 03:50:00|7182.4|7179.4|7180.6|7177.6|7182.4|7179.4|7178.8|7175.8|0
1687751700000|2023-06-26 03:55:00|7180.5|7177.5|7178.8|7175.8|7180.5|7177.5|7178.7|7175.7|0
1687752000000|2023-06-26 04:00:00|7178.7|7175.7|7178.7|7175.7|7178.7|7175.7|7178.7|7175.7|0
1687752300000|2023-06-26 04:05:00|7178.8|7175.8|7178.8|7175.8|7178.8|7175.8|7178.7|7175.7|0
1687752600000|2023-06-26 04:10:00|7178.7|7175.7|7178.7|7175.7|7178.7|7175.7|7178.7|7175.7|0
1687752900000|2023-06-26 04:15:00|7178.8|7175.8|7178.7|7175.7|7178.8|7175.8|7178.7|7175.7|0
1687753200000|2023-06-26 04:20:00|7176.9|7173.9|7176.9|7173.9|7176.9|7173.9|7176.9|7173.9|0
1687753500000|2023-06-26 04:25:00|7176.8|7173.8|7175.1|7172.1|7176.8|7173.8|7175|7172|0
1687753800000|2023-06-26 04:30:00|7176|7173|7176.9|7173.9|7176.9|7173.9|7175|7172|0
1687754100000|2023-06-26 04:35:00|7175.1|7172.1|7176.9|7173.9|7176.9|7173.9|7175.1|7172.1|0
1687754400000|2023-06-26 04:40:00|7175.1|7172.1|7175.1|7172.1|7175.1|7172.1|7175.1|7172.1|0
1687754700000|2023-06-26 04:45:00|7173.3|7170.3|7173.3|7170.3|7175.1|7172.1|7173.3|7170.3|0
1687755000000|2023-06-26 04:50:00|7173.2|7170.2|7173.2|7170.2|7173.3|7170.3|7173.2|7170.2|0
1687755300000|2023-06-26 04:55:00|7171.4|7168.4|7172.4|7169.4|7173.2|7170.2|7171.4|7168.4|0
1687755600000|2023-06-26 05:00:00|7172.3|7169.3|7172.4|7169.4|7172.4|7169.4|7172.3|7169.3|0
1687755900000|2023-06-26 05:05:00|7172.5|7169.5|7174.2|7171.2|7174.3|7171.3|7172.4|7169.4|0
1687756200000|2023-06-26 05:10:00|7176|7173|7170.6|7167.6|7176|7173|7170.6|7167.6|0
1687756500000|2023-06-26 05:15:00|7172.4|7169.4|7170.6|7167.6|7172.4|7169.4|7170.6|7167.6|0
1687756800000|2023-06-26 05:20:00|7170.7|7167.7|7167.1|7164.1|7172.5|7169.5|7167.1|7164.1|0
1687757100000|2023-06-26 05:25:00|7168.8|7165.8|7169|7166|7169|7166|7167|7164|0
1687757400000|2023-06-26 05:30:00|7167.2|7164.2|7169|7166|7169|7166|7167.2|7164.2|0
1687758000000|2023-06-26 05:40:00|7170.8|7167.8|7170.8|7167.8|7170.9|7167.9|7170.8|7167.8|0
1687758300000|2023-06-26 05:45:00|7169.1|7166.1|7170.9|7167.9|7170.9|7167.9|7169.1|7166.1|0
1687758600000|2023-06-26 05:50:00|7169.1|7166.1|7170.9|7167.9|7170.9|7167.9|7169.1|7166.1|0
1687758900000|2023-06-26 05:55:00|7170|7167|7168.1|7165.1|7170|7167|7168.1|7165.1|0
1687759200000|2023-06-26 06:00:00|7168.6|7164.6|7165.5|7163.5|7168.6|7165|7160.3|7158.3|245
1687759500000|2023-06-26 06:05:00|7165.3|7163.3|7169|7167|7170|7168|7162|7160|201
1687759800000|2023-06-26 06:10:00|7168.8|7166.8|7170.8|7168.8|7172.8|7170.8|7167.8|7165.8|87
1687760100000|2023-06-26 06:15:00|7170.5|7168.5|7174|7172|7174.3|7172.3|7170|7168|100
1687760400000|2023-06-26 06:20:00|7173.8|7171.8|7176.5|7174.5|7177.3|7175.3|7173.3|7171.3|58
1687760700000|2023-06-26 06:25:00|7176.3|7174.3|7174.5|7172.5|7178.3|7176.3|7173.8|7171.8|45
1687761000000|2023-06-26 06:30:00|7174.3|7172.3|7173.8|7171.8|7176|7174|7173.8|7171.8|43
1687761300000|2023-06-26 06:35:00|7174|7172|7175.5|7173.5|7176.3|7174.3|7174|7172|47
1687761600000|2023-06-26 06:40:00|7175.3|7173.3|7174.5|7172.5|7175.8|7173.8|7173.8|7171.8|28
1687761900000|2023-06-26 06:45:00|7174.3|7172.3|7175.3|7173.3|7175.8|7173.8|7173.8|7171.8|30
1687762200000|2023-06-26 06:50:00|7174.8|7172.8|7180.8|7178.8|7181|7179|7174.8|7172.8|88
1687762500000|2023-06-26 06:55:00|7181|7179|7181|7179|7183|7181|7180.3|7178.3|145
1687762800000|2023-06-26 07:00:00|7180.5|7179.5|7159.3|7158.3|7182.3|7181.3|7158|7157|2049
1687763100000|2023-06-26 07:05:00|7158|7157|7157.5|7156.5|7161.8|7160.8|7154.5|7153.5|716
1687763400000|2023-06-26 07:10:00|7157.3|7156.3|7140.5|7139.5|7157.8|7156.8|7138.5|7137.5|891
1687763700000|2023-06-26 07:15:00|7140|7139|7136.3|7135.3|7146|7145|7135.3|7134.3|601
1687764000000|2023-06-26 07:20:00|7136.5|7135.5|7138.5|7137.5|7142.8|7141.8|7136.3|7135.3|633
1687764300000|2023-06-26 07:25:00|7138.3|7137.3|7131.8|7130.8|7140.5|7139.5|7130.5|7129.5|587
1687764600000|2023-06-26 07:30:00|7131.5|7130.5|7121.3|7120.3|7134|7133|7117.3|7116.3|1502
1687764900000|2023-06-26 07:35:00|7121.5|7120.5|7111|7110|7122.3|7121.3|7107.8|7106.8|790
1687765200000|2023-06-26 07:40:00|7110.8|7109.8|7118.3|7117.3|7119.5|7118.5|7110.3|7109.3|635
1687765500000|2023-06-26 07:45:00|7118|7117|7123.8|7122.8|7124.3|7123.3|7114|7113|588
1687765800000|2023-06-26 07:50:00|7124.3|7123.3|7132.3|7131.3|7135.8|7134.8|7124|7123|679
1687766100000|2023-06-26 07:55:00|7132|7131|7131|7130|7141.8|7140.8|7131|7130|562
1687766400000|2023-06-26 08:00:00|7130.5|7129.5|7130|7129|7132.3|7131.3|7123.3|7122.3|932
1687766700000|2023-06-26 08:05:00|7129.5|7128.5|7129.3|7128.3|7133|7132|7125.8|7124.8|325
1687767000000|2023-06-26 08:10:00|7129.5|7128.5|7129.8|7128.8|7137.5|7136.5|7128.3|7127.3|444
1687767300000|2023-06-26 08:15:00|7130|7129|7128.3|7127.3|7136.5|7135.5|7126.3|7125.3|378
1687767600000|2023-06-26 08:20:00|7128.5|7127.5|7126.8|7125.8|7130.3|7129.3|7124.5|7123.5|247
1687767900000|2023-06-26 08:25:00|7126.5|7125.5|7118.3|7117.3|7126.8|7125.8|7115.8|7114.8|334
1687768200000|2023-06-26 08:30:00|7117.3|7116.3|7125.5|7124.5|7126.3|7125.3|7112.5|7111.5|348
1687768500000|2023-06-26 08:35:00|7125.3|7124.3|7131.5|7130.5|7135.8|7134.8|7124|7123|210
1687768800000|2023-06-26 08:40:00|7131.8|7130.8|7116.3|7115.3|7132|7131|7116|7115|255
1687769100000|2023-06-26 08:45:00|7116|7115|7107.3|7106.3|7118.3|7117.3|7107.3|7106.3|502
1687769400000|2023-06-26 08:50:00|7107|7106|7115|7114|7115|7114|7105.3|7104.3|444
1687769700000|2023-06-26 08:55:00|7114.8|7113.8|7121.3|7120.3|7121.8|7120.8|7114.5|7113.5|286
1687770000000|2023-06-26 09:00:00|7121|7120|7127.8|7126.8|7128|7127|7120.8|7119.8|239
1687770300000|2023-06-26 09:05:00|7128|7127|7129.8|7128.8|7132.8|7131.8|7125.3|7124.3|321
1687770600000|2023-06-26 09:10:00|7130|7129|7130.8|7129.8|7133.3|7132.3|7128.5|7127.5|275
1687770900000|2023-06-26 09:15:00|7131.3|7130.3|7138.5|7137.5|7138.8|7137.8|7130.8|7129.8|404
1687771200000|2023-06-26 09:20:00|7138|7137|7140.8|7139.8|7141.3|7140.3|7137.5|7136.5|405
1687771500000|2023-06-26 09:25:00|7141|7140|7138.5|7137.5|7142.3|7141.3|7138.3|7137.3|210
1687771800000|2023-06-26 09:30:00|7138.3|7137.3|7142.8|7141.8|7143.3|7142.3|7138.3|7137.3|208
1687772100000|2023-06-26 09:35:00|7143|7142|7149.8|7148.8|7152.3|7151.3|7140.8|7139.8|260
1687772400000|2023-06-26 09:40:00|7149.5|7148.5|7157.8|7156.8|7158.3|7157.3|7149.5|7148.5|227
1687772700000|2023-06-26 09:45:00|7158|7157|7158.5|7157.5|7161|7160|7156.8|7155.8|199
1687773000000|2023-06-26 09:50:00|7158.3|7157.3|7164.8|7163.8|7165.3|7164.3|7158.3|7157.3|272
1687773300000|2023-06-26 09:55:00|7164.5|7163.5|7166.3|7165.3|7166.8|7165.8|7159|7158|327
1687773600000|2023-06-26 10:00:00|7164.8|7163.8|7167.8|7166.8|7168.8|7167.8|7163.3|7162.3|346
1687773900000|2023-06-26 10:05:00|7168.3|7167.3|7165.5|7164.5|7168.8|7167.8|7163.3|7162.3|231
1687774200000|2023-06-26 10:10:00|7165.3|7164.3|7167.8|7166.8|7168.3|7167.3|7163|7162|185
1687774500000|2023-06-26 10:15:00|7168|7167|7165.8|7164.8|7169.3|7168.3|7165.5|7164.5|167
1687774800000|2023-06-26 10:20:00|7166.3|7165.3|7168|7167|7169.3|7168.3|7165|7164|182
1687775100000|2023-06-26 10:25:00|7167.8|7166.8|7166.3|7165.3|7169.3|7168.3|7166.3|7165.3|230
1687775400000|2023-06-26 10:30:00|7166.5|7165.5|7163|7162|7166.8|7165.8|7162.8|7161.8|197
1687775700000|2023-06-26 10:35:00|7162.8|7161.8|7169.8|7168.8|7170.8|7169.8|7162.8|7161.8|179
1687776000000|2023-06-26 10:40:00|7169.5|7168.5|7175.3|7174.3|7175.3|7174.3|7169.3|7168.3|158
1687776300000|2023-06-26 10:45:00|7175.5|7174.5|7168.8|7167.8|7176|7175|7168.3|7167.3|138
1687776600000|2023-06-26 10:50:00|7168.5|7167.5|7170.3|7169.3|7171.3|7170.3|7166.8|7165.8|151
1687776900000|2023-06-26 10:55:00|7170|7169|7170.3|7169.3|7171|7170|7168.8|7167.8|120
1687777200000|2023-06-26 11:00:00|7169.8|7168.8|7174|7173|7174.3|7173.3|7169.3|7168.3|203
1687777500000|2023-06-26 11:05:00|7173.8|7172.8|7175.3|7174.3|7175.3|7174.3|7171.3|7170.3|199
1687777800000|2023-06-26 11:10:00|7175|7174|7180.8|7179.8|7181|7180|7174|7173|267
1687778100000|2023-06-26 11:15:00|7181|7180|7183.3|7182.3|7183.3|7182.3|7179.8|7178.8|315
1687778400000|2023-06-26 11:20:00|7183|7182|7181.3|7180.3|7186.3|7185.3|7181.3|7180.3|242
1687778700000|2023-06-26 11:25:00|7181|7180|7180.8|7179.8|7181.3|7180.3|7176.5|7175.5|203
1687779000000|2023-06-26 11:30:00|7181|7180|7179.5|7178.5|7183.3|7182.3|7178.5|7177.5|127
1687779300000|2023-06-26 11:35:00|7179.3|7178.3|7180.8|7179.8|7183.3|7182.3|7179.3|7178.3|137
1687779600000|2023-06-26 11:40:00|7181|7180|7182.3|7181.3|7183.5|7182.5|7180.3|7179.3|80
1687779900000|2023-06-26 11:45:00|7182|7181|7182.8|7181.8|7182.8|7181.8|7177.8|7176.8|113
1687780200000|2023-06-26 11:50:00|7182.5|7181.5|7181.3|7180.3|7183|7182|7179.8|7178.8|110
1687780500000|2023-06-26 11:55:00|7181|7180|7178|7177|7183|7182|7177.3|7176.3|204
1687780800000|2023-06-26 12:00:00|7177.8|7176.8|7181.3|7180.3|7183.3|7182.3|7177.8|7176.8|175
1687781100000|2023-06-26 12:05:00|7181|7180|7172.8|7171.8|7181.3|7180.3|7171.8|7170.8|236
1687781400000|2023-06-26 12:10:00|7173|7172|7174.8|7173.8|7177|7176|7172.8|7171.8|222
1687781700000|2023-06-26 12:15:00|7174.5|7173.5|7179.8|7178.8|7179.8|7178.8|7174.3|7173.3|123
1687782000000|2023-06-26 12:20:00|7180.8|7179.8|7181.5|7180.5|7184.8|7183.8|7180.8|7179.8|209
1687782300000|2023-06-26 12:25:00|7181.8|7180.8|7185|7184|7185.3|7184.3|7180.5|7179.5|167
1687782600000|2023-06-26 12:30:00|7184.8|7183.8|7187|7186|7187.3|7186.3|7184.3|7183.3|200
1687782900000|2023-06-26 12:35:00|7186.8|7185.8|7183.3|7182.3|7187.8|7186.8|7182.5|7181.5|213
1687783200000|2023-06-26 12:40:00|7183|7182|7177.8|7176.8|7184.3|7183.3|7177.8|7176.8|229
1687783500000|2023-06-26 12:45:00|7178.3|7177.3|7179.3|7178.3|7179.8|7178.8|7175.3|7174.3|273
1687783800000|2023-06-26 12:50:00|7179.5|7178.5|7172.8|7171.8|7180.5|7179.5|7171|7170|316
1687784100000|2023-06-26 12:55:00|7172.5|7171.5|7173.3|7172.3|7175|7174|7171.3|7170.3|211
1687784400000|2023-06-26 13:00:00|7173|7172|7174.3|7173.3|7175|7174|7172|7171|230
1687784700000|2023-06-26 13:05:00|7174|7173|7172.8|7171.8|7175.8|7174.8|7172.3|7171.3|165
1687785000000|2023-06-26 13:10:00|7173.3|7172.3|7176.3|7175.3|7177.3|7176.3|7172|7171|226
1687785300000|2023-06-26 13:15:00|7176|7175|7175.8|7174.8|7178.3|7177.3|7175.3|7174.3|137
1687785600000|2023-06-26 13:20:00|7176|7175|7183.3|7182.3|7183.8|7182.8|7175.3|7174.3|227
1687785900000|2023-06-26 13:25:00|7182.8|7181.8|7181.8|7180.8|7183.3|7182.3|7180.5|7179.5|177
1687786200000|2023-06-26 13:30:00|7181.3|7180.3|7185.3|7184.3|7186|7185|7181.3|7180.3|581
1687786500000|2023-06-26 13:35:00|7185.8|7184.8|7194.3|7193.3|7194.5|7193.5|7185.8|7184.8|630
1687786800000|2023-06-26 13:40:00|7194.5|7193.5|7201.8|7200.8|7203.3|7202.3|7194.3|7193.3|708
1687787100000|2023-06-26 13:45:00|7202|7201|7197.8|7196.8|7204.8|7203.8|7197.8|7196.8|654
1687787400000|2023-06-26 13:50:00|7198|7197|7200|7199|7204.8|7203.8|7197.3|7196.3|500
1687787700000|2023-06-26 13:55:00|7200.3|7199.3|7200.3|7199.3|7200.8|7199.8|7195.8|7194.8|342
1687788000000|2023-06-26 14:00:00|7200|7199|7198|7197|7201.8|7200.8|7196.3|7195.3|389
1687788300000|2023-06-26 14:05:00|7197.8|7196.8|7197.8|7196.8|7202.3|7201.3|7197.3|7196.3|485
1687788600000|2023-06-26 14:10:00|7197.4|7196.4|7197.4|7196.4|7197.9|7196.9|7189.9|7188.9|514
1687788900000|2023-06-26 14:15:00|7197.1|7196.1|7195.1|7194.1|7199.6|7198.6|7194.9|7193.9|456
1687789200000|2023-06-26 14:20:00|7194.9|7193.9|7194.4|7193.4|7197.4|7196.4|7192.9|7191.9|632
1687789500000|2023-06-26 14:25:00|7194.6|7193.6|7192.4|7191.4|7196.4|7195.4|7191.1|7190.1|281
1687789800000|2023-06-26 14:30:00|7192.1|7191.1|7189.4|7188.4|7192.4|7191.4|7186.4|7185.4|403
1687790100000|2023-06-26 14:35:00|7189.6|7188.6|7186.4|7185.4|7190.4|7189.4|7186.4|7185.4|364
1687790400000|2023-06-26 14:40:00|7184.9|7183.9|7189.6|7188.6|7190.4|7189.4|7180.4|7179.4|489
1687790700000|2023-06-26 14:45:00|7189.4|7188.4|7190.9|7189.9|7190.9|7189.9|7187.4|7186.4|291
1687791000000|2023-06-26 14:50:00|7190.6|7189.6|7192.9|7191.9|7194.9|7193.9|7189.4|7188.4|832
1687791300000|2023-06-26 14:55:00|7192.1|7191.1|7195.4|7194.4|7195.4|7194.4|7191.1|7190.1|358
1687791600000|2023-06-26 15:00:00|7195.1|7194.1|7192.4|7191.4|7195.9|7194.9|7192.1|7191.1|401
1687791900000|2023-06-26 15:05:00|7192.1|7191.1|7191.4|7190.4|7193.4|7192.4|7188.4|7187.4|481
1687792200000|2023-06-26 15:10:00|7191.1|7190.1|7189.4|7188.4|7191.9|7190.9|7188.4|7187.4|339
1687792500000|2023-06-26 15:15:00|7188.4|7187.4|7186.4|7185.4|7191.4|7190.4|7186.4|7185.4|337
1687792800000|2023-06-26 15:20:00|7186.6|7185.6|7182.9|7181.9|7186.9|7185.9|7182.4|7181.4|415
1687793100000|2023-06-26 15:25:00|7183.1|7182.1|7183.9|7182.9|7185.6|7184.6|7181.4|7180.4|719
1687793400000|2023-06-26 15:30:00|7184.1|7182.1|7184.9|7182.9|7188.4|7186.4|7183.9|7181.9|1769
1687793700000|2023-06-26 15:35:00|7185.1|7183.1|7185.9|7183.9|7187.4|7185.4|7183.9|7181.9|1062
1687794000000|2023-06-26 15:40:00|7186.1|7184.1|7184.4|7182.4|7188.1|7186.1|7182.9|7180.9|183
1687794300000|2023-06-26 15:45:00|7184.1|7182.1|7189.4|7187.4|7190.1|7188.1|7183.4|7181.4|125
1687794600000|2023-06-26 15:50:00|7189.6|7187.6|7191.9|7189.9|7192.4|7190.4|7189.4|7187.4|1900
1687794900000|2023-06-26 15:55:00|7191.6|7189.6|7193.9|7191.9|7195.4|7193.4|7189.9|7187.9|226
1687795200000|2023-06-26 16:00:00|7194.4|7192.4|7191.9|7189.9|7195.9|7193.9|7191.9|7189.9|409
1687795500000|2023-06-26 16:05:00|7192.1|7190.1|7187.9|7185.9|7192.1|7190.1|7186.1|7184.1|222
1687795800000|2023-06-26 16:10:00|7187.6|7185.6|7189.4|7187.4|7189.6|7187.6|7184.4|7182.4|130
1687796100000|2023-06-26 16:15:00|7189.6|7187.6|7190.9|7188.9|7193.4|7191.4|7188.9|7186.9|61
1687796400000|2023-06-26 16:20:00|7190.6|7188.6|7193.1|7191.1|7194.1|7192.1|7189.9|7187.9|74
1687796700000|2023-06-26 16:25:00|7192.9|7190.9|7193.1|7191.1|7193.6|7191.6|7191.6|7189.6|56
1687797000000|2023-06-26 16:30:00|7192.9|7190.9|7191.4|7189.4|7194.1|7192.1|7190.9|7188.9|136
1687797300000|2023-06-26 16:35:00|7191.6|7189.6|7190.9|7188.9|7194.1|7192.1|7190.1|7188.1|78
1687797600000|2023-06-26 16:40:00|7190.6|7188.6|7190.4|7188.4|7191.9|7189.9|7188.4|7186.4|87
1687797900000|2023-06-26 16:45:00|7190.6|7188.6|7190.9|7188.9|7192.9|7190.9|7189.6|7187.6|120
1687798200000|2023-06-26 16:50:00|7191.1|7189.1|7192.4|7190.4|7192.9|7190.9|7190.9|7188.9|63
1687798500000|2023-06-26 16:55:00|7192.1|7190.1|7194.9|7192.9|7195.4|7193.4|7191.6|7189.6|125
1687798800000|2023-06-26 17:00:00|7194.6|7192.6|7193.9|7191.9|7195.6|7193.6|7193.6|7191.6|49
1687799100000|2023-06-26 17:05:00|7194.1|7192.1|7195.6|7193.6|7195.6|7193.6|7192.4|7190.4|63
1687799400000|2023-06-26 17:10:00|7195.4|7193.4|7194.9|7192.9|7196.9|7194.9|7193.6|7191.6|66
1687799700000|2023-06-26 17:15:00|7195.1|7193.1|7197.6|7195.6|7198.1|7196.1|7195.1|7193.1|22
1687800000000|2023-06-26 17:20:00|7197.9|7195.9|7196.1|7194.1|7199.1|7197.1|7196.1|7194.1|32
1687800300000|2023-06-26 17:25:00|7195.9|7193.9|7197.4|7195.4|7198.4|7196.4|7192.9|7190.9|74
1687800600000|2023-06-26 17:30:00|7197.6|7195.6|7195.9|7193.9|7198.1|7196.1|7194.9|7192.9|33
1687800900000|2023-06-26 17:35:00|7196.1|7194.1|7195.9|7193.9|7196.1|7194.1|7193.4|7191.4|27
1687801200000|2023-06-26 17:40:00|7195.6|7193.6|7195.4|7193.4|7197.1|7195.1|7194.9|7192.9|30
1687801500000|2023-06-26 17:45:00|7195.1|7193.1|7196.6|7194.6|7197.6|7195.6|7195.1|7193.1|33
1687801800000|2023-06-26 17:50:00|7196.4|7194.4|7194.1|7192.1|7196.6|7194.6|7193.6|7191.6|22
1687802100000|2023-06-26 17:55:00|7194.4|7192.4|7195.4|7193.4|7196.6|7194.6|7193.1|7191.1|28
1687802400000|2023-06-26 18:00:00|7195.6|7193.6|7196.4|7194.4|7197.1|7195.1|7194.4|7192.4|26
1687802700000|2023-06-26 18:05:00|7195.9|7193.9|7193.9|7191.9|7195.9|7193.9|7193.4|7191.4|25
1687803000000|2023-06-26 18:10:00|7193.6|7191.6|7193.6|7191.6|7195.1|7193.1|7193.1|7191.1|18
1687803300000|2023-06-26 18:15:00|7193.9|7191.9|7192.4|7190.4|7194.1|7192.1|7191.9|7189.9|19
1687803600000|2023-06-26 18:20:00|7192.1|7190.1|7191.4|7189.4|7193.6|7191.6|7191.1|7189.1|14
1687803900000|2023-06-26 18:25:00|7191.6|7189.6|7192.9|7190.9|7193.4|7191.4|7190.9|7188.9|25
1687804200000|2023-06-26 18:30:00|7192.6|7190.6|7196.9|7194.9|7196.9|7194.9|7192.4|7190.4|16
1687804500000|2023-06-26 18:35:00|7197.1|7195.1|7200.4|7198.4|7200.4|7198.4|7196.6|7194.6|84
1687804800000|2023-06-26 18:40:00|7200.1|7198.1|7199.9|7197.9|7200.6|7198.6|7198.6|7196.6|25
1687805100000|2023-06-26 18:45:00|7199.6|7197.6|7199.4|7197.4|7199.9|7197.9|7198.6|7196.6|24
1687805400000|2023-06-26 18:50:00|7199.1|7197.1|7196.4|7194.4|7199.9|7197.9|7195.9|7193.9|79
1687805700000|2023-06-26 18:55:00|7196.1|7194.1|7195.4|7193.4|7197.1|7195.1|7194.4|7192.4|120
1687806000000|2023-06-26 19:00:00|7195.1|7193.1|7196.4|7194.4|7196.9|7194.9|7194.6|7192.6|63
1687806300000|2023-06-26 19:05:00|7196.1|7194.1|7196.4|7194.4|7197.4|7195.4|7195.4|7193.4|42
1687806600000|2023-06-26 19:10:00|7196.6|7194.6|7196.1|7194.1|7196.9|7194.9|7194.6|7192.6|50
1687806900000|2023-06-26 19:15:00|7196.4|7194.4|7195.9|7193.9|7196.9|7194.9|7194.9|7192.9|37
1687807200000|2023-06-26 19:20:00|7195.6|7193.6|7194.4|7192.4|7196.6|7194.6|7193.4|7191.4|39
1687807500000|2023-06-26 19:25:00|7194.6|7192.6|7198.4|7196.4|7198.4|7196.4|7193.9|7191.9|51
1687807800000|2023-06-26 19:30:00|7198.1|7196.1|7199.1|7197.1|7199.6|7197.6|7196.6|7194.6|53
1687808100000|2023-06-26 19:35:00|7198.9|7196.9|7199.4|7197.4|7200.9|7198.9|7198.4|7196.4|33
1687808400000|2023-06-26 19:40:00|7199.1|7197.1|7196.4|7194.4|7199.4|7197.4|7196.4|7194.4|49
1687808700000|2023-06-26 19:45:00|7196.1|7194.1|7193.4|7191.4|7196.1|7194.1|7189.4|7187.4|169
1687809000000|2023-06-26 19:50:00|7193.1|7191.1|7192.9|7190.9|7193.1|7191.1|7189.9|7187.9|217
1687809300000|2023-06-26 19:55:00|7192.4|7190.4|7191.4|7189.4|7193.9|7191.9|7189.1|7187.1|430
1687809600000|2023-06-26 20:00:00|7191.6|7187.6|7196.7|7192.7|7201.5|7197.5|7191.6|7187.6|0
1687809900000|2023-06-26 20:05:00|7197.3|7193.3|7198.2|7194.2|7199.7|7195.7|7195.6|7191.6|0
1687810200000|2023-06-26 20:10:00|7198.8|7194.8|7198.9|7194.9|7202.6|7198.6|7196.7|7192.7|0
1687810500000|2023-06-26 20:15:00|7198.5|7194.5|7198.9|7194.9|7200|7196|7197.4|7193.4|0
1687810800000|2023-06-26 20:20:00|7198.7|7194.7|7198|7194|7198.9|7194.9|7197.4|7193.4|0
1687811100000|2023-06-26 20:25:00|7197.5|7193.5|7198|7194|7198.9|7194.9|7197.5|7193.5|0
1687811400000|2023-06-26 20:30:00|7196.6|7192.6|7196.6|7192.6|7198.1|7194.1|7196.6|7192.6|0
1687811700000|2023-06-26 20:35:00|7196.5|7192.5|7196.1|7192.1|7196.6|7192.6|7195.2|7191.2|0
1687812000000|2023-06-26 20:40:00|7196.5|7192.5|7195.7|7191.7|7196.6|7192.6|7195.2|7191.2|0
1687812300000|2023-06-26 20:45:00|7196.1|7192.1|7196.7|7192.7|7198.1|7194.1|7196.1|7192.1|0
1687812600000|2023-06-26 20:50:00|7196.2|7192.2|7198.8|7194.8|7199.1|7195.1|7195.8|7191.8|0
1687812900000|2023-06-26 20:55:00|7199|7195|7198.1|7194.1|7199.1|7195.1|7197.6|7193.6|0
1687813200000|2023-06-26 21:00:00|7198|7194|7197.1|7193.1|7198|7194|7196.8|7192.8|0
1687813500000|2023-06-26 21:05:00|7197.3|7193.3|7197.8|7193.8|7197.8|7193.8|7196.7|7192.7|0
1687813800000|2023-06-26 21:10:00|7197.7|7193.7|7197.1|7193.1|7197.8|7193.8|7197.1|7193.1|0
1687814100000|2023-06-26 21:15:00|7197.5|7193.5|7197.3|7193.3|7197.5|7193.5|7196.9|7192.9|0
1687814400000|2023-06-26 21:20:00|7197.1|7193.1|7196.8|7192.8|7197.1|7193.1|7196.7|7192.7|0
1687814700000|2023-06-26 21:25:00|7196.9|7192.9|7196.9|7192.9|7197.1|7193.1|7196.9|7192.9|0
1687815300000|2023-06-26 21:35:00|7197.1|7193.1|7196.9|7192.9|7197.1|7193.1|7196.9|7192.9|0
1687815600000|2023-06-26 21:40:00|7196.8|7192.8|7196.6|7192.6|7196.8|7192.8|7196.2|7192.2|0
1687815900000|2023-06-26 21:45:00|7196.7|7192.7|7196.9|7192.9|7196.9|7192.9|7196.7|7192.7|0
1687816200000|2023-06-26 21:50:00|7196.8|7192.8|7197.7|7193.7|7197.9|7193.9|7196.8|7192.8|0
1687816500000|2023-06-26 21:55:00|7197.5|7193.5|7197.1|7193.1|7197.7|7193.7|7197.1|7193.1|0
1687816800000|2023-06-26 22:00:00|7197.2|7193.2|7198.6|7194.6|7201.7|7197.7|7197.2|7193.2|0
1687817100000|2023-06-26 22:05:00|7198.2|7194.2|7198.2|7194.2|7199.1|7195.1|7197.7|7193.7|0
1687817400000|2023-06-26 22:10:00|7198.4|7194.4|7200.2|7196.2|7200.6|7196.6|7197.7|7193.7|0
1687817700000|2023-06-26 22:15:00|7200.6|7196.6|7199.7|7195.7|7200.6|7196.6|7198.6|7194.6|0
1687818000000|2023-06-26 22:20:00|7199.9|7195.9|7197.7|7193.7|7200.2|7196.2|7197.5|7193.5|0
1687818300000|2023-06-26 22:25:00|7197.9|7193.9|7197.1|7193.1|7198.6|7194.6|7196.8|7192.8|0
1687818600000|2023-06-26 22:30:00|7197.5|7193.5|7197.1|7193.1|7197.7|7193.7|7195.7|7191.7|0
1687818900000|2023-06-26 22:35:00|7197.5|7193.5|7199.9|7195.9|7200.5|7196.5|7197.5|7193.5|0
1687819200000|2023-06-26 22:40:00|7200.1|7196.1|7200.9|7196.9|7201.2|7197.2|7198.8|7194.8|0
1687819500000|2023-06-26 22:45:00|7200.8|7196.8|7199.9|7195.9|7200.8|7196.8|7199.4|7195.4|0
1687819800000|2023-06-26 22:50:00|7200.1|7196.1|7200.9|7196.9|7200.9|7196.9|7199.9|7195.9|0
1687820100000|2023-06-26 22:55:00|7200.8|7196.8|7202.3|7198.3|7202.3|7198.3|7200.5|7196.5|0
1687820400000|2023-06-26 23:00:00|7202|7198|7203.1|7199.1|7203.7|7199.7|7202|7198|0
1687820700000|2023-06-26 23:05:00|7203.3|7199.3|7203.8|7199.8|7204.2|7200.2|7203.1|7199.1|0
1687821000000|2023-06-26 23:10:00|7203.2|7199.2|7203.8|7199.8|7203.8|7199.8|7202.7|7198.7|0
1687821300000|2023-06-26 23:15:00|7203.4|7199.4|7203.8|7200.8|7204.7|7201.7|7203.2|7199.2|0
1687821600000|2023-06-26 23:20:00|7204|7201|7203.3|7200.3|7204|7201|7202.7|7199.7|0
1687821900000|2023-06-26 23:25:00|7203.2|7200.2|7203.8|7200.8|7203.8|7200.8|7202.7|7199.7|0
1687822200000|2023-06-26 23:30:00|7204.2|7201.2|7204.2|7201.2|7204.7|7201.7|7203.8|7200.8|0
1687822500000|2023-06-26 23:35:00|7204.1|7201.1|7204.7|7201.7|7204.9|7201.9|7203.8|7200.8|0
1687822800000|2023-06-26 23:40:00|7204.2|7201.2|7204.2|7201.2|7205.3|7202.3|7204.2|7201.2|0
1687823100000|2023-06-26 23:45:00|7204.5|7201.5|7205.3|7202.3|7205.6|7202.6|7204.2|7201.2|0
1687823400000|2023-06-26 23:50:00|7205.6|7202.6|7206.8|7203.8|7206.8|7203.8|7204.7|7201.7|0
1687823700000|2023-06-26 23:55:00|7206.5|7203.5|7207.4|7204.4|7207.4|7204.4|7206.3|7203.3|0
1687824000000|2023-06-27 00:00:00|7207|7204|7206.8|7203.8|7207.7|7204.7|7206.3|7203.3|0
1687824300000|2023-06-27 00:05:00|7207|7204|7204.2|7201.2|7207.4|7204.4|7204.2|7201.2|0
1687824600000|2023-06-27 00:10:00|7203.9|7200.9|7203.6|7200.6|7206.3|7203.3|7199.1|7196.1|0
1687824900000|2023-06-27 00:15:00|7203.7|7200.7|7198.6|7195.6|7203.9|7200.9|7195.1|7192.1|0
1687825200000|2023-06-27 00:20:00|7198.7|7195.7|7198.7|7195.7|7200.5|7197.5|7196.9|7193.9|0
1687825500000|2023-06-27 00:25:00|7196.9|7193.9|7198.6|7195.6|7198.7|7195.7|7196.9|7193.9|0
1687825800000|2023-06-27 00:30:00|7198.7|7195.7|7198.6|7195.6|7198.7|7195.7|7196.8|7193.8|0
1687826100000|2023-06-27 00:35:00|7196.8|7193.8|7197.2|7194.2|7199|7196|7196.8|7193.8|0
1687827000000|2023-06-27 00:50:00|7197.1|7194.1|7197.2|7194.2|7197.2|7194.2|7197.1|7194.1|0
1687827300000|2023-06-27 00:55:00|7197.1|7194.1|7197.1|7194.1|7197.2|7194.2|7197.1|7194.1|0
1687827600000|2023-06-27 01:00:00|7198.9|7195.9|7197.2|7194.2|7198.9|7195.9|7197.1|7194.1|0
1687827900000|2023-06-27 01:05:00|7197.1|7194.1|7193.5|7190.5|7197.2|7194.2|7193.5|7190.5|0
1687828500000|2023-06-27 01:15:00|7191.7|7188.7|7193.5|7190.5|7193.5|7190.5|7189.9|7186.9|0
1687828800000|2023-06-27 01:20:00|7193.6|7190.6|7193.6|7190.6|7193.6|7190.6|7193.5|7190.5|0
1687829100000|2023-06-27 01:25:00|7195.4|7192.4|7193.5|7190.5|7195.4|7192.4|7193.5|7190.5|0
1687829400000|2023-06-27 01:30:00|7191.7|7188.7|7195.4|7192.4|7197.2|7194.2|7191.7|7188.7|0
1687829700000|2023-06-27 01:35:00|7197.2|7194.2|7195.4|7192.4|7197.2|7194.2|7195.4|7192.4|0
1687830000000|2023-06-27 01:40:00|7197.2|7194.2|7197.2|7194.2|7197.3|7194.3|7195.4|7192.4|0
1687830300000|2023-06-27 01:45:00|7197.3|7194.3|7201.8|7198.8|7202.7|7199.7|7197.2|7194.2|0
1687830600000|2023-06-27 01:50:00|7200.9|7197.9|7199.1|7196.1|7200.9|7197.9|7197.3|7194.3|0
1687830900000|2023-06-27 01:55:00|7200.9|7197.9|7200.9|7197.9|7200.9|7197.9|7200.9|7197.9|0
1687831200000|2023-06-27 02:00:00|7199.1|7196.1|7199.1|7196.1|7199.1|7196.1|7199.1|7196.1|0
1687831500000|2023-06-27 02:05:00|7200.9|7197.9|7202.7|7199.7|7202.7|7199.7|7200.9|7197.9|0
1687832100000|2023-06-27 02:15:00|7204.5|7201.5|7202.7|7199.7|7204.5|7201.5|7202.7|7199.7|0
1687832400000|2023-06-27 02:20:00|7200.9|7197.9|7202.7|7199.7|7202.7|7199.7|7200.9|7197.9|0
1687832700000|2023-06-27 02:25:00|7202.6|7199.6|7201.8|7198.8|7202.7|7199.7|7200.8|7197.8|0
1687833000000|2023-06-27 02:30:00|7202.7|7199.7|7200|7197|7202.7|7199.7|7199.1|7196.1|0
1687833300000|2023-06-27 02:35:00|7200.9|7197.9|7200.9|7197.9|7200.9|7197.9|7200|7197|0
1687833600000|2023-06-27 02:40:00|7200.8|7197.8|7199.1|7196.1|7200.8|7197.8|7199|7196|0
1687833900000|2023-06-27 02:45:00|7200.9|7197.9|7199.1|7196.1|7200.9|7197.9|7199.1|7196.1|0
1687834200000|2023-06-27 02:50:00|7198.2|7195.2|7199.1|7196.1|7199.1|7196.1|7197.3|7194.3|0
1687834500000|2023-06-27 02:55:00|7200.9|7197.9|7199.1|7196.1|7200.9|7197.9|7199.1|7196.1|0
1687835100000|2023-06-27 03:05:00|7200.9|7197.9|7199.1|7196.1|7200.9|7197.9|7199.1|7196.1|0
1687835400000|2023-06-27 03:10:00|7197.3|7194.3|7199.1|7196.1|7199.1|7196.1|7197.3|7194.3|0
1687835700000|2023-06-27 03:15:00|7197.3|7194.3|7197.3|7194.3|7197.3|7194.3|7197.3|7194.3|0
1687836000000|2023-06-27 03:20:00|7199.1|7196.1|7199.1|7196.1|7199.1|7196.1|7199.1|7196.1|0
1687836300000|2023-06-27 03:25:00|7200.9|7197.9|7200|7197|7200.9|7197.9|7199.1|7196.1|0
1687836600000|2023-06-27 03:30:00|7200.9|7197.9|7200.9|7197.9|7200.9|7197.9|7199.1|7196.1|0
1687836900000|2023-06-27 03:35:00|7199.1|7196.1|7202.8|7199.8|7202.8|7199.8|7199.1|7196.1|0
1687837200000|2023-06-27 03:40:00|7202.7|7199.7|7202.7|7199.7|7202.8|7199.8|7202.7|7199.7|0
1687837800000|2023-06-27 03:50:00|7200.9|7197.9|7200.9|7197.9|7200.9|7197.9|7200.8|7197.8|0
1687838100000|2023-06-27 03:55:00|7200.8|7197.8|7200.9|7197.9|7200.9|7197.9|7199.1|7196.1|0
1687838400000|2023-06-27 04:00:00|7200.8|7197.8|7200.9|7197.9|7202.7|7199.7|7200.8|7197.8|0
1687838700000|2023-06-27 04:05:00|7200.8|7197.8|7200.9|7197.9|7200.9|7197.9|7199.1|7196.1|0
1687839000000|2023-06-27 04:10:00|7200.8|7197.8|7202.7|7199.7|7202.7|7199.7|7199.1|7196.1|0
1687839300000|2023-06-27 04:15:00|7204.5|7201.5|7202.7|7199.7|7204.5|7201.5|7202.7|7199.7|0
1687839600000|2023-06-27 04:20:00|7204.5|7201.5|7204.5|7201.5|7204.5|7201.5|7204.5|7201.5|0
1687839900000|2023-06-27 04:25:00|7206.3|7203.3|7206.4|7203.4|7206.4|7203.4|7204.5|7201.5|0
1687840200000|2023-06-27 04:30:00|7206.3|7203.3|7204.5|7201.5|7206.4|7203.4|7204.5|7201.5|0
1687840500000|2023-06-27 04:35:00|7204.6|7201.6|7206.4|7203.4|7206.4|7203.4|7204.5|7201.5|0
1687840800000|2023-06-27 04:40:00|7206.3|7203.3|7206.4|7203.4|7206.4|7203.4|7206.3|7203.3|0
1687841100000|2023-06-27 04:45:00|7206.3|7203.3|7206.3|7203.3|7206.3|7203.3|7206.2|7203.2|0
1687842600000|2023-06-27 05:10:00|7208.1|7205.1|7211.1|7208.1|7211.1|7208.1|7208.1|7205.1|0
1687842900000|2023-06-27 05:15:00|7209.3|7206.3|7209.2|7206.2|7209.3|7206.3|7209.2|7206.2|0
1687843200000|2023-06-27 05:20:00|7209.3|7206.3|7211.2|7208.2|7211.2|7208.2|7209.2|7206.2|0
1687843800000|2023-06-27 05:30:00|7211.4|7208.4|7212.9|7209.9|7214.9|7211.9|7209.5|7206.5|0
1687844100000|2023-06-27 05:35:00|7214.7|7211.7|7212.9|7209.9|7214.8|7211.8|7212.9|7209.9|0
1687844400000|2023-06-27 05:40:00|7211.1|7208.1|7212.4|7209.4|7212.9|7209.9|7210.6|7207.6|0
1687844700000|2023-06-27 05:45:00|7211.5|7208.5|7212|7209|7212.4|7209.4|7211.5|7208.5|0
1687845000000|2023-06-27 05:50:00|7213.8|7210.8|7211.8|7208.8|7213.8|7210.8|7210.9|7207.9|0
1687845300000|2023-06-27 05:55:00|7213.6|7210.6|7220.2|7217.2|7220.2|7217.2|7213.6|7210.6|0
1687845600000|2023-06-27 06:00:00|7218.4|7215.4|7232.4|7230.4|7235.9|7233.9|7211.4|7209.4|840
1687845900000|2023-06-27 06:05:00|7231.9|7229.9|7240.6|7238.6|7240.9|7238.9|7228.4|7226.4|583
1687846200000|2023-06-27 06:10:00|7240.4|7238.4|7235.4|7233.4|7240.9|7238.9|7233.9|7231.9|312
1687846500000|2023-06-27 06:15:00|7235.6|7233.6|7232.9|7230.9|7236.4|7234.4|7232.9|7230.9|170
1687846800000|2023-06-27 06:20:00|7232.6|7230.6|7227.9|7225.9|7232.6|7230.6|7226.4|7224.4|199
1687847100000|2023-06-27 06:25:00|7227.6|7225.6|7226.4|7224.4|7228.1|7226.1|7226.4|7224.4|64
1687847400000|2023-06-27 06:30:00|7226.1|7224.1|7227.6|7225.6|7228.9|7226.9|7225.9|7223.9|84
1687847700000|2023-06-27 06:35:00|7227.9|7225.9|7229.9|7227.9|7230.9|7228.9|7227.6|7225.6|87
1687848000000|2023-06-27 06:40:00|7230.1|7228.1|7231.1|7229.1|7232.1|7230.1|7229.9|7227.9|55
1687848300000|2023-06-27 06:45:00|7230.9|7228.9|7227.4|7225.4|7231.9|7229.9|7227.4|7225.4|57
1687848600000|2023-06-27 06:50:00|7227.1|7225.1|7226.4|7224.4|7227.9|7225.9|7224.6|7222.6|112
1687848900000|2023-06-27 06:55:00|7226.1|7224.1|7220.4|7218.4|7226.4|7224.4|7220.4|7218.4|223
1687849200000|2023-06-27 07:00:00|7219.9|7218.9|7224.4|7223.4|7226.4|7225.4|7212.1|7211.1|2210
1687849500000|2023-06-27 07:05:00|7224.9|7223.9|7234.1|7233.1|7236.9|7235.9|7222.6|7221.6|2261
1687849800000|2023-06-27 07:10:00|7234.4|7233.4|7232.1|7231.1|7234.9|7233.9|7229.4|7228.4|577
1687850100000|2023-06-27 07:15:00|7232.4|7231.4|7226.4|7225.4|7233.6|7232.6|7224.1|7223.1|546
1687850400000|2023-06-27 07:20:00|7226.6|7225.6|7223.9|7222.9|7230.9|7229.9|7223.9|7222.9|432
1687850700000|2023-06-27 07:25:00|7223.6|7222.6|7218.6|7217.6|7223.9|7222.9|7210.1|7209.1|1306
1687851000000|2023-06-27 07:30:00|7218.4|7217.4|7202.4|7201.4|7218.9|7217.9|7201.9|7200.9|713
1687851300000|2023-06-27 07:35:00|7202.6|7201.6|7199.9|7198.9|7210.6|7209.6|7199.9|7198.9|744
1687851600000|2023-06-27 07:40:00|7200.1|7199.1|7196.1|7195.1|7200.9|7199.9|7194.4|7193.4|652
1687851900000|2023-06-27 07:45:00|7196.4|7195.4|7193.1|7192.1|7199.4|7198.4|7192.9|7191.9|395
1687852200000|2023-06-27 07:50:00|7193.4|7192.4|7197.4|7196.4|7199.6|7198.6|7192.6|7191.6|356
1687852500000|2023-06-27 07:55:00|7197.1|7196.1|7197.9|7196.9|7199.4|7198.4|7193.4|7192.4|242
1687852800000|2023-06-27 08:00:00|7197.4|7196.4|7198.4|7197.4|7199.4|7198.4|7194.4|7193.4|354
1687853100000|2023-06-27 08:05:00|7197.9|7196.9|7189.9|7188.9|7198.6|7197.6|7189.6|7188.6|419
1687853400000|2023-06-27 08:10:00|7189.6|7188.6|7193.1|7192.1|7196.9|7195.9|7189.4|7188.4|353
1687853700000|2023-06-27 08:15:00|7193.4|7192.4|7199.4|7198.4|7200.9|7199.9|7191.9|7190.9|298
1687854000000|2023-06-27 08:20:00|7199.1|7198.1|7195.9|7194.9|7202.4|7201.4|7195.1|7194.1|225
1687854300000|2023-06-27 08:25:00|7194.9|7193.9|7197.4|7196.4|7198.4|7197.4|7194.4|7193.4|183
1687854600000|2023-06-27 08:30:00|7197.1|7196.1|7191.9|7190.9|7197.6|7196.6|7191.4|7190.4|216
1687854900000|2023-06-27 08:35:00|7192.1|7191.1|7187.9|7186.9|7193.9|7192.9|7187.9|7186.9|279
1687855200000|2023-06-27 08:40:00|7188.1|7187.1|7189.4|7188.4|7190.4|7189.4|7183.4|7182.4|413
1687855500000|2023-06-27 08:45:00|7188.9|7187.9|7186.9|7185.9|7190.4|7189.4|7186.1|7185.1|316
1687855800000|2023-06-27 08:50:00|7187.1|7186.1|7188.9|7187.9|7189.4|7188.4|7184.1|7183.1|302
1687856100000|2023-06-27 08:55:00|7189.1|7188.1|7185.4|7184.4|7189.1|7188.1|7183.9|7182.9|275
1687856400000|2023-06-27 09:00:00|7185.6|7184.6|7182.4|7181.4|7185.6|7184.6|7180.6|7179.6|252
1687856700000|2023-06-27 09:05:00|7182.1|7181.1|7181.4|7180.4|7183.6|7182.6|7181.4|7180.4|195
1687857000000|2023-06-27 09:10:00|7181.1|7180.1|7182.9|7181.9|7186.4|7185.4|7179.4|7178.4|348
1687857300000|2023-06-27 09:15:00|7182.6|7181.6|7181.4|7180.4|7184.6|7183.6|7180.6|7179.6|285
1687857600000|2023-06-27 09:20:00|7181.1|7180.1|7180.4|7179.4|7182.4|7181.4|7179.6|7178.6|256
1687857900000|2023-06-27 09:25:00|7180.1|7179.1|7183.9|7182.9|7183.9|7182.9|7177.4|7176.4|414
1687858200000|2023-06-27 09:30:00|7183.6|7182.6|7183.4|7182.4|7183.6|7182.6|7178.6|7177.6|357
1687858500000|2023-06-27 09:35:00|7183.1|7182.1|7179.4|7178.4|7183.4|7182.4|7176.4|7175.4|340
1687858800000|2023-06-27 09:40:00|7179.1|7178.1|7180.1|7179.1|7182.4|7181.4|7178.9|7177.9|275
1687859100000|2023-06-27 09:45:00|7180.4|7179.4|7180.9|7179.9|7181.9|7180.9|7176.6|7175.6|269
1687859400000|2023-06-27 09:50:00|7181.1|7180.1|7179.9|7178.9|7181.9|7180.9|7179.4|7178.4|151
1687859700000|2023-06-27 09:55:00|7179.6|7178.6|7177.9|7176.9|7181.9|7180.9|7176.4|7175.4|193
1687860000000|2023-06-27 10:00:00|7178.1|7177.1|7182.9|7181.9|7183.4|7182.4|7176.4|7175.4|131
1687860300000|2023-06-27 10:05:00|7182.6|7181.6|7181.6|7180.6|7184.9|7183.9|7180.6|7179.6|157
1687860600000|2023-06-27 10:10:00|7181.9|7180.9|7180.1|7179.1|7181.9|7180.9|7179.4|7178.4|88
1687860900000|2023-06-27 10:15:00|7180.4|7179.4|7181.4|7180.4|7182.4|7181.4|7178.9|7177.9|125
1687861200000|2023-06-27 10:20:00|7181.1|7180.1|7186.9|7185.9|7188.4|7187.4|7180.1|7179.1|267
1687861500000|2023-06-27 10:25:00|7186.6|7185.6|7187.4|7186.4|7187.4|7186.4|7184.9|7183.9|125
1687861800000|2023-06-27 10:30:00|7187.6|7186.6|7192.9|7191.9|7193.4|7192.4|7187.1|7186.1|236
1687862100000|2023-06-27 10:35:00|7192.6|7191.6|7191.6|7190.6|7193.1|7192.1|7186.4|7185.4|195
1687862400000|2023-06-27 10:40:00|7191.4|7190.4|7189.9|7188.9|7191.9|7190.9|7187.9|7186.9|164
1687862700000|2023-06-27 10:45:00|7190.4|7189.4|7191.1|7190.1|7192.4|7191.4|7187.9|7186.9|129
1687863000000|2023-06-27 10:50:00|7190.9|7189.9|7191.6|7190.6|7192.6|7191.6|7188.1|7187.1|140
1687863300000|2023-06-27 10:55:00|7191.4|7190.4|7192.4|7191.4|7192.4|7191.4|7187.9|7186.9|125
1687863600000|2023-06-27 11:00:00|7192.1|7191.1|7187.9|7186.9|7192.1|7191.1|7187.4|7186.4|168
1687863900000|2023-06-27 11:05:00|7187.6|7186.6|7186.1|7185.1|7188.4|7187.4|7183.4|7182.4|164
1687864200000|2023-06-27 11:10:00|7186.4|7185.4|7183.9|7182.9|7187.4|7186.4|7183.6|7182.6|129
1687864500000|2023-06-27 11:15:00|7184.4|7183.4|7180.4|7179.4|7184.6|7183.6|7179.4|7178.4|153
1687864800000|2023-06-27 11:20:00|7180.6|7179.6|7180.6|7179.6|7181.9|7180.9|7177.9|7176.9|160
1687865100000|2023-06-27 11:25:00|7180.4|7179.4|7179.9|7178.9|7182.9|7181.9|7179.1|7178.1|155
1687865400000|2023-06-27 11:30:00|7179.6|7178.6|7179.4|7178.4|7180.4|7179.4|7177.4|7176.4|181
1687865700000|2023-06-27 11:35:00|7179.6|7178.6|7178.2|7177.2|7180.4|7179.4|7177.4|7176.4|135
1687866000000|2023-06-27 11:40:00|7178.4|7177.4|7174.2|7173.2|7178.7|7177.7|7172.2|7171.2|219
1687866300000|2023-06-27 11:45:00|7173.9|7172.9|7173.7|7172.7|7174.4|7173.4|7172.2|7171.2|146
1687866600000|2023-06-27 11:50:00|7173.9|7172.9|7166.2|7165.2|7174.4|7173.4|7163.7|7162.7|268
1687866900000|2023-06-27 11:55:00|7165.9|7164.9|7168.9|7167.9|7169.2|7168.2|7163.9|7162.9|233
1687867200000|2023-06-27 12:00:00|7169.2|7168.2|7171.4|7170.4|7174.2|7173.2|7166.2|7165.2|297
1687867500000|2023-06-27 12:05:00|7171.2|7170.2|7170.2|7169.2|7175.2|7174.2|7169.7|7168.7|202
1687867800000|2023-06-27 12:10:00|7170.7|7169.7|7165.7|7164.7|7170.9|7169.9|7165.2|7164.2|224
1687868100000|2023-06-27 12:15:00|7165.9|7164.9|7166.2|7165.2|7169.2|7168.2|7163.4|7162.4|406
1687868400000|2023-06-27 12:20:00|7165.9|7164.9|7165.9|7164.9|7166.4|7165.4|7161.9|7160.9|232
1687868700000|2023-06-27 12:25:00|7165.7|7164.7|7166.7|7165.7|7169.9|7168.9|7164.7|7163.7|162
1687869000000|2023-06-27 12:30:00|7166.9|7165.9|7171.2|7170.2|7173.2|7172.2|7165.9|7164.9|277
1687869300000|2023-06-27 12:35:00|7170.9|7169.9|7174.2|7173.2|7176.2|7175.2|7169.4|7168.4|178
1687869600000|2023-06-27 12:40:00|7173.9|7172.9|7173.7|7172.7|7176.7|7175.7|7172.7|7171.7|207
1687869900000|2023-06-27 12:45:00|7173.4|7172.4|7172.2|7171.2|7173.9|7172.9|7169.4|7168.4|199
1687870200000|2023-06-27 12:50:00|7171.9|7170.9|7168.9|7167.9|7172.2|7171.2|7168.2|7167.2|226
1687870500000|2023-06-27 12:55:00|7169.2|7168.2|7169.2|7168.2|7169.7|7168.7|7166.4|7165.4|277
1687870800000|2023-06-27 13:00:00|7169.7|7168.7|7167.7|7166.7|7169.7|7168.7|7166.7|7165.7|264
1687871100000|2023-06-27 13:05:00|7167.9|7166.9|7170.7|7169.7|7171.2|7170.2|7167.7|7166.7|215
1687871400000|2023-06-27 13:10:00|7170.4|7169.4|7174.7|7173.7|7175.2|7174.2|7169.2|7168.2|210
1687871700000|2023-06-27 13:15:00|7174.9|7173.9|7175.2|7174.2|7176.4|7175.4|7173.2|7172.2|177
1687872000000|2023-06-27 13:20:00|7175.7|7174.7|7181.7|7180.7|7182.4|7181.4|7175.2|7174.2|231
1687872300000|2023-06-27 13:25:00|7181.9|7180.9|7179.2|7178.2|7182.4|7181.4|7179.2|7178.2|189
1687872600000|2023-06-27 13:30:00|7179.4|7178.4|7179.7|7178.7|7181.2|7180.2|7173.7|7172.7|2610
1687872900000|2023-06-27 13:35:00|7179.4|7178.4|7186.4|7185.4|7186.7|7185.7|7177.9|7176.9|332
1687873200000|2023-06-27 13:40:00|7186.7|7185.7|7185.9|7184.9|7187.2|7186.2|7182.4|7181.4|393
1687873500000|2023-06-27 13:45:00|7185.7|7184.7|7182.4|7181.4|7186.2|7185.2|7179.2|7178.2|365
1687873800000|2023-06-27 13:50:00|7182.7|7181.7|7179.7|7178.7|7186.2|7185.2|7178.9|7177.9|277
1687874100000|2023-06-27 13:55:00|7179.2|7178.2|7181.2|7180.2|7182.4|7181.4|7177.9|7176.9|249
1687874400000|2023-06-27 14:00:00|7180.7|7179.7|7188.2|7187.2|7188.7|7187.7|7180.4|7179.4|455
1687874700000|2023-06-27 14:05:00|7187.9|7186.9|7188.2|7187.2|7190.4|7189.4|7184.4|7183.4|389
1687875000000|2023-06-27 14:10:00|7187.5|7186.5|7189|7188|7189.7|7188.7|7183|7182|277
1687875300000|2023-06-27 14:15:00|7188|7187|7196|7195|7196.5|7195.5|7188|7187|427
1687875600000|2023-06-27 14:20:00|7195.7|7194.7|7195.5|7194.5|7198|7197|7194|7193|427
1687875900000|2023-06-27 14:25:00|7195.7|7194.7|7199|7198|7201.5|7200.5|7195.5|7194.5|347
1687876200000|2023-06-27 14:30:00|7198.7|7197.7|7203.7|7202.7|7205|7204|7198.5|7197.5|399
1687876500000|2023-06-27 14:35:00|7204|7203|7206.5|7205.5|7206.5|7205.5|7202.5|7201.5|298
1687876800000|2023-06-27 14:40:00|7206.2|7205.2|7209.5|7208.5|7210.5|7209.5|7206.2|7205.2|349
1687877100000|2023-06-27 14:45:00|7210|7209|7213.2|7212.2|7214.5|7213.5|7209.2|7208.2|364
1687877400000|2023-06-27 14:50:00|7213.5|7212.5|7216.5|7215.5|7217|7216|7213.2|7212.2|423
1687877700000|2023-06-27 14:55:00|7216|7215|7216|7215|7216.7|7215.7|7213.5|7212.5|336
1687878000000|2023-06-27 15:00:00|7215.7|7214.7|7211.2|7210.2|7216|7215|7211|7210|459
1687878300000|2023-06-27 15:05:00|7211.5|7210.5|7213|7212|7215|7214|7210.5|7209.5|453
1687878600000|2023-06-27 15:10:00|7212.7|7211.7|7217|7216|7217|7216|7211.5|7210.5|550
1687878900000|2023-06-27 15:15:00|7216.5|7215.5|7215|7214|7217.2|7216.2|7214.5|7213.5|468
1687879200000|2023-06-27 15:20:00|7215.2|7214.2|7217|7216|7217.5|7216.5|7214.5|7213.5|444
1687879500000|2023-06-27 15:25:00|7216.5|7215.5|7219.5|7218.5|7220.2|7219.2|7216|7215|733
1687879800000|2023-06-27 15:30:00|7220|7218|7218.2|7216.2|7221|7219|7216.5|7214.5|3016
1687880100000|2023-06-27 15:35:00|7218.5|7216.5|7221.7|7219.7|7222.5|7220.5|7217|7215|881
1687880400000|2023-06-27 15:40:00|7221.5|7219.5|7223.5|7221.5|7224|7222|7221.5|7219.5|322
1687880700000|2023-06-27 15:45:00|7223.7|7221.7|7222.5|7220.5|7225|7223|7221|7219|225
1687881000000|2023-06-27 15:50:00|7223|7221|7223.7|7221.7|7224|7222|7221.7|7219.7|107
1687881300000|2023-06-27 15:55:00|7223.5|7221.5|7221.5|7219.5|7224|7222|7221|7219|103
1687881600000|2023-06-27 16:00:00|7222.5|7220.5|7224.5|7222.5|7226|7224|7222.2|7220.2|138
1687881900000|2023-06-27 16:05:00|7224.2|7222.2|7222|7220|7225|7223|7222|7220|120
1687882200000|2023-06-27 16:10:00|7221.5|7219.5|7222|7220|7222.7|7220.7|7220.7|7218.7|208
1687882500000|2023-06-27 16:15:00|7222.2|7220.2|7220|7218|7222.5|7220.5|7219.5|7217.5|114
1687882800000|2023-06-27 16:20:00|7220.2|7218.2|7221.5|7219.5|7222|7220|7219.5|7217.5|87
1687883100000|2023-06-27 16:25:00|7222|7220|7223.5|7221.5|7223.5|7221.5|7221.5|7219.5|193
1687883400000|2023-06-27 16:30:00|7224|7222|7227|7225|7227.2|7225.2|7223.7|7221.7|90
1687883700000|2023-06-27 16:35:00|7226.7|7224.7|7229.2|7227.2|7229.7|7227.7|7226.5|7224.5|89
1687884000000|2023-06-27 16:40:00|7229.5|7227.5|7229|7227|7229.5|7227.5|7228|7226|52
1687884300000|2023-06-27 16:45:00|7229.2|7227.2|7230.7|7228.7|7231.2|7229.2|7229|7227|63
1687884600000|2023-06-27 16:50:00|7230.5|7228.5|7232.5|7230.5|7233|7231|7229.7|7227.7|110
1687884900000|2023-06-27 16:55:00|7232.7|7230.7|7231.7|7229.7|7233|7231|7230|7228|152
1687885200000|2023-06-27 17:00:00|7231.5|7229.5|7232.7|7230.7|7233.2|7231.2|7231|7229|76
1687885500000|2023-06-27 17:05:00|7232.5|7230.5|7231.5|7229.5|7233|7231|7230|7228|36
1687885800000|2023-06-27 17:10:00|7231.2|7229.2|7236.5|7234.5|7236.5|7234.5|7231|7229|63
1687886100000|2023-06-27 17:15:00|7236.2|7234.2|7238|7236|7238|7236|7235.5|7233.5|103
1687886400000|2023-06-27 17:20:00|7237.7|7235.7|7241.5|7239.5|7241.5|7239.5|7237.7|7235.7|134
1687886700000|2023-06-27 17:25:00|7242|7240|7241|7239|7243.2|7241.2|7240.5|7238.5|60
1687887000000|2023-06-27 17:30:00|7241.2|7239.2|7242.5|7240.5|7244.5|7242.5|7241.2|7239.2|96
1687887300000|2023-06-27 17:35:00|7242.7|7240.7|7242.5|7240.5|7243|7241|7241.5|7239.5|23
1687887600000|2023-06-27 17:40:00|7243|7241|7244.5|7242.5|7245|7243|7242.7|7240.7|54
1687887900000|2023-06-27 17:45:00|7244.7|7242.7|7247|7245|7247|7245|7244.5|7242.5|87
1687888200000|2023-06-27 17:50:00|7246.7|7244.7|7246.5|7244.5|7247.5|7245.5|7246.2|7244.2|62
1687888500000|2023-06-27 17:55:00|7246.7|7244.7|7248|7246|7248.7|7246.7|7246|7244|105
1687888800000|2023-06-27 18:00:00|7247.7|7245.7|7246.2|7244.2|7248|7246|7245.5|7243.5|72
1687889100000|2023-06-27 18:05:00|7246.5|7244.5|7246.5|7244.5|7248|7246|7245.5|7243.5|45
1687889400000|2023-06-27 18:10:00|7246.7|7244.7|7249|7247|7249|7247|7246.7|7244.7|23
1687889700000|2023-06-27 18:15:00|7248.5|7246.5|7249|7247|7250|7248|7248.5|7246.5|56
1687890000000|2023-06-27 18:20:00|7249.2|7247.2|7249.5|7247.5|7250|7248|7249|7247|42
1687890300000|2023-06-27 18:25:00|7249.2|7247.2|7250|7248|7250|7248|7248.5|7246.5|25
1687890600000|2023-06-27 18:30:00|7250.2|7248.2|7252|7250|7252|7250|7250|7248|64
1687890900000|2023-06-27 18:35:00|7251.7|7249.7|7250.5|7248.5|7253|7251|7250.5|7248.5|166
1687891200000|2023-06-27 18:40:00|7250|7248|7249|7247|7250.2|7248.2|7248|7246|56
1687891500000|2023-06-27 18:45:00|7248.7|7246.7|7251|7249|7251|7249|7248.5|7246.5|66
1687891800000|2023-06-27 18:50:00|7251.2|7249.2|7253.5|7251.5|7254.5|7252.5|7250.7|7248.7|134
1687892100000|2023-06-27 18:55:00|7254|7252|7249.5|7247.5|7254|7252|7249|7247|101
1687892400000|2023-06-27 19:00:00|7250|7248|7253|7251|7253.5|7251.5|7250|7248|84
1687892700000|2023-06-27 19:05:00|7252.7|7250.7|7254.2|7252.2|7254.7|7252.7|7252.7|7250.7|62
1687893000000|2023-06-27 19:10:00|7254|7252|7253|7251|7254.2|7252.2|7250.5|7248.5|92
1687893300000|2023-06-27 19:15:00|7252.5|7250.5|7249|7247|7252.7|7250.7|7249|7247|140
1687893600000|2023-06-27 19:20:00|7249.5|7247.5|7250.5|7248.5|7250.5|7248.5|7248.5|7246.5|92
1687893900000|2023-06-27 19:25:00|7250.2|7248.2|7252|7250|7253.5|7251.5|7250|7248|71
1687894200000|2023-06-27 19:30:00|7251.7|7249.7|7250|7248|7253.2|7251.2|7249.5|7247.5|87
1687894500000|2023-06-27 19:35:00|7249.7|7247.7|7249|7247|7249.7|7247.7|7248.2|7246.2|67
1687894800000|2023-06-27 19:40:00|7249.2|7247.2|7250.7|7248.7|7250.7|7248.7|7248|7246|64
1687895100000|2023-06-27 19:45:00|7250.5|7248.5|7251.5|7249.5|7252.5|7250.5|7250|7248|96
1687895400000|2023-06-27 19:50:00|7249.5|7247.5|7247.5|7245.5|7249.7|7247.7|7246.5|7244.5|191
1687895700000|2023-06-27 19:55:00|7248|7246|7246.2|7244.2|7248|7246|7244.5|7242.5|165
1687896000000|2023-06-27 20:00:00|7247.6|7243.6|7239.5|7235.5|7247.6|7243.6|7237.3|7233.3|0
1687896300000|2023-06-27 20:05:00|7240.1|7236.1|7240.3|7236.3|7241.2|7237.2|7239.2|7235.2|0
1687896600000|2023-06-27 20:10:00|7240.2|7236.2|7240.6|7236.6|7241.2|7237.2|7238.8|7234.8|0
1687896900000|2023-06-27 20:15:00|7241.2|7237.2|7239.8|7235.8|7241.7|7237.7|7236.6|7232.6|0
1687897200000|2023-06-27 20:20:00|7239.5|7235.5|7238.9|7234.9|7239.8|7235.8|7238.2|7234.2|0
1687897500000|2023-06-27 20:25:00|7238.8|7234.8|7239.8|7235.8|7239.8|7235.8|7237.8|7233.8|0
1687897800000|2023-06-27 20:30:00|7239.6|7235.6|7238.9|7234.9|7239.8|7235.8|7238.9|7234.9|0
1687898100000|2023-06-27 20:35:00|7238.8|7234.8|7237.8|7233.8|7238.9|7234.9|7237.8|7233.8|0
1687898400000|2023-06-27 20:40:00|7238.1|7234.1|7238.7|7234.7|7239.2|7235.2|7237.6|7233.6|0
1687898700000|2023-06-27 20:45:00|7238.3|7234.3|7239.2|7235.2|7239.6|7235.6|7237.6|7233.6|0
1687899000000|2023-06-27 20:50:00|7238.7|7234.7|7239.6|7235.6|7239.9|7235.9|7238.7|7234.7|0
1687899300000|2023-06-27 20:55:00|7239.4|7235.4|7239.2|7235.2|7240.1|7236.1|7238.7|7234.7|0
1687899600000|2023-06-27 21:00:00|7239|7235|7240.3|7236.3|7240.3|7236.3|7239|7235|0
1687899900000|2023-06-27 21:05:00|7240.5|7236.5|7240.6|7236.6|7241|7237|7240.5|7236.5|0
1687900200000|2023-06-27 21:10:00|7240.7|7236.7|7239.5|7235.5|7241.4|7237.4|7238.4|7234.4|0
1687900500000|2023-06-27 21:15:00|7238.8|7234.8|7239.7|7235.7|7239.7|7235.7|7237.7|7233.7|0
1687900800000|2023-06-27 21:20:00|7239.6|7235.6|7239.4|7235.4|7239.6|7235.6|7238.7|7234.7|0
1687901100000|2023-06-27 21:25:00|7239.2|7235.2|7239.2|7235.2|7239.4|7235.4|7239.2|7235.2|0
1687901400000|2023-06-27 21:30:00|7239|7235|7239|7235|7239|7235|7239|7235|0
1687901700000|2023-06-27 21:35:00|7238.8|7234.8|7239|7235|7239.6|7235.6|7238.8|7234.8|0
1687902000000|2023-06-27 21:40:00|7238.8|7234.8|7238.9|7234.9|7238.9|7234.9|7238.5|7234.5|0
1687902300000|2023-06-27 21:45:00|7239.2|7235.2|7238.7|7234.7|7239.4|7235.4|7238.7|7234.7|0
1687902600000|2023-06-27 21:50:00|7238.9|7234.9|7237.8|7233.8|7238.9|7234.9|7237.8|7233.8|0
1687902900000|2023-06-27 21:55:00|7238|7234|7238.5|7234.5|7238.7|7234.7|7238|7234|0
1687903200000|2023-06-27 22:00:00|7238.3|7234.3|7238|7234|7239.3|7235.3|7237.1|7233.1|0
1687903500000|2023-06-27 22:05:00|7238.4|7234.4|7237.3|7233.3|7238.9|7234.9|7237.3|7233.3|0
1687903800000|2023-06-27 22:10:00|7237.8|7233.8|7238.7|7234.7|7240.1|7236.1|7237.3|7233.3|0
1687904100000|2023-06-27 22:15:00|7238.3|7234.3|7238.4|7234.4|7238.7|7234.7|7236.1|7232.1|0
1687904400000|2023-06-27 22:20:00|7238.6|7234.6|7242.2|7238.2|7243|7239|7238.6|7234.6|0
1687904700000|2023-06-27 22:25:00|7241.9|7237.9|7240.8|7236.8|7242.2|7238.2|7240.5|7236.5|0
1687905000000|2023-06-27 22:30:00|7240.9|7236.9|7240.5|7236.5|7241.3|7237.3|7239.6|7235.6|0
1687905300000|2023-06-27 22:35:00|7240.3|7236.3|7240|7236|7240.5|7236.5|7239.6|7235.6|0
1687905600000|2023-06-27 22:40:00|7240.5|7236.5|7238.8|7234.8|7240.5|7236.5|7238.8|7234.8|0
1687905900000|2023-06-27 22:45:00|7239|7235|7238.8|7234.8|7239.1|7235.1|7238|7234|0
1687906200000|2023-06-27 22:50:00|7238.4|7234.4|7238.4|7234.4|7238.8|7234.8|7237.9|7233.9|0
1687906500000|2023-06-27 22:55:00|7238.1|7234.1|7238.4|7234.4|7238.8|7234.8|7237.9|7233.9|0
1687906800000|2023-06-27 23:00:00|7238.1|7234.1|7237.9|7233.9|7238.4|7234.4|7237.9|7233.9|0
1687907100000|2023-06-27 23:05:00|7238.4|7234.4|7237.9|7233.9|7238.8|7234.8|7237.9|7233.9|0
1687907400000|2023-06-27 23:10:00|7237.8|7233.8|7235.9|7231.9|7237.8|7233.8|7235.9|7231.9|0
1687907700000|2023-06-27 23:15:00|7236.3|7232.3|7236.2|7233.2|7237.4|7234.4|7235.4|7231.9|0
1687908000000|2023-06-27 23:20:00|7235.7|7232.7|7236.5|7233.5|7237.9|7234.9|7235.7|7232.7|0
1687908300000|2023-06-27 23:25:00|7236.2|7233.2|7238.2|7235.2|7238.2|7235.2|7236.2|7233.2|0
1687908600000|2023-06-27 23:30:00|7238|7235|7238.2|7235.2|7238.2|7235.2|7237.4|7234.4|0
1687908900000|2023-06-27 23:35:00|7238|7235|7239.6|7236.6|7240|7237|7237.9|7234.9|0
1687909200000|2023-06-27 23:40:00|7239.3|7236.3|7239.2|7236.2|7240|7237|7239.2|7236.2|0
1687909500000|2023-06-27 23:45:00|7239|7236|7238|7235|7239.2|7236.2|7237.5|7234.5|0
1687909800000|2023-06-27 23:50:00|7238.2|7235.2|7239.7|7236.7|7240.8|7237.8|7238|7235|0
1687910100000|2023-06-27 23:55:00|7239.3|7236.3|7238.8|7235.8|7239.7|7236.7|7238.3|7235.3|0
1687910400000|2023-06-28 00:00:00|7239.2|7236.2|7240.8|7237.8|7240.8|7237.8|7238.8|7235.8|0
1687910700000|2023-06-28 00:05:00|7240.3|7237.3|7244.1|7241.1|7244.1|7241.1|7240|7237|0
1687911000000|2023-06-28 00:10:00|7243.9|7240.9|7242.7|7239.7|7244.1|7241.1|7242.4|7239.4|0
1687911300000|2023-06-28 00:15:00|7242.6|7239.6|7233.8|7230.8|7242.6|7239.6|7233.7|7230.7|0
1687911600000|2023-06-28 00:20:00|7233.7|7230.7|7235.4|7232.4|7238.6|7235.6|7233.7|7230.7|0
1687912200000|2023-06-28 00:30:00|7235.3|7232.3|7236.9|7233.9|7236.9|7233.9|7233.6|7230.6|0
1687912500000|2023-06-28 00:35:00|7237|7234|7235.3|7232.3|7237|7234|7235.3|7232.3|0
1687912800000|2023-06-28 00:40:00|7235.2|7232.2|7236.9|7233.9|7236.9|7233.9|7235.2|7232.2|0
1687913100000|2023-06-28 00:45:00|7238.5|7235.5|7238.5|7235.5|7238.6|7235.6|7238.5|7235.5|0
1687913400000|2023-06-28 00:50:00|7236.9|7233.9|7238.5|7235.5|7238.5|7235.5|7236.9|7233.9|0
1687913700000|2023-06-28 00:55:00|7240.2|7237.2|7240.2|7237.2|7240.2|7237.2|7238.5|7235.5|0
1687914000000|2023-06-28 01:00:00|7238.6|7235.6|7241.8|7238.8|7241.8|7238.8|7238.6|7235.6|0
1687914300000|2023-06-28 01:05:00|7240.2|7237.2|7238.6|7235.6|7240.2|7237.2|7238.6|7235.6|0
1687914600000|2023-06-28 01:10:00|7240.2|7237.2|7238.6|7235.6|7240.2|7237.2|7238.6|7235.6|0
1687914900000|2023-06-28 01:15:00|7237|7234|7233.7|7230.7|7237|7234|7233.6|7230.6|0
1687915200000|2023-06-28 01:20:00|7233.6|7230.6|7233.7|7230.7|7235.3|7232.3|7233.6|7230.6|0
1687915500000|2023-06-28 01:25:00|7235.3|7232.3|7236.9|7233.9|7236.9|7233.9|7235.3|7232.3|0
1687915800000|2023-06-28 01:30:00|7237|7234|7236.9|7233.9|7240.2|7237.2|7236.9|7233.9|0
1687916100000|2023-06-28 01:35:00|7237|7234|7238.6|7235.6|7238.6|7235.6|7236.9|7233.9|0
1687916400000|2023-06-28 01:40:00|7240.2|7237.2|7238.5|7235.5|7240.2|7237.2|7238.5|7235.5|0
1687916700000|2023-06-28 01:45:00|7238.6|7235.6|7240.2|7237.2|7240.2|7237.2|7238.5|7235.5|0
1687917000000|2023-06-28 01:50:00|7238.5|7235.5|7238.5|7235.5|7238.5|7235.5|7236.9|7233.9|0
1687917300000|2023-06-28 01:55:00|7238.6|7235.6|7238.5|7235.5|7238.6|7235.6|7238.5|7235.5|0
1687917600000|2023-06-28 02:00:00|7238.6|7235.6|7238.5|7235.5|7238.6|7235.6|7238.5|7235.5|0
1687917900000|2023-06-28 02:05:00|7238.6|7235.6|7238.5|7235.5|7238.6|7235.6|7238.5|7235.5|0
1687918200000|2023-06-28 02:10:00|7236.9|7233.9|7238.5|7235.5|7238.5|7235.5|7236.9|7233.9|0
1687918500000|2023-06-28 02:15:00|7236.9|7233.9|7236.9|7233.9|7236.9|7233.9|7235.3|7232.3|0
1687918800000|2023-06-28 02:20:00|7235.3|7232.3|7235.3|7232.3|7236.9|7233.9|7235.2|7232.2|0
1687919100000|2023-06-28 02:25:00|7236.9|7233.9|7238.5|7235.5|7238.6|7235.6|7236.9|7233.9|0
1687919400000|2023-06-28 02:30:00|7238.6|7235.6|7240.2|7237.2|7240.2|7237.2|7238.5|7235.5|0
1687919700000|2023-06-28 02:35:00|7240.3|7237.3|7242.7|7239.7|7243.5|7240.5|7240.2|7237.2|0
1687920000000|2023-06-28 02:40:00|7243.5|7240.5|7246.8|7243.8|7246.8|7243.8|7243.5|7240.5|0
1687920300000|2023-06-28 02:45:00|7246.9|7243.9|7245.2|7242.2|7246.9|7243.9|7243.6|7240.6|0
1687920600000|2023-06-28 02:50:00|7243.6|7240.6|7241.9|7238.9|7243.6|7240.6|7241.9|7238.9|0
1687920900000|2023-06-28 02:55:00|7243.5|7240.5|7243.6|7240.6|7243.6|7240.6|7243.5|7240.5|0
1687921200000|2023-06-28 03:00:00|7243.5|7240.5|7243.6|7240.6|7243.6|7240.6|7241.9|7238.9|0
1687921500000|2023-06-28 03:05:00|7245.2|7242.2|7243.6|7240.6|7245.2|7242.2|7243.6|7240.6|0
1687921800000|2023-06-28 03:10:00|7245.2|7242.2|7243.6|7240.6|7245.2|7242.2|7243.6|7240.6|0
1687922100000|2023-06-28 03:15:00|7245.2|7242.2|7243.6|7240.6|7245.2|7242.2|7243.6|7240.6|0
1687922400000|2023-06-28 03:20:00|7241.9|7238.9|7243.6|7240.6|7243.6|7240.6|7241.9|7238.9|0
1687922700000|2023-06-28 03:25:00|7241.9|7238.9|7241.9|7238.9|7243.6|7240.6|7241.9|7238.9|0
1687923000000|2023-06-28 03:30:00|7242.8|7239.8|7243.6|7240.6|7243.6|7240.6|7241.9|7238.9|0
1687923300000|2023-06-28 03:35:00|7245.2|7242.2|7246.8|7243.8|7246.9|7243.9|7243.6|7240.6|0
1687924200000|2023-06-28 03:50:00|7248.5|7245.5|7248.5|7245.5|7248.5|7245.5|7248.4|7245.4|0
1687924500000|2023-06-28 03:55:00|7248.4|7245.4|7248.4|7245.4|7248.5|7245.5|7248.4|7245.4|0
1687924800000|2023-06-28 04:00:00|7248.5|7245.5|7248.1|7245.1|7248.8|7245.8|7248.1|7245.1|0
1687925700000|2023-06-28 04:15:00|7246.5|7243.5|7244.9|7241.9|7246.5|7243.5|7244.8|7241.8|0
1687926000000|2023-06-28 04:20:00|7244.8|7241.8|7241.6|7238.6|7244.8|7241.8|7241.6|7238.6|0
1687926300000|2023-06-28 04:25:00|7241.5|7238.5|7241.5|7238.5|7241.6|7238.6|7241.5|7238.5|0
1687926600000|2023-06-28 04:30:00|7243.2|7240.2|7241.6|7238.6|7243.2|7240.2|7241.6|7238.6|0
1687926900000|2023-06-28 04:35:00|7243.2|7240.2|7241.5|7238.5|7243.2|7240.2|7241.5|7238.5|0
1687927200000|2023-06-28 04:40:00|7243.1|7240.1|7241.5|7238.5|7243.2|7240.2|7241.5|7238.5|0
1687927500000|2023-06-28 04:45:00|7241.4|7238.4|7241.4|7238.4|7241.4|7238.4|7241.4|7238.4|0
1687927800000|2023-06-28 04:50:00|7241.5|7238.5|7243.1|7240.1|7243.1|7240.1|7241.5|7238.5|0
1687928100000|2023-06-28 04:55:00|7241.5|7238.5|7239.8|7236.8|7241.5|7238.5|7239.8|7236.8|0
1687928400000|2023-06-28 05:00:00|7241.5|7238.5|7241.4|7238.4|7241.5|7238.5|7239.9|7236.9|0
1687928700000|2023-06-28 05:05:00|7241.5|7238.5|7241.5|7238.5|7243.1|7240.1|7241.4|7238.4|0
1687929000000|2023-06-28 05:10:00|7243.1|7240.1|7243.1|7240.1|7243.1|7240.1|7243.1|7240.1|0
1687929300000|2023-06-28 05:15:00|7241.5|7238.5|7243.1|7240.1|7243.1|7240.1|7241.4|7238.4|0
1687929600000|2023-06-28 05:20:00|7241.5|7238.5|7246.4|7243.4|7246.4|7243.4|7241.5|7238.5|0
1687929900000|2023-06-28 05:25:00|7245.6|7242.6|7244.8|7241.8|7246.4|7243.4|7244.8|7241.8|0
1687930200000|2023-06-28 05:30:00|7244.7|7241.7|7244.8|7241.8|7244.8|7241.8|7243.1|7240.1|0
1687930500000|2023-06-28 05:35:00|7244.7|7241.7|7244.8|7241.8|7244.8|7241.8|7244.7|7241.7|0
1687930800000|2023-06-28 05:40:00|7246.4|7243.4|7250|7247|7250|7247|7246.4|7243.4|0
1687931100000|2023-06-28 05:45:00|7248.4|7245.4|7250.2|7247.2|7250.3|7247.3|7248.4|7245.4|0
1687931400000|2023-06-28 05:50:00|7250.3|7247.3|7250.2|7247.2|7250.3|7247.3|7250.2|7247.2|0
1687931700000|2023-06-28 05:55:00|7248.6|7245.6|7250.2|7247.2|7250.2|7247.2|7248.6|7245.6|0
1687932000000|2023-06-28 06:00:00|7250.3|7247.3|7258.5|7256.5|7258.7|7256.7|7250.3|7246.7|260
1687932300000|2023-06-28 06:05:00|7258.2|7256.2|7257.2|7255.2|7258.7|7256.7|7255.5|7253.5|201
1687932600000|2023-06-28 06:10:00|7257.5|7255.5|7258.7|7256.7|7259|7257|7255.7|7253.7|100
1687932900000|2023-06-28 06:15:00|7259|7257|7259|7257|7261.2|7259.2|7258.7|7256.7|113
1687933200000|2023-06-28 06:20:00|7259.2|7257.2|7260.5|7258.5|7260.5|7258.5|7258|7256|102
1687933500000|2023-06-28 06:25:00|7260.2|7258.2|7257|7255|7260.5|7258.5|7257|7255|53
1687933800000|2023-06-28 06:30:00|7256.7|7254.7|7255|7253|7258.2|7256.2|7255|7253|108
1687934100000|2023-06-28 06:35:00|7255.2|7253.2|7257.7|7255.7|7257.7|7255.7|7254|7252|94
1687934400000|2023-06-28 06:40:00|7257.5|7255.5|7255.7|7253.7|7258.2|7256.2|7255|7253|46
1687934700000|2023-06-28 06:45:00|7256|7254|7256|7254|7256.5|7254.5|7255|7253|36
1687935000000|2023-06-28 06:50:00|7255.7|7253.7|7257.2|7255.2|7258.2|7256.2|7255.7|7253.7|67
1687935300000|2023-06-28 06:55:00|7257|7255|7257.7|7255.7|7264.5|7262.5|7257|7255|314
1687935600000|2023-06-28 07:00:00|7257.2|7256.2|7277|7276|7278.2|7277.2|7246.7|7245.7|3035
1687935900000|2023-06-28 07:05:00|7277.2|7276.2|7260.7|7259.7|7281.5|7280.5|7259.5|7258.5|1147
1687936200000|2023-06-28 07:10:00|7260.5|7259.5|7260|7259|7262.5|7261.5|7255|7254|667
1687936500000|2023-06-28 07:15:00|7260.2|7259.2|7262|7261|7266|7265|7259|7258|517
1687936800000|2023-06-28 07:20:00|7262.2|7261.2|7257.7|7256.7|7262.5|7261.5|7253.2|7252.2|415
1687937100000|2023-06-28 07:25:00|7257.5|7256.5|7256|7255|7264.5|7263.5|7256|7255|581
1687937400000|2023-06-28 07:30:00|7256.5|7255.5|7255.7|7254.7|7264|7263|7255|7254|492
1687937700000|2023-06-28 07:35:00|7256|7255|7257.5|7256.5|7262|7261|7255.5|7254.5|321
1687938000000|2023-06-28 07:40:00|7257.4|7256.4|7266.6|7265.6|7269.6|7268.6|7257.4|7256.4|463
1687938300000|2023-06-28 07:45:00|7266.9|7265.9|7259.4|7258.4|7268.4|7267.4|7258.9|7257.9|418
1687938600000|2023-06-28 07:50:00|7259.6|7258.6|7252.1|7251.1|7261.6|7260.6|7250.9|7249.9|355
1687938900000|2023-06-28 07:55:00|7252.4|7251.4|7253.9|7252.9|7257.4|7256.4|7251.9|7250.9|225
1687939200000|2023-06-28 08:00:00|7254.4|7253.4|7258.9|7257.9|7259.1|7258.1|7254.4|7253.4|206
1687939500000|2023-06-28 08:05:00|7259.1|7258.1|7261.9|7260.9|7264.4|7263.4|7258.9|7257.9|162
1687939800000|2023-06-28 08:10:00|7262.1|7261.1|7268.6|7267.6|7268.9|7267.9|7261.9|7260.9|305
1687940100000|2023-06-28 08:15:00|7268.9|7267.9|7269.1|7268.1|7272.6|7271.6|7265.9|7264.9|428
1687940400000|2023-06-28 08:20:00|7269.4|7268.4|7280.9|7279.9|7281.4|7280.4|7268.9|7267.9|369
1687940700000|2023-06-28 08:25:00|7281.1|7280.1|7275.4|7274.4|7281.6|7280.6|7273.1|7272.1|337
1687941000000|2023-06-28 08:30:00|7275.9|7274.9|7269.4|7268.4|7277.1|7276.1|7269.1|7268.1|198
1687941300000|2023-06-28 08:35:00|7269.6|7268.6|7263.9|7262.9|7269.6|7268.6|7259.6|7258.6|296
1687941600000|2023-06-28 08:40:00|7263.6|7262.6|7267.4|7266.4|7267.9|7266.9|7262.1|7261.1|174
1687941900000|2023-06-28 08:45:00|7267.6|7266.6|7264.9|7263.9|7268.1|7267.1|7261.9|7260.9|159
1687942200000|2023-06-28 08:50:00|7265.1|7264.1|7265.4|7264.4|7265.9|7264.9|7261.9|7260.9|167
1687942500000|2023-06-28 08:55:00|7265.1|7264.1|7265.9|7264.9|7267.4|7266.4|7264.4|7263.4|118
1687942800000|2023-06-28 09:00:00|7265.1|7264.1|7267.9|7266.9|7269.9|7268.9|7264.4|7263.4|275
1687943100000|2023-06-28 09:05:00|7268.1|7267.1|7267.4|7266.4|7272.1|7271.1|7267.4|7266.4|202
1687943400000|2023-06-28 09:10:00|7267.6|7266.6|7266.4|7265.4|7269.9|7268.9|7263.9|7262.9|261
1687943700000|2023-06-28 09:15:00|7266.1|7265.1|7266.4|7265.4|7270.1|7269.1|7265.9|7264.9|176
1687944000000|2023-06-28 09:20:00|7266.6|7265.6|7270.6|7269.6|7272.9|7271.9|7266.4|7265.4|152
1687944300000|2023-06-28 09:25:00|7270.4|7269.4|7269.4|7268.4|7272.6|7271.6|7269.4|7268.4|139
1687944600000|2023-06-28 09:30:00|7269.6|7268.6|7274.4|7273.4|7274.4|7273.4|7266.4|7265.4|227
1687944900000|2023-06-28 09:35:00|7273.9|7272.9|7271.9|7270.9|7276.9|7275.9|7269.9|7268.9|167
1687945200000|2023-06-28 09:40:00|7272.1|7271.1|7276.4|7275.4|7276.4|7275.4|7271.4|7270.4|120
1687945500000|2023-06-28 09:45:00|7275.9|7274.9|7273.9|7272.9|7276.6|7275.6|7272.4|7271.4|241
1687945800000|2023-06-28 09:50:00|7273.6|7272.6|7272.1|7271.1|7274.4|7273.4|7271.4|7270.4|135
1687946100000|2023-06-28 09:55:00|7272.4|7271.4|7276.4|7275.4|7276.9|7275.9|7271.6|7270.6|276
1687946400000|2023-06-28 10:00:00|7276.9|7275.9|7275.9|7274.9|7277.9|7276.9|7275.1|7274.1|144
1687946700000|2023-06-28 10:05:00|7275.6|7274.6|7277.9|7276.9|7279.6|7278.6|7275.6|7274.6|192
1687947000000|2023-06-28 10:10:00|7278.1|7277.1|7281.9|7280.9|7282.9|7281.9|7276.9|7275.9|296
1687947300000|2023-06-28 10:15:00|7281.6|7280.6|7281.4|7280.4|7282.9|7281.9|7281.1|7280.1|127
1687947600000|2023-06-28 10:20:00|7281.1|7280.1|7280.1|7279.1|7281.6|7280.6|7278.4|7277.4|206
1687947900000|2023-06-28 10:25:00|7280.4|7279.4|7282.4|7281.4|7282.4|7281.4|7279.6|7278.6|113
1687948200000|2023-06-28 10:30:00|7283.4|7282.4|7284.9|7283.9|7285.9|7284.9|7282.1|7281.1|390
1687948500000|2023-06-28 10:35:00|7285.1|7284.1|7281.9|7280.9|7285.9|7284.9|7281.9|7280.9|261
1687948800000|2023-06-28 10:40:00|7281.6|7280.6|7275.1|7274.1|7281.6|7280.6|7274.4|7273.4|139
1687949100000|2023-06-28 10:45:00|7275.4|7274.4|7276.9|7275.9|7277.6|7276.6|7274.9|7273.9|92
1687949400000|2023-06-28 10:50:00|7276.6|7275.6|7279.9|7278.9|7279.9|7278.9|7276.1|7275.1|144
1687949700000|2023-06-28 10:55:00|7279.6|7278.6|7280.1|7279.1|7280.6|7279.6|7278.4|7277.4|122
1687950000000|2023-06-28 11:00:00|7280.4|7279.4|7279.9|7278.9|7282.1|7281.1|7278.9|7277.9|177
1687950300000|2023-06-28 11:05:00|7279.6|7278.6|7280.1|7279.1|7280.6|7279.6|7276.1|7275.1|144
1687950600000|2023-06-28 11:10:00|7280.4|7279.4|7281.4|7280.4|7281.9|7280.9|7278.9|7277.9|82
1687950900000|2023-06-28 11:15:00|7281.9|7280.9|7282.4|7281.4|7284.4|7283.4|7281.4|7280.4|171
1687951200000|2023-06-28 11:20:00|7281.9|7280.9|7280.1|7279.1|7282.4|7281.4|7279.4|7278.4|95
1687951500000|2023-06-28 11:25:00|7280.4|7279.4|7281.6|7280.6|7282.9|7281.9|7279.4|7278.4|138
1687951800000|2023-06-28 11:30:00|7281.9|7280.9|7277.4|7276.4|7281.9|7280.9|7277.1|7276.1|150
1687952100000|2023-06-28 11:35:00|7277.6|7276.6|7277.9|7276.9|7278.4|7277.4|7276.4|7275.4|103
1687952400000|2023-06-28 11:40:00|7278.2|7277.2|7278.2|7277.2|7279.7|7278.7|7277.7|7276.7|134
1687952700000|2023-06-28 11:45:00|7278.7|7277.7|7278.2|7277.2|7278.9|7277.9|7276.7|7275.7|101
1687953000000|2023-06-28 11:50:00|7277.9|7276.9|7270.7|7269.7|7278.2|7277.2|7270.2|7269.2|208
1687953300000|2023-06-28 11:55:00|7270.4|7269.4|7271.2|7270.2|7272.4|7271.4|7270.2|7269.2|210
1687953600000|2023-06-28 12:00:00|7271.4|7270.4|7268.7|7267.7|7272.7|7271.7|7267.9|7266.9|209
1687953900000|2023-06-28 12:05:00|7268.9|7267.9|7272.2|7271.2|7272.7|7271.7|7268.7|7267.7|200
1687954200000|2023-06-28 12:10:00|7271.9|7270.9|7272.9|7271.9|7273.9|7272.9|7270.2|7269.2|222
1687954500000|2023-06-28 12:15:00|7273.2|7272.2|7276.2|7275.2|7276.7|7275.7|7272.2|7271.2|269
1687954800000|2023-06-28 12:20:00|7275.9|7274.9|7273.7|7272.7|7276.2|7275.2|7273.4|7272.4|220
1687955100000|2023-06-28 12:25:00|7273.9|7272.9|7275.2|7274.2|7277.2|7276.2|7273.9|7272.9|225
1687955400000|2023-06-28 12:30:00|7275.4|7274.4|7276.2|7275.2|7278.7|7277.7|7275.2|7274.2|179
1687955700000|2023-06-28 12:35:00|7275.7|7274.7|7274.2|7273.2|7277.9|7276.9|7273.9|7272.9|217
1687956000000|2023-06-28 12:40:00|7273.9|7272.9|7273.7|7272.7|7274.9|7273.9|7272.2|7271.2|162
1687956300000|2023-06-28 12:45:00|7273.9|7272.9|7270.2|7269.2|7274.2|7273.2|7269.7|7268.7|171
1687956600000|2023-06-28 12:50:00|7269.9|7268.9|7269.7|7268.7|7270.7|7269.7|7266.4|7265.4|260
1687956900000|2023-06-28 12:55:00|7269.9|7268.9|7270.7|7269.7|7271.4|7270.4|7268.2|7267.2|104
1687957200000|2023-06-28 13:00:00|7270.4|7269.4|7274.7|7273.7|7275.4|7274.4|7269.7|7268.7|196
1687957500000|2023-06-28 13:05:00|7274.9|7273.9|7272.2|7271.2|7275.7|7274.7|7272.2|7271.2|216
1687957800000|2023-06-28 13:10:00|7271.9|7270.9|7270.2|7269.2|7272.7|7271.7|7269.7|7268.7|177
1687958100000|2023-06-28 13:15:00|7269.7|7268.7|7271.2|7270.2|7271.7|7270.7|7269.7|7268.7|238
1687958400000|2023-06-28 13:20:00|7270.9|7269.9|7272.7|7271.7|7273.4|7272.4|7270.7|7269.7|180
1687958700000|2023-06-28 13:25:00|7272.9|7271.9|7270.2|7269.2|7274.2|7273.2|7268.7|7267.7|192
1687959000000|2023-06-28 13:30:00|7269.9|7268.9|7272.4|7271.4|7273.2|7272.2|7265.7|7264.7|621
1687959300000|2023-06-28 13:35:00|7272.2|7271.2|7274.2|7273.2|7274.2|7273.2|7269.4|7268.4|259
1687959600000|2023-06-28 13:40:00|7273.7|7272.7|7276.7|7275.7|7277.4|7276.4|7273.2|7272.2|304
1687959900000|2023-06-28 13:45:00|7276.4|7275.4|7269.7|7268.7|7276.7|7275.7|7269.4|7268.4|426
1687960200000|2023-06-28 13:50:00|7269.4|7268.4|7273.7|7272.7|7275.2|7274.2|7265.9|7264.9|284
1687960500000|2023-06-28 13:55:00|7273.9|7272.9|7278.7|7277.7|7280.7|7279.7|7273.7|7272.7|382
1687960800000|2023-06-28 14:00:00|7278.2|7277.2|7279.2|7278.2|7280.2|7279.2|7275.7|7274.7|312
1687961100000|2023-06-28 14:05:00|7279.4|7278.4|7280.7|7279.7|7283.2|7282.2|7278.2|7277.2|442
1687961400000|2023-06-28 14:10:00|7280.5|7279.5|7284|7283|7284.2|7283.2|7279|7278|479
1687961700000|2023-06-28 14:15:00|7284.2|7283.2|7286|7285|7286.5|7285.5|7283.5|7282.5|693
1687962000000|2023-06-28 14:20:00|7285.7|7284.7|7284|7283|7287.5|7286.5|7283|7282|429
1687962300000|2023-06-28 14:25:00|7283.7|7282.7|7284|7283|7284.7|7283.7|7280.5|7279.5|322
1687962600000|2023-06-28 14:30:00|7284.2|7283.2|7281.5|7280.5|7285.2|7284.2|7281|7280|416
1687962900000|2023-06-28 14:35:00|7281.7|7280.7|7288|7287|7289.5|7288.5|7281.7|7280.7|480
1687963200000|2023-06-28 14:40:00|7287.7|7286.7|7286|7285|7289.7|7288.7|7286|7285|440
1687963500000|2023-06-28 14:45:00|7285.5|7284.5|7288|7287|7288|7287|7284|7283|426
1687963800000|2023-06-28 14:50:00|7287.7|7286.7|7283.2|7282.2|7288|7287|7283|7282|452
1687964100000|2023-06-28 14:55:00|7283.5|7282.5|7282|7281|7283.5|7282.5|7279.5|7278.5|434
1687964400000|2023-06-28 15:00:00|7282.2|7281.2|7285.7|7284.7|7285.7|7284.7|7282|7281|632
1687964700000|2023-06-28 15:05:00|7286|7285|7288.5|7287.5|7289|7288|7285.5|7284.5|435
1687965000000|2023-06-28 15:10:00|7289|7288|7288.5|7287.5|7291.5|7290.5|7286.5|7285.5|559
1687965300000|2023-06-28 15:15:00|7288.7|7287.7|7292.5|7291.5|7293.5|7292.5|7286.7|7285.7|534
1687965600000|2023-06-28 15:20:00|7292.2|7291.2|7288.5|7287.5|7294.2|7293.2|7288.5|7287.5|741
1687965900000|2023-06-28 15:25:00|7287.5|7286.5|7291.5|7290.5|7292|7291|7286.5|7285.5|1588
1687966200000|2023-06-28 15:30:00|7291.7|7289.7|7289|7287|7295|7293|7288.5|7286.5|3859
1687966500000|2023-06-28 15:35:00|7288.5|7286.5|7297|7295|7298|7296|7288.5|7286.5|1522
1687966800000|2023-06-28 15:40:00|7296.7|7294.7|7297.5|7295.5|7298.2|7296.2|7296|7294|262
1687967100000|2023-06-28 15:45:00|7297|7295|7294.7|7292.7|7298.5|7296.5|7294.2|7292.2|231
1687967400000|2023-06-28 15:50:00|7294.5|7292.5|7293.7|7291.7|7294.7|7292.7|7293.2|7291.2|240
1687967700000|2023-06-28 15:55:00|7293.5|7291.5|7297|7295|7297|7295|7293|7291|98
1687968000000|2023-06-28 16:00:00|7296.5|7294.5|7296.5|7294.5|7296.7|7294.7|7294.5|7292.5|100
1687968300000|2023-06-28 16:05:00|7296.2|7294.2|7298|7296|7299|7297|7296|7294|169
1687968600000|2023-06-28 16:10:00|7298.2|7296.2|7301|7299|7301.7|7299.7|7297.5|7295.5|123
1687968900000|2023-06-28 16:15:00|7301.2|7299.2|7303.7|7301.7|7304|7302|7300|7298|180
1687969200000|2023-06-28 16:20:00|7304|7302|7303|7301|7304|7302|7301.5|7299.5|148
1687969500000|2023-06-28 16:25:00|7302.7|7300.7|7300.5|7298.5|7303.2|7301.2|7298.7|7296.7|190
1687969800000|2023-06-28 16:30:00|7300.2|7298.2|7300|7298|7301|7299|7298.5|7296.5|161
1687970100000|2023-06-28 16:35:00|7300.2|7298.2|7300|7298|7301.7|7299.7|7299.5|7297.5|130
1687970400000|2023-06-28 16:40:00|7300.2|7298.2|7292.2|7290.2|7300.7|7298.7|7292.2|7290.2|223
1687970700000|2023-06-28 16:45:00|7292|7290|7291|7289|7295|7293|7289.7|7287.7|206
1687971000000|2023-06-28 16:50:00|7290.7|7288.7|7285.5|7283.5|7291.7|7289.7|7284|7282|260
1687971300000|2023-06-28 16:55:00|7285.2|7283.2|7287|7285|7288|7286|7282.5|7280.5|122
1687971600000|2023-06-28 17:00:00|7286.5|7284.5|7288|7286|7290|7288|7284.7|7282.7|106
1687971900000|2023-06-28 17:05:00|7287.7|7285.7|7288.5|7286.5|7290.5|7288.5|7287.7|7285.7|33
1687972200000|2023-06-28 17:10:00|7288.2|7286.2|7289.2|7287.2|7289.5|7287.5|7286.7|7284.7|82
1687972500000|2023-06-28 17:15:00|7289|7287|7289.5|7287.5|7289.7|7287.7|7287.7|7285.7|29
1687972800000|2023-06-28 17:20:00|7289.7|7287.7|7292.5|7290.5|7292.7|7290.7|7288.7|7286.7|49
1687973100000|2023-06-28 17:25:00|7293|7291|7296.7|7294.7|7296.7|7294.7|7292.5|7290.5|27
1687973400000|2023-06-28 17:30:00|7296.5|7294.5|7294|7292|7298|7296|7294|7292|106
1687973700000|2023-06-28 17:35:00|7293.7|7291.7|7295.5|7293.5|7296|7294|7293.5|7291.5|34
1687974000000|2023-06-28 17:40:00|7295.2|7293.2|7295.5|7293.5|7296.5|7294.5|7294|7292|22
1687974300000|2023-06-28 17:45:00|7295.7|7293.7|7294.5|7292.5|7296.2|7294.2|7294|7292|28
1687974600000|2023-06-28 17:50:00|7294.2|7292.2|7295.5|7293.5|7295.5|7293.5|7293|7291|65
1687974900000|2023-06-28 17:55:00|7295.7|7293.7|7297|7295|7297.2|7295.2|7293.7|7291.7|48
1687975200000|2023-06-28 18:00:00|7296.7|7294.7|7300|7298|7300.5|7298.5|7296|7294|43
1687975500000|2023-06-28 18:05:00|7300.2|7298.2|7299|7297|7301|7299|7298.7|7296.7|22
1687975800000|2023-06-28 18:10:00|7299.2|7297.2|7299|7297|7300.5|7298.5|7298.5|7296.5|51
1687976100000|2023-06-28 18:15:00|7299.2|7297.2|7299.5|7297.5|7300|7298|7297.2|7295.2|27
1687976400000|2023-06-28 18:20:00|7299.2|7297.2|7299|7297|7300.2|7298.2|7298.5|7296.5|36
1687976700000|2023-06-28 18:25:00|7299.2|7297.2|7299|7297|7300.2|7298.2|7298.2|7296.2|41
1687977000000|2023-06-28 18:30:00|7298.7|7296.7|7299.5|7297.5|7299.5|7297.5|7297.5|7295.5|99
1687977300000|2023-06-28 18:35:00|7299|7297|7297.2|7295.2|7300.5|7298.5|7296.5|7294.5|51
1687977600000|2023-06-28 18:40:00|7297|7295|7298.2|7296.2|7298.5|7296.5|7295.7|7293.7|47
1687977900000|2023-06-28 18:45:00|7298|7296|7296.2|7294.2|7298.5|7296.5|7296.2|7294.2|16
1687978200000|2023-06-28 18:50:00|7296|7294|7296|7294|7297.2|7295.2|7295.5|7293.5|31
1687978500000|2023-06-28 18:55:00|7295.7|7293.7|7295.7|7293.7|7295.7|7293.7|7294|7292|42
1687978800000|2023-06-28 19:00:00|7295.5|7293.5|7292|7290|7297|7295|7291.5|7289.5|48
1687979100000|2023-06-28 19:05:00|7292.2|7290.2|7291.2|7289.2|7292.5|7290.5|7288|7286|87
1687979400000|2023-06-28 19:10:00|7291.5|7289.5|7293|7291|7293.7|7291.7|7290.5|7288.5|44
1687979700000|2023-06-28 19:15:00|7293.2|7291.2|7293.5|7291.5|7294|7292|7291.2|7289.2|102
1687980000000|2023-06-28 19:20:00|7293.7|7291.7|7295|7293|7295.2|7293.2|7293|7291|36
1687980300000|2023-06-28 19:25:00|7295.2|7293.2|7293.2|7291.2|7295.2|7293.2|7292|7290|72
1687980600000|2023-06-28 19:30:00|7293|7291|7293.5|7291.5|7295.2|7293.2|7292.5|7290.5|48
1687980900000|2023-06-28 19:35:00|7293.7|7291.7|7293|7291|7293.7|7291.7|7291.5|7289.5|58
1687981200000|2023-06-28 19:40:00|7292.7|7290.7|7291.2|7289.2|7294.2|7292.2|7291.2|7289.2|49
1687981500000|2023-06-28 19:45:00|7291|7289|7292|7290|7293|7291|7290.5|7288.5|78
1687981800000|2023-06-28 19:50:00|7291.7|7289.7|7292|7290|7294|7292|7290.7|7288.7|124
1687982100000|2023-06-28 19:55:00|7291.5|7289.5|7295.5|7293.5|7295.5|7293.5|7289|7287|157
1687982400000|2023-06-28 20:00:00|7295.7|7293.7|7305.1|7301.1|7309.3|7305.3|7295.7|7291.9|0
1687982700000|2023-06-28 20:05:00|7305.6|7301.6|7305.9|7301.9|7309.2|7305.2|7304.7|7300.7|0
1687983000000|2023-06-28 20:10:00|7305.6|7301.6|7305.9|7301.9|7305.9|7301.9|7303.9|7299.9|0
1687983300000|2023-06-28 20:15:00|7305.6|7301.6|7304.9|7300.9|7306.6|7302.6|7304.6|7300.6|0
1687983600000|2023-06-28 20:20:00|7304.6|7300.6|7305.7|7301.7|7306.2|7302.2|7304.6|7300.6|0
1687983900000|2023-06-28 20:25:00|7305.6|7301.6|7304.9|7300.9|7306.2|7302.2|7304.5|7300.5|0
1687984200000|2023-06-28 20:30:00|7304.8|7300.8|7306.5|7302.5|7306.5|7302.5|7304.5|7300.5|0
1687984500000|2023-06-28 20:35:00|7306.8|7302.8|7307.2|7303.2|7308.2|7304.2|7306.5|7302.5|0
1687984800000|2023-06-28 20:40:00|7307|7303|7305.4|7301.4|7307.8|7303.8|7305.4|7301.4|0
1687985100000|2023-06-28 20:45:00|7305.2|7301.2|7304.2|7300.2|7305.2|7301.2|7304.2|7300.2|0
1687985400000|2023-06-28 20:50:00|7303.7|7299.7|7304.6|7300.6|7304.9|7300.9|7303.7|7299.7|0
1687985700000|2023-06-28 20:55:00|7304.7|7300.7|7304.2|7300.2|7305.4|7301.4|7303.6|7299.6|0
1687986000000|2023-06-28 21:00:00|7304.3|7300.3|7305.1|7301.1|7305.2|7301.2|7304.3|7300.3|0
1687986300000|2023-06-28 21:05:00|7305.4|7301.4|7305.4|7301.4|7305.4|7301.4|7304.9|7300.9|0
1687986600000|2023-06-28 21:10:00|7305.2|7301.2|7305.2|7301.2|7305.6|7301.6|7304.9|7300.9|0
1687986900000|2023-06-28 21:15:00|7305.1|7301.1|7305.4|7301.4|7305.4|7301.4|7304.9|7300.9|0
1687987200000|2023-06-28 21:20:00|7305.1|7301.1|7305.1|7301.1|7305.1|7301.1|7305.1|7301.1|0
1687987500000|2023-06-28 21:25:00|7305.2|7301.2|7305.2|7301.2|7305.2|7301.2|7305.1|7301.1|0
1687987800000|2023-06-28 21:30:00|7305.1|7301.1|7305.6|7301.6|7305.9|7301.9|7305.1|7301.1|0
1687988100000|2023-06-28 21:35:00|7305.2|7301.2|7305.1|7301.1|7305.2|7301.2|7304.2|7300.2|0
1687988400000|2023-06-28 21:40:00|7305.7|7301.7|7305.7|7301.7|7305.7|7301.7|7305.6|7301.6|0
1687988700000|2023-06-28 21:45:00|7305.6|7301.6|7305.2|7301.2|7305.6|7301.6|7305.2|7301.2|0
1687989000000|2023-06-28 21:50:00|7305.4|7301.4|7305.9|7301.9|7305.9|7301.9|7305.4|7301.4|0
1687989300000|2023-06-28 21:55:00|7305.7|7301.7|7305.7|7301.7|7306.1|7302.1|7305.4|7301.4|0
1687989600000|2023-06-28 22:00:00|7306.1|7302.1|7304.6|7300.6|7307.1|7303.1|7304.6|7300.6|0
1687989900000|2023-06-28 22:05:00|7304.9|7300.9|7304.6|7300.6|7305.8|7301.8|7304.1|7300.1|0
1687990200000|2023-06-28 22:10:00|7304.8|7300.8|7305.4|7301.4|7305.4|7301.4|7304.1|7300.1|0
1687990500000|2023-06-28 22:15:00|7305.5|7301.5|7310.6|7306.6|7310.6|7306.6|7305.4|7301.4|0
1687990800000|2023-06-28 22:20:00|7310.4|7306.4|7310.5|7306.5|7310.6|7306.6|7308.7|7304.7|0
1687991100000|2023-06-28 22:25:00|7310.6|7306.6|7316.1|7312.1|7316.2|7312.2|7310.5|7306.5|0
1687991400000|2023-06-28 22:30:00|7316.6|7312.6|7311.9|7307.9|7316.6|7312.6|7311.9|7307.9|0
1687991700000|2023-06-28 22:35:00|7312|7308|7312.3|7308.3|7314.3|7310.3|7312|7308|0
1687992000000|2023-06-28 22:40:00|7312.8|7308.8|7313.4|7309.4|7313.4|7309.4|7312.3|7308.3|0
1687992300000|2023-06-28 22:45:00|7313.2|7309.2|7313.5|7309.5|7313.9|7309.9|7312.2|7308.2|0
1687992600000|2023-06-28 22:50:00|7313.7|7309.7|7313.5|7309.5|7314.4|7310.4|7313.5|7309.5|0
1687992900000|2023-06-28 22:55:00|7313.2|7309.2|7314.2|7310.2|7314.3|7310.3|7313.2|7309.2|0
1687993200000|2023-06-28 23:00:00|7314.3|7310.3|7313.5|7309.5|7314.3|7310.3|7312.7|7308.7|0
1687993500000|2023-06-28 23:05:00|7313.2|7309.2|7314.3|7310.3|7314.7|7310.7|7313.2|7309.2|0
1687993800000|2023-06-28 23:10:00|7313.8|7309.8|7313.8|7309.8|7313.8|7309.8|7313.5|7309.5|0
1687994100000|2023-06-28 23:15:00|7313.5|7309.5|7312.7|7309.7|7313.8|7310.3|7312.7|7309.5|0
1687994400000|2023-06-28 23:20:00|7312.6|7309.6|7312.7|7309.7|7312.7|7309.7|7311.8|7308.8|0
1687994700000|2023-06-28 23:25:00|7312.2|7309.2|7313|7310|7313|7310|7312.2|7309.2|0
1687995000000|2023-06-28 23:30:00|7312.8|7309.8|7312.2|7309.2|7313|7310|7312.2|7309.2|0
1687995300000|2023-06-28 23:35:00|7312|7309|7311.8|7308.8|7312.2|7309.2|7311.2|7308.2|0
1687995600000|2023-06-28 23:40:00|7311.5|7308.5|7311.8|7308.8|7311.8|7308.8|7311.3|7308.3|0
1687995900000|2023-06-28 23:45:00|7312|7309|7311|7308|7312.2|7309.2|7311|7308|0
1687996200000|2023-06-28 23:50:00|7311.3|7308.3|7311.3|7308.3|7312.2|7309.2|7311|7308|0
1687996500000|2023-06-28 23:55:00|7311.2|7308.2|7310.5|7307.5|7311.8|7308.8|7310.1|7307.1|0
1687996800000|2023-06-29 00:00:00|7311|7308|7310.1|7307.1|7311.8|7308.8|7309.3|7306.3|0
1687997100000|2023-06-29 00:05:00|7309.8|7306.8|7311|7308|7311.3|7308.3|7309.7|7306.7|0
1687997400000|2023-06-29 00:10:00|7311.2|7308.2|7313|7310|7313.8|7310.8|7311.2|7308.2|0
1687997700000|2023-06-29 00:15:00|7312.8|7309.8|7309.9|7306.9|7313|7310|7309.9|7306.9|0
1687998000000|2023-06-29 00:20:00|7310|7307|7311.6|7308.6|7311.6|7308.6|7310|7307|0
1687998300000|2023-06-29 00:25:00|7311.7|7308.7|7313.4|7310.4|7315|7312|7311.7|7308.7|0
1687998600000|2023-06-29 00:30:00|7313.3|7310.3|7313.4|7310.4|7313.4|7310.4|7313.3|7310.3|0
1687998900000|2023-06-29 00:35:00|7313.3|7310.3|7311.7|7308.7|7313.4|7310.4|7311.7|7308.7|0
1687999200000|2023-06-29 00:40:00|7313.3|7310.3|7312.9|7309.9|7313.3|7310.3|7312.9|7309.9|0
1687999500000|2023-06-29 00:45:00|7314.5|7311.5|7314.5|7311.5|7314.5|7311.5|7314.5|7311.5|0
1687999800000|2023-06-29 00:50:00|7312.9|7309.9|7312.6|7309.6|7312.9|7309.9|7312.6|7309.6|0
1688000400000|2023-06-29 01:00:00|7312.7|7309.7|7311|7308|7312.7|7309.7|7311|7308|0
1688000700000|2023-06-29 01:05:00|7312.6|7309.6|7312.6|7309.6|7312.6|7309.6|7311|7308|0
1688001000000|2023-06-29 01:10:00|7312.7|7309.7|7312.6|7309.6|7312.7|7309.7|7311|7308|0
1688001300000|2023-06-29 01:15:00|7312.7|7309.7|7314.3|7311.3|7314.3|7311.3|7312.6|7309.6|0
1688001600000|2023-06-29 01:20:00|7312.6|7309.6|7312.6|7309.6|7312.7|7309.7|7312.6|7309.6|0
1688001900000|2023-06-29 01:25:00|7312.7|7309.7|7314.3|7311.3|7315.9|7312.9|7312.6|7309.6|0
1688002200000|2023-06-29 01:30:00|7312.7|7309.7|7312.7|7309.7|7312.7|7309.7|7312.7|7309.7|0
1688002500000|2023-06-29 01:35:00|7311|7308|7312.6|7309.6|7312.7|7309.7|7311|7308|0
1688002800000|2023-06-29 01:40:00|7311|7308|7310.9|7307.9|7312.6|7309.6|7310.9|7307.9|0
1688003100000|2023-06-29 01:45:00|7311|7308|7310.9|7307.9|7312.6|7309.6|7310.9|7307.9|0
1688003400000|2023-06-29 01:50:00|7311.7|7308.7|7310.9|7307.9|7312.5|7309.5|7310.9|7307.9|0
1688003700000|2023-06-29 01:55:00|7309.2|7306.2|7309.2|7306.2|7310.9|7307.9|7309.2|7306.2|0
1688004000000|2023-06-29 02:00:00|7309.3|7306.3|7308.5|7305.5|7310.9|7307.9|7307.6|7304.6|0
1688004300000|2023-06-29 02:05:00|7308.6|7305.6|7303.6|7300.6|7308.6|7305.6|7303.6|7300.6|0
1688004600000|2023-06-29 02:10:00|7304.4|7301.4|7306.9|7303.9|7306.9|7303.9|7303.6|7300.6|0
1688004900000|2023-06-29 02:15:00|7306.1|7303.1|7305.2|7302.2|7306.9|7303.9|7305.2|7302.2|0
1688005200000|2023-06-29 02:20:00|7306.9|7303.9|7305.2|7302.2|7306.9|7303.9|7305.2|7302.2|0
1688005500000|2023-06-29 02:25:00|7306.9|7303.9|7305.2|7302.2|7306.9|7303.9|7305.2|7302.2|0
1688005800000|2023-06-29 02:30:00|7305.3|7302.3|7306.9|7303.9|7306.9|7303.9|7305.2|7302.2|0
1688006100000|2023-06-29 02:35:00|7306.8|7303.8|7305.2|7302.2|7306.8|7303.8|7305.2|7302.2|0
1688006400000|2023-06-29 02:40:00|7306.9|7303.9|7306.9|7303.9|7306.9|7303.9|7306.8|7303.8|0
1688006700000|2023-06-29 02:45:00|7305.2|7302.2|7305.2|7302.2|7305.2|7302.2|7305.2|7302.2|0
1688007000000|2023-06-29 02:50:00|7304.4|7301.4|7303.6|7300.6|7304.4|7301.4|7301.9|7298.9|0
1688007300000|2023-06-29 02:55:00|7303.5|7300.5|7303.5|7300.5|7303.5|7300.5|7301.9|7298.9|0
1688007600000|2023-06-29 03:00:00|7303.6|7300.6|7301.9|7298.9|7303.6|7300.6|7301.9|7298.9|0
1688007900000|2023-06-29 03:05:00|7302|7299|7300.3|7297.3|7302|7299|7298.7|7295.7|0
1688008200000|2023-06-29 03:10:00|7300.4|7297.4|7300.3|7297.3|7300.4|7297.4|7300.3|7297.3|0
1688008500000|2023-06-29 03:15:00|7298.7|7295.7|7300.4|7297.4|7300.4|7297.4|7298.7|7295.7|0
1688008800000|2023-06-29 03:20:00|7300.3|7297.3|7300.3|7297.3|7300.4|7297.4|7298.7|7295.7|0
1688009100000|2023-06-29 03:25:00|7300.4|7297.4|7300.3|7297.3|7300.4|7297.4|7300.3|7297.3|0
1688009400000|2023-06-29 03:30:00|7302|7299|7300.3|7297.3|7302|7299|7298.7|7295.7|0
1688009700000|2023-06-29 03:35:00|7298.7|7295.7|7295.4|7292.4|7298.7|7295.7|7295.3|7292.3|0
1688010000000|2023-06-29 03:40:00|7295.3|7292.3|7298.6|7295.6|7298.7|7295.7|7295.3|7292.3|0
1688010300000|2023-06-29 03:45:00|7297|7294|7295.4|7292.4|7298.7|7295.7|7295.4|7292.4|0
1688010600000|2023-06-29 03:50:00|7297|7294|7297|7294|7297|7294|7297|7294|0
1688010900000|2023-06-29 03:55:00|7298.6|7295.6|7298.7|7295.7|7298.7|7295.7|7297|7294|0
1688011200000|2023-06-29 04:00:00|7298.6|7295.6|7298.7|7295.7|7300.3|7297.3|7298.6|7295.6|0
1688011500000|2023-06-29 04:05:00|7300.3|7297.3|7300.3|7297.3|7300.3|7297.3|7300.3|7297.3|0
1688011800000|2023-06-29 04:10:00|7298.7|7295.7|7298.7|7295.7|7300.3|7297.3|7298.7|7295.7|0
1688012100000|2023-06-29 04:15:00|7300.3|7297.3|7300.3|7297.3|7300.3|7297.3|7300.3|7297.3|0
1688012400000|2023-06-29 04:20:00|7298.7|7295.7|7298.7|7295.7|7298.7|7295.7|7298.7|7295.7|0
1688012700000|2023-06-29 04:25:00|7299.5|7296.5|7298.7|7295.7|7299.5|7296.5|7298.7|7295.7|0
1688013000000|2023-06-29 04:30:00|7298.6|7295.6|7298.6|7295.6|7298.7|7295.7|7298.6|7295.6|0
1688013300000|2023-06-29 04:35:00|7298.7|7295.7|7298.7|7295.7|7298.7|7295.7|7298.7|7295.7|0
1688013600000|2023-06-29 04:40:00|7300.3|7297.3|7298.7|7295.7|7300.3|7297.3|7298.6|7295.6|0
1688013900000|2023-06-29 04:45:00|7298.5|7295.5|7296.5|7293.5|7298.5|7295.5|7296.5|7293.5|0
1688014200000|2023-06-29 04:50:00|7296.6|7293.6|7296.5|7293.5|7296.6|7293.6|7296.5|7293.5|0
1688014500000|2023-06-29 04:55:00|7294.9|7291.9|7294.9|7291.9|7294.9|7291.9|7294.9|7291.9|0
1688014800000|2023-06-29 05:00:00|7296.5|7293.5|7296.6|7293.6|7298.2|7295.2|7296.5|7293.5|0
1688015100000|2023-06-29 05:05:00|7296.5|7293.5|7299.9|7296.9|7299.9|7296.9|7296.5|7293.5|0
1688015400000|2023-06-29 05:10:00|7298.3|7295.3|7296.6|7293.6|7298.3|7295.3|7294.9|7291.9|0
1688015700000|2023-06-29 05:15:00|7295.8|7292.8|7293.3|7290.3|7296.6|7293.6|7291.7|7288.7|0
1688016000000|2023-06-29 05:20:00|7293.2|7290.2|7291.9|7288.9|7293.2|7290.2|7291.4|7288.4|0
1688016300000|2023-06-29 05:25:00|7293.5|7290.5|7290.2|7287.2|7293.5|7290.5|7290.1|7287.1|0
1688016600000|2023-06-29 05:30:00|7290.1|7287.1|7293.5|7290.5|7293.5|7290.5|7286.9|7283.9|0
1688016900000|2023-06-29 05:35:00|7292.7|7289.7|7291.8|7288.8|7295.1|7292.1|7291.8|7288.8|0
1688017200000|2023-06-29 05:40:00|7290.2|7287.2|7287.1|7284.1|7290.2|7287.2|7287|7284|0
1688017500000|2023-06-29 05:45:00|7287.2|7284.2|7292.1|7289.1|7292.1|7289.1|7287.2|7284.2|0
1688017800000|2023-06-29 05:50:00|7293.7|7290.7|7293.7|7290.7|7295.4|7292.4|7293.7|7290.7|0
1688018100000|2023-06-29 05:55:00|7295.4|7292.4|7297|7294|7297|7294|7295.4|7292.4|0
1688018400000|2023-06-29 06:00:00|7297.5|7293.5|7284.7|7282.7|7297.5|7293.5|7282|7280|281
1688018700000|2023-06-29 06:05:00|7285|7283|7290.2|7288.2|7291|7289|7285|7283|181
1688019000000|2023-06-29 06:10:00|7290|7288|7289.5|7287.5|7290.7|7288.7|7287.5|7285.5|105
1688019300000|2023-06-29 06:15:00|7289.2|7287.2|7287.7|7285.7|7289.2|7287.2|7286.5|7284.5|99
1688019600000|2023-06-29 06:20:00|7288|7286|7292.5|7290.5|7293.5|7291.5|7287|7285|228
1688019900000|2023-06-29 06:25:00|7292.7|7290.7|7288.5|7286.5|7293|7291|7288.5|7286.5|79
1688020200000|2023-06-29 06:30:00|7288.2|7286.2|7289.7|7287.7|7289.7|7287.7|7285|7283|120
1688020500000|2023-06-29 06:35:00|7289.5|7287.5|7295.5|7293.5|7296.2|7294.2|7289|7287|198
1688020800000|2023-06-29 06:40:00|7295.7|7293.7|7297.5|7295.5|7299.2|7297.2|7295.2|7293.2|88
1688021100000|2023-06-29 06:45:00|7297|7295|7298|7296|7299|7297|7295.2|7293.2|81
1688021400000|2023-06-29 06:50:00|7298.2|7296.2|7293.7|7291.7|7299.5|7297.5|7292.5|7290.5|190
1688021700000|2023-06-29 06:55:00|7293.5|7291.5|7293.2|7291.2|7297.7|7295.7|7291.2|7289.2|394
1688022000000|2023-06-29 07:00:00|7292.7|7291.7|7300|7299|7307|7306|7289.5|7288.5|1461
1688022300000|2023-06-29 07:05:00|7300.2|7299.2|7298.7|7297.7|7301|7300|7294.5|7293.5|673
1688022600000|2023-06-29 07:10:00|7299|7298|7291.5|7290.5|7299.5|7298.5|7286.5|7285.5|596
1688022900000|2023-06-29 07:15:00|7291.2|7290.2|7295|7294|7296.5|7295.5|7289|7288|357
1688023200000|2023-06-29 07:20:00|7295.5|7294.5|7302.5|7301.5|7304|7303|7292|7291|533
1688023500000|2023-06-29 07:25:00|7302|7301|7294.7|7293.7|7303.5|7302.5|7294.5|7293.5|354
1688023800000|2023-06-29 07:30:00|7295|7294|7294|7293|7296.5|7295.5|7290.2|7289.2|576
1688024100000|2023-06-29 07:35:00|7294.2|7293.2|7292.5|7291.5|7296.7|7295.7|7290.5|7289.5|410
1688024400000|2023-06-29 07:40:00|7291.7|7290.7|7295|7294|7300|7299|7290|7289|386
1688024700000|2023-06-29 07:45:00|7296|7295|7299.5|7298.5|7301.5|7300.5|7295.2|7294.2|232
1688025000000|2023-06-29 07:50:00|7299|7298|7294.6|7293.6|7299.5|7298.5|7293.5|7292.5|373
1688025300000|2023-06-29 07:55:00|7294.9|7293.9|7293.4|7292.4|7297.1|7296.1|7292.6|7291.6|193
1688025600000|2023-06-29 08:00:00|7293.9|7292.9|7299.9|7298.9|7300.1|7299.1|7290.9|7289.9|279
1688025900000|2023-06-29 08:05:00|7300.1|7299.1|7297.4|7296.4|7300.9|7299.9|7297.4|7296.4|231
1688026200000|2023-06-29 08:10:00|7297.6|7296.6|7303.9|7302.9|7305.4|7304.4|7297.1|7296.1|402
1688026500000|2023-06-29 08:15:00|7303.6|7302.6|7307.4|7306.4|7308.4|7307.4|7303.4|7302.4|256
1688026800000|2023-06-29 08:20:00|7307.6|7306.6|7311.6|7310.6|7313.6|7312.6|7306.9|7305.9|408
1688027100000|2023-06-29 08:25:00|7311.4|7310.4|7306.9|7305.9|7311.9|7310.9|7306.4|7305.4|347
1688027400000|2023-06-29 08:30:00|7306.6|7305.6|7309.4|7308.4|7310.9|7309.9|7306.4|7305.4|191
1688027700000|2023-06-29 08:35:00|7309.1|7308.1|7313.6|7312.6|7313.9|7312.9|7308.9|7307.9|175
1688028000000|2023-06-29 08:40:00|7313.9|7312.9|7319.1|7318.1|7319.4|7318.4|7312.9|7311.9|407
1688028300000|2023-06-29 08:45:00|7318.9|7317.9|7319.4|7318.4|7322.4|7321.4|7316.9|7315.9|479
1688028600000|2023-06-29 08:50:00|7318.9|7317.9|7321.4|7320.4|7321.9|7320.9|7317.9|7316.9|259
1688028900000|2023-06-29 08:55:00|7320.9|7319.9|7321.4|7320.4|7323.1|7322.1|7319.1|7318.1|219
1688029200000|2023-06-29 09:00:00|7321.6|7320.6|7324.4|7323.4|7324.9|7323.9|7321.1|7320.1|257
1688029500000|2023-06-29 09:05:00|7324.1|7323.1|7324.4|7323.4|7325.1|7324.1|7320.4|7319.4|337
1688029800000|2023-06-29 09:10:00|7324.1|7323.1|7321.9|7320.9|7326.1|7325.1|7320.9|7319.9|215
1688030100000|2023-06-29 09:15:00|7321.6|7320.6|7316.4|7315.4|7321.9|7320.9|7315.6|7314.6|305
1688030400000|2023-06-29 09:20:00|7316.6|7315.6|7315.9|7314.9|7316.9|7315.9|7313.1|7312.1|207
1688030700000|2023-06-29 09:25:00|7315.6|7314.6|7318.4|7317.4|7318.6|7317.6|7314.1|7313.1|164
1688031000000|2023-06-29 09:30:00|7317.9|7316.9|7322.6|7321.6|7323.4|7322.4|7316.9|7315.9|225
1688031300000|2023-06-29 09:35:00|7322.4|7321.4|7325.6|7324.6|7325.9|7324.9|7320.4|7319.4|412
1688031600000|2023-06-29 09:40:00|7325.9|7324.9|7325.9|7324.9|7328.9|7327.9|7324.4|7323.4|249
1688031900000|2023-06-29 09:45:00|7325.6|7324.6|7326.9|7325.9|7327.4|7326.4|7325.4|7324.4|114
1688032200000|2023-06-29 09:50:00|7326.6|7325.6|7327.1|7326.1|7327.9|7326.9|7325.4|7324.4|173
1688032500000|2023-06-29 09:55:00|7326.9|7325.9|7328.9|7327.9|7330.9|7329.9|7326.9|7325.9|321
1688032800000|2023-06-29 10:00:00|7329.1|7328.1|7329.1|7328.1|7329.6|7328.6|7325.6|7324.6|177
1688033100000|2023-06-29 10:05:00|7328.9|7327.9|7330.4|7329.4|7330.9|7329.9|7327.6|7326.6|170
1688033400000|2023-06-29 10:10:00|7330.1|7329.1|7343.6|7342.6|7343.9|7342.9|7329.9|7328.9|583
1688033700000|2023-06-29 10:15:00|7343.4|7342.4|7340.4|7339.4|7344.9|7343.9|7340.1|7339.1|396
1688034000000|2023-06-29 10:20:00|7340.1|7339.1|7339.9|7338.9|7341.6|7340.6|7339.4|7338.4|152
1688034300000|2023-06-29 10:25:00|7339.6|7338.6|7342.4|7341.4|7343.4|7342.4|7338.4|7337.4|153
1688034600000|2023-06-29 10:30:00|7342.1|7341.1|7340.9|7339.9|7343.1|7342.1|7340.4|7339.4|146
1688034900000|2023-06-29 10:35:00|7340.4|7339.4|7341.4|7340.4|7343.4|7342.4|7340.1|7339.1|115
1688035200000|2023-06-29 10:40:00|7341.1|7340.1|7344.4|7343.4|7344.9|7343.9|7340.9|7339.9|126
1688035500000|2023-06-29 10:45:00|7343.9|7342.9|7347.4|7346.4|7347.9|7346.9|7343.9|7342.9|184
1688035800000|2023-06-29 10:50:00|7347.6|7346.6|7347.9|7346.9|7349.9|7348.9|7347.4|7346.4|163
1688036100000|2023-06-29 10:55:00|7347.6|7346.6|7349.4|7348.4|7350.6|7349.6|7346.4|7345.4|189
1688036400000|2023-06-29 11:00:00|7349.1|7348.1|7343.9|7342.9|7349.4|7348.4|7343.9|7342.9|195
1688036700000|2023-06-29 11:05:00|7344.1|7343.1|7345.9|7344.9|7347.1|7346.1|7344.1|7343.1|172
1688037000000|2023-06-29 11:10:00|7346.1|7345.1|7348.4|7347.4|7349.9|7348.9|7345.6|7344.6|188
1688037300000|2023-06-29 11:15:00|7348.1|7347.1|7345.9|7344.9|7348.9|7347.9|7345.9|7344.9|118
1688037600000|2023-06-29 11:20:00|7346.1|7345.1|7347.9|7346.9|7348.4|7347.4|7345.9|7344.9|145
1688037900000|2023-06-29 11:25:00|7348.1|7347.1|7349.4|7348.4|7349.9|7348.9|7344.4|7343.4|257
1688038200000|2023-06-29 11:30:00|7349.9|7348.9|7347.4|7346.4|7349.9|7348.9|7346.9|7345.9|179
1688038500000|2023-06-29 11:35:00|7347.1|7346.1|7341.9|7340.9|7347.4|7346.4|7341.9|7340.9|235
1688038800000|2023-06-29 11:40:00|7342.1|7341.1|7340.6|7339.6|7342.9|7341.9|7340.6|7339.6|132
1688039100000|2023-06-29 11:45:00|7340.9|7339.9|7341.4|7340.4|7341.4|7340.4|7339.4|7338.4|214
1688039400000|2023-06-29 11:50:00|7341.1|7340.1|7337.6|7336.6|7341.4|7340.4|7336.4|7335.4|186
1688039700000|2023-06-29 11:55:00|7337.4|7336.4|7336.4|7335.4|7337.9|7336.9|7335.9|7334.9|154
1688040000000|2023-06-29 12:00:00|7335.9|7334.9|7339.9|7338.9|7340.4|7339.4|7335.6|7334.6|212
1688040300000|2023-06-29 12:05:00|7340.4|7339.4|7335.9|7334.9|7340.4|7339.4|7335.4|7334.4|178
1688040600000|2023-06-29 12:10:00|7336.1|7335.1|7330.4|7329.4|7336.4|7335.4|7330.4|7329.4|199
1688040900000|2023-06-29 12:15:00|7330.1|7329.1|7329.9|7328.9|7330.9|7329.9|7327.9|7326.9|312
1688041200000|2023-06-29 12:20:00|7329.6|7328.6|7332.1|7331.1|7332.4|7331.4|7329.1|7328.1|178
1688041500000|2023-06-29 12:25:00|7332.4|7331.4|7328.9|7327.9|7332.9|7331.9|7328.6|7327.6|149
1688041800000|2023-06-29 12:30:00|7328.6|7327.6|7339.9|7338.9|7340.9|7339.9|7328.6|7327.6|678
1688042100000|2023-06-29 12:35:00|7339.6|7338.6|7335.9|7334.9|7339.9|7338.9|7334.6|7333.6|192
1688042400000|2023-06-29 12:40:00|7335.6|7334.6|7333.4|7332.4|7335.9|7334.9|7331.9|7330.9|135
1688042700000|2023-06-29 12:45:00|7333.1|7332.1|7333.4|7332.4|7334.9|7333.9|7331.9|7330.9|170
1688043000000|2023-06-29 12:50:00|7333.1|7332.1|7331.6|7330.6|7333.4|7332.4|7330.4|7329.4|513
1688043300000|2023-06-29 12:55:00|7331.9|7330.9|7334.9|7333.9|7335.1|7334.1|7330.9|7329.9|255
1688043600000|2023-06-29 13:00:00|7335.1|7334.1|7328.4|7327.4|7335.1|7334.1|7327.4|7326.4|310
1688043900000|2023-06-29 13:05:00|7328.1|7327.1|7325.9|7324.9|7330.6|7329.6|7325.9|7324.9|241
1688044200000|2023-06-29 13:10:00|7326.1|7325.1|7320.6|7319.6|7326.4|7325.4|7319.9|7318.9|289
1688044500000|2023-06-29 13:15:00|7320.9|7319.9|7317.6|7316.6|7320.9|7319.9|7317.4|7316.4|288
1688044800000|2023-06-29 13:20:00|7317.9|7316.9|7319.4|7318.4|7320.4|7319.4|7317.9|7316.9|194
1688045100000|2023-06-29 13:25:00|7319.6|7318.6|7318.4|7317.4|7320.9|7319.9|7317.9|7316.9|287
1688045400000|2023-06-29 13:30:00|7317.9|7316.9|7322.1|7321.1|7323.6|7322.6|7315.1|7314.1|673
1688045700000|2023-06-29 13:35:00|7322.6|7321.6|7327.4|7326.4|7327.9|7326.9|7321.9|7320.9|542
1688046000000|2023-06-29 13:40:00|7327.6|7326.6|7327.1|7326.1|7330.1|7329.1|7325.4|7324.4|353
1688046300000|2023-06-29 13:45:00|7327.4|7326.4|7326.4|7325.4|7329.6|7328.6|7325.4|7324.4|357
1688046600000|2023-06-29 13:50:00|7326.6|7325.6|7327.4|7326.4|7329.9|7328.9|7325.9|7324.9|286
1688046900000|2023-06-29 13:55:00|7327.6|7326.6|7328.9|7327.9|7329.6|7328.6|7326.4|7325.4|214
1688047200000|2023-06-29 14:00:00|7328.4|7327.4|7325.9|7324.9|7330.9|7329.9|7325.4|7324.4|326
1688047500000|2023-06-29 14:05:00|7326.1|7325.1|7320.1|7319.1|7328.4|7327.4|7316.4|7315.4|403
1688047800000|2023-06-29 14:10:00|7320|7319|7324.3|7323.3|7324.3|7323.3|7317.8|7316.8|398
1688048100000|2023-06-29 14:15:00|7324|7323|7323.8|7322.8|7326|7325|7321.8|7320.8|514
1688048400000|2023-06-29 14:20:00|7324|7323|7320.8|7319.8|7327|7326|7320.8|7319.8|312
1688048700000|2023-06-29 14:25:00|7321.3|7320.3|7319.8|7318.8|7322.8|7321.8|7319.3|7318.3|325
1688049000000|2023-06-29 14:30:00|7319.5|7318.5|7319.8|7318.8|7319.8|7318.8|7316.3|7315.3|297
1688049300000|2023-06-29 14:35:00|7319.5|7318.5|7320.3|7319.3|7321|7320|7318.3|7317.3|301
1688049600000|2023-06-29 14:40:00|7320|7319|7320.5|7319.5|7322.8|7321.8|7318.8|7317.8|408
1688049900000|2023-06-29 14:45:00|7320.3|7319.3|7317.5|7316.5|7321.3|7320.3|7314.3|7313.3|323
1688050200000|2023-06-29 14:50:00|7317.8|7316.8|7313.3|7312.3|7318|7317|7312.3|7311.3|296
1688050500000|2023-06-29 14:55:00|7313.5|7312.5|7312.8|7311.8|7314.8|7313.8|7312.5|7311.5|310
1688050800000|2023-06-29 15:00:00|7313|7312|7315.3|7314.3|7315.5|7314.5|7311.8|7310.8|416
1688051100000|2023-06-29 15:05:00|7314.8|7313.8|7319.3|7318.3|7320.3|7319.3|7314.3|7313.3|356
1688051400000|2023-06-29 15:10:00|7319|7318|7319.8|7318.8|7321.3|7320.3|7318.3|7317.3|359
1688051700000|2023-06-29 15:15:00|7320.3|7319.3|7315.8|7314.8|7320.3|7319.3|7315.3|7314.3|354
1688052000000|2023-06-29 15:20:00|7315.3|7314.3|7315.8|7314.8|7317.8|7316.8|7315.3|7314.3|465
1688052300000|2023-06-29 15:25:00|7315.5|7314.5|7316.8|7315.8|7318|7317|7315|7314|541
1688052600000|2023-06-29 15:30:00|7317.3|7315.3|7313.8|7311.8|7320.3|7318.3|7313.3|7311.3|2748
1688052900000|2023-06-29 15:35:00|7314|7312|7319.8|7317.8|7319.8|7317.8|7314|7312|1710
1688053200000|2023-06-29 15:40:00|7320|7318|7318.8|7316.8|7321.8|7319.8|7318.3|7316.3|350
1688053500000|2023-06-29 15:45:00|7319|7317|7320.3|7318.3|7320.8|7318.8|7318.3|7316.3|74
1688053800000|2023-06-29 15:50:00|7320.5|7318.5|7323.8|7321.8|7323.8|7321.8|7320.3|7318.3|237
1688054100000|2023-06-29 15:55:00|7324|7322|7321.8|7319.8|7324.8|7322.8|7320.3|7318.3|227
1688054400000|2023-06-29 16:00:00|7322.3|7320.3|7321|7319|7323.8|7321.8|7320.8|7318.8|146
1688054700000|2023-06-29 16:05:00|7321.3|7319.3|7321.3|7319.3|7321.8|7319.8|7320.3|7318.3|109
1688055000000|2023-06-29 16:10:00|7321|7319|7320|7318|7322.5|7320.5|7319.3|7317.3|60
1688055300000|2023-06-29 16:15:00|7320.3|7318.3|7323|7321|7323.3|7321.3|7318.3|7316.3|80
1688055600000|2023-06-29 16:20:00|7323.3|7321.3|7325.5|7323.5|7326.8|7324.8|7323.3|7321.3|50
1688055900000|2023-06-29 16:25:00|7325.8|7323.8|7326.5|7324.5|7327|7325|7324.3|7322.3|29
1688056200000|2023-06-29 16:30:00|7326.3|7324.3|7326.8|7324.8|7327.3|7325.3|7324.5|7322.5|47
1688056500000|2023-06-29 16:35:00|7327|7325|7327|7325|7328.3|7326.3|7326.3|7324.3|70
1688056800000|2023-06-29 16:40:00|7327.3|7325.3|7326.3|7324.3|7327.3|7325.3|7325.3|7323.3|62
1688057100000|2023-06-29 16:45:00|7326|7324|7326.5|7324.5|7327.8|7325.8|7325.5|7323.5|88
1688057400000|2023-06-29 16:50:00|7326.8|7324.8|7325.8|7323.8|7326.8|7324.8|7325|7323|86
1688057700000|2023-06-29 16:55:00|7325.5|7323.5|7323.8|7321.8|7326.3|7324.3|7321.8|7319.8|108
1688058000000|2023-06-29 17:00:00|7323.3|7321.3|7321.8|7319.8|7324.3|7322.3|7321.8|7319.8|68
1688058300000|2023-06-29 17:05:00|7322|7320|7322.8|7320.8|7322.8|7320.8|7318.8|7316.8|118
1688058600000|2023-06-29 17:10:00|7322.5|7320.5|7321.3|7319.3|7322.8|7320.8|7319.8|7317.8|84
1688058900000|2023-06-29 17:15:00|7321|7319|7323.3|7321.3|7323.3|7321.3|7320.8|7318.8|53
1688059200000|2023-06-29 17:20:00|7323.5|7321.5|7323.8|7321.8|7324.8|7322.8|7323.3|7321.3|28
1688059500000|2023-06-29 17:25:00|7323.5|7321.5|7324.8|7322.8|7324.8|7322.8|7322.8|7320.8|29
1688059800000|2023-06-29 17:30:00|7324.5|7322.5|7324.3|7322.3|7325.3|7323.3|7323.3|7321.3|54
1688060100000|2023-06-29 17:35:00|7324|7322|7323.8|7321.8|7324.8|7322.8|7322.3|7320.3|41
1688060400000|2023-06-29 17:40:00|7324|7322|7321.8|7319.8|7324.3|7322.3|7320.3|7318.3|88
1688060700000|2023-06-29 17:45:00|7322|7320|7322.3|7320.3|7322.8|7320.8|7320.8|7318.8|41
1688061000000|2023-06-29 17:50:00|7322|7320|7323.8|7321.8|7323.8|7321.8|7321.8|7319.8|40
1688061300000|2023-06-29 17:55:00|7324|7322|7320.8|7318.8|7324.8|7322.8|7319.8|7317.8|78
1688061600000|2023-06-29 18:00:00|7320.5|7318.5|7317|7315|7321|7319|7315.8|7313.8|139
1688061900000|2023-06-29 18:05:00|7317.3|7315.3|7315.8|7313.8|7317.3|7315.3|7315|7313|88
1688062200000|2023-06-29 18:10:00|7316|7314|7320|7318|7320.3|7318.3|7315.3|7313.3|75
1688062500000|2023-06-29 18:15:00|7319.8|7317.8|7320.8|7318.8|7321.3|7319.3|7319.5|7317.5|36
1688062800000|2023-06-29 18:20:00|7321.3|7319.3|7323.3|7321.3|7324|7322|7321|7319|29
1688063100000|2023-06-29 18:25:00|7323.5|7321.5|7323.3|7321.3|7323.8|7321.8|7322|7320|24
1688063400000|2023-06-29 18:30:00|7323.5|7321.5|7322.8|7320.8|7323.8|7321.8|7322.3|7320.3|21
1688063700000|2023-06-29 18:35:00|7323|7321|7323.8|7321.8|7324.5|7322.5|7323|7321|17
1688064000000|2023-06-29 18:40:00|7323.5|7321.5|7323.8|7321.8|7324|7322|7320.5|7318.5|47
1688064300000|2023-06-29 18:45:00|7323.5|7321.5|7325|7323|7325.5|7323.5|7323.5|7321.5|20
1688064600000|2023-06-29 18:50:00|7325.3|7323.3|7324.5|7322.5|7325.3|7323.3|7322.8|7320.8|42
1688064900000|2023-06-29 18:55:00|7324.8|7322.8|7326|7324|7326|7324|7324.3|7322.3|30
1688065200000|2023-06-29 19:00:00|7326.3|7324.3|7326.8|7324.8|7327.3|7325.3|7325.3|7323.3|30
1688065500000|2023-06-29 19:05:00|7327|7325|7327.3|7325.3|7327.8|7325.8|7326.3|7324.3|17
1688065800000|2023-06-29 19:10:00|7326.8|7324.8|7327.5|7325.5|7328.5|7326.5|7326.3|7324.3|34
1688066100000|2023-06-29 19:15:00|7327.8|7325.8|7327.8|7325.8|7329.3|7327.3|7326.8|7324.8|22
1688066400000|2023-06-29 19:20:00|7328|7326|7327.3|7325.3|7328.3|7326.3|7326.3|7324.3|14
1688066700000|2023-06-29 19:25:00|7327.5|7325.5|7329.5|7327.5|7329.8|7327.8|7327.5|7325.5|56
1688067000000|2023-06-29 19:30:00|7329.3|7327.3|7329.5|7327.5|7331.3|7329.3|7328.8|7326.8|77
1688067300000|2023-06-29 19:35:00|7329.8|7327.8|7327.3|7325.3|7330.3|7328.3|7327.3|7325.3|43
1688067600000|2023-06-29 19:40:00|7326.8|7324.8|7325.5|7323.5|7327.3|7325.3|7325.3|7323.3|32
1688067900000|2023-06-29 19:45:00|7325.3|7323.3|7328.8|7326.8|7329|7327|7324.8|7322.8|25
1688068200000|2023-06-29 19:50:00|7327.8|7325.8|7328.3|7326.3|7331|7329|7327.5|7325.5|166
1688068500000|2023-06-29 19:55:00|7328.5|7326.5|7333.8|7331.8|7333.8|7331.8|7327.5|7325.5|152
1688068800000|2023-06-29 20:00:00|7334.5|7332.5|7336.2|7332.2|7338.9|7334.9|7334.1|7330.1|0
1688069100000|2023-06-29 20:05:00|7336.3|7332.3|7335.4|7331.4|7337.1|7333.1|7334.9|7330.9|0
1688069400000|2023-06-29 20:10:00|7335.7|7331.7|7336.2|7332.2|7337.5|7333.5|7335.4|7331.4|0
1688069700000|2023-06-29 20:15:00|7335.7|7331.7|7336.6|7332.6|7337.4|7333.4|7335.4|7331.4|0
1688070000000|2023-06-29 20:20:00|7335.7|7331.7|7337.2|7333.2|7337.4|7333.4|7335.4|7331.4|0
1688070300000|2023-06-29 20:25:00|7337.1|7333.1|7337.8|7333.8|7338.2|7334.2|7337|7333|0
1688070600000|2023-06-29 20:30:00|7337.5|7333.5|7338.1|7334.1|7338.2|7334.2|7337.3|7333.3|0
1688070900000|2023-06-29 20:35:00|7338.3|7334.3|7337.8|7333.8|7338.6|7334.6|7337.3|7333.3|0
1688071200000|2023-06-29 20:40:00|7337.9|7333.9|7338.1|7334.1|7338.6|7334.6|7336.7|7332.7|0
1688071500000|2023-06-29 20:45:00|7338|7334|7336.4|7332.4|7338|7334|7336.4|7332.4|0
1688071800000|2023-06-29 20:50:00|7336.3|7332.3|7336.3|7332.3|7336.8|7332.8|7336.3|7332.3|0
1688072100000|2023-06-29 20:55:00|7336.4|7332.4|7335.3|7331.3|7336.8|7332.8|7334.5|7330.5|0
1688072400000|2023-06-29 21:00:00|7335.5|7331.5|7336|7332|7336.7|7332.7|7335|7331|0
1688072700000|2023-06-29 21:05:00|7336.5|7332.5|7336.3|7332.3|7336.5|7332.5|7336.2|7332.2|0
1688073000000|2023-06-29 21:10:00|7335.8|7331.8|7336.1|7332.1|7336.3|7332.3|7335.5|7331.5|0
1688073300000|2023-06-29 21:15:00|7336.2|7332.2|7336.1|7332.1|7336.3|7332.3|7335.8|7331.8|0
1688073600000|2023-06-29 21:20:00|7336.2|7332.2|7336.1|7332.1|7336.3|7332.3|7336|7332|0
1688073900000|2023-06-29 21:25:00|7336|7332|7336|7332|7336|7332|7336|7332|0
1688074200000|2023-06-29 21:30:00|7335.8|7331.8|7336|7332|7336.3|7332.3|7335.8|7331.8|0
1688074500000|2023-06-29 21:35:00|7336.1|7332.1|7336.1|7332.1|7336.1|7332.1|7336.1|7332.1|0
1688074800000|2023-06-29 21:40:00|7336|7332|7335.5|7331.5|7336.1|7332.1|7335.1|7331.1|0
1688075100000|2023-06-29 21:45:00|7335.6|7331.6|7335.6|7331.6|7336|7332|7335.6|7331.6|0
1688075400000|2023-06-29 21:50:00|7335.4|7331.4|7335.4|7331.4|7335.6|7331.6|7335.4|7331.4|0
1688075700000|2023-06-29 21:55:00|7335.3|7331.3|7335.4|7331.4|7335.7|7331.7|7335.3|7331.3|0
1688076000000|2023-06-29 22:00:00|7335.3|7331.3|7333.2|7329.2|7335.3|7331.3|7332.2|7328.2|0
1688076300000|2023-06-29 22:05:00|7333.4|7329.4|7333.7|7329.7|7333.7|7329.7|7332.5|7328.5|0
1688076600000|2023-06-29 22:10:00|7334.2|7330.2|7332.5|7328.5|7334.5|7330.5|7332.5|7328.5|0
1688076900000|2023-06-29 22:15:00|7332.2|7328.2|7334.5|7330.5|7334.5|7330.5|7332.2|7328.2|0
1688077200000|2023-06-29 22:20:00|7334.8|7330.8|7334.8|7330.8|7335.8|7331.8|7334.5|7330.5|0
1688077500000|2023-06-29 22:25:00|7334.5|7330.5|7335|7331|7335.3|7331.3|7334.5|7330.5|0
1688077800000|2023-06-29 22:30:00|7335.2|7331.2|7333.4|7329.4|7335.3|7331.3|7333.4|7329.4|0
1688078100000|2023-06-29 22:35:00|7333.5|7329.5|7333.8|7329.8|7334.8|7330.8|7333.4|7329.4|0
1688078400000|2023-06-29 22:40:00|7333.9|7329.9|7333.4|7329.4|7333.9|7329.9|7333.1|7329.1|0
1688078700000|2023-06-29 22:45:00|7333.5|7329.5|7334.3|7330.3|7334.3|7330.3|7333.5|7329.5|0
1688079000000|2023-06-29 22:50:00|7333.9|7329.9|7334.8|7330.8|7334.8|7330.8|7333.9|7329.9|0
1688079300000|2023-06-29 22:55:00|7334.6|7330.6|7334.3|7330.3|7334.8|7330.8|7334.3|7330.3|0
1688079600000|2023-06-29 23:00:00|7334.6|7330.6|7335.6|7331.6|7335.6|7331.6|7334.3|7330.3|0
1688079900000|2023-06-29 23:05:00|7335.9|7331.9|7335.9|7331.9|7336.4|7332.4|7335.9|7331.9|0
1688080200000|2023-06-29 23:10:00|7335.6|7331.6|7335.1|7331.1|7336|7332|7335.1|7331.1|0
1688080500000|2023-06-29 23:15:00|7334.6|7331.6|7335.1|7332.1|7335.5|7332.5|7334.3|7331.3|0
1688080800000|2023-06-29 23:20:00|7335|7332|7335.1|7332.1|7335.1|7332.1|7334.3|7331.3|0
1688081100000|2023-06-29 23:25:00|7335.3|7332.3|7335.5|7332.5|7336|7333|7335.1|7332.1|0
1688081400000|2023-06-29 23:30:00|7335.1|7332.1|7336.8|7333.8|7338.8|7335.8|7335.1|7332.1|0
1688081700000|2023-06-29 23:35:00|7336.3|7333.3|7335.5|7332.5|7336.8|7333.8|7335.1|7332.1|0
1688082000000|2023-06-29 23:40:00|7336|7333|7335.5|7332.5|7336|7333|7335.1|7332.1|0
1688082300000|2023-06-29 23:45:00|7335.8|7332.8|7335.5|7332.5|7336.8|7333.8|7335.1|7332.1|0
1688082600000|2023-06-29 23:50:00|7335.1|7332.1|7336.3|7333.3|7336.3|7333.3|7335.1|7332.1|0
1688082900000|2023-06-29 23:55:00|7336.1|7333.1|7336.3|7333.3|7336.3|7333.3|7336|7333|0
1688083200000|2023-06-30 00:00:00|7336.8|7333.8|7332.1|7329.1|7337.6|7334.6|7332.1|7329.1|0
1688083500000|2023-06-30 00:05:00|7332.5|7329.5|7330.8|7327.8|7332.6|7329.6|7330.8|7327.8|0
1688083800000|2023-06-30 00:10:00|7330.3|7327.3|7326.7|7323.7|7330.3|7327.3|7326.7|7323.7|0
1688084100000|2023-06-30 00:15:00|7327|7324|7321.4|7318.4|7327.8|7324.8|7318.1|7315.1|0
1688084400000|2023-06-30 00:20:00|7322.2|7319.2|7323|7320|7323|7320|7322.2|7319.2|0
1688084700000|2023-06-30 00:25:00|7324.6|7321.6|7323|7320|7324.6|7321.6|7322.2|7319.2|0
1688085000000|2023-06-30 00:30:00|7324.6|7321.6|7324.6|7321.6|7324.7|7321.7|7324.6|7321.6|0
1688085300000|2023-06-30 00:35:00|7323|7320|7323|7320|7323|7320|7321.3|7318.3|0
1688085600000|2023-06-30 00:40:00|7323.1|7320.1|7323|7320|7324.7|7321.7|7323|7320|0
1688085900000|2023-06-30 00:45:00|7323.1|7320.1|7324.6|7321.6|7324.7|7321.7|7323|7320|0
1688086200000|2023-06-30 00:50:00|7323|7320|7319.8|7316.8|7323|7320|7319.7|7316.7|0
1688086500000|2023-06-30 00:55:00|7321.4|7318.4|7323.1|7320.1|7323.1|7320.1|7321.4|7318.4|0
1688086800000|2023-06-30 01:00:00|7323.9|7320.9|7326.4|7323.4|7326.4|7323.4|7323.9|7320.9|0
1688087100000|2023-06-30 01:05:00|7324.8|7321.8|7326.4|7323.4|7326.4|7323.4|7323.9|7320.9|0
1688087400000|2023-06-30 01:10:00|7325.6|7322.6|7328.1|7325.1|7328.1|7325.1|7324.8|7321.8|0
1688087700000|2023-06-30 01:15:00|7329.7|7326.7|7331.4|7328.4|7331.5|7328.5|7328.1|7325.1|0
1688088000000|2023-06-30 01:20:00|7331.5|7328.5|7329.8|7326.8|7331.5|7328.5|7329.8|7326.8|0
1688088300000|2023-06-30 01:25:00|7331.4|7328.4|7329.8|7326.8|7331.4|7328.4|7329.8|7326.8|0
1688088600000|2023-06-30 01:30:00|7329.7|7326.7|7328.1|7325.1|7329.7|7326.7|7324.8|7321.8|0
1688088900000|2023-06-30 01:35:00|7326.5|7323.5|7329.8|7326.8|7331.4|7328.4|7326.5|7323.5|0
1688089200000|2023-06-30 01:40:00|7331.4|7328.4|7329.8|7326.8|7331.4|7328.4|7329.8|7326.8|0
1688089500000|2023-06-30 01:45:00|7331.4|7328.4|7331.4|7328.4|7331.4|7328.4|7329.7|7326.7|0
1688090100000|2023-06-30 01:55:00|7333|7330|7329.8|7326.8|7333.1|7330.1|7329.8|7326.8|0
1688090400000|2023-06-30 02:00:00|7331.5|7328.5|7333.1|7330.1|7333.1|7330.1|7331.4|7328.4|0
1688090700000|2023-06-30 02:05:00|7333.2|7330.2|7334.7|7331.7|7334.8|7331.8|7333.1|7330.1|0
1688091000000|2023-06-30 02:10:00|7333.1|7330.1|7333.1|7330.1|7333.1|7330.1|7333.1|7330.1|0
1688091300000|2023-06-30 02:15:00|7331.5|7328.5|7331.4|7328.4|7331.5|7328.5|7331.4|7328.4|0
1688091600000|2023-06-30 02:20:00|7331.5|7328.5|7331.5|7328.5|7331.5|7328.5|7331.4|7328.4|0
1688091900000|2023-06-30 02:25:00|7331.4|7328.4|7331.4|7328.4|7331.5|7328.5|7331.4|7328.4|0
1688092200000|2023-06-30 02:30:00|7333|7330|7333.1|7330.1|7333.1|7330.1|7333|7330|0
1688092500000|2023-06-30 02:35:00|7333|7330|7331.4|7328.4|7333.1|7330.1|7331.4|7328.4|0
1688093100000|2023-06-30 02:45:00|7329.8|7326.8|7329.8|7326.8|7329.8|7326.8|7329.7|7326.7|0
1688093400000|2023-06-30 02:50:00|7329.7|7326.7|7329.7|7326.7|7329.8|7326.8|7329.7|7326.7|0
1688093700000|2023-06-30 02:55:00|7329.8|7326.8|7329.7|7326.7|7331.4|7328.4|7329.7|7326.7|0
1688094000000|2023-06-30 03:00:00|7329.8|7326.8|7331.4|7328.4|7331.4|7328.4|7329.7|7326.7|0
1688094300000|2023-06-30 03:05:00|7329.8|7326.8|7329.8|7326.8|7331.4|7328.4|7329.7|7326.7|0
1688094600000|2023-06-30 03:10:00|7328.9|7325.9|7329.8|7326.8|7329.8|7326.8|7328.9|7325.9|0
1688094900000|2023-06-30 03:15:00|7328.1|7325.1|7329.8|7326.8|7329.8|7326.8|7328.1|7325.1|0
1688095200000|2023-06-30 03:20:00|7328.1|7325.1|7328.1|7325.1|7328.1|7325.1|7328.1|7325.1|0
1688095500000|2023-06-30 03:25:00|7328.2|7325.2|7328.2|7325.2|7329.8|7326.8|7328.1|7325.1|0
1688095800000|2023-06-30 03:30:00|7328.1|7325.1|7324.8|7321.8|7328.2|7325.2|7324.8|7321.8|0
1688096100000|2023-06-30 03:35:00|7323.2|7320.2|7321.6|7318.6|7323.2|7320.2|7319.9|7316.9|0
1688096400000|2023-06-30 03:40:00|7320|7317|7320|7317|7320|7317|7320|7317|0
1688096700000|2023-06-30 03:45:00|7321.6|7318.6|7321.6|7318.6|7321.6|7318.6|7320|7317|0
1688097000000|2023-06-30 03:50:00|7320|7317|7321.6|7318.6|7321.7|7318.7|7320|7317|0
1688097900000|2023-06-30 04:05:00|7320|7317|7320|7317|7320|7317|7320|7317|0
1688098200000|2023-06-30 04:10:00|7320.8|7317.8|7320|7317|7321.6|7318.6|7320|7317|0
1688098500000|2023-06-30 04:15:00|7321.6|7318.6|7320|7317|7321.6|7318.6|7320|7317|0
1688098800000|2023-06-30 04:20:00|7321.6|7318.6|7320|7317|7321.6|7318.6|7320|7317|0
1688099100000|2023-06-30 04:25:00|7321.6|7318.6|7321.8|7318.8|7321.8|7318.8|7321.6|7318.6|0
1688099700000|2023-06-30 04:35:00|7320.1|7317.1|7321.8|7318.8|7321.8|7318.8|7320.1|7317.1|0
1688100000000|2023-06-30 04:40:00|7321.7|7318.7|7321.7|7318.7|7321.8|7318.8|7321.7|7318.7|0
1688100300000|2023-06-30 04:45:00|7321.8|7318.8|7321.7|7318.7|7321.8|7318.8|7321.7|7318.7|0
1688100600000|2023-06-30 04:50:00|7321.8|7318.8|7322|7319|7322|7319|7321.8|7318.8|0
1688100900000|2023-06-30 04:55:00|7323.7|7320.7|7323.6|7320.6|7323.7|7320.7|7323.6|7320.6|0
1688101200000|2023-06-30 05:00:00|7323.7|7320.7|7327|7324|7327|7324|7323.7|7320.7|0
1688101500000|2023-06-30 05:05:00|7325.4|7322.4|7325.4|7322.4|7325.4|7322.4|7325.4|7322.4|0
1688101800000|2023-06-30 05:10:00|7327|7324|7327|7324|7327|7324|7325.4|7322.4|0
1688102100000|2023-06-30 05:15:00|7328.7|7325.7|7327.1|7324.1|7328.7|7325.7|7327.1|7324.1|0
1688102400000|2023-06-30 05:20:00|7327.9|7324.9|7332|7329|7332|7329|7327.9|7324.9|0
1688102700000|2023-06-30 05:25:00|7332.8|7329.8|7333.7|7330.7|7335.4|7332.4|7332|7329|0
1688103000000|2023-06-30 05:30:00|7332.1|7329.1|7331.9|7328.9|7335.3|7332.3|7331.9|7328.9|0
1688103300000|2023-06-30 05:35:00|7332.7|7329.7|7333.6|7330.6|7333.7|7330.7|7330.4|7327.4|0
1688103600000|2023-06-30 05:40:00|7332|7329|7333.6|7330.6|7333.6|7330.6|7332|7329|0
1688103900000|2023-06-30 05:45:00|7335.2|7332.2|7335.5|7332.5|7335.5|7332.5|7333.6|7330.6|0
1688104200000|2023-06-30 05:50:00|7333.8|7330.8|7337.5|7334.5|7337.5|7334.5|7333.8|7330.8|0
1688104500000|2023-06-30 05:55:00|7337.4|7334.4|7337.5|7334.5|7337.5|7334.5|7335.8|7332.8|0
1688104800000|2023-06-30 06:00:00|7338|7334|7340.3|7338.3|7340.3|7338.3|7335|7332.3|298
1688105100000|2023-06-30 06:05:00|7338.8|7336.8|7342|7340|7342.3|7340.3|7337.8|7335.8|191
1688105400000|2023-06-30 06:10:00|7341.8|7339.8|7346.3|7344.3|7346.3|7344.3|7340.8|7338.8|172
1688105700000|2023-06-30 06:15:00|7346.5|7344.5|7342|7340|7346.8|7344.8|7341.5|7339.5|115
1688106000000|2023-06-30 06:20:00|7342.3|7340.3|7339.3|7337.3|7342.8|7340.8|7339|7337|117
1688106300000|2023-06-30 06:25:00|7339.8|7337.8|7339.8|7337.8|7340.3|7338.3|7338.8|7336.8|40
1688106600000|2023-06-30 06:30:00|7340|7338|7341.5|7339.5|7342.5|7340.5|7339.3|7337.3|74
1688106900000|2023-06-30 06:35:00|7341.3|7339.3|7343|7341|7344.5|7342.5|7341.3|7339.3|33
1688107200000|2023-06-30 06:40:00|7342.8|7340.8|7340.8|7338.8|7343.5|7341.5|7340.5|7338.5|59
1688107500000|2023-06-30 06:45:00|7341|7339|7344.3|7342.3|7345|7343|7340.5|7338.5|85
1688107800000|2023-06-30 06:50:00|7344.5|7342.5|7342|7340|7345.8|7343.8|7341.8|7339.8|111
1688108100000|2023-06-30 06:55:00|7342.3|7340.3|7342|7340|7344.5|7342.5|7340.5|7338.5|243
1688108400000|2023-06-30 07:00:00|7341.5|7340.5|7341.8|7340.8|7346.8|7345.8|7336.5|7335.5|2420
1688108700000|2023-06-30 07:05:00|7342|7341|7344.5|7343.5|7351.3|7350.3|7337.8|7336.8|941
1688109000000|2023-06-30 07:10:00|7344.3|7343.3|7343.3|7342.3|7344.5|7343.5|7336|7335|542
1688109300000|2023-06-30 07:15:00|7343.5|7342.5|7349.3|7348.3|7350.3|7349.3|7338.3|7337.3|405
1688109600000|2023-06-30 07:20:00|7349.5|7348.5|7349.3|7348.3|7350.3|7349.3|7346.8|7345.8|282
1688109900000|2023-06-30 07:25:00|7349|7348|7347.3|7346.3|7351.5|7350.5|7344.8|7343.8|417
1688110200000|2023-06-30 07:30:00|7347.5|7346.5|7351.9|7350.9|7351.9|7350.9|7346.4|7345.4|361
1688110500000|2023-06-30 07:35:00|7351.6|7350.6|7350.4|7349.4|7355.4|7354.4|7349.9|7348.9|361
1688110800000|2023-06-30 07:40:00|7350.7|7349.7|7352.7|7351.7|7355.4|7354.4|7350.7|7349.7|253
1688111100000|2023-06-30 07:45:00|7352.9|7351.9|7359.7|7358.7|7360.2|7359.2|7352.2|7351.2|377
1688111400000|2023-06-30 07:50:00|7360.4|7359.4|7363.2|7362.2|7363.2|7362.2|7359.9|7358.9|304
1688111700000|2023-06-30 07:55:00|7362.9|7361.9|7363.2|7362.2|7365.2|7364.2|7361.7|7360.7|301
1688112000000|2023-06-30 08:00:00|7363.7|7362.7|7369.2|7368.2|7371.7|7370.7|7363.4|7362.4|386
1688112300000|2023-06-30 08:05:00|7369.7|7368.7|7365.4|7364.4|7369.9|7368.9|7365.2|7364.2|294
1688112600000|2023-06-30 08:10:00|7365.2|7364.2|7367.7|7366.7|7369.4|7368.4|7365.2|7364.2|381
1688112900000|2023-06-30 08:15:00|7367.9|7366.9|7367.9|7366.9|7368.2|7367.2|7363.2|7362.2|364
1688113200000|2023-06-30 08:20:00|7368.2|7367.2|7369.2|7368.2|7369.4|7368.4|7365.7|7364.7|249
1688113500000|2023-06-30 08:25:00|7369.4|7368.4|7365.2|7364.2|7369.4|7368.4|7364.2|7363.2|254
1688113800000|2023-06-30 08:30:00|7365.4|7364.4|7364.4|7363.4|7367.2|7366.2|7363.2|7362.2|286
1688114100000|2023-06-30 08:35:00|7364.7|7363.7|7368.2|7367.2|7368.9|7367.9|7364.7|7363.7|222
1688114400000|2023-06-30 08:40:00|7367.9|7366.9|7365.7|7364.7|7368.9|7367.9|7365.4|7364.4|231
1688114700000|2023-06-30 08:45:00|7365.9|7364.9|7368.7|7367.7|7369.2|7368.2|7363.7|7362.7|158
1688115000000|2023-06-30 08:50:00|7368.4|7367.4|7367.4|7366.4|7368.7|7367.7|7366.2|7365.2|238
1688115300000|2023-06-30 08:55:00|7367.2|7366.2|7366.4|7365.4|7369.2|7368.2|7365.9|7364.9|250
1688115600000|2023-06-30 09:00:00|7368.9|7367.9|7373.9|7372.9|7374.7|7373.7|7366.9|7365.9|432
1688115900000|2023-06-30 09:05:00|7374.2|7373.2|7372.7|7371.7|7374.9|7373.9|7369.2|7368.2|225
1688116200000|2023-06-30 09:10:00|7371.7|7370.7|7371.2|7370.2|7373.4|7372.4|7370.2|7369.2|130
1688116500000|2023-06-30 09:15:00|7371.4|7370.4|7373.2|7372.2|7374.2|7373.2|7370.7|7369.7|152
1688116800000|2023-06-30 09:20:00|7372.9|7371.9|7376.2|7375.2|7378.7|7377.7|7372.4|7371.4|272
1688117100000|2023-06-30 09:25:00|7376.7|7375.7|7380.4|7379.4|7381.4|7380.4|7376.2|7375.2|464
1688117400000|2023-06-30 09:30:00|7380.2|7379.2|7381.4|7380.4|7382.7|7381.7|7379.7|7378.7|292
1688117700000|2023-06-30 09:35:00|7381.2|7380.2|7387.7|7386.7|7387.9|7386.9|7381.2|7380.2|338
1688118000000|2023-06-30 09:40:00|7387.4|7386.4|7388.7|7387.7|7389.4|7388.4|7386.7|7385.7|300
1688118300000|2023-06-30 09:45:00|7388.9|7387.9|7390.7|7389.7|7391.4|7390.4|7387.4|7386.4|354
1688118600000|2023-06-30 09:50:00|7391.4|7390.4|7393.2|7392.2|7394.4|7393.4|7390.7|7389.7|439
1688118900000|2023-06-30 09:55:00|7393.7|7392.7|7393.2|7392.2|7395.4|7394.4|7391.9|7390.9|378
1688119200000|2023-06-30 10:00:00|7392.7|7391.7|7392.7|7391.7|7394.7|7393.7|7390.7|7389.7|290
1688119500000|2023-06-30 10:05:00|7392.4|7391.4|7396.2|7395.2|7396.4|7395.4|7391.7|7390.7|216
1688119800000|2023-06-30 10:10:00|7396.4|7395.4|7399.7|7398.7|7399.9|7398.9|7395.2|7394.2|267
1688120100000|2023-06-30 10:15:00|7399.4|7398.4|7398.4|7397.4|7399.4|7398.4|7395.4|7394.4|247
1688120400000|2023-06-30 10:20:00|7398.7|7397.7|7396.7|7395.7|7399.2|7398.2|7396.7|7395.7|202
1688120700000|2023-06-30 10:25:00|7396.9|7395.9|7399.7|7398.7|7399.9|7398.9|7396.9|7395.9|220
1688121000000|2023-06-30 10:30:00|7399.4|7398.4|7400.2|7399.2|7401.2|7400.2|7396.9|7395.9|363
1688121300000|2023-06-30 10:35:00|7398.9|7397.9|7399.7|7398.7|7400.7|7399.7|7398.2|7397.2|279
1688121600000|2023-06-30 10:40:00|7400.2|7399.2|7399.2|7398.2|7400.7|7399.7|7398.7|7397.7|476
1688121900000|2023-06-30 10:45:00|7398.7|7397.7|7400.2|7399.2|7401.2|7400.2|7398.4|7397.4|529
1688122200000|2023-06-30 10:50:00|7401.7|7400.7|7399.2|7398.2|7401.7|7400.7|7398.4|7397.4|600
1688122500000|2023-06-30 10:55:00|7398.9|7397.9|7397.4|7396.4|7400.2|7399.2|7397.2|7396.2|195
1688122800000|2023-06-30 11:00:00|7397.2|7396.2|7400.2|7399.2|7400.7|7399.7|7396.7|7395.7|241
1688123100000|2023-06-30 11:05:00|7400.4|7399.4|7397.2|7396.2|7400.7|7399.7|7396.7|7395.7|157
1688123400000|2023-06-30 11:10:00|7397.4|7396.4|7393.4|7392.4|7398.4|7397.4|7393.2|7392.2|161
1688123700000|2023-06-30 11:15:00|7393.7|7392.7|7390.4|7389.4|7394.2|7393.2|7389.2|7388.2|242
1688124000000|2023-06-30 11:20:00|7390.2|7389.2|7390.7|7389.7|7391.7|7390.7|7389.2|7388.2|140
1688124300000|2023-06-30 11:25:00|7390.9|7389.9|7388.7|7387.7|7391.7|7390.7|7388.2|7387.2|141
1688124600000|2023-06-30 11:30:00|7388.4|7387.4|7391.7|7390.7|7392.4|7391.4|7388.4|7387.4|133
1688124900000|2023-06-30 11:35:00|7391.4|7390.4|7388.4|7387.4|7392.7|7391.7|7388.2|7387.2|179
1688125200000|2023-06-30 11:40:00|7388.1|7387.1|7390.4|7389.4|7391.1|7390.1|7387.9|7386.9|142
1688125500000|2023-06-30 11:45:00|7390.1|7389.1|7390.4|7389.4|7391.4|7390.4|7388.4|7387.4|190
1688125800000|2023-06-30 11:50:00|7390.6|7389.6|7391.6|7390.6|7392.4|7391.4|7388.4|7387.4|190
1688126100000|2023-06-30 11:55:00|7391.4|7390.4|7392.9|7391.9|7393.4|7392.4|7390.9|7389.9|201
1688126400000|2023-06-30 12:00:00|7392.6|7391.6|7392.9|7391.9|7392.9|7391.9|7391.4|7390.4|154
1688126700000|2023-06-30 12:05:00|7393.1|7392.1|7393.9|7392.9|7395.6|7394.6|7392.4|7391.4|140
1688127000000|2023-06-30 12:10:00|7393.6|7392.6|7394.1|7393.1|7394.4|7393.4|7392.1|7391.1|184
1688127300000|2023-06-30 12:15:00|7393.9|7392.9|7396.6|7395.6|7397.4|7396.4|7393.9|7392.9|187
1688127600000|2023-06-30 12:20:00|7396.4|7395.4|7395.4|7394.4|7396.4|7395.4|7394.4|7393.4|133
1688127900000|2023-06-30 12:25:00|7395.1|7394.1|7396.9|7395.9|7398.4|7397.4|7394.4|7393.4|235
1688128200000|2023-06-30 12:30:00|7397.1|7396.1|7407.1|7406.1|7407.9|7406.9|7396.6|7395.6|795
1688128500000|2023-06-30 12:35:00|7407.4|7406.4|7404.9|7403.9|7408.4|7407.4|7403.4|7402.4|454
1688128800000|2023-06-30 12:40:00|7405.1|7404.1|7402.4|7401.4|7405.1|7404.1|7399.6|7398.6|200
1688129100000|2023-06-30 12:45:00|7402.9|7401.9|7400.4|7399.4|7402.9|7401.9|7397.9|7396.9|218
1688129400000|2023-06-30 12:50:00|7400.6|7399.6|7401.4|7400.4|7402.9|7401.9|7400.4|7399.4|236
1688129700000|2023-06-30 12:55:00|7401.6|7400.6|7404.9|7403.9|7405.4|7404.4|7401.6|7400.6|193
1688130000000|2023-06-30 13:00:00|7405.1|7404.1|7407.4|7406.4|7407.4|7406.4|7404.9|7403.9|264
1688130300000|2023-06-30 13:05:00|7407.6|7406.6|7407.9|7406.9|7409.9|7408.9|7407.4|7406.4|301
1688130600000|2023-06-30 13:10:00|7408.1|7407.1|7411.4|7410.4|7413.1|7412.1|7408.1|7407.1|329
1688130900000|2023-06-30 13:15:00|7411.6|7410.6|7414.9|7413.9|7415.4|7414.4|7411.4|7410.4|290
1688131200000|2023-06-30 13:20:00|7414.6|7413.6|7409.9|7408.9|7414.9|7413.9|7409.9|7408.9|211
1688131500000|2023-06-30 13:25:00|7409.6|7408.6|7408.1|7407.1|7411.9|7410.9|7407.9|7406.9|317
1688131800000|2023-06-30 13:30:00|7407.9|7406.9|7403.6|7402.6|7407.9|7406.9|7401.4|7400.4|2188
1688132100000|2023-06-30 13:35:00|7403.1|7402.1|7404.1|7403.1|7406.1|7405.1|7402.1|7401.1|440
1688132400000|2023-06-30 13:40:00|7404.4|7403.4|7413.4|7412.4|7414.1|7413.1|7404.1|7403.1|685
1688132700000|2023-06-30 13:45:00|7413.6|7412.6|7412.4|7411.4|7413.6|7412.6|7407.4|7406.4|478
1688133000000|2023-06-30 13:50:00|7412.6|7411.6|7412.4|7411.4|7412.9|7411.9|7409.9|7408.9|432
1688133300000|2023-06-30 13:55:00|7412.6|7411.6|7409.9|7408.9|7414.4|7413.4|7409.9|7408.9|368
1688133600000|2023-06-30 14:00:00|7409.6|7408.6|7414.9|7413.9|7416.4|7415.4|7409.1|7408.1|491
1688133900000|2023-06-30 14:05:00|7415.1|7414.1|7418.4|7417.4|7419.4|7418.4|7415.1|7414.1|590
1688134200000|2023-06-30 14:10:00|7418|7417|7418|7417|7419.5|7418.5|7415|7414|485
1688134500000|2023-06-30 14:15:00|7418.5|7417.5|7417|7416|7419|7418|7416.2|7415.2|426
1688134800000|2023-06-30 14:20:00|7416.7|7415.7|7415|7414|7418.5|7417.5|7415|7414|424
1688135100000|2023-06-30 14:25:00|7415.2|7414.2|7416|7415|7416.5|7415.5|7414.5|7413.5|238
1688135400000|2023-06-30 14:30:00|7416.2|7415.2|7416|7415|7419.7|7418.7|7416|7415|459
1688135700000|2023-06-30 14:35:00|7415.7|7414.7|7412.5|7411.5|7417|7416|7410|7409|609
1688136000000|2023-06-30 14:40:00|7412.2|7411.2|7416.5|7415.5|7418|7417|7412|7411|435
1688136300000|2023-06-30 14:45:00|7416.2|7415.2|7413.5|7412.5|7418.5|7417.5|7412.5|7411.5|295
1688136600000|2023-06-30 14:50:00|7413.7|7412.7|7417|7416|7417|7416|7413|7412|360
1688136900000|2023-06-30 14:55:00|7417.2|7416.2|7417|7416|7417.5|7416.5|7410.5|7409.5|615
1688137200000|2023-06-30 15:00:00|7417.2|7416.2|7412|7411|7417.7|7416.7|7409.5|7408.5|559
1688137500000|2023-06-30 15:05:00|7412.2|7411.2|7416|7415|7416.5|7415.5|7412.2|7411.2|392
1688137800000|2023-06-30 15:10:00|7415.7|7414.7|7416.5|7415.5|7418|7417|7414.5|7413.5|337
1688138100000|2023-06-30 15:15:00|7417|7416|7415.5|7414.5|7417.5|7416.5|7415.5|7414.5|760
1688138400000|2023-06-30 15:20:00|7415.7|7414.7|7416.5|7415.5|7418.5|7417.5|7415.5|7414.5|923
1688138700000|2023-06-30 15:25:00|7416.7|7415.7|7408.7|7407.7|7417|7416|7406.7|7405.7|1902
1688139000000|2023-06-30 15:30:00|7408.6|7407.6|7400.4|7398.4|7412.4|7410.4|7395.9|7393.9|9094
1688139300000|2023-06-30 15:35:00|7399.9|7397.9|7411.9|7409.9|7413.4|7411.4|7399.4|7397.4|3040
1688139600000|2023-06-30 15:40:00|7411.6|7409.6|7412.4|7410.4|7413.9|7411.9|7410.1|7408.1|537
1688139900000|2023-06-30 15:45:00|7412.6|7410.6|7412.4|7410.4|7415.4|7413.4|7411.9|7409.9|378
1688140200000|2023-06-30 15:50:00|7412.1|7410.1|7409.4|7407.4|7412.4|7410.4|7408.9|7406.9|146
1688140500000|2023-06-30 15:55:00|7409.6|7407.6|7411.6|7409.6|7411.9|7409.9|7409.4|7407.4|1059
1688140800000|2023-06-30 16:00:00|7411.9|7409.9|7414.4|7412.4|7415.9|7413.9|7411.4|7409.4|385
1688141100000|2023-06-30 16:05:00|7414.6|7412.6|7412.9|7410.9|7415.4|7413.4|7411.4|7409.4|400
1688141400000|2023-06-30 16:10:00|7413.1|7411.1|7415.9|7413.9|7417.4|7415.4|7413.1|7411.1|403
1688141700000|2023-06-30 16:15:00|7415.4|7413.4|7415.9|7413.9|7417.4|7415.4|7414.9|7412.9|182
1688142000000|2023-06-30 16:20:00|7416.1|7414.1|7419.9|7417.9|7419.9|7417.9|7416.1|7414.1|223
1688142300000|2023-06-30 16:25:00|7419.6|7417.6|7421.9|7419.9|7421.9|7419.9|7418.6|7416.6|174
1688142600000|2023-06-30 16:30:00|7422.1|7420.1|7420.1|7418.1|7423.9|7421.9|7419.9|7417.9|178
1688142900000|2023-06-30 16:35:00|7420.4|7418.4|7421.9|7419.9|7422.4|7420.4|7419.4|7417.4|70
1688143200000|2023-06-30 16:40:00|7422.1|7420.1|7422.4|7420.4|7423.9|7421.9|7421.9|7419.9|71
1688143500000|2023-06-30 16:45:00|7422.6|7420.6|7423.9|7421.9|7424.9|7422.9|7422.4|7420.4|111
1688143800000|2023-06-30 16:50:00|7423.6|7421.6|7424.6|7422.6|7424.6|7422.6|7422.6|7420.6|56
1688144100000|2023-06-30 16:55:00|7424.4|7422.4|7422.9|7420.9|7424.9|7422.9|7422.4|7420.4|167
1688144400000|2023-06-30 17:00:00|7422.6|7420.6|7422.4|7420.4|7423.6|7421.6|7421.4|7419.4|79
1688144700000|2023-06-30 17:05:00|7422.6|7420.6|7422.1|7420.1|7423.4|7421.4|7421.9|7419.9|67
1688145000000|2023-06-30 17:10:00|7422.4|7420.4|7421.9|7419.9|7422.9|7420.9|7421.6|7419.6|90
1688145300000|2023-06-30 17:15:00|7421.6|7419.6|7420.9|7418.9|7422.9|7420.9|7420.9|7418.9|78
1688145600000|2023-06-30 17:20:00|7421.1|7419.1|7420.4|7418.4|7421.9|7419.9|7419.9|7417.9|50
1688145900000|2023-06-30 17:25:00|7420.1|7418.1|7420.9|7418.9|7421.9|7419.9|7419.9|7417.9|50
1688146200000|2023-06-30 17:30:00|7420.6|7418.6|7422.1|7420.1|7422.9|7420.9|7420.6|7418.6|92
1688146500000|2023-06-30 17:35:00|7421.9|7419.9|7420.4|7418.4|7422.9|7420.9|7420.1|7418.1|39
1688146800000|2023-06-30 17:40:00|7420.1|7418.1|7420.9|7418.9|7421.6|7419.6|7419.9|7417.9|25
1688147100000|2023-06-30 17:45:00|7421.1|7419.1|7421.9|7419.9|7421.9|7419.9|7419.9|7417.9|21
1688147400000|2023-06-30 17:50:00|7422.1|7420.1|7422.4|7420.4|7423.4|7421.4|7420.9|7418.9|22
1688147700000|2023-06-30 17:55:00|7422.1|7420.1|7422.9|7420.9|7422.9|7420.9|7420.9|7418.9|18
1688148000000|2023-06-30 18:00:00|7422.6|7420.6|7423.1|7421.1|7423.4|7421.4|7422.1|7420.1|13
1688148300000|2023-06-30 18:05:00|7423.4|7421.4|7423.6|7421.6|7423.9|7421.9|7422.9|7420.9|16
1688148600000|2023-06-30 18:10:00|7423.4|7421.4|7423.1|7421.1|7423.4|7421.4|7422.4|7420.4|16
1688148900000|2023-06-30 18:15:00|7422.9|7420.9|7423.9|7421.9|7424.1|7422.1|7422.9|7420.9|17
1688149200000|2023-06-30 18:20:00|7423.6|7421.6|7423.9|7421.9|7424.4|7422.4|7423.6|7421.6|8
1688149500000|2023-06-30 18:25:00|7423.6|7421.6|7425.4|7423.4|7425.9|7423.9|7423.6|7421.6|62
1688149800000|2023-06-30 18:30:00|7425.6|7423.6|7424.9|7422.9|7426.4|7424.4|7424.4|7422.4|151
1688150100000|2023-06-30 18:35:00|7425.1|7423.1|7425.4|7423.4|7425.4|7423.4|7424.4|7422.4|68
1688150400000|2023-06-30 18:40:00|7424.9|7422.9|7423.9|7421.9|7424.9|7422.9|7423.4|7421.4|92
1688150700000|2023-06-30 18:45:00|7424.1|7422.1|7423.4|7421.4|7424.1|7422.1|7422.1|7420.1|68
1688151000000|2023-06-30 18:50:00|7423.6|7421.6|7425.6|7423.6|7426.9|7424.9|7423.4|7421.4|113
1688151300000|2023-06-30 18:55:00|7425.9|7423.9|7423.4|7421.4|7425.9|7423.9|7421.4|7419.4|81
1688151600000|2023-06-30 19:00:00|7423.6|7421.6|7424.1|7422.1|7424.9|7422.9|7423.1|7421.1|67
1688151900000|2023-06-30 19:05:00|7423.9|7421.9|7423.4|7421.4|7424.1|7422.1|7422.9|7420.9|45
1688152200000|2023-06-30 19:10:00|7423.1|7421.1|7424.4|7422.4|7424.4|7422.4|7423.1|7421.1|46
1688152500000|2023-06-30 19:15:00|7424.6|7422.6|7422.6|7420.6|7425.1|7423.1|7422.4|7420.4|52
1688152800000|2023-06-30 19:20:00|7422.4|7420.4|7421.4|7419.4|7422.4|7420.4|7420.4|7418.4|38
1688153100000|2023-06-30 19:25:00|7421.1|7419.1|7424.9|7422.9|7424.9|7422.9|7421.1|7419.1|94
1688153400000|2023-06-30 19:30:00|7424.6|7422.6|7422.6|7420.6|7424.9|7422.9|7421.9|7419.9|146
1688153700000|2023-06-30 19:35:00|7422.4|7420.4|7421.9|7419.9|7423.1|7421.1|7420.9|7418.9|64
1688154000000|2023-06-30 19:40:00|7422.1|7420.1|7421.4|7419.4|7422.4|7420.4|7420.1|7418.1|48
1688154300000|2023-06-30 19:45:00|7420.9|7418.9|7419.4|7417.4|7421.6|7419.6|7418.6|7416.6|59
1688154600000|2023-06-30 19:50:00|7419.6|7417.6|7421.1|7419.1|7421.1|7419.1|7417.4|7415.4|297
1688154900000|2023-06-30 19:55:00|7420.9|7418.9|7425.1|7423.1|7425.4|7423.4|7418.4|7416.4|390
1688155200000|2023-06-30 20:00:00|7425.9|7421.9|7418|7414|7425.9|7421.9|7412.9|7408.9|0
1688155500000|2023-06-30 20:05:00|7417.7|7413.7|7419.6|7415.6|7421.3|7417.3|7416.8|7412.8|0
1688155800000|2023-06-30 20:10:00|7420|7416|7414.9|7410.9|7420.5|7416.5|7414.4|7410.4|0
1688156100000|2023-06-30 20:15:00|7415.3|7411.3|7414.2|7410.2|7415.4|7411.4|7412|7408|0
1688156400000|2023-06-30 20:20:00|7413.7|7409.7|7413.4|7409.4|7415|7411|7412.5|7408.5|0
1688156700000|2023-06-30 20:25:00|7413.5|7409.5|7413.6|7409.6|7414.6|7410.6|7413.5|7409.5|0
1688157000000|2023-06-30 20:30:00|7413.5|7409.5|7414.7|7410.7|7414.7|7410.7|7412.2|7408.2|0
1688157300000|2023-06-30 20:35:00|7414.6|7410.6|7416.3|7412.3|7416.3|7412.3|7414.4|7410.4|0
1688157600000|2023-06-30 20:40:00|7416.2|7412.2|7414.1|7410.1|7416.4|7412.4|7414.1|7410.1|0
1688157900000|2023-06-30 20:45:00|7414.6|7410.6|7415.4|7411.4|7415.8|7411.8|7414.1|7410.1|0
1688158200000|2023-06-30 20:50:00|7415.6|7411.6|7416.6|7412.6|7416.6|7412.6|7415.4|7411.4|0
1688158500000|2023-06-30 20:55:00|7416.4|7412.4|7415.8|7411.8|7417.4|7413.4|7414.6|7410.6|0
1688335200000|2023-07-02 22:00:00|7425.2|7421.2|7428.5|7424.5|7429.3|7425.3|7425.2|7421.2|0
1688335500000|2023-07-02 22:05:00|7430.2|7426.2|7430.1|7426.1|7432.6|7428.6|7429.1|7425.1|0
1688335800000|2023-07-02 22:10:00|7430|7426|7424.8|7420.8|7430.1|7426.1|7424.8|7420.8|0
1688336100000|2023-07-02 22:15:00|7425.2|7421.2|7424.8|7420.8|7425.8|7421.8|7424|7420|0
1688336400000|2023-07-02 22:20:00|7424.5|7420.5|7423.9|7419.9|7425.1|7421.1|7423.9|7419.9|0
1688336700000|2023-07-02 22:25:00|7424|7420|7422.6|7418.6|7424.8|7420.8|7422.2|7418.2|0
1688337000000|2023-07-02 22:30:00|7423.1|7419.1|7420.2|7416.2|7423.2|7419.2|7419.7|7415.7|0
1688337300000|2023-07-02 22:35:00|7419.9|7415.9|7421.3|7417.3|7421.8|7417.8|7419.7|7415.7|0
1688337600000|2023-07-02 22:40:00|7421.5|7417.5|7422.2|7418.2|7422.2|7418.2|7421.3|7417.3|0
1688337900000|2023-07-02 22:45:00|7422.3|7418.3|7421.1|7417.1|7422.3|7418.3|7419.9|7415.9|0
1688338200000|2023-07-02 22:50:00|7421|7417|7421|7417|7421.1|7417.1|7420.7|7416.7|0
1688338500000|2023-07-02 22:55:00|7420.7|7416.7|7420.7|7416.7|7420.7|7416.7|7419.9|7415.9|0
1688338800000|2023-07-02 23:00:00|7420.9|7416.9|7422.2|7418.2|7422.2|7418.2|7420.7|7416.7|0
1688339100000|2023-07-02 23:05:00|7421.6|7417.6|7421.7|7417.7|7422.7|7418.7|7421.1|7417.1|0
1688339400000|2023-07-02 23:10:00|7422.1|7418.1|7424.6|7420.6|7424.6|7420.6|7422.1|7418.1|0
1688339700000|2023-07-02 23:15:00|7424.4|7420.4|7423.2|7420.2|7424.4|7421.1|7422.9|7419.9|0
1688340000000|2023-07-02 23:20:00|7422.9|7419.9|7423|7420|7423|7420|7422.9|7419.9|0
1688340300000|2023-07-02 23:25:00|7423.1|7420.1|7423.7|7420.7|7424|7421|7422.9|7419.9|0
1688340600000|2023-07-02 23:30:00|7423.9|7420.9|7422.3|7419.3|7423.9|7420.9|7422.3|7419.3|0
1688340900000|2023-07-02 23:35:00|7422|7419|7421.5|7418.5|7422.3|7419.3|7421.2|7418.2|0
1688341200000|2023-07-02 23:40:00|7421.8|7418.8|7423|7420|7423.2|7420.2|7421.5|7418.5|0
1688341500000|2023-07-02 23:45:00|7423.2|7420.2|7424.1|7421.1|7425.4|7422.4|7422.9|7419.9|0
1688341800000|2023-07-02 23:50:00|7424.4|7421.4|7424.1|7421.1|7425.4|7422.4|7423.7|7420.7|0
1688342100000|2023-07-02 23:55:00|7424.2|7421.2|7425.9|7422.9|7426.4|7423.4|7424.2|7421.2|0
1688342400000|2023-07-03 00:00:00|7426.4|7423.4|7426.7|7423.7|7428.2|7425.2|7425.9|7422.9|0
1688342700000|2023-07-03 00:05:00|7426.9|7423.9|7423.4|7420.4|7427.2|7424.2|7423.4|7420.4|0
1688343000000|2023-07-03 00:10:00|7423.9|7420.9|7420.5|7417.5|7423.9|7420.9|7420.5|7417.5|0
1688343300000|2023-07-03 00:15:00|7420.7|7417.7|7426.3|7423.3|7431.3|7428.3|7420.7|7417.7|0
1688343600000|2023-07-03 00:20:00|7425.9|7422.9|7425.8|7422.8|7425.9|7422.9|7425.8|7422.8|0
1688343900000|2023-07-03 00:25:00|7425.9|7422.9|7422.6|7419.6|7425.9|7422.9|7422.6|7419.6|0
1688344200000|2023-07-03 00:30:00|7424.2|7421.2|7424.2|7421.2|7424.3|7421.3|7424.2|7421.2|0
1688344500000|2023-07-03 00:35:00|7424.3|7421.3|7424.3|7421.3|7424.3|7421.3|7424.2|7421.2|0
1688344800000|2023-07-03 00:40:00|7424.2|7421.2|7422.6|7419.6|7424.3|7421.3|7422.6|7419.6|0
1688345100000|2023-07-03 00:45:00|7424.3|7421.3|7421|7418|7424.3|7421.3|7420.9|7417.9|0
1688345400000|2023-07-03 00:50:00|7422.6|7419.6|7422.6|7419.6|7422.6|7419.6|7422.6|7419.6|0
1688346000000|2023-07-03 01:00:00|7421.9|7418.9|7418.6|7415.6|7421.9|7418.9|7418.5|7415.5|0
1688346300000|2023-07-03 01:05:00|7418.5|7415.5|7418.6|7415.6|7418.6|7415.6|7416.9|7413.9|0
1688346600000|2023-07-03 01:10:00|7418.5|7415.5|7418.6|7415.6|7418.6|7415.6|7418.5|7415.5|0
1688346900000|2023-07-03 01:15:00|7419.5|7416.5|7419.4|7416.4|7419.5|7416.5|7419.4|7416.4|0
1688347200000|2023-07-03 01:20:00|7418.6|7415.6|7419.4|7416.4|7419.4|7416.4|7417.8|7414.8|0
1688347500000|2023-07-03 01:25:00|7419.5|7416.5|7421.1|7418.1|7421.1|7418.1|7419.4|7416.4|0
1688347800000|2023-07-03 01:30:00|7420.3|7417.3|7423.6|7420.6|7423.6|7420.6|7420.3|7417.3|0
1688348100000|2023-07-03 01:35:00|7425.2|7422.2|7425.2|7422.2|7426.9|7423.9|7425.2|7422.2|0
1688348400000|2023-07-03 01:40:00|7426.8|7423.8|7426.8|7423.8|7428.5|7425.5|7426.8|7423.8|0
1688348700000|2023-07-03 01:45:00|7426.9|7423.9|7425.9|7422.9|7427.7|7424.7|7425.9|7422.9|0
1688349000000|2023-07-03 01:50:00|7424.3|7421.3|7424.3|7421.3|7424.3|7421.3|7424.2|7421.2|0
1688349300000|2023-07-03 01:55:00|7422.6|7419.6|7424.3|7421.3|7424.3|7421.3|7422.6|7419.6|0
1688349600000|2023-07-03 02:00:00|7422.7|7419.7|7422.7|7419.7|7422.7|7419.7|7421|7418|0
1688349900000|2023-07-03 02:05:00|7421|7418|7424.3|7421.3|7424.3|7421.3|7421|7418|0
1688350500000|2023-07-03 02:15:00|7425.9|7422.9|7424.3|7421.3|7425.9|7422.9|7422.7|7419.7|0
1688350800000|2023-07-03 02:20:00|7422.7|7419.7|7421|7418|7424.3|7421.3|7421|7418|0
1688351100000|2023-07-03 02:25:00|7421.1|7418.1|7422.7|7419.7|7422.7|7419.7|7421|7418|0
1688351400000|2023-07-03 02:30:00|7423.5|7420.5|7423.4|7420.4|7425.1|7422.1|7421.8|7418.8|0
1688351700000|2023-07-03 02:35:00|7423.5|7420.5|7425.1|7422.1|7425.1|7422.1|7423.4|7420.4|0
1688352000000|2023-07-03 02:40:00|7423.4|7420.4|7423.5|7420.5|7423.5|7420.5|7423.4|7420.4|0
1688352300000|2023-07-03 02:45:00|7425.9|7422.9|7425.1|7422.1|7425.9|7422.9|7424.3|7421.3|0
1688352600000|2023-07-03 02:50:00|7424.3|7421.3|7426|7423|7426|7423|7424.3|7421.3|0
1688352900000|2023-07-03 02:55:00|7425.9|7422.9|7426|7423|7426|7423|7424.3|7421.3|0
1688353200000|2023-07-03 03:00:00|7425.9|7422.9|7427.6|7424.6|7427.6|7424.6|7425.9|7422.9|0
1688353500000|2023-07-03 03:05:00|7425.9|7422.9|7427.6|7424.6|7427.6|7424.6|7425.9|7422.9|0
1688353800000|2023-07-03 03:10:00|7427.5|7424.5|7427.6|7424.6|7427.6|7424.6|7425.9|7422.9|0
1688354100000|2023-07-03 03:15:00|7427.5|7424.5|7425.9|7422.9|7427.6|7424.6|7425.9|7422.9|0
1688354400000|2023-07-03 03:20:00|7426|7423|7426|7423|7427.6|7424.6|7425.9|7422.9|0
1688354700000|2023-07-03 03:25:00|7425.9|7422.9|7427.6|7424.6|7427.6|7424.6|7425.9|7422.9|0
1688355000000|2023-07-03 03:30:00|7426|7423|7427.6|7424.6|7427.6|7424.6|7426|7423|0
1688355300000|2023-07-03 03:35:00|7429.3|7426.3|7429.1|7426.1|7429.3|7426.3|7429.1|7426.1|0
1688355600000|2023-07-03 03:40:00|7432.3|7429.3|7432.4|7429.4|7434.1|7431.1|7432.3|7429.3|0
1688355900000|2023-07-03 03:45:00|7432.7|7429.7|7432.6|7429.6|7432.7|7429.7|7432.6|7429.6|0
1688356200000|2023-07-03 03:50:00|7434.2|7431.2|7433.8|7430.8|7434.2|7431.2|7432.2|7429.2|0
1688356500000|2023-07-03 03:55:00|7435.4|7432.4|7433.6|7430.6|7435.7|7432.7|7433.6|7430.6|0
1688357100000|2023-07-03 04:05:00|7433.5|7430.5|7433.5|7430.5|7433.5|7430.5|7433.5|7430.5|0
1688357700000|2023-07-03 04:15:00|7433.6|7430.6|7433.5|7430.5|7433.6|7430.6|7433.5|7430.5|0
1688358000000|2023-07-03 04:20:00|7433.6|7430.6|7433.6|7430.6|7433.6|7430.6|7433.6|7430.6|0
1688358600000|2023-07-03 04:30:00|7433.5|7430.5|7432.7|7429.7|7433.5|7430.5|7431.8|7428.8|0
1688358900000|2023-07-03 04:35:00|7434.3|7431.3|7432.7|7429.7|7434.3|7431.3|7432.7|7429.7|0
1688360100000|2023-07-03 04:55:00|7432.6|7429.6|7434.1|7431.1|7434.1|7431.1|7432.4|7429.4|0
1688360400000|2023-07-03 05:00:00|7434|7431|7432.4|7429.4|7434.1|7431.1|7432.4|7429.4|0
1688360700000|2023-07-03 05:05:00|7432.5|7429.5|7432.4|7429.4|7432.5|7429.5|7430.8|7427.8|0
1688361000000|2023-07-03 05:10:00|7432.3|7429.3|7432.2|7429.2|7432.4|7429.4|7430.6|7427.6|0
1688361300000|2023-07-03 05:15:00|7431.4|7428.4|7432.3|7429.3|7432.3|7429.3|7430.6|7427.6|0
1688361600000|2023-07-03 05:20:00|7430.7|7427.7|7430.7|7427.7|7430.7|7427.7|7430.6|7427.6|0
1688362200000|2023-07-03 05:30:00|7432.4|7429.4|7432.3|7429.3|7432.4|7429.4|7430.7|7427.7|0
1688362500000|2023-07-03 05:35:00|7430.7|7427.7|7431.5|7428.5|7432.3|7429.3|7430.6|7427.6|0
1688362800000|2023-07-03 05:40:00|7430.7|7427.7|7430.7|7427.7|7430.7|7427.7|7430.6|7427.6|0
1688363100000|2023-07-03 05:45:00|7430.1|7427.1|7430.2|7427.2|7430.2|7427.2|7430.1|7427.1|0
1688363400000|2023-07-03 05:50:00|7430.1|7427.1|7430.2|7427.2|7430.2|7427.2|7428.5|7425.5|0
1688363700000|2023-07-03 05:55:00|7430.1|7427.1|7428.5|7425.5|7430.2|7427.2|7428.5|7425.5|0
1688364000000|2023-07-03 06:00:00|7426.9|7423.9|7409.6|7407.6|7427.4|7423.9|7408.4|7406.4|572
1688364300000|2023-07-03 06:05:00|7409.9|7407.9|7419.1|7417.1|7419.4|7417.4|7409.6|7407.6|150
1688364600000|2023-07-03 06:10:00|7419.4|7417.4|7415.9|7413.9|7421.4|7419.4|7415.6|7413.6|97
1688364900000|2023-07-03 06:15:00|7415.4|7413.4|7415.4|7413.4|7415.9|7413.9|7414.1|7412.1|49
1688365200000|2023-07-03 06:20:00|7415.6|7413.6|7416.1|7414.1|7418.6|7416.6|7414.1|7412.1|108
1688365500000|2023-07-03 06:25:00|7415.9|7413.9|7420.1|7418.1|7420.4|7418.4|7414.6|7412.6|51
1688365800000|2023-07-03 06:30:00|7420.4|7418.4|7425.1|7423.1|7425.1|7423.1|7420.4|7418.4|118
1688366100000|2023-07-03 06:35:00|7425.4|7423.4|7424.6|7422.6|7426.9|7424.9|7424.1|7422.1|81
1688366400000|2023-07-03 06:40:00|7424.4|7422.4|7424.9|7422.9|7425.1|7423.1|7423.4|7421.4|84
1688366700000|2023-07-03 06:45:00|7425.1|7423.1|7423.9|7421.9|7427.1|7425.1|7422.4|7420.4|75
1688367000000|2023-07-03 06:50:00|7423.6|7421.6|7423.9|7421.9|7424.4|7422.4|7420.4|7418.4|127
1688367300000|2023-07-03 06:55:00|7423.6|7421.6|7414.1|7412.1|7425.4|7423.4|7413.9|7411.9|246
1688367600000|2023-07-03 07:00:00|7413.6|7412.6|7421.6|7420.6|7423.6|7422.6|7413.6|7412.6|2090
1688367900000|2023-07-03 07:05:00|7421.4|7420.4|7420.6|7419.6|7424.9|7423.9|7417.4|7416.4|740
1688368200000|2023-07-03 07:10:00|7420.9|7419.9|7422.6|7421.6|7425.6|7424.6|7419.4|7418.4|463
1688368500000|2023-07-03 07:15:00|7422.9|7421.9|7426.4|7425.4|7429.6|7428.6|7422.9|7421.9|744
1688368800000|2023-07-03 07:20:00|7426.9|7425.9|7421.4|7420.4|7427.4|7426.4|7418.9|7417.9|622
1688369100000|2023-07-03 07:25:00|7421.6|7420.6|7422.6|7421.6|7422.9|7421.9|7410.6|7409.6|512
1688369400000|2023-07-03 07:30:00|7422.4|7421.4|7413.9|7412.9|7426.6|7425.6|7413.9|7412.9|582
1688369700000|2023-07-03 07:35:00|7413.6|7412.6|7418.6|7417.6|7419.4|7418.4|7412.4|7411.4|449
1688370000000|2023-07-03 07:40:00|7418.4|7417.4|7419.5|7418.5|7420.5|7419.5|7415|7414|321
1688370300000|2023-07-03 07:45:00|7419.2|7418.2|7418.5|7417.5|7420.5|7419.5|7416|7415|306
1688370600000|2023-07-03 07:50:00|7418.7|7417.7|7414.5|7413.5|7419|7418|7414.2|7413.2|283
1688370900000|2023-07-03 07:55:00|7414.2|7413.2|7414|7413|7416.7|7415.7|7412.2|7411.2|206
1688371200000|2023-07-03 08:00:00|7414.2|7413.2|7408.2|7407.2|7415.7|7414.7|7407.5|7406.5|308
1688371500000|2023-07-03 08:05:00|7408|7407|7408|7407|7410|7409|7405|7404|501
1688371800000|2023-07-03 08:10:00|7408.2|7407.2|7410.2|7409.2|7413.5|7412.5|7407.5|7406.5|320
1688372100000|2023-07-03 08:15:00|7410|7409|7415.5|7414.5|7415.5|7414.5|7408.5|7407.5|232
1688372400000|2023-07-03 08:20:00|7415|7414|7413|7412|7417|7416|7413|7412|217
1688372700000|2023-07-03 08:25:00|7413.2|7412.2|7413|7412|7415.2|7414.2|7410.5|7409.5|197
1688373000000|2023-07-03 08:30:00|7412.7|7411.7|7412.7|7411.7|7415.2|7414.2|7411.7|7410.7|219
1688373300000|2023-07-03 08:35:00|7412.5|7411.5|7415.7|7414.7|7417|7416|7412|7411|154
1688373600000|2023-07-03 08:40:00|7415.5|7414.5|7413|7412|7416.5|7415.5|7413|7412|176
1688373900000|2023-07-03 08:45:00|7412.7|7411.7|7412.2|7411.2|7415|7414|7410.7|7409.7|193
1688374200000|2023-07-03 08:50:00|7412|7411|7411|7410|7413.2|7412.2|7410.2|7409.2|198
1688374500000|2023-07-03 08:55:00|7410.5|7409.5|7410.5|7409.5|7412.7|7411.7|7409.7|7408.7|203
1688374800000|2023-07-03 09:00:00|7410|7409|7407.5|7406.5|7411.5|7410.5|7407.5|7406.5|210
1688375100000|2023-07-03 09:05:00|7407.2|7406.2|7404.2|7403.2|7408|7407|7403.5|7402.5|266
1688375400000|2023-07-03 09:10:00|7404|7403|7404.5|7403.5|7406|7405|7402.7|7401.7|302
1688375700000|2023-07-03 09:15:00|7404.7|7403.7|7410.5|7409.5|7410.5|7409.5|7404.7|7403.7|221
1688376000000|2023-07-03 09:20:00|7410.2|7409.2|7413.7|7412.7|7413.7|7412.7|7410|7409|254
1688376300000|2023-07-03 09:25:00|7413.5|7412.5|7414|7413|7414.5|7413.5|7412|7411|152
1688376600000|2023-07-03 09:30:00|7413.5|7412.5|7410|7409|7413.7|7412.7|7409.5|7408.5|190
1688376900000|2023-07-03 09:35:00|7409.7|7408.7|7409.2|7408.2|7411.5|7410.5|7408|7407|192
1688377200000|2023-07-03 09:40:00|7409|7408|7406|7405|7409.5|7408.5|7405|7404|181
1688377500000|2023-07-03 09:45:00|7405.7|7404.7|7407|7406|7407.5|7406.5|7404.5|7403.5|181
1688377800000|2023-07-03 09:50:00|7406.7|7405.7|7407|7406|7410|7409|7406.5|7405.5|145
1688378100000|2023-07-03 09:55:00|7407.2|7406.2|7407|7406|7408.7|7407.7|7404|7403|167
1688378400000|2023-07-03 10:00:00|7406.7|7405.7|7409.2|7408.2|7411.5|7410.5|7406|7405|214
1688378700000|2023-07-03 10:05:00|7409|7408|7404.5|7403.5|7409.5|7408.5|7404.5|7403.5|269
1688379000000|2023-07-03 10:10:00|7404.2|7403.2|7405|7404|7407|7406|7403.5|7402.5|184
1688379300000|2023-07-03 10:15:00|7406|7405|7412.7|7411.7|7414.2|7413.2|7406|7405|323
1688379600000|2023-07-03 10:20:00|7412.5|7411.5|7415.7|7414.7|7416|7415|7411|7410|345
1688379900000|2023-07-03 10:25:00|7416|7415|7417.5|7416.5|7418|7417|7415.5|7414.5|204
1688380200000|2023-07-03 10:30:00|7417|7416|7415.5|7414.5|7417.7|7416.7|7414|7413|209
1688380500000|2023-07-03 10:35:00|7415.7|7414.7|7417.5|7416.5|7418.5|7417.5|7414.7|7413.7|183
1688380800000|2023-07-03 10:40:00|7417.7|7416.7|7418.5|7417.5|7418.5|7417.5|7417|7416|152
1688381100000|2023-07-03 10:45:00|7418.2|7417.2|7417|7416|7418.2|7417.2|7415.5|7414.5|214
1688381400000|2023-07-03 10:50:00|7417.2|7416.2|7417.5|7416.5|7419|7418|7416.5|7415.5|120
1688381700000|2023-07-03 10:55:00|7417.2|7416.2|7414.5|7413.5|7417.5|7416.5|7413.5|7412.5|154
1688382000000|2023-07-03 11:00:00|7414.2|7413.2|7418|7417|7418|7417|7413|7412|172
1688382300000|2023-07-03 11:05:00|7417.7|7416.7|7415.5|7414.5|7417.7|7416.7|7414|7413|258
1688382600000|2023-07-03 11:10:00|7415.7|7414.7|7415|7414|7417|7416|7413.7|7412.7|174
1688382900000|2023-07-03 11:15:00|7414.7|7413.7|7415.5|7414.5|7416.5|7415.5|7414.2|7413.2|279
1688383200000|2023-07-03 11:20:00|7415.2|7414.2|7414|7413|7415.2|7414.2|7413.5|7412.5|252
1688383500000|2023-07-03 11:25:00|7413.7|7412.7|7413|7412|7416.2|7415.2|7413|7412|274
1688383800000|2023-07-03 11:30:00|7413.5|7412.5|7411|7410|7413.5|7412.5|7409|7408|310
1688384100000|2023-07-03 11:35:00|7410.7|7409.7|7407.5|7406.5|7412|7411|7407|7406|179
1688384400000|2023-07-03 11:40:00|7408.3|7407.3|7408.3|7407.3|7409.3|7408.3|7406.5|7405.5|235
1688384700000|2023-07-03 11:45:00|7407.8|7406.8|7406.8|7405.8|7408.8|7407.8|7406|7405|199
1688385000000|2023-07-03 11:50:00|7406.5|7405.5|7407.3|7406.3|7408.3|7407.3|7405.8|7404.8|196
1688385300000|2023-07-03 11:55:00|7407.8|7406.8|7407.8|7406.8|7409|7408|7406.8|7405.8|171
1688385600000|2023-07-03 12:00:00|7408.3|7407.3|7405.8|7404.8|7408.3|7407.3|7404.8|7403.8|204
1688385900000|2023-07-03 12:05:00|7406|7405|7406.5|7405.5|7407.8|7406.8|7405.8|7404.8|131
1688386200000|2023-07-03 12:10:00|7406.3|7405.3|7406.8|7405.8|7408.8|7407.8|7405.3|7404.3|204
1688386500000|2023-07-03 12:15:00|7407|7406|7405.8|7404.8|7407.3|7406.3|7405.5|7404.5|164
1688386800000|2023-07-03 12:20:00|7406.3|7405.3|7404.8|7403.8|7406.8|7405.8|7404.3|7403.3|178
1688387100000|2023-07-03 12:25:00|7404.5|7403.5|7403.8|7402.8|7405.8|7404.8|7403.5|7402.5|233
1688387400000|2023-07-03 12:30:00|7404|7403|7403.8|7402.8|7404.3|7403.3|7401.5|7400.5|310
1688387700000|2023-07-03 12:35:00|7404|7403|7402.8|7401.8|7405.3|7404.3|7402.3|7401.3|147
1688388000000|2023-07-03 12:40:00|7402.5|7401.5|7400.8|7399.8|7403.3|7402.3|7399.8|7398.8|162
1688388300000|2023-07-03 12:45:00|7401|7400|7400.3|7399.3|7401.8|7400.8|7400.3|7399.3|136
1688388600000|2023-07-03 12:50:00|7400|7399|7401.3|7400.3|7401.3|7400.3|7399.3|7398.3|191
1688388900000|2023-07-03 12:55:00|7401.5|7400.5|7399.3|7398.3|7401.5|7400.5|7399|7398|183
1688389200000|2023-07-03 13:00:00|7399.5|7398.5|7400.8|7399.8|7400.8|7399.8|7399.3|7398.3|255
1688389500000|2023-07-03 13:05:00|7401|7400|7401.8|7400.8|7402.8|7401.8|7400.3|7399.3|194
1688389800000|2023-07-03 13:10:00|7402|7401|7398.8|7397.8|7402.3|7401.3|7398.3|7397.3|240
1688390100000|2023-07-03 13:15:00|7398.3|7397.3|7395.3|7394.3|7398.3|7397.3|7394.3|7393.3|204
1688390400000|2023-07-03 13:20:00|7394.8|7393.8|7396|7395|7396.5|7395.5|7393.3|7392.3|293
1688390700000|2023-07-03 13:25:00|7395.8|7394.8|7396.3|7395.3|7396.8|7395.8|7395|7394|330
1688391000000|2023-07-03 13:30:00|7395.8|7394.8|7396.3|7395.3|7396.5|7395.5|7392.3|7391.3|724
1688391300000|2023-07-03 13:35:00|7396.8|7395.8|7392.3|7391.3|7398.3|7397.3|7391.8|7390.8|616
1688391600000|2023-07-03 13:40:00|7392.5|7391.5|7395.3|7394.3|7395.3|7394.3|7390.3|7389.3|423
1688391900000|2023-07-03 13:45:00|7395.8|7394.8|7392.8|7391.8|7397.3|7396.3|7390.8|7389.8|428
1688392200000|2023-07-03 13:50:00|7393|7392|7388.3|7387.3|7393.8|7392.8|7388.3|7387.3|388
1688392500000|2023-07-03 13:55:00|7388|7387|7390|7389|7392.3|7391.3|7388|7387|253
1688392800000|2023-07-03 14:00:00|7391.3|7390.3|7393.5|7392.5|7396.3|7395.3|7388.3|7387.3|699
1688393100000|2023-07-03 14:05:00|7393.3|7392.3|7395.8|7394.8|7395.8|7394.8|7391.8|7390.8|412
1688393400000|2023-07-03 14:10:00|7395.2|7394.2|7395.4|7394.4|7396.2|7395.2|7392.2|7391.2|300
1688393700000|2023-07-03 14:15:00|7395.7|7394.7|7394.2|7393.2|7397.7|7396.7|7394.2|7393.2|375
1688394000000|2023-07-03 14:20:00|7394.4|7393.4|7396.2|7395.2|7396.7|7395.7|7393.7|7392.7|239
1688394300000|2023-07-03 14:25:00|7396.7|7395.7|7396.7|7395.7|7396.7|7395.7|7394.7|7393.7|1353
1688394600000|2023-07-03 14:30:00|7396.9|7395.9|7398.7|7397.7|7398.9|7397.9|7395.2|7394.2|431
1688394900000|2023-07-03 14:35:00|7398.9|7397.9|7396.2|7395.2|7400.2|7399.2|7395.2|7394.2|400
1688395200000|2023-07-03 14:40:00|7396.7|7395.7|7395.7|7394.7|7399.2|7398.2|7395.2|7394.2|270
1688395500000|2023-07-03 14:45:00|7395.9|7394.9|7397.9|7396.9|7398.7|7397.7|7394.2|7393.2|240
1688395800000|2023-07-03 14:50:00|7397.7|7396.7|7398.7|7397.7|7399.7|7398.7|7396.2|7395.2|320
1688396100000|2023-07-03 14:55:00|7398.4|7397.4|7395.7|7394.7|7398.7|7397.7|7393.9|7392.9|250
1688396400000|2023-07-03 15:00:00|7396.2|7395.2|7393.7|7392.7|7396.7|7395.7|7393.7|7392.7|373
1688396700000|2023-07-03 15:05:00|7393.4|7392.4|7393.7|7392.7|7396.7|7395.7|7392.7|7391.7|626
1688397000000|2023-07-03 15:10:00|7393.9|7392.9|7390.2|7389.2|7394.7|7393.7|7390.2|7389.2|463
1688397300000|2023-07-03 15:15:00|7390.4|7389.4|7390.7|7389.7|7391.7|7390.7|7389.7|7388.7|514
1688397600000|2023-07-03 15:20:00|7390.4|7389.4|7389.7|7388.7|7391.2|7390.2|7388.2|7387.2|507
1688397900000|2023-07-03 15:25:00|7389.9|7388.9|7388.7|7387.7|7390.2|7389.2|7388.2|7387.2|679
1688398200000|2023-07-03 15:30:00|7388.2|7387.2|7386.9|7384.9|7389.7|7387.7|7386.2|7384.2|3003
1688398500000|2023-07-03 15:35:00|7387.7|7385.7|7393.7|7391.7|7394.7|7392.7|7387.2|7385.2|1573
1688398800000|2023-07-03 15:40:00|7393.9|7391.9|7394.7|7392.7|7396.2|7394.2|7393.9|7391.9|249
1688399100000|2023-07-03 15:45:00|7394.4|7392.4|7394.2|7392.2|7394.7|7392.7|7393.2|7391.2|149
1688399400000|2023-07-03 15:50:00|7393.9|7391.9|7395.7|7393.7|7396.2|7394.2|7393.7|7391.7|129
1688399700000|2023-07-03 15:55:00|7396.2|7394.2|7396.2|7394.2|7396.7|7394.7|7395.2|7393.2|242
1688400000000|2023-07-03 16:00:00|7396.4|7394.4|7397.2|7395.2|7397.7|7395.7|7395.7|7393.7|151
1688400300000|2023-07-03 16:05:00|7396.9|7394.9|7396.7|7394.7|7398.2|7396.2|7396.2|7394.2|175
1688400600000|2023-07-03 16:10:00|7396.9|7394.9|7396.9|7394.9|7397.2|7395.2|7396.2|7394.2|106
1688400900000|2023-07-03 16:15:00|7397.2|7395.2|7396.4|7394.4|7397.2|7395.2|7395.7|7393.7|116
1688401200000|2023-07-03 16:20:00|7396.7|7394.7|7395.4|7393.4|7396.7|7394.7|7395.2|7393.2|178
1688401500000|2023-07-03 16:25:00|7395.7|7393.7|7396.7|7394.7|7396.7|7394.7|7395.2|7393.2|129
1688401800000|2023-07-03 16:30:00|7396.9|7394.9|7396.2|7394.2|7397.2|7395.2|7395.4|7393.4|70
1688402100000|2023-07-03 16:35:00|7395.7|7393.7|7397.2|7395.2|7397.7|7395.7|7395.7|7393.7|69
1688402400000|2023-07-03 16:40:00|7396.9|7394.9|7396.7|7394.7|7397.7|7395.7|7396.7|7394.7|83
1688402700000|2023-07-03 16:45:00|7396.4|7394.4|7396.7|7394.7|7396.7|7394.7|7394.7|7392.7|142
1688403000000|2023-07-03 16:50:00|7396.9|7394.9|7396.4|7394.4|7398.2|7396.2|7395.7|7393.7|191
1688403300000|2023-07-03 16:55:00|7396.2|7394.2|7394.9|7392.9|7396.7|7394.7|7394.2|7392.2|213
1688403600000|2023-07-03 17:00:00|7394.4|7392.4|7393.7|7391.7|7394.7|7392.7|7393.2|7391.2|65
1688403900000|2023-07-03 17:05:00|7393.4|7391.4|7393.7|7391.7|7394.2|7392.2|7393.2|7391.2|15
1688404200000|2023-07-03 17:10:00|7394.2|7392.2|7396.9|7394.9|7397.7|7395.7|7393.9|7391.9|77
1688404500000|2023-07-03 17:15:00|7397.2|7395.2|7396.7|7394.7|7397.2|7395.2|7396.7|7394.7|17
1688404800000|2023-07-03 17:20:00|7396.9|7394.9|7396.7|7394.7|7396.9|7394.9|7396.4|7394.4|23
1688405100000|2023-07-03 17:25:00|7396.4|7394.4|7396.7|7394.7|7396.7|7394.7|7395.9|7393.9|16
1688405400000|2023-07-03 17:30:00|7396.4|7394.4|7396.2|7394.2|7396.4|7394.4|7395.4|7393.4|13
1688405700000|2023-07-03 17:35:00|7396.4|7394.4|7396.4|7394.4|7396.7|7394.7|7395.7|7393.7|25
1688406000000|2023-07-03 17:40:00|7396.2|7394.2|7396.9|7394.9|7396.9|7394.9|7396.2|7394.2|64
1688406300000|2023-07-03 17:45:00|7397.2|7395.2|7397.7|7395.7|7397.7|7395.7|7397.2|7395.2|13
1688406600000|2023-07-03 17:50:00|||||||||13
1688406900000|2023-07-03 17:55:00|7397.4|7395.4|7397.4|7395.4|7397.7|7395.7|7397.4|7395.4|9
1688407200000|2023-07-03 18:00:00|7397.7|7395.7|7397.2|7395.2|7397.7|7395.7|7397.2|7395.2|27
1688407500000|2023-07-03 18:05:00|7396.9|7394.9|7396.9|7394.9|7397.2|7395.2|7396.9|7394.9|6
1688407800000|2023-07-03 18:10:00|7396.7|7394.7|7396.9|7394.9|7396.9|7394.9|7396.7|7394.7|5
1688408100000|2023-07-03 18:15:00|||||||||2
1688408400000|2023-07-03 18:20:00|7396.7|7394.7|7396.7|7394.7|7396.9|7394.9|7396.7|7394.7|22
1688408700000|2023-07-03 18:25:00|||||||||1
1688409000000|2023-07-03 18:30:00|||||||||1
1688409300000|2023-07-03 18:35:00|||||||||1
1688409600000|2023-07-03 18:40:00|||||||||1
1688410200000|2023-07-03 18:50:00|||||||||2
1688410500000|2023-07-03 18:55:00|7397.2|7395.2|7397.2|7395.2|7397.2|7395.2|7397.2|7395.2|6
1688410800000|2023-07-03 19:00:00|7397.4|7395.4|7397.4|7395.4|7397.7|7395.7|7397.4|7395.4|11
1688411400000|2023-07-03 19:10:00|7397.2|7395.2|7397.2|7395.2|7397.2|7395.2|7396.7|7394.7|7
1688411700000|2023-07-03 19:15:00|||||||||4
1688412000000|2023-07-03 19:20:00|7397.7|7395.7|7397.7|7395.7|7397.7|7395.7|7397.7|7395.7|6
1688412300000|2023-07-03 19:25:00|||||||||1
1688412600000|2023-07-03 19:30:00|7397.4|7395.4|7398.2|7396.2|7398.2|7396.2|7397.4|7395.4|8
1688412900000|2023-07-03 19:35:00|7397.9|7395.9|7398.2|7396.2|7398.7|7396.7|7397.9|7395.9|9
1688413500000|2023-07-03 19:45:00|7398.7|7396.7|7397.2|7395.2|7398.7|7396.7|7397.2|7395.2|60
1688413800000|2023-07-03 19:50:00|7397.4|7395.4|7396.2|7394.2|7397.7|7395.7|7396.2|7394.2|64
1688414100000|2023-07-03 19:55:00|7396.4|7394.4|7396.7|7394.7|7397.2|7395.2|7395.9|7393.9|62
1688414400000|2023-07-03 20:00:00|7397.9|7393.9|7397.2|7393.2|7398.1|7394.1|7397.2|7393.2|0
1688414700000|2023-07-03 20:05:00|7397|7393|7397.4|7393.4|7397.7|7393.7|7397|7393|0
1688415000000|2023-07-03 20:10:00|7397.5|7393.5|7397.4|7393.4|7397.5|7393.5|7397.4|7393.4|0
1688415300000|2023-07-03 20:15:00|7397.3|7393.3|7396.1|7392.1|7397.3|7393.3|7396.1|7392.1|0
1688415600000|2023-07-03 20:20:00|7396|7392|7396.1|7392.1|7396.1|7392.1|7396|7392|0
1688415900000|2023-07-03 20:25:00|7395.8|7391.8|7395.8|7391.8|7396.1|7392.1|7395.8|7391.8|0
1688416200000|2023-07-03 20:30:00|7396.1|7392.1|7396.3|7392.3|7396.3|7392.3|7396.1|7392.1|0
1688416500000|2023-07-03 20:35:00|7396.5|7392.5|7396.8|7392.8|7396.8|7392.8|7396.3|7392.3|0
1688416800000|2023-07-03 20:40:00|7397|7393|7397|7393|7397|7393|7397|7393|0
1688417100000|2023-07-03 20:45:00|7397.1|7393.1|7397.1|7393.1|7397.1|7393.1|7397.1|7393.1|0
1688417400000|2023-07-03 20:50:00|7397|7393|7396.5|7392.5|7397|7393|7396.5|7392.5|0
1688417700000|2023-07-03 20:55:00|7396.8|7392.8|7396.6|7392.6|7396.8|7392.8|7396|7392|0
1688418000000|2023-07-03 21:00:00|7396.5|7392.5|7396.5|7392.5|7396.5|7392.5|7396.5|7392.5|0
1688421600000|2023-07-03 22:00:00|7396.4|7392.4|7390|7386|7396.4|7392.4|7389.5|7385.5|0
1688421900000|2023-07-03 22:05:00|7389.5|7385.5|7390|7386|7390|7386|7389.2|7385.2|0
1688422200000|2023-07-03 22:10:00|7389.2|7385.2|7388.2|7384.2|7389.5|7385.5|7388.2|7384.2|0
1688422500000|2023-07-03 22:15:00|7388|7384|7388.8|7384.8|7389.1|7385.1|7388|7384|0
1688422800000|2023-07-03 22:20:00|7388.9|7384.9|7389.8|7385.8|7389.8|7385.8|7388.1|7384.1|0
1688423100000|2023-07-03 22:25:00|7389.3|7385.3|7389.3|7385.3|7389.8|7385.8|7389.3|7385.3|0
1688423400000|2023-07-03 22:30:00|7389|7385|7389.3|7385.3|7389.8|7385.8|7389|7385|0
1688423700000|2023-07-03 22:35:00|7389.8|7385.8|7389.8|7385.8|7389.8|7385.8|7389.3|7385.3|0
1688424000000|2023-07-03 22:40:00|7389.3|7385.3|7389.3|7385.3|7389.8|7385.8|7389.3|7385.3|0
1688424300000|2023-07-03 22:45:00|7389.6|7385.6|7389.8|7385.8|7389.8|7385.8|7389.3|7385.3|0
1688424600000|2023-07-03 22:50:00|7389.6|7385.6|7389.8|7385.8|7389.8|7385.8|7389|7385|0
1688425200000|2023-07-03 23:00:00|7389.6|7385.6|7389.8|7385.8|7389.8|7385.8|7389.3|7385.3|0
1688425500000|2023-07-03 23:05:00|7390.2|7386.2|7390.2|7386.2|7390.2|7386.2|7390.2|7386.2|0
1688425800000|2023-07-03 23:10:00|7390.1|7386.1|7390.7|7386.7|7390.7|7386.7|7389.8|7385.8|0
1688426100000|2023-07-03 23:15:00|7390.2|7387.2|7390.2|7387.2|7390.5|7387.5|7389.7|7386.7|0
1688426400000|2023-07-03 23:20:00|7390.3|7387.3|7390.5|7387.5|7391|7388|7390.2|7387.2|0
1688426700000|2023-07-03 23:25:00|7390.4|7387.4|7390.2|7387.2|7390.5|7387.5|7390.2|7387.2|0
1688427000000|2023-07-03 23:30:00|7389.7|7386.7|7388.5|7385.5|7389.7|7386.7|7388.5|7385.5|0
1688427300000|2023-07-03 23:35:00|7388.7|7385.7|7388.8|7385.8|7388.9|7385.9|7388.7|7385.7|0
1688427600000|2023-07-03 23:40:00|7388.7|7385.7|7389.3|7386.3|7389.3|7386.3|7388.5|7385.5|0
1688427900000|2023-07-03 23:45:00|7389.2|7386.2|7386.5|7383.5|7389.2|7386.2|7386.5|7383.5|0
1688428200000|2023-07-03 23:50:00|7386.8|7383.8|7384.3|7381.3|7386.8|7383.8|7384|7381|0
1688428500000|2023-07-03 23:55:00|7384.6|7381.6|7385.5|7382.5|7385.5|7382.5|7384.1|7381.1|0
1688428800000|2023-07-04 00:00:00|7385|7382|7386.6|7383.6|7386.6|7383.6|7383.8|7380.8|0
1688429100000|2023-07-04 00:05:00|7386.5|7383.5|7388.1|7385.1|7388.1|7385.1|7386.1|7383.1|0
1688429400000|2023-07-04 00:10:00|7388|7385|7389.4|7386.4|7389.4|7386.4|7387.7|7384.7|0
1688429700000|2023-07-04 00:15:00|7389.7|7386.7|7386.6|7383.6|7389.7|7386.7|7385|7382|0
1688430000000|2023-07-04 00:20:00|7386.7|7383.7|7386.7|7383.7|7388.4|7385.4|7386.7|7383.7|0
1688430300000|2023-07-04 00:25:00|7388.4|7385.4|7386.7|7383.7|7388.4|7385.4|7386.7|7383.7|0
1688430600000|2023-07-04 00:30:00|7388.3|7385.3|7386.7|7383.7|7388.3|7385.3|7386.7|7383.7|0
1688430900000|2023-07-04 00:35:00|7387.5|7384.5|7388.3|7385.3|7388.4|7385.4|7386.7|7383.7|0
1688431200000|2023-07-04 00:40:00|7387.5|7384.5|7385|7382|7388.3|7385.3|7385|7382|0
1688431500000|2023-07-04 00:45:00|7385.8|7382.8|7385|7382|7386.7|7383.7|7385|7382|0
1688431800000|2023-07-04 00:50:00|7386.7|7383.7|7386.6|7383.6|7386.7|7383.7|7385|7382|0
1688432100000|2023-07-04 00:55:00|7386.7|7383.7|7385|7382|7386.7|7383.7|7385|7382|0
1688432400000|2023-07-04 01:00:00|7386.6|7383.6|7386.7|7383.7|7386.7|7383.7|7385|7382|0
1688432700000|2023-07-04 01:05:00|7385|7382|7385|7382|7386.7|7383.7|7385|7382|0
1688433000000|2023-07-04 01:10:00|7386.6|7383.6|7386.6|7383.6|7386.6|7383.6|7385|7382|0
1688433300000|2023-07-04 01:15:00|7385|7382|7386.7|7383.7|7386.7|7383.7|7385|7382|0
1688433600000|2023-07-04 01:20:00|7386.6|7383.6|7385|7382|7386.6|7383.6|7385|7382|0
1688434200000|2023-07-04 01:30:00|7383.3|7380.3|7383.3|7380.3|7383.4|7380.4|7383.3|7380.3|0
1688434500000|2023-07-04 01:35:00|7383.2|7380.2|7384.9|7381.9|7384.9|7381.9|7383.2|7380.2|0
1688435100000|2023-07-04 01:45:00|7385|7382|7386.6|7383.6|7386.6|7383.6|7384.9|7381.9|0
1688435400000|2023-07-04 01:50:00|7385|7382|7386.6|7383.6|7386.6|7383.6|7385|7382|0
1688435700000|2023-07-04 01:55:00|7385.8|7382.8|7388.3|7385.3|7388.3|7385.3|7385.8|7382.8|0
1688436000000|2023-07-04 02:00:00|7387.4|7384.4|7386.6|7383.6|7388.3|7385.3|7386.6|7383.6|0
1688436300000|2023-07-04 02:05:00|7385|7382|7385|7382|7385|7382|7385|7382|0
1688436600000|2023-07-04 02:10:00|7384.9|7381.9|7383.3|7380.3|7385|7382|7383.3|7380.3|0
1688436900000|2023-07-04 02:15:00|7385|7382|7385|7382|7385|7382|7383.3|7380.3|0
1688437200000|2023-07-04 02:20:00|7386.6|7383.6|7386.6|7383.6|7386.6|7383.6|7385|7382|0
1688437800000|2023-07-04 02:30:00|7385|7382|7386.6|7383.6|7386.6|7383.6|7385|7382|0
1688438400000|2023-07-04 02:40:00|7385|7382|7386.6|7383.6|7386.6|7383.6|7385|7382|0
1688438700000|2023-07-04 02:45:00|7387.1|7384.1|7386|7383|7387.6|7384.6|7386|7383|0
1688439000000|2023-07-04 02:50:00|7387.6|7384.6|7387.6|7384.6|7387.6|7384.6|7387.6|7384.6|0
1688439300000|2023-07-04 02:55:00|7386|7383|7386|7383|7386|7383|7386|7383|0
1688439600000|2023-07-04 03:00:00|7387.7|7384.7|7386|7383|7387.7|7384.7|7386|7383|0
1688440200000|2023-07-04 03:10:00|7387.7|7384.7|7387.7|7384.7|7387.7|7384.7|7387.7|7384.7|0
1688441100000|2023-07-04 03:25:00|7387.6|7384.6|7386|7383|7387.6|7384.6|7386|7383|0
1688441400000|2023-07-04 03:30:00|7387.6|7384.6|7387.6|7384.6|7387.7|7384.7|7386|7383|0
1688441700000|2023-07-04 03:35:00|7387.7|7384.7|7389.3|7386.3|7389.3|7386.3|7387.6|7384.6|0
1688442600000|2023-07-04 03:50:00|7390.9|7387.9|7390.9|7387.9|7391|7388|7390.9|7387.9|0
1688442900000|2023-07-04 03:55:00|7389.3|7386.3|7389.3|7386.3|7389.3|7386.3|7389.3|7386.3|0
1688443200000|2023-07-04 04:00:00|7387.6|7384.6|7389.3|7386.3|7389.3|7386.3|7387.6|7384.6|0
1688443800000|2023-07-04 04:10:00|7387.7|7384.7|7387.7|7384.7|7387.7|7384.7|7387.7|7384.7|0
1688444100000|2023-07-04 04:15:00|7389.3|7386.3|7389.3|7386.3|7389.3|7386.3|7389.3|7386.3|0
1688444700000|2023-07-04 04:25:00|7387.7|7384.7|7387.7|7384.7|7387.7|7384.7|7387.7|7384.7|0
1688445000000|2023-07-04 04:30:00|7389.3|7386.3|7391|7388|7391|7388|7389.3|7386.3|0
1688445300000|2023-07-04 04:35:00|7389.3|7386.3|7391.1|7388.1|7391.1|7388.1|7389.3|7386.3|0
1688445600000|2023-07-04 04:40:00|7392.7|7389.7|7392.7|7389.7|7392.7|7389.7|7392.7|7389.7|0
1688445900000|2023-07-04 04:45:00|7391.1|7388.1|7391.1|7388.1|7391.1|7388.1|7391.1|7388.1|0
1688446200000|2023-07-04 04:50:00|7389.4|7386.4|7389.6|7386.6|7391.2|7388.2|7389.4|7386.4|0
1688446500000|2023-07-04 04:55:00|7389.5|7386.5|7389.6|7386.6|7389.6|7386.6|7389.5|7386.5|0
1688446800000|2023-07-04 05:00:00|7389.5|7386.5|7391.2|7388.2|7391.2|7388.2|7389.5|7386.5|0
1688447100000|2023-07-04 05:05:00|7389.6|7386.6|7389.6|7386.6|7391.2|7388.2|7389.6|7386.6|0
1688447400000|2023-07-04 05:10:00|7390.4|7387.4|7391.2|7388.2|7391.2|7388.2|7390.4|7387.4|0
1688447700000|2023-07-04 05:15:00|7390.4|7387.4|7389.6|7386.6|7391.2|7388.2|7389.6|7386.6|0
1688448300000|2023-07-04 05:25:00|7389.7|7386.7|7389.7|7386.7|7389.7|7386.7|7389.7|7386.7|0
1688448600000|2023-07-04 05:30:00|7391.3|7388.3|7389.7|7386.7|7391.3|7388.3|7389.7|7386.7|0
1688448900000|2023-07-04 05:35:00|7388.1|7385.1|7389.7|7386.7|7389.7|7386.7|7388.1|7385.1|0
1688449200000|2023-07-04 05:40:00|7388.9|7385.9|7388.1|7385.1|7388.9|7385.9|7386.5|7383.5|0
1688449500000|2023-07-04 05:45:00|7386.5|7383.5|7386.4|7383.4|7388.1|7385.1|7386.4|7383.4|0
1688449800000|2023-07-04 05:50:00|7384.8|7381.8|7385.3|7382.3|7386.9|7383.9|7384.8|7381.8|0
1688450100000|2023-07-04 05:55:00|7386.1|7383.1|7386.9|7383.9|7387.4|7384.4|7385.3|7382.3|0
1688450400000|2023-07-04 06:00:00|7385.3|7382.3|7383.2|7381.2|7386.4|7384.4|7382.2|7380.2|391
1688450700000|2023-07-04 06:05:00|7382.9|7380.9|7381.4|7379.4|7383.4|7381.4|7381.2|7379.2|230
1688451000000|2023-07-04 06:10:00|7381.2|7379.2|7379.4|7377.4|7381.7|7379.7|7379.2|7377.2|92
1688451300000|2023-07-04 06:15:00|7379.7|7377.7|7381.7|7379.7|7382.2|7380.2|7379.2|7377.2|82
1688451600000|2023-07-04 06:20:00|7381.9|7379.9|7381.2|7379.2|7381.9|7379.9|7378.7|7376.7|146
1688451900000|2023-07-04 06:25:00|7381.4|7379.4|7381.2|7379.2|7382.4|7380.4|7380.2|7378.2|79
1688452200000|2023-07-04 06:30:00|7380.7|7378.7|7381.4|7379.4|7382.4|7380.4|7379.7|7377.7|154
1688452500000|2023-07-04 06:35:00|7381.7|7379.7|7381.7|7379.7|7382.4|7380.4|7380.7|7378.7|61
1688452800000|2023-07-04 06:40:00|7381.9|7379.9|7383.4|7381.4|7383.7|7381.7|7381.7|7379.7|84
1688453100000|2023-07-04 06:45:00|7383.7|7381.7|7385.2|7383.2|7385.4|7383.4|7382.7|7380.7|72
1688453400000|2023-07-04 06:50:00|7384.7|7382.7|7384.2|7382.2|7385.2|7383.2|7382.7|7380.7|108
1688453700000|2023-07-04 06:55:00|7384.4|7382.4|7389.7|7387.7|7389.7|7387.7|7383.9|7381.9|172
1688454000000|2023-07-04 07:00:00|7389.2|7388.2|7394.2|7393.2|7395.7|7394.7|7389.2|7388.2|1588
1688454300000|2023-07-04 07:05:00|7393.9|7392.9|7392.2|7391.2|7394.2|7393.2|7388.2|7387.2|935
1688454600000|2023-07-04 07:10:00|7391.9|7390.9|7389.7|7388.7|7393.2|7392.2|7388.2|7387.2|322
1688454900000|2023-07-04 07:15:00|7389.4|7388.4|7391.4|7390.4|7394.7|7393.7|7389.2|7388.2|279
1688455200000|2023-07-04 07:20:00|7391.2|7390.2|7390.2|7389.2|7393.7|7392.7|7388.7|7387.7|288
1688455500000|2023-07-04 07:25:00|7390.4|7389.4|7389.2|7388.2|7392.9|7391.9|7387.7|7386.7|283
1688455800000|2023-07-04 07:30:00|7389.4|7388.4|7392.7|7391.7|7392.7|7391.7|7388.7|7387.7|239
1688456100000|2023-07-04 07:35:00|7392.4|7391.4|7397.4|7396.4|7397.7|7396.7|7391.7|7390.7|445
1688456400000|2023-07-04 07:40:00|7397.7|7396.7|7400.5|7399.5|7400.5|7399.5|7394.4|7393.4|344
1688456700000|2023-07-04 07:45:00|7400.2|7399.2|7398.5|7397.5|7401|7400|7396.5|7395.5|299
1688457000000|2023-07-04 07:50:00|7398.7|7397.7|7395.5|7394.5|7399.5|7398.5|7395|7394|179
1688457300000|2023-07-04 07:55:00|7395.2|7394.2|7394|7393|7396.5|7395.5|7394|7393|260
1688457600000|2023-07-04 08:00:00|7394.5|7393.5|7397|7396|7398.5|7397.5|7392.5|7391.5|232
1688457900000|2023-07-04 08:05:00|7397.5|7396.5|7394.5|7393.5|7398.5|7397.5|7392.5|7391.5|277
1688458200000|2023-07-04 08:10:00|7394.7|7393.7|7397.5|7396.5|7398|7397|7393.5|7392.5|240
1688458500000|2023-07-04 08:15:00|7398|7397|7398.5|7397.5|7399|7398|7396.5|7395.5|223
1688458800000|2023-07-04 08:20:00|7398.2|7397.2|7401.5|7400.5|7401.5|7400.5|7397|7396|207
1688459100000|2023-07-04 08:25:00|7401.2|7400.2|7401|7400|7401.5|7400.5|7400|7399|215
1688459400000|2023-07-04 08:30:00|7401.5|7400.5|7396|7395|7402|7401|7396|7395|179
1688459700000|2023-07-04 08:35:00|7397|7396|7396.2|7395.2|7397.5|7396.5|7394|7393|175
1688460000000|2023-07-04 08:40:00|7396.5|7395.5|7394|7393|7396.7|7395.7|7393|7392|136
1688460300000|2023-07-04 08:45:00|7393.7|7392.7|7391|7390|7395.5|7394.5|7391|7390|1122
1688460600000|2023-07-04 08:50:00|7391.2|7390.2|7390.7|7389.7|7391.5|7390.5|7389|7388|127
1688460900000|2023-07-04 08:55:00|7391|7390|7389.2|7388.2|7392.7|7391.7|7389.2|7388.2|136
1688461200000|2023-07-04 09:00:00|7389.5|7388.5|7389|7388|7390.5|7389.5|7388|7387|175
1688461500000|2023-07-04 09:05:00|7389.2|7388.2|7390.7|7389.7|7392.2|7391.2|7389|7388|186
1688461800000|2023-07-04 09:10:00|7391|7390|7389.7|7388.7|7391.2|7390.2|7388.7|7387.7|126
1688462100000|2023-07-04 09:15:00|7390|7389|7387|7386|7390.7|7389.7|7387|7386|194
1688462400000|2023-07-04 09:20:00|7387.2|7386.2|7390|7389|7391|7390|7386.5|7385.5|129
1688462700000|2023-07-04 09:25:00|7390.2|7389.2|7386|7385|7390.2|7389.2|7386|7385|615
1688463000000|2023-07-04 09:30:00|7386.2|7385.2|7385|7384|7387.5|7386.5|7385|7384|207
1688463300000|2023-07-04 09:35:00|7385.2|7384.2|7385.5|7384.5|7387|7386|7384.7|7383.7|185
1688463600000|2023-07-04 09:40:00|7385.7|7384.7|7383.7|7382.7|7386|7385|7383.5|7382.5|394
1688463900000|2023-07-04 09:45:00|7384|7383|7386.5|7385.5|7386.5|7385.5|7383.5|7382.5|319
1688464200000|2023-07-04 09:50:00|7386|7385|7387.5|7386.5|7388.5|7387.5|7385|7384|405
1688464500000|2023-07-04 09:55:00|7388|7387|7391.7|7390.7|7392.5|7391.5|7387.7|7386.7|200
1688464800000|2023-07-04 10:00:00|7392|7391|7389|7388|7392|7391|7388.5|7387.5|143
1688465100000|2023-07-04 10:05:00|7388.7|7387.7|7385|7384|7389.5|7388.5|7384.5|7383.5|125
1688465400000|2023-07-04 10:10:00|7385.2|7384.2|7383.7|7382.7|7385.5|7384.5|7383|7382|192
1688465700000|2023-07-04 10:15:00|7384|7383|7384|7383|7384.5|7383.5|7382|7381|232
1688466000000|2023-07-04 10:20:00|7383.5|7382.5|7383|7382|7384|7383|7381.7|7380.7|161
1688466300000|2023-07-04 10:25:00|7383.2|7382.2|7381.2|7380.2|7383.2|7382.2|7381|7380|123
1688466600000|2023-07-04 10:30:00|7381.5|7380.5|7379|7378|7382|7381|7379|7378|308
1688466900000|2023-07-04 10:35:00|7378.5|7377.5|7378.5|7377.5|7379|7378|7377|7376|225
1688467200000|2023-07-04 10:40:00|7378.2|7377.2|7378.5|7377.5|7378.7|7377.7|7377|7376|79
1688467500000|2023-07-04 10:45:00|7378.7|7377.7|7381.5|7380.5|7382|7381|7378|7377|109
1688467800000|2023-07-04 10:50:00|7381.7|7380.7|7381|7380|7382|7381|7380.5|7379.5|95
1688468100000|2023-07-04 10:55:00|7381.5|7380.5|7382.5|7381.5|7383.7|7382.7|7381.5|7380.5|107
1688468400000|2023-07-04 11:00:00|7383|7382|7383.2|7382.2|7384.5|7383.5|7382.5|7381.5|156
1688468700000|2023-07-04 11:05:00|7383.5|7382.5|7383|7382|7383.5|7382.5|7382|7381|76
1688469000000|2023-07-04 11:10:00|7383.2|7382.2|7385.2|7384.2|7385.5|7384.5|7383|7382|109
1688469300000|2023-07-04 11:15:00|7385.5|7384.5|7384.5|7383.5|7385.7|7384.7|7384|7383|75
1688469600000|2023-07-04 11:20:00|7384.2|7383.2|7384.2|7383.2|7385|7384|7382.5|7381.5|222
1688469900000|2023-07-04 11:25:00|7384.5|7383.5|7384.5|7383.5|7384.7|7383.7|7382.5|7381.5|117
1688470200000|2023-07-04 11:30:00|7384.7|7383.7|7386|7385|7387|7386|7384.5|7383.5|201
1688470500000|2023-07-04 11:35:00|7386.2|7385.2|7385|7384|7386.5|7385.5|7383.5|7382.5|98
1688470800000|2023-07-04 11:40:00|7384.5|7383.5|7386|7385|7386.5|7385.5|7384.5|7383.5|86
1688471100000|2023-07-04 11:45:00|7386.2|7385.2|7386|7385|7387|7386|7385.7|7384.7|80
1688471400000|2023-07-04 11:50:00|7385.7|7384.7|7384.7|7383.7|7386|7385|7384.5|7383.5|94
1688471700000|2023-07-04 11:55:00|7385|7384|7383.5|7382.5|7385.5|7384.5|7383.5|7382.5|75
1688472000000|2023-07-04 12:00:00|7384.2|7383.2|7384|7383|7385.5|7384.5|7383.5|7382.5|116
1688472300000|2023-07-04 12:05:00|7383.5|7382.5|7380.2|7379.2|7383.5|7382.5|7379.5|7378.5|204
1688472600000|2023-07-04 12:10:00|7380.5|7379.5|7381|7380|7381.5|7380.5|7380|7379|109
1688472900000|2023-07-04 12:15:00|7381.5|7380.5|7382|7381|7383.5|7382.5|7381.5|7380.5|193
1688473200000|2023-07-04 12:20:00|7381.5|7380.5|7379.5|7378.5|7382|7381|7378.5|7377.5|132
1688473500000|2023-07-04 12:25:00|7379.2|7378.2|7380.5|7379.5|7380.7|7379.7|7379|7378|92
1688473800000|2023-07-04 12:30:00|7380.2|7379.2|7380.5|7379.5|7381|7380|7378.7|7377.7|117
1688474100000|2023-07-04 12:35:00|7380.2|7379.2|7382.7|7381.7|7384|7383|7379.5|7378.5|62
1688474400000|2023-07-04 12:40:00|7382.5|7381.5|7382.5|7381.5|7383.5|7382.5|7381|7380|110
1688474700000|2023-07-04 12:45:00|7382.7|7381.7|7382.5|7381.5|7383|7382|7382|7381|72
1688475000000|2023-07-04 12:50:00|7382.2|7381.2|7381.5|7380.5|7382.2|7381.2|7381|7380|98
1688475300000|2023-07-04 12:55:00|7381|7380|7384|7383|7384|7383|7380.5|7379.5|121
1688475600000|2023-07-04 13:00:00|7383.5|7382.5|7380.5|7379.5|7384|7383|7380|7379|193
1688475900000|2023-07-04 13:05:00|7381|7380|7380.5|7379.5|7381|7380|7379|7378|187
1688476200000|2023-07-04 13:10:00|7380.2|7379.2|7379|7378|7381|7380|7378.5|7377.5|96
1688476500000|2023-07-04 13:15:00|7378.7|7377.7|7380.5|7379.5|7381|7380|7377.5|7376.5|117
1688476800000|2023-07-04 13:20:00|7380.2|7379.2|7379.5|7378.5|7380.2|7379.2|7377.7|7376.7|153
1688477100000|2023-07-04 13:25:00|7379.7|7378.7|7377|7376|7380|7379|7376.5|7375.5|451
1688477400000|2023-07-04 13:30:00|7377.2|7376.2|7378.5|7377.5|7379|7378|7376.5|7375.5|248
1688477700000|2023-07-04 13:35:00|7378|7377|7377.5|7376.5|7378.5|7377.5|7376.5|7375.5|166
1688478000000|2023-07-04 13:40:00|7377.7|7376.7|7377|7376|7377.7|7376.7|7376.5|7375.5|113
1688478300000|2023-07-04 13:45:00|7377.2|7376.2|7376|7375|7378.5|7377.5|7376|7375|267
1688478600000|2023-07-04 13:50:00|7376.2|7375.2|7379|7378|7379|7378|7375.7|7374.7|166
1688478900000|2023-07-04 13:55:00|7379.2|7378.2|7379|7378|7379.5|7378.5|7378.5|7377.5|142
1688479200000|2023-07-04 14:00:00|7379.5|7378.5|7379|7378|7380|7379|7377.5|7376.5|252
1688479500000|2023-07-04 14:05:00|7378.7|7377.7|7376|7375|7379|7378|7376|7375|199
1688479800000|2023-07-04 14:10:00|7375.9|7374.9|7374.4|7373.4|7376.4|7375.4|7373.9|7372.9|212
1688480100000|2023-07-04 14:15:00|7374.6|7373.6|7374.4|7373.4|7375.4|7374.4|7373.9|7372.9|137
1688480400000|2023-07-04 14:20:00|7374.1|7373.1|7373.4|7372.4|7375.4|7374.4|7371.9|7370.9|283
1688480700000|2023-07-04 14:25:00|7373.1|7372.1|7372.9|7371.9|7373.4|7372.4|7371.9|7370.9|99
1688481000000|2023-07-04 14:30:00|7372.6|7371.6|7372.9|7371.9|7373.4|7372.4|7372.4|7371.4|135
1688481300000|2023-07-04 14:35:00|7372.4|7371.4|7372.4|7371.4|7372.4|7371.4|7370.9|7369.9|246
1688481600000|2023-07-04 14:40:00|7372.6|7371.6|7370.9|7369.9|7372.9|7371.9|7370.4|7369.4|221
1688481900000|2023-07-04 14:45:00|7371.1|7370.1|7371.4|7370.4|7371.4|7370.4|7369.9|7368.9|121
1688482200000|2023-07-04 14:50:00|7371.6|7370.6|7370.1|7369.1|7373.4|7372.4|7369.6|7368.6|339
1688482500000|2023-07-04 14:55:00|7370.4|7369.4|7369.9|7368.9|7370.9|7369.9|7369.4|7368.4|234
1688482800000|2023-07-04 15:00:00|7369.6|7368.6|7371.4|7370.4|7371.9|7370.9|7368.9|7367.9|213
1688483100000|2023-07-04 15:05:00|7371.9|7370.9|7370.9|7369.9|7372.1|7371.1|7370.4|7369.4|128
1688483400000|2023-07-04 15:10:00|7370.6|7369.6|7370.6|7369.6|7370.9|7369.9|7369.4|7368.4|187
1688483700000|2023-07-04 15:15:00|7370.9|7369.9|7370.9|7369.9|7371.9|7370.9|7369.9|7368.9|166
1688484000000|2023-07-04 15:20:00|7371.9|7370.9|7372.9|7371.9|7373.9|7372.9|7371.9|7370.9|360
1688484300000|2023-07-04 15:25:00|7373.4|7372.4|7368.9|7367.9|7373.9|7372.9|7368.1|7367.1|1289
1688484600000|2023-07-04 15:30:00|7367.6|7365.6|7369.3|7367.3|7371.1|7369.1|7367.6|7365.6|670
1688484900000|2023-07-04 15:35:00|7369.1|7367.1|7368.3|7366.3|7371.1|7369.1|7368.1|7366.1|497
1688485200000|2023-07-04 15:40:00|7368.1|7366.1|7366.6|7364.6|7368.6|7366.6|7365.6|7363.6|170
1688485500000|2023-07-04 15:45:00|7366.1|7364.1|7366.6|7364.6|7366.6|7364.6|7365.8|7363.8|74
1688485800000|2023-07-04 15:50:00|7366.3|7364.3|7366.6|7364.6|7366.8|7364.8|7366.1|7364.1|85
1688486100000|2023-07-04 15:55:00|7366.8|7364.8|7366.6|7364.6|7366.8|7364.8|7366.3|7364.3|55
1688486400000|2023-07-04 16:00:00|7365.6|7363.6|7366.8|7364.8|7367.3|7365.3|7365.6|7363.6|133
1688486700000|2023-07-04 16:05:00|7366.6|7364.6|7367.1|7365.1|7367.1|7365.1|7366.3|7364.3|26
1688487000000|2023-07-04 16:10:00|7366.8|7364.8|7367.1|7365.1|7367.1|7365.1|7366.6|7364.6|19
1688487300000|2023-07-04 16:15:00|7366.8|7364.8|7367.1|7365.1|7367.1|7365.1|7366.6|7364.6|21
1688487600000|2023-07-04 16:20:00|7366.8|7364.8|7366.6|7364.6|7366.8|7364.8|7366.3|7364.3|41
1688487900000|2023-07-04 16:25:00|7366.3|7364.3|7367.8|7365.8|7367.8|7365.8|7366.1|7364.1|52
1688488200000|2023-07-04 16:30:00|7367.6|7365.6|7365.6|7363.6|7367.6|7365.6|7365.6|7363.6|54
1688488500000|2023-07-04 16:35:00|7365.1|7363.1|7365.6|7363.6|7366.1|7364.1|7365.1|7363.1|34
1688488800000|2023-07-04 16:40:00|7365.8|7363.8|7365.6|7363.6|7365.8|7363.8|7365.1|7363.1|61
1688489100000|2023-07-04 16:45:00|7365.8|7363.8|7365.8|7363.8|7365.8|7363.8|7365.6|7363.6|17
1688489400000|2023-07-04 16:50:00|7365.6|7363.6|7364.1|7362.1|7365.6|7363.6|7364.1|7362.1|44
1688489700000|2023-07-04 16:55:00|7364.3|7362.3|7364.8|7362.8|7364.8|7362.8|7364.1|7362.1|43
1688490000000|2023-07-04 17:00:00|7365.1|7363.1|7365.6|7363.6|7365.6|7363.6|7364.6|7362.6|56
1688490300000|2023-07-04 17:05:00|7366.1|7364.1|7366.1|7364.1|7366.3|7364.3|7365.6|7363.6|19
1688490600000|2023-07-04 17:10:00|7366.6|7364.6|7365.8|7363.8|7366.6|7364.6|7365.6|7363.6|22
1688490900000|2023-07-04 17:15:00|7366.1|7364.1|7366.3|7364.3|7366.6|7364.6|7366.1|7364.1|9
1688491500000|2023-07-04 17:25:00|7366.1|7364.1|7366.1|7364.1|7366.1|7364.1|7366.1|7364.1|2
1688491800000|2023-07-04 17:30:00|||||||||1
1688492100000|2023-07-04 17:35:00|||||||||1
1688492400000|2023-07-04 17:40:00|7366.3|7364.3|7367.3|7365.3|7367.3|7365.3|7366.3|7364.3|12
1688492700000|2023-07-04 17:45:00|7367.6|7365.6|7367.1|7365.1|7367.6|7365.6|7367.1|7365.1|4
1688493000000|2023-07-04 17:50:00|7367.3|7365.3|7365.6|7363.6|7367.3|7365.3|7365.1|7363.1|30
1688493300000|2023-07-04 17:55:00|7365.3|7363.3|7365.6|7363.6|7365.6|7363.6|7365.3|7363.3|5
1688493600000|2023-07-04 18:00:00|||||||||6
1688493900000|2023-07-04 18:05:00|7365.8|7363.8|7366.8|7364.8|7366.8|7364.8|7365.8|7363.8|6
1688494200000|2023-07-04 18:10:00|7367.1|7365.1|7367.1|7365.1|7367.1|7365.1|7367.1|7365.1|0
1688494500000|2023-07-04 18:15:00|7366.8|7364.8|7366.6|7364.6|7366.8|7364.8|7366.1|7364.1|4
1688494800000|2023-07-04 18:20:00|7366.3|7364.3|7366.1|7364.1|7366.6|7364.6|7366.1|7364.1|3
1688495100000|2023-07-04 18:25:00|7365.8|7363.8|7366.6|7364.6|7366.6|7364.6|7365.3|7363.3|7
1688495400000|2023-07-04 18:30:00|7366.3|7364.3|7365.6|7363.6|7366.3|7364.3|7365.6|7363.6|1
1688496000000|2023-07-04 18:40:00|||||||||2
1688496300000|2023-07-04 18:45:00|7366.1|7364.1|7366.1|7364.1|7366.1|7364.1|7366.1|7364.1|11
1688496600000|2023-07-04 18:50:00|7365.8|7363.8|7366.1|7364.1|7366.1|7364.1|7365.8|7363.8|10
1688496900000|2023-07-04 18:55:00|7366.3|7364.3|7366.6|7364.6|7366.6|7364.6|7366.3|7364.3|7
1688497200000|2023-07-04 19:00:00|7366.3|7364.3|7365.6|7363.6|7366.3|7364.3|7365.6|7363.6|6
1688497500000|2023-07-04 19:05:00|7365.8|7363.8|7365.8|7363.8|7366.1|7364.1|7365.8|7363.8|8
1688497800000|2023-07-04 19:10:00|7366.1|7364.1|7364.6|7362.6|7366.1|7364.1|7364.6|7362.6|20
1688498100000|2023-07-04 19:15:00|7365.1|7363.1|7365.1|7363.1|7365.1|7363.1|7365.1|7363.1|16
1688498400000|2023-07-04 19:20:00|7365.3|7363.3|7365.6|7363.6|7365.6|7363.6|7365.1|7363.1|10
1688498700000|2023-07-04 19:25:00|7365.3|7363.3|7365.1|7363.1|7365.3|7363.3|7365.1|7363.1|2
1688499000000|2023-07-04 19:30:00|7364.6|7362.6|7364.1|7362.1|7364.6|7362.6|7364.1|7362.1|15
1688499300000|2023-07-04 19:35:00|7364.3|7362.3|7364.1|7362.1|7364.6|7362.6|7364.1|7362.1|22
1688499600000|2023-07-04 19:40:00|7364.6|7362.6|7364.1|7362.1|7364.6|7362.6|7363.6|7361.6|48
1688499900000|2023-07-04 19:45:00|||||||||1
1688500200000|2023-07-04 19:50:00|7363.8|7361.8|7361.3|7359.3|7364.1|7362.1|7361.1|7359.1|96
1688500500000|2023-07-04 19:55:00|7361.6|7359.6|7362.6|7360.6|7362.8|7360.8|7361.1|7359.1|186
1688500800000|2023-07-04 20:00:00|7363.6|7359.6|7362.7|7358.7|7363.6|7359.6|7362.7|7358.7|2
1688501400000|2023-07-04 20:10:00|7362.6|7358.6|7363.5|7359.5|7363.5|7359.5|7362.6|7358.6|0
1688503500000|2023-07-04 20:45:00|7363.4|7359.4|7363.4|7359.4|7363.4|7359.4|7363.4|7359.4|0
1688503800000|2023-07-04 20:50:00|7363.3|7359.3|7362.5|7358.5|7363.3|7359.3|7362.5|7358.5|0
1688504100000|2023-07-04 20:55:00|7362.4|7358.4|7363.1|7359.1|7363.1|7359.1|7362.3|7358.3|0
1688504400000|2023-07-04 21:00:00|7363.2|7359.2|7363.1|7359.1|7363.2|7359.2|7363.1|7359.1|0
1688504700000|2023-07-04 21:05:00|7363.2|7359.2|7363.2|7359.2|7363.2|7359.2|7363.2|7359.2|0
1688505000000|2023-07-04 21:10:00|7363.3|7359.3|7363.3|7359.3|7363.3|7359.3|7363.3|7359.3|0
1688505900000|2023-07-04 21:25:00|7363.2|7359.2|7363.2|7359.2|7363.2|7359.2|7363.2|7359.2|0
1688506200000|2023-07-04 21:30:00|7363.3|7359.3|7363.2|7359.2|7363.3|7359.3|7363.2|7359.2|0
1688507700000|2023-07-04 21:55:00|7363.3|7359.3|7363.3|7359.3|7363.3|7359.3|7363.3|7359.3|0
1688508000000|2023-07-04 22:00:00|7365.1|7361.1|7363.3|7359.3|7365.6|7361.6|7363|7359|0
1688508300000|2023-07-04 22:05:00|7363.5|7359.5|7363.8|7359.8|7364.1|7360.1|7363.5|7359.5|0
1688508600000|2023-07-04 22:10:00|7364|7360|7364.1|7360.1|7364.5|7360.5|7363.8|7359.8|0
1688508900000|2023-07-04 22:15:00|7364.3|7360.3|7365|7361|7365.8|7361.8|7364.1|7360.1|0
1688509200000|2023-07-04 22:20:00|7364.5|7360.5|7363.8|7359.8|7365|7361|7363.3|7359.3|0
1688509500000|2023-07-04 22:25:00|7363.3|7359.3|7363.3|7359.3|7363.3|7359.3|7363.3|7359.3|0
1688509800000|2023-07-04 22:30:00|7363.5|7359.5|7363.3|7359.3|7363.8|7359.8|7363|7359|0
1688510100000|2023-07-04 22:35:00|7363.8|7359.8|7363|7359|7363.8|7359.8|7362.1|7358.1|0
1688510400000|2023-07-04 22:40:00|7362.9|7358.9|7363.3|7359.3|7364.1|7360.1|7362.1|7358.1|0
1688510700000|2023-07-04 22:45:00|7363.5|7359.5|7363.3|7359.3|7363.5|7359.5|7363|7359|0
1688511000000|2023-07-04 22:50:00|7363|7359|7363.3|7359.3|7363.3|7359.3|7363|7359|0
1688511300000|2023-07-04 22:55:00|7363|7359|7363.3|7359.3|7363.3|7359.3|7363|7359|0
1688511600000|2023-07-04 23:00:00|7363|7359|7363|7359|7363|7359|7363|7359|0
1688511900000|2023-07-04 23:05:00|7362.9|7358.9|7361.6|7357.6|7363|7359|7361.6|7357.6|0
1688512200000|2023-07-04 23:10:00|7361.3|7357.3|7362.1|7358.1|7362.1|7358.1|7361.3|7357.3|0
1688512500000|2023-07-04 23:15:00|7361.6|7358.6|7361.5|7358.5|7362|7359|7361.2|7358.2|0
1688512800000|2023-07-04 23:20:00|7361.1|7358.1|7361.6|7358.6|7361.6|7358.6|7360.7|7357.7|0
1688513100000|2023-07-04 23:25:00|7361.7|7358.7|7361.6|7358.6|7361.9|7358.9|7361.6|7358.6|0
1688513400000|2023-07-04 23:30:00|7361.9|7358.9|7361.6|7358.6|7361.9|7358.9|7361.1|7358.1|0
1688513700000|2023-07-04 23:35:00|7361.7|7358.7|7361.9|7358.9|7361.9|7358.9|7361.6|7358.6|0
1688514000000|2023-07-04 23:40:00|7362.1|7359.1|7360.1|7357.1|7362.4|7359.4|7359.8|7356.8|0
1688514300000|2023-07-04 23:45:00|7360.4|7357.4|7360.4|7357.4|7360.8|7357.8|7360.1|7357.1|0
1688514600000|2023-07-04 23:50:00|7360.1|7357.1|7359.6|7356.6|7360.4|7357.4|7359.6|7356.6|0
1688514900000|2023-07-04 23:55:00|7360.1|7357.1|7359.6|7356.6|7360.1|7357.1|7359.2|7356.2|0
1688515200000|2023-07-05 00:00:00|7360.1|7357.1|7360.4|7357.4|7361.3|7358.3|7360.1|7357.1|0
1688515500000|2023-07-05 00:05:00|7360.8|7357.8|7361.6|7358.6|7362.4|7359.4|7360.8|7357.8|0
1688515800000|2023-07-05 00:10:00|7362.1|7359.1|7358.8|7355.8|7362.1|7359.1|7358.8|7355.8|0
1688516100000|2023-07-05 00:15:00|7359.3|7356.3|7351.9|7348.9|7359.3|7356.3|7351.4|7348.4|0
1688516400000|2023-07-05 00:20:00|7353.5|7350.5|7355.2|7352.2|7355.2|7352.2|7353.5|7350.5|0
1688516700000|2023-07-05 00:25:00|7355.1|7352.1|7360.1|7357.1|7360.1|7357.1|7355.1|7352.1|0
1688517000000|2023-07-05 00:30:00|7358.5|7355.5|7358.5|7355.5|7360.1|7357.1|7358.5|7355.5|0
1688517300000|2023-07-05 00:35:00|7358.6|7355.6|7358.5|7355.5|7358.6|7355.6|7358.5|7355.5|0
1688517600000|2023-07-05 00:40:00|7358.6|7355.6|7358.6|7355.6|7360.2|7357.2|7358.5|7355.5|0
1688517900000|2023-07-05 00:45:00|7358.5|7355.5|7356.9|7353.9|7358.6|7355.6|7356.9|7353.9|0
1688518200000|2023-07-05 00:50:00|7358.5|7355.5|7356.9|7353.9|7358.5|7355.5|7356.9|7353.9|0
1688518500000|2023-07-05 00:55:00|7355.3|7352.3|7357|7354|7357|7354|7355.3|7352.3|0
1688518800000|2023-07-05 01:00:00|7358.6|7355.6|7357|7354|7358.6|7355.6|7357|7354|0
1688519100000|2023-07-05 01:05:00|7356.9|7353.9|7357|7354|7357|7354|7356.9|7353.9|0
1688519400000|2023-07-05 01:10:00|7356.9|7353.9|7358.6|7355.6|7358.6|7355.6|7355.3|7352.3|0
1688519700000|2023-07-05 01:15:00|7358.7|7355.7|7360.3|7357.3|7360.3|7357.3|7358.6|7355.6|0
1688520000000|2023-07-05 01:20:00|7359.5|7356.5|7358.7|7355.7|7360.3|7357.3|7358.7|7355.7|0
1688520300000|2023-07-05 01:25:00|7360.3|7357.3|7358.7|7355.7|7360.3|7357.3|7358.7|7355.7|0
1688520600000|2023-07-05 01:30:00|7359.5|7356.5|7358.7|7355.7|7360.3|7357.3|7358.7|7355.7|0
1688520900000|2023-07-05 01:35:00|7360.3|7357.3|7358.7|7355.7|7360.3|7357.3|7358.7|7355.7|0
1688521200000|2023-07-05 01:40:00|7357|7354|7357|7354|7357.1|7354.1|7357|7354|0
1688521500000|2023-07-05 01:45:00|7355.4|7352.4|7357.1|7354.1|7358.7|7355.7|7355.4|7352.4|0
1688521800000|2023-07-05 01:50:00|7357|7354|7357.1|7354.1|7357.1|7354.1|7355.4|7352.4|0
1688522100000|2023-07-05 01:55:00|7357|7354|7355.4|7352.4|7357.1|7354.1|7355.4|7352.4|0
1688522700000|2023-07-05 02:05:00|7357|7354|7355.4|7352.4|7357|7354|7355.4|7352.4|0
1688523000000|2023-07-05 02:10:00|7353.7|7350.7|7353.7|7350.7|7353.7|7350.7|7353.7|7350.7|0
1688523300000|2023-07-05 02:15:00|7353.8|7350.8|7353.8|7350.8|7355.4|7352.4|7353.7|7350.7|0
1688523600000|2023-07-05 02:20:00|7353.7|7350.7|7355.4|7352.4|7355.4|7352.4|7353.7|7350.7|0
1688523900000|2023-07-05 02:25:00|7354.6|7351.6|7353.7|7350.7|7354.6|7351.6|7353.7|7350.7|0
1688524200000|2023-07-05 02:30:00|7353.8|7350.8|7355.4|7352.4|7355.4|7352.4|7353.8|7350.8|0
1688524500000|2023-07-05 02:35:00|7353.8|7350.8|7353.8|7350.8|7353.8|7350.8|7353.8|7350.8|0
1688524800000|2023-07-05 02:40:00|7352.2|7349.2|7352.2|7349.2|7352.2|7349.2|7352.2|7349.2|0
1688525100000|2023-07-05 02:45:00|7352.3|7349.3|7352.2|7349.2|7353.9|7350.9|7352.2|7349.2|0
1688526300000|2023-07-05 03:05:00|7350.6|7347.6|7350.6|7347.6|7350.6|7347.6|7350.6|7347.6|0
1688526600000|2023-07-05 03:10:00|7351.4|7348.4|7352.2|7349.2|7352.2|7349.2|7350.5|7347.5|0
1688526900000|2023-07-05 03:15:00|7350.6|7347.6|7350.6|7347.6|7352.2|7349.2|7350.6|7347.6|0
1688527200000|2023-07-05 03:20:00|7352.2|7349.2|7350.6|7347.6|7352.3|7349.3|7350.6|7347.6|0
1688527800000|2023-07-05 03:30:00|7352.2|7349.2|7352.3|7349.3|7352.3|7349.3|7350.6|7347.6|0
1688529600000|2023-07-05 04:00:00|7350.7|7347.7|7350.7|7347.7|7350.7|7347.7|7350.6|7347.6|0
1688529900000|2023-07-05 04:05:00|7352.3|7349.3|7350.7|7347.7|7352.3|7349.3|7350.7|7347.7|0
1688530500000|2023-07-05 04:15:00|7352.4|7349.4|7350.7|7347.7|7352.4|7349.4|7350.7|7347.7|0
1688530800000|2023-07-05 04:20:00|7352.3|7349.3|7352.3|7349.3|7352.4|7349.4|7352.3|7349.3|0
1688531100000|2023-07-05 04:25:00|7352.4|7349.4|7352.4|7349.4|7352.4|7349.4|7351.5|7348.5|0
1688531400000|2023-07-05 04:30:00|7350.8|7347.8|7350.9|7347.9|7350.9|7347.9|7349.1|7346.1|0
1688531700000|2023-07-05 04:35:00|7351|7348|7350.9|7347.9|7351|7348|7350.9|7347.9|0
1688532000000|2023-07-05 04:40:00|7351|7348|7351|7348|7351|7348|7349.3|7346.3|0
1688532300000|2023-07-05 04:45:00|7350.1|7347.1|7351|7348|7351|7348|7350.1|7347.1|0
1688532600000|2023-07-05 04:50:00|7351.2|7348.2|7351.2|7348.2|7351.2|7348.2|7351.2|7348.2|0
1688532900000|2023-07-05 04:55:00|7349.6|7346.6|7351.9|7348.9|7351.9|7348.9|7349.6|7346.6|0
1688533200000|2023-07-05 05:00:00|7350.3|7347.3|7350.4|7347.4|7351.1|7348.1|7350.3|7347.3|0
1688533500000|2023-07-05 05:05:00|7352|7349|7350.5|7347.5|7352|7349|7350.4|7347.4|0
1688533800000|2023-07-05 05:10:00|7352.1|7349.1|7352.1|7349.1|7352.1|7349.1|7350.4|7347.4|0
1688534100000|2023-07-05 05:15:00|7352.5|7349.5|7352.6|7349.6|7353.4|7350.4|7352.5|7349.5|0
1688534400000|2023-07-05 05:20:00|7352.7|7349.7|7352.7|7349.7|7352.7|7349.7|7352.7|7349.7|0
1688534700000|2023-07-05 05:25:00|7352.6|7349.6|7352.6|7349.6|7352.6|7349.6|7352.6|7349.6|0
1688535000000|2023-07-05 05:30:00|7352.7|7349.7|7352.7|7349.7|7354.3|7351.3|7352.7|7349.7|0
1688535300000|2023-07-05 05:35:00|7352.6|7349.6|7354.4|7351.4|7354.4|7351.4|7352.6|7349.6|0
1688535600000|2023-07-05 05:40:00|7354.3|7351.3|7352.6|7349.6|7354.4|7351.4|7352.6|7349.6|0
1688536500000|2023-07-05 05:55:00|7353.6|7350.6|7353.6|7350.6|7353.6|7350.6|7353.6|7350.6|0
1688536800000|2023-07-05 06:00:00|7354.1|7350.1|7346.6|7344.6|7354.6|7352.6|7346.1|7344.1|263
1688537100000|2023-07-05 06:05:00|7346.8|7344.8|7342.3|7340.3|7346.8|7344.8|7342.3|7340.3|227
1688537400000|2023-07-05 06:10:00|7342.8|7340.8|7342.3|7340.3|7344.1|7342.1|7341.8|7339.8|94
1688537700000|2023-07-05 06:15:00|7342.6|7340.6|7337.6|7335.6|7342.8|7340.8|7337.6|7335.6|139
1688538000000|2023-07-05 06:20:00|7338.1|7336.1|7336.3|7334.3|7339.6|7337.6|7336.3|7334.3|185
1688538300000|2023-07-05 06:25:00|7336.6|7334.6|7340.1|7338.1|7340.1|7338.1|7336.1|7334.1|102
1688538600000|2023-07-05 06:30:00|7339.3|7337.3|7338.6|7336.6|7339.6|7337.6|7337.1|7335.1|127
1688538900000|2023-07-05 06:35:00|7338.8|7336.8|7338.3|7336.3|7339.1|7337.1|7337.8|7335.8|98
1688539200000|2023-07-05 06:40:00|7338.1|7336.1|7332.1|7330.1|7338.6|7336.6|7332.1|7330.1|123
1688539500000|2023-07-05 06:45:00|7331.6|7329.6|7326.6|7324.6|7332.1|7330.1|7326.1|7324.1|183
1688539800000|2023-07-05 06:50:00|7326.1|7324.1|7325.3|7323.3|7327.1|7325.1|7323.1|7321.1|196
1688540100000|2023-07-05 06:55:00|7325.6|7323.6|7324.8|7322.8|7326.1|7324.1|7318.3|7316.3|571
1688540400000|2023-07-05 07:00:00|7324.3|7323.3|7318.3|7317.3|7336.1|7335.1|7317.8|7316.8|2953
1688540700000|2023-07-05 07:05:00|7318.6|7317.6|7340.1|7339.1|7340.6|7339.6|7318.1|7317.1|1490
1688541000000|2023-07-05 07:10:00|7339.8|7338.8|7346.1|7345.1|7352.8|7351.8|7339.8|7338.8|1251
1688541300000|2023-07-05 07:15:00|7347.1|7346.1|7342.6|7341.6|7348.6|7347.6|7338.1|7337.1|766
1688541600000|2023-07-05 07:20:00|7343.1|7342.1|7338.1|7337.1|7343.1|7342.1|7335.6|7334.6|464
1688541900000|2023-07-05 07:25:00|7338.3|7337.3|7329.8|7328.8|7338.3|7337.3|7328.1|7327.1|549
1688542200000|2023-07-05 07:30:00|7330.1|7329.1|7337.3|7336.3|7339.1|7338.1|7328.8|7327.8|632
1688542500000|2023-07-05 07:35:00|7337.1|7336.1|7336.6|7335.6|7338.1|7337.1|7331.8|7330.8|362
1688542800000|2023-07-05 07:40:00|7336.3|7335.3|7336.6|7335.6|7337.1|7336.1|7332.3|7331.3|333
1688543100000|2023-07-05 07:45:00|7336.1|7335.1|7336.8|7335.8|7339.6|7338.6|7333.8|7332.8|361
1688543400000|2023-07-05 07:50:00|7337.1|7336.1|7337.8|7336.8|7343.3|7342.3|7336.1|7335.1|358
1688543700000|2023-07-05 07:55:00|7337.6|7336.6|7336.1|7335.1|7339.1|7338.1|7331.6|7330.6|274
1688544000000|2023-07-05 08:00:00|7335.6|7334.6|7338.1|7337.1|7338.6|7337.6|7330.6|7329.6|371
1688544300000|2023-07-05 08:05:00|7338.3|7337.3|7341.7|7340.7|7344.2|7343.2|7337.1|7336.1|260
1688544600000|2023-07-05 08:10:00|7342|7341|7339.4|7338.4|7342|7341|7337.4|7336.4|189
1688544900000|2023-07-05 08:15:00|7339.1|7338.1|7343.9|7342.9|7344.4|7343.4|7338.4|7337.4|312
1688545200000|2023-07-05 08:20:00|7343.6|7342.6|7338.4|7337.4|7345.9|7344.9|7338.4|7337.4|227
1688545500000|2023-07-05 08:25:00|7338.6|7337.6|7338.9|7337.9|7341.4|7340.4|7337.6|7336.6|285
1688545800000|2023-07-05 08:30:00|7339.1|7338.1|7335.4|7334.4|7340.1|7339.1|7335.4|7334.4|219
1688546100000|2023-07-05 08:35:00|7335.9|7334.9|7332.4|7331.4|7336.1|7335.1|7331.4|7330.4|324
1688546400000|2023-07-05 08:40:00|7332.6|7331.6|7333.1|7332.1|7335.9|7334.9|7331.1|7330.1|213
1688546700000|2023-07-05 08:45:00|7332.9|7331.9|7335.4|7334.4|7336.4|7335.4|7332.1|7331.1|201
1688547000000|2023-07-05 08:50:00|7335.1|7334.1|7335.9|7334.9|7338.1|7337.1|7332.4|7331.4|274
1688547300000|2023-07-05 08:55:00|7336.1|7335.1|7332.4|7331.4|7336.6|7335.6|7331.9|7330.9|195
1688547600000|2023-07-05 09:00:00|7332.6|7331.6|7332.6|7331.6|7332.9|7331.9|7328.4|7327.4|193
1688547900000|2023-07-05 09:05:00|7332.4|7331.4|7328.4|7327.4|7334.9|7333.9|7328.4|7327.4|154
1688548200000|2023-07-05 09:10:00|7328.6|7327.6|7326.9|7325.9|7329.9|7328.9|7326.1|7325.1|124
1688548500000|2023-07-05 09:15:00|7326.6|7325.6|7326.9|7325.9|7327.4|7326.4|7325.1|7324.1|152
1688548800000|2023-07-05 09:20:00|7326.6|7325.6|7324.9|7323.9|7327.4|7326.4|7323.1|7322.1|182
1688549100000|2023-07-05 09:25:00|7324.6|7323.6|7319.4|7318.4|7325.4|7324.4|7319.4|7318.4|194
1688549400000|2023-07-05 09:30:00|7319.6|7318.6|7319.4|7318.4|7319.9|7318.9|7316.9|7315.9|299
1688549700000|2023-07-05 09:35:00|7319.1|7318.1|7316.1|7315.1|7320.1|7319.1|7314.9|7313.9|276
1688550000000|2023-07-05 09:40:00|7316.4|7315.4|7314.1|7313.1|7316.4|7315.4|7312.4|7311.4|254
1688550300000|2023-07-05 09:45:00|7313.9|7312.9|7320.4|7319.4|7320.9|7319.9|7313.9|7312.9|268
1688550600000|2023-07-05 09:50:00|7320.1|7319.1|7318.6|7317.6|7320.4|7319.4|7316.6|7315.6|116
1688550900000|2023-07-05 09:55:00|7318.9|7317.9|7321.6|7320.6|7321.9|7320.9|7318.6|7317.6|130
1688551200000|2023-07-05 10:00:00|7321.4|7320.4|7321.7|7320.7|7321.7|7320.7|7318.4|7317.4|166
1688551500000|2023-07-05 10:05:00|7322|7321|7321.5|7320.5|7324|7323|7320.7|7319.7|166
1688551800000|2023-07-05 10:10:00|7321.2|7320.2|7321.5|7320.5|7323.7|7322.7|7320|7319|190
1688552100000|2023-07-05 10:15:00|7321.2|7320.2|7323|7322|7324.5|7323.5|7320.5|7319.5|237
1688552400000|2023-07-05 10:20:00|7323.2|7322.2|7323.5|7322.5|7324|7323|7321.5|7320.5|153
1688552700000|2023-07-05 10:25:00|7323|7322|7325|7324|7325.5|7324.5|7323|7322|129
1688553000000|2023-07-05 10:30:00|7324.5|7323.5|7328.5|7327.5|7329.5|7328.5|7324.5|7323.5|288
1688553300000|2023-07-05 10:35:00|7328.2|7327.2|7325|7324|7329|7328|7324|7323|248
1688553600000|2023-07-05 10:40:00|7325.2|7324.2|7325.5|7324.5|7327|7326|7324.5|7323.5|179
1688553900000|2023-07-05 10:45:00|7326|7325|7326|7325|7328|7327|7324.5|7323.5|183
1688554200000|2023-07-05 10:50:00|7325.7|7324.7|7326|7325|7327.2|7326.2|7323.5|7322.5|304
1688554500000|2023-07-05 10:55:00|7325.5|7324.5|7326|7325|7326.7|7325.7|7324.7|7323.7|122
1688554800000|2023-07-05 11:00:00|7326.5|7325.5|7326|7325|7327.2|7326.2|7325|7324|122
1688555100000|2023-07-05 11:05:00|7325.7|7324.7|7327|7326|7327.2|7326.2|7324.5|7323.5|155
1688555400000|2023-07-05 11:10:00|7327.2|7326.2|7330|7329|7330.5|7329.5|7326.5|7325.5|229
1688555700000|2023-07-05 11:15:00|7330.2|7329.2|7331.5|7330.5|7331.5|7330.5|7328|7327|315
1688556000000|2023-07-05 11:20:00|7331.2|7330.2|7328.5|7327.5|7331.5|7330.5|7327.7|7326.7|326
1688556300000|2023-07-05 11:25:00|7328.2|7327.2|7328.5|7327.5|7328.5|7327.5|7326.5|7325.5|1246
1688556600000|2023-07-05 11:30:00|7328.2|7327.2|7327|7326|7329|7328|7326.2|7325.2|281
1688556900000|2023-07-05 11:35:00|7326.7|7325.7|7329|7328|7329.5|7328.5|7325|7324|81
1688557200000|2023-07-05 11:40:00|7328.5|7327.5|7326.5|7325.5|7329.5|7328.5|7326.5|7325.5|117
1688557500000|2023-07-05 11:45:00|7326.7|7325.7|7327.5|7326.5|7327.5|7326.5|7326|7325|1201
1688557800000|2023-07-05 11:50:00|7327.2|7326.2|7323.5|7322.5|7327.2|7326.2|7322.5|7321.5|170
1688558100000|2023-07-05 11:55:00|7323.7|7322.7|7321.5|7320.5|7324|7323|7321.5|7320.5|332
1688558400000|2023-07-05 12:00:00|7321.2|7320.2|7320|7319|7321.2|7320.2|7319.5|7318.5|257
1688558700000|2023-07-05 12:05:00|7319.7|7318.7|7319.5|7318.5|7321.5|7320.5|7319|7318|188
1688559000000|2023-07-05 12:10:00|7319|7318|7319.5|7318.5|7320.5|7319.5|7317.5|7316.5|175
1688559300000|2023-07-05 12:15:00|7319|7318|7322.5|7321.5|7322.7|7321.7|7319|7318|154
1688559600000|2023-07-05 12:20:00|7322.7|7321.7|7323.5|7322.5|7324|7323|7322|7321|228
1688559900000|2023-07-05 12:25:00|7323.2|7322.2|7321.5|7320.5|7324|7323|7321|7320|113
1688560200000|2023-07-05 12:30:00|7321.2|7320.2|7320|7319|7323|7322|7319.5|7318.5|258
1688560500000|2023-07-05 12:35:00|7319.5|7318.5|7317|7316|7319.5|7318.5|7315.5|7314.5|175
1688560800000|2023-07-05 12:40:00|7316.5|7315.5|7317.5|7316.5|7318.5|7317.5|7316|7315|147
1688561100000|2023-07-05 12:45:00|7317|7316|7316.2|7315.2|7317.5|7316.5|7315.5|7314.5|284
1688561400000|2023-07-05 12:50:00|7316|7315|7308|7307|7316.2|7315.2|7308|7307|469
1688561700000|2023-07-05 12:55:00|7307|7306|7309.5|7308.5|7310.5|7309.5|7306.2|7305.2|416
1688562000000|2023-07-05 13:00:00|7309|7308|7309|7308|7309.5|7308.5|7307|7306|278
1688562300000|2023-07-05 13:05:00|7308.7|7307.7|7314|7313|7314.5|7313.5|7308.5|7307.5|298
1688562600000|2023-07-05 13:10:00|7313.7|7312.7|7317.2|7316.2|7318.5|7317.5|7313|7312|313
1688562900000|2023-07-05 13:15:00|7317|7316|7311.2|7310.2|7317.5|7316.5|7310.5|7309.5|146
1688563200000|2023-07-05 13:20:00|7311.5|7310.5|7310|7309|7314.5|7313.5|7309.5|7308.5|260
1688563500000|2023-07-05 13:25:00|7310.2|7309.2|7314|7313|7314.2|7313.2|7310|7309|1688
1688563800000|2023-07-05 13:30:00|7314.5|7313.5|7306.5|7305.5|7316|7315|7306.5|7305.5|782
1688564100000|2023-07-05 13:35:00|7306.2|7305.2|7311|7310|7311|7310|7301.2|7300.2|740
1688564400000|2023-07-05 13:40:00|7310.7|7309.7|7312.5|7311.5|7316.5|7315.5|7309|7308|779
1688564700000|2023-07-05 13:45:00|7312.2|7311.2|7313|7312|7313|7312|7309|7308|541
1688565000000|2023-07-05 13:50:00|7313.2|7312.2|7307.5|7306.5|7314.5|7313.5|7307|7306|578
1688565300000|2023-07-05 13:55:00|7307.2|7306.2|7303.2|7302.2|7309.5|7308.5|7302|7301|402
1688565600000|2023-07-05 14:00:00|7303.5|7302.5|7297.5|7296.5|7303.5|7302.5|7297|7296|613
1688565900000|2023-07-05 14:05:00|7297.2|7296.2|7299|7298|7300|7299|7294.5|7293.5|741
1688566200000|2023-07-05 14:10:00|7299.4|7298.4|7302.4|7301.4|7305.4|7304.4|7298.9|7297.9|527
1688566500000|2023-07-05 14:15:00|7302.6|7301.6|7306.9|7305.9|7307.4|7306.4|7301.1|7300.1|541
1688566800000|2023-07-05 14:20:00|7307.4|7306.4|7306.4|7305.4|7308.4|7307.4|7305.6|7304.6|408
1688567100000|2023-07-05 14:25:00|7306.6|7305.6|7305.1|7304.1|7306.6|7305.6|7302.9|7301.9|355
1688567400000|2023-07-05 14:30:00|7305.4|7304.4|7306.9|7305.9|7306.9|7305.9|7303.4|7302.4|2334
1688567700000|2023-07-05 14:35:00|7306.6|7305.6|7308.9|7307.9|7310.4|7309.4|7306.6|7305.6|451
1688568000000|2023-07-05 14:40:00|7308.6|7307.6|7309.4|7308.4|7309.9|7308.9|7307.4|7306.4|356
1688568300000|2023-07-05 14:45:00|7309.6|7308.6|7302.1|7301.1|7310.9|7309.9|7298.4|7297.4|498
1688568600000|2023-07-05 14:50:00|7301.9|7300.9|7300.9|7299.9|7303.9|7302.9|7298.4|7297.4|497
1688568900000|2023-07-05 14:55:00|7300.4|7299.4|7302.4|7301.4|7303.9|7302.9|7298.9|7297.9|513
1688569200000|2023-07-05 15:00:00|7302.9|7301.9|7302.4|7301.4|7304.4|7303.4|7300.9|7299.9|385
1688569500000|2023-07-05 15:05:00|7302.1|7301.1|7302.9|7301.9|7305.1|7304.1|7301.9|7300.9|309
1688569800000|2023-07-05 15:10:00|7302.6|7301.6|7306.9|7305.9|7308.4|7307.4|7301.9|7300.9|367
1688570100000|2023-07-05 15:15:00|7307.4|7306.4|7302.9|7301.9|7307.4|7306.4|7302.4|7301.4|401
1688570400000|2023-07-05 15:20:00|7303.1|7302.1|7308.9|7307.9|7309.4|7308.4|7302.9|7301.9|507
1688570700000|2023-07-05 15:25:00|7308.4|7307.4|7304.9|7303.9|7309.9|7308.9|7304.4|7303.4|1381
1688571000000|2023-07-05 15:30:00|7305.4|7303.4|7312.4|7310.4|7313.9|7311.9|7305.4|7303.4|4631
1688571300000|2023-07-05 15:35:00|7311.9|7309.9|7305.9|7303.9|7312.4|7310.4|7305.9|7303.9|1717
1688571600000|2023-07-05 15:40:00|7305.4|7303.4|7305.4|7303.4|7306.9|7304.9|7304.4|7302.4|387
1688571900000|2023-07-05 15:45:00|7304.9|7302.9|7303.4|7301.4|7305.4|7303.4|7301.9|7299.9|252
1688572200000|2023-07-05 15:50:00|7302.9|7300.9|7301.9|7299.9|7303.6|7301.6|7299.9|7297.9|273
1688572500000|2023-07-05 15:55:00|7301.6|7299.6|7301.9|7299.9|7302.1|7300.1|7300.4|7298.4|345
1688572800000|2023-07-05 16:00:00|7301.4|7299.4|7300.9|7298.9|7302.4|7300.4|7297.4|7295.4|483
1688573100000|2023-07-05 16:05:00|7300.4|7298.4|7299.9|7297.9|7300.6|7298.6|7298.4|7296.4|197
1688573400000|2023-07-05 16:10:00|7299.6|7297.6|7297.9|7295.9|7299.6|7297.6|7297.4|7295.4|194
1688573700000|2023-07-05 16:15:00|7297.6|7295.6|7299.1|7297.1|7299.4|7297.4|7297.6|7295.6|159
1688574000000|2023-07-05 16:20:00|7298.9|7296.9|7298.1|7296.1|7298.9|7296.9|7296.4|7294.4|172
1688574300000|2023-07-05 16:25:00|7297.9|7295.9|7299.4|7297.4|7299.9|7297.9|7297.9|7295.9|111
1688574600000|2023-07-05 16:30:00|7299.1|7297.1|7298.9|7296.9|7300.1|7298.1|7296.9|7294.9|241
1688574900000|2023-07-05 16:35:00|7298.6|7296.6|7297.9|7295.9|7299.9|7297.9|7295.4|7293.4|209
1688575200000|2023-07-05 16:40:00|7297.6|7295.6|7296.9|7294.9|7298.4|7296.4|7296.4|7294.4|37
1688575500000|2023-07-05 16:45:00|7296.4|7294.4|7299.4|7297.4|7299.4|7297.4|7296.1|7294.1|45
1688575800000|2023-07-05 16:50:00|7299.1|7297.1|7298.9|7296.9|7299.6|7297.6|7296.9|7294.9|87
1688576100000|2023-07-05 16:55:00|7299.1|7297.1|7301.4|7299.4|7301.9|7299.9|7299.1|7297.1|77
1688576400000|2023-07-05 17:00:00|7301.6|7299.6|7302.4|7300.4|7303.6|7301.6|7301.4|7299.4|40
1688576700000|2023-07-05 17:05:00|7302.1|7300.1|7300.6|7298.6|7302.1|7300.1|7300.4|7298.4|30
1688577000000|2023-07-05 17:10:00|7300.4|7298.4|7299.9|7297.9|7300.9|7298.9|7298.6|7296.6|94
1688577300000|2023-07-05 17:15:00|7299.6|7297.6|7300.4|7298.4|7300.4|7298.4|7299.4|7297.4|20
1688577600000|2023-07-05 17:20:00|7300.1|7298.1|7301.1|7299.1|7301.4|7299.4|7299.9|7297.9|29
1688577900000|2023-07-05 17:25:00|7300.9|7298.9|7301.1|7299.1|7301.4|7299.4|7299.4|7297.4|51
1688578200000|2023-07-05 17:30:00|7300.9|7298.9|7301.9|7299.9|7301.9|7299.9|7300.4|7298.4|94
1688578500000|2023-07-05 17:35:00|7302.1|7300.1|7302.4|7300.4|7302.4|7300.4|7300.6|7298.6|27
1688578800000|2023-07-05 17:40:00|7302.1|7300.1|7303.4|7301.4|7303.4|7301.4|7301.9|7299.9|9
1688579100000|2023-07-05 17:45:00|7303.1|7301.1|7304.9|7302.9|7304.9|7302.9|7302.6|7300.6|18
1688579400000|2023-07-05 17:50:00|7304.6|7302.6|7304.6|7302.6|7304.9|7302.9|7303.9|7301.9|25
1688579700000|2023-07-05 17:55:00|7304.9|7302.9|7304.1|7302.1|7304.9|7302.9|7303.1|7301.1|18
1688580000000|2023-07-05 18:00:00|7304.4|7302.4|7305.4|7303.4|7307.9|7305.9|7304.1|7302.1|103
1688580300000|2023-07-05 18:05:00|7305.1|7303.1|7305.9|7303.9|7307.6|7305.6|7302.9|7300.9|53
1688580600000|2023-07-05 18:10:00|7306.1|7304.1|7304.4|7302.4|7306.1|7304.1|7304.4|7302.4|52
1688580900000|2023-07-05 18:15:00|7304.6|7302.6|7299.1|7297.1|7304.9|7302.9|7299.1|7297.1|131
1688581200000|2023-07-05 18:20:00|7298.9|7296.9|7296.6|7294.6|7299.1|7297.1|7294.6|7292.6|54
1688581500000|2023-07-05 18:25:00|7296.4|7294.4|7298.9|7296.9|7300.1|7298.1|7296.1|7294.1|34
1688581800000|2023-07-05 18:30:00|7299.1|7297.1|7300.9|7298.9|7300.9|7298.9|7298.6|7296.6|69
1688582100000|2023-07-05 18:35:00|7300.6|7298.6|7302.9|7300.9|7303.6|7301.6|7299.4|7297.4|65
1688582400000|2023-07-05 18:40:00|7303.1|7301.1|7304.6|7302.6|7304.9|7302.9|7303.1|7301.1|21
1688582700000|2023-07-05 18:45:00|7304.9|7302.9|7305.9|7303.9|7306.4|7304.4|7304.6|7302.6|17
1688583000000|2023-07-05 18:50:00|7305.6|7303.6|7305.4|7303.4|7306.4|7304.4|7304.9|7302.9|59
1688583300000|2023-07-05 18:55:00|7305.6|7303.6|7306.9|7304.9|7307.4|7305.4|7304.4|7302.4|53
1688583600000|2023-07-05 19:00:00|7307.1|7305.1|7309.1|7307.1|7309.4|7307.4|7306.9|7304.9|76
1688583900000|2023-07-05 19:05:00|7309.4|7307.4|7308.4|7306.4|7309.9|7307.9|7307.6|7305.6|64
1688584200000|2023-07-05 19:10:00|7308.1|7306.1|7309.6|7307.6|7309.9|7307.9|7307.4|7305.4|29
1688584500000|2023-07-05 19:15:00|7309.4|7307.4|7308.4|7306.4|7309.4|7307.4|7308.1|7306.1|57
1688584800000|2023-07-05 19:20:00|7308.1|7306.1|7308.4|7306.4|7308.6|7306.6|7307.4|7305.4|23
1688585100000|2023-07-05 19:25:00|7308.1|7306.1|7309.4|7307.4|7310.1|7308.1|7307.9|7305.9|29
1688585400000|2023-07-05 19:30:00|7309.6|7307.6|7307.6|7305.6|7309.9|7307.9|7306.9|7304.9|85
1688585700000|2023-07-05 19:35:00|7307.9|7305.9|7306.4|7304.4|7308.6|7306.6|7306.1|7304.1|19
1688586000000|2023-07-05 19:40:00|7306.1|7304.1|7305.4|7303.4|7308.1|7306.1|7305.4|7303.4|22
1688586300000|2023-07-05 19:45:00|7305.6|7303.6|7307.4|7305.4|7307.4|7305.4|7304.4|7302.4|91
1688586600000|2023-07-05 19:50:00|7305.9|7303.9|7306.6|7304.6|7308.1|7306.1|7305.4|7303.4|118
1688586900000|2023-07-05 19:55:00|7306.4|7304.4|7305.6|7303.6|7307.9|7305.9|7304.4|7302.4|116
1688587200000|2023-07-05 20:00:00|7306.1|7302.1|7306.9|7302.9|7307.8|7303.8|7305.8|7301.8|0
1688587500000|2023-07-05 20:05:00|7306.4|7302.4|7306.9|7302.9|7307.3|7303.3|7306.1|7302.1|0
1688587800000|2023-07-05 20:10:00|7306.4|7302.4|7307.3|7303.3|7307.3|7303.3|7305.7|7301.7|0
1688588100000|2023-07-05 20:15:00|7307|7303|7306.5|7302.5|7307|7303|7305.8|7301.8|0
1688588400000|2023-07-05 20:20:00|7307|7303|7305.9|7301.9|7307.3|7303.3|7305|7301|0
1688588700000|2023-07-05 20:25:00|7306.1|7302.1|7305.8|7301.8|7306.6|7302.6|7305.8|7301.8|0
1688589000000|2023-07-05 20:30:00|7306.1|7302.1|7305.8|7301.8|7306.1|7302.1|7305.8|7301.8|0
1688589300000|2023-07-05 20:35:00|7306.1|7302.1|7305.5|7301.5|7306.1|7302.1|7305.5|7301.5|0
1688589600000|2023-07-05 20:40:00|7305.4|7301.4|7305|7301|7305.5|7301.5|7305|7301|0
1688589900000|2023-07-05 20:45:00|7304.9|7300.9|7305.8|7301.8|7305.8|7301.8|7304.6|7300.6|0
1688590200000|2023-07-05 20:50:00|7306.1|7302.1|7307|7303|7307|7303|7305.8|7301.8|0
1688590500000|2023-07-05 20:55:00|7306.8|7302.8|7304.1|7300.1|7306.8|7302.8|7303.1|7299.1|0
1688590800000|2023-07-05 21:00:00|7303.9|7299.9|7304.1|7300.1|7304.1|7300.1|7303.9|7299.9|0
1688591100000|2023-07-05 21:05:00|7304.3|7300.3|7304.1|7300.1|7304.3|7300.3|7303.9|7299.9|0
1688591400000|2023-07-05 21:10:00|7303.9|7299.9|7303.4|7299.4|7304|7300|7303.4|7299.4|0
1688591700000|2023-07-05 21:15:00|7303.6|7299.6|7303.4|7299.4|7303.6|7299.6|7303.4|7299.4|0
1688592000000|2023-07-05 21:20:00|7302.9|7298.9|7303.2|7299.2|7303.2|7299.2|7302.9|7298.9|0
1688592600000|2023-07-05 21:30:00|7303.6|7299.6|7303.2|7299.2|7303.7|7299.7|7302.7|7298.7|0
1688592900000|2023-07-05 21:35:00|7303.4|7299.4|7303.4|7299.4|7303.6|7299.6|7303.4|7299.4|0
1688593200000|2023-07-05 21:40:00|7303.6|7299.6|7303.6|7299.6|7303.6|7299.6|7303.4|7299.4|0
1688593500000|2023-07-05 21:45:00|7303.7|7299.7|7303.6|7299.6|7303.7|7299.7|7303.4|7299.4|0
1688593800000|2023-07-05 21:50:00|7303.7|7299.7|7303.4|7299.4|7303.7|7299.7|7303.4|7299.4|0
1688594100000|2023-07-05 21:55:00|7303.2|7299.2|7302.2|7298.2|7303.2|7299.2|7302.2|7298.2|0
1688594400000|2023-07-05 22:00:00|7302.1|7298.1|7304.4|7300.4|7304.7|7300.7|7301.7|7297.7|0
1688594700000|2023-07-05 22:05:00|7304.7|7300.7|7303.9|7299.9|7304.7|7300.7|7303.9|7299.9|0
1688595000000|2023-07-05 22:10:00|7303.7|7299.7|7303.6|7299.6|7303.9|7299.9|7303.1|7299.1|0
1688595300000|2023-07-05 22:15:00|7303.1|7299.1|7303.6|7299.6|7303.6|7299.6|7302.8|7298.8|0
1688595600000|2023-07-05 22:20:00|7303.3|7299.3|7303.6|7299.6|7303.6|7299.6|7303.1|7299.1|0
1688595900000|2023-07-05 22:25:00|7303.1|7299.1|7303.1|7299.1|7303.6|7299.6|7303.1|7299.1|0
1688596200000|2023-07-05 22:30:00|7303.6|7299.6|7302.8|7298.8|7303.6|7299.6|7302.8|7298.8|0
1688596500000|2023-07-05 22:35:00|7302.3|7298.3|7302.3|7298.3|7302.8|7298.8|7301.9|7297.9|0
1688596800000|2023-07-05 22:40:00|7301.9|7297.9|7301.9|7297.9|7302.3|7298.3|7301.9|7297.9|0
1688597100000|2023-07-05 22:45:00|7301.4|7297.4|7301.1|7297.1|7301.4|7297.4|7301.1|7297.1|0
1688597400000|2023-07-05 22:50:00|7301.4|7297.4|7301.4|7297.4|7301.4|7297.4|7301.4|7297.4|0
1688597700000|2023-07-05 22:55:00|7301.1|7297.1|7301.1|7297.1|7301.1|7297.1|7300.7|7296.7|0
1688598000000|2023-07-05 23:00:00|7300.9|7296.9|7302.2|7298.2|7302.6|7298.6|7300.7|7296.7|0
1688598300000|2023-07-05 23:05:00|7301.9|7297.9|7302.2|7298.2|7302.7|7298.7|7301.9|7297.9|0
1688598600000|2023-07-05 23:10:00|7301.9|7297.9|7302.2|7298.2|7302.2|7298.2|7301.9|7297.9|0
1688598900000|2023-07-05 23:15:00|7301.7|7298.7|7301.4|7298.4|7301.7|7298.7|7301.4|7298.4|0
1688599200000|2023-07-05 23:20:00|7301.7|7298.7|7302.2|7299.2|7302.2|7299.2|7301.4|7298.4|0
1688599500000|2023-07-05 23:25:00|7302.4|7299.4|7303.9|7300.9|7303.9|7300.9|7302.2|7299.2|0
1688599800000|2023-07-05 23:30:00|7303.4|7300.4|7303.1|7300.1|7303.9|7300.9|7303.1|7300.1|0
1688600100000|2023-07-05 23:35:00|7303|7300|7302.5|7299.5|7303|7300|7302.2|7299.2|0
1688600400000|2023-07-05 23:40:00|7302.7|7299.7|7302.5|7299.5|7303|7300|7302.2|7299.2|0
1688600700000|2023-07-05 23:45:00|7302.7|7299.7|7302.2|7299.2|7303|7300|7301.7|7298.7|0
1688601000000|2023-07-05 23:50:00|7301.7|7298.7|7301.3|7298.3|7302.2|7299.2|7301.3|7298.3|0
1688601300000|2023-07-05 23:55:00|7300.8|7297.8|7300.2|7297.2|7300.8|7297.8|7298.8|7295.8|0
1688601600000|2023-07-06 00:00:00|7300.5|7297.5|7294.4|7291.4|7300.5|7297.5|7294.4|7291.4|0
1688601900000|2023-07-06 00:05:00|7294.3|7291.3|7291.6|7288.6|7294.3|7291.3|7290.6|7287.6|0
1688602200000|2023-07-06 00:10:00|7291.7|7288.7|7291|7288|7292.9|7289.9|7290.5|7287.5|0
1688602500000|2023-07-06 00:15:00|7291.3|7288.3|7289.8|7286.8|7292|7289|7286.4|7283.4|0
1688602800000|2023-07-06 00:20:00|7291.4|7288.4|7293.1|7290.1|7293.1|7290.1|7291.4|7288.4|0
1688603100000|2023-07-06 00:25:00|7294.7|7291.7|7295.5|7292.5|7296.3|7293.3|7294.7|7291.7|0
1688603400000|2023-07-06 00:30:00|7294.7|7291.7|7294.7|7291.7|7295.5|7292.5|7293.1|7290.1|0
1688604000000|2023-07-06 00:40:00|7296.4|7293.4|7295.5|7292.5|7298|7295|7294.7|7291.7|0
1688604300000|2023-07-06 00:45:00|7296.3|7293.3|7294.7|7291.7|7296.3|7293.3|7293.8|7290.8|0
1688604600000|2023-07-06 00:50:00|7293.8|7290.8|7291.4|7288.4|7294.7|7291.7|7291.4|7288.4|0
1688604900000|2023-07-06 00:55:00|7291.3|7288.3|7291.4|7288.4|7291.4|7288.4|7289.7|7286.7|0
1688605200000|2023-07-06 01:00:00|7289.8|7286.8|7289.8|7286.8|7291.4|7288.4|7289.7|7286.7|0
1688605500000|2023-07-06 01:05:00|7290.6|7287.6|7291.4|7288.4|7291.4|7288.4|7290.6|7287.6|0
1688605800000|2023-07-06 01:10:00|7292.2|7289.2|7293.1|7290.1|7293.1|7290.1|7292.2|7289.2|0
1688606100000|2023-07-06 01:15:00|7291.5|7288.5|7291.5|7288.5|7293.1|7290.1|7291.5|7288.5|0
1688606400000|2023-07-06 01:20:00|7292.3|7289.3|7291.5|7288.5|7293.1|7290.1|7291.4|7288.4|0
1688606700000|2023-07-06 01:25:00|7291.4|7288.4|7291.5|7288.5|7293.1|7290.1|7291.4|7288.4|0
1688607000000|2023-07-06 01:30:00|7293.1|7290.1|7293.1|7290.1|7293.1|7290.1|7291.5|7288.5|0
1688607300000|2023-07-06 01:35:00|7294.8|7291.8|7293.9|7290.9|7294.8|7291.8|7293.1|7290.1|0
1688607600000|2023-07-06 01:40:00|7293.1|7290.1|7294.8|7291.8|7294.8|7291.8|7293.1|7290.1|0
1688607900000|2023-07-06 01:45:00|7294.7|7291.7|7296.4|7293.4|7296.4|7293.4|7294.7|7291.7|0
1688608200000|2023-07-06 01:50:00|7294.7|7291.7|7296.4|7293.4|7296.4|7293.4|7294.7|7291.7|0
1688608500000|2023-07-06 01:55:00|7297.2|7294.2|7296.4|7293.4|7298|7295|7296.4|7293.4|0
1688608800000|2023-07-06 02:00:00|7295.6|7292.6|7296.4|7293.4|7296.4|7293.4|7295.6|7292.6|0
1688609100000|2023-07-06 02:05:00|7298|7295|7298.1|7295.1|7298.1|7295.1|7296.4|7293.4|0
1688609400000|2023-07-06 02:10:00|7296.4|7293.4|7298.1|7295.1|7298.1|7295.1|7296.4|7293.4|0
1688609700000|2023-07-06 02:15:00|7299.7|7296.7|7296.4|7293.4|7299.7|7296.7|7296.4|7293.4|0
1688610000000|2023-07-06 02:20:00|7297.2|7294.2|7298.1|7295.1|7298.1|7295.1|7296.4|7293.4|0
1688610300000|2023-07-06 02:25:00|7298|7295|7294.8|7291.8|7298|7295|7294.8|7291.8|0
1688610600000|2023-07-06 02:30:00|7295.6|7292.6|7294.8|7291.8|7296.4|7293.4|7294.8|7291.8|0
1688611200000|2023-07-06 02:40:00|7293.1|7290.1|7291.5|7288.5|7293.1|7290.1|7291.4|7288.4|0
1688611500000|2023-07-06 02:45:00|7291.4|7288.4|7291.4|7288.4|7291.5|7288.5|7291.4|7288.4|0
1688611800000|2023-07-06 02:50:00|7291.5|7288.5|7291.2|7288.2|7291.5|7288.5|7291.2|7288.2|0
1688612100000|2023-07-06 02:55:00|7291.3|7288.3|7291.3|7288.3|7291.3|7288.3|7291.3|7288.3|0
1688612400000|2023-07-06 03:00:00|7292.9|7289.9|7291.3|7288.3|7292.9|7289.9|7291.2|7288.2|0
1688612700000|2023-07-06 03:05:00|7291.2|7288.2|7289.6|7286.6|7291.3|7288.3|7289.6|7286.6|0
1688613000000|2023-07-06 03:10:00|7289.5|7286.5|7289.5|7286.5|7289.6|7286.6|7289.5|7286.5|0
1688613300000|2023-07-06 03:15:00|7289.4|7286.4|7289.5|7286.5|7289.5|7286.5|7289.4|7286.4|0
1688613600000|2023-07-06 03:20:00|7289.4|7286.4|7286.3|7283.3|7289.5|7286.5|7286.3|7283.3|0
1688613900000|2023-07-06 03:25:00|7284.7|7281.7|7280.5|7277.5|7284.8|7281.8|7279.6|7276.6|0
1688614200000|2023-07-06 03:30:00|7281.3|7278.3|7277.8|7274.8|7281.4|7278.4|7277.8|7274.8|0
1688614500000|2023-07-06 03:35:00|7277.9|7274.9|7277.8|7274.8|7278.7|7275.7|7276.2|7273.2|0
1688614800000|2023-07-06 03:40:00|7279.5|7276.5|7277.9|7274.9|7279.5|7276.5|7276.2|7273.2|0
1688615100000|2023-07-06 03:45:00|7276.3|7273.3|7274.7|7271.7|7276.3|7273.3|7274.6|7271.6|0
1688615400000|2023-07-06 03:50:00|7273.9|7270.9|7271|7268|7274.7|7271.7|7271|7268|0
1688615700000|2023-07-06 03:55:00|7269.4|7266.4|7268.7|7265.7|7271.1|7268.1|7268.7|7265.7|0
1688616000000|2023-07-06 04:00:00|7268|7265|7266.4|7263.4|7269.7|7266.7|7266.3|7263.3|0
1688616300000|2023-07-06 04:05:00|7266.3|7263.3|7263.3|7260.3|7266.3|7263.3|7263.2|7260.2|0
1688616600000|2023-07-06 04:10:00|7264.9|7261.9|7264.6|7261.6|7266.1|7263.1|7264.5|7261.5|0
1688616900000|2023-07-06 04:15:00|7264.7|7261.7|7264.7|7261.7|7264.7|7261.7|7264.6|7261.6|0
1688617200000|2023-07-06 04:20:00|7264.8|7261.8|7264.9|7261.9|7266.4|7263.4|7264.8|7261.8|0
1688617500000|2023-07-06 04:25:00|7266.5|7263.5|7263.2|7260.2|7266.6|7263.6|7261.5|7258.5|0
1688617800000|2023-07-06 04:30:00|7263.3|7260.3|7263.5|7260.5|7265|7262|7263.3|7260.3|0
1688618100000|2023-07-06 04:35:00|7265.1|7262.1|7265.3|7262.3|7266.1|7263.1|7265.1|7262.1|0
1688618400000|2023-07-06 04:40:00|7265.4|7262.4|7263.8|7260.8|7265.4|7262.4|7263.8|7260.8|0
1688618700000|2023-07-06 04:45:00|7264.6|7261.6|7263.2|7260.2|7265.4|7262.4|7261.6|7258.6|0
1688619000000|2023-07-06 04:50:00|7263.3|7260.3|7263.3|7260.3|7263.3|7260.3|7263.2|7260.2|0
1688619300000|2023-07-06 04:55:00|7263.4|7260.4|7263.4|7260.4|7263.4|7260.4|7263.4|7260.4|0
1688619600000|2023-07-06 05:00:00|7262.6|7259.6|7261.8|7258.8|7263.4|7260.4|7261.7|7258.7|0
1688619900000|2023-07-06 05:05:00|7261.9|7258.9|7262.1|7259.1|7265.3|7262.3|7261.9|7258.9|0
1688620200000|2023-07-06 05:10:00|7263.7|7260.7|7264.1|7261.1|7264.1|7261.1|7263.7|7260.7|0
1688620500000|2023-07-06 05:15:00|7264.3|7261.3|7266.9|7263.9|7266.9|7263.9|7264.3|7261.3|0
1688621100000|2023-07-06 05:25:00|7267|7264|7267|7264|7267|7264|7265.4|7262.4|0
1688621400000|2023-07-06 05:30:00|7265.4|7262.4|7262.1|7259.1|7265.4|7262.4|7262.1|7259.1|0
1688621700000|2023-07-06 05:35:00|7262.2|7259.2|7256.9|7253.9|7262.2|7259.2|7256.1|7253.1|0
1688622000000|2023-07-06 05:40:00|7255.3|7252.3|7256.9|7253.9|7258.8|7255.8|7255.3|7252.3|0
1688622300000|2023-07-06 05:45:00|7258.5|7255.5|7255.4|7252.4|7258.5|7255.5|7255.3|7252.3|0
1688622600000|2023-07-06 05:50:00|7256.4|7253.4|7261.3|7258.3|7261.3|7258.3|7256.4|7253.4|0
1688622900000|2023-07-06 05:55:00|7262.9|7259.9|7264|7261|7264.6|7261.6|7262.9|7259.9|0
1688623200000|2023-07-06 06:00:00|7262.4|7259.4|7268.9|7266.9|7270.9|7268.9|7258.1|7256.1|480
1688623500000|2023-07-06 06:05:00|7268.6|7266.6|7266.6|7264.6|7270.1|7268.1|7263.9|7261.9|196
1688623800000|2023-07-06 06:10:00|7266.4|7264.4|7263.9|7261.9|7266.6|7264.6|7261.4|7259.4|217
1688624100000|2023-07-06 06:15:00|7264.1|7262.1|7265.6|7263.6|7265.9|7263.9|7263.4|7261.4|123
1688624400000|2023-07-06 06:20:00|7265.4|7263.4|7261.9|7259.9|7266.1|7264.1|7261.6|7259.6|206
1688624700000|2023-07-06 06:25:00|7262.1|7260.1|7260.1|7258.1|7262.4|7260.4|7260.1|7258.1|116
1688625000000|2023-07-06 06:30:00|7260.4|7258.4|7260.6|7258.6|7261.9|7259.9|7259.4|7257.4|150
1688625300000|2023-07-06 06:35:00|7260.9|7258.9|7255.1|7253.1|7260.9|7258.9|7253.9|7251.9|234
1688625600000|2023-07-06 06:40:00|7254.9|7252.9|7249.9|7247.9|7254.9|7252.9|7247.9|7245.9|275
1688625900000|2023-07-06 06:45:00|7250.1|7248.1|7254.4|7252.4|7256.9|7254.9|7250.1|7248.1|164
1688626200000|2023-07-06 06:50:00|7254.1|7252.1|7257.6|7255.6|7258.4|7256.4|7252.1|7250.1|160
1688626500000|2023-07-06 06:55:00|7257.9|7255.9|7252.1|7250.1|7259.4|7257.4|7250.4|7248.4|531
1688626800000|2023-07-06 07:00:00|7251.6|7250.6|7227.4|7226.4|7253.4|7252.4|7219.1|7218.1|3669
1688627100000|2023-07-06 07:05:00|7227.6|7226.6|7204.6|7203.6|7228.1|7227.1|7202.6|7201.6|2162
1688627400000|2023-07-06 07:10:00|7204.1|7203.1|7206.4|7205.4|7206.4|7205.4|7187.1|7186.1|2732
1688627700000|2023-07-06 07:15:00|7206.6|7205.6|7210.9|7209.9|7218.4|7217.4|7202.4|7201.4|1298
1688628000000|2023-07-06 07:20:00|7210.6|7209.6|7219.4|7218.4|7227.6|7226.6|7210.1|7209.1|1278
1688628300000|2023-07-06 07:25:00|7219.6|7218.6|7207.1|7206.1|7221.4|7220.4|7206.4|7205.4|955
1688628600000|2023-07-06 07:30:00|7206.4|7205.4|7203.4|7202.4|7209.4|7208.4|7200.4|7199.4|1153
1688628900000|2023-07-06 07:35:00|7203.1|7202.1|7209.6|7208.6|7211.6|7210.6|7200.4|7199.4|805
1688629200000|2023-07-06 07:40:00|7209.9|7208.9|7200.9|7199.9|7212.9|7211.9|7199.1|7198.1|606
1688629500000|2023-07-06 07:45:00|7201.1|7200.1|7203.6|7202.6|7204.9|7203.9|7195.9|7194.9|400
1688629800000|2023-07-06 07:50:00|7203.9|7202.9|7202.4|7201.4|7205.9|7204.9|7200.4|7199.4|468
1688630100000|2023-07-06 07:55:00|7201.9|7200.9|7203.1|7202.1|7203.4|7202.4|7198.4|7197.4|477
1688630400000|2023-07-06 08:00:00|7203.4|7202.4|7203.9|7202.9|7212.4|7211.4|7201.9|7200.9|747
1688630700000|2023-07-06 08:05:00|7203.6|7202.6|7203.4|7202.4|7204.9|7203.9|7197.9|7196.9|593
1688631000000|2023-07-06 08:10:00|7204.1|7203.1|7197.9|7196.9|7204.1|7203.1|7193.1|7192.1|614
1688631300000|2023-07-06 08:15:00|7198.1|7197.1|7194.9|7193.9|7200.4|7199.4|7194.4|7193.4|508
1688631600000|2023-07-06 08:20:00|7194.4|7193.4|7194.4|7193.4|7195.4|7194.4|7192.4|7191.4|613
1688631900000|2023-07-06 08:25:00|7194.1|7193.1|7190.7|7189.7|7194.9|7193.9|7188.7|7187.7|502
1688632200000|2023-07-06 08:30:00|7190.4|7189.4|7193.2|7192.2|7193.9|7192.9|7187.4|7186.4|587
1688632500000|2023-07-06 08:35:00|7192.7|7191.7|7194.2|7193.2|7194.9|7193.9|7188.2|7187.2|426
1688632800000|2023-07-06 08:40:00|7194.4|7193.4|7198.7|7197.7|7199.2|7198.2|7191.9|7190.9|382
1688633100000|2023-07-06 08:45:00|7198.4|7197.4|7200.7|7199.7|7202.4|7201.4|7194.7|7193.7|536
1688633400000|2023-07-06 08:50:00|7200.9|7199.9|7196.4|7195.4|7204.7|7203.7|7194.7|7193.7|430
1688633700000|2023-07-06 08:55:00|7196.2|7195.2|7192.9|7191.9|7197.7|7196.7|7192.4|7191.4|308
1688634000000|2023-07-06 09:00:00|7193.2|7192.2|7184.2|7183.2|7193.2|7192.2|7184.2|7183.2|324
1688634300000|2023-07-06 09:05:00|7183.9|7182.9|7180.7|7179.7|7184.2|7183.2|7178.2|7177.2|451
1688634600000|2023-07-06 09:10:00|7180.9|7179.9|7184.2|7183.2|7187.2|7186.2|7179.2|7178.2|495
1688634900000|2023-07-06 09:15:00|7186.2|7185.2|7190.7|7189.7|7190.9|7189.9|7182.2|7181.2|475
1688635200000|2023-07-06 09:20:00|7190.4|7189.4|7185.9|7184.9|7192.2|7191.2|7185.2|7184.2|325
1688635500000|2023-07-06 09:25:00|7185.7|7184.7|7189.2|7188.2|7189.7|7188.7|7185.7|7184.7|245
1688635800000|2023-07-06 09:30:00|7189.7|7188.7|7197.7|7196.7|7200.7|7199.7|7189.7|7188.7|506
1688636100000|2023-07-06 09:35:00|7197.9|7196.9|7199.2|7198.2|7201.7|7200.7|7197.2|7196.2|325
1688636400000|2023-07-06 09:40:00|7199.4|7198.4|7199.7|7198.7|7204.2|7203.2|7197.7|7196.7|473
1688636700000|2023-07-06 09:45:00|7199.4|7198.4|7203.7|7202.7|7204.2|7203.2|7198.9|7197.9|269
1688637000000|2023-07-06 09:50:00|7203.4|7202.4|7198.2|7197.2|7203.7|7202.7|7197.2|7196.2|335
1688637300000|2023-07-06 09:55:00|7198.4|7197.4|7196.7|7195.7|7202.7|7201.7|7196.7|7195.7|229
1688637600000|2023-07-06 10:00:00|7195.9|7194.9|7192.2|7191.2|7196.7|7195.7|7191.7|7190.7|291
1688637900000|2023-07-06 10:05:00|7191.7|7190.7|7192.2|7191.2|7196.7|7195.7|7191.2|7190.2|388
1688638200000|2023-07-06 10:10:00|7192.4|7191.4|7190.2|7189.2|7193.7|7192.7|7189.4|7188.4|324
1688638500000|2023-07-06 10:15:00|7189.9|7188.9|7189.4|7188.4|7191.2|7190.2|7186.7|7185.7|391
1688638800000|2023-07-06 10:20:00|7189.2|7188.2|7184.2|7183.2|7191.2|7190.2|7183.7|7182.7|379
1688639100000|2023-07-06 10:25:00|7184.4|7183.4|7185.9|7184.9|7186.9|7185.9|7183.7|7182.7|387
1688639400000|2023-07-06 10:30:00|7186.2|7185.2|7182.7|7181.7|7186.7|7185.7|7179.7|7178.7|409
1688639700000|2023-07-06 10:35:00|7182.4|7181.4|7186.2|7185.2|7188.2|7187.2|7182.2|7181.2|203
1688640000000|2023-07-06 10:40:00|7185.7|7184.7|7187.2|7186.2|7187.2|7186.2|7182.2|7181.2|302
1688640300000|2023-07-06 10:45:00|7186.9|7185.9|7182.2|7181.2|7187.2|7186.2|7179.7|7178.7|328
1688640600000|2023-07-06 10:50:00|7181.9|7180.9|7177.9|7176.9|7182.7|7181.7|7176.7|7175.7|364
1688640900000|2023-07-06 10:55:00|7178.2|7177.2|7175.2|7174.2|7178.2|7177.2|7174.2|7173.2|401
1688641200000|2023-07-06 11:00:00|7176.2|7175.2|7179.2|7178.2|7181.4|7180.4|7176.2|7175.2|356
1688641500000|2023-07-06 11:05:00|7179.4|7178.4|7182.2|7181.2|7182.4|7181.4|7179.4|7178.4|152
1688641800000|2023-07-06 11:10:00|7181.9|7180.9|7181.4|7180.4|7184.4|7183.4|7180.2|7179.2|267
1688642100000|2023-07-06 11:15:00|7181.7|7180.7|7179.9|7178.9|7183.7|7182.7|7179.7|7178.7|168
1688642400000|2023-07-06 11:20:00|7179.7|7178.7|7182.7|7181.7|7182.7|7181.7|7179.2|7178.2|128
1688642700000|2023-07-06 11:25:00|7182.4|7181.4|7183.2|7182.2|7184.2|7183.2|7181.4|7180.4|161
1688643000000|2023-07-06 11:30:00|7182.9|7181.9|7176.4|7175.4|7183.2|7182.2|7175.2|7174.2|421
1688643300000|2023-07-06 11:35:00|7176.2|7175.2|7177.2|7176.2|7179.2|7178.2|7176.2|7175.2|163
1688643600000|2023-07-06 11:40:00|7176.9|7175.9|7176.7|7175.7|7179.7|7178.7|7175.2|7174.2|329
1688643900000|2023-07-06 11:45:00|7176.4|7175.4|7173.4|7172.4|7177.7|7176.7|7172.7|7171.7|446
1688644200000|2023-07-06 11:50:00|7173.7|7172.7|7172.9|7171.9|7176.7|7175.7|7172.7|7171.7|281
1688644500000|2023-07-06 11:55:00|7172.7|7171.7|7171.2|7170.2|7173.9|7172.9|7170.2|7169.2|330
1688644800000|2023-07-06 12:00:00|7170.7|7169.7|7168.2|7167.2|7172.7|7171.7|7167.9|7166.9|323
1688645100000|2023-07-06 12:05:00|7167.9|7166.9|7157.7|7156.7|7168.2|7167.2|7156.7|7155.7|601
1688645400000|2023-07-06 12:10:00|7157.4|7156.4|7159.9|7158.9|7161.4|7160.4|7155.2|7154.2|380
1688645700000|2023-07-06 12:15:00|7159.7|7158.7|7157.9|7156.9|7160.7|7159.7|7155.2|7154.2|871
1688646000000|2023-07-06 12:20:00|7158.2|7157.2|7163.7|7162.7|7163.7|7162.7|7157.7|7156.7|721
1688646300000|2023-07-06 12:25:00|7163.4|7162.4|7161.2|7160.2|7164.2|7163.2|7159.7|7158.7|2420
1688646600000|2023-07-06 12:30:00|7161.4|7160.4|7153.2|7152.2|7162.4|7161.4|7150.2|7149.2|870
1688646900000|2023-07-06 12:35:00|7152.9|7151.9|7148.9|7147.9|7154.4|7153.4|7147.2|7146.2|461
1688647200000|2023-07-06 12:40:00|7148.7|7147.7|7142.2|7141.2|7149.7|7148.7|7142.2|7141.2|688
1688647500000|2023-07-06 12:45:00|7142.4|7141.4|7139.2|7138.2|7143.7|7142.7|7139.2|7138.2|926
1688647800000|2023-07-06 12:50:00|7140.7|7139.7|7142.4|7141.4|7142.4|7141.4|7136.7|7135.7|736
1688648100000|2023-07-06 12:55:00|7142.7|7141.7|7142.4|7141.4|7145.2|7144.2|7140.7|7139.7|537
1688648400000|2023-07-06 13:00:00|7142.7|7141.7|7142.2|7141.2|7143.2|7142.2|7140.2|7139.2|594
1688648700000|2023-07-06 13:05:00|7141.9|7140.9|7138.9|7137.9|7145.2|7144.2|7134.2|7133.2|751
1688649000000|2023-07-06 13:10:00|7138.7|7137.7|7135.7|7134.7|7138.9|7137.9|7133.2|7132.2|577
1688649300000|2023-07-06 13:15:00|7135.4|7134.4|7140.4|7139.4|7140.7|7139.7|7133.7|7132.7|483
1688649600000|2023-07-06 13:20:00|7139.2|7138.2|7132.7|7131.7|7140.2|7139.2|7131.9|7130.9|504
1688649900000|2023-07-06 13:25:00|7132.4|7131.4|7131.2|7130.2|7133.2|7132.2|7127.2|7126.2|764
1688650200000|2023-07-06 13:30:00|7130.9|7129.9|7123.2|7122.2|7132.7|7131.7|7120.7|7119.7|1685
1688650500000|2023-07-06 13:35:00|7123.4|7122.4|7116.2|7115.2|7123.7|7122.7|7108.9|7107.9|2022
1688650800000|2023-07-06 13:40:00|7116.4|7115.4|7117.9|7116.9|7118.2|7117.2|7112.7|7111.7|853
1688651100000|2023-07-06 13:45:00|7118.2|7117.2|7128.9|7127.9|7132.7|7131.7|7115.7|7114.7|1050
1688651400000|2023-07-06 13:50:00|7128.7|7127.7|7116.4|7115.4|7129.2|7128.2|7116.2|7115.2|808
1688651700000|2023-07-06 13:55:00|7116.7|7115.7|7121.4|7120.4|7121.4|7120.4|7111.7|7110.7|938
1688652000000|2023-07-06 14:00:00|7121.2|7120.2|7113.7|7112.7|7123.9|7122.9|7113.2|7112.2|1499
1688652300000|2023-07-06 14:05:00|7113.4|7112.4|7109.2|7108.2|7117.7|7116.7|7109.2|7108.2|854
1688652600000|2023-07-06 14:10:00|7109.1|7108.1|7107.1|7106.1|7109.8|7108.8|7101.6|7100.6|947
1688652900000|2023-07-06 14:15:00|7107.3|7106.3|7114.1|7113.1|7123.1|7122.1|7106.6|7105.6|1449
1688653200000|2023-07-06 14:20:00|7114.3|7113.3|7101.6|7100.6|7114.3|7113.3|7101.1|7100.1|736
1688653500000|2023-07-06 14:25:00|7101.3|7100.3|7093.6|7092.6|7101.8|7100.8|7092.1|7091.1|969
1688653800000|2023-07-06 14:30:00|7093.3|7092.3|7092.1|7091.1|7094.6|7093.6|7088.1|7087.1|981
1688654100000|2023-07-06 14:35:00|7092.3|7091.3|7093.1|7092.1|7100.8|7099.8|7090.8|7089.8|710
1688654400000|2023-07-06 14:40:00|7092.6|7091.6|7097.3|7096.3|7098.1|7097.1|7091.1|7090.1|1548
1688654700000|2023-07-06 14:45:00|7097.1|7096.1|7088.1|7087.1|7097.6|7096.6|7085.1|7084.1|921
1688655000000|2023-07-06 14:50:00|7088.3|7087.3|7082.1|7081.1|7089.1|7088.1|7080.3|7079.3|1033
1688655300000|2023-07-06 14:55:00|7082.3|7081.3|7079.3|7078.3|7082.6|7081.6|7078.1|7077.1|722
1688655600000|2023-07-06 15:00:00|7079.6|7078.6|7079.8|7078.8|7081.8|7080.8|7075.6|7074.6|966
1688655900000|2023-07-06 15:05:00|7079.6|7078.6|7071.1|7070.1|7081.6|7080.6|7070.6|7069.6|1069
1688656200000|2023-07-06 15:10:00|7071.3|7070.3|7070.6|7069.6|7074.6|7073.6|7068.8|7067.8|1219
1688656500000|2023-07-06 15:15:00|7070.8|7069.8|7066.1|7065.1|7071.6|7070.6|7065.6|7064.6|1056
1688656800000|2023-07-06 15:20:00|7066.3|7065.3|7071.6|7070.6|7072.6|7071.6|7065.1|7064.1|2158
1688657100000|2023-07-06 15:25:00|7071.3|7070.3|7077.1|7076.1|7080.6|7079.6|7069.6|7068.6|2164
1688657400000|2023-07-06 15:30:00|7077.6|7075.6|7083.8|7081.8|7089.1|7087.1|7077.1|7075.1|7164
1688657700000|2023-07-06 15:35:00|7083.6|7081.6|7080.6|7078.6|7084.6|7082.6|7077.1|7075.1|2372
1688658000000|2023-07-06 15:40:00|7080.3|7078.3|7086.1|7084.1|7086.6|7084.6|7080.1|7078.1|671
1688658300000|2023-07-06 15:45:00|7085.8|7083.8|7087.6|7085.6|7089.1|7087.1|7082.3|7080.3|441
1688658600000|2023-07-06 15:50:00|7087.3|7085.3|7085.1|7083.1|7087.3|7085.3|7084.1|7082.1|287
1688658900000|2023-07-06 15:55:00|7084.8|7082.8|7086.1|7084.1|7086.6|7084.6|7083.3|7081.3|242
1688659200000|2023-07-06 16:00:00|7086.3|7084.3|7087.6|7085.6|7089.6|7087.6|7086.1|7084.1|295
1688659500000|2023-07-06 16:05:00|7087.3|7085.3|7089.6|7087.6|7090.6|7088.6|7087.1|7085.1|359
1688659800000|2023-07-06 16:10:00|7089.3|7087.3|7087.1|7085.1|7091.1|7089.1|7085.6|7083.6|490
1688660100000|2023-07-06 16:15:00|7087.6|7085.6|7087.6|7085.6|7089.1|7087.1|7086.6|7084.6|273
1688660400000|2023-07-06 16:20:00|7088.6|7086.6|7085.1|7083.1|7089.1|7087.1|7083.3|7081.3|297
1688660700000|2023-07-06 16:25:00|7084.8|7082.8|7088.6|7086.6|7088.6|7086.6|7084.1|7082.1|233
1688661000000|2023-07-06 16:30:00|7088.3|7086.3|7089.6|7087.6|7091.1|7089.1|7087.8|7085.8|250
1688661300000|2023-07-06 16:35:00|7089.8|7087.8|7087.6|7085.6|7091.1|7089.1|7086.6|7084.6|129
1688661600000|2023-07-06 16:40:00|7088.1|7086.1|7087.6|7085.6|7088.8|7086.8|7087.1|7085.1|139
1688661900000|2023-07-06 16:45:00|7087.8|7085.8|7090.1|7088.1|7090.1|7088.1|7087.6|7085.6|65
1688662200000|2023-07-06 16:50:00|7090.3|7088.3|7093.3|7091.3|7093.6|7091.6|7090.3|7088.3|166
1688662500000|2023-07-06 16:55:00|7093.1|7091.1|7096.6|7094.6|7097.1|7095.1|7092.6|7090.6|177
1688662800000|2023-07-06 17:00:00|7097.1|7095.1|7097.6|7095.6|7099.6|7097.6|7096.1|7094.1|137
1688663100000|2023-07-06 17:05:00|7097.3|7095.3|7099.6|7097.6|7100.1|7098.1|7097.3|7095.3|105
1688663400000|2023-07-06 17:10:00|7099.8|7097.8|7100.6|7098.6|7101.1|7099.1|7099.6|7097.6|112
1688663700000|2023-07-06 17:15:00|7100.3|7098.3|7103.1|7101.1|7103.6|7101.6|7100.1|7098.1|146
1688664000000|2023-07-06 17:20:00|7103.6|7101.6|7103.6|7101.6|7103.6|7101.6|7102.1|7100.1|137
1688664300000|2023-07-06 17:25:00|7103.8|7101.8|7100.1|7098.1|7104.6|7102.6|7100.1|7098.1|119
1688664600000|2023-07-06 17:30:00|7099.8|7097.8|7096.3|7094.3|7099.8|7097.8|7096.1|7094.1|98
1688664900000|2023-07-06 17:35:00|7096.6|7094.6|7101.6|7099.6|7101.6|7099.6|7096.1|7094.1|160
1688665200000|2023-07-06 17:40:00|7102.3|7100.3|7099.6|7097.6|7103.1|7101.1|7099.6|7097.6|149
1688665500000|2023-07-06 17:45:00|7099.8|7097.8|7103.1|7101.1|7103.3|7101.3|7098.3|7096.3|147
1688665800000|2023-07-06 17:50:00|7103.3|7101.3|7100.6|7098.6|7103.3|7101.3|7100.6|7098.6|57
1688666100000|2023-07-06 17:55:00|7100.3|7098.3|7102.3|7100.3|7103.1|7101.1|7100.1|7098.1|50
1688666400000|2023-07-06 18:00:00|7102.1|7100.1|7098.8|7096.8|7102.3|7100.3|7098.6|7096.6|60
1688666700000|2023-07-06 18:05:00|7099.1|7097.1|7101.8|7099.8|7102.3|7100.3|7099.1|7097.1|35
1688667000000|2023-07-06 18:10:00|7101.6|7099.6|7097.8|7095.8|7102.1|7100.1|7097.8|7095.8|40
1688667300000|2023-07-06 18:15:00|7098.1|7096.1|7098.3|7096.3|7099.3|7097.3|7097.1|7095.1|40
1688667600000|2023-07-06 18:20:00|7098.6|7096.6|7099.1|7097.1|7099.1|7097.1|7096.3|7094.3|42
1688667900000|2023-07-06 18:25:00|7098.8|7096.8|7097.1|7095.1|7099.1|7097.1|7096.1|7094.1|47
1688668200000|2023-07-06 18:30:00|7096.8|7094.8|7098.8|7096.8|7099.1|7097.1|7096.6|7094.6|125
1688668500000|2023-07-06 18:35:00|7099.1|7097.1|7101.8|7099.8|7102.1|7100.1|7098.6|7096.6|34
1688668800000|2023-07-06 18:40:00|7102.1|7100.1|7104.3|7102.3|7104.3|7102.3|7101.1|7099.1|89
1688669100000|2023-07-06 18:45:00|7104.6|7102.6|7105.6|7103.6|7106.1|7104.1|7103.6|7101.6|106
1688669400000|2023-07-06 18:50:00|7105.8|7103.8|7105.8|7103.8|7106.1|7104.1|7103.3|7101.3|74
1688669700000|2023-07-06 18:55:00|7105.6|7103.6|7106.3|7104.3|7106.6|7104.6|7104.6|7102.6|74
1688670000000|2023-07-06 19:00:00|7106.1|7104.1|7104.6|7102.6|7106.6|7104.6|7103.8|7101.8|44
1688670300000|2023-07-06 19:05:00|7104.3|7102.3|7102.3|7100.3|7104.8|7102.8|7102.1|7100.1|65
1688670600000|2023-07-06 19:10:00|7102.1|7100.1|7100.3|7098.3|7103.3|7101.3|7100.3|7098.3|139
1688670900000|2023-07-06 19:15:00|7100.1|7098.1|7104.1|7102.1|7104.6|7102.6|7099.6|7097.6|189
1688671200000|2023-07-06 19:20:00|7103.8|7101.8|7105.1|7103.1|7106.1|7104.1|7103.8|7101.8|134
1688671500000|2023-07-06 19:25:00|7105.3|7103.3|7101.1|7099.1|7106.1|7104.1|7100.8|7098.8|59
1688671800000|2023-07-06 19:30:00|7100.8|7098.8|7101.6|7099.6|7102.6|7100.6|7098.6|7096.6|146
1688672100000|2023-07-06 19:35:00|7101.8|7099.8|7100.3|7098.3|7102.6|7100.6|7099.1|7097.1|61
1688672400000|2023-07-06 19:40:00|7100.1|7098.1|7099.6|7097.6|7100.1|7098.1|7098.8|7096.8|33
1688672700000|2023-07-06 19:45:00|7099.3|7097.3|7104.6|7102.6|7104.6|7102.6|7099.1|7097.1|186
1688673000000|2023-07-06 19:50:00|7106.3|7104.3|7104.3|7102.3|7106.6|7104.6|7102.1|7100.1|252
1688673300000|2023-07-06 19:55:00|7104.6|7102.6|7101.8|7099.8|7107.8|7105.8|7101.6|7099.6|190
1688673600000|2023-07-06 20:00:00|7101.3|7099.3|7105.6|7101.6|7106.9|7102.9|7101.3|7098.2|0
1688673900000|2023-07-06 20:05:00|7106|7102|7107.1|7103.1|7107.1|7103.1|7105.2|7101.2|0
1688674200000|2023-07-06 20:10:00|7106.6|7102.6|7107|7103|7107.4|7103.4|7106.2|7102.2|0
1688674500000|2023-07-06 20:15:00|7106.5|7102.5|7104.2|7100.2|7106.5|7102.5|7104.2|7100.2|0
1688674800000|2023-07-06 20:20:00|7103.8|7099.8|7103.7|7099.7|7104.2|7100.2|7103.3|7099.3|0
1688675100000|2023-07-06 20:25:00|7103.6|7099.6|7100.9|7096.9|7103.6|7099.6|7100.4|7096.4|0
1688675400000|2023-07-06 20:30:00|7100.4|7096.4|7100.4|7096.4|7100.4|7096.4|7100.1|7096.1|0
1688675700000|2023-07-06 20:35:00|7100.3|7096.3|7099.6|7095.6|7100.3|7096.3|7099.1|7095.1|0
1688676000000|2023-07-06 20:40:00|7099.2|7095.2|7099.9|7095.9|7099.9|7095.9|7099.1|7095.1|0
1688676300000|2023-07-06 20:45:00|7099.8|7095.8|7099.1|7095.1|7099.9|7095.9|7099.1|7095.1|0
1688676600000|2023-07-06 20:50:00|7099.3|7095.3|7098.7|7094.7|7099.6|7095.6|7098.2|7094.2|0
1688676900000|2023-07-06 20:55:00|7099|7095|7099.5|7095.5|7099.9|7095.9|7098.7|7094.7|0
1688677200000|2023-07-06 21:00:00|7099|7095|7099.4|7095.4|7099.5|7095.5|7099|7095|0
1688677500000|2023-07-06 21:05:00|7099.5|7095.5|7099.5|7095.5|7099.5|7095.5|7098.9|7094.9|0
1688677800000|2023-07-06 21:10:00|7099.7|7095.7|7098.2|7094.2|7099.7|7095.7|7098.2|7094.2|0
1688678100000|2023-07-06 21:15:00|7098.7|7094.7|7099|7095|7099.4|7095.4|7098.7|7094.7|0
1688678400000|2023-07-06 21:20:00|7098.9|7094.9|7099.7|7095.7|7099.7|7095.7|7098.9|7094.9|0
1688678700000|2023-07-06 21:25:00|7100|7096|7099.9|7095.9|7100|7096|7099.7|7095.7|0
1688679300000|2023-07-06 21:35:00|7099.8|7095.8|7099.3|7095.3|7099.8|7095.8|7099.2|7095.2|0
1688679600000|2023-07-06 21:40:00|7099.5|7095.5|7099.7|7095.7|7099.7|7095.7|7099.5|7095.5|0
1688679900000|2023-07-06 21:45:00|7099.8|7095.8|7099.2|7095.2|7099.8|7095.8|7099.2|7095.2|0
1688680200000|2023-07-06 21:50:00|7099.3|7095.3|7099.2|7095.2|7099.5|7095.5|7099.2|7095.2|0
1688680500000|2023-07-06 21:55:00|7099.1|7095.1|7098.7|7094.7|7099.4|7095.4|7098.4|7094.4|0
1688680800000|2023-07-06 22:00:00|7098.6|7094.6|7099.5|7095.5|7099.7|7095.7|7095.2|7091.2|0
1688681100000|2023-07-06 22:05:00|7099.2|7095.2|7098|7094|7099.2|7095.2|7097.2|7093.2|0
1688681400000|2023-07-06 22:10:00|7098.3|7094.3|7098.5|7094.5|7099|7095|7098|7094|0
1688681700000|2023-07-06 22:15:00|7099|7095|7100.7|7096.7|7100.7|7096.7|7099|7095|0
1688682000000|2023-07-06 22:20:00|7100.6|7096.6|7099|7095|7100.7|7096.7|7099|7095|0
1688682300000|2023-07-06 22:25:00|7099.5|7095.5|7099.5|7095.5|7099.8|7095.8|7099|7095|0
1688682600000|2023-07-06 22:30:00|7099.8|7095.8|7101|7097|7101.5|7097.5|7099.8|7095.8|0
1688682900000|2023-07-06 22:35:00|7100.6|7096.6|7101.8|7097.8|7102.3|7098.3|7100.6|7096.6|0
1688683200000|2023-07-06 22:40:00|7101.6|7097.6|7102.7|7098.7|7102.7|7098.7|7101.6|7097.6|0
1688683500000|2023-07-06 22:45:00|7102.6|7098.6|7102.7|7098.7|7103|7099|7102.3|7098.3|0
1688683800000|2023-07-06 22:50:00|7102.5|7098.5|7101.8|7097.8|7102.5|7098.5|7101.5|7097.5|0
1688684100000|2023-07-06 22:55:00|7101.7|7097.7|7101.5|7097.5|7101.8|7097.8|7101.5|7097.5|0
1688684400000|2023-07-06 23:00:00|7101.3|7097.3|7101.8|7097.8|7102.3|7098.3|7101|7097|0
1688684700000|2023-07-06 23:05:00|7102|7098|7103.5|7099.5|7103.8|7099.8|7101.8|7097.8|0
1688685000000|2023-07-06 23:10:00|7103.4|7099.4|7103.8|7099.8|7104.3|7100.3|7103.4|7099.4|0
1688685300000|2023-07-06 23:15:00|7103.9|7099.9|7102.4|7099.4|7103.9|7100.3|7102.1|7099.1|0
1688685600000|2023-07-06 23:20:00|7102.5|7099.5|7104.7|7101.7|7105.5|7102.5|7102.4|7099.4|0
1688685900000|2023-07-06 23:25:00|7104.6|7101.6|7104.7|7101.7|7105|7102|7104.2|7101.2|0
1688686200000|2023-07-06 23:30:00|7104.2|7101.2|7104.2|7101.2|7104.7|7101.7|7104.2|7101.2|0
1688686500000|2023-07-06 23:35:00|7104|7101|7103.9|7100.9|7104.2|7101.2|7103.5|7100.5|0
1688686800000|2023-07-06 23:40:00|7103.8|7100.8|7103.9|7100.9|7103.9|7100.9|7103.5|7100.5|0
1688687100000|2023-07-06 23:45:00|7103.8|7100.8|7103.9|7100.9|7104.2|7101.2|7103.5|7100.5|0
1688687400000|2023-07-06 23:50:00|7103.8|7100.8|7103.1|7100.1|7104.1|7101.1|7102.7|7099.7|0
1688687700000|2023-07-06 23:55:00|7103.6|7100.6|7102.2|7099.2|7103.9|7100.9|7101.9|7098.9|0
1688688000000|2023-07-07 00:00:00|7102.7|7099.7|7096.3|7093.3|7102.7|7099.7|7096.3|7093.3|0
1688688300000|2023-07-07 00:05:00|7096.4|7093.4|7097.2|7094.2|7098|7095|7096.3|7093.3|0
1688688600000|2023-07-07 00:10:00|7097.1|7094.1|7093.4|7090.4|7097.1|7094.1|7092.6|7089.6|0
1688688900000|2023-07-07 00:15:00|7093.9|7090.9|7089.9|7086.9|7093.9|7090.9|7086.6|7083.6|0
1688689200000|2023-07-07 00:20:00|7089.7|7086.7|7093.3|7090.3|7093.3|7090.3|7089.6|7086.6|0
1688689500000|2023-07-07 00:25:00|7093.4|7090.4|7099.9|7096.9|7099.9|7096.9|7093.4|7090.4|0
1688689800000|2023-07-07 00:30:00|7100.7|7097.7|7100.5|7097.5|7103.2|7100.2|7099.9|7096.9|0
1688690100000|2023-07-07 00:35:00|7102.1|7099.1|7107|7104|7107.1|7104.1|7100.5|7097.5|0
1688690400000|2023-07-07 00:40:00|7105.4|7102.4|7108.6|7105.6|7108.7|7105.7|7105.4|7102.4|0
1688690700000|2023-07-07 00:45:00|7108.7|7105.7|7107|7104|7108.7|7105.7|7107|7104|0
1688691000000|2023-07-07 00:50:00|7108.7|7105.7|7108.6|7105.6|7108.7|7105.7|7108.6|7105.6|0
1688691300000|2023-07-07 00:55:00|7108.7|7105.7|7107.1|7104.1|7108.7|7105.7|7107|7104|0
1688691600000|2023-07-07 01:00:00|7105.4|7102.4|7105.4|7102.4|7105.5|7102.5|7105.4|7102.4|0
1688691900000|2023-07-07 01:05:00|7107|7104|7108.7|7105.7|7108.7|7105.7|7107|7104|0
1688692200000|2023-07-07 01:10:00|7110.4|7107.4|7110.9|7107.9|7110.9|7107.9|7110.4|7107.4|0
1688692500000|2023-07-07 01:15:00|7109.3|7106.3|7107.6|7104.6|7110.9|7107.9|7107.6|7104.6|0
1688692800000|2023-07-07 01:20:00|7109.2|7106.2|7106|7103|7109.2|7106.2|7106|7103|0
1688693100000|2023-07-07 01:25:00|7105.9|7102.9|7106|7103|7106|7103|7104.3|7101.3|0
1688693400000|2023-07-07 01:30:00|7105.9|7102.9|7105.9|7102.9|7107.6|7104.6|7104.3|7101.3|0
1688693700000|2023-07-07 01:35:00|7105.1|7102.1|7105.8|7102.8|7105.9|7102.9|7105|7102|0
1688694000000|2023-07-07 01:40:00|7104.2|7101.2|7097.6|7094.6|7104.2|7101.2|7097.6|7094.6|0
1688694300000|2023-07-07 01:45:00|7099.3|7096.3|7099.3|7096.3|7100.9|7097.9|7097.6|7094.6|0
1688694600000|2023-07-07 01:50:00|7100.1|7097.1|7104.2|7101.2|7104.2|7101.2|7099.3|7096.3|0
1688694900000|2023-07-07 01:55:00|7104.1|7101.1|7104.1|7101.1|7104.2|7101.2|7104.1|7101.1|0
1688695200000|2023-07-07 02:00:00|7104.2|7101.2|7103.2|7100.2|7107.3|7104.3|7102.4|7099.4|0
1688695500000|2023-07-07 02:05:00|7104|7101|7102.4|7099.4|7104.1|7101.1|7100.8|7097.8|0
1688695800000|2023-07-07 02:10:00|7104|7101|7105.7|7102.7|7105.7|7102.7|7104|7101|0
1688696100000|2023-07-07 02:15:00|7104|7101|7105.7|7102.7|7107.4|7104.4|7103.3|7100.3|0
1688696400000|2023-07-07 02:20:00|7106.5|7103.5|7107.4|7104.4|7107.4|7104.4|7105.7|7102.7|0
1688696700000|2023-07-07 02:25:00|7106.6|7103.6|7105.8|7102.8|7107.4|7104.4|7105.8|7102.8|0
1688697000000|2023-07-07 02:30:00|7107.4|7104.4|7105.7|7102.7|7107.4|7104.4|7105.7|7102.7|0
1688697300000|2023-07-07 02:35:00|7104.1|7101.1|7106.4|7103.4|7107.2|7104.2|7104.1|7101.1|0
1688697600000|2023-07-07 02:40:00|7107.2|7104.2|7109.7|7106.7|7109.7|7106.7|7105.6|7102.6|0
1688697900000|2023-07-07 02:45:00|7108.9|7105.9|7107.2|7104.2|7108.9|7105.9|7105.6|7102.6|0
1688698200000|2023-07-07 02:50:00|7108.9|7105.9|7108.8|7105.8|7110.4|7107.4|7108.8|7105.8|0
1688698500000|2023-07-07 02:55:00|7107.1|7104.1|7110.4|7107.4|7110.4|7107.4|7107.1|7104.1|0
1688698800000|2023-07-07 03:00:00|7111.2|7108.2|7115.8|7112.8|7115.8|7112.8|7110.4|7107.4|0
1688699100000|2023-07-07 03:05:00|7114.2|7111.2|7115.8|7112.8|7115.8|7112.8|7114.1|7111.1|0
1688699400000|2023-07-07 03:10:00|7114.2|7111.2|7114.2|7111.2|7114.2|7111.2|7112.5|7109.5|0
1688699700000|2023-07-07 03:15:00|7114.1|7111.1|7115.8|7112.8|7115.8|7112.8|7112.5|7109.5|0
1688700000000|2023-07-07 03:20:00|7114.2|7111.2|7112.5|7109.5|7114.2|7111.2|7112.5|7109.5|0
1688700300000|2023-07-07 03:25:00|7113.3|7110.3|7112.5|7109.5|7114.1|7111.1|7112.5|7109.5|0
1688700600000|2023-07-07 03:30:00|7114.1|7111.1|7114.1|7111.1|7114.1|7111.1|7114.1|7111.1|0
1688700900000|2023-07-07 03:35:00|7112.5|7109.5|7112.5|7109.5|7114.1|7111.1|7112.5|7109.5|0
1688701200000|2023-07-07 03:40:00|7111.7|7108.7|7110.8|7107.8|7111.7|7108.7|7110.8|7107.8|0
1688701500000|2023-07-07 03:45:00|7110.9|7107.9|7110.8|7107.8|7110.9|7107.9|7110.8|7107.8|0
1688701800000|2023-07-07 03:50:00|7110.9|7107.9|7110.9|7107.9|7110.9|7107.9|7110.9|7107.9|0
1688702400000|2023-07-07 04:00:00|7109.2|7106.2|7104.3|7101.3|7109.2|7106.2|7104.2|7101.2|0
1688702700000|2023-07-07 04:05:00|7105.1|7102.1|7107.5|7104.5|7107.5|7104.5|7105.1|7102.1|0
1688703000000|2023-07-07 04:10:00|7105.8|7102.8|7105.8|7102.8|7105.9|7102.9|7105.7|7102.7|0
1688703300000|2023-07-07 04:15:00|7105.7|7102.7|7104.1|7101.1|7105.8|7102.8|7104.1|7101.1|0
1688703600000|2023-07-07 04:20:00|7102.4|7099.4|7100.8|7097.8|7102.4|7099.4|7100.8|7097.8|0
1688703900000|2023-07-07 04:25:00|7100.4|7097.4|7099.7|7096.7|7100.4|7097.4|7099.7|7096.7|0
1688704200000|2023-07-07 04:30:00|7099.8|7096.8|7101.4|7098.4|7101.4|7098.4|7099.7|7096.7|0
1688704500000|2023-07-07 04:35:00|7099.8|7096.8|7101.4|7098.4|7101.4|7098.4|7099.8|7096.8|0
1688704800000|2023-07-07 04:40:00|7101.5|7098.5|7101.5|7098.5|7101.5|7098.5|7099.8|7096.8|0
1688705100000|2023-07-07 04:45:00|7101.4|7098.4|7101.3|7098.3|7101.4|7098.4|7101.3|7098.3|0
1688705400000|2023-07-07 04:50:00|7101.4|7098.4|7101.4|7098.4|7101.4|7098.4|7101.3|7098.3|0
1688705700000|2023-07-07 04:55:00|7099.8|7096.8|7099.8|7096.8|7099.8|7096.8|7099.8|7096.8|0
1688706000000|2023-07-07 05:00:00|7098.2|7095.2|7102.2|7099.2|7102.2|7099.2|7098.2|7095.2|0
1688706300000|2023-07-07 05:05:00|7103|7100|7106.3|7103.3|7108|7105|7101.4|7098.4|0
1688706600000|2023-07-07 05:10:00|7107.9|7104.9|7111|7108|7114.3|7111.3|7106.3|7103.3|0
1688706900000|2023-07-07 05:15:00|7110.9|7107.9|7110.7|7107.7|7112.3|7109.3|7110.7|7107.7|0
1688707200000|2023-07-07 05:20:00|7112.3|7109.3|7110.7|7107.7|7112.3|7109.3|7110.7|7107.7|0
1688707500000|2023-07-07 05:25:00|7109.1|7106.1|7107.4|7104.4|7109.1|7106.1|7107.4|7104.4|0
1688707800000|2023-07-07 05:30:00|7106.6|7103.6|7102.5|7099.5|7107.4|7104.4|7102.5|7099.5|0
1688708100000|2023-07-07 05:35:00|7100.9|7097.9|7105|7102|7106.6|7103.6|7100.8|7097.8|0
1688708400000|2023-07-07 05:40:00|7103.4|7100.4|7101.6|7098.6|7103.4|7100.4|7101.6|7098.6|0
1688708700000|2023-07-07 05:45:00|7100|7097|7098.5|7095.5|7100.1|7097.1|7098.5|7095.5|0
1688709000000|2023-07-07 05:50:00|7096.5|7093.5|7097.5|7094.5|7097.5|7094.5|7094.8|7091.8|0
1688709300000|2023-07-07 05:55:00|7097.4|7094.4|7097.4|7094.4|7097.5|7094.5|7095.8|7092.8|0
1688709600000|2023-07-07 06:00:00|7097.9|7093.9|7099.3|7097.3|7099.6|7097.6|7091.3|7089.3|368
1688709900000|2023-07-07 06:05:00|7099.6|7097.6|7099.3|7097.3|7103.1|7101.1|7098.1|7096.1|385
1688710200000|2023-07-07 06:10:00|7099.6|7097.6|7101.3|7099.3|7101.8|7099.8|7095.1|7093.1|224
1688710500000|2023-07-07 06:15:00|7101.1|7099.1|7106.3|7104.3|7109.8|7107.8|7101.1|7099.1|350
1688710800000|2023-07-07 06:20:00|7106.8|7104.8|7101.1|7099.1|7107.8|7105.8|7100.6|7098.6|155
1688711100000|2023-07-07 06:25:00|7101.3|7099.3|7100.8|7098.8|7104.3|7102.3|7100.8|7098.8|106
1688711400000|2023-07-07 06:30:00|7101.1|7099.1|7102.8|7100.8|7103.1|7101.1|7098.3|7096.3|89
1688711700000|2023-07-07 06:35:00|7102.6|7100.6|7101.1|7099.1|7102.8|7100.8|7099.8|7097.8|106
1688712000000|2023-07-07 06:40:00|7101.3|7099.3|7100.1|7098.1|7101.3|7099.3|7098.8|7096.8|40
1688712300000|2023-07-07 06:45:00|7099.8|7097.8|7094.1|7092.1|7100.1|7098.1|7091.6|7089.6|181
1688712600000|2023-07-07 06:50:00|7093.8|7091.8|7091.8|7089.8|7095.1|7093.1|7089.3|7087.3|155
1688712900000|2023-07-07 06:55:00|7092.1|7090.1|7092.3|7090.3|7093.8|7091.8|7089.8|7087.8|270
1688713200000|2023-07-07 07:00:00|7091.8|7090.8|7074.8|7073.8|7101.3|7100.3|7074.6|7073.6|3390
1688713500000|2023-07-07 07:05:00|7074.3|7073.3|7071.3|7070.3|7083.1|7082.1|7071.3|7070.3|1259
1688713800000|2023-07-07 07:10:00|7071.1|7070.1|7070.3|7069.3|7072.8|7071.8|7060.1|7059.1|1517
1688714100000|2023-07-07 07:15:00|7070.6|7069.6|7082.6|7081.6|7084.6|7083.6|7069.8|7068.8|782
1688714400000|2023-07-07 07:20:00|7082.8|7081.8|7074.8|7073.8|7083.6|7082.6|7064.1|7063.1|1043
1688714700000|2023-07-07 07:25:00|7074.6|7073.6|7063.3|7062.3|7077.3|7076.3|7062.6|7061.6|887
1688715000000|2023-07-07 07:30:00|7063.1|7062.1|7064.6|7063.6|7078.3|7077.3|7062.6|7061.6|1215
1688715300000|2023-07-07 07:35:00|7064.8|7063.8|7075.3|7074.3|7078.3|7077.3|7061.6|7060.6|782
1688715600000|2023-07-07 07:40:00|7076|7075|7065|7064|7077.3|7076.3|7063.8|7062.8|1073
1688715900000|2023-07-07 07:45:00|7065.3|7064.3|7060.3|7059.3|7067|7066|7058.8|7057.8|658
1688716200000|2023-07-07 07:50:00|7060|7059|7061.8|7060.8|7063|7062|7053|7052|637
1688716500000|2023-07-07 07:55:00|7062|7061|7075.8|7074.8|7078.3|7077.3|7061.5|7060.5|581
1688716800000|2023-07-07 08:00:00|7075.5|7074.5|7071.5|7070.5|7076.5|7075.5|7065|7064|706
1688717100000|2023-07-07 08:05:00|7071.3|7070.3|7061.8|7060.8|7071.5|7070.5|7061|7060|585
1688717400000|2023-07-07 08:10:00|7062.3|7061.3|7070.3|7069.3|7070.8|7069.8|7056.5|7055.5|847
1688717700000|2023-07-07 08:15:00|7070.5|7069.5|7077.5|7076.5|7077.8|7076.8|7066.8|7065.8|1151
1688718000000|2023-07-07 08:20:00|7077.8|7076.8|7084.5|7083.5|7084.5|7083.5|7075.3|7074.3|424
1688718300000|2023-07-07 08:25:00|7084.3|7083.3|7082.8|7081.8|7084.3|7083.3|7078|7077|283
1688718600000|2023-07-07 08:30:00|7083|7082|7072.5|7071.5|7085|7084|7072.5|7071.5|357
1688718900000|2023-07-07 08:35:00|7072.8|7071.8|7077.3|7076.3|7079.8|7078.8|7072.8|7071.8|322
1688719200000|2023-07-07 08:40:00|7076.8|7075.8|7077.8|7076.8|7079.8|7078.8|7076|7075|324
1688719500000|2023-07-07 08:45:00|7077.5|7076.5|7086.8|7085.8|7087.8|7086.8|7076.3|7075.3|483
1688719800000|2023-07-07 08:50:00|7087|7086|7083.8|7082.8|7091|7090|7082.8|7081.8|406
1688720100000|2023-07-07 08:55:00|7083.5|7082.5|7088.3|7087.3|7088.8|7087.8|7081.5|7080.5|361
1688720400000|2023-07-07 09:00:00|7088|7087|7096.5|7095.5|7097.3|7096.3|7087.8|7086.8|446
1688720700000|2023-07-07 09:05:00|7096.8|7095.8|7106.5|7105.5|7107.5|7106.5|7094.8|7093.8|635
1688721000000|2023-07-07 09:10:00|7106.8|7105.8|7113.5|7112.5|7114.3|7113.3|7106.5|7105.5|897
1688721300000|2023-07-07 09:15:00|7113.3|7112.3|7110.3|7109.3|7113.5|7112.5|7107|7106|679
1688721600000|2023-07-07 09:20:00|7110.5|7109.5|7107.3|7106.3|7111|7110|7104.5|7103.5|438
1688721900000|2023-07-07 09:25:00|7107.5|7106.5|7109|7108|7109.3|7108.3|7104.3|7103.3|287
1688722200000|2023-07-07 09:30:00|7108.8|7107.8|7102.3|7101.3|7108.8|7107.8|7099|7098|504
1688722500000|2023-07-07 09:35:00|7102|7101|7106.3|7105.3|7109.8|7108.8|7101.8|7100.8|388
1688722800000|2023-07-07 09:40:00|7106.5|7105.5|7108.3|7107.3|7110.5|7109.5|7105.8|7104.8|427
1688723100000|2023-07-07 09:45:00|7108.5|7107.5|7104.3|7103.3|7110.3|7109.3|7104.3|7103.3|286
1688723400000|2023-07-07 09:50:00|7105.3|7104.3|7105.8|7104.8|7108.8|7107.8|7103.5|7102.5|746
1688723700000|2023-07-07 09:55:00|7106|7105|7103|7102|7106.8|7105.8|7102.3|7101.3|573
1688724000000|2023-07-07 10:00:00|7103.3|7102.3|7101.8|7100.8|7103.3|7102.3|7097.8|7096.8|418
1688724300000|2023-07-07 10:05:00|7101.5|7100.5|7111|7110|7111.5|7110.5|7099.8|7098.8|495
1688724600000|2023-07-07 10:10:00|7110.8|7109.8|7107.3|7106.3|7111|7110|7105.8|7104.8|268
1688724900000|2023-07-07 10:15:00|7106.8|7105.8|7112|7111|7113|7112|7105.3|7104.3|331
1688725200000|2023-07-07 10:20:00|7112.3|7111.3|7118.8|7117.8|7120|7119|7111.8|7110.8|379
1688725500000|2023-07-07 10:25:00|7118.5|7117.5|7116.8|7115.8|7119.3|7118.3|7115.8|7114.8|309
1688725800000|2023-07-07 10:30:00|7116.3|7115.3|7116.8|7115.8|7118.5|7117.5|7115.8|7114.8|160
1688726100000|2023-07-07 10:35:00|7116.5|7115.5|7116.8|7115.8|7119.8|7118.8|7115.3|7114.3|212
1688726400000|2023-07-07 10:40:00|7117|7116|7116.8|7115.8|7117.5|7116.5|7116.3|7115.3|109
1688726700000|2023-07-07 10:45:00|7116.5|7115.5|7118.8|7117.8|7119.8|7118.8|7116.3|7115.3|163
1688727000000|2023-07-07 10:50:00|7119|7118|7118.8|7117.8|7120.3|7119.3|7116.3|7115.3|246
1688727300000|2023-07-07 10:55:00|7118.5|7117.5|7117.8|7116.8|7119.3|7118.3|7117|7116|126
1688727600000|2023-07-07 11:00:00|7117.5|7116.5|7118.5|7117.5|7120.3|7119.3|7117.3|7116.3|192
1688727900000|2023-07-07 11:05:00|7118.8|7117.8|7122.8|7121.8|7123.8|7122.8|7117.8|7116.8|225
1688728200000|2023-07-07 11:10:00|7123|7122|7121.8|7120.8|7124.3|7123.3|7121.8|7120.8|160
1688728500000|2023-07-07 11:15:00|7121.3|7120.3|7121|7120|7121.8|7120.8|7119.3|7118.3|130
1688728800000|2023-07-07 11:20:00|7121.3|7120.3|7121.8|7120.8|7123.8|7122.8|7120.3|7119.3|855
1688729100000|2023-07-07 11:25:00|7122|7121|7120.8|7119.8|7123|7122|7119.3|7118.3|121
1688729400000|2023-07-07 11:30:00|7120.5|7119.5|7123.8|7122.8|7125|7124|7116.8|7115.8|217
1688729700000|2023-07-07 11:35:00|7123.5|7122.5|7121.3|7120.3|7123.5|7122.5|7120|7119|220
1688730000000|2023-07-07 11:40:00|7121.2|7120.2|7120.4|7119.4|7122.2|7121.2|7120.2|7119.2|226
1688730300000|2023-07-07 11:45:00|7120.2|7119.2|7122.2|7121.2|7122.2|7121.2|7118.7|7117.7|178
1688730600000|2023-07-07 11:50:00|7122.4|7121.4|7122.2|7121.2|7123.2|7122.2|7121.7|7120.7|215
1688730900000|2023-07-07 11:55:00|7122.4|7121.4|7118.7|7117.7|7122.4|7121.4|7117.2|7116.2|1341
1688731200000|2023-07-07 12:00:00|7118.9|7117.9|7121.2|7120.2|7121.4|7120.4|7116.7|7115.7|295
1688731500000|2023-07-07 12:05:00|7120.9|7119.9|7121.4|7120.4|7121.7|7120.7|7119.9|7118.9|217
1688731800000|2023-07-07 12:10:00|7121.2|7120.2|7118.7|7117.7|7121.7|7120.7|7117.2|7116.2|222
1688732100000|2023-07-07 12:15:00|7118.9|7117.9|7120.2|7119.2|7120.7|7119.7|7117.2|7116.2|275
1688732400000|2023-07-07 12:20:00|7120.4|7119.4|7113.7|7112.7|7120.7|7119.7|7113.4|7112.4|268
1688732700000|2023-07-07 12:25:00|7113.9|7112.9|7116.9|7115.9|7116.9|7115.9|7113.7|7112.7|450
1688733000000|2023-07-07 12:30:00|7117.9|7116.9|7151.9|7150.9|7152.7|7151.7|7117.9|7116.9|2844
1688733300000|2023-07-07 12:35:00|7151.7|7150.7|7141.9|7140.9|7152.7|7151.7|7138.7|7137.7|1065
1688733600000|2023-07-07 12:40:00|7141.7|7140.7|7128.7|7127.7|7141.7|7140.7|7124.7|7123.7|1016
1688733900000|2023-07-07 12:45:00|7128.9|7127.9|7124.2|7123.2|7129.4|7128.4|7120.2|7119.2|694
1688734200000|2023-07-07 12:50:00|7124.4|7123.4|7133.7|7132.7|7137.2|7136.2|7123.9|7122.9|489
1688734500000|2023-07-07 12:55:00|7133.9|7132.9|7123.4|7122.4|7133.9|7132.9|7121.9|7120.9|497
1688734800000|2023-07-07 13:00:00|7123.9|7122.9|7120.4|7119.4|7125.7|7124.7|7117.7|7116.7|628
1688735100000|2023-07-07 13:05:00|7120.7|7119.7|7119.4|7118.4|7121.9|7120.9|7114.7|7113.7|305
1688735400000|2023-07-07 13:10:00|7119.2|7118.2|7124.2|7123.2|7129.2|7128.2|7117.4|7116.4|369
1688735700000|2023-07-07 13:15:00|7123.9|7122.9|7115.4|7114.4|7123.9|7122.9|7115.2|7114.2|378
1688736000000|2023-07-07 13:20:00|7115.2|7114.2|7118.2|7117.2|7119.2|7118.2|7115.2|7114.2|338
1688736300000|2023-07-07 13:25:00|7118.4|7117.4|7121.2|7120.2|7123.9|7122.9|7115.9|7114.9|428
1688736600000|2023-07-07 13:30:00|7121.7|7120.7|7124.2|7123.2|7130.2|7129.2|7119.9|7118.9|924
1688736900000|2023-07-07 13:35:00|7124.4|7123.4|7111.9|7110.9|7125.7|7124.7|7111.2|7110.2|650
1688737200000|2023-07-07 13:40:00|7111.7|7110.7|7104.9|7103.9|7113.7|7112.7|7102.2|7101.2|797
1688737500000|2023-07-07 13:45:00|7104.7|7103.7|7118.9|7117.9|7119.2|7118.2|7104.2|7103.2|749
1688737800000|2023-07-07 13:50:00|7119.2|7118.2|7117.7|7116.7|7120.7|7119.7|7116.2|7115.2|515
1688738100000|2023-07-07 13:55:00|7117.9|7116.9|7118.9|7117.9|7120.9|7119.9|7116.4|7115.4|338
1688738400000|2023-07-07 14:00:00|7118.7|7117.7|7117.2|7116.2|7119.7|7118.7|7111.7|7110.7|662
1688738700000|2023-07-07 14:05:00|7116.9|7115.9|7119.7|7118.7|7121.2|7120.2|7113.2|7112.2|462
1688739000000|2023-07-07 14:10:00|7119.5|7118.5|7119.5|7118.5|7121.5|7120.5|7117|7116|527
1688739300000|2023-07-07 14:15:00|7119.2|7118.2|7122|7121|7122|7121|7114.5|7113.5|521
1688739600000|2023-07-07 14:20:00|7121.7|7120.7|7118.5|7117.5|7124|7123|7117|7116|447
1688739900000|2023-07-07 14:25:00|7118.7|7117.7|7116.5|7115.5|7120.7|7119.7|7116.5|7115.5|451
1688740200000|2023-07-07 14:30:00|7116.7|7115.7|7111.7|7110.7|7117.7|7116.7|7109.5|7108.5|633
1688740500000|2023-07-07 14:35:00|7111.5|7110.5|7114.5|7113.5|7116.5|7115.5|7111.2|7110.2|666
1688740800000|2023-07-07 14:40:00|7114.2|7113.2|7113.5|7112.5|7117.5|7116.5|7113.5|7112.5|463
1688741100000|2023-07-07 14:45:00|7113.2|7112.2|7112|7111|7114.5|7113.5|7110.5|7109.5|448
1688741400000|2023-07-07 14:50:00|7111.7|7110.7|7111.5|7110.5|7115|7114|7108|7107|513
1688741700000|2023-07-07 14:55:00|7111.7|7110.7|7113.5|7112.5|7114.5|7113.5|7108.5|7107.5|672
1688742000000|2023-07-07 15:00:00|7113.7|7112.7|7114|7113|7116.2|7115.2|7112.5|7111.5|442
1688742300000|2023-07-07 15:05:00|7114.5|7113.5|7111.5|7110.5|7115.2|7114.2|7111|7110|519
1688742600000|2023-07-07 15:10:00|7111.2|7110.2|7107|7106|7113|7112|7105|7104|722
1688742900000|2023-07-07 15:15:00|7106.5|7105.5|7107|7106|7109|7108|7106|7105|520
1688743200000|2023-07-07 15:20:00|7106.7|7105.7|7110.7|7109.7|7111|7110|7106|7105|680
1688743500000|2023-07-07 15:25:00|7111|7110|7110.5|7109.5|7112|7111|7109.5|7108.5|767
1688743800000|2023-07-07 15:30:00|7111|7109|7112|7110|7116|7114|7110.5|7108.5|2973
1688744100000|2023-07-07 15:35:00|7112.5|7110.5|7113|7111|7118.5|7116.5|7112|7110|1305
1688744400000|2023-07-07 15:40:00|7113.2|7111.2|7110.5|7108.5|7114|7112|7110|7108|443
1688744700000|2023-07-07 15:45:00|7110.2|7108.2|7111.5|7109.5|7112.5|7110.5|7110|7108|302
1688745000000|2023-07-07 15:50:00|7111.7|7109.7|7109.5|7107.5|7112.2|7110.2|7108.5|7106.5|207
1688745300000|2023-07-07 15:55:00|7109.2|7107.2|7113|7111|7113.2|7111.2|7109.2|7107.2|109
1688745600000|2023-07-07 16:00:00|7113.5|7111.5|7118.2|7116.2|7118.5|7116.5|7113|7111|208
1688745900000|2023-07-07 16:05:00|7118|7116|7120.5|7118.5|7120.5|7118.5|7117.7|7115.7|100
1688746200000|2023-07-07 16:10:00|7120.7|7118.7|7121.5|7119.5|7122|7120|7118|7116|110
1688746500000|2023-07-07 16:15:00|7121|7119|7124.7|7122.7|7125|7123|7120.7|7118.7|131
1688746800000|2023-07-07 16:20:00|7124.5|7122.5|7125.5|7123.5|7126|7124|7123.5|7121.5|94
1688747100000|2023-07-07 16:25:00|7125.7|7123.7|7125.7|7123.7|7127.5|7125.5|7125|7123|92
1688747400000|2023-07-07 16:30:00|7126|7124|7132.5|7130.5|7133.2|7131.2|7125.5|7123.5|198
1688747700000|2023-07-07 16:35:00|7132.7|7130.7|7137|7135|7139|7137|7132.7|7130.7|321
1688748000000|2023-07-07 16:40:00|7137.2|7135.2|7139|7137|7140.5|7138.5|7136.2|7134.2|119
1688748300000|2023-07-07 16:45:00|7138.7|7136.7|7137.5|7135.5|7138.7|7136.7|7135|7133|85
1688748600000|2023-07-07 16:50:00|7137.2|7135.2|7138.5|7136.5|7139|7137|7137|7135|67
1688748900000|2023-07-07 16:55:00|7138.7|7136.7|7144.7|7142.7|7145.2|7143.2|7137.2|7135.2|491
1688749200000|2023-07-07 17:00:00|7145|7143|7143.5|7141.5|7146.5|7144.5|7142.5|7140.5|174
1688749500000|2023-07-07 17:05:00|7143.7|7141.7|7143.7|7141.7|7145.2|7143.2|7142.7|7140.7|47
1688749800000|2023-07-07 17:10:00|7143.5|7141.5|7146|7144|7147.5|7145.5|7142.7|7140.7|131
1688750100000|2023-07-07 17:15:00|7145.7|7143.7|7146.2|7144.2|7146.5|7144.5|7143.5|7141.5|67
1688750400000|2023-07-07 17:20:00|7146|7144|7145.5|7143.5|7147.5|7145.5|7144.7|7142.7|88
1688750700000|2023-07-07 17:25:00|7145.7|7143.7|7146|7144|7147|7145|7144.5|7142.5|31
1688751000000|2023-07-07 17:30:00|7145.5|7143.5|7142.5|7140.5|7146|7144|7142|7140|101
1688751300000|2023-07-07 17:35:00|7142.2|7140.2|7140|7138|7142.5|7140.5|7138.5|7136.5|115
1688751600000|2023-07-07 17:40:00|7140.2|7138.2|7142.7|7140.7|7143.2|7141.2|7140.2|7138.2|40
1688751900000|2023-07-07 17:45:00|7142.5|7140.5|7141|7139|7142.5|7140.5|7139.5|7137.5|31
1688752200000|2023-07-07 17:50:00|7140.7|7138.7|7138|7136|7140.7|7138.7|7137|7135|88
1688752500000|2023-07-07 17:55:00|7138.5|7136.5|7141|7139|7141.5|7139.5|7135.7|7133.7|167
1688752800000|2023-07-07 18:00:00|7140.7|7138.7|7137.5|7135.5|7141|7139|7136.2|7134.2|73
1688753100000|2023-07-07 18:05:00|7137.2|7135.2|7136.7|7134.7|7138.2|7136.2|7134.7|7132.7|61
1688753400000|2023-07-07 18:10:00|7137|7135|7137|7135|7137.2|7135.2|7135.2|7133.2|26
1688753700000|2023-07-07 18:15:00|7136.7|7134.7|7134.2|7132.2|7136.7|7134.7|7133|7131|62
1688754000000|2023-07-07 18:20:00|7134|7132|7133.7|7131.7|7134.2|7132.2|7133.2|7131.2|21
1688754300000|2023-07-07 18:25:00|7134|7132|7135.2|7133.2|7135.7|7133.7|7133.5|7131.5|22
1688754600000|2023-07-07 18:30:00|7135.5|7133.5|7132|7130|7135.7|7133.7|7130.7|7128.7|75
1688754900000|2023-07-07 18:35:00|7132.2|7130.2|7132.5|7130.5|7134|7132|7131|7129|42
1688755200000|2023-07-07 18:40:00|7132.2|7130.2|7131.7|7129.7|7134|7132|7131.2|7129.2|29
1688755500000|2023-07-07 18:45:00|7132|7130|7131|7129|7133|7131|7130.7|7128.7|20
1688755800000|2023-07-07 18:50:00|7131.2|7129.2|7133|7131|7133|7131|7131|7129|39
1688756100000|2023-07-07 18:55:00|7132.7|7130.7|7133.2|7131.2|7133.5|7131.5|7131|7129|16
1688756400000|2023-07-07 19:00:00|7133|7131|7133|7131|7134|7132|7131.5|7129.5|73
1688756700000|2023-07-07 19:05:00|7132.7|7130.7|7131.5|7129.5|7133.2|7131.2|7131|7129|48
1688757000000|2023-07-07 19:10:00|7131.7|7129.7|7132.2|7130.2|7133.2|7131.2|7131.5|7129.5|30
1688757300000|2023-07-07 19:15:00|7132.5|7130.5|7129.5|7127.5|7133.2|7131.2|7127.5|7125.5|43
1688757600000|2023-07-07 19:20:00|7129.2|7127.2|7127.7|7125.7|7129.5|7127.5|7126.5|7124.5|63
1688757900000|2023-07-07 19:25:00|7128|7126|7125.2|7123.2|7129|7127|7124.7|7122.7|50
1688758200000|2023-07-07 19:30:00|7125|7123|7128|7126|7128|7126|7124.7|7122.7|60
1688758500000|2023-07-07 19:35:00|7127.7|7125.7|7123.5|7121.5|7127.7|7125.7|7122.7|7120.7|36
1688758800000|2023-07-07 19:40:00|7123.2|7121.2|7118.5|7116.5|7123.2|7121.2|7118|7116|74
1688759100000|2023-07-07 19:45:00|7118.7|7116.7|7117.2|7115.2|7120|7118|7114.7|7112.7|128
1688759400000|2023-07-07 19:50:00|7118|7116|7120.5|7118.5|7122.5|7120.5|7112|7110|277
1688759700000|2023-07-07 19:55:00|7120|7118|7113.5|7111.5|7120.7|7118.7|7112|7110|151
1688760000000|2023-07-07 20:00:00|7114.9|7110.9|7120.2|7116.2|7121|7117|7113.3|7109.3|0
1688760300000|2023-07-07 20:05:00|7120.4|7116.4|7123|7119|7123|7119|7120.2|7116.2|0
1688760600000|2023-07-07 20:10:00|7122.7|7118.7|7120.6|7116.6|7123|7119|7120.6|7116.6|0
1688760900000|2023-07-07 20:15:00|7120.3|7116.3|7119.8|7115.8|7121.3|7117.3|7119.8|7115.8|0
1688761200000|2023-07-07 20:20:00|7119.7|7115.7|7120.6|7116.6|7120.9|7116.9|7118.9|7114.9|0
1688761500000|2023-07-07 20:25:00|7120.8|7116.8|7120.5|7116.5|7121.3|7117.3|7120.5|7116.5|0
1688761800000|2023-07-07 20:30:00|7120.7|7116.7|7119.7|7115.7|7121.2|7117.2|7119.2|7115.2|0
1688762100000|2023-07-07 20:35:00|7119.2|7115.2|7118.9|7114.9|7119.7|7115.7|7118.9|7114.9|0
1688762400000|2023-07-07 20:40:00|7119.2|7115.2|7118.5|7114.5|7119.2|7115.2|7118|7114|0
1688762700000|2023-07-07 20:45:00|7118.9|7114.9|7115.2|7111.2|7118.9|7114.9|7115.2|7111.2|0
1688763000000|2023-07-07 20:50:00|7115.3|7111.3|7116|7112|7116.4|7112.4|7115.3|7111.3|0
1688763300000|2023-07-07 20:55:00|7115.8|7111.8|7118.6|7114.6|7118.9|7114.9|7115.8|7111.8|0
1688940000000|2023-07-09 22:00:00|7114.1|7110.1|7111.3|7107.3|7114.9|7110.9|7110.1|7106.1|0
1688940300000|2023-07-09 22:05:00|7111.8|7107.8|7109.8|7105.8|7113|7109|7107.8|7103.8|0
1688940600000|2023-07-09 22:10:00|7110.2|7106.2|7109.8|7105.8|7111.8|7107.8|7109.3|7105.3|0
1688940900000|2023-07-09 22:15:00|7110|7106|7108.5|7104.5|7110|7106|7107.3|7103.3|0
1688941200000|2023-07-09 22:20:00|7108.2|7104.2|7117|7113|7117|7113|7108.2|7104.2|0
1688941500000|2023-07-09 22:25:00|7116.5|7112.5|7117.1|7113.1|7118.2|7114.2|7116.2|7112.2|0
1688941800000|2023-07-09 22:30:00|7117.4|7113.4|7115.4|7111.4|7117.4|7113.4|7111.9|7107.9|0
1688942100000|2023-07-09 22:35:00|7115.2|7111.2|7114.3|7110.3|7115.2|7111.2|7113.4|7109.4|0
1688942400000|2023-07-09 22:40:00|7114.5|7110.5|7117.2|7113.2|7117.3|7113.3|7114.5|7110.5|0
1688942700000|2023-07-09 22:45:00|7117.1|7113.1|7118.8|7114.8|7119|7115|7116.4|7112.4|0
1688943000000|2023-07-09 22:50:00|7119.1|7115.1|7120.9|7116.9|7121.2|7117.2|7118.8|7114.8|0
1688943300000|2023-07-09 22:55:00|7121.1|7117.1|7121.6|7117.6|7122.4|7118.4|7120|7116|0
1688943600000|2023-07-09 23:00:00|7122.1|7118.1|7122.1|7118.1|7122.9|7118.9|7122.1|7118.1|0
1688943900000|2023-07-09 23:05:00|7121.6|7117.6|7121|7117|7122.1|7118.1|7120.1|7116.1|0
1688944200000|2023-07-09 23:10:00|7121.3|7117.3|7121|7117|7121.3|7117.3|7120.5|7116.5|0
1688944500000|2023-07-09 23:15:00|7120.5|7117.5|7121.2|7118.2|7121.7|7118.7|7120.5|7117.5|0
1688944800000|2023-07-09 23:20:00|7120.8|7117.8|7119.7|7116.7|7120.8|7117.8|7118.8|7115.8|0
1688945100000|2023-07-09 23:25:00|7119.2|7116.2|7119.2|7116.2|7119.7|7116.7|7119|7116|0
1688945400000|2023-07-09 23:30:00|7119.1|7116.1|7118|7115|7119.2|7116.2|7117.2|7114.2|0
1688945700000|2023-07-09 23:35:00|7117.7|7114.7|7120|7117|7120|7117|7117.7|7114.7|0
1688946000000|2023-07-09 23:40:00|7120.5|7117.5|7119.2|7116.2|7120.5|7117.5|7118.8|7115.8|0
1688946300000|2023-07-09 23:45:00|7119.1|7116.1|7120|7117|7120.5|7117.5|7118.8|7115.8|0
1688946600000|2023-07-09 23:50:00|7119.6|7116.6|7119.7|7116.7|7120|7117|7119|7116|0
1688946900000|2023-07-09 23:55:00|7120|7117|7118.8|7115.8|7120.5|7117.5|7118.5|7115.5|0
1688947200000|2023-07-10 00:00:00|7118.5|7115.5|7116.5|7113.5|7119.2|7116.2|7115.6|7112.6|0
1688947500000|2023-07-10 00:05:00|7116.4|7113.4|7116.4|7113.4|7116.5|7113.5|7113.1|7110.1|0
1688947800000|2023-07-10 00:10:00|7116.5|7113.5|7111.5|7108.5|7116.8|7113.8|7111.1|7108.1|0
1688948100000|2023-07-10 00:15:00|7111.4|7108.4|7111.5|7108.5|7115.9|7112.9|7111.1|7108.1|0
1688948400000|2023-07-10 00:20:00|7113.1|7110.1|7106.4|7103.4|7113.1|7110.1|7106.4|7103.4|0
1688948700000|2023-07-10 00:25:00|7106.5|7103.5|7100.9|7097.9|7106.5|7103.5|7100.9|7097.9|0
1688949000000|2023-07-10 00:30:00|7101.8|7098.8|7104.2|7101.2|7105.1|7102.1|7101.8|7098.8|0
1688949300000|2023-07-10 00:35:00|7105|7102|7105.9|7102.9|7105.9|7102.9|7104.3|7101.3|0
1688949600000|2023-07-10 00:40:00|7107.5|7104.5|7109.2|7106.2|7109.2|7106.2|7107.5|7104.5|0
1688949900000|2023-07-10 00:45:00|7110|7107|7107.5|7104.5|7110.8|7107.8|7107.5|7104.5|0
1688950200000|2023-07-10 00:50:00|7105.9|7102.9|7105.9|7102.9|7107.6|7104.6|7105.9|7102.9|0
1688950500000|2023-07-10 00:55:00|7107.5|7104.5|7107.7|7104.7|7107.7|7104.7|7105.9|7102.9|0
1688950800000|2023-07-10 01:00:00|7107.6|7104.6|7110.9|7107.9|7110.9|7107.9|7107.6|7104.6|0
1688951100000|2023-07-10 01:05:00|7111|7108|7112.7|7109.7|7114.3|7111.3|7111|7108|0
1688951400000|2023-07-10 01:10:00|7112.6|7109.6|7113.1|7110.1|7115.9|7112.9|7112.6|7109.6|0
1688951700000|2023-07-10 01:15:00|7113.9|7110.9|7113.2|7110.2|7114.8|7111.8|7113.1|7110.1|0
1688952000000|2023-07-10 01:20:00|7113|7110|7111.3|7108.3|7113.8|7110.8|7111.3|7108.3|0
1688952300000|2023-07-10 01:25:00|7112.1|7109.1|7112.9|7109.9|7112.9|7109.9|7111.3|7108.3|0
1688952600000|2023-07-10 01:30:00|7113.7|7110.7|7112.9|7109.9|7116.2|7113.2|7112.9|7109.9|0
1688952900000|2023-07-10 01:35:00|7112.8|7109.8|7101.1|7098.1|7112.9|7109.9|7097.8|7094.8|0
1688953200000|2023-07-10 01:40:00|7100.3|7097.3|7099.4|7096.4|7102.7|7099.7|7097.7|7094.7|0
1688953500000|2023-07-10 01:45:00|7101|7098|7101|7098|7103.5|7100.5|7099.4|7096.4|0
1688953800000|2023-07-10 01:50:00|7100.2|7097.2|7102.7|7099.7|7102.7|7099.7|7099.4|7096.4|0
1688954100000|2023-07-10 01:55:00|7101.9|7098.9|7101.9|7098.9|7102.7|7099.7|7101.1|7098.1|0
1688954400000|2023-07-10 02:00:00|7102.7|7099.7|7104.4|7101.4|7106.1|7103.1|7102.7|7099.7|0
1688954700000|2023-07-10 02:05:00|7106|7103|7104.4|7101.4|7106.1|7103.1|7102.8|7099.8|0
1688955000000|2023-07-10 02:10:00|7104.3|7101.3|7106|7103|7107.6|7104.6|7104.3|7101.3|0
1688955300000|2023-07-10 02:15:00|7107.6|7104.6|7107.6|7104.6|7109.3|7106.3|7107.6|7104.6|0
1688955600000|2023-07-10 02:20:00|7108.4|7105.4|7107.7|7104.7|7109.3|7106.3|7107.6|7104.6|0
1688955900000|2023-07-10 02:25:00|7106|7103|7104.3|7101.3|7106|7103|7104.3|7101.3|0
1688956200000|2023-07-10 02:30:00|7104.4|7101.4|7104.4|7101.4|7106|7103|7104.3|7101.3|0
1688956500000|2023-07-10 02:35:00|7104.3|7101.3|7104.4|7101.4|7106|7103|7104.3|7101.3|0
1688956800000|2023-07-10 02:40:00|7104.3|7101.3|7104.4|7101.4|7106|7103|7102.7|7099.7|0
1688957100000|2023-07-10 02:45:00|7106|7103|7105.2|7102.2|7107.7|7104.7|7104.4|7101.4|0
1688957400000|2023-07-10 02:50:00|7106|7103|7104.4|7101.4|7106.1|7103.1|7104.4|7101.4|0
1688957700000|2023-07-10 02:55:00|7106|7103|7104.4|7101.4|7106|7103|7104.4|7101.4|0
1688958000000|2023-07-10 03:00:00|7105.2|7102.2|7105.9|7102.9|7109.2|7106.2|7105.2|7102.2|0
1688958300000|2023-07-10 03:05:00|7104.3|7101.3|7104.3|7101.3|7104.3|7101.3|7104.3|7101.3|0
1688958900000|2023-07-10 03:15:00|7104.2|7101.2|7101.8|7098.8|7104.3|7101.3|7101|7098|0
1688959200000|2023-07-10 03:20:00|7101|7098|7097.8|7094.8|7101|7098|7097.7|7094.7|0
1688959500000|2023-07-10 03:25:00|7097.7|7094.7|7101.1|7098.1|7101.1|7098.1|7096.1|7093.1|0
1688959800000|2023-07-10 03:30:00|7100.3|7097.3|7092.7|7089.7|7102.7|7099.7|7092.6|7089.6|0
1688960100000|2023-07-10 03:35:00|7092.6|7089.6|7094.3|7091.3|7094.3|7091.3|7092.6|7089.6|0
1688960400000|2023-07-10 03:40:00|7092.7|7089.7|7092.7|7089.7|7092.7|7089.7|7091|7088|0
1688960700000|2023-07-10 03:45:00|7092.6|7089.6|7092.6|7089.6|7094.3|7091.3|7092.6|7089.6|0
1688961000000|2023-07-10 03:50:00|7092.7|7089.7|7092.7|7089.7|7095.1|7092.1|7092.7|7089.7|0
1688961300000|2023-07-10 03:55:00|7092.8|7089.8|7092.8|7089.8|7094.4|7091.4|7092.7|7089.7|0
1688961600000|2023-07-10 04:00:00|7094.4|7091.4|7090.9|7087.9|7096.1|7093.1|7090.8|7087.8|0
1688961900000|2023-07-10 04:05:00|7091.7|7088.7|7090.9|7087.9|7092.5|7089.5|7090.9|7087.9|0
1688962200000|2023-07-10 04:10:00|7089.3|7086.3|7090.9|7087.9|7090.9|7087.9|7089.3|7086.3|0
1688962500000|2023-07-10 04:15:00|7092.6|7089.6|7092.7|7089.7|7092.7|7089.7|7090.9|7087.9|0
1688962800000|2023-07-10 04:20:00|7092.6|7089.6|7094.3|7091.3|7094.3|7091.3|7091|7088|0
1688963100000|2023-07-10 04:25:00|7094.4|7091.4|7095.2|7092.2|7095.2|7092.2|7093.6|7090.6|0
1688963400000|2023-07-10 04:30:00|7096|7093|7099.4|7096.4|7099.4|7096.4|7094.4|7091.4|0
1688963700000|2023-07-10 04:35:00|7100.2|7097.2|7102|7099|7102.8|7099.8|7099.4|7096.4|0
1688964000000|2023-07-10 04:40:00|7102.8|7099.8|7099.5|7096.5|7102.8|7099.8|7099.5|7096.5|0
1688964300000|2023-07-10 04:45:00|7101.1|7098.1|7099.5|7096.5|7101.2|7098.2|7099.5|7096.5|0
1688964600000|2023-07-10 04:50:00|7099.8|7096.8|7099.7|7096.7|7099.8|7096.8|7099.7|7096.7|0
1688964900000|2023-07-10 04:55:00|7098.1|7095.1|7098.3|7095.3|7098.3|7095.3|7096.4|7093.4|0
1688965200000|2023-07-10 05:00:00|7098.2|7095.2|7099.9|7096.9|7099.9|7096.9|7096.6|7093.6|0
1688965500000|2023-07-10 05:05:00|7098.3|7095.3|7099.9|7096.9|7099.9|7096.9|7096.6|7093.6|0
1688965800000|2023-07-10 05:10:00|7099.1|7096.1|7096.3|7093.3|7099.1|7096.1|7094.9|7091.9|0
1688966100000|2023-07-10 05:15:00|7096.4|7093.4|7094.8|7091.8|7096.5|7093.5|7094.8|7091.8|0
1688966400000|2023-07-10 05:20:00|7096.4|7093.4|7094.7|7091.7|7096.4|7093.4|7093.2|7090.2|0
1688966700000|2023-07-10 05:25:00|7095|7092|7095.1|7092.1|7095.1|7092.1|7093.3|7090.3|0
1688967000000|2023-07-10 05:30:00|7093.5|7090.5|7091.9|7088.9|7093.6|7090.6|7091.9|7088.9|0
1688967300000|2023-07-10 05:35:00|7090.2|7087.2|7083.4|7080.4|7090.2|7087.2|7083.4|7080.4|0
1688967600000|2023-07-10 05:40:00|7083.5|7080.5|7075.1|7072.1|7083.5|7080.5|7074.6|7071.6|0
1688967900000|2023-07-10 05:45:00|7076.7|7073.7|7077|7074|7080.4|7077.4|7075.4|7072.4|0
1688968200000|2023-07-10 05:50:00|7078.7|7075.7|7075.4|7072.4|7080.3|7077.3|7075.4|7072.4|0
1688968500000|2023-07-10 05:55:00|7075.3|7072.3|7075.3|7072.3|7078.6|7075.6|7075.3|7072.3|0
1688968800000|2023-07-10 06:00:00|7075.8|7071.8|7075.5|7073.5|7078.5|7076.5|7072.7|7070.2|415
1688969100000|2023-07-10 06:05:00|7075.2|7073.2|7075.5|7073.5|7080.7|7078.7|7071.7|7069.7|554
1688969400000|2023-07-10 06:10:00|7075.7|7073.7|7076.7|7074.7|7079|7077|7074.2|7072.2|97
1688969700000|2023-07-10 06:15:00|7077.5|7075.5|7083|7081|7084|7082|7077|7075|175
1688970000000|2023-07-10 06:20:00|7082.7|7080.7|7075.7|7073.7|7082.7|7080.7|7075.7|7073.7|74
1688970300000|2023-07-10 06:25:00|7075.5|7073.5|7075.7|7073.7|7078.2|7076.2|7075.2|7073.2|103
1688970600000|2023-07-10 06:30:00|7076.2|7074.2|7075.7|7073.7|7077.5|7075.5|7072.5|7070.5|125
1688970900000|2023-07-10 06:35:00|7076|7074|7077.7|7075.7|7079.5|7077.5|7075.7|7073.7|57
1688971200000|2023-07-10 06:40:00|7078|7076|7077|7075|7078|7076|7074.5|7072.5|30
1688971500000|2023-07-10 06:45:00|7077.2|7075.2|7080.7|7078.7|7081.7|7079.7|7077.2|7075.2|174
1688971800000|2023-07-10 06:50:00|7081|7079|7079.5|7077.5|7083.5|7081.5|7079|7077|121
1688972100000|2023-07-10 06:55:00|7079.7|7077.7|7087|7085|7088|7086|7079.7|7077.7|369
1688972400000|2023-07-10 07:00:00|7086.5|7085.5|7094.5|7093.5|7097|7096|7082.7|7081.7|2377
1688972700000|2023-07-10 07:05:00|7094.7|7093.7|7095.5|7094.5|7102|7101|7092.7|7091.7|940
1688973000000|2023-07-10 07:10:00|7095.2|7094.2|7095.7|7094.7|7103|7102|7091|7090|678
1688973300000|2023-07-10 07:15:00|7096|7095|7095.2|7094.2|7102.5|7101.5|7091.2|7090.2|644
1688973600000|2023-07-10 07:20:00|7095|7094|7095.5|7094.5|7101|7100|7094|7093|586
1688973900000|2023-07-10 07:25:00|7096|7095|7085|7084|7098.7|7097.7|7085|7084|763
1688974200000|2023-07-10 07:30:00|7085.2|7084.2|7099.5|7098.5|7099.5|7098.5|7085|7084|696
1688974500000|2023-07-10 07:35:00|7099.7|7098.7|7105|7104|7107|7106|7099.7|7098.7|556
1688974800000|2023-07-10 07:40:00|7104.7|7103.7|7113.8|7112.8|7117|7116|7104.5|7103.5|932
1688975100000|2023-07-10 07:45:00|7114|7113|7114.8|7113.8|7116|7115|7110.8|7109.8|295
1688975400000|2023-07-10 07:50:00|7115|7114|7115.3|7114.3|7117.5|7116.5|7112.8|7111.8|442
1688975700000|2023-07-10 07:55:00|7115.5|7114.5|7111.5|7110.5|7118.3|7117.3|7110.3|7109.3|572
1688976000000|2023-07-10 08:00:00|7111.8|7110.8|7117.3|7116.3|7117.3|7116.3|7111.3|7110.3|652
1688976300000|2023-07-10 08:05:00|7117.5|7116.5|7117.8|7116.8|7120.8|7119.8|7114.8|7113.8|574
1688976600000|2023-07-10 08:10:00|7118|7117|7126.8|7125.8|7127.3|7126.3|7117.8|7116.8|414
1688976900000|2023-07-10 08:15:00|7127.5|7126.5|7129|7128|7130.3|7129.3|7126.8|7125.8|385
1688977200000|2023-07-10 08:20:00|7128.8|7127.8|7139.8|7138.8|7140.3|7139.3|7127.3|7126.3|528
1688977500000|2023-07-10 08:25:00|7140|7139|7137|7136|7142.3|7141.3|7133.8|7132.8|423
1688977800000|2023-07-10 08:30:00|7137.3|7136.3|7131.3|7130.3|7137.3|7136.3|7130.8|7129.8|606
1688978100000|2023-07-10 08:35:00|7131.5|7130.5|7132.3|7131.3|7133.8|7132.8|7130.3|7129.3|312
1688978400000|2023-07-10 08:40:00|7132|7131|7138.3|7137.3|7138.8|7137.8|7130.3|7129.3|247
1688978700000|2023-07-10 08:45:00|7138|7137|7139.3|7138.3|7139.8|7138.8|7135.8|7134.8|354
1688979000000|2023-07-10 08:50:00|7139|7138|7138.8|7137.8|7141|7140|7136.8|7135.8|341
1688979300000|2023-07-10 08:55:00|7139|7138|7135.3|7134.3|7141.3|7140.3|7135|7134|288
1688979600000|2023-07-10 09:00:00|7134.8|7133.8|7141.3|7140.3|7142|7141|7134.8|7133.8|425
1688979900000|2023-07-10 09:05:00|7141.5|7140.5|7146.8|7145.8|7147.3|7146.3|7141.3|7140.3|402
1688980200000|2023-07-10 09:10:00|7146.5|7145.5|7141|7140|7147|7146|7140.8|7139.8|275
1688980500000|2023-07-10 09:15:00|7140.8|7139.8|7132.8|7131.8|7141.3|7140.3|7132|7131|294
1688980800000|2023-07-10 09:20:00|7132.5|7131.5|7135|7134|7136.3|7135.3|7131.8|7130.8|264
1688981100000|2023-07-10 09:25:00|7134.8|7133.8|7135|7134|7136.8|7135.8|7132.8|7131.8|162
1688981400000|2023-07-10 09:30:00|7134.8|7133.8|7138.3|7137.3|7142.3|7141.3|7134.3|7133.3|246
1688981700000|2023-07-10 09:35:00|7138|7137|7137|7136|7141.3|7140.3|7137|7136|197
1688982000000|2023-07-10 09:40:00|7137.3|7136.3|7140.3|7139.3|7141.5|7140.5|7136.8|7135.8|197
1688982300000|2023-07-10 09:45:00|7140.5|7139.5|7137.3|7136.3|7140.8|7139.8|7136.8|7135.8|141
1688982600000|2023-07-10 09:50:00|7137|7136|7136|7135|7139.3|7138.3|7135.8|7134.8|159
1688982900000|2023-07-10 09:55:00|7136.3|7135.3|7139.3|7138.3|7139.3|7138.3|7135.3|7134.3|205
1688983200000|2023-07-10 10:00:00|7139|7138|7134.3|7133.3|7139.3|7138.3|7132.8|7131.8|207
1688983500000|2023-07-10 10:05:00|7134|7133|7135.8|7134.8|7137.3|7136.3|7133.8|7132.8|189
1688983800000|2023-07-10 10:10:00|7135.5|7134.5|7137|7136|7137.8|7136.8|7134.3|7133.3|191
1688984100000|2023-07-10 10:15:00|7137.3|7136.3|7137.8|7136.8|7141.8|7140.8|7134.8|7133.8|277
1688984400000|2023-07-10 10:20:00|7138|7137|7138.5|7137.5|7140.8|7139.8|7137.8|7136.8|226
1688984700000|2023-07-10 10:25:00|7138.8|7137.8|7140.8|7139.8|7141.3|7140.3|7138.3|7137.3|207
1688985000000|2023-07-10 10:30:00|7140.3|7139.3|7140.3|7139.3|7140.8|7139.8|7138.8|7137.8|145
1688985300000|2023-07-10 10:35:00|7140.8|7139.8|7138.3|7137.3|7141.8|7140.8|7138|7137|78
1688985600000|2023-07-10 10:40:00|7138.5|7137.5|7143.5|7142.5|7144.3|7143.3|7137.8|7136.8|150
1688985900000|2023-07-10 10:45:00|7143.3|7142.3|7144.3|7143.3|7144.3|7143.3|7142|7141|86
1688986200000|2023-07-10 10:50:00|7144|7143|7145.3|7144.3|7147.3|7146.3|7144|7143|208
1688986500000|2023-07-10 10:55:00|7145|7144|7148.8|7147.8|7149.3|7148.3|7144.3|7143.3|176
1688986800000|2023-07-10 11:00:00|7148.3|7147.3|7147|7146|7151.8|7150.8|7146.8|7145.8|332
1688987100000|2023-07-10 11:05:00|7147.3|7146.3|7150.8|7149.8|7151.8|7150.8|7147.3|7146.3|215
1688987400000|2023-07-10 11:10:00|7150.5|7149.5|7150.5|7149.5|7151.5|7150.5|7148|7147|243
1688987700000|2023-07-10 11:15:00|7150.3|7149.3|7150.8|7149.8|7152|7151|7149.3|7148.3|126
1688988000000|2023-07-10 11:20:00|7151|7150|7153.3|7152.3|7154.5|7153.5|7151|7150|116
1688988300000|2023-07-10 11:25:00|7153.5|7152.5|7153.8|7152.8|7154.8|7153.8|7152.3|7151.3|207
1688988600000|2023-07-10 11:30:00|7153.5|7152.5|7152.3|7151.3|7155.3|7154.3|7152|7151|198
1688988900000|2023-07-10 11:35:00|7151.8|7150.8|7159.8|7158.8|7160.3|7159.3|7151.8|7150.8|300
1688989200000|2023-07-10 11:40:00|7159.6|7158.6|7159.6|7158.6|7160.6|7159.6|7157.8|7156.8|181
1688989500000|2023-07-10 11:45:00|7159.3|7158.3|7160.1|7159.1|7160.3|7159.3|7157.6|7156.6|217
1688989800000|2023-07-10 11:50:00|7160.3|7159.3|7159.8|7158.8|7161.1|7160.1|7159.3|7158.3|141
1688990100000|2023-07-10 11:55:00|7160.1|7159.1|7160.6|7159.6|7161.3|7160.3|7159.6|7158.6|137
1688990400000|2023-07-10 12:00:00|7160.1|7159.1|7164.1|7163.1|7164.1|7163.1|7159.6|7158.6|324
1688990700000|2023-07-10 12:05:00|7163.8|7162.8|7170.1|7169.1|7170.1|7169.1|7163.3|7162.3|214
1688991000000|2023-07-10 12:10:00|7170.6|7169.6|7172.6|7171.6|7174.6|7173.6|7170.1|7169.1|445
1688991300000|2023-07-10 12:15:00|7172.3|7171.3|7169.3|7168.3|7173.6|7172.6|7169.1|7168.1|180
1688991600000|2023-07-10 12:20:00|7169.1|7168.1|7170.6|7169.6|7171.1|7170.1|7166.6|7165.6|377
1688991900000|2023-07-10 12:25:00|7170.3|7169.3|7169.1|7168.1|7172.1|7171.1|7169.1|7168.1|141
1688992200000|2023-07-10 12:30:00|7168.8|7167.8|7167.3|7166.3|7170.1|7169.1|7167.1|7166.1|188
1688992500000|2023-07-10 12:35:00|7167.1|7166.1|7169.1|7168.1|7170.3|7169.3|7167.1|7166.1|139
1688992800000|2023-07-10 12:40:00|7169.3|7168.3|7164.6|7163.6|7169.6|7168.6|7163.1|7162.1|319
1688993100000|2023-07-10 12:45:00|7164.3|7163.3|7160.1|7159.1|7164.3|7163.3|7159.1|7158.1|383
1688993400000|2023-07-10 12:50:00|7159.8|7158.8|7160.3|7159.3|7162.1|7161.1|7159.1|7158.1|341
1688993700000|2023-07-10 12:55:00|7160.6|7159.6|7163.1|7162.1|7164.6|7163.6|7159.6|7158.6|281
1688994000000|2023-07-10 13:00:00|7163.3|7162.3|7164.1|7163.1|7165.6|7164.6|7162.6|7161.6|127
1688994300000|2023-07-10 13:05:00|7164.3|7163.3|7159.1|7158.1|7164.6|7163.6|7158.8|7157.8|202
1688994600000|2023-07-10 13:10:00|7158.6|7157.6|7158.1|7157.1|7159.6|7158.6|7157.1|7156.1|191
1688994900000|2023-07-10 13:15:00|7158.6|7157.6|7154.8|7153.8|7158.8|7157.8|7154.3|7153.3|281
1688995200000|2023-07-10 13:20:00|7154.6|7153.6|7150.6|7149.6|7155.1|7154.1|7150.6|7149.6|227
1688995500000|2023-07-10 13:25:00|7150.8|7149.8|7145.6|7144.6|7152.1|7151.1|7145.6|7144.6|247
1688995800000|2023-07-10 13:30:00|7145.8|7144.8|7154.3|7153.3|7158.1|7157.1|7144.3|7143.3|675
1688996100000|2023-07-10 13:35:00|7154.6|7153.6|7152.6|7151.6|7156.3|7155.3|7150.6|7149.6|577
1688996400000|2023-07-10 13:40:00|7152.8|7151.8|7155.1|7154.1|7156.8|7155.8|7152.1|7151.1|404
1688996700000|2023-07-10 13:45:00|7155.3|7154.3|7157.6|7156.6|7158.6|7157.6|7152.1|7151.1|344
1688997000000|2023-07-10 13:50:00|7157.8|7156.8|7157.1|7156.1|7158.6|7157.6|7149.6|7148.6|369
1688997300000|2023-07-10 13:55:00|7156.8|7155.8|7157.6|7156.6|7160.3|7159.3|7153.6|7152.6|286
1688997600000|2023-07-10 14:00:00|7157.3|7156.3|7161.6|7160.6|7161.6|7160.6|7156.1|7155.1|432
1688997900000|2023-07-10 14:05:00|7162.6|7161.6|7162.1|7161.1|7164.1|7163.1|7158.8|7157.8|488
1688998200000|2023-07-10 14:10:00|7161.9|7160.9|7160.9|7159.9|7164.9|7163.9|7159.4|7158.4|332
1688998500000|2023-07-10 14:15:00|7160.6|7159.6|7155.9|7154.9|7161.9|7160.9|7153.6|7152.6|592
1688998800000|2023-07-10 14:20:00|7156.4|7155.4|7158.9|7157.9|7158.9|7157.9|7154.4|7153.4|891
1688999100000|2023-07-10 14:25:00|7159.1|7158.1|7152.1|7151.1|7160.4|7159.4|7151.9|7150.9|409
1688999400000|2023-07-10 14:30:00|7152.4|7151.4|7147.6|7146.6|7153.4|7152.4|7147.1|7146.1|427
1688999700000|2023-07-10 14:35:00|7147.9|7146.9|7147.6|7146.6|7148.9|7147.9|7143.9|7142.9|490
1689000000000|2023-07-10 14:40:00|7147.9|7146.9|7144.4|7143.4|7147.9|7146.9|7142.4|7141.4|316
1689000300000|2023-07-10 14:45:00|7144.9|7143.9|7146.9|7145.9|7148.9|7147.9|7144.9|7143.9|210
1689000600000|2023-07-10 14:50:00|7146.6|7145.6|7144.9|7143.9|7147.9|7146.9|7144.4|7143.4|202
1689000900000|2023-07-10 14:55:00|7145.1|7144.1|7149.6|7148.6|7150.4|7149.4|7145.1|7144.1|191
1689001200000|2023-07-10 15:00:00|7149.9|7148.9|7146.9|7145.9|7151.4|7150.4|7145.4|7144.4|443
1689001500000|2023-07-10 15:05:00|7146.6|7145.6|7143.9|7142.9|7148.4|7147.4|7143.1|7142.1|361
1689001800000|2023-07-10 15:10:00|7143.6|7142.6|7142.1|7141.1|7143.9|7142.9|7140.6|7139.6|347
1689002100000|2023-07-10 15:15:00|7141.9|7140.9|7141.4|7140.4|7142.9|7141.9|7139.6|7138.6|350
1689002400000|2023-07-10 15:20:00|7140.9|7139.9|7139.4|7138.4|7140.9|7139.9|7136.9|7135.9|579
1689002700000|2023-07-10 15:25:00|7139.9|7138.9|7144.9|7143.9|7145.4|7144.4|7139.6|7138.6|1014
1689003000000|2023-07-10 15:30:00|7145.1|7143.1|7145.4|7143.4|7148.1|7146.1|7143.4|7141.4|2162
1689003300000|2023-07-10 15:35:00|7144.9|7142.9|7148.4|7146.4|7148.9|7146.9|7144.9|7142.9|608
1689003600000|2023-07-10 15:40:00|7147.9|7145.9|7145.4|7143.4|7148.9|7146.9|7145.4|7143.4|285
1689003900000|2023-07-10 15:45:00|7145.6|7143.6|7142.9|7140.9|7145.6|7143.6|7141.4|7139.4|189
1689004200000|2023-07-10 15:50:00|7143.1|7141.1|7146.4|7144.4|7146.4|7144.4|7142.9|7140.9|123
1689004500000|2023-07-10 15:55:00|7146.6|7144.6|7142.9|7140.9|7146.9|7144.9|7142.4|7140.4|141
1689004800000|2023-07-10 16:00:00|7142.6|7140.6|7140.4|7138.4|7144.1|7142.1|7138.9|7136.9|405
1689005100000|2023-07-10 16:05:00|7140.6|7138.6|7136.9|7134.9|7141.9|7139.9|7135.9|7133.9|240
1689005400000|2023-07-10 16:10:00|7137.1|7135.1|7138.1|7136.1|7140.4|7138.4|7137.1|7135.1|138
1689005700000|2023-07-10 16:15:00|7137.9|7135.9|7141.9|7139.9|7142.4|7140.4|7137.9|7135.9|140
1689006000000|2023-07-10 16:20:00|7141.6|7139.6|7143.9|7141.9|7144.9|7142.9|7141.6|7139.6|153
1689006300000|2023-07-10 16:25:00|7144.1|7142.1|7143.9|7141.9|7145.1|7143.1|7142.9|7140.9|97
1689006600000|2023-07-10 16:30:00|7143.6|7141.6|7144.1|7142.1|7145.1|7143.1|7142.9|7140.9|62
1689006900000|2023-07-10 16:35:00|7143.9|7141.9|7143.6|7141.6|7144.9|7142.9|7142.4|7140.4|115
1689007200000|2023-07-10 16:40:00|7143.9|7141.9|7146.4|7144.4|7146.6|7144.6|7142.9|7140.9|54
1689007500000|2023-07-10 16:45:00|7146.6|7144.6|7149.9|7147.9|7149.9|7147.9|7146.4|7144.4|54
1689007800000|2023-07-10 16:50:00|7150.1|7148.1|7147.4|7145.4|7150.4|7148.4|7146.1|7144.1|80
1689008100000|2023-07-10 16:55:00|7147.1|7145.1|7147.4|7145.4|7148.4|7146.4|7145.1|7143.1|74
1689008400000|2023-07-10 17:00:00|7147.1|7145.1|7150.4|7148.4|7150.4|7148.4|7146.9|7144.9|45
1689008700000|2023-07-10 17:05:00|7150.9|7148.9|7149.9|7147.9|7151.6|7149.6|7148.9|7146.9|62
1689009000000|2023-07-10 17:10:00|7150.4|7148.4|7151.9|7149.9|7152.4|7150.4|7149.4|7147.4|54
1689009300000|2023-07-10 17:15:00|7152.1|7150.1|7149.9|7147.9|7152.9|7150.9|7148.4|7146.4|22
1689009600000|2023-07-10 17:20:00|7150.1|7148.1|7149.4|7147.4|7150.9|7148.9|7148.9|7146.9|38
1689009900000|2023-07-10 17:25:00|7149.6|7147.6|7151.1|7149.1|7151.4|7149.4|7148.9|7146.9|33
1689010200000|2023-07-10 17:30:00|7151.4|7149.4|7151.9|7149.9|7153.4|7151.4|7150.4|7148.4|46
1689010500000|2023-07-10 17:35:00|7151.6|7149.6|7150.9|7148.9|7152.4|7150.4|7149.9|7147.9|61
1689010800000|2023-07-10 17:40:00|7151.1|7149.1|7152.9|7150.9|7153.4|7151.4|7150.4|7148.4|60
1689011100000|2023-07-10 17:45:00|7153.1|7151.1|7151.4|7149.4|7153.9|7151.9|7151.4|7149.4|24
1689011400000|2023-07-10 17:50:00|7151.6|7149.6|7152.9|7150.9|7153.9|7151.9|7151.4|7149.4|33
1689011700000|2023-07-10 17:55:00|7152.6|7150.6|7153.9|7151.9|7153.9|7151.9|7152.1|7150.1|52
1689012000000|2023-07-10 18:00:00|7154.4|7152.4|7150.1|7148.1|7154.4|7152.4|7149.9|7147.9|92
1689012300000|2023-07-10 18:05:00|7149.9|7147.9|7149.1|7147.1|7151.4|7149.4|7148.9|7146.9|16
1689012600000|2023-07-10 18:10:00|7149.4|7147.4|7151.4|7149.4|7151.9|7149.9|7149.1|7147.1|32
1689012900000|2023-07-10 18:15:00|7151.1|7149.1|7151.6|7149.6|7152.4|7150.4|7150.1|7148.1|30
1689013200000|2023-07-10 18:20:00|7151.9|7149.9|7153.6|7151.6|7154.1|7152.1|7150.9|7148.9|15
1689013500000|2023-07-10 18:25:00|7153.9|7151.9|7155.4|7153.4|7155.6|7153.6|7153.4|7151.4|12
1689013800000|2023-07-10 18:30:00|7155.6|7153.6|7153.9|7151.9|7156.1|7154.1|7153.6|7151.6|33
1689014100000|2023-07-10 18:35:00|7154.1|7152.1|7150.4|7148.4|7154.4|7152.4|7150.4|7148.4|61
1689014400000|2023-07-10 18:40:00|7150.6|7148.6|7151.1|7149.1|7151.9|7149.9|7150.4|7148.4|37
1689014700000|2023-07-10 18:45:00|7150.9|7148.9|7151.1|7149.1|7151.4|7149.4|7149.1|7147.1|34
1689015000000|2023-07-10 18:50:00|7150.9|7148.9|7153.4|7151.4|7153.4|7151.4|7150.9|7148.9|13
1689015300000|2023-07-10 18:55:00|7153.6|7151.6|7152.9|7150.9|7154.4|7152.4|7152.9|7150.9|17
1689015600000|2023-07-10 19:00:00|7153.1|7151.1|7152.6|7150.6|7153.9|7151.9|7152.1|7150.1|17
1689015900000|2023-07-10 19:05:00|7152.9|7150.9|7150.4|7148.4|7153.4|7151.4|7149.9|7147.9|29
1689016200000|2023-07-10 19:10:00|7150.1|7148.1|7151.1|7149.1|7151.4|7149.4|7149.4|7147.4|15
1689016500000|2023-07-10 19:15:00|7151.4|7149.4|7150.1|7148.1|7152.4|7150.4|7149.1|7147.1|17
1689016800000|2023-07-10 19:20:00|7150.4|7148.4|7149.6|7147.6|7151.6|7149.6|7149.1|7147.1|14
1689017100000|2023-07-10 19:25:00|7149.4|7147.4|7149.4|7147.4|7150.1|7148.1|7149.1|7147.1|27
1689017400000|2023-07-10 19:30:00|7148.9|7146.9|7148.1|7146.1|7150.6|7148.6|7147.6|7145.6|51
1689017700000|2023-07-10 19:35:00|7148.4|7146.4|7150.4|7148.4|7150.4|7148.4|7147.9|7145.9|14
1689018000000|2023-07-10 19:40:00|7150.6|7148.6|7151.1|7149.1|7152.9|7150.9|7149.4|7147.4|35
1689018300000|2023-07-10 19:45:00|7150.9|7148.9|7148.9|7146.9|7151.4|7149.4|7148.9|7146.9|19
1689018600000|2023-07-10 19:50:00|7148.6|7146.6|7151.4|7149.4|7151.9|7149.9|7147.4|7145.4|199
1689018900000|2023-07-10 19:55:00|7151.6|7149.6|7153.9|7151.9|7153.9|7151.9|7146.6|7144.6|121
1689019200000|2023-07-10 20:00:00|7155|7151|7158.8|7154.8|7159.7|7155.7|7155|7151|0
1689019500000|2023-07-10 20:05:00|7159.2|7155.2|7159.1|7155.1|7161.6|7157.6|7158.6|7154.6|0
1689019800000|2023-07-10 20:10:00|7159.6|7155.6|7159.1|7155.1|7159.6|7155.6|7159.1|7155.1|0
1689020100000|2023-07-10 20:15:00|7158.7|7154.7|7158.7|7154.7|7159.1|7155.1|7157.9|7153.9|0
1689020400000|2023-07-10 20:20:00|7159.1|7155.1|7158.2|7154.2|7159.1|7155.1|7158.2|7154.2|0
1689020700000|2023-07-10 20:25:00|7158.4|7154.4|7157.9|7153.9|7158.7|7154.7|7157.9|7153.9|0
1689021000000|2023-07-10 20:30:00|7158.1|7154.1|7157.3|7153.3|7158.7|7154.7|7157|7153|0
1689021300000|2023-07-10 20:35:00|7157.6|7153.6|7158.1|7154.1|7158.6|7154.6|7157.3|7153.3|0
1689021600000|2023-07-10 20:40:00|7157.8|7153.8|7158.1|7154.1|7158.6|7154.6|7157.8|7153.8|0
1689021900000|2023-07-10 20:45:00|7157.8|7153.8|7157.5|7153.5|7158.1|7154.1|7157.5|7153.5|0
1689022200000|2023-07-10 20:50:00|7157.8|7153.8|7157.4|7153.4|7158.3|7154.3|7157.4|7153.4|0
1689022500000|2023-07-10 20:55:00|7156.9|7152.9|7156|7152|7156.9|7152.9|7155.5|7151.5|0
1689022800000|2023-07-10 21:00:00|7156.2|7152.2|7156.2|7152.2|7156.5|7152.5|7155.7|7151.7|0
1689023100000|2023-07-10 21:05:00|7156.1|7152.1|7156.2|7152.2|7156.2|7152.2|7156.1|7152.1|0
1689023400000|2023-07-10 21:10:00|7156.4|7152.4|7155.4|7151.4|7156.4|7152.4|7155.4|7151.4|0
1689023700000|2023-07-10 21:15:00|7155.2|7151.2|7154.7|7150.7|7155.2|7151.2|7154.7|7150.7|0
1689024000000|2023-07-10 21:20:00|7154.9|7150.9|7154.9|7150.9|7154.9|7150.9|7154.7|7150.7|0
1689024300000|2023-07-10 21:25:00|7154.7|7150.7|7154.9|7150.9|7154.9|7150.9|7154.7|7150.7|0
1689024600000|2023-07-10 21:30:00|7154.7|7150.7|7154.9|7150.9|7154.9|7150.9|7154.4|7150.4|0
1689024900000|2023-07-10 21:35:00|7154.4|7150.4|7154.1|7150.1|7154.7|7150.7|7154.1|7150.1|0
1689025200000|2023-07-10 21:40:00|7154.6|7150.6|7154.6|7150.6|7154.6|7150.6|7153.9|7149.9|0
1689025500000|2023-07-10 21:45:00|7154.7|7150.7|7154.7|7150.7|7154.9|7150.9|7154.7|7150.7|0
1689025800000|2023-07-10 21:50:00|7154.6|7150.6|7154.7|7150.7|7154.7|7150.7|7154.6|7150.6|0
1689026100000|2023-07-10 21:55:00|7155.4|7151.4|7155.1|7151.1|7155.4|7151.4|7154.4|7150.4|0
1689026400000|2023-07-10 22:00:00|7155.4|7151.4|7152|7148|7155.9|7151.9|7151.6|7147.6|0
1689026700000|2023-07-10 22:05:00|7151.9|7147.9|7151.5|7147.5|7152|7148|7151.5|7147.5|0
1689027000000|2023-07-10 22:10:00|7151.3|7147.3|7152|7148|7152.3|7148.3|7151|7147|0
1689027300000|2023-07-10 22:15:00|7152.2|7148.2|7152.3|7148.3|7152.8|7148.8|7152|7148|0
1689027600000|2023-07-10 22:20:00|7152.5|7148.5|7153.1|7149.1|7153.1|7149.1|7152.3|7148.3|0
1689027900000|2023-07-10 22:25:00|7153.8|7149.8|7153.8|7149.8|7153.8|7149.8|7153.5|7149.5|0
1689028200000|2023-07-10 22:30:00|7153.7|7149.7|7154.7|7150.7|7154.7|7150.7|7153.5|7149.5|0
1689028500000|2023-07-10 22:35:00|7154.8|7150.8|7156.1|7152.1|7156.2|7152.2|7154.8|7150.8|0
1689028800000|2023-07-10 22:40:00|7156.5|7152.5|7156.4|7152.4|7157|7153|7156.4|7152.4|0
1689029100000|2023-07-10 22:45:00|7156.9|7152.9|7157.1|7153.1|7157.3|7153.3|7156.4|7152.4|0
1689029400000|2023-07-10 22:50:00|7157.3|7153.3|7156.1|7152.1|7157.3|7153.3|7156.1|7152.1|0
1689029700000|2023-07-10 22:55:00|7156.4|7152.4|7156.1|7152.1|7156.9|7152.9|7156.1|7152.1|0
1689030000000|2023-07-10 23:00:00|7155.8|7151.8|7154.4|7150.4|7155.8|7151.8|7153.8|7149.8|0
1689030300000|2023-07-10 23:05:00|7154.8|7150.8|7155.1|7151.1|7155.3|7151.3|7154.8|7150.8|0
1689030600000|2023-07-10 23:10:00|7155.2|7151.2|7152.9|7148.9|7155.2|7151.2|7152.9|7148.9|0
1689030900000|2023-07-10 23:15:00|7152.4|7149.4|7153.9|7150.9|7153.9|7150.9|7152.4|7149.4|0
1689031200000|2023-07-10 23:20:00|7153.6|7150.6|7152.7|7149.7|7153.9|7150.9|7152.7|7149.7|0
1689031500000|2023-07-10 23:25:00|7153.2|7150.2|7153.6|7150.6|7153.9|7150.9|7153.2|7150.2|0
1689031800000|2023-07-10 23:30:00|7153.7|7150.7|7152.7|7149.7|7154.4|7151.4|7152.7|7149.7|0
1689032100000|2023-07-10 23:35:00|7152.4|7149.4|7153.6|7150.6|7153.9|7150.9|7152.4|7149.4|0
1689032400000|2023-07-10 23:40:00|7153.7|7150.7|7153.9|7150.9|7153.9|7150.9|7153.6|7150.6|0
1689032700000|2023-07-10 23:45:00|7154.4|7151.4|7156.4|7153.4|7156.4|7153.4|7153.9|7150.9|0
1689033000000|2023-07-10 23:50:00|7155.9|7152.9|7155.3|7152.3|7156.4|7153.4|7155.2|7152.2|0
1689033300000|2023-07-10 23:55:00|7155.4|7152.4|7156.4|7153.4|7156.4|7153.4|7155.3|7152.3|0
1689033600000|2023-07-11 00:00:00|7156.5|7153.5|7151.6|7148.6|7157.6|7154.6|7151.6|7148.6|0
1689033900000|2023-07-11 00:05:00|7151.9|7148.9|7152.8|7149.8|7153.9|7150.9|7151.9|7148.9|0
1689034200000|2023-07-11 00:10:00|7153.3|7150.3|7153.9|7150.9|7154.8|7151.8|7152.8|7149.8|0
1689034500000|2023-07-11 00:15:00|7153.7|7150.7|7157.7|7154.7|7160.9|7157.9|7153.6|7150.6|0
1689034800000|2023-07-11 00:20:00|7157.6|7154.6|7157.6|7154.6|7157.6|7154.6|7156|7153|0
1689035100000|2023-07-11 00:25:00|7159.3|7156.3|7159.3|7156.3|7159.3|7156.3|7157.6|7154.6|0
1689035400000|2023-07-11 00:30:00|7158.5|7155.5|7159.3|7156.3|7159.3|7156.3|7157.7|7154.7|0
1689035700000|2023-07-11 00:35:00|7160.9|7157.9|7164.2|7161.2|7164.2|7161.2|7160.9|7157.9|0
1689036000000|2023-07-11 00:40:00|7164.1|7161.1|7163.4|7160.4|7166.6|7163.6|7161.8|7158.8|0
1689036300000|2023-07-11 00:45:00|7162.6|7159.6|7161.8|7158.8|7162.6|7159.6|7161.8|7158.8|0
1689036600000|2023-07-11 00:50:00|7163.4|7160.4|7165|7162|7165|7162|7163.4|7160.4|0
1689036900000|2023-07-11 00:55:00|7166.7|7163.7|7165.1|7162.1|7166.7|7163.7|7163.4|7160.4|0
1689037200000|2023-07-11 01:00:00|7164.3|7161.3|7163.4|7160.4|7165.1|7162.1|7161.8|7158.8|0
1689037500000|2023-07-11 01:05:00|7165.1|7162.1|7163.4|7160.4|7165.1|7162.1|7163.4|7160.4|0
1689038100000|2023-07-11 01:15:00|7163.5|7160.5|7161.9|7158.9|7165.1|7162.1|7161.9|7158.9|0
1689038400000|2023-07-11 01:20:00|7163.5|7160.5|7165.2|7162.2|7165.2|7162.2|7162.7|7159.7|0
1689038700000|2023-07-11 01:25:00|7165.1|7162.1|7163.5|7160.5|7165.1|7162.1|7161.8|7158.8|0
1689039000000|2023-07-11 01:30:00|7161.9|7158.9|7160.2|7157.2|7162.7|7159.7|7160.1|7157.1|0
1689039300000|2023-07-11 01:35:00|7158.5|7155.5|7156.9|7153.9|7159.4|7156.4|7156.8|7153.8|0
1689039600000|2023-07-11 01:40:00|7156.8|7153.8|7158.5|7155.5|7158.5|7155.5|7156.8|7153.8|0
1689039900000|2023-07-11 01:45:00|7160.1|7157.1|7156.8|7153.8|7160.1|7157.1|7156.8|7153.8|0
1689040200000|2023-07-11 01:50:00|7156.9|7153.9|7158.5|7155.5|7158.5|7155.5|7156.8|7153.8|0
1689040500000|2023-07-11 01:55:00|7158.4|7155.4|7156.8|7153.8|7158.5|7155.5|7156.8|7153.8|0
1689040800000|2023-07-11 02:00:00|7156.9|7153.9|7155.1|7152.1|7156.9|7153.9|7155.1|7152.1|0
1689041100000|2023-07-11 02:05:00|7156.8|7153.8|7156.8|7153.8|7158.4|7155.4|7156.8|7153.8|0
1689041400000|2023-07-11 02:10:00|7155.1|7152.1|7156.8|7153.8|7156.8|7153.8|7155.1|7152.1|0
1689041700000|2023-07-11 02:15:00|7158.4|7155.4|7158.4|7155.4|7159.3|7156.3|7158.4|7155.4|0
1689042000000|2023-07-11 02:20:00|7158.5|7155.5|7160.1|7157.1|7161.7|7158.7|7158.4|7155.4|0
1689042300000|2023-07-11 02:25:00|7160.6|7157.6|7160.6|7157.6|7160.6|7157.6|7159|7156|0
1689042600000|2023-07-11 02:30:00|7160.7|7157.7|7160.7|7157.7|7160.7|7157.7|7160.6|7157.6|0
1689042900000|2023-07-11 02:35:00|7160.6|7157.6|7163.9|7160.9|7163.9|7160.9|7160.6|7157.6|0
1689043200000|2023-07-11 02:40:00|7165.6|7162.6|7165.6|7162.6|7167.2|7164.2|7163.9|7160.9|0
1689043500000|2023-07-11 02:45:00|7164|7161|7162.3|7159.3|7164|7161|7162.3|7159.3|0
1689043800000|2023-07-11 02:50:00|7162.4|7159.4|7162.4|7159.4|7162.4|7159.4|7162.3|7159.3|0
1689044100000|2023-07-11 02:55:00|7164|7161|7164|7161|7164|7161|7162.4|7159.4|0
1689044400000|2023-07-11 03:00:00|7165.6|7162.6|7165.6|7162.6|7165.6|7162.6|7165.6|7162.6|0
1689044700000|2023-07-11 03:05:00|7164|7161|7165.7|7162.7|7165.7|7162.7|7164|7161|0
1689045000000|2023-07-11 03:10:00|7164.9|7161.9|7165.7|7162.7|7165.7|7162.7|7164.8|7161.8|0
1689045300000|2023-07-11 03:15:00|7164|7161|7164|7161|7164|7161|7164|7161|0
1689045600000|2023-07-11 03:20:00|7165.6|7162.6|7165.7|7162.7|7165.7|7162.7|7165.6|7162.6|0
1689046200000|2023-07-11 03:30:00|7164.1|7161.1|7165.7|7162.7|7165.7|7162.7|7162.4|7159.4|0
1689046500000|2023-07-11 03:35:00|7164|7161|7164|7161|7164|7161|7162.4|7159.4|0
1689046800000|2023-07-11 03:40:00|7165.6|7162.6|7162.4|7159.4|7165.6|7162.6|7160.8|7157.8|0
1689047400000|2023-07-11 03:50:00|7164|7161|7164|7161|7164|7161|7164|7161|0
1689048000000|2023-07-11 04:00:00|7162.4|7159.4|7160.8|7157.8|7162.4|7159.4|7160.7|7157.7|0
1689048300000|2023-07-11 04:05:00|7162.4|7159.4|7160.7|7157.7|7162.4|7159.4|7160.7|7157.7|0
1689048600000|2023-07-11 04:10:00|7160.8|7157.8|7160.8|7157.8|7160.8|7157.8|7159.1|7156.1|0
1689048900000|2023-07-11 04:15:00|7162.4|7159.4|7162.4|7159.4|7162.4|7159.4|7162.4|7159.4|0
1689049200000|2023-07-11 04:20:00|7160.7|7157.7|7160.8|7157.8|7160.8|7157.8|7160.7|7157.7|0
1689049500000|2023-07-11 04:25:00|7160.7|7157.7|7160.8|7157.8|7160.8|7157.8|7159.1|7156.1|0
1689049800000|2023-07-11 04:30:00|7160.7|7157.7|7160.8|7157.8|7160.8|7157.8|7160.7|7157.7|0
1689050100000|2023-07-11 04:35:00|7162.4|7159.4|7162.4|7159.4|7162.4|7159.4|7162.4|7159.4|0
1689050400000|2023-07-11 04:40:00|7160.8|7157.8|7162.4|7159.4|7162.4|7159.4|7160.7|7157.7|0
1689051000000|2023-07-11 04:50:00|7160.7|7157.7|7162.4|7159.4|7162.4|7159.4|7160.7|7157.7|0
1689051300000|2023-07-11 04:55:00|7162.6|7159.6|7162.7|7159.7|7162.7|7159.7|7162.6|7159.6|0
1689051600000|2023-07-11 05:00:00|7164.3|7161.3|7164.3|7161.3|7164.3|7161.3|7162.7|7159.7|0
1689051900000|2023-07-11 05:05:00|7162.7|7159.7|7162.7|7159.7|7164.3|7161.3|7162.7|7159.7|0
1689052200000|2023-07-11 05:10:00|7162.6|7159.6|7156.1|7153.1|7162.7|7159.7|7156.1|7153.1|0
1689052500000|2023-07-11 05:15:00|7157.7|7154.7|7157.8|7154.8|7157.8|7154.8|7152.8|7149.8|0
1689052800000|2023-07-11 05:20:00|7158.6|7155.6|7159.5|7156.5|7159.5|7156.5|7157.8|7154.8|0
1689053100000|2023-07-11 05:25:00|7161.1|7158.1|7161.1|7158.1|7161.1|7158.1|7159.5|7156.5|0
1689053400000|2023-07-11 05:30:00|7162.7|7159.7|7162.8|7159.8|7164.4|7161.4|7162.7|7159.7|0
1689053700000|2023-07-11 05:35:00|7164.4|7161.4|7166.1|7163.1|7166.1|7163.1|7162.7|7159.7|0
1689054000000|2023-07-11 05:40:00|7166|7163|7166.1|7163.1|7167.7|7164.7|7166|7163|0
1689054300000|2023-07-11 05:45:00|7166.9|7163.9|7166|7163|7167.7|7164.7|7166|7163|0
1689054600000|2023-07-11 05:50:00|7167.6|7164.6|7163|7160|7167.6|7164.6|7163|7160|0
1689054900000|2023-07-11 05:55:00|7164.6|7161.6|7162.7|7159.7|7164.7|7161.7|7161|7158|0
1689055200000|2023-07-11 06:00:00|7162.6|7159.6|7170.3|7168.3|7171.1|7169.1|7161|7158|237
1689055500000|2023-07-11 06:05:00|7170.1|7168.1|7171.3|7169.3|7171.8|7169.8|7168.6|7166.6|206
1689055800000|2023-07-11 06:10:00|7171.1|7169.1|7181.3|7179.3|7181.3|7179.3|7171.1|7169.1|194
1689056100000|2023-07-11 06:15:00|7181.6|7179.6|7179.1|7177.1|7181.6|7179.6|7176.8|7174.8|180
1689056400000|2023-07-11 06:20:00|7178.6|7176.6|7184.8|7182.8|7185.1|7183.1|7177.8|7175.8|191
1689056700000|2023-07-11 06:25:00|7184.6|7182.6|7186.6|7184.6|7190.1|7188.1|7184.1|7182.1|164
1689057000000|2023-07-11 06:30:00|7186.3|7184.3|7180.1|7178.1|7187.3|7185.3|7180.1|7178.1|203
1689057300000|2023-07-11 06:35:00|7179.8|7177.8|7184.8|7182.8|7184.8|7182.8|7179.6|7177.6|61
1689057600000|2023-07-11 06:40:00|7184.6|7182.6|7186.3|7184.3|7187.1|7185.1|7182.1|7180.1|116
1689057900000|2023-07-11 06:45:00|7186.1|7184.1|7182.8|7180.8|7188.6|7186.6|7182.6|7180.6|119
1689058200000|2023-07-11 06:50:00|7182.6|7180.6|7184.1|7182.1|7186.1|7184.1|7182.1|7180.1|106
1689058500000|2023-07-11 06:55:00|7183.8|7181.8|7179.6|7177.6|7184.8|7182.8|7179.6|7177.6|186
1689058800000|2023-07-11 07:00:00|7179.1|7178.1|7179.8|7178.8|7182.1|7181.1|7170.1|7169.1|2730
1689059100000|2023-07-11 07:05:00|7179.6|7178.6|7188.8|7187.8|7197.6|7196.6|7179.1|7178.1|1921
1689059400000|2023-07-11 07:10:00|7188.6|7187.6|7193.8|7192.8|7194.1|7193.1|7183.1|7182.1|913
1689059700000|2023-07-11 07:15:00|7194.1|7193.1|7187.6|7186.6|7195.8|7194.8|7185.3|7184.3|679
1689060000000|2023-07-11 07:20:00|7187.8|7186.8|7184.8|7183.8|7189.3|7188.3|7182.8|7181.8|668
1689060300000|2023-07-11 07:25:00|7185.1|7184.1|7184.1|7183.1|7187.1|7186.1|7177.8|7176.8|755
1689060600000|2023-07-11 07:30:00|7183.6|7182.6|7182.8|7181.8|7188.1|7187.1|7177.8|7176.8|613
1689060900000|2023-07-11 07:35:00|7183.1|7182.1|7179.6|7178.6|7184.1|7183.1|7178.1|7177.1|465
1689061200000|2023-07-11 07:40:00|7180.2|7179.2|7186.4|7185.4|7187.9|7186.9|7179.4|7178.4|348
1689061500000|2023-07-11 07:45:00|7186.2|7185.2|7187.2|7186.2|7188.9|7187.9|7181.7|7180.7|286
1689061800000|2023-07-11 07:50:00|7187.9|7186.9|7191.4|7190.4|7191.4|7190.4|7184.4|7183.4|354
1689062100000|2023-07-11 07:55:00|7191.7|7190.7|7184.4|7183.4|7191.7|7190.7|7183.7|7182.7|271
1689062400000|2023-07-11 08:00:00|7184.2|7183.2|7178.7|7177.7|7185.9|7184.9|7174.7|7173.7|408
1689062700000|2023-07-11 08:05:00|7178.4|7177.4|7183.2|7182.2|7183.7|7182.7|7176.4|7175.4|255
1689063000000|2023-07-11 08:10:00|7182.9|7181.9|7179.2|7178.2|7185.7|7184.7|7179.2|7178.2|259
1689063300000|2023-07-11 08:15:00|7179.4|7178.4|7178.4|7177.4|7182.4|7181.4|7178.2|7177.2|196
1689063600000|2023-07-11 08:20:00|7178.7|7177.7|7180.9|7179.9|7182.2|7181.2|7177.2|7176.2|227
1689063900000|2023-07-11 08:25:00|7180.7|7179.7|7176.4|7175.4|7181.2|7180.2|7176.2|7175.2|165
1689064200000|2023-07-11 08:30:00|7176.7|7175.7|7178.4|7177.4|7179.2|7178.2|7175.2|7174.2|232
1689064500000|2023-07-11 08:35:00|7178.2|7177.2|7175.9|7174.9|7179.2|7178.2|7173.7|7172.7|220
1689064800000|2023-07-11 08:40:00|7176.2|7175.2|7174.7|7173.7|7177.2|7176.2|7172.7|7171.7|274
1689065100000|2023-07-11 08:45:00|7174.9|7173.9|7176.7|7175.7|7177.2|7176.2|7172.4|7171.4|223
1689065400000|2023-07-11 08:50:00|7176.4|7175.4|7179.2|7178.2|7179.4|7178.4|7173.7|7172.7|159
1689065700000|2023-07-11 08:55:00|7178.9|7177.9|7177.9|7176.9|7181.7|7180.7|7177.9|7176.9|196
1689066000000|2023-07-11 09:00:00|7178.2|7177.2|7176.7|7175.7|7179.7|7178.7|7172.2|7171.2|244
1689066300000|2023-07-11 09:05:00|7176.9|7175.9|7177.9|7176.9|7181.7|7180.7|7175.4|7174.4|239
1689066600000|2023-07-11 09:10:00|7178.2|7177.2|7183.2|7182.2|7184.7|7183.7|7177.7|7176.7|229
1689066900000|2023-07-11 09:15:00|7182.7|7181.7|7176.2|7175.2|7183.2|7182.2|7175.2|7174.2|384
1689067200000|2023-07-11 09:20:00|7176.4|7175.4|7180.7|7179.7|7181.9|7180.9|7176.4|7175.4|303
1689067500000|2023-07-11 09:25:00|7180.9|7179.9|7186.9|7185.9|7187.7|7186.7|7180.9|7179.9|198
1689067800000|2023-07-11 09:30:00|7187.2|7186.2|7191.9|7190.9|7192.7|7191.7|7184.9|7183.9|376
1689068100000|2023-07-11 09:35:00|7192.2|7191.2|7194.9|7193.9|7196.4|7195.4|7189.9|7188.9|330
1689068400000|2023-07-11 09:40:00|7195.2|7194.2|7195.7|7194.7|7196.7|7195.7|7192.7|7191.7|217
1689068700000|2023-07-11 09:45:00|7196.2|7195.2|7202.7|7201.7|7203.2|7202.2|7196.2|7195.2|460
1689069000000|2023-07-11 09:50:00|7201.7|7200.7|7205.4|7204.4|7206.7|7205.7|7201.7|7200.7|309
1689069300000|2023-07-11 09:55:00|7205.2|7204.2|7206.7|7205.7|7207.9|7206.9|7205.2|7204.2|186
1689069600000|2023-07-11 10:00:00|7206.4|7205.4|7207.4|7206.4|7209.7|7208.7|7206.2|7205.2|227
1689069900000|2023-07-11 10:05:00|7207.7|7206.7|7207.7|7206.7|7210.2|7209.2|7207.4|7206.4|187
1689070200000|2023-07-11 10:10:00|7207.9|7206.9|7209.2|7208.2|7210.2|7209.2|7207.2|7206.2|225
1689070500000|2023-07-11 10:15:00|7208.9|7207.9|7202.2|7201.2|7208.9|7207.9|7201.4|7200.4|259
1689070800000|2023-07-11 10:20:00|7202.4|7201.4|7202.9|7201.9|7205.4|7204.4|7201.9|7200.9|297
1689071100000|2023-07-11 10:25:00|7203.2|7202.2|7202.2|7201.2|7205.4|7204.4|7202.2|7201.2|163
1689071400000|2023-07-11 10:30:00|7202.4|7201.4|7202.4|7201.4|7203.4|7202.4|7200.7|7199.7|192
1689071700000|2023-07-11 10:35:00|7202.2|7201.2|7201.4|7200.4|7203.2|7202.2|7200.4|7199.4|250
1689072000000|2023-07-11 10:40:00|7201.7|7200.7|7202.4|7201.4|7202.4|7201.4|7198.7|7197.7|186
1689072300000|2023-07-11 10:45:00|7202.7|7201.7|7205.2|7204.2|7206.9|7205.9|7202.4|7201.4|192
1689072600000|2023-07-11 10:50:00|7204.9|7203.9|7207.2|7206.2|7207.7|7206.7|7202.9|7201.9|175
1689072900000|2023-07-11 10:55:00|7206.9|7205.9|7205.7|7204.7|7207.9|7206.9|7205.2|7204.2|220
1689073200000|2023-07-11 11:00:00|7206.2|7205.2|7207.4|7206.4|7208.7|7207.7|7204.2|7203.2|271
1689073500000|2023-07-11 11:05:00|7207.2|7206.2|7210.2|7209.2|7210.2|7209.2|7206.7|7205.7|230
1689073800000|2023-07-11 11:10:00|7209.9|7208.9|7211.7|7210.7|7213.7|7212.7|7209.4|7208.4|448
1689074100000|2023-07-11 11:15:00|7211.9|7210.9|7212.2|7211.2|7213.2|7212.2|7210.7|7209.7|173
1689074400000|2023-07-11 11:20:00|7212.4|7211.4|7215.4|7214.4|7215.9|7214.9|7212.2|7211.2|182
1689074700000|2023-07-11 11:25:00|7215.7|7214.7|7217.7|7216.7|7218.2|7217.2|7215.2|7214.2|209
1689075000000|2023-07-11 11:30:00|7217.4|7216.4|7219.2|7218.2|7219.9|7218.9|7217.2|7216.2|224
1689075300000|2023-07-11 11:35:00|7218.9|7217.9|7216.9|7215.9|7219.7|7218.7|7216.7|7215.7|160
1689075600000|2023-07-11 11:40:00|7216.7|7215.7|7219|7218|7219.5|7218.5|7214.5|7213.5|181
1689075900000|2023-07-11 11:45:00|7218.7|7217.7|7220|7219|7220.5|7219.5|7217|7216|158
1689076200000|2023-07-11 11:50:00|7219.7|7218.7|7219.7|7218.7|7220.5|7219.5|7219|7218|126
1689076500000|2023-07-11 11:55:00|7219.5|7218.5|7221.5|7220.5|7221.5|7220.5|7218|7217|237
1689076800000|2023-07-11 12:00:00|7221.2|7220.2|7220|7219|7221.5|7220.5|7219.2|7218.2|272
1689077100000|2023-07-11 12:05:00|7219.7|7218.7|7222.5|7221.5|7223|7222|7219.7|7218.7|224
1689077400000|2023-07-11 12:10:00|7222.7|7221.7|7222.5|7221.5|7223|7222|7221|7220|209
1689077700000|2023-07-11 12:15:00|7222.2|7221.2|7221.2|7220.2|7223.5|7222.5|7220.5|7219.5|193
1689078000000|2023-07-11 12:20:00|7221.5|7220.5|7224|7223|7224.5|7223.5|7220.5|7219.5|321
1689078300000|2023-07-11 12:25:00|7224.5|7223.5|7228.7|7227.7|7228.7|7227.7|7224|7223|237
1689078600000|2023-07-11 12:30:00|7229|7228|7236.5|7235.5|7238|7237|7228.7|7227.7|844
1689078900000|2023-07-11 12:35:00|7236.2|7235.2|7234.5|7233.5|7238.2|7237.2|7232|7231|422
1689079200000|2023-07-11 12:40:00|7234.7|7233.7|7236|7235|7236.5|7235.5|7233.7|7232.7|301
1689079500000|2023-07-11 12:45:00|7236.2|7235.2|7237.5|7236.5|7237.5|7236.5|7233|7232|306
1689079800000|2023-07-11 12:50:00|7237.2|7236.2|7240.5|7239.5|7241|7240|7236.5|7235.5|242
1689080100000|2023-07-11 12:55:00|7241|7240|7243|7242|7245|7244|7240.7|7239.7|646
1689080400000|2023-07-11 13:00:00|7242.7|7241.7|7243.2|7242.2|7243.5|7242.5|7240.2|7239.2|300
1689080700000|2023-07-11 13:05:00|7243.5|7242.5|7244.5|7243.5|7245|7244|7242|7241|299
1689081000000|2023-07-11 13:10:00|7244|7243|7245|7244|7247|7246|7242.7|7241.7|580
1689081300000|2023-07-11 13:15:00|7245.2|7244.2|7239.5|7238.5|7246|7245|7239|7238|521
1689081600000|2023-07-11 13:20:00|7239.7|7238.7|7233.5|7232.5|7240|7239|7233.5|7232.5|493
1689081900000|2023-07-11 13:25:00|7233.7|7232.7|7234.5|7233.5|7237|7236|7233.5|7232.5|280
1689082200000|2023-07-11 13:30:00|7235|7234|7236.5|7235.5|7238.5|7237.5|7234.5|7233.5|576
1689082500000|2023-07-11 13:35:00|7237.5|7236.5|7238.5|7237.5|7239|7238|7235.5|7234.5|599
1689082800000|2023-07-11 13:40:00|7238|7237|7228.5|7227.5|7238|7237|7226.5|7225.5|771
1689083100000|2023-07-11 13:45:00|7228.7|7227.7|7229|7228|7231.2|7230.2|7225|7224|407
1689083400000|2023-07-11 13:50:00|7228.5|7227.5|7224.2|7223.2|7228.5|7227.5|7223|7222|371
1689083700000|2023-07-11 13:55:00|7224.5|7223.5|7227|7226|7227.2|7226.2|7223.5|7222.5|396
1689084000000|2023-07-11 14:00:00|7227.2|7226.2|7221.2|7220.2|7228.5|7227.5|7220|7219|540
1689084300000|2023-07-11 14:05:00|7221.5|7220.5|7213|7212|7221.5|7220.5|7212|7211|600
1689084600000|2023-07-11 14:10:00|7212.7|7211.7|7211.7|7210.7|7214.7|7213.7|7209.7|7208.7|501
1689084900000|2023-07-11 14:15:00|7211.4|7210.4|7216.2|7215.2|7216.7|7215.7|7210.7|7209.7|473
1689085200000|2023-07-11 14:20:00|7216.4|7215.4|7216.7|7215.7|7216.9|7215.9|7212.4|7211.4|320
1689085500000|2023-07-11 14:25:00|7216.9|7215.9|7215.4|7214.4|7219.9|7218.9|7214.7|7213.7|250
1689085800000|2023-07-11 14:30:00|7215.2|7214.2|7209.7|7208.7|7215.7|7214.7|7209.4|7208.4|344
1689086100000|2023-07-11 14:35:00|7209.2|7208.2|7211.2|7210.2|7212.7|7211.7|7208.7|7207.7|434
1689086400000|2023-07-11 14:40:00|7211.7|7210.7|7213.7|7212.7|7214.4|7213.4|7210.4|7209.4|241
1689086700000|2023-07-11 14:45:00|7213.4|7212.4|7214.7|7213.7|7217.4|7216.4|7212.2|7211.2|164
1689087000000|2023-07-11 14:50:00|7214.4|7213.4|7214.2|7213.2|7215.7|7214.7|7212.4|7211.4|203
1689087300000|2023-07-11 14:55:00|7213.9|7212.9|7216.2|7215.2|7216.7|7215.7|7213.4|7212.4|382
1689087600000|2023-07-11 15:00:00|7216.7|7215.7|7220.7|7219.7|7220.7|7219.7|7216.4|7215.4|398
1689087900000|2023-07-11 15:05:00|7220.4|7219.4|7220.7|7219.7|7220.9|7219.9|7216.9|7215.9|337
1689088200000|2023-07-11 15:10:00|7220.9|7219.9|7223.7|7222.7|7224.2|7223.2|7220.9|7219.9|430
1689088500000|2023-07-11 15:15:00|7224.2|7223.2|7224.2|7223.2|7226.4|7225.4|7223.2|7222.2|409
1689088800000|2023-07-11 15:20:00|7223.9|7222.9|7222.7|7221.7|7225.2|7224.2|7222.7|7221.7|607
1689089100000|2023-07-11 15:25:00|7222.9|7221.9|7222.2|7221.2|7223.7|7222.7|7220.7|7219.7|1175
1689089400000|2023-07-11 15:30:00|7222.7|7220.7|7219.2|7217.2|7223.2|7221.2|7217.7|7215.7|2438
1689089700000|2023-07-11 15:35:00|7220.2|7218.2|7223.2|7221.2|7223.2|7221.2|7219.7|7217.7|849
1689090000000|2023-07-11 15:40:00|7223.4|7221.4|7223.7|7221.7|7225.2|7223.2|7221.9|7219.9|449
1689090300000|2023-07-11 15:45:00|7223.2|7221.2|7226.2|7224.2|7227.2|7225.2|7222.7|7220.7|273
1689090600000|2023-07-11 15:50:00|7226.4|7224.4|7231.2|7229.2|7231.4|7229.4|7225.4|7223.4|313
1689090900000|2023-07-11 15:55:00|7230.9|7228.9|7232.2|7230.2|7232.7|7230.7|7229.7|7227.7|202
1689091200000|2023-07-11 16:00:00|7233.2|7231.2|7234.2|7232.2|7234.9|7232.9|7232.7|7230.7|318
1689091500000|2023-07-11 16:05:00|7234.4|7232.4|7234.2|7232.2|7235.2|7233.2|7233.7|7231.7|213
1689091800000|2023-07-11 16:10:00|7234.4|7232.4|7236.2|7234.2|7236.4|7234.4|7234.2|7232.2|315
1689092100000|2023-07-11 16:15:00|7235.9|7233.9|7236.7|7234.7|7239.2|7237.2|7235.7|7233.7|490
1689092400000|2023-07-11 16:20:00|7236.4|7234.4|7238.7|7236.7|7239.2|7237.2|7236.2|7234.2|186
1689092700000|2023-07-11 16:25:00|7238.4|7236.4|7232.7|7230.7|7239.2|7237.2|7230.2|7228.2|200
1689093000000|2023-07-11 16:30:00|7232.9|7230.9|7233.4|7231.4|7235.2|7233.2|7231.9|7229.9|151
1689093300000|2023-07-11 16:35:00|7233.2|7231.2|7232.7|7230.7|7233.9|7231.9|7231.7|7229.7|49
1689093600000|2023-07-11 16:40:00|7232.9|7230.9|7232.2|7230.2|7233.2|7231.2|7231.7|7229.7|44
1689093900000|2023-07-11 16:45:00|7231.7|7229.7|7234.7|7232.7|7234.7|7232.7|7231.4|7229.4|45
1689094200000|2023-07-11 16:50:00|7234.9|7232.9|7237.2|7235.2|7237.7|7235.7|7234.7|7232.7|74
1689094500000|2023-07-11 16:55:00|7236.9|7234.9|7235.7|7233.7|7236.9|7234.9|7233.4|7231.4|77
1689094800000|2023-07-11 17:00:00|7236.2|7234.2|7236.2|7234.2|7236.7|7234.7|7235.2|7233.2|36
1689095100000|2023-07-11 17:05:00|7236.4|7234.4|7235.7|7233.7|7236.7|7234.7|7233.9|7231.9|36
1689095400000|2023-07-11 17:10:00|7235.9|7233.9|7234.2|7232.2|7236.2|7234.2|7232.2|7230.2|49
1689095700000|2023-07-11 17:15:00|7233.9|7231.9|7233.4|7231.4|7234.7|7232.7|7231.7|7229.7|65
1689096000000|2023-07-11 17:20:00|7233.2|7231.2|7233.2|7231.2|7235.4|7233.4|7232.2|7230.2|35
1689096300000|2023-07-11 17:25:00|7233.4|7231.4|7234.7|7232.7|7235.2|7233.2|7233.2|7231.2|71
1689096600000|2023-07-11 17:30:00|7234.9|7232.9|7234.4|7232.4|7234.9|7232.9|7233.4|7231.4|10
1689096900000|2023-07-11 17:35:00|7234.2|7232.2|7235.4|7233.4|7235.7|7233.7|7233.9|7231.9|28
1689097200000|2023-07-11 17:40:00|7235.7|7233.7|7234.7|7232.7|7235.9|7233.9|7233.9|7231.9|33
1689097500000|2023-07-11 17:45:00|7234.4|7232.4|7234.7|7232.7|7234.7|7232.7|7231.7|7229.7|33
1689097800000|2023-07-11 17:50:00|7234.4|7232.4|7234.4|7232.4|7234.7|7232.7|7233.9|7231.9|27
1689098100000|2023-07-11 17:55:00|7234.2|7232.2|7235.7|7233.7|7236.7|7234.7|7233.7|7231.7|84
1689098400000|2023-07-11 18:00:00|7235.4|7233.4|7235.2|7233.2|7235.7|7233.7|7233.9|7231.9|52
1689098700000|2023-07-11 18:05:00|7235.4|7233.4|7234.7|7232.7|7235.7|7233.7|7234.2|7232.2|44
1689099000000|2023-07-11 18:10:00|7234.4|7232.4|7233.7|7231.7|7234.7|7232.7|7231.9|7229.9|56
1689099300000|2023-07-11 18:15:00|7233.4|7231.4|7231.7|7229.7|7233.7|7231.7|7231.2|7229.2|70
1689099600000|2023-07-11 18:20:00|7231.4|7229.4|7229.2|7227.2|7231.4|7229.4|7228.4|7226.4|70
1689099900000|2023-07-11 18:25:00|7228.9|7226.9|7232.7|7230.7|7233.2|7231.2|7228.4|7226.4|46
1689100200000|2023-07-11 18:30:00|7232.9|7230.9|7231.4|7229.4|7233.2|7231.2|7230.4|7228.4|66
1689100500000|2023-07-11 18:35:00|7231.2|7229.2|7232.2|7230.2|7232.2|7230.2|7230.2|7228.2|26
1689100800000|2023-07-11 18:40:00|7231.9|7229.9|7234.7|7232.7|7234.7|7232.7|7231.9|7229.9|26
1689101100000|2023-07-11 18:45:00|7234.2|7232.2|7234.7|7232.7|7234.7|7232.7|7233.2|7231.2|24
1689101400000|2023-07-11 18:50:00|7234.4|7232.4|7235.2|7233.2|7235.9|7233.9|7233.7|7231.7|31
1689101700000|2023-07-11 18:55:00|7234.9|7232.9|7238.7|7236.7|7238.7|7236.7|7234.4|7232.4|47
1689102000000|2023-07-11 19:00:00|7238.9|7236.9|7238.9|7236.9|7240.2|7238.2|7237.7|7235.7|101
1689102300000|2023-07-11 19:05:00|7239.2|7237.2|7238.9|7236.9|7239.7|7237.7|7236.7|7234.7|27
1689102600000|2023-07-11 19:10:00|7238.7|7236.7|7236.7|7234.7|7239.7|7237.7|7236.4|7234.4|22
1689102900000|2023-07-11 19:15:00|7236.4|7234.4|7239.2|7237.2|7239.7|7237.7|7235.7|7233.7|66
1689103200000|2023-07-11 19:20:00|7238.9|7236.9|7241.2|7239.2|7241.2|7239.2|7237.4|7235.4|87
1689103500000|2023-07-11 19:25:00|7240.9|7238.9|7240.2|7238.2|7241.4|7239.4|7239.7|7237.7|82
1689103800000|2023-07-11 19:30:00|7239.9|7237.9|7238.4|7236.4|7240.2|7238.2|7237.2|7235.2|79
1689104100000|2023-07-11 19:35:00|7238.2|7236.2|7239.7|7237.7|7240.7|7238.7|7238.2|7236.2|52
1689104400000|2023-07-11 19:40:00|7239.4|7237.4|7243.7|7241.7|7244.2|7242.2|7239.2|7237.2|115
1689104700000|2023-07-11 19:45:00|7243.4|7241.4|7246.2|7244.2|7246.4|7244.4|7243.2|7241.2|186
1689105000000|2023-07-11 19:50:00|7246.4|7244.4|7245.7|7243.7|7249.2|7247.2|7245.7|7243.7|255
1689105300000|2023-07-11 19:55:00|7245.4|7243.4|7246.9|7244.9|7247.2|7245.2|7244.7|7242.7|189
1689105600000|2023-07-11 20:00:00|7249.5|7245.5|7245.1|7241.1|7249.5|7245.5|7243.1|7239.1|0
1689105900000|2023-07-11 20:05:00|7244.9|7240.9|7245.4|7241.4|7246.2|7242.2|7243.9|7239.9|0
1689106200000|2023-07-11 20:10:00|7245.1|7241.1|7244.8|7240.8|7245.9|7241.9|7244.3|7240.3|0
1689106500000|2023-07-11 20:15:00|7245.1|7241.1|7245.9|7241.9|7246.8|7242.8|7244.8|7240.8|0
1689106800000|2023-07-11 20:20:00|7245.4|7241.4|7246.8|7242.8|7246.8|7242.8|7245.4|7241.4|0
1689107100000|2023-07-11 20:25:00|7246.3|7242.3|7246.4|7242.4|7246.7|7242.7|7245.8|7241.8|0
1689107400000|2023-07-11 20:30:00|7246.7|7242.7|7245.9|7241.9|7246.7|7242.7|7245.9|7241.9|0
1689107700000|2023-07-11 20:35:00|7245.5|7241.5|7245.8|7241.8|7245.9|7241.9|7245.5|7241.5|0
1689108000000|2023-07-11 20:40:00|7245.7|7241.7|7245.8|7241.8|7246.3|7242.3|7245.5|7241.5|0
1689108300000|2023-07-11 20:45:00|7245.5|7241.5|7245.7|7241.7|7246.5|7242.5|7245.5|7241.5|0
1689108600000|2023-07-11 20:50:00|7245.5|7241.5|7245.5|7241.5|7245.8|7241.8|7245.5|7241.5|0
1689108900000|2023-07-11 20:55:00|7245.8|7241.8|7246|7242|7246.3|7242.3|7245.5|7241.5|0
1689109200000|2023-07-11 21:00:00|7245.8|7241.8|7246.1|7242.1|7246.5|7242.5|7245.8|7241.8|0
1689109500000|2023-07-11 21:05:00|7246|7242|7246.6|7242.6|7246.6|7242.6|7246|7242|0
1689109800000|2023-07-11 21:10:00|7246.5|7242.5|7246.8|7242.8|7246.8|7242.8|7246.5|7242.5|0
1689110100000|2023-07-11 21:15:00|7246.6|7242.6|7246.8|7242.8|7246.8|7242.8|7246.1|7242.1|0
1689110700000|2023-07-11 21:25:00|7246.3|7242.3|7246.3|7242.3|7246.4|7242.4|7246.3|7242.3|0
1689111300000|2023-07-11 21:35:00|7246.2|7242.2|7246.2|7242.2|7246.2|7242.2|7246.1|7242.1|0
1689111600000|2023-07-11 21:40:00|7245.9|7241.9|7245.9|7241.9|7246.1|7242.1|7244.9|7240.9|0
1689111900000|2023-07-11 21:45:00|7245.7|7241.7|7245.9|7241.9|7246.1|7242.1|7245.4|7241.4|0
1689112200000|2023-07-11 21:50:00|7246.1|7242.1|7245.4|7241.4|7246.4|7242.4|7245.4|7241.4|0
1689112500000|2023-07-11 21:55:00|7245.2|7241.2|7245.4|7241.4|7245.7|7241.7|7245|7241|0
1689112800000|2023-07-11 22:00:00|7245.3|7241.3|7243.7|7239.7|7245.3|7241.3|7242.2|7238.2|0
1689113100000|2023-07-11 22:05:00|7243.6|7239.6|7246.2|7242.2|7247.1|7243.1|7243.6|7239.6|0
1689113400000|2023-07-11 22:10:00|7246.6|7242.6|7247.4|7243.4|7248.1|7244.1|7246.6|7242.6|0
1689113700000|2023-07-11 22:15:00|7247.3|7243.3|7246.6|7242.6|7247.4|7243.4|7246.6|7242.6|0
1689114000000|2023-07-11 22:20:00|7246.8|7242.8|7247.8|7243.8|7247.8|7243.8|7246.8|7242.8|0
1689114300000|2023-07-11 22:25:00|7247.4|7243.4|7246.6|7242.6|7247.6|7243.6|7246.6|7242.6|0
1689114600000|2023-07-11 22:30:00|7247.1|7243.1|7247.1|7243.1|7247.4|7243.4|7246.6|7242.6|0
1689114900000|2023-07-11 22:35:00|7246.6|7242.6|7246.6|7242.6|7247.4|7243.4|7246.6|7242.6|0
1689115200000|2023-07-11 22:40:00|7246.4|7242.4|7247.4|7243.4|7247.8|7243.8|7246.4|7242.4|0
1689115500000|2023-07-11 22:45:00|7247.1|7243.1|7248.3|7244.3|7248.3|7244.3|7247.1|7243.1|0
1689115800000|2023-07-11 22:50:00|7247.8|7243.8|7247.8|7243.8|7248.1|7244.1|7247.8|7243.8|0
1689116100000|2023-07-11 22:55:00|7248.3|7244.3|7249.5|7245.5|7250|7246|7247.8|7243.8|0
1689116400000|2023-07-11 23:00:00|7250|7246|7251.5|7247.5|7252.4|7248.4|7250|7246|0
1689116700000|2023-07-11 23:05:00|7251.7|7247.7|7251.9|7247.9|7252.4|7248.4|7251.5|7247.5|0
1689117000000|2023-07-11 23:10:00|7252.1|7248.1|7252.1|7248.1|7252.4|7248.4|7251.9|7247.9|0
1689117300000|2023-07-11 23:15:00|7252|7248|7249|7246|7252.4|7249.2|7249|7246|0
1689117600000|2023-07-11 23:20:00|7249.3|7246.3|7247.2|7244.2|7250.2|7247.2|7246.6|7243.6|0
1689117900000|2023-07-11 23:25:00|7246.9|7243.9|7244.7|7241.7|7247.5|7244.5|7244.7|7241.7|0
1689118200000|2023-07-11 23:30:00|7245.2|7242.2|7246.1|7243.1|7246.4|7243.4|7244.4|7241.4|0
1689118500000|2023-07-11 23:35:00|7245.6|7242.6|7245.6|7242.6|7246.1|7243.1|7245.2|7242.2|0
1689118800000|2023-07-11 23:40:00|7245.8|7242.8|7246.4|7243.4|7247.1|7244.1|7245.6|7242.6|0
1689119100000|2023-07-11 23:45:00|7246.6|7243.6|7246.1|7243.1|7246.9|7243.9|7245.6|7242.6|0
1689119400000|2023-07-11 23:50:00|7246.4|7243.4|7245.6|7242.6|7246.4|7243.4|7245.6|7242.6|0
1689119700000|2023-07-11 23:55:00|7245.3|7242.3|7245.6|7242.6|7246.1|7243.1|7245.3|7242.3|0
1689120000000|2023-07-12 00:00:00|7245.3|7242.3|7245.6|7242.6|7246.4|7243.4|7244.4|7241.4|0
1689120300000|2023-07-12 00:05:00|7245.8|7242.8|7247|7244|7247|7244|7245.6|7242.6|0
1689120600000|2023-07-12 00:10:00|7246.9|7243.9|7244.8|7241.8|7246.9|7243.9|7244.1|7241.1|0
1689120900000|2023-07-12 00:15:00|7244.4|7241.4|7245.6|7242.6|7247.2|7244.2|7244.4|7241.4|0
1689121200000|2023-07-12 00:20:00|7245.5|7242.5|7243.9|7240.9|7247.2|7244.2|7243.9|7240.9|0
1689121500000|2023-07-12 00:25:00|7245.5|7242.5|7245.5|7242.5|7245.5|7242.5|7243.9|7240.9|0
1689121800000|2023-07-12 00:30:00|7243.9|7240.9|7243.8|7240.8|7245.5|7242.5|7243.8|7240.8|0
1689122100000|2023-07-12 00:35:00|7244.6|7241.6|7243.8|7240.8|7245.5|7242.5|7243.8|7240.8|0
1689122400000|2023-07-12 00:40:00|7242.2|7239.2|7242.2|7239.2|7243.8|7240.8|7242.2|7239.2|0
1689122700000|2023-07-12 00:45:00|7242.1|7239.1|7243.8|7240.8|7243.8|7240.8|7242.1|7239.1|0
1689123000000|2023-07-12 00:50:00|7243|7240|7243.8|7240.8|7243.8|7240.8|7242.1|7239.1|0
1689123300000|2023-07-12 00:55:00|7245.5|7242.5|7245.4|7242.4|7245.5|7242.5|7243.8|7240.8|0
1689123600000|2023-07-12 01:00:00|7245.5|7242.5|7245.5|7242.5|7245.5|7242.5|7243.8|7240.8|0
1689123900000|2023-07-12 01:05:00|7247.2|7244.2|7247.2|7244.2|7247.2|7244.2|7247.2|7244.2|0
1689124200000|2023-07-12 01:10:00|7245.5|7242.5|7247.2|7244.2|7247.2|7244.2|7245.5|7242.5|0
1689124500000|2023-07-12 01:15:00|7245.5|7242.5|7247.2|7244.2|7248.8|7245.8|7245.5|7242.5|0
1689124800000|2023-07-12 01:20:00|7246.3|7243.3|7245.5|7242.5|7247.2|7244.2|7245.5|7242.5|0
1689125400000|2023-07-12 01:30:00|7243.8|7240.8|7243.8|7240.8|7243.9|7240.9|7242.2|7239.2|0
1689125700000|2023-07-12 01:35:00|7243.9|7240.9|7246|7243|7246|7243|7243.8|7240.8|0
1689126000000|2023-07-12 01:40:00|7247.7|7244.7|7249.3|7246.3|7249.3|7246.3|7247.7|7244.7|0
1689126300000|2023-07-12 01:45:00|7249.4|7246.4|7248|7245|7249.7|7246.7|7248|7245|0
1689126600000|2023-07-12 01:50:00|7246.3|7243.3|7248|7245|7249.6|7246.6|7246.3|7243.3|0
1689126900000|2023-07-12 01:55:00|7249.6|7246.6|7246.3|7243.3|7249.6|7246.6|7246.3|7243.3|0
1689127200000|2023-07-12 02:00:00|7246.2|7243.2|7247.9|7244.9|7247.9|7244.9|7246.2|7243.2|0
1689127500000|2023-07-12 02:05:00|7249.6|7246.6|7247.9|7244.9|7249.6|7246.6|7246.3|7243.3|0
1689127800000|2023-07-12 02:10:00|7249.5|7246.5|7249.5|7246.5|7249.6|7246.6|7247.9|7244.9|0
1689128100000|2023-07-12 02:15:00|7247.9|7244.9|7247.9|7244.9|7249.6|7246.6|7247.9|7244.9|0
1689128400000|2023-07-12 02:20:00|7248|7245|7249.6|7246.6|7249.6|7246.6|7247.9|7244.9|0
1689128700000|2023-07-12 02:25:00|7248|7245|7249.6|7246.6|7249.6|7246.6|7248|7245|0
1689129000000|2023-07-12 02:30:00|7248.8|7245.8|7249.7|7246.7|7249.7|7246.7|7248|7245|0
1689129300000|2023-07-12 02:35:00|7249.6|7246.6|7249.6|7246.6|7249.7|7246.7|7248|7245|0
1689129600000|2023-07-12 02:40:00|7249.7|7246.7|7249.7|7246.7|7249.7|7246.7|7248|7245|0
1689130200000|2023-07-12 02:50:00|7251.3|7248.3|7251.9|7248.9|7251.9|7248.9|7249.7|7246.7|0
1689130500000|2023-07-12 02:55:00|7251.8|7248.8|7251.9|7248.9|7251.9|7248.9|7250.2|7247.2|0
1689130800000|2023-07-12 03:00:00|7250.2|7247.2|7250.2|7247.2|7251.9|7248.9|7250.2|7247.2|0
1689131100000|2023-07-12 03:05:00|7251.8|7248.8|7251.8|7248.8|7251.8|7248.8|7251.8|7248.8|0
1689131400000|2023-07-12 03:10:00|7251|7248|7251.8|7248.8|7251.8|7248.8|7250.2|7247.2|0
1689132300000|2023-07-12 03:25:00|7250.2|7247.2|7251.8|7248.8|7251.8|7248.8|7250.2|7247.2|0
1689132600000|2023-07-12 03:30:00|7253.4|7250.4|7253.4|7250.4|7253.4|7250.4|7251.7|7248.7|0
1689132900000|2023-07-12 03:35:00|7255|7252|7253.5|7250.5|7255.1|7252.1|7253.5|7250.5|0
1689133200000|2023-07-12 03:40:00|7253.4|7250.4|7253.4|7250.4|7253.4|7250.4|7251.8|7248.8|0
1689133500000|2023-07-12 03:45:00|7252.6|7249.6|7253.4|7250.4|7253.4|7250.4|7252.6|7249.6|0
1689133800000|2023-07-12 03:50:00|7251.8|7248.8|7253.4|7250.4|7253.4|7250.4|7251.8|7248.8|0
1689134100000|2023-07-12 03:55:00|7254|7251|7253.9|7250.9|7254|7251|7253.9|7250.9|0
1689134400000|2023-07-12 04:00:00|7254|7251|7254|7251|7255.6|7252.6|7254|7251|0
1689134700000|2023-07-12 04:05:00|7255.6|7252.6|7254|7251|7255.6|7252.6|7254|7251|0
1689135000000|2023-07-12 04:10:00|7255.6|7252.6|7254|7251|7255.6|7252.6|7254|7251|0
1689135300000|2023-07-12 04:15:00|7255.6|7252.6|7256.5|7253.5|7257.3|7254.3|7254|7251|0
1689135600000|2023-07-12 04:20:00|7255.7|7252.7|7255.7|7252.7|7255.7|7252.7|7255.7|7252.7|0
1689135900000|2023-07-12 04:25:00|7257.3|7254.3|7257.4|7254.4|7257.4|7254.4|7255.7|7252.7|0
1689136200000|2023-07-12 04:30:00|7257.3|7254.3|7255.7|7252.7|7257.4|7254.4|7255.7|7252.7|0
1689136500000|2023-07-12 04:35:00|7255.6|7252.6|7255.7|7252.7|7255.7|7252.7|7255.6|7252.6|0
1689136800000|2023-07-12 04:40:00|7255.6|7252.6|7254|7251|7255.7|7252.7|7254|7251|0
1689137100000|2023-07-12 04:45:00|7255.6|7252.6|7255.6|7252.6|7255.7|7252.7|7255.6|7252.6|0
1689138000000|2023-07-12 05:00:00|7256|7253|7257.7|7254.7|7257.7|7254.7|7256|7253|0
1689138300000|2023-07-12 05:05:00|7256|7253|7256|7253|7256|7253|7255.7|7252.7|0
1689138600000|2023-07-12 05:10:00|7255|7252|7256.7|7253.7|7256.7|7253.7|7255|7252|0
1689138900000|2023-07-12 05:15:00|7255.1|7252.1|7256.8|7253.8|7256.8|7253.8|7255.1|7252.1|0
1689139200000|2023-07-12 05:20:00|7256.7|7253.7|7256.7|7253.7|7256.7|7253.7|7256.6|7253.6|0
1689139500000|2023-07-12 05:25:00|7256.8|7253.8|7256.5|7253.5|7256.8|7253.8|7256.5|7253.5|0
1689139800000|2023-07-12 05:30:00|7258.2|7255.2|7256.6|7253.6|7258.2|7255.2|7254.9|7251.9|0
1689140100000|2023-07-12 05:35:00|7255|7252|7254.4|7251.4|7256|7253|7254.4|7251.4|0
1689140400000|2023-07-12 05:40:00|7256|7253|7254.3|7251.3|7256|7253|7252.7|7249.7|0
1689140700000|2023-07-12 05:45:00|7254.4|7251.4|7253.5|7250.5|7254.4|7251.4|7253.5|7250.5|0
1689141000000|2023-07-12 05:50:00|7252.7|7249.7|7251.7|7248.7|7254.3|7251.3|7251.7|7248.7|0
1689141300000|2023-07-12 05:55:00|7250.7|7247.7|7249.7|7246.7|7250.7|7247.7|7249.7|7246.7|0
1689141600000|2023-07-12 06:00:00|7250.2|7246.2|7249.4|7247.4|7251.4|7249.4|7246.2|7244.2|248
1689141900000|2023-07-12 06:05:00|7249.7|7247.7|7249.4|7247.4|7250.9|7248.9|7248.7|7246.7|139
1689142200000|2023-07-12 06:10:00|7249.2|7247.2|7252.4|7250.4|7253.7|7251.7|7249.2|7247.2|140
1689142500000|2023-07-12 06:15:00|7252.7|7250.7|7250.9|7248.9|7252.7|7250.7|7250.7|7248.7|53
1689142800000|2023-07-12 06:20:00|7251.2|7249.2|7250.9|7248.9|7252.2|7250.2|7250.4|7248.4|99
1689143100000|2023-07-12 06:25:00|7251.2|7249.2|7250.4|7248.4|7251.9|7249.9|7248.7|7246.7|45
1689143400000|2023-07-12 06:30:00|7250.7|7248.7|7254.7|7252.7|7255.7|7253.7|7250.7|7248.7|98
1689143700000|2023-07-12 06:35:00|7254.4|7252.4|7251.7|7249.7|7254.4|7252.4|7251.7|7249.7|21
1689144000000|2023-07-12 06:40:00|7251.4|7249.4|7251.4|7249.4|7252.9|7250.9|7251.2|7249.2|56
1689144300000|2023-07-12 06:45:00|7251.2|7249.2|7246.2|7244.2|7251.2|7249.2|7246.2|7244.2|27
1689144600000|2023-07-12 06:50:00|7246.4|7244.4|7243.9|7241.9|7246.4|7244.4|7243.2|7241.2|65
1689144900000|2023-07-12 06:55:00|7243.7|7241.7|7247.2|7245.2|7250.7|7248.7|7242.9|7240.9|292
1689145200000|2023-07-12 07:00:00|7246.7|7245.7|7244.2|7243.2|7250.9|7249.9|7238.4|7237.4|2003
1689145500000|2023-07-12 07:05:00|7243.9|7242.9|7236.9|7235.9|7251.4|7250.4|7236.4|7235.4|869
1689145800000|2023-07-12 07:10:00|7236.7|7235.7|7231.2|7230.2|7241.2|7240.2|7231.2|7230.2|644
1689146100000|2023-07-12 07:15:00|7231.4|7230.4|7237.7|7236.7|7241.2|7240.2|7230.7|7229.7|502
1689146400000|2023-07-12 07:20:00|7237.4|7236.4|7232.9|7231.9|7240.2|7239.2|7232.9|7231.9|388
1689146700000|2023-07-12 07:25:00|7233.2|7232.2|7240.2|7239.2|7243.2|7242.2|7232.9|7231.9|363
1689147000000|2023-07-12 07:30:00|7240.4|7239.4|7239.7|7238.7|7241.7|7240.7|7234.2|7233.2|502
1689147300000|2023-07-12 07:35:00|7240.2|7239.2|7246.2|7245.2|7246.7|7245.7|7240.2|7239.2|512
1689147600000|2023-07-12 07:40:00|7246.4|7245.4|7249.1|7248.1|7251.4|7250.4|7244.9|7243.9|245
1689147900000|2023-07-12 07:45:00|7249.4|7248.4|7252.9|7251.9|7253.9|7252.9|7247.9|7246.9|298
1689148200000|2023-07-12 07:50:00|7252.6|7251.6|7262.4|7261.4|7262.6|7261.6|7252.6|7251.6|447
1689148500000|2023-07-12 07:55:00|7262.1|7261.1|7263.9|7262.9|7265.9|7264.9|7260.4|7259.4|511
1689148800000|2023-07-12 08:00:00|7264.1|7263.1|7266.9|7265.9|7268.9|7267.9|7262.9|7261.9|382
1689149100000|2023-07-12 08:05:00|7266.6|7265.6|7270.4|7269.4|7271.6|7270.6|7264.4|7263.4|386
1689149400000|2023-07-12 08:10:00|7270.6|7269.6|7277.1|7276.1|7277.4|7276.4|7269.9|7268.9|677
1689149700000|2023-07-12 08:15:00|7277.4|7276.4|7276.6|7275.6|7280.9|7279.9|7275.4|7274.4|958
1689150000000|2023-07-12 08:20:00|7276.4|7275.4|7267.6|7266.6|7277.4|7276.4|7267.4|7266.4|319
1689150300000|2023-07-12 08:25:00|7267.4|7266.4|7274.6|7273.6|7276.6|7275.6|7266.9|7265.9|291
1689150600000|2023-07-12 08:30:00|7274.4|7273.4|7278.6|7277.6|7280.4|7279.4|7274.1|7273.1|394
1689150900000|2023-07-12 08:35:00|7278.4|7277.4|7275.6|7274.6|7279.9|7278.9|7274.9|7273.9|389
1689151200000|2023-07-12 08:40:00|7275.4|7274.4|7276.9|7275.9|7279.4|7278.4|7274.4|7273.4|375
1689151500000|2023-07-12 08:45:00|7277.1|7276.1|7277.6|7276.6|7279.4|7278.4|7275.6|7274.6|145
1689151800000|2023-07-12 08:50:00|7277.4|7276.4|7272.4|7271.4|7279.6|7278.6|7271.6|7270.6|246
1689152100000|2023-07-12 08:55:00|7272.6|7271.6|7272.9|7271.9|7274.9|7273.9|7271.9|7270.9|204
1689152400000|2023-07-12 09:00:00|7273.1|7272.1|7274.9|7273.9|7276.9|7275.9|7272.6|7271.6|214
1689152700000|2023-07-12 09:05:00|7275.1|7274.1|7277.9|7276.9|7277.9|7276.9|7273.9|7272.9|195
1689153000000|2023-07-12 09:10:00|7277.6|7276.6|7276.1|7275.1|7277.9|7276.9|7274.9|7273.9|166
1689153300000|2023-07-12 09:15:00|7276.4|7275.4|7275.1|7274.1|7277.9|7276.9|7273.9|7272.9|134
1689153600000|2023-07-12 09:20:00|7274.9|7273.9|7273.9|7272.9|7275.9|7274.9|7272.9|7271.9|134
1689153900000|2023-07-12 09:25:00|7273.6|7272.6|7273.9|7272.9|7275.1|7274.1|7273.4|7272.4|123
1689154200000|2023-07-12 09:30:00|7274.1|7273.1|7271.9|7270.9|7276.4|7275.4|7269.9|7268.9|342
1689154500000|2023-07-12 09:35:00|7272.1|7271.1|7278.4|7277.4|7278.4|7277.4|7271.9|7270.9|119
1689154800000|2023-07-12 09:40:00|7278.6|7277.6|7279.1|7278.1|7280.4|7279.4|7276.1|7275.1|208
1689155100000|2023-07-12 09:45:00|7279.4|7278.4|7278.4|7277.4|7280.4|7279.4|7278.1|7277.1|173
1689155400000|2023-07-12 09:50:00|7278.9|7277.9|7276.9|7275.9|7278.9|7277.9|7274.4|7273.4|229
1689155700000|2023-07-12 09:55:00|7276.6|7275.6|7274.9|7273.9|7277.4|7276.4|7273.9|7272.9|196
1689156000000|2023-07-12 10:00:00|7274.6|7273.6|7272.4|7271.4|7275.9|7274.9|7271.6|7270.6|167
1689156300000|2023-07-12 10:05:00|7272.1|7271.1|7272.4|7271.4|7273.6|7272.6|7271.9|7270.9|121
1689156600000|2023-07-12 10:10:00|7271.9|7270.9|7269.1|7268.1|7271.9|7270.9|7268.9|7267.9|108
1689156900000|2023-07-12 10:15:00|7269.4|7268.4|7270.4|7269.4|7271.9|7270.9|7268.9|7267.9|151
1689157200000|2023-07-12 10:20:00|7270.6|7269.6|7269.9|7268.9|7271.4|7270.4|7268.9|7267.9|137
1689157500000|2023-07-12 10:25:00|7270.1|7269.1|7271.9|7270.9|7271.9|7270.9|7269.9|7268.9|136
1689157800000|2023-07-12 10:30:00|7272.4|7271.4|7271.9|7270.9|7272.9|7271.9|7271.4|7270.4|167
1689158100000|2023-07-12 10:35:00|7272.1|7271.1|7273.4|7272.4|7274.1|7273.1|7271.4|7270.4|2095
1689158400000|2023-07-12 10:40:00|7273.6|7272.6|7275.4|7274.4|7275.4|7274.4|7271.4|7270.4|130
1689158700000|2023-07-12 10:45:00|7275.1|7274.1|7273.9|7272.9|7275.4|7274.4|7272.4|7271.4|128
1689159000000|2023-07-12 10:50:00|7273.6|7272.6|7270.4|7269.4|7274.4|7273.4|7269.6|7268.6|98
1689159300000|2023-07-12 10:55:00|7270.6|7269.6|7268.4|7267.4|7270.9|7269.9|7268.4|7267.4|67
1689159600000|2023-07-12 11:00:00|7267.9|7266.9|7269.9|7268.9|7270.9|7269.9|7267.9|7266.9|97
1689159900000|2023-07-12 11:05:00|7270.1|7269.1|7267.9|7266.9|7270.1|7269.1|7265.9|7264.9|98
1689160200000|2023-07-12 11:10:00|7267.6|7266.6|7271.4|7270.4|7272.1|7271.1|7267.4|7266.4|134
1689160500000|2023-07-12 11:15:00|7270.9|7269.9|7275.1|7274.1|7275.4|7274.4|7270.6|7269.6|180
1689160800000|2023-07-12 11:20:00|7275.4|7274.4|7273.4|7272.4|7275.4|7274.4|7273.4|7272.4|155
1689161100000|2023-07-12 11:25:00|7273.6|7272.6|7273.4|7272.4|7275.9|7274.9|7273.1|7272.1|214
1689161400000|2023-07-12 11:30:00|7273.9|7272.9|7276.6|7275.6|7277.4|7276.4|7273.4|7272.4|209
1689161700000|2023-07-12 11:35:00|7276.9|7275.9|7277.9|7276.9|7277.9|7276.9|7275.9|7274.9|103
1689162000000|2023-07-12 11:40:00|7277.6|7276.6|7277.6|7276.6|7278.1|7277.1|7277.1|7276.1|63
1689162300000|2023-07-12 11:45:00|7277.3|7276.3|7277.1|7276.1|7278.3|7277.3|7276.8|7275.8|107
1689162600000|2023-07-12 11:50:00|7277.3|7276.3|7277.1|7276.1|7277.6|7276.6|7275.6|7274.6|335
1689162900000|2023-07-12 11:55:00|7277.3|7276.3|7278.6|7277.6|7278.8|7277.8|7277.1|7276.1|175
1689163200000|2023-07-12 12:00:00|7278.8|7277.8|7277.6|7276.6|7279.1|7278.1|7276.8|7275.8|267
1689163500000|2023-07-12 12:05:00|7277.3|7276.3|7277.6|7276.6|7277.8|7276.8|7276.1|7275.1|155
1689163800000|2023-07-12 12:10:00|7277.3|7276.3|7274.6|7273.6|7277.6|7276.6|7274.1|7273.1|226
1689164100000|2023-07-12 12:15:00|7274.8|7273.8|7273.6|7272.6|7276.3|7275.3|7273.6|7272.6|132
1689164400000|2023-07-12 12:20:00|7273.8|7272.8|7269.6|7268.6|7273.8|7272.8|7268.6|7267.6|162
1689164700000|2023-07-12 12:25:00|7269.8|7268.8|7271.8|7270.8|7273.1|7272.1|7268.1|7267.1|295
1689165000000|2023-07-12 12:30:00|7272.1|7271.1|7296.1|7295.1|7305.6|7304.6|7271.8|7270.8|2000
1689165300000|2023-07-12 12:35:00|7295.3|7294.3|7294.3|7293.3|7301.6|7300.6|7293.8|7292.8|560
1689165600000|2023-07-12 12:40:00|7294.6|7293.6|7282.8|7281.8|7295.8|7294.8|7281.3|7280.3|526
1689165900000|2023-07-12 12:45:00|7282.6|7281.6|7278.8|7277.8|7284.1|7283.1|7275.1|7274.1|519
1689166200000|2023-07-12 12:50:00|7278.6|7277.6|7276.3|7275.3|7283.1|7282.1|7273.1|7272.1|303
1689166500000|2023-07-12 12:55:00|7276.6|7275.6|7286.8|7285.8|7287.3|7286.3|7276.6|7275.6|237
1689166800000|2023-07-12 13:00:00|7285.6|7284.6|7294.3|7293.3|7294.6|7293.6|7283.1|7282.1|439
1689167100000|2023-07-12 13:05:00|7294.6|7293.6|7293.1|7292.1|7296.8|7295.8|7291.8|7290.8|432
1689167400000|2023-07-12 13:10:00|7293.3|7292.3|7303.3|7302.3|7303.6|7302.6|7292.8|7291.8|508
1689167700000|2023-07-12 13:15:00|7303.6|7302.6|7306.1|7305.1|7306.8|7305.8|7302.1|7301.1|708
1689168000000|2023-07-12 13:20:00|7305.8|7304.8|7299.1|7298.1|7306.1|7305.1|7297.3|7296.3|513
1689168300000|2023-07-12 13:25:00|7298.8|7297.8|7307.1|7306.1|7307.8|7306.8|7297.3|7296.3|412
1689168600000|2023-07-12 13:30:00|7307.6|7306.6|7311.6|7310.6|7313.6|7312.6|7306.3|7305.3|1134
1689168900000|2023-07-12 13:35:00|7311.3|7310.3|7301.6|7300.6|7313.1|7312.1|7301.6|7300.6|595
1689169200000|2023-07-12 13:40:00|7301.3|7300.3|7300.3|7299.3|7302.8|7301.8|7296.1|7295.1|452
1689169500000|2023-07-12 13:45:00|7299.8|7298.8|7305.8|7304.8|7308.6|7307.6|7297.8|7296.8|533
1689169800000|2023-07-12 13:50:00|7306.1|7305.1|7307.1|7306.1|7309.3|7308.3|7304.3|7303.3|407
1689170100000|2023-07-12 13:55:00|7306.8|7305.8|7315.3|7314.3|7315.6|7314.6|7304.6|7303.6|416
1689170400000|2023-07-12 14:00:00|7315.6|7314.6|7317.8|7316.8|7318.8|7317.8|7310.8|7309.8|651
1689170700000|2023-07-12 14:05:00|7317.6|7316.6|7323.1|7322.1|7323.1|7322.1|7314.1|7313.1|521
1689171000000|2023-07-12 14:10:00|7323.5|7322.5|7330.5|7329.5|7333.5|7332.5|7321.7|7320.7|743
1689171300000|2023-07-12 14:15:00|7330.7|7329.7|7338.7|7337.7|7341|7340|7328.2|7327.2|1014
1689171600000|2023-07-12 14:20:00|7338.5|7337.5|7336.7|7335.7|7339.7|7338.7|7333.5|7332.5|536
1689171900000|2023-07-12 14:25:00|7337|7336|7339.7|7338.7|7343|7342|7335|7334|559
1689172200000|2023-07-12 14:30:00|7340|7339|7342.5|7341.5|7343.5|7342.5|7338|7337|682
1689172500000|2023-07-12 14:35:00|7342.7|7341.7|7347.5|7346.5|7347.5|7346.5|7342.7|7341.7|868
1689172800000|2023-07-12 14:40:00|7347.2|7346.2|7345.5|7344.5|7349.2|7348.2|7344|7343|527
1689173100000|2023-07-12 14:45:00|7345.7|7344.7|7343.5|7342.5|7345.7|7344.7|7340.5|7339.5|557
1689173400000|2023-07-12 14:50:00|7344|7343|7341|7340|7346.7|7345.7|7339.5|7338.5|646
1689173700000|2023-07-12 14:55:00|7340.7|7339.7|7339|7338|7341.2|7340.2|7337|7336|533
1689174000000|2023-07-12 15:00:00|7339.5|7338.5|7341|7340|7342|7341|7338|7337|631
1689174300000|2023-07-12 15:05:00|7340.7|7339.7|7338.7|7337.7|7341.5|7340.5|7338.5|7337.5|580
1689174600000|2023-07-12 15:10:00|7339|7338|7341.2|7340.2|7344|7343|7338.5|7337.5|594
1689174900000|2023-07-12 15:15:00|7341.5|7340.5|7343.5|7342.5|7344.5|7343.5|7339.5|7338.5|616
1689175200000|2023-07-12 15:20:00|7343.7|7342.7|7344|7343|7344.5|7343.5|7342|7341|743
1689175500000|2023-07-12 15:25:00|7343.5|7342.5|7339.5|7338.5|7344.2|7343.2|7337|7336|1357
1689175800000|2023-07-12 15:30:00|7340|7338|7334.5|7332.5|7342|7340|7334|7332|4053
1689176100000|2023-07-12 15:35:00|7335|7333|7337|7335|7340.5|7338.5|7335|7333|1497
1689176400000|2023-07-12 15:40:00|7336.7|7334.7|7331.5|7329.5|7336.7|7334.7|7327|7325|1118
1689176700000|2023-07-12 15:45:00|7331|7329|7337|7335|7338.5|7336.5|7329|7327|532
1689177000000|2023-07-12 15:50:00|7336.7|7334.7|7333.7|7331.7|7338|7336|7330.5|7328.5|429
1689177300000|2023-07-12 15:55:00|7333.5|7331.5|7333|7331|7336|7334|7331|7329|436
1689177600000|2023-07-12 16:00:00|7332.5|7330.5|7330.7|7328.7|7335|7333|7327.2|7325.2|514
1689177900000|2023-07-12 16:05:00|7330.5|7328.5|7333|7331|7334|7332|7329.5|7327.5|363
1689178200000|2023-07-12 16:10:00|7332.7|7330.7|7334|7332|7335.5|7333.5|7332|7330|291
1689178500000|2023-07-12 16:15:00|7334.5|7332.5|7330.5|7328.5|7335|7333|7330.2|7328.2|296
1689178800000|2023-07-12 16:20:00|7330.7|7328.7|7332|7330|7332.5|7330.5|7329.2|7327.2|155
1689179100000|2023-07-12 16:25:00|7331.7|7329.7|7330.5|7328.5|7332.5|7330.5|7329.5|7327.5|184
1689179400000|2023-07-12 16:30:00|7330.7|7328.7|7334|7332|7334|7332|7330|7328|169
1689179700000|2023-07-12 16:35:00|7334.2|7332.2|7335.2|7333.2|7336|7334|7333|7331|141
1689180000000|2023-07-12 16:40:00|7335|7333|7335|7333|7336.2|7334.2|7333.5|7331.5|118
1689180300000|2023-07-12 16:45:00|7335.2|7333.2|7336.7|7334.7|7337.5|7335.5|7334|7332|119
1689180600000|2023-07-12 16:50:00|7336.5|7334.5|7337.5|7335.5|7338|7336|7336.2|7334.2|107
1689180900000|2023-07-12 16:55:00|7337.2|7335.2|7335.7|7333.7|7338|7336|7334.5|7332.5|98
1689181200000|2023-07-12 17:00:00|7336|7334|7335.5|7333.5|7337|7335|7334.2|7332.2|68
1689181500000|2023-07-12 17:05:00|7335.2|7333.2|7335.7|7333.7|7336.5|7334.5|7333|7331|65
1689181800000|2023-07-12 17:10:00|7335.5|7333.5|7338|7336|7338|7336|7334.5|7332.5|69
1689182100000|2023-07-12 17:15:00|7338.2|7336.2|7339|7337|7339.7|7337.7|7337|7335|73
1689182400000|2023-07-12 17:20:00|7339.2|7337.2|7339|7337|7339.5|7337.5|7337.5|7335.5|86
1689182700000|2023-07-12 17:25:00|7339.5|7337.5|7341|7339|7341.7|7339.7|7339|7337|136
1689183000000|2023-07-12 17:30:00|7340.7|7338.7|7341|7339|7342.5|7340.5|7339.5|7337.5|126
1689183300000|2023-07-12 17:35:00|7341.2|7339.2|7341|7339|7341.5|7339.5|7338.5|7336.5|73
1689183600000|2023-07-12 17:40:00|7341.2|7339.2|7341|7339|7342|7340|7340|7338|55
1689183900000|2023-07-12 17:45:00|7341.2|7339.2|7341|7339|7342|7340|7340|7338|41
1689184200000|2023-07-12 17:50:00|7340.7|7338.7|7342|7340|7342.5|7340.5|7340.2|7338.2|60
1689184500000|2023-07-12 17:55:00|7342.2|7340.2|7342.2|7340.2|7343|7341|7340|7338|66
1689184800000|2023-07-12 18:00:00|7342.5|7340.5|7342.5|7340.5|7342.5|7340.5|7338.7|7336.7|95
1689185100000|2023-07-12 18:05:00|7342|7340|7344.2|7342.2|7344.2|7342.2|7341.5|7339.5|95
1689185400000|2023-07-12 18:10:00|7344|7342|7344.5|7342.5|7345.2|7343.2|7343.5|7341.5|132
1689185700000|2023-07-12 18:15:00|7344.7|7342.7|7344.5|7342.5|7345.5|7343.5|7344.2|7342.2|58
1689186000000|2023-07-12 18:20:00|7344|7342|7344.5|7342.5|7345.2|7343.2|7343|7341|101
1689186300000|2023-07-12 18:25:00|7344.7|7342.7|7344.5|7342.5|7345|7343|7344|7342|49
1689186600000|2023-07-12 18:30:00|7344.2|7342.2|7344|7342|7345|7343|7343.5|7341.5|93
1689186900000|2023-07-12 18:35:00|7344.5|7342.5|7343.2|7341.2|7345.5|7343.5|7343|7341|92
1689187200000|2023-07-12 18:40:00|7343|7341|7342.5|7340.5|7343|7341|7340.5|7338.5|158
1689187500000|2023-07-12 18:45:00|7342.2|7340.2|7342.5|7340.5|7343.5|7341.5|7341|7339|310
1689187800000|2023-07-12 18:50:00|7342.2|7340.2|7341.5|7339.5|7342.5|7340.5|7340|7338|123
1689188100000|2023-07-12 18:55:00|7341.2|7339.2|7340.2|7338.2|7341.2|7339.2|7340|7338|38
1689188400000|2023-07-12 19:00:00|7340.5|7338.5|7340|7338|7341|7339|7339|7337|108
1689188700000|2023-07-12 19:05:00|7339.7|7337.7|7339.2|7337.2|7340.2|7338.2|7338.5|7336.5|75
1689189000000|2023-07-12 19:10:00|7339.5|7337.5|7340|7338|7340.2|7338.2|7338.7|7336.7|118
1689189300000|2023-07-12 19:15:00|7340.2|7338.2|7337.5|7335.5|7340.5|7338.5|7337|7335|68
1689189600000|2023-07-12 19:20:00|7337.2|7335.2|7332.7|7330.7|7337.2|7335.2|7332.5|7330.5|121
1689189900000|2023-07-12 19:25:00|7332.5|7330.5|7334.5|7332.5|7334.5|7332.5|7330.7|7328.7|104
1689190200000|2023-07-12 19:30:00|7334.2|7332.2|7335.7|7333.7|7336.2|7334.2|7333.2|7331.2|142
1689190500000|2023-07-12 19:35:00|7335.5|7333.5|7336.7|7334.7|7337.5|7335.5|7335|7333|136
1689190800000|2023-07-12 19:40:00|7337|7335|7337|7335|7337.7|7335.7|7335.5|7333.5|77
1689191100000|2023-07-12 19:45:00|7337.2|7335.2|7335.5|7333.5|7337.7|7335.7|7335.5|7333.5|137
1689191400000|2023-07-12 19:50:00|7335.2|7333.2|7335.5|7333.5|7335.7|7333.7|7333|7331|300
1689191700000|2023-07-12 19:55:00|7335.2|7333.2|7336|7334|7336|7334|7333.2|7331.2|232
1689192000000|2023-07-12 20:00:00|7336.6|7332.6|7342.5|7338.5|7342.5|7338.5|7336.6|7332.6|1
1689192300000|2023-07-12 20:05:00|7342.2|7338.2|7342.5|7338.5|7344.5|7340.5|7342.2|7338.2|0
1689192600000|2023-07-12 20:10:00|7342.6|7338.6|7342.8|7338.8|7344|7340|7342.5|7338.5|0
1689192900000|2023-07-12 20:15:00|7342.5|7338.5|7344.5|7340.5|7345.3|7341.3|7342.5|7338.5|0
1689193200000|2023-07-12 20:20:00|7344.8|7340.8|7344.5|7340.5|7345.3|7341.3|7344.5|7340.5|0
1689193500000|2023-07-12 20:25:00|7344.8|7340.8|7343.2|7339.2|7344.9|7340.9|7343.2|7339.2|0
1689193800000|2023-07-12 20:30:00|7343.7|7339.7|7343.6|7339.6|7343.7|7339.7|7343.1|7339.1|0
1689194100000|2023-07-12 20:35:00|7343.8|7339.8|7344|7340|7344|7340|7343.6|7339.6|0
1689194400000|2023-07-12 20:40:00|7343.9|7339.9|7343.6|7339.6|7343.9|7339.9|7343.6|7339.6|0
1689194700000|2023-07-12 20:45:00|7343.4|7339.4|7341.8|7337.8|7343.4|7339.4|7341.8|7337.8|0
1689195000000|2023-07-12 20:50:00|7342.3|7338.3|7341.8|7337.8|7342.3|7338.3|7341.5|7337.5|0
1689195300000|2023-07-12 20:55:00|7341.5|7337.5|7341.3|7337.3|7342.7|7338.7|7340.5|7336.5|0
1689195600000|2023-07-12 21:00:00|7342|7338|7341.6|7337.6|7342|7338|7341.3|7337.3|0
1689195900000|2023-07-12 21:05:00|7341.9|7337.9|7342.1|7338.1|7343|7339|7341.6|7337.6|0
1689196200000|2023-07-12 21:10:00|7342.3|7338.3|7340.9|7336.9|7342.3|7338.3|7340.9|7336.9|0
1689196500000|2023-07-12 21:15:00|7341.2|7337.2|7340.9|7336.9|7341.2|7337.2|7340.9|7336.9|0
1689196800000|2023-07-12 21:20:00|7341.1|7337.1|7340.7|7336.7|7341.2|7337.2|7340.7|7336.7|0
1689197100000|2023-07-12 21:25:00|7340.6|7336.6|7340.6|7336.6|7340.7|7336.7|7340.6|7336.6|0
1689197400000|2023-07-12 21:30:00|7340.7|7336.7|7340.8|7336.8|7340.8|7336.8|7340.6|7336.6|0
1689197700000|2023-07-12 21:35:00|7340.9|7336.9|7341.1|7337.1|7341.1|7337.1|7340.6|7336.6|0
1689198000000|2023-07-12 21:40:00|7341.4|7337.4|7340.9|7336.9|7341.6|7337.6|7340.9|7336.9|0
1689198300000|2023-07-12 21:45:00|7341.1|7337.1|7341.1|7337.1|7341.1|7337.1|7341.1|7337.1|0
1689198600000|2023-07-12 21:50:00|7340.9|7336.9|7341.1|7337.1|7341.1|7337.1|7340.9|7336.9|0
1689199200000|2023-07-12 22:00:00|7341.8|7337.8|7344.1|7340.1|7344.3|7340.3|7340.4|7336.4|0
1689199500000|2023-07-12 22:05:00|7344.3|7340.3|7344.5|7340.5|7345.6|7341.6|7344.1|7340.1|0
1689199800000|2023-07-12 22:10:00|7344.4|7340.4|7346.1|7342.1|7347.3|7343.3|7344.4|7340.4|0
1689200100000|2023-07-12 22:15:00|7345.6|7341.6|7345.5|7341.5|7346.4|7342.4|7344.8|7340.8|0
1689200400000|2023-07-12 22:20:00|7346|7342|7347.2|7343.2|7347.7|7343.7|7346|7342|0
1689200700000|2023-07-12 22:25:00|7347.4|7343.4|7346.8|7342.8|7348.4|7344.4|7346.8|7342.8|0
1689201000000|2023-07-12 22:30:00|7347.2|7343.2|7347.2|7343.2|7347.7|7343.7|7347|7343|0
1689201300000|2023-07-12 22:35:00|7347|7343|7348|7344|7348|7344|7346.8|7342.8|0
1689201600000|2023-07-12 22:40:00|7347.7|7343.7|7350.1|7346.1|7350.9|7346.9|7347.7|7343.7|0
1689201900000|2023-07-12 22:45:00|7349.9|7345.9|7349.8|7345.8|7350.1|7346.1|7349.3|7345.3|0
1689202200000|2023-07-12 22:50:00|7349.7|7345.7|7347.3|7343.3|7349.7|7345.7|7346.4|7342.4|0
1689202500000|2023-07-12 22:55:00|7347.2|7343.2|7347.3|7343.3|7347.5|7343.5|7346.9|7342.9|0
1689202800000|2023-07-12 23:00:00|7347.5|7343.5|7346.9|7342.9|7347.8|7343.8|7346.5|7342.5|0
1689203100000|2023-07-12 23:05:00|7346.4|7342.4|7346.9|7342.9|7346.9|7342.9|7346.1|7342.1|0
1689203400000|2023-07-12 23:10:00|7347.1|7343.1|7346.4|7342.4|7347.8|7343.8|7346.4|7342.4|0
1689203700000|2023-07-12 23:15:00|7346.5|7342.5|7346|7343|7346.5|7343.5|7345.6|7342.5|0
1689204000000|2023-07-12 23:20:00|7345.6|7342.6|7346|7343|7346|7343|7345.6|7342.6|0
1689204300000|2023-07-12 23:25:00|7346.3|7343.3|7345.6|7342.6|7346.5|7343.5|7345.3|7342.3|0
1689204600000|2023-07-12 23:30:00|7345.8|7342.8|7345.6|7342.6|7346.4|7343.4|7345.6|7342.6|0
1689204900000|2023-07-12 23:35:00|7345.9|7342.9|7345.9|7342.9|7346.4|7343.4|7345.6|7342.6|0
1689205200000|2023-07-12 23:40:00|7346.3|7343.3|7347.6|7344.6|7348.4|7345.4|7345.9|7342.9|0
1689205500000|2023-07-12 23:45:00|7347.8|7344.8|7346.4|7343.4|7347.8|7344.8|7345.6|7342.6|0
1689205800000|2023-07-12 23:50:00|7346.6|7343.6|7345.9|7342.9|7346.8|7343.8|7345.9|7342.9|0
1689206100000|2023-07-12 23:55:00|7346.4|7343.4|7345.9|7342.9|7346.4|7343.4|7345.6|7342.6|0
1689206400000|2023-07-13 00:00:00|7346.4|7343.4|7343.5|7340.5|7346.8|7343.8|7341.5|7338.5|0
1689206700000|2023-07-13 00:05:00|7343.3|7340.3|7343.5|7340.5|7344.8|7341.8|7343.1|7340.1|0
1689207000000|2023-07-13 00:10:00|7343.2|7340.2|7346.7|7343.7|7347.2|7344.2|7343.2|7340.2|0
1689207300000|2023-07-13 00:15:00|7346.4|7343.4|7348.7|7345.7|7348.7|7345.7|7346.4|7343.4|0
1689207600000|2023-07-13 00:20:00|7348.8|7345.8|7348.8|7345.8|7348.8|7345.8|7348.7|7345.7|0
1689207900000|2023-07-13 00:25:00|7348.7|7345.7|7352.8|7349.8|7353|7350|7348.7|7345.7|0
1689208200000|2023-07-13 00:30:00|7351.2|7348.2|7352.8|7349.8|7352.8|7349.8|7351.2|7348.2|0
1689208500000|2023-07-13 00:35:00|7351.2|7348.2|7352.7|7349.7|7352.8|7349.8|7351.1|7348.1|0
1689208800000|2023-07-13 00:40:00|7352.8|7349.8|7352.8|7349.8|7352.8|7349.8|7352.7|7349.7|0
1689209100000|2023-07-13 00:45:00|7352.7|7349.7|7352.7|7349.7|7352.8|7349.8|7352.7|7349.7|0
1689209700000|2023-07-13 00:55:00|7352.6|7349.6|7351|7348|7352.7|7349.7|7351|7348|0
1689210300000|2023-07-13 01:05:00|7349.4|7346.4|7349.4|7346.4|7349.4|7346.4|7349.4|7346.4|0
1689210600000|2023-07-13 01:10:00|7351|7348|7349.4|7346.4|7351|7348|7349.4|7346.4|0
1689210900000|2023-07-13 01:15:00|7349.3|7346.3|7349.3|7346.3|7349.4|7346.4|7347.7|7344.7|0
1689211200000|2023-07-13 01:20:00|7347.7|7344.7|7347.6|7344.6|7347.7|7344.7|7347.6|7344.6|0
1689211500000|2023-07-13 01:25:00|7347.7|7344.7|7349.2|7346.2|7349.3|7346.3|7347.6|7344.6|0
1689211800000|2023-07-13 01:30:00|7349.3|7346.3|7349.3|7346.3|7349.3|7346.3|7347.6|7344.6|0
1689212400000|2023-07-13 01:40:00|7349.2|7346.2|7347.6|7344.6|7349.3|7346.3|7347.6|7344.6|0
1689212700000|2023-07-13 01:45:00|7349.2|7346.2|7350.9|7347.9|7350.9|7347.9|7349.2|7346.2|0
1689213000000|2023-07-13 01:50:00|7349.3|7346.3|7350.9|7347.9|7350.9|7347.9|7349.3|7346.3|0
1689213600000|2023-07-13 02:00:00|7350.1|7347.1|7349.3|7346.3|7350.9|7347.9|7349.3|7346.3|0
1689213900000|2023-07-13 02:05:00|7350.9|7347.9|7350.9|7347.9|7350.9|7347.9|7350.9|7347.9|0
1689214200000|2023-07-13 02:10:00|7351|7348|7352.6|7349.6|7352.6|7349.6|7351|7348|0
1689214500000|2023-07-13 02:15:00|7351|7348|7352.6|7349.6|7352.6|7349.6|7351|7348|0
1689214800000|2023-07-13 02:20:00|7351.8|7348.8|7351|7348|7351.8|7348.8|7351|7348|0
1689215100000|2023-07-13 02:25:00|7351.5|7348.5|7354.7|7351.7|7354.9|7351.9|7351.5|7348.5|0
1689215400000|2023-07-13 02:30:00|7353.1|7350.1|7353.1|7350.1|7354.8|7351.8|7351.4|7348.4|0
1689216300000|2023-07-13 02:45:00|7353.2|7350.2|7353.2|7350.2|7353.2|7350.2|7353.2|7350.2|0
1689216900000|2023-07-13 02:55:00|7354.8|7351.8|7354.8|7351.8|7354.8|7351.8|7354.8|7351.8|0
1689217200000|2023-07-13 03:00:00|7354.9|7351.9|7356.7|7353.7|7356.7|7353.7|7354.9|7351.9|0
1689217800000|2023-07-13 03:10:00|7356.8|7353.8|7360.6|7357.6|7360.6|7357.6|7356.8|7353.8|0
1689218100000|2023-07-13 03:15:00|7360.1|7357.1|7360.7|7357.7|7362.3|7359.3|7360.1|7357.1|0
1689218400000|2023-07-13 03:20:00|7360.5|7357.5|7360.5|7357.5|7360.5|7357.5|7360.5|7357.5|0
1689219000000|2023-07-13 03:30:00|7360.6|7357.6|7360.5|7357.5|7360.6|7357.6|7360.5|7357.5|0
1689219600000|2023-07-13 03:40:00|7358.9|7355.9|7356.8|7353.8|7358.9|7355.9|7355.2|7352.2|0
1689219900000|2023-07-13 03:45:00|7356.9|7353.9|7356.8|7353.8|7356.9|7353.9|7356.8|7353.8|0
1689220200000|2023-07-13 03:50:00|7356.9|7353.9|7358.5|7355.5|7358.5|7355.5|7356.8|7353.8|0
1689220500000|2023-07-13 03:55:00|7360.1|7357.1|7360.2|7357.2|7360.2|7357.2|7358.5|7355.5|0
1689220800000|2023-07-13 04:00:00|7360.1|7357.1|7360.1|7357.1|7360.2|7357.2|7360.1|7357.1|0
1689221400000|2023-07-13 04:10:00|7361.8|7358.8|7360.1|7357.1|7363.4|7360.4|7360.1|7357.1|0
1689221700000|2023-07-13 04:15:00|7360.2|7357.2|7360.2|7357.2|7360.2|7357.2|7360.2|7357.2|0
1689222000000|2023-07-13 04:20:00|7360.1|7357.1|7360|7357|7360.1|7357.1|7360|7357|0
1689222300000|2023-07-13 04:25:00|7359.7|7356.7|7359.8|7356.8|7361.4|7358.4|7359.7|7356.7|0
1689222600000|2023-07-13 04:30:00|7361.4|7358.4|7359.7|7356.7|7361.4|7358.4|7359.7|7356.7|0
1689222900000|2023-07-13 04:35:00|7359.3|7356.3|7359.3|7356.3|7359.3|7356.3|7359.3|7356.3|0
1689223200000|2023-07-13 04:40:00|7359.2|7356.2|7359.1|7356.1|7359.2|7356.2|7359.1|7356.1|0
1689223500000|2023-07-13 04:45:00|7359.2|7356.2|7359.1|7356.1|7359.2|7356.2|7357.4|7354.4|0
1689223800000|2023-07-13 04:50:00|7359|7356|7359.9|7356.9|7359.9|7356.9|7359|7356|0
1689224100000|2023-07-13 04:55:00|7358.3|7355.3|7355|7352|7358.3|7355.3|7355|7352|0
1689224400000|2023-07-13 05:00:00|7353.4|7350.4|7355|7352|7355|7352|7353.4|7350.4|0
1689224700000|2023-07-13 05:05:00|7354.9|7351.9|7355|7352|7355|7352|7354.9|7351.9|0
1689225000000|2023-07-13 05:10:00|7356.6|7353.6|7356.6|7353.6|7356.6|7353.6|7356.6|7353.6|0
1689225300000|2023-07-13 05:15:00|7356.7|7353.7|7358.3|7355.3|7358.3|7355.3|7356.6|7353.6|0
1689225600000|2023-07-13 05:20:00|7358.4|7355.4|7360|7357|7360|7357|7358.3|7355.3|0
1689225900000|2023-07-13 05:25:00|7359.6|7356.6|7357.9|7354.9|7359.6|7356.6|7357.9|7354.9|0
1689226200000|2023-07-13 05:30:00|7358.8|7355.8|7356.3|7353.3|7358.8|7355.8|7356.3|7353.3|0
1689226500000|2023-07-13 05:35:00|7355.3|7352.3|7356.1|7353.1|7356.9|7353.9|7354.4|7351.4|0
1689226800000|2023-07-13 05:40:00|7356|7353|7357.9|7354.9|7357.9|7354.9|7356|7353|0
1689227100000|2023-07-13 05:45:00|7356.3|7353.3|7352.9|7349.9|7356.3|7353.3|7352.9|7349.9|0
1689227400000|2023-07-13 05:50:00|7352.1|7349.1|7347.7|7344.7|7352.1|7349.1|7347.7|7344.7|0
1689227700000|2023-07-13 05:55:00|7349.3|7346.3|7347.7|7344.7|7349.3|7346.3|7347.7|7344.7|0
1689228000000|2023-07-13 06:00:00|7347.6|7344.6|7345.5|7343.5|7347.6|7345|7341.2|7339.2|365
1689228300000|2023-07-13 06:05:00|7345.7|7343.7|7347.2|7345.2|7347.7|7345.7|7344.2|7342.2|184
1689228600000|2023-07-13 06:10:00|7347.5|7345.5|7351.5|7349.5|7353.2|7351.2|7347.2|7345.2|148
1689228900000|2023-07-13 06:15:00|7351.2|7349.2|7356.5|7354.5|7357|7355|7351.2|7349.2|117
1689229200000|2023-07-13 06:20:00|7356.7|7354.7|7357.2|7355.2|7357.2|7355.2|7353.5|7351.5|60
1689229500000|2023-07-13 06:25:00|7357.5|7355.5|7356.5|7354.5|7358|7356|7356|7354|126
1689229800000|2023-07-13 06:30:00|7356.2|7354.2|7355|7353|7358.2|7356.2|7354.7|7352.7|79
1689230100000|2023-07-13 06:35:00|7354.7|7352.7|7353.7|7351.7|7356.7|7354.7|7353.7|7351.7|101
1689230400000|2023-07-13 06:40:00|7354|7352|7353.5|7351.5|7356.2|7354.2|7353.5|7351.5|120
1689230700000|2023-07-13 06:45:00|7353.7|7351.7|7356.2|7354.2|7356.2|7354.2|7353|7351|104
1689231000000|2023-07-13 06:50:00|7356.5|7354.5|7361.5|7359.5|7362|7360|7356|7354|226
1689231300000|2023-07-13 06:55:00|7361.7|7359.7|7358.7|7356.7|7364.5|7362.5|7358.7|7356.7|318
1689231600000|2023-07-13 07:00:00|7358.2|7357.2|7350.2|7349.2|7358.5|7357.5|7341|7340|2423
1689231900000|2023-07-13 07:05:00|7350.5|7349.5|7340.2|7339.2|7350.5|7349.5|7340|7339|1218
1689232200000|2023-07-13 07:10:00|7340.5|7339.5|7346.5|7345.5|7353|7352|7340.5|7339.5|857
1689232500000|2023-07-13 07:15:00|7346.2|7345.2|7339|7338|7346.2|7345.2|7338|7337|722
1689232800000|2023-07-13 07:20:00|7338.7|7337.7|7339.7|7338.7|7340.2|7339.2|7334.5|7333.5|594
1689233100000|2023-07-13 07:25:00|7339.5|7338.5|7341.7|7340.7|7342.5|7341.5|7336.7|7335.7|539
1689233400000|2023-07-13 07:30:00|7342|7341|7340.6|7339.6|7342.5|7341.5|7336.5|7335.5|419
1689233700000|2023-07-13 07:35:00|7340.8|7339.8|7346.8|7345.8|7349.1|7348.1|7340.6|7339.6|478
1689234000000|2023-07-13 07:40:00|7347.6|7346.6|7354.9|7353.9|7355.1|7354.1|7345.4|7344.4|954
1689234300000|2023-07-13 07:45:00|7355.4|7354.4|7357.9|7356.9|7358.6|7357.6|7352.9|7351.9|338
1689234600000|2023-07-13 07:50:00|7358.1|7357.1|7356.9|7355.9|7360.1|7359.1|7352.1|7351.1|408
1689234900000|2023-07-13 07:55:00|7357.1|7356.1|7357.4|7356.4|7357.9|7356.9|7352.1|7351.1|305
1689235200000|2023-07-13 08:00:00|7357.1|7356.1|7349.1|7348.1|7357.4|7356.4|7347.9|7346.9|188
1689235500000|2023-07-13 08:05:00|7349.4|7348.4|7350.6|7349.6|7351.4|7350.4|7346.6|7345.6|204
1689235800000|2023-07-13 08:10:00|7350.4|7349.4|7359.6|7358.6|7360.4|7359.4|7350.4|7349.4|461
1689236100000|2023-07-13 08:15:00|7359.4|7358.4|7360.4|7359.4|7361.1|7360.1|7356.6|7355.6|281
1689236400000|2023-07-13 08:20:00|7360.1|7359.1|7361.9|7360.9|7367.4|7366.4|7360.1|7359.1|393
1689236700000|2023-07-13 08:25:00|7362.1|7361.1|7363.9|7362.9|7366.9|7365.9|7361.9|7360.9|224
1689237000000|2023-07-13 08:30:00|7364.1|7363.1|7367.1|7366.1|7367.1|7366.1|7362.1|7361.1|265
1689237300000|2023-07-13 08:35:00|7366.9|7365.9|7367.9|7366.9|7368.1|7367.1|7362.9|7361.9|176
1689237600000|2023-07-13 08:40:00|7368.1|7367.1|7370.4|7369.4|7370.9|7369.9|7365.4|7364.4|180
1689237900000|2023-07-13 08:45:00|7370.1|7369.1|7368.1|7367.1|7372.4|7371.4|7367.4|7366.4|228
1689238200000|2023-07-13 08:50:00|7368.4|7367.4|7372.1|7371.1|7372.9|7371.9|7367.9|7366.9|314
1689238500000|2023-07-13 08:55:00|7371.9|7370.9|7369.4|7368.4|7373.9|7372.9|7368.9|7367.9|175
1689238800000|2023-07-13 09:00:00|7369.6|7368.6|7372.4|7371.4|7375.4|7374.4|7369.6|7368.6|233
1689239100000|2023-07-13 09:05:00|7372.6|7371.6|7376.1|7375.1|7376.6|7375.6|7371.9|7370.9|219
1689239400000|2023-07-13 09:10:00|7375.9|7374.9|7376.4|7375.4|7377.1|7376.1|7373.9|7372.9|132
1689239700000|2023-07-13 09:15:00|7376.6|7375.6|7379.6|7378.6|7380.9|7379.9|7376.6|7375.6|307
1689240000000|2023-07-13 09:20:00|7379.9|7378.9|7380.9|7379.9|7383.4|7382.4|7379.6|7378.6|338
1689240300000|2023-07-13 09:25:00|7381.1|7380.1|7383.9|7382.9|7384.6|7383.6|7380.9|7379.9|209
1689240600000|2023-07-13 09:30:00|7383.6|7382.6|7380.1|7379.1|7383.6|7382.6|7377.4|7376.4|208
1689240900000|2023-07-13 09:35:00|7380.4|7379.4|7382.6|7381.6|7382.6|7381.6|7379.6|7378.6|189
1689241200000|2023-07-13 09:40:00|7382.9|7381.9|7374.9|7373.9|7383.1|7382.1|7373.9|7372.9|295
1689241500000|2023-07-13 09:45:00|7375.1|7374.1|7377.9|7376.9|7378.4|7377.4|7374.9|7373.9|266
1689241800000|2023-07-13 09:50:00|7378.1|7377.1|7376.1|7375.1|7378.9|7377.9|7374.4|7373.4|207
1689242100000|2023-07-13 09:55:00|7375.9|7374.9|7372.4|7371.4|7376.9|7375.9|7371.4|7370.4|137
1689242400000|2023-07-13 10:00:00|7372.6|7371.6|7373.6|7372.6|7374.9|7373.9|7372.1|7371.1|184
1689242700000|2023-07-13 10:05:00|7373.4|7372.4|7371.6|7370.6|7376.4|7375.4|7370.4|7369.4|266
1689243000000|2023-07-13 10:10:00|7371.9|7370.9|7376.1|7375.1|7376.4|7375.4|7370.9|7369.9|108
1689243300000|2023-07-13 10:15:00|7376.4|7375.4|7377.4|7376.4|7377.6|7376.6|7374.1|7373.1|168
1689243600000|2023-07-13 10:20:00|7377.6|7376.6|7380.1|7379.1|7380.1|7379.1|7376.6|7375.6|258
1689243900000|2023-07-13 10:25:00|7379.9|7378.9|7378.4|7377.4|7380.1|7379.1|7377.4|7376.4|114
1689244200000|2023-07-13 10:30:00|7378.6|7377.6|7381.4|7380.4|7381.9|7380.9|7376.4|7375.4|146
1689244500000|2023-07-13 10:35:00|7381.1|7380.1|7382.9|7381.9|7383.6|7382.6|7380.6|7379.6|165
1689244800000|2023-07-13 10:40:00|7382.6|7381.6|7383.1|7382.1|7384.9|7383.9|7381.4|7380.4|213
1689245100000|2023-07-13 10:45:00|7383.4|7382.4|7389.4|7388.4|7389.9|7388.9|7383.4|7382.4|529
1689245400000|2023-07-13 10:50:00|7389.1|7388.1|7390.4|7389.4|7391.4|7390.4|7388.4|7387.4|242
1689245700000|2023-07-13 10:55:00|7390.1|7389.1|7388.6|7387.6|7391.1|7390.1|7388.1|7387.1|203
1689246000000|2023-07-13 11:00:00|7389.4|7388.4|7389.9|7388.9|7391.1|7390.1|7388.4|7387.4|201
1689246300000|2023-07-13 11:05:00|7389.6|7388.6|7392.4|7391.4|7392.4|7391.4|7389.6|7388.6|185
1689246600000|2023-07-13 11:10:00|7392.1|7391.1|7391.4|7390.4|7392.4|7391.4|7390.9|7389.9|118
1689246900000|2023-07-13 11:15:00|7391.9|7390.9|7392.4|7391.4|7392.4|7391.4|7388.6|7387.6|232
1689247200000|2023-07-13 11:20:00|7392.6|7391.6|7392.1|7391.1|7394.4|7393.4|7391.9|7390.9|250
1689247500000|2023-07-13 11:25:00|7392.4|7391.4|7391.1|7390.1|7392.4|7391.4|7390.4|7389.4|120
1689247800000|2023-07-13 11:30:00|7391.4|7390.4|7392.1|7391.1|7394.4|7393.4|7391.4|7390.4|203
1689248100000|2023-07-13 11:35:00|7391.9|7390.9|7392.9|7391.9|7395.4|7394.4|7391.6|7390.6|234
1689248400000|2023-07-13 11:40:00|7392.5|7391.5|7391.5|7390.5|7394.5|7393.5|7389.5|7388.5|225
1689248700000|2023-07-13 11:45:00|7391.7|7390.7|7393.5|7392.5|7395|7394|7391.7|7390.7|189
1689249000000|2023-07-13 11:50:00|7393.2|7392.2|7392.5|7391.5|7394|7393|7392.5|7391.5|108
1689249300000|2023-07-13 11:55:00|7392.2|7391.2|7392.5|7391.5|7393|7392|7391|7390|182
1689249600000|2023-07-13 12:00:00|7392.7|7391.7|7392.5|7391.5|7393.5|7392.5|7392|7391|212
1689249900000|2023-07-13 12:05:00|7393|7392|7389|7388|7393|7392|7389|7388|197
1689250200000|2023-07-13 12:10:00|7389.2|7388.2|7391|7390|7391.5|7390.5|7389.2|7388.2|117
1689250500000|2023-07-13 12:15:00|7391.2|7390.2|7392.2|7391.2|7393|7392|7391|7390|142
1689250800000|2023-07-13 12:20:00|7392|7391|7395|7394|7395|7394|7392|7391|199
1689251100000|2023-07-13 12:25:00|7395.2|7394.2|7391.7|7390.7|7397|7396|7391.5|7390.5|381
1689251400000|2023-07-13 12:30:00|7390.2|7389.2|7393|7392|7399.2|7398.2|7389.5|7388.5|910
1689251700000|2023-07-13 12:35:00|7392.7|7391.7|7385|7384|7393|7392|7382.2|7381.2|444
1689252000000|2023-07-13 12:40:00|7384.7|7383.7|7388.2|7387.2|7388.7|7387.7|7382.5|7381.5|1513
1689252300000|2023-07-13 12:45:00|7388|7387|7388.5|7387.5|7393|7392|7387.5|7386.5|376
1689252600000|2023-07-13 12:50:00|7387.2|7386.2|7390.5|7389.5|7391.5|7390.5|7385.5|7384.5|4645
1689252900000|2023-07-13 12:55:00|7390.7|7389.7|7394|7393|7398.2|7397.2|7389.7|7388.7|278
1689253200000|2023-07-13 13:00:00|7394.5|7393.5|7396.2|7395.2|7399|7398|7392.5|7391.5|198
1689253500000|2023-07-13 13:05:00|7396|7395|7394.5|7393.5|7397|7396|7394.5|7393.5|182
1689253800000|2023-07-13 13:10:00|7394.7|7393.7|7394.7|7393.7|7397.5|7396.5|7394.5|7393.5|176
1689254100000|2023-07-13 13:15:00|7394.5|7393.5|7394|7393|7396|7395|7393.5|7392.5|186
1689254400000|2023-07-13 13:20:00|7394.2|7393.2|7396|7395|7396.2|7395.2|7393.5|7392.5|297
1689254700000|2023-07-13 13:25:00|7395.7|7394.7|7396.2|7395.2|7399|7398|7395.7|7394.7|419
1689255000000|2023-07-13 13:30:00|7396.5|7395.5|7400|7399|7402|7401|7395|7394|676
1689255300000|2023-07-13 13:35:00|7399.5|7398.5|7398|7397|7400.7|7399.7|7397|7396|556
1689255600000|2023-07-13 13:40:00|7397.7|7396.7|7403.5|7402.5|7403.5|7402.5|7397.2|7396.2|439
1689255900000|2023-07-13 13:45:00|7404|7403|7401.5|7400.5|7405.5|7404.5|7400.5|7399.5|416
1689256200000|2023-07-13 13:50:00|7401.7|7400.7|7404.5|7403.5|7405.5|7404.5|7400.2|7399.2|338
1689256500000|2023-07-13 13:55:00|7404|7403|7408.5|7407.5|7409.5|7408.5|7402.5|7401.5|550
1689256800000|2023-07-13 14:00:00|7408.2|7407.2|7404.5|7403.5|7408.5|7407.5|7403.2|7402.2|529
1689257100000|2023-07-13 14:05:00|7404.7|7403.7|7403.5|7402.5|7406|7405|7400.5|7399.5|549
1689257400000|2023-07-13 14:10:00|7403.6|7402.6|7400.1|7399.1|7404.1|7403.1|7399.1|7398.1|428
1689257700000|2023-07-13 14:15:00|7399.8|7398.8|7395.1|7394.1|7400.8|7399.8|7393.1|7392.1|574
1689258000000|2023-07-13 14:20:00|7394.6|7393.6|7396.6|7395.6|7397.1|7396.1|7394.1|7393.1|399
1689258300000|2023-07-13 14:25:00|7396.3|7395.3|7391.1|7390.1|7396.6|7395.6|7391.1|7390.1|382
1689258600000|2023-07-13 14:30:00|7391.3|7390.3|7394.1|7393.1|7397.1|7396.1|7391.3|7390.3|425
1689258900000|2023-07-13 14:35:00|7394.6|7393.6|7395.1|7394.1|7397.3|7396.3|7392.6|7391.6|363
1689259200000|2023-07-13 14:40:00|7395.3|7394.3|7393.1|7392.1|7395.6|7394.6|7392.1|7391.1|270
1689259500000|2023-07-13 14:45:00|7393.3|7392.3|7389.6|7388.6|7394.1|7393.1|7388.6|7387.6|438
1689259800000|2023-07-13 14:50:00|7389.3|7388.3|7381.6|7380.6|7389.3|7388.3|7380.6|7379.6|434
1689260100000|2023-07-13 14:55:00|7382.1|7381.1|7382.1|7381.1|7382.6|7381.6|7381.6|7380.6|325
1689260400000|2023-07-13 15:00:00|7382.6|7381.6|7383.1|7382.1|7384.1|7383.1|7381.6|7380.6|589
1689260700000|2023-07-13 15:05:00|7382.8|7381.8|7384.1|7383.1|7385.1|7384.1|7382.1|7381.1|522
1689261000000|2023-07-13 15:10:00|7384.3|7383.3|7379.8|7378.8|7384.6|7383.6|7379.6|7378.6|356
1689261300000|2023-07-13 15:15:00|7380.1|7379.1|7380.6|7379.6|7383.3|7382.3|7379.6|7378.6|2309
1689261600000|2023-07-13 15:20:00|7381.1|7380.1|7380.8|7379.8|7381.3|7380.3|7378.1|7377.1|4591
1689261900000|2023-07-13 15:25:00|7380.6|7379.6|7377.1|7376.1|7381.6|7380.6|7376.6|7375.6|920
1689262200000|2023-07-13 15:30:00|7377.6|7375.6|7371.1|7369.1|7378.1|7376.1|7371.1|7369.1|3228
1689262500000|2023-07-13 15:35:00|7371.6|7369.6|7380.6|7378.6|7381.1|7379.1|7371.1|7369.1|2243
1689262800000|2023-07-13 15:40:00|7380.8|7378.8|7379.6|7377.6|7381.6|7379.6|7379.1|7377.1|503
1689263100000|2023-07-13 15:45:00|7380.1|7378.1|7378.3|7376.3|7380.1|7378.1|7378.1|7376.1|200
1689263400000|2023-07-13 15:50:00|7378.6|7376.6|7380.1|7378.1|7380.1|7378.1|7377.6|7375.6|204
1689263700000|2023-07-13 15:55:00|7379.8|7377.8|7383.1|7381.1|7383.6|7381.6|7379.8|7377.8|151
1689264000000|2023-07-13 16:00:00|7383.6|7381.6|7383.6|7381.6|7383.8|7381.8|7382.1|7380.1|112
1689264300000|2023-07-13 16:05:00|7384.6|7382.6|7382.6|7380.6|7384.6|7382.6|7381.8|7379.8|168
1689264600000|2023-07-13 16:10:00|7382.8|7380.8|7382.6|7380.6|7383.6|7381.6|7381.6|7379.6|105
1689264900000|2023-07-13 16:15:00|7382.8|7380.8|7380.6|7378.6|7384.1|7382.1|7380.6|7378.6|183
1689265200000|2023-07-13 16:20:00|7380.3|7378.3|7380.6|7378.6|7381.6|7379.6|7380.1|7378.1|126
1689265500000|2023-07-13 16:25:00|7380.1|7378.1|7380.3|7378.3|7381.3|7379.3|7379.6|7377.6|77
1689265800000|2023-07-13 16:30:00|7380.1|7378.1|7379.6|7377.6|7381.6|7379.6|7379.6|7377.6|131
1689266100000|2023-07-13 16:35:00|7379.8|7377.8|7377.6|7375.6|7380.1|7378.1|7377.6|7375.6|47
1689266400000|2023-07-13 16:40:00|7377.8|7375.8|7379.6|7377.6|7380.1|7378.1|7377.6|7375.6|56
1689266700000|2023-07-13 16:45:00|7380.1|7378.1|7378.6|7376.6|7380.1|7378.1|7377.8|7375.8|80
1689267000000|2023-07-13 16:50:00|7378.8|7376.8|7378.1|7376.1|7379.6|7377.6|7378.1|7376.1|57
1689267300000|2023-07-13 16:55:00|7377.6|7375.6|7378.1|7376.1|7378.3|7376.3|7376.8|7374.8|90
1689267600000|2023-07-13 17:00:00|7378.3|7376.3|7374.3|7372.3|7378.6|7376.6|7374.1|7372.1|231
1689267900000|2023-07-13 17:05:00|7374.6|7372.6|7372.3|7370.3|7374.6|7372.6|7372.1|7370.1|176
1689268200000|2023-07-13 17:10:00|7372.1|7370.1|7374.6|7372.6|7374.6|7372.6|7371.6|7369.6|77
1689268500000|2023-07-13 17:15:00|7374.3|7372.3|7377.1|7375.1|7377.1|7375.1|7374.1|7372.1|41
1689268800000|2023-07-13 17:20:00|7377.3|7375.3|7378.8|7376.8|7379.1|7377.1|7376.6|7374.6|76
1689269100000|2023-07-13 17:25:00|7378.6|7376.6|7379.1|7377.1|7379.6|7377.6|7378.6|7376.6|80
1689269400000|2023-07-13 17:30:00|7379.3|7377.3|7379.6|7377.6|7381.1|7379.1|7379.3|7377.3|59
1689269700000|2023-07-13 17:35:00|7379.3|7377.3|7378.3|7376.3|7379.6|7377.6|7377.8|7375.8|53
1689270000000|2023-07-13 17:40:00|7378.6|7376.6|7377.1|7375.1|7379.1|7377.1|7376.8|7374.8|30
1689270300000|2023-07-13 17:45:00|7377.6|7375.6|7376.6|7374.6|7378.1|7376.1|7375.8|7373.8|56
1689270600000|2023-07-13 17:50:00|7376.3|7374.3|7376.1|7374.1|7376.8|7374.8|7375.6|7373.6|30
1689270900000|2023-07-13 17:55:00|7376.3|7374.3|7376.6|7374.6|7376.6|7374.6|7375.1|7373.1|50
1689271200000|2023-07-13 18:00:00|7377.1|7375.1|7377.6|7375.6|7377.6|7375.6|7376.1|7374.1|31
1689271500000|2023-07-13 18:05:00|7378.1|7376.1|7380.6|7378.6|7380.6|7378.6|7377.6|7375.6|128
1689271800000|2023-07-13 18:10:00|7380.1|7378.1|7380.1|7378.1|7381.1|7379.1|7379.1|7377.1|68
1689272100000|2023-07-13 18:15:00|7380.3|7378.3|7380.6|7378.6|7381.6|7379.6|7380.1|7378.1|102
1689272400000|2023-07-13 18:20:00|7380.8|7378.8|7380.8|7378.8|7381.6|7379.6|7380.6|7378.6|74
1689272700000|2023-07-13 18:25:00|7380.6|7378.6|7379.6|7377.6|7380.8|7378.8|7378.6|7376.6|101
1689273000000|2023-07-13 18:30:00|7379.3|7377.3|7380.3|7378.3|7380.8|7378.8|7378.6|7376.6|48
1689273300000|2023-07-13 18:35:00|7380.1|7378.1|7381.1|7379.1|7381.1|7379.1|7379.6|7377.6|42
1689273600000|2023-07-13 18:40:00|7380.8|7378.8|7381.6|7379.6|7382.6|7380.6|7380.6|7378.6|49
1689273900000|2023-07-13 18:45:00|7381.8|7379.8|7382.6|7380.6|7384.1|7382.1|7381.8|7379.8|143
1689274200000|2023-07-13 18:50:00|7382.8|7380.8|7382.8|7380.8|7384.1|7382.1|7382.6|7380.6|71
1689274500000|2023-07-13 18:55:00|7383.1|7381.1|7383.6|7381.6|7383.8|7381.8|7382.6|7380.6|55
1689274800000|2023-07-13 19:00:00|7383.1|7381.1|7383.3|7381.3|7384.1|7382.1|7382.6|7380.6|50
1689275100000|2023-07-13 19:05:00|7383.6|7381.6|7383.6|7381.6|7384.1|7382.1|7382.6|7380.6|46
1689275400000|2023-07-13 19:10:00|7383.8|7381.8|7385.6|7383.6|7387.1|7385.1|7383.8|7381.8|89
1689275700000|2023-07-13 19:15:00|7385.8|7383.8|7385.6|7383.6|7387.1|7385.1|7383.6|7381.6|90
1689276000000|2023-07-13 19:20:00|7385.3|7383.3|7384.6|7382.6|7385.8|7383.8|7384.1|7382.1|81
1689276300000|2023-07-13 19:25:00|7384.3|7382.3|7385.1|7383.1|7385.6|7383.6|7384.1|7382.1|55
1689276600000|2023-07-13 19:30:00|7384.6|7382.6|7385.8|7383.8|7386.8|7384.8|7384.6|7382.6|69
1689276900000|2023-07-13 19:35:00|7385.6|7383.6|7387.6|7385.6|7387.6|7385.6|7385.6|7383.6|68
1689277200000|2023-07-13 19:40:00|7387.1|7385.1|7389.6|7387.6|7389.6|7387.6|7387.1|7385.1|56
1689277500000|2023-07-13 19:45:00|7389.3|7387.3|7384.6|7382.6|7389.8|7387.8|7384.6|7382.6|103
1689277800000|2023-07-13 19:50:00|7384.8|7382.8|7381.6|7379.6|7386.1|7384.1|7380.3|7378.3|201
1689278100000|2023-07-13 19:55:00|7381.3|7379.3|7378.1|7376.1|7381.6|7379.6|7376.6|7374.6|262
1689278400000|2023-07-13 20:00:00|7379.3|7375.3|7375.9|7371.9|7379.8|7375.8|7375.4|7371.4|0
1689278700000|2023-07-13 20:05:00|7376|7372|7377.1|7373.1|7378.3|7374.3|7375.9|7371.9|0
1689279000000|2023-07-13 20:10:00|7376.8|7372.8|7375.2|7371.2|7377.1|7373.1|7375.1|7371.1|0
1689279300000|2023-07-13 20:15:00|7375.1|7371.1|7375.2|7371.2|7376.3|7372.3|7375.1|7371.1|0
1689279600000|2023-07-13 20:20:00|7374.7|7370.7|7374.4|7370.4|7375.2|7371.2|7374.4|7370.4|0
1689279900000|2023-07-13 20:25:00|7374.2|7370.2|7373.2|7369.2|7374.2|7370.2|7373.2|7369.2|0
1689280200000|2023-07-13 20:30:00|7373.5|7369.5|7372.6|7368.6|7373.7|7369.7|7372.6|7368.6|0
1689280500000|2023-07-13 20:35:00|7372.1|7368.1|7373.7|7369.7|7374.2|7370.2|7372.1|7368.1|0
1689280800000|2023-07-13 20:40:00|7373.6|7369.6|7372.5|7368.5|7373.6|7369.6|7372.5|7368.5|0
1689281100000|2023-07-13 20:45:00|7372|7368|7372.5|7368.5|7372.9|7368.9|7372|7368|0
1689281400000|2023-07-13 20:50:00|7372.6|7368.6|7372.9|7368.9|7373.4|7369.4|7372.6|7368.6|0
1689281700000|2023-07-13 20:55:00|7373.1|7369.1|7373.1|7369.1|7374.6|7370.6|7372.7|7368.7|0
1689282000000|2023-07-13 21:00:00|7373.4|7369.4|7373.7|7369.7|7373.7|7369.7|7373.1|7369.1|0
1689282300000|2023-07-13 21:05:00|7373.6|7369.6|7373.9|7369.9|7374|7370|7373.5|7369.5|0
1689282600000|2023-07-13 21:10:00|7374|7370|7373.7|7369.7|7374.1|7370.1|7373.6|7369.6|0
1689283200000|2023-07-13 21:20:00|7373.5|7369.5|7373.7|7369.7|7373.7|7369.7|7373.5|7369.5|0
1689283500000|2023-07-13 21:25:00|7373.5|7369.5|7373.9|7369.9|7374.2|7370.2|7373.5|7369.5|0
1689283800000|2023-07-13 21:30:00|7373.7|7369.7|7374|7370|7374.7|7370.7|7373.7|7369.7|0
1689284100000|2023-07-13 21:35:00|7374.2|7370.2|7374.2|7370.2|7374.2|7370.2|7374|7370|0
1689284400000|2023-07-13 21:40:00|7374|7370|7374|7370|7374|7370|7374|7370|0
1689284700000|2023-07-13 21:45:00|7374.3|7370.3|7374|7370|7374.3|7370.3|7374|7370|0
1689285000000|2023-07-13 21:50:00|7374.3|7370.3|7374.2|7370.2|7374.3|7370.3|7373.8|7369.8|0
1689285300000|2023-07-13 21:55:00|7373.8|7369.8|7374.2|7370.2|7374.2|7370.2|7373.8|7369.8|0
1689285600000|2023-07-13 22:00:00|7374.1|7370.1|7373.8|7369.8|7374.8|7370.8|7372.3|7368.3|0
1689285900000|2023-07-13 22:05:00|7373.9|7369.9|7375.9|7371.9|7376.1|7372.1|7373.8|7369.8|0
1689286200000|2023-07-13 22:10:00|7376.1|7372.1|7377.6|7373.6|7378.2|7374.2|7375.9|7371.9|0
1689286500000|2023-07-13 22:15:00|7377.7|7373.7|7377.5|7373.5|7379.1|7375.1|7377|7373|0
1689286800000|2023-07-13 22:20:00|7377.2|7373.2|7377|7373|7377.9|7373.9|7377|7373|0
1689287100000|2023-07-13 22:25:00|7377.1|7373.1|7378.2|7374.2|7378.2|7374.2|7377.1|7373.1|0
1689287400000|2023-07-13 22:30:00|7377.9|7373.9|7378.7|7374.7|7379.1|7375.1|7377.9|7373.9|0
1689287700000|2023-07-13 22:35:00|7378.9|7374.9|7377.5|7373.5|7379.1|7375.1|7377.5|7373.5|0
1689288000000|2023-07-13 22:40:00|7377.6|7373.6|7377.5|7373.5|7377.9|7373.9|7377|7373|0
1689288300000|2023-07-13 22:45:00|7377|7373|7377|7373|7377.5|7373.5|7376.7|7372.7|0
1689288600000|2023-07-13 22:50:00|7377.1|7373.1|7377|7373|7377.9|7373.9|7377|7373|0
1689288900000|2023-07-13 22:55:00|7377.1|7373.1|7377.5|7373.5|7377.9|7373.9|7377|7373|0
1689289200000|2023-07-13 23:00:00|7377|7373|7378.2|7374.2|7378.2|7374.2|7377|7373|0
1689289500000|2023-07-13 23:05:00|7378.5|7374.5|7378.3|7374.3|7378.7|7374.7|7377.9|7373.9|0
1689289800000|2023-07-13 23:10:00|7377.9|7373.9|7379.1|7375.1|7379.1|7375.1|7377.9|7373.9|0
1689290100000|2023-07-13 23:15:00|7378.6|7375.6|7378.6|7375.6|7379.4|7376.4|7378.6|7375.6|0
1689290400000|2023-07-13 23:20:00|7379.1|7376.1|7378.6|7375.6|7379.1|7376.1|7378.2|7375.2|0
1689290700000|2023-07-13 23:25:00|7378.4|7375.4|7378.3|7375.3|7379.4|7376.4|7378.2|7375.2|0
1689291000000|2023-07-13 23:30:00|7378.1|7375.1|7377.3|7374.3|7378.1|7375.1|7376.9|7373.9|0
1689291300000|2023-07-13 23:35:00|7377.4|7374.4|7376.1|7373.1|7377.4|7374.4|7376.1|7373.1|0
1689291600000|2023-07-13 23:40:00|7376.2|7373.2|7376.1|7373.1|7376.4|7373.4|7375.6|7372.6|0
1689291900000|2023-07-13 23:45:00|7376.4|7373.4|7373.6|7370.6|7376.4|7373.4|7373.6|7370.6|0
1689292200000|2023-07-13 23:50:00|7373.2|7370.2|7374.1|7371.1|7374.4|7371.4|7372.7|7369.7|0
1689292500000|2023-07-13 23:55:00|7374.2|7371.2|7375.6|7372.6|7376.1|7373.1|7374.1|7371.1|0
1689292800000|2023-07-14 00:00:00|7375.5|7372.5|7370.4|7367.4|7375.6|7372.6|7370.4|7367.4|0
1689293100000|2023-07-14 00:05:00|7370.9|7367.9|7371.2|7368.2|7372|7369|7370.4|7367.4|0
1689293400000|2023-07-14 00:10:00|7371.4|7368.4|7374.6|7371.6|7375.4|7372.4|7370.9|7367.9|0
1689293700000|2023-07-14 00:15:00|7374.7|7371.7|7370.3|7367.3|7375.1|7372.1|7370.3|7367.3|0
1689294000000|2023-07-14 00:20:00|7368.7|7365.7|7367|7364|7368.7|7365.7|7366.9|7363.9|0
1689294300000|2023-07-14 00:25:00|7366.9|7363.9|7365.3|7362.3|7367|7364|7365.3|7362.3|0
1689294600000|2023-07-14 00:30:00|7366.9|7363.9|7367|7364|7367|7364|7365.3|7362.3|0
1689294900000|2023-07-14 00:35:00|7368.6|7365.6|7368.6|7365.6|7368.6|7365.6|7366.9|7363.9|0
1689295500000|2023-07-14 00:45:00|7367|7364|7367|7364|7368.6|7365.6|7367|7364|0
1689295800000|2023-07-14 00:50:00|7366.9|7363.9|7365.3|7362.3|7366.9|7363.9|7365.3|7362.3|0
1689296400000|2023-07-14 01:00:00|7364.9|7361.9|7364.8|7361.8|7366.4|7363.4|7363.1|7360.1|0
1689296700000|2023-07-14 01:05:00|7364.7|7361.7|7364.8|7361.8|7364.8|7361.8|7364.7|7361.7|0
1689297300000|2023-07-14 01:15:00|7366.4|7363.4|7364.7|7361.7|7368.1|7365.1|7364.7|7361.7|0
1689297600000|2023-07-14 01:20:00|7363.9|7360.9|7363.1|7360.1|7363.9|7360.9|7363.1|7360.1|0
1689297900000|2023-07-14 01:25:00|7364.7|7361.7|7364.7|7361.7|7364.8|7361.8|7361.5|7358.5|0
1689298200000|2023-07-14 01:30:00|7364.8|7361.8|7363.1|7360.1|7364.8|7361.8|7363.1|7360.1|0
1689298500000|2023-07-14 01:35:00|7362.3|7359.3|7361.5|7358.5|7363.1|7360.1|7361.5|7358.5|0
1689298800000|2023-07-14 01:40:00|7361.4|7358.4|7363.1|7360.1|7363.1|7360.1|7361.4|7358.4|0
1689299100000|2023-07-14 01:45:00|7364.7|7361.7|7364.8|7361.8|7366.4|7363.4|7364.7|7361.7|0
1689299400000|2023-07-14 01:50:00|7364.7|7361.7|7363.2|7360.2|7364.7|7361.7|7362.3|7359.3|0
1689299700000|2023-07-14 01:55:00|7364.8|7361.8|7364.8|7361.8|7364.8|7361.8|7364.8|7361.8|0
1689300000000|2023-07-14 02:00:00|7366.5|7363.5|7366.5|7363.5|7368.1|7365.1|7366.5|7363.5|0
1689300300000|2023-07-14 02:05:00|7368.1|7365.1|7364.8|7361.8|7368.1|7365.1|7364.8|7361.8|0
1689300600000|2023-07-14 02:10:00|7364.9|7361.9|7366.5|7363.5|7368.1|7365.1|7364.8|7361.8|0
1689301200000|2023-07-14 02:20:00|7368.2|7365.2|7366.6|7363.6|7368.2|7365.2|7366.5|7363.5|0
1689301500000|2023-07-14 02:25:00|7366.5|7363.5|7366.5|7363.5|7366.6|7363.6|7366.5|7363.5|0
1689301800000|2023-07-14 02:30:00|7364.9|7361.9|7364.9|7361.9|7364.9|7361.9|7364.8|7361.8|0
1689302100000|2023-07-14 02:35:00|7366.5|7363.5|7366.5|7363.5|7368.1|7365.1|7366.5|7363.5|0
1689302700000|2023-07-14 02:45:00|7368.1|7365.1|7368.2|7365.2|7369.8|7366.8|7368.1|7365.1|0
1689303600000|2023-07-14 03:00:00|7367.4|7364.4|7368.2|7365.2|7368.2|7365.2|7367.4|7364.4|0
1689303900000|2023-07-14 03:05:00|7368.1|7365.1|7368.1|7365.1|7368.1|7365.1|7368.1|7365.1|0
1689304200000|2023-07-14 03:10:00|7368.2|7365.2|7369.8|7366.8|7369.8|7366.8|7368.1|7365.1|0
1689304500000|2023-07-14 03:15:00|7368.2|7365.2|7369.9|7366.9|7369.9|7366.9|7368.2|7365.2|0
1689304800000|2023-07-14 03:20:00|7369.8|7366.8|7369|7366|7369.9|7366.9|7368.2|7365.2|0
1689305100000|2023-07-14 03:25:00|7367.4|7364.4|7367.4|7364.4|7367.4|7364.4|7367.4|7364.4|0
1689305400000|2023-07-14 03:30:00|7367.5|7364.5|7369.1|7366.1|7369.1|7366.1|7367.4|7364.4|0
1689305700000|2023-07-14 03:35:00|7367.5|7364.5|7369.1|7366.1|7369.1|7366.1|7367.4|7364.4|0
1689306000000|2023-07-14 03:40:00|7369.9|7366.9|7370.8|7367.8|7370.8|7367.8|7369.9|7366.9|0
1689306300000|2023-07-14 03:45:00|7370.7|7367.7|7369.3|7366.3|7370.8|7367.8|7369.1|7366.1|0
1689306600000|2023-07-14 03:50:00|7369.2|7366.2|7369.2|7366.2|7370.9|7367.9|7369.2|7366.2|0
1689307200000|2023-07-14 04:00:00|7367.5|7364.5|7365.9|7362.9|7367.5|7364.5|7365.9|7362.9|0
1689307500000|2023-07-14 04:05:00|7366|7363|7366|7363|7366|7363|7366|7363|0
1689307800000|2023-07-14 04:10:00|7365.9|7362.9|7366|7363|7366|7363|7365.9|7362.9|0
1689308400000|2023-07-14 04:20:00|7365.9|7362.9|7365.9|7362.9|7366|7363|7365.9|7362.9|0
1689308700000|2023-07-14 04:25:00|7366|7363|7365.9|7362.9|7366|7363|7365.9|7362.9|0
1689309000000|2023-07-14 04:30:00|7366|7363|7365.9|7362.9|7366|7363|7365.9|7362.9|0
1689309300000|2023-07-14 04:35:00|7366|7363|7366|7363|7366|7363|7365.9|7362.9|0
1689309600000|2023-07-14 04:40:00|7364.3|7361.3|7367.6|7364.6|7367.6|7364.6|7364.3|7361.3|0
1689309900000|2023-07-14 04:45:00|7366|7363|7366|7363|7366|7363|7366|7363|0
1689310500000|2023-07-14 04:55:00|7364.3|7361.3|7366|7363|7366|7363|7364.3|7361.3|0
1689310800000|2023-07-14 05:00:00|7365.9|7362.9|7364.3|7361.3|7366|7363|7362.6|7359.6|0
1689311100000|2023-07-14 05:05:00|7363.5|7360.5|7362.6|7359.6|7364.3|7361.3|7362.6|7359.6|0
1689311400000|2023-07-14 05:10:00|7361|7358|7364.3|7361.3|7365.9|7362.9|7361|7358|0
1689311700000|2023-07-14 05:15:00|7365.1|7362.1|7363.5|7360.5|7365.1|7362.1|7362.7|7359.7|0
1689312000000|2023-07-14 05:20:00|7364.3|7361.3|7364.3|7361.3|7364.3|7361.3|7362.7|7359.7|0
1689312300000|2023-07-14 05:25:00|7362.7|7359.7|7364.3|7361.3|7364.3|7361.3|7362.7|7359.7|0
1689312600000|2023-07-14 05:30:00|7364.4|7361.4|7362.7|7359.7|7364.4|7361.4|7362.7|7359.7|0
1689312900000|2023-07-14 05:35:00|7364.3|7361.3|7362.7|7359.7|7364.4|7361.4|7362.7|7359.7|0
1689313200000|2023-07-14 05:40:00|7361.1|7358.1|7361.1|7358.1|7361.2|7358.2|7361.1|7358.1|0
1689313500000|2023-07-14 05:45:00|7359.5|7356.5|7364.5|7361.5|7366.1|7363.1|7359.5|7356.5|0
1689313800000|2023-07-14 05:50:00|7366.1|7363.1|7366.5|7363.5|7366.5|7363.5|7364.5|7361.5|0
1689314100000|2023-07-14 05:55:00|7368.2|7365.2|7371.2|7368.2|7371.2|7368.2|7366.5|7363.5|0
1689314400000|2023-07-14 06:00:00|7371.7|7367.7|7368.5|7366.5|7375|7371|7366|7364|200
1689314700000|2023-07-14 06:05:00|7369.3|7367.3|7371.3|7369.3|7373.3|7371.3|7368.8|7366.8|124
1689315000000|2023-07-14 06:10:00|7371.8|7369.8|7372|7370|7374.8|7372.8|7371.5|7369.5|146
1689315300000|2023-07-14 06:15:00|7371.8|7369.8|7367.8|7365.8|7372|7370|7367.8|7365.8|81
1689315600000|2023-07-14 06:20:00|7368|7366|7370.5|7368.5|7370.8|7368.8|7368|7366|25
1689315900000|2023-07-14 06:25:00|7370.3|7368.3|7368.8|7366.8|7370.3|7368.3|7367.8|7365.8|54
1689316200000|2023-07-14 06:30:00|7368.5|7366.5|7368.8|7366.8|7369.3|7367.3|7367.5|7365.5|52
1689316500000|2023-07-14 06:35:00|7369|7367|7365.5|7363.5|7369|7367|7365.5|7363.5|72
1689316800000|2023-07-14 06:40:00|7365.3|7363.3|7366|7364|7368|7366|7365.3|7363.3|36
1689317100000|2023-07-14 06:45:00|7366.3|7364.3|7365|7363|7366.8|7364.8|7363.8|7361.8|91
1689317400000|2023-07-14 06:50:00|7365.3|7363.3|7366.5|7364.5|7367.3|7365.3|7365.3|7363.3|50
1689317700000|2023-07-14 06:55:00|7366.8|7364.8|7355.8|7353.8|7368|7366|7355.8|7353.8|254
1689318000000|2023-07-14 07:00:00|7355.3|7354.3|7369.8|7368.8|7372.8|7371.8|7353|7352|1919
1689318300000|2023-07-14 07:05:00|7370.5|7369.5|7379.8|7378.8|7383.5|7382.5|7370.5|7369.5|1146
1689318600000|2023-07-14 07:10:00|7380|7379|7386.3|7385.3|7386.3|7385.3|7378.8|7377.8|556
1689318900000|2023-07-14 07:15:00|7386.5|7385.5|7382.5|7381.5|7388|7387|7380.5|7379.5|524
1689319200000|2023-07-14 07:20:00|7382.3|7381.3|7385.3|7384.3|7387.8|7386.8|7382.3|7381.3|501
1689319500000|2023-07-14 07:25:00|7384.8|7383.8|7386.8|7385.8|7388.3|7387.3|7383.8|7382.8|441
1689319800000|2023-07-14 07:30:00|7386.5|7385.5|7386.8|7385.8|7388.8|7387.8|7384.3|7383.3|546
1689320100000|2023-07-14 07:35:00|7387|7386|7385.8|7384.8|7388.8|7387.8|7384.5|7383.5|409
1689320400000|2023-07-14 07:40:00|7386.4|7385.4|7386.6|7385.6|7387.9|7386.9|7384.9|7383.9|285
1689320700000|2023-07-14 07:45:00|7386.4|7385.4|7390.4|7389.4|7390.9|7389.9|7385.4|7384.4|252
1689321000000|2023-07-14 07:50:00|7390.1|7389.1|7393.6|7392.6|7393.6|7392.6|7388.9|7387.9|276
1689321300000|2023-07-14 07:55:00|7393.9|7392.9|7392.4|7391.4|7394.1|7393.1|7391.9|7390.9|273
1689321600000|2023-07-14 08:00:00|7392.1|7391.1|7393.4|7392.4|7396.6|7395.6|7390.4|7389.4|648
1689321900000|2023-07-14 08:05:00|7393.1|7392.1|7395.6|7394.6|7396.9|7395.9|7391.9|7390.9|323
1689322200000|2023-07-14 08:10:00|7395.4|7394.4|7390.4|7389.4|7395.9|7394.9|7390.4|7389.4|252
1689322500000|2023-07-14 08:15:00|7390.6|7389.6|7390.4|7389.4|7392.9|7391.9|7387.9|7386.9|301
1689322800000|2023-07-14 08:20:00|7390.1|7389.1|7391.9|7390.9|7391.9|7390.9|7388.9|7387.9|170
1689323100000|2023-07-14 08:25:00|7392.1|7391.1|7392.6|7391.6|7392.6|7391.6|7389.6|7388.6|198
1689323400000|2023-07-14 08:30:00|7392.4|7391.4|7393.9|7392.9|7394.9|7393.9|7391.9|7390.9|503
1689323700000|2023-07-14 08:35:00|7394.4|7393.4|7396.4|7395.4|7396.4|7395.4|7393.4|7392.4|331
1689324000000|2023-07-14 08:40:00|7396.9|7395.9|7397.1|7396.1|7398.4|7397.4|7394.9|7393.9|327
1689324300000|2023-07-14 08:45:00|7396.9|7395.9|7395.9|7394.9|7397.9|7396.9|7394.4|7393.4|204
1689324600000|2023-07-14 08:50:00|7396.1|7395.1|7397.4|7396.4|7398.4|7397.4|7396.1|7395.1|296
1689324900000|2023-07-14 08:55:00|7397.1|7396.1|7394.4|7393.4|7397.6|7396.6|7394.1|7393.1|202
1689325200000|2023-07-14 09:00:00|7394.9|7393.9|7390.4|7389.4|7394.9|7393.9|7389.4|7388.4|221
1689325500000|2023-07-14 09:05:00|7389.9|7388.9|7391.4|7390.4|7394.4|7393.4|7389.6|7388.6|248
1689325800000|2023-07-14 09:10:00|7391.1|7390.1|7390.9|7389.9|7391.9|7390.9|7390.1|7389.1|158
1689326100000|2023-07-14 09:15:00|7390.6|7389.6|7393.1|7392.1|7393.1|7392.1|7390.6|7389.6|171
1689326400000|2023-07-14 09:20:00|7392.9|7391.9|7391.4|7390.4|7394.9|7393.9|7390.9|7389.9|218
1689326700000|2023-07-14 09:25:00|7391.1|7390.1|7394.9|7393.9|7394.9|7393.9|7391.1|7390.1|153
1689327000000|2023-07-14 09:30:00|7394.4|7393.4|7393.6|7392.6|7395.4|7394.4|7392.9|7391.9|180
1689327300000|2023-07-14 09:35:00|7393.4|7392.4|7392.4|7391.4|7395.6|7394.6|7392.4|7391.4|164
1689327600000|2023-07-14 09:40:00|7392.1|7391.1|7388.4|7387.4|7392.4|7391.4|7388.4|7387.4|160
1689327900000|2023-07-14 09:45:00|7388.6|7387.6|7388.9|7387.9|7389.1|7388.1|7386.6|7385.6|237
1689328200000|2023-07-14 09:50:00|7388.1|7387.1|7385.4|7384.4|7389.9|7388.9|7383.9|7382.9|705
1689328500000|2023-07-14 09:55:00|7385.1|7384.1|7387.9|7386.9|7387.9|7386.9|7383.9|7382.9|633
1689328800000|2023-07-14 10:00:00|7388.1|7387.1|7389.9|7388.9|7390.6|7389.6|7387.4|7386.4|266
1689329100000|2023-07-14 10:05:00|7389.6|7388.6|7391.6|7390.6|7391.6|7390.6|7387.9|7386.9|160
1689329400000|2023-07-14 10:10:00|7391.9|7390.9|7390.9|7389.9|7393.9|7392.9|7390.9|7389.9|179
1689329700000|2023-07-14 10:15:00|7391.1|7390.1|7386.4|7385.4|7391.4|7390.4|7385.9|7384.9|168
1689330000000|2023-07-14 10:20:00|7386.1|7385.1|7390.9|7389.9|7390.9|7389.9|7383.9|7382.9|187
1689330300000|2023-07-14 10:25:00|7390.4|7389.4|7389.9|7388.9|7390.9|7389.9|7388.4|7387.4|112
1689330600000|2023-07-14 10:30:00|7389.4|7388.4|7391.9|7390.9|7392.9|7391.9|7388.6|7387.6|121
1689330900000|2023-07-14 10:35:00|7391.6|7390.6|7395.4|7394.4|7395.4|7394.4|7391.4|7390.4|197
1689331200000|2023-07-14 10:40:00|7395.1|7394.1|7393.4|7392.4|7395.4|7394.4|7393.4|7392.4|129
1689331500000|2023-07-14 10:45:00|7393.6|7392.6|7395.4|7394.4|7397.1|7396.1|7392.4|7391.4|3323
1689331800000|2023-07-14 10:50:00|7395.1|7394.1|7396.4|7395.4|7396.4|7395.4|7392.1|7391.1|198
1689332100000|2023-07-14 10:55:00|7396.1|7395.1|7395.4|7394.4|7396.6|7395.6|7393.9|7392.9|184
1689332400000|2023-07-14 11:00:00|7396.1|7395.1|7393.9|7392.9|7396.4|7395.4|7393.6|7392.6|226
1689332700000|2023-07-14 11:05:00|7394.1|7393.1|7391.1|7390.1|7394.4|7393.4|7390.4|7389.4|130
1689333000000|2023-07-14 11:10:00|7390.9|7389.9|7390.6|7389.6|7391.6|7390.6|7388.6|7387.6|108
1689333300000|2023-07-14 11:15:00|7390.4|7389.4|7389.9|7388.9|7390.9|7389.9|7389.4|7388.4|134
1689333600000|2023-07-14 11:20:00|7389.6|7388.6|7389.4|7388.4|7389.6|7388.6|7387.9|7386.9|80
1689333900000|2023-07-14 11:25:00|7389.6|7388.6|7391.9|7390.9|7392.4|7391.4|7389.6|7388.6|130
1689334200000|2023-07-14 11:30:00|7392.1|7391.1|7393.4|7392.4|7393.4|7392.4|7391.4|7390.4|151
1689334500000|2023-07-14 11:35:00|7393.6|7392.6|7394.4|7393.4|7394.9|7393.9|7392.4|7391.4|178
1689334800000|2023-07-14 11:40:00|7394.1|7393.1|7392.8|7391.8|7394.3|7393.3|7391.8|7390.8|105
1689335100000|2023-07-14 11:45:00|7392.6|7391.6|7396.6|7395.6|7396.6|7395.6|7392.6|7391.6|111
1689335400000|2023-07-14 11:50:00|7396.3|7395.3|7397.6|7396.6|7397.8|7396.8|7396.1|7395.1|104
1689335700000|2023-07-14 11:55:00|7397.1|7396.1|7397.1|7396.1|7397.3|7396.3|7396.1|7395.1|80
1689336000000|2023-07-14 12:00:00|7396.8|7395.8|7394.6|7393.6|7397.6|7396.6|7394.1|7393.1|218
1689336300000|2023-07-14 12:05:00|7394.1|7393.1|7396.1|7395.1|7396.6|7395.6|7394.1|7393.1|182
1689336600000|2023-07-14 12:10:00|7396.3|7395.3|7396.6|7395.6|7397.3|7396.3|7395.6|7394.6|207
1689336900000|2023-07-14 12:15:00|7397.1|7396.1|7398.1|7397.1|7398.1|7397.1|7395.1|7394.1|163
1689337200000|2023-07-14 12:20:00|7398.6|7397.6|7397.1|7396.1|7398.6|7397.6|7396.6|7395.6|104
1689337500000|2023-07-14 12:25:00|7396.6|7395.6|7396.8|7395.8|7397.3|7396.3|7396.1|7395.1|70
1689337800000|2023-07-14 12:30:00|7396.6|7395.6|7397.1|7396.1|7398.6|7397.6|7396.1|7395.1|185
1689338100000|2023-07-14 12:35:00|7396.8|7395.8|7399.3|7398.3|7399.6|7398.6|7396.6|7395.6|107
1689338400000|2023-07-14 12:40:00|7399.1|7398.1|7399.1|7398.1|7399.6|7398.6|7398.3|7397.3|97
1689338700000|2023-07-14 12:45:00|7399.6|7398.6|7401.6|7400.6|7402.1|7401.1|7399.3|7398.3|328
1689339000000|2023-07-14 12:50:00|7401.3|7400.3|7403.1|7402.1|7403.3|7402.3|7401.1|7400.1|198
1689339300000|2023-07-14 12:55:00|7402.8|7401.8|7403.6|7402.6|7403.6|7402.6|7402.1|7401.1|123
1689339600000|2023-07-14 13:00:00|7403.1|7402.1|7400.6|7399.6|7403.3|7402.3|7400.3|7399.3|244
1689339900000|2023-07-14 13:05:00|7400.3|7399.3|7397.1|7396.1|7400.3|7399.3|7396.6|7395.6|227
1689340200000|2023-07-14 13:10:00|7396.8|7395.8|7394.6|7393.6|7396.8|7395.8|7393.6|7392.6|277
1689340500000|2023-07-14 13:15:00|7394.3|7393.3|7394.6|7393.6|7395.8|7394.8|7393.6|7392.6|126
1689340800000|2023-07-14 13:20:00|7394.8|7393.8|7393.6|7392.6|7395.1|7394.1|7392.6|7391.6|154
1689341100000|2023-07-14 13:25:00|7393.3|7392.3|7396.1|7395.1|7396.1|7395.1|7392.6|7391.6|223
1689341400000|2023-07-14 13:30:00|7396.3|7395.3|7398.6|7397.6|7399.1|7398.1|7394.1|7393.1|433
1689341700000|2023-07-14 13:35:00|7399.1|7398.1|7395.1|7394.1|7399.8|7398.8|7392.3|7391.3|375
1689342000000|2023-07-14 13:40:00|7395.3|7394.3|7389.8|7388.8|7395.6|7394.6|7389.6|7388.6|293
1689342300000|2023-07-14 13:45:00|7390.1|7389.1|7388.6|7387.6|7390.6|7389.6|7388.6|7387.6|322
1689342600000|2023-07-14 13:50:00|7388.8|7387.8|7387.8|7386.8|7388.8|7387.8|7384.3|7383.3|329
1689342900000|2023-07-14 13:55:00|7387.6|7386.6|7390.3|7389.3|7390.8|7389.8|7387.1|7386.1|202
1689343200000|2023-07-14 14:00:00|7388.1|7387.1|7387.6|7386.6|7390.6|7389.6|7385.1|7384.1|386
1689343500000|2023-07-14 14:05:00|7386.8|7385.8|7388.6|7387.6|7389.8|7388.8|7386.1|7385.1|259
1689343800000|2023-07-14 14:10:00|7388.9|7387.9|7386.9|7385.9|7392.4|7391.4|7386.4|7385.4|238
1689344100000|2023-07-14 14:15:00|7387.4|7386.4|7387.6|7386.6|7392.4|7391.4|7386.6|7385.6|280
1689344400000|2023-07-14 14:20:00|7387.9|7386.9|7388.9|7387.9|7389.6|7388.6|7386.9|7385.9|136
1689344700000|2023-07-14 14:25:00|7389.1|7388.1|7384.4|7383.4|7389.4|7388.4|7384.4|7383.4|349
1689345000000|2023-07-14 14:30:00|7384.6|7383.6|7386.6|7385.6|7387.9|7386.9|7384.4|7383.4|337
1689345300000|2023-07-14 14:35:00|7386.4|7385.4|7381.9|7380.9|7387.1|7386.1|7381.4|7380.4|355
1689345600000|2023-07-14 14:40:00|7382.4|7381.4|7376.4|7375.4|7383.9|7382.9|7376.4|7375.4|438
1689345900000|2023-07-14 14:45:00|7377.4|7376.4|7371.4|7370.4|7377.9|7376.9|7370.9|7369.9|372
1689346200000|2023-07-14 14:50:00|7371.1|7370.1|7375.9|7374.9|7375.9|7374.9|7369.9|7368.9|286
1689346500000|2023-07-14 14:55:00|7376.1|7375.1|7378.4|7377.4|7378.9|7377.9|7375.4|7374.4|458
1689346800000|2023-07-14 15:00:00|7377.9|7376.9|7376.9|7375.9|7379.4|7378.4|7376.4|7375.4|488
1689347100000|2023-07-14 15:05:00|7376.6|7375.6|7378.1|7377.1|7378.9|7377.9|7375.9|7374.9|330
1689347400000|2023-07-14 15:10:00|7377.9|7376.9|7378.1|7377.1|7380.9|7379.9|7377.9|7376.9|359
1689347700000|2023-07-14 15:15:00|7377.9|7376.9|7380.4|7379.4|7380.9|7379.9|7377.6|7376.6|271
1689348000000|2023-07-14 15:20:00|7380.6|7379.6|7381.4|7380.4|7381.9|7380.9|7379.4|7378.4|429
1689348300000|2023-07-14 15:25:00|7381.1|7380.1|7380.4|7379.4|7382.9|7381.9|7378.9|7377.9|708
1689348600000|2023-07-14 15:30:00|7380|7379|7373.7|7371.7|7381.5|7379.5|7373|7371|2773
1689348900000|2023-07-14 15:35:00|7374.5|7372.5|7375.5|7373.5|7377.5|7375.5|7374|7372|1152
1689349200000|2023-07-14 15:40:00|7375.2|7373.2|7372|7370|7375.5|7373.5|7372|7370|276
1689349500000|2023-07-14 15:45:00|7372.5|7370.5|7371|7369|7372.5|7370.5|7369.5|7367.5|1018
1689349800000|2023-07-14 15:50:00|7370.5|7368.5|7370.5|7368.5|7371.5|7369.5|7369|7367|407
1689350100000|2023-07-14 15:55:00|7370|7368|7372.5|7370.5|7373|7371|7369.5|7367.5|142
1689350400000|2023-07-14 16:00:00|7372.7|7370.7|7371|7369|7373|7371|7370|7368|280
1689350700000|2023-07-14 16:05:00|7370.7|7368.7|7369.5|7367.5|7370.7|7368.7|7368|7366|360
1689351000000|2023-07-14 16:10:00|7369.2|7367.2|7368|7366|7369.5|7367.5|7368|7366|108
1689351300000|2023-07-14 16:15:00|7368.5|7366.5|7367.2|7365.2|7369.5|7367.5|7367.2|7365.2|93
1689351600000|2023-07-14 16:20:00|7367|7365|7363.5|7361.5|7367.7|7365.7|7363.5|7361.5|152
1689351900000|2023-07-14 16:25:00|7363.2|7361.2|7362.5|7360.5|7364.7|7362.7|7362.2|7360.2|194
1689352200000|2023-07-14 16:30:00|7362.7|7360.7|7364.7|7362.7|7365.5|7363.5|7362|7360|146
1689352500000|2023-07-14 16:35:00|7364.5|7362.5|7365|7363|7366.2|7364.2|7363.5|7361.5|63
1689352800000|2023-07-14 16:40:00|7364.7|7362.7|7365.5|7363.5|7365.5|7363.5|7364|7362|73
1689353100000|2023-07-14 16:45:00|7365.2|7363.2|7366|7364|7366|7364|7363.5|7361.5|86
1689353400000|2023-07-14 16:50:00|7365.7|7363.7|7364.7|7362.7|7365.7|7363.7|7363|7361|70
1689353700000|2023-07-14 16:55:00|7364.5|7362.5|7363.7|7361.7|7365.2|7363.2|7363.2|7361.2|84
1689354000000|2023-07-14 17:00:00|7364|7362|7360.2|7358.2|7364.5|7362.5|7360|7358|118
1689354300000|2023-07-14 17:05:00|7360.5|7358.5|7362.5|7360.5|7362.5|7360.5|7359.5|7357.5|130
1689354600000|2023-07-14 17:10:00|7362.2|7360.2|7364|7362|7364.7|7362.7|7361.5|7359.5|83
1689354900000|2023-07-14 17:15:00|7364.5|7362.5|7364.5|7362.5|7365.5|7363.5|7363.7|7361.7|67
1689355200000|2023-07-14 17:20:00|7364.7|7362.7|7364.5|7362.5|7366|7364|7364|7362|19
1689355500000|2023-07-14 17:25:00|7364.2|7362.2|7364.2|7362.2|7365|7363|7363|7361|53
1689355800000|2023-07-14 17:30:00|7364.5|7362.5|7364.7|7362.7|7366|7364|7363.7|7361.7|31
1689356100000|2023-07-14 17:35:00|7365|7363|7366|7364|7366.5|7364.5|7364.5|7362.5|24
1689356400000|2023-07-14 17:40:00|7366.2|7364.2|7366|7364|7367|7365|7365.5|7363.5|33
1689356700000|2023-07-14 17:45:00|7365.7|7363.7|7366.2|7364.2|7366.5|7364.5|7364.5|7362.5|57
1689357000000|2023-07-14 17:50:00|7366.5|7364.5|7366.5|7364.5|7367|7365|7365.5|7363.5|23
1689357300000|2023-07-14 17:55:00|7366.7|7364.7|7365.7|7363.7|7367|7365|7364.7|7362.7|34
1689357600000|2023-07-14 18:00:00|7366|7364|7367.2|7365.2|7368|7366|7365.7|7363.7|37
1689357900000|2023-07-14 18:05:00|7367.5|7365.5|7367.7|7365.7|7368.7|7366.7|7367|7365|18
1689358200000|2023-07-14 18:10:00|7368|7366|7368.2|7366.2|7368.5|7366.5|7367|7365|14
1689358500000|2023-07-14 18:15:00|7368.5|7366.5|7367|7365|7368.7|7366.7|7366.5|7364.5|55
1689358800000|2023-07-14 18:20:00|7367.2|7365.2|7365.7|7363.7|7367.5|7365.5|7364.2|7362.2|25
1689359100000|2023-07-14 18:25:00|7366|7364|7363.2|7361.2|7366|7364|7363|7361|62
1689359400000|2023-07-14 18:30:00|7363.5|7361.5|7362.2|7360.2|7364.5|7362.5|7362|7360|28
1689359700000|2023-07-14 18:35:00|7362|7360|7362.5|7360.5|7362.5|7360.5|7360.7|7358.7|27
1689360000000|2023-07-14 18:40:00|7362.7|7360.7|7362|7360|7364|7362|7361.2|7359.2|125
1689360300000|2023-07-14 18:45:00|7362.2|7360.2|7362|7360|7362.5|7360.5|7360.5|7358.5|49
1689360600000|2023-07-14 18:50:00|7361.7|7359.7|7364.5|7362.5|7365|7363|7361.5|7359.5|20
1689360900000|2023-07-14 18:55:00|7364.2|7362.2|7361|7359|7364.7|7362.7|7360.5|7358.5|48
1689361200000|2023-07-14 19:00:00|7360.7|7358.7|7356.5|7354.5|7361|7359|7356|7354|154
1689361500000|2023-07-14 19:05:00|7356.2|7354.2|7358.7|7356.7|7359|7357|7354.7|7352.7|101
1689361800000|2023-07-14 19:10:00|7359|7357|7359.2|7357.2|7359.5|7357.5|7357|7355|60
1689362100000|2023-07-14 19:15:00|7359.5|7357.5|7362|7360|7362.5|7360.5|7359.5|7357.5|72
1689362400000|2023-07-14 19:20:00|7362.2|7360.2|7358.7|7356.7|7362.2|7360.2|7358.5|7356.5|28
1689362700000|2023-07-14 19:25:00|7358.5|7356.5|7358.5|7356.5|7360.5|7358.5|7357.5|7355.5|54
1689363000000|2023-07-14 19:30:00|7359|7357|7358.7|7356.7|7360|7358|7358|7356|46
1689363300000|2023-07-14 19:35:00|7358.5|7356.5|7358.2|7356.2|7358.7|7356.7|7357|7355|49
1689363600000|2023-07-14 19:40:00|7358.5|7356.5|7356.7|7354.7|7359|7357|7356.5|7354.5|41
1689363900000|2023-07-14 19:45:00|7357|7355|7355.5|7353.5|7357.5|7355.5|7355.2|7353.2|108
1689364200000|2023-07-14 19:50:00|7355.2|7353.2|7355.7|7353.7|7357.5|7355.5|7354|7352|219
1689364500000|2023-07-14 19:55:00|7356|7354|7356|7354|7358|7356|7354|7352|101
1689364800000|2023-07-14 20:00:00|7357.2|7353.2|7355.4|7351.4|7360.3|7356.3|7353.7|7349.7|0
1689365100000|2023-07-14 20:05:00|7356.3|7352.3|7353.7|7349.7|7356.6|7352.6|7352.8|7348.8|0
1689365400000|2023-07-14 20:10:00|7353.3|7349.3|7354.5|7350.5|7355|7351|7353.3|7349.3|0
1689365700000|2023-07-14 20:15:00|7354.2|7350.2|7354.2|7350.2|7355.4|7351.4|7354.2|7350.2|0
1689366000000|2023-07-14 20:20:00|7353.7|7349.7|7354.8|7350.8|7354.8|7350.8|7352.8|7348.8|0
1689366300000|2023-07-14 20:25:00|7354.4|7350.4|7353.4|7349.4|7354.8|7350.8|7353.4|7349.4|0
1689366600000|2023-07-14 20:30:00|7353.5|7349.5|7353.5|7349.5|7354.1|7350.1|7353.4|7349.4|0
1689366900000|2023-07-14 20:35:00|7353.8|7349.8|7354|7350|7354|7350|7353.5|7349.5|0
1689367200000|2023-07-14 20:40:00|7353.8|7349.8|7353.5|7349.5|7354.1|7350.1|7353.1|7349.1|0
1689367500000|2023-07-14 20:45:00|7353.2|7349.2|7353.5|7349.5|7353.5|7349.5|7353.2|7349.2|0
1689367800000|2023-07-14 20:50:00|7353.8|7349.8|7354.3|7350.3|7354.3|7350.3|7353.8|7349.8|0
1689368100000|2023-07-14 20:55:00|7354.2|7350.2|7353.5|7349.5|7354.8|7350.8|7352.5|7348.5|0
1689544800000|2023-07-16 22:00:00|7352.4|7348.4|7350.9|7346.9|7353.2|7349.2|7350.4|7346.4|0
1689545100000|2023-07-16 22:05:00|7351.2|7347.2|7349.6|7345.6|7352.4|7348.4|7349.6|7345.6|0
1689545400000|2023-07-16 22:10:00|7349.5|7345.5|7348.7|7344.7|7349.5|7345.5|7347.2|7343.2|0
1689545700000|2023-07-16 22:15:00|7348.4|7344.4|7349.2|7345.2|7349.5|7345.5|7347.2|7343.2|0
1689546000000|2023-07-16 22:20:00|7349|7345|7349.2|7345.2|7350.5|7346.5|7348.7|7344.7|0
1689546300000|2023-07-16 22:25:00|7348.7|7344.7|7349.2|7345.2|7349.3|7345.3|7348.3|7344.3|0
1689546600000|2023-07-16 22:30:00|7349.5|7345.5|7350.5|7346.5|7350.8|7346.8|7349.5|7345.5|0
1689546900000|2023-07-16 22:35:00|7350.3|7346.3|7349|7345|7350.6|7346.6|7349|7345|0
1689547200000|2023-07-16 22:40:00|7349.5|7345.5|7346.1|7342.1|7349.5|7345.5|7345.8|7341.8|0
1689547500000|2023-07-16 22:45:00|7345.8|7341.8|7346.8|7342.8|7347.5|7343.5|7345.8|7341.8|0
1689547800000|2023-07-16 22:50:00|7347|7343|7345.8|7341.8|7347|7343|7345.5|7341.5|0
1689548100000|2023-07-16 22:55:00|7345.6|7341.6|7346.1|7342.1|7346.6|7342.6|7345.6|7341.6|0
1689548400000|2023-07-16 23:00:00|7346.2|7342.2|7346.2|7342.2|7347|7343|7346.2|7342.2|0
1689548700000|2023-07-16 23:05:00|7346.1|7342.1|7345.5|7341.5|7346.1|7342.1|7345.5|7341.5|0
1689549000000|2023-07-16 23:10:00|7345|7341|7345.5|7341.5|7345.5|7341.5|7344.6|7340.6|0
1689549300000|2023-07-16 23:15:00|7345|7342|7342.8|7339.8|7345|7342|7342.8|7339.8|0
1689549600000|2023-07-16 23:20:00|7343.3|7340.3|7342.1|7339.1|7343.7|7340.7|7342.1|7339.1|0
1689549900000|2023-07-16 23:25:00|7342.5|7339.5|7343.3|7340.3|7343.3|7340.3|7342.1|7339.1|0
1689550200000|2023-07-16 23:30:00|7342.8|7339.8|7343.6|7340.6|7343.6|7340.6|7342.5|7339.5|0
1689550500000|2023-07-16 23:35:00|7344|7341|7344.1|7341.1|7344.5|7341.5|7343.6|7340.6|0
1689550800000|2023-07-16 23:40:00|7344.3|7341.3|7345.3|7342.3|7345.3|7342.3|7343.6|7340.6|0
1689551100000|2023-07-16 23:45:00|7345.5|7342.5|7343.7|7340.7|7346.2|7343.2|7343.7|7340.7|0
1689551400000|2023-07-16 23:50:00|7344.2|7341.2|7343.3|7340.3|7344.5|7341.5|7342.5|7339.5|0
1689551700000|2023-07-16 23:55:00|7342.8|7339.8|7344.1|7341.1|7344.1|7341.1|7342.8|7339.8|0
1689552000000|2023-07-17 00:00:00|7343.3|7340.3|7343.3|7340.3|7344.5|7341.5|7342.4|7339.4|0
1689552300000|2023-07-17 00:05:00|7343.1|7340.1|7343.6|7340.6|7344.1|7341.1|7343.1|7340.1|0
1689552600000|2023-07-17 00:10:00|7345.2|7342.2|7345.7|7342.7|7346.1|7343.1|7343.7|7340.7|0
1689552900000|2023-07-17 00:15:00|7348.3|7345.3|7344|7341|7348.7|7345.7|7343.9|7340.9|0
1689553200000|2023-07-17 00:20:00|7345.6|7342.6|7344|7341|7345.6|7342.6|7343.9|7340.9|0
1689553500000|2023-07-17 00:25:00|7343.9|7340.9|7343.2|7340.2|7344|7341|7343.1|7340.1|0
1689553800000|2023-07-17 00:30:00|7342.5|7339.5|7347.4|7344.4|7347.4|7344.4|7342.5|7339.5|0
1689554100000|2023-07-17 00:35:00|7345.8|7342.8|7345.8|7342.8|7345.8|7342.8|7345.8|7342.8|0
1689554400000|2023-07-17 00:40:00|7345.9|7342.9|7347.5|7344.5|7347.5|7344.5|7345.9|7342.9|0
1689555000000|2023-07-17 00:50:00|7347.4|7344.4|7347.4|7344.4|7347.5|7344.5|7345.8|7342.8|0
1689555300000|2023-07-17 00:55:00|7347.5|7344.5|7347.4|7344.4|7347.5|7344.5|7345.8|7342.8|0
1689555900000|2023-07-17 01:05:00|7345.8|7342.8|7349.1|7346.1|7349.1|7346.1|7345.8|7342.8|0
1689556200000|2023-07-17 01:10:00|7349.2|7346.2|7350.8|7347.8|7350.8|7347.8|7349.1|7346.1|0
1689556500000|2023-07-17 01:15:00|7352.4|7349.4|7352.4|7349.4|7352.4|7349.4|7352.4|7349.4|0
1689556800000|2023-07-17 01:20:00|7350.8|7347.8|7350.8|7347.8|7350.8|7347.8|7350.8|7347.8|0
1689557100000|2023-07-17 01:25:00|7352.4|7349.4|7352.5|7349.5|7352.5|7349.5|7352.4|7349.4|0
1689557400000|2023-07-17 01:30:00|7354.1|7351.1|7350.9|7347.9|7354.1|7351.1|7350.9|7347.9|0
1689557700000|2023-07-17 01:35:00|7349.3|7346.3|7347.6|7344.6|7349.3|7346.3|7347.6|7344.6|0
1689558000000|2023-07-17 01:40:00|7346|7343|7347.6|7344.6|7347.6|7344.6|7345.9|7342.9|0
1689558300000|2023-07-17 01:45:00|7344.6|7341.6|7347.6|7344.6|7347.6|7344.6|7344.6|7341.6|0
1689558900000|2023-07-17 01:55:00|7346|7343|7346|7343|7346|7343|7346|7343|0
1689559200000|2023-07-17 02:00:00|7345.9|7342.9|7349.3|7346.3|7349.3|7346.3|7344.3|7341.3|0
1689559500000|2023-07-17 02:05:00|7349.2|7346.2|7350.9|7347.9|7350.9|7347.9|7349.2|7346.2|0
1689559800000|2023-07-17 02:10:00|7349.3|7346.3|7349.3|7346.3|7350.9|7347.9|7349.3|7346.3|0
1689560100000|2023-07-17 02:15:00|7349.4|7346.4|7350.5|7347.5|7350.6|7347.6|7349.4|7346.4|0
1689560400000|2023-07-17 02:20:00|7352.2|7349.2|7352.2|7349.2|7352.2|7349.2|7350.5|7347.5|0
1689560700000|2023-07-17 02:25:00|7351.4|7348.4|7350.6|7347.6|7352.2|7349.2|7350.5|7347.5|0
1689561000000|2023-07-17 02:30:00|7350.5|7347.5|7348.9|7345.9|7350.5|7347.5|7347.3|7344.3|0
1689561300000|2023-07-17 02:35:00|7347.3|7344.3|7345.7|7342.7|7347.3|7344.3|7345.6|7342.6|0
1689561600000|2023-07-17 02:40:00|7344|7341|7344|7341|7344.1|7341.1|7344|7341|0
1689561900000|2023-07-17 02:45:00|7344.1|7341.1|7344.1|7341.1|7344.1|7341.1|7344.1|7341.1|0
1689562200000|2023-07-17 02:50:00|7345.7|7342.7|7345.7|7342.7|7345.7|7342.7|7345.7|7342.7|0
1689563700000|2023-07-17 03:15:00|7347.3|7344.3|7347.3|7344.3|7347.3|7344.3|7347.3|7344.3|0
1689564300000|2023-07-17 03:25:00|7345.7|7342.7|7347.3|7344.3|7347.3|7344.3|7345.7|7342.7|0
1689564600000|2023-07-17 03:30:00|7345.7|7342.7|7347.3|7344.3|7347.3|7344.3|7345.7|7342.7|0
1689564900000|2023-07-17 03:35:00|7347.4|7344.4|7349|7346|7349|7346|7347.4|7344.4|0
1689565200000|2023-07-17 03:40:00|7347.4|7344.4|7345.7|7342.7|7347.4|7344.4|7345.7|7342.7|0
1689565500000|2023-07-17 03:45:00|7346.5|7343.5|7345.7|7342.7|7346.5|7343.5|7345.7|7342.7|0
1689566100000|2023-07-17 03:55:00|7347.3|7344.3|7347.3|7344.3|7347.3|7344.3|7347.3|7344.3|0
1689566400000|2023-07-17 04:00:00|7345.7|7342.7|7345.7|7342.7|7345.7|7342.7|7345.7|7342.7|0
1689566700000|2023-07-17 04:05:00|7347.3|7344.3|7347.3|7344.3|7347.3|7344.3|7345.7|7342.7|0
1689567000000|2023-07-17 04:10:00|7345.6|7342.6|7345.6|7342.6|7346.4|7343.4|7345.6|7342.6|0
1689567300000|2023-07-17 04:15:00|7346.4|7343.4|7347.2|7344.2|7347.2|7344.2|7346.4|7343.4|0
1689568200000|2023-07-17 04:30:00|7347.3|7344.3|7347.3|7344.3|7347.3|7344.3|7347.3|7344.3|0
1689568500000|2023-07-17 04:35:00|7347.2|7344.2|7348.9|7345.9|7348.9|7345.9|7347.2|7344.2|0
1689568800000|2023-07-17 04:40:00|7348.1|7345.1|7348.1|7345.1|7348.1|7345.1|7348.1|7345.1|0
1689569100000|2023-07-17 04:45:00|7347.3|7344.3|7348.9|7345.9|7348.9|7345.9|7347.3|7344.3|0
1689569400000|2023-07-17 04:50:00|7347.3|7344.3|7348.9|7345.9|7348.9|7345.9|7347.3|7344.3|0
1689569700000|2023-07-17 04:55:00|7348.1|7345.1|7347.3|7344.3|7348.1|7345.1|7347.3|7344.3|0
1689570000000|2023-07-17 05:00:00|7348.9|7345.9|7349|7346|7349|7346|7348.9|7345.9|0
1689570300000|2023-07-17 05:05:00|7348.9|7345.9|7348.9|7345.9|7348.9|7345.9|7347.3|7344.3|0
1689570600000|2023-07-17 05:10:00|7349|7346|7349|7346|7349|7346|7347.3|7344.3|0
1689570900000|2023-07-17 05:15:00|7347.3|7344.3|7349|7346|7349|7346|7347.3|7344.3|0
1689571200000|2023-07-17 05:20:00|7347.3|7344.3|7347.3|7344.3|7349|7346|7347.3|7344.3|0
1689571500000|2023-07-17 05:25:00|7349|7346|7347.3|7344.3|7349|7346|7347.3|7344.3|0
1689571800000|2023-07-17 05:30:00|7345.7|7342.7|7344.1|7341.1|7345.7|7342.7|7344.1|7341.1|0
1689572100000|2023-07-17 05:35:00|7345.7|7342.7|7344|7341|7345.7|7342.7|7342.4|7339.4|0
1689572400000|2023-07-17 05:40:00|7342.4|7339.4|7344|7341|7344|7341|7342.4|7339.4|0
1689572700000|2023-07-17 05:45:00|7343.2|7340.2|7345.1|7342.1|7345.1|7342.1|7343.2|7340.2|0
1689573300000|2023-07-17 05:55:00|7344.3|7341.3|7341.4|7338.4|7345.1|7342.1|7341.4|7338.4|0
1689573600000|2023-07-17 06:00:00|7339.8|7336.8|7326.5|7324.5|7340.3|7336.8|7326.5|7324.5|412
1689573900000|2023-07-17 06:05:00|7326.7|7324.7|7323.2|7321.2|7327.5|7325.5|7322.5|7320.5|226
1689574200000|2023-07-17 06:10:00|7323.5|7321.5|7322.7|7320.7|7324|7322|7321.2|7319.2|152
1689574500000|2023-07-17 06:15:00|7322.5|7320.5|7324|7322|7325.2|7323.2|7322.5|7320.5|117
1689574800000|2023-07-17 06:20:00|7324.2|7322.2|7324.2|7322.2|7326|7324|7324|7322|162
1689575100000|2023-07-17 06:25:00|7324.5|7322.5|7328.7|7326.7|7329.2|7327.2|7323|7321|115
1689575400000|2023-07-17 06:30:00|7328.5|7326.5|7327.2|7325.2|7328.5|7326.5|7324.5|7322.5|121
1689575700000|2023-07-17 06:35:00|7327|7325|7329|7327|7329.2|7327.2|7323.5|7321.5|113
1689576000000|2023-07-17 06:40:00|7328.7|7326.7|7330.2|7328.2|7330.2|7328.2|7328.5|7326.5|74
1689576300000|2023-07-17 06:45:00|7330|7328|7329|7327|7330.5|7328.5|7327.7|7325.7|82
1689576600000|2023-07-17 06:50:00|7329.2|7327.2|7324.7|7322.7|7330.5|7328.5|7324|7322|156
1689576900000|2023-07-17 06:55:00|7325|7323|7320.7|7318.7|7329.2|7327.2|7319.5|7317.5|386
1689577200000|2023-07-17 07:00:00|7320.2|7319.2|7313.2|7312.2|7324.5|7323.5|7303.7|7302.7|2515
1689577500000|2023-07-17 07:05:00|7313.5|7312.5|7316|7315|7320.7|7319.7|7312.7|7311.7|1426
1689577800000|2023-07-17 07:10:00|7315|7314|7327|7326|7328.2|7327.2|7315|7314|1073
1689578100000|2023-07-17 07:15:00|7326.2|7325.2|7320.5|7319.5|7328.5|7327.5|7313.7|7312.7|608
1689578400000|2023-07-17 07:20:00|7320.7|7319.7|7328|7327|7329|7328|7319|7318|417
1689578700000|2023-07-17 07:25:00|7327.7|7326.7|7327.5|7326.5|7328.5|7327.5|7324.5|7323.5|626
1689579000000|2023-07-17 07:30:00|7327.7|7326.7|7332.5|7331.5|7332.5|7331.5|7322.5|7321.5|5325
1689579300000|2023-07-17 07:35:00|7332.2|7331.2|7331.4|7330.4|7332.5|7331.5|7326.7|7325.7|401
1689579600000|2023-07-17 07:40:00|7331.3|7330.3|7330.8|7329.8|7333.3|7332.3|7329.8|7328.8|314
1689579900000|2023-07-17 07:45:00|7330.3|7329.3|7328.3|7327.3|7332.3|7331.3|7327.8|7326.8|2598
1689580200000|2023-07-17 07:50:00|7328.5|7327.5|7329.3|7328.3|7329.3|7328.3|7324.8|7323.8|395
1689580500000|2023-07-17 07:55:00|7328.8|7327.8|7325.5|7324.5|7329.8|7328.8|7321|7320|5817
1689580800000|2023-07-17 08:00:00|7325.8|7324.8|7317.3|7316.3|7326.3|7325.3|7315.8|7314.8|620
1689581100000|2023-07-17 08:05:00|7317.5|7316.5|7317.3|7316.3|7319.3|7318.3|7316.3|7315.3|213
1689581400000|2023-07-17 08:10:00|7317|7316|7324.3|7323.3|7324.8|7323.8|7317|7316|250
1689581700000|2023-07-17 08:15:00|7324.5|7323.5|7324.3|7323.3|7326.5|7325.5|7320.8|7319.8|288
1689582000000|2023-07-17 08:20:00|7324|7323|7324.5|7323.5|7326.8|7325.8|7322|7321|288
1689582300000|2023-07-17 08:25:00|7324.3|7323.3|7320.3|7319.3|7324.3|7323.3|7319.5|7318.5|283
1689582600000|2023-07-17 08:30:00|7320|7319|7319|7318|7321.5|7320.5|7318.3|7317.3|1215
1689582900000|2023-07-17 08:35:00|7319.3|7318.3|7312.5|7311.5|7319.3|7318.3|7311.5|7310.5|152
1689583200000|2023-07-17 08:40:00|7312.3|7311.3|7306.8|7305.8|7312.5|7311.5|7306.8|7305.8|340
1689583500000|2023-07-17 08:45:00|7306.5|7305.5|7309|7308|7310.8|7309.8|7306.3|7305.3|2461
1689583800000|2023-07-17 08:50:00|7308.8|7307.8|7304.8|7303.8|7309|7308|7304.3|7303.3|357
1689584100000|2023-07-17 08:55:00|7305|7304|7304|7303|7305.3|7304.3|7301.3|7300.3|252
1689584400000|2023-07-17 09:00:00|7304.3|7303.3|7303.5|7302.5|7305|7304|7301.8|7300.8|687
1689584700000|2023-07-17 09:05:00|7303.3|7302.3|7301.8|7300.8|7306|7305|7300.3|7299.3|399
1689585000000|2023-07-17 09:10:00|7301.5|7300.5|7294.5|7293.5|7301.5|7300.5|7294.3|7293.3|302
1689585300000|2023-07-17 09:15:00|7294.3|7293.3|7296.8|7295.8|7299.3|7298.3|7293|7292|385
1689585600000|2023-07-17 09:20:00|7297|7296|7289.5|7288.5|7297.3|7296.3|7289.5|7288.5|1819
1689585900000|2023-07-17 09:25:00|7289.8|7288.8|7292.5|7291.5|7295.3|7294.3|7288.8|7287.8|345
1689586200000|2023-07-17 09:30:00|7292.8|7291.8|7290.5|7289.5|7293.5|7292.5|7287.8|7286.8|603
1689586500000|2023-07-17 09:35:00|7290.3|7289.3|7284|7283|7290.8|7289.8|7284|7283|3126
1689586800000|2023-07-17 09:40:00|7283.8|7282.8|7285.3|7284.3|7286.3|7285.3|7281.8|7280.8|299
1689587100000|2023-07-17 09:45:00|7285.5|7284.5|7274.3|7273.3|7287.8|7286.8|7273.5|7272.5|574
1689587400000|2023-07-17 09:50:00|7273.8|7272.8|7276.3|7275.3|7278.3|7277.3|7271.8|7270.8|823
1689587700000|2023-07-17 09:55:00|7276|7275|7276|7275|7279.3|7278.3|7273.8|7272.8|429
1689588000000|2023-07-17 10:00:00|7277.3|7276.3|7282|7281|7285.3|7284.3|7276.8|7275.8|416
1689588300000|2023-07-17 10:05:00|7282.3|7281.3|7287.3|7286.3|7288.8|7287.8|7281.3|7280.3|454
1689588600000|2023-07-17 10:10:00|7287|7286|7287.8|7286.8|7288.3|7287.3|7284.3|7283.3|363
1689588900000|2023-07-17 10:15:00|7288|7287|7283.3|7282.3|7288.3|7287.3|7281.8|7280.8|396
1689589200000|2023-07-17 10:20:00|7283|7282|7284.8|7283.8|7286.3|7285.3|7281.3|7280.3|270
1689589500000|2023-07-17 10:25:00|7284.5|7283.5|7283.3|7282.3|7284.8|7283.8|7281.8|7280.8|198
1689589800000|2023-07-17 10:30:00|7283|7282|7282.8|7281.8|7283.5|7282.5|7280.8|7279.8|179
1689590100000|2023-07-17 10:35:00|7282.5|7281.5|7282.5|7281.5|7282.8|7281.8|7279.5|7278.5|267
1689590400000|2023-07-17 10:40:00|7282.8|7281.8|7282.6|7281.6|7283.1|7282.1|7280.8|7279.8|159
1689590700000|2023-07-17 10:45:00|7282.3|7281.3|7286.1|7285.1|7286.6|7285.6|7281.6|7280.6|169
1689591000000|2023-07-17 10:50:00|7286.3|7285.3|7283.6|7282.6|7286.6|7285.6|7282.1|7281.1|371
1689591300000|2023-07-17 10:55:00|7283.8|7282.8|7280.6|7279.6|7284.1|7283.1|7280.6|7279.6|155
1689591600000|2023-07-17 11:00:00|7280.8|7279.8|7286.1|7285.1|7286.3|7285.3|7280.8|7279.8|1730
1689591900000|2023-07-17 11:05:00|7286.3|7285.3|7287.6|7286.6|7288.6|7287.6|7285.6|7284.6|182
1689592200000|2023-07-17 11:10:00|7287.3|7286.3|7285.1|7284.1|7287.8|7286.8|7284.6|7283.6|261
1689592500000|2023-07-17 11:15:00|7285.3|7284.3|7284.3|7283.3|7286.1|7285.1|7283.1|7282.1|216
1689592800000|2023-07-17 11:20:00|7284.1|7283.1|7281.1|7280.1|7285.3|7284.3|7281.1|7280.1|221
1689593100000|2023-07-17 11:25:00|7281.6|7280.6|7279.6|7278.6|7282.8|7281.8|7279.1|7278.1|189
1689593400000|2023-07-17 11:30:00|7279.1|7278.1|7279.1|7278.1|7280.6|7279.6|7278.1|7277.1|241
1689593700000|2023-07-17 11:35:00|7278.8|7277.8|7274.3|7273.3|7279.1|7278.1|7274.1|7273.1|1097
1689594000000|2023-07-17 11:40:00|7275|7274|7277|7276|7277.8|7276.8|7273.3|7272.3|333
1689594300000|2023-07-17 11:45:00|7277.3|7276.3|7273.3|7272.3|7277.5|7276.5|7273.3|7272.3|215
1689594600000|2023-07-17 11:50:00|7273|7272|7271.3|7270.3|7274.5|7273.5|7270.3|7269.3|315
1689594900000|2023-07-17 11:55:00|7271|7270|7270.3|7269.3|7272.8|7271.8|7270.3|7269.3|377
1689595200000|2023-07-17 12:00:00|7270.5|7269.5|7276.3|7275.3|7276.3|7275.3|7270.5|7269.5|260
1689595500000|2023-07-17 12:05:00|7276.5|7275.5|7272.5|7271.5|7277.3|7276.3|7271.8|7270.8|212
1689595800000|2023-07-17 12:10:00|7272.3|7271.3|7271.3|7270.3|7272.5|7271.5|7268.8|7267.8|418
1689596100000|2023-07-17 12:15:00|7271|7270|7272.8|7271.8|7274.8|7273.8|7271|7270|272
1689596400000|2023-07-17 12:20:00|7272.5|7271.5|7276.3|7275.3|7276.5|7275.5|7271.8|7270.8|215
1689596700000|2023-07-17 12:25:00|7276.5|7275.5|7278.8|7277.8|7279.5|7278.5|7275.8|7274.8|251
1689597000000|2023-07-17 12:30:00|7278.5|7277.5|7287|7286|7288.3|7287.3|7277|7276|2506
1689597300000|2023-07-17 12:35:00|7286.8|7285.8|7287.8|7286.8|7292|7291|7284.8|7283.8|418
1689597600000|2023-07-17 12:40:00|7287.5|7286.5|7287.3|7286.3|7288|7287|7282.8|7281.8|374
1689597900000|2023-07-17 12:45:00|7287.5|7286.5|7285.5|7284.5|7288.3|7287.3|7285.3|7284.3|7350
1689598200000|2023-07-17 12:50:00|7285.8|7284.8|7285|7284|7287.5|7286.5|7283.8|7282.8|416
1689598500000|2023-07-17 12:55:00|7285.3|7284.3|7285.8|7284.8|7286.3|7285.3|7283.3|7282.3|229
1689598800000|2023-07-17 13:00:00|7285.3|7284.3|7285|7284|7286.3|7285.3|7284|7283|235
1689599100000|2023-07-17 13:05:00|7284.8|7283.8|7285.3|7284.3|7285.5|7284.5|7281.3|7280.3|251
1689599400000|2023-07-17 13:10:00|7285.5|7284.5|7281.5|7280.5|7285.8|7284.8|7281|7280|239
1689599700000|2023-07-17 13:15:00|7281.3|7280.3|7286.3|7285.3|7286.5|7285.5|7280.8|7279.8|258
1689600000000|2023-07-17 13:20:00|7285.8|7284.8|7285.3|7284.3|7286.5|7285.5|7284.3|7283.3|205
1689600300000|2023-07-17 13:25:00|7284.8|7283.8|7287.8|7286.8|7288.8|7287.8|7284.8|7283.8|3276
1689600600000|2023-07-17 13:30:00|7288|7287|7292.3|7291.3|7297|7296|7287|7286|1060
1689600900000|2023-07-17 13:35:00|7292.5|7291.5|7288|7287|7296.3|7295.3|7287.8|7286.8|605
1689601200000|2023-07-17 13:40:00|7287.8|7286.8|7286.5|7285.5|7289.3|7288.3|7284.3|7283.3|314
1689601500000|2023-07-17 13:45:00|7286.8|7285.8|7286.3|7285.3|7290.5|7289.5|7285.3|7284.3|367
1689601800000|2023-07-17 13:50:00|7286.8|7285.8|7295|7294|7295.3|7294.3|7286.8|7285.8|446
1689602100000|2023-07-17 13:55:00|7294.8|7293.8|7295.3|7294.3|7297.3|7296.3|7292.8|7291.8|421
1689602400000|2023-07-17 14:00:00|7295|7294|7292.3|7291.3|7296.3|7295.3|7291.8|7290.8|554
1689602700000|2023-07-17 14:05:00|7292.5|7291.5|7293.8|7292.8|7294.8|7293.8|7292.3|7291.3|536
1689603000000|2023-07-17 14:10:00|7293.3|7292.3|7292.8|7291.8|7295.3|7294.3|7292.3|7291.3|344
1689603300000|2023-07-17 14:15:00|7293|7292|7294.3|7293.3|7295.8|7294.8|7292.5|7291.5|415
1689603600000|2023-07-17 14:20:00|7294.5|7293.5|7295.8|7294.8|7295.8|7294.8|7293.3|7292.3|532
1689603900000|2023-07-17 14:25:00|7295.5|7294.5|7292.3|7291.3|7296.8|7295.8|7291.3|7290.3|417
1689604200000|2023-07-17 14:30:00|7292.5|7291.5|7292.3|7291.3|7293.5|7292.5|7290.3|7289.3|521
1689604500000|2023-07-17 14:35:00|7292.5|7291.5|7289|7288|7293|7292|7287.3|7286.3|411
1689604800000|2023-07-17 14:40:00|7288.8|7287.8|7287.8|7286.8|7291.3|7290.3|7287.8|7286.8|413
1689605100000|2023-07-17 14:45:00|7288|7287|7291|7290|7291.5|7290.5|7287.8|7286.8|272
1689605400000|2023-07-17 14:50:00|7290.8|7289.8|7290|7289|7291|7290|7285.8|7284.8|415
1689605700000|2023-07-17 14:55:00|7290.3|7289.3|7291.3|7290.3|7293.3|7292.3|7288.8|7287.8|2903
1689606000000|2023-07-17 15:00:00|7291.5|7290.5|7290.3|7289.3|7291.5|7290.5|7289|7288|423
1689606300000|2023-07-17 15:05:00|7290|7289|7287.8|7286.8|7291.3|7290.3|7286.5|7285.5|393
1689606600000|2023-07-17 15:10:00|7287.3|7286.3|7284.3|7283.3|7287.8|7286.8|7284|7283|463
1689606900000|2023-07-17 15:15:00|7284.8|7283.8|7287.5|7286.5|7288.3|7287.3|7284|7283|512
1689607200000|2023-07-17 15:20:00|7287.8|7286.8|7290.8|7289.8|7290.8|7289.8|7287.8|7286.8|600
1689607500000|2023-07-17 15:25:00|7290.5|7289.5|7290.8|7289.8|7291.3|7290.3|7289.3|7288.3|910
1689607800000|2023-07-17 15:30:00|7291.3|7289.3|7291.3|7289.3|7293.3|7291.3|7288.3|7286.3|2826
1689608100000|2023-07-17 15:35:00|7291.8|7289.8|7295.3|7293.3|7296.8|7294.8|7291.5|7289.5|1109
1689608400000|2023-07-17 15:40:00|7295|7293|7294.3|7292.3|7295.3|7293.3|7293.3|7291.3|499
1689608700000|2023-07-17 15:45:00|7293.8|7291.8|7292.8|7290.8|7293.8|7291.8|7291.8|7289.8|550
1689609000000|2023-07-17 15:50:00|7292.3|7290.3|7290.8|7288.8|7292.8|7290.8|7290.3|7288.3|1440
1689609300000|2023-07-17 15:55:00|7291|7289|7292.8|7290.8|7292.8|7290.8|7291|7289|139
1689609600000|2023-07-17 16:00:00|7292.3|7290.3|7291.8|7289.8|7292.8|7290.8|7291.8|7289.8|196
1689609900000|2023-07-17 16:05:00|7292.3|7290.3|7293.8|7291.8|7293.8|7291.8|7291.8|7289.8|124
1689610200000|2023-07-17 16:10:00|7294|7292|7298.5|7296.5|7299.3|7297.3|7294|7292|347
1689610500000|2023-07-17 16:15:00|7298.3|7296.3|7294.3|7292.3|7298.3|7296.3|7294.3|7292.3|261
1689610800000|2023-07-17 16:20:00|7294.5|7292.5|7294.3|7292.3|7294.8|7292.8|7293.8|7291.8|619
1689611100000|2023-07-17 16:25:00|7294.5|7292.5|7295.3|7293.3|7296.8|7294.8|7294.5|7292.5|147
1689611400000|2023-07-17 16:30:00|7295|7293|7293.5|7291.5|7295.3|7293.3|7292.8|7290.8|251
1689611700000|2023-07-17 16:35:00|7293.3|7291.3|7293.8|7291.8|7293.8|7291.8|7292.8|7290.8|69
1689612000000|2023-07-17 16:40:00|7294.8|7292.8|7297.3|7295.3|7297.8|7295.8|7294.8|7292.8|128
1689612300000|2023-07-17 16:45:00|7297|7295|7295.3|7293.3|7297.3|7295.3|7294.8|7292.8|78
1689612600000|2023-07-17 16:50:00|7295.5|7293.5|7297.5|7295.5|7297.8|7295.8|7295.3|7293.3|56
1689612900000|2023-07-17 16:55:00|7297.3|7295.3|7298.8|7296.8|7298.8|7296.8|7296.3|7294.3|61
1689613200000|2023-07-17 17:00:00|7298.3|7296.3|7298.3|7296.3|7298.8|7296.8|7297.8|7295.8|10
1689613500000|2023-07-17 17:05:00|7298|7296|7297.8|7295.8|7299.8|7297.8|7297.3|7295.3|86
1689613800000|2023-07-17 17:10:00|7298|7296|7297.8|7295.8|7298.5|7296.5|7296.8|7294.8|28
1689614100000|2023-07-17 17:15:00|7297.5|7295.5|7297|7295|7298.3|7296.3|7296.5|7294.5|35
1689614400000|2023-07-17 17:20:00|7296.8|7294.8|7295|7293|7296.8|7294.8|7294.8|7292.8|30
1689614700000|2023-07-17 17:25:00|7295.3|7293.3|7295.3|7293.3|7295.5|7293.5|7294.3|7292.3|20
1689615000000|2023-07-17 17:30:00|7295.5|7293.5|7296.3|7294.3|7296.3|7294.3|7294.5|7292.5|23
1689615300000|2023-07-17 17:35:00|7296|7294|7295.3|7293.3|7296.3|7294.3|7295.3|7293.3|16
1689615600000|2023-07-17 17:40:00|7295.5|7293.5|7295.8|7293.8|7296.3|7294.3|7295.5|7293.5|8
1689615900000|2023-07-17 17:45:00|7296|7294|7297.3|7295.3|7297.5|7295.5|7295.5|7293.5|24
1689616200000|2023-07-17 17:50:00|7297.5|7295.5|7297.3|7295.3|7297.8|7295.8|7296.8|7294.8|68
1689616500000|2023-07-17 17:55:00|7297|7295|7297.3|7295.3|7297.8|7295.8|7296.3|7294.3|47
1689616800000|2023-07-17 18:00:00|7297.5|7295.5|7297.3|7295.3|7297.8|7295.8|7296.3|7294.3|80
1689617100000|2023-07-17 18:05:00|7297|7295|7297.3|7295.3|7297.3|7295.3|7296.8|7294.8|5
1689617400000|2023-07-17 18:10:00|7297|7295|7297.8|7295.8|7298.3|7296.3|7296.8|7294.8|17
1689617700000|2023-07-17 18:15:00|7298.3|7296.3|7297.3|7295.3|7298.3|7296.3|7297.3|7295.3|31
1689618000000|2023-07-17 18:20:00|7297.5|7295.5|7300.8|7298.8|7300.8|7298.8|7297.3|7295.3|39
1689618300000|2023-07-17 18:25:00|7300.5|7298.5|7300.8|7298.8|7301.3|7299.3|7299.3|7297.3|43
1689618600000|2023-07-17 18:30:00|7300.5|7298.5|7300.8|7298.8|7302.3|7300.3|7300.3|7298.3|49
1689618900000|2023-07-17 18:35:00|7300.5|7298.5|7297.8|7295.8|7300.8|7298.8|7297.5|7295.5|28
1689619200000|2023-07-17 18:40:00|7297.5|7295.5|7298.8|7296.8|7299|7297|7297.5|7295.5|22
1689619500000|2023-07-17 18:45:00|7298.5|7296.5|7298.5|7296.5|7298.8|7296.8|7297.8|7295.8|22
1689619800000|2023-07-17 18:50:00|7298.8|7296.8|7301|7299|7301|7299|7298.5|7296.5|28
1689620100000|2023-07-17 18:55:00|7301.3|7299.3|7301.8|7299.8|7302.8|7300.8|7300.8|7298.8|62
1689620400000|2023-07-17 19:00:00|7302|7300|7302.3|7300.3|7302.5|7300.5|7301|7299|26
1689620700000|2023-07-17 19:05:00|7302|7300|7301.3|7299.3|7302|7300|7301.3|7299.3|18
1689621000000|2023-07-17 19:10:00|7301.5|7299.5|7302.8|7300.8|7303.3|7301.3|7301.3|7299.3|40
1689621300000|2023-07-17 19:15:00|7302.5|7300.5|7307|7305|7308|7306|7301.3|7299.3|377
1689621600000|2023-07-17 19:20:00|7307.3|7305.3|7305.5|7303.5|7307.8|7305.8|7304.3|7302.3|99
1689621900000|2023-07-17 19:25:00|7305.3|7303.3|7304.8|7302.8|7305.8|7303.8|7304.8|7302.8|68
1689622200000|2023-07-17 19:30:00|7304.3|7302.3|7302.8|7300.8|7305.3|7303.3|7301.8|7299.8|121
1689622500000|2023-07-17 19:35:00|7302.5|7300.5|7302.8|7300.8|7303.8|7301.8|7302.3|7300.3|87
1689622800000|2023-07-17 19:40:00|7302.5|7300.5|7302.5|7300.5|7303.3|7301.3|7302.3|7300.3|64
1689623100000|2023-07-17 19:45:00|7302.3|7300.3|7302.3|7300.3|7304.3|7302.3|7302.3|7300.3|58
1689623400000|2023-07-17 19:50:00|7302|7300|7301.3|7299.3|7302|7300|7298.8|7296.8|210
1689623700000|2023-07-17 19:55:00|7301|7299|7299|7297|7301.8|7299.8|7298.5|7296.5|183
1689624000000|2023-07-17 20:00:00|7300.1|7296.1|7295.9|7291.9|7301.7|7297.7|7295.1|7291.1|0
1689624300000|2023-07-17 20:05:00|7295.6|7291.6|7294.2|7290.2|7296.3|7292.3|7293.4|7289.4|0
1689624600000|2023-07-17 20:10:00|7293.9|7289.9|7293.4|7289.4|7294.4|7290.4|7293.3|7289.3|0
1689624900000|2023-07-17 20:15:00|7293.8|7289.8|7294.1|7290.1|7294.6|7290.6|7293.3|7289.3|0
1689625200000|2023-07-17 20:20:00|7294.6|7290.6|7296.3|7292.3|7296.6|7292.6|7294.1|7290.1|0
1689625500000|2023-07-17 20:25:00|7296.1|7292.1|7296.6|7292.6|7296.6|7292.6|7295.6|7291.6|0
1689625800000|2023-07-17 20:30:00|7296.2|7292.2|7295.4|7291.4|7296.2|7292.2|7295.4|7291.4|0
1689626100000|2023-07-17 20:35:00|7295.6|7291.6|7295.9|7291.9|7296.2|7292.2|7295.4|7291.4|0
1689626400000|2023-07-17 20:40:00|7295.6|7291.6|7296.2|7292.2|7296.2|7292.2|7295.4|7291.4|0
1689626700000|2023-07-17 20:45:00|7295.9|7291.9|7295.9|7291.9|7296.2|7292.2|7295.4|7291.4|0
1689627000000|2023-07-17 20:50:00|7295.4|7291.4|7295.9|7291.9|7296.6|7292.6|7295|7291|0
1689627300000|2023-07-17 20:55:00|7296|7292|7294.9|7290.9|7296|7292|7293.7|7289.7|0
1689627600000|2023-07-17 21:00:00|7294.8|7290.8|7294.9|7290.9|7295|7291|7294.7|7290.7|0
1689627900000|2023-07-17 21:05:00|7294.7|7290.7|7294.9|7290.9|7294.9|7290.9|7294.7|7290.7|0
1689628200000|2023-07-17 21:10:00|7294.7|7290.7|7295.4|7291.4|7295.4|7291.4|7294.7|7290.7|0
1689628500000|2023-07-17 21:15:00|7295.3|7291.3|7295.3|7291.3|7295.5|7291.5|7295.3|7291.3|0
1689628800000|2023-07-17 21:20:00|7295.2|7291.2|7295.3|7291.3|7295.3|7291.3|7294.7|7290.7|0
1689629100000|2023-07-17 21:25:00|7295.4|7291.4|7295.5|7291.5|7296|7292|7295.2|7291.2|0
1689629700000|2023-07-17 21:35:00|7295.7|7291.7|7295.7|7291.7|7295.8|7291.8|7295.5|7291.5|0
1689630300000|2023-07-17 21:45:00|7295.8|7291.8|7296|7292|7296|7292|7295.8|7291.8|0
1689630900000|2023-07-17 21:55:00|7295.8|7291.8|7296.1|7292.1|7296.3|7292.3|7295.8|7291.8|0
1689631200000|2023-07-17 22:00:00|7295.7|7291.7|7296|7292|7296.7|7292.7|7295.5|7291.5|0
1689631500000|2023-07-17 22:05:00|7296.4|7292.4|7295.5|7291.5|7296.4|7292.4|7295.5|7291.5|0
1689631800000|2023-07-17 22:10:00|7296.7|7292.7|7297.2|7293.2|7297.7|7293.7|7296.7|7292.7|0
1689632100000|2023-07-17 22:15:00|7297.3|7293.3|7297.2|7293.2|7297.5|7293.5|7296.7|7292.7|0
1689632400000|2023-07-17 22:20:00|7297.1|7293.1|7295.5|7291.5|7297.1|7293.1|7295.2|7291.2|0
1689632700000|2023-07-17 22:25:00|7295.3|7291.3|7295.5|7291.5|7295.5|7291.5|7295.3|7291.3|0
1689633000000|2023-07-17 22:30:00|7295.3|7291.3|7295.5|7291.5|7295.5|7291.5|7295.3|7291.3|0
1689633300000|2023-07-17 22:35:00|7295.3|7291.3|7293.8|7289.8|7295.5|7291.5|7292.7|7288.7|0
1689633600000|2023-07-17 22:40:00|7294.2|7290.2|7294.7|7290.7|7295.2|7291.2|7294.2|7290.2|0
1689633900000|2023-07-17 22:45:00|7294.3|7290.3|7294.3|7290.3|7294.3|7290.3|7294.3|7290.3|0
1689634200000|2023-07-17 22:50:00|7294.4|7290.4|7294.3|7290.3|7294.7|7290.7|7293.2|7289.2|0
1689634500000|2023-07-17 22:55:00|7294.4|7290.4|7293.9|7289.9|7294.7|7290.7|7293.7|7289.7|0
1689634800000|2023-07-17 23:00:00|7294.3|7290.3|7294.3|7290.3|7294.6|7290.6|7293.8|7289.8|0
1689635100000|2023-07-17 23:05:00|7294.1|7290.1|7293.1|7289.1|7294.1|7290.1|7292.6|7288.6|0
1689635400000|2023-07-17 23:10:00|7292.6|7288.6|7293.5|7289.5|7293.5|7289.5|7292.6|7288.6|0
1689635700000|2023-07-17 23:15:00|7293|7290|7293|7290|7293|7290|7291.8|7288.8|0
1689636000000|2023-07-17 23:20:00|7293.1|7290.1|7293.3|7290.3|7293.3|7290.3|7292.6|7289.6|0
1689636300000|2023-07-17 23:25:00|7293|7290|7292.6|7289.6|7293|7290|7292.6|7289.6|0
1689636600000|2023-07-17 23:30:00|7292.7|7289.7|7295|7292|7295|7292|7292.7|7289.7|0
1689636900000|2023-07-17 23:35:00|7294.8|7291.8|7295|7292|7295|7292|7294.6|7291.6|0
1689637200000|2023-07-17 23:40:00|7294.6|7291.6|7293.3|7290.3|7294.6|7291.6|7293.3|7290.3|0
1689637500000|2023-07-17 23:45:00|7293.6|7290.6|7295.8|7292.8|7296.3|7293.3|7293.3|7290.3|0
1689637800000|2023-07-17 23:50:00|7295.4|7292.4|7294.6|7291.6|7295.4|7292.4|7294.6|7291.6|0
1689638100000|2023-07-17 23:55:00|7294.3|7291.3|7291.8|7288.8|7294.6|7291.6|7291.8|7288.8|0
1689638400000|2023-07-18 00:00:00|7292.1|7289.1|7293.8|7290.8|7293.8|7290.8|7289.8|7286.8|0
1689638700000|2023-07-18 00:05:00|7294.2|7291.2|7291.8|7288.8|7294.7|7291.7|7291.8|7288.8|0
1689639000000|2023-07-18 00:10:00|7292.1|7289.1|7295.8|7292.8|7295.8|7292.8|7292|7289|0
1689639300000|2023-07-18 00:15:00|7296.3|7293.3|7294.8|7291.8|7296.3|7293.3|7290|7287|0
1689639600000|2023-07-18 00:20:00|7296.5|7293.5|7296.4|7293.4|7296.5|7293.5|7296.4|7293.4|0
1689639900000|2023-07-18 00:25:00|7296.5|7293.5|7295.8|7292.8|7296.6|7293.6|7293.2|7290.2|0
1689640200000|2023-07-18 00:30:00|7296.6|7293.6|7295|7292|7296.6|7293.6|7295|7292|0
1689640500000|2023-07-18 00:35:00|7296.6|7293.6|7296.6|7293.6|7296.6|7293.6|7296.6|7293.6|0
1689640800000|2023-07-18 00:40:00|7295|7292|7296.6|7293.6|7296.6|7293.6|7295|7292|0
1689641100000|2023-07-18 00:45:00|7295|7292|7298.3|7295.3|7298.3|7295.3|7295|7292|0
1689641400000|2023-07-18 00:50:00|7298.2|7295.2|7298.3|7295.3|7298.3|7295.3|7296.6|7293.6|0
1689641700000|2023-07-18 00:55:00|7296.6|7293.6|7296.6|7293.6|7296.6|7293.6|7296.6|7293.6|0
1689642000000|2023-07-18 01:00:00|7295.8|7292.8|7296.6|7293.6|7296.6|7293.6|7295|7292|0
1689642300000|2023-07-18 01:05:00|7295|7292|7296.6|7293.6|7296.6|7293.6|7295|7292|0
1689642600000|2023-07-18 01:10:00|7296.7|7293.7|7296.7|7293.7|7296.7|7293.7|7296.6|7293.6|0
1689642900000|2023-07-18 01:15:00|7298.3|7295.3|7298.3|7295.3|7298.4|7295.4|7298.3|7295.3|0
1689643200000|2023-07-18 01:20:00|7297.5|7294.5|7300|7297|7300|7297|7296.7|7293.7|0
1689643500000|2023-07-18 01:25:00|7299.2|7296.2|7298.4|7295.4|7299.2|7296.2|7298.4|7295.4|0
1689643800000|2023-07-18 01:30:00|7296.8|7293.8|7296.7|7293.7|7296.8|7293.8|7295.1|7292.1|0
1689644100000|2023-07-18 01:35:00|7295.1|7292.1|7290.2|7287.2|7295.1|7292.1|7288.6|7285.6|0
1689644400000|2023-07-18 01:40:00|7288.6|7285.6|7285.2|7282.2|7288.6|7285.6|7285.2|7282.2|0
1689644700000|2023-07-18 01:45:00|7286.8|7283.8|7288.5|7285.5|7288.5|7285.5|7285.2|7282.2|0
1689645000000|2023-07-18 01:50:00|7290.1|7287.1|7290.1|7287.1|7290.1|7287.1|7290.1|7287.1|0
1689645600000|2023-07-18 02:00:00|7291.8|7288.8|7290.1|7287.1|7291.8|7288.8|7288.5|7285.5|0
1689645900000|2023-07-18 02:05:00|7288.5|7285.5|7290.1|7287.1|7291.7|7288.7|7288.5|7285.5|0
1689646200000|2023-07-18 02:10:00|7291.7|7288.7|7290.1|7287.1|7291.7|7288.7|7290.1|7287.1|0
1689646500000|2023-07-18 02:15:00|7291.7|7288.7|7291.8|7288.8|7291.8|7288.8|7291.7|7288.7|0
1689646800000|2023-07-18 02:20:00|7290.1|7287.1|7290.1|7287.1|7291.8|7288.8|7290.1|7287.1|0
1689647400000|2023-07-18 02:30:00|7288.5|7285.5|7290.1|7287.1|7290.2|7287.2|7288.5|7285.5|0
1689647700000|2023-07-18 02:35:00|7288.5|7285.5|7290.1|7287.1|7290.1|7287.1|7288.5|7285.5|0
1689648000000|2023-07-18 02:40:00|7290.2|7287.2|7290.1|7287.1|7290.2|7287.2|7288.5|7285.5|0
1689648600000|2023-07-18 02:50:00|7291.7|7288.7|7291.8|7288.8|7291.8|7288.8|7291.7|7288.7|0
1689648900000|2023-07-18 02:55:00|7291.7|7288.7|7291.7|7288.7|7291.8|7288.8|7291.7|7288.7|0
1689649200000|2023-07-18 03:00:00|7291.8|7288.8|7290.1|7287.1|7291.8|7288.8|7290.1|7287.1|0
1689649500000|2023-07-18 03:05:00|7290.9|7287.9|7291.8|7288.8|7291.8|7288.8|7290.1|7287.1|0
1689649800000|2023-07-18 03:10:00|7291.7|7288.7|7291.8|7288.8|7291.8|7288.8|7291.7|7288.7|0
1689650400000|2023-07-18 03:20:00|7293.4|7290.4|7293.4|7290.4|7293.4|7290.4|7291.8|7288.8|0
1689650700000|2023-07-18 03:25:00|7295|7292|7293.4|7290.4|7295.1|7292.1|7293.4|7290.4|0
1689651000000|2023-07-18 03:30:00|7295|7292|7293.4|7290.4|7295|7292|7291.8|7288.8|0
1689651300000|2023-07-18 03:35:00|7291.8|7288.8|7293.4|7290.4|7293.4|7290.4|7291.8|7288.8|0
1689651600000|2023-07-18 03:40:00|7291.8|7288.8|7291.7|7288.7|7291.8|7288.8|7291.7|7288.7|0
1689651900000|2023-07-18 03:45:00|7291.8|7288.8|7291.8|7288.8|7291.8|7288.8|7291.7|7288.7|0
1689652200000|2023-07-18 03:50:00|7291.7|7288.7|7291.7|7288.7|7291.8|7288.8|7291.7|7288.7|0
1689652500000|2023-07-18 03:55:00|7290.1|7287.1|7290.1|7287.1|7291.7|7288.7|7290.1|7287.1|0
1689653100000|2023-07-18 04:05:00|7288.5|7285.5|7290.1|7287.1|7290.1|7287.1|7288.5|7285.5|0
1689653400000|2023-07-18 04:10:00|7291.7|7288.7|7291.7|7288.7|7291.7|7288.7|7291.7|7288.7|0
1689653700000|2023-07-18 04:15:00|7291.6|7288.6|7290.1|7287.1|7291.6|7288.6|7290|7287|0
1689654000000|2023-07-18 04:20:00|7290|7287|7291.7|7288.7|7291.7|7288.7|7290|7287|0
1689654300000|2023-07-18 04:25:00|7291.6|7288.6|7291.6|7288.6|7291.6|7288.6|7291.6|7288.6|0
1689654600000|2023-07-18 04:30:00|7291.5|7288.5|7291.4|7288.4|7291.5|7288.5|7291.4|7288.4|0
1689655500000|2023-07-18 04:45:00|7293|7290|7293|7290|7293|7290|7293|7290|0
1689655800000|2023-07-18 04:50:00|7293.1|7290.1|7293.1|7290.1|7294.7|7291.7|7293|7290|0
1689656100000|2023-07-18 04:55:00|7294.7|7291.7|7294.8|7291.8|7294.8|7291.8|7293.1|7290.1|0
1689656400000|2023-07-18 05:00:00|7294.7|7291.7|7294.8|7291.8|7294.8|7291.8|7293.1|7290.1|0
1689656700000|2023-07-18 05:05:00|7294.7|7291.7|7294.7|7291.7|7294.7|7291.7|7293.1|7290.1|0
1689657600000|2023-07-18 05:20:00|7294.8|7291.8|7296.4|7293.4|7296.4|7293.4|7294.8|7291.8|0
1689657900000|2023-07-18 05:25:00|7296.5|7293.5|7294.9|7291.9|7296.5|7293.5|7294.9|7291.9|0
1689658200000|2023-07-18 05:30:00|7296.5|7293.5|7294.9|7291.9|7296.5|7293.5|7294.9|7291.9|0
1689658500000|2023-07-18 05:35:00|7296.5|7293.5|7296.5|7293.5|7296.5|7293.5|7296.5|7293.5|0
1689658800000|2023-07-18 05:40:00|7298.1|7295.1|7296.5|7293.5|7298.1|7295.1|7296.5|7293.5|0
1689659100000|2023-07-18 05:45:00|7298.2|7295.2|7298.2|7295.2|7298.3|7295.3|7296.5|7293.5|0
1689659400000|2023-07-18 05:50:00|7296.6|7293.6|7296.6|7293.6|7298.2|7295.2|7296.6|7293.6|0
1689659700000|2023-07-18 05:55:00|7295.6|7292.6|7297.2|7294.2|7297.2|7294.2|7295.6|7292.6|0
1689660000000|2023-07-18 06:00:00|7297.7|7293.7|7297|7295|7297.7|7295.5|7293.3|7291.3|1449
1689660300000|2023-07-18 06:05:00|7296.5|7294.5|7289.5|7287.5|7297|7295|7289.5|7287.5|1324
1689660600000|2023-07-18 06:10:00|7289.3|7287.3|7289.8|7287.8|7289.8|7287.8|7286.8|7284.8|279
1689660900000|2023-07-18 06:15:00|7289.5|7287.5|7289|7287|7289.8|7287.8|7287|7285|142
1689661200000|2023-07-18 06:20:00|7288.8|7286.8|7295|7293|7295.5|7293.5|7288.5|7286.5|106
1689661500000|2023-07-18 06:25:00|7295.3|7293.3|7297.5|7295.5|7297.5|7295.5|7294.8|7292.8|136
1689661800000|2023-07-18 06:30:00|7297.8|7295.8|7295.8|7293.8|7299.8|7297.8|7295.8|7293.8|357
1689662100000|2023-07-18 06:35:00|7295.5|7293.5|7295.5|7293.5|7296.3|7294.3|7294.5|7292.5|1567
1689662400000|2023-07-18 06:40:00|7295.3|7293.3|7291.3|7289.3|7295.5|7293.5|7290.5|7288.5|499
1689662700000|2023-07-18 06:45:00|7291|7289|7289.8|7287.8|7291.8|7289.8|7289|7287|137
1689663000000|2023-07-18 06:50:00|7289.5|7287.5|7289.5|7287.5|7289.8|7287.8|7287.8|7285.8|46
1689663300000|2023-07-18 06:55:00|7289.3|7287.3|7284.3|7282.3|7292|7290|7284.3|7282.3|233
1689663600000|2023-07-18 07:00:00|7283.8|7282.8|7282.8|7281.8|7287.8|7286.8|7278.8|7277.8|2288
1689663900000|2023-07-18 07:05:00|7283|7282|7288|7287|7293.8|7292.8|7281.8|7280.8|1357
1689664200000|2023-07-18 07:10:00|7287.8|7286.8|7288|7287|7290.8|7289.8|7281.5|7280.5|671
1689664500000|2023-07-18 07:15:00|7289.3|7288.3|7294|7293|7294.7|7293.7|7287|7286|1644
1689664800000|2023-07-18 07:20:00|7294.2|7293.2|7292.1|7291.1|7301.1|7300.1|7291.9|7290.9|567
1689665100000|2023-07-18 07:25:00|7291.9|7290.9|7289.1|7288.1|7293.1|7292.1|7286.6|7285.6|3521
1689665400000|2023-07-18 07:30:00|7289.4|7288.4|7284.6|7283.6|7292.4|7291.4|7284.1|7283.1|1266
1689665700000|2023-07-18 07:35:00|7284.9|7283.9|7289.4|7288.4|7289.9|7288.9|7283.4|7282.4|678
1689666000000|2023-07-18 07:40:00|7290.2|7289.2|7291.2|7290.2|7291.2|7290.2|7287.7|7286.7|381
1689666300000|2023-07-18 07:45:00|7290.9|7289.9|7293.2|7292.2|7296.2|7295.2|7289.7|7288.7|434
1689666600000|2023-07-18 07:50:00|7293.4|7292.4|7303.7|7302.7|7304.9|7303.9|7293.4|7292.4|1048
1689666900000|2023-07-18 07:55:00|7303.9|7302.9|7306.7|7305.7|7310.9|7309.9|7302.4|7301.4|636
1689667200000|2023-07-18 08:00:00|7307.4|7306.4|7308.7|7307.7|7309.7|7308.7|7306.2|7305.2|392
1689667500000|2023-07-18 08:05:00|7309.2|7308.2|7310.7|7309.7|7313.2|7312.2|7308.4|7307.4|4576
1689667800000|2023-07-18 08:10:00|7310.9|7309.9|7309.7|7308.7|7312.2|7311.2|7308.2|7307.2|422
1689668100000|2023-07-18 08:15:00|7310.2|7309.2|7305.2|7304.2|7310.2|7309.2|7303.9|7302.9|414
1689668400000|2023-07-18 08:20:00|7305.4|7304.4|7303.7|7302.7|7307.7|7306.7|7303.2|7302.2|416
1689668700000|2023-07-18 08:25:00|7303.2|7302.2|7304.2|7303.2|7304.7|7303.7|7301.7|7300.7|376
1689669000000|2023-07-18 08:30:00|7303.7|7302.7|7308.2|7307.2|7309.4|7308.4|7302.2|7301.2|530
1689669300000|2023-07-18 08:35:00|7308.4|7307.4|7306.2|7305.2|7309.2|7308.2|7304.2|7303.2|348
1689669600000|2023-07-18 08:40:00|7305.7|7304.7|7304.4|7303.4|7305.9|7304.9|7303.2|7302.2|214
1689669900000|2023-07-18 08:45:00|7304.2|7303.2|7299.2|7298.2|7304.4|7303.4|7298.4|7297.4|243
1689670200000|2023-07-18 08:50:00|7298.7|7297.7|7292.4|7291.4|7298.7|7297.7|7289.7|7288.7|1006
1689670500000|2023-07-18 08:55:00|7292.2|7291.2|7296.7|7295.7|7296.7|7295.7|7290.9|7289.9|724
1689670800000|2023-07-18 09:00:00|7296.4|7295.4|7296.2|7295.2|7298.2|7297.2|7292.9|7291.9|315
1689671100000|2023-07-18 09:05:00|7296.4|7295.4|7298.7|7297.7|7300.2|7299.2|7295.2|7294.2|242
1689671400000|2023-07-18 09:10:00|7298.9|7297.9|7300.7|7299.7|7302.9|7301.9|7297.7|7296.7|231
1689671700000|2023-07-18 09:15:00|7300.9|7299.9|7303.2|7302.2|7303.4|7302.4|7300.7|7299.7|1110
1689672000000|2023-07-18 09:20:00|7302.7|7301.7|7302.2|7301.2|7303.9|7302.9|7300.2|7299.2|785
1689672300000|2023-07-18 09:25:00|7301.7|7300.7|7295.4|7294.4|7301.9|7300.9|7295.4|7294.4|1065
1689672600000|2023-07-18 09:30:00|7295.7|7294.7|7299.4|7298.4|7300.2|7299.2|7295.4|7294.4|164
1689672900000|2023-07-18 09:35:00|7299.7|7298.7|7299.2|7298.2|7299.9|7298.9|7297.2|7296.2|255
1689673200000|2023-07-18 09:40:00|7299.4|7298.4|7301.9|7300.9|7303.2|7302.2|7298.7|7297.7|458
1689673500000|2023-07-18 09:45:00|7301.7|7300.7|7293.2|7292.2|7301.9|7300.9|7292.7|7291.7|288
1689673800000|2023-07-18 09:50:00|7293.4|7292.4|7296.7|7295.7|7298.4|7297.4|7292.9|7291.9|213
1689674100000|2023-07-18 09:55:00|7296.9|7295.9|7297.2|7296.2|7299.7|7298.7|7295.2|7294.2|1330
1689674400000|2023-07-18 10:00:00|7296.7|7295.7|7294.7|7293.7|7298.2|7297.2|7294.7|7293.7|216
1689674700000|2023-07-18 10:05:00|7294.9|7293.9|7294.2|7293.2|7295.7|7294.7|7293.7|7292.7|249
1689675000000|2023-07-18 10:10:00|7294.4|7293.4|7294.2|7293.2|7298.2|7297.2|7293.7|7292.7|251
1689675300000|2023-07-18 10:15:00|7294.4|7293.4|7295.7|7294.7|7296.2|7295.2|7293.9|7292.9|142
1689675600000|2023-07-18 10:20:00|7295.4|7294.4|7295.2|7294.2|7297.7|7296.7|7294.7|7293.7|144
1689675900000|2023-07-18 10:25:00|7295.7|7294.7|7295.7|7294.7|7295.9|7294.9|7294.9|7293.9|106
1689676200000|2023-07-18 10:30:00|7295.2|7294.2|7290.2|7289.2|7295.7|7294.7|7290.2|7289.2|196
1689676500000|2023-07-18 10:35:00|7289.9|7288.9|7289.2|7288.2|7290.7|7289.7|7286.7|7285.7|1644
1689676800000|2023-07-18 10:40:00|7289.4|7288.4|7290.7|7289.7|7290.7|7289.7|7288.2|7287.2|176
1689677100000|2023-07-18 10:45:00|7290.2|7289.2|7291.2|7290.2|7293.2|7292.2|7290.2|7289.2|321
1689677400000|2023-07-18 10:50:00|7291.4|7290.4|7293.7|7292.7|7293.7|7292.7|7291.2|7290.2|96
1689677700000|2023-07-18 10:55:00|7293.9|7292.9|7292.4|7291.4|7294.2|7293.2|7291.7|7290.7|208
1689678000000|2023-07-18 11:00:00|7292.2|7291.2|7296.2|7295.2|7297.4|7296.4|7292.2|7291.2|187
1689678300000|2023-07-18 11:05:00|7295.7|7294.7|7290.9|7289.9|7296.4|7295.4|7290.9|7289.9|180
1689678600000|2023-07-18 11:10:00|7291.2|7290.2|7290.2|7289.2|7291.2|7290.2|7289.2|7288.2|472
1689678900000|2023-07-18 11:15:00|7290.4|7289.4|7290.4|7289.4|7292.4|7291.4|7289.7|7288.7|298
1689679200000|2023-07-18 11:20:00|7290.2|7289.2|7288.7|7287.7|7290.7|7289.7|7287.7|7286.7|187
1689679500000|2023-07-18 11:25:00|7288.9|7287.9|7292.2|7291.2|7292.9|7291.9|7288.7|7287.7|130
1689679800000|2023-07-18 11:30:00|7292.4|7291.4|7289.7|7288.7|7292.7|7291.7|7289.7|7288.7|193
1689680100000|2023-07-18 11:35:00|7289.9|7288.9|7287.7|7286.7|7290.2|7289.2|7285.7|7284.7|243
1689680400000|2023-07-18 11:40:00|7287.9|7286.9|7288.6|7287.6|7288.9|7287.9|7286.4|7285.4|2160
1689680700000|2023-07-18 11:45:00|7288.4|7287.4|7289.9|7288.9|7290.9|7289.9|7288.4|7287.4|1133
1689681000000|2023-07-18 11:50:00|7290.1|7289.1|7288.4|7287.4|7290.4|7289.4|7287.9|7286.9|246
1689681300000|2023-07-18 11:55:00|7288.1|7287.1|7289.9|7288.9|7290.9|7289.9|7287.9|7286.9|2133
1689681600000|2023-07-18 12:00:00|7290.4|7289.4|7289.1|7288.1|7290.4|7289.4|7287.9|7286.9|1253
1689681900000|2023-07-18 12:05:00|7288.9|7287.9|7289.9|7288.9|7291.4|7290.4|7288.9|7287.9|192
1689682200000|2023-07-18 12:10:00|7289.6|7288.6|7286.9|7285.9|7289.9|7288.9|7285.4|7284.4|274
1689682500000|2023-07-18 12:15:00|7287.1|7286.1|7288.9|7287.9|7291.6|7290.6|7286.9|7285.9|187
1689682800000|2023-07-18 12:20:00|7289.4|7288.4|7289.4|7288.4|7290.9|7289.9|7288.9|7287.9|151
1689683100000|2023-07-18 12:25:00|7289.6|7288.6|7288.4|7287.4|7290.9|7289.9|7288.1|7287.1|162
1689683400000|2023-07-18 12:30:00|7288.6|7287.6|7289.4|7288.4|7290.9|7289.9|7284.6|7283.6|1134
1689683700000|2023-07-18 12:35:00|7289.1|7288.1|7286.6|7285.6|7290.4|7289.4|7286.6|7285.6|263
1689684000000|2023-07-18 12:40:00|7286.4|7285.4|7282.6|7281.6|7288.6|7287.6|7282.6|7281.6|316
1689684300000|2023-07-18 12:45:00|7282.4|7281.4|7286.1|7285.1|7287.6|7286.6|7282.4|7281.4|311
1689684600000|2023-07-18 12:50:00|7285.9|7284.9|7280.6|7279.6|7286.4|7285.4|7280.6|7279.6|1385
1689684900000|2023-07-18 12:55:00|7280.9|7279.9|7282.9|7281.9|7283.1|7282.1|7278.9|7277.9|361
1689685200000|2023-07-18 13:00:00|7282.6|7281.6|7286.1|7285.1|7286.9|7285.9|7281.6|7280.6|467
1689685500000|2023-07-18 13:05:00|7285.9|7284.9|7283.9|7282.9|7286.9|7285.9|7283.9|7282.9|1235
1689685800000|2023-07-18 13:10:00|7284.1|7283.1|7276.6|7275.6|7284.4|7283.4|7276.4|7275.4|274
1689686100000|2023-07-18 13:15:00|7276.4|7275.4|7279.9|7278.9|7280.4|7279.4|7276.4|7275.4|725
1689686400000|2023-07-18 13:20:00|7278.6|7277.6|7282.4|7281.4|7282.9|7281.9|7277.9|7276.9|1287
1689686700000|2023-07-18 13:25:00|7282.6|7281.6|7285.6|7284.6|7286.9|7285.9|7280.9|7279.9|312
1689687000000|2023-07-18 13:30:00|7285.9|7284.9|7286.9|7285.9|7289.9|7288.9|7284.9|7283.9|663
1689687300000|2023-07-18 13:35:00|7287.1|7286.1|7291.4|7290.4|7292.9|7291.9|7286.4|7285.4|391
1689687600000|2023-07-18 13:40:00|7291.1|7290.1|7300.4|7299.4|7301.9|7300.9|7290.9|7289.9|484
1689687900000|2023-07-18 13:45:00|7300.6|7299.6|7298.4|7297.4|7301.9|7300.9|7296.4|7295.4|612
1689688200000|2023-07-18 13:50:00|7298.6|7297.6|7301.4|7300.4|7302.1|7301.1|7297.6|7296.6|369
1689688500000|2023-07-18 13:55:00|7301.1|7300.1|7303.9|7302.9|7303.9|7302.9|7300.4|7299.4|1270
1689688800000|2023-07-18 14:00:00|7303.6|7302.6|7306.6|7305.6|7306.9|7305.9|7303.1|7302.1|690
1689689100000|2023-07-18 14:05:00|7306.4|7305.4|7305.1|7304.1|7307.9|7306.9|7304.4|7303.4|323
1689689400000|2023-07-18 14:10:00|7304.5|7303.5|7309.3|7308.3|7311.3|7310.3|7304|7303|461
1689689700000|2023-07-18 14:15:00|7309.5|7308.5|7309.8|7308.8|7310|7309|7306|7305|399
1689690000000|2023-07-18 14:20:00|7310|7309|7311.3|7310.3|7311.3|7310.3|7309.3|7308.3|2326
1689690300000|2023-07-18 14:25:00|7311|7310|7311.3|7310.3|7312.8|7311.8|7309.3|7308.3|2260
1689690600000|2023-07-18 14:30:00|7311|7310|7308.3|7307.3|7312.3|7311.3|7307.3|7306.3|605
1689690900000|2023-07-18 14:35:00|7308.5|7307.5|7311.3|7310.3|7311.3|7310.3|7308.3|7307.3|1380
1689691200000|2023-07-18 14:40:00|7311|7310|7312.5|7311.5|7313.8|7312.8|7310.5|7309.5|762
1689691500000|2023-07-18 14:45:00|7312.3|7311.3|7316.3|7315.3|7316.3|7315.3|7311.8|7310.8|543
1689691800000|2023-07-18 14:50:00|7316|7315|7318.3|7317.3|7319.3|7318.3|7315.8|7314.8|467
1689692100000|2023-07-18 14:55:00|7318.5|7317.5|7322.3|7321.3|7322.3|7321.3|7318.3|7317.3|2128
1689692400000|2023-07-18 15:00:00|7322|7321|7323.3|7322.3|7324.3|7323.3|7321.5|7320.5|1398
1689692700000|2023-07-18 15:05:00|7323.8|7322.8|7322.8|7321.8|7323.8|7322.8|7321.3|7320.3|4101
1689693000000|2023-07-18 15:10:00|7323.3|7322.3|7322.3|7321.3|7323.3|7322.3|7320.3|7319.3|478
1689693300000|2023-07-18 15:15:00|7322.5|7321.5|7325.3|7324.3|7325.3|7324.3|7321.5|7320.5|3652
1689693600000|2023-07-18 15:20:00|7325|7324|7325.8|7324.8|7326.5|7325.5|7324.3|7323.3|1230
1689693900000|2023-07-18 15:25:00|7325.5|7324.5|7324.8|7323.8|7327.3|7326.3|7324.8|7323.8|2836
1689694200000|2023-07-18 15:30:00|7325.3|7323.3|7319.3|7317.3|7325.3|7323.3|7319.3|7317.3|3733
1689694500000|2023-07-18 15:35:00|7319.8|7317.8|7327.8|7325.8|7327.8|7325.8|7319.8|7317.8|1455
1689694800000|2023-07-18 15:40:00|7328|7326|7326.5|7324.5|7329.3|7327.3|7325.8|7323.8|350
1689695100000|2023-07-18 15:45:00|7326.8|7324.8|7328.8|7326.8|7328.8|7326.8|7325.8|7323.8|250
1689695400000|2023-07-18 15:50:00|7328.5|7326.5|7330.5|7328.5|7331.8|7329.8|7328|7326|366
1689695700000|2023-07-18 15:55:00|7330.3|7328.3|7330.3|7328.3|7331.3|7329.3|7329.8|7327.8|203
1689696000000|2023-07-18 16:00:00|7330|7328|7328|7326|7330.3|7328.3|7327.3|7325.3|188
1689696300000|2023-07-18 16:05:00|7328.3|7326.3|7327.3|7325.3|7328.3|7326.3|7326.3|7324.3|163
1689696600000|2023-07-18 16:10:00|7327|7325|7325.3|7323.3|7327.3|7325.3|7324.5|7322.5|213
1689696900000|2023-07-18 16:15:00|7325|7323|7325.8|7323.8|7326.3|7324.3|7324.8|7322.8|83
1689697200000|2023-07-18 16:20:00|7326|7324|7320.5|7318.5|7326.3|7324.3|7320.5|7318.5|305
1689697500000|2023-07-18 16:25:00|7320.8|7318.8|7323.3|7321.3|7323.8|7321.8|7320.5|7318.5|156
1689697800000|2023-07-18 16:30:00|7322.8|7320.8|7323.5|7321.5|7324.3|7322.3|7322.8|7320.8|381
1689698100000|2023-07-18 16:35:00|7323.8|7321.8|7322.8|7320.8|7323.8|7321.8|7322.8|7320.8|51
1689698400000|2023-07-18 16:40:00|7323|7321|7322.3|7320.3|7323.3|7321.3|7320.8|7318.8|106
1689698700000|2023-07-18 16:45:00|7322.8|7320.8|7321.3|7319.3|7322.8|7320.8|7319.8|7317.8|110
1689699000000|2023-07-18 16:50:00|7321.5|7319.5|7319.3|7317.3|7321.8|7319.8|7318.8|7316.8|105
1689699300000|2023-07-18 16:55:00|7319.5|7317.5|7318.8|7316.8|7320.3|7318.3|7318.3|7316.3|60
1689699600000|2023-07-18 17:00:00|7319|7317|7321|7319|7321.5|7319.5|7318.8|7316.8|157
1689699900000|2023-07-18 17:05:00|7321.3|7319.3|7321.3|7319.3|7321.8|7319.8|7320.8|7318.8|41
1689700200000|2023-07-18 17:10:00|7321.5|7319.5|7321.3|7319.3|7321.5|7319.5|7320.8|7318.8|23
1689700500000|2023-07-18 17:15:00|7321.5|7319.5|7321.3|7319.3|7323.3|7321.3|7320.8|7318.8|83
1689700800000|2023-07-18 17:20:00|7321|7319|7319.8|7317.8|7321.3|7319.3|7319.3|7317.3|47
1689701100000|2023-07-18 17:25:00|7320.3|7318.3|7320.3|7318.3|7320.8|7318.8|7319.3|7317.3|48
1689701400000|2023-07-18 17:30:00|7320.8|7318.8|7320.3|7318.3|7320.8|7318.8|7319.8|7317.8|43
1689701700000|2023-07-18 17:35:00|7320|7318|7320.5|7318.5|7320.5|7318.5|7319.3|7317.3|586
1689702000000|2023-07-18 17:40:00|7320.8|7318.8|7320.3|7318.3|7322.3|7320.3|7320.3|7318.3|47
1689702300000|2023-07-18 17:45:00|7320.8|7318.8|7321.3|7319.3|7321.3|7319.3|7319.3|7317.3|63
1689702600000|2023-07-18 17:50:00|7321|7319|7322.8|7320.8|7323.3|7321.3|7320.3|7318.3|104
1689702900000|2023-07-18 17:55:00|7322.5|7320.5|7321.3|7319.3|7322.5|7320.5|7321|7319|48
1689703200000|2023-07-18 18:00:00|7321.5|7319.5|7323|7321|7323|7321|7320.8|7318.8|87
1689703500000|2023-07-18 18:05:00|7322.8|7320.8|7323|7321|7323.3|7321.3|7322.3|7320.3|69
1689703800000|2023-07-18 18:10:00|7322.8|7320.8|7323.5|7321.5|7323.8|7321.8|7322.3|7320.3|59
1689704100000|2023-07-18 18:15:00|7323.8|7321.8|7323.3|7321.3|7323.8|7321.8|7322.8|7320.8|26
1689704400000|2023-07-18 18:20:00|7323.5|7321.5|7325|7323|7325.8|7323.8|7323.3|7321.3|140
1689704700000|2023-07-18 18:25:00|7325.3|7323.3|7327.3|7325.3|7327.3|7325.3|7324.3|7322.3|69
1689705000000|2023-07-18 18:30:00|7327|7325|7326|7324|7327.3|7325.3|7325.8|7323.8|58
1689705300000|2023-07-18 18:35:00|7325.8|7323.8|7324.3|7322.3|7325.8|7323.8|7323.8|7321.8|74
1689705600000|2023-07-18 18:40:00|7324|7322|7325.5|7323.5|7325.5|7323.5|7323.3|7321.3|19
1689705900000|2023-07-18 18:45:00|7325.8|7323.8|7326.8|7324.8|7327.8|7325.8|7325.8|7323.8|67
1689706200000|2023-07-18 18:50:00|7326.5|7324.5|7325.8|7323.8|7326.8|7324.8|7325|7323|44
1689706500000|2023-07-18 18:55:00|7325.5|7323.5|7327.5|7325.5|7328.3|7326.3|7325.5|7323.5|57
1689706800000|2023-07-18 19:00:00|7327.3|7325.3|7327.8|7325.8|7328|7326|7324.8|7322.8|119
1689707100000|2023-07-18 19:05:00|7327.5|7325.5|7328.5|7326.5|7328.8|7326.8|7327.3|7325.3|193
1689707400000|2023-07-18 19:10:00|7328.3|7326.3|7331.8|7329.8|7331.8|7329.8|7327.8|7325.8|129
1689707700000|2023-07-18 19:15:00|7332|7330|7333|7331|7333.3|7331.3|7331.8|7329.8|46
1689708000000|2023-07-18 19:20:00|7333.3|7331.3|7334.3|7332.3|7334.8|7332.8|7331.8|7329.8|59
1689708300000|2023-07-18 19:25:00|7334.5|7332.5|7334.8|7332.8|7336.3|7334.3|7334.5|7332.5|115
1689708600000|2023-07-18 19:30:00|7334.5|7332.5|7332|7330|7335.8|7333.8|7330.8|7328.8|84
1689708900000|2023-07-18 19:35:00|7332.3|7330.3|7332.5|7330.5|7333.8|7331.8|7331.8|7329.8|111
1689709200000|2023-07-18 19:40:00|7332.8|7330.8|7332.5|7330.5|7333.8|7331.8|7332.3|7330.3|74
1689709500000|2023-07-18 19:45:00|7332.3|7330.3|7333.3|7331.3|7334.3|7332.3|7331.5|7329.5|113
1689709800000|2023-07-18 19:50:00|7333.8|7331.8|7331.5|7329.5|7334.3|7332.3|7331.5|7329.5|227
1689710100000|2023-07-18 19:55:00|7331.3|7329.3|7331.8|7329.8|7332.8|7330.8|7328.8|7326.8|257
1689710400000|2023-07-18 20:00:00|7332.8|7328.8|7326.8|7322.8|7332.8|7328.8|7326.8|7322.8|56240
1689710700000|2023-07-18 20:05:00|7326.3|7322.3|7326.5|7322.5|7329|7325|7326.1|7322.1|0
1689711000000|2023-07-18 20:10:00|7326.3|7322.3|7326.2|7322.2|7327|7323|7325|7321|0
1689711300000|2023-07-18 20:15:00|7326.5|7322.5|7327.3|7323.3|7327.8|7323.8|7325.8|7321.8|0
1689711600000|2023-07-18 20:20:00|7327.4|7323.4|7325.3|7321.3|7328.2|7324.2|7325.3|7321.3|0
1689711900000|2023-07-18 20:25:00|7325.8|7321.8|7326.5|7322.5|7326.5|7322.5|7325|7321|0
1689712200000|2023-07-18 20:30:00|7326.2|7322.2|7326.2|7322.2|7326.5|7322.5|7325.8|7321.8|0
1689712500000|2023-07-18 20:35:00|7325.8|7321.8|7325.8|7321.8|7326.3|7322.3|7325.8|7321.8|0
1689712800000|2023-07-18 20:40:00|7326|7322|7326.5|7322.5|7326.5|7322.5|7325.8|7321.8|0
1689713100000|2023-07-18 20:45:00|7326.1|7322.1|7326.1|7322.1|7326.1|7322.1|7325.8|7321.8|0
1689713400000|2023-07-18 20:50:00|7326.5|7322.5|7326.5|7322.5|7327.3|7323.3|7326.1|7322.1|0
1689713700000|2023-07-18 20:55:00|7326.1|7322.1|7324.3|7320.3|7326.5|7322.5|7324.1|7320.1|0
1689714000000|2023-07-18 21:00:00|7324.8|7320.8|7324.6|7320.6|7325.1|7321.1|7324.5|7320.5|0
1689714300000|2023-07-18 21:05:00|7324.8|7320.8|7324.5|7320.5|7324.8|7320.8|7324.3|7320.3|0
1689714600000|2023-07-18 21:10:00|7324.6|7320.6|7324.6|7320.6|7324.6|7320.6|7324.6|7320.6|0
1689715200000|2023-07-18 21:20:00|7324.5|7320.5|7324.3|7320.3|7324.8|7320.8|7324.1|7320.1|0
1689715500000|2023-07-18 21:25:00|7324.6|7320.6|7324|7320|7324.8|7320.8|7324|7320|0
1689715800000|2023-07-18 21:30:00|7324.5|7320.5|7324.3|7320.3|7324.5|7320.5|7324.1|7320.1|0
1689716100000|2023-07-18 21:35:00|7324.5|7320.5|7324.5|7320.5|7324.5|7320.5|7324.3|7320.3|0
1689716400000|2023-07-18 21:40:00|7324.6|7320.6|7324.8|7320.8|7324.8|7320.8|7324.5|7320.5|0
1689716700000|2023-07-18 21:45:00|7324.6|7320.6|7324.6|7320.6|7324.6|7320.6|7324.5|7320.5|0
1689717000000|2023-07-18 21:50:00|7324.5|7320.5|7324.5|7320.5|7324.5|7320.5|7324.5|7320.5|0
1689717300000|2023-07-18 21:55:00|7324|7320|7324.1|7320.1|7324.3|7320.3|7324|7320|0
1689717600000|2023-07-18 22:00:00|7324|7320|7328.5|7324.5|7328.5|7324.5|7323.1|7319.1|0
1689717900000|2023-07-18 22:05:00|7328.9|7324.9|7327.8|7323.8|7329.2|7325.2|7327.8|7323.8|0
1689718200000|2023-07-18 22:10:00|7328|7324|7328.2|7324.2|7329.3|7325.3|7327.8|7323.8|0
1689718500000|2023-07-18 22:15:00|7328.3|7324.3|7329|7325|7329.3|7325.3|7328.2|7324.2|0
1689718800000|2023-07-18 22:20:00|7328.8|7324.8|7328.2|7324.2|7329|7325|7328.2|7324.2|0
1689719100000|2023-07-18 22:25:00|7327.8|7323.8|7328.2|7324.2|7328.5|7324.5|7327.3|7323.3|0
1689719400000|2023-07-18 22:30:00|7328|7324|7328.2|7324.2|7328.5|7324.5|7327.8|7323.8|0
1689719700000|2023-07-18 22:35:00|7327.8|7323.8|7327.8|7323.8|7328.2|7324.2|7327.3|7323.3|0
1689720000000|2023-07-18 22:40:00|7327.9|7323.9|7327.8|7323.8|7329|7325|7327.8|7323.8|0
1689720300000|2023-07-18 22:45:00|7328|7324|7327.8|7323.8|7328.5|7324.5|7327.8|7323.8|0
1689720600000|2023-07-18 22:50:00|7327.3|7323.3|7327.3|7323.3|7327.8|7323.8|7327|7323|0
1689720900000|2023-07-18 22:55:00|7327.5|7323.5|7327.3|7323.3|7327.5|7323.5|7327.3|7323.3|0
1689721200000|2023-07-18 23:00:00|7327.5|7323.5|7329.3|7325.3|7329.8|7325.8|7327.5|7323.5|0
1689721500000|2023-07-18 23:05:00|7329|7325|7328.5|7324.5|7329.4|7325.4|7328.5|7324.5|0
1689721800000|2023-07-18 23:10:00|7329|7325|7329.9|7325.9|7329.9|7325.9|7328.5|7324.5|0
1689722100000|2023-07-18 23:15:00|7329.4|7326.4|7329.4|7326.4|7329.7|7326.7|7328.9|7325.9|0
1689722400000|2023-07-18 23:20:00|7329.3|7326.3|7328.5|7325.5|7329.3|7326.3|7328.5|7325.5|0
1689722700000|2023-07-18 23:25:00|7328.7|7325.7|7328.9|7325.9|7328.9|7325.9|7328.5|7325.5|0
1689723000000|2023-07-18 23:30:00|7328.8|7325.8|7328.5|7325.5|7328.8|7325.8|7328|7325|0
1689723300000|2023-07-18 23:35:00|7328|7325|7328|7325|7328.5|7325.5|7328|7325|0
1689723600000|2023-07-18 23:40:00|7328.5|7325.5|7328.8|7325.8|7328.8|7325.8|7328|7325|0
1689723900000|2023-07-18 23:45:00|7328.7|7325.7|7329.7|7326.7|7329.7|7326.7|7328.5|7325.5|0
1689724200000|2023-07-18 23:50:00|7330|7327|7329.3|7326.3|7330.5|7327.5|7329.3|7326.3|0
1689724500000|2023-07-18 23:55:00|7329.4|7326.4|7330.1|7327.1|7330.5|7327.5|7328|7325|0
1689724800000|2023-07-19 00:00:00|7329.6|7326.6|7331.7|7328.7|7331.7|7328.7|7328.1|7325.1|0
1689725100000|2023-07-19 00:05:00|7331.6|7328.6|7330.1|7327.1|7331.7|7328.7|7330.1|7327.1|0
1689725400000|2023-07-19 00:10:00|7330.6|7327.6|7330.6|7327.6|7330.9|7327.9|7330.1|7327.1|0
1689725700000|2023-07-19 00:15:00|7330.9|7327.9|7331.5|7328.5|7333.2|7330.2|7329.9|7326.9|0
1689726000000|2023-07-19 00:20:00|7333.1|7330.1|7333.1|7330.1|7333.1|7330.1|7333.1|7330.1|0
1689726300000|2023-07-19 00:25:00|7331.4|7328.4|7333.1|7330.1|7333.1|7330.1|7331.4|7328.4|0
1689726600000|2023-07-19 00:30:00|7333|7330|7329.7|7326.7|7333|7330|7329.7|7326.7|0
1689726900000|2023-07-19 00:35:00|7329.8|7326.8|7331.4|7328.4|7331.4|7328.4|7329.7|7326.7|0
1689727200000|2023-07-19 00:40:00|7331.3|7328.3|7331.4|7328.4|7331.4|7328.4|7329.7|7326.7|0
1689727500000|2023-07-19 00:45:00|7329.8|7326.8|7329.8|7326.8|7329.8|7326.8|7329.8|7326.8|0
1689727800000|2023-07-19 00:50:00|7331.4|7328.4|7331.4|7328.4|7331.4|7328.4|7329.8|7326.8|0
1689728100000|2023-07-19 00:55:00|7333|7330|7331.4|7328.4|7333|7330|7331.4|7328.4|0
1689728400000|2023-07-19 01:00:00|7329.8|7326.8|7329.8|7326.8|7329.8|7326.8|7328.1|7325.1|0
1689729000000|2023-07-19 01:10:00|7330.6|7327.6|7331.4|7328.4|7331.4|7328.4|7329.8|7326.8|0
1689729300000|2023-07-19 01:15:00|7329.8|7326.8|7329.8|7326.8|7329.8|7326.8|7328.2|7325.2|0
1689729600000|2023-07-19 01:20:00|7328.2|7325.2|7329.8|7326.8|7329.8|7326.8|7328.2|7325.2|0
1689729900000|2023-07-19 01:25:00|7328.2|7325.2|7328.1|7325.1|7329.8|7326.8|7328.1|7325.1|0
1689730200000|2023-07-19 01:30:00|7329.7|7326.7|7331.3|7328.3|7331.3|7328.3|7329.7|7326.7|0
1689730500000|2023-07-19 01:35:00|7329.7|7326.7|7329.7|7326.7|7331.3|7328.3|7329.7|7326.7|0
1689731100000|2023-07-19 01:45:00|7331.3|7328.3|7331.3|7328.3|7331.3|7328.3|7329.7|7326.7|0
1689731400000|2023-07-19 01:50:00|7329.7|7326.7|7328|7325|7329.7|7326.7|7328|7325|0
1689731700000|2023-07-19 01:55:00|7328.1|7325.1|7328.1|7325.1|7329.7|7326.7|7328|7325|0
1689732000000|2023-07-19 02:00:00|7329.7|7326.7|7328|7325|7329.7|7326.7|7328|7325|0
1689732300000|2023-07-19 02:05:00|7326.4|7323.4|7324.8|7321.8|7326.4|7323.4|7324.8|7321.8|0
1689732600000|2023-07-19 02:10:00|7326.4|7323.4|7326.4|7323.4|7326.4|7323.4|7326.4|7323.4|0
1689732900000|2023-07-19 02:15:00|7324.8|7321.8|7324.8|7321.8|7324.8|7321.8|7324.8|7321.8|0
1689733200000|2023-07-19 02:20:00|7323.2|7320.2|7324.8|7321.8|7324.8|7321.8|7323.1|7320.1|0
1689733500000|2023-07-19 02:25:00|7323.2|7320.2|7324.8|7321.8|7324.8|7321.8|7323.2|7320.2|0
1689733800000|2023-07-19 02:30:00|7323.2|7320.2|7324.8|7321.8|7324.8|7321.8|7323.2|7320.2|0
1689734100000|2023-07-19 02:35:00|7326.4|7323.4|7326.4|7323.4|7326.4|7323.4|7326.4|7323.4|0
1689734400000|2023-07-19 02:40:00|7324.8|7321.8|7326.4|7323.4|7326.4|7323.4|7324.8|7321.8|0
1689735300000|2023-07-19 02:55:00|7324.8|7321.8|7324.8|7321.8|7324.8|7321.8|7324.8|7321.8|0
1689736200000|2023-07-19 03:10:00|7326.5|7323.5|7326.4|7323.4|7326.5|7323.5|7326.4|7323.4|0
1689736500000|2023-07-19 03:15:00|7324.8|7321.8|7324.8|7321.8|7324.8|7321.8|7324.8|7321.8|0
1689736800000|2023-07-19 03:20:00|7324.6|7321.6|7324.6|7321.6|7324.6|7321.6|7323|7320|0
1689737100000|2023-07-19 03:25:00|7323|7320|7323|7320|7323|7320|7323|7320|0
1689737700000|2023-07-19 03:35:00|7321.4|7318.4|7321.4|7318.4|7321.4|7318.4|7321.4|7318.4|0
1689738300000|2023-07-19 03:45:00|7321.3|7318.3|7321.3|7318.3|7321.3|7318.3|7321.3|7318.3|0
1689738900000|2023-07-19 03:55:00|7321.4|7318.4|7321.4|7318.4|7321.4|7318.4|7321.3|7318.3|0
1689739200000|2023-07-19 04:00:00|7321.3|7318.3|7321.4|7318.4|7323|7320|7321.3|7318.3|0
1689739800000|2023-07-19 04:10:00|7322.2|7319.2|7323|7320|7323|7320|7322.2|7319.2|0
1689740100000|2023-07-19 04:15:00|7321.4|7318.4|7321.4|7318.4|7321.4|7318.4|7321.4|7318.4|0
1689740400000|2023-07-19 04:20:00|7323|7320|7321.3|7318.3|7323|7320|7321.3|7318.3|0
1689740700000|2023-07-19 04:25:00|7322.9|7319.9|7323|7320|7323|7320|7322.9|7319.9|0
1689741000000|2023-07-19 04:30:00|7322.9|7319.9|7322.9|7319.9|7322.9|7319.9|7321.3|7318.3|0
1689741300000|2023-07-19 04:35:00|7323|7320|7323.1|7320.1|7323.1|7320.1|7321.4|7318.4|0
1689741600000|2023-07-19 04:40:00|7321.5|7318.5|7321.4|7318.4|7321.5|7318.5|7321.4|7318.4|0
1689741900000|2023-07-19 04:45:00|7321.5|7318.5|7323.1|7320.1|7323.1|7320.1|7321.5|7318.5|0
1689742500000|2023-07-19 04:55:00|7321.4|7318.4|7321.5|7318.5|7321.5|7318.5|7321.4|7318.4|0
1689742800000|2023-07-19 05:00:00|7323.1|7320.1|7334.2|7331.2|7342|7339|7323.1|7320.1|0
1689743100000|2023-07-19 05:05:00|7335.8|7332.8|7336.3|7333.3|7336.3|7333.3|7334.2|7331.2|0
1689743400000|2023-07-19 05:10:00|7336.6|7333.6|7335|7332|7338.3|7335.3|7335|7332|0
1689743700000|2023-07-19 05:15:00|7336.7|7333.7|7335.4|7332.4|7337|7334|7335.4|7332.4|0
1689744000000|2023-07-19 05:20:00|7333.8|7330.8|7330.4|7327.4|7335.4|7332.4|7330.4|7327.4|0
1689744300000|2023-07-19 05:25:00|7331.2|7328.2|7335.3|7332.3|7335.3|7332.3|7330.4|7327.4|0
1689744600000|2023-07-19 05:30:00|7333.7|7330.7|7333.7|7330.7|7335.4|7332.4|7333.7|7330.7|0
1689744900000|2023-07-19 05:35:00|7333.8|7330.8|7334.7|7331.7|7335.4|7332.4|7332.1|7329.1|0
1689745200000|2023-07-19 05:40:00|7333.9|7330.9|7338|7335|7338|7335|7333.1|7330.1|0
1689745500000|2023-07-19 05:45:00|7337.2|7334.2|7339.6|7336.6|7339.6|7336.6|7336.3|7333.3|0
1689745800000|2023-07-19 05:50:00|7338|7335|7338|7335|7339.6|7336.6|7338|7335|0
1689746100000|2023-07-19 05:55:00|7339.6|7336.6|7336|7333|7339.6|7336.6|7336|7333|0
1689746400000|2023-07-19 06:00:00|7336.5|7332.5|7346.3|7344.3|7351|7349|7334|7332|603
1689746700000|2023-07-19 06:05:00|7346.5|7344.5|7352.5|7350.5|7352.5|7350.5|7345.8|7343.8|338
1689747000000|2023-07-19 06:10:00|7353|7351|7354.5|7352.5|7356.5|7354.5|7351.8|7349.8|207
1689747300000|2023-07-19 06:15:00|7354.3|7352.3|7357.5|7355.5|7358.3|7356.3|7352.5|7350.5|144
1689747600000|2023-07-19 06:20:00|7357.8|7355.8|7360.3|7358.3|7363.3|7361.3|7357|7355|165
1689747900000|2023-07-19 06:25:00|7360|7358|7360.5|7358.5|7365|7363|7359.3|7357.3|117
1689748200000|2023-07-19 06:30:00|7360.8|7358.8|7359.5|7357.5|7364.5|7362.5|7358.8|7356.8|116
1689748500000|2023-07-19 06:35:00|7359.8|7357.8|7359.3|7357.3|7361|7359|7357.3|7355.3|108
1689748800000|2023-07-19 06:40:00|7359.5|7357.5|7356|7354|7359.5|7357.5|7354.5|7352.5|336
1689749100000|2023-07-19 06:45:00|7355.5|7353.5|7355.3|7353.3|7356.3|7354.3|7354.5|7352.5|75
1689749400000|2023-07-19 06:50:00|7355.5|7353.5|7356.8|7354.8|7357.3|7355.3|7354|7352|227
1689749700000|2023-07-19 06:55:00|7356.5|7354.5|7356.5|7354.5|7358.3|7356.3|7354.3|7352.3|247
1689750000000|2023-07-19 07:00:00|7356|7354|7372|7371|7373.8|7372.8|7355.5|7354|3203
1689750300000|2023-07-19 07:05:00|7371|7370|7379.8|7378.8|7382.8|7381.8|7370|7369|2499
1689750600000|2023-07-19 07:10:00|7380.1|7379.1|7375.3|7374.3|7383.6|7382.6|7373.8|7372.8|3040
1689750900000|2023-07-19 07:15:00|7375.1|7374.1|7365.6|7364.6|7376.6|7375.6|7363.8|7362.8|829
1689751200000|2023-07-19 07:20:00|7366.1|7365.1|7352.6|7351.6|7366.1|7365.1|7351.1|7350.1|868
1689751500000|2023-07-19 07:25:00|7353.6|7352.6|7349.1|7348.1|7355.3|7354.3|7348.6|7347.6|1723
1689751800000|2023-07-19 07:30:00|7349.3|7348.3|7346.6|7345.6|7351.6|7350.6|7346.3|7345.3|633
1689752100000|2023-07-19 07:35:00|7346.3|7345.3|7344.3|7343.3|7348.6|7347.6|7343.1|7342.1|1317
1689752400000|2023-07-19 07:40:00|7344.6|7343.6|7343.8|7342.8|7347.8|7346.8|7342.8|7341.8|474
1689752700000|2023-07-19 07:45:00|7344.3|7343.3|7345.3|7344.3|7349.8|7348.8|7343.8|7342.8|772
1689753000000|2023-07-19 07:50:00|7345|7344|7346.8|7345.8|7347.8|7346.8|7341.5|7340.5|2167
1689753300000|2023-07-19 07:55:00|7346.5|7345.5|7342.3|7341.3|7349.3|7348.3|7341.3|7340.3|289
1689753600000|2023-07-19 08:00:00|7341.8|7340.8|7346.5|7345.5|7347|7346|7340.8|7339.8|567
1689753900000|2023-07-19 08:05:00|7346.3|7345.3|7341.3|7340.3|7346.8|7345.8|7341.3|7340.3|414
1689754200000|2023-07-19 08:10:00|7341|7340|7348|7347|7348.3|7347.3|7340.8|7339.8|349
1689754500000|2023-07-19 08:15:00|7348.3|7347.3|7351.5|7350.5|7352.3|7351.3|7347.8|7346.8|726
1689754800000|2023-07-19 08:20:00|7351.8|7350.8|7355.8|7354.8|7357.3|7356.3|7351.8|7350.8|383
1689755100000|2023-07-19 08:25:00|7355.5|7354.5|7361.3|7360.3|7361.3|7360.3|7355.3|7354.3|474
1689755400000|2023-07-19 08:30:00|7361|7360|7359.3|7358.3|7363.3|7362.3|7359.3|7358.3|262
1689755700000|2023-07-19 08:35:00|7359|7358|7363.5|7362.5|7363.8|7362.8|7359|7358|371
1689756000000|2023-07-19 08:40:00|7363.3|7362.3|7364.5|7363.5|7365.8|7364.8|7363.3|7362.3|461
1689756300000|2023-07-19 08:45:00|7364.3|7363.3|7361.5|7360.5|7364.3|7363.3|7361.3|7360.3|262
1689756600000|2023-07-19 08:50:00|7361.8|7360.8|7360.8|7359.8|7362.5|7361.5|7358.8|7357.8|1138
1689756900000|2023-07-19 08:55:00|7360.5|7359.5|7366.5|7365.5|7368.3|7367.3|7360.5|7359.5|468
1689757200000|2023-07-19 09:00:00|7366.3|7365.3|7361.8|7360.8|7366.3|7365.3|7360.5|7359.5|813
1689757500000|2023-07-19 09:05:00|7361.5|7360.5|7364.8|7363.8|7366.8|7365.8|7360.8|7359.8|295
1689757800000|2023-07-19 09:10:00|7365|7364|7362.5|7361.5|7365.3|7364.3|7361.3|7360.3|325
1689758100000|2023-07-19 09:15:00|7362.8|7361.8|7367.8|7366.8|7367.8|7366.8|7361|7360|266
1689758400000|2023-07-19 09:20:00|7368|7367|7368.3|7367.3|7370|7369|7366.8|7365.8|274
1689758700000|2023-07-19 09:25:00|7368|7367|7366.3|7365.3|7368.5|7367.5|7365.3|7364.3|173
1689759000000|2023-07-19 09:30:00|7366.5|7365.5|7364.3|7363.3|7369.3|7368.3|7362.3|7361.3|259
1689759300000|2023-07-19 09:35:00|7364.5|7363.5|7362.5|7361.5|7365.3|7364.3|7361|7360|256
1689759600000|2023-07-19 09:40:00|7362.8|7361.8|7362.3|7361.3|7368|7367|7361.5|7360.5|171
1689759900000|2023-07-19 09:45:00|7362.5|7361.5|7359.8|7358.8|7364.8|7363.8|7358|7357|251
1689760200000|2023-07-19 09:50:00|7360|7359|7359.3|7358.3|7360.5|7359.5|7358|7357|369
1689760500000|2023-07-19 09:55:00|7359.5|7358.5|7360.5|7359.5|7361.3|7360.3|7358.3|7357.3|380
1689760800000|2023-07-19 10:00:00|7360.8|7359.8|7357.5|7356.5|7361.3|7360.3|7357.5|7356.5|288
1689761100000|2023-07-19 10:05:00|7357.3|7356.3|7354.3|7353.3|7358.3|7357.3|7351|7350|352
1689761400000|2023-07-19 10:10:00|7354.5|7353.5|7353|7352|7355.8|7354.8|7352.3|7351.3|269
1689761700000|2023-07-19 10:15:00|7353.3|7352.3|7352|7351|7353.5|7352.5|7351.8|7350.8|699
1689762000000|2023-07-19 10:20:00|7352.3|7351.3|7349|7348|7352.3|7351.3|7347.5|7346.5|239
1689762300000|2023-07-19 10:25:00|7348.8|7347.8|7350.8|7349.8|7351.8|7350.8|7347.8|7346.8|821
1689762600000|2023-07-19 10:30:00|7351|7350|7349.3|7348.3|7352.3|7351.3|7346.3|7345.3|410
1689762900000|2023-07-19 10:35:00|7349|7348|7348.8|7347.8|7349|7348|7347.3|7346.3|185
1689763200000|2023-07-19 10:40:00|7349|7348|7346.8|7345.8|7350.3|7349.3|7346.8|7345.8|216
1689763500000|2023-07-19 10:45:00|7347|7346|7347.3|7346.3|7348|7347|7345.8|7344.8|149
1689763800000|2023-07-19 10:50:00|7347.5|7346.5|7350.8|7349.8|7351|7350|7346.8|7345.8|234
1689764100000|2023-07-19 10:55:00|7350.3|7349.3|7356.8|7355.8|7356.8|7355.8|7349.8|7348.8|878
1689764400000|2023-07-19 11:00:00|7357.3|7356.3|7357.8|7356.8|7357.8|7356.8|7355.3|7354.3|331
1689764700000|2023-07-19 11:05:00|7358|7357|7352.3|7351.3|7358|7357|7351.3|7350.3|507
1689765000000|2023-07-19 11:10:00|7352.5|7351.5|7346|7345|7354|7353|7346|7345|164
1689765300000|2023-07-19 11:15:00|7345.8|7344.8|7340.8|7339.8|7346.5|7345.5|7340.8|7339.8|690
1689765600000|2023-07-19 11:20:00|7340.3|7339.3|7334.3|7333.3|7341|7340|7334.3|7333.3|281
1689765900000|2023-07-19 11:25:00|7334.5|7333.5|7342.8|7341.8|7342.8|7341.8|7331.8|7330.8|340
1689766200000|2023-07-19 11:30:00|7342.5|7341.5|7343.3|7342.3|7343.5|7342.5|7339.8|7338.8|296
1689766500000|2023-07-19 11:35:00|7343.8|7342.8|7342|7341|7345.8|7344.8|7341.5|7340.5|132
1689766800000|2023-07-19 11:40:00|7342.3|7341.3|7344.8|7343.8|7344.8|7343.8|7341.3|7340.3|1468
1689767100000|2023-07-19 11:45:00|7345|7344|7340.8|7339.8|7345|7344|7340.3|7339.3|179
1689767400000|2023-07-19 11:50:00|7341|7340|7339.3|7338.3|7342|7341|7337|7336|204
1689767700000|2023-07-19 11:55:00|7339.5|7338.5|7339.8|7338.8|7341.8|7340.8|7339|7338|1302
1689768000000|2023-07-19 12:00:00|7340|7339|7341.3|7340.3|7341.8|7340.8|7337.3|7336.3|272
1689768300000|2023-07-19 12:05:00|7341.5|7340.5|7338|7337|7342.3|7341.3|7337.3|7336.3|182
1689768600000|2023-07-19 12:10:00|7338.3|7337.3|7337.3|7336.3|7340.3|7339.3|7337.3|7336.3|200
1689768900000|2023-07-19 12:15:00|7336.8|7335.8|7335.3|7334.3|7338.3|7337.3|7334.8|7333.8|1038
1689769200000|2023-07-19 12:20:00|7335|7334|7327.8|7326.8|7335|7334|7327.3|7326.3|387
1689769500000|2023-07-19 12:25:00|7327.5|7326.5|7329.5|7328.5|7331|7330|7327.3|7326.3|313
1689769800000|2023-07-19 12:30:00|7329.8|7328.8|7329.8|7328.8|7330.8|7329.8|7324.3|7323.3|552
1689770100000|2023-07-19 12:35:00|7330|7329|7326|7325|7330.5|7329.5|7321|7320|283
1689770400000|2023-07-19 12:40:00|7326.3|7325.3|7329.3|7328.3|7329.8|7328.8|7325.8|7324.8|341
1689770700000|2023-07-19 12:45:00|7329|7328|7327.5|7326.5|7329.3|7328.3|7325.3|7324.3|275
1689771000000|2023-07-19 12:50:00|7327.3|7326.3|7324.8|7323.8|7327.5|7326.5|7324.5|7323.5|232
1689771300000|2023-07-19 12:55:00|7324.5|7323.5|7319.3|7318.3|7325.3|7324.3|7317.3|7316.3|304
1689771600000|2023-07-19 13:00:00|7319.5|7318.5|7326.3|7325.3|7327.8|7326.8|7318.5|7317.5|470
1689771900000|2023-07-19 13:05:00|7326|7325|7321.3|7320.3|7328.3|7327.3|7318.3|7317.3|1246
1689772200000|2023-07-19 13:10:00|7321|7320|7330.8|7329.8|7330.8|7329.8|7320.3|7319.3|359
1689772500000|2023-07-19 13:15:00|7331|7330|7327.5|7326.5|7331.3|7330.3|7326.8|7325.8|210
1689772800000|2023-07-19 13:20:00|7327.3|7326.3|7331.3|7330.3|7333|7332|7326.8|7325.8|301
1689773100000|2023-07-19 13:25:00|7331|7330|7334.3|7333.3|7335.3|7334.3|7330.8|7329.8|814
1689773400000|2023-07-19 13:30:00|7334.8|7333.8|7343|7342|7346.3|7345.3|7334.5|7333.5|792
1689773700000|2023-07-19 13:35:00|7343.3|7342.3|7341.3|7340.3|7345.3|7344.3|7340.8|7339.8|433
1689774000000|2023-07-19 13:40:00|7341.5|7340.5|7335.8|7334.8|7343|7342|7334.8|7333.8|966
1689774300000|2023-07-19 13:45:00|7335.5|7334.5|7330.8|7329.8|7336.3|7335.3|7329.3|7328.3|388
1689774600000|2023-07-19 13:50:00|7331|7330|7337.3|7336.3|7337.5|7336.5|7330.8|7329.8|363
1689774900000|2023-07-19 13:55:00|7337.5|7336.5|7345|7344|7346.5|7345.5|7337.3|7336.3|598
1689775200000|2023-07-19 14:00:00|7345.3|7344.3|7342.8|7341.8|7345.3|7344.3|7339.3|7338.3|269
1689775500000|2023-07-19 14:05:00|7343|7342|7340.3|7339.3|7343.8|7342.8|7336.8|7335.8|361
1689775800000|2023-07-19 14:10:00|7340.8|7339.8|7344.3|7343.3|7347.8|7346.8|7340.8|7339.8|461
1689776100000|2023-07-19 14:15:00|7344.5|7343.5|7342.3|7341.3|7345.3|7344.3|7339.3|7338.3|417
1689776400000|2023-07-19 14:20:00|7342.5|7341.5|7345.8|7344.8|7347.3|7346.3|7342.3|7341.3|296
1689776700000|2023-07-19 14:25:00|7346|7345|7338.3|7337.3|7346.3|7345.3|7338.3|7337.3|1789
1689777000000|2023-07-19 14:30:00|7338.5|7337.5|7334.8|7333.8|7339.8|7338.8|7334|7333|2813
1689777300000|2023-07-19 14:35:00|7334.5|7333.5|7332.3|7331.3|7334.8|7333.8|7329.8|7328.8|361
1689777600000|2023-07-19 14:40:00|7332|7331|7336|7335|7336.5|7335.5|7330.3|7329.3|312
1689777900000|2023-07-19 14:45:00|7335.8|7334.8|7338|7337|7339.3|7338.3|7334.8|7333.8|323
1689778200000|2023-07-19 14:50:00|7338.3|7337.3|7336.3|7335.3|7341.3|7340.3|7335.8|7334.8|369
1689778500000|2023-07-19 14:55:00|7336|7335|7338.3|7337.3|7339.8|7338.8|7332.3|7331.3|1206
1689778800000|2023-07-19 15:00:00|7338.8|7337.8|7330.8|7329.8|7339|7338|7330.8|7329.8|354
1689779100000|2023-07-19 15:05:00|7331|7330|7332.3|7331.3|7334|7333|7330.5|7329.5|553
1689779400000|2023-07-19 15:10:00|7332.8|7331.8|7331|7330|7333.3|7332.3|7330.8|7329.8|384
1689779700000|2023-07-19 15:15:00|7331.3|7330.3|7335.8|7334.8|7336.8|7335.8|7329.8|7328.8|385
1689780000000|2023-07-19 15:20:00|7336|7335|7333.3|7332.3|7336.5|7335.5|7331.8|7330.8|610
1689780300000|2023-07-19 15:25:00|7333.5|7332.5|7334.8|7333.8|7336.8|7335.8|7333.3|7332.3|4924
1689780600000|2023-07-19 15:30:00|7335.3|7333.3|7329.8|7327.8|7335.3|7333.3|7329.3|7327.3|2038
1689780900000|2023-07-19 15:35:00|7330.8|7328.8|7332.8|7330.8|7333.5|7331.5|7329.8|7327.8|1040
1689781200000|2023-07-19 15:40:00|7332.5|7330.5|7330.5|7328.5|7332.5|7330.5|7327.8|7325.8|648
1689781500000|2023-07-19 15:45:00|7330.3|7328.3|7329.3|7327.3|7332.3|7330.3|7329.3|7327.3|106
1689781800000|2023-07-19 15:50:00|7329|7327|7333.3|7331.3|7333.3|7331.3|7327.8|7325.8|180
1689782100000|2023-07-19 15:55:00|7333.8|7331.8|7333.8|7331.8|7334.8|7332.8|7332.8|7330.8|168
1689782400000|2023-07-19 16:00:00|7334|7332|7333.3|7331.3|7336.8|7334.8|7333|7331|753
1689782700000|2023-07-19 16:05:00|7333|7331|7335.5|7333.5|7336|7334|7332|7330|354
1689783000000|2023-07-19 16:10:00|7335.8|7333.8|7337.3|7335.3|7339.8|7337.8|7335.3|7333.3|222
1689783300000|2023-07-19 16:15:00|7337|7335|7336.8|7334.8|7337.5|7335.5|7335.8|7333.8|1072
1689783600000|2023-07-19 16:20:00|7337|7335|7336.3|7334.3|7337.3|7335.3|7333.8|7331.8|174
1689783900000|2023-07-19 16:25:00|7336|7334|7333.8|7331.8|7336|7334|7332|7330|156
1689784200000|2023-07-19 16:30:00|7333.5|7331.5|7331.3|7329.3|7333.8|7331.8|7326.8|7324.8|285
1689784500000|2023-07-19 16:35:00|7331|7329|7327.8|7325.8|7331.3|7329.3|7327.3|7325.3|59
1689784800000|2023-07-19 16:40:00|7327.5|7325.5|7330.8|7328.8|7330.8|7328.8|7327|7325|84
1689785100000|2023-07-19 16:45:00|7330.3|7328.3|7330.8|7328.8|7332.3|7330.3|7329.3|7327.3|121
1689785400000|2023-07-19 16:50:00|7331|7329|7333.8|7331.8|7333.8|7331.8|7330.8|7328.8|82
1689785700000|2023-07-19 16:55:00|7333.5|7331.5|7335.8|7333.8|7336|7334|7331.8|7329.8|142
1689786000000|2023-07-19 17:00:00|7335.3|7333.3|7334.3|7332.3|7336.3|7334.3|7333.3|7331.3|88
1689786300000|2023-07-19 17:05:00|7334|7332|7333.3|7331.3|7334.8|7332.8|7331.3|7329.3|116
1689786600000|2023-07-19 17:10:00|7333|7331|7336.3|7334.3|7336.8|7334.8|7332.8|7330.8|74
1689786900000|2023-07-19 17:15:00|7336.5|7334.5|7336|7334|7336.8|7334.8|7335.5|7333.5|63
1689787200000|2023-07-19 17:20:00|7336.3|7334.3|7336.5|7334.5|7336.8|7334.8|7335.3|7333.3|31
1689787500000|2023-07-19 17:25:00|7336.8|7334.8|7338.3|7336.3|7338.3|7336.3|7335.3|7333.3|58
1689787800000|2023-07-19 17:30:00|7338|7336|7335.5|7333.5|7338|7336|7335.5|7333.5|115
1689788100000|2023-07-19 17:35:00|7335.3|7333.3|7334.8|7332.8|7336|7334|7334.3|7332.3|23
1689788400000|2023-07-19 17:40:00|7334.5|7332.5|7337.3|7335.3|7338.3|7336.3|7333.8|7331.8|57
1689788700000|2023-07-19 17:45:00|7337|7335|7336.8|7334.8|7338|7336|7336.5|7334.5|246
1689789000000|2023-07-19 17:50:00|7337|7335|7335|7333|7337|7335|7334.3|7332.3|69
1689789300000|2023-07-19 17:55:00|7334.8|7332.8|7334.8|7332.8|7335|7333|7334|7332|20
1689789600000|2023-07-19 18:00:00|7334.5|7332.5|7335.8|7333.8|7336.8|7334.8|7334.3|7332.3|58
1689789900000|2023-07-19 18:05:00|7335.5|7333.5|7331.8|7329.8|7335.8|7333.8|7331.5|7329.5|86
1689790200000|2023-07-19 18:10:00|7332|7330|7332.8|7330.8|7333.5|7331.5|7330.5|7328.5|51
1689790500000|2023-07-19 18:15:00|7332.5|7330.5|7332.5|7330.5|7333|7331|7331.5|7329.5|26
1689790800000|2023-07-19 18:20:00|7332.3|7330.3|7333|7331|7333.5|7331.5|7331.8|7329.8|38
1689791100000|2023-07-19 18:25:00|7333.3|7331.3|7334.8|7332.8|7335.3|7333.3|7333|7331|60
1689791400000|2023-07-19 18:30:00|7335|7333|7338.8|7336.8|7339|7337|7334.5|7332.5|18
1689791700000|2023-07-19 18:35:00|7338.5|7336.5|7338.5|7336.5|7339.3|7337.3|7337.8|7335.8|6
1689792000000|2023-07-19 18:40:00|7338.8|7336.8|7340|7338|7341.3|7339.3|7338.3|7336.3|30
1689792300000|2023-07-19 18:45:00|7339.8|7337.8|7339.3|7337.3|7340.3|7338.3|7338.3|7336.3|26
1689792600000|2023-07-19 18:50:00|7339|7337|7339.3|7337.3|7340.3|7338.3|7338|7336|24
1689792900000|2023-07-19 18:55:00|7339|7337|7338.8|7336.8|7339.3|7337.3|7338.5|7336.5|18
1689793200000|2023-07-19 19:00:00|7339|7337|7338.8|7336.8|7339.5|7337.5|7338.5|7336.5|16
1689793500000|2023-07-19 19:05:00|7338.5|7336.5|7337.3|7335.3|7339.5|7337.5|7337.3|7335.3|36
1689793800000|2023-07-19 19:10:00|7337.5|7335.5|7339.5|7337.5|7339.5|7337.5|7336.8|7334.8|76
1689794100000|2023-07-19 19:15:00|7339.8|7337.8|7339.3|7337.3|7339.8|7337.8|7338.8|7336.8|34
1689794400000|2023-07-19 19:20:00|7339.5|7337.5|7340.8|7338.8|7342|7340|7339.5|7337.5|58
1689794700000|2023-07-19 19:25:00|7341|7339|7340.3|7338.3|7342.3|7340.3|7340.3|7338.3|36
1689795000000|2023-07-19 19:30:00|7340|7338|7336.5|7334.5|7340|7338|7336.3|7334.3|156
1689795300000|2023-07-19 19:35:00|7336.3|7334.3|7336.8|7334.8|7337|7335|7333.3|7331.3|54
1689795600000|2023-07-19 19:40:00|7337.3|7335.3|7337.8|7335.8|7338.3|7336.3|7336.8|7334.8|55
1689795900000|2023-07-19 19:45:00|7337.5|7335.5|7335.3|7333.3|7338.3|7336.3|7335.3|7333.3|135
1689796200000|2023-07-19 19:50:00|7336.3|7334.3|7335|7333|7337.3|7335.3|7334|7332|367
1689796500000|2023-07-19 19:55:00|7335.3|7333.3|7337.5|7335.5|7338.3|7336.3|7333.3|7331.3|336
1689796800000|2023-07-19 20:00:00|7338.2|7334.2|7334.7|7330.7|7338.2|7334.2|7331|7327|21393
1689797100000|2023-07-19 20:05:00|7334.4|7330.4|7336.7|7332.7|7337|7333|7330.2|7326.2|0
1689797400000|2023-07-19 20:10:00|7336.5|7332.5|7333.5|7329.5|7336.7|7332.7|7332.5|7328.5|0
1689797700000|2023-07-19 20:15:00|7333.4|7329.4|7335.2|7331.2|7335.5|7331.5|7333.2|7329.2|0
1689798000000|2023-07-19 20:20:00|7335.6|7331.6|7334.2|7330.2|7335.9|7331.9|7333.4|7329.4|0
1689798300000|2023-07-19 20:25:00|7334.4|7330.4|7334|7330|7334.9|7330.9|7334|7330|0
1689798600000|2023-07-19 20:30:00|7333.9|7329.9|7333.7|7329.7|7334.4|7330.4|7333.7|7329.7|0
1689798900000|2023-07-19 20:35:00|7333.9|7329.9|7335.2|7331.2|7335.2|7331.2|7333.7|7329.7|0
1689799200000|2023-07-19 20:40:00|7335|7331|7334.7|7330.7|7335.2|7331.2|7334.7|7330.7|0
1689799500000|2023-07-19 20:45:00|7334.9|7330.9|7336|7332|7336|7332|7334.9|7330.9|0
1689799800000|2023-07-19 20:50:00|7335.9|7331.9|7335.5|7331.5|7335.9|7331.9|7334.7|7330.7|0
1689800100000|2023-07-19 20:55:00|7335.7|7331.7|7335.5|7331.5|7336.7|7332.7|7334.8|7330.8|0
1689800400000|2023-07-19 21:00:00|7335.8|7331.8|7335.5|7331.5|7336|7332|7335.3|7331.3|0
1689800700000|2023-07-19 21:05:00|7335.3|7331.3|7335.5|7331.5|7336|7332|7335.2|7331.2|0
1689801000000|2023-07-19 21:10:00|7335.3|7331.3|7335.5|7331.5|7335.7|7331.7|7334.8|7330.8|0
1689801300000|2023-07-19 21:15:00|7335.8|7331.8|7335.3|7331.3|7335.8|7331.8|7335.3|7331.3|0
1689801600000|2023-07-19 21:20:00|7335.2|7331.2|7335.3|7331.3|7335.3|7331.3|7335.2|7331.2|0
1689801900000|2023-07-19 21:25:00|7335.4|7331.4|7337.1|7333.1|7337.1|7333.1|7335.3|7331.3|0
1689802200000|2023-07-19 21:30:00|7337|7333|7336.8|7332.8|7337|7333|7336.6|7332.6|0
1689802500000|2023-07-19 21:35:00|7337|7333|7336.6|7332.6|7337|7333|7336.5|7332.5|0
1689802800000|2023-07-19 21:40:00|7336.3|7332.3|7337.1|7333.1|7337.1|7333.1|7335.8|7331.8|0
1689803100000|2023-07-19 21:45:00|7337|7333|7336.5|7332.5|7337|7333|7336.5|7332.5|0
1689803400000|2023-07-19 21:50:00|7336.3|7332.3|7335.8|7331.8|7336.3|7332.3|7335.8|7331.8|0
1689803700000|2023-07-19 21:55:00|7336|7332|7335.4|7331.4|7336.1|7332.1|7334.8|7330.8|0
1689804000000|2023-07-19 22:00:00|7333.6|7329.6|7333.4|7329.4|7334.9|7330.9|7332.3|7328.3|0
1689804300000|2023-07-19 22:05:00|7333.6|7329.6|7332.7|7328.7|7334.9|7330.9|7332.4|7328.4|0
1689804600000|2023-07-19 22:10:00|7332.6|7328.6|7332.1|7328.1|7332.6|7328.6|7329.2|7325.2|0
1689804900000|2023-07-19 22:15:00|7332.3|7328.3|7327.4|7323.4|7332.5|7328.5|7327.4|7323.4|0
1689805200000|2023-07-19 22:20:00|7327.6|7323.6|7326.2|7322.2|7328.9|7324.9|7324.4|7320.4|0
1689805500000|2023-07-19 22:25:00|7326.3|7322.3|7325.5|7321.5|7327|7323|7324.9|7320.9|0
1689805800000|2023-07-19 22:30:00|7325.9|7321.9|7325.1|7321.1|7327|7323|7324.8|7320.8|0
1689806100000|2023-07-19 22:35:00|7325.5|7321.5|7323.6|7319.6|7326.1|7322.1|7323.4|7319.4|0
1689806400000|2023-07-19 22:40:00|7323.5|7319.5|7322.4|7318.4|7324.2|7320.2|7322.4|7318.4|0
1689806700000|2023-07-19 22:45:00|7322.5|7318.5|7324|7320|7324.8|7320.8|7322.5|7318.5|0
1689807000000|2023-07-19 22:50:00|7324.3|7320.3|7325.1|7321.1|7325.5|7321.5|7323.3|7319.3|0
1689807300000|2023-07-19 22:55:00|7325.3|7321.3|7325.2|7321.2|7326|7322|7325.2|7321.2|0
1689807600000|2023-07-19 23:00:00|7325.5|7321.5|7326.2|7322.2|7326.3|7322.3|7325.2|7321.2|0
1689807900000|2023-07-19 23:05:00|7325.8|7321.8|7326.2|7322.2|7326.3|7322.3|7325.5|7321.5|0
1689808200000|2023-07-19 23:10:00|7326|7322|7324.8|7320.8|7326|7322|7324.3|7320.3|0
1689808500000|2023-07-19 23:15:00|7324.6|7320.6|7326.5|7323.5|7326.8|7323.8|7324.1|7320.6|0
1689808800000|2023-07-19 23:20:00|7326.8|7323.8|7326.4|7323.4|7327.1|7324.1|7326.4|7323.4|0
1689809100000|2023-07-19 23:25:00|7326.5|7323.5|7327.6|7324.6|7328|7325|7326.4|7323.4|0
1689809400000|2023-07-19 23:30:00|7327.4|7324.4|7327.1|7324.1|7327.4|7324.4|7327.1|7324.1|0
1689809700000|2023-07-19 23:35:00|7326.8|7323.8|7325.6|7322.6|7326.8|7323.8|7325.4|7322.4|0
1689810000000|2023-07-19 23:40:00|7325.3|7322.3|7325.6|7322.6|7326.1|7323.1|7324.9|7321.9|0
1689810300000|2023-07-19 23:45:00|7325.4|7322.4|7326.4|7323.4|7326.4|7323.4|7325.3|7322.3|0
1689810600000|2023-07-19 23:50:00|7326.6|7323.6|7327.3|7324.3|7327.3|7324.3|7326.1|7323.1|0
1689810900000|2023-07-19 23:55:00|7326.9|7323.9|7327|7324|7327|7324|7326.4|7323.4|0
1689811200000|2023-07-20 00:00:00|7327.3|7324.3|7329.8|7326.8|7329.8|7326.8|7326.6|7323.6|0
1689811500000|2023-07-20 00:05:00|7329.6|7326.6|7331.1|7328.1|7331.1|7328.1|7329.4|7326.4|0
1689811800000|2023-07-20 00:10:00|7330.8|7327.8|7331.9|7328.9|7331.9|7328.9|7330.8|7327.8|0
1689812100000|2023-07-20 00:15:00|7331.5|7328.5|7332.7|7329.7|7332.7|7329.7|7327.8|7324.8|0
1689812400000|2023-07-20 00:20:00|7331.1|7328.1|7331|7328|7331.1|7328.1|7331|7328|0
1689812700000|2023-07-20 00:25:00|7332.7|7329.7|7332.7|7329.7|7332.7|7329.7|7331|7328|0
1689813000000|2023-07-20 00:30:00|7332.6|7329.6|7334.3|7331.3|7334.3|7331.3|7331|7328|0
1689813300000|2023-07-20 00:35:00|7334.4|7331.4|7336|7333|7336|7333|7334.3|7331.3|0
1689813600000|2023-07-20 00:40:00|7335.9|7332.9|7336|7333|7336|7333|7334.3|7331.3|0
1689813900000|2023-07-20 00:45:00|7336.1|7333.1|7334.6|7331.6|7336.1|7333.1|7334.5|7331.5|0
1689814500000|2023-07-20 00:55:00|7334.7|7331.7|7334.6|7331.6|7336.3|7333.3|7334.6|7331.6|0
1689814800000|2023-07-20 01:00:00|7336.2|7333.2|7334.7|7331.7|7336.3|7333.3|7334.6|7331.6|0
1689815100000|2023-07-20 01:05:00|7333.1|7330.1|7336.4|7333.4|7336.4|7333.4|7333.1|7330.1|0
1689815400000|2023-07-20 01:10:00|7336.3|7333.3|7336.4|7333.4|7336.4|7333.4|7336.3|7333.3|0
1689815700000|2023-07-20 01:15:00|7338|7335|7336.4|7333.4|7338|7335|7336.4|7333.4|0
1689816000000|2023-07-20 01:20:00|7336.3|7333.3|7336.4|7333.4|7336.4|7333.4|7336.3|7333.3|0
1689816300000|2023-07-20 01:25:00|7336.3|7333.3|7338|7335|7338|7335|7336.3|7333.3|0
1689816600000|2023-07-20 01:30:00|7339.6|7336.6|7339.6|7336.6|7339.6|7336.6|7339.6|7336.6|0
1689816900000|2023-07-20 01:35:00|7338|7335|7339.6|7336.6|7339.7|7336.7|7338|7335|0
1689817200000|2023-07-20 01:40:00|7339.7|7336.7|7339.7|7336.7|7339.7|7336.7|7338|7335|0
1689817500000|2023-07-20 01:45:00|7338|7335|7338|7335|7339.7|7336.7|7338|7335|0
1689817800000|2023-07-20 01:50:00|7336.4|7333.4|7336.4|7333.4|7338|7335|7336.4|7333.4|0
1689818100000|2023-07-20 01:55:00|7336.2|7333.2|7336.1|7333.1|7337.7|7334.7|7336.1|7333.1|0
1689818400000|2023-07-20 02:00:00|7337.7|7334.7|7337.7|7334.7|7337.7|7334.7|7336.1|7333.1|0
1689818700000|2023-07-20 02:05:00|7336.9|7333.9|7336.1|7333.1|7337.7|7334.7|7336.1|7333.1|0
1689819000000|2023-07-20 02:10:00|7337.7|7334.7|7336.4|7333.4|7337.7|7334.7|7336.1|7333.1|0
1689819300000|2023-07-20 02:15:00|7334.8|7331.8|7336.4|7333.4|7336.4|7333.4|7334.7|7331.7|0
1689819600000|2023-07-20 02:20:00|7334.8|7331.8|7334.8|7331.8|7334.8|7331.8|7334.8|7331.8|0
1689819900000|2023-07-20 02:25:00|7334.7|7331.7|7334.7|7331.7|7336.3|7333.3|7334.7|7331.7|0
1689820200000|2023-07-20 02:30:00|7334.6|7331.6|7336.3|7333.3|7336.3|7333.3|7334.6|7331.6|0
1689820500000|2023-07-20 02:35:00|7334.6|7331.6|7335.8|7332.8|7336.3|7333.3|7334.6|7331.6|0
1689820800000|2023-07-20 02:40:00|7334.2|7331.2|7334.2|7331.2|7335.8|7332.8|7334.2|7331.2|0
1689821100000|2023-07-20 02:45:00|7334.1|7331.1|7334.1|7331.1|7334.1|7331.1|7334.1|7331.1|0
1689821400000|2023-07-20 02:50:00|7332.5|7329.5|7334.2|7331.2|7334.2|7331.2|7332.5|7329.5|0
1689821700000|2023-07-20 02:55:00|7334.3|7331.3|7335.9|7332.9|7335.9|7332.9|7334.2|7331.2|0
1689822000000|2023-07-20 03:00:00|7334.3|7331.3|7334.1|7331.1|7334.3|7331.3|7332.5|7329.5|0
1689822300000|2023-07-20 03:05:00|7333.3|7330.3|7332.5|7329.5|7333.3|7330.3|7332.5|7329.5|0
1689822900000|2023-07-20 03:15:00|7334.1|7331.1|7334.1|7331.1|7334.2|7331.2|7334.1|7331.1|0
1689823200000|2023-07-20 03:20:00|7334.2|7331.2|7334.2|7331.2|7334.2|7331.2|7334.1|7331.1|0
1689823500000|2023-07-20 03:25:00|7334.1|7331.1|7333|7330|7334.2|7331.2|7332.5|7329.5|0
1689823800000|2023-07-20 03:30:00|7332.9|7329.9|7332.9|7329.9|7333|7330|7332.9|7329.9|0
1689824400000|2023-07-20 03:40:00|7331.3|7328.3|7334.6|7331.6|7334.6|7331.6|7331.3|7328.3|0
1689824700000|2023-07-20 03:45:00|7333|7330|7333|7330|7334.6|7331.6|7333|7330|0
1689825600000|2023-07-20 04:00:00|7334.6|7331.6|7334.6|7331.6|7334.7|7331.7|7334.6|7331.6|0
1689825900000|2023-07-20 04:05:00|7334.7|7331.7|7336.3|7333.3|7336.3|7333.3|7334.7|7331.7|0
1689826200000|2023-07-20 04:10:00|7336.4|7333.4|7336.4|7333.4|7338|7335|7336.3|7333.3|0
1689826500000|2023-07-20 04:15:00|7336.3|7333.3|7336.3|7333.3|7336.4|7333.4|7336.3|7333.3|0
1689826800000|2023-07-20 04:20:00|7336.4|7333.4|7334.7|7331.7|7336.4|7333.4|7334.7|7331.7|0
1689827700000|2023-07-20 04:35:00|7333.1|7330.1|7333.1|7330.1|7333.1|7330.1|7333.1|7330.1|0
1689828000000|2023-07-20 04:40:00|7334.7|7331.7|7334.7|7331.7|7334.7|7331.7|7333.1|7330.1|0
1689828300000|2023-07-20 04:45:00|7333.1|7330.1|7331.5|7328.5|7333.1|7330.1|7331.5|7328.5|0
1689828900000|2023-07-20 04:55:00|7333.1|7330.1|7331.4|7328.4|7333.1|7330.1|7331.4|7328.4|0
1689829200000|2023-07-20 05:00:00|7331.5|7328.5|7333.1|7330.1|7333.1|7330.1|7331.4|7328.4|0
1689829500000|2023-07-20 05:05:00|7332.3|7329.3|7331.4|7328.4|7333.1|7330.1|7331.4|7328.4|0
1689829800000|2023-07-20 05:10:00|7329.8|7326.8|7331.4|7328.4|7331.4|7328.4|7329.8|7326.8|0
1689830100000|2023-07-20 05:15:00|7329.8|7326.8|7329.7|7326.7|7331.4|7328.4|7329.7|7326.7|0
1689830400000|2023-07-20 05:20:00|7329.8|7326.8|7329.7|7326.7|7331.4|7328.4|7329.6|7326.6|0
1689830700000|2023-07-20 05:25:00|7331.3|7328.3|7331.2|7328.2|7331.3|7328.3|7329.6|7326.6|0
1689831000000|2023-07-20 05:30:00|7329.6|7326.6|7331.3|7328.3|7331.3|7328.3|7329.6|7326.6|0
1689831300000|2023-07-20 05:35:00|7329.7|7326.7|7330.9|7327.9|7331.3|7328.3|7329.3|7326.3|0
1689831600000|2023-07-20 05:40:00|7332.5|7329.5|7330.9|7327.9|7332.5|7329.5|7330.9|7327.9|0
1689831900000|2023-07-20 05:45:00|7331.7|7328.7|7330.9|7327.9|7332.5|7329.5|7330.9|7327.9|0
1689832200000|2023-07-20 05:50:00|7332.9|7329.9|7332.9|7329.9|7334.6|7331.6|7332.9|7329.9|0
1689832500000|2023-07-20 05:55:00|7334.6|7331.6|7334.6|7331.6|7334.6|7331.6|7333.8|7330.8|0
1689832800000|2023-07-20 06:00:00|7333|7330|7337.8|7335.8|7339.5|7337.5|7333|7329.5|107
1689833100000|2023-07-20 06:05:00|7338|7336|7332.5|7330.5|7338.3|7336.3|7331.3|7329.3|135
1689833400000|2023-07-20 06:10:00|7332.3|7330.3|7325|7323|7332.5|7330.5|7323.5|7321.5|72
1689833700000|2023-07-20 06:15:00|7324.8|7322.8|7315.8|7313.8|7324.8|7322.8|7315.8|7313.8|149
1689834000000|2023-07-20 06:20:00|7315.5|7313.5|7316.5|7314.5|7317|7315|7313|7311|136
1689834300000|2023-07-20 06:25:00|7316.8|7314.8|7319.5|7317.5|7323.8|7321.8|7316.8|7314.8|52
1689834600000|2023-07-20 06:30:00|7319.3|7317.3|7315.5|7313.5|7319.5|7317.5|7313.8|7311.8|50
1689834900000|2023-07-20 06:35:00|7315.3|7313.3|7316.5|7314.5|7318.8|7316.8|7313|7311|108
1689835200000|2023-07-20 06:40:00|7316.8|7314.8|7308.5|7306.5|7317.3|7315.3|7307.5|7305.5|53
1689835500000|2023-07-20 06:45:00|7308.3|7306.3|7308.3|7306.3|7309.8|7307.8|7306.8|7304.8|49
1689835800000|2023-07-20 06:50:00|7308.5|7306.5|7310|7308|7310.3|7308.3|7306|7304|85
1689836100000|2023-07-20 06:55:00|7309.8|7307.8|7306|7304|7311.3|7309.3|7304.5|7302.5|250
1689836400000|2023-07-20 07:00:00|7305.5|7304.5|7307.5|7306.5|7308.3|7307.3|7299.8|7298.8|1506
1689836700000|2023-07-20 07:05:00|7307|7306|7307.5|7306.5|7317.8|7316.8|7307|7306|928
1689837000000|2023-07-20 07:10:00|7307.3|7306.3|7313.3|7312.3|7315.8|7314.8|7306.8|7305.8|351
1689837300000|2023-07-20 07:15:00|7313.5|7312.5|7321|7320|7325|7324|7313|7312|372
1689837600000|2023-07-20 07:20:00|7320.8|7319.8|7322|7321|7327|7326|7319.3|7318.3|407
1689837900000|2023-07-20 07:25:00|7322.3|7321.3|7324.5|7323.5|7327.8|7326.8|7319.8|7318.8|286
1689838200000|2023-07-20 07:30:00|7324.3|7323.3|7339.5|7338.5|7340.3|7339.3|7322.3|7321.3|461
1689838500000|2023-07-20 07:35:00|7339.3|7338.3|7337.8|7336.8|7344|7343|7336.8|7335.8|350
1689838800000|2023-07-20 07:40:00|7338.1|7337.1|7339.1|7338.1|7340.3|7339.3|7335.3|7334.3|329
1689839100000|2023-07-20 07:45:00|7339.6|7338.6|7344.6|7343.6|7346.8|7345.8|7337.6|7336.6|279
1689839400000|2023-07-20 07:50:00|7344.3|7343.3|7348.8|7347.8|7349.6|7348.6|7341.1|7340.1|211
1689839700000|2023-07-20 07:55:00|7348.6|7347.6|7349.1|7348.1|7349.8|7348.8|7345.6|7344.6|151
1689840000000|2023-07-20 08:00:00|7349.3|7348.3|7353.8|7352.8|7356.6|7355.6|7348.1|7347.1|255
1689840300000|2023-07-20 08:05:00|7354.1|7353.1|7352.3|7351.3|7354.8|7353.8|7351.1|7350.1|501
1689840600000|2023-07-20 08:10:00|7352.1|7351.1|7352.1|7351.1|7352.6|7351.6|7346.8|7345.8|490
1689840900000|2023-07-20 08:15:00|7351.8|7350.8|7353.8|7352.8|7356.1|7355.1|7350.8|7349.8|223
1689841200000|2023-07-20 08:20:00|7354.1|7353.1|7356.1|7355.1|7358.1|7357.1|7352.1|7351.1|217
1689841500000|2023-07-20 08:25:00|7356.3|7355.3|7362.1|7361.1|7363.1|7362.1|7355.6|7354.6|186
1689841800000|2023-07-20 08:30:00|7361.8|7360.8|7357.6|7356.6|7362.3|7361.3|7357.6|7356.6|244
1689842100000|2023-07-20 08:35:00|7357.8|7356.8|7354.1|7353.1|7360.3|7359.3|7353.6|7352.6|267
1689842400000|2023-07-20 08:40:00|7353.8|7352.8|7357.8|7356.8|7358.6|7357.6|7353.3|7352.3|164
1689842700000|2023-07-20 08:45:00|7358.1|7357.1|7355.8|7354.8|7358.1|7357.1|7355.1|7354.1|179
1689843000000|2023-07-20 08:50:00|7355.6|7354.6|7355.6|7354.6|7359.8|7358.8|7355.1|7354.1|250
1689843300000|2023-07-20 08:55:00|7355.3|7354.3|7353.8|7352.8|7357.6|7356.6|7352.8|7351.8|166
1689843600000|2023-07-20 09:00:00|7353.6|7352.6|7349.1|7348.1|7354.3|7353.3|7347.6|7346.6|270
1689843900000|2023-07-20 09:05:00|7349.3|7348.3|7350.6|7349.6|7350.8|7349.8|7347.6|7346.6|356
1689844200000|2023-07-20 09:10:00|7350.3|7349.3|7347.3|7346.3|7350.6|7349.6|7346.6|7345.6|120
1689844500000|2023-07-20 09:15:00|7347.1|7346.1|7344.6|7343.6|7347.8|7346.8|7344.3|7343.3|137
1689844800000|2023-07-20 09:20:00|7344.3|7343.3|7345.8|7344.8|7346.3|7345.3|7341.8|7340.8|121
1689845100000|2023-07-20 09:25:00|7345.6|7344.6|7344.6|7343.6|7347.6|7346.6|7343.1|7342.1|1124
1689845400000|2023-07-20 09:30:00|7344.3|7343.3|7352.1|7351.1|7352.1|7351.1|7343.8|7342.8|1229
1689845700000|2023-07-20 09:35:00|7351.8|7350.8|7345.1|7344.1|7355.1|7354.1|7344.8|7343.8|388
1689846000000|2023-07-20 09:40:00|7344.8|7343.8|7339.8|7338.8|7345.8|7344.8|7339.6|7338.6|4077
1689846300000|2023-07-20 09:45:00|7340.1|7339.1|7345.8|7344.8|7347.1|7346.1|7340.1|7339.1|2624
1689846600000|2023-07-20 09:50:00|7345.6|7344.6|7347.8|7346.8|7351.3|7350.3|7344.8|7343.8|286
1689846900000|2023-07-20 09:55:00|7348.1|7347.1|7349.6|7348.6|7351.1|7350.1|7347.1|7346.1|132
1689847200000|2023-07-20 10:00:00|7348.3|7347.3|7350.3|7349.3|7351.3|7350.3|7348.3|7347.3|109
1689847500000|2023-07-20 10:05:00|7350.1|7349.1|7354.3|7353.3|7354.6|7353.6|7349.6|7348.6|211
1689847800000|2023-07-20 10:10:00|7354.1|7353.1|7355.1|7354.1|7356.6|7355.6|7352.3|7351.3|109
1689848100000|2023-07-20 10:15:00|7355.3|7354.3|7357.1|7356.1|7357.6|7356.6|7354.1|7353.1|109
1689848400000|2023-07-20 10:20:00|7357.3|7356.3|7356.6|7355.6|7358.3|7357.3|7356.1|7355.1|121
1689848700000|2023-07-20 10:25:00|7356.3|7355.3|7355.6|7354.6|7356.3|7355.3|7353.1|7352.1|157
1689849000000|2023-07-20 10:30:00|7355.3|7354.3|7354.6|7353.6|7356.1|7355.1|7352.8|7351.8|127
1689849300000|2023-07-20 10:35:00|7354.8|7353.8|7351.8|7350.8|7355.6|7354.6|7350.6|7349.6|183
1689849600000|2023-07-20 10:40:00|7351.6|7350.6|7354.6|7353.6|7356.3|7355.3|7351.1|7350.1|305
1689849900000|2023-07-20 10:45:00|7355.1|7354.1|7352.3|7351.3|7356.8|7355.8|7351.6|7350.6|83
1689850200000|2023-07-20 10:50:00|7352.1|7351.1|7354.3|7353.3|7354.3|7353.3|7351.6|7350.6|81
1689850500000|2023-07-20 10:55:00|7354.1|7353.1|7352.8|7351.8|7355.1|7354.1|7352.6|7351.6|194
1689850800000|2023-07-20 11:00:00|7352.1|7351.1|7355.1|7354.1|7356.1|7355.1|7350.8|7349.8|160
1689851100000|2023-07-20 11:05:00|7355.3|7354.3|7354.3|7353.3|7355.6|7354.6|7354.1|7353.1|66
1689851400000|2023-07-20 11:10:00|7354.6|7353.6|7353.8|7352.8|7355.1|7354.1|7352.1|7351.1|56
1689851700000|2023-07-20 11:15:00|7354.1|7353.1|7357.1|7356.1|7358.6|7357.6|7354.1|7353.1|144
1689852000000|2023-07-20 11:20:00|7356.8|7355.8|7355.6|7354.6|7356.8|7355.8|7354.6|7353.6|60
1689852300000|2023-07-20 11:25:00|7355.3|7354.3|7353.6|7352.6|7356.6|7355.6|7353.6|7352.6|90
1689852600000|2023-07-20 11:30:00|7352.6|7351.6|7353.6|7352.6|7354.8|7353.8|7351.6|7350.6|190
1689852900000|2023-07-20 11:35:00|7353.1|7352.1|7349.6|7348.6|7354.1|7353.1|7349.3|7348.3|302
1689853200000|2023-07-20 11:40:00|7349.3|7348.3|7353.8|7352.8|7353.8|7352.8|7349.1|7348.1|94
1689853500000|2023-07-20 11:45:00|7353.6|7352.6|7356.8|7355.8|7357.1|7356.1|7353.6|7352.6|87
1689853800000|2023-07-20 11:50:00|7356.6|7355.6|7356.3|7355.3|7357.6|7356.6|7356.1|7355.1|79
1689854100000|2023-07-20 11:55:00|7356.6|7355.6|7357.6|7356.6|7357.8|7356.8|7355.3|7354.3|131
1689854400000|2023-07-20 12:00:00|7357.8|7356.8|7355.1|7354.1|7357.8|7356.8|7353.1|7352.1|135
1689854700000|2023-07-20 12:05:00|7354.8|7353.8|7353.3|7352.3|7356.8|7355.8|7352.6|7351.6|336
1689855000000|2023-07-20 12:10:00|7353.1|7352.1|7352.3|7351.3|7353.8|7352.8|7351.6|7350.6|94
1689855300000|2023-07-20 12:15:00|7352.1|7351.1|7352.6|7351.6|7353.1|7352.1|7351.6|7350.6|101
1689855600000|2023-07-20 12:20:00|7352.8|7351.8|7353.6|7352.6|7353.6|7352.6|7352.1|7351.1|214
1689855900000|2023-07-20 12:25:00|7353.3|7352.3|7353.8|7352.8|7355.6|7354.6|7353.1|7352.1|113
1689856200000|2023-07-20 12:30:00|7353.6|7352.6|7353.8|7352.8|7356.1|7355.1|7351.6|7350.6|146
1689856500000|2023-07-20 12:35:00|7354.1|7353.1|7354.8|7353.8|7357.1|7356.1|7352.6|7351.6|105
1689856800000|2023-07-20 12:40:00|7354.6|7353.6|7354.6|7353.6|7356.6|7355.6|7353.6|7352.6|638
1689857100000|2023-07-20 12:45:00|7354.8|7353.8|7357.6|7356.6|7358.1|7357.1|7353.6|7352.6|148
1689857400000|2023-07-20 12:50:00|7357.8|7356.8|7355.3|7354.3|7358.1|7357.1|7354.3|7353.3|220
1689857700000|2023-07-20 12:55:00|7355.6|7354.6|7353.6|7352.6|7355.6|7354.6|7352.6|7351.6|89
1689858000000|2023-07-20 13:00:00|7353.8|7352.8|7355.1|7354.1|7355.6|7354.6|7353.6|7352.6|262
1689858300000|2023-07-20 13:05:00|7354.6|7353.6|7353.6|7352.6|7355.1|7354.1|7351.1|7350.1|190
1689858600000|2023-07-20 13:10:00|7353.3|7352.3|7354.6|7353.6|7354.6|7353.6|7353.1|7352.1|169
1689858900000|2023-07-20 13:15:00|7354.8|7353.8|7356.6|7355.6|7357.3|7356.3|7354.8|7353.8|196
1689859200000|2023-07-20 13:20:00|7356.8|7355.8|7358.8|7357.8|7359.3|7358.3|7356.1|7355.1|800
1689859500000|2023-07-20 13:25:00|7359.1|7358.1|7365.1|7364.1|7365.1|7364.1|7358.8|7357.8|192
1689859800000|2023-07-20 13:30:00|7364.8|7363.8|7375.6|7374.6|7377.1|7376.1|7364.8|7363.8|773
1689860100000|2023-07-20 13:35:00|7375.8|7374.8|7377.8|7376.8|7379.6|7378.6|7374.1|7373.1|326
1689860400000|2023-07-20 13:40:00|7378.1|7377.1|7379.6|7378.6|7381.8|7380.8|7375.1|7374.1|766
1689860700000|2023-07-20 13:45:00|7379.8|7378.8|7382.6|7381.6|7383.1|7382.1|7378.1|7377.1|700
1689861000000|2023-07-20 13:50:00|7382.8|7381.8|7385.3|7384.3|7386.8|7385.8|7380.1|7379.1|294
1689861300000|2023-07-20 13:55:00|7385.1|7384.1|7390.1|7389.1|7390.1|7389.1|7385.1|7384.1|4614
1689861600000|2023-07-20 14:00:00|7389.8|7388.8|7390.1|7389.1|7391.1|7390.1|7385.1|7384.1|455
1689861900000|2023-07-20 14:05:00|7389.8|7388.8|7383.8|7382.8|7389.8|7388.8|7383.6|7382.6|616
1689862200000|2023-07-20 14:10:00|7383.6|7382.6|7382.9|7381.9|7386.4|7385.4|7381.6|7380.6|345
1689862500000|2023-07-20 14:15:00|7383.1|7382.1|7375.1|7374.1|7384.1|7383.1|7374.6|7373.6|492
1689862800000|2023-07-20 14:20:00|7375.4|7374.4|7369.4|7368.4|7375.4|7374.4|7368.9|7367.9|250
1689863100000|2023-07-20 14:25:00|7369.1|7368.1|7366.1|7365.1|7369.9|7368.9|7363.9|7362.9|276
1689863400000|2023-07-20 14:30:00|7365.6|7364.6|7366.9|7365.9|7367.1|7366.1|7362.4|7361.4|213
1689863700000|2023-07-20 14:35:00|7366.6|7365.6|7367.9|7366.9|7372.4|7371.4|7366.4|7365.4|209
1689864000000|2023-07-20 14:40:00|7368.1|7367.1|7369.9|7368.9|7374.9|7373.9|7367.9|7366.9|339
1689864300000|2023-07-20 14:45:00|7369.6|7368.6|7374.4|7373.4|7374.9|7373.9|7369.6|7368.6|274
1689864600000|2023-07-20 14:50:00|7374.1|7373.1|7378.4|7377.4|7379.4|7378.4|7373.1|7372.1|214
1689864900000|2023-07-20 14:55:00|7378.1|7377.1|7380.4|7379.4|7380.9|7379.9|7376.1|7375.1|206
1689865200000|2023-07-20 15:00:00|7380.1|7379.1|7382.9|7381.9|7383.4|7382.4|7379.4|7378.4|335
1689865500000|2023-07-20 15:05:00|7382.6|7381.6|7380.4|7379.4|7382.6|7381.6|7378.4|7377.4|221
1689865800000|2023-07-20 15:10:00|7380.6|7379.6|7382.9|7381.9|7385.1|7384.1|7380.6|7379.6|263
1689866100000|2023-07-20 15:15:00|7383.4|7382.4|7386.4|7385.4|7386.4|7385.4|7382.4|7381.4|277
1689866400000|2023-07-20 15:20:00|7386.1|7385.1|7391.6|7390.6|7391.9|7390.9|7385.9|7384.9|419
1689866700000|2023-07-20 15:25:00|7391.4|7390.4|7388.4|7387.4|7392.9|7391.9|7388.1|7387.1|940
1689867000000|2023-07-20 15:30:00|7388.9|7386.9|7385.1|7383.1|7388.9|7386.9|7382.9|7380.9|1520
1689867300000|2023-07-20 15:35:00|7384.9|7382.9|7388.4|7386.4|7391.4|7389.4|7384.9|7382.9|591
1689867600000|2023-07-20 15:40:00|7388.1|7386.1|7391.1|7389.1|7392.9|7390.9|7387.4|7385.4|155
1689867900000|2023-07-20 15:45:00|7391.4|7389.4|7391.9|7389.9|7392.9|7390.9|7388.6|7386.6|461
1689868200000|2023-07-20 15:50:00|7391.6|7389.6|7392.6|7390.6|7393.4|7391.4|7391.4|7389.4|89
1689868500000|2023-07-20 15:55:00|7392.9|7390.9|7394.1|7392.1|7394.4|7392.4|7391.9|7389.9|227
1689868800000|2023-07-20 16:00:00|7393.9|7391.9|7395.6|7393.6|7397.4|7395.4|7389.9|7387.9|392
1689869100000|2023-07-20 16:05:00|7395.1|7393.1|7393.6|7391.6|7395.1|7393.1|7392.1|7390.1|39
1689869400000|2023-07-20 16:10:00|7393.9|7391.9|7395.4|7393.4|7395.4|7393.4|7391.6|7389.6|52
1689869700000|2023-07-20 16:15:00|7395.1|7393.1|7396.6|7394.6|7399.4|7397.4|7394.9|7392.9|386
1689870000000|2023-07-20 16:20:00|7396.4|7394.4|7391.4|7389.4|7397.4|7395.4|7390.9|7388.9|235
1689870300000|2023-07-20 16:25:00|7391.6|7389.6|7394.9|7392.9|7396.9|7394.9|7390.6|7388.6|237
1689870600000|2023-07-20 16:30:00|7394.6|7392.6|7393.1|7391.1|7395.6|7393.6|7392.1|7390.1|201
1689870900000|2023-07-20 16:35:00|7392.9|7390.9|7390.6|7388.6|7394.6|7392.6|7390.1|7388.1|62
1689871200000|2023-07-20 16:40:00|7390.4|7388.4|7394.1|7392.1|7395.4|7393.4|7389.9|7387.9|30
1689871500000|2023-07-20 16:45:00|7393.9|7391.9|7396.1|7394.1|7396.6|7394.6|7393.4|7391.4|112
1689871800000|2023-07-20 16:50:00|7396.4|7394.4|7398.6|7396.6|7398.9|7396.9|7396.4|7394.4|60
1689872100000|2023-07-20 16:55:00|7398.4|7396.4|7396.4|7394.4|7398.6|7396.6|7394.9|7392.9|105
1689872400000|2023-07-20 17:00:00|7395.6|7393.6|7397.9|7395.9|7398.4|7396.4|7395.4|7393.4|76
1689872700000|2023-07-20 17:05:00|7398.1|7396.1|7393.1|7391.1|7399.4|7397.4|7393.1|7391.1|131
1689873000000|2023-07-20 17:10:00|7393.4|7391.4|7396.1|7394.1|7396.4|7394.4|7391.9|7389.9|136
1689873300000|2023-07-20 17:15:00|7395.9|7393.9|7395.6|7393.6|7397.1|7395.1|7394.1|7392.1|23
1689873600000|2023-07-20 17:20:00|7395.9|7393.9|7395.1|7393.1|7398.1|7396.1|7394.4|7392.4|63
1689873900000|2023-07-20 17:25:00|7394.9|7392.9|7398.1|7396.1|7398.6|7396.6|7394.6|7392.6|35
1689874200000|2023-07-20 17:30:00|7397.9|7395.9|7399.9|7397.9|7399.9|7397.9|7396.9|7394.9|38
1689874500000|2023-07-20 17:35:00|7399.4|7397.4|7395.6|7393.6|7399.9|7397.9|7395.6|7393.6|54
1689874800000|2023-07-20 17:40:00|7395.4|7393.4|7397.9|7395.9|7398.1|7396.1|7394.6|7392.6|39
1689875100000|2023-07-20 17:45:00|7397.6|7395.6|7398.6|7396.6|7398.9|7396.9|7397.4|7395.4|46
1689875400000|2023-07-20 17:50:00|7398.9|7396.9|7396.4|7394.4|7399.1|7397.1|7396.1|7394.1|30
1689875700000|2023-07-20 17:55:00|7396.6|7394.6|7394.6|7392.6|7396.6|7394.6|7394.6|7392.6|41
1689876000000|2023-07-20 18:00:00|7394.9|7392.9|7394.1|7392.1|7394.9|7392.9|7391.9|7389.9|69
1689876300000|2023-07-20 18:05:00|7393.9|7391.9|7394.6|7392.6|7395.4|7393.4|7393.4|7391.4|75
1689876600000|2023-07-20 18:10:00|7394.9|7392.9|7392.1|7390.1|7394.9|7392.9|7391.9|7389.9|49
1689876900000|2023-07-20 18:15:00|7392.4|7390.4|7388.6|7386.6|7392.9|7390.9|7388.6|7386.6|41
1689877200000|2023-07-20 18:20:00|7388.4|7386.4|7387.6|7385.6|7389.6|7387.6|7386.9|7384.9|43
1689877500000|2023-07-20 18:25:00|7387.4|7385.4|7381.1|7379.1|7387.6|7385.6|7380.4|7378.4|103
1689877800000|2023-07-20 18:30:00|7380.9|7378.9|7384.4|7382.4|7384.6|7382.6|7380.9|7378.9|148
1689878100000|2023-07-20 18:35:00|7384.1|7382.1|7385.4|7383.4|7386.4|7384.4|7382.9|7380.9|84
1689878400000|2023-07-20 18:40:00|7385.6|7383.6|7384.1|7382.1|7385.9|7383.9|7383.4|7381.4|115
1689878700000|2023-07-20 18:45:00|7383.9|7381.9|7387.1|7385.1|7387.9|7385.9|7383.6|7381.6|27
1689879000000|2023-07-20 18:50:00|7387.4|7385.4|7386.4|7384.4|7388.9|7386.9|7385.9|7383.9|42
1689879300000|2023-07-20 18:55:00|7386.6|7384.6|7385.4|7383.4|7387.4|7385.4|7385.1|7383.1|78
1689879600000|2023-07-20 19:00:00|7385.1|7383.1|7384.4|7382.4|7387.1|7385.1|7383.9|7381.9|43
1689879900000|2023-07-20 19:05:00|7384.6|7382.6|7384.6|7382.6|7386.1|7384.1|7384.1|7382.1|43
1689880200000|2023-07-20 19:10:00|7384.9|7382.9|7384.1|7382.1|7386.6|7384.6|7384.1|7382.1|20
1689880500000|2023-07-20 19:15:00|7384.4|7382.4|7377.1|7375.1|7384.9|7382.9|7376.6|7374.6|123
1689880800000|2023-07-20 19:20:00|7376.9|7374.9|7375.1|7373.1|7377.9|7375.9|7374.4|7372.4|146
1689881100000|2023-07-20 19:25:00|7374.4|7372.4|7371.1|7369.1|7374.4|7372.4|7370.6|7368.6|136
1689881400000|2023-07-20 19:30:00|7371.4|7369.4|7375.9|7373.9|7378.1|7376.1|7371.1|7369.1|171
1689881700000|2023-07-20 19:35:00|7375.6|7373.6|7377.4|7375.4|7378.9|7376.9|7375.6|7373.6|48
1689882000000|2023-07-20 19:40:00|7377.6|7375.6|7378.4|7376.4|7379.4|7377.4|7377.4|7375.4|76
1689882300000|2023-07-20 19:45:00|7378.6|7376.6|7378.4|7376.4|7378.9|7376.9|7376.9|7374.9|29
1689882600000|2023-07-20 19:50:00|7378.6|7376.6|7384.1|7382.1|7384.6|7382.6|7378.1|7376.1|173
1689882900000|2023-07-20 19:55:00|7384.4|7382.4|7382.4|7380.4|7386.9|7384.9|7382.4|7380.4|101
1689883200000|2023-07-20 20:00:00|7384.4|7380.9|7388.3|7384.3|7389.8|7385.8|7384.4|7380.5|0
1689883500000|2023-07-20 20:05:00|7388.6|7384.6|7387.7|7383.7|7389.7|7385.7|7386.8|7382.8|0
1689883800000|2023-07-20 20:10:00|7387.6|7383.6|7386.3|7382.3|7388.3|7384.3|7386.3|7382.3|0
1689884100000|2023-07-20 20:15:00|7386|7382|7387.4|7383.4|7388|7384|7385.1|7381.1|0
1689884400000|2023-07-20 20:20:00|7387.7|7383.7|7388.9|7384.9|7389.1|7385.1|7387.4|7383.4|0
1689884700000|2023-07-20 20:25:00|7388.1|7384.1|7388.1|7384.1|7389.1|7385.1|7388.1|7384.1|0
1689885000000|2023-07-20 20:30:00|7387.8|7383.8|7388.1|7384.1|7388.6|7384.6|7387.8|7383.8|0
1689885300000|2023-07-20 20:35:00|7387.8|7383.8|7388.6|7384.6|7388.6|7384.6|7386.6|7382.6|0
1689885600000|2023-07-20 20:40:00|7388.2|7384.2|7386.8|7382.8|7388.2|7384.2|7386.8|7382.8|0
1689885900000|2023-07-20 20:45:00|7386.9|7382.9|7387.2|7383.2|7388.5|7384.5|7386.9|7382.9|0
1689886200000|2023-07-20 20:50:00|7386.9|7382.9|7386.8|7382.8|7387.2|7383.2|7386.5|7382.5|0
1689886500000|2023-07-20 20:55:00|7387|7383|7386.8|7382.8|7388|7384|7385.5|7381.5|0
1689886800000|2023-07-20 21:00:00|7386.2|7382.2|7387.5|7383.5|7388|7384|7386.1|7382.1|0
1689887100000|2023-07-20 21:05:00|7387.7|7383.7|7387.5|7383.5|7388|7384|7387.1|7383.1|0
1689887400000|2023-07-20 21:10:00|7388|7384|7387.5|7383.5|7388|7384|7387.5|7383.5|0
1689887700000|2023-07-20 21:15:00|7387.3|7383.3|7387.8|7383.8|7387.8|7383.8|7387.3|7383.3|0
1689888000000|2023-07-20 21:20:00|7387.7|7383.7|7387.1|7383.1|7387.8|7383.8|7387.1|7383.1|0
1689888300000|2023-07-20 21:25:00|7387|7383|7386.6|7382.6|7387.1|7383.1|7386.6|7382.6|0
1689888600000|2023-07-20 21:30:00|7386.8|7382.8|7387.1|7383.1|7387.1|7383.1|7386.8|7382.8|0
1689888900000|2023-07-20 21:35:00|7387|7383|7386.8|7382.8|7387|7383|7386.8|7382.8|0
1689889200000|2023-07-20 21:40:00|7386.7|7382.7|7386.6|7382.6|7386.8|7382.8|7386.5|7382.5|0
1689889800000|2023-07-20 21:50:00|7386.3|7382.3|7386.7|7382.7|7386.7|7382.7|7386.3|7382.3|0
1689890100000|2023-07-20 21:55:00|7386.9|7382.9|7386.9|7382.9|7386.9|7382.9|7386.9|7382.9|0
1689890400000|2023-07-20 22:00:00|7386.1|7382.1|7386.4|7382.4|7386.6|7382.6|7384.7|7380.7|0
1689890700000|2023-07-20 22:05:00|7385.9|7381.9|7384.8|7380.8|7386.4|7382.4|7384.4|7380.4|0
1689891000000|2023-07-20 22:10:00|7385|7381|7387.7|7383.7|7388.1|7384.1|7385|7381|0
1689891300000|2023-07-20 22:15:00|7388.1|7384.1|7386.9|7382.9|7388.6|7384.6|7386.9|7382.9|0
1689891600000|2023-07-20 22:20:00|7387.2|7383.2|7387.2|7383.2|7387.2|7383.2|7386.9|7382.9|0
1689891900000|2023-07-20 22:25:00|7387.7|7383.7|7386.5|7382.5|7387.7|7383.7|7386.5|7382.5|0
1689892200000|2023-07-20 22:30:00|7386.9|7382.9|7386|7382|7386.9|7382.9|7386|7382|0
1689892500000|2023-07-20 22:35:00|7386.2|7382.2|7383.6|7379.6|7386.5|7382.5|7383.6|7379.6|0
1689892800000|2023-07-20 22:40:00|7384|7380|7383.6|7379.6|7384.5|7380.5|7382.5|7378.5|0
1689893100000|2023-07-20 22:45:00|7383.5|7379.5|7383.6|7379.6|7384.5|7380.5|7383.5|7379.5|0
1689893400000|2023-07-20 22:50:00|7383.4|7379.4|7383.6|7379.6|7384.1|7380.1|7382.9|7378.9|0
1689893700000|2023-07-20 22:55:00|7384.1|7380.1|7383.6|7379.6|7384.1|7380.1|7382.4|7378.4|0
1689894000000|2023-07-20 23:00:00|7383.5|7379.5|7385.2|7381.2|7385.6|7381.6|7383.5|7379.5|0
1689894300000|2023-07-20 23:05:00|7385.3|7381.3|7385.2|7381.2|7386|7382|7384.8|7380.8|0
1689894600000|2023-07-20 23:10:00|7385|7381|7385.5|7381.5|7385.5|7381.5|7384.8|7380.8|0
1689894900000|2023-07-20 23:15:00|7385|7382|7385.5|7382.5|7385.5|7382.5|7384.8|7381.8|0
1689895200000|2023-07-20 23:20:00|7385.4|7382.4|7385.5|7382.5|7385.8|7382.8|7385|7382|0
1689895500000|2023-07-20 23:25:00|7385.9|7382.9|7385.5|7382.5|7385.9|7382.9|7385|7382|0
1689895800000|2023-07-20 23:30:00|7385.9|7382.9|7386.4|7383.4|7386.7|7383.7|7385.9|7382.9|0
1689896100000|2023-07-20 23:35:00|7386|7383|7384.7|7381.7|7386.4|7383.4|7384.7|7381.7|0
1689896400000|2023-07-20 23:40:00|7384.6|7381.6|7384.7|7381.7|7384.8|7381.8|7383.8|7380.8|0
1689896700000|2023-07-20 23:45:00|7384.8|7381.8|7385.8|7382.8|7385.8|7382.8|7384.6|7381.6|0
1689897000000|2023-07-20 23:50:00|7386|7383|7383.5|7380.5|7386.3|7383.3|7383.5|7380.5|0
1689897300000|2023-07-20 23:55:00|7383.4|7380.4|7384.2|7381.2|7384.3|7381.3|7382.9|7379.9|0
1689897600000|2023-07-21 00:00:00|7383.7|7380.7|7382.8|7379.8|7384.2|7381.2|7381.3|7378.3|0
1689897900000|2023-07-21 00:05:00|7382.5|7379.5|7382|7379|7382.8|7379.8|7380.8|7377.8|0
1689898200000|2023-07-21 00:10:00|7381.6|7378.6|7375.8|7372.8|7381.6|7378.6|7375.8|7372.8|0
1689898500000|2023-07-21 00:15:00|7375.6|7372.6|7374.8|7371.8|7376.7|7373.7|7373.2|7370.2|0
1689898800000|2023-07-21 00:20:00|7374.9|7371.9|7374.9|7371.9|7374.9|7371.9|7374.8|7371.8|0
1689899100000|2023-07-21 00:25:00|7375|7372|7375|7372|7376.6|7373.6|7374.9|7371.9|0
1689899400000|2023-07-21 00:30:00|7376.6|7373.6|7376.6|7373.6|7376.6|7373.6|7373.3|7370.3|0
1689899700000|2023-07-21 00:35:00|7375|7372|7376.6|7373.6|7376.7|7373.7|7375|7372|0
1689900000000|2023-07-21 00:40:00|7376.7|7373.7|7376.7|7373.7|7376.7|7373.7|7376.6|7373.6|0
1689900300000|2023-07-21 00:45:00|7378.3|7375.3|7378.4|7375.4|7378.4|7375.4|7376.6|7373.6|0
1689900900000|2023-07-21 00:55:00|7380|7377|7380.1|7377.1|7380.1|7377.1|7380|7377|0
1689901200000|2023-07-21 01:00:00|7378.4|7375.4|7376.7|7373.7|7378.4|7375.4|7376.7|7373.7|0
1689901500000|2023-07-21 01:05:00|7375.1|7372.1|7375|7372|7375.9|7372.9|7375|7372|0
1689901800000|2023-07-21 01:10:00|7375.1|7372.1|7377.5|7374.5|7378.4|7375.4|7375|7372|0
1689902100000|2023-07-21 01:15:00|7378.4|7375.4|7380|7377|7380.1|7377.1|7376.7|7373.7|0
1689902400000|2023-07-21 01:20:00|7378.4|7375.4|7378.3|7375.3|7380|7377|7378.3|7375.3|0
1689902700000|2023-07-21 01:25:00|7380|7377|7380|7377|7381.7|7378.7|7380|7377|0
1689903000000|2023-07-21 01:30:00|7381.7|7378.7|7383.4|7380.4|7385|7382|7380|7377|0
1689903300000|2023-07-21 01:35:00|7385|7382|7385|7382|7385|7382|7383.3|7380.3|0
1689903600000|2023-07-21 01:40:00|7383.4|7380.4|7381.7|7378.7|7385|7382|7381.7|7378.7|0
1689903900000|2023-07-21 01:45:00|7383.3|7380.3|7383.4|7380.4|7383.4|7380.4|7380|7377|0
1689904200000|2023-07-21 01:50:00|7385|7382|7385|7382|7385.1|7382.1|7383.4|7380.4|0
1689904500000|2023-07-21 01:55:00|7384.2|7381.2|7383.5|7380.5|7385|7382|7381.6|7378.6|0
1689904800000|2023-07-21 02:00:00|7385.1|7382.1|7385.2|7382.2|7385.2|7382.2|7383.5|7380.5|0
1689905100000|2023-07-21 02:05:00|7385.1|7382.1|7385.2|7382.2|7385.2|7382.2|7383.5|7380.5|0
1689905400000|2023-07-21 02:10:00|7385.1|7382.1|7386.8|7383.8|7386.8|7383.8|7385.1|7382.1|0
1689905700000|2023-07-21 02:15:00|7385.2|7382.2|7388.4|7385.4|7388.5|7385.5|7385.2|7382.2|0
1689906000000|2023-07-21 02:20:00|7387.6|7384.6|7388.4|7385.4|7388.4|7385.4|7386.8|7383.8|0
1689906300000|2023-07-21 02:25:00|7386.7|7383.7|7386.7|7383.7|7388.4|7385.4|7386.7|7383.7|0
1689906600000|2023-07-21 02:30:00|7387.5|7384.5|7386.7|7383.7|7388.4|7385.4|7386.6|7383.6|0
1689906900000|2023-07-21 02:35:00|7386.6|7383.6|7385|7382|7386.7|7383.7|7383.3|7380.3|0
1689907200000|2023-07-21 02:40:00|7385.9|7382.9|7387|7384|7387|7384|7385.9|7382.9|0
1689907500000|2023-07-21 02:45:00|7388.6|7385.6|7388.6|7385.6|7388.6|7385.6|7388.6|7385.6|0
1689907800000|2023-07-21 02:50:00|7388.7|7385.7|7388.6|7385.6|7388.7|7385.7|7388.6|7385.6|0
1689908100000|2023-07-21 02:55:00|7388.7|7385.7|7388.7|7385.7|7390.3|7387.3|7388.7|7385.7|0
1689908400000|2023-07-21 03:00:00|7390.3|7387.3|7388.7|7385.7|7390.4|7387.4|7388.7|7385.7|0
1689908700000|2023-07-21 03:05:00|7387|7384|7387|7384|7387|7384|7387|7384|0
1689909000000|2023-07-21 03:10:00|7387.8|7384.8|7388.7|7385.7|7388.7|7385.7|7387|7384|0
1689909300000|2023-07-21 03:15:00|7387|7384|7388.7|7385.7|7388.7|7385.7|7387|7384|0
1689909900000|2023-07-21 03:25:00|7390.4|7387.4|7390.4|7387.4|7390.4|7387.4|7390.4|7387.4|0
1689910200000|2023-07-21 03:30:00|7388.7|7385.7|7388.7|7385.7|7388.7|7385.7|7388.7|7385.7|0
1689910800000|2023-07-21 03:40:00|7387.1|7384.1|7387|7384|7387.1|7384.1|7387|7384|0
1689911100000|2023-07-21 03:45:00|7385.4|7382.4|7387|7384|7387|7384|7385.4|7382.4|0
1689911700000|2023-07-21 03:55:00|7388.7|7385.7|7387|7384|7388.7|7385.7|7387|7384|0
1689912000000|2023-07-21 04:00:00|7385.3|7382.3|7385.3|7382.3|7385.3|7382.3|7385.3|7382.3|0
1689912300000|2023-07-21 04:05:00|7385.4|7382.4|7387|7384|7387|7384|7385.3|7382.3|0
1689912600000|2023-07-21 04:10:00|7385.3|7382.3|7385.3|7382.3|7385.4|7382.4|7385.3|7382.3|0
1689912900000|2023-07-21 04:15:00|7387|7384|7385.3|7382.3|7387|7384|7385.3|7382.3|0
1689913500000|2023-07-21 04:25:00|7387|7384|7387|7384|7387|7384|7385.3|7382.3|0
1689913800000|2023-07-21 04:30:00|7388.7|7385.7|7388.7|7385.7|7388.7|7385.7|7388.7|7385.7|0
1689915000000|2023-07-21 04:50:00|7390.4|7387.4|7388.7|7385.7|7390.4|7387.4|7388.7|7385.7|0
1689915300000|2023-07-21 04:55:00|7389.5|7386.5|7388.7|7385.7|7389.5|7386.5|7388.7|7385.7|0
1689915600000|2023-07-21 05:00:00|7387|7384|7387|7384|7388.7|7385.7|7387|7384|0
1689915900000|2023-07-21 05:05:00|7387.1|7384.1|7385.9|7382.9|7387.5|7384.5|7385.9|7382.9|0
1689916200000|2023-07-21 05:10:00|7387.5|7384.5|7386.8|7383.8|7388.4|7385.4|7386.8|7383.8|0
1689916500000|2023-07-21 05:15:00|7386.7|7383.7|7383.4|7380.4|7386.8|7383.8|7381.8|7378.8|0
1689916800000|2023-07-21 05:20:00|7381.8|7378.8|7383.5|7380.5|7383.5|7380.5|7381.8|7378.8|0
1689917100000|2023-07-21 05:25:00|7381.8|7378.8|7382.7|7379.7|7385.1|7382.1|7381.8|7378.8|0
1689917400000|2023-07-21 05:30:00|7381.7|7378.7|7383.2|7380.2|7383.3|7380.3|7381.6|7378.6|0
1689917700000|2023-07-21 05:35:00|7381.5|7378.5|7381.5|7378.5|7383.1|7380.1|7381.5|7378.5|0
1689918000000|2023-07-21 05:40:00|7379.8|7376.8|7381.4|7378.4|7381.4|7378.4|7379.8|7376.8|0
1689918300000|2023-07-21 05:45:00|7379.8|7376.8|7381.5|7378.5|7383.1|7380.1|7379.8|7376.8|0
1689918600000|2023-07-21 05:50:00|7381.4|7378.4|7381.5|7378.5|7381.5|7378.5|7381.4|7378.4|0
1689918900000|2023-07-21 05:55:00|7379.8|7376.8|7381.5|7378.5|7383.1|7380.1|7379.8|7376.8|0
1689919200000|2023-07-21 06:00:00|7382|7378|7386.4|7384.4|7390.4|7388.4|7378.9|7376.9|207
1689919500000|2023-07-21 06:05:00|7386.6|7384.6|7382.1|7380.1|7386.6|7384.6|7378.1|7376.1|132
1689919800000|2023-07-21 06:10:00|7381.9|7379.9|7387.6|7385.6|7389.4|7387.4|7380.9|7378.9|69
1689920100000|2023-07-21 06:15:00|7387.9|7385.9|7391.9|7389.9|7393.6|7391.6|7387.4|7385.4|122
1689920400000|2023-07-21 06:20:00|7392.1|7390.1|7391.4|7389.4|7393.6|7391.6|7389.4|7387.4|114
1689920700000|2023-07-21 06:25:00|7391.6|7389.6|7393.1|7391.1|7393.1|7391.1|7389.9|7387.9|32
1689921000000|2023-07-21 06:30:00|7393.4|7391.4|7394.1|7392.1|7396.1|7394.1|7393.1|7391.1|66
1689921300000|2023-07-21 06:35:00|7394.4|7392.4|7391.6|7389.6|7394.6|7392.6|7389.9|7387.9|69
1689921600000|2023-07-21 06:40:00|7391.9|7389.9|7390.1|7388.1|7392.1|7390.1|7388.1|7386.1|61
1689921900000|2023-07-21 06:45:00|7390.4|7388.4|7389.1|7387.1|7390.6|7388.6|7387.4|7385.4|29
1689922200000|2023-07-21 06:50:00|7389.4|7387.4|7392.1|7390.1|7392.1|7390.1|7386.6|7384.6|67
1689922500000|2023-07-21 06:55:00|7391.9|7389.9|7390.6|7388.6|7395.4|7393.4|7389.9|7387.9|217
1689922800000|2023-07-21 07:00:00|7390.1|7389.1|7392.4|7391.4|7396.6|7395.6|7380.9|7379.9|1947
1689923100000|2023-07-21 07:05:00|7392.1|7391.1|7395.1|7394.1|7397.4|7396.4|7388.1|7387.1|691
1689923400000|2023-07-21 07:10:00|7394.9|7393.9|7384.4|7383.4|7398.9|7397.9|7383.4|7382.4|525
1689923700000|2023-07-21 07:15:00|7384.1|7383.1|7382.9|7381.9|7386.1|7385.1|7377.9|7376.9|623
1689924000000|2023-07-21 07:20:00|7382.6|7381.6|7390.9|7389.9|7390.9|7389.9|7381.4|7380.4|558
1689924300000|2023-07-21 07:25:00|7390.1|7389.1|7399.1|7398.1|7399.9|7398.9|7388.4|7387.4|912
1689924600000|2023-07-21 07:30:00|7399.4|7398.4|7407.4|7406.4|7409.4|7408.4|7397.1|7396.1|1181
1689924900000|2023-07-21 07:35:00|7407.6|7406.6|7401.9|7400.9|7409.6|7408.6|7400.9|7399.9|655
1689925200000|2023-07-21 07:40:00|7402.1|7401.1|7397.6|7396.6|7406.1|7405.1|7397.6|7396.6|310
1689925500000|2023-07-21 07:45:00|7397.3|7396.3|7400.8|7399.8|7402.1|7401.1|7396.6|7395.6|356
1689925800000|2023-07-21 07:50:00|7401.1|7400.1|7397.1|7396.1|7401.6|7400.6|7394.6|7393.6|360
1689926100000|2023-07-21 07:55:00|7396.6|7395.6|7389.6|7388.6|7397.6|7396.6|7388.3|7387.3|351
1689926400000|2023-07-21 08:00:00|7389.3|7388.3|7389.1|7388.1|7390.1|7389.1|7386.6|7385.6|333
1689926700000|2023-07-21 08:05:00|7389.3|7388.3|7389.8|7388.8|7395.1|7394.1|7389.3|7388.3|280
1689927000000|2023-07-21 08:10:00|7390.1|7389.1|7389.1|7388.1|7392.8|7391.8|7388.6|7387.6|288
1689927300000|2023-07-21 08:15:00|7389.3|7388.3|7393.3|7392.3|7394.6|7393.6|7388.3|7387.3|204
1689927600000|2023-07-21 08:20:00|7393.1|7392.1|7392.1|7391.1|7395.1|7394.1|7391.6|7390.6|604
1689927900000|2023-07-21 08:25:00|7392.3|7391.3|7397.1|7396.1|7397.1|7396.1|7391.6|7390.6|251
1689928200000|2023-07-21 08:30:00|7397.3|7396.3|7395.6|7394.6|7397.6|7396.6|7393.1|7392.1|242
1689928500000|2023-07-21 08:35:00|7395.1|7394.1|7395.1|7394.1|7396.6|7395.6|7394.6|7393.6|196
1689928800000|2023-07-21 08:40:00|7394.8|7393.8|7401.1|7400.1|7401.8|7400.8|7394.8|7393.8|304
1689929100000|2023-07-21 08:45:00|7400.8|7399.8|7399.1|7398.1|7401.1|7400.1|7396.6|7395.6|209
1689929400000|2023-07-21 08:50:00|7399.3|7398.3|7402.6|7401.6|7403.1|7402.1|7397.6|7396.6|202
1689929700000|2023-07-21 08:55:00|7402.3|7401.3|7406.1|7405.1|7407.1|7406.1|7402.1|7401.1|282
1689930000000|2023-07-21 09:00:00|7406.6|7405.6|7403.1|7402.1|7406.6|7405.6|7402.8|7401.8|224
1689930300000|2023-07-21 09:05:00|7402.8|7401.8|7403.1|7402.1|7403.6|7402.6|7401.1|7400.1|168
1689930600000|2023-07-21 09:10:00|7402.8|7401.8|7407.1|7406.1|7408.1|7407.1|7401.8|7400.8|304
1689930900000|2023-07-21 09:15:00|7407.3|7406.3|7407.3|7406.3|7408.3|7407.3|7405.8|7404.8|243
1689931200000|2023-07-21 09:20:00|7407.6|7406.6|7405.1|7404.1|7407.6|7406.6|7404.8|7403.8|160
1689931500000|2023-07-21 09:25:00|7404.8|7403.8|7402.8|7401.8|7405.1|7404.1|7401.6|7400.6|232
1689931800000|2023-07-21 09:30:00|7402.6|7401.6|7393.8|7392.8|7403.8|7402.8|7393.3|7392.3|229
1689932100000|2023-07-21 09:35:00|7394.1|7393.1|7395.1|7394.1|7396.6|7395.6|7392.3|7391.3|226
1689932400000|2023-07-21 09:40:00|7395.3|7394.3|7394.1|7393.1|7397.1|7396.1|7392.1|7391.1|162
1689932700000|2023-07-21 09:45:00|7394.3|7393.3|7397.3|7396.3|7398.1|7397.1|7393.6|7392.6|159
1689933000000|2023-07-21 09:50:00|7397.6|7396.6|7403.1|7402.1|7406.1|7405.1|7397.1|7396.1|442
1689933300000|2023-07-21 09:55:00|7403.6|7402.6|7400.3|7399.3|7405.1|7404.1|7397.8|7396.8|383
1689933600000|2023-07-21 10:00:00|7400.1|7399.1|7402.6|7401.6|7404.6|7403.6|7398.3|7397.3|201
1689933900000|2023-07-21 10:05:00|7402.3|7401.3|7404.1|7403.1|7405.1|7404.1|7401.1|7400.1|119
1689934200000|2023-07-21 10:10:00|7404.3|7403.3|7405.1|7404.1|7406.8|7405.8|7404.1|7403.1|135
1689934500000|2023-07-21 10:15:00|7404.8|7403.8|7405.3|7404.3|7406.1|7405.1|7404.1|7403.1|121
1689934800000|2023-07-21 10:20:00|7405.1|7404.1|7406.1|7405.1|7406.6|7405.6|7404.6|7403.6|1125
1689935100000|2023-07-21 10:25:00|7406.3|7405.3|7406.1|7405.1|7408.6|7407.6|7406.1|7405.1|174
1689935400000|2023-07-21 10:30:00|7406.3|7405.3|7410.3|7409.3|7410.3|7409.3|7406.1|7405.1|299
1689935700000|2023-07-21 10:35:00|7410.6|7409.6|7407.1|7406.1|7410.6|7409.6|7406.6|7405.6|153
1689936000000|2023-07-21 10:40:00|7406.8|7405.8|7405.6|7404.6|7407.6|7406.6|7403.8|7402.8|259
1689936300000|2023-07-21 10:45:00|7405.1|7404.1|7407.8|7406.8|7408.1|7407.1|7405.1|7404.1|115
1689936600000|2023-07-21 10:50:00|7408.1|7407.1|7407.3|7406.3|7408.1|7407.1|7404.6|7403.6|123
1689936900000|2023-07-21 10:55:00|7407.6|7406.6|7407.8|7406.8|7408.1|7407.1|7404.6|7403.6|1273
1689937200000|2023-07-21 11:00:00|7407.6|7406.6|7403.3|7402.3|7408.3|7407.3|7403.3|7402.3|293
1689937500000|2023-07-21 11:05:00|7403.6|7402.6|7406.8|7405.8|7408.8|7407.8|7403.6|7402.6|169
1689937800000|2023-07-21 11:10:00|7407.1|7406.1|7407.6|7406.6|7408.1|7407.1|7406.6|7405.6|76
1689938100000|2023-07-21 11:15:00|7407.8|7406.8|7406.6|7405.6|7408.1|7407.1|7406.1|7405.1|94
1689938400000|2023-07-21 11:20:00|7406.8|7405.8|7403.8|7402.8|7407.1|7406.1|7403.6|7402.6|136
1689938700000|2023-07-21 11:25:00|7404.1|7403.1|7402.3|7401.3|7404.8|7403.8|7401.6|7400.6|118
1689939000000|2023-07-21 11:30:00|7402.6|7401.6|7397.3|7396.3|7402.6|7401.6|7397.3|7396.3|226
1689939300000|2023-07-21 11:35:00|7397.6|7396.6|7397.6|7396.6|7400.3|7399.3|7397.6|7396.6|159
1689939600000|2023-07-21 11:40:00|7397.7|7396.7|7398.2|7397.2|7399.7|7398.7|7397.2|7396.2|126
1689939900000|2023-07-21 11:45:00|7398.4|7397.4|7396.4|7395.4|7398.7|7397.7|7396.2|7395.2|100
1689940200000|2023-07-21 11:50:00|7396.2|7395.2|7396.7|7395.7|7397.7|7396.7|7395.7|7394.7|167
1689940500000|2023-07-21 11:55:00|7396.4|7395.4|7395.7|7394.7|7397.2|7396.2|7395.4|7394.4|195
1689940800000|2023-07-21 12:00:00|7395.9|7394.9|7398.7|7397.7|7399.2|7398.2|7395.7|7394.7|235
1689941100000|2023-07-21 12:05:00|7398.2|7397.2|7392.7|7391.7|7398.4|7397.4|7392.7|7391.7|183
1689941400000|2023-07-21 12:10:00|7392.9|7391.9|7397.2|7396.2|7397.7|7396.7|7392.9|7391.9|179
1689941700000|2023-07-21 12:15:00|7397.4|7396.4|7402.2|7401.2|7402.2|7401.2|7397.2|7396.2|172
1689942000000|2023-07-21 12:20:00|7401.9|7400.9|7409.2|7408.2|7409.2|7408.2|7400.9|7399.9|215
1689942300000|2023-07-21 12:25:00|7408.9|7407.9|7411.9|7410.9|7412.4|7411.4|7408.9|7407.9|274
1689942600000|2023-07-21 12:30:00|7412.2|7411.2|7413.7|7412.7|7414.9|7413.9|7410.4|7409.4|434
1689942900000|2023-07-21 12:35:00|7413.9|7412.9|7417.7|7416.7|7417.7|7416.7|7413.9|7412.9|227
1689943200000|2023-07-21 12:40:00|7417.4|7416.4|7418.2|7417.2|7419.2|7418.2|7415.7|7414.7|209
1689943500000|2023-07-21 12:45:00|7418.4|7417.4|7419.2|7418.2|7419.7|7418.7|7417.2|7416.2|232
1689943800000|2023-07-21 12:50:00|7419.4|7418.4|7423.7|7422.7|7424.2|7423.2|7419.2|7418.2|305
1689944100000|2023-07-21 12:55:00|7423.4|7422.4|7429.2|7428.2|7429.7|7428.7|7423.4|7422.4|656
1689944400000|2023-07-21 13:00:00|7428.9|7427.9|7427.9|7426.9|7431.2|7430.2|7426.9|7425.9|514
1689944700000|2023-07-21 13:05:00|7428.2|7427.2|7432.2|7431.2|7432.9|7431.9|7427.4|7426.4|264
1689945000000|2023-07-21 13:10:00|7432.4|7431.4|7431.2|7430.2|7435.2|7434.2|7431.2|7430.2|281
1689945300000|2023-07-21 13:15:00|7431.4|7430.4|7431.4|7430.4|7432.7|7431.7|7430.7|7429.7|268
1689945600000|2023-07-21 13:20:00|7431.7|7430.7|7431.2|7430.2|7432.7|7431.7|7430.2|7429.2|191
1689945900000|2023-07-21 13:25:00|7431.4|7430.4|7427.7|7426.7|7432.7|7431.7|7427.4|7426.4|373
1689946200000|2023-07-21 13:30:00|7427.4|7426.4|7428.2|7427.2|7431.2|7430.2|7424.2|7423.2|790
1689946500000|2023-07-21 13:35:00|7428.4|7427.4|7427.9|7426.9|7431.9|7430.9|7426.7|7425.7|619
1689946800000|2023-07-21 13:40:00|7428.2|7427.2|7417.9|7416.9|7428.7|7427.7|7417.9|7416.9|607
1689947100000|2023-07-21 13:45:00|7417.2|7416.2|7413.9|7412.9|7417.2|7416.2|7410.7|7409.7|732
1689947400000|2023-07-21 13:50:00|7414.2|7413.2|7413.7|7412.7|7417.2|7416.2|7411.7|7410.7|964
1689947700000|2023-07-21 13:55:00|7413.4|7412.4|7413.7|7412.7|7414.4|7413.4|7411.2|7410.2|909
1689948000000|2023-07-21 14:00:00|7414.2|7413.2|7417.7|7416.7|7418.7|7417.7|7409.7|7408.7|768
1689948300000|2023-07-21 14:05:00|7417.4|7416.4|7421.7|7420.7|7421.9|7420.9|7417.2|7416.2|514
1689948600000|2023-07-21 14:10:00|7422.7|7421.7|7429.4|7428.4|7429.7|7428.7|7422.7|7421.7|422
1689948900000|2023-07-21 14:15:00|7429.2|7428.2|7428.4|7427.4|7429.7|7428.7|7426.2|7425.2|416
1689949200000|2023-07-21 14:20:00|7428.7|7427.7|7420.1|7419.1|7429.2|7428.2|7420.1|7419.1|339
1689949500000|2023-07-21 14:25:00|7420.3|7419.3|7415.8|7414.8|7421.6|7420.6|7415.8|7414.8|388
1689949800000|2023-07-21 14:30:00|7416.3|7415.3|7420.8|7419.8|7422.1|7421.1|7416.1|7415.1|286
1689950100000|2023-07-21 14:35:00|7420.6|7419.6|7418.8|7417.8|7421.6|7420.6|7417.6|7416.6|324
1689950400000|2023-07-21 14:40:00|7419.1|7418.1|7427.6|7426.6|7428.6|7427.6|7419.1|7418.1|342
1689950700000|2023-07-21 14:45:00|7427.8|7426.8|7426.1|7425.1|7428.1|7427.1|7425.3|7424.3|228
1689951000000|2023-07-21 14:50:00|7426.3|7425.3|7423.6|7422.6|7427.6|7426.6|7423.1|7422.1|255
1689951300000|2023-07-21 14:55:00|7423.3|7422.3|7428.1|7427.1|7429.6|7428.6|7423.3|7422.3|261
1689951600000|2023-07-21 15:00:00|7427.8|7426.8|7425.6|7424.6|7430.1|7429.1|7425.6|7424.6|516
1689951900000|2023-07-21 15:05:00|7425.8|7424.8|7428.1|7427.1|7428.8|7427.8|7425.6|7424.6|404
1689952200000|2023-07-21 15:10:00|7428.6|7427.6|7427.1|7426.1|7430.1|7429.1|7427.1|7426.1|309
1689952500000|2023-07-21 15:15:00|7427.3|7426.3|7426.6|7425.6|7427.6|7426.6|7424.6|7423.6|348
1689952800000|2023-07-21 15:20:00|7426.1|7425.1|7428.6|7427.6|7430.1|7429.1|7426.1|7425.1|485
1689953100000|2023-07-21 15:25:00|7428.3|7427.3|7430.6|7429.6|7431.1|7430.1|7428.1|7427.1|476
1689953400000|2023-07-21 15:30:00|7431.1|7429.1|7432.1|7430.1|7433.6|7431.6|7429.8|7427.8|2168
1689953700000|2023-07-21 15:35:00|7432.3|7430.3|7436.6|7434.6|7436.6|7434.6|7432.1|7430.1|845
1689954000000|2023-07-21 15:40:00|7437.1|7435.1|7436.1|7434.1|7438.6|7436.6|7435.1|7433.1|626
1689954300000|2023-07-21 15:45:00|7436.3|7434.3|7441.6|7439.6|7441.6|7439.6|7435.1|7433.1|448
1689954600000|2023-07-21 15:50:00|7441.1|7439.1|7437.6|7435.6|7442.1|7440.1|7437.6|7435.6|306
1689954900000|2023-07-21 15:55:00|7437.8|7435.8|7438.8|7436.8|7439.1|7437.1|7437.3|7435.3|148
1689955200000|2023-07-21 16:00:00|7439.1|7437.1|7433.6|7431.6|7439.1|7437.1|7433.1|7431.1|376
1689955500000|2023-07-21 16:05:00|7433.1|7431.1|7433.6|7431.6|7435.1|7433.1|7432.6|7430.6|219
1689955800000|2023-07-21 16:10:00|7433.3|7431.3|7430.8|7428.8|7434.1|7432.1|7430.8|7428.8|112
1689956100000|2023-07-21 16:15:00|7431.1|7429.1|7432.6|7430.6|7433.3|7431.3|7431.1|7429.1|169
1689956400000|2023-07-21 16:20:00|7432.3|7430.3|7432.6|7430.6|7434.1|7432.1|7432.1|7430.1|94
1689956700000|2023-07-21 16:25:00|7432.8|7430.8|7432.1|7430.1|7433.8|7431.8|7431.6|7429.6|94
1689957000000|2023-07-21 16:30:00|7431.8|7429.8|7431.8|7429.8|7433.1|7431.1|7430.6|7428.6|53
1689957300000|2023-07-21 16:35:00|7431.6|7429.6|7431.3|7429.3|7431.8|7429.8|7430.3|7428.3|27
1689957600000|2023-07-21 16:40:00|7431.6|7429.6|7431.1|7429.1|7431.6|7429.6|7429.6|7427.6|65
1689957900000|2023-07-21 16:45:00|7430.8|7428.8|7431.1|7429.1|7431.6|7429.6|7429.3|7427.3|155
1689958200000|2023-07-21 16:50:00|7430.8|7428.8|7431.8|7429.8|7432.1|7430.1|7430.1|7428.1|101
1689958500000|2023-07-21 16:55:00|7432.1|7430.1|7433.6|7431.6|7433.8|7431.8|7431.1|7429.1|56
1689958800000|2023-07-21 17:00:00|7433.3|7431.3|7435.6|7433.6|7435.8|7433.8|7433.1|7431.1|36
1689959100000|2023-07-21 17:05:00|7435.8|7433.8|7437.1|7435.1|7437.6|7435.6|7435.6|7433.6|40
1689959400000|2023-07-21 17:10:00|7437.3|7435.3|7437.8|7435.8|7438.6|7436.6|7437.1|7435.1|7
1689959700000|2023-07-21 17:15:00|7438.1|7436.1|7438.1|7436.1|7438.6|7436.6|7437.8|7435.8|10
1689960000000|2023-07-21 17:20:00|7437.8|7435.8|7438.1|7436.1|7438.6|7436.6|7437.6|7435.6|5
1689960300000|2023-07-21 17:25:00|7437.8|7435.8|7439.3|7437.3|7439.6|7437.6|7437.6|7435.6|37
1689960600000|2023-07-21 17:30:00|7439.1|7437.1|7440.8|7438.8|7441.1|7439.1|7438.1|7436.1|49
1689960900000|2023-07-21 17:35:00|7441.1|7439.1|7440.6|7438.6|7441.6|7439.6|7440.1|7438.1|41
1689961200000|2023-07-21 17:40:00|7440.3|7438.3|7440.1|7438.1|7441.6|7439.6|7440.1|7438.1|29
1689961500000|2023-07-21 17:45:00|7439.8|7437.8|7441.1|7439.1|7441.1|7439.1|7439.3|7437.3|15
1689961800000|2023-07-21 17:50:00|7440.8|7438.8|7442.1|7440.1|7442.3|7440.3|7440.6|7438.6|25
1689962100000|2023-07-21 17:55:00|7441.8|7439.8|7441.6|7439.6|7442.1|7440.1|7440.3|7438.3|27
1689962400000|2023-07-21 18:00:00|7441.3|7439.3|7437.3|7435.3|7441.3|7439.3|7437.1|7435.1|61
1689962700000|2023-07-21 18:05:00|7437.1|7435.1|7437.6|7435.6|7438.1|7436.1|7436.3|7434.3|18
1689963000000|2023-07-21 18:10:00|7437.8|7435.8|7435.6|7433.6|7438.1|7436.1|7435.1|7433.1|53
1689963300000|2023-07-21 18:15:00|7435.8|7433.8|7436.6|7434.6|7436.6|7434.6|7435.1|7433.1|29
1689963600000|2023-07-21 18:20:00|7436.8|7434.8|7436.1|7434.1|7437.1|7435.1|7435.3|7433.3|12
1689963900000|2023-07-21 18:25:00|7435.8|7433.8|7436.1|7434.1|7436.3|7434.3|7435.1|7433.1|13
1689964200000|2023-07-21 18:30:00|7436.3|7434.3|7436.8|7434.8|7437.1|7435.1|7434.6|7432.6|13
1689964500000|2023-07-21 18:35:00|7437.1|7435.1|7438.6|7436.6|7438.8|7436.8|7437.1|7435.1|24
1689964800000|2023-07-21 18:40:00|7438.8|7436.8|7440.1|7438.1|7440.6|7438.6|7438.6|7436.6|25
1689965100000|2023-07-21 18:45:00|7440.3|7438.3|7440.1|7438.1|7440.6|7438.6|7439.6|7437.6|31
1689965400000|2023-07-21 18:50:00|7439.6|7437.6|7439.3|7437.3|7440.1|7438.1|7438.8|7436.8|64
1689965700000|2023-07-21 18:55:00|7439.1|7437.1|7436.6|7434.6|7439.1|7437.1|7436.3|7434.3|23
1689966000000|2023-07-21 19:00:00|7436.8|7434.8|7434.1|7432.1|7437.1|7435.1|7433.3|7431.3|14
1689966300000|2023-07-21 19:05:00|7433.8|7431.8|7429.8|7427.8|7434.1|7432.1|7429.6|7427.6|80
1689966600000|2023-07-21 19:10:00|7429.6|7427.6|7429.1|7427.1|7429.8|7427.8|7428.1|7426.1|64
1689966900000|2023-07-21 19:15:00|7429.3|7427.3|7431.1|7429.1|7431.1|7429.1|7428.3|7426.3|20
1689967200000|2023-07-21 19:20:00|7431.3|7429.3|7430.8|7428.8|7432.6|7430.6|7429.8|7427.8|43
1689967500000|2023-07-21 19:25:00|7430.6|7428.6|7431.6|7429.6|7432.3|7430.3|7430.3|7428.3|29
1689967800000|2023-07-21 19:30:00|7431.8|7429.8|7428.6|7426.6|7431.8|7429.8|7428.3|7426.3|15
1689968100000|2023-07-21 19:35:00|7428.8|7426.8|7430.6|7428.6|7431.8|7429.8|7428.6|7426.6|16
1689968400000|2023-07-21 19:40:00|7430.8|7428.8|7431.3|7429.3|7432.6|7430.6|7429.3|7427.3|49
1689968700000|2023-07-21 19:45:00|7431.6|7429.6|7432.3|7430.3|7433.3|7431.3|7429.1|7427.1|114
1689969000000|2023-07-21 19:50:00|7432.1|7430.1|7436.1|7434.1|7437.3|7435.3|7431.6|7429.6|244
1689969300000|2023-07-21 19:55:00|7435.8|7433.8|7436.6|7434.6|7436.6|7434.6|7434.8|7432.8|180
1689969600000|2023-07-21 20:00:00|7436.8|7432.8|7436.2|7432.2|7437.9|7433.9|7434.3|7430.3|0
1689969900000|2023-07-21 20:05:00|7436.3|7432.3|7436.3|7432.3|7436.8|7432.8|7434.5|7430.5|0
1689970200000|2023-07-21 20:10:00|7436.8|7432.8|7436|7432|7438.3|7434.3|7435.1|7431.1|0
1689970500000|2023-07-21 20:15:00|7436.3|7432.3|7435.5|7431.5|7436.8|7432.8|7434.6|7430.6|0
1689970800000|2023-07-21 20:20:00|7436|7432|7435.1|7431.1|7437.5|7433.5|7434.9|7430.9|0
1689971100000|2023-07-21 20:25:00|7434.9|7430.9|7433.9|7429.9|7435.1|7431.1|7433.4|7429.4|0
1689971400000|2023-07-21 20:30:00|7434.3|7430.3|7436.3|7432.3|7437.2|7433.2|7433.4|7429.4|0
1689971700000|2023-07-21 20:35:00|7436.8|7432.8|7435.4|7431.4|7436.8|7432.8|7434.6|7430.6|0
1689972000000|2023-07-21 20:40:00|7435.5|7431.5|7435.9|7431.9|7437|7433|7435.5|7431.5|0
1689972300000|2023-07-21 20:45:00|7435.7|7431.7|7436.7|7432.7|7436.7|7432.7|7435.5|7431.5|0
1689972600000|2023-07-21 20:50:00|7435.9|7431.9|7435.5|7431.5|7436.4|7432.4|7435|7431|0
1689972900000|2023-07-21 20:55:00|7435.2|7431.2|7435.5|7431.5|7436.4|7432.4|7434.9|7430.9|0
1690149600000|2023-07-23 22:00:00|7438.2|7434.2|7436.9|7432.9|7439.1|7435.1|7436.5|7432.5|0
1690149900000|2023-07-23 22:05:00|7437.2|7433.2|7434.8|7430.8|7438.2|7434.2|7434.6|7430.6|0
1690150200000|2023-07-23 22:10:00|7434.6|7430.6|7433.1|7429.1|7434.8|7430.8|7431.7|7427.7|0
1690150500000|2023-07-23 22:15:00|7433|7429|7428.4|7424.4|7433.6|7429.6|7428|7424|0
1690150800000|2023-07-23 22:20:00|7428.3|7424.3|7427.7|7423.7|7429.1|7425.1|7426.9|7422.9|0
1690151100000|2023-07-23 22:25:00|7427.4|7423.4|7427.4|7423.4|7427.7|7423.7|7426.5|7422.5|0
1690151400000|2023-07-23 22:30:00|7427.5|7423.5|7426.9|7422.9|7428|7424|7426|7422|0
1690151700000|2023-07-23 22:35:00|7426.7|7422.7|7426.6|7422.6|7426.9|7422.9|7426|7422|0
1690152000000|2023-07-23 22:40:00|7426.7|7422.7|7426.1|7422.1|7426.9|7422.9|7425.7|7421.7|0
1690152300000|2023-07-23 22:45:00|7425.9|7421.9|7425.4|7421.4|7426.1|7422.1|7425.4|7421.4|0
1690152600000|2023-07-23 22:50:00|7425.7|7421.7|7425.7|7421.7|7425.7|7421.7|7425.4|7421.4|0
1690152900000|2023-07-23 22:55:00|7425.4|7421.4|7424.6|7420.6|7425.4|7421.4|7424.1|7420.1|0
1690153200000|2023-07-23 23:00:00|7424.2|7420.2|7424.7|7420.7|7425|7421|7424|7420|0
1690153500000|2023-07-23 23:05:00|7424.6|7420.6|7423.8|7419.8|7424.6|7420.6|7423.3|7419.3|0
1690153800000|2023-07-23 23:10:00|7423.3|7419.3|7423.3|7419.3|7424.7|7420.7|7422.3|7418.3|0
1690154100000|2023-07-23 23:15:00|7422.8|7419.8|7423.4|7420.4|7424|7421|7422.5|7419.5|0
1690154400000|2023-07-23 23:20:00|7423.3|7420.3|7422.7|7419.7|7423.4|7420.4|7422.2|7419.2|0
1690154700000|2023-07-23 23:25:00|7423|7420|7421.7|7418.7|7423|7420|7421.7|7418.7|0
1690155000000|2023-07-23 23:30:00|7421.8|7418.8|7420.9|7417.9|7422.9|7419.9|7420.9|7417.9|0
1690155300000|2023-07-23 23:35:00|7420.6|7417.6|7420|7417|7420.6|7417.6|7420|7417|0
1690155600000|2023-07-23 23:40:00|7420.1|7417.1|7420.3|7417.3|7420.6|7417.6|7419.8|7416.8|0
1690155900000|2023-07-23 23:45:00|7420.7|7417.7|7421.5|7418.5|7421.8|7418.8|7420.7|7417.7|0
1690156200000|2023-07-23 23:50:00|7421.7|7418.7|7420.7|7417.7|7421.8|7418.8|7420.7|7417.7|0
1690156500000|2023-07-23 23:55:00|7421|7418|7422.1|7419.1|7422.1|7419.1|7420.7|7417.7|0
1690156800000|2023-07-24 00:00:00|7421.8|7418.8|7421.8|7418.8|7422.1|7419.1|7420.6|7417.6|0
1690157100000|2023-07-24 00:05:00|7422.1|7419.1|7423.4|7420.4|7423.8|7420.8|7421.3|7418.3|0
1690157400000|2023-07-24 00:10:00|7425.1|7422.1|7430.8|7427.8|7431.1|7428.1|7425.1|7422.1|0
1690157700000|2023-07-24 00:15:00|7431.2|7428.2|7428.6|7425.6|7431.4|7428.4|7425.3|7422.3|0
1690158000000|2023-07-24 00:20:00|7427|7424|7427|7424|7428.7|7425.7|7427|7424|0
1690158300000|2023-07-24 00:25:00|7428.7|7425.7|7427|7424|7428.7|7425.7|7427|7424|0
1690158600000|2023-07-24 00:30:00|7427.2|7424.2|7428.9|7425.9|7430.6|7427.6|7427.2|7424.2|0
1690158900000|2023-07-24 00:35:00|7429|7426|7427.3|7424.3|7430.6|7427.6|7427.3|7424.3|0
1690159200000|2023-07-24 00:40:00|7427.2|7424.2|7425.6|7422.6|7427.3|7424.3|7425.6|7422.6|0
1690159800000|2023-07-24 00:50:00|7423.9|7420.9|7423.9|7420.9|7425.6|7422.6|7423.9|7420.9|0
1690160100000|2023-07-24 00:55:00|7425.6|7422.6|7425.6|7422.6|7425.6|7422.6|7425.6|7422.6|0
1690160400000|2023-07-24 01:00:00|7425.7|7422.7|7425.6|7422.6|7425.7|7422.7|7425.6|7422.6|0
1690160700000|2023-07-24 01:05:00|7425.7|7422.7|7424|7421|7425.7|7422.7|7424|7421|0
1690161000000|2023-07-24 01:10:00|7423.9|7420.9|7425.7|7422.7|7427.3|7424.3|7423.9|7420.9|0
1690161300000|2023-07-24 01:15:00|7424|7421|7422.3|7419.3|7425.7|7422.7|7422.3|7419.3|0
1690161600000|2023-07-24 01:20:00|7420.7|7417.7|7417.3|7414.3|7420.7|7417.7|7417.3|7414.3|0
1690161900000|2023-07-24 01:25:00|7415.7|7412.7|7419|7416|7420.6|7417.6|7415.7|7412.7|0
1690162200000|2023-07-24 01:30:00|7420.6|7417.6|7419|7416|7422.3|7419.3|7419|7416|0
1690162500000|2023-07-24 01:35:00|7419.1|7416.1|7419|7416|7420.7|7417.7|7417.4|7414.4|0
1690162800000|2023-07-24 01:40:00|7419.1|7416.1|7422.4|7419.4|7422.4|7419.4|7419|7416|0
1690163100000|2023-07-24 01:45:00|7421.6|7418.6|7420.7|7417.7|7422.4|7419.4|7420.7|7417.7|0
1690163400000|2023-07-24 01:50:00|7419.1|7416.1|7419.1|7416.1|7420.7|7417.7|7419|7416|0
1690163700000|2023-07-24 01:55:00|7419|7416|7419.1|7416.1|7419.1|7416.1|7419|7416|0
1690164000000|2023-07-24 02:00:00|7420.7|7417.7|7420.8|7417.8|7422.4|7419.4|7419.1|7416.1|0
1690164300000|2023-07-24 02:05:00|7420.7|7417.7|7419.1|7416.1|7420.8|7417.8|7419.1|7416.1|0
1690164600000|2023-07-24 02:10:00|7417.4|7414.4|7417.4|7414.4|7419|7416|7417.4|7414.4|0
1690164900000|2023-07-24 02:15:00|7419|7416|7417.4|7414.4|7419.1|7416.1|7417.4|7414.4|0
1690165200000|2023-07-24 02:20:00|7419|7416|7422|7419|7422|7419|7416.5|7413.5|0
1690165500000|2023-07-24 02:25:00|7422.8|7419.8|7424.5|7421.5|7427.8|7424.8|7422.8|7419.8|0
1690165800000|2023-07-24 02:30:00|7426.1|7423.1|7424.4|7421.4|7427.7|7424.7|7424.4|7421.4|0
1690166100000|2023-07-24 02:35:00|7426|7423|7426.1|7423.1|7426.1|7423.1|7424.4|7421.4|0
1690166700000|2023-07-24 02:45:00|7427.7|7424.7|7426.1|7423.1|7427.7|7424.7|7426.1|7423.1|0
1690167000000|2023-07-24 02:50:00|7427.7|7424.7|7426.1|7423.1|7427.7|7424.7|7426.1|7423.1|0
1690167300000|2023-07-24 02:55:00|7427.7|7424.7|7426.1|7423.1|7427.7|7424.7|7426|7423|0
1690167600000|2023-07-24 03:00:00|7427.7|7424.7|7427.7|7424.7|7427.7|7424.7|7427.7|7424.7|0
1690168500000|2023-07-24 03:15:00|7426|7423|7427.6|7424.6|7427.7|7424.7|7426|7423|0
1690168800000|2023-07-24 03:20:00|7426|7423|7427.6|7424.6|7427.6|7424.6|7425.9|7422.9|0
1690169100000|2023-07-24 03:25:00|7426|7423|7424.3|7421.3|7426|7423|7424.3|7421.3|0
1690169400000|2023-07-24 03:30:00|7422.6|7419.6|7422.6|7419.6|7424.3|7421.3|7422.6|7419.6|0
1690169700000|2023-07-24 03:35:00|7422.7|7419.7|7422.6|7419.6|7422.7|7419.7|7422.6|7419.6|0
1690170000000|2023-07-24 03:40:00|7422.7|7419.7|7421|7418|7422.7|7419.7|7421|7418|0
1690170600000|2023-07-24 03:50:00|7422.7|7419.7|7421|7418|7422.7|7419.7|7421|7418|0
1690170900000|2023-07-24 03:55:00|7421.1|7418.1|7421.1|7418.1|7421.1|7418.1|7421.1|7418.1|0
1690171200000|2023-07-24 04:00:00|7421|7418|7422.7|7419.7|7422.7|7419.7|7421|7418|0
1690171500000|2023-07-24 04:05:00|7421.1|7418.1|7421.1|7418.1|7421.1|7418.1|7421.1|7418.1|0
1690171800000|2023-07-24 04:10:00|7422.7|7419.7|7422.7|7419.7|7422.7|7419.7|7422.7|7419.7|0
1690172400000|2023-07-24 04:20:00|7421.1|7418.1|7421|7418|7421.1|7418.1|7421|7418|0
1690172700000|2023-07-24 04:25:00|7419.4|7416.4|7421.1|7418.1|7421.1|7418.1|7419.4|7416.4|0
1690173000000|2023-07-24 04:30:00|7421|7418|7421.1|7418.1|7421.1|7418.1|7421|7418|0
1690173900000|2023-07-24 04:45:00|7419.4|7416.4|7419.4|7416.4|7419.4|7416.4|7419.4|7416.4|0
1690174200000|2023-07-24 04:50:00|7421.1|7418.1|7419.4|7416.4|7421.1|7418.1|7419.4|7416.4|0
1690174500000|2023-07-24 04:55:00|7421.1|7418.1|7421.1|7418.1|7421.1|7418.1|7421.1|7418.1|0
1690174800000|2023-07-24 05:00:00|7419.4|7416.4|7421.1|7418.1|7421.1|7418.1|7419.4|7416.4|0
1690175100000|2023-07-24 05:05:00|7421|7418|7419.4|7416.4|7421.1|7418.1|7419.4|7416.4|0
1690175400000|2023-07-24 05:10:00|7421|7418|7421.1|7418.1|7421.1|7418.1|7419.4|7416.4|0
1690175700000|2023-07-24 05:15:00|7421|7418|7419.4|7416.4|7421.1|7418.1|7419.4|7416.4|0
1690176000000|2023-07-24 05:20:00|7419.5|7416.5|7419.5|7416.5|7419.5|7416.5|7419.5|7416.5|0
1690176300000|2023-07-24 05:25:00|7417.8|7414.8|7417.8|7414.8|7419.5|7416.5|7417.8|7414.8|0
1690176600000|2023-07-24 05:30:00|7417.9|7414.9|7419.4|7416.4|7419.5|7416.5|7417.8|7414.8|0
1690176900000|2023-07-24 05:35:00|7421|7418|7417.7|7414.7|7421|7418|7417.7|7414.7|0
1690177200000|2023-07-24 05:40:00|7419.4|7416.4|7417.7|7414.7|7419.4|7416.4|7417.7|7414.7|0
1690177500000|2023-07-24 05:45:00|7416.1|7413.1|7414.4|7411.4|7416.1|7413.1|7414.4|7411.4|0
1690177800000|2023-07-24 05:50:00|7412.8|7409.8|7417.8|7414.8|7419.4|7416.4|7412.7|7409.7|0
1690178100000|2023-07-24 05:55:00|7419.8|7416.8|7421.8|7418.8|7421.8|7418.8|7419.7|7416.7|0
1690178400000|2023-07-24 06:00:00|7423.4|7420.4|7407.9|7405.9|7423.4|7420.4|7401.4|7399.4|412
1690178700000|2023-07-24 06:05:00|7407.4|7405.4|7406.7|7404.7|7407.4|7405.4|7402.7|7400.7|143
1690179000000|2023-07-24 06:10:00|7406.4|7404.4|7404.9|7402.9|7406.4|7404.4|7404.2|7402.2|47
1690179300000|2023-07-24 06:15:00|7404.7|7402.7|7412.2|7410.2|7412.7|7410.7|7404.4|7402.4|141
1690179600000|2023-07-24 06:20:00|7412.4|7410.4|7411.4|7409.4|7414.4|7412.4|7410.9|7408.9|88
1690179900000|2023-07-24 06:25:00|7411.2|7409.2|7406.7|7404.7|7412.2|7410.2|7406.2|7404.2|56
1690180200000|2023-07-24 06:30:00|7406.4|7404.4|7409.2|7407.2|7409.2|7407.2|7405.9|7403.9|89
1690180500000|2023-07-24 06:35:00|7408.9|7406.9|7408.7|7406.7|7410.2|7408.2|7407.4|7405.4|24
1690180800000|2023-07-24 06:40:00|7408.9|7406.9|7403.2|7401.2|7409.9|7407.9|7402.9|7400.9|71
1690181100000|2023-07-24 06:45:00|7402.9|7400.9|7405.7|7403.7|7406.2|7404.2|7402.9|7400.9|54
1690181400000|2023-07-24 06:50:00|7405.9|7403.9|7405.4|7403.4|7410.7|7408.7|7404.2|7402.2|137
1690181700000|2023-07-24 06:55:00|7405.7|7403.7|7406.9|7404.9|7408.2|7406.2|7403.4|7401.4|218
1690182000000|2023-07-24 07:00:00|7406.4|7405.4|7405.9|7404.9|7419.9|7418.9|7401.7|7400.7|2274
1690182300000|2023-07-24 07:05:00|7406.9|7405.9|7410.3|7409.3|7416.7|7415.7|7404.4|7403.4|696
1690182600000|2023-07-24 07:10:00|7410.5|7409.5|7401.3|7400.3|7415.8|7414.8|7401.3|7400.3|555
1690182900000|2023-07-24 07:15:00|7401.5|7400.5|7407.7|7406.7|7411.7|7410.7|7396.3|7395.3|790
1690183200000|2023-07-24 07:20:00|7407.4|7406.4|7408.1|7407.1|7409.1|7408.1|7403.1|7402.1|540
1690183500000|2023-07-24 07:25:00|7407.9|7406.9|7410.6|7409.6|7412.1|7411.1|7407.6|7406.6|448
1690183800000|2023-07-24 07:30:00|7410.9|7409.9|7391.6|7390.6|7411.4|7410.4|7390.9|7389.9|1099
1690184100000|2023-07-24 07:35:00|7391.4|7390.4|7397.6|7396.6|7400.1|7399.1|7388.9|7387.9|686
1690184400000|2023-07-24 07:40:00|7397.4|7396.4|7401.1|7400.1|7403.9|7402.9|7396.4|7395.4|530
1690184700000|2023-07-24 07:45:00|7400.9|7399.9|7406.4|7405.4|7406.6|7405.6|7399.4|7398.4|356
1690185000000|2023-07-24 07:50:00|7406.1|7405.1|7410.4|7409.4|7411.9|7410.9|7405.6|7404.6|426
1690185300000|2023-07-24 07:55:00|7409.6|7408.6|7408.9|7407.9|7410.4|7409.4|7405.4|7404.4|506
1690185600000|2023-07-24 08:00:00|7408.4|7407.4|7398.4|7397.4|7408.9|7407.9|7396.6|7395.6|289
1690185900000|2023-07-24 08:05:00|7398.1|7397.1|7396.9|7395.9|7399.6|7398.6|7394.9|7393.9|242
1690186200000|2023-07-24 08:10:00|7396.6|7395.6|7402.1|7401.1|7404.1|7403.1|7396.6|7395.6|177
1690186500000|2023-07-24 08:15:00|7401.9|7400.9|7401.6|7400.6|7403.9|7402.9|7400.9|7399.9|97
1690186800000|2023-07-24 08:20:00|7401.9|7400.9|7402.4|7401.4|7404.9|7403.9|7396.4|7395.4|320
1690187100000|2023-07-24 08:25:00|7402.6|7401.6|7411.1|7410.1|7411.4|7410.4|7402.6|7401.6|222
1690187400000|2023-07-24 08:30:00|7410.9|7409.9|7419.4|7418.4|7419.4|7418.4|7410.9|7409.9|563
1690187700000|2023-07-24 08:35:00|7419.6|7418.6|7417.4|7416.4|7420.4|7419.4|7416.1|7415.1|253
1690188000000|2023-07-24 08:40:00|7417.6|7416.6|7413.1|7412.1|7417.9|7416.9|7412.4|7411.4|315
1690188300000|2023-07-24 08:45:00|7413.4|7412.4|7416.4|7415.4|7416.9|7415.9|7412.4|7411.4|204
1690188600000|2023-07-24 08:50:00|7416.1|7415.1|7415.1|7414.1|7417.9|7416.9|7414.1|7413.1|178
1690188900000|2023-07-24 08:55:00|7415.4|7414.4|7418.4|7417.4|7418.6|7417.6|7414.4|7413.4|185
1690189200000|2023-07-24 09:00:00|7418.1|7417.1|7418.6|7417.6|7420.4|7419.4|7417.6|7416.6|228
1690189500000|2023-07-24 09:05:00|7418.4|7417.4|7414.4|7413.4|7418.6|7417.6|7414.1|7413.1|269
1690189800000|2023-07-24 09:10:00|7414.6|7413.6|7417.9|7416.9|7419.4|7418.4|7413.4|7412.4|235
1690190100000|2023-07-24 09:15:00|7417.6|7416.6|7423.9|7422.9|7425.4|7424.4|7415.6|7414.6|330
1690190400000|2023-07-24 09:20:00|7423.4|7422.4|7424.9|7423.9|7426.1|7425.1|7422.4|7421.4|189
1690190700000|2023-07-24 09:25:00|7424.6|7423.6|7421.9|7420.9|7424.6|7423.6|7420.4|7419.4|130
1690191000000|2023-07-24 09:30:00|7422.1|7421.1|7419.1|7418.1|7422.6|7421.6|7418.4|7417.4|200
1690191300000|2023-07-24 09:35:00|7419.4|7418.4|7420.9|7419.9|7422.1|7421.1|7417.9|7416.9|149
1690191600000|2023-07-24 09:40:00|7420.6|7419.6|7418.6|7417.6|7420.9|7419.9|7417.4|7416.4|178
1690191900000|2023-07-24 09:45:00|7418.4|7417.4|7419.9|7418.9|7420.6|7419.6|7416.4|7415.4|137
1690192200000|2023-07-24 09:50:00|7419.4|7418.4|7422.4|7421.4|7422.6|7421.6|7418.1|7417.1|215
1690192500000|2023-07-24 09:55:00|7422.1|7421.1|7420.1|7419.1|7422.1|7421.1|7418.4|7417.4|135
1690192800000|2023-07-24 10:00:00|7420.4|7419.4|7420.4|7419.4|7421.6|7420.6|7417.6|7416.6|190
1690193100000|2023-07-24 10:05:00|7420.1|7419.1|7418.1|7417.1|7420.6|7419.6|7415.4|7414.4|169
1690193400000|2023-07-24 10:10:00|7417.9|7416.9|7418.6|7417.6|7419.4|7418.4|7416.4|7415.4|124
1690193700000|2023-07-24 10:15:00|7418.4|7417.4|7417.9|7416.9|7419.4|7418.4|7417.4|7416.4|204
1690194000000|2023-07-24 10:20:00|7418.1|7417.1|7413.1|7412.1|7418.4|7417.4|7412.9|7411.9|237
1690194300000|2023-07-24 10:25:00|7413.4|7412.4|7418.6|7417.6|7419.4|7418.4|7412.9|7411.9|70
1690194600000|2023-07-24 10:30:00|7418.9|7417.9|7420.4|7419.4|7421.4|7420.4|7416.4|7415.4|131
1690194900000|2023-07-24 10:35:00|7420.6|7419.6|7416.4|7415.4|7420.6|7419.6|7416.1|7415.1|87
1690195200000|2023-07-24 10:40:00|7416.1|7415.1|7415.6|7414.6|7417.9|7416.9|7415.4|7414.4|69
1690195500000|2023-07-24 10:45:00|7415.9|7414.9|7409.9|7408.9|7415.9|7414.9|7408.9|7407.9|152
1690195800000|2023-07-24 10:50:00|7410.1|7409.1|7408.1|7407.1|7410.9|7409.9|7407.9|7406.9|118
1690196100000|2023-07-24 10:55:00|7408.4|7407.4|7403.6|7402.6|7408.4|7407.4|7402.9|7401.9|135
1690196400000|2023-07-24 11:00:00|7403.4|7402.4|7396.4|7395.4|7403.4|7402.4|7396.1|7395.1|299
1690196700000|2023-07-24 11:05:00|7396.1|7395.1|7398.9|7397.9|7398.9|7397.9|7395.1|7394.1|205
1690197000000|2023-07-24 11:10:00|7399.1|7398.1|7401.9|7400.9|7402.4|7401.4|7398.9|7397.9|128
1690197300000|2023-07-24 11:15:00|7402.4|7401.4|7399.1|7398.1|7405.9|7404.9|7396.6|7395.6|271
1690197600000|2023-07-24 11:20:00|7399.4|7398.4|7399.4|7398.4|7400.6|7399.6|7398.9|7397.9|136
1690197900000|2023-07-24 11:25:00|7399.6|7398.6|7401.4|7400.4|7401.9|7400.9|7398.9|7397.9|133
1690198200000|2023-07-24 11:30:00|7401.1|7400.1|7397.9|7396.9|7401.9|7400.9|7397.6|7396.6|120
1690198500000|2023-07-24 11:35:00|7398.1|7397.1|7398.1|7397.1|7399.4|7398.4|7395.9|7394.9|163
1690198800000|2023-07-24 11:40:00|7398.3|7397.3|7399.1|7398.1|7399.6|7398.6|7394.6|7393.6|93
1690199100000|2023-07-24 11:45:00|7398.8|7397.8|7396.3|7395.3|7400.1|7399.1|7396.1|7395.1|102
1690199400000|2023-07-24 11:50:00|7396.1|7395.1|7397.6|7396.6|7399.1|7398.1|7395.6|7394.6|178
1690199700000|2023-07-24 11:55:00|7397.8|7396.8|7397.8|7396.8|7398.6|7397.6|7396.6|7395.6|100
1690200000000|2023-07-24 12:00:00|7397.6|7396.6|7397.1|7396.1|7399.6|7398.6|7396.6|7395.6|142
1690200300000|2023-07-24 12:05:00|7396.8|7395.8|7397.3|7396.3|7399.1|7398.1|7396.8|7395.8|148
1690200600000|2023-07-24 12:10:00|7397.6|7396.6|7393.6|7392.6|7397.6|7396.6|7392.6|7391.6|181
1690200900000|2023-07-24 12:15:00|7393.3|7392.3|7395.3|7394.3|7397.6|7396.6|7392.6|7391.6|99
1690201200000|2023-07-24 12:20:00|7395.6|7394.6|7395.6|7394.6|7396.1|7395.1|7394.6|7393.6|98
1690201500000|2023-07-24 12:25:00|7395.8|7394.8|7396.8|7395.8|7397.6|7396.6|7395.1|7394.1|198
1690201800000|2023-07-24 12:30:00|7397.1|7396.1|7399.1|7398.1|7401.1|7400.1|7397.1|7396.1|236
1690202100000|2023-07-24 12:35:00|7399.3|7398.3|7394.6|7393.6|7400.1|7399.1|7393.1|7392.1|182
1690202400000|2023-07-24 12:40:00|7394.3|7393.3|7396.1|7395.1|7396.3|7395.3|7392.6|7391.6|213
1690202700000|2023-07-24 12:45:00|7395.8|7394.8|7398.1|7397.1|7398.1|7397.1|7394.6|7393.6|127
1690203000000|2023-07-24 12:50:00|7398.3|7397.3|7397.1|7396.1|7399.1|7398.1|7396.1|7395.1|149
1690203300000|2023-07-24 12:55:00|7396.6|7395.6|7399.6|7398.6|7400.1|7399.1|7396.6|7395.6|114
1690203600000|2023-07-24 13:00:00|7399.8|7398.8|7401.1|7400.1|7402.1|7401.1|7397.1|7396.1|154
1690203900000|2023-07-24 13:05:00|7400.8|7399.8|7400.6|7399.6|7402.1|7401.1|7399.6|7398.6|104
1690204200000|2023-07-24 13:10:00|7400.8|7399.8|7400.1|7399.1|7401.6|7400.6|7400.1|7399.1|107
1690204500000|2023-07-24 13:15:00|7399.8|7398.8|7399.6|7398.6|7401.6|7400.6|7398.3|7397.3|108
1690204800000|2023-07-24 13:20:00|7399.3|7398.3|7397.6|7396.6|7399.3|7398.3|7395.6|7394.6|170
1690205100000|2023-07-24 13:25:00|7397.8|7396.8|7401.6|7400.6|7402.1|7401.1|7397.8|7396.8|215
1690205400000|2023-07-24 13:30:00|7401.3|7400.3|7404.6|7403.6|7404.6|7403.6|7401.3|7400.3|405
1690205700000|2023-07-24 13:35:00|7405.6|7404.6|7407.1|7406.1|7407.6|7406.6|7404.1|7403.1|439
1690206000000|2023-07-24 13:40:00|7406.8|7405.8|7412.3|7411.3|7413.1|7412.1|7406.8|7405.8|262
1690206300000|2023-07-24 13:45:00|7410.1|7409.1|7412.1|7411.1|7414.1|7413.1|7408.1|7407.1|502
1690206600000|2023-07-24 13:50:00|7411.8|7410.8|7408.6|7407.6|7413.1|7412.1|7406.8|7405.8|380
1690206900000|2023-07-24 13:55:00|7408.3|7407.3|7407.3|7406.3|7408.6|7407.6|7400.8|7399.8|389
1690207200000|2023-07-24 14:00:00|7407.1|7406.1|7405.6|7404.6|7409.1|7408.1|7404.6|7403.6|401
1690207500000|2023-07-24 14:05:00|7406.1|7405.1|7406.6|7405.6|7407.8|7406.8|7402.6|7401.6|234
1690207800000|2023-07-24 14:10:00|7406.7|7405.7|7414.2|7413.2|7414.7|7413.7|7406.7|7405.7|216
1690208100000|2023-07-24 14:15:00|7414.4|7413.4|7415.4|7414.4|7416.9|7415.9|7412.2|7411.2|252
1690208400000|2023-07-24 14:20:00|7415.2|7414.2|7413.4|7412.4|7415.4|7414.4|7412.7|7411.7|180
1690208700000|2023-07-24 14:25:00|7413.7|7412.7|7411.2|7410.2|7413.7|7412.7|7410.2|7409.2|253
1690209000000|2023-07-24 14:30:00|7411.4|7410.4|7411.9|7410.9|7413.2|7412.2|7410.4|7409.4|187
1690209300000|2023-07-24 14:35:00|7412.2|7411.2|7412.7|7411.7|7414.4|7413.4|7410.4|7409.4|223
1690209600000|2023-07-24 14:40:00|7412.9|7411.9|7419.7|7418.7|7420.2|7419.2|7412.7|7411.7|218
1690209900000|2023-07-24 14:45:00|7419.4|7418.4|7421.4|7420.4|7422.9|7421.9|7418.7|7417.7|200
1690210200000|2023-07-24 14:50:00|7421.7|7420.7|7424.7|7423.7|7425.2|7424.2|7419.4|7418.4|248
1690210500000|2023-07-24 14:55:00|7424.2|7423.2|7425.7|7424.7|7426.7|7425.7|7422.7|7421.7|238
1690210800000|2023-07-24 15:00:00|7425.9|7424.9|7427.7|7426.7|7427.7|7426.7|7425.2|7424.2|335
1690211100000|2023-07-24 15:05:00|7427.4|7426.4|7426.2|7425.2|7428.2|7427.2|7425.2|7424.2|338
1690211400000|2023-07-24 15:10:00|7425.9|7424.9|7430.2|7429.2|7431.2|7430.2|7425.4|7424.4|343
1690211700000|2023-07-24 15:15:00|7430.4|7429.4|7429.2|7428.2|7430.7|7429.7|7427.7|7426.7|412
1690212000000|2023-07-24 15:20:00|7428.9|7427.9|7435.4|7434.4|7436.2|7435.2|7428.7|7427.7|548
1690212300000|2023-07-24 15:25:00|7435.2|7434.2|7432.4|7431.4|7436.4|7435.4|7432.4|7431.4|599
1690212600000|2023-07-24 15:30:00|7432.9|7430.9|7428.2|7426.2|7434.2|7432.2|7427.2|7425.2|1928
1690212900000|2023-07-24 15:35:00|7428.7|7426.7|7430.9|7428.9|7431.7|7429.7|7427.7|7425.7|768
1690213200000|2023-07-24 15:40:00|7430.7|7428.7|7430.7|7428.7|7430.9|7428.9|7429.7|7427.7|89
1690213500000|2023-07-24 15:45:00|7430.9|7428.9|7430.7|7428.7|7431.7|7429.7|7430.2|7428.2|215
1690213800000|2023-07-24 15:50:00|7430.4|7428.4|7430.2|7428.2|7431.2|7429.2|7429.4|7427.4|134
1690214100000|2023-07-24 15:55:00|7429.9|7427.9|7427.2|7425.2|7429.9|7427.9|7425.2|7423.2|275
1690214400000|2023-07-24 16:00:00|7427.4|7425.4|7427.7|7425.7|7428.2|7426.2|7426.7|7424.7|91
1690214700000|2023-07-24 16:05:00|7427.9|7425.9|7425.9|7423.9|7428.2|7426.2|7425.9|7423.9|142
1690215000000|2023-07-24 16:10:00|7425.7|7423.7|7428.4|7426.4|7428.7|7426.7|7425.2|7423.2|197
1690215300000|2023-07-24 16:15:00|7428.7|7426.7|7428.7|7426.7|7430.2|7428.2|7427.4|7425.4|168
1690215600000|2023-07-24 16:20:00|7428.4|7426.4|7428.9|7426.9|7429.9|7427.9|7428.4|7426.4|92
1690215900000|2023-07-24 16:25:00|7429.2|7427.2|7431.2|7429.2|7431.2|7429.2|7428.7|7426.7|60
1690216200000|2023-07-24 16:30:00|7430.9|7428.9|7430.7|7428.7|7432.2|7430.2|7429.9|7427.9|142
1690216500000|2023-07-24 16:35:00|7430.9|7428.9|7431.4|7429.4|7432.2|7430.2|7429.7|7427.7|21
1690216800000|2023-07-24 16:40:00|7431.2|7429.2|7430.7|7428.7|7431.4|7429.4|7429.9|7427.9|25
1690217100000|2023-07-24 16:45:00|7430.4|7428.4|7431.7|7429.7|7432.2|7430.2|7429.9|7427.9|52
1690217400000|2023-07-24 16:50:00|7431.4|7429.4|7430.2|7428.2|7431.7|7429.7|7429.2|7427.2|56
1690217700000|2023-07-24 16:55:00|7430.4|7428.4|7431.7|7429.7|7431.9|7429.9|7429.4|7427.4|29
1690218000000|2023-07-24 17:00:00|7431.4|7429.4|7430.9|7428.9|7431.7|7429.7|7430.4|7428.4|26
1690218300000|2023-07-24 17:05:00|7430.7|7428.7|7431.2|7429.2|7431.4|7429.4|7429.7|7427.7|49
1690218600000|2023-07-24 17:10:00|7430.9|7428.9|7432.2|7430.2|7432.7|7430.7|7430.7|7428.7|11
1690218900000|2023-07-24 17:15:00|7432.4|7430.4|7431.7|7429.7|7432.7|7430.7|7431.7|7429.7|7
1690219200000|2023-07-24 17:20:00|7431.9|7429.9|7432.2|7430.2|7432.2|7430.2|7431.7|7429.7|15
1690219500000|2023-07-24 17:25:00|7432.4|7430.4|7433.2|7431.2|7433.2|7431.2|7431.9|7429.9|16
1690219800000|2023-07-24 17:30:00|7433.7|7431.7|7430.2|7428.2|7434.2|7432.2|7429.2|7427.2|114
1690220100000|2023-07-24 17:35:00|7429.9|7427.9|7433.2|7431.2|7433.2|7431.2|7428.9|7426.9|131
1690220400000|2023-07-24 17:40:00|7432.9|7430.9|7430.7|7428.7|7433.2|7431.2|7430.7|7428.7|38
1690220700000|2023-07-24 17:45:00|7430.9|7428.9|7432.7|7430.7|7432.9|7430.9|7430.7|7428.7|13
1690221000000|2023-07-24 17:50:00|7432.4|7430.4|7432.2|7430.2|7432.9|7430.9|7431.2|7429.2|26
1690221300000|2023-07-24 17:55:00|7431.9|7429.9|7432.2|7430.2|7432.7|7430.7|7430.7|7428.7|26
1690221600000|2023-07-24 18:00:00|7432.4|7430.4|7433.2|7431.2|7434.2|7432.2|7432.2|7430.2|41
1690221900000|2023-07-24 18:05:00|7433.4|7431.4|7433.4|7431.4|7433.7|7431.7|7432.2|7430.2|20
1690222200000|2023-07-24 18:10:00|7433.2|7431.2|7433.7|7431.7|7435.2|7433.2|7432.9|7430.9|15
1690222500000|2023-07-24 18:15:00|7433.9|7431.9|7433.2|7431.2|7434.2|7432.2|7432.7|7430.7|34
1690222800000|2023-07-24 18:20:00|7432.9|7430.9|7433.9|7431.9|7434.2|7432.2|7432.9|7430.9|15
1690223100000|2023-07-24 18:25:00|7434.2|7432.2|7432.4|7430.4|7434.2|7432.2|7431.9|7429.9|46
1690223400000|2023-07-24 18:30:00|7432.2|7430.2|7431.2|7429.2|7432.7|7430.7|7430.7|7428.7|53
1690223700000|2023-07-24 18:35:00|7431.4|7429.4|7431.2|7429.2|7431.4|7429.4|7430.7|7428.7|15
1690224000000|2023-07-24 18:40:00|7430.9|7428.9|7429.9|7427.9|7431.2|7429.2|7428.2|7426.2|85
1690224300000|2023-07-24 18:45:00|7429.7|7427.7|7431.2|7429.2|7431.2|7429.2|7428.7|7426.7|37
1690224600000|2023-07-24 18:50:00|7430.9|7428.9|7429.7|7427.7|7430.9|7428.9|7428.7|7426.7|65
1690224900000|2023-07-24 18:55:00|7429.2|7427.2|7429.7|7427.7|7430.2|7428.2|7429.2|7427.2|16
1690225200000|2023-07-24 19:00:00|7429.9|7427.9|7430.2|7428.2|7431.2|7429.2|7429.2|7427.2|41
1690225500000|2023-07-24 19:05:00|7430.4|7428.4|7429.4|7427.4|7431.2|7429.2|7429.2|7427.2|11
1690225800000|2023-07-24 19:10:00|7429.7|7427.7|7428.2|7426.2|7430.2|7428.2|7427.9|7425.9|37
1690226100000|2023-07-24 19:15:00|7427.9|7425.9|7429.7|7427.7|7429.7|7427.7|7427.9|7425.9|39
1690226400000|2023-07-24 19:20:00|7429.9|7427.9|7428.7|7426.7|7430.2|7428.2|7428.2|7426.2|52
1690226700000|2023-07-24 19:25:00|7428.2|7426.2|7425.2|7423.2|7428.2|7426.2|7424.7|7422.7|125
1690227000000|2023-07-24 19:30:00|7424.9|7422.9|7426.2|7424.2|7426.7|7424.7|7424.9|7422.9|71
1690227300000|2023-07-24 19:35:00|7426.4|7424.4|7426.7|7424.7|7427.2|7425.2|7426.4|7424.4|54
1690227600000|2023-07-24 19:40:00|7426.9|7424.9|7428.7|7426.7|7428.9|7426.9|7426.2|7424.2|102
1690227900000|2023-07-24 19:45:00|7428.9|7426.9|7428.7|7426.7|7429.9|7427.9|7428.4|7426.4|51
1690228200000|2023-07-24 19:50:00|7428.9|7426.9|7428.2|7426.2|7428.9|7426.9|7427.4|7425.4|79
1690228500000|2023-07-24 19:55:00|7428.4|7426.4|7432.2|7430.2|7433.2|7431.2|7428.2|7426.2|277
1690228800000|2023-07-24 20:00:00|7433.9|7429.9|7435.3|7431.3|7436.4|7432.4|7432.7|7428.7|0
1690229100000|2023-07-24 20:05:00|7435.8|7431.8|7434.8|7430.8|7438.2|7434.2|7434.8|7430.8|0
1690229400000|2023-07-24 20:10:00|7434.3|7430.3|7433.9|7429.9|7435.1|7431.1|7433.4|7429.4|0
1690229700000|2023-07-24 20:15:00|7434|7430|7435.1|7431.1|7435.1|7431.1|7433.9|7429.9|0
1690230000000|2023-07-24 20:20:00|7435.5|7431.5|7436.3|7432.3|7436.3|7432.3|7435.1|7431.1|0
1690230300000|2023-07-24 20:25:00|7435.9|7431.9|7436.3|7432.3|7436.3|7432.3|7435.9|7431.9|0
1690230600000|2023-07-24 20:30:00|7435.9|7431.9|7437.1|7433.1|7437.5|7433.5|7435.9|7431.9|0
1690230900000|2023-07-24 20:35:00|7436.8|7432.8|7436.3|7432.3|7436.8|7432.8|7435.9|7431.9|0
1690231200000|2023-07-24 20:40:00|7436.4|7432.4|7438|7434|7438|7434|7436.3|7432.3|0
1690231500000|2023-07-24 20:45:00|7437.5|7433.5|7436.3|7432.3|7438|7434|7436.3|7432.3|0
1690231800000|2023-07-24 20:50:00|7436.5|7432.5|7438|7434|7438.3|7434.3|7435.9|7431.9|0
1690232100000|2023-07-24 20:55:00|7437.9|7433.9|7435.9|7431.9|7438|7434|7435.8|7431.8|0
1690232400000|2023-07-24 21:00:00|7436.1|7432.1|7436.6|7432.6|7436.6|7432.6|7436.1|7432.1|0
1690232700000|2023-07-24 21:05:00|7436.4|7432.4|7436.6|7432.6|7436.7|7432.7|7435.7|7431.7|0
1690233000000|2023-07-24 21:10:00|7436.7|7432.7|7436.4|7432.4|7436.7|7432.7|7436.4|7432.4|0
1690233300000|2023-07-24 21:15:00|7436.6|7432.6|7436.4|7432.4|7436.6|7432.6|7436.2|7432.2|0
1690233900000|2023-07-24 21:25:00|7436.6|7432.6|7436.7|7432.7|7436.7|7432.7|7436.4|7432.4|0
1690234200000|2023-07-24 21:30:00|7436.4|7432.4|7436.2|7432.2|7436.4|7432.4|7436.2|7432.2|0
1690234500000|2023-07-24 21:35:00|7436.4|7432.4|7436.4|7432.4|7436.4|7432.4|7436.4|7432.4|0
1690234800000|2023-07-24 21:40:00|7436.9|7432.9|7436.9|7432.9|7436.9|7432.9|7436.9|7432.9|0
1690235100000|2023-07-24 21:45:00|7436.7|7432.7|7436.7|7432.7|7436.9|7432.9|7436.7|7432.7|0
1690235400000|2023-07-24 21:50:00|7436.6|7432.6|7436.7|7432.7|7436.7|7432.7|7436.6|7432.6|0
1690235700000|2023-07-24 21:55:00|7436.6|7432.6|7436.7|7432.7|7436.7|7432.7|7436.6|7432.6|0
1690236000000|2023-07-24 22:00:00|7435.6|7431.6|7435.4|7431.4|7436.1|7432.1|7433.7|7429.7|0
1690236300000|2023-07-24 22:05:00|7435.6|7431.6|7435.6|7431.6|7436.2|7432.2|7435|7431|0
1690236600000|2023-07-24 22:10:00|7435.9|7431.9|7434.9|7430.9|7436.4|7432.4|7434.9|7430.9|0
1690236900000|2023-07-24 22:15:00|7435|7431|7434|7430|7435.6|7431.6|7434|7430|0
1690237200000|2023-07-24 22:20:00|7434.4|7430.4|7434.4|7430.4|7434.9|7430.9|7434|7430|0
1690237500000|2023-07-24 22:25:00|7434.5|7430.5|7434.4|7430.4|7434.9|7430.9|7434|7430|0
1690237800000|2023-07-24 22:30:00|7434.9|7430.9|7434|7430|7434.9|7430.9|7434|7430|0
1690238100000|2023-07-24 22:35:00|7434.2|7430.2|7434|7430|7434.4|7430.4|7434|7430|0
1690238400000|2023-07-24 22:40:00|7434.2|7430.2|7434|7430|7434.4|7430.4|7434|7430|0
1690238700000|2023-07-24 22:45:00|7434.2|7430.2|7434|7430|7434.4|7430.4|7433.5|7429.5|0
1690239000000|2023-07-24 22:50:00|7433.8|7429.8|7434|7430|7434|7430|7433.5|7429.5|0
1690239300000|2023-07-24 22:55:00|7434.2|7430.2|7434.3|7430.3|7434.8|7430.8|7434.2|7430.2|0
1690239600000|2023-07-24 23:00:00|7434|7430|7434|7430|7434.9|7430.9|7434|7430|0
1690239900000|2023-07-24 23:05:00|7434.3|7430.3|7434|7430|7434.3|7430.3|7434|7430|0
1690240200000|2023-07-24 23:10:00|7434.2|7430.2|7434|7430|7434.8|7430.8|7433.2|7429.2|0
1690240500000|2023-07-24 23:15:00|7433.5|7430.5|7434|7431|7434.3|7431.3|7433.5|7430.5|0
1690240800000|2023-07-24 23:20:00|7434.3|7431.3|7435.9|7432.9|7435.9|7432.9|7434.3|7431.3|0
1690241100000|2023-07-24 23:25:00|7435.5|7432.5|7435.9|7432.9|7435.9|7432.9|7435.5|7432.5|0
1690241400000|2023-07-24 23:30:00|7436.4|7433.4|7435.9|7432.9|7436.7|7433.7|7435.9|7432.9|0
1690241700000|2023-07-24 23:35:00|7436|7433|7435.9|7432.9|7436.4|7433.4|7435.9|7432.9|0
1690242000000|2023-07-24 23:40:00|7436|7433|7435.8|7432.8|7436|7433|7435.5|7432.5|0
1690242300000|2023-07-24 23:45:00|7435.6|7432.6|7436.3|7433.3|7436.3|7433.3|7435.5|7432.5|0
1690242600000|2023-07-24 23:50:00|7436|7433|7436.1|7433.1|7436.4|7433.4|7435.6|7432.6|0
1690242900000|2023-07-24 23:55:00|7435.9|7432.9|7435.2|7432.2|7435.9|7432.9|7434.9|7431.9|0
1690243200000|2023-07-25 00:00:00|7434.9|7431.9|7435.2|7432.2|7435.6|7432.6|7434.4|7431.4|0
1690243500000|2023-07-25 00:05:00|7434.9|7431.9|7432|7429|7435.2|7432.2|7431.5|7428.5|0
1690243800000|2023-07-25 00:10:00|7432.2|7429.2|7430.9|7427.9|7432.4|7429.4|7430.9|7427.9|0
1690244100000|2023-07-25 00:15:00|7430.8|7427.8|7421.7|7418.7|7430.8|7427.8|7420|7417|0
1690244400000|2023-07-25 00:20:00|7423.3|7420.3|7421.6|7418.6|7423.3|7420.3|7421.6|7418.6|0
1690244700000|2023-07-25 00:25:00|7421.5|7418.5|7421.6|7418.6|7423.2|7420.2|7421.5|7418.5|0
1690245000000|2023-07-25 00:30:00|7421.5|7418.5|7421.6|7418.6|7423.2|7420.2|7421.5|7418.5|0
1690245300000|2023-07-25 00:35:00|7423.2|7420.2|7423.3|7420.3|7423.3|7420.3|7423.2|7420.2|0
1690245600000|2023-07-25 00:40:00|7423.2|7420.2|7423.3|7420.3|7423.3|7420.3|7421.6|7418.6|0
1690245900000|2023-07-25 00:45:00|7423.2|7420.2|7422.5|7419.5|7424.1|7421.1|7422.5|7419.5|0
1690246200000|2023-07-25 00:50:00|7424.1|7421.1|7422.5|7419.5|7424.2|7421.2|7422.5|7419.5|0
1690246500000|2023-07-25 00:55:00|7424.2|7421.2|7424.2|7421.2|7425.8|7422.8|7424.2|7421.2|0
1690246800000|2023-07-25 01:00:00|7424.1|7421.1|7424.2|7421.2|7424.2|7421.2|7424.1|7421.1|0
1690247400000|2023-07-25 01:10:00|7422.5|7419.5|7422.5|7419.5|7422.5|7419.5|7422.5|7419.5|0
1690247700000|2023-07-25 01:15:00|7424.2|7421.2|7424.2|7421.2|7425.9|7422.9|7422.5|7419.5|0
1690248000000|2023-07-25 01:20:00|7422.5|7419.5|7422.5|7419.5|7422.5|7419.5|7419.2|7416.2|0
1690248300000|2023-07-25 01:25:00|7424.2|7421.2|7424.2|7421.2|7425.8|7422.8|7424.2|7421.2|0
1690248600000|2023-07-25 01:30:00|7424.1|7421.1|7424.1|7421.1|7425.8|7422.8|7422.5|7419.5|0
1690248900000|2023-07-25 01:35:00|7422.5|7419.5|7427.4|7424.4|7427.5|7424.5|7422.5|7419.5|0
1690249200000|2023-07-25 01:40:00|7425.8|7422.8|7423.2|7420.2|7427.4|7424.4|7423.2|7420.2|0
1690249500000|2023-07-25 01:45:00|7422.4|7419.4|7422.4|7419.4|7424.1|7421.1|7420.7|7417.7|0
1690249800000|2023-07-25 01:50:00|7421.6|7418.6|7424.1|7421.1|7424.1|7421.1|7420.8|7417.8|0
1690250100000|2023-07-25 01:55:00|7422.5|7419.5|7422.5|7419.5|7424.1|7421.1|7422.5|7419.5|0
1690250400000|2023-07-25 02:00:00|7424.1|7421.1|7424.1|7421.1|7424.1|7421.1|7422.5|7419.5|0
1690250700000|2023-07-25 02:05:00|7423.3|7420.3|7422.5|7419.5|7424.1|7421.1|7422.4|7419.4|0
1690251000000|2023-07-25 02:10:00|7422.4|7419.4|7422.5|7419.5|7422.5|7419.5|7420.8|7417.8|0
1690251300000|2023-07-25 02:15:00|7422.4|7419.4|7422.5|7419.5|7422.5|7419.5|7422.4|7419.4|0
1690251600000|2023-07-25 02:20:00|7422.4|7419.4|7422.5|7419.5|7422.6|7419.6|7420.8|7417.8|0
1690251900000|2023-07-25 02:25:00|7422.6|7419.6|7422.5|7419.5|7422.6|7419.6|7422.5|7419.5|0
1690252200000|2023-07-25 02:30:00|7422.6|7419.6|7424.3|7421.3|7425.9|7422.9|7422.5|7419.5|0
1690252500000|2023-07-25 02:35:00|7425.9|7422.9|7425.9|7422.9|7425.9|7422.9|7424.2|7421.2|0
1690252800000|2023-07-25 02:40:00|7424.3|7421.3|7424.2|7421.2|7425.9|7422.9|7424.2|7421.2|0
1690253100000|2023-07-25 02:45:00|7424.3|7421.3|7424.3|7421.3|7424.3|7421.3|7424.2|7421.2|0
1690253400000|2023-07-25 02:50:00|7424.2|7421.2|7425.9|7422.9|7425.9|7422.9|7424.2|7421.2|0
1690253700000|2023-07-25 02:55:00|7424.3|7421.3|7424.3|7421.3|7425.9|7422.9|7424.3|7421.3|0
1690254000000|2023-07-25 03:00:00|7424.2|7421.2|7424.2|7421.2|7424.3|7421.3|7424.2|7421.2|0
1690254300000|2023-07-25 03:05:00|7422.6|7419.6|7424.2|7421.2|7424.3|7421.3|7422.6|7419.6|0
1690254600000|2023-07-25 03:10:00|7422.6|7419.6|7424.2|7421.2|7424.2|7421.2|7422.6|7419.6|0
1690254900000|2023-07-25 03:15:00|7422.6|7419.6|7424.2|7421.2|7424.3|7421.3|7422.6|7419.6|0
1690255200000|2023-07-25 03:20:00|7424.3|7421.3|7424.3|7421.3|7424.3|7421.3|7424.2|7421.2|0
1690255500000|2023-07-25 03:25:00|7424.2|7421.2|7424.2|7421.2|7424.3|7421.3|7424.2|7421.2|0
1690255800000|2023-07-25 03:30:00|7422.6|7419.6|7422.6|7419.6|7424.2|7421.2|7422.6|7419.6|0
1690256100000|2023-07-25 03:35:00|7424.2|7421.2|7424.2|7421.2|7424.2|7421.2|7424.2|7421.2|0
1690256400000|2023-07-25 03:40:00|7424.3|7421.3|7424.3|7421.3|7424.3|7421.3|7424.2|7421.2|0
1690256700000|2023-07-25 03:45:00|7422.6|7419.6|7422.6|7419.6|7422.6|7419.6|7421|7418|0
1690257000000|2023-07-25 03:50:00|7421|7418|7422.6|7419.6|7422.6|7419.6|7421|7418|0
1690257300000|2023-07-25 03:55:00|7423.5|7420.5|7424.2|7421.2|7424.3|7421.3|7422.6|7419.6|0
1690257600000|2023-07-25 04:00:00|7422.6|7419.6|7422.6|7419.6|7422.6|7419.6|7422.6|7419.6|0
1690257900000|2023-07-25 04:05:00|7424.2|7421.2|7424.2|7421.2|7424.2|7421.2|7424.2|7421.2|0
1690258500000|2023-07-25 04:15:00|7422.6|7419.6|7422.6|7419.6|7422.6|7419.6|7422.6|7419.6|0
1690259100000|2023-07-25 04:25:00|7424.2|7421.2|7424.3|7421.3|7424.3|7421.3|7424.2|7421.2|0
1690260000000|2023-07-25 04:40:00|7424.2|7421.2|7424.2|7421.2|7424.2|7421.2|7424.1|7421.1|0
1690260300000|2023-07-25 04:45:00|7424.1|7421.1|7425.8|7422.8|7425.8|7422.8|7424.1|7421.1|0
1690260600000|2023-07-25 04:50:00|7424.2|7421.2|7424.1|7421.1|7425.8|7422.8|7424.1|7421.1|0
1690260900000|2023-07-25 04:55:00|7423.3|7420.3|7424.1|7421.1|7424.1|7421.1|7423.3|7420.3|0
1690261200000|2023-07-25 05:00:00|7422.5|7419.5|7422.6|7419.6|7422.6|7419.6|7422.5|7419.5|0
1690261500000|2023-07-25 05:05:00|7424.2|7421.2|7422.6|7419.6|7424.2|7421.2|7422.6|7419.6|0
1690261800000|2023-07-25 05:10:00|7424.2|7421.2|7424.2|7421.2|7424.2|7421.2|7422.5|7419.5|0
1690262100000|2023-07-25 05:15:00|7423.3|7420.3|7424.2|7421.2|7424.2|7421.2|7423.3|7420.3|0
1690262400000|2023-07-25 05:20:00|7424.3|7421.3|7424.2|7421.2|7424.3|7421.3|7422.6|7419.6|0
1690262700000|2023-07-25 05:25:00|7423.4|7420.4|7423.7|7420.7|7423.8|7420.8|7422.1|7419.1|0
1690263000000|2023-07-25 05:30:00|7423.8|7420.8|7423.8|7420.8|7423.8|7420.8|7423.7|7420.7|0
1690263300000|2023-07-25 05:35:00|7425.4|7422.4|7425.4|7422.4|7425.4|7422.4|7425.4|7422.4|0
1690263600000|2023-07-25 05:40:00|7425.7|7422.7|7425.6|7422.6|7425.7|7422.7|7424|7421|0
1690263900000|2023-07-25 05:45:00|7424|7421|7425.6|7422.6|7425.6|7422.6|7424|7421|0
1690264200000|2023-07-25 05:50:00|7424|7421|7427.3|7424.3|7427.3|7424.3|7424|7421|0
1690264500000|2023-07-25 05:55:00|7428.9|7425.9|7430.6|7427.6|7431|7428|7428.9|7425.9|0
1690264800000|2023-07-25 06:00:00|7429|7426|7428|7426|7429.5|7426.5|7421|7419|371
1690265100000|2023-07-25 06:05:00|7428.3|7426.3|7430|7428|7430.5|7428.5|7426.3|7424.3|112
1690265400000|2023-07-25 06:10:00|7430.3|7428.3|7431|7429|7432.8|7430.8|7430.3|7428.3|80
1690265700000|2023-07-25 06:15:00|7430.8|7428.8|7434.5|7432.5|7436.5|7434.5|7429.3|7427.3|75
1690266000000|2023-07-25 06:20:00|7434.8|7432.8|7438.8|7436.8|7438.8|7436.8|7433.8|7431.8|87
1690266300000|2023-07-25 06:25:00|7439|7437|7444.3|7442.3|7446.3|7444.3|7439|7437|271
1690266600000|2023-07-25 06:30:00|7444|7442|7443.5|7441.5|7447.3|7445.3|7442.8|7440.8|45
1690266900000|2023-07-25 06:35:00|7443.3|7441.3|7446.3|7444.3|7446.3|7444.3|7440.3|7438.3|51
1690267200000|2023-07-25 06:40:00|7445.8|7443.8|7442.5|7440.5|7446.5|7444.5|7442|7440|44
1690267500000|2023-07-25 06:45:00|7442.3|7440.3|7449.5|7447.5|7449.8|7447.8|7441.8|7439.8|178
1690267800000|2023-07-25 06:50:00|7449|7447|7449.5|7447.5|7451|7449|7444.8|7442.8|104
1690268100000|2023-07-25 06:55:00|7449.8|7447.8|7442.5|7440.5|7449.8|7447.8|7442.5|7440.5|200
1690268400000|2023-07-25 07:00:00|7442|7441|7448.5|7447.5|7451.3|7450.3|7438.8|7437.8|2213
1690268700000|2023-07-25 07:05:00|7449.8|7448.8|7425.7|7424.7|7450.5|7449.5|7425|7424|1456
1690269000000|2023-07-25 07:10:00|7425.5|7424.5|7426|7425|7432.2|7431.2|7424.5|7423.5|522
1690269300000|2023-07-25 07:15:00|7425.7|7424.7|7424|7423|7431|7430|7423|7422|378
1690269600000|2023-07-25 07:20:00|7424.5|7423.5|7422|7421|7427|7426|7419|7418|453
1690269900000|2023-07-25 07:25:00|7421.7|7420.7|7410|7409|7421.7|7420.7|7409|7408|562
1690270200000|2023-07-25 07:30:00|7409.2|7408.2|7409.5|7408.5|7413.7|7412.7|7408.5|7407.5|628
1690270500000|2023-07-25 07:35:00|7409.2|7408.2|7407.5|7406.5|7413.2|7412.2|7407|7406|634
1690270800000|2023-07-25 07:40:00|7408.3|7407.3|7407.3|7406.3|7410.8|7409.8|7403.8|7402.8|477
1690271100000|2023-07-25 07:45:00|7407.5|7406.5|7409.5|7408.5|7414.3|7413.3|7405.5|7404.5|452
1690271400000|2023-07-25 07:50:00|7409.3|7408.3|7411.3|7410.3|7413.8|7412.8|7406.5|7405.5|477
1690271700000|2023-07-25 07:55:00|7411|7410|7415.5|7414.5|7420.3|7419.3|7410.8|7409.8|288
1690272000000|2023-07-25 08:00:00|7415.3|7414.3|7417.3|7416.3|7418.5|7417.5|7413.8|7412.8|349
1690272300000|2023-07-25 08:05:00|7416.3|7415.3|7419|7418|7419.3|7418.3|7411|7410|305
1690272600000|2023-07-25 08:10:00|7419.3|7418.3|7425|7424|7426.3|7425.3|7417.8|7416.8|295
1690272900000|2023-07-25 08:15:00|7425.3|7424.3|7429.8|7428.8|7430.3|7429.3|7423.8|7422.8|241
1690273200000|2023-07-25 08:20:00|7429.5|7428.5|7430.8|7429.8|7434.3|7433.3|7429.3|7428.3|247
1690273500000|2023-07-25 08:25:00|7430.5|7429.5|7434.8|7433.8|7435.3|7434.3|7427.8|7426.8|161
1690273800000|2023-07-25 08:30:00|7435.3|7434.3|7440.3|7439.3|7440.8|7439.8|7434.3|7433.3|191
1690274100000|2023-07-25 08:35:00|7440|7439|7441.8|7440.8|7441.8|7440.8|7437.8|7436.8|197
1690274400000|2023-07-25 08:40:00|7442|7441|7441.3|7440.3|7445.3|7444.3|7440|7439|260
1690274700000|2023-07-25 08:45:00|7441|7440|7441|7440|7444|7443|7438.3|7437.3|234
1690275000000|2023-07-25 08:50:00|7441.3|7440.3|7440.8|7439.8|7443.8|7442.8|7439|7438|296
1690275300000|2023-07-25 08:55:00|7441|7440|7435.8|7434.8|7441.3|7440.3|7434.3|7433.3|189
1690275600000|2023-07-25 09:00:00|7435.5|7434.5|7436.3|7435.3|7437.8|7436.8|7434.3|7433.3|78
1690275900000|2023-07-25 09:05:00|7436|7435|7435|7434|7436|7435|7431.8|7430.8|152
1690276200000|2023-07-25 09:10:00|7435.3|7434.3|7434.5|7433.5|7435.5|7434.5|7431.8|7430.8|161
1690276500000|2023-07-25 09:15:00|7434.3|7433.3|7434.3|7433.3|7435.8|7434.8|7430.5|7429.5|146
1690276800000|2023-07-25 09:20:00|7434.5|7433.5|7431.8|7430.8|7435.3|7434.3|7431.3|7430.3|99
1690277100000|2023-07-25 09:25:00|7432|7431|7432.8|7431.8|7433.8|7432.8|7430.5|7429.5|61
1690277400000|2023-07-25 09:30:00|7432.5|7431.5|7435.3|7434.3|7436|7435|7431.3|7430.3|90
1690277700000|2023-07-25 09:35:00|7435.5|7434.5|7440.8|7439.8|7441.3|7440.3|7432.3|7431.3|139
1690278000000|2023-07-25 09:40:00|7440.3|7439.3|7444.3|7443.3|7444.3|7443.3|7439.8|7438.8|173
1690278300000|2023-07-25 09:45:00|7444|7443|7443.5|7442.5|7446.3|7445.3|7443.3|7442.3|158
1690278600000|2023-07-25 09:50:00|7443.8|7442.8|7443.8|7442.8|7445.5|7444.5|7442.8|7441.8|162
1690278900000|2023-07-25 09:55:00|7444|7443|7445.3|7444.3|7447|7446|7444|7443|124
1690279200000|2023-07-25 10:00:00|7445.5|7444.5|7443.8|7442.8|7447|7446|7443|7442|164
1690279500000|2023-07-25 10:05:00|7444|7443|7438.8|7437.8|7444|7443|7437.3|7436.3|147
1690279800000|2023-07-25 10:10:00|7438.5|7437.5|7435.3|7434.3|7439.8|7438.8|7433|7432|161
1690280100000|2023-07-25 10:15:00|7435|7434|7439.3|7438.3|7439.3|7438.3|7434.8|7433.8|151
1690280400000|2023-07-25 10:20:00|7439|7438|7438|7437|7439|7438|7436|7435|69
1690280700000|2023-07-25 10:25:00|7437.8|7436.8|7439.3|7438.3|7440|7439|7436.8|7435.8|74
1690281000000|2023-07-25 10:30:00|7440|7439|7438.5|7437.5|7442.3|7441.3|7436.8|7435.8|119
1690281300000|2023-07-25 10:35:00|7438.8|7437.8|7442.8|7441.8|7443.5|7442.5|7437.8|7436.8|176
1690281600000|2023-07-25 10:40:00|7442.5|7441.5|7442.5|7441.5|7442.8|7441.8|7439.8|7438.8|103
1690281900000|2023-07-25 10:45:00|7442.8|7441.8|7442.8|7441.8|7443.8|7442.8|7441.3|7440.3|68
1690282200000|2023-07-25 10:50:00|7443|7442|7444.8|7443.8|7445.3|7444.3|7442.3|7441.3|112
1690282500000|2023-07-25 10:55:00|7444.5|7443.5|7441.3|7440.3|7445.3|7444.3|7440.8|7439.8|180
1690282800000|2023-07-25 11:00:00|7441|7440|7442|7441|7443.3|7442.3|7439.3|7438.3|157
1690283100000|2023-07-25 11:05:00|7442.3|7441.3|7440.3|7439.3|7442.8|7441.8|7440.3|7439.3|149
1690283400000|2023-07-25 11:10:00|7440.5|7439.5|7441.8|7440.8|7443.5|7442.5|7439.8|7438.8|193
1690283700000|2023-07-25 11:15:00|7442|7441|7443|7442|7443.5|7442.5|7440.3|7439.3|136
1690284000000|2023-07-25 11:20:00|7443.3|7442.3|7442.5|7441.5|7443.5|7442.5|7440.8|7439.8|123
1690284300000|2023-07-25 11:25:00|7442.3|7441.3|7446.8|7445.8|7446.8|7445.8|7441.8|7440.8|82
1690284600000|2023-07-25 11:30:00|7447|7446|7445.3|7444.3|7447|7446|7444.3|7443.3|117
1690284900000|2023-07-25 11:35:00|7445|7444|7447.3|7446.3|7448|7447|7443.8|7442.8|257
1690285200000|2023-07-25 11:40:00|7446.8|7445.8|7448|7447|7448.8|7447.8|7445.8|7444.8|100
1690285500000|2023-07-25 11:45:00|7447.8|7446.8|7445.8|7444.8|7448.3|7447.3|7445.3|7444.3|97
1690285800000|2023-07-25 11:50:00|7446|7445|7447.8|7446.8|7448|7447|7445.5|7444.5|136
1690286100000|2023-07-25 11:55:00|7447.5|7446.5|7445.8|7444.8|7448|7447|7445.3|7444.3|120
1690286400000|2023-07-25 12:00:00|7446|7445|7445.8|7444.8|7447.3|7446.3|7444.8|7443.8|99
1690286700000|2023-07-25 12:05:00|7445.5|7444.5|7445.5|7444.5|7448.8|7447.8|7444.8|7443.8|180
1690287000000|2023-07-25 12:10:00|7445.8|7444.8|7442.8|7441.8|7446.3|7445.3|7442.5|7441.5|184
1690287300000|2023-07-25 12:15:00|7442.5|7441.5|7434.8|7433.8|7442.8|7441.8|7434.8|7433.8|250
1690287600000|2023-07-25 12:20:00|7435|7434|7432.3|7431.3|7435.5|7434.5|7431.3|7430.3|177
1690287900000|2023-07-25 12:25:00|7432|7431|7434.3|7433.3|7434.8|7433.8|7431.3|7430.3|123
1690288200000|2023-07-25 12:30:00|7434.5|7433.5|7434.3|7433.3|7434.5|7433.5|7432.3|7431.3|110
1690288500000|2023-07-25 12:35:00|7434.5|7433.5|7434.5|7433.5|7435|7434|7432.8|7431.8|88
1690288800000|2023-07-25 12:40:00|7434.3|7433.3|7432.8|7431.8|7435.3|7434.3|7432.3|7431.3|97
1690289100000|2023-07-25 12:45:00|7433|7432|7429.3|7428.3|7433.3|7432.3|7426.8|7425.8|156
1690289400000|2023-07-25 12:50:00|7429.5|7428.5|7429.3|7428.3|7433.3|7432.3|7429.3|7428.3|154
1690289700000|2023-07-25 12:55:00|7429.5|7428.5|7427.3|7426.3|7430.8|7429.8|7426.8|7425.8|128
1690290000000|2023-07-25 13:00:00|7427|7426|7421.3|7420.3|7428|7427|7420.3|7419.3|195
1690290300000|2023-07-25 13:05:00|7421|7420|7420.8|7419.8|7423.3|7422.3|7419.8|7418.8|174
1690290600000|2023-07-25 13:10:00|7420.5|7419.5|7413.5|7412.5|7422|7421|7412.3|7411.3|280
1690290900000|2023-07-25 13:15:00|7413.3|7412.3|7403.8|7402.8|7413.3|7412.3|7403.8|7402.8|343
1690291200000|2023-07-25 13:20:00|7403.3|7402.3|7405.8|7404.8|7407|7406|7401.8|7400.8|329
1690291500000|2023-07-25 13:25:00|7405.5|7404.5|7405.8|7404.8|7406.8|7405.8|7404.3|7403.3|164
1690291800000|2023-07-25 13:30:00|7406|7405|7412.3|7411.3|7414|7413|7405.8|7404.8|468
1690292100000|2023-07-25 13:35:00|7412|7411|7412.5|7411.5|7414|7413|7409.3|7408.3|338
1690292400000|2023-07-25 13:40:00|7412.8|7411.8|7412.8|7411.8|7414.3|7413.3|7411.5|7410.5|253
1690292700000|2023-07-25 13:45:00|7413|7412|7414.8|7413.8|7415.8|7414.8|7410|7409|346
1690293000000|2023-07-25 13:50:00|7415|7414|7421.8|7420.8|7422.8|7421.8|7414|7413|434
1690293300000|2023-07-25 13:55:00|7421.5|7420.5|7425.8|7424.8|7428.8|7427.8|7421.5|7420.5|514
1690293600000|2023-07-25 14:00:00|7423.8|7422.8|7424.5|7423.5|7428.5|7427.5|7422.5|7421.5|428
1690293900000|2023-07-25 14:05:00|7424.8|7423.8|7419.3|7418.3|7425.8|7424.8|7417.3|7416.3|309
1690294200000|2023-07-25 14:10:00|7419|7418|7420.5|7419.5|7420.5|7419.5|7417.7|7416.7|215
1690294500000|2023-07-25 14:15:00|7420.2|7419.2|7420.5|7419.5|7421|7420|7418.2|7417.2|208
1690294800000|2023-07-25 14:20:00|7420.7|7419.7|7425.5|7424.5|7425.5|7424.5|7420.5|7419.5|151
1690295100000|2023-07-25 14:25:00|7425.2|7424.2|7426|7425|7426.5|7425.5|7424|7423|171
1690295400000|2023-07-25 14:30:00|7425.7|7424.7|7425|7424|7426.5|7425.5|7422.5|7421.5|272
1690295700000|2023-07-25 14:35:00|7425.2|7424.2|7425|7424|7427|7426|7424|7423|210
1690296000000|2023-07-25 14:40:00|7425.2|7424.2|7427.5|7426.5|7427.5|7426.5|7425|7424|184
1690296300000|2023-07-25 14:45:00|7427.2|7426.2|7424|7423|7427.5|7426.5|7424|7423|149
1690296600000|2023-07-25 14:50:00|7424.2|7423.2|7417.7|7416.7|7424.5|7423.5|7417.7|7416.7|201
1690296900000|2023-07-25 14:55:00|7417.5|7416.5|7415|7414|7418.2|7417.2|7415|7414|267
1690297200000|2023-07-25 15:00:00|7414.7|7413.7|7413.5|7412.5|7415.5|7414.5|7413.5|7412.5|346
1690297500000|2023-07-25 15:05:00|7413.2|7412.2|7412.5|7411.5|7414|7413|7411.5|7410.5|251
1690297800000|2023-07-25 15:10:00|7412.7|7411.7|7407.7|7406.7|7413.5|7412.5|7407.5|7406.5|343
1690298100000|2023-07-25 15:15:00|7408|7407|7408|7407|7408.5|7407.5|7407|7406|249
1690298400000|2023-07-25 15:20:00|7408.2|7407.2|7411|7410|7411.5|7410.5|7408|7407|507
1690298700000|2023-07-25 15:25:00|7411.2|7410.2|7414.5|7413.5|7414.5|7413.5|7410.7|7409.7|692
1690299000000|2023-07-25 15:30:00|7415|7413|7417.2|7415.2|7419|7417|7414.5|7412.5|1805
1690299300000|2023-07-25 15:35:00|7417.5|7415.5|7421.2|7419.2|7423|7421|7415.7|7413.7|838
1690299600000|2023-07-25 15:40:00|7421|7419|7420.5|7418.5|7421.5|7419.5|7419.5|7417.5|158
1690299900000|2023-07-25 15:45:00|7420.7|7418.7|7387|7385|7420.7|7418.7|7375.7|7373.7|4251
1690300200000|2023-07-25 15:50:00|7387.2|7385.2|7383.2|7381.2|7389.7|7387.7|7382.7|7380.7|578
1690300500000|2023-07-25 15:55:00|7383|7381|7375|7373|7385.2|7383.2|7374.5|7372.5|544
1690300800000|2023-07-25 16:00:00|7374.7|7372.7|7382.2|7380.2|7383.7|7381.7|7373|7371|666
1690301100000|2023-07-25 16:05:00|7382.5|7380.5|7385.5|7383.5|7386.5|7384.5|7382.5|7380.5|183
1690301400000|2023-07-25 16:10:00|7385.2|7383.2|7389.5|7387.5|7390.7|7388.7|7383|7381|334
1690301700000|2023-07-25 16:15:00|7389.2|7387.2|7386|7384|7389.5|7387.5|7385.5|7383.5|159
1690302000000|2023-07-25 16:20:00|7386.2|7384.2|7385.2|7383.2|7387|7385|7384|7382|104
1690302300000|2023-07-25 16:25:00|7385.5|7383.5|7382.2|7380.2|7385.5|7383.5|7382|7380|99
1690302600000|2023-07-25 16:30:00|7382|7380|7380.5|7378.5|7382.5|7380.5|7379.5|7377.5|105
1690302900000|2023-07-25 16:35:00|7380.2|7378.2|7384|7382|7384.2|7382.2|7380.2|7378.2|55
1690303200000|2023-07-25 16:40:00|7383.5|7381.5|7382.7|7380.7|7383.7|7381.7|7382.2|7380.2|38
1690303500000|2023-07-25 16:45:00|7383|7381|7383|7381|7383.5|7381.5|7382|7380|61
1690303800000|2023-07-25 16:50:00|7383.2|7381.2|7384.2|7382.2|7385.7|7383.7|7382.5|7380.5|80
1690304100000|2023-07-25 16:55:00|7384|7382|7384.7|7382.7|7385.7|7383.7|7383|7381|90
1690304400000|2023-07-25 17:00:00|7384.5|7382.5|7382.7|7380.7|7385|7383|7382.7|7380.7|35
1690304700000|2023-07-25 17:05:00|7383|7381|7382.7|7380.7|7383|7381|7380.5|7378.5|62
1690305000000|2023-07-25 17:10:00|7382.5|7380.5|7384.7|7382.7|7385|7383|7382.2|7380.2|20
1690305300000|2023-07-25 17:15:00|7384.5|7382.5|7385.7|7383.7|7385.7|7383.7|7384|7382|18
1690305600000|2023-07-25 17:20:00|7386|7384|7386.5|7384.5|7387|7385|7385.2|7383.2|39
1690305900000|2023-07-25 17:25:00|7386.7|7384.7|7384.7|7382.7|7387.2|7385.2|7384.5|7382.5|15
1690306200000|2023-07-25 17:30:00|7385|7383|7386|7384|7387|7385|7384.5|7382.5|47
1690306500000|2023-07-25 17:35:00|7385.7|7383.7|7384|7382|7386|7384|7383.7|7381.7|28
1690306800000|2023-07-25 17:40:00|7383.7|7381.7|7383|7381|7384|7382|7382|7380|67
1690307100000|2023-07-25 17:45:00|7382.7|7380.7|7382|7380|7383|7381|7381|7379|67
1690307400000|2023-07-25 17:50:00|7381.5|7379.5|7381.5|7379.5|7382|7380|7381|7379|56
1690307700000|2023-07-25 17:55:00|7381.7|7379.7|7382|7380|7382.7|7380.7|7381.5|7379.5|33
1690308000000|2023-07-25 18:00:00|7381.7|7379.7|7384|7382|7384|7382|7381.5|7379.5|67
1690308300000|2023-07-25 18:05:00|7383.7|7381.7|7384|7382|7384.5|7382.5|7383|7381|33
1690308600000|2023-07-25 18:10:00|7383.7|7381.7|7383.2|7381.2|7384|7382|7381.5|7379.5|118
1690308900000|2023-07-25 18:15:00|7383.5|7381.5|7385.5|7383.5|7385.5|7383.5|7381.2|7379.2|78
1690309200000|2023-07-25 18:20:00|7385.2|7383.2|7386|7384|7386|7384|7384|7382|38
1690309500000|2023-07-25 18:25:00|7385.7|7383.7|7386.5|7384.5|7386.5|7384.5|7385.5|7383.5|17
1690309800000|2023-07-25 18:30:00|7386.7|7384.7|7387.5|7385.5|7388.5|7386.5|7386.2|7384.2|48
1690310100000|2023-07-25 18:35:00|7387.7|7385.7|7387.7|7385.7|7390|7388|7387.2|7385.2|98
1690310400000|2023-07-25 18:40:00|7388|7386|7387.7|7385.7|7388|7386|7386.5|7384.5|55
1690310700000|2023-07-25 18:45:00|7387.5|7385.5|7383|7381|7388|7386|7383|7381|89
1690311000000|2023-07-25 18:50:00|7383.2|7381.2|7384.5|7382.5|7384.5|7382.5|7382|7380|58
1690311300000|2023-07-25 18:55:00|7384.2|7382.2|7380.5|7378.5|7384.5|7382.5|7380|7378|77
1690311600000|2023-07-25 19:00:00|7381|7379|7382.2|7380.2|7383|7381|7380|7378|73
1690311900000|2023-07-25 19:05:00|7382.5|7380.5|7386.5|7384.5|7386.5|7384.5|7382|7380|71
1690312200000|2023-07-25 19:10:00|7386.2|7384.2|7385.5|7383.5|7386.5|7384.5|7384.2|7382.2|28
1690312500000|2023-07-25 19:15:00|7385.2|7383.2|7383|7381|7386|7384|7383|7381|27
1690312800000|2023-07-25 19:20:00|7383.2|7381.2|7383.2|7381.2|7384.2|7382.2|7382|7380|23
1690313100000|2023-07-25 19:25:00|7383.5|7381.5|7382.2|7380.2|7383.7|7381.7|7381.7|7379.7|21
1690313400000|2023-07-25 19:30:00|7382.5|7380.5|7382|7380|7383|7381|7379.7|7377.7|65
1690313700000|2023-07-25 19:35:00|7382.2|7380.2|7383.5|7381.5|7384|7382|7381|7379|54
1690314000000|2023-07-25 19:40:00|7383.2|7381.2|7382|7380|7383.5|7381.5|7382|7380|56
1690314300000|2023-07-25 19:45:00|7382.2|7380.2|7381|7379|7382.5|7380.5|7380.2|7378.2|70
1690314600000|2023-07-25 19:50:00|7380|7378|7379.5|7377.5|7381.7|7379.7|7377.7|7375.7|213
1690314900000|2023-07-25 19:55:00|7379.7|7377.7|7372.7|7370.7|7379.7|7377.7|7372.7|7370.7|293
1690315200000|2023-07-25 20:00:00|7375.3|7371.3|7371.9|7367.9|7383|7379|7366.9|7362.9|0
1690315500000|2023-07-25 20:05:00|7371.5|7367.5|7378.1|7374.1|7378.6|7374.6|7371.5|7367.5|0
1690315800000|2023-07-25 20:10:00|7378|7374|7379.8|7375.8|7380.1|7376.1|7375.3|7371.3|0
1690316100000|2023-07-25 20:15:00|7379.6|7375.6|7378.1|7374.1|7380.9|7376.9|7377.9|7373.9|0
1690316400000|2023-07-25 20:20:00|7378.3|7374.3|7379.8|7375.8|7381|7377|7377.7|7373.7|0
1690316700000|2023-07-25 20:25:00|7380|7376|7380.6|7376.6|7380.8|7376.8|7379|7375|0
1690317000000|2023-07-25 20:30:00|7380.3|7376.3|7379.5|7375.5|7381.6|7377.6|7379.1|7375.1|0
1690317300000|2023-07-25 20:35:00|7379.8|7375.8|7382|7378|7382.3|7378.3|7379.3|7375.3|0
1690317600000|2023-07-25 20:40:00|7382.3|7378.3|7383.2|7379.2|7383.5|7379.5|7382|7378|0
1690317900000|2023-07-25 20:45:00|7383|7379|7382.3|7378.3|7383.7|7379.7|7382.3|7378.3|0
1690318200000|2023-07-25 20:50:00|7382|7378|7382.5|7378.5|7382.9|7378.9|7381.8|7377.8|0
1690318500000|2023-07-25 20:55:00|7382.3|7378.3|7382|7378|7383.2|7379.2|7381.5|7377.5|0
1690318800000|2023-07-25 21:00:00|7382.2|7378.2|7382.1|7378.1|7382.8|7378.8|7381.8|7377.8|0
1690319100000|2023-07-25 21:05:00|7382.5|7378.5|7382.3|7378.3|7382.8|7378.8|7382|7378|0
1690319400000|2023-07-25 21:10:00|7382.1|7378.1|7382.3|7378.3|7382.5|7378.5|7381.6|7377.6|0
1690319700000|2023-07-25 21:15:00|7382.2|7378.2|7382.3|7378.3|7382.3|7378.3|7382|7378|0
1690320000000|2023-07-25 21:20:00|7381.8|7377.8|7381.8|7377.8|7382.3|7378.3|7381.6|7377.6|0
1690320300000|2023-07-25 21:25:00|7381.6|7377.6|7381.7|7377.7|7381.8|7377.8|7381|7377|0
1690320600000|2023-07-25 21:30:00|7381.6|7377.6|7381.2|7377.2|7382|7378|7381.2|7377.2|0
1690320900000|2023-07-25 21:35:00|7380.9|7376.9|7380.3|7376.3|7381.2|7377.2|7379.5|7375.5|0
1690321200000|2023-07-25 21:40:00|7380.5|7376.5|7381.5|7377.5|7381.7|7377.7|7380.5|7376.5|0
1690321500000|2023-07-25 21:45:00|7381.7|7377.7|7381.9|7377.9|7381.9|7377.9|7381.4|7377.4|0
1690321800000|2023-07-25 21:50:00|7381.7|7377.7|7381.7|7377.7|7381.9|7377.9|7381.5|7377.5|0
1690322100000|2023-07-25 21:55:00|7381.9|7377.9|7381|7377|7382.4|7378.4|7380.7|7376.7|0
1690322400000|2023-07-25 22:00:00|7381.7|7377.7|7378.2|7374.2|7385.4|7381.4|7378|7374|0
1690322700000|2023-07-25 22:05:00|7378.1|7374.1|7373.7|7369.7|7378.5|7374.5|7373.7|7369.7|0
1690323000000|2023-07-25 22:10:00|7373.8|7369.8|7371.8|7367.8|7374.3|7370.3|7369.2|7365.2|0
1690323300000|2023-07-25 22:15:00|7372.1|7368.1|7371.1|7367.1|7373|7369|7370|7366|0
1690323600000|2023-07-25 22:20:00|7370.9|7366.9|7372.6|7368.6|7373.6|7369.6|7370.1|7366.1|0
1690323900000|2023-07-25 22:25:00|7372.5|7368.5|7373.3|7369.3|7373.8|7369.8|7371.6|7367.6|0
1690324200000|2023-07-25 22:30:00|7373|7369|7371.6|7367.6|7373.8|7369.8|7371.6|7367.6|0
1690324500000|2023-07-25 22:35:00|7371.8|7367.8|7372.9|7368.9|7372.9|7368.9|7370.9|7366.9|0
1690324800000|2023-07-25 22:40:00|7372.8|7368.8|7373.5|7369.5|7374.3|7370.3|7372.6|7368.6|0
1690325100000|2023-07-25 22:45:00|7373.6|7369.6|7373.8|7369.8|7374.7|7370.7|7373.3|7369.3|0
1690325400000|2023-07-25 22:50:00|7373.6|7369.6|7373.3|7369.3|7373.8|7369.8|7372.6|7368.6|0
1690325700000|2023-07-25 22:55:00|7373|7369|7373.3|7369.3|7373.5|7369.5|7372.6|7368.6|0
1690326000000|2023-07-25 23:00:00|7372.6|7368.6|7373|7369|7373.5|7369.5|7372.5|7368.5|0
1690326300000|2023-07-25 23:05:00|7372.9|7368.9|7372.4|7368.4|7373|7369|7371.8|7367.8|0
1690326600000|2023-07-25 23:10:00|7372.3|7368.3|7371.8|7367.8|7373.3|7369.3|7371.8|7367.8|0
1690326900000|2023-07-25 23:15:00|7372.1|7368.1|7371.7|7368.7|7372.2|7369.2|7371.3|7367.8|0
1690327200000|2023-07-25 23:20:00|7371.9|7368.9|7372.6|7369.6|7372.8|7369.8|7371.7|7368.7|0
1690327500000|2023-07-25 23:25:00|7372.8|7369.8|7373.6|7370.6|7373.9|7370.9|7372.6|7369.6|0
1690327800000|2023-07-25 23:30:00|7373.5|7370.5|7372.6|7369.6|7373.5|7370.5|7372.3|7369.3|0
1690328100000|2023-07-25 23:35:00|7372.8|7369.8|7372.8|7369.8|7372.8|7369.8|7372.3|7369.3|0
1690328400000|2023-07-25 23:40:00|7373.1|7370.1|7375.6|7372.6|7375.6|7372.6|7372.8|7369.8|0
1690328700000|2023-07-25 23:45:00|7375.9|7372.9|7375.6|7372.6|7376.1|7373.1|7375.6|7372.6|0
1690329000000|2023-07-25 23:50:00|7375.7|7372.7|7376.2|7373.2|7376.2|7373.2|7375.7|7372.7|0
1690329300000|2023-07-25 23:55:00|7376|7373|7376.3|7373.3|7376.3|7373.3|7375.7|7372.7|0
1690329600000|2023-07-26 00:00:00|7376.6|7373.6|7374.9|7371.9|7376.6|7373.6|7374.6|7371.6|0
1690329900000|2023-07-26 00:05:00|7375.2|7372.2|7376.1|7373.1|7376.1|7373.1|7374.6|7371.6|0
1690330200000|2023-07-26 00:10:00|7375.9|7372.9|7375|7372|7376.1|7373.1|7375|7372|0
1690330500000|2023-07-26 00:15:00|7375.3|7372.3|7369.2|7366.2|7375.3|7372.3|7369.2|7366.2|0
1690330800000|2023-07-26 00:20:00|7367.6|7364.6|7367.8|7364.8|7369.4|7366.4|7367.6|7364.6|0
1690331100000|2023-07-26 00:25:00|7369.4|7366.4|7371.1|7368.1|7371.1|7368.1|7369.4|7366.4|0
1690331400000|2023-07-26 00:30:00|7371|7368|7369.4|7366.4|7371.1|7368.1|7369.4|7366.4|0
1690331700000|2023-07-26 00:35:00|7371.1|7368.1|7371.1|7368.1|7371.1|7368.1|7371.1|7368.1|0
1690332000000|2023-07-26 00:40:00|7369.5|7366.5|7369.5|7366.5|7370.3|7367.3|7369.5|7366.5|0
1690333200000|2023-07-26 01:00:00|7371.1|7368.1|7372.7|7369.7|7372.7|7369.7|7369.5|7366.5|0
1690333500000|2023-07-26 01:05:00|7372.8|7369.8|7371|7368|7372.8|7369.8|7371|7368|0
1690333800000|2023-07-26 01:10:00|7370.9|7367.9|7371|7368|7371|7368|7369.3|7366.3|0
1690334100000|2023-07-26 01:15:00|7369.3|7366.3|7372.6|7369.6|7372.6|7369.6|7369.3|7366.3|0
1690334400000|2023-07-26 01:20:00|7371|7368|7371|7368|7371|7368|7371|7368|0
1690334700000|2023-07-26 01:25:00|7372.6|7369.6|7371|7368|7372.6|7369.6|7371|7368|0
1690335000000|2023-07-26 01:30:00|7372.6|7369.6|7372.6|7369.6|7372.6|7369.6|7370.9|7367.9|0
1690335300000|2023-07-26 01:35:00|7372.5|7369.5|7371|7368|7372.6|7369.6|7371|7368|0
1690335600000|2023-07-26 01:40:00|7370.9|7367.9|7371|7368|7372.6|7369.6|7370.9|7367.9|0
1690335900000|2023-07-26 01:45:00|7370.9|7367.9|7373.5|7370.5|7373.5|7370.5|7369.3|7366.3|0
1690336200000|2023-07-26 01:50:00|7374.3|7371.3|7376|7373|7376|7373|7374.3|7371.3|0
1690336500000|2023-07-26 01:55:00|7374.4|7371.4|7376|7373|7376|7373|7374.4|7371.4|0
1690336800000|2023-07-26 02:00:00|7375.2|7372.2|7374.5|7371.5|7376|7373|7374.4|7371.4|0
1690337100000|2023-07-26 02:05:00|7372.9|7369.9|7374.5|7371.5|7374.5|7371.5|7372.9|7369.9|0
1690337400000|2023-07-26 02:10:00|7372.9|7369.9|7372.9|7369.9|7374.5|7371.5|7372.9|7369.9|0
1690337700000|2023-07-26 02:15:00|7374.5|7371.5|7376.2|7373.2|7376.2|7373.2|7374.5|7371.5|0
1690338000000|2023-07-26 02:20:00|7377|7374|7376.2|7373.2|7377.8|7374.8|7376.2|7373.2|0
1690338300000|2023-07-26 02:25:00|7377.8|7374.8|7376.2|7373.2|7377.8|7374.8|7376.2|7373.2|0
1690338600000|2023-07-26 02:30:00|7377.8|7374.8|7377.8|7374.8|7377.8|7374.8|7376.2|7373.2|0
1690338900000|2023-07-26 02:35:00|7376.2|7373.2|7377.8|7374.8|7377.8|7374.8|7376.2|7373.2|0
1690339200000|2023-07-26 02:40:00|7377|7374|7376.2|7373.2|7377|7374|7376.2|7373.2|0
1690339500000|2023-07-26 02:45:00|7378.2|7375.2|7378.2|7375.2|7378.2|7375.2|7378.2|7375.2|0
1690339800000|2023-07-26 02:50:00|7378.3|7375.3|7378.3|7375.3|7378.3|7375.3|7378.2|7375.2|0
1690340100000|2023-07-26 02:55:00|7378.2|7375.2|7378.3|7375.3|7378.3|7375.3|7378.2|7375.2|0
1690340700000|2023-07-26 03:05:00|7379.9|7376.9|7379.9|7376.9|7380|7377|7379.9|7376.9|0
1690341000000|2023-07-26 03:10:00|7380|7377|7381.6|7378.6|7381.6|7378.6|7379.9|7376.9|0
1690341300000|2023-07-26 03:15:00|7382.4|7379.4|7383.2|7380.2|7383.3|7380.3|7381.6|7378.6|0
1690341600000|2023-07-26 03:20:00|7384.9|7381.9|7383.2|7380.2|7384.9|7381.9|7383.2|7380.2|0
1690343100000|2023-07-26 03:45:00|7382.4|7379.4|7381.6|7378.6|7382.4|7379.4|7381.6|7378.6|0
1690343400000|2023-07-26 03:50:00|7381.5|7378.5|7381.6|7378.6|7381.6|7378.6|7381.5|7378.5|0
1690345500000|2023-07-26 04:25:00|7381.5|7378.5|7381.5|7378.5|7381.5|7378.5|7381.5|7378.5|0
1690345800000|2023-07-26 04:30:00|7383.2|7380.2|7381.5|7378.5|7383.2|7380.2|7381.5|7378.5|0
1690346400000|2023-07-26 04:40:00|7381.6|7378.6|7379.9|7376.9|7381.6|7378.6|7379.9|7376.9|0
1690346700000|2023-07-26 04:45:00|7379.1|7376.1|7379.9|7376.9|7379.9|7376.9|7378.3|7375.3|0
1690347000000|2023-07-26 04:50:00|7379.1|7376.1|7378.3|7375.3|7379.9|7376.9|7378.3|7375.3|0
1690347300000|2023-07-26 04:55:00|7378.2|7375.2|7375|7372|7378.3|7375.3|7374.9|7371.9|0
1690347600000|2023-07-26 05:00:00|7374.9|7371.9|7378.2|7375.2|7378.2|7375.2|7374.9|7371.9|0
1690347900000|2023-07-26 05:05:00|7378.3|7375.3|7378.3|7375.3|7378.3|7375.3|7378.2|7375.2|0
1690348200000|2023-07-26 05:10:00|7378.2|7375.2|7375|7372|7378.3|7375.3|7375|7372|0
1690348800000|2023-07-26 05:20:00|7374.2|7371.2|7375|7372|7375|7372|7373.4|7370.4|0
1690349100000|2023-07-26 05:25:00|7375.8|7372.8|7376.5|7373.5|7378.1|7375.1|7375|7372|0
1690349400000|2023-07-26 05:30:00|7378.1|7375.1|7374.9|7371.9|7378.1|7375.1|7374.8|7371.8|0
1690349700000|2023-07-26 05:35:00|7374.8|7371.8|7376.4|7373.4|7376.5|7373.5|7374.8|7371.8|0
1690350000000|2023-07-26 05:40:00|7374.8|7371.8|7374.8|7371.8|7376.4|7373.4|7374.8|7371.8|0
1690350300000|2023-07-26 05:45:00|7376.4|7373.4|7373.2|7370.2|7376.5|7373.5|7373.2|7370.2|0
1690350900000|2023-07-26 05:55:00|7372.2|7369.2|7372.2|7369.2|7373.8|7370.8|7372.2|7369.2|0
1690351200000|2023-07-26 06:00:00|7372.7|7368.7|7375.8|7373.8|7377.1|7375.1|7367.1|7365.1|391
1690351500000|2023-07-26 06:05:00|7374.8|7372.8|7376.1|7374.1|7377.6|7375.6|7373.3|7371.3|273
1690351800000|2023-07-26 06:10:00|7375.8|7373.8|7382.1|7380.1|7382.1|7380.1|7375.1|7373.1|92
1690352100000|2023-07-26 06:15:00|7381.8|7379.8|7384.1|7382.1|7385.8|7383.8|7380.1|7378.1|111
1690352400000|2023-07-26 06:20:00|7384.3|7382.3|7385.6|7383.6|7386.1|7384.1|7383.6|7381.6|80
1690352700000|2023-07-26 06:25:00|7385.3|7383.3|7384.6|7382.6|7387.1|7385.1|7383.6|7381.6|74
1690353000000|2023-07-26 06:30:00|7384.8|7382.8|7386.6|7384.6|7387.1|7385.1|7383.6|7381.6|83
1690353300000|2023-07-26 06:35:00|7386.3|7384.3|7385.6|7383.6|7387.1|7385.1|7384.3|7382.3|44
1690353600000|2023-07-26 06:40:00|7385.3|7383.3|7385.3|7383.3|7385.6|7383.6|7382.6|7380.6|46
1690353900000|2023-07-26 06:45:00|7385.1|7383.1|7384.8|7382.8|7387.3|7385.3|7384.1|7382.1|96
1690354200000|2023-07-26 06:50:00|7385.3|7383.3|7387.1|7385.1|7389.6|7387.6|7384.6|7382.6|238
1690354500000|2023-07-26 06:55:00|7387.3|7385.3|7372.8|7370.8|7387.3|7385.3|7372.8|7370.8|436
1690354800000|2023-07-26 07:00:00|7372.3|7371.3|7368.3|7367.3|7375.6|7374.6|7359.1|7358.1|3642
1690355100000|2023-07-26 07:05:00|7367.3|7366.3|7361.8|7360.8|7368.1|7367.1|7349.1|7348.1|1711
1690355400000|2023-07-26 07:10:00|7361.6|7360.6|7352.1|7351.1|7367.9|7366.9|7351.9|7350.9|893
1690355700000|2023-07-26 07:15:00|7352.4|7351.4|7343.9|7342.9|7356.9|7355.9|7343.4|7342.4|714
1690356000000|2023-07-26 07:20:00|7344.4|7343.4|7339.9|7338.9|7345.4|7344.4|7338.6|7337.6|786
1690356300000|2023-07-26 07:25:00|7339.6|7338.6|7328.6|7327.6|7342.9|7341.9|7327.9|7326.9|829
1690356600000|2023-07-26 07:30:00|7327.9|7326.9|7345.1|7344.1|7345.4|7344.4|7327.9|7326.9|717
1690356900000|2023-07-26 07:35:00|7345.4|7344.4|7353.4|7352.4|7355.9|7354.9|7345.4|7344.4|767
1690357200000|2023-07-26 07:40:00|7354.2|7353.2|7348.9|7347.9|7354.2|7353.2|7344.7|7343.7|436
1690357500000|2023-07-26 07:45:00|7348.7|7347.7|7350.2|7349.2|7353.7|7352.7|7346.7|7345.7|395
1690357800000|2023-07-26 07:50:00|7350.4|7349.4|7351.4|7350.4|7352.2|7351.2|7345.9|7344.9|341
1690358100000|2023-07-26 07:55:00|7351.7|7350.7|7348.4|7347.4|7354.7|7353.7|7347.9|7346.9|372
1690358400000|2023-07-26 08:00:00|7349.2|7348.2|7335.9|7334.9|7349.2|7348.2|7334.7|7333.7|344
1690358700000|2023-07-26 08:05:00|7335.7|7334.7|7335.7|7334.7|7336.7|7335.7|7330.2|7329.2|436
1690359000000|2023-07-26 08:10:00|7335.9|7334.9|7326.2|7325.2|7337.2|7336.2|7326.2|7325.2|427
1690359300000|2023-07-26 08:15:00|7326.4|7325.4|7337.2|7336.2|7337.2|7336.2|7326.4|7325.4|283
1690359600000|2023-07-26 08:20:00|7336.9|7335.9|7333.7|7332.7|7339.2|7338.2|7333.2|7332.2|306
1690359900000|2023-07-26 08:25:00|7334.2|7333.2|7338.4|7337.4|7341.7|7340.7|7333.7|7332.7|307
1690360200000|2023-07-26 08:30:00|7338.2|7337.2|7329.7|7328.7|7338.2|7337.2|7327.4|7326.4|627
1690360500000|2023-07-26 08:35:00|7329.9|7328.9|7328.4|7327.4|7334.7|7333.7|7327.2|7326.2|492
1690360800000|2023-07-26 08:40:00|7328.7|7327.7|7321.4|7320.4|7330.2|7329.2|7321.2|7320.2|353
1690361100000|2023-07-26 08:45:00|7321.2|7320.2|7322.7|7321.7|7324.7|7323.7|7318.2|7317.2|384
1690361400000|2023-07-26 08:50:00|7322.4|7321.4|7323.7|7322.7|7325.9|7324.9|7320.2|7319.2|302
1690361700000|2023-07-26 08:55:00|7323.4|7322.4|7320.9|7319.9|7324.2|7323.2|7318.9|7317.9|251
1690362000000|2023-07-26 09:00:00|7321.2|7320.2|7321.4|7320.4|7329.2|7328.2|7320.7|7319.7|333
1690362300000|2023-07-26 09:05:00|7321.2|7320.2|7315.9|7314.9|7323.2|7322.2|7314.4|7313.4|386
1690362600000|2023-07-26 09:10:00|7316.2|7315.2|7312.7|7311.7|7317.7|7316.7|7311.2|7310.2|368
1690362900000|2023-07-26 09:15:00|7312.2|7311.2|7315.4|7314.4|7316.7|7315.7|7311.2|7310.2|314
1690363200000|2023-07-26 09:20:00|7315.2|7314.2|7315.4|7314.4|7317.4|7316.4|7312.7|7311.7|317
1690363500000|2023-07-26 09:25:00|7315.7|7314.7|7311.9|7310.9|7316.9|7315.9|7311.7|7310.7|448
1690363800000|2023-07-26 09:30:00|7311.7|7310.7|7311.2|7310.2|7315.4|7314.4|7309.7|7308.7|612
1690364100000|2023-07-26 09:35:00|7310.9|7309.9|7295.2|7294.2|7310.9|7309.9|7294.9|7293.9|998
1690364400000|2023-07-26 09:40:00|7295.4|7294.4|7302.7|7301.7|7302.9|7301.9|7293.7|7292.7|959
1690364700000|2023-07-26 09:45:00|7302.4|7301.4|7299.7|7298.7|7305.2|7304.2|7298.9|7297.9|532
1690365000000|2023-07-26 09:50:00|7299.9|7298.9|7298.4|7297.4|7303.2|7302.2|7298.2|7297.2|603
1690365300000|2023-07-26 09:55:00|7298.7|7297.7|7300.2|7299.2|7305.7|7304.7|7298.7|7297.7|423
1690365600000|2023-07-26 10:00:00|7300.4|7299.4|7295.7|7294.7|7302.7|7301.7|7293.7|7292.7|416
1690365900000|2023-07-26 10:05:00|7295.4|7294.4|7287.7|7286.7|7295.7|7294.7|7286.9|7285.9|459
1690366200000|2023-07-26 10:10:00|7288.2|7287.2|7280.4|7279.4|7288.2|7287.2|7279.7|7278.7|499
1690366500000|2023-07-26 10:15:00|7280.7|7279.7|7275.7|7274.7|7287.7|7286.7|7275.7|7274.7|785
1690366800000|2023-07-26 10:20:00|7275.9|7274.9|7271.2|7270.2|7278.7|7277.7|7270.4|7269.4|658
1690367100000|2023-07-26 10:25:00|7270.9|7269.9|7274.2|7273.2|7276.4|7275.4|7269.4|7268.4|599
1690367400000|2023-07-26 10:30:00|7273.9|7272.9|7281.2|7280.2|7282.2|7281.2|7273.4|7272.4|524
1690367700000|2023-07-26 10:35:00|7281.7|7280.7|7282.4|7281.4|7287.4|7286.4|7280.7|7279.7|534
1690368000000|2023-07-26 10:40:00|7282.2|7281.2|7284.7|7283.7|7286.2|7285.2|7281.2|7280.2|246
1690368300000|2023-07-26 10:45:00|7284.4|7283.4|7280.9|7279.9|7286.7|7285.7|7280.7|7279.7|242
1690368600000|2023-07-26 10:50:00|7281.2|7280.2|7284.7|7283.7|7285.2|7284.2|7280.2|7279.2|295
1690368900000|2023-07-26 10:55:00|7284.4|7283.4|7279.9|7278.9|7284.7|7283.7|7277.9|7276.9|223
1690369200000|2023-07-26 11:00:00|7280.4|7279.4|7278.2|7277.2|7283.4|7282.4|7277.2|7276.2|246
1690369500000|2023-07-26 11:05:00|7277.9|7276.9|7272.7|7271.7|7278.2|7277.2|7271.4|7270.4|338
1690369800000|2023-07-26 11:10:00|7272.9|7271.9|7271.2|7270.2|7273.7|7272.7|7270.7|7269.7|284
1690370100000|2023-07-26 11:15:00|7270.9|7269.9|7274.4|7273.4|7279.7|7278.7|7270.9|7269.9|257
1690370400000|2023-07-26 11:20:00|7274.2|7273.2|7278.4|7277.4|7278.4|7277.4|7272.4|7271.4|298
1690370700000|2023-07-26 11:25:00|7278.7|7277.7|7270.7|7269.7|7279.4|7278.4|7269.7|7268.7|179
1690371000000|2023-07-26 11:30:00|7270.4|7269.4|7271.7|7270.7|7272.7|7271.7|7264.9|7263.9|492
1690371300000|2023-07-26 11:35:00|7272.2|7271.2|7265.7|7264.7|7272.2|7271.2|7264.7|7263.7|238
1690371600000|2023-07-26 11:40:00|7266.5|7265.5|7271.5|7270.5|7271.7|7270.7|7266.2|7265.2|247
1690371900000|2023-07-26 11:45:00|7271.2|7270.2|7272|7271|7276|7275|7270.5|7269.5|340
1690372200000|2023-07-26 11:50:00|7272.2|7271.2|7282|7281|7282|7281|7270|7269|509
1690372500000|2023-07-26 11:55:00|7282.2|7281.2|7274.5|7273.5|7285.5|7284.5|7273|7272|452
1690372800000|2023-07-26 12:00:00|7275|7274|7274.5|7273.5|7276|7275|7271.5|7270.5|407
1690373100000|2023-07-26 12:05:00|7274.2|7273.2|7274|7273|7275|7274|7271.5|7270.5|234
1690373400000|2023-07-26 12:10:00|7273.5|7272.5|7273.2|7272.2|7274|7273|7271.2|7270.2|204
1690373700000|2023-07-26 12:15:00|7273|7272|7276.5|7275.5|7280|7279|7272.7|7271.7|313
1690374000000|2023-07-26 12:20:00|7276.7|7275.7|7276.5|7275.5|7277|7276|7273|7272|279
1690374300000|2023-07-26 12:25:00|7276|7275|7280|7279|7280.2|7279.2|7272.5|7271.5|214
1690374600000|2023-07-26 12:30:00|7280.2|7279.2|7275.5|7274.5|7280.2|7279.2|7274.2|7273.2|227
1690374900000|2023-07-26 12:35:00|7275.7|7274.7|7276|7275|7279|7278|7274|7273|203
1690375200000|2023-07-26 12:40:00|7276.2|7275.2|7273|7272|7277.5|7276.5|7272.7|7271.7|222
1690375500000|2023-07-26 12:45:00|7272.5|7271.5|7271|7270|7273|7272|7268|7267|760
1690375800000|2023-07-26 12:50:00|7271.2|7270.2|7259|7258|7271.2|7270.2|7258.5|7257.5|507
1690376100000|2023-07-26 12:55:00|7258.7|7257.7|7262|7261|7262|7261|7252|7251|642
1690376400000|2023-07-26 13:00:00|7261.5|7260.5|7254.5|7253.5|7261.5|7260.5|7253.5|7252.5|584
1690376700000|2023-07-26 13:05:00|7254.2|7253.2|7256.2|7255.2|7258|7257|7251|7250|417
1690377000000|2023-07-26 13:10:00|7256|7255|7255|7254|7258.5|7257.5|7253.7|7252.7|342
1690377300000|2023-07-26 13:15:00|7255.2|7254.2|7258.7|7257.7|7258.7|7257.7|7255|7254|294
1690377600000|2023-07-26 13:20:00|7258.5|7257.5|7257.7|7256.7|7260.2|7259.2|7256.5|7255.5|318
1690377900000|2023-07-26 13:25:00|7257.5|7256.5|7260|7259|7261.7|7260.7|7255.7|7254.7|404
1690378200000|2023-07-26 13:30:00|7259.5|7258.5|7267.5|7266.5|7271|7270|7258.7|7257.7|1082
1690378500000|2023-07-26 13:35:00|7267.2|7266.2|7267|7266|7273.5|7272.5|7264|7263|1216
1690378800000|2023-07-26 13:40:00|7267.2|7266.2|7268.5|7267.5|7273|7272|7265.2|7264.2|636
1690379100000|2023-07-26 13:45:00|7269|7268|7275.5|7274.5|7276.5|7275.5|7267.2|7266.2|481
1690379400000|2023-07-26 13:50:00|7275.7|7274.7|7279.5|7278.5|7280|7279|7275|7274|486
1690379700000|2023-07-26 13:55:00|7279.2|7278.2|7278.7|7277.7|7280.5|7279.5|7276|7275|471
1690380000000|2023-07-26 14:00:00|7278.5|7277.5|7276|7275|7281|7280|7274.5|7273.5|559
1690380300000|2023-07-26 14:05:00|7276.2|7275.2|7284.2|7283.2|7286|7285|7275|7274|456
1690380600000|2023-07-26 14:10:00|7283.8|7282.8|7294.6|7293.6|7295.1|7294.1|7283.1|7282.1|745
1690380900000|2023-07-26 14:15:00|7294.3|7293.3|7295.6|7294.6|7296.6|7295.6|7293.6|7292.6|350
1690381200000|2023-07-26 14:20:00|7295.8|7294.8|7295.6|7294.6|7298.1|7297.1|7290.6|7289.6|546
1690381500000|2023-07-26 14:25:00|7295.3|7294.3|7298.1|7297.1|7301.1|7300.1|7295.1|7294.1|517
1690381800000|2023-07-26 14:30:00|7298.6|7297.6|7297.1|7296.1|7303.6|7302.6|7297.1|7296.1|634
1690382100000|2023-07-26 14:35:00|7297.3|7296.3|7298.1|7297.1|7300.1|7299.1|7297.1|7296.1|518
1690382400000|2023-07-26 14:40:00|7298.3|7297.3|7296.1|7295.1|7298.3|7297.3|7292.1|7291.1|453
1690382700000|2023-07-26 14:45:00|7296.3|7295.3|7299.6|7298.6|7301.8|7300.8|7296.1|7295.1|1462
1690383000000|2023-07-26 14:50:00|7299.8|7298.8|7299.6|7298.6|7301.6|7300.6|7298.6|7297.6|449
1690383300000|2023-07-26 14:55:00|7299.8|7298.8|7301.3|7300.3|7301.6|7300.6|7296.1|7295.1|588
1690383600000|2023-07-26 15:00:00|7301.6|7300.6|7305.6|7304.6|7305.8|7304.8|7299.6|7298.6|593
1690383900000|2023-07-26 15:05:00|7305.8|7304.8|7307.6|7306.6|7308.1|7307.1|7303.6|7302.6|551
1690384200000|2023-07-26 15:10:00|7307.8|7306.8|7314.6|7313.6|7315.1|7314.1|7307.6|7306.6|509
1690384500000|2023-07-26 15:15:00|7314.1|7313.1|7315.1|7314.1|7318.6|7317.6|7313.6|7312.6|814
1690384800000|2023-07-26 15:20:00|7315.6|7314.6|7313.1|7312.1|7316.1|7315.1|7313.1|7312.1|1425
1690385100000|2023-07-26 15:25:00|7313.6|7312.6|7313.6|7312.6|7315.1|7314.1|7312.6|7311.6|1623
1690385400000|2023-07-26 15:30:00|7314.1|7312.1|7314.6|7312.6|7319.6|7317.6|7313.6|7311.6|4980
1690385700000|2023-07-26 15:35:00|7314.3|7312.3|7310.1|7308.1|7316.6|7314.6|7309.6|7307.6|1615
1690386000000|2023-07-26 15:40:00|7309.8|7307.8|7312.1|7310.1|7312.6|7310.6|7309.8|7307.8|307
1690386300000|2023-07-26 15:45:00|7313.1|7311.1|7316.6|7314.6|7319.1|7317.1|7312.6|7310.6|389
1690386600000|2023-07-26 15:50:00|7316.1|7314.1|7317.6|7315.6|7320.6|7318.6|7316.1|7314.1|223
1690386900000|2023-07-26 15:55:00|7317.8|7315.8|7319.3|7317.3|7319.6|7317.6|7316.1|7314.1|273
1690387200000|2023-07-26 16:00:00|7319.6|7317.6|7319.6|7317.6|7320.1|7318.1|7317.6|7315.6|222
1690387500000|2023-07-26 16:05:00|7319.3|7317.3|7320.6|7318.6|7320.6|7318.6|7317.8|7315.8|245
1690387800000|2023-07-26 16:10:00|7320.3|7318.3|7322.6|7320.6|7323.1|7321.1|7319.6|7317.6|300
1690388100000|2023-07-26 16:15:00|7322.8|7320.8|7321.6|7319.6|7323.6|7321.6|7321.6|7319.6|67
1690388400000|2023-07-26 16:20:00|7321.8|7319.8|7319.8|7317.8|7322.8|7320.8|7319.1|7317.1|155
1690388700000|2023-07-26 16:25:00|7319.6|7317.6|7319.6|7317.6|7320.1|7318.1|7318.1|7316.1|169
1690389000000|2023-07-26 16:30:00|7319.3|7317.3|7321.1|7319.1|7321.1|7319.1|7319.1|7317.1|64
1690389300000|2023-07-26 16:35:00|7320.8|7318.8|7319.1|7317.1|7321.1|7319.1|7318.1|7316.1|143
1690389600000|2023-07-26 16:40:00|7319.3|7317.3|7320.1|7318.1|7321.6|7319.6|7319.1|7317.1|87
1690389900000|2023-07-26 16:45:00|7320.3|7318.3|7320.3|7318.3|7320.8|7318.8|7318.6|7316.6|78
1690390200000|2023-07-26 16:50:00|7320.1|7318.1|7319.6|7317.6|7320.6|7318.6|7318.6|7316.6|107
1690390500000|2023-07-26 16:55:00|7319.8|7317.8|7322.1|7320.1|7322.1|7320.1|7319.3|7317.3|208
1690390800000|2023-07-26 17:00:00|7321.8|7319.8|7321.6|7319.6|7322.1|7320.1|7320.1|7318.1|72
1690391100000|2023-07-26 17:05:00|7321.8|7319.8|7321.6|7319.6|7322.3|7320.3|7321.1|7319.1|56
1690391400000|2023-07-26 17:10:00|7321.3|7319.3|7320.1|7318.1|7321.6|7319.6|7320.1|7318.1|70
1690391700000|2023-07-26 17:15:00|7319.8|7317.8|7320.3|7318.3|7321.1|7319.1|7319.6|7317.6|69
1690392000000|2023-07-26 17:20:00|7320.1|7318.1|7321.1|7319.1|7321.6|7319.6|7319.6|7317.6|67
1690392300000|2023-07-26 17:25:00|7320.8|7318.8|7322.1|7320.1|7322.6|7320.6|7320.6|7318.6|132
1690392600000|2023-07-26 17:30:00|7321.8|7319.8|7319.1|7317.1|7321.8|7319.8|7318.6|7316.6|64
1690392900000|2023-07-26 17:35:00|7318.8|7316.8|7320.1|7318.1|7320.6|7318.6|7318.6|7316.6|44
1690393200000|2023-07-26 17:40:00|7320.3|7318.3|7320.6|7318.6|7321.1|7319.1|7320.1|7318.1|32
1690393500000|2023-07-26 17:45:00|7320.8|7318.8|7321.1|7319.1|7321.1|7319.1|7319.3|7317.3|55
1690393800000|2023-07-26 17:50:00|7320.8|7318.8|7320.8|7318.8|7321.1|7319.1|7320.3|7318.3|55
1690394100000|2023-07-26 17:55:00|7321.1|7319.1|7320.6|7318.6|7322.8|7320.8|7320.1|7318.1|93
1690394400000|2023-07-26 18:00:00|7320.3|7318.3|7325.6|7323.6|7325.8|7323.8|7318.8|7316.8|281
1690394700000|2023-07-26 18:05:00|7326.3|7324.3|7326.6|7324.6|7326.8|7324.8|7321.1|7319.1|191
1690395000000|2023-07-26 18:10:00|7326.3|7324.3|7327.1|7325.1|7329.3|7327.3|7324.1|7322.1|171
1690395300000|2023-07-26 18:15:00|7326.8|7324.8|7328.3|7326.3|7328.6|7326.6|7325.8|7323.8|101
1690395600000|2023-07-26 18:20:00|7328.1|7326.1|7329.1|7327.1|7329.6|7327.6|7327.6|7325.6|122
1690395900000|2023-07-26 18:25:00|7328.8|7326.8|7328.1|7326.1|7329.6|7327.6|7322.6|7320.6|218
1690396200000|2023-07-26 18:30:00|7328.6|7326.6|7328.3|7326.3|7331.6|7329.6|7326.6|7324.6|111
1690396500000|2023-07-26 18:35:00|7328.8|7326.8|7349.6|7347.6|7351.6|7349.6|7328.6|7326.6|732
1690396800000|2023-07-26 18:40:00|7349.8|7347.8|7345.6|7343.6|7352.1|7350.1|7343.8|7341.8|328
1690397100000|2023-07-26 18:45:00|7345.8|7343.8|7341.8|7339.8|7346.3|7344.3|7339.3|7337.3|268
1690397400000|2023-07-26 18:50:00|7342.1|7340.1|7347.8|7345.8|7348.3|7346.3|7340.6|7338.6|139
1690397700000|2023-07-26 18:55:00|7347.6|7345.6|7340.3|7338.3|7347.6|7345.6|7337.8|7335.8|145
1690398000000|2023-07-26 19:00:00|7340.8|7338.8|7338.3|7336.3|7342.6|7340.6|7335.6|7333.6|88
1690398300000|2023-07-26 19:05:00|7338.1|7336.1|7322.8|7320.8|7339.6|7337.6|7322.1|7320.1|367
1690398600000|2023-07-26 19:10:00|7322.6|7320.6|7324.6|7322.6|7327.3|7325.3|7320.3|7318.3|157
1690398900000|2023-07-26 19:15:00|7324.3|7322.3|7320.8|7318.8|7326.1|7324.1|7317.8|7315.8|102
1690399200000|2023-07-26 19:20:00|7320.6|7318.6|7324.3|7322.3|7327.8|7325.8|7320.3|7318.3|186
1690399500000|2023-07-26 19:25:00|7324.6|7322.6|7327.1|7325.1|7329.1|7327.1|7323.6|7321.6|52
1690399800000|2023-07-26 19:30:00|7326.8|7324.8|7327.8|7325.8|7327.8|7325.8|7323.1|7321.1|86
1690400100000|2023-07-26 19:35:00|7327.6|7325.6|7327.6|7325.6|7329.1|7327.1|7323.6|7321.6|39
1690400400000|2023-07-26 19:40:00|7327.8|7325.8|7332.1|7330.1|7332.6|7330.6|7327.6|7325.6|75
1690400700000|2023-07-26 19:45:00|7332.8|7330.8|7329.6|7327.6|7333.6|7331.6|7329.6|7327.6|82
1690401000000|2023-07-26 19:50:00|7328.8|7326.8|7329.3|7327.3|7329.6|7327.6|7325.8|7323.8|171
1690401300000|2023-07-26 19:55:00|7329.6|7327.6|7332.3|7330.3|7332.3|7330.3|7327.1|7325.1|159
1690401600000|2023-07-26 20:00:00|7334.7|7330.7|7334.6|7330.6|7335.5|7331.5|7331.1|7327.1|0
1690401900000|2023-07-26 20:05:00|7334.3|7330.3|7336.1|7332.1|7345.8|7341.8|7334.3|7330.3|0
1690402200000|2023-07-26 20:10:00|7336|7332|7336|7332|7336.8|7332.8|7332.1|7328.1|0
1690402500000|2023-07-26 20:15:00|7335.8|7331.8|7336.4|7332.4|7336.7|7332.7|7333.5|7329.5|0
1690402800000|2023-07-26 20:20:00|7336.3|7332.3|7336|7332|7337.2|7333.2|7335.2|7331.2|0
1690403100000|2023-07-26 20:25:00|7336.3|7332.3|7334.9|7330.9|7336.8|7332.8|7334.1|7330.1|0
1690403400000|2023-07-26 20:30:00|7335.1|7331.1|7334.2|7330.2|7335.4|7331.4|7332.5|7328.5|0
1690403700000|2023-07-26 20:35:00|7334.5|7330.5|7332.3|7328.3|7334.9|7330.9|7332.3|7328.3|0
1690404000000|2023-07-26 20:40:00|7332|7328|7330.8|7326.8|7332.3|7328.3|7330.7|7326.7|0
1690404300000|2023-07-26 20:45:00|7330.7|7326.7|7330.3|7326.3|7331.2|7327.2|7330|7326|0
1690404600000|2023-07-26 20:50:00|7330|7326|7330|7326|7330.6|7326.6|7329.8|7325.8|0
1690404900000|2023-07-26 20:55:00|7329.8|7325.8|7328.3|7324.3|7330.6|7326.6|7328.1|7324.1|0
1690405200000|2023-07-26 21:00:00|7328.1|7324.1|7330.5|7326.5|7330.7|7326.7|7328.1|7324.1|0
1690405500000|2023-07-26 21:05:00|7331.2|7327.2|7331.7|7327.7|7332.1|7328.1|7330.9|7326.9|0
1690405800000|2023-07-26 21:10:00|7331.5|7327.5|7331.7|7327.7|7332.2|7328.2|7331.5|7327.5|0
1690406100000|2023-07-26 21:15:00|7332|7328|7331.2|7327.2|7332.2|7328.2|7331.2|7327.2|0
1690406400000|2023-07-26 21:20:00|7331|7327|7331.2|7327.2|7331.3|7327.3|7330.8|7326.8|0
1690406700000|2023-07-26 21:25:00|7331.3|7327.3|7331.5|7327.5|7331.7|7327.7|7331.2|7327.2|0
1690407000000|2023-07-26 21:30:00|7332|7328|7332.2|7328.2|7332.2|7328.2|7331.5|7327.5|0
1690407300000|2023-07-26 21:35:00|7332|7328|7332|7328|7332|7328|7331.8|7327.8|0
1690407600000|2023-07-26 21:40:00|7332.2|7328.2|7332|7328|7332.2|7328.2|7331.8|7327.8|0
1690407900000|2023-07-26 21:45:00|7332.2|7328.2|7332.3|7328.3|7332.3|7328.3|7332.2|7328.2|0
1690408200000|2023-07-26 21:50:00|7332.1|7328.1|7332.5|7328.5|7332.5|7328.5|7332.1|7328.1|0
1690408500000|2023-07-26 21:55:00|7332.3|7328.3|7332.5|7328.5|7332.7|7328.7|7332.3|7328.3|0
1690408800000|2023-07-26 22:00:00|7333.8|7329.8|7333.5|7329.5|7335.2|7331.2|7333|7329|0
1690409100000|2023-07-26 22:05:00|7333.2|7329.2|7332.6|7328.6|7334.3|7330.3|7332.6|7328.6|0
1690409400000|2023-07-26 22:10:00|7332.8|7328.8|7331.5|7327.5|7333|7329|7330.1|7326.1|0
1690409700000|2023-07-26 22:15:00|7331.6|7327.6|7332.6|7328.6|7333|7329|7331.5|7327.5|0
1690410000000|2023-07-26 22:20:00|7332.7|7328.7|7334|7330|7334.3|7330.3|7332.7|7328.7|0
1690410300000|2023-07-26 22:25:00|7333.8|7329.8|7334|7330|7334.3|7330.3|7333.8|7329.8|0
1690410600000|2023-07-26 22:30:00|7334.2|7330.2|7334.7|7330.7|7335.2|7331.2|7334.2|7330.2|0
1690410900000|2023-07-26 22:35:00|7334.8|7330.8|7333|7329|7334.8|7330.8|7332.4|7328.4|0
1690411200000|2023-07-26 22:40:00|7333.1|7329.1|7333.6|7329.6|7333.9|7329.9|7333.1|7329.1|0
1690411500000|2023-07-26 22:45:00|7333.4|7329.4|7332.7|7328.7|7333.4|7329.4|7332.7|7328.7|0
1690411800000|2023-07-26 22:50:00|7333|7329|7333.2|7329.2|7333.2|7329.2|7332.4|7328.4|0
1690412100000|2023-07-26 22:55:00|7333.5|7329.5|7332.7|7328.7|7333.5|7329.5|7332.7|7328.7|0
1690412400000|2023-07-26 23:00:00|7333|7329|7333.6|7329.6|7333.9|7329.9|7332.7|7328.7|0
1690412700000|2023-07-26 23:05:00|7333.7|7329.7|7333.8|7329.8|7333.9|7329.9|7333.5|7329.5|0
1690413000000|2023-07-26 23:10:00|7333.6|7329.6|7334|7330|7334|7330|7333.5|7329.5|0
1690413300000|2023-07-26 23:15:00|7333.5|7330.5|7333.8|7330.8|7333.8|7330.8|7333.3|7330.3|0
1690413600000|2023-07-26 23:20:00|7334.1|7331.1|7334.3|7331.3|7334.7|7331.7|7334.1|7331.1|0
1690413900000|2023-07-26 23:25:00|7334.2|7331.2|7334.3|7331.3|7335.2|7332.2|7334.2|7331.2|0
1690414200000|2023-07-26 23:30:00|7334.2|7331.2|7333|7330|7334.2|7331.2|7333|7330|0
1690414500000|2023-07-26 23:35:00|7332.6|7329.6|7333.3|7330.3|7333.5|7330.5|7332.6|7329.6|0
1690414800000|2023-07-26 23:40:00|7333.5|7330.5|7333.3|7330.3|7333.5|7330.5|7333|7330|0
1690415100000|2023-07-26 23:45:00|7333.5|7330.5|7334.2|7331.2|7334.2|7331.2|7333.3|7330.3|0
1690415400000|2023-07-26 23:50:00|7334.1|7331.1|7333.8|7330.8|7334.2|7331.2|7333.5|7330.5|0
1690415700000|2023-07-26 23:55:00|7334|7331|7334.3|7331.3|7334.3|7331.3|7333.8|7330.8|0
1690416000000|2023-07-27 00:00:00|7334.2|7331.2|7331.6|7328.6|7334.2|7331.2|7331.6|7328.6|0
1690416300000|2023-07-27 00:05:00|7331.9|7328.9|7331.7|7328.7|7333.5|7330.5|7331.5|7328.5|0
1690416600000|2023-07-27 00:10:00|7332|7329|7333.2|7330.2|7333.2|7330.2|7331.7|7328.7|0
1690416900000|2023-07-27 00:15:00|7333.4|7330.4|7332.9|7329.9|7334.5|7331.5|7332.9|7329.9|0
1690417200000|2023-07-27 00:20:00|7333.7|7330.7|7334.6|7331.6|7336.2|7333.2|7332.9|7329.9|0
1690417500000|2023-07-27 00:25:00|7336.2|7333.2|7336.2|7333.2|7336.2|7333.2|7334.6|7331.6|0
1690417800000|2023-07-27 00:30:00|7336.3|7333.3|7336.3|7333.3|7337.9|7334.9|7336.3|7333.3|0
1690418100000|2023-07-27 00:35:00|7337.9|7334.9|7336.3|7333.3|7338|7335|7336.3|7333.3|0
1690418400000|2023-07-27 00:40:00|7338|7335|7336.3|7333.3|7338|7335|7336.3|7333.3|0
1690418700000|2023-07-27 00:45:00|7338|7335|7336.3|7333.3|7338|7335|7336.3|7333.3|0
1690419000000|2023-07-27 00:50:00|7336.4|7333.4|7338|7335|7338|7335|7336.4|7333.4|0
1690419300000|2023-07-27 00:55:00|7336.3|7333.3|7338|7335|7338|7335|7336.3|7333.3|0
1690419600000|2023-07-27 01:00:00|7339.7|7336.7|7338.1|7335.1|7339.7|7336.7|7338|7335|0
1690419900000|2023-07-27 01:05:00|7339.7|7336.7|7339.7|7336.7|7339.7|7336.7|7338.1|7335.1|0
1690420200000|2023-07-27 01:10:00|7338.1|7335.1|7338.1|7335.1|7339.7|7336.7|7338|7335|0
1690420500000|2023-07-27 01:15:00|7339.7|7336.7|7338.1|7335.1|7341.4|7338.4|7338.1|7335.1|0
1690420800000|2023-07-27 01:20:00|7338|7335|7339.7|7336.7|7341.4|7338.4|7338|7335|0
1690421100000|2023-07-27 01:25:00|7341.4|7338.4|7339.7|7336.7|7341.4|7338.4|7339.7|7336.7|0
1690421400000|2023-07-27 01:30:00|7341.4|7338.4|7341.5|7338.5|7343.1|7340.1|7339.7|7336.7|0
1690421700000|2023-07-27 01:35:00|7339.9|7336.9|7339.8|7336.8|7341.5|7338.5|7339.8|7336.8|0
1690422000000|2023-07-27 01:40:00|7339.9|7336.9|7339.9|7336.9|7341.5|7338.5|7339.8|7336.8|0
1690422300000|2023-07-27 01:45:00|7341.5|7338.5|7339.9|7336.9|7341.5|7338.5|7339.9|7336.9|0
1690422600000|2023-07-27 01:50:00|7341.5|7338.5|7339.9|7336.9|7343.2|7340.2|7338.3|7335.3|0
1690423200000|2023-07-27 02:00:00|7341.6|7338.6|7341.6|7338.6|7341.6|7338.6|7341.6|7338.6|0
1690423500000|2023-07-27 02:05:00|7343.2|7340.2|7343.2|7340.2|7343.2|7340.2|7341.6|7338.6|0
1690423800000|2023-07-27 02:10:00|7341.6|7338.6|7344.9|7341.9|7344.9|7341.9|7341.6|7338.6|0
1690424100000|2023-07-27 02:15:00|7346.5|7343.5|7346.5|7343.5|7346.5|7343.5|7346.5|7343.5|0
1690424400000|2023-07-27 02:20:00|7344.9|7341.9|7344.9|7341.9|7344.9|7341.9|7344.9|7341.9|0
1690424700000|2023-07-27 02:25:00|7346.5|7343.5|7344.9|7341.9|7346.5|7343.5|7344.9|7341.9|0
1690425000000|2023-07-27 02:30:00|7346.5|7343.5|7346.6|7343.6|7346.6|7343.6|7345.7|7342.7|0
1690425300000|2023-07-27 02:35:00|7346.5|7343.5|7346.6|7343.6|7348.2|7345.2|7346.5|7343.5|0
1690425600000|2023-07-27 02:40:00|7345|7342|7345|7342|7345|7342|7345|7342|0
1690425900000|2023-07-27 02:45:00|7346.6|7343.6|7346.6|7343.6|7348.2|7345.2|7345|7342|0
1690426800000|2023-07-27 03:00:00|7347.4|7344.4|7346.6|7343.6|7348.3|7345.3|7346.6|7343.6|0
1690427100000|2023-07-27 03:05:00|7346.5|7343.5|7346.5|7343.5|7348.2|7345.2|7346.5|7343.5|0
1690427400000|2023-07-27 03:10:00|7348.2|7345.2|7346.5|7343.5|7348.2|7345.2|7346.5|7343.5|0
1690427700000|2023-07-27 03:15:00|7346.6|7343.6|7346.5|7343.5|7348.2|7345.2|7346.5|7343.5|0
1690428000000|2023-07-27 03:20:00|7346.6|7343.6|7346.6|7343.6|7346.6|7343.6|7346.6|7343.6|0
1690429200000|2023-07-27 03:40:00|7346.7|7343.7|7346.8|7343.8|7346.8|7343.8|7346.7|7343.7|0
1690429500000|2023-07-27 03:45:00|7345.9|7342.9|7346.5|7343.5|7346.8|7343.8|7345.9|7342.9|0
1690429800000|2023-07-27 03:50:00|7348.1|7345.1|7346.5|7343.5|7348.1|7345.1|7346.5|7343.5|0
1690430400000|2023-07-27 04:00:00|7348.2|7345.2|7348.2|7345.2|7348.2|7345.2|7348.2|7345.2|0
1690430700000|2023-07-27 04:05:00|7348.4|7345.4|7351.7|7348.7|7351.7|7348.7|7348.4|7345.4|0
1690431000000|2023-07-27 04:10:00|7353.3|7350.3|7353.4|7350.4|7353.4|7350.4|7353.3|7350.3|0
1690431300000|2023-07-27 04:15:00|7354.2|7351.2|7355|7352|7355.1|7352.1|7353.4|7350.4|0
1690431600000|2023-07-27 04:20:00|7353.4|7350.4|7353.5|7350.5|7353.5|7350.5|7353.4|7350.4|0
1690432200000|2023-07-27 04:30:00|7354.3|7351.3|7353.5|7350.5|7355.1|7352.1|7353.5|7350.5|0
1690432500000|2023-07-27 04:35:00|7353.4|7350.4|7353.4|7350.4|7353.4|7350.4|7353.4|7350.4|0
1690433400000|2023-07-27 04:50:00|7355|7352|7355|7352|7355|7352|7355|7352|0
1690433700000|2023-07-27 04:55:00|7353.4|7350.4|7353.4|7350.4|7353.4|7350.4|7353.4|7350.4|0
1690434000000|2023-07-27 05:00:00|7358.4|7355.4|7358.8|7355.8|7358.8|7355.8|7357.2|7354.2|0
1690434300000|2023-07-27 05:05:00|7358|7355|7357.2|7354.2|7358.8|7355.8|7357.2|7354.2|0
1690434600000|2023-07-27 05:10:00|7357.7|7354.7|7359.8|7356.8|7359.8|7356.8|7357.6|7354.6|0
1690434900000|2023-07-27 05:15:00|7358.1|7355.1|7359.6|7356.6|7359.7|7356.7|7358.1|7355.1|0
1690435200000|2023-07-27 05:20:00|7359.7|7356.7|7359.5|7356.5|7359.7|7356.7|7357.9|7354.9|0
1690435500000|2023-07-27 05:25:00|7357.9|7354.9|7357.7|7354.7|7359.5|7356.5|7356.1|7353.1|0
1690435800000|2023-07-27 05:30:00|7356.1|7353.1|7354.2|7351.2|7356.1|7353.1|7354.2|7351.2|0
1690436400000|2023-07-27 05:40:00|7354.1|7351.1|7354.1|7351.1|7354.2|7351.2|7352.5|7349.5|0
1690436700000|2023-07-27 05:45:00|7355.7|7352.7|7355.4|7352.4|7357.4|7354.4|7355.3|7352.3|0
1690437000000|2023-07-27 05:50:00|7355.3|7352.3|7355.3|7352.3|7355.4|7352.4|7353.7|7350.7|0
1690437300000|2023-07-27 05:55:00|7355.4|7352.4|7354.4|7351.4|7357|7354|7353.4|7350.4|0
1690437600000|2023-07-27 06:00:00|7356|7353|7367.3|7365.3|7375.6|7373.6|7356|7353|547
1690437900000|2023-07-27 06:05:00|7367.6|7365.6|7364.6|7362.6|7370.6|7368.6|7363.8|7361.8|213
1690438200000|2023-07-27 06:10:00|7365.3|7363.3|7359.8|7357.8|7365.3|7363.3|7358.8|7356.8|124
1690438500000|2023-07-27 06:15:00|7360.1|7358.1|7362.8|7360.8|7364.3|7362.3|7360.1|7358.1|117
1690438800000|2023-07-27 06:20:00|7363.1|7361.1|7355.3|7353.3|7363.3|7361.3|7354.8|7352.8|166
1690439100000|2023-07-27 06:25:00|7355.6|7353.6|7360.1|7358.1|7360.8|7358.8|7355.1|7353.1|159
1690439400000|2023-07-27 06:30:00|7360.3|7358.3|7362.1|7360.1|7363.6|7361.6|7359.8|7357.8|238
1690439700000|2023-07-27 06:35:00|7361.8|7359.8|7368.1|7366.1|7369.8|7367.8|7361.8|7359.8|207
1690440000000|2023-07-27 06:40:00|7367.8|7365.8|7368.8|7366.8|7370.6|7368.6|7367.8|7365.8|101
1690440300000|2023-07-27 06:45:00|7369.1|7367.1|7370.1|7368.1|7371.1|7369.1|7368.6|7366.6|92
1690440600000|2023-07-27 06:50:00|7370.3|7368.3|7368.6|7366.6|7370.6|7368.6|7368.3|7366.3|130
1690440900000|2023-07-27 06:55:00|7368.3|7366.3|7358.3|7356.3|7371.8|7369.8|7358.3|7356.3|605
1690441200000|2023-07-27 07:00:00|7357.8|7356.8|7351.3|7350.3|7363.3|7362.3|7351.1|7350.1|2849
1690441500000|2023-07-27 07:05:00|7351.6|7350.6|7346.2|7345.2|7354.6|7353.6|7341.4|7340.4|1420
1690441800000|2023-07-27 07:10:00|7347.2|7346.2|7343.2|7342.2|7351.7|7350.7|7341.7|7340.7|780
1690442100000|2023-07-27 07:15:00|7342.7|7341.7|7356.7|7355.7|7357.7|7356.7|7337.7|7336.7|739
1690442400000|2023-07-27 07:20:00|7356.9|7355.9|7358.7|7357.7|7361.2|7360.2|7353.4|7352.4|628
1690442700000|2023-07-27 07:25:00|7358.9|7357.9|7364.7|7363.7|7365.2|7364.2|7356.2|7355.2|590
1690443000000|2023-07-27 07:30:00|7365.2|7364.2|7374.9|7373.9|7375.2|7374.2|7363.7|7362.7|756
1690443300000|2023-07-27 07:35:00|7374.4|7373.4|7374.7|7373.7|7377.9|7376.9|7371.7|7370.7|599
1690443600000|2023-07-27 07:40:00|7375.5|7374.5|7382.5|7381.5|7384|7383|7370.2|7369.2|744
1690443900000|2023-07-27 07:45:00|7382.7|7381.7|7393|7392|7393|7392|7382|7381|773
1690444200000|2023-07-27 07:50:00|7393.2|7392.2|7391.2|7390.2|7396|7395|7391|7390|844
1690444500000|2023-07-27 07:55:00|7391|7390|7387.5|7386.5|7394|7393|7387|7386|720
1690444800000|2023-07-27 08:00:00|7387.7|7386.7|7395.5|7394.5|7395.5|7394.5|7387|7386|528
1690445100000|2023-07-27 08:05:00|7395.2|7394.2|7398.5|7397.5|7398.5|7397.5|7393.5|7392.5|515
1690445400000|2023-07-27 08:10:00|7398.7|7397.7|7402.7|7401.7|7403.5|7402.5|7396|7395|620
1690445700000|2023-07-27 08:15:00|7402.5|7401.5|7409|7408|7409.5|7408.5|7402.5|7401.5|548
1690446000000|2023-07-27 08:20:00|7408.7|7407.7|7415|7414|7416|7415|7408.7|7407.7|732
1690446300000|2023-07-27 08:25:00|7414.5|7413.5|7415.7|7414.7|7417.2|7416.2|7413|7412|3499
1690446600000|2023-07-27 08:30:00|7415.5|7414.5|7419|7418|7419.2|7418.2|7414.7|7413.7|618
1690446900000|2023-07-27 08:35:00|7419.2|7418.2|7415.2|7414.2|7422|7421|7414.5|7413.5|899
1690447200000|2023-07-27 08:40:00|7415.5|7414.5|7421.7|7420.7|7425|7424|7413|7412|628
1690447500000|2023-07-27 08:45:00|7422|7421|7424|7423|7424.2|7423.2|7416.7|7415.7|480
1690447800000|2023-07-27 08:50:00|7423.7|7422.7|7424.5|7423.5|7427.5|7426.5|7423|7422|406
1690448100000|2023-07-27 08:55:00|7424.7|7423.7|7429.2|7428.2|7430|7429|7423.5|7422.5|448
1690448400000|2023-07-27 09:00:00|7429.5|7428.5|7425|7424|7429.5|7428.5|7424|7423|400
1690448700000|2023-07-27 09:05:00|7424.7|7423.7|7423|7422|7425|7424|7419|7418|384
1690449000000|2023-07-27 09:10:00|7422.5|7421.5|7419.7|7418.7|7424|7423|7419.7|7418.7|264
1690449300000|2023-07-27 09:15:00|7420|7419|7419.5|7418.5|7422.2|7421.2|7419|7418|311
1690449600000|2023-07-27 09:20:00|7419|7418|7410.2|7409.2|7420|7419|7407.7|7406.7|449
1690449900000|2023-07-27 09:25:00|7410|7409|7410.5|7409.5|7414.5|7413.5|7408.5|7407.5|329
1690450200000|2023-07-27 09:30:00|7410.7|7409.7|7413|7412|7413.5|7412.5|7409|7408|308
1690450500000|2023-07-27 09:35:00|7412.7|7411.7|7415.5|7414.5|7416.2|7415.2|7411|7410|236
1690450800000|2023-07-27 09:40:00|7415.7|7414.7|7414|7413|7418.5|7417.5|7414|7413|265
1690451100000|2023-07-27 09:45:00|7414.5|7413.5|7412|7411|7415|7414|7411|7410|284
1690451400000|2023-07-27 09:50:00|7412.2|7411.2|7414.5|7413.5|7416|7415|7412|7411|200
1690451700000|2023-07-27 09:55:00|7414.7|7413.7|7412|7411|7416|7415|7411.5|7410.5|270
1690452000000|2023-07-27 10:00:00|7411.7|7410.7|7413.2|7412.2|7413.5|7412.5|7409.5|7408.5|150
1690452300000|2023-07-27 10:05:00|7413.5|7412.5|7412.2|7411.2|7415.7|7414.7|7412|7411|254
1690452600000|2023-07-27 10:10:00|7412.5|7411.5|7414|7413|7414.7|7413.7|7409.5|7408.5|232
1690452900000|2023-07-27 10:15:00|7413.7|7412.7|7414|7413|7415.5|7414.5|7413|7412|252
1690453200000|2023-07-27 10:20:00|7413.2|7412.2|7414|7413|7415.2|7414.2|7412.7|7411.7|80
1690453500000|2023-07-27 10:25:00|7414.2|7413.2|7412.5|7411.5|7416.7|7415.7|7412|7411|192
1690453800000|2023-07-27 10:30:00|7412.2|7411.2|7415.2|7414.2|7417|7416|7412.2|7411.2|138
1690454100000|2023-07-27 10:35:00|7415|7414|7413.7|7412.7|7415.5|7414.5|7413.2|7412.2|180
1690454400000|2023-07-27 10:40:00|7414|7413|7413.7|7412.7|7414.5|7413.5|7412.2|7411.2|143
1690454700000|2023-07-27 10:45:00|7414|7413|7417.2|7416.2|7417.5|7416.5|7414|7413|220
1690455000000|2023-07-27 10:50:00|7417.5|7416.5|7414|7413|7417.5|7416.5|7413.5|7412.5|290
1690455300000|2023-07-27 10:55:00|7414.2|7413.2|7419.5|7418.5|7419.5|7418.5|7413.7|7412.7|220
1690455600000|2023-07-27 11:00:00|7419.2|7418.2|7414.7|7413.7|7420|7419|7412.5|7411.5|321
1690455900000|2023-07-27 11:05:00|7415|7414|7408.7|7407.7|7415.5|7414.5|7408.5|7407.5|167
1690456200000|2023-07-27 11:10:00|7408.5|7407.5|7414.5|7413.5|7415.5|7414.5|7408.2|7407.2|202
1690456500000|2023-07-27 11:15:00|7414.7|7413.7|7416|7415|7416|7415|7411.5|7410.5|279
1690456800000|2023-07-27 11:20:00|7416.2|7415.2|7417.5|7416.5|7418.5|7417.5|7415.7|7414.7|167
1690457100000|2023-07-27 11:25:00|7417.7|7416.7|7417.5|7416.5|7418.7|7417.7|7417|7416|130
1690457400000|2023-07-27 11:30:00|7417.7|7416.7|7421.7|7420.7|7422|7421|7416|7415|1284
1690457700000|2023-07-27 11:35:00|7422|7421|7425.5|7424.5|7427|7426|7421.5|7420.5|375
1690458000000|2023-07-27 11:40:00|7425.4|7424.4|7429.9|7428.9|7430.4|7429.4|7425.1|7424.1|269
1690458300000|2023-07-27 11:45:00|7430.1|7429.1|7431.9|7430.9|7433.9|7432.9|7428.9|7427.9|304
1690458600000|2023-07-27 11:50:00|7432.1|7431.1|7434.4|7433.4|7435.1|7434.1|7431.4|7430.4|259
1690458900000|2023-07-27 11:55:00|7434.6|7433.6|7437.9|7436.9|7438.9|7437.9|7434.6|7433.6|414
1690459200000|2023-07-27 12:00:00|7438.4|7437.4|7438.1|7437.1|7442.4|7441.4|7434.9|7433.9|639
1690459500000|2023-07-27 12:05:00|7437.9|7436.9|7446.4|7445.4|7446.9|7445.9|7436.6|7435.6|426
1690459800000|2023-07-27 12:10:00|7445.9|7444.9|7449.1|7448.1|7451.4|7450.4|7444.4|7443.4|724
1690460100000|2023-07-27 12:15:00|7448.9|7447.9|7456.6|7455.6|7458.9|7457.9|7448.9|7447.9|3760
1690460400000|2023-07-27 12:20:00|7457.1|7456.1|7450.4|7449.4|7458.4|7457.4|7449.9|7448.9|518
1690460700000|2023-07-27 12:25:00|7449.1|7448.1|7444.6|7443.6|7450.9|7449.9|7443.9|7442.9|545
1690461000000|2023-07-27 12:30:00|7444.4|7443.4|7457.1|7456.1|7457.1|7456.1|7438.1|7437.1|772
1690461300000|2023-07-27 12:35:00|7456.9|7455.9|7452.1|7451.1|7457.1|7456.1|7446.9|7445.9|528
1690461600000|2023-07-27 12:40:00|7451.9|7450.9|7452.1|7451.1|7454.9|7453.9|7445.6|7444.6|616
1690461900000|2023-07-27 12:45:00|7452.4|7451.4|7455.6|7454.6|7458.9|7457.9|7450.6|7449.6|610
1690462200000|2023-07-27 12:50:00|7455.9|7454.9|7450.1|7449.1|7461.4|7460.4|7449.1|7448.1|532
1690462500000|2023-07-27 12:55:00|7449.4|7448.4|7453.6|7452.6|7454.9|7453.9|7443.6|7442.6|609
1690462800000|2023-07-27 13:00:00|7453.9|7452.9|7447.4|7446.4|7454.9|7453.9|7446.4|7445.4|477
1690463100000|2023-07-27 13:05:00|7447.6|7446.6|7454.9|7453.9|7455.1|7454.1|7447.1|7446.1|282
1690463400000|2023-07-27 13:10:00|7454.6|7453.6|7454.6|7453.6|7457.9|7456.9|7452.4|7451.4|289
1690463700000|2023-07-27 13:15:00|7454.4|7453.4|7454.9|7453.9|7455.1|7454.1|7451.6|7450.6|363
1690464000000|2023-07-27 13:20:00|7454.6|7453.6|7459.4|7458.4|7460.4|7459.4|7453.9|7452.9|393
1690464300000|2023-07-27 13:25:00|7459.1|7458.1|7457.6|7456.6|7460.4|7459.4|7452.9|7451.9|454
1690464600000|2023-07-27 13:30:00|7457.9|7456.9|7466.4|7465.4|7467.4|7466.4|7454.9|7453.9|1065
1690464900000|2023-07-27 13:35:00|7466.6|7465.6|7472.9|7471.9|7474.9|7473.9|7465.4|7464.4|1236
1690465200000|2023-07-27 13:40:00|7473.1|7472.1|7476.9|7475.9|7478.9|7477.9|7472.6|7471.6|817
1690465500000|2023-07-27 13:45:00|7477.4|7476.4|7461.4|7460.4|7477.4|7476.4|7459.9|7458.9|727
1690465800000|2023-07-27 13:50:00|7461.9|7460.9|7472.9|7471.9|7476.4|7475.4|7459.4|7458.4|601
1690466100000|2023-07-27 13:55:00|7472.4|7471.4|7474.6|7473.6|7477.1|7476.1|7472.4|7471.4|494
1690466400000|2023-07-27 14:00:00|7474.4|7473.4|7462.9|7461.9|7474.4|7473.4|7460.4|7459.4|797
1690466700000|2023-07-27 14:05:00|7462.6|7461.6|7468.1|7467.1|7470.6|7469.6|7462.4|7461.4|737
1690467000000|2023-07-27 14:10:00|7467.7|7466.7|7464|7463|7472.5|7471.5|7463.5|7462.5|713
1690467300000|2023-07-27 14:15:00|7463.7|7462.7|7466.2|7465.2|7469|7468|7461.5|7460.5|677
1690467600000|2023-07-27 14:20:00|7466.5|7465.5|7465|7464|7468.7|7467.7|7462.5|7461.5|549
1690467900000|2023-07-27 14:25:00|7464.7|7463.7|7466.5|7465.5|7466.5|7465.5|7459|7458|848
1690468200000|2023-07-27 14:30:00|7466|7465|7469.2|7468.2|7469.5|7468.5|7462.7|7461.7|645
1690468500000|2023-07-27 14:35:00|7469|7468|7470|7469|7470.5|7469.5|7466|7465|463
1690468800000|2023-07-27 14:40:00|7470.5|7469.5|7467.2|7466.2|7470.5|7469.5|7466|7465|486
1690469100000|2023-07-27 14:45:00|7467|7466|7472.5|7471.5|7473.5|7472.5|7465.5|7464.5|635
1690469400000|2023-07-27 14:50:00|7473|7472|7466|7465|7474.2|7473.2|7465.5|7464.5|554
1690469700000|2023-07-27 14:55:00|7466.2|7465.2|7466.5|7465.5|7472|7471|7465|7464|771
1690470000000|2023-07-27 15:00:00|7466|7465|7464.2|7463.2|7468.5|7467.5|7463.5|7462.5|526
1690470300000|2023-07-27 15:05:00|7464|7463|7461.5|7460.5|7465.7|7464.7|7460.5|7459.5|535
1690470600000|2023-07-27 15:10:00|7461.7|7460.7|7462.7|7461.7|7465.2|7464.2|7461.2|7460.2|573
1690470900000|2023-07-27 15:15:00|7463|7462|7470.5|7469.5|7471|7470|7462.5|7461.5|688
1690471200000|2023-07-27 15:20:00|7470.7|7469.7|7475.5|7474.5|7475.5|7474.5|7470|7469|1309
1690471500000|2023-07-27 15:25:00|7475.7|7474.7|7474.7|7473.7|7477|7476|7472|7471|1167
1690471800000|2023-07-27 15:30:00|7475.2|7473.2|7471|7469|7476|7474|7466.5|7464.5|4515
1690472100000|2023-07-27 15:35:00|7471.5|7469.5|7476.5|7474.5|7477|7475|7469|7467|2107
1690472400000|2023-07-27 15:40:00|7476.7|7474.7|7474.5|7472.5|7476.7|7474.7|7474.5|7472.5|336
1690472700000|2023-07-27 15:45:00|7474.2|7472.2|7471|7469|7476.5|7474.5|7468.5|7466.5|1133
1690473000000|2023-07-27 15:50:00|7471.2|7469.2|7472.7|7470.7|7473.5|7471.5|7470.5|7468.5|202
1690473300000|2023-07-27 15:55:00|7472.5|7470.5|7473.5|7471.5|7474.5|7472.5|7470.5|7468.5|122
1690473600000|2023-07-27 16:00:00|7473.7|7471.7|7475.5|7473.5|7476.2|7474.2|7472.2|7470.2|688
1690473900000|2023-07-27 16:05:00|7475.7|7473.7|7477|7475|7478|7476|7475.5|7473.5|178
1690474200000|2023-07-27 16:10:00|7476.7|7474.7|7477.5|7475.5|7478|7476|7476|7474|134
1690474500000|2023-07-27 16:15:00|7477.7|7475.7|7477.2|7475.2|7478.5|7476.5|7476.2|7474.2|152
1690474800000|2023-07-27 16:20:00|7477|7475|7480.5|7478.5|7480.5|7478.5|7477|7475|85
1690475100000|2023-07-27 16:25:00|7480.7|7478.7|7482.7|7480.7|7483|7481|7479.5|7477.5|134
1690475400000|2023-07-27 16:30:00|7482.5|7480.5|7482.5|7480.5|7485.5|7483.5|7482.5|7480.5|163
1690475700000|2023-07-27 16:35:00|7482.7|7480.7|7486|7484|7486|7484|7482.5|7480.5|162
1690476000000|2023-07-27 16:40:00|7485.7|7483.7|7485|7483|7486.7|7484.7|7484|7482|78
1690476300000|2023-07-27 16:45:00|7484.5|7482.5|7489.5|7487.5|7489.5|7487.5|7484.5|7482.5|231
1690476600000|2023-07-27 16:50:00|7489.2|7487.2|7487|7485|7490|7488|7487|7485|156
1690476900000|2023-07-27 16:55:00|7487.2|7485.2|7486.5|7484.5|7488.5|7486.5|7485.5|7483.5|81
1690477200000|2023-07-27 17:00:00|7486.2|7484.2|7481.2|7479.2|7488|7486|7481|7479|253
1690477500000|2023-07-27 17:05:00|7481|7479|7475.7|7473.7|7481.7|7479.7|7471|7469|304
1690477800000|2023-07-27 17:10:00|7476|7474|7478.2|7476.2|7479|7477|7475.5|7473.5|106
1690478100000|2023-07-27 17:15:00|7478|7476|7471.7|7469.7|7478.2|7476.2|7471.7|7469.7|254
1690478400000|2023-07-27 17:20:00|7471.5|7469.5|7471.5|7469.5|7473.2|7471.2|7467.5|7465.5|132
1690478700000|2023-07-27 17:25:00|7471.2|7469.2|7469.2|7467.2|7472|7470|7468.5|7466.5|61
1690479000000|2023-07-27 17:30:00|7468.5|7466.5|7469.5|7467.5|7471.5|7469.5|7466.5|7464.5|128
1690479300000|2023-07-27 17:35:00|7469.2|7467.2|7465|7463|7470|7468|7465|7463|68
1690479600000|2023-07-27 17:40:00|7465.2|7463.2|7470.5|7468.5|7471|7469|7465|7463|48
1690479900000|2023-07-27 17:45:00|7470.2|7468.2|7464.5|7462.5|7470.5|7468.5|7464.5|7462.5|98
1690480200000|2023-07-27 17:50:00|7464.2|7462.2|7461|7459|7464.7|7462.7|7459|7457|137
1690480500000|2023-07-27 17:55:00|7461.2|7459.2|7460.7|7458.7|7462.7|7460.7|7458|7456|45
1690480800000|2023-07-27 18:00:00|7460.5|7458.5|7459.7|7457.7|7462.5|7460.5|7457|7455|80
1690481100000|2023-07-27 18:05:00|7459.5|7457.5|7455.5|7453.5|7462.5|7460.5|7454.5|7452.5|86
1690481400000|2023-07-27 18:10:00|7455.2|7453.2|7446.2|7444.2|7455.2|7453.2|7444|7442|244
1690481700000|2023-07-27 18:15:00|7446|7444|7451.7|7449.7|7451.7|7449.7|7445.5|7443.5|131
1690482000000|2023-07-27 18:20:00|7452|7450|7447.5|7445.5|7453.2|7451.2|7447.2|7445.2|48
1690482300000|2023-07-27 18:25:00|7447.2|7445.2|7441.2|7439.2|7448.2|7446.2|7441|7439|165
1690482600000|2023-07-27 18:30:00|7441|7439|7438.7|7436.7|7444|7442|7438.5|7436.5|173
1690482900000|2023-07-27 18:35:00|7438.5|7436.5|7431.5|7429.5|7439.2|7437.2|7429.7|7427.7|169
1690483200000|2023-07-27 18:40:00|7431.7|7429.7|7436.2|7434.2|7437.7|7435.7|7430.7|7428.7|124
1690483500000|2023-07-27 18:45:00|7436.5|7434.5|7432.2|7430.2|7438|7436|7432|7430|173
1690483800000|2023-07-27 18:50:00|7432|7430|7433.2|7431.2|7435.2|7433.2|7429.5|7427.5|247
1690484100000|2023-07-27 18:55:00|7433|7431|7428.5|7426.5|7433|7431|7427.2|7425.2|70
1690484400000|2023-07-27 19:00:00|7428.2|7426.2|7429.2|7427.2|7430|7428|7426.5|7424.5|122
1690484700000|2023-07-27 19:05:00|7429|7427|7428|7426|7429.2|7427.2|7424.7|7422.7|195
1690485000000|2023-07-27 19:10:00|7427.7|7425.7|7435.2|7433.2|7435.5|7433.5|7427.7|7425.7|111
1690485300000|2023-07-27 19:15:00|7435|7433|7434|7432|7437|7435|7431.2|7429.2|60
1690485600000|2023-07-27 19:20:00|7434.2|7432.2|7426.5|7424.5|7434.2|7432.2|7425.5|7423.5|86
1690485900000|2023-07-27 19:25:00|7426.7|7424.7|7425.7|7423.7|7428.7|7426.7|7424.7|7422.7|74
1690486200000|2023-07-27 19:30:00|7426|7424|7426|7424|7432.2|7430.2|7425.7|7423.7|117
1690486500000|2023-07-27 19:35:00|7426.2|7424.2|7422.7|7420.7|7426.7|7424.7|7422|7420|104
1690486800000|2023-07-27 19:40:00|7423|7421|7417.7|7415.7|7425|7423|7417.5|7415.5|146
1690487100000|2023-07-27 19:45:00|7418|7416|7412.5|7410.5|7419.5|7417.5|7411.5|7409.5|283
1690487400000|2023-07-27 19:50:00|7412.7|7410.7|7416.5|7414.5|7419|7417|7412.7|7410.7|234
1690487700000|2023-07-27 19:55:00|7416.2|7414.2|7421.2|7419.2|7424|7422|7414.7|7412.7|243
1690488000000|2023-07-27 20:00:00|7422.6|7418.6|7428.2|7424.2|7429.8|7425.8|7419.9|7415.9|0
1690488300000|2023-07-27 20:05:00|7428.5|7424.5|7428.4|7424.4|7430.4|7426.4|7426.9|7422.9|0
1690488600000|2023-07-27 20:10:00|7428.8|7424.8|7429.6|7425.6|7429.6|7425.6|7427.6|7423.6|0
1690488900000|2023-07-27 20:15:00|7429.3|7425.3|7429.9|7425.9|7429.9|7425.9|7428.4|7424.4|0
1690489200000|2023-07-27 20:20:00|7429.8|7425.8|7431.3|7427.3|7432.1|7428.1|7428.7|7424.7|0
1690489500000|2023-07-27 20:25:00|7431.6|7427.6|7430.6|7426.6|7432.2|7428.2|7430.5|7426.5|0
1690489800000|2023-07-27 20:30:00|7430.5|7426.5|7431.4|7427.4|7431.4|7427.4|7430.5|7426.5|0
1690490100000|2023-07-27 20:35:00|7431.2|7427.2|7432.2|7428.2|7432.2|7428.2|7431.2|7427.2|0
1690490400000|2023-07-27 20:40:00|7432.3|7428.3|7433|7429|7433|7429|7432.2|7428.2|0
1690490700000|2023-07-27 20:45:00|7432.5|7428.5|7430.5|7426.5|7432.5|7428.5|7429.7|7425.7|0
1690491000000|2023-07-27 20:50:00|7430.3|7426.3|7432.4|7428.4|7432.7|7428.7|7430.2|7426.2|0
1690491300000|2023-07-27 20:55:00|7432.2|7428.2|7431|7427|7432.7|7428.7|7430.4|7426.4|0
1690491600000|2023-07-27 21:00:00|7431.1|7427.1|7430.9|7426.9|7431.2|7427.2|7430.4|7426.4|0
1690491900000|2023-07-27 21:05:00|7430.7|7426.7|7431|7427|7431|7427|7430.5|7426.5|0
1690492200000|2023-07-27 21:10:00|7430.9|7426.9|7431.2|7427.2|7431.5|7427.5|7430.9|7426.9|0
1690492500000|2023-07-27 21:15:00|7431.7|7427.7|7431.6|7427.6|7431.7|7427.7|7431.6|7427.6|0
1690492800000|2023-07-27 21:20:00|7431.5|7427.5|7431.3|7427.3|7431.6|7427.6|7430.6|7426.6|0
1690493100000|2023-07-27 21:25:00|7431.5|7427.5|7431.3|7427.3|7431.5|7427.5|7431.3|7427.3|0
1690493400000|2023-07-27 21:30:00|7431.5|7427.5|7431|7427|7431.5|7427.5|7431|7427|0
1690494000000|2023-07-27 21:40:00|7430.7|7426.7|7430.3|7426.3|7430.7|7426.7|7430|7426|0
1690494300000|2023-07-27 21:45:00|7430.5|7426.5|7430.6|7426.6|7430.6|7426.6|7430.5|7426.5|0
1690494600000|2023-07-27 21:50:00|7430.5|7426.5|7430.6|7426.6|7430.8|7426.8|7430.5|7426.5|0
1690494900000|2023-07-27 21:55:00|7430.8|7426.8|7430.7|7426.7|7431|7427|7430.6|7426.6|0
1690495200000|2023-07-27 22:00:00|7432|7428|7428.5|7424.5|7432.3|7428.3|7427.8|7423.8|0
1690495500000|2023-07-27 22:05:00|7428.8|7424.8|7429.3|7425.3|7429.3|7425.3|7427.3|7423.3|0
1690495800000|2023-07-27 22:10:00|7429.5|7425.5|7430.3|7426.3|7431|7427|7429.3|7425.3|0
1690496100000|2023-07-27 22:15:00|7430.1|7426.1|7427.5|7423.5|7431.3|7427.3|7427.5|7423.5|0
1690496400000|2023-07-27 22:20:00|7427.8|7423.8|7428|7424|7429|7425|7427.7|7423.7|0
1690496700000|2023-07-27 22:25:00|7428.1|7424.1|7430.5|7426.5|7430.9|7426.9|7428.1|7424.1|0
1690497000000|2023-07-27 22:30:00|7430|7426|7429.5|7425.5|7430.7|7426.7|7429.5|7425.5|0
1690497300000|2023-07-27 22:35:00|7429.7|7425.7|7430.4|7426.4|7430.5|7426.5|7429|7425|0
1690497600000|2023-07-27 22:40:00|7430|7426|7430.4|7426.4|7431|7427|7429|7425|0
1690497900000|2023-07-27 22:45:00|7430.7|7426.7|7430.3|7426.3|7431|7427|7429.8|7425.8|0
1690498200000|2023-07-27 22:50:00|7430|7426|7430.7|7426.7|7431.5|7427.5|7429.8|7425.8|0
1690498500000|2023-07-27 22:55:00|7430.5|7426.5|7430.9|7426.9|7431.1|7427.1|7430.4|7426.4|0
1690498800000|2023-07-27 23:00:00|7430.7|7426.7|7431.9|7427.9|7432.4|7428.4|7430.7|7426.7|0
1690499100000|2023-07-27 23:05:00|7431.8|7427.8|7429.9|7425.9|7431.8|7427.8|7429.6|7425.6|0
1690499400000|2023-07-27 23:10:00|7430.4|7426.4|7428.7|7424.7|7430.4|7426.4|7428.7|7424.7|0
1690499700000|2023-07-27 23:15:00|7428.2|7425.2|7429.4|7426.4|7429.4|7426.4|7428.2|7425.2|0
1690500000000|2023-07-27 23:20:00|7429.6|7426.6|7430.6|7427.6|7430.6|7427.6|7429.6|7426.6|0
1690500300000|2023-07-27 23:25:00|7430.4|7427.4|7430.6|7427.6|7430.6|7427.6|7429.4|7426.4|0
1690500600000|2023-07-27 23:30:00|7430.4|7427.4|7429.4|7426.4|7430.6|7427.6|7428.5|7425.5|0
1690500900000|2023-07-27 23:35:00|7429.2|7426.2|7429|7426|7429.9|7426.9|7428.7|7425.7|0
1690501200000|2023-07-27 23:40:00|7429.1|7426.1|7428.5|7425.5|7429.4|7426.4|7428.2|7425.2|0
1690501500000|2023-07-27 23:45:00|7428.6|7425.6|7427.7|7424.7|7429.4|7426.4|7427.7|7424.7|0
1690501800000|2023-07-27 23:50:00|7428.2|7425.2|7426.5|7423.5|7428.2|7425.2|7425.3|7422.3|0
1690502100000|2023-07-27 23:55:00|7427|7424|7427.6|7424.6|7428.1|7425.1|7426.1|7423.1|0
1690502400000|2023-07-28 00:00:00|7428.1|7425.1|7429.3|7426.3|7429.3|7426.3|7426.4|7423.4|0
1690502700000|2023-07-28 00:05:00|7428.9|7425.9|7433.3|7430.3|7433.3|7430.3|7428.4|7425.4|0
1690503000000|2023-07-28 00:10:00|7432.9|7429.9|7434.1|7431.1|7434.6|7431.6|7432.1|7429.1|0
1690503300000|2023-07-28 00:15:00|7433.7|7430.7|7431.1|7428.1|7440.9|7437.9|7431.1|7428.1|0
1690503600000|2023-07-28 00:20:00|7431|7428|7429.4|7426.4|7431.1|7428.1|7427.8|7424.8|0
1690503900000|2023-07-28 00:25:00|7431|7428|7426.1|7423.1|7431.1|7428.1|7426.1|7423.1|0
1690504200000|2023-07-28 00:30:00|7424.5|7421.5|7422.9|7419.9|7426.1|7423.1|7422.8|7419.8|0
1690504500000|2023-07-28 00:35:00|7422.8|7419.8|7422.8|7419.8|7424.5|7421.5|7422.8|7419.8|0
1690504800000|2023-07-28 00:40:00|7421.2|7418.2|7424.5|7421.5|7424.5|7421.5|7421.2|7418.2|0
1690505100000|2023-07-28 00:45:00|7425.3|7422.3|7427.9|7424.9|7429.5|7426.5|7425.3|7422.3|0
1690505400000|2023-07-28 00:50:00|7426.2|7423.2|7427.9|7424.9|7429.5|7426.5|7426.2|7423.2|0
1690505700000|2023-07-28 00:55:00|7429.5|7426.5|7428.5|7425.5|7429.6|7426.6|7427.9|7424.9|0
1690506000000|2023-07-28 01:00:00|7430.2|7427.2|7428.5|7425.5|7430.2|7427.2|7428.5|7425.5|0
1690506300000|2023-07-28 01:05:00|7426.9|7423.9|7426.9|7423.9|7428.5|7425.5|7426.8|7423.8|0
1690506600000|2023-07-28 01:10:00|7428.5|7425.5|7425.2|7422.2|7428.5|7425.5|7425.2|7422.2|0
1690506900000|2023-07-28 01:15:00|7426.9|7423.9|7426.8|7423.8|7430.2|7427.2|7426.8|7423.8|0
1690507200000|2023-07-28 01:20:00|7428.4|7425.4|7425.2|7422.2|7428.5|7425.5|7425.2|7422.2|0
1690507500000|2023-07-28 01:25:00|7426|7423|7428.5|7425.5|7428.5|7425.5|7425.2|7422.2|0
1690507800000|2023-07-28 01:30:00|7428.6|7425.6|7428.5|7425.5|7428.6|7425.6|7426.9|7423.9|0
1690508100000|2023-07-28 01:35:00|7428.6|7425.6|7426.9|7423.9|7430.2|7427.2|7426.9|7423.9|0
1690508400000|2023-07-28 01:40:00|7428.5|7425.5|7430.2|7427.2|7431.9|7428.9|7426.9|7423.9|0
1690508700000|2023-07-28 01:45:00|7428.6|7425.6|7430.2|7427.2|7430.2|7427.2|7428.6|7425.6|0
1690509000000|2023-07-28 01:50:00|7428.6|7425.6|7430.2|7427.2|7430.2|7427.2|7428.5|7425.5|0
1690509300000|2023-07-28 01:55:00|7428.5|7425.5|7426.9|7423.9|7428.6|7425.6|7426.9|7423.9|0
1690509600000|2023-07-28 02:00:00|7425.3|7422.3|7425.3|7422.3|7425.3|7422.3|7423.6|7420.6|0
1690509900000|2023-07-28 02:05:00|7423.6|7420.6|7425.3|7422.3|7425.3|7422.3|7423.6|7420.6|0
1690510500000|2023-07-28 02:15:00|7426.1|7423.1|7425.3|7422.3|7426.9|7423.9|7425.3|7422.3|0
1690511100000|2023-07-28 02:25:00|7426.9|7423.9|7427.8|7424.8|7428.6|7425.6|7425.3|7422.3|0
1690511400000|2023-07-28 02:30:00|7427|7424|7427|7424|7428.6|7425.6|7427|7424|0
1690511700000|2023-07-28 02:35:00|7426.9|7423.9|7427|7424|7427.8|7424.8|7426.9|7423.9|0
1690512000000|2023-07-28 02:40:00|7426.9|7423.9|7426.9|7423.9|7428.6|7425.6|7426.9|7423.9|0
1690512300000|2023-07-28 02:45:00|7425.3|7422.3|7426.9|7423.9|7426.9|7423.9|7425.2|7422.2|0
1690512900000|2023-07-28 02:55:00|7427.7|7424.7|7430.2|7427.2|7430.2|7427.2|7427.7|7424.7|0
1690513200000|2023-07-28 03:00:00|7431.1|7428.1|7430.3|7427.3|7431.9|7428.9|7430.2|7427.2|0
1690513500000|2023-07-28 03:05:00|7431.9|7428.9|7433.6|7430.6|7435.2|7432.2|7431.9|7428.9|0
1690513800000|2023-07-28 03:10:00|7433|7430|7431.3|7428.3|7433|7430|7431.3|7428.3|0
1690514100000|2023-07-28 03:15:00|7429.7|7426.7|7431.3|7428.3|7431.3|7428.3|7429.7|7426.7|0
1690514400000|2023-07-28 03:20:00|7430.5|7427.5|7432.1|7429.1|7433|7430|7429.7|7426.7|0
1690514700000|2023-07-28 03:25:00|7431.3|7428.3|7444.5|7441.5|7446.3|7443.3|7426.2|7423.2|0
1690515000000|2023-07-28 03:30:00|7442.9|7439.9|7453.5|7450.5|7457.6|7454.6|7441.2|7438.2|0
1690515300000|2023-07-28 03:35:00|7452.7|7449.7|7455.9|7452.9|7459.3|7456.3|7452.7|7449.7|0
1690515600000|2023-07-28 03:40:00|7452.6|7449.6|7435|7432|7454.3|7451.3|7434.2|7431.2|0
1690515900000|2023-07-28 03:45:00|7434.2|7431.2|7427.6|7424.6|7435|7432|7424.2|7421.2|0
1690516200000|2023-07-28 03:50:00|7427.7|7424.7|7432.7|7429.7|7434.4|7431.4|7424.3|7421.3|0
1690516500000|2023-07-28 03:55:00|7432.8|7429.8|7432.3|7429.3|7439.5|7436.5|7432.3|7429.3|0
1690516800000|2023-07-28 04:00:00|7433.1|7430.1|7421.2|7418.2|7434.7|7431.7|7419.5|7416.5|0
1690517100000|2023-07-28 04:05:00|7421.1|7418.1|7423.2|7420.2|7426.6|7423.6|7417.7|7414.7|0
1690517400000|2023-07-28 04:10:00|7423.3|7420.3|7419|7416|7425|7422|7416.6|7413.6|0
1690517700000|2023-07-28 04:15:00|7419.1|7416.1|7424|7421|7428.7|7425.7|7418.2|7415.2|0
1690518000000|2023-07-28 04:20:00|7424.9|7421.9|7430.8|7427.8|7432.4|7429.4|7424|7421|0
1690518300000|2023-07-28 04:25:00|7431.6|7428.6|7427.4|7424.4|7432.5|7429.5|7427.4|7424.4|0
1690518600000|2023-07-28 04:30:00|7426.6|7423.6|7435.6|7432.6|7435.6|7432.6|7425.8|7422.8|0
1690518900000|2023-07-28 04:35:00|7435.5|7432.5|7446.5|7443.5|7448.8|7445.8|7435.5|7432.5|0
1690519200000|2023-07-28 04:40:00|7446.6|7443.6|7447.1|7444.1|7449.2|7446.2|7444.3|7441.3|0
1690519500000|2023-07-28 04:45:00|7445.5|7442.5|7443.9|7440.9|7447.2|7444.2|7443.9|7440.9|0
1690519800000|2023-07-28 04:50:00|7445.6|7442.6|7442.1|7439.1|7445.6|7442.6|7438.9|7435.9|0
1690520100000|2023-07-28 04:55:00|7441.3|7438.3|7447|7444|7447.2|7444.2|7440.5|7437.5|0
1690520400000|2023-07-28 05:00:00|7445.4|7442.4|7450.3|7447.3|7450.3|7447.3|7445.4|7442.4|0
1690520700000|2023-07-28 05:05:00|7448.7|7445.7|7446.8|7443.8|7448.7|7445.7|7446.8|7443.8|0
1690521000000|2023-07-28 05:10:00|7446.9|7443.9|7448.3|7445.3|7448.4|7445.4|7446.7|7443.7|0
1690521300000|2023-07-28 05:15:00|7448.4|7445.4|7450|7447|7450|7447|7448.3|7445.3|0
1690521600000|2023-07-28 05:20:00|7451.6|7448.6|7453.2|7450.2|7453.2|7450.2|7448.3|7445.3|0
1690521900000|2023-07-28 05:25:00|7451.6|7448.6|7453.7|7450.7|7456.9|7453.9|7451.5|7448.5|0
1690522200000|2023-07-28 05:30:00|7453.6|7450.6|7473.1|7470.1|7474.8|7471.8|7452|7449|0
1690522500000|2023-07-28 05:35:00|7471.4|7468.4|7466.1|7463.1|7476.3|7473.3|7462.8|7459.8|0
1690522800000|2023-07-28 05:40:00|7466.2|7463.2|7464.9|7461.9|7467.8|7464.8|7461.7|7458.7|0
1690523100000|2023-07-28 05:45:00|7464.8|7461.8|7468.4|7465.4|7470.8|7467.8|7464.8|7461.8|0
1690523400000|2023-07-28 05:50:00|7467.6|7464.6|7465.2|7462.2|7469.2|7466.2|7465.1|7462.1|0
1690523700000|2023-07-28 05:55:00|7465.1|7462.1|7460.8|7457.8|7465.1|7462.1|7459.1|7456.1|0
1690524000000|2023-07-28 06:00:00|7461.3|7457.3|7458.8|7456.8|7468.3|7466.3|7450.6|7448.6|569
1690524300000|2023-07-28 06:05:00|7457.8|7455.8|7465.8|7463.8|7472.8|7470.8|7455.8|7453.8|507
1690524600000|2023-07-28 06:10:00|7466.3|7464.3|7459.3|7457.3|7466.8|7464.8|7459.3|7457.3|121
1690524900000|2023-07-28 06:15:00|7459.6|7457.6|7459.3|7457.3|7463.1|7461.1|7458.6|7456.6|85
1690525200000|2023-07-28 06:20:00|7459.6|7457.6|7451.1|7449.1|7460.1|7458.1|7448.3|7446.3|190
1690525500000|2023-07-28 06:25:00|7450.6|7448.6|7451.3|7449.3|7452.6|7450.6|7447.1|7445.1|144
1690525800000|2023-07-28 06:30:00|7451.1|7449.1|7450.1|7448.1|7453.8|7451.8|7446.6|7444.6|87
1690526100000|2023-07-28 06:35:00|7450.3|7448.3|7453.8|7451.8|7454.3|7452.3|7448.3|7446.3|128
1690526400000|2023-07-28 06:40:00|7454.1|7452.1|7455.1|7453.1|7458.1|7456.1|7453.3|7451.3|74
1690526700000|2023-07-28 06:45:00|7455.3|7453.3|7455.8|7453.8|7456.1|7454.1|7448.1|7446.1|104
1690527000000|2023-07-28 06:50:00|7456.1|7454.1|7451.8|7449.8|7458.8|7456.8|7451.8|7449.8|104
1690527300000|2023-07-28 06:55:00|7452.1|7450.1|7450.6|7448.6|7455.3|7453.3|7449.3|7447.3|368
1690527600000|2023-07-28 07:00:00|7449.8|7447.8|7443.3|7442.3|7455.8|7454.8|7442.3|7441.3|2489
1690527900000|2023-07-28 07:05:00|7443.1|7442.1|7434.6|7433.6|7445.1|7444.1|7430.1|7429.1|1568
1690528200000|2023-07-28 07:10:00|7434.3|7433.3|7451|7450|7451.8|7450.8|7432.6|7431.6|1135
1690528500000|2023-07-28 07:15:00|7450.3|7449.3|7436.3|7435.3|7454.8|7453.8|7433.3|7432.3|791
1690528800000|2023-07-28 07:20:00|7436.5|7435.5|7442.5|7441.5|7446.8|7445.8|7436.3|7435.3|995
1690529100000|2023-07-28 07:25:00|7442.8|7441.8|7439.8|7438.8|7448.8|7447.8|7438.3|7437.3|678
1690529400000|2023-07-28 07:30:00|7440|7439|7436|7435|7449.5|7448.5|7435.8|7434.8|698
1690529700000|2023-07-28 07:35:00|7436.3|7435.3|7437.5|7436.5|7443.3|7442.3|7436.3|7435.3|500
1690530000000|2023-07-28 07:40:00|7437.7|7436.7|7447.2|7446.2|7449.5|7448.5|7437.5|7436.5|527
1690530300000|2023-07-28 07:45:00|7447|7446|7435.7|7434.7|7447|7446|7434|7433|405
1690530600000|2023-07-28 07:50:00|7435.2|7434.2|7437.2|7436.2|7438.5|7437.5|7432.5|7431.5|460
1690530900000|2023-07-28 07:55:00|7437.5|7436.5|7434.2|7433.2|7438|7437|7434|7433|596
1690531200000|2023-07-28 08:00:00|7434|7433|7430.7|7429.7|7437.2|7436.2|7430|7429|443
1690531500000|2023-07-28 08:05:00|7431|7430|7428.7|7427.7|7433|7432|7428.5|7427.5|298
1690531800000|2023-07-28 08:10:00|7428.5|7427.5|7425.5|7424.5|7435|7434|7425.5|7424.5|449
1690532100000|2023-07-28 08:15:00|7425.7|7424.7|7423|7422|7431.5|7430.5|7422|7421|497
1690532400000|2023-07-28 08:20:00|7423.5|7422.5|7419|7418|7425|7424|7417|7416|456
1690532700000|2023-07-28 08:25:00|7419.2|7418.2|7416.7|7415.7|7422.2|7421.2|7416.2|7415.2|350
1690533000000|2023-07-28 08:30:00|7416.5|7415.5|7425.5|7424.5|7425.5|7424.5|7415.5|7414.5|429
1690533300000|2023-07-28 08:35:00|7425.7|7424.7|7430.5|7429.5|7433|7432|7420|7419|396
1690533600000|2023-07-28 08:40:00|7430.2|7429.2|7428.5|7427.5|7433|7432|7427.7|7426.7|247
1690533900000|2023-07-28 08:45:00|7428.7|7427.7|7434.7|7433.7|7435|7434|7428|7427|250
1690534200000|2023-07-28 08:50:00|7434.5|7433.5|7434.5|7433.5|7436.5|7435.5|7432.5|7431.5|257
1690534500000|2023-07-28 08:55:00|7434.2|7433.2|7435.5|7434.5|7437|7436|7434|7433|137
1690534800000|2023-07-28 09:00:00|7435.2|7434.2|7431|7430|7437.2|7436.2|7429.5|7428.5|395
1690535100000|2023-07-28 09:05:00|7431.2|7430.2|7432.2|7431.2|7435|7434|7430.5|7429.5|204
1690535400000|2023-07-28 09:10:00|7432|7431|7433.7|7432.7|7437.5|7436.5|7431.2|7430.2|325
1690535700000|2023-07-28 09:15:00|7434|7433|7435.2|7434.2|7435.5|7434.5|7430.5|7429.5|233
1690536000000|2023-07-28 09:20:00|7435|7434|7430.5|7429.5|7437.7|7436.7|7429.5|7428.5|289
1690536300000|2023-07-28 09:25:00|7430.7|7429.7|7435|7434|7435|7434|7430.5|7429.5|186
1690536600000|2023-07-28 09:30:00|7435.2|7434.2|7435|7434|7436.5|7435.5|7433.5|7432.5|190
1690536900000|2023-07-28 09:35:00|7435.5|7434.5|7443.2|7442.2|7443.2|7442.2|7435|7434|283
1690537200000|2023-07-28 09:40:00|7443.5|7442.5|7446|7445|7447.5|7446.5|7443.5|7442.5|295
1690537500000|2023-07-28 09:45:00|7446.2|7445.2|7449|7448|7450.5|7449.5|7445.5|7444.5|221
1690537800000|2023-07-28 09:50:00|7449.5|7448.5|7450.2|7449.2|7452|7451|7448.7|7447.7|434
1690538100000|2023-07-28 09:55:00|7451.5|7450.5|7446|7445|7452.2|7451.2|7443.5|7442.5|515
1690538400000|2023-07-28 10:00:00|7446.5|7445.5|7441|7440|7448.7|7447.7|7441|7440|377
1690538700000|2023-07-28 10:05:00|7441.5|7440.5|7445.7|7444.7|7447|7446|7440.5|7439.5|267
1690539000000|2023-07-28 10:10:00|7445.5|7444.5|7442|7441|7447|7446|7441.7|7440.7|179
1690539300000|2023-07-28 10:15:00|7442.5|7441.5|7439.5|7438.5|7443|7442|7437.7|7436.7|286
1690539600000|2023-07-28 10:20:00|7439.2|7438.2|7446|7445|7446|7445|7439|7438|245
1690539900000|2023-07-28 10:25:00|7445.7|7444.7|7447|7446|7448|7447|7444|7443|202
1690540200000|2023-07-28 10:30:00|7446.7|7445.7|7444|7443|7447|7446|7442|7441|216
1690540500000|2023-07-28 10:35:00|7443.7|7442.7|7443.7|7442.7|7445|7444|7440|7439|260
1690540800000|2023-07-28 10:40:00|7444|7443|7445.7|7444.7|7447.2|7446.2|7443|7442|118
1690541100000|2023-07-28 10:45:00|7445.5|7444.5|7445|7444|7449|7448|7445|7444|123
1690541400000|2023-07-28 10:50:00|7445.5|7444.5|7445|7444|7448.7|7447.7|7444.5|7443.5|184
1690541700000|2023-07-28 10:55:00|7445.2|7444.2|7442|7441|7448.5|7447.5|7441.7|7440.7|138
1690542000000|2023-07-28 11:00:00|7441.5|7440.5|7445.5|7444.5|7445.5|7444.5|7437.5|7436.5|259
1690542300000|2023-07-28 11:05:00|7445|7444|7448.5|7447.5|7450|7449|7445|7444|122
1690542600000|2023-07-28 11:10:00|7448.7|7447.7|7450.5|7449.5|7451|7450|7447.5|7446.5|192
1690542900000|2023-07-28 11:15:00|7450.7|7449.7|7458.7|7457.7|7459.5|7458.5|7450|7449|436
1690543200000|2023-07-28 11:20:00|7459|7458|7454.5|7453.5|7459|7458|7452.2|7451.2|211
1690543500000|2023-07-28 11:25:00|7454.2|7453.2|7449|7448|7454.2|7453.2|7448.5|7447.5|188
1690543800000|2023-07-28 11:30:00|7448.7|7447.7|7450.7|7449.7|7454|7453|7448.7|7447.7|175
1690544100000|2023-07-28 11:35:00|7450.5|7449.5|7450|7449|7453.5|7452.5|7450|7449|139
1690544400000|2023-07-28 11:40:00|7450.2|7449.2|7453.4|7452.4|7454.2|7453.2|7450.2|7449.2|128
1690544700000|2023-07-28 11:45:00|7453.7|7452.7|7452.7|7451.7|7453.9|7452.9|7450.2|7449.2|158
1690545000000|2023-07-28 11:50:00|7453.2|7452.2|7453.4|7452.4|7454.2|7453.2|7451.2|7450.2|194
1690545300000|2023-07-28 11:55:00|7453.2|7452.2|7454.9|7453.9|7454.9|7453.9|7452.7|7451.7|148
1690545600000|2023-07-28 12:00:00|7454.7|7453.7|7457.4|7456.4|7458.2|7457.2|7453.7|7452.7|229
1690545900000|2023-07-28 12:05:00|7457.7|7456.7|7461.2|7460.2|7461.9|7460.9|7457.2|7456.2|312
1690546200000|2023-07-28 12:10:00|7460.9|7459.9|7453.9|7452.9|7461.9|7460.9|7453.9|7452.9|251
1690546500000|2023-07-28 12:15:00|7453.7|7452.7|7456.7|7455.7|7457.2|7456.2|7453.7|7452.7|160
1690546800000|2023-07-28 12:20:00|7457.2|7456.2|7461.7|7460.7|7462.7|7461.7|7456.7|7455.7|209
1690547100000|2023-07-28 12:25:00|7462.2|7461.2|7460.7|7459.7|7463.7|7462.7|7459.7|7458.7|238
1690547400000|2023-07-28 12:30:00|7460.4|7459.4|7461.4|7460.4|7465.2|7464.2|7459.9|7458.9|475
1690547700000|2023-07-28 12:35:00|7461.2|7460.2|7465.2|7464.2|7470.2|7469.2|7458.9|7457.9|299
1690548000000|2023-07-28 12:40:00|7464.9|7463.9|7464.4|7463.4|7467.9|7466.9|7462.2|7461.2|237
1690548300000|2023-07-28 12:45:00|7464.2|7463.2|7461.7|7460.7|7464.7|7463.7|7459.4|7458.4|318
1690548600000|2023-07-28 12:50:00|7461.4|7460.4|7468.2|7467.2|7468.9|7467.9|7460.9|7459.9|271
1690548900000|2023-07-28 12:55:00|7467.9|7466.9|7471.7|7470.7|7473.9|7472.9|7466.2|7465.2|294
1690549200000|2023-07-28 13:00:00|7471.2|7470.2|7471.7|7470.7|7474.2|7473.2|7469.4|7468.4|397
1690549500000|2023-07-28 13:05:00|7471.9|7470.9|7469.7|7468.7|7472.2|7471.2|7468.2|7467.2|209
1690549800000|2023-07-28 13:10:00|7469.9|7468.9|7464.7|7463.7|7470.7|7469.7|7463.4|7462.4|292
1690550100000|2023-07-28 13:15:00|7464.4|7463.4|7462.2|7461.2|7465.2|7464.2|7461.9|7460.9|253
1690550400000|2023-07-28 13:20:00|7462.7|7461.7|7458.9|7457.9|7464.7|7463.7|7458.7|7457.7|329
1690550700000|2023-07-28 13:25:00|7459.2|7458.2|7456.7|7455.7|7459.2|7458.2|7454.7|7453.7|399
1690551000000|2023-07-28 13:30:00|7456.4|7455.4|7458.2|7457.2|7459.7|7458.7|7452.9|7451.9|825
1690551300000|2023-07-28 13:35:00|7457.7|7456.7|7456.2|7455.2|7458.4|7457.4|7452.2|7451.2|530
1690551600000|2023-07-28 13:40:00|7456.4|7455.4|7457.2|7456.2|7463.7|7462.7|7455.7|7454.7|431
1690551900000|2023-07-28 13:45:00|7457.7|7456.7|7470.2|7469.2|7470.2|7469.2|7456.7|7455.7|437
1690552200000|2023-07-28 13:50:00|7470.4|7469.4|7471.2|7470.2|7472.7|7471.7|7466.2|7465.2|554
1690552500000|2023-07-28 13:55:00|7470.9|7469.9|7470.2|7469.2|7472.4|7471.4|7468.2|7467.2|416
1690552800000|2023-07-28 14:00:00|7470.4|7469.4|7471.7|7470.7|7472.4|7471.4|7465.9|7464.9|706
1690553100000|2023-07-28 14:05:00|7471.9|7470.9|7474.2|7473.2|7474.9|7473.9|7468.2|7467.2|519
1690553400000|2023-07-28 14:10:00|7474.5|7473.5|7475|7474|7475.5|7474.5|7472.2|7471.2|336
1690553700000|2023-07-28 14:15:00|7474.7|7473.7|7476|7475|7478|7477|7470.5|7469.5|536
1690554000000|2023-07-28 14:20:00|7476.2|7475.2|7475|7474|7478.5|7477.5|7474.2|7473.2|274
1690554300000|2023-07-28 14:25:00|7474.7|7473.7|7470.2|7469.2|7475|7474|7466.2|7465.2|426
1690554600000|2023-07-28 14:30:00|7470.5|7469.5|7471|7470|7474.5|7473.5|7469.5|7468.5|414
1690554900000|2023-07-28 14:35:00|7470.5|7469.5|7468.5|7467.5|7471.2|7470.2|7467.5|7466.5|287
1690555200000|2023-07-28 14:40:00|7468.2|7467.2|7465.5|7464.5|7470|7469|7465.5|7464.5|303
1690555500000|2023-07-28 14:45:00|7465.7|7464.7|7473.5|7472.5|7474.5|7473.5|7465.5|7464.5|290
1690555800000|2023-07-28 14:50:00|7474.5|7473.5|7475.5|7474.5|7477.5|7476.5|7474|7473|342
1690556100000|2023-07-28 14:55:00|7476.7|7475.7|7485|7484|7485|7484|7476.5|7475.5|460
1690556400000|2023-07-28 15:00:00|7484.5|7483.5|7489|7488|7490|7489|7482.5|7481.5|613
1690556700000|2023-07-28 15:05:00|7489.2|7488.2|7496.5|7495.5|7497|7496|7488.2|7487.2|8625
1690557000000|2023-07-28 15:10:00|7497|7496|7497|7496|7499.5|7498.5|7495|7494|613
1690557300000|2023-07-28 15:15:00|7497.2|7496.2|7497|7496|7499.5|7498.5|7496.2|7495.2|538
1690557600000|2023-07-28 15:20:00|7496.7|7495.7|7496|7495|7499.5|7498.5|7496|7495|598
1690557900000|2023-07-28 15:25:00|7495.7|7494.7|7494|7493|7495.7|7494.7|7492|7491|1317
1690558200000|2023-07-28 15:30:00|7494.5|7492.5|7483|7481|7494.7|7492.7|7482|7480|3276
1690558500000|2023-07-28 15:35:00|7481.5|7479.5|7487.7|7485.7|7492.5|7490.5|7481.5|7479.5|2190
1690558800000|2023-07-28 15:40:00|7487.5|7485.5|7489.2|7487.2|7490.5|7488.5|7487|7485|279
1690559100000|2023-07-28 15:45:00|7489|7487|7489.5|7487.5|7491|7489|7488.5|7486.5|265
1690559400000|2023-07-28 15:50:00|7489.2|7487.2|7491|7489|7491|7489|7488.5|7486.5|131
1690559700000|2023-07-28 15:55:00|7490.7|7488.7|7489.2|7487.2|7491|7489|7487.5|7485.5|263
1690560000000|2023-07-28 16:00:00|7489|7487|7481.7|7479.7|7489|7487|7481.5|7479.5|387
1690560300000|2023-07-28 16:05:00|7482|7480|7480|7478|7482|7480|7479.5|7477.5|184
1690560600000|2023-07-28 16:10:00|7479.7|7477.7|7482|7480|7483|7481|7479|7477|176
1690560900000|2023-07-28 16:15:00|7482.2|7480.2|7482.2|7480.2|7484.5|7482.5|7481.7|7479.7|79
1690561200000|2023-07-28 16:20:00|7482.5|7480.5|7483|7481|7485|7483|7481.2|7479.2|123
1690561500000|2023-07-28 16:25:00|7483.2|7481.2|7483.5|7481.5|7484.5|7482.5|7483|7481|63
1690561800000|2023-07-28 16:30:00|7483.2|7481.2|7482|7480|7484|7482|7482|7480|61
1690562100000|2023-07-28 16:35:00|7481.5|7479.5|7481.5|7479.5|7484|7482|7481.2|7479.2|56
1690562400000|2023-07-28 16:40:00|7481.2|7479.2|7480|7478|7481.5|7479.5|7479.5|7477.5|74
1690562700000|2023-07-28 16:45:00|7479.7|7477.7|7479.5|7477.5|7480.7|7478.7|7478.5|7476.5|52
1690563000000|2023-07-28 16:50:00|7479.7|7477.7|7482.7|7480.7|7483|7481|7479|7477|54
1690563300000|2023-07-28 16:55:00|7482.5|7480.5|7480.7|7478.7|7483|7481|7480.5|7478.5|71
1690563600000|2023-07-28 17:00:00|7480.5|7478.5|7477.5|7475.5|7480.5|7478.5|7476|7474|81
1690563900000|2023-07-28 17:05:00|7477.2|7475.2|7473.5|7471.5|7477.7|7475.7|7473.2|7471.2|39
1690564200000|2023-07-28 17:10:00|7473.2|7471.2|7477|7475|7477.2|7475.2|7472.5|7470.5|29
1690564500000|2023-07-28 17:15:00|7477.2|7475.2|7475|7473|7478|7476|7474|7472|44
1690564800000|2023-07-28 17:20:00|7474.7|7472.7|7474.5|7472.5|7475|7473|7471|7469|39
1690565100000|2023-07-28 17:25:00|7474.2|7472.2|7471.7|7469.7|7474.5|7472.5|7471.7|7469.7|36
1690565400000|2023-07-28 17:30:00|7471.5|7469.5|7471.2|7469.2|7474.7|7472.7|7470.2|7468.2|76
1690565700000|2023-07-28 17:35:00|7471|7469|7470|7468|7471|7469|7468.5|7466.5|54
1690566000000|2023-07-28 17:40:00|7469.7|7467.7|7466.7|7464.7|7470|7468|7463.5|7461.5|112
1690566300000|2023-07-28 17:45:00|7466.5|7464.5|7465.2|7463.2|7467.2|7465.2|7464.5|7462.5|44
1690566600000|2023-07-28 17:50:00|7465.5|7463.5|7470.7|7468.7|7470.7|7468.7|7465.2|7463.2|52
1690566900000|2023-07-28 17:55:00|7471|7469|7474.5|7472.5|7475|7473|7470|7468|57
1690567200000|2023-07-28 18:00:00|7474.7|7472.7|7475.7|7473.7|7475.7|7473.7|7473.2|7471.2|28
1690567500000|2023-07-28 18:05:00|7476|7474|7478.2|7476.2|7478.2|7476.2|7474.5|7472.5|55
1690567800000|2023-07-28 18:10:00|7478|7476|7475|7473|7478|7476|7474|7472|24
1690568100000|2023-07-28 18:15:00|7475.2|7473.2|7475.7|7473.7|7476|7474|7474.2|7472.2|18
1690568400000|2023-07-28 18:20:00|7476|7474|7477|7475|7478.5|7476.5|7475.5|7473.5|34
1690568700000|2023-07-28 18:25:00|7476.7|7474.7|7478.7|7476.7|7479.2|7477.2|7476.5|7474.5|35
1690569000000|2023-07-28 18:30:00|7478.5|7476.5|7477.7|7475.7|7479|7477|7477|7475|15
1690569300000|2023-07-28 18:35:00|7478|7476|7473.7|7471.7|7478.2|7476.2|7473.5|7471.5|37
1690569600000|2023-07-28 18:40:00|7474|7472|7477.2|7475.2|7477.2|7475.2|7472.7|7470.7|19
1690569900000|2023-07-28 18:45:00|7477|7475|7478|7476|7479.2|7477.2|7477|7475|16
1690570200000|2023-07-28 18:50:00|7478.2|7476.2|7480.7|7478.7|7481.5|7479.5|7478|7476|21
1690570500000|2023-07-28 18:55:00|7480.5|7478.5|7478.7|7476.7|7480.7|7478.7|7477.5|7475.5|12
1690570800000|2023-07-28 19:00:00|7479|7477|7480.2|7478.2|7481|7479|7477.5|7475.5|15
1690571100000|2023-07-28 19:05:00|7480|7478|7481.2|7479.2|7481.5|7479.5|7479.7|7477.7|8
1690571400000|2023-07-28 19:10:00|7481|7479|7482|7480|7482.5|7480.5|7480.5|7478.5|22
1690571700000|2023-07-28 19:15:00|7481.7|7479.7|7483.5|7481.5|7483.7|7481.7|7481.5|7479.5|24
1690572000000|2023-07-28 19:20:00|7483.2|7481.2|7480.2|7478.2|7483.2|7481.2|7479|7477|57
1690572300000|2023-07-28 19:25:00|7480|7478|7478.5|7476.5|7483|7481|7478.5|7476.5|93
1690572600000|2023-07-28 19:30:00|7478.2|7476.2|7481.7|7479.7|7482|7480|7478.2|7476.2|48
1690572900000|2023-07-28 19:35:00|7481.5|7479.5|7479.5|7477.5|7482.2|7480.2|7479.5|7477.5|52
1690573200000|2023-07-28 19:40:00|7479.2|7477.2|7478.5|7476.5|7480.5|7478.5|7476.7|7474.7|59
1690573500000|2023-07-28 19:45:00|7478.2|7476.2|7476|7474|7479.5|7477.5|7476|7474|52
1690573800000|2023-07-28 19:50:00|7475.7|7473.7|7479|7477|7480.5|7478.5|7475.7|7473.7|211
1690574100000|2023-07-28 19:55:00|7479.2|7477.2|7478.5|7476.5|7479.7|7477.7|7477.2|7475.2|142
1690574400000|2023-07-28 20:00:00|7478.7|7474.7|7480.3|7476.3|7482.4|7478.4|7478.3|7474.3|0
1690574700000|2023-07-28 20:05:00|7480.6|7476.6|7481.9|7477.9|7482.4|7478.4|7479.6|7475.6|0
1690575000000|2023-07-28 20:10:00|7481.8|7477.8|7480.8|7476.8|7481.9|7477.9|7480.8|7476.8|0
1690575300000|2023-07-28 20:15:00|7481.1|7477.1|7481.9|7477.9|7483.1|7479.1|7480.8|7476.8|0
1690575600000|2023-07-28 20:20:00|7482.4|7478.4|7481.9|7477.9|7482.4|7478.4|7481.6|7477.6|0
1690575900000|2023-07-28 20:25:00|7481.6|7477.6|7482.8|7478.8|7482.8|7478.8|7481.1|7477.1|0
1690576200000|2023-07-28 20:30:00|7482.4|7478.4|7481.1|7477.1|7482.8|7478.8|7481.1|7477.1|0
1690576500000|2023-07-28 20:35:00|7480.8|7476.8|7480.3|7476.3|7481.6|7477.6|7480.3|7476.3|0
1690576800000|2023-07-28 20:40:00|7480.8|7476.8|7480.2|7476.2|7480.8|7476.8|7480.2|7476.2|0
1690577100000|2023-07-28 20:45:00|7480.7|7476.7|7481|7477|7481|7477|7480.2|7476.2|0
1690577400000|2023-07-28 20:50:00|7481.5|7477.5|7481.5|7477.5|7482|7478|7481|7477|0
1690577700000|2023-07-28 20:55:00|7481.2|7477.2|7481.9|7477.9|7482.5|7478.5|7481|7477|0
1690754400000|2023-07-30 22:00:00|7488.2|7484.2|7485.1|7481.1|7488.2|7484.2|7483.3|7479.3|0
1690754700000|2023-07-30 22:05:00|7485.3|7481.3|7486.7|7482.7|7487|7483|7484.2|7480.2|0
1690755000000|2023-07-30 22:10:00|7487|7483|7488.5|7484.5|7488.5|7484.5|7485.8|7481.8|0
1690755300000|2023-07-30 22:15:00|7488.2|7484.2|7490.7|7486.7|7491.3|7487.3|7487|7483|0
1690755600000|2023-07-30 22:20:00|7490.2|7486.2|7490.2|7486.2|7491.8|7487.8|7490.2|7486.2|0
1690755900000|2023-07-30 22:25:00|7490.1|7486.1|7491.8|7487.8|7491.8|7487.8|7489.5|7485.5|0
1690756200000|2023-07-30 22:30:00|7491.3|7487.3|7491.3|7487.3|7492.3|7488.3|7491.1|7487.1|0
1690756500000|2023-07-30 22:35:00|7491.1|7487.1|7492.7|7488.7|7494.2|7490.2|7490.6|7486.6|0
1690756800000|2023-07-30 22:40:00|7492.6|7488.6|7495.6|7491.6|7497.1|7493.1|7492.2|7488.2|0
1690757100000|2023-07-30 22:45:00|7495.8|7491.8|7495.9|7491.9|7497.3|7493.3|7495.6|7491.6|0
1690757400000|2023-07-30 22:50:00|7495.7|7491.7|7493.1|7489.1|7495.9|7491.9|7493.1|7489.1|0
1690757700000|2023-07-30 22:55:00|7492.9|7488.9|7493.5|7489.5|7493.5|7489.5|7491.9|7487.9|0
1690758000000|2023-07-30 23:00:00|7493.9|7489.9|7491.5|7487.5|7493.9|7489.9|7491.1|7487.1|0
1690758300000|2023-07-30 23:05:00|7491.3|7487.3|7491.4|7487.4|7492.3|7488.3|7491.3|7487.3|0
1690758600000|2023-07-30 23:10:00|7491.3|7487.3|7492.8|7488.8|7493.9|7489.9|7491.1|7487.1|0
1690758900000|2023-07-30 23:15:00|7492.4|7488.4|7491.3|7488.3|7492.4|7489.3|7491.3|7488.3|0
1690759200000|2023-07-30 23:20:00|7491.4|7488.4|7493.4|7490.4|7494.4|7491.4|7490.9|7487.9|0
1690759500000|2023-07-30 23:25:00|7493.1|7490.1|7492.2|7489.2|7493.4|7490.4|7491.7|7488.7|0
1690759800000|2023-07-30 23:30:00|7493|7490|7490.7|7487.7|7493.7|7490.7|7490.4|7487.4|0
1690760100000|2023-07-30 23:35:00|7490.9|7487.9|7491|7488|7491.5|7488.5|7490.7|7487.7|0
1690760400000|2023-07-30 23:40:00|7490.9|7487.9|7491.5|7488.5|7491.5|7488.5|7490.3|7487.3|0
1690760700000|2023-07-30 23:45:00|7491.8|7488.8|7490.5|7487.5|7491.8|7488.8|7489.5|7486.5|0
1690761000000|2023-07-30 23:50:00|7490.6|7487.6|7489|7486|7491|7488|7488.6|7485.6|0
1690761300000|2023-07-30 23:55:00|7488.8|7485.8|7488.1|7485.1|7489.5|7486.5|7487.5|7484.5|0
1690761600000|2023-07-31 00:00:00|7487.8|7484.8|7483.7|7480.7|7488.2|7485.2|7483.7|7480.7|0
1690761900000|2023-07-31 00:05:00|7484.2|7481.2|7483.4|7480.4|7484.2|7481.2|7482.5|7479.5|0
1690762200000|2023-07-31 00:10:00|7483.5|7480.5|7482.9|7479.9|7484.2|7481.2|7481.7|7478.7|0
1690762500000|2023-07-31 00:15:00|7483.4|7480.4|7485.8|7482.8|7486.6|7483.6|7482.5|7479.5|0
1690762800000|2023-07-31 00:20:00|7486.6|7483.6|7487.4|7484.4|7489|7486|7485.8|7482.8|0
1690763100000|2023-07-31 00:25:00|7489|7486|7487.4|7484.4|7489|7486|7487.4|7484.4|0
1690763400000|2023-07-31 00:30:00|7487.3|7484.3|7489|7486|7489|7486|7487.3|7484.3|0
1690763700000|2023-07-31 00:35:00|7487.4|7484.4|7487.4|7484.4|7489|7486|7487.4|7484.4|0
1690764000000|2023-07-31 00:40:00|7487.3|7484.3|7485.8|7482.8|7487.4|7484.4|7485.7|7482.7|0
1690764300000|2023-07-31 00:45:00|7487.4|7484.4|7487.4|7484.4|7489|7486|7487.4|7484.4|0
1690764600000|2023-07-31 00:50:00|7487.3|7484.3|7487.3|7484.3|7488.1|7485.1|7487.3|7484.3|0
1690764900000|2023-07-31 00:55:00|7486.5|7483.5|7487.3|7484.3|7487.3|7484.3|7486.5|7483.5|0
1690765200000|2023-07-31 01:00:00|7487.4|7484.4|7485.7|7482.7|7487.4|7484.4|7485.6|7482.6|0
1690765500000|2023-07-31 01:05:00|7485.6|7482.6|7483.9|7480.9|7485.7|7482.7|7483.9|7480.9|0
1690765800000|2023-07-31 01:10:00|7485.6|7482.6|7485.6|7482.6|7485.6|7482.6|7483.9|7480.9|0
1690766100000|2023-07-31 01:15:00|7483.9|7480.9|7483.9|7480.9|7484|7481|7482.3|7479.3|0
1690766400000|2023-07-31 01:20:00|7484|7481|7485.6|7482.6|7485.6|7482.6|7483.9|7480.9|0
1690767000000|2023-07-31 01:30:00|7485.7|7482.7|7487.3|7484.3|7487.3|7484.3|7485.6|7482.6|0
1690767300000|2023-07-31 01:35:00|7487.4|7484.4|7489|7486|7490.7|7487.7|7487.4|7484.4|0
1690767600000|2023-07-31 01:40:00|7489.1|7486.1|7485.7|7482.7|7490.7|7487.7|7485.7|7482.7|0
1690767900000|2023-07-31 01:45:00|7485.6|7482.6|7480.6|7477.6|7485.6|7482.6|7480.6|7477.6|0
1690768200000|2023-07-31 01:50:00|7482.2|7479.2|7480.6|7477.6|7482.3|7479.3|7477.2|7474.2|0
1690768500000|2023-07-31 01:55:00|7481.4|7478.4|7478.9|7475.9|7482.2|7479.2|7477.2|7474.2|0
1690768800000|2023-07-31 02:00:00|7478.1|7475.1|7480.6|7477.6|7480.6|7477.6|7477.2|7474.2|0
1690769100000|2023-07-31 02:05:00|7479.8|7476.8|7478.9|7475.9|7479.8|7476.8|7477.3|7474.3|0
1690769400000|2023-07-31 02:10:00|7477.3|7474.3|7473.9|7470.9|7478.9|7475.9|7472.2|7469.2|0
1690769700000|2023-07-31 02:15:00|7472.3|7469.3|7473.9|7470.9|7474|7471|7472.3|7469.3|0
1690770000000|2023-07-31 02:20:00|7474|7471|7473.9|7470.9|7474|7471|7472.3|7469.3|0
1690770300000|2023-07-31 02:25:00|7472.3|7469.3|7470.7|7467.7|7473.9|7470.9|7470.6|7467.6|0
1690770600000|2023-07-31 02:30:00|7470.6|7467.6|7472.3|7469.3|7472.3|7469.3|7470.6|7467.6|0
1690770900000|2023-07-31 02:35:00|7470.7|7467.7|7472.3|7469.3|7472.3|7469.3|7470.6|7467.6|0
1690771200000|2023-07-31 02:40:00|7470.7|7467.7|7472.3|7469.3|7472.3|7469.3|7470.6|7467.6|0
1690771500000|2023-07-31 02:45:00|7472.4|7469.4|7475.5|7472.5|7475.5|7472.5|7472.3|7469.3|0
1690771800000|2023-07-31 02:50:00|7473.9|7470.9|7473.9|7470.9|7475.5|7472.5|7473.8|7470.8|0
1690772100000|2023-07-31 02:55:00|7473.8|7470.8|7472.2|7469.2|7473.9|7470.9|7472.2|7469.2|0
1690772400000|2023-07-31 03:00:00|7472.1|7469.1|7468.8|7465.8|7472.2|7469.2|7467.1|7464.1|0
1690772700000|2023-07-31 03:05:00|7470.5|7467.5|7470.5|7467.5|7470.5|7467.5|7467.2|7464.2|0
1690773000000|2023-07-31 03:10:00|7470.6|7467.6|7470.6|7467.6|7470.6|7467.6|7468.9|7465.9|0
1690773300000|2023-07-31 03:15:00|7469.8|7466.8|7468.9|7465.9|7469.8|7466.8|7468.9|7465.9|0
1690773600000|2023-07-31 03:20:00|7467.3|7464.3|7467.3|7464.3|7468.9|7465.9|7467.3|7464.3|0
1690773900000|2023-07-31 03:25:00|7469|7466|7465.6|7462.6|7469|7466|7465.6|7462.6|0
1690774200000|2023-07-31 03:30:00|7464.8|7461.8|7465.7|7462.7|7467.3|7464.3|7464|7461|0
1690774500000|2023-07-31 03:35:00|7464|7461|7464.1|7461.1|7465.7|7462.7|7464|7461|0
1690774800000|2023-07-31 03:40:00|7464|7461|7464|7461|7464.1|7461.1|7462.4|7459.4|0
1690775100000|2023-07-31 03:45:00|7465.7|7462.7|7465.6|7462.6|7465.7|7462.7|7462.4|7459.4|0
1690775400000|2023-07-31 03:50:00|7465.7|7462.7|7465.7|7462.7|7467.3|7464.3|7465.6|7462.6|0
1690775700000|2023-07-31 03:55:00|7467.3|7464.3|7465.8|7462.8|7467.4|7464.4|7465.7|7462.7|0
1690776000000|2023-07-31 04:00:00|7465.7|7462.7|7462.5|7459.5|7465.7|7462.7|7460.7|7457.7|0
1690776300000|2023-07-31 04:05:00|7460.9|7457.9|7462.4|7459.4|7462.5|7459.5|7460.8|7457.8|0
1690776600000|2023-07-31 04:10:00|7462.5|7459.5|7462.5|7459.5|7462.5|7459.5|7462.4|7459.4|0
1690776900000|2023-07-31 04:15:00|7462.4|7459.4|7462.5|7459.5|7462.5|7459.5|7462.4|7459.4|0
1690777200000|2023-07-31 04:20:00|7464.1|7461.1|7462.5|7459.5|7464.2|7461.2|7462.5|7459.5|0
1690777500000|2023-07-31 04:25:00|7464.1|7461.1|7464.1|7461.1|7464.1|7461.1|7464.1|7461.1|0
1690777800000|2023-07-31 04:30:00|7462.5|7459.5|7464.1|7461.1|7464.1|7461.1|7462.5|7459.5|0
1690778100000|2023-07-31 04:35:00|7462.4|7459.4|7462.4|7459.4|7462.4|7459.4|7462.4|7459.4|0
1690778400000|2023-07-31 04:40:00|7462.5|7459.5|7464.1|7461.1|7464.1|7461.1|7462.5|7459.5|0
1690778700000|2023-07-31 04:45:00|7462.5|7459.5|7464.2|7461.2|7465.8|7462.8|7462.5|7459.5|0
1690779000000|2023-07-31 04:50:00|7465.8|7462.8|7464.2|7461.2|7465.8|7462.8|7464.2|7461.2|0
1690779300000|2023-07-31 04:55:00|7465.8|7462.8|7464.2|7461.2|7465.9|7462.9|7464.2|7461.2|0
1690779600000|2023-07-31 05:00:00|7462.6|7459.6|7462.6|7459.6|7464.2|7461.2|7462.5|7459.5|0
1690779900000|2023-07-31 05:05:00|7464.2|7461.2|7464.5|7461.5|7466.1|7463.1|7461.2|7458.2|0
1690780200000|2023-07-31 05:10:00|7466.1|7463.1|7466.2|7463.2|7469.5|7466.5|7462.8|7459.8|0
1690780500000|2023-07-31 05:15:00|7466.3|7463.3|7469.6|7466.6|7469.6|7466.6|7466.2|7463.2|0
1690780800000|2023-07-31 05:20:00|7468|7465|7468|7465|7469.6|7466.6|7466.3|7463.3|0
1690781100000|2023-07-31 05:25:00|7468.1|7465.1|7468.1|7465.1|7469.7|7466.7|7468|7465|0
1690781400000|2023-07-31 05:30:00|7467.3|7464.3|7469.8|7466.8|7469.8|7466.8|7466.5|7463.5|0
1690781700000|2023-07-31 05:35:00|7471.4|7468.4|7469.8|7466.8|7473.1|7470.1|7469.8|7466.8|0
1690782000000|2023-07-31 05:40:00|7468.1|7465.1|7469.7|7466.7|7469.8|7466.8|7468.1|7465.1|0
1690782300000|2023-07-31 05:45:00|7471.3|7468.3|7471.3|7468.3|7471.3|7468.3|7468.1|7465.1|0
1690782600000|2023-07-31 05:50:00|7473|7470|7471.4|7468.4|7473|7470|7471.4|7468.4|0
1690782900000|2023-07-31 05:55:00|7473|7470|7472.7|7469.7|7474.4|7471.4|7471.4|7468.4|0
1690783200000|2023-07-31 06:00:00|7476|7473|7478.2|7476.2|7480.5|7478.5|7468.7|7466.7|437
1690783500000|2023-07-31 06:05:00|7478|7476|7476|7474|7478.7|7476.7|7473.7|7471.7|132
1690783800000|2023-07-31 06:10:00|7475.5|7473.5|7482.5|7480.5|7483.2|7481.2|7474|7472|71
1690784100000|2023-07-31 06:15:00|7482.2|7480.2|7482|7480|7484.2|7482.2|7480.5|7478.5|55
1690784400000|2023-07-31 06:20:00|7482.2|7480.2|7479.2|7477.2|7482.2|7480.2|7479|7477|48
1690784700000|2023-07-31 06:25:00|7479.7|7477.7|7480.7|7478.7|7483|7481|7479.7|7477.7|37
1690785000000|2023-07-31 06:30:00|7480.5|7478.5|7480.2|7478.2|7482|7480|7479.2|7477.2|53
1690785300000|2023-07-31 06:35:00|7480.5|7478.5|7482.7|7480.7|7483.5|7481.5|7480.2|7478.2|21
1690785600000|2023-07-31 06:40:00|7482.5|7480.5|7482.5|7480.5|7482.7|7480.7|7479.7|7477.7|38
1690785900000|2023-07-31 06:45:00|7482.7|7480.7|7483.2|7481.2|7483.2|7481.2|7477.5|7475.5|72
1690786200000|2023-07-31 06:50:00|7483.5|7481.5|7479.5|7477.5|7484.7|7482.7|7479.5|7477.5|75
1690786500000|2023-07-31 06:55:00|7479.2|7477.2|7477|7475|7479.2|7477.2|7472.7|7470.7|162
1690786800000|2023-07-31 07:00:00|7476.5|7475.5|7470.2|7469.2|7480|7479|7464|7463|1899
1690787100000|2023-07-31 07:05:00|7471|7470|7466|7465|7473|7472|7463.5|7462.5|831
1690787400000|2023-07-31 07:10:00|7465.2|7464.2|7468.7|7467.7|7473.5|7472.5|7463.7|7462.7|516
1690787700000|2023-07-31 07:15:00|7469|7468|7477.7|7476.7|7479.5|7478.5|7469|7468|488
1690788000000|2023-07-31 07:20:00|7478|7477|7471|7470|7478|7477|7471|7470|252
1690788300000|2023-07-31 07:25:00|7471.2|7470.2|7478.2|7477.2|7479|7478|7468.2|7467.2|367
1690788600000|2023-07-31 07:30:00|7478|7477|7483.2|7482.2|7485|7484|7475.5|7474.5|335
1690788900000|2023-07-31 07:35:00|7483.5|7482.5|7476|7475|7484|7483|7473.2|7472.2|354
1690789200000|2023-07-31 07:40:00|7476.7|7475.7|7475.4|7474.4|7477.9|7476.9|7473.7|7472.7|302
1690789500000|2023-07-31 07:45:00|7475.2|7474.2|7475.7|7474.7|7477.2|7476.2|7470.4|7469.4|219
1690789800000|2023-07-31 07:50:00|7475.9|7474.9|7481.4|7480.4|7482.2|7481.2|7475.7|7474.7|215
1690790100000|2023-07-31 07:55:00|7481.7|7480.7|7482.4|7481.4|7486.2|7485.2|7480.7|7479.7|232
1690790400000|2023-07-31 08:00:00|7482.7|7481.7|7490.2|7489.2|7492.2|7491.2|7482.4|7481.4|244
1690790700000|2023-07-31 08:05:00|7489.9|7488.9|7484.7|7483.7|7490.2|7489.2|7481.2|7480.2|283
1690791000000|2023-07-31 08:10:00|7484.9|7483.9|7488.9|7487.9|7489.4|7488.4|7484.7|7483.7|143
1690791300000|2023-07-31 08:15:00|7489.2|7488.2|7485.9|7484.9|7490.7|7489.7|7485.7|7484.7|200
1690791600000|2023-07-31 08:20:00|7486.2|7485.2|7486.9|7485.9|7487.2|7486.2|7481.7|7480.7|159
1690791900000|2023-07-31 08:25:00|7487.2|7486.2|7490.9|7489.9|7490.9|7489.9|7486.2|7485.2|140
1690792200000|2023-07-31 08:30:00|7490.7|7489.7|7494.7|7493.7|7494.7|7493.7|7489.7|7488.7|198
1690792500000|2023-07-31 08:35:00|7494.4|7493.4|7492.2|7491.2|7495.2|7494.2|7490.2|7489.2|211
1690792800000|2023-07-31 08:40:00|7491.7|7490.7|7494.7|7493.7|7495.2|7494.2|7490.4|7489.4|161
1690793100000|2023-07-31 08:45:00|7494.4|7493.4|7498.9|7497.9|7499.2|7498.2|7492.7|7491.7|277
1690793400000|2023-07-31 08:50:00|7499.2|7498.2|7502.7|7501.7|7504.2|7503.2|7498.4|7497.4|279
1690793700000|2023-07-31 08:55:00|7502.9|7501.9|7506.9|7505.9|7507.9|7506.9|7502.2|7501.2|211
1690794000000|2023-07-31 09:00:00|7505.9|7504.9|7511.7|7510.7|7514.7|7513.7|7504.9|7503.9|471
1690794300000|2023-07-31 09:05:00|7511.9|7510.9|7515.2|7514.2|7516.4|7515.4|7510.9|7509.9|286
1690794600000|2023-07-31 09:10:00|7515.4|7514.4|7512.9|7511.9|7515.7|7514.7|7509.9|7508.9|197
1690794900000|2023-07-31 09:15:00|7512.7|7511.7|7513.9|7512.9|7516.2|7515.2|7512.7|7511.7|190
1690795200000|2023-07-31 09:20:00|7513.7|7512.7|7517.7|7516.7|7518.2|7517.2|7513.7|7512.7|273
1690795500000|2023-07-31 09:25:00|7517.9|7516.9|7517.7|7516.7|7519.7|7518.7|7516.4|7515.4|204
1690795800000|2023-07-31 09:30:00|7517.9|7516.9|7513.7|7512.7|7518.4|7517.4|7513.2|7512.2|457
1690796100000|2023-07-31 09:35:00|7513.4|7512.4|7513.9|7512.9|7517.4|7516.4|7512.2|7511.2|223
1690796400000|2023-07-31 09:40:00|7513.7|7512.7|7507.2|7506.2|7513.7|7512.7|7506.4|7505.4|259
1690796700000|2023-07-31 09:45:00|7507.4|7506.4|7507.7|7506.7|7510.2|7509.2|7504.7|7503.7|145
1690797000000|2023-07-31 09:50:00|7507.9|7506.9|7512.2|7511.2|7512.4|7511.4|7507.2|7506.2|448
1690797300000|2023-07-31 09:55:00|7512.4|7511.4|7510.7|7509.7|7512.4|7511.4|7509.2|7508.2|204
1690797600000|2023-07-31 10:00:00|7510.4|7509.4|7507.2|7506.2|7511.2|7510.2|7504.9|7503.9|241
1690797900000|2023-07-31 10:05:00|7506.9|7505.9|7509.7|7508.7|7509.7|7508.7|7505.4|7504.4|269
1690798200000|2023-07-31 10:10:00|7509.9|7508.9|7506.7|7505.7|7509.9|7508.9|7506.7|7505.7|359
1690798500000|2023-07-31 10:15:00|7506.9|7505.9|7509.2|7508.2|7509.2|7508.2|7503.7|7502.7|329
1690798800000|2023-07-31 10:20:00|7509.4|7508.4|7512.2|7511.2|7513.2|7512.2|7509.4|7508.4|244
1690799100000|2023-07-31 10:25:00|7512.4|7511.4|7511.2|7510.2|7512.9|7511.9|7510.2|7509.2|287
1690799400000|2023-07-31 10:30:00|7512.4|7511.4|7513.7|7512.7|7513.9|7512.9|7510.7|7509.7|236
1690799700000|2023-07-31 10:35:00|7513.9|7512.9|7515.2|7514.2|7515.2|7514.2|7512.4|7511.4|196
1690800000000|2023-07-31 10:40:00|7515.4|7514.4|7515.2|7514.2|7516.7|7515.7|7513.9|7512.9|184
1690800300000|2023-07-31 10:45:00|7514.9|7513.9|7513.4|7512.4|7515.4|7514.4|7511.7|7510.7|128
1690800600000|2023-07-31 10:50:00|7513.7|7512.7|7515.9|7514.9|7516.4|7515.4|7513.2|7512.2|161
1690800900000|2023-07-31 10:55:00|7515.7|7514.7|7518.4|7517.4|7519.2|7518.2|7515.2|7514.2|149
1690801200000|2023-07-31 11:00:00|7517.7|7516.7|7520.7|7519.7|7521.2|7520.2|7515.7|7514.7|229
1690801500000|2023-07-31 11:05:00|7520.9|7519.9|7523.2|7522.2|7524.7|7523.7|7520.9|7519.9|165
1690801800000|2023-07-31 11:10:00|7523.7|7522.7|7526.9|7525.9|7527.4|7526.4|7523.7|7522.7|284
1690802100000|2023-07-31 11:15:00|7526.7|7525.7|7521.7|7520.7|7527.2|7526.2|7521.2|7520.2|201
1690802400000|2023-07-31 11:20:00|7521.4|7520.4|7518.9|7517.9|7522.2|7521.2|7517.9|7516.9|83
1690802700000|2023-07-31 11:25:00|7518.7|7517.7|7517.7|7516.7|7519.7|7518.7|7515.7|7514.7|138
1690803000000|2023-07-31 11:30:00|7517.4|7516.4|7511.7|7510.7|7517.4|7516.4|7511.2|7510.2|179
1690803300000|2023-07-31 11:35:00|7511.4|7510.4|7512.7|7511.7|7512.7|7511.7|7510.4|7509.4|123
1690803600000|2023-07-31 11:40:00|7512|7511|7511.7|7510.7|7512.5|7511.5|7511|7510|83
1690803900000|2023-07-31 11:45:00|7511.5|7510.5|7512.5|7511.5|7512.7|7511.7|7510.7|7509.7|127
1690804200000|2023-07-31 11:50:00|7512.7|7511.7|7513.5|7512.5|7514|7513|7511.5|7510.5|151
1690804500000|2023-07-31 11:55:00|7514|7513|7516|7515|7516.5|7515.5|7512.5|7511.5|137
1690804800000|2023-07-31 12:00:00|7515.5|7514.5|7514|7513|7516.5|7515.5|7513|7512|196
1690805100000|2023-07-31 12:05:00|7513.7|7512.7|7514.5|7513.5|7516|7515|7513.5|7512.5|136
1690805400000|2023-07-31 12:10:00|7514.2|7513.2|7516|7515|7516|7515|7513.5|7512.5|113
1690805700000|2023-07-31 12:15:00|7516.2|7515.2|7514.5|7513.5|7519.5|7518.5|7514|7513|168
1690806000000|2023-07-31 12:20:00|7514.7|7513.7|7512.5|7511.5|7514.7|7513.7|7511.5|7510.5|107
1690806300000|2023-07-31 12:25:00|7512.7|7511.7|7516.7|7515.7|7517.5|7516.5|7511|7510|211
1690806600000|2023-07-31 12:30:00|7517|7516|7519.5|7518.5|7519.5|7518.5|7515|7514|902
1690806900000|2023-07-31 12:35:00|7519.2|7518.2|7522.7|7521.7|7523|7522|7517.7|7516.7|191
1690807200000|2023-07-31 12:40:00|7522.5|7521.5|7523|7522|7526.5|7525.5|7522|7521|242
1690807500000|2023-07-31 12:45:00|7523.2|7522.2|7524.5|7523.5|7526|7525|7523.2|7522.2|199
1690807800000|2023-07-31 12:50:00|7524.2|7523.2|7519.5|7518.5|7524.5|7523.5|7515.2|7514.2|260
1690808100000|2023-07-31 12:55:00|7520|7519|7519.2|7518.2|7524.5|7523.5|7519|7518|212
1690808400000|2023-07-31 13:00:00|7519|7518|7516.2|7515.2|7519.5|7518.5|7515|7514|250
1690808700000|2023-07-31 13:05:00|7516|7515|7513.5|7512.5|7516|7515|7511|7510|160
1690809000000|2023-07-31 13:10:00|7513.2|7512.2|7511.7|7510.7|7514.7|7513.7|7511|7510|157
1690809300000|2023-07-31 13:15:00|7511.5|7510.5|7514.2|7513.2|7515.2|7514.2|7511|7510|176
1690809600000|2023-07-31 13:20:00|7514|7513|7515.2|7514.2|7515.2|7514.2|7511.5|7510.5|186
1690809900000|2023-07-31 13:25:00|7515.5|7514.5|7511|7510|7516|7515|7510|7509|142
1690810200000|2023-07-31 13:30:00|7511.2|7510.2|7506.2|7505.2|7512.7|7511.7|7506|7505|428
1690810500000|2023-07-31 13:35:00|7506.5|7505.5|7505|7504|7508.2|7507.2|7500.2|7499.2|374
1690810800000|2023-07-31 13:40:00|7504.7|7503.7|7509|7508|7511.7|7510.7|7504.7|7503.7|351
1690811100000|2023-07-31 13:45:00|7509.2|7508.2|7513.2|7512.2|7514|7513|7508.5|7507.5|343
1690811400000|2023-07-31 13:50:00|7513.5|7512.5|7511.7|7510.7|7518|7517|7511.5|7510.5|271
1690811700000|2023-07-31 13:55:00|7511.5|7510.5|7512.5|7511.5|7512.5|7511.5|7506.7|7505.7|395
1690812000000|2023-07-31 14:00:00|7512.7|7511.7|7514.5|7513.5|7515.5|7514.5|7511|7510|369
1690812300000|2023-07-31 14:05:00|7515|7514|7512.5|7511.5|7515.5|7514.5|7510.5|7509.5|360
1690812600000|2023-07-31 14:10:00|7512.6|7511.6|7508.8|7507.8|7513.1|7512.1|7507.6|7506.6|199
1690812900000|2023-07-31 14:15:00|7509.3|7508.3|7512.3|7511.3|7513.1|7512.1|7505.1|7504.1|274
1690813200000|2023-07-31 14:20:00|7512.1|7511.1|7508.1|7507.1|7513.6|7512.6|7507.1|7506.1|246
1690813500000|2023-07-31 14:25:00|7508.6|7507.6|7509.6|7508.6|7510.8|7509.8|7507.6|7506.6|164
1690813800000|2023-07-31 14:30:00|7509.8|7508.8|7506.6|7505.6|7510.6|7509.6|7506.1|7505.1|297
1690814100000|2023-07-31 14:35:00|7506.3|7505.3|7504.6|7503.6|7508.1|7507.1|7504.6|7503.6|240
1690814400000|2023-07-31 14:40:00|7504.3|7503.3|7503.6|7502.6|7506.6|7505.6|7503.6|7502.6|335
1690814700000|2023-07-31 14:45:00|7504.1|7503.1|7508.6|7507.6|7510.6|7509.6|7501.6|7500.6|359
1690815000000|2023-07-31 14:50:00|7508.8|7507.8|7508.1|7507.1|7509.6|7508.6|7506.1|7505.1|279
1690815300000|2023-07-31 14:55:00|7508.3|7507.3|7507.6|7506.6|7509.3|7508.3|7506.3|7505.3|173
1690815600000|2023-07-31 15:00:00|7507.8|7506.8|7512.1|7511.1|7512.1|7511.1|7507.1|7506.1|284
1690815900000|2023-07-31 15:05:00|7511.8|7510.8|7513.6|7512.6|7513.6|7512.6|7509.3|7508.3|384
1690816200000|2023-07-31 15:10:00|7513.3|7512.3|7516.6|7515.6|7517.1|7516.1|7512.6|7511.6|484
1690816500000|2023-07-31 15:15:00|7516.8|7515.8|7515.1|7514.1|7518.1|7517.1|7514.1|7513.1|447
1690816800000|2023-07-31 15:20:00|7515.3|7514.3|7512.1|7511.1|7515.6|7514.6|7511.1|7510.1|523
1690817100000|2023-07-31 15:25:00|7511.6|7510.6|7506.1|7505.1|7512.1|7511.1|7504.6|7503.6|1548
1690817400000|2023-07-31 15:30:00|7506.6|7504.6|7499.1|7497.1|7506.6|7504.6|7496.3|7494.3|3580
1690817700000|2023-07-31 15:35:00|7498.6|7496.6|7509.3|7507.3|7510.1|7508.1|7498.3|7496.3|1790
1690818000000|2023-07-31 15:40:00|7509.6|7507.6|7506.6|7504.6|7509.6|7507.6|7504.1|7502.1|236
1690818300000|2023-07-31 15:45:00|7506.3|7504.3|7503.6|7501.6|7506.6|7504.6|7503.6|7501.6|180
1690818600000|2023-07-31 15:50:00|7503.8|7501.8|7501.1|7499.1|7504.6|7502.6|7500.6|7498.6|301
1690818900000|2023-07-31 15:55:00|7501.3|7499.3|7499.6|7497.6|7501.6|7499.6|7499.1|7497.1|235
1690819200000|2023-07-31 16:00:00|7499.8|7497.8|7500.1|7498.1|7501.6|7499.6|7499.8|7497.8|127
1690819500000|2023-07-31 16:05:00|7499.8|7497.8|7499.1|7497.1|7500.1|7498.1|7497.6|7495.6|70
1690819800000|2023-07-31 16:10:00|7498.8|7496.8|7500.3|7498.3|7500.8|7498.8|7498.6|7496.6|83
1690820100000|2023-07-31 16:15:00|7500.1|7498.1|7500.1|7498.1|7500.3|7498.3|7498.1|7496.1|49
1690820400000|2023-07-31 16:20:00|7499.8|7497.8|7501.3|7499.3|7501.6|7499.6|7499.6|7497.6|81
1690820700000|2023-07-31 16:25:00|7501.6|7499.6|7501.1|7499.1|7501.6|7499.6|7500.8|7498.8|41
1690821000000|2023-07-31 16:30:00|7500.8|7498.8|7500.1|7498.1|7501.3|7499.3|7500.1|7498.1|36
1690821300000|2023-07-31 16:35:00|7500.3|7498.3|7499.6|7497.6|7500.6|7498.6|7499.1|7497.1|23
1690821600000|2023-07-31 16:40:00|7499.3|7497.3|7500.1|7498.1|7500.6|7498.6|7498.1|7496.1|42
1690821900000|2023-07-31 16:45:00|7499.8|7497.8|7500.6|7498.6|7500.6|7498.6|7498.1|7496.1|120
1690822200000|2023-07-31 16:50:00|7500.8|7498.8|7499.1|7497.1|7500.8|7498.8|7497.6|7495.6|54
1690822500000|2023-07-31 16:55:00|7498.8|7496.8|7497.8|7495.8|7499.1|7497.1|7496.6|7494.6|16
1690822800000|2023-07-31 17:00:00|7497.6|7495.6|7496.8|7494.8|7498.1|7496.1|7494.8|7492.8|73
1690823100000|2023-07-31 17:05:00|7497.1|7495.1|7500.1|7498.1|7500.3|7498.3|7496.1|7494.1|35
1690823400000|2023-07-31 17:10:00|7500.3|7498.3|7500.1|7498.1|7501.6|7499.6|7500.1|7498.1|31
1690823700000|2023-07-31 17:15:00|7500.3|7498.3|7497.1|7495.1|7500.6|7498.6|7496.8|7494.8|18
1690824000000|2023-07-31 17:20:00|7497.3|7495.3|7498.1|7496.1|7499.8|7497.8|7497.3|7495.3|63
1690824300000|2023-07-31 17:25:00|7497.8|7495.8|7498.1|7496.1|7499.8|7497.8|7497.1|7495.1|26
1690824600000|2023-07-31 17:30:00|7498.3|7496.3|7500.8|7498.8|7501.1|7499.1|7498.3|7496.3|29
1690824900000|2023-07-31 17:35:00|7501.1|7499.1|7501.8|7499.8|7502.6|7500.6|7500.6|7498.6|55
1690825200000|2023-07-31 17:40:00|7501.6|7499.6|7501.6|7499.6|7502.1|7500.1|7500.1|7498.1|46
1690825500000|2023-07-31 17:45:00|7501.3|7499.3|7501.3|7499.3|7501.6|7499.6|7499.8|7497.8|18
1690825800000|2023-07-31 17:50:00|7501.1|7499.1|7498.6|7496.6|7501.1|7499.1|7498.6|7496.6|35
1690826100000|2023-07-31 17:55:00|7498.8|7496.8|7499.6|7497.6|7499.6|7497.6|7498.6|7496.6|30
1690826400000|2023-07-31 18:00:00|7499.3|7497.3|7501.3|7499.3|7502.1|7500.1|7499.1|7497.1|61
1690826700000|2023-07-31 18:05:00|7501.6|7499.6|7500.8|7498.8|7502.1|7500.1|7500.1|7498.1|39
1690827000000|2023-07-31 18:10:00|7500.6|7498.6|7500.1|7498.1|7501.6|7499.6|7499.6|7497.6|18
1690827300000|2023-07-31 18:15:00|7499.8|7497.8|7500.1|7498.1|7500.6|7498.6|7499.6|7497.6|14
1690827600000|2023-07-31 18:20:00|7499.8|7497.8|7499.8|7497.8|7500.6|7498.6|7499.3|7497.3|7
1690827900000|2023-07-31 18:25:00|7500.1|7498.1|7501.6|7499.6|7502.1|7500.1|7499.3|7497.3|21
1690828200000|2023-07-31 18:30:00|7501.8|7499.8|7502.6|7500.6|7503.1|7501.1|7500.8|7498.8|48
1690828500000|2023-07-31 18:35:00|7502.8|7500.8|7503.1|7501.1|7503.3|7501.3|7501.6|7499.6|37
1690828800000|2023-07-31 18:40:00|7502.8|7500.8|7501.8|7499.8|7503.6|7501.6|7501.1|7499.1|38
1690829100000|2023-07-31 18:45:00|7501.6|7499.6|7502.6|7500.6|7502.6|7500.6|7499.1|7497.1|85
1690829400000|2023-07-31 18:50:00|7502.8|7500.8|7501.8|7499.8|7503.6|7501.6|7501.1|7499.1|30
1690829700000|2023-07-31 18:55:00|7501.6|7499.6|7503.3|7501.3|7504.3|7502.3|7501.6|7499.6|56
1690830000000|2023-07-31 19:00:00|7503.1|7501.1|7500.1|7498.1|7503.6|7501.6|7499.8|7497.8|57
1690830300000|2023-07-31 19:05:00|7500.3|7498.3|7500.6|7498.6|7501.6|7499.6|7499.1|7497.1|58
1690830600000|2023-07-31 19:10:00|7500.3|7498.3|7499.1|7497.1|7501.1|7499.1|7498.6|7496.6|90
1690830900000|2023-07-31 19:15:00|7499.3|7497.3|7502.1|7500.1|7502.1|7500.1|7498.6|7496.6|57
1690831200000|2023-07-31 19:20:00|7501.6|7499.6|7501.1|7499.1|7502.8|7500.8|7500.1|7498.1|37
1690831500000|2023-07-31 19:25:00|7501.3|7499.3|7503.1|7501.1|7503.3|7501.3|7500.3|7498.3|31
1690831800000|2023-07-31 19:30:00|7502.8|7500.8|7501.6|7499.6|7503.3|7501.3|7501.1|7499.1|68
1690832100000|2023-07-31 19:35:00|7501.8|7499.8|7501.8|7499.8|7503.1|7501.1|7501.1|7499.1|77
1690832400000|2023-07-31 19:40:00|7501.6|7499.6|7503.6|7501.6|7503.6|7501.6|7501.3|7499.3|57
1690832700000|2023-07-31 19:45:00|7503.3|7501.3|7500.1|7498.1|7504.6|7502.6|7498.8|7496.8|151
1690833000000|2023-07-31 19:50:00|7499.8|7497.8|7502.8|7500.8|7503.1|7501.1|7499.6|7497.6|145
1690833300000|2023-07-31 19:55:00|7503.1|7501.1|7503.8|7501.8|7505.3|7503.3|7501.6|7499.6|230
1690833600000|2023-07-31 20:00:00|7505.1|7501.1|7508.1|7504.1|7509.2|7505.2|7505.1|7501.1|0
1690833900000|2023-07-31 20:05:00|7508|7504|7508.1|7504.1|7508.4|7504.4|7506.8|7502.8|0
1690834200000|2023-07-31 20:10:00|7508.4|7504.4|7509.8|7505.8|7510.6|7506.6|7508.1|7504.1|0
1690834500000|2023-07-31 20:15:00|7509|7505|7511.9|7507.9|7512.3|7508.3|7508.5|7504.5|0
1690834800000|2023-07-31 20:20:00|7512.3|7508.3|7511.9|7507.9|7512.7|7508.7|7511.9|7507.9|0
1690835100000|2023-07-31 20:25:00|7511.6|7507.6|7510.1|7506.1|7511.6|7507.6|7510.1|7506.1|0
1690835400000|2023-07-31 20:30:00|7510.2|7506.2|7510.1|7506.1|7511.3|7507.3|7510.1|7506.1|0
1690835700000|2023-07-31 20:35:00|7510.5|7506.5|7510.5|7506.5|7510.6|7506.6|7510.1|7506.1|0
1690836000000|2023-07-31 20:40:00|7510.6|7506.6|7510.1|7506.1|7510.6|7506.6|7509.6|7505.6|0
1690836300000|2023-07-31 20:45:00|7510|7506|7509.9|7505.9|7510.1|7506.1|7509|7505|0
1690836600000|2023-07-31 20:50:00|7510.2|7506.2|7510.2|7506.2|7510.2|7506.2|7509.8|7505.8|0
1690836900000|2023-07-31 20:55:00|7510.7|7506.7|7510.5|7506.5|7511|7507|7510.2|7506.2|0
1690837200000|2023-07-31 21:00:00|7510.4|7506.4|7507.2|7503.2|7510.5|7506.5|7507|7503|0
1690837500000|2023-07-31 21:05:00|7507|7503|7504|7500|7507.2|7503.2|7503.5|7499.5|0
1690837800000|2023-07-31 21:10:00|7503.9|7499.9|7504.1|7500.1|7504.1|7500.1|7503.5|7499.5|0
1690838700000|2023-07-31 21:25:00|7504.3|7500.3|7504.1|7500.1|7504.3|7500.3|7503.9|7499.9|0
1690839000000|2023-07-31 21:30:00|7504.2|7500.2|7504.2|7500.2|7504.2|7500.2|7504.2|7500.2|0
1690839300000|2023-07-31 21:35:00|7503.9|7499.9|7503.9|7499.9|7504.1|7500.1|7503.9|7499.9|0
1690839900000|2023-07-31 21:45:00|7504.1|7500.1|7504.2|7500.2|7504.2|7500.2|7503.9|7499.9|0
1690840500000|2023-07-31 21:55:00|7504.4|7500.4|7504.7|7500.7|7504.7|7500.7|7504.4|7500.4|0
1690840800000|2023-07-31 22:00:00|7504.6|7500.6|7507.1|7503.1|7507.1|7503.1|7504.2|7500.2|0
1690841100000|2023-07-31 22:05:00|7507.6|7503.6|7506.7|7502.7|7507.6|7503.6|7505.9|7501.9|0
1690841400000|2023-07-31 22:10:00|7506.4|7502.4|7507.1|7503.1|7507.1|7503.1|7506.4|7502.4|0
1690841700000|2023-07-31 22:15:00|7507.6|7503.6|7506.4|7502.4|7507.6|7503.6|7506.4|7502.4|0
1690842000000|2023-07-31 22:20:00|7506.1|7502.1|7505.9|7501.9|7506.4|7502.4|7505.1|7501.1|0
1690842300000|2023-07-31 22:25:00|7505.7|7501.7|7504.2|7500.2|7505.7|7501.7|7504.2|7500.2|0
1690842600000|2023-07-31 22:30:00|7503.9|7499.9|7503.1|7499.1|7504.1|7500.1|7502.7|7498.7|0
1690842900000|2023-07-31 22:35:00|7503.4|7499.4|7503.1|7499.1|7503.9|7499.9|7502.7|7498.7|0
1690843200000|2023-07-31 22:40:00|7503.3|7499.3|7502.6|7498.6|7503.4|7499.4|7502.3|7498.3|0
1690843500000|2023-07-31 22:45:00|7502.4|7498.4|7503|7499|7503|7499|7502.3|7498.3|0
1690843800000|2023-07-31 22:50:00|7503.1|7499.1|7501.7|7497.7|7503.6|7499.6|7501.7|7497.7|0
1690844100000|2023-07-31 22:55:00|7502|7498|7502|7498|7502.5|7498.5|7502|7498|0
1690844400000|2023-07-31 23:00:00|7502.2|7498.2|7502.5|7498.5|7502.8|7498.8|7502|7498|0
1690844700000|2023-07-31 23:05:00|7502.2|7498.2|7501.7|7497.7|7502.5|7498.5|7501.7|7497.7|0
1690845000000|2023-07-31 23:10:00|7502|7498|7502|7498|7502|7498|7501.7|7497.7|0
1690845300000|2023-07-31 23:15:00|7501.5|7498.5|7501.2|7498.2|7502.3|7499.3|7501.2|7498.2|0
1690845600000|2023-07-31 23:20:00|7501.5|7498.5|7501.5|7498.5|7501.5|7498.5|7501.2|7498.2|0
1690845900000|2023-07-31 23:25:00|7500.7|7497.7|7500.3|7497.3|7500.7|7497.7|7500.3|7497.3|0
1690846200000|2023-07-31 23:30:00|7500.5|7497.5|7501.3|7498.3|7501.3|7498.3|7500.5|7497.5|0
1690846500000|2023-07-31 23:35:00|7501.5|7498.5|7501.6|7498.6|7502.8|7499.8|7501.5|7498.5|0
1690846800000|2023-07-31 23:40:00|7501.3|7498.3|7501.3|7498.3|7501.6|7498.6|7501.3|7498.3|0
1690847100000|2023-07-31 23:45:00|7501.5|7498.5|7502.1|7499.1|7502.1|7499.1|7501.3|7498.3|0
1690847400000|2023-07-31 23:50:00|7501.6|7498.6|7501.6|7498.6|7502.1|7499.1|7501.4|7498.4|0
1690847700000|2023-07-31 23:55:00|7502.6|7499.6|7503.1|7500.1|7503.1|7500.1|7502.6|7499.6|0
1690848000000|2023-08-01 00:00:00|7502.6|7499.6|7504.3|7501.3|7504.3|7501.3|7502.3|7499.3|0
1690848300000|2023-08-01 00:05:00|7504.1|7501.1|7503.5|7500.5|7504.5|7501.5|7502.6|7499.6|0
1690848600000|2023-08-01 00:10:00|7503.8|7500.8|7504.3|7501.3|7504.6|7501.6|7503.5|7500.5|0
1690848900000|2023-08-01 00:15:00|7503.8|7500.8|7508.2|7505.2|7508.2|7505.2|7503.8|7500.8|0
1690849200000|2023-08-01 00:20:00|7509.9|7506.9|7508.3|7505.3|7509.9|7506.9|7508.3|7505.3|0
1690849500000|2023-08-01 00:25:00|7506.7|7503.7|7505|7502|7506.7|7503.7|7505|7502|0
1690849800000|2023-08-01 00:30:00|7503.3|7500.3|7503.3|7500.3|7505|7502|7503.3|7500.3|0
1690850100000|2023-08-01 00:35:00|7501.7|7498.7|7501.7|7498.7|7503.4|7500.4|7501.7|7498.7|0
1690850400000|2023-08-01 00:40:00|7503.3|7500.3|7503.3|7500.3|7503.3|7500.3|7503.3|7500.3|0
1690850700000|2023-08-01 00:45:00|7503.4|7500.4|7505|7502|7505|7502|7503.4|7500.4|0
1690851000000|2023-08-01 00:50:00|7505.1|7502.1|7506.7|7503.7|7506.7|7503.7|7505.1|7502.1|0
1690851300000|2023-08-01 00:55:00|7505.1|7502.1|7506.8|7503.8|7506.8|7503.8|7505.1|7502.1|0
1690851600000|2023-08-01 01:00:00|7506.7|7503.7|7506.8|7503.8|7506.8|7503.8|7506.7|7503.7|0
1690852200000|2023-08-01 01:10:00|7505.2|7502.2|7505.2|7502.2|7506.8|7503.8|7505.2|7502.2|0
1690852500000|2023-08-01 01:15:00|7506.8|7503.8|7508.5|7505.5|7508.5|7505.5|7505.2|7502.2|0
1690852800000|2023-08-01 01:20:00|7506.9|7503.9|7505.2|7502.2|7506.9|7503.9|7505.2|7502.2|0
1690853100000|2023-08-01 01:25:00|7505.3|7502.3|7505.3|7502.3|7506.9|7503.9|7505.2|7502.2|0
1690853400000|2023-08-01 01:30:00|7505.2|7502.2|7506.9|7503.9|7506.9|7503.9|7505.2|7502.2|0
1690853700000|2023-08-01 01:35:00|7506.8|7503.8|7506.9|7503.9|7506.9|7503.9|7505.2|7502.2|0
1690854000000|2023-08-01 01:40:00|7508.5|7505.5|7507.7|7504.7|7508.5|7505.5|7506.8|7503.8|0
1690854300000|2023-08-01 01:45:00|7506.9|7503.9|7508.5|7505.5|7508.5|7505.5|7505.2|7502.2|0
1690854600000|2023-08-01 01:50:00|7507.7|7504.7|7508.5|7505.5|7508.5|7505.5|7506.9|7503.9|0
1690854900000|2023-08-01 01:55:00|7508.6|7505.6|7508.6|7505.6|7510.3|7507.3|7508.6|7505.6|0
1690855200000|2023-08-01 02:00:00|7510.2|7507.2|7508.6|7505.6|7510.2|7507.2|7508.5|7505.5|0
1690855500000|2023-08-01 02:05:00|7508.5|7505.5|7508.5|7505.5|7508.6|7505.6|7508.5|7505.5|0
1690855800000|2023-08-01 02:10:00|7506.9|7503.9|7506.9|7503.9|7508.5|7505.5|7506|7503|0
1690856100000|2023-08-01 02:15:00|7506.1|7503.1|7506.8|7503.8|7506.8|7503.8|7505.2|7502.2|0
1690856400000|2023-08-01 02:20:00|7506.9|7503.9|7508.5|7505.5|7508.5|7505.5|7506.8|7503.8|0
1690856700000|2023-08-01 02:25:00|7506.9|7503.9|7508.5|7505.5|7508.5|7505.5|7506.9|7503.9|0
1690857000000|2023-08-01 02:30:00|7507.7|7504.7|7506.9|7503.9|7508.5|7505.5|7506.9|7503.9|0
1690857300000|2023-08-01 02:35:00|7508.5|7505.5|7506.9|7503.9|7508.5|7505.5|7506.9|7503.9|0
1690857900000|2023-08-01 02:45:00|7506.8|7503.8|7505.2|7502.2|7506.8|7503.8|7505.2|7502.2|0
1690858200000|2023-08-01 02:50:00|7503.6|7500.6|7503.6|7500.6|7503.6|7500.6|7503.5|7500.5|0
1690858500000|2023-08-01 02:55:00|7503.5|7500.5|7503.5|7500.5|7503.6|7500.6|7501.9|7498.9|0
1690859100000|2023-08-01 03:05:00|7505.1|7502.1|7505.2|7502.2|7505.2|7502.2|7503.5|7500.5|0
1690859700000|2023-08-01 03:15:00|7505.1|7502.1|7503.5|7500.5|7505.1|7502.1|7503.5|7500.5|0
1690860000000|2023-08-01 03:20:00|7505.2|7502.2|7505.2|7502.2|7506.8|7503.8|7505.2|7502.2|0
1690860300000|2023-08-01 03:25:00|7504.4|7501.4|7503.5|7500.5|7504.4|7501.4|7503.5|7500.5|0
1690860600000|2023-08-01 03:30:00|7501.9|7498.9|7501.8|7498.8|7503.5|7500.5|7500.2|7497.2|0
1690861200000|2023-08-01 03:40:00|7501.9|7498.9|7501.9|7498.9|7501.9|7498.9|7501.8|7498.8|0
1690861500000|2023-08-01 03:45:00|7501.8|7498.8|7501.9|7498.9|7501.9|7498.9|7501.8|7498.8|0
1690861800000|2023-08-01 03:50:00|7503.5|7500.5|7503.5|7500.5|7503.5|7500.5|7503.5|7500.5|0
1690862400000|2023-08-01 04:00:00|7505.1|7502.1|7503.5|7500.5|7505.1|7502.1|7503.5|7500.5|0
1690862700000|2023-08-01 04:05:00|7502.7|7499.7|7503.3|7500.3|7503.5|7500.5|7501.9|7498.9|0
1690863000000|2023-08-01 04:10:00|7503.2|7500.2|7503.2|7500.2|7503.3|7500.3|7503.2|7500.2|0
1690863300000|2023-08-01 04:15:00|7503.3|7500.3|7503.2|7500.2|7503.3|7500.3|7501.6|7498.6|0
1690863600000|2023-08-01 04:20:00|7503.3|7500.3|7503.3|7500.3|7503.3|7500.3|7503.3|7500.3|0
1690864200000|2023-08-01 04:30:00|7504.9|7501.9|7505|7502|7505|7502|7503.3|7500.3|0
1690864500000|2023-08-01 04:35:00|7504.9|7501.9|7504.9|7501.9|7506.6|7503.6|7504.9|7501.9|0
1690865100000|2023-08-01 04:45:00|7506.5|7503.5|7504.9|7501.9|7506.5|7503.5|7504.9|7501.9|0
1690865400000|2023-08-01 04:50:00|7504.7|7501.7|7504.7|7501.7|7504.7|7501.7|7504.7|7501.7|0
1690865700000|2023-08-01 04:55:00|7504.8|7501.8|7504.8|7501.8|7504.8|7501.8|7504.8|7501.8|0
1690866000000|2023-08-01 05:00:00|7503.2|7500.2|7504.7|7501.7|7504.7|7501.7|7503.1|7500.1|0
1690866300000|2023-08-01 05:05:00|7503.1|7500.1|7503.1|7500.1|7504.7|7501.7|7503.1|7500.1|0
1690866600000|2023-08-01 05:10:00|7503|7500|7503|7500|7503|7500|7503|7500|0
1690866900000|2023-08-01 05:15:00|7501.4|7498.4|7501.4|7498.4|7502.2|7499.2|7501.4|7498.4|0
1690867200000|2023-08-01 05:20:00|7502.2|7499.2|7499.7|7496.7|7503|7500|7499.7|7496.7|0
1690867500000|2023-08-01 05:25:00|7499.8|7496.8|7503|7500|7503|7500|7499.7|7496.7|0
1690867800000|2023-08-01 05:30:00|7501.4|7498.4|7501.4|7498.4|7501.4|7498.4|7501.4|7498.4|0
1690868100000|2023-08-01 05:35:00|7500.6|7497.6|7499.8|7496.8|7501.4|7498.4|7499.8|7496.8|0
1690868400000|2023-08-01 05:40:00|7501.4|7498.4|7499.7|7496.7|7501.4|7498.4|7499.7|7496.7|0
1690868700000|2023-08-01 05:45:00|7501.7|7498.7|7501.7|7498.7|7503.3|7500.3|7501.7|7498.7|0
1690869300000|2023-08-01 05:55:00|7501.8|7498.8|7503.4|7500.4|7503.4|7500.4|7501.7|7498.7|0
1690869600000|2023-08-01 06:00:00|7501.7|7498.7|7494.8|7492.8|7502.2|7499.6|7493.8|7491.8|319
1690869900000|2023-08-01 06:05:00|7495.1|7493.1|7495.3|7493.3|7497.3|7495.3|7493.6|7491.6|157
1690870200000|2023-08-01 06:10:00|7495.8|7493.8|7499.6|7497.6|7500.3|7498.3|7495.8|7493.8|57
1690870500000|2023-08-01 06:15:00|7499.3|7497.3|7496.8|7494.8|7499.8|7497.8|7496.8|7494.8|109
1690870800000|2023-08-01 06:20:00|7497.1|7495.1|7497.8|7495.8|7498.1|7496.1|7495.8|7493.8|61
1690871100000|2023-08-01 06:25:00|7497.6|7495.6|7494.3|7492.3|7497.6|7495.6|7494.3|7492.3|62
1690871400000|2023-08-01 06:30:00|7494.6|7492.6|7491.3|7489.3|7494.6|7492.6|7491.3|7489.3|101
1690871700000|2023-08-01 06:35:00|7490.6|7488.6|7486.6|7484.6|7490.8|7488.8|7486.6|7484.6|145
1690872000000|2023-08-01 06:40:00|7486.3|7484.3|7492.1|7490.1|7492.6|7490.6|7486.3|7484.3|56
1690872300000|2023-08-01 06:45:00|7491.8|7489.8|7490.1|7488.1|7492.6|7490.6|7488.6|7486.6|74
1690872600000|2023-08-01 06:50:00|7489.6|7487.6|7491.6|7489.6|7492.1|7490.1|7489.6|7487.6|80
1690872900000|2023-08-01 06:55:00|7491.3|7489.3|7490.3|7488.3|7494.1|7492.1|7489.6|7487.6|127
1690873200000|2023-08-01 07:00:00|7489.8|7488.8|7490.1|7489.1|7491.3|7490.3|7474.3|7473.3|2561
1690873500000|2023-08-01 07:05:00|7490.3|7489.3|7498.6|7497.6|7500.1|7499.1|7490.1|7489.1|712
1690873800000|2023-08-01 07:10:00|7498.3|7497.3|7493.3|7492.3|7499.8|7498.8|7492.6|7491.6|371
1690874100000|2023-08-01 07:15:00|7493.6|7492.6|7487.8|7486.8|7496.8|7495.8|7487.6|7486.6|295
1690874400000|2023-08-01 07:20:00|7487.6|7486.6|7490.8|7489.8|7491.1|7490.1|7486.3|7485.3|384
1690874700000|2023-08-01 07:25:00|7490.6|7489.6|7483.1|7482.1|7493.6|7492.6|7482.1|7481.1|517
1690875000000|2023-08-01 07:30:00|7483.3|7482.3|7484.3|7483.3|7486.6|7485.6|7478.6|7477.6|422
1690875300000|2023-08-01 07:35:00|7484.1|7483.1|7486.1|7485.1|7488.1|7487.1|7483.6|7482.6|368
1690875600000|2023-08-01 07:40:00|7486.7|7485.7|7495.2|7494.2|7495.7|7494.7|7486.2|7485.2|562
1690875900000|2023-08-01 07:45:00|7495.7|7494.7|7484.4|7483.4|7496.2|7495.2|7484.2|7483.2|264
1690876200000|2023-08-01 07:50:00|7484.7|7483.7|7476.9|7475.9|7485.4|7484.4|7475.7|7474.7|335
1690876500000|2023-08-01 07:55:00|7477.2|7476.2|7475.9|7474.9|7477.9|7476.9|7470.9|7469.9|733
1690876800000|2023-08-01 08:00:00|7476.4|7475.4|7473.7|7472.7|7479.2|7478.2|7472.7|7471.7|324
1690877100000|2023-08-01 08:05:00|7473.2|7472.2|7466.7|7465.7|7473.4|7472.4|7461.2|7460.2|436
1690877400000|2023-08-01 08:10:00|7466.4|7465.4|7466.2|7465.2|7468.4|7467.4|7464.9|7463.9|382
1690877700000|2023-08-01 08:15:00|7466.4|7465.4|7458.4|7457.4|7466.7|7465.7|7457.4|7456.4|304
1690878000000|2023-08-01 08:20:00|7458.2|7457.2|7452.7|7451.7|7460.4|7459.4|7451.7|7450.7|332
1690878300000|2023-08-01 08:25:00|7452.9|7451.9|7450.9|7449.9|7455.2|7454.2|7450.9|7449.9|254
1690878600000|2023-08-01 08:30:00|7451.2|7450.2|7444.7|7443.7|7451.2|7450.2|7443.4|7442.4|425
1690878900000|2023-08-01 08:35:00|7444.4|7443.4|7449.4|7448.4|7449.9|7448.9|7443.7|7442.7|437
1690879200000|2023-08-01 08:40:00|7449.2|7448.2|7444.2|7443.2|7449.7|7448.7|7443.2|7442.2|413
1690879500000|2023-08-01 08:45:00|7443.9|7442.9|7437.2|7436.2|7443.9|7442.9|7433.7|7432.7|554
1690879800000|2023-08-01 08:50:00|7436.7|7435.7|7439.2|7438.2|7442.2|7441.2|7435.7|7434.7|410
1690880100000|2023-08-01 08:55:00|7438.9|7437.9|7444.7|7443.7|7448.2|7447.2|7438.7|7437.7|305
1690880400000|2023-08-01 09:00:00|7443.9|7442.9|7443.2|7442.2|7444.4|7443.4|7440.7|7439.7|267
1690880700000|2023-08-01 09:05:00|7443.4|7442.4|7441.7|7440.7|7447.2|7446.2|7440.9|7439.9|307
1690881000000|2023-08-01 09:10:00|7441.9|7440.9|7436.2|7435.2|7444.2|7443.2|7435.9|7434.9|245
1690881300000|2023-08-01 09:15:00|7436.4|7435.4|7432.7|7431.7|7436.4|7435.4|7431.4|7430.4|378
1690881600000|2023-08-01 09:20:00|7432.4|7431.4|7430.4|7429.4|7434.7|7433.7|7429.2|7428.2|217
1690881900000|2023-08-01 09:25:00|7430.7|7429.7|7430.2|7429.2|7431.9|7430.9|7428.7|7427.7|198
1690882200000|2023-08-01 09:30:00|7429.9|7428.9|7423.9|7422.9|7430.4|7429.4|7422.9|7421.9|213
1690882500000|2023-08-01 09:35:00|7424.2|7423.2|7425.7|7424.7|7426.2|7425.2|7420.9|7419.9|264
1690882800000|2023-08-01 09:40:00|7425.4|7424.4|7417.9|7416.9|7426.2|7425.2|7417.7|7416.7|237
1690883100000|2023-08-01 09:45:00|7417.7|7416.7|7421.9|7420.9|7424.4|7423.4|7417.4|7416.4|199
1690883400000|2023-08-01 09:50:00|7421.7|7420.7|7417.9|7416.9|7422.2|7421.2|7417.9|7416.9|221
1690883700000|2023-08-01 09:55:00|7417.4|7416.4|7424.4|7423.4|7426.2|7425.2|7415.7|7414.7|378
1690884000000|2023-08-01 10:00:00|7424.2|7423.2|7423.9|7422.9|7428.2|7427.2|7422.4|7421.4|299
1690884300000|2023-08-01 10:05:00|7424.2|7423.2|7428.9|7427.9|7431.2|7430.2|7423.4|7422.4|184
1690884600000|2023-08-01 10:10:00|7429.2|7428.2|7429.2|7428.2|7432.2|7431.2|7428.2|7427.2|166
1690884900000|2023-08-01 10:15:00|7428.9|7427.9|7429.9|7428.9|7432.4|7431.4|7428.9|7427.9|129
1690885200000|2023-08-01 10:20:00|7429.7|7428.7|7433.2|7432.2|7434.7|7433.7|7429.4|7428.4|170
1690885500000|2023-08-01 10:25:00|7433.4|7432.4|7430.4|7429.4|7435.2|7434.2|7430.2|7429.2|150
1690885800000|2023-08-01 10:30:00|7430.7|7429.7|7431.7|7430.7|7433.2|7432.2|7429.4|7428.4|141
1690886100000|2023-08-01 10:35:00|7431.9|7430.9|7436.4|7435.4|7436.7|7435.7|7431.9|7430.9|1127
1690886400000|2023-08-01 10:40:00|7436.2|7435.2|7437.9|7436.9|7438.2|7437.2|7434.2|7433.2|126
1690886700000|2023-08-01 10:45:00|7438.2|7437.2|7437.7|7436.7|7439.2|7438.2|7436.2|7435.2|130
1690887000000|2023-08-01 10:50:00|7437.9|7436.9|7442.7|7441.7|7443.2|7442.2|7437.2|7436.2|202
1690887300000|2023-08-01 10:55:00|7442.9|7441.9|7444.7|7443.7|7445.4|7444.4|7441.9|7440.9|228
1690887600000|2023-08-01 11:00:00|7445.2|7444.2|7446.4|7445.4|7447.2|7446.2|7443.9|7442.9|231
1690887900000|2023-08-01 11:05:00|7446.7|7445.7|7444.2|7443.2|7446.7|7445.7|7441.2|7440.2|138
1690888200000|2023-08-01 11:10:00|7443.9|7442.9|7444.2|7443.2|7447.9|7446.9|7443.7|7442.7|86
1690888500000|2023-08-01 11:15:00|7443.9|7442.9|7436.4|7435.4|7444.2|7443.2|7436.4|7435.4|136
1690888800000|2023-08-01 11:20:00|7436.2|7435.2|7432.9|7431.9|7436.9|7435.9|7432.9|7431.9|109
1690889100000|2023-08-01 11:25:00|7433.2|7432.2|7433.2|7432.2|7433.7|7432.7|7432.9|7431.9|4
1690889400000|2023-08-01 11:30:00|7434.7|7433.7|7433.7|7432.7|7435.9|7434.9|7433.7|7432.7|97
1690889700000|2023-08-01 11:35:00|7433.9|7432.9|7433.2|7432.2|7434.4|7433.4|7432.2|7431.2|89
1690890000000|2023-08-01 11:40:00|7433.7|7432.7|7429.7|7428.7|7434.7|7433.7|7429.4|7428.4|124
1690890300000|2023-08-01 11:45:00|7429.4|7428.4|7435.4|7434.4|7435.7|7434.7|7429.2|7428.2|82
1690890600000|2023-08-01 11:50:00|7435.2|7434.2|7436.2|7435.2|7438.2|7437.2|7434.7|7433.7|105
1690890900000|2023-08-01 11:55:00|7436.4|7435.4|7436.7|7435.7|7436.9|7435.9|7435.7|7434.7|52
1690891200000|2023-08-01 12:00:00|7436.9|7435.9|7433.7|7432.7|7437.4|7436.4|7431.7|7430.7|182
1690891500000|2023-08-01 12:05:00|7433.9|7432.9|7429.7|7428.7|7434.2|7433.2|7429.2|7428.2|169
1690891800000|2023-08-01 12:10:00|7429.4|7428.4|7437.4|7436.4|7437.7|7436.7|7429.4|7428.4|150
1690892100000|2023-08-01 12:15:00|7437.2|7436.2|7440.2|7439.2|7440.2|7439.2|7435.9|7434.9|173
1690892400000|2023-08-01 12:20:00|7440.4|7439.4|7439.9|7438.9|7441.9|7440.9|7438.2|7437.2|161
1690892700000|2023-08-01 12:25:00|7439.7|7438.7|7433.7|7432.7|7440.2|7439.2|7433.4|7432.4|179
1690893000000|2023-08-01 12:30:00|7433.4|7432.4|7433.2|7432.2|7436.9|7435.9|7427.4|7426.4|384
1690893300000|2023-08-01 12:35:00|7433.4|7432.4|7432.9|7431.9|7435.2|7434.2|7431.2|7430.2|203
1690893600000|2023-08-01 12:40:00|7432.7|7431.7|7436.2|7435.2|7436.7|7435.7|7431.7|7430.7|191
1690893900000|2023-08-01 12:45:00|7436.4|7435.4|7435.9|7434.9|7437.2|7436.2|7433.2|7432.2|169
1690894200000|2023-08-01 12:50:00|7435.7|7434.7|7436.2|7435.2|7436.7|7435.7|7432.7|7431.7|195
1690894500000|2023-08-01 12:55:00|7435.9|7434.9|7436.2|7435.2|7438.4|7437.4|7435.7|7434.7|114
1690894800000|2023-08-01 13:00:00|7435.7|7434.7|7431.2|7430.2|7435.7|7434.7|7427.7|7426.7|242
1690895100000|2023-08-01 13:05:00|7431.4|7430.4|7431.7|7430.7|7436.4|7435.4|7430.2|7429.2|242
1690895400000|2023-08-01 13:10:00|7431.4|7430.4|7434.9|7433.9|7435.2|7434.2|7430.7|7429.7|213
1690895700000|2023-08-01 13:15:00|7434.7|7433.7|7431.4|7430.4|7434.9|7433.9|7427.7|7426.7|279
1690896000000|2023-08-01 13:20:00|7431.7|7430.7|7431.9|7430.9|7432.7|7431.7|7430.4|7429.4|177
1690896300000|2023-08-01 13:25:00|7431.7|7430.7|7433.7|7432.7|7434.7|7433.7|7430.7|7429.7|238
1690896600000|2023-08-01 13:30:00|7433.9|7432.9|7433.9|7432.9|7435.7|7434.7|7431.2|7430.2|452
1690896900000|2023-08-01 13:35:00|7434.2|7433.2|7439.2|7438.2|7440.9|7439.9|7433.7|7432.7|350
1690897200000|2023-08-01 13:40:00|7438.9|7437.9|7442.7|7441.7|7447.2|7446.2|7438.7|7437.7|356
1690897500000|2023-08-01 13:45:00|7442.9|7441.9|7446.2|7445.2|7446.7|7445.7|7441.2|7440.2|352
1690897800000|2023-08-01 13:50:00|7445.9|7444.9|7446.7|7445.7|7448.2|7447.2|7443.9|7442.9|393
1690898100000|2023-08-01 13:55:00|7447.2|7446.2|7448.4|7447.4|7448.7|7447.7|7445.7|7444.7|258
1690898400000|2023-08-01 14:00:00|7446.2|7445.2|7450.7|7449.7|7452.2|7451.2|7446.2|7445.2|567
1690898700000|2023-08-01 14:05:00|7450.4|7449.4|7445.7|7444.7|7450.7|7449.7|7442.2|7441.2|378
1690899000000|2023-08-01 14:10:00|7445.5|7444.5|7436.5|7435.5|7445.5|7444.5|7435.2|7434.2|421
1690899300000|2023-08-01 14:15:00|7436.2|7435.2|7432|7431|7438|7437|7430|7429|674
1690899600000|2023-08-01 14:20:00|7431.7|7430.7|7433|7432|7433.5|7432.5|7430|7429|381
1690899900000|2023-08-01 14:25:00|7432|7431|7435|7434|7436.5|7435.5|7431.5|7430.5|340
1690900200000|2023-08-01 14:30:00|7434.7|7433.7|7436.5|7435.5|7438.5|7437.5|7433|7432|320
1690900500000|2023-08-01 14:35:00|7436.2|7435.2|7428.5|7427.5|7437.5|7436.5|7428.5|7427.5|533
1690900800000|2023-08-01 14:40:00|7428.7|7427.7|7431|7430|7435.5|7434.5|7428.7|7427.7|317
1690901100000|2023-08-01 14:45:00|7431.2|7430.2|7432|7431|7432.5|7431.5|7428.7|7427.7|273
1690901400000|2023-08-01 14:50:00|7432.5|7431.5|7426|7425|7433|7432|7425.5|7424.5|363
1690901700000|2023-08-01 14:55:00|7425.5|7424.5|7422.2|7421.2|7426.7|7425.7|7418.5|7417.5|471
1690902000000|2023-08-01 15:00:00|7422.5|7421.5|7420.7|7419.7|7425|7424|7418|7417|410
1690902300000|2023-08-01 15:05:00|7420.5|7419.5|7421|7420|7421.5|7420.5|7418.2|7417.2|3364
1690902600000|2023-08-01 15:10:00|7420.5|7419.5|7405.5|7404.5|7421|7420|7405|7404|1187
1690902900000|2023-08-01 15:15:00|7405.2|7404.2|7406|7405|7408|7407|7403.5|7402.5|939
1690903200000|2023-08-01 15:20:00|7406.5|7405.5|7404|7403|7406.7|7405.7|7403|7402|1053
1690903500000|2023-08-01 15:25:00|7403.7|7402.7|7407|7406|7409.5|7408.5|7403|7402|1342
1690903800000|2023-08-01 15:30:00|7407.2|7405.2|7406.5|7404.5|7408.5|7406.5|7397.2|7395.2|3726
1690904100000|2023-08-01 15:35:00|7406.2|7404.2|7401|7399|7406.7|7404.7|7399|7397|2517
1690904400000|2023-08-01 15:40:00|7401.2|7399.2|7397.2|7395.2|7402.2|7400.2|7395.2|7393.2|589
1690904700000|2023-08-01 15:45:00|7397.5|7395.5|7399|7397|7399.5|7397.5|7394.5|7392.5|1091
1690905000000|2023-08-01 15:50:00|7398.7|7396.7|7398.7|7396.7|7400.5|7398.5|7397|7395|140
1690905300000|2023-08-01 15:55:00|7399|7397|7401.2|7399.2|7401.7|7399.7|7396.7|7394.7|165
1690905600000|2023-08-01 16:00:00|7401.5|7399.5|7398.7|7396.7|7402|7400|7398.5|7396.5|98
1690905900000|2023-08-01 16:05:00|7398.5|7396.5|7399.5|7397.5|7399.7|7397.7|7395.5|7393.5|201
1690906200000|2023-08-01 16:10:00|7399.2|7397.2|7401.5|7399.5|7401.5|7399.5|7398|7396|119
1690906500000|2023-08-01 16:15:00|7401.2|7399.2|7396.5|7394.5|7401.5|7399.5|7396.2|7394.2|101
1690906800000|2023-08-01 16:20:00|7396.7|7394.7|7395.5|7393.5|7397|7395|7394.5|7392.5|115
1690907100000|2023-08-01 16:25:00|7395.7|7393.7|7396.5|7394.5|7397.5|7395.5|7395.5|7393.5|115
1690907400000|2023-08-01 16:30:00|7396|7394|7397.7|7395.7|7398.5|7396.5|7394.2|7392.2|73
1690907700000|2023-08-01 16:35:00|7398|7396|7400|7398|7400|7398|7397.5|7395.5|40
1690908000000|2023-08-01 16:40:00|7400.2|7398.2|7402.5|7400.5|7403|7401|7400|7398|54
1690908300000|2023-08-01 16:45:00|7402.7|7400.7|7401.5|7399.5|7403|7401|7401.2|7399.2|72
1690908600000|2023-08-01 16:50:00|7401.2|7399.2|7404.7|7402.7|7404.7|7402.7|7399|7397|104
1690908900000|2023-08-01 16:55:00|7405|7403|7406|7404|7406.2|7404.2|7402.5|7400.5|116
1690909200000|2023-08-01 17:00:00|7406.2|7404.2|7409|7407|7411|7409|7405.2|7403.2|244
1690909500000|2023-08-01 17:05:00|7408.7|7406.7|7405|7403|7409|7407|7405|7403|50
1690909800000|2023-08-01 17:10:00|7405.2|7403.2|7405.2|7403.2|7406.2|7404.2|7404.5|7402.5|21
1690910100000|2023-08-01 17:15:00|7405.5|7403.5|7405.2|7403.2|7408|7406|7405|7403|37
1690910400000|2023-08-01 17:20:00|7405.5|7403.5|7409|7407|7409|7407|7405.2|7403.2|28
1690910700000|2023-08-01 17:25:00|7408.7|7406.7|7408.5|7406.5|7409|7407|7407|7405|36
1690911000000|2023-08-01 17:30:00|7408.7|7406.7|7408.5|7406.5|7409|7407|7407|7405|25
1690911300000|2023-08-01 17:35:00|7409|7407|7407|7405|7409.5|7407.5|7406.7|7404.7|17
1690911600000|2023-08-01 17:40:00|7406.7|7404.7|7408|7406|7408|7406|7406.5|7404.5|20
1690911900000|2023-08-01 17:45:00|7407.7|7405.7|7409.7|7407.7|7409.7|7407.7|7407.5|7405.5|36
1690912200000|2023-08-01 17:50:00|7410|7408|7412.2|7410.2|7412.2|7410.2|7410|7408|51
1690912500000|2023-08-01 17:55:00|7412|7410|7412.5|7410.5|7414|7412|7412|7410|64
1690912800000|2023-08-01 18:00:00|7412.7|7410.7|7412.5|7410.5|7413|7411|7411|7409|77
1690913100000|2023-08-01 18:05:00|7412.7|7410.7|7412.2|7410.2|7413|7411|7411|7409|54
1690913400000|2023-08-01 18:10:00|7412.5|7410.5|7413.2|7411.2|7413.5|7411.5|7411.2|7409.2|42
1690913700000|2023-08-01 18:15:00|7413|7411|7416.5|7414.5|7417|7415|7413|7411|60
1690914000000|2023-08-01 18:20:00|7416.7|7414.7|7415|7413|7416.7|7414.7|7414.5|7412.5|52
1690914300000|2023-08-01 18:25:00|7415.2|7413.2|7412.7|7410.7|7415.5|7413.5|7411|7409|45
1690914600000|2023-08-01 18:30:00|7413|7411|7412.5|7410.5|7413.7|7411.7|7411.7|7409.7|10
1690914900000|2023-08-01 18:35:00|7412.7|7410.7|7414.2|7412.2|7414.7|7412.7|7412.7|7410.7|19
1690915200000|2023-08-01 18:40:00|7414.5|7412.5|7413.2|7411.2|7414.5|7412.5|7412.5|7410.5|16
1690915500000|2023-08-01 18:45:00|7413|7411|7415.5|7413.5|7415.7|7413.7|7413|7411|16
1690915800000|2023-08-01 18:50:00|7415.2|7413.2|7412|7410|7415.7|7413.7|7411.5|7409.5|78
1690916100000|2023-08-01 18:55:00|7411.7|7409.7|7413|7411|7414|7412|7411.7|7409.7|27
1690916400000|2023-08-01 19:00:00|7413.2|7411.2|7413.7|7411.7|7414.2|7412.2|7412.7|7410.7|45
1690916700000|2023-08-01 19:05:00|7414|7412|7413.2|7411.2|7414.7|7412.7|7412.7|7410.7|31
1690917000000|2023-08-01 19:10:00|7413|7411|7413.5|7411.5|7415.5|7413.5|7413|7411|47
1690917300000|2023-08-01 19:15:00|7413.7|7411.7|7412.5|7410.5|7414.5|7412.5|7412.5|7410.5|22
1690917600000|2023-08-01 19:20:00|7412.7|7410.7|7413|7411|7414.2|7412.2|7412.5|7410.5|23
1690917900000|2023-08-01 19:25:00|7412.7|7410.7|7412|7410|7413.7|7411.7|7411.7|7409.7|42
1690918200000|2023-08-01 19:30:00|7411.7|7409.7|7413|7411|7413.5|7411.5|7411.5|7409.5|93
1690918500000|2023-08-01 19:35:00|7412.7|7410.7|7410.2|7408.2|7413.2|7411.2|7409.5|7407.5|55
1690918800000|2023-08-01 19:40:00|7410|7408|7408|7406|7410.2|7408.2|7407.5|7405.5|57
1690919100000|2023-08-01 19:45:00|7407.7|7405.7|7411|7409|7411.5|7409.5|7407.5|7405.5|83
1690919400000|2023-08-01 19:50:00|7411.2|7409.2|7413.5|7411.5|7414.5|7412.5|7411|7409|165
1690919700000|2023-08-01 19:55:00|7412.5|7410.5|7411.7|7409.7|7413.2|7411.2|7409.5|7407.5|228
1690920000000|2023-08-01 20:00:00|7411.6|7407.6|7409.2|7405.2|7412.9|7408.9|7409.2|7405.2|0
1690920300000|2023-08-01 20:05:00|7408.8|7404.8|7409.2|7405.2|7410|7406|7408.3|7404.3|0
1690920600000|2023-08-01 20:10:00|7408.9|7404.9|7408.7|7404.7|7409.5|7405.5|7407.1|7403.1|0
1690920900000|2023-08-01 20:15:00|7409|7405|7410.7|7406.7|7411.9|7407.9|7408.2|7404.2|0
1690921200000|2023-08-01 20:20:00|7410.6|7406.6|7410.9|7406.9|7410.9|7406.9|7408.9|7404.9|0
1690921500000|2023-08-01 20:25:00|7411.1|7407.1|7412.7|7408.7|7413.1|7409.1|7410.6|7406.6|0
1690921800000|2023-08-01 20:30:00|7412.2|7408.2|7411.9|7407.9|7412.2|7408.2|7411.4|7407.4|0
1690922100000|2023-08-01 20:35:00|7411.7|7407.7|7412.2|7408.2|7412.7|7408.7|7411.7|7407.7|0
1690922400000|2023-08-01 20:40:00|7412.1|7408.1|7412.7|7408.7|7412.7|7408.7|7411.9|7407.9|0
1690922700000|2023-08-01 20:45:00|7412.2|7408.2|7410.1|7406.1|7412.7|7408.7|7410.1|7406.1|0
1690923000000|2023-08-01 20:50:00|7410.3|7406.3|7412.1|7408.1|7412.1|7408.1|7410.3|7406.3|0
1690923300000|2023-08-01 20:55:00|7411.9|7407.9|7408.4|7404.4|7411.9|7407.9|7407.9|7403.9|0
1690923600000|2023-08-01 21:00:00|7408.7|7404.7|7408.7|7404.7|7409.1|7405.1|7408.7|7404.7|0
1690923900000|2023-08-01 21:05:00|7408.9|7404.9|7407.9|7403.9|7408.9|7404.9|7407.7|7403.7|0
1690924200000|2023-08-01 21:10:00|7407.6|7403.6|7405.6|7401.6|7407.9|7403.9|7399.4|7395.4|0
1690924500000|2023-08-01 21:15:00|7405.3|7401.3|7394.8|7390.8|7405.9|7401.9|7393.1|7389.1|0
1690924800000|2023-08-01 21:20:00|7394.1|7390.1|7404|7400|7404|7400|7393.1|7389.1|0
1690925100000|2023-08-01 21:25:00|7403.9|7399.9|7403.3|7399.3|7405.1|7401.1|7401.8|7397.8|0
1690925400000|2023-08-01 21:30:00|7403.6|7399.6|7401.6|7397.6|7404|7400|7401.1|7397.1|0
1690925700000|2023-08-01 21:35:00|7401.4|7397.4|7395.9|7391.9|7401.4|7397.4|7395.9|7391.9|0
1690926000000|2023-08-01 21:40:00|7396.1|7392.1|7396.9|7392.9|7396.9|7392.9|7391.9|7387.9|0
1690926300000|2023-08-01 21:45:00|7396.6|7392.6|7397.6|7393.6|7398.7|7394.7|7396.4|7392.4|0
1690926600000|2023-08-01 21:50:00|7397.7|7393.7|7397.4|7393.4|7398.1|7394.1|7396.9|7392.9|0
1690926900000|2023-08-01 21:55:00|7397.7|7393.7|7397.5|7393.5|7398.4|7394.4|7397.1|7393.1|0
1690927200000|2023-08-01 22:00:00|7397.1|7393.1|7389.9|7385.9|7397.1|7393.1|7371|7367|0
1690927500000|2023-08-01 22:05:00|7389.6|7385.6|7390.4|7386.4|7393.3|7389.3|7388.7|7384.7|0
1690927800000|2023-08-01 22:10:00|7390|7386|7388.4|7384.4|7391.9|7387.9|7385.9|7381.9|0
1690928100000|2023-08-01 22:15:00|7388.3|7384.3|7392.5|7388.5|7394.5|7390.5|7386.7|7382.7|0
1690928400000|2023-08-01 22:20:00|7392.6|7388.6|7394.4|7390.4|7395.3|7391.3|7392.6|7388.6|0
1690928700000|2023-08-01 22:25:00|7394.1|7390.1|7398.8|7394.8|7400|7396|7394.1|7390.1|0
1690929000000|2023-08-01 22:30:00|7399.2|7395.2|7398.8|7394.8|7400.8|7396.8|7398|7394|0
1690929300000|2023-08-01 22:35:00|7398.7|7394.7|7396.9|7392.9|7398.7|7394.7|7396.3|7392.3|0
1690929600000|2023-08-01 22:40:00|7397|7393|7398.8|7394.8|7398.8|7394.8|7396.6|7392.6|0
1690929900000|2023-08-01 22:45:00|7398.3|7394.3|7395.4|7391.4|7398.8|7394.8|7395.4|7391.4|0
1690930200000|2023-08-01 22:50:00|7396.4|7392.4|7397.9|7393.9|7399.1|7395.1|7395.9|7391.9|0
1690930500000|2023-08-01 22:55:00|7398.1|7394.1|7399.4|7395.4|7399.9|7395.9|7397.4|7393.4|0
1690930800000|2023-08-01 23:00:00|7399.6|7395.6|7397.4|7393.4|7401.1|7397.1|7397.4|7393.4|0
1690931100000|2023-08-01 23:05:00|7397.6|7393.6|7397.6|7393.6|7398.8|7394.8|7397.1|7393.1|0
1690931400000|2023-08-01 23:10:00|7397.4|7393.4|7397.6|7393.6|7398.3|7394.3|7397.4|7393.4|0
1690931700000|2023-08-01 23:15:00|7397.9|7393.9|7396.2|7393.2|7397.9|7393.9|7395.4|7392.4|0
1690932000000|2023-08-01 23:20:00|7396.5|7393.5|7395.5|7392.5|7396.7|7393.7|7394.7|7391.7|0
1690932300000|2023-08-01 23:25:00|7395.8|7392.8|7395.5|7392.5|7396.7|7393.7|7395.5|7392.5|0
1690932600000|2023-08-01 23:30:00|7395|7392|7395.5|7392.5|7395.8|7392.8|7395|7392|0
1690932900000|2023-08-01 23:35:00|7395|7392|7394.2|7391.2|7395|7392|7393.5|7390.5|0
1690933200000|2023-08-01 23:40:00|7394.7|7391.7|7395.8|7392.8|7396.2|7393.2|7394.7|7391.7|0
1690933500000|2023-08-01 23:45:00|7396.2|7393.2|7396.2|7393.2|7397|7394|7395.5|7392.5|0
1690933800000|2023-08-01 23:50:00|7396.7|7393.7|7397.5|7394.5|7397.8|7394.8|7395.5|7392.5|0
1690934100000|2023-08-01 23:55:00|7397.2|7394.2|7398.4|7395.4|7398.8|7395.8|7397|7394|0
1690934400000|2023-08-02 00:00:00|7397.9|7394.9|7398.8|7395.8|7400.8|7397.8|7394.2|7391.2|0
1690934700000|2023-08-02 00:05:00|7399|7396|7391.5|7388.5|7399.7|7396.7|7390.7|7387.7|0
1690935000000|2023-08-02 00:10:00|7391.7|7388.7|7391.9|7388.9|7392.3|7389.3|7389.1|7386.1|0
1690935300000|2023-08-02 00:15:00|7391.4|7388.4|7385.9|7382.9|7392.2|7389.2|7379.4|7376.4|0
1690935600000|2023-08-02 00:20:00|7386|7383|7387.6|7384.6|7387.6|7384.6|7385.9|7382.9|0
1690935900000|2023-08-02 00:25:00|7389.3|7386.3|7389.3|7386.3|7389.3|7386.3|7387.6|7384.6|0
1690936200000|2023-08-02 00:30:00|7390.9|7387.9|7392.6|7389.6|7392.7|7389.7|7390.9|7387.9|0
1690936500000|2023-08-02 00:35:00|7392.7|7389.7|7391|7388|7392.7|7389.7|7391|7388|0
1690936800000|2023-08-02 00:40:00|7392.6|7389.6|7392.6|7389.6|7392.7|7389.7|7391|7388|0
1690937100000|2023-08-02 00:45:00|7391|7388|7392.7|7389.7|7392.7|7389.7|7391|7388|0
1690937400000|2023-08-02 00:50:00|7394.4|7391.4|7396.1|7393.1|7396.1|7393.1|7394.4|7391.4|0
1690937700000|2023-08-02 00:55:00|7394.4|7391.4|7394.4|7391.4|7394.4|7391.4|7392.8|7389.8|0
1690938000000|2023-08-02 01:00:00|7395.2|7392.2|7396|7393|7396.1|7393.1|7395.2|7392.2|0
1690938300000|2023-08-02 01:05:00|7394.4|7391.4|7392.8|7389.8|7395.2|7392.2|7392.7|7389.7|0
1690938600000|2023-08-02 01:10:00|7392.9|7389.9|7397.9|7394.9|7397.9|7394.9|7392.9|7389.9|0
1690938900000|2023-08-02 01:15:00|7398.7|7395.7|7398|7395|7399.6|7396.6|7397.9|7394.9|0
1690939200000|2023-08-02 01:20:00|7399.6|7396.6|7399.6|7396.6|7399.6|7396.6|7397.9|7394.9|0
1690939500000|2023-08-02 01:25:00|7397.9|7394.9|7397.9|7394.9|7399.6|7396.6|7397.9|7394.9|0
1690939800000|2023-08-02 01:30:00|7397.8|7394.8|7396.3|7393.3|7397.9|7394.9|7396.2|7393.2|0
1690940100000|2023-08-02 01:35:00|7396.2|7393.2|7399.5|7396.5|7399.5|7396.5|7396.2|7393.2|0
1690940400000|2023-08-02 01:40:00|7397.9|7394.9|7397.9|7394.9|7399.5|7396.5|7397.8|7394.8|0
1690940700000|2023-08-02 01:45:00|7399.5|7396.5|7397.9|7394.9|7399.5|7396.5|7397.8|7394.8|0
1690941000000|2023-08-02 01:50:00|7398.7|7395.7|7397.9|7394.9|7399.5|7396.5|7397.9|7394.9|0
1690941300000|2023-08-02 01:55:00|7397.8|7394.8|7396.2|7393.2|7397.8|7394.8|7396.2|7393.2|0
1690941600000|2023-08-02 02:00:00|7394.6|7391.6|7394.5|7391.5|7396.2|7393.2|7394.5|7391.5|0
1690941900000|2023-08-02 02:05:00|7394.4|7391.4|7392.9|7389.9|7394.5|7391.5|7392.8|7389.8|0
1690942200000|2023-08-02 02:10:00|7392.8|7389.8|7387.7|7384.7|7392.9|7389.9|7386.1|7383.1|0
1690942500000|2023-08-02 02:15:00|7386.1|7383.1|7386.1|7383.1|7387.7|7384.7|7384.3|7381.3|0
1690942800000|2023-08-02 02:20:00|7386.2|7383.2|7386.1|7383.1|7387.8|7384.8|7384.5|7381.5|0
1690943100000|2023-08-02 02:25:00|7385.9|7382.9|7382.7|7379.7|7385.9|7382.9|7382.7|7379.7|0
1690943400000|2023-08-02 02:30:00|7381.1|7378.1|7382.6|7379.6|7382.6|7379.6|7381|7378|0
1690943700000|2023-08-02 02:35:00|7380.9|7377.9|7380.9|7377.9|7382.6|7379.6|7380.9|7377.9|0
1690944000000|2023-08-02 02:40:00|7381.8|7378.8|7382.6|7379.6|7382.6|7379.6|7380.9|7377.9|0
1690944300000|2023-08-02 02:45:00|7381|7378|7375.9|7372.9|7381|7378|7375.9|7372.9|0
1690944600000|2023-08-02 02:50:00|7376.8|7373.8|7377.7|7374.7|7377.7|7374.7|7375.9|7372.9|0
1690944900000|2023-08-02 02:55:00|7377.8|7374.8|7375.8|7372.8|7377.8|7374.8|7375.8|7372.8|0
1690945200000|2023-08-02 03:00:00|7375.9|7372.9|7376.1|7373.1|7377.7|7374.7|7375.8|7372.8|0
1690945500000|2023-08-02 03:05:00|7375.3|7372.3|7374.5|7371.5|7376.1|7373.1|7374.5|7371.5|0
1690945800000|2023-08-02 03:10:00|7374.4|7371.4|7373|7370|7374.5|7371.5|7372.8|7369.8|0
1690946100000|2023-08-02 03:15:00|7372.9|7369.9|7373|7370|7373|7370|7372.9|7369.9|0
1690946400000|2023-08-02 03:20:00|7373.9|7370.9|7373.1|7370.1|7373.9|7370.9|7373|7370|0
1690946700000|2023-08-02 03:25:00|7373|7370|7373.1|7370.1|7374.7|7371.7|7373|7370|0
1690947000000|2023-08-02 03:30:00|7373|7370|7373.1|7370.1|7373.1|7370.1|7373|7370|0
1690947300000|2023-08-02 03:35:00|7374.7|7371.7|7374.7|7371.7|7374.7|7371.7|7373.1|7370.1|0
1690947600000|2023-08-02 03:40:00|7374.8|7371.8|7373.1|7370.1|7374.8|7371.8|7373.1|7370.1|0
1690947900000|2023-08-02 03:45:00|7373|7370|7373|7370|7373|7370|7372.9|7369.9|0
1690948800000|2023-08-02 04:00:00|7372.9|7369.9|7373|7370|7373|7370|7372.9|7369.9|0
1690949100000|2023-08-02 04:05:00|7372.9|7369.9|7372.9|7369.9|7372.9|7369.9|7372.9|7369.9|0
1690949700000|2023-08-02 04:15:00|7372.8|7369.8|7372.7|7369.7|7372.8|7369.8|7372.7|7369.7|0
1690950000000|2023-08-02 04:20:00|7371.1|7368.1|7371.1|7368.1|7372.8|7369.8|7371.1|7368.1|0
1690950300000|2023-08-02 04:25:00|7371.2|7368.2|7372.8|7369.8|7372.8|7369.8|7371.1|7368.1|0
1690950600000|2023-08-02 04:30:00|7371.1|7368.1|7371.1|7368.1|7372.8|7369.8|7371.1|7368.1|0
1690950900000|2023-08-02 04:35:00|7371|7368|7371.2|7368.2|7372.8|7369.8|7371|7368|0
1690951200000|2023-08-02 04:40:00|7371.1|7368.1|7371.1|7368.1|7371.1|7368.1|7371.1|7368.1|0
1690951500000|2023-08-02 04:45:00|7370.3|7367.3|7369.5|7366.5|7370.3|7367.3|7367.9|7364.9|0
1690951800000|2023-08-02 04:50:00|7367.9|7364.9|7369.6|7366.6|7371.2|7368.2|7367.9|7364.9|0
1690952100000|2023-08-02 04:55:00|7369.5|7366.5|7367.9|7364.9|7369.6|7366.6|7367.9|7364.9|0
1690952400000|2023-08-02 05:00:00|7367.8|7364.8|7361.7|7358.7|7367.9|7364.9|7361.7|7358.7|0
1690952700000|2023-08-02 05:05:00|7361.6|7358.6|7360.6|7357.6|7362.3|7359.3|7360|7357|0
1690953000000|2023-08-02 05:10:00|7362.2|7359.2|7358.6|7355.6|7362.2|7359.2|7358.5|7355.5|0
1690953300000|2023-08-02 05:15:00|7360.2|7357.2|7359.6|7356.6|7360.5|7357.5|7358.7|7355.7|0
1690953600000|2023-08-02 05:20:00|7360.5|7357.5|7359|7356|7360.5|7357.5|7357.3|7354.3|0
1690953900000|2023-08-02 05:25:00|7359.8|7356.8|7360.7|7357.7|7361.1|7358.1|7359.1|7356.1|0
1690954200000|2023-08-02 05:30:00|7359.1|7356.1|7357.3|7354.3|7360.8|7357.8|7357.3|7354.3|0
1690954500000|2023-08-02 05:35:00|7357.2|7354.2|7362.3|7359.3|7362.3|7359.3|7357.2|7354.2|0
1690954800000|2023-08-02 05:40:00|7362.4|7359.4|7357.3|7354.3|7364|7361|7357.2|7354.2|0
1690955100000|2023-08-02 05:45:00|7358.3|7355.3|7352.9|7349.9|7358.3|7355.3|7352.9|7349.9|0
1690955400000|2023-08-02 05:50:00|7351.3|7348.3|7355|7352|7358.2|7355.2|7351.3|7348.3|0
1690955700000|2023-08-02 05:55:00|7355.8|7352.8|7353|7350|7358.2|7355.2|7351.3|7348.3|0
1690956000000|2023-08-02 06:00:00|7353.5|7349.5|7340|7338|7353.5|7351.2|7337|7335|726
1690956300000|2023-08-02 06:05:00|7340.2|7338.2|7338|7336|7344|7342|7337.2|7335.2|221
1690956600000|2023-08-02 06:10:00|7337.2|7335.2|7332.7|7330.7|7337.5|7335.5|7331|7329|355
1690956900000|2023-08-02 06:15:00|7332.5|7330.5|7334.2|7332.2|7335.2|7333.2|7327.7|7325.7|320
1690957200000|2023-08-02 06:20:00|7334|7332|7326|7324|7334|7332|7323.5|7321.5|282
1690957500000|2023-08-02 06:25:00|7326.2|7324.2|7323|7321|7327.5|7325.5|7322.2|7320.2|153
1690957800000|2023-08-02 06:30:00|7322.7|7320.7|7315|7313|7324.2|7322.2|7314.5|7312.5|254
1690958100000|2023-08-02 06:35:00|7314.7|7312.7|7314.5|7312.5|7319|7317|7314.5|7312.5|168
1690958400000|2023-08-02 06:40:00|7314.2|7312.2|7311|7309|7318|7316|7311|7309|142
1690958700000|2023-08-02 06:45:00|7310.7|7308.7|7314|7312|7314.5|7312.5|7309.7|7307.7|179
1690959000000|2023-08-02 06:50:00|7313.7|7311.7|7312.5|7310.5|7314.5|7312.5|7309|7307|175
1690959300000|2023-08-02 06:55:00|7312.7|7310.7|7319.7|7317.7|7319.7|7317.7|7307.7|7305.7|585
1690959600000|2023-08-02 07:00:00|7319.2|7318.2|7304|7303|7323.2|7322.2|7303.7|7302.7|2616
1690959900000|2023-08-02 07:05:00|7304.2|7303.2|7333|7332|7333.5|7332.5|7304.2|7303.2|1918
1690960200000|2023-08-02 07:10:00|7332.7|7331.7|7336.7|7335.7|7337.2|7336.2|7325.5|7324.5|991
1690960500000|2023-08-02 07:15:00|7337|7336|7346|7345|7348|7347|7335.5|7334.5|988
1690960800000|2023-08-02 07:20:00|7345.7|7344.7|7335.7|7334.7|7351|7350|7335|7334|812
1690961100000|2023-08-02 07:25:00|7336|7335|7335.2|7334.2|7337.2|7336.2|7327.5|7326.5|634
1690961400000|2023-08-02 07:30:00|7335.5|7334.5|7339|7338|7344|7343|7333.2|7332.2|747
1690961700000|2023-08-02 07:35:00|7339.7|7338.7|7342|7341|7347.7|7346.7|7337.5|7336.5|500
1690962000000|2023-08-02 07:40:00|7341.7|7340.7|7332.2|7331.2|7342|7341|7331.5|7330.5|413
1690962300000|2023-08-02 07:45:00|7332|7331|7332.5|7331.5|7340|7339|7331|7330|385
1690962600000|2023-08-02 07:50:00|7332.2|7331.2|7321.5|7320.5|7335|7334|7320.2|7319.2|543
1690962900000|2023-08-02 07:55:00|7321.2|7320.2|7320.7|7319.7|7327.7|7326.7|7319|7318|435
1690963200000|2023-08-02 08:00:00|7320.5|7319.5|7309.5|7308.5|7323|7322|7308.2|7307.2|549
1690963500000|2023-08-02 08:05:00|7309.2|7308.2|7310|7309|7315.7|7314.7|7308|7307|532
1690963800000|2023-08-02 08:10:00|7309.7|7308.7|7305.5|7304.5|7310.2|7309.2|7301.7|7300.7|598
1690964100000|2023-08-02 08:15:00|7305.7|7304.7|7286|7285|7306.5|7305.5|7284.7|7283.7|1037
1690964400000|2023-08-02 08:20:00|7285.7|7284.7|7299.3|7298.3|7301.8|7300.8|7285.7|7284.7|661
1690964700000|2023-08-02 08:25:00|7299|7298|7302|7301|7302.3|7301.3|7296.8|7295.8|435
1690965000000|2023-08-02 08:30:00|7302.3|7301.3|7289.3|7288.3|7303.8|7302.8|7288.3|7287.3|572
1690965300000|2023-08-02 08:35:00|7289|7288|7288.8|7287.8|7294.8|7293.8|7286.5|7285.5|681
1690965600000|2023-08-02 08:40:00|7288.5|7287.5|7289.8|7288.8|7291.8|7290.8|7287.8|7286.8|434
1690965900000|2023-08-02 08:45:00|7290|7289|7292.7|7291.7|7296.3|7295.3|7286.8|7285.8|901
1690966200000|2023-08-02 08:50:00|7292.4|7291.4|7293.4|7292.4|7297.2|7296.2|7289.4|7288.4|511
1690966500000|2023-08-02 08:55:00|7293.7|7292.7|7302.9|7301.9|7304.7|7303.7|7292.2|7291.2|660
1690966800000|2023-08-02 09:00:00|7302.7|7301.7|7300.2|7299.2|7304.7|7303.7|7293.7|7292.7|428
1690967100000|2023-08-02 09:05:00|7299.9|7298.9|7310.4|7309.4|7316.2|7315.2|7298.9|7297.9|518
1690967400000|2023-08-02 09:10:00|7310.7|7309.7|7318.4|7317.4|7318.7|7317.7|7309.7|7308.7|277
1690967700000|2023-08-02 09:15:00|7318.7|7317.7|7325.9|7324.9|7327.2|7326.2|7316.9|7315.9|481
1690968000000|2023-08-02 09:20:00|7326.4|7325.4|7321.4|7320.4|7326.4|7325.4|7319.2|7318.2|452
1690968300000|2023-08-02 09:25:00|7321.7|7320.7|7319.4|7318.4|7323.9|7322.9|7318.2|7317.2|391
1690968600000|2023-08-02 09:30:00|7319.7|7318.7|7313.2|7312.2|7321.7|7320.7|7312.4|7311.4|434
1690968900000|2023-08-02 09:35:00|7313.4|7312.4|7315.2|7314.2|7317.9|7316.9|7312.2|7311.2|425
1690969200000|2023-08-02 09:40:00|7314.9|7313.9|7314.7|7313.7|7318.7|7317.7|7312.7|7311.7|306
1690969500000|2023-08-02 09:45:00|7314.4|7313.4|7323.4|7322.4|7324.7|7323.7|7314.4|7313.4|391
1690969800000|2023-08-02 09:50:00|7323.2|7322.2|7318.7|7317.7|7323.2|7322.2|7316.2|7315.2|321
1690970100000|2023-08-02 09:55:00|7318.9|7317.9|7317.7|7316.7|7322.9|7321.9|7317.2|7316.2|310
1690970400000|2023-08-02 10:00:00|7317.4|7316.4|7324.2|7323.2|7325.7|7324.7|7315.4|7314.4|409
1690970700000|2023-08-02 10:05:00|7323.9|7322.9|7328.7|7327.7|7329.2|7328.2|7322.2|7321.2|320
1690971000000|2023-08-02 10:10:00|7328.9|7327.9|7329.4|7328.4|7330.9|7329.9|7327.2|7326.2|239
1690971300000|2023-08-02 10:15:00|7328.9|7327.9|7333.2|7332.2|7333.9|7332.9|7325.9|7324.9|213
1690971600000|2023-08-02 10:20:00|7333.4|7332.4|7332.7|7331.7|7333.7|7332.7|7330.4|7329.4|269
1690971900000|2023-08-02 10:25:00|7332.9|7331.9|7336.9|7335.9|7336.9|7335.9|7330.7|7329.7|262
1690972200000|2023-08-02 10:30:00|7336.4|7335.4|7336.9|7335.9|7338.2|7337.2|7331.2|7330.2|245
1690972500000|2023-08-02 10:35:00|7337.2|7336.2|7346.7|7345.7|7347.4|7346.4|7336.9|7335.9|326
1690972800000|2023-08-02 10:40:00|7346.9|7345.9|7353.7|7352.7|7355.7|7354.7|7346.2|7345.2|478
1690973100000|2023-08-02 10:45:00|7353.4|7352.4|7356.4|7355.4|7357.4|7356.4|7351.2|7350.2|362
1690973400000|2023-08-02 10:50:00|7356.2|7355.2|7360.9|7359.9|7361.7|7360.7|7355.2|7354.2|701
1690973700000|2023-08-02 10:55:00|7360.7|7359.7|7363.4|7362.4|7363.9|7362.9|7354.2|7353.2|580
1690974000000|2023-08-02 11:00:00|7363.7|7362.7|7370.4|7369.4|7371.2|7370.2|7361.9|7360.9|577
1690974300000|2023-08-02 11:05:00|7370.7|7369.7|7364.2|7363.2|7371.2|7370.2|7364.2|7363.2|291
1690974600000|2023-08-02 11:10:00|7364.4|7363.4|7363.2|7362.2|7367.7|7366.7|7362.7|7361.7|190
1690974900000|2023-08-02 11:15:00|7363.4|7362.4|7363.7|7362.7|7364.4|7363.4|7359.4|7358.4|465
1690975200000|2023-08-02 11:20:00|7363.4|7362.4|7367.2|7366.2|7368.2|7367.2|7361.9|7360.9|342
1690975500000|2023-08-02 11:25:00|7367.4|7366.4|7369.9|7368.9|7371.4|7370.4|7366.7|7365.7|239
1690975800000|2023-08-02 11:30:00|7370.2|7369.2|7369.2|7368.2|7372.7|7371.7|7368.9|7367.9|155
1690976100000|2023-08-02 11:35:00|7368.9|7367.9|7377.9|7376.9|7378.9|7377.9|7368.7|7367.7|319
1690976400000|2023-08-02 11:40:00|7377.4|7376.4|7378.2|7377.2|7378.2|7377.2|7375.2|7374.2|302
1690976700000|2023-08-02 11:45:00|7377.9|7376.9|7369.7|7368.7|7378.2|7377.2|7369.7|7368.7|237
1690977000000|2023-08-02 11:50:00|7369.4|7368.4|7367.7|7366.7|7373.2|7372.2|7367.2|7366.2|194
1690977300000|2023-08-02 11:55:00|7367.4|7366.4|7366.2|7365.2|7369.9|7368.9|7365.7|7364.7|199
1690977600000|2023-08-02 12:00:00|7365.9|7364.9|7368.7|7367.7|7368.7|7367.7|7363.7|7362.7|247
1690977900000|2023-08-02 12:05:00|7368.9|7367.9|7371.9|7370.9|7374.2|7373.2|7368.2|7367.2|182
1690978200000|2023-08-02 12:10:00|7372.2|7371.2|7366.9|7365.9|7372.7|7371.7|7366.7|7365.7|94
1690978500000|2023-08-02 12:15:00|7366.7|7365.7|7363.9|7362.9|7369.7|7368.7|7363.2|7362.2|282
1690978800000|2023-08-02 12:20:00|7363.7|7362.7|7363.2|7362.2|7364.9|7363.9|7358.9|7357.9|247
1690979100000|2023-08-02 12:25:00|7362.9|7361.9|7361.4|7360.4|7366.2|7365.2|7359.2|7358.2|271
1690979400000|2023-08-02 12:30:00|7361.7|7360.7|7358.2|7357.2|7363.2|7362.2|7356.2|7355.2|265
1690979700000|2023-08-02 12:35:00|7357.9|7356.9|7354.7|7353.7|7358.2|7357.2|7353.7|7352.7|243
1690980000000|2023-08-02 12:40:00|7354.4|7353.4|7348.4|7347.4|7356.7|7355.7|7348.4|7347.4|353
1690980300000|2023-08-02 12:45:00|7348.2|7347.2|7348.9|7347.9|7351.2|7350.2|7347.7|7346.7|341
1690980600000|2023-08-02 12:50:00|7349.2|7348.2|7354.7|7353.7|7355.2|7354.2|7348.4|7347.4|257
1690980900000|2023-08-02 12:55:00|7354.9|7353.9|7350.2|7349.2|7354.9|7353.9|7348.4|7347.4|204
1690981200000|2023-08-02 13:00:00|7350.4|7349.4|7349.7|7348.7|7352.9|7351.9|7349.7|7348.7|209
1690981500000|2023-08-02 13:05:00|7349.4|7348.4|7346.7|7345.7|7350.9|7349.9|7345.2|7344.2|295
1690981800000|2023-08-02 13:10:00|7346.9|7345.9|7349.2|7348.2|7349.7|7348.7|7346.2|7345.2|235
1690982100000|2023-08-02 13:15:00|7348.7|7347.7|7342.9|7341.9|7348.9|7347.9|7342.7|7341.7|299
1690982400000|2023-08-02 13:20:00|7343.2|7342.2|7347.4|7346.4|7348.4|7347.4|7342.7|7341.7|259
1690982700000|2023-08-02 13:25:00|7347.7|7346.7|7349.4|7348.4|7351.2|7350.2|7347.7|7346.7|269
1690983000000|2023-08-02 13:30:00|7349.7|7348.7|7349.7|7348.7|7353.7|7352.7|7345.2|7344.2|523
1690983300000|2023-08-02 13:35:00|7349.4|7348.4|7356.2|7355.2|7356.7|7355.7|7345.7|7344.7|418
1690983600000|2023-08-02 13:40:00|7355.9|7354.9|7359.9|7358.9|7362.4|7361.4|7352.7|7351.7|429
1690983900000|2023-08-02 13:45:00|7359.7|7358.7|7354.7|7353.7|7360.4|7359.4|7350.9|7349.9|255
1690984200000|2023-08-02 13:50:00|7354.4|7353.4|7351.7|7350.7|7356.2|7355.2|7348.9|7347.9|305
1690984500000|2023-08-02 13:55:00|7351.9|7350.9|7352.9|7351.9|7352.9|7351.9|7347.7|7346.7|280
1690984800000|2023-08-02 14:00:00|7353.2|7352.2|7347.7|7346.7|7353.9|7352.9|7347.4|7346.4|207
1690985100000|2023-08-02 14:05:00|7347.4|7346.4|7335.2|7334.2|7348.7|7347.7|7334.2|7333.2|508
1690985400000|2023-08-02 14:10:00|7335.1|7334.1|7327.3|7326.3|7335.1|7334.1|7326.6|7325.6|753
1690985700000|2023-08-02 14:15:00|7327.1|7326.1|7320.6|7319.6|7327.1|7326.1|7318.1|7317.1|583
1690986000000|2023-08-02 14:20:00|7320.3|7319.3|7323.8|7322.8|7326.1|7325.1|7317.1|7316.1|760
1690986300000|2023-08-02 14:25:00|7323.6|7322.6|7328.3|7327.3|7331.1|7330.1|7323.3|7322.3|395
1690986600000|2023-08-02 14:30:00|7328.6|7327.6|7332.6|7331.6|7335.1|7334.1|7328.6|7327.6|438
1690986900000|2023-08-02 14:35:00|7332.3|7331.3|7324.3|7323.3|7332.3|7331.3|7323.8|7322.8|442
1690987200000|2023-08-02 14:40:00|7324.1|7323.1|7316.1|7315.1|7324.8|7323.8|7315.1|7314.1|473
1690987500000|2023-08-02 14:45:00|7315.8|7314.8|7310.1|7309.1|7317.1|7316.1|7309.1|7308.1|459
1690987800000|2023-08-02 14:50:00|7309.8|7308.8|7307.8|7306.8|7313.1|7312.1|7307.3|7306.3|493
1690988100000|2023-08-02 14:55:00|7308.1|7307.1|7302.1|7301.1|7308.6|7307.6|7300.8|7299.8|580
1690988400000|2023-08-02 15:00:00|7302.3|7301.3|7311.8|7310.8|7312.1|7311.1|7301.1|7300.1|533
1690988700000|2023-08-02 15:05:00|7312.1|7311.1|7309.1|7308.1|7312.1|7311.1|7306.8|7305.8|375
1690989000000|2023-08-02 15:10:00|7309.3|7308.3|7308.8|7307.8|7313.1|7312.1|7308.1|7307.1|945
1690989300000|2023-08-02 15:15:00|7308.6|7307.6|7307.8|7306.8|7310.1|7309.1|7305.6|7304.6|669
1690989600000|2023-08-02 15:20:00|7307.6|7306.6|7310.1|7309.1|7311.6|7310.6|7305.6|7304.6|984
1690989900000|2023-08-02 15:25:00|7310.3|7309.3|7305.6|7304.6|7312.6|7311.6|7305.3|7304.3|1393
1690990200000|2023-08-02 15:30:00|7306.1|7304.1|7312.3|7310.3|7312.6|7310.6|7305.8|7303.8|3432
1690990500000|2023-08-02 15:35:00|7313.1|7311.1|7312.1|7310.1|7314.8|7312.8|7310.6|7308.6|1714
1690990800000|2023-08-02 15:40:00|7312.3|7310.3|7305.6|7303.6|7312.6|7310.6|7304.1|7302.1|3059
1690991100000|2023-08-02 15:45:00|7305.8|7303.8|7303.1|7301.1|7307.8|7305.8|7300.3|7298.3|592
1690991400000|2023-08-02 15:50:00|7302.8|7300.8|7301.8|7299.8|7304.1|7302.1|7300.6|7298.6|3178
1690991700000|2023-08-02 15:55:00|7301.6|7299.6|7298.3|7296.3|7302.3|7300.3|7297.8|7295.8|218
1690992000000|2023-08-02 16:00:00|7298.6|7296.6|7296.6|7294.6|7299.6|7297.6|7294.8|7292.8|252
1690992300000|2023-08-02 16:05:00|7296.8|7294.8|7296.1|7294.1|7297.8|7295.8|7293.1|7291.1|229
1690992600000|2023-08-02 16:10:00|7296.6|7294.6|7297.1|7295.1|7297.8|7295.8|7293.1|7291.1|199
1690992900000|2023-08-02 16:15:00|7297.3|7295.3|7301.1|7299.1|7302.1|7300.1|7295.8|7293.8|271
1690993200000|2023-08-02 16:20:00|7301.3|7299.3|7297.8|7295.8|7301.6|7299.6|7297.6|7295.6|172
1690993500000|2023-08-02 16:25:00|7297.6|7295.6|7299.1|7297.1|7300.1|7298.1|7297.1|7295.1|149
1690993800000|2023-08-02 16:30:00|7298.8|7296.8|7303.1|7301.1|7303.6|7301.6|7297.1|7295.1|113
1690994100000|2023-08-02 16:35:00|7303.3|7301.3|7303.1|7301.1|7306.8|7304.8|7302.1|7300.1|139
1690994400000|2023-08-02 16:40:00|7303.3|7301.3|7304.8|7302.8|7305.6|7303.6|7301.1|7299.1|57
1690994700000|2023-08-02 16:45:00|7305.1|7303.1|7305.6|7303.6|7306.8|7304.8|7304.1|7302.1|59
1690995000000|2023-08-02 16:50:00|7305.3|7303.3|7301.3|7299.3|7305.3|7303.3|7300.8|7298.8|78
1690995300000|2023-08-02 16:55:00|7301.1|7299.1|7304.1|7302.1|7304.1|7302.1|7301.1|7299.1|74
1690995600000|2023-08-02 17:00:00|7303.8|7301.8|7305.3|7303.3|7307.1|7305.1|7303.6|7301.6|65
1690995900000|2023-08-02 17:05:00|7305.6|7303.6|7306.1|7304.1|7306.1|7304.1|7303.6|7301.6|40
1690996200000|2023-08-02 17:10:00|7306.3|7304.3|7305.1|7303.1|7307.8|7305.8|7304.3|7302.3|67
1690996500000|2023-08-02 17:15:00|7304.8|7302.8|7306.3|7304.3|7306.8|7304.8|7303.8|7301.8|40
1690996800000|2023-08-02 17:20:00|7306.1|7304.1|7304.8|7302.8|7306.6|7304.6|7303.6|7301.6|7
1690997100000|2023-08-02 17:25:00|7304.6|7302.6|7307.3|7305.3|7307.6|7305.6|7303.6|7301.6|18
1690997400000|2023-08-02 17:30:00|7307.1|7305.1|7312.1|7310.1|7312.1|7310.1|7306.3|7304.3|148
1690997700000|2023-08-02 17:35:00|7311.8|7309.8|7311.8|7309.8|7313.6|7311.6|7311.3|7309.3|58
1690998000000|2023-08-02 17:40:00|7312.1|7310.1|7307.8|7305.8|7313.1|7311.1|7307.1|7305.1|18
1690998300000|2023-08-02 17:45:00|7307.6|7305.6|7306.3|7304.3|7309.6|7307.6|7306.1|7304.1|24
1690998600000|2023-08-02 17:50:00|7306.6|7304.6|7306.3|7304.3|7307.6|7305.6|7305.3|7303.3|44
1690998900000|2023-08-02 17:55:00|7306.1|7304.1|7305.1|7303.1|7306.6|7304.6|7304.6|7302.6|40
1690999200000|2023-08-02 18:00:00|7305.3|7303.3|7309.3|7307.3|7309.3|7307.3|7305.1|7303.1|27
1690999500000|2023-08-02 18:05:00|7309.6|7307.6|7308.1|7306.1|7309.6|7307.6|7305.8|7303.8|9
1690999800000|2023-08-02 18:10:00|7307.8|7305.8|7308.3|7306.3|7308.6|7306.6|7305.1|7303.1|22
1691000100000|2023-08-02 18:15:00|7308.6|7306.6|7310.1|7308.1|7310.3|7308.3|7307.8|7305.8|26
1691000400000|2023-08-02 18:20:00|7309.8|7307.8|7307.6|7305.6|7309.8|7307.8|7307.1|7305.1|17
1691000700000|2023-08-02 18:25:00|7307.8|7305.8|7307.1|7305.1|7308.3|7306.3|7305.6|7303.6|42
1691001000000|2023-08-02 18:30:00|7306.8|7304.8|7307.6|7305.6|7308.3|7306.3|7305.8|7303.8|17
1691001300000|2023-08-02 18:35:00|7307.3|7305.3|7306.1|7304.1|7307.3|7305.3|7305.1|7303.1|24
1691001600000|2023-08-02 18:40:00|7306.3|7304.3|7304.3|7302.3|7306.8|7304.8|7303.8|7301.8|115
1691001900000|2023-08-02 18:45:00|7304.1|7302.1|7306.8|7304.8|7306.8|7304.8|7303.1|7301.1|53
1691002200000|2023-08-02 18:50:00|7307.1|7305.1|7306.1|7304.1|7307.6|7305.6|7305.1|7303.1|27
1691002500000|2023-08-02 18:55:00|7306.3|7304.3|7305.1|7303.1|7306.3|7304.3|7303.6|7301.6|24
1691002800000|2023-08-02 19:00:00|7304.8|7302.8|7306.1|7304.1|7306.6|7304.6|7304.6|7302.6|82
1691003100000|2023-08-02 19:05:00|7306.3|7304.3|7301.8|7299.8|7306.6|7304.6|7301.1|7299.1|96
1691003400000|2023-08-02 19:10:00|7301.6|7299.6|7300.3|7298.3|7302.6|7300.6|7299.6|7297.6|47
1691003700000|2023-08-02 19:15:00|7300.1|7298.1|7300.6|7298.6|7301.6|7299.6|7298.6|7296.6|54
1691004000000|2023-08-02 19:20:00|7300.8|7298.8|7297.6|7295.6|7302.6|7300.6|7297.6|7295.6|79
1691004300000|2023-08-02 19:25:00|7298.1|7296.1|7292.1|7290.1|7298.1|7296.1|7289.6|7287.6|220
1691004600000|2023-08-02 19:30:00|7292.3|7290.3|7294.6|7292.6|7295.8|7293.8|7290.8|7288.8|46
1691004900000|2023-08-02 19:35:00|7294.8|7292.8|7297.1|7295.1|7298.1|7296.1|7294.8|7292.8|44
1691005200000|2023-08-02 19:40:00|7297.3|7295.3|7299.1|7297.1|7299.6|7297.6|7295.1|7293.1|119
1691005500000|2023-08-02 19:45:00|7299.3|7297.3|7302.6|7300.6|7302.8|7300.8|7298.6|7296.6|85
1691005800000|2023-08-02 19:50:00|7301.1|7299.1|7300.3|7298.3|7305.1|7303.1|7299.6|7297.6|197
1691006100000|2023-08-02 19:55:00|7300.6|7298.6|7300.3|7298.3|7304.6|7302.6|7299.6|7297.6|293
1691006400000|2023-08-02 20:00:00|7300.9|7296.9|7300.1|7296.1|7304.5|7300.5|7299.4|7295.4|0
1691006700000|2023-08-02 20:05:00|7300|7296|7304.7|7300.7|7304.7|7300.7|7298.6|7294.6|0
1691007000000|2023-08-02 20:10:00|7304.4|7300.4|7305.6|7301.6|7306.8|7302.8|7304.1|7300.1|0
1691007300000|2023-08-02 20:15:00|7304.7|7300.7|7303.7|7299.7|7305.2|7301.2|7302.4|7298.4|0
1691007600000|2023-08-02 20:20:00|7304.1|7300.1|7303.3|7299.3|7304.1|7300.1|7302.9|7298.9|0
1691007900000|2023-08-02 20:25:00|7303.8|7299.8|7303.8|7299.8|7304.1|7300.1|7303.3|7299.3|0
1691008200000|2023-08-02 20:30:00|7303.3|7299.3|7303.1|7299.1|7303.8|7299.8|7303|7299|0
1691008500000|2023-08-02 20:35:00|7302.7|7298.7|7301.9|7297.9|7302.7|7298.7|7301.5|7297.5|0
1691008800000|2023-08-02 20:40:00|7301.8|7297.8|7296.4|7292.4|7301.8|7297.8|7296.4|7292.4|0
1691009100000|2023-08-02 20:45:00|7296.7|7292.7|7295.9|7291.9|7296.7|7292.7|7295.2|7291.2|0
1691009400000|2023-08-02 20:50:00|7295.5|7291.5|7296.4|7292.4|7296.4|7292.4|7294.4|7290.4|0
1691009700000|2023-08-02 20:55:00|7295.9|7291.9|7298.4|7294.4|7298.8|7294.8|7295.2|7291.2|0
1691010000000|2023-08-02 21:00:00|7297.8|7293.8|7298.8|7294.8|7298.8|7294.8|7297.8|7293.8|0
1691010300000|2023-08-02 21:05:00|7298.5|7294.5|7298.9|7294.9|7298.9|7294.9|7298.3|7294.3|0
1691010600000|2023-08-02 21:10:00|7298.5|7294.5|7298.4|7294.4|7298.7|7294.7|7297.7|7293.7|0
1691010900000|2023-08-02 21:15:00|7298.5|7294.5|7298.6|7294.6|7298.8|7294.8|7298.5|7294.5|0
1691011200000|2023-08-02 21:20:00|7298.8|7294.8|7298.7|7294.7|7298.8|7294.8|7298.2|7294.2|0
1691011500000|2023-08-02 21:25:00|7298.3|7294.3|7299.4|7295.4|7299.4|7295.4|7298.3|7294.3|0
1691011800000|2023-08-02 21:30:00|7299.7|7295.7|7298.4|7294.4|7299.7|7295.7|7298.3|7294.3|0
1691012100000|2023-08-02 21:35:00|7298.7|7294.7|7299.3|7295.3|7299.4|7295.4|7298.7|7294.7|0
1691012400000|2023-08-02 21:40:00|7299.1|7295.1|7299.4|7295.4|7299.6|7295.6|7299.1|7295.1|0
1691012700000|2023-08-02 21:45:00|7299.3|7295.3|7298.4|7294.4|7299.4|7295.4|7298.3|7294.3|0
1691013000000|2023-08-02 21:50:00|7298.6|7294.6|7299.1|7295.1|7299.6|7295.6|7298.6|7294.6|0
1691013300000|2023-08-02 21:55:00|7298.9|7294.9|7298.9|7294.9|7298.9|7294.9|7298.6|7294.6|0
1691013600000|2023-08-02 22:00:00|7299.4|7295.4|7304.6|7300.6|7305.4|7301.4|7298.6|7294.6|0
1691013900000|2023-08-02 22:05:00|7304.5|7300.5|7304.2|7300.2|7305.2|7301.2|7304.2|7300.2|0
1691014200000|2023-08-02 22:10:00|7304.4|7300.4|7305.4|7301.4|7306.9|7302.9|7304.4|7300.4|0
1691014500000|2023-08-02 22:15:00|7305.6|7301.6|7306.3|7302.3|7306.3|7302.3|7304.9|7300.9|0
1691014800000|2023-08-02 22:20:00|7306.6|7302.6|7309|7305|7309.5|7305.5|7306.4|7302.4|0
1691015100000|2023-08-02 22:25:00|7309.1|7305.1|7309.3|7305.3|7310.2|7306.2|7307.9|7303.9|0
1691015400000|2023-08-02 22:30:00|7309.2|7305.2|7307.3|7303.3|7309.8|7305.8|7307.3|7303.3|0
1691015700000|2023-08-02 22:35:00|7307.8|7303.8|7306.1|7302.1|7307.8|7303.8|7306.1|7302.1|0
1691016000000|2023-08-02 22:40:00|7306.2|7302.2|7307.8|7303.8|7308.2|7304.2|7306.2|7302.2|0
1691016300000|2023-08-02 22:45:00|7307.3|7303.3|7308.7|7304.7|7308.9|7304.9|7307|7303|0
1691016600000|2023-08-02 22:50:00|7308.9|7304.9|7310.3|7306.3|7310.8|7306.8|7308.2|7304.2|0
1691016900000|2023-08-02 22:55:00|7310|7306|7312|7308|7312|7308|7310|7306|0
1691017200000|2023-08-02 23:00:00|7312.3|7308.3|7313.6|7309.6|7313.9|7309.9|7311.9|7307.9|0
1691017500000|2023-08-02 23:05:00|7313.9|7309.9|7313.1|7309.1|7314.3|7310.3|7312.2|7308.2|0
1691017800000|2023-08-02 23:10:00|7313.6|7309.6|7313.6|7309.6|7313.9|7309.9|7312.7|7308.7|0
1691018100000|2023-08-02 23:15:00|7313.1|7310.1|7313|7310|7313.1|7310.1|7311.3|7308.3|0
1691018400000|2023-08-02 23:20:00|7313.3|7310.3|7312.5|7309.5|7313.7|7310.7|7312.5|7309.5|0
1691018700000|2023-08-02 23:25:00|7312.4|7309.4|7311.6|7308.6|7312.4|7309.4|7311.3|7308.3|0
1691019000000|2023-08-02 23:30:00|7311.5|7308.5|7311|7308|7311.6|7308.6|7310.5|7307.5|0
1691019300000|2023-08-02 23:35:00|7310.9|7307.9|7310.4|7307.4|7311.3|7308.3|7310.1|7307.1|0
1691019600000|2023-08-02 23:40:00|7310.5|7307.5|7311|7308|7311.5|7308.5|7310.4|7307.4|0
1691019900000|2023-08-02 23:45:00|7310.9|7307.9|7312|7309|7313|7310|7310.5|7307.5|0
1691020200000|2023-08-02 23:50:00|7311.9|7308.9|7310.5|7307.5|7312.1|7309.1|7310|7307|0
1691020500000|2023-08-02 23:55:00|7310.8|7307.8|7312|7309|7312|7309|7310.5|7307.5|0
1691020800000|2023-08-03 00:00:00|7310.8|7307.8|7309.7|7306.7|7311.7|7308.7|7307.7|7304.7|0
1691021100000|2023-08-03 00:05:00|7309.3|7306.3|7311.6|7308.6|7312.5|7309.5|7309.2|7306.2|0
1691021400000|2023-08-03 00:10:00|7311.3|7308.3|7306.8|7303.8|7312|7309|7306|7303|0
1691021700000|2023-08-03 00:15:00|7307.2|7304.2|7297.2|7294.2|7307.2|7304.2|7295.5|7292.5|0
1691022000000|2023-08-03 00:20:00|7295.5|7292.5|7300.5|7297.5|7302.1|7299.1|7295.5|7292.5|0
1691022300000|2023-08-03 00:25:00|7301.3|7298.3|7302.1|7299.1|7303.8|7300.8|7301.3|7298.3|0
1691022600000|2023-08-03 00:30:00|7300.5|7297.5|7297.1|7294.1|7300.5|7297.5|7294.6|7291.6|0
1691022900000|2023-08-03 00:35:00|7298.8|7295.8|7300.4|7297.4|7302.1|7299.1|7298.8|7295.8|0
1691023200000|2023-08-03 00:40:00|7298.8|7295.8|7297.1|7294.1|7298.8|7295.8|7297.1|7294.1|0
1691023500000|2023-08-03 00:45:00|7298|7295|7298.8|7295.8|7299.6|7296.6|7297.1|7294.1|0
1691023800000|2023-08-03 00:50:00|7300.4|7297.4|7302.1|7299.1|7302.1|7299.1|7298.8|7295.8|0
1691024100000|2023-08-03 00:55:00|7300.5|7297.5|7302.1|7299.1|7302.1|7299.1|7300.5|7297.5|0
1691024400000|2023-08-03 01:00:00|7300.5|7297.5|7300.4|7297.4|7300.5|7297.5|7298.8|7295.8|0
1691024700000|2023-08-03 01:05:00|7298.8|7295.8|7302.1|7299.1|7302.1|7299.1|7298.8|7295.8|0
1691025000000|2023-08-03 01:10:00|7303.7|7300.7|7302.1|7299.1|7303.8|7300.8|7302.1|7299.1|0
1691025300000|2023-08-03 01:15:00|7303.8|7300.8|7305.3|7302.3|7305.3|7302.3|7302|7299|0
1691025600000|2023-08-03 01:20:00|7305.4|7302.4|7308.7|7305.7|7308.7|7305.7|7305.3|7302.3|0
1691025900000|2023-08-03 01:25:00|7308.6|7305.6|7313.6|7310.6|7313.6|7310.6|7308.6|7305.6|0
1691026200000|2023-08-03 01:30:00|7312|7309|7321.8|7318.8|7321.8|7318.8|7312|7309|0
1691026500000|2023-08-03 01:35:00|7323.4|7320.4|7320.1|7317.1|7323.4|7320.4|7319.2|7316.2|0
1691026800000|2023-08-03 01:40:00|7319.3|7316.3|7317.6|7314.6|7320.9|7317.9|7315.9|7312.9|0
1691027100000|2023-08-03 01:45:00|7319.2|7316.2|7320.9|7317.9|7320.9|7317.9|7319.2|7316.2|0
1691027400000|2023-08-03 01:50:00|7319.2|7316.2|7313.5|7310.5|7320.9|7317.9|7313.5|7310.5|0
1691027700000|2023-08-03 01:55:00|7314.3|7311.3|7312.6|7309.6|7314.3|7311.3|7311|7308|0
1691028000000|2023-08-03 02:00:00|7313.5|7310.5|7315.2|7312.2|7315.2|7312.2|7311.8|7308.8|0
1691028300000|2023-08-03 02:05:00|7315.1|7312.1|7310.1|7307.1|7315.1|7312.1|7306.8|7303.8|0
1691028600000|2023-08-03 02:10:00|7310.2|7307.2|7313.4|7310.4|7313.4|7310.4|7309.3|7306.3|0
1691028900000|2023-08-03 02:15:00|7311.8|7308.8|7311.8|7308.8|7313.5|7310.5|7311.7|7308.7|0
1691029200000|2023-08-03 02:20:00|7313.4|7310.4|7313.4|7310.4|7315.1|7312.1|7313.4|7310.4|0
1691029500000|2023-08-03 02:25:00|7313.5|7310.5|7310.2|7307.2|7313.5|7310.5|7310.1|7307.1|0
1691029800000|2023-08-03 02:30:00|7309.4|7306.4|7305.3|7302.3|7310.2|7307.2|7305.3|7302.3|0
1691030100000|2023-08-03 02:35:00|7306.1|7303.1|7305.3|7302.3|7307.8|7304.8|7303.6|7300.6|0
1691030400000|2023-08-03 02:40:00|7306.9|7303.9|7306.9|7303.9|7306.9|7303.9|7305.2|7302.2|0
1691030700000|2023-08-03 02:45:00|7305.3|7302.3|7305.3|7302.3|7306.9|7303.9|7303.6|7300.6|0
1691031000000|2023-08-03 02:50:00|7306.9|7303.9|7305.3|7302.3|7306.9|7303.9|7305.3|7302.3|0
1691031300000|2023-08-03 02:55:00|7306.1|7303.1|7305.3|7302.3|7306.9|7303.9|7304.4|7301.4|0
1691031600000|2023-08-03 03:00:00|7304.4|7301.4|7303.6|7300.6|7305.3|7302.3|7303.6|7300.6|0
1691031900000|2023-08-03 03:05:00|7305.3|7302.3|7303.7|7300.7|7305.3|7302.3|7303.6|7300.6|0
1691032200000|2023-08-03 03:10:00|7305.3|7302.3|7305.4|7302.4|7305.4|7302.4|7305.3|7302.3|0
1691032500000|2023-08-03 03:15:00|7307|7304|7305.3|7302.3|7307|7304|7305.3|7302.3|0
1691032800000|2023-08-03 03:20:00|7306.9|7303.9|7306.8|7303.8|7306.9|7303.9|7306.8|7303.8|0
1691033100000|2023-08-03 03:25:00|7306|7303|7305.2|7302.2|7306.9|7303.9|7305.2|7302.2|0
1691033400000|2023-08-03 03:30:00|7306.9|7303.9|7301.9|7298.9|7306.9|7303.9|7301.9|7298.9|0
1691033700000|2023-08-03 03:35:00|7303.6|7300.6|7301.9|7298.9|7303.6|7300.6|7301.9|7298.9|0
1691034000000|2023-08-03 03:40:00|7302|7299|7305.2|7302.2|7305.2|7302.2|7301.9|7298.9|0
1691034300000|2023-08-03 03:45:00|7303.6|7300.6|7306.8|7303.8|7306.9|7303.9|7303.6|7300.6|0
1691034600000|2023-08-03 03:50:00|7306.9|7303.9|7308.5|7305.5|7308.6|7305.6|7306.9|7303.9|0
1691034900000|2023-08-03 03:55:00|7308.6|7305.6|7308.6|7305.6|7308.6|7305.6|7308.5|7305.5|0
1691035200000|2023-08-03 04:00:00|7306.9|7303.9|7308.7|7305.7|7308.7|7305.7|7306.9|7303.9|0
1691035800000|2023-08-03 04:10:00|7307|7304|7305.4|7302.4|7307|7304|7305.4|7302.4|0
1691036100000|2023-08-03 04:15:00|7305.3|7302.3|7305.4|7302.4|7306.2|7303.2|7305.3|7302.3|0
1691036400000|2023-08-03 04:20:00|7303.8|7300.8|7302.1|7299.1|7304.6|7301.6|7302.1|7299.1|0
1691036700000|2023-08-03 04:25:00|7300.5|7297.5|7300.4|7297.4|7301.3|7298.3|7300.4|7297.4|0
1691037000000|2023-08-03 04:30:00|7300.5|7297.5|7300.5|7297.5|7300.5|7297.5|7298.8|7295.8|0
1691037300000|2023-08-03 04:35:00|7300.4|7297.4|7298.6|7295.6|7300.5|7297.5|7296.9|7293.9|0
1691037600000|2023-08-03 04:40:00|7300.2|7297.2|7300.2|7297.2|7300.2|7297.2|7300.2|7297.2|0
1691037900000|2023-08-03 04:45:00|7298.6|7295.6|7298.6|7295.6|7298.6|7295.6|7298.6|7295.6|0
1691038200000|2023-08-03 04:50:00|7298.5|7295.5|7295.2|7292.2|7298.5|7295.5|7295.2|7292.2|0
1691038500000|2023-08-03 04:55:00|7296|7293|7296.9|7293.9|7296.9|7293.9|7295.2|7292.2|0
1691038800000|2023-08-03 05:00:00|7298.5|7295.5|7298.5|7295.5|7298.5|7295.5|7296.9|7293.9|0
1691039100000|2023-08-03 05:05:00|7296.8|7293.8|7298.5|7295.5|7300.2|7297.2|7296.8|7293.8|0
1691039400000|2023-08-03 05:10:00|7298.6|7295.6|7298.6|7295.6|7298.6|7295.6|7298.5|7295.5|0
1691039700000|2023-08-03 05:15:00|7300.3|7297.3|7301.9|7298.9|7302|7299|7298.6|7295.6|0
1691040000000|2023-08-03 05:20:00|7302|7299|7308.7|7305.7|7308.7|7305.7|7301.9|7298.9|0
1691040300000|2023-08-03 05:25:00|7308.6|7305.6|7305.4|7302.4|7308.6|7305.6|7305.4|7302.4|0
1691040600000|2023-08-03 05:30:00|7303.8|7300.8|7303.8|7300.8|7305.4|7302.4|7303.8|7300.8|0
1691040900000|2023-08-03 05:35:00|7305.4|7302.4|7299.6|7296.6|7305.4|7302.4|7299.6|7296.6|0
1691041200000|2023-08-03 05:40:00|7298.8|7295.8|7298.7|7295.7|7298.8|7295.8|7293.8|7290.8|0
1691041500000|2023-08-03 05:45:00|7297.9|7294.9|7298.7|7295.7|7300.4|7297.4|7295.4|7292.4|0
1691041800000|2023-08-03 05:50:00|7299.5|7296.5|7303.7|7300.7|7307|7304|7299.5|7296.5|0
1691042100000|2023-08-03 05:55:00|7303.6|7300.6|7303.7|7300.7|7303.7|7300.7|7300.4|7297.4|0
1691042400000|2023-08-03 06:00:00|7303.6|7300.6|7299.8|7297.8|7305.8|7302.1|7295.1|7293.1|356
1691042700000|2023-08-03 06:05:00|7300.1|7298.1|7302.3|7300.3|7303.8|7301.8|7295.1|7293.1|223
1691043000000|2023-08-03 06:10:00|7302.1|7300.1|7301.3|7299.3|7302.6|7300.6|7298.3|7296.3|125
1691043300000|2023-08-03 06:15:00|7301.1|7299.1|7304.3|7302.3|7305.3|7303.3|7299.3|7297.3|120
1691043600000|2023-08-03 06:20:00|7304.6|7302.6|7300.3|7298.3|7304.8|7302.8|7298.1|7296.1|91
1691043900000|2023-08-03 06:25:00|7300.6|7298.6|7298.3|7296.3|7302.3|7300.3|7297.8|7295.8|108
1691044200000|2023-08-03 06:30:00|7298.6|7296.6|7293.8|7291.8|7299.1|7297.1|7293.3|7291.3|115
1691044500000|2023-08-03 06:35:00|7294.1|7292.1|7295.8|7293.8|7297.6|7295.6|7293.6|7291.6|88
1691044800000|2023-08-03 06:40:00|7296.1|7294.1|7289.8|7287.8|7296.6|7294.6|7289.1|7287.1|133
1691045100000|2023-08-03 06:45:00|7289.6|7287.6|7287.3|7285.3|7290.6|7288.6|7285.3|7283.3|209
1691045400000|2023-08-03 06:50:00|7287.1|7285.1|7277.3|7275.3|7287.1|7285.1|7277.3|7275.3|208
1691045700000|2023-08-03 06:55:00|7277.6|7275.6|7268.3|7266.3|7277.8|7275.8|7264.6|7262.6|905
1691046000000|2023-08-03 07:00:00|7267.8|7266.8|7261.1|7260.1|7269.6|7268.6|7249.3|7248.3|4071
1691046300000|2023-08-03 07:05:00|7261.6|7260.6|7261.3|7260.3|7271.6|7270.6|7260.6|7259.6|1139
1691046600000|2023-08-03 07:10:00|7260.3|7259.3|7259.6|7258.6|7266.3|7265.3|7251.3|7250.3|932
1691046900000|2023-08-03 07:15:00|7259.3|7258.3|7248.1|7247.1|7259.3|7258.3|7238.1|7237.1|901
1691047200000|2023-08-03 07:20:00|7248.6|7247.6|7235.3|7234.3|7250.1|7249.1|7233.3|7232.3|807
1691047500000|2023-08-03 07:25:00|7235.1|7234.1|7226.6|7225.6|7236.1|7235.1|7224.3|7223.3|997
1691047800000|2023-08-03 07:30:00|7226.1|7225.1|7220.8|7219.8|7227.6|7226.6|7216.6|7215.6|1148
1691048100000|2023-08-03 07:35:00|7220.6|7219.6|7213.3|7212.3|7229.8|7228.8|7209.8|7208.8|1190
1691048400000|2023-08-03 07:40:00|7213.1|7212.1|7224.1|7223.1|7224.1|7223.1|7211.8|7210.8|575
1691048700000|2023-08-03 07:45:00|7223.8|7222.8|7223.8|7222.8|7235.3|7234.3|7221.6|7220.6|836
1691049000000|2023-08-03 07:50:00|7223.6|7222.6|7225.3|7224.3|7226.3|7225.3|7217.6|7216.6|851
1691049300000|2023-08-03 07:55:00|7225.1|7224.1|7213.8|7212.8|7225.1|7224.1|7211.8|7210.8|837
1691049600000|2023-08-03 08:00:00|7214.1|7213.1|7224.1|7223.1|7224.3|7223.3|7212.6|7211.6|709
1691049900000|2023-08-03 08:05:00|7223.8|7222.8|7229.8|7228.8|7237.8|7236.8|7217.3|7216.3|731
1691050200000|2023-08-03 08:10:00|7229.6|7228.6|7231|7230|7232.9|7231.9|7225.8|7224.8|478
1691050500000|2023-08-03 08:15:00|7230.8|7229.8|7243.3|7242.3|7243.3|7242.3|7228.5|7227.5|622
1691050800000|2023-08-03 08:20:00|7243.8|7242.8|7257.8|7256.8|7261.5|7260.5|7243.8|7242.8|994
1691051100000|2023-08-03 08:25:00|7258|7257|7249.8|7248.8|7263|7262|7249.3|7248.3|567
1691051400000|2023-08-03 08:30:00|7250|7249|7243.8|7242.8|7253|7252|7242.8|7241.8|652
1691051700000|2023-08-03 08:35:00|7243.5|7242.5|7238.8|7237.8|7245.3|7244.3|7236.5|7235.5|735
1691052000000|2023-08-03 08:40:00|7239|7238|7224.8|7223.8|7239.8|7238.8|7224.3|7223.3|666
1691052300000|2023-08-03 08:45:00|7224.5|7223.5|7228.3|7227.3|7231.5|7230.5|7224.3|7223.3|550
1691052600000|2023-08-03 08:50:00|7227.8|7226.8|7222|7221|7227.8|7226.8|7221|7220|776
1691052900000|2023-08-03 08:55:00|7222.3|7221.3|7227.8|7226.8|7232.8|7231.8|7220.5|7219.5|719
1691053200000|2023-08-03 09:00:00|7227.5|7226.5|7236|7235|7236.5|7235.5|7226.3|7225.3|535
1691053500000|2023-08-03 09:05:00|7235.8|7234.8|7254|7253|7254.3|7253.3|7234.5|7233.5|572
1691053800000|2023-08-03 09:10:00|7254.3|7253.3|7248.3|7247.3|7259.8|7258.8|7247.5|7246.5|443
1691054100000|2023-08-03 09:15:00|7248|7247|7251|7250|7251.5|7250.5|7243.8|7242.8|419
1691054400000|2023-08-03 09:20:00|7251.3|7250.3|7249|7248|7255.5|7254.5|7247.8|7246.8|302
1691054700000|2023-08-03 09:25:00|7248.8|7247.8|7248.8|7247.8|7252.5|7251.5|7246.8|7245.8|252
1691055000000|2023-08-03 09:30:00|7249|7248|7243.3|7242.3|7249.8|7248.8|7242.3|7241.3|378
1691055300000|2023-08-03 09:35:00|7243.5|7242.5|7246|7245|7247.5|7246.5|7240.3|7239.3|424
1691055600000|2023-08-03 09:40:00|7245.8|7244.8|7249.3|7248.3|7251.5|7250.5|7242.5|7241.5|337
1691055900000|2023-08-03 09:45:00|7249.5|7248.5|7248.3|7247.3|7250|7249|7243.5|7242.5|507
1691056200000|2023-08-03 09:50:00|7248|7247|7256|7255|7256.8|7255.8|7245.5|7244.5|486
1691056500000|2023-08-03 09:55:00|7256.3|7255.3|7258.3|7257.3|7258.5|7257.5|7254.3|7253.3|442
1691056800000|2023-08-03 10:00:00|7258.5|7257.5|7263.5|7262.5|7263.8|7262.8|7256.3|7255.3|331
1691057100000|2023-08-03 10:05:00|7263.8|7262.8|7265.5|7264.5|7266.3|7265.3|7262.8|7261.8|260
1691057400000|2023-08-03 10:10:00|7265.3|7264.3|7262.5|7261.5|7265.5|7264.5|7259.3|7258.3|162
1691057700000|2023-08-03 10:15:00|7262.8|7261.8|7263.3|7262.3|7264.3|7263.3|7260.3|7259.3|242
1691058000000|2023-08-03 10:20:00|7263|7262|7252.3|7251.3|7264.8|7263.8|7251.5|7250.5|302
1691058300000|2023-08-03 10:25:00|7252|7251|7259.8|7258.8|7260.3|7259.3|7252|7251|154
1691058600000|2023-08-03 10:30:00|7259.5|7258.5|7259.5|7258.5|7262|7261|7255.3|7254.3|377
1691058900000|2023-08-03 10:35:00|7259.3|7258.3|7259|7258|7261.3|7260.3|7256.3|7255.3|140
1691059200000|2023-08-03 10:40:00|7259.3|7258.3|7263|7262|7264.3|7263.3|7258.8|7257.8|169
1691059500000|2023-08-03 10:45:00|7263.3|7262.3|7262.5|7261.5|7265|7264|7261.3|7260.3|172
1691059800000|2023-08-03 10:50:00|7262.8|7261.8|7255.5|7254.5|7263.8|7262.8|7255.3|7254.3|136
1691060100000|2023-08-03 10:55:00|7255.8|7254.8|7256.8|7255.8|7257|7256|7253.8|7252.8|157
1691060400000|2023-08-03 11:00:00|7257.5|7256.5|7266.3|7265.3|7268.5|7267.5|7257.5|7256.5|394
1691060700000|2023-08-03 11:05:00|7266.5|7265.5|7265|7264|7266.5|7265.5|7260.3|7259.3|187
1691061000000|2023-08-03 11:10:00|7265.3|7264.3|7265.5|7264.5|7268.8|7267.8|7264.3|7263.3|170
1691061300000|2023-08-03 11:15:00|7265.3|7264.3|7267|7266|7268.8|7267.8|7264.3|7263.3|111
1691061600000|2023-08-03 11:20:00|7267.3|7266.3|7265.5|7264.5|7270|7269|7262|7261|1216
1691061900000|2023-08-03 11:25:00|7265.8|7264.8|7264.3|7263.3|7265.8|7264.8|7260|7259|188
1691062200000|2023-08-03 11:30:00|7264|7263|7269.5|7268.5|7272.5|7271.5|7263.5|7262.5|237
1691062500000|2023-08-03 11:35:00|7269.8|7268.8|7270.5|7269.5|7273.5|7272.5|7265.8|7264.8|179
1691062800000|2023-08-03 11:40:00|7269.6|7268.6|7262.6|7261.6|7269.9|7268.9|7261.9|7260.9|149
1691063100000|2023-08-03 11:45:00|7262.9|7261.9|7261.4|7260.4|7263.9|7262.9|7256.1|7255.1|202
1691063400000|2023-08-03 11:50:00|7261.1|7260.1|7256.1|7255.1|7261.6|7260.6|7255.6|7254.6|178
1691063700000|2023-08-03 11:55:00|7256.4|7255.4|7256.1|7255.1|7258.4|7257.4|7254.4|7253.4|186
1691064000000|2023-08-03 12:00:00|7256.4|7255.4|7257.4|7256.4|7258.9|7257.9|7254.9|7253.9|141
1691064300000|2023-08-03 12:05:00|7257.6|7256.6|7260.1|7259.1|7260.1|7259.1|7252.6|7251.6|209
1691064600000|2023-08-03 12:10:00|7260.4|7259.4|7257.9|7256.9|7260.4|7259.4|7257.1|7256.1|165
1691064900000|2023-08-03 12:15:00|7257.6|7256.6|7256.1|7255.1|7259.4|7258.4|7255.9|7254.9|123
1691065200000|2023-08-03 12:20:00|7256.4|7255.4|7254.9|7253.9|7257.9|7256.9|7253.9|7252.9|205
1691065500000|2023-08-03 12:25:00|7255.1|7254.1|7256.1|7255.1|7256.9|7255.9|7253.9|7252.9|236
1691065800000|2023-08-03 12:30:00|7256.4|7255.4|7250.9|7249.9|7259.1|7258.1|7249.9|7248.9|298
1691066100000|2023-08-03 12:35:00|7250.6|7249.6|7262.6|7261.6|7264.4|7263.4|7248.6|7247.6|218
1691066400000|2023-08-03 12:40:00|7262.1|7261.1|7256.4|7255.4|7262.9|7261.9|7251.9|7250.9|256
1691066700000|2023-08-03 12:45:00|7256.1|7255.1|7255.9|7254.9|7259.4|7258.4|7251.9|7250.9|250
1691067000000|2023-08-03 12:50:00|7256.1|7255.1|7261.6|7260.6|7262.4|7261.4|7254.4|7253.4|208
1691067300000|2023-08-03 12:55:00|7261.4|7260.4|7258.6|7257.6|7264.1|7263.1|7255.6|7254.6|287
1691067600000|2023-08-03 13:00:00|7258.4|7257.4|7249.9|7248.9|7258.4|7257.4|7249.9|7248.9|385
1691067900000|2023-08-03 13:05:00|7250.4|7249.4|7250.6|7249.6|7251.1|7250.1|7245.4|7244.4|279
1691068200000|2023-08-03 13:10:00|7250.4|7249.4|7248.6|7247.6|7250.6|7249.6|7247.9|7246.9|215
1691068500000|2023-08-03 13:15:00|7248.9|7247.9|7247.9|7246.9|7249.4|7248.4|7246.4|7245.4|187
1691068800000|2023-08-03 13:20:00|7247.6|7246.6|7248.6|7247.6|7253.4|7252.4|7247.4|7246.4|161
1691069100000|2023-08-03 13:25:00|7248.9|7247.9|7240.1|7239.1|7249.9|7248.9|7239.4|7238.4|438
1691069400000|2023-08-03 13:30:00|7240.4|7239.4|7238.4|7237.4|7242.4|7241.4|7235.9|7234.9|453
1691069700000|2023-08-03 13:35:00|7238.6|7237.6|7248.4|7247.4|7251.4|7250.4|7237.9|7236.9|424
1691070000000|2023-08-03 13:40:00|7248.1|7247.1|7242.6|7241.6|7249.6|7248.6|7240.1|7239.1|293
1691070300000|2023-08-03 13:45:00|7242.4|7241.4|7241.9|7240.9|7247.4|7246.4|7239.1|7238.1|633
1691070600000|2023-08-03 13:50:00|7241.6|7240.6|7254.6|7253.6|7254.9|7253.9|7240.6|7239.6|534
1691070900000|2023-08-03 13:55:00|7254.9|7253.9|7254.6|7253.6|7258.4|7257.4|7252.1|7251.1|397
1691071200000|2023-08-03 14:00:00|7255.6|7254.6|7255.6|7254.6|7261.4|7260.4|7254.1|7253.1|619
1691071500000|2023-08-03 14:05:00|7255.4|7254.4|7249.6|7248.6|7255.9|7254.9|7247.6|7246.6|468
1691071800000|2023-08-03 14:10:00|7249.3|7248.3|7245.8|7244.8|7253.8|7252.8|7244.6|7243.6|364
1691072100000|2023-08-03 14:15:00|7246.1|7245.1|7250.8|7249.8|7251.6|7250.6|7243.6|7242.6|340
1691072400000|2023-08-03 14:20:00|7250.6|7249.6|7245.3|7244.3|7250.8|7249.8|7243.8|7242.8|333
1691072700000|2023-08-03 14:25:00|7245.1|7244.1|7230.6|7229.6|7245.6|7244.6|7230.6|7229.6|561
1691073000000|2023-08-03 14:30:00|7229.8|7228.8|7241.1|7240.1|7241.3|7240.3|7229.8|7228.8|537
1691073300000|2023-08-03 14:35:00|7240.8|7239.8|7239.6|7238.6|7245.6|7244.6|7238.6|7237.6|354
1691073600000|2023-08-03 14:40:00|7239.3|7238.3|7250.8|7249.8|7250.8|7249.8|7238.3|7237.3|303
1691073900000|2023-08-03 14:45:00|7250.6|7249.6|7251.6|7250.6|7252.3|7251.3|7246.8|7245.8|271
1691074200000|2023-08-03 14:50:00|7251.3|7250.3|7241.3|7240.3|7251.8|7250.8|7241.1|7240.1|298
1691074500000|2023-08-03 14:55:00|7241.1|7240.1|7237.6|7236.6|7241.6|7240.6|7235.1|7234.1|409
1691074800000|2023-08-03 15:00:00|7237.8|7236.8|7241.1|7240.1|7242.3|7241.3|7234.3|7233.3|451
1691075100000|2023-08-03 15:05:00|7240.8|7239.8|7240.6|7239.6|7243.6|7242.6|7239.8|7238.8|547
1691075400000|2023-08-03 15:10:00|7240.8|7239.8|7243.3|7242.3|7244.1|7243.1|7238.6|7237.6|523
1691075700000|2023-08-03 15:15:00|7243.6|7242.6|7249.6|7248.6|7250.1|7249.1|7243.1|7242.1|496
1691076000000|2023-08-03 15:20:00|7250.1|7249.1|7249.6|7248.6|7252.6|7251.6|7248.1|7247.1|874
1691076300000|2023-08-03 15:25:00|7250.6|7249.6|7250.1|7249.1|7255.3|7254.3|7249.8|7248.8|864
1691076600000|2023-08-03 15:30:00|7250.6|7248.6|7260.3|7258.3|7261.6|7259.6|7250.6|7248.6|2604
1691076900000|2023-08-03 15:35:00|7260.6|7258.6|7261.8|7259.8|7264.6|7262.6|7257.1|7255.1|1581
1691077200000|2023-08-03 15:40:00|7262.1|7260.1|7260.8|7258.8|7264.1|7262.1|7260.1|7258.1|300
1691077500000|2023-08-03 15:45:00|7261.1|7259.1|7265.6|7263.6|7265.8|7263.8|7260.1|7258.1|186
1691077800000|2023-08-03 15:50:00|7265.8|7263.8|7269.1|7267.1|7270.3|7268.3|7265.6|7263.6|161
1691078100000|2023-08-03 15:55:00|7268.8|7266.8|7266.1|7264.1|7269.6|7267.6|7264.3|7262.3|147
1691078400000|2023-08-03 16:00:00|7265.6|7263.6|7263.8|7261.8|7266.6|7264.6|7262.1|7260.1|268
1691078700000|2023-08-03 16:05:00|7263.6|7261.6|7264.8|7262.8|7266.6|7264.6|7262.6|7260.6|131
1691079000000|2023-08-03 16:10:00|7265.1|7263.1|7264.6|7262.6|7266.1|7264.1|7262.6|7260.6|102
1691079300000|2023-08-03 16:15:00|7264.3|7262.3|7268.1|7266.1|7268.1|7266.1|7262.6|7260.6|122
1691079600000|2023-08-03 16:20:00|7267.8|7265.8|7271.6|7269.6|7271.6|7269.6|7267.8|7265.8|202
1691079900000|2023-08-03 16:25:00|7271.3|7269.3|7271.6|7269.6|7272.1|7270.1|7269.1|7267.1|154
1691080200000|2023-08-03 16:30:00|7271.3|7269.3|7271.8|7269.8|7272.8|7270.8|7270.6|7268.6|47
1691080500000|2023-08-03 16:35:00|7272.1|7270.1|7272.6|7270.6|7273.6|7271.6|7271.1|7269.1|88
1691080800000|2023-08-03 16:40:00|7272.8|7270.8|7276.1|7274.1|7276.1|7274.1|7272.3|7270.3|114
1691081100000|2023-08-03 16:45:00|7275.8|7273.8|7280.1|7278.1|7280.1|7278.1|7275.8|7273.8|202
1691081400000|2023-08-03 16:50:00|7279.8|7277.8|7279.6|7277.6|7281.1|7279.1|7278.6|7276.6|164
1691081700000|2023-08-03 16:55:00|7279.3|7277.3|7279.3|7277.3|7280.1|7278.1|7278.6|7276.6|57
1691082000000|2023-08-03 17:00:00|7279.6|7277.6|7278.6|7276.6|7280.1|7278.1|7278.1|7276.1|49
1691082300000|2023-08-03 17:05:00|7278.3|7276.3|7276.8|7274.8|7278.6|7276.6|7276.1|7274.1|90
1691082600000|2023-08-03 17:10:00|7276.6|7274.6|7278.3|7276.3|7279.1|7277.1|7276.6|7274.6|16
1691082900000|2023-08-03 17:15:00|7278.6|7276.6|7280.1|7278.1|7280.6|7278.6|7277.1|7275.1|41
1691083200000|2023-08-03 17:20:00|7280.3|7278.3|7282.1|7280.1|7282.1|7280.1|7280.1|7278.1|31
1691083500000|2023-08-03 17:25:00|7281.8|7279.8|7279.1|7277.1|7282.8|7280.8|7279.1|7277.1|37
1691083800000|2023-08-03 17:30:00|7279.3|7277.3|7276.1|7274.1|7280.1|7278.1|7275.6|7273.6|42
1691084100000|2023-08-03 17:35:00|7276.3|7274.3|7278.1|7276.1|7278.6|7276.6|7275.3|7273.3|83
1691084400000|2023-08-03 17:40:00|7277.8|7275.8|7274.6|7272.6|7278.1|7276.1|7274.6|7272.6|92
1691084700000|2023-08-03 17:45:00|7274.3|7272.3|7272.8|7270.8|7275.6|7273.6|7272.6|7270.6|80
1691085000000|2023-08-03 17:50:00|7272.6|7270.6|7273.3|7271.3|7273.8|7271.8|7272.3|7270.3|35
1691085300000|2023-08-03 17:55:00|7273.6|7271.6|7271.1|7269.1|7273.6|7271.6|7269.8|7267.8|69
1691085600000|2023-08-03 18:00:00|7270.6|7268.6|7270.3|7268.3|7271.6|7269.6|7267.1|7265.1|76
1691085900000|2023-08-03 18:05:00|7270.6|7268.6|7269.6|7267.6|7270.8|7268.8|7269.1|7267.1|16
1691086200000|2023-08-03 18:10:00|7269.3|7267.3|7269.1|7267.1|7270.1|7268.1|7266.6|7264.6|64
1691086500000|2023-08-03 18:15:00|7268.8|7266.8|7273.1|7271.1|7273.1|7271.1|7268.8|7266.8|49
1691086800000|2023-08-03 18:20:00|7272.8|7270.8|7274.3|7272.3|7274.6|7272.6|7271.6|7269.6|17
1691087100000|2023-08-03 18:25:00|7274.6|7272.6|7273.8|7271.8|7274.8|7272.8|7272.6|7270.6|23
1691087400000|2023-08-03 18:30:00|7274.1|7272.1|7272.8|7270.8|7274.3|7272.3|7272.6|7270.6|55
1691087700000|2023-08-03 18:35:00|7272.6|7270.6|7269.6|7267.6|7273.1|7271.1|7266.8|7264.8|58
1691088000000|2023-08-03 18:40:00|7269.8|7267.8|7271.8|7269.8|7272.8|7270.8|7269.1|7267.1|22
1691088300000|2023-08-03 18:45:00|7272.1|7270.1|7270.8|7268.8|7273.1|7271.1|7270.1|7268.1|11
1691088600000|2023-08-03 18:50:00|7271.1|7269.1|7274.3|7272.3|7274.6|7272.6|7269.6|7267.6|15
1691088900000|2023-08-03 18:55:00|7274.6|7272.6|7273.6|7271.6|7274.8|7272.8|7272.8|7270.8|11
1691089200000|2023-08-03 19:00:00|7273.8|7271.8|7273.8|7271.8|7274.3|7272.3|7272.3|7270.3|12
1691089500000|2023-08-03 19:05:00|7273.6|7271.6|7270.6|7268.6|7273.8|7271.8|7269.6|7267.6|21
1691089800000|2023-08-03 19:10:00|7270.3|7268.3|7263.3|7261.3|7270.6|7268.6|7262.6|7260.6|83
1691090100000|2023-08-03 19:15:00|7263.1|7261.1|7265.3|7263.3|7265.8|7263.8|7261.3|7259.3|60
1691090400000|2023-08-03 19:20:00|7265.1|7263.1|7267.3|7265.3|7267.3|7265.3|7264.1|7262.1|30
1691090700000|2023-08-03 19:25:00|7267.1|7265.1|7266.1|7264.1|7267.3|7265.3|7265.3|7263.3|20
1691091000000|2023-08-03 19:30:00|7265.8|7263.8|7266.6|7264.6|7268.6|7266.6|7265.1|7263.1|30
1691091300000|2023-08-03 19:35:00|7266.3|7264.3|7266.3|7264.3|7268.1|7266.1|7264.6|7262.6|33
1691091600000|2023-08-03 19:40:00|7266.1|7264.1|7267.3|7265.3|7268.3|7266.3|7265.6|7263.6|36
1691091900000|2023-08-03 19:45:00|7267.1|7265.1|7265.3|7263.3|7267.6|7265.6|7264.6|7262.6|70
1691092200000|2023-08-03 19:50:00|7265.1|7263.1|7269.8|7267.8|7271.1|7269.1|7265.1|7263.1|140
1691092500000|2023-08-03 19:55:00|7269.6|7267.6|7269.8|7267.8|7275.6|7273.6|7269.3|7267.3|183
1691092800000|2023-08-03 20:00:00|7272.1|7268.1|7286.7|7282.7|7291.9|7287.9|7269|7265|0
1691093100000|2023-08-03 20:05:00|7286.5|7282.5|7289.8|7285.8|7290.4|7286.4|7284.6|7280.6|0
1691093400000|2023-08-03 20:10:00|7289.3|7285.3|7290.3|7286.3|7293.5|7289.5|7288.8|7284.8|0
1691093700000|2023-08-03 20:15:00|7290.6|7286.6|7291.4|7287.4|7291.6|7287.6|7288.1|7284.1|0
1691094000000|2023-08-03 20:20:00|7291.3|7287.3|7292.3|7288.3|7294|7290|7290.7|7286.7|0
1691094300000|2023-08-03 20:25:00|7291.9|7287.9|7291.8|7287.8|7293.4|7289.4|7291.6|7287.6|0
1691094600000|2023-08-03 20:30:00|7291.7|7287.7|7283.9|7279.9|7298.5|7294.5|7280.2|7276.2|0
1691094900000|2023-08-03 20:35:00|7283.7|7279.7|7280.1|7276.1|7283.7|7279.7|7278.6|7274.6|0
1691095200000|2023-08-03 20:40:00|7279.9|7275.9|7275.9|7271.9|7281.1|7277.1|7274.8|7270.8|0
1691095500000|2023-08-03 20:45:00|7276|7272|7272.2|7268.2|7277.8|7273.8|7271.7|7267.7|0
1691095800000|2023-08-03 20:50:00|7272.4|7268.4|7275.4|7271.4|7275.6|7271.6|7272.2|7268.2|0
1691096100000|2023-08-03 20:55:00|7275.6|7271.6|7275.9|7271.9|7276.9|7272.9|7274.2|7270.2|0
1691096400000|2023-08-03 21:00:00|7275.8|7271.8|7275.9|7271.9|7276.3|7272.3|7275.3|7271.3|0
1691096700000|2023-08-03 21:05:00|7275.8|7271.8|7275.5|7271.5|7276.8|7272.8|7275.5|7271.5|0
1691097000000|2023-08-03 21:10:00|7275.8|7271.8|7276.1|7272.1|7277|7273|7275.8|7271.8|0
1691097300000|2023-08-03 21:15:00|7276.2|7272.2|7276.3|7272.3|7276.8|7272.8|7276|7272|0
1691097600000|2023-08-03 21:20:00|7277|7273|7276|7272|7277|7273|7274|7270|0
1691097900000|2023-08-03 21:25:00|7276.1|7272.1|7274.6|7270.6|7276.2|7272.2|7273.8|7269.8|0
1691098200000|2023-08-03 21:30:00|7274.4|7270.4|7272.1|7268.1|7274.4|7270.4|7272.1|7268.1|0
1691098500000|2023-08-03 21:35:00|7272.4|7268.4|7272.8|7268.8|7273.1|7269.1|7272.1|7268.1|0
1691098800000|2023-08-03 21:40:00|7272.7|7268.7|7272.3|7268.3|7272.8|7268.8|7272.1|7268.1|0
1691099100000|2023-08-03 21:45:00|7272.6|7268.6|7273.3|7269.3|7273.3|7269.3|7272.3|7268.3|0
1691099400000|2023-08-03 21:50:00|7273.1|7269.1|7273|7269|7273.3|7269.3|7272.8|7268.8|0
1691099700000|2023-08-03 21:55:00|7273.1|7269.1|7275|7271|7275.1|7271.1|7273.1|7269.1|0
1691100000000|2023-08-03 22:00:00|7274.5|7270.5|7276.3|7272.3|7280|7276|7273.1|7269.1|0
1691100300000|2023-08-03 22:05:00|7276|7272|7274.6|7270.6|7276.6|7272.6|7273.9|7269.9|0
1691100600000|2023-08-03 22:10:00|7274.4|7270.4|7274.6|7270.6|7276.6|7272.6|7273.8|7269.8|0
1691100900000|2023-08-03 22:15:00|7274.8|7270.8|7274.8|7270.8|7275.1|7271.1|7273.4|7269.4|0
1691101200000|2023-08-03 22:20:00|7275.1|7271.1|7277.9|7273.9|7277.9|7273.9|7274.8|7270.8|0
1691101500000|2023-08-03 22:25:00|7277.8|7273.8|7277.9|7273.9|7278.3|7274.3|7276.6|7272.6|0
1691101800000|2023-08-03 22:30:00|7278|7274|7279.1|7275.1|7279.3|7275.3|7277.9|7273.9|0
1691102100000|2023-08-03 22:35:00|7279.2|7275.2|7278|7274|7279.3|7275.3|7278|7274|0
1691102400000|2023-08-03 22:40:00|7278.2|7274.2|7277.7|7273.7|7278.2|7274.2|7277.2|7273.2|0
1691102700000|2023-08-03 22:45:00|7277.5|7273.5|7280.2|7276.2|7280.2|7276.2|7277.5|7273.5|0
1691103000000|2023-08-03 22:50:00|7280.4|7276.4|7280.6|7276.6|7280.6|7276.6|7280|7276|0
1691103300000|2023-08-03 22:55:00|7280.8|7276.8|7282.6|7278.6|7284|7280|7280.6|7276.6|0
1691103600000|2023-08-03 23:00:00|7282.8|7278.8|7282.3|7278.3|7283.6|7279.6|7282|7278|0
1691103900000|2023-08-03 23:05:00|7282.8|7278.8|7285|7281|7286.7|7282.7|7282.8|7278.8|0
1691104200000|2023-08-03 23:10:00|7285.2|7281.2|7284|7280|7285.3|7281.3|7283.5|7279.5|0
1691104500000|2023-08-03 23:15:00|7283.5|7280.5|7283.5|7280.5|7284.3|7281.3|7283.3|7280.3|0
1691104800000|2023-08-03 23:20:00|7283.3|7280.3|7282.1|7279.1|7283.8|7280.8|7282.1|7279.1|0
1691105100000|2023-08-03 23:25:00|7282.3|7279.3|7280.9|7277.9|7282.4|7279.4|7280.8|7277.8|0
1691105400000|2023-08-03 23:30:00|7280.8|7277.8|7280.1|7277.1|7281.6|7278.6|7279.6|7276.6|0
1691105700000|2023-08-03 23:35:00|7280.3|7277.3|7280|7277|7280.5|7277.5|7280|7277|0
1691106000000|2023-08-03 23:40:00|7279.7|7276.7|7280.5|7277.5|7280.5|7277.5|7278.8|7275.8|0
1691106300000|2023-08-03 23:45:00|7280.7|7277.7|7280.8|7277.8|7281.4|7278.4|7280.2|7277.2|0
1691106600000|2023-08-03 23:50:00|7280.9|7277.9|7282.7|7279.7|7282.7|7279.7|7280.2|7277.2|0
1691106900000|2023-08-03 23:55:00|7282.5|7279.5|7282.6|7279.6|7283.1|7280.1|7281.9|7278.9|0
1691107200000|2023-08-04 00:00:00|7282.7|7279.7|7280.5|7277.5|7283.4|7280.4|7280.5|7277.5|0
1691107500000|2023-08-04 00:05:00|7280.3|7277.3|7274.7|7271.7|7280.3|7277.3|7273.7|7270.7|0
1691107800000|2023-08-04 00:10:00|7275|7272|7272.7|7269.7|7275.1|7272.1|7272.2|7269.2|0
1691108100000|2023-08-04 00:15:00|7272.3|7269.3|7268.8|7265.8|7272.7|7269.7|7263.7|7260.7|0
1691108400000|2023-08-04 00:20:00|7270.4|7267.4|7270.4|7267.4|7272.1|7269.1|7270.3|7267.3|0
1691108700000|2023-08-04 00:25:00|7268.7|7265.7|7270.3|7267.3|7272|7269|7268.7|7265.7|0
1691109000000|2023-08-04 00:30:00|7272|7269|7272|7269|7272|7269|7270.3|7267.3|0
1691109300000|2023-08-04 00:35:00|7273.7|7270.7|7277.1|7274.1|7277.1|7274.1|7272.8|7269.8|0
1691109600000|2023-08-04 00:40:00|7277|7274|7279|7276|7280.6|7277.6|7277|7274|0
1691109900000|2023-08-04 00:45:00|7278.9|7275.9|7277.3|7274.3|7278.9|7275.9|7277.2|7274.2|0
1691110200000|2023-08-04 00:50:00|7277.2|7274.2|7275.6|7272.6|7277.3|7274.3|7275.6|7272.6|0
1691110500000|2023-08-04 00:55:00|7275.7|7272.7|7280.6|7277.6|7280.6|7277.6|7275.7|7272.7|0
1691110800000|2023-08-04 01:00:00|7280.7|7277.7|7282.7|7279.7|7284.3|7281.3|7280.6|7277.6|0
1691111100000|2023-08-04 01:05:00|7282.6|7279.6|7284.3|7281.3|7284.3|7281.3|7282.6|7279.6|0
1691111400000|2023-08-04 01:10:00|7282.7|7279.7|7282.7|7279.7|7284.3|7281.3|7281|7278|0
1691111700000|2023-08-04 01:15:00|7282.6|7279.6|7279.3|7276.3|7282.6|7279.6|7279.3|7276.3|0
1691112000000|2023-08-04 01:20:00|7280.2|7277.2|7279.3|7276.3|7281|7278|7279.3|7276.3|0
1691112300000|2023-08-04 01:25:00|7279.2|7276.2|7279.3|7276.3|7279.3|7276.3|7275.9|7272.9|0
1691112600000|2023-08-04 01:30:00|7281|7278|7279.4|7276.4|7282.6|7279.6|7279.3|7276.3|0
1691112900000|2023-08-04 01:35:00|7281|7278|7286|7283|7286.1|7283.1|7281|7278|0
1691113200000|2023-08-04 01:40:00|7284.4|7281.4|7282.7|7279.7|7286|7283|7282.7|7279.7|0
1691113500000|2023-08-04 01:45:00|7284.3|7281.3|7281|7278|7284.3|7281.3|7281|7278|0
1691113800000|2023-08-04 01:50:00|7279.3|7276.3|7279.3|7276.3|7281|7278|7279.3|7276.3|0
1691114100000|2023-08-04 01:55:00|7277.7|7274.7|7279.3|7276.3|7279.3|7276.3|7277.7|7274.7|0
1691114400000|2023-08-04 02:00:00|7278.5|7275.5|7279.4|7276.4|7282.7|7279.7|7278.5|7275.5|0
1691114700000|2023-08-04 02:05:00|7279.3|7276.3|7272.6|7269.6|7279.4|7276.4|7272.6|7269.6|0
1691115000000|2023-08-04 02:10:00|7274.3|7271.3|7274.3|7271.3|7274.3|7271.3|7272.6|7269.6|0
1691115300000|2023-08-04 02:15:00|7275.9|7272.9|7276.2|7273.2|7277.8|7274.8|7274.3|7271.3|0
1691115600000|2023-08-04 02:20:00|7277.9|7274.9|7276.2|7273.2|7279.5|7276.5|7276.2|7273.2|0
1691115900000|2023-08-04 02:25:00|7274.6|7271.6|7271.3|7268.3|7274.6|7271.6|7271.3|7268.3|0
1691116200000|2023-08-04 02:30:00|7271.1|7268.1|7267.6|7264.6|7272.8|7269.8|7267.6|7264.6|0
1691116500000|2023-08-04 02:35:00|7269.3|7266.3|7269.3|7266.3|7269.3|7266.3|7267.6|7264.6|0
1691116800000|2023-08-04 02:40:00|7269.2|7266.2|7269.3|7266.3|7269.3|7266.3|7267.6|7264.6|0
1691117100000|2023-08-04 02:45:00|7267.6|7264.6|7272.7|7269.7|7272.7|7269.7|7267.6|7264.6|0
1691117400000|2023-08-04 02:50:00|7271|7268|7271|7268|7272.7|7269.7|7271|7268|0
1691118000000|2023-08-04 03:00:00|7269.4|7266.4|7269.4|7266.4|7269.4|7266.4|7269.3|7266.3|0
1691118300000|2023-08-04 03:05:00|7270.2|7267.2|7272.7|7269.7|7274.4|7271.4|7270.2|7267.2|0
1691118600000|2023-08-04 03:10:00|7274.4|7271.4|7276|7273|7277.7|7274.7|7274.4|7271.4|0
1691118900000|2023-08-04 03:15:00|7276.1|7273.1|7273|7270|7276.1|7273.1|7271.3|7268.3|0
1691119200000|2023-08-04 03:20:00|7271.3|7268.3|7271.3|7268.3|7272.2|7269.2|7271.3|7268.3|0
1691119500000|2023-08-04 03:25:00|7273|7270|7273|7270|7273|7270|7273|7270|0
1691119800000|2023-08-04 03:30:00|7274.6|7271.6|7272.9|7269.9|7274.7|7271.7|7272.9|7269.9|0
1691120100000|2023-08-04 03:35:00|7271.2|7268.2|7272.9|7269.9|7272.9|7269.9|7271.2|7268.2|0
1691120400000|2023-08-04 03:40:00|7272.8|7269.8|7271.2|7268.2|7272.9|7269.9|7271.2|7268.2|0
1691120700000|2023-08-04 03:45:00|7272.9|7269.9|7271.2|7268.2|7272.9|7269.9|7271.2|7268.2|0
1691121000000|2023-08-04 03:50:00|7269.5|7266.5|7269.5|7266.5|7269.5|7266.5|7269.5|7266.5|0
1691121300000|2023-08-04 03:55:00|7270.3|7267.3|7271.3|7268.3|7271.3|7268.3|7269.5|7266.5|0
1691121600000|2023-08-04 04:00:00|7271.4|7268.4|7273.6|7270.6|7273.6|7270.6|7271.4|7268.4|0
1691121900000|2023-08-04 04:05:00|7273.7|7270.7|7273.7|7270.7|7275.3|7272.3|7273.6|7270.6|0
1691122200000|2023-08-04 04:10:00|7273.6|7270.6|7273.6|7270.6|7273.7|7270.7|7273.6|7270.6|0
1691122500000|2023-08-04 04:15:00|7273.7|7270.7|7275.3|7272.3|7275.3|7272.3|7273.7|7270.7|0
1691122800000|2023-08-04 04:20:00|7276.9|7273.9|7275.4|7272.4|7277|7274|7275.4|7272.4|0
1691123400000|2023-08-04 04:30:00|7274.6|7271.6|7275.4|7272.4|7275.4|7272.4|7273.7|7270.7|0
1691124300000|2023-08-04 04:45:00|7275.5|7272.5|7275.4|7272.4|7275.5|7272.5|7275.4|7272.4|0
1691124600000|2023-08-04 04:50:00|7277|7274|7277|7274|7277|7274|7277|7274|0
1691124900000|2023-08-04 04:55:00|7275.4|7272.4|7275.5|7272.5|7275.5|7272.5|7275.4|7272.4|0
1691125200000|2023-08-04 05:00:00|7275.4|7272.4|7275.6|7272.6|7278.8|7275.8|7275.4|7272.4|0
1691125500000|2023-08-04 05:05:00|7275.7|7272.7|7277.3|7274.3|7277.4|7274.4|7275.7|7272.7|0
1691125800000|2023-08-04 05:10:00|7277.4|7274.4|7277.3|7274.3|7279|7276|7275.7|7272.7|0
1691126100000|2023-08-04 05:15:00|7277.4|7274.4|7279|7276|7279|7276|7277.4|7274.4|0
1691126400000|2023-08-04 05:20:00|7280.7|7277.7|7282.4|7279.4|7282.4|7279.4|7280.7|7277.7|0
1691126700000|2023-08-04 05:25:00|7280.8|7277.8|7280.8|7277.8|7280.8|7277.8|7279.1|7276.1|0
1691127000000|2023-08-04 05:30:00|7282.4|7279.4|7280.9|7277.9|7282.6|7279.6|7280.8|7277.8|0
1691127300000|2023-08-04 05:35:00|7282.5|7279.5|7282.5|7279.5|7284.2|7281.2|7280.9|7277.9|0
1691127600000|2023-08-04 05:40:00|7284.1|7281.1|7284.6|7281.6|7286.3|7283.3|7282.5|7279.5|0
1691127900000|2023-08-04 05:45:00|7286.2|7283.2|7291.2|7288.2|7292.9|7289.9|7286.2|7283.2|0
1691128200000|2023-08-04 05:50:00|7292.9|7289.9|7297.8|7294.8|7297.8|7294.8|7292.8|7289.8|0
1691128500000|2023-08-04 05:55:00|7297.7|7294.7|7292.1|7289.1|7298.5|7295.5|7290.5|7287.5|0
1691128800000|2023-08-04 06:00:00|7290.5|7287.5|7301.6|7299.6|7304.1|7302.1|7288.8|7285.3|351
1691129100000|2023-08-04 06:05:00|7301.8|7299.8|7300.3|7298.3|7303.3|7301.3|7297.8|7295.8|149
1691129400000|2023-08-04 06:10:00|7300.6|7298.6|7296.8|7294.8|7300.6|7298.6|7293.3|7291.3|153
1691129700000|2023-08-04 06:15:00|7296.6|7294.6|7295.6|7293.6|7297.1|7295.1|7292.8|7290.8|86
1691130000000|2023-08-04 06:20:00|7295.3|7293.3|7297.6|7295.6|7297.6|7295.6|7291.6|7289.6|101
1691130300000|2023-08-04 06:25:00|7297.3|7295.3|7299.3|7297.3|7299.6|7297.6|7296.1|7294.1|81
1691130600000|2023-08-04 06:30:00|7299.6|7297.6|7296.3|7294.3|7299.6|7297.6|7295.1|7293.1|65
1691130900000|2023-08-04 06:35:00|7296.1|7294.1|7293.8|7291.8|7296.6|7294.6|7292.6|7290.6|78
1691131200000|2023-08-04 06:40:00|7293.6|7291.6|7294.1|7292.1|7294.1|7292.1|7289.6|7287.6|88
1691131500000|2023-08-04 06:45:00|7293.1|7291.1|7290.8|7288.8|7293.3|7291.3|7290.1|7288.1|125
1691131800000|2023-08-04 06:50:00|7290.6|7288.6|7294.6|7292.6|7294.6|7292.6|7288.8|7286.8|143
1691132100000|2023-08-04 06:55:00|7294.3|7292.3|7293.6|7291.6|7298.1|7296.1|7291.8|7289.8|370
1691132400000|2023-08-04 07:00:00|7293.1|7292.1|7276.6|7275.6|7293.1|7292.1|7275.1|7274.1|2415
1691132700000|2023-08-04 07:05:00|7277.1|7276.1|7267.1|7266.1|7280.6|7279.6|7264.6|7263.6|1053
1691133000000|2023-08-04 07:10:00|7266.6|7265.6|7271.8|7270.8|7276.1|7275.1|7265.8|7264.8|557
1691133300000|2023-08-04 07:15:00|7272.1|7271.1|7279.6|7278.6|7284.6|7283.6|7270.6|7269.6|527
1691133600000|2023-08-04 07:20:00|7279.8|7278.8|7281.8|7280.8|7286.1|7285.1|7278.3|7277.3|361
1691133900000|2023-08-04 07:25:00|7282.1|7281.1|7277.3|7276.3|7283.8|7282.8|7277.1|7276.1|337
1691134200000|2023-08-04 07:30:00|7277.1|7276.1|7284.6|7283.6|7287.3|7286.3|7274.3|7273.3|515
1691134500000|2023-08-04 07:35:00|7284.3|7283.3|7280.1|7279.1|7285.1|7284.1|7273.3|7272.3|484
1691134800000|2023-08-04 07:40:00|7280.3|7279.3|7273.1|7272.1|7280.8|7279.8|7272.6|7271.6|369
1691135100000|2023-08-04 07:45:00|7273.3|7272.3|7287.3|7286.3|7288.3|7287.3|7270.6|7269.6|584
1691135400000|2023-08-04 07:50:00|7287.6|7286.6|7295.3|7294.3|7295.6|7294.6|7286.6|7285.6|422
1691135700000|2023-08-04 07:55:00|7295.6|7294.6|7295.3|7294.3|7300.6|7299.6|7295.1|7294.1|514
1691136000000|2023-08-04 08:00:00|7296.1|7295.1|7302.6|7301.6|7303.6|7302.6|7295.6|7294.6|362
1691136300000|2023-08-04 08:05:00|7302.8|7301.8|7313.6|7312.6|7314.6|7313.6|7301.8|7300.8|642
1691136600000|2023-08-04 08:10:00|7313.8|7312.8|7309.3|7308.3|7314.1|7313.1|7307.8|7306.8|509
1691136900000|2023-08-04 08:15:00|7309.1|7308.1|7309.3|7308.3|7311.1|7310.1|7306.3|7305.3|400
1691137200000|2023-08-04 08:20:00|7309.1|7308.1|7302.1|7301.1|7310.1|7309.1|7300.8|7299.8|519
1691137500000|2023-08-04 08:25:00|7302.3|7301.3|7294.8|7293.8|7304.8|7303.8|7294.1|7293.1|299
1691137800000|2023-08-04 08:30:00|7294.6|7293.6|7287.6|7286.6|7295.3|7294.3|7286.6|7285.6|341
1691138100000|2023-08-04 08:35:00|7287.3|7286.3|7284.8|7283.8|7289.6|7288.6|7284.1|7283.1|259
1691138400000|2023-08-04 08:40:00|7285.1|7284.1|7288.6|7287.6|7289.3|7288.3|7284.3|7283.3|210
1691138700000|2023-08-04 08:45:00|7288.1|7287.1|7291.1|7290.1|7295.1|7294.1|7287.3|7286.3|208
1691139000000|2023-08-04 08:50:00|7291.3|7290.3|7288.6|7287.6|7292.8|7291.8|7286.8|7285.8|201
1691139300000|2023-08-04 08:55:00|7288.3|7287.3|7288.6|7287.6|7290.1|7289.1|7286.1|7285.1|206
1691139600000|2023-08-04 09:00:00|7288.8|7287.8|7294.6|7293.6|7296.8|7295.8|7288.8|7287.8|255
1691139900000|2023-08-04 09:05:00|7294.8|7293.8|7296.1|7295.1|7296.1|7295.1|7287.1|7286.1|270
1691140200000|2023-08-04 09:10:00|7296.3|7295.3|7300.6|7299.6|7303.3|7302.3|7296.3|7295.3|239
1691140500000|2023-08-04 09:15:00|7300.3|7299.3|7302.1|7301.1|7303.1|7302.1|7300.1|7299.1|168
1691140800000|2023-08-04 09:20:00|7302.6|7301.6|7304.1|7303.1|7305.8|7304.8|7299.6|7298.6|244
1691141100000|2023-08-04 09:25:00|7303.8|7302.8|7302.3|7301.3|7306.7|7305.7|7301.6|7300.6|151
1691141400000|2023-08-04 09:30:00|7302.1|7301.1|7294.8|7293.8|7302.1|7301.1|7291.8|7290.8|295
1691141700000|2023-08-04 09:35:00|7294.1|7293.1|7297.1|7296.1|7299.6|7298.6|7293.6|7292.6|269
1691142000000|2023-08-04 09:40:00|7297.3|7296.3|7295.1|7294.1|7299.3|7298.3|7293.6|7292.6|209
1691142300000|2023-08-04 09:45:00|7295.3|7294.3|7291.8|7290.8|7296.6|7295.6|7291.8|7290.8|181
1691142600000|2023-08-04 09:50:00|7292.3|7291.3|7302.6|7301.6|7303.1|7302.1|7290.6|7289.6|544
1691142900000|2023-08-04 09:55:00|7303.6|7302.6|7303.6|7302.6|7308.1|7307.1|7300.3|7299.3|356
1691143200000|2023-08-04 10:00:00|7303.8|7302.8|7300.8|7299.8|7305.3|7304.3|7298.1|7297.1|266
1691143500000|2023-08-04 10:05:00|7301.1|7300.1|7297.8|7296.8|7302.8|7301.8|7293.8|7292.8|210
1691143800000|2023-08-04 10:10:00|7297.6|7296.6|7296.1|7295.1|7299.3|7298.3|7294.6|7293.6|144
1691144100000|2023-08-04 10:15:00|7295.8|7294.8|7300.1|7299.1|7300.6|7299.6|7294.6|7293.6|107
1691144400000|2023-08-04 10:20:00|7299.8|7298.8|7291.6|7290.6|7300.6|7299.6|7291.1|7290.1|165
1691144700000|2023-08-04 10:25:00|7291.3|7290.3|7295.8|7294.8|7295.8|7294.8|7290.6|7289.6|86
1691145000000|2023-08-04 10:30:00|7295.6|7294.6|7296.1|7295.1|7297.6|7296.6|7294.6|7293.6|115
1691145300000|2023-08-04 10:35:00|7295.8|7294.8|7290.3|7289.3|7297.1|7296.1|7289.6|7288.6|134
1691145600000|2023-08-04 10:40:00|7290.6|7289.6|7288.8|7287.8|7290.6|7289.6|7287.3|7286.3|98
1691145900000|2023-08-04 10:45:00|7288.6|7287.6|7286.1|7285.1|7290.8|7289.8|7285.6|7284.6|100
1691146200000|2023-08-04 10:50:00|7285.6|7284.6|7281.3|7280.3|7285.6|7284.6|7279.6|7278.6|233
1691146500000|2023-08-04 10:55:00|7281.1|7280.1|7277.6|7276.6|7281.1|7280.1|7273.1|7272.1|220
1691146800000|2023-08-04 11:00:00|7277.1|7276.1|7273.1|7272.1|7277.6|7276.6|7271.1|7270.1|336
1691147100000|2023-08-04 11:05:00|7272.8|7271.8|7270.3|7269.3|7273.6|7272.6|7267.8|7266.8|245
1691147400000|2023-08-04 11:10:00|7270.6|7269.6|7276.1|7275.1|7277.6|7276.6|7270.1|7269.1|213
1691147700000|2023-08-04 11:15:00|7275.8|7274.8|7271.8|7270.8|7277.8|7276.8|7270.1|7269.1|318
1691148000000|2023-08-04 11:20:00|7271.6|7270.6|7272.1|7271.1|7273.8|7272.8|7270.8|7269.8|253
1691148300000|2023-08-04 11:25:00|7272.3|7271.3|7266.8|7265.8|7274.6|7273.6|7266.1|7265.1|140
1691148600000|2023-08-04 11:30:00|7267.1|7266.1|7265.3|7264.3|7268.8|7267.8|7264.3|7263.3|159
1691148900000|2023-08-04 11:35:00|7265.6|7264.6|7263.8|7262.8|7267.1|7266.1|7263.6|7262.6|202
1691149200000|2023-08-04 11:40:00|7264.2|7263.2|7260.7|7259.7|7265|7264|7258.2|7257.2|258
1691149500000|2023-08-04 11:45:00|7260.5|7259.5|7253.5|7252.5|7261.5|7260.5|7252|7251|281
1691149800000|2023-08-04 11:50:00|7253.7|7252.7|7255|7254|7255.7|7254.7|7251.2|7250.2|380
1691150100000|2023-08-04 11:55:00|7254.5|7253.5|7260.5|7259.5|7263.2|7262.2|7253|7252|424
1691150400000|2023-08-04 12:00:00|7260.7|7259.7|7262.2|7261.2|7263.5|7262.5|7258|7257|325
1691150700000|2023-08-04 12:05:00|7262|7261|7260.7|7259.7|7264.5|7263.5|7260.2|7259.2|161
1691151000000|2023-08-04 12:10:00|7261|7260|7259|7258|7261.2|7260.2|7257|7256|177
1691151300000|2023-08-04 12:15:00|7259.2|7258.2|7254|7253|7260.5|7259.5|7252|7251|357
1691151600000|2023-08-04 12:20:00|7253.5|7252.5|7268|7267|7268|7267|7253.5|7252.5|205
1691151900000|2023-08-04 12:25:00|7268.2|7267.2|7267.5|7266.5|7273|7272|7265.7|7264.7|558
1691152200000|2023-08-04 12:30:00|7266.7|7265.7|7260.5|7259.5|7284|7283|7258|7257|1004
1691152500000|2023-08-04 12:35:00|7260.2|7259.2|7250.5|7249.5|7264.2|7263.2|7244|7243|681
1691152800000|2023-08-04 12:40:00|7250.7|7249.7|7260.5|7259.5|7264.7|7263.7|7248.5|7247.5|573
1691153100000|2023-08-04 12:45:00|7260.2|7259.2|7269.2|7268.2|7271.2|7270.2|7260.2|7259.2|435
1691153400000|2023-08-04 12:50:00|7269.5|7268.5|7275.2|7274.2|7279|7278|7266.2|7265.2|761
1691153700000|2023-08-04 12:55:00|7275|7274|7270.2|7269.2|7275.5|7274.5|7267.2|7266.2|275
1691154000000|2023-08-04 13:00:00|7270|7269|7271.2|7270.2|7272|7271|7265.2|7264.2|352
1691154300000|2023-08-04 13:05:00|7271.5|7270.5|7274.2|7273.2|7274.5|7273.5|7268|7267|418
1691154600000|2023-08-04 13:10:00|7274|7273|7271|7270|7275|7274|7267.5|7266.5|148
1691154900000|2023-08-04 13:15:00|7271.2|7270.2|7276|7275|7278.5|7277.5|7270.2|7269.2|184
1691155200000|2023-08-04 13:20:00|7276.2|7275.2|7274|7273|7278.5|7277.5|7273.7|7272.7|161
1691155500000|2023-08-04 13:25:00|7273.7|7272.7|7276.2|7275.2|7278|7277|7272.5|7271.5|210
1691155800000|2023-08-04 13:30:00|7276.5|7275.5|7291|7290|7292|7291|7275|7274|387
1691156100000|2023-08-04 13:35:00|7290.7|7289.7|7293.5|7292.5|7294.7|7293.7|7286|7285|506
1691156400000|2023-08-04 13:40:00|7294.5|7293.5|7289.5|7288.5|7296|7295|7286.5|7285.5|376
1691156700000|2023-08-04 13:45:00|7289.7|7288.7|7297.7|7296.7|7300.5|7299.5|7289.5|7288.5|1807
1691157000000|2023-08-04 13:50:00|7298|7297|7291.2|7290.2|7298.5|7297.5|7288|7287|428
1691157300000|2023-08-04 13:55:00|7291|7290|7287.2|7286.2|7292.5|7291.5|7284.2|7283.2|282
1691157600000|2023-08-04 14:00:00|7287.5|7286.5|7283|7282|7289.7|7288.7|7280|7279|416
1691157900000|2023-08-04 14:05:00|7282.7|7281.7|7273|7272|7282.7|7281.7|7272|7271|473
1691158200000|2023-08-04 14:10:00|7272.4|7271.4|7286.1|7285.1|7286.9|7285.9|7272.4|7271.4|326
1691158500000|2023-08-04 14:15:00|7286.4|7285.4|7298.6|7297.6|7299.4|7298.4|7285.1|7284.1|532
1691158800000|2023-08-04 14:20:00|7298.9|7297.9|7305.6|7304.6|7305.6|7304.6|7295.4|7294.4|377
1691159100000|2023-08-04 14:25:00|7306.1|7305.1|7305.9|7304.9|7308.4|7307.4|7303.9|7302.9|462
1691159400000|2023-08-04 14:30:00|7306.1|7305.1|7310.6|7309.6|7312.6|7311.6|7305.4|7304.4|460
1691159700000|2023-08-04 14:35:00|7310.9|7309.9|7313.1|7312.1|7314.6|7313.6|7309.9|7308.9|268
1691160000000|2023-08-04 14:40:00|7313.4|7312.4|7316.4|7315.4|7316.4|7315.4|7309.4|7308.4|286
1691160300000|2023-08-04 14:45:00|7316.6|7315.6|7317.9|7316.9|7318.6|7317.6|7313.6|7312.6|433
1691160600000|2023-08-04 14:50:00|7317.4|7316.4|7320.4|7319.4|7320.6|7319.6|7313.4|7312.4|346
1691160900000|2023-08-04 14:55:00|7320.1|7319.1|7322.9|7321.9|7324.4|7323.4|7318.9|7317.9|509
1691161200000|2023-08-04 15:00:00|7323.1|7322.1|7316.9|7315.9|7323.6|7322.6|7315.9|7314.9|629
1691161500000|2023-08-04 15:05:00|7316.6|7315.6|7317.9|7316.9|7323.4|7322.4|7316.6|7315.6|599
1691161800000|2023-08-04 15:10:00|7318.1|7317.1|7319.9|7318.9|7321.4|7320.4|7316.1|7315.1|500
1691162100000|2023-08-04 15:15:00|7319.4|7318.4|7319.9|7318.9|7320.9|7319.9|7318.4|7317.4|458
1691162400000|2023-08-04 15:20:00|7320.9|7319.9|7318.9|7317.9|7321.9|7320.9|7318.4|7317.4|571
1691162700000|2023-08-04 15:25:00|7319.1|7318.1|7322.4|7321.4|7322.9|7321.9|7318.9|7317.9|744
1691163000000|2023-08-04 15:30:00|7322.9|7320.9|7320.4|7318.4|7325.4|7323.4|7319.9|7317.9|2319
1691163300000|2023-08-04 15:35:00|7320.9|7318.9|7320.4|7318.4|7322.9|7320.9|7319.9|7317.9|1311
1691163600000|2023-08-04 15:40:00|7320.1|7318.1|7325.4|7323.4|7325.9|7323.9|7318.9|7316.9|318
1691163900000|2023-08-04 15:45:00|7324.9|7322.9|7323.6|7321.6|7327.4|7325.4|7322.9|7320.9|232
1691164200000|2023-08-04 15:50:00|7323.9|7321.9|7324.9|7322.9|7325.1|7323.1|7320.9|7318.9|148
1691164500000|2023-08-04 15:55:00|7325.1|7323.1|7324.9|7322.9|7325.4|7323.4|7322.9|7320.9|81
1691164800000|2023-08-04 16:00:00|7324.6|7322.6|7325.9|7323.9|7326.1|7324.1|7323.9|7321.9|87
1691165100000|2023-08-04 16:05:00|7325.6|7323.6|7321.9|7319.9|7325.6|7323.6|7320.9|7318.9|114
1691165400000|2023-08-04 16:10:00|7321.6|7319.6|7322.9|7320.9|7323.9|7321.9|7321.1|7319.1|76
1691165700000|2023-08-04 16:15:00|7322.4|7320.4|7324.9|7322.9|7325.4|7323.4|7322.4|7320.4|63
1691166000000|2023-08-04 16:20:00|7325.1|7323.1|7326.9|7324.9|7327.1|7325.1|7323.4|7321.4|126
1691166300000|2023-08-04 16:25:00|7327.1|7325.1|7329.6|7327.6|7331.9|7329.9|7326.9|7324.9|193
1691166600000|2023-08-04 16:30:00|7329.9|7327.9|7330.4|7328.4|7330.4|7328.4|7328.4|7326.4|74
1691166900000|2023-08-04 16:35:00|7330.6|7328.6|7332.6|7330.6|7332.9|7330.9|7329.4|7327.4|80
1691167200000|2023-08-04 16:40:00|7332.9|7330.9|7336.1|7334.1|7336.4|7334.4|7331.9|7329.9|93
1691167500000|2023-08-04 16:45:00|7335.9|7333.9|7333.9|7331.9|7335.9|7333.9|7333.4|7331.4|51
1691167800000|2023-08-04 16:50:00|7333.6|7331.6|7333.9|7331.9|7334.9|7332.9|7331.9|7329.9|118
1691168100000|2023-08-04 16:55:00|7333.6|7331.6|7332.1|7330.1|7333.9|7331.9|7331.9|7329.9|88
1691168400000|2023-08-04 17:00:00|7332.4|7330.4|7330.9|7328.9|7332.6|7330.6|7329.9|7327.9|60
1691168700000|2023-08-04 17:05:00|7330.6|7328.6|7329.6|7327.6|7330.6|7328.6|7328.4|7326.4|103
1691169000000|2023-08-04 17:10:00|7329.4|7327.4|7330.4|7328.4|7330.6|7328.6|7327.9|7325.9|97
1691169300000|2023-08-04 17:15:00|7330.1|7328.1|7329.1|7327.1|7330.1|7328.1|7328.4|7326.4|23
1691169600000|2023-08-04 17:20:00|7328.9|7326.9|7327.4|7325.4|7329.1|7327.1|7326.9|7324.9|19
1691169900000|2023-08-04 17:25:00|7327.1|7325.1|7324.1|7322.1|7327.1|7325.1|7322.6|7320.6|139
1691170200000|2023-08-04 17:30:00|7323.9|7321.9|7326.1|7324.1|7326.4|7324.4|7323.9|7321.9|21
1691170500000|2023-08-04 17:35:00|7325.9|7323.9|7324.1|7322.1|7325.9|7323.9|7323.1|7321.1|27
1691170800000|2023-08-04 17:40:00|7323.9|7321.9|7323.6|7321.6|7324.9|7322.9|7322.6|7320.6|40
1691171100000|2023-08-04 17:45:00|7323.4|7321.4|7324.4|7322.4|7325.4|7323.4|7323.1|7321.1|22
1691171400000|2023-08-04 17:50:00|7324.1|7322.1|7321.4|7319.4|7324.6|7322.6|7321.4|7319.4|99
1691171700000|2023-08-04 17:55:00|7321.1|7319.1|7315.1|7313.1|7321.4|7319.4|7314.4|7312.4|84
1691172000000|2023-08-04 18:00:00|7314.9|7312.9|7303.1|7301.1|7315.1|7313.1|7303.1|7301.1|242
1691172300000|2023-08-04 18:05:00|7302.9|7300.9|7303.6|7301.6|7305.4|7303.4|7300.6|7298.6|182
1691172600000|2023-08-04 18:10:00|7303.4|7301.4|7303.6|7301.6|7305.6|7303.6|7300.9|7298.9|96
1691172900000|2023-08-04 18:15:00|7303.9|7301.9|7297.6|7295.6|7305.1|7303.1|7294.6|7292.6|152
1691173200000|2023-08-04 18:20:00|7297.4|7295.4|7289.6|7287.6|7297.4|7295.4|7288.4|7286.4|125
1691173500000|2023-08-04 18:25:00|7288.9|7286.9|7288.9|7286.9|7295.1|7293.1|7287.1|7285.1|117
1691173800000|2023-08-04 18:30:00|7289.1|7287.1|7290.1|7288.1|7293.6|7291.6|7286.6|7284.6|96
1691174100000|2023-08-04 18:35:00|7289.9|7287.9|7284.9|7282.9|7289.9|7287.9|7284.4|7282.4|87
1691174400000|2023-08-04 18:40:00|7285.1|7283.1|7285.9|7283.9|7289.1|7287.1|7282.1|7280.1|186
1691174700000|2023-08-04 18:45:00|7285.6|7283.6|7282.1|7280.1|7285.6|7283.6|7281.1|7279.1|167
1691175000000|2023-08-04 18:50:00|7282.4|7280.4|7279.9|7277.9|7288.9|7286.9|7279.1|7277.1|187
1691175300000|2023-08-04 18:55:00|7279.6|7277.6|7277.4|7275.4|7281.6|7279.6|7275.1|7273.1|101
1691175600000|2023-08-04 19:00:00|7277.6|7275.6|7277.1|7275.1|7281.1|7279.1|7276.4|7274.4|214
1691175900000|2023-08-04 19:05:00|7276.9|7274.9|7273.9|7271.9|7278.6|7276.6|7272.9|7270.9|61
1691176200000|2023-08-04 19:10:00|7273.6|7271.6|7280.1|7278.1|7280.6|7278.6|7273.6|7271.6|97
1691176500000|2023-08-04 19:15:00|7280.4|7278.4|7276.6|7274.6|7282.1|7280.1|7276.4|7274.4|70
1691176800000|2023-08-04 19:20:00|7276.4|7274.4|7273.1|7271.1|7278.6|7276.6|7271.9|7269.9|56
1691177100000|2023-08-04 19:25:00|7272.9|7270.9|7274.1|7272.1|7274.9|7272.9|7270.9|7268.9|67
1691177400000|2023-08-04 19:30:00|7274.4|7272.4|7272.6|7270.6|7277.6|7275.6|7271.9|7269.9|118
1691177700000|2023-08-04 19:35:00|7272.9|7270.9|7263.6|7261.6|7274.6|7272.6|7263.4|7261.4|180
1691178000000|2023-08-04 19:40:00|7263.9|7261.9|7263.6|7261.6|7265.9|7263.9|7261.6|7259.6|141
1691178300000|2023-08-04 19:45:00|7263.9|7261.9|7263.1|7261.1|7266.1|7264.1|7261.4|7259.4|121
1691178600000|2023-08-04 19:50:00|7263.4|7261.4|7259.6|7257.6|7265.1|7263.1|7259.6|7257.6|163
1691178900000|2023-08-04 19:55:00|7259.9|7257.9|7267.9|7265.9|7267.9|7265.9|7259.6|7257.6|143
1691179200000|2023-08-04 20:00:00|7268.9|7264.9|7268.6|7264.6|7272|7268|7268.4|7264.4|0
1691179500000|2023-08-04 20:05:00|7268.5|7264.5|7274.1|7270.1|7274.1|7270.1|7268.5|7264.5|0
1691179800000|2023-08-04 20:10:00|7273.8|7269.8|7274.6|7270.6|7275.1|7271.1|7271.7|7267.7|0
1691180100000|2023-08-04 20:15:00|7274.3|7270.3|7275.8|7271.8|7276.3|7272.3|7271.7|7267.7|0
1691180400000|2023-08-04 20:20:00|7275.4|7271.4|7271.7|7267.7|7275.6|7271.6|7271.7|7267.7|0
1691180700000|2023-08-04 20:25:00|7271.4|7267.4|7272.8|7268.8|7273.3|7269.3|7270.5|7266.5|0
1691181000000|2023-08-04 20:30:00|7272.5|7268.5|7271.4|7267.4|7274|7270|7271.3|7267.3|0
1691181300000|2023-08-04 20:35:00|7271.5|7267.5|7272.5|7268.5|7272.5|7268.5|7271.5|7267.5|0
1691181600000|2023-08-04 20:40:00|7272.9|7268.9|7270.8|7266.8|7272.9|7268.9|7270|7266|0
1691181900000|2023-08-04 20:45:00|7270.5|7266.5|7270.4|7266.4|7270.8|7266.8|7269.2|7265.2|0
1691182200000|2023-08-04 20:50:00|7270.7|7266.7|7271.2|7267.2|7271.2|7267.2|7270.4|7266.4|0
1691182500000|2023-08-04 20:55:00|7270.7|7266.7|7268.9|7264.9|7271.2|7267.2|7268.5|7264.5|0
1691359200000|2023-08-06 22:00:00|7281.6|7277.6|7279.3|7275.3|7281.9|7277.9|7278.8|7274.8|0
1691359500000|2023-08-06 22:05:00|7279.4|7275.4|7280.1|7276.1|7281.8|7277.8|7278.9|7274.9|0
1691359800000|2023-08-06 22:10:00|7280.5|7276.5|7281.9|7277.9|7282.2|7278.2|7280.1|7276.1|0
1691360100000|2023-08-06 22:15:00|7281.5|7277.5|7282.5|7278.5|7282.6|7278.6|7280.9|7276.9|0
1691360400000|2023-08-06 22:20:00|7282.3|7278.3|7282.2|7278.2|7283.9|7279.9|7281.3|7277.3|0
1691360700000|2023-08-06 22:25:00|7282.4|7278.4|7281.3|7277.3|7282.9|7278.9|7281|7277|0
1691361000000|2023-08-06 22:30:00|7281.4|7277.4|7280.2|7276.2|7281.8|7277.8|7279.8|7275.8|0
1691361300000|2023-08-06 22:35:00|7279.8|7275.8|7280.2|7276.2|7280.4|7276.4|7279|7275|0
1691361600000|2023-08-06 22:40:00|7280|7276|7279.9|7275.9|7280.2|7276.2|7278.5|7274.5|0
1691361900000|2023-08-06 22:45:00|7280|7276|7280.2|7276.2|7280.5|7276.5|7280|7276|0
1691362200000|2023-08-06 22:50:00|7280.5|7276.5|7280.5|7276.5|7280.5|7276.5|7280.2|7276.2|0
1691362500000|2023-08-06 22:55:00|7280.9|7276.9|7282.6|7278.6|7283.1|7279.1|7280.9|7276.9|0
1691362800000|2023-08-06 23:00:00|7282.5|7278.5|7281.9|7277.9|7282.6|7278.6|7281.4|7277.4|0
1691363100000|2023-08-06 23:05:00|7281.5|7277.5|7281.4|7277.4|7281.9|7277.9|7281|7277|0
1691363400000|2023-08-06 23:10:00|7281.6|7277.6|7281.9|7277.9|7281.9|7277.9|7281.4|7277.4|0
1691363700000|2023-08-06 23:15:00|7281.4|7278.4|7282|7279|7282.5|7279.5|7281.4|7278.4|0
1691364000000|2023-08-06 23:20:00|7282.5|7279.5|7280.5|7277.5|7282.5|7279.5|7279.8|7276.8|0
1691364300000|2023-08-06 23:25:00|7280|7277|7280.5|7277.5|7280.9|7277.9|7280|7277|0
1691364600000|2023-08-06 23:30:00|7280|7277|7278|7275|7281.5|7278.5|7277.6|7274.6|0
1691364900000|2023-08-06 23:35:00|7278.3|7275.3|7279.3|7276.3|7279.5|7276.5|7276.8|7273.8|0
1691365200000|2023-08-06 23:40:00|7279.5|7276.5|7280.5|7277.5|7280.5|7277.5|7279.3|7276.3|0
1691365500000|2023-08-06 23:45:00|7280.3|7277.3|7282.5|7279.5|7283.4|7280.4|7279.7|7276.7|0
1691365800000|2023-08-06 23:50:00|7282.6|7279.6|7281.7|7278.7|7282.9|7279.9|7281.4|7278.4|0
1691366100000|2023-08-06 23:55:00|7281.4|7278.4|7282.9|7279.9|7282.9|7279.9|7281|7278|0
1691366400000|2023-08-07 00:00:00|7283.4|7280.4|7279.7|7276.7|7283.4|7280.4|7278.8|7275.8|0
1691366700000|2023-08-07 00:05:00|7279.8|7276.8|7280.5|7277.5|7281.2|7278.2|7279.7|7276.7|0
1691367000000|2023-08-07 00:10:00|7278.9|7275.9|7277.6|7274.6|7279.8|7276.8|7276.7|7273.7|0
1691367300000|2023-08-07 00:15:00|7277.8|7274.8|7291|7288|7291.1|7288.1|7277.6|7274.6|0
1691367600000|2023-08-07 00:20:00|7289.4|7286.4|7292.6|7289.6|7294.3|7291.3|7287.7|7284.7|0
1691367900000|2023-08-07 00:25:00|7291|7288|7290.9|7287.9|7292.6|7289.6|7290.9|7287.9|0
1691368200000|2023-08-07 00:30:00|7291|7288|7289.2|7286.2|7291|7288|7289.2|7286.2|0
1691368500000|2023-08-07 00:35:00|7290.9|7287.9|7289.3|7286.3|7290.9|7287.9|7289.2|7286.2|0
1691368800000|2023-08-07 00:40:00|7290.9|7287.9|7292.6|7289.6|7292.6|7289.6|7289.3|7286.3|0
1691369100000|2023-08-07 00:45:00|7294.3|7291.3|7290.9|7287.9|7294.3|7291.3|7290.9|7287.9|0
1691369400000|2023-08-07 00:50:00|7292.5|7289.5|7292.5|7289.5|7292.5|7289.5|7290.9|7287.9|0
1691369700000|2023-08-07 00:55:00|7292.6|7289.6|7292.5|7289.5|7292.6|7289.6|7292.5|7289.5|0
1691370000000|2023-08-07 01:00:00|7290.8|7287.8|7290.8|7287.8|7290.8|7287.8|7289.1|7286.1|0
1691370300000|2023-08-07 01:05:00|7292.5|7289.5|7290.8|7287.8|7292.5|7289.5|7290.8|7287.8|0
1691370600000|2023-08-07 01:10:00|7292.5|7289.5|7292.5|7289.5|7292.5|7289.5|7290.8|7287.8|0
1691370900000|2023-08-07 01:15:00|7290.8|7287.8|7294.1|7291.1|7294.2|7291.2|7290.8|7287.8|0
1691371200000|2023-08-07 01:20:00|7294.2|7291.2|7294.2|7291.2|7294.2|7291.2|7292.5|7289.5|0
1691371500000|2023-08-07 01:25:00|7294.1|7291.1|7292.5|7289.5|7295.8|7292.8|7292.5|7289.5|0
1691371800000|2023-08-07 01:30:00|7292.4|7289.4|7289.1|7286.1|7292.5|7289.5|7289.1|7286.1|0
1691372100000|2023-08-07 01:35:00|7289.2|7286.2|7292.5|7289.5|7294.2|7291.2|7287.5|7284.5|0
1691372400000|2023-08-07 01:40:00|7290.8|7287.8|7290.8|7287.8|7292.5|7289.5|7290.8|7287.8|0
1691372700000|2023-08-07 01:45:00|7290.9|7287.9|7295.8|7292.8|7295.8|7292.8|7290.9|7287.9|0
1691373000000|2023-08-07 01:50:00|7297.4|7294.4|7299.7|7296.7|7299.7|7296.7|7297.4|7294.4|0
1691373300000|2023-08-07 01:55:00|7298.8|7295.8|7298|7295|7299.7|7296.7|7298|7295|0
1691373600000|2023-08-07 02:00:00|7299.7|7296.7|7299.7|7296.7|7301.4|7298.4|7299.7|7296.7|0
1691373900000|2023-08-07 02:05:00|7298.1|7295.1|7298|7295|7299.7|7296.7|7298|7295|0
1691374200000|2023-08-07 02:10:00|7299.7|7296.7|7295.5|7292.5|7299.7|7296.7|7295.5|7292.5|0
1691374500000|2023-08-07 02:15:00|7296.4|7293.4|7298.1|7295.1|7298.1|7295.1|7296.4|7293.4|0
1691374800000|2023-08-07 02:20:00|7298|7295|7298.1|7295.1|7298.1|7295.1|7298|7295|0
1691375100000|2023-08-07 02:25:00|7298.2|7295.2|7298.2|7295.2|7299.8|7296.8|7298.2|7295.2|0
1691375400000|2023-08-07 02:30:00|7299.8|7296.8|7299.8|7296.8|7299.8|7296.8|7298.2|7295.2|0
1691375700000|2023-08-07 02:35:00|7299.9|7296.9|7299.8|7296.8|7301.5|7298.5|7299.8|7296.8|0
1691376000000|2023-08-07 02:40:00|7299.9|7296.9|7301.5|7298.5|7301.5|7298.5|7299.8|7296.8|0
1691376300000|2023-08-07 02:45:00|7301.6|7298.6|7301.5|7298.5|7301.6|7298.6|7301.5|7298.5|0
1691376900000|2023-08-07 02:55:00|7301.6|7298.6|7301.5|7298.5|7301.6|7298.6|7301.5|7298.5|0
1691377200000|2023-08-07 03:00:00|7301.6|7298.6|7299.9|7296.9|7301.6|7298.6|7299.9|7296.9|0
1691377500000|2023-08-07 03:05:00|7301.5|7298.5|7301.5|7298.5|7301.6|7298.6|7301.5|7298.5|0
1691377800000|2023-08-07 03:10:00|7301.6|7298.6|7299.9|7296.9|7301.6|7298.6|7299.9|7296.9|0
1691378100000|2023-08-07 03:15:00|7299.4|7296.4|7299.4|7296.4|7301|7298|7299.3|7296.3|0
1691378400000|2023-08-07 03:20:00|7301|7298|7299.4|7296.4|7301|7298|7299.4|7296.4|0
1691378700000|2023-08-07 03:25:00|7299.3|7296.3|7301|7298|7301|7298|7299.3|7296.3|0
1691379000000|2023-08-07 03:30:00|7300.9|7297.9|7300.9|7297.9|7301|7298|7300.9|7297.9|0
1691379300000|2023-08-07 03:35:00|7299.3|7296.3|7300.9|7297.9|7300.9|7297.9|7299.3|7296.3|0
1691379600000|2023-08-07 03:40:00|7301|7298|7301|7298|7301|7298|7300.9|7297.9|0
1691379900000|2023-08-07 03:45:00|7302.6|7299.6|7302.6|7299.6|7302.6|7299.6|7301|7298|0
1691380200000|2023-08-07 03:50:00|7301.8|7298.8|7302.6|7299.6|7302.6|7299.6|7301.8|7298.8|0
1691380500000|2023-08-07 03:55:00|7300.9|7297.9|7300.9|7297.9|7302.6|7299.6|7299.3|7296.3|0
1691380800000|2023-08-07 04:00:00|7299.3|7296.3|7299.3|7296.3|7299.3|7296.3|7297.6|7294.6|0
1691381400000|2023-08-07 04:10:00|7299.2|7296.2|7298.4|7295.4|7299.2|7296.2|7297.6|7294.6|0
1691381700000|2023-08-07 04:15:00|7299.2|7296.2|7297.5|7294.5|7299.3|7296.3|7297.5|7294.5|0
1691382000000|2023-08-07 04:20:00|7295.8|7292.8|7295.8|7292.8|7297.5|7294.5|7295.8|7292.8|0
1691382600000|2023-08-07 04:30:00|7295.9|7292.9|7297.5|7294.5|7297.5|7294.5|7295.9|7292.9|0
1691382900000|2023-08-07 04:35:00|7299.2|7296.2|7300.8|7297.8|7300.8|7297.8|7299.2|7296.2|0
1691383200000|2023-08-07 04:40:00|7300|7297|7299.2|7296.2|7300.8|7297.8|7299.1|7296.1|0
1691383800000|2023-08-07 04:50:00|7297.6|7294.6|7299.2|7296.2|7299.2|7296.2|7297.6|7294.6|0
1691384100000|2023-08-07 04:55:00|7298.4|7295.4|7297.5|7294.5|7298.4|7295.4|7297.5|7294.5|0
1691384400000|2023-08-07 05:00:00|7297.6|7294.6|7297.3|7294.3|7299.2|7296.2|7297.3|7294.3|0
1691384700000|2023-08-07 05:05:00|7295.7|7292.7|7292.4|7289.4|7295.7|7292.7|7292.3|7289.3|0
1691385000000|2023-08-07 05:10:00|7294|7291|7295.7|7292.7|7295.7|7292.7|7294|7291|0
1691385300000|2023-08-07 05:15:00|7295.6|7292.6|7297.6|7294.6|7297.6|7294.6|7294|7291|0
1691385600000|2023-08-07 05:20:00|7298.4|7295.4|7297.6|7294.6|7298.4|7295.4|7297.6|7294.6|0
1691385900000|2023-08-07 05:25:00|7295.9|7292.9|7299.3|7296.3|7299.3|7296.3|7295.9|7292.9|0
1691386200000|2023-08-07 05:30:00|7299.2|7296.2|7297.9|7294.9|7299.6|7296.6|7297.6|7294.6|0
1691386500000|2023-08-07 05:35:00|7296.2|7293.2|7291.3|7288.3|7296.3|7293.3|7291.3|7288.3|0
1691386800000|2023-08-07 05:40:00|7292.1|7289.1|7294.6|7291.6|7294.6|7291.6|7291.3|7288.3|0
1691387100000|2023-08-07 05:45:00|7294.5|7291.5|7297.8|7294.8|7297.8|7294.8|7294.5|7291.5|0
1691387400000|2023-08-07 05:50:00|7298.7|7295.7|7298.8|7295.8|7301.2|7298.2|7296.5|7293.5|0
1691387700000|2023-08-07 05:55:00|7297.8|7294.8|7294.5|7291.5|7297.8|7294.8|7294.5|7291.5|0
1691388000000|2023-08-07 06:00:00|7292.9|7289.9|7299|7297|7306.5|7304.5|7292.2|7289.3|338
1691388300000|2023-08-07 06:05:00|7300|7298|7294.7|7292.7|7300|7298|7294.2|7292.2|134
1691388600000|2023-08-07 06:10:00|7295|7293|7296.2|7294.2|7302.2|7300.2|7295|7293|225
1691388900000|2023-08-07 06:15:00|7296|7294|7302.7|7300.7|7303|7301|7295|7293|85
1691389200000|2023-08-07 06:20:00|7303|7301|7297.2|7295.2|7303.2|7301.2|7296.2|7294.2|57
1691389500000|2023-08-07 06:25:00|7297|7295|7290.2|7288.2|7298|7296|7290|7288|97
1691389800000|2023-08-07 06:30:00|7290.7|7288.7|7290.7|7288.7|7293.2|7291.2|7289|7287|56
1691390100000|2023-08-07 06:35:00|7290.5|7288.5|7290|7288|7292.5|7290.5|7289.2|7287.2|51
1691390400000|2023-08-07 06:40:00|7289.7|7287.7|7294|7292|7294|7292|7289.7|7287.7|39
1691390700000|2023-08-07 06:45:00|7293.7|7291.7|7294.7|7292.7|7296.7|7294.7|7292.7|7290.7|58
1691391000000|2023-08-07 06:50:00|7294.5|7292.5|7293.2|7291.2|7297.5|7295.5|7292.5|7290.5|56
1691391300000|2023-08-07 06:55:00|7292.7|7290.7|7301.7|7299.7|7301.7|7299.7|7292|7290|257
1691391600000|2023-08-07 07:00:00|7301.2|7300.2|7295.2|7294.2|7306|7305|7288.5|7287.5|1855
1691391900000|2023-08-07 07:05:00|7295.7|7294.7|7309.2|7308.2|7311|7310|7294.2|7293.2|874
1691392200000|2023-08-07 07:10:00|7309.5|7308.5|7308.5|7307.5|7313.5|7312.5|7305.2|7304.2|465
1691392500000|2023-08-07 07:15:00|7309.2|7308.2|7314.7|7313.7|7314.7|7313.7|7308|7307|427
1691392800000|2023-08-07 07:20:00|7314.5|7313.5|7310.5|7309.5|7322.2|7321.2|7308.5|7307.5|393
1691393100000|2023-08-07 07:25:00|7310.2|7309.2|7310|7309|7314.5|7313.5|7306.7|7305.7|265
1691393400000|2023-08-07 07:30:00|7309.5|7308.5|7317|7316|7318.5|7317.5|7308.5|7307.5|367
1691393700000|2023-08-07 07:35:00|7316.7|7315.7|7322|7321|7322|7321|7313.5|7312.5|339
1691394000000|2023-08-07 07:40:00|7321.1|7320.1|7321.8|7320.8|7324.6|7323.6|7320.6|7319.6|201
1691394300000|2023-08-07 07:45:00|7321.6|7320.6|7315.3|7314.3|7325.1|7324.1|7315.3|7314.3|188
1691394600000|2023-08-07 07:50:00|7314.3|7313.3|7317.1|7316.1|7317.8|7316.8|7312.1|7311.1|257
1691394900000|2023-08-07 07:55:00|7316.8|7315.8|7324.1|7323.1|7324.3|7323.3|7315.3|7314.3|135
1691395200000|2023-08-07 08:00:00|7323.8|7322.8|7318.6|7317.6|7327.6|7326.6|7317.3|7316.3|235
1691395500000|2023-08-07 08:05:00|7318.8|7317.8|7320.8|7319.8|7326.6|7325.6|7316.6|7315.6|332
1691395800000|2023-08-07 08:10:00|7320.6|7319.6|7314.1|7313.1|7323.8|7322.8|7313.6|7312.6|243
1691396100000|2023-08-07 08:15:00|7314.3|7313.3|7313.6|7312.6|7316.6|7315.6|7312.3|7311.3|214
1691396400000|2023-08-07 08:20:00|7313.8|7312.8|7308.8|7307.8|7316.8|7315.8|7308.6|7307.6|156
1691396700000|2023-08-07 08:25:00|7309.1|7308.1|7305.1|7304.1|7310.1|7309.1|7303.1|7302.1|265
1691397000000|2023-08-07 08:30:00|7304.8|7303.8|7298.3|7297.3|7306.8|7305.8|7297.1|7296.1|334
1691397300000|2023-08-07 08:35:00|7298.1|7297.1|7298.1|7297.1|7300.1|7299.1|7294.3|7293.3|220
1691397600000|2023-08-07 08:40:00|7298.3|7297.3|7283.6|7282.6|7299.1|7298.1|7280.1|7279.1|330
1691397900000|2023-08-07 08:45:00|7283.3|7282.3|7274.6|7273.6|7284.3|7283.3|7274.3|7273.3|443
1691398200000|2023-08-07 08:50:00|7274.3|7273.3|7283.3|7282.3|7285.8|7284.8|7274.1|7273.1|468
1691398500000|2023-08-07 08:55:00|7283.1|7282.1|7276.1|7275.1|7283.1|7282.1|7274.6|7273.6|257
1691398800000|2023-08-07 09:00:00|7275.8|7274.8|7273.1|7272.1|7281.8|7280.8|7273.1|7272.1|261
1691399100000|2023-08-07 09:05:00|7272.8|7271.8|7273.6|7272.6|7281.3|7280.3|7272.1|7271.1|239
1691399400000|2023-08-07 09:10:00|7273.3|7272.3|7270.8|7269.8|7276.1|7275.1|7269.3|7268.3|342
1691399700000|2023-08-07 09:15:00|7270.6|7269.6|7277.3|7276.3|7279.1|7278.1|7270.1|7269.1|254
1691400000000|2023-08-07 09:20:00|7277.1|7276.1|7284.8|7283.8|7285.3|7284.3|7275.3|7274.3|317
1691400300000|2023-08-07 09:25:00|7285.1|7284.1|7280.6|7279.6|7286.6|7285.6|7279.6|7278.6|237
1691400600000|2023-08-07 09:30:00|7280.3|7279.3|7283.6|7282.6|7287.3|7286.3|7280.3|7279.3|226
1691400900000|2023-08-07 09:35:00|7283.3|7282.3|7294.1|7293.1|7294.3|7293.3|7283.1|7282.1|304
1691401200000|2023-08-07 09:40:00|7294.3|7293.3|7294.3|7293.3|7295.6|7294.6|7290.1|7289.1|171
1691401500000|2023-08-07 09:45:00|7294.6|7293.6|7299.8|7298.8|7301.3|7300.3|7294.1|7293.1|164
1691401800000|2023-08-07 09:50:00|7299.6|7298.6|7299.6|7298.6|7300.8|7299.8|7297.1|7296.1|381
1691402100000|2023-08-07 09:55:00|7299.8|7298.8|7300.1|7299.1|7305.1|7304.1|7299.6|7298.6|210
1691402400000|2023-08-07 10:00:00|7299.8|7298.8|7301.1|7300.1|7304.3|7303.3|7299.1|7298.1|172
1691402700000|2023-08-07 10:05:00|7301.3|7300.3|7297.1|7296.1|7302.8|7301.8|7296.8|7295.8|179
1691403000000|2023-08-07 10:10:00|7297.3|7296.3|7292.1|7291.1|7299.1|7298.1|7291.1|7290.1|253
1691403300000|2023-08-07 10:15:00|7291.8|7290.8|7292.1|7291.1|7294.6|7293.6|7289.6|7288.6|149
1691403600000|2023-08-07 10:20:00|7292.3|7291.3|7282.6|7281.6|7293.1|7292.1|7281.6|7280.6|269
1691403900000|2023-08-07 10:25:00|7282.3|7281.3|7271.8|7270.8|7284.3|7283.3|7270.6|7269.6|312
1691404200000|2023-08-07 10:30:00|7271.1|7270.1|7276.1|7275.1|7277.1|7276.1|7268.6|7267.6|407
1691404500000|2023-08-07 10:35:00|7276.3|7275.3|7276.6|7275.6|7277.3|7276.3|7274.3|7273.3|191
1691404800000|2023-08-07 10:40:00|7276.3|7275.3|7272.6|7271.6|7276.6|7275.6|7269.8|7268.8|171
1691405100000|2023-08-07 10:45:00|7272.8|7271.8|7274.8|7273.8|7276.3|7275.3|7272.6|7271.6|115
1691405400000|2023-08-07 10:50:00|7275.1|7274.1|7278.3|7277.3|7279.8|7278.8|7274.1|7273.1|110
1691405700000|2023-08-07 10:55:00|7278.6|7277.6|7279.8|7278.8|7281.6|7280.6|7278.1|7277.1|111
1691406000000|2023-08-07 11:00:00|7280.1|7279.1|7288.1|7287.1|7290.1|7289.1|7280.1|7279.1|210
1691406300000|2023-08-07 11:05:00|7287.6|7286.6|7288.6|7287.6|7288.6|7287.6|7285.3|7284.3|133
1691406600000|2023-08-07 11:10:00|7288.8|7287.8|7296.8|7295.8|7297.6|7296.6|7288.6|7287.6|263
1691406900000|2023-08-07 11:15:00|7296.6|7295.6|7302.1|7301.1|7302.8|7301.8|7296.1|7295.1|306
1691407200000|2023-08-07 11:20:00|7301.8|7300.8|7301.6|7300.6|7307.6|7306.6|7301.1|7300.1|289
1691407500000|2023-08-07 11:25:00|7301.8|7300.8|7305.1|7304.1|7305.6|7304.6|7301.3|7300.3|216
1691407800000|2023-08-07 11:30:00|7304.8|7303.8|7304.3|7303.3|7305.6|7304.6|7301.3|7300.3|132
1691408100000|2023-08-07 11:35:00|7304.6|7303.6|7300.8|7299.8|7306.1|7305.1|7300.8|7299.8|272
1691408400000|2023-08-07 11:40:00|7300.6|7299.6|7295.8|7294.8|7300.6|7299.6|7293.8|7292.8|155
1691408700000|2023-08-07 11:45:00|7296.1|7295.1|7304.1|7303.1|7304.6|7303.6|7295.1|7294.1|114
1691409000000|2023-08-07 11:50:00|7303.8|7302.8|7310.1|7309.1|7310.6|7309.6|7303.6|7302.6|169
1691409300000|2023-08-07 11:55:00|7309.8|7308.8|7306.8|7305.8|7310.3|7309.3|7306.3|7305.3|114
1691409600000|2023-08-07 12:00:00|7306.3|7305.3|7308.6|7307.6|7309.6|7308.6|7306.3|7305.3|121
1691409900000|2023-08-07 12:05:00|7308.3|7307.3|7305.3|7304.3|7309.6|7308.6|7304.8|7303.8|165
1691410200000|2023-08-07 12:10:00|7305.6|7304.6|7307.8|7306.8|7309.1|7308.1|7305.3|7304.3|181
1691410500000|2023-08-07 12:15:00|7307.6|7306.6|7301.3|7300.3|7311.1|7310.1|7301.1|7300.1|146
1691410800000|2023-08-07 12:20:00|7301.6|7300.6|7299.8|7298.8|7303.1|7302.1|7298.1|7297.1|182
1691411100000|2023-08-07 12:25:00|7300.1|7299.1|7304.8|7303.8|7306.6|7305.6|7300.1|7299.1|160
1691411400000|2023-08-07 12:30:00|7304.6|7303.6|7312.6|7311.6|7312.8|7311.8|7304.6|7303.6|181
1691411700000|2023-08-07 12:35:00|7312.8|7311.8|7315.3|7314.3|7317.1|7316.1|7312.8|7311.8|189
1691412000000|2023-08-07 12:40:00|7315.6|7314.6|7317.8|7316.8|7321.8|7320.8|7315.1|7314.1|266
1691412300000|2023-08-07 12:45:00|7318.1|7317.1|7324.1|7323.1|7324.6|7323.6|7317.8|7316.8|229
1691412600000|2023-08-07 12:50:00|7324.3|7323.3|7329.6|7328.6|7331.3|7330.3|7324.1|7323.1|319
1691412900000|2023-08-07 12:55:00|7329.3|7328.3|7329.3|7328.3|7331.1|7330.1|7328.1|7327.1|202
1691413200000|2023-08-07 13:00:00|7329.6|7328.6|7325.3|7324.3|7330.8|7329.8|7325.3|7324.3|266
1691413500000|2023-08-07 13:05:00|7325.6|7324.6|7325.8|7324.8|7329.6|7328.6|7324.6|7323.6|267
1691413800000|2023-08-07 13:10:00|7326.1|7325.1|7330.1|7329.1|7330.6|7329.6|7325.8|7324.8|241
1691414100000|2023-08-07 13:15:00|7329.6|7328.6|7322.1|7321.1|7329.6|7328.6|7321.6|7320.6|272
1691414400000|2023-08-07 13:20:00|7321.8|7320.8|7323.8|7322.8|7324.1|7323.1|7321.1|7320.1|214
1691414700000|2023-08-07 13:25:00|7323.6|7322.6|7321.3|7320.3|7323.6|7322.6|7317.8|7316.8|246
1691415000000|2023-08-07 13:30:00|7321.1|7320.1|7324.6|7323.6|7326.6|7325.6|7320.1|7319.1|527
1691415300000|2023-08-07 13:35:00|7324.3|7323.3|7321.6|7320.6|7328.6|7327.6|7321.3|7320.3|370
1691415600000|2023-08-07 13:40:00|7321.3|7320.3|7312.3|7311.3|7325.6|7324.6|7310.8|7309.8|469
1691415900000|2023-08-07 13:45:00|7312.6|7311.6|7309.1|7308.1|7316.3|7315.3|7308.8|7307.8|369
1691416200000|2023-08-07 13:50:00|7309.3|7308.3|7308.6|7307.6|7312.6|7311.6|7307.8|7306.8|411
1691416500000|2023-08-07 13:55:00|7308.8|7307.8|7301.3|7300.3|7310.6|7309.6|7301.1|7300.1|306
1691416800000|2023-08-07 14:00:00|7301.1|7300.1|7294.3|7293.3|7301.1|7300.1|7293.1|7292.1|464
1691417100000|2023-08-07 14:05:00|7294.6|7293.6|7301.6|7300.6|7302.3|7301.3|7291.6|7290.6|315
1691417400000|2023-08-07 14:10:00|7302.2|7301.2|7302.9|7301.9|7305.9|7304.9|7299.9|7298.9|183
1691417700000|2023-08-07 14:15:00|7303.2|7302.2|7307.7|7306.7|7307.7|7306.7|7302.2|7301.2|225
1691418000000|2023-08-07 14:20:00|7307.4|7306.4|7314.2|7313.2|7314.7|7313.7|7305.7|7304.7|255
1691418300000|2023-08-07 14:25:00|7314.4|7313.4|7319.4|7318.4|7319.4|7318.4|7314.2|7313.2|346
1691418600000|2023-08-07 14:30:00|7319.2|7318.2|7320.2|7319.2|7320.2|7319.2|7315.2|7314.2|282
1691418900000|2023-08-07 14:35:00|7319.9|7318.9|7322.9|7321.9|7324.4|7323.4|7319.7|7318.7|273
1691419200000|2023-08-07 14:40:00|7323.2|7322.2|7319.7|7318.7|7325.2|7324.2|7319.7|7318.7|198
1691419500000|2023-08-07 14:45:00|7320.2|7319.2|7325.4|7324.4|7325.7|7324.7|7319.7|7318.7|175
1691419800000|2023-08-07 14:50:00|7325.7|7324.7|7325.9|7324.9|7326.7|7325.7|7323.2|7322.2|258
1691420100000|2023-08-07 14:55:00|7326.2|7325.2|7323.2|7322.2|7326.2|7325.2|7321.7|7320.7|158
1691420400000|2023-08-07 15:00:00|7322.7|7321.7|7326.2|7325.2|7326.7|7325.7|7320.7|7319.7|366
1691420700000|2023-08-07 15:05:00|7325.9|7324.9|7323.4|7322.4|7326.7|7325.7|7320.7|7319.7|485
1691421000000|2023-08-07 15:10:00|7323.2|7322.2|7328.7|7327.7|7328.7|7327.7|7323.2|7322.2|357
1691421300000|2023-08-07 15:15:00|7328.2|7327.2|7322.2|7321.2|7330.2|7329.2|7322.2|7321.2|309
1691421600000|2023-08-07 15:20:00|7322.7|7321.7|7324.7|7323.7|7327.2|7326.2|7322.4|7321.4|441
1691421900000|2023-08-07 15:25:00|7324.2|7323.2|7323.7|7322.7|7326.4|7325.4|7323.2|7322.2|483
1691422200000|2023-08-07 15:30:00|7324.2|7322.2|7322.4|7320.4|7326.7|7324.7|7317.4|7315.4|1657
1691422500000|2023-08-07 15:35:00|7322.2|7320.2|7328.7|7326.7|7330.2|7328.2|7321.4|7319.4|732
1691422800000|2023-08-07 15:40:00|7328.4|7326.4|7328.4|7326.4|7330.2|7328.2|7326.9|7324.9|1184
1691423100000|2023-08-07 15:45:00|7328.7|7326.7|7329.9|7327.9|7330.9|7328.9|7327.9|7325.9|140
1691423400000|2023-08-07 15:50:00|7330.2|7328.2|7330.4|7328.4|7331.2|7329.2|7329.2|7327.2|113
1691423700000|2023-08-07 15:55:00|7330.7|7328.7|7330.7|7328.7|7333.9|7331.9|7329.2|7327.2|247
1691424000000|2023-08-07 16:00:00|7330.4|7328.4|7331.4|7329.4|7331.9|7329.9|7329.2|7327.2|121
1691424300000|2023-08-07 16:05:00|7331.7|7329.7|7330.2|7328.2|7332.2|7330.2|7329.2|7327.2|102
1691424600000|2023-08-07 16:10:00|7330.4|7328.4|7331.4|7329.4|7332.2|7330.2|7329.4|7327.4|101
1691424900000|2023-08-07 16:15:00|7331.2|7329.2|7331.7|7329.7|7332.2|7330.2|7329.7|7327.7|97
1691425200000|2023-08-07 16:20:00|7331.4|7329.4|7332.2|7330.2|7333.2|7331.2|7329.4|7327.4|107
1691425500000|2023-08-07 16:25:00|7331.9|7329.9|7331.9|7329.9|7333.7|7331.7|7331.7|7329.7|60
1691425800000|2023-08-07 16:30:00|7331.7|7329.7|7330.7|7328.7|7332.7|7330.7|7330.2|7328.2|12
1691426100000|2023-08-07 16:35:00|7330.4|7328.4|7329.7|7327.7|7331.4|7329.4|7329.4|7327.4|23
1691426400000|2023-08-07 16:40:00|7329.4|7327.4|7330.7|7328.7|7331.2|7329.2|7328.7|7326.7|100
1691426700000|2023-08-07 16:45:00|7330.4|7328.4|7333.2|7331.2|7333.2|7331.2|7330.2|7328.2|26
1691427000000|2023-08-07 16:50:00|7333.4|7331.4|7338.4|7336.4|7338.7|7336.7|7332.4|7330.4|90
1691427300000|2023-08-07 16:55:00|7338.7|7336.7|7338.4|7336.4|7338.7|7336.7|7335.7|7333.7|52
1691427600000|2023-08-07 17:00:00|7338.2|7336.2|7337.4|7335.4|7339.9|7337.9|7336.7|7334.7|61
1691427900000|2023-08-07 17:05:00|7337.7|7335.7|7337.7|7335.7|7338.7|7336.7|7336.7|7334.7|12
1691428200000|2023-08-07 17:10:00|7337.9|7335.9|7336.7|7334.7|7339.2|7337.2|7336.4|7334.4|29
1691428500000|2023-08-07 17:15:00|7336.4|7334.4|7338.4|7336.4|7338.4|7336.4|7335.7|7333.7|17
1691428800000|2023-08-07 17:20:00|7338.2|7336.2|7337.2|7335.2|7338.7|7336.7|7337.2|7335.2|23
1691429100000|2023-08-07 17:25:00|7337.4|7335.4|7335.7|7333.7|7338.2|7336.2|7335.4|7333.4|25
1691429400000|2023-08-07 17:30:00|7335.9|7333.9|7335.9|7333.9|7336.9|7334.9|7334.9|7332.9|10
1691429700000|2023-08-07 17:35:00|7335.7|7333.7|7336.2|7334.2|7337.4|7335.4|7334.9|7332.9|7
1691430000000|2023-08-07 17:40:00|7336.4|7334.4|7335.4|7333.4|7337.4|7335.4|7335.2|7333.2|13
1691430300000|2023-08-07 17:45:00|7335.2|7333.2|7338.4|7336.4|7339.4|7337.4|7333.7|7331.7|20
1691430600000|2023-08-07 17:50:00|7338.2|7336.2|7337.4|7335.4|7338.7|7336.7|7337.4|7335.4|12
1691430900000|2023-08-07 17:55:00|7337.7|7335.7|7340.7|7338.7|7341.2|7339.2|7337.4|7335.4|18
1691431200000|2023-08-07 18:00:00|7340.4|7338.4|7339.9|7337.9|7342.2|7340.2|7339.7|7337.7|47
1691431500000|2023-08-07 18:05:00|7340.2|7338.2|7338.7|7336.7|7340.7|7338.7|7337.4|7335.4|27
1691431800000|2023-08-07 18:10:00|7338.9|7336.9|7337.7|7335.7|7340.2|7338.2|7337.7|7335.7|22
1691432100000|2023-08-07 18:15:00|7337.4|7335.4|7338.4|7336.4|7338.9|7336.9|7336.9|7334.9|27
1691432400000|2023-08-07 18:20:00|7338.2|7336.2|7337.7|7335.7|7339.2|7337.2|7337.2|7335.2|9
1691432700000|2023-08-07 18:25:00|7337.4|7335.4|7334.4|7332.4|7337.4|7335.4|7332.7|7330.7|22
1691433000000|2023-08-07 18:30:00|7334.2|7332.2|7339.9|7337.9|7340.7|7338.7|7334.2|7332.2|18
1691433300000|2023-08-07 18:35:00|7339.7|7337.7|7338.2|7336.2|7341.4|7339.4|7337.2|7335.2|39
1691433600000|2023-08-07 18:40:00|7338.4|7336.4|7338.2|7336.2|7339.9|7337.9|7336.9|7334.9|36
1691433900000|2023-08-07 18:45:00|7337.9|7335.9|7337.7|7335.7|7339.2|7337.2|7336.9|7334.9|18
1691434200000|2023-08-07 18:50:00|7338.2|7336.2|7336.9|7334.9|7338.4|7336.4|7335.7|7333.7|34
1691434500000|2023-08-07 18:55:00|7337.2|7335.2|7337.2|7335.2|7338.7|7336.7|7336.4|7334.4|14
1691434800000|2023-08-07 19:00:00|7337.4|7335.4|7338.2|7336.2|7340.2|7338.2|7337.4|7335.4|29
1691435100000|2023-08-07 19:05:00|7338.4|7336.4|7336.7|7334.7|7338.7|7336.7|7336.2|7334.2|24
1691435400000|2023-08-07 19:10:00|7336.4|7334.4|7335.4|7333.4|7337.7|7335.7|7334.9|7332.9|14
1691435700000|2023-08-07 19:15:00|7335.2|7333.2|7335.2|7333.2|7335.7|7333.7|7334.4|7332.4|18
1691436000000|2023-08-07 19:20:00|7335.4|7333.4|7334.9|7332.9|7336.2|7334.2|7334.4|7332.4|25
1691436300000|2023-08-07 19:25:00|7334.7|7332.7|7333.4|7331.4|7334.7|7332.7|7332.9|7330.9|20
1691436600000|2023-08-07 19:30:00|7333.2|7331.2|7334.2|7332.2|7334.9|7332.9|7331.7|7329.7|26
1691436900000|2023-08-07 19:35:00|7333.9|7331.9|7334.7|7332.7|7336.2|7334.2|7333.9|7331.9|59
1691437200000|2023-08-07 19:40:00|7334.4|7332.4|7335.7|7333.7|7336.7|7334.7|7334.4|7332.4|82
1691437500000|2023-08-07 19:45:00|7335.4|7333.4|7337.4|7335.4|7338.7|7336.7|7333.7|7331.7|100
1691437800000|2023-08-07 19:50:00|7337.2|7335.2|7338.2|7336.2|7339.9|7337.9|7336.7|7334.7|112
1691438100000|2023-08-07 19:55:00|7338.4|7336.4|7340.9|7338.9|7342.4|7340.4|7338.2|7336.2|156
1691438400000|2023-08-07 20:00:00|7342.2|7338.2|7343.5|7339.5|7343.9|7339.9|7339.7|7335.7|0
1691438700000|2023-08-07 20:05:00|7343.4|7339.4|7344.3|7340.3|7345.3|7341.3|7342.7|7338.7|0
1691439000000|2023-08-07 20:10:00|7344.4|7340.4|7344.6|7340.6|7344.7|7340.7|7343.8|7339.8|0
1691439300000|2023-08-07 20:15:00|7345.1|7341.1|7346|7342|7346.9|7342.9|7345.1|7341.1|0
1691439600000|2023-08-07 20:20:00|7346.5|7342.5|7345.3|7341.3|7346.5|7342.5|7345.3|7341.3|0
1691439900000|2023-08-07 20:25:00|7345.5|7341.5|7346.1|7342.1|7346.6|7342.6|7345.3|7341.3|0
1691440200000|2023-08-07 20:30:00|7346.4|7342.4|7345.9|7341.9|7346.9|7342.9|7345.6|7341.6|0
1691440500000|2023-08-07 20:35:00|7346.3|7342.3|7347.3|7343.3|7347.4|7343.4|7345.9|7341.9|0
1691440800000|2023-08-07 20:40:00|7347.4|7343.4|7346.6|7342.6|7347.4|7343.4|7346.6|7342.6|0
1691441100000|2023-08-07 20:45:00|7346.7|7342.7|7347.1|7343.1|7347.1|7343.1|7346.6|7342.6|0
1691441400000|2023-08-07 20:50:00|7346.6|7342.6|7347.2|7343.2|7348.4|7344.4|7346.4|7342.4|0
1691441700000|2023-08-07 20:55:00|7346.7|7342.7|7346|7342|7347.5|7343.5|7345.3|7341.3|0
1691442000000|2023-08-07 21:00:00|7345.8|7341.8|7345.8|7341.8|7346.3|7342.3|7345.1|7341.1|0
1691442300000|2023-08-07 21:05:00|7346|7342|7346|7342|7346.5|7342.5|7345.8|7341.8|0
1691442600000|2023-08-07 21:10:00|7346.1|7342.1|7346.6|7342.6|7346.7|7342.7|7346|7342|0
1691442900000|2023-08-07 21:15:00|7346.9|7342.9|7346.2|7342.2|7347.1|7343.1|7346|7342|0
1691443200000|2023-08-07 21:20:00|7346.4|7342.4|7346.7|7342.7|7346.7|7342.7|7346.4|7342.4|0
1691443500000|2023-08-07 21:25:00|7346.5|7342.5|7346.5|7342.5|7347|7343|7346.2|7342.2|0
1691444100000|2023-08-07 21:35:00|7346.9|7342.9|7346.5|7342.5|7346.9|7342.9|7346.5|7342.5|0
1691444400000|2023-08-07 21:40:00|7346|7342|7346|7342|7346|7342|7346|7342|0
1691444700000|2023-08-07 21:45:00|7345.8|7341.8|7346.2|7342.2|7346.3|7342.3|7345.7|7341.7|0
1691445000000|2023-08-07 21:50:00|7346.3|7342.3|7346.7|7342.7|7346.8|7342.8|7346.3|7342.3|0
1691445300000|2023-08-07 21:55:00|7346.5|7342.5|7346.8|7342.8|7347.3|7343.3|7346.2|7342.2|0
1691445600000|2023-08-07 22:00:00|7346.7|7342.7|7345.9|7341.9|7347.1|7343.1|7344.7|7340.7|0
1691445900000|2023-08-07 22:05:00|7345.7|7341.7|7344.4|7340.4|7346.1|7342.1|7344.1|7340.1|0
1691446200000|2023-08-07 22:10:00|7344.3|7340.3|7344.1|7340.1|7344.9|7340.9|7343.8|7339.8|0
1691446500000|2023-08-07 22:15:00|7343.8|7339.8|7342.4|7338.4|7344.1|7340.1|7342.4|7338.4|0
1691446800000|2023-08-07 22:20:00|7342.8|7338.8|7342.1|7338.1|7343.3|7339.3|7342.1|7338.1|0
1691447100000|2023-08-07 22:25:00|7342.2|7338.2|7341.7|7337.7|7342.4|7338.4|7341.7|7337.7|0
1691447400000|2023-08-07 22:30:00|7341.9|7337.9|7342.4|7338.4|7342.7|7338.7|7341.7|7337.7|0
1691447700000|2023-08-07 22:35:00|7342.7|7338.7|7343.8|7339.8|7343.8|7339.8|7342.4|7338.4|0
1691448000000|2023-08-07 22:40:00|7344.1|7340.1|7342.9|7338.9|7344.4|7340.4|7342.9|7338.9|0
1691448600000|2023-08-07 22:50:00|7342.7|7338.7|7342.9|7338.9|7343.2|7339.2|7342.4|7338.4|0
1691448900000|2023-08-07 22:55:00|7342.4|7338.4|7342.4|7338.4|7342.4|7338.4|7342.1|7338.1|0
1691449200000|2023-08-07 23:00:00|7342.9|7338.9|7343.3|7339.3|7343.3|7339.3|7342.4|7338.4|0
1691449500000|2023-08-07 23:05:00|7343.2|7339.2|7342.1|7338.1|7343.2|7339.2|7341.2|7337.2|0
1691449800000|2023-08-07 23:10:00|7341.9|7337.9|7341.2|7337.2|7342.1|7338.1|7341.2|7337.2|0
1691450100000|2023-08-07 23:15:00|7340.7|7337.7|7341.9|7338.9|7341.9|7338.9|7340.7|7337.7|0
1691450400000|2023-08-07 23:20:00|7341.7|7338.7|7341.9|7338.9|7342.4|7339.4|7341.6|7338.6|0
1691450700000|2023-08-07 23:25:00|7342.2|7339.2|7341.9|7338.9|7342.4|7339.4|7341.9|7338.9|0
1691451000000|2023-08-07 23:30:00|7342.4|7339.4|7341.9|7338.9|7342.6|7339.6|7341.9|7338.9|0
1691451300000|2023-08-07 23:35:00|7342.5|7339.5|7342.5|7339.5|7342.5|7339.5|7342.5|7339.5|0
1691451600000|2023-08-07 23:40:00|7342.2|7339.2|7343.1|7340.1|7343.4|7340.4|7341.3|7338.3|0
1691451900000|2023-08-07 23:45:00|7343.3|7340.3|7344.1|7341.1|7344.3|7341.3|7342.6|7339.6|0
1691452200000|2023-08-07 23:50:00|7343.9|7340.9|7342.6|7339.6|7344.3|7341.3|7342.2|7339.2|0
1691452500000|2023-08-07 23:55:00|7342.9|7339.9|7343.4|7340.4|7343.4|7340.4|7342.6|7339.6|0
1691452800000|2023-08-08 00:00:00|7343.9|7340.9|7341.1|7338.1|7345.1|7342.1|7341.1|7338.1|0
1691453100000|2023-08-08 00:05:00|7340.9|7337.9|7341.9|7338.9|7343.4|7340.4|7339.4|7336.4|0
1691453400000|2023-08-08 00:10:00|7341.4|7338.4|7341|7338|7342.2|7339.2|7340.1|7337.1|0
1691453700000|2023-08-08 00:15:00|7341.1|7338.1|7341.3|7338.3|7342.9|7339.9|7338|7335|0
1691454000000|2023-08-08 00:20:00|7343|7340|7341.3|7338.3|7343|7340|7341.3|7338.3|0
1691454300000|2023-08-08 00:25:00|7342.9|7339.9|7341.2|7338.2|7342.9|7339.9|7341.2|7338.2|0
1691454600000|2023-08-08 00:30:00|7340.4|7337.4|7339.5|7336.5|7341.2|7338.2|7339.5|7336.5|0
1691454900000|2023-08-08 00:35:00|7339.6|7336.6|7342.9|7339.9|7344.5|7341.5|7339.6|7336.6|0
1691455200000|2023-08-08 00:40:00|7344.5|7341.5|7342.8|7339.8|7344.5|7341.5|7342.8|7339.8|0
1691455500000|2023-08-08 00:45:00|7342.9|7339.9|7342.9|7339.9|7342.9|7339.9|7342.8|7339.8|0
1691455800000|2023-08-08 00:50:00|7342.8|7339.8|7342.8|7339.8|7344.5|7341.5|7342.8|7339.8|0
1691456400000|2023-08-08 01:00:00|7341.2|7338.2|7341.2|7338.2|7342.8|7339.8|7337.9|7334.9|0
1691456700000|2023-08-08 01:05:00|7341.1|7338.1|7339.5|7336.5|7342.8|7339.8|7339.5|7336.5|0
1691457000000|2023-08-08 01:10:00|7341.1|7338.1|7334.5|7331.5|7341.1|7338.1|7334.5|7331.5|0
1691457300000|2023-08-08 01:15:00|7336.2|7333.2|7332.9|7329.9|7336.2|7333.2|7332.8|7329.8|0
1691457600000|2023-08-08 01:20:00|7334.5|7331.5|7332.9|7329.9|7334.6|7331.6|7332.9|7329.9|0
1691457900000|2023-08-08 01:25:00|7331.3|7328.3|7325.2|7322.2|7331.3|7328.3|7325.1|7322.1|0
1691458200000|2023-08-08 01:30:00|7326.8|7323.8|7328.5|7325.5|7330.2|7327.2|7323.5|7320.5|0
1691458500000|2023-08-08 01:35:00|7326.9|7323.9|7323.7|7320.7|7326.9|7323.9|7323.5|7320.5|0
1691458800000|2023-08-08 01:40:00|7325.3|7322.3|7322|7319|7325.3|7322.3|7322|7319|0
1691459100000|2023-08-08 01:45:00|7322.1|7319.1|7323.7|7320.7|7323.7|7320.7|7322|7319|0
1691459400000|2023-08-08 01:50:00|7323.8|7320.8|7322.1|7319.1|7325.4|7322.4|7322.1|7319.1|0
1691459700000|2023-08-08 01:55:00|7322|7319|7317.2|7314.2|7322.1|7319.1|7317.2|7314.2|0
1691460000000|2023-08-08 02:00:00|7317.1|7314.1|7318.8|7315.8|7318.8|7315.8|7315.5|7312.5|0
1691460300000|2023-08-08 02:05:00|7318.9|7315.9|7320.5|7317.5|7320.5|7317.5|7318.8|7315.8|0
1691460600000|2023-08-08 02:10:00|7322.1|7319.1|7320.5|7317.5|7322.2|7319.2|7320.5|7317.5|0
1691460900000|2023-08-08 02:15:00|7322.1|7319.1|7323.9|7320.9|7323.9|7320.9|7322.1|7319.1|0
1691461200000|2023-08-08 02:20:00|7322.2|7319.2|7322.7|7319.7|7324.4|7321.4|7322.2|7319.2|0
1691461500000|2023-08-08 02:25:00|7324.4|7321.4|7324.4|7321.4|7324.4|7321.4|7322.7|7319.7|0
1691461800000|2023-08-08 02:30:00|7323.6|7320.6|7326.1|7323.1|7326.1|7323.1|7323.6|7320.6|0
1691462100000|2023-08-08 02:35:00|7324.5|7321.5|7327.8|7324.8|7327.8|7324.8|7324.4|7321.4|0
1691462400000|2023-08-08 02:40:00|7329.4|7326.4|7329.5|7326.5|7331.1|7328.1|7327.8|7324.8|0
1691462700000|2023-08-08 02:45:00|7329.6|7326.6|7326.2|7323.2|7329.6|7326.6|7326.2|7323.2|0
1691463000000|2023-08-08 02:50:00|7327.8|7324.8|7327.9|7324.9|7327.9|7324.9|7326.2|7323.2|0
1691463300000|2023-08-08 02:55:00|7329.5|7326.5|7327.9|7324.9|7329.5|7326.5|7327.9|7324.9|0
1691463600000|2023-08-08 03:00:00|7327.8|7324.8|7327.8|7324.8|7327.9|7324.9|7326.2|7323.2|0
1691463900000|2023-08-08 03:05:00|7326.2|7323.2|7326.2|7323.2|7327.8|7324.8|7324.5|7321.5|0
1691464200000|2023-08-08 03:10:00|7324.5|7321.5|7329.6|7326.6|7329.6|7326.6|7324.5|7321.5|0
1691464500000|2023-08-08 03:15:00|7331.2|7328.2|7322.9|7319.9|7331.2|7328.2|7322.9|7319.9|0
1691464800000|2023-08-08 03:20:00|7323.7|7320.7|7322.7|7319.7|7323.7|7320.7|7321|7318|0
1691465100000|2023-08-08 03:25:00|7322.6|7319.6|7322.6|7319.6|7322.7|7319.7|7322.6|7319.6|0
1691465400000|2023-08-08 03:30:00|7321|7318|7319.4|7316.4|7322.7|7319.7|7319.3|7316.3|0
1691465700000|2023-08-08 03:35:00|7319.6|7316.6|7318.2|7315.2|7319.9|7316.9|7318.2|7315.2|0
1691466000000|2023-08-08 03:40:00|7319.8|7316.8|7319.9|7316.9|7319.9|7316.9|7318.2|7315.2|0
1691466300000|2023-08-08 03:45:00|7318.2|7315.2|7319.9|7316.9|7321.5|7318.5|7318.2|7315.2|0
1691466900000|2023-08-08 03:55:00|7318.3|7315.3|7318.3|7315.3|7319.9|7316.9|7318.2|7315.2|0
1691467200000|2023-08-08 04:00:00|7318.2|7315.2|7318.3|7315.3|7318.3|7315.3|7318.2|7315.2|0
1691467500000|2023-08-08 04:05:00|7316.7|7313.7|7316.7|7313.7|7318.3|7315.3|7316.7|7313.7|0
1691467800000|2023-08-08 04:10:00|7317.5|7314.5|7316.7|7313.7|7317.5|7314.5|7316.7|7313.7|0
1691468100000|2023-08-08 04:15:00|7316.5|7313.5|7318.2|7315.2|7318.2|7315.2|7316.5|7313.5|0
1691468700000|2023-08-08 04:25:00|7318.3|7315.3|7318.2|7315.2|7318.3|7315.3|7318.2|7315.2|0
1691469000000|2023-08-08 04:30:00|7319.9|7316.9|7318.3|7315.3|7321.5|7318.5|7318.2|7315.2|0
1691469300000|2023-08-08 04:35:00|7319.9|7316.9|7318.3|7315.3|7319.9|7316.9|7318.2|7315.2|0
1691469600000|2023-08-08 04:40:00|7319.1|7316.1|7318.3|7315.3|7319.9|7316.9|7318.2|7315.2|0
1691469900000|2023-08-08 04:45:00|7317.8|7314.8|7317.6|7314.6|7317.8|7314.8|7317.5|7314.5|0
1691470200000|2023-08-08 04:50:00|7319.2|7316.2|7320.9|7317.9|7320.9|7317.9|7319.2|7316.2|0
1691470500000|2023-08-08 04:55:00|7322.5|7319.5|7320.8|7317.8|7322.5|7319.5|7320.8|7317.8|0
1691470800000|2023-08-08 05:00:00|7320.9|7317.9|7319.3|7316.3|7320.9|7317.9|7317.6|7314.6|0
1691471100000|2023-08-08 05:05:00|7320.9|7317.9|7321|7318|7321|7318|7320.9|7317.9|0
1691471400000|2023-08-08 05:10:00|7320.9|7317.9|7321|7318|7322.6|7319.6|7320.9|7317.9|0
1691471700000|2023-08-08 05:15:00|7321.1|7318.1|7321|7318|7322.7|7319.7|7321|7318|0
1691472000000|2023-08-08 05:20:00|7321.1|7318.1|7317.7|7314.7|7321.1|7318.1|7317.7|7314.7|0
1691472300000|2023-08-08 05:25:00|7319.4|7316.4|7319.4|7316.4|7319.4|7316.4|7317.8|7314.8|0
1691472600000|2023-08-08 05:30:00|7317.7|7314.7|7318.4|7315.4|7319.3|7316.3|7317.6|7314.6|0
1691472900000|2023-08-08 05:35:00|7317.6|7314.6|7319.2|7316.2|7320|7317|7317.5|7314.5|0
1691473200000|2023-08-08 05:40:00|7319.1|7316.1|7317.6|7314.6|7319.2|7316.2|7317.6|7314.6|0
1691473500000|2023-08-08 05:45:00|7318.4|7315.4|7314.3|7311.3|7319.2|7316.2|7314.3|7311.3|0
1691473800000|2023-08-08 05:50:00|7312.7|7309.7|7308.2|7305.2|7312.7|7309.7|7308.2|7305.2|0
1691474100000|2023-08-08 05:55:00|7306.5|7303.5|7307.8|7304.8|7307.8|7304.8|7303.1|7300.1|0
1691474400000|2023-08-08 06:00:00|7311.1|7308.1|7287.3|7285.3|7311.6|7308.1|7287.3|7285.3|352
1691474700000|2023-08-08 06:05:00|7286.8|7284.8|7284|7282|7291.3|7289.3|7283|7281|242
1691475000000|2023-08-08 06:10:00|7283.8|7281.8|7287|7285|7289.3|7287.3|7283.8|7281.8|130
1691475300000|2023-08-08 06:15:00|7286.8|7284.8|7289.3|7287.3|7293.8|7291.8|7285.8|7283.8|217
1691475600000|2023-08-08 06:20:00|7289|7287|7289.5|7287.5|7293.3|7291.3|7288.5|7286.5|105
1691475900000|2023-08-08 06:25:00|7289.3|7287.3|7291|7289|7292.8|7290.8|7288.8|7286.8|120
1691476200000|2023-08-08 06:30:00|7290.8|7288.8|7292.5|7290.5|7293.3|7291.3|7289.3|7287.3|86
1691476500000|2023-08-08 06:35:00|7292.3|7290.3|7294.3|7292.3|7294.3|7292.3|7292.3|7290.3|17
1691476800000|2023-08-08 06:40:00|7294|7292|7293.5|7291.5|7296|7294|7292.3|7290.3|99
1691477100000|2023-08-08 06:45:00|7293.8|7291.8|7280.8|7278.8|7293.8|7291.8|7280|7278|181
1691477400000|2023-08-08 06:50:00|7281|7279|7280.3|7278.3|7287.8|7285.8|7277|7275|185
1691477700000|2023-08-08 06:55:00|7280.5|7278.5|7279|7277|7280.5|7278.5|7274|7272|305
1691478000000|2023-08-08 07:00:00|7278.5|7277.5|7296.5|7295.5|7297.8|7296.8|7268.8|7267.8|1704
1691478300000|2023-08-08 07:05:00|7297.8|7296.8|7298.5|7297.5|7302.8|7301.8|7290|7289|1011
1691478600000|2023-08-08 07:10:00|7298.8|7297.8|7294.5|7293.5|7303.8|7302.8|7294|7293|471
1691478900000|2023-08-08 07:15:00|7294.3|7293.3|7297.5|7296.5|7299|7298|7285.5|7284.5|495
1691479200000|2023-08-08 07:20:00|7297.3|7296.3|7299|7298|7299|7298|7288.5|7287.5|324
1691479500000|2023-08-08 07:25:00|7299.3|7298.3|7305.5|7304.5|7307.3|7306.3|7294.5|7293.5|338
1691479800000|2023-08-08 07:30:00|7305.8|7304.8|7314.5|7313.5|7317.8|7316.8|7302|7301|564
1691480100000|2023-08-08 07:35:00|7313.8|7312.8|7306|7305|7317.3|7316.3|7305|7304|340
1691480400000|2023-08-08 07:40:00|7305.8|7304.8|7308.1|7307.1|7309.1|7308.1|7293.8|7292.8|391
1691480700000|2023-08-08 07:45:00|7308.3|7307.3|7316.1|7315.1|7318.1|7317.1|7306.6|7305.6|244
1691481000000|2023-08-08 07:50:00|7315.8|7314.8|7317.8|7316.8|7319.8|7318.8|7312.1|7311.1|239
1691481300000|2023-08-08 07:55:00|7317.6|7316.6|7323.6|7322.6|7325.6|7324.6|7317.3|7316.3|261
1691481600000|2023-08-08 08:00:00|7324.1|7323.1|7317.3|7316.3|7327.1|7326.1|7315.1|7314.1|275
1691481900000|2023-08-08 08:05:00|7317.8|7316.8|7308.8|7307.8|7320.8|7319.8|7306.1|7305.1|222
1691482200000|2023-08-08 08:10:00|7309.3|7308.3|7302.3|7301.3|7310.3|7309.3|7298.6|7297.6|259
1691482500000|2023-08-08 08:15:00|7302.6|7301.6|7301.3|7300.3|7306.6|7305.6|7298.3|7297.3|222
1691482800000|2023-08-08 08:20:00|7300.6|7299.6|7295.1|7294.1|7302.3|7301.3|7290.8|7289.8|264
1691483100000|2023-08-08 08:25:00|7295.3|7294.3|7287.1|7286.1|7296.1|7295.1|7286.1|7285.1|256
1691483400000|2023-08-08 08:30:00|7286.8|7285.8|7287.1|7286.1|7292.3|7291.3|7285.1|7284.1|263
1691483700000|2023-08-08 08:35:00|7286.8|7285.8|7288.8|7287.8|7296.6|7295.6|7286.6|7285.6|376
1691484000000|2023-08-08 08:40:00|7288.6|7287.6|7292.3|7291.3|7296.1|7295.1|7286.6|7285.6|233
1691484300000|2023-08-08 08:45:00|7292.1|7291.1|7300.3|7299.3|7302.1|7301.1|7292.1|7291.1|216
1691484600000|2023-08-08 08:50:00|7299.8|7298.8|7303.6|7302.6|7303.6|7302.6|7298.1|7297.1|173
1691484900000|2023-08-08 08:55:00|7303.8|7302.8|7300.1|7299.1|7303.8|7302.8|7296.1|7295.1|256
1691485200000|2023-08-08 09:00:00|7300.3|7299.3|7296.6|7295.6|7301.8|7300.8|7296.3|7295.3|267
1691485500000|2023-08-08 09:05:00|7296.3|7295.3|7281.1|7280.1|7296.6|7295.6|7280.8|7279.8|305
1691485800000|2023-08-08 09:10:00|7280.8|7279.8|7268.1|7267.1|7281.6|7280.6|7267.6|7266.6|506
1691486100000|2023-08-08 09:15:00|7267.8|7266.8|7268.6|7267.6|7273.1|7272.1|7264.1|7263.1|556
1691486400000|2023-08-08 09:20:00|7268.3|7267.3|7264.1|7263.1|7272.8|7271.8|7263.8|7262.8|396
1691486700000|2023-08-08 09:25:00|7263.8|7262.8|7262.1|7261.1|7264.8|7263.8|7257.1|7256.1|501
1691487000000|2023-08-08 09:30:00|7262.3|7261.3|7264.1|7263.1|7266.6|7265.6|7258.1|7257.1|413
1691487300000|2023-08-08 09:35:00|7263.3|7262.3|7258.6|7257.6|7264.1|7263.1|7254.3|7253.3|362
1691487600000|2023-08-08 09:40:00|7258.3|7257.3|7262.3|7261.3|7263.6|7262.6|7256.3|7255.3|379
1691487900000|2023-08-08 09:45:00|7262.6|7261.6|7260.8|7259.8|7264.3|7263.3|7258.3|7257.3|370
1691488200000|2023-08-08 09:50:00|7261.1|7260.1|7253.6|7252.6|7261.6|7260.6|7251.6|7250.6|344
1691488500000|2023-08-08 09:55:00|7253.3|7252.3|7270.1|7269.1|7272.1|7271.1|7253.3|7252.3|581
1691488800000|2023-08-08 10:00:00|7270.3|7269.3|7262.3|7261.3|7273.8|7272.8|7256.8|7255.8|444
1691489100000|2023-08-08 10:05:00|7262.1|7261.1|7271.8|7270.8|7272.3|7271.3|7261.3|7260.3|379
1691489400000|2023-08-08 10:10:00|7271.6|7270.6|7266.3|7265.3|7271.8|7270.8|7262.1|7261.1|312
1691489700000|2023-08-08 10:15:00|7266.1|7265.1|7265.6|7264.6|7273.3|7272.3|7264.1|7263.1|196
1691490000000|2023-08-08 10:20:00|7265.3|7264.3|7258.8|7257.8|7265.8|7264.8|7256.1|7255.1|322
1691490300000|2023-08-08 10:25:00|7258.6|7257.6|7254.6|7253.6|7259.1|7258.1|7250.1|7249.1|314
1691490600000|2023-08-08 10:30:00|7254.3|7253.3|7253.3|7252.3|7258.6|7257.6|7250.3|7249.3|372
1691490900000|2023-08-08 10:35:00|7253.6|7252.6|7251.1|7250.1|7255.8|7254.8|7250.1|7249.1|287
1691491200000|2023-08-08 10:40:00|7250.8|7249.8|7257.1|7256.1|7259.6|7258.6|7249.8|7248.8|299
1691491500000|2023-08-08 10:45:00|7256.8|7255.8|7262.1|7261.1|7263.3|7262.3|7256.6|7255.6|226
1691491800000|2023-08-08 10:50:00|7262.3|7261.3|7245.6|7244.6|7263.1|7262.1|7241.6|7240.6|452
1691492100000|2023-08-08 10:55:00|7245.3|7244.3|7246.8|7245.8|7247.3|7246.3|7242.1|7241.1|358
1691492400000|2023-08-08 11:00:00|7247.8|7246.8|7246.8|7245.8|7247.8|7246.8|7240.8|7239.8|262
1691492700000|2023-08-08 11:05:00|7246.6|7245.6|7249.8|7248.8|7251.1|7250.1|7244.3|7243.3|150
1691493000000|2023-08-08 11:10:00|7249.6|7248.6|7242.8|7241.8|7250.1|7249.1|7240.6|7239.6|247
1691493300000|2023-08-08 11:15:00|7242.6|7241.6|7235.1|7234.1|7243.1|7242.1|7235.1|7234.1|327
1691493600000|2023-08-08 11:20:00|7235.3|7234.3|7234.3|7233.3|7239.1|7238.1|7229.1|7228.1|1188
1691493900000|2023-08-08 11:25:00|7234.1|7233.1|7231.8|7230.8|7236.8|7235.8|7230.3|7229.3|388
1691494200000|2023-08-08 11:30:00|7231.6|7230.6|7221.1|7220.1|7231.6|7230.6|7220.6|7219.6|533
1691494500000|2023-08-08 11:35:00|7220.8|7219.8|7222.8|7221.8|7223.1|7222.1|7218.6|7217.6|365
1691494800000|2023-08-08 11:40:00|7223.6|7222.6|7233.6|7232.6|7234.6|7233.6|7222.9|7221.9|361
1691495100000|2023-08-08 11:45:00|7233.4|7232.4|7231.4|7230.4|7235.1|7234.1|7229.6|7228.6|241
1691495400000|2023-08-08 11:50:00|7231.6|7230.6|7243.1|7242.1|7244.9|7243.9|7231.6|7230.6|343
1691495700000|2023-08-08 11:55:00|7242.9|7241.9|7244.1|7243.1|7244.6|7243.6|7241.1|7240.1|285
1691496000000|2023-08-08 12:00:00|7245.4|7244.4|7233.1|7232.1|7245.4|7244.4|7232.9|7231.9|619
1691496300000|2023-08-08 12:05:00|7233.4|7232.4|7232.1|7231.1|7234.6|7233.6|7228.1|7227.1|413
1691496600000|2023-08-08 12:10:00|7231.9|7230.9|7231.4|7230.4|7234.4|7233.4|7228.4|7227.4|351
1691496900000|2023-08-08 12:15:00|7231.1|7230.1|7237.9|7236.9|7239.9|7238.9|7230.9|7229.9|290
1691497200000|2023-08-08 12:20:00|7237.6|7236.6|7237.9|7236.9|7243.4|7242.4|7235.9|7234.9|245
1691497500000|2023-08-08 12:25:00|7238.1|7237.1|7244.1|7243.1|7245.4|7244.4|7237.9|7236.9|300
1691497800000|2023-08-08 12:30:00|7243.9|7242.9|7240.6|7239.6|7244.6|7243.6|7239.4|7238.4|237
1691498100000|2023-08-08 12:35:00|7240.4|7239.4|7245.4|7244.4|7245.9|7244.9|7239.6|7238.6|214
1691498400000|2023-08-08 12:40:00|7245.6|7244.6|7252.6|7251.6|7252.6|7251.6|7243.4|7242.4|300
1691498700000|2023-08-08 12:45:00|7252.9|7251.9|7249.1|7248.1|7253.6|7252.6|7247.4|7246.4|334
1691499000000|2023-08-08 12:50:00|7248.9|7247.9|7249.6|7248.6|7252.1|7251.1|7247.4|7246.4|263
1691499300000|2023-08-08 12:55:00|7249.4|7248.4|7246.1|7245.1|7250.9|7249.9|7245.6|7244.6|272
1691499600000|2023-08-08 13:00:00|7245.9|7244.9|7245.4|7244.4|7245.9|7244.9|7242.1|7241.1|356
1691499900000|2023-08-08 13:05:00|7245.1|7244.1|7241.9|7240.9|7245.1|7244.1|7238.9|7237.9|271
1691500200000|2023-08-08 13:10:00|7241.6|7240.6|7246.6|7245.6|7247.1|7246.1|7241.1|7240.1|134
1691500500000|2023-08-08 13:15:00|7246.9|7245.9|7251.6|7250.6|7252.4|7251.4|7245.9|7244.9|293
1691500800000|2023-08-08 13:20:00|7251.9|7250.9|7253.4|7252.4|7254.4|7253.4|7249.9|7248.9|296
1691501100000|2023-08-08 13:25:00|7253.6|7252.6|7257.4|7256.4|7257.4|7256.4|7251.6|7250.6|238
1691501400000|2023-08-08 13:30:00|7257.1|7256.1|7254.6|7253.6|7258.1|7257.1|7250.4|7249.4|592
1691501700000|2023-08-08 13:35:00|7254.4|7253.4|7255.1|7254.1|7256.4|7255.4|7250.9|7249.9|461
1691502000000|2023-08-08 13:40:00|7254.9|7253.9|7255.1|7254.1|7264.1|7263.1|7254.6|7253.6|528
1691502300000|2023-08-08 13:45:00|7255.4|7254.4|7244.1|7243.1|7256.1|7255.1|7244.1|7243.1|449
1691502600000|2023-08-08 13:50:00|7244.4|7243.4|7253.1|7252.1|7253.6|7252.6|7242.1|7241.1|320
1691502900000|2023-08-08 13:55:00|7252.9|7251.9|7252.1|7251.1|7253.4|7252.4|7245.9|7244.9|339
1691503200000|2023-08-08 14:00:00|7252.6|7251.6|7252.4|7251.4|7252.6|7251.6|7245.9|7244.9|357
1691503500000|2023-08-08 14:05:00|7252.1|7251.1|7252.9|7251.9|7253.9|7252.9|7248.9|7247.9|323
1691503800000|2023-08-08 14:10:00|7252.6|7251.6|7245.3|7244.3|7252.8|7251.8|7244.3|7243.3|367
1691504100000|2023-08-08 14:15:00|7245.1|7244.1|7246.8|7245.8|7249.3|7248.3|7242.6|7241.6|473
1691504400000|2023-08-08 14:20:00|7247.1|7246.1|7246.8|7245.8|7249.6|7248.6|7241.1|7240.1|319
1691504700000|2023-08-08 14:25:00|7246.6|7245.6|7261.1|7260.1|7261.6|7260.6|7246.3|7245.3|279
1691505000000|2023-08-08 14:30:00|7260.8|7259.8|7254.3|7253.3|7260.8|7259.8|7253.8|7252.8|322
1691505300000|2023-08-08 14:35:00|7254.1|7253.1|7253.6|7252.6|7256.6|7255.6|7249.3|7248.3|268
1691505600000|2023-08-08 14:40:00|7253.3|7252.3|7260.1|7259.1|7260.6|7259.6|7252.1|7251.1|199
1691505900000|2023-08-08 14:45:00|7260.3|7259.3|7260.1|7259.1|7262.1|7261.1|7256.8|7255.8|586
1691506200000|2023-08-08 14:50:00|7259.8|7258.8|7268.3|7267.3|7268.3|7267.3|7259.6|7258.6|436
1691506500000|2023-08-08 14:55:00|7268.1|7267.1|7261.6|7260.6|7268.3|7267.3|7258.1|7257.1|484
1691506800000|2023-08-08 15:00:00|7260.8|7259.8|7254.1|7253.1|7262.3|7261.3|7251.3|7250.3|432
1691507100000|2023-08-08 15:05:00|7253.8|7252.8|7261.6|7260.6|7261.6|7260.6|7253.3|7252.3|393
1691507400000|2023-08-08 15:10:00|7261.3|7260.3|7263.1|7262.1|7263.6|7262.6|7257.6|7256.6|307
1691507700000|2023-08-08 15:15:00|7262.8|7261.8|7263.6|7262.6|7263.6|7262.6|7260.1|7259.1|497
1691508000000|2023-08-08 15:20:00|7263.8|7262.8|7265.6|7264.6|7266.1|7265.1|7263.1|7262.1|339
1691508300000|2023-08-08 15:25:00|7265.3|7264.3|7267.6|7266.6|7269.1|7268.1|7264.1|7263.1|846
1691508600000|2023-08-08 15:30:00|7268.1|7266.1|7270.8|7268.8|7273.1|7271.1|7267.1|7265.1|2166
1691508900000|2023-08-08 15:35:00|7270.6|7268.6|7271.1|7269.1|7274.1|7272.1|7268.6|7266.6|1345
1691509200000|2023-08-08 15:40:00|7270.8|7268.8|7269.3|7267.3|7270.8|7268.8|7266.6|7264.6|317
1691509500000|2023-08-08 15:45:00|7269.1|7267.1|7271.6|7269.6|7273.3|7271.3|7268.1|7266.1|203
1691509800000|2023-08-08 15:50:00|7271.8|7269.8|7271.1|7269.1|7272.6|7270.6|7270.6|7268.6|85
1691510100000|2023-08-08 15:55:00|7270.8|7268.8|7271.1|7269.1|7272.6|7270.6|7269.8|7267.8|71
1691510400000|2023-08-08 16:00:00|7270.8|7268.8|7273.6|7271.6|7274.1|7272.1|7270.6|7268.6|117
1691510700000|2023-08-08 16:05:00|7273.8|7271.8|7274.6|7272.6|7275.1|7273.1|7273.6|7271.6|133
1691511000000|2023-08-08 16:10:00|7274.8|7272.8|7277.1|7275.1|7278.6|7276.6|7274.6|7272.6|139
1691511300000|2023-08-08 16:15:00|7276.8|7274.8|7279.3|7277.3|7279.6|7277.6|7275.8|7273.8|81
1691511600000|2023-08-08 16:20:00|7279.6|7277.6|7275.6|7273.6|7280.1|7278.1|7275.6|7273.6|124
1691511900000|2023-08-08 16:25:00|7275.8|7273.8|7273.8|7271.8|7275.8|7273.8|7273.6|7271.6|63
1691512200000|2023-08-08 16:30:00|7274.1|7272.1|7277.8|7275.8|7277.8|7275.8|7274.1|7272.1|85
1691512500000|2023-08-08 16:35:00|7278.1|7276.1|7278.1|7276.1|7278.6|7276.6|7277.1|7275.1|41
1691512800000|2023-08-08 16:40:00|7277.8|7275.8|7274.8|7272.8|7279.6|7277.6|7274.8|7272.8|38
1691513100000|2023-08-08 16:45:00|7275.1|7273.1|7275.6|7273.6|7276.8|7274.8|7274.3|7272.3|92
1691513400000|2023-08-08 16:50:00|7275.8|7273.8|7275.8|7273.8|7276.6|7274.6|7272.6|7270.6|57
1691513700000|2023-08-08 16:55:00|7276.1|7274.1|7278.6|7276.6|7279.1|7277.1|7275.8|7273.8|35
1691514000000|2023-08-08 17:00:00|7278.8|7276.8|7280.1|7278.1|7281.6|7279.6|7278.6|7276.6|83
1691514300000|2023-08-08 17:05:00|7280.3|7278.3|7278.1|7276.1|7281.6|7279.6|7277.8|7275.8|128
1691514600000|2023-08-08 17:10:00|7278.3|7276.3|7280.3|7278.3|7280.3|7278.3|7276.8|7274.8|26
1691514900000|2023-08-08 17:15:00|7280.6|7278.6|7281.6|7279.6|7284.6|7282.6|7280.1|7278.1|66
1691515200000|2023-08-08 17:20:00|7281.8|7279.8|7279.3|7277.3|7283.6|7281.6|7279.1|7277.1|43
1691515500000|2023-08-08 17:25:00|7279.1|7277.1|7282.6|7280.6|7284.1|7282.1|7277.8|7275.8|174
1691515800000|2023-08-08 17:30:00|7282.3|7280.3|7280.3|7278.3|7284.1|7282.1|7280.3|7278.3|55
1691516100000|2023-08-08 17:35:00|7280.1|7278.1|7283.3|7281.3|7283.6|7281.6|7277.8|7275.8|63
1691516400000|2023-08-08 17:40:00|7283.1|7281.1|7283.6|7281.6|7284.6|7282.6|7282.1|7280.1|44
1691516700000|2023-08-08 17:45:00|7283.3|7281.3|7282.3|7280.3|7284.6|7282.6|7281.8|7279.8|35
1691517000000|2023-08-08 17:50:00|7282.1|7280.1|7284.8|7282.8|7287.1|7285.1|7281.8|7279.8|26
1691517300000|2023-08-08 17:55:00|7285.1|7283.1|7285.6|7283.6|7286.3|7284.3|7283.6|7281.6|27
1691517600000|2023-08-08 18:00:00|7285.1|7283.1|7283.6|7281.6|7286.1|7284.1|7282.1|7280.1|28
1691517900000|2023-08-08 18:05:00|7283.1|7281.1|7283.3|7281.3|7284.8|7282.8|7280.6|7278.6|20
1691518200000|2023-08-08 18:10:00|7283.1|7281.1|7287.3|7285.3|7288.6|7286.6|7282.1|7280.1|31
1691518500000|2023-08-08 18:15:00|7287.6|7285.6|7290.3|7288.3|7292.6|7290.6|7287.3|7285.3|219
1691518800000|2023-08-08 18:20:00|7290.6|7288.6|7291.8|7289.8|7292.6|7290.6|7290.3|7288.3|24
1691519100000|2023-08-08 18:25:00|7292.1|7290.1|7290.6|7288.6|7292.6|7290.6|7288.6|7286.6|23
1691519400000|2023-08-08 18:30:00|7290.8|7288.8|7292.1|7290.1|7292.6|7290.6|7290.6|7288.6|23
1691519700000|2023-08-08 18:35:00|7291.8|7289.8|7291.6|7289.6|7293.6|7291.6|7289.8|7287.8|16
1691520000000|2023-08-08 18:40:00|7291.3|7289.3|7289.8|7287.8|7292.1|7290.1|7289.6|7287.6|27
1691520300000|2023-08-08 18:45:00|7290.1|7288.1|7291.6|7289.6|7292.1|7290.1|7289.3|7287.3|26
1691520600000|2023-08-08 18:50:00|7291.8|7289.8|7292.8|7290.8|7293.1|7291.1|7290.8|7288.8|31
1691520900000|2023-08-08 18:55:00|7292.6|7290.6|7298.1|7296.1|7299.6|7297.6|7292.6|7290.6|129
1691521200000|2023-08-08 19:00:00|7298.3|7296.3|7299.8|7297.8|7301.1|7299.1|7296.6|7294.6|39
1691521500000|2023-08-08 19:05:00|7300.1|7298.1|7299.6|7297.6|7301.6|7299.6|7298.6|7296.6|64
1691521800000|2023-08-08 19:10:00|7299.3|7297.3|7300.6|7298.6|7301.1|7299.1|7299.1|7297.1|65
1691522100000|2023-08-08 19:15:00|7301.1|7299.1|7300.6|7298.6|7301.8|7299.8|7299.1|7297.1|50
1691522400000|2023-08-08 19:20:00|7300.8|7298.8|7306.6|7304.6|7306.6|7304.6|7300.6|7298.6|202
1691522700000|2023-08-08 19:25:00|7307.1|7305.1|7308.1|7306.1|7309.6|7307.6|7305.8|7303.8|228
1691523000000|2023-08-08 19:30:00|7308.6|7306.6|7305.3|7303.3|7309.1|7307.1|7304.1|7302.1|139
1691523300000|2023-08-08 19:35:00|7305.6|7303.6|7306.1|7304.1|7306.6|7304.6|7303.6|7301.6|98
1691523600000|2023-08-08 19:40:00|7305.8|7303.8|7309.8|7307.8|7311.6|7309.6|7305.8|7303.8|219
1691523900000|2023-08-08 19:45:00|7309.6|7307.6|7310.3|7308.3|7312.1|7310.1|7309.6|7307.6|188
1691524200000|2023-08-08 19:50:00|7310.1|7308.1|7310.1|7308.1|7313.8|7311.8|7309.6|7307.6|273
1691524500000|2023-08-08 19:55:00|7309.8|7307.8|7311.8|7309.8|7313.1|7311.1|7309.8|7307.8|296
1691524800000|2023-08-08 20:00:00|7313.5|7309.5|7309|7305|7313.5|7309.5|7308.7|7304.7|0
1691525100000|2023-08-08 20:05:00|7308.7|7304.7|7310|7306|7310.9|7306.9|7308.1|7304.1|0
1691525400000|2023-08-08 20:10:00|7310.2|7306.2|7310.8|7306.8|7311.6|7307.6|7309.6|7305.6|0
1691525700000|2023-08-08 20:15:00|7310.9|7306.9|7309.9|7305.9|7310.9|7306.9|7309.1|7305.1|0
1691526000000|2023-08-08 20:20:00|7309.7|7305.7|7309.6|7305.6|7309.9|7305.9|7309.6|7305.6|0
1691526300000|2023-08-08 20:25:00|7309.5|7305.5|7308.3|7304.3|7309.6|7305.6|7307.8|7303.8|0
1691526600000|2023-08-08 20:30:00|7307.8|7303.8|7308.7|7304.7|7308.7|7304.7|7307.8|7303.8|0
1691526900000|2023-08-08 20:35:00|7308.6|7304.6|7308.3|7304.3|7309.2|7305.2|7308.3|7304.3|0
1691527200000|2023-08-08 20:40:00|7308.5|7304.5|7308.5|7304.5|7309.1|7305.1|7308.3|7304.3|0
1691527500000|2023-08-08 20:45:00|7308.6|7304.6|7308.5|7304.5|7309.4|7305.4|7308.5|7304.5|0
1691527800000|2023-08-08 20:50:00|7308.7|7304.7|7308.3|7304.3|7308.7|7304.7|7308.2|7304.2|0
1691528100000|2023-08-08 20:55:00|7308.2|7304.2|7309|7305|7309.5|7305.5|7307.7|7303.7|0
1691528400000|2023-08-08 21:00:00|7308.8|7304.8|7308.9|7304.9|7309.2|7305.2|7308.5|7304.5|0
1691528700000|2023-08-08 21:05:00|7309.2|7305.2|7309|7305|7309.4|7305.4|7308.9|7304.9|0
1691529000000|2023-08-08 21:10:00|7308.9|7304.9|7308.5|7304.5|7309|7305|7308.5|7304.5|0
1691529300000|2023-08-08 21:15:00|7308.3|7304.3|7308.3|7304.3|7308.5|7304.5|7308.3|7304.3|0
1691529600000|2023-08-08 21:20:00|7308|7304|7307.8|7303.8|7308|7304|7307.8|7303.8|0
1691529900000|2023-08-08 21:25:00|7307.7|7303.7|7307.8|7303.8|7308|7304|7307.5|7303.5|0
1691530200000|2023-08-08 21:30:00|7307.7|7303.7|7308|7304|7308.2|7304.2|7307.7|7303.7|0
1691530500000|2023-08-08 21:35:00|7308.5|7304.5|7308|7304|7308.5|7304.5|7307.8|7303.8|0
1691531100000|2023-08-08 21:45:00|7308.2|7304.2|7308.2|7304.2|7308.4|7304.4|7308.2|7304.2|0
1691531400000|2023-08-08 21:50:00|7308|7304|7308.2|7304.2|7308.2|7304.2|7308|7304|0
1691531700000|2023-08-08 21:55:00|7308|7304|7308|7304|7308.3|7304.3|7308|7304|0
1691532000000|2023-08-08 22:00:00|7307.8|7303.8|7309|7305|7309.5|7305.5|7307.5|7303.5|0
1691532300000|2023-08-08 22:05:00|7308.9|7304.9|7307.8|7303.8|7308.9|7304.9|7307.8|7303.8|0
1691532600000|2023-08-08 22:10:00|7307.9|7303.9|7310|7306|7310|7306|7307.9|7303.9|0
1691532900000|2023-08-08 22:15:00|7309.9|7305.9|7309.1|7305.1|7309.9|7305.9|7308.8|7304.8|0
1691533200000|2023-08-08 22:20:00|7308.8|7304.8|7308.3|7304.3|7309.4|7305.4|7308.3|7304.3|0
1691533500000|2023-08-08 22:25:00|7307.9|7303.9|7308.3|7304.3|7308.3|7304.3|7307.8|7303.8|0
1691533800000|2023-08-08 22:30:00|7308.4|7304.4|7307|7303|7308.4|7304.4|7306.2|7302.2|0
1691534100000|2023-08-08 22:35:00|7306.9|7302.9|7307|7303|7307.4|7303.4|7306.4|7302.4|0
1691534400000|2023-08-08 22:40:00|7306.9|7302.9|7307|7303|7307.4|7303.4|7306.7|7302.7|0
1691534700000|2023-08-08 22:45:00|7307.2|7303.2|7306.2|7302.2|7307.9|7303.9|7306.2|7302.2|0
1691535000000|2023-08-08 22:50:00|7306.4|7302.4|7306.7|7302.7|7307|7303|7306.4|7302.4|0
1691535300000|2023-08-08 22:55:00|7306.9|7302.9|7307.4|7303.4|7307.9|7303.9|7306.2|7302.2|0
1691535600000|2023-08-08 23:00:00|7307|7303|7309.3|7305.3|7309.3|7305.3|7307|7303|0
1691535900000|2023-08-08 23:05:00|7309.2|7305.2|7306.9|7302.9|7309.2|7305.2|7306.1|7302.1|0
1691536200000|2023-08-08 23:10:00|7306.7|7302.7|7307.7|7303.7|7307.7|7303.7|7306.6|7302.6|0
1691536500000|2023-08-08 23:15:00|7307.8|7303.8|7306.6|7303.6|7308.1|7304.2|7306.3|7303.3|0
1691536800000|2023-08-08 23:20:00|7306.5|7303.5|7306.6|7303.6|7307|7304|7306|7303|0
1691537100000|2023-08-08 23:25:00|7306.7|7303.7|7306.3|7303.3|7306.7|7303.7|7306|7303|0
1691537400000|2023-08-08 23:30:00|7306.5|7303.5|7306|7303|7306.7|7303.7|7305.5|7302.5|0
1691537700000|2023-08-08 23:35:00|7306.1|7303.1|7306.3|7303.3|7306.6|7303.6|7306|7303|0
1691538000000|2023-08-08 23:40:00|7306.5|7303.5|7306|7303|7306.5|7303.5|7306|7303|0
1691538300000|2023-08-08 23:45:00|7306.3|7303.3|7307.5|7304.5|7308|7305|7306|7303|0
1691538600000|2023-08-08 23:50:00|7307.3|7304.3|7306.6|7303.6|7307.5|7304.5|7306.3|7303.3|0
1691538900000|2023-08-08 23:55:00|7307.1|7304.1|7306.6|7303.6|7307.1|7304.1|7305.9|7302.9|0
1691539200000|2023-08-09 00:00:00|7306.4|7303.4|7305.4|7302.4|7306.6|7303.6|7305.4|7302.4|0
1691539500000|2023-08-09 00:05:00|7305.9|7302.9|7307.9|7304.9|7307.9|7304.9|7305.9|7302.9|0
1691539800000|2023-08-09 00:10:00|7307.6|7304.6|7312.6|7309.6|7313.3|7310.3|7307.6|7304.6|0
1691540100000|2023-08-09 00:15:00|7312.3|7309.3|7317.6|7314.6|7317.6|7314.6|7308.7|7305.7|0
1691540400000|2023-08-09 00:20:00|7319.3|7316.3|7316.3|7313.3|7319.6|7316.6|7316.3|7313.3|0
1691540700000|2023-08-09 00:25:00|7314.6|7311.6|7313|7310|7314.6|7311.6|7313|7310|0
1691541000000|2023-08-09 00:30:00|7314.6|7311.6|7315.5|7312.5|7318|7315|7314.6|7311.6|0
1691541300000|2023-08-09 00:35:00|7316.3|7313.3|7314.6|7311.6|7316.3|7313.3|7314.6|7311.6|0
1691541600000|2023-08-09 00:40:00|7312.9|7309.9|7314.6|7311.6|7314.6|7311.6|7312.9|7309.9|0
1691541900000|2023-08-09 00:45:00|7313.8|7310.8|7314.5|7311.5|7314.6|7311.6|7312.9|7309.9|0
1691542200000|2023-08-09 00:50:00|7314.6|7311.6|7316.2|7313.2|7316.2|7313.2|7314.5|7311.5|0
1691542500000|2023-08-09 00:55:00|7317.8|7314.8|7316.2|7313.2|7317.9|7314.9|7316.2|7313.2|0
1691542800000|2023-08-09 01:00:00|7317.9|7314.9|7319.5|7316.5|7319.5|7316.5|7316.2|7313.2|0
1691543100000|2023-08-09 01:05:00|7319.6|7316.6|7319.9|7316.9|7321.6|7318.6|7319.6|7316.6|0
1691543400000|2023-08-09 01:10:00|7321.6|7318.6|7322.9|7319.9|7323.3|7320.3|7321.3|7318.3|0
1691543700000|2023-08-09 01:15:00|7321.3|7318.3|7322.5|7319.5|7324.6|7321.6|7320.9|7317.9|0
1691544000000|2023-08-09 01:20:00|7322.6|7319.6|7324.2|7321.2|7324.2|7321.2|7322.5|7319.5|0
1691544600000|2023-08-09 01:30:00|7325.8|7322.8|7325.7|7322.7|7326.1|7323.1|7322.4|7319.4|0
1691544900000|2023-08-09 01:35:00|7324.1|7321.1|7325.7|7322.7|7325.7|7322.7|7324|7321|0
1691545200000|2023-08-09 01:40:00|7324|7321|7325.7|7322.7|7327.4|7324.4|7324|7321|0
1691545500000|2023-08-09 01:45:00|7327.4|7324.4|7327.4|7324.4|7327.4|7324.4|7325.7|7322.7|0
1691545800000|2023-08-09 01:50:00|7327.5|7324.5|7325.8|7322.8|7327.6|7324.6|7325.8|7322.8|0
1691546100000|2023-08-09 01:55:00|7324.1|7321.1|7322.4|7319.4|7325|7322|7320.8|7317.8|0
1691546400000|2023-08-09 02:00:00|7322.5|7319.5|7325.8|7322.8|7325.8|7322.8|7322.4|7319.4|0
1691546700000|2023-08-09 02:05:00|7325.7|7322.7|7325.7|7322.7|7325.8|7322.8|7325.7|7322.7|0
1691547000000|2023-08-09 02:10:00|7324.1|7321.1|7322.4|7319.4|7324.1|7321.1|7322.4|7319.4|0
1691547300000|2023-08-09 02:15:00|7324|7321|7326.9|7323.9|7327|7324|7322.4|7319.4|0
1691547600000|2023-08-09 02:20:00|7326.1|7323.1|7325.3|7322.3|7326.9|7323.9|7325.3|7322.3|0
1691547900000|2023-08-09 02:25:00|7325.2|7322.2|7323.6|7320.6|7325.3|7322.3|7323.6|7320.6|0
1691548200000|2023-08-09 02:30:00|7325.3|7322.3|7326.1|7323.1|7326.9|7323.9|7325.3|7322.3|0
1691548500000|2023-08-09 02:35:00|7326.9|7323.9|7326.9|7323.9|7327|7324|7326.9|7323.9|0
1691548800000|2023-08-09 02:40:00|7326.7|7323.7|7326.7|7323.7|7326.7|7323.7|7326.7|7323.7|0
1691549400000|2023-08-09 02:50:00|7328.4|7325.4|7328.4|7325.4|7328.4|7325.4|7328.4|7325.4|0
1691549700000|2023-08-09 02:55:00|7328.5|7325.5|7328.1|7325.1|7328.5|7325.5|7328.1|7325.1|0
1691550000000|2023-08-09 03:00:00|7328.2|7325.2|7328.2|7325.2|7328.2|7325.2|7328.2|7325.2|0
1691550300000|2023-08-09 03:05:00|7326.5|7323.5|7326.5|7323.5|7328.2|7325.2|7326.5|7323.5|0
1691550600000|2023-08-09 03:10:00|7328.1|7325.1|7326.5|7323.5|7328.1|7325.1|7326.5|7323.5|0
1691550900000|2023-08-09 03:15:00|7326.4|7323.4|7326.4|7323.4|7328.1|7325.1|7326.4|7323.4|0
1691551800000|2023-08-09 03:30:00|7326.3|7323.3|7326.3|7323.3|7326.4|7323.4|7326.3|7323.3|0
1691552100000|2023-08-09 03:35:00|7326.4|7323.4|7326.3|7323.3|7328|7325|7326.3|7323.3|0
1691552400000|2023-08-09 03:40:00|7326.2|7323.2|7326.3|7323.3|7326.3|7323.3|7326.2|7323.2|0
1691552700000|2023-08-09 03:45:00|7326.2|7323.2|7326.2|7323.2|7326.3|7323.3|7326.2|7323.2|0
1691553300000|2023-08-09 03:55:00|7326.3|7323.3|7326.3|7323.3|7326.3|7323.3|7326.2|7323.2|0
1691553600000|2023-08-09 04:00:00|7326.2|7323.2|7326.2|7323.2|7326.2|7323.2|7326.2|7323.2|0
1691553900000|2023-08-09 04:05:00|7326.3|7323.3|7326.3|7323.3|7327.9|7324.9|7326.2|7323.2|0
1691554200000|2023-08-09 04:10:00|7326.2|7323.2|7326.2|7323.2|7326.2|7323.2|7326.2|7323.2|0
1691554800000|2023-08-09 04:20:00|7326.1|7323.1|7325.6|7322.6|7326.1|7323.1|7325.6|7322.6|0
1691555100000|2023-08-09 04:25:00|7325.5|7322.5|7325.6|7322.6|7325.6|7322.6|7325.5|7322.5|0
1691555700000|2023-08-09 04:35:00|7325.7|7322.7|7325.6|7322.6|7325.7|7322.7|7325.6|7322.6|0
1691556000000|2023-08-09 04:40:00|7327.2|7324.2|7327.3|7324.3|7327.3|7324.3|7327.2|7324.2|0
1691556300000|2023-08-09 04:45:00|7327.2|7324.2|7325.5|7322.5|7327.3|7324.3|7325.5|7322.5|0
1691557200000|2023-08-09 05:00:00|7325.4|7322.4|7326.8|7323.8|7326.8|7323.8|7325.1|7322.1|0
1691557500000|2023-08-09 05:05:00|7326.7|7323.7|7325.1|7322.1|7326.7|7323.7|7325.1|7322.1|0
1691557800000|2023-08-09 05:10:00|7325|7322|7325|7322|7326.7|7323.7|7324.9|7321.9|0
1691558100000|2023-08-09 05:15:00|7326.6|7323.6|7326.6|7323.6|7326.6|7323.6|7326.6|7323.6|0
1691558400000|2023-08-09 05:20:00|7327.2|7324.2|7330.5|7327.5|7330.5|7327.5|7327.2|7324.2|0
1691558700000|2023-08-09 05:25:00|7330|7327|7329.8|7326.8|7330|7327|7328.1|7325.1|0
1691559000000|2023-08-09 05:30:00|7329.7|7326.7|7328.1|7325.1|7329.7|7326.7|7328|7325|0
1691559300000|2023-08-09 05:35:00|7328|7325|7327.7|7324.7|7328|7325|7327.7|7324.7|0
1691559600000|2023-08-09 05:40:00|7329.4|7326.4|7327.7|7324.7|7329.4|7326.4|7327.7|7324.7|0
1691559900000|2023-08-09 05:45:00|7327.8|7324.8|7329.4|7326.4|7329.4|7326.4|7327.8|7324.8|0
1691560200000|2023-08-09 05:50:00|7328.6|7325.6|7328.1|7325.1|7329.4|7326.4|7327.4|7324.4|0
1691560500000|2023-08-09 05:55:00|7326.5|7323.5|7326.4|7323.4|7327.4|7324.4|7325.8|7322.8|0
1691560800000|2023-08-09 06:00:00|7328.1|7325.1|7330.3|7328.3|7332.3|7330.3|7326.8|7324.6|381
1691561100000|2023-08-09 06:05:00|7330.6|7328.6|7335.3|7333.3|7338.3|7336.3|7330.6|7328.6|189
1691561400000|2023-08-09 06:10:00|7335.6|7333.6|7335.6|7333.6|7337.3|7335.3|7333.1|7331.1|93
1691561700000|2023-08-09 06:15:00|7335.3|7333.3|7332.6|7330.6|7335.6|7333.6|7332.1|7330.1|89
1691562000000|2023-08-09 06:20:00|7332.8|7330.8|7333.3|7331.3|7335.6|7333.6|7330.1|7328.1|165
1691562300000|2023-08-09 06:25:00|7333.6|7331.6|7334.6|7332.6|7335.3|7333.3|7331.6|7329.6|103
1691562600000|2023-08-09 06:30:00|7335.1|7333.1|7334.6|7332.6|7337.1|7335.1|7333.1|7331.1|93
1691562900000|2023-08-09 06:35:00|7334.3|7332.3|7341.1|7339.1|7342.3|7340.3|7334.1|7332.1|122
1691563200000|2023-08-09 06:40:00|7340.8|7338.8|7345.3|7343.3|7346.6|7344.6|7340.8|7338.8|138
1691563500000|2023-08-09 06:45:00|7346.1|7344.1|7346.8|7344.8|7348.6|7346.6|7344.3|7342.3|165
1691563800000|2023-08-09 06:50:00|7346.6|7344.6|7347.1|7345.1|7347.6|7345.6|7344.1|7342.1|100
1691564100000|2023-08-09 06:55:00|7347.3|7345.3|7356.3|7354.3|7361.8|7359.8|7347.1|7345.1|654
1691564400000|2023-08-09 07:00:00|7355.8|7354.8|7370.1|7369.1|7371.1|7370.1|7349.6|7348.6|3132
1691564700000|2023-08-09 07:05:00|7369.6|7368.6|7359.6|7358.6|7371.1|7370.1|7355.6|7354.6|1202
1691565000000|2023-08-09 07:10:00|7359.1|7358.1|7342.8|7341.8|7360.6|7359.6|7342.6|7341.6|624
1691565300000|2023-08-09 07:15:00|7343.1|7342.1|7341.3|7340.3|7345.1|7344.1|7335.6|7334.6|581
1691565600000|2023-08-09 07:20:00|7341.1|7340.1|7355.8|7354.8|7356.6|7355.6|7331.3|7330.3|571
1691565900000|2023-08-09 07:25:00|7356.1|7355.1|7356.1|7355.1|7358.1|7357.1|7346.6|7345.6|651
1691566200000|2023-08-09 07:30:00|7355.8|7354.8|7364.8|7363.8|7366.6|7365.6|7354.3|7353.3|525
1691566500000|2023-08-09 07:35:00|7365.1|7364.1|7364.6|7363.6|7368.6|7367.6|7362.8|7361.8|480
1691566800000|2023-08-09 07:40:00|7364|7363|7362.2|7361.2|7364.5|7363.5|7357.7|7356.7|406
1691567100000|2023-08-09 07:45:00|7362|7361|7360.2|7359.2|7366|7365|7357.5|7356.5|342
1691567400000|2023-08-09 07:50:00|7360.5|7359.5|7353.5|7352.5|7363.5|7362.5|7352|7351|443
1691567700000|2023-08-09 07:55:00|7353.7|7352.7|7364|7363|7366|7365|7353.7|7352.7|254
1691568000000|2023-08-09 08:00:00|7363.7|7362.7|7370|7369|7371|7370|7361.7|7360.7|374
1691568300000|2023-08-09 08:05:00|7370.5|7369.5|7369.7|7368.7|7373|7372|7366.5|7365.5|449
1691568600000|2023-08-09 08:10:00|7369.5|7368.5|7361.2|7360.2|7370.5|7369.5|7360.2|7359.2|260
1691568900000|2023-08-09 08:15:00|7361.5|7360.5|7358.2|7357.2|7366.2|7365.2|7356.2|7355.2|396
1691569200000|2023-08-09 08:20:00|7358.5|7357.5|7369.7|7368.7|7370.2|7369.2|7357.7|7356.7|284
1691569500000|2023-08-09 08:25:00|7370|7369|7372.2|7371.2|7374.2|7373.2|7369.7|7368.7|322
1691569800000|2023-08-09 08:30:00|7372|7371|7376.5|7375.5|7378|7377|7371.7|7370.7|288
1691570100000|2023-08-09 08:35:00|7376.7|7375.7|7378.7|7377.7|7379.7|7378.7|7375.7|7374.7|242
1691570400000|2023-08-09 08:40:00|7378.5|7377.5|7374.5|7373.5|7380|7379|7374.5|7373.5|172
1691570700000|2023-08-09 08:45:00|7374.7|7373.7|7383|7382|7383|7382|7374.5|7373.5|245
1691571000000|2023-08-09 08:50:00|7382.5|7381.5|7379|7378|7383|7382|7377.7|7376.7|315
1691571300000|2023-08-09 08:55:00|7378.7|7377.7|7379.2|7378.2|7381.5|7380.5|7376.5|7375.5|224
1691571600000|2023-08-09 09:00:00|7379|7378|7379.2|7378.2|7379.5|7378.5|7376.2|7375.2|208
1691571900000|2023-08-09 09:05:00|7379.5|7378.5|7379.7|7378.7|7381|7380|7378.5|7377.5|181
1691572200000|2023-08-09 09:10:00|7379.5|7378.5|7375.7|7374.7|7379.7|7378.7|7375|7374|397
1691572500000|2023-08-09 09:15:00|7375.5|7374.5|7367.2|7366.2|7377.7|7376.7|7367|7366|331
1691572800000|2023-08-09 09:20:00|7367.5|7366.5|7373.7|7372.7|7375.2|7374.2|7366.7|7365.7|161
1691573100000|2023-08-09 09:25:00|7373.5|7372.5|7371|7370|7375.5|7374.5|7370.7|7369.7|169
1691573400000|2023-08-09 09:30:00|7370.7|7369.7|7370|7369|7372.5|7371.5|7366.2|7365.2|274
1691573700000|2023-08-09 09:35:00|7370.2|7369.2|7365|7364|7370.5|7369.5|7361.5|7360.5|339
1691574000000|2023-08-09 09:40:00|7365.2|7364.2|7370|7369|7370.2|7369.2|7365|7364|232
1691574300000|2023-08-09 09:45:00|7369.7|7368.7|7363|7362|7370.2|7369.2|7363|7362|184
1691574600000|2023-08-09 09:50:00|7362.7|7361.7|7371.2|7370.2|7371.7|7370.7|7361.5|7360.5|261
1691574900000|2023-08-09 09:55:00|7371.5|7370.5|7370|7369|7372.2|7371.2|7366.7|7365.7|94
1691575200000|2023-08-09 10:00:00|7369.7|7368.7|7367.7|7366.7|7370.5|7369.5|7367.2|7366.2|100
1691575500000|2023-08-09 10:05:00|7367.5|7366.5|7367.5|7366.5|7367.5|7366.5|7365|7364|93
1691575800000|2023-08-09 10:10:00|7367.7|7366.7|7358.5|7357.5|7369|7368|7357.5|7356.5|236
1691576100000|2023-08-09 10:15:00|7358.7|7357.7|7358|7357|7359|7358|7355.2|7354.2|154
1691576400000|2023-08-09 10:20:00|7357.7|7356.7|7365|7364|7365.2|7364.2|7357.5|7356.5|208
1691576700000|2023-08-09 10:25:00|7365.2|7364.2|7366.2|7365.2|7366.5|7365.5|7364.2|7363.2|140
1691577000000|2023-08-09 10:30:00|7366.5|7365.5|7368.5|7367.5|7369|7368|7365.7|7364.7|133
1691577300000|2023-08-09 10:35:00|7368.2|7367.2|7359|7358|7369.2|7368.2|7358.5|7357.5|131
1691577600000|2023-08-09 10:40:00|7359.2|7358.2|7357.7|7356.7|7361|7360|7357|7356|194
1691577900000|2023-08-09 10:45:00|7357.5|7356.5|7357.5|7356.5|7358.2|7357.2|7355.2|7354.2|121
1691578200000|2023-08-09 10:50:00|7357.7|7356.7|7361|7360|7362.2|7361.2|7357|7356|149
1691578500000|2023-08-09 10:55:00|7360.7|7359.7|7360.5|7359.5|7362|7361|7360|7359|71
1691578800000|2023-08-09 11:00:00|7360.7|7359.7|7359.5|7358.5|7361.5|7360.5|7357.5|7356.5|213
1691579100000|2023-08-09 11:05:00|7359|7358|7357.2|7356.2|7359.5|7358.5|7355|7354|115
1691579400000|2023-08-09 11:10:00|7357|7356|7353.5|7352.5|7359.2|7358.2|7353|7352|156
1691579700000|2023-08-09 11:15:00|7353.2|7352.2|7350.2|7349.2|7354.2|7353.2|7349|7348|173
1691580000000|2023-08-09 11:20:00|7350|7349|7351.7|7350.7|7354|7353|7349.5|7348.5|127
1691580300000|2023-08-09 11:25:00|7352|7351|7346.7|7345.7|7352|7351|7346.5|7345.5|146
1691580600000|2023-08-09 11:30:00|7347|7346|7351|7350|7353|7352|7345.7|7344.7|144
1691580900000|2023-08-09 11:35:00|7351.2|7350.2|7348.7|7347.7|7352|7351|7348|7347|86
1691581200000|2023-08-09 11:40:00|7349.1|7348.1|7350.4|7349.4|7350.4|7349.4|7347.6|7346.6|71
1691581500000|2023-08-09 11:45:00|7350.1|7349.1|7355.6|7354.6|7356.4|7355.4|7349.1|7348.1|170
1691581800000|2023-08-09 11:50:00|7355.4|7354.4|7353.1|7352.1|7355.9|7354.9|7351.6|7350.6|150
1691582100000|2023-08-09 11:55:00|7353.4|7352.4|7349.9|7348.9|7355.4|7354.4|7348.6|7347.6|131
1691582400000|2023-08-09 12:00:00|7349.4|7348.4|7352.4|7351.4|7353.9|7352.9|7347.4|7346.4|176
1691582700000|2023-08-09 12:05:00|7352.6|7351.6|7348.6|7347.6|7353.9|7352.9|7347.4|7346.4|143
1691583000000|2023-08-09 12:10:00|7348.9|7347.9|7345.6|7344.6|7349.4|7348.4|7345.6|7344.6|143
1691583300000|2023-08-09 12:15:00|7345.9|7344.9|7340.6|7339.6|7345.9|7344.9|7338.9|7337.9|197
1691583600000|2023-08-09 12:20:00|7340.4|7339.4|7338.4|7337.4|7340.4|7339.4|7333.4|7332.4|199
1691583900000|2023-08-09 12:25:00|7338.1|7337.1|7338.4|7337.4|7341.4|7340.4|7336.9|7335.9|272
1691584200000|2023-08-09 12:30:00|7338.6|7337.6|7338.9|7337.9|7341.9|7340.9|7337.4|7336.4|206
1691584500000|2023-08-09 12:35:00|7338.6|7337.6|7337.4|7336.4|7340.9|7339.9|7336.4|7335.4|225
1691584800000|2023-08-09 12:40:00|7337.1|7336.1|7327.9|7326.9|7337.4|7336.4|7327.9|7326.9|317
1691585100000|2023-08-09 12:45:00|7328.1|7327.1|7329.9|7328.9|7334.9|7333.9|7328.1|7327.1|293
1691585400000|2023-08-09 12:50:00|7329.6|7328.6|7326.1|7325.1|7329.6|7328.6|7324.4|7323.4|240
1691585700000|2023-08-09 12:55:00|7325.9|7324.9|7322.9|7321.9|7326.1|7325.1|7321.4|7320.4|216
1691586000000|2023-08-09 13:00:00|7322.6|7321.6|7326.4|7325.4|7326.4|7325.4|7318.9|7317.9|340
1691586300000|2023-08-09 13:05:00|7326.6|7325.6|7328.1|7327.1|7329.4|7328.4|7325.4|7324.4|252
1691586600000|2023-08-09 13:10:00|7327.9|7326.9|7323.1|7322.1|7328.4|7327.4|7321.4|7320.4|677
1691586900000|2023-08-09 13:15:00|7322.9|7321.9|7327.6|7326.6|7327.9|7326.9|7322.9|7321.9|282
1691587200000|2023-08-09 13:20:00|7327.4|7326.4|7327.4|7326.4|7328.9|7327.9|7325.6|7324.6|169
1691587500000|2023-08-09 13:25:00|7327.1|7326.1|7322.9|7321.9|7328.9|7327.9|7321.4|7320.4|484
1691587800000|2023-08-09 13:30:00|7322.6|7321.6|7330.4|7329.4|7331.4|7330.4|7321.4|7320.4|354
1691588100000|2023-08-09 13:35:00|7330.6|7329.6|7325.4|7324.4|7330.6|7329.6|7323.4|7322.4|635
1691588400000|2023-08-09 13:40:00|7325.6|7324.6|7334.1|7333.1|7336.4|7335.4|7323.9|7322.9|346
1691588700000|2023-08-09 13:45:00|7333.9|7332.9|7341.1|7340.1|7342.9|7341.9|7332.6|7331.6|317
1691589000000|2023-08-09 13:50:00|7340.9|7339.9|7332.1|7331.1|7341.4|7340.4|7327.9|7326.9|407
1691589300000|2023-08-09 13:55:00|7332.4|7331.4|7339.9|7338.9|7340.4|7339.4|7329.4|7328.4|300
1691589600000|2023-08-09 14:00:00|7339.4|7338.4|7343.4|7342.4|7345.4|7344.4|7339.4|7338.4|437
1691589900000|2023-08-09 14:05:00|7343.1|7342.1|7335.1|7334.1|7343.4|7342.4|7333.1|7332.1|501
1691590200000|2023-08-09 14:10:00|7334.6|7333.6|7338.1|7337.1|7338.4|7337.4|7333.6|7332.6|339
1691590500000|2023-08-09 14:15:00|7337.9|7336.9|7341.9|7340.9|7345.6|7344.6|7337.6|7336.6|368
1691590800000|2023-08-09 14:20:00|7342.1|7341.1|7339.9|7338.9|7343.4|7342.4|7339.4|7338.4|220
1691591100000|2023-08-09 14:25:00|7340.1|7339.1|7345.1|7344.1|7346.4|7345.4|7340.1|7339.1|344
1691591400000|2023-08-09 14:30:00|7344.9|7343.9|7344.9|7343.9|7347.9|7346.9|7343.4|7342.4|405
1691591700000|2023-08-09 14:35:00|7344.6|7343.6|7350.4|7349.4|7351.1|7350.1|7343.9|7342.9|429
1691592000000|2023-08-09 14:40:00|7349.9|7348.9|7348.9|7347.9|7350.6|7349.6|7347.4|7346.4|266
1691592300000|2023-08-09 14:45:00|7349.1|7348.1|7347.9|7346.9|7350.4|7349.4|7347.4|7346.4|229
1691592600000|2023-08-09 14:50:00|7347.6|7346.6|7337.9|7336.9|7349.6|7348.6|7336.9|7335.9|302
1691592900000|2023-08-09 14:55:00|7338.1|7337.1|7336.6|7335.6|7340.9|7339.9|7335.4|7334.4|340
1691593200000|2023-08-09 15:00:00|7336.4|7335.4|7338.9|7337.9|7339.4|7338.4|7333.6|7332.6|211
1691593500000|2023-08-09 15:05:00|7339.1|7338.1|7335.6|7334.6|7339.4|7338.4|7333.6|7332.6|174
1691593800000|2023-08-09 15:10:00|7335.4|7334.4|7330.4|7329.4|7335.4|7334.4|7330.4|7329.4|254
1691594100000|2023-08-09 15:15:00|7331.1|7330.1|7325.4|7324.4|7332.4|7331.4|7323.4|7322.4|538
1691594400000|2023-08-09 15:20:00|7325.1|7324.1|7320.1|7319.1|7325.1|7324.1|7319.4|7318.4|593
1691594700000|2023-08-09 15:25:00|7320.4|7319.4|7319.1|7318.1|7322.9|7321.9|7316.6|7315.6|1016
1691595000000|2023-08-09 15:30:00|7319.9|7317.9|7324.1|7322.1|7326.9|7324.9|7316.9|7314.9|1814
1691595300000|2023-08-09 15:35:00|7324.4|7322.4|7330.9|7328.9|7331.4|7329.4|7322.9|7320.9|1478
1691595600000|2023-08-09 15:40:00|7331.1|7329.1|7328.9|7326.9|7332.4|7330.4|7328.4|7326.4|225
1691595900000|2023-08-09 15:45:00|7328.6|7326.6|7325.1|7323.1|7329.6|7327.6|7324.9|7322.9|135
1691596200000|2023-08-09 15:50:00|7325.4|7323.4|7322.9|7320.9|7326.1|7324.1|7321.1|7319.1|210
1691596500000|2023-08-09 15:55:00|7323.1|7321.1|7324.6|7322.6|7324.6|7322.6|7319.6|7317.6|190
1691596800000|2023-08-09 16:00:00|7323.9|7321.9|7326.6|7324.6|7328.1|7326.1|7322.9|7320.9|204
1691597100000|2023-08-09 16:05:00|7326.4|7324.4|7330.4|7328.4|7332.4|7330.4|7326.4|7324.4|165
1691597400000|2023-08-09 16:10:00|7330.6|7328.6|7329.9|7327.9|7331.4|7329.4|7326.6|7324.6|113
1691597700000|2023-08-09 16:15:00|7329.6|7327.6|7326.6|7324.6|7330.4|7328.4|7325.9|7323.9|227
1691598000000|2023-08-09 16:20:00|7326.4|7324.4|7328.4|7326.4|7328.4|7326.4|7324.6|7322.6|152
1691598300000|2023-08-09 16:25:00|7328.1|7326.1|7326.6|7324.6|7329.1|7327.1|7326.6|7324.6|126
1691598600000|2023-08-09 16:30:00|7326.4|7324.4|7331.9|7329.9|7332.1|7330.1|7326.4|7324.4|79
1691598900000|2023-08-09 16:35:00|7331.6|7329.6|7330.9|7328.9|7331.9|7329.9|7329.6|7327.6|76
1691599200000|2023-08-09 16:40:00|7330.6|7328.6|7330.9|7328.9|7332.9|7330.9|7330.1|7328.1|16
1691599500000|2023-08-09 16:45:00|7330.6|7328.6|7335.1|7333.1|7335.4|7333.4|7329.1|7327.1|75
1691599800000|2023-08-09 16:50:00|7334.9|7332.9|7333.6|7331.6|7335.4|7333.4|7332.9|7330.9|63
1691600100000|2023-08-09 16:55:00|7333.9|7331.9|7334.1|7332.1|7336.6|7334.6|7333.9|7331.9|78
1691600400000|2023-08-09 17:00:00|7333.9|7331.9|7338.6|7336.6|7339.4|7337.4|7332.4|7330.4|61
1691600700000|2023-08-09 17:05:00|7338.9|7336.9|7343.6|7341.6|7344.1|7342.1|7338.6|7336.6|149
1691601000000|2023-08-09 17:10:00|7343.4|7341.4|7348.1|7346.1|7348.9|7346.9|7343.4|7341.4|81
1691601300000|2023-08-09 17:15:00|7348.4|7346.4|7348.6|7346.6|7349.6|7347.6|7346.6|7344.6|70
1691601600000|2023-08-09 17:20:00|7348.9|7346.9|7348.1|7346.1|7349.4|7347.4|7346.6|7344.6|32
1691601900000|2023-08-09 17:25:00|7347.9|7345.9|7348.9|7346.9|7350.1|7348.1|7347.4|7345.4|31
1691602200000|2023-08-09 17:30:00|7348.6|7346.6|7350.9|7348.9|7352.4|7350.4|7348.6|7346.6|32
1691602500000|2023-08-09 17:35:00|7351.1|7349.1|7353.9|7351.9|7353.9|7351.9|7350.9|7348.9|24
1691602800000|2023-08-09 17:40:00|7354.1|7352.1|7353.1|7351.1|7354.1|7352.1|7351.1|7349.1|38
1691603100000|2023-08-09 17:45:00|7352.9|7350.9|7349.6|7347.6|7354.4|7352.4|7349.6|7347.6|50
1691603400000|2023-08-09 17:50:00|7349.9|7347.9|7351.4|7349.4|7351.6|7349.6|7349.9|7347.9|32
1691603700000|2023-08-09 17:55:00|7351.1|7349.1|7350.6|7348.6|7352.9|7350.9|7349.9|7347.9|20
1691604000000|2023-08-09 18:00:00|7350.1|7348.1|7353.1|7351.1|7353.1|7351.1|7349.1|7347.1|43
1691604300000|2023-08-09 18:05:00|7352.9|7350.9|7355.6|7353.6|7355.9|7353.9|7352.9|7350.9|67
1691604600000|2023-08-09 18:10:00|7355.9|7353.9|7359.1|7357.1|7359.4|7357.4|7355.6|7353.6|44
1691604900000|2023-08-09 18:15:00|7358.9|7356.9|7361.9|7359.9|7363.1|7361.1|7358.4|7356.4|90
1691605200000|2023-08-09 18:20:00|7362.1|7360.1|7360.6|7358.6|7363.6|7361.6|7358.6|7356.6|57
1691605500000|2023-08-09 18:25:00|7360.4|7358.4|7362.6|7360.6|7362.9|7360.9|7359.9|7357.9|24
1691605800000|2023-08-09 18:30:00|7362.9|7360.9|7362.9|7360.9|7366.4|7364.4|7362.6|7360.6|24
1691606100000|2023-08-09 18:35:00|7362.6|7360.6|7362.4|7360.4|7364.4|7362.4|7361.9|7359.9|59
1691606400000|2023-08-09 18:40:00|7362.1|7360.1|7360.4|7358.4|7362.4|7360.4|7360.1|7358.1|37
1691606700000|2023-08-09 18:45:00|7360.6|7358.6|7361.1|7359.1|7361.9|7359.9|7358.4|7356.4|42
1691607000000|2023-08-09 18:50:00|7360.9|7358.9|7358.1|7356.1|7361.1|7359.1|7356.9|7354.9|23
1691607300000|2023-08-09 18:55:00|7358.4|7356.4|7358.6|7356.6|7360.9|7358.9|7358.1|7356.1|20
1691607600000|2023-08-09 19:00:00|7358.4|7356.4|7358.6|7356.6|7359.4|7357.4|7357.1|7355.1|54
1691607900000|2023-08-09 19:05:00|7358.4|7356.4|7352.6|7350.6|7359.6|7357.6|7352.6|7350.6|47
1691608200000|2023-08-09 19:10:00|7352.9|7350.9|7355.1|7353.1|7355.4|7353.4|7351.9|7349.9|129
1691608500000|2023-08-09 19:15:00|7354.9|7352.9|7355.6|7353.6|7355.9|7353.9|7353.9|7351.9|52
1691608800000|2023-08-09 19:20:00|7355.4|7353.4|7358.6|7356.6|7359.6|7357.6|7354.6|7352.6|21
1691609100000|2023-08-09 19:25:00|7358.9|7356.9|7356.4|7354.4|7359.4|7357.4|7355.9|7353.9|42
1691609400000|2023-08-09 19:30:00|7356.6|7354.6|7354.9|7352.9|7358.1|7356.1|7353.9|7351.9|92
1691609700000|2023-08-09 19:35:00|7354.6|7352.6|7351.1|7349.1|7356.1|7354.1|7350.9|7348.9|80
1691610000000|2023-08-09 19:40:00|7351.4|7349.4|7350.9|7348.9|7353.4|7351.4|7350.6|7348.6|47
1691610300000|2023-08-09 19:45:00|7350.6|7348.6|7342.1|7340.1|7350.6|7348.6|7340.1|7338.1|115
1691610600000|2023-08-09 19:50:00|7340.9|7338.9|7339.9|7337.9|7343.4|7341.4|7337.9|7335.9|268
1691610900000|2023-08-09 19:55:00|7339.6|7337.6|7338.6|7336.6|7342.1|7340.1|7335.1|7333.1|133
1691611200000|2023-08-09 20:00:00|7341.4|7337.4|7350.2|7346.2|7351.5|7347.5|7341.4|7337.4|0
1691611500000|2023-08-09 20:05:00|7350.5|7346.5|7352.7|7348.7|7352.7|7348.7|7349.6|7345.6|0
1691611800000|2023-08-09 20:10:00|7352.5|7348.5|7353.5|7349.5|7354.8|7350.8|7351.1|7347.1|0
1691612100000|2023-08-09 20:15:00|7353.4|7349.4|7351.8|7347.8|7354|7350|7351.4|7347.4|0
1691612400000|2023-08-09 20:20:00|7351.5|7347.5|7352.1|7348.1|7353|7349|7350.9|7346.9|0
1691612700000|2023-08-09 20:25:00|7352.6|7348.6|7353.8|7349.8|7354.3|7350.3|7352.1|7348.1|0
1691613000000|2023-08-09 20:30:00|7353.5|7349.5|7352.6|7348.6|7353.6|7349.6|7352.1|7348.1|0
1691613300000|2023-08-09 20:35:00|7352.1|7348.1|7352.6|7348.6|7352.6|7348.6|7351.4|7347.4|0
1691613600000|2023-08-09 20:40:00|7352.8|7348.8|7351.8|7347.8|7353|7349|7351.4|7347.4|0
1691613900000|2023-08-09 20:45:00|7352.1|7348.1|7352.6|7348.6|7352.6|7348.6|7351.4|7347.4|0
1691614200000|2023-08-09 20:50:00|7352.8|7348.8|7353.8|7349.8|7353.8|7349.8|7352.8|7348.8|0
1691614500000|2023-08-09 20:55:00|7353.6|7349.6|7353.8|7349.8|7354.3|7350.3|7351.6|7347.6|0
1691614800000|2023-08-09 21:00:00|7353.6|7349.6|7353.7|7349.7|7354|7350|7353.3|7349.3|0
1691615100000|2023-08-09 21:05:00|7354.2|7350.2|7353.8|7349.8|7354.2|7350.2|7353.7|7349.7|0
1691615400000|2023-08-09 21:10:00|7353.9|7349.9|7354|7350|7354.7|7350.7|7353.7|7349.7|0
1691615700000|2023-08-09 21:15:00|7353.7|7349.7|7352.2|7348.2|7354|7350|7351.5|7347.5|0
1691616000000|2023-08-09 21:20:00|7352.3|7348.3|7352|7348|7352.5|7348.5|7351.3|7347.3|0
1691616300000|2023-08-09 21:25:00|7352.3|7348.3|7352.5|7348.5|7352.5|7348.5|7352|7348|0
1691616600000|2023-08-09 21:30:00|7352.3|7348.3|7352|7348|7352.3|7348.3|7352|7348|0
1691616900000|2023-08-09 21:35:00|7351.6|7347.6|7352|7348|7352.2|7348.2|7351.6|7347.6|0
1691617200000|2023-08-09 21:40:00|7351.3|7347.3|7352.3|7348.3|7352.3|7348.3|7351.3|7347.3|0
1691617500000|2023-08-09 21:45:00|7352.5|7348.5|7352.5|7348.5|7352.5|7348.5|7352.3|7348.3|0
1691617800000|2023-08-09 21:50:00|7352.7|7348.7|7353|7349|7353|7349|7352.7|7348.7|0
1691618100000|2023-08-09 21:55:00|7353.2|7349.2|7353|7349|7353.3|7349.3|7352.8|7348.8|0
1691618400000|2023-08-09 22:00:00|7353.5|7349.5|7356.5|7352.5|7357.2|7353.2|7353.5|7349.5|0
1691618700000|2023-08-09 22:05:00|7356.1|7352.1|7355.6|7351.6|7356.3|7352.3|7354.4|7350.4|0
1691619000000|2023-08-09 22:10:00|7354.7|7350.7|7356.2|7352.2|7356.2|7352.2|7354.7|7350.7|0
1691619300000|2023-08-09 22:15:00|7355.8|7351.8|7355|7351|7356.5|7352.5|7355|7351|0
1691619600000|2023-08-09 22:20:00|7354.5|7350.5|7355.8|7351.8|7355.8|7351.8|7354.3|7350.3|0
1691619900000|2023-08-09 22:25:00|7355.7|7351.7|7356.4|7352.4|7357.1|7353.1|7355.2|7351.2|0
1691620200000|2023-08-09 22:30:00|7356.9|7352.9|7356|7352|7357.2|7353.2|7356|7352|0
1691620500000|2023-08-09 22:35:00|7355.7|7351.7|7356|7352|7356|7352|7355.2|7351.2|0
1691620800000|2023-08-09 22:40:00|7355.7|7351.7|7357.2|7353.2|7357.2|7353.2|7354.9|7350.9|0
1691621100000|2023-08-09 22:45:00|7357.7|7353.7|7358.1|7354.1|7358.6|7354.6|7357.7|7353.7|0
1691621400000|2023-08-09 22:50:00|7357.7|7353.7|7357.2|7353.2|7358.1|7354.1|7357.2|7353.2|0
1691621700000|2023-08-09 22:55:00|7357.4|7353.4|7357.4|7353.4|7357.7|7353.7|7356.9|7352.9|0
1691622000000|2023-08-09 23:00:00|7357.2|7353.2|7357.2|7353.2|7357.7|7353.7|7356.9|7352.9|0
1691622300000|2023-08-09 23:05:00|7357.3|7353.3|7356.9|7352.9|7357.7|7353.7|7356.1|7352.1|0
1691622600000|2023-08-09 23:10:00|7356.7|7352.7|7358.1|7354.1|7358.1|7354.1|7356.4|7352.4|0
1691622900000|2023-08-09 23:15:00|7357.7|7353.7|7355.9|7352.9|7357.7|7354.6|7355.5|7352.5|0
1691623200000|2023-08-09 23:20:00|7356.4|7353.4|7356.7|7353.7|7356.7|7353.7|7355.2|7352.2|0
1691623500000|2023-08-09 23:25:00|7356.4|7353.4|7356.7|7353.7|7357.2|7354.2|7356.4|7353.4|0
1691623800000|2023-08-09 23:30:00|7356.4|7353.4|7356.7|7353.7|7356.7|7353.7|7356.4|7353.4|0
1691624100000|2023-08-09 23:35:00|7356.9|7353.9|7357.7|7354.7|7358.1|7355.1|7356.9|7353.9|0
1691624400000|2023-08-09 23:40:00|7357.6|7354.6|7360.1|7357.1|7360.8|7357.8|7357.6|7354.6|0
1691624700000|2023-08-09 23:45:00|7359.8|7356.8|7358.8|7355.8|7360.1|7357.1|7358.8|7355.8|0
1691625000000|2023-08-09 23:50:00|7359.1|7356.1|7358.5|7355.5|7360.1|7357.1|7358|7355|0
1691625300000|2023-08-09 23:55:00|7358|7355|7357.2|7354.2|7358|7355|7357.2|7354.2|0
1691625600000|2023-08-10 00:00:00|7357.7|7354.7|7358|7355|7358.5|7355.5|7355.7|7352.7|0
1691625900000|2023-08-10 00:05:00|7358.2|7355.2|7356.9|7353.9|7358.2|7355.2|7356|7353|0
1691626200000|2023-08-10 00:10:00|7356.8|7353.8|7353.9|7350.9|7356.9|7353.9|7353.9|7350.9|0
1691626500000|2023-08-10 00:15:00|7353.8|7350.8|7353.4|7350.4|7353.9|7350.9|7346.8|7343.8|0
1691626800000|2023-08-10 00:20:00|7354.2|7351.2|7352.5|7349.5|7356.7|7353.7|7351.7|7348.7|0
1691627100000|2023-08-10 00:25:00|7353.3|7350.3|7351.7|7348.7|7353.4|7350.4|7351.7|7348.7|0
1691627400000|2023-08-10 00:30:00|7351.6|7348.6|7350|7347|7351.7|7348.7|7350|7347|0
1691627700000|2023-08-10 00:35:00|7350.1|7347.1|7351.7|7348.7|7353.4|7350.4|7350|7347|0
1691628000000|2023-08-10 00:40:00|7353.3|7350.3|7351.7|7348.7|7353.4|7350.4|7351.7|7348.7|0
1691628300000|2023-08-10 00:45:00|7352.5|7349.5|7353.4|7350.4|7356.7|7353.7|7351.7|7348.7|0
1691628600000|2023-08-10 00:50:00|7354.2|7351.2|7353.4|7350.4|7354.2|7351.2|7353.4|7350.4|0
1691628900000|2023-08-10 00:55:00|7355.1|7352.1|7355.1|7352.1|7355.1|7352.1|7353.4|7350.4|0
1691629200000|2023-08-10 01:00:00|7353.5|7350.5|7351.8|7348.8|7355.1|7352.1|7351.8|7348.8|0
1691629500000|2023-08-10 01:05:00|7353.5|7350.5|7351.8|7348.8|7353.5|7350.5|7351.8|7348.8|0
1691629800000|2023-08-10 01:10:00|7350.1|7347.1|7351.8|7348.8|7351.8|7348.8|7350.1|7347.1|0
1691630100000|2023-08-10 01:15:00|7350.1|7347.1|7353.4|7350.4|7353.5|7350.5|7350.1|7347.1|0
1691630400000|2023-08-10 01:20:00|7352.6|7349.6|7353.6|7350.6|7353.6|7350.6|7351.8|7348.8|0
1691630700000|2023-08-10 01:25:00|7355.2|7352.2|7355.3|7352.3|7355.3|7352.3|7353.6|7350.6|0
1691631000000|2023-08-10 01:30:00|7355.2|7352.2|7355.3|7352.3|7355.3|7352.3|7353.6|7350.6|0
1691631300000|2023-08-10 01:35:00|7355.2|7352.2|7353.5|7350.5|7358.6|7355.6|7353.5|7350.5|0
1691631600000|2023-08-10 01:40:00|7354.4|7351.4|7351.8|7348.8|7355.2|7352.2|7350.1|7347.1|0
1691631900000|2023-08-10 01:45:00|7353.5|7350.5|7353.5|7350.5|7355.2|7352.2|7353.5|7350.5|0
1691632200000|2023-08-10 01:50:00|7351.8|7348.8|7353.4|7350.4|7353.5|7350.5|7350.1|7347.1|0
1691632500000|2023-08-10 01:55:00|7353.5|7350.5|7353.5|7350.5|7353.5|7350.5|7353.4|7350.4|0
1691632800000|2023-08-10 02:00:00|7353.4|7350.4|7355.1|7352.1|7355.2|7352.2|7353.4|7350.4|0
1691633100000|2023-08-10 02:05:00|7355.2|7352.2|7356.8|7353.8|7358.5|7355.5|7355.2|7352.2|0
1691633400000|2023-08-10 02:10:00|7356.9|7353.9|7361.9|7358.9|7361.9|7358.9|7355.2|7352.2|0
1691633700000|2023-08-10 02:15:00|7363.6|7360.6|7358.6|7355.6|7363.6|7360.6|7358.6|7355.6|0
1691634000000|2023-08-10 02:20:00|7358.5|7355.5|7358.6|7355.6|7358.6|7355.6|7356.9|7353.9|0
1691634300000|2023-08-10 02:25:00|7358.5|7355.5|7363.6|7360.6|7363.6|7360.6|7358.5|7355.5|0
1691634600000|2023-08-10 02:30:00|7363.5|7360.5|7363.5|7360.5|7363.5|7360.5|7360.2|7357.2|0
1691634900000|2023-08-10 02:35:00|7363.4|7360.4|7363.4|7360.4|7363.5|7360.5|7361.8|7358.8|0
1691635200000|2023-08-10 02:40:00|7361.8|7358.8|7361.8|7358.8|7363.4|7360.4|7361.7|7358.7|0
1691635500000|2023-08-10 02:45:00|7363.4|7360.4|7363.4|7360.4|7363.4|7360.4|7361.7|7358.7|0
1691635800000|2023-08-10 02:50:00|7363.2|7360.2|7363.2|7360.2|7363.2|7360.2|7363.2|7360.2|0
1691636100000|2023-08-10 02:55:00|7362.9|7359.9|7362.9|7359.9|7362.9|7359.9|7362.8|7359.8|0
1691636400000|2023-08-10 03:00:00|7364.5|7361.5|7366|7363|7366.2|7363.2|7364.5|7361.5|0
1691636700000|2023-08-10 03:05:00|7367.7|7364.7|7366.2|7363.2|7367.7|7364.7|7364.4|7361.4|0
1691637000000|2023-08-10 03:10:00|7367.9|7364.9|7367.8|7364.8|7367.9|7364.9|7366.2|7363.2|0
1691637300000|2023-08-10 03:15:00|7367.9|7364.9|7369.7|7366.7|7369.7|7366.7|7367.8|7364.8|0
1691637600000|2023-08-10 03:20:00|7369.6|7366.6|7369.3|7366.3|7369.7|7366.7|7369.3|7366.3|0
1691637900000|2023-08-10 03:25:00|7369.4|7366.4|7372|7369|7372.1|7369.1|7369.4|7366.4|0
1691638200000|2023-08-10 03:30:00|7370.4|7367.4|7371.6|7368.6|7371.6|7368.6|7369.9|7366.9|0
1691638500000|2023-08-10 03:35:00|7369.9|7366.9|7369.9|7366.9|7371.6|7368.6|7369.9|7366.9|0
1691639100000|2023-08-10 03:45:00|7371.6|7368.6|7369.9|7366.9|7371.6|7368.6|7369.9|7366.9|0
1691640000000|2023-08-10 04:00:00|7371.5|7368.5|7372.1|7369.1|7372.1|7369.1|7370.7|7367.7|0
1691640300000|2023-08-10 04:05:00|7372|7369|7372|7369|7372|7369|7372|7369|0
1691640900000|2023-08-10 04:15:00|7370.3|7367.3|7369.5|7366.5|7370.3|7367.3|7369.5|7366.5|0
1691641200000|2023-08-10 04:20:00|7369.4|7366.4|7368.9|7365.9|7369.5|7366.5|7368.9|7365.9|0
1691641500000|2023-08-10 04:25:00|7368.8|7365.8|7368.8|7365.8|7368.8|7365.8|7368.8|7365.8|0
1691642400000|2023-08-10 04:40:00|7368.7|7365.7|7368.8|7365.8|7368.8|7365.8|7368.7|7365.7|0
1691642700000|2023-08-10 04:45:00|7368.7|7365.7|7368.7|7365.7|7368.7|7365.7|7368.7|7365.7|0
1691643000000|2023-08-10 04:50:00|7368.8|7365.8|7368.4|7365.4|7368.8|7365.8|7368.4|7365.4|0
1691643600000|2023-08-10 05:00:00|7366.7|7363.7|7360.8|7357.8|7366.7|7363.7|7359.2|7356.2|0
1691643900000|2023-08-10 05:05:00|7359.2|7356.2|7359|7356|7362.4|7359.4|7359|7356|0
1691644200000|2023-08-10 05:10:00|7359.1|7356.1|7355.7|7352.7|7359.1|7356.1|7354.1|7351.1|0
1691644500000|2023-08-10 05:15:00|7355.8|7352.8|7359|7356|7359|7356|7354.1|7351.1|0
1691644800000|2023-08-10 05:20:00|7359.1|7356.1|7362.3|7359.3|7362.3|7359.3|7359|7356|0
1691645100000|2023-08-10 05:25:00|7362.2|7359.2|7361.3|7358.3|7362.3|7359.3|7361.3|7358.3|0
1691645400000|2023-08-10 05:30:00|7361.4|7358.4|7363|7360|7363|7360|7359.7|7356.7|0
1691645700000|2023-08-10 05:35:00|7363.1|7360.1|7364.6|7361.6|7368.1|7365.1|7363.1|7360.1|0
1691646000000|2023-08-10 05:40:00|7364.7|7361.7|7366.4|7363.4|7366.4|7363.4|7364.6|7361.6|0
1691646300000|2023-08-10 05:45:00|7368|7365|7367.1|7364.1|7368|7365|7365.5|7362.5|0
1691646600000|2023-08-10 05:50:00|7367.2|7364.2|7362.5|7359.5|7367.2|7364.2|7362.5|7359.5|0
1691646900000|2023-08-10 05:55:00|7363.5|7360.5|7365.2|7362.2|7365.2|7362.2|7363.5|7360.5|0
1691647200000|2023-08-10 06:00:00|7365.7|7361.7|7378.7|7376.7|7379.7|7377.7|7365.7|7361.7|444
1691647500000|2023-08-10 06:05:00|7378.5|7376.5|7383.2|7381.2|7383.5|7381.5|7375.7|7373.7|149
1691647800000|2023-08-10 06:10:00|7383.5|7381.5|7382.7|7380.7|7387.7|7385.7|7382.5|7380.5|269
1691648100000|2023-08-10 06:15:00|7382.5|7380.5|7375.2|7373.2|7383.5|7381.5|7375.2|7373.2|116
1691648400000|2023-08-10 06:20:00|7375.5|7373.5|7378.2|7376.2|7379.7|7377.7|7375.5|7373.5|48
1691648700000|2023-08-10 06:25:00|7378|7376|7380.5|7378.5|7380.5|7378.5|7377.5|7375.5|92
1691649000000|2023-08-10 06:30:00|7381.2|7379.2|7379.7|7377.7|7381.7|7379.7|7377.5|7375.5|120
1691649300000|2023-08-10 06:35:00|7379.5|7377.5|7380.2|7378.2|7382|7380|7379|7377|52
1691649600000|2023-08-10 06:40:00|7379.7|7377.7|7375|7373|7381.2|7379.2|7374.7|7372.7|35
1691649900000|2023-08-10 06:45:00|7374.7|7372.7|7375.5|7373.5|7376.2|7374.2|7372.5|7370.5|42
1691650200000|2023-08-10 06:50:00|7375.7|7373.7|7375.7|7373.7|7377.7|7375.7|7372.7|7370.7|66
1691650500000|2023-08-10 06:55:00|7375.5|7373.5|7369.5|7367.5|7379|7377|7369.5|7367.5|262
1691650800000|2023-08-10 07:00:00|7369|7368|7395.2|7394.2|7395.7|7394.7|7366.5|7365.5|2497
1691651100000|2023-08-10 07:05:00|7394.5|7393.5|7403.7|7402.7|7406.5|7405.5|7393.2|7392.2|1343
1691651400000|2023-08-10 07:10:00|7404|7403|7420.5|7419.5|7424.7|7423.7|7404|7403|1507
1691651700000|2023-08-10 07:15:00|7420.2|7419.2|7423.7|7422.7|7425|7424|7414.7|7413.7|890
1691652000000|2023-08-10 07:20:00|7423.5|7422.5|7417|7416|7425.7|7424.7|7413.2|7412.2|662
1691652300000|2023-08-10 07:25:00|7416.7|7415.7|7418.7|7417.7|7423.2|7422.2|7410.5|7409.5|548
1691652600000|2023-08-10 07:30:00|7418.5|7417.5|7429.2|7428.2|7430|7429|7418|7417|933
1691652900000|2023-08-10 07:35:00|7429.5|7428.5|7417.5|7416.5|7434.2|7433.2|7417.5|7416.5|549
1691653200000|2023-08-10 07:40:00|7417.7|7416.7|7415|7414|7420.2|7419.2|7411.2|7410.2|449
1691653500000|2023-08-10 07:45:00|7414.7|7413.7|7411.3|7410.3|7420.1|7419.1|7409.3|7408.3|305
1691653800000|2023-08-10 07:50:00|7411.6|7410.6|7407.3|7406.3|7418.1|7417.1|7407.3|7406.3|327
1691654100000|2023-08-10 07:55:00|7406.8|7405.8|7404.6|7403.6|7411.8|7410.8|7402.8|7401.8|320
1691654400000|2023-08-10 08:00:00|7404.8|7403.8|7398.1|7397.1|7406.3|7405.3|7397.8|7396.8|429
1691654700000|2023-08-10 08:05:00|7397.8|7396.8|7402.3|7401.3|7405.6|7404.6|7396.8|7395.8|260
1691655000000|2023-08-10 08:10:00|7402.1|7401.1|7396.1|7395.1|7403.1|7402.1|7395.3|7394.3|262
1691655300000|2023-08-10 08:15:00|7396.3|7395.3|7401.3|7400.3|7401.6|7400.6|7394.8|7393.8|211
1691655600000|2023-08-10 08:20:00|7401.1|7400.1|7398.8|7397.8|7403.1|7402.1|7397.3|7396.3|160
1691655900000|2023-08-10 08:25:00|7399.1|7398.1|7398.3|7397.3|7400.6|7399.6|7396.6|7395.6|147
1691656200000|2023-08-10 08:30:00|7398.6|7397.6|7402.3|7401.3|7404.3|7403.3|7397.3|7396.3|191
1691656500000|2023-08-10 08:35:00|7402.1|7401.1|7408.3|7407.3|7409.3|7408.3|7400.6|7399.6|280
1691656800000|2023-08-10 08:40:00|7408.1|7407.1|7406.3|7405.3|7410.6|7409.6|7404.8|7403.8|188
1691657100000|2023-08-10 08:45:00|7406.1|7405.1|7408.6|7407.6|7410.6|7409.6|7405.1|7404.1|149
1691657400000|2023-08-10 08:50:00|7408.8|7407.8|7405.8|7404.8|7410.8|7409.8|7405.3|7404.3|157
1691657700000|2023-08-10 08:55:00|7406.1|7405.1|7398.6|7397.6|7408.6|7407.6|7398.1|7397.1|210
1691658000000|2023-08-10 09:00:00|7398.3|7397.3|7391.3|7390.3|7399.8|7398.8|7391.3|7390.3|274
1691658300000|2023-08-10 09:05:00|7391.6|7390.6|7395.3|7394.3|7396.6|7395.6|7391.3|7390.3|169
1691658600000|2023-08-10 09:10:00|7395.6|7394.6|7396.1|7395.1|7398.6|7397.6|7393.3|7392.3|190
1691658900000|2023-08-10 09:15:00|7396.3|7395.3|7392.6|7391.6|7401.6|7400.6|7391.8|7390.8|155
1691659200000|2023-08-10 09:20:00|7392.8|7391.8|7388.6|7387.6|7396.6|7395.6|7388.6|7387.6|252
1691659500000|2023-08-10 09:25:00|7388.3|7387.3|7388.3|7387.3|7389.3|7388.3|7385.1|7384.1|189
1691659800000|2023-08-10 09:30:00|7388.6|7387.6|7378.8|7377.8|7388.8|7387.8|7378.6|7377.6|343
1691660100000|2023-08-10 09:35:00|7378.6|7377.6|7378.6|7377.6|7381.1|7380.1|7374.1|7373.1|216
1691660400000|2023-08-10 09:40:00|7378.3|7377.3|7380.8|7379.8|7381.6|7380.6|7377.3|7376.3|273
1691660700000|2023-08-10 09:45:00|7381.1|7380.1|7384.6|7383.6|7386.1|7385.1|7381.1|7380.1|262
1691661000000|2023-08-10 09:50:00|7384.8|7383.8|7385.3|7384.3|7387.8|7386.8|7384.6|7383.6|152
1691661300000|2023-08-10 09:55:00|7385.6|7384.6|7388.1|7387.1|7388.1|7387.1|7383.1|7382.1|178
1691661600000|2023-08-10 10:00:00|7389.3|7388.3|7388.3|7387.3|7390.6|7389.6|7387.1|7386.1|226
1691661900000|2023-08-10 10:05:00|7388.1|7387.1|7378.6|7377.6|7388.1|7387.1|7378.6|7377.6|199
1691662200000|2023-08-10 10:10:00|7378.8|7377.8|7381.8|7380.8|7385.6|7384.6|7378.6|7377.6|175
1691662500000|2023-08-10 10:15:00|7381.6|7380.6|7380.6|7379.6|7384.1|7383.1|7380.1|7379.1|370
1691662800000|2023-08-10 10:20:00|7380.8|7379.8|7380.1|7379.1|7384.1|7383.1|7379.3|7378.3|105
1691663100000|2023-08-10 10:25:00|7380.3|7379.3|7377.6|7376.6|7381.6|7380.6|7376.8|7375.8|104
1691663400000|2023-08-10 10:30:00|7377.3|7376.3|7376.8|7375.8|7378.1|7377.1|7375.1|7374.1|115
1691663700000|2023-08-10 10:35:00|7376.6|7375.6|7381.6|7380.6|7381.6|7380.6|7376.6|7375.6|65
1691664000000|2023-08-10 10:40:00|7381.3|7380.3|7378.3|7377.3|7384.6|7383.6|7378.3|7377.3|86
1691664300000|2023-08-10 10:45:00|7378.6|7377.6|7382.1|7381.1|7382.8|7381.8|7377.3|7376.3|56
1691664600000|2023-08-10 10:50:00|7381.8|7380.8|7382.3|7381.3|7382.6|7381.6|7379.1|7378.1|65
1691664900000|2023-08-10 10:55:00|7382.6|7381.6|7384.6|7383.6|7385.1|7384.1|7382.3|7381.3|72
1691665200000|2023-08-10 11:00:00|7384.8|7383.8|7387.8|7386.8|7389.3|7388.3|7384.6|7383.6|1141
1691665500000|2023-08-10 11:05:00|7388.1|7387.1|7390.6|7389.6|7392.8|7391.8|7387.8|7386.8|95
1691665800000|2023-08-10 11:10:00|7390.8|7389.8|7392.1|7391.1|7392.1|7391.1|7388.6|7387.6|69
1691666100000|2023-08-10 11:15:00|7392.3|7391.3|7389.1|7388.1|7394.6|7393.6|7388.8|7387.8|182
1691666400000|2023-08-10 11:20:00|7388.8|7387.8|7385.3|7384.3|7389.6|7388.6|7385.3|7384.3|115
1691666700000|2023-08-10 11:25:00|7385.1|7384.1|7381.6|7380.6|7385.6|7384.6|7380.6|7379.6|106
1691667000000|2023-08-10 11:30:00|7381.8|7380.8|7380.1|7379.1|7382.6|7381.6|7378.6|7377.6|116
1691667300000|2023-08-10 11:35:00|7379.8|7378.8|7380.3|7379.3|7381.6|7380.6|7378.6|7377.6|145
1691667600000|2023-08-10 11:40:00|7381|7380|7377.5|7376.5|7381.3|7380.3|7377.3|7376.3|228
1691667900000|2023-08-10 11:45:00|7377.8|7376.8|7378|7377|7378.8|7377.8|7375.3|7374.3|178
1691668200000|2023-08-10 11:50:00|7378.3|7377.3|7381.3|7380.3|7382.3|7381.3|7377|7376|204
1691668500000|2023-08-10 11:55:00|7381|7380|7377.8|7376.8|7381.3|7380.3|7377|7376|270
1691668800000|2023-08-10 12:00:00|7378|7377|7382.8|7381.8|7383.3|7382.3|7377|7376|245
1691669100000|2023-08-10 12:05:00|7382.5|7381.5|7385.8|7384.8|7386.3|7385.3|7382.5|7381.5|229
1691669400000|2023-08-10 12:10:00|7385.5|7384.5|7389.3|7388.3|7390|7389|7383.3|7382.3|146
1691669700000|2023-08-10 12:15:00|7389|7388|7387|7386|7392.8|7391.8|7386.3|7385.3|196
1691670000000|2023-08-10 12:20:00|7387.3|7386.3|7393.8|7392.8|7393.8|7392.8|7386.8|7385.8|203
1691670300000|2023-08-10 12:25:00|7393.5|7392.5|7392|7391|7395.3|7394.3|7390.8|7389.8|211
1691670600000|2023-08-10 12:30:00|7392.3|7391.3|7395|7394|7413|7412|7392.3|7391.3|926
1691670900000|2023-08-10 12:35:00|7394.8|7393.8|7391.8|7390.8|7404|7403|7391|7390|429
1691671200000|2023-08-10 12:40:00|7391.5|7390.5|7383.5|7382.5|7391.5|7390.5|7373|7372|559
1691671500000|2023-08-10 12:45:00|7383.3|7382.3|7398.3|7397.3|7401.8|7400.8|7382|7381|391
1691671800000|2023-08-10 12:50:00|7398.5|7397.5|7402.5|7401.5|7404.3|7403.3|7393.8|7392.8|375
1691672100000|2023-08-10 12:55:00|7403.8|7402.8|7408.3|7407.3|7409.3|7408.3|7397.8|7396.8|271
1691672400000|2023-08-10 13:00:00|7408|7407|7415|7414|7415.8|7414.8|7406.5|7405.5|417
1691672700000|2023-08-10 13:05:00|7415.3|7414.3|7411.8|7410.8|7419|7418|7406|7405|301
1691673000000|2023-08-10 13:10:00|7412|7411|7412|7411|7415.3|7414.3|7409|7408|173
1691673300000|2023-08-10 13:15:00|7412.3|7411.3|7412.8|7411.8|7415|7414|7407.5|7406.5|230
1691673600000|2023-08-10 13:20:00|7413|7412|7412.8|7411.8|7415.8|7414.8|7409|7408|339
1691673900000|2023-08-10 13:25:00|7413.3|7412.3|7418.8|7417.8|7419.3|7418.3|7411.3|7410.3|703
1691674200000|2023-08-10 13:30:00|7419.3|7418.3|7425.5|7424.5|7429.8|7428.8|7417.3|7416.3|1003
1691674500000|2023-08-10 13:35:00|7426|7425|7424.8|7423.8|7429.8|7428.8|7422.8|7421.8|508
1691674800000|2023-08-10 13:40:00|7425|7424|7428.3|7427.3|7430.8|7429.8|7425|7424|520
1691675100000|2023-08-10 13:45:00|7428.5|7427.5|7442.5|7441.5|7443.8|7442.8|7428.5|7427.5|872
1691675400000|2023-08-10 13:50:00|7442.8|7441.8|7447|7446|7447.8|7446.8|7441|7440|835
1691675700000|2023-08-10 13:55:00|7447.3|7446.3|7446.5|7445.5|7448|7447|7439.8|7438.8|640
1691676000000|2023-08-10 14:00:00|7447.3|7446.3|7460.3|7459.3|7462.8|7461.8|7447|7446|1031
1691676300000|2023-08-10 14:05:00|7461|7460|7461|7460|7463.8|7462.8|7458.3|7457.3|728
1691676600000|2023-08-10 14:10:00|7460.1|7459.1|7461.9|7460.9|7465.9|7464.9|7458.4|7457.4|841
1691676900000|2023-08-10 14:15:00|7462.1|7461.1|7450.4|7449.4|7463.9|7462.9|7450.1|7449.1|593
1691677200000|2023-08-10 14:20:00|7450.1|7449.1|7446.9|7445.9|7450.1|7449.1|7438.9|7437.9|523
1691677500000|2023-08-10 14:25:00|7447.1|7446.1|7449.6|7448.6|7450.4|7449.4|7445.4|7444.4|263
1691677800000|2023-08-10 14:30:00|7449.9|7448.9|7457.9|7456.9|7459.1|7458.1|7448.1|7447.1|388
1691678100000|2023-08-10 14:35:00|7457.6|7456.6|7443.6|7442.6|7458.1|7457.1|7440.9|7439.9|537
1691678400000|2023-08-10 14:40:00|7443.4|7442.4|7435.1|7434.1|7444.4|7443.4|7433.1|7432.1|449
1691678700000|2023-08-10 14:45:00|7434.9|7433.9|7438.4|7437.4|7439.1|7438.1|7427.4|7426.4|743
1691679000000|2023-08-10 14:50:00|7437.9|7436.9|7438.9|7437.9|7439.4|7438.4|7432.6|7431.6|545
1691679300000|2023-08-10 14:55:00|7438.6|7437.6|7435.9|7434.9|7444.4|7443.4|7435.4|7434.4|564
1691679600000|2023-08-10 15:00:00|7436.4|7435.4|7432.9|7431.9|7438.6|7437.6|7430.9|7429.9|756
1691679900000|2023-08-10 15:05:00|7432.6|7431.6|7435.6|7434.6|7440.9|7439.9|7430.4|7429.4|739
1691680200000|2023-08-10 15:10:00|7435.4|7434.4|7439.1|7438.1|7441.9|7440.9|7432.6|7431.6|348
1691680500000|2023-08-10 15:15:00|7438.4|7437.4|7435.9|7434.9|7438.9|7437.9|7433.6|7432.6|598
1691680800000|2023-08-10 15:20:00|7436.1|7435.1|7431.6|7430.6|7436.4|7435.4|7430.4|7429.4|461
1691681100000|2023-08-10 15:25:00|7431.4|7430.4|7433.4|7432.4|7438.9|7437.9|7431.4|7430.4|1247
1691681400000|2023-08-10 15:30:00|7434.1|7432.1|7434.4|7432.4|7438.4|7436.4|7430.9|7428.9|3851
1691681700000|2023-08-10 15:35:00|7435.4|7433.4|7435.6|7433.6|7438.4|7436.4|7432.4|7430.4|1331
1691682000000|2023-08-10 15:40:00|7435.9|7433.9|7428.6|7426.6|7436.4|7434.4|7426.4|7424.4|454
1691682300000|2023-08-10 15:45:00|7428.9|7426.9|7425.4|7423.4|7429.1|7427.1|7421.6|7419.6|438
1691682600000|2023-08-10 15:50:00|7425.1|7423.1|7423.6|7421.6|7426.4|7424.4|7420.1|7418.1|448
1691682900000|2023-08-10 15:55:00|7423.4|7421.4|7426.1|7424.1|7426.6|7424.6|7421.1|7419.1|510
1691683200000|2023-08-10 16:00:00|7425.4|7423.4|7424.9|7422.9|7427.1|7425.1|7419.9|7417.9|268
1691683500000|2023-08-10 16:05:00|7425.1|7423.1|7425.4|7423.4|7429.9|7427.9|7423.9|7421.9|283
1691683800000|2023-08-10 16:10:00|7425.1|7423.1|7424.4|7422.4|7426.9|7424.9|7420.4|7418.4|209
1691684100000|2023-08-10 16:15:00|7424.1|7422.1|7423.6|7421.6|7426.9|7424.9|7421.4|7419.4|173
1691684400000|2023-08-10 16:20:00|7423.4|7421.4|7424.1|7422.1|7426.6|7424.6|7421.9|7419.9|214
1691684700000|2023-08-10 16:25:00|7423.9|7421.9|7421.1|7419.1|7424.1|7422.1|7415.6|7413.6|194
1691685000000|2023-08-10 16:30:00|7420.9|7418.9|7421.1|7419.1|7421.9|7419.9|7418.9|7416.9|68
1691685300000|2023-08-10 16:35:00|7421.4|7419.4|7426.6|7424.6|7426.9|7424.9|7417.9|7415.9|111
1691685600000|2023-08-10 16:40:00|7426.4|7424.4|7426.1|7424.1|7426.4|7424.4|7422.4|7420.4|100
1691685900000|2023-08-10 16:45:00|7425.9|7423.9|7425.9|7423.9|7429.1|7427.1|7425.1|7423.1|60
1691686200000|2023-08-10 16:50:00|7425.6|7423.6|7417.1|7415.1|7426.1|7424.1|7416.4|7414.4|82
1691686500000|2023-08-10 16:55:00|7416.9|7414.9|7409.9|7407.9|7417.6|7415.6|7406.4|7404.4|205
1691686800000|2023-08-10 17:00:00|7410.1|7408.1|7410.4|7408.4|7412.9|7410.9|7407.4|7405.4|145
1691687100000|2023-08-10 17:05:00|7410.1|7408.1|7412.1|7410.1|7413.1|7411.1|7408.6|7406.6|61
1691687400000|2023-08-10 17:10:00|7412.4|7410.4|7412.4|7410.4|7413.1|7411.1|7409.1|7407.1|47
1691687700000|2023-08-10 17:15:00|7412.1|7410.1|7411.1|7409.1|7413.6|7411.6|7409.1|7407.1|31
1691688000000|2023-08-10 17:20:00|7410.9|7408.9|7406.9|7404.9|7411.9|7409.9|7405.4|7403.4|102
1691688300000|2023-08-10 17:25:00|7406.6|7404.6|7406.9|7404.9|7409.6|7407.6|7405.9|7403.9|46
1691688600000|2023-08-10 17:30:00|7406.6|7404.6|7407.1|7405.1|7407.4|7405.4|7403.1|7401.1|46
1691688900000|2023-08-10 17:35:00|7407.4|7405.4|7403.9|7401.9|7407.4|7405.4|7402.4|7400.4|50
1691689200000|2023-08-10 17:40:00|7404.1|7402.1|7399.9|7397.9|7404.6|7402.6|7396.6|7394.6|226
1691689500000|2023-08-10 17:45:00|7399.4|7397.4|7404.1|7402.1|7406.1|7404.1|7398.6|7396.6|56
1691689800000|2023-08-10 17:50:00|7403.9|7401.9|7404.1|7402.1|7408.1|7406.1|7403.4|7401.4|33
1691690100000|2023-08-10 17:55:00|7403.9|7401.9|7395.6|7393.6|7403.9|7401.9|7393.4|7391.4|210
1691690400000|2023-08-10 18:00:00|7394.9|7392.9|7396.1|7394.1|7397.6|7395.6|7391.9|7389.9|111
1691690700000|2023-08-10 18:05:00|7396.4|7394.4|7403.6|7401.6|7404.9|7402.9|7396.4|7394.4|47
1691691000000|2023-08-10 18:10:00|7403.4|7401.4|7410.1|7408.1|7410.4|7408.4|7403.4|7401.4|143
1691691300000|2023-08-10 18:15:00|7409.9|7407.9|7406.9|7404.9|7412.9|7410.9|7406.1|7404.1|100
1691691600000|2023-08-10 18:20:00|7406.6|7404.6|7410.4|7408.4|7411.1|7409.1|7405.9|7403.9|46
1691691900000|2023-08-10 18:25:00|7410.6|7408.6|7408.1|7406.1|7412.1|7410.1|7406.4|7404.4|58
1691692200000|2023-08-10 18:30:00|7408.4|7406.4|7407.1|7405.1|7411.1|7409.1|7406.6|7404.6|42
1691692500000|2023-08-10 18:35:00|7407.4|7405.4|7408.6|7406.6|7409.1|7407.1|7403.6|7401.6|18
1691692800000|2023-08-10 18:40:00|7408.4|7406.4|7408.1|7406.1|7409.1|7407.1|7403.4|7401.4|44
1691693100000|2023-08-10 18:45:00|7407.9|7405.9|7410.6|7408.6|7413.1|7411.1|7405.6|7403.6|23
1691693400000|2023-08-10 18:50:00|7410.9|7408.9|7416.9|7414.9|7417.4|7415.4|7409.1|7407.1|91
1691693700000|2023-08-10 18:55:00|7416.6|7414.6|7418.6|7416.6|7418.9|7416.9|7415.1|7413.1|33
1691694000000|2023-08-10 19:00:00|7418.4|7416.4|7413.1|7411.1|7418.6|7416.6|7410.4|7408.4|104
1691694300000|2023-08-10 19:05:00|7413.4|7411.4|7415.6|7413.6|7415.6|7413.6|7412.1|7410.1|17
1691694600000|2023-08-10 19:10:00|7415.9|7413.9|7416.6|7414.6|7418.1|7416.1|7414.1|7412.1|66
1691694900000|2023-08-10 19:15:00|7416.9|7414.9|7417.1|7415.1|7418.4|7416.4|7415.1|7413.1|32
1691695200000|2023-08-10 19:20:00|7416.9|7414.9|7412.4|7410.4|7418.1|7416.1|7411.6|7409.6|15
1691695500000|2023-08-10 19:25:00|7412.6|7410.6|7407.6|7405.6|7412.6|7410.6|7406.4|7404.4|70
1691695800000|2023-08-10 19:30:00|7407.1|7405.1|7402.4|7400.4|7407.1|7405.1|7401.9|7399.9|34
1691696100000|2023-08-10 19:35:00|7402.1|7400.1|7401.1|7399.1|7403.6|7401.6|7399.9|7397.9|77
1691696400000|2023-08-10 19:40:00|7400.9|7398.9|7397.6|7395.6|7402.1|7400.1|7397.1|7395.1|35
1691696700000|2023-08-10 19:45:00|7397.4|7395.4|7401.9|7399.9|7404.9|7402.9|7397.4|7395.4|78
1691697000000|2023-08-10 19:50:00|7401.6|7399.6|7404.1|7402.1|7406.1|7404.1|7400.1|7398.1|167
1691697300000|2023-08-10 19:55:00|7403.9|7401.9|7404.6|7402.6|7405.4|7403.4|7402.1|7400.1|116
1691697600000|2023-08-10 20:00:00|7405.1|7403.1|7401.8|7397.8|7409.4|7405.4|7401.3|7397.3|0
1691697900000|2023-08-10 20:05:00|7401.9|7397.9|7405.6|7401.6|7405.6|7401.6|7401.9|7397.9|0
1691698200000|2023-08-10 20:10:00|7405.3|7401.3|7406.4|7402.4|7406.4|7402.4|7404.9|7400.9|0
1691698500000|2023-08-10 20:15:00|7406.1|7402.1|7406.5|7402.5|7406.5|7402.5|7406.1|7402.1|0
1691698800000|2023-08-10 20:20:00|7407.3|7403.3|7407.9|7403.9|7407.9|7403.9|7407.1|7403.1|0
1691699100000|2023-08-10 20:25:00|7408.2|7404.2|7409.1|7405.1|7409.1|7405.1|7407.9|7403.9|0
1691699400000|2023-08-10 20:30:00|7408.8|7404.8|7412.3|7408.3|7412.3|7408.3|7408.8|7404.8|0
1691699700000|2023-08-10 20:35:00|7412.2|7408.2|7411.2|7407.2|7413.7|7409.7|7411.1|7407.1|0
1691700000000|2023-08-10 20:40:00|7411.4|7407.4|7410.9|7406.9|7412.1|7408.1|7410.9|7406.9|0
1691700300000|2023-08-10 20:45:00|7410.5|7406.5|7410.4|7406.4|7410.9|7406.9|7409.5|7405.5|0
1691700600000|2023-08-10 20:50:00|7410.2|7406.2|7411.2|7407.2|7411.2|7407.2|7410|7406|0
1691700900000|2023-08-10 20:55:00|7411|7407|7410.5|7406.5|7411.5|7407.5|7410.3|7406.3|0
1691701200000|2023-08-10 21:00:00|7411|7407|7410.9|7406.9|7411.1|7407.1|7410.9|7406.9|0
1691701500000|2023-08-10 21:05:00|7411.1|7407.1|7411.1|7407.1|7411.1|7407.1|7411.1|7407.1|0
1691701800000|2023-08-10 21:10:00|7411.3|7407.3|7410.6|7406.6|7411.3|7407.3|7410.4|7406.4|0
1691702100000|2023-08-10 21:15:00|7410.4|7406.4|7410.4|7406.4|7410.6|7406.6|7410.4|7406.4|0
1691702400000|2023-08-10 21:20:00|7410.6|7406.6|7410.6|7406.6|7411|7407|7410.4|7406.4|0
1691702700000|2023-08-10 21:25:00|7410.4|7406.4|7410.4|7406.4|7410.4|7406.4|7410.4|7406.4|0
1691703000000|2023-08-10 21:30:00|7410.3|7406.3|7410.1|7406.1|7410.3|7406.3|7409.8|7405.8|0
1691703300000|2023-08-10 21:35:00|7409.9|7405.9|7409.8|7405.8|7410.3|7406.3|7409.8|7405.8|0
1691703600000|2023-08-10 21:40:00|7409.9|7405.9|7410.5|7406.5|7410.8|7406.8|7409.9|7405.9|0
1691703900000|2023-08-10 21:45:00|7410.6|7406.6|7410.8|7406.8|7411.5|7407.5|7410.6|7406.6|0
1691704200000|2023-08-10 21:50:00|7411|7407|7410.8|7406.8|7411|7407|7410.6|7406.6|0
1691704500000|2023-08-10 21:55:00|7410.7|7406.7|7410.9|7406.9|7410.9|7406.9|7410.4|7406.4|0
1691704800000|2023-08-10 22:00:00|7411.3|7407.3|7413.2|7409.2|7413.6|7409.6|7410.9|7406.9|0
1691705100000|2023-08-10 22:05:00|7413.3|7409.3|7413.5|7409.5|7413.6|7409.6|7412.5|7408.5|0
1691705400000|2023-08-10 22:10:00|7413.8|7409.8|7415|7411|7415|7411|7413.8|7409.8|0
1691705700000|2023-08-10 22:15:00|7415.2|7411.2|7414.6|7410.6|7416.1|7412.1|7414|7410|0
1691706000000|2023-08-10 22:20:00|7414.5|7410.5|7414.9|7410.9|7414.9|7410.9|7413.7|7409.7|0
1691706300000|2023-08-10 22:25:00|7414.6|7410.6|7417.8|7413.8|7417.8|7413.8|7414|7410|0
1691706600000|2023-08-10 22:30:00|7417.4|7413.4|7416.2|7412.2|7417.4|7413.4|7416|7412|0
1691706900000|2023-08-10 22:35:00|7416|7412|7416|7412|7416.9|7412.9|7415.7|7411.7|0
1691707200000|2023-08-10 22:40:00|7415.7|7411.7|7416.9|7412.9|7417.3|7413.3|7415.2|7411.2|0
1691707500000|2023-08-10 22:45:00|7417|7413|7417.3|7413.3|7418.2|7414.2|7416.8|7412.8|0
1691707800000|2023-08-10 22:50:00|7416.8|7412.8|7416.3|7412.3|7416.8|7412.8|7416.3|7412.3|0
1691708100000|2023-08-10 22:55:00|7416|7412|7416|7412|7416|7412|7415.5|7411.5|0
1691708400000|2023-08-10 23:00:00|7416.2|7412.2|7414.7|7410.7|7416.4|7412.4|7414.2|7410.2|0
1691708700000|2023-08-10 23:05:00|7415.2|7411.2|7413.5|7409.5|7415.2|7411.2|7412.6|7408.6|0
1691709000000|2023-08-10 23:10:00|7413.1|7409.1|7415.2|7411.2|7415.2|7411.2|7413.1|7409.1|0
1691709300000|2023-08-10 23:15:00|7415|7411|7415|7412|7415.2|7412.2|7414.2|7410.7|0
1691709600000|2023-08-10 23:20:00|7414.8|7411.8|7416.5|7413.5|7416.5|7413.5|7414.8|7411.8|0
1691709900000|2023-08-10 23:25:00|7416.7|7413.7|7417.3|7414.3|7417.3|7414.3|7416.5|7413.5|0
1691710200000|2023-08-10 23:30:00|7417.7|7414.7|7419.1|7416.1|7419.4|7416.4|7417.3|7414.3|0
1691710500000|2023-08-10 23:35:00|7419.3|7416.3|7419.3|7416.3|7420.2|7417.2|7418.8|7415.8|0
1691710800000|2023-08-10 23:40:00|7419.1|7416.1|7418.4|7415.4|7419.3|7416.3|7418.4|7415.4|0
1691711100000|2023-08-10 23:45:00|7418.6|7415.6|7420.1|7417.1|7420.5|7417.5|7418.4|7415.4|0
1691711400000|2023-08-10 23:50:00|7419.8|7416.8|7417.3|7414.3|7420.1|7417.1|7417.3|7414.3|0
1691711700000|2023-08-10 23:55:00|7417.4|7414.4|7418.1|7415.1|7418.1|7415.1|7416.9|7413.9|0
1691712000000|2023-08-11 00:00:00|7417.8|7414.8|7418.5|7415.5|7419|7416|7417.8|7414.8|0
1691712300000|2023-08-11 00:05:00|7418.8|7415.8|7418.5|7415.5|7419|7416|7417.8|7414.8|0
1691712600000|2023-08-11 00:10:00|7418.4|7415.4|7418.2|7415.2|7419.3|7416.3|7417.3|7414.3|0
1691712900000|2023-08-11 00:15:00|7417.7|7414.7|7422.1|7419.1|7422.2|7419.2|7417.7|7414.7|0
1691713200000|2023-08-11 00:20:00|7420.5|7417.5|7423.8|7420.8|7423.8|7420.8|7420.5|7417.5|0
1691713500000|2023-08-11 00:25:00|7422.2|7419.2|7422.2|7419.2|7423.8|7420.8|7422.2|7419.2|0
1691713800000|2023-08-11 00:30:00|7422.1|7419.1|7420.5|7417.5|7422.2|7419.2|7420.5|7417.5|0
1691714100000|2023-08-11 00:35:00|7418.9|7415.9|7418.9|7415.9|7420.5|7417.5|7418.9|7415.9|0
1691714400000|2023-08-11 00:40:00|7420.5|7417.5|7418.9|7415.9|7420.5|7417.5|7418.9|7415.9|0
1691714700000|2023-08-11 00:45:00|7420.5|7417.5|7423.9|7420.9|7423.9|7420.9|7420.5|7417.5|0
1691715000000|2023-08-11 00:50:00|7425.6|7422.6|7424.2|7421.2|7425.9|7422.9|7424.2|7421.2|0
1691715300000|2023-08-11 00:55:00|7425.8|7422.8|7425.8|7422.8|7425.8|7422.8|7424.2|7421.2|0
1691715600000|2023-08-11 01:00:00|7427.5|7424.5|7428.3|7425.3|7429.2|7426.2|7425.8|7422.8|0
1691715900000|2023-08-11 01:05:00|7427.5|7424.5|7425.8|7422.8|7429.1|7426.1|7425.8|7422.8|0
1691716200000|2023-08-11 01:10:00|7424.2|7421.2|7424.2|7421.2|7424.2|7421.2|7424.2|7421.2|0
1691716500000|2023-08-11 01:15:00|7424.1|7421.1|7425.9|7422.9|7427.5|7424.5|7424.1|7421.1|0
1691716800000|2023-08-11 01:20:00|7425.8|7422.8|7424.1|7421.1|7425.9|7422.9|7422.5|7419.5|0
1691717100000|2023-08-11 01:25:00|7424.2|7421.2|7424.2|7421.2|7425.8|7422.8|7424.1|7421.1|0
1691717400000|2023-08-11 01:30:00|7425|7422|7420.8|7417.8|7425.8|7422.8|7419.1|7416.1|0
1691717700000|2023-08-11 01:35:00|7422.4|7419.4|7424.1|7421.1|7424.2|7421.2|7420.8|7417.8|0
1691718000000|2023-08-11 01:40:00|7423.3|7420.3|7422.5|7419.5|7424.1|7421.1|7420.8|7417.8|0
1691718300000|2023-08-11 01:45:00|7422.4|7419.4|7424.2|7421.2|7424.2|7421.2|7420.8|7417.8|0
1691718600000|2023-08-11 01:50:00|7424.1|7421.1|7420.8|7417.8|7424.2|7421.2|7420.8|7417.8|0
1691718900000|2023-08-11 01:55:00|7421.6|7418.6|7419.9|7416.9|7422.5|7419.5|7419.1|7416.1|0
1691719200000|2023-08-11 02:00:00|7419.1|7416.1|7415.8|7412.8|7419.1|7416.1|7415.7|7412.7|0
1691719500000|2023-08-11 02:05:00|7415.7|7412.7|7417.4|7414.4|7419.1|7416.1|7415.7|7412.7|0
1691719800000|2023-08-11 02:10:00|7419.1|7416.1|7420.8|7417.8|7420.8|7417.8|7417.4|7414.4|0
1691720100000|2023-08-11 02:15:00|7420.7|7417.7|7420.7|7417.7|7420.8|7417.8|7419.1|7416.1|0
1691720400000|2023-08-11 02:20:00|7419.1|7416.1|7413.9|7410.9|7419.1|7416.1|7413.9|7410.9|0
1691720700000|2023-08-11 02:25:00|7412.3|7409.3|7412.3|7409.3|7414|7411|7412.2|7409.2|0
1691721000000|2023-08-11 02:30:00|7412.2|7409.2|7414.4|7411.4|7414.5|7411.5|7410.6|7407.6|0
1691721300000|2023-08-11 02:35:00|7414.5|7411.5|7414.4|7411.4|7416.1|7413.1|7414.4|7411.4|0
1691721600000|2023-08-11 02:40:00|7416.1|7413.1|7416.1|7413.1|7416.1|7413.1|7414.4|7411.4|0
1691722200000|2023-08-11 02:50:00|7414.4|7411.4|7414.4|7411.4|7416.1|7413.1|7412.7|7409.7|0
1691722500000|2023-08-11 02:55:00|7412.7|7409.7|7416.1|7413.1|7416.1|7413.1|7412.7|7409.7|0
1691722800000|2023-08-11 03:00:00|7416|7413|7416.9|7413.9|7417.7|7414.7|7416|7413|0
1691723100000|2023-08-11 03:05:00|7416.1|7413.1|7414.4|7411.4|7417.7|7414.7|7414.4|7411.4|0
1691723400000|2023-08-11 03:10:00|7414.5|7411.5|7412.8|7409.8|7414.5|7411.5|7412.8|7409.8|0
1691723700000|2023-08-11 03:15:00|7412.7|7409.7|7409.5|7406.5|7412.7|7409.7|7409.4|7406.4|0
1691724300000|2023-08-11 03:25:00|7407.8|7404.8|7409.6|7406.6|7409.6|7406.6|7407.8|7404.8|0
1691724600000|2023-08-11 03:30:00|7409.5|7406.5|7409.5|7406.5|7411.2|7408.2|7407.9|7404.9|0
1691724900000|2023-08-11 03:35:00|7407.8|7404.8|7406|7403|7409.5|7406.5|7404.3|7401.3|0
1691725200000|2023-08-11 03:40:00|7404.4|7401.4|7406|7403|7407.6|7404.6|7404.3|7401.3|0
1691725500000|2023-08-11 03:45:00|7407.6|7404.6|7406|7403|7407.6|7404.6|7406|7403|0
1691725800000|2023-08-11 03:50:00|7406.8|7403.8|7407.6|7404.6|7407.6|7404.6|7406.8|7403.8|0
1691726100000|2023-08-11 03:55:00|7407.7|7404.7|7407.6|7404.6|7409.3|7406.3|7407.6|7404.6|0
1691726400000|2023-08-11 04:00:00|7406|7403|7405.9|7402.9|7407.6|7404.6|7405.9|7402.9|0
1691726700000|2023-08-11 04:05:00|7406|7403|7406|7403|7406|7403|7405.9|7402.9|0
1691727000000|2023-08-11 04:10:00|7405.9|7402.9|7404.2|7401.2|7405.9|7402.9|7404.2|7401.2|0
1691727300000|2023-08-11 04:15:00|7402.5|7399.5|7404.2|7401.2|7404.2|7401.2|7402.5|7399.5|0
1691727600000|2023-08-11 04:20:00|7402.6|7399.6|7404.2|7401.2|7404.2|7401.2|7402.6|7399.6|0
1691727900000|2023-08-11 04:25:00|7405.9|7402.9|7404.2|7401.2|7405.9|7402.9|7404.2|7401.2|0
1691728200000|2023-08-11 04:30:00|7405.9|7402.9|7402.3|7399.3|7405.9|7402.9|7402.3|7399.3|0
1691728500000|2023-08-11 04:35:00|7400.7|7397.7|7400.7|7397.7|7401.5|7398.5|7400.7|7397.7|0
1691728800000|2023-08-11 04:40:00|7402.3|7399.3|7400.6|7397.6|7402.4|7399.4|7400.6|7397.6|0
1691729100000|2023-08-11 04:45:00|7398.9|7395.9|7400.5|7397.5|7400.6|7397.6|7398.9|7395.9|0
1691729400000|2023-08-11 04:50:00|7398.9|7395.9|7399.8|7396.8|7401.5|7398.5|7398.9|7395.9|0
1691729700000|2023-08-11 04:55:00|7401.5|7398.5|7401.4|7398.4|7401.5|7398.5|7399.8|7396.8|0
1691730000000|2023-08-11 05:00:00|7400.6|7397.6|7401.4|7398.4|7401.4|7398.4|7399.7|7396.7|0
1691730300000|2023-08-11 05:05:00|7399.7|7396.7|7399.8|7396.8|7401.4|7398.4|7399.7|7396.7|0
1691730600000|2023-08-11 05:10:00|7398.2|7395.2|7398.3|7395.3|7398.3|7395.3|7398.2|7395.2|0
1691730900000|2023-08-11 05:15:00|7400|7397|7399.5|7396.5|7400|7397|7399.4|7396.4|0
1691731200000|2023-08-11 05:20:00|7401.1|7398.1|7402.7|7399.7|7404.3|7401.3|7401|7398|0
1691731500000|2023-08-11 05:25:00|7401|7398|7402.7|7399.7|7402.7|7399.7|7401|7398|0
1691731800000|2023-08-11 05:30:00|7401|7398|7405.4|7402.4|7405.4|7402.4|7400|7397|0
1691732100000|2023-08-11 05:35:00|7403.8|7400.8|7403.5|7400.5|7405.4|7402.4|7403.4|7400.4|0
1691732400000|2023-08-11 05:40:00|7403.6|7400.6|7405.3|7402.3|7405.4|7402.4|7403.5|7400.5|0
1691732700000|2023-08-11 05:45:00|7404.5|7401.5|7412.2|7409.2|7412.2|7409.2|7404.5|7401.5|0
1691733000000|2023-08-11 05:50:00|7411.3|7408.3|7413.8|7410.8|7413.8|7410.8|7410.5|7407.5|0
1691733300000|2023-08-11 05:55:00|7413|7410|7412.8|7409.8|7413.8|7410.8|7411.2|7408.2|0
1691733600000|2023-08-11 06:00:00|7411.2|7408.2|7399.2|7397.2|7411.7|7408.2|7399.2|7397.2|317
1691733900000|2023-08-11 06:05:00|7399|7397|7402.7|7400.7|7402.7|7400.7|7396.7|7394.7|100
1691734200000|2023-08-11 06:10:00|7402.5|7400.5|7404.2|7402.2|7407|7405|7402.2|7400.2|87
1691734500000|2023-08-11 06:15:00|7404|7402|7397.5|7395.5|7404|7402|7397.2|7395.2|87
1691734800000|2023-08-11 06:20:00|7397.2|7395.2|7398|7396|7401.7|7399.7|7396.5|7394.5|69
1691735100000|2023-08-11 06:25:00|7397.7|7395.7|7398|7396|7399.7|7397.7|7395.5|7393.5|183
1691735400000|2023-08-11 06:30:00|7397.7|7395.7|7396|7394|7397.7|7395.7|7394.2|7392.2|97
1691735700000|2023-08-11 06:35:00|7396.2|7394.2|7393.5|7391.5|7397|7395|7393.5|7391.5|69
1691736000000|2023-08-11 06:40:00|7393.7|7391.7|7392.7|7390.7|7394.2|7392.2|7390.7|7388.7|121
1691736300000|2023-08-11 06:45:00|7392.5|7390.5|7396.5|7394.5|7397.5|7395.5|7392.5|7390.5|46
1691736600000|2023-08-11 06:50:00|7396|7394|7399.2|7397.2|7401|7399|7395.2|7393.2|97
1691736900000|2023-08-11 06:55:00|7399|7397|7396.2|7394.2|7400|7398|7394.7|7392.7|132
1691737200000|2023-08-11 07:00:00|7396.5|7394.5|7394|7393|7398.5|7397.5|7384|7383|1466
1691737500000|2023-08-11 07:05:00|7393.7|7392.7|7391.2|7390.2|7394.7|7393.7|7382.7|7381.7|567
1691737800000|2023-08-11 07:10:00|7391|7390|7399.7|7398.7|7400|7399|7388.5|7387.5|529
1691738100000|2023-08-11 07:15:00|7399.5|7398.5|7395.7|7394.7|7400.5|7399.5|7394.2|7393.2|408
1691738400000|2023-08-11 07:20:00|7395.5|7394.5|7405.2|7404.2|7406.2|7405.2|7393.2|7392.2|438
1691738700000|2023-08-11 07:25:00|7405.5|7404.5|7403.7|7402.7|7406.7|7405.7|7401.7|7400.7|340
1691739000000|2023-08-11 07:30:00|7404|7403|7407|7406|7407.5|7406.5|7401.5|7400.5|436
1691739300000|2023-08-11 07:35:00|7406.7|7405.7|7398.7|7397.7|7408|7407|7398.2|7397.2|372
1691739600000|2023-08-11 07:40:00|7399.4|7398.4|7398.4|7397.4|7400.7|7399.7|7395.9|7394.9|1511
1691739900000|2023-08-11 07:45:00|7398.2|7397.2|7397.4|7396.4|7398.4|7397.4|7392.9|7391.9|391
1691740200000|2023-08-11 07:50:00|7397.7|7396.7|7389.7|7388.7|7397.7|7396.7|7388.7|7387.7|378
1691740500000|2023-08-11 07:55:00|7389.9|7388.9|7387.4|7386.4|7392.2|7391.2|7385.9|7384.9|378
1691740800000|2023-08-11 08:00:00|7387.2|7386.2|7378.9|7377.9|7387.4|7386.4|7377.7|7376.7|676
1691741100000|2023-08-11 08:05:00|7378.4|7377.4|7367.7|7366.7|7381.2|7380.2|7366.9|7365.9|487
1691741400000|2023-08-11 08:10:00|7367.2|7366.2|7365.7|7364.7|7369.2|7368.2|7363.4|7362.4|571
1691741700000|2023-08-11 08:15:00|7365.4|7364.4|7371.2|7370.2|7374.7|7373.7|7361.9|7360.9|351
1691742000000|2023-08-11 08:20:00|7370.9|7369.9|7359.9|7358.9|7372.4|7371.4|7359.2|7358.2|338
1691742300000|2023-08-11 08:25:00|7360.2|7359.2|7366.7|7365.7|7372.7|7371.7|7359.2|7358.2|361
1691742600000|2023-08-11 08:30:00|7366.4|7365.4|7360.7|7359.7|7366.4|7365.4|7357.2|7356.2|257
1691742900000|2023-08-11 08:35:00|7360.9|7359.9|7359.4|7358.4|7362.7|7361.7|7355.9|7354.9|244
1691743200000|2023-08-11 08:40:00|7359.7|7358.7|7366.7|7365.7|7370.2|7369.2|7358.2|7357.2|332
1691743500000|2023-08-11 08:45:00|7366.9|7365.9|7363.7|7362.7|7366.9|7365.9|7360.9|7359.9|177
1691743800000|2023-08-11 08:50:00|7363.4|7362.4|7368.4|7367.4|7369.2|7368.2|7363.2|7362.2|2291
1691744100000|2023-08-11 08:55:00|7368.7|7367.7|7370.4|7369.4|7372.9|7371.9|7368.2|7367.2|265
1691744400000|2023-08-11 09:00:00|7370.2|7369.2|7375.2|7374.2|7376.7|7375.7|7369.7|7368.7|272
1691744700000|2023-08-11 09:05:00|7374.9|7373.9|7378.7|7377.7|7381.7|7380.7|7374.7|7373.7|327
1691745000000|2023-08-11 09:10:00|7378.4|7377.4|7374.2|7373.2|7378.7|7377.7|7373.7|7372.7|293
1691745300000|2023-08-11 09:15:00|7374.4|7373.4|7374.4|7373.4|7375.9|7374.9|7371.2|7370.2|236
1691745600000|2023-08-11 09:20:00|7374.7|7373.7|7374.4|7373.4|7375.4|7374.4|7371.2|7370.2|237
1691745900000|2023-08-11 09:25:00|7374.7|7373.7|7378.2|7377.2|7378.7|7377.7|7374.4|7373.4|304
1691746200000|2023-08-11 09:30:00|7378.4|7377.4|7378.9|7377.9|7381.9|7380.9|7377.9|7376.9|197
1691746500000|2023-08-11 09:35:00|7378.7|7377.7|7384.2|7383.2|7384.4|7383.4|7374.9|7373.9|349
1691746800000|2023-08-11 09:40:00|7383.9|7382.9|7383.9|7382.9|7389.7|7388.7|7383.2|7382.2|275
1691747100000|2023-08-11 09:45:00|7383.7|7382.7|7383.2|7382.2|7387.7|7386.7|7381.2|7380.2|273
1691747400000|2023-08-11 09:50:00|7382.9|7381.9|7368.7|7367.7|7382.9|7381.9|7367.4|7366.4|443
1691747700000|2023-08-11 09:55:00|7367.9|7366.9|7372.7|7371.7|7373.7|7372.7|7366.7|7365.7|344
1691748000000|2023-08-11 10:00:00|7373.2|7372.2|7381.4|7380.4|7381.7|7380.7|7369.7|7368.7|828
1691748300000|2023-08-11 10:05:00|7381.7|7380.7|7381.2|7380.2|7384.9|7383.9|7380.2|7379.2|469
1691748600000|2023-08-11 10:10:00|7380.9|7379.9|7381.2|7380.2|7383.7|7382.7|7379.4|7378.4|2521
1691748900000|2023-08-11 10:15:00|7380.9|7379.9|7385.4|7384.4|7386.7|7385.7|7380.2|7379.2|274
1691749200000|2023-08-11 10:20:00|7385.2|7384.2|7390.4|7389.4|7390.9|7389.9|7384.2|7383.2|355
1691749500000|2023-08-11 10:25:00|7390.2|7389.2|7386.7|7385.7|7390.9|7389.9|7386.2|7385.2|256
1691749800000|2023-08-11 10:30:00|7386.4|7385.4|7390.4|7389.4|7390.4|7389.4|7386.4|7385.4|4138
1691750100000|2023-08-11 10:35:00|7390.2|7389.2|7385.4|7384.4|7394.2|7393.2|7385.4|7384.4|138
1691750400000|2023-08-11 10:40:00|7385.2|7384.2|7379.7|7378.7|7389.4|7388.4|7379.4|7378.4|3643
1691750700000|2023-08-11 10:45:00|7379.2|7378.2|7380.9|7379.9|7382.2|7381.2|7376.4|7375.4|251
1691751000000|2023-08-11 10:50:00|7381.2|7380.2|7375.2|7374.2|7381.4|7380.4|7374.7|7373.7|120
1691751300000|2023-08-11 10:55:00|7375.4|7374.4|7374.9|7373.9|7377.4|7376.4|7372.7|7371.7|1248
1691751600000|2023-08-11 11:00:00|7374.7|7373.7|7379.4|7378.4|7379.9|7378.9|7371.7|7370.7|306
1691751900000|2023-08-11 11:05:00|7379.7|7378.7|7377.7|7376.7|7382.9|7381.9|7377.4|7376.4|179
1691752200000|2023-08-11 11:10:00|7377.4|7376.4|7375.4|7374.4|7377.9|7376.9|7372.2|7371.2|119
1691752500000|2023-08-11 11:15:00|7375.2|7374.2|7373.9|7372.9|7379.4|7378.4|7373.9|7372.9|108
1691752800000|2023-08-11 11:20:00|7374.2|7373.2|7372.4|7371.4|7378.9|7377.9|7372.2|7371.2|103
1691753100000|2023-08-11 11:25:00|7372.2|7371.2|7373.9|7372.9|7374.4|7373.4|7371.9|7370.9|1093
1691753400000|2023-08-11 11:30:00|7373.7|7372.7|7373.7|7372.7|7375.4|7374.4|7370.2|7369.2|165
1691753700000|2023-08-11 11:35:00|7373.4|7372.4|7371.9|7370.9|7374.2|7373.2|7370.2|7369.2|110
1691754000000|2023-08-11 11:40:00|7372.3|7371.3|7367.6|7366.6|7372.3|7371.3|7366.3|7365.3|2155
1691754300000|2023-08-11 11:45:00|7367.1|7366.1|7369.6|7368.6|7372.1|7371.1|7367.1|7366.1|1260
1691754600000|2023-08-11 11:50:00|7369.3|7368.3|7362.8|7361.8|7370.1|7369.1|7362.6|7361.6|220
1691754900000|2023-08-11 11:55:00|7362.6|7361.6|7366.3|7365.3|7366.6|7365.6|7362.1|7361.1|261
1691755200000|2023-08-11 12:00:00|7365.8|7364.8|7367.6|7366.6|7372.1|7371.1|7363.6|7362.6|305
1691755500000|2023-08-11 12:05:00|7367.3|7366.3|7361.8|7360.8|7367.6|7366.6|7360.3|7359.3|321
1691755800000|2023-08-11 12:10:00|7362.1|7361.1|7364.6|7363.6|7365.6|7364.6|7360.6|7359.6|186
1691756100000|2023-08-11 12:15:00|7364.3|7363.3|7362.1|7361.1|7365.3|7364.3|7361.6|7360.6|141
1691756400000|2023-08-11 12:20:00|7361.8|7360.8|7358.6|7357.6|7362.3|7361.3|7358.1|7357.1|272
1691756700000|2023-08-11 12:25:00|7358.8|7357.8|7357.3|7356.3|7359.1|7358.1|7355.8|7354.8|322
1691757000000|2023-08-11 12:30:00|7357.6|7356.6|7340.1|7339.1|7360.8|7359.8|7335.8|7334.8|1528
1691757300000|2023-08-11 12:35:00|7339.8|7338.8|7345.8|7344.8|7348.1|7347.1|7337.8|7336.8|397
1691757600000|2023-08-11 12:40:00|7345.6|7344.6|7340.1|7339.1|7348.1|7347.1|7339.1|7338.1|383
1691757900000|2023-08-11 12:45:00|7339.8|7338.8|7332.8|7331.8|7340.6|7339.6|7332.8|7331.8|433
1691758200000|2023-08-11 12:50:00|7332.6|7331.6|7317.6|7316.6|7334.1|7333.1|7317.1|7316.1|873
1691758500000|2023-08-11 12:55:00|7317.3|7316.3|7320.1|7319.1|7322.6|7321.6|7317.1|7316.1|509
1691758800000|2023-08-11 13:00:00|7319.8|7318.8|7330.8|7329.8|7331.1|7330.1|7318.6|7317.6|553
1691759100000|2023-08-11 13:05:00|7330.6|7329.6|7341.1|7340.1|7341.3|7340.3|7330.1|7329.1|813
1691759400000|2023-08-11 13:10:00|7341.3|7340.3|7343.6|7342.6|7344.6|7343.6|7337.8|7336.8|252
1691759700000|2023-08-11 13:15:00|7343.3|7342.3|7338.8|7337.8|7343.6|7342.6|7336.8|7335.8|333
1691760000000|2023-08-11 13:20:00|7339.1|7338.1|7341.8|7340.8|7346.1|7345.1|7338.3|7337.3|251
1691760300000|2023-08-11 13:25:00|7342.1|7341.1|7338.6|7337.6|7347.1|7346.1|7337.1|7336.1|567
1691760600000|2023-08-11 13:30:00|7338.3|7337.3|7339.3|7338.3|7340.1|7339.1|7326.1|7325.1|696
1691760900000|2023-08-11 13:35:00|7339.1|7338.1|7345.3|7344.3|7351.3|7350.3|7338.3|7337.3|395
1691761200000|2023-08-11 13:40:00|7345.6|7344.6|7339.8|7338.8|7346.8|7345.8|7333.1|7332.1|412
1691761500000|2023-08-11 13:45:00|7339.6|7338.6|7331.8|7330.8|7339.8|7338.8|7330.1|7329.1|4263
1691761800000|2023-08-11 13:50:00|7332.3|7331.3|7330.3|7329.3|7334.6|7333.6|7327.6|7326.6|339
1691762100000|2023-08-11 13:55:00|7330.6|7329.6|7335.6|7334.6|7339.6|7338.6|7330.6|7329.6|693
1691762400000|2023-08-11 14:00:00|7341.1|7340.1|7346.1|7345.1|7350.1|7349.1|7338.8|7337.8|2656
1691762700000|2023-08-11 14:05:00|7346.3|7345.3|7341.8|7340.8|7351.1|7350.1|7339.8|7338.8|3707
1691763000000|2023-08-11 14:10:00|7342.1|7341.1|7344.6|7343.6|7347.1|7346.1|7334.8|7333.8|388
1691763300000|2023-08-11 14:15:00|7344.3|7343.3|7346.6|7345.6|7350.1|7349.1|7342.8|7341.8|1564
1691763600000|2023-08-11 14:20:00|7346.8|7345.8|7352.6|7351.6|7352.8|7351.8|7345.3|7344.3|569
1691763900000|2023-08-11 14:25:00|7352.3|7351.3|7344.1|7343.1|7352.3|7351.3|7342.1|7341.1|1361
1691764200000|2023-08-11 14:30:00|7344.3|7343.3|7343.1|7342.1|7346.3|7345.3|7340.1|7339.1|340
1691764500000|2023-08-11 14:35:00|7342.8|7341.8|7356.3|7355.3|7356.6|7355.6|7340.3|7339.3|400
1691764800000|2023-08-11 14:40:00|7356.1|7355.1|7354.1|7353.1|7359.1|7358.1|7351.8|7350.8|1076
1691765100000|2023-08-11 14:45:00|7354.3|7353.3|7354.6|7353.6|7357.6|7356.6|7352.1|7351.1|307
1691765400000|2023-08-11 14:50:00|7354.3|7353.3|7345.1|7344.1|7354.3|7353.3|7343.3|7342.3|357
1691765700000|2023-08-11 14:55:00|7345.3|7344.3|7342.1|7341.1|7348.1|7347.1|7341.1|7340.1|411
1691766000000|2023-08-11 15:00:00|7342.3|7341.3|7347.3|7346.3|7348.6|7347.6|7342.1|7341.1|499
1691766300000|2023-08-11 15:05:00|7347.8|7346.8|7348.1|7347.1|7349.6|7348.6|7345.1|7344.1|545
1691766600000|2023-08-11 15:10:00|7348.3|7347.3|7344.6|7343.6|7348.8|7347.8|7341.1|7340.1|550
1691766900000|2023-08-11 15:15:00|7344.1|7343.1|7341.6|7340.6|7345.6|7344.6|7338.6|7337.6|386
1691767200000|2023-08-11 15:20:00|7341.8|7340.8|7339.8|7338.8|7343.3|7342.3|7336.8|7335.8|678
1691767500000|2023-08-11 15:25:00|7339.6|7338.6|7338.8|7337.8|7340.1|7339.1|7335.6|7334.6|933
1691767800000|2023-08-11 15:30:00|7339.3|7337.3|7340.1|7338.1|7342.1|7340.1|7337.6|7335.6|2106
1691768100000|2023-08-11 15:35:00|7340.3|7338.3|7334.1|7332.1|7341.8|7339.8|7332.3|7330.3|1684
1691768400000|2023-08-11 15:40:00|7333.8|7331.8|7334.6|7332.6|7334.8|7332.8|7329.6|7327.6|2543
1691768700000|2023-08-11 15:45:00|7334.3|7332.3|7334.1|7332.1|7335.6|7333.6|7331.3|7329.3|279
1691769000000|2023-08-11 15:50:00|7333.8|7331.8|7333.6|7331.6|7334.1|7332.1|7331.6|7329.6|325
1691769300000|2023-08-11 15:55:00|7333.3|7331.3|7342.3|7340.3|7343.1|7341.1|7332.3|7330.3|421
1691769600000|2023-08-11 16:00:00|7342.6|7340.6|7342.1|7340.1|7345.6|7343.6|7339.8|7337.8|313
1691769900000|2023-08-11 16:05:00|7341.8|7339.8|7344.1|7342.1|7346.6|7344.6|7341.6|7339.6|246
1691770200000|2023-08-11 16:10:00|7344.3|7342.3|7345.8|7343.8|7346.6|7344.6|7341.1|7339.1|166
1691770500000|2023-08-11 16:15:00|7346.1|7344.1|7343.1|7341.1|7348.6|7346.6|7343.1|7341.1|138
1691770800000|2023-08-11 16:20:00|7342.8|7340.8|7341.3|7339.3|7344.6|7342.6|7341.1|7339.1|141
1691771100000|2023-08-11 16:25:00|7341.6|7339.6|7339.3|7337.3|7342.1|7340.1|7336.3|7334.3|193
1691771400000|2023-08-11 16:30:00|7339.6|7337.6|7343.8|7341.8|7344.6|7342.6|7339.3|7337.3|51
1691771700000|2023-08-11 16:35:00|7343.6|7341.6|7338.3|7336.3|7344.1|7342.1|7337.6|7335.6|78
1691772000000|2023-08-11 16:40:00|7338.1|7336.1|7337.3|7335.3|7338.8|7336.8|7336.6|7334.6|75
1691772300000|2023-08-11 16:45:00|7337.6|7335.6|7335.8|7333.8|7338.6|7336.6|7335.1|7333.1|85
1691772600000|2023-08-11 16:50:00|7336.1|7334.1|7338.6|7336.6|7339.1|7337.1|7335.3|7333.3|195
1691772900000|2023-08-11 16:55:00|7338.3|7336.3|7339.6|7337.6|7340.1|7338.1|7337.1|7335.1|62
1691773200000|2023-08-11 17:00:00|7339.8|7337.8|7341.8|7339.8|7342.6|7340.6|7339.1|7337.1|41
1691773500000|2023-08-11 17:05:00|7341.6|7339.6|7335.3|7333.3|7341.8|7339.8|7334.1|7332.1|56
1691773800000|2023-08-11 17:10:00|7335.1|7333.1|7336.3|7334.3|7338.1|7336.1|7334.8|7332.8|40
1691774100000|2023-08-11 17:15:00|7336.6|7334.6|7339.8|7337.8|7340.3|7338.3|7335.8|7333.8|51
1691774400000|2023-08-11 17:20:00|7340.1|7338.1|7341.8|7339.8|7343.6|7341.6|7340.1|7338.1|55
1691774700000|2023-08-11 17:25:00|7342.1|7340.1|7346.8|7344.8|7347.1|7345.1|7341.8|7339.8|23
1691775000000|2023-08-11 17:30:00|7346.6|7344.6|7345.1|7343.1|7347.6|7345.6|7344.8|7342.8|80
1691775300000|2023-08-11 17:35:00|7345.3|7343.3|7343.3|7341.3|7346.1|7344.1|7341.1|7339.1|48
1691775600000|2023-08-11 17:40:00|7343.1|7341.1|7338.3|7336.3|7344.6|7342.6|7337.3|7335.3|73
1691775900000|2023-08-11 17:45:00|7338.6|7336.6|7337.8|7335.8|7339.3|7337.3|7335.8|7333.8|10
1691776200000|2023-08-11 17:50:00|7337.6|7335.6|7337.8|7335.8|7338.8|7336.8|7336.1|7334.1|23
1691776500000|2023-08-11 17:55:00|7337.6|7335.6|7339.6|7337.6|7340.3|7338.3|7335.8|7333.8|17
1691776800000|2023-08-11 18:00:00|7339.8|7337.8|7341.6|7339.6|7342.6|7340.6|7338.6|7336.6|68
1691777100000|2023-08-11 18:05:00|7341.8|7339.8|7342.3|7340.3|7345.6|7343.6|7341.8|7339.8|21
1691777400000|2023-08-11 18:10:00|7342.6|7340.6|7342.6|7340.6|7343.6|7341.6|7341.6|7339.6|14
1691777700000|2023-08-11 18:15:00|7343.1|7341.1|7344.8|7342.8|7345.8|7343.8|7341.8|7339.8|14
1691778000000|2023-08-11 18:20:00|7344.6|7342.6|7345.1|7343.1|7345.8|7343.8|7341.1|7339.1|6
1691778300000|2023-08-11 18:25:00|7345.6|7343.6|7344.1|7342.1|7347.3|7345.3|7344.1|7342.1|63
1691778600000|2023-08-11 18:30:00|7343.8|7341.8|7343.8|7341.8|7347.8|7345.8|7343.6|7341.6|39
1691778900000|2023-08-11 18:35:00|7343.6|7341.6|7344.8|7342.8|7344.8|7342.8|7340.8|7338.8|35
1691779200000|2023-08-11 18:40:00|7345.1|7343.1|7342.6|7340.6|7345.8|7343.8|7341.6|7339.6|37
1691779500000|2023-08-11 18:45:00|7342.8|7340.8|7345.1|7343.1|7345.6|7343.6|7342.3|7340.3|22
1691779800000|2023-08-11 18:50:00|7344.8|7342.8|7346.6|7344.6|7347.3|7345.3|7343.3|7341.3|22
1691780100000|2023-08-11 18:55:00|7346.8|7344.8|7346.8|7344.8|7348.6|7346.6|7346.1|7344.1|56
1691780400000|2023-08-11 19:00:00|7346.6|7344.6|7345.8|7343.8|7347.3|7345.3|7343.6|7341.6|58
1691780700000|2023-08-11 19:05:00|7345.6|7343.6|7341.6|7339.6|7347.3|7345.3|7341.6|7339.6|50
1691781000000|2023-08-11 19:10:00|7341.3|7339.3|7341.8|7339.8|7342.8|7340.8|7340.1|7338.1|82
1691781300000|2023-08-11 19:15:00|7341.6|7339.6|7343.6|7341.6|7344.6|7342.6|7340.8|7338.8|20
1691781600000|2023-08-11 19:20:00|7343.8|7341.8|7345.3|7343.3|7345.3|7343.3|7342.3|7340.3|31
1691781900000|2023-08-11 19:25:00|7345.6|7343.6|7345.1|7343.1|7347.8|7345.8|7345.1|7343.1|24
1691782200000|2023-08-11 19:30:00|7344.8|7342.8|7346.1|7344.1|7346.8|7344.8|7343.8|7341.8|963
1691782500000|2023-08-11 19:35:00|7346.3|7344.3|7343.3|7341.3|7346.6|7344.6|7341.8|7339.8|103
1691782800000|2023-08-11 19:40:00|7343.1|7341.1|7344.6|7342.6|7344.8|7342.8|7341.3|7339.3|75
1691783100000|2023-08-11 19:45:00|7344.1|7342.1|7345.1|7343.1|7345.8|7343.8|7342.1|7340.1|51
1691783400000|2023-08-11 19:50:00|7344.1|7342.1|7346.6|7344.6|7348.6|7346.6|7343.3|7341.3|178
1691783700000|2023-08-11 19:55:00|7345.6|7343.6|7349.8|7347.8|7349.8|7347.8|7341.3|7339.3|219
1691784000000|2023-08-11 20:00:00|7351.2|7347.2|7355.5|7351.5|7357.4|7353.4|7351.2|7347.2|0
1691784300000|2023-08-11 20:05:00|7355.2|7351.2|7355|7351|7356.1|7352.1|7354.4|7350.4|0
1691784600000|2023-08-11 20:10:00|7355.5|7351.5|7356.8|7352.8|7357.7|7353.7|7354.4|7350.4|0
1691784900000|2023-08-11 20:15:00|7356.4|7352.4|7355.2|7351.2|7356.8|7352.8|7354.4|7350.4|0
1691785200000|2023-08-11 20:20:00|7354.9|7350.9|7356.9|7352.9|7356.9|7352.9|7353.6|7349.6|0
1691785500000|2023-08-11 20:25:00|7356.7|7352.7|7355.3|7351.3|7356.7|7352.7|7355.3|7351.3|0
1691785800000|2023-08-11 20:30:00|7354.8|7350.8|7354.5|7350.5|7355.3|7351.3|7354.5|7350.5|0
1691786100000|2023-08-11 20:35:00|7354.6|7350.6|7355.3|7351.3|7355.3|7351.3|7354.5|7350.5|0
1691786400000|2023-08-11 20:40:00|7355.1|7351.1|7355.4|7351.4|7355.4|7351.4|7354.6|7350.6|0
1691786700000|2023-08-11 20:45:00|7355.6|7351.6|7354.6|7350.6|7355.9|7351.9|7354.2|7350.2|0
1691787000000|2023-08-11 20:50:00|7354.4|7350.4|7355.9|7351.9|7356.3|7352.3|7354.2|7350.2|0
1691787300000|2023-08-11 20:55:00|7355.6|7351.6|7356.2|7352.2|7356.7|7352.7|7354.5|7350.5|0
1691787600000|2023-08-11 21:00:00|7356.7|7352.7|7356.7|7352.7|7356.7|7352.7|7356.7|7352.7|0
1691964000000|2023-08-13 22:00:00|7366.3|7362.3|7364.4|7360.4|7366.9|7362.9|7363.7|7359.7|0
1691964300000|2023-08-13 22:05:00|7364.8|7360.8|7361.8|7357.8|7364.9|7360.9|7360.8|7356.8|0
1691964600000|2023-08-13 22:10:00|7361.5|7357.5|7361|7357|7361.5|7357.5|7355.9|7351.9|0
1691964900000|2023-08-13 22:15:00|7361.4|7357.4|7360.3|7356.3|7362.3|7358.3|7359.8|7355.8|0
1691965200000|2023-08-13 22:20:00|7360.7|7356.7|7363.6|7359.6|7364.1|7360.1|7359.8|7355.8|0
1691965500000|2023-08-13 22:25:00|7363.3|7359.3|7363.6|7359.6|7364.5|7360.5|7362.6|7358.6|0
1691965800000|2023-08-13 22:30:00|7363.7|7359.7|7362.8|7358.8|7364.1|7360.1|7362.5|7358.5|0
1691966100000|2023-08-13 22:35:00|7362.4|7358.4|7362.5|7358.5|7362.9|7358.9|7362.2|7358.2|0
1691966400000|2023-08-13 22:40:00|7362.2|7358.2|7362.1|7358.1|7362.5|7358.5|7361.3|7357.3|0
1691966700000|2023-08-13 22:45:00|7362.7|7358.7|7361.5|7357.5|7363.2|7359.2|7361.2|7357.2|0
1691967000000|2023-08-13 22:50:00|7361.2|7357.2|7361.7|7357.7|7362.6|7358.6|7361.2|7357.2|0
1691967300000|2023-08-13 22:55:00|7361.4|7357.4|7361.7|7357.7|7362.7|7358.7|7360.9|7356.9|0
1691967600000|2023-08-13 23:00:00|7361.8|7357.8|7359.8|7355.8|7361.8|7357.8|7358.8|7354.8|0
1691967900000|2023-08-13 23:05:00|7359.5|7355.5|7360.6|7356.6|7360.6|7356.6|7358.9|7354.9|0
1691968200000|2023-08-13 23:10:00|7360.5|7356.5|7362.3|7358.3|7363.5|7359.5|7360.1|7356.1|0
1691968500000|2023-08-13 23:15:00|7362.7|7358.7|7363.9|7360.9|7363.9|7360.9|7361.8|7358.7|0
1691968800000|2023-08-13 23:20:00|7363.4|7360.4|7362.2|7359.2|7363.4|7360.4|7362.2|7359.2|0
1691969100000|2023-08-13 23:25:00|7362.5|7359.5|7362.2|7359.2|7362.5|7359.5|7361.3|7358.3|0
1691969400000|2023-08-13 23:30:00|7362.5|7359.5|7361.3|7358.3|7363|7360|7361.3|7358.3|0
1691969700000|2023-08-13 23:35:00|7361.2|7358.2|7360.8|7357.8|7362|7359|7360.8|7357.8|0
1691970000000|2023-08-13 23:40:00|7360.3|7357.3|7361.2|7358.2|7361.7|7358.7|7360.3|7357.3|0
1691970300000|2023-08-13 23:45:00|7361.7|7358.7|7359.9|7356.9|7362.3|7359.3|7359.9|7356.9|0
1691970600000|2023-08-13 23:50:00|7359.4|7356.4|7359.9|7356.9|7360.1|7357.1|7359.4|7356.4|0
1691970900000|2023-08-13 23:55:00|7359.8|7356.8|7358.6|7355.6|7361.1|7358.1|7358.6|7355.6|0
1691971200000|2023-08-14 00:00:00|7358.7|7355.7|7356.3|7353.3|7360|7357|7355.4|7352.4|0
1691971500000|2023-08-14 00:05:00|7355.8|7352.8|7360.7|7357.7|7360.7|7357.7|7355.4|7352.4|0
1691971800000|2023-08-14 00:10:00|7361.2|7358.2|7358.4|7355.4|7361.2|7358.2|7356.2|7353.2|0
1691972100000|2023-08-14 00:15:00|7352.2|7349.2|7349.7|7346.7|7352.2|7349.2|7346.4|7343.4|0
1691972400000|2023-08-14 00:20:00|7351.4|7348.4|7353.1|7350.1|7354.7|7351.7|7349.7|7346.7|0
1691972700000|2023-08-14 00:25:00|7354.7|7351.7|7354.7|7351.7|7356.4|7353.4|7353.1|7350.1|0
1691973000000|2023-08-14 00:30:00|7357.1|7354.1|7352.4|7349.4|7357.4|7354.4|7349.1|7346.1|0
1691973300000|2023-08-14 00:35:00|7352.3|7349.3|7350.6|7347.6|7352.3|7349.3|7350.6|7347.6|0
1691973600000|2023-08-14 00:40:00|7350.5|7347.5|7347.2|7344.2|7350.5|7347.5|7347.2|7344.2|0
1691973900000|2023-08-14 00:45:00|7345.5|7342.5|7345.5|7342.5|7347.2|7344.2|7345.5|7342.5|0
1691974200000|2023-08-14 00:50:00|7345.4|7342.4|7347.2|7344.2|7347.2|7344.2|7345.4|7342.4|0
1691974500000|2023-08-14 00:55:00|7347.1|7344.1|7345.5|7342.5|7347.1|7344.1|7343.8|7340.8|0
1691974800000|2023-08-14 01:00:00|7343.8|7340.8|7342.2|7339.2|7345.5|7342.5|7342.1|7339.1|0
1691975100000|2023-08-14 01:05:00|7342.1|7339.1|7345.5|7342.5|7345.5|7342.5|7342.1|7339.1|0
1691975400000|2023-08-14 01:10:00|7347.2|7344.2|7345.5|7342.5|7347.2|7344.2|7345.5|7342.5|0
1691975700000|2023-08-14 01:15:00|7347.2|7344.2|7345.4|7342.4|7347.2|7344.2|7343.8|7340.8|0
1691976000000|2023-08-14 01:20:00|7343.8|7340.8|7340.5|7337.5|7343.8|7340.8|7333.7|7330.7|0
1691976300000|2023-08-14 01:25:00|7338.8|7335.8|7342.2|7339.2|7342.2|7339.2|7338.8|7335.8|0
1691976600000|2023-08-14 01:30:00|7340.6|7337.6|7335.5|7332.5|7340.6|7337.6|7335.5|7332.5|0
1691976900000|2023-08-14 01:35:00|7333.8|7330.8|7334|7331|7337.3|7334.3|7330.4|7327.4|0
1691977200000|2023-08-14 01:40:00|7335.6|7332.6|7340.7|7337.7|7342.4|7339.4|7334|7331|0
1691977500000|2023-08-14 01:45:00|7339.1|7336.1|7337.3|7334.3|7340.7|7337.7|7335.6|7332.6|0
1691977800000|2023-08-14 01:50:00|7337.4|7334.4|7337.3|7334.3|7344.1|7341.1|7335.7|7332.7|0
1691978100000|2023-08-14 01:55:00|7339|7336|7337.3|7334.3|7339|7336|7337.3|7334.3|0
1691978400000|2023-08-14 02:00:00|7338.1|7335.1|7332.3|7329.3|7339|7336|7330.6|7327.6|0
1691978700000|2023-08-14 02:05:00|7331.4|7328.4|7332.3|7329.3|7337.3|7334.3|7331.4|7328.4|0
1691979000000|2023-08-14 02:10:00|7332.2|7329.2|7320.7|7317.7|7332.3|7329.3|7319.1|7316.1|0
1691979300000|2023-08-14 02:15:00|7322.4|7319.4|7320.8|7317.8|7322.4|7319.4|7317.4|7314.4|0
1691979600000|2023-08-14 02:20:00|7322.5|7319.5|7320.8|7317.8|7322.5|7319.5|7319.1|7316.1|0
1691979900000|2023-08-14 02:25:00|7319.1|7316.1|7317.5|7314.5|7320.8|7317.8|7317.5|7314.5|0
1691980200000|2023-08-14 02:30:00|7319.2|7316.2|7317.5|7314.5|7319.2|7316.2|7317.5|7314.5|0
1691980500000|2023-08-14 02:35:00|7319.1|7316.1|7319.2|7316.2|7320.9|7317.9|7317.5|7314.5|0
1691980800000|2023-08-14 02:40:00|7317.6|7314.6|7315.8|7312.8|7317.6|7314.6|7312.5|7309.5|0
1691981100000|2023-08-14 02:45:00|7317.4|7314.4|7317.5|7314.5|7319.2|7316.2|7315.8|7312.8|0
1691981400000|2023-08-14 02:50:00|7319.1|7316.1|7315.8|7312.8|7319.1|7316.1|7315.8|7312.8|0
1691981700000|2023-08-14 02:55:00|7317.4|7314.4|7315.8|7312.8|7317.4|7314.4|7315.7|7312.7|0
1691982000000|2023-08-14 03:00:00|7317.4|7314.4|7315.8|7312.8|7317.5|7314.5|7314.1|7311.1|0
1691982300000|2023-08-14 03:05:00|7315.9|7312.9|7315.8|7312.8|7317.5|7314.5|7315.8|7312.8|0
1691982600000|2023-08-14 03:10:00|7315.7|7312.7|7312.6|7309.6|7315.9|7312.9|7312.6|7309.6|0
1691982900000|2023-08-14 03:15:00|7314.3|7311.3|7315.9|7312.9|7316|7313|7314.3|7311.3|0
1691983200000|2023-08-14 03:20:00|7316|7313|7310.9|7307.9|7316|7313|7309.2|7306.2|0
1691983500000|2023-08-14 03:25:00|7312.6|7309.6|7312.6|7309.6|7314.3|7311.3|7310.9|7307.9|0
1691983800000|2023-08-14 03:30:00|7314.3|7311.3|7310.9|7307.9|7314.3|7311.3|7310.9|7307.9|0
1691984100000|2023-08-14 03:35:00|7309.3|7306.3|7309.3|7306.3|7311|7308|7309.3|7306.3|0
1691984400000|2023-08-14 03:40:00|7310.9|7307.9|7307.6|7304.6|7310.9|7307.9|7307.5|7304.5|0
1691984700000|2023-08-14 03:45:00|7306.9|7303.9|7308.1|7305.1|7309.7|7306.7|7306.5|7303.5|0
1691985000000|2023-08-14 03:50:00|7308|7305|7303.3|7300.3|7308.1|7305.1|7299.7|7296.7|0
1691985300000|2023-08-14 03:55:00|7303.4|7300.4|7310|7307|7310|7307|7303.4|7300.4|0
1691985600000|2023-08-14 04:00:00|7308.4|7305.4|7310|7307|7310|7307|7306.6|7303.6|0
1691985900000|2023-08-14 04:05:00|7308.3|7305.3|7308.3|7305.3|7310|7307|7308.3|7305.3|0
1691986200000|2023-08-14 04:10:00|7310|7307|7311.8|7308.8|7311.8|7308.8|7308.3|7305.3|0
1691986500000|2023-08-14 04:15:00|7311.7|7308.7|7311.9|7308.9|7311.9|7308.9|7308.5|7305.5|0
1691986800000|2023-08-14 04:20:00|7310.3|7307.3|7310.3|7307.3|7312|7309|7310.2|7307.2|0
1691987100000|2023-08-14 04:25:00|7310.2|7307.2|7311.9|7308.9|7312|7309|7310.2|7307.2|0
1691987400000|2023-08-14 04:30:00|7310.3|7307.3|7310.3|7307.3|7312|7309|7310.3|7307.3|0
1691987700000|2023-08-14 04:35:00|7310.4|7307.4|7308.8|7305.8|7310.5|7307.5|7308.7|7305.7|0
1691988000000|2023-08-14 04:40:00|7310.4|7307.4|7308.9|7305.9|7310.5|7307.5|7308.8|7305.8|0
1691988600000|2023-08-14 04:50:00|7310.5|7307.5|7307|7304|7310.6|7307.6|7307|7304|0
1691988900000|2023-08-14 04:55:00|7307.1|7304.1|7303.5|7300.5|7307.1|7304.1|7303.5|7300.5|0
1691989200000|2023-08-14 05:00:00|7305.2|7302.2|7308.4|7305.4|7308.5|7305.5|7305.1|7302.1|0
1691989500000|2023-08-14 05:05:00|7306.8|7303.8|7306.8|7303.8|7308.5|7305.5|7306.8|7303.8|0
1691989800000|2023-08-14 05:10:00|7306.9|7303.9|7308.7|7305.7|7310.3|7307.3|7306.8|7303.8|0
1691990100000|2023-08-14 05:15:00|7310.3|7307.3|7308.7|7305.7|7310.3|7307.3|7307|7304|0
1691990400000|2023-08-14 05:20:00|7310.3|7307.3|7312|7309|7313.7|7310.7|7310.3|7307.3|0
1691990700000|2023-08-14 05:25:00|7312.1|7309.1|7313.9|7310.9|7313.9|7310.9|7312|7309|0
1691991000000|2023-08-14 05:30:00|7314|7311|7312.2|7309.2|7314|7311|7310.5|7307.5|0
1691991300000|2023-08-14 05:35:00|7312.1|7309.1|7315.3|7312.3|7315.5|7312.5|7312.1|7309.1|0
1691991600000|2023-08-14 05:40:00|7315.4|7312.4|7318.4|7315.4|7318.7|7315.7|7315.3|7312.3|0
1691991900000|2023-08-14 05:45:00|7318.3|7315.3|7317.6|7314.6|7318.3|7315.3|7315.6|7312.6|0
1691992200000|2023-08-14 05:50:00|7319.3|7316.3|7314.3|7311.3|7321|7318|7314.3|7311.3|0
1691992500000|2023-08-14 05:55:00|7312.7|7309.7|7316.4|7313.4|7317|7314|7312.7|7309.7|0
1691992800000|2023-08-14 06:00:00|7318|7315|7321.8|7319.8|7325.1|7323.1|7318|7315|394
1691993100000|2023-08-14 06:05:00|7321.6|7319.6|7321.1|7319.1|7323.1|7321.1|7318.3|7316.3|143
1691993400000|2023-08-14 06:10:00|7321.3|7319.3|7321.8|7319.8|7322.3|7320.3|7317.3|7315.3|56
1691993700000|2023-08-14 06:15:00|7322.3|7320.3|7326.3|7324.3|7327.1|7325.1|7322.1|7320.1|211
1691994000000|2023-08-14 06:20:00|7326.6|7324.6|7327.1|7325.1|7328.6|7326.6|7324.1|7322.1|99
1691994300000|2023-08-14 06:25:00|7327.6|7325.6|7328.1|7326.1|7329.1|7327.1|7326.3|7324.3|50
1691994600000|2023-08-14 06:30:00|7327.8|7325.8|7327.8|7325.8|7329.1|7327.1|7325.6|7323.6|52
1691994900000|2023-08-14 06:35:00|7327.6|7325.6|7323.3|7321.3|7327.6|7325.6|7323.3|7321.3|92
1691995200000|2023-08-14 06:40:00|7323.1|7321.1|7326.1|7324.1|7327.1|7325.1|7322.6|7320.6|36
1691995500000|2023-08-14 06:45:00|7326.3|7324.3|7327.6|7325.6|7328.1|7326.1|7326.3|7324.3|69
1691995800000|2023-08-14 06:50:00|7327.8|7325.8|7331.1|7329.1|7331.1|7329.1|7327.6|7325.6|64
1691996100000|2023-08-14 06:55:00|7331.3|7329.3|7329.1|7327.1|7334.6|7332.6|7327.3|7325.3|322
1691996400000|2023-08-14 07:00:00|7328.6|7327.6|7330.3|7329.3|7339.1|7338.1|7325.1|7324.1|2071
1691996700000|2023-08-14 07:05:00|7330.6|7329.6|7334.3|7333.3|7337.1|7336.1|7329.3|7328.3|826
1691997000000|2023-08-14 07:10:00|7334.1|7333.1|7324.6|7323.6|7335.6|7334.6|7321.8|7320.8|520
1691997300000|2023-08-14 07:15:00|7324.3|7323.3|7326.8|7325.8|7332.1|7331.1|7322.6|7321.6|463
1691997600000|2023-08-14 07:20:00|7327.1|7326.1|7340.3|7339.3|7340.6|7339.6|7325.3|7324.3|426
1691997900000|2023-08-14 07:25:00|7340.1|7339.1|7334.3|7333.3|7341.6|7340.6|7333.6|7332.6|6310
1691998200000|2023-08-14 07:30:00|7334.6|7333.6|7345.1|7344.1|7347.6|7346.6|7334.6|7333.6|574
1691998500000|2023-08-14 07:35:00|7344.8|7343.8|7342.6|7341.6|7349.3|7348.3|7341.6|7340.6|454
1691998800000|2023-08-14 07:40:00|7343.3|7342.3|7336|7335|7345|7344|7335.3|7334.3|377
1691999100000|2023-08-14 07:45:00|7335.8|7334.8|7337.8|7336.8|7339.3|7338.3|7334.8|7333.8|389
1691999400000|2023-08-14 07:50:00|7337.5|7336.5|7354|7353|7354.8|7353.8|7337.5|7336.5|418
1691999700000|2023-08-14 07:55:00|7354.3|7353.3|7367.3|7366.3|7372|7371|7354.3|7353.3|1210
1692000000000|2023-08-14 08:00:00|7366.8|7365.8|7365|7364|7372.3|7371.3|7362.8|7361.8|672
1692000300000|2023-08-14 08:05:00|7365.3|7364.3|7371|7370|7372|7371|7364.8|7363.8|664
1692000600000|2023-08-14 08:10:00|7370.8|7369.8|7358.8|7357.8|7372.8|7371.8|7357|7356|400
1692000900000|2023-08-14 08:15:00|7358.5|7357.5|7355|7354|7362.3|7361.3|7352.8|7351.8|301
1692001200000|2023-08-14 08:20:00|7354.8|7353.8|7356.5|7355.5|7360.8|7359.8|7353|7352|298
1692001500000|2023-08-14 08:25:00|7356.8|7355.8|7349.5|7348.5|7358|7357|7348.8|7347.8|279
1692001800000|2023-08-14 08:30:00|7349.3|7348.3|7346.8|7345.8|7350|7349|7343.8|7342.8|569
1692002100000|2023-08-14 08:35:00|7346.5|7345.5|7355.3|7354.3|7355.8|7354.8|7346.5|7345.5|279
1692002400000|2023-08-14 08:40:00|7355.5|7354.5|7358.5|7357.5|7359.5|7358.5|7353.8|7352.8|520
1692002700000|2023-08-14 08:45:00|7358.3|7357.3|7362.5|7361.5|7363.3|7362.3|7358.3|7357.3|250
1692003000000|2023-08-14 08:50:00|7362.8|7361.8|7361|7360|7368.8|7367.8|7359|7358|328
1692003300000|2023-08-14 08:55:00|7361.3|7360.3|7363.3|7362.3|7364.5|7363.5|7359.5|7358.5|267
1692003600000|2023-08-14 09:00:00|7363.5|7362.5|7366|7365|7366.3|7365.3|7359|7358|3632
1692003900000|2023-08-14 09:05:00|7366.3|7365.3|7365.8|7364.8|7369.8|7368.8|7364.8|7363.8|378
1692004200000|2023-08-14 09:10:00|7365|7364|7366.5|7365.5|7368.5|7367.5|7358.3|7357.3|500
1692004500000|2023-08-14 09:15:00|7367.5|7366.5|7369.5|7368.5|7371.3|7370.3|7364.8|7363.8|303
1692004800000|2023-08-14 09:20:00|7369.3|7368.3|7367|7366|7371.3|7370.3|7366.3|7365.3|316
1692005100000|2023-08-14 09:25:00|7366.8|7365.8|7371.8|7370.8|7374|7373|7366.8|7365.8|286
1692005400000|2023-08-14 09:30:00|7372.3|7371.3|7366.3|7365.3|7372.8|7371.8|7366.3|7365.3|278
1692005700000|2023-08-14 09:35:00|7366.8|7365.8|7359.5|7358.5|7369.5|7368.5|7359|7358|185
1692006000000|2023-08-14 09:40:00|7359.3|7358.3|7357.8|7356.8|7362.8|7361.8|7356.3|7355.3|179
1692006300000|2023-08-14 09:45:00|7358|7357|7356.8|7355.8|7360|7359|7355.8|7354.8|134
1692006600000|2023-08-14 09:50:00|7356.5|7355.5|7358.3|7357.3|7360.5|7359.5|7355.8|7354.8|194
1692006900000|2023-08-14 09:55:00|7358.5|7357.5|7363|7362|7363.8|7362.8|7358|7357|1158
1692007200000|2023-08-14 10:00:00|7363.3|7362.3|7361|7360|7364.3|7363.3|7359|7358|355
1692007500000|2023-08-14 10:05:00|7361.3|7360.3|7368|7367|7369.5|7368.5|7361|7360|478
1692007800000|2023-08-14 10:10:00|7368.3|7367.3|7367.3|7366.3|7370.3|7369.3|7366|7365|125
1692008100000|2023-08-14 10:15:00|7367|7366|7370.8|7369.8|7371.3|7370.3|7367|7366|160
1692008400000|2023-08-14 10:20:00|7371|7370|7363.8|7362.8|7371.5|7370.5|7363.3|7362.3|1144
1692008700000|2023-08-14 10:25:00|7363.3|7362.3|7361.8|7360.8|7363.3|7362.3|7359.8|7358.8|106
1692009000000|2023-08-14 10:30:00|7361.5|7360.5|7364.5|7363.5|7365.3|7364.3|7360.5|7359.5|72
1692009300000|2023-08-14 10:35:00|7364.3|7363.3|7366|7365|7366.5|7365.5|7363.5|7362.5|4071
1692009600000|2023-08-14 10:40:00|7365.8|7364.8|7366.3|7365.3|7367|7366|7364.5|7363.5|3839
1692009900000|2023-08-14 10:45:00|7366|7365|7365.8|7364.8|7368.8|7367.8|7364.8|7363.8|181
1692010200000|2023-08-14 10:50:00|7366|7365|7363|7362|7366.5|7365.5|7362.8|7361.8|289
1692010500000|2023-08-14 10:55:00|7363.3|7362.3|7357.8|7356.8|7364.8|7363.8|7357.3|7356.3|161
1692010800000|2023-08-14 11:00:00|7357.3|7356.3|7355.3|7354.3|7358.8|7357.8|7354.8|7353.8|238
1692011100000|2023-08-14 11:05:00|7355|7354|7356.3|7355.3|7359.3|7358.3|7354.3|7353.3|435
1692011400000|2023-08-14 11:10:00|7356|7355|7352.3|7351.3|7356.5|7355.5|7351|7350|106
1692011700000|2023-08-14 11:15:00|7352|7351|7353.3|7352.3|7353.3|7352.3|7350.3|7349.3|127
1692012000000|2023-08-14 11:20:00|7353|7352|7352|7351|7354.5|7353.5|7350.5|7349.5|115
1692012300000|2023-08-14 11:25:00|7351.8|7350.8|7350.8|7349.8|7351.8|7350.8|7349.3|7348.3|107
1692012600000|2023-08-14 11:30:00|7350.5|7349.5|7351.5|7350.5|7352.8|7351.8|7348.8|7347.8|179
1692012900000|2023-08-14 11:35:00|7351.3|7350.3|7345|7344|7351.3|7350.3|7344.8|7343.8|280
1692013200000|2023-08-14 11:40:00|7345.5|7344.5|7345.3|7344.3|7348|7347|7343.5|7342.5|2565
1692013500000|2023-08-14 11:45:00|7345.5|7344.5|7346|7345|7347.8|7346.8|7343.8|7342.8|190
1692013800000|2023-08-14 11:50:00|7346.3|7345.3|7348.5|7347.5|7349.8|7348.8|7344.8|7343.8|106
1692014100000|2023-08-14 11:55:00|7348.3|7347.3|7350.8|7349.8|7351|7350|7347.8|7346.8|112
1692014400000|2023-08-14 12:00:00|7351|7350|7344|7343|7351.8|7350.8|7344|7343|570
1692014700000|2023-08-14 12:05:00|7343.8|7342.8|7343.5|7342.5|7344.3|7343.3|7339.3|7338.3|298
1692015000000|2023-08-14 12:10:00|7343.8|7342.8|7341.3|7340.3|7345.3|7344.3|7340.5|7339.5|191
1692015300000|2023-08-14 12:15:00|7341.5|7340.5|7333.8|7332.8|7343|7342|7333.3|7332.3|329
1692015600000|2023-08-14 12:20:00|7333.5|7332.5|7328.5|7327.5|7335.3|7334.3|7328.3|7327.3|410
1692015900000|2023-08-14 12:25:00|7328|7327|7328.8|7327.8|7332.3|7331.3|7327.8|7326.8|228
1692016200000|2023-08-14 12:30:00|7328.5|7327.5|7327.5|7326.5|7331|7330|7322.8|7321.8|579
1692016500000|2023-08-14 12:35:00|7327.3|7326.3|7329.8|7328.8|7332.3|7331.3|7327|7326|247
1692016800000|2023-08-14 12:40:00|7330|7329|7327.8|7326.8|7331|7330|7327|7326|308
1692017100000|2023-08-14 12:45:00|7327.5|7326.5|7329.5|7328.5|7329.8|7328.8|7323.5|7322.5|421
1692017400000|2023-08-14 12:50:00|7329.3|7328.3|7338.3|7337.3|7339.8|7338.8|7328|7327|350
1692017700000|2023-08-14 12:55:00|7338.5|7337.5|7339.3|7338.3|7340|7339|7336.8|7335.8|163
1692018000000|2023-08-14 13:00:00|7339.5|7338.5|7338.3|7337.3|7340|7339|7336|7335|282
1692018300000|2023-08-14 13:05:00|7338|7337|7336.8|7335.8|7338|7337|7332.8|7331.8|224
1692018600000|2023-08-14 13:10:00|7337|7336|7337.8|7336.8|7338.3|7337.3|7333.3|7332.3|184
1692018900000|2023-08-14 13:15:00|7337.5|7336.5|7334.3|7333.3|7337.8|7336.8|7333.5|7332.5|658
1692019200000|2023-08-14 13:20:00|7334|7333|7334.8|7333.8|7336.8|7335.8|7332.8|7331.8|206
1692019500000|2023-08-14 13:25:00|7334.5|7333.5|7326.5|7325.5|7335.3|7334.3|7324|7323|463
1692019800000|2023-08-14 13:30:00|7326.3|7325.3|7329|7328|7329.3|7328.3|7324.5|7323.5|501
1692020100000|2023-08-14 13:35:00|7329.3|7328.3|7321|7320|7329.3|7328.3|7318.8|7317.8|844
1692020400000|2023-08-14 13:40:00|7320.8|7319.8|7315.5|7314.5|7322.5|7321.5|7313.8|7312.8|553
1692020700000|2023-08-14 13:45:00|7315.8|7314.8|7315|7314|7318.5|7317.5|7310.3|7309.3|641
1692021000000|2023-08-14 13:50:00|7314.8|7313.8|7319|7318|7326|7325|7313|7312|584
1692021300000|2023-08-14 13:55:00|7318.8|7317.8|7325.3|7324.3|7327|7326|7315.5|7314.5|528
1692021600000|2023-08-14 14:00:00|7324.8|7323.8|7322.8|7321.8|7326.8|7325.8|7320|7319|517
1692021900000|2023-08-14 14:05:00|7323.3|7322.3|7329.5|7328.5|7331.3|7330.3|7321.8|7320.8|490
1692022200000|2023-08-14 14:10:00|7329|7328|7333.8|7332.8|7337.3|7336.3|7328.3|7327.3|977
1692022500000|2023-08-14 14:15:00|7334|7333|7329.5|7328.5|7334.8|7333.8|7328.8|7327.8|460
1692022800000|2023-08-14 14:20:00|7329.3|7328.3|7327.3|7326.3|7331|7330|7327|7326|375
1692023100000|2023-08-14 14:25:00|7327.5|7326.5|7332.3|7331.3|7335.5|7334.5|7327.5|7326.5|326
1692023400000|2023-08-14 14:30:00|7332.5|7331.5|7339.3|7338.3|7339.8|7338.8|7331.5|7330.5|503
1692023700000|2023-08-14 14:35:00|7339|7338|7343.5|7342.5|7344|7343|7338.3|7337.3|442
1692024000000|2023-08-14 14:40:00|7343.3|7342.3|7345.3|7344.3|7347.8|7346.8|7342.3|7341.3|301
1692024300000|2023-08-14 14:45:00|7345.5|7344.5|7343.5|7342.5|7347.3|7346.3|7343.3|7342.3|310
1692024600000|2023-08-14 14:50:00|7343.3|7342.3|7348.5|7347.5|7349.8|7348.8|7341.8|7340.8|489
1692024900000|2023-08-14 14:55:00|7348.8|7347.8|7343.8|7342.8|7350.3|7349.3|7342.8|7341.8|261
1692025200000|2023-08-14 15:00:00|7344|7343|7339|7338|7344.5|7343.5|7337.8|7336.8|233
1692025500000|2023-08-14 15:05:00|7338.8|7337.8|7336.5|7335.5|7340|7339|7332.8|7331.8|289
1692025800000|2023-08-14 15:10:00|7336.3|7335.3|7332.8|7331.8|7337.3|7336.3|7330.8|7329.8|314
1692026100000|2023-08-14 15:15:00|7332.3|7331.3|7334.3|7333.3|7334.8|7333.8|7331.8|7330.8|301
1692026400000|2023-08-14 15:20:00|7334.5|7333.5|7339|7338|7339.8|7338.8|7334.5|7333.5|431
1692026700000|2023-08-14 15:25:00|7338.8|7337.8|7341.3|7340.3|7343|7342|7337.3|7336.3|868
1692027000000|2023-08-14 15:30:00|7341.8|7339.8|7347.5|7345.5|7348|7346|7341.8|7339.8|3160
1692027300000|2023-08-14 15:35:00|7347.3|7345.3|7346.5|7344.5|7349|7347|7345.3|7343.3|1247
1692027600000|2023-08-14 15:40:00|7346.3|7344.3|7348|7346|7351.3|7349.3|7346|7344|1377
1692027900000|2023-08-14 15:45:00|7348.3|7346.3|7351.3|7349.3|7352.3|7350.3|7347.8|7345.8|230
1692028200000|2023-08-14 15:50:00|7351.5|7349.5|7350.8|7348.8|7353.8|7351.8|7350.8|7348.8|86
1692028500000|2023-08-14 15:55:00|7351|7349|7347.8|7345.8|7352.3|7350.3|7347.3|7345.3|78
1692028800000|2023-08-14 16:00:00|7348|7346|7351|7349|7351|7349|7347.8|7345.8|121
1692029100000|2023-08-14 16:05:00|7350.8|7348.8|7349|7347|7352|7350|7348.5|7346.5|116
1692029400000|2023-08-14 16:10:00|7348.8|7346.8|7348.3|7346.3|7350.3|7348.3|7347.8|7345.8|187
1692029700000|2023-08-14 16:15:00|7348|7346|7346.5|7344.5|7348.3|7346.3|7343|7341|195
1692030000000|2023-08-14 16:20:00|7346.8|7344.8|7341.8|7339.8|7346.8|7344.8|7340|7338|78
1692030300000|2023-08-14 16:25:00|7342|7340|7344|7342|7345.3|7343.3|7341.8|7339.8|82
1692030600000|2023-08-14 16:30:00|7344.3|7342.3|7344|7342|7346.3|7344.3|7342.3|7340.3|25
1692030900000|2023-08-14 16:35:00|7343.8|7341.8|7346.3|7344.3|7346.8|7344.8|7342.8|7340.8|14
1692031200000|2023-08-14 16:40:00|7346|7344|7348.3|7346.3|7348.3|7346.3|7344.8|7342.8|45
1692031500000|2023-08-14 16:45:00|7348.5|7346.5|7351.5|7349.5|7352.3|7350.3|7348.5|7346.5|50
1692031800000|2023-08-14 16:50:00|7351.3|7349.3|7349.3|7347.3|7352.5|7350.5|7348.8|7346.8|66
1692032100000|2023-08-14 16:55:00|7349|7347|7350.3|7348.3|7350.5|7348.5|7348|7346|36
1692032400000|2023-08-14 17:00:00|7350.5|7348.5|7351.5|7349.5|7352.8|7350.8|7350|7348|12
1692032700000|2023-08-14 17:05:00|7351.8|7349.8|7354|7352|7354.3|7352.3|7351.3|7349.3|64
1692033000000|2023-08-14 17:10:00|7354.3|7352.3|7353.8|7351.8|7354.8|7352.8|7352.5|7350.5|43
1692033300000|2023-08-14 17:15:00|7354|7352|7354|7352|7354.8|7352.8|7353.3|7351.3|17
1692033600000|2023-08-14 17:20:00|7354.3|7352.3|7353.5|7351.5|7356.3|7354.3|7353.5|7351.5|58
1692033900000|2023-08-14 17:25:00|7353.8|7351.8|7354|7352|7354.3|7352.3|7352.3|7350.3|28
1692034200000|2023-08-14 17:30:00|7354.3|7352.3|7351.8|7349.8|7355.3|7353.3|7351.5|7349.5|32
1692034500000|2023-08-14 17:35:00|7351.5|7349.5|7352|7350|7353|7351|7351.3|7349.3|49
1692034800000|2023-08-14 17:40:00|7352.3|7350.3|7352|7350|7353.3|7351.3|7351.5|7349.5|15
1692035100000|2023-08-14 17:45:00|7351.8|7349.8|7349.5|7347.5|7352|7350|7349.5|7347.5|37
1692035400000|2023-08-14 17:50:00|7349.3|7347.3|7350.5|7348.5|7350.5|7348.5|7347.8|7345.8|60
1692035700000|2023-08-14 17:55:00|7350.3|7348.3|7351|7349|7351|7349|7348|7346|27
1692036000000|2023-08-14 18:00:00|7351.3|7349.3|7350.5|7348.5|7351.8|7349.8|7348.5|7346.5|55
1692036300000|2023-08-14 18:05:00|7350.8|7348.8|7348|7346|7351.3|7349.3|7346.8|7344.8|60
1692036600000|2023-08-14 18:10:00|7347.8|7345.8|7349|7347|7350.3|7348.3|7346.3|7344.3|38
1692036900000|2023-08-14 18:15:00|7348.8|7346.8|7346.5|7344.5|7349.5|7347.5|7346|7344|21
1692037200000|2023-08-14 18:20:00|7346.3|7344.3|7348|7346|7349.3|7347.3|7346.3|7344.3|14
1692037500000|2023-08-14 18:25:00|7348.3|7346.3|7349|7347|7349.3|7347.3|7347.8|7345.8|4
1692037800000|2023-08-14 18:30:00|7349.3|7347.3|7349|7347|7349.3|7347.3|7344.3|7342.3|85
1692038100000|2023-08-14 18:35:00|7349.3|7347.3|7348.5|7346.5|7350.3|7348.3|7348|7346|19
1692038400000|2023-08-14 18:40:00|7348.3|7346.3|7348.3|7346.3|7350|7348|7348|7346|6
1692038700000|2023-08-14 18:45:00|7348.5|7346.5|7349.3|7347.3|7350|7348|7347|7345|16
1692039000000|2023-08-14 18:50:00|7349|7347|7351.5|7349.5|7351.5|7349.5|7348.3|7346.3|23
1692039300000|2023-08-14 18:55:00|7351.3|7349.3|7350|7348|7351.5|7349.5|7349.5|7347.5|6
1692039600000|2023-08-14 19:00:00|7350.5|7348.5|7352|7350|7353.3|7351.3|7349.3|7347.3|25
1692039900000|2023-08-14 19:05:00|7352.3|7350.3|7351|7349|7353|7351|7349.8|7347.8|27
1692040200000|2023-08-14 19:10:00|7350.8|7348.8|7353.8|7351.8|7353.8|7351.8|7350.3|7348.3|43
1692040500000|2023-08-14 19:15:00|7353.3|7351.3|7354.5|7352.5|7354.5|7352.5|7352.5|7350.5|14
1692040800000|2023-08-14 19:20:00|7354.8|7352.8|7356|7354|7356.5|7354.5|7354.8|7352.8|37
1692041100000|2023-08-14 19:25:00|7355.8|7353.8|7354|7352|7356.5|7354.5|7353.5|7351.5|42
1692041400000|2023-08-14 19:30:00|7353.8|7351.8|7352.5|7350.5|7354.3|7352.3|7352.5|7350.5|46
1692041700000|2023-08-14 19:35:00|7352.3|7350.3|7353.8|7351.8|7354.3|7352.3|7352.3|7350.3|214
1692042000000|2023-08-14 19:40:00|7353.5|7351.5|7358|7356|7358|7356|7353|7351|196
1692042300000|2023-08-14 19:45:00|7358.3|7356.3|7357.3|7355.3|7358.8|7356.8|7355.8|7353.8|82
1692042600000|2023-08-14 19:50:00|7357.5|7355.5|7356.5|7354.5|7357.8|7355.8|7355|7353|107
1692042900000|2023-08-14 19:55:00|7356.8|7354.8|7364.5|7362.5|7365.3|7363.3|7356.8|7354.8|153
1692043200000|2023-08-14 20:00:00|7367.2|7363.2|7366.1|7362.1|7369.5|7365.5|7364.4|7360.4|11847
1692043500000|2023-08-14 20:05:00|7365.6|7361.6|7365.6|7361.6|7366.5|7362.5|7365.6|7361.6|0
1692043800000|2023-08-14 20:10:00|7365.9|7361.9|7365.2|7361.2|7366.3|7362.3|7364.9|7360.9|0
1692044100000|2023-08-14 20:15:00|7364.8|7360.8|7364.8|7360.8|7365.1|7361.1|7364|7360|0
1692044400000|2023-08-14 20:20:00|7364.3|7360.3|7365.1|7361.1|7365.1|7361.1|7364.3|7360.3|0
1692044700000|2023-08-14 20:25:00|7365.3|7361.3|7366|7362|7366|7362|7364.8|7360.8|0
1692045000000|2023-08-14 20:30:00|7365.5|7361.5|7365.3|7361.3|7366|7362|7364.8|7360.8|0
1692045300000|2023-08-14 20:35:00|7365.6|7361.6|7365.3|7361.3|7365.8|7361.8|7365.3|7361.3|0
1692045600000|2023-08-14 20:40:00|7365.6|7361.6|7365.6|7361.6|7366.1|7362.1|7365.3|7361.3|0
1692045900000|2023-08-14 20:45:00|7366.1|7362.1|7365.3|7361.3|7366.2|7362.2|7365.3|7361.3|0
1692046200000|2023-08-14 20:50:00|7365.7|7361.7|7365|7361|7365.7|7361.7|7365|7361|0
1692046500000|2023-08-14 20:55:00|7365.3|7361.3|7365.6|7361.6|7366.5|7362.5|7364.9|7360.9|0
1692046800000|2023-08-14 21:00:00|7366.1|7362.1|7366.2|7362.2|7366.8|7362.8|7365.8|7361.8|0
1692047100000|2023-08-14 21:05:00|7366.1|7362.1|7366.1|7362.1|7366.2|7362.2|7365.8|7361.8|0
1692047400000|2023-08-14 21:10:00|7365.8|7361.8|7365.3|7361.3|7365.9|7361.9|7365.1|7361.1|0
1692047700000|2023-08-14 21:15:00|7365.1|7361.1|7365.2|7361.2|7365.3|7361.3|7364.7|7360.7|0
1692048000000|2023-08-14 21:20:00|7365.4|7361.4|7365.6|7361.6|7365.6|7361.6|7365.1|7361.1|0
1692048300000|2023-08-14 21:25:00|7365.7|7361.7|7365.2|7361.2|7365.7|7361.7|7365.2|7361.2|0
1692048600000|2023-08-14 21:30:00|7365.4|7361.4|7365.2|7361.2|7365.6|7361.6|7365.2|7361.2|0
1692048900000|2023-08-14 21:35:00|7365.6|7361.6|7365.6|7361.6|7365.6|7361.6|7365.6|7361.6|0
1692049200000|2023-08-14 21:40:00|7365.7|7361.7|7365.7|7361.7|7365.7|7361.7|7365.7|7361.7|0
1692049500000|2023-08-14 21:45:00|7365.1|7361.1|7365.7|7361.7|7365.7|7361.7|7365.1|7361.1|0
1692049800000|2023-08-14 21:50:00|7365.6|7361.6|7365.7|7361.7|7365.9|7361.9|7365.6|7361.6|0
1692050100000|2023-08-14 21:55:00|7365.9|7361.9|7366.1|7362.1|7366.1|7362.1|7365.4|7361.4|0
1692050400000|2023-08-14 22:00:00|7366|7362|7363.9|7359.9|7366|7362|7363.9|7359.9|0
1692050700000|2023-08-14 22:05:00|7363.7|7359.7|7365.1|7361.1|7366.3|7362.3|7362.8|7358.8|0
1692051000000|2023-08-14 22:10:00|7365.5|7361.5|7365.2|7361.2|7366.3|7362.3|7364.8|7360.8|0
1692051300000|2023-08-14 22:15:00|7365.5|7361.5|7366.3|7362.3|7366.3|7362.3|7364.8|7360.8|0
1692051600000|2023-08-14 22:20:00|7366|7362|7369.2|7365.2|7369.2|7365.2|7365.5|7361.5|0
1692051900000|2023-08-14 22:25:00|7368.9|7364.9|7372.9|7368.9|7373.3|7369.3|7368.9|7364.9|0
1692052200000|2023-08-14 22:30:00|7373|7369|7373.7|7369.7|7375.2|7371.2|7372.6|7368.6|0
1692052500000|2023-08-14 22:35:00|7374|7370|7374|7370|7374|7370|7372.8|7368.8|0
1692052800000|2023-08-14 22:40:00|7374.5|7370.5|7376.9|7372.9|7377.4|7373.4|7374.5|7370.5|0
1692053100000|2023-08-14 22:45:00|7377.2|7373.2|7377.5|7373.5|7377.9|7373.9|7375.8|7371.8|0
1692053400000|2023-08-14 22:50:00|7377.4|7373.4|7375.5|7371.5|7377.9|7373.9|7375.5|7371.5|0
1692053700000|2023-08-14 22:55:00|7375.8|7371.8|7376.3|7372.3|7377.2|7373.2|7375.8|7371.8|0
1692054000000|2023-08-14 23:00:00|7376.4|7372.4|7375.6|7371.6|7377.2|7373.2|7375.1|7371.1|0
1692054300000|2023-08-14 23:05:00|7375.5|7371.5|7373.5|7369.5|7375.6|7371.6|7372.3|7368.3|0
1692054600000|2023-08-14 23:10:00|7373.9|7369.9|7372.9|7368.9|7373.9|7369.9|7372.4|7368.4|0
1692054900000|2023-08-14 23:15:00|7373.2|7369.2|7372.7|7369.7|7373.2|7370|7372.3|7369.2|0
1692055200000|2023-08-14 23:20:00|7373|7370|7371.6|7368.6|7373|7370|7371.6|7368.6|0
1692055500000|2023-08-14 23:25:00|7371.8|7368.8|7371.5|7368.5|7371.8|7368.8|7370.1|7367.1|0
1692055800000|2023-08-14 23:30:00|7371.9|7368.9|7371.5|7368.5|7372.4|7369.4|7371.5|7368.5|0
1692056100000|2023-08-14 23:35:00|7371|7368|7373.6|7370.6|7374.4|7371.4|7371|7368|0
1692056400000|2023-08-14 23:40:00|7373.5|7370.5|7373|7370|7374.4|7371.4|7372.7|7369.7|0
1692056700000|2023-08-14 23:45:00|7372.7|7369.7|7371.8|7368.8|7372.7|7369.7|7370.2|7367.2|0
1692057000000|2023-08-14 23:50:00|7371.5|7368.5|7372.2|7369.2|7372.2|7369.2|7370.7|7367.7|0
1692057300000|2023-08-14 23:55:00|7372.5|7369.5|7371.5|7368.5|7372.7|7369.7|7371.1|7368.1|0
1692057600000|2023-08-15 00:00:00|7371.8|7368.8|7370.1|7367.1|7373.2|7370.2|7369.3|7366.3|0
1692057900000|2023-08-15 00:05:00|7370.3|7367.3|7372.1|7369.1|7372.6|7369.6|7370.1|7367.1|0
1692058200000|2023-08-15 00:10:00|7372.5|7369.5|7371.5|7368.5|7372.6|7369.6|7371.5|7368.5|0
1692058500000|2023-08-15 00:15:00|7371.4|7368.4|7364.7|7361.7|7371.6|7368.6|7364.7|7361.7|0
1692058800000|2023-08-15 00:20:00|7366.3|7363.3|7369.7|7366.7|7369.7|7366.7|7366.3|7363.3|0
1692059100000|2023-08-15 00:25:00|7368.1|7365.1|7366.4|7363.4|7368.1|7365.1|7366.4|7363.4|0
1692059400000|2023-08-15 00:30:00|7368|7365|7368|7365|7368.1|7365.1|7368|7365|0
1692059700000|2023-08-15 00:35:00|7368.1|7365.1|7366.4|7363.4|7369.7|7366.7|7366.4|7363.4|0
1692060000000|2023-08-15 00:40:00|7366.3|7363.3|7364.6|7361.6|7366.3|7363.3|7362.9|7359.9|0
1692060300000|2023-08-15 00:45:00|7363.7|7360.7|7362.9|7359.9|7364.6|7361.6|7361.3|7358.3|0
1692060600000|2023-08-15 00:50:00|7362.1|7359.1|7362.9|7359.9|7364.6|7361.6|7361.3|7358.3|0
1692060900000|2023-08-15 00:55:00|7363|7360|7362.9|7359.9|7363|7360|7362.9|7359.9|0
1692061200000|2023-08-15 01:00:00|7363|7360|7364.6|7361.6|7364.6|7361.6|7362.9|7359.9|0
1692061500000|2023-08-15 01:05:00|7364.5|7361.5|7362.9|7359.9|7364.6|7361.6|7362.9|7359.9|0
1692061800000|2023-08-15 01:10:00|7363.8|7360.8|7361.3|7358.3|7364.6|7361.6|7361.3|7358.3|0
1692062100000|2023-08-15 01:15:00|7362.9|7359.9|7361.3|7358.3|7362.9|7359.9|7361.2|7358.2|0
1692062400000|2023-08-15 01:20:00|7362.9|7359.9|7368|7365|7368|7365|7361.3|7358.3|0
1692062700000|2023-08-15 01:25:00|7368.1|7365.1|7371.4|7368.4|7376.4|7373.4|7368.1|7365.1|0
1692063000000|2023-08-15 01:30:00|7373|7370|7364.7|7361.7|7374.7|7371.7|7363|7360|0
1692063300000|2023-08-15 01:35:00|7363.9|7360.9|7363|7360|7364.7|7361.7|7361.3|7358.3|0
1692063600000|2023-08-15 01:40:00|7361.3|7358.3|7366.3|7363.3|7366.4|7363.4|7361.3|7358.3|0
1692063900000|2023-08-15 01:45:00|7366.4|7363.4|7369.8|7366.8|7371.4|7368.4|7364.7|7361.7|0
1692064200000|2023-08-15 01:50:00|7371.4|7368.4|7371.4|7368.4|7374.8|7371.8|7371.4|7368.4|0
1692064500000|2023-08-15 01:55:00|7369.8|7366.8|7369.8|7366.8|7369.8|7366.8|7369.7|7366.7|0
1692064800000|2023-08-15 02:00:00|7369.7|7366.7|7366.4|7363.4|7369.7|7366.7|7366.4|7363.4|0
1692065100000|2023-08-15 02:05:00|7364.7|7361.7|7364.6|7361.6|7364.7|7361.7|7361.4|7358.4|0
1692065400000|2023-08-15 02:10:00|7364.7|7361.7|7364.5|7361.5|7364.7|7361.7|7361.3|7358.3|0
1692065700000|2023-08-15 02:15:00|7362.9|7359.9|7362.9|7359.9|7364.6|7361.6|7361.2|7358.2|0
1692066000000|2023-08-15 02:20:00|7364.6|7361.6|7366.2|7363.2|7368|7365|7362.9|7359.9|0
1692066300000|2023-08-15 02:25:00|7364.6|7361.6|7366.3|7363.3|7368|7365|7364.6|7361.6|0
1692066600000|2023-08-15 02:30:00|7367.9|7364.9|7369.6|7366.6|7369.6|7366.6|7366.3|7363.3|0
1692066900000|2023-08-15 02:35:00|7368|7365|7368|7365|7371.3|7368.3|7367.9|7364.9|0
1692067200000|2023-08-15 02:40:00|7369.6|7366.6|7369.6|7366.6|7369.6|7366.6|7368|7365|0
1692067500000|2023-08-15 02:45:00|7368|7365|7366.3|7363.3|7368|7365|7366.3|7363.3|0
1692067800000|2023-08-15 02:50:00|7366.2|7363.2|7366.3|7363.3|7366.3|7363.3|7366.2|7363.2|0
1692068100000|2023-08-15 02:55:00|7366.2|7363.2|7366.3|7363.3|7366.3|7363.3|7366.2|7363.2|0
1692068400000|2023-08-15 03:00:00|7367.9|7364.9|7369.6|7366.6|7369.6|7366.6|7367.9|7364.9|0
1692069000000|2023-08-15 03:10:00|7371.3|7368.3|7371.3|7368.3|7371.3|7368.3|7371.3|7368.3|0
1692069300000|2023-08-15 03:15:00|7371.2|7368.2|7371.2|7368.2|7371.3|7368.3|7371.2|7368.2|0
1692069600000|2023-08-15 03:20:00|7371.3|7368.3|7372.9|7369.9|7372.9|7369.9|7371.3|7368.3|0
1692069900000|2023-08-15 03:25:00|7373|7370|7374.6|7371.6|7374.6|7371.6|7372.9|7369.9|0
1692070200000|2023-08-15 03:30:00|7372.9|7369.9|7367.8|7364.8|7374.6|7371.6|7367.8|7364.8|0
1692070500000|2023-08-15 03:35:00|7369.5|7366.5|7369.5|7366.5|7369.5|7366.5|7367.8|7364.8|0
1692070800000|2023-08-15 03:40:00|7368.7|7365.7|7367.8|7364.8|7369.5|7366.5|7367.8|7364.8|0
1692071100000|2023-08-15 03:45:00|7367.9|7364.9|7367.9|7364.9|7369.5|7366.5|7367.8|7364.8|0
1692071400000|2023-08-15 03:50:00|7369.6|7366.6|7371.2|7368.2|7372.9|7369.9|7369.6|7366.6|0
1692071700000|2023-08-15 03:55:00|7372|7369|7372.9|7369.9|7372.9|7369.9|7372|7369|0
1692072000000|2023-08-15 04:00:00|7374.6|7371.6|7377.9|7374.9|7377.9|7374.9|7372.9|7369.9|0
1692072300000|2023-08-15 04:05:00|7377.1|7374.1|7376.2|7373.2|7377.1|7374.1|7376.2|7373.2|0
1692072600000|2023-08-15 04:10:00|7374.6|7371.6|7376.2|7373.2|7376.2|7373.2|7374.6|7371.6|0
1692072900000|2023-08-15 04:15:00|7374.6|7371.6|7376.2|7373.2|7376.2|7373.2|7374.5|7371.5|0
1692073200000|2023-08-15 04:20:00|7375.4|7372.4|7374.5|7371.5|7375.4|7372.4|7374.5|7371.5|0
1692073500000|2023-08-15 04:25:00|7376.2|7373.2|7376.2|7373.2|7376.2|7373.2|7376.2|7373.2|0
1692073800000|2023-08-15 04:30:00|7375.4|7372.4|7374.5|7371.5|7375.4|7372.4|7374.5|7371.5|0
1692074100000|2023-08-15 04:35:00|7376.2|7373.2|7374.5|7371.5|7376.2|7373.2|7374.5|7371.5|0
1692074400000|2023-08-15 04:40:00|7376.1|7373.1|7374.5|7371.5|7376.1|7373.1|7374.5|7371.5|0
1692074700000|2023-08-15 04:45:00|7376.1|7373.1|7374.5|7371.5|7376.1|7373.1|7374.5|7371.5|0
1692075000000|2023-08-15 04:50:00|7376.1|7373.1|7376.2|7373.2|7376.2|7373.2|7376.1|7373.1|0
1692075300000|2023-08-15 04:55:00|7375.3|7372.3|7374.5|7371.5|7376.2|7373.2|7374.5|7371.5|0
1692075600000|2023-08-15 05:00:00|7372.8|7369.8|7372.7|7369.7|7372.8|7369.8|7372.7|7369.7|0
1692075900000|2023-08-15 05:05:00|7371.1|7368.1|7372.7|7369.7|7372.7|7369.7|7371.1|7368.1|0
1692076200000|2023-08-15 05:10:00|7371.9|7368.9|7374.3|7371.3|7376|7373|7371|7368|0
1692076500000|2023-08-15 05:15:00|7376|7373|7379.4|7376.4|7379.4|7376.4|7374.3|7371.3|0
1692076800000|2023-08-15 05:20:00|7379.2|7376.2|7377.5|7374.5|7379.2|7376.2|7375.8|7372.8|0
1692077100000|2023-08-15 05:25:00|7375.8|7372.8|7374.1|7371.1|7377.5|7374.5|7374.1|7371.1|0
1692077400000|2023-08-15 05:30:00|7372.5|7369.5|7369.1|7366.1|7374.1|7371.1|7369.1|7366.1|0
1692077700000|2023-08-15 05:35:00|7367.5|7364.5|7364.9|7361.9|7369.1|7366.1|7363.2|7360.2|0
1692078000000|2023-08-15 05:40:00|7365|7362|7366.6|7363.6|7366.6|7363.6|7364.9|7361.9|0
1692078300000|2023-08-15 05:45:00|7368.3|7365.3|7368.3|7365.3|7368.3|7365.3|7368.3|7365.3|0
1692078600000|2023-08-15 05:50:00|7368.2|7365.2|7371.6|7368.6|7371.6|7368.6|7366.6|7363.6|0
1692078900000|2023-08-15 05:55:00|7370.6|7367.6|7374.6|7371.6|7374.6|7371.6|7368.9|7365.9|0
1692079200000|2023-08-15 06:00:00|7375.1|7371.1|7380.5|7378.5|7382.5|7380.5|7373.3|7371.1|3048
1692079500000|2023-08-15 06:05:00|7380.8|7378.8|7374.5|7372.5|7381.8|7379.8|7374|7372|124
1692079800000|2023-08-15 06:10:00|7374.8|7372.8|7373.8|7371.8|7376.8|7374.8|7373.3|7371.3|62
1692080100000|2023-08-15 06:15:00|7374|7372|7373|7371|7375.5|7373.5|7370.8|7368.8|54
1692080400000|2023-08-15 06:20:00|7373.3|7371.3|7374.3|7372.3|7375.8|7373.8|7373|7371|65
1692080700000|2023-08-15 06:25:00|7374.5|7372.5|7373.3|7371.3|7374.8|7372.8|7372.8|7370.8|37
1692081000000|2023-08-15 06:30:00|7373.5|7371.5|7371.5|7369.5|7374.3|7372.3|7371|7369|49
1692081300000|2023-08-15 06:35:00|7370.8|7368.8|7365|7363|7370.8|7368.8|7364.8|7362.8|42
1692081600000|2023-08-15 06:40:00|7364.3|7362.3|7362.3|7360.3|7364.8|7362.8|7361.8|7359.8|74
1692081900000|2023-08-15 06:45:00|7362.5|7360.5|7362.3|7360.3|7363.8|7361.8|7362|7360|504
1692082200000|2023-08-15 06:50:00|7361|7359|7358.8|7356.8|7361|7359|7358.3|7356.3|67
1692082500000|2023-08-15 06:55:00|7359|7357|7355|7353|7359.3|7357.3|7354.8|7352.8|152
1692082800000|2023-08-15 07:00:00|7354.5|7353.5|7352.3|7351.3|7356.8|7355.8|7345.5|7344.5|2065
1692083100000|2023-08-15 07:05:00|7352|7351|7353.8|7352.8|7358.8|7357.8|7347.8|7346.8|1310
1692083400000|2023-08-15 07:10:00|7354|7353|7349|7348|7354|7353|7345.8|7344.8|642
1692083700000|2023-08-15 07:15:00|7349.3|7348.3|7347.8|7346.8|7355.8|7354.8|7346.5|7345.5|1598
1692084000000|2023-08-15 07:20:00|7348|7347|7325.5|7324.5|7348.5|7347.5|7325.5|7324.5|716
1692084300000|2023-08-15 07:25:00|7325.3|7324.3|7313.8|7312.8|7325.3|7324.3|7313.3|7312.3|976
1692084600000|2023-08-15 07:30:00|7313.5|7312.5|7299|7298|7314.3|7313.3|7298|7297|1740
1692084900000|2023-08-15 07:35:00|7298.5|7297.5|7292.8|7291.8|7307|7306|7292|7291|879
1692085200000|2023-08-15 07:40:00|7292.5|7291.5|7293.3|7292.3|7297|7296|7285.5|7284.5|2567
1692085500000|2023-08-15 07:45:00|7292.8|7291.8|7295.5|7294.5|7296.5|7295.5|7285|7284|1797
1692085800000|2023-08-15 07:50:00|7295.8|7294.8|7290.5|7289.5|7298|7297|7287|7286|2704
1692086100000|2023-08-15 07:55:00|7290|7289|7290.1|7289.1|7296.1|7295.1|7287|7286|531
1692086400000|2023-08-15 08:00:00|7290.6|7289.6|7283.6|7282.6|7291.1|7290.1|7276.6|7275.6|791
1692086700000|2023-08-15 08:05:00|7284.4|7283.4|7281.6|7280.6|7285.4|7284.4|7277.1|7276.1|389
1692087000000|2023-08-15 08:10:00|7281.9|7280.9|7286.6|7285.6|7286.6|7285.6|7277.1|7276.1|650
1692087300000|2023-08-15 08:15:00|7286.4|7285.4|7290.4|7289.4|7291.1|7290.1|7283.1|7282.1|552
1692087600000|2023-08-15 08:20:00|7290.6|7289.6|7284.4|7283.4|7290.9|7289.9|7281.4|7280.4|491
1692087900000|2023-08-15 08:25:00|7284.1|7283.1|7282.6|7281.6|7287.6|7286.6|7281.9|7280.9|294
1692088200000|2023-08-15 08:30:00|7282.4|7281.4|7277.4|7276.4|7282.6|7281.6|7275.4|7274.4|859
1692088500000|2023-08-15 08:35:00|7277.1|7276.1|7291.9|7290.9|7297.1|7296.1|7277.1|7276.1|3091
1692088800000|2023-08-15 08:40:00|7292.1|7291.1|7288.6|7287.6|7292.6|7291.6|7282.1|7281.1|505
1692089100000|2023-08-15 08:45:00|7288.4|7287.4|7290.6|7289.6|7293.9|7292.9|7285.4|7284.4|344
1692089400000|2023-08-15 08:50:00|7290.4|7289.4|7294.6|7293.6|7296.4|7295.4|7288.6|7287.6|806
1692089700000|2023-08-15 08:55:00|7294.9|7293.9|7292.6|7291.6|7299.4|7298.4|7292.1|7291.1|349
1692090000000|2023-08-15 09:00:00|7292.4|7291.4|7285.9|7284.9|7292.9|7291.9|7284.4|7283.4|371
1692090300000|2023-08-15 09:05:00|7286.1|7285.1|7291.6|7290.6|7292.1|7291.1|7281.4|7280.4|764
1692090600000|2023-08-15 09:10:00|7291.4|7290.4|7281.4|7280.4|7291.9|7290.9|7281.1|7280.1|310
1692090900000|2023-08-15 09:15:00|7281.1|7280.1|7283.9|7282.9|7284.9|7283.9|7277.9|7276.9|355
1692091200000|2023-08-15 09:20:00|7283.6|7282.6|7285.6|7284.6|7286.4|7285.4|7281.4|7280.4|328
1692091500000|2023-08-15 09:25:00|7285.9|7284.9|7285.1|7284.1|7292.6|7291.6|7281.6|7280.6|2196
1692091800000|2023-08-15 09:30:00|7285.4|7284.4|7288.9|7287.9|7291.1|7290.1|7283.4|7282.4|286
1692092100000|2023-08-15 09:35:00|7289.1|7288.1|7288.9|7287.9|7290.9|7289.9|7286.6|7285.6|189
1692092400000|2023-08-15 09:40:00|7288.6|7287.6|7283.4|7282.4|7289.1|7288.1|7282.4|7281.4|276
1692092700000|2023-08-15 09:45:00|7283.1|7282.1|7284.1|7283.1|7284.4|7283.4|7280.6|7279.6|312
1692093000000|2023-08-15 09:50:00|7284.4|7283.4|7275.6|7274.6|7284.4|7283.4|7273.4|7272.4|447
1692093300000|2023-08-15 09:55:00|7275.4|7274.4|7277.1|7276.1|7279.1|7278.1|7274.9|7273.9|366
1692093600000|2023-08-15 10:00:00|7276.9|7275.9|7268.4|7267.4|7280.1|7279.1|7268.4|7267.4|859
1692093900000|2023-08-15 10:05:00|7267.9|7266.9|7266.6|7265.6|7271.6|7270.6|7264.9|7263.9|617
1692094200000|2023-08-15 10:10:00|7265.6|7264.6|7266.4|7265.4|7267.6|7266.6|7262.1|7261.1|792
1692094500000|2023-08-15 10:15:00|7266.6|7265.6|7256.9|7255.9|7266.6|7265.6|7252.9|7251.9|760
1692094800000|2023-08-15 10:20:00|7256.6|7255.6|7246.9|7245.9|7259.4|7258.4|7246.4|7245.4|766
1692095100000|2023-08-15 10:25:00|7247.1|7246.1|7244.6|7243.6|7251.4|7250.4|7243.1|7242.1|764
1692095400000|2023-08-15 10:30:00|7243.4|7242.4|7244.4|7243.4|7247.4|7246.4|7238.6|7237.6|1002
1692095700000|2023-08-15 10:35:00|7244.6|7243.6|7245.4|7244.4|7249.6|7248.6|7242.9|7241.9|1789
1692096000000|2023-08-15 10:40:00|7245.1|7244.1|7245.1|7244.1|7248.6|7247.6|7242.4|7241.4|573
1692096300000|2023-08-15 10:45:00|7244.9|7243.9|7243.4|7242.4|7247.9|7246.9|7241.9|7240.9|402
1692096600000|2023-08-15 10:50:00|7243.6|7242.6|7246.4|7245.4|7251.6|7250.6|7242.9|7241.9|616
1692096900000|2023-08-15 10:55:00|7246.6|7245.6|7252.6|7251.6|7253.1|7252.1|7243.4|7242.4|1158
1692097200000|2023-08-15 11:00:00|7252.1|7251.1|7241.4|7240.4|7252.1|7251.1|7238.6|7237.6|1059
1692097500000|2023-08-15 11:05:00|7241.9|7240.9|7255.4|7254.4|7255.9|7254.9|7235.9|7234.9|715
1692097800000|2023-08-15 11:10:00|7255.6|7254.6|7255.9|7254.9|7261.9|7260.9|7254.9|7253.9|621
1692098100000|2023-08-15 11:15:00|7255.6|7254.6|7257.1|7256.1|7259.9|7258.9|7252.4|7251.4|324
1692098400000|2023-08-15 11:20:00|7256.9|7255.9|7260.1|7259.1|7261.9|7260.9|7255.6|7254.6|553
1692098700000|2023-08-15 11:25:00|7259.9|7258.9|7264.1|7263.1|7265.9|7264.9|7259.9|7258.9|350
1692099000000|2023-08-15 11:30:00|7263.4|7262.4|7266.4|7265.4|7266.4|7265.4|7261.9|7260.9|11217
1692099300000|2023-08-15 11:35:00|7266.6|7265.6|7259.9|7258.9|7269.9|7268.9|7259.6|7258.6|745
1692099600000|2023-08-15 11:40:00|7259.4|7258.4|7254.4|7253.4|7259.4|7258.4|7250.6|7249.6|2188
1692099900000|2023-08-15 11:45:00|7253.6|7252.6|7250.4|7249.4|7253.9|7252.9|7247.9|7246.9|567
1692100200000|2023-08-15 11:50:00|7250.1|7249.1|7253.4|7252.4|7253.4|7252.4|7247.9|7246.9|277
1692100500000|2023-08-15 11:55:00|7253.6|7252.6|7252.6|7251.6|7253.6|7252.6|7246.6|7245.6|256
1692100800000|2023-08-15 12:00:00|7252.9|7251.9|7258.4|7257.4|7259.1|7258.1|7252.4|7251.4|292
1692101100000|2023-08-15 12:05:00|7258.6|7257.6|7263.1|7262.1|7264.6|7263.6|7258.4|7257.4|314
1692101400000|2023-08-15 12:10:00|7263.4|7262.4|7267.6|7266.6|7267.9|7266.9|7260.9|7259.9|348
1692101700000|2023-08-15 12:15:00|7267.9|7266.9|7265.4|7264.4|7268.4|7267.4|7264.4|7263.4|1740
1692102000000|2023-08-15 12:20:00|7265.6|7264.6|7259.9|7258.9|7266.6|7265.6|7259.4|7258.4|1312
1692102300000|2023-08-15 12:25:00|7260.1|7259.1|7264.9|7263.9|7267.4|7266.4|7260.1|7259.1|251
1692102600000|2023-08-15 12:30:00|7264.6|7263.6|7268.1|7267.1|7268.9|7267.9|7254.4|7253.4|965
1692102900000|2023-08-15 12:35:00|7267.9|7266.9|7266.4|7265.4|7277.1|7276.1|7265.9|7264.9|558
1692103200000|2023-08-15 12:40:00|7266.1|7265.1|7276.4|7275.4|7276.4|7275.4|7265.9|7264.9|343
1692103500000|2023-08-15 12:45:00|7276.6|7275.6|7279.9|7278.9|7282.4|7281.4|7276.1|7275.1|499
1692103800000|2023-08-15 12:50:00|7280.1|7279.1|7273.1|7272.1|7280.9|7279.9|7272.4|7271.4|724
1692104100000|2023-08-15 12:55:00|7273.4|7272.4|7270.1|7269.1|7273.9|7272.9|7266.9|7265.9|1273
1692104400000|2023-08-15 13:00:00|7269.4|7268.4|7279.9|7278.9|7279.9|7278.9|7269.4|7268.4|465
1692104700000|2023-08-15 13:05:00|7280.1|7279.1|7286.1|7285.1|7287.4|7286.4|7280.1|7279.1|735
1692105000000|2023-08-15 13:10:00|7286.4|7285.4|7283.4|7282.4|7288.9|7287.9|7281.9|7280.9|695
1692105300000|2023-08-15 13:15:00|7283.6|7282.6|7286.1|7285.1|7289.9|7288.9|7281.1|7280.1|474
1692105600000|2023-08-15 13:20:00|7286.4|7285.4|7286.9|7285.9|7288.6|7287.6|7284.4|7283.4|462
1692105900000|2023-08-15 13:25:00|7286.6|7285.6|7289.1|7288.1|7289.9|7288.9|7283.1|7282.1|408
1692106200000|2023-08-15 13:30:00|7289.6|7288.6|7284.1|7283.1|7293.4|7292.4|7279.4|7278.4|3695
1692106500000|2023-08-15 13:35:00|7284.4|7283.4|7287.4|7286.4|7291.6|7290.6|7280.9|7279.9|576
1692106800000|2023-08-15 13:40:00|7287.9|7286.9|7279.1|7278.1|7287.9|7286.9|7278.9|7277.9|990
1692107100000|2023-08-15 13:45:00|7278.1|7277.1|7276.4|7275.4|7280.9|7279.9|7275.9|7274.9|597
1692107400000|2023-08-15 13:50:00|7276.1|7275.1|7283.9|7282.9|7284.9|7283.9|7275.4|7274.4|589
1692107700000|2023-08-15 13:55:00|7283.6|7282.6|7277.6|7276.6|7285.9|7284.9|7277.4|7276.4|307
1692108000000|2023-08-15 14:00:00|7277.9|7276.9|7270.9|7269.9|7279.4|7278.4|7268.4|7267.4|824
1692108300000|2023-08-15 14:05:00|7271.1|7270.1|7265.4|7264.4|7271.1|7270.1|7261.9|7260.9|636
1692108600000|2023-08-15 14:10:00|7265.5|7264.5|7264.2|7263.2|7269.5|7268.5|7262.5|7261.5|418
1692108900000|2023-08-15 14:15:00|7264|7263|7259.5|7258.5|7266.5|7265.5|7258.5|7257.5|420
1692109200000|2023-08-15 14:20:00|7259.2|7258.2|7255.5|7254.5|7266|7265|7255.2|7254.2|466
1692109500000|2023-08-15 14:25:00|7255.2|7254.2|7254|7253|7256.5|7255.5|7251.7|7250.7|486
1692109800000|2023-08-15 14:30:00|7253.7|7252.7|7249.5|7248.5|7256.2|7255.2|7248.7|7247.7|550
1692110100000|2023-08-15 14:35:00|7249.2|7248.2|7252.7|7251.7|7253.5|7252.5|7246|7245|418
1692110400000|2023-08-15 14:40:00|7252.5|7251.5|7256|7255|7258|7257|7251|7250|500
1692110700000|2023-08-15 14:45:00|7255.7|7254.7|7253.7|7252.7|7257.5|7256.5|7253.5|7252.5|378
1692111000000|2023-08-15 14:50:00|7254|7253|7248|7247|7256.7|7255.7|7247|7246|710
1692111300000|2023-08-15 14:55:00|7248.2|7247.2|7249|7248|7251.7|7250.7|7247.5|7246.5|1518
1692111600000|2023-08-15 15:00:00|7248.7|7247.7|7261.5|7260.5|7261.5|7260.5|7248.7|7247.7|669
1692111900000|2023-08-15 15:05:00|7261.2|7260.2|7266|7265|7269.7|7268.7|7260.7|7259.7|661
1692112200000|2023-08-15 15:10:00|7266.2|7265.2|7271.5|7270.5|7271.5|7270.5|7265.5|7264.5|550
1692112500000|2023-08-15 15:15:00|7271.2|7270.2|7266.7|7265.7|7271.2|7270.2|7265|7264|475
1692112800000|2023-08-15 15:20:00|7266.5|7265.5|7261.7|7260.7|7267|7266|7260.7|7259.7|783
1692113100000|2023-08-15 15:25:00|7262.5|7261.5|7265.5|7264.5|7266.5|7265.5|7262|7261|1541
1692113400000|2023-08-15 15:30:00|7266|7264|7267.2|7265.2|7272|7270|7264|7262|1889
1692113700000|2023-08-15 15:35:00|7268|7266|7269.5|7267.5|7272.5|7270.5|7263.2|7261.2|1065
1692114000000|2023-08-15 15:40:00|7270|7268|7267|7265|7270.2|7268.2|7266.5|7264.5|486
1692114300000|2023-08-15 15:45:00|7267.2|7265.2|7263.7|7261.7|7267.5|7265.5|7262.7|7260.7|176
1692114600000|2023-08-15 15:50:00|7264|7262|7265|7263|7266.7|7264.7|7263.2|7261.2|148
1692114900000|2023-08-15 15:55:00|7265.2|7263.2|7267.5|7265.5|7268|7266|7265|7263|141
1692115200000|2023-08-15 16:00:00|7267.2|7265.2|7266|7264|7268.7|7266.7|7265|7263|331
1692115500000|2023-08-15 16:05:00|7265.7|7263.7|7260.2|7258.2|7266.5|7264.5|7259.2|7257.2|652
1692115800000|2023-08-15 16:10:00|7260|7258|7261.5|7259.5|7262.5|7260.5|7258|7256|232
1692116100000|2023-08-15 16:15:00|7261.2|7259.2|7262.2|7260.2|7263|7261|7258|7256|127
1692116400000|2023-08-15 16:20:00|7262|7260|7262.5|7260.5|7263|7261|7260.5|7258.5|87
1692116700000|2023-08-15 16:25:00|7262.7|7260.7|7260.7|7258.7|7262.7|7260.7|7259|7257|63
1692117000000|2023-08-15 16:30:00|7261.2|7259.2|7259.7|7257.7|7262.5|7260.5|7258.5|7256.5|15
1692117300000|2023-08-15 16:35:00|7259.5|7257.5|7259.7|7257.7|7261.5|7259.5|7258.7|7256.7|58
1692117600000|2023-08-15 16:40:00|7260|7258|7258.7|7256.7|7260.7|7258.7|7258|7256|94
1692117900000|2023-08-15 16:45:00|7259|7257|7256|7254|7259.5|7257.5|7255.5|7253.5|65
1692118200000|2023-08-15 16:50:00|7255.7|7253.7|7257.5|7255.5|7258.5|7256.5|7255|7253|56
1692118500000|2023-08-15 16:55:00|7257.7|7255.7|7259|7257|7259.5|7257.5|7256.2|7254.2|75
1692118800000|2023-08-15 17:00:00|7258.7|7256.7|7257.5|7255.5|7260|7258|7257.5|7255.5|79
1692119100000|2023-08-15 17:05:00|7257.7|7255.7|7257.2|7255.2|7257.7|7255.7|7255.7|7253.7|30
1692119400000|2023-08-15 17:10:00|7257|7255|7260.2|7258.2|7261|7259|7257|7255|64
1692119700000|2023-08-15 17:15:00|7260.5|7258.5|7261.2|7259.2|7262.7|7260.7|7260.2|7258.2|19
1692120000000|2023-08-15 17:20:00|7261|7259|7262.2|7260.2|7263.2|7261.2|7260.2|7258.2|15
1692120300000|2023-08-15 17:25:00|7262|7260|7262.5|7260.5|7263.5|7261.5|7261.7|7259.7|7
1692120600000|2023-08-15 17:30:00|7262.7|7260.7|7259|7257|7263|7261|7258.2|7256.2|20
1692120900000|2023-08-15 17:35:00|7258.7|7256.7|7258.7|7256.7|7260.5|7258.5|7258.2|7256.2|20
1692121200000|2023-08-15 17:40:00|7259|7257|7258.5|7256.5|7259.2|7257.2|7256.2|7254.2|49
1692121500000|2023-08-15 17:45:00|7258.2|7256.2|7259.5|7257.5|7261.2|7259.2|7258|7256|40
1692121800000|2023-08-15 17:50:00|7259.2|7257.2|7259.2|7257.2|7260.7|7258.7|7258.7|7256.7|79
1692122100000|2023-08-15 17:55:00|7259|7257|7259.5|7257.5|7260.2|7258.2|7257.5|7255.5|29
1692122400000|2023-08-15 18:00:00|7259.7|7257.7|7258.5|7256.5|7261.2|7259.2|7258.5|7256.5|77
1692122700000|2023-08-15 18:05:00|7258.2|7256.2|7260.5|7258.5|7260.7|7258.7|7258|7256|20
1692123000000|2023-08-15 18:10:00|7260.2|7258.2|7260.5|7258.5|7261.5|7259.5|7259.7|7257.7|20
1692123300000|2023-08-15 18:15:00|7260.2|7258.2|7260.5|7258.5|7261.5|7259.5|7259.5|7257.5|30
1692123600000|2023-08-15 18:20:00|7260.7|7258.7|7257.5|7255.5|7261|7259|7257|7255|26
1692123900000|2023-08-15 18:25:00|7257.2|7255.2|7257.5|7255.5|7258.7|7256.7|7257|7255|54
1692124200000|2023-08-15 18:30:00|7257.7|7255.7|7262|7260|7262.5|7260.5|7257.5|7255.5|34
1692124500000|2023-08-15 18:35:00|7262.5|7260.5|7262|7260|7263.5|7261.5|7261|7259|44
1692124800000|2023-08-15 18:40:00|7261.7|7259.7|7264.2|7262.2|7264.5|7262.5|7261.5|7259.5|13
1692125100000|2023-08-15 18:45:00|7264.5|7262.5|7264.2|7262.2|7265.7|7263.7|7263.7|7261.7|29
1692125400000|2023-08-15 18:50:00|7264|7262|7265.2|7263.2|7265.5|7263.5|7263.2|7261.2|39
1692125700000|2023-08-15 18:55:00|7265.5|7263.5|7263.5|7261.5|7265.7|7263.7|7261.5|7259.5|30
1692126000000|2023-08-15 19:00:00|7263.2|7261.2|7262.5|7260.5|7265|7263|7262.2|7260.2|26
1692126300000|2023-08-15 19:05:00|7262.7|7260.7|7263|7261|7264.2|7262.2|7262|7260|37
1692126600000|2023-08-15 19:10:00|7263.2|7261.2|7261.2|7259.2|7265.5|7263.5|7260.2|7258.2|38
1692126900000|2023-08-15 19:15:00|7261.5|7259.5|7262.2|7260.2|7262.7|7260.7|7260.5|7258.5|19
1692127200000|2023-08-15 19:20:00|7262|7260|7261|7259|7263.7|7261.7|7260.7|7258.7|46
1692127500000|2023-08-15 19:25:00|7261.2|7259.2|7248.2|7246.2|7261.5|7259.5|7248|7246|148
1692127800000|2023-08-15 19:30:00|7248|7246|7250.7|7248.7|7251.7|7249.7|7245.5|7243.5|207
1692128100000|2023-08-15 19:35:00|7251|7249|7246.7|7244.7|7252.2|7250.2|7246.7|7244.7|48
1692128400000|2023-08-15 19:40:00|7246.5|7244.5|7246|7244|7247.7|7245.7|7245.7|7243.7|57
1692128700000|2023-08-15 19:45:00|7245.5|7243.5|7250.2|7248.2|7250.2|7248.2|7245.2|7243.2|73
1692129000000|2023-08-15 19:50:00|7250|7248|7251|7249|7253|7251|7248.5|7246.5|188
1692129300000|2023-08-15 19:55:00|7250.7|7248.7|7253.5|7251.5|7256.2|7254.2|7250.2|7248.2|231
1692129600000|2023-08-15 20:00:00|7254.2|7250.2|7255.1|7251.1|7259.4|7255.4|7252.7|7248.7|16411
1692129900000|2023-08-15 20:05:00|7254.4|7250.4|7256.4|7252.4|7256.4|7252.4|7252.7|7248.7|0
1692130200000|2023-08-15 20:10:00|7256.5|7252.5|7255.9|7251.9|7258.5|7254.5|7255.1|7251.1|0
1692130500000|2023-08-15 20:15:00|7255.6|7251.6|7256|7252|7257.1|7253.1|7254.8|7250.8|0
1692130800000|2023-08-15 20:20:00|7256.5|7252.5|7256.9|7252.9|7257.2|7253.2|7256|7252|0
1692131100000|2023-08-15 20:25:00|7256.8|7252.8|7256.8|7252.8|7257.7|7253.7|7256.5|7252.5|0
1692131400000|2023-08-15 20:30:00|7256.5|7252.5|7256|7252|7256.8|7252.8|7256|7252|0
1692131700000|2023-08-15 20:35:00|7256.5|7252.5|7255.3|7251.3|7256.5|7252.5|7254.9|7250.9|0
1692132000000|2023-08-15 20:40:00|7255.2|7251.2|7255.8|7251.8|7255.8|7251.8|7254.9|7250.9|0
1692132300000|2023-08-15 20:45:00|7256.2|7252.2|7256.2|7252.2|7256.7|7252.7|7255.8|7251.8|0
1692132600000|2023-08-15 20:50:00|7255.8|7251.8|7255.8|7251.8|7255.8|7251.8|7255.8|7251.8|0
1692132900000|2023-08-15 20:55:00|7255.7|7251.7|7255|7251|7255.8|7251.8|7254.6|7250.6|0
1692133200000|2023-08-15 21:00:00|7255.2|7251.2|7255.3|7251.3|7255.5|7251.5|7255.2|7251.2|0
1692133500000|2023-08-15 21:05:00|7255.2|7251.2|7255.2|7251.2|7255.3|7251.3|7255|7251|0
1692133800000|2023-08-15 21:10:00|7255.3|7251.3|7255.2|7251.2|7255.3|7251.3|7255.1|7251.1|0
1692134100000|2023-08-15 21:15:00|7255.4|7251.4|7255.2|7251.2|7255.4|7251.4|7255.2|7251.2|0
1692134400000|2023-08-15 21:20:00|7255.6|7251.6|7255.4|7251.4|7255.6|7251.6|7255.4|7251.4|0
1692134700000|2023-08-15 21:25:00|7255.1|7251.1|7255.6|7251.6|7256.2|7252.2|7255.1|7251.1|0
1692135000000|2023-08-15 21:30:00|7255.7|7251.7|7256.1|7252.1|7256.8|7252.8|7255.7|7251.7|0
1692135300000|2023-08-15 21:35:00|7256.9|7252.9|7255.9|7251.9|7256.9|7252.9|7255.9|7251.9|0
1692135600000|2023-08-15 21:40:00|7256.4|7252.4|7256|7252|7256.6|7252.6|7255.9|7251.9|0
1692135900000|2023-08-15 21:45:00|7256.1|7252.1|7256.1|7252.1|7256.6|7252.6|7256|7252|0
1692136500000|2023-08-15 21:55:00|7256.2|7252.2|7256.2|7252.2|7256.2|7252.2|7256.1|7252.1|0
1692136800000|2023-08-15 22:00:00|7255.9|7251.9|7256.4|7252.4|7258.3|7254.3|7255.1|7251.1|0
1692137100000|2023-08-15 22:05:00|7256.5|7252.5|7255.2|7251.2|7256.9|7252.9|7254.9|7250.9|0
1692137400000|2023-08-15 22:10:00|7255.6|7251.6|7259.3|7255.3|7259.3|7255.3|7255.6|7251.6|0
1692137700000|2023-08-15 22:15:00|7259.1|7255.1|7258.9|7254.9|7259.3|7255.3|7258.1|7254.1|0
1692138000000|2023-08-15 22:20:00|7259|7255|7257.6|7253.6|7259.3|7255.3|7257.3|7253.3|0
1692138300000|2023-08-15 22:25:00|7258.1|7254.1|7257.6|7253.6|7258.1|7254.1|7256.9|7252.9|0
1692138600000|2023-08-15 22:30:00|7258.1|7254.1|7256.6|7252.6|7258.4|7254.4|7256.4|7252.4|0
1692138900000|2023-08-15 22:35:00|7256.4|7252.4|7257.3|7253.3|7257.9|7253.9|7254.4|7250.4|0
1692139200000|2023-08-15 22:40:00|7257.4|7253.4|7256.4|7252.4|7257.6|7253.6|7256.4|7252.4|0
1692139500000|2023-08-15 22:45:00|7256.9|7252.9|7257|7253|7257.3|7253.3|7256.9|7252.9|0
1692139800000|2023-08-15 22:50:00|7256.7|7252.7|7257|7253|7257|7253|7256.2|7252.2|0
1692140100000|2023-08-15 22:55:00|7257.1|7253.1|7257.9|7253.9|7258.2|7254.2|7257.1|7253.1|0
1692140400000|2023-08-15 23:00:00|7258.1|7254.1|7258.8|7254.8|7258.8|7254.8|7257.4|7253.4|0
1692140700000|2023-08-15 23:05:00|7258.3|7254.3|7257.9|7253.9|7258.8|7254.8|7257.9|7253.9|0
1692141000000|2023-08-15 23:10:00|7258.3|7254.3|7258.3|7254.3|7258.8|7254.8|7257.9|7253.9|0
1692141300000|2023-08-15 23:15:00|7257.8|7254.8|7258.3|7255.3|7258.6|7255.6|7257.8|7254.8|0
1692141600000|2023-08-15 23:20:00|7257.9|7254.9|7259.5|7256.5|7259.5|7256.5|7257.8|7254.8|0
1692141900000|2023-08-15 23:25:00|7259.8|7256.8|7259.5|7256.5|7259.8|7256.8|7259|7256|0
1692142200000|2023-08-15 23:30:00|7259.8|7256.8|7260.3|7257.3|7260.7|7257.7|7259.8|7256.8|0
1692142500000|2023-08-15 23:35:00|7260.7|7257.7|7261.2|7258.2|7261.6|7258.6|7259.8|7256.8|0
1692142800000|2023-08-15 23:40:00|7261.6|7258.6|7259.5|7256.5|7261.6|7258.6|7259.5|7256.5|0
1692143100000|2023-08-15 23:45:00|7259.9|7256.9|7259.7|7256.7|7260.7|7257.7|7259|7256|0
1692143400000|2023-08-15 23:50:00|7259.9|7256.9|7259|7256|7259.9|7256.9|7258.3|7255.3|0
1692143700000|2023-08-15 23:55:00|7259.5|7256.5|7259.9|7256.9|7260.4|7257.4|7259|7256|0
1692144000000|2023-08-16 00:00:00|7260.4|7257.4|7256.7|7253.7|7260.4|7257.4|7255.4|7252.4|0
1692144300000|2023-08-16 00:05:00|7256.8|7253.8|7255.8|7252.8|7257.8|7254.8|7254.9|7251.9|0
1692144600000|2023-08-16 00:10:00|7255.3|7252.3|7256.9|7253.9|7256.9|7253.9|7253.7|7250.7|0
1692144900000|2023-08-16 00:15:00|7256.6|7253.6|7256.3|7253.3|7257.9|7254.9|7254.6|7251.6|0
1692145200000|2023-08-16 00:20:00|7257.9|7254.9|7256.2|7253.2|7259.6|7256.6|7254.6|7251.6|0
1692145500000|2023-08-16 00:25:00|7254.6|7251.6|7251.2|7248.2|7256.3|7253.3|7251.2|7248.2|0
1692145800000|2023-08-16 00:30:00|7251.3|7248.3|7251.2|7248.2|7254.6|7251.6|7251.2|7248.2|0
1692146100000|2023-08-16 00:35:00|7251.1|7248.1|7246.1|7243.1|7251.1|7248.1|7246.1|7243.1|0
1692146400000|2023-08-16 00:40:00|7244.4|7241.4|7236.5|7233.5|7244.4|7241.4|7233|7230|0
1692146700000|2023-08-16 00:45:00|7238.1|7235.1|7246.5|7243.5|7246.5|7243.5|7238.1|7235.1|0
1692147000000|2023-08-16 00:50:00|7246.4|7243.4|7244.8|7241.8|7248.1|7245.1|7243.2|7240.2|0
1692147300000|2023-08-16 00:55:00|7246.5|7243.5|7243.2|7240.2|7246.5|7243.5|7241.5|7238.5|0
1692147600000|2023-08-16 01:00:00|7243.1|7240.1|7243.2|7240.2|7246.5|7243.5|7242.3|7239.3|0
1692147900000|2023-08-16 01:05:00|7244|7241|7242.4|7239.4|7244|7241|7241.5|7238.5|0
1692148200000|2023-08-16 01:10:00|7243.2|7240.2|7241.5|7238.5|7248.2|7245.2|7239.8|7236.8|0
1692148500000|2023-08-16 01:15:00|7243.1|7240.1|7241.5|7238.5|7244.8|7241.8|7239.8|7236.8|0
1692148800000|2023-08-16 01:20:00|7243.1|7240.1|7243.2|7240.2|7246.5|7243.5|7241.5|7238.5|0
1692149100000|2023-08-16 01:25:00|7244|7241|7249.9|7246.9|7249.9|7246.9|7243.2|7240.2|0
1692149400000|2023-08-16 01:30:00|7248.2|7245.2|7248.2|7245.2|7253.2|7250.2|7244.9|7241.9|0
1692149700000|2023-08-16 01:35:00|7248.1|7245.1|7248.1|7245.1|7249.8|7246.8|7244.8|7241.8|0
1692150000000|2023-08-16 01:40:00|7248.2|7245.2|7244.9|7241.9|7249.8|7246.8|7244.8|7241.8|0
1692150300000|2023-08-16 01:45:00|7246.5|7243.5|7248.1|7245.1|7248.1|7245.1|7244.8|7241.8|0
1692150600000|2023-08-16 01:50:00|7247.3|7244.3|7255|7252|7255|7252|7246.5|7243.5|0
1692150900000|2023-08-16 01:55:00|7254.9|7251.9|7246.6|7243.6|7254.9|7251.9|7246.6|7243.6|0
1692151200000|2023-08-16 02:00:00|7248.2|7245.2|7241.6|7238.6|7249.9|7246.9|7239.9|7236.9|0
1692151500000|2023-08-16 02:05:00|7242.4|7239.4|7248.3|7245.3|7249.9|7246.9|7241.6|7238.6|0
1692151800000|2023-08-16 02:10:00|7249.1|7246.1|7251.6|7248.6|7251.6|7248.6|7246.6|7243.6|0
1692152100000|2023-08-16 02:15:00|7253.3|7250.3|7251.6|7248.6|7256.6|7253.6|7249.9|7246.9|0
1692152400000|2023-08-16 02:20:00|7252.2|7249.2|7252.2|7249.2|7252.2|7249.2|7250.5|7247.5|0
1692152700000|2023-08-16 02:25:00|7250.5|7247.5|7250.6|7247.6|7252.2|7249.2|7250.5|7247.5|0
1692153000000|2023-08-16 02:30:00|7250.5|7247.5|7250.5|7247.5|7252.2|7249.2|7250.5|7247.5|0
1692153300000|2023-08-16 02:35:00|7251.3|7248.3|7250.5|7247.5|7252.2|7249.2|7248.8|7245.8|0
1692153600000|2023-08-16 02:40:00|7252.1|7249.1|7250.5|7247.5|7252.2|7249.2|7248.8|7245.8|0
1692153900000|2023-08-16 02:45:00|7252.2|7249.2|7250.5|7247.5|7252.2|7249.2|7250.5|7247.5|0
1692154200000|2023-08-16 02:50:00|7248.9|7245.9|7250.6|7247.6|7250.6|7247.6|7248.8|7245.8|0
1692154500000|2023-08-16 02:55:00|7250.5|7247.5|7248.8|7245.8|7250.6|7247.6|7248.8|7245.8|0
1692154800000|2023-08-16 03:00:00|7248.9|7245.9|7252.2|7249.2|7252.2|7249.2|7248.8|7245.8|0
1692155100000|2023-08-16 03:05:00|7253.8|7250.8|7250.5|7247.5|7255.5|7252.5|7250.5|7247.5|0
1692155400000|2023-08-16 03:10:00|7252.2|7249.2|7257.2|7254.2|7257.2|7254.2|7252.2|7249.2|0
1692155700000|2023-08-16 03:15:00|7257.1|7254.1|7255.5|7252.5|7257.2|7254.2|7253.9|7250.9|0
1692156000000|2023-08-16 03:20:00|7254.7|7251.7|7255.5|7252.5|7255.5|7252.5|7252.2|7249.2|0
1692156300000|2023-08-16 03:25:00|7253.9|7250.9|7253.9|7250.9|7253.9|7250.9|7252.2|7249.2|0
1692156600000|2023-08-16 03:30:00|7252.2|7249.2|7253.9|7250.9|7255.5|7252.5|7252.2|7249.2|0
1692156900000|2023-08-16 03:35:00|7255.5|7252.5|7255.5|7252.5|7255.5|7252.5|7253.9|7250.9|0
1692157200000|2023-08-16 03:40:00|7253.9|7250.9|7253.9|7250.9|7253.9|7250.9|7252.2|7249.2|0
1692157500000|2023-08-16 03:45:00|7254.7|7251.7|7252.2|7249.2|7254.7|7251.7|7252.2|7249.2|0
1692157800000|2023-08-16 03:50:00|7250.6|7247.6|7250.6|7247.6|7252.2|7249.2|7248.9|7245.9|0
1692158100000|2023-08-16 03:55:00|7248.9|7245.9|7250.4|7247.4|7250.6|7247.6|7248.8|7245.8|0
1692158400000|2023-08-16 04:00:00|7250.5|7247.5|7252.1|7249.1|7252.1|7249.1|7250.4|7247.4|0
1692158700000|2023-08-16 04:05:00|7251.3|7248.3|7245.4|7242.4|7252.1|7249.1|7243.7|7240.7|0
1692159000000|2023-08-16 04:10:00|7246.3|7243.3|7247.1|7244.1|7248.8|7245.8|7245.4|7242.4|0
1692159300000|2023-08-16 04:15:00|7248.8|7245.8|7247.1|7244.1|7248.8|7245.8|7247.1|7244.1|0
1692159600000|2023-08-16 04:20:00|7247.9|7244.9|7245.4|7242.4|7247.9|7244.9|7245.4|7242.4|0
1692159900000|2023-08-16 04:25:00|7247.1|7244.1|7246.2|7243.2|7247.1|7244.1|7245.4|7242.4|0
1692160200000|2023-08-16 04:30:00|7247|7244|7243.7|7240.7|7247|7244|7242.1|7239.1|0
1692160500000|2023-08-16 04:35:00|7242.1|7239.1|7243.8|7240.8|7243.8|7240.8|7242.1|7239.1|0
1692160800000|2023-08-16 04:40:00|7243.7|7240.7|7243.7|7240.7|7245.4|7242.4|7243.7|7240.7|0
1692161100000|2023-08-16 04:45:00|7242.1|7239.1|7242.1|7239.1|7242.1|7239.1|7242.1|7239.1|0
1692161400000|2023-08-16 04:50:00|7243.8|7240.8|7243.8|7240.8|7243.8|7240.8|7242.1|7239.1|0
1692161700000|2023-08-16 04:55:00|7243|7240|7243.8|7240.8|7243.8|7240.8|7242.1|7239.1|0
1692162000000|2023-08-16 05:00:00|7242.1|7239.1|7244.6|7241.6|7247.1|7244.1|7242.1|7239.1|0
1692162300000|2023-08-16 05:05:00|7243.8|7240.8|7245.5|7242.5|7245.5|7242.5|7243.8|7240.8|0
1692162900000|2023-08-16 05:15:00|7243.8|7240.8|7241.7|7238.7|7245.5|7242.5|7240.1|7237.1|0
1692163200000|2023-08-16 05:20:00|7241.6|7238.6|7241.5|7238.5|7243.2|7240.2|7239.9|7236.9|0
1692163500000|2023-08-16 05:25:00|7241.4|7238.4|7244.7|7241.7|7246.4|7243.4|7241.4|7238.4|0
1692163800000|2023-08-16 05:30:00|7244.8|7241.8|7243.1|7240.1|7246.4|7243.4|7243.1|7240.1|0
1692164100000|2023-08-16 05:35:00|7241.4|7238.4|7241.4|7238.4|7243.1|7240.1|7241.4|7238.4|0
1692164400000|2023-08-16 05:40:00|7239.8|7236.8|7238.1|7235.1|7239.8|7236.8|7238.1|7235.1|0
1692164700000|2023-08-16 05:45:00|7236.5|7233.5|7238.1|7235.1|7239.8|7236.8|7234.8|7231.8|0
1692165000000|2023-08-16 05:50:00|7236.4|7233.4|7235.8|7232.8|7237.4|7234.4|7234.1|7231.1|0
1692165300000|2023-08-16 05:55:00|7237.5|7234.5|7237.4|7234.4|7239.1|7236.1|7237.4|7234.4|0
1692165600000|2023-08-16 06:00:00|7239.1|7236.1|7223.7|7221.7|7241.2|7237.8|7222.5|7220.5|640
1692165900000|2023-08-16 06:05:00|7223.5|7221.5|7223.2|7221.2|7228|7226|7219.5|7217.5|360
1692166200000|2023-08-16 06:10:00|7223|7221|7222.2|7220.2|7225.2|7223.2|7220.5|7218.5|1404
1692166500000|2023-08-16 06:15:00|7222|7220|7230.2|7228.2|7233|7231|7222|7220|188
1692166800000|2023-08-16 06:20:00|7230|7228|7233.2|7231.2|7235|7233|7227.7|7225.7|86
1692167100000|2023-08-16 06:25:00|7233.5|7231.5|7238.7|7236.7|7238.7|7236.7|7233|7231|260
1692167400000|2023-08-16 06:30:00|7239|7237|7241.2|7239.2|7241.5|7239.5|7236.7|7234.7|107
1692167700000|2023-08-16 06:35:00|7241.5|7239.5|7238.5|7236.5|7242.2|7240.2|7236.7|7234.7|298
1692168000000|2023-08-16 06:40:00|7238.2|7236.2|7237.2|7235.2|7241.2|7239.2|7236|7234|63
1692168300000|2023-08-16 06:45:00|7237.5|7235.5|7239.2|7237.2|7240.7|7238.7|7235.7|7233.7|78
1692168600000|2023-08-16 06:50:00|7239.5|7237.5|7240.7|7238.7|7242.2|7240.2|7239.5|7237.5|53
1692168900000|2023-08-16 06:55:00|7240.5|7238.5|7244.2|7242.2|7245|7243|7239.5|7237.5|155
1692169200000|2023-08-16 07:00:00|7243.7|7242.7|7253.5|7252.5|7255|7254|7239.7|7238.7|1840
1692169500000|2023-08-16 07:05:00|7254|7253|7256.5|7255.5|7260.7|7259.7|7251.7|7250.7|2031
1692169800000|2023-08-16 07:10:00|7256.2|7255.2|7250.5|7249.5|7263.2|7262.2|7250.5|7249.5|868
1692170100000|2023-08-16 07:15:00|7250.2|7249.2|7261.5|7260.5|7262|7261|7250|7249|893
1692170400000|2023-08-16 07:20:00|7261.7|7260.7|7268.7|7267.7|7269.5|7268.5|7261.5|7260.5|609
1692170700000|2023-08-16 07:25:00|7269|7268|7270.7|7269.7|7275|7274|7268.5|7267.5|481
1692171000000|2023-08-16 07:30:00|7271.2|7270.2|7284.2|7283.2|7284.2|7283.2|7267.5|7266.5|776
1692171300000|2023-08-16 07:35:00|7284.5|7283.5|7287.5|7286.5|7291.5|7290.5|7283.5|7282.5|1373
1692171600000|2023-08-16 07:40:00|7287.9|7286.9|7291.4|7290.4|7293.4|7292.4|7287.4|7286.4|718
1692171900000|2023-08-16 07:45:00|7291.9|7290.9|7293.4|7292.4|7297.9|7296.9|7291.9|7290.9|2043
1692172200000|2023-08-16 07:50:00|7293.1|7292.1|7291.1|7290.1|7296.4|7295.4|7290.6|7289.6|535
1692172500000|2023-08-16 07:55:00|7291.4|7290.4|7285.4|7284.4|7293.1|7292.1|7285.4|7284.4|439
1692172800000|2023-08-16 08:00:00|7285.9|7284.9|7291.4|7290.4|7293.1|7292.1|7285.4|7284.4|488
1692173100000|2023-08-16 08:05:00|7291.6|7290.6|7292.1|7291.1|7294.4|7293.4|7287.9|7286.9|805
1692173400000|2023-08-16 08:10:00|7291.9|7290.9|7292.4|7291.4|7295.1|7294.1|7288.9|7287.9|453
1692173700000|2023-08-16 08:15:00|7292.9|7291.9|7286.6|7285.6|7296.4|7295.4|7284.9|7283.9|411
1692174000000|2023-08-16 08:20:00|7286.4|7285.4|7290.6|7289.6|7292.6|7291.6|7286.4|7285.4|1539
1692174300000|2023-08-16 08:25:00|7290.9|7289.9|7297.4|7296.4|7299.9|7298.9|7290.6|7289.6|1045
1692174600000|2023-08-16 08:30:00|7297.6|7296.6|7293.6|7292.6|7302.4|7301.4|7292.9|7291.9|578
1692174900000|2023-08-16 08:35:00|7293.4|7292.4|7294.4|7293.4|7295.4|7294.4|7287.9|7286.9|811
1692175200000|2023-08-16 08:40:00|7294.1|7293.1|7295.1|7294.1|7299.6|7298.6|7292.9|7291.9|5562
1692175500000|2023-08-16 08:45:00|7294.9|7293.9|7292.9|7291.9|7297.9|7296.9|7292.6|7291.6|671
1692175800000|2023-08-16 08:50:00|7293.1|7292.1|7297.1|7296.1|7297.9|7296.9|7290.4|7289.4|215
1692176100000|2023-08-16 08:55:00|7297.4|7296.4|7293.4|7292.4|7297.4|7296.4|7290.6|7289.6|346
1692176400000|2023-08-16 09:00:00|7292.9|7291.9|7295.4|7294.4|7296.9|7295.9|7292.9|7291.9|301
1692176700000|2023-08-16 09:05:00|7295.6|7294.6|7296.9|7295.9|7297.4|7296.4|7288.1|7287.1|281
1692177000000|2023-08-16 09:10:00|7296.4|7295.4|7289.9|7288.9|7297.9|7296.9|7289.9|7288.9|242
1692177300000|2023-08-16 09:15:00|7289.4|7288.4|7279.6|7278.6|7289.4|7288.4|7279.6|7278.6|652
1692177600000|2023-08-16 09:20:00|7279.4|7278.4|7278.6|7277.6|7281.9|7280.9|7274.1|7273.1|2362
1692177900000|2023-08-16 09:25:00|7278.4|7277.4|7279.6|7278.6|7281.6|7280.6|7276.1|7275.1|758
1692178200000|2023-08-16 09:30:00|7279.9|7278.9|7286.4|7285.4|7288.1|7287.1|7279.9|7278.9|308
1692178500000|2023-08-16 09:35:00|7286.1|7285.1|7281.1|7280.1|7286.9|7285.9|7280.6|7279.6|2151
1692178800000|2023-08-16 09:40:00|7281.4|7280.4|7271.1|7270.1|7281.6|7280.6|7270.9|7269.9|2150
1692179100000|2023-08-16 09:45:00|7270.9|7269.9|7269.6|7268.6|7272.1|7271.1|7266.9|7265.9|312
1692179400000|2023-08-16 09:50:00|7269.4|7268.4|7271.6|7270.6|7271.6|7270.6|7265.4|7264.4|1000
1692179700000|2023-08-16 09:55:00|7271.4|7270.4|7273.4|7272.4|7273.6|7272.6|7268.1|7267.1|2249
1692180000000|2023-08-16 10:00:00|7273.6|7272.6|7274.4|7273.4|7275.6|7274.6|7270.6|7269.6|305
1692180300000|2023-08-16 10:05:00|7274.6|7273.6|7280.4|7279.4|7280.9|7279.9|7274.6|7273.6|529
1692180600000|2023-08-16 10:10:00|7280.6|7279.6|7266.4|7265.4|7280.6|7279.6|7266.1|7265.1|321
1692180900000|2023-08-16 10:15:00|7266.1|7265.1|7266.1|7265.1|7267.6|7266.6|7261.6|7260.6|1503
1692181200000|2023-08-16 10:20:00|7266.4|7265.4|7270.4|7269.4|7271.4|7270.4|7265.4|7264.4|173
1692181500000|2023-08-16 10:25:00|7270.6|7269.6|7275.4|7274.4|7275.9|7274.9|7270.4|7269.4|195
1692181800000|2023-08-16 10:30:00|7275.6|7274.6|7277.6|7276.6|7278.4|7277.4|7271.9|7270.9|219
1692182100000|2023-08-16 10:35:00|7277.9|7276.9|7277.6|7276.6|7277.9|7276.9|7274.9|7273.9|197
1692182400000|2023-08-16 10:40:00|7277.4|7276.4|7270.9|7269.9|7277.4|7276.4|7268.1|7267.1|919
1692182700000|2023-08-16 10:45:00|7271.1|7270.1|7271.9|7270.9|7275.1|7274.1|7269.9|7268.9|550
1692183000000|2023-08-16 10:50:00|7271.6|7270.6|7269.4|7268.4|7271.9|7270.9|7266.9|7265.9|243
1692183300000|2023-08-16 10:55:00|7269.6|7268.6|7267.9|7266.9|7273.9|7272.9|7266.9|7265.9|206
1692183600000|2023-08-16 11:00:00|7266.9|7265.9|7269.1|7268.1|7270.1|7269.1|7265.1|7264.1|232
1692183900000|2023-08-16 11:05:00|7268.9|7267.9|7265.4|7264.4|7269.1|7268.1|7264.9|7263.9|892
1692184200000|2023-08-16 11:10:00|7264.9|7263.9|7260.4|7259.4|7265.9|7264.9|7260.1|7259.1|408
1692184500000|2023-08-16 11:15:00|7260.1|7259.1|7262.9|7261.9|7264.9|7263.9|7259.4|7258.4|110
1692184800000|2023-08-16 11:20:00|7262.6|7261.6|7264.6|7263.6|7266.1|7265.1|7261.4|7260.4|119
1692185100000|2023-08-16 11:25:00|7264.9|7263.9|7273.6|7272.6|7274.4|7273.4|7264.6|7263.6|168
1692185400000|2023-08-16 11:30:00|7274.1|7273.1|7278.9|7277.9|7278.9|7277.9|7271.9|7270.9|172
1692185700000|2023-08-16 11:35:00|7278.6|7277.6|7278.1|7277.1|7279.9|7278.9|7276.9|7275.9|335
1692186000000|2023-08-16 11:40:00|7278.4|7277.4|7277.4|7276.4|7281.9|7280.9|7276.9|7275.9|781
1692186300000|2023-08-16 11:45:00|7277.6|7276.6|7273.1|7272.1|7278.6|7277.6|7271.6|7270.6|174
1692186600000|2023-08-16 11:50:00|7273.4|7272.4|7270.6|7269.6|7273.4|7272.4|7269.6|7268.6|98
1692186900000|2023-08-16 11:55:00|7270.4|7269.4|7274.9|7273.9|7275.9|7274.9|7269.9|7268.9|168
1692187200000|2023-08-16 12:00:00|7275.1|7274.1|7277.6|7276.6|7279.9|7278.9|7273.9|7272.9|364
1692187500000|2023-08-16 12:05:00|7277.9|7276.9|7273.4|7272.4|7278.9|7277.9|7273.1|7272.1|197
1692187800000|2023-08-16 12:10:00|7273.9|7272.9|7266.4|7265.4|7274.4|7273.4|7264.4|7263.4|294
1692188100000|2023-08-16 12:15:00|7266.1|7265.1|7272.4|7271.4|7272.4|7271.4|7265.9|7264.9|167
1692188400000|2023-08-16 12:20:00|7272.6|7271.6|7266.9|7265.9|7273.9|7272.9|7266.4|7265.4|264
1692188700000|2023-08-16 12:25:00|7267.1|7266.1|7266.1|7265.1|7269.4|7268.4|7264.9|7263.9|212
1692189000000|2023-08-16 12:30:00|7266.6|7265.6|7271.1|7270.1|7271.9|7270.9|7264.1|7263.1|356
1692189300000|2023-08-16 12:35:00|7270.9|7269.9|7270.4|7269.4|7273.4|7272.4|7269.6|7268.6|279
1692189600000|2023-08-16 12:40:00|7270.1|7269.1|7267.4|7266.4|7270.1|7269.1|7264.6|7263.6|193
1692189900000|2023-08-16 12:45:00|7267.1|7266.1|7265.4|7264.4|7268.9|7267.9|7264.4|7263.4|349
1692190200000|2023-08-16 12:50:00|7265.1|7264.1|7259.4|7258.4|7267.6|7266.6|7259.4|7258.4|439
1692190500000|2023-08-16 12:55:00|7259.1|7258.1|7259.9|7258.9|7261.6|7260.6|7256.9|7255.9|1016
1692190800000|2023-08-16 13:00:00|7259.6|7258.6|7257.4|7256.4|7262.4|7261.4|7255.6|7254.6|360
1692191100000|2023-08-16 13:05:00|7257.1|7256.1|7254.4|7253.4|7257.9|7256.9|7253.4|7252.4|310
1692191400000|2023-08-16 13:10:00|7254.1|7253.1|7255.6|7254.6|7255.6|7254.6|7250.9|7249.9|603
1692191700000|2023-08-16 13:15:00|7255.4|7254.4|7256.1|7255.1|7258.6|7257.6|7253.9|7252.9|271
1692192000000|2023-08-16 13:20:00|7256.4|7255.4|7257.1|7256.1|7259.1|7258.1|7254.9|7253.9|960
1692192300000|2023-08-16 13:25:00|7256.9|7255.9|7254.1|7253.1|7257.4|7256.4|7252.6|7251.6|368
1692192600000|2023-08-16 13:30:00|7253.9|7252.9|7258.1|7257.1|7264.4|7263.4|7253.6|7252.6|681
1692192900000|2023-08-16 13:35:00|7257.9|7256.9|7267.4|7266.4|7272.1|7271.1|7257.4|7256.4|676
1692193200000|2023-08-16 13:40:00|7267.9|7266.9|7271.1|7270.1|7274.1|7273.1|7267.1|7266.1|1311
1692193500000|2023-08-16 13:45:00|7271.4|7270.4|7277.9|7276.9|7279.9|7278.9|7271.4|7270.4|682
1692193800000|2023-08-16 13:50:00|7277.6|7276.6|7266.6|7265.6|7278.1|7277.1|7266.4|7265.4|422
1692194100000|2023-08-16 13:55:00|7266.4|7265.4|7267.1|7266.1|7269.4|7268.4|7264.6|7263.6|443
1692194400000|2023-08-16 14:00:00|7266.9|7265.9|7262.6|7261.6|7267.4|7266.4|7259.9|7258.9|308
1692194700000|2023-08-16 14:05:00|7262.4|7261.4|7262.4|7261.4|7268.4|7267.4|7262.1|7261.1|714
1692195000000|2023-08-16 14:10:00|7262.5|7261.5|7259.5|7258.5|7271.5|7270.5|7259.5|7258.5|561
1692195300000|2023-08-16 14:15:00|7259.2|7258.2|7261.7|7260.7|7264.5|7263.5|7257.5|7256.5|588
1692195600000|2023-08-16 14:20:00|7261.5|7260.5|7260.5|7259.5|7265.2|7264.2|7259.5|7258.5|339
1692195900000|2023-08-16 14:25:00|7260.7|7259.7|7259.7|7258.7|7263|7262|7258|7257|626
1692196200000|2023-08-16 14:30:00|7259.2|7258.2|7257.5|7256.5|7262.7|7261.7|7257|7256|247
1692196500000|2023-08-16 14:35:00|7257.7|7256.7|7259.7|7258.7|7260.7|7259.7|7256.5|7255.5|328
1692196800000|2023-08-16 14:40:00|7259.5|7258.5|7264.7|7263.7|7264.7|7263.7|7259.5|7258.5|347
1692197100000|2023-08-16 14:45:00|7264.5|7263.5|7260|7259|7264.5|7263.5|7258.5|7257.5|386
1692197400000|2023-08-16 14:50:00|7260.2|7259.2|7266.2|7265.2|7267.7|7266.7|7260.2|7259.2|332
1692197700000|2023-08-16 14:55:00|7266|7265|7267.7|7266.7|7269.5|7268.5|7265|7264|5133
1692198000000|2023-08-16 15:00:00|7267.5|7266.5|7269.2|7268.2|7270.7|7269.7|7266.5|7265.5|1338
1692198300000|2023-08-16 15:05:00|7269.5|7268.5|7261.5|7260.5|7269.7|7268.7|7260.7|7259.7|250
1692198600000|2023-08-16 15:10:00|7261.2|7260.2|7257|7256|7261.2|7260.2|7255.5|7254.5|753
1692198900000|2023-08-16 15:15:00|7256.7|7255.7|7256.7|7255.7|7259.5|7258.5|7256|7255|309
1692199200000|2023-08-16 15:20:00|7256.5|7255.5|7258.5|7257.5|7259|7258|7256|7255|996
1692199500000|2023-08-16 15:25:00|7258.2|7257.2|7258|7257|7259|7258|7255.5|7254.5|1047
1692199800000|2023-08-16 15:30:00|7258.5|7256.5|7261|7259|7261.5|7259.5|7258|7256|3608
1692200100000|2023-08-16 15:35:00|7262|7260|7262|7260|7264.5|7262.5|7260.5|7258.5|673
1692200400000|2023-08-16 15:40:00|7261.7|7259.7|7261.5|7259.5|7265|7263|7260.7|7258.7|360
1692200700000|2023-08-16 15:45:00|7261.2|7259.2|7261.7|7259.7|7264.5|7262.5|7259.5|7257.5|328
1692201000000|2023-08-16 15:50:00|7261.5|7259.5|7263|7261|7263.7|7261.7|7259.2|7257.2|2163
1692201300000|2023-08-16 15:55:00|7262.7|7260.7|7260.5|7258.5|7263.5|7261.5|7257|7255|230
1692201600000|2023-08-16 16:00:00|7260|7258|7261|7259|7263.5|7261.5|7259.5|7257.5|150
1692201900000|2023-08-16 16:05:00|7260.7|7258.7|7256.2|7254.2|7262|7260|7255.7|7253.7|117
1692202200000|2023-08-16 16:10:00|7256.5|7254.5|7253.7|7251.7|7256.5|7254.5|7253|7251|162
1692202500000|2023-08-16 16:15:00|7253.5|7251.5|7254|7252|7256.5|7254.5|7252|7250|333
1692202800000|2023-08-16 16:20:00|7253.7|7251.7|7253|7251|7254.5|7252.5|7249|7247|151
1692203100000|2023-08-16 16:25:00|7252.7|7250.7|7252.7|7250.7|7255|7253|7251.7|7249.7|86
1692203400000|2023-08-16 16:30:00|7252.5|7250.5|7256.2|7254.2|7257.7|7255.7|7251.5|7249.5|204
1692203700000|2023-08-16 16:35:00|7256.5|7254.5|7257|7255|7259.5|7257.5|7256.2|7254.2|71
1692204000000|2023-08-16 16:40:00|7257.2|7255.2|7258|7256|7259.2|7257.2|7257|7255|38
1692204300000|2023-08-16 16:45:00|7257.7|7255.7|7256|7254|7257.7|7255.7|7255.7|7253.7|60
1692204600000|2023-08-16 16:50:00|7256.2|7254.2|7255.5|7253.5|7257|7255|7255.2|7253.2|52
1692204900000|2023-08-16 16:55:00|7255.2|7253.2|7255.5|7253.5|7256.7|7254.7|7254|7252|56
1692205200000|2023-08-16 17:00:00|7255.2|7253.2|7254.7|7252.7|7256.5|7254.5|7254.5|7252.5|23
1692205500000|2023-08-16 17:05:00|7254.5|7252.5|7245.2|7243.2|7255.2|7253.2|7244.5|7242.5|94
1692205800000|2023-08-16 17:10:00|7245|7243|7246.7|7244.7|7247|7245|7242.5|7240.5|57
1692206100000|2023-08-16 17:15:00|7246.5|7244.5|7245.5|7243.5|7249.2|7247.2|7245.2|7243.2|46
1692206400000|2023-08-16 17:20:00|7245.7|7243.7|7248|7246|7249|7247|7245.2|7243.2|18
1692206700000|2023-08-16 17:25:00|7247.7|7245.7|7247.2|7245.2|7249|7247|7246|7244|26
1692207000000|2023-08-16 17:30:00|7247|7245|7248|7246|7248|7246|7244.5|7242.5|93
1692207300000|2023-08-16 17:35:00|7247.7|7245.7|7249.2|7247.2|7249.5|7247.5|7246.7|7244.7|41
1692207600000|2023-08-16 17:40:00|7249|7247|7252.5|7250.5|7253.7|7251.7|7248.7|7246.7|69
1692207900000|2023-08-16 17:45:00|7252.7|7250.7|7257.2|7255.2|7259|7257|7252.5|7250.5|120
1692208200000|2023-08-16 17:50:00|7257.5|7255.5|7256.5|7254.5|7259.7|7257.7|7255.7|7253.7|61
1692208500000|2023-08-16 17:55:00|7256.7|7254.7|7256.5|7254.5|7257.2|7255.2|7254|7252|82
1692208800000|2023-08-16 18:00:00|7256.2|7254.2|7249.2|7247.2|7256.5|7254.5|7244.7|7242.7|136
1692209100000|2023-08-16 18:05:00|7249|7247|7250.2|7248.2|7251.2|7249.2|7246.7|7244.7|33
1692209400000|2023-08-16 18:10:00|7250|7248|7247.2|7245.2|7250|7248|7242.7|7240.7|41
1692209700000|2023-08-16 18:15:00|7246.7|7244.7|7257|7255|7257|7255|7246|7244|92
1692210000000|2023-08-16 18:20:00|7257.2|7255.2|7259.2|7257.2|7261.5|7259.5|7256.7|7254.7|88
1692210300000|2023-08-16 18:25:00|7259|7257|7259.2|7257.2|7260.7|7258.7|7255.7|7253.7|64
1692210600000|2023-08-16 18:30:00|7259.5|7257.5|7262.7|7260.7|7263.7|7261.7|7259.2|7257.2|108
1692210900000|2023-08-16 18:35:00|7263|7261|7261.5|7259.5|7264.5|7262.5|7261|7259|52
1692211200000|2023-08-16 18:40:00|7261.7|7259.7|7257.7|7255.7|7262.7|7260.7|7254.7|7252.7|21
1692211500000|2023-08-16 18:45:00|7258|7256|7252.5|7250.5|7259.5|7257.5|7252.2|7250.2|40
1692211800000|2023-08-16 18:50:00|7252.2|7250.2|7251.5|7249.5|7253.2|7251.2|7249.2|7247.2|82
1692212100000|2023-08-16 18:55:00|7250.7|7248.7|7253.2|7251.2|7254|7252|7250.2|7248.2|23
1692212400000|2023-08-16 19:00:00|7253.5|7251.5|7248.7|7246.7|7253.5|7251.5|7247.7|7245.7|118
1692212700000|2023-08-16 19:05:00|7248.5|7246.5|7245|7243|7248.5|7246.5|7244|7242|55
1692213000000|2023-08-16 19:10:00|7244.5|7242.5|7238.2|7236.2|7246.2|7244.2|7237|7235|213
1692213300000|2023-08-16 19:15:00|7238|7236|7236.7|7234.7|7238.7|7236.7|7235|7233|85
1692213600000|2023-08-16 19:20:00|7236.5|7234.5|7234.2|7232.2|7239|7237|7234|7232|157
1692213900000|2023-08-16 19:25:00|7234|7232|7235.5|7233.5|7235.5|7233.5|7233.2|7231.2|151
1692214200000|2023-08-16 19:30:00|7235.2|7233.2|7238|7236|7238.7|7236.7|7232.7|7230.7|95
1692214500000|2023-08-16 19:35:00|7238.2|7236.2|7235.2|7233.2|7239|7237|7233.5|7231.5|98
1692214800000|2023-08-16 19:40:00|7235|7233|7236|7234|7236.7|7234.7|7232.7|7230.7|68
1692215100000|2023-08-16 19:45:00|7235.7|7233.7|7235.2|7233.2|7237|7235|7234.7|7232.7|97
1692215400000|2023-08-16 19:50:00|7235|7233|7231.2|7229.2|7236|7234|7230.2|7228.2|249
1692215700000|2023-08-16 19:55:00|7231|7229|7229.2|7227.2|7233.2|7231.2|7227.2|7225.2|271
1692216000000|2023-08-16 20:00:00|7230.2|7226.2|7232.5|7228.5|7233.4|7229.4|7226.1|7222.1|36447
1692216300000|2023-08-16 20:05:00|7233|7229|7235.6|7231.6|7235.9|7231.9|7231.7|7227.7|0
1692216600000|2023-08-16 20:10:00|7235.1|7231.1|7234|7230|7235.9|7231.9|7233.1|7229.1|0
1692216900000|2023-08-16 20:15:00|7233.9|7229.9|7231.1|7227.1|7234|7230|7231.1|7227.1|0
1692217200000|2023-08-16 20:20:00|7231|7227|7229.2|7225.2|7231.5|7227.5|7228.5|7224.5|0
1692217500000|2023-08-16 20:25:00|7228.7|7224.7|7228.7|7224.7|7229.6|7225.6|7228|7224|0
1692217800000|2023-08-16 20:30:00|7228.4|7224.4|7230|7226|7230|7226|7228.3|7224.3|0
1692218100000|2023-08-16 20:35:00|7229.9|7225.9|7230.8|7226.8|7231.1|7227.1|7229.5|7225.5|0
1692218400000|2023-08-16 20:40:00|7230.3|7226.3|7230.3|7226.3|7231.5|7227.5|7229.1|7225.1|0
1692218700000|2023-08-16 20:45:00|7230.8|7226.8|7230.1|7226.1|7231.3|7227.3|7230.1|7226.1|0
1692219000000|2023-08-16 20:50:00|7230.5|7226.5|7231|7227|7231.5|7227.5|7230.1|7226.1|0
1692219300000|2023-08-16 20:55:00|7231.3|7227.3|7230.7|7226.7|7231.4|7227.4|7230.1|7226.1|0
1692219600000|2023-08-16 21:00:00|7230.9|7226.9|7230.8|7226.8|7231.2|7227.2|7230.7|7226.7|0
1692219900000|2023-08-16 21:05:00|7230.2|7226.2|7230.5|7226.5|7230.7|7226.7|7230.2|7226.2|0
1692220200000|2023-08-16 21:10:00|7230.7|7226.7|7230.7|7226.7|7230.9|7226.9|7230.7|7226.7|0
1692220500000|2023-08-16 21:15:00|7230.9|7226.9|7230.9|7226.9|7231.2|7227.2|7230.7|7226.7|0
1692220800000|2023-08-16 21:20:00|7230.7|7226.7|7230.7|7226.7|7230.9|7226.9|7230.7|7226.7|0
1692221100000|2023-08-16 21:25:00|7230.9|7226.9|7230.7|7226.7|7230.9|7226.9|7230.7|7226.7|0
1692221400000|2023-08-16 21:30:00|7230.6|7226.6|7230.1|7226.1|7230.6|7226.6|7230.1|7226.1|0
1692221700000|2023-08-16 21:35:00|7230.2|7226.2|7229.5|7225.5|7230.2|7226.2|7229.5|7225.5|0
1692222000000|2023-08-16 21:40:00|7229.6|7225.6|7230|7226|7230|7226|7229.6|7225.6|0
1692222300000|2023-08-16 21:45:00|7229.6|7225.6|7229.6|7225.6|7229.8|7225.8|7229.5|7225.5|0
1692222600000|2023-08-16 21:50:00|7229.8|7225.8|7229.8|7225.8|7229.8|7225.8|7229.8|7225.8|0
1692222900000|2023-08-16 21:55:00|7230|7226|7229.8|7225.8|7230|7226|7229.8|7225.8|0
1692223200000|2023-08-16 22:00:00|7229.9|7225.9|7234.9|7230.9|7235.5|7231.5|7229.9|7225.9|0
1692223500000|2023-08-16 22:05:00|7235.1|7231.1|7234.6|7230.6|7236.1|7232.1|7233.4|7229.4|0
1692223800000|2023-08-16 22:10:00|7235|7231|7235|7231|7236.2|7232.2|7235|7231|0
1692224100000|2023-08-16 22:15:00|7235.5|7231.5|7235.5|7231.5|7235.9|7231.9|7235|7231|0
1692224400000|2023-08-16 22:20:00|7235|7231|7235.8|7231.8|7235.8|7231.8|7234.7|7230.7|0
1692224700000|2023-08-16 22:25:00|7235.5|7231.5|7236.7|7232.7|7236.7|7232.7|7235.5|7231.5|0
1692225000000|2023-08-16 22:30:00|7237|7233|7235.7|7231.7|7237.5|7233.5|7235.7|7231.7|0
1692225300000|2023-08-16 22:35:00|7235.5|7231.5|7234.2|7230.2|7235.9|7231.9|7234.2|7230.2|0
1692225600000|2023-08-16 22:40:00|7234.7|7230.7|7234.7|7230.7|7234.7|7230.7|7233.5|7229.5|0
1692225900000|2023-08-16 22:45:00|7234.2|7230.2|7234.7|7230.7|7235|7231|7234.2|7230.2|0
1692226200000|2023-08-16 22:50:00|7234.8|7230.8|7235|7231|7235.4|7231.4|7234.8|7230.8|0
1692226500000|2023-08-16 22:55:00|7234.5|7230.5|7232.5|7228.5|7234.5|7230.5|7232.5|7228.5|0
1692226800000|2023-08-16 23:00:00|7233|7229|7232.5|7228.5|7233|7229|7230.5|7226.5|0
1692227100000|2023-08-16 23:05:00|7233|7229|7233.3|7229.3|7233.3|7229.3|7231.7|7227.7|0
1692227400000|2023-08-16 23:10:00|7233.5|7229.5|7233|7229|7233.5|7229.5|7232.5|7228.5|0
1692227700000|2023-08-16 23:15:00|7233.2|7229.2|7233.4|7230.4|7233.4|7230.4|7232.7|7229.2|0
1692228000000|2023-08-16 23:20:00|7232.9|7229.9|7232|7229|7232.9|7229.9|7232|7229|0
1692228300000|2023-08-16 23:25:00|7232.5|7229.5|7232|7229|7232.5|7229.5|7231.7|7228.7|0
1692228600000|2023-08-16 23:30:00|7232.5|7229.5|7231.2|7228.2|7233.4|7230.4|7230.5|7227.5|0
1692228900000|2023-08-16 23:35:00|7231.1|7228.1|7229.2|7226.2|7232|7229|7228.8|7225.8|0
1692229200000|2023-08-16 23:40:00|7229.1|7226.1|7228|7225|7229.7|7226.7|7228|7225|0
1692229500000|2023-08-16 23:45:00|7228.3|7225.3|7229.6|7226.6|7229.6|7226.6|7228.3|7225.3|0
1692229800000|2023-08-16 23:50:00|7229.1|7226.1|7229.6|7226.6|7230|7227|7228.3|7225.3|0
1692230100000|2023-08-16 23:55:00|7229.7|7226.7|7229.1|7226.1|7229.8|7226.8|7228.3|7225.3|0
1692230400000|2023-08-17 00:00:00|7228.3|7225.3|7223.4|7220.4|7228.8|7225.8|7221.8|7218.8|0
1692230700000|2023-08-17 00:05:00|7223.9|7220.9|7224.5|7221.5|7226.3|7223.3|7223.4|7220.4|0
1692231000000|2023-08-17 00:10:00|7224.6|7221.6|7222.4|7219.4|7225.4|7222.4|7221.3|7218.3|0
1692231300000|2023-08-17 00:15:00|7222.1|7219.1|7202.8|7199.8|7222.3|7219.3|7202.7|7199.7|0
1692231600000|2023-08-17 00:20:00|7201.2|7198.2|7200.5|7197.5|7202.8|7199.8|7197.1|7194.1|0
1692231900000|2023-08-17 00:25:00|7202.2|7199.2|7202.2|7199.2|7203.9|7200.9|7202.1|7199.1|0
1692232200000|2023-08-17 00:30:00|7200.6|7197.6|7200.6|7197.6|7200.6|7197.6|7197.3|7194.3|0
1692232500000|2023-08-17 00:35:00|7199.8|7196.8|7195.9|7192.9|7200.6|7197.6|7195.7|7192.7|0
1692232800000|2023-08-17 00:40:00|7197.5|7194.5|7200.1|7197.1|7201.7|7198.7|7195.1|7192.1|0
1692233100000|2023-08-17 00:45:00|7200|7197|7203.4|7200.4|7203.4|7200.4|7195.1|7192.1|0
1692233400000|2023-08-17 00:50:00|7202.5|7199.5|7197|7194|7203.4|7200.4|7195.3|7192.3|0
1692233700000|2023-08-17 00:55:00|7198.6|7195.6|7197.8|7194.8|7198.6|7195.6|7195.3|7192.3|0
1692234000000|2023-08-17 01:00:00|7198.6|7195.6|7198.6|7195.6|7201.9|7198.9|7196.9|7193.9|0
1692234300000|2023-08-17 01:05:00|7196.9|7193.9|7198.6|7195.6|7198.6|7195.6|7196.9|7193.9|0
1692234600000|2023-08-17 01:10:00|7196.9|7193.9|7194.2|7191.2|7197|7194|7190.9|7187.9|0
1692234900000|2023-08-17 01:15:00|7192.6|7189.6|7194.2|7191.2|7197.6|7194.6|7192.5|7189.5|0
1692235200000|2023-08-17 01:20:00|7192.6|7189.6|7190.9|7187.9|7194.3|7191.3|7187.5|7184.5|0
1692235500000|2023-08-17 01:25:00|7191.7|7188.7|7190.9|7187.9|7192.6|7189.6|7187.5|7184.5|0
1692235800000|2023-08-17 01:30:00|7190.1|7187.1|7191.1|7188.1|7194.3|7191.3|7189.4|7186.4|0
1692236100000|2023-08-17 01:35:00|7191|7188|7196.2|7193.2|7196.2|7193.2|7187.7|7184.7|0
1692236400000|2023-08-17 01:40:00|7196.1|7193.1|7194.5|7191.5|7199.5|7196.5|7194.5|7191.5|0
1692236700000|2023-08-17 01:45:00|7196.2|7193.2|7197.9|7194.9|7199.5|7196.5|7196.2|7193.2|0
1692237000000|2023-08-17 01:50:00|7197.8|7194.8|7192.9|7189.9|7197.9|7194.9|7191.2|7188.2|0
1692237300000|2023-08-17 01:55:00|7194.5|7191.5|7201.2|7198.2|7201.2|7198.2|7193.7|7190.7|0
1692237600000|2023-08-17 02:00:00|7201.3|7198.3|7205.4|7202.4|7206.2|7203.2|7199.6|7196.6|0
1692237900000|2023-08-17 02:05:00|7204.6|7201.6|7201.3|7198.3|7204.6|7201.6|7201.2|7198.2|0
1692238200000|2023-08-17 02:10:00|7201.2|7198.2|7202.9|7199.9|7204.6|7201.6|7201.2|7198.2|0
1692238500000|2023-08-17 02:15:00|7203|7200|7206.2|7203.2|7207.1|7204.1|7201.2|7198.2|0
1692238800000|2023-08-17 02:20:00|7206.3|7203.3|7207.9|7204.9|7211.2|7208.2|7206.3|7203.3|0
1692239100000|2023-08-17 02:25:00|7209.6|7206.6|7209.6|7206.6|7209.6|7206.6|7207.9|7204.9|0
1692239400000|2023-08-17 02:30:00|7207.9|7204.9|7209.6|7206.6|7209.6|7206.6|7206.3|7203.3|0
1692239700000|2023-08-17 02:35:00|7209.7|7206.7|7213|7210|7216.3|7213.3|7209.6|7206.6|0
1692240000000|2023-08-17 02:40:00|7213.8|7210.8|7208|7205|7213.8|7210.8|7206.3|7203.3|0
1692240300000|2023-08-17 02:45:00|7209.6|7206.6|7209.6|7206.6|7211.3|7208.3|7207.9|7204.9|0
1692240600000|2023-08-17 02:50:00|7209.5|7206.5|7211.2|7208.2|7212.9|7209.9|7209.5|7206.5|0
1692240900000|2023-08-17 02:55:00|7212.9|7209.9|7216.2|7213.2|7216.3|7213.3|7212.9|7209.9|0
1692241200000|2023-08-17 03:00:00|7214.6|7211.6|7221.2|7218.2|7221.2|7218.2|7214.6|7211.6|0
1692241500000|2023-08-17 03:05:00|7219.5|7216.5|7216.3|7213.3|7222.9|7219.9|7216.3|7213.3|0
1692241800000|2023-08-17 03:10:00|7216.2|7213.2|7216.3|7213.3|7219.6|7216.6|7214.6|7211.6|0
1692242100000|2023-08-17 03:15:00|7214.6|7211.6|7216.3|7213.3|7217.9|7214.9|7214.6|7211.6|0
1692242400000|2023-08-17 03:20:00|7217.1|7214.1|7219.6|7216.6|7219.6|7216.6|7216.3|7213.3|0
1692242700000|2023-08-17 03:25:00|7217.9|7214.9|7219.7|7216.7|7219.7|7216.7|7216.3|7213.3|0
1692243000000|2023-08-17 03:30:00|7221.4|7218.4|7221.4|7218.4|7223.1|7220.1|7219.8|7216.8|0
1692243300000|2023-08-17 03:35:00|7220.6|7217.6|7221.4|7218.4|7221.4|7218.4|7219.8|7216.8|0
1692243600000|2023-08-17 03:40:00|7221.5|7218.5|7221.4|7218.4|7221.5|7218.5|7221.4|7218.4|0
1692243900000|2023-08-17 03:45:00|7219.8|7216.8|7221.4|7218.4|7221.5|7218.5|7219.8|7216.8|0
1692244200000|2023-08-17 03:50:00|7221.5|7218.5|7219.7|7216.7|7221.5|7218.5|7218.1|7215.1|0
1692244500000|2023-08-17 03:55:00|7218.1|7215.1|7223.1|7220.1|7223.1|7220.1|7218.1|7215.1|0
1692244800000|2023-08-17 04:00:00|7221.4|7218.4|7223.1|7220.1|7223.1|7220.1|7221.4|7218.4|0
1692245100000|2023-08-17 04:05:00|7224.7|7221.7|7224.9|7221.9|7226.6|7223.6|7223.3|7220.3|0
1692245400000|2023-08-17 04:10:00|7223.3|7220.3|7223.2|7220.2|7224.9|7221.9|7223.2|7220.2|0
1692245700000|2023-08-17 04:15:00|7224.8|7221.8|7225|7222|7225|7222|7223.2|7220.2|0
1692246000000|2023-08-17 04:20:00|7226.7|7223.7|7225|7222|7226.7|7223.7|7225|7222|0
1692246300000|2023-08-17 04:25:00|7223.3|7220.3|7225|7222|7226.6|7223.6|7223.3|7220.3|0
1692246600000|2023-08-17 04:30:00|7226.6|7223.6|7223.3|7220.3|7226.6|7223.6|7223.3|7220.3|0
1692246900000|2023-08-17 04:35:00|7221.7|7218.7|7223.3|7220.3|7223.3|7220.3|7221.6|7218.6|0
1692247200000|2023-08-17 04:40:00|7221.6|7218.6|7221.7|7218.7|7222.5|7219.5|7221.6|7218.6|0
1692247500000|2023-08-17 04:45:00|7221.6|7218.6|7221.5|7218.5|7223.3|7220.3|7221.5|7218.5|0
1692248100000|2023-08-17 04:55:00|7223.2|7220.2|7221.5|7218.5|7223.2|7220.2|7219.8|7216.8|0
1692248400000|2023-08-17 05:00:00|7219.9|7216.9|7216.6|7213.6|7219.9|7216.9|7216.6|7213.6|0
1692248700000|2023-08-17 05:05:00|7218.2|7215.2|7218.2|7215.2|7219.9|7216.9|7216.5|7213.5|0
1692249000000|2023-08-17 05:10:00|7216.6|7213.6|7218.2|7215.2|7218.2|7215.2|7216.5|7213.5|0
1692249300000|2023-08-17 05:15:00|7216.6|7213.6|7214.8|7211.8|7218.2|7215.2|7213.2|7210.2|0
1692249600000|2023-08-17 05:20:00|7214.9|7211.9|7213.2|7210.2|7214.9|7211.9|7211.5|7208.5|0
1692249900000|2023-08-17 05:25:00|7211.6|7208.6|7211.6|7208.6|7214|7211|7210|7207|0
1692250200000|2023-08-17 05:30:00|7210.8|7207.8|7201.7|7198.7|7211.6|7208.6|7201.7|7198.7|0
1692250500000|2023-08-17 05:35:00|7201.6|7198.6|7197.1|7194.1|7202.5|7199.5|7196.7|7193.7|0
1692250800000|2023-08-17 05:40:00|7198.7|7195.7|7201.7|7198.7|7204.9|7201.9|7198.7|7195.7|0
1692251100000|2023-08-17 05:45:00|7203.4|7200.4|7198.6|7195.6|7203.4|7200.4|7198.5|7195.5|0
1692251400000|2023-08-17 05:50:00|7196.9|7193.9|7203|7200|7204|7201|7196.9|7193.9|0
1692251700000|2023-08-17 05:55:00|7204.6|7201.6|7209|7206|7209|7206|7203|7200|0
1692252000000|2023-08-17 06:00:00|7209.8|7206.8|7212.2|7210.2|7213|7211|7205|7203|245
1692252300000|2023-08-17 06:05:00|7212|7210|7217|7215|7217|7215|7210.2|7208.2|145
1692252600000|2023-08-17 06:10:00|7216.7|7214.7|7217|7215|7218|7216|7214|7212|1279
1692252900000|2023-08-17 06:15:00|7216.7|7214.7|7219.7|7217.7|7220|7218|7210.7|7208.7|133
1692253200000|2023-08-17 06:20:00|7219.5|7217.5|7220.7|7218.7|7221.7|7219.7|7216.5|7214.5|175
1692253500000|2023-08-17 06:25:00|7220.5|7218.5|7225|7223|7226|7224|7220.2|7218.2|129
1692253800000|2023-08-17 06:30:00|7224.7|7222.7|7224.7|7222.7|7226.2|7224.2|7223|7221|69
1692254100000|2023-08-17 06:35:00|7224.5|7222.5|7225.7|7223.7|7227.2|7225.2|7223.5|7221.5|45
1692254400000|2023-08-17 06:40:00|7225.5|7223.5|7223.2|7221.2|7226.2|7224.2|7221.7|7219.7|67
1692254700000|2023-08-17 06:45:00|7223|7221|7218.7|7216.7|7223.7|7221.7|7217.2|7215.2|131
1692255000000|2023-08-17 06:50:00|7219|7217|7224.2|7222.2|7225.2|7223.2|7217.2|7215.2|92
1692255300000|2023-08-17 06:55:00|7224.5|7222.5|7226.7|7224.7|7228|7226|7223.2|7221.2|276
1692255600000|2023-08-17 07:00:00|7226.2|7225.2|7231.2|7230.2|7233|7232|7221.2|7220.2|1668
1692255900000|2023-08-17 07:05:00|7231.5|7230.5|7224.5|7223.5|7232.2|7231.2|7221.5|7220.5|983
1692256200000|2023-08-17 07:10:00|7224.2|7223.2|7216|7215|7228.5|7227.5|7213.7|7212.7|501
1692256500000|2023-08-17 07:15:00|7215|7214|7218.2|7217.2|7222.5|7221.5|7212.2|7211.2|612
1692256800000|2023-08-17 07:20:00|7218.5|7217.5|7211.2|7210.2|7218.7|7217.7|7208.5|7207.5|467
1692257100000|2023-08-17 07:25:00|7211|7210|7209.2|7208.2|7211.5|7210.5|7202.5|7201.5|1082
1692257400000|2023-08-17 07:30:00|7209|7208|7216.5|7215.5|7219.7|7218.7|7205.5|7204.5|664
1692257700000|2023-08-17 07:35:00|7216|7215|7226.5|7225.5|7228.5|7227.5|7213.2|7212.2|825
1692258000000|2023-08-17 07:40:00|7226.7|7225.7|7219.5|7218.5|7226.7|7225.7|7215.7|7214.7|376
1692258300000|2023-08-17 07:45:00|7219.2|7218.2|7220.2|7219.2|7222.7|7221.7|7212|7211|733
1692258600000|2023-08-17 07:50:00|7220|7219|7213.5|7212.5|7220.5|7219.5|7211|7210|268
1692258900000|2023-08-17 07:55:00|7213.3|7212.3|7227.1|7226.1|7229.4|7228.4|7212.8|7211.8|484
1692259200000|2023-08-17 08:00:00|7225.6|7224.6|7232.4|7231.4|7233.1|7232.1|7223.1|7222.1|354
1692259500000|2023-08-17 08:05:00|7232.6|7231.6|7229.9|7228.9|7238.4|7237.4|7229.1|7228.1|401
1692259800000|2023-08-17 08:10:00|7230.1|7229.1|7236.4|7235.4|7236.9|7235.9|7230.1|7229.1|3503
1692260100000|2023-08-17 08:15:00|7236.6|7235.6|7239.4|7238.4|7239.9|7238.9|7232.1|7231.1|360
1692260400000|2023-08-17 08:20:00|7239.6|7238.6|7237.1|7236.1|7243.4|7242.4|7235.1|7234.1|319
1692260700000|2023-08-17 08:25:00|7237.4|7236.4|7240.4|7239.4|7243.4|7242.4|7234.4|7233.4|220
1692261000000|2023-08-17 08:30:00|7240.1|7239.1|7247.9|7246.9|7248.6|7247.6|7239.9|7238.9|5201
1692261300000|2023-08-17 08:35:00|7248.4|7247.4|7249.9|7248.9|7251.9|7250.9|7246.6|7245.6|377
1692261600000|2023-08-17 08:40:00|7249.6|7248.6|7253.9|7252.9|7255.4|7254.4|7246.4|7245.4|164
1692261900000|2023-08-17 08:45:00|7254.1|7253.1|7251.4|7250.4|7254.6|7253.6|7247.4|7246.4|278
1692262200000|2023-08-17 08:50:00|7251.1|7250.1|7244.9|7243.9|7252.9|7251.9|7243.6|7242.6|191
1692262500000|2023-08-17 08:55:00|7245.9|7244.9|7244.6|7243.6|7247.9|7246.9|7241.6|7240.6|1026
1692262800000|2023-08-17 09:00:00|7244.4|7243.4|7249.4|7248.4|7249.4|7248.4|7243.9|7242.9|117
1692263100000|2023-08-17 09:05:00|7249.6|7248.6|7243.9|7242.9|7249.6|7248.6|7241.9|7240.9|236
1692263400000|2023-08-17 09:10:00|7243.6|7242.6|7241.6|7240.6|7249.1|7248.1|7240.9|7239.9|274
1692263700000|2023-08-17 09:15:00|7241.9|7240.9|7239.9|7238.9|7246.1|7245.1|7239.6|7238.6|107
1692264000000|2023-08-17 09:20:00|7239.6|7238.6|7241.1|7240.1|7244.1|7243.1|7238.9|7237.9|313
1692264300000|2023-08-17 09:25:00|7240.9|7239.9|7238.4|7237.4|7243.6|7242.6|7236.6|7235.6|137
1692264600000|2023-08-17 09:30:00|7238.1|7237.1|7237.9|7236.9|7241.9|7240.9|7237.4|7236.4|131
1692264900000|2023-08-17 09:35:00|7238.1|7237.1|7242.1|7241.1|7242.9|7241.9|7237.1|7236.1|131
1692265200000|2023-08-17 09:40:00|7241.9|7240.9|7243.4|7242.4|7243.4|7242.4|7238.6|7237.6|135
1692265500000|2023-08-17 09:45:00|7243.6|7242.6|7248.6|7247.6|7251.9|7250.9|7242.4|7241.4|172
1692265800000|2023-08-17 09:50:00|7248.9|7247.9|7253.4|7252.4|7254.4|7253.4|7248.6|7247.6|101
1692266100000|2023-08-17 09:55:00|7253.1|7252.1|7251.9|7250.9|7255.6|7254.6|7250.6|7249.6|204
1692266400000|2023-08-17 10:00:00|7251.6|7250.6|7257.1|7256.1|7257.9|7256.9|7251.4|7250.4|215
1692266700000|2023-08-17 10:05:00|7257.4|7256.4|7257.4|7256.4|7260.9|7259.9|7255.4|7254.4|375
1692267000000|2023-08-17 10:10:00|7257.1|7256.1|7257.1|7256.1|7262.1|7261.1|7253.9|7252.9|5071
1692267300000|2023-08-17 10:15:00|7257.4|7256.4|7260.1|7259.1|7260.4|7259.4|7253.6|7252.6|368
1692267600000|2023-08-17 10:20:00|7260.4|7259.4|7259.9|7258.9|7260.4|7259.4|7256.4|7255.4|145
1692267900000|2023-08-17 10:25:00|7260.1|7259.1|7257.4|7256.4|7263.1|7262.1|7257.1|7256.1|1557
1692268200000|2023-08-17 10:30:00|7257.1|7256.1|7258.6|7257.6|7259.9|7258.9|7257.1|7256.1|76
1692268500000|2023-08-17 10:35:00|7257.9|7256.9|7254.1|7253.1|7258.1|7257.1|7253.6|7252.6|163
1692268800000|2023-08-17 10:40:00|7254.4|7253.4|7253.9|7252.9|7257.4|7256.4|7253.9|7252.9|116
1692269100000|2023-08-17 10:45:00|7254.1|7253.1|7250.6|7249.6|7255.6|7254.6|7250.4|7249.4|175
1692269400000|2023-08-17 10:50:00|7250.9|7249.9|7255.1|7254.1|7257.6|7256.6|7250.6|7249.6|40
1692269700000|2023-08-17 10:55:00|7255.4|7254.4|7256.4|7255.4|7258.1|7257.1|7254.1|7253.1|104
1692270000000|2023-08-17 11:00:00|7255.9|7254.9|7260.1|7259.1|7260.4|7259.4|7253.9|7252.9|214
1692270300000|2023-08-17 11:05:00|7260.4|7259.4|7262.1|7261.1|7262.4|7261.4|7257.9|7256.9|5195
1692270600000|2023-08-17 11:10:00|7262.4|7261.4|7258.4|7257.4|7263.1|7262.1|7257.1|7256.1|966
1692270900000|2023-08-17 11:15:00|7258.6|7257.6|7259.6|7258.6|7259.9|7258.9|7257.4|7256.4|148
1692271200000|2023-08-17 11:20:00|7259.4|7258.4|7260.6|7259.6|7261.1|7260.1|7256.9|7255.9|82
1692271500000|2023-08-17 11:25:00|7260.9|7259.9|7256.9|7255.9|7261.1|7260.1|7256.6|7255.6|142
1692271800000|2023-08-17 11:30:00|7256.6|7255.6|7254.4|7253.4|7257.1|7256.1|7253.1|7252.1|121
1692272100000|2023-08-17 11:35:00|7253.9|7252.9|7258.1|7257.1|7259.6|7258.6|7253.9|7252.9|131
1692272400000|2023-08-17 11:40:00|7258.4|7257.4|7258.6|7257.6|7258.9|7257.9|7255.9|7254.9|109
1692272700000|2023-08-17 11:45:00|7258.4|7257.4|7260.1|7259.1|7260.4|7259.4|7257.4|7256.4|117
1692273000000|2023-08-17 11:50:00|7260.4|7259.4|7259.4|7258.4|7260.9|7259.9|7257.1|7256.1|223
1692273300000|2023-08-17 11:55:00|7259.1|7258.1|7260.1|7259.1|7260.4|7259.4|7257.4|7256.4|142
1692273600000|2023-08-17 12:00:00|7259.9|7258.9|7255.9|7254.9|7260.4|7259.4|7254.4|7253.4|238
1692273900000|2023-08-17 12:05:00|7256.1|7255.1|7252.6|7251.6|7256.9|7255.9|7252.6|7251.6|368
1692274200000|2023-08-17 12:10:00|7252.4|7251.4|7248.6|7247.6|7254.4|7253.4|7248.6|7247.6|175
1692274500000|2023-08-17 12:15:00|7247.6|7246.6|7244.4|7243.4|7249.1|7248.1|7243.6|7242.6|156
1692274800000|2023-08-17 12:20:00|7244.1|7243.1|7244.1|7243.1|7244.9|7243.9|7242.9|7241.9|127
1692275100000|2023-08-17 12:25:00|7243.9|7242.9|7249|7248|7249.8|7248.8|7243.4|7242.4|158
1692275400000|2023-08-17 12:30:00|7248.8|7247.8|7252.7|7251.7|7255|7254|7246.8|7245.8|131
1692275700000|2023-08-17 12:35:00|7253|7252|7255|7254|7261|7260|7253|7252|104
1692276000000|2023-08-17 12:40:00|7254.7|7253.7|7252.2|7251.2|7256.2|7255.2|7250.5|7249.5|428
1692276300000|2023-08-17 12:45:00|7252.5|7251.5|7248|7247|7252.7|7251.7|7247|7246|108
1692276600000|2023-08-17 12:50:00|7247.5|7246.5|7246.2|7245.2|7251.7|7250.7|7245.5|7244.5|192
1692276900000|2023-08-17 12:55:00|7246.5|7245.5|7249.7|7248.7|7251.2|7250.2|7246.2|7245.2|317
1692277200000|2023-08-17 13:00:00|7249.5|7248.5|7244|7243|7251.5|7250.5|7241.5|7240.5|148
1692277500000|2023-08-17 13:05:00|7243.7|7242.7|7238.5|7237.5|7244.5|7243.5|7238.2|7237.2|192
1692277800000|2023-08-17 13:10:00|7238.2|7237.2|7235|7234|7239|7238|7234.5|7233.5|240
1692278100000|2023-08-17 13:15:00|7235.2|7234.2|7232.5|7231.5|7236.2|7235.2|7229.7|7228.7|233
1692278400000|2023-08-17 13:20:00|7232.7|7231.7|7229|7228|7233.7|7232.7|7228.7|7227.7|197
1692278700000|2023-08-17 13:25:00|7228.7|7227.7|7225|7224|7229.7|7228.7|7224|7223|509
1692279000000|2023-08-17 13:30:00|7224.7|7223.7|7221.5|7220.5|7228.2|7227.2|7219.5|7218.5|719
1692279300000|2023-08-17 13:35:00|7221.2|7220.2|7221.2|7220.2|7223.5|7222.5|7218.5|7217.5|236
1692279600000|2023-08-17 13:40:00|7221|7220|7223.5|7222.5|7232.5|7231.5|7220|7219|327
1692279900000|2023-08-17 13:45:00|7223.2|7222.2|7219|7218|7224|7223|7218.2|7217.2|496
1692280200000|2023-08-17 13:50:00|7218.7|7217.7|7212|7211|7222|7221|7212|7211|395
1692280500000|2023-08-17 13:55:00|7211.7|7210.7|7209.7|7208.7|7212.7|7211.7|7206.7|7205.7|1191
1692280800000|2023-08-17 14:00:00|7209.2|7208.2|7215.7|7214.7|7218.5|7217.5|7208.5|7207.5|514
1692281100000|2023-08-17 14:05:00|7215.5|7214.5|7226.2|7225.2|7226.7|7225.7|7209.2|7208.2|228
1692281400000|2023-08-17 14:10:00|7226|7225|7217.2|7216.2|7226.7|7225.7|7211.5|7210.5|289
1692281700000|2023-08-17 14:15:00|7216.5|7215.5|7221|7220|7224|7223|7215|7214|308
1692282000000|2023-08-17 14:20:00|7220.7|7219.7|7216.7|7215.7|7223.2|7222.2|7216.5|7215.5|174
1692282300000|2023-08-17 14:25:00|7216.5|7215.5|7202.3|7201.3|7217.2|7216.2|7202.1|7201.1|367
1692282600000|2023-08-17 14:30:00|7202.6|7201.6|7190.1|7189.1|7206.1|7205.1|7189.8|7188.8|1172
1692282900000|2023-08-17 14:35:00|7189.8|7188.8|7192.1|7191.1|7192.8|7191.8|7187.6|7186.6|424
1692283200000|2023-08-17 14:40:00|7191.8|7190.8|7199.1|7198.1|7202.1|7201.1|7191.1|7190.1|238
1692283500000|2023-08-17 14:45:00|7199.6|7198.6|7194.6|7193.6|7200.8|7199.8|7191.1|7190.1|228
1692283800000|2023-08-17 14:50:00|7194.8|7193.8|7204.6|7203.6|7205.1|7204.1|7194.1|7193.1|438
1692284100000|2023-08-17 14:55:00|7204.3|7203.3|7196.1|7195.1|7205.1|7204.1|7195.8|7194.8|224
1692284400000|2023-08-17 15:00:00|7196.3|7195.3|7189.6|7188.6|7197.8|7196.8|7189.3|7188.3|348
1692284700000|2023-08-17 15:05:00|7189.8|7188.8|7189.8|7188.8|7194.1|7193.1|7187.6|7186.6|329
1692285000000|2023-08-17 15:10:00|7190.6|7189.6|7195.3|7194.3|7196.1|7195.1|7187.8|7186.8|351
1692285300000|2023-08-17 15:15:00|7195.1|7194.1|7188.6|7187.6|7195.1|7194.1|7187.1|7186.1|417
1692285600000|2023-08-17 15:20:00|7188.8|7187.8|7187.6|7186.6|7189.6|7188.6|7183.1|7182.1|1002
1692285900000|2023-08-17 15:25:00|7187.8|7186.8|7188.8|7187.8|7190.1|7189.1|7185.1|7184.1|548
1692286200000|2023-08-17 15:30:00|7189.3|7187.3|7193.6|7191.6|7194.1|7192.1|7189.3|7187.3|1705
1692286500000|2023-08-17 15:35:00|7194.1|7192.1|7188.8|7186.8|7194.6|7192.6|7186.6|7184.6|1082
1692286800000|2023-08-17 15:40:00|7188.6|7186.6|7191.6|7189.6|7194.6|7192.6|7187.6|7185.6|394
1692287100000|2023-08-17 15:45:00|7191.3|7189.3|7186.8|7184.8|7191.8|7189.8|7185.6|7183.6|1162
1692287400000|2023-08-17 15:50:00|7187.1|7185.1|7187.1|7185.1|7193.8|7191.8|7186.6|7184.6|843
1692287700000|2023-08-17 15:55:00|7186.8|7184.8|7192.1|7190.1|7193.1|7191.1|7186.1|7184.1|94
1692288000000|2023-08-17 16:00:00|7192.3|7190.3|7190.6|7188.6|7193.1|7191.1|7189.8|7187.8|206
1692288300000|2023-08-17 16:05:00|7191.1|7189.1|7187.6|7185.6|7191.1|7189.1|7186.6|7184.6|176
1692288600000|2023-08-17 16:10:00|7187.8|7185.8|7191.8|7189.8|7192.1|7190.1|7187.8|7185.8|155
1692288900000|2023-08-17 16:15:00|7191.6|7189.6|7191.6|7189.6|7192.6|7190.6|7189.1|7187.1|83
1692289200000|2023-08-17 16:20:00|7191.3|7189.3|7197.1|7195.1|7197.8|7195.8|7189.3|7187.3|107
1692289500000|2023-08-17 16:25:00|7197.3|7195.3|7199.3|7197.3|7201.8|7199.8|7195.8|7193.8|100
1692289800000|2023-08-17 16:30:00|7199.6|7197.6|7195.8|7193.8|7200.3|7198.3|7195.1|7193.1|86
1692290100000|2023-08-17 16:35:00|7196.1|7194.1|7194.8|7192.8|7196.8|7194.8|7193.3|7191.3|30
1692290400000|2023-08-17 16:40:00|7194.6|7192.6|7195.6|7193.6|7197.1|7195.1|7193.8|7191.8|58
1692290700000|2023-08-17 16:45:00|7195.3|7193.3|7196.3|7194.3|7196.8|7194.8|7193.8|7191.8|14
1692291000000|2023-08-17 16:50:00|7196.6|7194.6|7200.3|7198.3|7200.6|7198.6|7196.3|7194.3|113
1692291300000|2023-08-17 16:55:00|7200.6|7198.6|7202.8|7200.8|7202.8|7200.8|7200.1|7198.1|68
1692291600000|2023-08-17 17:00:00|7203.1|7201.1|7200.6|7198.6|7204.1|7202.1|7200.3|7198.3|33
1692291900000|2023-08-17 17:05:00|7200.3|7198.3|7197.8|7195.8|7201.1|7199.1|7197.8|7195.8|13
1692292200000|2023-08-17 17:10:00|7197.6|7195.6|7197.8|7195.8|7198.8|7196.8|7195.8|7193.8|8
1692292500000|2023-08-17 17:15:00|7198.1|7196.1|7197.6|7195.6|7199.8|7197.8|7196.8|7194.8|57
1692292800000|2023-08-17 17:20:00|7197.3|7195.3|7192.6|7190.6|7197.6|7195.6|7192.6|7190.6|43
1692293100000|2023-08-17 17:25:00|7192.3|7190.3|7191.8|7189.8|7193.8|7191.8|7190.8|7188.8|45
1692293400000|2023-08-17 17:30:00|7191.6|7189.6|7190.6|7188.6|7191.6|7189.6|7189.1|7187.1|21
1692293700000|2023-08-17 17:35:00|7190.3|7188.3|7192.6|7190.6|7193.6|7191.6|7190.3|7188.3|40
1692294000000|2023-08-17 17:40:00|7192.1|7190.1|7188.3|7186.3|7193.8|7191.8|7187.1|7185.1|111
1692294300000|2023-08-17 17:45:00|7188.1|7186.1|7186.3|7184.3|7189.6|7187.6|7185.8|7183.8|20
1692294600000|2023-08-17 17:50:00|7186.6|7184.6|7188.3|7186.3|7188.8|7186.8|7186.1|7184.1|28
1692294900000|2023-08-17 17:55:00|7188.1|7186.1|7188.3|7186.3|7189.1|7187.1|7186.8|7184.8|8
1692295200000|2023-08-17 18:00:00|7188.1|7186.1|7185.1|7183.1|7188.3|7186.3|7185.1|7183.1|16
1692295500000|2023-08-17 18:05:00|7184.8|7182.8|7187.3|7185.3|7187.6|7185.6|7183.1|7181.1|354
1692295800000|2023-08-17 18:10:00|7187.6|7185.6|7186.1|7184.1|7187.8|7185.8|7185.6|7183.6|40
1692296100000|2023-08-17 18:15:00|7185.8|7183.8|7183.6|7181.6|7185.8|7183.8|7182.6|7180.6|53
1692296400000|2023-08-17 18:20:00|7183.8|7181.8|7184.3|7182.3|7184.6|7182.6|7182.6|7180.6|28
1692296700000|2023-08-17 18:25:00|7184.6|7182.6|7186.3|7184.3|7186.8|7184.8|7184.3|7182.3|33
1692297000000|2023-08-17 18:30:00|7186.1|7184.1|7182.8|7180.8|7186.1|7184.1|7181.8|7179.8|32
1692297300000|2023-08-17 18:35:00|7182.6|7180.6|7182.6|7180.6|7183.6|7181.6|7180.1|7178.1|103
1692297600000|2023-08-17 18:40:00|7182.8|7180.8|7179.8|7177.8|7182.8|7180.8|7179.3|7177.3|34
1692297900000|2023-08-17 18:45:00|7179.6|7177.6|7176.3|7174.3|7180.1|7178.1|7176.1|7174.1|52
1692298200000|2023-08-17 18:50:00|7176.6|7174.6|7175.1|7173.1|7178.6|7176.6|7174.8|7172.8|78
1692298500000|2023-08-17 18:55:00|7174.3|7172.3|7174.8|7172.8|7175.1|7173.1|7171.8|7169.8|231
1692298800000|2023-08-17 19:00:00|7174.6|7172.6|7169.8|7167.8|7175.3|7173.3|7169.6|7167.6|63
1692299100000|2023-08-17 19:05:00|7169.6|7167.6|7166.1|7164.1|7172.1|7170.1|7165.8|7163.8|94
1692299400000|2023-08-17 19:10:00|7165.8|7163.8|7162.1|7160.1|7166.3|7164.3|7161.6|7159.6|53
1692299700000|2023-08-17 19:15:00|7162.3|7160.3|7165.3|7163.3|7165.3|7163.3|7158.1|7156.1|167
1692300000000|2023-08-17 19:20:00|7165.1|7163.1|7161.8|7159.8|7166.8|7164.8|7160.8|7158.8|48
1692300300000|2023-08-17 19:25:00|7162.1|7160.1|7167.3|7165.3|7167.3|7165.3|7161.8|7159.8|61
1692300600000|2023-08-17 19:30:00|7167.6|7165.6|7165.8|7163.8|7170.1|7168.1|7163.8|7161.8|59
1692300900000|2023-08-17 19:35:00|7165.6|7163.6|7166.8|7164.8|7168.8|7166.8|7165.3|7163.3|157
1692301200000|2023-08-17 19:40:00|7166.6|7164.6|7161.8|7159.8|7168.8|7166.8|7161.3|7159.3|44
1692301500000|2023-08-17 19:45:00|7162.1|7160.1|7163.1|7161.1|7165.3|7163.3|7160.6|7158.6|40
1692301800000|2023-08-17 19:50:00|7163.3|7161.3|7169.6|7167.6|7170.1|7168.1|7163.3|7161.3|87
1692302100000|2023-08-17 19:55:00|7169.3|7167.3|7165.1|7163.1|7169.8|7167.8|7162.3|7160.3|80
1692302400000|2023-08-17 20:00:00|7163.9|7159.9|7162.6|7158.6|7167.6|7163.6|7160.5|7156.5|0
1692302700000|2023-08-17 20:05:00|7163|7159|7164.7|7160.7|7165|7161|7162.6|7158.6|0
1692303000000|2023-08-17 20:10:00|7164.2|7160.2|7164.8|7160.8|7166.3|7162.3|7164.2|7160.2|0
1692303300000|2023-08-17 20:15:00|7165.1|7161.1|7156.7|7152.7|7165.1|7161.1|7156.6|7152.6|0
1692303600000|2023-08-17 20:20:00|7156.2|7152.2|7158.9|7154.9|7162.4|7158.4|7155.8|7151.8|0
1692303900000|2023-08-17 20:25:00|7158.8|7154.8|7159|7155|7159.6|7155.6|7157.6|7153.6|0
1692304200000|2023-08-17 20:30:00|7159.3|7155.3|7158.5|7154.5|7160.5|7156.5|7158.1|7154.1|0
1692304500000|2023-08-17 20:35:00|7159|7155|7158.1|7154.1|7159.3|7155.3|7158.1|7154.1|0
1692304800000|2023-08-17 20:40:00|7157|7153|7157.7|7153.7|7158.2|7154.2|7156.1|7152.1|0
1692305100000|2023-08-17 20:45:00|7157.3|7153.3|7154.8|7150.8|7157.3|7153.3|7154.4|7150.4|0
1692305400000|2023-08-17 20:50:00|7155.3|7151.3|7155.4|7151.4|7156.2|7152.2|7154.5|7150.5|0
1692305700000|2023-08-17 20:55:00|7155.7|7151.7|7155.9|7151.9|7156.9|7152.9|7155.4|7151.4|0
1692306000000|2023-08-17 21:00:00|7156.2|7152.2|7156.2|7152.2|7156.7|7152.7|7156.2|7152.2|0
1692306300000|2023-08-17 21:05:00|7156|7152|7156.3|7152.3|7156.3|7152.3|7155.9|7151.9|0
1692306600000|2023-08-17 21:10:00|7155.9|7151.9|7156.1|7152.1|7156.6|7152.6|7155.9|7151.9|0
1692306900000|2023-08-17 21:15:00|7155.8|7151.8|7156.5|7152.5|7156.7|7152.7|7155.8|7151.8|0
1692307200000|2023-08-17 21:20:00|7156.7|7152.7|7156.2|7152.2|7156.8|7152.8|7156|7152|0
1692307500000|2023-08-17 21:25:00|7156.7|7152.7|7156.8|7152.8|7157.1|7153.1|7155.7|7151.7|0
1692307800000|2023-08-17 21:30:00|7156.6|7152.6|7156.8|7152.8|7156.8|7152.8|7156.6|7152.6|0
1692308100000|2023-08-17 21:35:00|7156.6|7152.6|7157.1|7153.1|7157.3|7153.3|7156.3|7152.3|0
1692308400000|2023-08-17 21:40:00|7157.2|7153.2|7157.6|7153.6|7157.7|7153.7|7157.2|7153.2|0
1692308700000|2023-08-17 21:45:00|7157.4|7153.4|7157.2|7153.2|7157.6|7153.6|7157.2|7153.2|0
1692309000000|2023-08-17 21:50:00|7156.9|7152.9|7156.6|7152.6|7156.9|7152.9|7156.2|7152.2|0
1692309300000|2023-08-17 21:55:00|7156.2|7152.2|7156.6|7152.6|7156.9|7152.9|7156.1|7152.1|0
1692309600000|2023-08-17 22:00:00|7157.8|7153.8|7158.6|7154.6|7163.3|7159.3|7156.1|7152.1|0
1692309900000|2023-08-17 22:05:00|7158.4|7154.4|7154.7|7150.7|7160.1|7156.1|7153.8|7149.8|0
1692310200000|2023-08-17 22:10:00|7154.8|7150.8|7155.7|7151.7|7156.9|7152.9|7151.9|7147.9|0
1692310500000|2023-08-17 22:15:00|7155.2|7151.2|7153.6|7149.6|7156.4|7152.4|7153.6|7149.6|0
1692310800000|2023-08-17 22:20:00|7153.1|7149.1|7154.8|7150.8|7155.2|7151.2|7153.1|7149.1|0
1692311100000|2023-08-17 22:25:00|7155.2|7151.2|7155.8|7151.8|7155.8|7151.8|7154|7150|0
1692311400000|2023-08-17 22:30:00|7156|7152|7155.7|7151.7|7156.4|7152.4|7154.8|7150.8|0
1692311700000|2023-08-17 22:35:00|7155.2|7151.2|7153.1|7149.1|7156|7152|7152.8|7148.8|0
1692312000000|2023-08-17 22:40:00|7153.3|7149.3|7154.7|7150.7|7155.7|7151.7|7152.8|7148.8|0
1692312300000|2023-08-17 22:45:00|7154.6|7150.6|7155.7|7151.7|7156|7152|7154.3|7150.3|0
1692312600000|2023-08-17 22:50:00|7155.3|7151.3|7155.7|7151.7|7156.2|7152.2|7154.8|7150.8|0
1692312900000|2023-08-17 22:55:00|7156|7152|7157.2|7153.2|7157.7|7153.7|7155.7|7151.7|0
1692313200000|2023-08-17 23:00:00|7157.3|7153.3|7161.8|7157.8|7161.8|7157.8|7157.3|7153.3|0
1692313500000|2023-08-17 23:05:00|7161.3|7157.3|7160.2|7156.2|7162.7|7158.7|7160.2|7156.2|0
1692313800000|2023-08-17 23:10:00|7159.9|7155.9|7161.1|7157.1|7161.4|7157.4|7159.9|7155.9|0
1692314100000|2023-08-17 23:15:00|7161|7157|7160.6|7157.6|7161.4|7158.4|7160.1|7156.6|0
1692314400000|2023-08-17 23:20:00|7160.7|7157.7|7161.1|7158.1|7161.8|7158.8|7160.6|7157.6|0
1692314700000|2023-08-17 23:25:00|7161.6|7158.6|7161.6|7158.6|7161.9|7158.9|7160.7|7157.7|0
1692315000000|2023-08-17 23:30:00|7162.1|7159.1|7164.9|7161.9|7164.9|7161.9|7162.1|7159.1|0
1692315300000|2023-08-17 23:35:00|7165.2|7162.2|7165.3|7162.3|7166.1|7163.1|7164.9|7161.9|0
1692315600000|2023-08-17 23:40:00|7165.4|7162.4|7165.4|7162.4|7166.2|7163.2|7165.3|7162.3|0
1692315900000|2023-08-17 23:45:00|7165|7162|7162.8|7159.8|7165|7162|7162.5|7159.5|0
1692316200000|2023-08-17 23:50:00|7161.7|7158.7|7162.2|7159.2|7162.8|7159.8|7161.3|7158.3|0
1692316500000|2023-08-17 23:55:00|7161.7|7158.7|7160.8|7157.8|7162.2|7159.2|7160.8|7157.8|0
1692316800000|2023-08-18 00:00:00|7160.5|7157.5|7158.2|7155.2|7160.8|7157.8|7155.9|7152.9|0
1692317100000|2023-08-18 00:05:00|7158.7|7155.7|7163.6|7160.6|7164.5|7161.5|7158.7|7155.7|0
1692317400000|2023-08-18 00:10:00|7163.4|7160.4|7165.1|7162.1|7165.6|7162.6|7162.4|7159.4|0
1692317700000|2023-08-18 00:15:00|7164.8|7161.8|7167.4|7164.4|7169.1|7166.1|7164|7161|0
1692318000000|2023-08-18 00:20:00|7165.8|7162.8|7165.7|7162.7|7165.8|7162.8|7162.4|7159.4|0
1692318300000|2023-08-18 00:25:00|7165.8|7162.8|7162.4|7159.4|7167.4|7164.4|7162.4|7159.4|0
1692318600000|2023-08-18 00:30:00|7164.1|7161.1|7160.8|7157.8|7164.1|7161.1|7160.7|7157.7|0
1692318900000|2023-08-18 00:35:00|7162.4|7159.4|7172|7169|7173.6|7170.6|7161.6|7158.6|0
1692319200000|2023-08-18 00:40:00|7170.3|7167.3|7172.1|7169.1|7173.9|7170.9|7170.3|7167.3|0
1692319500000|2023-08-18 00:45:00|7172.2|7169.2|7170.5|7167.5|7173.9|7170.9|7170.5|7167.5|0
1692319800000|2023-08-18 00:50:00|7171.4|7168.4|7172.2|7169.2|7173.9|7170.9|7170.5|7167.5|0
1692320100000|2023-08-18 00:55:00|7170.6|7167.6|7170.6|7167.6|7172.2|7169.2|7168.9|7165.9|0
1692320400000|2023-08-18 01:00:00|7171.4|7168.4|7172.2|7169.2|7172.3|7169.3|7168.9|7165.9|0
1692320700000|2023-08-18 01:05:00|7173|7170|7172.2|7169.2|7173.9|7170.9|7170.5|7167.5|0
1692321000000|2023-08-18 01:10:00|7172.3|7169.3|7173.9|7170.9|7173.9|7170.9|7172.2|7169.2|0
1692321300000|2023-08-18 01:15:00|7174|7171|7177.5|7174.5|7179.1|7176.1|7172.4|7169.4|0
1692321600000|2023-08-18 01:20:00|7177.4|7174.4|7177.4|7174.4|7179.2|7176.2|7175.8|7172.8|0
1692321900000|2023-08-18 01:25:00|7179.1|7176.1|7179.1|7176.1|7180.8|7177.8|7177.4|7174.4|0
1692322200000|2023-08-18 01:30:00|7180.8|7177.8|7179.2|7176.2|7182.7|7179.7|7179.2|7176.2|0
1692322500000|2023-08-18 01:35:00|7182.5|7179.5|7186.1|7183.1|7187.8|7184.8|7182.5|7179.5|0
1692322800000|2023-08-18 01:40:00|7189.4|7186.4|7191.5|7188.5|7193.1|7190.1|7189.4|7186.4|0
1692323100000|2023-08-18 01:45:00|7191.4|7188.4|7189.8|7186.8|7193.1|7190.1|7188.1|7185.1|0
1692323400000|2023-08-18 01:50:00|7188.9|7185.9|7191.4|7188.4|7191.4|7188.4|7188.1|7185.1|0
1692323700000|2023-08-18 01:55:00|7189.8|7186.8|7189.8|7186.8|7191.5|7188.5|7189.8|7186.8|0
1692324000000|2023-08-18 02:00:00|7190.6|7187.6|7191.5|7188.5|7191.5|7188.5|7189.8|7186.8|0
1692324300000|2023-08-18 02:05:00|7191.4|7188.4|7194.8|7191.8|7194.9|7191.9|7189.8|7186.8|0
1692324600000|2023-08-18 02:10:00|7194.9|7191.9|7196.5|7193.5|7196.5|7193.5|7194.8|7191.8|0
1692324900000|2023-08-18 02:15:00|7194.8|7191.8|7193|7190|7195.7|7192.7|7191.4|7188.4|0
1692325200000|2023-08-18 02:20:00|7191.4|7188.4|7191.4|7188.4|7193|7190|7191.3|7188.3|0
1692325500000|2023-08-18 02:25:00|7191.3|7188.3|7191.3|7188.3|7191.3|7188.3|7189.6|7186.6|0
1692325800000|2023-08-18 02:30:00|7189.7|7186.7|7186.3|7183.3|7191.3|7188.3|7186.3|7183.3|0
1692326100000|2023-08-18 02:35:00|7187.9|7184.9|7187.9|7184.9|7187.9|7184.9|7186.3|7183.3|0
1692326400000|2023-08-18 02:40:00|7188.7|7185.7|7187.9|7184.9|7189.5|7186.5|7187.8|7184.8|0
1692326700000|2023-08-18 02:45:00|7187.8|7184.8|7186.1|7183.1|7187.9|7184.9|7186.1|7183.1|0
1692327000000|2023-08-18 02:50:00|7187.7|7184.7|7187.7|7184.7|7187.8|7184.8|7186.1|7183.1|0
1692327300000|2023-08-18 02:55:00|7187.8|7184.8|7187.8|7184.8|7187.8|7184.8|7187.8|7184.8|0
1692327600000|2023-08-18 03:00:00|7187|7184|7186.2|7183.2|7189.5|7186.5|7184.5|7181.5|0
1692327900000|2023-08-18 03:05:00|7185.3|7182.3|7182.8|7179.8|7186.2|7183.2|7182.7|7179.7|0
1692328200000|2023-08-18 03:10:00|7182.7|7179.7|7181.1|7178.1|7182.8|7179.8|7177.7|7174.7|0
1692328500000|2023-08-18 03:15:00|7181.9|7178.9|7179.4|7176.4|7182.8|7179.8|7179.4|7176.4|0
1692328800000|2023-08-18 03:20:00|7180.2|7177.2|7182.7|7179.7|7182.7|7179.7|7179.4|7176.4|0
1692329100000|2023-08-18 03:25:00|7182.8|7179.8|7184.5|7181.5|7184.5|7181.5|7181.1|7178.1|0
1692329400000|2023-08-18 03:30:00|7182.8|7179.8|7184.5|7181.5|7184.5|7181.5|7182.8|7179.8|0
1692329700000|2023-08-18 03:35:00|7182.8|7179.8|7182.5|7179.5|7184.2|7181.2|7180.8|7177.8|0
1692330000000|2023-08-18 03:40:00|7184.2|7181.2|7184.1|7181.1|7185.8|7182.8|7182.5|7179.5|0
1692330300000|2023-08-18 03:45:00|7182.4|7179.4|7179|7176|7182.4|7179.4|7179|7176|0
1692330600000|2023-08-18 03:50:00|7179.1|7176.1|7180.7|7177.7|7182.4|7179.4|7179|7176|0
1692330900000|2023-08-18 03:55:00|7181.6|7178.6|7180.7|7177.7|7182.4|7179.4|7180.7|7177.7|0
1692331200000|2023-08-18 04:00:00|7182.4|7179.4|7179.1|7176.1|7182.4|7179.4|7179|7176|0
1692331500000|2023-08-18 04:05:00|7180.8|7177.8|7180.8|7177.8|7180.8|7177.8|7177.4|7174.4|0
1692331800000|2023-08-18 04:10:00|7179.1|7176.1|7177.5|7174.5|7180.8|7177.8|7177.4|7174.4|0
1692332100000|2023-08-18 04:15:00|7177.4|7174.4|7177.4|7174.4|7179.1|7176.1|7175.7|7172.7|0
1692332400000|2023-08-18 04:20:00|7179.1|7176.1|7179.1|7176.1|7179.1|7176.1|7177.4|7174.4|0
1692332700000|2023-08-18 04:25:00|7179|7176|7177.3|7174.3|7179.1|7176.1|7177.3|7174.3|0
1692333000000|2023-08-18 04:30:00|7177.4|7174.4|7177.3|7174.3|7179.1|7176.1|7177.3|7174.3|0
1692333300000|2023-08-18 04:35:00|7175.6|7172.6|7183.9|7180.9|7183.9|7180.9|7174|7171|0
1692333600000|2023-08-18 04:40:00|7182.2|7179.2|7182.2|7179.2|7182.2|7179.2|7182.2|7179.2|0
1692333900000|2023-08-18 04:45:00|7180.6|7177.6|7180.6|7177.6|7182.2|7179.2|7180.6|7177.6|0
1692334200000|2023-08-18 04:50:00|7180.5|7177.5|7178.9|7175.9|7182.2|7179.2|7178.8|7175.8|0
1692334500000|2023-08-18 04:55:00|7178.8|7175.8|7181.3|7178.3|7182.2|7179.2|7178.8|7175.8|0
1692334800000|2023-08-18 05:00:00|7182.1|7179.1|7175.4|7172.4|7182.1|7179.1|7173.7|7170.7|0
1692335100000|2023-08-18 05:05:00|7175.3|7172.3|7173.6|7170.6|7178.6|7175.6|7173.6|7170.6|0
1692335400000|2023-08-18 05:10:00|7173.5|7170.5|7170.2|7167.2|7173.6|7170.6|7170.1|7167.1|0
1692335700000|2023-08-18 05:15:00|7171.8|7168.8|7165.1|7162.1|7171.8|7168.8|7165|7162|0
1692336000000|2023-08-18 05:20:00|7166.7|7163.7|7168.5|7165.5|7168.5|7165.5|7165.1|7162.1|0
1692336300000|2023-08-18 05:25:00|7170.2|7167.2|7171.9|7168.9|7171.9|7168.9|7168.5|7165.5|0
1692336600000|2023-08-18 05:30:00|7171.8|7168.8|7168.5|7165.5|7171.8|7168.8|7166.9|7163.9|0
1692336900000|2023-08-18 05:35:00|7168.6|7165.6|7168.6|7165.6|7172|7169|7168.5|7165.5|0
1692337200000|2023-08-18 05:40:00|7170.3|7167.3|7170.3|7167.3|7170.3|7167.3|7168.6|7165.6|0
1692337500000|2023-08-18 05:45:00|7168.7|7165.7|7170.1|7167.1|7170.4|7167.4|7168.5|7165.5|0
1692337800000|2023-08-18 05:50:00|7171.8|7168.8|7170.1|7167.1|7171.8|7168.8|7168.4|7165.4|0
1692338100000|2023-08-18 05:55:00|7170.2|7167.2|7171.8|7168.8|7171.9|7168.9|7170.1|7167.1|0
1692338400000|2023-08-18 06:00:00|7170.2|7167.2|7172.6|7170.6|7176.3|7174.3|7168.1|7166.1|356
1692338700000|2023-08-18 06:05:00|7172.3|7170.3|7172.1|7170.1|7175.6|7173.6|7170.6|7168.6|217
1692339000000|2023-08-18 06:10:00|7171.8|7169.8|7174.6|7172.6|7174.6|7172.6|7169.3|7167.3|117
1692339300000|2023-08-18 06:15:00|7174.8|7172.8|7171.1|7169.1|7177.8|7175.8|7171.1|7169.1|371
1692339600000|2023-08-18 06:20:00|7171.3|7169.3|7173.8|7171.8|7174.3|7172.3|7170.6|7168.6|55
1692339900000|2023-08-18 06:25:00|7174.1|7172.1|7172.3|7170.3|7175.3|7173.3|7171.6|7169.6|105
1692340200000|2023-08-18 06:30:00|7172.6|7170.6|7171.3|7169.3|7174.6|7172.6|7170.1|7168.1|74
1692340500000|2023-08-18 06:35:00|7171.1|7169.1|7170.6|7168.6|7171.6|7169.6|7169.8|7167.8|35
1692340800000|2023-08-18 06:40:00|7170.3|7168.3|7166.8|7164.8|7170.6|7168.6|7165.6|7163.6|98
1692341100000|2023-08-18 06:45:00|7167.1|7165.1|7165.8|7163.8|7168.1|7166.1|7161.6|7159.6|151
1692341400000|2023-08-18 06:50:00|7165.3|7163.3|7165.6|7163.6|7167.6|7165.6|7164.6|7162.6|90
1692341700000|2023-08-18 06:55:00|7165.3|7163.3|7165.8|7163.8|7166.3|7164.3|7162.1|7160.1|377
1692342000000|2023-08-18 07:00:00|7165.3|7164.3|7143.6|7142.6|7168.6|7167.6|7142.8|7141.8|2841
1692342300000|2023-08-18 07:05:00|7143.3|7142.3|7156.6|7155.6|7164.6|7163.6|7141.6|7140.6|1337
1692342600000|2023-08-18 07:10:00|7156.3|7155.3|7158.6|7157.6|7163.6|7162.6|7153.1|7152.1|725
1692342900000|2023-08-18 07:15:00|7159.1|7158.1|7159.8|7158.8|7164.1|7163.1|7152.8|7151.8|690
1692343200000|2023-08-18 07:20:00|7159.6|7158.6|7151.3|7150.3|7161.6|7160.6|7149.8|7148.8|658
1692343500000|2023-08-18 07:25:00|7151.6|7150.6|7145.1|7144.1|7153.8|7152.8|7141.8|7140.8|586
1692343800000|2023-08-18 07:30:00|7144.8|7143.8|7125.8|7124.8|7145.1|7144.1|7125.8|7124.8|976
1692344100000|2023-08-18 07:35:00|7126.1|7125.1|7113.3|7112.3|7129.8|7128.8|7112.8|7111.8|948
1692344400000|2023-08-18 07:40:00|7113.6|7112.6|7118.3|7117.3|7119.1|7118.1|7106.1|7105.1|1114
1692344700000|2023-08-18 07:45:00|7118.1|7117.1|7124.6|7123.6|7127.3|7126.3|7116.8|7115.8|956
1692345000000|2023-08-18 07:50:00|7124.8|7123.8|7127.8|7126.8|7128.1|7127.1|7115.6|7114.6|771
1692345300000|2023-08-18 07:55:00|7128.1|7127.1|7120.1|7119.1|7128.8|7127.8|7117.8|7116.8|575
1692345600000|2023-08-18 08:00:00|7120.3|7119.3|7134.3|7133.3|7135.1|7134.1|7118.3|7117.3|582
1692345900000|2023-08-18 08:05:00|7135.6|7134.6|7131.6|7130.6|7138.3|7137.3|7130.1|7129.1|633
1692346200000|2023-08-18 08:10:00|7131.8|7130.8|7139.8|7138.8|7140.1|7139.1|7131.1|7130.1|541
1692346500000|2023-08-18 08:15:00|7139.6|7138.6|7125.8|7124.8|7142.1|7141.1|7122.8|7121.8|520
1692346800000|2023-08-18 08:20:00|7126.1|7125.1|7122.1|7121.1|7130.1|7129.1|7121.1|7120.1|480
1692347100000|2023-08-18 08:25:00|7122.3|7121.3|7119.1|7118.1|7126.1|7125.1|7116.6|7115.6|517
1692347400000|2023-08-18 08:30:00|7118.8|7117.8|7131.3|7130.3|7131.8|7130.8|7117.8|7116.8|493
1692347700000|2023-08-18 08:35:00|7131.1|7130.1|7126.1|7125.1|7131.3|7130.3|7119.6|7118.6|431
1692348000000|2023-08-18 08:40:00|7126.3|7125.3|7124.8|7123.8|7128.3|7127.3|7121.1|7120.1|293
1692348300000|2023-08-18 08:45:00|7125.1|7124.1|7129.3|7128.3|7130.3|7129.3|7122.1|7121.1|244
1692348600000|2023-08-18 08:50:00|7129.1|7128.1|7132.6|7131.6|7134.3|7133.3|7127.6|7126.6|351
1692348900000|2023-08-18 08:55:00|7132.3|7131.3|7140.6|7139.6|7141.3|7140.3|7132.1|7131.1|192
1692349200000|2023-08-18 09:00:00|7140.1|7139.1|7142.6|7141.6|7150.1|7149.1|7139.3|7138.3|675
1692349500000|2023-08-18 09:05:00|7142.8|7141.8|7136.1|7135.1|7144.6|7143.6|7134.8|7133.8|312
1692349800000|2023-08-18 09:10:00|7136.3|7135.3|7126.3|7125.3|7138.8|7137.8|7125.8|7124.8|309
1692350100000|2023-08-18 09:15:00|7126.1|7125.1|7123.1|7122.1|7130.1|7129.1|7122.8|7121.8|460
1692350400000|2023-08-18 09:20:00|7122.8|7121.8|7117.3|7116.3|7125.8|7124.8|7116.6|7115.6|522
1692350700000|2023-08-18 09:25:00|7117.6|7116.6|7115.2|7114.2|7119.8|7118.8|7113.1|7112.1|298
1692351000000|2023-08-18 09:30:00|7115.4|7114.4|7122.2|7121.2|7122.2|7121.2|7112.2|7111.2|406
1692351300000|2023-08-18 09:35:00|7122.4|7121.4|7124.9|7123.9|7127.2|7126.2|7117.9|7116.9|381
1692351600000|2023-08-18 09:40:00|7125.2|7124.2|7124.7|7123.7|7129.7|7128.7|7120.9|7119.9|226
1692351900000|2023-08-18 09:45:00|7124.4|7123.4|7128.4|7127.4|7129.7|7128.7|7122.4|7121.4|431
1692352200000|2023-08-18 09:50:00|7128.2|7127.2|7141.7|7140.7|7142.2|7141.2|7128.2|7127.2|876
1692352500000|2023-08-18 09:55:00|7142.4|7141.4|7139.7|7138.7|7146.2|7145.2|7137.4|7136.4|610
1692352800000|2023-08-18 10:00:00|7139.4|7138.4|7141.9|7140.9|7142.2|7141.2|7135.2|7134.2|507
1692353100000|2023-08-18 10:05:00|7141.7|7140.7|7144.4|7143.4|7150.7|7149.7|7141.7|7140.7|540
1692353400000|2023-08-18 10:10:00|7144.7|7143.7|7147.9|7146.9|7148.4|7147.4|7142.2|7141.2|277
1692353700000|2023-08-18 10:15:00|7148.2|7147.2|7142.7|7141.7|7148.7|7147.7|7140.2|7139.2|247
1692354000000|2023-08-18 10:20:00|7142.9|7141.9|7138.9|7137.9|7146.2|7145.2|7138.7|7137.7|176
1692354300000|2023-08-18 10:25:00|7139.2|7138.2|7135.4|7134.4|7142.7|7141.7|7134.7|7133.7|184
1692354600000|2023-08-18 10:30:00|7135.7|7134.7|7132.7|7131.7|7136.7|7135.7|7130.4|7129.4|266
1692354900000|2023-08-18 10:35:00|7132.4|7131.4|7138.4|7137.4|7139.4|7138.4|7131.2|7130.2|251
1692355200000|2023-08-18 10:40:00|7138.7|7137.7|7135.7|7134.7|7142.2|7141.2|7135.4|7134.4|195
1692355500000|2023-08-18 10:45:00|7135.9|7134.9|7130.2|7129.2|7138.2|7137.2|7130.2|7129.2|306
1692355800000|2023-08-18 10:50:00|7130.4|7129.4|7134.2|7133.2|7136.9|7135.9|7130.4|7129.4|315
1692356100000|2023-08-18 10:55:00|7133.9|7132.9|7137.4|7136.4|7139.2|7138.2|7132.2|7131.2|346
1692356400000|2023-08-18 11:00:00|7137.7|7136.7|7131.4|7130.4|7139.4|7138.4|7129.7|7128.7|421
1692356700000|2023-08-18 11:05:00|7131.7|7130.7|7132.4|7131.4|7133.2|7132.2|7126.7|7125.7|340
1692357000000|2023-08-18 11:10:00|7132.7|7131.7|7133.9|7132.9|7136.2|7135.2|7131.7|7130.7|119
1692357300000|2023-08-18 11:15:00|7133.7|7132.7|7125.7|7124.7|7134.7|7133.7|7125.7|7124.7|225
1692357600000|2023-08-18 11:20:00|7125.9|7124.9|7122.7|7121.7|7127.4|7126.4|7122.2|7121.2|212
1692357900000|2023-08-18 11:25:00|7122.4|7121.4|7121.4|7120.4|7123.9|7122.9|7120.2|7119.2|176
1692358200000|2023-08-18 11:30:00|7121.2|7120.2|7120.4|7119.4|7124.2|7123.2|7117.2|7116.2|848
1692358500000|2023-08-18 11:35:00|7120.2|7119.2|7115.7|7114.7|7120.9|7119.9|7114.2|7113.2|426
1692358800000|2023-08-18 11:40:00|7115.5|7114.5|7121.5|7120.5|7123.5|7122.5|7115.2|7114.2|264
1692359100000|2023-08-18 11:45:00|7121.2|7120.2|7118.5|7117.5|7122|7121|7117|7116|157
1692359400000|2023-08-18 11:50:00|7118.2|7117.2|7115.7|7114.7|7121.2|7120.2|7114.5|7113.5|252
1692359700000|2023-08-18 11:55:00|7116|7115|7119.5|7118.5|7122|7121|7116|7115|205
1692360000000|2023-08-18 12:00:00|7119.7|7118.7|7120.2|7119.2|7121.5|7120.5|7114.7|7113.7|294
1692360300000|2023-08-18 12:05:00|7120|7119|7118|7117|7121.5|7120.5|7115.5|7114.5|182
1692360600000|2023-08-18 12:10:00|7117.7|7116.7|7120.5|7119.5|7124.5|7123.5|7117|7116|246
1692360900000|2023-08-18 12:15:00|7120.2|7119.2|7115|7114|7123.5|7122.5|7114.7|7113.7|198
1692361200000|2023-08-18 12:20:00|7114.7|7113.7|7115|7114|7116.2|7115.2|7112|7111|195
1692361500000|2023-08-18 12:25:00|7114.7|7113.7|7116|7115|7120.2|7119.2|7114.5|7113.5|216
1692361800000|2023-08-18 12:30:00|7115.7|7114.7|7113.2|7112.2|7115.7|7114.7|7111|7110|234
1692362100000|2023-08-18 12:35:00|7113|7112|7105|7104|7113|7112|7104.7|7103.7|324
1692362400000|2023-08-18 12:40:00|7105.2|7104.2|7102.2|7101.2|7107.7|7106.7|7100.7|7099.7|296
1692362700000|2023-08-18 12:45:00|7102|7101|7096.7|7095.7|7102.5|7101.5|7093.5|7092.5|592
1692363000000|2023-08-18 12:50:00|7097|7096|7097.7|7096.7|7101.2|7100.2|7095.7|7094.7|356
1692363300000|2023-08-18 12:55:00|7098|7097|7109|7108|7109.5|7108.5|7097.7|7096.7|715
1692363600000|2023-08-18 13:00:00|7108.7|7107.7|7107.5|7106.5|7117|7116|7105.7|7104.7|394
1692363900000|2023-08-18 13:05:00|7107.2|7106.2|7116.2|7115.2|7121.2|7120.2|7105.7|7104.7|1317
1692364200000|2023-08-18 13:10:00|7116.5|7115.5|7108.5|7107.5|7117.7|7116.7|7108.5|7107.5|365
1692364500000|2023-08-18 13:15:00|7108.7|7107.7|7106.7|7105.7|7110|7109|7106|7105|371
1692364800000|2023-08-18 13:20:00|7107|7106|7114.5|7113.5|7114.5|7113.5|7106.7|7105.7|449
1692365100000|2023-08-18 13:25:00|7114|7113|7102.2|7101.2|7114.7|7113.7|7101.7|7100.7|323
1692365400000|2023-08-18 13:30:00|7102.5|7101.5|7113|7112|7117.5|7116.5|7099.7|7098.7|823
1692365700000|2023-08-18 13:35:00|7112.7|7111.7|7118.5|7117.5|7125.7|7124.7|7109|7108|589
1692366000000|2023-08-18 13:40:00|7118.7|7117.7|7103.7|7102.7|7118.7|7117.7|7103|7102|897
1692366300000|2023-08-18 13:45:00|7103.5|7102.5|7111.7|7110.7|7113|7112|7099.5|7098.5|808
1692366600000|2023-08-18 13:50:00|7111.5|7110.5|7115|7114|7117|7116|7111|7110|736
1692366900000|2023-08-18 13:55:00|7115.2|7114.2|7105|7104|7115.2|7114.2|7104.5|7103.5|1404
1692367200000|2023-08-18 14:00:00|7104.7|7103.7|7110.2|7109.2|7111.7|7110.7|7103.7|7102.7|603
1692367500000|2023-08-18 14:05:00|7110.5|7109.5|7120.5|7119.5|7121.5|7120.5|7109.5|7108.5|416
1692367800000|2023-08-18 14:10:00|7120.2|7119.2|7121.4|7120.4|7121.7|7120.7|7114.7|7113.7|412
1692368100000|2023-08-18 14:15:00|7121.2|7120.2|7118.2|7117.2|7121.7|7120.7|7108.2|7107.2|471
1692368400000|2023-08-18 14:20:00|7117.9|7116.9|7122.7|7121.7|7125.9|7124.9|7117.7|7116.7|287
1692368700000|2023-08-18 14:25:00|7122.9|7121.9|7115.2|7114.2|7123.4|7122.4|7113.4|7112.4|377
1692369000000|2023-08-18 14:30:00|7114.7|7113.7|7125.7|7124.7|7125.9|7124.9|7114.2|7113.2|433
1692369300000|2023-08-18 14:35:00|7125.4|7124.4|7134.2|7133.2|7135.9|7134.9|7125.2|7124.2|585
1692369600000|2023-08-18 14:40:00|7133.9|7132.9|7137.2|7136.2|7138.7|7137.7|7133.9|7132.9|302
1692369900000|2023-08-18 14:45:00|7137.7|7136.7|7138.7|7137.7|7139.7|7138.7|7133.7|7132.7|366
1692370200000|2023-08-18 14:50:00|7138.9|7137.9|7150.2|7149.2|7151.2|7150.2|7137.2|7136.2|999
1692370500000|2023-08-18 14:55:00|7150.4|7149.4|7156.4|7155.4|7156.7|7155.7|7148.4|7147.4|590
1692370800000|2023-08-18 15:00:00|7157.2|7156.2|7167.7|7166.7|7167.7|7166.7|7155.7|7154.7|690
1692371100000|2023-08-18 15:05:00|7167.4|7166.4|7170.7|7169.7|7171.2|7170.2|7165.7|7164.7|600
1692371400000|2023-08-18 15:10:00|7170.9|7169.9|7165.2|7164.2|7174.2|7173.2|7164.7|7163.7|656
1692371700000|2023-08-18 15:15:00|7164.9|7163.9|7165.7|7164.7|7170.2|7169.2|7164.7|7163.7|400
1692372000000|2023-08-18 15:20:00|7165.9|7164.9|7161.9|7160.9|7166.7|7165.7|7161.7|7160.7|700
1692372300000|2023-08-18 15:25:00|7162.2|7161.2|7164.2|7163.2|7164.7|7163.7|7160.2|7159.2|1005
1692372600000|2023-08-18 15:30:00|7164.7|7162.7|7165.2|7163.2|7167.4|7165.4|7162.2|7160.2|2370
1692372900000|2023-08-18 15:35:00|7165.4|7163.4|7159.4|7157.4|7166.7|7164.7|7158.7|7156.7|1590
1692373200000|2023-08-18 15:40:00|7159.2|7157.2|7161.9|7159.9|7162.2|7160.2|7152.9|7150.9|437
1692373500000|2023-08-18 15:45:00|7161.7|7159.7|7163.4|7161.4|7164.4|7162.4|7160.7|7158.7|136
1692373800000|2023-08-18 15:50:00|7163.7|7161.7|7167.4|7165.4|7169.4|7167.4|7161.7|7159.7|238
1692374100000|2023-08-18 15:55:00|7167.7|7165.7|7171.7|7169.7|7173.4|7171.4|7167.2|7165.2|242
1692374400000|2023-08-18 16:00:00|7171.9|7169.9|7173.9|7171.9|7174.9|7172.9|7170.7|7168.7|257
1692374700000|2023-08-18 16:05:00|7173.7|7171.7|7173.4|7171.4|7174.9|7172.9|7172.2|7170.2|179
1692375000000|2023-08-18 16:10:00|7173.7|7171.7|7170.7|7168.7|7174.2|7172.2|7169.7|7167.7|184
1692375300000|2023-08-18 16:15:00|7170.9|7168.9|7169.7|7167.7|7172.7|7170.7|7168.9|7166.9|153
1692375600000|2023-08-18 16:20:00|7169.9|7167.9|7170.4|7168.4|7171.9|7169.9|7169.2|7167.2|199
1692375900000|2023-08-18 16:25:00|7170.2|7168.2|7169.9|7167.9|7172.2|7170.2|7169.7|7167.7|157
1692376200000|2023-08-18 16:30:00|7169.7|7167.7|7171.7|7169.7|7172.4|7170.4|7169.2|7167.2|36
1692376500000|2023-08-18 16:35:00|7171.9|7169.9|7171.9|7169.9|7172.7|7170.7|7168.7|7166.7|42
1692376800000|2023-08-18 16:40:00|7171.7|7169.7|7172.7|7170.7|7173.2|7171.2|7170.7|7168.7|82
1692377100000|2023-08-18 16:45:00|7172.9|7170.9|7175.4|7173.4|7175.9|7173.9|7172.7|7170.7|142
1692377400000|2023-08-18 16:50:00|7175.7|7173.7|7176.2|7174.2|7176.9|7174.9|7173.9|7171.9|70
1692377700000|2023-08-18 16:55:00|7175.9|7173.9|7172.2|7170.2|7176.2|7174.2|7171.4|7169.4|75
1692378000000|2023-08-18 17:00:00|7172.4|7170.4|7172.7|7170.7|7172.7|7170.7|7168.7|7166.7|46
1692378300000|2023-08-18 17:05:00|7172.4|7170.4|7169.9|7167.9|7174.2|7172.2|7168.9|7166.9|25
1692378600000|2023-08-18 17:10:00|7169.7|7167.7|7167.4|7165.4|7170.4|7168.4|7167.2|7165.2|30
1692378900000|2023-08-18 17:15:00|7167.2|7165.2|7164.9|7162.9|7168.9|7166.9|7164.7|7162.7|30
1692379200000|2023-08-18 17:20:00|7164.7|7162.7|7161.4|7159.4|7166.2|7164.2|7161.2|7159.2|37
1692379500000|2023-08-18 17:25:00|7161.2|7159.2|7166.2|7164.2|7166.4|7164.4|7159.2|7157.2|40
1692379800000|2023-08-18 17:30:00|7165.9|7163.9|7170.4|7168.4|7170.9|7168.9|7165.4|7163.4|29
1692380100000|2023-08-18 17:35:00|7170.7|7168.7|7167.4|7165.4|7170.9|7168.9|7166.9|7164.9|15
1692380400000|2023-08-18 17:40:00|7167.2|7165.2|7167.7|7165.7|7167.7|7165.7|7164.7|7162.7|38
1692380700000|2023-08-18 17:45:00|7167.4|7165.4|7170.4|7168.4|7170.9|7168.9|7167.2|7165.2|27
1692381000000|2023-08-18 17:50:00|7170.2|7168.2|7170.9|7168.9|7171.9|7169.9|7169.4|7167.4|14
1692381300000|2023-08-18 17:55:00|7170.7|7168.7|7170.2|7168.2|7170.9|7168.9|7167.9|7165.9|9
1692381600000|2023-08-18 18:00:00|7170.4|7168.4|7171.9|7169.9|7172.2|7170.2|7170.2|7168.2|26
1692381900000|2023-08-18 18:05:00|7171.7|7169.7|7170.7|7168.7|7173.2|7171.2|7170.2|7168.2|73
1692382200000|2023-08-18 18:10:00|7170.4|7168.4|7169.9|7167.9|7170.4|7168.4|7166.2|7164.2|15
1692382500000|2023-08-18 18:15:00|7169.7|7167.7|7170.7|7168.7|7171.9|7169.9|7168.9|7166.9|11
1692382800000|2023-08-18 18:20:00|7170.9|7168.9|7171.2|7169.2|7173.4|7171.4|7169.7|7167.7|24
1692383100000|2023-08-18 18:25:00|7170.9|7168.9|7172.4|7170.4|7172.9|7170.9|7168.9|7166.9|25
1692383400000|2023-08-18 18:30:00|7172.2|7170.2|7173.9|7171.9|7175.2|7173.2|7171.4|7169.4|106
1692383700000|2023-08-18 18:35:00|7174.2|7172.2|7174.4|7172.4|7175.2|7173.2|7173.7|7171.7|45
1692384000000|2023-08-18 18:40:00|7174.2|7172.2|7172.2|7170.2|7176.7|7174.7|7171.9|7169.9|125
1692384300000|2023-08-18 18:45:00|7171.9|7169.9|7173.7|7171.7|7173.9|7171.9|7170.9|7168.9|31
1692384600000|2023-08-18 18:50:00|7172.9|7170.9|7169.9|7167.9|7172.9|7170.9|7169.2|7167.2|33
1692384900000|2023-08-18 18:55:00|7169.7|7167.7|7169.9|7167.9|7172.2|7170.2|7169.2|7167.2|21
1692385200000|2023-08-18 19:00:00|7169.7|7167.7|7168.9|7166.9|7169.9|7167.9|7165.4|7163.4|16
1692385500000|2023-08-18 19:05:00|7169.2|7167.2|7168.7|7166.7|7171.9|7169.9|7168.4|7166.4|32
1692385800000|2023-08-18 19:10:00|7168.4|7166.4|7165.7|7163.7|7168.9|7166.9|7163.9|7161.9|22
1692386100000|2023-08-18 19:15:00|7165.4|7163.4|7168.4|7166.4|7169.4|7167.4|7164.4|7162.4|65
1692386400000|2023-08-18 19:20:00|7168.7|7166.7|7169.7|7167.7|7171.2|7169.2|7167.9|7165.9|15
1692386700000|2023-08-18 19:25:00|7169.4|7167.4|7173.4|7171.4|7173.9|7171.9|7169.4|7167.4|26
1692387000000|2023-08-18 19:30:00|7173.2|7171.2|7173.4|7171.4|7173.7|7171.7|7171.9|7169.9|22
1692387300000|2023-08-18 19:35:00|7173.2|7171.2|7173.9|7171.9|7173.9|7171.9|7171.7|7169.7|34
1692387600000|2023-08-18 19:40:00|7174.2|7172.2|7178.7|7176.7|7178.7|7176.7|7173.7|7171.7|66
1692387900000|2023-08-18 19:45:00|7178.4|7176.4|7181.2|7179.2|7184.2|7182.2|7178.4|7176.4|166
1692388200000|2023-08-18 19:50:00|7181.4|7179.4|7172.4|7170.4|7182.4|7180.4|7172.4|7170.4|171
1692388500000|2023-08-18 19:55:00|7172.2|7170.2|7174.4|7172.4|7176.4|7174.4|7170.4|7168.4|284
1692388800000|2023-08-18 20:00:00|7174.3|7170.3|7174.9|7170.9|7182|7178|7172.3|7168.3|0
1692389100000|2023-08-18 20:05:00|7175.4|7171.4|7173.8|7169.8|7177.4|7173.4|7172.8|7168.8|0
1692389400000|2023-08-18 20:10:00|7173.5|7169.5|7174.5|7170.5|7174.7|7170.7|7171.8|7167.8|0
1692389700000|2023-08-18 20:15:00|7174.4|7170.4|7172.9|7168.9|7174.4|7170.4|7172.1|7168.1|0
1692390000000|2023-08-18 20:20:00|7172.7|7168.7|7171.2|7167.2|7172.9|7168.9|7170.9|7166.9|0
1692390300000|2023-08-18 20:25:00|7171.7|7167.7|7171.7|7167.7|7172.1|7168.1|7171.2|7167.2|0
1692390600000|2023-08-18 20:30:00|7171.2|7167.2|7171.2|7167.2|7172.1|7168.1|7171.2|7167.2|0
1692390900000|2023-08-18 20:35:00|7170.9|7166.9|7171.2|7167.2|7171.2|7167.2|7170.9|7166.9|0
1692391200000|2023-08-18 20:40:00|7170.9|7166.9|7169.6|7165.6|7170.9|7166.9|7169.6|7165.6|0
1692391500000|2023-08-18 20:45:00|7170.1|7166.1|7168.8|7164.8|7170.9|7166.9|7168.8|7164.8|0
1692391800000|2023-08-18 20:50:00|7169|7165|7167.8|7163.8|7169.2|7165.2|7167.2|7163.2|0
1692392100000|2023-08-18 20:55:00|7167.5|7163.5|7169.5|7165.5|7170.4|7166.4|7166.6|7162.6|0
1692568800000|2023-08-20 22:00:00|7175.8|7171.8|7176.7|7172.7|7178.4|7174.4|7175.5|7171.5|0
1692569100000|2023-08-20 22:05:00|7176.6|7172.6|7180.6|7176.6|7181.8|7177.8|7175.6|7171.6|0
1692569400000|2023-08-20 22:10:00|7180.8|7176.8|7182.3|7178.3|7182.8|7178.8|7180.8|7176.8|0
1692569700000|2023-08-20 22:15:00|7182.4|7178.4|7182.8|7178.8|7183.1|7179.1|7181.4|7177.4|0
1692570000000|2023-08-20 22:20:00|7182.4|7178.4|7180.5|7176.5|7182.8|7178.8|7180|7176|0
1692570300000|2023-08-20 22:25:00|7180|7176|7180.6|7176.6|7181.3|7177.3|7180|7176|0
1692570600000|2023-08-20 22:30:00|7180.1|7176.1|7180.6|7176.6|7181.3|7177.3|7180.1|7176.1|0
1692570900000|2023-08-20 22:35:00|7180.8|7176.8|7181|7177|7181.1|7177.1|7180.6|7176.6|0
1692571200000|2023-08-20 22:40:00|7180.6|7176.6|7177.8|7173.8|7180.6|7176.6|7176.4|7172.4|0
1692571500000|2023-08-20 22:45:00|7177.3|7173.3|7178.5|7174.5|7179|7175|7177.3|7173.3|0
1692571800000|2023-08-20 22:50:00|7178.1|7174.1|7177.8|7173.8|7178.1|7174.1|7177.8|7173.8|0
1692572100000|2023-08-20 22:55:00|7178|7174|7177.8|7173.8|7178.1|7174.1|7177.8|7173.8|0
1692572400000|2023-08-20 23:00:00|7178.1|7174.1|7177|7173|7178.1|7174.1|7176.4|7172.4|0
1692572700000|2023-08-20 23:05:00|7176.8|7172.8|7175.3|7171.3|7177|7173|7174.1|7170.1|0
1692573000000|2023-08-20 23:10:00|7174.9|7170.9|7175.3|7171.3|7176.5|7172.5|7174.9|7170.9|0
1692573300000|2023-08-20 23:15:00|7174.9|7170.9|7174.3|7171.3|7175.3|7172.3|7173.2|7170.2|0
1692573600000|2023-08-20 23:20:00|7174.4|7171.4|7176.8|7173.8|7177.7|7174.7|7173.9|7170.9|0
1692573900000|2023-08-20 23:25:00|7177|7174|7176.5|7173.5|7177.3|7174.3|7176.5|7173.5|0
1692574200000|2023-08-20 23:30:00|7176.8|7173.8|7176.8|7173.8|7177.3|7174.3|7176.5|7173.5|0
1692574500000|2023-08-20 23:35:00|7177.3|7174.3|7176.9|7173.9|7177.5|7174.5|7176.6|7173.6|0
1692574800000|2023-08-20 23:40:00|7176.6|7173.6|7176.9|7173.9|7177.8|7174.8|7176.6|7173.6|0
1692575100000|2023-08-20 23:45:00|7177.1|7174.1|7179|7176|7179.6|7176.6|7176.4|7173.4|0
1692575400000|2023-08-20 23:50:00|7179.5|7176.5|7179.8|7176.8|7180.3|7177.3|7178.6|7175.6|0
1692575700000|2023-08-20 23:55:00|7180|7177|7180.7|7177.7|7181|7178|7179.8|7176.8|0
1692576000000|2023-08-21 00:00:00|7180.3|7177.3|7179.8|7176.8|7180.7|7177.7|7178.1|7175.1|0
1692576300000|2023-08-21 00:05:00|7180.3|7177.3|7181.1|7178.1|7181.5|7178.5|7179.4|7176.4|0
1692576600000|2023-08-21 00:10:00|7181.3|7178.3|7181.9|7178.9|7184.4|7181.4|7180.6|7177.6|0
1692576900000|2023-08-21 00:15:00|7181.5|7178.5|7182.4|7179.4|7184|7181|7180.7|7177.7|0
1692577200000|2023-08-21 00:20:00|7184|7181|7184.1|7181.1|7184.1|7181.1|7182.4|7179.4|0
1692577500000|2023-08-21 00:25:00|7185.7|7182.7|7187.4|7184.4|7187.4|7184.4|7184.1|7181.1|0
1692577800000|2023-08-21 00:30:00|7187.5|7184.5|7187.4|7184.4|7187.5|7184.5|7185.8|7182.8|0
1692578100000|2023-08-21 00:35:00|7187.5|7184.5|7187.4|7184.4|7187.5|7184.5|7185.8|7182.8|0
1692578400000|2023-08-21 00:40:00|7185.7|7182.7|7184.9|7181.9|7185.7|7182.7|7184.1|7181.1|0
1692578700000|2023-08-21 00:45:00|7184.1|7181.1|7185.7|7182.7|7187.4|7184.4|7184.1|7181.1|0
1692579000000|2023-08-21 00:50:00|7184.9|7181.9|7187.5|7184.5|7187.5|7184.5|7184.1|7181.1|0
1692579300000|2023-08-21 00:55:00|7189.1|7186.1|7187.4|7184.4|7189.1|7186.1|7185.7|7182.7|0
1692579600000|2023-08-21 01:00:00|7186.5|7183.5|7183.9|7180.9|7186.5|7183.5|7182.2|7179.2|0
1692579900000|2023-08-21 01:05:00|7185.6|7182.6|7185.6|7182.6|7185.6|7182.6|7183.9|7180.9|0
1692580200000|2023-08-21 01:10:00|7185.5|7182.5|7187.2|7184.2|7187.2|7184.2|7183.9|7180.9|0
1692580500000|2023-08-21 01:15:00|7185.6|7182.6|7173.8|7170.8|7185.6|7182.6|7165.4|7162.4|0
1692580800000|2023-08-21 01:20:00|7175.5|7172.5|7175.5|7172.5|7180.5|7177.5|7173.8|7170.8|0
1692581100000|2023-08-21 01:25:00|7173.8|7170.8|7178.8|7175.8|7180.5|7177.5|7173.8|7170.8|0
1692581400000|2023-08-21 01:30:00|7180.5|7177.5|7178.8|7175.8|7180.5|7177.5|7177.1|7174.1|0
1692581700000|2023-08-21 01:35:00|7177.1|7174.1|7178.8|7175.8|7182.1|7179.1|7175.4|7172.4|0
1692582000000|2023-08-21 01:40:00|7180.5|7177.5|7180.4|7177.4|7183.9|7180.9|7180.4|7177.4|0
1692582300000|2023-08-21 01:45:00|7180.5|7177.5|7175.5|7172.5|7180.5|7177.5|7175.5|7172.5|0
1692582600000|2023-08-21 01:50:00|7177.1|7174.1|7172|7169|7177.2|7174.2|7168.7|7165.7|0
1692582900000|2023-08-21 01:55:00|7173.7|7170.7|7177|7174|7178.7|7175.7|7172|7169|0
1692583200000|2023-08-21 02:00:00|7178.6|7175.6|7178.6|7175.6|7178.6|7175.6|7177|7174|0
1692583500000|2023-08-21 02:05:00|7178.7|7175.7|7182.9|7179.9|7183.7|7180.7|7178.7|7175.7|0
1692583800000|2023-08-21 02:10:00|7182.1|7179.1|7184.6|7181.6|7185.5|7182.5|7182|7179|0
1692584100000|2023-08-21 02:15:00|7183.7|7180.7|7185.4|7182.4|7187.1|7184.1|7183.7|7180.7|0
1692584400000|2023-08-21 02:20:00|7185.3|7182.3|7187|7184|7187.1|7184.1|7183.7|7180.7|0
1692584700000|2023-08-21 02:25:00|7187.1|7184.1|7188.7|7185.7|7188.8|7185.8|7187|7184|0
1692585000000|2023-08-21 02:30:00|7188.8|7185.8|7187.1|7184.1|7188.8|7185.8|7187.1|7184.1|0
1692585300000|2023-08-21 02:35:00|7188.7|7185.7|7188.8|7185.8|7188.8|7185.8|7187.1|7184.1|0
1692585600000|2023-08-21 02:40:00|7187.1|7184.1|7185.5|7182.5|7188.8|7185.8|7185.5|7182.5|0
1692585900000|2023-08-21 02:45:00|7187.2|7184.2|7185.5|7182.5|7187.2|7184.2|7185.5|7182.5|0
1692586200000|2023-08-21 02:50:00|7187.2|7184.2|7185.5|7182.5|7187.2|7184.2|7185.5|7182.5|0
1692586800000|2023-08-21 03:00:00|7185.4|7182.4|7185.5|7182.5|7187.1|7184.1|7185.4|7182.4|0
1692587100000|2023-08-21 03:05:00|7187.1|7184.1|7185.4|7182.4|7187.2|7184.2|7183.8|7180.8|0
1692587400000|2023-08-21 03:10:00|7184.6|7181.6|7183.8|7180.8|7185.5|7182.5|7183.8|7180.8|0
1692587700000|2023-08-21 03:15:00|7183.7|7180.7|7183.8|7180.8|7183.8|7180.8|7183.7|7180.7|0
1692588000000|2023-08-21 03:20:00|7183.7|7180.7|7182.1|7179.1|7183.7|7180.7|7180.4|7177.4|0
1692588300000|2023-08-21 03:25:00|7183.7|7180.7|7183.7|7180.7|7183.7|7180.7|7182|7179|0
1692588600000|2023-08-21 03:30:00|7182|7179|7180.4|7177.4|7183.7|7180.7|7180.4|7177.4|0
1692588900000|2023-08-21 03:35:00|7180.3|7177.3|7181.8|7178.8|7182.1|7179.1|7178.7|7175.7|0
1692589200000|2023-08-21 03:40:00|7180.2|7177.2|7180.2|7177.2|7181.9|7178.9|7180.2|7177.2|0
1692589500000|2023-08-21 03:45:00|7181.8|7178.8|7180.2|7177.2|7181.9|7178.9|7180.2|7177.2|0
1692589800000|2023-08-21 03:50:00|7178.6|7175.6|7180.2|7177.2|7180.2|7177.2|7178.6|7175.6|0
1692590100000|2023-08-21 03:55:00|7178.6|7175.6|7180.2|7177.2|7180.2|7177.2|7178.6|7175.6|0
1692590400000|2023-08-21 04:00:00|7178.6|7175.6|7176.9|7173.9|7180.2|7177.2|7176.9|7173.9|0
1692590700000|2023-08-21 04:05:00|7176.8|7173.8|7178.5|7175.5|7178.5|7175.5|7176.8|7173.8|0
1692591000000|2023-08-21 04:10:00|7179.4|7176.4|7181.9|7178.9|7181.9|7178.9|7178.5|7175.5|0
1692591300000|2023-08-21 04:15:00|7180.2|7177.2|7180.2|7177.2|7181.9|7178.9|7180.2|7177.2|0
1692591900000|2023-08-21 04:25:00|7181|7178|7180.2|7177.2|7181|7178|7180.2|7177.2|0
1692592500000|2023-08-21 04:35:00|7178.5|7175.5|7180.2|7177.2|7180.2|7177.2|7176.8|7173.8|0
1692592800000|2023-08-21 04:40:00|7178.5|7175.5|7178.5|7175.5|7180.2|7177.2|7178.5|7175.5|0
1692593100000|2023-08-21 04:45:00|7176.8|7173.8|7176.8|7173.8|7176.8|7173.8|7176.8|7173.8|0
1692593400000|2023-08-21 04:50:00|7178.5|7175.5|7176.8|7173.8|7178.5|7175.5|7176.8|7173.8|0
1692594000000|2023-08-21 05:00:00|7178.4|7175.4|7178.5|7175.5|7178.5|7175.5|7176.8|7173.8|0
1692594300000|2023-08-21 05:05:00|7178.4|7175.4|7178.4|7175.4|7181.8|7178.8|7178.4|7175.4|0
1692594600000|2023-08-21 05:10:00|7176.8|7173.8|7171.7|7168.7|7176.8|7173.8|7171.7|7168.7|0
1692594900000|2023-08-21 05:15:00|7173.4|7170.4|7173.4|7170.4|7173.4|7170.4|7171.7|7168.7|0
1692595200000|2023-08-21 05:20:00|7173.3|7170.3|7175|7172|7176.7|7173.7|7173.3|7170.3|0
1692595500000|2023-08-21 05:25:00|7176.7|7173.7|7173.3|7170.3|7176.7|7173.7|7173.3|7170.3|0
1692595800000|2023-08-21 05:30:00|7175|7172|7176.6|7173.6|7176.6|7173.6|7174.9|7171.9|0
1692596100000|2023-08-21 05:35:00|7176.5|7173.5|7176.2|7173.2|7176.5|7173.5|7172.9|7169.9|0
1692596400000|2023-08-21 05:40:00|7174.5|7171.5|7174.5|7171.5|7176.2|7173.2|7174.5|7171.5|0
1692596700000|2023-08-21 05:45:00|7172.8|7169.8|7172.8|7169.8|7174.5|7171.5|7172|7169|0
1692597000000|2023-08-21 05:50:00|7172.9|7169.9|7171.1|7168.1|7172.9|7169.9|7169.5|7166.5|0
1692597300000|2023-08-21 05:55:00|7171.2|7168.2|7171.1|7168.1|7172.8|7169.8|7169.5|7166.5|0
1692597600000|2023-08-21 06:00:00|7169.6|7166.6|7159.2|7157.2|7169.6|7166.6|7159.2|7157.2|419
1692597900000|2023-08-21 06:05:00|7159.9|7157.9|7164.4|7162.4|7164.7|7162.7|7157.9|7155.9|280
1692598200000|2023-08-21 06:10:00|7164.2|7162.2|7166.7|7164.7|7167.7|7165.7|7162.4|7160.4|77
1692598500000|2023-08-21 06:15:00|7166.9|7164.9|7169.4|7167.4|7169.9|7167.9|7166.4|7164.4|61
1692598800000|2023-08-21 06:20:00|7169.7|7167.7|7172.9|7170.9|7174.2|7172.2|7169.4|7167.4|111
1692599100000|2023-08-21 06:25:00|7173.2|7171.2|7168.7|7166.7|7173.4|7171.4|7168.4|7166.4|47
1692599400000|2023-08-21 06:30:00|7168.9|7166.9|7168.9|7166.9|7173.2|7171.2|7168.9|7166.9|35
1692599700000|2023-08-21 06:35:00|7168.4|7166.4|7169.4|7167.4|7171.4|7169.4|7168.2|7166.2|23
1692600000000|2023-08-21 06:40:00|7169.7|7167.7|7171.9|7169.9|7171.9|7169.9|7168.9|7166.9|20
1692600300000|2023-08-21 06:45:00|7172.2|7170.2|7171.4|7169.4|7174.2|7172.2|7170.9|7168.9|45
1692600600000|2023-08-21 06:50:00|7171.2|7169.2|7170.7|7168.7|7172.7|7170.7|7170.4|7168.4|80
1692600900000|2023-08-21 06:55:00|7170.9|7168.9|7165.7|7163.7|7172.7|7170.7|7165.7|7163.7|111
1692601200000|2023-08-21 07:00:00|7165.2|7164.2|7183.9|7182.9|7186.2|7185.2|7160.4|7159.4|1735
1692601500000|2023-08-21 07:05:00|7184.4|7183.4|7206.4|7205.4|7206.4|7205.4|7184.4|7183.4|1296
1692601800000|2023-08-21 07:10:00|7206.7|7205.7|7208.7|7207.7|7216.2|7215.2|7202.4|7201.4|1355
1692602100000|2023-08-21 07:15:00|7208.4|7207.4|7209.4|7208.4|7211.7|7210.7|7197.9|7196.9|651
1692602400000|2023-08-21 07:20:00|7209.2|7208.2|7203.7|7202.7|7210.2|7209.2|7198.2|7197.2|517
1692602700000|2023-08-21 07:25:00|7203.9|7202.9|7214.4|7213.4|7215.2|7214.2|7201.7|7200.7|565
1692603000000|2023-08-21 07:30:00|7214.2|7213.2|7219.4|7218.4|7220.2|7219.2|7212.9|7211.9|664
1692603300000|2023-08-21 07:35:00|7219.2|7218.2|7213.4|7212.4|7223.7|7222.7|7213.2|7212.2|530
1692603600000|2023-08-21 07:40:00|7213.8|7212.8|7222.8|7221.8|7223.1|7222.1|7210.8|7209.8|485
1692603900000|2023-08-21 07:45:00|7222.6|7221.6|7226.3|7225.3|7227.6|7226.6|7221.1|7220.1|469
1692604200000|2023-08-21 07:50:00|7226.1|7225.1|7229.3|7228.3|7232.1|7231.1|7224.8|7223.8|828
1692604500000|2023-08-21 07:55:00|7229.6|7228.6|7239.8|7238.8|7241.3|7240.3|7223.1|7222.1|951
1692604800000|2023-08-21 08:00:00|7240.1|7239.1|7238.3|7237.3|7241.3|7240.3|7235.3|7234.3|827
1692605100000|2023-08-21 08:05:00|7238.1|7237.1|7236.1|7235.1|7244.1|7243.1|7235.6|7234.6|667
1692605400000|2023-08-21 08:10:00|7235.8|7234.8|7230.8|7229.8|7235.8|7234.8|7225.1|7224.1|593
1692605700000|2023-08-21 08:15:00|7230.6|7229.6|7232.6|7231.6|7236.6|7235.6|7229.8|7228.8|484
1692606000000|2023-08-21 08:20:00|7232.3|7231.3|7241.6|7240.6|7242.8|7241.8|7231.6|7230.6|366
1692606300000|2023-08-21 08:25:00|7241.3|7240.3|7241.6|7240.6|7243.1|7242.1|7239.6|7238.6|368
1692606600000|2023-08-21 08:30:00|7241.8|7240.8|7242.1|7241.1|7246.3|7245.3|7240.8|7239.8|467
1692606900000|2023-08-21 08:35:00|7241.6|7240.6|7237.1|7236.1|7241.6|7240.6|7236.8|7235.8|352
1692607200000|2023-08-21 08:40:00|7237.3|7236.3|7235.6|7234.6|7240.8|7239.8|7234.6|7233.6|283
1692607500000|2023-08-21 08:45:00|7234.8|7233.8|7232.1|7231.1|7236.6|7235.6|7232.1|7231.1|228
1692607800000|2023-08-21 08:50:00|7231.8|7230.8|7231.3|7230.3|7233.6|7232.6|7229.8|7228.8|301
1692608100000|2023-08-21 08:55:00|7231.6|7230.6|7239.8|7238.8|7239.8|7238.8|7230.1|7229.1|527
1692608400000|2023-08-21 09:00:00|7239.6|7238.6|7238.3|7237.3|7241.3|7240.3|7236.8|7235.8|244
1692608700000|2023-08-21 09:05:00|7238.1|7237.1|7238.3|7237.3|7243.1|7242.1|7237.8|7236.8|355
1692609000000|2023-08-21 09:10:00|7238.6|7237.6|7240.8|7239.8|7241.1|7240.1|7235.1|7234.1|362
1692609300000|2023-08-21 09:15:00|7241.1|7240.1|7242.8|7241.8|7243.8|7242.8|7238.6|7237.6|231
1692609600000|2023-08-21 09:20:00|7243.1|7242.1|7249.8|7248.8|7250.1|7249.1|7240.6|7239.6|494
1692609900000|2023-08-21 09:25:00|7249.6|7248.6|7250.1|7249.1|7252.8|7251.8|7249.3|7248.3|507
1692610200000|2023-08-21 09:30:00|7249.8|7248.8|7249.3|7248.3|7251.3|7250.3|7247.8|7246.8|373
1692610500000|2023-08-21 09:35:00|7249.6|7248.6|7248.3|7247.3|7252.6|7251.6|7248.1|7247.1|285
1692610800000|2023-08-21 09:40:00|7248.6|7247.6|7249.1|7248.1|7252.6|7251.6|7247.6|7246.6|337
1692611100000|2023-08-21 09:45:00|7248.8|7247.8|7253.1|7252.1|7255.8|7254.8|7248.6|7247.6|293
1692611400000|2023-08-21 09:50:00|7252.8|7251.8|7256.1|7255.1|7256.6|7255.6|7251.6|7250.6|263
1692611700000|2023-08-21 09:55:00|7255.8|7254.8|7251.6|7250.6|7256.1|7255.1|7251.3|7250.3|299
1692612000000|2023-08-21 10:00:00|7251.3|7250.3|7249.6|7248.6|7255.8|7254.8|7249.1|7248.1|277
1692612300000|2023-08-21 10:05:00|7249.8|7248.8|7258.6|7257.6|7260.1|7259.1|7248.8|7247.8|453
1692612600000|2023-08-21 10:10:00|7258.3|7257.3|7249.8|7248.8|7259.3|7258.3|7249.6|7248.6|309
1692612900000|2023-08-21 10:15:00|7249.6|7248.6|7252.1|7251.1|7255.3|7254.3|7248.8|7247.8|293
1692613200000|2023-08-21 10:20:00|7251.8|7250.8|7249.3|7248.3|7252.6|7251.6|7245.3|7244.3|327
1692613500000|2023-08-21 10:25:00|7249.1|7248.1|7244.3|7243.3|7251.1|7250.1|7244.3|7243.3|331
1692613800000|2023-08-21 10:30:00|7244.6|7243.6|7246.6|7245.6|7250.1|7249.1|7244.6|7243.6|260
1692614100000|2023-08-21 10:35:00|7246.3|7245.3|7243.1|7242.1|7246.6|7245.6|7242.8|7241.8|301
1692614400000|2023-08-21 10:40:00|7243.3|7242.3|7246.6|7245.6|7247.6|7246.6|7243.3|7242.3|241
1692614700000|2023-08-21 10:45:00|7246.8|7245.8|7245.3|7244.3|7247.8|7246.8|7244.8|7243.8|179
1692615000000|2023-08-21 10:50:00|7245.1|7244.1|7245.3|7244.3|7246.1|7245.1|7242.6|7241.6|338
1692615300000|2023-08-21 10:55:00|7245.1|7244.1|7242.8|7241.8|7245.6|7244.6|7242.1|7241.1|320
1692615600000|2023-08-21 11:00:00|7243.1|7242.1|7244.8|7243.8|7245.6|7244.6|7240.8|7239.8|348
1692615900000|2023-08-21 11:05:00|7245.1|7244.1|7248.6|7247.6|7248.6|7247.6|7243.6|7242.6|252
1692616200000|2023-08-21 11:10:00|7248.8|7247.8|7245.6|7244.6|7252.6|7251.6|7243.8|7242.8|167
1692616500000|2023-08-21 11:15:00|7245.8|7244.8|7249.6|7248.6|7250.1|7249.1|7244.6|7243.6|185
1692616800000|2023-08-21 11:20:00|7249.3|7248.3|7250.1|7249.1|7250.3|7249.3|7247.6|7246.6|127
1692617100000|2023-08-21 11:25:00|7250.3|7249.3|7249.1|7248.1|7250.6|7249.6|7246.1|7245.1|244
1692617400000|2023-08-21 11:30:00|7248.8|7247.8|7251.6|7250.6|7253.6|7252.6|7248.8|7247.8|187
1692617700000|2023-08-21 11:35:00|7251.3|7250.3|7248.6|7247.6|7252.1|7251.1|7246.6|7245.6|193
1692618000000|2023-08-21 11:40:00|7248.7|7247.7|7250.4|7249.4|7250.9|7249.9|7246.9|7245.9|137
1692618300000|2023-08-21 11:45:00|7250.7|7249.7|7251.9|7250.9|7252.9|7251.9|7250.4|7249.4|100
1692618600000|2023-08-21 11:50:00|7251.7|7250.7|7251.2|7250.2|7255.2|7254.2|7250.2|7249.2|125
1692618900000|2023-08-21 11:55:00|7250.9|7249.9|7247.2|7246.2|7251.2|7250.2|7247.2|7246.2|367
1692619200000|2023-08-21 12:00:00|7247.4|7246.4|7248.2|7247.2|7250.9|7249.9|7247.2|7246.2|314
1692619500000|2023-08-21 12:05:00|7248.4|7247.4|7244.9|7243.9|7249.4|7248.4|7244.2|7243.2|140
1692619800000|2023-08-21 12:10:00|7245.2|7244.2|7242.9|7241.9|7246.2|7245.2|7242.7|7241.7|169
1692620100000|2023-08-21 12:15:00|7242.7|7241.7|7237.9|7236.9|7243.2|7242.2|7236.7|7235.7|295
1692620400000|2023-08-21 12:20:00|7238.2|7237.2|7239.7|7238.7|7240.4|7239.4|7236.7|7235.7|169
1692620700000|2023-08-21 12:25:00|7238.4|7237.4|7233.7|7232.7|7238.4|7237.4|7233.7|7232.7|109
1692621000000|2023-08-21 12:30:00|7233.9|7232.9|7227.7|7226.7|7236.7|7235.7|7227.7|7226.7|298
1692621300000|2023-08-21 12:35:00|7227.9|7226.9|7229.7|7228.7|7229.7|7228.7|7227.2|7226.2|170
1692621600000|2023-08-21 12:40:00|7229.4|7228.4|7230.2|7229.2|7232.9|7231.9|7228.7|7227.7|149
1692621900000|2023-08-21 12:45:00|7229.9|7228.9|7226.2|7225.2|7231.7|7230.7|7224.4|7223.4|266
1692622200000|2023-08-21 12:50:00|7225.9|7224.9|7225.7|7224.7|7227.2|7226.2|7223.7|7222.7|176
1692622500000|2023-08-21 12:55:00|7225.4|7224.4|7226.7|7225.7|7227.9|7226.9|7225.2|7224.2|233
1692622800000|2023-08-21 13:00:00|7226.4|7225.4|7224.4|7223.4|7226.4|7225.4|7222.2|7221.2|211
1692623100000|2023-08-21 13:05:00|7224.2|7223.2|7222.2|7221.2|7224.4|7223.4|7221.2|7220.2|192
1692623400000|2023-08-21 13:10:00|7221.9|7220.9|7223.2|7222.2|7225.2|7224.2|7221.7|7220.7|307
1692623700000|2023-08-21 13:15:00|7222.9|7221.9|7214.9|7213.9|7224.2|7223.2|7213.2|7212.2|464
1692624000000|2023-08-21 13:20:00|7214.7|7213.7|7214.2|7213.2|7217.2|7216.2|7211.4|7210.4|257
1692624300000|2023-08-21 13:25:00|7214.4|7213.4|7215.9|7214.9|7215.9|7214.9|7210.4|7209.4|639
1692624600000|2023-08-21 13:30:00|7215.7|7214.7|7220.2|7219.2|7220.4|7219.4|7212.2|7211.2|610
1692624900000|2023-08-21 13:35:00|7220.4|7219.4|7219.7|7218.7|7223.9|7222.9|7216.4|7215.4|422
1692625200000|2023-08-21 13:40:00|7219.9|7218.9|7206.7|7205.7|7219.9|7218.9|7206.2|7205.2|476
1692625500000|2023-08-21 13:45:00|7206.9|7205.9|7212.7|7211.7|7212.7|7211.7|7206.2|7205.2|542
1692625800000|2023-08-21 13:50:00|7212.4|7211.4|7205.2|7204.2|7213.2|7212.2|7204.2|7203.2|643
1692626100000|2023-08-21 13:55:00|7205.4|7204.4|7209.7|7208.7|7209.7|7208.7|7202.7|7201.7|440
1692626400000|2023-08-21 14:00:00|7210.4|7209.4|7202.2|7201.2|7210.7|7209.7|7199.7|7198.7|485
1692626700000|2023-08-21 14:05:00|7202.4|7201.4|7200.7|7199.7|7210.2|7209.2|7200.7|7199.7|373
1692627000000|2023-08-21 14:10:00|7201.5|7200.5|7199|7198|7202.5|7201.5|7198.2|7197.2|317
1692627300000|2023-08-21 14:15:00|7198.7|7197.7|7199.5|7198.5|7206.5|7205.5|7198|7197|604
1692627600000|2023-08-21 14:20:00|7199.2|7198.2|7199|7198|7206|7205|7198|7197|454
1692627900000|2023-08-21 14:25:00|7198.7|7197.7|7189.5|7188.5|7199|7198|7188|7187|508
1692628200000|2023-08-21 14:30:00|7189.7|7188.7|7187.5|7186.5|7191.7|7190.7|7186|7185|458
1692628500000|2023-08-21 14:35:00|7187.2|7186.2|7191|7190|7193.5|7192.5|7185.5|7184.5|1390
1692628800000|2023-08-21 14:40:00|7190.7|7189.7|7194.5|7193.5|7195.5|7194.5|7190.2|7189.2|369
1692629100000|2023-08-21 14:45:00|7194.2|7193.2|7193.7|7192.7|7198.2|7197.2|7192.7|7191.7|347
1692629400000|2023-08-21 14:50:00|7194|7193|7192.2|7191.2|7194.5|7193.5|7189.2|7188.2|430
1692629700000|2023-08-21 14:55:00|7192.5|7191.5|7199.7|7198.7|7204.2|7203.2|7192|7191|551
1692630000000|2023-08-21 15:00:00|7200|7199|7197.7|7196.7|7202.2|7201.2|7197.5|7196.5|1414
1692630300000|2023-08-21 15:05:00|7197.5|7196.5|7200.2|7199.2|7201.5|7200.5|7197.5|7196.5|278
1692630600000|2023-08-21 15:10:00|7200.5|7199.5|7200|7199|7204|7203|7198|7197|579
1692630900000|2023-08-21 15:15:00|7199.7|7198.7|7199|7198|7200.5|7199.5|7197|7196|393
1692631200000|2023-08-21 15:20:00|7199.2|7198.2|7195|7194|7200|7199|7194.5|7193.5|542
1692631500000|2023-08-21 15:25:00|7195.2|7194.2|7197.2|7196.2|7198|7197|7194.5|7193.5|711
1692631800000|2023-08-21 15:30:00|7197.7|7195.7|7200.2|7198.2|7203.7|7201.7|7196.7|7194.7|1739
1692632100000|2023-08-21 15:35:00|7200.5|7198.5|7198|7196|7205.5|7203.5|7196|7194|1379
1692632400000|2023-08-21 15:40:00|7198.2|7196.2|7189.5|7187.5|7198.7|7196.7|7188.7|7186.7|435
1692632700000|2023-08-21 15:45:00|7188.5|7186.5|7190.5|7188.5|7193.7|7191.7|7188.5|7186.5|165
1692633000000|2023-08-21 15:50:00|7190.7|7188.7|7187.7|7185.7|7192.5|7190.5|7187.2|7185.2|87
1692633300000|2023-08-21 15:55:00|7187.5|7185.5|7190.2|7188.2|7191.7|7189.7|7186.5|7184.5|171
1692633600000|2023-08-21 16:00:00|7190|7188|7193.2|7191.2|7193.5|7191.5|7189.7|7187.7|112
1692633900000|2023-08-21 16:05:00|7193|7191|7193|7191|7194.5|7192.5|7192|7190|78
1692634200000|2023-08-21 16:10:00|7192.7|7190.7|7195.5|7193.5|7195.7|7193.7|7190.5|7188.5|86
1692634500000|2023-08-21 16:15:00|7195.7|7193.7|7197.2|7195.2|7198.2|7196.2|7194.7|7192.7|114
1692634800000|2023-08-21 16:20:00|7197|7195|7200.7|7198.7|7201|7199|7196.7|7194.7|89
1692635100000|2023-08-21 16:25:00|7201|7199|7201.7|7199.7|7202.2|7200.2|7200.7|7198.7|85
1692635400000|2023-08-21 16:30:00|7202|7200|7201.5|7199.5|7202.5|7200.5|7200.2|7198.2|40
1692635700000|2023-08-21 16:35:00|7201.2|7199.2|7200.2|7198.2|7202|7200|7199.2|7197.2|28
1692636000000|2023-08-21 16:40:00|7200|7198|7201.5|7199.5|7202.7|7200.7|7199.5|7197.5|39
1692636300000|2023-08-21 16:45:00|7201.7|7199.7|7205.2|7203.2|7205.2|7203.2|7200.5|7198.5|129
1692636600000|2023-08-21 16:50:00|7205.5|7203.5|7203.2|7201.2|7205.5|7203.5|7202.7|7200.7|116
1692636900000|2023-08-21 16:55:00|7203|7201|7208.2|7206.2|7208.5|7206.5|7202.7|7200.7|107
1692637200000|2023-08-21 17:00:00|7208|7206|7205.7|7203.7|7209.5|7207.5|7205.5|7203.5|75
1692637500000|2023-08-21 17:05:00|7205.5|7203.5|7207.7|7205.7|7209|7207|7205.2|7203.2|73
1692637800000|2023-08-21 17:10:00|7208|7206|7205.2|7203.2|7208|7206|7205|7203|68
1692638100000|2023-08-21 17:15:00|7205.5|7203.5|7210.2|7208.2|7210.5|7208.5|7205.2|7203.2|53
1692638400000|2023-08-21 17:20:00|7210.5|7208.5|7213|7211|7213.5|7211.5|7210.5|7208.5|64
1692638700000|2023-08-21 17:25:00|7213.2|7211.2|7213.5|7211.5|7215.5|7213.5|7213|7211|103
1692639000000|2023-08-21 17:30:00|7213.7|7211.7|7216|7214|7217|7215|7213|7211|57
1692639300000|2023-08-21 17:35:00|7215.7|7213.7|7216.2|7214.2|7218|7216|7215.7|7213.7|55
1692639600000|2023-08-21 17:40:00|7216.5|7214.5|7217.5|7215.5|7218.2|7216.2|7216.2|7214.2|87
1692639900000|2023-08-21 17:45:00|7217.7|7215.7|7217.7|7215.7|7218.2|7216.2|7216.5|7214.5|25
1692640200000|2023-08-21 17:50:00|7218|7216|7215.2|7213.2|7218.5|7216.5|7215|7213|29
1692640500000|2023-08-21 17:55:00|7215|7213|7216|7214|7216|7214|7213.2|7211.2|43
1692640800000|2023-08-21 18:00:00|7216.2|7214.2|7216|7214|7217.5|7215.5|7215|7213|69
1692641100000|2023-08-21 18:05:00|7215.7|7213.7|7218.2|7216.2|7219|7217|7215.7|7213.7|38
1692641400000|2023-08-21 18:10:00|7218|7216|7220.7|7218.7|7221|7219|7218|7216|82
1692641700000|2023-08-21 18:15:00|7221|7219|7217|7215|7221.5|7219.5|7217|7215|47
1692642000000|2023-08-21 18:20:00|7217.2|7215.2|7217.2|7215.2|7219.5|7217.5|7217.2|7215.2|64
1692642300000|2023-08-21 18:25:00|7217.5|7215.5|7216.5|7214.5|7218|7216|7214|7212|52
1692642600000|2023-08-21 18:30:00|7216.7|7214.7|7216|7214|7218|7216|7215.7|7213.7|18
1692642900000|2023-08-21 18:35:00|7216.2|7214.2|7218.7|7216.7|7219.2|7217.2|7216.2|7214.2|10
1692643200000|2023-08-21 18:40:00|7219|7217|7219.2|7217.2|7222|7220|7218.7|7216.7|78
1692643500000|2023-08-21 18:45:00|7219|7217|7222.2|7220.2|7222.5|7220.5|7218.7|7216.7|61
1692643800000|2023-08-21 18:50:00|7222.5|7220.5|7222.2|7220.2|7222.7|7220.7|7221|7219|91
1692644100000|2023-08-21 18:55:00|7222|7220|7221.5|7219.5|7222.7|7220.7|7220|7218|57
1692644400000|2023-08-21 19:00:00|7221.7|7219.7|7226.5|7224.5|7226.5|7224.5|7221.7|7219.7|97
1692644700000|2023-08-21 19:05:00|7226.7|7224.7|7227.2|7225.2|7228.2|7226.2|7225.5|7223.5|108
1692645000000|2023-08-21 19:10:00|7227.5|7225.5|7227.7|7225.7|7228|7226|7225.7|7223.7|49
1692645300000|2023-08-21 19:15:00|7228|7226|7229.2|7227.2|7230|7228|7227.7|7225.7|63
1692645600000|2023-08-21 19:20:00|7229|7227|7231|7229|7231.5|7229.5|7229|7227|98
1692645900000|2023-08-21 19:25:00|7230.7|7228.7|7228.2|7226.2|7231.7|7229.7|7228|7226|94
1692646200000|2023-08-21 19:30:00|7228|7226|7229.7|7227.7|7230|7228|7227|7225|55
1692646500000|2023-08-21 19:35:00|7229.5|7227.5|7228.7|7226.7|7230|7228|7228|7226|35
1692646800000|2023-08-21 19:40:00|7229|7227|7231.7|7229.7|7234|7232|7229|7227|102
1692647100000|2023-08-21 19:45:00|7231.5|7229.5|7230.5|7228.5|7232|7230|7230|7228|75
1692647400000|2023-08-21 19:50:00|7231.5|7229.5|7228.5|7226.5|7231.5|7229.5|7227.7|7225.7|138
1692647700000|2023-08-21 19:55:00|7228.2|7226.2|7225|7223|7228.7|7226.7|7224|7222|171
1692648000000|2023-08-21 20:00:00|7226.2|7222.2|7221.3|7217.3|7227.1|7223.1|7220.4|7216.4|0
1692648300000|2023-08-21 20:05:00|7221|7217|7221|7217|7222.7|7218.7|7219.8|7215.8|0
1692648600000|2023-08-21 20:10:00|7220.6|7216.6|7219.7|7215.7|7220.9|7216.9|7218.9|7214.9|0
1692648900000|2023-08-21 20:15:00|7220|7216|7220.9|7216.9|7221.2|7217.2|7219.2|7215.2|0
1692649200000|2023-08-21 20:20:00|7220.4|7216.4|7220.9|7216.9|7221.3|7217.3|7220.4|7216.4|0
1692649500000|2023-08-21 20:25:00|7220.4|7216.4|7220|7216|7220.9|7216.9|7219.5|7215.5|0
1692649800000|2023-08-21 20:30:00|7220.4|7216.4|7220|7216|7220.4|7216.4|7219.5|7215.5|0
1692650100000|2023-08-21 20:35:00|7219.5|7215.5|7220|7216|7220|7216|7219.5|7215.5|0
1692650400000|2023-08-21 20:40:00|7220.3|7216.3|7220.4|7216.4|7221|7217|7220.3|7216.3|0
1692650700000|2023-08-21 20:45:00|7220.1|7216.1|7220.5|7216.5|7221|7217|7219.6|7215.6|0
1692651000000|2023-08-21 20:50:00|7221|7217|7221.7|7217.7|7222.5|7218.5|7220.5|7216.5|0
1692651300000|2023-08-21 20:55:00|7221.4|7217.4|7221.2|7217.2|7222.2|7218.2|7221.1|7217.1|0
1692651600000|2023-08-21 21:00:00|7221.1|7217.1|7221.4|7217.4|7221.6|7217.6|7220.9|7216.9|0
1692651900000|2023-08-21 21:05:00|7221.7|7217.7|7221.6|7217.6|7221.7|7217.7|7221.2|7217.2|0
1692652200000|2023-08-21 21:10:00|7221.7|7217.7|7221.6|7217.6|7222.1|7218.1|7221.6|7217.6|0
1692652500000|2023-08-21 21:15:00|7221.7|7217.7|7221.9|7217.9|7221.9|7217.9|7221.6|7217.6|0
1692652800000|2023-08-21 21:20:00|7221.6|7217.6|7221.2|7217.2|7221.9|7217.9|7221.2|7217.2|0
1692653100000|2023-08-21 21:25:00|7221.3|7217.3|7222.1|7218.1|7222.1|7218.1|7221.3|7217.3|0
1692653400000|2023-08-21 21:30:00|7221.9|7217.9|7221.9|7217.9|7221.9|7217.9|7221.9|7217.9|0
1692653700000|2023-08-21 21:35:00|7222.1|7218.1|7221.9|7217.9|7222.1|7218.1|7221.9|7217.9|0
1692654000000|2023-08-21 21:40:00|7222|7218|7222.4|7218.4|7222.4|7218.4|7222|7218|0
1692654300000|2023-08-21 21:45:00|7222.2|7218.2|7221.4|7217.4|7222.2|7218.2|7221.4|7217.4|0
1692654600000|2023-08-21 21:50:00|7221.5|7217.5|7221.8|7217.8|7221.8|7217.8|7221.5|7217.5|0
1692654900000|2023-08-21 21:55:00|7222.7|7218.7|7224.7|7220.7|7224.7|7220.7|7222.7|7218.7|0
1692655200000|2023-08-21 22:00:00|7225.6|7221.6|7229.6|7225.6|7231.8|7227.8|7223|7219|0
1692655500000|2023-08-21 22:05:00|7229.4|7225.4|7229.3|7225.3|7229.4|7225.4|7227.6|7223.6|0
1692655800000|2023-08-21 22:10:00|7229.2|7225.2|7224.7|7220.7|7229.2|7225.2|7224.7|7220.7|0
1692656100000|2023-08-21 22:15:00|7225.2|7221.2|7226.2|7222.2|7227.1|7223.1|7224.7|7220.7|0
1692656400000|2023-08-21 22:20:00|7226.6|7222.6|7226.2|7222.2|7227.1|7223.1|7226.2|7222.2|0
1692656700000|2023-08-21 22:25:00|7225.9|7221.9|7226.2|7222.2|7226.6|7222.6|7225|7221|0
1692657000000|2023-08-21 22:30:00|7226.6|7222.6|7225.9|7221.9|7227.4|7223.4|7225.9|7221.9|0
1692657300000|2023-08-21 22:35:00|7225.6|7221.6|7225.9|7221.9|7226.3|7222.3|7225.4|7221.4|0
1692657600000|2023-08-21 22:40:00|7225.6|7221.6|7225.9|7221.9|7225.9|7221.9|7225.4|7221.4|0
1692657900000|2023-08-21 22:45:00|7225.4|7221.4|7225.4|7221.4|7226.2|7222.2|7225.4|7221.4|0
1692658200000|2023-08-21 22:50:00|7225.2|7221.2|7225.4|7221.4|7225.4|7221.4|7225.1|7221.1|0
1692658500000|2023-08-21 22:55:00|7225.9|7221.9|7225.4|7221.4|7226.2|7222.2|7225.1|7221.1|0
1692658800000|2023-08-21 23:00:00|7225.9|7221.9|7225.3|7221.3|7225.9|7221.9|7224.4|7220.4|0
1692659100000|2023-08-21 23:05:00|7225.6|7221.6|7226.5|7222.5|7226.5|7222.5|7225.3|7221.3|0
1692659400000|2023-08-21 23:10:00|7226.3|7222.3|7228.2|7224.2|7228.2|7224.2|7226.3|7222.3|0
1692659700000|2023-08-21 23:15:00|7227.7|7224.7|7228|7225|7228|7225|7227.7|7224.7|0
1692660000000|2023-08-21 23:20:00|7228.5|7225.5|7228.9|7225.9|7229.7|7226.7|7228|7225|0
1692660300000|2023-08-21 23:25:00|7228.5|7225.5|7229.2|7226.2|7229.7|7226.7|7228.5|7225.5|0
1692660600000|2023-08-21 23:30:00|7228.9|7225.9|7229.2|7226.2|7229.7|7226.7|7228.5|7225.5|0
1692660900000|2023-08-21 23:35:00|7229|7226|7228.9|7225.9|7229.2|7226.2|7228.5|7225.5|0
1692661200000|2023-08-21 23:40:00|7229.2|7226.2|7227.7|7224.7|7229.2|7226.2|7227.7|7224.7|0
1692661500000|2023-08-21 23:45:00|7227.2|7224.2|7226|7223|7227.2|7224.2|7226|7223|0
1692661800000|2023-08-21 23:50:00|7225.6|7222.6|7222.7|7219.7|7226|7223|7222.7|7219.7|0
1692662100000|2023-08-21 23:55:00|7221.9|7218.9|7223.1|7220.1|7223.1|7220.1|7221.9|7218.9|0
1692662400000|2023-08-22 00:00:00|7223.6|7220.6|7222.4|7219.4|7224.4|7221.4|7221.9|7218.9|0
1692662700000|2023-08-22 00:05:00|7221.9|7218.9|7218.7|7215.7|7222.4|7219.4|7218.1|7215.1|0
1692663000000|2023-08-22 00:10:00|7217.9|7214.9|7223.5|7220.5|7224|7221|7217.9|7214.9|0
1692663300000|2023-08-22 00:15:00|7224|7221|7223.4|7220.4|7226.8|7223.8|7220.9|7217.9|0
1692663600000|2023-08-22 00:20:00|7224.2|7221.2|7227.5|7224.5|7229.2|7226.2|7224.2|7221.2|0
1692663900000|2023-08-22 00:25:00|7227.4|7224.4|7225.8|7222.8|7227.5|7224.5|7224.1|7221.1|0
1692664200000|2023-08-22 00:30:00|7226.6|7223.6|7225.8|7222.8|7227.5|7224.5|7222.5|7219.5|0
1692664500000|2023-08-22 00:35:00|7227.5|7224.5|7227.5|7224.5|7227.5|7224.5|7225.8|7222.8|0
1692664800000|2023-08-22 00:40:00|7229.2|7226.2|7228.4|7225.4|7229.2|7226.2|7227.5|7224.5|0
1692665100000|2023-08-22 00:45:00|7227.5|7224.5|7229.2|7226.2|7229.3|7226.3|7227.5|7224.5|0
1692665400000|2023-08-22 00:50:00|7229.3|7226.3|7229.3|7226.3|7229.3|7226.3|7229.2|7226.2|0
1692665700000|2023-08-22 00:55:00|7229.2|7226.2|7230.9|7227.9|7230.9|7227.9|7229.2|7226.2|0
1692666000000|2023-08-22 01:00:00|7230.1|7227.1|7229.2|7226.2|7230.9|7227.9|7227.5|7224.5|0
1692666300000|2023-08-22 01:05:00|7228.4|7225.4|7224.8|7221.8|7229.2|7226.2|7222.5|7219.5|0
1692666600000|2023-08-22 01:10:00|7224.9|7221.9|7223.2|7220.2|7226.5|7223.5|7223.2|7220.2|0
1692666900000|2023-08-22 01:15:00|7223.1|7220.1|7223|7220|7223.9|7220.9|7221.4|7218.4|0
1692667200000|2023-08-22 01:20:00|7221.4|7218.4|7226.4|7223.4|7226.4|7223.4|7221.3|7218.3|0
1692667500000|2023-08-22 01:25:00|7228|7225|7231.4|7228.4|7231.4|7228.4|7226.4|7223.4|0
1692667800000|2023-08-22 01:30:00|7233.1|7230.1|7234.8|7231.8|7236.5|7233.5|7231.5|7228.5|0
1692668100000|2023-08-22 01:35:00|7233.2|7230.2|7231.5|7228.5|7233.2|7230.2|7231.4|7228.4|0
1692668400000|2023-08-22 01:40:00|7233.1|7230.1|7229.7|7226.7|7233.1|7230.1|7229.7|7226.7|0
1692668700000|2023-08-22 01:45:00|7229.8|7226.8|7229.7|7226.7|7231.4|7228.4|7228|7225|0
1692669000000|2023-08-22 01:50:00|7228.1|7225.1|7224.7|7221.7|7228.1|7225.1|7223|7220|0
1692669300000|2023-08-22 01:55:00|7226.3|7223.3|7229.7|7226.7|7231.4|7228.4|7226.3|7223.3|0
1692669600000|2023-08-22 02:00:00|7229.8|7226.8|7231.4|7228.4|7233.1|7230.1|7229.7|7226.7|0
1692669900000|2023-08-22 02:05:00|7233.1|7230.1|7228.1|7225.1|7233.1|7230.1|7226.5|7223.5|0
1692670200000|2023-08-22 02:10:00|7228.2|7225.2|7229.8|7226.8|7229.8|7226.8|7226.5|7223.5|0
1692670500000|2023-08-22 02:15:00|7228.1|7225.1|7231.4|7228.4|7233.1|7230.1|7228.1|7225.1|0
1692670800000|2023-08-22 02:20:00|7231.5|7228.5|7234.8|7231.8|7234.8|7231.8|7231.4|7228.4|0
1692671100000|2023-08-22 02:25:00|7236.4|7233.4|7236.2|7233.2|7238.1|7235.1|7234.8|7231.8|0
1692671400000|2023-08-22 02:30:00|7236.3|7233.3|7236.3|7233.3|7237.9|7234.9|7234.6|7231.6|0
1692671700000|2023-08-22 02:35:00|7236.2|7233.2|7234.5|7231.5|7236.2|7233.2|7234.5|7231.5|0
1692672000000|2023-08-22 02:40:00|7234.4|7231.4|7234.4|7231.4|7234.4|7231.4|7234.4|7231.4|0
1692672300000|2023-08-22 02:45:00|7232.7|7229.7|7234.4|7231.4|7236.1|7233.1|7232.7|7229.7|0
1692672600000|2023-08-22 02:50:00|7236.1|7233.1|7236.1|7233.1|7236.1|7233.1|7234.4|7231.4|0
1692672900000|2023-08-22 02:55:00|7234.5|7231.5|7234.5|7231.5|7236.1|7233.1|7234.4|7231.4|0
1692673200000|2023-08-22 03:00:00|7234.4|7231.4|7234.5|7231.5|7234.5|7231.5|7234.4|7231.4|0
1692673500000|2023-08-22 03:05:00|7234.4|7231.4|7236|7233|7237.7|7234.7|7234.4|7231.4|0
1692673800000|2023-08-22 03:10:00|7236.1|7233.1|7236.1|7233.1|7237.7|7234.7|7236|7233|0
1692674100000|2023-08-22 03:15:00|7236|7233|7237.7|7234.7|7237.8|7234.8|7236|7233|0
1692674400000|2023-08-22 03:20:00|7237.8|7234.8|7237.8|7234.8|7237.8|7234.8|7236.1|7233.1|0
1692674700000|2023-08-22 03:25:00|7237.7|7234.7|7236.1|7233.1|7237.8|7234.8|7236.1|7233.1|0
1692675000000|2023-08-22 03:30:00|7234.4|7231.4|7234.4|7231.4|7234.5|7231.5|7232.7|7229.7|0
1692675600000|2023-08-22 03:40:00|7236.1|7233.1|7234.4|7231.4|7236.1|7233.1|7232.7|7229.7|0
1692675900000|2023-08-22 03:45:00|7236|7233|7233.4|7230.4|7236.1|7233.1|7233.4|7230.4|0
1692676200000|2023-08-22 03:50:00|7235.1|7232.1|7235.1|7232.1|7235.1|7232.1|7233.4|7230.4|0
1692676500000|2023-08-22 03:55:00|7236.7|7233.7|7235|7232|7236.7|7233.7|7234.9|7231.9|0
1692676800000|2023-08-22 04:00:00|7234.9|7231.9|7233.2|7230.2|7235|7232|7233.2|7230.2|0
1692677100000|2023-08-22 04:05:00|7232.4|7229.4|7233.4|7230.4|7233.4|7230.4|7232.4|7229.4|0
1692678000000|2023-08-22 04:20:00|7231.7|7228.7|7233.4|7230.4|7233.4|7230.4|7231.7|7228.7|0
1692678300000|2023-08-22 04:25:00|7231.7|7228.7|7231.7|7228.7|7233.4|7230.4|7231.7|7228.7|0
1692678600000|2023-08-22 04:30:00|7232.5|7229.5|7233.3|7230.3|7233.4|7230.4|7231.7|7228.7|0
1692678900000|2023-08-22 04:35:00|7233.4|7230.4|7233.3|7230.3|7233.4|7230.4|7231.7|7228.7|0
1692679200000|2023-08-22 04:40:00|7231.7|7228.7|7233.3|7230.3|7233.3|7230.3|7231.7|7228.7|0
1692679500000|2023-08-22 04:45:00|7233.2|7230.2|7233.2|7230.2|7233.2|7230.2|7231.5|7228.5|0
1692679800000|2023-08-22 04:50:00|7231.5|7228.5|7231.6|7228.6|7233.3|7230.3|7231.5|7228.5|0
1692680100000|2023-08-22 04:55:00|7232.4|7229.4|7231.5|7228.5|7233.3|7230.3|7231.5|7228.5|0
1692680400000|2023-08-22 05:00:00|7231.6|7228.6|7231.6|7228.6|7231.6|7228.6|7231.5|7228.5|0
1692680700000|2023-08-22 05:05:00|7233.2|7230.2|7228.9|7225.9|7236.6|7233.6|7228.1|7225.1|0
1692681000000|2023-08-22 05:10:00|7229.7|7226.7|7233.1|7230.1|7233.1|7230.1|7228.1|7225.1|0
1692681300000|2023-08-22 05:15:00|7231.5|7228.5|7229.6|7226.6|7231.5|7228.5|7229.6|7226.6|0
1692681600000|2023-08-22 05:20:00|7229.4|7226.4|7229.3|7226.3|7231|7228|7229.3|7226.3|0
1692681900000|2023-08-22 05:25:00|7231|7228|7230.9|7227.9|7231|7228|7229.2|7226.2|0
1692682200000|2023-08-22 05:30:00|7229.3|7226.3|7225.8|7222.8|7230.9|7227.9|7225.8|7222.8|0
1692682500000|2023-08-22 05:35:00|7226.7|7223.7|7227.5|7224.5|7227.5|7224.5|7225.8|7222.8|0
1692682800000|2023-08-22 05:40:00|7229.2|7226.2|7227.6|7224.6|7230.9|7227.9|7227.6|7224.6|0
1692683100000|2023-08-22 05:45:00|7229.3|7226.3|7227.9|7224.9|7229.3|7226.3|7227.6|7224.6|0
1692683400000|2023-08-22 05:50:00|7226.2|7223.2|7227.6|7224.6|7231.3|7228.3|7226.2|7223.2|0
1692683700000|2023-08-22 05:55:00|7229.2|7226.2|7226.6|7223.6|7229.2|7226.2|7224.6|7221.6|0
1692684000000|2023-08-22 06:00:00|7225|7222|7222.2|7220.2|7226.2|7224.2|7221|7219|200
1692684300000|2023-08-22 06:05:00|7222.5|7220.5|7229.7|7227.7|7232.7|7230.7|7222.5|7220.5|337
1692684600000|2023-08-22 06:10:00|7230|7228|7232|7230|7232.2|7230.2|7227.5|7225.5|77
1692684900000|2023-08-22 06:15:00|7232.2|7230.2|7237|7235|7238|7236|7228.5|7226.5|141
1692685200000|2023-08-22 06:20:00|7237.5|7235.5|7239.2|7237.2|7241.2|7239.2|7237.5|7235.5|68
1692685500000|2023-08-22 06:25:00|7239.5|7237.5|7238|7236|7241|7239|7236.7|7234.7|102
1692685800000|2023-08-22 06:30:00|7238.2|7236.2|7238|7236|7240|7238|7236.2|7234.2|45
1692686100000|2023-08-22 06:35:00|7237.7|7235.7|7233.2|7231.2|7238|7236|7233.2|7231.2|41
1692686400000|2023-08-22 06:40:00|7233|7231|7234.2|7232.2|7234.2|7232.2|7230.7|7228.7|37
1692686700000|2023-08-22 06:45:00|7234|7232|7229.5|7227.5|7234.2|7232.2|7228|7226|38
1692687000000|2023-08-22 06:50:00|7229.7|7227.7|7236|7234|7236.5|7234.5|7229.7|7227.7|48
1692687300000|2023-08-22 06:55:00|7235.7|7233.7|7240.7|7238.7|7242.7|7240.7|7234|7232|265
1692687600000|2023-08-22 07:00:00|7240.5|7238.5|7232.2|7231.2|7240.5|7239|7221|7220|2444
1692687900000|2023-08-22 07:05:00|7232|7231|7238.2|7237.2|7238.7|7237.7|7229.2|7228.2|913
1692688200000|2023-08-22 07:10:00|7238.5|7237.5|7242.2|7241.2|7242.5|7241.5|7235|7234|856
1692688500000|2023-08-22 07:15:00|7242|7241|7241.5|7240.5|7246.2|7245.2|7240|7239|647
1692688800000|2023-08-22 07:20:00|7241.7|7240.7|7240.5|7239.5|7246.2|7245.2|7235.2|7234.2|501
1692689100000|2023-08-22 07:25:00|7240.7|7239.7|7242.2|7241.2|7243|7242|7230|7229|692
1692689400000|2023-08-22 07:30:00|7242.5|7241.5|7250|7249|7250.5|7249.5|7239.7|7238.7|870
1692689700000|2023-08-22 07:35:00|7250.2|7249.2|7258.5|7257.5|7259|7258|7247.5|7246.5|798
1692690000000|2023-08-22 07:40:00|7258.4|7257.4|7266.1|7265.1|7267.4|7266.4|7252.4|7251.4|786
1692690300000|2023-08-22 07:45:00|7266.4|7265.4|7274.1|7273.1|7274.4|7273.4|7263.9|7262.9|749
1692690600000|2023-08-22 07:50:00|7274.6|7273.6|7273.1|7272.1|7280.4|7279.4|7270.6|7269.6|755
1692690900000|2023-08-22 07:55:00|7273.4|7272.4|7275.4|7274.4|7276.9|7275.9|7268.9|7267.9|638
1692691200000|2023-08-22 08:00:00|7275.9|7274.9|7278.4|7277.4|7281.4|7280.4|7273.1|7272.1|663
1692691500000|2023-08-22 08:05:00|7278.1|7277.1|7275.4|7274.4|7279.9|7278.9|7272.1|7271.1|549
1692691800000|2023-08-22 08:10:00|7275.6|7274.6|7272.4|7271.4|7276.4|7275.4|7271.4|7270.4|342
1692692100000|2023-08-22 08:15:00|7272.9|7271.9|7266.1|7265.1|7275.1|7274.1|7262.9|7261.9|411
1692692400000|2023-08-22 08:20:00|7265.9|7264.9|7276.4|7275.4|7276.9|7275.9|7265.6|7264.6|330
1692692700000|2023-08-22 08:25:00|7276.1|7275.1|7268.1|7267.1|7276.9|7275.9|7267.4|7266.4|407
1692693000000|2023-08-22 08:30:00|7268.4|7267.4|7266.6|7265.6|7271.6|7270.6|7266.1|7265.1|261
1692693300000|2023-08-22 08:35:00|7266.9|7265.9|7271.6|7270.6|7273.1|7272.1|7264.6|7263.6|212
1692693600000|2023-08-22 08:40:00|7271.4|7270.4|7277.9|7276.9|7277.9|7276.9|7267.6|7266.6|179
1692693900000|2023-08-22 08:45:00|7277.6|7276.6|7275.9|7274.9|7277.9|7276.9|7272.1|7271.1|210
1692694200000|2023-08-22 08:50:00|7275.6|7274.6|7275.9|7274.9|7277.4|7276.4|7273.9|7272.9|256
1692694500000|2023-08-22 08:55:00|7275.6|7274.6|7279.9|7278.9|7282.6|7281.6|7270.9|7269.9|366
1692694800000|2023-08-22 09:00:00|7280.1|7279.1|7282.6|7281.6|7283.6|7282.6|7280.1|7279.1|383
1692695100000|2023-08-22 09:05:00|7282.9|7281.9|7280.4|7279.4|7285.9|7284.9|7279.9|7278.9|321
1692695400000|2023-08-22 09:10:00|7280.1|7279.1|7277.6|7276.6|7282.1|7281.1|7277.4|7276.4|272
1692695700000|2023-08-22 09:15:00|7277.9|7276.9|7275.4|7274.4|7280.4|7279.4|7274.6|7273.6|251
1692696000000|2023-08-22 09:20:00|7275.1|7274.1|7283.4|7282.4|7283.4|7282.4|7271.4|7270.4|434
1692696300000|2023-08-22 09:25:00|7283.6|7282.6|7283.9|7282.9|7285.9|7284.9|7282.1|7281.1|337
1692696600000|2023-08-22 09:30:00|7284.9|7283.9|7286.9|7285.9|7286.9|7285.9|7282.6|7281.6|311
1692696900000|2023-08-22 09:35:00|7286.6|7285.6|7287.6|7286.6|7289.4|7288.4|7285.4|7284.4|270
1692697200000|2023-08-22 09:40:00|7287.9|7286.9|7291.6|7290.6|7291.9|7290.9|7287.4|7286.4|168
1692697500000|2023-08-22 09:45:00|7291.4|7290.4|7291.6|7290.6|7294.9|7293.9|7290.9|7289.9|352
1692697800000|2023-08-22 09:50:00|7291.9|7290.9|7290.6|7289.6|7293.9|7292.9|7289.6|7288.6|239
1692698100000|2023-08-22 09:55:00|7290.9|7289.9|7286.1|7285.1|7292.4|7291.4|7285.9|7284.9|252
1692698400000|2023-08-22 10:00:00|7286.4|7285.4|7287.4|7286.4|7290.6|7289.6|7286.1|7285.1|240
1692698700000|2023-08-22 10:05:00|7287.6|7286.6|7286.9|7285.9|7291.4|7290.4|7286.4|7285.4|256
1692699000000|2023-08-22 10:10:00|7287.1|7286.1|7287.6|7286.6|7289.4|7288.4|7285.4|7284.4|150
1692699300000|2023-08-22 10:15:00|7287.4|7286.4|7283.6|7282.6|7288.9|7287.9|7282.4|7281.4|311
1692699600000|2023-08-22 10:20:00|7283.9|7282.9|7287.6|7286.6|7290.4|7289.4|7283.4|7282.4|213
1692699900000|2023-08-22 10:25:00|7287.9|7286.9|7287.9|7286.9|7290.6|7289.6|7287.1|7286.1|81
1692700200000|2023-08-22 10:30:00|7288.1|7287.1|7289.1|7288.1|7291.6|7290.6|7287.6|7286.6|125
1692700500000|2023-08-22 10:35:00|7289.4|7288.4|7289.1|7288.1|7290.1|7289.1|7287.4|7286.4|110
1692700800000|2023-08-22 10:40:00|7289.4|7288.4|7289.9|7288.9|7290.9|7289.9|7287.9|7286.9|188
1692701100000|2023-08-22 10:45:00|7289.6|7288.6|7288.6|7287.6|7290.9|7289.9|7288.4|7287.4|158
1692701400000|2023-08-22 10:50:00|7288.9|7287.9|7286.6|7285.6|7289.1|7288.1|7286.4|7285.4|122
1692701700000|2023-08-22 10:55:00|7286.4|7285.4|7285.9|7284.9|7287.1|7286.1|7283.4|7282.4|89
1692702000000|2023-08-22 11:00:00|7286.1|7285.1|7285.1|7284.1|7287.4|7286.4|7283.4|7282.4|167
1692702300000|2023-08-22 11:05:00|7284.9|7283.9|7284.1|7283.1|7285.9|7284.9|7283.1|7282.1|102
1692702600000|2023-08-22 11:10:00|7284.4|7283.4|7285.9|7284.9|7286.9|7285.9|7283.6|7282.6|87
1692702900000|2023-08-22 11:15:00|7286.1|7285.1|7287.1|7286.1|7287.9|7286.9|7283.4|7282.4|134
1692703200000|2023-08-22 11:20:00|7286.9|7285.9|7285.9|7284.9|7287.4|7286.4|7285.1|7284.1|76
1692703500000|2023-08-22 11:25:00|7285.6|7284.6|7283.9|7282.9|7286.4|7285.4|7283.9|7282.9|157
1692703800000|2023-08-22 11:30:00|7284.1|7283.1|7282.4|7281.4|7287.1|7286.1|7282.1|7281.1|145
1692704100000|2023-08-22 11:35:00|7282.1|7281.1|7282.9|7281.9|7283.9|7282.9|7280.4|7279.4|142
1692704400000|2023-08-22 11:40:00|7282.7|7281.7|7285.2|7284.2|7286.7|7285.7|7282.2|7281.2|144
1692704700000|2023-08-22 11:45:00|7285.7|7284.7|7286.4|7285.4|7287.7|7286.7|7285.2|7284.2|251
1692705000000|2023-08-22 11:50:00|7286.2|7285.2|7287.2|7286.2|7289.2|7288.2|7285.2|7284.2|190
1692705300000|2023-08-22 11:55:00|7286.9|7285.9|7286.2|7285.2|7288.7|7287.7|7286.2|7285.2|82
1692705600000|2023-08-22 12:00:00|7286.4|7285.4|7287.7|7286.7|7288.7|7287.7|7286.4|7285.4|200
1692705900000|2023-08-22 12:05:00|7287.9|7286.9|7290.7|7289.7|7293.7|7292.7|7287.7|7286.7|323
1692706200000|2023-08-22 12:10:00|7290.9|7289.9|7292.2|7291.2|7293.7|7292.7|7290.2|7289.2|144
1692706500000|2023-08-22 12:15:00|7291.7|7290.7|7289.9|7288.9|7292.2|7291.2|7287.7|7286.7|163
1692706800000|2023-08-22 12:20:00|7289.7|7288.7|7288.4|7287.4|7290.2|7289.2|7287.7|7286.7|112
1692707100000|2023-08-22 12:25:00|7288.7|7287.7|7284.2|7283.2|7289.2|7288.2|7283.7|7282.7|204
1692707400000|2023-08-22 12:30:00|7284.4|7283.4|7286.7|7285.7|7289.7|7288.7|7283.7|7282.7|265
1692707700000|2023-08-22 12:35:00|7286.4|7285.4|7283.7|7282.7|7287.2|7286.2|7283.7|7282.7|113
1692708000000|2023-08-22 12:40:00|7283.9|7282.9|7269.7|7268.7|7284.2|7283.2|7269.4|7268.4|380
1692708300000|2023-08-22 12:45:00|7269.4|7268.4|7272.4|7271.4|7277.7|7276.7|7269.4|7268.4|3197
1692708600000|2023-08-22 12:50:00|7272.2|7271.2|7278.2|7277.2|7279.2|7278.2|7271.9|7270.9|257
1692708900000|2023-08-22 12:55:00|7278.4|7277.4|7276.4|7275.4|7280.7|7279.7|7275.7|7274.7|331
1692709200000|2023-08-22 13:00:00|7276.2|7275.2|7275.9|7274.9|7278.7|7277.7|7273.7|7272.7|185
1692709500000|2023-08-22 13:05:00|7276.2|7275.2|7274.7|7273.7|7277.2|7276.2|7272.2|7271.2|203
1692709800000|2023-08-22 13:10:00|7274.4|7273.4|7266.9|7265.9|7275.4|7274.4|7266.7|7265.7|190
1692710100000|2023-08-22 13:15:00|7266.7|7265.7|7267.4|7266.4|7269.2|7268.2|7266.7|7265.7|259
1692710400000|2023-08-22 13:20:00|7267.7|7266.7|7267.7|7266.7|7267.9|7266.9|7264.2|7263.2|377
1692710700000|2023-08-22 13:25:00|7268.2|7267.2|7269.9|7268.9|7269.9|7268.9|7265.2|7264.2|310
1692711000000|2023-08-22 13:30:00|7269.7|7268.7|7267.9|7266.9|7271.7|7270.7|7261.2|7260.2|431
1692711300000|2023-08-22 13:35:00|7267.7|7266.7|7262.2|7261.2|7270.7|7269.7|7260.9|7259.9|318
1692711600000|2023-08-22 13:40:00|7261.9|7260.9|7258.7|7257.7|7262.7|7261.7|7257.2|7256.2|389
1692711900000|2023-08-22 13:45:00|7258.4|7257.4|7258.4|7257.4|7263.4|7262.4|7257.4|7256.4|480
1692712200000|2023-08-22 13:50:00|7258.2|7257.2|7245.7|7244.7|7258.2|7257.2|7244.7|7243.7|747
1692712500000|2023-08-22 13:55:00|7245.4|7244.4|7242.7|7241.7|7249.7|7248.7|7241.7|7240.7|429
1692712800000|2023-08-22 14:00:00|7242.9|7241.9|7250.2|7249.2|7250.7|7249.7|7241.7|7240.7|463
1692713100000|2023-08-22 14:05:00|7250.4|7249.4|7242.2|7241.2|7251.7|7250.7|7241.9|7240.9|529
1692713400000|2023-08-22 14:10:00|7242.8|7241.8|7249.5|7248.5|7252.8|7251.8|7242.8|7241.8|327
1692713700000|2023-08-22 14:15:00|7249.3|7248.3|7253.5|7252.5|7254|7253|7246|7245|374
1692714000000|2023-08-22 14:20:00|7253.3|7252.3|7246.5|7245.5|7255.8|7254.8|7246.5|7245.5|325
1692714300000|2023-08-22 14:25:00|7246.8|7245.8|7244.3|7243.3|7248.5|7247.5|7244|7243|256
1692714600000|2023-08-22 14:30:00|7244|7243|7234.5|7233.5|7245.3|7244.3|7234|7233|534
1692714900000|2023-08-22 14:35:00|7234.8|7233.8|7245.3|7244.3|7245.8|7244.8|7234|7233|672
1692715200000|2023-08-22 14:40:00|7245|7244|7242.8|7241.8|7247.8|7246.8|7241.5|7240.5|396
1692715500000|2023-08-22 14:45:00|7242.5|7241.5|7244.3|7243.3|7246.8|7245.8|7239.8|7238.8|334
1692715800000|2023-08-22 14:50:00|7244.5|7243.5|7248.3|7247.3|7249.3|7248.3|7241.5|7240.5|293
1692716100000|2023-08-22 14:55:00|7249.3|7248.3|7246|7245|7250.8|7249.8|7245.5|7244.5|309
1692716400000|2023-08-22 15:00:00|7246.3|7245.3|7239.8|7238.8|7246.8|7245.8|7239.8|7238.8|457
1692716700000|2023-08-22 15:05:00|7239.5|7238.5|7239.3|7238.3|7241.3|7240.3|7237.3|7236.3|317
1692717000000|2023-08-22 15:10:00|7239|7238|7241.3|7240.3|7244.8|7243.8|7237.8|7236.8|366
1692717300000|2023-08-22 15:15:00|7241|7240|7241.8|7240.8|7244.3|7243.3|7238.8|7237.8|425
1692717600000|2023-08-22 15:20:00|7242|7241|7243|7242|7245.3|7244.3|7240.5|7239.5|489
1692717900000|2023-08-22 15:25:00|7242.8|7241.8|7243.8|7242.8|7246.3|7245.3|7241|7240|869
1692718200000|2023-08-22 15:30:00|7244.3|7242.3|7240.8|7238.8|7244.3|7242.3|7238.8|7236.8|2141
1692718500000|2023-08-22 15:35:00|7241|7239|7241.5|7239.5|7247.8|7245.8|7240.3|7238.3|1293
1692718800000|2023-08-22 15:40:00|7241.8|7239.8|7238.5|7236.5|7242.8|7240.8|7238.3|7236.3|276
1692719100000|2023-08-22 15:45:00|7238.3|7236.3|7239.5|7237.5|7240.5|7238.5|7237.3|7235.3|161
1692719400000|2023-08-22 15:50:00|7239.8|7237.8|7237|7235|7240.8|7238.8|7236.3|7234.3|235
1692719700000|2023-08-22 15:55:00|7236.8|7234.8|7237.3|7235.3|7238.8|7236.8|7236.5|7234.5|135
1692720000000|2023-08-22 16:00:00|7236.8|7234.8|7234.5|7232.5|7237.3|7235.3|7232.8|7230.8|184
1692720300000|2023-08-22 16:05:00|7234.3|7232.3|7233|7231|7235.3|7233.3|7232.8|7230.8|109
1692720600000|2023-08-22 16:10:00|7232.8|7230.8|7227.5|7225.5|7233.3|7231.3|7226.8|7224.8|161
1692720900000|2023-08-22 16:15:00|7227.3|7225.3|7230.3|7228.3|7230.8|7228.8|7226.3|7224.3|168
1692721200000|2023-08-22 16:20:00|7230|7228|7230.8|7228.8|7231.3|7229.3|7228.8|7226.8|101
1692721500000|2023-08-22 16:25:00|7230.5|7228.5|7234.8|7232.8|7236|7234|7228.8|7226.8|114
1692721800000|2023-08-22 16:30:00|7234.5|7232.5|7232.5|7230.5|7236.3|7234.3|7232.5|7230.5|94
1692722100000|2023-08-22 16:35:00|7232.3|7230.3|7238.5|7236.5|7238.8|7236.8|7231.8|7229.8|78
1692722400000|2023-08-22 16:40:00|7238.3|7236.3|7239|7237|7240.5|7238.5|7237.5|7235.5|84
1692722700000|2023-08-22 16:45:00|7238.8|7236.8|7236.3|7234.3|7239.5|7237.5|7236|7234|82
1692723000000|2023-08-22 16:50:00|7236|7234|7239.3|7237.3|7241.3|7239.3|7235.8|7233.8|64
1692723300000|2023-08-22 16:55:00|7239|7237|7235.5|7233.5|7240.3|7238.3|7235.3|7233.3|81
1692723600000|2023-08-22 17:00:00|7235.3|7233.3|7229.3|7227.3|7236.5|7234.5|7228.5|7226.5|171
1692723900000|2023-08-22 17:05:00|7229.5|7227.5|7231.3|7229.3|7231.8|7229.8|7227.5|7225.5|130
1692724200000|2023-08-22 17:10:00|7231.5|7229.5|7228|7226|7233|7231|7227.5|7225.5|71
1692724500000|2023-08-22 17:15:00|7227.8|7225.8|7227.5|7225.5|7228.8|7226.8|7224.8|7222.8|117
1692724800000|2023-08-22 17:20:00|7227.3|7225.3|7227.8|7225.8|7229.8|7227.8|7226.8|7224.8|44
1692725100000|2023-08-22 17:25:00|7227.5|7225.5|7230.3|7228.3|7230.8|7228.8|7227.3|7225.3|37
1692725400000|2023-08-22 17:30:00|7230|7228|7228.3|7226.3|7230.3|7228.3|7226.8|7224.8|72
1692725700000|2023-08-22 17:35:00|7228.5|7226.5|7227|7225|7229.5|7227.5|7226.5|7224.5|116
1692726000000|2023-08-22 17:40:00|7227.3|7225.3|7226.3|7224.3|7228.3|7226.3|7225.8|7223.8|44
1692726300000|2023-08-22 17:45:00|7226|7224|7225.8|7223.8|7227.5|7225.5|7224.3|7222.3|43
1692726600000|2023-08-22 17:50:00|7226|7224|7225.3|7223.3|7227.3|7225.3|7223.5|7221.5|38
1692726900000|2023-08-22 17:55:00|7225.5|7223.5|7228.5|7226.5|7229.3|7227.3|7225.3|7223.3|43
1692727200000|2023-08-22 18:00:00|7228.3|7226.3|7227.3|7225.3|7230|7228|7224.3|7222.3|134
1692727500000|2023-08-22 18:05:00|7227|7225|7230.3|7228.3|7230.5|7228.5|7226.5|7224.5|35
1692727800000|2023-08-22 18:10:00|7230.5|7228.5|7227.5|7225.5|7231.3|7229.3|7226.3|7224.3|65
1692728100000|2023-08-22 18:15:00|7227.3|7225.3|7227.5|7225.5|7229|7227|7225.8|7223.8|54
1692728400000|2023-08-22 18:20:00|7227.3|7225.3|7228.5|7226.5|7229.5|7227.5|7225|7223|16
1692728700000|2023-08-22 18:25:00|7228.8|7226.8|7233.5|7231.5|7234|7232|7228.5|7226.5|42
1692729000000|2023-08-22 18:30:00|7233.8|7231.8|7236|7234|7236|7234|7233|7231|69
1692729300000|2023-08-22 18:35:00|7236.3|7234.3|7235.8|7233.8|7237.8|7235.8|7234|7232|59
1692729600000|2023-08-22 18:40:00|7236|7234|7231.5|7229.5|7236|7234|7230.3|7228.3|71
1692729900000|2023-08-22 18:45:00|7231.8|7229.8|7231.3|7229.3|7232.5|7230.5|7228.8|7226.8|71
1692730200000|2023-08-22 18:50:00|7231|7229|7230.8|7228.8|7232|7230|7230|7228|42
1692730500000|2023-08-22 18:55:00|7230.5|7228.5|7233.5|7231.5|7233.5|7231.5|7229.8|7227.8|62
1692730800000|2023-08-22 19:00:00|7233.3|7231.3|7234.8|7232.8|7235.5|7233.5|7232.8|7230.8|52
1692731100000|2023-08-22 19:05:00|7235.3|7233.3|7237|7235|7237.5|7235.5|7234.8|7232.8|89
1692731400000|2023-08-22 19:10:00|7237.3|7235.3|7238.8|7236.8|7239.3|7237.3|7237.3|7235.3|92
1692731700000|2023-08-22 19:15:00|7239|7237|7236.5|7234.5|7239.8|7237.8|7236.3|7234.3|63
1692732000000|2023-08-22 19:20:00|7236.8|7234.8|7234.8|7232.8|7237.5|7235.5|7233.8|7231.8|40
1692732300000|2023-08-22 19:25:00|7235|7233|7232.8|7230.8|7236|7234|7231.8|7229.8|42
1692732600000|2023-08-22 19:30:00|7232.5|7230.5|7229.3|7227.3|7232.5|7230.5|7227|7225|138
1692732900000|2023-08-22 19:35:00|7229|7227|7225.3|7223.3|7229|7227|7225|7223|38
1692733200000|2023-08-22 19:40:00|7225|7223|7223.5|7221.5|7225.8|7223.8|7223.5|7221.5|98
1692733500000|2023-08-22 19:45:00|7223.3|7221.3|7225|7223|7226.3|7224.3|7222.8|7220.8|69
1692733800000|2023-08-22 19:50:00|7224.8|7222.8|7227|7225|7229|7227|7224|7222|87
1692734100000|2023-08-22 19:55:00|7227.3|7225.3|7228|7226|7231.8|7229.8|7226.8|7224.8|203
1692734400000|2023-08-22 20:00:00|7229.8|7225.8|7227|7223|7230.7|7226.7|7226.5|7222.5|0
1692734700000|2023-08-22 20:05:00|7227.1|7223.1|7228.7|7224.7|7229|7225|7227|7223|0
1692735000000|2023-08-22 20:10:00|7229.1|7225.1|7227.8|7223.8|7229.1|7225.1|7227.8|7223.8|0
1692735300000|2023-08-22 20:15:00|7227.3|7223.3|7227.6|7223.6|7227.8|7223.8|7226.7|7222.7|0
1692735600000|2023-08-22 20:20:00|7227.1|7223.1|7227.9|7223.9|7228.4|7224.4|7227.1|7223.1|0
1692735900000|2023-08-22 20:25:00|7227.8|7223.8|7226.3|7222.3|7227.9|7223.9|7226.3|7222.3|0
1692736200000|2023-08-22 20:30:00|7225.9|7221.9|7227.1|7223.1|7227.1|7223.1|7225.9|7221.9|0
1692736500000|2023-08-22 20:35:00|7227.6|7223.6|7227.1|7223.1|7228|7224|7227.1|7223.1|0
1692736800000|2023-08-22 20:40:00|7227.3|7223.3|7227.1|7223.1|7227.6|7223.6|7227.1|7223.1|0
1692737100000|2023-08-22 20:45:00|7226.9|7222.9|7227.1|7223.1|7227.1|7223.1|7226.8|7222.8|0
1692737400000|2023-08-22 20:50:00|7227.3|7223.3|7228|7224|7228|7224|7227.1|7223.1|0
1692737700000|2023-08-22 20:55:00|7228.1|7224.1|7229.3|7225.3|7229.8|7225.8|7228|7224|0
1692738000000|2023-08-22 21:00:00|7229|7225|7229.8|7225.8|7230|7226|7229|7225|0
1692738300000|2023-08-22 21:05:00|7229.5|7225.5|7230.7|7226.7|7231.6|7227.6|7229.5|7225.5|0
1692738600000|2023-08-22 21:10:00|7230.8|7226.8|7231.8|7227.8|7232.4|7228.4|7230.8|7226.8|0
1692738900000|2023-08-22 21:15:00|7231.7|7227.7|7230.9|7226.9|7231.9|7227.9|7230.9|7226.9|0
1692739200000|2023-08-22 21:20:00|7231.4|7227.4|7232|7228|7232.1|7228.1|7231.1|7227.1|0
1692739500000|2023-08-22 21:25:00|7231.8|7227.8|7231.9|7227.9|7232|7228|7231.2|7227.2|0
1692739800000|2023-08-22 21:30:00|7231.2|7227.2|7230.9|7226.9|7231.2|7227.2|7230.7|7226.7|0
1692740100000|2023-08-22 21:35:00|7230.7|7226.7|7230.9|7226.9|7231.1|7227.1|7230.7|7226.7|0
1692740400000|2023-08-22 21:40:00|7230.7|7226.7|7230.4|7226.4|7231.1|7227.1|7230.4|7226.4|0
1692740700000|2023-08-22 21:45:00|7230.6|7226.6|7230.4|7226.4|7230.6|7226.6|7230.4|7226.4|0
1692741000000|2023-08-22 21:50:00|7230.7|7226.7|7230.6|7226.6|7230.7|7226.7|7230.6|7226.6|0
1692741300000|2023-08-22 21:55:00|7230.4|7226.4|7230.7|7226.7|7230.9|7226.9|7230|7226|0
1692741600000|2023-08-22 22:00:00|7229.5|7225.5|7233.4|7229.4|7233.4|7229.4|7229.2|7225.2|0
1692741900000|2023-08-22 22:05:00|7233.1|7229.1|7232.2|7228.2|7233.4|7229.4|7231.9|7227.9|0
1692742200000|2023-08-22 22:10:00|7232.3|7228.3|7233.9|7229.9|7234.3|7230.3|7232.2|7228.2|0
1692742500000|2023-08-22 22:15:00|7233.4|7229.4|7234.6|7230.6|7235.4|7231.4|7233|7229|0
1692742800000|2023-08-22 22:20:00|7235.1|7231.1|7234.2|7230.2|7235.4|7231.4|7233.9|7229.9|0
1692743100000|2023-08-22 22:25:00|7233.9|7229.9|7233.4|7229.4|7233.9|7229.9|7233.4|7229.4|0
1692743400000|2023-08-22 22:30:00|7233.9|7229.9|7233.3|7229.3|7233.9|7229.9|7232.5|7228.5|0
1692743700000|2023-08-22 22:35:00|7233|7229|7232.1|7228.1|7233|7229|7231.8|7227.8|0
1692744000000|2023-08-22 22:40:00|7232.3|7228.3|7232.5|7228.5|7233|7229|7232.1|7228.1|0
1692744300000|2023-08-22 22:45:00|7233|7229|7233.8|7229.8|7233.8|7229.8|7233|7229|0
1692744600000|2023-08-22 22:50:00|7233.3|7229.3|7232.1|7228.1|7233.8|7229.8|7232.1|7228.1|0
1692744900000|2023-08-22 22:55:00|7232.3|7228.3|7232.4|7228.4|7232.5|7228.5|7231.8|7227.8|0
1692745200000|2023-08-22 23:00:00|7232|7228|7232|7228|7232|7228|7231.7|7227.7|0
1692745500000|2023-08-22 23:05:00|7231.9|7227.9|7231.7|7227.7|7232.4|7228.4|7231.7|7227.7|0
1692745800000|2023-08-22 23:10:00|7232|7228|7232|7228|7232|7228|7232|7228|0
1692746100000|2023-08-22 23:15:00|7231.5|7228.5|7231.5|7228.5|7231.9|7228.9|7231.2|7228.2|0
1692746400000|2023-08-22 23:20:00|7231.9|7228.9|7231.5|7228.5|7231.9|7228.9|7231.5|7228.5|0
1692746700000|2023-08-22 23:25:00|7231.9|7228.9|7231.9|7228.9|7231.9|7228.9|7231.5|7228.5|0
1692747000000|2023-08-22 23:30:00|7232.4|7229.4|7231.5|7228.5|7232.7|7229.7|7231.2|7228.2|0
1692747300000|2023-08-22 23:35:00|7231.9|7228.9|7231.5|7228.5|7231.9|7228.9|7231.2|7228.2|0
1692747600000|2023-08-22 23:40:00|7231.9|7228.9|7231.5|7228.5|7232.4|7229.4|7231.2|7228.2|0
1692747900000|2023-08-22 23:45:00|7231.2|7228.2|7230.7|7227.7|7231.5|7228.5|7229|7226|0
1692748200000|2023-08-22 23:50:00|7230.5|7227.5|7229|7226|7230.7|7227.7|7229|7226|0
1692748500000|2023-08-22 23:55:00|7228.6|7225.6|7230.3|7227.3|7230.3|7227.3|7228.6|7225.6|0
1692748800000|2023-08-23 00:00:00|7229.8|7226.8|7231.2|7228.2|7231.2|7228.2|7229|7226|0
1692749100000|2023-08-23 00:05:00|7230.8|7227.8|7233.9|7230.9|7233.9|7230.9|7230.5|7227.5|0
1692749400000|2023-08-23 00:10:00|7233.6|7230.6|7233.6|7230.6|7234.5|7231.5|7231.9|7228.9|0
1692749700000|2023-08-23 00:15:00|7234|7231|7241.6|7238.6|7243.6|7240.6|7233.6|7230.6|0
1692750000000|2023-08-23 00:20:00|7240.8|7237.8|7241.6|7238.6|7243.2|7240.2|7240.8|7237.8|0
1692750300000|2023-08-23 00:25:00|7243.3|7240.3|7243.3|7240.3|7243.3|7240.3|7241.6|7238.6|0
1692750600000|2023-08-23 00:30:00|7243.2|7240.2|7245.8|7242.8|7246.6|7243.6|7243.2|7240.2|0
1692750900000|2023-08-23 00:35:00|7246.6|7243.6|7246.6|7243.6|7246.6|7243.6|7244.9|7241.9|0
1692751200000|2023-08-23 00:40:00|7245.7|7242.7|7246.5|7243.5|7246.6|7243.6|7244.9|7241.9|0
1692751500000|2023-08-23 00:45:00|7246.6|7243.6|7246.5|7243.5|7246.6|7243.6|7246.5|7243.5|0
1692751800000|2023-08-23 00:50:00|7246.6|7243.6|7246.5|7243.5|7246.6|7243.6|7246.5|7243.5|0
1692752100000|2023-08-23 00:55:00|7246.6|7243.6|7246.6|7243.6|7248.2|7245.2|7246.5|7243.5|0
1692752400000|2023-08-23 01:00:00|7246.5|7243.5|7247.4|7244.4|7248.2|7245.2|7244.9|7241.9|0
1692752700000|2023-08-23 01:05:00|7248.2|7245.2|7248.2|7245.2|7248.2|7245.2|7248.2|7245.2|0
1692753000000|2023-08-23 01:10:00|7248.3|7245.3|7248.2|7245.2|7249.9|7246.9|7248.2|7245.2|0
1692753300000|2023-08-23 01:15:00|7249.9|7246.9|7253.3|7250.3|7253.4|7250.4|7248.2|7245.2|0
1692753600000|2023-08-23 01:20:00|7251.6|7248.6|7253.3|7250.3|7253.3|7250.3|7251.6|7248.6|0
1692753900000|2023-08-23 01:25:00|7254.9|7251.9|7254.9|7251.9|7254.9|7251.9|7253.3|7250.3|0
1692754200000|2023-08-23 01:30:00|7255|7252|7258.4|7255.4|7260.1|7257.1|7253.1|7250.1|0
1692754500000|2023-08-23 01:35:00|7259.2|7256.2|7255|7252|7260|7257|7254.9|7251.9|0
1692754800000|2023-08-23 01:40:00|7256.6|7253.6|7256.7|7253.7|7258.4|7255.4|7255|7252|0
1692755100000|2023-08-23 01:45:00|7255|7252|7256.6|7253.6|7256.7|7253.7|7253.3|7250.3|0
1692755400000|2023-08-23 01:50:00|7256.7|7253.7|7258.4|7255.4|7258.4|7255.4|7256.6|7253.6|0
1692755700000|2023-08-23 01:55:00|7257.5|7254.5|7256.7|7253.7|7258.4|7255.4|7256.7|7253.7|0
1692756000000|2023-08-23 02:00:00|7255.1|7252.1|7256.7|7253.7|7258.4|7255.4|7255.1|7252.1|0
1692756300000|2023-08-23 02:05:00|7258.4|7255.4|7256.7|7253.7|7258.4|7255.4|7256.7|7253.7|0
1692756600000|2023-08-23 02:10:00|7258.3|7255.3|7256.8|7253.8|7258.3|7255.3|7255.1|7252.1|0
1692756900000|2023-08-23 02:15:00|7255.2|7252.2|7256.9|7253.9|7256.9|7253.9|7255.2|7252.2|0
1692757200000|2023-08-23 02:20:00|7256.8|7253.8|7258.5|7255.5|7258.5|7255.5|7255.2|7252.2|0
1692757500000|2023-08-23 02:25:00|7258.6|7255.6|7258.5|7255.5|7258.6|7255.6|7258.5|7255.5|0
1692757800000|2023-08-23 02:30:00|7256.9|7253.9|7258.6|7255.6|7260.3|7257.3|7256.9|7253.9|0
1692758100000|2023-08-23 02:35:00|7257.7|7254.7|7259.3|7256.3|7259.3|7256.3|7256.9|7253.9|0
1692758400000|2023-08-23 02:40:00|7257.6|7254.6|7257.6|7254.6|7257.6|7254.6|7257.6|7254.6|0
1692758700000|2023-08-23 02:45:00|7255.9|7252.9|7257.6|7254.6|7257.6|7254.6|7255.9|7252.9|0
1692759000000|2023-08-23 02:50:00|7255.9|7252.9|7256.4|7253.4|7258.1|7255.1|7255.9|7252.9|0
1692759300000|2023-08-23 02:55:00|7258.1|7255.1|7257.8|7254.8|7258.1|7255.1|7256.4|7253.4|0
1692759600000|2023-08-23 03:00:00|7256.1|7253.1|7257.7|7254.7|7257.8|7254.8|7256.1|7253.1|0
1692759900000|2023-08-23 03:05:00|7257.8|7254.8|7259.4|7256.4|7259.4|7256.4|7257.7|7254.7|0
1692760200000|2023-08-23 03:10:00|7257.8|7254.8|7257.7|7254.7|7259.4|7256.4|7257.7|7254.7|0
1692760500000|2023-08-23 03:15:00|7258.5|7255.5|7259.4|7256.4|7259.4|7256.4|7257.7|7254.7|0
1692760800000|2023-08-23 03:20:00|7259.3|7256.3|7259.2|7256.2|7259.3|7256.3|7259.2|7256.2|0
1692761100000|2023-08-23 03:25:00|7259.1|7256.1|7257.5|7254.5|7259.2|7256.2|7257.5|7254.5|0
1692761400000|2023-08-23 03:30:00|7259.1|7256.1|7264.8|7261.8|7264.9|7261.9|7259.1|7256.1|0
1692761700000|2023-08-23 03:35:00|7264|7261|7264.8|7261.8|7264.8|7261.8|7263.1|7260.1|0
1692762000000|2023-08-23 03:40:00|7263.1|7260.1|7263.1|7260.1|7263.1|7260.1|7263.1|7260.1|0
1692762300000|2023-08-23 03:45:00|7264.7|7261.7|7263.1|7260.1|7264.7|7261.7|7263.1|7260.1|0
1692762600000|2023-08-23 03:50:00|7263|7260|7261.4|7258.4|7263|7260|7261.4|7258.4|0
1692762900000|2023-08-23 03:55:00|7259.7|7256.7|7259.7|7256.7|7261.4|7258.4|7259.7|7256.7|0
1692763500000|2023-08-23 04:05:00|7259.3|7256.3|7259.3|7256.3|7259.3|7256.3|7259.3|7256.3|0
1692763800000|2023-08-23 04:10:00|7257.7|7254.7|7257.6|7254.6|7257.7|7254.7|7256.7|7253.7|0
1692764100000|2023-08-23 04:15:00|7256.7|7253.7|7255.9|7252.9|7256.7|7253.7|7255.9|7252.9|0
1692764400000|2023-08-23 04:20:00|7257.5|7254.5|7255.9|7252.9|7257.5|7254.5|7255.9|7252.9|0
1692764700000|2023-08-23 04:25:00|7256.7|7253.7|7257.5|7254.5|7257.5|7254.5|7255.9|7252.9|0
1692765000000|2023-08-23 04:30:00|7255.9|7252.9|7255.9|7252.9|7255.9|7252.9|7255.9|7252.9|0
1692765300000|2023-08-23 04:35:00|7257.6|7254.6|7257.5|7254.5|7257.6|7254.6|7255.9|7252.9|0
1692765600000|2023-08-23 04:40:00|7257.6|7254.6|7257.6|7254.6|7257.6|7254.6|7256.8|7253.8|0
1692765900000|2023-08-23 04:45:00|7256.8|7253.8|7257.6|7254.6|7257.6|7254.6|7256.8|7253.8|0
1692766500000|2023-08-23 04:55:00|7259.2|7256.2|7259.1|7256.1|7259.2|7256.2|7257.5|7254.5|0
1692766800000|2023-08-23 05:00:00|7257.5|7254.5|7257.4|7254.4|7259.1|7256.1|7257.4|7254.4|0
1692767400000|2023-08-23 05:10:00|7259.1|7256.1|7260.7|7257.7|7260.7|7257.7|7257.4|7254.4|0
1692767700000|2023-08-23 05:15:00|7262.4|7259.4|7262.4|7259.4|7262.4|7259.4|7261.5|7258.5|0
1692768000000|2023-08-23 05:20:00|7262.3|7259.3|7260.7|7257.7|7262.4|7259.4|7259|7256|0
1692768300000|2023-08-23 05:25:00|7259.9|7256.9|7260.7|7257.7|7262.4|7259.4|7259|7256|0
1692768600000|2023-08-23 05:30:00|7262.4|7259.4|7262.4|7259.4|7262.5|7259.5|7260.7|7257.7|0
1692768900000|2023-08-23 05:35:00|7264.1|7261.1|7262.5|7259.5|7264.1|7261.1|7262.4|7259.4|0
1692769200000|2023-08-23 05:40:00|7264.2|7261.2|7265.7|7262.7|7267.3|7264.3|7264.2|7261.2|0
1692769500000|2023-08-23 05:45:00|7265.8|7262.8|7267.5|7264.5|7267.5|7264.5|7265.8|7262.8|0
1692769800000|2023-08-23 05:50:00|7269.2|7266.2|7265.9|7262.9|7269.2|7266.2|7265.2|7262.2|0
1692770100000|2023-08-23 05:55:00|7266.9|7263.9|7263.9|7260.9|7266.9|7263.9|7263.8|7260.8|0
1692770400000|2023-08-23 06:00:00|7263.8|7260.8|7261.3|7259.3|7263.8|7260.8|7256.5|7254.5|432
1692770700000|2023-08-23 06:05:00|7261.5|7259.5|7259|7257|7261.5|7259.5|7257.3|7255.3|160
1692771000000|2023-08-23 06:10:00|7259.3|7257.3|7261|7259|7261.8|7259.8|7259.3|7257.3|60
1692771300000|2023-08-23 06:15:00|7261.3|7259.3|7262.3|7260.3|7262.8|7260.8|7260.5|7258.5|96
1692771600000|2023-08-23 06:20:00|7262|7260|7262|7260|7264.3|7262.3|7261.8|7259.8|92
1692771900000|2023-08-23 06:25:00|7262.3|7260.3|7260.8|7258.8|7263.3|7261.3|7260|7258|40
1692772200000|2023-08-23 06:30:00|7260.5|7258.5|7258|7256|7262.3|7260.3|7257.5|7255.5|55
1692772500000|2023-08-23 06:35:00|7257.8|7255.8|7261|7259|7263.5|7261.5|7257.3|7255.3|48
1692772800000|2023-08-23 06:40:00|7260.8|7258.8|7265.5|7263.5|7266.8|7264.8|7260|7258|90
1692773100000|2023-08-23 06:45:00|7265.8|7263.8|7267.3|7265.3|7268.3|7266.3|7263.5|7261.5|68
1692773400000|2023-08-23 06:50:00|7267|7265|7266.3|7264.3|7268.3|7266.3|7263.5|7261.5|70
1692773700000|2023-08-23 06:55:00|7266.5|7264.5|7258.5|7256.5|7267.3|7265.3|7257.8|7255.8|109
1692774000000|2023-08-23 07:00:00|7258|7257|7266.8|7265.8|7270.8|7269.8|7257|7256|1920
1692774300000|2023-08-23 07:05:00|7266.5|7265.5|7277.8|7276.8|7277.8|7276.8|7264.3|7263.3|740
1692774600000|2023-08-23 07:10:00|7277.5|7276.5|7278.5|7277.5|7279.3|7278.3|7273.3|7272.3|392
1692774900000|2023-08-23 07:15:00|7278.8|7277.8|7282.5|7281.5|7284.8|7283.8|7275.8|7274.8|611
1692775200000|2023-08-23 07:20:00|7282.8|7281.8|7281.8|7280.8|7283.8|7282.8|7276.8|7275.8|331
1692775500000|2023-08-23 07:25:00|7282|7281|7292|7291|7292.5|7291.5|7280.8|7279.8|410
1692775800000|2023-08-23 07:30:00|7291.8|7290.8|7278|7277|7297|7296|7270.8|7269.8|1142
1692776100000|2023-08-23 07:35:00|7278.3|7277.3|7264.8|7263.8|7279.8|7278.8|7264.8|7263.8|495
1692776400000|2023-08-23 07:40:00|7264|7263|7254.5|7253.5|7264|7263|7249.3|7248.3|509
1692776700000|2023-08-23 07:45:00|7254.8|7253.8|7261.5|7260.5|7263.8|7262.8|7254.3|7253.3|292
1692777000000|2023-08-23 07:50:00|7261.8|7260.8|7264.5|7263.5|7265|7264|7257|7256|232
1692777300000|2023-08-23 07:55:00|7264.3|7263.3|7258|7257|7264.5|7263.5|7258|7257|212
1692777600000|2023-08-23 08:00:00|7257.5|7256.5|7265.3|7264.3|7266.8|7265.8|7257|7256|270
1692777900000|2023-08-23 08:05:00|7265.5|7264.5|7267|7266|7267.8|7266.8|7263.5|7262.5|193
1692778200000|2023-08-23 08:10:00|7266.8|7265.8|7277.3|7276.3|7278.8|7277.8|7266.3|7265.3|319
1692778500000|2023-08-23 08:15:00|7277|7276|7282.5|7281.5|7283|7282|7275.8|7274.8|404
1692778800000|2023-08-23 08:20:00|7282.3|7281.3|7278.3|7277.3|7282.3|7281.3|7275|7274|268
1692779100000|2023-08-23 08:25:00|7278.8|7277.8|7282|7281|7284|7283|7278.8|7277.8|228
1692779400000|2023-08-23 08:30:00|7282.3|7281.3|7280.3|7279.3|7284.3|7283.3|7276.8|7275.8|316
1692779700000|2023-08-23 08:35:00|7280|7279|7280.8|7279.8|7281.5|7280.5|7275.8|7274.8|290
1692780000000|2023-08-23 08:40:00|7281|7280|7275|7274|7283.8|7282.8|7274|7273|231
1692780300000|2023-08-23 08:45:00|7274.8|7273.8|7272.8|7271.8|7276.3|7275.3|7270.5|7269.5|185
1692780600000|2023-08-23 08:50:00|7273|7272|7269.8|7268.8|7274.3|7273.3|7269.5|7268.5|162
1692780900000|2023-08-23 08:55:00|7270|7269|7268|7267|7271.8|7270.8|7265.8|7264.8|226
1692781200000|2023-08-23 09:00:00|7268.5|7267.5|7275|7274|7275.3|7274.3|7266.3|7265.3|201
1692781500000|2023-08-23 09:05:00|7274.8|7273.8|7275.8|7274.8|7277.3|7276.3|7273.5|7272.5|170
1692781800000|2023-08-23 09:10:00|7276|7275|7271|7270|7278.3|7277.3|7270.3|7269.3|221
1692782100000|2023-08-23 09:15:00|7271.3|7270.3|7262|7261|7272.5|7271.5|7260.3|7259.3|375
1692782400000|2023-08-23 09:20:00|7262.3|7261.3|7267|7266|7267.8|7266.8|7260.3|7259.3|138
1692782700000|2023-08-23 09:25:00|7267.3|7266.3|7271.3|7270.3|7271.8|7270.8|7266.3|7265.3|147
1692783000000|2023-08-23 09:30:00|7271.5|7270.5|7272|7271|7275.8|7274.8|7271|7270|233
1692783300000|2023-08-23 09:35:00|7271.8|7270.8|7279.3|7278.3|7279.5|7278.5|7271.8|7270.8|158
1692783600000|2023-08-23 09:40:00|7279|7278|7278.3|7277.3|7279.3|7278.3|7276.8|7275.8|109
1692783900000|2023-08-23 09:45:00|7278.8|7277.8|7278.3|7277.3|7279.3|7278.3|7272.8|7271.8|131
1692784200000|2023-08-23 09:50:00|7278.5|7277.5|7283.3|7282.3|7285.3|7284.3|7277.3|7276.3|139
1692784500000|2023-08-23 09:55:00|7282.8|7281.8|7275|7274|7283.3|7282.3|7275|7274|143
1692784800000|2023-08-23 10:00:00|7275.3|7274.3|7279.5|7278.5|7282.8|7281.8|7275|7274|169
1692785100000|2023-08-23 10:05:00|7279.8|7278.8|7273.5|7272.5|7279.8|7278.8|7272.5|7271.5|139
1692785400000|2023-08-23 10:10:00|7273.8|7272.8|7273.3|7272.3|7274.5|7273.5|7269.8|7268.8|169
1692785700000|2023-08-23 10:15:00|7273|7272|7274.8|7273.8|7277.8|7276.8|7272.5|7271.5|449
1692786000000|2023-08-23 10:20:00|7275|7274|7273.3|7272.3|7277.3|7276.3|7272.8|7271.8|159
1692786300000|2023-08-23 10:25:00|7273.5|7272.5|7267.8|7266.8|7275|7274|7267.8|7266.8|139
1692786600000|2023-08-23 10:30:00|7267.5|7266.5|7264.8|7263.8|7268|7267|7263.3|7262.3|155
1692786900000|2023-08-23 10:35:00|7265|7264|7261.3|7260.3|7266.8|7265.8|7261.3|7260.3|122
1692787200000|2023-08-23 10:40:00|7260.8|7259.8|7252.8|7251.8|7260.8|7259.8|7251.5|7250.5|229
1692787500000|2023-08-23 10:45:00|7252.5|7251.5|7244.8|7243.8|7252.5|7251.5|7243|7242|374
1692787800000|2023-08-23 10:50:00|7244.5|7243.5|7243.3|7242.3|7245.5|7244.5|7240.8|7239.8|692
1692788100000|2023-08-23 10:55:00|7243|7242|7243.5|7242.5|7244|7243|7235.5|7234.5|720
1692788400000|2023-08-23 11:00:00|7243.8|7242.8|7236|7235|7245|7244|7233.5|7232.5|349
1692788700000|2023-08-23 11:05:00|7235.8|7234.8|7232.5|7231.5|7237|7236|7230.3|7229.3|315
1692789000000|2023-08-23 11:10:00|7232.3|7231.3|7226.8|7225.8|7235.8|7234.8|7226.3|7225.3|474
1692789300000|2023-08-23 11:15:00|7226.5|7225.5|7226.3|7225.3|7232.3|7231.3|7225.8|7224.8|364
1692789600000|2023-08-23 11:20:00|7226|7225|7233.5|7232.5|7233.5|7232.5|7224.3|7223.3|229
1692789900000|2023-08-23 11:25:00|7233.3|7232.3|7230.8|7229.8|7234|7233|7229|7228|185
1692790200000|2023-08-23 11:30:00|7230.5|7229.5|7233.5|7232.5|7236.8|7235.8|7230.3|7229.3|323
1692790500000|2023-08-23 11:35:00|7233.8|7232.8|7231.3|7230.3|7234.5|7233.5|7229.8|7228.8|191
1692790800000|2023-08-23 11:40:00|7231.5|7230.5|7228.8|7227.8|7233.3|7232.3|7227.3|7226.3|251
1692791100000|2023-08-23 11:45:00|7228.5|7227.5|7235.5|7234.5|7236.8|7235.8|7228.3|7227.3|250
1692791400000|2023-08-23 11:50:00|7235.3|7234.3|7237.8|7236.8|7239.8|7238.8|7234.3|7233.3|287
1692791700000|2023-08-23 11:55:00|7238|7237|7243.3|7242.3|7243.3|7242.3|7237.8|7236.8|241
1692792000000|2023-08-23 12:00:00|7243|7242|7236.8|7235.8|7244|7243|7236.8|7235.8|176
1692792300000|2023-08-23 12:05:00|7237|7236|7244.5|7243.5|7245.8|7244.8|7236.5|7235.5|252
1692792600000|2023-08-23 12:10:00|7244.8|7243.8|7246.5|7245.5|7249.8|7248.8|7244.8|7243.8|277
1692792900000|2023-08-23 12:15:00|7246.8|7245.8|7238.8|7237.8|7250.3|7249.3|7238.5|7237.5|298
1692793200000|2023-08-23 12:20:00|7238.5|7237.5|7237|7236|7238.8|7237.8|7235.3|7234.3|206
1692793500000|2023-08-23 12:25:00|7236.8|7235.8|7228.3|7227.3|7237.8|7236.8|7227.3|7226.3|377
1692793800000|2023-08-23 12:30:00|7228|7227|7234|7233|7234.3|7233.3|7226.3|7225.3|277
1692794100000|2023-08-23 12:35:00|7234.3|7233.3|7241.8|7240.8|7243.5|7242.5|7228|7227|357
1692794400000|2023-08-23 12:40:00|7241.5|7240.5|7243|7242|7243.5|7242.5|7237.5|7236.5|306
1692794700000|2023-08-23 12:45:00|7242.8|7241.8|7233.5|7232.5|7243.5|7242.5|7233.3|7232.3|179
1692795000000|2023-08-23 12:50:00|7233.3|7232.3|7229.3|7228.3|7234.8|7233.8|7228|7227|288
1692795300000|2023-08-23 12:55:00|7229|7228|7228.5|7227.5|7231|7230|7226.8|7225.8|281
1692795600000|2023-08-23 13:00:00|7228|7227|7233.3|7232.3|7234.3|7233.3|7225.8|7224.8|266
1692795900000|2023-08-23 13:05:00|7233.5|7232.5|7235.8|7234.8|7237|7236|7230.8|7229.8|208
1692796200000|2023-08-23 13:10:00|7235.5|7234.5|7237|7236|7240|7239|7235.5|7234.5|200
1692796500000|2023-08-23 13:15:00|7237.3|7236.3|7234.8|7233.8|7238|7237|7233.3|7232.3|245
1692796800000|2023-08-23 13:20:00|7235|7234|7233.5|7232.5|7235.5|7234.5|7231.3|7230.3|220
1692797100000|2023-08-23 13:25:00|7233.8|7232.8|7228.8|7227.8|7233.8|7232.8|7228.3|7227.3|412
1692797400000|2023-08-23 13:30:00|7228.3|7227.3|7228.3|7227.3|7236|7235|7225.8|7224.8|464
1692797700000|2023-08-23 13:35:00|7228|7227|7226.8|7225.8|7230|7229|7225.5|7224.5|437
1692798000000|2023-08-23 13:40:00|7227|7226|7234.5|7233.5|7237|7236|7226|7225|267
1692798300000|2023-08-23 13:45:00|7234.8|7233.8|7234.5|7233.5|7241|7240|7232.5|7231.5|410
1692798600000|2023-08-23 13:50:00|7234.8|7233.8|7226|7225|7235.3|7234.3|7223.3|7222.3|389
1692798900000|2023-08-23 13:55:00|7226.3|7225.3|7231.5|7230.5|7236.8|7235.8|7225.3|7224.3|310
1692799200000|2023-08-23 14:00:00|7231.8|7230.8|7234.8|7233.8|7235.8|7234.8|7229.3|7228.3|392
1692799500000|2023-08-23 14:05:00|7235|7234|7239.5|7238.5|7239.8|7238.8|7234.5|7233.5|347
1692799800000|2023-08-23 14:10:00|7239.6|7238.6|7241.9|7240.9|7243.4|7242.4|7237.4|7236.4|263
1692800100000|2023-08-23 14:15:00|7242.1|7241.1|7236.9|7235.9|7245.4|7244.4|7235.4|7234.4|338
1692800400000|2023-08-23 14:20:00|7237.1|7236.1|7235.1|7234.1|7238.4|7237.4|7231.4|7230.4|355
1692800700000|2023-08-23 14:25:00|7235.4|7234.4|7233.6|7232.6|7237.6|7236.6|7229.9|7228.9|216
1692801000000|2023-08-23 14:30:00|7233.4|7232.4|7234.6|7233.6|7237.6|7236.6|7232.4|7231.4|229
1692801300000|2023-08-23 14:35:00|7234.9|7233.9|7231.4|7230.4|7234.9|7233.9|7228.4|7227.4|300
1692801600000|2023-08-23 14:40:00|7231.1|7230.1|7238.9|7237.9|7239.9|7238.9|7229.9|7228.9|424
1692801900000|2023-08-23 14:45:00|7239.4|7238.4|7243.6|7242.6|7243.9|7242.9|7233.9|7232.9|502
1692802200000|2023-08-23 14:50:00|7243.4|7242.4|7242.6|7241.6|7244.4|7243.4|7240.4|7239.4|336
1692802500000|2023-08-23 14:55:00|7242.4|7241.4|7250.4|7249.4|7250.9|7249.9|7242.1|7241.1|318
1692802800000|2023-08-23 15:00:00|7250.6|7249.6|7245.1|7244.1|7252.4|7251.4|7244.6|7243.6|358
1692803100000|2023-08-23 15:05:00|7244.9|7243.9|7248.4|7247.4|7249.9|7248.9|7244.9|7243.9|226
1692803400000|2023-08-23 15:10:00|7248.1|7247.1|7249.6|7248.6|7250.4|7249.4|7245.4|7244.4|234
1692803700000|2023-08-23 15:15:00|7249.4|7248.4|7246.6|7245.6|7249.6|7248.6|7245.9|7244.9|246
1692804000000|2023-08-23 15:20:00|7246.9|7245.9|7247.9|7246.9|7249.1|7248.1|7245.9|7244.9|234
1692804300000|2023-08-23 15:25:00|7247.6|7246.6|7247.9|7246.9|7250.4|7249.4|7246.6|7245.6|964
1692804600000|2023-08-23 15:30:00|7248.4|7246.4|7248.9|7246.9|7253.4|7251.4|7247.4|7245.4|1027
1692804900000|2023-08-23 15:35:00|7248.4|7246.4|7245.1|7243.1|7249.4|7247.4|7244.4|7242.4|795
1692805200000|2023-08-23 15:40:00|7245.4|7243.4|7242.4|7240.4|7245.9|7243.9|7241.6|7239.6|227
1692805500000|2023-08-23 15:45:00|7242.6|7240.6|7239.4|7237.4|7244.9|7242.9|7239.1|7237.1|189
1692805800000|2023-08-23 15:50:00|7239.1|7237.1|7238.9|7236.9|7241.6|7239.6|7238.1|7236.1|219
1692806100000|2023-08-23 15:55:00|7238.6|7236.6|7239.9|7237.9|7242.6|7240.6|7238.6|7236.6|127
1692806400000|2023-08-23 16:00:00|7240.1|7238.1|7236.4|7234.4|7240.4|7238.4|7236.1|7234.1|150
1692806700000|2023-08-23 16:05:00|7236.6|7234.6|7237.9|7235.9|7238.6|7236.6|7235.4|7233.4|214
1692807000000|2023-08-23 16:10:00|7238.1|7236.1|7239.9|7237.9|7241.4|7239.4|7235.9|7233.9|169
1692807300000|2023-08-23 16:15:00|7239.6|7237.6|7237.6|7235.6|7239.9|7237.9|7237.4|7235.4|99
1692807600000|2023-08-23 16:20:00|7237.4|7235.4|7237.9|7235.9|7238.9|7236.9|7235.9|7233.9|80
1692807900000|2023-08-23 16:25:00|7238.1|7236.1|7239.4|7237.4|7240.9|7238.9|7237.4|7235.4|166
1692808200000|2023-08-23 16:30:00|7239.9|7237.9|7241.4|7239.4|7241.6|7239.6|7237.9|7235.9|41
1692808500000|2023-08-23 16:35:00|7241.1|7239.1|7242.9|7240.9|7242.9|7240.9|7240.9|7238.9|22
1692808800000|2023-08-23 16:40:00|7242.6|7240.6|7246.4|7244.4|7246.4|7244.4|7242.4|7240.4|112
1692809100000|2023-08-23 16:45:00|7246.1|7244.1|7247.9|7245.9|7248.4|7246.4|7246.1|7244.1|96
1692809400000|2023-08-23 16:50:00|7247.6|7245.6|7243.6|7241.6|7248.1|7246.1|7243.1|7241.1|158
1692809700000|2023-08-23 16:55:00|7243.9|7241.9|7242.1|7240.1|7244.9|7242.9|7241.6|7239.6|96
1692810000000|2023-08-23 17:00:00|7241.9|7239.9|7245.1|7243.1|7245.1|7243.1|7240.9|7238.9|73
1692810300000|2023-08-23 17:05:00|7245.4|7243.4|7248.1|7246.1|7248.1|7246.1|7244.9|7242.9|54
1692810600000|2023-08-23 17:10:00|7248.4|7246.4|7248.1|7246.1|7248.6|7246.6|7247.6|7245.6|13
1692810900000|2023-08-23 17:15:00|7248.4|7246.4|7256.4|7254.4|7256.4|7254.4|7248.1|7246.1|134
1692811200000|2023-08-23 17:20:00|7256.1|7254.1|7258.1|7256.1|7258.4|7256.4|7254.9|7252.9|71
1692811500000|2023-08-23 17:25:00|7258.4|7256.4|7258.1|7256.1|7258.6|7256.6|7257.6|7255.6|17
1692811800000|2023-08-23 17:30:00|7258.4|7256.4|7259.1|7257.1|7261.1|7259.1|7258.1|7256.1|53
1692812100000|2023-08-23 17:35:00|7258.9|7256.9|7258.1|7256.1|7259.9|7257.9|7257.9|7255.9|68
1692812400000|2023-08-23 17:40:00|7258.4|7256.4|7259.6|7257.6|7259.6|7257.6|7257.9|7255.9|14
1692812700000|2023-08-23 17:45:00|7259.9|7257.9|7262.6|7260.6|7262.9|7260.9|7258.9|7256.9|45
1692813000000|2023-08-23 17:50:00|7262.9|7260.9|7262.6|7260.6|7265.4|7263.4|7262.1|7260.1|190
1692813300000|2023-08-23 17:55:00|7262.4|7260.4|7261.1|7259.1|7263.4|7261.4|7260.6|7258.6|31
1692813600000|2023-08-23 18:00:00|7261.4|7259.4|7262.1|7260.1|7263.1|7261.1|7260.6|7258.6|71
1692813900000|2023-08-23 18:05:00|7261.9|7259.9|7260.1|7258.1|7262.6|7260.6|7260.1|7258.1|30
1692814200000|2023-08-23 18:10:00|7259.9|7257.9|7258.1|7256.1|7260.1|7258.1|7257.1|7255.1|13
1692814500000|2023-08-23 18:15:00|7257.9|7255.9|7255.1|7253.1|7257.9|7255.9|7254.1|7252.1|30
1692814800000|2023-08-23 18:20:00|7254.9|7252.9|7255.4|7253.4|7255.4|7253.4|7252.6|7250.6|19
1692815100000|2023-08-23 18:25:00|7255.1|7253.1|7255.1|7253.1|7256.9|7254.9|7254.9|7252.9|27
1692815400000|2023-08-23 18:30:00|7254.9|7252.9|7254.6|7252.6|7255.9|7253.9|7253.6|7251.6|14
1692815700000|2023-08-23 18:35:00|7254.4|7252.4|7251.9|7249.9|7254.6|7252.6|7250.9|7248.9|14
1692816000000|2023-08-23 18:40:00|7251.6|7249.6|7252.6|7250.6|7253.6|7251.6|7250.9|7248.9|65
1692816300000|2023-08-23 18:45:00|7252.4|7250.4|7254.1|7252.1|7255.1|7253.1|7251.9|7249.9|33
1692816600000|2023-08-23 18:50:00|7254.6|7252.6|7256.1|7254.1|7256.6|7254.6|7254.4|7252.4|31
1692816900000|2023-08-23 18:55:00|7255.9|7253.9|7255.1|7253.1|7256.6|7254.6|7254.6|7252.6|19
1692817200000|2023-08-23 19:00:00|7254.6|7252.6|7257.1|7255.1|7257.1|7255.1|7251.9|7249.9|46
1692817500000|2023-08-23 19:05:00|7257.4|7255.4|7256.9|7254.9|7259.1|7257.1|7256.1|7254.1|73
1692817800000|2023-08-23 19:10:00|7256.6|7254.6|7256.4|7254.4|7258.1|7256.1|7255.9|7253.9|21
1692818100000|2023-08-23 19:15:00|7256.6|7254.6|7256.6|7254.6|7257.1|7255.1|7255.6|7253.6|26
1692818400000|2023-08-23 19:20:00|7256.4|7254.4|7255.1|7253.1|7256.6|7254.6|7254.4|7252.4|23
1692818700000|2023-08-23 19:25:00|7254.9|7252.9|7258.4|7256.4|7258.4|7256.4|7254.9|7252.9|20
1692819000000|2023-08-23 19:30:00|7258.1|7256.1|7257.6|7255.6|7258.1|7256.1|7256.1|7254.1|19
1692819300000|2023-08-23 19:35:00|7257.4|7255.4|7258.6|7256.6|7259.6|7257.6|7256.6|7254.6|33
1692819600000|2023-08-23 19:40:00|7258.9|7256.9|7259.1|7257.1|7260.9|7258.9|7258.6|7256.6|33
1692819900000|2023-08-23 19:45:00|7259.4|7257.4|7257.4|7255.4|7259.4|7257.4|7257.1|7255.1|51
1692820200000|2023-08-23 19:50:00|7257.1|7255.1|7253.1|7251.1|7258.1|7256.1|7253.1|7251.1|62
1692820500000|2023-08-23 19:55:00|7253.4|7251.4|7255.4|7253.4|7255.6|7253.6|7250.6|7248.6|190
1692820800000|2023-08-23 20:00:00|7256.7|7252.7|7257.7|7253.7|7258.7|7254.7|7253.5|7249.5|0
1692821100000|2023-08-23 20:05:00|7257.4|7253.4|7256.7|7252.7|7259.6|7255.6|7256.3|7252.3|0
1692821400000|2023-08-23 20:10:00|7256.9|7252.9|7257.1|7253.1|7257.3|7253.3|7255.2|7251.2|0
1692821700000|2023-08-23 20:15:00|7256.9|7252.9|7256.7|7252.7|7259.5|7255.5|7255.2|7251.2|0
1692822000000|2023-08-23 20:20:00|7257|7253|7276.3|7272.3|7278.5|7274.5|7255.3|7251.3|0
1692822300000|2023-08-23 20:25:00|7276.1|7272.1|7273.4|7269.4|7277|7273|7269.5|7265.5|0
1692822600000|2023-08-23 20:30:00|7273.2|7269.2|7272.9|7268.9|7274.6|7270.6|7270.2|7266.2|0
1692822900000|2023-08-23 20:35:00|7272.7|7268.7|7274.7|7270.7|7274.7|7270.7|7272.6|7268.6|0
1692823200000|2023-08-23 20:40:00|7274.5|7270.5|7281.2|7277.2|7281.5|7277.5|7274.3|7270.3|0
1692823500000|2023-08-23 20:45:00|7281.4|7277.4|7280.4|7276.4|7283|7279|7280.4|7276.4|0
1692823800000|2023-08-23 20:50:00|7280.8|7276.8|7281.9|7277.9|7282.6|7278.6|7280.4|7276.4|0
1692824100000|2023-08-23 20:55:00|7281.4|7277.4|7275.8|7271.8|7281.4|7277.4|7275|7271|0
1692824400000|2023-08-23 21:00:00|7275.7|7271.7|7275.8|7271.8|7275.8|7271.8|7275|7271|0
1692824700000|2023-08-23 21:05:00|7275.4|7271.4|7276.1|7272.1|7276.5|7272.5|7275.4|7271.4|0
1692825000000|2023-08-23 21:10:00|7276.5|7272.5|7275.8|7271.8|7276.5|7272.5|7275.6|7271.6|0
1692825300000|2023-08-23 21:15:00|7275.6|7271.6|7275.1|7271.1|7275.9|7271.9|7274.9|7270.9|0
1692825600000|2023-08-23 21:20:00|7274.9|7270.9|7275.4|7271.4|7275.6|7271.6|7274.9|7270.9|0
1692825900000|2023-08-23 21:25:00|7275.3|7271.3|7275.1|7271.1|7275.3|7271.3|7274.8|7270.8|0
1692826200000|2023-08-23 21:30:00|7274.9|7270.9|7275.1|7271.1|7275.3|7271.3|7274.9|7270.9|0
1692826500000|2023-08-23 21:35:00|7274.9|7270.9|7274.9|7270.9|7275.3|7271.3|7274.9|7270.9|0
1692826800000|2023-08-23 21:40:00|7275.1|7271.1|7274.6|7270.6|7275.1|7271.1|7274.6|7270.6|0
1692827100000|2023-08-23 21:45:00|7274.8|7270.8|7274.6|7270.6|7274.8|7270.8|7273.9|7269.9|0
1692827400000|2023-08-23 21:50:00|7274.2|7270.2|7274.4|7270.4|7274.6|7270.6|7274.1|7270.1|0
1692827700000|2023-08-23 21:55:00|7274.6|7270.6|7273|7269|7274.6|7270.6|7272.5|7268.5|0
1692828000000|2023-08-23 22:00:00|7271.9|7267.9|7273.3|7269.3|7273.8|7269.8|7269.3|7265.3|0
1692828300000|2023-08-23 22:05:00|7272.8|7268.8|7275|7271|7275.4|7271.4|7271.6|7267.6|0
1692828600000|2023-08-23 22:10:00|7275.1|7271.1|7273.1|7269.1|7275.5|7271.5|7272.6|7268.6|0
1692828900000|2023-08-23 22:15:00|7272.9|7268.9|7270.7|7266.7|7273.1|7269.1|7269.5|7265.5|0
1692829200000|2023-08-23 22:20:00|7270.3|7266.3|7269|7265|7270.8|7266.8|7268.3|7264.3|0
1692829500000|2023-08-23 22:25:00|7268.8|7264.8|7271.7|7267.7|7272.2|7268.2|7268.8|7264.8|0
1692829800000|2023-08-23 22:30:00|7272|7268|7270.5|7266.5|7272.7|7268.7|7270.2|7266.2|0
1692830100000|2023-08-23 22:35:00|7270.7|7266.7|7271.3|7267.3|7271.3|7267.3|7270.2|7266.2|0
1692830400000|2023-08-23 22:40:00|7271.4|7267.4|7271.4|7267.4|7271.6|7267.6|7271.1|7267.1|0
1692830700000|2023-08-23 22:45:00|7271.6|7267.6|7272.3|7268.3|7272.3|7268.3|7270.9|7266.9|0
1692831000000|2023-08-23 22:50:00|7271.9|7267.9|7273|7269|7273.5|7269.5|7271.6|7267.6|0
1692831300000|2023-08-23 22:55:00|7273.2|7269.2|7273.2|7269.2|7273.7|7269.7|7273.1|7269.1|0
1692831600000|2023-08-23 23:00:00|7273.1|7269.1|7273.7|7269.7|7273.7|7269.7|7272.7|7268.7|0
1692831900000|2023-08-23 23:05:00|7274.1|7270.1|7273.2|7269.2|7274.1|7270.1|7272.2|7268.2|0
1692832200000|2023-08-23 23:10:00|7273.6|7269.6|7273.2|7269.2|7273.6|7269.6|7273.1|7269.1|0
1692832500000|2023-08-23 23:15:00|7273.1|7269.1|7272.5|7269.5|7273.1|7269.7|7272.2|7268.7|0
1692832800000|2023-08-23 23:20:00|7272.7|7269.7|7273|7270|7273.2|7270.2|7272.2|7269.2|0
1692833100000|2023-08-23 23:25:00|7273.2|7270.2|7272.7|7269.7|7274|7271|7272.5|7269.5|0
1692833400000|2023-08-23 23:30:00|7272.5|7269.5|7272.7|7269.7|7272.7|7269.7|7272.2|7269.2|0
1692833700000|2023-08-23 23:35:00|7273.1|7270.1|7272.1|7269.1|7273.1|7270.1|7271.8|7268.8|0
1692834000000|2023-08-23 23:40:00|7271.8|7268.8|7272.3|7269.3|7272.6|7269.6|7271.8|7268.8|0
1692834300000|2023-08-23 23:45:00|7272.1|7269.1|7272.1|7269.1|7272.3|7269.3|7272.1|7269.1|0
1692834600000|2023-08-23 23:50:00|7272.3|7269.3|7271.3|7268.3|7272.3|7269.3|7270.8|7267.8|0
1692834900000|2023-08-23 23:55:00|7271.6|7268.6|7272.8|7269.8|7273.1|7270.1|7271.6|7268.6|0
1692835200000|2023-08-24 00:00:00|7272.6|7269.6|7273.2|7270.2|7275.6|7272.6|7271.8|7268.8|0
1692835500000|2023-08-24 00:05:00|7272.9|7269.9|7273.7|7270.7|7274.3|7271.3|7272.6|7269.6|0
1692835800000|2023-08-24 00:10:00|7272.1|7269.1|7279.4|7276.4|7279.4|7276.4|7272.1|7269.1|0
1692836100000|2023-08-24 00:15:00|7279.1|7276.1|7279.6|7276.6|7282.9|7279.9|7276.2|7273.2|0
1692836400000|2023-08-24 00:20:00|7277.9|7274.9|7282.1|7279.1|7282.9|7279.9|7276.3|7273.3|0
1692836700000|2023-08-24 00:25:00|7281.3|7278.3|7277.9|7274.9|7282.1|7279.1|7274.6|7271.6|0
1692837000000|2023-08-24 00:30:00|7277.1|7274.1|7277.9|7274.9|7278.7|7275.7|7276.3|7273.3|0
1692837300000|2023-08-24 00:35:00|7278.8|7275.8|7277.9|7274.9|7279.6|7276.6|7277.1|7274.1|0
1692837600000|2023-08-24 00:40:00|7277.1|7274.1|7276.3|7273.3|7277.9|7274.9|7274.6|7271.6|0
1692837900000|2023-08-24 00:45:00|7275.4|7272.4|7276.3|7273.3|7276.3|7273.3|7272.9|7269.9|0
1692838200000|2023-08-24 00:50:00|7274.6|7271.6|7276.3|7273.3|7278|7275|7274.6|7271.6|0
1692838500000|2023-08-24 00:55:00|7277.9|7274.9|7276.3|7273.3|7278|7275|7276.3|7273.3|0
1692838800000|2023-08-24 01:00:00|7278|7275|7276.3|7273.3|7278|7275|7276.3|7273.3|0
1692839100000|2023-08-24 01:05:00|7274.7|7271.7|7271.3|7268.3|7274.7|7271.7|7271.3|7268.3|0
1692839400000|2023-08-24 01:10:00|7269.7|7266.7|7271.3|7268.3|7271.3|7268.3|7269.7|7266.7|0
1692839700000|2023-08-24 01:15:00|7269.7|7266.7|7269.7|7266.7|7271.3|7268.3|7269.6|7266.6|0
1692840000000|2023-08-24 01:20:00|7269.6|7266.6|7269.6|7266.6|7269.6|7266.6|7266.3|7263.3|0
1692840300000|2023-08-24 01:25:00|7271.2|7268.2|7272.9|7269.9|7274.6|7271.6|7271.2|7268.2|0
1692840600000|2023-08-24 01:30:00|7274.6|7271.6|7271.3|7268.3|7274.6|7271.6|7271.3|7268.3|0
1692840900000|2023-08-24 01:35:00|7272.9|7269.9|7276.3|7273.3|7276.3|7273.3|7271.3|7268.3|0
1692841200000|2023-08-24 01:40:00|7278|7275|7278|7275|7279.7|7276.7|7277.9|7274.9|0
1692841500000|2023-08-24 01:45:00|7276.3|7273.3|7274.7|7271.7|7278|7275|7273|7270|0
1692841800000|2023-08-24 01:50:00|7273|7270|7276.4|7273.4|7276.4|7273.4|7271.4|7268.4|0
1692842100000|2023-08-24 01:55:00|7274.7|7271.7|7274.7|7271.7|7278|7275|7273.1|7270.1|0
1692842400000|2023-08-24 02:00:00|7273.1|7270.1|7276.4|7273.4|7279.7|7276.7|7273.1|7270.1|0
1692842700000|2023-08-24 02:05:00|7274.7|7271.7|7276.4|7273.4|7276.4|7273.4|7274.7|7271.7|0
1692843000000|2023-08-24 02:10:00|7274.8|7271.8|7278.1|7275.1|7278.1|7275.1|7274.8|7271.8|0
1692843300000|2023-08-24 02:15:00|7276.4|7273.4|7278.9|7275.9|7281.5|7278.5|7276.4|7273.4|0
1692843600000|2023-08-24 02:20:00|7277.3|7274.3|7275.6|7272.6|7278.9|7275.9|7273.9|7270.9|0
1692843900000|2023-08-24 02:25:00|7273.9|7270.9|7273.9|7270.9|7275.6|7272.6|7273.9|7270.9|0
1692844200000|2023-08-24 02:30:00|7274|7271|7275.6|7272.6|7275.6|7272.6|7273.9|7270.9|0
1692844500000|2023-08-24 02:35:00|7276.5|7273.5|7277.3|7274.3|7277.3|7274.3|7275.6|7272.6|0
1692844800000|2023-08-24 02:40:00|7276.4|7273.4|7277.3|7274.3|7277.3|7274.3|7275.6|7272.6|0
1692845100000|2023-08-24 02:45:00|7278.9|7275.9|7278.9|7275.9|7278.9|7275.9|7277.3|7274.3|0
1692845400000|2023-08-24 02:50:00|7277.3|7274.3|7280.6|7277.6|7282.3|7279.3|7277.3|7274.3|0
1692845700000|2023-08-24 02:55:00|7282.3|7279.3|7281.8|7278.8|7282.3|7279.3|7278.5|7275.5|0
1692846000000|2023-08-24 03:00:00|7281|7278|7281.8|7278.8|7281.8|7278.8|7280.2|7277.2|0
1692846300000|2023-08-24 03:05:00|7283.5|7280.5|7283.3|7280.3|7285.1|7282.1|7283.3|7280.3|0
1692846600000|2023-08-24 03:10:00|7284.9|7281.9|7283.3|7280.3|7284.9|7281.9|7283.3|7280.3|0
1692846900000|2023-08-24 03:15:00|7284.1|7281.1|7282.8|7279.8|7286.6|7283.6|7282.8|7279.8|0
1692847200000|2023-08-24 03:20:00|7282.9|7279.9|7286.3|7283.3|7286.3|7283.3|7282.8|7279.8|0
1692847500000|2023-08-24 03:25:00|7287.9|7284.9|7287.9|7284.9|7287.9|7284.9|7286.2|7283.2|0
1692847800000|2023-08-24 03:30:00|7286.2|7283.2|7286.2|7283.2|7287.9|7284.9|7286.2|7283.2|0
1692848100000|2023-08-24 03:35:00|7287.9|7284.9|7287.8|7284.8|7289.5|7286.5|7286.2|7283.2|0
1692848400000|2023-08-24 03:40:00|7286.1|7283.1|7286.1|7283.1|7286.1|7283.1|7286.1|7283.1|0
1692848700000|2023-08-24 03:45:00|7284.5|7281.5|7286.1|7283.1|7286.1|7283.1|7284.4|7281.4|0
1692849000000|2023-08-24 03:50:00|7285.3|7282.3|7284.4|7281.4|7286.1|7283.1|7284.4|7281.4|0
1692850200000|2023-08-24 04:10:00|7286.1|7283.1|7286.1|7283.1|7286.1|7283.1|7286.1|7283.1|0
1692850500000|2023-08-24 04:15:00|7284.4|7281.4|7286|7283|7286.1|7283.1|7284.4|7281.4|0
1692850800000|2023-08-24 04:20:00|7284.3|7281.3|7284.3|7281.3|7284.3|7281.3|7284.3|7281.3|0
1692851100000|2023-08-24 04:25:00|7284.4|7281.4|7284.3|7281.3|7284.4|7281.4|7284.3|7281.3|0
1692851400000|2023-08-24 04:30:00|7284.4|7281.4|7284.3|7281.3|7286|7283|7284.3|7281.3|0
1692851700000|2023-08-24 04:35:00|7286|7283|7286|7283|7286|7283|7284.3|7281.3|0
1692852000000|2023-08-24 04:40:00|7285.9|7282.9|7286|7283|7286|7283|7284.3|7281.3|0
1692852300000|2023-08-24 04:45:00|7287.7|7284.7|7291.4|7288.4|7291.5|7288.5|7287.7|7284.7|0
1692852600000|2023-08-24 04:50:00|7292.2|7289.2|7296.1|7293.1|7296.8|7293.8|7291.3|7288.3|0
1692852900000|2023-08-24 04:55:00|7295.2|7292.2|7297.8|7294.8|7297.8|7294.8|7294.4|7291.4|0
1692853200000|2023-08-24 05:00:00|7299.4|7296.4|7297.2|7294.2|7301|7298|7297.2|7294.2|0
1692853500000|2023-08-24 05:05:00|7298.9|7295.9|7300.9|7297.9|7302.5|7299.5|7297.2|7294.2|0
1692853800000|2023-08-24 05:10:00|7301.7|7298.7|7300.8|7297.8|7302.5|7299.5|7300.8|7297.8|0
1692854100000|2023-08-24 05:15:00|7302.5|7299.5|7302.3|7299.3|7304.1|7301.1|7300.8|7297.8|0
1692854400000|2023-08-24 05:20:00|7303.9|7300.9|7302.3|7299.3|7304|7301|7302.3|7299.3|0
1692854700000|2023-08-24 05:25:00|7303.9|7300.9|7300.8|7297.8|7303.9|7300.9|7300.2|7297.2|0
1692855000000|2023-08-24 05:30:00|7300.7|7297.7|7300.8|7297.8|7302.4|7299.4|7300.7|7297.7|0
1692855300000|2023-08-24 05:35:00|7300.7|7297.7|7299|7296|7300.8|7297.8|7299|7296|0
1692855600000|2023-08-24 05:40:00|7298.9|7295.9|7297.2|7294.2|7299|7296|7297.2|7294.2|0
1692855900000|2023-08-24 05:45:00|7297.1|7294.1|7295.6|7292.6|7297.3|7294.3|7295.4|7292.4|0
1692856200000|2023-08-24 05:50:00|7295.7|7292.7|7295.3|7292.3|7297.3|7294.3|7295.3|7292.3|0
1692856500000|2023-08-24 05:55:00|7296.9|7293.9|7298.3|7295.3|7298.3|7295.3|7294.9|7291.9|0
1692856800000|2023-08-24 06:00:00|7296.6|7293.6|7297.6|7295.6|7302.4|7300.4|7296.6|7293.1|376
1692857100000|2023-08-24 06:05:00|7297.9|7295.9|7298.6|7296.6|7299.6|7297.6|7294.9|7292.9|190
1692857400000|2023-08-24 06:10:00|7298.4|7296.4|7299.4|7297.4|7301.1|7299.1|7297.6|7295.6|142
1692857700000|2023-08-24 06:15:00|7298.9|7296.9|7294.1|7292.1|7301.1|7299.1|7293.1|7291.1|322
1692858000000|2023-08-24 06:20:00|7294.4|7292.4|7298.1|7296.1|7299.6|7297.6|7294.1|7292.1|77
1692858300000|2023-08-24 06:25:00|7298.4|7296.4|7294.4|7292.4|7300.4|7298.4|7294.1|7292.1|49
1692858600000|2023-08-24 06:30:00|7294.1|7292.1|7292.9|7290.9|7295.6|7293.6|7291.1|7289.1|148
1692858900000|2023-08-24 06:35:00|7293.1|7291.1|7297.1|7295.1|7298.6|7296.6|7292.9|7290.9|73
1692859200000|2023-08-24 06:40:00|7296.9|7294.9|7299.4|7297.4|7299.4|7297.4|7296.4|7294.4|61
1692859500000|2023-08-24 06:45:00|7299.1|7297.1|7305.6|7303.6|7305.6|7303.6|7298.4|7296.4|200
1692859800000|2023-08-24 06:50:00|7305.9|7303.9|7303.6|7301.6|7306.9|7304.9|7301.9|7299.9|161
1692860100000|2023-08-24 06:55:00|7303.9|7301.9|7298.1|7296.1|7305.9|7303.9|7298.1|7296.1|131
1692860400000|2023-08-24 07:00:00|7297.6|7296.6|7331.6|7330.6|7336.9|7335.9|7297.6|7296.6|3259
1692860700000|2023-08-24 07:05:00|7332.1|7331.1|7333.6|7332.6|7346.1|7345.1|7329.1|7328.1|1888
1692861000000|2023-08-24 07:10:00|7333.9|7332.9|7326.1|7325.1|7336.4|7335.4|7316.6|7315.6|906
1692861300000|2023-08-24 07:15:00|7325.9|7324.9|7312.4|7311.4|7329.1|7328.1|7310.6|7309.6|670
1692861600000|2023-08-24 07:20:00|7312.6|7311.6|7313.1|7312.1|7317.1|7316.1|7308.6|7307.6|716
1692861900000|2023-08-24 07:25:00|7313.4|7312.4|7311.6|7310.6|7318.9|7317.9|7307.1|7306.1|513
1692862200000|2023-08-24 07:30:00|7311.9|7310.9|7302.4|7301.4|7313.1|7312.1|7299.6|7298.6|661
1692862500000|2023-08-24 07:35:00|7302.6|7301.6|7304.1|7303.1|7310.4|7309.4|7300.9|7299.9|518
1692862800000|2023-08-24 07:40:00|7304.4|7303.4|7317.8|7316.8|7319.8|7318.8|7304.4|7303.4|785
1692863100000|2023-08-24 07:45:00|7318|7317|7313.5|7312.5|7322.3|7321.3|7312.8|7311.8|374
1692863400000|2023-08-24 07:50:00|7314|7313|7304|7303|7314|7313|7303.5|7302.5|419
1692863700000|2023-08-24 07:55:00|7304.8|7303.8|7305.8|7304.8|7309.8|7308.8|7302.3|7301.3|271
1692864000000|2023-08-24 08:00:00|7306|7305|7314.8|7313.8|7317.8|7316.8|7302.8|7301.8|345
1692864300000|2023-08-24 08:05:00|7315|7314|7311|7310|7318.3|7317.3|7310|7309|214
1692864600000|2023-08-24 08:10:00|7311.3|7310.3|7303.8|7302.8|7311.8|7310.8|7302.3|7301.3|317
1692864900000|2023-08-24 08:15:00|7303.5|7302.5|7301|7300|7303.5|7302.5|7295.8|7294.8|331
1692865200000|2023-08-24 08:20:00|7301.3|7300.3|7302|7301|7303.3|7302.3|7297.3|7296.3|340
1692865500000|2023-08-24 08:25:00|7302.3|7301.3|7305.5|7304.5|7309.8|7308.8|7301.3|7300.3|203
1692865800000|2023-08-24 08:30:00|7305.8|7304.8|7304.8|7303.8|7308.3|7307.3|7302.3|7301.3|229
1692866100000|2023-08-24 08:35:00|7305|7304|7300|7299|7307.8|7306.8|7300|7299|139
1692866400000|2023-08-24 08:40:00|7299.8|7298.8|7296.3|7295.3|7301.8|7300.8|7295.3|7294.3|255
1692866700000|2023-08-24 08:45:00|7295.5|7294.5|7290.3|7289.3|7297.5|7296.5|7290.3|7289.3|260
1692867000000|2023-08-24 08:50:00|7290.5|7289.5|7290.8|7289.8|7292.8|7291.8|7288.3|7287.3|159
1692867300000|2023-08-24 08:55:00|7291|7290|7286|7285|7291.3|7290.3|7285.3|7284.3|118
1692867600000|2023-08-24 09:00:00|7286.3|7285.3|7288.3|7287.3|7290.8|7289.8|7284.5|7283.5|217
1692867900000|2023-08-24 09:05:00|7288|7287|7286.3|7285.3|7288.5|7287.5|7282.8|7281.8|219
1692868200000|2023-08-24 09:10:00|7286.5|7285.5|7283.8|7282.8|7288.8|7287.8|7282.5|7281.5|309
1692868500000|2023-08-24 09:15:00|7283.5|7282.5|7276.5|7275.5|7284|7283|7274.8|7273.8|311
1692868800000|2023-08-24 09:20:00|7276.3|7275.3|7280.3|7279.3|7282.3|7281.3|7276.3|7275.3|131
1692869100000|2023-08-24 09:25:00|7280|7279|7274|7273|7281|7280|7270.5|7269.5|271
1692869400000|2023-08-24 09:30:00|7274.3|7273.3|7265.5|7264.5|7275.3|7274.3|7264.3|7263.3|411
1692869700000|2023-08-24 09:35:00|7265.8|7264.8|7260.5|7259.5|7266.8|7265.8|7260.3|7259.3|301
1692870000000|2023-08-24 09:40:00|7260.8|7259.8|7262.3|7261.3|7265.5|7264.5|7254.5|7253.5|449
1692870300000|2023-08-24 09:45:00|7262.5|7261.5|7263.5|7262.5|7265.3|7264.3|7260.8|7259.8|238
1692870600000|2023-08-24 09:50:00|7263.3|7262.3|7264.5|7263.5|7267.3|7266.3|7260.3|7259.3|274
1692870900000|2023-08-24 09:55:00|7264.3|7263.3|7264.5|7263.5|7265.8|7264.8|7260.5|7259.5|191
1692871200000|2023-08-24 10:00:00|7264.8|7263.8|7270.8|7269.8|7271.8|7270.8|7263|7262|299
1692871500000|2023-08-24 10:05:00|7270.5|7269.5|7274.5|7273.5|7274.8|7273.8|7270.3|7269.3|268
1692871800000|2023-08-24 10:10:00|7274.3|7273.3|7268.8|7267.8|7275.3|7274.3|7268.3|7267.3|181
1692872100000|2023-08-24 10:15:00|7268.5|7267.5|7271.8|7270.8|7273.3|7272.3|7267.8|7266.8|188
1692872400000|2023-08-24 10:20:00|7271.5|7270.5|7271.3|7270.3|7276.3|7275.3|7269.8|7268.8|145
1692872700000|2023-08-24 10:25:00|7271.5|7270.5|7279.8|7278.8|7279.8|7278.8|7271.3|7270.3|331
1692873000000|2023-08-24 10:30:00|7279.5|7278.5|7272.8|7271.8|7279.5|7278.5|7272.8|7271.8|102
1692873300000|2023-08-24 10:35:00|7272.5|7271.5|7270.8|7269.8|7274|7273|7268.8|7267.8|122
1692873600000|2023-08-24 10:40:00|7271|7270|7277.3|7276.3|7278.3|7277.3|7269.8|7268.8|142
1692873900000|2023-08-24 10:45:00|7277.5|7276.5|7278|7277|7278.8|7277.8|7274.8|7273.8|94
1692874200000|2023-08-24 10:50:00|7278.3|7277.3|7280.3|7279.3|7283.3|7282.3|7278|7277|265
1692874500000|2023-08-24 10:55:00|7280|7279|7277|7276|7280|7279|7276|7275|94
1692874800000|2023-08-24 11:00:00|7277.5|7276.5|7271.3|7270.3|7277.8|7276.8|7271|7270|228
1692875100000|2023-08-24 11:05:00|7271.5|7270.5|7272|7271|7274.3|7273.3|7270.8|7269.8|181
1692875400000|2023-08-24 11:10:00|7271.8|7270.8|7276.3|7275.3|7277.5|7276.5|7271.8|7270.8|140
1692875700000|2023-08-24 11:15:00|7276|7275|7281.8|7280.8|7282.5|7281.5|7275.8|7274.8|121
1692876000000|2023-08-24 11:20:00|7281.5|7280.5|7283.3|7282.3|7286|7285|7281.3|7280.3|111
1692876300000|2023-08-24 11:25:00|7283.5|7282.5|7276.5|7275.5|7284|7283|7276.3|7275.3|78
1692876600000|2023-08-24 11:30:00|7276.8|7275.8|7276.3|7275.3|7279.3|7278.3|7274.3|7273.3|147
1692876900000|2023-08-24 11:35:00|7276|7275|7270.8|7269.8|7276|7275|7270.3|7269.3|177
1692877200000|2023-08-24 11:40:00|7271|7270|7264.7|7263.7|7271.5|7270.5|7264.5|7263.5|295
1692877500000|2023-08-24 11:45:00|7265|7264|7264|7263|7265.5|7264.5|7262.2|7261.2|182
1692877800000|2023-08-24 11:50:00|7263.7|7262.7|7261.5|7260.5|7266|7265|7260.7|7259.7|163
1692878100000|2023-08-24 11:55:00|7261.7|7260.7|7261.5|7260.5|7264|7263|7261|7260|155
1692878400000|2023-08-24 12:00:00|7261.7|7260.7|7258|7257|7262|7261|7256.2|7255.2|248
1692878700000|2023-08-24 12:05:00|7257.7|7256.7|7252.5|7251.5|7258|7257|7250.5|7249.5|276
1692879000000|2023-08-24 12:10:00|7252.2|7251.2|7244.7|7243.7|7253.2|7252.2|7244.7|7243.7|446
1692879300000|2023-08-24 12:15:00|7245|7244|7246.2|7245.2|7248.5|7247.5|7242.7|7241.7|248
1692879600000|2023-08-24 12:20:00|7246|7245|7242|7241|7248|7247|7241.5|7240.5|213
1692879900000|2023-08-24 12:25:00|7242.2|7241.2|7249.2|7248.2|7249.2|7248.2|7241.2|7240.2|175
1692880200000|2023-08-24 12:30:00|7249.5|7248.5|7251.2|7250.2|7252.7|7251.7|7245.7|7244.7|338
1692880500000|2023-08-24 12:35:00|7251|7250|7249.2|7248.2|7251.5|7250.5|7245.7|7244.7|178
1692880800000|2023-08-24 12:40:00|7249|7248|7253|7252|7254.2|7253.2|7245.7|7244.7|138
1692881100000|2023-08-24 12:45:00|7252.5|7251.5|7254.5|7253.5|7259.5|7258.5|7251.5|7250.5|243
1692881400000|2023-08-24 12:50:00|7254.7|7253.7|7250.2|7249.2|7255|7254|7249.7|7248.7|253
1692881700000|2023-08-24 12:55:00|7250|7249|7251.7|7250.7|7252.2|7251.2|7245.5|7244.5|196
1692882000000|2023-08-24 13:00:00|7251.2|7250.2|7255.7|7254.7|7256|7255|7248.7|7247.7|199
1692882300000|2023-08-24 13:05:00|7256|7255|7253|7252|7257.7|7256.7|7252.7|7251.7|127
1692882600000|2023-08-24 13:10:00|7253.2|7252.2|7254.5|7253.5|7255|7254|7252.2|7251.2|124
1692882900000|2023-08-24 13:15:00|7254.2|7253.2|7253.2|7252.2|7256.5|7255.5|7252.5|7251.5|126
1692883200000|2023-08-24 13:20:00|7253|7252|7246.5|7245.5|7255.7|7254.7|7246|7245|178
1692883500000|2023-08-24 13:25:00|7247|7246|7239.2|7238.2|7247|7246|7237.2|7236.2|380
1692883800000|2023-08-24 13:30:00|7239.5|7238.5|7238.2|7237.2|7244.7|7243.7|7236.2|7235.2|550
1692884100000|2023-08-24 13:35:00|7238|7237|7244|7243|7247.5|7246.5|7237.7|7236.7|450
1692884400000|2023-08-24 13:40:00|7243.7|7242.7|7240.5|7239.5|7244|7243|7232.5|7231.5|661
1692884700000|2023-08-24 13:45:00|7240.2|7239.2|7242|7241|7249|7248|7238|7237|459
1692885000000|2023-08-24 13:50:00|7242.2|7241.2|7253.7|7252.7|7254|7253|7241|7240|491
1692885300000|2023-08-24 13:55:00|7254|7253|7263|7262|7263|7262|7253|7252|644
1692885600000|2023-08-24 14:00:00|7263.5|7262.5|7257.7|7256.7|7265|7264|7254|7253|596
1692885900000|2023-08-24 14:05:00|7258|7257|7245.5|7244.5|7258.7|7257.7|7244|7243|434
1692886200000|2023-08-24 14:10:00|7245.6|7244.6|7243.8|7242.8|7247.6|7246.6|7241.1|7240.1|405
1692886500000|2023-08-24 14:15:00|7243.6|7242.6|7238.8|7237.8|7245.1|7244.1|7238.6|7237.6|451
1692886800000|2023-08-24 14:20:00|7238.6|7237.6|7232.6|7231.6|7245.8|7244.8|7232.6|7231.6|355
1692887100000|2023-08-24 14:25:00|7232.3|7231.3|7226.8|7225.8|7235.1|7234.1|7226.8|7225.8|534
1692887400000|2023-08-24 14:30:00|7227.1|7226.1|7220.1|7219.1|7227.6|7226.6|7218.1|7217.1|717
1692887700000|2023-08-24 14:35:00|7219.8|7218.8|7226.6|7225.6|7227.1|7226.1|7217.3|7216.3|466
1692888000000|2023-08-24 14:40:00|7226.8|7225.8|7215.3|7214.3|7230.1|7229.1|7211.6|7210.6|492
1692888300000|2023-08-24 14:45:00|7215.6|7214.6|7213.1|7212.1|7217.6|7216.6|7211.6|7210.6|409
1692888600000|2023-08-24 14:50:00|7212.8|7211.8|7219.6|7218.6|7220.1|7219.1|7210.8|7209.8|459
1692888900000|2023-08-24 14:55:00|7219.3|7218.3|7217.8|7216.8|7222.1|7221.1|7216.3|7215.3|453
1692889200000|2023-08-24 15:00:00|7218.1|7217.1|7218.6|7217.6|7220.1|7219.1|7209.6|7208.6|814
1692889500000|2023-08-24 15:05:00|7218.1|7217.1|7214.6|7213.6|7218.8|7217.8|7211.3|7210.3|337
1692889800000|2023-08-24 15:10:00|7214.8|7213.8|7221.8|7220.8|7223.3|7222.3|7214.3|7213.3|664
1692890100000|2023-08-24 15:15:00|7222.1|7221.1|7219.1|7218.1|7222.3|7221.3|7216.3|7215.3|452
1692890400000|2023-08-24 15:20:00|7218.8|7217.8|7216.6|7215.6|7220.1|7219.1|7215.1|7214.1|1371
1692890700000|2023-08-24 15:25:00|7216.8|7215.8|7220.8|7219.8|7221.8|7220.8|7216.1|7215.1|849
1692891000000|2023-08-24 15:30:00|7221.1|7220.1|7217.1|7215.1|7221.8|7220.1|7215.3|7213.3|1174
1692891300000|2023-08-24 15:35:00|7216.6|7214.6|7206.6|7204.6|7218.8|7216.8|7206.1|7204.1|949
1692891600000|2023-08-24 15:40:00|7206.8|7204.8|7205.6|7203.6|7207.8|7205.8|7205.1|7203.1|309
1692891900000|2023-08-24 15:45:00|7205.3|7203.3|7208.3|7206.3|7208.6|7206.6|7205.1|7203.1|264
1692892200000|2023-08-24 15:50:00|7208.6|7206.6|7207.3|7205.3|7209.1|7207.1|7206.8|7204.8|121
1692892500000|2023-08-24 15:55:00|7207.6|7205.6|7202.1|7200.1|7208.1|7206.1|7201.6|7199.6|241
1692892800000|2023-08-24 16:00:00|7202.3|7200.3|7204.8|7202.8|7206.1|7204.1|7201.1|7199.1|262
1692893100000|2023-08-24 16:05:00|7205.1|7203.1|7209.8|7207.8|7210.6|7208.6|7205.1|7203.1|139
1692893400000|2023-08-24 16:10:00|7209.6|7207.6|7214.6|7212.6|7214.6|7212.6|7209.6|7207.6|97
1692893700000|2023-08-24 16:15:00|7214.3|7212.3|7215.3|7213.3|7217.3|7215.3|7214.1|7212.1|80
1692894000000|2023-08-24 16:20:00|7215.6|7213.6|7217.6|7215.6|7219.3|7217.3|7215.1|7213.1|102
1692894300000|2023-08-24 16:25:00|7217.8|7215.8|7215.3|7213.3|7219.6|7217.6|7214.8|7212.8|82
1692894600000|2023-08-24 16:30:00|7215.1|7213.1|7218.8|7216.8|7219.6|7217.6|7213.8|7211.8|86
1692894900000|2023-08-24 16:35:00|7219.1|7217.1|7222.3|7220.3|7223.1|7221.1|7218.6|7216.6|97
1692895200000|2023-08-24 16:40:00|7222.1|7220.1|7225.3|7223.3|7226.8|7224.8|7222.1|7220.1|99
1692895500000|2023-08-24 16:45:00|7225.1|7223.1|7227.1|7225.1|7227.8|7225.8|7222.6|7220.6|74
1692895800000|2023-08-24 16:50:00|7227.3|7225.3|7224.8|7222.8|7228.6|7226.6|7224.3|7222.3|84
1692896100000|2023-08-24 16:55:00|7225.1|7223.1|7219.3|7217.3|7225.1|7223.1|7219.3|7217.3|71
1692896400000|2023-08-24 17:00:00|7219.6|7217.6|7215.8|7213.8|7221.3|7219.3|7215.1|7213.1|55
1692896700000|2023-08-24 17:05:00|7215.6|7213.6|7218.1|7216.1|7218.6|7216.6|7214.6|7212.6|73
1692897000000|2023-08-24 17:10:00|7217.8|7215.8|7218.3|7216.3|7220.3|7218.3|7216.3|7214.3|14
1692897300000|2023-08-24 17:15:00|7218.1|7216.1|7214.8|7212.8|7218.3|7216.3|7213.8|7211.8|36
1692897600000|2023-08-24 17:20:00|7214.6|7212.6|7214.3|7212.3|7215.8|7213.8|7213.6|7211.6|17
1692897900000|2023-08-24 17:25:00|7214.1|7212.1|7210.8|7208.8|7214.3|7212.3|7209.6|7207.6|44
1692898200000|2023-08-24 17:30:00|7211.1|7209.1|7210.6|7208.6|7214.1|7212.1|7210.1|7208.1|55
1692898500000|2023-08-24 17:35:00|7210.3|7208.3|7214.3|7212.3|7214.3|7212.3|7209.8|7207.8|19
1692898800000|2023-08-24 17:40:00|7214.6|7212.6|7212.8|7210.8|7215.6|7213.6|7212.3|7210.3|22
1692899100000|2023-08-24 17:45:00|7213.1|7211.1|7213.6|7211.6|7216.3|7214.3|7212.8|7210.8|64
1692899400000|2023-08-24 17:50:00|7213.8|7211.8|7211.8|7209.8|7214.1|7212.1|7211.6|7209.6|33
1692899700000|2023-08-24 17:55:00|7211.6|7209.6|7213.8|7211.8|7214.1|7212.1|7211.3|7209.3|21
1692900000000|2023-08-24 18:00:00|7214.1|7212.1|7215.3|7213.3|7217.3|7215.3|7214.1|7212.1|64
1692900300000|2023-08-24 18:05:00|7215.1|7213.1|7216.3|7214.3|7217.3|7215.3|7213.8|7211.8|29
1692900600000|2023-08-24 18:10:00|7216.1|7214.1|7217.3|7215.3|7218.3|7216.3|7215.1|7213.1|63
1692900900000|2023-08-24 18:15:00|7217.6|7215.6|7211.8|7209.8|7217.6|7215.6|7211.3|7209.3|30
1692901200000|2023-08-24 18:20:00|7211.6|7209.6|7213.6|7211.6|7214.8|7212.8|7211.3|7209.3|30
1692901500000|2023-08-24 18:25:00|7213.8|7211.8|7211.6|7209.6|7213.8|7211.8|7210.1|7208.1|79
1692901800000|2023-08-24 18:30:00|7211.3|7209.3|7212.6|7210.6|7214.3|7212.3|7211.1|7209.1|26
1692902100000|2023-08-24 18:35:00|7212.8|7210.8|7206.6|7204.6|7213.1|7211.1|7206.3|7204.3|71
1692902400000|2023-08-24 18:40:00|7206.3|7204.3|7204.3|7202.3|7206.6|7204.6|7203.8|7201.8|59
1692902700000|2023-08-24 18:45:00|7204.1|7202.1|7206.1|7204.1|7208.3|7206.3|7203.3|7201.3|54
1692903000000|2023-08-24 18:50:00|7206.3|7204.3|7206.1|7204.1|7208.3|7206.3|7205.3|7203.3|63
1692903300000|2023-08-24 18:55:00|7206.3|7204.3|7210.8|7208.8|7212.3|7210.3|7204.3|7202.3|45
1692903600000|2023-08-24 19:00:00|7210.6|7208.6|7208.3|7206.3|7212.3|7210.3|7208.3|7206.3|37
1692903900000|2023-08-24 19:05:00|7208.6|7206.6|7208.6|7206.6|7211.1|7209.1|7208.3|7206.3|21
1692904200000|2023-08-24 19:10:00|7208.8|7206.8|7209.8|7207.8|7211.3|7209.3|7207.6|7205.6|30
1692904500000|2023-08-24 19:15:00|7210.1|7208.1|7209.3|7207.3|7211.3|7209.3|7208.6|7206.6|14
1692904800000|2023-08-24 19:20:00|7209.6|7207.6|7207.8|7205.8|7212.3|7210.3|7207.8|7205.8|22
1692905100000|2023-08-24 19:25:00|7208.1|7206.1|7206.6|7204.6|7208.8|7206.8|7205.3|7203.3|23
1692905400000|2023-08-24 19:30:00|7207.1|7205.1|7204.6|7202.6|7207.8|7205.8|7203.1|7201.1|109
1692905700000|2023-08-24 19:35:00|7204.3|7202.3|7200.1|7198.1|7204.8|7202.8|7199.3|7197.3|133
1692906000000|2023-08-24 19:40:00|7199.8|7197.8|7196.8|7194.8|7200.6|7198.6|7196.8|7194.8|131
1692906300000|2023-08-24 19:45:00|7197.1|7195.1|7193.8|7191.8|7197.3|7195.3|7191.6|7189.6|231
1692906600000|2023-08-24 19:50:00|7192.8|7190.8|7193.3|7191.3|7197.1|7195.1|7192.6|7190.6|123
1692906900000|2023-08-24 19:55:00|7193.1|7191.1|7192.3|7190.3|7195.3|7193.3|7189.6|7187.6|269
1692907200000|2023-08-24 20:00:00|7193.3|7189.3|7190.1|7186.1|7197.4|7193.4|7184.6|7180.6|0
1692907500000|2023-08-24 20:05:00|7190.6|7186.6|7192.8|7188.8|7193.5|7189.5|7189.2|7185.2|0
1692907800000|2023-08-24 20:10:00|7193.2|7189.2|7189.3|7185.3|7193.2|7189.2|7189.3|7185.3|0
1692908100000|2023-08-24 20:15:00|7188.8|7184.8|7185.5|7181.5|7189.3|7185.3|7184.6|7180.6|0
1692908400000|2023-08-24 20:20:00|7185.8|7181.8|7189.7|7185.7|7190|7186|7185.5|7181.5|0
1692908700000|2023-08-24 20:25:00|7190|7186|7185.8|7181.8|7190.8|7186.8|7185.5|7181.5|0
1692909000000|2023-08-24 20:30:00|7185.9|7181.9|7185.4|7181.4|7187.2|7183.2|7183.1|7179.1|0
1692909300000|2023-08-24 20:35:00|7185.1|7181.1|7187.1|7183.1|7187.5|7183.5|7183.7|7179.7|0
1692909600000|2023-08-24 20:40:00|7186.5|7182.5|7186.7|7182.7|7186.7|7182.7|7185.6|7181.6|0
1692909900000|2023-08-24 20:45:00|7187.5|7183.5|7188.8|7184.8|7190.5|7186.5|7187.5|7183.5|0
1692910200000|2023-08-24 20:50:00|7188.6|7184.6|7190.6|7186.6|7190.9|7186.9|7188.4|7184.4|0
1692910500000|2023-08-24 20:55:00|7190.1|7186.1|7191.4|7187.4|7192|7188|7189.4|7185.4|0
1692910800000|2023-08-24 21:00:00|7191.3|7187.3|7191.8|7187.8|7192.1|7188.1|7190.5|7186.5|0
1692911100000|2023-08-24 21:05:00|7191.3|7187.3|7191.8|7187.8|7192.2|7188.2|7191.3|7187.3|0
1692911400000|2023-08-24 21:10:00|7191.7|7187.7|7190.1|7186.1|7191.7|7187.7|7190.1|7186.1|0
1692911700000|2023-08-24 21:15:00|7190.2|7186.2|7190.2|7186.2|7190.3|7186.3|7190.2|7186.2|0
1692912000000|2023-08-24 21:20:00|7190.3|7186.3|7191|7187|7191.5|7187.5|7190.3|7186.3|0
1692912300000|2023-08-24 21:25:00|7190.9|7186.9|7190.9|7186.9|7190.9|7186.9|7190.9|7186.9|0
1692912600000|2023-08-24 21:30:00|7190.7|7186.7|7193|7189|7193.5|7189.5|7190.2|7186.2|0
1692912900000|2023-08-24 21:35:00|7192.8|7188.8|7193.6|7189.6|7193.6|7189.6|7192.5|7188.5|0
1692913200000|2023-08-24 21:40:00|7193.8|7189.8|7194.6|7190.6|7194.6|7190.6|7193.8|7189.8|0
1692913500000|2023-08-24 21:45:00|7194.8|7190.8|7195.5|7191.5|7195.7|7191.7|7194.6|7190.6|0
1692913800000|2023-08-24 21:50:00|7195.7|7191.7|7195.5|7191.5|7196.2|7192.2|7195.5|7191.5|0
1692914100000|2023-08-24 21:55:00|7195.7|7191.7|7196.3|7192.3|7196.6|7192.6|7195.2|7191.2|0
1692914400000|2023-08-24 22:00:00|7196|7192|7200.4|7196.4|7202.1|7198.1|7194.8|7190.8|0
1692914700000|2023-08-24 22:05:00|7200.3|7196.3|7201.4|7197.4|7202.4|7198.4|7199.9|7195.9|0
1692915000000|2023-08-24 22:10:00|7201.5|7197.5|7200.3|7196.3|7201.8|7197.8|7199.8|7195.8|0
1692915300000|2023-08-24 22:15:00|7199.8|7195.8|7200.9|7196.9|7201.4|7197.4|7199.6|7195.6|0
1692915600000|2023-08-24 22:20:00|7201.4|7197.4|7201.4|7197.4|7202.6|7198.6|7200.2|7196.2|0
1692915900000|2023-08-24 22:25:00|7201.6|7197.6|7202.3|7198.3|7202.6|7198.6|7201.4|7197.4|0
1692916200000|2023-08-24 22:30:00|7202.6|7198.6|7202.8|7198.8|7203.3|7199.3|7202.3|7198.3|0
1692916500000|2023-08-24 22:35:00|7202.7|7198.7|7206.5|7202.5|7206.9|7202.9|7202.6|7198.6|0
1692916800000|2023-08-24 22:40:00|7206.2|7202.2|7204.8|7200.8|7206.2|7202.2|7204.1|7200.1|0
1692917100000|2023-08-24 22:45:00|7205.3|7201.3|7205.3|7201.3|7206.2|7202.2|7204.8|7200.8|0
1692917400000|2023-08-24 22:50:00|7204.8|7200.8|7206.2|7202.2|7206.2|7202.2|7204.8|7200.8|0
1692917700000|2023-08-24 22:55:00|7206.5|7202.5|7206.8|7202.8|7207.3|7203.3|7205.7|7201.7|0
1692918000000|2023-08-24 23:00:00|7206.5|7202.5|7202.7|7198.7|7206.5|7202.5|7202.6|7198.6|0
1692918300000|2023-08-24 23:05:00|7203.2|7199.2|7200.7|7196.7|7203.2|7199.2|7199.8|7195.8|0
1692918600000|2023-08-24 23:10:00|7200.3|7196.3|7199.1|7195.1|7200.7|7196.7|7197.4|7193.4|0
1692918900000|2023-08-24 23:15:00|7199.5|7195.5|7200.6|7197.6|7200.6|7197.6|7199|7195.5|0
1692919200000|2023-08-24 23:20:00|7201|7198|7201.3|7198.3|7202.2|7199.2|7200.6|7197.6|0
1692919500000|2023-08-24 23:25:00|7201.4|7198.4|7203|7200|7203|7200|7201.3|7198.3|0
1692919800000|2023-08-24 23:30:00|7203.1|7200.1|7204.2|7201.2|7204.7|7201.7|7203.1|7200.1|0
1692920100000|2023-08-24 23:35:00|7203.9|7200.9|7205.1|7202.1|7205.1|7202.1|7203.5|7200.5|0
1692920400000|2023-08-24 23:40:00|7204.7|7201.7|7205|7202|7205.1|7202.1|7203.9|7200.9|0
1692920700000|2023-08-24 23:45:00|7205.5|7202.5|7204.9|7201.9|7205.5|7202.5|7204.6|7201.6|0
1692921000000|2023-08-24 23:50:00|7204.6|7201.6|7202.6|7199.6|7204.8|7201.8|7202.6|7199.6|0
1692921300000|2023-08-24 23:55:00|7202.9|7199.9|7202.6|7199.6|7203.4|7200.4|7201.2|7198.2|0
1692921600000|2023-08-25 00:00:00|7202.5|7199.5|7201.8|7198.8|7205.7|7202.7|7200.9|7197.9|0
1692921900000|2023-08-25 00:05:00|7202.1|7199.1|7203.2|7200.2|7204.1|7201.1|7200|7197|0
1692922200000|2023-08-25 00:10:00|7203.1|7200.1|7203.2|7200.2|7204.1|7201.1|7201.7|7198.7|0
1692922500000|2023-08-25 00:15:00|7203.7|7200.7|7206.9|7203.9|7208.8|7205.8|7202.9|7199.9|0
1692922800000|2023-08-25 00:20:00|7206.8|7203.8|7208.5|7205.5|7208.6|7205.6|7206.8|7203.8|0
1692923100000|2023-08-25 00:25:00|7210.2|7207.2|7212|7209|7213.6|7210.6|7208.5|7205.5|0
1692923400000|2023-08-25 00:30:00|7213.6|7210.6|7213.6|7210.6|7213.7|7210.7|7212|7209|0
1692923700000|2023-08-25 00:35:00|7212|7209|7208.6|7205.6|7212|7209|7207|7204|0
1692924000000|2023-08-25 00:40:00|7207.8|7204.8|7207.8|7204.8|7208.7|7205.7|7207|7204|0
1692924300000|2023-08-25 00:45:00|7207|7204|7210.3|7207.3|7210.3|7207.3|7207|7204|0
1692924600000|2023-08-25 00:50:00|7212|7209|7210.3|7207.3|7212|7209|7210.3|7207.3|0
1692924900000|2023-08-25 00:55:00|7211.1|7208.1|7210.3|7207.3|7211.1|7208.1|7210.3|7207.3|0
1692925200000|2023-08-25 01:00:00|7212|7209|7212|7209|7213.7|7210.7|7212|7209|0
1692925500000|2023-08-25 01:05:00|7210.3|7207.3|7212|7209|7212|7209|7210.3|7207.3|0
1692925800000|2023-08-25 01:10:00|7210.3|7207.3|7213.6|7210.6|7213.6|7210.6|7210.3|7207.3|0
1692926100000|2023-08-25 01:15:00|7212.8|7209.8|7213.7|7210.7|7213.7|7210.7|7210.3|7207.3|0
1692926400000|2023-08-25 01:20:00|7212|7209|7213.7|7210.7|7213.7|7210.7|7212|7209|0
1692926700000|2023-08-25 01:25:00|7212|7209|7213.7|7210.7|7213.7|7210.7|7212|7209|0
1692927000000|2023-08-25 01:30:00|7212|7209|7210.3|7207.3|7212|7209|7208.6|7205.6|0
1692927300000|2023-08-25 01:35:00|7210.2|7207.2|7203.5|7200.5|7210.3|7207.3|7201.8|7198.8|0
1692927600000|2023-08-25 01:40:00|7203.6|7200.6|7203.5|7200.5|7206.9|7203.9|7203.5|7200.5|0
1692927900000|2023-08-25 01:45:00|7204.4|7201.4|7206.9|7203.9|7206.9|7203.9|7203.5|7200.5|0
1692928200000|2023-08-25 01:50:00|7208.5|7205.5|7210.2|7207.2|7211.1|7208.1|7208.5|7205.5|0
1692928500000|2023-08-25 01:55:00|7208.5|7205.5|7212.7|7209.7|7213.6|7210.6|7208.5|7205.5|0
1692928800000|2023-08-25 02:00:00|7211.9|7208.9|7211.9|7208.9|7213.6|7210.6|7210.2|7207.2|0
1692929100000|2023-08-25 02:05:00|7210.2|7207.2|7210.2|7207.2|7210.2|7207.2|7208.5|7205.5|0
1692929400000|2023-08-25 02:10:00|7208.5|7205.5|7211.9|7208.9|7211.9|7208.9|7208.5|7205.5|0
1692929700000|2023-08-25 02:15:00|7212.7|7209.7|7210.2|7207.2|7213.6|7210.6|7210.1|7207.1|0
1692930000000|2023-08-25 02:20:00|7210.1|7207.1|7210.2|7207.2|7211.9|7208.9|7208.5|7205.5|0
1692930300000|2023-08-25 02:25:00|7210.1|7207.1|7211.8|7208.8|7211.8|7208.8|7203.4|7200.4|0
1692930600000|2023-08-25 02:30:00|7212.6|7209.6|7213.4|7210.4|7213.5|7210.5|7211.8|7208.8|0
1692930900000|2023-08-25 02:35:00|7211.8|7208.8|7206.8|7203.8|7212.6|7209.6|7206.8|7203.8|0
1692931200000|2023-08-25 02:40:00|7207.6|7204.6|7208.4|7205.4|7208.5|7205.5|7205.1|7202.1|0
1692931500000|2023-08-25 02:45:00|7207.6|7204.6|7206.8|7203.8|7208.4|7205.4|7205.1|7202.1|0
1692931800000|2023-08-25 02:50:00|7207.6|7204.6|7208.4|7205.4|7210.2|7207.2|7206.8|7203.8|0
1692932100000|2023-08-25 02:55:00|7208.5|7205.5|7208.5|7205.5|7210.1|7207.1|7208.4|7205.4|0
1692932400000|2023-08-25 03:00:00|7210.1|7207.1|7210.2|7207.2|7210.2|7207.2|7208.5|7205.5|0
1692932700000|2023-08-25 03:05:00|7210.1|7207.1|7208.4|7205.4|7210.2|7207.2|7208.4|7205.4|0
1692933000000|2023-08-25 03:10:00|7208.5|7205.5|7208.4|7205.4|7210.2|7207.2|7208.4|7205.4|0
1692933300000|2023-08-25 03:15:00|7206.7|7203.7|7206.7|7203.7|7206.7|7203.7|7205.1|7202.1|0
1692933600000|2023-08-25 03:20:00|7208.4|7205.4|7205|7202|7208.4|7205.4|7205|7202|0
1692933900000|2023-08-25 03:25:00|7206.7|7203.7|7203.3|7200.3|7206.7|7203.7|7203.3|7200.3|0
1692934200000|2023-08-25 03:30:00|7205|7202|7206.6|7203.6|7206.6|7203.6|7203.3|7200.3|0
1692934500000|2023-08-25 03:35:00|7205.8|7202.8|7206.5|7203.5|7208.3|7205.3|7204.8|7201.8|0
1692934800000|2023-08-25 03:40:00|7206.6|7203.6|7206.5|7203.5|7208.2|7205.2|7204.9|7201.9|0
1692935100000|2023-08-25 03:45:00|7204.9|7201.9|7207.4|7204.4|7208.2|7205.2|7204.9|7201.9|0
1692935400000|2023-08-25 03:50:00|7208.2|7205.2|7208.2|7205.2|7208.2|7205.2|7206.5|7203.5|0
1692935700000|2023-08-25 03:55:00|7209|7206|7209.9|7206.9|7209.9|7206.9|7208.2|7205.2|0
1692936000000|2023-08-25 04:00:00|7211.6|7208.6|7210|7207|7211.7|7208.7|7209.9|7206.9|0
1692936300000|2023-08-25 04:05:00|7210.8|7207.8|7211.7|7208.7|7211.7|7208.7|7210|7207|0
1692936600000|2023-08-25 04:10:00|7210.1|7207.1|7210|7207|7211.7|7208.7|7210|7207|0
1692936900000|2023-08-25 04:15:00|7211.7|7208.7|7211.7|7208.7|7211.7|7208.7|7210|7207|0
1692937200000|2023-08-25 04:20:00|7210|7207|7210|7207|7210|7207|7210|7207|0
1692937500000|2023-08-25 04:25:00|7208.4|7205.4|7205|7202|7208.4|7205.4|7205|7202|0
1692937800000|2023-08-25 04:30:00|7205.1|7202.1|7205|7202|7206.7|7203.7|7205|7202|0
1692938100000|2023-08-25 04:35:00|7205.8|7202.8|7205|7202|7206.7|7203.7|7203.3|7200.3|0
1692938400000|2023-08-25 04:40:00|7203.3|7200.3|7201.6|7198.6|7203.3|7200.3|7201.6|7198.6|0
1692938700000|2023-08-25 04:45:00|7201.7|7198.7|7201.6|7198.6|7201.7|7198.7|7201.6|7198.6|0
1692939000000|2023-08-25 04:50:00|7199.9|7196.9|7199.9|7196.9|7199.9|7196.9|7199.9|7196.9|0
1692939300000|2023-08-25 04:55:00|7201.6|7198.6|7199.3|7196.3|7202.6|7199.6|7199.3|7196.3|0
1692939600000|2023-08-25 05:00:00|7201|7198|7199.3|7196.3|7201|7198|7199.2|7196.2|0
1692939900000|2023-08-25 05:05:00|7197.6|7194.6|7197.1|7194.1|7199.3|7196.3|7197.1|7194.1|0
1692940200000|2023-08-25 05:10:00|7197.2|7194.2|7199.9|7196.9|7199.9|7196.9|7197.2|7194.2|0
1692940500000|2023-08-25 05:15:00|7200|7197|7199.9|7196.9|7201.6|7198.6|7198.2|7195.2|0
1692940800000|2023-08-25 05:20:00|7198.2|7195.2|7196.3|7193.3|7199.9|7196.9|7196.3|7193.3|0
1692941100000|2023-08-25 05:25:00|7198|7195|7194.5|7191.5|7198|7195|7194.5|7191.5|0
1692941400000|2023-08-25 05:30:00|7194.6|7191.6|7192.9|7189.9|7194.6|7191.6|7191.2|7188.2|0
1692941700000|2023-08-25 05:35:00|7193|7190|7192.9|7189.9|7194.7|7191.7|7192.9|7189.9|0
1692942000000|2023-08-25 05:40:00|7193|7190|7195|7192|7195|7192|7192.9|7189.9|0
1692942300000|2023-08-25 05:45:00|7194.9|7191.9|7191.6|7188.6|7195|7192|7190|7187|0
1692942600000|2023-08-25 05:50:00|7193.3|7190.3|7200.4|7197.4|7206.4|7203.4|7193.3|7190.3|0
1692942900000|2023-08-25 05:55:00|7199.5|7196.5|7202.7|7199.7|7203.7|7200.7|7197|7194|0
1692943200000|2023-08-25 06:00:00|7207.7|7204.7|7211.2|7209.2|7215.7|7213.7|7205.2|7202.5|428
1692943500000|2023-08-25 06:05:00|7210.9|7208.9|7202.9|7200.9|7210.9|7208.9|7202.4|7200.4|112
1692943800000|2023-08-25 06:10:00|7203.4|7201.4|7203.4|7201.4|7203.9|7201.9|7200.9|7198.9|66
1692944100000|2023-08-25 06:15:00|7203.2|7201.2|7203.4|7201.4|7206.2|7204.2|7202.7|7200.7|73
1692944400000|2023-08-25 06:20:00|7203.7|7201.7|7195.4|7193.4|7203.9|7201.9|7195.2|7193.2|130
1692944700000|2023-08-25 06:25:00|7195.2|7193.2|7194.4|7192.4|7196.9|7194.9|7192.2|7190.2|147
1692945000000|2023-08-25 06:30:00|7194.2|7192.2|7196.9|7194.9|7197.9|7195.9|7192.7|7190.7|119
1692945300000|2023-08-25 06:35:00|7196.7|7194.7|7189.9|7187.9|7196.7|7194.7|7189.9|7187.9|50
1692945600000|2023-08-25 06:40:00|7190.2|7188.2|7193.7|7191.7|7194.2|7192.2|7189.7|7187.7|80
1692945900000|2023-08-25 06:45:00|7193.4|7191.4|7192.4|7190.4|7194.7|7192.7|7192.2|7190.2|35
1692946200000|2023-08-25 06:50:00|7192.7|7190.7|7191.9|7189.9|7194.7|7192.7|7191.9|7189.9|50
1692946500000|2023-08-25 06:55:00|7191.7|7189.7|7195.4|7193.4|7196.2|7194.2|7189.7|7187.7|235
1692946800000|2023-08-25 07:00:00|7194.9|7193.9|7207.2|7206.2|7210.7|7209.7|7193.4|7192.4|1794
1692947100000|2023-08-25 07:05:00|7207.4|7206.4|7214.2|7213.2|7218.9|7217.9|7206.2|7205.2|738
1692947400000|2023-08-25 07:10:00|7214.4|7213.4|7216.9|7215.9|7219.4|7218.4|7210.7|7209.7|498
1692947700000|2023-08-25 07:15:00|7216.7|7215.7|7214.2|7213.2|7221.4|7220.4|7213.7|7212.7|445
1692948000000|2023-08-25 07:20:00|7213.9|7212.9|7216.2|7215.2|7218.2|7217.2|7212.7|7211.7|378
1692948300000|2023-08-25 07:25:00|7215.9|7214.9|7221.4|7220.4|7224.9|7223.9|7213.9|7212.9|517
1692948600000|2023-08-25 07:30:00|7221.2|7220.2|7229.9|7228.9|7231.2|7230.2|7221.2|7220.2|571
1692948900000|2023-08-25 07:35:00|7229.7|7228.7|7232.9|7231.9|7236.4|7235.4|7228.4|7227.4|504
1692949200000|2023-08-25 07:40:00|7232.6|7231.6|7227.9|7226.9|7232.6|7231.6|7224.9|7223.9|364
1692949500000|2023-08-25 07:45:00|7227.6|7226.6|7222.9|7221.9|7229.1|7228.1|7221.6|7220.6|199
1692949800000|2023-08-25 07:50:00|7223.1|7222.1|7226.6|7225.6|7230.6|7229.6|7221.4|7220.4|238
1692950100000|2023-08-25 07:55:00|7226.9|7225.9|7230.6|7229.6|7232.4|7231.4|7224.9|7223.9|203
1692950400000|2023-08-25 08:00:00|7230.9|7229.9|7240.6|7239.6|7241.6|7240.6|7230.9|7229.9|406
1692950700000|2023-08-25 08:05:00|7240.9|7239.9|7236.9|7235.9|7241.9|7240.9|7233.1|7232.1|251
1692951000000|2023-08-25 08:10:00|7236.6|7235.6|7245.6|7244.6|7246.1|7245.1|7236.4|7235.4|280
1692951300000|2023-08-25 08:15:00|7245.9|7244.9|7243.1|7242.1|7246.9|7245.9|7241.9|7240.9|198
1692951600000|2023-08-25 08:20:00|7243.4|7242.4|7252.9|7251.9|7253.9|7252.9|7242.9|7241.9|699
1692951900000|2023-08-25 08:25:00|7252.6|7251.6|7245.6|7244.6|7254.9|7253.9|7243.4|7242.4|387
1692952200000|2023-08-25 08:30:00|7245.9|7244.9|7253.6|7252.6|7253.9|7252.9|7245.6|7244.6|289
1692952500000|2023-08-25 08:35:00|7253.4|7252.4|7251.6|7250.6|7255.4|7254.4|7248.4|7247.4|436
1692952800000|2023-08-25 08:40:00|7251.9|7250.9|7248.1|7247.1|7253.4|7252.4|7245.4|7244.4|231
1692953100000|2023-08-25 08:45:00|7247.9|7246.9|7242.4|7241.4|7249.9|7248.9|7242.4|7241.4|330
1692953400000|2023-08-25 08:50:00|7242.6|7241.6|7250.4|7249.4|7250.6|7249.6|7242.1|7241.1|280
1692953700000|2023-08-25 08:55:00|7249.9|7248.9|7252.1|7251.1|7254.9|7253.9|7249.9|7248.9|270
1692954000000|2023-08-25 09:00:00|7252.4|7251.4|7251.9|7250.9|7255.4|7254.4|7248.1|7247.1|197
1692954300000|2023-08-25 09:05:00|7252.1|7251.1|7248.1|7247.1|7252.1|7251.1|7246.1|7245.1|197
1692954600000|2023-08-25 09:10:00|7248.4|7247.4|7247.9|7246.9|7251.9|7250.9|7245.6|7244.6|351
1692954900000|2023-08-25 09:15:00|7247.6|7246.6|7249.4|7248.4|7250.4|7249.4|7245.9|7244.9|216
1692955200000|2023-08-25 09:20:00|7249.6|7248.6|7249.9|7248.9|7250.1|7249.1|7246.9|7245.9|248
1692955500000|2023-08-25 09:25:00|7249.6|7248.6|7256.1|7255.1|7257.6|7256.6|7249.1|7248.1|482
1692955800000|2023-08-25 09:30:00|7255.9|7254.9|7250.1|7249.1|7256.9|7255.9|7248.9|7247.9|307
1692956100000|2023-08-25 09:35:00|7250.4|7249.4|7255.9|7254.9|7257.4|7256.4|7250.4|7249.4|253
1692956400000|2023-08-25 09:40:00|7255.6|7254.6|7257.9|7256.9|7259.4|7258.4|7254.4|7253.4|388
1692956700000|2023-08-25 09:45:00|7257.6|7256.6|7252.4|7251.4|7259.4|7258.4|7251.4|7250.4|316
1692957000000|2023-08-25 09:50:00|7252.1|7251.1|7246.4|7245.4|7254.1|7253.1|7245.9|7244.9|352
1692957300000|2023-08-25 09:55:00|7246.1|7245.1|7248.9|7247.9|7249.6|7248.6|7242.9|7241.9|289
1692957600000|2023-08-25 10:00:00|7249.1|7248.1|7258.4|7257.4|7258.9|7257.9|7249.1|7248.1|280
1692957900000|2023-08-25 10:05:00|7258.1|7257.1|7262.9|7261.9|7263.6|7262.6|7257.9|7256.9|271
1692958200000|2023-08-25 10:10:00|7263.1|7262.1|7259.1|7258.1|7263.4|7262.4|7257.1|7256.1|231
1692958500000|2023-08-25 10:15:00|7258.9|7257.9|7263.4|7262.4|7264.9|7263.9|7258.9|7257.9|1226
1692958800000|2023-08-25 10:20:00|7263.1|7262.1|7265.9|7264.9|7265.9|7264.9|7262.1|7261.1|151
1692959100000|2023-08-25 10:25:00|7265.6|7264.6|7265.6|7264.6|7270.4|7269.4|7265.6|7264.6|259
1692959400000|2023-08-25 10:30:00|7265.9|7264.9|7264.9|7263.9|7267.6|7266.6|7264.6|7263.6|200
1692959700000|2023-08-25 10:35:00|7265.1|7264.1|7268.1|7267.1|7268.4|7267.4|7264.9|7263.9|170
1692960000000|2023-08-25 10:40:00|7268.4|7267.4|7261.9|7260.9|7268.9|7267.9|7260.9|7259.9|187
1692960300000|2023-08-25 10:45:00|7261.6|7260.6|7265.6|7264.6|7268.4|7267.4|7261.6|7260.6|210
1692960600000|2023-08-25 10:50:00|7265.9|7264.9|7262.9|7261.9|7266.4|7265.4|7260.4|7259.4|283
1692960900000|2023-08-25 10:55:00|7262.6|7261.6|7261.6|7260.6|7264.6|7263.6|7260.6|7259.6|148
1692961200000|2023-08-25 11:00:00|7261.4|7260.4|7267.9|7266.9|7268.4|7267.4|7259.9|7258.9|231
1692961500000|2023-08-25 11:05:00|7268.1|7267.1|7268.9|7267.9|7270.4|7269.4|7266.6|7265.6|220
1692961800000|2023-08-25 11:10:00|7269.1|7268.1|7267.6|7266.6|7271.6|7270.6|7265.9|7264.9|216
1692962100000|2023-08-25 11:15:00|7267.4|7266.4|7268.1|7267.1|7270.1|7269.1|7265.9|7264.9|140
1692962400000|2023-08-25 11:20:00|7267.9|7266.9|7267.9|7266.9|7268.4|7267.4|7265.4|7264.4|200
1692962700000|2023-08-25 11:25:00|7267.6|7266.6|7262.6|7261.6|7268.9|7267.9|7262.4|7261.4|104
1692963000000|2023-08-25 11:30:00|7262.4|7261.4|7257.4|7256.4|7263.9|7262.9|7257.4|7256.4|188
1692963300000|2023-08-25 11:35:00|7257.6|7256.6|7262.4|7261.4|7262.4|7261.4|7256.9|7255.9|182
1692963600000|2023-08-25 11:40:00|7262.9|7261.9|7263.1|7262.1|7263.4|7262.4|7261.4|7260.4|205
1692963900000|2023-08-25 11:45:00|7263.4|7262.4|7263.9|7262.9|7266.4|7265.4|7262.4|7261.4|135
1692964200000|2023-08-25 11:50:00|7263.6|7262.6|7260.4|7259.4|7263.6|7262.6|7258.1|7257.1|121
1692964500000|2023-08-25 11:55:00|7260.1|7259.1|7265.6|7264.6|7266.4|7265.4|7259.6|7258.6|90
1692964800000|2023-08-25 12:00:00|7265.9|7264.9|7265.9|7264.9|7266.9|7265.9|7264.9|7263.9|160
1692965100000|2023-08-25 12:05:00|7266.1|7265.1|7272.4|7271.4|7272.6|7271.6|7265.4|7264.4|318
1692965400000|2023-08-25 12:10:00|7272.6|7271.6|7279.6|7278.6|7280.4|7279.4|7271.9|7270.9|454
1692965700000|2023-08-25 12:15:00|7279.9|7278.9|7281.4|7280.4|7283.4|7282.4|7279.6|7278.6|450
1692966000000|2023-08-25 12:20:00|7281.6|7280.6|7282.4|7281.4|7283.9|7282.9|7280.9|7279.9|196
1692966300000|2023-08-25 12:25:00|7282.6|7281.6|7285.4|7284.4|7285.9|7284.9|7282.1|7281.1|254
1692966600000|2023-08-25 12:30:00|7285.1|7284.1|7281.9|7280.9|7289.1|7288.1|7281.4|7280.4|322
1692966900000|2023-08-25 12:35:00|7282.1|7281.1|7282.4|7281.4|7286.1|7285.1|7280.9|7279.9|194
1692967200000|2023-08-25 12:40:00|7282.1|7281.1|7283.9|7282.9|7287.9|7286.9|7280.4|7279.4|242
1692967500000|2023-08-25 12:45:00|7283.6|7282.6|7283.1|7282.1|7283.9|7282.9|7280.9|7279.9|138
1692967800000|2023-08-25 12:50:00|7282.9|7281.9|7280.6|7279.6|7283.4|7282.4|7278.9|7277.9|145
1692968100000|2023-08-25 12:55:00|7280.4|7279.4|7277.1|7276.1|7281.4|7280.4|7275.6|7274.6|186
1692968400000|2023-08-25 13:00:00|7276.9|7275.9|7271.9|7270.9|7277.9|7276.9|7271.1|7270.1|233
1692968700000|2023-08-25 13:05:00|7271.6|7270.6|7266.9|7265.9|7271.9|7270.9|7266.4|7265.4|277
1692969000000|2023-08-25 13:10:00|7267.1|7266.1|7267.9|7266.9|7269.9|7268.9|7266.6|7265.6|170
1692969300000|2023-08-25 13:15:00|7268.1|7267.1|7260.1|7259.1|7268.1|7267.1|7258.1|7257.1|321
1692969600000|2023-08-25 13:20:00|7260.4|7259.4|7257.1|7256.1|7261.4|7260.4|7256.6|7255.6|203
1692969900000|2023-08-25 13:25:00|7257.4|7256.4|7260.4|7259.4|7260.9|7259.9|7255.1|7254.1|233
1692970200000|2023-08-25 13:30:00|7260.1|7259.1|7266.6|7265.6|7270.4|7269.4|7259.4|7258.4|304
1692970500000|2023-08-25 13:35:00|7266.9|7265.9|7264.6|7263.6|7268.6|7267.6|7257.1|7256.1|183
1692970800000|2023-08-25 13:40:00|7264.9|7263.9|7258.4|7257.4|7266.4|7265.4|7256.4|7255.4|226
1692971100000|2023-08-25 13:45:00|7258.1|7257.1|7261.4|7260.4|7262.4|7261.4|7254.6|7253.6|333
1692971400000|2023-08-25 13:50:00|7261.1|7260.1|7254.6|7253.6|7262.9|7261.9|7253.9|7252.9|445
1692971700000|2023-08-25 13:55:00|7254.4|7253.4|7254.4|7253.4|7257.6|7256.6|7249.9|7248.9|301
1692972000000|2023-08-25 14:00:00|7254.1|7253.1|7252.9|7251.9|7260.9|7259.9|7243.9|7242.9|887
1692972300000|2023-08-25 14:05:00|7253.1|7252.1|7241.4|7240.4|7254.4|7253.4|7238.9|7237.9|635
1692972600000|2023-08-25 14:10:00|7241.7|7240.7|7256.4|7255.4|7257.9|7256.9|7239.9|7238.9|413
1692972900000|2023-08-25 14:15:00|7256.7|7255.7|7248.7|7247.7|7269.4|7268.4|7248.2|7247.2|606
1692973200000|2023-08-25 14:20:00|7248.9|7247.9|7241.2|7240.2|7251.9|7250.9|7240.4|7239.4|482
1692973500000|2023-08-25 14:25:00|7240.9|7239.9|7240.7|7239.7|7243.9|7242.9|7234.9|7233.9|315
1692973800000|2023-08-25 14:30:00|7240.9|7239.9|7236.4|7235.4|7243.2|7242.2|7233.9|7232.9|520
1692974100000|2023-08-25 14:35:00|7236.2|7235.2|7235.7|7234.7|7241.4|7240.4|7231.9|7230.9|401
1692974400000|2023-08-25 14:40:00|7235.9|7234.9|7225.2|7224.2|7240.9|7239.9|7224.7|7223.7|441
1692974700000|2023-08-25 14:45:00|7224.9|7223.9|7221.2|7220.2|7226.4|7225.4|7219.2|7218.2|500
1692975000000|2023-08-25 14:50:00|7220.9|7219.9|7219.2|7218.2|7226.7|7225.7|7219.2|7218.2|593
1692975300000|2023-08-25 14:55:00|7218.9|7217.9|7216.4|7215.4|7222.2|7221.2|7215.4|7214.4|627
1692975600000|2023-08-25 15:00:00|7216.9|7215.9|7215.2|7214.2|7219.9|7218.9|7215.2|7214.2|664
1692975900000|2023-08-25 15:05:00|7215.4|7214.4|7223.4|7222.4|7225.7|7224.7|7215.2|7214.2|725
1692976200000|2023-08-25 15:10:00|7223.7|7222.7|7223.2|7222.2|7230.2|7229.2|7221.7|7220.7|603
1692976500000|2023-08-25 15:15:00|7222.7|7221.7|7223.7|7222.7|7224.2|7223.2|7219.4|7218.4|352
1692976800000|2023-08-25 15:20:00|7223.4|7222.4|7225.7|7224.7|7225.9|7224.9|7220.7|7219.7|447
1692977100000|2023-08-25 15:25:00|7226.2|7225.2|7234.9|7233.9|7236.2|7235.2|7226.2|7225.2|1021
1692977400000|2023-08-25 15:30:00|7235.4|7233.4|7231.2|7229.2|7235.7|7233.7|7225.2|7223.2|1731
1692977700000|2023-08-25 15:35:00|7231.4|7229.4|7242.7|7240.7|7244.2|7242.2|7230.7|7228.7|1175
1692978000000|2023-08-25 15:40:00|7242.9|7240.9|7238.4|7236.4|7243.7|7241.7|7234.9|7232.9|379
1692978300000|2023-08-25 15:45:00|7238.2|7236.2|7236.4|7234.4|7238.7|7236.7|7233.7|7231.7|225
1692978600000|2023-08-25 15:50:00|7236.2|7234.2|7234.4|7232.4|7238.7|7236.7|7231.9|7229.9|238
1692978900000|2023-08-25 15:55:00|7234.2|7232.2|7228.2|7226.2|7234.2|7232.2|7225.4|7223.4|260
1692979200000|2023-08-25 16:00:00|7227.9|7225.9|7234.9|7232.9|7237.2|7235.2|7227.7|7225.7|254
1692979500000|2023-08-25 16:05:00|7234.7|7232.7|7235.7|7233.7|7237.9|7235.9|7231.2|7229.2|91
1692979800000|2023-08-25 16:10:00|7235.9|7233.9|7235.4|7233.4|7237.2|7235.2|7231.7|7229.7|79
1692980100000|2023-08-25 16:15:00|7235.2|7233.2|7234.7|7232.7|7236.2|7234.2|7230.4|7228.4|153
1692980400000|2023-08-25 16:20:00|7234.4|7232.4|7242.7|7240.7|7243.4|7241.4|7232.9|7230.9|173
1692980700000|2023-08-25 16:25:00|7242.9|7240.9|7246.9|7244.9|7246.9|7244.9|7242.2|7240.2|100
1692981000000|2023-08-25 16:30:00|7246.7|7244.7|7247.7|7245.7|7250.7|7248.7|7245.2|7243.2|84
1692981300000|2023-08-25 16:35:00|7247.9|7245.9|7249.7|7247.7|7252.2|7250.2|7247.2|7245.2|168
1692981600000|2023-08-25 16:40:00|7249.9|7247.9|7246.7|7244.7|7250.2|7248.2|7244.9|7242.9|140
1692981900000|2023-08-25 16:45:00|7246.4|7244.4|7247.4|7245.4|7248.9|7246.9|7244.4|7242.4|60
1692982200000|2023-08-25 16:50:00|7247.2|7245.2|7242.9|7240.9|7248.7|7246.7|7241.9|7239.9|92
1692982500000|2023-08-25 16:55:00|7242.7|7240.7|7248.4|7246.4|7248.4|7246.4|7241.4|7239.4|83
1692982800000|2023-08-25 17:00:00|7248.2|7246.2|7249.9|7247.9|7251.7|7249.7|7247.2|7245.2|64
1692983100000|2023-08-25 17:05:00|7249.7|7247.7|7247.2|7245.2|7250.9|7248.9|7246.9|7244.9|58
1692983400000|2023-08-25 17:10:00|7246.9|7244.9|7249.4|7247.4|7249.9|7247.9|7243.9|7241.9|63
1692983700000|2023-08-25 17:15:00|7249.7|7247.7|7244.9|7242.9|7251.4|7249.4|7243.4|7241.4|46
1692984000000|2023-08-25 17:20:00|7245.2|7243.2|7240.2|7238.2|7245.2|7243.2|7239.4|7237.4|115
1692984300000|2023-08-25 17:25:00|7240.4|7238.4|7241.4|7239.4|7241.7|7239.7|7237.7|7235.7|52
1692984600000|2023-08-25 17:30:00|7241.2|7239.2|7236.7|7234.7|7241.4|7239.4|7235.4|7233.4|86
1692984900000|2023-08-25 17:35:00|7236.4|7234.4|7234.9|7232.9|7238.7|7236.7|7234.7|7232.7|62
1692985200000|2023-08-25 17:40:00|7235.2|7233.2|7239.9|7237.9|7240.2|7238.2|7234.2|7232.2|64
1692985500000|2023-08-25 17:45:00|7239.7|7237.7|7240.2|7238.2|7240.7|7238.7|7235.7|7233.7|27
1692985800000|2023-08-25 17:50:00|7239.9|7237.9|7246.2|7244.2|7246.2|7244.2|7239.9|7237.9|63
1692986100000|2023-08-25 17:55:00|7245.9|7243.9|7247.7|7245.7|7247.9|7245.9|7244.7|7242.7|82
1692986400000|2023-08-25 18:00:00|7247.4|7245.4|7247.2|7245.2|7249.7|7247.7|7245.9|7243.9|79
1692986700000|2023-08-25 18:05:00|7247.4|7245.4|7249.4|7247.4|7250.4|7248.4|7247.2|7245.2|78
1692987000000|2023-08-25 18:10:00|7249.2|7247.2|7252.7|7250.7|7253.9|7251.9|7247.4|7245.4|67
1692987300000|2023-08-25 18:15:00|7252.9|7250.9|7256.7|7254.7|7257.7|7255.7|7249.4|7247.4|109
1692987600000|2023-08-25 18:20:00|7256.9|7254.9|7259.9|7257.9|7261.9|7259.9|7256.9|7254.9|162
1692987900000|2023-08-25 18:25:00|7260.2|7258.2|7263.7|7261.7|7264.2|7262.2|7259.7|7257.7|84
1692988200000|2023-08-25 18:30:00|7263.9|7261.9|7265.4|7263.4|7265.9|7263.9|7262.4|7260.4|156
1692988500000|2023-08-25 18:35:00|7265.7|7263.7|7263.9|7261.9|7267.9|7265.9|7263.2|7261.2|126
1692988800000|2023-08-25 18:40:00|7264.2|7262.2|7261.4|7259.4|7265.7|7263.7|7260.9|7258.9|48
1692989100000|2023-08-25 18:45:00|7261.7|7259.7|7263.7|7261.7|7264.2|7262.2|7259.7|7257.7|59
1692989400000|2023-08-25 18:50:00|7263.9|7261.9|7266.4|7264.4|7266.7|7264.7|7262.7|7260.7|97
1692989700000|2023-08-25 18:55:00|7266.7|7264.7|7268.9|7266.9|7269.7|7267.7|7265.9|7263.9|35
1692990000000|2023-08-25 19:00:00|7269.4|7267.4|7268.2|7266.2|7272.9|7270.9|7266.4|7264.4|189
1692990300000|2023-08-25 19:05:00|7267.9|7265.9|7268.2|7266.2|7269.4|7267.4|7265.2|7263.2|63
1692990600000|2023-08-25 19:10:00|7268.4|7266.4|7266.4|7264.4|7269.4|7267.4|7265.9|7263.9|62
1692990900000|2023-08-25 19:15:00|7266.7|7264.7|7267.7|7265.7|7269.4|7267.4|7266.4|7264.4|112
1692991200000|2023-08-25 19:20:00|7267.4|7265.4|7271.2|7269.2|7271.9|7269.9|7267.2|7265.2|152
1692991500000|2023-08-25 19:25:00|7270.9|7268.9|7270.4|7268.4|7272.4|7270.4|7270.2|7268.2|90
1692991800000|2023-08-25 19:30:00|7270.7|7268.7|7269.4|7267.4|7271.7|7269.7|7268.2|7266.2|116
1692992100000|2023-08-25 19:35:00|7269.2|7267.2|7266.9|7264.9|7270.4|7268.4|7265.4|7263.4|63
1692992400000|2023-08-25 19:40:00|7266.7|7264.7|7268.9|7266.9|7268.9|7266.9|7264.4|7262.4|29
1692992700000|2023-08-25 19:45:00|7268.7|7266.7|7263.9|7261.9|7270.2|7268.2|7263.7|7261.7|90
1692993000000|2023-08-25 19:50:00|7263.7|7261.7|7261.9|7259.9|7264.2|7262.2|7259.9|7257.9|187
1692993300000|2023-08-25 19:55:00|7263.2|7261.2|7265.4|7263.4|7267.7|7265.7|7262.9|7260.9|173
1692993600000|2023-08-25 20:00:00|7266|7262|7268.7|7264.7|7272.9|7268.9|7266|7262|0
1692993900000|2023-08-25 20:05:00|7269.1|7265.1|7267|7263|7269.1|7265.1|7266.7|7262.7|0
1692994200000|2023-08-25 20:10:00|7266.7|7262.7|7269|7265|7269|7265|7265.6|7261.6|0
1692994500000|2023-08-25 20:15:00|7268.3|7264.3|7267.5|7263.5|7268.5|7264.5|7267.3|7263.3|0
1692994800000|2023-08-25 20:20:00|7268|7264|7267.5|7263.5|7268.3|7264.3|7267.5|7263.5|0
1692995100000|2023-08-25 20:25:00|7267.8|7263.8|7267|7263|7268|7264|7266.8|7262.8|0
1692995400000|2023-08-25 20:30:00|7267.1|7263.1|7267.9|7263.9|7268.3|7264.3|7267|7263|0
1692995700000|2023-08-25 20:35:00|7267.7|7263.7|7266.8|7262.8|7267.9|7263.9|7266.2|7262.2|0
1692996000000|2023-08-25 20:40:00|7266.9|7262.9|7266|7262|7267.5|7263.5|7265.5|7261.5|0
1692996300000|2023-08-25 20:45:00|7265.9|7261.9|7266|7262|7266.3|7262.3|7265.4|7261.4|0
1692996600000|2023-08-25 20:50:00|7266.1|7262.1|7266|7262|7266.3|7262.3|7266|7262|0
1692996900000|2023-08-25 20:55:00|7265.9|7261.9|7264|7260|7266.2|7262.2|7263.2|7259.2|0
1692997200000|2023-08-25 21:00:00|7264.1|7260.1|7264.1|7260.1|7264.1|7260.1|7264.1|7260.1|0
1693173600000|2023-08-27 22:00:00|7278.1|7274.1|7280.7|7276.7|7280.7|7276.7|7277|7273|0
1693173900000|2023-08-27 22:05:00|7280.6|7276.6|7281.3|7277.3|7282.3|7278.3|7278.8|7274.8|0
1693174200000|2023-08-27 22:10:00|7281.5|7277.5|7281|7277|7282.5|7278.5|7279.8|7275.8|0
1693174500000|2023-08-27 22:15:00|7280.5|7276.5|7278.8|7274.8|7281|7277|7278.1|7274.1|0
1693174800000|2023-08-27 22:20:00|7279.4|7275.4|7279.8|7275.8|7281.9|7277.9|7279.3|7275.3|0
1693175100000|2023-08-27 22:25:00|7279.3|7275.3|7278.5|7274.5|7279.8|7275.8|7278.1|7274.1|0
1693175400000|2023-08-27 22:30:00|7278.1|7274.1|7276.5|7272.5|7278.1|7274.1|7276.1|7272.1|0
1693175700000|2023-08-27 22:35:00|7276.1|7272.1|7276.4|7272.4|7276.8|7272.8|7275.6|7271.6|0
1693176000000|2023-08-27 22:40:00|7275.9|7271.9|7275.1|7271.1|7277.1|7273.1|7274.4|7270.4|0
1693176300000|2023-08-27 22:45:00|7275|7271|7275.1|7271.1|7275.6|7271.6|7274.4|7270.4|0
1693176600000|2023-08-27 22:50:00|7275.6|7271.6|7275.9|7271.9|7275.9|7271.9|7274.7|7270.7|0
1693176900000|2023-08-27 22:55:00|7276.4|7272.4|7275.6|7271.6|7276.8|7272.8|7275.1|7271.1|0
1693177200000|2023-08-27 23:00:00|7275.9|7271.9|7273.5|7269.5|7275.9|7271.9|7273|7269|0
1693177500000|2023-08-27 23:05:00|7273.8|7269.8|7273.5|7269.5|7273.8|7269.8|7273|7269|0
1693177800000|2023-08-27 23:10:00|7273.8|7269.8|7277.9|7273.9|7278.5|7274.5|7273.5|7269.5|0
1693178100000|2023-08-27 23:15:00|7277.6|7273.6|7276.4|7272.4|7277.9|7273.9|7275.6|7271.6|0
1693178400000|2023-08-27 23:20:00|7276.1|7272.1|7275.5|7271.5|7276.4|7272.4|7274.7|7270.7|0
1693178700000|2023-08-27 23:25:00|7275|7271|7274.7|7270.7|7275.5|7271.5|7274.3|7270.3|0
1693179000000|2023-08-27 23:30:00|7275|7271|7275|7271|7275.9|7271.9|7274.3|7270.3|0
1693179300000|2023-08-27 23:35:00|7275.5|7271.5|7275.9|7271.9|7275.9|7271.9|7275|7271|0
1693179600000|2023-08-27 23:40:00|7276.4|7272.4|7277.1|7273.1|7277.1|7273.1|7275.9|7271.9|0
1693179900000|2023-08-27 23:45:00|7276.7|7272.7|7276.4|7272.4|7277.1|7273.1|7275|7271|0
1693180200000|2023-08-27 23:50:00|7275.9|7271.9|7276.7|7272.7|7276.7|7272.7|7275|7271|0
1693180500000|2023-08-27 23:55:00|7276.4|7272.4|7275.9|7271.9|7276.7|7272.7|7275.5|7271.5|0
1693180800000|2023-08-28 00:00:00|7276.4|7272.4|7270.1|7266.1|7276.4|7272.4|7269.7|7265.7|0
1693181100000|2023-08-28 00:05:00|7270.6|7266.6|7270.1|7266.1|7271.8|7267.8|7269.4|7265.4|0
1693181400000|2023-08-28 00:10:00|7270.6|7266.6|7268.9|7264.9|7271|7267|7267.9|7263.9|0
1693181700000|2023-08-28 00:15:00|7268.6|7264.6|7275.2|7272.2|7275.2|7272.2|7268.4|7264.6|0
1693182000000|2023-08-28 00:20:00|7273.5|7270.5|7275.2|7272.2|7275.2|7272.2|7273.5|7270.5|0
1693182300000|2023-08-28 00:25:00|7275.1|7272.1|7273.5|7270.5|7275.1|7272.1|7271.8|7268.8|0
1693182600000|2023-08-28 00:30:00|7271.8|7268.8|7271.8|7268.8|7272.7|7269.7|7270.1|7267.1|0
1693182900000|2023-08-28 00:35:00|7270.1|7267.1|7271|7268|7271.8|7268.8|7270.1|7267.1|0
1693183200000|2023-08-28 00:40:00|7270.1|7267.1|7271.8|7268.8|7271.8|7268.8|7270.1|7267.1|0
1693183500000|2023-08-28 00:45:00|7271.9|7268.9|7276|7273|7276.8|7273.8|7271.9|7268.9|0
1693183800000|2023-08-28 00:50:00|7276.8|7273.8|7270.9|7267.9|7276.8|7273.8|7270.9|7267.9|0
1693184100000|2023-08-28 00:55:00|7272.6|7269.6|7272.6|7269.6|7274.3|7271.3|7272.6|7269.6|0
1693184400000|2023-08-28 01:00:00|7273.4|7270.4|7278.5|7275.5|7279.4|7276.4|7273.4|7270.4|0
1693184700000|2023-08-28 01:05:00|7279.4|7276.4|7277.7|7274.7|7279.4|7276.4|7277.7|7274.7|0
1693185000000|2023-08-28 01:10:00|7279.4|7276.4|7277.6|7274.6|7279.4|7276.4|7277.6|7274.6|0
1693185300000|2023-08-28 01:15:00|7279.4|7276.4|7282.8|7279.8|7282.8|7279.8|7279.4|7276.4|0
1693185600000|2023-08-28 01:20:00|7284.5|7281.5|7284.5|7281.5|7286.2|7283.2|7282.8|7279.8|0
1693185900000|2023-08-28 01:25:00|7286.2|7283.2|7286.2|7283.2|7286.2|7283.2|7286.2|7283.2|0
1693186200000|2023-08-28 01:30:00|7284.5|7281.5|7282.8|7279.8|7286.2|7283.2|7281.1|7278.1|0
1693186500000|2023-08-28 01:35:00|7284.4|7281.4|7284.5|7281.5|7284.5|7281.5|7281.1|7278.1|0
1693186800000|2023-08-28 01:40:00|7282.8|7279.8|7282.8|7279.8|7284.5|7281.5|7282.8|7279.8|0
1693187100000|2023-08-28 01:45:00|7283.7|7280.7|7281.1|7278.1|7286.2|7283.2|7281.1|7278.1|0
1693187400000|2023-08-28 01:50:00|7279.5|7276.5|7282.8|7279.8|7282.8|7279.8|7279.5|7276.5|0
1693187700000|2023-08-28 01:55:00|7284.5|7281.5|7284.4|7281.4|7286.1|7283.1|7282.8|7279.8|0
1693188000000|2023-08-28 02:00:00|7284.5|7281.5|7286.1|7283.1|7286.1|7283.1|7282.8|7279.8|0
1693188300000|2023-08-28 02:05:00|7286.2|7283.2|7284.4|7281.4|7286.2|7283.2|7282.7|7279.7|0
1693188600000|2023-08-28 02:10:00|7282.7|7279.7|7286.1|7283.1|7286.1|7283.1|7281|7278|0
1693188900000|2023-08-28 02:15:00|7284.4|7281.4|7281|7278|7284.4|7281.4|7281|7278|0
1693189200000|2023-08-28 02:20:00|7281.1|7278.1|7282.7|7279.7|7282.7|7279.7|7281|7278|0
1693189500000|2023-08-28 02:25:00|7284.4|7281.4|7284.4|7281.4|7284.4|7281.4|7282.7|7279.7|0
1693189800000|2023-08-28 02:30:00|7286.1|7283.1|7286|7283|7286.1|7283.1|7284.4|7281.4|0
1693190100000|2023-08-28 02:35:00|7286.1|7283.1|7287.7|7284.7|7287.8|7284.8|7286|7283|0
1693190400000|2023-08-28 02:40:00|7287.8|7284.8|7286.9|7283.9|7287.8|7284.8|7286.1|7283.1|0
1693190700000|2023-08-28 02:45:00|7286.1|7283.1|7287.8|7284.8|7287.8|7284.8|7286.1|7283.1|0
1693191000000|2023-08-28 02:50:00|7289.4|7286.4|7287.7|7284.7|7289.4|7286.4|7287.7|7284.7|0
1693191300000|2023-08-28 02:55:00|7287.8|7284.8|7287.7|7284.7|7287.8|7284.8|7287.7|7284.7|0
1693191600000|2023-08-28 03:00:00|7286|7283|7287.7|7284.7|7287.7|7284.7|7286|7283|0
1693191900000|2023-08-28 03:05:00|7286|7283|7284.3|7281.3|7287.7|7284.7|7284.3|7281.3|0
1693192200000|2023-08-28 03:10:00|7285.2|7282.2|7286|7283|7287.6|7284.6|7284.3|7281.3|0
1693192500000|2023-08-28 03:15:00|7284.3|7281.3|7284.3|7281.3|7284.3|7281.3|7284.3|7281.3|0
1693192800000|2023-08-28 03:20:00|7286|7283|7282.7|7279.7|7286|7283|7282.7|7279.7|0
1693193100000|2023-08-28 03:25:00|7282.2|7279.2|7283.9|7280.9|7283.9|7280.9|7282.2|7279.2|0
1693193400000|2023-08-28 03:30:00|7283.8|7280.8|7283.8|7280.8|7283.9|7280.9|7282.2|7279.2|0
1693193700000|2023-08-28 03:35:00|7282.2|7279.2|7282.1|7279.1|7282.2|7279.2|7282.1|7279.1|0
1693194000000|2023-08-28 03:40:00|7282.2|7279.2|7283.8|7280.8|7283.8|7280.8|7282.2|7279.2|0
1693194300000|2023-08-28 03:45:00|7282.1|7279.1|7282|7279|7283.8|7280.8|7282|7279|0
1693194600000|2023-08-28 03:50:00|7283.7|7280.7|7283.5|7280.5|7283.7|7280.7|7283.5|7280.5|0
1693194900000|2023-08-28 03:55:00|7281.8|7278.8|7280.1|7277.1|7281.8|7278.8|7280.1|7277.1|0
1693195200000|2023-08-28 04:00:00|7281.8|7278.8|7280.1|7277.1|7281.8|7278.8|7280.1|7277.1|0
1693195500000|2023-08-28 04:05:00|7278.5|7275.5|7280.1|7277.1|7280.1|7277.1|7278.5|7275.5|0
1693195800000|2023-08-28 04:10:00|7278.5|7275.5|7280.2|7277.2|7280.2|7277.2|7278.5|7275.5|0
1693196100000|2023-08-28 04:15:00|7280.1|7277.1|7281.8|7278.8|7281.8|7278.8|7278.5|7275.5|0
1693196700000|2023-08-28 04:25:00|7280.1|7277.1|7280.1|7277.1|7280.1|7277.1|7280.1|7277.1|0
1693197000000|2023-08-28 04:30:00|7281.7|7278.7|7281.7|7278.7|7281.7|7278.7|7280.1|7277.1|0
1693197300000|2023-08-28 04:35:00|7280.9|7277.9|7281.7|7278.7|7281.7|7278.7|7280.9|7277.9|0
1693197600000|2023-08-28 04:40:00|7280|7277|7281.7|7278.7|7281.7|7278.7|7280|7277|0
1693198200000|2023-08-28 04:50:00|7281.8|7278.8|7281.7|7278.7|7281.8|7278.8|7281.7|7278.7|0
1693198500000|2023-08-28 04:55:00|7280.1|7277.1|7280.1|7277.1|7280.9|7277.9|7280.1|7277.1|0
1693198800000|2023-08-28 05:00:00|7278.4|7275.4|7280.1|7277.1|7280.1|7277.1|7278.4|7275.4|0
1693199100000|2023-08-28 05:05:00|7279.3|7276.3|7278|7275|7279.7|7276.7|7276.3|7273.3|0
1693199400000|2023-08-28 05:10:00|7276.3|7273.3|7278|7275|7278|7275|7276.3|7273.3|0
1693199700000|2023-08-28 05:15:00|7276.3|7273.3|7278|7275|7278|7275|7276.3|7273.3|0
1693200300000|2023-08-28 05:25:00|7277.2|7274.2|7273.9|7270.9|7278|7275|7273.9|7270.9|0
1693200600000|2023-08-28 05:30:00|7274.8|7271.8|7279|7276|7280.7|7277.7|7274.8|7271.8|0
1693200900000|2023-08-28 05:35:00|7280|7277|7280.1|7277.1|7280.1|7277.1|7278.4|7275.4|0
1693201200000|2023-08-28 05:40:00|7281.8|7278.8|7281.8|7278.8|7283.5|7280.5|7280.1|7277.1|0
1693201500000|2023-08-28 05:45:00|7281.7|7278.7|7285.1|7282.1|7286.8|7283.8|7281.7|7278.7|0
1693201800000|2023-08-28 05:50:00|7284.2|7281.2|7283.4|7280.4|7285.1|7282.1|7282.6|7279.6|0
1693202100000|2023-08-28 05:55:00|7285|7282|7286.4|7283.4|7288.4|7285.4|7285|7282|0
1693202400000|2023-08-28 06:00:00|7288.1|7285.1|7292.7|7290.7|7296.7|7294.7|7287.2|7284.6|286
1693202700000|2023-08-28 06:05:00|7292.9|7290.9|7294.7|7292.7|7298.9|7296.9|7292.9|7290.9|152
1693203000000|2023-08-28 06:10:00|7294.9|7292.9|7293.9|7291.9|7296.7|7294.7|7293.4|7291.4|48
1693203300000|2023-08-28 06:15:00|7294.2|7292.2|7296.9|7294.9|7298.2|7296.2|7294.2|7292.2|95
1693203600000|2023-08-28 06:20:00|7297.2|7295.2|7296.9|7294.9|7298.2|7296.2|7296.7|7294.7|24
1693203900000|2023-08-28 06:25:00|7297.2|7295.2|7296.9|7294.9|7297.7|7295.7|7296.9|7294.9|14
1693204200000|2023-08-28 06:30:00|7297.2|7295.2|7299.4|7297.4|7301.2|7299.2|7297.2|7295.2|86
1693204500000|2023-08-28 06:35:00|7299.7|7297.7|7297.2|7295.2|7300.7|7298.7|7296.7|7294.7|73
1693204800000|2023-08-28 06:40:00|7297.4|7295.4|7296.4|7294.4|7297.7|7295.7|7295.4|7293.4|31
1693205100000|2023-08-28 06:45:00|7296.7|7294.7|7294.4|7292.4|7296.7|7294.7|7293.7|7291.7|39
1693205400000|2023-08-28 06:50:00|7294.2|7292.2|7290.7|7288.7|7294.2|7292.2|7289.4|7287.4|39
1693205700000|2023-08-28 06:55:00|7290.4|7288.4|7287.9|7285.9|7290.7|7288.7|7287.9|7285.9|150
1693206000000|2023-08-28 07:00:00|7287.4|7286.4|7293.2|7292.2|7298.7|7297.7|7287.4|7286.4|1688
1693206300000|2023-08-28 07:05:00|7294.2|7293.2|7303.7|7302.7|7303.9|7302.9|7293.2|7292.2|896
1693206600000|2023-08-28 07:10:00|7303.2|7302.2|7291.7|7290.7|7303.7|7302.7|7290.7|7289.7|604
1693206900000|2023-08-28 07:15:00|7291.4|7290.4|7296.9|7295.9|7297.2|7296.2|7289.4|7288.4|523
1693207200000|2023-08-28 07:20:00|7296.7|7295.7|7297.9|7296.9|7301.2|7300.2|7292.7|7291.7|428
1693207500000|2023-08-28 07:25:00|7297.7|7296.7|7290.7|7289.7|7298.9|7297.9|7290.4|7289.4|355
1693207800000|2023-08-28 07:30:00|7290.9|7289.9|7297.2|7296.2|7297.7|7296.7|7290.9|7289.9|408
1693208100000|2023-08-28 07:35:00|7296.9|7295.9|7290.7|7289.7|7299.9|7298.9|7290.2|7289.2|380
1693208400000|2023-08-28 07:40:00|7291|7290|7276|7275|7291|7290|7274|7273|467
1693208700000|2023-08-28 07:45:00|7276.2|7275.2|7284.5|7283.5|7286|7285|7273.2|7272.2|324
1693209000000|2023-08-28 07:50:00|7283.2|7282.2|7289.7|7288.7|7291.5|7290.5|7283.2|7282.2|236
1693209300000|2023-08-28 07:55:00|7289.5|7288.5|7285.2|7284.2|7290.5|7289.5|7283.5|7282.5|236
1693209600000|2023-08-28 08:00:00|7284.5|7283.5|7285|7284|7287.7|7286.7|7283|7282|199
1693209900000|2023-08-28 08:05:00|7285.2|7284.2|7287.5|7286.5|7289.2|7288.2|7283|7282|200
1693210200000|2023-08-28 08:10:00|7287.2|7286.2|7282|7281|7288.5|7287.5|7280.7|7279.7|190
1693210500000|2023-08-28 08:15:00|7281.7|7280.7|7285.5|7284.5|7286|7285|7280.7|7279.7|105
1693210800000|2023-08-28 08:20:00|7285.2|7284.2|7288.2|7287.2|7288.7|7287.7|7283.7|7282.7|166
1693211100000|2023-08-28 08:25:00|7288.5|7287.5|7288.5|7287.5|7292|7291|7287|7286|120
1693211400000|2023-08-28 08:30:00|7288.7|7287.7|7291|7290|7292.5|7291.5|7287|7286|180
1693211700000|2023-08-28 08:35:00|7290.7|7289.7|7289.2|7288.2|7291.5|7290.5|7288.5|7287.5|107
1693212000000|2023-08-28 08:40:00|7289.5|7288.5|7286|7285|7289.5|7288.5|7284.7|7283.7|148
1693212300000|2023-08-28 08:45:00|7286.2|7285.2|7282|7281|7288|7287|7279.7|7278.7|147
1693212600000|2023-08-28 08:50:00|7281.7|7280.7|7282.2|7281.2|7285|7284|7279|7278|161
1693212900000|2023-08-28 08:55:00|7282.5|7281.5|7281.5|7280.5|7283.5|7282.5|7280|7279|92
1693213200000|2023-08-28 09:00:00|7281.2|7280.2|7275.2|7274.2|7282|7281|7275.2|7274.2|179
1693213500000|2023-08-28 09:05:00|7275|7274|7270.5|7269.5|7277|7276|7270.2|7269.2|169
1693213800000|2023-08-28 09:10:00|7270.2|7269.2|7271.7|7270.7|7272|7271|7269|7268|164
1693214100000|2023-08-28 09:15:00|7271.5|7270.5|7273|7272|7274.2|7273.2|7268|7267|195
1693214400000|2023-08-28 09:20:00|7273.2|7272.2|7277.2|7276.2|7277.7|7276.7|7271.2|7270.2|129
1693214700000|2023-08-28 09:25:00|7277|7276|7279|7278|7279.2|7278.2|7275.5|7274.5|173
1693215000000|2023-08-28 09:30:00|7279.2|7278.2|7275|7274|7281.7|7280.7|7273.2|7272.2|222
1693215300000|2023-08-28 09:35:00|7275.2|7274.2|7276.5|7275.5|7280.7|7279.7|7275.2|7274.2|150
1693215600000|2023-08-28 09:40:00|7276.7|7275.7|7273.5|7272.5|7277|7276|7271|7270|203
1693215900000|2023-08-28 09:45:00|7273.2|7272.2|7268.7|7267.7|7273.5|7272.5|7268.5|7267.5|108
1693216200000|2023-08-28 09:50:00|7268.5|7267.5|7272.2|7271.2|7274|7273|7268.5|7267.5|141
1693216500000|2023-08-28 09:55:00|7272|7271|7270.5|7269.5|7272.5|7271.5|7269|7268|138
1693216800000|2023-08-28 10:00:00|7270.7|7269.7|7270|7269|7273|7272|7268.2|7267.2|108
1693217100000|2023-08-28 10:05:00|7270.2|7269.2|7266|7265|7271.7|7270.7|7265.2|7264.2|106
1693217400000|2023-08-28 10:10:00|7266.2|7265.2|7265.2|7264.2|7268|7267|7265|7264|118
1693217700000|2023-08-28 10:15:00|7265.5|7264.5|7262.7|7261.7|7265.5|7264.5|7261|7260|158
1693218000000|2023-08-28 10:20:00|7262.5|7261.5|7265.7|7264.7|7266|7265|7262.5|7261.5|131
1693218300000|2023-08-28 10:25:00|7265.5|7264.5|7265.5|7264.5|7267.5|7266.5|7264.5|7263.5|62
1693218600000|2023-08-28 10:30:00|7266|7265|7266.7|7265.7|7270.5|7269.5|7266|7265|199
1693218900000|2023-08-28 10:35:00|7267|7266|7266|7265|7268.5|7267.5|7263.5|7262.5|117
1693219200000|2023-08-28 10:40:00|7265.5|7264.5|7264|7263|7266.7|7265.7|7264|7263|89
1693219500000|2023-08-28 10:45:00|7263|7262|7268.5|7267.5|7269|7268|7262.2|7261.2|89
1693219800000|2023-08-28 10:50:00|7268.2|7267.2|7268|7267|7270.2|7269.2|7268|7267|79
1693220100000|2023-08-28 10:55:00|7267.7|7266.7|7265.7|7264.7|7268.5|7267.5|7263.7|7262.7|155
1693220400000|2023-08-28 11:00:00|7265.5|7264.5|7273.2|7272.2|7274|7273|7264.5|7263.5|178
1693220700000|2023-08-28 11:05:00|7273|7272|7269.7|7268.7|7274.7|7273.7|7268.7|7267.7|147
1693221000000|2023-08-28 11:10:00|7269.5|7268.5|7274.2|7273.2|7274.2|7273.2|7269.2|7268.2|169
1693221300000|2023-08-28 11:15:00|7274|7273|7278.5|7277.5|7279.5|7278.5|7274|7273|188
1693221600000|2023-08-28 11:20:00|7278.7|7277.7|7278.7|7277.7|7282.5|7281.5|7278.5|7277.5|311
1693221900000|2023-08-28 11:25:00|7278.5|7277.5|7274.2|7273.2|7279.5|7278.5|7274|7273|170
1693222200000|2023-08-28 11:30:00|7274|7273|7281.2|7280.2|7281.5|7280.5|7273|7272|169
1693222500000|2023-08-28 11:35:00|7281.5|7280.5|7281|7280|7282.2|7281.2|7280.5|7279.5|128
1693222800000|2023-08-28 11:40:00|7280.7|7279.7|7284.2|7283.2|7285.2|7284.2|7279.9|7278.9|195
1693223100000|2023-08-28 11:45:00|7284.4|7283.4|7282.9|7281.9|7285.7|7284.7|7282.7|7281.7|88
1693223400000|2023-08-28 11:50:00|7283.2|7282.2|7286.7|7285.7|7286.7|7285.7|7283.2|7282.2|111
1693223700000|2023-08-28 11:55:00|7286.4|7285.4|7289.2|7288.2|7289.4|7288.4|7286.4|7285.4|127
1693224000000|2023-08-28 12:00:00|7289.4|7288.4|7291.7|7290.7|7292.7|7291.7|7288.9|7287.9|253
1693224300000|2023-08-28 12:05:00|7291.9|7290.9|7294.2|7293.2|7295.2|7294.2|7290.7|7289.7|213
1693224600000|2023-08-28 12:10:00|7294.4|7293.4|7295.7|7294.7|7295.9|7294.9|7292.2|7291.2|163
1693224900000|2023-08-28 12:15:00|7295.9|7294.9|7298.9|7297.9|7299.4|7298.4|7294.2|7293.2|322
1693225200000|2023-08-28 12:20:00|7299.2|7298.2|7297.7|7296.7|7301.7|7300.7|7296.9|7295.9|277
1693225500000|2023-08-28 12:25:00|7297.9|7296.9|7302.7|7301.7|7303.4|7302.4|7297.7|7296.7|333
1693225800000|2023-08-28 12:30:00|7303.2|7302.2|7305.7|7304.7|7306.2|7305.2|7302.7|7301.7|422
1693226100000|2023-08-28 12:35:00|7305.9|7304.9|7303.7|7302.7|7307.2|7306.2|7302.2|7301.2|293
1693226400000|2023-08-28 12:40:00|7303.4|7302.4|7306.7|7305.7|7308.2|7307.2|7303.4|7302.4|310
1693226700000|2023-08-28 12:45:00|7307.2|7306.2|7298.7|7297.7|7307.4|7306.4|7298.7|7297.7|191
1693227000000|2023-08-28 12:50:00|7298.2|7297.2|7300.7|7299.7|7300.7|7299.7|7294.2|7293.2|362
1693227300000|2023-08-28 12:55:00|7300.9|7299.9|7303.2|7302.2|7304.9|7303.9|7300.7|7299.7|193
1693227600000|2023-08-28 13:00:00|7302.9|7301.9|7305.7|7304.7|7305.7|7304.7|7301.9|7300.9|177
1693227900000|2023-08-28 13:05:00|7306.2|7305.2|7309.7|7308.7|7310.2|7309.2|7304.9|7303.9|205
1693228200000|2023-08-28 13:10:00|7309.4|7308.4|7313.2|7312.2|7313.4|7312.4|7309.2|7308.2|403
1693228500000|2023-08-28 13:15:00|7312.9|7311.9|7311.7|7310.7|7317.2|7316.2|7310.9|7309.9|411
1693228800000|2023-08-28 13:20:00|7311.9|7310.9|7316.2|7315.2|7317.2|7316.2|7311.7|7310.7|385
1693229100000|2023-08-28 13:25:00|7315.9|7314.9|7320.9|7319.9|7321.2|7320.2|7312.7|7311.7|359
1693229400000|2023-08-28 13:30:00|7321.2|7320.2|7323.7|7322.7|7326.7|7325.7|7318.7|7317.7|614
1693229700000|2023-08-28 13:35:00|7323.9|7322.9|7323.9|7322.9|7328.2|7327.2|7323.2|7322.2|432
1693230000000|2023-08-28 13:40:00|7323.7|7322.7|7332.7|7331.7|7332.7|7331.7|7323.2|7322.2|519
1693230300000|2023-08-28 13:45:00|7332.9|7331.9|7334.2|7333.2|7342.2|7341.2|7331.9|7330.9|660
1693230600000|2023-08-28 13:50:00|7334.4|7333.4|7333.2|7332.2|7335.9|7334.9|7327.2|7326.2|620
1693230900000|2023-08-28 13:55:00|7332.9|7331.9|7330.4|7329.4|7334.2|7333.2|7328.2|7327.2|392
1693231200000|2023-08-28 14:00:00|7331.2|7330.2|7331.2|7330.2|7333.9|7332.9|7326.7|7325.7|546
1693231500000|2023-08-28 14:05:00|7330.9|7329.9|7335.9|7334.9|7336.9|7335.9|7330.2|7329.2|414
1693231800000|2023-08-28 14:10:00|7335.6|7334.6|7330.6|7329.6|7336.9|7335.9|7330.4|7329.4|407
1693232100000|2023-08-28 14:15:00|7330.9|7329.9|7327.9|7326.9|7333.9|7332.9|7324.9|7323.9|386
1693232400000|2023-08-28 14:20:00|7327.6|7326.6|7336.4|7335.4|7336.4|7335.4|7327.6|7326.6|375
1693232700000|2023-08-28 14:25:00|7336.6|7335.6|7334.6|7333.6|7336.6|7335.6|7332.4|7331.4|272
1693233000000|2023-08-28 14:30:00|7334.9|7333.9|7336.4|7335.4|7336.6|7335.6|7333.4|7332.4|390
1693233300000|2023-08-28 14:35:00|7336.1|7335.1|7333.1|7332.1|7339.1|7338.1|7332.1|7331.1|352
1693233600000|2023-08-28 14:40:00|7333.4|7332.4|7329.4|7328.4|7333.9|7332.9|7329.4|7328.4|297
1693233900000|2023-08-28 14:45:00|7329.1|7328.1|7324.4|7323.4|7330.1|7329.1|7324.4|7323.4|305
1693234200000|2023-08-28 14:50:00|7324.6|7323.6|7316.4|7315.4|7325.9|7324.9|7315.4|7314.4|581
1693234500000|2023-08-28 14:55:00|7316.6|7315.6|7328.6|7327.6|7328.6|7327.6|7315.1|7314.1|462
1693234800000|2023-08-28 15:00:00|7328.9|7327.9|7329.4|7328.4|7330.4|7329.4|7325.9|7324.9|447
1693235100000|2023-08-28 15:05:00|7329.1|7328.1|7329.9|7328.9|7330.9|7329.9|7327.4|7326.4|373
1693235400000|2023-08-28 15:10:00|7329.6|7328.6|7333.9|7332.9|7334.1|7333.1|7328.4|7327.4|827
1693235700000|2023-08-28 15:15:00|7333.4|7332.4|7329.9|7328.9|7334.1|7333.1|7329.4|7328.4|678
1693236000000|2023-08-28 15:20:00|7329.6|7328.6|7331.4|7330.4|7332.9|7331.9|7329.4|7328.4|798
1693236300000|2023-08-28 15:25:00|7330.9|7329.9|7330.9|7329.9|7334.1|7333.1|7329.4|7328.4|1179
1693236600000|2023-08-28 15:30:00|7331.4|7329.4|7326.9|7324.9|7333.1|7331.1|7325.1|7323.1|2055
1693236900000|2023-08-28 15:35:00|7327.9|7325.9|7336.4|7334.4|7337.4|7335.4|7327.9|7325.9|1329
1693237200000|2023-08-28 15:40:00|7336.6|7334.6|7332.9|7330.9|7336.9|7334.9|7328.9|7326.9|298
1693237500000|2023-08-28 15:45:00|7333.1|7331.1|7331.4|7329.4|7334.4|7332.4|7330.6|7328.6|259
1693237800000|2023-08-28 15:50:00|7331.6|7329.6|7334.1|7332.1|7334.9|7332.9|7330.4|7328.4|132
1693238100000|2023-08-28 15:55:00|7334.4|7332.4|7335.9|7333.9|7336.4|7334.4|7332.9|7330.9|148
1693238400000|2023-08-28 16:00:00|7336.1|7334.1|7336.1|7334.1|7336.1|7334.1|7333.9|7331.9|121
1693238700000|2023-08-28 16:05:00|7335.9|7333.9|7335.6|7333.6|7336.6|7334.6|7333.4|7331.4|92
1693239000000|2023-08-28 16:10:00|7335.9|7333.9|7336.4|7334.4|7336.9|7334.9|7333.9|7331.9|134
1693239300000|2023-08-28 16:15:00|7336.6|7334.6|7334.9|7332.9|7337.1|7335.1|7334.9|7332.9|140
1693239600000|2023-08-28 16:20:00|7335.1|7333.1|7334.9|7332.9|7335.4|7333.4|7332.4|7330.4|194
1693239900000|2023-08-28 16:25:00|7334.6|7332.6|7334.9|7332.9|7335.9|7333.9|7333.9|7331.9|77
1693240200000|2023-08-28 16:30:00|7334.6|7332.6|7334.6|7332.6|7335.9|7333.9|7333.9|7331.9|76
1693240500000|2023-08-28 16:35:00|7334.9|7332.9|7336.1|7334.1|7336.4|7334.4|7334.4|7332.4|51
1693240800000|2023-08-28 16:40:00|7335.9|7333.9|7338.1|7336.1|7339.4|7337.4|7335.4|7333.4|92
1693241100000|2023-08-28 16:45:00|7338.4|7336.4|7337.9|7335.9|7339.4|7337.4|7337.4|7335.4|32
1693241400000|2023-08-28 16:50:00|7338.1|7336.1|7342.1|7340.1|7342.1|7340.1|7337.4|7335.4|153
1693241700000|2023-08-28 16:55:00|7341.9|7339.9|7342.9|7340.9|7343.9|7341.9|7340.9|7338.9|163
1693242000000|2023-08-28 17:00:00|7343.1|7341.1|7343.1|7341.1|7344.9|7342.9|7342.4|7340.4|141
1693242300000|2023-08-28 17:05:00|7343.4|7341.4|7342.9|7340.9|7346.9|7344.9|7342.9|7340.9|117
1693242600000|2023-08-28 17:10:00|7343.1|7341.1|7342.1|7340.1|7344.1|7342.1|7341.9|7339.9|19
1693242900000|2023-08-28 17:15:00|7341.9|7339.9|7340.9|7338.9|7342.1|7340.1|7339.9|7337.9|53
1693243200000|2023-08-28 17:20:00|7341.1|7339.1|7341.6|7339.6|7342.6|7340.6|7340.6|7338.6|34
1693243500000|2023-08-28 17:25:00|7341.9|7339.9|7342.1|7340.1|7342.9|7340.9|7340.6|7338.6|32
1693243800000|2023-08-28 17:30:00|7341.9|7339.9|7344.1|7342.1|7345.4|7343.4|7341.9|7339.9|88
1693244100000|2023-08-28 17:35:00|7343.9|7341.9|7341.4|7339.4|7343.9|7341.9|7340.1|7338.1|84
1693244400000|2023-08-28 17:40:00|7341.1|7339.1|7340.4|7338.4|7342.4|7340.4|7340.4|7338.4|46
1693244700000|2023-08-28 17:45:00|7340.6|7338.6|7339.4|7337.4|7340.9|7338.9|7338.9|7336.9|26
1693245000000|2023-08-28 17:50:00|7339.1|7337.1|7333.4|7331.4|7339.4|7337.4|7333.4|7331.4|102
1693245300000|2023-08-28 17:55:00|7332.6|7330.6|7328.6|7326.6|7332.9|7330.9|7326.4|7324.4|136
1693245600000|2023-08-28 18:00:00|7328.4|7326.4|7328.6|7326.6|7329.9|7327.9|7326.6|7324.6|54
1693245900000|2023-08-28 18:05:00|7328.4|7326.4|7331.9|7329.9|7331.9|7329.9|7328.1|7326.1|21
1693246200000|2023-08-28 18:10:00|7331.6|7329.6|7330.1|7328.1|7332.4|7330.4|7329.1|7327.1|13
1693246500000|2023-08-28 18:15:00|7329.9|7327.9|7328.6|7326.6|7330.9|7328.9|7328.4|7326.4|16
1693246800000|2023-08-28 18:20:00|7328.4|7326.4|7330.1|7328.1|7330.4|7328.4|7328.4|7326.4|22
1693247100000|2023-08-28 18:25:00|7329.9|7327.9|7331.4|7329.4|7331.9|7329.9|7328.6|7326.6|36
1693247400000|2023-08-28 18:30:00|7331.1|7329.1|7330.9|7328.9|7331.4|7329.4|7329.4|7327.4|15
1693247700000|2023-08-28 18:35:00|7331.1|7329.1|7332.1|7330.1|7334.9|7332.9|7331.1|7329.1|94
1693248000000|2023-08-28 18:40:00|7331.9|7329.9|7333.6|7331.6|7334.1|7332.1|7331.6|7329.6|51
1693248300000|2023-08-28 18:45:00|7333.4|7331.4|7332.6|7330.6|7333.6|7331.6|7331.4|7329.4|26
1693248600000|2023-08-28 18:50:00|7332.9|7330.9|7334.4|7332.4|7334.4|7332.4|7332.4|7330.4|50
1693248900000|2023-08-28 18:55:00|7334.1|7332.1|7333.9|7331.9|7334.9|7332.9|7332.1|7330.1|35
1693249200000|2023-08-28 19:00:00|7334.1|7332.1|7334.9|7332.9|7334.9|7332.9|7332.9|7330.9|89
1693249500000|2023-08-28 19:05:00|7334.6|7332.6|7336.4|7334.4|7336.9|7334.9|7332.9|7330.9|52
1693249800000|2023-08-28 19:10:00|7335.9|7333.9|7334.1|7332.1|7336.9|7334.9|7333.9|7331.9|76
1693250100000|2023-08-28 19:15:00|7333.9|7331.9|7333.4|7331.4|7334.4|7332.4|7331.9|7329.9|55
1693250400000|2023-08-28 19:20:00|7333.6|7331.6|7330.6|7328.6|7334.1|7332.1|7328.9|7326.9|76
1693250700000|2023-08-28 19:25:00|7330.4|7328.4|7331.9|7329.9|7332.6|7330.6|7329.9|7327.9|39
1693251000000|2023-08-28 19:30:00|7331.6|7329.6|7334.1|7332.1|7334.6|7332.6|7330.6|7328.6|134
1693251300000|2023-08-28 19:35:00|7334.4|7332.4|7334.4|7332.4|7337.1|7335.1|7334.1|7332.1|57
1693251600000|2023-08-28 19:40:00|7334.6|7332.6|7337.4|7335.4|7337.4|7335.4|7333.9|7331.9|33
1693251900000|2023-08-28 19:45:00|7337.6|7335.6|7339.6|7337.6|7346.4|7344.4|7337.6|7335.6|211
1693252200000|2023-08-28 19:50:00|7339.9|7337.9|7339.4|7337.4|7341.4|7339.4|7338.1|7336.1|118
1693252500000|2023-08-28 19:55:00|7338.9|7336.9|7342.6|7340.6|7342.6|7340.6|7338.6|7336.6|104
1693252800000|2023-08-28 20:00:00|7342.4|7338.4|7342|7338|7344.5|7340.5|7338.7|7334.7|0
1693253100000|2023-08-28 20:05:00|7341.5|7337.5|7342.3|7338.3|7343|7339|7339.8|7335.8|0
1693253400000|2023-08-28 20:10:00|7341.8|7337.8|7342.7|7338.7|7343.1|7339.1|7341.4|7337.4|0
1693253700000|2023-08-28 20:15:00|7342.8|7338.8|7342.7|7338.7|7343.4|7339.4|7341.3|7337.3|0
1693254000000|2023-08-28 20:20:00|7343|7339|7342.7|7338.7|7343|7339|7341.8|7337.8|0
1693254300000|2023-08-28 20:25:00|7343|7339|7341.7|7337.7|7343.9|7339.9|7341.1|7337.1|0
1693254600000|2023-08-28 20:30:00|7341.6|7337.6|7342|7338|7342.5|7338.5|7341.1|7337.1|0
1693254900000|2023-08-28 20:35:00|7341.6|7337.6|7341|7337|7342.4|7338.4|7341|7337|0
1693255200000|2023-08-28 20:40:00|7341.5|7337.5|7341.1|7337.1|7341.6|7337.6|7341.1|7337.1|0
1693255500000|2023-08-28 20:45:00|7341.6|7337.6|7341.1|7337.1|7341.6|7337.6|7340.7|7336.7|0
1693255800000|2023-08-28 20:50:00|7341.4|7337.4|7340.7|7336.7|7341.6|7337.6|7340.7|7336.7|0
1693256100000|2023-08-28 20:55:00|7340.8|7336.8|7342.3|7338.3|7342.8|7338.8|7340.8|7336.8|0
1693256400000|2023-08-28 21:00:00|7342.1|7338.1|7342.4|7338.4|7342.4|7338.4|7342.1|7338.1|0
1693256700000|2023-08-28 21:05:00|7342.2|7338.2|7342.5|7338.5|7342.5|7338.5|7342.2|7338.2|0
1693257000000|2023-08-28 21:10:00|7342.4|7338.4|7342.5|7338.5|7342.5|7338.5|7342.2|7338.2|0
1693257300000|2023-08-28 21:15:00|7342.7|7338.7|7342|7338|7342.7|7338.7|7342|7338|0
1693257600000|2023-08-28 21:20:00|7341.9|7337.9|7342.2|7338.2|7342.5|7338.5|7341.9|7337.9|0
1693257900000|2023-08-28 21:25:00|7342.7|7338.7|7342.5|7338.5|7342.7|7338.7|7342.5|7338.5|0
1693258200000|2023-08-28 21:30:00|7342.7|7338.7|7342.7|7338.7|7342.7|7338.7|7342.7|7338.7|0
1693259100000|2023-08-28 21:45:00|7342.5|7338.5|7342.7|7338.7|7342.7|7338.7|7342.5|7338.5|0
1693259400000|2023-08-28 21:50:00|7342.5|7338.5|7342.7|7338.7|7342.7|7338.7|7342.5|7338.5|0
1693259700000|2023-08-28 21:55:00|7342.5|7338.5|7342.2|7338.2|7342.5|7338.5|7342.2|7338.2|0
1693260000000|2023-08-28 22:00:00|7342.5|7338.5|7345.9|7341.9|7346.3|7342.3|7342|7338|0
1693260300000|2023-08-28 22:05:00|7346.4|7342.4|7344.7|7340.7|7346.4|7342.4|7344.2|7340.2|0
1693260600000|2023-08-28 22:10:00|7344.2|7340.2|7345.7|7341.7|7346.7|7342.7|7344.2|7340.2|0
1693260900000|2023-08-28 22:15:00|7345.9|7341.9|7346.7|7342.7|7346.7|7342.7|7345.5|7341.5|0
1693261200000|2023-08-28 22:20:00|7347.1|7343.1|7346.3|7342.3|7347.1|7343.1|7346.3|7342.3|0
1693261500000|2023-08-28 22:25:00|7346.7|7342.7|7345.5|7341.5|7346.7|7342.7|7345|7341|0
1693261800000|2023-08-28 22:30:00|7345|7341|7344.9|7340.9|7345|7341|7344.5|7340.5|0
1693262100000|2023-08-28 22:35:00|7344.5|7340.5|7344.9|7340.9|7345.7|7341.7|7344.5|7340.5|0
1693262400000|2023-08-28 22:40:00|7344.5|7340.5|7345.4|7341.4|7345.4|7341.4|7343.7|7339.7|0
1693262700000|2023-08-28 22:45:00|7345.5|7341.5|7344.9|7340.9|7345.7|7341.7|7344.9|7340.9|0
1693263000000|2023-08-28 22:50:00|7344.5|7340.5|7344.9|7340.9|7344.9|7340.9|7344.5|7340.5|0
1693263300000|2023-08-28 22:55:00|7344.5|7340.5|7344.5|7340.5|7344.9|7340.9|7344.5|7340.5|0
1693263600000|2023-08-28 23:00:00|7344.8|7340.8|7342.7|7338.7|7344.8|7340.8|7342.7|7338.7|0
1693263900000|2023-08-28 23:05:00|7342.4|7338.4|7342.4|7338.4|7343.3|7339.3|7342.4|7338.4|0
1693264200000|2023-08-28 23:10:00|7341.9|7337.9|7341.6|7337.6|7342.4|7338.4|7341|7337|0
1693264500000|2023-08-28 23:15:00|7341.7|7337.7|7341.6|7337.6|7342.4|7338.4|7341.6|7337.6|0
1693264800000|2023-08-28 23:20:00|7341.9|7337.9|7342.4|7338.4|7342.4|7338.4|7341|7337|0
1693265100000|2023-08-28 23:25:00|7341.9|7337.9|7342.4|7338.4|7342.4|7338.4|7341.9|7337.9|0
1693265400000|2023-08-28 23:30:00|7342.6|7338.6|7341.9|7337.9|7342.7|7338.7|7341.6|7337.6|0
1693265700000|2023-08-28 23:35:00|7341.6|7337.6|7341|7337|7341.6|7337.6|7341|7337|0
1693266000000|2023-08-28 23:40:00|7340.7|7336.7|7341.6|7337.6|7341.6|7337.6|7340.7|7336.7|0
1693266300000|2023-08-28 23:45:00|7341.7|7337.7|7341|7337|7341.7|7337.7|7340.7|7336.7|0
1693266600000|2023-08-28 23:50:00|7340.7|7336.7|7340|7336|7340.7|7336.7|7339.9|7335.9|0
1693266900000|2023-08-28 23:55:00|7339.9|7335.9|7339.9|7335.9|7340.4|7336.4|7339.5|7335.5|0
1693267200000|2023-08-29 00:00:00|7340.4|7336.4|7337.8|7333.8|7340.4|7336.4|7337.4|7333.4|0
1693267500000|2023-08-29 00:05:00|7337.4|7333.4|7335.3|7331.3|7337.8|7333.8|7334.6|7330.6|0
1693267800000|2023-08-29 00:10:00|7335.6|7331.6|7338.2|7334.2|7338.2|7334.2|7335.6|7331.6|0
1693268100000|2023-08-29 00:15:00|7338.1|7334.1|7330.4|7327.4|7339.5|7336|7326.9|7323.9|0
1693268400000|2023-08-29 00:20:00|7331.2|7328.2|7336.2|7333.2|7337|7334|7330.4|7327.4|0
1693268700000|2023-08-29 00:25:00|7337|7334|7337|7334|7337|7334|7336.2|7333.2|0
1693269000000|2023-08-29 00:30:00|7338.7|7335.7|7335.4|7332.4|7338.7|7335.7|7335.3|7332.3|0
1693269300000|2023-08-29 00:35:00|7337|7334|7338.7|7335.7|7338.7|7335.7|7335.4|7332.4|0
1693269600000|2023-08-29 00:40:00|7337|7334|7337|7334|7338.7|7335.7|7335.3|7332.3|0
1693269900000|2023-08-29 00:45:00|7335.3|7332.3|7337|7334|7337|7334|7335.3|7332.3|0
1693270200000|2023-08-29 00:50:00|7338.7|7335.7|7338.7|7335.7|7338.7|7335.7|7337|7334|0
1693270800000|2023-08-29 01:00:00|7338.6|7335.6|7336.9|7333.9|7338.7|7335.7|7335.2|7332.2|0
1693271100000|2023-08-29 01:05:00|7335.2|7332.2|7336.9|7333.9|7338.6|7335.6|7335.2|7332.2|0
1693271700000|2023-08-29 01:15:00|7338.6|7335.6|7338.6|7335.6|7340.3|7337.3|7336.9|7333.9|0
1693272000000|2023-08-29 01:20:00|7336.9|7333.9|7335.2|7332.2|7336.9|7333.9|7333.5|7330.5|0
1693272300000|2023-08-29 01:25:00|7335.3|7332.3|7338.6|7335.6|7338.6|7335.6|7335.2|7332.2|0
1693272600000|2023-08-29 01:30:00|7336.9|7333.9|7336.9|7333.9|7338.6|7335.6|7336.8|7333.8|0
1693272900000|2023-08-29 01:35:00|7337.7|7334.7|7336.9|7333.9|7340.2|7337.2|7336.9|7333.9|0
1693273200000|2023-08-29 01:40:00|7338.5|7335.5|7340.2|7337.2|7340.2|7337.2|7338.5|7335.5|0
1693273500000|2023-08-29 01:45:00|7341.9|7338.9|7340.2|7337.2|7341.9|7338.9|7340.2|7337.2|0
1693273800000|2023-08-29 01:50:00|7338.5|7335.5|7335.1|7332.1|7338.5|7335.5|7335.1|7332.1|0
1693274100000|2023-08-29 01:55:00|7336.8|7333.8|7331.7|7328.7|7336.8|7333.8|7331.7|7328.7|0
1693274400000|2023-08-29 02:00:00|7333.4|7330.4|7335.1|7332.1|7335.1|7332.1|7331.7|7328.7|0
1693274700000|2023-08-29 02:05:00|7336.7|7333.7|7336.8|7333.8|7336.8|7333.8|7335.1|7332.1|0
1693275000000|2023-08-29 02:10:00|7337.6|7334.6|7337.6|7334.6|7338.5|7335.5|7336.8|7333.8|0
1693275300000|2023-08-29 02:15:00|7336.8|7333.8|7335.1|7332.1|7337.6|7334.6|7335.1|7332.1|0
1693275600000|2023-08-29 02:20:00|7335.9|7332.9|7336.8|7333.8|7336.8|7333.8|7335.1|7332.1|0
1693276200000|2023-08-29 02:30:00|7337.8|7334.8|7338.5|7335.5|7338.5|7335.5|7336.8|7333.8|0
1693276500000|2023-08-29 02:35:00|7339.3|7336.3|7340.2|7337.2|7340.2|7337.2|7339.3|7336.3|0
1693276800000|2023-08-29 02:40:00|7340.1|7337.1|7340.1|7337.1|7340.2|7337.2|7338.5|7335.5|0
1693277400000|2023-08-29 02:50:00|7341.8|7338.8|7340.1|7337.1|7341.8|7338.8|7340.1|7337.1|0
1693277700000|2023-08-29 02:55:00|7341.8|7338.8|7341.8|7338.8|7341.8|7338.8|7340.1|7337.1|0
1693278000000|2023-08-29 03:00:00|7342.6|7339.6|7340.2|7337.2|7342.7|7339.7|7340.2|7337.2|0
1693278300000|2023-08-29 03:05:00|7341.8|7338.8|7341.8|7338.8|7341.9|7338.9|7340.2|7337.2|0
1693278600000|2023-08-29 03:10:00|7340.2|7337.2|7340.2|7337.2|7341.8|7338.8|7340.2|7337.2|0
1693278900000|2023-08-29 03:15:00|7341.9|7338.9|7341.9|7338.9|7341.9|7338.9|7340.2|7337.2|0
1693279500000|2023-08-29 03:25:00|7343.5|7340.5|7343.7|7340.7|7345.2|7342.2|7341.9|7338.9|0
1693279800000|2023-08-29 03:30:00|7343.8|7340.8|7343.7|7340.7|7345.4|7342.4|7343.7|7340.7|0
1693280100000|2023-08-29 03:35:00|7345.4|7342.4|7345.3|7342.3|7345.4|7342.4|7343.7|7340.7|0
1693280400000|2023-08-29 03:40:00|7345.4|7342.4|7345.3|7342.3|7347|7344|7345.3|7342.3|0
1693280700000|2023-08-29 03:45:00|7345.4|7342.4|7345.3|7342.3|7345.4|7342.4|7345.3|7342.3|0
1693281000000|2023-08-29 03:50:00|7344.4|7341.4|7345.3|7342.3|7345.3|7342.3|7343.6|7340.6|0
1693281300000|2023-08-29 03:55:00|7343.6|7340.6|7343.7|7340.7|7345.3|7342.3|7343.6|7340.6|0
1693281600000|2023-08-29 04:00:00|7343.6|7340.6|7343.7|7340.7|7345.4|7342.4|7343.6|7340.6|0
1693281900000|2023-08-29 04:05:00|7344.5|7341.5|7343.6|7340.6|7345.3|7342.3|7343.6|7340.6|0
1693282500000|2023-08-29 04:15:00|7345.3|7342.3|7344.5|7341.5|7345.3|7342.3|7343.6|7340.6|0
1693282800000|2023-08-29 04:20:00|7345.3|7342.3|7347|7344|7347|7344|7345.3|7342.3|0
1693283100000|2023-08-29 04:25:00|7348.6|7345.6|7347.1|7344.1|7348.8|7345.8|7347.1|7344.1|0
1693283700000|2023-08-29 04:35:00|7345.4|7342.4|7345.4|7342.4|7347.1|7344.1|7345.4|7342.4|0
1693284000000|2023-08-29 04:40:00|7346.3|7343.3|7343.8|7340.8|7346.3|7343.3|7343.7|7340.7|0
1693284300000|2023-08-29 04:45:00|7343.7|7340.7|7343.7|7340.7|7345.4|7342.4|7343.7|7340.7|0
1693284600000|2023-08-29 04:50:00|7343.8|7340.8|7343.7|7340.7|7343.8|7340.8|7343.7|7340.7|0
1693284900000|2023-08-29 04:55:00|7343.8|7340.8|7343.8|7340.8|7345.4|7342.4|7343.7|7340.7|0
1693285200000|2023-08-29 05:00:00|7345.4|7342.4|7343.8|7340.8|7345.4|7342.4|7343.8|7340.8|0
1693285500000|2023-08-29 05:05:00|7342.1|7339.1|7345.4|7342.4|7345.5|7342.5|7342.1|7339.1|0
1693285800000|2023-08-29 05:10:00|7346.2|7343.2|7348.8|7345.8|7348.8|7345.8|7346.2|7343.2|0
1693286100000|2023-08-29 05:15:00|7348|7345|7347.1|7344.1|7348|7345|7347.1|7344.1|0
1693286400000|2023-08-29 05:20:00|7348.8|7345.8|7351.3|7348.3|7352.2|7349.2|7347.2|7344.2|0
1693286700000|2023-08-29 05:25:00|7352.2|7349.2|7349.6|7346.6|7352.2|7349.2|7349.6|7346.6|0
1693287000000|2023-08-29 05:30:00|7349.4|7346.4|7348.9|7345.9|7349.4|7346.4|7347.3|7344.3|0
1693287300000|2023-08-29 05:35:00|7350.6|7347.6|7350.9|7347.9|7350.9|7347.9|7349.2|7346.2|0
1693287600000|2023-08-29 05:40:00|7349.3|7346.3|7347.6|7344.6|7350.1|7347.1|7347.6|7344.6|0
1693287900000|2023-08-29 05:45:00|7349.2|7346.2|7350.9|7347.9|7350.9|7347.9|7349.2|7346.2|0
1693288200000|2023-08-29 05:50:00|7350|7347|7352.9|7349.9|7352.9|7349.9|7349.2|7346.2|0
1693288500000|2023-08-29 05:55:00|7352.8|7349.8|7349.9|7346.9|7352.9|7349.9|7349.8|7346.8|0
1693288800000|2023-08-29 06:00:00|7351.5|7348.5|7357.1|7355.1|7358.4|7356.4|7346.1|7344.1|314
1693289100000|2023-08-29 06:05:00|7357.4|7355.4|7360.4|7358.4|7362.1|7360.1|7356.6|7354.6|134
1693289400000|2023-08-29 06:10:00|7360.6|7358.6|7354.6|7352.6|7361.9|7359.9|7354.1|7352.1|89
1693289700000|2023-08-29 06:15:00|7354.4|7352.4|7356.1|7354.1|7358.9|7356.9|7354.4|7352.4|61
1693290000000|2023-08-29 06:20:00|7356.4|7354.4|7356.1|7354.1|7357.4|7355.4|7352.6|7350.6|67
1693290300000|2023-08-29 06:25:00|7355.9|7353.9|7357.9|7355.9|7359.4|7357.4|7355.9|7353.9|71
1693290600000|2023-08-29 06:30:00|7358.1|7356.1|7358.1|7356.1|7360.6|7358.6|7357.4|7355.4|93
1693290900000|2023-08-29 06:35:00|7358.4|7356.4|7359.4|7357.4|7363.1|7361.1|7358.4|7356.4|54
1693291200000|2023-08-29 06:40:00|7360.6|7358.6|7361.9|7359.9|7362.9|7360.9|7360.1|7358.1|70
1693291500000|2023-08-29 06:45:00|7361.4|7359.4|7356.1|7354.1|7361.4|7359.4|7356.1|7354.1|73
1693291800000|2023-08-29 06:50:00|7356.4|7354.4|7353.4|7351.4|7358.1|7356.1|7352.6|7350.6|81
1693292100000|2023-08-29 06:55:00|7353.6|7351.6|7346.4|7344.4|7355.6|7353.6|7346.4|7344.4|382
1693292400000|2023-08-29 07:00:00|7345.9|7344.9|7343.6|7342.6|7354.4|7353.4|7341.4|7340.4|2448
1693292700000|2023-08-29 07:05:00|7342.9|7341.9|7346.6|7345.6|7348.6|7347.6|7337.6|7336.6|856
1693293000000|2023-08-29 07:10:00|7346.4|7345.4|7341.1|7340.1|7346.6|7345.6|7337.1|7336.1|637
1693293300000|2023-08-29 07:15:00|7340.9|7339.9|7343.1|7342.1|7348.1|7347.1|7338.4|7337.4|667
1693293600000|2023-08-29 07:20:00|7343.4|7342.4|7354.4|7353.4|7356.9|7355.9|7342.1|7341.1|699
1693293900000|2023-08-29 07:25:00|7354.9|7353.9|7368.9|7367.9|7369.6|7368.6|7354.9|7353.9|948
1693294200000|2023-08-29 07:30:00|7369.4|7368.4|7365.4|7364.4|7375.1|7374.1|7365.4|7364.4|1030
1693294500000|2023-08-29 07:35:00|7365.1|7364.1|7359.6|7358.6|7368.4|7367.4|7357.9|7356.9|600
1693294800000|2023-08-29 07:40:00|7359.7|7358.7|7350.5|7349.5|7360|7359|7349.5|7348.5|571
1693295100000|2023-08-29 07:45:00|7350.2|7349.2|7341.7|7340.7|7353.5|7352.5|7341|7340|455
1693295400000|2023-08-29 07:50:00|7341.5|7340.5|7323.5|7322.5|7342.5|7341.5|7323.5|7322.5|638
1693295700000|2023-08-29 07:55:00|7323.2|7322.2|7322.7|7321.7|7327|7326|7321|7320|527
1693296000000|2023-08-29 08:00:00|7323|7322|7329.5|7328.5|7333.2|7332.2|7321|7320|374
1693296300000|2023-08-29 08:05:00|7329.2|7328.2|7332|7331|7334.5|7333.5|7327.7|7326.7|368
1693296600000|2023-08-29 08:10:00|7331.7|7330.7|7325.7|7324.7|7331.7|7330.7|7324.2|7323.2|273
1693296900000|2023-08-29 08:15:00|7325.5|7324.5|7336|7335|7336|7335|7325.5|7324.5|174
1693297200000|2023-08-29 08:20:00|7335.7|7334.7|7342.7|7341.7|7345.5|7344.5|7334.7|7333.7|414
1693297500000|2023-08-29 08:25:00|7343|7342|7344.2|7343.2|7346|7345|7341.7|7340.7|190
1693297800000|2023-08-29 08:30:00|7344|7343|7351|7350|7352|7351|7341.7|7340.7|307
1693298100000|2023-08-29 08:35:00|7350.7|7349.7|7343.5|7342.5|7356.7|7355.7|7343|7342|335
1693298400000|2023-08-29 08:40:00|7343.2|7342.2|7344|7343|7345.7|7344.7|7341|7340|150
1693298700000|2023-08-29 08:45:00|7343.5|7342.5|7341.5|7340.5|7345.7|7344.7|7340.5|7339.5|181
1693299000000|2023-08-29 08:50:00|7341.7|7340.7|7336|7335|7341.7|7340.7|7333|7332|343
1693299300000|2023-08-29 08:55:00|7335.7|7334.7|7328.7|7327.7|7342|7341|7327.5|7326.5|305
1693299600000|2023-08-29 09:00:00|7329.5|7328.5|7337|7336|7337.5|7336.5|7327.5|7326.5|287
1693299900000|2023-08-29 09:05:00|7336.7|7335.7|7346.7|7345.7|7347.5|7346.5|7335.5|7334.5|300
1693300200000|2023-08-29 09:10:00|7347|7346|7342.2|7341.2|7347.5|7346.5|7341.7|7340.7|216
1693300500000|2023-08-29 09:15:00|7342|7341|7334.7|7333.7|7342.7|7341.7|7332.7|7331.7|243
1693300800000|2023-08-29 09:20:00|7335|7334|7337.2|7336.2|7341.5|7340.5|7334.5|7333.5|178
1693301100000|2023-08-29 09:25:00|7337|7336|7339.5|7338.5|7341.5|7340.5|7336|7335|158
1693301400000|2023-08-29 09:30:00|7339.7|7338.7|7341|7340|7342.2|7341.2|7336.2|7335.2|165
1693301700000|2023-08-29 09:35:00|7339.5|7338.5|7347.2|7346.2|7348.2|7347.2|7339.5|7338.5|153
1693302000000|2023-08-29 09:40:00|7347|7346|7351.7|7350.7|7353.5|7352.5|7345|7344|194
1693302300000|2023-08-29 09:45:00|7352|7351|7355.5|7354.5|7356.2|7355.2|7350.5|7349.5|204
1693302600000|2023-08-29 09:50:00|7355.7|7354.7|7356.5|7355.5|7356.5|7355.5|7348|7347|240
1693302900000|2023-08-29 09:55:00|7356.2|7355.2|7357|7356|7360.2|7359.2|7356|7355|234
1693303200000|2023-08-29 10:00:00|7356.7|7355.7|7354.7|7353.7|7360|7359|7352.7|7351.7|296
1693303500000|2023-08-29 10:05:00|7355|7354|7360.7|7359.7|7361|7360|7354.2|7353.2|175
1693303800000|2023-08-29 10:10:00|7361|7360|7352.7|7351.7|7361.2|7360.2|7350|7349|243
1693304100000|2023-08-29 10:15:00|7352.5|7351.5|7351.2|7350.2|7357|7356|7348.5|7347.5|191
1693304400000|2023-08-29 10:20:00|7351.5|7350.5|7360.2|7359.2|7361.7|7360.7|7351|7350|226
1693304700000|2023-08-29 10:25:00|7360|7359|7361|7360|7362|7361|7357.7|7356.7|239
1693305000000|2023-08-29 10:30:00|7360.7|7359.7|7359.7|7358.7|7363.5|7362.5|7359.5|7358.5|223
1693305300000|2023-08-29 10:35:00|7360|7359|7360.5|7359.5|7363|7362|7358.5|7357.5|135
1693305600000|2023-08-29 10:40:00|7360.7|7359.7|7359|7358|7361.2|7360.2|7358|7357|101
1693305900000|2023-08-29 10:45:00|7359.2|7358.2|7353|7352|7360.5|7359.5|7352.2|7351.2|200
1693306200000|2023-08-29 10:50:00|7352.7|7351.7|7352.5|7351.5|7353.5|7352.5|7349|7348|119
1693306500000|2023-08-29 10:55:00|7352.2|7351.2|7349|7348|7353.7|7352.7|7349|7348|129
1693306800000|2023-08-29 11:00:00|7348.7|7347.7|7348.5|7347.5|7353|7352|7348|7347|177
1693307100000|2023-08-29 11:05:00|7348.7|7347.7|7354.5|7353.5|7355.5|7354.5|7348.5|7347.5|228
1693307400000|2023-08-29 11:10:00|7354.2|7353.2|7351.7|7350.7|7357|7356|7350|7349|398
1693307700000|2023-08-29 11:15:00|7352|7351|7351|7350|7354.2|7353.2|7350.2|7349.2|219
1693308000000|2023-08-29 11:20:00|7351.2|7350.2|7354|7353|7357.2|7356.2|7351.2|7350.2|227
1693308300000|2023-08-29 11:25:00|7354.2|7353.2|7350.7|7349.7|7355.5|7354.5|7350|7349|536
1693308600000|2023-08-29 11:30:00|7351|7350|7353.7|7352.7|7354.2|7353.2|7350.7|7349.7|242
1693308900000|2023-08-29 11:35:00|7353.5|7352.5|7348.7|7347.7|7354|7353|7346.5|7345.5|257
1693309200000|2023-08-29 11:40:00|7349|7348|7348.5|7347.5|7350.3|7349.3|7347.8|7346.8|136
1693309500000|2023-08-29 11:45:00|7348.8|7347.8|7348.3|7347.3|7350|7349|7345.3|7344.3|161
1693309800000|2023-08-29 11:50:00|7348|7347|7350.8|7349.8|7351.3|7350.3|7345.3|7344.3|152
1693310100000|2023-08-29 11:55:00|7350.5|7349.5|7348.8|7347.8|7351|7350|7348.5|7347.5|142
1693310400000|2023-08-29 12:00:00|7348.5|7347.5|7347.3|7346.3|7349.5|7348.5|7346.3|7345.3|144
1693310700000|2023-08-29 12:05:00|7347.8|7346.8|7351.8|7350.8|7352|7351|7346.8|7345.8|196
1693311000000|2023-08-29 12:10:00|7352|7351|7349.3|7348.3|7353.8|7352.8|7348.3|7347.3|208
1693311300000|2023-08-29 12:15:00|7349|7348|7344.3|7343.3|7351.3|7350.3|7344|7343|194
1693311600000|2023-08-29 12:20:00|7344|7343|7336.3|7335.3|7344.3|7343.3|7335.8|7334.8|250
1693311900000|2023-08-29 12:25:00|7336|7335|7334.3|7333.3|7337.8|7336.8|7332.8|7331.8|248
1693312200000|2023-08-29 12:30:00|7334|7333|7336|7335|7338.3|7337.3|7331.8|7330.8|420
1693312500000|2023-08-29 12:35:00|7336.3|7335.3|7336.5|7335.5|7336.8|7335.8|7330.8|7329.8|309
1693312800000|2023-08-29 12:40:00|7336.3|7335.3|7338.3|7337.3|7339.3|7338.3|7333.3|7332.3|91
1693313100000|2023-08-29 12:45:00|7338.5|7337.5|7339.3|7338.3|7339.5|7338.5|7333.3|7332.3|124
1693313400000|2023-08-29 12:50:00|7339.5|7338.5|7336|7335|7344.8|7343.8|7335|7334|175
1693313700000|2023-08-29 12:55:00|7336.3|7335.3|7343|7342|7343.5|7342.5|7334.3|7333.3|149
1693314000000|2023-08-29 13:00:00|7343.3|7342.3|7338.8|7337.8|7344.3|7343.3|7338|7337|251
1693314300000|2023-08-29 13:05:00|7338.5|7337.5|7341.8|7340.8|7342.3|7341.3|7337|7336|137
1693314600000|2023-08-29 13:10:00|7342|7341|7340.3|7339.3|7342.3|7341.3|7338.8|7337.8|181
1693314900000|2023-08-29 13:15:00|7340|7339|7344.8|7343.8|7344.8|7343.8|7337.5|7336.5|138
1693315200000|2023-08-29 13:20:00|7345|7344|7349.5|7348.5|7349.5|7348.5|7344.3|7343.3|292
1693315500000|2023-08-29 13:25:00|7348|7347|7348.8|7347.8|7349.3|7348.3|7346.5|7345.5|199
1693315800000|2023-08-29 13:30:00|7348.5|7347.5|7343.3|7342.3|7350|7349|7339.3|7338.3|501
1693316100000|2023-08-29 13:35:00|7343|7342|7353|7352|7354.3|7353.3|7342.5|7341.5|271
1693316400000|2023-08-29 13:40:00|7353.3|7352.3|7361.8|7360.8|7364.8|7363.8|7352.5|7351.5|394
1693316700000|2023-08-29 13:45:00|7362|7361|7367.8|7366.8|7368.8|7367.8|7361.8|7360.8|478
1693317000000|2023-08-29 13:50:00|7368.3|7367.3|7364.3|7363.3|7368.3|7367.3|7364.3|7363.3|487
1693317300000|2023-08-29 13:55:00|7364.5|7363.5|7358.5|7357.5|7366.8|7365.8|7357.3|7356.3|468
1693317600000|2023-08-29 14:00:00|7359.5|7358.5|7364|7363|7373.5|7372.5|7358.5|7357.5|1109
1693317900000|2023-08-29 14:05:00|7364.8|7363.8|7366.5|7365.5|7369.5|7368.5|7362.5|7361.5|495
1693318200000|2023-08-29 14:10:00|7366.8|7365.8|7366|7365|7367.5|7366.5|7358.5|7357.5|313
1693318500000|2023-08-29 14:15:00|7365.5|7364.5|7367.3|7366.3|7372|7371|7364.8|7363.8|546
1693318800000|2023-08-29 14:20:00|7368.5|7367.5|7370.5|7369.5|7371.8|7370.8|7366.8|7365.8|538
1693319100000|2023-08-29 14:25:00|7370.8|7369.8|7365.8|7364.8|7370.8|7369.8|7365|7364|354
1693319400000|2023-08-29 14:30:00|7366|7365|7374|7373|7374.5|7373.5|7365.8|7364.8|349
1693319700000|2023-08-29 14:35:00|7374.3|7373.3|7368.8|7367.8|7378|7377|7367.8|7366.8|636
1693320000000|2023-08-29 14:40:00|7369|7368|7373.3|7372.3|7376.3|7375.3|7368|7367|432
1693320300000|2023-08-29 14:45:00|7373|7372|7377.3|7376.3|7377.8|7376.8|7370|7369|396
1693320600000|2023-08-29 14:50:00|7377.5|7376.5|7370.3|7369.3|7379.3|7378.3|7370.3|7369.3|359
1693320900000|2023-08-29 14:55:00|7370|7369|7370.8|7369.8|7373.3|7372.3|7368.3|7367.3|365
1693321200000|2023-08-29 15:00:00|7371|7370|7368.8|7367.8|7374.3|7373.3|7368.3|7367.3|368
1693321500000|2023-08-29 15:05:00|7368.5|7367.5|7369.3|7368.3|7371.8|7370.8|7366.8|7365.8|481
1693321800000|2023-08-29 15:10:00|7369|7368|7373.3|7372.3|7373.8|7372.8|7367.8|7366.8|590
1693322100000|2023-08-29 15:15:00|7373.5|7372.5|7376.8|7375.8|7376.8|7375.8|7373.3|7372.3|572
1693322400000|2023-08-29 15:20:00|7376.5|7375.5|7374.8|7373.8|7376.8|7375.8|7373.8|7372.8|452
1693322700000|2023-08-29 15:25:00|7375|7374|7374.8|7373.8|7377|7376|7373.8|7372.8|814
1693323000000|2023-08-29 15:30:00|7375.3|7373.3|7375.3|7373.3|7376|7374|7371.8|7369.8|1469
1693323300000|2023-08-29 15:35:00|7375.8|7373.8|7381|7379|7382.3|7380.3|7372.5|7370.5|1336
1693323600000|2023-08-29 15:40:00|7380.8|7378.8|7382|7380|7383.3|7381.3|7378|7376|534
1693323900000|2023-08-29 15:45:00|7381.8|7379.8|7381|7379|7383.8|7381.8|7380.3|7378.3|272
1693324200000|2023-08-29 15:50:00|7381.3|7379.3|7379.8|7377.8|7382.3|7380.3|7379.5|7377.5|138
1693324500000|2023-08-29 15:55:00|7380|7378|7380.8|7378.8|7381.5|7379.5|7379.3|7377.3|114
1693324800000|2023-08-29 16:00:00|7380.5|7378.5|7379.8|7377.8|7381.3|7379.3|7378.8|7376.8|128
1693325100000|2023-08-29 16:05:00|7380|7378|7380|7378|7380.8|7378.8|7378.8|7376.8|106
1693325400000|2023-08-29 16:10:00|7380.3|7378.3|7382.3|7380.3|7383|7381|7380|7378|346
1693325700000|2023-08-29 16:15:00|7382.8|7380.8|7382.3|7380.3|7383.8|7381.8|7382|7380|112
1693326000000|2023-08-29 16:20:00|7382.5|7380.5|7384.8|7382.8|7385|7383|7382|7380|79
1693326300000|2023-08-29 16:25:00|7385|7383|7385|7383|7386.5|7384.5|7383.8|7381.8|202
1693326600000|2023-08-29 16:30:00|7385.3|7383.3|7384.8|7382.8|7385.8|7383.8|7383.8|7381.8|25
1693326900000|2023-08-29 16:35:00|7385|7383|7382.8|7380.8|7385.3|7383.3|7381.8|7379.8|88
1693327200000|2023-08-29 16:40:00|7382.5|7380.5|7382.3|7380.3|7382.8|7380.8|7381.8|7379.8|34
1693327500000|2023-08-29 16:45:00|7382.5|7380.5|7381.5|7379.5|7383.5|7381.5|7380.5|7378.5|91
1693327800000|2023-08-29 16:50:00|7381.8|7379.8|7381.3|7379.3|7381.8|7379.8|7379|7377|32
1693328100000|2023-08-29 16:55:00|7381.5|7379.5|7381|7379|7382.3|7380.3|7380.5|7378.5|48
1693328400000|2023-08-29 17:00:00|7381.3|7379.3|7381.8|7379.8|7382.5|7380.5|7379.8|7377.8|64
1693328700000|2023-08-29 17:05:00|7382|7380|7382|7380|7382.3|7380.3|7380.3|7378.3|43
1693329000000|2023-08-29 17:10:00|7382.3|7380.3|7382|7380|7382.5|7380.5|7379.8|7377.8|27
1693329300000|2023-08-29 17:15:00|7382.3|7380.3|7380|7378|7382.5|7380.5|7379.8|7377.8|25
1693329600000|2023-08-29 17:20:00|7380.3|7378.3|7383.3|7381.3|7383.3|7381.3|7379.5|7377.5|19
1693329900000|2023-08-29 17:25:00|7383.5|7381.5|7381.8|7379.8|7383.5|7381.5|7381|7379|18
1693330200000|2023-08-29 17:30:00|7382|7380|7382|7380|7382.8|7380.8|7381.5|7379.5|16
1693330500000|2023-08-29 17:35:00|7382.3|7380.3|7385.8|7383.8|7386.3|7384.3|7382.3|7380.3|77
1693330800000|2023-08-29 17:40:00|7385.5|7383.5|7384.3|7382.3|7385.8|7383.8|7383.8|7381.8|14
1693331100000|2023-08-29 17:45:00|7384.5|7382.5|7384.8|7382.8|7385.8|7383.8|7384.3|7382.3|38
1693331400000|2023-08-29 17:50:00|7385|7383|7381.8|7379.8|7386|7384|7381|7379|154
1693331700000|2023-08-29 17:55:00|7381.3|7379.3|7380.5|7378.5|7381.3|7379.3|7377.3|7375.3|96
1693332000000|2023-08-29 18:00:00|7380.8|7378.8|7381.3|7379.3|7382.3|7380.3|7379.3|7377.3|51
1693332300000|2023-08-29 18:05:00|7381|7379|7382.8|7380.8|7382.8|7380.8|7379.8|7377.8|49
1693332600000|2023-08-29 18:10:00|7382.5|7380.5|7381.5|7379.5|7383.3|7381.3|7380.8|7378.8|42
1693332900000|2023-08-29 18:15:00|7381.3|7379.3|7383|7381|7383|7381|7380.5|7378.5|10
1693333200000|2023-08-29 18:20:00|7383.3|7381.3|7383.8|7381.8|7386.8|7384.8|7383.3|7381.3|86
1693333500000|2023-08-29 18:25:00|7384|7382|7384.5|7382.5|7385.8|7383.8|7382.5|7380.5|50
1693333800000|2023-08-29 18:30:00|7384.8|7382.8|7387.5|7385.5|7387.5|7385.5|7384|7382|14
1693334100000|2023-08-29 18:35:00|7387.8|7385.8|7386.3|7384.3|7389.5|7387.5|7386|7384|69
1693334400000|2023-08-29 18:40:00|7386.5|7384.5|7388|7386|7388.5|7386.5|7386.3|7384.3|27
1693334700000|2023-08-29 18:45:00|7388.3|7386.3|7387.5|7385.5|7389|7387|7386.3|7384.3|30
1693335000000|2023-08-29 18:50:00|7387.3|7385.3|7385.8|7383.8|7387.8|7385.8|7384.8|7382.8|35
1693335300000|2023-08-29 18:55:00|7386|7384|7386|7384|7386.8|7384.8|7384|7382|52
1693335600000|2023-08-29 19:00:00|7386.3|7384.3|7386.3|7384.3|7386.8|7384.8|7384|7382|48
1693335900000|2023-08-29 19:05:00|7386.5|7384.5|7385.5|7383.5|7386.8|7384.8|7385|7383|31
1693336200000|2023-08-29 19:10:00|7385.8|7383.8|7386.3|7384.3|7386.8|7384.8|7384.3|7382.3|16
1693336500000|2023-08-29 19:15:00|7386.5|7384.5|7388.8|7386.8|7388.8|7386.8|7385.8|7383.8|51
1693336800000|2023-08-29 19:20:00|7388.5|7386.5|7388.3|7386.3|7389|7387|7386.3|7384.3|68
1693337100000|2023-08-29 19:25:00|7388.5|7386.5|7390|7388|7390.3|7388.3|7388|7386|45
1693337400000|2023-08-29 19:30:00|7389.8|7387.8|7388.3|7386.3|7389.8|7387.8|7387.8|7385.8|66
1693337700000|2023-08-29 19:35:00|7387.8|7385.8|7388.8|7386.8|7389.8|7387.8|7387.5|7385.5|75
1693338000000|2023-08-29 19:40:00|7389|7387|7391.8|7389.8|7392.3|7390.3|7388.5|7386.5|40
1693338300000|2023-08-29 19:45:00|7391.5|7389.5|7388.3|7386.3|7392.3|7390.3|7387.5|7385.5|65
1693338600000|2023-08-29 19:50:00|7388.5|7386.5|7389|7387|7391.8|7389.8|7387.3|7385.3|229
1693338900000|2023-08-29 19:55:00|7389.3|7387.3|7389.8|7387.8|7390.3|7388.3|7387.8|7385.8|107
1693339200000|2023-08-29 20:00:00|7390.7|7386.7|7390.4|7386.4|7392.1|7388.1|7387.5|7383.5|0
1693339500000|2023-08-29 20:05:00|7390.9|7386.9|7391.2|7387.2|7391.2|7387.2|7388.3|7384.3|0
1693339800000|2023-08-29 20:10:00|7391.6|7387.6|7391.6|7387.6|7392.4|7388.4|7390.9|7386.9|0
1693340100000|2023-08-29 20:15:00|7392.1|7388.1|7393.7|7389.7|7394.5|7390.5|7391.6|7387.6|0
1693340400000|2023-08-29 20:20:00|7393.6|7389.6|7393|7389|7393.7|7389.7|7393|7389|0
1693340700000|2023-08-29 20:25:00|7392.9|7388.9|7392.1|7388.1|7393|7389|7391.6|7387.6|0
1693341000000|2023-08-29 20:30:00|7391.9|7387.9|7391.3|7387.3|7393|7389|7391.3|7387.3|0
1693341300000|2023-08-29 20:35:00|7391.6|7387.6|7392.1|7388.1|7392.1|7388.1|7391.3|7387.3|0
1693341600000|2023-08-29 20:40:00|7391.8|7387.8|7391.8|7387.8|7392.6|7388.6|7391.8|7387.8|0
1693341900000|2023-08-29 20:45:00|7392.1|7388.1|7391.4|7387.4|7392.6|7388.6|7391.4|7387.4|0
1693342200000|2023-08-29 20:50:00|7390.9|7386.9|7391.8|7387.8|7392.2|7388.2|7390.9|7386.9|0
1693342500000|2023-08-29 20:55:00|7392.2|7388.2|7393|7389|7393.2|7389.2|7392.2|7388.2|0
1693342800000|2023-08-29 21:00:00|7392.8|7388.8|7392.6|7388.6|7393|7389|7392.6|7388.6|0
1693343100000|2023-08-29 21:05:00|7392.8|7388.8|7392.6|7388.6|7392.8|7388.8|7392.5|7388.5|0
1693343400000|2023-08-29 21:10:00|7392.8|7388.8|7393.2|7389.2|7393.2|7389.2|7392.6|7388.6|0
1693343700000|2023-08-29 21:15:00|7393.1|7389.1|7392.8|7388.8|7393.1|7389.1|7392.8|7388.8|0
1693344000000|2023-08-29 21:20:00|7393|7389|7393|7389|7393.5|7389.5|7392.8|7388.8|0
1693344300000|2023-08-29 21:25:00|7393.2|7389.2|7393|7389|7393.7|7389.7|7393|7389|0
1693344600000|2023-08-29 21:30:00|7393.1|7389.1|7393.3|7389.3|7393.6|7389.6|7393.1|7389.1|0
1693344900000|2023-08-29 21:35:00|7393.5|7389.5|7394.5|7390.5|7394.5|7390.5|7393|7389|0
1693345200000|2023-08-29 21:40:00|7394.7|7390.7|7394.3|7390.3|7394.7|7390.7|7394.3|7390.3|0
1693345500000|2023-08-29 21:45:00|7394.2|7390.2|7394|7390|7394.3|7390.3|7394|7390|0
1693345800000|2023-08-29 21:50:00|7394.2|7390.2|7394.3|7390.3|7394.3|7390.3|7394.2|7390.2|0
1693346100000|2023-08-29 21:55:00|7394.4|7390.4|7395.2|7391.2|7395.2|7391.2|7394.3|7390.3|0
1693346400000|2023-08-29 22:00:00|7395.1|7391.1|7394.8|7390.8|7396.3|7392.3|7391.6|7387.6|0
1693346700000|2023-08-29 22:05:00|7394.6|7390.6|7397.9|7393.9|7398.4|7394.4|7393.9|7389.9|0
1693347000000|2023-08-29 22:10:00|7398.4|7394.4|7396.4|7392.4|7398.4|7394.4|7395.9|7391.9|0
1693347300000|2023-08-29 22:15:00|7396.3|7392.3|7396.3|7392.3|7397|7393|7395.8|7391.8|0
1693347600000|2023-08-29 22:20:00|7396.4|7392.4|7397.8|7393.8|7397.8|7393.8|7396.4|7392.4|0
1693347900000|2023-08-29 22:25:00|7397.4|7393.4|7397.8|7393.8|7397.8|7393.8|7397.4|7393.4|0
1693348200000|2023-08-29 22:30:00|7397.5|7393.5|7398.3|7394.3|7398.3|7394.3|7397.5|7393.5|0
1693348500000|2023-08-29 22:35:00|7398|7394|7397.4|7393.4|7398.8|7394.8|7397.4|7393.4|0
1693348800000|2023-08-29 22:40:00|7397.1|7393.1|7395.9|7391.9|7397.1|7393.1|7395.4|7391.4|0
1693349100000|2023-08-29 22:45:00|7395.4|7391.4|7395.9|7391.9|7396.2|7392.2|7395|7391|0
1693349400000|2023-08-29 22:50:00|7396.2|7392.2|7395|7391|7396.2|7392.2|7395|7391|0
1693349700000|2023-08-29 22:55:00|7395.4|7391.4|7395.4|7391.4|7395.9|7391.9|7394.5|7390.5|0
1693350000000|2023-08-29 23:00:00|7395.9|7391.9|7396.7|7392.7|7396.7|7392.7|7395|7391|0
1693350300000|2023-08-29 23:05:00|7396.2|7392.2|7397|7393|7397.2|7393.2|7396.2|7392.2|0
1693350600000|2023-08-29 23:10:00|7396.7|7392.7|7396|7392|7397|7393|7395.8|7391.8|0
1693350900000|2023-08-29 23:15:00|7395.9|7391.9|7395.9|7391.9|7396|7392|7394.3|7390.3|0
1693351200000|2023-08-29 23:20:00|7395.4|7391.4|7395.4|7391.4|7395.9|7391.9|7395.1|7391.1|0
1693351500000|2023-08-29 23:25:00|7395.2|7391.2|7394.5|7390.5|7395.2|7391.2|7394.2|7390.2|0
1693351800000|2023-08-29 23:30:00|7395|7391|7394.5|7390.5|7395.4|7391.4|7394.5|7390.5|0
1693352100000|2023-08-29 23:35:00|7394.2|7390.2|7394.2|7390.2|7394.5|7390.5|7394.2|7390.2|0
1693352400000|2023-08-29 23:40:00|7394.5|7390.5|7395|7391|7395.4|7391.4|7394.5|7390.5|0
1693352700000|2023-08-29 23:45:00|7394.5|7390.5|7394.5|7390.5|7395|7391|7394.5|7390.5|0
1693353000000|2023-08-29 23:50:00|7395|7391|7394.5|7390.5|7395|7391|7393.8|7389.8|0
1693353300000|2023-08-29 23:55:00|7395|7391|7394.5|7390.5|7395|7391|7394.2|7390.2|0
1693353600000|2023-08-30 00:00:00|7395|7391|7395|7391|7397|7393|7394.2|7390.2|0
1693353900000|2023-08-30 00:05:00|7395.5|7391.5|7395.5|7391.5|7395.8|7391.8|7395|7391|0
1693354200000|2023-08-30 00:10:00|7395.8|7391.8|7396|7392|7397|7393|7395.5|7391.5|0
1693354500000|2023-08-30 00:15:00|7396.1|7392.1|7403.6|7400.6|7404.6|7401.6|7395.6|7391.8|0
1693354800000|2023-08-30 00:20:00|7403.7|7400.7|7406.4|7403.4|7406.5|7403.5|7403.7|7400.7|0
1693355100000|2023-08-30 00:25:00|7408.1|7405.1|7407.3|7404.3|7409.2|7406.2|7406.9|7403.9|0
1693355400000|2023-08-30 00:30:00|7405.6|7402.6|7405.6|7402.6|7407.3|7404.3|7405.1|7402.1|0
1693355700000|2023-08-30 00:35:00|7405.4|7402.4|7404.4|7401.4|7405.4|7402.4|7404.4|7401.4|0
1693356000000|2023-08-30 00:40:00|7404.3|7401.3|7401|7398|7404.4|7401.4|7400.2|7397.2|0
1693356300000|2023-08-30 00:45:00|7400.2|7397.2|7402.7|7399.7|7402.7|7399.7|7400.2|7397.2|0
1693356600000|2023-08-30 00:50:00|7404.4|7401.4|7401.3|7398.3|7404.4|7401.4|7399.7|7396.7|0
1693356900000|2023-08-30 00:55:00|7399.7|7396.7|7398.1|7395.1|7401.3|7398.3|7398|7395|0
1693357200000|2023-08-30 01:00:00|7398|7395|7398.3|7395.3|7398.3|7395.3|7396.4|7393.4|0
1693357500000|2023-08-30 01:05:00|7398.2|7395.2|7398.3|7395.3|7400|7397|7398.2|7395.2|0
1693357800000|2023-08-30 01:10:00|7397.5|7394.5|7398.3|7395.3|7398.3|7395.3|7396.6|7393.6|0
1693358100000|2023-08-30 01:15:00|7400|7397|7400|7397|7400|7397|7396.6|7393.6|0
1693358400000|2023-08-30 01:20:00|7401.6|7398.6|7401.7|7398.7|7401.7|7398.7|7399.9|7396.9|0
1693358700000|2023-08-30 01:25:00|7403.4|7400.4|7399.7|7396.7|7403.4|7400.4|7399.7|7396.7|0
1693359000000|2023-08-30 01:30:00|7401.4|7398.4|7396.1|7393.1|7401.4|7398.4|7396|7393|0
1693359300000|2023-08-30 01:35:00|7397.8|7394.8|7398.6|7395.6|7401.1|7398.1|7396.1|7393.1|0
1693359600000|2023-08-30 01:40:00|7397.8|7394.8|7396.2|7393.2|7399.4|7396.4|7396.1|7393.1|0
1693359900000|2023-08-30 01:45:00|7397.9|7394.9|7399.5|7396.5|7400.4|7397.4|7397.9|7394.9|0
1693360200000|2023-08-30 01:50:00|7399.6|7396.6|7401.2|7398.2|7402.9|7399.9|7399.6|7396.6|0
1693360500000|2023-08-30 01:55:00|7401.3|7398.3|7401.3|7398.3|7401.3|7398.3|7399.6|7396.6|0
1693360800000|2023-08-30 02:00:00|7401.2|7398.2|7402|7399|7402.9|7399.9|7399.6|7396.6|0
1693361100000|2023-08-30 02:05:00|7403.7|7400.7|7405.4|7402.4|7405.4|7402.4|7402|7399|0
1693361400000|2023-08-30 02:10:00|7405.6|7402.6|7407.3|7404.3|7407.3|7404.3|7405.6|7402.6|0
1693361700000|2023-08-30 02:15:00|7407.4|7404.4|7407.4|7404.4|7409.1|7406.1|7407.4|7404.4|0
1693362000000|2023-08-30 02:20:00|7407.3|7404.3|7403.7|7400.7|7407.3|7404.3|7403.7|7400.7|0
1693362300000|2023-08-30 02:25:00|7403.8|7400.8|7400.2|7397.2|7403.8|7400.8|7400.2|7397.2|0
1693362600000|2023-08-30 02:30:00|7400.3|7397.3|7403.6|7400.6|7403.6|7400.6|7400.2|7397.2|0
1693362900000|2023-08-30 02:35:00|7401.9|7398.9|7401.9|7398.9|7403.6|7400.6|7400.2|7397.2|0
1693363200000|2023-08-30 02:40:00|7401.1|7398.1|7400.3|7397.3|7401.9|7398.9|7398.6|7395.6|0
1693363500000|2023-08-30 02:45:00|7399.5|7396.5|7398.7|7395.7|7400.3|7397.3|7397|7394|0
1693363800000|2023-08-30 02:50:00|7398.6|7395.6|7399.5|7396.5|7400.3|7397.3|7397|7394|0
1693364100000|2023-08-30 02:55:00|7398.6|7395.6|7398.6|7395.6|7400.3|7397.3|7397|7394|0
1693364400000|2023-08-30 03:00:00|7397|7394|7398.6|7395.6|7398.7|7395.7|7397|7394|0
1693364700000|2023-08-30 03:05:00|7398.7|7395.7|7400.3|7397.3|7400.3|7397.3|7398.7|7395.7|0
1693365000000|2023-08-30 03:10:00|7398.7|7395.7|7400.3|7397.3|7400.3|7397.3|7398.6|7395.6|0
1693365300000|2023-08-30 03:15:00|7398.7|7395.7|7400.4|7397.4|7400.4|7397.4|7398.6|7395.6|0
1693365600000|2023-08-30 03:20:00|7400.3|7397.3|7398.7|7395.7|7400.4|7397.4|7398.7|7395.7|0
1693366200000|2023-08-30 03:30:00|7398.6|7395.6|7398.7|7395.7|7398.7|7395.7|7397|7394|0
1693366500000|2023-08-30 03:35:00|7398.8|7395.8|7400.5|7397.5|7400.5|7397.5|7398.8|7395.8|0
1693366800000|2023-08-30 03:40:00|7398.9|7395.9|7400.5|7397.5|7400.5|7397.5|7398.9|7395.9|0
1693367100000|2023-08-30 03:45:00|7401.4|7398.4|7402.2|7399.2|7402.2|7399.2|7400.5|7397.5|0
1693367400000|2023-08-30 03:50:00|7400.6|7397.6|7401.7|7398.7|7401.7|7398.7|7400.5|7397.5|0
1693367700000|2023-08-30 03:55:00|7402.5|7399.5|7401.7|7398.7|7402.5|7399.5|7401.7|7398.7|0
1693368000000|2023-08-30 04:00:00|7401.6|7398.6|7401.7|7398.7|7401.7|7398.7|7400|7397|0
1693368300000|2023-08-30 04:05:00|7401.6|7398.6|7401.7|7398.7|7401.7|7398.7|7400|7397|0
1693368900000|2023-08-30 04:15:00|7400|7397|7401.7|7398.7|7401.7|7398.7|7400|7397|0
1693369200000|2023-08-30 04:20:00|7401.6|7398.6|7401.7|7398.7|7401.7|7398.7|7401.6|7398.6|0
1693369800000|2023-08-30 04:30:00|7401.6|7398.6|7400.1|7397.1|7401.6|7398.6|7400|7397|0
1693370100000|2023-08-30 04:35:00|7399.9|7396.9|7401.6|7398.6|7401.6|7398.6|7399.9|7396.9|0
1693370400000|2023-08-30 04:40:00|7400|7397|7399.9|7396.9|7401.6|7398.6|7399.9|7396.9|0
1693370700000|2023-08-30 04:45:00|7399.1|7396.1|7398.2|7395.2|7399.1|7396.1|7398.2|7395.2|0
1693371000000|2023-08-30 04:50:00|7398|7395|7398|7395|7398|7395|7398|7395|0
1693371300000|2023-08-30 04:55:00|7396.3|7393.3|7396.3|7393.3|7396.3|7393.3|7396.3|7393.3|0
1693371600000|2023-08-30 05:00:00|7398|7395|7396.3|7393.3|7398|7395|7396.3|7393.3|0
1693371900000|2023-08-30 05:05:00|7398|7395|7396.4|7393.4|7398|7395|7396.3|7393.3|0
1693372200000|2023-08-30 05:10:00|7396.3|7393.3|7396.5|7393.5|7396.5|7393.5|7394.7|7391.7|0
1693372500000|2023-08-30 05:15:00|7397.3|7394.3|7398.2|7395.2|7399.9|7396.9|7397.3|7394.3|0
1693372800000|2023-08-30 05:20:00|7396.6|7393.6|7404.8|7401.8|7404.8|7401.8|7394.9|7391.9|0
1693373100000|2023-08-30 05:25:00|7402.7|7399.7|7397.7|7394.7|7402.7|7399.7|7397.7|7394.7|0
1693373400000|2023-08-30 05:30:00|7396|7393|7387.8|7384.8|7399.4|7396.4|7387.8|7384.8|0
1693373700000|2023-08-30 05:35:00|7388.6|7385.6|7389.3|7386.3|7389.4|7386.4|7387.8|7384.8|0
1693374000000|2023-08-30 05:40:00|7391.2|7388.2|7391.2|7388.2|7393.8|7390.8|7391.2|7388.2|0
1693374300000|2023-08-30 05:45:00|7390.4|7387.4|7391.3|7388.3|7391.3|7388.3|7389.5|7386.5|0
1693374600000|2023-08-30 05:50:00|7390.4|7387.4|7387.9|7384.9|7390.4|7387.4|7384.6|7381.6|0
1693374900000|2023-08-30 05:55:00|7388.8|7385.8|7391.3|7388.3|7391.3|7388.3|7387.9|7384.9|0
1693375200000|2023-08-30 06:00:00|7391.2|7388.2|7384.5|7382.5|7391.2|7389|7384.5|7382.5|317
1693375500000|2023-08-30 06:05:00|7384.8|7382.8|7392.5|7390.5|7393|7391|7384.8|7382.8|99
1693375800000|2023-08-30 06:10:00|7392.8|7390.8|7392.8|7390.8|7396|7394|7390.8|7388.8|138
1693376100000|2023-08-30 06:15:00|7393.3|7391.3|7391|7389|7395.3|7393.3|7390.8|7388.8|82
1693376400000|2023-08-30 06:20:00|7390.8|7388.8|7389.8|7387.8|7393.3|7391.3|7388.8|7386.8|88
1693376700000|2023-08-30 06:25:00|7390|7388|7392.8|7390.8|7393.3|7391.3|7388.5|7386.5|125
1693377000000|2023-08-30 06:30:00|7392.3|7390.3|7392.3|7390.3|7393.3|7391.3|7390.8|7388.8|121
1693377300000|2023-08-30 06:35:00|7392.8|7390.8|7392.8|7390.8|7394.3|7392.3|7392.5|7390.5|83
1693377600000|2023-08-30 06:40:00|7392.5|7390.5|7392|7390|7395|7393|7391.5|7389.5|158
1693377900000|2023-08-30 06:45:00|7392.3|7390.3|7391|7389|7395.8|7393.8|7389.8|7387.8|184
1693378200000|2023-08-30 06:50:00|7390.5|7388.5|7388|7386|7392.8|7390.8|7388|7386|117
1693378500000|2023-08-30 06:55:00|7387.8|7385.8|7383.5|7381.5|7388|7386|7383.3|7381.3|316
1693378800000|2023-08-30 07:00:00|7383|7382|7391.3|7390.3|7397.8|7396.8|7383|7382|2014
1693379100000|2023-08-30 07:05:00|7392.3|7391.3|7376|7375|7392.3|7391.3|7373|7372|931
1693379400000|2023-08-30 07:10:00|7376.3|7375.3|7380.8|7379.8|7380.8|7379.8|7372.3|7371.3|464
1693379700000|2023-08-30 07:15:00|7381|7380|7381.8|7380.8|7383.3|7382.3|7374.5|7373.5|536
1693380000000|2023-08-30 07:20:00|7381.5|7380.5|7374|7373|7381.5|7380.5|7370.3|7369.3|399
1693380300000|2023-08-30 07:25:00|7373.8|7372.8|7378.3|7377.3|7379|7378|7372|7371|344
1693380600000|2023-08-30 07:30:00|7378.5|7377.5|7386.8|7385.8|7388.5|7387.5|7375.8|7374.8|557
1693380900000|2023-08-30 07:35:00|7386.5|7385.5|7383.5|7382.5|7387.5|7386.5|7382|7381|440
1693381200000|2023-08-30 07:40:00|7384.2|7383.2|7392|7391|7393.2|7392.2|7383|7382|253
1693381500000|2023-08-30 07:45:00|7391.7|7390.7|7398.7|7397.7|7399|7398|7391.7|7390.7|481
1693381800000|2023-08-30 07:50:00|7399|7398|7396.5|7395.5|7401.2|7400.2|7395.5|7394.5|378
1693382100000|2023-08-30 07:55:00|7396.7|7395.7|7401.2|7400.2|7404.5|7403.5|7396.5|7395.5|261
1693382400000|2023-08-30 08:00:00|7402|7401|7396.7|7395.7|7407|7406|7396|7395|631
1693382700000|2023-08-30 08:05:00|7397|7396|7388|7387|7397|7396|7385.5|7384.5|383
1693383000000|2023-08-30 08:10:00|7387.7|7386.7|7383.7|7382.7|7388|7387|7378|7377|371
1693383300000|2023-08-30 08:15:00|7383.5|7382.5|7381.5|7380.5|7387|7386|7380.5|7379.5|301
1693383600000|2023-08-30 08:20:00|7381.2|7380.2|7369.7|7368.7|7385|7384|7369|7368|496
1693383900000|2023-08-30 08:25:00|7369.5|7368.5|7361.2|7360.2|7372.5|7371.5|7361|7360|504
1693384200000|2023-08-30 08:30:00|7361.5|7360.5|7365.5|7364.5|7365.5|7364.5|7360.5|7359.5|402
1693384500000|2023-08-30 08:35:00|7365.2|7364.2|7363|7362|7366.7|7365.7|7360|7359|395
1693384800000|2023-08-30 08:40:00|7363.2|7362.2|7360.7|7359.7|7363.5|7362.5|7358.5|7357.5|271
1693385100000|2023-08-30 08:45:00|7360.5|7359.5|7358.2|7357.2|7361|7360|7352.7|7351.7|360
1693385400000|2023-08-30 08:50:00|7358.5|7357.5|7350.7|7349.7|7358.5|7357.5|7348|7347|261
1693385700000|2023-08-30 08:55:00|7350.5|7349.5|7347.2|7346.2|7354|7353|7345.5|7344.5|278
1693386000000|2023-08-30 09:00:00|7347|7346|7349|7348|7353|7352|7346.5|7345.5|268
1693386300000|2023-08-30 09:05:00|7349.5|7348.5|7341|7340|7350.5|7349.5|7339.7|7338.7|313
1693386600000|2023-08-30 09:10:00|7340.5|7339.5|7338.5|7337.5|7342|7341|7337|7336|440
1693386900000|2023-08-30 09:15:00|7338.7|7337.7|7333.7|7332.7|7339.5|7338.5|7333|7332|522
1693387200000|2023-08-30 09:20:00|7333.5|7332.5|7335.5|7334.5|7339|7338|7332.7|7331.7|608
1693387500000|2023-08-30 09:25:00|7335.2|7334.2|7334|7333|7335.2|7334.2|7327.5|7326.5|550
1693387800000|2023-08-30 09:30:00|7334.2|7333.2|7324.5|7323.5|7334.5|7333.5|7321.7|7320.7|694
1693388100000|2023-08-30 09:35:00|7324.2|7323.2|7327|7326|7328|7327|7323.7|7322.7|475
1693388400000|2023-08-30 09:40:00|7326.7|7325.7|7323|7322|7327|7326|7321|7320|342
1693388700000|2023-08-30 09:45:00|7322.7|7321.7|7325|7324|7326|7325|7320.2|7319.2|294
1693389000000|2023-08-30 09:50:00|7324.7|7323.7|7326.7|7325.7|7331|7330|7324|7323|365
1693389300000|2023-08-30 09:55:00|7327|7326|7329|7328|7330.7|7329.7|7326.5|7325.5|220
1693389600000|2023-08-30 10:00:00|7328.7|7327.7|7333.7|7332.7|7334|7333|7328|7327|210
1693389900000|2023-08-30 10:05:00|7334|7333|7334|7333|7334.2|7333.2|7330|7329|168
1693390200000|2023-08-30 10:10:00|7334.2|7333.2|7341|7340|7341.5|7340.5|7333.7|7332.7|232
1693390500000|2023-08-30 10:15:00|7340.7|7339.7|7338.2|7337.2|7340.7|7339.7|7335.7|7334.7|218
1693390800000|2023-08-30 10:20:00|7338.5|7337.5|7345|7344|7346.7|7345.7|7338|7337|256
1693391100000|2023-08-30 10:25:00|7344.7|7343.7|7347|7346|7349|7348|7344|7343|247
1693391400000|2023-08-30 10:30:00|7346.7|7345.7|7349|7348|7349|7348|7345|7344|201
1693391700000|2023-08-30 10:35:00|7349.5|7348.5|7348.5|7347.5|7350|7349|7345.2|7344.2|202
1693392000000|2023-08-30 10:40:00|7348.2|7347.2|7353.2|7352.2|7356.5|7355.5|7348|7347|229
1693392300000|2023-08-30 10:45:00|7353.5|7352.5|7343.2|7342.2|7353.5|7352.5|7342.5|7341.5|197
1693392600000|2023-08-30 10:50:00|7343|7342|7348|7347|7348.5|7347.5|7343|7342|155
1693392900000|2023-08-30 10:55:00|7347.7|7346.7|7348|7347|7352.7|7351.7|7347|7346|165
1693393200000|2023-08-30 11:00:00|7347.5|7346.5|7340.5|7339.5|7348.7|7347.7|7339.7|7338.7|224
1693393500000|2023-08-30 11:05:00|7340.7|7339.7|7341.7|7340.7|7343.2|7342.2|7338.7|7337.7|171
1693393800000|2023-08-30 11:10:00|7342|7341|7347.2|7346.2|7348|7347|7341.2|7340.2|119
1693394100000|2023-08-30 11:15:00|7347|7346|7347.2|7346.2|7349.2|7348.2|7346.7|7345.7|117
1693394400000|2023-08-30 11:20:00|7347.5|7346.5|7354.7|7353.7|7357.2|7356.2|7346.5|7345.5|240
1693394700000|2023-08-30 11:25:00|7355|7354|7357|7356|7357.5|7356.5|7354|7353|87
1693395000000|2023-08-30 11:30:00|7356.5|7355.5|7355.5|7354.5|7356.5|7355.5|7352.7|7351.7|144
1693395300000|2023-08-30 11:35:00|7355.2|7354.2|7356|7355|7357.5|7356.5|7353.5|7352.5|131
1693395600000|2023-08-30 11:40:00|7356.2|7355.2|7360.4|7359.4|7360.7|7359.7|7356.2|7355.2|187
1693395900000|2023-08-30 11:45:00|7360.2|7359.2|7360.2|7359.2|7360.9|7359.9|7357.2|7356.2|124
1693396200000|2023-08-30 11:50:00|7360.4|7359.4|7359.9|7358.9|7362.7|7361.7|7358.7|7357.7|163
1693396500000|2023-08-30 11:55:00|7360.2|7359.2|7358.7|7357.7|7362.7|7361.7|7358.7|7357.7|98
1693396800000|2023-08-30 12:00:00|7358.4|7357.4|7360.7|7359.7|7363.2|7362.2|7354.7|7353.7|420
1693397100000|2023-08-30 12:05:00|7361.2|7360.2|7364.2|7363.2|7365.2|7364.2|7361.2|7360.2|229
1693397400000|2023-08-30 12:10:00|7363.9|7362.9|7364.4|7363.4|7367.2|7366.2|7363.7|7362.7|170
1693397700000|2023-08-30 12:15:00|7364.7|7363.7|7371.9|7370.9|7373.2|7372.2|7363.9|7362.9|532
1693398000000|2023-08-30 12:20:00|7372.4|7371.4|7368.7|7367.7|7372.7|7371.7|7364.9|7363.9|382
1693398300000|2023-08-30 12:25:00|7368.4|7367.4|7373.9|7372.9|7374.2|7373.2|7368.2|7367.2|129
1693398600000|2023-08-30 12:30:00|7373.7|7372.7|7377.9|7376.9|7385.2|7384.2|7372.2|7371.2|713
1693398900000|2023-08-30 12:35:00|7378.2|7377.2|7379.9|7378.9|7381.9|7380.9|7371.7|7370.7|306
1693399200000|2023-08-30 12:40:00|7380.2|7379.2|7379.4|7378.4|7384.7|7383.7|7377.2|7376.2|261
1693399500000|2023-08-30 12:45:00|7379.7|7378.7|7378.2|7377.2|7382.7|7381.7|7374.4|7373.4|215
1693399800000|2023-08-30 12:50:00|7378.4|7377.4|7380.2|7379.2|7385.7|7384.7|7378.2|7377.2|284
1693400100000|2023-08-30 12:55:00|7379.9|7378.9|7384.7|7383.7|7385.7|7384.7|7378.2|7377.2|141
1693400400000|2023-08-30 13:00:00|7384.4|7383.4|7384.7|7383.7|7387.7|7386.7|7380.2|7379.2|278
1693400700000|2023-08-30 13:05:00|7384.9|7383.9|7387.4|7386.4|7388.7|7387.7|7384.7|7383.7|164
1693401000000|2023-08-30 13:10:00|7387.2|7386.2|7385.4|7384.4|7388.2|7387.2|7383.7|7382.7|161
1693401300000|2023-08-30 13:15:00|7385.2|7384.2|7381.2|7380.2|7386.2|7385.2|7378.7|7377.7|260
1693401600000|2023-08-30 13:20:00|7381.4|7380.4|7377.9|7376.9|7381.7|7380.7|7375.7|7374.7|201
1693401900000|2023-08-30 13:25:00|7378.2|7377.2|7371.7|7370.7|7378.2|7377.2|7369.7|7368.7|206
1693402200000|2023-08-30 13:30:00|7370.9|7369.9|7378.9|7377.9|7378.9|7377.9|7370.9|7369.9|621
1693402500000|2023-08-30 13:35:00|7378.7|7377.7|7375.7|7374.7|7380.7|7379.7|7370.9|7369.9|353
1693402800000|2023-08-30 13:40:00|7375.4|7374.4|7380.7|7379.7|7381.4|7380.4|7370.2|7369.2|433
1693403100000|2023-08-30 13:45:00|7380.9|7379.9|7388.2|7387.2|7389.9|7388.9|7380.7|7379.7|352
1693403400000|2023-08-30 13:50:00|7388.4|7387.4|7389.2|7388.2|7390.7|7389.7|7387.2|7386.2|341
1693403700000|2023-08-30 13:55:00|7388.9|7387.9|7386.9|7385.9|7389.4|7388.4|7385.7|7384.7|369
1693404000000|2023-08-30 14:00:00|7386.4|7385.4|7385.7|7384.7|7390.7|7389.7|7383.2|7382.2|481
1693404300000|2023-08-30 14:05:00|7385.4|7384.4|7386.7|7385.7|7388.7|7387.7|7382.7|7381.7|256
1693404600000|2023-08-30 14:10:00|7386.4|7385.4|7390.2|7389.2|7391.9|7390.9|7384.9|7383.9|347
1693404900000|2023-08-30 14:15:00|7389.9|7388.9|7377.2|7376.2|7390.7|7389.7|7376.7|7375.7|448
1693405200000|2023-08-30 14:20:00|7377.4|7376.4|7364.9|7363.9|7377.4|7376.4|7363.2|7362.2|449
1693405500000|2023-08-30 14:25:00|7364.7|7363.7|7357.4|7356.4|7365.2|7364.2|7353.7|7352.7|657
1693405800000|2023-08-30 14:30:00|7357.7|7356.7|7365.7|7364.7|7367.2|7366.2|7357.2|7356.2|531
1693406100000|2023-08-30 14:35:00|7365.4|7364.4|7369.7|7368.7|7370.2|7369.2|7361.9|7360.9|377
1693406400000|2023-08-30 14:40:00|7369.4|7368.4|7371.9|7370.9|7374.7|7373.7|7367.7|7366.7|332
1693406700000|2023-08-30 14:45:00|7371.7|7370.7|7362.9|7361.9|7372.9|7371.9|7362.2|7361.2|276
1693407000000|2023-08-30 14:50:00|7363.2|7362.2|7369.9|7368.9|7370.4|7369.4|7358.4|7357.4|332
1693407300000|2023-08-30 14:55:00|7370.2|7369.2|7370.4|7369.4|7372.7|7371.7|7368.2|7367.2|249
1693407600000|2023-08-30 15:00:00|7371.2|7370.2|7369.7|7368.7|7371.9|7370.9|7364.4|7363.4|387
1693407900000|2023-08-30 15:05:00|7369.4|7368.4|7370.7|7369.7|7374.7|7373.7|7369.2|7368.2|328
1693408200000|2023-08-30 15:10:00|7370.9|7369.9|7371.7|7370.7|7373.4|7372.4|7369.2|7368.2|236
1693408500000|2023-08-30 15:15:00|7371.4|7370.4|7370.2|7369.2|7372.2|7371.2|7369.2|7368.2|237
1693408800000|2023-08-30 15:20:00|7369.9|7368.9|7368.7|7367.7|7370.7|7369.7|7367.2|7366.2|353
1693409100000|2023-08-30 15:25:00|7368.4|7367.4|7369.4|7368.4|7370.7|7369.7|7365.4|7364.4|801
1693409400000|2023-08-30 15:30:00|7369.7|7368.7|7366.9|7364.9|7370.4|7368.7|7366.7|7364.7|1512
1693409700000|2023-08-30 15:35:00|7366.7|7364.7|7369.7|7367.7|7371.2|7369.2|7365.2|7363.2|804
1693410000000|2023-08-30 15:40:00|7370.2|7368.2|7369.2|7367.2|7371.4|7369.4|7367.7|7365.7|149
1693410300000|2023-08-30 15:45:00|7368.7|7366.7|7368.9|7366.9|7371.7|7369.7|7368.2|7366.2|180
1693410600000|2023-08-30 15:50:00|7368.7|7366.7|7366.2|7364.2|7368.7|7366.7|7363.7|7361.7|175
1693410900000|2023-08-30 15:55:00|7365.9|7363.9|7369.9|7367.9|7370.2|7368.2|7365.7|7363.7|193
1693411200000|2023-08-30 16:00:00|7369.7|7367.7|7370.2|7368.2|7370.7|7368.7|7367.7|7365.7|86
1693411500000|2023-08-30 16:05:00|7370.4|7368.4|7370.7|7368.7|7371.2|7369.2|7369.7|7367.7|140
1693411800000|2023-08-30 16:10:00|7370.9|7368.9|7371.7|7369.7|7371.7|7369.7|7369.2|7367.2|165
1693412100000|2023-08-30 16:15:00|7371.2|7369.2|7375.2|7373.2|7375.9|7373.9|7371.2|7369.2|209
1693412400000|2023-08-30 16:20:00|7374.9|7372.9|7374.7|7372.7|7375.4|7373.4|7374.2|7372.2|44
1693412700000|2023-08-30 16:25:00|7374.4|7372.4|7375.2|7373.2|7375.9|7373.9|7373.7|7371.7|95
1693413000000|2023-08-30 16:30:00|7374.9|7372.9|7376.7|7374.7|7377.2|7375.2|7374.7|7372.7|95
1693413300000|2023-08-30 16:35:00|7376.4|7374.4|7374.7|7372.7|7376.9|7374.9|7372.7|7370.7|45
1693413600000|2023-08-30 16:40:00|7374.9|7372.9|7377.7|7375.7|7378.2|7376.2|7374.7|7372.7|19
1693413900000|2023-08-30 16:45:00|7377.4|7375.4|7378.2|7376.2|7379.7|7377.7|7376.7|7374.7|44
1693414200000|2023-08-30 16:50:00|7377.9|7375.9|7373.9|7371.9|7378.2|7376.2|7373.4|7371.4|78
1693414500000|2023-08-30 16:55:00|7374.2|7372.2|7374.4|7372.4|7375.4|7373.4|7373.4|7371.4|37
1693414800000|2023-08-30 17:00:00|7374.2|7372.2|7374.4|7372.4|7375.2|7373.2|7372.9|7370.9|25
1693415100000|2023-08-30 17:05:00|7374.2|7372.2|7373.7|7371.7|7374.7|7372.7|7372.4|7370.4|17
1693415400000|2023-08-30 17:10:00|7373.9|7371.9|7373.9|7371.9|7374.7|7372.7|7372.9|7370.9|14
1693415700000|2023-08-30 17:15:00|7373.7|7371.7|7372.2|7370.2|7373.7|7371.7|7371.7|7369.7|17
1693416000000|2023-08-30 17:20:00|7372.4|7370.4|7371.4|7369.4|7373.2|7371.2|7371.4|7369.4|22
1693416300000|2023-08-30 17:25:00|7371.2|7369.2|7371.2|7369.2|7372.9|7370.9|7370.7|7368.7|22
1693416600000|2023-08-30 17:30:00|7370.9|7368.9|7373.9|7371.9|7374.4|7372.4|7370.7|7368.7|15
1693416900000|2023-08-30 17:35:00|7374.2|7372.2|7373.7|7371.7|7374.7|7372.7|7372.2|7370.2|17
1693417200000|2023-08-30 17:40:00|7373.4|7371.4|7373.7|7371.7|7374.2|7372.2|7372.9|7370.9|8
1693417500000|2023-08-30 17:45:00|7373.9|7371.9|7372.2|7370.2|7374.2|7372.2|7370.7|7368.7|84
1693417800000|2023-08-30 17:50:00|7371.9|7369.9|7365.7|7363.7|7371.9|7369.9|7365.4|7363.4|60
1693418100000|2023-08-30 17:55:00|7365.4|7363.4|7365.7|7363.7|7366.4|7364.4|7361.4|7359.4|77
1693418400000|2023-08-30 18:00:00|7365.4|7363.4|7363.4|7361.4|7366.4|7364.4|7362.9|7360.9|42
1693418700000|2023-08-30 18:05:00|7363.7|7361.7|7360.4|7358.4|7364.2|7362.2|7359.7|7357.7|67
1693419000000|2023-08-30 18:10:00|7360.7|7358.7|7364.2|7362.2|7364.2|7362.2|7358.7|7356.7|86
1693419300000|2023-08-30 18:15:00|7363.9|7361.9|7363.4|7361.4|7365.7|7363.7|7361.2|7359.2|60
1693419600000|2023-08-30 18:20:00|7363.7|7361.7|7361.9|7359.9|7364.4|7362.4|7361.4|7359.4|16
1693419900000|2023-08-30 18:25:00|7361.7|7359.7|7357.9|7355.9|7361.7|7359.7|7357.9|7355.9|50
1693420200000|2023-08-30 18:30:00|7357.7|7355.7|7361.7|7359.7|7361.9|7359.9|7357.7|7355.7|101
1693420500000|2023-08-30 18:35:00|7361.9|7359.9|7363.7|7361.7|7364.4|7362.4|7360.7|7358.7|42
1693420800000|2023-08-30 18:40:00|7363.9|7361.9|7366.9|7364.9|7366.9|7364.9|7363.7|7361.7|50
1693421100000|2023-08-30 18:45:00|7366.7|7364.7|7367.2|7365.2|7367.2|7365.2|7364.7|7362.7|70
1693421400000|2023-08-30 18:50:00|7366.9|7364.9|7365.7|7363.7|7367.7|7365.7|7365.4|7363.4|37
1693421700000|2023-08-30 18:55:00|7365.4|7363.4|7367.7|7365.7|7367.7|7365.7|7365.4|7363.4|14
1693422000000|2023-08-30 19:00:00|7367.9|7365.9|7369.4|7367.4|7369.7|7367.7|7367.4|7365.4|20
1693422300000|2023-08-30 19:05:00|7369.2|7367.2|7369.2|7367.2|7370.2|7368.2|7368.7|7366.7|14
1693422600000|2023-08-30 19:10:00|7369.4|7367.4|7369.4|7367.4|7370.2|7368.2|7368.2|7366.2|12
1693422900000|2023-08-30 19:15:00|7369.7|7367.7|7367.9|7365.9|7369.7|7367.7|7367.2|7365.2|17
1693423200000|2023-08-30 19:20:00|7367.7|7365.7|7366.4|7364.4|7367.7|7365.7|7364.9|7362.9|21
1693423500000|2023-08-30 19:25:00|7366.2|7364.2|7365.4|7363.4|7366.7|7364.7|7364.7|7362.7|4
1693423800000|2023-08-30 19:30:00|7365.7|7363.7|7364.9|7362.9|7366.4|7364.4|7364.4|7362.4|21
1693424100000|2023-08-30 19:35:00|7365.2|7363.2|7365.2|7363.2|7366.7|7364.7|7363.9|7361.9|61
1693424400000|2023-08-30 19:40:00|7365.4|7363.4|7365.7|7363.7|7365.9|7363.9|7364.7|7362.7|26
1693424700000|2023-08-30 19:45:00|7365.4|7363.4|7364.4|7362.4|7367.9|7365.9|7363.9|7361.9|103
1693425000000|2023-08-30 19:50:00|7364.2|7362.2|7364.4|7362.4|7364.9|7362.9|7362.4|7360.4|94
1693425300000|2023-08-30 19:55:00|7364.7|7362.7|7369.9|7367.9|7369.9|7367.9|7364.2|7362.2|135
1693425600000|2023-08-30 20:00:00|7369.5|7365.9|7368.6|7364.6|7370.1|7366.1|7367|7363|0
1693425900000|2023-08-30 20:05:00|7368.5|7364.5|7373.3|7369.3|7373.3|7369.3|7368.2|7364.2|0
1693426200000|2023-08-30 20:10:00|7372.9|7368.9|7373.8|7369.8|7373.8|7369.8|7372.2|7368.2|0
1693426500000|2023-08-30 20:15:00|7373.4|7369.4|7372.7|7368.7|7373.8|7369.8|7372.4|7368.4|0
1693426800000|2023-08-30 20:20:00|7372.8|7368.8|7373.1|7369.1|7373.1|7369.1|7372.7|7368.7|0
1693427100000|2023-08-30 20:25:00|7373.6|7369.6|7374.6|7370.6|7374.6|7370.6|7373.1|7369.1|0
1693427400000|2023-08-30 20:30:00|7374.1|7370.1|7374.4|7370.4|7375|7371|7374.1|7370.1|0
1693427700000|2023-08-30 20:35:00|7374.7|7370.7|7375.5|7371.5|7375.5|7371.5|7374.7|7370.7|0
1693428000000|2023-08-30 20:40:00|7375|7371|7373.5|7369.5|7375|7371|7373|7369|0
1693428300000|2023-08-30 20:45:00|7373|7369|7373.8|7369.8|7373.8|7369.8|7373|7369|0
1693428600000|2023-08-30 20:50:00|7374|7370|7373.8|7369.8|7374|7370|7373.8|7369.8|0
1693428900000|2023-08-30 20:55:00|7374.3|7370.3|7374.5|7370.5|7375|7371|7374|7370|0
1693429200000|2023-08-30 21:00:00|7374.2|7370.2|7374.1|7370.1|7374.3|7370.3|7373.6|7369.6|0
1693429500000|2023-08-30 21:05:00|7374.3|7370.3|7374.5|7370.5|7374.5|7370.5|7374.1|7370.1|0
1693429800000|2023-08-30 21:10:00|7374.8|7370.8|7375.2|7371.2|7375.2|7371.2|7374.5|7370.5|0
1693430100000|2023-08-30 21:15:00|7375|7371|7376.2|7372.2|7376.2|7372.2|7375|7371|0
1693430400000|2023-08-30 21:20:00|7376.3|7372.3|7376|7372|7376.3|7372.3|7375.8|7371.8|0
1693430700000|2023-08-30 21:25:00|7375.8|7371.8|7376|7372|7376|7372|7375.6|7371.6|0
1693431300000|2023-08-30 21:35:00|7375.8|7371.8|7376|7372|7376|7372|7375.8|7371.8|0
1693431600000|2023-08-30 21:40:00|7375.9|7371.9|7375.8|7371.8|7375.9|7371.9|7375.8|7371.8|0
1693431900000|2023-08-30 21:45:00|7375.6|7371.6|7375.8|7371.8|7375.9|7371.9|7375.6|7371.6|0
1693432200000|2023-08-30 21:50:00|7375.6|7371.6|7375.3|7371.3|7375.6|7371.6|7375.3|7371.3|0
1693432500000|2023-08-30 21:55:00|7375.4|7371.4|7375.9|7371.9|7375.9|7371.9|7375.4|7371.4|0
1693432800000|2023-08-30 22:00:00|7374.9|7370.9|7373.2|7369.2|7374.9|7370.9|7372.7|7368.7|0
1693433100000|2023-08-30 22:05:00|7373.5|7369.5|7373.9|7369.9|7373.9|7369.9|7373.2|7369.2|0
1693433400000|2023-08-30 22:10:00|7374.4|7370.4|7373.2|7369.2|7374.4|7370.4|7373.2|7369.2|0
1693433700000|2023-08-30 22:15:00|7372.7|7368.7|7373.9|7369.9|7373.9|7369.9|7372.7|7368.7|0
1693434000000|2023-08-30 22:20:00|7373.5|7369.5|7373.5|7369.5|7373.5|7369.5|7373.5|7369.5|0
1693434300000|2023-08-30 22:25:00|7373.6|7369.6|7373.5|7369.5|7373.9|7369.9|7373.5|7369.5|0
1693434600000|2023-08-30 22:30:00|7373.2|7369.2|7373.2|7369.2|7373.2|7369.2|7373.2|7369.2|0
1693434900000|2023-08-30 22:35:00|7373.5|7369.5|7373.9|7369.9|7373.9|7369.9|7373.2|7369.2|0
1693435200000|2023-08-30 22:40:00|7373.5|7369.5|7373.5|7369.5|7373.9|7369.9|7373.2|7369.2|0
1693435500000|2023-08-30 22:45:00|7373.2|7369.2|7372.7|7368.7|7373.2|7369.2|7372.7|7368.7|0
1693435800000|2023-08-30 22:50:00|7373.2|7369.2|7371.7|7367.7|7373.2|7369.2|7371.7|7367.7|0
1693436100000|2023-08-30 22:55:00|7372.2|7368.2|7371|7367|7372.2|7368.2|7371|7367|0
1693436400000|2023-08-30 23:00:00|7371.3|7367.3|7371|7367|7371.3|7367.3|7371|7367|0
1693436700000|2023-08-30 23:05:00|7371.3|7367.3|7371.3|7367.3|7371.3|7367.3|7371|7367|0
1693437000000|2023-08-30 23:10:00|7371|7367|7371|7367|7371|7367|7371|7367|0
1693437300000|2023-08-30 23:15:00|7370.5|7366.5|7371|7367|7371|7367|7370.5|7366.5|0
1693437600000|2023-08-30 23:20:00|7371.3|7367.3|7371.3|7367.3|7371.3|7367.3|7370.9|7366.9|0
1693437900000|2023-08-30 23:25:00|7370.9|7366.9|7370.9|7366.9|7370.9|7366.9|7370.9|7366.9|0
1693438200000|2023-08-30 23:30:00|7370.4|7366.4|7370.4|7366.4|7370.4|7366.4|7370.1|7366.1|0
1693438500000|2023-08-30 23:35:00|7370.7|7366.7|7370.4|7366.4|7370.7|7366.7|7370.4|7366.4|0
1693438800000|2023-08-30 23:40:00|7370.1|7366.1|7369.7|7365.7|7370.1|7366.1|7369.2|7365.2|0
1693439100000|2023-08-30 23:45:00|7370.1|7366.1|7370.6|7366.6|7371.1|7367.1|7369.9|7365.9|0
1693439400000|2023-08-30 23:50:00|7370.2|7366.2|7369.4|7365.4|7370.2|7366.2|7369.4|7365.4|0
1693439700000|2023-08-30 23:55:00|7369.6|7365.6|7370.2|7366.2|7370.2|7366.2|7369.4|7365.4|0
1693440000000|2023-08-31 00:00:00|7370.3|7366.3|7371.4|7367.4|7371.9|7367.9|7370.2|7366.2|0
1693440300000|2023-08-31 00:05:00|7373.1|7369.1|7373.9|7369.9|7373.9|7369.9|7372.7|7368.7|0
1693440600000|2023-08-31 00:10:00|7373.6|7369.6|7375.2|7371.2|7375.2|7371.2|7373.1|7369.1|0
1693440900000|2023-08-31 00:15:00|7375.6|7371.6|7374.8|7371.8|7375.6|7372.1|7373.1|7370.1|0
1693441200000|2023-08-31 00:20:00|7376.5|7373.5|7376.5|7373.5|7376.5|7373.5|7376.5|7373.5|0
1693441500000|2023-08-31 00:25:00|7374.9|7371.9|7377.5|7374.5|7377.5|7374.5|7374.8|7371.8|0
1693441800000|2023-08-31 00:30:00|7376.6|7373.6|7372.5|7369.5|7377.5|7374.5|7372.5|7369.5|0
1693442100000|2023-08-31 00:35:00|7372.4|7369.4|7370.8|7367.8|7372.4|7369.4|7369.1|7366.1|0
1693442400000|2023-08-31 00:40:00|7370.7|7367.7|7372.4|7369.4|7372.5|7369.5|7369.1|7366.1|0
1693442700000|2023-08-31 00:45:00|7371.6|7368.6|7372.4|7369.4|7372.4|7369.4|7370.8|7367.8|0
1693443000000|2023-08-31 00:50:00|7372.5|7369.5|7372.4|7369.4|7372.5|7369.5|7372.4|7369.4|0
1693443300000|2023-08-31 00:55:00|7371.6|7368.6|7372.4|7369.4|7372.5|7369.5|7370.8|7367.8|0
1693443600000|2023-08-31 01:00:00|7370.8|7367.8|7370.8|7367.8|7372.4|7369.4|7369.9|7366.9|0
1693443900000|2023-08-31 01:05:00|7369.9|7366.9|7370.8|7367.8|7370.8|7367.8|7369.1|7366.1|0
1693444200000|2023-08-31 01:10:00|7370.7|7367.7|7370.7|7367.7|7370.7|7367.7|7370.7|7367.7|0
1693444500000|2023-08-31 01:15:00|7372.3|7369.3|7377.4|7374.4|7377.4|7374.4|7372.3|7369.3|0
1693444800000|2023-08-31 01:20:00|7375.7|7372.7|7374|7371|7375.7|7372.7|7374|7371|0
1693445400000|2023-08-31 01:30:00|7374.1|7371.1|7379.3|7376.3|7381|7378|7374.1|7371.1|0
1693445700000|2023-08-31 01:35:00|7381|7378|7376|7373|7381|7378|7374.3|7371.3|0
1693446000000|2023-08-31 01:40:00|7375.9|7372.9|7374.3|7371.3|7376|7373|7372.6|7369.6|0
1693446300000|2023-08-31 01:45:00|7376|7373|7374.3|7371.3|7376|7373|7374.3|7371.3|0
1693446600000|2023-08-31 01:50:00|7372.7|7369.7|7372.7|7369.7|7372.7|7369.7|7372.7|7369.7|0
1693446900000|2023-08-31 01:55:00|7371|7368|7371|7368|7371|7368|7369.3|7366.3|0
1693447200000|2023-08-31 02:00:00|7372.6|7369.6|7372.7|7369.7|7372.7|7369.7|7372.6|7369.6|0
1693447500000|2023-08-31 02:05:00|7371.9|7368.9|7372.7|7369.7|7373.5|7370.5|7371|7368|0
1693447800000|2023-08-31 02:10:00|7374.3|7371.3|7372.7|7369.7|7374.3|7371.3|7371|7368|0
1693448100000|2023-08-31 02:15:00|7374.4|7371.4|7376.1|7373.1|7376.1|7373.1|7374.4|7371.4|0
1693448400000|2023-08-31 02:20:00|7377.7|7374.7|7377.8|7374.8|7381.2|7378.2|7376.1|7373.1|0
1693448700000|2023-08-31 02:25:00|7379.5|7376.5|7377.8|7374.8|7379.5|7376.5|7376.1|7373.1|0
1693449000000|2023-08-31 02:30:00|7377.7|7374.7|7381.1|7378.1|7381.1|7378.1|7377.7|7374.7|0
1693449300000|2023-08-31 02:35:00|7382.7|7379.7|7381.2|7378.2|7382.9|7379.9|7379.6|7376.6|0
1693449600000|2023-08-31 02:40:00|7379.6|7376.6|7377.9|7374.9|7379.6|7376.6|7377.9|7374.9|0
1693449900000|2023-08-31 02:45:00|7376.2|7373.2|7376.2|7373.2|7377.9|7374.9|7376.2|7373.2|0
1693450200000|2023-08-31 02:50:00|7374.5|7371.5|7374.7|7371.7|7374.7|7371.7|7373|7370|0
1693450500000|2023-08-31 02:55:00|7373|7370|7371.4|7368.4|7374.7|7371.7|7371.4|7368.4|0
1693450800000|2023-08-31 03:00:00|7373|7370|7373|7370|7373.1|7370.1|7369.7|7366.7|0
1693451100000|2023-08-31 03:05:00|7373.1|7370.1|7373|7370|7373.1|7370.1|7371.4|7368.4|0
1693451400000|2023-08-31 03:10:00|7373.1|7370.1|7373|7370|7373.1|7370.1|7371.4|7368.4|0
1693451700000|2023-08-31 03:15:00|7371.4|7368.4|7373|7370|7373.1|7370.1|7371.4|7368.4|0
1693452000000|2023-08-31 03:20:00|7371.4|7368.4|7371.4|7368.4|7371.4|7368.4|7369.7|7366.7|0
1693452300000|2023-08-31 03:25:00|7373|7370|7371.4|7368.4|7373|7370|7371.4|7368.4|0
1693452600000|2023-08-31 03:30:00|7372.2|7369.2|7373|7370|7374.7|7371.7|7371.4|7368.4|0
1693452900000|2023-08-31 03:35:00|7373.1|7370.1|7375.1|7372.1|7375.1|7372.1|7373.1|7370.1|0
1693453200000|2023-08-31 03:40:00|7374.3|7371.3|7375.1|7372.1|7375.1|7372.1|7373.5|7370.5|0
1693453500000|2023-08-31 03:45:00|7375.2|7372.2|7375.1|7372.1|7376.8|7373.8|7375.1|7372.1|0
1693453800000|2023-08-31 03:50:00|7376.8|7373.8|7376.8|7373.8|7380.1|7377.1|7375.1|7372.1|0
1693454100000|2023-08-31 03:55:00|7375.1|7372.1|7375.1|7372.1|7375.1|7372.1|7373.5|7370.5|0
1693454400000|2023-08-31 04:00:00|7375.9|7372.9|7380.1|7377.1|7380.1|7377.1|7375.9|7372.9|0
1693454700000|2023-08-31 04:05:00|7378.4|7375.4|7378.5|7375.5|7380.1|7377.1|7378.4|7375.4|0
1693455000000|2023-08-31 04:10:00|7380.1|7377.1|7380.1|7377.1|7380.1|7377.1|7378.5|7375.5|0
1693455300000|2023-08-31 04:15:00|7380.2|7377.2|7380.1|7377.1|7380.2|7377.2|7380.1|7377.1|0
1693455600000|2023-08-31 04:20:00|7380.2|7377.2|7380.2|7377.2|7380.2|7377.2|7380.1|7377.1|0
1693455900000|2023-08-31 04:25:00|7380.1|7377.1|7380.2|7377.2|7381.8|7378.8|7380.1|7377.1|0
1693456200000|2023-08-31 04:30:00|7381.8|7378.8|7381.9|7378.9|7381.9|7378.9|7380.2|7377.2|0
1693456500000|2023-08-31 04:35:00|7380.2|7377.2|7380.2|7377.2|7380.2|7377.2|7380.2|7377.2|0
1693456800000|2023-08-31 04:40:00|7378.5|7375.5|7378.5|7375.5|7380.2|7377.2|7378.5|7375.5|0
1693457100000|2023-08-31 04:45:00|7380.1|7377.1|7380.1|7377.1|7380.1|7377.1|7378.5|7375.5|0
1693457400000|2023-08-31 04:50:00|7378.5|7375.5|7380.1|7377.1|7380.1|7377.1|7378.5|7375.5|0
1693457700000|2023-08-31 04:55:00|7379.3|7376.3|7378.5|7375.5|7379.3|7376.3|7378.5|7375.5|0
1693458000000|2023-08-31 05:00:00|7379.3|7376.3|7380.1|7377.1|7380.2|7377.2|7378.5|7375.5|0
1693458300000|2023-08-31 05:05:00|7381.8|7378.8|7380.1|7377.1|7381.8|7378.8|7380.1|7377.1|0
1693458600000|2023-08-31 05:10:00|7379.2|7376.2|7380.1|7377.1|7380.1|7377.1|7378.4|7375.4|0
1693458900000|2023-08-31 05:15:00|7378.4|7375.4|7378.4|7375.4|7380.1|7377.1|7378.4|7375.4|0
1693459200000|2023-08-31 05:20:00|7380|7377|7375|7372|7380|7377|7373.2|7370.2|0
1693459500000|2023-08-31 05:25:00|7374.9|7371.9|7374.9|7371.9|7374.9|7371.9|7374.9|7371.9|0
1693459800000|2023-08-31 05:30:00|7373.2|7370.2|7374.9|7371.9|7374.9|7371.9|7373.2|7370.2|0
1693460100000|2023-08-31 05:35:00|7375|7372|7373.3|7370.3|7375|7372|7373.3|7370.3|0
1693460400000|2023-08-31 05:40:00|7371.6|7368.6|7373.3|7370.3|7373.3|7370.3|7371.6|7368.6|0
1693460700000|2023-08-31 05:45:00|7373.2|7370.2|7376.5|7373.5|7378.2|7375.2|7373.2|7370.2|0
1693461000000|2023-08-31 05:50:00|7378.2|7375.2|7376.5|7373.5|7378.2|7375.2|7374.9|7371.9|0
1693461300000|2023-08-31 05:55:00|7378.2|7375.2|7376.2|7373.2|7378.2|7375.2|7376.2|7373.2|0
1693461600000|2023-08-31 06:00:00|7377.9|7374.9|7375.7|7373.7|7382.7|7380.7|7374.7|7370.7|219
1693461900000|2023-08-31 06:05:00|7375.9|7373.9|7376.4|7374.4|7377.9|7375.9|7375.2|7373.2|73
1693462200000|2023-08-31 06:10:00|7376.7|7374.7|7378.4|7376.4|7378.4|7376.4|7375.2|7373.2|49
1693462500000|2023-08-31 06:15:00|7378.7|7376.7|7381.2|7379.2|7382.9|7380.9|7377.9|7375.9|83
1693462800000|2023-08-31 06:20:00|7381.4|7379.4|7380.9|7378.9|7382.2|7380.2|7380.2|7378.2|37
1693463100000|2023-08-31 06:25:00|7381.2|7379.2|7378.7|7376.7|7381.4|7379.4|7378.2|7376.2|79
1693463400000|2023-08-31 06:30:00|7378.4|7376.4|7380.9|7378.9|7380.9|7378.9|7377.2|7375.2|62
1693463700000|2023-08-31 06:35:00|7381.2|7379.2|7383.7|7381.7|7384.7|7382.7|7380.7|7378.7|109
1693464000000|2023-08-31 06:40:00|7383.4|7381.4|7383.7|7381.7|7383.7|7381.7|7381.2|7379.2|51
1693464300000|2023-08-31 06:45:00|7383.4|7381.4|7382.7|7380.7|7383.4|7381.4|7379.2|7377.2|199
1693464600000|2023-08-31 06:50:00|7382.9|7380.9|7377.4|7375.4|7382.9|7380.9|7377.2|7375.2|76
1693464900000|2023-08-31 06:55:00|7377.2|7375.2|7373.4|7371.4|7382.4|7380.4|7373.4|7371.4|244
1693465200000|2023-08-31 07:00:00|7372.9|7370.9|7356.9|7355.9|7378.7|7377.7|7351.9|7350.9|1581
1693465500000|2023-08-31 07:05:00|7356.2|7355.2|7359.4|7358.4|7363.2|7362.2|7346.7|7345.7|1215
1693465800000|2023-08-31 07:10:00|7359.7|7358.7|7354.9|7353.9|7362.2|7361.2|7352.7|7351.7|470
1693466100000|2023-08-31 07:15:00|7355.2|7354.2|7362.9|7361.9|7368.2|7367.2|7350.7|7349.7|762
1693466400000|2023-08-31 07:20:00|7363.2|7362.2|7354.9|7353.9|7363.2|7362.2|7352.4|7351.4|506
1693466700000|2023-08-31 07:25:00|7355.2|7354.2|7361.7|7360.7|7362.2|7361.2|7354.7|7353.7|445
1693467000000|2023-08-31 07:30:00|7361.9|7360.9|7368.7|7367.7|7369.4|7368.4|7360.2|7359.2|458
1693467300000|2023-08-31 07:35:00|7368.4|7367.4|7374.2|7373.2|7374.2|7373.2|7367.7|7366.7|357
1693467600000|2023-08-31 07:40:00|7373.9|7372.9|7373.9|7372.9|7374.7|7373.7|7370.7|7369.7|310
1693467900000|2023-08-31 07:45:00|7374.2|7373.2|7380.2|7379.2|7380.7|7379.7|7374.2|7373.2|454
1693468200000|2023-08-31 07:50:00|7379.9|7378.9|7379.8|7378.8|7380.8|7379.8|7374.2|7373.2|256
1693468500000|2023-08-31 07:55:00|7380|7379|7384.3|7383.3|7385.3|7384.3|7376.8|7375.8|313
1693468800000|2023-08-31 08:00:00|7384.8|7383.8|7377.5|7376.5|7388.3|7387.3|7372.8|7371.8|504
1693469100000|2023-08-31 08:05:00|7377.8|7376.8|7384.8|7383.8|7386|7385|7377.8|7376.8|346
1693469400000|2023-08-31 08:10:00|7384.5|7383.5|7383.5|7382.5|7387.3|7386.3|7381.8|7380.8|350
1693469700000|2023-08-31 08:15:00|7383.8|7382.8|7378.3|7377.3|7383.8|7382.8|7376.3|7375.3|281
1693470000000|2023-08-31 08:20:00|7378.5|7377.5|7375.3|7374.3|7379.8|7378.8|7373.8|7372.8|225
1693470300000|2023-08-31 08:25:00|7375|7374|7379.5|7378.5|7380.8|7379.8|7374.3|7373.3|212
1693470600000|2023-08-31 08:30:00|7380|7379|7373.8|7372.8|7382.3|7381.3|7373|7372|319
1693470900000|2023-08-31 08:35:00|7374|7373|7376.5|7375.5|7379.5|7378.5|7373|7372|220
1693471200000|2023-08-31 08:40:00|7376.8|7375.8|7375.3|7374.3|7378.3|7377.3|7372.8|7371.8|272
1693471500000|2023-08-31 08:45:00|7375.5|7374.5|7378|7377|7380|7379|7374|7373|230
1693471800000|2023-08-31 08:50:00|7377.8|7376.8|7374.3|7373.3|7378.5|7377.5|7372.5|7371.5|229
1693472100000|2023-08-31 08:55:00|7374.5|7373.5|7376.5|7375.5|7378.8|7377.8|7374.3|7373.3|196
1693472400000|2023-08-31 09:00:00|7376.8|7375.8|7369.3|7368.3|7377.3|7376.3|7368.8|7367.8|455
1693472700000|2023-08-31 09:05:00|7369.5|7368.5|7358.3|7357.3|7371.8|7370.8|7357.8|7356.8|523
1693473000000|2023-08-31 09:10:00|7358|7357|7367.5|7366.5|7368.3|7367.3|7357|7356|269
1693473300000|2023-08-31 09:15:00|7367.3|7366.3|7369|7368|7372|7371|7365.3|7364.3|196
1693473600000|2023-08-31 09:20:00|7369.3|7368.3|7368|7367|7371.5|7370.5|7365.5|7364.5|105
1693473900000|2023-08-31 09:25:00|7368.3|7367.3|7367.3|7366.3|7370.3|7369.3|7366.8|7365.8|98
1693474200000|2023-08-31 09:30:00|7367.5|7366.5|7360|7359|7368|7367|7360|7359|167
1693474500000|2023-08-31 09:35:00|7360.3|7359.3|7354.3|7353.3|7360.8|7359.8|7354|7353|173
1693474800000|2023-08-31 09:40:00|7354.5|7353.5|7356|7355|7358.8|7357.8|7353.8|7352.8|187
1693475100000|2023-08-31 09:45:00|7355.8|7354.8|7353.8|7352.8|7360.5|7359.5|7352|7351|158
1693475400000|2023-08-31 09:50:00|7353.3|7352.3|7359.5|7358.5|7359.8|7358.8|7352|7351|190
1693475700000|2023-08-31 09:55:00|7359.3|7358.3|7359.3|7358.3|7359.3|7358.3|7352.8|7351.8|145
1693476000000|2023-08-31 10:00:00|7358.8|7357.8|7364|7363|7364.8|7363.8|7358.5|7357.5|177
1693476300000|2023-08-31 10:05:00|7364.3|7363.3|7363.5|7362.5|7365|7364|7362.3|7361.3|202
1693476600000|2023-08-31 10:10:00|7363.8|7362.8|7362.3|7361.3|7364.5|7363.5|7361.8|7360.8|133
1693476900000|2023-08-31 10:15:00|7362.8|7361.8|7361.5|7360.5|7363|7362|7359.3|7358.3|86
1693477200000|2023-08-31 10:20:00|7361.3|7360.3|7357.5|7356.5|7362.5|7361.5|7357.5|7356.5|138
1693477500000|2023-08-31 10:25:00|7357.3|7356.3|7362.3|7361.3|7362.8|7361.8|7356.5|7355.5|121
1693477800000|2023-08-31 10:30:00|7362|7361|7361.3|7360.3|7362.3|7361.3|7358.3|7357.3|130
1693478100000|2023-08-31 10:35:00|7361.5|7360.5|7354.5|7353.5|7362.3|7361.3|7354.5|7353.5|183
1693478400000|2023-08-31 10:40:00|7354.3|7353.3|7355|7354|7358.3|7357.3|7352.8|7351.8|153
1693478700000|2023-08-31 10:45:00|7354.8|7353.8|7352.3|7351.3|7355.5|7354.5|7351.8|7350.8|90
1693479000000|2023-08-31 10:50:00|7352.5|7351.5|7351.5|7350.5|7354.5|7353.5|7351.3|7350.3|100
1693479300000|2023-08-31 10:55:00|7351.8|7350.8|7353.5|7352.5|7356.3|7355.3|7351.3|7350.3|4116
1693479600000|2023-08-31 11:00:00|7353.3|7352.3|7344.8|7343.8|7353.3|7352.3|7343.8|7342.8|191
1693479900000|2023-08-31 11:05:00|7345|7344|7353|7352|7353.3|7352.3|7344.3|7343.3|180
1693480200000|2023-08-31 11:10:00|7352.8|7351.8|7351.8|7350.8|7354.8|7353.8|7351|7350|220
1693480500000|2023-08-31 11:15:00|7352|7351|7346|7345|7353.3|7352.3|7344.3|7343.3|171
1693480800000|2023-08-31 11:20:00|7345.8|7344.8|7353|7352|7353|7352|7345.8|7344.8|201
1693481100000|2023-08-31 11:25:00|7352.8|7351.8|7356|7355|7358.3|7357.3|7352.8|7351.8|141
1693481400000|2023-08-31 11:30:00|7355.8|7354.8|7361.5|7360.5|7363.5|7362.5|7354.3|7353.3|298
1693481700000|2023-08-31 11:35:00|7361.3|7360.3|7368|7367|7368.8|7367.8|7361|7360|271
1693482000000|2023-08-31 11:40:00|7367.7|7366.7|7374|7373|7374|7373|7367.7|7366.7|230
1693482300000|2023-08-31 11:45:00|7374.2|7373.2|7374.7|7373.7|7376.2|7375.2|7372|7371|192
1693482600000|2023-08-31 11:50:00|7375|7374|7371.5|7370.5|7375|7374|7371.5|7370.5|193
1693482900000|2023-08-31 11:55:00|7371.2|7370.2|7371.2|7370.2|7373.2|7372.2|7370.2|7369.2|156
1693483200000|2023-08-31 12:00:00|7371.5|7370.5|7367.5|7366.5|7371.5|7370.5|7366.5|7365.5|140
1693483500000|2023-08-31 12:05:00|7367.7|7366.7|7370.5|7369.5|7370.7|7369.7|7365|7364|125
1693483800000|2023-08-31 12:10:00|7370.2|7369.2|7373.5|7372.5|7374.5|7373.5|7368.5|7367.5|205
1693484100000|2023-08-31 12:15:00|7373.7|7372.7|7375|7374|7375.5|7374.5|7371.7|7370.7|151
1693484400000|2023-08-31 12:20:00|7375.2|7374.2|7376.5|7375.5|7377.5|7376.5|7373|7372|225
1693484700000|2023-08-31 12:25:00|7376.2|7375.2|7378|7377|7381|7380|7374.7|7373.7|278
1693485000000|2023-08-31 12:30:00|7378.2|7377.2|7381|7380|7382.7|7381.7|7374|7373|489
1693485300000|2023-08-31 12:35:00|7380.7|7379.7|7377.7|7376.7|7385|7384|7376.2|7375.2|262
1693485600000|2023-08-31 12:40:00|7378|7377|7373|7372|7383|7382|7371.5|7370.5|298
1693485900000|2023-08-31 12:45:00|7373.2|7372.2|7372.2|7371.2|7380|7379|7370|7369|345
1693486200000|2023-08-31 12:50:00|7372.5|7371.5|7371|7370|7374|7373|7368.5|7367.5|198
1693486500000|2023-08-31 12:55:00|7371.2|7370.2|7373|7372|7373.7|7372.7|7368.5|7367.5|251
1693486800000|2023-08-31 13:00:00|7372.7|7371.7|7366.7|7365.7|7373|7372|7366.2|7365.2|181
1693487100000|2023-08-31 13:05:00|7366.5|7365.5|7364.7|7363.7|7367|7366|7361|7360|119
1693487400000|2023-08-31 13:10:00|7364.5|7363.5|7364.7|7363.7|7366.5|7365.5|7358|7357|176
1693487700000|2023-08-31 13:15:00|7364.5|7363.5|7360|7359|7366.2|7365.2|7360|7359|166
1693488000000|2023-08-31 13:20:00|7359.7|7358.7|7362.7|7361.7|7363|7362|7356.5|7355.5|184
1693488300000|2023-08-31 13:25:00|7363|7362|7360|7359|7364|7363|7360|7359|140
1693488600000|2023-08-31 13:30:00|7360.2|7359.2|7363.7|7362.7|7366.5|7365.5|7358.5|7357.5|424
1693488900000|2023-08-31 13:35:00|7363.5|7362.5|7361.7|7360.7|7370|7369|7361.5|7360.5|294
1693489200000|2023-08-31 13:40:00|7361.5|7360.5|7361|7360|7365|7364|7360|7359|275
1693489500000|2023-08-31 13:45:00|7360.7|7359.7|7365.5|7364.5|7367.5|7366.5|7355.7|7354.7|271
1693489800000|2023-08-31 13:50:00|7365.7|7364.7|7367.7|7366.7|7370.5|7369.5|7364.7|7363.7|244
1693490100000|2023-08-31 13:55:00|7368|7367|7373.7|7372.7|7376|7375|7367|7366|2238
1693490400000|2023-08-31 14:00:00|7373|7372|7370.5|7369.5|7373.7|7372.7|7370|7369|198
1693490700000|2023-08-31 14:05:00|7370.7|7369.7|7370|7369|7371.2|7370.2|7365|7364|247
1693491000000|2023-08-31 14:10:00|7370.3|7369.3|7377.3|7376.3|7378|7377|7368.3|7367.3|241
1693491300000|2023-08-31 14:15:00|7377|7376|7373.3|7372.3|7377.8|7376.8|7372.8|7371.8|252
1693491600000|2023-08-31 14:20:00|7373|7372|7369.8|7368.8|7376|7375|7369.3|7368.3|231
1693491900000|2023-08-31 14:25:00|7369.5|7368.5|7366.8|7365.8|7370.3|7369.3|7364.3|7363.3|444
1693492200000|2023-08-31 14:30:00|7366.5|7365.5|7364|7363|7366.8|7365.8|7361.8|7360.8|243
1693492500000|2023-08-31 14:35:00|7363.8|7362.8|7363|7362|7366.8|7365.8|7362|7361|201
1693492800000|2023-08-31 14:40:00|7363.3|7362.3|7355|7354|7363.8|7362.8|7354.8|7353.8|288
1693493100000|2023-08-31 14:45:00|7354.8|7353.8|7357|7356|7358.8|7357.8|7353.8|7352.8|222
1693493400000|2023-08-31 14:50:00|7356.8|7355.8|7357.8|7356.8|7359|7358|7351.5|7350.5|282
1693493700000|2023-08-31 14:55:00|7358|7357|7345.3|7344.3|7358|7357|7345|7344|377
1693494000000|2023-08-31 15:00:00|7345|7344|7342.3|7341.3|7348.3|7347.3|7342|7341|562
1693494300000|2023-08-31 15:05:00|7342|7341|7340.3|7339.3|7342|7341|7332.8|7331.8|875
1693494600000|2023-08-31 15:10:00|7340.8|7339.8|7335.3|7334.3|7342.8|7341.8|7334.3|7333.3|402
1693494900000|2023-08-31 15:15:00|7334.8|7333.8|7335.8|7334.8|7339.3|7338.3|7334.8|7333.8|518
1693495200000|2023-08-31 15:20:00|7336.3|7335.3|7335.3|7334.3|7337.8|7336.8|7333.8|7332.8|901
1693495500000|2023-08-31 15:25:00|7335.5|7334.5|7332.3|7331.3|7338.3|7337.3|7331.8|7330.8|1220
1693495800000|2023-08-31 15:30:00|7332.8|7330.8|7317.8|7315.8|7332.8|7330.8|7317|7315|4555
1693496100000|2023-08-31 15:35:00|7317.5|7315.5|7322.3|7320.3|7323.8|7321.8|7315.3|7313.3|2331
1693496400000|2023-08-31 15:40:00|7322.5|7320.5|7311.5|7309.5|7323|7321|7311.3|7309.3|501
1693496700000|2023-08-31 15:45:00|7311.3|7309.3|7310.8|7308.8|7312.8|7310.8|7310|7308|376
1693497000000|2023-08-31 15:50:00|7310.5|7308.5|7318.3|7316.3|7318.3|7316.3|7310.3|7308.3|390
1693497300000|2023-08-31 15:55:00|7318|7316|7318.8|7316.8|7318.8|7316.8|7314.8|7312.8|289
1693497600000|2023-08-31 16:00:00|7318.5|7316.5|7313.5|7311.5|7318.5|7316.5|7311.8|7309.8|215
1693497900000|2023-08-31 16:05:00|7313.3|7311.3|7315.3|7313.3|7315.3|7313.3|7311.5|7309.5|224
1693498200000|2023-08-31 16:10:00|7315.8|7313.8|7314.3|7312.3|7316.8|7314.8|7312|7310|173
1693498500000|2023-08-31 16:15:00|7314|7312|7306.8|7304.8|7314|7312|7305.3|7303.3|362
1693498800000|2023-08-31 16:20:00|7306.5|7304.5|7303|7301|7307.3|7305.3|7301.5|7299.5|310
1693499100000|2023-08-31 16:25:00|7302.8|7300.8|7304.3|7302.3|7304.8|7302.8|7302.5|7300.5|177
1693499400000|2023-08-31 16:30:00|7304|7302|7302.8|7300.8|7306.3|7304.3|7302.5|7300.5|107
1693499700000|2023-08-31 16:35:00|7303|7301|7303|7301|7304.5|7302.5|7301.8|7299.8|103
1693500000000|2023-08-31 16:40:00|7302.8|7300.8|7299.8|7297.8|7304|7302|7299.3|7297.3|114
1693500300000|2023-08-31 16:45:00|7299.5|7297.5|7295.3|7293.3|7299.5|7297.5|7294.8|7292.8|166
1693500600000|2023-08-31 16:50:00|7295.5|7293.5|7299.8|7297.8|7300.3|7298.3|7295.5|7293.5|188
1693500900000|2023-08-31 16:55:00|7300|7298|7303.8|7301.8|7304|7302|7299.5|7297.5|60
1693501200000|2023-08-31 17:00:00|7303.5|7301.5|7304.5|7302.5|7305|7303|7302.3|7300.3|91
1693501500000|2023-08-31 17:05:00|7304.8|7302.8|7308|7306|7308.3|7306.3|7303.8|7301.8|112
1693501800000|2023-08-31 17:10:00|7308.3|7306.3|7309.5|7307.5|7310.5|7308.5|7308.3|7306.3|67
1693502100000|2023-08-31 17:15:00|7309.8|7307.8|7313.5|7311.5|7313.5|7311.5|7309.5|7307.5|86
1693502400000|2023-08-31 17:20:00|7313.3|7311.3|7312.5|7310.5|7313.8|7311.8|7311.8|7309.8|74
1693502700000|2023-08-31 17:25:00|7312.8|7310.8|7313.3|7311.3|7313.8|7311.8|7311.8|7309.8|75
1693503000000|2023-08-31 17:30:00|7313.8|7311.8|7313.5|7311.5|7313.8|7311.8|7312.5|7310.5|48
1693503300000|2023-08-31 17:35:00|7313.3|7311.3|7313.5|7311.5|7316.3|7314.3|7312.5|7310.5|132
1693503600000|2023-08-31 17:40:00|7313.3|7311.3|7313.3|7311.3|7314.8|7312.8|7312.8|7310.8|26
1693503900000|2023-08-31 17:45:00|7313|7311|7308.5|7306.5|7313|7311|7308|7306|30
1693504200000|2023-08-31 17:50:00|7308.3|7306.3|7309.8|7307.8|7309.8|7307.8|7307|7305|230
1693504500000|2023-08-31 17:55:00|7309.5|7307.5|7310|7308|7311.8|7309.8|7309.3|7307.3|87
1693504800000|2023-08-31 18:00:00|7309.8|7307.8|7311.8|7309.8|7312|7310|7309.3|7307.3|56
1693505100000|2023-08-31 18:05:00|7311.5|7309.5|7312.8|7310.8|7314.5|7312.5|7311.5|7309.5|56
1693505400000|2023-08-31 18:10:00|7312.5|7310.5|7314.3|7312.3|7314.8|7312.8|7312.3|7310.3|57
1693505700000|2023-08-31 18:15:00|7313.8|7311.8|7315|7313|7316.3|7314.3|7313.8|7311.8|61
1693506000000|2023-08-31 18:20:00|7315.3|7313.3|7317.5|7315.5|7317.8|7315.8|7314.3|7312.3|28
1693506300000|2023-08-31 18:25:00|7317.3|7315.3|7316.3|7314.3|7317.5|7315.5|7315.8|7313.8|18
1693506600000|2023-08-31 18:30:00|7316|7314|7314.3|7312.3|7316.3|7314.3|7313.8|7311.8|34
1693506900000|2023-08-31 18:35:00|7314|7312|7309.8|7307.8|7314|7312|7309.5|7307.5|49
1693507200000|2023-08-31 18:40:00|7309.5|7307.5|7305.3|7303.3|7310|7308|7304.3|7302.3|91
1693507500000|2023-08-31 18:45:00|7305|7303|7304|7302|7306.3|7304.3|7303.8|7301.8|75
1693507800000|2023-08-31 18:50:00|7303.8|7301.8|7303.3|7301.3|7305.3|7303.3|7302.3|7300.3|53
1693508100000|2023-08-31 18:55:00|7303|7301|7302|7300|7304|7302|7302|7300|41
1693508400000|2023-08-31 19:00:00|7302.3|7300.3|7303.3|7301.3|7304.3|7302.3|7300.8|7298.8|91
1693508700000|2023-08-31 19:05:00|7303|7301|7306|7304|7306.3|7304.3|7302.3|7300.3|43
1693509000000|2023-08-31 19:10:00|7306.3|7304.3|7307.5|7305.5|7307.8|7305.8|7306.3|7304.3|19
1693509300000|2023-08-31 19:15:00|7307.8|7305.8|7309.3|7307.3|7309.5|7307.5|7306.3|7304.3|88
1693509600000|2023-08-31 19:20:00|7309|7307|7308|7306|7311|7309|7307.5|7305.5|116
1693509900000|2023-08-31 19:25:00|7308.3|7306.3|7309.3|7307.3|7309.8|7307.8|7306.8|7304.8|53
1693510200000|2023-08-31 19:30:00|7309.5|7307.5|7311.3|7309.3|7312.5|7310.5|7309.5|7307.5|67
1693510500000|2023-08-31 19:35:00|7311|7309|7313|7311|7313|7311|7310|7308|141
1693510800000|2023-08-31 19:40:00|7312.8|7310.8|7316.8|7314.8|7316.8|7314.8|7312.8|7310.8|99
1693511100000|2023-08-31 19:45:00|7316.5|7314.5|7319.8|7317.8|7320.5|7318.5|7316.3|7314.3|115
1693511400000|2023-08-31 19:50:00|7319.5|7317.5|7315.8|7313.8|7319.8|7317.8|7315.5|7313.5|191
1693511700000|2023-08-31 19:55:00|7315.5|7313.5|7312.3|7310.3|7320.3|7318.3|7312.3|7310.3|209
1693512000000|2023-08-31 20:00:00|7313.5|7309.5|7317.1|7313.1|7318.9|7314.9|7311.2|7307.2|0
1693512300000|2023-08-31 20:05:00|7317.4|7313.4|7318.7|7314.7|7319.5|7315.5|7316.2|7312.2|0
1693512600000|2023-08-31 20:10:00|7319|7315|7317.7|7313.7|7319.5|7315.5|7316.4|7312.4|0
1693512900000|2023-08-31 20:15:00|7318.2|7314.2|7317.3|7313.3|7318.5|7314.5|7316|7312|0
1693513200000|2023-08-31 20:20:00|7317.6|7313.6|7318.5|7314.5|7318.8|7314.8|7316.9|7312.9|0
1693513500000|2023-08-31 20:25:00|7318.1|7314.1|7317.2|7313.2|7318.8|7314.8|7316.9|7312.9|0
1693513800000|2023-08-31 20:30:00|7317.1|7313.1|7316.9|7312.9|7318.4|7314.4|7316.4|7312.4|0
1693514100000|2023-08-31 20:35:00|7316.4|7312.4|7315.5|7311.5|7316.4|7312.4|7314.7|7310.7|0
1693514400000|2023-08-31 20:40:00|7315.8|7311.8|7315.1|7311.1|7316.7|7312.7|7315.1|7311.1|0
1693514700000|2023-08-31 20:45:00|7315.4|7311.4|7315.1|7311.1|7315.4|7311.4|7313.7|7309.7|0
1693515000000|2023-08-31 20:50:00|7314.6|7310.6|7314.6|7310.6|7315.1|7311.1|7314.3|7310.3|0
1693515300000|2023-08-31 20:55:00|7315.1|7311.1|7314.4|7310.4|7315.1|7311.1|7313.8|7309.8|0
1693515600000|2023-08-31 21:00:00|7314.3|7310.3|7314.4|7310.4|7314.8|7310.8|7314.3|7310.3|0
1693515900000|2023-08-31 21:05:00|7314.3|7310.3|7313.9|7309.9|7314.6|7310.6|7313.9|7309.9|0
1693516200000|2023-08-31 21:10:00|7314.3|7310.3|7313.9|7309.9|7314.3|7310.3|7313.4|7309.4|0
1693516800000|2023-08-31 21:20:00|7314.1|7310.1|7314.5|7310.5|7315|7311|7314.1|7310.1|0
1693517100000|2023-08-31 21:25:00|7314.4|7310.4|7315|7311|7315.5|7311.5|7314.3|7310.3|0
1693517400000|2023-08-31 21:30:00|7314.8|7310.8|7315|7311|7315.5|7311.5|7314.5|7310.5|0
1693517700000|2023-08-31 21:35:00|7314.8|7310.8|7314.8|7310.8|7314.8|7310.8|7314.6|7310.6|0
1693518000000|2023-08-31 21:40:00|7314.9|7310.9|7314.9|7310.9|7314.9|7310.9|7314.9|7310.9|0
1693518300000|2023-08-31 21:45:00|7315|7311|7314.5|7310.5|7315|7311|7314.3|7310.3|0
1693518600000|2023-08-31 21:50:00|7314.7|7310.7|7314.8|7310.8|7314.9|7310.9|7314.2|7310.2|0
1693518900000|2023-08-31 21:55:00|7314.7|7310.7|7313.8|7309.8|7314.7|7310.7|7313.8|7309.8|0
1693519200000|2023-08-31 22:00:00|7314.1|7310.1|7312.9|7308.9|7315.2|7311.2|7312.8|7308.8|0
1693519500000|2023-08-31 22:05:00|7312.7|7308.7|7311.6|7307.6|7312.8|7308.8|7310.4|7306.4|0
1693519800000|2023-08-31 22:10:00|7311.2|7307.2|7311.2|7307.2|7311.9|7307.9|7311.2|7307.2|0
1693520100000|2023-08-31 22:15:00|7311.5|7307.5|7313.6|7309.6|7313.6|7309.6|7311.5|7307.5|0
1693520400000|2023-08-31 22:20:00|7313.3|7309.3|7313.6|7309.6|7314|7310|7312.8|7308.8|0
1693520700000|2023-08-31 22:25:00|7313.3|7309.3|7313.3|7309.3|7313.3|7309.3|7312.8|7308.8|0
1693521000000|2023-08-31 22:30:00|7313.8|7309.8|7313.3|7309.3|7313.9|7309.9|7312.8|7308.8|0
1693521300000|2023-08-31 22:35:00|7313.2|7309.2|7313.6|7309.6|7313.6|7309.6|7312.8|7308.8|0
1693521600000|2023-08-31 22:40:00|7313.3|7309.3|7312.4|7308.4|7313.6|7309.6|7312.4|7308.4|0
1693521900000|2023-08-31 22:45:00|7311.9|7307.9|7312.4|7308.4|7312.8|7308.8|7311.6|7307.6|0
1693522200000|2023-08-31 22:50:00|7312.8|7308.8|7312.4|7308.4|7313.6|7309.6|7311.9|7307.9|0
1693522500000|2023-08-31 22:55:00|7312.2|7308.2|7313.6|7309.6|7313.6|7309.6|7311.9|7307.9|0
1693522800000|2023-08-31 23:00:00|7313.7|7309.7|7313.3|7309.3|7314|7310|7312.8|7308.8|0
1693523100000|2023-08-31 23:05:00|7313.7|7309.7|7314.6|7310.6|7314.6|7310.6|7313.7|7309.7|0
1693523400000|2023-08-31 23:10:00|7315|7311|7314.6|7310.6|7315.4|7311.4|7314.6|7310.6|0
1693523700000|2023-08-31 23:15:00|7315|7311|7315|7311|7315|7311|7314.1|7310.1|0
1693524000000|2023-08-31 23:20:00|7314.9|7310.9|7315|7311|7315|7311|7314.6|7310.6|0
1693524300000|2023-08-31 23:25:00|7314.9|7310.9|7315|7311|7315.5|7311.5|7314.6|7310.6|0
1693524600000|2023-08-31 23:30:00|7315.5|7311.5|7316.1|7312.1|7317|7313|7315.5|7311.5|0
1693524900000|2023-08-31 23:35:00|7315.8|7311.8|7316.1|7312.1|7316.7|7312.7|7315.8|7311.8|0
1693525200000|2023-08-31 23:40:00|7316.2|7312.2|7316.1|7312.1|7316.7|7312.7|7315.8|7311.8|0
1693525500000|2023-08-31 23:45:00|7316.2|7312.2|7315.5|7311.5|7317|7313|7314.6|7310.6|0
1693525800000|2023-08-31 23:50:00|7315.6|7311.6|7316.7|7312.7|7317|7313|7315.6|7311.6|0
1693526100000|2023-08-31 23:55:00|7316.6|7312.6|7316.6|7312.6|7317|7313|7315.8|7311.8|0
1693526400000|2023-09-01 00:00:00|7316.7|7312.7|7317.8|7313.8|7318.2|7314.2|7316.1|7312.1|0
1693526700000|2023-09-01 00:05:00|7317.3|7313.3|7317.8|7313.8|7318.2|7314.2|7316.6|7312.6|0
1693527000000|2023-09-01 00:10:00|7317.7|7313.7|7318.3|7314.3|7319|7315|7317|7313|0
1693527300000|2023-09-01 00:15:00|7317.8|7313.8|7325.8|7322.8|7325.8|7322.8|7317.4|7313.5|0
1693527600000|2023-09-01 00:20:00|7324.9|7321.9|7326.6|7323.6|7328.4|7325.4|7324.9|7321.9|0
1693527900000|2023-09-01 00:25:00|7328.3|7325.3|7328.3|7325.3|7328.3|7325.3|7327.4|7324.4|0
1693528200000|2023-09-01 00:30:00|7328.2|7325.2|7329.9|7326.9|7329.9|7326.9|7328.2|7325.2|0
1693528500000|2023-09-01 00:35:00|7331.6|7328.6|7334.9|7331.9|7334.9|7331.9|7331.6|7328.6|0
1693528800000|2023-09-01 00:40:00|7334.1|7331.1|7334.9|7331.9|7334.9|7331.9|7333.2|7330.2|0
1693529100000|2023-09-01 00:45:00|7333.2|7330.2|7334.9|7331.9|7334.9|7331.9|7333.2|7330.2|0
1693529400000|2023-09-01 00:50:00|7334|7331|7333.2|7330.2|7334.9|7331.9|7333.2|7330.2|0
1693529700000|2023-09-01 00:55:00|7331.5|7328.5|7331.6|7328.6|7333.3|7330.3|7331.5|7328.5|0
1693530000000|2023-09-01 01:00:00|7332.5|7329.5|7333.3|7330.3|7333.3|7330.3|7332.5|7329.5|0
1693530300000|2023-09-01 01:05:00|7331.6|7328.6|7334.9|7331.9|7335|7332|7331.6|7328.6|0
1693530600000|2023-09-01 01:10:00|7335|7332|7335|7332|7335|7332|7334.9|7331.9|0
1693530900000|2023-09-01 01:15:00|7336.6|7333.6|7336.9|7333.9|7336.9|7333.9|7335.2|7332.2|0
1693531200000|2023-09-01 01:20:00|7335.2|7332.2|7336.9|7333.9|7336.9|7333.9|7335.2|7332.2|0
1693532100000|2023-09-01 01:35:00|7335.2|7332.2|7335.2|7332.2|7335.2|7332.2|7335.2|7332.2|0
1693532400000|2023-09-01 01:40:00|7333.6|7330.6|7333.6|7330.6|7335.2|7332.2|7333.6|7330.6|0
1693532700000|2023-09-01 01:45:00|7335.2|7332.2|7335.2|7332.2|7335.3|7332.3|7330.2|7327.2|0
1693533000000|2023-09-01 01:50:00|7336.9|7333.9|7336.9|7333.9|7336.9|7333.9|7335.2|7332.2|0
1693533300000|2023-09-01 01:55:00|7338.6|7335.6|7341|7338|7341|7338|7338.6|7335.6|0
1693534200000|2023-09-01 02:10:00|7340.9|7337.9|7344.3|7341.3|7344.3|7341.3|7340.9|7337.9|0
1693534800000|2023-09-01 02:20:00|7344.2|7341.2|7344.3|7341.3|7344.3|7341.3|7344.2|7341.2|0
1693535100000|2023-09-01 02:25:00|7345.9|7342.9|7342.3|7339.3|7345.9|7342.9|7342.3|7339.3|0
1693535400000|2023-09-01 02:30:00|7340.6|7337.6|7340.6|7337.6|7341.4|7338.4|7340.6|7337.6|0
1693535700000|2023-09-01 02:35:00|7341.4|7338.4|7342.3|7339.3|7342.3|7339.3|7340.6|7337.6|0
1693536000000|2023-09-01 02:40:00|7340.6|7337.6|7338.6|7335.6|7342|7339|7338.6|7335.6|0
1693536300000|2023-09-01 02:45:00|7340.3|7337.3|7338.6|7335.6|7340.3|7337.3|7336.9|7333.9|0
1693536600000|2023-09-01 02:50:00|7338.5|7335.5|7336.9|7333.9|7338.5|7335.5|7335.2|7332.2|0
1693537200000|2023-09-01 03:00:00|7337.7|7334.7|7338.6|7335.6|7338.6|7335.6|7337.7|7334.7|0
1693537500000|2023-09-01 03:05:00|7337.7|7334.7|7338.6|7335.6|7338.6|7335.6|7336.9|7333.9|0
1693537800000|2023-09-01 03:10:00|7337.7|7334.7|7336.9|7333.9|7338.6|7335.6|7336.9|7333.9|0
1693539000000|2023-09-01 03:30:00|7338.6|7335.6|7338.6|7335.6|7338.6|7335.6|7336.9|7333.9|0
1693539300000|2023-09-01 03:35:00|7338.5|7335.5|7338.5|7335.5|7340.2|7337.2|7338.5|7335.5|0
1693539600000|2023-09-01 03:40:00|7336.9|7333.9|7336.8|7333.8|7336.9|7333.9|7336.8|7333.8|0
1693539900000|2023-09-01 03:45:00|7338.5|7335.5|7338.5|7335.5|7338.5|7335.5|7336.8|7333.8|0
1693540200000|2023-09-01 03:50:00|7336.8|7333.8|7336.9|7333.9|7338.5|7335.5|7335.2|7332.2|0
1693540500000|2023-09-01 03:55:00|7336|7333|7336.9|7333.9|7336.9|7333.9|7335.2|7332.2|0
1693540800000|2023-09-01 04:00:00|7338.5|7335.5|7338.5|7335.5|7338.6|7335.6|7338.5|7335.5|0
1693541100000|2023-09-01 04:05:00|7338.6|7335.6|7340.2|7337.2|7341|7338|7338.6|7335.6|0
1693541400000|2023-09-01 04:10:00|7341.9|7338.9|7342.8|7339.8|7342.8|7339.8|7341.8|7338.8|0
1693541700000|2023-09-01 04:15:00|7341.2|7338.2|7341.1|7338.1|7342.8|7339.8|7341.1|7338.1|0
1693542000000|2023-09-01 04:20:00|7341.2|7338.2|7341.2|7338.2|7341.2|7338.2|7341.1|7338.1|0
1693542300000|2023-09-01 04:25:00|7342.8|7339.8|7342.9|7339.9|7342.9|7339.9|7341.2|7338.2|0
1693542600000|2023-09-01 04:30:00|7342.8|7339.8|7341.2|7338.2|7342.8|7339.8|7341.2|7338.2|0
1693542900000|2023-09-01 04:35:00|7341.3|7338.3|7339.6|7336.6|7341.3|7338.3|7339.6|7336.6|0
1693543200000|2023-09-01 04:40:00|7341.3|7338.3|7339.6|7336.6|7341.3|7338.3|7339.6|7336.6|0
1693543500000|2023-09-01 04:45:00|7341.3|7338.3|7341.6|7338.6|7341.6|7338.6|7339.6|7336.6|0
1693543800000|2023-09-01 04:50:00|7339.9|7336.9|7339.9|7336.9|7341.6|7338.6|7338.2|7335.2|0
1693544400000|2023-09-01 05:00:00|7339.6|7336.6|7339.5|7336.5|7339.6|7336.6|7337.9|7334.9|0
1693544700000|2023-09-01 05:05:00|7339.4|7336.4|7337.8|7334.8|7339.4|7336.4|7337.8|7334.8|0
1693545000000|2023-09-01 05:10:00|7337.7|7334.7|7339.4|7336.4|7339.4|7336.4|7337.7|7334.7|0
1693545300000|2023-09-01 05:15:00|7339.3|7336.3|7339.3|7336.3|7339.3|7336.3|7337.6|7334.6|0
1693545600000|2023-09-01 05:20:00|7338.5|7335.5|7337.6|7334.6|7338.5|7335.5|7335.9|7332.9|0
1693546500000|2023-09-01 05:35:00|7337.5|7334.5|7337.5|7334.5|7337.5|7334.5|7337.5|7334.5|0
1693547100000|2023-09-01 05:45:00|7337.4|7334.4|7337.4|7334.4|7337.4|7334.4|7335.7|7332.7|0
1693547400000|2023-09-01 05:50:00|7335.7|7332.7|7332.4|7329.4|7335.8|7332.8|7332.4|7329.4|0
1693547700000|2023-09-01 05:55:00|7334.1|7331.1|7332.1|7329.1|7334.1|7331.1|7330.4|7327.4|0
1693548000000|2023-09-01 06:00:00|7332.6|7328.6|7330|7328|7333.5|7331.5|7327|7325|274
1693548300000|2023-09-01 06:05:00|7329.3|7327.3|7328.8|7326.8|7330.5|7328.5|7327.8|7325.8|173
1693548600000|2023-09-01 06:10:00|7329|7327|7328.3|7326.3|7330.8|7328.8|7326.5|7324.5|91
1693548900000|2023-09-01 06:15:00|7328|7326|7324.3|7322.3|7329|7327|7324.3|7322.3|89
1693549200000|2023-09-01 06:20:00|7324|7322|7317|7315|7324.5|7322.5|7314.3|7312.3|226
1693549500000|2023-09-01 06:25:00|7316.8|7314.8|7308.8|7306.8|7317.5|7315.5|7308.8|7306.8|173
1693549800000|2023-09-01 06:30:00|7309|7307|7311|7309|7312.5|7310.5|7307.3|7305.3|80
1693550100000|2023-09-01 06:35:00|7310.8|7308.8|7314.5|7312.5|7316.5|7314.5|7310.8|7308.8|62
1693550400000|2023-09-01 06:40:00|7314.3|7312.3|7312.5|7310.5|7317.8|7315.8|7312.5|7310.5|121
1693550700000|2023-09-01 06:45:00|7312.8|7310.8|7312|7310|7314.8|7312.8|7310.8|7308.8|61
1693551000000|2023-09-01 06:50:00|7312.3|7310.3|7308.3|7306.3|7314.3|7312.3|7305|7303|125
1693551300000|2023-09-01 06:55:00|7308.5|7306.5|7316|7314|7316.8|7314.8|7308|7306|255
1693551600000|2023-09-01 07:00:00|7315.5|7314.5|7300.3|7299.3|7316.5|7315.5|7298.8|7297.8|2501
1693551900000|2023-09-01 07:05:00|7300|7299|7300.5|7299.5|7306.3|7305.3|7293.8|7292.8|1128
1693552200000|2023-09-01 07:10:00|7300.8|7299.8|7298.5|7297.5|7302|7301|7293|7292|719
1693552500000|2023-09-01 07:15:00|7298.8|7297.8|7308.8|7307.8|7310.3|7309.3|7298.8|7297.8|552
1693552800000|2023-09-01 07:20:00|7308.5|7307.5|7304.3|7303.3|7308.8|7307.8|7296.5|7295.5|420
1693553100000|2023-09-01 07:25:00|7304.5|7303.5|7310.5|7309.5|7313.5|7312.5|7302.8|7301.8|562
1693553400000|2023-09-01 07:30:00|7310.8|7309.8|7324|7323|7327.3|7326.3|7310.8|7309.8|511
1693553700000|2023-09-01 07:35:00|7323.8|7322.8|7323.5|7322.5|7328.3|7327.3|7322.5|7321.5|422
1693554000000|2023-09-01 07:40:00|7324.1|7323.1|7327.6|7326.6|7328.1|7327.1|7320.4|7319.4|270
1693554300000|2023-09-01 07:45:00|7327.9|7326.9|7330.1|7329.1|7336.1|7335.1|7327.9|7326.9|425
1693554600000|2023-09-01 07:50:00|7330.4|7329.4|7334.6|7333.6|7334.6|7333.6|7329.6|7328.6|315
1693554900000|2023-09-01 07:55:00|7334.1|7333.1|7339.9|7338.9|7339.9|7338.9|7333.6|7332.6|393
1693555200000|2023-09-01 08:00:00|7340.1|7339.1|7336.6|7335.6|7342.9|7341.9|7335.4|7334.4|557
1693555500000|2023-09-01 08:05:00|7336.9|7335.9|7330.6|7329.6|7338.6|7337.6|7328.1|7327.1|349
1693555800000|2023-09-01 08:10:00|7330.9|7329.9|7333.1|7332.1|7335.1|7334.1|7329.1|7328.1|310
1693556100000|2023-09-01 08:15:00|7333.4|7332.4|7324.1|7323.1|7334.9|7333.9|7324.1|7323.1|348
1693556400000|2023-09-01 08:20:00|7324.6|7323.6|7321.9|7320.9|7328.9|7327.9|7319.6|7318.6|439
1693556700000|2023-09-01 08:25:00|7322.4|7321.4|7328.4|7327.4|7328.6|7327.6|7322.4|7321.4|229
1693557000000|2023-09-01 08:30:00|7328.1|7327.1|7325.1|7324.1|7328.4|7327.4|7321.4|7320.4|358
1693557300000|2023-09-01 08:35:00|7325.4|7324.4|7326.9|7325.9|7326.9|7325.9|7321.9|7320.9|306
1693557600000|2023-09-01 08:40:00|7326.6|7325.6|7321.1|7320.1|7327.4|7326.4|7318.4|7317.4|505
1693557900000|2023-09-01 08:45:00|7320.9|7319.9|7320.1|7319.1|7322.6|7321.6|7316.1|7315.1|232
1693558200000|2023-09-01 08:50:00|7319.9|7318.9|7325.4|7324.4|7327.1|7326.1|7319.9|7318.9|254
1693558500000|2023-09-01 08:55:00|7325.6|7324.6|7323.9|7322.9|7325.9|7324.9|7320.1|7319.1|157
1693558800000|2023-09-01 09:00:00|7324.4|7323.4|7328.9|7327.9|7328.9|7327.9|7322.4|7321.4|192
1693559100000|2023-09-01 09:05:00|7329.1|7328.1|7330.4|7329.4|7330.9|7329.9|7324.6|7323.6|275
1693559400000|2023-09-01 09:10:00|7330.6|7329.6|7333.6|7332.6|7335.6|7334.6|7327.1|7326.1|281
1693559700000|2023-09-01 09:15:00|7333.9|7332.9|7339.9|7338.9|7340.4|7339.4|7333.6|7332.6|298
1693560000000|2023-09-01 09:20:00|7339.6|7338.6|7346.6|7345.6|7346.6|7345.6|7338.4|7337.4|351
1693560300000|2023-09-01 09:25:00|7346.4|7345.4|7347.4|7346.4|7347.6|7346.6|7344.4|7343.4|335
1693560600000|2023-09-01 09:30:00|7347.9|7346.9|7343.1|7342.1|7351.4|7350.4|7343.1|7342.1|364
1693560900000|2023-09-01 09:35:00|7342.9|7341.9|7343.9|7342.9|7344.9|7343.9|7336.9|7335.9|198
1693561200000|2023-09-01 09:40:00|7343.6|7342.6|7337.4|7336.4|7343.6|7342.6|7336.9|7335.9|130
1693561500000|2023-09-01 09:45:00|7337.6|7336.6|7341.9|7340.9|7341.9|7340.9|7336.9|7335.9|152
1693561800000|2023-09-01 09:50:00|7341.4|7340.4|7333.6|7332.6|7341.4|7340.4|7333.4|7332.4|355
1693562100000|2023-09-01 09:55:00|7333.4|7332.4|7326.1|7325.1|7333.4|7332.4|7325.4|7324.4|468
1693562400000|2023-09-01 10:00:00|7326.4|7325.4|7322.9|7321.9|7329.4|7328.4|7315.9|7314.9|532
1693562700000|2023-09-01 10:05:00|7322.6|7321.6|7326.9|7325.9|7327.1|7326.1|7321.4|7320.4|291
1693563000000|2023-09-01 10:10:00|7326.6|7325.6|7333.1|7332.1|7333.4|7332.4|7323.6|7322.6|285
1693563300000|2023-09-01 10:15:00|7333.6|7332.6|7327.6|7326.6|7335.9|7334.9|7325.4|7324.4|234
1693563600000|2023-09-01 10:20:00|7327.4|7326.4|7332.9|7331.9|7333.4|7332.4|7327.4|7326.4|180
1693563900000|2023-09-01 10:25:00|7333.1|7332.1|7333.6|7332.6|7335.6|7334.6|7332.6|7331.6|236
1693564200000|2023-09-01 10:30:00|7333.4|7332.4|7341.4|7340.4|7341.4|7340.4|7332.6|7331.6|186
1693564500000|2023-09-01 10:35:00|7341.1|7340.1|7341.4|7340.4|7342.4|7341.4|7337.6|7336.6|202
1693564800000|2023-09-01 10:40:00|7341.1|7340.1|7341.9|7340.9|7342.4|7341.4|7339.4|7338.4|103
1693565100000|2023-09-01 10:45:00|7342.1|7341.1|7335.4|7334.4|7342.9|7341.9|7333.9|7332.9|144
1693565400000|2023-09-01 10:50:00|7334.9|7333.9|7330.4|7329.4|7336.6|7335.6|7329.1|7328.1|131
1693565700000|2023-09-01 10:55:00|7330.1|7329.1|7328.4|7327.4|7331.4|7330.4|7328.1|7327.1|105
1693566000000|2023-09-01 11:00:00|7328.1|7327.1|7327.9|7326.9|7329.1|7328.1|7324.4|7323.4|312
1693566300000|2023-09-01 11:05:00|7327.6|7326.6|7327.1|7326.1|7327.9|7326.9|7325.4|7324.4|171
1693566600000|2023-09-01 11:10:00|7327.4|7326.4|7331.4|7330.4|7332.4|7331.4|7325.6|7324.6|129
1693566900000|2023-09-01 11:15:00|7331.6|7330.6|7335.9|7334.9|7336.4|7335.4|7331.4|7330.4|129
1693567200000|2023-09-01 11:20:00|7335.6|7334.6|7338.4|7337.4|7338.4|7337.4|7334.9|7333.9|157
1693567500000|2023-09-01 11:25:00|7338.9|7337.9|7331.4|7330.4|7339.4|7338.4|7331.4|7330.4|166
1693567800000|2023-09-01 11:30:00|7331.6|7330.6|7328.9|7327.9|7332.9|7331.9|7326.4|7325.4|179
1693568100000|2023-09-01 11:35:00|7329.1|7328.1|7330.9|7329.9|7330.9|7329.9|7325.9|7324.9|113
1693568400000|2023-09-01 11:40:00|7331.5|7330.5|7337.2|7336.2|7337.5|7336.5|7331.5|7330.5|124
1693568700000|2023-09-01 11:45:00|7337|7336|7335.5|7334.5|7338|7337|7334.2|7333.2|135
1693569000000|2023-09-01 11:50:00|7335.7|7334.7|7331.7|7330.7|7336.2|7335.2|7331.5|7330.5|172
1693569300000|2023-09-01 11:55:00|7332|7331|7329.2|7328.2|7332|7331|7326.5|7325.5|132
1693569600000|2023-09-01 12:00:00|7329|7328|7330.7|7329.7|7331.5|7330.5|7326.5|7325.5|228
1693569900000|2023-09-01 12:05:00|7330.5|7329.5|7338.5|7337.5|7340|7339|7329.5|7328.5|442
1693570200000|2023-09-01 12:10:00|7338.7|7337.7|7326.5|7325.5|7339|7338|7325.7|7324.7|442
1693570500000|2023-09-01 12:15:00|7326.2|7325.2|7325|7324|7329.5|7328.5|7322.5|7321.5|182
1693570800000|2023-09-01 12:20:00|7324.7|7323.7|7329.5|7328.5|7330.5|7329.5|7322.7|7321.7|200
1693571100000|2023-09-01 12:25:00|7329.2|7328.2|7329.2|7328.2|7329.5|7328.5|7326|7325|173
1693571400000|2023-09-01 12:30:00|7329|7328|7339.2|7338.2|7342.7|7341.7|7327.2|7326.2|1054
1693571700000|2023-09-01 12:35:00|7339|7338|7339.5|7338.5|7341.7|7340.7|7332.7|7331.7|295
1693572000000|2023-09-01 12:40:00|7339.2|7338.2|7327.7|7326.7|7339.5|7338.5|7326.5|7325.5|276
1693572300000|2023-09-01 12:45:00|7327.5|7326.5|7332.7|7331.7|7334|7333|7325.2|7324.2|211
1693572600000|2023-09-01 12:50:00|7332.5|7331.5|7338.7|7337.7|7339.2|7338.2|7330|7329|331
1693572900000|2023-09-01 12:55:00|7339|7338|7337.2|7336.2|7341.7|7340.7|7331.5|7330.5|288
1693573200000|2023-09-01 13:00:00|7337.5|7336.5|7341|7340|7342.2|7341.2|7332.2|7331.2|220
1693573500000|2023-09-01 13:05:00|7341.2|7340.2|7356.7|7355.7|7356.7|7355.7|7338.5|7337.5|381
1693573800000|2023-09-01 13:10:00|7357|7356|7355.5|7354.5|7360|7359|7354.5|7353.5|291
1693574100000|2023-09-01 13:15:00|7355.7|7354.7|7354.5|7353.5|7357.5|7356.5|7350.5|7349.5|257
1693574400000|2023-09-01 13:20:00|7355|7354|7351.7|7350.7|7357.5|7356.5|7351|7350|221
1693574700000|2023-09-01 13:25:00|7352|7351|7349.5|7348.5|7352.5|7351.5|7346.5|7345.5|320
1693575000000|2023-09-01 13:30:00|7349.2|7348.2|7340.5|7339.5|7352|7351|7340.5|7339.5|533
1693575300000|2023-09-01 13:35:00|7340|7339|7316.7|7315.7|7340.2|7339.2|7313|7312|1288
1693575600000|2023-09-01 13:40:00|7316.5|7315.5|7317.5|7316.5|7319.5|7318.5|7305.7|7304.7|1123
1693575900000|2023-09-01 13:45:00|7317|7316|7303.2|7302.2|7317|7316|7297.2|7296.2|1203
1693576200000|2023-09-01 13:50:00|7303|7302|7298.5|7297.5|7304.7|7303.7|7295.7|7294.7|889
1693576500000|2023-09-01 13:55:00|7298.7|7297.7|7310.5|7309.5|7310.5|7309.5|7296.7|7295.7|626
1693576800000|2023-09-01 14:00:00|7312.2|7311.2|7311.7|7310.7|7312.5|7311.5|7294|7293|896
1693577100000|2023-09-01 14:05:00|7312|7311|7314.5|7313.5|7317|7316|7308.5|7307.5|813
1693577400000|2023-09-01 14:10:00|7314.6|7313.6|7316.8|7315.8|7323.1|7322.1|7313.8|7312.8|648
1693577700000|2023-09-01 14:15:00|7317.1|7316.1|7318.1|7317.1|7321.1|7320.1|7311.6|7310.6|388
1693578000000|2023-09-01 14:20:00|7318.3|7317.3|7317.1|7316.1|7324.8|7323.8|7315.6|7314.6|474
1693578300000|2023-09-01 14:25:00|7317.3|7316.3|7324.6|7323.6|7324.6|7323.6|7315.1|7314.1|290
1693578600000|2023-09-01 14:30:00|7324.3|7323.3|7313.3|7312.3|7324.3|7323.3|7313.1|7312.1|340
1693578900000|2023-09-01 14:35:00|7313.1|7312.1|7318.1|7317.1|7321.8|7320.8|7312.8|7311.8|269
1693579200000|2023-09-01 14:40:00|7318.6|7317.6|7318.3|7317.3|7319.6|7318.6|7314.3|7313.3|435
1693579500000|2023-09-01 14:45:00|7318.6|7317.6|7307.8|7306.8|7319.3|7318.3|7306.1|7305.1|366
1693579800000|2023-09-01 14:50:00|7308.1|7307.1|7304.6|7303.6|7310.6|7309.6|7304.3|7303.3|425
1693580100000|2023-09-01 14:55:00|7304.1|7303.1|7299.8|7298.8|7305.1|7304.1|7295.8|7294.8|490
1693580400000|2023-09-01 15:00:00|7299.6|7298.6|7304.1|7303.1|7304.6|7303.6|7297.6|7296.6|550
1693580700000|2023-09-01 15:05:00|7304.3|7303.3|7302.6|7301.6|7307.6|7306.6|7301.6|7300.6|599
1693581000000|2023-09-01 15:10:00|7302.3|7301.3|7301.3|7300.3|7304.6|7303.6|7299.3|7298.3|411
1693581300000|2023-09-01 15:15:00|7301.1|7300.1|7306.1|7305.1|7306.3|7305.3|7298.8|7297.8|494
1693581600000|2023-09-01 15:20:00|7305.8|7304.8|7305.3|7304.3|7306.1|7305.1|7302.1|7301.1|815
1693581900000|2023-09-01 15:25:00|7305.6|7304.6|7296.1|7295.1|7307.1|7306.1|7295.3|7294.3|1639
1693582200000|2023-09-01 15:30:00|7296.6|7294.6|7296.1|7294.1|7299.3|7297.3|7293.1|7291.1|2630
1693582500000|2023-09-01 15:35:00|7297.1|7295.1|7294.6|7292.6|7300.6|7298.6|7294.3|7292.3|1245
1693582800000|2023-09-01 15:40:00|7294.3|7292.3|7292.6|7290.6|7294.3|7292.3|7290.1|7288.1|533
1693583100000|2023-09-01 15:45:00|7292.3|7290.3|7287.6|7285.6|7292.6|7290.6|7286.1|7284.1|216
1693583400000|2023-09-01 15:50:00|7287.3|7285.3|7291.6|7289.6|7291.8|7289.8|7286.6|7284.6|221
1693583700000|2023-09-01 15:55:00|7291.3|7289.3|7290.1|7288.1|7292.1|7290.1|7289.1|7287.1|164
1693584000000|2023-09-01 16:00:00|7290.3|7288.3|7289.1|7287.1|7290.8|7288.8|7288.1|7286.1|187
1693584300000|2023-09-01 16:05:00|7289.3|7287.3|7293.3|7291.3|7294.6|7292.6|7289.1|7287.1|194
1693584600000|2023-09-01 16:10:00|7293.6|7291.6|7295.6|7293.6|7296.6|7294.6|7293.1|7291.1|144
1693584900000|2023-09-01 16:15:00|7295.8|7293.8|7298.3|7296.3|7298.6|7296.6|7295.1|7293.1|121
1693585200000|2023-09-01 16:20:00|7298.6|7296.6|7301.1|7299.1|7301.3|7299.3|7298.3|7296.3|152
1693585500000|2023-09-01 16:25:00|7300.8|7298.8|7299.3|7297.3|7301.8|7299.8|7299.1|7297.1|141
1693585800000|2023-09-01 16:30:00|7299.1|7297.1|7300.6|7298.6|7302.6|7300.6|7299.1|7297.1|57
1693586100000|2023-09-01 16:35:00|7300.8|7298.8|7299.6|7297.6|7301.1|7299.1|7298.1|7296.1|99
1693586400000|2023-09-01 16:40:00|7299.1|7297.1|7295.6|7293.6|7299.8|7297.8|7295.3|7293.3|67
1693586700000|2023-09-01 16:45:00|7295.3|7293.3|7299.1|7297.1|7299.1|7297.1|7294.6|7292.6|58
1693587000000|2023-09-01 16:50:00|7298.8|7296.8|7302.1|7300.1|7303.3|7301.3|7298.8|7296.8|79
1693587300000|2023-09-01 16:55:00|7302.3|7300.3|7299.8|7297.8|7303.1|7301.1|7299.3|7297.3|70
1693587600000|2023-09-01 17:00:00|7300.1|7298.1|7298.6|7296.6|7301.3|7299.3|7298.1|7296.1|37
1693587900000|2023-09-01 17:05:00|7298.3|7296.3|7297.3|7295.3|7299.6|7297.6|7296.8|7294.8|19
1693588200000|2023-09-01 17:10:00|7297.6|7295.6|7298.8|7296.8|7299.6|7297.6|7297.3|7295.3|10
1693588500000|2023-09-01 17:15:00|7298.6|7296.6|7300.3|7298.3|7300.6|7298.6|7298.6|7296.6|21
1693588800000|2023-09-01 17:20:00|7300.1|7298.1|7298.6|7296.6|7302.1|7300.1|7298.6|7296.6|28
1693589100000|2023-09-01 17:25:00|7298.3|7296.3|7296.6|7294.6|7298.3|7296.3|7296.1|7294.1|62
1693589400000|2023-09-01 17:30:00|7296.3|7294.3|7298.6|7296.6|7299.8|7297.8|7296.1|7294.1|26
1693589700000|2023-09-01 17:35:00|7298.3|7296.3|7299.8|7297.8|7300.1|7298.1|7298.3|7296.3|12
1693590000000|2023-09-01 17:40:00|7299.6|7297.6|7298.6|7296.6|7300.1|7298.1|7298.6|7296.6|10
1693590300000|2023-09-01 17:45:00|7298.3|7296.3|7299.8|7297.8|7300.1|7298.1|7297.8|7295.8|27
1693590600000|2023-09-01 17:50:00|7299.6|7297.6|7300.3|7298.3|7300.8|7298.8|7298.3|7296.3|14
1693590900000|2023-09-01 17:55:00|7300.1|7298.1|7302.8|7300.8|7303.1|7301.1|7300.1|7298.1|18
1693591200000|2023-09-01 18:00:00|7302.6|7300.6|7303.1|7301.1|7303.1|7301.1|7301.1|7299.1|43
1693591500000|2023-09-01 18:05:00|7302.8|7300.8|7303.8|7301.8|7303.8|7301.8|7301.8|7299.8|10
1693591800000|2023-09-01 18:10:00|7304.1|7302.1|7304.1|7302.1|7304.3|7302.3|7302.8|7300.8|16
1693592100000|2023-09-01 18:15:00|7303.6|7301.6|7302.8|7300.8|7304.1|7302.1|7302.1|7300.1|16
1693592400000|2023-09-01 18:20:00|7302.6|7300.6|7299.8|7297.8|7303.1|7301.1|7299.6|7297.6|23
1693592700000|2023-09-01 18:25:00|7299.6|7297.6|7299.1|7297.1|7300.6|7298.6|7297.3|7295.3|64
1693593000000|2023-09-01 18:30:00|7298.8|7296.8|7298.3|7296.3|7299.6|7297.6|7297.3|7295.3|51
1693593300000|2023-09-01 18:35:00|7298.6|7296.6|7299.3|7297.3|7299.6|7297.6|7298.1|7296.1|23
1693593600000|2023-09-01 18:40:00|7299.6|7297.6|7300.6|7298.6|7301.6|7299.6|7299.3|7297.3|8
1693593900000|2023-09-01 18:45:00|7300.3|7298.3|7300.8|7298.8|7302.3|7300.3|7300.3|7298.3|21
1693594200000|2023-09-01 18:50:00|7301.1|7299.1|7303.3|7301.3|7303.8|7301.8|7301.1|7299.1|28
1693594500000|2023-09-01 18:55:00|7303.6|7301.6|7304.8|7302.8|7305.1|7303.1|7302.8|7300.8|13
1693594800000|2023-09-01 19:00:00|7305.1|7303.1|7304.3|7302.3|7306.1|7304.1|7303.8|7301.8|32
1693595100000|2023-09-01 19:05:00|7304.6|7302.6|7303.8|7301.8|7304.6|7302.6|7302.6|7300.6|10
1693595400000|2023-09-01 19:10:00|7304.1|7302.1|7305.1|7303.1|7306.1|7304.1|7303.6|7301.6|88
1693595700000|2023-09-01 19:15:00|7305.3|7303.3|7305.6|7303.6|7306.3|7304.3|7305.1|7303.1|45
1693596000000|2023-09-01 19:20:00|7305.8|7303.8|7307.1|7305.1|7307.1|7305.1|7304.6|7302.6|36
1693596300000|2023-09-01 19:25:00|7306.8|7304.8|7307.3|7305.3|7307.3|7305.3|7306.1|7304.1|15
1693596600000|2023-09-01 19:30:00|7307.6|7305.6|7309.3|7307.3|7310.8|7308.8|7307.6|7305.6|87
1693596900000|2023-09-01 19:35:00|7309.6|7307.6|7307.6|7305.6|7309.6|7307.6|7305.6|7303.6|29
1693597200000|2023-09-01 19:40:00|7307.8|7305.8|7307.3|7305.3|7309.1|7307.1|7307.1|7305.1|64
1693597500000|2023-09-01 19:45:00|7307.1|7305.1|7306.8|7304.8|7307.3|7305.3|7305.1|7303.1|25
1693597800000|2023-09-01 19:50:00|7305.8|7303.8|7310.3|7308.3|7310.3|7308.3|7305.1|7303.1|56
1693598100000|2023-09-01 19:55:00|7310.6|7308.6|7312.8|7310.8|7313.6|7311.6|7310.1|7308.1|260
1693598400000|2023-09-01 20:00:00|7313.3|7311.3|7317.3|7313.3|7319.8|7315.8|7313.3|7310.8|0
1693598700000|2023-09-01 20:05:00|7316.8|7312.8|7316.8|7312.8|7317.3|7313.3|7315.6|7311.6|0
1693599000000|2023-09-01 20:10:00|7316.7|7312.7|7317.5|7313.5|7317.5|7313.5|7316.7|7312.7|0
1693599300000|2023-09-01 20:15:00|7317|7313|7316.7|7312.7|7317|7313|7315.8|7311.8|0
1693599600000|2023-09-01 20:20:00|7316.6|7312.6|7316.7|7312.7|7317|7313|7316.3|7312.3|0
1693599900000|2023-09-01 20:25:00|7316.3|7312.3|7316.6|7312.6|7316.6|7312.6|7315.8|7311.8|0
1693600200000|2023-09-01 20:30:00|7316.9|7312.9|7315.4|7311.4|7316.9|7312.9|7315.4|7311.4|0
1693600500000|2023-09-01 20:35:00|7314.4|7310.4|7312.7|7308.7|7314.4|7310.4|7312.7|7308.7|0
1693600800000|2023-09-01 20:40:00|7313.2|7309.2|7313.6|7309.6|7313.6|7309.6|7312.4|7308.4|0
1693601100000|2023-09-01 20:45:00|7313.5|7309.5|7312.7|7308.7|7313.6|7309.6|7312.4|7308.4|0
1693601400000|2023-09-01 20:50:00|7313.2|7309.2|7312.7|7308.7|7313.2|7309.2|7312.7|7308.7|0
1693601700000|2023-09-01 20:55:00|7313.2|7309.2|7312.2|7308.2|7313.2|7309.2|7311.8|7307.8|0
1693778400000|2023-09-03 22:00:00|7318.1|7314.1|7316.6|7312.6|7318.6|7314.6|7316.4|7312.4|0
1693778700000|2023-09-03 22:05:00|7316.7|7312.7|7313.3|7309.3|7316.9|7312.9|7313.3|7309.3|0
1693779000000|2023-09-03 22:10:00|7313.2|7309.2|7313.1|7309.1|7315.6|7311.6|7312.6|7308.6|0
1693779300000|2023-09-03 22:15:00|7313.2|7309.2|7312.6|7308.6|7314|7310|7312|7308|0
1693779600000|2023-09-03 22:20:00|7312.3|7308.3|7313.1|7309.1|7313.1|7309.1|7312.3|7308.3|0
1693779900000|2023-09-03 22:25:00|7312.6|7308.6|7312.6|7308.6|7313.1|7309.1|7311.9|7307.9|0
1693780200000|2023-09-03 22:30:00|7312.3|7308.3|7312.6|7308.6|7312.6|7308.6|7311.9|7307.9|0
1693780500000|2023-09-03 22:35:00|7313.1|7309.1|7312.3|7308.3|7314|7310|7312.3|7308.3|0
1693780800000|2023-09-03 22:40:00|7312|7308|7313.5|7309.5|7313.5|7309.5|7312|7308|0
1693781100000|2023-09-03 22:45:00|7313.2|7309.2|7312.6|7308.6|7313.5|7309.5|7312.3|7308.3|0
1693781400000|2023-09-03 22:50:00|7312.5|7308.5|7313.1|7309.1|7313.1|7309.1|7312.3|7308.3|0
1693781700000|2023-09-03 22:55:00|7313.5|7309.5|7312.6|7308.6|7314|7310|7312.3|7308.3|0
1693782000000|2023-09-03 23:00:00|7313.1|7309.1|7312.6|7308.6|7313.1|7309.1|7312|7308|0
1693782300000|2023-09-03 23:05:00|7312.3|7308.3|7312.6|7308.6|7312.6|7308.6|7312|7308|0
1693782600000|2023-09-03 23:10:00|7312.3|7308.3|7312.3|7308.3|7312.3|7308.3|7312.3|7308.3|0
1693782900000|2023-09-03 23:15:00|7312.6|7308.6|7312.6|7308.6|7312.6|7308.6|7312|7308|0
1693783200000|2023-09-03 23:20:00|7312.3|7308.3|7312.3|7308.3|7312.6|7308.6|7312.3|7308.3|0
1693783500000|2023-09-03 23:25:00|7312|7308|7312.3|7308.3|7312.3|7308.3|7312|7308|0
1693783800000|2023-09-03 23:30:00|7312.6|7308.6|7312.3|7308.3|7313.1|7309.1|7312.3|7308.3|0
1693784100000|2023-09-03 23:35:00|7312|7308|7312.3|7308.3|7312.6|7308.6|7312|7308|0
1693784400000|2023-09-03 23:40:00|7312|7308|7314.2|7310.2|7314.2|7310.2|7312|7308|0
1693784700000|2023-09-03 23:45:00|7314.6|7310.6|7315.8|7311.8|7315.8|7311.8|7314.6|7310.6|0
1693785000000|2023-09-03 23:50:00|7315.4|7311.4|7316.1|7312.1|7316.1|7312.1|7314.9|7310.9|0
1693785300000|2023-09-03 23:55:00|7315.8|7311.8|7315.4|7311.4|7316|7312|7314.6|7310.6|0
1693785600000|2023-09-04 00:00:00|7315.5|7311.5|7314.9|7310.9|7317|7313|7314.9|7310.9|0
1693785900000|2023-09-04 00:05:00|7315.4|7311.4|7316.1|7312.1|7316.6|7312.6|7314.6|7310.6|0
1693786200000|2023-09-04 00:10:00|7316.6|7312.6|7314.5|7310.5|7316.6|7312.6|7314.5|7310.5|0
1693786500000|2023-09-04 00:15:00|7314.9|7310.9|7316.2|7313.2|7318|7315|7313.7|7310.7|0
1693786800000|2023-09-04 00:20:00|7317.9|7314.9|7317.9|7314.9|7317.9|7314.9|7316.2|7313.2|0
1693787100000|2023-09-04 00:25:00|7316.3|7313.3|7316.3|7313.3|7316.3|7313.3|7316.3|7313.3|0
1693787400000|2023-09-04 00:30:00|7317.9|7314.9|7316.3|7313.3|7317.9|7314.9|7316.3|7313.3|0
1693787700000|2023-09-04 00:35:00|7317.9|7314.9|7317.9|7314.9|7319.6|7316.6|7316.3|7313.3|0
1693788000000|2023-09-04 00:40:00|7316.3|7313.3|7316.3|7313.3|7317.9|7314.9|7314.6|7311.6|0
1693788300000|2023-09-04 00:45:00|7317.9|7314.9|7319.6|7316.6|7319.6|7316.6|7317.9|7314.9|0
1693788600000|2023-09-04 00:50:00|7318|7315|7319.6|7316.6|7319.6|7316.6|7318|7315|0
1693788900000|2023-09-04 00:55:00|7318|7315|7318|7315|7318|7315|7316.3|7313.3|0
1693789200000|2023-09-04 01:00:00|7316.3|7313.3|7316.3|7313.3|7316.3|7313.3|7314.6|7311.6|0
1693789500000|2023-09-04 01:05:00|7318|7315|7316.2|7313.2|7318|7315|7316.2|7313.2|0
1693789800000|2023-09-04 01:10:00|7317.9|7314.9|7317.8|7314.8|7317.9|7314.9|7317.8|7314.8|0
1693790100000|2023-09-04 01:15:00|7316.2|7313.2|7316.1|7313.1|7317.8|7314.8|7314.4|7311.4|0
1693790400000|2023-09-04 01:20:00|7314.5|7311.5|7317.9|7314.9|7319.5|7316.5|7314.4|7311.4|0
1693790700000|2023-09-04 01:25:00|7319.5|7316.5|7321.1|7318.1|7322.9|7319.9|7319.5|7316.5|0
1693791000000|2023-09-04 01:30:00|7319.5|7316.5|7317.8|7314.8|7319.5|7316.5|7316.1|7313.1|0
1693791300000|2023-09-04 01:35:00|7317.7|7314.7|7314.4|7311.4|7317.8|7314.8|7314.4|7311.4|0
1693791600000|2023-09-04 01:40:00|7316|7313|7316.1|7313.1|7317.7|7314.7|7314.4|7311.4|0
1693791900000|2023-09-04 01:45:00|7316|7313|7316.1|7313.1|7316.1|7313.1|7316|7313|0
1693792200000|2023-09-04 01:50:00|7316|7313|7312.7|7309.7|7316.1|7313.1|7312.7|7309.7|0
1693792500000|2023-09-04 01:55:00|7314.4|7311.4|7316|7313|7316|7313|7314.4|7311.4|0
1693792800000|2023-09-04 02:00:00|7316|7313|7317.7|7314.7|7317.7|7314.7|7316|7313|0
1693793100000|2023-09-04 02:05:00|7316|7313|7317.7|7314.7|7317.7|7314.7|7316|7313|0
1693793400000|2023-09-04 02:10:00|7317.6|7314.6|7317.7|7314.7|7317.7|7314.7|7317.6|7314.6|0
1693794000000|2023-09-04 02:20:00|7319.3|7316.3|7322.7|7319.7|7322.7|7319.7|7319.3|7316.3|0
1693794300000|2023-09-04 02:25:00|7322.6|7319.6|7322.7|7319.7|7322.7|7319.7|7321|7318|0
1693794600000|2023-09-04 02:30:00|7321|7318|7322.7|7319.7|7322.7|7319.7|7321|7318|0
1693794900000|2023-09-04 02:35:00|7324.4|7321.4|7322.7|7319.7|7324.4|7321.4|7322.7|7319.7|0
1693795200000|2023-09-04 02:40:00|7324.4|7321.4|7326|7323|7326|7323|7322.7|7319.7|0
1693795500000|2023-09-04 02:45:00|7326.9|7323.9|7326.1|7323.1|7327.7|7324.7|7326|7323|0
1693795800000|2023-09-04 02:50:00|7326|7323|7326.1|7323.1|7326.1|7323.1|7326|7323|0
1693796100000|2023-09-04 02:55:00|7326.9|7323.9|7326.4|7323.4|7327.7|7324.7|7326.1|7323.1|0
1693796400000|2023-09-04 03:00:00|7328.1|7325.1|7326.4|7323.4|7328.1|7325.1|7326.4|7323.4|0
1693796700000|2023-09-04 03:05:00|7324.7|7321.7|7324.7|7321.7|7325.5|7322.5|7324.7|7321.7|0
1693797000000|2023-09-04 03:10:00|7326.4|7323.4|7324.7|7321.7|7326.4|7323.4|7324.7|7321.7|0
1693797300000|2023-09-04 03:15:00|7326.4|7323.4|7326.4|7323.4|7326.4|7323.4|7326.4|7323.4|0
1693797600000|2023-09-04 03:20:00|7328|7325|7326.4|7323.4|7328.1|7325.1|7326.4|7323.4|0
1693797900000|2023-09-04 03:25:00|7326.3|7323.3|7324.7|7321.7|7326.4|7323.4|7324.7|7321.7|0
1693798200000|2023-09-04 03:30:00|7326.4|7323.4|7324.7|7321.7|7326.4|7323.4|7324.7|7321.7|0
1693798500000|2023-09-04 03:35:00|7326.4|7323.4|7324.7|7321.7|7326.4|7323.4|7323|7320|0
1693798800000|2023-09-04 03:40:00|7323|7320|7324.7|7321.7|7324.7|7321.7|7323|7320|0
1693799100000|2023-09-04 03:45:00|7323.8|7320.8|7324.7|7321.7|7324.7|7321.7|7323|7320|0
1693799400000|2023-09-04 03:50:00|7324.6|7321.6|7324.7|7321.7|7324.7|7321.7|7324.6|7321.6|0
1693799700000|2023-09-04 03:55:00|7324.6|7321.6|7324.7|7321.7|7324.7|7321.7|7324.6|7321.6|0
1693801200000|2023-09-04 04:20:00|7324.9|7321.9|7324.9|7321.9|7326.6|7323.6|7324.9|7321.9|0
1693801500000|2023-09-04 04:25:00|7326.6|7323.6|7324.9|7321.9|7326.6|7323.6|7324.9|7321.9|0
1693801800000|2023-09-04 04:30:00|7326.6|7323.6|7325.4|7322.4|7327|7324|7325.3|7322.3|0
1693803300000|2023-09-04 04:55:00|7325.6|7322.6|7325.6|7322.6|7327.2|7324.2|7325.6|7322.6|0
1693803600000|2023-09-04 05:00:00|7327.2|7324.2|7326.5|7323.5|7327.4|7324.4|7325.5|7322.5|0
1693803900000|2023-09-04 05:05:00|7325.7|7322.7|7325.7|7322.7|7327.4|7324.4|7325.7|7322.7|0
1693804200000|2023-09-04 05:10:00|7325.6|7322.6|7327.2|7324.2|7327.3|7324.3|7325.6|7322.6|0
1693804500000|2023-09-04 05:15:00|7328.9|7325.9|7330.6|7327.6|7330.6|7327.6|7328.1|7325.1|0
1693804800000|2023-09-04 05:20:00|7330.5|7327.5|7329.7|7326.7|7330.6|7327.6|7328.9|7325.9|0
1693805100000|2023-09-04 05:25:00|7330.5|7327.5|7328|7325|7330.6|7327.6|7328|7325|0
1693805400000|2023-09-04 05:30:00|7328.1|7325.1|7329.8|7326.8|7329.8|7326.8|7328|7325|0
1693805700000|2023-09-04 05:35:00|7329.7|7326.7|7326.8|7323.8|7329.7|7326.7|7324.8|7321.8|0
1693806000000|2023-09-04 05:40:00|7328.4|7325.4|7328.4|7325.4|7328.5|7325.5|7328.4|7325.4|0
1693806300000|2023-09-04 05:45:00|7328.5|7325.5|7327.4|7324.4|7330.4|7327.4|7325.1|7322.1|0
1693806600000|2023-09-04 05:50:00|7329|7326|7329.1|7326.1|7329.1|7326.1|7327.4|7324.4|0
1693806900000|2023-09-04 05:55:00|7328.1|7325.1|7326.1|7323.1|7328.1|7325.1|7322.7|7319.7|0
1693807200000|2023-09-04 06:00:00|7324.4|7321.4|7329.9|7327.9|7329.9|7327.9|7318.9|7316.9|475
1693807500000|2023-09-04 06:05:00|7329.4|7327.4|7328.6|7326.6|7331.1|7329.1|7327.4|7325.4|173
1693807800000|2023-09-04 06:10:00|7328.4|7326.4|7325.4|7323.4|7328.6|7326.6|7324.9|7322.9|77
1693808100000|2023-09-04 06:15:00|7325.6|7323.6|7328.9|7326.9|7328.9|7326.9|7324.9|7322.9|107
1693808400000|2023-09-04 06:20:00|7328.6|7326.6|7329.6|7327.6|7331.4|7329.4|7327.6|7325.6|121
1693808700000|2023-09-04 06:25:00|7329.9|7327.9|7331.4|7329.4|7331.4|7329.4|7327.9|7325.9|70
1693809000000|2023-09-04 06:30:00|7331.6|7329.6|7333.4|7331.4|7334.4|7332.4|7330.9|7328.9|69
1693809300000|2023-09-04 06:35:00|7333.1|7331.1|7332.1|7330.1|7333.6|7331.6|7331.1|7329.1|45
1693809600000|2023-09-04 06:40:00|7332.4|7330.4|7327.1|7325.1|7333.4|7331.4|7327.1|7325.1|113
1693809900000|2023-09-04 06:45:00|7326.9|7324.9|7326.6|7324.6|7328.6|7326.6|7326.1|7324.1|25
1693810200000|2023-09-04 06:50:00|7326.9|7324.9|7328.9|7326.9|7330.9|7328.9|7326.9|7324.9|76
1693810500000|2023-09-04 06:55:00|7329.1|7327.1|7331.9|7329.9|7334.4|7332.4|7328.9|7326.9|176
1693810800000|2023-09-04 07:00:00|7331.4|7330.4|7336.4|7335.4|7345.1|7344.1|7329.4|7328.4|2233
1693811100000|2023-09-04 07:05:00|7336.6|7335.6|7341.9|7340.9|7344.9|7343.9|7332.9|7331.9|849
1693811400000|2023-09-04 07:10:00|7341.6|7340.6|7336.4|7335.4|7342.4|7341.4|7334.9|7333.9|471
1693811700000|2023-09-04 07:15:00|7336.6|7335.6|7343.1|7342.1|7347.9|7346.9|7335.4|7334.4|670
1693812000000|2023-09-04 07:20:00|7343.4|7342.4|7349.4|7348.4|7349.9|7348.9|7339.9|7338.9|344
1693812300000|2023-09-04 07:25:00|7349.6|7348.6|7354.4|7353.4|7356.9|7355.9|7348.4|7347.4|690
1693812600000|2023-09-04 07:30:00|7354.9|7353.9|7355.9|7354.9|7358.9|7357.9|7351.9|7350.9|671
1693812900000|2023-09-04 07:35:00|7356.1|7355.1|7356.4|7355.4|7361.9|7360.9|7355.4|7354.4|623
1693813200000|2023-09-04 07:40:00|7356.6|7355.6|7356.1|7355.1|7359.4|7358.4|7351.4|7350.4|697
1693813500000|2023-09-04 07:45:00|7356.4|7355.4|7352.4|7351.4|7357.4|7356.4|7349.9|7348.9|362
1693813800000|2023-09-04 07:50:00|7351.9|7350.9|7342.6|7341.6|7353.9|7352.9|7339.4|7338.4|584
1693814100000|2023-09-04 07:55:00|7343.1|7342.1|7349.6|7348.6|7350.9|7349.9|7341.9|7340.9|279
1693814400000|2023-09-04 08:00:00|7349.9|7348.9|7348.9|7347.9|7351.4|7350.4|7344.6|7343.6|325
1693814700000|2023-09-04 08:05:00|7349.1|7348.1|7349.9|7348.9|7352.1|7351.1|7346.9|7345.9|271
1693815000000|2023-09-04 08:10:00|7350.4|7349.4|7354.4|7353.4|7354.9|7353.9|7349.9|7348.9|199
1693815300000|2023-09-04 08:15:00|7354.6|7353.6|7351.9|7350.9|7355.9|7354.9|7351.1|7350.1|213
1693815600000|2023-09-04 08:20:00|7352.1|7351.1|7358.4|7357.4|7359.4|7358.4|7351.6|7350.6|284
1693815900000|2023-09-04 08:25:00|7358.9|7357.9|7351.4|7350.4|7359.4|7358.4|7350.9|7349.9|278
1693816200000|2023-09-04 08:30:00|7351.6|7350.6|7350.4|7349.4|7353.9|7352.9|7348.1|7347.1|365
1693816500000|2023-09-04 08:35:00|7350.6|7349.6|7354.4|7353.4|7355.9|7354.9|7350.1|7349.1|151
1693816800000|2023-09-04 08:40:00|7354.1|7353.1|7352.1|7351.1|7354.9|7353.9|7348.4|7347.4|157
1693817100000|2023-09-04 08:45:00|7352.6|7351.6|7351.9|7350.9|7352.9|7351.9|7348.9|7347.9|255
1693817400000|2023-09-04 08:50:00|7352.1|7351.1|7344.6|7343.6|7353.4|7352.4|7344.1|7343.1|194
1693817700000|2023-09-04 08:55:00|7344.9|7343.9|7348.9|7347.9|7349.1|7348.1|7344.9|7343.9|319
1693818000000|2023-09-04 09:00:00|7349.1|7348.1|7347.6|7346.6|7349.9|7348.9|7346.4|7345.4|127
1693818300000|2023-09-04 09:05:00|7347.4|7346.4|7351.6|7350.6|7352.9|7351.9|7346.1|7345.1|277
1693818600000|2023-09-04 09:10:00|7351.4|7350.4|7347.6|7346.6|7351.9|7350.9|7347.4|7346.4|137
1693818900000|2023-09-04 09:15:00|7347.9|7346.9|7350.9|7349.9|7350.9|7349.9|7345.1|7344.1|245
1693819200000|2023-09-04 09:20:00|7351.1|7350.1|7355.4|7354.4|7355.9|7354.9|7351.1|7350.1|186
1693819500000|2023-09-04 09:25:00|7355.1|7354.1|7352.1|7351.1|7355.9|7354.9|7351.9|7350.9|157
1693819800000|2023-09-04 09:30:00|7352.4|7351.4|7348.1|7347.1|7352.6|7351.6|7347.9|7346.9|213
1693820100000|2023-09-04 09:35:00|7348.4|7347.4|7345.6|7344.6|7348.4|7347.4|7345.4|7344.4|181
1693820400000|2023-09-04 09:40:00|7345.9|7344.9|7342.9|7341.9|7346.6|7345.6|7341.6|7340.6|158
1693820700000|2023-09-04 09:45:00|7343.6|7342.6|7339.9|7338.9|7343.6|7342.6|7337.4|7336.4|247
1693821000000|2023-09-04 09:50:00|7339.6|7338.6|7337.9|7336.9|7339.9|7338.9|7335.4|7334.4|298
1693821300000|2023-09-04 09:55:00|7337.6|7336.6|7339.1|7338.1|7339.4|7338.4|7333.9|7332.9|264
1693821600000|2023-09-04 10:00:00|7338.9|7337.9|7342.4|7341.4|7342.9|7341.9|7337.9|7336.9|153
1693821900000|2023-09-04 10:05:00|7342.6|7341.6|7343.9|7342.9|7344.1|7343.1|7340.9|7339.9|125
1693822200000|2023-09-04 10:10:00|7343.6|7342.6|7339.9|7338.9|7347.6|7346.6|7339.4|7338.4|230
1693822500000|2023-09-04 10:15:00|7339.4|7338.4|7341.9|7340.9|7342.4|7341.4|7338.9|7337.9|63
1693822800000|2023-09-04 10:20:00|7341.6|7340.6|7337.9|7336.9|7341.9|7340.9|7336.4|7335.4|69
1693823100000|2023-09-04 10:25:00|7337.6|7336.6|7334.6|7333.6|7339.1|7338.1|7334.6|7333.6|91
1693823400000|2023-09-04 10:30:00|7334.9|7333.9|7334.6|7333.6|7337.4|7336.4|7332.9|7331.9|215
1693823700000|2023-09-04 10:35:00|7334.4|7333.4|7335.9|7334.9|7335.9|7334.9|7333.4|7332.4|111
1693824000000|2023-09-04 10:40:00|7336.1|7335.1|7335.1|7334.1|7336.4|7335.4|7333.6|7332.6|160
1693824300000|2023-09-04 10:45:00|7335.4|7334.4|7333.9|7332.9|7335.6|7334.6|7332.9|7331.9|117
1693824600000|2023-09-04 10:50:00|7333.6|7332.6|7332.6|7331.6|7335.4|7334.4|7331.9|7330.9|101
1693824900000|2023-09-04 10:55:00|7332.9|7331.9|7334.4|7333.4|7334.9|7333.9|7329.4|7328.4|147
1693825200000|2023-09-04 11:00:00|7334.9|7333.9|7337.4|7336.4|7337.6|7336.6|7333.1|7332.1|128
1693825500000|2023-09-04 11:05:00|7337.6|7336.6|7332.9|7331.9|7337.9|7336.9|7331.9|7330.9|76
1693825800000|2023-09-04 11:10:00|7332.6|7331.6|7334.1|7333.1|7334.6|7333.6|7332.4|7331.4|48
1693826100000|2023-09-04 11:15:00|7333.9|7332.9|7330.9|7329.9|7334.4|7333.4|7330.4|7329.4|82
1693826400000|2023-09-04 11:20:00|7331.1|7330.1|7327.4|7326.4|7331.1|7330.1|7327.4|7326.4|122
1693826700000|2023-09-04 11:25:00|7327.1|7326.1|7323.6|7322.6|7327.4|7326.4|7322.1|7321.1|282
1693827000000|2023-09-04 11:30:00|7323.4|7322.4|7328.6|7327.6|7328.9|7327.9|7323.1|7322.1|143
1693827300000|2023-09-04 11:35:00|7328.9|7327.9|7326.1|7325.1|7329.4|7328.4|7324.9|7323.9|227
1693827600000|2023-09-04 11:40:00|7326.4|7325.4|7329.9|7328.9|7329.9|7328.9|7325.4|7324.4|163
1693827900000|2023-09-04 11:45:00|7330.1|7329.1|7321.9|7320.9|7330.4|7329.4|7321.9|7320.9|192
1693828200000|2023-09-04 11:50:00|7321.6|7320.6|7322.6|7321.6|7324.9|7323.9|7320.9|7319.9|244
1693828500000|2023-09-04 11:55:00|7322.4|7321.4|7325.4|7324.4|7325.4|7324.4|7321.9|7320.9|64
1693828800000|2023-09-04 12:00:00|7324.9|7323.9|7323.4|7322.4|7325.9|7324.9|7322.4|7321.4|127
1693829100000|2023-09-04 12:05:00|7323.6|7322.6|7320.4|7319.4|7324.4|7323.4|7318.4|7317.4|199
1693829400000|2023-09-04 12:10:00|7320.1|7319.1|7318.9|7317.9|7320.4|7319.4|7316.4|7315.4|161
1693829700000|2023-09-04 12:15:00|7318.6|7317.6|7318.4|7317.4|7319.4|7318.4|7317.9|7316.9|87
1693830000000|2023-09-04 12:20:00|7318.6|7317.6|7314.9|7313.9|7318.9|7317.9|7313.9|7312.9|219
1693830300000|2023-09-04 12:25:00|7315.1|7314.1|7317.9|7316.9|7320.4|7319.4|7314.9|7313.9|244
1693830600000|2023-09-04 12:30:00|7318.1|7317.1|7310.6|7309.6|7318.1|7317.1|7310.6|7309.6|204
1693830900000|2023-09-04 12:35:00|7310.9|7309.9|7312.4|7311.4|7312.9|7311.9|7310.6|7309.6|200
1693831200000|2023-09-04 12:40:00|7312.6|7311.6|7310.9|7309.9|7312.9|7311.9|7309.4|7308.4|236
1693831500000|2023-09-04 12:45:00|7311.4|7310.4|7311.9|7310.9|7312.4|7311.4|7306.6|7305.6|274
1693831800000|2023-09-04 12:50:00|7312.1|7311.1|7316.4|7315.4|7316.4|7315.4|7310.1|7309.1|162
1693832100000|2023-09-04 12:55:00|7316.1|7315.1|7314.6|7313.6|7318.4|7317.4|7314.4|7313.4|172
1693832400000|2023-09-04 13:00:00|7314.9|7313.9|7312.4|7311.4|7314.9|7313.9|7311.6|7310.6|149
1693832700000|2023-09-04 13:05:00|7312.6|7311.6|7312.9|7311.9|7314.9|7313.9|7310.9|7309.9|133
1693833000000|2023-09-04 13:10:00|7312.6|7311.6|7311.9|7310.9|7313.9|7312.9|7311.4|7310.4|110
1693833300000|2023-09-04 13:15:00|7311.6|7310.6|7315.9|7314.9|7316.1|7315.1|7309.6|7308.6|177
1693833600000|2023-09-04 13:20:00|7315.6|7314.6|7315.6|7314.6|7316.9|7315.9|7313.6|7312.6|174
1693833900000|2023-09-04 13:25:00|7315.9|7314.9|7317.1|7316.1|7317.4|7316.4|7313.6|7312.6|245
1693834200000|2023-09-04 13:30:00|7316.9|7315.9|7314.4|7313.4|7317.4|7316.4|7313.4|7312.4|204
1693834500000|2023-09-04 13:35:00|7314.1|7313.1|7313.4|7312.4|7315.9|7314.9|7312.6|7311.6|140
1693834800000|2023-09-04 13:40:00|7312.4|7311.4|7318.1|7317.1|7318.1|7317.1|7312.4|7311.4|150
1693835100000|2023-09-04 13:45:00|7317.9|7316.9|7310.6|7309.6|7317.9|7316.9|7310.1|7309.1|211
1693835400000|2023-09-04 13:50:00|7310.4|7309.4|7313.1|7312.1|7313.4|7312.4|7309.4|7308.4|148
1693835700000|2023-09-04 13:55:00|7312.9|7311.9|7311.9|7310.9|7312.9|7311.9|7310.9|7309.9|203
1693836000000|2023-09-04 14:00:00|7311.6|7310.6|7300.9|7299.9|7311.6|7310.6|7300.9|7299.9|322
1693836300000|2023-09-04 14:05:00|7301.1|7300.1|7300.4|7299.4|7301.9|7300.9|7297.9|7296.9|390
1693836600000|2023-09-04 14:10:00|7300.3|7299.3|7301.3|7300.3|7302.8|7301.8|7298.3|7297.3|228
1693836900000|2023-09-04 14:15:00|7301|7300|7299.3|7298.3|7301.8|7300.8|7297.8|7296.8|208
1693837200000|2023-09-04 14:20:00|7299|7298|7298.3|7297.3|7300.5|7299.5|7297.5|7296.5|362
1693837500000|2023-09-04 14:25:00|7298.5|7297.5|7288.3|7287.3|7298.5|7297.5|7286.8|7285.8|514
1693837800000|2023-09-04 14:30:00|7288|7287|7282.8|7281.8|7288.3|7287.3|7281.3|7280.3|465
1693838100000|2023-09-04 14:35:00|7282.5|7281.5|7281.8|7280.8|7282.8|7281.8|7277.8|7276.8|541
1693838400000|2023-09-04 14:40:00|7281.5|7280.5|7284.3|7283.3|7285.8|7284.8|7281.3|7280.3|324
1693838700000|2023-09-04 14:45:00|7283.8|7282.8|7274.3|7273.3|7284.3|7283.3|7273.3|7272.3|425
1693839000000|2023-09-04 14:50:00|7274|7273|7279.3|7278.3|7279.8|7278.8|7273.3|7272.3|472
1693839300000|2023-09-04 14:55:00|7278|7277|7268.3|7267.3|7278.5|7277.5|7267.3|7266.3|591
1693839600000|2023-09-04 15:00:00|7268|7267|7274|7273|7274|7273|7267.5|7266.5|455
1693839900000|2023-09-04 15:05:00|7274.3|7273.3|7274.5|7273.5|7274.8|7273.8|7267.3|7266.3|415
1693840200000|2023-09-04 15:10:00|7274.8|7273.8|7277.5|7276.5|7277.8|7276.8|7274.3|7273.3|303
1693840500000|2023-09-04 15:15:00|7277.3|7276.3|7277.3|7276.3|7278.3|7277.3|7275.3|7274.3|390
1693840800000|2023-09-04 15:20:00|7277|7276|7274|7273|7277.8|7276.8|7273.8|7272.8|472
1693841100000|2023-09-04 15:25:00|7273.8|7272.8|7275|7274|7276.8|7275.8|7273.8|7272.8|576
1693841400000|2023-09-04 15:30:00|7275.5|7273.5|7281.8|7279.8|7285.3|7283.3|7275.3|7273.3|2619
1693841700000|2023-09-04 15:35:00|7282|7280|7281.3|7279.3|7282.3|7280.3|7279.8|7277.8|962
1693842000000|2023-09-04 15:40:00|7281.5|7279.5|7284|7282|7284.5|7282.5|7281.5|7279.5|202
1693842300000|2023-09-04 15:45:00|7283.8|7281.8|7283.5|7281.5|7284.8|7282.8|7282.5|7280.5|140
1693842600000|2023-09-04 15:50:00|7283.3|7281.3|7283.5|7281.5|7284.3|7282.3|7282.3|7280.3|81
1693842900000|2023-09-04 15:55:00|7283.8|7281.8|7282.3|7280.3|7284.8|7282.8|7281.8|7279.8|47
1693843200000|2023-09-04 16:00:00|7282.5|7280.5|7283.5|7281.5|7283.8|7281.8|7282|7280|36
1693843500000|2023-09-04 16:05:00|7283.3|7281.3|7282.8|7280.8|7283.3|7281.3|7281.8|7279.8|79
1693843800000|2023-09-04 16:10:00|7283|7281|7283.8|7281.8|7284.3|7282.3|7282.3|7280.3|112
1693844100000|2023-09-04 16:15:00|7283.5|7281.5|7283.8|7281.8|7284|7282|7282.8|7280.8|38
1693844400000|2023-09-04 16:20:00|7284|7282|7283.5|7281.5|7284.3|7282.3|7283|7281|59
1693844700000|2023-09-04 16:25:00|7283.3|7281.3|7283.5|7281.5|7283.8|7281.8|7283|7281|20
1693845000000|2023-09-04 16:30:00|7283.8|7281.8|7284|7282|7284.3|7282.3|7283.5|7281.5|4
1693845300000|2023-09-04 16:35:00|7283.8|7281.8|7283.8|7281.8|7284.3|7282.3|7283.8|7281.8|7
1693845600000|2023-09-04 16:40:00|7283.5|7281.5|7285|7283|7285.3|7283.3|7283|7281|24
1693845900000|2023-09-04 16:45:00|7285.3|7283.3|7283|7281|7285.3|7283.3|7282.8|7280.8|11
1693846200000|2023-09-04 16:50:00|7283.3|7281.3|7284.5|7282.5|7284.8|7282.8|7282.8|7280.8|21
1693846500000|2023-09-04 16:55:00|7284.8|7282.8|7282|7280|7285.5|7283.5|7281.8|7279.8|20
1693846800000|2023-09-04 17:00:00|7281.8|7279.8|7282|7280|7282.5|7280.5|7281.8|7279.8|8
1693847100000|2023-09-04 17:05:00|7281.8|7279.8|7284|7282|7284|7282|7281.8|7279.8|26
1693847400000|2023-09-04 17:10:00|7283.8|7281.8|7283|7281|7283.8|7281.8|7283|7281|0
1693847700000|2023-09-04 17:15:00|7283.3|7281.3|7283.3|7281.3|7283.5|7281.5|7283.3|7281.3|1
1693848000000|2023-09-04 17:20:00|7283|7281|7283|7281|7283|7281|7282.8|7280.8|5
1693848300000|2023-09-04 17:25:00|7283.3|7281.3|7283.3|7281.3|7283.5|7281.5|7283.3|7281.3|1
1693848600000|2023-09-04 17:30:00|7283|7281|7282.8|7280.8|7283|7281|7282.8|7280.8|0
1693848900000|2023-09-04 17:35:00|7282.5|7280.5|7282.3|7280.3|7282.5|7280.5|7282.3|7280.3|2
1693849200000|2023-09-04 17:40:00|7282|7280|7281.8|7279.8|7282|7280|7281.8|7279.8|4
1693849500000|2023-09-04 17:45:00|||||||||1
1693850100000|2023-09-04 17:55:00|7281.5|7279.5|7281.3|7279.3|7281.5|7279.5|7281|7279|24
1693850400000|2023-09-04 18:00:00|7281|7279|7280.8|7278.8|7281|7279|7280.8|7278.8|5
1693850700000|2023-09-04 18:05:00|7281|7279|7282.5|7280.5|7282.5|7280.5|7281|7279|25
1693851000000|2023-09-04 18:10:00|7282.8|7280.8|7283.3|7281.3|7283.3|7281.3|7282.8|7280.8|0
1693851300000|2023-09-04 18:15:00|||||||||2
1693851600000|2023-09-04 18:20:00|||||||||19
1693851900000|2023-09-04 18:25:00|7282.8|7280.8|7281.5|7279.5|7282.8|7280.8|7281.5|7279.5|26
1693852200000|2023-09-04 18:30:00|7281.3|7279.3|7281.5|7279.5|7281.5|7279.5|7280.8|7278.8|12
1693852500000|2023-09-04 18:35:00|7281.3|7279.3|7281.8|7279.8|7282|7280|7281.3|7279.3|3
1693852800000|2023-09-04 18:40:00|7281.5|7279.5|7281.3|7279.3|7281.5|7279.5|7281.3|7279.3|4
1693853100000|2023-09-04 18:45:00|7281|7279|7281.5|7279.5|7281.5|7279.5|7281|7279|8
1693853400000|2023-09-04 18:50:00|7281|7279|7281.5|7279.5|7281.5|7279.5|7280.8|7278.8|7
1693853700000|2023-09-04 18:55:00|7281.8|7279.8|7281.8|7279.8|7282|7280|7281.3|7279.3|5
1693854000000|2023-09-04 19:00:00|7281.5|7279.5|7281.3|7279.3|7281.5|7279.5|7281.3|7279.3|0
1693854300000|2023-09-04 19:05:00|7282.3|7280.3|7282.3|7280.3|7282.3|7280.3|7282.3|7280.3|6
1693854600000|2023-09-04 19:10:00|7282.5|7280.5|7282.5|7280.5|7282.5|7280.5|7282.5|7280.5|11
1693854900000|2023-09-04 19:15:00|7282.3|7280.3|7282.5|7280.5|7282.5|7280.5|7282.3|7280.3|1
1693855200000|2023-09-04 19:20:00|||||||||1
1693855500000|2023-09-04 19:25:00|7282.8|7280.8|7283|7281|7283|7281|7282.8|7280.8|1
1693855800000|2023-09-04 19:30:00|||||||||1
1693856100000|2023-09-04 19:35:00|7283.3|7281.3|7283.3|7281.3|7283.3|7281.3|7283.3|7281.3|4
1693856400000|2023-09-04 19:40:00|7283|7281|7283|7281|7283|7281|7282.8|7280.8|6
1693856700000|2023-09-04 19:45:00|7282.8|7280.8|7283.3|7281.3|7283.3|7281.3|7282.8|7280.8|1
1693857000000|2023-09-04 19:50:00|7283.5|7281.5|7282.8|7280.8|7283.5|7281.5|7282|7280|74
1693857300000|2023-09-04 19:55:00|7283|7281|7283|7281|7284|7282|7283|7281|64
1693857600000|2023-09-04 20:00:00|7282.9|7278.9|7284.5|7280.5|7284.5|7280.5|7282.9|7278.9|0
1693858500000|2023-09-04 20:15:00|7284.6|7280.6|7284.6|7280.6|7284.6|7280.6|7284.6|7280.6|0
1693860300000|2023-09-04 20:45:00|7284.5|7280.5|7284.5|7280.5|7284.5|7280.5|7284.5|7280.5|0
1693860900000|2023-09-04 20:55:00|7282.5|7278.5|7282.5|7278.5|7282.5|7278.5|7282.5|7278.5|0
1693861200000|2023-09-04 21:00:00|7282.6|7278.6|7284.4|7280.4|7284.4|7280.4|7282.6|7278.6|0
1693862100000|2023-09-04 21:15:00|7282.5|7278.5|7282.5|7278.5|7282.5|7278.5|7282.5|7278.5|0
1693863900000|2023-09-04 21:45:00|7282.6|7278.6|7282.6|7278.6|7282.6|7278.6|7282.6|7278.6|0
1693864800000|2023-09-04 22:00:00|7284.3|7280.3|7283.4|7279.4|7286.7|7282.7|7283.4|7279.4|0
1693865100000|2023-09-04 22:05:00|7282.9|7278.9|7282.6|7278.6|7283.4|7279.4|7282.6|7278.6|0
1693865400000|2023-09-04 22:10:00|7282.1|7278.1|7281.3|7277.3|7282.1|7278.1|7280.1|7276.1|0
1693865700000|2023-09-04 22:15:00|7280.8|7276.8|7281.7|7277.7|7281.7|7277.7|7280.8|7276.8|0
1693866000000|2023-09-04 22:20:00|7281.8|7277.8|7280.8|7276.8|7282|7278|7280.1|7276.1|0
1693866300000|2023-09-04 22:25:00|7281.3|7277.3|7282.5|7278.5|7282.5|7278.5|7281.3|7277.3|0
1693866600000|2023-09-04 22:30:00|7282|7278|7280.8|7276.8|7282|7278|7280.8|7276.8|0
1693866900000|2023-09-04 22:35:00|7281.3|7277.3|7281.3|7277.3|7281.7|7277.7|7280.5|7276.5|0
1693867200000|2023-09-04 22:40:00|7280.8|7276.8|7282|7278|7282|7278|7280.8|7276.8|0
1693867500000|2023-09-04 22:45:00|7281.7|7277.7|7282|7278|7282|7278|7281.7|7277.7|0
1693867800000|2023-09-04 22:50:00|7281.7|7277.7|7282.9|7278.9|7283.4|7279.4|7281.7|7277.7|0
1693868100000|2023-09-04 22:55:00|7282.6|7278.6|7282.6|7278.6|7282.6|7278.6|7282.6|7278.6|0
1693868400000|2023-09-04 23:00:00|7282.9|7278.9|7281.4|7277.4|7282.9|7278.9|7281.4|7277.4|0
1693868700000|2023-09-04 23:05:00|7281.2|7277.2|7282.6|7278.6|7282.6|7278.6|7280.9|7276.9|0
1693869000000|2023-09-04 23:10:00|7282.9|7278.9|7282.9|7278.9|7283.4|7279.4|7282.6|7278.6|0
1693869300000|2023-09-04 23:15:00|7282.6|7278.6|7283.8|7279.8|7283.8|7279.8|7282.6|7278.6|0
1693869600000|2023-09-04 23:20:00|7283.9|7279.9|7283.8|7279.8|7284.2|7280.2|7283.5|7279.5|0
1693869900000|2023-09-04 23:25:00|7283.7|7279.7|7283.8|7279.8|7283.8|7279.8|7283.5|7279.5|0
1693870200000|2023-09-04 23:30:00|7283.5|7279.5|7285.4|7281.4|7285.9|7281.9|7283|7279|0
1693870500000|2023-09-04 23:35:00|7285|7281|7285.4|7281.4|7285.4|7281.4|7284.7|7280.7|0
1693870800000|2023-09-04 23:40:00|7285.9|7281.9|7286.2|7282.2|7286.2|7282.2|7285.4|7281.4|0
1693871100000|2023-09-04 23:45:00|7285.9|7281.9|7285.9|7281.9|7286.2|7282.2|7285.4|7281.4|0
1693871400000|2023-09-04 23:50:00|7286.2|7282.2|7285.4|7281.4|7286.2|7282.2|7285.1|7281.1|0
1693871700000|2023-09-04 23:55:00|7285.3|7281.3|7284.3|7280.3|7285.4|7281.4|7284.3|7280.3|0
1693872000000|2023-09-05 00:00:00|7284.8|7280.8|7285.1|7281.1|7285.5|7281.5|7283.9|7279.9|0
1693872300000|2023-09-05 00:05:00|7285.3|7281.3|7280.7|7276.7|7285.5|7281.5|7279.5|7275.5|0
1693872600000|2023-09-05 00:10:00|7280.4|7276.4|7278.8|7274.8|7281.5|7277.5|7278.3|7274.3|0
1693872900000|2023-09-05 00:15:00|7279.2|7275.2|7280.8|7277.8|7284.1|7281.1|7278.6|7274.6|0
1693873200000|2023-09-05 00:20:00|7282.4|7279.4|7277.4|7274.4|7282.4|7279.4|7275.7|7272.7|0
1693873500000|2023-09-05 00:25:00|7276.5|7273.5|7277.4|7274.4|7279|7276|7275.7|7272.7|0
1693873800000|2023-09-05 00:30:00|7276.6|7273.6|7276.6|7273.6|7277.4|7274.4|7274.1|7271.1|0
1693874100000|2023-09-05 00:35:00|7276.5|7273.5|7277.4|7274.4|7277.4|7274.4|7276.5|7273.5|0
1693874400000|2023-09-05 00:40:00|7277.3|7274.3|7274.1|7271.1|7277.3|7274.3|7272.4|7269.4|0
1693874700000|2023-09-05 00:45:00|7272.4|7269.4|7275.8|7272.8|7275.8|7272.8|7272.4|7269.4|0
1693875000000|2023-09-05 00:50:00|7277.4|7274.4|7274.1|7271.1|7277.4|7274.4|7272.4|7269.4|0
1693875300000|2023-09-05 00:55:00|7275.8|7272.8|7272.4|7269.4|7275.8|7272.8|7272.4|7269.4|0
1693875600000|2023-09-05 01:00:00|7274.1|7271.1|7272.5|7269.5|7274.1|7271.1|7270.8|7267.8|0
1693875900000|2023-09-05 01:05:00|7272.4|7269.4|7272.4|7269.4|7272.5|7269.5|7270.8|7267.8|0
1693876200000|2023-09-05 01:10:00|7272.5|7269.5|7272.4|7269.4|7274.1|7271.1|7272.4|7269.4|0
1693876500000|2023-09-05 01:15:00|7270.8|7267.8|7272.5|7269.5|7272.5|7269.5|7269.1|7266.1|0
1693876800000|2023-09-05 01:20:00|7274.1|7271.1|7274.2|7271.2|7275.8|7272.8|7274.1|7271.1|0
1693877100000|2023-09-05 01:25:00|7272.5|7269.5|7277.6|7274.6|7277.6|7274.6|7271.7|7268.7|0
1693877400000|2023-09-05 01:30:00|7275.9|7272.9|7277.6|7274.6|7279.2|7276.2|7274.3|7271.3|0
1693877700000|2023-09-05 01:35:00|7277.5|7274.5|7274.2|7271.2|7277.6|7274.6|7272.5|7269.5|0
1693878000000|2023-09-05 01:40:00|7275.9|7272.9|7274.2|7271.2|7275.9|7272.9|7274.2|7271.2|0
1693878300000|2023-09-05 01:45:00|7272.6|7269.6|7269.2|7266.2|7274.2|7271.2|7267.5|7264.5|0
1693878600000|2023-09-05 01:50:00|7269.1|7266.1|7270.8|7267.8|7270.8|7267.8|7267.5|7264.5|0
1693878900000|2023-09-05 01:55:00|7269.2|7266.2|7267.5|7264.5|7269.2|7266.2|7267.5|7264.5|0
1693879500000|2023-09-05 02:05:00|7269.2|7266.2|7267.5|7264.5|7269.2|7266.2|7267.5|7264.5|0
1693879800000|2023-09-05 02:10:00|7265.9|7262.9|7265.8|7262.8|7267.6|7264.6|7264.1|7261.1|0
1693880100000|2023-09-05 02:15:00|7264.1|7261.1|7267.5|7264.5|7267.5|7264.5|7264.1|7261.1|0
1693880400000|2023-09-05 02:20:00|7265.8|7262.8|7264.2|7261.2|7267|7264|7264.1|7261.1|0
1693881000000|2023-09-05 02:30:00|7262.6|7259.6|7264.2|7261.2|7264.2|7261.2|7262.5|7259.5|0
1693881300000|2023-09-05 02:35:00|7265.9|7262.9|7264.2|7261.2|7265.9|7262.9|7264.2|7261.2|0
1693881600000|2023-09-05 02:40:00|7265.9|7262.9|7265.9|7262.9|7265.9|7262.9|7264.2|7261.2|0
1693881900000|2023-09-05 02:45:00|7265.8|7262.8|7269.2|7266.2|7269.2|7266.2|7265.8|7262.8|0
1693882200000|2023-09-05 02:50:00|7267.6|7264.6|7267.6|7264.6|7269.2|7266.2|7267.5|7264.5|0
1693882500000|2023-09-05 02:55:00|7267.5|7264.5|7269.2|7266.2|7269.2|7266.2|7267.5|7264.5|0
1693882800000|2023-09-05 03:00:00|7267.6|7264.6|7265.8|7262.8|7267.6|7264.6|7265.8|7262.8|0
1693883100000|2023-09-05 03:05:00|7265.9|7262.9|7265.8|7262.8|7265.9|7262.9|7265.8|7262.8|0
1693883400000|2023-09-05 03:10:00|7265.9|7262.9|7264.3|7261.3|7265.9|7262.9|7264.2|7261.2|0
1693883700000|2023-09-05 03:15:00|7262.6|7259.6|7262.6|7259.6|7264.3|7261.3|7262.6|7259.6|0
1693884000000|2023-09-05 03:20:00|7264.3|7261.3|7265.9|7262.9|7266|7263|7264.3|7261.3|0
1693884300000|2023-09-05 03:25:00|7264.3|7261.3|7266|7263|7267.7|7264.7|7264.3|7261.3|0
1693884600000|2023-09-05 03:30:00|7265.1|7262.1|7266.1|7263.1|7267.8|7264.8|7264.3|7261.3|0
1693884900000|2023-09-05 03:35:00|7265.3|7262.3|7264.4|7261.4|7266.1|7263.1|7264.4|7261.4|0
1693885200000|2023-09-05 03:40:00|7265.2|7262.2|7266.1|7263.1|7266.1|7263.1|7264.4|7261.4|0
1693885500000|2023-09-05 03:45:00|7265.3|7262.3|7264.5|7261.5|7266.2|7263.2|7264.4|7261.4|0
1693885800000|2023-09-05 03:50:00|7265.3|7262.3|7266.3|7263.3|7266.3|7263.3|7264.5|7261.5|0
1693886100000|2023-09-05 03:55:00|7266.2|7263.2|7266.3|7263.3|7268|7265|7264.6|7261.6|0
1693886400000|2023-09-05 04:00:00|7268|7265|7266.6|7263.6|7268|7265|7266.3|7263.3|0
1693886700000|2023-09-05 04:05:00|7268.3|7265.3|7268.5|7265.5|7268.5|7265.5|7268.3|7265.3|0
1693887000000|2023-09-05 04:10:00|7268.4|7265.4|7266.8|7263.8|7268.5|7265.5|7266.8|7263.8|0
1693887600000|2023-09-05 04:20:00|7266.9|7263.9|7268.5|7265.5|7268.5|7265.5|7266.9|7263.9|0
1693887900000|2023-09-05 04:25:00|7266.9|7263.9|7266.9|7263.9|7266.9|7263.9|7266.9|7263.9|0
1693888200000|2023-09-05 04:30:00|7266.8|7263.8|7266.9|7263.9|7266.9|7263.9|7266.8|7263.8|0
1693888500000|2023-09-05 04:35:00|7267.7|7264.7|7266.9|7263.9|7268.6|7265.6|7266.9|7263.9|0
1693888800000|2023-09-05 04:40:00|7267|7264|7268.6|7265.6|7268.6|7265.6|7267|7264|0
1693889100000|2023-09-05 04:45:00|7267|7264|7268.6|7265.6|7268.6|7265.6|7266.9|7263.9|0
1693889400000|2023-09-05 04:50:00|7268.7|7265.7|7268.7|7265.7|7268.7|7265.7|7268.6|7265.6|0
1693889700000|2023-09-05 04:55:00|7268.6|7265.6|7267.1|7264.1|7268.7|7265.7|7267.1|7264.1|0
1693890000000|2023-09-05 05:00:00|7268.7|7265.7|7268.7|7265.7|7268.8|7265.8|7267.1|7264.1|0
1693890300000|2023-09-05 05:05:00|7267.1|7264.1|7267.1|7264.1|7268.7|7265.7|7267.1|7264.1|0
1693890600000|2023-09-05 05:10:00|7267.9|7264.9|7267.9|7264.9|7267.9|7264.9|7267.1|7264.1|0
1693890900000|2023-09-05 05:15:00|7267.1|7264.1|7267.2|7264.2|7268.8|7265.8|7267.1|7264.1|0
1693891200000|2023-09-05 05:20:00|7267.3|7264.3|7263.8|7260.8|7267.3|7264.3|7263.8|7260.8|0
1693891500000|2023-09-05 05:25:00|7263.7|7260.7|7263.7|7260.7|7263.8|7260.8|7263.7|7260.7|0
1693891800000|2023-09-05 05:30:00|7263.8|7260.8|7263.8|7260.8|7263.8|7260.8|7262.1|7259.1|0
1693892100000|2023-09-05 05:35:00|7263.9|7260.9|7265.9|7262.9|7265.9|7262.9|7263.1|7260.1|0
1693892400000|2023-09-05 05:40:00|7267.6|7264.6|7267.8|7264.8|7267.9|7264.9|7266.2|7263.2|0
1693892700000|2023-09-05 05:45:00|7266.2|7263.2|7271|7268|7271.9|7268.9|7266.2|7263.2|0
1693893000000|2023-09-05 05:50:00|7271.9|7268.9|7265.5|7262.5|7271.9|7268.9|7263.9|7260.9|0
1693893300000|2023-09-05 05:55:00|7267.2|7264.2|7263.8|7260.8|7267.2|7264.2|7263.8|7260.8|0
1693893600000|2023-09-05 06:00:00|7264.3|7260.3|7262.3|7260.3|7267|7265|7260.8|7258.8|401
1693893900000|2023-09-05 06:05:00|7262|7260|7262|7260|7263.8|7261.8|7259|7257|176
1693894200000|2023-09-05 06:10:00|7261.8|7259.8|7257.5|7255.5|7262.3|7260.3|7257.5|7255.5|120
1693894500000|2023-09-05 06:15:00|7257.3|7255.3|7254.8|7252.8|7257.3|7255.3|7253.8|7251.8|118
1693894800000|2023-09-05 06:20:00|7255|7253|7252.5|7250.5|7255.5|7253.5|7251.8|7249.8|177
1693895100000|2023-09-05 06:25:00|7252.3|7250.3|7250|7248|7253.5|7251.5|7248|7246|229
1693895400000|2023-09-05 06:30:00|7249.8|7247.8|7250.3|7248.3|7251.3|7249.3|7247.8|7245.8|163
1693895700000|2023-09-05 06:35:00|7250|7248|7247.5|7245.5|7251.3|7249.3|7247.5|7245.5|97
1693896000000|2023-09-05 06:40:00|7247.8|7245.8|7244|7242|7247.8|7245.8|7242.3|7240.3|99
1693896300000|2023-09-05 06:45:00|7243.8|7241.8|7239.8|7237.8|7243.8|7241.8|7239.3|7237.3|124
1693896600000|2023-09-05 06:50:00|7239.3|7237.3|7240.3|7238.3|7240.3|7238.3|7238|7236|148
1693896900000|2023-09-05 06:55:00|7240.8|7238.8|7241.8|7239.8|7242.3|7240.3|7237.3|7235.3|256
1693897200000|2023-09-05 07:00:00|7241.3|7240.3|7222.5|7221.5|7241.3|7240.3|7213|7212|3006
1693897500000|2023-09-05 07:05:00|7223|7222|7216.5|7215.5|7234.8|7233.8|7215.8|7214.8|1594
1693897800000|2023-09-05 07:10:00|7216.3|7215.3|7219.8|7218.8|7221.5|7220.5|7201.3|7200.3|1681
1693898100000|2023-09-05 07:15:00|7220.3|7219.3|7201.3|7200.3|7221.8|7220.8|7200.3|7199.3|1762
1693898400000|2023-09-05 07:20:00|7201.5|7200.5|7222.5|7221.5|7223.3|7222.3|7195|7194|1267
1693898700000|2023-09-05 07:25:00|7222.8|7221.8|7212.5|7211.5|7225|7224|7209.3|7208.3|1057
1693899000000|2023-09-05 07:30:00|7212.8|7211.8|7208|7207|7213.8|7212.8|7200.8|7199.8|1026
1693899300000|2023-09-05 07:35:00|7208.3|7207.3|7201|7200|7210.8|7209.8|7200|7199|773
1693899600000|2023-09-05 07:40:00|7201.3|7200.3|7204|7203|7208.5|7207.5|7197|7196|758
1693899900000|2023-09-05 07:45:00|7203.8|7202.8|7211.8|7210.8|7213|7212|7199.5|7198.5|523
1693900200000|2023-09-05 07:50:00|7211.5|7210.5|7215|7214|7224.5|7223.5|7210.5|7209.5|808
1693900500000|2023-09-05 07:55:00|7214.5|7213.5|7206|7205|7217.3|7216.3|7203.8|7202.8|623
1693900800000|2023-09-05 08:00:00|7205.7|7204.7|7204.5|7203.5|7209.7|7208.7|7201|7200|788
1693901100000|2023-09-05 08:05:00|7204.2|7203.2|7202.2|7201.2|7212|7211|7198.5|7197.5|552
1693901400000|2023-09-05 08:10:00|7202.5|7201.5|7194.5|7193.5|7204.5|7203.5|7193.5|7192.5|623
1693901700000|2023-09-05 08:15:00|7194.7|7193.7|7188.5|7187.5|7197.5|7196.5|7183.7|7182.7|956
1693902000000|2023-09-05 08:20:00|7188.2|7187.2|7192.2|7191.2|7195|7194|7187|7186|676
1693902300000|2023-09-05 08:25:00|7192.5|7191.5|7199.2|7198.2|7200|7199|7192.5|7191.5|428
1693902600000|2023-09-05 08:30:00|7199|7198|7206.5|7205.5|7207.5|7206.5|7195|7194|391
1693902900000|2023-09-05 08:35:00|7206.7|7205.7|7210.5|7209.5|7213|7212|7206.5|7205.5|267
1693903200000|2023-09-05 08:40:00|7210.7|7209.7|7221.2|7220.2|7221.5|7220.5|7210.7|7209.7|356
1693903500000|2023-09-05 08:45:00|7221.5|7220.5|7218.7|7217.7|7221.5|7220.5|7212.2|7211.2|471
1693903800000|2023-09-05 08:50:00|7219|7218|7221.2|7220.2|7222.5|7221.5|7216.5|7215.5|366
1693904100000|2023-09-05 08:55:00|7221.5|7220.5|7220.2|7219.2|7228.2|7227.2|7219.5|7218.5|537
1693904400000|2023-09-05 09:00:00|7220.5|7219.5|7218.5|7217.5|7223.5|7222.5|7214|7213|741
1693904700000|2023-09-05 09:05:00|7218.2|7217.2|7225|7224|7225|7224|7217|7216|322
1693905000000|2023-09-05 09:10:00|7225.7|7224.7|7235.7|7234.7|7237|7236|7225.7|7224.7|478
1693905300000|2023-09-05 09:15:00|7235.5|7234.5|7237|7236|7241.7|7240.7|7235.5|7234.5|746
1693905600000|2023-09-05 09:20:00|7236.7|7235.7|7234.7|7233.7|7239|7238|7234|7233|279
1693905900000|2023-09-05 09:25:00|7235|7234|7239.2|7238.2|7239.7|7238.7|7232.2|7231.2|186
1693906200000|2023-09-05 09:30:00|7239.5|7238.5|7246.5|7245.5|7247.5|7246.5|7239.5|7238.5|343
1693906500000|2023-09-05 09:35:00|7246.7|7245.7|7249|7248|7251|7250|7246|7245|320
1693906800000|2023-09-05 09:40:00|7249.2|7248.2|7244|7243|7249.5|7248.5|7242.5|7241.5|283
1693907100000|2023-09-05 09:45:00|7243.7|7242.7|7246.7|7245.7|7249.5|7248.5|7243.7|7242.7|225
1693907400000|2023-09-05 09:50:00|7246.5|7245.5|7243.5|7242.5|7247.5|7246.5|7243|7242|204
1693907700000|2023-09-05 09:55:00|7244|7243|7246.2|7245.2|7249|7248|7243|7242|187
1693908000000|2023-09-05 10:00:00|7246|7245|7246.5|7245.5|7248.2|7247.2|7243.5|7242.5|520
1693908300000|2023-09-05 10:05:00|7246.2|7245.2|7249.2|7248.2|7251|7250|7243|7242|239
1693908600000|2023-09-05 10:10:00|7249|7248|7247.5|7246.5|7250.7|7249.7|7246.5|7245.5|171
1693908900000|2023-09-05 10:15:00|7247.7|7246.7|7255.5|7254.5|7255.5|7254.5|7247.5|7246.5|1229
1693909200000|2023-09-05 10:20:00|7255.7|7254.7|7257|7256|7258|7257|7253|7252|287
1693909500000|2023-09-05 10:25:00|7257.2|7256.2|7255|7254|7257.5|7256.5|7250.5|7249.5|169
1693909800000|2023-09-05 10:30:00|7255.2|7254.2|7259|7258|7260|7259|7254.5|7253.5|192
1693910100000|2023-09-05 10:35:00|7258.7|7257.7|7256.7|7255.7|7259.5|7258.5|7255|7254|269
1693910400000|2023-09-05 10:40:00|7256.5|7255.5|7259|7258|7259.5|7258.5|7256|7255|132
1693910700000|2023-09-05 10:45:00|7259.5|7258.5|7259|7258|7262.5|7261.5|7259|7258|192
1693911000000|2023-09-05 10:50:00|7259.2|7258.2|7262.5|7261.5|7263|7262|7259.2|7258.2|203
1693911300000|2023-09-05 10:55:00|7262.2|7261.2|7255.7|7254.7|7263.5|7262.5|7253|7252|278
1693911600000|2023-09-05 11:00:00|7256.2|7255.2|7252|7251|7257|7256|7251.5|7250.5|148
1693911900000|2023-09-05 11:05:00|7251.7|7250.7|7252|7251|7254|7253|7251|7250|173
1693912200000|2023-09-05 11:10:00|7252.2|7251.2|7256.7|7255.7|7257.2|7256.2|7252.2|7251.2|227
1693912500000|2023-09-05 11:15:00|7257|7256|7262.5|7261.5|7262.7|7261.7|7255.2|7254.2|262
1693912800000|2023-09-05 11:20:00|7262.7|7261.7|7258.7|7257.7|7262.7|7261.7|7258|7257|113
1693913100000|2023-09-05 11:25:00|7259|7258|7266|7265|7266|7265|7258.7|7257.7|147
1693913400000|2023-09-05 11:30:00|7265.7|7264.7|7265.5|7264.5|7269.7|7268.7|7265|7264|331
1693913700000|2023-09-05 11:35:00|7265.2|7264.2|7271|7270|7272|7271|7265|7264|189
1693914000000|2023-09-05 11:40:00|7271.2|7270.2|7273.5|7272.5|7274|7273|7270.5|7269.5|241
1693914300000|2023-09-05 11:45:00|7273.2|7272.2|7278|7277|7278.7|7277.7|7273.2|7272.2|283
1693914600000|2023-09-05 11:50:00|7279|7278|7275|7274|7279.5|7278.5|7275|7274|217
1693914900000|2023-09-05 11:55:00|7275.2|7274.2|7271.6|7270.6|7275.5|7274.5|7270.3|7269.3|221
1693915200000|2023-09-05 12:00:00|7271.8|7270.8|7272.3|7271.3|7275.3|7274.3|7270.4|7269.4|222
1693915500000|2023-09-05 12:05:00|7272.5|7271.5|7275.5|7274.5|7276.8|7275.8|7272.3|7271.3|239
1693915800000|2023-09-05 12:10:00|7275.3|7274.3|7272|7271|7275.8|7274.8|7270|7269|269
1693916100000|2023-09-05 12:15:00|7272.3|7271.3|7268.8|7267.8|7272.8|7271.8|7267.8|7266.8|227
1693916400000|2023-09-05 12:20:00|7268.5|7267.5|7273.8|7272.8|7274.3|7273.3|7268.5|7267.5|389
1693916700000|2023-09-05 12:25:00|7274|7273|7273.3|7272.3|7274.8|7273.8|7270.8|7269.8|267
1693917000000|2023-09-05 12:30:00|7273.5|7272.5|7271.8|7270.8|7275.3|7274.3|7269.8|7268.8|220
1693917300000|2023-09-05 12:35:00|7271.5|7270.5|7263.8|7262.8|7272.5|7271.5|7263.3|7262.3|279
1693917600000|2023-09-05 12:40:00|7263.5|7262.5|7271.3|7270.3|7276.5|7275.5|7260.3|7259.3|652
1693917900000|2023-09-05 12:45:00|7271.5|7270.5|7276.3|7275.3|7277.8|7276.8|7268.3|7267.3|283
1693918200000|2023-09-05 12:50:00|7276|7275|7275.5|7274.5|7279.3|7278.3|7273.3|7272.3|304
1693918500000|2023-09-05 12:55:00|7275.8|7274.8|7285.5|7284.5|7286.8|7285.8|7275.5|7274.5|351
1693918800000|2023-09-05 13:00:00|7285.8|7284.8|7285.3|7284.3|7288.3|7287.3|7283.5|7282.5|671
1693919100000|2023-09-05 13:05:00|7285.5|7284.5|7282.3|7281.3|7288.8|7287.8|7281.3|7280.3|281
1693919400000|2023-09-05 13:10:00|7282|7281|7274.8|7273.8|7284|7283|7273.5|7272.5|434
1693919700000|2023-09-05 13:15:00|7274.3|7273.3|7273.3|7272.3|7277|7276|7271.3|7270.3|277
1693920000000|2023-09-05 13:20:00|7273|7272|7279.5|7278.5|7279.8|7278.8|7272.8|7271.8|390
1693920300000|2023-09-05 13:25:00|7279.8|7278.8|7282.8|7281.8|7284.5|7283.5|7278.3|7277.3|425
1693920600000|2023-09-05 13:30:00|7282.3|7281.3|7274.3|7273.3|7284.3|7283.3|7272.3|7271.3|840
1693920900000|2023-09-05 13:35:00|7274|7273|7264.3|7263.3|7275.8|7274.8|7261.3|7260.3|783
1693921200000|2023-09-05 13:40:00|7264.5|7263.5|7255.8|7254.8|7264.8|7263.8|7253.8|7252.8|498
1693921500000|2023-09-05 13:45:00|7256|7255|7252.3|7251.3|7258.8|7257.8|7251.3|7250.3|573
1693921800000|2023-09-05 13:50:00|7252|7251|7262|7261|7263.3|7262.3|7250.8|7249.8|645
1693922100000|2023-09-05 13:55:00|7261.8|7260.8|7259.5|7258.5|7265.3|7264.3|7258.5|7257.5|355
1693922400000|2023-09-05 14:00:00|7259.8|7258.8|7257.5|7256.5|7265.3|7264.3|7257|7256|585
1693922700000|2023-09-05 14:05:00|7257.8|7256.8|7249.5|7248.5|7259.8|7258.8|7248.8|7247.8|469
1693923000000|2023-09-05 14:10:00|7250.4|7249.4|7246.4|7245.4|7253.7|7252.7|7245.2|7244.2|493
1693923300000|2023-09-05 14:15:00|7246.7|7245.7|7254.7|7253.7|7257.2|7256.2|7244.9|7243.9|505
1693923600000|2023-09-05 14:20:00|7254.4|7253.4|7260.2|7259.2|7263.2|7262.2|7252.7|7251.7|485
1693923900000|2023-09-05 14:25:00|7260.4|7259.4|7260.7|7259.7|7263.2|7262.2|7258.2|7257.2|356
1693924200000|2023-09-05 14:30:00|7260.9|7259.9|7252.4|7251.4|7260.9|7259.9|7252.2|7251.2|312
1693924500000|2023-09-05 14:35:00|7252.7|7251.7|7251.7|7250.7|7254.4|7253.4|7248.7|7247.7|366
1693924800000|2023-09-05 14:40:00|7251.4|7250.4|7252.9|7251.9|7252.9|7251.9|7244.2|7243.2|254
1693925100000|2023-09-05 14:45:00|7252.7|7251.7|7250.7|7249.7|7253.4|7252.4|7247.7|7246.7|258
1693925400000|2023-09-05 14:50:00|7250.4|7249.4|7252.7|7251.7|7255.2|7254.2|7248.7|7247.7|266
1693925700000|2023-09-05 14:55:00|7253.2|7252.2|7251.7|7250.7|7255.2|7254.2|7250.9|7249.9|312
1693926000000|2023-09-05 15:00:00|7252.2|7251.2|7260.2|7259.2|7260.7|7259.7|7249.7|7248.7|640
1693926300000|2023-09-05 15:05:00|7259.9|7258.9|7259.4|7258.4|7261.9|7260.9|7257.7|7256.7|377
1693926600000|2023-09-05 15:10:00|7259.7|7258.7|7256.7|7255.7|7260.4|7259.4|7256.2|7255.2|344
1693926900000|2023-09-05 15:15:00|7256.9|7255.9|7257.2|7256.2|7258.4|7257.4|7255.2|7254.2|387
1693927200000|2023-09-05 15:20:00|7257.4|7256.4|7256.2|7255.2|7258.2|7257.2|7254.2|7253.2|301
1693927500000|2023-09-05 15:25:00|7255.9|7254.9|7250.2|7249.2|7255.9|7254.9|7250.2|7249.2|885
1693927800000|2023-09-05 15:30:00|7250.7|7248.7|7253.9|7251.9|7257.7|7255.7|7249.7|7247.7|3248
1693928100000|2023-09-05 15:35:00|7254.2|7252.2|7258.2|7256.2|7260.7|7258.7|7254.2|7252.2|1509
1693928400000|2023-09-05 15:40:00|7257.7|7255.7|7257.7|7255.7|7258.9|7256.9|7256.7|7254.7|315
1693928700000|2023-09-05 15:45:00|7257.9|7255.9|7259.2|7257.2|7259.7|7257.7|7254.7|7252.7|294
1693929000000|2023-09-05 15:50:00|7258.9|7256.9|7258.7|7256.7|7260.2|7258.2|7258.2|7256.2|202
1693929300000|2023-09-05 15:55:00|7258.9|7256.9|7260.2|7258.2|7260.7|7258.7|7257.2|7255.2|227
1693929600000|2023-09-05 16:00:00|7259.7|7257.7|7262.2|7260.2|7263.7|7261.7|7259.7|7257.7|131
1693929900000|2023-09-05 16:05:00|7261.9|7259.9|7262.9|7260.9|7263.2|7261.2|7260.7|7258.7|191
1693930200000|2023-09-05 16:10:00|7262.7|7260.7|7262.7|7260.7|7263.9|7261.9|7261.2|7259.2|194
1693930500000|2023-09-05 16:15:00|7262.4|7260.4|7260.2|7258.2|7263.2|7261.2|7258.7|7256.7|172
1693930800000|2023-09-05 16:20:00|7260.4|7258.4|7260.2|7258.2|7260.9|7258.9|7259.2|7257.2|189
1693931100000|2023-09-05 16:25:00|7260.4|7258.4|7258.7|7256.7|7261.2|7259.2|7258.4|7256.4|162
1693931400000|2023-09-05 16:30:00|7258.9|7256.9|7258.7|7256.7|7260.2|7258.2|7258.7|7256.7|99
1693931700000|2023-09-05 16:35:00|7258.4|7256.4|7258.7|7256.7|7259.7|7257.7|7258.2|7256.2|52
1693932000000|2023-09-05 16:40:00|7258.9|7256.9|7258.7|7256.7|7259.2|7257.2|7257.7|7255.7|64
1693932300000|2023-09-05 16:45:00|7258.9|7256.9|7256.7|7254.7|7260.2|7258.2|7256.7|7254.7|106
1693932600000|2023-09-05 16:50:00|7256.9|7254.9|7254.9|7252.9|7256.9|7254.9|7254.7|7252.7|88
1693932900000|2023-09-05 16:55:00|7255.2|7253.2|7254.2|7252.2|7255.2|7253.2|7253.4|7251.4|88
1693933200000|2023-09-05 17:00:00|7253.7|7251.7|7250.2|7248.2|7253.9|7251.9|7250.2|7248.2|85
1693933500000|2023-09-05 17:05:00|7249.9|7247.9|7248.2|7246.2|7250.7|7248.7|7248.2|7246.2|79
1693933800000|2023-09-05 17:10:00|7248.4|7246.4|7249.2|7247.2|7249.4|7247.4|7246.7|7244.7|54
1693934100000|2023-09-05 17:15:00|7248.9|7246.9|7250.4|7248.4|7251.2|7249.2|7248.7|7246.7|39
1693934400000|2023-09-05 17:20:00|7250.2|7248.2|7249.9|7247.9|7250.7|7248.7|7248.2|7246.2|58
1693934700000|2023-09-05 17:25:00|7250.2|7248.2|7248.4|7246.4|7250.7|7248.7|7248.2|7246.2|32
1693935000000|2023-09-05 17:30:00|7248.2|7246.2|7249.2|7247.2|7250.7|7248.7|7247.4|7245.4|47
1693935300000|2023-09-05 17:35:00|7249.4|7247.4|7249.7|7247.7|7250.9|7248.9|7249.2|7247.2|61
1693935600000|2023-09-05 17:40:00|7249.9|7247.9|7249.9|7247.9|7251.2|7249.2|7249.2|7247.2|28
1693935900000|2023-09-05 17:45:00|7249.7|7247.7|7250.2|7248.2|7250.7|7248.7|7249.2|7247.2|29
1693936200000|2023-09-05 17:50:00|7250.4|7248.4|7252.7|7250.7|7252.7|7250.7|7250.2|7248.2|26
1693936500000|2023-09-05 17:55:00|7252.9|7250.9|7251.7|7249.7|7252.9|7250.9|7250.4|7248.4|24
1693936800000|2023-09-05 18:00:00|7251.9|7249.9|7252.2|7250.2|7252.7|7250.7|7251.2|7249.2|25
1693937100000|2023-09-05 18:05:00|7251.9|7249.9|7250.4|7248.4|7251.9|7249.9|7249.2|7247.2|38
1693937400000|2023-09-05 18:10:00|7250.2|7248.2|7250.4|7248.4|7250.7|7248.7|7248.9|7246.9|19
1693937700000|2023-09-05 18:15:00|7250.2|7248.2|7253.7|7251.7|7253.9|7251.9|7249.7|7247.7|15
1693938000000|2023-09-05 18:20:00|7253.9|7251.9|7253.2|7251.2|7254.2|7252.2|7252.2|7250.2|40
1693938300000|2023-09-05 18:25:00|7252.9|7250.9|7255.2|7253.2|7255.7|7253.7|7252.7|7250.7|29
1693938600000|2023-09-05 18:30:00|7255.4|7253.4|7254.9|7252.9|7256.2|7254.2|7254.2|7252.2|9
1693938900000|2023-09-05 18:35:00|7254.7|7252.7|7252.9|7250.9|7254.7|7252.7|7251.9|7249.9|18
1693939200000|2023-09-05 18:40:00|7252.7|7250.7|7251.9|7249.9|7253.4|7251.4|7251.9|7249.9|8
1693939500000|2023-09-05 18:45:00|7252.2|7250.2|7253.9|7251.9|7254.7|7252.7|7251.2|7249.2|43
1693939800000|2023-09-05 18:50:00|7254.2|7252.2|7253.4|7251.4|7255.2|7253.2|7253.4|7251.4|22
1693940100000|2023-09-05 18:55:00|7253.7|7251.7|7254.9|7252.9|7255.2|7253.2|7253.2|7251.2|29
1693940400000|2023-09-05 19:00:00|7255.2|7253.2|7251.7|7249.7|7255.2|7253.2|7251.2|7249.2|68
1693940700000|2023-09-05 19:05:00|7251.9|7249.9|7250.2|7248.2|7252.2|7250.2|7250.2|7248.2|22
1693941000000|2023-09-05 19:10:00|7249.9|7247.9|7246.7|7244.7|7249.9|7247.9|7246.2|7244.2|40
1693941300000|2023-09-05 19:15:00|7246.4|7244.4|7247.4|7245.4|7248.7|7246.7|7246.4|7244.4|33
1693941600000|2023-09-05 19:20:00|7247.7|7245.7|7247.7|7245.7|7248.7|7246.7|7247.4|7245.4|9
1693941900000|2023-09-05 19:25:00|7247.4|7245.4|7246.9|7244.9|7247.7|7245.7|7245.7|7243.7|12
1693942200000|2023-09-05 19:30:00|7247.2|7245.2|7247.2|7245.2|7248.4|7246.4|7246.7|7244.7|38
1693942500000|2023-09-05 19:35:00|7246.9|7244.9|7251.4|7249.4|7251.7|7249.7|7246.9|7244.9|31
1693942800000|2023-09-05 19:40:00|7251.7|7249.7|7252.2|7250.2|7252.9|7250.9|7250.7|7248.7|90
1693943100000|2023-09-05 19:45:00|7252.7|7250.7|7249.7|7247.7|7253.2|7251.2|7249.2|7247.2|87
1693943400000|2023-09-05 19:50:00|7249.9|7247.9|7247.7|7245.7|7250.2|7248.2|7246.2|7244.2|121
1693943700000|2023-09-05 19:55:00|7247.9|7245.9|7246.4|7244.4|7248.2|7246.2|7244.9|7242.9|149
1693944000000|2023-09-05 20:00:00|7244.5|7240.5|7244.5|7240.5|7248.8|7244.8|7243.6|7239.6|0
1693944300000|2023-09-05 20:05:00|7245|7241|7242.7|7238.7|7245.6|7241.6|7241.8|7237.8|0
1693944600000|2023-09-05 20:10:00|7242.6|7238.6|7244.6|7240.6|7245.3|7241.3|7241.7|7237.7|0
1693944900000|2023-09-05 20:15:00|7244.1|7240.1|7243.2|7239.2|7244.1|7240.1|7242.5|7238.5|0
1693945200000|2023-09-05 20:20:00|7242.8|7238.8|7243.9|7239.9|7243.9|7239.9|7242.8|7238.8|0
1693945500000|2023-09-05 20:25:00|7243.4|7239.4|7243.3|7239.3|7243.9|7239.9|7242.9|7238.9|0
1693945800000|2023-09-05 20:30:00|7242.9|7238.9|7243.4|7239.4|7243.4|7239.4|7242.9|7238.9|0
1693946100000|2023-09-05 20:35:00|7243|7239|7242.2|7238.2|7243.4|7239.4|7242.1|7238.1|0
1693946400000|2023-09-05 20:40:00|7242.1|7238.1|7240.7|7236.7|7242.1|7238.1|7240.7|7236.7|0
1693946700000|2023-09-05 20:45:00|7241|7237|7242.7|7238.7|7242.7|7238.7|7241|7237|0
1693947000000|2023-09-05 20:50:00|7242.2|7238.2|7241.2|7237.2|7242.7|7238.7|7241.2|7237.2|0
1693947300000|2023-09-05 20:55:00|7241|7237|7241.8|7237.8|7242.1|7238.1|7240.9|7236.9|0
1693947600000|2023-09-05 21:00:00|7241.9|7237.9|7241.9|7237.9|7241.9|7237.9|7241.7|7237.7|0
1693947900000|2023-09-05 21:05:00|7242.3|7238.3|7241.9|7237.9|7242.3|7238.3|7241.9|7237.9|0
1693948200000|2023-09-05 21:10:00|7241.6|7237.6|7242.9|7238.9|7242.9|7238.9|7241.6|7237.6|0
1693948500000|2023-09-05 21:15:00|7242.6|7238.6|7243.1|7239.1|7243.1|7239.1|7242.4|7238.4|0
1693948800000|2023-09-05 21:20:00|7242.6|7238.6|7243.1|7239.1|7243.1|7239.1|7242.6|7238.6|0
1693949100000|2023-09-05 21:25:00|7242.6|7238.6|7243.1|7239.1|7243.4|7239.4|7242.6|7238.6|0
1693949400000|2023-09-05 21:30:00|7242.9|7238.9|7243.3|7239.3|7243.3|7239.3|7242.9|7238.9|0
1693949700000|2023-09-05 21:35:00|7243.4|7239.4|7242.4|7238.4|7243.4|7239.4|7242.4|7238.4|0
1693950300000|2023-09-05 21:45:00|7242.6|7238.6|7242.6|7238.6|7243.1|7239.1|7242.4|7238.4|0
1693950600000|2023-09-05 21:50:00|7242.4|7238.4|7241.9|7237.9|7242.4|7238.4|7241.9|7237.9|0
1693950900000|2023-09-05 21:55:00|7242.1|7238.1|7242.1|7238.1|7242.4|7238.4|7242.1|7238.1|0
1693951200000|2023-09-05 22:00:00|7241.2|7237.2|7241.9|7237.9|7242.2|7238.2|7240.2|7236.2|0
1693951500000|2023-09-05 22:05:00|7242|7238|7243.1|7239.1|7243.9|7239.9|7241.9|7237.9|0
1693951800000|2023-09-05 22:10:00|7243.8|7239.8|7243.5|7239.5|7243.9|7239.9|7243.1|7239.1|0
1693952100000|2023-09-05 22:15:00|7244|7240|7244.8|7240.8|7244.8|7240.8|7244|7240|0
1693952400000|2023-09-05 22:20:00|7244.3|7240.3|7245.5|7241.5|7245.5|7241.5|7244.3|7240.3|0
1693952700000|2023-09-05 22:25:00|7245|7241|7244.7|7240.7|7245.5|7241.5|7244.1|7240.1|0
1693953000000|2023-09-05 22:30:00|7244.6|7240.6|7244.7|7240.7|7245.5|7241.5|7244.2|7240.2|0
1693953300000|2023-09-05 22:35:00|7245|7241|7245.5|7241.5|7245.5|7241.5|7245|7241|0
1693953600000|2023-09-05 22:40:00|7245.8|7241.8|7245.5|7241.5|7245.8|7241.8|7245.5|7241.5|0
1693953900000|2023-09-05 22:45:00|7245.6|7241.6|7245.2|7241.2|7245.7|7241.7|7244.8|7240.8|0
1693954200000|2023-09-05 22:50:00|7245.7|7241.7|7246|7242|7246|7242|7245.7|7241.7|0
1693954500000|2023-09-05 22:55:00|7245.7|7241.7|7245.8|7241.8|7246|7242|7245.7|7241.7|0
1693954800000|2023-09-05 23:00:00|7245.7|7241.7|7245.7|7241.7|7246|7242|7245.7|7241.7|0
1693955100000|2023-09-05 23:05:00|7246|7242|7244.3|7240.3|7246|7242|7244.3|7240.3|0
1693955400000|2023-09-05 23:10:00|7244.8|7240.8|7244.8|7240.8|7245.7|7241.7|7244.8|7240.8|0
1693955700000|2023-09-05 23:15:00|7244.3|7240.3|7244.3|7240.3|7244.8|7240.8|7244|7240|0
1693956000000|2023-09-05 23:20:00|7243.8|7239.8|7243.6|7239.6|7244|7240|7243.1|7239.1|0
1693956300000|2023-09-05 23:25:00|7243.7|7239.7|7244|7240|7244|7240|7243.7|7239.7|0
1693956600000|2023-09-05 23:30:00|7243.8|7239.8|7244|7240|7244.3|7240.3|7243.6|7239.6|0
1693956900000|2023-09-05 23:35:00|7244.3|7240.3|7245.7|7241.7|7245.7|7241.7|7244|7240|0
1693957200000|2023-09-05 23:40:00|7245.2|7241.2|7245.2|7241.2|7245.7|7241.7|7244.8|7240.8|0
1693957500000|2023-09-05 23:45:00|7245|7241|7244.8|7240.8|7245.2|7241.2|7244|7240|0
1693957800000|2023-09-05 23:50:00|7245.2|7241.2|7245.9|7241.9|7245.9|7241.9|7245|7241|0
1693958100000|2023-09-05 23:55:00|7246.2|7242.2|7245|7241|7246.2|7242.2|7245|7241|0
1693958400000|2023-09-06 00:00:00|7245.1|7241.1|7243.9|7239.9|7245.3|7241.3|7243|7239|0
1693958700000|2023-09-06 00:05:00|7244|7240|7245.5|7241.5|7246.2|7242.2|7243.9|7239.9|0
1693959000000|2023-09-06 00:10:00|7245|7241|7245|7241|7245.9|7241.9|7244.2|7240.2|0
1693959300000|2023-09-06 00:15:00|7244.7|7240.7|7245|7242|7245|7242|7239.9|7236.9|0
1693959600000|2023-09-06 00:20:00|7244.9|7241.9|7246.6|7243.6|7248.3|7245.3|7244.9|7241.9|0
1693959900000|2023-09-06 00:25:00|7244.9|7241.9|7244.9|7241.9|7244.9|7241.9|7244.9|7241.9|0
1693960200000|2023-09-06 00:30:00|7246.6|7243.6|7244.9|7241.9|7246.6|7243.6|7244.9|7241.9|0
1693960500000|2023-09-06 00:35:00|7246.6|7243.6|7243.3|7240.3|7246.6|7243.6|7243.2|7240.2|0
1693960800000|2023-09-06 00:40:00|7244.9|7241.9|7244.9|7241.9|7244.9|7241.9|7244.9|7241.9|0
1693961100000|2023-09-06 00:45:00|7246.6|7243.6|7246.6|7243.6|7246.6|7243.6|7246.6|7243.6|0
1693961400000|2023-09-06 00:50:00|7246.5|7243.5|7246.5|7243.5|7246.6|7243.6|7244.9|7241.9|0
1693961700000|2023-09-06 00:55:00|7246.6|7243.6|7248.2|7245.2|7248.2|7245.2|7246.5|7243.5|0
1693962000000|2023-09-06 01:00:00|7249.9|7246.9|7246.5|7243.5|7249.9|7246.9|7246.5|7243.5|0
1693962300000|2023-09-06 01:05:00|7246.6|7243.6|7249.9|7246.9|7249.9|7246.9|7246.5|7243.5|0
1693962600000|2023-09-06 01:10:00|7249.8|7246.8|7249.9|7246.9|7249.9|7246.9|7249.8|7246.8|0
1693962900000|2023-09-06 01:15:00|7249.8|7246.8|7243.2|7240.2|7249.9|7246.9|7243.2|7240.2|0
1693963200000|2023-09-06 01:20:00|7244.8|7241.8|7243.2|7240.2|7244.9|7241.9|7243.2|7240.2|0
1693963500000|2023-09-06 01:25:00|7244|7241|7243.2|7240.2|7244.8|7241.8|7241.5|7238.5|0
1693963800000|2023-09-06 01:30:00|7241.5|7238.5|7243.2|7240.2|7243.2|7240.2|7241.5|7238.5|0
1693964100000|2023-09-06 01:35:00|7241.5|7238.5|7241.5|7238.5|7244.9|7241.9|7241.5|7238.5|0
1693964400000|2023-09-06 01:40:00|7241.9|7238.9|7240.3|7237.3|7241.9|7238.9|7240.2|7237.2|0
1693964700000|2023-09-06 01:45:00|7240.2|7237.2|7240.2|7237.2|7240.3|7237.3|7238.5|7235.5|0
1693965000000|2023-09-06 01:50:00|7238.5|7235.5|7238.5|7235.5|7240.2|7237.2|7238.5|7235.5|0
1693965300000|2023-09-06 01:55:00|7236.8|7233.8|7237.7|7234.7|7238.5|7235.5|7236.8|7233.8|0
1693965600000|2023-09-06 02:00:00|7238.5|7235.5|7238.6|7235.6|7240.2|7237.2|7236.9|7233.9|0
1693965900000|2023-09-06 02:05:00|7236.9|7233.9|7240.2|7237.2|7240.3|7237.3|7236.9|7233.9|0
1693966200000|2023-09-06 02:10:00|7240.3|7237.3|7240.3|7237.3|7242|7239|7238.6|7235.6|0
1693966500000|2023-09-06 02:15:00|7241.9|7238.9|7242|7239|7242|7239|7240.3|7237.3|0
1693966800000|2023-09-06 02:20:00|7240.3|7237.3|7243.7|7240.7|7243.7|7240.7|7240.3|7237.3|0
1693967100000|2023-09-06 02:25:00|7243.6|7240.6|7246.2|7243.2|7246.2|7243.2|7243.6|7240.6|0
1693967400000|2023-09-06 02:30:00|7246.1|7243.1|7246.3|7243.3|7246.3|7243.3|7246.1|7243.1|0
1693967700000|2023-09-06 02:35:00|7246.2|7243.2|7246.2|7243.2|7246.3|7243.3|7246.2|7243.2|0
1693968000000|2023-09-06 02:40:00|7247.9|7244.9|7247.9|7244.9|7247.9|7244.9|7246.2|7243.2|0
1693968300000|2023-09-06 02:45:00|7247.8|7244.8|7244.5|7241.5|7247.8|7244.8|7244.5|7241.5|0
1693968600000|2023-09-06 02:50:00|7242.9|7239.9|7241.2|7238.2|7242.9|7239.9|7241.2|7238.2|0
1693969200000|2023-09-06 03:00:00|7239.6|7236.6|7236.2|7233.2|7239.6|7236.6|7236.2|7233.2|0
1693969500000|2023-09-06 03:05:00|7234.6|7231.6|7231.2|7228.2|7234.6|7231.6|7231.2|7228.2|0
1693969800000|2023-09-06 03:10:00|7231.3|7228.3|7232.9|7229.9|7233|7230|7231.3|7228.3|0
1693970100000|2023-09-06 03:15:00|7231.3|7228.3|7231.3|7228.3|7233|7230|7231.3|7228.3|0
1693970400000|2023-09-06 03:20:00|7232.9|7229.9|7232.9|7229.9|7233|7230|7231.3|7228.3|0
1693970700000|2023-09-06 03:25:00|7233|7230|7233|7230|7233|7230|7232.9|7229.9|0
1693971000000|2023-09-06 03:30:00|7231.3|7228.3|7231.1|7228.1|7232.9|7229.9|7231.1|7228.1|0
1693971300000|2023-09-06 03:35:00|7229.4|7226.4|7231.1|7228.1|7231.1|7228.1|7229.4|7226.4|0
1693971600000|2023-09-06 03:40:00|7229.4|7226.4|7229.4|7226.4|7229.4|7226.4|7229.4|7226.4|0
1693971900000|2023-09-06 03:45:00|7231.1|7228.1|7231.2|7228.2|7231.2|7228.2|7229.4|7226.4|0
1693972200000|2023-09-06 03:50:00|7231.1|7228.1|7231.2|7228.2|7231.2|7228.2|7231.1|7228.1|0
1693972800000|2023-09-06 04:00:00|7229.5|7226.5|7229.5|7226.5|7231.2|7228.2|7229.5|7226.5|0
1693973100000|2023-09-06 04:05:00|7231.2|7228.2|7231.2|7228.2|7231.2|7228.2|7230.4|7227.4|0
1693973400000|2023-09-06 04:10:00|7231.3|7228.3|7229.1|7226.1|7231.3|7228.3|7229.1|7226.1|0
1693973700000|2023-09-06 04:15:00|7227.4|7224.4|7229|7226|7229.1|7226.1|7227.4|7224.4|0
1693974000000|2023-09-06 04:20:00|7229.1|7226.1|7229.1|7226.1|7229.1|7226.1|7229|7226|0
1693974300000|2023-09-06 04:25:00|7229|7226|7229.5|7226.5|7229.5|7226.5|7227.4|7224.4|0
1693974600000|2023-09-06 04:30:00|7227.8|7224.8|7229.6|7226.6|7229.6|7226.6|7227.8|7224.8|0
1693974900000|2023-09-06 04:35:00|7229.5|7226.5|7227.9|7224.9|7229.6|7226.6|7227.9|7224.9|0
1693975200000|2023-09-06 04:40:00|7229.5|7226.5|7228|7225|7229.6|7226.6|7228|7225|0
1693975500000|2023-09-06 04:45:00|7229.6|7226.6|7229.6|7226.6|7229.6|7226.6|7228|7225|0
1693975800000|2023-09-06 04:50:00|7229.7|7226.7|7228|7225|7229.7|7226.7|7228|7225|0
1693976100000|2023-09-06 04:55:00|7228.1|7225.1|7229.7|7226.7|7229.7|7226.7|7228.1|7225.1|0
1693976400000|2023-09-06 05:00:00|7228.1|7225.1|7228.1|7225.1|7229.7|7226.7|7228|7225|0
1693976700000|2023-09-06 05:05:00|7228|7225|7226.4|7223.4|7228|7225|7223.1|7220.1|0
1693977000000|2023-09-06 05:10:00|7226.5|7223.5|7228.3|7225.3|7230|7227|7226.5|7223.5|0
1693977300000|2023-09-06 05:15:00|7229.9|7226.9|7230|7227|7230|7227|7228.3|7225.3|0
1693977600000|2023-09-06 05:20:00|7228.3|7225.3|7230|7227|7230|7227|7228.3|7225.3|0
1693977900000|2023-09-06 05:25:00|7228.4|7225.4|7230|7227|7230.1|7227.1|7228.4|7225.4|0
1693978200000|2023-09-06 05:30:00|7230.1|7227.1|7233.5|7230.5|7233.5|7230.5|7228.4|7225.4|0
1693978500000|2023-09-06 05:35:00|7235.1|7232.1|7240.2|7237.2|7240.2|7237.2|7235.1|7232.1|0
1693978800000|2023-09-06 05:40:00|7240.1|7237.1|7236.2|7233.2|7240.2|7237.2|7234.5|7231.5|0
1693979100000|2023-09-06 05:45:00|7234.5|7231.5|7234.6|7231.6|7236.2|7233.2|7232.9|7229.9|0
1693979400000|2023-09-06 05:50:00|7232.9|7229.9|7236.6|7233.6|7236.6|7233.6|7232.9|7229.9|0
1693979700000|2023-09-06 05:55:00|7238.2|7235.2|7240|7237|7240|7237|7238.2|7235.2|0
1693980000000|2023-09-06 06:00:00|7240.5|7236.5|7234.5|7232.5|7240.5|7237.8|7231.8|7229.8|334
1693980300000|2023-09-06 06:05:00|7234.8|7232.8|7232|7230|7235.8|7233.8|7229|7227|119
1693980600000|2023-09-06 06:10:00|7232.3|7230.3|7227.5|7225.5|7232.3|7230.3|7226.8|7224.8|62
1693980900000|2023-09-06 06:15:00|7227.3|7225.3|7225|7223|7228.3|7226.3|7223.8|7221.8|73
1693981200000|2023-09-06 06:20:00|7224.8|7222.8|7224|7222|7225.8|7223.8|7222.5|7220.5|95
1693981500000|2023-09-06 06:25:00|7223.8|7221.8|7223|7221|7224.8|7222.8|7220.5|7218.5|52
1693981800000|2023-09-06 06:30:00|7222.8|7220.8|7221.8|7219.8|7224.3|7222.3|7220.8|7218.8|77
1693982100000|2023-09-06 06:35:00|7221.5|7219.5|7221.8|7219.8|7222.5|7220.5|7218.8|7216.8|105
1693982400000|2023-09-06 06:40:00|7221.5|7219.5|7219.5|7217.5|7221.8|7219.8|7218.8|7216.8|76
1693982700000|2023-09-06 06:45:00|7219.3|7217.3|7218.5|7216.5|7219.8|7217.8|7215.8|7213.8|99
1693983000000|2023-09-06 06:50:00|7218.3|7216.3|7223.3|7221.3|7223.5|7221.5|7218.3|7216.3|78
1693983300000|2023-09-06 06:55:00|7223|7221|7223|7221|7224|7222|7218.8|7216.8|278
1693983600000|2023-09-06 07:00:00|7222.5|7221.5|7213.8|7212.8|7223.3|7222.3|7206.5|7205.5|3245
1693983900000|2023-09-06 07:05:00|7213.3|7212.3|7203.8|7202.8|7218.3|7217.3|7202.3|7201.3|1269
1693984200000|2023-09-06 07:10:00|7203.3|7202.3|7204.3|7203.3|7210.8|7209.8|7200.8|7199.8|624
1693984500000|2023-09-06 07:15:00|7204|7203|7189|7188|7204|7203|7186.8|7185.8|1390
1693984800000|2023-09-06 07:20:00|7188.8|7187.8|7201.8|7200.8|7206.3|7205.3|7188|7187|906
1693985100000|2023-09-06 07:25:00|7201.5|7200.5|7203|7202|7210.3|7209.3|7199.3|7198.3|669
1693985400000|2023-09-06 07:30:00|7203.3|7202.3|7198.3|7197.3|7207.3|7206.3|7196.8|7195.8|735
1693985700000|2023-09-06 07:35:00|7199.5|7198.5|7203|7202|7209.8|7208.8|7195|7194|638
1693986000000|2023-09-06 07:40:00|7203.7|7202.7|7207.7|7206.7|7212.5|7211.5|7202.5|7201.5|386
1693986300000|2023-09-06 07:45:00|7207.5|7206.5|7198.5|7197.5|7209.2|7208.2|7196.7|7195.7|472
1693986600000|2023-09-06 07:50:00|7198.2|7197.2|7191|7190|7200|7199|7191|7190|460
1693986900000|2023-09-06 07:55:00|7190.5|7189.5|7186|7185|7190.7|7189.7|7183|7182|738
1693987200000|2023-09-06 08:00:00|7185.7|7184.7|7195|7194|7195.2|7194.2|7181.7|7180.7|667
1693987500000|2023-09-06 08:05:00|7194.7|7193.7|7208.2|7207.2|7210.5|7209.5|7191.7|7190.7|574
1693987800000|2023-09-06 08:10:00|7208.5|7207.5|7207.7|7206.7|7210.2|7209.2|7204.7|7203.7|324
1693988100000|2023-09-06 08:15:00|7208|7207|7197.2|7196.2|7208|7207|7196.7|7195.7|246
1693988400000|2023-09-06 08:20:00|7197|7196|7195.5|7194.5|7200|7199|7192.2|7191.2|658
1693988700000|2023-09-06 08:25:00|7195.2|7194.2|7192|7191|7196|7195|7190.5|7189.5|187
1693989000000|2023-09-06 08:30:00|7191.7|7190.7|7197|7196|7197.2|7196.2|7188.2|7187.2|332
1693989300000|2023-09-06 08:35:00|7197.2|7196.2|7188.2|7187.2|7197.5|7196.5|7186.5|7185.5|1805
1693989600000|2023-09-06 08:40:00|7188.5|7187.5|7189.7|7188.7|7190.2|7189.2|7186.5|7185.5|324
1693989900000|2023-09-06 08:45:00|7189.5|7188.5|7188|7187|7191.5|7190.5|7187.5|7186.5|605
1693990200000|2023-09-06 08:50:00|7188.2|7187.2|7194.2|7193.2|7199.5|7198.5|7187.5|7186.5|368
1693990500000|2023-09-06 08:55:00|7194.5|7193.5|7201.5|7200.5|7202.5|7201.5|7194.5|7193.5|181
1693990800000|2023-09-06 09:00:00|7201.7|7200.7|7206|7205|7210.5|7209.5|7199.5|7198.5|480
1693991100000|2023-09-06 09:05:00|7205.7|7204.7|7202.5|7201.5|7206.5|7205.5|7199|7198|389
1693991400000|2023-09-06 09:10:00|7202.2|7201.2|7192.2|7191.2|7203|7202|7192|7191|364
1693991700000|2023-09-06 09:15:00|7192|7191|7202.5|7201.5|7202.5|7201.5|7192|7191|289
1693992000000|2023-09-06 09:20:00|7202.7|7201.7|7212|7211|7212.7|7211.7|7202.7|7201.7|439
1693992300000|2023-09-06 09:25:00|7211.7|7210.7|7209.2|7208.2|7213.5|7212.5|7208.5|7207.5|302
1693992600000|2023-09-06 09:30:00|7209.5|7208.5|7211.2|7210.2|7217.2|7216.2|7209.2|7208.2|394
1693992900000|2023-09-06 09:35:00|7211.5|7210.5|7208.7|7207.7|7213|7212|7208.5|7207.5|191
1693993200000|2023-09-06 09:40:00|7209|7208|7204.5|7203.5|7209.7|7208.7|7202|7201|227
1693993500000|2023-09-06 09:45:00|7204.7|7203.7|7211|7210|7211.7|7210.7|7204.5|7203.5|190
1693993800000|2023-09-06 09:50:00|7211.2|7210.2|7209.7|7208.7|7211.2|7210.2|7205.2|7204.2|121
1693994100000|2023-09-06 09:55:00|7210|7209|7210.2|7209.2|7214|7213|7209.5|7208.5|159
1693994400000|2023-09-06 10:00:00|7210.5|7209.5|7213.5|7212.5|7215|7214|7207|7206|184
1693994700000|2023-09-06 10:05:00|7213.7|7212.7|7207|7206|7214.2|7213.2|7206.5|7205.5|126
1693995000000|2023-09-06 10:10:00|7207.2|7206.2|7215|7214|7216|7215|7207.2|7206.2|252
1693995300000|2023-09-06 10:15:00|7215.5|7214.5|7211.5|7210.5|7215.5|7214.5|7209.5|7208.5|116
1693995600000|2023-09-06 10:20:00|7211.2|7210.2|7212|7211|7216|7215|7210.5|7209.5|154
1693995900000|2023-09-06 10:25:00|7211.5|7210.5|7210.5|7209.5|7211.5|7210.5|7206.2|7205.2|130
1693996200000|2023-09-06 10:30:00|7210.7|7209.7|7207.7|7206.7|7212.5|7211.5|7207.7|7206.7|259
1693996500000|2023-09-06 10:35:00|7207.5|7206.5|7207.2|7206.2|7209|7208|7203.7|7202.7|376
1693996800000|2023-09-06 10:40:00|7207.5|7206.5|7207|7206|7207.7|7206.7|7203|7202|139
1693997100000|2023-09-06 10:45:00|7206.7|7205.7|7206.2|7205.2|7208.5|7207.5|7204.2|7203.2|115
1693997400000|2023-09-06 10:50:00|7206|7205|7205.2|7204.2|7209|7208|7205|7204|93
1693997700000|2023-09-06 10:55:00|7205.5|7204.5|7208.7|7207.7|7209.5|7208.5|7203.5|7202.5|146
1693998000000|2023-09-06 11:00:00|7208.5|7207.5|7203.5|7202.5|7209|7208|7202.5|7201.5|186
1693998300000|2023-09-06 11:05:00|7203.2|7202.2|7197|7196|7203.7|7202.7|7195|7194|223
1693998600000|2023-09-06 11:10:00|7196.7|7195.7|7204.5|7203.5|7205.2|7204.2|7196.2|7195.2|119
1693998900000|2023-09-06 11:15:00|7204.2|7203.2|7204.7|7203.7|7205.7|7204.7|7201|7200|123
1693999200000|2023-09-06 11:20:00|7204.5|7203.5|7200.2|7199.2|7205|7204|7200|7199|83
1693999500000|2023-09-06 11:25:00|7200.5|7199.5|7198.2|7197.2|7201|7200|7195.7|7194.7|202
1693999800000|2023-09-06 11:30:00|7197.5|7196.5|7195|7194|7197.5|7196.5|7191.5|7190.5|251
1694000100000|2023-09-06 11:35:00|7195.2|7194.2|7198.5|7197.5|7201.7|7200.7|7194.7|7193.7|177
1694000400000|2023-09-06 11:40:00|7197.9|7196.9|7191.9|7190.9|7198.9|7197.9|7189.9|7188.9|208
1694000700000|2023-09-06 11:45:00|7191.4|7190.4|7193.1|7192.1|7193.9|7192.9|7186.9|7185.9|727
1694001000000|2023-09-06 11:50:00|7193.4|7192.4|7188.9|7187.9|7193.6|7192.6|7187.9|7186.9|700
1694001300000|2023-09-06 11:55:00|7188.6|7187.6|7191.9|7190.9|7192.9|7191.9|7186.9|7185.9|228
1694001600000|2023-09-06 12:00:00|7191.6|7190.6|7188.9|7187.9|7191.9|7190.9|7185.1|7184.1|351
1694001900000|2023-09-06 12:05:00|7189.1|7188.1|7190.1|7189.1|7190.1|7189.1|7185.9|7184.9|179
1694002200000|2023-09-06 12:10:00|7189.9|7188.9|7183.9|7182.9|7190.4|7189.4|7181.1|7180.1|378
1694002500000|2023-09-06 12:15:00|7183.6|7182.6|7182.4|7181.4|7185.4|7184.4|7181.9|7180.9|250
1694002800000|2023-09-06 12:20:00|7182.1|7181.1|7179.9|7178.9|7185.9|7184.9|7178.4|7177.4|353
1694003100000|2023-09-06 12:25:00|7180.1|7179.1|7184.9|7183.9|7184.9|7183.9|7180.1|7179.1|278
1694003400000|2023-09-06 12:30:00|7185.4|7184.4|7173.4|7172.4|7185.4|7184.4|7172.9|7171.9|447
1694003700000|2023-09-06 12:35:00|7173.1|7172.1|7178.4|7177.4|7178.6|7177.6|7168.4|7167.4|764
1694004000000|2023-09-06 12:40:00|7178.9|7177.9|7184.9|7183.9|7186.9|7185.9|7178.1|7177.1|335
1694004300000|2023-09-06 12:45:00|7184.6|7183.6|7191.4|7190.4|7192.1|7191.1|7182.1|7181.1|351
1694004600000|2023-09-06 12:50:00|7191.6|7190.6|7198.4|7197.4|7201.4|7200.4|7191.6|7190.6|475
1694004900000|2023-09-06 12:55:00|7198.6|7197.6|7199.6|7198.6|7200.4|7199.4|7196.1|7195.1|261
1694005200000|2023-09-06 13:00:00|7200.4|7199.4|7202.4|7201.4|7204.1|7203.1|7198.9|7197.9|380
1694005500000|2023-09-06 13:05:00|7202.1|7201.1|7200.4|7199.4|7202.9|7201.9|7197.6|7196.6|371
1694005800000|2023-09-06 13:10:00|7200.1|7199.1|7204.6|7203.6|7205.9|7204.9|7195.9|7194.9|2065
1694006100000|2023-09-06 13:15:00|7204.4|7203.4|7205.4|7204.4|7206.1|7205.1|7199.6|7198.6|253
1694006400000|2023-09-06 13:20:00|7205.1|7204.1|7202.6|7201.6|7206.9|7205.9|7201.4|7200.4|409
1694006700000|2023-09-06 13:25:00|7202.4|7201.4|7199.9|7198.9|7204.4|7203.4|7199.9|7198.9|493
1694007000000|2023-09-06 13:30:00|7199.6|7198.6|7200.4|7199.4|7202.9|7201.9|7197.1|7196.1|466
1694007300000|2023-09-06 13:35:00|7200.1|7199.1|7202.6|7201.6|7205.9|7204.9|7196.4|7195.4|388
1694007600000|2023-09-06 13:40:00|7202.9|7201.9|7203.6|7202.6|7206.1|7205.1|7202.9|7201.9|373
1694007900000|2023-09-06 13:45:00|7203.9|7202.9|7199.6|7198.6|7206.4|7205.4|7196.9|7195.9|501
1694008200000|2023-09-06 13:50:00|7199.9|7198.9|7207.9|7206.9|7208.1|7207.1|7199.6|7198.6|403
1694008500000|2023-09-06 13:55:00|7208.4|7207.4|7208.9|7207.9|7213.4|7212.4|7206.9|7205.9|360
1694008800000|2023-09-06 14:00:00|7206.1|7205.1|7210.9|7209.9|7213.4|7212.4|7202.6|7201.6|1033
1694009100000|2023-09-06 14:05:00|7210.6|7209.6|7220.9|7219.9|7222.4|7221.4|7210.1|7209.1|669
1694009400000|2023-09-06 14:10:00|7220.6|7219.6|7215.3|7214.3|7222.3|7221.3|7213.1|7212.1|453
1694009700000|2023-09-06 14:15:00|7215.1|7214.1|7219.8|7218.8|7222.1|7221.1|7212.1|7211.1|437
1694010000000|2023-09-06 14:20:00|7220.1|7219.1|7204.8|7203.8|7220.6|7219.6|7204.6|7203.6|319
1694010300000|2023-09-06 14:25:00|7204.6|7203.6|7191.1|7190.1|7207.6|7206.6|7190.3|7189.3|585
1694010600000|2023-09-06 14:30:00|7191.3|7190.3|7195.6|7194.6|7199.6|7198.6|7189.3|7188.3|541
1694010900000|2023-09-06 14:35:00|7195.8|7194.8|7200.1|7199.1|7203.6|7202.6|7195.6|7194.6|455
1694011200000|2023-09-06 14:40:00|7200.6|7199.6|7200.6|7199.6|7203.1|7202.1|7198.6|7197.6|298
1694011500000|2023-09-06 14:45:00|7200.3|7199.3|7195.3|7194.3|7201.8|7200.8|7193.1|7192.1|300
1694011800000|2023-09-06 14:50:00|7195.6|7194.6|7189.6|7188.6|7195.6|7194.6|7184.8|7183.8|420
1694012100000|2023-09-06 14:55:00|7189.1|7188.1|7189.6|7188.6|7191.6|7190.6|7186.8|7185.8|392
1694012400000|2023-09-06 15:00:00|7189.8|7188.8|7188.6|7187.6|7189.8|7188.8|7185.1|7184.1|558
1694012700000|2023-09-06 15:05:00|7188.3|7187.3|7187.6|7186.6|7192.6|7191.6|7186.1|7185.1|461
1694013000000|2023-09-06 15:10:00|7187.8|7186.8|7192.1|7191.1|7192.1|7191.1|7187.6|7186.6|609
1694013300000|2023-09-06 15:15:00|7191.6|7190.6|7195.8|7194.8|7196.1|7195.1|7190.6|7189.6|674
1694013600000|2023-09-06 15:20:00|7196.1|7195.1|7196.1|7195.1|7196.6|7195.6|7191.6|7190.6|577
1694013900000|2023-09-06 15:25:00|7195.8|7194.8|7195.1|7194.1|7197.6|7196.6|7193.6|7192.6|900
1694014200000|2023-09-06 15:30:00|7195.6|7193.6|7196.1|7194.1|7198.1|7196.1|7191.6|7189.6|3703
1694014500000|2023-09-06 15:35:00|7195.6|7193.6|7193.6|7191.6|7196.1|7194.1|7190.6|7188.6|1585
1694014800000|2023-09-06 15:40:00|7194.1|7192.1|7194.6|7192.6|7195.6|7193.6|7191.1|7189.1|1880
1694015100000|2023-09-06 15:45:00|7194.8|7192.8|7191.8|7189.8|7195.1|7193.1|7191.6|7189.6|316
1694015400000|2023-09-06 15:50:00|7191.6|7189.6|7192.1|7190.1|7194.6|7192.6|7191.6|7189.6|141
1694015700000|2023-09-06 15:55:00|7192.3|7190.3|7191.1|7189.1|7194.3|7192.3|7191.1|7189.1|220
1694016000000|2023-09-06 16:00:00|7190.6|7188.6|7189.8|7187.8|7191.6|7189.6|7189.6|7187.6|156
1694016300000|2023-09-06 16:05:00|7190.1|7188.1|7185.6|7183.6|7191.3|7189.3|7185.6|7183.6|148
1694016600000|2023-09-06 16:10:00|7185.8|7183.8|7188.1|7186.1|7188.6|7186.6|7184.8|7182.8|132
1694016900000|2023-09-06 16:15:00|7187.8|7185.8|7183.6|7181.6|7189.1|7187.1|7183.1|7181.1|126
1694017200000|2023-09-06 16:20:00|7183.8|7181.8|7186.1|7184.1|7186.6|7184.6|7183.1|7181.1|148
1694017500000|2023-09-06 16:25:00|7185.8|7183.8|7180.8|7178.8|7186.3|7184.3|7180.6|7178.6|175
1694017800000|2023-09-06 16:30:00|7180.6|7178.6|7182.6|7180.6|7183.1|7181.1|7179.1|7177.1|150
1694018100000|2023-09-06 16:35:00|7182.3|7180.3|7180.3|7178.3|7182.3|7180.3|7179.1|7177.1|61
1694018400000|2023-09-06 16:40:00|7180.6|7178.6|7177.1|7175.1|7180.6|7178.6|7177.1|7175.1|99
1694018700000|2023-09-06 16:45:00|7176.8|7174.8|7175.1|7173.1|7177.6|7175.6|7174.3|7172.3|117
1694019000000|2023-09-06 16:50:00|7174.8|7172.8|7174.8|7172.8|7176.3|7174.3|7174.3|7172.3|102
1694019300000|2023-09-06 16:55:00|7174.6|7172.6|7174.8|7172.8|7175.1|7173.1|7173.1|7171.1|56
1694019600000|2023-09-06 17:00:00|7174.6|7172.6|7172.3|7170.3|7174.6|7172.6|7170.6|7168.6|108
1694019900000|2023-09-06 17:05:00|7172.1|7170.1|7174.1|7172.1|7174.6|7172.6|7171.1|7169.1|54
1694020200000|2023-09-06 17:10:00|7174.3|7172.3|7178.8|7176.8|7178.8|7176.8|7174.1|7172.1|87
1694020500000|2023-09-06 17:15:00|7178.6|7176.6|7182.1|7180.1|7182.6|7180.6|7177.6|7175.6|117
1694020800000|2023-09-06 17:20:00|7182.3|7180.3|7181.1|7179.1|7183.1|7181.1|7179.8|7177.8|116
1694021100000|2023-09-06 17:25:00|7181.3|7179.3|7181.3|7179.3|7183.1|7181.1|7180.1|7178.1|54
1694021400000|2023-09-06 17:30:00|7181.1|7179.1|7183.3|7181.3|7183.8|7181.8|7180.6|7178.6|65
1694021700000|2023-09-06 17:35:00|7183.1|7181.1|7185.3|7183.3|7185.6|7183.6|7182.8|7180.8|47
1694022000000|2023-09-06 17:40:00|7185.6|7183.6|7184.8|7182.8|7186.1|7184.1|7182.1|7180.1|91
1694022300000|2023-09-06 17:45:00|7184.6|7182.6|7186.6|7184.6|7187.1|7185.1|7183.6|7181.6|42
1694022600000|2023-09-06 17:50:00|7186.8|7184.8|7186.6|7184.6|7187.6|7185.6|7184.8|7182.8|59
1694022900000|2023-09-06 17:55:00|7186.8|7184.8|7188.1|7186.1|7190.1|7188.1|7185.8|7183.8|95
1694023200000|2023-09-06 18:00:00|7187.8|7185.8|7188.3|7186.3|7190.1|7188.1|7187.1|7185.1|91
1694023500000|2023-09-06 18:05:00|7188.1|7186.1|7188.3|7186.3|7189.1|7187.1|7186.6|7184.6|68
1694023800000|2023-09-06 18:10:00|7188.6|7186.6|7188.3|7186.3|7188.6|7186.6|7186.3|7184.3|28
1694024100000|2023-09-06 18:15:00|7188.1|7186.1|7188.6|7186.6|7188.8|7186.8|7186.3|7184.3|44
1694024400000|2023-09-06 18:20:00|7188.3|7186.3|7188.1|7186.1|7189.1|7187.1|7187.6|7185.6|35
1694024700000|2023-09-06 18:25:00|7187.8|7185.8|7191.3|7189.3|7192.8|7190.8|7187.8|7185.8|109
1694025000000|2023-09-06 18:30:00|7191.6|7189.6|7194.8|7192.8|7196.1|7194.1|7191.3|7189.3|69
1694025300000|2023-09-06 18:35:00|7194.6|7192.6|7194.8|7192.8|7195.8|7193.8|7194.3|7192.3|64
1694025600000|2023-09-06 18:40:00|7194.6|7192.6|7196.1|7194.1|7196.1|7194.1|7193.6|7191.6|92
1694025900000|2023-09-06 18:45:00|7196.3|7194.3|7195.6|7193.6|7196.6|7194.6|7194.6|7192.6|68
1694026200000|2023-09-06 18:50:00|7195.8|7193.8|7195.8|7193.8|7196.3|7194.3|7195.1|7193.1|28
1694026500000|2023-09-06 18:55:00|7196.1|7194.1|7192.6|7190.6|7196.1|7194.1|7192.1|7190.1|82
1694026800000|2023-09-06 19:00:00|7192.8|7190.8|7188.6|7186.6|7193.6|7191.6|7187.8|7185.8|119
1694027100000|2023-09-06 19:05:00|7188.8|7186.8|7188.3|7186.3|7189.1|7187.1|7187.1|7185.1|96
1694027400000|2023-09-06 19:10:00|7188.1|7186.1|7191.3|7189.3|7191.6|7189.6|7187.8|7185.8|103
1694027700000|2023-09-06 19:15:00|7191.6|7189.6|7193.8|7191.8|7194.6|7192.6|7191.3|7189.3|108
1694028000000|2023-09-06 19:20:00|7193.6|7191.6|7193.3|7191.3|7194.1|7192.1|7192.6|7190.6|21
1694028300000|2023-09-06 19:25:00|7193.6|7191.6|7190.8|7188.8|7194.1|7192.1|7190.1|7188.1|49
1694028600000|2023-09-06 19:30:00|7191.1|7189.1|7192.6|7190.6|7192.6|7190.6|7190.6|7188.6|90
1694028900000|2023-09-06 19:35:00|7192.3|7190.3|7192.6|7190.6|7193.8|7191.8|7192.1|7190.1|63
1694029200000|2023-09-06 19:40:00|7192.3|7190.3|7192.8|7190.8|7193.3|7191.3|7190.8|7188.8|45
1694029500000|2023-09-06 19:45:00|7193.1|7191.1|7193.6|7191.6|7194.1|7192.1|7191.8|7189.8|66
1694029800000|2023-09-06 19:50:00|7193.8|7191.8|7193.3|7191.3|7195.1|7193.1|7190.8|7188.8|82
1694030100000|2023-09-06 19:55:00|7193.1|7191.1|7196.1|7194.1|7198.6|7196.6|7192.8|7190.8|164
1694030400000|2023-09-06 20:00:00|7196.9|7192.9|7195.3|7191.3|7198.6|7194.6|7195.3|7191.3|0
1694030700000|2023-09-06 20:05:00|7195|7191|7193.9|7189.9|7195.3|7191.3|7192.9|7188.9|0
1694031000000|2023-09-06 20:10:00|7194.2|7190.2|7195.7|7191.7|7195.7|7191.7|7193.9|7189.9|0
1694031300000|2023-09-06 20:15:00|7195.4|7191.4|7194.2|7190.2|7195.7|7191.7|7193.9|7189.9|0
1694031600000|2023-09-06 20:20:00|7194.5|7190.5|7194.5|7190.5|7195|7191|7194.5|7190.5|0
1694031900000|2023-09-06 20:25:00|7194.2|7190.2|7194.5|7190.5|7194.5|7190.5|7194.2|7190.2|0
1694032200000|2023-09-06 20:30:00|7195|7191|7195.4|7191.4|7195.7|7191.7|7195|7191|0
1694032500000|2023-09-06 20:35:00|7195.6|7191.6|7195.6|7191.6|7195.9|7191.9|7195.2|7191.2|0
1694032800000|2023-09-06 20:40:00|7195.9|7191.9|7195.9|7191.9|7196.4|7192.4|7195.9|7191.9|0
1694033100000|2023-09-06 20:45:00|7196.4|7192.4|7195.2|7191.2|7196.4|7192.4|7194.7|7190.7|0
1694033400000|2023-09-06 20:50:00|7195.3|7191.3|7195.2|7191.2|7195.6|7191.6|7195.2|7191.2|0
1694033700000|2023-09-06 20:55:00|7194.7|7190.7|7196.1|7192.1|7196.3|7192.3|7194.7|7190.7|0
1694034000000|2023-09-06 21:00:00|7195.9|7191.9|7195.8|7191.8|7196.1|7192.1|7194.3|7190.3|0
1694034300000|2023-09-06 21:05:00|7195.9|7191.9|7194.1|7190.1|7196.1|7192.1|7194.1|7190.1|0
1694034600000|2023-09-06 21:10:00|7194.8|7190.8|7194.6|7190.6|7194.9|7190.9|7194.2|7190.2|0
1694034900000|2023-09-06 21:15:00|7194.8|7190.8|7194.9|7190.9|7194.9|7190.9|7194.6|7190.6|0
1694035200000|2023-09-06 21:20:00|7194.7|7190.7|7194.9|7190.9|7194.9|7190.9|7194.7|7190.7|0
1694035500000|2023-09-06 21:25:00|7194.7|7190.7|7194.7|7190.7|7194.9|7190.9|7194.7|7190.7|0
1694035800000|2023-09-06 21:30:00|7194.8|7190.8|7194.9|7190.9|7194.9|7190.9|7194.8|7190.8|0
1694036100000|2023-09-06 21:35:00|7195.1|7191.1|7195.3|7191.3|7195.3|7191.3|7195.1|7191.1|0
1694036400000|2023-09-06 21:40:00|7195.1|7191.1|7194.9|7190.9|7195.1|7191.1|7194.9|7190.9|0
1694036700000|2023-09-06 21:45:00|7195.1|7191.1|7194.9|7190.9|7195.1|7191.1|7194.9|7190.9|0
1694037000000|2023-09-06 21:50:00|7195.1|7191.1|7195.1|7191.1|7195.1|7191.1|7195.1|7191.1|0
1694037300000|2023-09-06 21:55:00|7194.9|7190.9|7195.6|7191.6|7195.6|7191.6|7194.9|7190.9|0
1694037600000|2023-09-06 22:00:00|7196.6|7192.6|7196.5|7192.5|7197.6|7193.6|7195.9|7191.9|0
1694037900000|2023-09-06 22:05:00|7196.6|7192.6|7196.8|7192.8|7196.8|7192.8|7195.9|7191.9|0
1694038200000|2023-09-06 22:10:00|7196.5|7192.5|7195.6|7191.6|7196.5|7192.5|7195.6|7191.6|0
1694038500000|2023-09-06 22:15:00|7195.9|7191.9|7195.6|7191.6|7196.5|7192.5|7195.6|7191.6|0
1694038800000|2023-09-06 22:20:00|7195.9|7191.9|7195.3|7191.3|7195.9|7191.9|7194.7|7190.7|0
1694039100000|2023-09-06 22:25:00|7195.2|7191.2|7194.1|7190.1|7195.2|7191.2|7193.6|7189.6|0
1694039400000|2023-09-06 22:30:00|7194.4|7190.4|7193.6|7189.6|7194.4|7190.4|7193.2|7189.2|0
1694039700000|2023-09-06 22:35:00|7194.1|7190.1|7193.7|7189.7|7194.1|7190.1|7193.6|7189.6|0
1694040000000|2023-09-06 22:40:00|7193.6|7189.6|7194.7|7190.7|7194.7|7190.7|7193.6|7189.6|0
1694040300000|2023-09-06 22:45:00|7194.4|7190.4|7195.6|7191.6|7195.6|7191.6|7194.4|7190.4|0
1694040600000|2023-09-06 22:50:00|7195.3|7191.3|7194.7|7190.7|7195.6|7191.6|7194.4|7190.4|0
1694040900000|2023-09-06 22:55:00|7194.4|7190.4|7194.4|7190.4|7194.4|7190.4|7194.1|7190.1|0
1694041200000|2023-09-06 23:00:00|7194.7|7190.7|7195.9|7191.9|7195.9|7191.9|7194.4|7190.4|0
1694041500000|2023-09-06 23:05:00|7196|7192|7195.9|7191.9|7196.5|7192.5|7195.9|7191.9|0
1694041800000|2023-09-06 23:10:00|7196|7192|7196.5|7192.5|7196.8|7192.8|7195.9|7191.9|0
1694042100000|2023-09-06 23:15:00|7196.8|7192.8|7196.8|7192.8|7196.8|7192.8|7195.9|7191.9|0
1694042400000|2023-09-06 23:20:00|7196.5|7192.5|7196.5|7192.5|7196.8|7192.8|7196.5|7192.5|0
1694042700000|2023-09-06 23:25:00|7196.4|7192.4|7196.5|7192.5|7196.8|7192.8|7195.9|7191.9|0
1694043000000|2023-09-06 23:30:00|7196.8|7192.8|7198.1|7194.1|7198.1|7194.1|7196.5|7192.5|0
1694043300000|2023-09-06 23:35:00|7198.2|7194.2|7198.5|7194.5|7198.5|7194.5|7197.8|7193.8|0
1694043600000|2023-09-06 23:40:00|7198.1|7194.1|7196.4|7192.4|7198.1|7194.1|7195.8|7191.8|0
1694043900000|2023-09-06 23:45:00|7196.5|7192.5|7196.4|7192.4|7197.3|7193.3|7196.1|7192.1|0
1694044200000|2023-09-06 23:50:00|7196.5|7192.5|7196.9|7192.9|7197.3|7193.3|7196.4|7192.4|0
1694044500000|2023-09-06 23:55:00|7197|7193|7197.8|7193.8|7197.8|7193.8|7196.4|7192.4|0
1694044800000|2023-09-07 00:00:00|7197.7|7193.7|7199.4|7195.4|7200.1|7196.1|7197.2|7193.2|0
1694045100000|2023-09-07 00:05:00|7199.6|7195.6|7198.9|7194.9|7199.8|7195.8|7198.9|7194.9|0
1694045400000|2023-09-07 00:10:00|7199.4|7195.4|7198.9|7194.9|7199.4|7195.4|7198.1|7194.1|0
1694045700000|2023-09-07 00:15:00|7198.4|7195.4|7200.4|7197.4|7200.4|7197.4|7197.1|7194.1|0
1694046000000|2023-09-07 00:20:00|7198.8|7195.8|7198.8|7195.8|7198.8|7195.8|7198.8|7195.8|0
1694046300000|2023-09-07 00:25:00|7197.1|7194.1|7197.2|7194.2|7198.8|7195.8|7197.1|7194.1|0
1694046600000|2023-09-07 00:30:00|7195.5|7192.5|7195.5|7192.5|7197.2|7194.2|7195.5|7192.5|0
1694046900000|2023-09-07 00:35:00|7193.8|7190.8|7193.8|7190.8|7193.8|7190.8|7193.8|7190.8|0
1694047200000|2023-09-07 00:40:00|7195.5|7192.5|7195.5|7192.5|7195.5|7192.5|7195.5|7192.5|0
1694047500000|2023-09-07 00:45:00|7195.4|7192.4|7192.1|7189.1|7195.4|7192.4|7190.4|7187.4|0
1694047800000|2023-09-07 00:50:00|7191.2|7188.2|7192.1|7189.1|7192.1|7189.1|7190.4|7187.4|0
1694048100000|2023-09-07 00:55:00|7190.4|7187.4|7192.1|7189.1|7192.1|7189.1|7190.4|7187.4|0
1694048400000|2023-09-07 01:00:00|7192|7189|7195.4|7192.4|7195.4|7192.4|7190.4|7187.4|0
1694048700000|2023-09-07 01:05:00|7195.5|7192.5|7197.1|7194.1|7197.1|7194.1|7195.5|7192.5|0
1694049000000|2023-09-07 01:10:00|7198.8|7195.8|7198.8|7195.8|7198.8|7195.8|7197.1|7194.1|0
1694049300000|2023-09-07 01:15:00|7198.7|7195.7|7198.7|7195.7|7200.4|7197.4|7195.4|7192.4|0
1694049600000|2023-09-07 01:20:00|7197.1|7194.1|7197.9|7194.9|7198.7|7195.7|7197.1|7194.1|0
1694049900000|2023-09-07 01:25:00|7198.7|7195.7|7195.4|7192.4|7198.7|7195.7|7195.4|7192.4|0
1694050200000|2023-09-07 01:30:00|7197.1|7194.1|7192|7189|7197.1|7194.1|7192|7189|0
1694050500000|2023-09-07 01:35:00|7192.1|7189.1|7195.4|7192.4|7195.4|7192.4|7190.4|7187.4|0
1694050800000|2023-09-07 01:40:00|7193.7|7190.7|7192|7189|7193.7|7190.7|7190.4|7187.4|0
1694051100000|2023-09-07 01:45:00|7192.1|7189.1|7192.1|7189.1|7193.8|7190.8|7192|7189|0
1694051400000|2023-09-07 01:50:00|7193.7|7190.7|7192.1|7189.1|7193.8|7190.8|7192.1|7189.1|0
1694051700000|2023-09-07 01:55:00|7193.8|7190.8|7192.1|7189.1|7193.8|7190.8|7192.1|7189.1|0
1694052000000|2023-09-07 02:00:00|7193.8|7190.8|7190.4|7187.4|7193.8|7190.8|7190.4|7187.4|0
1694052300000|2023-09-07 02:05:00|7190.5|7187.5|7190.4|7187.4|7190.5|7187.5|7188.7|7185.7|0
1694052600000|2023-09-07 02:10:00|7192|7189|7193.7|7190.7|7193.7|7190.7|7192|7189|0
1694052900000|2023-09-07 02:15:00|7195.3|7192.3|7195.3|7192.3|7195.3|7192.3|7195.3|7192.3|0
1694053200000|2023-09-07 02:20:00|7193.6|7190.6|7193.6|7190.6|7195.3|7192.3|7193.6|7190.6|0
1694053500000|2023-09-07 02:25:00|7193.7|7190.7|7195.3|7192.3|7195.3|7192.3|7193.6|7190.6|0
1694053800000|2023-09-07 02:30:00|7193.6|7190.6|7187.2|7184.2|7193.6|7190.6|7185.4|7182.4|0
1694054100000|2023-09-07 02:35:00|7188.9|7185.9|7185.6|7182.6|7190.5|7187.5|7185.6|7182.6|0
1694054400000|2023-09-07 02:40:00|7187.2|7184.2|7188.9|7185.9|7188.9|7185.9|7187.2|7184.2|0
1694054700000|2023-09-07 02:45:00|7188.8|7185.8|7189.2|7186.2|7189.2|7186.2|7188|7185|0
1694055000000|2023-09-07 02:50:00|7188.3|7185.3|7187.5|7184.5|7189.2|7186.2|7187.5|7184.5|0
1694055300000|2023-09-07 02:55:00|7188.3|7185.3|7187.5|7184.5|7188.3|7185.3|7187.5|7184.5|0
1694055600000|2023-09-07 03:00:00|7185.9|7182.9|7187.5|7184.5|7187.5|7184.5|7185.8|7182.8|0
1694055900000|2023-09-07 03:05:00|7185.9|7182.9|7185.9|7182.9|7187.5|7184.5|7185.9|7182.9|0
1694056200000|2023-09-07 03:10:00|7186|7183|7187.6|7184.6|7187.6|7184.6|7185.9|7182.9|0
1694056500000|2023-09-07 03:15:00|7186|7183|7185.9|7182.9|7187.6|7184.6|7185.9|7182.9|0
1694056800000|2023-09-07 03:20:00|7186|7183|7186|7183|7186|7183|7185.9|7182.9|0
1694057100000|2023-09-07 03:25:00|7185.9|7182.9|7185.9|7182.9|7185.9|7182.9|7185.9|7182.9|0
1694057400000|2023-09-07 03:30:00|7184.2|7181.2|7185.9|7182.9|7185.9|7182.9|7184.2|7181.2|0
1694057700000|2023-09-07 03:35:00|7184.2|7181.2|7185.9|7182.9|7185.9|7182.9|7184.2|7181.2|0
1694058000000|2023-09-07 03:40:00|7187.5|7184.5|7187.5|7184.5|7187.6|7184.6|7187.5|7184.5|0
1694058300000|2023-09-07 03:45:00|7186.7|7183.7|7185.9|7182.9|7187.6|7184.6|7185.9|7182.9|0
1694058600000|2023-09-07 03:50:00|7187.5|7184.5|7185.9|7182.9|7187.6|7184.6|7185.9|7182.9|0
1694058900000|2023-09-07 03:55:00|7184.2|7181.2|7184.2|7181.2|7184.2|7181.2|7184.2|7181.2|0
1694059200000|2023-09-07 04:00:00|7182.6|7179.6|7182.6|7179.6|7182.6|7179.6|7182.6|7179.6|0
1694059500000|2023-09-07 04:05:00|7182.5|7179.5|7182.6|7179.6|7182.6|7179.6|7182.5|7179.5|0
1694059800000|2023-09-07 04:10:00|7182.5|7179.5|7182.5|7179.5|7182.5|7179.5|7182.5|7179.5|0
1694060100000|2023-09-07 04:15:00|7180.9|7177.9|7180.9|7177.9|7182.5|7179.5|7179.2|7176.2|0
1694060700000|2023-09-07 04:25:00|7179.2|7176.2|7180.9|7177.9|7180.9|7177.9|7179.2|7176.2|0
1694061000000|2023-09-07 04:30:00|7179.2|7176.2|7177.5|7174.5|7180.9|7177.9|7177.5|7174.5|0
1694061300000|2023-09-07 04:35:00|7178.3|7175.3|7177.5|7174.5|7179.2|7176.2|7177.5|7174.5|0
1694061600000|2023-09-07 04:40:00|7176.7|7173.7|7174.2|7171.2|7176.7|7173.7|7174.1|7171.1|0
1694061900000|2023-09-07 04:45:00|7174.1|7171.1|7173.9|7170.9|7174.2|7171.2|7172.2|7169.2|0
1694062200000|2023-09-07 04:50:00|7173.8|7170.8|7173.9|7170.9|7173.9|7170.9|7172.2|7169.2|0
1694062500000|2023-09-07 04:55:00|7175.6|7172.6|7173.9|7170.9|7175.6|7172.6|7173.9|7170.9|0
1694062800000|2023-09-07 05:00:00|7172.3|7169.3|7174|7171|7174|7171|7172.3|7169.3|0
1694063100000|2023-09-07 05:05:00|7173.2|7170.2|7174.2|7171.2|7174.2|7171.2|7172.3|7169.3|0
1694063400000|2023-09-07 05:10:00|7174.3|7171.3|7174.5|7171.5|7174.5|7171.5|7174.2|7171.2|0
1694063700000|2023-09-07 05:15:00|7172.8|7169.8|7176.3|7173.3|7176.3|7173.3|7172.8|7169.8|0
1694064000000|2023-09-07 05:20:00|7174.7|7171.7|7173|7170|7174.7|7171.7|7173|7170|0
1694064300000|2023-09-07 05:25:00|7173.8|7170.8|7174.6|7171.6|7174.6|7171.6|7173|7170|0
1694064600000|2023-09-07 05:30:00|7173|7170|7173|7170|7174.7|7171.7|7173|7170|0
1694064900000|2023-09-07 05:35:00|7173.1|7170.1|7173.2|7170.2|7173.2|7170.2|7173.1|7170.1|0
1694065200000|2023-09-07 05:40:00|7173.3|7170.3|7173.4|7170.4|7175|7172|7173.3|7170.3|0
1694065500000|2023-09-07 05:45:00|7173.3|7170.3|7178.3|7175.3|7178.3|7175.3|7173.3|7170.3|0
1694065800000|2023-09-07 05:50:00|7176.6|7173.6|7173.3|7170.3|7178.3|7175.3|7173.3|7170.3|0
1694066100000|2023-09-07 05:55:00|7175|7172|7178|7175|7178|7175|7173.3|7170.3|0
1694066400000|2023-09-07 06:00:00|7177.2|7174.2|7180.8|7178.8|7180.8|7178.8|7171.6|7169.6|305
1694066700000|2023-09-07 06:05:00|7180.6|7178.6|7174.3|7172.3|7180.8|7178.8|7173.1|7171.1|141
1694067000000|2023-09-07 06:10:00|7174.6|7172.6|7173.6|7171.6|7176.1|7174.1|7172.3|7170.3|98
1694067300000|2023-09-07 06:15:00|7173.3|7171.3|7171.1|7169.1|7173.3|7171.3|7170.1|7168.1|103
1694067600000|2023-09-07 06:20:00|7170.8|7168.8|7173.8|7171.8|7176.1|7174.1|7170.6|7168.6|80
1694067900000|2023-09-07 06:25:00|7174.1|7172.1|7177.1|7175.1|7177.1|7175.1|7172.1|7170.1|79
1694068200000|2023-09-07 06:30:00|7176.8|7174.8|7173.8|7171.8|7176.8|7174.8|7172.6|7170.6|110
1694068500000|2023-09-07 06:35:00|7173.6|7171.6|7163.1|7161.1|7173.6|7171.6|7163.1|7161.1|237
1694068800000|2023-09-07 06:40:00|7162.8|7160.8|7169.6|7167.6|7169.8|7167.8|7162.6|7160.6|165
1694069100000|2023-09-07 06:45:00|7168.8|7166.8|7171.6|7169.6|7174.3|7172.3|7166.1|7164.1|101
1694069400000|2023-09-07 06:50:00|7171.3|7169.3|7173.1|7171.1|7173.8|7171.8|7170.8|7168.8|82
1694069700000|2023-09-07 06:55:00|7172.8|7170.8|7171.3|7169.3|7173.3|7171.3|7164.6|7162.6|336
1694070000000|2023-09-07 07:00:00|7172.1|7170.1|7181.3|7180.3|7183.3|7182.3|7161.3|7160.3|2690
1694070300000|2023-09-07 07:05:00|7181.1|7180.1|7185.8|7184.8|7191.1|7190.1|7178.6|7177.6|1020
1694070600000|2023-09-07 07:10:00|7185.1|7184.1|7174.6|7173.6|7186.3|7185.3|7169.1|7168.1|617
1694070900000|2023-09-07 07:15:00|7174.8|7173.8|7181.1|7180.1|7188.3|7187.3|7172.1|7171.1|764
1694071200000|2023-09-07 07:20:00|7180.1|7179.1|7175.1|7174.1|7183.1|7182.1|7171.6|7170.6|495
1694071500000|2023-09-07 07:25:00|7175.3|7174.3|7177.8|7176.8|7179.3|7178.3|7170.1|7169.1|525
1694071800000|2023-09-07 07:30:00|7177.3|7176.3|7174.8|7173.8|7178.8|7177.8|7170.1|7169.1|692
1694072100000|2023-09-07 07:35:00|7175.1|7174.1|7172.6|7171.6|7178.6|7177.6|7172.1|7171.1|426
1694072400000|2023-09-07 07:40:00|7172.3|7171.3|7187.7|7186.7|7187.9|7186.9|7172.1|7171.1|539
1694072700000|2023-09-07 07:45:00|7187.4|7186.4|7182.2|7181.2|7192.2|7191.2|7182.2|7181.2|322
1694073000000|2023-09-07 07:50:00|7182|7181|7195.5|7194.5|7195.5|7194.5|7180.7|7179.7|288
1694073300000|2023-09-07 07:55:00|7195.7|7194.7|7199.5|7198.5|7201.3|7200.3|7192.7|7191.7|568
1694073600000|2023-09-07 08:00:00|7199.8|7198.8|7202|7201|7202.8|7201.8|7194.5|7193.5|420
1694073900000|2023-09-07 08:05:00|7201.8|7200.8|7200.3|7199.3|7205.3|7204.3|7199.3|7198.3|297
1694074200000|2023-09-07 08:10:00|7200|7199|7196.3|7195.3|7201.3|7200.3|7196.3|7195.3|295
1694074500000|2023-09-07 08:15:00|7196.5|7195.5|7199.5|7198.5|7202.8|7201.8|7196.3|7195.3|300
1694074800000|2023-09-07 08:20:00|7199.8|7198.8|7195.8|7194.8|7199.8|7198.8|7191.8|7190.8|331
1694075100000|2023-09-07 08:25:00|7196|7195|7197.8|7196.8|7199.5|7198.5|7194.8|7193.8|432
1694075400000|2023-09-07 08:30:00|7197.5|7196.5|7203.3|7202.3|7208.3|7207.3|7196.3|7195.3|404
1694075700000|2023-09-07 08:35:00|7203|7202|7206.8|7205.8|7209.3|7208.3|7200.5|7199.5|318
1694076000000|2023-09-07 08:40:00|7206.5|7205.5|7207|7206|7208.8|7207.8|7205.3|7204.3|210
1694076300000|2023-09-07 08:45:00|7207.3|7206.3|7216.8|7215.8|7217.3|7216.3|7206.8|7205.8|428
1694076600000|2023-09-07 08:50:00|7216.5|7215.5|7224.5|7223.5|7226.5|7225.5|7213|7212|743
1694076900000|2023-09-07 08:55:00|7224.3|7223.3|7223.3|7222.3|7224.8|7223.8|7221.3|7220.3|2434
1694077200000|2023-09-07 09:00:00|7223.5|7222.5|7225.8|7224.8|7230.3|7229.3|7222.3|7221.3|535
1694077500000|2023-09-07 09:05:00|7225.5|7224.5|7235.5|7234.5|7236.3|7235.3|7224.8|7223.8|680
1694077800000|2023-09-07 09:10:00|7235.8|7234.8|7234.8|7233.8|7236.8|7235.8|7232.5|7231.5|464
1694078100000|2023-09-07 09:15:00|7235|7234|7235.3|7234.3|7238.3|7237.3|7233.8|7232.8|382
1694078400000|2023-09-07 09:20:00|7235|7234|7235.8|7234.8|7237.8|7236.8|7229.8|7228.8|337
1694078700000|2023-09-07 09:25:00|7236|7235|7236.5|7235.5|7240|7239|7235.8|7234.8|281
1694079000000|2023-09-07 09:30:00|7236.3|7235.3|7238|7237|7242.8|7241.8|7236.3|7235.3|472
1694079300000|2023-09-07 09:35:00|7237.8|7236.8|7239.3|7238.3|7241.3|7240.3|7236.8|7235.8|265
1694079600000|2023-09-07 09:40:00|7239.5|7238.5|7233|7232|7240|7239|7232.5|7231.5|429
1694079900000|2023-09-07 09:45:00|7232.8|7231.8|7229|7228|7235.3|7234.3|7227|7226|392
1694080200000|2023-09-07 09:50:00|7228.8|7227.8|7224.3|7223.3|7228.8|7227.8|7218.5|7217.5|337
1694080500000|2023-09-07 09:55:00|7224|7223|7225|7224|7228.3|7227.3|7222.5|7221.5|173
1694080800000|2023-09-07 10:00:00|7225.3|7224.3|7229.8|7228.8|7230|7229|7223.8|7222.8|234
1694081100000|2023-09-07 10:05:00|7229.3|7228.3|7222.8|7221.8|7229.5|7228.5|7220.8|7219.8|395
1694081400000|2023-09-07 10:10:00|7222.5|7221.5|7225.8|7224.8|7226.3|7225.3|7219.3|7218.3|317
1694081700000|2023-09-07 10:15:00|7226.3|7225.3|7223.3|7222.3|7226.5|7225.5|7222|7221|362
1694082000000|2023-09-07 10:20:00|7222.5|7221.5|7219|7218|7224.8|7223.8|7217.5|7216.5|301
1694082300000|2023-09-07 10:25:00|7218.8|7217.8|7221.3|7220.3|7221.8|7220.8|7217.3|7216.3|296
1694082600000|2023-09-07 10:30:00|7221|7220|7214|7213|7221|7220|7210.5|7209.5|450
1694082900000|2023-09-07 10:35:00|7213.8|7212.8|7216.3|7215.3|7216.3|7215.3|7212.3|7211.3|129
1694083200000|2023-09-07 10:40:00|7216|7215|7217.5|7216.5|7220|7219|7216|7215|280
1694083500000|2023-09-07 10:45:00|7217.8|7216.8|7219.5|7218.5|7220.8|7219.8|7216.3|7215.3|363
1694083800000|2023-09-07 10:50:00|7219.3|7218.3|7218|7217|7220.3|7219.3|7216.3|7215.3|149
1694084100000|2023-09-07 10:55:00|7217.8|7216.8|7217.3|7216.3|7220.8|7219.8|7216.8|7215.8|126
1694084400000|2023-09-07 11:00:00|7217|7216|7218.5|7217.5|7220.3|7219.3|7216|7215|183
1694084700000|2023-09-07 11:05:00|7218.3|7217.3|7214.3|7213.3|7220.3|7219.3|7214.3|7213.3|149
1694085000000|2023-09-07 11:10:00|7214.5|7213.5|7210.5|7209.5|7215.8|7214.8|7209.3|7208.3|232
1694085300000|2023-09-07 11:15:00|7210|7209|7207.3|7206.3|7212|7211|7203.8|7202.8|198
1694085600000|2023-09-07 11:20:00|7207.5|7206.5|7199.3|7198.3|7207.8|7206.8|7199.3|7198.3|202
1694085900000|2023-09-07 11:25:00|7199.5|7198.5|7195.3|7194.3|7200.8|7199.8|7194.5|7193.5|256
1694086200000|2023-09-07 11:30:00|7195|7194|7199.8|7198.8|7200.5|7199.5|7191.8|7190.8|329
1694086500000|2023-09-07 11:35:00|7199.5|7198.5|7202.5|7201.5|7202.8|7201.8|7197.5|7196.5|207
1694086800000|2023-09-07 11:40:00|7202.3|7201.3|7209.6|7208.6|7209.6|7208.6|7202.1|7201.1|266
1694087100000|2023-09-07 11:45:00|7209.3|7208.3|7203.6|7202.6|7211.1|7210.1|7201.6|7200.6|694
1694087400000|2023-09-07 11:50:00|7203.3|7202.3|7201.3|7200.3|7206.1|7205.1|7201.1|7200.1|247
1694087700000|2023-09-07 11:55:00|7200.6|7199.6|7197.3|7196.3|7204.6|7203.6|7197.3|7196.3|224
1694088000000|2023-09-07 12:00:00|7197.1|7196.1|7190.1|7189.1|7197.3|7196.3|7187.8|7186.8|1651
1694088300000|2023-09-07 12:05:00|7190.3|7189.3|7202.1|7201.1|7203.3|7202.3|7190.1|7189.1|289
1694088600000|2023-09-07 12:10:00|7201.6|7200.6|7195.3|7194.3|7202.6|7201.6|7195.1|7194.1|197
1694088900000|2023-09-07 12:15:00|7195.1|7194.1|7199.3|7198.3|7200.6|7199.6|7192.1|7191.1|227
1694089200000|2023-09-07 12:20:00|7199.1|7198.1|7199.3|7198.3|7201.1|7200.1|7197.3|7196.3|195
1694089500000|2023-09-07 12:25:00|7199.1|7198.1|7199.1|7198.1|7200.6|7199.6|7197.1|7196.1|164
1694089800000|2023-09-07 12:30:00|7198.8|7197.8|7190.1|7189.1|7198.8|7197.8|7187.1|7186.1|541
1694090100000|2023-09-07 12:35:00|7189.8|7188.8|7192.8|7191.8|7195.3|7194.3|7188.1|7187.1|252
1694090400000|2023-09-07 12:40:00|7193.1|7192.1|7195.8|7194.8|7196.6|7195.6|7189.1|7188.1|295
1694090700000|2023-09-07 12:45:00|7195.3|7194.3|7181.3|7180.3|7195.6|7194.6|7180.6|7179.6|394
1694091000000|2023-09-07 12:50:00|7181.6|7180.6|7180.1|7179.1|7184.1|7183.1|7179.6|7178.6|471
1694091300000|2023-09-07 12:55:00|7179.8|7178.8|7187.8|7186.8|7189.6|7188.6|7179.6|7178.6|335
1694091600000|2023-09-07 13:00:00|7187.6|7186.6|7189.8|7188.8|7192.1|7191.1|7184.6|7183.6|468
1694091900000|2023-09-07 13:05:00|7189.6|7188.6|7200.6|7199.6|7201.6|7200.6|7189.6|7188.6|291
1694092200000|2023-09-07 13:10:00|7200.8|7199.8|7199.6|7198.6|7201.3|7200.3|7197.1|7196.1|347
1694092500000|2023-09-07 13:15:00|7199.3|7198.3|7204.1|7203.1|7205.1|7204.1|7199.1|7198.1|323
1694092800000|2023-09-07 13:20:00|7203.8|7202.8|7202.6|7201.6|7204.1|7203.1|7200.6|7199.6|191
1694093100000|2023-09-07 13:25:00|7202.8|7201.8|7207.6|7206.6|7209.1|7208.1|7202.6|7201.6|316
1694093400000|2023-09-07 13:30:00|7207.1|7206.1|7221.1|7220.1|7222.6|7221.6|7206.6|7205.6|708
1694093700000|2023-09-07 13:35:00|7221.6|7220.6|7218.6|7217.6|7224.1|7223.1|7214.6|7213.6|457
1694094000000|2023-09-07 13:40:00|7218.3|7217.3|7224.8|7223.8|7227.6|7226.6|7212.1|7211.1|522
1694094300000|2023-09-07 13:45:00|7225.1|7224.1|7218.8|7217.8|7228.6|7227.6|7218.6|7217.6|488
1694094600000|2023-09-07 13:50:00|7218.6|7217.6|7212.3|7211.3|7219.8|7218.8|7211.6|7210.6|400
1694094900000|2023-09-07 13:55:00|7212.1|7211.1|7207.6|7206.6|7213.1|7212.1|7206.8|7205.8|476
1694095200000|2023-09-07 14:00:00|7208.1|7207.1|7194.1|7193.1|7208.6|7207.6|7191.1|7190.1|739
1694095500000|2023-09-07 14:05:00|7193.6|7192.6|7197.3|7196.3|7201.3|7200.3|7191.3|7190.3|543
1694095800000|2023-09-07 14:10:00|7197.2|7196.2|7196.7|7195.7|7205.7|7204.7|7196|7195|378
1694096100000|2023-09-07 14:15:00|7196.5|7195.5|7190.5|7189.5|7199.5|7198.5|7189.5|7188.5|324
1694096400000|2023-09-07 14:20:00|7190.7|7189.7|7188|7187|7194|7193|7188|7187|441
1694096700000|2023-09-07 14:25:00|7188.2|7187.2|7190.5|7189.5|7195.2|7194.2|7184.5|7183.5|429
1694097000000|2023-09-07 14:30:00|7190.7|7189.7|7177.5|7176.5|7192|7191|7176.5|7175.5|472
1694097300000|2023-09-07 14:35:00|7177.2|7176.2|7194.3|7193.3|7196.3|7195.3|7176.2|7175.2|539
1694097600000|2023-09-07 14:40:00|7194|7193|7201|7200|7204.3|7203.3|7193.3|7192.3|639
1694097900000|2023-09-07 14:45:00|7200.8|7199.8|7194.3|7193.3|7204.3|7203.3|7193.8|7192.8|447
1694098200000|2023-09-07 14:50:00|7194|7193|7188.3|7187.3|7196.5|7195.5|7185.8|7184.8|426
1694098500000|2023-09-07 14:55:00|7188.5|7187.5|7187.8|7186.8|7192.8|7191.8|7185.8|7184.8|293
1694098800000|2023-09-07 15:00:00|7188|7187|7191.3|7190.3|7192.3|7191.3|7187.3|7186.3|390
1694099100000|2023-09-07 15:05:00|7191|7190|7188.3|7187.3|7193.5|7192.5|7184.3|7183.3|444
1694099400000|2023-09-07 15:10:00|7187.3|7186.3|7185.8|7184.8|7190.8|7189.8|7185|7184|438
1694099700000|2023-09-07 15:15:00|7186|7185|7188.8|7187.8|7190.5|7189.5|7185.3|7184.3|404
1694100000000|2023-09-07 15:20:00|7188.5|7187.5|7191.8|7190.8|7191.8|7190.8|7188.3|7187.3|441
1694100300000|2023-09-07 15:25:00|7192|7191|7190.8|7189.8|7196.3|7195.3|7190.3|7189.3|689
1694100600000|2023-09-07 15:30:00|7191.3|7189.3|7195.3|7193.3|7198.3|7196.3|7188.3|7186.3|1928
1694100900000|2023-09-07 15:35:00|7195|7193|7197.3|7195.3|7198.8|7196.8|7194.3|7192.3|1158
1694101200000|2023-09-07 15:40:00|7197|7195|7191.8|7189.8|7197|7195|7191.5|7189.5|217
1694101500000|2023-09-07 15:45:00|7191.5|7189.5|7192|7190|7194|7192|7191|7189|109
1694101800000|2023-09-07 15:50:00|7192.3|7190.3|7190|7188|7193.3|7191.3|7188.3|7186.3|137
1694102100000|2023-09-07 15:55:00|7189.8|7187.8|7190.3|7188.3|7192.3|7190.3|7188.3|7186.3|153
1694102400000|2023-09-07 16:00:00|7189.8|7187.8|7194.8|7192.8|7195.3|7193.3|7188.8|7186.8|144
1694102700000|2023-09-07 16:05:00|7195|7193|7198.3|7196.3|7200.3|7198.3|7195|7193|146
1694103000000|2023-09-07 16:10:00|7198|7196|7199.3|7197.3|7199.8|7197.8|7196.5|7194.5|113
1694103300000|2023-09-07 16:15:00|7199|7197|7200|7198|7201.3|7199.3|7199|7197|65
1694103600000|2023-09-07 16:20:00|7199.8|7197.8|7199.8|7197.8|7200.3|7198.3|7195.8|7193.8|137
1694103900000|2023-09-07 16:25:00|7200|7198|7201|7199|7202.8|7200.8|7199.8|7197.8|76
1694104200000|2023-09-07 16:30:00|7201.3|7199.3|7201|7199|7204.3|7202.3|7199.5|7197.5|67
1694104500000|2023-09-07 16:35:00|7201.3|7199.3|7199.5|7197.5|7202|7200|7199.3|7197.3|50
1694104800000|2023-09-07 16:40:00|7199.8|7197.8|7196|7194|7199.8|7197.8|7195.8|7193.8|38
1694105100000|2023-09-07 16:45:00|7195.8|7193.8|7196.3|7194.3|7198.5|7196.5|7195.3|7193.3|47
1694105400000|2023-09-07 16:50:00|7196|7194|7198|7196|7198.3|7196.3|7195|7193|37
1694105700000|2023-09-07 16:55:00|7198.3|7196.3|7196.8|7194.8|7199|7197|7196.5|7194.5|25
1694106000000|2023-09-07 17:00:00|7196.5|7194.5|7199|7197|7200|7198|7196.3|7194.3|28
1694106300000|2023-09-07 17:05:00|7198.8|7196.8|7196|7194|7199.3|7197.3|7194.8|7192.8|9
1694106600000|2023-09-07 17:10:00|7195.8|7193.8|7195.5|7193.5|7197|7195|7194.5|7192.5|16
1694106900000|2023-09-07 17:15:00|7195.3|7193.3|7200.8|7198.8|7201.3|7199.3|7194.5|7192.5|18
1694107200000|2023-09-07 17:20:00|7201|7199|7202|7200|7203|7201|7200.8|7198.8|28
1694107500000|2023-09-07 17:25:00|7202.3|7200.3|7203|7201|7203|7201|7200.8|7198.8|36
1694107800000|2023-09-07 17:30:00|7203.3|7201.3|7200.3|7198.3|7204.5|7202.5|7200.3|7198.3|29
1694108100000|2023-09-07 17:35:00|7200|7198|7199|7197|7200.5|7198.5|7198.3|7196.3|10
1694108400000|2023-09-07 17:40:00|7198.8|7196.8|7200|7198|7201|7199|7197.3|7195.3|12
1694108700000|2023-09-07 17:45:00|7199.8|7197.8|7199.5|7197.5|7201.3|7199.3|7199|7197|13
1694109000000|2023-09-07 17:50:00|7199.3|7197.3|7201|7199|7201.3|7199.3|7199.3|7197.3|4
1694109300000|2023-09-07 17:55:00|7200.8|7198.8|7201.5|7199.5|7203|7201|7200.8|7198.8|45
1694109600000|2023-09-07 18:00:00|7201.3|7199.3|7203.3|7201.3|7204|7202|7201.3|7199.3|20
1694109900000|2023-09-07 18:05:00|7203|7201|7202.5|7200.5|7203|7201|7201.3|7199.3|76
1694110200000|2023-09-07 18:10:00|7202.3|7200.3|7200.8|7198.8|7203.5|7201.5|7200.3|7198.3|37
1694110500000|2023-09-07 18:15:00|7201|7199|7200.5|7198.5|7201.3|7199.3|7199.8|7197.8|10
1694110800000|2023-09-07 18:20:00|7200.3|7198.3|7199.3|7197.3|7200.5|7198.5|7199|7197|16
1694111100000|2023-09-07 18:25:00|7199.5|7197.5|7195|7193|7199.8|7197.8|7195|7193|26
1694111400000|2023-09-07 18:30:00|7194.8|7192.8|7193.8|7191.8|7197|7195|7192.8|7190.8|97
1694111700000|2023-09-07 18:35:00|7193.5|7191.5|7193|7191|7194.8|7192.8|7192.8|7190.8|17
1694112000000|2023-09-07 18:40:00|7192.8|7190.8|7195.8|7193.8|7196.3|7194.3|7192.8|7190.8|68
1694112300000|2023-09-07 18:45:00|7196|7194|7197.8|7195.8|7197.8|7195.8|7194.8|7192.8|78
1694112600000|2023-09-07 18:50:00|7197.5|7195.5|7199|7197|7199.3|7197.3|7197|7195|32
1694112900000|2023-09-07 18:55:00|7198.8|7196.8|7200.8|7198.8|7201.5|7199.5|7198.8|7196.8|34
1694113200000|2023-09-07 19:00:00|7200.5|7198.5|7200|7198|7201.8|7199.8|7199.5|7197.5|29
1694113500000|2023-09-07 19:05:00|7199.8|7197.8|7196|7194|7200|7198|7194.8|7192.8|59
1694113800000|2023-09-07 19:10:00|7196.3|7194.3|7198.8|7196.8|7199.5|7197.5|7196.3|7194.3|36
1694114100000|2023-09-07 19:15:00|7199|7197|7199.3|7197.3|7200|7198|7198.5|7196.5|43
1694114400000|2023-09-07 19:20:00|7199|7197|7198.3|7196.3|7199.5|7197.5|7198|7196|50
1694114700000|2023-09-07 19:25:00|7198|7196|7199.5|7197.5|7200|7198|7197.5|7195.5|15
1694115000000|2023-09-07 19:30:00|7199.8|7197.8|7198|7196|7200.3|7198.3|7198|7196|26
1694115300000|2023-09-07 19:35:00|7198.3|7196.3|7196.5|7194.5|7198.5|7196.5|7196.3|7194.3|46
1694115600000|2023-09-07 19:40:00|7196.3|7194.3|7200.3|7198.3|7200.3|7198.3|7196|7194|43
1694115900000|2023-09-07 19:45:00|7200|7198|7204.8|7202.8|7204.8|7202.8|7200|7198|171
1694116200000|2023-09-07 19:50:00|7205|7203|7203.3|7201.3|7206.8|7204.8|7201|7199|354
1694116500000|2023-09-07 19:55:00|7202.5|7200.5|7202.8|7200.8|7204.8|7202.8|7200.5|7198.5|96
1694116800000|2023-09-07 20:00:00|7203.8|7199.8|7202.4|7198.4|7204.5|7200.5|7198.5|7194.5|0
1694117100000|2023-09-07 20:05:00|7202.3|7198.3|7203.5|7199.5|7203.5|7199.5|7201.8|7197.8|0
1694117400000|2023-09-07 20:10:00|7203|7199|7205.9|7201.9|7205.9|7201.9|7203|7199|0
1694117700000|2023-09-07 20:15:00|7205.7|7201.7|7204.2|7200.2|7205.9|7201.9|7204.2|7200.2|0
1694118000000|2023-09-07 20:20:00|7204.7|7200.7|7205.4|7201.4|7205.4|7201.4|7204.2|7200.2|0
1694118300000|2023-09-07 20:25:00|7205.9|7201.9|7207.2|7203.2|7207.5|7203.5|7205.9|7201.9|0
1694118600000|2023-09-07 20:30:00|7207.5|7203.5|7207.6|7203.6|7207.6|7203.6|7207.2|7203.2|0
1694118900000|2023-09-07 20:35:00|7207.9|7203.9|7207.6|7203.6|7207.9|7203.9|7207.2|7203.2|0
1694119200000|2023-09-07 20:40:00|7207.2|7203.2|7207.3|7203.3|7207.6|7203.6|7206.8|7202.8|0
1694119500000|2023-09-07 20:45:00|7206.8|7202.8|7207.3|7203.3|7207.6|7203.6|7206.8|7202.8|0
1694119800000|2023-09-07 20:50:00|7207.6|7203.6|7207.3|7203.3|7207.6|7203.6|7207.3|7203.3|0
1694120100000|2023-09-07 20:55:00|7207.4|7203.4|7207.2|7203.2|7207.7|7203.7|7206.8|7202.8|0
1694120400000|2023-09-07 21:00:00|7207|7203|7206.9|7202.9|7207.2|7203.2|7206.7|7202.7|0
1694120700000|2023-09-07 21:05:00|7207.1|7203.1|7207.1|7203.1|7207.2|7203.2|7207.1|7203.1|0
1694121000000|2023-09-07 21:10:00|7207.2|7203.2|7207.2|7203.2|7207.2|7203.2|7207.1|7203.1|0
1694121300000|2023-09-07 21:15:00|7207.1|7203.1|7207.2|7203.2|7207.2|7203.2|7207.1|7203.1|0
1694121600000|2023-09-07 21:20:00|7207.1|7203.1|7207.4|7203.4|7207.4|7203.4|7206.9|7202.9|0
1694122200000|2023-09-07 21:30:00|7207.6|7203.6|7207.6|7203.6|7207.6|7203.6|7207.5|7203.5|0
1694122500000|2023-09-07 21:35:00|7207.5|7203.5|7208|7204|7208.3|7204.3|7207.5|7203.5|0
1694122800000|2023-09-07 21:40:00|7208.1|7204.1|7207.9|7203.9|7209.1|7205.1|7207.9|7203.9|0
1694123100000|2023-09-07 21:45:00|7207.7|7203.7|7208.4|7204.4|7208.6|7204.6|7207.6|7203.6|0
1694123400000|2023-09-07 21:50:00|7208.2|7204.2|7208|7204|7208.4|7204.4|7207.7|7203.7|0
1694123700000|2023-09-07 21:55:00|7208.2|7204.2|7208.7|7204.7|7209.7|7205.7|7208.2|7204.2|0
1694124000000|2023-09-07 22:00:00|7208.9|7204.9|7208.7|7204.7|7209.4|7205.4|7207.9|7203.9|0
1694124300000|2023-09-07 22:05:00|7208.2|7204.2|7209.1|7205.1|7209.1|7205.1|7208.2|7204.2|0
1694124600000|2023-09-07 22:10:00|7208.7|7204.7|7208.7|7204.7|7209.1|7205.1|7208.7|7204.7|0
1694124900000|2023-09-07 22:15:00|7208.2|7204.2|7208|7204|7208.2|7204.2|7207.9|7203.9|0
1694125200000|2023-09-07 22:20:00|7208.2|7204.2|7208.3|7204.3|7208.3|7204.3|7207.1|7203.1|0
1694125500000|2023-09-07 22:25:00|7208|7204|7208.8|7204.8|7208.8|7204.8|7208|7204|0
1694125800000|2023-09-07 22:30:00|7208.3|7204.3|7208.3|7204.3|7208.8|7204.8|7208.3|7204.3|0
1694126100000|2023-09-07 22:35:00|7208.8|7204.8|7208.4|7204.4|7208.8|7204.8|7208.3|7204.3|0
1694126400000|2023-09-07 22:40:00|7208.9|7204.9|7208.4|7204.4|7208.9|7204.9|7208.4|7204.4|0
1694126700000|2023-09-07 22:45:00|7208.9|7204.9|7208.4|7204.4|7208.9|7204.9|7208.4|7204.4|0
1694127000000|2023-09-07 22:50:00|7208.3|7204.3|7208.8|7204.8|7208.8|7204.8|7207.8|7203.8|0
1694127300000|2023-09-07 22:55:00|7208.5|7204.5|7209.2|7205.2|7209.2|7205.2|7208.3|7204.3|0
1694127600000|2023-09-07 23:00:00|7208.8|7204.8|7207.1|7203.1|7208.8|7204.8|7207.1|7203.1|0
1694127900000|2023-09-07 23:05:00|7206.9|7202.9|7207.1|7203.1|7207.6|7203.6|7206.2|7202.2|0
1694128200000|2023-09-07 23:10:00|7207|7203|7206.7|7202.7|7207.1|7203.1|7205.9|7201.9|0
1694128500000|2023-09-07 23:15:00|7206.2|7202.2|7206.4|7202.4|7206.9|7202.9|7205.9|7201.9|0
1694128800000|2023-09-07 23:20:00|7206.1|7202.1|7204.9|7200.9|7206.1|7202.1|7204.9|7200.9|0
1694129100000|2023-09-07 23:25:00|7204.8|7200.8|7204.9|7200.9|7204.9|7200.9|7204|7200|0
1694129400000|2023-09-07 23:30:00|7205.2|7201.2|7206.4|7202.4|7206.9|7202.9|7205.2|7201.2|0
1694129700000|2023-09-07 23:35:00|7206.1|7202.1|7206.9|7202.9|7206.9|7202.9|7206.1|7202.1|0
1694130000000|2023-09-07 23:40:00|7207.1|7203.1|7208.5|7204.5|7208.5|7204.5|7207.1|7203.1|0
1694130300000|2023-09-07 23:45:00|7209|7205|7208.5|7204.5|7209|7205|7208.1|7204.1|0
1694130600000|2023-09-07 23:50:00|7209|7205|7209|7205|7209.3|7205.3|7208.3|7204.3|0
1694130900000|2023-09-07 23:55:00|7209.1|7205.1|7207.3|7203.3|7209.3|7205.3|7207.3|7203.3|0
1694131200000|2023-09-08 00:00:00|7207.8|7203.8|7208.5|7204.5|7209|7205|7207.8|7203.8|0
1694131500000|2023-09-08 00:05:00|7208.2|7204.2|7207.3|7203.3|7208.5|7204.5|7207.3|7203.3|0
1694131800000|2023-09-08 00:10:00|7207.5|7203.5|7205.7|7201.7|7207.8|7203.8|7205.3|7201.3|0
1694132100000|2023-09-08 00:15:00|7206.2|7202.2|7204.6|7201.6|7206.4|7203.4|7202.9|7199.9|0
1694132400000|2023-09-08 00:20:00|7206.2|7203.2|7202.9|7199.9|7206.2|7203.2|7202.9|7199.9|0
1694132700000|2023-09-08 00:25:00|7202.8|7199.8|7197.8|7194.8|7202.9|7199.9|7196.1|7193.1|0
1694133000000|2023-09-08 00:30:00|7196.1|7193.1|7192.8|7189.8|7196.1|7193.1|7192.7|7189.7|0
1694133300000|2023-09-08 00:35:00|7192.7|7189.7|7192.8|7189.8|7194.4|7191.4|7191.1|7188.1|0
1694133600000|2023-09-08 00:40:00|7192.7|7189.7|7191.1|7188.1|7192.8|7189.8|7191.1|7188.1|0
1694133900000|2023-09-08 00:45:00|7192.8|7189.8|7194.5|7191.5|7194.5|7191.5|7192.8|7189.8|0
1694134200000|2023-09-08 00:50:00|7196.1|7193.1|7197.8|7194.8|7197.8|7194.8|7196.1|7193.1|0
1694134500000|2023-09-08 00:55:00|7197|7194|7197.8|7194.8|7197.8|7194.8|7197|7194|0
1694135100000|2023-09-08 01:05:00|7196.2|7193.2|7196.2|7193.2|7197.8|7194.8|7196.1|7193.1|0
1694135400000|2023-09-08 01:10:00|7197.8|7194.8|7199.5|7196.5|7199.5|7196.5|7196.2|7193.2|0
1694135700000|2023-09-08 01:15:00|7197.8|7194.8|7194.5|7191.5|7197.8|7194.8|7191.1|7188.1|0
1694136000000|2023-09-08 01:20:00|7192.8|7189.8|7192.8|7189.8|7196.2|7193.2|7192.8|7189.8|0
1694136300000|2023-09-08 01:25:00|7193.6|7190.6|7194.5|7191.5|7196.1|7193.1|7192.8|7189.8|0
1694136600000|2023-09-08 01:30:00|7192.8|7189.8|7194.5|7191.5|7196.2|7193.2|7192.8|7189.8|0
1694136900000|2023-09-08 01:35:00|7196.2|7193.2|7199.5|7196.5|7201.2|7198.2|7195.3|7192.3|0
1694137200000|2023-09-08 01:40:00|7198.7|7195.7|7202.8|7199.8|7202.8|7199.8|7197.8|7194.8|0
1694137500000|2023-09-08 01:45:00|7201.2|7198.2|7201.1|7198.1|7202.8|7199.8|7201.1|7198.1|0
1694137800000|2023-09-08 01:50:00|7202.7|7199.7|7204.5|7201.5|7206.1|7203.1|7202.7|7199.7|0
1694138100000|2023-09-08 01:55:00|7203.7|7200.7|7202.8|7199.8|7203.7|7200.7|7202.8|7199.8|0
1694138400000|2023-09-08 02:00:00|7202.9|7199.9|7202.8|7199.8|7202.9|7199.9|7202.8|7199.8|0
1694138700000|2023-09-08 02:05:00|7202.9|7199.9|7202.8|7199.8|7204.5|7201.5|7202.8|7199.8|0
1694139000000|2023-09-08 02:10:00|7202.9|7199.9|7206.2|7203.2|7206.2|7203.2|7202.8|7199.8|0
1694139300000|2023-09-08 02:15:00|7204.5|7201.5|7204.5|7201.5|7204.5|7201.5|7204.5|7201.5|0
1694139600000|2023-09-08 02:20:00|7205.3|7202.3|7206.2|7203.2|7207.9|7204.9|7204.5|7201.5|0
1694139900000|2023-09-08 02:25:00|7207.9|7204.9|7207.8|7204.8|7207.9|7204.9|7207|7204|0
1694140200000|2023-09-08 02:30:00|7209.5|7206.5|7208.6|7205.6|7209.5|7206.5|7207.8|7204.8|0
1694140500000|2023-09-08 02:35:00|7207.8|7204.8|7209.5|7206.5|7211.1|7208.1|7207.8|7204.8|0
1694140800000|2023-09-08 02:40:00|7207.8|7204.8|7207.8|7204.8|7209.5|7206.5|7207.8|7204.8|0
1694141100000|2023-09-08 02:45:00|7209.4|7206.4|7207.8|7204.8|7209.4|7206.4|7207.8|7204.8|0
1694142300000|2023-09-08 03:05:00|7206.1|7203.1|7206.1|7203.1|7206.1|7203.1|7206.1|7203.1|0
1694142600000|2023-09-08 03:10:00|7207.7|7204.7|7206.1|7203.1|7207.8|7204.8|7206.1|7203.1|0
1694142900000|2023-09-08 03:15:00|7207.8|7204.8|7207.8|7204.8|7207.8|7204.8|7207.8|7204.8|0
1694143200000|2023-09-08 03:20:00|7206.1|7203.1|7207.8|7204.8|7207.8|7204.8|7206.1|7203.1|0
1694143500000|2023-09-08 03:25:00|7207.7|7204.7|7207.8|7204.8|7207.8|7204.8|7207.7|7204.7|0
1694143800000|2023-09-08 03:30:00|7207.7|7204.7|7207.7|7204.7|7207.8|7204.8|7207.7|7204.7|0
1694144100000|2023-09-08 03:35:00|7207.8|7204.8|7211.1|7208.1|7211.1|7208.1|7207.8|7204.8|0
1694144400000|2023-09-08 03:40:00|7209.5|7206.5|7209.4|7206.4|7211.1|7208.1|7209.4|7206.4|0
1694145000000|2023-09-08 03:50:00|7210.3|7207.3|7211.1|7208.1|7211.1|7208.1|7210.3|7207.3|0
1694145300000|2023-09-08 03:55:00|7211.3|7208.3|7211.6|7208.6|7211.6|7208.6|7211.3|7208.3|0
1694145600000|2023-09-08 04:00:00|7211.5|7208.5|7208.2|7205.2|7211.5|7208.5|7206.5|7203.5|0
1694145900000|2023-09-08 04:05:00|7208.1|7205.1|7207.4|7204.4|7211.5|7208.5|7207.3|7204.3|0
1694146200000|2023-09-08 04:10:00|7208.2|7205.2|7209.8|7206.8|7209.9|7206.9|7206.5|7203.5|0
1694146500000|2023-09-08 04:15:00|7211.5|7208.5|7209.9|7206.9|7211.5|7208.5|7209.8|7206.8|0
1694146800000|2023-09-08 04:20:00|7210|7207|7210|7207|7210|7207|7209.9|7206.9|0
1694147100000|2023-09-08 04:25:00|7209.9|7206.9|7209.9|7206.9|7211.6|7208.6|7209.9|7206.9|0
1694147400000|2023-09-08 04:30:00|7211.6|7208.6|7208.1|7205.1|7211.6|7208.6|7208.1|7205.1|0
1694147700000|2023-09-08 04:35:00|7206.5|7203.5|7206.4|7203.4|7208.1|7205.1|7206.4|7203.4|0
1694148000000|2023-09-08 04:40:00|7204.8|7201.8|7204.8|7201.8|7206.4|7203.4|7204.7|7201.7|0
1694148300000|2023-09-08 04:45:00|7205.6|7202.6|7204.7|7201.7|7206.4|7203.4|7204.7|7201.7|0
1694148600000|2023-09-08 04:50:00|7203.1|7200.1|7203|7200|7203.1|7200.1|7201.4|7198.4|0
1694148900000|2023-09-08 04:55:00|7203.1|7200.1|7203.1|7200.1|7203.1|7200.1|7201.4|7198.4|0
1694149200000|2023-09-08 05:00:00|7201.4|7198.4|7203.2|7200.2|7203.2|7200.2|7201.4|7198.4|0
1694149500000|2023-09-08 05:05:00|7204.9|7201.9|7204.8|7201.8|7204.9|7201.9|7204.8|7201.8|0
1694149800000|2023-09-08 05:10:00|7204.9|7201.9|7205.1|7202.1|7205.1|7202.1|7204.9|7201.9|0
1694150100000|2023-09-08 05:15:00|7206.8|7203.8|7209|7206|7213.9|7210.9|7206.8|7203.8|0
1694150400000|2023-09-08 05:20:00|7209.8|7206.8|7215.2|7212.2|7215.7|7212.7|7209.8|7206.8|0
1694150700000|2023-09-08 05:25:00|7215.3|7212.3|7215.3|7212.3|7215.3|7212.3|7213.6|7210.6|0
1694151000000|2023-09-08 05:30:00|7216.9|7213.9|7221|7218|7222.7|7219.7|7216.9|7213.9|0
1694151300000|2023-09-08 05:35:00|7219.4|7216.4|7217.4|7214.4|7221|7218|7217.4|7214.4|0
1694151600000|2023-09-08 05:40:00|7219.1|7216.1|7220|7217|7220.9|7217.9|7217.4|7214.4|0
1694151900000|2023-09-08 05:45:00|7220.9|7217.9|7218.7|7215.7|7222.5|7219.5|7218.7|7215.7|0
1694152200000|2023-09-08 05:50:00|7219.5|7216.5|7223.3|7220.3|7226|7223|7219.3|7216.3|0
1694152500000|2023-09-08 05:55:00|7225|7222|7220.4|7217.4|7225|7222|7220.3|7217.3|0
1694152800000|2023-09-08 06:00:00|7218.7|7215.7|7220.9|7218.9|7222.4|7220.4|7216.4|7213.6|334
1694153100000|2023-09-08 06:05:00|7221.1|7219.1|7225.1|7223.1|7227.4|7225.4|7220.4|7218.4|196
1694153400000|2023-09-08 06:10:00|7225.9|7223.9|7228.9|7226.9|7229.9|7227.9|7225.6|7223.6|159
1694153700000|2023-09-08 06:15:00|7229.1|7227.1|7225.6|7223.6|7229.9|7227.9|7224.6|7222.6|99
1694154000000|2023-09-08 06:20:00|7225.9|7223.9|7223.4|7221.4|7228.6|7226.6|7223.4|7221.4|55
1694154300000|2023-09-08 06:25:00|7224.4|7222.4|7225.9|7223.9|7227.1|7225.1|7221.9|7219.9|74
1694154600000|2023-09-08 06:30:00|7225.6|7223.6|7220.4|7218.4|7227.4|7225.4|7219.4|7217.4|76
1694154900000|2023-09-08 06:35:00|7220.6|7218.6|7220.6|7218.6|7224.1|7222.1|7219.6|7217.6|79
1694155200000|2023-09-08 06:40:00|7220.4|7218.4|7221.1|7219.1|7221.9|7219.9|7218.4|7216.4|71
1694155500000|2023-09-08 06:45:00|7221.4|7219.4|7219.9|7217.9|7222.6|7220.6|7218.6|7216.6|91
1694155800000|2023-09-08 06:50:00|7220.1|7218.1|7218.6|7216.6|7222.4|7220.4|7217.6|7215.6|70
1694156100000|2023-09-08 06:55:00|7218.4|7216.4|7225.1|7223.1|7226.4|7224.4|7216.1|7214.1|219
1694156400000|2023-09-08 07:00:00|7224.6|7223.6|7226.1|7225.1|7226.6|7225.6|7211.4|7210.4|2194
1694156700000|2023-09-08 07:05:00|7225.6|7224.6|7220.4|7219.4|7237.1|7236.1|7218.1|7217.1|1846
1694157000000|2023-09-08 07:10:00|7220.6|7219.6|7213.1|7212.1|7224.9|7223.9|7213.1|7212.1|500
1694157300000|2023-09-08 07:15:00|7212.9|7211.9|7212.6|7211.6|7216.9|7215.9|7207.4|7206.4|605
1694157600000|2023-09-08 07:20:00|7212.9|7211.9|7214.9|7213.9|7219.9|7218.9|7212.1|7211.1|378
1694157900000|2023-09-08 07:25:00|7214.6|7213.6|7204.1|7203.1|7214.9|7213.9|7202.4|7201.4|578
1694158200000|2023-09-08 07:30:00|7203.9|7202.9|7200.4|7199.4|7205.4|7204.4|7197.9|7196.9|528
1694158500000|2023-09-08 07:35:00|7200.1|7199.1|7203.9|7202.9|7205.9|7204.9|7193.9|7192.9|659
1694158800000|2023-09-08 07:40:00|7204.6|7203.6|7204.3|7203.3|7205.8|7204.8|7201.3|7200.3|297
1694159100000|2023-09-08 07:45:00|7204.1|7203.1|7211.6|7210.6|7212.1|7211.1|7203.1|7202.1|310
1694159400000|2023-09-08 07:50:00|7211.8|7210.8|7213.1|7212.1|7214.1|7213.1|7208.8|7207.8|284
1694159700000|2023-09-08 07:55:00|7213.3|7212.3|7211.6|7210.6|7218.6|7217.6|7210.6|7209.6|532
1694160000000|2023-09-08 08:00:00|7212.1|7211.1|7206.6|7205.6|7221.8|7220.8|7203.1|7202.1|840
1694160300000|2023-09-08 08:05:00|7206.3|7205.3|7194.3|7193.3|7211.8|7210.8|7193.6|7192.6|593
1694160600000|2023-09-08 08:10:00|7194.6|7193.6|7187.3|7186.3|7194.6|7193.6|7185.8|7184.8|640
1694160900000|2023-09-08 08:15:00|7186.6|7185.6|7171.3|7170.3|7186.6|7185.6|7171.3|7170.3|2038
1694161200000|2023-09-08 08:20:00|7171.1|7170.1|7169.8|7168.8|7177.1|7176.1|7163.8|7162.8|1187
1694161500000|2023-09-08 08:25:00|7169.6|7168.6|7173.3|7172.3|7176.1|7175.1|7164.1|7163.1|917
1694161800000|2023-09-08 08:30:00|7173.1|7172.1|7160.1|7159.1|7173.1|7172.1|7159.8|7158.8|796
1694162100000|2023-09-08 08:35:00|7160.3|7159.3|7164.6|7163.6|7164.8|7163.8|7155.1|7154.1|895
1694162400000|2023-09-08 08:40:00|7164.1|7163.1|7166.1|7165.1|7167.8|7166.8|7162.3|7161.3|1166
1694162700000|2023-09-08 08:45:00|7165.8|7164.8|7163.8|7162.8|7172.3|7171.3|7157.1|7156.1|808
1694163000000|2023-09-08 08:50:00|7163.6|7162.6|7159.1|7158.1|7165.1|7164.1|7157.3|7156.3|612
1694163300000|2023-09-08 08:55:00|7159.3|7158.3|7154.8|7153.8|7160.1|7159.1|7150.8|7149.8|781
1694163600000|2023-09-08 09:00:00|7154.6|7153.6|7142.6|7141.6|7156.1|7155.1|7135.6|7134.6|1230
1694163900000|2023-09-08 09:05:00|7142.8|7141.8|7146.8|7145.8|7148.8|7147.8|7139.8|7138.8|811
1694164200000|2023-09-08 09:10:00|7147.1|7146.1|7152.3|7151.3|7155.3|7154.3|7145.1|7144.1|678
1694164500000|2023-09-08 09:15:00|7151.6|7150.6|7147.6|7146.6|7152.3|7151.3|7141.6|7140.6|750
1694164800000|2023-09-08 09:20:00|7147.8|7146.8|7148.6|7147.6|7151.8|7150.8|7143.6|7142.6|513
1694165100000|2023-09-08 09:25:00|7148.3|7147.3|7149.6|7148.6|7151.1|7150.1|7142.3|7141.3|464
1694165400000|2023-09-08 09:30:00|7150.1|7149.1|7147.8|7146.8|7150.1|7149.1|7139.3|7138.3|893
1694165700000|2023-09-08 09:35:00|7148.1|7147.1|7145.1|7144.1|7148.3|7147.3|7139.8|7138.8|419
1694166000000|2023-09-08 09:40:00|7144.8|7143.8|7161.3|7160.3|7161.6|7160.6|7144.6|7143.6|2089
1694166300000|2023-09-08 09:45:00|7161.1|7160.1|7166.3|7165.3|7169.6|7168.6|7156.6|7155.6|676
1694166600000|2023-09-08 09:50:00|7166.6|7165.6|7156.8|7155.8|7166.8|7165.8|7151.6|7150.6|643
1694166900000|2023-09-08 09:55:00|7158.6|7157.6|7148.3|7147.3|7160.6|7159.6|7148.1|7147.1|844
1694167200000|2023-09-08 10:00:00|7147.1|7146.1|7148.3|7147.3|7154.8|7153.8|7144.3|7143.3|607
1694167500000|2023-09-08 10:05:00|7148.6|7147.6|7158.8|7157.8|7159.3|7158.3|7142.3|7141.3|487
1694167800000|2023-09-08 10:10:00|7158.6|7157.6|7163.8|7162.8|7166.3|7165.3|7158.3|7157.3|7813
1694168100000|2023-09-08 10:15:00|7163.6|7162.6|7165.1|7164.1|7167.8|7166.8|7158.3|7157.3|414
1694168400000|2023-09-08 10:20:00|7164.8|7163.8|7176.8|7175.8|7180.8|7179.8|7164.6|7163.6|822
1694168700000|2023-09-08 10:25:00|7177.1|7176.1|7182.1|7181.1|7182.3|7181.3|7174.6|7173.6|583
1694169000000|2023-09-08 10:30:00|7182.3|7181.3|7186.3|7185.3|7186.6|7185.6|7180.1|7179.1|571
1694169300000|2023-09-08 10:35:00|7186.6|7185.6|7189.1|7188.1|7196.3|7195.3|7186.6|7185.6|765
1694169600000|2023-09-08 10:40:00|7189.3|7188.3|7186.8|7185.8|7196.1|7195.1|7186.6|7185.6|556
1694169900000|2023-09-08 10:45:00|7187.1|7186.1|7188.3|7187.3|7191.8|7190.8|7185.6|7184.6|513
1694170200000|2023-09-08 10:50:00|7188.1|7187.1|7194.1|7193.1|7195.1|7194.1|7185.3|7184.3|240
1694170500000|2023-09-08 10:55:00|7194.3|7193.3|7196.3|7195.3|7197.6|7196.6|7191.1|7190.1|323
1694170800000|2023-09-08 11:00:00|7197.1|7196.1|7193.1|7192.1|7200.1|7199.1|7192.1|7191.1|401
1694171100000|2023-09-08 11:05:00|7192.8|7191.8|7196.8|7195.8|7199.6|7198.6|7192.1|7191.1|214
1694171400000|2023-09-08 11:10:00|7196.6|7195.6|7185.3|7184.3|7197.1|7196.1|7185.1|7184.1|264
1694171700000|2023-09-08 11:15:00|7186.1|7185.1|7188.3|7187.3|7192.8|7191.8|7185.1|7184.1|416
1694172000000|2023-09-08 11:20:00|7188.6|7187.6|7182.1|7181.1|7193.1|7192.1|7182.1|7181.1|226
1694172300000|2023-09-08 11:25:00|7181.8|7180.8|7180.1|7179.1|7183.6|7182.6|7177.8|7176.8|264
1694172600000|2023-09-08 11:30:00|7180.3|7179.3|7181.8|7180.8|7183.3|7182.3|7176.3|7175.3|300
1694172900000|2023-09-08 11:35:00|7181.6|7180.6|7178.8|7177.8|7185.1|7184.1|7174.8|7173.8|960
1694173200000|2023-09-08 11:40:00|7179.2|7178.2|7190|7189|7193|7192|7177.7|7176.7|464
1694173500000|2023-09-08 11:45:00|7189.7|7188.7|7189.2|7188.2|7192|7191|7182|7181|303
1694173800000|2023-09-08 11:50:00|7189.5|7188.5|7192.5|7191.5|7195.5|7194.5|7188|7187|476
1694174100000|2023-09-08 11:55:00|7192.2|7191.2|7195.2|7194.2|7195.2|7194.2|7191.2|7190.2|166
1694174400000|2023-09-08 12:00:00|7195|7194|7196|7195|7200.5|7199.5|7194|7193|344
1694174700000|2023-09-08 12:05:00|7196.2|7195.2|7203.5|7202.5|7203.5|7202.5|7196.2|7195.2|530
1694175000000|2023-09-08 12:10:00|7203.7|7202.7|7207.5|7206.5|7209.5|7208.5|7202|7201|322
1694175300000|2023-09-08 12:15:00|7207.2|7206.2|7209.7|7208.7|7211.5|7210.5|7204.5|7203.5|821
1694175600000|2023-09-08 12:20:00|7209.5|7208.5|7210.5|7209.5|7211.2|7210.2|7207.2|7206.2|324
1694175900000|2023-09-08 12:25:00|7210.7|7209.7|7211.7|7210.7|7213|7212|7208.2|7207.2|218
1694176200000|2023-09-08 12:30:00|7212|7211|7218.7|7217.7|7219|7218|7212|7211|803
1694176500000|2023-09-08 12:35:00|7219|7218|7218.2|7217.2|7224.2|7223.2|7217.2|7216.2|455
1694176800000|2023-09-08 12:40:00|7218|7217|7219.5|7218.5|7220.7|7219.7|7216|7215|292
1694177100000|2023-09-08 12:45:00|7219.7|7218.7|7220.5|7219.5|7226.7|7225.7|7219.2|7218.2|421
1694177400000|2023-09-08 12:50:00|7220.2|7219.2|7216.5|7215.5|7220.5|7219.5|7213|7212|406
1694177700000|2023-09-08 12:55:00|7216.7|7215.7|7213.7|7212.7|7217|7216|7211|7210|379
1694178000000|2023-09-08 13:00:00|7214|7213|7223.2|7222.2|7223.2|7222.2|7211|7210|407
1694178300000|2023-09-08 13:05:00|7223.5|7222.5|7219|7218|7223.5|7222.5|7214|7213|339
1694178600000|2023-09-08 13:10:00|7218.7|7217.7|7215.5|7214.5|7221.7|7220.7|7214.7|7213.7|300
1694178900000|2023-09-08 13:15:00|7215.7|7214.7|7220.5|7219.5|7225.5|7224.5|7215.2|7214.2|345
1694179200000|2023-09-08 13:20:00|7220.7|7219.7|7221|7220|7225|7224|7217.5|7216.5|188
1694179500000|2023-09-08 13:25:00|7220.7|7219.7|7223.7|7222.7|7225.2|7224.2|7218.7|7217.7|191
1694179800000|2023-09-08 13:30:00|7223.5|7222.5|7224|7223|7229.5|7228.5|7222.5|7221.5|624
1694180100000|2023-09-08 13:35:00|7223.7|7222.7|7218.7|7217.7|7228.2|7227.2|7217|7216|446
1694180400000|2023-09-08 13:40:00|7219|7218|7215.2|7214.2|7219|7218|7213.2|7212.2|668
1694180700000|2023-09-08 13:45:00|7215.5|7214.5|7215.2|7214.2|7216|7215|7208.7|7207.7|4410
1694181000000|2023-09-08 13:50:00|7215.5|7214.5|7216.5|7215.5|7221.5|7220.5|7215.2|7214.2|382
1694181300000|2023-09-08 13:55:00|7216.7|7215.7|7222.2|7221.2|7222.5|7221.5|7213|7212|345
1694181600000|2023-09-08 14:00:00|7222.5|7221.5|7231.2|7230.2|7231.5|7230.5|7222|7221|528
1694181900000|2023-09-08 14:05:00|7231.5|7230.5|7223.2|7222.2|7235.2|7234.2|7223.2|7222.2|693
1694182200000|2023-09-08 14:10:00|7222.6|7221.6|7230.6|7229.6|7231.9|7230.9|7221.6|7220.6|399
1694182500000|2023-09-08 14:15:00|7230.9|7229.9|7231.9|7230.9|7234.9|7233.9|7230.4|7229.4|384
1694182800000|2023-09-08 14:20:00|7231.6|7230.6|7237.9|7236.9|7239.9|7238.9|7229.1|7228.1|612
1694183100000|2023-09-08 14:25:00|7238.1|7237.1|7240.9|7239.9|7242.9|7241.9|7235.9|7234.9|456
1694183400000|2023-09-08 14:30:00|7241.1|7240.1|7232.4|7231.4|7243.4|7242.4|7228.9|7227.9|539
1694183700000|2023-09-08 14:35:00|7232.6|7231.6|7231.4|7230.4|7234.4|7233.4|7229.9|7228.9|425
1694184000000|2023-09-08 14:40:00|7231.6|7230.6|7230.4|7229.4|7232.9|7231.9|7227.4|7226.4|475
1694184300000|2023-09-08 14:45:00|7229.9|7228.9|7231.6|7230.6|7233.1|7232.1|7225.9|7224.9|327
1694184600000|2023-09-08 14:50:00|7231.9|7230.9|7242.4|7241.4|7243.6|7242.6|7231.9|7230.9|650
1694184900000|2023-09-08 14:55:00|7242.1|7241.1|7237.1|7236.1|7244.9|7243.9|7237.1|7236.1|356
1694185200000|2023-09-08 15:00:00|7237.4|7236.4|7242.4|7241.4|7247.4|7246.4|7237.1|7236.1|614
1694185500000|2023-09-08 15:05:00|7242.6|7241.6|7239.4|7238.4|7245.4|7244.4|7239.1|7238.1|597
1694185800000|2023-09-08 15:10:00|7239.6|7238.6|7246.4|7245.4|7247.6|7246.6|7238.4|7237.4|489
1694186100000|2023-09-08 15:15:00|7246.9|7245.9|7244.6|7243.6|7246.9|7245.9|7242.9|7241.9|653
1694186400000|2023-09-08 15:20:00|7244.4|7243.4|7244.4|7243.4|7245.9|7244.9|7241.9|7240.9|549
1694186700000|2023-09-08 15:25:00|7244.6|7243.6|7244.1|7243.1|7246.4|7245.4|7243.1|7242.1|967
1694187000000|2023-09-08 15:30:00|7244.6|7242.6|7242.9|7240.9|7250.9|7248.9|7242.9|7240.9|4195
1694187300000|2023-09-08 15:35:00|7243.1|7241.1|7246.6|7244.6|7246.6|7244.6|7241.9|7239.9|1270
1694187600000|2023-09-08 15:40:00|7246.9|7244.9|7243.4|7241.4|7246.9|7244.9|7241.6|7239.6|241
1694187900000|2023-09-08 15:45:00|7243.9|7241.9|7245.9|7243.9|7248.1|7246.1|7242.4|7240.4|345
1694188200000|2023-09-08 15:50:00|7245.6|7243.6|7243.4|7241.4|7245.9|7243.9|7242.9|7240.9|147
1694188500000|2023-09-08 15:55:00|7243.6|7241.6|7241.1|7239.1|7245.1|7243.1|7239.4|7237.4|223
1694188800000|2023-09-08 16:00:00|7240.9|7238.9|7241.9|7239.9|7241.9|7239.9|7238.9|7236.9|186
1694189100000|2023-09-08 16:05:00|7241.6|7239.6|7241.4|7239.4|7242.1|7240.1|7240.4|7238.4|217
1694189400000|2023-09-08 16:10:00|7241.6|7239.6|7245.4|7243.4|7245.9|7243.9|7241.4|7239.4|94
1694189700000|2023-09-08 16:15:00|7245.6|7243.6|7248.4|7246.4|7248.6|7246.6|7245.1|7243.1|67
1694190000000|2023-09-08 16:20:00|7248.1|7246.1|7249.9|7247.9|7250.4|7248.4|7247.4|7245.4|117
1694190300000|2023-09-08 16:25:00|7249.6|7247.6|7244.9|7242.9|7249.6|7247.6|7244.9|7242.9|127
1694190600000|2023-09-08 16:30:00|7245.1|7243.1|7244.1|7242.1|7245.1|7243.1|7241.1|7239.1|156
1694190900000|2023-09-08 16:35:00|7243.9|7241.9|7244.4|7242.4|7244.9|7242.9|7241.9|7239.9|54
1694191200000|2023-09-08 16:40:00|7244.6|7242.6|7247.1|7245.1|7248.1|7246.1|7244.6|7242.6|42
1694191500000|2023-09-08 16:45:00|7247.4|7245.4|7245.9|7243.9|7248.4|7246.4|7245.4|7243.4|97
1694191800000|2023-09-08 16:50:00|7245.6|7243.6|7246.4|7244.4|7246.9|7244.9|7244.4|7242.4|82
1694192100000|2023-09-08 16:55:00|7246.1|7244.1|7246.6|7244.6|7247.4|7245.4|7245.4|7243.4|101
1694192400000|2023-09-08 17:00:00|7246.9|7244.9|7244.6|7242.6|7246.9|7244.9|7242.9|7240.9|25
1694192700000|2023-09-08 17:05:00|7244.9|7242.9|7244.6|7242.6|7245.1|7243.1|7243.6|7241.6|24
1694193000000|2023-09-08 17:10:00|7244.4|7242.4|7245.4|7243.4|7246.1|7244.1|7243.4|7241.4|84
1694193300000|2023-09-08 17:15:00|7245.1|7243.1|7248.1|7246.1|7248.1|7246.1|7244.9|7242.9|34
1694193600000|2023-09-08 17:20:00|7248.4|7246.4|7247.1|7245.1|7249.9|7247.9|7246.9|7244.9|71
1694193900000|2023-09-08 17:25:00|7246.9|7244.9|7245.4|7243.4|7246.9|7244.9|7243.9|7241.9|22
1694194200000|2023-09-08 17:30:00|7245.6|7243.6|7245.4|7243.4|7246.4|7244.4|7244.1|7242.1|122
1694194500000|2023-09-08 17:35:00|7245.1|7243.1|7246.1|7244.1|7246.6|7244.6|7243.4|7241.4|21
1694194800000|2023-09-08 17:40:00|7246.4|7244.4|7246.4|7244.4|7247.9|7245.9|7244.6|7242.6|17
1694195100000|2023-09-08 17:45:00|7246.1|7244.1|7246.1|7244.1|7247.4|7245.4|7245.6|7243.6|56
1694195400000|2023-09-08 17:50:00|7246.4|7244.4|7245.4|7243.4|7246.6|7244.6|7244.9|7242.9|67
1694195700000|2023-09-08 17:55:00|7245.6|7243.6|7246.9|7244.9|7247.1|7245.1|7245.1|7243.1|49
1694196000000|2023-09-08 18:00:00|7246.6|7244.6|7250.1|7248.1|7250.1|7248.1|7246.6|7244.6|29
1694196300000|2023-09-08 18:05:00|7249.9|7247.9|7250.1|7248.1|7251.9|7249.9|7249.9|7247.9|64
1694196600000|2023-09-08 18:10:00|7249.9|7247.9|7240.1|7238.1|7250.1|7248.1|7239.4|7237.4|101
1694196900000|2023-09-08 18:15:00|7239.6|7237.6|7240.9|7238.9|7241.6|7239.6|7238.6|7236.6|16
1694197200000|2023-09-08 18:20:00|7240.6|7238.6|7240.9|7238.9|7242.4|7240.4|7239.6|7237.6|20
1694197500000|2023-09-08 18:25:00|7241.1|7239.1|7240.6|7238.6|7241.6|7239.6|7239.4|7237.4|15
1694197800000|2023-09-08 18:30:00|7240.4|7238.4|7239.1|7237.1|7240.6|7238.6|7238.1|7236.1|19
1694198100000|2023-09-08 18:35:00|7239.4|7237.4|7238.9|7236.9|7242.4|7240.4|7238.6|7236.6|22
1694198400000|2023-09-08 18:40:00|7238.6|7236.6|7242.1|7240.1|7242.9|7240.9|7238.6|7236.6|57
1694198700000|2023-09-08 18:45:00|7241.9|7239.9|7240.1|7238.1|7242.6|7240.6|7239.6|7237.6|36
1694199000000|2023-09-08 18:50:00|7240.4|7238.4|7241.6|7239.6|7243.4|7241.4|7240.1|7238.1|53
1694199300000|2023-09-08 18:55:00|7241.4|7239.4|7240.6|7238.6|7242.4|7240.4|7239.4|7237.4|47
1694199600000|2023-09-08 19:00:00|7240.4|7238.4|7237.1|7235.1|7240.4|7238.4|7235.9|7233.9|59
1694199900000|2023-09-08 19:05:00|7236.9|7234.9|7238.4|7236.4|7239.9|7237.9|7236.9|7234.9|45
1694200200000|2023-09-08 19:10:00|7238.6|7236.6|7239.4|7237.4|7239.9|7237.9|7237.6|7235.6|20
1694200500000|2023-09-08 19:15:00|7239.1|7237.1|7237.6|7235.6|7239.4|7237.4|7237.1|7235.1|24
1694200800000|2023-09-08 19:20:00|7237.4|7235.4|7236.9|7234.9|7237.6|7235.6|7234.4|7232.4|39
1694201100000|2023-09-08 19:25:00|7237.1|7235.1|7236.1|7234.1|7237.6|7235.6|7235.1|7233.1|15
1694201400000|2023-09-08 19:30:00|7236.4|7234.4|7240.9|7238.9|7241.1|7239.1|7235.4|7233.4|57
1694201700000|2023-09-08 19:35:00|7240.6|7238.6|7239.1|7237.1|7241.1|7239.1|7237.1|7235.1|74
1694202000000|2023-09-08 19:40:00|7238.9|7236.9|7239.9|7237.9|7240.1|7238.1|7237.4|7235.4|30
1694202300000|2023-09-08 19:45:00|7240.1|7238.1|7239.4|7237.4|7241.1|7239.1|7239.1|7237.1|55
1694202600000|2023-09-08 19:50:00|7239.1|7237.1|7236.4|7234.4|7239.9|7237.9|7235.4|7233.4|104
1694202900000|2023-09-08 19:55:00|7236.6|7234.6|7241.9|7239.9|7242.1|7240.1|7236.6|7234.6|149
1694203200000|2023-09-08 20:00:00|7242.1|7240.1|7245|7241|7245.3|7241.3|7240|7236|3217
1694203500000|2023-09-08 20:05:00|7245.7|7241.7|7248.9|7244.9|7249.8|7245.8|7245.7|7241.7|0
1694203800000|2023-09-08 20:10:00|7249|7245|7247.1|7243.1|7249.4|7245.4|7246.6|7242.6|0
1694204100000|2023-09-08 20:15:00|7246.8|7242.8|7248.8|7244.8|7248.8|7244.8|7246.8|7242.8|0
1694204400000|2023-09-08 20:20:00|7248.3|7244.3|7249.8|7245.8|7249.8|7245.8|7248|7244|0
1694204700000|2023-09-08 20:25:00|7249.5|7245.5|7249.8|7245.8|7250.2|7246.2|7249.5|7245.5|0
1694205000000|2023-09-08 20:30:00|7250.2|7246.2|7248.6|7244.6|7250.8|7246.8|7248.6|7244.6|0
1694205300000|2023-09-08 20:35:00|7249|7245|7248.6|7244.6|7249.8|7245.8|7248.6|7244.6|0
1694205600000|2023-09-08 20:40:00|7248.7|7244.7|7248.2|7244.2|7249|7245|7248.2|7244.2|0
1694205900000|2023-09-08 20:45:00|7248.5|7244.5|7247.6|7243.6|7248.5|7244.5|7247.6|7243.6|0
1694206200000|2023-09-08 20:50:00|7247.3|7243.3|7246.5|7242.5|7247.3|7243.3|7246.1|7242.1|0
1694206500000|2023-09-08 20:55:00|7246.4|7242.4|7244.4|7240.4|7246.5|7242.5|7244.1|7240.1|0
1694383200000|2023-09-10 22:00:00|7244.1|7240.1|7242.4|7238.4|7244.1|7240.1|7241.7|7237.7|0
1694383500000|2023-09-10 22:05:00|7242.6|7238.6|7243.4|7239.4|7243.6|7239.6|7240.9|7236.9|0
1694383800000|2023-09-10 22:10:00|7243.6|7239.6|7243.7|7239.7|7243.8|7239.8|7243.4|7239.4|0
1694384100000|2023-09-10 22:15:00|7244.1|7240.1|7242.5|7238.5|7244.1|7240.1|7242.5|7238.5|0
1694384400000|2023-09-10 22:20:00|7243.4|7239.4|7244.1|7240.1|7244.1|7240.1|7242.5|7238.5|0
1694384700000|2023-09-10 22:25:00|7244|7240|7243.7|7239.7|7244.1|7240.1|7243.7|7239.7|0
1694385000000|2023-09-10 22:30:00|7244.9|7240.9|7245.2|7241.2|7245.4|7241.4|7244.6|7240.6|0
1694385300000|2023-09-10 22:35:00|7245|7241|7245.3|7241.3|7245.9|7241.9|7244.2|7240.2|0
1694385600000|2023-09-10 22:40:00|7245.1|7241.1|7246.1|7242.1|7247.5|7243.5|7245.1|7241.1|0
1694385900000|2023-09-10 22:45:00|7245.8|7241.8|7246.1|7242.1|7247.1|7243.1|7245.4|7241.4|0
1694386200000|2023-09-10 22:50:00|7246.3|7242.3|7246.8|7242.8|7247.5|7243.5|7246.3|7242.3|0
1694386500000|2023-09-10 22:55:00|7247.1|7243.1|7247.9|7243.9|7247.9|7243.9|7246.6|7242.6|0
1694386800000|2023-09-10 23:00:00|7247.8|7243.8|7245.8|7241.8|7247.9|7243.9|7245.5|7241.5|0
1694387100000|2023-09-10 23:05:00|7246.1|7242.1|7244.6|7240.6|7246.3|7242.3|7244.6|7240.6|0
1694387400000|2023-09-10 23:10:00|7244.8|7240.8|7245.5|7241.5|7246.7|7242.7|7244.8|7240.8|0
1694387700000|2023-09-10 23:15:00|7245.1|7241.1|7245.8|7241.8|7246.3|7242.3|7245.1|7241.1|0
1694388000000|2023-09-10 23:20:00|7246.2|7242.2|7246.9|7242.9|7247.6|7243.6|7245.9|7241.9|0
1694388300000|2023-09-10 23:25:00|7247.1|7243.1|7248.8|7244.8|7248.8|7244.8|7247.1|7243.1|0
1694388600000|2023-09-10 23:30:00|7248.3|7244.3|7248|7244|7248.8|7244.8|7247.9|7243.9|0
1694388900000|2023-09-10 23:35:00|7248.3|7244.3|7248.8|7244.8|7249.2|7245.2|7247.6|7243.6|0
1694389200000|2023-09-10 23:40:00|7248.3|7244.3|7248.3|7244.3|7249.2|7245.2|7248|7244|0
1694389500000|2023-09-10 23:45:00|7248.5|7244.5|7248.8|7244.8|7249.2|7245.2|7248|7244|0
1694389800000|2023-09-10 23:50:00|7249|7245|7249|7245|7249.3|7245.3|7248.3|7244.3|0
1694390100000|2023-09-10 23:55:00|7249.2|7245.2|7249.4|7245.4|7250|7246|7248.8|7244.8|0
1694390400000|2023-09-11 00:00:00|7249.8|7245.8|7249.8|7245.8|7251.9|7247.9|7247.4|7243.4|0
1694390700000|2023-09-11 00:05:00|7249.5|7245.5|7245.9|7241.9|7250.3|7246.3|7244.5|7240.5|0
1694391000000|2023-09-11 00:10:00|7246.2|7242.2|7244.9|7240.9|7246.6|7242.6|7243.3|7239.3|0
1694391300000|2023-09-11 00:15:00|7245|7241|7242.4|7239.4|7245|7241.5|7239|7236|0
1694391600000|2023-09-11 00:20:00|7244|7241|7245.7|7242.7|7247.4|7244.4|7244|7241|0
1694391900000|2023-09-11 00:25:00|7247.3|7244.3|7247.3|7244.3|7247.4|7244.4|7244|7241|0
1694392200000|2023-09-11 00:30:00|7242.1|7239.1|7242.9|7239.9|7244.6|7241.6|7241.2|7238.2|0
1694392500000|2023-09-11 00:35:00|7241.2|7238.2|7242.7|7239.7|7244.6|7241.6|7241.2|7238.2|0
1694392800000|2023-09-11 00:40:00|7242.8|7239.8|7242.7|7239.7|7244.4|7241.4|7242.7|7239.7|0
1694393100000|2023-09-11 00:45:00|7248.8|7245.8|7245.5|7242.5|7248.8|7245.8|7245.4|7242.4|0
1694393400000|2023-09-11 00:50:00|7245.4|7242.4|7243.8|7240.8|7245.5|7242.5|7243.8|7240.8|0
1694393700000|2023-09-11 00:55:00|7243.7|7240.7|7243.8|7240.8|7245.4|7242.4|7243.7|7240.7|0
1694394000000|2023-09-11 01:00:00|7245.4|7242.4|7245.4|7242.4|7247.1|7244.1|7243.7|7240.7|0
1694394300000|2023-09-11 01:05:00|7243.8|7240.8|7247.1|7244.1|7247.1|7244.1|7243.7|7240.7|0
1694394600000|2023-09-11 01:10:00|7248.7|7245.7|7245.4|7242.4|7248.8|7245.8|7245.4|7242.4|0
1694394900000|2023-09-11 01:15:00|7243.8|7240.8|7243.8|7240.8|7248|7245|7243.8|7240.8|0
1694395200000|2023-09-11 01:20:00|7242.1|7239.1|7241.3|7238.3|7242.1|7239.1|7238.7|7235.7|0
1694395500000|2023-09-11 01:25:00|7242.1|7239.1|7238.7|7235.7|7242.1|7239.1|7238.7|7235.7|0
1694395800000|2023-09-11 01:30:00|7240.4|7237.4|7235.4|7232.4|7240.4|7237.4|7235.4|7232.4|0
1694396100000|2023-09-11 01:35:00|7236.2|7233.2|7240.4|7237.4|7242.1|7239.1|7235.3|7232.3|0
1694396400000|2023-09-11 01:40:00|7238.7|7235.7|7240.4|7237.4|7240.4|7237.4|7238.7|7235.7|0
1694396700000|2023-09-11 01:45:00|7236|7233|7239.4|7236.4|7241.1|7238.1|7236|7233|0
1694397000000|2023-09-11 01:50:00|7240.3|7237.3|7239.5|7236.5|7241.1|7238.1|7239.4|7236.4|0
1694397300000|2023-09-11 01:55:00|7239.4|7236.4|7239.5|7236.5|7241.1|7238.1|7237.7|7234.7|0
1694397600000|2023-09-11 02:00:00|7245.5|7242.5|7243.8|7240.8|7245.5|7242.5|7243.8|7240.8|0
1694397900000|2023-09-11 02:05:00|7245.5|7242.5|7243.8|7240.8|7245.5|7242.5|7243.8|7240.8|0
1694398200000|2023-09-11 02:10:00|7242.2|7239.2|7242.2|7239.2|7243.8|7240.8|7240.5|7237.5|0
1694398500000|2023-09-11 02:15:00|7240.5|7237.5|7238.8|7235.8|7240.5|7237.5|7238.8|7235.8|0
1694398800000|2023-09-11 02:20:00|7240.5|7237.5|7242.2|7239.2|7242.2|7239.2|7240.5|7237.5|0
1694399100000|2023-09-11 02:25:00|7243.9|7240.9|7245.6|7242.6|7247.2|7244.2|7243.9|7240.9|0
1694399400000|2023-09-11 02:30:00|7243.9|7240.9|7245.6|7242.6|7245.6|7242.6|7242.2|7239.2|0
1694399700000|2023-09-11 02:35:00|7243.9|7240.9|7243.9|7240.9|7247.3|7244.3|7243.9|7240.9|0
1694400000000|2023-09-11 02:40:00|7244.7|7241.7|7242.2|7239.2|7245.6|7242.6|7242.2|7239.2|0
1694400300000|2023-09-11 02:45:00|7243.1|7240.1|7243|7240|7243.9|7240.9|7242.2|7239.2|0
1694400600000|2023-09-11 02:50:00|7243.9|7240.9|7245.7|7242.7|7245.7|7242.7|7243.1|7240.1|0
1694400900000|2023-09-11 02:55:00|7244|7241|7244|7241|7245.7|7242.7|7244|7241|0
1694401200000|2023-09-11 03:00:00|7244.1|7241.1|7244|7241|7244.1|7241.1|7244|7241|0
1694401500000|2023-09-11 03:05:00|7245.7|7242.7|7244|7241|7245.7|7242.7|7244|7241|0
1694401800000|2023-09-11 03:10:00|7245.7|7242.7|7244.1|7241.1|7245.8|7242.8|7244|7241|0
1694402100000|2023-09-11 03:15:00|7245.8|7242.8|7242.4|7239.4|7245.8|7242.8|7242.4|7239.4|0
1694402700000|2023-09-11 03:25:00|7242.5|7239.5|7242.4|7239.4|7242.5|7239.5|7242.4|7239.4|0
1694403000000|2023-09-11 03:30:00|7240.7|7237.7|7242.4|7239.4|7242.4|7239.4|7240.7|7237.7|0
1694403300000|2023-09-11 03:35:00|7244.1|7241.1|7244.1|7241.1|7244.1|7241.1|7242.4|7239.4|0
1694403600000|2023-09-11 03:40:00|7243.3|7240.3|7242.4|7239.4|7244.1|7241.1|7242.4|7239.4|0
1694403900000|2023-09-11 03:45:00|7243.2|7240.2|7240.7|7237.7|7244.1|7241.1|7240.7|7237.7|0
1694404200000|2023-09-11 03:50:00|7242.4|7239.4|7240.7|7237.7|7242.4|7239.4|7240.7|7237.7|0
1694404500000|2023-09-11 03:55:00|7240.8|7237.8|7242.4|7239.4|7242.4|7239.4|7240.8|7237.8|0
1694404800000|2023-09-11 04:00:00|7244.1|7241.1|7244.1|7241.1|7245.8|7242.8|7244.1|7241.1|0
1694405100000|2023-09-11 04:05:00|7245|7242|7245.8|7242.8|7245.8|7242.8|7245|7242|0
1694405400000|2023-09-11 04:10:00|7245.9|7242.9|7244.4|7241.4|7245.9|7242.9|7244.3|7241.3|0
1694405700000|2023-09-11 04:15:00|7246|7243|7246|7243|7246|7243|7244.4|7241.4|0
1694406000000|2023-09-11 04:20:00|7246.1|7243.1|7247.7|7244.7|7247.7|7244.7|7246|7243|0
1694406300000|2023-09-11 04:25:00|7247.8|7244.8|7248.7|7245.7|7249.5|7246.5|7247.8|7244.8|0
1694406600000|2023-09-11 04:30:00|7249.5|7246.5|7249.5|7246.5|7249.5|7246.5|7247.8|7244.8|0
1694406900000|2023-09-11 04:35:00|7251.2|7248.2|7250.8|7247.8|7251.2|7248.2|7250.4|7247.4|0
1694407200000|2023-09-11 04:40:00|7250.7|7247.7|7250.6|7247.6|7250.7|7247.7|7249|7246|0
1694407500000|2023-09-11 04:45:00|7250.7|7247.7|7250.8|7247.8|7251.6|7248.6|7250.7|7247.7|0
1694407800000|2023-09-11 04:50:00|7252.4|7249.4|7252.5|7249.5|7252.5|7249.5|7252.4|7249.4|0
1694408100000|2023-09-11 04:55:00|7254.1|7251.1|7254.5|7251.5|7254.5|7251.5|7254.1|7251.1|0
1694408400000|2023-09-11 05:00:00|7256.2|7253.2|7256.2|7253.2|7259.6|7256.6|7255|7252|0
1694408700000|2023-09-11 05:05:00|7255.4|7252.4|7252.8|7249.8|7256.2|7253.2|7252.8|7249.8|0
1694409000000|2023-09-11 05:10:00|7254.5|7251.5|7257.1|7254.1|7258.8|7255.8|7253.7|7250.7|0
1694409300000|2023-09-11 05:15:00|7258.8|7255.8|7256.9|7253.9|7258.8|7255.8|7255.3|7252.3|0
1694409600000|2023-09-11 05:20:00|7257|7254|7260.8|7257.8|7260.8|7257.8|7256.9|7253.9|0
1694409900000|2023-09-11 05:25:00|7260|7257|7262.6|7259.6|7264.3|7261.3|7259.1|7256.1|0
1694410200000|2023-09-11 05:30:00|7264.3|7261.3|7262.8|7259.8|7265.8|7262.8|7261.1|7258.1|0
1694410500000|2023-09-11 05:35:00|7262.7|7259.7|7261.7|7258.7|7264.6|7261.6|7260|7257|0
1694410800000|2023-09-11 05:40:00|7262|7259|7262.3|7259.3|7262.7|7259.7|7261|7258|0
1694411100000|2023-09-11 05:45:00|7264|7261|7264.5|7261.5|7265.7|7262.7|7262.3|7259.3|0
1694411400000|2023-09-11 05:50:00|7264.6|7261.6|7259.6|7256.6|7265.2|7262.2|7258.6|7255.6|0
1694411700000|2023-09-11 05:55:00|7261.2|7258.2|7261.6|7258.6|7263.6|7260.6|7257.9|7254.9|0
1694412000000|2023-09-11 06:00:00|7259.9|7256.9|7260.1|7258.1|7266.1|7264.1|7257.1|7253.1|550
1694412300000|2023-09-11 06:05:00|7260.4|7258.4|7266.1|7264.1|7268.9|7266.9|7260.1|7258.1|302
1694412600000|2023-09-11 06:10:00|7265.9|7263.9|7269.6|7267.6|7275.1|7273.1|7265.9|7263.9|398
1694412900000|2023-09-11 06:15:00|7269.4|7267.4|7266.6|7264.6|7270.4|7268.4|7263.4|7261.4|197
1694413200000|2023-09-11 06:20:00|7266.9|7264.9|7267.1|7265.1|7268.1|7266.1|7265.4|7263.4|73
1694413500000|2023-09-11 06:25:00|7267.4|7265.4|7268.1|7266.1|7268.9|7266.9|7265.6|7263.6|105
1694413800000|2023-09-11 06:30:00|7268.4|7266.4|7270.6|7268.6|7270.6|7268.6|7267.4|7265.4|110
1694414100000|2023-09-11 06:35:00|7270.9|7268.9|7267.6|7265.6|7270.9|7268.9|7267.4|7265.4|44
1694414400000|2023-09-11 06:40:00|7267.9|7265.9|7277.9|7275.9|7278.9|7276.9|7267.4|7265.4|281
1694414700000|2023-09-11 06:45:00|7277.6|7275.6|7270.6|7268.6|7277.9|7275.9|7270.1|7268.1|134
1694415000000|2023-09-11 06:50:00|7270.9|7268.9|7270.4|7268.4|7272.6|7270.6|7267.9|7265.9|157
1694415300000|2023-09-11 06:55:00|7270.6|7268.6|7268.1|7266.1|7275.4|7273.4|7268.1|7266.1|367
1694415600000|2023-09-11 07:00:00|7267.6|7266.6|7276.4|7275.4|7285.6|7284.6|7267.6|7266.6|3182
1694415900000|2023-09-11 07:05:00|7276.9|7275.9|7283.6|7282.6|7287.6|7286.6|7273.1|7272.1|1193
1694416200000|2023-09-11 07:10:00|7285.4|7284.4|7284.1|7283.1|7288.4|7287.4|7278.4|7277.4|904
1694416500000|2023-09-11 07:15:00|7284.4|7283.4|7296.1|7295.1|7296.4|7295.4|7280.4|7279.4|1296
1694416800000|2023-09-11 07:20:00|7296.4|7295.4|7306.4|7305.4|7307.1|7306.1|7294.1|7293.1|1656
1694417100000|2023-09-11 07:25:00|7306.6|7305.6|7311.6|7310.6|7313.1|7312.1|7300.9|7299.9|4605
1694417400000|2023-09-11 07:30:00|7312.4|7311.4|7313.1|7312.1|7318.4|7317.4|7309.4|7308.4|7216
1694417700000|2023-09-11 07:35:00|7313.4|7312.4|7311.9|7310.9|7316.9|7315.9|7307.9|7306.9|867
1694418000000|2023-09-11 07:40:00|7312|7311|7310|7309|7315.7|7314.7|7310|7309|830
1694418300000|2023-09-11 07:45:00|7310.2|7309.2|7311.2|7310.2|7315.5|7314.5|7306|7305|661
1694418600000|2023-09-11 07:50:00|7311|7310|7308.2|7307.2|7311.7|7310.7|7304|7303|580
1694418900000|2023-09-11 07:55:00|7308.5|7307.5|7304.7|7303.7|7311|7310|7303|7302|566
1694419200000|2023-09-11 08:00:00|7305|7304|7299.7|7298.7|7310|7309|7298.2|7297.2|715
1694419500000|2023-09-11 08:05:00|7299.5|7298.5|7289|7288|7299.5|7298.5|7285.5|7284.5|1360
1694419800000|2023-09-11 08:10:00|7288.7|7287.7|7289|7288|7295.2|7294.2|7286.7|7285.7|545
1694420100000|2023-09-11 08:15:00|7289.2|7288.2|7288.2|7287.2|7290.2|7289.2|7284.2|7283.2|476
1694420400000|2023-09-11 08:20:00|7288.5|7287.5|7280.7|7279.7|7291.7|7290.7|7279.5|7278.5|5132
1694420700000|2023-09-11 08:25:00|7280.5|7279.5|7286|7285|7287.7|7286.7|7279.2|7278.2|471
1694421000000|2023-09-11 08:30:00|7286.2|7285.2|7285|7284|7289|7288|7284|7283|341
1694421300000|2023-09-11 08:35:00|7285.2|7284.2|7281.5|7280.5|7287.5|7286.5|7276|7275|5199
1694421600000|2023-09-11 08:40:00|7281.2|7280.2|7277.7|7276.7|7283.7|7282.7|7277|7276|306
1694421900000|2023-09-11 08:45:00|7277.5|7276.5|7275.7|7274.7|7278.2|7277.2|7273.2|7272.2|412
1694422200000|2023-09-11 08:50:00|7276|7275|7262.5|7261.5|7276|7275|7262|7261|607
1694422500000|2023-09-11 08:55:00|7262.2|7261.2|7262.2|7261.2|7263.2|7262.2|7258|7257|718
1694422800000|2023-09-11 09:00:00|7261.7|7260.7|7270.5|7269.5|7271|7270|7260.5|7259.5|2225
1694423100000|2023-09-11 09:05:00|7270.7|7269.7|7275.7|7274.7|7275.7|7274.7|7269.5|7268.5|496
1694423400000|2023-09-11 09:10:00|7275.5|7274.5|7263|7262|7275.7|7274.7|7262|7261|546
1694423700000|2023-09-11 09:15:00|7262.7|7261.7|7269.2|7268.2|7270.5|7269.5|7260.5|7259.5|368
1694424000000|2023-09-11 09:20:00|7269.5|7268.5|7273.5|7272.5|7275.7|7274.7|7269|7268|338
1694424300000|2023-09-11 09:25:00|7273.7|7272.7|7277|7276|7280|7279|7273.5|7272.5|332
1694424600000|2023-09-11 09:30:00|7276.7|7275.7|7277.2|7276.2|7278.5|7277.5|7274|7273|621
1694424900000|2023-09-11 09:35:00|7277.7|7276.7|7281.2|7280.2|7283|7282|7277.2|7276.2|333
1694425200000|2023-09-11 09:40:00|7281.5|7280.5|7282.7|7281.7|7283.2|7282.2|7280.2|7279.2|201
1694425500000|2023-09-11 09:45:00|7283|7282|7281.5|7280.5|7284.2|7283.2|7278|7277|2532
1694425800000|2023-09-11 09:50:00|7281.7|7280.7|7280.5|7279.5|7284.2|7283.2|7278.2|7277.2|9283
1694426100000|2023-09-11 09:55:00|7280.7|7279.7|7282.7|7281.7|7283.2|7282.2|7278.2|7277.2|284
1694426400000|2023-09-11 10:00:00|7283|7282|7281.5|7280.5|7288|7287|7280.2|7279.2|414
1694426700000|2023-09-11 10:05:00|7281.7|7280.7|7279.5|7278.5|7285|7284|7278|7277|579
1694427000000|2023-09-11 10:10:00|7279.2|7278.2|7276.2|7275.2|7280|7279|7275.2|7274.2|1255
1694427300000|2023-09-11 10:15:00|7276|7275|7276.7|7275.7|7279|7278|7274.2|7273.2|2632
1694427600000|2023-09-11 10:20:00|7277|7276|7278.7|7277.7|7279.5|7278.5|7273.5|7272.5|143
1694427900000|2023-09-11 10:25:00|7279|7278|7284.2|7283.2|7285.5|7284.5|7278.7|7277.7|459
1694428200000|2023-09-11 10:30:00|7284.5|7283.5|7288.2|7287.2|7289.2|7288.2|7284.5|7283.5|428
1694428500000|2023-09-11 10:35:00|7289|7288|7283.2|7282.2|7289.2|7288.2|7283|7282|279
1694428800000|2023-09-11 10:40:00|7283.5|7282.5|7282.5|7281.5|7284.2|7283.2|7279.2|7278.2|163
1694429100000|2023-09-11 10:45:00|7282.7|7281.7|7287.2|7286.2|7287.2|7286.2|7281.2|7280.2|169
1694429400000|2023-09-11 10:50:00|7287|7286|7282.2|7281.2|7287|7286|7281.5|7280.5|170
1694429700000|2023-09-11 10:55:00|7282|7281|7284.5|7283.5|7287.7|7286.7|7281.2|7280.2|141
1694430000000|2023-09-11 11:00:00|7283.2|7282.2|7284.2|7283.2|7286.2|7285.2|7281|7280|278
1694430300000|2023-09-11 11:05:00|7284|7283|7280.5|7279.5|7285|7284|7277.5|7276.5|208
1694430600000|2023-09-11 11:10:00|7280.2|7279.2|7274.5|7273.5|7281.2|7280.2|7274.5|7273.5|202
1694430900000|2023-09-11 11:15:00|7274.7|7273.7|7274.2|7273.2|7276|7275|7272|7271|1775
1694431200000|2023-09-11 11:20:00|7273.7|7272.7|7269.5|7268.5|7274.7|7273.7|7267|7266|310
1694431500000|2023-09-11 11:25:00|7269.7|7268.7|7267.5|7266.5|7270.5|7269.5|7266.5|7265.5|202
1694431800000|2023-09-11 11:30:00|7267.2|7266.2|7265.2|7264.2|7268.5|7267.5|7261|7260|265
1694432100000|2023-09-11 11:35:00|7265|7264|7264.2|7263.2|7267.7|7266.7|7262.7|7261.7|188
1694432400000|2023-09-11 11:40:00|7264.9|7263.9|7261.4|7260.4|7265.7|7264.7|7261.2|7260.2|1168
1694432700000|2023-09-11 11:45:00|7261.2|7260.2|7266.7|7265.7|7267.7|7266.7|7259.2|7258.2|1547
1694433000000|2023-09-11 11:50:00|7266.9|7265.9|7256.7|7255.7|7267.7|7266.7|7256.7|7255.7|316
1694433300000|2023-09-11 11:55:00|7255.7|7254.7|7258.2|7257.2|7259.7|7258.7|7253.7|7252.7|290
1694433600000|2023-09-11 12:00:00|7257.9|7256.9|7253.7|7252.7|7259.7|7258.7|7253.7|7252.7|534
1694433900000|2023-09-11 12:05:00|7253.9|7252.9|7260.9|7259.9|7261.9|7260.9|7252.7|7251.7|334
1694434200000|2023-09-11 12:10:00|7261.2|7260.2|7270.9|7269.9|7271.2|7270.2|7260.2|7259.2|376
1694434500000|2023-09-11 12:15:00|7270.7|7269.7|7271.7|7270.7|7273.2|7272.2|7268.4|7267.4|427
1694434800000|2023-09-11 12:20:00|7271.4|7270.4|7271.2|7270.2|7275.2|7274.2|7269.4|7268.4|216
1694435100000|2023-09-11 12:25:00|7271.4|7270.4|7272.7|7271.7|7275.7|7274.7|7271.2|7270.2|162
1694435400000|2023-09-11 12:30:00|7272.9|7271.9|7268.2|7267.2|7274.2|7273.2|7267.2|7266.2|1129
1694435700000|2023-09-11 12:35:00|7269.4|7268.4|7271.9|7270.9|7275.2|7274.2|7268.9|7267.9|367
1694436000000|2023-09-11 12:40:00|7271.7|7270.7|7269.2|7268.2|7272.2|7271.2|7266.7|7265.7|3356
1694436300000|2023-09-11 12:45:00|7268.9|7267.9|7269.2|7268.2|7270.7|7269.7|7266.2|7265.2|198
1694436600000|2023-09-11 12:50:00|7269.4|7268.4|7265.9|7264.9|7269.9|7268.9|7263.4|7262.4|232
1694436900000|2023-09-11 12:55:00|7266.2|7265.2|7270.2|7269.2|7270.4|7269.4|7265.7|7264.7|145
1694437200000|2023-09-11 13:00:00|7270.4|7269.4|7274.2|7273.2|7274.7|7273.7|7266.2|7265.2|209
1694437500000|2023-09-11 13:05:00|7274.4|7273.4|7272.2|7271.2|7277.2|7276.2|7271.4|7270.4|279
1694437800000|2023-09-11 13:10:00|7272.4|7271.4|7268.4|7267.4|7275.9|7274.9|7268.2|7267.2|287
1694438100000|2023-09-11 13:15:00|7268.7|7267.7|7275.4|7274.4|7275.9|7274.9|7267.4|7266.4|470
1694438400000|2023-09-11 13:20:00|7275.2|7274.2|7279.4|7278.4|7280.7|7279.7|7273.4|7272.4|190
1694438700000|2023-09-11 13:25:00|7279.2|7278.2|7287.7|7286.7|7288.7|7287.7|7279.2|7278.2|308
1694439000000|2023-09-11 13:30:00|7287.9|7286.9|7287.9|7286.9|7291.4|7290.4|7286.2|7285.2|1420
1694439300000|2023-09-11 13:35:00|7288.2|7287.2|7286.4|7285.4|7293.4|7292.4|7286.2|7285.2|480
1694439600000|2023-09-11 13:40:00|7286.7|7285.7|7283.2|7282.2|7291.4|7290.4|7280.7|7279.7|373
1694439900000|2023-09-11 13:45:00|7283.7|7282.7|7272.7|7271.7|7284.7|7283.7|7270.2|7269.2|472
1694440200000|2023-09-11 13:50:00|7272.4|7271.4|7272.4|7271.4|7273.7|7272.7|7268.2|7267.2|324
1694440500000|2023-09-11 13:55:00|7272.2|7271.2|7267.2|7266.2|7273.9|7272.9|7264.7|7263.7|388
1694440800000|2023-09-11 14:00:00|7266.7|7265.7|7270.2|7269.2|7274.7|7273.7|7264.9|7263.9|616
1694441100000|2023-09-11 14:05:00|7269.7|7268.7|7272.4|7271.4|7273.2|7272.2|7267.2|7266.2|277
1694441400000|2023-09-11 14:10:00|7272.7|7271.7|7272.7|7271.7|7276.2|7275.2|7269.7|7268.7|630
1694441700000|2023-09-11 14:15:00|7272.4|7271.4|7281.7|7280.7|7282.2|7281.2|7272.2|7271.2|449
1694442000000|2023-09-11 14:20:00|7281.9|7280.9|7287.2|7286.2|7290.9|7289.9|7280.7|7279.7|504
1694442300000|2023-09-11 14:25:00|7286.7|7285.7|7296.4|7295.4|7298.2|7297.2|7286.4|7285.4|558
1694442600000|2023-09-11 14:30:00|7296.7|7295.7|7287.2|7286.2|7296.9|7295.9|7285.7|7284.7|471
1694442900000|2023-09-11 14:35:00|7286.9|7285.9|7286.9|7285.9|7289.2|7288.2|7284.7|7283.7|428
1694443200000|2023-09-11 14:40:00|7286.7|7285.7|7290.2|7289.2|7295.2|7294.2|7285.2|7284.2|2643
1694443500000|2023-09-11 14:45:00|7289.9|7288.9|7292.7|7291.7|7294.2|7293.2|7289.7|7288.7|331
1694443800000|2023-09-11 14:50:00|7292.9|7291.9|7294.9|7293.9|7296.9|7295.9|7291.4|7290.4|489
1694444100000|2023-09-11 14:55:00|7294.2|7293.2|7291.7|7290.7|7297.2|7296.2|7288.7|7287.7|425
1694444400000|2023-09-11 15:00:00|7290.9|7289.9|7281.7|7280.7|7291.9|7290.9|7278.7|7277.7|1181
1694444700000|2023-09-11 15:05:00|7281.9|7280.9|7275.9|7274.9|7285.4|7284.4|7274.2|7273.2|715
1694445000000|2023-09-11 15:10:00|7275.7|7274.7|7275.7|7274.7|7276.4|7275.4|7271.2|7270.2|859
1694445300000|2023-09-11 15:15:00|7275.2|7274.2|7281.2|7280.2|7281.4|7280.4|7274.2|7273.2|694
1694445600000|2023-09-11 15:20:00|7280.9|7279.9|7279.7|7278.7|7281.7|7280.7|7278.7|7277.7|777
1694445900000|2023-09-11 15:25:00|7279.9|7278.9|7281.2|7280.2|7282.4|7281.4|7279.9|7278.9|2018
1694446200000|2023-09-11 15:30:00|7281.7|7279.7|7282.2|7280.2|7287.7|7285.7|7280.7|7278.7|2960
1694446500000|2023-09-11 15:35:00|7281.7|7279.7|7282.2|7280.2|7284.9|7282.9|7279.7|7277.7|1189
1694446800000|2023-09-11 15:40:00|7282.4|7280.4|7279.7|7277.7|7285.7|7283.7|7277.7|7275.7|361
1694447100000|2023-09-11 15:45:00|7279.4|7277.4|7283.4|7281.4|7285.9|7283.9|7279.2|7277.2|380
1694447400000|2023-09-11 15:50:00|7283.7|7281.7|7285.9|7283.9|7286.2|7284.2|7283.2|7281.2|235
1694447700000|2023-09-11 15:55:00|7286.2|7284.2|7287.9|7285.9|7288.2|7286.2|7285.7|7283.7|138
1694448000000|2023-09-11 16:00:00|7288.2|7286.2|7288.2|7286.2|7291.4|7289.4|7287.7|7285.7|369
1694448300000|2023-09-11 16:05:00|7288.4|7286.4|7292.4|7290.4|7293.9|7291.9|7287.2|7285.2|389
1694448600000|2023-09-11 16:10:00|7292.7|7290.7|7291.7|7289.7|7293.2|7291.2|7291.7|7289.7|213
1694448900000|2023-09-11 16:15:00|7291.9|7289.9|7291.9|7289.9|7293.7|7291.7|7290.9|7288.9|140
1694449200000|2023-09-11 16:20:00|7291.7|7289.7|7291.2|7289.2|7293.2|7291.2|7290.9|7288.9|150
1694449500000|2023-09-11 16:25:00|7291.4|7289.4|7295.4|7293.4|7295.7|7293.7|7291.4|7289.4|205
1694449800000|2023-09-11 16:30:00|7295.7|7293.7|7292.4|7290.4|7296.2|7294.2|7292.2|7290.2|149
1694450100000|2023-09-11 16:35:00|7292.2|7290.2|7291.2|7289.2|7292.9|7290.9|7290.9|7288.9|75
1694450400000|2023-09-11 16:40:00|7290.9|7288.9|7292.2|7290.2|7292.4|7290.4|7290.2|7288.2|148
1694450700000|2023-09-11 16:45:00|7291.9|7289.9|7292.4|7290.4|7292.9|7290.9|7291.4|7289.4|62
1694451000000|2023-09-11 16:50:00|7292.2|7290.2|7293.4|7291.4|7293.4|7291.4|7289.9|7287.9|58
1694451300000|2023-09-11 16:55:00|7293.2|7291.2|7293.2|7291.2|7294.4|7292.4|7292.4|7290.4|37
1694451600000|2023-09-11 17:00:00|7292.9|7290.9|7294.4|7292.4|7294.9|7292.9|7291.4|7289.4|100
1694451900000|2023-09-11 17:05:00|7294.7|7292.7|7295.4|7293.4|7295.7|7293.7|7292.7|7290.7|19
1694452200000|2023-09-11 17:10:00|7295.7|7293.7|7294.7|7292.7|7295.7|7293.7|7293.9|7291.9|45
1694452500000|2023-09-11 17:15:00|7294.9|7292.9|7297.4|7295.4|7297.9|7295.9|7294.7|7292.7|64
1694452800000|2023-09-11 17:20:00|7297.7|7295.7|7298.2|7296.2|7298.9|7296.9|7297.2|7295.2|22
1694453100000|2023-09-11 17:25:00|7297.9|7295.9|7297.2|7295.2|7298.2|7296.2|7296.7|7294.7|9
1694453400000|2023-09-11 17:30:00|7297.7|7295.7|7298.2|7296.2|7298.9|7296.9|7296.4|7294.4|60
1694453700000|2023-09-11 17:35:00|7298.4|7296.4|7299.2|7297.2|7299.2|7297.2|7297.4|7295.4|4
1694454000000|2023-09-11 17:40:00|7298.9|7296.9|7296.2|7294.2|7299.7|7297.7|7296.2|7294.2|42
1694454300000|2023-09-11 17:45:00|7296.7|7294.7|7294.7|7292.7|7296.9|7294.9|7294.7|7292.7|41
1694454600000|2023-09-11 17:50:00|7294.9|7292.9|7294.7|7292.7|7296.2|7294.2|7294.7|7292.7|82
1694454900000|2023-09-11 17:55:00|7294.9|7292.9|7294.4|7292.4|7295.2|7293.2|7292.9|7290.9|54
1694455200000|2023-09-11 18:00:00|7294.7|7292.7|7292.9|7290.9|7295.2|7293.2|7292.7|7290.7|62
1694455500000|2023-09-11 18:05:00|7292.7|7290.7|7295.2|7293.2|7295.2|7293.2|7291.7|7289.7|47
1694455800000|2023-09-11 18:10:00|7294.9|7292.9|7298.2|7296.2|7298.7|7296.7|7294.9|7292.9|90
1694456100000|2023-09-11 18:15:00|7298.4|7296.4|7297.4|7295.4|7298.7|7296.7|7295.9|7293.9|67
1694456400000|2023-09-11 18:20:00|7297.2|7295.2|7295.4|7293.4|7297.2|7295.2|7295.4|7293.4|24
1694456700000|2023-09-11 18:25:00|7295.7|7293.7|7295.4|7293.4|7295.7|7293.7|7294.2|7292.2|49
1694457000000|2023-09-11 18:30:00|7295.7|7293.7|7295.2|7293.2|7296.7|7294.7|7295.2|7293.2|32
1694457300000|2023-09-11 18:35:00|7295.4|7293.4|7297.4|7295.4|7297.7|7295.7|7294.4|7292.4|30
1694457600000|2023-09-11 18:40:00|7297.2|7295.2|7296.2|7294.2|7298.2|7296.2|7295.4|7293.4|86
1694457900000|2023-09-11 18:45:00|7296.4|7294.4|7295.7|7293.7|7296.7|7294.7|7295.4|7293.4|17
1694458200000|2023-09-11 18:50:00|7295.9|7293.9|7296.2|7294.2|7296.2|7294.2|7294.9|7292.9|26
1694458500000|2023-09-11 18:55:00|7296.4|7294.4|7295.2|7293.2|7296.7|7294.7|7294.4|7292.4|38
1694458800000|2023-09-11 19:00:00|7295.7|7293.7|7295.2|7293.2|7295.7|7293.7|7294.7|7292.7|18
1694459100000|2023-09-11 19:05:00|7294.9|7292.9|7296.2|7294.2|7296.4|7294.4|7294.7|7292.7|34
1694459400000|2023-09-11 19:10:00|7295.9|7293.9|7294.4|7292.4|7296.2|7294.2|7293.7|7291.7|42
1694459700000|2023-09-11 19:15:00|7294.7|7292.7|7293.4|7291.4|7294.7|7292.7|7293.2|7291.2|27
1694460000000|2023-09-11 19:20:00|7293.7|7291.7|7296.2|7294.2|7296.2|7294.2|7293.2|7291.2|61
1694460300000|2023-09-11 19:25:00|7296.4|7294.4|7295.2|7293.2|7296.7|7294.7|7294.7|7292.7|37
1694460600000|2023-09-11 19:30:00|7295.7|7293.7|7295.9|7293.9|7296.2|7294.2|7293.7|7291.7|46
1694460900000|2023-09-11 19:35:00|7295.7|7293.7|7295.2|7293.2|7296.2|7294.2|7294.7|7292.7|18
1694461200000|2023-09-11 19:40:00|7294.9|7292.9|7294.7|7292.7|7295.9|7293.9|7293.7|7291.7|24
1694461500000|2023-09-11 19:45:00|7294.2|7292.2|7294.4|7292.4|7294.7|7292.7|7292.9|7290.9|44
1694461800000|2023-09-11 19:50:00|7294.2|7292.2|7293.2|7291.2|7294.2|7292.2|7292.2|7290.2|63
1694462100000|2023-09-11 19:55:00|7292.9|7290.9|7295.9|7293.9|7295.9|7293.9|7291.7|7289.7|188
1694462400000|2023-09-11 20:00:00|7296.2|7292.2|7298.2|7294.2|7298.2|7294.2|7295|7291|18889
1694462700000|2023-09-11 20:05:00|7298|7294|7294.9|7290.9|7298.2|7294.2|7294.9|7290.9|0
1694463000000|2023-09-11 20:10:00|7295.2|7291.2|7295.2|7291.2|7295.8|7291.8|7293.2|7289.2|0
1694463300000|2023-09-11 20:15:00|7295.3|7291.3|7295.2|7291.2|7296.1|7292.1|7294.9|7290.9|0
1694463600000|2023-09-11 20:20:00|7294.9|7290.9|7295.2|7291.2|7295.2|7291.2|7294.4|7290.4|0
1694463900000|2023-09-11 20:25:00|7294.9|7290.9|7295.3|7291.3|7295.3|7291.3|7294.9|7290.9|0
1694464200000|2023-09-11 20:30:00|7294.9|7290.9|7295.3|7291.3|7295.3|7291.3|7294.9|7290.9|0
1694464500000|2023-09-11 20:35:00|7294.9|7290.9|7294.4|7290.4|7294.9|7290.9|7294|7290|0
1694464800000|2023-09-11 20:40:00|7294.2|7290.2|7293.7|7289.7|7294.4|7290.4|7293.7|7289.7|0
1694465100000|2023-09-11 20:45:00|7293.2|7289.2|7293.2|7289.2|7293.2|7289.2|7292.9|7288.9|0
1694465400000|2023-09-11 20:50:00|7293|7289|7292.9|7288.9|7293.3|7289.3|7292.9|7288.9|0
1694465700000|2023-09-11 20:55:00|7293.3|7289.3|7292.9|7288.9|7293.8|7289.8|7292.2|7288.2|0
1694466000000|2023-09-11 21:00:00|7293.1|7289.1|7293.3|7289.3|7293.5|7289.5|7292.9|7288.9|0
1694466300000|2023-09-11 21:05:00|7293.2|7289.2|7293.3|7289.3|7293.5|7289.5|7293.2|7289.2|0
1694466600000|2023-09-11 21:10:00|7293.5|7289.5|7292.4|7288.4|7293.5|7289.5|7292.4|7288.4|0
1694466900000|2023-09-11 21:15:00|7292.5|7288.5|7292.5|7288.5|7292.5|7288.5|7292.5|7288.5|0
1694467500000|2023-09-11 21:25:00|7292.1|7288.1|7291.8|7287.8|7292.1|7288.1|7291.6|7287.6|0
1694467800000|2023-09-11 21:30:00|7291.7|7287.7|7291.6|7287.6|7291.9|7287.9|7291.6|7287.6|0
1694468100000|2023-09-11 21:35:00|7291.4|7287.4|7291.5|7287.5|7292.1|7288.1|7291.4|7287.4|0
1694468400000|2023-09-11 21:40:00|7291.4|7287.4|7291.1|7287.1|7291.4|7287.4|7290.9|7286.9|0
1694468700000|2023-09-11 21:45:00|7290.9|7286.9|7290.8|7286.8|7291.1|7287.1|7290.6|7286.6|0
1694469000000|2023-09-11 21:50:00|7291.1|7287.1|7290.1|7286.1|7291.1|7287.1|7289.9|7285.9|0
1694469300000|2023-09-11 21:55:00|7290.3|7286.3|7290.1|7286.1|7290.6|7286.6|7289.8|7285.8|0
1694469600000|2023-09-11 22:00:00|7290.5|7286.5|7289.4|7285.4|7290.6|7286.6|7288.8|7284.8|0
1694469900000|2023-09-11 22:05:00|7289.5|7285.5|7290.5|7286.5|7291.9|7287.9|7289.4|7285.4|0
1694470200000|2023-09-11 22:10:00|7290.4|7286.4|7289|7285|7290.5|7286.5|7289|7285|0
1694470500000|2023-09-11 22:15:00|7288.8|7284.8|7289|7285|7289.2|7285.2|7287.3|7283.3|0
1694470800000|2023-09-11 22:20:00|7289.3|7285.3|7289|7285|7289.3|7285.3|7288.7|7284.7|0
1694471100000|2023-09-11 22:25:00|7289.2|7285.2|7289|7285|7289.3|7285.3|7289|7285|0
1694471400000|2023-09-11 22:30:00|7289.2|7285.2|7289.3|7285.3|7289.8|7285.8|7289.2|7285.2|0
1694471700000|2023-09-11 22:35:00|7289|7285|7286.9|7282.9|7289.3|7285.3|7286.9|7282.9|0
1694472000000|2023-09-11 22:40:00|7287|7283|7287.8|7283.8|7287.8|7283.8|7287|7283|0
1694472300000|2023-09-11 22:45:00|7287.3|7283.3|7287.4|7283.4|7287.9|7283.9|7287.3|7283.3|0
1694472600000|2023-09-11 22:50:00|7287.3|7283.3|7287.3|7283.3|7287.9|7283.9|7287|7283|0
1694472900000|2023-09-11 22:55:00|7287.2|7283.2|7287.8|7283.8|7288.7|7284.7|7286.6|7282.6|0
1694473200000|2023-09-11 23:00:00|7287.7|7283.7|7287.9|7283.9|7288.7|7284.7|7287.3|7283.3|0
1694473500000|2023-09-11 23:05:00|7288.2|7284.2|7288.7|7284.7|7289.4|7285.4|7288.2|7284.2|0
1694473800000|2023-09-11 23:10:00|7288.4|7284.4|7288.7|7284.7|7288.7|7284.7|7288|7284|0
1694474100000|2023-09-11 23:15:00|7288.4|7284.4|7289|7285|7289.2|7285.2|7288.2|7284.2|0
1694474400000|2023-09-11 23:20:00|7289.2|7285.2|7288.7|7284.7|7289.9|7285.9|7288.7|7284.7|0
1694474700000|2023-09-11 23:25:00|7288.8|7284.8|7289.4|7285.4|7290.3|7286.3|7288.8|7284.8|0
1694475000000|2023-09-11 23:30:00|7289.6|7285.6|7288.7|7284.7|7289.9|7285.9|7288.1|7284.1|0
1694475300000|2023-09-11 23:35:00|7288.4|7284.4|7288.2|7284.2|7288.7|7284.7|7288.2|7284.2|0
1694475600000|2023-09-11 23:40:00|7288.4|7284.4|7287|7283|7288.4|7284.4|7287|7283|0
1694475900000|2023-09-11 23:45:00|7286.7|7282.7|7288.2|7284.2|7288.2|7284.2|7286.7|7282.7|0
1694476200000|2023-09-11 23:50:00|7288.1|7284.1|7288.8|7284.8|7289.4|7285.4|7287.9|7283.9|0
1694476500000|2023-09-11 23:55:00|7288.7|7284.7|7287.9|7283.9|7288.8|7284.8|7287.4|7283.4|0
1694476800000|2023-09-12 00:00:00|7287.4|7283.4|7289.2|7285.2|7291.2|7287.2|7286.2|7282.2|0
1694477100000|2023-09-12 00:05:00|7289.5|7285.5|7288.8|7284.8|7290.3|7286.3|7286.7|7282.7|0
1694477400000|2023-09-12 00:10:00|7288.3|7284.3|7287.1|7283.1|7289.2|7285.2|7286.8|7282.8|0
1694477700000|2023-09-12 00:15:00|7286.8|7282.8|7283.2|7280.2|7288|7284.5|7283.1|7280.1|0
1694478000000|2023-09-12 00:20:00|7284.8|7281.8|7283.2|7280.2|7284.8|7281.8|7283.1|7280.1|0
1694478300000|2023-09-12 00:25:00|7281.5|7278.5|7281.4|7278.4|7281.5|7278.5|7281.4|7278.4|0
1694478600000|2023-09-12 00:30:00|7281.7|7278.7|7281.7|7278.7|7281.7|7278.7|7280|7277|0
1694478900000|2023-09-12 00:35:00|7283.3|7280.3|7281.6|7278.6|7283.3|7280.3|7281.6|7278.6|0
1694479200000|2023-09-12 00:40:00|7281.7|7278.7|7283.4|7280.4|7283.4|7280.4|7281.7|7278.7|0
1694479500000|2023-09-12 00:45:00|7282.5|7279.5|7281.6|7278.6|7283.2|7280.2|7281.5|7278.5|0
1694479800000|2023-09-12 00:50:00|7283.2|7280.2|7283.3|7280.3|7283.3|7280.3|7281.6|7278.6|0
1694480100000|2023-09-12 00:55:00|7283.2|7280.2|7283.2|7280.2|7283.3|7280.3|7281.5|7278.5|0
1694480400000|2023-09-12 01:00:00|7282.4|7279.4|7281.6|7278.6|7283.2|7280.2|7281.5|7278.5|0
1694480700000|2023-09-12 01:05:00|7281.5|7278.5|7279.9|7276.9|7281.6|7278.6|7279.9|7276.9|0
1694481000000|2023-09-12 01:10:00|7281.6|7278.6|7281.6|7278.6|7286.6|7283.6|7281.5|7278.5|0
1694481300000|2023-09-12 01:15:00|7279.9|7276.9|7280.8|7277.8|7280.8|7277.8|7278.2|7275.2|0
1694481600000|2023-09-12 01:20:00|7279.1|7276.1|7279.1|7276.1|7280.8|7277.8|7279.1|7276.1|0
1694481900000|2023-09-12 01:25:00|7280.8|7277.8|7282.4|7279.4|7282.4|7279.4|7279.1|7276.1|0
1694482200000|2023-09-12 01:30:00|7280.8|7277.8|7279.1|7276.1|7280.8|7277.8|7279|7276|0
1694482500000|2023-09-12 01:35:00|7279.9|7276.9|7275.7|7272.7|7279.9|7276.9|7275.7|7272.7|0
1694482800000|2023-09-12 01:40:00|7275.8|7272.8|7277.4|7274.4|7277.4|7274.4|7275.7|7272.7|0
1694483100000|2023-09-12 01:45:00|7277.5|7274.5|7280.8|7277.8|7282.5|7279.5|7277.5|7274.5|0
1694483400000|2023-09-12 01:50:00|7280.7|7277.7|7279.1|7276.1|7280.8|7277.8|7279.1|7276.1|0
1694483700000|2023-09-12 01:55:00|7280.8|7277.8|7280.8|7277.8|7282.5|7279.5|7279.1|7276.1|0
1694484000000|2023-09-12 02:00:00|7279.1|7276.1|7279.1|7276.1|7279.1|7276.1|7279.1|7276.1|0
1694484300000|2023-09-12 02:05:00|7280.8|7277.8|7282.5|7279.5|7282.5|7279.5|7279.1|7276.1|0
1694484600000|2023-09-12 02:10:00|7284.1|7281.1|7284.1|7281.1|7285.8|7282.8|7284.1|7281.1|0
1694484900000|2023-09-12 02:15:00|7285.8|7282.8|7287.6|7284.6|7289.3|7286.3|7285|7282|0
1694485500000|2023-09-12 02:25:00|7289.3|7286.3|7293.3|7290.3|7293.3|7290.3|7289.3|7286.3|0
1694485800000|2023-09-12 02:30:00|7293.2|7290.2|7298|7295|7298.1|7295.1|7291.6|7288.6|0
1694486100000|2023-09-12 02:35:00|7297.2|7294.2|7299.7|7296.7|7299.7|7296.7|7296.3|7293.3|0
1694486400000|2023-09-12 02:40:00|7298|7295|7298|7295|7298|7295|7298|7295|0
1694486700000|2023-09-12 02:45:00|7298.1|7295.1|7298|7295|7298.1|7295.1|7296.4|7293.4|0
1694487000000|2023-09-12 02:50:00|7298.1|7295.1|7298.1|7295.1|7298.1|7295.1|7298|7295|0
1694487300000|2023-09-12 02:55:00|7298|7295|7298.1|7295.1|7298.1|7295.1|7298|7295|0
1694487600000|2023-09-12 03:00:00|7298|7295|7298.1|7295.1|7298.1|7295.1|7296.4|7293.4|0
1694487900000|2023-09-12 03:05:00|7299.7|7296.7|7298|7295|7299.8|7296.8|7298|7295|0
1694488200000|2023-09-12 03:10:00|7297.8|7294.8|7297.8|7294.8|7297.8|7294.8|7296.1|7293.1|0
1694488500000|2023-09-12 03:15:00|7297.7|7294.7|7297.7|7294.7|7297.8|7294.8|7297.7|7294.7|0
1694488800000|2023-09-12 03:20:00|7299.4|7296.4|7297.7|7294.7|7299.4|7296.4|7297.6|7294.6|0
1694489100000|2023-09-12 03:25:00|7297.6|7294.6|7299.3|7296.3|7299.3|7296.3|7297.6|7294.6|0
1694489400000|2023-09-12 03:30:00|7297.7|7294.7|7299.9|7296.9|7301.5|7298.5|7297.7|7294.7|0
1694489700000|2023-09-12 03:35:00|7299.8|7296.8|7301.5|7298.5|7301.5|7298.5|7299.8|7296.8|0
1694490000000|2023-09-12 03:40:00|7299.8|7296.8|7302|7299|7302|7299|7299.8|7296.8|0
1694490900000|2023-09-12 03:55:00|7301.8|7298.8|7300.8|7297.8|7301.8|7298.8|7300.8|7297.8|0
1694491200000|2023-09-12 04:00:00|7299.1|7296.1|7300.8|7297.8|7300.8|7297.8|7299.1|7296.1|0
1694492100000|2023-09-12 04:15:00|7299.1|7296.1|7297.4|7294.4|7299.1|7296.1|7297.4|7294.4|0
1694492400000|2023-09-12 04:20:00|7295.7|7292.7|7297.4|7294.4|7297.4|7294.4|7295.7|7292.7|0
1694492700000|2023-09-12 04:25:00|7297.3|7294.3|7295.7|7292.7|7297.3|7294.3|7294.9|7291.9|0
1694493000000|2023-09-12 04:30:00|7297.4|7294.4|7296.5|7293.5|7297.4|7294.4|7296.5|7293.5|0
1694493300000|2023-09-12 04:35:00|7296.4|7293.4|7296.4|7293.4|7296.4|7293.4|7294.8|7291.8|0
1694493900000|2023-09-12 04:45:00|7298|7295|7296.4|7293.4|7298.1|7295.1|7296.4|7293.4|0
1694494200000|2023-09-12 04:50:00|7298.1|7295.1|7299.7|7296.7|7299.8|7296.8|7298.1|7295.1|0
1694494500000|2023-09-12 04:55:00|7298|7295|7298|7295|7298|7295|7298|7295|0
1694494800000|2023-09-12 05:00:00|7299.7|7296.7|7296.3|7293.3|7299.7|7296.7|7296.3|7293.3|0
1694495100000|2023-09-12 05:05:00|7294.6|7291.6|7294.6|7291.6|7294.6|7291.6|7294.6|7291.6|0
1694495700000|2023-09-12 05:15:00|7296.3|7293.3|7296.3|7293.3|7296.3|7293.3|7294.6|7291.6|0
1694496000000|2023-09-12 05:20:00|7296.4|7293.4|7298.1|7295.1|7298.1|7295.1|7296.3|7293.3|0
1694496300000|2023-09-12 05:25:00|7297.2|7294.2|7296.3|7293.3|7298.1|7295.1|7296.3|7293.3|0
1694496600000|2023-09-12 05:30:00|7296.4|7293.4|7295.2|7292.2|7296.4|7293.4|7293.5|7290.5|0
1694496900000|2023-09-12 05:35:00|7295.3|7292.3|7296.9|7293.9|7296.9|7293.9|7295.2|7292.2|0
1694497200000|2023-09-12 05:40:00|7295.2|7292.2|7293.6|7290.6|7295.3|7292.3|7293.6|7290.6|0
1694497500000|2023-09-12 05:45:00|7295.3|7292.3|7293.7|7290.7|7297|7294|7292|7289|0
1694497800000|2023-09-12 05:50:00|7293.6|7290.6|7295.3|7292.3|7295.3|7292.3|7293.6|7290.6|0
1694498100000|2023-09-12 05:55:00|7294.5|7291.5|7296.3|7293.3|7296.3|7293.3|7294.5|7291.5|0
1694498400000|2023-09-12 06:00:00|7295.3|7292.3|7287.9|7285.9|7295.8|7292.9|7287.9|7285.9|693
1694498700000|2023-09-12 06:05:00|7288.2|7286.2|7291.4|7289.4|7293.2|7291.2|7288.2|7286.2|190
1694499000000|2023-09-12 06:10:00|7291.9|7289.9|7295.9|7293.9|7297.2|7295.2|7291.7|7289.7|70
1694499300000|2023-09-12 06:15:00|7296.2|7294.2|7296.9|7294.9|7297.9|7295.9|7295.7|7293.7|71
1694499600000|2023-09-12 06:20:00|7297.2|7295.2|7295.7|7293.7|7297.9|7295.9|7294.2|7292.2|120
1694499900000|2023-09-12 06:25:00|7295.9|7293.9|7296.9|7294.9|7297.9|7295.9|7293.9|7291.9|84
1694500200000|2023-09-12 06:30:00|7296.7|7294.7|7299.2|7297.2|7299.4|7297.4|7294.7|7292.7|64
1694500500000|2023-09-12 06:35:00|7299.4|7297.4|7295.9|7293.9|7300.4|7298.4|7295.7|7293.7|47
1694500800000|2023-09-12 06:40:00|7296.2|7294.2|7296.4|7294.4|7297.9|7295.9|7295.4|7293.4|45
1694501100000|2023-09-12 06:45:00|7296.2|7294.2|7296.9|7294.9|7297.4|7295.4|7295.7|7293.7|29
1694501400000|2023-09-12 06:50:00|7297.2|7295.2|7300.4|7298.4|7300.9|7298.9|7296.2|7294.2|63
1694501700000|2023-09-12 06:55:00|7300.2|7298.2|7290.4|7288.4|7300.9|7298.9|7289.9|7287.9|1149
1694502000000|2023-09-12 07:00:00|7289.9|7288.9|7287.5|7286.5|7299.9|7298.9|7285.5|7284.5|2205
1694502300000|2023-09-12 07:05:00|7287.7|7286.7|7283.5|7282.5|7296.5|7295.5|7283.2|7282.2|925
1694502600000|2023-09-12 07:10:00|7283.7|7282.7|7274.2|7273.2|7285.5|7284.5|7273.2|7272.2|817
1694502900000|2023-09-12 07:15:00|7274|7273|7284.2|7283.2|7287.2|7286.2|7271.5|7270.5|733
1694503200000|2023-09-12 07:20:00|7284.5|7283.5|7272|7271|7287.5|7286.5|7271.2|7270.2|534
1694503500000|2023-09-12 07:25:00|7271.7|7270.7|7264.2|7263.2|7273.7|7272.7|7262.2|7261.2|859
1694503800000|2023-09-12 07:30:00|7264|7263|7271.7|7270.7|7272.5|7271.5|7256.7|7255.7|773
1694504100000|2023-09-12 07:35:00|7271.5|7270.5|7277|7276|7279|7278|7268.7|7267.7|631
1694504400000|2023-09-12 07:40:00|7277.2|7276.2|7280.9|7279.9|7286.4|7285.4|7274.9|7273.9|423
1694504700000|2023-09-12 07:45:00|7281.2|7280.2|7276.9|7275.9|7281.7|7280.7|7275.2|7274.2|525
1694505000000|2023-09-12 07:50:00|7277.9|7276.9|7272.7|7271.7|7278.2|7277.2|7266.7|7265.7|499
1694505300000|2023-09-12 07:55:00|7272.4|7271.4|7266.4|7265.4|7272.7|7271.7|7265.2|7264.2|369
1694505600000|2023-09-12 08:00:00|7266.7|7265.7|7259.7|7258.7|7266.7|7265.7|7257.2|7256.2|756
1694505900000|2023-09-12 08:05:00|7259.4|7258.4|7258.4|7257.4|7262.2|7261.2|7255.2|7254.2|796
1694506200000|2023-09-12 08:10:00|7258.2|7257.2|7265.7|7264.7|7266.4|7265.4|7255.4|7254.4|531
1694506500000|2023-09-12 08:15:00|7264.7|7263.7|7272.4|7271.4|7273.2|7272.2|7263.9|7262.9|494
1694506800000|2023-09-12 08:20:00|7271.9|7270.9|7280.2|7279.2|7284.2|7283.2|7271.7|7270.7|409
1694507100000|2023-09-12 08:25:00|7279.9|7278.9|7277.9|7276.9|7283.2|7282.2|7274.9|7273.9|485
1694507400000|2023-09-12 08:30:00|7277.7|7276.7|7263.7|7262.7|7277.7|7276.7|7263.2|7262.2|2536
1694507700000|2023-09-12 08:35:00|7263.4|7262.4|7261.9|7260.9|7268.2|7267.2|7261.4|7260.4|1958
1694508000000|2023-09-12 08:40:00|7261.7|7260.7|7258.9|7257.9|7263.4|7262.4|7256.7|7255.7|1861
1694508300000|2023-09-12 08:45:00|7258.7|7257.7|7254.4|7253.4|7258.9|7257.9|7247.9|7246.9|867
1694508600000|2023-09-12 08:50:00|7254.2|7253.2|7256.2|7255.2|7260.4|7259.4|7253.7|7252.7|2902
1694508900000|2023-09-12 08:55:00|7255.9|7254.9|7252.9|7251.9|7258.4|7257.4|7251.7|7250.7|648
1694509200000|2023-09-12 09:00:00|7252.2|7251.2|7258.9|7257.9|7262.2|7261.2|7249.4|7248.4|472
1694509500000|2023-09-12 09:05:00|7258.4|7257.4|7256.2|7255.2|7260.9|7259.9|7254.2|7253.2|423
1694509800000|2023-09-12 09:10:00|7255.9|7254.9|7254|7253|7256.7|7255.7|7251.7|7250.7|438
1694510100000|2023-09-12 09:15:00|7253.7|7252.7|7251.5|7250.5|7256|7255|7251.5|7250.5|306
1694510400000|2023-09-12 09:20:00|7251.7|7250.7|7253.5|7252.5|7255|7254|7251|7250|385
1694510700000|2023-09-12 09:25:00|7253.7|7252.7|7258.7|7257.7|7259.5|7258.5|7253.2|7252.2|1924
1694511000000|2023-09-12 09:30:00|7258.5|7257.5|7250|7249|7258.5|7257.5|7246.5|7245.5|708
1694511300000|2023-09-12 09:35:00|7249.7|7248.7|7252.5|7251.5|7256.5|7255.5|7249.7|7248.7|447
1694511600000|2023-09-12 09:40:00|7252.2|7251.2|7260.2|7259.2|7260.7|7259.7|7252.2|7251.2|284
1694511900000|2023-09-12 09:45:00|7259.7|7258.7|7262|7261|7263.5|7262.5|7255.5|7254.5|402
1694512200000|2023-09-12 09:50:00|7261.7|7260.7|7257|7256|7263.7|7262.7|7255.2|7254.2|2321
1694512500000|2023-09-12 09:55:00|7256.7|7255.7|7255.5|7254.5|7259.7|7258.7|7254.7|7253.7|420
1694512800000|2023-09-12 10:00:00|7255|7254|7264.2|7263.2|7264.5|7263.5|7252.7|7251.7|253
1694513100000|2023-09-12 10:05:00|7264.5|7263.5|7263.5|7262.5|7268.7|7267.7|7263.5|7262.5|562
1694513400000|2023-09-12 10:10:00|7263.7|7262.7|7270|7269|7270.2|7269.2|7263.7|7262.7|724
1694513700000|2023-09-12 10:15:00|7270.2|7269.2|7271|7270|7273.7|7272.7|7268.7|7267.7|320
1694514000000|2023-09-12 10:20:00|7270.7|7269.7|7273|7272|7273.5|7272.5|7269|7268|268
1694514300000|2023-09-12 10:25:00|7272.7|7271.7|7273|7272|7275|7274|7272|7271|310
1694514600000|2023-09-12 10:30:00|7272.7|7271.7|7277.7|7276.7|7280|7279|7272.5|7271.5|279
1694514900000|2023-09-12 10:35:00|7278.2|7277.2|7272.2|7271.2|7279|7278|7270.7|7269.7|245
1694515200000|2023-09-12 10:40:00|7272.5|7271.5|7264.7|7263.7|7273|7272|7264.2|7263.2|241
1694515500000|2023-09-12 10:45:00|7264.5|7263.5|7266.7|7265.7|7267.2|7266.2|7260|7259|365
1694515800000|2023-09-12 10:50:00|7267|7266|7267.2|7266.2|7270.7|7269.7|7266|7265|154
1694516100000|2023-09-12 10:55:00|7267|7266|7273.5|7272.5|7274|7273|7266.5|7265.5|626
1694516400000|2023-09-12 11:00:00|7273.7|7272.7|7276|7275|7276.2|7275.2|7269.5|7268.5|347
1694516700000|2023-09-12 11:05:00|7276.2|7275.2|7276.2|7275.2|7279.2|7278.2|7273.5|7272.5|300
1694517000000|2023-09-12 11:10:00|7276|7275|7273.2|7272.2|7279|7278|7272.2|7271.2|231
1694517300000|2023-09-12 11:15:00|7273|7272|7265.2|7264.2|7274.5|7273.5|7265|7264|268
1694517600000|2023-09-12 11:20:00|7265|7264|7252.7|7251.7|7267|7266|7252.2|7251.2|477
1694517900000|2023-09-12 11:25:00|7252.5|7251.5|7261.2|7260.2|7261.5|7260.5|7252.5|7251.5|355
1694518200000|2023-09-12 11:30:00|7261|7260|7255.7|7254.7|7261|7260|7254.2|7253.2|357
1694518500000|2023-09-12 11:35:00|7255.5|7254.5|7253.7|7252.7|7257.2|7256.2|7252|7251|283
1694518800000|2023-09-12 11:40:00|7254.3|7253.3|7257.1|7256.1|7257.8|7256.8|7253.6|7252.6|260
1694519100000|2023-09-12 11:45:00|7256.8|7255.8|7249.1|7248.1|7256.8|7255.8|7248.3|7247.3|395
1694519400000|2023-09-12 11:50:00|7248.8|7247.8|7250.3|7249.3|7251.1|7250.1|7244.1|7243.1|828
1694519700000|2023-09-12 11:55:00|7250.1|7249.1|7250.1|7249.1|7253.3|7252.3|7248.6|7247.6|268
1694520000000|2023-09-12 12:00:00|7249.3|7248.3|7250.8|7249.8|7256.1|7255.1|7247.3|7246.3|319
1694520300000|2023-09-12 12:05:00|7250.6|7249.6|7255.8|7254.8|7256.1|7255.1|7250.6|7249.6|431
1694520600000|2023-09-12 12:10:00|7255.6|7254.6|7261.6|7260.6|7263.6|7262.6|7255.3|7254.3|1058
1694520900000|2023-09-12 12:15:00|7261.8|7260.8|7265.1|7264.1|7268.3|7267.3|7261.1|7260.1|503
1694521200000|2023-09-12 12:20:00|7265.3|7264.3|7266.8|7265.8|7266.8|7265.8|7261.1|7260.1|493
1694521500000|2023-09-12 12:25:00|7267.1|7266.1|7271.1|7270.1|7272.1|7271.1|7266.8|7265.8|1291
1694521800000|2023-09-12 12:30:00|7271.3|7270.3|7276.6|7275.6|7277.1|7276.1|7267.6|7266.6|407
1694522100000|2023-09-12 12:35:00|7277.1|7276.1|7276.1|7275.1|7279.6|7278.6|7275.1|7274.1|370
1694522400000|2023-09-12 12:40:00|7277.1|7276.1|7275.8|7274.8|7279.6|7278.6|7273.8|7272.8|364
1694522700000|2023-09-12 12:45:00|7275.6|7274.6|7277.8|7276.8|7278.1|7277.1|7273.8|7272.8|334
1694523000000|2023-09-12 12:50:00|7277.6|7276.6|7274.3|7273.3|7278.6|7277.6|7272.1|7271.1|407
1694523300000|2023-09-12 12:55:00|7273.6|7272.6|7269.8|7268.8|7274.1|7273.1|7268.1|7267.1|364
1694523600000|2023-09-12 13:00:00|7269.3|7268.3|7262.6|7261.6|7269.8|7268.8|7260.6|7259.6|465
1694523900000|2023-09-12 13:05:00|7262.8|7261.8|7259.3|7258.3|7265.1|7264.1|7258.8|7257.8|371
1694524200000|2023-09-12 13:10:00|7259.1|7258.1|7255.8|7254.8|7260.1|7259.1|7255.1|7254.1|427
1694524500000|2023-09-12 13:15:00|7256.1|7255.1|7249.1|7248.1|7256.1|7255.1|7248.6|7247.6|481
1694524800000|2023-09-12 13:20:00|7248.8|7247.8|7246.1|7245.1|7250.6|7249.6|7242.1|7241.1|701
1694525100000|2023-09-12 13:25:00|7245.8|7244.8|7251.1|7250.1|7251.8|7250.8|7245.8|7244.8|546
1694525400000|2023-09-12 13:30:00|7250.8|7249.8|7265.1|7264.1|7265.1|7264.1|7249.1|7248.1|692
1694525700000|2023-09-12 13:35:00|7265.3|7264.3|7269.1|7268.1|7270.8|7269.8|7263.6|7262.6|927
1694526000000|2023-09-12 13:40:00|7269.6|7268.6|7270.6|7269.6|7275.6|7274.6|7268.3|7267.3|1621
1694526300000|2023-09-12 13:45:00|7270.8|7269.8|7260.1|7259.1|7273.6|7272.6|7260.1|7259.1|572
1694526600000|2023-09-12 13:50:00|7260.6|7259.6|7262.3|7261.3|7267.1|7266.1|7259.1|7258.1|3040
1694526900000|2023-09-12 13:55:00|7262.6|7261.6|7265.8|7264.8|7267.3|7266.3|7259.8|7258.8|5726
1694527200000|2023-09-12 14:00:00|7266.1|7265.1|7262.3|7261.3|7266.6|7265.6|7261.3|7260.3|424
1694527500000|2023-09-12 14:05:00|7262.6|7261.6|7258.6|7257.6|7262.6|7261.6|7254.1|7253.1|378
1694527800000|2023-09-12 14:10:00|7257.8|7256.8|7266|7265|7266.3|7265.3|7255.8|7254.8|452
1694528100000|2023-09-12 14:15:00|7266.3|7265.3|7258.8|7257.8|7266.5|7265.5|7257.8|7256.8|614
1694528400000|2023-09-12 14:20:00|7257.8|7256.8|7248.5|7247.5|7257.8|7256.8|7247.8|7246.8|885
1694528700000|2023-09-12 14:25:00|7248.3|7247.3|7249.5|7248.5|7251|7250|7242.3|7241.3|597
1694529000000|2023-09-12 14:30:00|7249.8|7248.8|7255.3|7254.3|7256.3|7255.3|7246.3|7245.3|531
1694529300000|2023-09-12 14:35:00|7255|7254|7254.5|7253.5|7258|7257|7251.8|7250.8|4007
1694529600000|2023-09-12 14:40:00|7254.8|7253.8|7256|7255|7257.8|7256.8|7250.5|7249.5|2344
1694529900000|2023-09-12 14:45:00|7255.8|7254.8|7252.8|7251.8|7259.8|7258.8|7252.8|7251.8|403
1694530200000|2023-09-12 14:50:00|7252.5|7251.5|7249|7248|7253|7252|7247.8|7246.8|440
1694530500000|2023-09-12 14:55:00|7249.3|7248.3|7250|7249|7253.3|7252.3|7248.3|7247.3|552
1694530800000|2023-09-12 15:00:00|7249.5|7248.5|7256.8|7255.8|7258|7257|7249.3|7248.3|781
1694531100000|2023-09-12 15:05:00|7256.5|7255.5|7256.5|7255.5|7260.3|7259.3|7254.8|7253.8|462
1694531400000|2023-09-12 15:10:00|7256.3|7255.3|7253.3|7252.3|7258.3|7257.3|7252.8|7251.8|1440
1694531700000|2023-09-12 15:15:00|7253|7252|7253|7252|7254.8|7253.8|7250|7249|702
1694532000000|2023-09-12 15:20:00|7252.8|7251.8|7250.3|7249.3|7253.8|7252.8|7250.3|7249.3|575
1694532300000|2023-09-12 15:25:00|7250.5|7249.5|7250.8|7249.8|7252.8|7251.8|7248.8|7247.8|1092
1694532600000|2023-09-12 15:30:00|7251.3|7249.3|7254.3|7252.3|7257.3|7255.3|7251|7249|2094
1694532900000|2023-09-12 15:35:00|7254.5|7252.5|7256.8|7254.8|7259.5|7257.5|7253.8|7251.8|1238
1694533200000|2023-09-12 15:40:00|7256.5|7254.5|7258.8|7256.8|7259.3|7257.3|7256.5|7254.5|493
1694533500000|2023-09-12 15:45:00|7258.3|7256.3|7261.5|7259.5|7262.3|7260.3|7256.5|7254.5|500
1694533800000|2023-09-12 15:50:00|7261.8|7259.8|7263.8|7261.8|7264.3|7262.3|7261.8|7259.8|246
1694534100000|2023-09-12 15:55:00|7263.5|7261.5|7264|7262|7265.3|7263.3|7261.5|7259.5|143
1694534400000|2023-09-12 16:00:00|7264.3|7262.3|7266.3|7264.3|7266.8|7264.8|7263.8|7261.8|406
1694534700000|2023-09-12 16:05:00|7266.5|7264.5|7265.8|7263.8|7266.8|7264.8|7263.5|7261.5|192
1694535000000|2023-09-12 16:10:00|7264.8|7262.8|7266.3|7264.3|7267.3|7265.3|7263.8|7261.8|139
1694535300000|2023-09-12 16:15:00|7266|7264|7267.3|7265.3|7268.3|7266.3|7265.8|7263.8|101
1694535600000|2023-09-12 16:20:00|7267|7265|7266.8|7264.8|7268.3|7266.3|7265|7263|165
1694535900000|2023-09-12 16:25:00|7266.5|7264.5|7263.8|7261.8|7266.5|7264.5|7263.3|7261.3|606
1694536200000|2023-09-12 16:30:00|7263.5|7261.5|7261.5|7259.5|7264.5|7262.5|7261.3|7259.3|59
1694536500000|2023-09-12 16:35:00|7260.8|7258.8|7264|7262|7264.3|7262.3|7260.3|7258.3|50
1694536800000|2023-09-12 16:40:00|7263.8|7261.8|7266.8|7264.8|7266.8|7264.8|7263.8|7261.8|30
1694537100000|2023-09-12 16:45:00|7267|7265|7268.5|7266.5|7268.5|7266.5|7266.8|7264.8|32
1694537400000|2023-09-12 16:50:00|7268.3|7266.3|7266.3|7264.3|7268.5|7266.5|7265.8|7263.8|62
1694537700000|2023-09-12 16:55:00|7265.8|7263.8|7266|7264|7266.3|7264.3|7264.8|7262.8|32
1694538000000|2023-09-12 17:00:00|7266.3|7264.3|7269.8|7267.8|7269.8|7267.8|7265|7263|79
1694538300000|2023-09-12 17:05:00|7270.3|7268.3|7269.5|7267.5|7271.8|7269.8|7269.3|7267.3|151
1694538600000|2023-09-12 17:10:00|7269.8|7267.8|7271|7269|7272|7270|7269.5|7267.5|16
1694538900000|2023-09-12 17:15:00|7271.3|7269.3|7274.5|7272.5|7274.8|7272.8|7271.3|7269.3|291
1694539200000|2023-09-12 17:20:00|7274.8|7272.8|7281.3|7279.3|7282.3|7280.3|7274.8|7272.8|279
1694539500000|2023-09-12 17:25:00|7281|7279|7280|7278|7281.3|7279.3|7279.3|7277.3|51
1694539800000|2023-09-12 17:30:00|7280.3|7278.3|7281.5|7279.5|7282.5|7280.5|7280.3|7278.3|53
1694540100000|2023-09-12 17:35:00|7281.3|7279.3|7278.3|7276.3|7282.5|7280.5|7277.3|7275.3|25
1694540400000|2023-09-12 17:40:00|7278|7276|7271.5|7269.5|7278.5|7276.5|7270.3|7268.3|38
1694540700000|2023-09-12 17:45:00|7271.8|7269.8|7269|7267|7272.5|7270.5|7266.8|7264.8|36
1694541000000|2023-09-12 17:50:00|7269.3|7267.3|7268|7266|7270.8|7268.8|7267.3|7265.3|45
1694541300000|2023-09-12 17:55:00|7267.8|7265.8|7266.5|7264.5|7268.5|7266.5|7265.5|7263.5|21
1694541600000|2023-09-12 18:00:00|7267|7265|7266.5|7264.5|7267|7265|7264.8|7262.8|45
1694541900000|2023-09-12 18:05:00|7266.8|7264.8|7266.5|7264.5|7267.5|7265.5|7265.8|7263.8|13
1694542200000|2023-09-12 18:10:00|7266.3|7264.3|7266.8|7264.8|7268.5|7266.5|7266.3|7264.3|11
1694542500000|2023-09-12 18:15:00|7266.5|7264.5|7267.3|7265.3|7269|7267|7264.3|7262.3|41
1694542800000|2023-09-12 18:20:00|7267|7265|7265.3|7263.3|7267.3|7265.3|7263.8|7261.8|25
1694543100000|2023-09-12 18:25:00|7265|7263|7267.8|7265.8|7268.5|7266.5|7264.8|7262.8|88
1694543400000|2023-09-12 18:30:00|7267.5|7265.5|7267.8|7265.8|7268.8|7266.8|7265.3|7263.3|48
1694543700000|2023-09-12 18:35:00|7267.5|7265.5|7266.5|7264.5|7268.3|7266.3|7266|7264|50
1694544000000|2023-09-12 18:40:00|7266.3|7264.3|7265.3|7263.3|7266.5|7264.5|7265|7263|27
1694544300000|2023-09-12 18:45:00|7265.5|7263.5|7263.5|7261.5|7266.5|7264.5|7262.8|7260.8|40
1694544600000|2023-09-12 18:50:00|7263.3|7261.3|7260.3|7258.3|7263.3|7261.3|7259.8|7257.8|91
1694544900000|2023-09-12 18:55:00|7260|7258|7260.5|7258.5|7262.5|7260.5|7259.8|7257.8|44
1694545200000|2023-09-12 19:00:00|7260.3|7258.3|7258.5|7256.5|7260.5|7258.5|7258|7256|46
1694545500000|2023-09-12 19:05:00|7258.3|7256.3|7258.5|7256.5|7259.3|7257.3|7257.8|7255.8|34
1694545800000|2023-09-12 19:10:00|7258.8|7256.8|7257.5|7255.5|7259.3|7257.3|7257.3|7255.3|20
1694546100000|2023-09-12 19:15:00|7257.3|7255.3|7254.8|7252.8|7257.3|7255.3|7254.3|7252.3|61
1694546400000|2023-09-12 19:20:00|7254.5|7252.5|7252|7250|7255.5|7253.5|7251.8|7249.8|67
1694546700000|2023-09-12 19:25:00|7252.3|7250.3|7255.3|7253.3|7255.3|7253.3|7252|7250|60
1694547000000|2023-09-12 19:30:00|7255.5|7253.5|7257|7255|7257.3|7255.3|7254.8|7252.8|75
1694547300000|2023-09-12 19:35:00|7257.3|7255.3|7257.8|7255.8|7258.8|7256.8|7256|7254|60
1694547600000|2023-09-12 19:40:00|7258|7256|7258.8|7256.8|7259.8|7257.8|7257.8|7255.8|27
1694547900000|2023-09-12 19:45:00|7258.5|7256.5|7256.8|7254.8|7259.3|7257.3|7255.3|7253.3|113
1694548200000|2023-09-12 19:50:00|7257.3|7255.3|7258|7256|7258.8|7256.8|7257|7255|84
1694548500000|2023-09-12 19:55:00|7258.3|7256.3|7255.3|7253.3|7258.3|7256.3|7254|7252|155
1694548800000|2023-09-12 20:00:00|7255|7253|7258.8|7254.8|7259.2|7255.2|7255|7252.1|20607
1694549100000|2023-09-12 20:05:00|7259.1|7255.1|7259.4|7255.4|7261|7257|7258.8|7254.8|0
1694549400000|2023-09-12 20:10:00|7259.1|7255.1|7257.6|7253.6|7260.3|7256.3|7257.6|7253.6|0
1694549700000|2023-09-12 20:15:00|7257.1|7253.1|7256.7|7252.7|7257.6|7253.6|7255.7|7251.7|0
1694550000000|2023-09-12 20:20:00|7256.4|7252.4|7255.9|7251.9|7256.7|7252.7|7255.9|7251.9|0
1694550300000|2023-09-12 20:25:00|7255.5|7251.5|7256.8|7252.8|7256.8|7252.8|7255.5|7251.5|0
1694550600000|2023-09-12 20:30:00|7256.6|7252.6|7256.7|7252.7|7256.7|7252.7|7256.6|7252.6|0
1694550900000|2023-09-12 20:35:00|7257.1|7253.1|7255.5|7251.5|7257.6|7253.6|7255.5|7251.5|0
1694551200000|2023-09-12 20:40:00|7255.9|7251.9|7257.1|7253.1|7257.6|7253.6|7255.9|7251.9|0
1694551500000|2023-09-12 20:45:00|7257.4|7253.4|7258.4|7254.4|7258.4|7254.4|7257|7253|0
1694551800000|2023-09-12 20:50:00|7258.7|7254.7|7256.7|7252.7|7258.7|7254.7|7256.7|7252.7|0
1694552100000|2023-09-12 20:55:00|7257.1|7253.1|7254.7|7250.7|7257.1|7253.1|7254.2|7250.2|0
1694552400000|2023-09-12 21:00:00|7255.4|7251.4|7254.9|7250.9|7255.4|7251.4|7254.3|7250.3|0
1694552700000|2023-09-12 21:05:00|7255|7251|7254.7|7250.7|7255.2|7251.2|7254.4|7250.4|0
1694553000000|2023-09-12 21:10:00|7254.9|7250.9|7254.9|7250.9|7254.9|7250.9|7254.9|7250.9|0
1694553300000|2023-09-12 21:15:00|7254.7|7250.7|7254|7250|7254.9|7250.9|7254|7250|0
1694553600000|2023-09-12 21:20:00|7254.7|7250.7|7254.5|7250.5|7254.7|7250.7|7254.4|7250.4|0
1694553900000|2023-09-12 21:25:00|7254.4|7250.4|7254.4|7250.4|7254.4|7250.4|7254.4|7250.4|0
1694554200000|2023-09-12 21:30:00|7254.7|7250.7|7254.8|7250.8|7255.1|7251.1|7254|7250|0
1694554500000|2023-09-12 21:35:00|7255|7251|7254.8|7250.8|7255.1|7251.1|7254.5|7250.5|0
1694554800000|2023-09-12 21:40:00|7254.5|7250.5|7254.3|7250.3|7254.8|7250.8|7254.1|7250.1|0
1694555100000|2023-09-12 21:45:00|7254.1|7250.1|7253.4|7249.4|7254.3|7250.3|7253.3|7249.3|0
1694555400000|2023-09-12 21:50:00|7253.3|7249.3|7254.1|7250.1|7254.3|7250.3|7253.3|7249.3|0
1694555700000|2023-09-12 21:55:00|7254.3|7250.3|7253.8|7249.8|7254.3|7250.3|7253.8|7249.8|0
1694556000000|2023-09-12 22:00:00|7255.3|7251.3|7254.8|7250.8|7255.7|7251.7|7253.8|7249.8|0
1694556300000|2023-09-12 22:05:00|7255.2|7251.2|7253.6|7249.6|7255.2|7251.2|7253.1|7249.1|0
1694556600000|2023-09-12 22:10:00|7253.9|7249.9|7254.3|7250.3|7254.8|7250.8|7253.1|7249.1|0
1694556900000|2023-09-12 22:15:00|7254|7250|7253.6|7249.6|7254.3|7250.3|7253.1|7249.1|0
1694557200000|2023-09-12 22:20:00|7252.8|7248.8|7253.1|7249.1|7253.6|7249.6|7252.8|7248.8|0
1694557500000|2023-09-12 22:25:00|7252.8|7248.8|7253.6|7249.6|7253.6|7249.6|7252.8|7248.8|0
1694557800000|2023-09-12 22:30:00|7253.1|7249.1|7255.2|7251.2|7255.5|7251.5|7253.1|7249.1|0
1694558100000|2023-09-12 22:35:00|7255.1|7251.1|7255.5|7251.5|7256|7252|7254.8|7250.8|0
1694558400000|2023-09-12 22:40:00|7255.2|7251.2|7254.8|7250.8|7255.5|7251.5|7254.3|7250.3|0
1694558700000|2023-09-12 22:45:00|7254.3|7250.3|7255.5|7251.5|7255.5|7251.5|7254|7250|0
1694559000000|2023-09-12 22:50:00|7256.4|7252.4|7255.2|7251.2|7256.4|7252.4|7255.2|7251.2|0
1694559300000|2023-09-12 22:55:00|7255.5|7251.5|7254.8|7250.8|7255.5|7251.5|7254.8|7250.8|0
1694559600000|2023-09-12 23:00:00|7255|7251|7254|7250|7255.2|7251.2|7253.6|7249.6|0
1694559900000|2023-09-12 23:05:00|7253.6|7249.6|7254.8|7250.8|7254.8|7250.8|7253.1|7249.1|0
1694560200000|2023-09-12 23:10:00|7254.3|7250.3|7253.6|7249.6|7254.8|7250.8|7253.6|7249.6|0
1694560500000|2023-09-12 23:15:00|7253.7|7249.7|7254.8|7250.8|7254.8|7250.8|7253.6|7249.6|0
1694560800000|2023-09-12 23:20:00|7254.3|7250.3|7255.2|7251.2|7255.2|7251.2|7254|7250|0
1694561100000|2023-09-12 23:25:00|7255.5|7251.5|7256|7252|7256|7252|7254.8|7250.8|0
1694561400000|2023-09-12 23:30:00|7255.5|7251.5|7255.5|7251.5|7256|7252|7255.5|7251.5|0
1694561700000|2023-09-12 23:35:00|7256|7252|7256|7252|7256.4|7252.4|7255.5|7251.5|0
1694562000000|2023-09-12 23:40:00|7256.4|7252.4|7256.5|7252.5|7256.7|7252.7|7256|7252|0
1694562300000|2023-09-12 23:45:00|7256.6|7252.6|7257.6|7253.6|7257.6|7253.6|7256.6|7252.6|0
1694562600000|2023-09-12 23:50:00|7257.4|7253.4|7256.7|7252.7|7257.6|7253.6|7256.7|7252.7|0
1694562900000|2023-09-12 23:55:00|7256.4|7252.4|7256.4|7252.4|7256.7|7252.7|7256.4|7252.4|0
1694563200000|2023-09-13 00:00:00|7256.7|7252.7|7256.4|7252.4|7256.7|7252.7|7255.2|7251.2|0
1694563500000|2023-09-13 00:05:00|7256.2|7252.2|7259.2|7255.2|7259.6|7255.6|7255.2|7251.2|0
1694563800000|2023-09-13 00:10:00|7258.9|7254.9|7258.4|7254.4|7259.2|7255.2|7258.4|7254.4|0
1694564100000|2023-09-13 00:15:00|7258.9|7254.9|7249.8|7246.8|7259.2|7255.7|7249.7|7246.7|0
1694564400000|2023-09-13 00:20:00|7248.1|7245.1|7246.4|7243.4|7249.8|7246.8|7246.4|7243.4|0
1694564700000|2023-09-13 00:25:00|7246.5|7243.5|7244.9|7241.9|7246.5|7243.5|7244.8|7241.8|0
1694565000000|2023-09-13 00:30:00|7243.2|7240.2|7246.6|7243.6|7246.6|7243.6|7241.6|7238.6|0
1694565300000|2023-09-13 00:35:00|7247.4|7244.4|7244.9|7241.9|7248.3|7245.3|7244.1|7241.1|0
1694565600000|2023-09-13 00:40:00|7243.3|7240.3|7246.6|7243.6|7246.6|7243.6|7243.2|7240.2|0
1694565900000|2023-09-13 00:45:00|7245|7242|7246.6|7243.6|7246.6|7243.6|7245|7242|0
1694566200000|2023-09-13 00:50:00|7244.9|7241.9|7245.8|7242.8|7246.6|7243.6|7244.9|7241.9|0
1694566500000|2023-09-13 00:55:00|7245|7242|7245.8|7242.8|7246.6|7243.6|7244.9|7241.9|0
1694566800000|2023-09-13 01:00:00|7244.9|7241.9|7245|7242|7246.6|7243.6|7244.9|7241.9|0
1694567100000|2023-09-13 01:05:00|7244.9|7241.9|7244.1|7241.1|7244.9|7241.9|7243.2|7240.2|0
1694567400000|2023-09-13 01:10:00|7243.2|7240.2|7246.6|7243.6|7246.6|7243.6|7243.2|7240.2|0
1694567700000|2023-09-13 01:15:00|7245.7|7242.7|7250|7247|7250|7247|7244.9|7241.9|0
1694568000000|2023-09-13 01:20:00|7248.4|7245.4|7246.9|7243.9|7250|7247|7245.2|7242.2|0
1694568300000|2023-09-13 01:25:00|7245.3|7242.3|7245.2|7242.2|7245.3|7242.3|7243.5|7240.5|0
1694568600000|2023-09-13 01:30:00|7243.5|7240.5|7240.3|7237.3|7245.2|7242.2|7238.5|7235.5|0
1694568900000|2023-09-13 01:35:00|7242|7239|7230.2|7227.2|7242|7239|7230|7227|0
1694569200000|2023-09-13 01:40:00|7230.3|7227.3|7232.6|7229.6|7234|7231|7228.5|7225.5|0
1694569500000|2023-09-13 01:45:00|7231|7228|7233|7230|7234.6|7231.6|7231|7228|0
1694569800000|2023-09-13 01:50:00|7234.6|7231.6|7232.9|7229.9|7234.6|7231.6|7231.2|7228.2|0
1694570100000|2023-09-13 01:55:00|7233|7230|7233|7230|7234.6|7231.6|7231.3|7228.3|0
1694570400000|2023-09-13 02:00:00|7234.7|7231.7|7236.4|7233.4|7238.1|7235.1|7234.7|7231.7|0
1694570700000|2023-09-13 02:05:00|7235.5|7232.5|7234.7|7231.7|7236.4|7233.4|7234.7|7231.7|0
1694571000000|2023-09-13 02:10:00|7233|7230|7224.8|7221.8|7234.7|7231.7|7223.1|7220.1|0
1694571300000|2023-09-13 02:15:00|7223.2|7220.2|7224.8|7221.8|7225|7222|7223.2|7220.2|0
1694571600000|2023-09-13 02:20:00|7224.9|7221.9|7221.5|7218.5|7224.9|7221.9|7219.8|7216.8|0
1694571900000|2023-09-13 02:25:00|7219.9|7216.9|7216.4|7213.4|7221.5|7218.5|7214.7|7211.7|0
1694572200000|2023-09-13 02:30:00|7214.7|7211.7|7216.4|7213.4|7216.4|7213.4|7214.7|7211.7|0
1694572500000|2023-09-13 02:35:00|7214.7|7211.7|7213.1|7210.1|7214.7|7211.7|7213|7210|0
1694572800000|2023-09-13 02:40:00|7213|7210|7214.3|7211.3|7217.7|7214.7|7212.7|7209.7|0
1694573100000|2023-09-13 02:45:00|7216|7213|7217.9|7214.9|7217.9|7214.9|7216|7213|0
1694573400000|2023-09-13 02:50:00|7216.2|7213.2|7216.3|7213.3|7218.8|7215.8|7216.2|7213.2|0
1694573700000|2023-09-13 02:55:00|7217.1|7214.1|7218|7215|7218|7215|7217.1|7214.1|0
1694574000000|2023-09-13 03:00:00|7217.1|7214.1|7218|7215|7218|7215|7216.3|7213.3|0
1694574300000|2023-09-13 03:05:00|7219.7|7216.7|7216.4|7213.4|7219.7|7216.7|7216.3|7213.3|0
1694574600000|2023-09-13 03:10:00|7218.1|7215.1|7219.8|7216.8|7219.8|7216.8|7218.1|7215.1|0
1694574900000|2023-09-13 03:15:00|7218.2|7215.2|7216.4|7213.4|7218.2|7215.2|7216.4|7213.4|0
1694575200000|2023-09-13 03:20:00|7214.8|7211.8|7216.5|7213.5|7216.5|7213.5|7213.1|7210.1|0
1694575500000|2023-09-13 03:25:00|7216.4|7213.4|7216.4|7213.4|7216.5|7213.5|7216.4|7213.4|0
1694575800000|2023-09-13 03:30:00|7214.7|7211.7|7216.6|7213.6|7218.3|7215.3|7214.7|7211.7|0
1694576100000|2023-09-13 03:35:00|7218.3|7215.3|7217|7214|7218.3|7215.3|7216.6|7213.6|0
1694576400000|2023-09-13 03:40:00|7216.2|7213.2|7215.4|7212.4|7217.1|7214.1|7215.4|7212.4|0
1694576700000|2023-09-13 03:45:00|7215.5|7212.5|7215.1|7212.1|7215.5|7212.5|7213.2|7210.2|0
1694577000000|2023-09-13 03:50:00|7213.4|7210.4|7213.5|7210.5|7213.5|7210.5|7213.4|7210.4|0
1694577300000|2023-09-13 03:55:00|7213.6|7210.6|7213.8|7210.8|7213.8|7210.8|7213.6|7210.6|0
1694577600000|2023-09-13 04:00:00|7212.1|7209.1|7215.2|7212.2|7215.2|7212.2|7212.1|7209.1|0
1694577900000|2023-09-13 04:05:00|7213.5|7210.5|7213.5|7210.5|7215.2|7212.2|7213.5|7210.5|0
1694578200000|2023-09-13 04:10:00|7213.6|7210.6|7217|7214|7217|7214|7213.6|7210.6|0
1694578500000|2023-09-13 04:15:00|7217.1|7214.1|7220.3|7217.3|7220.4|7217.4|7217.1|7214.1|0
1694578800000|2023-09-13 04:20:00|7220.4|7217.4|7220.6|7217.6|7222.1|7219.1|7220.4|7217.4|0
1694579100000|2023-09-13 04:25:00|7222.3|7219.3|7220.7|7217.7|7222.3|7219.3|7220.6|7217.6|0
1694579400000|2023-09-13 04:30:00|7222.4|7219.4|7224.1|7221.1|7224.1|7221.1|7220.7|7217.7|0
1694579700000|2023-09-13 04:35:00|7223.9|7220.9|7222.2|7219.2|7223.9|7220.9|7222.2|7219.2|0
1694580000000|2023-09-13 04:40:00|7223.9|7220.9|7225.6|7222.6|7225.6|7222.6|7223.9|7220.9|0
1694580300000|2023-09-13 04:45:00|7225.7|7222.7|7227|7224|7228.6|7225.6|7225.7|7222.7|0
1694580600000|2023-09-13 04:50:00|7228.7|7225.7|7230.3|7227.3|7230.3|7227.3|7228.6|7225.6|0
1694580900000|2023-09-13 04:55:00|7232|7229|7233.7|7230.7|7233.7|7230.7|7231.1|7228.1|0
1694581200000|2023-09-13 05:00:00|7233.8|7230.8|7233.8|7230.8|7235.5|7232.5|7233.7|7230.7|0
1694581500000|2023-09-13 05:05:00|7235.4|7232.4|7233.6|7230.6|7235.4|7232.4|7233.6|7230.6|0
1694581800000|2023-09-13 05:10:00|7235.3|7232.3|7234.9|7231.9|7236.9|7233.9|7234.9|7231.9|0
1694582100000|2023-09-13 05:15:00|7233.3|7230.3|7232.8|7229.8|7234.9|7231.9|7231.3|7228.3|0
1694582400000|2023-09-13 05:20:00|7232|7229|7230.1|7227.1|7232.7|7229.7|7229.3|7226.3|0
1694582700000|2023-09-13 05:25:00|7230|7227|7224.6|7221.6|7230|7227|7224.6|7221.6|0
1694583000000|2023-09-13 05:30:00|7222.9|7219.9|7228|7225|7228.2|7225.2|7221.2|7218.2|0
1694583300000|2023-09-13 05:35:00|7226.4|7223.4|7228.5|7225.5|7229.6|7226.6|7226.3|7223.3|0
1694583600000|2023-09-13 05:40:00|7228.4|7225.4|7228.4|7225.4|7230.1|7227.1|7228.4|7225.4|0
1694583900000|2023-09-13 05:45:00|7228.5|7225.5|7228.4|7225.4|7230|7227|7226.7|7223.7|0
1694584200000|2023-09-13 05:50:00|7228.3|7225.3|7219.6|7216.6|7228.4|7225.4|7219.6|7216.6|0
1694584500000|2023-09-13 05:55:00|7220.5|7217.5|7228|7225|7228|7225|7220.5|7217.5|0
1694584800000|2023-09-13 06:00:00|7224.6|7221.6|7219.5|7217.5|7226|7224|7218.8|7216.8|1894
1694585100000|2023-09-13 06:05:00|7219.3|7217.3|7222.5|7220.5|7222.8|7220.8|7216.5|7214.5|337
1694585400000|2023-09-13 06:10:00|7222.3|7220.3|7224|7222|7224|7222|7218.8|7216.8|153
1694585700000|2023-09-13 06:15:00|7224.3|7222.3|7225.5|7223.5|7227.5|7225.5|7223.8|7221.8|223
1694586000000|2023-09-13 06:20:00|7225.8|7223.8|7228.3|7226.3|7229.8|7227.8|7224.5|7222.5|3687
1694586300000|2023-09-13 06:25:00|7228|7226|7226.3|7224.3|7230.3|7228.3|7225.8|7223.8|250
1694586600000|2023-09-13 06:30:00|7226.5|7224.5|7227.3|7225.3|7227.3|7225.3|7224.3|7222.3|100
1694586900000|2023-09-13 06:35:00|7227|7225|7231.3|7229.3|7232.5|7230.5|7226|7224|182
1694587200000|2023-09-13 06:40:00|7231|7229|7228.5|7226.5|7231.8|7229.8|7227.5|7225.5|149
1694587500000|2023-09-13 06:45:00|7228.3|7226.3|7230.8|7228.8|7231|7229|7226|7224|64
1694587800000|2023-09-13 06:50:00|7230.5|7228.5|7228.5|7226.5|7231|7229|7228.3|7226.3|65
1694588100000|2023-09-13 06:55:00|7228.3|7226.3|7231.3|7229.3|7232|7230|7228.3|7226.3|82
1694588400000|2023-09-13 07:00:00|7230.8|7229.8|7226|7225|7233.8|7232.8|7222|7221|3205
1694588700000|2023-09-13 07:05:00|7225.5|7224.5|7223|7222|7228|7227|7221.3|7220.3|686
1694589000000|2023-09-13 07:10:00|7223.3|7222.3|7227.8|7226.8|7236.5|7235.5|7222.8|7221.8|872
1694589300000|2023-09-13 07:15:00|7229.5|7228.5|7229.3|7228.3|7233.8|7232.8|7223.3|7222.3|1083
1694589600000|2023-09-13 07:20:00|7229.5|7228.5|7233.8|7232.8|7237.8|7236.8|7224.8|7223.8|1614
1694589900000|2023-09-13 07:25:00|7234.3|7233.3|7247.3|7246.3|7248.1|7247.1|7232.3|7231.3|889
1694590200000|2023-09-13 07:30:00|7248.1|7247.1|7239.1|7238.1|7251.3|7250.3|7235.3|7234.3|5920
1694590500000|2023-09-13 07:35:00|7239.3|7238.3|7239.6|7238.6|7244.6|7243.6|7234.8|7233.8|778
1694590800000|2023-09-13 07:40:00|7239.9|7238.9|7236.4|7235.4|7242.6|7241.6|7228.4|7227.4|676
1694591100000|2023-09-13 07:45:00|7236.9|7235.9|7237.4|7236.4|7238.9|7237.9|7229.4|7228.4|651
1694591400000|2023-09-13 07:50:00|7237.1|7236.1|7240.6|7239.6|7247.6|7246.6|7236.9|7235.9|622
1694591700000|2023-09-13 07:55:00|7240.4|7239.4|7225.6|7224.6|7240.9|7239.9|7223.9|7222.9|818
1694592000000|2023-09-13 08:00:00|7225.9|7224.9|7234.1|7233.1|7236.9|7235.9|7223.4|7222.4|1506
1694592300000|2023-09-13 08:05:00|7234.4|7233.4|7229.9|7228.9|7234.4|7233.4|7223.6|7222.6|336
1694592600000|2023-09-13 08:10:00|7229.6|7228.6|7226.6|7225.6|7229.9|7228.9|7218.1|7217.1|551
1694592900000|2023-09-13 08:15:00|7226.4|7225.4|7218.4|7217.4|7228.1|7227.1|7217.9|7216.9|525
1694593200000|2023-09-13 08:20:00|7218.1|7217.1|7227.9|7226.9|7228.1|7227.1|7215.9|7214.9|483
1694593500000|2023-09-13 08:25:00|7228.1|7227.1|7222.1|7221.1|7228.9|7227.9|7221.9|7220.9|425
1694593800000|2023-09-13 08:30:00|7221.6|7220.6|7214.1|7213.1|7224.1|7223.1|7213.6|7212.6|517
1694594100000|2023-09-13 08:35:00|7214.4|7213.4|7207.4|7206.4|7215.6|7214.6|7205.6|7204.6|1159
1694594400000|2023-09-13 08:40:00|7207.6|7206.6|7207.1|7206.1|7207.6|7206.6|7203.4|7202.4|388
1694594700000|2023-09-13 08:45:00|7207.9|7206.9|7198.1|7197.1|7211.9|7210.9|7198.1|7197.1|653
1694595000000|2023-09-13 08:50:00|7197.9|7196.9|7206.4|7205.4|7207.4|7206.4|7196.9|7195.9|645
1694595300000|2023-09-13 08:55:00|7206.6|7205.6|7204.6|7203.6|7211.6|7210.6|7202.1|7201.1|529
1694595600000|2023-09-13 09:00:00|7204.4|7203.4|7203.6|7202.6|7207.9|7206.9|7200.1|7199.1|1227
1694595900000|2023-09-13 09:05:00|7203.9|7202.9|7206.9|7205.9|7210.1|7209.1|7202.9|7201.9|349
1694596200000|2023-09-13 09:10:00|7206.6|7205.6|7210.4|7209.4|7211.6|7210.6|7206.6|7205.6|269
1694596500000|2023-09-13 09:15:00|7210.1|7209.1|7214.9|7213.9|7217.9|7216.9|7207.9|7206.9|5178
1694596800000|2023-09-13 09:20:00|7214.6|7213.6|7214.6|7213.6|7216.4|7215.4|7210.4|7209.4|458
1694597100000|2023-09-13 09:25:00|7214.9|7213.9|7217.1|7216.1|7220.6|7219.6|7214.4|7213.4|963
1694597400000|2023-09-13 09:30:00|7216.9|7215.9|7221.1|7220.1|7222.1|7221.1|7213.4|7212.4|307
1694597700000|2023-09-13 09:35:00|7220.9|7219.9|7226.6|7225.6|7227.4|7226.4|7217.9|7216.9|665
1694598000000|2023-09-13 09:40:00|7226.9|7225.9|7218.4|7217.4|7228.9|7227.9|7217.9|7216.9|202
1694598300000|2023-09-13 09:45:00|7218.1|7217.1|7217.1|7216.1|7221.1|7220.1|7212.4|7211.4|279
1694598600000|2023-09-13 09:50:00|7217.4|7216.4|7215.9|7214.9|7219.9|7218.9|7214.6|7213.6|273
1694598900000|2023-09-13 09:55:00|7216.1|7215.1|7220.1|7219.1|7221.1|7220.1|7212.4|7211.4|259
1694599200000|2023-09-13 10:00:00|7220.4|7219.4|7209.6|7208.6|7220.9|7219.9|7208.1|7207.1|255
1694599500000|2023-09-13 10:05:00|7209.4|7208.4|7205.1|7204.1|7212.4|7211.4|7205.1|7204.1|406
1694599800000|2023-09-13 10:10:00|7204.9|7203.9|7198.9|7197.9|7205.9|7204.9|7196.6|7195.6|453
1694600100000|2023-09-13 10:15:00|7197.9|7196.9|7194.9|7193.9|7199.4|7198.4|7193.9|7192.9|383
1694600400000|2023-09-13 10:20:00|7195.1|7194.1|7192.4|7191.4|7198.1|7197.1|7190.9|7189.9|379
1694600700000|2023-09-13 10:25:00|7192.1|7191.1|7185.4|7184.4|7192.4|7191.4|7184.4|7183.4|544
1694601000000|2023-09-13 10:30:00|7185.6|7184.6|7189.1|7188.1|7192.9|7191.9|7184.4|7183.4|981
1694601300000|2023-09-13 10:35:00|7189.4|7188.4|7192.9|7191.9|7193.9|7192.9|7186.4|7185.4|272
1694601600000|2023-09-13 10:40:00|7193.1|7192.1|7191.4|7190.4|7194.4|7193.4|7188.9|7187.9|205
1694601900000|2023-09-13 10:45:00|7191.6|7190.6|7194.9|7193.9|7196.1|7195.1|7190.6|7189.6|335
1694602200000|2023-09-13 10:50:00|7195.1|7194.1|7197.4|7196.4|7200.1|7199.1|7194.4|7193.4|284
1694602500000|2023-09-13 10:55:00|7197.6|7196.6|7199.1|7198.1|7200.6|7199.6|7195.6|7194.6|238
1694602800000|2023-09-13 11:00:00|7198.6|7197.6|7195.1|7194.1|7198.9|7197.9|7190.4|7189.4|254
1694603100000|2023-09-13 11:05:00|7194.9|7193.9|7188.1|7187.1|7197.4|7196.4|7188.1|7187.1|186
1694603400000|2023-09-13 11:10:00|7188.4|7187.4|7185.9|7184.9|7191.4|7190.4|7184.9|7183.9|232
1694603700000|2023-09-13 11:15:00|7185.6|7184.6|7186.1|7185.1|7189.4|7188.4|7184.6|7183.6|212
1694604000000|2023-09-13 11:20:00|7185.9|7184.9|7192.1|7191.1|7192.1|7191.1|7183.9|7182.9|223
1694604300000|2023-09-13 11:25:00|7191.9|7190.9|7197.4|7196.4|7197.9|7196.9|7190.9|7189.9|2274
1694604600000|2023-09-13 11:30:00|7197.1|7196.1|7196.9|7195.9|7198.1|7197.1|7194.6|7193.6|251
1694604900000|2023-09-13 11:35:00|7197.1|7196.1|7196.1|7195.1|7202.4|7201.4|7195.9|7194.9|194
1694605200000|2023-09-13 11:40:00|7195.9|7194.9|7199.4|7198.4|7202.2|7201.2|7193.7|7192.7|227
1694605500000|2023-09-13 11:45:00|7199.7|7198.7|7205.7|7204.7|7206.2|7205.2|7199.7|7198.7|238
1694605800000|2023-09-13 11:50:00|7205.4|7204.4|7208.9|7207.9|7209.7|7208.7|7204.4|7203.4|939
1694606100000|2023-09-13 11:55:00|7208.7|7207.7|7209.2|7208.2|7212.7|7211.7|7208.7|7207.7|237
1694606400000|2023-09-13 12:00:00|7209.7|7208.7|7207.7|7206.7|7211.2|7210.2|7204.2|7203.2|671
1694606700000|2023-09-13 12:05:00|7207.9|7206.9|7215.7|7214.7|7215.7|7214.7|7206.9|7205.9|244
1694607000000|2023-09-13 12:10:00|7215.4|7214.4|7216.2|7215.2|7216.7|7215.7|7212.4|7211.4|442
1694607300000|2023-09-13 12:15:00|7215.9|7214.9|7221.2|7220.2|7221.7|7220.7|7212.7|7211.7|278
1694607600000|2023-09-13 12:20:00|7221.4|7220.4|7214.2|7213.2|7224.9|7223.9|7213.2|7212.2|411
1694607900000|2023-09-13 12:25:00|7214.4|7213.4|7207.7|7206.7|7214.7|7213.7|7207.7|7206.7|999
1694608200000|2023-09-13 12:30:00|7207.9|7206.9|7209.9|7208.9|7213.2|7212.2|7192.7|7191.7|1618
1694608500000|2023-09-13 12:35:00|7210.4|7209.4|7214.4|7213.4|7225.7|7224.7|7205.7|7204.7|807
1694608800000|2023-09-13 12:40:00|7214.2|7213.2|7217.4|7216.4|7220.2|7219.2|7209.7|7208.7|425
1694609100000|2023-09-13 12:45:00|7217.2|7216.2|7225.4|7224.4|7228.2|7227.2|7215.2|7214.2|527
1694609400000|2023-09-13 12:50:00|7225.9|7224.9|7227.7|7226.7|7231.7|7230.7|7223.2|7222.2|426
1694609700000|2023-09-13 12:55:00|7227.9|7226.9|7222.4|7221.4|7231.4|7230.4|7221.2|7220.2|482
1694610000000|2023-09-13 13:00:00|7222.7|7221.7|7215.4|7214.4|7222.9|7221.9|7211.7|7210.7|1040
1694610300000|2023-09-13 13:05:00|7215.7|7214.7|7224.7|7223.7|7227.4|7226.4|7214.7|7213.7|332
1694610600000|2023-09-13 13:10:00|7224.9|7223.9|7212.4|7211.4|7226.9|7225.9|7209.7|7208.7|1098
1694610900000|2023-09-13 13:15:00|7212.7|7211.7|7215.2|7214.2|7216.7|7215.7|7209.9|7208.9|173
1694611200000|2023-09-13 13:20:00|7215.4|7214.4|7222.7|7221.7|7223.2|7222.2|7215.2|7214.2|265
1694611500000|2023-09-13 13:25:00|7222.4|7221.4|7228.2|7227.2|7228.7|7227.7|7222.2|7221.2|426
1694611800000|2023-09-13 13:30:00|7226.7|7225.7|7232.2|7231.2|7233.7|7232.7|7224.9|7223.9|3580
1694612100000|2023-09-13 13:35:00|7232.4|7231.4|7235.2|7234.2|7236.9|7235.9|7229.2|7228.2|501
1694612400000|2023-09-13 13:40:00|7234.9|7233.9|7236.7|7235.7|7237.9|7236.9|7227.2|7226.2|574
1694612700000|2023-09-13 13:45:00|7236.9|7235.9|7241.4|7240.4|7242.9|7241.9|7231.2|7230.2|1115
1694613000000|2023-09-13 13:50:00|7241.2|7240.2|7231.2|7230.2|7242.9|7241.9|7229.2|7228.2|527
1694613300000|2023-09-13 13:55:00|7231.4|7230.4|7238.2|7237.2|7238.9|7237.9|7226.2|7225.2|7656
1694613600000|2023-09-13 14:00:00|7238.9|7237.9|7228.2|7227.2|7240.7|7239.7|7228.2|7227.2|500
1694613900000|2023-09-13 14:05:00|7228.4|7227.4|7224.4|7223.4|7228.4|7227.4|7222.4|7221.4|1290
1694614200000|2023-09-13 14:10:00|7224.1|7223.1|7218.6|7217.6|7228.4|7227.4|7217.9|7216.9|556
1694614500000|2023-09-13 14:15:00|7218.4|7217.4|7207.9|7206.9|7219.9|7218.9|7206.9|7205.9|337
1694614800000|2023-09-13 14:20:00|7207.6|7206.6|7214.6|7213.6|7215.9|7214.9|7205.9|7204.9|483
1694615100000|2023-09-13 14:25:00|7214.4|7213.4|7218.6|7217.6|7220.9|7219.9|7213.4|7212.4|1421
1694615400000|2023-09-13 14:30:00|7218.9|7217.9|7225.9|7224.9|7225.9|7224.9|7217.9|7216.9|336
1694615700000|2023-09-13 14:35:00|7226.1|7225.1|7229.9|7228.9|7229.9|7228.9|7222.9|7221.9|424
1694616000000|2023-09-13 14:40:00|7230.1|7229.1|7225.9|7224.9|7231.4|7230.4|7224.9|7223.9|419
1694616300000|2023-09-13 14:45:00|7226.1|7225.1|7226.6|7225.6|7230.9|7229.9|7224.9|7223.9|274
1694616600000|2023-09-13 14:50:00|7226.4|7225.4|7232.1|7231.1|7232.4|7231.4|7225.4|7224.4|429
1694616900000|2023-09-13 14:55:00|7231.9|7230.9|7232.9|7231.9|7235.6|7234.6|7231.4|7230.4|434
1694617200000|2023-09-13 15:00:00|7233.4|7232.4|7232.9|7231.9|7234.1|7233.1|7227.4|7226.4|484
1694617500000|2023-09-13 15:05:00|7233.1|7232.1|7230.9|7229.9|7235.4|7234.4|7230.9|7229.9|528
1694617800000|2023-09-13 15:10:00|7231.4|7230.4|7231.4|7230.4|7234.1|7233.1|7230.9|7229.9|422
1694618100000|2023-09-13 15:15:00|7231.1|7230.1|7226.1|7225.1|7231.4|7230.4|7225.9|7224.9|478
1694618400000|2023-09-13 15:20:00|7225.9|7224.9|7228.9|7227.9|7229.9|7228.9|7223.6|7222.6|618
1694618700000|2023-09-13 15:25:00|7229.1|7228.1|7231.1|7230.1|7233.4|7232.4|7229.1|7228.1|672
1694619000000|2023-09-13 15:30:00|7231.9|7229.9|7221.6|7219.6|7232.4|7230.4|7219.4|7217.4|3147
1694619300000|2023-09-13 15:35:00|7221.1|7219.1|7219.9|7217.9|7226.1|7224.1|7218.6|7216.6|1614
1694619600000|2023-09-13 15:40:00|7219.4|7217.4|7218.9|7216.9|7220.4|7218.4|7216.4|7214.4|291
1694619900000|2023-09-13 15:45:00|7218.4|7216.4|7220.9|7218.9|7222.6|7220.6|7218.4|7216.4|169
1694620200000|2023-09-13 15:50:00|7221.1|7219.1|7215.6|7213.6|7221.1|7219.1|7213.4|7211.4|177
1694620500000|2023-09-13 15:55:00|7215.9|7213.9|7219.1|7217.1|7219.9|7217.9|7213.9|7211.9|112
1694620800000|2023-09-13 16:00:00|7219.4|7217.4|7213.9|7211.9|7221.6|7219.6|7212.4|7210.4|285
1694621100000|2023-09-13 16:05:00|7213.6|7211.6|7212.9|7210.9|7215.4|7213.4|7212.4|7210.4|102
1694621400000|2023-09-13 16:10:00|7212.6|7210.6|7210.1|7208.1|7213.6|7211.6|7209.4|7207.4|191
1694621700000|2023-09-13 16:15:00|7210.4|7208.4|7212.6|7210.6|7214.1|7212.1|7207.6|7205.6|178
1694622000000|2023-09-13 16:20:00|7212.9|7210.9|7212.9|7210.9|7214.4|7212.4|7211.9|7209.9|65
1694622300000|2023-09-13 16:25:00|7213.1|7211.1|7210.9|7208.9|7215.4|7213.4|7210.6|7208.6|3027
1694622600000|2023-09-13 16:30:00|7211.6|7209.6|7209.4|7207.4|7212.4|7210.4|7205.9|7203.9|804
1694622900000|2023-09-13 16:35:00|7209.6|7207.6|7205.9|7203.9|7210.1|7208.1|7205.6|7203.6|159
1694623200000|2023-09-13 16:40:00|7205.6|7203.6|7204.1|7202.1|7206.6|7204.6|7203.6|7201.6|121
1694623500000|2023-09-13 16:45:00|7203.9|7201.9|7206.6|7204.6|7208.4|7206.4|7202.9|7200.9|152
1694623800000|2023-09-13 16:50:00|7206.9|7204.9|7208.4|7206.4|7208.9|7206.9|7205.4|7203.4|102
1694624100000|2023-09-13 16:55:00|7208.6|7206.6|7206.4|7204.4|7211.4|7209.4|7205.9|7203.9|86
1694624400000|2023-09-13 17:00:00|7206.1|7204.1|7204.9|7202.9|7208.9|7206.9|7204.4|7202.4|99
1694624700000|2023-09-13 17:05:00|7204.6|7202.6|7205.4|7203.4|7206.6|7204.6|7204.1|7202.1|42
1694625000000|2023-09-13 17:10:00|7205.6|7203.6|7204.4|7202.4|7207.1|7205.1|7203.9|7201.9|44
1694625300000|2023-09-13 17:15:00|7205.4|7203.4|7205.6|7203.6|7207.4|7205.4|7204.9|7202.9|67
1694625600000|2023-09-13 17:20:00|7205.9|7203.9|7207.6|7205.6|7207.9|7205.9|7204.1|7202.1|33
1694625900000|2023-09-13 17:25:00|7207.9|7205.9|7204.9|7202.9|7207.9|7205.9|7204.4|7202.4|13
1694626200000|2023-09-13 17:30:00|7205.4|7203.4|7207.9|7205.9|7207.9|7205.9|7203.6|7201.6|22
1694626500000|2023-09-13 17:35:00|7207.6|7205.6|7206.4|7204.4|7208.4|7206.4|7205.9|7203.9|13
1694626800000|2023-09-13 17:40:00|7206.1|7204.1|7207.4|7205.4|7207.6|7205.6|7206.1|7204.1|12
1694627100000|2023-09-13 17:45:00|7207.6|7205.6|7203.9|7201.9|7208.4|7206.4|7203.4|7201.4|329
1694627400000|2023-09-13 17:50:00|7203.6|7201.6|7204.9|7202.9|7205.4|7203.4|7202.9|7200.9|45
1694627700000|2023-09-13 17:55:00|7204.6|7202.6|7204.6|7202.6|7205.1|7203.1|7203.4|7201.4|7
1694628000000|2023-09-13 18:00:00|7204.9|7202.9|7203.6|7201.6|7206.4|7204.4|7203.6|7201.6|39
1694628300000|2023-09-13 18:05:00|7203.4|7201.4|7202.9|7200.9|7203.4|7201.4|7201.4|7199.4|86
1694628600000|2023-09-13 18:10:00|7202.6|7200.6|7203.4|7201.4|7205.4|7203.4|7202.6|7200.6|81
1694628900000|2023-09-13 18:15:00|7203.1|7201.1|7201.9|7199.9|7203.1|7201.1|7200.6|7198.6|23
1694629200000|2023-09-13 18:20:00|7201.6|7199.6|7202.9|7200.9|7203.1|7201.1|7200.6|7198.6|27
1694629500000|2023-09-13 18:25:00|7202.6|7200.6|7203.9|7201.9|7204.6|7202.6|7202.1|7200.1|6
1694629800000|2023-09-13 18:30:00|7204.1|7202.1|7201.1|7199.1|7204.4|7202.4|7200.4|7198.4|343
1694630100000|2023-09-13 18:35:00|7200.9|7198.9|7203.1|7201.1|7203.9|7201.9|7200.9|7198.9|26
1694630400000|2023-09-13 18:40:00|7203.4|7201.4|7201.4|7199.4|7204.1|7202.1|7201.1|7199.1|10
1694630700000|2023-09-13 18:45:00|7201.1|7199.1|7199.4|7197.4|7203.1|7201.1|7199.1|7197.1|36
1694631000000|2023-09-13 18:50:00|7199.6|7197.6|7190.9|7188.9|7199.6|7197.6|7190.9|7188.9|114
1694631300000|2023-09-13 18:55:00|7190.6|7188.6|7194.4|7192.4|7195.6|7193.6|7187.6|7185.6|71
1694631600000|2023-09-13 19:00:00|7194.1|7192.1|7190.1|7188.1|7194.4|7192.4|7189.9|7187.9|139
1694631900000|2023-09-13 19:05:00|7189.9|7187.9|7189.9|7187.9|7191.6|7189.6|7188.6|7186.6|688
1694632200000|2023-09-13 19:10:00|7189.6|7187.6|7188.6|7186.6|7193.1|7191.1|7188.4|7186.4|105
1694632500000|2023-09-13 19:15:00|7188.4|7186.4|7193.4|7191.4|7193.6|7191.6|7187.9|7185.9|23
1694632800000|2023-09-13 19:20:00|7193.1|7191.1|7193.9|7191.9|7194.4|7192.4|7191.1|7189.1|13
1694633100000|2023-09-13 19:25:00|7194.1|7192.1|7194.1|7192.1|7195.1|7193.1|7193.6|7191.6|16
1694633400000|2023-09-13 19:30:00|7194.4|7192.4|7196.6|7194.6|7197.6|7195.6|7193.9|7191.9|35
1694633700000|2023-09-13 19:35:00|7196.9|7194.9|7197.1|7195.1|7197.9|7195.9|7195.4|7193.4|17
1694634000000|2023-09-13 19:40:00|7197.4|7195.4|7197.6|7195.6|7198.4|7196.4|7196.9|7194.9|72
1694634300000|2023-09-13 19:45:00|7197.4|7195.4|7199.4|7197.4|7200.6|7198.6|7195.6|7193.6|135
1694634600000|2023-09-13 19:50:00|7199.1|7197.1|7199.9|7197.9|7201.1|7199.1|7196.6|7194.6|123
1694634900000|2023-09-13 19:55:00|7200.1|7198.1|7203.6|7201.6|7203.6|7201.6|7198.6|7196.6|199
1694635200000|2023-09-13 20:00:00|7205.4|7201.4|7207.1|7203.1|7209|7205|7201.7|7197.7|13158
1694635500000|2023-09-13 20:05:00|7206.6|7202.6|7208.6|7204.6|7209|7205|7206.4|7202.4|0
1694635800000|2023-09-13 20:10:00|7208.3|7204.3|7207|7203|7209|7205|7207|7203|0
1694636100000|2023-09-13 20:15:00|7206.5|7202.5|7207.4|7203.4|7207.9|7203.9|7206.5|7202.5|0
1694636400000|2023-09-13 20:20:00|7207.9|7203.9|7207.1|7203.1|7207.9|7203.9|7207.1|7203.1|0
1694636700000|2023-09-13 20:25:00|7207.4|7203.4|7207.5|7203.5|7207.5|7203.5|7207.2|7203.2|0
1694637000000|2023-09-13 20:30:00|7208|7204|7208.3|7204.3|7208.3|7204.3|7207.1|7203.1|0
1694637300000|2023-09-13 20:35:00|7208.4|7204.4|7204.3|7200.3|7209|7205|7204.3|7200.3|0
1694637600000|2023-09-13 20:40:00|7203.8|7199.8|7203.9|7199.9|7204.3|7200.3|7203.2|7199.2|0
1694637900000|2023-09-13 20:45:00|7204.4|7200.4|7202.3|7198.3|7204.4|7200.4|7201.8|7197.8|0
1694638200000|2023-09-13 20:50:00|7201.8|7197.8|7201.5|7197.5|7202.3|7198.3|7201.5|7197.5|0
1694638500000|2023-09-13 20:55:00|7201.2|7197.2|7202.6|7198.6|7203.3|7199.3|7200|7196|0
1694638800000|2023-09-13 21:00:00|7202.4|7198.4|7205.3|7201.3|7205.7|7201.7|7202.2|7198.2|0
1694639100000|2023-09-13 21:05:00|7205.2|7201.2|7204.8|7200.8|7205.5|7201.5|7204.3|7200.3|0
1694639400000|2023-09-13 21:10:00|7205|7201|7204.5|7200.5|7205|7201|7204.5|7200.5|0
1694639700000|2023-09-13 21:15:00|7204.7|7200.7|7204.5|7200.5|7205|7201|7204.3|7200.3|0
1694640000000|2023-09-13 21:20:00|7204.7|7200.7|7205.8|7201.8|7206|7202|7204.7|7200.7|0
1694640300000|2023-09-13 21:25:00|7206|7202|7206|7202|7206.2|7202.2|7205.8|7201.8|0
1694640900000|2023-09-13 21:35:00|7205.7|7201.7|7205.5|7201.5|7206|7202|7205.5|7201.5|0
1694641200000|2023-09-13 21:40:00|7205.8|7201.8|7206.1|7202.1|7206.1|7202.1|7205.8|7201.8|0
1694641500000|2023-09-13 21:45:00|7206|7202|7206.1|7202.1|7206.1|7202.1|7206|7202|0
1694641800000|2023-09-13 21:50:00|7206|7202|7206.1|7202.1|7206.1|7202.1|7206|7202|0
1694642100000|2023-09-13 21:55:00|7205.9|7201.9|7204.8|7200.8|7205.9|7201.9|7204.7|7200.7|0
1694642400000|2023-09-13 22:00:00|7205.6|7201.6|7203.4|7199.4|7206.8|7202.8|7203.4|7199.4|0
1694642700000|2023-09-13 22:05:00|7203.2|7199.2|7203.9|7199.9|7203.9|7199.9|7202.7|7198.7|0
1694643000000|2023-09-13 22:10:00|7203.4|7199.4|7203|7199|7203.4|7199.4|7202.7|7198.7|0
1694643300000|2023-09-13 22:15:00|7203.4|7199.4|7204.6|7200.6|7204.6|7200.6|7203.4|7199.4|0
1694643600000|2023-09-13 22:20:00|7204.7|7200.7|7205.1|7201.1|7205.4|7201.4|7204.5|7200.5|0
1694643900000|2023-09-13 22:25:00|7205|7201|7204.5|7200.5|7205|7201|7204.2|7200.2|0
1694644200000|2023-09-13 22:30:00|7202.5|7198.5|7202.7|7198.7|7203|7199|7202.5|7198.5|0
1694644500000|2023-09-13 22:35:00|7202.3|7198.3|7202|7198|7202.3|7198.3|7201.5|7197.5|0
1694644800000|2023-09-13 22:40:00|7202.1|7198.1|7201.1|7197.1|7202.3|7198.3|7201.1|7197.1|0
1694645100000|2023-09-13 22:45:00|7201.5|7197.5|7201.5|7197.5|7202|7198|7201.3|7197.3|0
1694645400000|2023-09-13 22:50:00|7201.4|7197.4|7201.5|7197.5|7201.5|7197.5|7201.1|7197.1|0
1694645700000|2023-09-13 22:55:00|7202|7198|7202.6|7198.6|7202.6|7198.6|7201.5|7197.5|0
1694646000000|2023-09-13 23:00:00|7202.7|7198.7|7200.7|7196.7|7203.2|7199.2|7200.3|7196.3|0
1694646300000|2023-09-13 23:05:00|7200.4|7196.4|7200.4|7196.4|7200.4|7196.4|7200.4|7196.4|0
1694646600000|2023-09-13 23:10:00|7200.1|7196.1|7203.6|7199.6|7204.3|7200.3|7200.1|7196.1|0
1694646900000|2023-09-13 23:15:00|7203.7|7199.7|7203|7199|7204|7200|7201.1|7197.1|0
1694647200000|2023-09-13 23:20:00|7202.6|7198.6|7200.1|7196.1|7203|7199|7200.1|7196.1|0
1694647500000|2023-09-13 23:25:00|7200.3|7196.3|7198.6|7194.6|7201|7197|7198.6|7194.6|0
1694647800000|2023-09-13 23:30:00|7199.1|7195.1|7198.6|7194.6|7199.4|7195.4|7198.2|7194.2|0
1694648100000|2023-09-13 23:35:00|7198.4|7194.4|7198.6|7194.6|7198.6|7194.6|7198.2|7194.2|0
1694648400000|2023-09-13 23:40:00|7198.4|7194.4|7198.6|7194.6|7199.5|7195.5|7198.4|7194.4|0
1694648700000|2023-09-13 23:45:00|7199.1|7195.1|7200.3|7196.3|7200.7|7196.7|7199.1|7195.1|0
1694649000000|2023-09-13 23:50:00|7200.7|7196.7|7200.4|7196.4|7201.1|7197.1|7200.4|7196.4|0
1694649300000|2023-09-13 23:55:00|7200.7|7196.7|7200.4|7196.4|7200.7|7196.7|7200.4|7196.4|0
1694649600000|2023-09-14 00:00:00|7200.7|7196.7|7196.6|7192.6|7201.1|7197.1|7195.4|7191.4|0
1694649900000|2023-09-14 00:05:00|7196.4|7192.4|7198.3|7194.3|7199.5|7195.5|7196.2|7192.2|0
1694650200000|2023-09-14 00:10:00|7197.8|7193.8|7198.3|7194.3|7198.3|7194.3|7195.9|7191.9|0
1694650500000|2023-09-14 00:15:00|7198.8|7194.8|7203.4|7200.4|7203.5|7200.5|7196.8|7193.8|0
1694650800000|2023-09-14 00:20:00|7205.1|7202.1|7206.8|7203.8|7208.4|7205.4|7203.4|7200.4|0
1694651100000|2023-09-14 00:25:00|7208.4|7205.4|7208.3|7205.3|7210.1|7207.1|7206.7|7203.7|0
1694651400000|2023-09-14 00:30:00|7209.1|7206.1|7210.7|7207.7|7210.8|7207.8|7209.1|7206.1|0
1694651700000|2023-09-14 00:35:00|7209.1|7206.1|7214.8|7211.8|7216.4|7213.4|7209|7206|0
1694652000000|2023-09-14 00:40:00|7213.8|7210.8|7213.9|7210.9|7215.5|7212.5|7213.8|7210.8|0
1694652300000|2023-09-14 00:45:00|7215.5|7212.5|7217.2|7214.2|7218.9|7215.9|7215.5|7212.5|0
1694652600000|2023-09-14 00:50:00|7218.8|7215.8|7223|7220|7223.1|7220.1|7218.8|7215.8|0
1694652900000|2023-09-14 00:55:00|7221.4|7218.4|7221.3|7218.3|7223|7220|7221.3|7218.3|0
1694653200000|2023-09-14 01:00:00|7223|7220|7221.3|7218.3|7223|7220|7221.3|7218.3|0
1694653500000|2023-09-14 01:05:00|7219.7|7216.7|7219.7|7216.7|7221.3|7218.3|7219.7|7216.7|0
1694653800000|2023-09-14 01:10:00|7221.3|7218.3|7219.6|7216.6|7221.3|7218.3|7219.6|7216.6|0
1694654100000|2023-09-14 01:15:00|7219.7|7216.7|7221.3|7218.3|7221.3|7218.3|7219.6|7216.6|0
1694654400000|2023-09-14 01:20:00|7219.6|7216.6|7217.9|7214.9|7219.6|7216.6|7217.1|7214.1|0
1694654700000|2023-09-14 01:25:00|7216.3|7213.3|7216.2|7213.2|7216.3|7213.3|7214.6|7211.6|0
1694655000000|2023-09-14 01:30:00|7214.5|7211.5|7214.6|7211.6|7216.2|7213.2|7214.5|7211.5|0
1694655300000|2023-09-14 01:35:00|7214.5|7211.5|7214.5|7211.5|7214.5|7211.5|7212.8|7209.8|0
1694655600000|2023-09-14 01:40:00|7216.2|7213.2|7225.1|7222.1|7225.2|7222.2|7216.2|7213.2|0
1694655900000|2023-09-14 01:45:00|7225.2|7222.2|7225.1|7222.1|7228.5|7225.5|7225.1|7222.1|0
1694656200000|2023-09-14 01:50:00|7223.5|7220.5|7221.8|7218.8|7223.5|7220.5|7220.1|7217.1|0
1694656500000|2023-09-14 01:55:00|7220.1|7217.1|7220.1|7217.1|7220.1|7217.1|7218.4|7215.4|0
1694656800000|2023-09-14 02:00:00|7219.3|7216.3|7218|7215|7219.3|7216.3|7216.3|7213.3|0
1694657100000|2023-09-14 02:05:00|7216.4|7213.4|7216.4|7213.4|7217.2|7214.2|7216.3|7213.3|0
1694657400000|2023-09-14 02:10:00|7216.3|7213.3|7211.3|7208.3|7216.4|7213.4|7211.3|7208.3|0
1694657700000|2023-09-14 02:15:00|7213|7210|7214.7|7211.7|7214.7|7211.7|7211.3|7208.3|0
1694658000000|2023-09-14 02:20:00|7216.3|7213.3|7216.3|7213.3|7216.4|7213.4|7214.6|7211.6|0
1694658300000|2023-09-14 02:25:00|7216.4|7213.4|7218.1|7215.1|7219.8|7216.8|7216.4|7213.4|0
1694658600000|2023-09-14 02:30:00|7219.7|7216.7|7219.8|7216.8|7219.8|7216.8|7219.7|7216.7|0
1694658900000|2023-09-14 02:35:00|7221.5|7218.5|7221.4|7218.4|7221.5|7218.5|7221.4|7218.4|0
1694659200000|2023-09-14 02:40:00|7221.5|7218.5|7221.4|7218.4|7221.5|7218.5|7219.8|7216.8|0
1694659500000|2023-09-14 02:45:00|7219.8|7216.8|7219.8|7216.8|7221.4|7218.4|7219.7|7216.7|0
1694660100000|2023-09-14 02:55:00|7221.5|7218.5|7221.5|7218.5|7221.5|7218.5|7221.5|7218.5|0
1694660400000|2023-09-14 03:00:00|7223.1|7220.1|7224.9|7221.9|7226.6|7223.6|7223.1|7220.1|0
1694660700000|2023-09-14 03:05:00|7225|7222|7226.7|7223.7|7226.7|7223.7|7225|7222|0
1694661000000|2023-09-14 03:10:00|7225|7222|7223.3|7220.3|7225|7222|7223.3|7220.3|0
1694661300000|2023-09-14 03:15:00|7223.4|7220.4|7220|7217|7223.4|7220.4|7220|7217|0
1694661600000|2023-09-14 03:20:00|7219.9|7216.9|7221.7|7218.7|7221.7|7218.7|7219.9|7216.9|0
1694661900000|2023-09-14 03:25:00|7223.3|7220.3|7225|7222|7225|7222|7223.3|7220.3|0
1694662200000|2023-09-14 03:30:00|7224.9|7221.9|7228.2|7225.2|7228.2|7225.2|7224.9|7221.9|0
1694662800000|2023-09-14 03:40:00|7226.5|7223.5|7226.6|7223.6|7228.2|7225.2|7226.5|7223.5|0
1694663100000|2023-09-14 03:45:00|7227.4|7224.4|7228.2|7225.2|7228.3|7225.3|7226.6|7223.6|0
1694663400000|2023-09-14 03:50:00|7228.3|7225.3|7230.7|7227.7|7230.7|7227.7|7228.3|7225.3|0
1694663700000|2023-09-14 03:55:00|7229.1|7226.1|7230.8|7227.8|7230.8|7227.8|7227.4|7224.4|0
1694664000000|2023-09-14 04:00:00|7230.7|7227.7|7230.7|7227.7|7230.7|7227.7|7230.7|7227.7|0
1694664300000|2023-09-14 04:05:00|7230.6|7227.6|7228.9|7225.9|7230.6|7227.6|7228.9|7225.9|0
1694664600000|2023-09-14 04:10:00|7230.5|7227.5|7228.9|7225.9|7230.5|7227.5|7228.9|7225.9|0
1694664900000|2023-09-14 04:15:00|7227.2|7224.2|7230.5|7227.5|7230.5|7227.5|7227.2|7224.2|0
1694665200000|2023-09-14 04:20:00|7231.3|7228.3|7232.5|7229.5|7232.5|7229.5|7231.3|7228.3|0
1694665500000|2023-09-14 04:25:00|7234.2|7231.2|7234.2|7231.2|7234.2|7231.2|7234.1|7231.1|0
1694665800000|2023-09-14 04:30:00|7234.1|7231.1|7233.7|7230.7|7234.2|7231.2|7233.7|7230.7|0
1694666100000|2023-09-14 04:35:00|7232.9|7229.9|7231.8|7228.8|7232.9|7229.9|7230.9|7227.9|0
1694666400000|2023-09-14 04:40:00|7233.5|7230.5|7233.5|7230.5|7233.5|7230.5|7231.8|7228.8|0
1694666700000|2023-09-14 04:45:00|7233.4|7230.4|7231.7|7228.7|7233.4|7230.4|7231.7|7228.7|0
1694667000000|2023-09-14 04:50:00|7230.1|7227.1|7233.3|7230.3|7233.3|7230.3|7230|7227|0
1694667300000|2023-09-14 04:55:00|7231.7|7228.7|7231.6|7228.6|7233.3|7230.3|7231.6|7228.6|0
1694667600000|2023-09-14 05:00:00|7229.9|7226.9|7231.4|7228.4|7233.2|7230.2|7229.9|7226.9|0
1694667900000|2023-09-14 05:05:00|7229.7|7226.7|7231.4|7228.4|7231.4|7228.4|7229.7|7226.7|0
1694668200000|2023-09-14 05:10:00|7231.3|7228.3|7232.9|7229.9|7232.9|7229.9|7231.2|7228.2|0
1694668500000|2023-09-14 05:15:00|7233|7230|7232.5|7229.5|7234.7|7231.7|7232.5|7229.5|0
1694668800000|2023-09-14 05:20:00|7230.8|7227.8|7232.5|7229.5|7232.5|7229.5|7229.1|7226.1|0
1694669100000|2023-09-14 05:25:00|7232.6|7229.6|7234.1|7231.1|7234.1|7231.1|7232.4|7229.4|0
1694669400000|2023-09-14 05:30:00|7234.2|7231.2|7236.3|7233.3|7237.5|7234.5|7234.1|7231.1|0
1694669700000|2023-09-14 05:35:00|7234.7|7231.7|7231.1|7228.1|7236.3|7233.3|7231.1|7228.1|0
1694670000000|2023-09-14 05:40:00|7231|7228|7230.5|7227.5|7232.2|7229.2|7230.5|7227.5|0
1694670300000|2023-09-14 05:45:00|7230.4|7227.4|7227|7224|7230.4|7227.4|7227|7224|0
1694670600000|2023-09-14 05:50:00|7228.7|7225.7|7232.4|7229.4|7232.4|7229.4|7225.4|7222.4|0
1694670900000|2023-09-14 05:55:00|7234|7231|7232.4|7229.4|7235.7|7232.7|7230.7|7227.7|0
1694671200000|2023-09-14 06:00:00|7232.9|7228.9|7223.9|7221.9|7233.9|7231.9|7223.6|7221.6|443
1694671500000|2023-09-14 06:05:00|7223.6|7221.6|7221.1|7219.1|7224.4|7222.4|7219.9|7217.9|145
1694671800000|2023-09-14 06:10:00|7220.9|7218.9|7223.6|7221.6|7224.6|7222.6|7220.9|7218.9|59
1694672100000|2023-09-14 06:15:00|7223.9|7221.9|7221.6|7219.6|7224.9|7222.9|7221.4|7219.4|94
1694672400000|2023-09-14 06:20:00|7221.9|7219.9|7225.4|7223.4|7225.6|7223.6|7221.1|7219.1|89
1694672700000|2023-09-14 06:25:00|7225.6|7223.6|7227.4|7225.4|7229.9|7227.9|7225.4|7223.4|110
1694673000000|2023-09-14 06:30:00|7227.6|7225.6|7225.1|7223.1|7230.4|7228.4|7225.1|7223.1|144
1694673300000|2023-09-14 06:35:00|7225.4|7223.4|7223.1|7221.1|7225.9|7223.9|7222.6|7220.6|45
1694673600000|2023-09-14 06:40:00|7222.9|7220.9|7222.6|7220.6|7223.6|7221.6|7221.1|7219.1|65
1694673900000|2023-09-14 06:45:00|7222.9|7220.9|7215.6|7213.6|7223.6|7221.6|7214.9|7212.9|249
1694674200000|2023-09-14 06:50:00|7215.9|7213.9|7212.1|7210.1|7216.9|7214.9|7211.9|7209.9|172
1694674500000|2023-09-14 06:55:00|7212.4|7210.4|7216.4|7214.4|7216.9|7214.9|7209.9|7207.9|364
1694674800000|2023-09-14 07:00:00|7215.9|7214.9|7202.6|7201.6|7216.4|7215.4|7199.6|7198.6|1999
1694675100000|2023-09-14 07:05:00|7203.1|7202.1|7210.9|7209.9|7212.2|7211.2|7202.6|7201.6|1403
1694675400000|2023-09-14 07:10:00|7211.2|7210.2|7213.9|7212.9|7219.7|7218.7|7204.2|7203.2|1530
1694675700000|2023-09-14 07:15:00|7214.2|7213.2|7206.7|7205.7|7215.4|7214.4|7206.7|7205.7|1037
1694676000000|2023-09-14 07:20:00|7205.7|7204.7|7213.7|7212.7|7213.7|7212.7|7202.7|7201.7|677
1694676300000|2023-09-14 07:25:00|7213.4|7212.4|7210.2|7209.2|7216.4|7215.4|7203.7|7202.7|584
1694676600000|2023-09-14 07:30:00|7210.4|7209.4|7218.9|7217.9|7218.9|7217.9|7205.7|7204.7|558
1694676900000|2023-09-14 07:35:00|7218.7|7217.7|7211.9|7210.9|7221.9|7220.9|7211.4|7210.4|970
1694677200000|2023-09-14 07:40:00|7212.4|7211.4|7203.9|7202.9|7212.4|7211.4|7199.2|7198.2|720
1694677500000|2023-09-14 07:45:00|7203.7|7202.7|7220.4|7219.4|7220.7|7219.7|7201.9|7200.9|525
1694677800000|2023-09-14 07:50:00|7220.2|7219.2|7209.4|7208.4|7221.4|7220.4|7209.2|7208.2|463
1694678100000|2023-09-14 07:55:00|7209.2|7208.2|7211.4|7210.4|7212.4|7211.4|7204.9|7203.9|551
1694678400000|2023-09-14 08:00:00|7211.2|7210.2|7217.2|7216.2|7218.2|7217.2|7206.7|7205.7|191
1694678700000|2023-09-14 08:05:00|7217.4|7216.4|7210.2|7209.2|7218.7|7217.7|7207.9|7206.9|178
1694679000000|2023-09-14 08:10:00|7209.9|7208.9|7206.7|7205.7|7215.2|7214.2|7206.2|7205.2|714
1694679300000|2023-09-14 08:15:00|7206.4|7205.4|7200.4|7199.4|7206.7|7205.7|7199.2|7198.2|989
1694679600000|2023-09-14 08:20:00|7200.2|7199.2|7191.4|7190.4|7200.2|7199.2|7189.7|7188.7|931
1694679900000|2023-09-14 08:25:00|7191.2|7190.2|7192.9|7191.9|7195.4|7194.4|7183.9|7182.9|543
1694680200000|2023-09-14 08:30:00|7192.7|7191.7|7192.7|7191.7|7195.7|7194.7|7183.4|7182.4|637
1694680500000|2023-09-14 08:35:00|7192.2|7191.2|7201.2|7200.2|7202.4|7201.4|7191.2|7190.2|377
1694680800000|2023-09-14 08:40:00|7201.4|7200.4|7202.7|7201.7|7205.7|7204.7|7199.2|7198.2|636
1694681100000|2023-09-14 08:45:00|7201.9|7200.9|7205.2|7204.2|7206.2|7205.2|7199.9|7198.9|720
1694681400000|2023-09-14 08:50:00|7204.9|7203.9|7209.4|7208.4|7212.7|7211.7|7204.2|7203.2|798
1694681700000|2023-09-14 08:55:00|7209.2|7208.2|7204.9|7203.9|7210.4|7209.4|7202.4|7201.4|784
1694682000000|2023-09-14 09:00:00|7205.2|7204.2|7201.4|7200.4|7206.4|7205.4|7197.2|7196.2|358
1694682300000|2023-09-14 09:05:00|7201.2|7200.2|7205.9|7204.9|7207.4|7206.4|7199.9|7198.9|265
1694682600000|2023-09-14 09:10:00|7204.9|7203.9|7216.4|7215.4|7216.4|7215.4|7202.9|7201.9|303
1694682900000|2023-09-14 09:15:00|7216.2|7215.2|7215.2|7214.2|7217.4|7216.4|7214.2|7213.2|500
1694683200000|2023-09-14 09:20:00|7214.9|7213.9|7222.9|7221.9|7223.4|7222.4|7214.4|7213.4|342
1694683500000|2023-09-14 09:25:00|7222.7|7221.7|7225.7|7224.7|7228.4|7227.4|7222.2|7221.2|686
1694683800000|2023-09-14 09:30:00|7226.2|7225.2|7228.9|7227.9|7228.9|7227.9|7224.2|7223.2|368
1694684100000|2023-09-14 09:35:00|7228.7|7227.7|7222.7|7221.7|7229.9|7228.9|7221.7|7220.7|283
1694684400000|2023-09-14 09:40:00|7222.9|7221.9|7219.4|7218.4|7223.7|7222.7|7217.9|7216.9|153
1694684700000|2023-09-14 09:45:00|7219.7|7218.7|7221.2|7220.2|7223.2|7222.2|7218.9|7217.9|110
1694685000000|2023-09-14 09:50:00|7220.9|7219.9|7221.4|7220.4|7222.2|7221.2|7215.7|7214.7|136
1694685300000|2023-09-14 09:55:00|7221.7|7220.7|7227.4|7226.4|7228.2|7227.2|7220.2|7219.2|116
1694685600000|2023-09-14 10:00:00|7227.2|7226.2|7229.7|7228.7|7232.2|7231.2|7226.7|7225.7|313
1694685900000|2023-09-14 10:05:00|7229.4|7228.4|7231.4|7230.4|7233.2|7232.2|7227.9|7226.9|232
1694686200000|2023-09-14 10:10:00|7231.2|7230.2|7231.4|7230.4|7233.2|7232.2|7228.4|7227.4|206
1694686500000|2023-09-14 10:15:00|7231.2|7230.2|7230.2|7229.2|7233.2|7232.2|7227.4|7226.4|174
1694686800000|2023-09-14 10:20:00|7229.9|7228.9|7229.9|7228.9|7233.7|7232.7|7225.4|7224.4|600
1694687100000|2023-09-14 10:25:00|7229.7|7228.7|7232.4|7231.4|7233.7|7232.7|7226.9|7225.9|192
1694687400000|2023-09-14 10:30:00|7232.2|7231.2|7234.7|7233.7|7238.4|7237.4|7231.2|7230.2|323
1694687700000|2023-09-14 10:35:00|7234.9|7233.9|7240.7|7239.7|7241.4|7240.4|7233.9|7232.9|225
1694688000000|2023-09-14 10:40:00|7240.9|7239.9|7242.4|7241.4|7244.4|7243.4|7240.2|7239.2|204
1694688300000|2023-09-14 10:45:00|7242.7|7241.7|7250.9|7249.9|7252.2|7251.2|7242.7|7241.7|629
1694688600000|2023-09-14 10:50:00|7251.2|7250.2|7244.2|7243.2|7252.2|7251.2|7244.2|7243.2|436
1694688900000|2023-09-14 10:55:00|7244.4|7243.4|7245.9|7244.9|7246.7|7245.7|7243.7|7242.7|111
1694689200000|2023-09-14 11:00:00|7245.4|7244.4|7253.7|7252.7|7253.7|7252.7|7245.4|7244.4|278
1694689500000|2023-09-14 11:05:00|7253.9|7252.9|7251.9|7250.9|7254.9|7253.9|7250.7|7249.7|293
1694689800000|2023-09-14 11:10:00|7251.7|7250.7|7244.7|7243.7|7251.7|7250.7|7244.2|7243.2|249
1694690100000|2023-09-14 11:15:00|7244.9|7243.9|7238.9|7237.9|7244.9|7243.9|7237.7|7236.7|591
1694690400000|2023-09-14 11:20:00|7239.2|7238.2|7233.9|7232.9|7240.2|7239.2|7232.4|7231.4|407
1694690700000|2023-09-14 11:25:00|7233.7|7232.7|7226.2|7225.2|7233.7|7232.7|7225.4|7224.4|175
1694691000000|2023-09-14 11:30:00|7225.9|7224.9|7225.9|7224.9|7231.2|7230.2|7224.7|7223.7|128
1694691300000|2023-09-14 11:35:00|7225.7|7224.7|7221.2|7220.2|7226.2|7225.2|7218.9|7217.9|166
1694691600000|2023-09-14 11:40:00|7221.1|7220.1|7217.6|7216.6|7221.6|7220.6|7216.6|7215.6|204
1694691900000|2023-09-14 11:45:00|7217.3|7216.3|7215.1|7214.1|7218.3|7217.3|7212.6|7211.6|293
1694692200000|2023-09-14 11:50:00|7214.8|7213.8|7210.6|7209.6|7216.1|7215.1|7210.6|7209.6|224
1694692500000|2023-09-14 11:55:00|7210.8|7209.8|7212.8|7211.8|7216.1|7215.1|7210.6|7209.6|183
1694692800000|2023-09-14 12:00:00|7212.6|7211.6|7220.1|7219.1|7220.1|7219.1|7209.6|7208.6|172
1694693100000|2023-09-14 12:05:00|7220.6|7219.6|7226.8|7225.8|7227.3|7226.3|7219.1|7218.1|295
1694693400000|2023-09-14 12:10:00|7227.1|7226.1|7227.1|7226.1|7230.8|7229.8|7226.8|7225.8|176
1694693700000|2023-09-14 12:15:00|7227.3|7226.3|7241.1|7240.1|7243.3|7242.3|7215.8|7214.8|5693
1694694000000|2023-09-14 12:20:00|7241.3|7240.3|7239.1|7238.1|7246.3|7245.3|7233.8|7232.8|625
1694694300000|2023-09-14 12:25:00|7238.8|7237.8|7246.1|7245.1|7251.6|7250.6|7238.8|7237.8|336
1694694600000|2023-09-14 12:30:00|7246.6|7245.6|7247.8|7246.8|7249.1|7248.1|7232.8|7231.8|794
1694694900000|2023-09-14 12:35:00|7246.8|7245.8|7246.6|7245.6|7248.3|7247.3|7234.8|7233.8|329
1694695200000|2023-09-14 12:40:00|7246.8|7245.8|7264.8|7263.8|7266.8|7265.8|7242.6|7241.6|766
1694695500000|2023-09-14 12:45:00|7265.1|7264.1|7262.1|7261.1|7270.1|7269.1|7260.6|7259.6|956
1694695800000|2023-09-14 12:50:00|7261.3|7260.3|7281.3|7280.3|7282.3|7281.3|7257.3|7256.3|843
1694696100000|2023-09-14 12:55:00|7281.8|7280.8|7284.1|7283.1|7284.3|7283.3|7274.8|7273.8|516
1694696400000|2023-09-14 13:00:00|7283.8|7282.8|7286.3|7285.3|7291.6|7290.6|7278.6|7277.6|880
1694696700000|2023-09-14 13:05:00|7286.6|7285.6|7293.8|7292.8|7297.1|7296.1|7285.8|7284.8|644
1694697000000|2023-09-14 13:10:00|7294.1|7293.1|7289.8|7288.8|7301.1|7300.1|7287.8|7286.8|755
1694697300000|2023-09-14 13:15:00|7290.1|7289.1|7289.6|7288.6|7294.6|7293.6|7286.3|7285.3|377
1694697600000|2023-09-14 13:20:00|7289.8|7288.8|7278.8|7277.8|7300.8|7299.8|7278.8|7277.8|962
1694697900000|2023-09-14 13:25:00|7279.1|7278.1|7277.3|7276.3|7283.6|7282.6|7276.6|7275.6|411
1694698200000|2023-09-14 13:30:00|7277.6|7276.6|7289.1|7288.1|7292.8|7291.8|7274.8|7273.8|580
1694698500000|2023-09-14 13:35:00|7289.3|7288.3|7302.3|7301.3|7305.3|7304.3|7287.8|7286.8|425
1694698800000|2023-09-14 13:40:00|7302.6|7301.6|7290.3|7289.3|7303.1|7302.1|7287.3|7286.3|471
1694699100000|2023-09-14 13:45:00|7290.8|7289.8|7288.1|7287.1|7291.8|7290.8|7284.8|7283.8|639
1694699400000|2023-09-14 13:50:00|7287.8|7286.8|7281.8|7280.8|7293.1|7292.1|7280.3|7279.3|611
1694699700000|2023-09-14 13:55:00|7281.6|7280.6|7299.1|7298.1|7299.3|7298.3|7276.1|7275.1|485
1694700000000|2023-09-14 14:00:00|7299.3|7298.3|7280.8|7279.8|7300.3|7299.3|7280.3|7279.3|699
1694700300000|2023-09-14 14:05:00|7280.6|7279.6|7281.8|7280.8|7293.3|7292.3|7278.6|7277.6|562
1694700600000|2023-09-14 14:10:00|7281.6|7280.6|7286.8|7285.8|7288.8|7287.8|7273.8|7272.8|586
1694700900000|2023-09-14 14:15:00|7286.6|7285.6|7280.6|7279.6|7291.8|7290.8|7279.3|7278.3|419
1694701200000|2023-09-14 14:20:00|7280.3|7279.3|7293.8|7292.8|7295.3|7294.3|7278.3|7277.3|435
1694701500000|2023-09-14 14:25:00|7293.6|7292.6|7300.8|7299.8|7301|7300|7288.1|7287.1|336
1694701800000|2023-09-14 14:30:00|7301|7300|7306.8|7305.8|7307.5|7306.5|7299.3|7298.3|606
1694702100000|2023-09-14 14:35:00|7306.5|7305.5|7309|7308|7312.8|7311.8|7306.3|7305.3|492
1694702400000|2023-09-14 14:40:00|7309.3|7308.3|7311|7310|7311.5|7310.5|7307|7306|498
1694702700000|2023-09-14 14:45:00|7311.3|7310.3|7316|7315|7320.3|7319.3|7310.8|7309.8|454
1694703000000|2023-09-14 14:50:00|7316.3|7315.3|7319.3|7318.3|7322.8|7321.8|7316.3|7315.3|605
1694703300000|2023-09-14 14:55:00|7319.5|7318.5|7323|7322|7325.3|7324.3|7319.5|7318.5|473
1694703600000|2023-09-14 15:00:00|7323.3|7322.3|7319.5|7318.5|7327.3|7326.3|7319.3|7318.3|1939
1694703900000|2023-09-14 15:05:00|7319.3|7318.3|7324.8|7323.8|7326.3|7325.3|7316.8|7315.8|540
1694704200000|2023-09-14 15:10:00|7325|7324|7323.8|7322.8|7327.3|7326.3|7319.5|7318.5|624
1694704500000|2023-09-14 15:15:00|7324.3|7323.3|7324.8|7323.8|7325.3|7324.3|7321.8|7320.8|998
1694704800000|2023-09-14 15:20:00|7325|7324|7327.3|7326.3|7328|7327|7324.8|7323.8|652
1694705100000|2023-09-14 15:25:00|7327|7326|7325.8|7324.8|7327.8|7326.8|7321|7320|1032
1694705400000|2023-09-14 15:30:00|7326.3|7324.3|7314.3|7312.3|7328.5|7326.5|7314.3|7312.3|2052
1694705700000|2023-09-14 15:35:00|7314.8|7312.8|7318.3|7316.3|7318.8|7316.8|7312.3|7310.3|1674
1694706000000|2023-09-14 15:40:00|7318.5|7316.5|7321.8|7319.8|7322.8|7320.8|7316.3|7314.3|634
1694706300000|2023-09-14 15:45:00|7322|7320|7323.5|7321.5|7325.5|7323.5|7320|7318|182
1694706600000|2023-09-14 15:50:00|7323.3|7321.3|7324.3|7322.3|7325.5|7323.5|7322.8|7320.8|848
1694706900000|2023-09-14 15:55:00|7324|7322|7326.8|7324.8|7327.3|7325.3|7324|7322|220
1694707200000|2023-09-14 16:00:00|7327|7325|7327.8|7325.8|7327.8|7325.8|7325.3|7323.3|481
1694707500000|2023-09-14 16:05:00|7327.3|7325.3|7327.3|7325.3|7329.3|7327.3|7326.5|7324.5|128
1694707800000|2023-09-14 16:10:00|7327.5|7325.5|7324.8|7322.8|7328.3|7326.3|7324.5|7322.5|335
1694708100000|2023-09-14 16:15:00|7324.5|7322.5|7328.3|7326.3|7328.5|7326.5|7324.5|7322.5|149
1694708400000|2023-09-14 16:20:00|7328|7326|7328.8|7326.8|7329.8|7327.8|7327.3|7325.3|146
1694708700000|2023-09-14 16:25:00|7328.5|7326.5|7330.8|7328.8|7331.8|7329.8|7327|7325|123
1694709000000|2023-09-14 16:30:00|7331|7329|7332.8|7330.8|7334.8|7332.8|7330.3|7328.3|130
1694709300000|2023-09-14 16:35:00|7332.5|7330.5|7332.3|7330.3|7332.8|7330.8|7329.3|7327.3|81
1694709600000|2023-09-14 16:40:00|7332.5|7330.5|7334.8|7332.8|7336.3|7334.3|7332.3|7330.3|61
1694709900000|2023-09-14 16:45:00|7334.3|7332.3|7338.8|7336.8|7338.8|7336.8|7334.3|7332.3|45
1694710200000|2023-09-14 16:50:00|7338.3|7336.3|7340.8|7338.8|7341.3|7339.3|7338.3|7336.3|78
1694710500000|2023-09-14 16:55:00|7340.3|7338.3|7338.5|7336.5|7341.3|7339.3|7337.8|7335.8|72
1694710800000|2023-09-14 17:00:00|7338.8|7336.8|7335.5|7333.5|7338.8|7336.8|7335|7333|113
1694711100000|2023-09-14 17:05:00|7335.3|7333.3|7333.3|7331.3|7335.8|7333.8|7332.8|7330.8|133
1694711400000|2023-09-14 17:10:00|7332.8|7330.8|7335|7333|7335.5|7333.5|7332.5|7330.5|110
1694711700000|2023-09-14 17:15:00|7335.3|7333.3|7334.8|7332.8|7335.3|7333.3|7332.8|7330.8|55
1694712000000|2023-09-14 17:20:00|7334.5|7332.5|7334|7332|7337.8|7335.8|7332.8|7330.8|75
1694712300000|2023-09-14 17:25:00|7333.8|7331.8|7335.3|7333.3|7336.3|7334.3|7331.8|7329.8|39
1694712600000|2023-09-14 17:30:00|7335.5|7333.5|7338.8|7336.8|7339|7337|7335.5|7333.5|31
1694712900000|2023-09-14 17:35:00|7339|7337|7341.3|7339.3|7341.5|7339.5|7339|7337|77
1694713200000|2023-09-14 17:40:00|7340.8|7338.8|7341.5|7339.5|7341.5|7339.5|7339|7337|59
1694713500000|2023-09-14 17:45:00|7341.8|7339.8|7338.8|7336.8|7341.8|7339.8|7338.3|7336.3|57
1694713800000|2023-09-14 17:50:00|7339|7337|7340.8|7338.8|7340.8|7338.8|7338.3|7336.3|66
1694714100000|2023-09-14 17:55:00|7340.3|7338.3|7338.3|7336.3|7340.3|7338.3|7338.3|7336.3|25
1694714400000|2023-09-14 18:00:00|7338|7336|7335.5|7333.5|7338|7336|7335.3|7333.3|31
1694714700000|2023-09-14 18:05:00|7335.3|7333.3|7336.3|7334.3|7337.5|7335.5|7335.3|7333.3|64
1694715000000|2023-09-14 18:10:00|7336.5|7334.5|7336.8|7334.8|7337.5|7335.5|7335.8|7333.8|18
1694715300000|2023-09-14 18:15:00|7336.5|7334.5|7335.5|7333.5|7337.3|7335.3|7335.3|7333.3|98
1694715600000|2023-09-14 18:20:00|7335.8|7333.8|7336.5|7334.5|7338.3|7336.3|7335.5|7333.5|15
1694715900000|2023-09-14 18:25:00|7336.8|7334.8|7336.5|7334.5|7338.3|7336.3|7336.3|7334.3|26
1694716200000|2023-09-14 18:30:00|7336.3|7334.3|7337.8|7335.8|7338|7336|7335.3|7333.3|49
1694716500000|2023-09-14 18:35:00|7338|7336|7340|7338|7340.8|7338.8|7338|7336|14
1694716800000|2023-09-14 18:40:00|7340.3|7338.3|7343.8|7341.8|7343.8|7341.8|7340|7338|19
1694717100000|2023-09-14 18:45:00|7343.5|7341.5|7343.8|7341.8|7344.3|7342.3|7342.8|7340.8|29
1694717400000|2023-09-14 18:50:00|7343.5|7341.5|7342.5|7340.5|7343.5|7341.5|7340.5|7338.5|28
1694717700000|2023-09-14 18:55:00|7342.8|7340.8|7342.3|7340.3|7343.8|7341.8|7342|7340|33
1694718000000|2023-09-14 19:00:00|7341.8|7339.8|7346.3|7344.3|7346.3|7344.3|7340.5|7338.5|69
1694718300000|2023-09-14 19:05:00|7346|7344|7346.3|7344.3|7347.3|7345.3|7345.8|7343.8|53
1694718600000|2023-09-14 19:10:00|7346.5|7344.5|7347|7345|7347.5|7345.5|7346.3|7344.3|77
1694718900000|2023-09-14 19:15:00|7346.8|7344.8|7346.5|7344.5|7347|7345|7345.3|7343.3|47
1694719200000|2023-09-14 19:20:00|7346.3|7344.3|7344.3|7342.3|7346.3|7344.3|7344.3|7342.3|57
1694719500000|2023-09-14 19:25:00|7344.5|7342.5|7342.8|7340.8|7344.5|7342.5|7342.3|7340.3|42
1694719800000|2023-09-14 19:30:00|7342.5|7340.5|7342.5|7340.5|7342.5|7340.5|7340.5|7338.5|27
1694720100000|2023-09-14 19:35:00|7342.3|7340.3|7342.8|7340.8|7345|7343|7342|7340|42
1694720400000|2023-09-14 19:40:00|7343|7341|7344.8|7342.8|7344.8|7342.8|7342.8|7340.8|11
1694720700000|2023-09-14 19:45:00|7344.5|7342.5|7342|7340|7344.5|7342.5|7341.8|7339.8|66
1694721000000|2023-09-14 19:50:00|7342.3|7340.3|7343.5|7341.5|7344.3|7342.3|7341.8|7339.8|218
1694721300000|2023-09-14 19:55:00|7343.3|7341.3|7340.5|7338.5|7344.3|7342.3|7340.5|7338.5|182
1694721600000|2023-09-14 20:00:00|7344|7340|7345.4|7341.4|7346.4|7342.4|7342.8|7338.8|0
1694721900000|2023-09-14 20:05:00|7345.9|7341.9|7350.3|7346.3|7351.4|7347.4|7345.9|7341.9|0
1694722200000|2023-09-14 20:10:00|7350.1|7346.1|7350.5|7346.5|7351.2|7347.2|7349.7|7345.7|0
1694722500000|2023-09-14 20:15:00|7350.1|7346.1|7350.8|7346.8|7351.3|7347.3|7349.7|7345.7|0
1694722800000|2023-09-14 20:20:00|7350.5|7346.5|7350.7|7346.7|7351|7347|7350.1|7346.1|0
1694723100000|2023-09-14 20:25:00|7350.4|7346.4|7353.2|7349.2|7353.2|7349.2|7350.4|7346.4|0
1694723400000|2023-09-14 20:30:00|7353.1|7349.1|7353.9|7349.9|7354.7|7350.7|7353.1|7349.1|0
1694723700000|2023-09-14 20:35:00|7353.6|7349.6|7351.8|7347.8|7353.6|7349.6|7351.5|7347.5|0
1694724000000|2023-09-14 20:40:00|7351.9|7347.9|7353|7349|7353|7349|7351.9|7347.9|0
1694724300000|2023-09-14 20:45:00|7352.7|7348.7|7352.3|7348.3|7352.7|7348.7|7351.8|7347.8|0
1694724600000|2023-09-14 20:50:00|7351.8|7347.8|7352.3|7348.3|7353|7349|7351.8|7347.8|0
1694724900000|2023-09-14 20:55:00|7352|7348|7348.6|7344.6|7352.3|7348.3|7347.5|7343.5|0
1694725200000|2023-09-14 21:00:00|7348.9|7344.9|7349.2|7345.2|7349.4|7345.4|7348.7|7344.7|0
1694725500000|2023-09-14 21:05:00|7349.1|7345.1|7348.9|7344.9|7349.4|7345.4|7348.6|7344.6|0
1694725800000|2023-09-14 21:10:00|7348.6|7344.6|7348.4|7344.4|7349.4|7345.4|7347.7|7343.7|0
1694726100000|2023-09-14 21:15:00|7348.7|7344.7|7348.4|7344.4|7348.7|7344.7|7348.4|7344.4|0
1694726400000|2023-09-14 21:20:00|7347.5|7343.5|7348.4|7344.4|7348.6|7344.6|7347.5|7343.5|0
1694726700000|2023-09-14 21:25:00|7348.3|7344.3|7348.6|7344.6|7348.8|7344.8|7348.3|7344.3|0
1694727000000|2023-09-14 21:30:00|7348.8|7344.8|7348.4|7344.4|7349|7345|7348.3|7344.3|0
1694727300000|2023-09-14 21:35:00|7348.3|7344.3|7348.4|7344.4|7348.4|7344.4|7348.3|7344.3|0
1694727600000|2023-09-14 21:40:00|7348.6|7344.6|7348.2|7344.2|7348.6|7344.6|7348.2|7344.2|0
1694727900000|2023-09-14 21:45:00|7348.1|7344.1|7347.9|7343.9|7348.1|7344.1|7347.9|7343.9|0
1694728200000|2023-09-14 21:50:00|7348.1|7344.1|7347.5|7343.5|7348.1|7344.1|7347.5|7343.5|0
1694728500000|2023-09-14 21:55:00|7347.6|7343.6|7347.7|7343.7|7347.7|7343.7|7347.6|7343.6|0
1694728800000|2023-09-14 22:00:00|7346.7|7342.7|7349.3|7345.3|7349.5|7345.5|7345.8|7341.8|0
1694729100000|2023-09-14 22:05:00|7349.5|7345.5|7349.5|7345.5|7349.6|7345.6|7348.6|7344.6|0
1694729400000|2023-09-14 22:10:00|7349|7345|7347.8|7343.8|7349|7345|7347.4|7343.4|0
1694729700000|2023-09-14 22:15:00|7347.4|7343.4|7349|7345|7349|7345|7347.4|7343.4|0
1694730000000|2023-09-14 22:20:00|7349.8|7345.8|7349.5|7345.5|7350.3|7346.3|7349|7345|0
1694730300000|2023-09-14 22:25:00|7349|7345|7349.5|7345.5|7349.8|7345.8|7349|7345|0
1694730600000|2023-09-14 22:30:00|7349.8|7345.8|7348.9|7344.9|7350.3|7346.3|7348.3|7344.3|0
1694730900000|2023-09-14 22:35:00|7348.8|7344.8|7349.5|7345.5|7349.8|7345.8|7348.6|7344.6|0
1694731200000|2023-09-14 22:40:00|7349.8|7345.8|7348.9|7344.9|7349.8|7345.8|7348.9|7344.9|0
1694731500000|2023-09-14 22:45:00|7349|7345|7350.3|7346.3|7350.6|7346.6|7348.9|7344.9|0
1694731800000|2023-09-14 22:50:00|7350.6|7346.6|7350.3|7346.3|7350.6|7346.6|7350.3|7346.3|0
1694732100000|2023-09-14 22:55:00|7349.8|7345.8|7348.9|7344.9|7350.3|7346.3|7348.6|7344.6|0
1694732400000|2023-09-14 23:00:00|7348.8|7344.8|7348.8|7344.8|7348.8|7344.8|7347.7|7343.7|0
1694732700000|2023-09-14 23:05:00|7348.9|7344.9|7350.5|7346.5|7350.5|7346.5|7348.8|7344.8|0
1694733000000|2023-09-14 23:10:00|7350.9|7346.9|7350.9|7346.9|7350.9|7346.9|7350.2|7346.2|0
1694733300000|2023-09-14 23:15:00|7350.5|7346.5|7351.4|7347.4|7351.4|7347.4|7350.5|7346.5|0
1694733600000|2023-09-14 23:20:00|7351.8|7347.8|7350.9|7346.9|7351.8|7347.8|7350.6|7346.6|0
1694733900000|2023-09-14 23:25:00|7350.6|7346.6|7350.9|7346.9|7351.4|7347.4|7350.6|7346.6|0
1694734200000|2023-09-14 23:30:00|7351.3|7347.3|7350.9|7346.9|7351.3|7347.3|7350.6|7346.6|0
1694734500000|2023-09-14 23:35:00|7350.6|7346.6|7350.9|7346.9|7351.4|7347.4|7350.6|7346.6|0
1694734800000|2023-09-14 23:40:00|7351|7347|7352.5|7348.5|7352.5|7348.5|7350.7|7346.7|0
1694735100000|2023-09-14 23:45:00|7352.4|7348.4|7348.9|7344.9|7352.4|7348.4|7348.9|7344.9|0
1694735400000|2023-09-14 23:50:00|7349.2|7345.2|7349.8|7345.8|7349.8|7345.8|7348.9|7344.9|0
1694735700000|2023-09-14 23:55:00|7349.7|7345.7|7349.2|7345.2|7349.8|7345.8|7348.6|7344.6|0
1694736000000|2023-09-15 00:00:00|7348.9|7344.9|7345.6|7341.6|7349.2|7345.2|7344.8|7340.8|0
1694736300000|2023-09-15 00:05:00|7345.9|7341.9|7350.1|7346.1|7350.1|7346.1|7345.6|7341.6|0
1694736600000|2023-09-15 00:10:00|7350.3|7346.3|7350|7346|7350.8|7346.8|7349.5|7345.5|0
1694736900000|2023-09-15 00:15:00|7349.9|7345.9|7355.2|7352.2|7355.4|7352.4|7349.5|7345.5|0
1694737200000|2023-09-15 00:20:00|7353.5|7350.5|7353.5|7350.5|7355.2|7352.2|7351.8|7348.8|0
1694737500000|2023-09-15 00:25:00|7355.1|7352.1|7355.2|7352.2|7356.8|7353.8|7353.5|7350.5|0
1694737800000|2023-09-15 00:30:00|7356.9|7353.9|7353.3|7350.3|7356.9|7353.9|7353.3|7350.3|0
1694738100000|2023-09-15 00:35:00|7353.4|7350.4|7355|7352|7355|7352|7353.3|7350.3|0
1694738400000|2023-09-15 00:40:00|7354.1|7351.1|7354.9|7351.9|7356.6|7353.6|7351.6|7348.6|0
1694738700000|2023-09-15 00:45:00|7355|7352|7353.3|7350.3|7356.6|7353.6|7351.6|7348.6|0
1694739000000|2023-09-15 00:50:00|7353.2|7350.2|7353.2|7350.2|7354.9|7351.9|7353.2|7350.2|0
1694739300000|2023-09-15 00:55:00|7354.1|7351.1|7354.9|7351.9|7354.9|7351.9|7351.6|7348.6|0
1694739600000|2023-09-15 01:00:00|7354.8|7351.8|7354.9|7351.9|7356.5|7353.5|7353.2|7350.2|0
1694739900000|2023-09-15 01:05:00|7353.2|7350.2|7350|7347|7353.2|7350.2|7348.3|7345.3|0
1694740200000|2023-09-15 01:10:00|7351.7|7348.7|7350|7347|7351.7|7348.7|7348.3|7345.3|0
1694740500000|2023-09-15 01:15:00|7351.6|7348.6|7348.3|7345.3|7353.3|7350.3|7348.3|7345.3|0
1694740800000|2023-09-15 01:20:00|7346.6|7343.6|7346.7|7343.7|7346.7|7343.7|7345|7342|0
1694741100000|2023-09-15 01:25:00|7346.8|7343.8|7348.4|7345.4|7350.1|7347.1|7346.8|7343.8|0
1694741400000|2023-09-15 01:30:00|7350|7347|7351.6|7348.6|7351.7|7348.7|7349.2|7346.2|0
1694741700000|2023-09-15 01:35:00|7351.7|7348.7|7350|7347|7351.7|7348.7|7350|7347|0
1694742000000|2023-09-15 01:40:00|7350.8|7347.8|7356.5|7353.5|7356.6|7353.6|7350.8|7347.8|0
1694742300000|2023-09-15 01:45:00|7356.6|7353.6|7354.9|7351.9|7356.6|7353.6|7353.2|7350.2|0
1694742600000|2023-09-15 01:50:00|7356.6|7353.6|7356.5|7353.5|7356.6|7353.6|7354.8|7351.8|0
1694742900000|2023-09-15 01:55:00|7358.2|7355.2|7358.1|7355.1|7358.2|7355.2|7358.1|7355.1|0
1694743200000|2023-09-15 02:00:00|7359.7|7356.7|7358.7|7355.7|7365.4|7362.4|7358.7|7355.7|0
1694743500000|2023-09-15 02:05:00|7358.6|7355.6|7361.5|7358.5|7363.2|7360.2|7356.6|7353.6|0
1694743800000|2023-09-15 02:10:00|7359.9|7356.9|7361.5|7358.5|7363.2|7360.2|7359.9|7356.9|0
1694744100000|2023-09-15 02:15:00|7363.2|7360.2|7363.2|7360.2|7364.9|7361.9|7361.5|7358.5|0
1694744400000|2023-09-15 02:20:00|7363.1|7360.1|7364.8|7361.8|7364.8|7361.8|7363.1|7360.1|0
1694744700000|2023-09-15 02:25:00|7365|7362|7366.7|7363.7|7366.7|7363.7|7365|7362|0
1694745000000|2023-09-15 02:30:00|7366.8|7363.8|7363.6|7360.6|7368.6|7365.6|7363.6|7360.6|0
1694745300000|2023-09-15 02:35:00|7364.4|7361.4|7366.9|7363.9|7366.9|7363.9|7364.4|7361.4|0
1694745600000|2023-09-15 02:40:00|7365.2|7362.2|7366.8|7363.8|7366.9|7363.9|7365.2|7362.2|0
1694745900000|2023-09-15 02:45:00|7366.9|7363.9|7368.5|7365.5|7368.5|7365.5|7366.8|7363.8|0
1694746200000|2023-09-15 02:50:00|7368.4|7365.4|7368.4|7365.4|7370|7367|7368.3|7365.3|0
1694746500000|2023-09-15 02:55:00|7368.3|7365.3|7368.1|7365.1|7368.4|7365.4|7366.7|7363.7|0
1694746800000|2023-09-15 03:00:00|7366.5|7363.5|7366.5|7363.5|7366.5|7363.5|7366.5|7363.5|0
1694747100000|2023-09-15 03:05:00|7364.8|7361.8|7366.5|7363.5|7366.5|7363.5|7364.8|7361.8|0
1694747400000|2023-09-15 03:10:00|7364.8|7361.8|7366.5|7363.5|7366.5|7363.5|7364.8|7361.8|0
1694747700000|2023-09-15 03:15:00|7364.9|7361.9|7368.2|7365.2|7368.2|7365.2|7364.9|7361.9|0
1694748000000|2023-09-15 03:20:00|7368.3|7365.3|7369.9|7366.9|7370|7367|7368.3|7365.3|0
1694748300000|2023-09-15 03:25:00|7371.4|7368.4|7374.5|7371.5|7374.5|7371.5|7371.2|7368.2|0
1694748600000|2023-09-15 03:30:00|7372.9|7369.9|7370.9|7367.9|7374.5|7371.5|7370.9|7367.9|0
1694748900000|2023-09-15 03:35:00|7372.5|7369.5|7372.3|7369.3|7372.5|7369.5|7371.7|7368.7|0
1694749200000|2023-09-15 03:40:00|7372.2|7369.2|7372.2|7369.2|7372.2|7369.2|7372.2|7369.2|0
1694749500000|2023-09-15 03:45:00|7372.3|7369.3|7372.3|7369.3|7373.9|7370.9|7372.2|7369.2|0
1694749800000|2023-09-15 03:50:00|7372.2|7369.2|7372.3|7369.3|7372.3|7369.3|7372.2|7369.2|0
1694750100000|2023-09-15 03:55:00|7372.2|7369.2|7372.2|7369.2|7372.3|7369.3|7370.6|7367.6|0
1694750400000|2023-09-15 04:00:00|7370.6|7367.6|7370.6|7367.6|7370.6|7367.6|7370.6|7367.6|0
1694750700000|2023-09-15 04:05:00|7370.5|7367.5|7372.2|7369.2|7372.2|7369.2|7370.5|7367.5|0
1694751000000|2023-09-15 04:10:00|7371.4|7368.4|7372|7369|7373.8|7370.8|7371.4|7368.4|0
1694751300000|2023-09-15 04:15:00|7371.9|7368.9|7371.9|7368.9|7373.6|7370.6|7370.3|7367.3|0
1694751600000|2023-09-15 04:20:00|7371.8|7368.8|7373.5|7370.5|7373.5|7370.5|7371.8|7368.8|0
1694752200000|2023-09-15 04:30:00|7371.8|7368.8|7371.2|7368.2|7373.5|7370.5|7371.2|7368.2|0
1694752500000|2023-09-15 04:35:00|7371.3|7368.3|7371.2|7368.2|7371.3|7368.3|7371.2|7368.2|0
1694752800000|2023-09-15 04:40:00|7372.8|7369.8|7373.3|7370.3|7373.4|7370.4|7371.2|7368.2|0
1694753100000|2023-09-15 04:45:00|7372.5|7369.5|7373.3|7370.3|7373.4|7370.4|7371.6|7368.6|0
1694753400000|2023-09-15 04:50:00|7374.9|7371.9|7373|7370|7374.9|7371.9|7373|7370|0
1694753700000|2023-09-15 04:55:00|7372.9|7369.9|7371.3|7368.3|7372.9|7369.9|7371.2|7368.2|0
1694754000000|2023-09-15 05:00:00|7369.6|7366.6|7372.9|7369.9|7372.9|7369.9|7369.6|7366.6|0
1694754300000|2023-09-15 05:05:00|7373.8|7370.8|7371.2|7368.2|7373.8|7370.8|7371.2|7368.2|0
1694754600000|2023-09-15 05:10:00|7372.1|7369.1|7372.8|7369.8|7372.9|7369.9|7371.2|7368.2|0
1694754900000|2023-09-15 05:15:00|7372.6|7369.6|7371.3|7368.3|7374.3|7371.3|7371.3|7368.3|0
1694755200000|2023-09-15 05:20:00|7369.7|7366.7|7369.6|7366.6|7371.3|7368.3|7367.9|7364.9|0
1694755500000|2023-09-15 05:25:00|7371.2|7368.2|7371|7368|7371.2|7368.2|7367.7|7364.7|0
1694755800000|2023-09-15 05:30:00|7372.7|7369.7|7369.2|7366.2|7372.7|7369.7|7369.2|7366.2|0
1694756100000|2023-09-15 05:35:00|7367.6|7364.6|7363.9|7360.9|7367.6|7364.6|7363.9|7360.9|0
1694756400000|2023-09-15 05:40:00|7365.5|7362.5|7365.6|7362.6|7367.2|7364.2|7364.7|7361.7|0
1694756700000|2023-09-15 05:45:00|7363.9|7360.9|7362.2|7359.2|7363.9|7360.9|7360.5|7357.5|0
1694757000000|2023-09-15 05:50:00|7361.2|7358.2|7361.8|7358.8|7362.8|7359.8|7360.1|7357.1|0
1694757300000|2023-09-15 05:55:00|7361|7358|7362.5|7359.5|7366.8|7363.8|7361|7358|0
1694757600000|2023-09-15 06:00:00|7360.8|7357.8|7363.5|7361.5|7370.3|7368.3|7360.3|7357.3|648
1694757900000|2023-09-15 06:05:00|7363.8|7361.8|7369|7367|7370.5|7368.5|7363.5|7361.5|229
1694758200000|2023-09-15 06:10:00|7368.8|7366.8|7369|7367|7372.5|7370.5|7367.8|7365.8|163
1694758500000|2023-09-15 06:15:00|7369.3|7367.3|7375.8|7373.8|7376.5|7374.5|7368.5|7366.5|179
1694758800000|2023-09-15 06:20:00|7375.5|7373.5|7376.8|7374.8|7379.3|7377.3|7374.3|7372.3|278
1694759100000|2023-09-15 06:25:00|7377|7375|7373.5|7371.5|7377.8|7375.8|7371.8|7369.8|110
1694759400000|2023-09-15 06:30:00|7373.3|7371.3|7375|7373|7377.3|7375.3|7371.8|7369.8|226
1694759700000|2023-09-15 06:35:00|7375.3|7373.3|7376.8|7374.8|7378.3|7376.3|7374|7372|91
1694760000000|2023-09-15 06:40:00|7376.5|7374.5|7379.5|7377.5|7380.8|7378.8|7375.8|7373.8|329
1694760300000|2023-09-15 06:45:00|7379.8|7377.8|7379.3|7377.3|7381|7379|7378.8|7376.8|144
1694760600000|2023-09-15 06:50:00|7379.8|7377.8|7379|7377|7383.8|7381.8|7371.5|7369.5|953
1694760900000|2023-09-15 06:55:00|7379.3|7377.3|7374.8|7372.8|7386|7384|7374.8|7372.8|504
1694761200000|2023-09-15 07:00:00|7374.3|7373.3|7398|7397|7400|7399|7374.3|7373.3|4530
1694761500000|2023-09-15 07:05:00|7397.5|7396.5|7397.8|7396.8|7404.5|7403.5|7391.8|7390.8|3415
1694761800000|2023-09-15 07:10:00|7398.8|7397.8|7401.5|7400.5|7410|7409|7397.8|7396.8|1970
1694762100000|2023-09-15 07:15:00|7402|7401|7416.8|7415.8|7419.3|7418.3|7400.3|7399.3|1886
1694762400000|2023-09-15 07:20:00|7416.5|7415.5|7410.3|7409.3|7416.5|7415.5|7401.8|7400.8|1808
1694762700000|2023-09-15 07:25:00|7410.5|7409.5|7399|7398|7411.3|7410.3|7397|7396|1268
1694763000000|2023-09-15 07:30:00|7398.3|7397.3|7402|7401|7410.8|7409.8|7391.3|7390.3|1813
1694763300000|2023-09-15 07:35:00|7401.8|7400.8|7400.8|7399.8|7410|7409|7397.3|7396.3|1484
1694763600000|2023-09-15 07:40:00|7401|7400|7406.5|7405.5|7415.3|7414.3|7400.8|7399.8|2608
1694763900000|2023-09-15 07:45:00|7406.8|7405.8|7413.3|7412.3|7417.3|7416.3|7406|7405|812
1694764200000|2023-09-15 07:50:00|7413.5|7412.5|7405.5|7404.5|7414|7413|7400.3|7399.3|1083
1694764500000|2023-09-15 07:55:00|7405.8|7404.8|7417|7416|7418|7417|7405.5|7404.5|695
1694764800000|2023-09-15 08:00:00|7418|7417|7411|7410|7419.3|7418.3|7409|7408|859
1694765100000|2023-09-15 08:05:00|7411.3|7410.3|7416.3|7415.3|7419.3|7418.3|7409.3|7408.3|748
1694765400000|2023-09-15 08:10:00|7416|7415|7412.3|7411.3|7420.5|7419.5|7411.3|7410.3|796
1694765700000|2023-09-15 08:15:00|7411.8|7410.8|7403.5|7402.5|7414.3|7413.3|7403.5|7402.5|1294
1694766000000|2023-09-15 08:20:00|7403.8|7402.8|7409|7408|7412|7411|7403.5|7402.5|681
1694766300000|2023-09-15 08:25:00|7407.8|7406.8|7412.5|7411.5|7417|7416|7406|7405|833
1694766600000|2023-09-15 08:30:00|7412.8|7411.8|7418.1|7417.1|7419.1|7418.1|7410.5|7409.5|559
1694766900000|2023-09-15 08:35:00|7418.4|7417.4|7412.1|7411.1|7419.6|7418.6|7409.4|7408.4|465
1694767200000|2023-09-15 08:40:00|7411.9|7410.9|7419.6|7418.6|7419.6|7418.6|7411.1|7410.1|463
1694767500000|2023-09-15 08:45:00|7419.4|7418.4|7422.4|7421.4|7425.1|7424.1|7417.6|7416.6|392
1694767800000|2023-09-15 08:50:00|7422.1|7421.1|7419.6|7418.6|7425.6|7424.6|7417.9|7416.9|387
1694768100000|2023-09-15 08:55:00|7420.6|7419.6|7413.9|7412.9|7423.1|7422.1|7411.6|7410.6|675
1694768400000|2023-09-15 09:00:00|7414.1|7413.1|7407.8|7406.8|7415.6|7414.6|7404.6|7403.6|700
1694768700000|2023-09-15 09:05:00|7408|7407|7414.5|7413.5|7418.3|7417.3|7405.5|7404.5|592
1694769000000|2023-09-15 09:10:00|7414.8|7413.8|7405.5|7404.5|7416|7415|7404.5|7403.5|613
1694769300000|2023-09-15 09:15:00|7405.8|7404.8|7407.5|7406.5|7412.5|7411.5|7404|7403|418
1694769600000|2023-09-15 09:20:00|7407.3|7406.3|7409|7408|7411.5|7410.5|7406.8|7405.8|370
1694769900000|2023-09-15 09:25:00|7408.8|7407.8|7413|7412|7414.5|7413.5|7404.5|7403.5|539
1694770200000|2023-09-15 09:30:00|7413.3|7412.3|7419|7418|7419|7418|7410.3|7409.3|371
1694770500000|2023-09-15 09:35:00|7419.3|7418.3|7422.5|7421.5|7422.5|7421.5|7416|7415|289
1694770800000|2023-09-15 09:40:00|7422.8|7421.8|7419|7418|7423.3|7422.3|7417|7416|296
1694771100000|2023-09-15 09:45:00|7418.8|7417.8|7416|7415|7422|7421|7412.5|7411.5|456
1694771400000|2023-09-15 09:50:00|7416.3|7415.3|7413.8|7412.8|7417|7416|7408.3|7407.3|1154
1694771700000|2023-09-15 09:55:00|7413.5|7412.5|7421.3|7420.3|7422.5|7421.5|7411.3|7410.3|810
1694772000000|2023-09-15 10:00:00|7421|7420|7413|7412|7421.3|7420.3|7412.3|7411.3|620
1694772300000|2023-09-15 10:05:00|7413.3|7412.3|7416.8|7415.8|7418.8|7417.8|7411.8|7410.8|277
1694772600000|2023-09-15 10:10:00|7417|7416|7419.8|7418.8|7420.3|7419.3|7415.8|7414.8|318
1694772900000|2023-09-15 10:15:00|7420|7419|7421.3|7420.3|7422.3|7421.3|7416.8|7415.8|413
1694773200000|2023-09-15 10:20:00|7421.5|7420.5|7422|7421|7422.5|7421.5|7417.5|7416.5|359
1694773500000|2023-09-15 10:25:00|7421.8|7420.8|7422|7421|7425.5|7424.5|7420.8|7419.8|313
1694773800000|2023-09-15 10:30:00|7422.3|7421.3|7420.5|7419.5|7426.3|7425.3|7419.5|7418.5|375
1694774100000|2023-09-15 10:35:00|7420.8|7419.8|7421.5|7420.5|7424.8|7423.8|7418.3|7417.3|235
1694774400000|2023-09-15 10:40:00|7421.8|7420.8|7427|7426|7427.5|7426.5|7420.3|7419.3|303
1694774700000|2023-09-15 10:45:00|7426.8|7425.8|7428.8|7427.8|7431.3|7430.3|7425.8|7424.8|520
1694775000000|2023-09-15 10:50:00|7429|7428|7427.3|7426.3|7430|7429|7427.3|7426.3|257
1694775300000|2023-09-15 10:55:00|7427.5|7426.5|7429.3|7428.3|7431.3|7430.3|7427.5|7426.5|260
1694775600000|2023-09-15 11:00:00|7426.5|7425.5|7429|7428|7430.3|7429.3|7426.5|7425.5|676
1694775900000|2023-09-15 11:05:00|7429.8|7428.8|7427.3|7426.3|7433.5|7432.5|7426.8|7425.8|634
1694776200000|2023-09-15 11:10:00|7427|7426|7423.3|7422.3|7432.3|7431.3|7423.3|7422.3|251
1694776500000|2023-09-15 11:15:00|7423.5|7422.5|7425.5|7424.5|7428|7427|7421.3|7420.3|338
1694776800000|2023-09-15 11:20:00|7425.8|7424.8|7424.3|7423.3|7426.8|7425.8|7423.8|7422.8|303
1694777100000|2023-09-15 11:25:00|7424.5|7423.5|7430.5|7429.5|7430.5|7429.5|7424|7423|181
1694777400000|2023-09-15 11:30:00|7430.3|7429.3|7432.8|7431.8|7433.3|7432.3|7428.3|7427.3|251
1694777700000|2023-09-15 11:35:00|7432.5|7431.5|7433.8|7432.8|7434.3|7433.3|7431.3|7430.3|222
1694778000000|2023-09-15 11:40:00|7433|7432|7434.2|7433.2|7436|7435|7432.7|7431.7|228
1694778300000|2023-09-15 11:45:00|7434|7433|7431.5|7430.5|7434.2|7433.2|7429|7428|233
1694778600000|2023-09-15 11:50:00|7431.2|7430.2|7430.7|7429.7|7432.5|7431.5|7429.2|7428.2|199
1694778900000|2023-09-15 11:55:00|7430.5|7429.5|7429|7428|7431|7430|7428|7427|232
1694779200000|2023-09-15 12:00:00|7428.5|7427.5|7428.5|7427.5|7429.2|7428.2|7425|7424|318
1694779500000|2023-09-15 12:05:00|7428.2|7427.2|7434.7|7433.7|7436.5|7435.5|7427.7|7426.7|347
1694779800000|2023-09-15 12:10:00|7434.5|7433.5|7424.7|7423.7|7436.7|7435.7|7424.7|7423.7|290
1694780100000|2023-09-15 12:15:00|7424.5|7423.5|7422.7|7421.7|7427|7426|7422|7421|238
1694780400000|2023-09-15 12:20:00|7423|7422|7413|7412|7424|7423|7412.5|7411.5|455
1694780700000|2023-09-15 12:25:00|7413.2|7412.2|7421.2|7420.2|7421.5|7420.5|7413|7412|245
1694781000000|2023-09-15 12:30:00|7421|7420|7415.5|7414.5|7421|7420|7415.5|7414.5|328
1694781300000|2023-09-15 12:35:00|7415.7|7414.7|7411.7|7410.7|7416.2|7415.2|7411.2|7410.2|267
1694781600000|2023-09-15 12:40:00|7411.5|7410.5|7415.5|7414.5|7418.7|7417.7|7411.5|7410.5|407
1694781900000|2023-09-15 12:45:00|7415.7|7414.7|7411.2|7410.2|7415.7|7414.7|7408.2|7407.2|423
1694782200000|2023-09-15 12:50:00|7411.5|7410.5|7404.5|7403.5|7411.5|7410.5|7403.5|7402.5|502
1694782500000|2023-09-15 12:55:00|7404.2|7403.2|7400.2|7399.2|7404.5|7403.5|7400|7399|353
1694782800000|2023-09-15 13:00:00|7400|7399|7401.5|7400.5|7407.5|7406.5|7398.5|7397.5|531
1694783100000|2023-09-15 13:05:00|7401.2|7400.2|7397|7396|7403.2|7402.2|7396.7|7395.7|397
1694783400000|2023-09-15 13:10:00|7396.7|7395.7|7393.7|7392.7|7398|7397|7391.5|7390.5|329
1694783700000|2023-09-15 13:15:00|7393.5|7392.5|7393.2|7392.2|7397.7|7396.7|7389.7|7388.7|452
1694784000000|2023-09-15 13:20:00|7393.5|7392.5|7394.5|7393.5|7395.5|7394.5|7392|7391|240
1694784300000|2023-09-15 13:25:00|7394.2|7393.2|7395.7|7394.7|7396.2|7395.2|7391.2|7390.2|437
1694784600000|2023-09-15 13:30:00|7396|7395|7407|7406|7407.5|7406.5|7393.7|7392.7|985
1694784900000|2023-09-15 13:35:00|7407.2|7406.2|7404.7|7403.7|7410|7409|7402.7|7401.7|655
1694785200000|2023-09-15 13:40:00|7405|7404|7403.5|7402.5|7409.7|7408.7|7401.5|7400.5|791
1694785500000|2023-09-15 13:45:00|7403|7402|7400.5|7399.5|7403.2|7402.2|7394.5|7393.5|1351
1694785800000|2023-09-15 13:50:00|7401|7400|7401.7|7400.7|7402|7401|7395.5|7394.5|1277
1694786100000|2023-09-15 13:55:00|7402|7401|7400.7|7399.7|7407.5|7406.5|7395.5|7394.5|1268
1694786400000|2023-09-15 14:00:00|7403.5|7402.5|7399.7|7398.7|7406.2|7405.2|7397.7|7396.7|954
1694786700000|2023-09-15 14:05:00|7400|7399|7393.2|7392.2|7405.5|7404.5|7391.2|7390.2|762
1694787000000|2023-09-15 14:10:00|7393.1|7392.1|7391.9|7390.9|7395.1|7394.1|7386.1|7385.1|588
1694787300000|2023-09-15 14:15:00|7391.4|7390.4|7388.9|7387.9|7391.4|7390.4|7385.4|7384.4|1075
1694787600000|2023-09-15 14:20:00|7388.6|7387.6|7392.6|7391.6|7395.9|7394.9|7383.4|7382.4|692
1694787900000|2023-09-15 14:25:00|7392.9|7391.9|7391.6|7390.6|7395.6|7394.6|7390.9|7389.9|321
1694788200000|2023-09-15 14:30:00|7391.9|7390.9|7384.9|7383.9|7392.4|7391.4|7384.4|7383.4|553
1694788500000|2023-09-15 14:35:00|7385.1|7384.1|7385.1|7384.1|7386.4|7385.4|7381.6|7380.6|573
1694788800000|2023-09-15 14:40:00|7385.4|7384.4|7380.4|7379.4|7388.4|7387.4|7378.4|7377.4|671
1694789100000|2023-09-15 14:45:00|7379.9|7378.9|7385.4|7384.4|7388.4|7387.4|7379.9|7378.9|639
1694789400000|2023-09-15 14:50:00|7385.1|7384.1|7374.4|7373.4|7386.1|7385.1|7373.6|7372.6|660
1694789700000|2023-09-15 14:55:00|7374.1|7373.1|7371.1|7370.1|7376.4|7375.4|7367.9|7366.9|1173
1694790000000|2023-09-15 15:00:00|7371.4|7370.4|7370.4|7369.4|7373.9|7372.9|7369.9|7368.9|838
1694790300000|2023-09-15 15:05:00|7370.9|7369.9|7369.9|7368.9|7371.9|7370.9|7366.4|7365.4|600
1694790600000|2023-09-15 15:10:00|7369.6|7368.6|7368.9|7367.9|7374.1|7373.1|7368.4|7367.4|527
1694790900000|2023-09-15 15:15:00|7368.6|7367.6|7371.4|7370.4|7371.9|7370.9|7367.4|7366.4|1113
1694791200000|2023-09-15 15:20:00|7371.1|7370.1|7371.9|7370.9|7372.4|7371.4|7369.1|7368.1|879
1694791500000|2023-09-15 15:25:00|7371.6|7370.6|7377.1|7376.1|7378.4|7377.4|7369.9|7368.9|1757
1694791800000|2023-09-15 15:30:00|7377.5|7375.5|7376.8|7374.8|7382.3|7380.3|7372.8|7370.8|4703
1694792100000|2023-09-15 15:35:00|7377.5|7375.5|7377.8|7375.8|7379.8|7377.8|7375.3|7373.3|1725
1694792400000|2023-09-15 15:40:00|7378.3|7376.3|7377.8|7375.8|7379.5|7377.5|7374.8|7372.8|365
1694792700000|2023-09-15 15:45:00|7377.3|7375.3|7377.3|7375.3|7377.3|7375.3|7373.5|7371.5|239
1694793000000|2023-09-15 15:50:00|7377.5|7375.5|7375.3|7373.3|7378.3|7376.3|7375.3|7373.3|210
1694793300000|2023-09-15 15:55:00|7375.5|7373.5|7376.8|7374.8|7378.3|7376.3|7374.3|7372.3|155
1694793600000|2023-09-15 16:00:00|7377|7375|7377.3|7375.3|7377.8|7375.8|7375.5|7373.5|173
1694793900000|2023-09-15 16:05:00|7377.5|7375.5|7376.3|7374.3|7379|7377|7376.3|7374.3|157
1694794200000|2023-09-15 16:10:00|7376.5|7374.5|7376.3|7374.3|7378.5|7376.5|7375|7373|118
1694794500000|2023-09-15 16:15:00|7376|7374|7376.8|7374.8|7376.8|7374.8|7373.8|7371.8|118
1694794800000|2023-09-15 16:20:00|7376.5|7374.5|7377.3|7375.3|7378.8|7376.8|7375.8|7373.8|87
1694795100000|2023-09-15 16:25:00|7377|7375|7376.3|7374.3|7377.8|7375.8|7374.8|7372.8|118
1694795400000|2023-09-15 16:30:00|7376|7374|7378|7376|7378.3|7376.3|7374.8|7372.8|82
1694795700000|2023-09-15 16:35:00|7377.8|7375.8|7377.5|7375.5|7378.3|7376.3|7375.8|7373.8|91
1694796000000|2023-09-15 16:40:00|7377.3|7375.3|7377.8|7375.8|7378.3|7376.3|7376|7374|140
1694796300000|2023-09-15 16:45:00|7377.3|7375.3|7377|7375|7377.3|7375.3|7374.8|7372.8|87
1694796600000|2023-09-15 16:50:00|7377.3|7375.3|7376.8|7374.8|7377.5|7375.5|7376.3|7374.3|38
1694796900000|2023-09-15 16:55:00|7376.5|7374.5|7377.8|7375.8|7377.8|7375.8|7374|7372|91
1694797200000|2023-09-15 17:00:00|7377.3|7375.3|7372.5|7370.5|7377.8|7375.8|7372.3|7370.3|118
1694797500000|2023-09-15 17:05:00|7372.3|7370.3|7369.5|7367.5|7372.5|7370.5|7368.3|7366.3|43
1694797800000|2023-09-15 17:10:00|7369.8|7367.8|7366.3|7364.3|7369.8|7367.8|7364.8|7362.8|58
1694798100000|2023-09-15 17:15:00|7366.5|7364.5|7361.3|7359.3|7367|7365|7361.3|7359.3|40
1694798400000|2023-09-15 17:20:00|7361.5|7359.5|7360|7358|7362.8|7360.8|7358.5|7356.5|145
1694798700000|2023-09-15 17:25:00|7359.8|7357.8|7360.5|7358.5|7360.8|7358.8|7359|7357|39
1694799000000|2023-09-15 17:30:00|7360.3|7358.3|7361|7359|7361.3|7359.3|7355.8|7353.8|123
1694799300000|2023-09-15 17:35:00|7360.8|7358.8|7364.8|7362.8|7364.8|7362.8|7360|7358|57
1694799600000|2023-09-15 17:40:00|7365|7363|7366.5|7364.5|7367.3|7365.3|7363.3|7361.3|109
1694799900000|2023-09-15 17:45:00|7366.3|7364.3|7367|7365|7367.5|7365.5|7365.8|7363.8|82
1694800200000|2023-09-15 17:50:00|7366.8|7364.8|7367.8|7365.8|7368.8|7366.8|7365.8|7363.8|50
1694800500000|2023-09-15 17:55:00|7367.5|7365.5|7367.5|7365.5|7368.3|7366.3|7366.8|7364.8|27
1694800800000|2023-09-15 18:00:00|7367.8|7365.8|7365.8|7363.8|7367.8|7365.8|7364.5|7362.5|49
1694801100000|2023-09-15 18:05:00|7366|7364|7363.8|7361.8|7366.3|7364.3|7363.5|7361.5|31
1694801400000|2023-09-15 18:10:00|7363.5|7361.5|7360.8|7358.8|7365.3|7363.3|7360.5|7358.5|93
1694801700000|2023-09-15 18:15:00|7361|7359|7362.8|7360.8|7363.8|7361.8|7360.5|7358.5|27
1694802000000|2023-09-15 18:20:00|7362.5|7360.5|7362.3|7360.3|7364.5|7362.5|7362.3|7360.3|35
1694802300000|2023-09-15 18:25:00|7361.8|7359.8|7362|7360|7363.3|7361.3|7361|7359|46
1694802600000|2023-09-15 18:30:00|7361.8|7359.8|7363|7361|7363.3|7361.3|7361|7359|24
1694802900000|2023-09-15 18:35:00|7363.3|7361.3|7364.3|7362.3|7365|7363|7361.8|7359.8|96
1694803200000|2023-09-15 18:40:00|7364.5|7362.5|7364.5|7362.5|7364.8|7362.8|7363.3|7361.3|45
1694803500000|2023-09-15 18:45:00|7364.3|7362.3|7366|7364|7366|7364|7363.8|7361.8|77
1694803800000|2023-09-15 18:50:00|7365.8|7363.8|7362.8|7360.8|7366.3|7364.3|7361|7359|63
1694804100000|2023-09-15 18:55:00|7363|7361|7366.5|7364.5|7366.5|7364.5|7362.8|7360.8|54
1694804400000|2023-09-15 19:00:00|7366.3|7364.3|7362.8|7360.8|7366.3|7364.3|7362.3|7360.3|72
1694804700000|2023-09-15 19:05:00|7362.5|7360.5|7361|7359|7363.5|7361.5|7360.5|7358.5|51
1694805000000|2023-09-15 19:10:00|7361.3|7359.3|7362.5|7360.5|7362.8|7360.8|7360.8|7358.8|39
1694805300000|2023-09-15 19:15:00|7362.8|7360.8|7363.5|7361.5|7364.8|7362.8|7362.5|7360.5|51
1694805600000|2023-09-15 19:20:00|7363.3|7361.3|7360.3|7358.3|7363.5|7361.5|7360.3|7358.3|48
1694805900000|2023-09-15 19:25:00|7360.5|7358.5|7362|7360|7362.5|7360.5|7359.5|7357.5|65
1694806200000|2023-09-15 19:30:00|7362.3|7360.3|7360|7358|7363.3|7361.3|7359.3|7357.3|116
1694806500000|2023-09-15 19:35:00|7359.8|7357.8|7357.8|7355.8|7361.5|7359.5|7357.5|7355.5|108
1694806800000|2023-09-15 19:40:00|7357.5|7355.5|7356|7354|7358.3|7356.3|7355.8|7353.8|86
1694807100000|2023-09-15 19:45:00|7355.8|7353.8|7356|7354|7356.8|7354.8|7354.3|7352.3|148
1694807400000|2023-09-15 19:50:00|7356.3|7354.3|7357.8|7355.8|7359.8|7357.8|7355.5|7353.5|245
1694807700000|2023-09-15 19:55:00|7357.3|7355.3|7358.5|7356.5|7362.5|7360.5|7354.5|7352.5|375
1694808000000|2023-09-15 20:00:00|7361.2|7357.2|7360.1|7356.1|7366.8|7362.8|7359.8|7355.8|0
1694808300000|2023-09-15 20:05:00|7359.7|7355.7|7362.2|7358.2|7363.5|7359.5|7359.7|7355.7|0
1694808600000|2023-09-15 20:10:00|7362.7|7358.7|7367.9|7363.9|7368.8|7364.8|7362.7|7358.7|0
1694808900000|2023-09-15 20:15:00|7367.6|7363.6|7365.5|7361.5|7367.9|7363.9|7365|7361|0
1694809200000|2023-09-15 20:20:00|7365.7|7361.7|7365.5|7361.5|7366.2|7362.2|7364.1|7360.1|0
1694809500000|2023-09-15 20:25:00|7365.7|7361.7|7365.8|7361.8|7366.2|7362.2|7365|7361|0
1694809800000|2023-09-15 20:30:00|7365.9|7361.9|7367.7|7363.7|7367.7|7363.7|7365.8|7361.8|0
1694810100000|2023-09-15 20:35:00|7367.6|7363.6|7366.3|7362.3|7367.7|7363.7|7366|7362|0
1694810400000|2023-09-15 20:40:00|7366.8|7362.8|7367.2|7363.2|7367.2|7363.2|7366.3|7362.3|0
1694810700000|2023-09-15 20:45:00|7367.7|7363.7|7367.6|7363.6|7367.9|7363.9|7367.2|7363.2|0
1694811000000|2023-09-15 20:50:00|7367.1|7363.1|7365|7361|7367.6|7363.6|7364.1|7360.1|0
1694811300000|2023-09-15 20:55:00|7365.5|7361.5|7363.5|7359.5|7365.5|7361.5|7362.8|7358.8|0
1694988000000|2023-09-17 22:00:00|7368.5|7364.5|7371.8|7367.8|7371.8|7367.8|7368.5|7364.5|0
1694988300000|2023-09-17 22:05:00|7371.7|7367.7|7370.9|7366.9|7371.8|7367.8|7370.2|7366.2|0
1694988600000|2023-09-17 22:10:00|7371.2|7367.2|7370.8|7366.8|7371.4|7367.4|7370.5|7366.5|0
1694988900000|2023-09-17 22:15:00|7370.7|7366.7|7371.3|7367.3|7371.3|7367.3|7370.1|7366.1|0
1694989200000|2023-09-17 22:20:00|7370.8|7366.8|7370|7366|7370.8|7366.8|7368.4|7364.4|0
1694989500000|2023-09-17 22:25:00|7369.7|7365.7|7369.9|7365.9|7370|7366|7369.7|7365.7|0
1694989800000|2023-09-17 22:30:00|7370|7366|7370.9|7366.9|7370.9|7366.9|7369.7|7365.7|0
1694990100000|2023-09-17 22:35:00|7370.6|7366.6|7369.9|7365.9|7370.9|7366.9|7369.2|7365.2|0
1694990400000|2023-09-17 22:40:00|7370|7366|7370.9|7366.9|7371.2|7367.2|7369.7|7365.7|0
1694990700000|2023-09-17 22:45:00|7371.1|7367.1|7370.9|7366.9|7371.1|7367.1|7370.1|7366.1|0
1694991000000|2023-09-17 22:50:00|7371|7367|7371.2|7367.2|7371.2|7367.2|7370.9|7366.9|0
1694991300000|2023-09-17 22:55:00|7370.9|7366.9|7370.9|7366.9|7371.2|7367.2|7370.9|7366.9|0
1694991600000|2023-09-17 23:00:00|7370.5|7366.5|7369.8|7365.8|7370.9|7366.9|7369.7|7365.7|0
1694991900000|2023-09-17 23:05:00|7370|7366|7370.9|7366.9|7370.9|7366.9|7369.8|7365.8|0
1694992200000|2023-09-17 23:10:00|7370.5|7366.5|7370.5|7366.5|7370.9|7366.9|7370.5|7366.5|0
1694992500000|2023-09-17 23:15:00|7370|7366|7368.2|7364.2|7370.5|7366.5|7368.2|7364.2|0
1694992800000|2023-09-17 23:20:00|7368.6|7364.6|7368.7|7364.7|7369.1|7365.1|7367.9|7363.9|0
1694993100000|2023-09-17 23:25:00|7368.6|7364.6|7369.6|7365.6|7369.6|7365.6|7368.2|7364.2|0
1694993400000|2023-09-17 23:30:00|7369.9|7365.9|7369.9|7365.9|7370.3|7366.3|7369.1|7365.1|0
1694993700000|2023-09-17 23:35:00|7370.3|7366.3|7370.1|7366.1|7370.3|7366.3|7369.9|7365.9|0
1694994000000|2023-09-17 23:40:00|7369.9|7365.9|7370.8|7366.8|7370.8|7366.8|7369.6|7365.6|0
1694994300000|2023-09-17 23:45:00|7371|7367|7370.8|7366.8|7371.7|7367.7|7370.8|7366.8|0
1694994600000|2023-09-17 23:50:00|7370.3|7366.3|7373|7369|7373.3|7369.3|7370.3|7366.3|0
1694994900000|2023-09-17 23:55:00|7373.1|7369.1|7372.3|7368.3|7374.2|7370.2|7372.1|7368.1|0
1694995200000|2023-09-18 00:00:00|7372.4|7368.4|7374.1|7370.1|7374.1|7370.1|7372.1|7368.1|0
1694995500000|2023-09-18 00:05:00|7373.6|7369.6|7372.9|7368.9|7374.5|7370.5|7372.4|7368.4|0
1694995800000|2023-09-18 00:10:00|7371.3|7367.3|7375.7|7371.7|7375.7|7371.7|7370.7|7366.7|0
1694996100000|2023-09-18 00:15:00|7375.2|7372.2|7369.3|7366.3|7375.7|7372.7|7367.6|7364.6|0
1694996400000|2023-09-18 00:20:00|7367.6|7364.6|7365.9|7362.9|7369.3|7366.3|7365.9|7362.9|0
1694996700000|2023-09-18 00:25:00|7366|7363|7367.6|7364.6|7367.6|7364.6|7364.3|7361.3|0
1694997000000|2023-09-18 00:30:00|7368.4|7365.4|7369.3|7366.3|7370.9|7367.9|7367.6|7364.6|0
1694997300000|2023-09-18 00:35:00|7369.2|7366.2|7367.5|7364.5|7369.2|7366.2|7367.5|7364.5|0
1694997600000|2023-09-18 00:40:00|7365.9|7362.9|7369.2|7366.2|7369.3|7366.3|7365.9|7362.9|0
1694997900000|2023-09-18 00:45:00|7367.6|7364.6|7369.3|7366.3|7371|7368|7367.6|7364.6|0
1694998200000|2023-09-18 00:50:00|7370.1|7367.1|7369.2|7366.2|7370.9|7367.9|7369.2|7366.2|0
1694998500000|2023-09-18 00:55:00|7369.3|7366.3|7369.2|7366.2|7370.9|7367.9|7369.2|7366.2|0
1694998800000|2023-09-18 01:00:00|7369.3|7366.3|7370.9|7367.9|7370.9|7367.9|7369.2|7366.2|0
1694999100000|2023-09-18 01:05:00|7372.6|7369.6|7370.9|7367.9|7372.6|7369.6|7370.9|7367.9|0
1694999400000|2023-09-18 01:10:00|7369.2|7366.2|7370.9|7367.9|7370.9|7367.9|7369.2|7366.2|0
1694999700000|2023-09-18 01:15:00|7369.2|7366.2|7365.9|7362.9|7370.9|7367.9|7365.9|7362.9|0
1695000000000|2023-09-18 01:20:00|7366.9|7363.9|7369.4|7366.4|7370.3|7367.3|7365.2|7362.2|0
1695000300000|2023-09-18 01:25:00|7368.6|7365.6|7366.9|7363.9|7368.6|7365.6|7366.9|7363.9|0
1695000600000|2023-09-18 01:30:00|7368.6|7365.6|7363.6|7360.6|7368.6|7365.6|7363.5|7360.5|0
1695000900000|2023-09-18 01:35:00|7363.5|7360.5|7366.9|7363.9|7367|7364|7360.2|7357.2|0
1695001200000|2023-09-18 01:40:00|7367|7364|7366.9|7363.9|7368.6|7365.6|7363.6|7360.6|0
1695001500000|2023-09-18 01:45:00|7366.1|7363.1|7366.9|7363.9|7368.6|7365.6|7365.2|7362.2|0
1695001800000|2023-09-18 01:50:00|7365.2|7362.2|7365.2|7362.2|7366.9|7363.9|7365.2|7362.2|0
1695002100000|2023-09-18 01:55:00|7363.6|7360.6|7363.6|7360.6|7363.6|7360.6|7360.2|7357.2|0
1695002400000|2023-09-18 02:00:00|7363.5|7360.5|7365.2|7362.2|7366.9|7363.9|7363.5|7360.5|0
1695002700000|2023-09-18 02:05:00|7365.3|7362.3|7368.7|7365.7|7368.7|7365.7|7365.2|7362.2|0
1695003000000|2023-09-18 02:10:00|7367|7364|7367|7364|7367.8|7364.8|7367|7364|0
1695003300000|2023-09-18 02:15:00|7368.7|7365.7|7365.3|7362.3|7370.3|7367.3|7365.3|7362.3|0
1695003600000|2023-09-18 02:20:00|7365.4|7362.4|7368.7|7365.7|7368.7|7365.7|7365.3|7362.3|0
1695003900000|2023-09-18 02:25:00|7367|7364|7368.7|7365.7|7368.7|7365.7|7367|7364|0
1695004200000|2023-09-18 02:30:00|7367.8|7364.8|7367|7364|7368.7|7365.7|7365.3|7362.3|0
1695004500000|2023-09-18 02:35:00|7368.7|7365.7|7370.4|7367.4|7370.4|7367.4|7367|7364|0
1695004800000|2023-09-18 02:40:00|7370.3|7367.3|7363.7|7360.7|7370.4|7367.4|7362|7359|0
1695005100000|2023-09-18 02:45:00|7363.6|7360.6|7367|7364|7367|7364|7363.6|7360.6|0
1695005400000|2023-09-18 02:50:00|7365.3|7362.3|7365.3|7362.3|7365.3|7362.3|7365.3|7362.3|0
1695006000000|2023-09-18 03:00:00|7365.4|7362.4|7365.4|7362.4|7367|7364|7365.3|7362.3|0
1695006300000|2023-09-18 03:05:00|7363.7|7360.7|7365.3|7362.3|7365.4|7362.4|7363.7|7360.7|0
1695006600000|2023-09-18 03:10:00|7367|7364|7368.7|7365.7|7368.8|7365.8|7367|7364|0
1695006900000|2023-09-18 03:15:00|7368.8|7365.8|7370.4|7367.4|7370.4|7367.4|7368.7|7365.7|0
1695007500000|2023-09-18 03:25:00|7368.7|7365.7|7367|7364|7368.7|7365.7|7367|7364|0
1695007800000|2023-09-18 03:30:00|7367.1|7364.1|7367.1|7364.1|7367.1|7364.1|7363.7|7360.7|0
1695008100000|2023-09-18 03:35:00|7368.7|7365.7|7365.4|7362.4|7368.7|7365.7|7365.4|7362.4|0
1695008400000|2023-09-18 03:40:00|7367.1|7364.1|7368.7|7365.7|7368.8|7365.8|7367.1|7364.1|0
1695008700000|2023-09-18 03:45:00|7368.8|7365.8|7368.8|7365.8|7368.8|7365.8|7368.7|7365.7|0
1695009000000|2023-09-18 03:50:00|7368.7|7365.7|7368.8|7365.8|7370.4|7367.4|7368.7|7365.7|0
1695009600000|2023-09-18 04:00:00|7368.9|7365.9|7370.5|7367.5|7370.5|7367.5|7368.9|7365.9|0
1695010200000|2023-09-18 04:10:00|7370.6|7367.6|7370.6|7367.6|7370.6|7367.6|7370.6|7367.6|0
1695010500000|2023-09-18 04:15:00|7372.2|7369.2|7373.9|7370.9|7373.9|7370.9|7372.2|7369.2|0
1695010800000|2023-09-18 04:20:00|7372.3|7369.3|7370.6|7367.6|7372.3|7369.3|7370.6|7367.6|0
1695011100000|2023-09-18 04:25:00|7368.9|7365.9|7370.6|7367.6|7370.6|7367.6|7368.9|7365.9|0
1695011400000|2023-09-18 04:30:00|7372.3|7369.3|7372.2|7369.2|7372.3|7369.3|7370.6|7367.6|0
1695011700000|2023-09-18 04:35:00|7370.6|7367.6|7372.2|7369.2|7372.2|7369.2|7370.6|7367.6|0
1695012000000|2023-09-18 04:40:00|7370.5|7367.5|7370.5|7367.5|7370.6|7367.6|7370.5|7367.5|0
1695012300000|2023-09-18 04:45:00|7370.6|7367.6|7370.5|7367.5|7370.6|7367.6|7370.5|7367.5|0
1695012600000|2023-09-18 04:50:00|7372.2|7369.2|7371.3|7368.3|7373.8|7370.8|7371.3|7368.3|0
1695012900000|2023-09-18 04:55:00|7369.6|7366.6|7368|7365|7369.6|7366.6|7368|7365|0
1695013200000|2023-09-18 05:00:00|7369.6|7366.6|7371.3|7368.3|7371.4|7368.4|7368|7365|0
1695013500000|2023-09-18 05:05:00|7371.4|7368.4|7371.4|7368.4|7371.4|7368.4|7371.3|7368.3|0
1695013800000|2023-09-18 05:10:00|7371.3|7368.3|7369.6|7366.6|7371.3|7368.3|7369.6|7366.6|0
1695014100000|2023-09-18 05:15:00|7369.7|7366.7|7368.3|7365.3|7369.9|7366.9|7368.2|7365.2|0
1695014400000|2023-09-18 05:20:00|7366.6|7363.6|7368.2|7365.2|7368.3|7365.3|7366.6|7363.6|0
1695014700000|2023-09-18 05:25:00|7366.6|7363.6|7366.6|7363.6|7368.2|7365.2|7366.6|7363.6|0
1695015000000|2023-09-18 05:30:00|7368.2|7365.2|7371.6|7368.6|7371.6|7368.6|7368.2|7365.2|0
1695015300000|2023-09-18 05:35:00|7369.9|7366.9|7371.7|7368.7|7371.7|7368.7|7369.9|7366.9|0
1695015600000|2023-09-18 05:40:00|7370.1|7367.1|7363.3|7360.3|7370.1|7367.1|7363.3|7360.3|0
1695015900000|2023-09-18 05:45:00|7364.9|7361.9|7364.9|7361.9|7365|7362|7361.6|7358.6|0
1695016200000|2023-09-18 05:50:00|7366.5|7363.5|7364.9|7361.9|7366.5|7363.5|7363.2|7360.2|0
1695016500000|2023-09-18 05:55:00|7363.2|7360.2|7358.2|7355.2|7363.2|7360.2|7358.2|7355.2|0
1695016800000|2023-09-18 06:00:00|7358.7|7354.7|7352|7350|7362|7360|7349.2|7347.2|551
1695017100000|2023-09-18 06:05:00|7351|7349|7349|7347|7352|7350|7348.5|7346.5|166
1695017400000|2023-09-18 06:10:00|7349.2|7347.2|7358.2|7356.2|7359|7357|7349.2|7347.2|150
1695017700000|2023-09-18 06:15:00|7358.7|7356.7|7357.2|7355.2|7359.5|7357.5|7356.7|7354.7|77
1695018000000|2023-09-18 06:20:00|7357|7355|7355.7|7353.7|7359.5|7357.5|7355.5|7353.5|186
1695018300000|2023-09-18 06:25:00|7355.5|7353.5|7355.2|7353.2|7357.5|7355.5|7355.2|7353.2|48
1695018600000|2023-09-18 06:30:00|7355|7353|7347.2|7345.2|7355.2|7353.2|7347|7345|106
1695018900000|2023-09-18 06:35:00|7347|7345|7345.5|7343.5|7347.7|7345.7|7345|7343|114
1695019200000|2023-09-18 06:40:00|7345.7|7343.7|7346.5|7344.5|7347|7345|7344|7342|62
1695019500000|2023-09-18 06:45:00|7346.7|7344.7|7347.2|7345.2|7350|7348|7345.2|7343.2|127
1695019800000|2023-09-18 06:50:00|7347|7345|7352.2|7350.2|7353|7351|7347|7345|85
1695020100000|2023-09-18 06:55:00|7352.5|7350.5|7348|7346|7353.5|7351.5|7347.5|7345.5|321
1695020400000|2023-09-18 07:00:00|7347.5|7346.5|7351.3|7350.3|7357.5|7356.5|7347.5|7346.5|2306
1695020700000|2023-09-18 07:05:00|7353|7352|7336|7335|7356.8|7355.8|7334.5|7333.5|1735
1695021000000|2023-09-18 07:10:00|7335.8|7334.8|7334.8|7333.8|7341.5|7340.5|7332.5|7331.5|1131
1695021300000|2023-09-18 07:15:00|7333.3|7332.3|7330.3|7329.3|7333.8|7332.8|7325|7324|1250
1695021600000|2023-09-18 07:20:00|7330|7329|7340.3|7339.3|7341.3|7340.3|7327.5|7326.5|719
1695021900000|2023-09-18 07:25:00|7340.5|7339.5|7333.8|7332.8|7341.8|7340.8|7325.8|7324.8|555
1695022200000|2023-09-18 07:30:00|7333.5|7332.5|7347.8|7346.8|7350.5|7349.5|7333|7332|943
1695022500000|2023-09-18 07:35:00|7348|7347|7337|7336|7348.3|7347.3|7336.3|7335.3|701
1695022800000|2023-09-18 07:40:00|7336.5|7335.5|7334.3|7333.3|7340.8|7339.8|7331.8|7330.8|543
1695023100000|2023-09-18 07:45:00|7334.5|7333.5|7346.8|7345.8|7348.5|7347.5|7333.3|7332.3|925
1695023400000|2023-09-18 07:50:00|7347|7346|7336.3|7335.3|7350.3|7349.3|7333.8|7332.8|530
1695023700000|2023-09-18 07:55:00|7336|7335|7344|7343|7349.3|7348.3|7333.3|7332.3|439
1695024000000|2023-09-18 08:00:00|7344.5|7343.5|7331.8|7330.8|7345.8|7344.8|7329.5|7328.5|614
1695024300000|2023-09-18 08:05:00|7332|7331|7332.3|7331.3|7334.5|7333.5|7327.8|7326.8|366
1695024600000|2023-09-18 08:10:00|7332.5|7331.5|7334.8|7333.8|7338.3|7337.3|7328.3|7327.3|500
1695024900000|2023-09-18 08:15:00|7335|7334|7326.8|7325.8|7335.8|7334.8|7324.3|7323.3|461
1695025200000|2023-09-18 08:20:00|7326.5|7325.5|7320.8|7319.8|7328.3|7327.3|7319.8|7318.8|491
1695025500000|2023-09-18 08:25:00|7320.5|7319.5|7316|7315|7323.3|7322.3|7316|7315|529
1695025800000|2023-09-18 08:30:00|7315.8|7314.8|7321.8|7320.8|7326.3|7325.3|7315.8|7314.8|314
1695026100000|2023-09-18 08:35:00|7321.5|7320.5|7329.8|7328.8|7329.8|7328.8|7318.8|7317.8|329
1695026400000|2023-09-18 08:40:00|7330.3|7329.3|7327.8|7326.8|7332.3|7331.3|7325.3|7324.3|275
1695026700000|2023-09-18 08:45:00|7328|7327|7322.5|7321.5|7328.8|7327.8|7321.8|7320.8|172
1695027000000|2023-09-18 08:50:00|7322.3|7321.3|7323.8|7322.8|7326.8|7325.8|7322.3|7321.3|322
1695027300000|2023-09-18 08:55:00|7323.5|7322.5|7314.5|7313.5|7323.8|7322.8|7314|7313|314
1695027600000|2023-09-18 09:00:00|7314.8|7313.8|7310.5|7309.5|7317.8|7316.8|7310.3|7309.3|686
1695027900000|2023-09-18 09:05:00|7310.3|7309.3|7318.8|7317.8|7319.3|7318.3|7309.3|7308.3|296
1695028200000|2023-09-18 09:10:00|7318.5|7317.5|7310|7309|7318.8|7317.8|7306.5|7305.5|472
1695028500000|2023-09-18 09:15:00|7309.8|7308.8|7309|7308|7311.8|7310.8|7307|7306|406
1695028800000|2023-09-18 09:20:00|7308.8|7307.8|7303.3|7302.3|7309.3|7308.3|7301|7300|538
1695029100000|2023-09-18 09:25:00|7302.3|7301.3|7303.8|7302.8|7304.3|7303.3|7299.3|7298.3|411
1695029400000|2023-09-18 09:30:00|7303.5|7302.5|7303.3|7302.3|7308|7307|7297.8|7296.8|388
1695029700000|2023-09-18 09:35:00|7303.5|7302.5|7302.3|7301.3|7305|7304|7299.3|7298.3|267
1695030000000|2023-09-18 09:40:00|7302|7301|7300.5|7299.5|7306.5|7305.5|7299|7298|326
1695030300000|2023-09-18 09:45:00|7300.3|7299.3|7310|7309|7311.3|7310.3|7300.3|7299.3|361
1695030600000|2023-09-18 09:50:00|7309.8|7308.8|7307.3|7306.3|7309.8|7308.8|7303.3|7302.3|399
1695030900000|2023-09-18 09:55:00|7307|7306|7306.8|7305.8|7308.3|7307.3|7305|7304|234
1695031200000|2023-09-18 10:00:00|7306.5|7305.5|7305.3|7304.3|7310.3|7309.3|7304.8|7303.8|332
1695031500000|2023-09-18 10:05:00|7305|7304|7297.8|7296.8|7305.5|7304.5|7296.3|7295.3|475
1695031800000|2023-09-18 10:10:00|7297.5|7296.5|7295.8|7294.8|7298.8|7297.8|7294|7293|349
1695032100000|2023-09-18 10:15:00|7295.5|7294.5|7303.3|7302.3|7303.3|7302.3|7293|7292|240
1695032400000|2023-09-18 10:20:00|7303|7302|7307.3|7306.3|7309.3|7308.3|7302.8|7301.8|254
1695032700000|2023-09-18 10:25:00|7307|7306|7302.3|7301.3|7307.3|7306.3|7301.8|7300.8|260
1695033000000|2023-09-18 10:30:00|7302|7301|7309.3|7308.3|7310.3|7309.3|7301|7300|283
1695033300000|2023-09-18 10:35:00|7309|7308|7304.8|7303.8|7310.5|7309.5|7302|7301|367
1695033600000|2023-09-18 10:40:00|7304.5|7303.5|7299.3|7298.3|7304.5|7303.5|7297.8|7296.8|266
1695033900000|2023-09-18 10:45:00|7299.8|7298.8|7304.3|7303.3|7306.5|7305.5|7298.5|7297.5|172
1695034200000|2023-09-18 10:50:00|7304|7303|7308.8|7307.8|7312.8|7311.8|7303.8|7302.8|249
1695034500000|2023-09-18 10:55:00|7308.5|7307.5|7313.8|7312.8|7314|7313|7307.3|7306.3|239
1695034800000|2023-09-18 11:00:00|7313.5|7312.5|7307.8|7306.8|7314.3|7313.3|7307.8|7306.8|222
1695035100000|2023-09-18 11:05:00|7307.5|7306.5|7298.5|7297.5|7307.8|7306.8|7298.3|7297.3|315
1695035400000|2023-09-18 11:10:00|7298.3|7297.3|7302|7301|7304.5|7303.5|7298.3|7297.3|185
1695035700000|2023-09-18 11:15:00|7301.8|7300.8|7308.8|7307.8|7309.3|7308.3|7300.3|7299.3|382
1695036000000|2023-09-18 11:20:00|7308.5|7307.5|7299.8|7298.8|7308.8|7307.8|7298.8|7297.8|255
1695036300000|2023-09-18 11:25:00|7299.5|7298.5|7298.8|7297.8|7301.3|7300.3|7297.3|7296.3|167
1695036600000|2023-09-18 11:30:00|7298.5|7297.5|7292.8|7291.8|7299|7298|7291.3|7290.3|385
1695036900000|2023-09-18 11:35:00|7292.5|7291.5|7290|7289|7294.8|7293.8|7289|7288|278
1695037200000|2023-09-18 11:40:00|7290.3|7289.3|7286.8|7285.8|7291.3|7290.3|7286|7285|579
1695037500000|2023-09-18 11:45:00|7286.5|7285.5|7284.3|7283.3|7287.3|7286.3|7284|7283|478
1695037800000|2023-09-18 11:50:00|7284|7283|7286.5|7285.5|7288.3|7287.3|7282.5|7281.5|362
1695038100000|2023-09-18 11:55:00|7286.3|7285.3|7287|7286|7288.8|7287.8|7285.3|7284.3|320
1695038400000|2023-09-18 12:00:00|7286.5|7285.5|7294.8|7293.8|7297.5|7296.5|7285.8|7284.8|411
1695038700000|2023-09-18 12:05:00|7294.5|7293.5|7294.3|7293.3|7295.5|7294.5|7288.3|7287.3|291
1695039000000|2023-09-18 12:10:00|7294|7293|7295.3|7294.3|7298.8|7297.8|7291.3|7290.3|344
1695039300000|2023-09-18 12:15:00|7295.5|7294.5|7302.5|7301.5|7302.5|7301.5|7295.5|7294.5|330
1695039600000|2023-09-18 12:20:00|7302.8|7301.8|7302|7301|7306.3|7305.3|7299.3|7298.3|432
1695039900000|2023-09-18 12:25:00|7302.3|7301.3|7299.5|7298.5|7305|7304|7299|7298|199
1695040200000|2023-09-18 12:30:00|7299.3|7298.3|7297.8|7296.8|7300.3|7299.3|7296.3|7295.3|194
1695040500000|2023-09-18 12:35:00|7298|7297|7294.8|7293.8|7300.3|7299.3|7293.5|7292.5|194
1695040800000|2023-09-18 12:40:00|7294.5|7293.5|7290.5|7289.5|7295.8|7294.8|7288.3|7287.3|241
1695041100000|2023-09-18 12:45:00|7290.8|7289.8|7297.8|7296.8|7298.5|7297.5|7289.8|7288.8|226
1695041400000|2023-09-18 12:50:00|7297.5|7296.5|7287.8|7286.8|7299.3|7298.3|7287.8|7286.8|362
1695041700000|2023-09-18 12:55:00|7287.5|7286.5|7292.8|7291.8|7293.3|7292.3|7286.8|7285.8|356
1695042000000|2023-09-18 13:00:00|7293|7292|7292.3|7291.3|7296|7295|7287.8|7286.8|342
1695042300000|2023-09-18 13:05:00|7292|7291|7283.5|7282.5|7293|7292|7283.3|7282.3|375
1695042600000|2023-09-18 13:10:00|7283.8|7282.8|7288.8|7287.8|7291.3|7290.3|7283.3|7282.3|297
1695042900000|2023-09-18 13:15:00|7289|7288|7295.5|7294.5|7298.3|7297.3|7289|7288|300
1695043200000|2023-09-18 13:20:00|7295.3|7294.3|7288|7287|7296.8|7295.8|7288|7287|306
1695043500000|2023-09-18 13:25:00|7287.8|7286.8|7285.5|7284.5|7289.3|7288.3|7283.8|7282.8|266
1695043800000|2023-09-18 13:30:00|7285.3|7284.3|7289.5|7288.5|7289.8|7288.8|7278|7277|1158
1695044100000|2023-09-18 13:35:00|7289.3|7288.3|7272.3|7271.3|7290|7289|7271.8|7270.8|1032
1695044400000|2023-09-18 13:40:00|7271.8|7270.8|7267.8|7266.8|7276.8|7275.8|7265.3|7264.3|1202
1695044700000|2023-09-18 13:45:00|7267.5|7266.5|7260.8|7259.8|7273|7272|7258.8|7257.8|1317
1695045000000|2023-09-18 13:50:00|7261|7260|7268.3|7267.3|7272|7271|7259.3|7258.3|764
1695045300000|2023-09-18 13:55:00|7268.5|7267.5|7268.3|7267.3|7268.8|7267.8|7259.3|7258.3|701
1695045600000|2023-09-18 14:00:00|7268|7267|7270.3|7269.3|7277|7276|7267.8|7266.8|549
1695045900000|2023-09-18 14:05:00|7270|7269|7266.3|7265.3|7272.3|7271.3|7263.3|7262.3|524
1695046200000|2023-09-18 14:10:00|7266.4|7265.4|7265.6|7264.6|7271.6|7270.6|7264.1|7263.1|431
1695046500000|2023-09-18 14:15:00|7265.9|7264.9|7271.9|7270.9|7273.6|7272.6|7265.6|7264.6|386
1695046800000|2023-09-18 14:20:00|7272.1|7271.1|7274.9|7273.9|7275.6|7274.6|7269.6|7268.6|543
1695047100000|2023-09-18 14:25:00|7275.1|7274.1|7266.1|7265.1|7278.9|7277.9|7260.4|7259.4|1125
1695047400000|2023-09-18 14:30:00|7265.9|7264.9|7276.9|7275.9|7277.1|7276.1|7264.9|7263.9|675
1695047700000|2023-09-18 14:35:00|7277.1|7276.1|7268.1|7267.1|7280.4|7279.4|7267.1|7266.1|459
1695048000000|2023-09-18 14:40:00|7268.9|7267.9|7269.4|7268.4|7270.4|7269.4|7261.4|7260.4|631
1695048300000|2023-09-18 14:45:00|7269.1|7268.1|7270.9|7269.9|7274.1|7273.1|7267.4|7266.4|553
1695048600000|2023-09-18 14:50:00|7271.1|7270.1|7264.6|7263.6|7272.6|7271.6|7261.6|7260.6|820
1695048900000|2023-09-18 14:55:00|7264.9|7263.9|7267.4|7266.4|7270.1|7269.1|7263.9|7262.9|477
1695049200000|2023-09-18 15:00:00|7267.1|7266.1|7265.9|7264.9|7267.1|7266.1|7262.9|7261.9|442
1695049500000|2023-09-18 15:05:00|7266.1|7265.1|7260.6|7259.6|7266.1|7265.1|7259.9|7258.9|1403
1695049800000|2023-09-18 15:10:00|7260.9|7259.9|7258.4|7257.4|7261.9|7260.9|7254.4|7253.4|853
1695050100000|2023-09-18 15:15:00|7258.6|7257.6|7265.4|7264.4|7265.4|7264.4|7256.9|7255.9|681
1695050400000|2023-09-18 15:20:00|7265.6|7264.6|7266.9|7265.9|7267.4|7266.4|7262.6|7261.6|736
1695050700000|2023-09-18 15:25:00|7267.1|7266.1|7271.4|7270.4|7271.4|7270.4|7264.4|7263.4|1550
1695051000000|2023-09-18 15:30:00|7271.9|7269.9|7278.6|7276.6|7278.9|7276.9|7271.9|7269.9|2209
1695051300000|2023-09-18 15:35:00|7278.4|7276.4|7279.6|7277.6|7279.6|7277.6|7272.4|7270.4|1312
1695051600000|2023-09-18 15:40:00|7279.4|7277.4|7281.9|7279.9|7282.9|7280.9|7277.9|7275.9|448
1695051900000|2023-09-18 15:45:00|7281.6|7279.6|7280.4|7278.4|7283.1|7281.1|7279.9|7277.9|325
1695052200000|2023-09-18 15:50:00|7280.1|7278.1|7282.9|7280.9|7282.9|7280.9|7279.4|7277.4|288
1695052500000|2023-09-18 15:55:00|7283.1|7281.1|7283.9|7281.9|7286.4|7284.4|7281.9|7279.9|1139
1695052800000|2023-09-18 16:00:00|7284.4|7282.4|7284.9|7282.9|7285.4|7283.4|7281.9|7279.9|408
1695053100000|2023-09-18 16:05:00|7284.6|7282.6|7280.4|7278.4|7284.9|7282.9|7279.9|7277.9|317
1695053400000|2023-09-18 16:10:00|7280.1|7278.1|7278.6|7276.6|7280.1|7278.1|7277.4|7275.4|339
1695053700000|2023-09-18 16:15:00|7278.9|7276.9|7279.9|7277.9|7280.9|7278.9|7276.9|7274.9|280
1695054000000|2023-09-18 16:20:00|7280.1|7278.1|7278.4|7276.4|7280.4|7278.4|7276.6|7274.6|190
1695054300000|2023-09-18 16:25:00|7278.1|7276.1|7278.4|7276.4|7280.4|7278.4|7277.9|7275.9|181
1695054600000|2023-09-18 16:30:00|7278.9|7276.9|7280.4|7278.4|7281.9|7279.9|7278.6|7276.6|136
1695054900000|2023-09-18 16:35:00|7280.6|7278.6|7279.4|7277.4|7281.6|7279.6|7278.9|7276.9|61
1695055200000|2023-09-18 16:40:00|7279.1|7277.1|7278.1|7276.1|7280.4|7278.4|7277.9|7275.9|45
1695055500000|2023-09-18 16:45:00|7278.4|7276.4|7279.6|7277.6|7279.6|7277.6|7277.9|7275.9|62
1695055800000|2023-09-18 16:50:00|7279.4|7277.4|7278.9|7276.9|7279.4|7277.4|7278.4|7276.4|51
1695056100000|2023-09-18 16:55:00|7279.1|7277.1|7277.4|7275.4|7279.4|7277.4|7277.1|7275.1|57
1695056400000|2023-09-18 17:00:00|7277.6|7275.6|7280.1|7278.1|7280.9|7278.9|7277.6|7275.6|35
1695056700000|2023-09-18 17:05:00|7280.4|7278.4|7278.6|7276.6|7281.4|7279.4|7278.4|7276.4|45
1695057000000|2023-09-18 17:10:00|7278.9|7276.9|7277.1|7275.1|7279.1|7277.1|7276.9|7274.9|80
1695057300000|2023-09-18 17:15:00|7277.4|7275.4|7275.1|7273.1|7277.4|7275.4|7274.4|7272.4|42
1695057600000|2023-09-18 17:20:00|7275.4|7273.4|7277.4|7275.4|7277.4|7275.4|7275.4|7273.4|17
1695057900000|2023-09-18 17:25:00|7277.9|7275.9|7277.4|7275.4|7279.6|7277.6|7276.4|7274.4|65
1695058200000|2023-09-18 17:30:00|7277.1|7275.1|7279.4|7277.4|7279.6|7277.6|7276.6|7274.6|111
1695058500000|2023-09-18 17:35:00|7279.1|7277.1|7277.9|7275.9|7279.1|7277.1|7277.6|7275.6|30
1695058800000|2023-09-18 17:40:00|7278.1|7276.1|7277.1|7275.1|7278.6|7276.6|7276.6|7274.6|13
1695059100000|2023-09-18 17:45:00|7276.9|7274.9|7275.9|7273.9|7277.4|7275.4|7274.4|7272.4|40
1695059400000|2023-09-18 17:50:00|7276.1|7274.1|7275.6|7273.6|7277.1|7275.1|7274.6|7272.6|40
1695059700000|2023-09-18 17:55:00|7275.9|7273.9|7274.6|7272.6|7276.6|7274.6|7274.6|7272.6|21
1695060000000|2023-09-18 18:00:00|7274.9|7272.9|7275.6|7273.6|7276.4|7274.4|7274.6|7272.6|14
1695060300000|2023-09-18 18:05:00|7275.4|7273.4|7275.4|7273.4|7276.1|7274.1|7274.4|7272.4|18
1695060600000|2023-09-18 18:10:00|7275.1|7273.1|7276.1|7274.1|7276.1|7274.1|7274.6|7272.6|25
1695060900000|2023-09-18 18:15:00|7276.4|7274.4|7274.6|7272.6|7276.6|7274.6|7274.4|7272.4|117
1695061200000|2023-09-18 18:20:00|7274.9|7272.9|7274.1|7272.1|7275.6|7273.6|7273.9|7271.9|31
1695061500000|2023-09-18 18:25:00|7273.9|7271.9|7273.9|7271.9|7274.4|7272.4|7272.9|7270.9|28
1695061800000|2023-09-18 18:30:00|7273.6|7271.6|7275.6|7273.6|7276.4|7274.4|7273.4|7271.4|10
1695062100000|2023-09-18 18:35:00|7275.4|7273.4|7275.4|7273.4|7276.1|7274.1|7275.4|7273.4|3
1695062400000|2023-09-18 18:40:00|7275.1|7273.1|7275.6|7273.6|7276.4|7274.4|7274.4|7272.4|12
1695062700000|2023-09-18 18:45:00|7275.9|7273.9|7274.6|7272.6|7276.6|7274.6|7274.4|7272.4|3
1695063000000|2023-09-18 18:50:00|7274.4|7272.4|7268.4|7266.4|7274.6|7272.6|7268.1|7266.1|104
1695063300000|2023-09-18 18:55:00|7268.6|7266.6|7269.9|7267.9|7271.1|7269.1|7267.1|7265.1|28
1695063600000|2023-09-18 19:00:00|7269.6|7267.6|7269.6|7267.6|7270.4|7268.4|7268.9|7266.9|32
1695063900000|2023-09-18 19:05:00|7269.4|7267.4|7269.6|7267.6|7270.6|7268.6|7269.1|7267.1|41
1695064200000|2023-09-18 19:10:00|7269.9|7267.9|7269.4|7267.4|7270.4|7268.4|7268.4|7266.4|66
1695064500000|2023-09-18 19:15:00|7269.6|7267.6|7268.9|7266.9|7270.9|7268.9|7268.4|7266.4|33
1695064800000|2023-09-18 19:20:00|7268.6|7266.6|7266.1|7264.1|7268.9|7266.9|7265.9|7263.9|44
1695065100000|2023-09-18 19:25:00|7266.4|7264.4|7268.6|7266.6|7268.9|7266.9|7266.4|7264.4|24
1695065400000|2023-09-18 19:30:00|7268.4|7266.4|7266.6|7264.6|7268.4|7266.4|7265.6|7263.6|56
1695065700000|2023-09-18 19:35:00|7266.9|7264.9|7265.1|7263.1|7266.9|7264.9|7264.6|7262.6|53
1695066000000|2023-09-18 19:40:00|7264.9|7262.9|7266.6|7264.6|7267.9|7265.9|7264.9|7262.9|71
1695066300000|2023-09-18 19:45:00|7266.4|7264.4|7267.1|7265.1|7268.1|7266.1|7266.4|7264.4|65
1695066600000|2023-09-18 19:50:00|7266.9|7264.9|7267.4|7265.4|7268.4|7266.4|7265.9|7263.9|115
1695066900000|2023-09-18 19:55:00|7267.6|7265.6|7273.9|7271.9|7273.9|7271.9|7267.6|7265.6|258
1695067200000|2023-09-18 20:00:00|7275.6|7273.6|7271.8|7267.8|7275.6|7273.6|7271.8|7267.8|0
1695067500000|2023-09-18 20:05:00|7271.9|7267.9|7273.9|7269.9|7273.9|7269.9|7271.9|7267.9|0
1695067800000|2023-09-18 20:10:00|7273.4|7269.4|7275.4|7271.4|7276.6|7272.6|7273.4|7269.4|0
1695068100000|2023-09-18 20:15:00|7275.3|7271.3|7274.5|7270.5|7275.3|7271.3|7274.5|7270.5|0
1695068400000|2023-09-18 20:20:00|7274.4|7270.4|7277.7|7273.7|7277.7|7273.7|7274.1|7270.1|0
1695068700000|2023-09-18 20:25:00|7277.3|7273.3|7277.2|7273.2|7277.3|7273.3|7276.9|7272.9|0
1695069000000|2023-09-18 20:30:00|7276.9|7272.9|7276.8|7272.8|7276.9|7272.9|7276.3|7272.3|0
1695069300000|2023-09-18 20:35:00|7276.3|7272.3|7276.3|7272.3|7276.8|7272.8|7276.2|7272.2|0
1695069600000|2023-09-18 20:40:00|7276.8|7272.8|7275.9|7271.9|7276.8|7272.8|7275.9|7271.9|0
1695069900000|2023-09-18 20:45:00|7276.1|7272.1|7275.9|7271.9|7276.1|7272.1|7275.1|7271.1|0
1695070200000|2023-09-18 20:50:00|7275.4|7271.4|7275.9|7271.9|7275.9|7271.9|7275.2|7271.2|0
1695070500000|2023-09-18 20:55:00|7275.4|7271.4|7274.9|7270.9|7276.3|7272.3|7274.9|7270.9|0
1695070800000|2023-09-18 21:00:00|7274.4|7270.4|7274.4|7270.4|7274.7|7270.7|7273.9|7269.9|0
1695071100000|2023-09-18 21:05:00|7273.9|7269.9|7274.2|7270.2|7274.2|7270.2|7273.7|7269.7|0
1695071400000|2023-09-18 21:10:00|7274.4|7270.4|7274.6|7270.6|7274.6|7270.6|7274.2|7270.2|0
1695071700000|2023-09-18 21:15:00|7274.5|7270.5|7274.6|7270.6|7274.6|7270.6|7274.4|7270.4|0
1695072000000|2023-09-18 21:20:00|7274.4|7270.4|7274.6|7270.6|7274.6|7270.6|7274.3|7270.3|0
1695072300000|2023-09-18 21:25:00|7274.3|7270.3|7273.8|7269.8|7274.5|7270.5|7273.8|7269.8|0
1695072600000|2023-09-18 21:30:00|7274.3|7270.3|7274.9|7270.9|7275|7271|7274.3|7270.3|0
1695072900000|2023-09-18 21:35:00|7275|7271|7275|7271|7275|7271|7275|7271|0
1695073500000|2023-09-18 21:45:00|7275.2|7271.2|7275.4|7271.4|7275.4|7271.4|7275.2|7271.2|0
1695073800000|2023-09-18 21:50:00|7275|7271|7275.2|7271.2|7275.2|7271.2|7275|7271|0
1695074100000|2023-09-18 21:55:00|7275.4|7271.4|7275|7271|7275.4|7271.4|7274.9|7270.9|0
1695074400000|2023-09-18 22:00:00|7275.1|7271.1|7277.3|7273.3|7277.4|7273.4|7275.1|7271.1|0
1695074700000|2023-09-18 22:05:00|7277.2|7273.2|7276.4|7272.4|7277.2|7273.2|7276.4|7272.4|0
1695075000000|2023-09-18 22:10:00|7276.6|7272.6|7278.1|7274.1|7278.5|7274.5|7276.4|7272.4|0
1695075300000|2023-09-18 22:15:00|7277.6|7273.6|7278.7|7274.7|7279.4|7275.4|7277.6|7273.6|0
1695075600000|2023-09-18 22:20:00|7278.6|7274.6|7278.9|7274.9|7279.3|7275.3|7278.6|7274.6|0
1695075900000|2023-09-18 22:25:00|7279.3|7275.3|7279.3|7275.3|7279.3|7275.3|7278.9|7274.9|0
1695076200000|2023-09-18 22:30:00|7279|7275|7278.6|7274.6|7279|7275|7278.1|7274.1|0
1695076500000|2023-09-18 22:35:00|7278.1|7274.1|7278.6|7274.6|7278.6|7274.6|7278.1|7274.1|0
1695076800000|2023-09-18 22:40:00|7278.1|7274.1|7278.1|7274.1|7278.6|7274.6|7278.1|7274.1|0
1695077100000|2023-09-18 22:45:00|7278.6|7274.6|7278.6|7274.6|7278.6|7274.6|7278.1|7274.1|0
1695077400000|2023-09-18 22:50:00|7278.1|7274.1|7278.1|7274.1|7278.6|7274.6|7277.8|7273.8|0
1695077700000|2023-09-18 22:55:00|7278.9|7274.9|7278.6|7274.6|7278.9|7274.9|7278.6|7274.6|0
1695078000000|2023-09-18 23:00:00|7278.7|7274.7|7279|7275|7279.3|7275.3|7278.1|7274.1|0
1695078300000|2023-09-18 23:05:00|7279.3|7275.3|7278.7|7274.7|7279.3|7275.3|7278.1|7274.1|0
1695078600000|2023-09-18 23:10:00|7279|7275|7278.2|7274.2|7279|7275|7278.1|7274.1|0
1695078900000|2023-09-18 23:15:00|7278.7|7274.7|7278.2|7274.2|7278.7|7274.7|7277.8|7273.8|0
1695079200000|2023-09-18 23:20:00|7278.7|7274.7|7278.7|7274.7|7278.7|7274.7|7278.2|7274.2|0
1695079500000|2023-09-18 23:25:00|7278.6|7274.6|7277.8|7273.8|7278.6|7274.6|7277.8|7273.8|0
1695079800000|2023-09-18 23:30:00|7278.2|7274.2|7276.9|7272.9|7278.2|7274.2|7276.8|7272.8|0
1695080100000|2023-09-18 23:35:00|7277|7273|7277.6|7273.6|7277.8|7273.8|7277|7273|0
1695080400000|2023-09-18 23:40:00|7277.4|7273.4|7277.8|7273.8|7278.1|7274.1|7277.4|7273.4|0
1695080700000|2023-09-18 23:45:00|7278.1|7274.1|7277.8|7273.8|7278.2|7274.2|7277.8|7273.8|0
1695081000000|2023-09-18 23:50:00|7277.5|7273.5|7275.5|7271.5|7277.8|7273.8|7275.5|7271.5|0
1695081300000|2023-09-18 23:55:00|7275.8|7271.8|7276.2|7272.2|7276.2|7272.2|7275.5|7271.5|0
1695081600000|2023-09-19 00:00:00|7276.1|7272.1|7275.8|7271.8|7278.2|7274.2|7275.3|7271.3|0
1695081900000|2023-09-19 00:05:00|7275.9|7271.9|7275.8|7271.8|7276.7|7272.7|7275.3|7271.3|0
1695082200000|2023-09-19 00:10:00|7275.9|7271.9|7276.5|7272.5|7276.7|7272.7|7273.8|7269.8|0
1695082500000|2023-09-19 00:15:00|7276|7272|7274.2|7271.2|7276|7272.8|7271.7|7268.7|0
1695082800000|2023-09-19 00:20:00|7275.8|7272.8|7267.2|7264.2|7275.8|7272.8|7267.2|7264.2|0
1695083100000|2023-09-19 00:25:00|7268.8|7265.8|7270.6|7267.6|7270.6|7267.6|7267.2|7264.2|0
1695083400000|2023-09-19 00:30:00|7272.2|7269.2|7272.2|7269.2|7272.2|7269.2|7272.2|7269.2|0
1695083700000|2023-09-19 00:35:00|7271.4|7268.4|7270.5|7267.5|7271.4|7268.4|7265.5|7262.5|0
1695084000000|2023-09-19 00:40:00|7272.2|7269.2|7268.9|7265.9|7272.2|7269.2|7268.9|7265.9|0
1695084300000|2023-09-19 00:45:00|7268.8|7265.8|7268.8|7265.8|7270.5|7267.5|7267.2|7264.2|0
1695084600000|2023-09-19 00:50:00|7269.7|7266.7|7272.1|7269.1|7275.5|7272.5|7268.8|7265.8|0
1695084900000|2023-09-19 00:55:00|7273.7|7270.7|7273.7|7270.7|7275.4|7272.4|7273.7|7270.7|0
1695085200000|2023-09-19 01:00:00|7274.6|7271.6|7275.4|7272.4|7277|7274|7273.7|7270.7|0
1695085500000|2023-09-19 01:05:00|7275.3|7272.3|7273.7|7270.7|7275.3|7272.3|7272|7269|0
1695085800000|2023-09-19 01:10:00|7275.3|7272.3|7272|7269|7275.3|7272.3|7272|7269|0
1695086100000|2023-09-19 01:15:00|7271.9|7268.9|7272|7269|7272|7269|7270.3|7267.3|0
1695086400000|2023-09-19 01:20:00|7273.6|7270.6|7273.6|7270.6|7273.6|7270.6|7271.9|7268.9|0
1695086700000|2023-09-19 01:25:00|7272|7269|7270.3|7267.3|7273.6|7270.6|7270.3|7267.3|0
1695087000000|2023-09-19 01:30:00|7267|7264|7265.3|7262.3|7268.6|7265.6|7265.3|7262.3|0
1695087300000|2023-09-19 01:35:00|7267|7264|7263.7|7260.7|7267|7264|7263.6|7260.6|0
1695087600000|2023-09-19 01:40:00|7263.6|7260.6|7266.2|7263.2|7267|7264|7263.6|7260.6|0
1695087900000|2023-09-19 01:45:00|7265.3|7262.3|7265.3|7262.3|7265.4|7262.4|7263.7|7260.7|0
1695088200000|2023-09-19 01:50:00|7264.5|7261.5|7263.6|7260.6|7264.5|7261.5|7263.6|7260.6|0
1695088500000|2023-09-19 01:55:00|7263.7|7260.7|7263.6|7260.6|7265.3|7262.3|7263.6|7260.6|0
1695088800000|2023-09-19 02:00:00|7265.3|7262.3|7265.3|7262.3|7265.3|7262.3|7263.6|7260.6|0
1695089100000|2023-09-19 02:05:00|7266.9|7263.9|7266.9|7263.9|7266.9|7263.9|7266.9|7263.9|0
1695089400000|2023-09-19 02:10:00|7268.6|7265.6|7268.6|7265.6|7268.6|7265.6|7266.9|7263.9|0
1695089700000|2023-09-19 02:15:00|7267|7264|7268.6|7265.6|7268.6|7265.6|7267|7264|0
1695090000000|2023-09-19 02:20:00|7267|7264|7266.1|7263.1|7267|7264|7265.3|7262.3|0
1695090300000|2023-09-19 02:25:00|7266.9|7263.9|7265.4|7262.4|7267.1|7264.1|7265.3|7262.3|0
1695090600000|2023-09-19 02:30:00|7263.7|7260.7|7267|7264|7267.1|7264.1|7263.7|7260.7|0
1695090900000|2023-09-19 02:35:00|7267.1|7264.1|7268.7|7265.7|7268.7|7265.7|7267|7264|0
1695091200000|2023-09-19 02:40:00|7270.4|7267.4|7268.7|7265.7|7270.4|7267.4|7268.7|7265.7|0
1695091500000|2023-09-19 02:45:00|7270.4|7267.4|7268.7|7265.7|7270.4|7267.4|7268.7|7265.7|0
1695092100000|2023-09-19 02:55:00|7270.4|7267.4|7270.4|7267.4|7270.4|7267.4|7270.4|7267.4|0
1695092400000|2023-09-19 03:00:00|7270.5|7267.5|7269.6|7266.6|7270.5|7267.5|7268.8|7265.8|0
1695092700000|2023-09-19 03:05:00|7268.8|7265.8|7268.8|7265.8|7270.5|7267.5|7268.8|7265.8|0
1695093300000|2023-09-19 03:15:00|7270.5|7267.5|7268.8|7265.8|7270.5|7267.5|7268.8|7265.8|0
1695093600000|2023-09-19 03:20:00|7268.9|7265.9|7268.9|7265.9|7270.5|7267.5|7268.9|7265.9|0
1695093900000|2023-09-19 03:25:00|7269.7|7266.7|7268.9|7265.9|7270.5|7267.5|7268.9|7265.9|0
1695094200000|2023-09-19 03:30:00|7269.7|7266.7|7270.6|7267.6|7270.6|7267.6|7268.9|7265.9|0
1695094500000|2023-09-19 03:35:00|7270.5|7267.5|7270.5|7267.5|7270.5|7267.5|7270.5|7267.5|0
1695094800000|2023-09-19 03:40:00|7271.5|7268.5|7271.5|7268.5|7271.6|7268.6|7271.5|7268.5|0
1695095100000|2023-09-19 03:45:00|7269.6|7266.6|7268.6|7265.6|7269.6|7266.6|7268.6|7265.6|0
1695095700000|2023-09-19 03:55:00|7267.8|7264.8|7268.6|7265.6|7268.6|7265.6|7266.9|7263.9|0
1695096000000|2023-09-19 04:00:00|7266.9|7263.9|7268.6|7265.6|7268.6|7265.6|7266.9|7263.9|0
1695096300000|2023-09-19 04:05:00|7266.9|7263.9|7267|7264|7267|7264|7266.9|7263.9|0
1695096600000|2023-09-19 04:10:00|7265.7|7262.7|7267.5|7264.5|7267.5|7264.5|7265.7|7262.7|0
1695096900000|2023-09-19 04:15:00|7265.8|7262.8|7265.8|7262.8|7265.8|7262.8|7265.8|7262.8|0
1695097200000|2023-09-19 04:20:00|7265.7|7262.7|7265.8|7262.8|7265.8|7262.8|7265.7|7262.7|0
1695097800000|2023-09-19 04:30:00|7264.1|7261.1|7262.4|7259.4|7264.1|7261.1|7262.4|7259.4|0
1695098100000|2023-09-19 04:35:00|7262.5|7259.5|7262.5|7259.5|7262.6|7259.6|7262.5|7259.5|0
1695098400000|2023-09-19 04:40:00|7262.6|7259.6|7258.9|7255.9|7262.6|7259.6|7258.8|7255.8|0
1695098700000|2023-09-19 04:45:00|7257.2|7254.2|7256.9|7253.9|7257.2|7254.2|7256.9|7253.9|0
1695099000000|2023-09-19 04:50:00|7255.3|7252.3|7255.3|7252.3|7257|7254|7255.3|7252.3|0
1695099300000|2023-09-19 04:55:00|7255.4|7252.4|7257|7254|7257|7254|7255.4|7252.4|0
1695099600000|2023-09-19 05:00:00|7255.3|7252.3|7255.6|7252.6|7257.2|7254.2|7253.6|7250.6|0
1695099900000|2023-09-19 05:05:00|7257.3|7254.3|7257.5|7254.5|7259.2|7256.2|7255.6|7252.6|0
1695100200000|2023-09-19 05:10:00|7258.4|7255.4|7259.2|7256.2|7259.2|7256.2|7257.5|7254.5|0
1695100500000|2023-09-19 05:15:00|7257.5|7254.5|7257.5|7254.5|7257.5|7254.5|7257.5|7254.5|0
1695100800000|2023-09-19 05:20:00|7259.2|7256.2|7254.2|7251.2|7259.2|7256.2|7254.2|7251.2|0
1695101100000|2023-09-19 05:25:00|7255|7252|7253.4|7250.4|7255.9|7252.9|7252.5|7249.5|0
1695101400000|2023-09-19 05:30:00|7254.2|7251.2|7252.6|7249.6|7254.3|7251.3|7252.5|7249.5|0
1695101700000|2023-09-19 05:35:00|7250.9|7247.9|7251.5|7248.5|7251.5|7248.5|7250.9|7247.9|0
1695102000000|2023-09-19 05:40:00|7252.5|7249.5|7254.8|7251.8|7254.8|7251.8|7252.5|7249.5|0
1695102300000|2023-09-19 05:45:00|7254.9|7251.9|7256.6|7253.6|7256.6|7253.6|7254.8|7251.8|0
1695102600000|2023-09-19 05:50:00|7258.3|7255.3|7258.3|7255.3|7258.3|7255.3|7258.2|7255.2|0
1695102900000|2023-09-19 05:55:00|7258.2|7255.2|7252.7|7249.7|7261|7258|7251|7248|0
1695103200000|2023-09-19 06:00:00|7256|7253|7261|7259|7262.2|7260.2|7255.5|7252.5|305
1695103500000|2023-09-19 06:05:00|7260.7|7258.7|7256.7|7254.7|7261|7259|7249|7247|287
1695103800000|2023-09-19 06:10:00|7256.5|7254.5|7248.2|7246.2|7257|7255|7246.7|7244.7|332
1695104100000|2023-09-19 06:15:00|7248|7246|7247.2|7245.2|7250.2|7248.2|7243.7|7241.7|271
1695104400000|2023-09-19 06:20:00|7247|7245|7240.7|7238.7|7247|7245|7237.7|7235.7|313
1695104700000|2023-09-19 06:25:00|7240.5|7238.5|7237|7235|7241.2|7239.2|7236.5|7234.5|212
1695105000000|2023-09-19 06:30:00|7237.2|7235.2|7240.2|7238.2|7241|7239|7235.7|7233.7|121
1695105300000|2023-09-19 06:35:00|7240.5|7238.5|7237.7|7235.7|7240.5|7238.5|7236|7234|90
1695105600000|2023-09-19 06:40:00|7238|7236|7244.2|7242.2|7244.2|7242.2|7236.7|7234.7|211
1695105900000|2023-09-19 06:45:00|7244.5|7242.5|7243.5|7241.5|7245.2|7243.2|7239.7|7237.7|76
1695106200000|2023-09-19 06:50:00|7243.2|7241.2|7244.5|7242.5|7245.5|7243.5|7242.7|7240.7|71
1695106500000|2023-09-19 06:55:00|7244.7|7242.7|7251.7|7249.7|7251.7|7249.7|7244.7|7242.7|293
1695106800000|2023-09-19 07:00:00|7251.2|7250.2|7259.5|7258.5|7262.5|7261.5|7246.5|7245.5|2591
1695107100000|2023-09-19 07:05:00|7260.5|7259.5|7260.2|7259.2|7269.7|7268.7|7249|7248|2515
1695107400000|2023-09-19 07:10:00|7260|7259|7272|7271|7277.7|7276.7|7260|7259|869
1695107700000|2023-09-19 07:15:00|7271.7|7270.7|7278|7277|7278|7277|7270|7269|647
1695108000000|2023-09-19 07:20:00|7278.2|7277.2|7281.2|7280.2|7283.5|7282.5|7277.2|7276.2|793
1695108300000|2023-09-19 07:25:00|7281.5|7280.5|7281.5|7280.5|7283.5|7282.5|7273.5|7272.5|778
1695108600000|2023-09-19 07:30:00|7281.2|7280.2|7278.5|7277.5|7281.2|7280.2|7271.2|7270.2|747
1695108900000|2023-09-19 07:35:00|7278.7|7277.7|7289.2|7288.2|7289.5|7288.5|7277.5|7276.5|1016
1695109200000|2023-09-19 07:40:00|7288.5|7287.5|7288|7287|7290.5|7289.5|7283.3|7282.3|653
1695109500000|2023-09-19 07:45:00|7288.3|7287.3|7293.3|7292.3|7294|7293|7283.5|7282.5|404
1695109800000|2023-09-19 07:50:00|7293|7292|7294.8|7293.8|7294.8|7293.8|7284.3|7283.3|638
1695110100000|2023-09-19 07:55:00|7295|7294|7294.5|7293.5|7296.5|7295.5|7291|7290|339
1695110400000|2023-09-19 08:00:00|7294.8|7293.8|7297.3|7296.3|7300.8|7299.8|7292.3|7291.3|591
1695110700000|2023-09-19 08:05:00|7297.5|7296.5|7303.5|7302.5|7305.3|7304.3|7296.8|7295.8|346
1695111000000|2023-09-19 08:10:00|7303.8|7302.8|7303.5|7302.5|7307.5|7306.5|7298.3|7297.3|455
1695111300000|2023-09-19 08:15:00|7303.8|7302.8|7294.5|7293.5|7304.8|7303.8|7292.8|7291.8|539
1695111600000|2023-09-19 08:20:00|7295|7294|7299|7298|7304.3|7303.3|7294.8|7293.8|337
1695111900000|2023-09-19 08:25:00|7299.3|7298.3|7296.8|7295.8|7301.5|7300.5|7294.8|7293.8|239
1695112200000|2023-09-19 08:30:00|7296.3|7295.3|7294.5|7293.5|7297.8|7296.8|7288.3|7287.3|337
1695112500000|2023-09-19 08:35:00|7294.3|7293.3|7297.5|7296.5|7299.8|7298.8|7290.5|7289.5|302
1695112800000|2023-09-19 08:40:00|7297.8|7296.8|7295.3|7294.3|7298.5|7297.5|7291.3|7290.3|261
1695113100000|2023-09-19 08:45:00|7295|7294|7297.8|7296.8|7298.8|7297.8|7292.8|7291.8|251
1695113400000|2023-09-19 08:50:00|7297.5|7296.5|7295.8|7294.8|7298|7297|7293.5|7292.5|228
1695113700000|2023-09-19 08:55:00|7296|7295|7292.5|7291.5|7297.3|7296.3|7292.3|7291.3|204
1695114000000|2023-09-19 09:00:00|7292.8|7291.8|7289.3|7288.3|7293.8|7292.8|7287.8|7286.8|251
1695114300000|2023-09-19 09:05:00|7289.8|7288.8|7287.3|7286.3|7290.3|7289.3|7285.3|7284.3|238
1695114600000|2023-09-19 09:10:00|7287|7286|7287.3|7286.3|7290|7289|7283.8|7282.8|228
1695114900000|2023-09-19 09:15:00|7287|7286|7293.8|7292.8|7294.5|7293.5|7287|7286|230
1695115200000|2023-09-19 09:20:00|7293.5|7292.5|7289.5|7288.5|7294.3|7293.3|7288|7287|225
1695115500000|2023-09-19 09:25:00|7289.8|7288.8|7298|7297|7298.3|7297.3|7289.3|7288.3|240
1695115800000|2023-09-19 09:30:00|7298.3|7297.3|7294.8|7293.8|7298.8|7297.8|7293.5|7292.5|211
1695116100000|2023-09-19 09:35:00|7294.5|7293.5|7293.3|7292.3|7295.8|7294.8|7286.5|7285.5|1466
1695116400000|2023-09-19 09:40:00|7293.5|7292.5|7295.5|7294.5|7297|7296|7293.3|7292.3|148
1695116700000|2023-09-19 09:45:00|7295.8|7294.8|7294.5|7293.5|7297.8|7296.8|7293.3|7292.3|180
1695117000000|2023-09-19 09:50:00|7294.8|7293.8|7293.8|7292.8|7296|7295|7292.3|7291.3|194
1695117300000|2023-09-19 09:55:00|7293.5|7292.5|7298.5|7297.5|7298.5|7297.5|7290.8|7289.8|201
1695117600000|2023-09-19 10:00:00|7298.3|7297.3|7298.5|7297.5|7299|7298|7293.3|7292.3|167
1695117900000|2023-09-19 10:05:00|7298.3|7297.3|7301.3|7300.3|7304|7303|7295.8|7294.8|254
1695118200000|2023-09-19 10:10:00|7301.8|7300.8|7303.5|7302.5|7305.3|7304.3|7300.8|7299.8|114
1695118500000|2023-09-19 10:15:00|7303.8|7302.8|7302|7301|7306|7305|7301.8|7300.8|159
1695118800000|2023-09-19 10:20:00|7302.3|7301.3|7303.5|7302.5|7305.3|7304.3|7301.3|7300.3|126
1695119100000|2023-09-19 10:25:00|7303.8|7302.8|7296.5|7295.5|7303.8|7302.8|7294.8|7293.8|155
1695119400000|2023-09-19 10:30:00|7296.3|7295.3|7301|7300|7303|7302|7295|7294|139
1695119700000|2023-09-19 10:35:00|7300.8|7299.8|7299.8|7298.8|7301.3|7300.3|7298.3|7297.3|103
1695120000000|2023-09-19 10:40:00|7300|7299|7302.5|7301.5|7303.8|7302.8|7299.8|7298.8|89
1695120300000|2023-09-19 10:45:00|7302.8|7301.8|7297|7296|7303.3|7302.3|7294.8|7293.8|184
1695120600000|2023-09-19 10:50:00|7296.8|7295.8|7299.5|7298.5|7301.5|7300.5|7296.8|7295.8|318
1695120900000|2023-09-19 10:55:00|7299.8|7298.8|7294|7293|7299.8|7298.8|7293.5|7292.5|117
1695121200000|2023-09-19 11:00:00|7293.8|7292.8|7294|7293|7294.8|7293.8|7291.8|7290.8|288
1695121500000|2023-09-19 11:05:00|7294.5|7293.5|7295.8|7294.8|7299.5|7298.5|7294.5|7293.5|185
1695121800000|2023-09-19 11:10:00|7296|7295|7292.5|7291.5|7296.8|7295.8|7292.5|7291.5|190
1695122100000|2023-09-19 11:15:00|7292.3|7291.3|7290.5|7289.5|7293.5|7292.5|7288.5|7287.5|165
1695122400000|2023-09-19 11:20:00|7290.3|7289.3|7293.8|7292.8|7295.8|7294.8|7290.3|7289.3|114
1695122700000|2023-09-19 11:25:00|7294|7293|7296.3|7295.3|7296.3|7295.3|7292.3|7291.3|93
1695123000000|2023-09-19 11:30:00|7296|7295|7292.3|7291.3|7296|7295|7290.5|7289.5|127
1695123300000|2023-09-19 11:35:00|7292.5|7291.5|7290|7289|7293.5|7292.5|7289.8|7288.8|77
1695123600000|2023-09-19 11:40:00|7290.6|7289.6|7287.1|7286.1|7291.1|7290.1|7286.9|7285.9|156
1695123900000|2023-09-19 11:45:00|7287.4|7286.4|7291.9|7290.9|7292.4|7291.4|7284.9|7283.9|144
1695124200000|2023-09-19 11:50:00|7292.1|7291.1|7291.4|7290.4|7292.9|7291.9|7289.9|7288.9|146
1695124500000|2023-09-19 11:55:00|7291.1|7290.1|7290.9|7289.9|7291.4|7290.4|7286.9|7285.9|148
1695124800000|2023-09-19 12:00:00|7291.1|7290.1|7288.9|7287.9|7291.1|7290.1|7285.6|7284.6|193
1695125100000|2023-09-19 12:05:00|7288.6|7287.6|7288.4|7287.4|7291.6|7290.6|7287.6|7286.6|190
1695125400000|2023-09-19 12:10:00|7288.1|7287.1|7292.6|7291.6|7293.1|7292.1|7285.4|7284.4|146
1695125700000|2023-09-19 12:15:00|7292.4|7291.4|7284.4|7283.4|7292.9|7291.9|7283.9|7282.9|254
1695126000000|2023-09-19 12:20:00|7284.1|7283.1|7283.1|7282.1|7285.1|7284.1|7280.4|7279.4|229
1695126300000|2023-09-19 12:25:00|7282.9|7281.9|7284.9|7283.9|7286.4|7285.4|7282.1|7281.1|103
1695126600000|2023-09-19 12:30:00|7285.4|7284.4|7280.4|7279.4|7286.9|7285.9|7279.4|7278.4|373
1695126900000|2023-09-19 12:35:00|7280.6|7279.6|7278.6|7277.6|7280.9|7279.9|7274.4|7273.4|304
1695127200000|2023-09-19 12:40:00|7278.9|7277.9|7274.9|7273.9|7280.6|7279.6|7274.9|7273.9|173
1695127500000|2023-09-19 12:45:00|7275.1|7274.1|7277.9|7276.9|7278.4|7277.4|7271.1|7270.1|269
1695127800000|2023-09-19 12:50:00|7278.1|7277.1|7275.9|7274.9|7279.1|7278.1|7269.4|7268.4|218
1695128100000|2023-09-19 12:55:00|7275.6|7274.6|7272.9|7271.9|7275.6|7274.6|7272.1|7271.1|168
1695128400000|2023-09-19 13:00:00|7272.6|7271.6|7265.9|7264.9|7274.4|7273.4|7264.4|7263.4|406
1695128700000|2023-09-19 13:05:00|7265.6|7264.6|7270.9|7269.9|7270.9|7269.9|7261.4|7260.4|322
1695129000000|2023-09-19 13:10:00|7270.6|7269.6|7271.1|7270.1|7272.1|7271.1|7265.4|7264.4|240
1695129300000|2023-09-19 13:15:00|7270.9|7269.9|7271.1|7270.1|7272.4|7271.4|7265.6|7264.6|322
1695129600000|2023-09-19 13:20:00|7271.4|7270.4|7273.6|7272.6|7275.4|7274.4|7269.9|7268.9|253
1695129900000|2023-09-19 13:25:00|7273.4|7272.4|7275.9|7274.9|7278.9|7277.9|7272.9|7271.9|235
1695130200000|2023-09-19 13:30:00|7276.6|7275.6|7287.1|7286.1|7289.1|7288.1|7276.6|7275.6|657
1695130500000|2023-09-19 13:35:00|7286.9|7285.9|7285.9|7284.9|7291.4|7290.4|7285.4|7284.4|357
1695130800000|2023-09-19 13:40:00|7285.6|7284.6|7284.4|7283.4|7287.1|7286.1|7277.1|7276.1|366
1695131100000|2023-09-19 13:45:00|7284.6|7283.6|7285.6|7284.6|7288.4|7287.4|7282.9|7281.9|341
1695131400000|2023-09-19 13:50:00|7285.4|7284.4|7280.4|7279.4|7289.4|7288.4|7278.9|7277.9|485
1695131700000|2023-09-19 13:55:00|7280.1|7279.1|7277.9|7276.9|7284.1|7283.1|7275.4|7274.4|347
1695132000000|2023-09-19 14:00:00|7278.4|7277.4|7269.9|7268.9|7278.4|7277.4|7267.6|7266.6|404
1695132300000|2023-09-19 14:05:00|7269.6|7268.6|7271.9|7270.9|7275.6|7274.6|7269.6|7268.6|332
1695132600000|2023-09-19 14:10:00|7271.8|7270.8|7270|7269|7274.3|7273.3|7267.8|7266.8|375
1695132900000|2023-09-19 14:15:00|7269.8|7268.8|7271.8|7270.8|7273|7272|7263.3|7262.3|387
1695133200000|2023-09-19 14:20:00|7272|7271|7271.8|7270.8|7273|7272|7268.8|7267.8|301
1695133500000|2023-09-19 14:25:00|7272|7271|7271.5|7270.5|7272.8|7271.8|7267.3|7266.3|297
1695133800000|2023-09-19 14:30:00|7271.3|7270.3|7266|7265|7271.8|7270.8|7263|7262|384
1695134100000|2023-09-19 14:35:00|7266.3|7265.3|7256.8|7255.8|7269.3|7268.3|7256.5|7255.5|668
1695134400000|2023-09-19 14:40:00|7256.5|7255.5|7268.5|7267.5|7270|7269|7256.5|7255.5|390
1695134700000|2023-09-19 14:45:00|7268.8|7267.8|7269|7268|7272.5|7271.5|7267.8|7266.8|355
1695135000000|2023-09-19 14:50:00|7269.3|7268.3|7269.3|7268.3|7272.3|7271.3|7266.8|7265.8|259
1695135300000|2023-09-19 14:55:00|7269.5|7268.5|7270.8|7269.8|7272.3|7271.3|7268.3|7267.3|1379
1695135600000|2023-09-19 15:00:00|7270.3|7269.3|7267.3|7266.3|7272.3|7271.3|7266.3|7265.3|416
1695135900000|2023-09-19 15:05:00|7267.5|7266.5|7266.3|7265.3|7267.8|7266.8|7262.8|7261.8|496
1695136200000|2023-09-19 15:10:00|7265.8|7264.8|7270.8|7269.8|7270.8|7269.8|7264.3|7263.3|495
1695136500000|2023-09-19 15:15:00|7271|7270|7271.8|7270.8|7272.5|7271.5|7266.8|7265.8|554
1695136800000|2023-09-19 15:20:00|7272.8|7271.8|7273.3|7272.3|7274.8|7273.8|7271.8|7270.8|675
1695137100000|2023-09-19 15:25:00|7273.5|7272.5|7279.8|7278.8|7281.5|7280.5|7273|7272|1453
1695137400000|2023-09-19 15:30:00|7271.8|7270.8|7276.3|7274.3|7279.8|7277.8|7271.3|7269.3|2404
1695137700000|2023-09-19 15:35:00|7275.8|7273.8|7274.8|7272.8|7278.8|7276.8|7274.8|7272.8|826
1695138000000|2023-09-19 15:40:00|7275|7273|7271.5|7269.5|7276.8|7274.8|7271.3|7269.3|375
1695138300000|2023-09-19 15:45:00|7271.8|7269.8|7271.8|7269.8|7271.8|7269.8|7266.8|7264.8|378
1695138600000|2023-09-19 15:50:00|7271.5|7269.5|7271.8|7269.8|7273.3|7271.3|7270.3|7268.3|156
1695138900000|2023-09-19 15:55:00|7271.5|7269.5|7271.8|7269.8|7273.3|7271.3|7271|7269|115
1695139200000|2023-09-19 16:00:00|7272|7270|7272.3|7270.3|7273|7271|7270.3|7268.3|213
1695139500000|2023-09-19 16:05:00|7272|7270|7270.8|7268.8|7272.3|7270.3|7268.8|7266.8|251
1695139800000|2023-09-19 16:10:00|7270.5|7268.5|7271.3|7269.3|7272.3|7270.3|7269.3|7267.3|202
1695140100000|2023-09-19 16:15:00|7271.5|7269.5|7273.8|7271.8|7274|7272|7271|7269|151
1695140400000|2023-09-19 16:20:00|7273.5|7271.5|7270.3|7268.3|7273.5|7271.5|7270.3|7268.3|116
1695140700000|2023-09-19 16:25:00|7270.5|7268.5|7270.5|7268.5|7271.8|7269.8|7269.5|7267.5|125
1695141000000|2023-09-19 16:30:00|7270.3|7268.3|7269.3|7267.3|7271.3|7269.3|7268.8|7266.8|86
1695141300000|2023-09-19 16:35:00|7268.8|7266.8|7265.5|7263.5|7269.5|7267.5|7265.3|7263.3|120
1695141600000|2023-09-19 16:40:00|7265.8|7263.8|7264.5|7262.5|7266.3|7264.3|7264.3|7262.3|92
1695141900000|2023-09-19 16:45:00|7264.8|7262.8|7264.8|7262.8|7265|7263|7262|7260|114
1695142200000|2023-09-19 16:50:00|7264.5|7262.5|7266.8|7264.8|7267|7265|7264.3|7262.3|54
1695142500000|2023-09-19 16:55:00|7266.5|7264.5|7269.5|7267.5|7270.5|7268.5|7266.3|7264.3|85
1695142800000|2023-09-19 17:00:00|7269.3|7267.3|7270.8|7268.8|7271|7269|7269|7267|27
1695143100000|2023-09-19 17:05:00|7270.5|7268.5|7271|7269|7271.5|7269.5|7269.5|7267.5|43
1695143400000|2023-09-19 17:10:00|7270.8|7268.8|7271|7269|7271.5|7269.5|7270|7268|18
1695143700000|2023-09-19 17:15:00|7271.3|7269.3|7274.3|7272.3|7274.8|7272.8|7270.8|7268.8|64
1695144000000|2023-09-19 17:20:00|7274|7272|7274|7272|7275.5|7273.5|7273.8|7271.8|23
1695144300000|2023-09-19 17:25:00|7273.8|7271.8|7273.3|7271.3|7274.3|7272.3|7272.8|7270.8|54
1695144600000|2023-09-19 17:30:00|7273.5|7271.5|7276.8|7274.8|7277.3|7275.3|7273.5|7271.5|44
1695144900000|2023-09-19 17:35:00|7276.5|7274.5|7281.3|7279.3|7281.3|7279.3|7276.3|7274.3|85
1695145200000|2023-09-19 17:40:00|7281.5|7279.5|7283.3|7281.3|7283.3|7281.3|7280.8|7278.8|62
1695145500000|2023-09-19 17:45:00|7283.5|7281.5|7288.5|7286.5|7289.5|7287.5|7283.3|7281.3|120
1695145800000|2023-09-19 17:50:00|7288.8|7286.8|7286.8|7284.8|7289.3|7287.3|7285.5|7283.5|115
1695146100000|2023-09-19 17:55:00|7287|7285|7287.8|7285.8|7287.8|7285.8|7285.3|7283.3|61
1695146400000|2023-09-19 18:00:00|7287.5|7285.5|7289|7287|7289.8|7287.8|7286.8|7284.8|41
1695146700000|2023-09-19 18:05:00|7288.8|7286.8|7288.3|7286.3|7290|7288|7288|7286|21
1695147000000|2023-09-19 18:10:00|7288.5|7286.5|7287.8|7285.8|7289.8|7287.8|7287.3|7285.3|50
1695147300000|2023-09-19 18:15:00|7288|7286|7286.3|7284.3|7288.3|7286.3|7284.3|7282.3|122
1695147600000|2023-09-19 18:20:00|7286.5|7284.5|7286|7284|7287.5|7285.5|7285.8|7283.8|23
1695147900000|2023-09-19 18:25:00|7286.3|7284.3|7285.3|7283.3|7287.5|7285.5|7285.3|7283.3|2
1695148200000|2023-09-19 18:30:00|7285.5|7283.5|7288.5|7286.5|7288.8|7286.8|7285|7283|12
1695148500000|2023-09-19 18:35:00|7288.8|7286.8|7295.8|7293.8|7297.8|7295.8|7288.8|7286.8|107
1695148800000|2023-09-19 18:40:00|7295.5|7293.5|7295.8|7293.8|7296.8|7294.8|7294.8|7292.8|43
1695149100000|2023-09-19 18:45:00|7295.5|7293.5|7293.8|7291.8|7296|7294|7293.5|7291.5|27
1695149400000|2023-09-19 18:50:00|7293.5|7291.5|7290.8|7288.8|7294.5|7292.5|7289.5|7287.5|71
1695149700000|2023-09-19 18:55:00|7291|7289|7287.8|7285.8|7291.3|7289.3|7287.8|7285.8|36
1695150000000|2023-09-19 19:00:00|7287.3|7285.3|7287|7285|7288.3|7286.3|7286.3|7284.3|58
1695150300000|2023-09-19 19:05:00|7287.3|7285.3|7287.3|7285.3|7287.8|7285.8|7286.3|7284.3|37
1695150600000|2023-09-19 19:10:00|7287.5|7285.5|7287.5|7285.5|7288.3|7286.3|7285.5|7283.5|30
1695150900000|2023-09-19 19:15:00|7287.8|7285.8|7287.5|7285.5|7289|7287|7285.8|7283.8|23
1695151200000|2023-09-19 19:20:00|7287.3|7285.3|7287.5|7285.5|7288.3|7286.3|7285.8|7283.8|23
1695151500000|2023-09-19 19:25:00|7287.8|7285.8|7291|7289|7291.5|7289.5|7287.5|7285.5|7
1695151800000|2023-09-19 19:30:00|7290.8|7288.8|7290.5|7288.5|7291.5|7289.5|7288.8|7286.8|17
1695152100000|2023-09-19 19:35:00|7290.3|7288.3|7290|7288|7291.3|7289.3|7288.8|7286.8|13
1695152400000|2023-09-19 19:40:00|7289.8|7287.8|7293.5|7291.5|7293.8|7291.8|7289.5|7287.5|80
1695152700000|2023-09-19 19:45:00|7293.3|7291.3|7293|7291|7295.8|7293.8|7293|7291|67
1695153000000|2023-09-19 19:50:00|7293.3|7291.3|7290.8|7288.8|7293.8|7291.8|7290.8|7288.8|76
1695153300000|2023-09-19 19:55:00|7290.5|7288.5|7288.8|7286.8|7292.8|7290.8|7288.8|7286.8|183
1695153600000|2023-09-19 20:00:00|7290|7286|7293.1|7289.1|7297.2|7293.2|7290|7286|0
1695153900000|2023-09-19 20:05:00|7293.6|7289.6|7293.8|7289.8|7294.8|7290.8|7293.6|7289.6|0
1695154200000|2023-09-19 20:10:00|7293.5|7289.5|7294.7|7290.7|7295.1|7291.1|7293.5|7289.5|0
1695154500000|2023-09-19 20:15:00|7293.9|7289.9|7293.4|7289.4|7294.2|7290.2|7292.9|7288.9|0
1695154800000|2023-09-19 20:20:00|7292.9|7288.9|7293.3|7289.3|7293.3|7289.3|7292.8|7288.8|0
1695155100000|2023-09-19 20:25:00|7293.6|7289.6|7292.8|7288.8|7293.6|7289.6|7292.8|7288.8|0
1695155400000|2023-09-19 20:30:00|7293.3|7289.3|7293.3|7289.3|7293.3|7289.3|7292.8|7288.8|0
1695156000000|2023-09-19 20:40:00|7293.2|7289.2|7292.7|7288.7|7293.2|7289.2|7292.7|7288.7|0
1695156300000|2023-09-19 20:45:00|7293.2|7289.2|7293.5|7289.5|7293.5|7289.5|7292.7|7288.7|0
1695156600000|2023-09-19 20:50:00|7293.4|7289.4|7292.7|7288.7|7293.5|7289.5|7292.7|7288.7|0
1695156900000|2023-09-19 20:55:00|7292.8|7288.8|7293.8|7289.8|7293.8|7289.8|7292.8|7288.8|0
1695157200000|2023-09-19 21:00:00|7293.6|7289.6|7294|7290|7294.1|7290.1|7293.6|7289.6|0
1695157500000|2023-09-19 21:05:00|7293.9|7289.9|7293.8|7289.8|7293.9|7289.9|7293.8|7289.8|0
1695157800000|2023-09-19 21:10:00|7294.1|7290.1|7294|7290|7294.1|7290.1|7294|7290|0
1695158100000|2023-09-19 21:15:00|7294.1|7290.1|7294.1|7290.1|7294.3|7290.3|7294|7290|0
1695158400000|2023-09-19 21:20:00|7294|7290|7293.8|7289.8|7294.1|7290.1|7293.8|7289.8|0
1695159000000|2023-09-19 21:30:00|7293.6|7289.6|7293.7|7289.7|7293.9|7289.9|7293.6|7289.6|0
1695159300000|2023-09-19 21:35:00|7293.8|7289.8|7293.7|7289.7|7293.8|7289.8|7293.7|7289.7|0
1695159600000|2023-09-19 21:40:00|7293.8|7289.8|7293.8|7289.8|7293.8|7289.8|7293.8|7289.8|0
1695159900000|2023-09-19 21:45:00|7294|7290|7294|7290|7294.2|7290.2|7293.8|7289.8|0
1695160200000|2023-09-19 21:50:00|7294.2|7290.2|7293.3|7289.3|7294.2|7290.2|7293.3|7289.3|0
1695160500000|2023-09-19 21:55:00|7293.8|7289.8|7293.5|7289.5|7293.8|7289.8|7293.3|7289.3|0
1695160800000|2023-09-19 22:00:00|7292.8|7288.8|7293.5|7289.5|7293.9|7289.9|7291.3|7287.3|0
1695161100000|2023-09-19 22:05:00|7293.2|7289.2|7294.5|7290.5|7294.7|7290.7|7293.2|7289.2|0
1695161400000|2023-09-19 22:10:00|7294.7|7290.7|7294.7|7290.7|7294.7|7290.7|7293.9|7289.9|0
1695161700000|2023-09-19 22:15:00|7294.9|7290.9|7295.4|7291.4|7295.9|7291.9|7294.5|7290.5|0
1695162000000|2023-09-19 22:20:00|7295.5|7291.5|7295|7291|7295.5|7291.5|7294.5|7290.5|0
1695162300000|2023-09-19 22:25:00|7294.8|7290.8|7294.5|7290.5|7295|7291|7294.5|7290.5|0
1695162600000|2023-09-19 22:30:00|7294.2|7290.2|7293.8|7289.8|7294.5|7290.5|7293.8|7289.8|0
1695162900000|2023-09-19 22:35:00|7293.3|7289.3|7293|7289|7293.8|7289.8|7293|7289|0
1695163200000|2023-09-19 22:40:00|7293.3|7289.3|7293|7289|7293.3|7289.3|7293|7289|0
1695163500000|2023-09-19 22:45:00|7292.8|7288.8|7293.3|7289.3|7293.3|7289.3|7292.6|7288.6|0
1695163800000|2023-09-19 22:50:00|7293|7289|7293|7289|7293.3|7289.3|7293|7289|0
1695164100000|2023-09-19 22:55:00|7293.3|7289.3|7293.8|7289.8|7293.8|7289.8|7293|7289|0
1695164400000|2023-09-19 23:00:00|7294|7290|7293.2|7289.2|7294.7|7290.7|7292.3|7288.3|0
1695164700000|2023-09-19 23:05:00|7293.5|7289.5|7293.7|7289.7|7294.3|7290.3|7293.2|7289.2|0
1695165000000|2023-09-19 23:10:00|7293.8|7289.8|7293.6|7289.6|7293.8|7289.8|7292.9|7288.9|0
1695165300000|2023-09-19 23:15:00|7293.3|7289.3|7293.6|7289.6|7294.4|7290.4|7293.3|7289.3|0
1695165600000|2023-09-19 23:20:00|7294.1|7290.1|7294.7|7290.7|7294.7|7290.7|7293.5|7289.5|0
1695165900000|2023-09-19 23:25:00|7294.6|7290.6|7294.4|7290.4|7295.1|7291.1|7294.4|7290.4|0
1695166200000|2023-09-19 23:30:00|7294.7|7290.7|7294.7|7290.7|7295.3|7291.3|7294.4|7290.4|0
1695166500000|2023-09-19 23:35:00|7294.8|7290.8|7295.3|7291.3|7295.6|7291.6|7294.7|7290.7|0
1695166800000|2023-09-19 23:40:00|7295.2|7291.2|7295.4|7291.4|7295.9|7291.9|7295|7291|0
1695167100000|2023-09-19 23:45:00|7295.2|7291.2|7295.4|7291.4|7295.4|7291.4|7294.2|7290.2|0
1695167400000|2023-09-19 23:50:00|7295|7291|7294.1|7290.1|7295.4|7291.4|7294.1|7290.1|0
1695167700000|2023-09-19 23:55:00|7294.2|7290.2|7295|7291|7295|7291|7294.1|7290.1|0
1695081600000|2023-09-19 00:00:00|7276.1|7272.1|7275.8|7271.8|7278.2|7274.2|7275.3|7271.3|0
1695081900000|2023-09-19 00:05:00|7275.9|7271.9|7275.8|7271.8|7276.7|7272.7|7275.3|7271.3|0
1695082200000|2023-09-19 00:10:00|7275.9|7271.9|7276.5|7272.5|7276.7|7272.7|7273.8|7269.8|0
1695082500000|2023-09-19 00:15:00|7276|7272|7274.2|7271.2|7276|7272.8|7271.7|7268.7|0
1695082800000|2023-09-19 00:20:00|7275.8|7272.8|7267.2|7264.2|7275.8|7272.8|7267.2|7264.2|0
1695083100000|2023-09-19 00:25:00|7268.8|7265.8|7270.6|7267.6|7270.6|7267.6|7267.2|7264.2|0
1695083400000|2023-09-19 00:30:00|7272.2|7269.2|7272.2|7269.2|7272.2|7269.2|7272.2|7269.2|0
1695083700000|2023-09-19 00:35:00|7271.4|7268.4|7270.5|7267.5|7271.4|7268.4|7265.5|7262.5|0
1695084000000|2023-09-19 00:40:00|7272.2|7269.2|7268.9|7265.9|7272.2|7269.2|7268.9|7265.9|0
1695084300000|2023-09-19 00:45:00|7268.8|7265.8|7268.8|7265.8|7270.5|7267.5|7267.2|7264.2|0
1695084600000|2023-09-19 00:50:00|7269.7|7266.7|7272.1|7269.1|7275.5|7272.5|7268.8|7265.8|0
1695084900000|2023-09-19 00:55:00|7273.7|7270.7|7273.7|7270.7|7275.4|7272.4|7273.7|7270.7|0
1695085200000|2023-09-19 01:00:00|7274.6|7271.6|7275.4|7272.4|7277|7274|7273.7|7270.7|0
1695085500000|2023-09-19 01:05:00|7275.3|7272.3|7273.7|7270.7|7275.3|7272.3|7272|7269|0
1695085800000|2023-09-19 01:10:00|7275.3|7272.3|7272|7269|7275.3|7272.3|7272|7269|0
1695086100000|2023-09-19 01:15:00|7271.9|7268.9|7272|7269|7272|7269|7270.3|7267.3|0
1695086400000|2023-09-19 01:20:00|7273.6|7270.6|7273.6|7270.6|7273.6|7270.6|7271.9|7268.9|0
1695086700000|2023-09-19 01:25:00|7272|7269|7270.3|7267.3|7273.6|7270.6|7270.3|7267.3|0
1695087000000|2023-09-19 01:30:00|7267|7264|7265.3|7262.3|7268.6|7265.6|7265.3|7262.3|0
1695087300000|2023-09-19 01:35:00|7267|7264|7263.7|7260.7|7267|7264|7263.6|7260.6|0
1695087600000|2023-09-19 01:40:00|7263.6|7260.6|7266.2|7263.2|7267|7264|7263.6|7260.6|0
1695087900000|2023-09-19 01:45:00|7265.3|7262.3|7265.3|7262.3|7265.4|7262.4|7263.7|7260.7|0
1695088200000|2023-09-19 01:50:00|7264.5|7261.5|7263.6|7260.6|7264.5|7261.5|7263.6|7260.6|0
1695088500000|2023-09-19 01:55:00|7263.7|7260.7|7263.6|7260.6|7265.3|7262.3|7263.6|7260.6|0
1695088800000|2023-09-19 02:00:00|7265.3|7262.3|7265.3|7262.3|7265.3|7262.3|7263.6|7260.6|0
1695089100000|2023-09-19 02:05:00|7266.9|7263.9|7266.9|7263.9|7266.9|7263.9|7266.9|7263.9|0
1695089400000|2023-09-19 02:10:00|7268.6|7265.6|7268.6|7265.6|7268.6|7265.6|7266.9|7263.9|0
1695089700000|2023-09-19 02:15:00|7267|7264|7268.6|7265.6|7268.6|7265.6|7267|7264|0
1695090000000|2023-09-19 02:20:00|7267|7264|7266.1|7263.1|7267|7264|7265.3|7262.3|0
1695090300000|2023-09-19 02:25:00|7266.9|7263.9|7265.4|7262.4|7267.1|7264.1|7265.3|7262.3|0
1695090600000|2023-09-19 02:30:00|7263.7|7260.7|7267|7264|7267.1|7264.1|7263.7|7260.7|0
1695090900000|2023-09-19 02:35:00|7267.1|7264.1|7268.7|7265.7|7268.7|7265.7|7267|7264|0
1695091200000|2023-09-19 02:40:00|7270.4|7267.4|7268.7|7265.7|7270.4|7267.4|7268.7|7265.7|0
1695091500000|2023-09-19 02:45:00|7270.4|7267.4|7268.7|7265.7|7270.4|7267.4|7268.7|7265.7|0
1695092100000|2023-09-19 02:55:00|7270.4|7267.4|7270.4|7267.4|7270.4|7267.4|7270.4|7267.4|0
1695092400000|2023-09-19 03:00:00|7270.5|7267.5|7269.6|7266.6|7270.5|7267.5|7268.8|7265.8|0
1695092700000|2023-09-19 03:05:00|7268.8|7265.8|7268.8|7265.8|7270.5|7267.5|7268.8|7265.8|0
1695093300000|2023-09-19 03:15:00|7270.5|7267.5|7268.8|7265.8|7270.5|7267.5|7268.8|7265.8|0
1695093600000|2023-09-19 03:20:00|7268.9|7265.9|7268.9|7265.9|7270.5|7267.5|7268.9|7265.9|0
1695093900000|2023-09-19 03:25:00|7269.7|7266.7|7268.9|7265.9|7270.5|7267.5|7268.9|7265.9|0
1695094200000|2023-09-19 03:30:00|7269.7|7266.7|7270.6|7267.6|7270.6|7267.6|7268.9|7265.9|0
1695094500000|2023-09-19 03:35:00|7270.5|7267.5|7270.5|7267.5|7270.5|7267.5|7270.5|7267.5|0
1695094800000|2023-09-19 03:40:00|7271.5|7268.5|7271.5|7268.5|7271.6|7268.6|7271.5|7268.5|0
1695095100000|2023-09-19 03:45:00|7269.6|7266.6|7268.6|7265.6|7269.6|7266.6|7268.6|7265.6|0
1695095700000|2023-09-19 03:55:00|7267.8|7264.8|7268.6|7265.6|7268.6|7265.6|7266.9|7263.9|0
1695096000000|2023-09-19 04:00:00|7266.9|7263.9|7268.6|7265.6|7268.6|7265.6|7266.9|7263.9|0
1695096300000|2023-09-19 04:05:00|7266.9|7263.9|7267|7264|7267|7264|7266.9|7263.9|0
1695096600000|2023-09-19 04:10:00|7265.7|7262.7|7267.5|7264.5|7267.5|7264.5|7265.7|7262.7|0
1695096900000|2023-09-19 04:15:00|7265.8|7262.8|7265.8|7262.8|7265.8|7262.8|7265.8|7262.8|0
1695097200000|2023-09-19 04:20:00|7265.7|7262.7|7265.8|7262.8|7265.8|7262.8|7265.7|7262.7|0
1695097800000|2023-09-19 04:30:00|7264.1|7261.1|7262.4|7259.4|7264.1|7261.1|7262.4|7259.4|0
1695098100000|2023-09-19 04:35:00|7262.5|7259.5|7262.5|7259.5|7262.6|7259.6|7262.5|7259.5|0
1695098400000|2023-09-19 04:40:00|7262.6|7259.6|7258.9|7255.9|7262.6|7259.6|7258.8|7255.8|0
1695098700000|2023-09-19 04:45:00|7257.2|7254.2|7256.9|7253.9|7257.2|7254.2|7256.9|7253.9|0
1695099000000|2023-09-19 04:50:00|7255.3|7252.3|7255.3|7252.3|7257|7254|7255.3|7252.3|0
1695099300000|2023-09-19 04:55:00|7255.4|7252.4|7257|7254|7257|7254|7255.4|7252.4|0
1695099600000|2023-09-19 05:00:00|7255.3|7252.3|7255.6|7252.6|7257.2|7254.2|7253.6|7250.6|0
1695099900000|2023-09-19 05:05:00|7257.3|7254.3|7257.5|7254.5|7259.2|7256.2|7255.6|7252.6|0
1695100200000|2023-09-19 05:10:00|7258.4|7255.4|7259.2|7256.2|7259.2|7256.2|7257.5|7254.5|0
1695100500000|2023-09-19 05:15:00|7257.5|7254.5|7257.5|7254.5|7257.5|7254.5|7257.5|7254.5|0
1695100800000|2023-09-19 05:20:00|7259.2|7256.2|7254.2|7251.2|7259.2|7256.2|7254.2|7251.2|0
1695101100000|2023-09-19 05:25:00|7255|7252|7253.4|7250.4|7255.9|7252.9|7252.5|7249.5|0
1695101400000|2023-09-19 05:30:00|7254.2|7251.2|7252.6|7249.6|7254.3|7251.3|7252.5|7249.5|0
1695101700000|2023-09-19 05:35:00|7250.9|7247.9|7251.5|7248.5|7251.5|7248.5|7250.9|7247.9|0
1695102000000|2023-09-19 05:40:00|7252.5|7249.5|7254.8|7251.8|7254.8|7251.8|7252.5|7249.5|0
1695102300000|2023-09-19 05:45:00|7254.9|7251.9|7256.6|7253.6|7256.6|7253.6|7254.8|7251.8|0
1695102600000|2023-09-19 05:50:00|7258.3|7255.3|7258.3|7255.3|7258.3|7255.3|7258.2|7255.2|0
1695102900000|2023-09-19 05:55:00|7258.2|7255.2|7252.7|7249.7|7261|7258|7251|7248|0
1695103200000|2023-09-19 06:00:00|7256|7253|7261|7259|7262.2|7260.2|7255.5|7252.5|305
1695103500000|2023-09-19 06:05:00|7260.7|7258.7|7256.7|7254.7|7261|7259|7249|7247|287
1695103800000|2023-09-19 06:10:00|7256.5|7254.5|7248.2|7246.2|7257|7255|7246.7|7244.7|332
1695104100000|2023-09-19 06:15:00|7248|7246|7247.2|7245.2|7250.2|7248.2|7243.7|7241.7|271
1695104400000|2023-09-19 06:20:00|7247|7245|7240.7|7238.7|7247|7245|7237.7|7235.7|313
1695104700000|2023-09-19 06:25:00|7240.5|7238.5|7237|7235|7241.2|7239.2|7236.5|7234.5|212
1695105000000|2023-09-19 06:30:00|7237.2|7235.2|7240.2|7238.2|7241|7239|7235.7|7233.7|121
1695105300000|2023-09-19 06:35:00|7240.5|7238.5|7237.7|7235.7|7240.5|7238.5|7236|7234|90
1695105600000|2023-09-19 06:40:00|7238|7236|7244.2|7242.2|7244.2|7242.2|7236.7|7234.7|211
1695105900000|2023-09-19 06:45:00|7244.5|7242.5|7243.5|7241.5|7245.2|7243.2|7239.7|7237.7|76
1695106200000|2023-09-19 06:50:00|7243.2|7241.2|7244.5|7242.5|7245.5|7243.5|7242.7|7240.7|71
1695106500000|2023-09-19 06:55:00|7244.7|7242.7|7251.7|7249.7|7251.7|7249.7|7244.7|7242.7|293
1695106800000|2023-09-19 07:00:00|7251.2|7250.2|7259.5|7258.5|7262.5|7261.5|7246.5|7245.5|2591
1695107100000|2023-09-19 07:05:00|7260.5|7259.5|7260.2|7259.2|7269.7|7268.7|7249|7248|2515
1695107400000|2023-09-19 07:10:00|7260|7259|7272|7271|7277.7|7276.7|7260|7259|869
1695107700000|2023-09-19 07:15:00|7271.7|7270.7|7278|7277|7278|7277|7270|7269|647
1695108000000|2023-09-19 07:20:00|7278.2|7277.2|7281.2|7280.2|7283.5|7282.5|7277.2|7276.2|793
1695108300000|2023-09-19 07:25:00|7281.5|7280.5|7281.5|7280.5|7283.5|7282.5|7273.5|7272.5|778
1695108600000|2023-09-19 07:30:00|7281.2|7280.2|7278.5|7277.5|7281.2|7280.2|7271.2|7270.2|747
1695108900000|2023-09-19 07:35:00|7278.7|7277.7|7289.2|7288.2|7289.5|7288.5|7277.5|7276.5|1016
1695109200000|2023-09-19 07:40:00|7288.5|7287.5|7288|7287|7290.5|7289.5|7283.3|7282.3|653
1695109500000|2023-09-19 07:45:00|7288.3|7287.3|7293.3|7292.3|7294|7293|7283.5|7282.5|404
1695109800000|2023-09-19 07:50:00|7293|7292|7294.8|7293.8|7294.8|7293.8|7284.3|7283.3|638
1695110100000|2023-09-19 07:55:00|7295|7294|7294.5|7293.5|7296.5|7295.5|7291|7290|339
1695110400000|2023-09-19 08:00:00|7294.8|7293.8|7297.3|7296.3|7300.8|7299.8|7292.3|7291.3|591
1695110700000|2023-09-19 08:05:00|7297.5|7296.5|7303.5|7302.5|7305.3|7304.3|7296.8|7295.8|346
1695111000000|2023-09-19 08:10:00|7303.8|7302.8|7303.5|7302.5|7307.5|7306.5|7298.3|7297.3|455
1695111300000|2023-09-19 08:15:00|7303.8|7302.8|7294.5|7293.5|7304.8|7303.8|7292.8|7291.8|539
1695111600000|2023-09-19 08:20:00|7295|7294|7299|7298|7304.3|7303.3|7294.8|7293.8|337
1695111900000|2023-09-19 08:25:00|7299.3|7298.3|7296.8|7295.8|7301.5|7300.5|7294.8|7293.8|239
1695112200000|2023-09-19 08:30:00|7296.3|7295.3|7294.5|7293.5|7297.8|7296.8|7288.3|7287.3|337
1695112500000|2023-09-19 08:35:00|7294.3|7293.3|7297.5|7296.5|7299.8|7298.8|7290.5|7289.5|302
1695112800000|2023-09-19 08:40:00|7297.8|7296.8|7295.3|7294.3|7298.5|7297.5|7291.3|7290.3|261
1695113100000|2023-09-19 08:45:00|7295|7294|7297.8|7296.8|7298.8|7297.8|7292.8|7291.8|251
1695113400000|2023-09-19 08:50:00|7297.5|7296.5|7295.8|7294.8|7298|7297|7293.5|7292.5|228
1695113700000|2023-09-19 08:55:00|7296|7295|7292.5|7291.5|7297.3|7296.3|7292.3|7291.3|204
1695114000000|2023-09-19 09:00:00|7292.8|7291.8|7289.3|7288.3|7293.8|7292.8|7287.8|7286.8|251
1695114300000|2023-09-19 09:05:00|7289.8|7288.8|7287.3|7286.3|7290.3|7289.3|7285.3|7284.3|238
1695114600000|2023-09-19 09:10:00|7287|7286|7287.3|7286.3|7290|7289|7283.8|7282.8|228
1695114900000|2023-09-19 09:15:00|7287|7286|7293.8|7292.8|7294.5|7293.5|7287|7286|230
1695115200000|2023-09-19 09:20:00|7293.5|7292.5|7289.5|7288.5|7294.3|7293.3|7288|7287|225
1695115500000|2023-09-19 09:25:00|7289.8|7288.8|7298|7297|7298.3|7297.3|7289.3|7288.3|240
1695115800000|2023-09-19 09:30:00|7298.3|7297.3|7294.8|7293.8|7298.8|7297.8|7293.5|7292.5|211
1695116100000|2023-09-19 09:35:00|7294.5|7293.5|7293.3|7292.3|7295.8|7294.8|7286.5|7285.5|1466
1695116400000|2023-09-19 09:40:00|7293.5|7292.5|7295.5|7294.5|7297|7296|7293.3|7292.3|148
1695116700000|2023-09-19 09:45:00|7295.8|7294.8|7294.5|7293.5|7297.8|7296.8|7293.3|7292.3|180
1695117000000|2023-09-19 09:50:00|7294.8|7293.8|7293.8|7292.8|7296|7295|7292.3|7291.3|194
1695117300000|2023-09-19 09:55:00|7293.5|7292.5|7298.5|7297.5|7298.5|7297.5|7290.8|7289.8|201
1695117600000|2023-09-19 10:00:00|7298.3|7297.3|7298.5|7297.5|7299|7298|7293.3|7292.3|167
1695117900000|2023-09-19 10:05:00|7298.3|7297.3|7301.3|7300.3|7304|7303|7295.8|7294.8|254
1695118200000|2023-09-19 10:10:00|7301.8|7300.8|7303.5|7302.5|7305.3|7304.3|7300.8|7299.8|114
1695118500000|2023-09-19 10:15:00|7303.8|7302.8|7302|7301|7306|7305|7301.8|7300.8|159
1695118800000|2023-09-19 10:20:00|7302.3|7301.3|7303.5|7302.5|7305.3|7304.3|7301.3|7300.3|126
1695119100000|2023-09-19 10:25:00|7303.8|7302.8|7296.5|7295.5|7303.8|7302.8|7294.8|7293.8|155
1695119400000|2023-09-19 10:30:00|7296.3|7295.3|7301|7300|7303|7302|7295|7294|139
1695119700000|2023-09-19 10:35:00|7300.8|7299.8|7299.8|7298.8|7301.3|7300.3|7298.3|7297.3|103
1695120000000|2023-09-19 10:40:00|7300|7299|7302.5|7301.5|7303.8|7302.8|7299.8|7298.8|89
1695120300000|2023-09-19 10:45:00|7302.8|7301.8|7297|7296|7303.3|7302.3|7294.8|7293.8|184
1695120600000|2023-09-19 10:50:00|7296.8|7295.8|7299.5|7298.5|7301.5|7300.5|7296.8|7295.8|318
1695120900000|2023-09-19 10:55:00|7299.8|7298.8|7294|7293|7299.8|7298.8|7293.5|7292.5|117
1695121200000|2023-09-19 11:00:00|7293.8|7292.8|7294|7293|7294.8|7293.8|7291.8|7290.8|288
1695121500000|2023-09-19 11:05:00|7294.5|7293.5|7295.8|7294.8|7299.5|7298.5|7294.5|7293.5|185
1695121800000|2023-09-19 11:10:00|7296|7295|7292.5|7291.5|7296.8|7295.8|7292.5|7291.5|190
1695122100000|2023-09-19 11:15:00|7292.3|7291.3|7290.5|7289.5|7293.5|7292.5|7288.5|7287.5|165
1695122400000|2023-09-19 11:20:00|7290.3|7289.3|7293.8|7292.8|7295.8|7294.8|7290.3|7289.3|114
1695122700000|2023-09-19 11:25:00|7294|7293|7296.3|7295.3|7296.3|7295.3|7292.3|7291.3|93
1695123000000|2023-09-19 11:30:00|7296|7295|7292.3|7291.3|7296|7295|7290.5|7289.5|127
1695123300000|2023-09-19 11:35:00|7292.5|7291.5|7290|7289|7293.5|7292.5|7289.8|7288.8|77
1695123600000|2023-09-19 11:40:00|7290.6|7289.6|7287.1|7286.1|7291.1|7290.1|7286.9|7285.9|156
1695123900000|2023-09-19 11:45:00|7287.4|7286.4|7291.9|7290.9|7292.4|7291.4|7284.9|7283.9|144
1695124200000|2023-09-19 11:50:00|7292.1|7291.1|7291.4|7290.4|7292.9|7291.9|7289.9|7288.9|146
1695124500000|2023-09-19 11:55:00|7291.1|7290.1|7290.9|7289.9|7291.4|7290.4|7286.9|7285.9|148
1695124800000|2023-09-19 12:00:00|7291.1|7290.1|7288.9|7287.9|7291.1|7290.1|7285.6|7284.6|193
1695125100000|2023-09-19 12:05:00|7288.6|7287.6|7288.4|7287.4|7291.6|7290.6|7287.6|7286.6|190
1695125400000|2023-09-19 12:10:00|7288.1|7287.1|7292.6|7291.6|7293.1|7292.1|7285.4|7284.4|146
1695125700000|2023-09-19 12:15:00|7292.4|7291.4|7284.4|7283.4|7292.9|7291.9|7283.9|7282.9|254
1695126000000|2023-09-19 12:20:00|7284.1|7283.1|7283.1|7282.1|7285.1|7284.1|7280.4|7279.4|229
1695126300000|2023-09-19 12:25:00|7282.9|7281.9|7284.9|7283.9|7286.4|7285.4|7282.1|7281.1|103
1695126600000|2023-09-19 12:30:00|7285.4|7284.4|7280.4|7279.4|7286.9|7285.9|7279.4|7278.4|373
1695126900000|2023-09-19 12:35:00|7280.6|7279.6|7278.6|7277.6|7280.9|7279.9|7274.4|7273.4|304
1695127200000|2023-09-19 12:40:00|7278.9|7277.9|7274.9|7273.9|7280.6|7279.6|7274.9|7273.9|173
1695127500000|2023-09-19 12:45:00|7275.1|7274.1|7277.9|7276.9|7278.4|7277.4|7271.1|7270.1|269
1695127800000|2023-09-19 12:50:00|7278.1|7277.1|7275.9|7274.9|7279.1|7278.1|7269.4|7268.4|218
1695128100000|2023-09-19 12:55:00|7275.6|7274.6|7272.9|7271.9|7275.6|7274.6|7272.1|7271.1|168
1695128400000|2023-09-19 13:00:00|7272.6|7271.6|7265.9|7264.9|7274.4|7273.4|7264.4|7263.4|406
1695128700000|2023-09-19 13:05:00|7265.6|7264.6|7270.9|7269.9|7270.9|7269.9|7261.4|7260.4|322
1695129000000|2023-09-19 13:10:00|7270.6|7269.6|7271.1|7270.1|7272.1|7271.1|7265.4|7264.4|240
1695129300000|2023-09-19 13:15:00|7270.9|7269.9|7271.1|7270.1|7272.4|7271.4|7265.6|7264.6|322
1695129600000|2023-09-19 13:20:00|7271.4|7270.4|7273.6|7272.6|7275.4|7274.4|7269.9|7268.9|253
1695129900000|2023-09-19 13:25:00|7273.4|7272.4|7275.9|7274.9|7278.9|7277.9|7272.9|7271.9|235
1695130200000|2023-09-19 13:30:00|7276.6|7275.6|7287.1|7286.1|7289.1|7288.1|7276.6|7275.6|657
1695130500000|2023-09-19 13:35:00|7286.9|7285.9|7285.9|7284.9|7291.4|7290.4|7285.4|7284.4|357
1695130800000|2023-09-19 13:40:00|7285.6|7284.6|7284.4|7283.4|7287.1|7286.1|7277.1|7276.1|366
1695131100000|2023-09-19 13:45:00|7284.6|7283.6|7285.6|7284.6|7288.4|7287.4|7282.9|7281.9|341
1695131400000|2023-09-19 13:50:00|7285.4|7284.4|7280.4|7279.4|7289.4|7288.4|7278.9|7277.9|485
1695131700000|2023-09-19 13:55:00|7280.1|7279.1|7277.9|7276.9|7284.1|7283.1|7275.4|7274.4|347
1695132000000|2023-09-19 14:00:00|7278.4|7277.4|7269.9|7268.9|7278.4|7277.4|7267.6|7266.6|404
1695132300000|2023-09-19 14:05:00|7269.6|7268.6|7271.9|7270.9|7275.6|7274.6|7269.6|7268.6|332
1695132600000|2023-09-19 14:10:00|7271.8|7270.8|7270|7269|7274.3|7273.3|7267.8|7266.8|375
1695132900000|2023-09-19 14:15:00|7269.8|7268.8|7271.8|7270.8|7273|7272|7263.3|7262.3|387
1695133200000|2023-09-19 14:20:00|7272|7271|7271.8|7270.8|7273|7272|7268.8|7267.8|301
1695133500000|2023-09-19 14:25:00|7272|7271|7271.5|7270.5|7272.8|7271.8|7267.3|7266.3|297
1695133800000|2023-09-19 14:30:00|7271.3|7270.3|7266|7265|7271.8|7270.8|7263|7262|384
1695134100000|2023-09-19 14:35:00|7266.3|7265.3|7256.8|7255.8|7269.3|7268.3|7256.5|7255.5|668
1695134400000|2023-09-19 14:40:00|7256.5|7255.5|7268.5|7267.5|7270|7269|7256.5|7255.5|390
1695134700000|2023-09-19 14:45:00|7268.8|7267.8|7269|7268|7272.5|7271.5|7267.8|7266.8|355
1695135000000|2023-09-19 14:50:00|7269.3|7268.3|7269.3|7268.3|7272.3|7271.3|7266.8|7265.8|259
1695135300000|2023-09-19 14:55:00|7269.5|7268.5|7270.8|7269.8|7272.3|7271.3|7268.3|7267.3|1379
1695135600000|2023-09-19 15:00:00|7270.3|7269.3|7267.3|7266.3|7272.3|7271.3|7266.3|7265.3|416
1695135900000|2023-09-19 15:05:00|7267.5|7266.5|7266.3|7265.3|7267.8|7266.8|7262.8|7261.8|496
1695136200000|2023-09-19 15:10:00|7265.8|7264.8|7270.8|7269.8|7270.8|7269.8|7264.3|7263.3|495
1695136500000|2023-09-19 15:15:00|7271|7270|7271.8|7270.8|7272.5|7271.5|7266.8|7265.8|554
1695136800000|2023-09-19 15:20:00|7272.8|7271.8|7273.3|7272.3|7274.8|7273.8|7271.8|7270.8|675
1695137100000|2023-09-19 15:25:00|7273.5|7272.5|7279.8|7278.8|7281.5|7280.5|7273|7272|1453
1695137400000|2023-09-19 15:30:00|7271.8|7270.8|7276.3|7274.3|7279.8|7277.8|7271.3|7269.3|2404
1695137700000|2023-09-19 15:35:00|7275.8|7273.8|7274.8|7272.8|7278.8|7276.8|7274.8|7272.8|826
1695138000000|2023-09-19 15:40:00|7275|7273|7271.5|7269.5|7276.8|7274.8|7271.3|7269.3|375
1695138300000|2023-09-19 15:45:00|7271.8|7269.8|7271.8|7269.8|7271.8|7269.8|7266.8|7264.8|378
1695138600000|2023-09-19 15:50:00|7271.5|7269.5|7271.8|7269.8|7273.3|7271.3|7270.3|7268.3|156
1695138900000|2023-09-19 15:55:00|7271.5|7269.5|7271.8|7269.8|7273.3|7271.3|7271|7269|115
1695139200000|2023-09-19 16:00:00|7272|7270|7272.3|7270.3|7273|7271|7270.3|7268.3|213
1695139500000|2023-09-19 16:05:00|7272|7270|7270.8|7268.8|7272.3|7270.3|7268.8|7266.8|251
1695139800000|2023-09-19 16:10:00|7270.5|7268.5|7271.3|7269.3|7272.3|7270.3|7269.3|7267.3|202
1695140100000|2023-09-19 16:15:00|7271.5|7269.5|7273.8|7271.8|7274|7272|7271|7269|151
1695140400000|2023-09-19 16:20:00|7273.5|7271.5|7270.3|7268.3|7273.5|7271.5|7270.3|7268.3|116
1695140700000|2023-09-19 16:25:00|7270.5|7268.5|7270.5|7268.5|7271.8|7269.8|7269.5|7267.5|125
1695141000000|2023-09-19 16:30:00|7270.3|7268.3|7269.3|7267.3|7271.3|7269.3|7268.8|7266.8|86
1695141300000|2023-09-19 16:35:00|7268.8|7266.8|7265.5|7263.5|7269.5|7267.5|7265.3|7263.3|120
1695141600000|2023-09-19 16:40:00|7265.8|7263.8|7264.5|7262.5|7266.3|7264.3|7264.3|7262.3|92
1695141900000|2023-09-19 16:45:00|7264.8|7262.8|7264.8|7262.8|7265|7263|7262|7260|114
1695142200000|2023-09-19 16:50:00|7264.5|7262.5|7266.8|7264.8|7267|7265|7264.3|7262.3|54
1695142500000|2023-09-19 16:55:00|7266.5|7264.5|7269.5|7267.5|7270.5|7268.5|7266.3|7264.3|85
1695142800000|2023-09-19 17:00:00|7269.3|7267.3|7270.8|7268.8|7271|7269|7269|7267|27
1695143100000|2023-09-19 17:05:00|7270.5|7268.5|7271|7269|7271.5|7269.5|7269.5|7267.5|43
1695143400000|2023-09-19 17:10:00|7270.8|7268.8|7271|7269|7271.5|7269.5|7270|7268|18
1695143700000|2023-09-19 17:15:00|7271.3|7269.3|7274.3|7272.3|7274.8|7272.8|7270.8|7268.8|64
1695144000000|2023-09-19 17:20:00|7274|7272|7274|7272|7275.5|7273.5|7273.8|7271.8|23
1695144300000|2023-09-19 17:25:00|7273.8|7271.8|7273.3|7271.3|7274.3|7272.3|7272.8|7270.8|54
1695144600000|2023-09-19 17:30:00|7273.5|7271.5|7276.8|7274.8|7277.3|7275.3|7273.5|7271.5|44
1695144900000|2023-09-19 17:35:00|7276.5|7274.5|7281.3|7279.3|7281.3|7279.3|7276.3|7274.3|85
1695145200000|2023-09-19 17:40:00|7281.5|7279.5|7283.3|7281.3|7283.3|7281.3|7280.8|7278.8|62
1695145500000|2023-09-19 17:45:00|7283.5|7281.5|7288.5|7286.5|7289.5|7287.5|7283.3|7281.3|120
1695145800000|2023-09-19 17:50:00|7288.8|7286.8|7286.8|7284.8|7289.3|7287.3|7285.5|7283.5|115
1695146100000|2023-09-19 17:55:00|7287|7285|7287.8|7285.8|7287.8|7285.8|7285.3|7283.3|61
1695146400000|2023-09-19 18:00:00|7287.5|7285.5|7289|7287|7289.8|7287.8|7286.8|7284.8|41
1695146700000|2023-09-19 18:05:00|7288.8|7286.8|7288.3|7286.3|7290|7288|7288|7286|21
1695147000000|2023-09-19 18:10:00|7288.5|7286.5|7287.8|7285.8|7289.8|7287.8|7287.3|7285.3|50
1695147300000|2023-09-19 18:15:00|7288|7286|7286.3|7284.3|7288.3|7286.3|7284.3|7282.3|122
1695147600000|2023-09-19 18:20:00|7286.5|7284.5|7286|7284|7287.5|7285.5|7285.8|7283.8|23
1695147900000|2023-09-19 18:25:00|7286.3|7284.3|7285.3|7283.3|7287.5|7285.5|7285.3|7283.3|2
1695148200000|2023-09-19 18:30:00|7285.5|7283.5|7288.5|7286.5|7288.8|7286.8|7285|7283|12
1695148500000|2023-09-19 18:35:00|7288.8|7286.8|7295.8|7293.8|7297.8|7295.8|7288.8|7286.8|107
1695148800000|2023-09-19 18:40:00|7295.5|7293.5|7295.8|7293.8|7296.8|7294.8|7294.8|7292.8|43
1695149100000|2023-09-19 18:45:00|7295.5|7293.5|7293.8|7291.8|7296|7294|7293.5|7291.5|27
1695149400000|2023-09-19 18:50:00|7293.5|7291.5|7290.8|7288.8|7294.5|7292.5|7289.5|7287.5|71
1695149700000|2023-09-19 18:55:00|7291|7289|7287.8|7285.8|7291.3|7289.3|7287.8|7285.8|36
1695150000000|2023-09-19 19:00:00|7287.3|7285.3|7287|7285|7288.3|7286.3|7286.3|7284.3|58
1695150300000|2023-09-19 19:05:00|7287.3|7285.3|7287.3|7285.3|7287.8|7285.8|7286.3|7284.3|37
1695150600000|2023-09-19 19:10:00|7287.5|7285.5|7287.5|7285.5|7288.3|7286.3|7285.5|7283.5|30
1695150900000|2023-09-19 19:15:00|7287.8|7285.8|7287.5|7285.5|7289|7287|7285.8|7283.8|23
1695151200000|2023-09-19 19:20:00|7287.3|7285.3|7287.5|7285.5|7288.3|7286.3|7285.8|7283.8|23
1695151500000|2023-09-19 19:25:00|7287.8|7285.8|7291|7289|7291.5|7289.5|7287.5|7285.5|7
1695151800000|2023-09-19 19:30:00|7290.8|7288.8|7290.5|7288.5|7291.5|7289.5|7288.8|7286.8|17
1695152100000|2023-09-19 19:35:00|7290.3|7288.3|7290|7288|7291.3|7289.3|7288.8|7286.8|13
1695152400000|2023-09-19 19:40:00|7289.8|7287.8|7293.5|7291.5|7293.8|7291.8|7289.5|7287.5|80
1695152700000|2023-09-19 19:45:00|7293.3|7291.3|7293|7291|7295.8|7293.8|7293|7291|67
1695153000000|2023-09-19 19:50:00|7293.3|7291.3|7290.8|7288.8|7293.8|7291.8|7290.8|7288.8|76
1695153300000|2023-09-19 19:55:00|7290.5|7288.5|7288.8|7286.8|7292.8|7290.8|7288.8|7286.8|183
1695153600000|2023-09-19 20:00:00|7290|7286|7293.1|7289.1|7297.2|7293.2|7290|7286|0
1695153900000|2023-09-19 20:05:00|7293.6|7289.6|7293.8|7289.8|7294.8|7290.8|7293.6|7289.6|0
1695154200000|2023-09-19 20:10:00|7293.5|7289.5|7294.7|7290.7|7295.1|7291.1|7293.5|7289.5|0
1695154500000|2023-09-19 20:15:00|7293.9|7289.9|7293.4|7289.4|7294.2|7290.2|7292.9|7288.9|0
1695154800000|2023-09-19 20:20:00|7292.9|7288.9|7293.3|7289.3|7293.3|7289.3|7292.8|7288.8|0
1695155100000|2023-09-19 20:25:00|7293.6|7289.6|7292.8|7288.8|7293.6|7289.6|7292.8|7288.8|0
1695155400000|2023-09-19 20:30:00|7293.3|7289.3|7293.3|7289.3|7293.3|7289.3|7292.8|7288.8|0
1695156000000|2023-09-19 20:40:00|7293.2|7289.2|7292.7|7288.7|7293.2|7289.2|7292.7|7288.7|0
1695156300000|2023-09-19 20:45:00|7293.2|7289.2|7293.5|7289.5|7293.5|7289.5|7292.7|7288.7|0
1695156600000|2023-09-19 20:50:00|7293.4|7289.4|7292.7|7288.7|7293.5|7289.5|7292.7|7288.7|0
1695156900000|2023-09-19 20:55:00|7292.8|7288.8|7293.8|7289.8|7293.8|7289.8|7292.8|7288.8|0
1695157200000|2023-09-19 21:00:00|7293.6|7289.6|7294|7290|7294.1|7290.1|7293.6|7289.6|0
1695157500000|2023-09-19 21:05:00|7293.9|7289.9|7293.8|7289.8|7293.9|7289.9|7293.8|7289.8|0
1695157800000|2023-09-19 21:10:00|7294.1|7290.1|7294|7290|7294.1|7290.1|7294|7290|0
1695158100000|2023-09-19 21:15:00|7294.1|7290.1|7294.1|7290.1|7294.3|7290.3|7294|7290|0
1695158400000|2023-09-19 21:20:00|7294|7290|7293.8|7289.8|7294.1|7290.1|7293.8|7289.8|0
1695159000000|2023-09-19 21:30:00|7293.6|7289.6|7293.7|7289.7|7293.9|7289.9|7293.6|7289.6|0
1695159300000|2023-09-19 21:35:00|7293.8|7289.8|7293.7|7289.7|7293.8|7289.8|7293.7|7289.7|0
1695159600000|2023-09-19 21:40:00|7293.8|7289.8|7293.8|7289.8|7293.8|7289.8|7293.8|7289.8|0
1695159900000|2023-09-19 21:45:00|7294|7290|7294|7290|7294.2|7290.2|7293.8|7289.8|0
1695160200000|2023-09-19 21:50:00|7294.2|7290.2|7293.3|7289.3|7294.2|7290.2|7293.3|7289.3|0
1695160500000|2023-09-19 21:55:00|7293.8|7289.8|7293.5|7289.5|7293.8|7289.8|7293.3|7289.3|0
1695160800000|2023-09-19 22:00:00|7292.8|7288.8|7293.5|7289.5|7293.9|7289.9|7291.3|7287.3|0
1695161100000|2023-09-19 22:05:00|7293.2|7289.2|7294.5|7290.5|7294.7|7290.7|7293.2|7289.2|0
1695161400000|2023-09-19 22:10:00|7294.7|7290.7|7294.7|7290.7|7294.7|7290.7|7293.9|7289.9|0
1695161700000|2023-09-19 22:15:00|7294.9|7290.9|7295.4|7291.4|7295.9|7291.9|7294.5|7290.5|0
1695162000000|2023-09-19 22:20:00|7295.5|7291.5|7295|7291|7295.5|7291.5|7294.5|7290.5|0
1695162300000|2023-09-19 22:25:00|7294.8|7290.8|7294.5|7290.5|7295|7291|7294.5|7290.5|0
1695162600000|2023-09-19 22:30:00|7294.2|7290.2|7293.8|7289.8|7294.5|7290.5|7293.8|7289.8|0
1695162900000|2023-09-19 22:35:00|7293.3|7289.3|7293|7289|7293.8|7289.8|7293|7289|0
1695163200000|2023-09-19 22:40:00|7293.3|7289.3|7293|7289|7293.3|7289.3|7293|7289|0
1695163500000|2023-09-19 22:45:00|7292.8|7288.8|7293.3|7289.3|7293.3|7289.3|7292.6|7288.6|0
1695163800000|2023-09-19 22:50:00|7293|7289|7293|7289|7293.3|7289.3|7293|7289|0
1695164100000|2023-09-19 22:55:00|7293.3|7289.3|7293.8|7289.8|7293.8|7289.8|7293|7289|0
1695164400000|2023-09-19 23:00:00|7294|7290|7293.2|7289.2|7294.7|7290.7|7292.3|7288.3|0
1695164700000|2023-09-19 23:05:00|7293.5|7289.5|7293.7|7289.7|7294.3|7290.3|7293.2|7289.2|0
1695165000000|2023-09-19 23:10:00|7293.8|7289.8|7293.6|7289.6|7293.8|7289.8|7292.9|7288.9|0
1695165300000|2023-09-19 23:15:00|7293.3|7289.3|7293.6|7289.6|7294.4|7290.4|7293.3|7289.3|0
1695165600000|2023-09-19 23:20:00|7294.1|7290.1|7294.7|7290.7|7294.7|7290.7|7293.5|7289.5|0
1695165900000|2023-09-19 23:25:00|7294.6|7290.6|7294.4|7290.4|7295.1|7291.1|7294.4|7290.4|0
1695166200000|2023-09-19 23:30:00|7294.7|7290.7|7294.7|7290.7|7295.3|7291.3|7294.4|7290.4|0
1695166500000|2023-09-19 23:35:00|7294.8|7290.8|7295.3|7291.3|7295.6|7291.6|7294.7|7290.7|0
1695166800000|2023-09-19 23:40:00|7295.2|7291.2|7295.4|7291.4|7295.9|7291.9|7295|7291|0
1695167100000|2023-09-19 23:45:00|7295.2|7291.2|7295.4|7291.4|7295.4|7291.4|7294.2|7290.2|0
1695167400000|2023-09-19 23:50:00|7295|7291|7294.1|7290.1|7295.4|7291.4|7294.1|7290.1|0
1695167700000|2023-09-19 23:55:00|7294.2|7290.2|7295|7291|7295|7291|7294.1|7290.1|0
1695168000000|2023-09-20 00:00:00|7294.5|7290.5|7293.8|7289.8|7295.4|7291.4|7293.8|7289.8|0
1695168300000|2023-09-20 00:05:00|7293.3|7289.3|7290.8|7286.8|7293.8|7289.8|7289.1|7285.1|0
1695168600000|2023-09-20 00:10:00|7290.3|7286.3|7284|7280|7290.8|7286.8|7283.6|7279.6|0
1695168900000|2023-09-20 00:15:00|7283.5|7280.5|7280.1|7277.1|7283.5|7280.5|7278.4|7275.4|0
1695169200000|2023-09-20 00:20:00|7278.5|7275.5|7276.8|7273.8|7278.5|7275.5|7276.8|7273.8|0
1695169500000|2023-09-20 00:25:00|7276.7|7273.7|7275.1|7272.1|7276.8|7273.8|7275.1|7272.1|0
1695169800000|2023-09-20 00:30:00|7275.9|7272.9|7276.8|7273.8|7276.8|7273.8|7275.1|7272.1|0
1695170100000|2023-09-20 00:35:00|7275.1|7272.1|7276.8|7273.8|7276.8|7273.8|7275.1|7272.1|0
1695170400000|2023-09-20 00:40:00|7276.7|7273.7|7276.7|7273.7|7276.7|7273.7|7275|7272|0
1695170700000|2023-09-20 00:45:00|7275.9|7272.9|7276.7|7273.7|7276.7|7273.7|7275|7272|0
1695171000000|2023-09-20 00:50:00|7275.9|7272.9|7275.1|7272.1|7276.7|7273.7|7275.1|7272.1|0
1695171300000|2023-09-20 00:55:00|7276.7|7273.7|7276.7|7273.7|7276.7|7273.7|7275.1|7272.1|0
1695171600000|2023-09-20 01:00:00|7275.1|7272.1|7276.7|7273.7|7276.7|7273.7|7273.4|7270.4|0
1695171900000|2023-09-20 01:05:00|7275.1|7272.1|7276.7|7273.7|7276.7|7273.7|7275.1|7272.1|0
1695172200000|2023-09-20 01:10:00|7275.1|7272.1|7276.7|7273.7|7276.7|7273.7|7273.4|7270.4|0
1695172500000|2023-09-20 01:15:00|7275.1|7272.1|7275|7272|7276.8|7273.8|7273.3|7270.3|0
1695172800000|2023-09-20 01:20:00|7275.1|7272.1|7275.1|7272.1|7278.4|7275.4|7275.1|7272.1|0
1695173100000|2023-09-20 01:25:00|7273.4|7270.4|7275.1|7272.1|7275.1|7272.1|7273.4|7270.4|0
1695173400000|2023-09-20 01:30:00|7274.3|7271.3|7274.3|7271.3|7274.3|7271.3|7273.4|7270.4|0
1695173700000|2023-09-20 01:35:00|7276|7273|7276|7273|7277.7|7274.7|7274.3|7271.3|0
1695174000000|2023-09-20 01:40:00|7274.3|7271.3|7277.9|7274.9|7281.1|7278.1|7274.3|7271.3|0
1695174300000|2023-09-20 01:45:00|7276.3|7273.3|7276.2|7273.2|7277.9|7274.9|7274.6|7271.6|0
1695174600000|2023-09-20 01:50:00|7277.9|7274.9|7279.6|7276.6|7279.6|7276.6|7277.9|7274.9|0
1695174900000|2023-09-20 01:55:00|7281.3|7278.3|7281.3|7278.3|7281.3|7278.3|7281.2|7278.2|0
1695175200000|2023-09-20 02:00:00|7281.2|7278.2|7279.6|7276.6|7282.9|7279.9|7279.6|7276.6|0
1695175500000|2023-09-20 02:05:00|7278|7275|7277.8|7274.8|7279.5|7276.5|7276.1|7273.1|0
1695175800000|2023-09-20 02:10:00|7277|7274|7277.8|7274.8|7279.5|7276.5|7277|7274|0
1695176100000|2023-09-20 02:15:00|7277|7274|7277.8|7274.8|7277.8|7274.8|7276.1|7273.1|0
1695176400000|2023-09-20 02:20:00|7277|7274|7277.8|7274.8|7277.8|7274.8|7277|7274|0
1695176700000|2023-09-20 02:25:00|7276.2|7273.2|7277.9|7274.9|7277.9|7274.9|7276.2|7273.2|0
1695177000000|2023-09-20 02:30:00|7277.8|7274.8|7277.9|7274.9|7277.9|7274.9|7276.2|7273.2|0
1695177300000|2023-09-20 02:35:00|7276.2|7273.2|7276.2|7273.2|7277.9|7274.9|7276.2|7273.2|0
1695177600000|2023-09-20 02:40:00|7276.3|7273.3|7276.3|7273.3|7277.9|7274.9|7276.3|7273.3|0
1695178200000|2023-09-20 02:50:00|7276.2|7273.2|7276.3|7273.3|7276.3|7273.3|7274.6|7271.6|0
1695178500000|2023-09-20 02:55:00|7275.4|7272.4|7276.3|7273.3|7276.3|7273.3|7274.6|7271.6|0
1695178800000|2023-09-20 03:00:00|7276.4|7273.4|7276.4|7273.4|7276.4|7273.4|7274.7|7271.7|0
1695179400000|2023-09-20 03:10:00|7276.3|7273.3|7276.3|7273.3|7276.3|7273.3|7276.3|7273.3|0
1695179700000|2023-09-20 03:15:00|7276.4|7273.4|7277.2|7274.2|7278|7275|7276.4|7273.4|0
1695180000000|2023-09-20 03:20:00|7276.4|7273.4|7276.4|7273.4|7277.2|7274.2|7276.3|7273.3|0
1695180300000|2023-09-20 03:25:00|7276.3|7273.3|7276.4|7273.4|7276.4|7273.4|7276.3|7273.3|0
1695180600000|2023-09-20 03:30:00|7276.3|7273.3|7276.3|7273.3|7276.4|7273.4|7274.7|7271.7|0
1695180900000|2023-09-20 03:35:00|7274.7|7271.7|7274.7|7271.7|7276.3|7273.3|7274.6|7271.6|0
1695181200000|2023-09-20 03:40:00|7276.3|7273.3|7276.3|7273.3|7276.3|7273.3|7274.7|7271.7|0
1695181500000|2023-09-20 03:45:00|7274.7|7271.7|7274.6|7271.6|7274.7|7271.7|7274.6|7271.6|0
1695181800000|2023-09-20 03:50:00|7273.8|7270.8|7273|7270|7273.8|7270.8|7273|7270|0
1695182100000|2023-09-20 03:55:00|7272.9|7269.9|7273|7270|7274.6|7271.6|7272.9|7269.9|0
1695182400000|2023-09-20 04:00:00|7274.6|7271.6|7274.7|7271.7|7274.7|7271.7|7273.9|7270.9|0
1695182700000|2023-09-20 04:05:00|7273.1|7270.1|7273|7270|7274.7|7271.7|7273|7270|0
1695183000000|2023-09-20 04:10:00|7273.1|7270.1|7273.1|7270.1|7273.1|7270.1|7273.1|7270.1|0
1695183300000|2023-09-20 04:15:00|7273.2|7270.2|7273.2|7270.2|7273.2|7270.2|7273.2|7270.2|0
1695183600000|2023-09-20 04:20:00|7273.1|7270.1|7272.6|7269.6|7273.1|7270.1|7272.6|7269.6|0
1695183900000|2023-09-20 04:25:00|7272.5|7269.5|7272.5|7269.5|7272.5|7269.5|7272.5|7269.5|0
1695185700000|2023-09-20 04:55:00|7272.8|7269.8|7276.6|7273.6|7278.1|7275.1|7272.8|7269.8|0
1695186000000|2023-09-20 05:00:00|7274.9|7271.9|7273.9|7270.9|7276.5|7273.5|7272.3|7269.3|0
1695186300000|2023-09-20 05:05:00|7274|7271|7277|7274|7277.3|7274.3|7273.9|7270.9|0
1695186600000|2023-09-20 05:10:00|7275.3|7272.3|7272|7269|7277|7274|7272|7269|0
1695186900000|2023-09-20 05:15:00|7271.9|7268.9|7271|7268|7273.6|7270.6|7269.3|7266.3|0
1695187200000|2023-09-20 05:20:00|7269.3|7266.3|7272.6|7269.6|7272.6|7269.6|7269.3|7266.3|0
1695187500000|2023-09-20 05:25:00|7270.6|7267.6|7270.6|7267.6|7270.6|7267.6|7270.6|7267.6|0
1695187800000|2023-09-20 05:30:00|7270.7|7267.7|7274.1|7271.1|7274.1|7271.1|7270.7|7267.7|0
1695188100000|2023-09-20 05:35:00|7272.5|7269.5|7271.4|7268.4|7275.9|7272.9|7270.5|7267.5|0
1695188400000|2023-09-20 05:40:00|7271.5|7268.5|7271.9|7268.9|7271.9|7268.9|7271.5|7268.5|0
1695188700000|2023-09-20 05:45:00|7271.1|7268.1|7271.1|7268.1|7272.7|7269.7|7271.1|7268.1|0
1695189000000|2023-09-20 05:50:00|7272.7|7269.7|7271.1|7268.1|7273.7|7270.7|7271|7268|0
1695189300000|2023-09-20 05:55:00|7271|7268|7272.7|7269.7|7274.3|7271.3|7271|7268|0
1695189600000|2023-09-20 06:00:00|7273.2|7269.2|7289|7287|7296.5|7294.5|7273.2|7269.2|552
1695189900000|2023-09-20 06:05:00|7288.8|7286.8|7287.5|7285.5|7292|7290|7285|7283|315
1695190200000|2023-09-20 06:10:00|7287.8|7285.8|7293.3|7291.3|7294|7292|7287.5|7285.5|139
1695190500000|2023-09-20 06:15:00|7293.5|7291.5|7292.3|7290.3|7295.3|7293.3|7290.5|7288.5|159
1695190800000|2023-09-20 06:20:00|7292|7290|7293.8|7291.8|7295.8|7293.8|7291.5|7289.5|212
1695191100000|2023-09-20 06:25:00|7293.5|7291.5|7293.8|7291.8|7294.5|7292.5|7288.8|7286.8|263
1695191400000|2023-09-20 06:30:00|7294|7292|7300.5|7298.5|7302.3|7300.3|7293.8|7291.8|244
1695191700000|2023-09-20 06:35:00|7300.3|7298.3|7297|7295|7300.5|7298.5|7296.8|7294.8|85
1695192000000|2023-09-20 06:40:00|7296.8|7294.8|7293.5|7291.5|7298|7296|7293.3|7291.3|107
1695192300000|2023-09-20 06:45:00|7293.8|7291.8|7289.5|7287.5|7294.5|7292.5|7289.3|7287.3|142
1695192600000|2023-09-20 06:50:00|7289.3|7287.3|7287|7285|7289.3|7287.3|7286.3|7284.3|120
1695192900000|2023-09-20 06:55:00|7287.3|7285.3|7281.3|7279.3|7289.5|7287.5|7280.8|7278.8|357
1695193200000|2023-09-20 07:00:00|7281.5|7279.5|7284.8|7283.8|7288.8|7287.8|7268.8|7267.8|2763
1695193500000|2023-09-20 07:05:00|7284.5|7283.5|7283.5|7282.5|7295.3|7294.3|7283.5|7282.5|955
1695193800000|2023-09-20 07:10:00|7283.3|7282.3|7280|7279|7287.5|7286.5|7273.5|7272.5|856
1695194100000|2023-09-20 07:15:00|7279.8|7278.8|7276.8|7275.8|7281|7280|7270.3|7269.3|619
1695194400000|2023-09-20 07:20:00|7277.5|7276.5|7283.8|7282.8|7286|7285|7277.5|7276.5|473
1695194700000|2023-09-20 07:25:00|7284|7283|7283.3|7282.3|7288.3|7287.3|7282.3|7281.3|539
1695195000000|2023-09-20 07:30:00|7283|7282|7285.5|7284.5|7292.8|7291.8|7281.5|7280.5|512
1695195300000|2023-09-20 07:35:00|7285.8|7284.8|7287.3|7286.3|7290.8|7289.8|7283.8|7282.8|425
1695195600000|2023-09-20 07:40:00|7287.5|7286.5|7277.5|7276.5|7288|7287|7275|7274|444
1695195900000|2023-09-20 07:45:00|7277.3|7276.3|7280.8|7279.8|7287.5|7286.5|7275.8|7274.8|487
1695196200000|2023-09-20 07:50:00|7280.5|7279.5|7281.5|7280.5|7285.8|7284.8|7278.8|7277.8|312
1695196500000|2023-09-20 07:55:00|7281.3|7280.3|7288.3|7287.3|7289.5|7288.5|7280.3|7279.3|318
1695196800000|2023-09-20 08:00:00|7288.5|7287.5|7288|7287|7292.3|7291.3|7283.8|7282.8|359
1695197100000|2023-09-20 08:05:00|7288.3|7287.3|7290.8|7289.8|7293.8|7292.8|7285.5|7284.5|318
1695197400000|2023-09-20 08:10:00|7291|7290|7289.3|7288.3|7293.3|7292.3|7288|7287|241
1695197700000|2023-09-20 08:15:00|7289.5|7288.5|7301|7300|7303.3|7302.3|7289.3|7288.3|453
1695198000000|2023-09-20 08:20:00|7301.3|7300.3|7307.8|7306.8|7309.8|7308.8|7301.3|7300.3|616
1695198300000|2023-09-20 08:25:00|7307.5|7306.5|7307|7306|7313|7312|7305|7304|535
1695198600000|2023-09-20 08:30:00|7307.3|7306.3|7310.3|7309.3|7310.5|7309.5|7305.8|7304.8|384
1695198900000|2023-09-20 08:35:00|7310.5|7309.5|7304.8|7303.8|7311|7310|7304.3|7303.3|302
1695199200000|2023-09-20 08:40:00|7305|7304|7308|7307|7309.3|7308.3|7305|7304|194
1695199500000|2023-09-20 08:45:00|7307.8|7306.8|7303.8|7302.8|7310.5|7309.5|7303.5|7302.5|369
1695199800000|2023-09-20 08:50:00|7303.5|7302.5|7305.5|7304.5|7305.8|7304.8|7298.3|7297.3|452
1695200100000|2023-09-20 08:55:00|7305.3|7304.3|7307.5|7306.5|7309.8|7308.8|7304.3|7303.3|488
1695200400000|2023-09-20 09:00:00|7307.8|7306.8|7308.8|7307.8|7310|7309|7306.3|7305.3|294
1695200700000|2023-09-20 09:05:00|7308.3|7307.3|7296.3|7295.3|7308.5|7307.5|7294.5|7293.5|361
1695201000000|2023-09-20 09:10:00|7296|7295|7294|7293|7298.8|7297.8|7292.3|7291.3|438
1695201300000|2023-09-20 09:15:00|7293.8|7292.8|7300.3|7299.3|7300.3|7299.3|7291.8|7290.8|248
1695201600000|2023-09-20 09:20:00|7300.5|7299.5|7302.8|7301.8|7304.5|7303.5|7298.3|7297.3|225
1695201900000|2023-09-20 09:25:00|7303|7302|7303.5|7302.5|7305.8|7304.8|7300.8|7299.8|266
1695202200000|2023-09-20 09:30:00|7303.8|7302.8|7307.8|7306.8|7309.8|7308.8|7302|7301|267
1695202500000|2023-09-20 09:35:00|7308|7307|7306.3|7305.3|7310|7309|7304.8|7303.8|237
1695202800000|2023-09-20 09:40:00|7306|7305|7306|7305|7310.5|7309.5|7305.5|7304.5|163
1695203100000|2023-09-20 09:45:00|7305.8|7304.8|7304.8|7303.8|7307.8|7306.8|7303.8|7302.8|172
1695203400000|2023-09-20 09:50:00|7305|7304|7308|7307|7309.5|7308.5|7305|7304|132
1695203700000|2023-09-20 09:55:00|7307.8|7306.8|7312.3|7311.3|7314.5|7313.5|7307.8|7306.8|410
1695204000000|2023-09-20 10:00:00|7312|7311|7308.3|7307.3|7312.3|7311.3|7304.3|7303.3|253
1695204300000|2023-09-20 10:05:00|7308.5|7307.5|7309|7308|7313.8|7312.8|7308.3|7307.3|281
1695204600000|2023-09-20 10:10:00|7308.8|7307.8|7314.8|7313.8|7315.3|7314.3|7308.8|7307.8|211
1695204900000|2023-09-20 10:15:00|7314.5|7313.5|7305.5|7304.5|7315.8|7314.8|7305.5|7304.5|300
1695205200000|2023-09-20 10:20:00|7305.8|7304.8|7310|7309|7311.5|7310.5|7305.8|7304.8|135
1695205500000|2023-09-20 10:25:00|7309.8|7308.8|7305|7304|7309.8|7308.8|7304.8|7303.8|179
1695205800000|2023-09-20 10:30:00|7305.3|7304.3|7303|7302|7305.5|7304.5|7299.8|7298.8|232
1695206100000|2023-09-20 10:35:00|7302.8|7301.8|7305.5|7304.5|7306.3|7305.3|7302.5|7301.5|171
1695206400000|2023-09-20 10:40:00|7305.3|7304.3|7310.5|7309.5|7311.5|7310.5|7303.8|7302.8|137
1695206700000|2023-09-20 10:45:00|7310.8|7309.8|7303.5|7302.5|7311.8|7310.8|7301.8|7300.8|179
1695207000000|2023-09-20 10:50:00|7303.8|7302.8|7306.5|7305.5|7307.5|7306.5|7303.8|7302.8|146
1695207300000|2023-09-20 10:55:00|7306.3|7305.3|7312.3|7311.3|7312.5|7311.5|7306.3|7305.3|198
1695207600000|2023-09-20 11:00:00|7312.5|7311.5|7311|7310|7312.5|7311.5|7307|7306|278
1695207900000|2023-09-20 11:05:00|7311.3|7310.3|7312.5|7311.5|7316.3|7315.3|7310.8|7309.8|311
1695208200000|2023-09-20 11:10:00|7312.3|7311.3|7311|7310|7313.5|7312.5|7310.3|7309.3|165
1695208500000|2023-09-20 11:15:00|7311.3|7310.3|7311.8|7310.8|7314.8|7313.8|7310.5|7309.5|95
1695208800000|2023-09-20 11:20:00|7312|7311|7313.3|7312.3|7314.3|7313.3|7311.3|7310.3|130
1695209100000|2023-09-20 11:25:00|7313|7312|7314.8|7313.8|7316.3|7315.3|7312.3|7311.3|171
1695209400000|2023-09-20 11:30:00|7315|7314|7315.3|7314.3|7316.8|7315.8|7313.3|7312.3|199
1695209700000|2023-09-20 11:35:00|7315.5|7314.5|7321.8|7320.8|7322.3|7321.3|7315.5|7314.5|216
1695210000000|2023-09-20 11:40:00|7321.9|7320.9|7320.9|7319.9|7326.1|7325.1|7320.1|7319.1|324
1695210300000|2023-09-20 11:45:00|7321.1|7320.1|7320.6|7319.6|7321.1|7320.1|7317.9|7316.9|153
1695210600000|2023-09-20 11:50:00|7320.9|7319.9|7315.4|7314.4|7320.9|7319.9|7315.1|7314.1|197
1695210900000|2023-09-20 11:55:00|7315.1|7314.1|7317.4|7316.4|7319.4|7318.4|7315.1|7314.1|176
1695211200000|2023-09-20 12:00:00|7317.9|7316.9|7316.4|7315.4|7319.4|7318.4|7315.9|7314.9|226
1695211500000|2023-09-20 12:05:00|7316.1|7315.1|7315.1|7314.1|7316.9|7315.9|7311.9|7310.9|315
1695211800000|2023-09-20 12:10:00|7315.4|7314.4|7312.9|7311.9|7315.6|7314.6|7311.6|7310.6|245
1695212100000|2023-09-20 12:15:00|7313.1|7312.1|7318.9|7317.9|7319.6|7318.6|7312.6|7311.6|160
1695212400000|2023-09-20 12:20:00|7319.1|7318.1|7321.1|7320.1|7322.9|7321.9|7317.4|7316.4|269
1695212700000|2023-09-20 12:25:00|7321.4|7320.4|7315.4|7314.4|7322.4|7321.4|7315.4|7314.4|198
1695213000000|2023-09-20 12:30:00|7315.6|7314.6|7314.4|7313.4|7316.4|7315.4|7311.9|7310.9|179
1695213300000|2023-09-20 12:35:00|7314.6|7313.6|7310.9|7309.9|7314.9|7313.9|7309.9|7308.9|139
1695213600000|2023-09-20 12:40:00|7310.6|7309.6|7316.4|7315.4|7316.6|7315.6|7309.4|7308.4|199
1695213900000|2023-09-20 12:45:00|7316.1|7315.1|7320.4|7319.4|7320.9|7319.9|7314.4|7313.4|262
1695214200000|2023-09-20 12:50:00|7320.6|7319.6|7320.9|7319.9|7322.1|7321.1|7320.1|7319.1|151
1695214500000|2023-09-20 12:55:00|7320.6|7319.6|7323.4|7322.4|7323.9|7322.9|7320.1|7319.1|131
1695214800000|2023-09-20 13:00:00|7323.6|7322.6|7325.9|7324.9|7327.1|7326.1|7322.9|7321.9|285
1695215100000|2023-09-20 13:05:00|7325.6|7324.6|7326.9|7325.9|7327.1|7326.1|7324.1|7323.1|182
1695215400000|2023-09-20 13:10:00|7326.4|7325.4|7326.1|7325.1|7328.4|7327.4|7324.9|7323.9|194
1695215700000|2023-09-20 13:15:00|7325.9|7324.9|7326.1|7325.1|7326.4|7325.4|7323.4|7322.4|195
1695216000000|2023-09-20 13:20:00|7326.4|7325.4|7323.6|7322.6|7328.1|7327.1|7322.9|7321.9|204
1695216300000|2023-09-20 13:25:00|7323.4|7322.4|7323.4|7322.4|7325.9|7324.9|7322.9|7321.9|271
1695216600000|2023-09-20 13:30:00|7322.9|7321.9|7331.9|7330.9|7332.9|7331.9|7321.9|7320.9|607
1695216900000|2023-09-20 13:35:00|7332.1|7331.1|7337.6|7336.6|7338.4|7337.4|7330.4|7329.4|851
1695217200000|2023-09-20 13:40:00|7337.9|7336.9|7342.9|7341.9|7343.6|7342.6|7336.9|7335.9|465
1695217500000|2023-09-20 13:45:00|7343.1|7342.1|7345.9|7344.9|7345.9|7344.9|7341.1|7340.1|595
1695217800000|2023-09-20 13:50:00|7345.6|7344.6|7347.9|7346.9|7349.6|7348.6|7343.4|7342.4|568
1695218100000|2023-09-20 13:55:00|7347.6|7346.6|7348.4|7347.4|7351.9|7350.9|7346.9|7345.9|563
1695218400000|2023-09-20 14:00:00|7348.9|7347.9|7344.9|7343.9|7351.4|7350.4|7344.4|7343.4|646
1695218700000|2023-09-20 14:05:00|7345.1|7344.1|7350.4|7349.4|7353.1|7352.1|7342.9|7341.9|666
1695219000000|2023-09-20 14:10:00|7349.6|7348.6|7337.3|7336.3|7352.1|7351.1|7336.8|7335.8|457
1695219300000|2023-09-20 14:15:00|7337.1|7336.1|7340.3|7339.3|7341.1|7340.1|7336.1|7335.1|542
1695219600000|2023-09-20 14:20:00|7340.1|7339.1|7335.8|7334.8|7341.1|7340.1|7335.8|7334.8|375
1695219900000|2023-09-20 14:25:00|7336.1|7335.1|7338.8|7337.8|7339.6|7338.6|7335.3|7334.3|283
1695220200000|2023-09-20 14:30:00|7339.1|7338.1|7333.8|7332.8|7339.1|7338.1|7332.6|7331.6|477
1695220500000|2023-09-20 14:35:00|7333.6|7332.6|7331.1|7330.1|7334.1|7333.1|7330.1|7329.1|362
1695220800000|2023-09-20 14:40:00|7331.3|7330.3|7327.6|7326.6|7331.3|7330.3|7326.1|7325.1|324
1695221100000|2023-09-20 14:45:00|7327.1|7326.1|7328.1|7327.1|7332.3|7331.3|7327.1|7326.1|304
1695221400000|2023-09-20 14:50:00|7328.3|7327.3|7329.6|7328.6|7330.6|7329.6|7326.8|7325.8|291
1695221700000|2023-09-20 14:55:00|7329.8|7328.8|7332.1|7331.1|7336.6|7335.6|7329.8|7328.8|3413
1695222000000|2023-09-20 15:00:00|7331.8|7330.8|7328.8|7327.8|7335.3|7334.3|7328.1|7327.1|391
1695222300000|2023-09-20 15:05:00|7329.1|7328.1|7333.1|7332.1|7334.1|7333.1|7328.3|7327.3|436
1695222600000|2023-09-20 15:10:00|7333.3|7332.3|7336.6|7335.6|7337.6|7336.6|7333.1|7332.1|401
1695222900000|2023-09-20 15:15:00|7336.1|7335.1|7335.3|7334.3|7336.6|7335.6|7333.6|7332.6|548
1695223200000|2023-09-20 15:20:00|7335.1|7334.1|7337.1|7336.1|7338.1|7337.1|7335.1|7334.1|454
1695223500000|2023-09-20 15:25:00|7336.6|7335.6|7331.6|7330.6|7337.1|7336.1|7331.6|7330.6|2012
1695223800000|2023-09-20 15:30:00|7332.1|7330.1|7332.1|7330.1|7336.6|7334.6|7330.1|7328.1|3221
1695224100000|2023-09-20 15:35:00|7332.6|7330.6|7336.6|7334.6|7338.1|7336.1|7331.3|7329.3|1840
1695224400000|2023-09-20 15:40:00|7337.1|7335.1|7338.6|7336.6|7340.3|7338.3|7336.3|7334.3|451
1695224700000|2023-09-20 15:45:00|7338.1|7336.1|7341.6|7339.6|7343.1|7341.1|7337.8|7335.8|248
1695225000000|2023-09-20 15:50:00|7341.3|7339.3|7342.1|7340.1|7342.8|7340.8|7341.1|7339.1|139
1695225300000|2023-09-20 15:55:00|7341.6|7339.6|7341.6|7339.6|7342.6|7340.6|7340.6|7338.6|138
1695225600000|2023-09-20 16:00:00|7341.3|7339.3|7339.6|7337.6|7342.1|7340.1|7339.6|7337.6|163
1695225900000|2023-09-20 16:05:00|7339.1|7337.1|7340.1|7338.1|7340.6|7338.6|7338.8|7336.8|246
1695226200000|2023-09-20 16:10:00|7339.6|7337.6|7340.6|7338.6|7341.1|7339.1|7339.6|7337.6|219
1695226500000|2023-09-20 16:15:00|7340.8|7338.8|7341.1|7339.1|7342.1|7340.1|7340.1|7338.1|196
1695226800000|2023-09-20 16:20:00|7340.6|7338.6|7341.6|7339.6|7343.6|7341.6|7340.6|7338.6|139
1695227100000|2023-09-20 16:25:00|7341.8|7339.8|7342.3|7340.3|7343.1|7341.1|7341.1|7339.1|176
1695227400000|2023-09-20 16:30:00|7342.6|7340.6|7343.1|7341.1|7344.1|7342.1|7342.1|7340.1|118
1695227700000|2023-09-20 16:35:00|7342.8|7340.8|7343.1|7341.1|7343.6|7341.6|7341.8|7339.8|68
1695228000000|2023-09-20 16:40:00|7342.8|7340.8|7343.1|7341.1|7343.6|7341.6|7342.1|7340.1|85
1695228300000|2023-09-20 16:45:00|7342.8|7340.8|7344.3|7342.3|7345.1|7343.1|7342.1|7340.1|115
1695228600000|2023-09-20 16:50:00|7344.1|7342.1|7345.6|7343.6|7346.6|7344.6|7343.1|7341.1|111
1695228900000|2023-09-20 16:55:00|7345.3|7343.3|7348.1|7346.1|7348.1|7346.1|7345.1|7343.1|94
1695229200000|2023-09-20 17:00:00|7347.6|7345.6|7347.1|7345.1|7348.1|7346.1|7345.3|7343.3|46
1695229500000|2023-09-20 17:05:00|7346.8|7344.8|7346.8|7344.8|7347.8|7345.8|7346.1|7344.1|30
1695229800000|2023-09-20 17:10:00|7346.6|7344.6|7344.1|7342.1|7346.8|7344.8|7343.8|7341.8|39
1695230100000|2023-09-20 17:15:00|7343.8|7341.8|7344.3|7342.3|7344.6|7342.6|7342.6|7340.6|27
1695230400000|2023-09-20 17:20:00|7344.6|7342.6|7344.3|7342.3|7345.8|7343.8|7343.8|7341.8|38
1695230700000|2023-09-20 17:25:00|7344.1|7342.1|7342.6|7340.6|7344.6|7342.6|7342.1|7340.1|29
1695231000000|2023-09-20 17:30:00|7342.3|7340.3|7341.8|7339.8|7343.3|7341.3|7341.8|7339.8|26
1695231300000|2023-09-20 17:35:00|7341.6|7339.6|7338.3|7336.3|7341.6|7339.6|7338.1|7336.1|64
1695231600000|2023-09-20 17:40:00|7338.1|7336.1|7337.8|7335.8|7338.1|7336.1|7336.3|7334.3|30
1695231900000|2023-09-20 17:45:00|7337.6|7335.6|7339.3|7337.3|7339.3|7337.3|7337.3|7335.3|9
1695232200000|2023-09-20 17:50:00|7339.1|7337.1|7342.8|7340.8|7342.8|7340.8|7337.6|7335.6|95
1695232500000|2023-09-20 17:55:00|7343.1|7341.1|7341.3|7339.3|7343.1|7341.1|7339.6|7337.6|198
1695232800000|2023-09-20 18:00:00|7339.1|7337.1|7333.3|7331.3|7339.1|7337.1|7323.8|7321.8|460
1695233100000|2023-09-20 18:05:00|7333.1|7331.1|7331.8|7329.8|7338.1|7336.1|7326.3|7324.3|195
1695233400000|2023-09-20 18:10:00|7331.6|7329.6|7334.3|7332.3|7338.6|7336.6|7329.3|7327.3|109
1695233700000|2023-09-20 18:15:00|7334.1|7332.1|7336.3|7334.3|7339.8|7337.8|7332.3|7330.3|123
1695234000000|2023-09-20 18:20:00|7336.1|7334.1|7338.1|7336.1|7338.3|7336.3|7332.8|7330.8|107
1695234300000|2023-09-20 18:25:00|7337.8|7335.8|7335.3|7333.3|7339.3|7337.3|7334.8|7332.8|77
1695234600000|2023-09-20 18:30:00|7335.6|7333.6|7338.3|7336.3|7345.1|7343.1|7332.3|7330.3|168
1695234900000|2023-09-20 18:35:00|7338.1|7336.1|7342.8|7340.8|7346.3|7344.3|7337.3|7335.3|69
1695235200000|2023-09-20 18:40:00|7343.1|7341.1|7339.6|7337.6|7343.1|7341.1|7334.8|7332.8|92
1695235500000|2023-09-20 18:45:00|7339.3|7337.3|7329.1|7327.1|7340.3|7338.3|7328.8|7326.8|138
1695235800000|2023-09-20 18:50:00|7329.3|7327.3|7326.6|7324.6|7331.1|7329.1|7323.6|7321.6|204
1695236100000|2023-09-20 18:55:00|7326.3|7324.3|7325.8|7323.8|7331.6|7329.6|7324.6|7322.6|107
1695236400000|2023-09-20 19:00:00|7325.6|7323.6|7325.6|7323.6|7329.3|7327.3|7322.8|7320.8|150
1695236700000|2023-09-20 19:05:00|7325.3|7323.3|7322.6|7320.6|7327.3|7325.3|7321.1|7319.1|112
1695237000000|2023-09-20 19:10:00|7322.3|7320.3|7313.8|7311.8|7324.1|7322.1|7313.3|7311.3|157
1695237300000|2023-09-20 19:15:00|7313.6|7311.6|7308.3|7306.3|7316.3|7314.3|7306.6|7304.6|214
1695237600000|2023-09-20 19:20:00|7308.1|7306.1|7311.8|7309.8|7312.1|7310.1|7307.3|7305.3|126
1695237900000|2023-09-20 19:25:00|7311.6|7309.6|7313.3|7311.3|7314.6|7312.6|7310.3|7308.3|74
1695238200000|2023-09-20 19:30:00|7313.6|7311.6|7302.3|7300.3|7313.6|7311.6|7301.1|7299.1|161
1695238500000|2023-09-20 19:35:00|7301.8|7299.8|7300.3|7298.3|7303.8|7301.8|7299.1|7297.1|126
1695238800000|2023-09-20 19:40:00|7300.1|7298.1|7297.8|7295.8|7301.3|7299.3|7297.1|7295.1|81
1695239100000|2023-09-20 19:45:00|7297.6|7295.6|7297.8|7295.8|7298.6|7296.6|7294.6|7292.6|164
1695239400000|2023-09-20 19:50:00|7296.6|7294.6|7294.8|7292.8|7299.8|7297.8|7294.8|7292.8|283
1695239700000|2023-09-20 19:55:00|7295.1|7293.1|7294.6|7292.6|7296.8|7294.8|7291.3|7289.3|319
1695240000000|2023-09-20 20:00:00|7301.6|7299.6|7297.1|7293.1|7301.6|7299.6|7293.7|7289.7|0
1695240300000|2023-09-20 20:05:00|7296.2|7292.2|7294.9|7290.9|7297.1|7293.1|7294.6|7290.6|0
1695240600000|2023-09-20 20:10:00|7295.3|7291.3|7294|7290|7296.9|7292.9|7293.3|7289.3|0
1695240900000|2023-09-20 20:15:00|7294.5|7290.5|7299|7295|7299|7295|7293.3|7289.3|0
1695241200000|2023-09-20 20:20:00|7299.3|7295.3|7298.7|7294.7|7299.8|7295.8|7298.1|7294.1|0
1695241500000|2023-09-20 20:25:00|7298.2|7294.2|7298.7|7294.7|7298.7|7294.7|7297.8|7293.8|0
1695241800000|2023-09-20 20:30:00|7299.1|7295.1|7299.4|7295.4|7300.3|7296.3|7299|7295|0
1695242100000|2023-09-20 20:35:00|7299.1|7295.1|7299|7295|7300.3|7296.3|7298.8|7294.8|0
1695242400000|2023-09-20 20:40:00|7298.5|7294.5|7297.8|7293.8|7299.8|7295.8|7297.8|7293.8|0
1695242700000|2023-09-20 20:45:00|7298.3|7294.3|7294.6|7290.6|7299.2|7295.2|7294.6|7290.6|0
1695243000000|2023-09-20 20:50:00|7294.9|7290.9|7296.4|7292.4|7296.4|7292.4|7294.9|7290.9|0
1695243300000|2023-09-20 20:55:00|7296.3|7292.3|7295.3|7291.3|7296.3|7292.3|7293.5|7289.5|0
1695243600000|2023-09-20 21:00:00|7295.7|7291.7|7296.8|7292.8|7296.8|7292.8|7295.3|7291.3|0
1695243900000|2023-09-20 21:05:00|7296.6|7292.6|7300.4|7296.4|7300.8|7296.8|7296.6|7292.6|0
1695244200000|2023-09-20 21:10:00|7300.2|7296.2|7299.4|7295.4|7300.2|7296.2|7298.7|7294.7|0
1695244500000|2023-09-20 21:15:00|7299.1|7295.1|7299.8|7295.8|7299.9|7295.9|7298.7|7294.7|0
1695244800000|2023-09-20 21:20:00|7299.7|7295.7|7300.5|7296.5|7300.5|7296.5|7299.5|7295.5|0
1695245100000|2023-09-20 21:25:00|7300.4|7296.4|7300.5|7296.5|7300.5|7296.5|7300.3|7296.3|0
1695245400000|2023-09-20 21:30:00|7300.7|7296.7|7300.2|7296.2|7300.7|7296.7|7300.2|7296.2|0
1695245700000|2023-09-20 21:35:00|7299.7|7295.7|7299.8|7295.8|7300.3|7296.3|7299.7|7295.7|0
1695246000000|2023-09-20 21:40:00|7299.5|7295.5|7299.3|7295.3|7300|7296|7299.1|7295.1|0
1695246600000|2023-09-20 21:50:00|7299.6|7295.6|7300.4|7296.4|7300.7|7296.7|7299.6|7295.6|0
1695246900000|2023-09-20 21:55:00|7300.6|7296.6|7300.1|7296.1|7300.6|7296.6|7299.5|7295.5|0
1695247200000|2023-09-20 22:00:00|7300.2|7296.2|7304.7|7300.7|7305|7301|7300.2|7296.2|0
1695247500000|2023-09-20 22:05:00|7304.2|7300.2|7303.5|7299.5|7304.7|7300.7|7303.3|7299.3|0
1695247800000|2023-09-20 22:10:00|7303.6|7299.6|7299.4|7295.4|7304.9|7300.9|7299.4|7295.4|0
1695248100000|2023-09-20 22:15:00|7299.6|7295.6|7299|7295|7300.5|7296.5|7298.6|7294.6|0
1695248400000|2023-09-20 22:20:00|7299.5|7295.5|7298.6|7294.6|7299.7|7295.7|7298.5|7294.5|0
1695248700000|2023-09-20 22:25:00|7298.7|7294.7|7297.2|7293.2|7298.9|7294.9|7295.9|7291.9|0
1695249000000|2023-09-20 22:30:00|7296.8|7292.8|7296.2|7292.2|7298.4|7294.4|7295.1|7291.1|0
1695249300000|2023-09-20 22:35:00|7295.4|7291.4|7295.7|7291.7|7296.5|7292.5|7294.7|7290.7|0
1695249600000|2023-09-20 22:40:00|7296.2|7292.2|7296.6|7292.6|7297.5|7293.5|7295.7|7291.7|0
1695249900000|2023-09-20 22:45:00|7297.1|7293.1|7296.6|7292.6|7297.5|7293.5|7296.6|7292.6|0
1695250200000|2023-09-20 22:50:00|7296.3|7292.3|7297.4|7293.4|7297.4|7293.4|7296.3|7292.3|0
1695250500000|2023-09-20 22:55:00|7297.1|7293.1|7299.6|7295.6|7300|7296|7297.1|7293.1|0
1695250800000|2023-09-20 23:00:00|7299.1|7295.1|7297.7|7293.7|7299.1|7295.1|7296.7|7292.7|0
1695251100000|2023-09-20 23:05:00|7297.6|7293.6|7297.1|7293.1|7298.8|7294.8|7297.1|7293.1|0
1695251400000|2023-09-20 23:10:00|7297.6|7293.6|7297.4|7293.4|7297.9|7293.9|7296.7|7292.7|0
1695251700000|2023-09-20 23:15:00|7297.3|7293.3|7298.7|7294.7|7298.7|7294.7|7297.3|7293.3|0
1695252000000|2023-09-20 23:20:00|7298.2|7294.2|7298.7|7294.7|7298.7|7294.7|7297.8|7293.8|0
1695252300000|2023-09-20 23:25:00|7298.9|7294.9|7300.3|7296.3|7300.3|7296.3|7298.7|7294.7|0
1695252600000|2023-09-20 23:30:00|7300.2|7296.2|7299|7295|7300.3|7296.3|7299|7295|0
1695252900000|2023-09-20 23:35:00|7299.1|7295.1|7299|7295|7299.4|7295.4|7294.4|7290.4|0
1695253200000|2023-09-20 23:40:00|7298.5|7294.5|7296.4|7292.4|7298.5|7294.5|7296.4|7292.4|0
1695253500000|2023-09-20 23:45:00|7296.9|7292.9|7295.4|7291.4|7299.5|7295.5|7295.2|7291.2|0
1695253800000|2023-09-20 23:50:00|7295.2|7291.2|7294.3|7290.3|7295.5|7291.5|7293.1|7289.1|0
1695254100000|2023-09-20 23:55:00|7294.8|7290.8|7292.5|7288.5|7294.8|7290.8|7292.5|7288.5|0
1695254400000|2023-09-21 00:00:00|7292.2|7288.2|7290|7286|7293.9|7289.9|7287.9|7283.9|0
1695254700000|2023-09-21 00:05:00|7289.9|7285.9|7287.1|7283.1|7290.8|7286.8|7287|7283|0
1695255000000|2023-09-21 00:10:00|7287.2|7283.2|7292.1|7288.1|7292.1|7288.1|7287.2|7283.2|0
1695255300000|2023-09-21 00:15:00|7292.5|7288.5|7290.2|7287.2|7292.5|7289.5|7286.8|7283.8|0
1695255600000|2023-09-21 00:20:00|7291|7288|7286.8|7283.8|7293.5|7290.5|7286.8|7283.8|0
1695255900000|2023-09-21 00:25:00|7285.1|7282.1|7285.2|7282.2|7286.8|7283.8|7283.5|7280.5|0
1695256200000|2023-09-21 00:30:00|7283.6|7280.6|7281.8|7278.8|7285.2|7282.2|7281.8|7278.8|0
1695256500000|2023-09-21 00:35:00|7281.9|7278.9|7281.9|7278.9|7282.1|7279.1|7281.9|7278.9|0
1695256800000|2023-09-21 00:40:00|7281.8|7278.8|7276.6|7273.6|7281.9|7278.9|7276.6|7273.6|0
1695257100000|2023-09-21 00:45:00|7275|7272|7275.2|7272.2|7277.9|7274.9|7273.5|7270.5|0
1695257400000|2023-09-21 00:50:00|7274.4|7271.4|7274.6|7271.6|7276.3|7273.3|7272.9|7269.9|0
1695257700000|2023-09-21 00:55:00|7272.9|7269.9|7272.9|7269.9|7274.6|7271.6|7272.9|7269.9|0
1695258000000|2023-09-21 01:00:00|7271.2|7268.2|7274.7|7271.7|7274.7|7271.7|7271.2|7268.2|0
1695258300000|2023-09-21 01:05:00|7273|7270|7273.4|7270.4|7274.7|7271.7|7273|7270|0
1695258600000|2023-09-21 01:10:00|7273.5|7270.5|7273.5|7270.5|7276.8|7273.8|7273.4|7270.4|0
1695258900000|2023-09-21 01:15:00|7272.7|7269.7|7273.5|7270.5|7275.2|7272.2|7271.8|7268.8|0
1695259200000|2023-09-21 01:20:00|7272.7|7269.7|7272.1|7269.1|7275.4|7272.4|7270.2|7267.2|0
1695259500000|2023-09-21 01:25:00|7273.7|7270.7|7272.9|7269.9|7274.6|7271.6|7272.9|7269.9|0
1695259800000|2023-09-21 01:30:00|7274.5|7271.5|7271.3|7268.3|7274.5|7271.5|7269.6|7266.6|0
1695260100000|2023-09-21 01:35:00|7269.7|7266.7|7269.8|7266.8|7269.8|7266.8|7268.1|7265.1|0
1695260400000|2023-09-21 01:40:00|7268.1|7265.1|7268.1|7265.1|7271.5|7268.5|7268.1|7265.1|0
1695260700000|2023-09-21 01:45:00|7268.2|7265.2|7269.9|7266.9|7271.5|7268.5|7268.2|7265.2|0
1695261000000|2023-09-21 01:50:00|7269.8|7266.8|7264.9|7261.9|7269.9|7266.9|7264.9|7261.9|0
1695261300000|2023-09-21 01:55:00|7264.8|7261.8|7263.2|7260.2|7264.9|7261.9|7263.2|7260.2|0
1695261600000|2023-09-21 02:00:00|7264.9|7261.9|7264.9|7261.9|7264.9|7261.9|7263.2|7260.2|0
1695261900000|2023-09-21 02:05:00|7266.6|7263.6|7268.4|7265.4|7268.4|7265.4|7266.6|7263.6|0
1695262200000|2023-09-21 02:10:00|7270|7267|7270.1|7267.1|7270.1|7267.1|7270|7267|0
1695262500000|2023-09-21 02:15:00|7268.4|7265.4|7266.7|7263.7|7268.4|7265.4|7266.7|7263.7|0
1695262800000|2023-09-21 02:20:00|7265.1|7262.1|7261.7|7258.7|7266.7|7263.7|7261.7|7258.7|0
1695263100000|2023-09-21 02:25:00|7260.1|7257.1|7259.6|7256.6|7262.8|7259.8|7259.4|7256.4|0
1695263400000|2023-09-21 02:30:00|7259.2|7256.2|7259.4|7256.4|7259.5|7256.5|7257.6|7254.6|0
1695263700000|2023-09-21 02:35:00|7259.5|7256.5|7259.4|7256.4|7261.1|7258.1|7257.7|7254.7|0
1695264000000|2023-09-21 02:40:00|7258.6|7255.6|7254.4|7251.4|7259.4|7256.4|7254.4|7251.4|0
1695264300000|2023-09-21 02:45:00|7254.5|7251.5|7256.1|7253.1|7256.1|7253.1|7254.4|7251.4|0
1695264600000|2023-09-21 02:50:00|7256.2|7253.2|7254.6|7251.6|7257.8|7254.8|7254.5|7251.5|0
1695264900000|2023-09-21 02:55:00|7256.3|7253.3|7256.3|7253.3|7256.3|7253.3|7256.3|7253.3|0
1695265200000|2023-09-21 03:00:00|7254.7|7251.7|7258|7255|7258|7255|7254.6|7251.6|0
1695265500000|2023-09-21 03:05:00|7259.7|7256.7|7261.4|7258.4|7261.4|7258.4|7259.7|7256.7|0
1695265800000|2023-09-21 03:10:00|7261.5|7258.5|7261.6|7258.6|7261.6|7258.6|7259.8|7256.8|0
1695266100000|2023-09-21 03:15:00|7261.5|7258.5|7263.3|7260.3|7263.3|7260.3|7261.5|7258.5|0
1695266400000|2023-09-21 03:20:00|7264.9|7261.9|7266.6|7263.6|7266.6|7263.6|7264.9|7261.9|0
1695266700000|2023-09-21 03:25:00|7268.2|7265.2|7263.3|7260.3|7268.2|7265.2|7261.6|7258.6|0
1695267000000|2023-09-21 03:30:00|7261.7|7258.7|7261.7|7258.7|7262.6|7259.6|7260.9|7257.9|0
1695267300000|2023-09-21 03:35:00|7260.1|7257.1|7261.8|7258.8|7263.5|7260.5|7260.1|7257.1|0
1695267600000|2023-09-21 03:40:00|7263.5|7260.5|7263.5|7260.5|7265.2|7262.2|7263.5|7260.5|0
1695268200000|2023-09-21 03:50:00|7265.1|7262.1|7263.5|7260.5|7265.1|7262.1|7263.4|7260.4|0
1695268500000|2023-09-21 03:55:00|7261.9|7258.9|7261.9|7258.9|7263.5|7260.5|7261.8|7258.8|0
1695268800000|2023-09-21 04:00:00|7261.8|7258.8|7260.3|7257.3|7261.9|7258.9|7260.2|7257.2|0
1695269100000|2023-09-21 04:05:00|7261.9|7258.9|7261.9|7258.9|7263.6|7260.6|7261.9|7258.9|0
1695269400000|2023-09-21 04:10:00|7260.3|7257.3|7260.3|7257.3|7262|7259|7260.3|7257.3|0
1695269700000|2023-09-21 04:15:00|7262|7259|7262.8|7259.8|7262.8|7259.8|7262|7259|0
1695270000000|2023-09-21 04:20:00|7262|7259|7263.6|7260.6|7263.6|7260.6|7261.9|7258.9|0
1695270300000|2023-09-21 04:25:00|7265.2|7262.2|7265.6|7262.6|7265.6|7262.6|7263.9|7260.9|0
1695270600000|2023-09-21 04:30:00|7265.7|7262.7|7265.6|7262.6|7265.7|7262.7|7265.6|7262.6|0
1695270900000|2023-09-21 04:35:00|7265.7|7262.7|7267.4|7264.4|7267.4|7264.4|7265.6|7262.6|0
1695271200000|2023-09-21 04:40:00|7266.6|7263.6|7263.8|7260.8|7267.4|7264.4|7263.8|7260.8|0
1695271500000|2023-09-21 04:45:00|7263.9|7260.9|7260.5|7257.5|7263.9|7260.9|7260.5|7257.5|0
1695271800000|2023-09-21 04:50:00|7260.4|7257.4|7261.3|7258.3|7261.3|7258.3|7260.4|7257.4|0
1695272100000|2023-09-21 04:55:00|7261.4|7258.4|7266.6|7263.6|7268.3|7265.3|7261.4|7258.4|0
1695272400000|2023-09-21 05:00:00|7265|7262|7261.7|7258.7|7265|7262|7259.9|7256.9|0
1695272700000|2023-09-21 05:05:00|7261.8|7258.8|7263.5|7260.5|7263.5|7260.5|7260.9|7257.9|0
1695273000000|2023-09-21 05:10:00|7264.3|7261.3|7265.9|7262.9|7265.9|7262.9|7263.5|7260.5|0
1695273300000|2023-09-21 05:15:00|7264.2|7261.2|7264.1|7261.1|7265.4|7262.4|7262.7|7259.7|0
1695273600000|2023-09-21 05:20:00|7265|7262|7263.7|7260.7|7267|7264|7263.6|7260.6|0
1695273900000|2023-09-21 05:25:00|7263.8|7260.8|7260.3|7257.3|7263.8|7260.8|7260.3|7257.3|0
1695274200000|2023-09-21 05:30:00|7262|7259|7265.3|7262.3|7265.5|7262.5|7261.2|7258.2|0
1695274500000|2023-09-21 05:35:00|7265.4|7262.4|7270.5|7267.5|7270.5|7267.5|7265.4|7262.4|0
1695274800000|2023-09-21 05:40:00|7272.2|7269.2|7273.8|7270.8|7273.9|7270.9|7270.5|7267.5|0
1695275100000|2023-09-21 05:45:00|7275.4|7272.4|7272.7|7269.7|7275.4|7272.4|7269.5|7266.5|0
1695275400000|2023-09-21 05:50:00|7271.9|7268.9|7269.3|7266.3|7272.7|7269.7|7269.3|7266.3|0
1695275700000|2023-09-21 05:55:00|7268.5|7265.5|7265.7|7262.7|7269.3|7266.3|7265.7|7262.7|0
1695276000000|2023-09-21 06:00:00|7267.3|7264.3|7259.3|7257.3|7267.8|7264.3|7257.1|7255.1|833
1695276300000|2023-09-21 06:05:00|7259.1|7257.1|7252.8|7250.8|7259.3|7257.3|7251.3|7249.3|409
1695276600000|2023-09-21 06:10:00|7252.1|7250.1|7258.3|7256.3|7259.1|7257.1|7251.8|7249.8|264
1695276900000|2023-09-21 06:15:00|7258.1|7256.1|7260.1|7258.1|7260.1|7258.1|7257.1|7255.1|233
1695277200000|2023-09-21 06:20:00|7259.8|7257.8|7256.6|7254.6|7260.3|7258.3|7255.3|7253.3|155
1695277500000|2023-09-21 06:25:00|7256.8|7254.8|7258.1|7256.1|7259.1|7257.1|7255.8|7253.8|147
1695277800000|2023-09-21 06:30:00|7258.3|7256.3|7256.8|7254.8|7259.6|7257.6|7256.3|7254.3|231
1695278100000|2023-09-21 06:35:00|7256.6|7254.6|7258.1|7256.1|7259.1|7257.1|7255.1|7253.1|179
1695278400000|2023-09-21 06:40:00|7257.8|7255.8|7262.6|7260.6|7263.1|7261.1|7257.6|7255.6|180
1695278700000|2023-09-21 06:45:00|7264.1|7262.1|7262.6|7260.6|7264.1|7262.1|7260.6|7258.6|150
1695279000000|2023-09-21 06:50:00|7262.3|7260.3|7263.3|7261.3|7263.6|7261.6|7261.3|7259.3|137
1695279300000|2023-09-21 06:55:00|7263.1|7261.1|7257.6|7255.6|7264.3|7262.3|7256.6|7254.6|504
1695279600000|2023-09-21 07:00:00|7257.1|7256.1|7260.8|7259.8|7262.8|7261.8|7249.3|7248.3|3037
1695279900000|2023-09-21 07:05:00|7260.6|7259.6|7259.1|7258.1|7262.6|7261.6|7255.1|7254.1|1127
1695280200000|2023-09-21 07:10:00|7259.6|7258.6|7248.1|7247.1|7259.6|7258.6|7246.8|7245.8|987
1695280500000|2023-09-21 07:15:00|7247.8|7246.8|7247.6|7246.6|7254.1|7253.1|7243.1|7242.1|943
1695280800000|2023-09-21 07:20:00|7247.3|7246.3|7237.3|7236.3|7247.6|7246.6|7236.1|7235.1|951
1695281100000|2023-09-21 07:25:00|7237.6|7236.6|7237.3|7236.3|7238.1|7237.1|7231.3|7230.3|1003
1695281400000|2023-09-21 07:30:00|7237.6|7236.6|7257.6|7256.6|7263.3|7262.3|7237.3|7236.3|2191
1695281700000|2023-09-21 07:35:00|7257.8|7256.8|7254.8|7253.8|7262.6|7261.6|7247.8|7246.8|626
1695282000000|2023-09-21 07:40:00|7255.1|7254.1|7258.6|7257.6|7261.9|7260.9|7246.1|7245.1|649
1695282300000|2023-09-21 07:45:00|7258.4|7257.4|7262.4|7261.4|7265.1|7264.1|7256.1|7255.1|460
1695282600000|2023-09-21 07:50:00|7262.1|7261.1|7261.9|7260.9|7268.1|7267.1|7259.1|7258.1|574
1695282900000|2023-09-21 07:55:00|7262.1|7261.1|7262.4|7261.4|7266.6|7265.6|7257.4|7256.4|524
1695283200000|2023-09-21 08:00:00|7262.9|7261.9|7256.9|7255.9|7267.9|7266.9|7256.9|7255.9|459
1695283500000|2023-09-21 08:05:00|7256.1|7255.1|7260.6|7259.6|7265.6|7264.6|7255.9|7254.9|459
1695283800000|2023-09-21 08:10:00|7260.9|7259.9|7254.1|7253.1|7261.9|7260.9|7253.9|7252.9|342
1695284100000|2023-09-21 08:15:00|7253.9|7252.9|7250.6|7249.6|7254.1|7253.1|7247.9|7246.9|405
1695284400000|2023-09-21 08:20:00|7250.4|7249.4|7257.4|7256.4|7257.6|7256.6|7249.4|7248.4|472
1695284700000|2023-09-21 08:25:00|7257.1|7256.1|7269.4|7268.4|7270.6|7269.6|7256.1|7255.1|606
1695285000000|2023-09-21 08:30:00|7269.1|7268.1|7261.4|7260.4|7270.9|7269.9|7258.1|7257.1|378
1695285300000|2023-09-21 08:35:00|7261.6|7260.6|7254.4|7253.4|7263.9|7262.9|7253.4|7252.4|321
1695285600000|2023-09-21 08:40:00|7254.6|7253.6|7249.6|7248.6|7254.9|7253.9|7245.6|7244.6|407
1695285900000|2023-09-21 08:45:00|7250.4|7249.4|7251.4|7250.4|7255.9|7254.9|7246.9|7245.9|279
1695286200000|2023-09-21 08:50:00|7251.6|7250.6|7244.4|7243.4|7253.1|7252.1|7242.9|7241.9|323
1695286500000|2023-09-21 08:55:00|7244.1|7243.1|7248.4|7247.4|7250.9|7249.9|7242.4|7241.4|414
1695286800000|2023-09-21 09:00:00|7248.6|7247.6|7253.1|7252.1|7255.1|7254.1|7247.4|7246.4|395
1695287100000|2023-09-21 09:05:00|7253.4|7252.4|7250.4|7249.4|7256.4|7255.4|7249.9|7248.9|274
1695287400000|2023-09-21 09:10:00|7250.1|7249.1|7246.4|7245.4|7250.4|7249.4|7244.4|7243.4|451
1695287700000|2023-09-21 09:15:00|7246.1|7245.1|7243.9|7242.9|7247.9|7246.9|7242.9|7241.9|301
1695288000000|2023-09-21 09:20:00|7243.4|7242.4|7241.1|7240.1|7245.6|7244.6|7238.4|7237.4|346
1695288300000|2023-09-21 09:25:00|7240.9|7239.9|7244.1|7243.1|7244.1|7243.1|7238.9|7237.9|380
1695288600000|2023-09-21 09:30:00|7243.9|7242.9|7247.1|7246.1|7247.4|7246.4|7241.1|7240.1|233
1695288900000|2023-09-21 09:35:00|7246.9|7245.9|7248.4|7247.4|7250.6|7249.6|7242.1|7241.1|270
1695289200000|2023-09-21 09:40:00|7248.1|7247.1|7242.9|7241.9|7248.1|7247.1|7241.9|7240.9|171
1695289500000|2023-09-21 09:45:00|7242.4|7241.4|7238.6|7237.6|7246.6|7245.6|7236.9|7235.9|288
1695289800000|2023-09-21 09:50:00|7238.4|7237.4|7238.4|7237.4|7240.4|7239.4|7236.9|7235.9|205
1695290100000|2023-09-21 09:55:00|7238.6|7237.6|7234.6|7233.6|7238.6|7237.6|7233.6|7232.6|295
1695290400000|2023-09-21 10:00:00|7234.4|7233.4|7234.1|7233.1|7237.1|7236.1|7230.4|7229.4|444
1695290700000|2023-09-21 10:05:00|7234.4|7233.4|7228.1|7227.1|7234.4|7233.4|7225.4|7224.4|400
1695291000000|2023-09-21 10:10:00|7228.4|7227.4|7232.9|7231.9|7234.4|7233.4|7226.9|7225.9|314
1695291300000|2023-09-21 10:15:00|7232.6|7231.6|7224.4|7223.4|7233.1|7232.1|7224.4|7223.4|483
1695291600000|2023-09-21 10:20:00|7224.6|7223.6|7221.4|7220.4|7225.9|7224.9|7220.4|7219.4|528
1695291900000|2023-09-21 10:25:00|7221.1|7220.1|7222.4|7221.4|7224.4|7223.4|7218.6|7217.6|421
1695292200000|2023-09-21 10:30:00|7222.1|7221.1|7223.4|7222.4|7226.6|7225.6|7220.4|7219.4|425
1695292500000|2023-09-21 10:35:00|7223.1|7222.1|7220.6|7219.6|7223.1|7222.1|7216.9|7215.9|271
1695292800000|2023-09-21 10:40:00|7220.9|7219.9|7217.9|7216.9|7220.9|7219.9|7215.6|7214.6|298
1695293100000|2023-09-21 10:45:00|7217.6|7216.6|7215.9|7214.9|7221.1|7220.1|7215.9|7214.9|280
1695293400000|2023-09-21 10:50:00|7216.4|7215.4|7221.4|7220.4|7221.6|7220.6|7214.9|7213.9|412
1695293700000|2023-09-21 10:55:00|7221.6|7220.6|7222.1|7221.1|7224.4|7223.4|7220.9|7219.9|339
1695294000000|2023-09-21 11:00:00|7223.6|7222.6|7226.4|7225.4|7231.6|7230.6|7223.4|7222.4|1007
1695294300000|2023-09-21 11:05:00|7226.6|7225.6|7225.6|7224.6|7232.1|7231.1|7221.6|7220.6|614
1695294600000|2023-09-21 11:10:00|7225.4|7224.4|7220.9|7219.9|7229.4|7228.4|7217.9|7216.9|460
1695294900000|2023-09-21 11:15:00|7221.1|7220.1|7221.6|7220.6|7226.9|7225.9|7215.9|7214.9|375
1695295200000|2023-09-21 11:20:00|7221.9|7220.9|7218.4|7217.4|7223.4|7222.4|7217.4|7216.4|354
1695295500000|2023-09-21 11:25:00|7218.1|7217.1|7222.1|7221.1|7224.9|7223.9|7217.4|7216.4|261
1695295800000|2023-09-21 11:30:00|7221.9|7220.9|7223.1|7222.1|7225.1|7224.1|7217.9|7216.9|201
1695296100000|2023-09-21 11:35:00|7223.4|7222.4|7223.4|7222.4|7228.6|7227.6|7220.4|7219.4|218
1695296400000|2023-09-21 11:40:00|7223.9|7222.9|7227.9|7226.9|7228.9|7227.9|7222.4|7221.4|198
1695296700000|2023-09-21 11:45:00|7227.6|7226.6|7228.9|7227.9|7230.9|7229.9|7226.4|7225.4|156
1695297000000|2023-09-21 11:50:00|7229.1|7228.1|7221.6|7220.6|7230.9|7229.9|7220.6|7219.6|265
1695297300000|2023-09-21 11:55:00|7221.4|7220.4|7220.4|7219.4|7223.6|7222.6|7218.1|7217.1|229
1695297600000|2023-09-21 12:00:00|7221.1|7220.1|7224.6|7223.6|7225.9|7224.9|7219.4|7218.4|256
1695297900000|2023-09-21 12:05:00|7224.4|7223.4|7222.4|7221.4|7226.9|7225.9|7218.1|7217.1|545
1695298200000|2023-09-21 12:10:00|7222.6|7221.6|7217.6|7216.6|7223.9|7222.9|7215.4|7214.4|341
1695298500000|2023-09-21 12:15:00|7217.9|7216.9|7210.6|7209.6|7220.4|7219.4|7210.4|7209.4|430
1695298800000|2023-09-21 12:20:00|7210.4|7209.4|7206.4|7205.4|7211.4|7210.4|7203.9|7202.9|501
1695299100000|2023-09-21 12:25:00|7206.1|7205.1|7209.1|7208.1|7209.9|7208.9|7205.4|7204.4|363
1695299400000|2023-09-21 12:30:00|7208.9|7207.9|7202.4|7201.4|7209.1|7208.1|7199.4|7198.4|754
1695299700000|2023-09-21 12:35:00|7202.1|7201.1|7201.6|7200.6|7206.1|7205.1|7199.1|7198.1|467
1695300000000|2023-09-21 12:40:00|7201.4|7200.4|7201.9|7200.9|7207.6|7206.6|7199.1|7198.1|657
1695300300000|2023-09-21 12:45:00|7201.6|7200.6|7204.9|7203.9|7206.6|7205.6|7198.9|7197.9|442
1695300600000|2023-09-21 12:50:00|7205.1|7204.1|7206.4|7205.4|7206.4|7205.4|7200.9|7199.9|449
1695300900000|2023-09-21 12:55:00|7206.6|7205.6|7217.4|7216.4|7217.4|7216.4|7206.6|7205.6|637
1695301200000|2023-09-21 13:00:00|7217.6|7216.6|7224.4|7223.4|7233.1|7232.1|7215.9|7214.9|1021
1695301500000|2023-09-21 13:05:00|7224.1|7223.1|7225.4|7224.4|7226.9|7225.9|7217.4|7216.4|505
1695301800000|2023-09-21 13:10:00|7225.6|7224.6|7221.9|7220.9|7226.6|7225.6|7220.1|7219.1|395
1695302100000|2023-09-21 13:15:00|7221.6|7220.6|7219.4|7218.4|7224.1|7223.1|7217.1|7216.1|606
1695302400000|2023-09-21 13:20:00|7219.6|7218.6|7219.6|7218.6|7221.1|7220.1|7214.9|7213.9|307
1695302700000|2023-09-21 13:25:00|7219.4|7218.4|7225.6|7224.6|7228.1|7227.1|7219.4|7218.4|324
1695303000000|2023-09-21 13:30:00|7225.9|7224.9|7219.4|7218.4|7230.4|7229.4|7218.4|7217.4|866
1695303300000|2023-09-21 13:35:00|7218.9|7217.9|7217.9|7216.9|7227.6|7226.6|7215.6|7214.6|925
1695303600000|2023-09-21 13:40:00|7217.6|7216.6|7223.9|7222.9|7226.4|7225.4|7216.9|7215.9|560
1695303900000|2023-09-21 13:45:00|7224.1|7223.1|7224.4|7223.4|7229.9|7228.9|7221.9|7220.9|363
1695304200000|2023-09-21 13:50:00|7224.1|7223.1|7229.1|7228.1|7229.6|7228.6|7223.1|7222.1|380
1695304500000|2023-09-21 13:55:00|7228.9|7227.9|7226.1|7225.1|7231.4|7230.4|7225.6|7224.6|363
1695304800000|2023-09-21 14:00:00|7226.4|7225.4|7219.6|7218.6|7228.1|7227.1|7219.6|7218.6|434
1695305100000|2023-09-21 14:05:00|7219.4|7218.4|7230.4|7229.4|7230.4|7229.4|7218.9|7217.9|520
1695305400000|2023-09-21 14:10:00|7231.1|7230.1|7229.9|7228.9|7237.6|7236.6|7229.1|7228.1|719
1695305700000|2023-09-21 14:15:00|7230.1|7229.1|7233.4|7232.4|7236.6|7235.6|7229.6|7228.6|548
1695306000000|2023-09-21 14:20:00|7233.1|7232.1|7232.4|7231.4|7237.4|7236.4|7232.4|7231.4|473
1695306300000|2023-09-21 14:25:00|7232.9|7231.9|7228|7227|7233|7232|7226.2|7225.2|460
1695306600000|2023-09-21 14:30:00|7227.5|7226.5|7226|7225|7228|7227|7222.7|7221.7|527
1695306900000|2023-09-21 14:35:00|7226.2|7225.2|7228|7227|7229.7|7228.7|7223.5|7222.5|530
1695307200000|2023-09-21 14:40:00|7228.2|7227.2|7226.5|7225.5|7232|7231|7226.5|7225.5|401
1695307500000|2023-09-21 14:45:00|7226.7|7225.7|7222.5|7221.5|7228.5|7227.5|7221.5|7220.5|327
1695307800000|2023-09-21 14:50:00|7222.2|7221.2|7217.5|7216.5|7222.2|7221.2|7217.5|7216.5|489
1695308100000|2023-09-21 14:55:00|7217.2|7216.2|7216.7|7215.7|7220.2|7219.2|7214.7|7213.7|895
1695308400000|2023-09-21 15:00:00|7216.5|7215.5|7215.7|7214.7|7219.2|7218.2|7213.7|7212.7|559
1695308700000|2023-09-21 15:05:00|7216|7215|7213.5|7212.5|7218.5|7217.5|7213|7212|481
1695309000000|2023-09-21 15:10:00|7213.7|7212.7|7211.2|7210.2|7213.7|7212.7|7209|7208|683
1695309300000|2023-09-21 15:15:00|7211|7210|7213.5|7212.5|7214.5|7213.5|7209|7208|638
1695309600000|2023-09-21 15:20:00|7213.7|7212.7|7211.5|7210.5|7216.5|7215.5|7211|7210|763
1695309900000|2023-09-21 15:25:00|7211.7|7210.7|7211.5|7210.5|7214|7213|7210.5|7209.5|1172
1695310200000|2023-09-21 15:30:00|7212|7210|7214.5|7212.5|7218.2|7216.2|7212|7210|2760
1695310500000|2023-09-21 15:35:00|7215|7213|7211.5|7209.5|7215.7|7213.7|7207|7205|1810
1695310800000|2023-09-21 15:40:00|7212|7210|7207|7205|7212.2|7210.2|7204|7202|1230
1695311100000|2023-09-21 15:45:00|7207.2|7205.2|7209.7|7207.7|7210.5|7208.5|7206.5|7204.5|305
1695311400000|2023-09-21 15:50:00|7210|7208|7207.5|7205.5|7212.5|7210.5|7207.5|7205.5|276
1695311700000|2023-09-21 15:55:00|7207.7|7205.7|7205.5|7203.5|7210|7208|7204.2|7202.2|324
1695312000000|2023-09-21 16:00:00|7205.7|7203.7|7201.5|7199.5|7206.5|7204.5|7200.5|7198.5|333
1695312300000|2023-09-21 16:05:00|7201.7|7199.7|7205.2|7203.2|7206|7204|7199.5|7197.5|238
1695312600000|2023-09-21 16:10:00|7205|7203|7203|7201|7205.5|7203.5|7201.2|7199.2|204
1695312900000|2023-09-21 16:15:00|7203.2|7201.2|7204.7|7202.7|7204.7|7202.7|7200.7|7198.7|102
1695313200000|2023-09-21 16:20:00|7204.5|7202.5|7203.7|7201.7|7205.5|7203.5|7202.5|7200.5|105
1695313500000|2023-09-21 16:25:00|7203.5|7201.5|7203.5|7201.5|7204.5|7202.5|7201.5|7199.5|91
1695313800000|2023-09-21 16:30:00|7203.7|7201.7|7208|7206|7209|7207|7202.5|7200.5|80
1695314100000|2023-09-21 16:35:00|7208.2|7206.2|7205|7203|7208.2|7206.2|7203|7201|64
1695314400000|2023-09-21 16:40:00|7204.7|7202.7|7204|7202|7208.2|7206.2|7203|7201|122
1695314700000|2023-09-21 16:45:00|7204.2|7202.2|7205.7|7203.7|7206.5|7204.5|7204|7202|114
1695315000000|2023-09-21 16:50:00|7205.5|7203.5|7203.7|7201.7|7206.2|7204.2|7202.5|7200.5|101
1695315300000|2023-09-21 16:55:00|7204|7202|7202|7200|7204|7202|7201.2|7199.2|72
1695315600000|2023-09-21 17:00:00|7201.7|7199.7|7202.2|7200.2|7202.5|7200.5|7200|7198|59
1695315900000|2023-09-21 17:05:00|7202|7200|7204.2|7202.2|7205.5|7203.5|7201.7|7199.7|29
1695316200000|2023-09-21 17:10:00|7204.5|7202.5|7205.7|7203.7|7206.2|7204.2|7204|7202|121
1695316500000|2023-09-21 17:15:00|7206|7204|7209.5|7207.5|7209.7|7207.7|7205.5|7203.5|129
1695316800000|2023-09-21 17:20:00|7209.7|7207.7|7208.5|7206.5|7210.5|7208.5|7207.5|7205.5|47
1695317100000|2023-09-21 17:25:00|7208.2|7206.2|7209|7207|7212|7210|7208.2|7206.2|137
1695317400000|2023-09-21 17:30:00|7209.2|7207.2|7209.2|7207.2|7211|7209|7208.5|7206.5|45
1695317700000|2023-09-21 17:35:00|7209.5|7207.5|7210|7208|7212.2|7210.2|7209.5|7207.5|75
1695318000000|2023-09-21 17:40:00|7209.7|7207.7|7209.5|7207.5|7212.2|7210.2|7208|7206|76
1695318300000|2023-09-21 17:45:00|7209.7|7207.7|7209.2|7207.2|7210.2|7208.2|7208.7|7206.7|24
1695318600000|2023-09-21 17:50:00|7209.5|7207.5|7209|7207|7211.5|7209.5|7207.5|7205.5|48
1695318900000|2023-09-21 17:55:00|7209.2|7207.2|7207.5|7205.5|7209.5|7207.5|7206.5|7204.5|60
1695319200000|2023-09-21 18:00:00|7207.2|7205.2|7203.7|7201.7|7208|7206|7203.7|7201.7|35
1695319500000|2023-09-21 18:05:00|7204|7202|7200.7|7198.7|7205.7|7203.7|7200.7|7198.7|107
1695319800000|2023-09-21 18:10:00|7200.5|7198.5|7194.7|7192.7|7202.5|7200.5|7191.5|7189.5|503
1695320100000|2023-09-21 18:15:00|7194.5|7192.5|7195|7193|7195.7|7193.7|7191.5|7189.5|161
1695320400000|2023-09-21 18:20:00|7194.7|7192.7|7194|7192|7195.2|7193.2|7193|7191|148
1695320700000|2023-09-21 18:25:00|7193.7|7191.7|7190.2|7188.2|7194|7192|7189.7|7187.7|195
1695321000000|2023-09-21 18:30:00|7190|7188|7185.5|7183.5|7191|7189|7183.5|7181.5|398
1695321300000|2023-09-21 18:35:00|7185.2|7183.2|7188.2|7186.2|7190.2|7188.2|7184.7|7182.7|109
1695321600000|2023-09-21 18:40:00|7188|7186|7188.7|7186.7|7190.2|7188.2|7188|7186|87
1695321900000|2023-09-21 18:45:00|7188.5|7186.5|7187.5|7185.5|7189|7187|7187.5|7185.5|104
1695322200000|2023-09-21 18:50:00|7187.7|7185.7|7187.5|7185.5|7188.5|7186.5|7185|7183|103
1695322500000|2023-09-21 18:55:00|7187.7|7185.7|7185.5|7183.5|7188|7186|7185.2|7183.2|78
1695322800000|2023-09-21 19:00:00|7185.2|7183.2|7188.2|7186.2|7188.5|7186.5|7184.2|7182.2|118
1695323100000|2023-09-21 19:05:00|7188|7186|7186.7|7184.7|7188.5|7186.5|7185|7183|73
1695323400000|2023-09-21 19:10:00|7187|7185|7182.2|7180.2|7187.5|7185.5|7182|7180|101
1695323700000|2023-09-21 19:15:00|7182|7180|7181.2|7179.2|7183|7181|7179.5|7177.5|174
1695324000000|2023-09-21 19:20:00|7181|7179|7182|7180|7183.7|7181.7|7181|7179|62
1695324300000|2023-09-21 19:25:00|7182.2|7180.2|7177.5|7175.5|7182.7|7180.7|7175.2|7173.2|169
1695324600000|2023-09-21 19:30:00|7177.2|7175.2|7175.7|7173.7|7178|7176|7174|7172|180
1695324900000|2023-09-21 19:35:00|7176|7174|7177.2|7175.2|7179|7177|7175.7|7173.7|40
1695325200000|2023-09-21 19:40:00|7177.5|7175.5|7176.5|7174.5|7178|7176|7173.7|7171.7|114
1695325500000|2023-09-21 19:45:00|7176.2|7174.2|7174|7172|7177|7175|7173.7|7171.7|111
1695325800000|2023-09-21 19:50:00|7172.5|7170.5|7170.7|7168.7|7173.5|7171.5|7169.2|7167.2|169
1695326100000|2023-09-21 19:55:00|7170.5|7168.5|7168.2|7166.2|7170.7|7168.7|7165.7|7163.7|311
1695326400000|2023-09-21 20:00:00|7168.7|7164.7|7168|7164|7174|7170|7166.6|7162.6|0
1695326700000|2023-09-21 20:05:00|7167.5|7163.5|7171|7167|7171.7|7167.7|7167.5|7163.5|0
1695327000000|2023-09-21 20:10:00|7170.5|7166.5|7168.1|7164.1|7171.1|7167.1|7167.6|7163.6|0
1695327300000|2023-09-21 20:15:00|7167.6|7163.6|7166.5|7162.5|7169|7165|7166.1|7162.1|0
1695327600000|2023-09-21 20:20:00|7166.1|7162.1|7164|7160|7166.3|7162.3|7163.4|7159.4|0
1695327900000|2023-09-21 20:25:00|7164.4|7160.4|7163.6|7159.6|7164.4|7160.4|7163.2|7159.2|0
1695328200000|2023-09-21 20:30:00|7163.2|7159.2|7165.8|7161.8|7165.8|7161.8|7162.7|7158.7|0
1695328500000|2023-09-21 20:35:00|7165.5|7161.5|7167.9|7163.9|7168.5|7164.5|7165.5|7161.5|0
1695328800000|2023-09-21 20:40:00|7167.6|7163.6|7163.6|7159.6|7167.6|7163.6|7163.6|7159.6|0
1695329100000|2023-09-21 20:45:00|7163.1|7159.1|7164.4|7160.4|7164.8|7160.8|7163.1|7159.1|0
1695329400000|2023-09-21 20:50:00|7164.3|7160.3|7164.4|7160.4|7165|7161|7163.8|7159.8|0
1695329700000|2023-09-21 20:55:00|7164|7160|7166.4|7162.4|7166.6|7162.6|7163.9|7159.9|0
1695330000000|2023-09-21 21:00:00|7166.2|7162.2|7165.9|7161.9|7166.2|7162.2|7165.4|7161.4|0
1695330300000|2023-09-21 21:05:00|7165.5|7161.5|7166.2|7162.2|7166.2|7162.2|7165|7161|0
1695330600000|2023-09-21 21:10:00|7166.3|7162.3|7165.5|7161.5|7166.3|7162.3|7165.1|7161.1|0
1695330900000|2023-09-21 21:15:00|7165.2|7161.2|7165.8|7161.8|7165.8|7161.8|7164.5|7160.5|0
1695331200000|2023-09-21 21:20:00|7165.5|7161.5|7166.3|7162.3|7166.3|7162.3|7165.3|7161.3|0
1695331500000|2023-09-21 21:25:00|7166.8|7162.8|7166.6|7162.6|7166.8|7162.8|7166.3|7162.3|0
1695331800000|2023-09-21 21:30:00|7166.5|7162.5|7166.5|7162.5|7167.2|7163.2|7166.5|7162.5|0
1695332100000|2023-09-21 21:35:00|7166.7|7162.7|7165.3|7161.3|7166.7|7162.7|7165.3|7161.3|0
1695332400000|2023-09-21 21:40:00|7165.4|7161.4|7165.9|7161.9|7165.9|7161.9|7165.4|7161.4|0
1695332700000|2023-09-21 21:45:00|7165.7|7161.7|7166.6|7162.6|7166.9|7162.9|7165.6|7161.6|0
1695333000000|2023-09-21 21:50:00|7166.9|7162.9|7166.5|7162.5|7167|7163|7165.9|7161.9|0
1695333300000|2023-09-21 21:55:00|7166.6|7162.6|7167.5|7163.5|7167.5|7163.5|7166.6|7162.6|0
1695333600000|2023-09-21 22:00:00|7169.4|7165.4|7170.7|7166.7|7173.6|7169.6|7169.4|7165.4|0
1695333900000|2023-09-21 22:05:00|7171|7167|7172.1|7168.1|7172.4|7168.4|7170.2|7166.2|0
1695334200000|2023-09-21 22:10:00|7172.4|7168.4|7175|7171|7175.3|7171.3|7172.4|7168.4|0
1695334500000|2023-09-21 22:15:00|7175.3|7171.3|7176.5|7172.5|7176.5|7172.5|7175|7171|0
1695334800000|2023-09-21 22:20:00|7176.3|7172.3|7177.9|7173.9|7178.4|7174.4|7176.2|7172.2|0
1695335100000|2023-09-21 22:25:00|7177.6|7173.6|7177.4|7173.4|7177.6|7173.6|7175.6|7171.6|0
1695335400000|2023-09-21 22:30:00|7177.7|7173.7|7175.6|7171.6|7177.7|7173.7|7175.3|7171.3|0
1695335700000|2023-09-21 22:35:00|7175.5|7171.5|7176|7172|7176|7172|7175.3|7171.3|0
1695336000000|2023-09-21 22:40:00|7175.6|7171.6|7176.5|7172.5|7176.8|7172.8|7175.6|7171.6|0
1695336300000|2023-09-21 22:45:00|7176.3|7172.3|7175.3|7171.3|7176.3|7172.3|7175.3|7171.3|0
1695336600000|2023-09-21 22:50:00|7175.6|7171.6|7175.6|7171.6|7175.6|7171.6|7175.3|7171.3|0
1695336900000|2023-09-21 22:55:00|7176|7172|7175.6|7171.6|7176.5|7172.5|7175.6|7171.6|0
1695337200000|2023-09-21 23:00:00|7175.7|7171.7|7172.4|7168.4|7176|7172|7171.9|7167.9|0
1695337500000|2023-09-21 23:05:00|7172.8|7168.8|7172.4|7168.4|7174|7170|7172.4|7168.4|0
1695337800000|2023-09-21 23:10:00|7172.8|7168.8|7173.3|7169.3|7173.6|7169.6|7172.6|7168.6|0
1695338100000|2023-09-21 23:15:00|7172.8|7168.8|7173.3|7169.3|7173.6|7169.6|7172.4|7168.4|0
1695338400000|2023-09-21 23:20:00|7172.9|7168.9|7173.6|7169.6|7174|7170|7172.8|7168.8|0
1695338700000|2023-09-21 23:25:00|7173.4|7169.4|7172.7|7168.7|7173.6|7169.6|7171.9|7167.9|0
1695339000000|2023-09-21 23:30:00|7172.4|7168.4|7172.7|7168.7|7173.3|7169.3|7172.4|7168.4|0
1695339300000|2023-09-21 23:35:00|7172.4|7168.4|7174.5|7170.5|7174.5|7170.5|7172.4|7168.4|0
1695339600000|2023-09-21 23:40:00|7174.4|7170.4|7174.3|7170.3|7174.5|7170.5|7173.6|7169.6|0
1695339900000|2023-09-21 23:45:00|7174.5|7170.5|7173.3|7169.3|7174.5|7170.5|7173.3|7169.3|0
1695340200000|2023-09-21 23:50:00|7173.2|7169.2|7169|7165|7173.2|7169.2|7167.8|7163.8|0
1695340500000|2023-09-21 23:55:00|7168.7|7164.7|7169.5|7165.5|7170.4|7166.4|7168.7|7164.7|0
1695340800000|2023-09-22 00:00:00|7170|7166|7168.1|7164.1|7173.2|7169.2|7167.8|7163.8|0
1695341100000|2023-09-22 00:05:00|7168.6|7164.6|7169.7|7165.7|7170.1|7166.1|7166.8|7162.8|0
1695341400000|2023-09-22 00:10:00|7169.4|7165.4|7167.3|7163.3|7169.4|7165.4|7166.8|7162.8|0
1695341700000|2023-09-22 00:15:00|7166.8|7162.8|7164.1|7161.1|7166.8|7163.3|7162.4|7159.4|0
1695342000000|2023-09-22 00:20:00|7165.8|7162.8|7162.5|7159.5|7165.8|7162.8|7162.4|7159.4|0
1695342300000|2023-09-22 00:25:00|7162.4|7159.4|7160.6|7157.6|7162.4|7159.4|7160.6|7157.6|0
1695342600000|2023-09-22 00:30:00|7162.3|7159.3|7162.2|7159.2|7162.3|7159.3|7157.2|7154.2|0
1695342900000|2023-09-22 00:35:00|7163.9|7160.9|7162.3|7159.3|7163.9|7160.9|7158.9|7155.9|0
1695343200000|2023-09-22 00:40:00|7162.2|7159.2|7160.6|7157.6|7163.9|7160.9|7160.6|7157.6|0
1695343500000|2023-09-22 00:45:00|7162.3|7159.3|7162.3|7159.3|7162.3|7159.3|7160.6|7157.6|0
1695343800000|2023-09-22 00:50:00|7164|7161|7167.4|7164.4|7167.4|7164.4|7164|7161|0
1695344100000|2023-09-22 00:55:00|7168.2|7165.2|7170.8|7167.8|7170.8|7167.8|7167.4|7164.4|0
1695344400000|2023-09-22 01:00:00|7169.1|7166.1|7164.1|7161.1|7169.1|7166.1|7164.1|7161.1|0
1695344700000|2023-09-22 01:05:00|7162.4|7159.4|7165.8|7162.8|7167.5|7164.5|7160.7|7157.7|0
1695345000000|2023-09-22 01:10:00|7164.1|7161.1|7164.1|7161.1|7167.5|7164.5|7164.1|7161.1|0
1695345300000|2023-09-22 01:15:00|7164.2|7161.2|7169.3|7166.3|7170.9|7167.9|7164.1|7161.1|0
1695345600000|2023-09-22 01:20:00|7169.2|7166.2|7172.6|7169.6|7172.6|7169.6|7167.6|7164.6|0
1695345900000|2023-09-22 01:25:00|7172.7|7169.7|7173.9|7170.9|7174.4|7171.4|7171|7168|0
1695346200000|2023-09-22 01:30:00|7173.8|7170.8|7172.2|7169.2|7175.6|7172.6|7170.5|7167.5|0
1695346500000|2023-09-22 01:35:00|7173|7170|7172.2|7169.2|7173.8|7170.8|7170.5|7167.5|0
1695346800000|2023-09-22 01:40:00|7173.9|7170.9|7172.2|7169.2|7175.6|7172.6|7172.2|7169.2|0
1695347100000|2023-09-22 01:45:00|7173|7170|7175.6|7172.6|7175.6|7172.6|7173|7170|0
1695347400000|2023-09-22 01:50:00|7173.9|7170.9|7173.9|7170.9|7175.6|7172.6|7172.2|7169.2|0
1695347700000|2023-09-22 01:55:00|7172.2|7169.2|7175.6|7172.6|7175.6|7172.6|7172.2|7169.2|0
1695348000000|2023-09-22 02:00:00|7177.2|7174.2|7177.2|7174.2|7177.3|7174.3|7175.5|7172.5|0
1695348300000|2023-09-22 02:05:00|7177.3|7174.3|7182.3|7179.3|7182.3|7179.3|7177.2|7174.2|0
1695348600000|2023-09-22 02:10:00|7180.7|7177.7|7184.1|7181.1|7184.1|7181.1|7180.7|7177.7|0
1695348900000|2023-09-22 02:15:00|7184.6|7181.6|7186.3|7183.3|7186.3|7183.3|7184.6|7181.6|0
1695349200000|2023-09-22 02:20:00|7184.7|7181.7|7187.9|7184.9|7188|7185|7184.7|7181.7|0
1695349500000|2023-09-22 02:25:00|7188|7185|7188|7185|7188|7185|7186.3|7183.3|0
1695349800000|2023-09-22 02:30:00|7187.9|7184.9|7187.9|7184.9|7189.6|7186.6|7187.9|7184.9|0
1695350100000|2023-09-22 02:35:00|7189.6|7186.6|7187.9|7184.9|7189.6|7186.6|7187.9|7184.9|0
1695350400000|2023-09-22 02:40:00|7187.8|7184.8|7187.8|7184.8|7189.5|7186.5|7184.5|7181.5|0
1695350700000|2023-09-22 02:45:00|7188.7|7185.7|7187.8|7184.8|7189.5|7186.5|7186.1|7183.1|0
1695351000000|2023-09-22 02:50:00|7186.2|7183.2|7186.1|7183.1|7191.1|7188.1|7184.4|7181.4|0
1695351300000|2023-09-22 02:55:00|7186.9|7183.9|7186.2|7183.2|7187.8|7184.8|7184.4|7181.4|0
1695351600000|2023-09-22 03:00:00|7187|7184|7188.3|7185.3|7188.3|7185.3|7183.6|7180.6|0
1695351900000|2023-09-22 03:05:00|7188.2|7185.2|7189.8|7186.8|7189.9|7186.9|7188.2|7185.2|0
1695352200000|2023-09-22 03:10:00|7189.9|7186.9|7196.6|7193.6|7196.6|7193.6|7189.8|7186.8|0
1695352500000|2023-09-22 03:15:00|7197.1|7194.1|7200.1|7197.1|7200.1|7197.1|7197.1|7194.1|0
1695352800000|2023-09-22 03:20:00|7199.7|7196.7|7196.3|7193.3|7199.7|7196.7|7194.7|7191.7|0
1695353100000|2023-09-22 03:25:00|7194.7|7191.7|7196.4|7193.4|7196.4|7193.4|7194.7|7191.7|0
1695353400000|2023-09-22 03:30:00|7198|7195|7199.7|7196.7|7199.7|7196.7|7198|7195|0
1695353700000|2023-09-22 03:35:00|7198.1|7195.1|7201|7198|7202.6|7199.6|7198|7195|0
1695354000000|2023-09-22 03:40:00|7200.2|7197.2|7198.5|7195.5|7201.8|7198.8|7198.5|7195.5|0
1695354300000|2023-09-22 03:45:00|7199.3|7196.3|7198.6|7195.6|7199.3|7196.3|7196.9|7193.9|0
1695354600000|2023-09-22 03:50:00|7196.9|7193.9|7198.6|7195.6|7200.3|7197.3|7196.9|7193.9|0
1695354900000|2023-09-22 03:55:00|7199.4|7196.4|7198.7|7195.7|7202.1|7199.1|7198.6|7195.6|0
1695355200000|2023-09-22 04:00:00|7198.6|7195.6|7198.5|7195.5|7198.6|7195.6|7198.5|7195.5|0
1695355500000|2023-09-22 04:05:00|7198.6|7195.6|7200.1|7197.1|7200.1|7197.1|7198.3|7195.3|0
1695355800000|2023-09-22 04:10:00|7200|7197|7201.6|7198.6|7203.3|7200.3|7200|7197|0
1695356100000|2023-09-22 04:15:00|7202.4|7199.4|7201.5|7198.5|7202.4|7199.4|7201.5|7198.5|0
1695356400000|2023-09-22 04:20:00|7199.9|7196.9|7199.9|7196.9|7199.9|7196.9|7198.2|7195.2|0
1695356700000|2023-09-22 04:25:00|7199.8|7196.8|7200.6|7197.6|7200.6|7197.6|7199.8|7196.8|0
1695357000000|2023-09-22 04:30:00|7199.8|7196.8|7197|7194|7200.6|7197.6|7195.4|7192.4|0
1695357300000|2023-09-22 04:35:00|7196.2|7193.2|7197|7194|7197.1|7194.1|7196.2|7193.2|0
1695357600000|2023-09-22 04:40:00|7196.8|7193.8|7196.8|7193.8|7196.8|7193.8|7195.2|7192.2|0
1695357900000|2023-09-22 04:45:00|7197.6|7194.6|7195.2|7192.2|7197.6|7194.6|7195.1|7192.1|0
1695358200000|2023-09-22 04:50:00|7195.3|7192.3|7198.5|7195.5|7198.6|7195.6|7195.2|7192.2|0
1695358800000|2023-09-22 05:00:00|7198.4|7195.4|7198.4|7195.4|7198.5|7195.5|7196.8|7193.8|0
1695359100000|2023-09-22 05:05:00|7197.6|7194.6|7200|7197|7200.1|7197.1|7196.8|7193.8|0
1695359400000|2023-09-22 05:10:00|7200.1|7197.1|7200|7197|7200.1|7197.1|7200|7197|0
1695359700000|2023-09-22 05:15:00|7199.9|7196.9|7198.4|7195.4|7199.9|7196.9|7198.1|7195.1|0
1695360000000|2023-09-22 05:20:00|7196.7|7193.7|7200|7197|7200.1|7197.1|7196.7|7193.7|0
1695360300000|2023-09-22 05:25:00|7198.3|7195.3|7198.4|7195.4|7200|7197|7198.3|7195.3|0
1695360600000|2023-09-22 05:30:00|7196.8|7193.8|7200.1|7197.1|7200.1|7197.1|7196.8|7193.8|0
1695360900000|2023-09-22 05:35:00|7199.3|7196.3|7198|7195|7200.1|7197.1|7196.4|7193.4|0
1695361200000|2023-09-22 05:40:00|7199.7|7196.7|7204.2|7201.2|7204.3|7201.3|7199.4|7196.4|0
1695361500000|2023-09-22 05:45:00|7203.3|7200.3|7203.9|7200.9|7204.2|7201.2|7201.9|7198.9|0
1695361800000|2023-09-22 05:50:00|7202.3|7199.3|7200.6|7197.6|7203.1|7200.1|7200.6|7197.6|0
1695362100000|2023-09-22 05:55:00|7198.9|7195.9|7197.3|7194.3|7199|7196|7197.3|7194.3|0
1695362400000|2023-09-22 06:00:00|7197.8|7193.8|7190.2|7188.2|7197.8|7193.8|7185.7|7183.7|288
1695362700000|2023-09-22 06:05:00|7190|7188|7195.2|7193.2|7195.5|7193.5|7188.2|7186.2|271
1695363000000|2023-09-22 06:10:00|7195|7193|7192.7|7190.7|7195.5|7193.5|7189.5|7187.5|217
1695363300000|2023-09-22 06:15:00|7191.7|7189.7|7190.5|7188.5|7193|7191|7190.2|7188.2|131
1695363600000|2023-09-22 06:20:00|7190.2|7188.2|7186.5|7184.5|7191.2|7189.2|7184.2|7182.2|132
1695363900000|2023-09-22 06:25:00|7186.2|7184.2|7189|7187|7189.7|7187.7|7185.2|7183.2|82
1695364200000|2023-09-22 06:30:00|7189.2|7187.2|7189.7|7187.7|7193|7191|7188|7186|150
1695364500000|2023-09-22 06:35:00|7189.5|7187.5|7183.5|7181.5|7190|7188|7183|7181|243
1695364800000|2023-09-22 06:40:00|7183.7|7181.7|7184|7182|7184.5|7182.5|7179.7|7177.7|269
1695365100000|2023-09-22 06:45:00|7184.2|7182.2|7181.2|7179.2|7185.5|7183.5|7180|7178|208
1695365400000|2023-09-22 06:50:00|7181|7179|7176|7174|7181.5|7179.5|7175|7173|201
1695365700000|2023-09-22 06:55:00|7175.7|7173.7|7171.7|7169.7|7178.2|7176.2|7169.2|7167.2|456
1695366000000|2023-09-22 07:00:00|7171.2|7170.2|7147.1|7146.1|7171.2|7170.2|7134.8|7133.8|5957
1695366300000|2023-09-22 07:05:00|7146.8|7145.8|7147.4|7146.4|7156.3|7155.3|7132.6|7131.6|2864
1695366600000|2023-09-22 07:10:00|7146.4|7145.4|7155.4|7154.4|7156.7|7155.7|7136.2|7135.2|1749
1695366900000|2023-09-22 07:15:00|7157.4|7156.4|7175.9|7174.9|7179.2|7178.2|7151.9|7150.9|1802
1695367200000|2023-09-22 07:20:00|7176.4|7175.4|7164.2|7163.2|7178.4|7177.4|7162.2|7161.2|1467
1695367500000|2023-09-22 07:25:00|7164.4|7163.4|7163.9|7162.9|7164.9|7163.9|7147.7|7146.7|1012
1695367800000|2023-09-22 07:30:00|7162.7|7161.7|7153.4|7152.4|7173.2|7172.2|7151.4|7150.4|1837
1695368100000|2023-09-22 07:35:00|7154.2|7153.2|7150.4|7149.4|7164.7|7163.7|7150.4|7149.4|637
1695368400000|2023-09-22 07:40:00|7150.1|7149.1|7167.1|7166.1|7169.9|7168.9|7146.4|7145.4|676
1695368700000|2023-09-22 07:45:00|7167.4|7166.4|7179.9|7178.9|7181.4|7180.4|7166.9|7165.9|943
1695369000000|2023-09-22 07:50:00|7180.4|7179.4|7168.9|7167.9|7182.4|7181.4|7167.9|7166.9|718
1695369300000|2023-09-22 07:55:00|7168.6|7167.6|7160.1|7159.1|7168.6|7167.6|7154.6|7153.6|875
1695369600000|2023-09-22 08:00:00|7159.6|7158.6|7154.6|7153.6|7162.1|7161.1|7152.1|7151.1|749
1695369900000|2023-09-22 08:05:00|7154.4|7153.4|7146.9|7145.9|7155.6|7154.6|7145.6|7144.6|928
1695370200000|2023-09-22 08:10:00|7146.4|7145.4|7155.1|7154.1|7159.4|7158.4|7142.9|7141.9|671
1695370500000|2023-09-22 08:15:00|7155.4|7154.4|7166.4|7165.4|7166.4|7165.4|7154.9|7153.9|667
1695370800000|2023-09-22 08:20:00|7166.6|7165.6|7157.9|7156.9|7168.4|7167.4|7153.4|7152.4|455
1695371100000|2023-09-22 08:25:00|7158.1|7157.1|7151.1|7150.1|7158.1|7157.1|7148.4|7147.4|399
1695371400000|2023-09-22 08:30:00|7151.4|7150.4|7164.9|7163.9|7168.4|7167.4|7147.1|7146.1|621
1695371700000|2023-09-22 08:35:00|7165.1|7164.1|7168.9|7167.9|7170.4|7169.4|7160.9|7159.9|439
1695372000000|2023-09-22 08:40:00|7169.1|7168.1|7170.9|7169.9|7173.4|7172.4|7167.1|7166.1|350
1695372300000|2023-09-22 08:45:00|7171.1|7170.1|7155.9|7154.9|7172.1|7171.1|7154.9|7153.9|470
1695372600000|2023-09-22 08:50:00|7156.1|7155.1|7166.9|7165.9|7168.4|7167.4|7156.1|7155.1|435
1695372900000|2023-09-22 08:55:00|7167.4|7166.4|7167.4|7166.4|7169.4|7168.4|7161.4|7160.4|325
1695373200000|2023-09-22 09:00:00|7167.6|7166.6|7159.6|7158.6|7169.4|7168.4|7159.4|7158.4|422
1695373500000|2023-09-22 09:05:00|7159.4|7158.4|7163.1|7162.1|7166.6|7165.6|7157.4|7156.4|385
1695373800000|2023-09-22 09:10:00|7162.9|7161.9|7164.6|7163.6|7165.1|7164.1|7159.1|7158.1|353
1695374100000|2023-09-22 09:15:00|7164.4|7163.4|7166.6|7165.6|7170.4|7169.4|7163.1|7162.1|306
1695374400000|2023-09-22 09:20:00|7166.9|7165.9|7168.1|7167.1|7169.6|7168.6|7164.1|7163.1|214
1695374700000|2023-09-22 09:25:00|7168.4|7167.4|7167.4|7166.4|7170.9|7169.9|7163.6|7162.6|284
1695375000000|2023-09-22 09:30:00|7167.6|7166.6|7171.9|7170.9|7171.9|7170.9|7166.4|7165.4|1031
1695375300000|2023-09-22 09:35:00|7172.1|7171.1|7175.4|7174.4|7178.6|7177.6|7171.4|7170.4|323
1695375600000|2023-09-22 09:40:00|7175.6|7174.6|7175.4|7174.4|7179.4|7178.4|7173.9|7172.9|279
1695375900000|2023-09-22 09:45:00|7176.1|7175.1|7183.1|7182.1|7184.9|7183.9|7175.9|7174.9|421
1695376200000|2023-09-22 09:50:00|7182.9|7181.9|7186.6|7185.6|7188.1|7187.1|7182.4|7181.4|633
1695376500000|2023-09-22 09:55:00|7186.9|7185.9|7185.4|7184.4|7188.9|7187.9|7184.9|7183.9|296
1695376800000|2023-09-22 10:00:00|7185.6|7184.6|7180.9|7179.9|7187.9|7186.9|7180.4|7179.4|447
1695377100000|2023-09-22 10:05:00|7181.1|7180.1|7185.6|7184.6|7189.4|7188.4|7180.9|7179.9|562
1695377400000|2023-09-22 10:10:00|7185.9|7184.9|7187.6|7186.6|7188.6|7187.6|7182.9|7181.9|325
1695377700000|2023-09-22 10:15:00|7187.9|7186.9|7181.1|7180.1|7189.4|7188.4|7179.1|7178.1|322
1695378000000|2023-09-22 10:20:00|7181.4|7180.4|7179.1|7178.1|7181.9|7180.9|7175.9|7174.9|498
1695378300000|2023-09-22 10:25:00|7179.4|7178.4|7176.9|7175.9|7179.4|7178.4|7174.9|7173.9|301
1695378600000|2023-09-22 10:30:00|7177.1|7176.1|7175.4|7174.4|7178.4|7177.4|7173.1|7172.1|220
1695378900000|2023-09-22 10:35:00|7175.1|7174.1|7174.9|7173.9|7178.1|7177.1|7173.9|7172.9|216
1695379200000|2023-09-22 10:40:00|7175.1|7174.1|7181.6|7180.6|7182.6|7181.6|7173.4|7172.4|274
1695379500000|2023-09-22 10:45:00|7181.9|7180.9|7186.4|7185.4|7186.4|7185.4|7181.9|7180.9|174
1695379800000|2023-09-22 10:50:00|7186.6|7185.6|7184.4|7183.4|7190.4|7189.4|7183.6|7182.6|238
1695380100000|2023-09-22 10:55:00|7184.1|7183.1|7185.4|7184.4|7186.9|7185.9|7182.9|7181.9|242
1695380400000|2023-09-22 11:00:00|7185.6|7184.6|7174.6|7173.6|7185.6|7184.6|7174.6|7173.6|333
1695380700000|2023-09-22 11:05:00|7174.9|7173.9|7176.9|7175.9|7180.6|7179.6|7172.9|7171.9|244
1695381000000|2023-09-22 11:10:00|7177.1|7176.1|7178.1|7177.1|7179.4|7178.4|7173.9|7172.9|188
1695381300000|2023-09-22 11:15:00|7178.4|7177.4|7181.6|7180.6|7182.4|7181.4|7174.6|7173.6|347
1695381600000|2023-09-22 11:20:00|7181.9|7180.9|7185.1|7184.1|7185.4|7184.4|7179.9|7178.9|130
1695381900000|2023-09-22 11:25:00|7185.4|7184.4|7179.4|7178.4|7185.4|7184.4|7178.9|7177.9|145
1695382200000|2023-09-22 11:30:00|7179.1|7178.1|7176.4|7175.4|7181.6|7180.6|7176.4|7175.4|120
1695382500000|2023-09-22 11:35:00|7176.6|7175.6|7179.9|7178.9|7179.9|7178.9|7175.4|7174.4|163
1695382800000|2023-09-22 11:40:00|7179.4|7178.4|7177.4|7176.4|7180.9|7179.9|7177.1|7176.1|218
1695383100000|2023-09-22 11:45:00|7177.1|7176.1|7179.6|7178.6|7181.4|7180.4|7174.4|7173.4|283
1695383400000|2023-09-22 11:50:00|7179.9|7178.9|7185.1|7184.1|7186.1|7185.1|7179.9|7178.9|223
1695383700000|2023-09-22 11:55:00|7185.4|7184.4|7179.9|7178.9|7185.4|7184.4|7179.9|7178.9|258
1695384000000|2023-09-22 12:00:00|7180.4|7179.4|7188.9|7187.9|7192.1|7191.1|7180.4|7179.4|689
1695384300000|2023-09-22 12:05:00|7189.1|7188.1|7189.6|7188.6|7191.4|7190.4|7186.4|7185.4|227
1695384600000|2023-09-22 12:10:00|7189.9|7188.9|7188.9|7187.9|7190.9|7189.9|7184.9|7183.9|468
1695384900000|2023-09-22 12:15:00|7188.6|7187.6|7189.1|7188.1|7190.6|7189.6|7186.6|7185.6|252
1695385200000|2023-09-22 12:20:00|7189.4|7188.4|7190.9|7189.9|7192.4|7191.4|7188.9|7187.9|254
1695385500000|2023-09-22 12:25:00|7191.1|7190.1|7191.4|7190.4|7194.9|7193.9|7190.4|7189.4|301
1695385800000|2023-09-22 12:30:00|7191.1|7190.1|7182.9|7181.9|7191.4|7190.4|7182.6|7181.6|344
1695386100000|2023-09-22 12:35:00|7183.1|7182.1|7185.9|7184.9|7186.6|7185.6|7180.6|7179.6|279
1695386400000|2023-09-22 12:40:00|7185.6|7184.6|7186.4|7185.4|7188.9|7187.9|7181.4|7180.4|292
1695386700000|2023-09-22 12:45:00|7186.6|7185.6|7185.6|7184.6|7188.1|7187.1|7183.9|7182.9|217
1695387000000|2023-09-22 12:50:00|7185.4|7184.4|7178.9|7177.9|7185.4|7184.4|7177.4|7176.4|382
1695387300000|2023-09-22 12:55:00|7179.1|7178.1|7175.4|7174.4|7179.1|7178.1|7171.4|7170.4|418
1695387600000|2023-09-22 13:00:00|7176.6|7175.6|7178.9|7177.9|7182.1|7181.1|7176.4|7175.4|298
1695387900000|2023-09-22 13:05:00|7178.4|7177.4|7179.1|7178.1|7181.4|7180.4|7176.9|7175.9|193
1695388200000|2023-09-22 13:10:00|7178.9|7177.9|7177.9|7176.9|7179.4|7178.4|7171.9|7170.9|282
1695388500000|2023-09-22 13:15:00|7177.6|7176.6|7180.4|7179.4|7183.9|7182.9|7176.9|7175.9|264
1695388800000|2023-09-22 13:20:00|7180.6|7179.6|7179.9|7178.9|7183.4|7182.4|7178.4|7177.4|221
1695389100000|2023-09-22 13:25:00|7180.1|7179.1|7176.4|7175.4|7180.1|7179.1|7173.6|7172.6|381
1695389400000|2023-09-22 13:30:00|7176.1|7175.1|7179.4|7178.4|7187.6|7186.6|7174.4|7173.4|528
1695389700000|2023-09-22 13:35:00|7179.1|7178.1|7186.6|7185.6|7189.4|7188.4|7177.9|7176.9|389
1695390000000|2023-09-22 13:40:00|7186.9|7185.9|7175.1|7174.1|7187.6|7186.6|7172.4|7171.4|344
1695390300000|2023-09-22 13:45:00|7174.9|7173.9|7175.6|7174.6|7179.6|7178.6|7172.9|7171.9|462
1695390600000|2023-09-22 13:50:00|7175.9|7174.9|7157.9|7156.9|7176.4|7175.4|7156.4|7155.4|944
1695390900000|2023-09-22 13:55:00|7158.4|7157.4|7171.9|7170.9|7171.9|7170.9|7154.4|7153.4|629
1695391200000|2023-09-22 14:00:00|7171.6|7170.6|7184.9|7183.9|7188.1|7187.1|7168.9|7167.9|804
1695391500000|2023-09-22 14:05:00|7185.1|7184.1|7192.4|7191.4|7199.4|7198.4|7183.9|7182.9|934
1695391800000|2023-09-22 14:10:00|7192.6|7191.6|7188.8|7187.8|7196.1|7195.1|7187.1|7186.1|619
1695392100000|2023-09-22 14:15:00|7189.1|7188.1|7184.6|7183.6|7189.3|7188.3|7181.1|7180.1|556
1695392400000|2023-09-22 14:20:00|7184.8|7183.8|7198.3|7197.3|7199.8|7198.8|7184.1|7183.1|514
1695392700000|2023-09-22 14:25:00|7198.6|7197.6|7191.1|7190.1|7199.1|7198.1|7186.6|7185.6|403
1695393000000|2023-09-22 14:30:00|7191.3|7190.3|7204.6|7203.6|7205.1|7204.1|7191.1|7190.1|781
1695393300000|2023-09-22 14:35:00|7204.8|7203.8|7203.3|7202.3|7204.8|7203.8|7200.3|7199.3|541
1695393600000|2023-09-22 14:40:00|7203.6|7202.6|7197.1|7196.1|7203.6|7202.6|7195.8|7194.8|333
1695393900000|2023-09-22 14:45:00|7197.3|7196.3|7195.1|7194.1|7200.6|7199.6|7195.1|7194.1|427
1695394200000|2023-09-22 14:50:00|7195.3|7194.3|7195.3|7194.3|7197.1|7196.1|7191.3|7190.3|535
1695394500000|2023-09-22 14:55:00|7195.6|7194.6|7190.6|7189.6|7197.3|7196.3|7190.3|7189.3|410
1695394800000|2023-09-22 15:00:00|7191.6|7190.6|7180.6|7179.6|7194.1|7193.1|7179.6|7178.6|685
1695395100000|2023-09-22 15:05:00|7180.8|7179.8|7181.1|7180.1|7183.1|7182.1|7176.1|7175.1|1569
1695395400000|2023-09-22 15:10:00|7181.3|7180.3|7173.6|7172.6|7182.1|7181.1|7173.6|7172.6|1613
1695395700000|2023-09-22 15:15:00|7173.8|7172.8|7179.6|7178.6|7184.1|7183.1|7173.6|7172.6|646
1695396000000|2023-09-22 15:20:00|7180.1|7179.1|7185.1|7184.1|7185.3|7184.3|7180.1|7179.1|524
1695396300000|2023-09-22 15:25:00|7185.3|7184.3|7191.1|7190.1|7191.6|7190.6|7182.8|7181.8|875
1695396600000|2023-09-22 15:30:00|7191.6|7189.6|7186.3|7184.3|7192.1|7190.1|7181.6|7179.6|2287
1695396900000|2023-09-22 15:35:00|7186.6|7184.6|7185.8|7183.8|7188.6|7186.6|7183.6|7181.6|1215
1695397200000|2023-09-22 15:40:00|7185.6|7183.6|7181.6|7179.6|7186.1|7184.1|7179.8|7177.8|362
1695397500000|2023-09-22 15:45:00|7181.8|7179.8|7180.6|7178.6|7185.6|7183.6|7180.1|7178.1|292
1695397800000|2023-09-22 15:50:00|7180.8|7178.8|7178.1|7176.1|7183.3|7181.3|7176.6|7174.6|242
1695398100000|2023-09-22 15:55:00|7177.8|7175.8|7172.8|7170.8|7178.6|7176.6|7172.6|7170.6|192
1695398400000|2023-09-22 16:00:00|7172.6|7170.6|7170.1|7168.1|7172.6|7170.6|7169.1|7167.1|272
1695398700000|2023-09-22 16:05:00|7169.8|7167.8|7169.6|7167.6|7170.6|7168.6|7164.3|7162.3|257
1695399000000|2023-09-22 16:10:00|7169.3|7167.3|7169.3|7167.3|7170.8|7168.8|7166.1|7164.1|130
1695399300000|2023-09-22 16:15:00|7169.1|7167.1|7174.3|7172.3|7174.6|7172.6|7168.6|7166.6|117
1695399600000|2023-09-22 16:20:00|7174.1|7172.1|7173.8|7171.8|7174.6|7172.6|7170.6|7168.6|159
1695399900000|2023-09-22 16:25:00|7173.6|7171.6|7172.6|7170.6|7174.3|7172.3|7170.1|7168.1|198
1695400200000|2023-09-22 16:30:00|7172.3|7170.3|7176.1|7174.1|7176.3|7174.3|7172.1|7170.1|62
1695400500000|2023-09-22 16:35:00|7175.8|7173.8|7178.8|7176.8|7178.8|7176.8|7175.3|7173.3|60
1695400800000|2023-09-22 16:40:00|7179.1|7177.1|7178.1|7176.1|7179.8|7177.8|7177.6|7175.6|36
1695401100000|2023-09-22 16:45:00|7177.8|7175.8|7177.8|7175.8|7178.3|7176.3|7176.3|7174.3|26
1695401400000|2023-09-22 16:50:00|7178.1|7176.1|7177.6|7175.6|7179.1|7177.1|7177.1|7175.1|62
1695401700000|2023-09-22 16:55:00|7177.8|7175.8|7175.8|7173.8|7179.6|7177.6|7175.3|7173.3|53
1695402000000|2023-09-22 17:00:00|7176.1|7174.1|7175.1|7173.1|7176.1|7174.1|7173.6|7171.6|23
1695402300000|2023-09-22 17:05:00|7174.8|7172.8|7171.3|7169.3|7175.6|7173.6|7171.3|7169.3|78
1695402600000|2023-09-22 17:10:00|7171.6|7169.6|7171.1|7169.1|7173.1|7171.1|7170.1|7168.1|41
1695402900000|2023-09-22 17:15:00|7171.3|7169.3|7169.1|7167.1|7171.8|7169.8|7168.3|7166.3|51
1695403200000|2023-09-22 17:20:00|7169.3|7167.3|7162.3|7160.3|7169.3|7167.3|7160.6|7158.6|285
1695403500000|2023-09-22 17:25:00|7162.6|7160.6|7164.3|7162.3|7164.8|7162.8|7161.8|7159.8|66
1695403800000|2023-09-22 17:30:00|7164.1|7162.1|7161.1|7159.1|7164.3|7162.3|7160.1|7158.1|76
1695404100000|2023-09-22 17:35:00|7161.3|7159.3|7155.8|7153.8|7163.6|7161.6|7154.1|7152.1|83
1695404400000|2023-09-22 17:40:00|7155.6|7153.6|7155.3|7153.3|7157.3|7155.3|7153.8|7151.8|64
1695404700000|2023-09-22 17:45:00|7155.1|7153.1|7155.6|7153.6|7157.3|7155.3|7153.6|7151.6|88
1695405000000|2023-09-22 17:50:00|7155.8|7153.8|7158.8|7156.8|7159.8|7157.8|7155.1|7153.1|98
1695405300000|2023-09-22 17:55:00|7159.1|7157.1|7158.3|7156.3|7161.8|7159.8|7158.1|7156.1|42
1695405600000|2023-09-22 18:00:00|7158.1|7156.1|7157.6|7155.6|7159.3|7157.3|7156.1|7154.1|48
1695405900000|2023-09-22 18:05:00|7157.3|7155.3|7157.3|7155.3|7159.1|7157.1|7156.3|7154.3|45
1695406200000|2023-09-22 18:10:00|7157.1|7155.1|7152.6|7150.6|7157.1|7155.1|7151.6|7149.6|71
1695406500000|2023-09-22 18:15:00|7152.3|7150.3|7148.8|7146.8|7153.8|7151.8|7148.1|7146.1|103
1695406800000|2023-09-22 18:20:00|7149.1|7147.1|7154.3|7152.3|7155.1|7153.1|7148.8|7146.8|35
1695407100000|2023-09-22 18:25:00|7154.6|7152.6|7155.6|7153.6|7157.8|7155.8|7154.6|7152.6|42
1695407400000|2023-09-22 18:30:00|7155.1|7153.1|7156.1|7154.1|7156.6|7154.6|7152.3|7150.3|38
1695407700000|2023-09-22 18:35:00|7156.3|7154.3|7151.3|7149.3|7156.8|7154.8|7151.1|7149.1|39
1695408000000|2023-09-22 18:40:00|7151.6|7149.6|7148.1|7146.1|7152.1|7150.1|7148.1|7146.1|96
1695408300000|2023-09-22 18:45:00|7148.6|7146.6|7151.6|7149.6|7151.6|7149.6|7147.1|7145.1|74
1695408600000|2023-09-22 18:50:00|7151.8|7149.8|7152.1|7150.1|7152.6|7150.6|7150.6|7148.6|41
1695408900000|2023-09-22 18:55:00|7151.8|7149.8|7153.1|7151.1|7154.1|7152.1|7151.3|7149.3|50
1695409200000|2023-09-22 19:00:00|7152.8|7150.8|7158.8|7156.8|7161.3|7159.3|7152.1|7150.1|136
1695409500000|2023-09-22 19:05:00|7158.6|7156.6|7170.1|7168.1|7170.3|7168.3|7158.1|7156.1|123
1695409800000|2023-09-22 19:10:00|7170.3|7168.3|7170.3|7168.3|7171.8|7169.8|7169.1|7167.1|57
1695410100000|2023-09-22 19:15:00|7170.6|7168.6|7170.8|7168.8|7172.3|7170.3|7168.6|7166.6|80
1695410400000|2023-09-22 19:20:00|7171.1|7169.1|7173.8|7171.8|7176.3|7174.3|7168.3|7166.3|105
1695410700000|2023-09-22 19:25:00|7174.1|7172.1|7170.8|7168.8|7174.1|7172.1|7170.8|7168.8|36
1695411000000|2023-09-22 19:30:00|7171.1|7169.1|7164.3|7162.3|7172.3|7170.3|7164.1|7162.1|58
1695411300000|2023-09-22 19:35:00|7164.1|7162.1|7164.3|7162.3|7165.3|7163.3|7163.1|7161.1|18
1695411600000|2023-09-22 19:40:00|7164.6|7162.6|7156.3|7154.3|7164.8|7162.8|7155.8|7153.8|41
1695411900000|2023-09-22 19:45:00|7156.1|7154.1|7154.8|7152.8|7160.3|7158.3|7153.6|7151.6|83
1695412200000|2023-09-22 19:50:00|7154.6|7152.6|7151.6|7149.6|7154.6|7152.6|7148.3|7146.3|144
1695412500000|2023-09-22 19:55:00|7152.8|7150.8|7152.6|7150.6|7157.8|7155.8|7151.1|7149.1|176
1695412800000|2023-09-22 20:00:00|7152.3|7148.3|7152.3|7148.3|7159.8|7155.8|7151.2|7147.2|0
1695413100000|2023-09-22 20:05:00|7151.9|7147.9|7155.8|7151.8|7157.3|7153.3|7151.4|7147.4|0
1695413400000|2023-09-22 20:10:00|7155.7|7151.7|7157.7|7153.7|7159.7|7155.7|7154.9|7150.9|0
1695413700000|2023-09-22 20:15:00|7157.2|7153.2|7155.1|7151.1|7157.7|7153.7|7155.1|7151.1|0
1695414000000|2023-09-22 20:20:00|7154.8|7150.8|7156.2|7152.2|7158|7154|7154.8|7150.8|0
1695414300000|2023-09-22 20:25:00|7156|7152|7156|7152|7156.8|7152.8|7155.6|7151.6|0
1695414600000|2023-09-22 20:30:00|7156.5|7152.5|7154.1|7150.1|7156.5|7152.5|7154|7150|0
1695414900000|2023-09-22 20:35:00|7154.6|7150.6|7154.6|7150.6|7155.9|7151.9|7153.8|7149.8|0
1695415200000|2023-09-22 20:40:00|7154.1|7150.1|7151.5|7147.5|7154.1|7150.1|7150.7|7146.7|0
1695415500000|2023-09-22 20:45:00|7151.6|7147.6|7150.7|7146.7|7153.2|7149.2|7150.3|7146.3|0
1695415800000|2023-09-22 20:50:00|7150.6|7146.6|7149.6|7145.6|7151.3|7147.3|7149.2|7145.2|0
1695416100000|2023-09-22 20:55:00|7149.4|7145.4|7151.5|7147.5|7152.2|7148.2|7149.2|7145.2|0
1695592800000|2023-09-24 22:00:00|7157.2|7153.2|7160.1|7156.1|7160.4|7156.4|7156.6|7152.6|0
1695593100000|2023-09-24 22:05:00|7159.6|7155.6|7161.7|7157.7|7162.5|7158.5|7159.2|7155.2|0
1695593400000|2023-09-24 22:10:00|7161.3|7157.3|7162.6|7158.6|7163.4|7159.4|7160.8|7156.8|0
1695593700000|2023-09-24 22:15:00|7162.4|7158.4|7163|7159|7163.4|7159.4|7161.3|7157.3|0
1695594000000|2023-09-24 22:20:00|7162.5|7158.5|7163.4|7159.4|7163.8|7159.8|7162.4|7158.4|0
1695594300000|2023-09-24 22:25:00|7163.6|7159.6|7164.6|7160.6|7165.1|7161.1|7163.6|7159.6|0
1695594600000|2023-09-24 22:30:00|7164.8|7160.8|7163.1|7159.1|7165.1|7161.1|7162.6|7158.6|0
1695594900000|2023-09-24 22:35:00|7162.6|7158.6|7162.2|7158.2|7163.1|7159.1|7161.7|7157.7|0
1695595200000|2023-09-24 22:40:00|7161.7|7157.7|7161|7157|7162.2|7158.2|7160.9|7156.9|0
1695595500000|2023-09-24 22:45:00|7161.5|7157.5|7161|7157|7162.3|7158.3|7161|7157|0
1695595800000|2023-09-24 22:50:00|7161.3|7157.3|7160.6|7156.6|7161.5|7157.5|7160.6|7156.6|0
1695596100000|2023-09-24 22:55:00|7161|7157|7160.7|7156.7|7161.5|7157.5|7160.3|7156.3|0
1695596400000|2023-09-24 23:00:00|7161.2|7157.2|7160.4|7156.4|7161.2|7157.2|7159.5|7155.5|0
1695596700000|2023-09-24 23:05:00|7159.9|7155.9|7159.9|7155.9|7161.3|7157.3|7159.6|7155.6|0
1695597000000|2023-09-24 23:10:00|7159.7|7155.7|7160.7|7156.7|7161.3|7157.3|7159.6|7155.6|0
1695597300000|2023-09-24 23:15:00|7160.8|7156.8|7159.6|7155.6|7161.3|7157.3|7159.2|7155.2|0
1695597600000|2023-09-24 23:20:00|7159.9|7155.9|7158.7|7154.7|7159.9|7155.9|7157.9|7153.9|0
1695597900000|2023-09-24 23:25:00|7158.4|7154.4|7159.2|7155.2|7160.7|7156.7|7158|7154|0
1695598200000|2023-09-24 23:30:00|7158.7|7154.7|7160.4|7156.4|7160.4|7156.4|7158.7|7154.7|0
1695598500000|2023-09-24 23:35:00|7159.9|7155.9|7160.8|7156.8|7161.3|7157.3|7159.9|7155.9|0
1695598800000|2023-09-24 23:40:00|7161.3|7157.3|7161.6|7157.6|7162|7158|7160.9|7156.9|0
1695599100000|2023-09-24 23:45:00|7161.7|7157.7|7160.8|7156.8|7162|7158|7159.6|7155.6|0
1695599400000|2023-09-24 23:50:00|7160.5|7156.5|7160.8|7156.8|7160.8|7156.8|7159.9|7155.9|0
1695599700000|2023-09-24 23:55:00|7160.5|7156.5|7160.4|7156.4|7161.3|7157.3|7159.6|7155.6|0
1695600000000|2023-09-25 00:00:00|7159.9|7155.9|7154.7|7150.7|7160.4|7156.4|7154.3|7150.3|0
1695600300000|2023-09-25 00:05:00|7154.8|7150.8|7155.1|7151.1|7157.1|7153.1|7154.3|7150.3|0
1695600600000|2023-09-25 00:10:00|7154.7|7150.7|7152.7|7148.7|7155.9|7151.9|7152.2|7148.2|0
1695600900000|2023-09-25 00:15:00|7153|7149|7146.7|7143.7|7153|7149.2|7144.9|7141.9|0
1695601200000|2023-09-25 00:20:00|7146.8|7143.8|7146.8|7143.8|7148.5|7145.5|7146.8|7143.8|0
1695601500000|2023-09-25 00:25:00|7148.5|7145.5|7150.2|7147.2|7150.2|7147.2|7148.5|7145.5|0
1695601800000|2023-09-25 00:30:00|7148.6|7145.6|7148.6|7145.6|7150.3|7147.3|7148.6|7145.6|0
1695602100000|2023-09-25 00:35:00|7149.4|7146.4|7150.3|7147.3|7150.3|7147.3|7148.6|7145.6|0
1695602400000|2023-09-25 00:40:00|7152|7149|7150.3|7147.3|7152|7149|7150.3|7147.3|0
1695602700000|2023-09-25 00:45:00|7151.9|7148.9|7155.3|7152.3|7155.3|7152.3|7151.9|7148.9|0
1695603000000|2023-09-25 00:50:00|7153.6|7150.6|7155.3|7152.3|7155.3|7152.3|7153.6|7150.6|0
1695603300000|2023-09-25 00:55:00|7156.9|7153.9|7156.9|7153.9|7158.6|7155.6|7156.9|7153.9|0
1695603600000|2023-09-25 01:00:00|7158.6|7155.6|7158.6|7155.6|7158.6|7155.6|7156.9|7153.9|0
1695603900000|2023-09-25 01:05:00|7157|7154|7158.6|7155.6|7158.6|7155.6|7156.9|7153.9|0
1695604200000|2023-09-25 01:10:00|7157|7154|7158.6|7155.6|7158.6|7155.6|7157|7154|0
1695604500000|2023-09-25 01:15:00|7158.7|7155.7|7160.4|7157.4|7160.4|7157.4|7158.7|7155.7|0
1695604800000|2023-09-25 01:20:00|7161.2|7158.2|7160.5|7157.5|7162.1|7159.1|7158.7|7155.7|0
1695605100000|2023-09-25 01:25:00|7160.4|7157.4|7160.4|7157.4|7162.1|7159.1|7158.7|7155.7|0
1695605400000|2023-09-25 01:30:00|7158.7|7155.7|7163.7|7160.7|7163.7|7160.7|7158.7|7155.7|0
1695605700000|2023-09-25 01:35:00|7162|7159|7163.7|7160.7|7165.4|7162.4|7162|7159|0
1695606000000|2023-09-25 01:40:00|7162|7159|7160.2|7157.2|7163.7|7160.7|7160.2|7157.2|0
1695606300000|2023-09-25 01:45:00|7161.9|7158.9|7161.9|7158.9|7162|7159|7160.2|7157.2|0
1695606600000|2023-09-25 01:50:00|7160.3|7157.3|7158.6|7155.6|7161.9|7158.9|7158.6|7155.6|0
1695606900000|2023-09-25 01:55:00|7158.5|7155.5|7158.6|7155.6|7158.6|7155.6|7156.9|7153.9|0
1695607200000|2023-09-25 02:00:00|7157.8|7154.8|7156.9|7153.9|7161.9|7158.9|7156.9|7153.9|0
1695607500000|2023-09-25 02:05:00|7158.6|7155.6|7158.5|7155.5|7158.6|7155.6|7158.5|7155.5|0
1695607800000|2023-09-25 02:10:00|7156.9|7153.9|7158.6|7155.6|7160.3|7157.3|7156.8|7153.8|0
1695608100000|2023-09-25 02:15:00|7160.2|7157.2|7161.9|7158.9|7161.9|7158.9|7158.5|7155.5|0
1695608400000|2023-09-25 02:20:00|7163.5|7160.5|7161.9|7158.9|7163.6|7160.6|7160.2|7157.2|0
1695608700000|2023-09-25 02:25:00|7160.2|7157.2|7161.9|7158.9|7163.6|7160.6|7160.2|7157.2|0
1695609000000|2023-09-25 02:30:00|7163.5|7160.5|7163.6|7160.6|7163.6|7160.6|7163.5|7160.5|0
1695609300000|2023-09-25 02:35:00|7165.3|7162.3|7165.3|7162.3|7165.3|7162.3|7163.6|7160.6|0
1695609600000|2023-09-25 02:40:00|7163.6|7160.6|7165.3|7162.3|7165.3|7162.3|7163.6|7160.6|0
1695610200000|2023-09-25 02:50:00|7167|7164|7167.1|7164.1|7167.1|7164.1|7165.4|7162.4|0
1695610800000|2023-09-25 03:00:00|7165.4|7162.4|7167.1|7164.1|7167.1|7164.1|7165.4|7162.4|0
1695611100000|2023-09-25 03:05:00|7168|7165|7168.8|7165.8|7168.8|7165.8|7168|7165|0
1695611400000|2023-09-25 03:10:00|7167.1|7164.1|7168.8|7165.8|7168.8|7165.8|7167.1|7164.1|0
1695611700000|2023-09-25 03:15:00|7167.1|7164.1|7167.2|7164.2|7167.2|7164.2|7167.1|7164.1|0
1695612000000|2023-09-25 03:20:00|7167.1|7164.1|7167.2|7164.2|7167.2|7164.2|7167.1|7164.1|0
1695612300000|2023-09-25 03:25:00|7168|7165|7167.2|7164.2|7168.9|7165.9|7167.2|7164.2|0
1695612600000|2023-09-25 03:30:00|7165.5|7162.5|7167.1|7164.1|7167.2|7164.2|7165.5|7162.5|0
1695612900000|2023-09-25 03:35:00|7167.2|7164.2|7167.1|7164.1|7167.2|7164.2|7167.1|7164.1|0
1695613200000|2023-09-25 03:40:00|7167.2|7164.2|7168.8|7165.8|7168.8|7165.8|7167.1|7164.1|0
1695613500000|2023-09-25 03:45:00|7168.9|7165.9|7167.2|7164.2|7168.9|7165.9|7167.2|7164.2|0
1695613800000|2023-09-25 03:50:00|7168.8|7165.8|7168.8|7165.8|7168.8|7165.8|7168.8|7165.8|0
1695614100000|2023-09-25 03:55:00|7168.9|7165.9|7168.8|7165.8|7168.9|7165.9|7168.8|7165.8|0
1695614700000|2023-09-25 04:05:00|7168.9|7165.9|7168.9|7165.9|7168.9|7165.9|7168.9|7165.9|0
1695615300000|2023-09-25 04:15:00|7169|7166|7170.7|7167.7|7170.7|7167.7|7169|7166|0
1695615900000|2023-09-25 04:25:00|7169|7166|7170.7|7167.7|7170.7|7167.7|7169|7166|0
1695616500000|2023-09-25 04:35:00|7169|7166|7170.7|7167.7|7170.7|7167.7|7167.3|7164.3|0
1695616800000|2023-09-25 04:40:00|7169.8|7166.8|7167.3|7164.3|7170.7|7167.7|7167.3|7164.3|0
1695617100000|2023-09-25 04:45:00|7168.1|7165.1|7167.4|7164.4|7169|7166|7167.3|7164.3|0
1695617400000|2023-09-25 04:50:00|7169|7166|7169.1|7166.1|7169.1|7166.1|7169|7166|0
1695617700000|2023-09-25 04:55:00|7170.7|7167.7|7169.1|7166.1|7170.7|7167.7|7169.1|7166.1|0
1695618000000|2023-09-25 05:00:00|7170.8|7167.8|7170.7|7167.7|7172.5|7169.5|7169.1|7166.1|0
1695618300000|2023-09-25 05:05:00|7170.8|7167.8|7170.7|7167.7|7170.8|7167.8|7169|7166|0
1695618600000|2023-09-25 05:10:00|7169.1|7166.1|7169|7166|7169.9|7166.9|7167.4|7164.4|0
1695618900000|2023-09-25 05:15:00|7169.8|7166.8|7170.6|7167.6|7170.6|7167.6|7168.9|7165.9|0
1695619200000|2023-09-25 05:20:00|7172.2|7169.2|7170.6|7167.6|7172.3|7169.3|7170.6|7167.6|0
1695619800000|2023-09-25 05:30:00|7168.9|7165.9|7168.9|7165.9|7168.9|7165.9|7167.2|7164.2|0
1695620100000|2023-09-25 05:35:00|7170.6|7167.6|7168.9|7165.9|7170.6|7167.6|7168.1|7165.1|0
1695620400000|2023-09-25 05:40:00|7169|7166|7169|7166|7170.7|7167.7|7168.9|7165.9|0
1695620700000|2023-09-25 05:45:00|7169.8|7166.8|7169|7166|7170.6|7167.6|7167.2|7164.2|0
1695621000000|2023-09-25 05:50:00|7168.9|7165.9|7168.9|7165.9|7168.9|7165.9|7167.2|7164.2|0
1695621300000|2023-09-25 05:55:00|7167.3|7164.3|7169.3|7166.3|7169.3|7166.3|7167.3|7164.3|0
1695621600000|2023-09-25 06:00:00|7169.2|7166.2|7166.3|7164.3|7172.1|7170.1|7162.3|7160.3|347
1695621900000|2023-09-25 06:05:00|7166.1|7164.1|7171.1|7169.1|7171.1|7169.1|7164.3|7162.3|194
1695622200000|2023-09-25 06:10:00|7171.3|7169.3|7170.6|7168.6|7174.3|7172.3|7170.3|7168.3|109
1695622500000|2023-09-25 06:15:00|7170.8|7168.8|7168.8|7166.8|7171.6|7169.6|7167.6|7165.6|68
1695622800000|2023-09-25 06:20:00|7168.6|7166.6|7162.1|7160.1|7168.8|7166.8|7158.8|7156.8|434
1695623100000|2023-09-25 06:25:00|7162.3|7160.3|7159.8|7157.8|7164.1|7162.1|7159.3|7157.3|54
1695623400000|2023-09-25 06:30:00|7159.6|7157.6|7158.3|7156.3|7162.1|7160.1|7155.3|7153.3|58
1695623700000|2023-09-25 06:35:00|7158.6|7156.6|7158.8|7156.8|7163.1|7161.1|7158.3|7156.3|181
1695624000000|2023-09-25 06:40:00|7159.1|7157.1|7159.1|7157.1|7161.1|7159.1|7158.1|7156.1|75
1695624300000|2023-09-25 06:45:00|7158.8|7156.8|7161.8|7159.8|7162.6|7160.6|7158.6|7156.6|55
1695624600000|2023-09-25 06:50:00|7162.1|7160.1|7161.3|7159.3|7163.6|7161.6|7160.3|7158.3|82
1695624900000|2023-09-25 06:55:00|7161.1|7159.1|7160.1|7158.1|7163.3|7161.3|7157.1|7155.1|152
1695625200000|2023-09-25 07:00:00|7159.6|7158.6|7155.3|7154.3|7163.8|7162.8|7152.1|7151.1|1768
1695625500000|2023-09-25 07:05:00|7156.6|7155.6|7160.1|7159.1|7165.1|7164.1|7154.6|7153.6|868
1695625800000|2023-09-25 07:10:00|7160.3|7159.3|7175.3|7174.3|7176.6|7175.6|7159.8|7158.8|804
1695626100000|2023-09-25 07:15:00|7176.1|7175.1|7180.1|7179.1|7181.1|7180.1|7175.6|7174.6|674
1695626400000|2023-09-25 07:20:00|7180.3|7179.3|7181.3|7180.3|7184.1|7183.1|7174.3|7173.3|592
1695626700000|2023-09-25 07:25:00|7181.6|7180.6|7188.6|7187.6|7190.1|7189.1|7180.6|7179.6|649
1695627000000|2023-09-25 07:30:00|7188.3|7187.3|7196.3|7195.3|7197.6|7196.6|7185.3|7184.3|1250
1695627300000|2023-09-25 07:35:00|7196.6|7195.6|7186.8|7185.8|7197.1|7196.1|7185.3|7184.3|983
1695627600000|2023-09-25 07:40:00|7187|7186|7201.5|7200.5|7201.5|7200.5|7185.8|7184.8|825
1695627900000|2023-09-25 07:45:00|7201|7200|7191.3|7190.3|7202.5|7201.5|7189.8|7188.8|437
1695628200000|2023-09-25 07:50:00|7191|7190|7190|7189|7192.8|7191.8|7187|7186|392
1695628500000|2023-09-25 07:55:00|7189.8|7188.8|7188.5|7187.5|7194.3|7193.3|7187.3|7186.3|242
1695628800000|2023-09-25 08:00:00|7188.8|7187.8|7188|7187|7195|7194|7183.3|7182.3|846
1695629100000|2023-09-25 08:05:00|7187.8|7186.8|7186|7185|7190.8|7189.8|7183.3|7182.3|293
1695629400000|2023-09-25 08:10:00|7185.8|7184.8|7178.8|7177.8|7190.3|7189.3|7177.8|7176.8|346
1695629700000|2023-09-25 08:15:00|7178.5|7177.5|7169.3|7168.3|7179.5|7178.5|7167.5|7166.5|400
1695630000000|2023-09-25 08:20:00|7169|7168|7160.3|7159.3|7169.8|7168.8|7156|7155|557
1695630300000|2023-09-25 08:25:00|7160|7159|7153|7152|7160|7159|7150.5|7149.5|515
1695630600000|2023-09-25 08:30:00|7151.8|7150.8|7148|7147|7151.8|7150.8|7144.5|7143.5|537
1695630900000|2023-09-25 08:35:00|7147.8|7146.8|7128.5|7127.5|7148.5|7147.5|7128.3|7127.3|875
1695631200000|2023-09-25 08:40:00|7128.3|7127.3|7121|7120|7136.3|7135.3|7119.3|7118.3|1128
1695631500000|2023-09-25 08:45:00|7120.5|7119.5|7127.5|7126.5|7130|7129|7118.8|7117.8|757
1695631800000|2023-09-25 08:50:00|7127.3|7126.3|7127|7126|7129.5|7128.5|7120.3|7119.3|562
1695632100000|2023-09-25 08:55:00|7127.3|7126.3|7125.8|7124.8|7130|7129|7121.8|7120.8|471
1695632400000|2023-09-25 09:00:00|7125.5|7124.5|7122|7121|7126.8|7125.8|7119.3|7118.3|454
1695632700000|2023-09-25 09:05:00|7121.8|7120.8|7130|7129|7139.5|7138.5|7120.3|7119.3|620
1695633000000|2023-09-25 09:10:00|7130.3|7129.3|7129.8|7128.8|7130.8|7129.8|7124.8|7123.8|291
1695633300000|2023-09-25 09:15:00|7130|7129|7131.3|7130.3|7132.8|7131.8|7126.5|7125.5|226
1695633600000|2023-09-25 09:20:00|7131.5|7130.5|7142|7141|7142.3|7141.3|7131.5|7130.5|282
1695633900000|2023-09-25 09:25:00|7141.8|7140.8|7145.8|7144.8|7148|7147|7140.8|7139.8|327
1695634200000|2023-09-25 09:30:00|7146|7145|7145.3|7144.3|7147.3|7146.3|7140.5|7139.5|348
1695634500000|2023-09-25 09:35:00|7145|7144|7139|7138|7145|7144|7136.5|7135.5|321
1695634800000|2023-09-25 09:40:00|7139.3|7138.3|7134.3|7133.3|7142.3|7141.3|7132.8|7131.8|282
1695635100000|2023-09-25 09:45:00|7134|7133|7136|7135|7136.5|7135.5|7130.3|7129.3|341
1695635400000|2023-09-25 09:50:00|7135.8|7134.8|7141.3|7140.3|7141.5|7140.5|7134.8|7133.8|303
1695635700000|2023-09-25 09:55:00|7141.5|7140.5|7145.8|7144.8|7148.8|7147.8|7141|7140|445
1695636000000|2023-09-25 10:00:00|7145.5|7144.5|7144|7143|7149.8|7148.8|7141.8|7140.8|236
1695636300000|2023-09-25 10:05:00|7143.8|7142.8|7141.3|7140.3|7145.8|7144.8|7138.5|7137.5|257
1695636600000|2023-09-25 10:10:00|7140|7139|7142.5|7141.5|7143.3|7142.3|7138.5|7137.5|260
1695636900000|2023-09-25 10:15:00|7142.8|7141.8|7147.3|7146.3|7149.3|7148.3|7142|7141|235
1695637200000|2023-09-25 10:20:00|7147.5|7146.5|7145|7144|7149.3|7148.3|7141.3|7140.3|261
1695637500000|2023-09-25 10:25:00|7145.3|7144.3|7144.3|7143.3|7146.8|7145.8|7139|7138|228
1695637800000|2023-09-25 10:30:00|7144|7143|7138.5|7137.5|7145.8|7144.8|7137.8|7136.8|222
1695638100000|2023-09-25 10:35:00|7138.8|7137.8|7135|7134|7143.8|7142.8|7133.8|7132.8|229
1695638400000|2023-09-25 10:40:00|7134.8|7133.8|7132|7131|7134.8|7133.8|7127|7126|321
1695638700000|2023-09-25 10:45:00|7132.3|7131.3|7142.8|7141.8|7147.5|7146.5|7130.8|7129.8|412
1695639000000|2023-09-25 10:50:00|7143|7142|7148.8|7147.8|7149.5|7148.5|7142.8|7141.8|329
1695639300000|2023-09-25 10:55:00|7148.5|7147.5|7146.3|7145.3|7149.5|7148.5|7142.5|7141.5|206
1695639600000|2023-09-25 11:00:00|7149|7148|7150.3|7149.3|7150.3|7149.3|7144.8|7143.8|315
1695639900000|2023-09-25 11:05:00|7150|7149|7152.8|7151.8|7153.8|7152.8|7148.3|7147.3|237
1695640200000|2023-09-25 11:10:00|7153|7152|7152|7151|7155|7154|7146.8|7145.8|180
1695640500000|2023-09-25 11:15:00|7152.3|7151.3|7145|7144|7154.8|7153.8|7144.3|7143.3|231
1695640800000|2023-09-25 11:20:00|7145.3|7144.3|7146.3|7145.3|7147.5|7146.5|7143|7142|172
1695641100000|2023-09-25 11:25:00|7146|7145|7148.5|7147.5|7150|7149|7145.8|7144.8|133
1695641400000|2023-09-25 11:30:00|7148.3|7147.3|7132.5|7131.5|7148.3|7147.3|7132.3|7131.3|350
1695641700000|2023-09-25 11:35:00|7132.8|7131.8|7138.3|7137.3|7141|7140|7132.3|7131.3|288
1695642000000|2023-09-25 11:40:00|7138.7|7137.7|7133.9|7132.9|7140.7|7139.7|7133.2|7132.2|184
1695642300000|2023-09-25 11:45:00|7134.2|7133.2|7130.9|7129.9|7135.9|7134.9|7129.7|7128.7|206
1695642600000|2023-09-25 11:50:00|7130.7|7129.7|7130.9|7129.9|7133.2|7132.2|7128.2|7127.2|216
1695642900000|2023-09-25 11:55:00|7130.7|7129.7|7124.9|7123.9|7131.2|7130.2|7121.7|7120.7|280
1695643200000|2023-09-25 12:00:00|7124.7|7123.7|7125.2|7124.2|7129.2|7128.2|7121.7|7120.7|337
1695643500000|2023-09-25 12:05:00|7124.9|7123.9|7122.7|7121.7|7127.7|7126.7|7122.2|7121.2|182
1695643800000|2023-09-25 12:10:00|7122.4|7121.4|7113.9|7112.9|7122.7|7121.7|7109.4|7108.4|1174
1695644100000|2023-09-25 12:15:00|7114.2|7113.2|7110.9|7109.9|7116.7|7115.7|7110.4|7109.4|264
1695644400000|2023-09-25 12:20:00|7111.4|7110.4|7109.9|7108.9|7111.4|7110.4|7105.9|7104.9|427
1695644700000|2023-09-25 12:25:00|7109.7|7108.7|7116.2|7115.2|7116.2|7115.2|7108.2|7107.2|368
1695645000000|2023-09-25 12:30:00|7115.9|7114.9|7113.4|7112.4|7116.2|7115.2|7110.9|7109.9|291
1695645300000|2023-09-25 12:35:00|7113.2|7112.2|7118.7|7117.7|7120.7|7119.7|7112.2|7111.2|312
1695645600000|2023-09-25 12:40:00|7118.9|7117.9|7118.7|7117.7|7120.2|7119.2|7113.2|7112.2|394
1695645900000|2023-09-25 12:45:00|7118.4|7117.4|7115.4|7114.4|7121.7|7120.7|7114.7|7113.7|183
1695646200000|2023-09-25 12:50:00|7115.7|7114.7|7121.4|7120.4|7122.4|7121.4|7115.7|7114.7|252
1695646500000|2023-09-25 12:55:00|7121.7|7120.7|7119.2|7118.2|7121.7|7120.7|7115.4|7114.4|321
1695646800000|2023-09-25 13:00:00|7118.9|7117.9|7113.9|7112.9|7119.7|7118.7|7112.4|7111.4|483
1695647100000|2023-09-25 13:05:00|7114.2|7113.2|7105.7|7104.7|7117.7|7116.7|7102.2|7101.2|587
1695647400000|2023-09-25 13:10:00|7105.4|7104.4|7105.4|7104.4|7106.4|7105.4|7098.9|7097.9|1020
1695647700000|2023-09-25 13:15:00|7105.2|7104.2|7106.4|7105.4|7108.9|7107.9|7101.7|7100.7|561
1695648000000|2023-09-25 13:20:00|7106.2|7105.2|7103.4|7102.4|7107.7|7106.7|7100.2|7099.2|483
1695648300000|2023-09-25 13:25:00|7103.2|7102.2|7100.2|7099.2|7104.9|7103.9|7098.2|7097.2|365
1695648600000|2023-09-25 13:30:00|7100.4|7099.4|7090.9|7089.9|7103.4|7102.4|7089.7|7088.7|984
1695648900000|2023-09-25 13:35:00|7091.2|7090.2|7098.7|7097.7|7098.9|7097.9|7087.7|7086.7|1102
1695649200000|2023-09-25 13:40:00|7098.9|7097.9|7108.7|7107.7|7111.7|7110.7|7098.9|7097.9|1274
1695649500000|2023-09-25 13:45:00|7108.9|7107.9|7107.4|7106.4|7112.7|7111.7|7103.7|7102.7|406
1695649800000|2023-09-25 13:50:00|7107.2|7106.2|7114.2|7113.2|7114.9|7113.9|7106.7|7105.7|494
1695650100000|2023-09-25 13:55:00|7113.9|7112.9|7113.7|7112.7|7119.4|7118.4|7112.2|7111.2|744
1695650400000|2023-09-25 14:00:00|7113.9|7112.9|7108.9|7107.9|7114.2|7113.2|7105.2|7104.2|564
1695650700000|2023-09-25 14:05:00|7109.2|7108.2|7111.9|7110.9|7117.4|7116.4|7106.2|7105.2|541
1695651000000|2023-09-25 14:10:00|7111.4|7110.4|7110.7|7109.7|7115.2|7114.2|7109.2|7108.2|291
1695651300000|2023-09-25 14:15:00|7110.9|7109.9|7109.2|7108.2|7117.2|7116.2|7108.4|7107.4|558
1695651600000|2023-09-25 14:20:00|7108.9|7107.9|7102.2|7101.2|7113.2|7112.2|7101.7|7100.7|442
1695651900000|2023-09-25 14:25:00|7102.4|7101.4|7095.9|7094.9|7103.7|7102.7|7095.7|7094.7|508
1695652200000|2023-09-25 14:30:00|7095.7|7094.7|7100.7|7099.7|7103.2|7102.2|7094.7|7093.7|409
1695652500000|2023-09-25 14:35:00|7100.9|7099.9|7096.2|7095.2|7101.7|7100.7|7093.2|7092.2|489
1695652800000|2023-09-25 14:40:00|7095.9|7094.9|7097.4|7096.4|7099.2|7098.2|7094.2|7093.2|345
1695653100000|2023-09-25 14:45:00|7097.7|7096.7|7100.4|7099.4|7102.7|7101.7|7097.2|7096.2|394
1695653400000|2023-09-25 14:50:00|7100.2|7099.2|7093.2|7092.2|7101.2|7100.2|7093.2|7092.2|554
1695653700000|2023-09-25 14:55:00|7093.4|7092.4|7096.2|7095.2|7097.9|7096.9|7089.2|7088.2|520
1695654000000|2023-09-25 15:00:00|7096.7|7095.7|7096.7|7095.7|7101.9|7100.9|7095.7|7094.7|582
1695654300000|2023-09-25 15:05:00|7096.9|7095.9|7107|7106|7107|7106|7096.4|7095.4|536
1695654600000|2023-09-25 15:10:00|7107.2|7106.2|7107|7106|7108.7|7107.7|7104|7103|703
1695654900000|2023-09-25 15:15:00|7107.5|7106.5|7119.5|7118.5|7120|7119|7107.5|7106.5|836
1695655200000|2023-09-25 15:20:00|7119.7|7118.7|7118.5|7117.5|7121|7120|7117|7116|863
1695655500000|2023-09-25 15:25:00|7118.2|7117.2|7122.7|7121.7|7125.5|7124.5|7118.2|7117.2|1781
1695655800000|2023-09-25 15:30:00|7123.5|7121.5|7125.7|7123.7|7128|7126|7120.5|7118.5|4202
1695656100000|2023-09-25 15:35:00|7126|7124|7122|7120|7126.5|7124.5|7121.5|7119.5|1593
1695656400000|2023-09-25 15:40:00|7121.7|7119.7|7130.5|7128.5|7132.5|7130.5|7120.5|7118.5|797
1695656700000|2023-09-25 15:45:00|7130.7|7128.7|7131.5|7129.5|7134|7132|7129.2|7127.2|341
1695657000000|2023-09-25 15:50:00|7131.2|7129.2|7131.5|7129.5|7134|7132|7130.5|7128.5|203
1695657300000|2023-09-25 15:55:00|7131.7|7129.7|7129|7127|7135.2|7133.2|7128.5|7126.5|204
1695657600000|2023-09-25 16:00:00|7129.2|7127.2|7127.2|7125.2|7131.5|7129.5|7126.5|7124.5|284
1695657900000|2023-09-25 16:05:00|7127|7125|7125.7|7123.7|7129.2|7127.2|7125.5|7123.5|143
1695658200000|2023-09-25 16:10:00|7125.5|7123.5|7127|7125|7130.2|7128.2|7125.2|7123.2|125
1695658500000|2023-09-25 16:15:00|7127.2|7125.2|7131.7|7129.7|7132|7130|7127|7125|104
1695658800000|2023-09-25 16:20:00|7131.5|7129.5|7134.7|7132.7|7135|7133|7131|7129|160
1695659100000|2023-09-25 16:25:00|7134.5|7132.5|7132.7|7130.7|7135|7133|7132.5|7130.5|135
1695659400000|2023-09-25 16:30:00|7133|7131|7134|7132|7135|7133|7132|7130|239
1695659700000|2023-09-25 16:35:00|7133.7|7131.7|7131.2|7129.2|7134.2|7132.2|7130.7|7128.7|187
1695660000000|2023-09-25 16:40:00|7131|7129|7130|7128|7134|7132|7130|7128|57
1695660300000|2023-09-25 16:45:00|7130.2|7128.2|7128|7126|7130.7|7128.7|7128|7126|54
1695660600000|2023-09-25 16:50:00|7127.7|7125.7|7125|7123|7128.2|7126.2|7121.5|7119.5|172
1695660900000|2023-09-25 16:55:00|7124.7|7122.7|7127|7125|7127.2|7125.2|7122.7|7120.7|106
1695661200000|2023-09-25 17:00:00|7126.7|7124.7|7125.2|7123.2|7127.5|7125.5|7124.7|7122.7|36
1695661500000|2023-09-25 17:05:00|7125.5|7123.5|7132|7130|7132.7|7130.7|7125.5|7123.5|63
1695661800000|2023-09-25 17:10:00|7132.5|7130.5|7135.7|7133.7|7137|7135|7132|7130|131
1695662100000|2023-09-25 17:15:00|7136|7134|7134|7132|7136.2|7134.2|7133.5|7131.5|50
1695662400000|2023-09-25 17:20:00|7134.2|7132.2|7129.2|7127.2|7134.7|7132.7|7129|7127|71
1695662700000|2023-09-25 17:25:00|7129.5|7127.5|7124.7|7122.7|7129.5|7127.5|7121.7|7119.7|74
1695663000000|2023-09-25 17:30:00|7125|7123|7124.7|7122.7|7125.5|7123.5|7122.2|7120.2|41
1695663300000|2023-09-25 17:35:00|7125|7123|7126.7|7124.7|7127|7125|7123.5|7121.5|16
1695663600000|2023-09-25 17:40:00|7126.5|7124.5|7124.2|7122.2|7126.5|7124.5|7123.7|7121.7|11
1695663900000|2023-09-25 17:45:00|7124.5|7122.5|7126.7|7124.7|7127.2|7125.2|7122.2|7120.2|36
1695664200000|2023-09-25 17:50:00|7126.5|7124.5|7128.2|7126.2|7130.5|7128.5|7125.7|7123.7|22
1695664500000|2023-09-25 17:55:00|7128.5|7126.5|7130.7|7128.7|7130.7|7128.7|7128.2|7126.2|25
1695664800000|2023-09-25 18:00:00|7131.2|7129.2|7133.7|7131.7|7134.2|7132.2|7131|7129|74
1695665100000|2023-09-25 18:05:00|7133.5|7131.5|7130.5|7128.5|7134.2|7132.2|7130|7128|4
1695665400000|2023-09-25 18:10:00|7130.2|7128.2|7130|7128|7132.2|7130.2|7129.7|7127.7|9
1695665700000|2023-09-25 18:15:00|7129.7|7127.7|7129.7|7127.7|7131.2|7129.2|7128|7126|23
1695666000000|2023-09-25 18:20:00|7130|7128|7127|7125|7130.7|7128.7|7125.7|7123.7|29
1695666300000|2023-09-25 18:25:00|7127.2|7125.2|7128.7|7126.7|7131.2|7129.2|7126.5|7124.5|22
1695666600000|2023-09-25 18:30:00|7128.5|7126.5|7130.2|7128.2|7131|7129|7127|7125|23
1695666900000|2023-09-25 18:35:00|7130|7128|7132.2|7130.2|7136|7134|7129.7|7127.7|79
1695667200000|2023-09-25 18:40:00|7132.5|7130.5|7130.7|7128.7|7134.5|7132.5|7129.7|7127.7|31
1695667500000|2023-09-25 18:45:00|7131|7129|7130.7|7128.7|7133|7131|7130.2|7128.2|30
1695667800000|2023-09-25 18:50:00|7130.5|7128.5|7130.2|7128.2|7132|7130|7128.5|7126.5|17
1695668100000|2023-09-25 18:55:00|7130|7128|7127.7|7125.7|7131|7129|7127.2|7125.2|10
1695668400000|2023-09-25 19:00:00|7128|7126|7122.5|7120.5|7130.2|7128.2|7121.7|7119.7|137
1695668700000|2023-09-25 19:05:00|7122.2|7120.2|7121.5|7119.5|7123.7|7121.7|7121.2|7119.2|71
1695669000000|2023-09-25 19:10:00|7121.2|7119.2|7125.2|7123.2|7125.5|7123.5|7121.2|7119.2|57
1695669300000|2023-09-25 19:15:00|7125|7123|7133.7|7131.7|7135|7133|7125|7123|70
1695669600000|2023-09-25 19:20:00|7133.5|7131.5|7129|7127|7135.2|7133.2|7128.2|7126.2|100
1695669900000|2023-09-25 19:25:00|7129.2|7127.2|7128.7|7126.7|7129.2|7127.2|7125|7123|35
1695670200000|2023-09-25 19:30:00|7128.5|7126.5|7128.2|7126.2|7130|7128|7126.5|7124.5|40
1695670500000|2023-09-25 19:35:00|7128|7126|7132.2|7130.2|7132.2|7130.2|7127.2|7125.2|49
1695670800000|2023-09-25 19:40:00|7132.5|7130.5|7129.2|7127.2|7132.7|7130.7|7128.7|7126.7|52
1695671100000|2023-09-25 19:45:00|7129.5|7127.5|7133.5|7131.5|7133.7|7131.7|7129.2|7127.2|94
1695671400000|2023-09-25 19:50:00|7133.2|7131.2|7129.7|7127.7|7135.5|7133.5|7128.2|7126.2|112
1695671700000|2023-09-25 19:55:00|7129.5|7127.5|7135.2|7133.2|7137.5|7135.5|7129.2|7127.2|168
1695672000000|2023-09-25 20:00:00|7135.5|7133.5|7137.6|7133.6|7142|7138|7135.5|7132.3|0
1695672300000|2023-09-25 20:05:00|7138.1|7134.1|7138.1|7134.1|7139.7|7135.7|7137.2|7133.2|0
1695672600000|2023-09-25 20:10:00|7138.4|7134.4|7140.2|7136.2|7142.3|7138.3|7138.4|7134.4|0
1695672900000|2023-09-25 20:15:00|7139.9|7135.9|7143.1|7139.1|7144|7140|7139.9|7135.9|0
1695673200000|2023-09-25 20:20:00|7143.4|7139.4|7142.9|7138.9|7143.4|7139.4|7142.3|7138.3|0
1695673500000|2023-09-25 20:25:00|7143|7139|7143|7139|7143.6|7139.6|7143|7139|0
1695673800000|2023-09-25 20:30:00|7142.9|7138.9|7143.3|7139.3|7143.6|7139.6|7142.9|7138.9|0
1695674100000|2023-09-25 20:35:00|7142.9|7138.9|7144.2|7140.2|7144.2|7140.2|7142.9|7138.9|0
1695674400000|2023-09-25 20:40:00|7144.1|7140.1|7143.6|7139.6|7144.2|7140.2|7143.6|7139.6|0
1695674700000|2023-09-25 20:45:00|7144.4|7140.4|7144.6|7140.6|7144.9|7140.9|7144.1|7140.1|0
1695675000000|2023-09-25 20:50:00|7144.7|7140.7|7145|7141|7145.3|7141.3|7144.6|7140.6|0
1695675300000|2023-09-25 20:55:00|7144.6|7140.6|7145|7141|7145.3|7141.3|7144.3|7140.3|0
1695675600000|2023-09-25 21:00:00|7144.8|7140.8|7144.5|7140.5|7145.3|7141.3|7144.5|7140.5|0
1695675900000|2023-09-25 21:05:00|7144.7|7140.7|7143.5|7139.5|7144.7|7140.7|7143.5|7139.5|0
1695676200000|2023-09-25 21:10:00|7143.4|7139.4|7139.5|7135.5|7143.4|7139.4|7139.4|7135.4|0
1695676500000|2023-09-25 21:15:00|7139.9|7135.9|7139.9|7135.9|7139.9|7135.9|7139.4|7135.4|0
1695676800000|2023-09-25 21:20:00|7140|7136|7140|7136|7140.2|7136.2|7140|7136|0
1695677100000|2023-09-25 21:25:00|7140.1|7136.1|7140.4|7136.4|7140.4|7136.4|7140|7136|0
1695677400000|2023-09-25 21:30:00|7140.2|7136.2|7140.2|7136.2|7140.4|7136.4|7140.2|7136.2|0
1695677700000|2023-09-25 21:35:00|7140.4|7136.4|7140.4|7136.4|7140.5|7136.5|7140.2|7136.2|0
1695678000000|2023-09-25 21:40:00|7140.2|7136.2|7140|7136|7140.5|7136.5|7140|7136|0
1695678300000|2023-09-25 21:45:00|7140.2|7136.2|7140.4|7136.4|7140.5|7136.5|7140.2|7136.2|0
1695678600000|2023-09-25 21:50:00|7140.2|7136.2|7140.2|7136.2|7140.4|7136.4|7140.2|7136.2|0
1695678900000|2023-09-25 21:55:00|7140|7136|7140.2|7136.2|7140.2|7136.2|7140|7136|0
1695679200000|2023-09-25 22:00:00|7140.1|7136.1|7135.2|7131.2|7140.1|7136.1|7134.9|7130.9|0
1695679500000|2023-09-25 22:05:00|7134.8|7130.8|7135.2|7131.2|7136.8|7132.8|7134.8|7130.8|0
1695679800000|2023-09-25 22:10:00|7134.8|7130.8|7134.5|7130.5|7136.1|7132.1|7134|7130|0
1695680100000|2023-09-25 22:15:00|7135.5|7131.5|7133.6|7129.6|7135.5|7131.5|7133.1|7129.1|0
1695680400000|2023-09-25 22:20:00|7134|7130|7134|7130|7134|7130|7133.1|7129.1|0
1695680700000|2023-09-25 22:25:00|7134.5|7130.5|7134.5|7130.5|7134.5|7130.5|7134.5|7130.5|0
1695681000000|2023-09-25 22:30:00|7135.2|7131.2|7134|7130|7135.2|7131.2|7134|7130|0
1695681300000|2023-09-25 22:35:00|7134.5|7130.5|7134.8|7130.8|7134.8|7130.8|7134.5|7130.5|0
1695681900000|2023-09-25 22:45:00|7135.2|7131.2|7134|7130|7135.2|7131.2|7134|7130|0
1695682200000|2023-09-25 22:50:00|7133.8|7129.8|7134|7130|7134|7130|7133.6|7129.6|0
1695682500000|2023-09-25 22:55:00|7134.5|7130.5|7133.6|7129.6|7134.5|7130.5|7133.6|7129.6|0
1695682800000|2023-09-25 23:00:00|7133.1|7129.1|7131.9|7127.9|7133.1|7129.1|7131.6|7127.6|0
1695683100000|2023-09-25 23:05:00|7132.4|7128.4|7131.8|7127.8|7132.4|7128.4|7131.6|7127.6|0
1695683400000|2023-09-25 23:10:00|7131.7|7127.7|7132|7128|7132.5|7128.5|7131.6|7127.6|0
1695683700000|2023-09-25 23:15:00|7132.5|7128.5|7132.5|7128.5|7134.1|7130.1|7131.2|7127.2|0
1695684000000|2023-09-25 23:20:00|7134.5|7130.5|7131.6|7127.6|7134.5|7130.5|7130.8|7126.8|0
1695684300000|2023-09-25 23:25:00|7131.4|7127.4|7132.6|7128.6|7134|7130|7129.7|7125.7|0
1695684600000|2023-09-25 23:30:00|7132.1|7128.1|7132.6|7128.6|7134.3|7130.3|7132.1|7128.1|0
1695684900000|2023-09-25 23:35:00|7133|7129|7132.6|7128.6|7133|7129|7132.6|7128.6|0
1695685200000|2023-09-25 23:40:00|7133|7129|7133.5|7129.5|7133.6|7129.6|7133|7129|0
1695685500000|2023-09-25 23:45:00|7133.8|7129.8|7133|7129|7133.8|7129.8|7132.6|7128.6|0
1695685800000|2023-09-25 23:50:00|7133.5|7129.5|7133|7129|7133.5|7129.5|7132.6|7128.6|0
1695686100000|2023-09-25 23:55:00|7132.8|7128.8|7131.4|7127.4|7133|7129|7131.4|7127.4|0
1695686400000|2023-09-26 00:00:00|7131.8|7127.8|7127.6|7123.6|7131.8|7127.8|7126.8|7122.8|0
1695686700000|2023-09-26 00:05:00|7127.3|7123.3|7128.8|7124.8|7131|7127|7127.3|7123.3|0
1695687000000|2023-09-26 00:10:00|7128.3|7124.3|7126|7122|7128.8|7124.8|7125.8|7121.8|0
1695687300000|2023-09-26 00:15:00|7125.9|7121.9|7114.5|7111.5|7125.9|7121.9|7114.4|7111.4|0
1695687600000|2023-09-26 00:20:00|7114.4|7111.4|7116.1|7113.1|7116.2|7113.2|7114.4|7111.4|0
1695687900000|2023-09-26 00:25:00|7114.5|7111.5|7114.5|7111.5|7116.1|7113.1|7112.8|7109.8|0
1695688200000|2023-09-26 00:30:00|7115.3|7112.3|7112.7|7109.7|7116.1|7113.1|7111.1|7108.1|0
1695688500000|2023-09-26 00:35:00|7111|7108|7110.8|7107.8|7112.5|7109.5|7110.8|7107.8|0
1695688800000|2023-09-26 00:40:00|7112.5|7109.5|7114.2|7111.2|7114.2|7111.2|7110.8|7107.8|0
1695689100000|2023-09-26 00:45:00|7115.8|7112.8|7105.9|7102.9|7115.8|7112.8|7105.9|7102.9|0
1695689400000|2023-09-26 00:50:00|7104.2|7101.2|7109.2|7106.2|7110.9|7107.9|7102.5|7099.5|0
1695689700000|2023-09-26 00:55:00|7109.3|7106.3|7105.9|7102.9|7109.3|7106.3|7105.9|7102.9|0
1695690000000|2023-09-26 01:00:00|7104.2|7101.2|7105.4|7102.4|7105.9|7102.9|7102.5|7099.5|0
1695690300000|2023-09-26 01:05:00|7105.5|7102.5|7107.2|7104.2|7107.2|7104.2|7103.7|7100.7|0
1695690600000|2023-09-26 01:10:00|7107.1|7104.1|7105.5|7102.5|7107.2|7104.2|7105.5|7102.5|0
1695690900000|2023-09-26 01:15:00|7105.6|7102.6|7105.6|7102.6|7105.6|7102.6|7100.5|7097.5|0
1695691200000|2023-09-26 01:20:00|7103.9|7100.9|7104|7101|7107.3|7104.3|7102.3|7099.3|0
1695691500000|2023-09-26 01:25:00|7105.6|7102.6|7107.3|7104.3|7107.3|7104.3|7105.6|7102.6|0
1695691800000|2023-09-26 01:30:00|7109|7106|7105.6|7102.6|7109|7106|7104.8|7101.8|0
1695692100000|2023-09-26 01:35:00|7103.9|7100.9|7100.5|7097.5|7103.9|7100.9|7100.5|7097.5|0
1695692400000|2023-09-26 01:40:00|7102.2|7099.2|7097.1|7094.1|7102.2|7099.2|7095.5|7092.5|0
1695692700000|2023-09-26 01:45:00|7096.3|7093.3|7100.7|7097.7|7100.7|7097.7|7095.5|7092.5|0
1695693000000|2023-09-26 01:50:00|7102.4|7099.4|7097.4|7094.4|7102.4|7099.4|7097.4|7094.4|0
1695693300000|2023-09-26 01:55:00|7098.2|7095.2|7097.2|7094.2|7099.1|7096.1|7095.6|7092.6|0
1695693600000|2023-09-26 02:00:00|7097.3|7094.3|7098.9|7095.9|7098.9|7095.9|7095.6|7092.6|0
1695693900000|2023-09-26 02:05:00|7097.3|7094.3|7098.9|7095.9|7098.9|7095.9|7097.3|7094.3|0
1695694200000|2023-09-26 02:10:00|7099|7096|7095.5|7092.5|7099|7096|7095.5|7092.5|0
1695694500000|2023-09-26 02:15:00|7093.9|7090.9|7099|7096|7100.7|7097.7|7093.8|7090.8|0
1695694800000|2023-09-26 02:20:00|7100.7|7097.7|7097.3|7094.3|7100.7|7097.7|7097.3|7094.3|0
1695695100000|2023-09-26 02:25:00|7098.2|7095.2|7099.1|7096.1|7104.1|7101.1|7098.2|7095.2|0
1695695400000|2023-09-26 02:30:00|7099.9|7096.9|7097.5|7094.5|7099.9|7096.9|7097.4|7094.4|0
1695695700000|2023-09-26 02:35:00|7099.1|7096.1|7099.2|7096.2|7100.8|7097.8|7097.5|7094.5|0
1695696000000|2023-09-26 02:40:00|7100|7097|7101|7098|7101|7098|7099.2|7096.2|0
1695696300000|2023-09-26 02:45:00|7100.9|7097.9|7101|7098|7104.3|7101.3|7100.9|7097.9|0
1695696600000|2023-09-26 02:50:00|7101.1|7098.1|7099.4|7096.4|7101.1|7098.1|7099.4|7096.4|0
1695696900000|2023-09-26 02:55:00|7097.7|7094.7|7097.7|7094.7|7101|7098|7097.7|7094.7|0
1695697200000|2023-09-26 03:00:00|7097.8|7094.8|7101.1|7098.1|7101.1|7098.1|7097.7|7094.7|0
1695697500000|2023-09-26 03:05:00|7102.7|7099.7|7102.7|7099.7|7102.8|7099.8|7102.7|7099.7|0
1695697800000|2023-09-26 03:10:00|7102.8|7099.8|7102.8|7099.8|7102.8|7099.8|7102.7|7099.7|0
1695698100000|2023-09-26 03:15:00|7104.5|7101.5|7103.3|7100.3|7105|7102|7103.3|7100.3|0
1695698400000|2023-09-26 03:20:00|7101.6|7098.6|7104.9|7101.9|7105|7102|7101.6|7098.6|0
1695698700000|2023-09-26 03:25:00|7105|7102|7105|7102|7106.7|7103.7|7105|7102|0
1695699000000|2023-09-26 03:30:00|7106.7|7103.7|7105|7102|7106.7|7103.7|7105|7102|0
1695699300000|2023-09-26 03:35:00|7105.8|7102.8|7106.7|7103.7|7106.7|7103.7|7105.8|7102.8|0
1695699600000|2023-09-26 03:40:00|7108.3|7105.3|7110.1|7107.1|7110.1|7107.1|7108.3|7105.3|0
1695699900000|2023-09-26 03:45:00|7110.9|7107.9|7108.5|7105.5|7110.9|7107.9|7108.5|7105.5|0
1695700200000|2023-09-26 03:50:00|7110.1|7107.1|7110.1|7107.1|7110.1|7107.1|7110.1|7107.1|0
1695700500000|2023-09-26 03:55:00|7111.8|7108.8|7110.1|7107.1|7111.8|7108.8|7110.1|7107.1|0
1695700800000|2023-09-26 04:00:00|7110.2|7107.2|7106.8|7103.8|7110.2|7107.2|7106.8|7103.8|0
1695701100000|2023-09-26 04:05:00|7108.5|7105.5|7108.5|7105.5|7108.5|7105.5|7108.5|7105.5|0
1695701400000|2023-09-26 04:10:00|7108.4|7105.4|7108.5|7105.5|7110.1|7107.1|7106.8|7103.8|0
1695701700000|2023-09-26 04:15:00|7106.8|7103.8|7108.5|7105.5|7108.5|7105.5|7106.8|7103.8|0
1695702000000|2023-09-26 04:20:00|7109.3|7106.3|7110.2|7107.2|7110.2|7107.2|7108.5|7105.5|0
1695702600000|2023-09-26 04:30:00|7108.5|7105.5|7110.2|7107.2|7110.2|7107.2|7108.5|7105.5|0
1695702900000|2023-09-26 04:35:00|7108.6|7105.6|7108|7105|7108.6|7105.6|7108|7105|0
1695703200000|2023-09-26 04:40:00|7107.9|7104.9|7109.6|7106.6|7109.6|7106.6|7107.9|7104.9|0
1695703500000|2023-09-26 04:45:00|7107.9|7104.9|7109.6|7106.6|7109.6|7106.6|7107.9|7104.9|0
1695704100000|2023-09-26 04:55:00|7109.7|7106.7|7109.8|7106.8|7109.8|7106.8|7109.7|7106.7|0
1695704400000|2023-09-26 05:00:00|7111.4|7108.4|7111.4|7108.4|7113.1|7110.1|7111.4|7108.4|0
1695704700000|2023-09-26 05:05:00|7109.7|7106.7|7111.4|7108.4|7111.4|7108.4|7109.6|7106.6|0
1695705000000|2023-09-26 05:10:00|7113|7110|7113.1|7110.1|7113.1|7110.1|7111.4|7108.4|0
1695705300000|2023-09-26 05:15:00|7113|7110|7113|7110|7114.7|7111.7|7113|7110|0
1695705600000|2023-09-26 05:20:00|7109.7|7106.7|7105.9|7102.9|7109.7|7106.7|7105.9|7102.9|0
1695705900000|2023-09-26 05:25:00|7107.6|7104.6|7109.3|7106.3|7109.3|7106.3|7107.6|7104.6|0
1695706200000|2023-09-26 05:30:00|7109.2|7106.2|7110.8|7107.8|7110.8|7107.8|7107.6|7104.6|0
1695706500000|2023-09-26 05:35:00|7110.9|7107.9|7112.5|7109.5|7114.2|7111.2|7110.8|7107.8|0
1695706800000|2023-09-26 05:40:00|7112.6|7109.6|7112.5|7109.5|7114.6|7111.6|7110.9|7107.9|0
1695707100000|2023-09-26 05:45:00|7111.7|7108.7|7105.8|7102.8|7112.5|7109.5|7105.8|7102.8|0
1695707400000|2023-09-26 05:50:00|7105.7|7102.7|7104|7101|7105.7|7102.7|7099|7096|0
1695707700000|2023-09-26 05:55:00|7104.1|7101.1|7106.7|7103.7|7108.4|7105.4|7104.1|7101.1|0
1695708000000|2023-09-26 06:00:00|7108.3|7105.3|7099|7097|7108.9|7106.2|7094.5|7092.5|446
1695708300000|2023-09-26 06:05:00|7099.5|7097.5|7097.7|7095.7|7101.7|7099.7|7096.5|7094.5|263
1695708600000|2023-09-26 06:10:00|7098|7096|7090.7|7088.7|7098|7096|7089.5|7087.5|158
1695708900000|2023-09-26 06:15:00|7091|7089|7086.2|7084.2|7093|7091|7085.5|7083.5|219
1695709200000|2023-09-26 06:20:00|7086|7084|7087.7|7085.7|7089|7087|7084|7082|175
1695709500000|2023-09-26 06:25:00|7088|7086|7088.7|7086.7|7090.5|7088.5|7087.5|7085.5|249
1695709800000|2023-09-26 06:30:00|7088.5|7086.5|7087|7085|7088.7|7086.7|7085.2|7083.2|119
1695710100000|2023-09-26 06:35:00|7087.2|7085.2|7082|7080|7087.7|7085.7|7081.5|7079.5|240
1695710400000|2023-09-26 06:40:00|7082.2|7080.2|7082.5|7080.5|7084.2|7082.2|7080|7078|199
1695710700000|2023-09-26 06:45:00|7082.2|7080.2|7073|7071|7082.7|7080.7|7071|7069|207
1695711000000|2023-09-26 06:50:00|7072.7|7070.7|7075.5|7073.5|7076.7|7074.7|7072.5|7070.5|220
1695711300000|2023-09-26 06:55:00|7075.2|7073.2|7078.2|7076.2|7078.7|7076.7|7073.2|7071.2|299
1695711600000|2023-09-26 07:00:00|7077.7|7076.7|7074|7073|7087.2|7086.2|7072.7|7071.7|2679
1695711900000|2023-09-26 07:05:00|7075|7074|7064.7|7063.7|7075.5|7074.5|7064.7|7063.7|1049
1695712200000|2023-09-26 07:10:00|7064.5|7063.5|7061.2|7060.2|7071.5|7070.5|7060.2|7059.2|972
1695712500000|2023-09-26 07:15:00|7061.5|7060.5|7054.2|7053.2|7062|7061|7049.7|7048.7|1234
1695712800000|2023-09-26 07:20:00|7054.7|7053.7|7056.2|7055.2|7065.5|7064.5|7047|7046|1032
1695713100000|2023-09-26 07:25:00|7056.5|7055.5|7036.2|7035.2|7057.5|7056.5|7036|7035|1601
1695713400000|2023-09-26 07:30:00|7036|7035|7041.7|7040.7|7043.7|7042.7|7032.5|7031.5|1375
1695713700000|2023-09-26 07:35:00|7041.5|7040.5|7057.7|7056.7|7057.7|7056.7|7041|7040|1067
1695714000000|2023-09-26 07:40:00|7058.3|7057.3|7074.3|7073.3|7074.3|7073.3|7055.8|7054.8|829
1695714300000|2023-09-26 07:45:00|7074.1|7073.1|7059.6|7058.6|7075.6|7074.6|7055.1|7054.1|1032
1695714600000|2023-09-26 07:50:00|7059.3|7058.3|7053.6|7052.6|7065.1|7064.1|7051.6|7050.6|878
1695714900000|2023-09-26 07:55:00|7053.3|7052.3|7057.8|7056.8|7057.8|7056.8|7047.1|7046.1|716
1695715200000|2023-09-26 08:00:00|7057.1|7056.1|7065.3|7064.3|7065.6|7064.6|7054.6|7053.6|885
1695715500000|2023-09-26 08:05:00|7065.1|7064.1|7064.1|7063.1|7071.8|7070.8|7056.3|7055.3|798
1695715800000|2023-09-26 08:10:00|7064.3|7063.3|7071.1|7070.1|7073.6|7072.6|7062.1|7061.1|588
1695716100000|2023-09-26 08:15:00|7071.3|7070.3|7072.6|7071.6|7080.1|7079.1|7068.6|7067.6|675
1695716400000|2023-09-26 08:20:00|7073.1|7072.1|7076.6|7075.6|7082.8|7081.8|7071.8|7070.8|629
1695716700000|2023-09-26 08:25:00|7076.8|7075.8|7075.8|7074.8|7081.1|7080.1|7075.1|7074.1|386
1695717000000|2023-09-26 08:30:00|7075.6|7074.6|7081.1|7080.1|7083.1|7082.1|7070.6|7069.6|618
1695717300000|2023-09-26 08:35:00|7080.8|7079.8|7080.8|7079.8|7086.1|7085.1|7078.1|7077.1|389
1695717600000|2023-09-26 08:40:00|7081.1|7080.1|7073.6|7072.6|7083.1|7082.1|7072.3|7071.3|415
1695717900000|2023-09-26 08:45:00|7074.1|7073.1|7080.8|7079.8|7082.8|7081.8|7071.3|7070.3|402
1695718200000|2023-09-26 08:50:00|7080.3|7079.3|7083.8|7082.8|7087.8|7086.8|7080.3|7079.3|357
1695718500000|2023-09-26 08:55:00|7083.6|7082.6|7083.1|7082.1|7086.8|7085.8|7077.1|7076.1|285
1695718800000|2023-09-26 09:00:00|7083.6|7082.6|7084.1|7083.1|7087.1|7086.1|7082.3|7081.3|401
1695719100000|2023-09-26 09:05:00|7083.6|7082.6|7076.6|7075.6|7089.1|7088.1|7074.6|7073.6|474
1695719400000|2023-09-26 09:10:00|7076.3|7075.3|7084.8|7083.8|7084.8|7083.8|7074.6|7073.6|307
1695719700000|2023-09-26 09:15:00|7084.6|7083.6|7078.8|7077.8|7088.8|7087.8|7078.8|7077.8|329
1695720000000|2023-09-26 09:20:00|7078.6|7077.6|7087.3|7086.3|7087.3|7086.3|7078.3|7077.3|343
1695720300000|2023-09-26 09:25:00|7087.1|7086.1|7083.6|7082.6|7087.6|7086.6|7077.8|7076.8|303
1695720600000|2023-09-26 09:30:00|7083.3|7082.3|7086.6|7085.6|7088.3|7087.3|7080.8|7079.8|257
1695720900000|2023-09-26 09:35:00|7086.8|7085.8|7085.1|7084.1|7090.6|7089.6|7084.1|7083.1|272
1695721200000|2023-09-26 09:40:00|7084.8|7083.8|7080.1|7079.1|7088.6|7087.6|7079.3|7078.3|259
1695721500000|2023-09-26 09:45:00|7079.8|7078.8|7075.3|7074.3|7081.3|7080.3|7074.3|7073.3|374
1695721800000|2023-09-26 09:50:00|7075.1|7074.1|7071.1|7070.1|7080.8|7079.8|7069.1|7068.1|438
1695722100000|2023-09-26 09:55:00|7070.8|7069.8|7065.8|7064.8|7071.8|7070.8|7064.6|7063.6|403
1695722400000|2023-09-26 10:00:00|7065.6|7064.6|7071.8|7070.8|7073.3|7072.3|7064.6|7063.6|504
1695722700000|2023-09-26 10:05:00|7071.6|7070.6|7068.1|7067.1|7071.8|7070.8|7065.3|7064.3|238
1695723000000|2023-09-26 10:10:00|7068.6|7067.6|7067.3|7066.3|7070.3|7069.3|7062.6|7061.6|295
1695723300000|2023-09-26 10:15:00|7067.1|7066.1|7074.6|7073.6|7075.1|7074.1|7066.6|7065.6|273
1695723600000|2023-09-26 10:20:00|7074.3|7073.3|7071.6|7070.6|7074.8|7073.8|7066.3|7065.3|263
1695723900000|2023-09-26 10:25:00|7070.6|7069.6|7070.8|7069.8|7073.8|7072.8|7069.1|7068.1|307
1695724200000|2023-09-26 10:30:00|7071.1|7070.1|7074.8|7073.8|7074.8|7073.8|7070.3|7069.3|248
1695724500000|2023-09-26 10:35:00|7074.6|7073.6|7075.3|7074.3|7075.6|7074.6|7068.1|7067.1|302
1695724800000|2023-09-26 10:40:00|7075.1|7074.1|7075.1|7074.1|7075.8|7074.8|7067.6|7066.6|353
1695725100000|2023-09-26 10:45:00|7074.1|7073.1|7070.1|7069.1|7075.3|7074.3|7069.1|7068.1|203
1695725400000|2023-09-26 10:50:00|7069.8|7068.8|7071.6|7070.6|7073.6|7072.6|7065.8|7064.8|222
1695725700000|2023-09-26 10:55:00|7071.3|7070.3|7076.1|7075.1|7079.8|7078.8|7068.8|7067.8|285
1695726000000|2023-09-26 11:00:00|7076.8|7075.8|7071.3|7070.3|7077.3|7076.3|7070.3|7069.3|306
1695726300000|2023-09-26 11:05:00|7071.1|7070.1|7067.6|7066.6|7073.1|7072.1|7067.1|7066.1|160
1695726600000|2023-09-26 11:10:00|7067.8|7066.8|7071.6|7070.6|7072.1|7071.1|7067.1|7066.1|208
1695726900000|2023-09-26 11:15:00|7071.8|7070.8|7078.6|7077.6|7079.1|7078.1|7071.6|7070.6|188
1695727200000|2023-09-26 11:20:00|7077.1|7076.1|7076.6|7075.6|7078.8|7077.8|7075.1|7074.1|281
1695727500000|2023-09-26 11:25:00|7076.3|7075.3|7076.3|7075.3|7079.6|7078.6|7074.1|7073.1|191
1695727800000|2023-09-26 11:30:00|7076.6|7075.6|7075.6|7074.6|7079.6|7078.6|7075.6|7074.6|186
1695728100000|2023-09-26 11:35:00|7075.1|7074.1|7076.6|7075.6|7079.3|7078.3|7075.1|7074.1|185
1695728400000|2023-09-26 11:40:00|7076.4|7075.4|7074.4|7073.4|7078.4|7077.4|7073.6|7072.6|138
1695728700000|2023-09-26 11:45:00|7074.1|7073.1|7069.6|7068.6|7074.1|7073.1|7069.1|7068.1|270
1695729000000|2023-09-26 11:50:00|7069.4|7068.4|7068.4|7067.4|7069.6|7068.6|7064.4|7063.4|251
1695729300000|2023-09-26 11:55:00|7068.1|7067.1|7070.9|7069.9|7071.9|7070.9|7067.6|7066.6|101
1695729600000|2023-09-26 12:00:00|7070.4|7069.4|7080.4|7079.4|7081.4|7080.4|7070.4|7069.4|474
1695729900000|2023-09-26 12:05:00|7080.6|7079.6|7080.9|7079.9|7083.6|7082.6|7076.9|7075.9|199
1695730200000|2023-09-26 12:10:00|7080.6|7079.6|7075.6|7074.6|7082.9|7081.9|7075.4|7074.4|232
1695730500000|2023-09-26 12:15:00|7075.4|7074.4|7082.4|7081.4|7083.1|7082.1|7070.9|7069.9|347
1695730800000|2023-09-26 12:20:00|7082.1|7081.1|7073.4|7072.4|7082.1|7081.1|7071.9|7070.9|206
1695731100000|2023-09-26 12:25:00|7073.1|7072.1|7074.9|7073.9|7075.6|7074.6|7071.4|7070.4|255
1695731400000|2023-09-26 12:30:00|7074.6|7073.6|7070.9|7069.9|7074.9|7073.9|7066.9|7065.9|349
1695731700000|2023-09-26 12:35:00|7071.1|7070.1|7071.4|7070.4|7074.6|7073.6|7069.1|7068.1|219
1695732000000|2023-09-26 12:40:00|7071.6|7070.6|7072.6|7071.6|7075.1|7074.1|7069.1|7068.1|185
1695732300000|2023-09-26 12:45:00|7072.4|7071.4|7067.4|7066.4|7072.9|7071.9|7066.9|7065.9|249
1695732600000|2023-09-26 12:50:00|7067.6|7066.6|7070.4|7069.4|7072.9|7071.9|7064.9|7063.9|285
1695732900000|2023-09-26 12:55:00|7070.1|7069.1|7069.1|7068.1|7071.9|7070.9|7064.6|7063.6|227
1695733200000|2023-09-26 13:00:00|7069.4|7068.4|7068.9|7067.9|7071.4|7070.4|7066.9|7065.9|243
1695733500000|2023-09-26 13:05:00|7068.6|7067.6|7064.6|7063.6|7069.9|7068.9|7063.9|7062.9|229
1695733800000|2023-09-26 13:10:00|7064.4|7063.4|7064.4|7063.4|7065.9|7064.9|7062.4|7061.4|327
1695734100000|2023-09-26 13:15:00|7064.1|7063.1|7063.4|7062.4|7070.1|7069.1|7061.6|7060.6|199
1695734400000|2023-09-26 13:20:00|7063.1|7062.1|7067.4|7066.4|7067.9|7066.9|7060.9|7059.9|362
1695734700000|2023-09-26 13:25:00|7067.1|7066.1|7064.4|7063.4|7068.9|7067.9|7062.6|7061.6|270
1695735000000|2023-09-26 13:30:00|7064.1|7063.1|7074.4|7073.4|7077.6|7076.6|7063.9|7062.9|514
1695735300000|2023-09-26 13:35:00|7074.6|7073.6|7078.9|7077.9|7080.1|7079.1|7073.9|7072.9|396
1695735600000|2023-09-26 13:40:00|7078.6|7077.6|7089.4|7088.4|7090.6|7089.6|7075.4|7074.4|809
1695735900000|2023-09-26 13:45:00|7089.1|7088.1|7082.9|7081.9|7089.1|7088.1|7076.1|7075.1|1149
1695736200000|2023-09-26 13:50:00|7082.4|7081.4|7080.1|7079.1|7083.9|7082.9|7075.9|7074.9|820
1695736500000|2023-09-26 13:55:00|7079.9|7078.9|7081.4|7080.4|7084.1|7083.1|7077.6|7076.6|365
1695736800000|2023-09-26 14:00:00|7080.9|7079.9|7075.4|7074.4|7087.4|7086.4|7075.4|7074.4|530
1695737100000|2023-09-26 14:05:00|7075.1|7074.1|7072.4|7071.4|7080.6|7079.6|7071.4|7070.4|406
1695737400000|2023-09-26 14:10:00|7072.1|7071.1|7057.1|7056.1|7074.1|7073.1|7056.1|7055.1|593
1695737700000|2023-09-26 14:15:00|7056.9|7055.9|7052.4|7051.4|7057.4|7056.4|7047.9|7046.9|589
1695738000000|2023-09-26 14:20:00|7052.1|7051.1|7061.4|7060.4|7065.4|7064.4|7050.6|7049.6|568
1695738300000|2023-09-26 14:25:00|7061.6|7060.6|7077.9|7076.9|7078.6|7077.6|7059.9|7058.9|517
1695738600000|2023-09-26 14:30:00|7078.1|7077.1|7068.6|7067.6|7080.1|7079.1|7066.6|7065.6|475
1695738900000|2023-09-26 14:35:00|7068.4|7067.4|7081.6|7080.6|7082.1|7081.1|7067.4|7066.4|524
1695739200000|2023-09-26 14:40:00|7081.4|7080.4|7094.9|7093.9|7096.1|7095.1|7080.4|7079.4|911
1695739500000|2023-09-26 14:45:00|7095.6|7094.6|7088.9|7087.9|7096.4|7095.4|7087.6|7086.6|609
1695739800000|2023-09-26 14:50:00|7088.6|7087.6|7081.4|7080.4|7091.6|7090.6|7080.9|7079.9|517
1695740100000|2023-09-26 14:55:00|7081.1|7080.1|7085.1|7084.1|7085.1|7084.1|7072.9|7071.9|657
1695740400000|2023-09-26 15:00:00|7084.9|7083.9|7086.9|7085.9|7088.1|7087.1|7082.6|7081.6|479
1695740700000|2023-09-26 15:05:00|7086.4|7085.4|7078.4|7077.4|7086.9|7085.9|7074.4|7073.4|633
1695741000000|2023-09-26 15:10:00|7078.9|7077.9|7075.4|7074.4|7078.9|7077.9|7072.9|7071.9|494
1695741300000|2023-09-26 15:15:00|7074.9|7073.9|7077.1|7076.1|7077.9|7076.9|7072.1|7071.1|426
1695741600000|2023-09-26 15:20:00|7077.4|7076.4|7076.4|7075.4|7078.6|7077.6|7074.4|7073.4|1107
1695741900000|2023-09-26 15:25:00|7075.9|7074.9|7073.4|7072.4|7079.9|7078.9|7073.4|7072.4|1766
1695742200000|2023-09-26 15:30:00|7073.9|7071.9|7074.9|7072.9|7078.4|7076.4|7069.9|7067.9|2500
1695742500000|2023-09-26 15:35:00|7075.4|7073.4|7075.6|7073.6|7077.4|7075.4|7072.9|7070.9|1424
1695742800000|2023-09-26 15:40:00|7075.4|7073.4|7074.1|7072.1|7077.4|7075.4|7072.9|7070.9|342
1695743100000|2023-09-26 15:45:00|7073.9|7071.9|7071.6|7069.6|7074.4|7072.4|7066.9|7064.9|331
1695743400000|2023-09-26 15:50:00|7071.9|7069.9|7071.4|7069.4|7073.9|7071.9|7069.1|7067.1|222
1695743700000|2023-09-26 15:55:00|7071.1|7069.1|7073.9|7071.9|7075.1|7073.1|7068.9|7066.9|124
1695744000000|2023-09-26 16:00:00|7073.4|7071.4|7073.6|7071.6|7076.4|7074.4|7073.1|7071.1|127
1695744300000|2023-09-26 16:05:00|7073.4|7071.4|7077.6|7075.6|7077.6|7075.6|7072.9|7070.9|255
1695744600000|2023-09-26 16:10:00|7077.9|7075.9|7079.9|7077.9|7081.9|7079.9|7076.9|7074.9|117
1695744900000|2023-09-26 16:15:00|7080.1|7078.1|7079.4|7077.4|7083.4|7081.4|7078.9|7076.9|123
1695745200000|2023-09-26 16:20:00|7079.1|7077.1|7081.6|7079.6|7081.9|7079.9|7076.6|7074.6|124
1695745500000|2023-09-26 16:25:00|7081.4|7079.4|7079.6|7077.6|7081.6|7079.6|7078.4|7076.4|72
1695745800000|2023-09-26 16:30:00|7079.4|7077.4|7078.9|7076.9|7080.4|7078.4|7077.9|7075.9|77
1695746100000|2023-09-26 16:35:00|7079.1|7077.1|7080.4|7078.4|7081.1|7079.1|7078.9|7076.9|52
1695746400000|2023-09-26 16:40:00|7080.1|7078.1|7079.6|7077.6|7081.9|7079.9|7078.4|7076.4|59
1695746700000|2023-09-26 16:45:00|7079.9|7077.9|7080.6|7078.6|7081.4|7079.4|7078.6|7076.6|123
1695747000000|2023-09-26 16:50:00|7080.4|7078.4|7082.1|7080.1|7083.4|7081.4|7080.1|7078.1|89
1695747300000|2023-09-26 16:55:00|7081.9|7079.9|7078.9|7076.9|7083.4|7081.4|7078.6|7076.6|157
1695747600000|2023-09-26 17:00:00|7078.4|7076.4|7079.6|7077.6|7081.9|7079.9|7075.9|7073.9|110
1695747900000|2023-09-26 17:05:00|7079.4|7077.4|7080.6|7078.6|7081.1|7079.1|7072.4|7070.4|154
1695748200000|2023-09-26 17:10:00|7080.9|7078.9|7079.4|7077.4|7081.1|7079.1|7078.9|7076.9|22
1695748500000|2023-09-26 17:15:00|7079.1|7077.1|7073.9|7071.9|7080.1|7078.1|7073.9|7071.9|86
1695748800000|2023-09-26 17:20:00|7074.1|7072.1|7073.9|7071.9|7075.4|7073.4|7073.4|7071.4|41
1695749100000|2023-09-26 17:25:00|7073.6|7071.6|7070.6|7068.6|7075.1|7073.1|7070.1|7068.1|111
1695749400000|2023-09-26 17:30:00|7070.4|7068.4|7069.1|7067.1|7072.6|7070.6|7069.1|7067.1|44
1695749700000|2023-09-26 17:35:00|7069.4|7067.4|7061.1|7059.1|7069.4|7067.4|7060.9|7058.9|106
1695750000000|2023-09-26 17:40:00|7061.4|7059.4|7062.9|7060.9|7063.6|7061.6|7059.4|7057.4|119
1695750300000|2023-09-26 17:45:00|7062.6|7060.6|7063.1|7061.1|7064.9|7062.9|7061.6|7059.6|99
1695750600000|2023-09-26 17:50:00|7063.4|7061.4|7067.6|7065.6|7067.9|7065.9|7062.9|7060.9|83
1695750900000|2023-09-26 17:55:00|7067.4|7065.4|7069.9|7067.9|7070.1|7068.1|7065.6|7063.6|132
1695751200000|2023-09-26 18:00:00|7070.1|7068.1|7067.4|7065.4|7070.1|7068.1|7066.6|7064.6|180
1695751500000|2023-09-26 18:05:00|7067.1|7065.1|7063.1|7061.1|7068.9|7066.9|7063.1|7061.1|84
1695751800000|2023-09-26 18:10:00|7063.4|7061.4|7062.1|7060.1|7064.9|7062.9|7059.4|7057.4|62
1695752100000|2023-09-26 18:15:00|7061.9|7059.9|7060.9|7058.9|7063.9|7061.9|7060.9|7058.9|154
1695752400000|2023-09-26 18:20:00|7061.1|7059.1|7064.6|7062.6|7065.9|7063.9|7060.9|7058.9|51
1695752700000|2023-09-26 18:25:00|7064.9|7062.9|7060.6|7058.6|7064.9|7062.9|7059.9|7057.9|57
1695753000000|2023-09-26 18:30:00|7060.9|7058.9|7060.9|7058.9|7063.4|7061.4|7059.9|7057.9|50
1695753300000|2023-09-26 18:35:00|7060.6|7058.6|7058.4|7056.4|7062.1|7060.1|7058.1|7056.1|30
1695753600000|2023-09-26 18:40:00|7058.1|7056.1|7057.9|7055.9|7060.4|7058.4|7057.6|7055.6|25
1695753900000|2023-09-26 18:45:00|7058.1|7056.1|7059.4|7057.4|7060.9|7058.9|7057.4|7055.4|31
1695754200000|2023-09-26 18:50:00|7059.6|7057.6|7057.6|7055.6|7060.4|7058.4|7057.4|7055.4|29
1695754500000|2023-09-26 18:55:00|7057.9|7055.9|7060.6|7058.6|7060.6|7058.6|7057.4|7055.4|44
1695754800000|2023-09-26 19:00:00|7060.4|7058.4|7057.4|7055.4|7060.6|7058.6|7057.1|7055.1|85
1695755100000|2023-09-26 19:05:00|7057.6|7055.6|7061.1|7059.1|7061.6|7059.6|7057.6|7055.6|87
1695755400000|2023-09-26 19:10:00|7061.4|7059.4|7058.9|7056.9|7062.1|7060.1|7058.9|7056.9|54
1695755700000|2023-09-26 19:15:00|7059.1|7057.1|7055.6|7053.6|7060.1|7058.1|7054.9|7052.9|64
1695756000000|2023-09-26 19:20:00|7055.4|7053.4|7055.4|7053.4|7056.9|7054.9|7054.6|7052.6|58
1695756300000|2023-09-26 19:25:00|7055.1|7053.1|7056.1|7054.1|7057.4|7055.4|7053.4|7051.4|132
1695756600000|2023-09-26 19:30:00|7056.4|7054.4|7054.9|7052.9|7058.6|7056.6|7054.9|7052.9|142
1695756900000|2023-09-26 19:35:00|7055.1|7053.1|7058.1|7056.1|7058.4|7056.4|7054.4|7052.4|134
1695757200000|2023-09-26 19:40:00|7058.4|7056.4|7062.9|7060.9|7063.1|7061.1|7058.1|7056.1|59
1695757500000|2023-09-26 19:45:00|7062.6|7060.6|7057.4|7055.4|7062.6|7060.6|7056.9|7054.9|137
1695757800000|2023-09-26 19:50:00|7057.6|7055.6|7055.6|7053.6|7059.1|7057.1|7054.1|7052.1|340
1695758100000|2023-09-26 19:55:00|7055.4|7053.4|7059.1|7057.1|7060.6|7058.6|7055.4|7053.4|252
1695758400000|2023-09-26 20:00:00|7058.9|7056.9|7060.7|7056.7|7061.6|7057.6|7058.1|7054.1|0
1695758700000|2023-09-26 20:05:00|7060.2|7056.2|7070.1|7066.1|7071|7067|7060.2|7056.2|0
1695759000000|2023-09-26 20:10:00|7070.4|7066.4|7068.7|7064.7|7072.8|7068.8|7068.7|7064.7|0
1695759300000|2023-09-26 20:15:00|7068.6|7064.6|7067.9|7063.9|7069.9|7065.9|7067.9|7063.9|0
1695759600000|2023-09-26 20:20:00|7068|7064|7067.6|7063.6|7069.6|7065.6|7067.6|7063.6|0
1695759900000|2023-09-26 20:25:00|7067.1|7063.1|7068.3|7064.3|7068.3|7064.3|7067.1|7063.1|0
1695760200000|2023-09-26 20:30:00|7067.9|7063.9|7067.7|7063.7|7068.3|7064.3|7067.3|7063.3|0
1695760500000|2023-09-26 20:35:00|7068|7064|7068|7064|7068|7064|7067.7|7063.7|0
1695760800000|2023-09-26 20:40:00|7067.7|7063.7|7067.3|7063.3|7067.7|7063.7|7066.8|7062.8|0
1695761100000|2023-09-26 20:45:00|7067.6|7063.6|7066.8|7062.8|7067.6|7063.6|7066.8|7062.8|0
1695761400000|2023-09-26 20:50:00|7067.3|7063.3|7067.3|7063.3|7067.3|7063.3|7067.3|7063.3|0
1695761700000|2023-09-26 20:55:00|7067.2|7063.2|7067.4|7063.4|7067.4|7063.4|7066.9|7062.9|0
1695762000000|2023-09-26 21:00:00|7067.6|7063.6|7067.9|7063.9|7068|7064|7067|7063|0
1695762300000|2023-09-26 21:05:00|7068|7064|7067.9|7063.9|7069.1|7065.1|7067.9|7063.9|0
1695762600000|2023-09-26 21:10:00|7068.1|7064.1|7067.2|7063.2|7068.1|7064.1|7067.2|7063.2|0
1695762900000|2023-09-26 21:15:00|7067.1|7063.1|7067.1|7063.1|7067.3|7063.3|7067.1|7063.1|0
1695763200000|2023-09-26 21:20:00|7067.3|7063.3|7067.3|7063.3|7067.3|7063.3|7067|7063|0
1695763500000|2023-09-26 21:25:00|7067.5|7063.5|7067|7063|7067.6|7063.6|7067|7063|0
1695763800000|2023-09-26 21:30:00|7066.8|7062.8|7067|7063|7067.3|7063.3|7066.8|7062.8|0
1695764100000|2023-09-26 21:35:00|7067.5|7063.5|7067.2|7063.2|7067.9|7063.9|7067|7063|0
1695764400000|2023-09-26 21:40:00|7067.3|7063.3|7067|7063|7067.3|7063.3|7066.8|7062.8|0
1695764700000|2023-09-26 21:45:00|7066.8|7062.8|7066.8|7062.8|7067|7063|7066.8|7062.8|0
1695765000000|2023-09-26 21:50:00|7067|7063|7067.5|7063.5|7067.8|7063.8|7067|7063|0
1695765300000|2023-09-26 21:55:00|7067.9|7063.9|7068.7|7064.7|7068.7|7064.7|7067.3|7063.3|0
1695765600000|2023-09-26 22:00:00|7069.8|7065.8|7067.1|7063.1|7070.9|7066.9|7066.3|7062.3|0
1695765900000|2023-09-26 22:05:00|7067.6|7063.6|7068.3|7064.3|7068.3|7064.3|7067.1|7063.1|0
1695766200000|2023-09-26 22:10:00|7068|7064|7067.1|7063.1|7068|7064|7066.8|7062.8|0
1695766500000|2023-09-26 22:15:00|7067.2|7063.2|7063.9|7059.9|7067.7|7063.7|7063.9|7059.9|0
1695766800000|2023-09-26 22:20:00|7064.2|7060.2|7065.1|7061.1|7065.7|7061.7|7063.9|7059.9|0
1695767100000|2023-09-26 22:25:00|7064.8|7060.8|7066.3|7062.3|7066.3|7062.3|7064.8|7060.8|0
1695767400000|2023-09-26 22:30:00|7066.4|7062.4|7067.7|7063.7|7067.7|7063.7|7066.3|7062.3|0
1695767700000|2023-09-26 22:35:00|7067.2|7063.2|7063.9|7059.9|7067.4|7063.4|7063.6|7059.6|0
1695768000000|2023-09-26 22:40:00|7064|7060|7065.7|7061.7|7066|7062|7063.9|7059.9|0
1695768300000|2023-09-26 22:45:00|7065.2|7061.2|7064.3|7060.3|7066|7062|7064.3|7060.3|0
1695768600000|2023-09-26 22:50:00|7064.8|7060.8|7064.7|7060.7|7064.8|7060.8|7064|7060|0
1695768900000|2023-09-26 22:55:00|7064.8|7060.8|7065.2|7061.2|7065.2|7061.2|7064.8|7060.8|0
1695769200000|2023-09-26 23:00:00|7065.7|7061.7|7066|7062|7066|7062|7064.8|7060.8|0
1695769500000|2023-09-26 23:05:00|7066.2|7062.2|7065.2|7061.2|7066.4|7062.4|7065.2|7061.2|0
1695769800000|2023-09-26 23:10:00|7065.7|7061.7|7066.9|7062.9|7066.9|7062.9|7065.2|7061.2|0
1695770100000|2023-09-26 23:15:00|7067.2|7063.2|7069.7|7065.7|7070|7066|7067.2|7063.2|0
1695770400000|2023-09-26 23:20:00|7069.2|7065.2|7067.7|7063.7|7069.7|7065.7|7066.3|7062.3|0
1695770700000|2023-09-26 23:25:00|7068|7064|7068.3|7064.3|7069.2|7065.2|7067.7|7063.7|0
1695771000000|2023-09-26 23:30:00|7068.4|7064.4|7068.3|7064.3|7069.7|7065.7|7068.3|7064.3|0
1695771300000|2023-09-26 23:35:00|7068.4|7064.4|7069.2|7065.2|7070|7066|7068.3|7064.3|0
1695771600000|2023-09-26 23:40:00|7068.9|7064.9|7068.3|7064.3|7070|7066|7068.3|7064.3|0
1695771900000|2023-09-26 23:45:00|7068|7064|7068|7064|7069.2|7065.2|7067.1|7063.1|0
1695772200000|2023-09-26 23:50:00|7067.8|7063.8|7068.3|7064.3|7068.3|7064.3|7067.1|7063.1|0
1695772500000|2023-09-26 23:55:00|7068.4|7064.4|7068.7|7064.7|7070|7066|7068.3|7064.3|0
1695772800000|2023-09-27 00:00:00|7068.8|7064.8|7070.1|7066.1|7070.8|7066.8|7068|7064|0
1695773100000|2023-09-27 00:05:00|7070|7066|7072.1|7068.1|7072.5|7068.5|7068.7|7064.7|0
1695773400000|2023-09-27 00:10:00|7071.6|7067.6|7072.1|7068.1|7072.5|7068.5|7070.4|7066.4|0
1695773700000|2023-09-27 00:15:00|7071.6|7067.6|7066.3|7063.3|7071.6|7068.1|7063|7060|0
1695774000000|2023-09-27 00:20:00|7064.6|7061.6|7062.9|7059.9|7066.3|7063.3|7061.2|7058.2|0
1695774300000|2023-09-27 00:25:00|7064.5|7061.5|7062.9|7059.9|7064.5|7061.5|7061.2|7058.2|0
1695774600000|2023-09-27 00:30:00|7062.8|7059.8|7062.8|7059.8|7062.9|7059.9|7061.2|7058.2|0
1695774900000|2023-09-27 00:35:00|7061.2|7058.2|7059.5|7056.5|7061.2|7058.2|7057.8|7054.8|0
1695775200000|2023-09-27 00:40:00|7061.1|7058.1|7057.8|7054.8|7061.1|7058.1|7057.8|7054.8|0
1695775500000|2023-09-27 00:45:00|7059.4|7056.4|7061.2|7058.2|7062.8|7059.8|7059.4|7056.4|0
1695775800000|2023-09-27 00:50:00|7062.8|7059.8|7057.7|7054.7|7062.8|7059.8|7057.7|7054.7|0
1695776100000|2023-09-27 00:55:00|7059.4|7056.4|7061.1|7058.1|7062.8|7059.8|7059.4|7056.4|0
1695776400000|2023-09-27 01:00:00|7059.4|7056.4|7062.8|7059.8|7062.8|7059.8|7059.4|7056.4|0
1695776700000|2023-09-27 01:05:00|7064.5|7061.5|7064.5|7061.5|7064.5|7061.5|7062.8|7059.8|0
1695777000000|2023-09-27 01:10:00|7065.4|7062.4|7066.2|7063.2|7066.2|7063.2|7064.5|7061.5|0
1695777300000|2023-09-27 01:15:00|7066.3|7063.3|7067.9|7064.9|7067.9|7064.9|7066.2|7063.2|0
1695777600000|2023-09-27 01:20:00|7066.2|7063.2|7071.3|7068.3|7071.4|7068.4|7066.2|7063.2|0
1695777900000|2023-09-27 01:25:00|7071.4|7068.4|7071.3|7068.3|7073|7070|7071.3|7068.3|0
1695778200000|2023-09-27 01:30:00|7073|7070|7076.6|7073.6|7076.7|7073.7|7073|7070|0
1695778500000|2023-09-27 01:35:00|7074.9|7071.9|7073.2|7070.2|7074.9|7071.9|7071.5|7068.5|0
1695778800000|2023-09-27 01:40:00|7071.5|7068.5|7071.4|7068.4|7073.2|7070.2|7069.7|7066.7|0
1695779100000|2023-09-27 01:45:00|7069.7|7066.7|7071.4|7068.4|7071.4|7068.4|7068|7065|0
1695779400000|2023-09-27 01:50:00|7069.7|7066.7|7071.4|7068.4|7071.4|7068.4|7069.7|7066.7|0
1695779700000|2023-09-27 01:55:00|7073.1|7070.1|7073.1|7070.1|7073.1|7070.1|7073.1|7070.1|0
1695780000000|2023-09-27 02:00:00|7071.5|7068.5|7073.1|7070.1|7074.8|7071.8|7071.4|7068.4|0
1695780300000|2023-09-27 02:05:00|7073.2|7070.2|7071.5|7068.5|7073.2|7070.2|7071.5|7068.5|0
1695780600000|2023-09-27 02:10:00|7073.1|7070.1|7078.4|7075.4|7078.4|7075.4|7073.1|7070.1|0
1695780900000|2023-09-27 02:15:00|7076.8|7073.8|7073.4|7070.4|7076.8|7073.8|7073.4|7070.4|0
1695781200000|2023-09-27 02:20:00|7071.7|7068.7|7071.7|7068.7|7073.4|7070.4|7071.7|7068.7|0
1695781500000|2023-09-27 02:25:00|7073.4|7070.4|7073.5|7070.5|7073.5|7070.5|7073.4|7070.4|0
1695781800000|2023-09-27 02:30:00|7075.1|7072.1|7075.1|7072.1|7075.1|7072.1|7071.8|7068.8|0
1695782100000|2023-09-27 02:35:00|7075.2|7072.2|7076.8|7073.8|7078.5|7075.5|7075.2|7072.2|0
1695782400000|2023-09-27 02:40:00|7075.1|7072.1|7073.5|7070.5|7075.1|7072.1|7073.4|7070.4|0
1695782700000|2023-09-27 02:45:00|7074.3|7071.3|7073.5|7070.5|7075.2|7072.2|7073.5|7070.5|0
1695783000000|2023-09-27 02:50:00|7075.1|7072.1|7075.1|7072.1|7075.2|7072.2|7073.4|7070.4|0
1695783300000|2023-09-27 02:55:00|7073.4|7070.4|7073.4|7070.4|7075.1|7072.1|7073.4|7070.4|0
1695783600000|2023-09-27 03:00:00|7073.5|7070.5|7070.1|7067.1|7073.5|7070.5|7068.4|7065.4|0
1695783900000|2023-09-27 03:05:00|7068.4|7065.4|7071.8|7068.8|7071.8|7068.8|7068.4|7065.4|0
1695784200000|2023-09-27 03:10:00|7073.5|7070.5|7071.8|7068.8|7073.5|7070.5|7071.8|7068.8|0
1695784500000|2023-09-27 03:15:00|7072.5|7069.5|7074.3|7071.3|7074.3|7071.3|7072.5|7069.5|0
1695784800000|2023-09-27 03:20:00|7074.2|7071.2|7072.6|7069.6|7074.3|7071.3|7072.6|7069.6|0
1695785100000|2023-09-27 03:25:00|7074.3|7071.3|7070.9|7067.9|7074.3|7071.3|7070.9|7067.9|0
1695785400000|2023-09-27 03:30:00|7072.6|7069.6|7072.6|7069.6|7072.6|7069.6|7070.9|7067.9|0
1695785700000|2023-09-27 03:35:00|7071|7068|7067.6|7064.6|7071|7068|7067.5|7064.5|0
1695786000000|2023-09-27 03:40:00|7067.5|7064.5|7069.2|7066.2|7070.9|7067.9|7067.5|7064.5|0
1695786300000|2023-09-27 03:45:00|7067.6|7064.6|7067.6|7064.6|7069.2|7066.2|7067.6|7064.6|0
1695786600000|2023-09-27 03:50:00|7069.2|7066.2|7070.9|7067.9|7070.9|7067.9|7067.5|7064.5|0
1695786900000|2023-09-27 03:55:00|7069.2|7066.2|7069.2|7066.2|7069.2|7066.2|7067.5|7064.5|0
1695787200000|2023-09-27 04:00:00|7069.3|7066.3|7069.3|7066.3|7069.3|7066.3|7069.2|7066.2|0
1695787500000|2023-09-27 04:05:00|7069.2|7066.2|7069.3|7066.3|7069.3|7066.3|7067.6|7064.6|0
1695787800000|2023-09-27 04:10:00|7067.6|7064.6|7069.3|7066.3|7069.3|7066.3|7067.6|7064.6|0
1695788100000|2023-09-27 04:15:00|7067.6|7064.6|7069.3|7066.3|7069.3|7066.3|7067.6|7064.6|0
1695788400000|2023-09-27 04:20:00|7067.6|7064.6|7067.6|7064.6|7067.6|7064.6|7067.6|7064.6|0
1695788700000|2023-09-27 04:25:00|7066|7063|7065.9|7062.9|7067.6|7064.6|7065.9|7062.9|0
1695789000000|2023-09-27 04:30:00|7066|7063|7069.4|7066.4|7069.4|7066.4|7066|7063|0
1695789300000|2023-09-27 04:35:00|7069.3|7066.3|7071.1|7068.1|7071.1|7068.1|7069.3|7066.3|0
1695789600000|2023-09-27 04:40:00|7071|7068|7071.1|7068.1|7072.7|7069.7|7069.4|7066.4|0
1695789900000|2023-09-27 04:45:00|7072.7|7069.7|7075.6|7072.6|7076.1|7073.1|7072.7|7069.7|0
1695790200000|2023-09-27 04:50:00|7074|7071|7072.3|7069.3|7075.7|7072.7|7072.3|7069.3|0
1695790500000|2023-09-27 04:55:00|7074|7071|7078.9|7075.9|7078.9|7075.9|7074|7071|0
1695790800000|2023-09-27 05:00:00|7078.8|7075.8|7077.2|7074.2|7078.8|7075.8|7077.2|7074.2|0
1695791100000|2023-09-27 05:05:00|7075.5|7072.5|7077.2|7074.2|7077.2|7074.2|7073.9|7070.9|0
1695791400000|2023-09-27 05:10:00|7077.1|7074.1|7075.4|7072.4|7077.1|7074.1|7075.4|7072.4|0
1695791700000|2023-09-27 05:15:00|7075.3|7072.3|7072|7069|7075.3|7072.3|7072|7069|0
1695792000000|2023-09-27 05:20:00|7072.1|7069.1|7075.4|7072.4|7075.4|7072.4|7072.1|7069.1|0
1695792300000|2023-09-27 05:25:00|7077|7074|7077.1|7074.1|7077.1|7074.1|7077|7074|0
1695792600000|2023-09-27 05:30:00|7077|7074|7079.2|7076.2|7079.2|7076.2|7077|7074|0
1695792900000|2023-09-27 05:35:00|7078.3|7075.3|7080.8|7077.8|7082.5|7079.5|7077.5|7074.5|0
1695793200000|2023-09-27 05:40:00|7080.9|7077.9|7081|7078|7082.6|7079.6|7080.9|7077.9|0
1695793500000|2023-09-27 05:45:00|7081.1|7078.1|7082.8|7079.8|7082.8|7079.8|7081|7078|0
1695793800000|2023-09-27 05:50:00|7084.5|7081.5|7085.2|7082.2|7087.8|7084.8|7084.5|7081.5|0
1695794100000|2023-09-27 05:55:00|7086.8|7083.8|7085.5|7082.5|7088.2|7085.2|7084.2|7081.2|0
1695794400000|2023-09-27 06:00:00|7083.9|7080.9|7087.9|7085.9|7089.6|7087.6|7081.9|7079.9|493
1695794700000|2023-09-27 06:05:00|7087.4|7085.4|7088.1|7086.1|7088.4|7086.4|7085.6|7083.6|165
1695795000000|2023-09-27 06:10:00|7087.9|7085.9|7086.6|7084.6|7088.6|7086.6|7085.4|7083.4|107
1695795300000|2023-09-27 06:15:00|7086.4|7084.4|7078.9|7076.9|7087.1|7085.1|7077.1|7075.1|220
1695795600000|2023-09-27 06:20:00|7079.1|7077.1|7080.9|7078.9|7084.9|7082.9|7077.9|7075.9|99
1695795900000|2023-09-27 06:25:00|7080.6|7078.6|7085.9|7083.9|7086.6|7084.6|7080.4|7078.4|130
1695796200000|2023-09-27 06:30:00|7085.6|7083.6|7086.1|7084.1|7088.9|7086.9|7084.4|7082.4|197
1695796500000|2023-09-27 06:35:00|7085.9|7083.9|7088.9|7086.9|7089.6|7087.6|7085.9|7083.9|143
1695796800000|2023-09-27 06:40:00|7088.6|7086.6|7088.6|7086.6|7089.6|7087.6|7087.4|7085.4|150
1695797100000|2023-09-27 06:45:00|7088.9|7086.9|7087.6|7085.6|7089.4|7087.4|7085.9|7083.9|149
1695797400000|2023-09-27 06:50:00|7087.4|7085.4|7086.9|7084.9|7088.9|7086.9|7086.4|7084.4|113
1695797700000|2023-09-27 06:55:00|7086.6|7084.6|7080.9|7078.9|7086.9|7084.9|7080.4|7078.4|237
1695798000000|2023-09-27 07:00:00|7080.4|7079.4|7069.3|7068.3|7082.1|7081.1|7054.6|7053.6|3667
1695798300000|2023-09-27 07:05:00|7069.5|7068.5|7067|7066|7072.8|7071.8|7061.3|7060.3|798
1695798600000|2023-09-27 07:10:00|7068.3|7067.3|7073|7072|7074.3|7073.3|7062|7061|619
1695798900000|2023-09-27 07:15:00|7073.5|7072.5|7076|7075|7077.8|7076.8|7070.3|7069.3|662
1695799200000|2023-09-27 07:20:00|7075.8|7074.8|7082.8|7081.8|7083.5|7082.5|7075.5|7074.5|565
1695799500000|2023-09-27 07:25:00|7083|7082|7096|7095|7099|7098|7076.8|7075.8|2161
1695799800000|2023-09-27 07:30:00|7096.3|7095.3|7087|7086|7098.8|7097.8|7081|7080|710
1695800100000|2023-09-27 07:35:00|7086.8|7085.8|7084.3|7083.3|7090.3|7089.3|7079.3|7078.3|341
1695800400000|2023-09-27 07:40:00|7084.9|7083.9|7086.1|7085.1|7089.1|7088.1|7083.6|7082.6|262
1695800700000|2023-09-27 07:45:00|7086.4|7085.4|7086.1|7085.1|7088.4|7087.4|7080.4|7079.4|269
1695801000000|2023-09-27 07:50:00|7086.4|7085.4|7088.9|7087.9|7092.9|7091.9|7084.4|7083.4|254
1695801300000|2023-09-27 07:55:00|7088.6|7087.6|7097.1|7096.1|7097.1|7096.1|7088.1|7087.1|220
1695801600000|2023-09-27 08:00:00|7096.9|7095.9|7105.4|7104.4|7105.4|7104.4|7095.4|7094.4|499
1695801900000|2023-09-27 08:05:00|7105.1|7104.1|7103.1|7102.1|7106.1|7105.1|7100.4|7099.4|415
1695802200000|2023-09-27 08:10:00|7102.9|7101.9|7101.6|7100.6|7104.4|7103.4|7100.6|7099.6|343
1695802500000|2023-09-27 08:15:00|7101.9|7100.9|7098.9|7097.9|7104.6|7103.6|7096.4|7095.4|327
1695802800000|2023-09-27 08:20:00|7098.6|7097.6|7105.9|7104.9|7107.4|7106.4|7095.1|7094.1|355
1695803100000|2023-09-27 08:25:00|7106.1|7105.1|7098.6|7097.6|7106.6|7105.6|7096.9|7095.9|316
1695803400000|2023-09-27 08:30:00|7098.4|7097.4|7105.6|7104.6|7106.6|7105.6|7097.1|7096.1|309
1695803700000|2023-09-27 08:35:00|7105.4|7104.4|7093.1|7092.1|7105.4|7104.4|7092.4|7091.4|224
1695804000000|2023-09-27 08:40:00|7092.9|7091.9|7090.6|7089.6|7094.4|7093.4|7087.9|7086.9|291
1695804300000|2023-09-27 08:45:00|7090.9|7089.9|7087.4|7086.4|7090.9|7089.9|7086.9|7085.9|220
1695804600000|2023-09-27 08:50:00|7087.1|7086.1|7085.1|7084.1|7090.9|7089.9|7084.9|7083.9|220
1695804900000|2023-09-27 08:55:00|7085.3|7084.3|7090.8|7089.8|7090.8|7089.8|7085.3|7084.3|227
1695805200000|2023-09-27 09:00:00|7091.1|7090.1|7093.6|7092.6|7095.1|7094.1|7088.1|7087.1|259
1695805500000|2023-09-27 09:05:00|7093.3|7092.3|7089.8|7088.8|7094.1|7093.1|7088.1|7087.1|195
1695805800000|2023-09-27 09:10:00|7090.1|7089.1|7096.3|7095.3|7098.8|7097.8|7088.3|7087.3|261
1695806100000|2023-09-27 09:15:00|7096.1|7095.1|7093.3|7092.3|7096.3|7095.3|7089.3|7088.3|218
1695806400000|2023-09-27 09:20:00|7093.6|7092.6|7090.3|7089.3|7094.1|7093.1|7086.3|7085.3|266
1695806700000|2023-09-27 09:25:00|7090.6|7089.6|7097.6|7096.6|7098.8|7097.8|7088.6|7087.6|447
1695807000000|2023-09-27 09:30:00|7097.8|7096.8|7092.1|7091.1|7100.6|7099.6|7092.1|7091.1|348
1695807300000|2023-09-27 09:35:00|7091.8|7090.8|7087.3|7086.3|7094.6|7093.6|7087.1|7086.1|160
1695807600000|2023-09-27 09:40:00|7087.1|7086.1|7078.6|7077.6|7087.6|7086.6|7077.8|7076.8|356
1695807900000|2023-09-27 09:45:00|7078.8|7077.8|7090.3|7089.3|7090.6|7089.6|7078.6|7077.6|345
1695808200000|2023-09-27 09:50:00|7090.1|7089.1|7086.3|7085.3|7090.3|7089.3|7082.6|7081.6|205
1695808500000|2023-09-27 09:55:00|7086.6|7085.6|7085.1|7084.1|7088.6|7087.6|7080.6|7079.6|327
1695808800000|2023-09-27 10:00:00|7084.8|7083.8|7085.3|7084.3|7086.3|7085.3|7081.8|7080.8|138
1695809100000|2023-09-27 10:05:00|7085.1|7084.1|7078.3|7077.3|7086.8|7085.8|7077.6|7076.6|235
1695809400000|2023-09-27 10:10:00|7078.6|7077.6|7076.8|7075.8|7080.3|7079.3|7075.6|7074.6|197
1695809700000|2023-09-27 10:15:00|7077.1|7076.1|7075.1|7074.1|7078.6|7077.6|7074.8|7073.8|305
1695810000000|2023-09-27 10:20:00|7075.3|7074.3|7071.6|7070.6|7076.8|7075.8|7071.1|7070.1|365
1695810300000|2023-09-27 10:25:00|7071.8|7070.8|7076.1|7075.1|7076.1|7075.1|7069.6|7068.6|349
1695810600000|2023-09-27 10:30:00|7076.6|7075.6|7076.3|7075.3|7077.6|7076.6|7073.3|7072.3|233
1695810900000|2023-09-27 10:35:00|7076.1|7075.1|7074.6|7073.6|7076.3|7075.3|7070.8|7069.8|206
1695811200000|2023-09-27 10:40:00|7074.3|7073.3|7068.3|7067.3|7074.6|7073.6|7068.1|7067.1|257
1695811500000|2023-09-27 10:45:00|7068.6|7067.6|7070.6|7069.6|7072.6|7071.6|7067.8|7066.8|427
1695811800000|2023-09-27 10:50:00|7070.8|7069.8|7081.1|7080.1|7082.8|7081.8|7070.1|7069.1|328
1695812100000|2023-09-27 10:55:00|7081.3|7080.3|7077.8|7076.8|7081.8|7080.8|7074.3|7073.3|251
1695812400000|2023-09-27 11:00:00|7077.6|7076.6|7081.6|7080.6|7081.8|7080.8|7075.3|7074.3|448
1695812700000|2023-09-27 11:05:00|7081.8|7080.8|7077.1|7076.1|7082.6|7081.6|7074.1|7073.1|301
1695813000000|2023-09-27 11:10:00|7077.3|7076.3|7079.1|7078.1|7081.8|7080.8|7076.6|7075.6|233
1695813300000|2023-09-27 11:15:00|7079.3|7078.3|7082.1|7081.1|7082.6|7081.6|7078.1|7077.1|202
1695813600000|2023-09-27 11:20:00|7081.8|7080.8|7088.1|7087.1|7089.6|7088.6|7080.8|7079.8|254
1695813900000|2023-09-27 11:25:00|7088.6|7087.6|7086.8|7085.8|7089.6|7088.6|7085.1|7084.1|136
1695814200000|2023-09-27 11:30:00|7087.1|7086.1|7081|7080|7088.1|7087.1|7079.2|7078.2|259
1695814500000|2023-09-27 11:35:00|7080.7|7079.7|7067|7066|7080.7|7079.7|7067|7066|373
1695814800000|2023-09-27 11:40:00|7067.1|7066.1|7070.3|7069.3|7074.3|7073.3|7066.3|7065.3|242
1695815100000|2023-09-27 11:45:00|7070.1|7069.1|7076.8|7075.8|7078.8|7077.8|7069.8|7068.8|208
1695815400000|2023-09-27 11:50:00|7077.1|7076.1|7083.3|7082.3|7084.8|7083.8|7077.1|7076.1|157
1695815700000|2023-09-27 11:55:00|7083.1|7082.1|7087.6|7086.6|7087.6|7086.6|7081.1|7080.1|147
1695816000000|2023-09-27 12:00:00|7087.3|7086.3|7082.1|7081.1|7089.1|7088.1|7081.6|7080.6|236
1695816300000|2023-09-27 12:05:00|7082.3|7081.3|7075.1|7074.1|7083.1|7082.1|7075.1|7074.1|214
1695816600000|2023-09-27 12:10:00|7075.3|7074.3|7073.3|7072.3|7076.1|7075.1|7070.1|7069.1|399
1695816900000|2023-09-27 12:15:00|7073.6|7072.6|7073.6|7072.6|7079.3|7078.3|7073.3|7072.3|226
1695817200000|2023-09-27 12:20:00|7073.8|7072.8|7068.1|7067.1|7077.8|7076.8|7067.8|7066.8|272
1695817500000|2023-09-27 12:25:00|7067.8|7066.8|7072.8|7071.8|7073.1|7072.1|7067.6|7066.6|180
1695817800000|2023-09-27 12:30:00|7072.6|7071.6|7076.3|7075.3|7077.3|7076.3|7069.6|7068.6|321
1695818100000|2023-09-27 12:35:00|7076.6|7075.6|7077.1|7076.1|7081.3|7080.3|7075.1|7074.1|307
1695818400000|2023-09-27 12:40:00|7077.3|7076.3|7074.6|7073.6|7078.3|7077.3|7071.8|7070.8|348
1695818700000|2023-09-27 12:45:00|7074.3|7073.3|7073.8|7072.8|7079.6|7078.6|7073.1|7072.1|204
1695819000000|2023-09-27 12:50:00|7074.1|7073.1|7077.6|7076.6|7078.6|7077.6|7072.6|7071.6|239
1695819300000|2023-09-27 12:55:00|7077.3|7076.3|7082.6|7081.6|7083.6|7082.6|7077.3|7076.3|269
1695819600000|2023-09-27 13:00:00|7081.6|7080.6|7086.6|7085.6|7086.6|7085.6|7080.1|7079.1|290
1695819900000|2023-09-27 13:05:00|7086.3|7085.3|7093.8|7092.8|7095.6|7094.6|7085.3|7084.3|351
1695820200000|2023-09-27 13:10:00|7094.1|7093.1|7095.3|7094.3|7098.3|7097.3|7091.8|7090.8|247
1695820500000|2023-09-27 13:15:00|7095.1|7094.1|7096.6|7095.6|7098.1|7097.1|7094.1|7093.1|200
1695820800000|2023-09-27 13:20:00|7096.3|7095.3|7095.3|7094.3|7097.1|7096.1|7091.3|7090.3|261
1695821100000|2023-09-27 13:25:00|7094.6|7093.6|7092.8|7091.8|7095.6|7094.6|7092.1|7091.1|253
1695821400000|2023-09-27 13:30:00|7093.1|7092.1|7090.3|7089.3|7099.3|7098.3|7088.8|7087.8|586
1695821700000|2023-09-27 13:35:00|7090.6|7089.6|7081.1|7080.1|7092.1|7091.1|7079.6|7078.6|471
1695822000000|2023-09-27 13:40:00|7081.3|7080.3|7089.3|7088.3|7089.6|7088.6|7074.1|7073.1|402
1695822300000|2023-09-27 13:45:00|7089.1|7088.1|7084.1|7083.1|7092.1|7091.1|7080.6|7079.6|367
1695822600000|2023-09-27 13:50:00|7083.8|7082.8|7086.3|7085.3|7088.8|7087.8|7081.6|7080.6|388
1695822900000|2023-09-27 13:55:00|7086.6|7085.6|7083.8|7082.8|7087.6|7086.6|7082.1|7081.1|346
1695823200000|2023-09-27 14:00:00|7084.6|7083.6|7075.8|7074.8|7088.3|7087.3|7073.8|7072.8|392
1695823500000|2023-09-27 14:05:00|7075.6|7074.6|7072.1|7071.1|7076.6|7075.6|7068.6|7067.6|1098
1695823800000|2023-09-27 14:10:00|7072.3|7071.3|7068|7067|7074|7073|7064.8|7063.8|520
1695824100000|2023-09-27 14:15:00|7068.3|7067.3|7071.3|7070.3|7072.8|7071.8|7067.3|7066.3|367
1695824400000|2023-09-27 14:20:00|7071.5|7070.5|7079.3|7078.3|7080.8|7079.8|7071|7070|2479
1695824700000|2023-09-27 14:25:00|7079.5|7078.5|7069.5|7068.5|7082|7081|7067.8|7066.8|359
1695825000000|2023-09-27 14:30:00|7069.3|7068.3|7072.8|7071.8|7073|7072|7063.5|7062.5|602
1695825300000|2023-09-27 14:35:00|7073|7072|7070.3|7069.3|7075.3|7074.3|7069|7068|420
1695825600000|2023-09-27 14:40:00|7070|7069|7069.8|7068.8|7070.8|7069.8|7065.3|7064.3|371
1695825900000|2023-09-27 14:45:00|7070|7069|7066.8|7065.8|7070.3|7069.3|7061|7060|444
1695826200000|2023-09-27 14:50:00|7066.5|7065.5|7054.3|7053.3|7067.3|7066.3|7052.8|7051.8|678
1695826500000|2023-09-27 14:55:00|7054|7053|7056.3|7055.3|7057.8|7056.8|7053.3|7052.3|408
1695826800000|2023-09-27 15:00:00|7056.8|7055.8|7061|7060|7064|7063|7054.8|7053.8|776
1695827100000|2023-09-27 15:05:00|7060.8|7059.8|7067.8|7066.8|7068.3|7067.3|7059.5|7058.5|359
1695827400000|2023-09-27 15:10:00|7067.5|7066.5|7071.8|7070.8|7072.3|7071.3|7065.8|7064.8|311
1695827700000|2023-09-27 15:15:00|7071.5|7070.5|7068.5|7067.5|7071.8|7070.8|7066.3|7065.3|593
1695828000000|2023-09-27 15:20:00|7068.3|7067.3|7069.3|7068.3|7071|7070|7066.3|7065.3|716
1695828300000|2023-09-27 15:25:00|7068.8|7067.8|7070.3|7069.3|7072.3|7071.3|7067.3|7066.3|1164
1695828600000|2023-09-27 15:30:00|7070.8|7068.8|7073.8|7071.8|7074.3|7072.3|7069.3|7067.3|1450
1695828900000|2023-09-27 15:35:00|7073.3|7071.3|7065.5|7063.5|7074.3|7072.3|7065.3|7063.3|1254
1695829200000|2023-09-27 15:40:00|7065.3|7063.3|7057|7055|7065.3|7063.3|7056.5|7054.5|568
1695829500000|2023-09-27 15:45:00|7057.3|7055.3|7055.5|7053.5|7057.8|7055.8|7051.3|7049.3|426
1695829800000|2023-09-27 15:50:00|7055.8|7053.8|7053.8|7051.8|7056.3|7054.3|7051.8|7049.8|313
1695830100000|2023-09-27 15:55:00|7053.5|7051.5|7055.3|7053.3|7057.3|7055.3|7052.8|7050.8|256
1695830400000|2023-09-27 16:00:00|7055|7053|7047.5|7045.5|7055.3|7053.3|7047.3|7045.3|535
1695830700000|2023-09-27 16:05:00|7047.3|7045.3|7049|7047|7052.8|7050.8|7046.3|7044.3|319
1695831000000|2023-09-27 16:10:00|7048.8|7046.8|7049.3|7047.3|7051.8|7049.8|7047.8|7045.8|215
1695831300000|2023-09-27 16:15:00|7049.5|7047.5|7046.8|7044.8|7049.5|7047.5|7046.3|7044.3|172
1695831600000|2023-09-27 16:20:00|7047|7045|7046.5|7044.5|7049.5|7047.5|7044.8|7042.8|172
1695831900000|2023-09-27 16:25:00|7046.8|7044.8|7048.5|7046.5|7049.5|7047.5|7046.3|7044.3|238
1695832200000|2023-09-27 16:30:00|7048.8|7046.8|7052.3|7050.3|7052.3|7050.3|7047.3|7045.3|229
1695832500000|2023-09-27 16:35:00|7052|7050|7050.8|7048.8|7053.3|7051.3|7050|7048|87
1695832800000|2023-09-27 16:40:00|7051|7049|7057.3|7055.3|7057.5|7055.5|7050|7048|194
1695833100000|2023-09-27 16:45:00|7057.5|7055.5|7057.8|7055.8|7058.8|7056.8|7056.5|7054.5|84
1695833400000|2023-09-27 16:50:00|7057.5|7055.5|7053.8|7051.8|7058.5|7056.5|7053.3|7051.3|99
1695833700000|2023-09-27 16:55:00|7053.5|7051.5|7051.3|7049.3|7053.8|7051.8|7050.5|7048.5|342
1695834000000|2023-09-27 17:00:00|7051.5|7049.5|7055.5|7053.5|7056.5|7054.5|7050.8|7048.8|177
1695834300000|2023-09-27 17:05:00|7055.8|7053.8|7054.3|7052.3|7056.3|7054.3|7052|7050|60
1695834600000|2023-09-27 17:10:00|7054|7052|7045.3|7043.3|7054.5|7052.5|7045.3|7043.3|263
1695834900000|2023-09-27 17:15:00|7045|7043|7044.8|7042.8|7047|7045|7042.3|7040.3|122
1695835200000|2023-09-27 17:20:00|7044.5|7042.5|7040.8|7038.8|7045|7043|7038.8|7036.8|157
1695835500000|2023-09-27 17:25:00|7040.5|7038.5|7035.8|7033.8|7041.8|7039.8|7035.5|7033.5|92
1695835800000|2023-09-27 17:30:00|7035.5|7033.5|7037.5|7035.5|7038.8|7036.8|7035.3|7033.3|119
1695836100000|2023-09-27 17:35:00|7037.3|7035.3|7034.8|7032.8|7038.3|7036.3|7034.3|7032.3|151
1695836400000|2023-09-27 17:40:00|7035|7033|7035.8|7033.8|7035.8|7033.8|7027.5|7025.5|296
1695836700000|2023-09-27 17:45:00|7036|7034|7036.5|7034.5|7038|7036|7034.3|7032.3|88
1695837000000|2023-09-27 17:50:00|7036.3|7034.3|7041.8|7039.8|7042|7040|7036|7034|95
1695837300000|2023-09-27 17:55:00|7041.5|7039.5|7042|7040|7043|7041|7039.3|7037.3|86
1695837600000|2023-09-27 18:00:00|7041.8|7039.8|7040|7038|7042.5|7040.5|7038.8|7036.8|83
1695837900000|2023-09-27 18:05:00|7040.3|7038.3|7036.5|7034.5|7041.8|7039.8|7035.3|7033.3|83
1695838200000|2023-09-27 18:10:00|7036.3|7034.3|7037.5|7035.5|7038.3|7036.3|7034.3|7032.3|51
1695838500000|2023-09-27 18:15:00|7037.3|7035.3|7039.5|7037.5|7041.3|7039.3|7037.3|7035.3|58
1695838800000|2023-09-27 18:20:00|7039.8|7037.8|7043.3|7041.3|7043.5|7041.5|7038.5|7036.5|65
1695839100000|2023-09-27 18:25:00|7043.5|7041.5|7053.3|7051.3|7053.8|7051.8|7041.8|7039.8|90
1695839400000|2023-09-27 18:30:00|7053.5|7051.5|7061.3|7059.3|7062.5|7060.5|7053.5|7051.5|232
1695839700000|2023-09-27 18:35:00|7061.5|7059.5|7068.8|7066.8|7068.8|7066.8|7061.5|7059.5|175
1695840000000|2023-09-27 18:40:00|7068.5|7066.5|7070.5|7068.5|7070.8|7068.8|7065.3|7063.3|132
1695840300000|2023-09-27 18:45:00|7070.8|7068.8|7067.5|7065.5|7072.5|7070.5|7067.3|7065.3|116
1695840600000|2023-09-27 18:50:00|7067.3|7065.3|7069.5|7067.5|7069.5|7067.5|7065|7063|70
1695840900000|2023-09-27 18:55:00|7069.8|7067.8|7070.3|7068.3|7072.3|7070.3|7068.3|7066.3|85
1695841200000|2023-09-27 19:00:00|7070|7068|7081.3|7079.3|7081.5|7079.5|7069.3|7067.3|221
1695841500000|2023-09-27 19:05:00|7081|7079|7083|7081|7086.3|7084.3|7079.3|7077.3|209
1695841800000|2023-09-27 19:10:00|7083.3|7081.3|7078.5|7076.5|7086.3|7084.3|7078.5|7076.5|145
1695842100000|2023-09-27 19:15:00|7078.3|7076.3|7076.5|7074.5|7080|7078|7076|7074|127
1695842400000|2023-09-27 19:20:00|7076.3|7074.3|7076.8|7074.8|7078.8|7076.8|7075.5|7073.5|117
1695842700000|2023-09-27 19:25:00|7076.5|7074.5|7077.5|7075.5|7080.3|7078.3|7076|7074|57
1695843000000|2023-09-27 19:30:00|7077.3|7075.3|7078.3|7076.3|7078.5|7076.5|7074.8|7072.8|73
1695843300000|2023-09-27 19:35:00|7078|7076|7073.5|7071.5|7078|7076|7071.5|7069.5|155
1695843600000|2023-09-27 19:40:00|7073.8|7071.8|7067.3|7065.3|7073.8|7071.8|7064.8|7062.8|189
1695843900000|2023-09-27 19:45:00|7066.8|7064.8|7067.8|7065.8|7068.8|7066.8|7064.8|7062.8|136
1695844200000|2023-09-27 19:50:00|7068|7066|7073|7071|7073.3|7071.3|7067.3|7065.3|145
1695844500000|2023-09-27 19:55:00|7072.8|7070.8|7076.8|7074.8|7077|7075|7070|7068|221
1695844800000|2023-09-27 20:00:00|7077.3|7073.3|7081.5|7077.5|7085.4|7081.4|7077.3|7073.3|0
1695845100000|2023-09-27 20:05:00|7081.4|7077.4|7083.9|7079.9|7084.6|7080.6|7080.6|7076.6|0
1695845400000|2023-09-27 20:10:00|7083.4|7079.4|7086|7082|7087.9|7083.9|7083.3|7079.3|0
1695845700000|2023-09-27 20:15:00|7085|7081|7082.4|7078.4|7085.9|7081.9|7081.9|7077.9|0
1695846000000|2023-09-27 20:20:00|7081.9|7077.9|7082.4|7078.4|7083.6|7079.6|7081.6|7077.6|0
1695846300000|2023-09-27 20:25:00|7082.7|7078.7|7084.4|7080.4|7084.8|7080.8|7082.4|7078.4|0
1695846600000|2023-09-27 20:30:00|7084.7|7080.7|7084.4|7080.4|7085.9|7081.9|7084.4|7080.4|0
1695846900000|2023-09-27 20:35:00|7084.7|7080.7|7085.7|7081.7|7085.8|7081.8|7083.8|7079.8|0
1695847200000|2023-09-27 20:40:00|7085.8|7081.8|7085.9|7081.9|7086.2|7082.2|7084.5|7080.5|0
1695847500000|2023-09-27 20:45:00|7085.6|7081.6|7085.6|7081.6|7086.2|7082.2|7085|7081|0
1695847800000|2023-09-27 20:50:00|7085.9|7081.9|7089.1|7085.1|7089.6|7085.6|7085.9|7081.9|0
1695848100000|2023-09-27 20:55:00|7088.8|7084.8|7088.1|7084.1|7089.6|7085.6|7086.4|7082.4|0
1695848400000|2023-09-27 21:00:00|7087.9|7083.9|7087.1|7083.1|7088.4|7084.4|7087.1|7083.1|0
1695848700000|2023-09-27 21:05:00|7087.8|7083.8|7088.1|7084.1|7088.2|7084.2|7086.4|7082.4|0
1695849000000|2023-09-27 21:10:00|7087.9|7083.9|7088.3|7084.3|7088.6|7084.6|7087.9|7083.9|0
1695849300000|2023-09-27 21:15:00|7088.1|7084.1|7089.3|7085.3|7089.3|7085.3|7088.1|7084.1|0
1695849600000|2023-09-27 21:20:00|7089.1|7085.1|7088.6|7084.6|7089.3|7085.3|7088.6|7084.6|0
1695849900000|2023-09-27 21:25:00|7088.3|7084.3|7088.3|7084.3|7088.6|7084.6|7088.3|7084.3|0
1695850200000|2023-09-27 21:30:00|7088.2|7084.2|7088.1|7084.1|7088.4|7084.4|7087.9|7083.9|0
1695850500000|2023-09-27 21:35:00|7087.9|7083.9|7088.6|7084.6|7088.6|7084.6|7087.9|7083.9|0
1695850800000|2023-09-27 21:40:00|7088.7|7084.7|7089.1|7085.1|7089.1|7085.1|7088.7|7084.7|0
1695851100000|2023-09-27 21:45:00|7088.9|7084.9|7088.7|7084.7|7088.9|7084.9|7088.5|7084.5|0
1695851400000|2023-09-27 21:50:00|7088.8|7084.8|7088.6|7084.6|7088.8|7084.8|7088.5|7084.5|0
1695851700000|2023-09-27 21:55:00|7088.7|7084.7|7089.2|7085.2|7089.2|7085.2|7088.6|7084.6|0
1695852000000|2023-09-27 22:00:00|7089.1|7085.1|7082.1|7078.1|7089.2|7085.2|7082|7078|0
1695852300000|2023-09-27 22:05:00|7082.2|7078.2|7081.5|7077.5|7083.3|7079.3|7080.3|7076.3|0
1695852600000|2023-09-27 22:10:00|7081.1|7077.1|7080.1|7076.1|7081.5|7077.5|7079.5|7075.5|0
1695852900000|2023-09-27 22:15:00|7080.2|7076.2|7079.3|7075.3|7080.5|7076.5|7078.5|7074.5|0
1695853200000|2023-09-27 22:20:00|7079.2|7075.2|7075.2|7071.2|7079.7|7075.7|7074.4|7070.4|0
1695853500000|2023-09-27 22:25:00|7075.6|7071.6|7075.2|7071.2|7076.4|7072.4|7073.5|7069.5|0
1695853800000|2023-09-27 22:30:00|7075.5|7071.5|7076|7072|7076.9|7072.9|7075.2|7071.2|0
1695854100000|2023-09-27 22:35:00|7076.1|7072.1|7076.9|7072.9|7077.2|7073.2|7076|7072|0
1695854400000|2023-09-27 22:40:00|7077.2|7073.2|7079.3|7075.3|7079.3|7075.3|7076.9|7072.9|0
1695854700000|2023-09-27 22:45:00|7079|7075|7079|7075|7079.3|7075.3|7078.1|7074.1|0
1695855000000|2023-09-27 22:50:00|7078.9|7074.9|7079|7075|7079.3|7075.3|7078.1|7074.1|0
1695855300000|2023-09-27 22:55:00|7078.9|7074.9|7079.4|7075.4|7079.4|7075.4|7078.4|7074.4|0
1695855600000|2023-09-27 23:00:00|7079.3|7075.3|7077.3|7073.3|7079.7|7075.7|7077|7073|0
1695855900000|2023-09-27 23:05:00|7077.6|7073.6|7080.5|7076.5|7080.5|7076.5|7077.6|7073.6|0
1695856200000|2023-09-27 23:10:00|7080.6|7076.6|7080.5|7076.5|7081.7|7077.7|7080.2|7076.2|0
1695856500000|2023-09-27 23:15:00|7080.2|7076.2|7081.4|7077.4|7082.2|7078.2|7080.2|7076.2|0
1695856800000|2023-09-27 23:20:00|7081.7|7077.7|7080.5|7076.5|7081.7|7077.7|7080.5|7076.5|0
1695857100000|2023-09-27 23:25:00|7080.6|7076.6|7081.1|7077.1|7081.7|7077.7|7080.5|7076.5|0
1695857400000|2023-09-27 23:30:00|7081.4|7077.4|7081.1|7077.1|7082.3|7078.3|7081.1|7077.1|0
1695857700000|2023-09-27 23:35:00|7081.4|7077.4|7082.6|7078.6|7083.1|7079.1|7081.1|7077.1|0
1695858000000|2023-09-27 23:40:00|7082.2|7078.2|7082.6|7078.6|7083.1|7079.1|7081.7|7077.7|0
1695858300000|2023-09-27 23:45:00|7082.2|7078.2|7083.1|7079.1|7083.4|7079.4|7082.2|7078.2|0
1695858600000|2023-09-27 23:50:00|7083.4|7079.4|7079.7|7075.7|7085.1|7081.1|7079.3|7075.3|0
1695858900000|2023-09-27 23:55:00|7079.3|7075.3|7079.4|7075.4|7079.7|7075.7|7078.5|7074.5|0
1695859200000|2023-09-28 00:00:00|7079.7|7075.7|7079|7075|7080.2|7076.2|7076.8|7072.8|0
1695859500000|2023-09-28 00:05:00|7078.5|7074.5|7080.2|7076.2|7081.4|7077.4|7078.2|7074.2|0
1695859800000|2023-09-28 00:10:00|7079.7|7075.7|7080.2|7076.2|7080.6|7076.6|7078.5|7074.5|0
1695860100000|2023-09-28 00:15:00|7079.7|7075.7|7078.1|7075.1|7080.6|7076.7|7073.9|7070.9|0
1695860400000|2023-09-28 00:20:00|7077.3|7074.3|7078.9|7075.9|7078.9|7075.9|7075.5|7072.5|0
1695860700000|2023-09-28 00:25:00|7077.2|7074.2|7079.8|7076.8|7080.6|7077.6|7077.2|7074.2|0
1695861000000|2023-09-28 00:30:00|7080.6|7077.6|7082.3|7079.3|7082.3|7079.3|7078.9|7075.9|0
1695861300000|2023-09-28 00:35:00|7080.6|7077.6|7085.7|7082.7|7085.7|7082.7|7080.6|7077.6|0
1695861600000|2023-09-28 00:40:00|7085.6|7082.6|7084|7081|7085.7|7082.7|7084|7081|0
1695861900000|2023-09-28 00:45:00|7085.7|7082.7|7082.3|7079.3|7085.7|7082.7|7082.3|7079.3|0
1695862200000|2023-09-28 00:50:00|7081.5|7078.5|7079|7076|7081.5|7078.5|7079|7076|0
1695862500000|2023-09-28 00:55:00|7080.6|7077.6|7082.4|7079.4|7082.4|7079.4|7080.6|7077.6|0
1695862800000|2023-09-28 01:00:00|7082.3|7079.3|7082.4|7079.4|7082.4|7079.4|7080.7|7077.7|0
1695863100000|2023-09-28 01:05:00|7082.3|7079.3|7084|7081|7085.7|7082.7|7080.7|7077.7|0
1695863400000|2023-09-28 01:10:00|7082.3|7079.3|7087.3|7084.3|7087.3|7084.3|7082.3|7079.3|0
1695863700000|2023-09-28 01:15:00|7085.6|7082.6|7083.9|7080.9|7085.6|7082.6|7083.9|7080.9|0
1695864000000|2023-09-28 01:20:00|7084.8|7081.8|7087.2|7084.2|7087.3|7084.3|7084.8|7081.8|0
1695864300000|2023-09-28 01:25:00|7085.6|7082.6|7088.9|7085.9|7088.9|7085.9|7085.5|7082.5|0
1695864600000|2023-09-28 01:30:00|7088|7085|7083.8|7080.8|7088.9|7085.9|7083.8|7080.8|0
1695864900000|2023-09-28 01:35:00|7083|7080|7083.8|7080.8|7083.8|7080.8|7080.4|7077.4|0
1695865200000|2023-09-28 01:40:00|7085.5|7082.5|7083.8|7080.8|7085.5|7082.5|7083.8|7080.8|0
1695865500000|2023-09-28 01:45:00|7085.5|7082.5|7087.2|7084.2|7087.2|7084.2|7083.8|7080.8|0
1695865800000|2023-09-28 01:50:00|7087.1|7084.1|7087.1|7084.1|7088.8|7085.8|7086.3|7083.3|0
1695866100000|2023-09-28 01:55:00|7087.2|7084.2|7090.5|7087.5|7090.6|7087.6|7087.1|7084.1|0
1695866400000|2023-09-28 02:00:00|7088.9|7085.9|7090.4|7087.4|7092.2|7089.2|7088.8|7085.8|0
1695866700000|2023-09-28 02:05:00|7088.7|7085.7|7087|7084|7088.7|7085.7|7087|7084|0
1695867000000|2023-09-28 02:10:00|7087.1|7084.1|7087|7084|7088.7|7085.7|7085.4|7082.4|0
1695867300000|2023-09-28 02:15:00|7086.2|7083.2|7083.6|7080.6|7086.2|7083.2|7083.6|7080.6|0
1695867600000|2023-09-28 02:20:00|7084.5|7081.5|7083.6|7080.6|7084.5|7081.5|7082|7079|0
1695867900000|2023-09-28 02:25:00|7082.8|7079.8|7076.9|7073.9|7082.8|7079.8|7075.1|7072.1|0
1695868200000|2023-09-28 02:30:00|7076.8|7073.8|7073.6|7070.6|7076.9|7073.9|7073.5|7070.5|0
1695868500000|2023-09-28 02:35:00|7075.2|7072.2|7076.9|7073.9|7077|7074|7075.2|7072.2|0
1695868800000|2023-09-28 02:40:00|7075.3|7072.3|7077|7074|7077|7074|7075.3|7072.3|0
1695869100000|2023-09-28 02:45:00|7075.3|7072.3|7075.3|7072.3|7077|7074|7073.7|7070.7|0
1695869400000|2023-09-28 02:50:00|7075.4|7072.4|7073.7|7070.7|7075.4|7072.4|7073.6|7070.6|0
1695869700000|2023-09-28 02:55:00|7073.6|7070.6|7071.1|7068.1|7073.6|7070.6|7070.2|7067.2|0
1695870000000|2023-09-28 03:00:00|7070.2|7067.2|7070.2|7067.2|7071.9|7068.9|7068.5|7065.5|0
1695870300000|2023-09-28 03:05:00|7068.5|7065.5|7070.1|7067.1|7070.2|7067.2|7068.5|7065.5|0
1695870600000|2023-09-28 03:10:00|7069.3|7066.3|7068.4|7065.4|7070.1|7067.1|7066.7|7063.7|0
1695870900000|2023-09-28 03:15:00|7068.3|7065.3|7069.2|7066.2|7070.1|7067.1|7068.3|7065.3|0
1695871200000|2023-09-28 03:20:00|7070|7067|7071.7|7068.7|7071.8|7068.8|7068.4|7065.4|0
1695871500000|2023-09-28 03:25:00|7070.1|7067.1|7070.1|7067.1|7070.1|7067.1|7068.4|7065.4|0
1695871800000|2023-09-28 03:30:00|7071.8|7068.8|7066.7|7063.7|7071.8|7068.8|7065.1|7062.1|0
1695872100000|2023-09-28 03:35:00|7066.8|7063.8|7066.8|7063.8|7066.8|7063.8|7066.7|7063.7|0
1695872400000|2023-09-28 03:40:00|7067.6|7064.6|7066.7|7063.7|7067.6|7064.6|7066.7|7063.7|0
1695872700000|2023-09-28 03:45:00|7066.8|7063.8|7066.7|7063.7|7066.8|7063.8|7066.7|7063.7|0
1695873000000|2023-09-28 03:50:00|7066.8|7063.8|7068.5|7065.5|7068.5|7065.5|7066.8|7063.8|0
1695873300000|2023-09-28 03:55:00|7068.4|7065.4|7065.1|7062.1|7068.5|7065.5|7065.1|7062.1|0
1695873600000|2023-09-28 04:00:00|7063.5|7060.5|7061.9|7058.9|7063.5|7060.5|7061.8|7058.8|0
1695873900000|2023-09-28 04:05:00|7060.2|7057.2|7051.3|7048.3|7061.9|7058.9|7050.4|7047.4|0
1695874200000|2023-09-28 04:10:00|7050.5|7047.5|7046.6|7043.6|7052.1|7049.1|7046.6|7043.6|0
1695874500000|2023-09-28 04:15:00|7048.2|7045.2|7051.7|7048.7|7051.7|7048.7|7046.6|7043.6|0
1695875100000|2023-09-28 04:25:00|7051.8|7048.8|7053.4|7050.4|7053.4|7050.4|7051.7|7048.7|0
1695875400000|2023-09-28 04:30:00|7055.1|7052.1|7055.4|7052.4|7055.4|7052.4|7053.7|7050.7|0
1695875700000|2023-09-28 04:35:00|7057.1|7054.1|7058.8|7055.8|7058.8|7055.8|7057.1|7054.1|0
1695876000000|2023-09-28 04:40:00|7058|7055|7058.8|7055.8|7058.9|7055.9|7057.2|7054.2|0
1695876300000|2023-09-28 04:45:00|7058.9|7055.9|7060.7|7057.7|7062.4|7059.4|7058.9|7055.9|0
1695876600000|2023-09-28 04:50:00|7062.4|7059.4|7060.8|7057.8|7062.5|7059.5|7060.7|7057.7|0
1695876900000|2023-09-28 04:55:00|7062.5|7059.5|7064.2|7061.2|7064.2|7061.2|7062.5|7059.5|0
1695877200000|2023-09-28 05:00:00|7063.4|7060.4|7071.1|7068.1|7071.1|7068.1|7063.3|7060.3|0
1695877500000|2023-09-28 05:05:00|7071|7068|7067.6|7064.6|7071.1|7068.1|7065.9|7062.9|0
1695877800000|2023-09-28 05:10:00|7069.2|7066.2|7069.3|7066.3|7071.8|7068.8|7069.2|7066.2|0
1695878100000|2023-09-28 05:15:00|7070.1|7067.1|7072.5|7069.5|7072.7|7069.7|7070.1|7067.1|0
1695878400000|2023-09-28 05:20:00|7072.4|7069.4|7072.4|7069.4|7072.4|7069.4|7069.1|7066.1|0
1695878700000|2023-09-28 05:25:00|7070.7|7067.7|7072.4|7069.4|7074.1|7071.1|7070.7|7067.7|0
1695879000000|2023-09-28 05:30:00|7072.5|7069.5|7086.9|7083.9|7092.2|7089.2|7072.5|7069.5|0
1695879300000|2023-09-28 05:35:00|7086.1|7083.1|7088.7|7085.7|7089.4|7086.4|7083.6|7080.6|0
1695879600000|2023-09-28 05:40:00|7087.9|7084.9|7090.3|7087.3|7092.2|7089.2|7087.9|7084.9|0
1695879900000|2023-09-28 05:45:00|7088.6|7085.6|7088.4|7085.4|7089.4|7086.4|7086.7|7083.7|0
1695880200000|2023-09-28 05:50:00|7086.8|7083.8|7088.5|7085.5|7088.5|7085.5|7085.1|7082.1|0
1695880500000|2023-09-28 05:55:00|7090.1|7087.1|7086.8|7083.8|7091.8|7088.8|7085.2|7082.2|0
1695880800000|2023-09-28 06:00:00|7087.3|7083.3|7078.5|7076.5|7089|7085.8|7075.8|7073.8|418
1695881100000|2023-09-28 06:05:00|7078.3|7076.3|7076.5|7074.5|7080.3|7078.3|7075.3|7073.3|155
1695881400000|2023-09-28 06:10:00|7076.3|7074.3|7071.3|7069.3|7076.5|7074.5|7071.3|7069.3|138
1695881700000|2023-09-28 06:15:00|7071|7069|7073.8|7071.8|7077.3|7075.3|7070.3|7068.3|125
1695882000000|2023-09-28 06:20:00|7073.5|7071.5|7070.5|7068.5|7074.8|7072.8|7070|7068|85
1695882300000|2023-09-28 06:25:00|7070.3|7068.3|7070.3|7068.3|7072.5|7070.5|7069.8|7067.8|61
1695882600000|2023-09-28 06:30:00|7071|7069|7078|7076|7078|7076|7070.5|7068.5|112
1695882900000|2023-09-28 06:35:00|7077.8|7075.8|7076.8|7074.8|7077.8|7075.8|7074.8|7072.8|96
1695883200000|2023-09-28 06:40:00|7076.5|7074.5|7079|7077|7079.5|7077.5|7076|7074|67
1695883500000|2023-09-28 06:45:00|7078.8|7076.8|7073.8|7071.8|7079.3|7077.3|7072.5|7070.5|86
1695883800000|2023-09-28 06:50:00|7073.5|7071.5|7072.3|7070.3|7074|7072|7071.3|7069.3|82
1695884100000|2023-09-28 06:55:00|7072|7070|7068|7066|7072.8|7070.8|7067|7065|203
1695884400000|2023-09-28 07:00:00|7067.5|7066.5|7084.3|7083.3|7085.3|7084.3|7060.5|7059.5|2949
1695884700000|2023-09-28 07:05:00|7084.5|7083.5|7083.2|7082.2|7089.8|7088.8|7074.5|7073.5|875
1695885000000|2023-09-28 07:10:00|7083|7082|7089.7|7088.7|7090|7089|7078.5|7077.5|573
1695885300000|2023-09-28 07:15:00|7090|7089|7093.7|7092.7|7098|7097|7088.5|7087.5|721
1695885600000|2023-09-28 07:20:00|7094|7093|7099.2|7098.2|7108.5|7107.5|7094|7093|1691
1695885900000|2023-09-28 07:25:00|7099.5|7098.5|7092|7091|7103|7102|7091.7|7090.7|688
1695886200000|2023-09-28 07:30:00|7091.5|7090.5|7090.2|7089.2|7095.7|7094.7|7085.5|7084.5|812
1695886500000|2023-09-28 07:35:00|7090.5|7089.5|7095.5|7094.5|7097.7|7096.7|7089.5|7088.5|492
1695886800000|2023-09-28 07:40:00|7095.2|7094.2|7092.5|7091.5|7103.2|7102.2|7092.2|7091.2|417
1695887100000|2023-09-28 07:45:00|7092.7|7091.7|7089.5|7088.5|7096.7|7095.7|7087.8|7086.8|408
1695887400000|2023-09-28 07:50:00|7089.3|7088.3|7078|7077|7089.8|7088.8|7077.3|7076.3|550
1695887700000|2023-09-28 07:55:00|7077.3|7076.3|7079.5|7078.5|7080.8|7079.8|7073|7072|858
1695888000000|2023-09-28 08:00:00|7079.8|7078.8|7068|7067|7082.5|7081.5|7065.5|7064.5|553
1695888300000|2023-09-28 08:05:00|7067.8|7066.8|7072.8|7071.8|7075.5|7074.5|7064.3|7063.3|452
1695888600000|2023-09-28 08:10:00|7072.5|7071.5|7075.3|7074.3|7079.8|7078.8|7072|7071|426
1695888900000|2023-09-28 08:15:00|7075|7074|7069|7068|7077.8|7076.8|7066|7065|593
1695889200000|2023-09-28 08:20:00|7069.5|7068.5|7055.5|7054.5|7073|7072|7055.3|7054.3|490
1695889500000|2023-09-28 08:25:00|7055.8|7054.8|7050.8|7049.8|7058|7057|7049.5|7048.5|601
1695889800000|2023-09-28 08:30:00|7051|7050|7057.3|7056.3|7058.3|7057.3|7045.8|7044.8|538
1695890100000|2023-09-28 08:35:00|7057|7056|7058.5|7057.5|7061.3|7060.3|7052|7051|552
1695890400000|2023-09-28 08:40:00|7058.3|7057.3|7060.5|7059.5|7061.8|7060.8|7054.3|7053.3|438
1695890700000|2023-09-28 08:45:00|7061|7060|7064.8|7063.8|7067.3|7066.3|7058.3|7057.3|463
1695891000000|2023-09-28 08:50:00|7065|7064|7070|7069|7074|7073|7065|7064|345
1695891300000|2023-09-28 08:55:00|7070.3|7069.3|7066.5|7065.5|7072.8|7071.8|7062.8|7061.8|305
1695891600000|2023-09-28 09:00:00|7066.3|7065.3|7058.8|7057.8|7070.3|7069.3|7058.8|7057.8|339
1695891900000|2023-09-28 09:05:00|7058.5|7057.5|7049.3|7048.3|7059.5|7058.5|7047|7046|496
1695892200000|2023-09-28 09:10:00|7049|7048|7046.8|7045.8|7049.3|7048.3|7043.5|7042.5|494
1695892500000|2023-09-28 09:15:00|7046.5|7045.5|7044.3|7043.3|7049.3|7048.3|7042.5|7041.5|566
1695892800000|2023-09-28 09:20:00|7044|7043|7058|7057|7059.5|7058.5|7042.5|7041.5|780
1695893100000|2023-09-28 09:25:00|7057.8|7056.8|7052.5|7051.5|7060|7059|7048.3|7047.3|241
1695893400000|2023-09-28 09:30:00|7052.8|7051.8|7051.8|7050.8|7056.8|7055.8|7050.8|7049.8|328
1695893700000|2023-09-28 09:35:00|7051.5|7050.5|7055.3|7054.3|7057|7056|7050.8|7049.8|463
1695894000000|2023-09-28 09:40:00|7055.5|7054.5|7065.5|7064.5|7068.5|7067.5|7055.5|7054.5|779
1695894300000|2023-09-28 09:45:00|7065.2|7064.2|7064.2|7063.2|7066|7065|7060.7|7059.7|357
1695894600000|2023-09-28 09:50:00|7064|7063|7076.5|7075.5|7077|7076|7064|7063|1173
1695894900000|2023-09-28 09:55:00|7076.7|7075.7|7084.5|7083.5|7086.7|7085.7|7076|7075|674
1695895200000|2023-09-28 10:00:00|7085|7084|7089.2|7088.2|7094.5|7093.5|7083.5|7082.5|1265
1695895500000|2023-09-28 10:05:00|7089.5|7088.5|7091.7|7090.7|7092|7091|7087.5|7086.5|274
1695895800000|2023-09-28 10:10:00|7091.5|7090.5|7092|7091|7096.5|7095.5|7091|7090|357
1695896100000|2023-09-28 10:15:00|7091.7|7090.7|7089|7088|7095.7|7094.7|7087.7|7086.7|286
1695896400000|2023-09-28 10:20:00|7089.2|7088.2|7084.2|7083.2|7092.5|7091.5|7083.5|7082.5|386
1695896700000|2023-09-28 10:25:00|7084|7083|7087.2|7086.2|7088.5|7087.5|7079.5|7078.5|276
1695897000000|2023-09-28 10:30:00|7087.5|7086.5|7092.7|7091.7|7095.2|7094.2|7087.5|7086.5|323
1695897300000|2023-09-28 10:35:00|7092.5|7091.5|7095.7|7094.7|7098|7097|7092.5|7091.5|257
1695897600000|2023-09-28 10:40:00|7095.5|7094.5|7097.5|7096.5|7100.7|7099.7|7094.2|7093.2|244
1695897900000|2023-09-28 10:45:00|7097.7|7096.7|7092.5|7091.5|7098.2|7097.2|7091.2|7090.2|373
1695898200000|2023-09-28 10:50:00|7092.7|7091.7|7088.5|7087.5|7093.5|7092.5|7086|7085|229
1695898500000|2023-09-28 10:55:00|7088.2|7087.2|7094.5|7093.5|7095.7|7094.7|7085|7084|331
1695898800000|2023-09-28 11:00:00|7094|7093|7090.7|7089.7|7094.5|7093.5|7089.2|7088.2|403
1695899100000|2023-09-28 11:05:00|7090.5|7089.5|7085|7084|7092|7091|7083.5|7082.5|301
1695899400000|2023-09-28 11:10:00|7084.7|7083.7|7085|7084|7087|7086|7083|7082|285
1695899700000|2023-09-28 11:15:00|7084.7|7083.7|7088.5|7087.5|7090|7089|7084.2|7083.2|398
1695900000000|2023-09-28 11:20:00|7088.7|7087.7|7093|7092|7095.5|7094.5|7088|7087|347
1695900300000|2023-09-28 11:25:00|7092.7|7091.7|7087|7086|7094.2|7093.2|7086.5|7085.5|438
1695900600000|2023-09-28 11:30:00|7087.7|7086.7|7086.7|7085.7|7088|7087|7083.5|7082.5|303
1695900900000|2023-09-28 11:35:00|7086.5|7085.5|7084|7083|7090.2|7089.2|7082.7|7081.7|296
1695901200000|2023-09-28 11:40:00|7083.9|7082.9|7078.6|7077.6|7086.4|7085.4|7077.9|7076.9|461
1695901500000|2023-09-28 11:45:00|7078.9|7077.9|7081.4|7080.4|7085.1|7084.1|7077.9|7076.9|240
1695901800000|2023-09-28 11:50:00|7081.6|7080.6|7085.4|7084.4|7088.1|7087.1|7080.1|7079.1|229
1695902100000|2023-09-28 11:55:00|7085.6|7084.6|7089.1|7088.1|7091.6|7090.6|7085.6|7084.6|349
1695902400000|2023-09-28 12:00:00|7088.9|7087.9|7103.4|7102.4|7103.4|7102.4|7088.9|7087.9|506
1695902700000|2023-09-28 12:05:00|7103.6|7102.6|7101.1|7100.1|7107.9|7106.9|7100.9|7099.9|499
1695903000000|2023-09-28 12:10:00|7101.4|7100.4|7101.4|7100.4|7103.6|7102.6|7096.4|7095.4|290
1695903300000|2023-09-28 12:15:00|7101.6|7100.6|7106.9|7105.9|7108.9|7107.9|7098.4|7097.4|310
1695903600000|2023-09-28 12:20:00|7107.1|7106.1|7104.4|7103.4|7107.9|7106.9|7102.6|7101.6|234
1695903900000|2023-09-28 12:25:00|7104.6|7103.6|7102.9|7101.9|7105.9|7104.9|7102.1|7101.1|226
1695904200000|2023-09-28 12:30:00|7103.1|7102.1|7113.1|7112.1|7114.4|7113.4|7098.1|7097.1|1242
1695904500000|2023-09-28 12:35:00|7113.4|7112.4|7106.6|7105.6|7113.6|7112.6|7102.9|7101.9|599
1695904800000|2023-09-28 12:40:00|7106.4|7105.4|7101.9|7100.9|7109.4|7108.4|7101.9|7100.9|354
1695905100000|2023-09-28 12:45:00|7101.6|7100.6|7090.4|7089.4|7104.6|7103.6|7089.4|7088.4|623
1695905400000|2023-09-28 12:50:00|7090.6|7089.6|7088.9|7087.9|7093.6|7092.6|7082.4|7081.4|631
1695905700000|2023-09-28 12:55:00|7089.1|7088.1|7087.6|7086.6|7090.1|7089.1|7081.4|7080.4|616
1695906000000|2023-09-28 13:00:00|7087.1|7086.1|7095.4|7094.4|7096.1|7095.1|7086.4|7085.4|360
1695906300000|2023-09-28 13:05:00|7095.6|7094.6|7099.4|7098.4|7103.4|7102.4|7093.1|7092.1|546
1695906600000|2023-09-28 13:10:00|7099.1|7098.1|7099.6|7098.6|7102.4|7101.4|7096.4|7095.4|421
1695906900000|2023-09-28 13:15:00|7099.4|7098.4|7095.6|7094.6|7104.1|7103.1|7094.4|7093.4|316
1695907200000|2023-09-28 13:20:00|7095.4|7094.4|7092.6|7091.6|7097.1|7096.1|7090.9|7089.9|303
1695907500000|2023-09-28 13:25:00|7091.9|7090.9|7086.9|7085.9|7092.4|7091.4|7083.9|7082.9|595
1695907800000|2023-09-28 13:30:00|7086.1|7085.1|7099.6|7098.6|7100.6|7099.6|7084.9|7083.9|807
1695908100000|2023-09-28 13:35:00|7099.4|7098.4|7097.9|7096.9|7102.4|7101.4|7085.6|7084.6|512
1695908400000|2023-09-28 13:40:00|7097.6|7096.6|7083.6|7082.6|7100.6|7099.6|7082.1|7081.1|574
1695908700000|2023-09-28 13:45:00|7083.4|7082.4|7083.1|7082.1|7090.4|7089.4|7080.9|7079.9|518
1695909000000|2023-09-28 13:50:00|7082.9|7081.9|7094.1|7093.1|7094.9|7093.9|7082.6|7081.6|594
1695909300000|2023-09-28 13:55:00|7093.9|7092.9|7093.6|7092.6|7095.4|7094.4|7087.6|7086.6|284
1695909600000|2023-09-28 14:00:00|7093.4|7092.4|7097.4|7096.4|7100.1|7099.1|7093.4|7092.4|606
1695909900000|2023-09-28 14:05:00|7097.6|7096.6|7097.9|7096.9|7100.4|7099.4|7088.4|7087.4|459
1695910200000|2023-09-28 14:10:00|7097.8|7096.8|7100.5|7099.5|7101.8|7100.8|7094.8|7093.8|340
1695910500000|2023-09-28 14:15:00|7100.8|7099.8|7100.5|7099.5|7102.3|7101.3|7090.3|7089.3|377
1695910800000|2023-09-28 14:20:00|7100.3|7099.3|7099.8|7098.8|7106.3|7105.3|7095.5|7094.5|497
1695911100000|2023-09-28 14:25:00|7100|7099|7096.3|7095.3|7101.8|7100.8|7094.3|7093.3|366
1695911400000|2023-09-28 14:30:00|7096.5|7095.5|7089.8|7088.8|7097|7096|7087|7086|338
1695911700000|2023-09-28 14:35:00|7090|7089|7095|7094|7097.8|7096.8|7089.3|7088.3|454
1695912000000|2023-09-28 14:40:00|7095.3|7094.3|7102|7101|7102.8|7101.8|7088.8|7087.8|341
1695912300000|2023-09-28 14:45:00|7102.3|7101.3|7106.5|7105.5|7108.3|7107.3|7101.5|7100.5|569
1695912600000|2023-09-28 14:50:00|7106.8|7105.8|7111.3|7110.3|7111.8|7110.8|7102.5|7101.5|512
1695912900000|2023-09-28 14:55:00|7111|7110|7111|7110|7112|7111|7108.3|7107.3|517
1695913200000|2023-09-28 15:00:00|7110.8|7109.8|7111.3|7110.3|7113.5|7112.5|7106.3|7105.3|749
1695913500000|2023-09-28 15:05:00|7111.5|7110.5|7114.3|7113.3|7116.3|7115.3|7109.3|7108.3|405
1695913800000|2023-09-28 15:10:00|7114.5|7113.5|7114|7113|7115.8|7114.8|7110.3|7109.3|412
1695914100000|2023-09-28 15:15:00|7113.8|7112.8|7111.3|7110.3|7114.8|7113.8|7109.3|7108.3|375
1695914400000|2023-09-28 15:20:00|7111.5|7110.5|7114.8|7113.8|7114.8|7113.8|7110.3|7109.3|485
1695914700000|2023-09-28 15:25:00|7114.3|7113.3|7116.3|7115.3|7118.3|7117.3|7113.8|7112.8|1580
1695915000000|2023-09-28 15:30:00|7116.8|7114.8|7118|7116|7122.3|7120.3|7116.8|7114.8|2742
1695915300000|2023-09-28 15:35:00|7118.3|7116.3|7123.3|7121.3|7125.5|7123.5|7117.3|7115.3|1237
1695915600000|2023-09-28 15:40:00|7123.5|7121.5|7130.3|7128.3|7130.8|7128.8|7122.8|7120.8|420
1695915900000|2023-09-28 15:45:00|7129.8|7127.8|7131.8|7129.8|7133.8|7131.8|7129|7127|408
1695916200000|2023-09-28 15:50:00|7131.5|7129.5|7133.8|7131.8|7133.8|7131.8|7130.3|7128.3|229
1695916500000|2023-09-28 15:55:00|7133.5|7131.5|7131.5|7129.5|7133.8|7131.8|7129.5|7127.5|281
1695916800000|2023-09-28 16:00:00|7131.8|7129.8|7128.3|7126.3|7132.3|7130.3|7126.3|7124.3|225
1695917100000|2023-09-28 16:05:00|7128|7126|7128.8|7126.8|7130.8|7128.8|7126.8|7124.8|104
1695917400000|2023-09-28 16:10:00|7129|7127|7127.8|7125.8|7129.5|7127.5|7126.8|7124.8|177
1695917700000|2023-09-28 16:15:00|7128|7126|7130.8|7128.8|7131.8|7129.8|7127.8|7125.8|91
1695918000000|2023-09-28 16:20:00|7130.5|7128.5|7131|7129|7132.3|7130.3|7129.3|7127.3|132
1695918300000|2023-09-28 16:25:00|7131.3|7129.3|7138.5|7136.5|7139|7137|7131.3|7129.3|296
1695918600000|2023-09-28 16:30:00|7138.8|7136.8|7136.8|7134.8|7139.8|7137.8|7133.8|7131.8|197
1695918900000|2023-09-28 16:35:00|7136.5|7134.5|7134.3|7132.3|7136.5|7134.5|7134.3|7132.3|210
1695919200000|2023-09-28 16:40:00|7134.5|7132.5|7136.3|7134.3|7137.3|7135.3|7134.3|7132.3|68
1695919500000|2023-09-28 16:45:00|7136.5|7134.5|7130.3|7128.3|7136.8|7134.8|7130.3|7128.3|124
1695919800000|2023-09-28 16:50:00|7130.5|7128.5|7124.3|7122.3|7133.3|7131.3|7124.3|7122.3|192
1695920100000|2023-09-28 16:55:00|7123.8|7121.8|7127|7125|7128.5|7126.5|7123.8|7121.8|123
1695920400000|2023-09-28 17:00:00|7127.3|7125.3|7122.8|7120.8|7129.5|7127.5|7122.8|7120.8|131
1695920700000|2023-09-28 17:05:00|7122.5|7120.5|7125.8|7123.8|7126|7124|7117.5|7115.5|220
1695921000000|2023-09-28 17:10:00|7125.5|7123.5|7124.8|7122.8|7127.3|7125.3|7122.3|7120.3|93
1695921300000|2023-09-28 17:15:00|7124.5|7122.5|7122.5|7120.5|7125|7123|7121.8|7119.8|67
1695921600000|2023-09-28 17:20:00|7122.3|7120.3|7125.5|7123.5|7127|7125|7121|7119|128
1695921900000|2023-09-28 17:25:00|7125.3|7123.3|7119.3|7117.3|7125.3|7123.3|7118.3|7116.3|51
1695922200000|2023-09-28 17:30:00|7119.5|7117.5|7114.5|7112.5|7119.5|7117.5|7113.8|7111.8|148
1695922500000|2023-09-28 17:35:00|7114.3|7112.3|7116|7114|7118.5|7116.5|7113.8|7111.8|106
1695922800000|2023-09-28 17:40:00|7116.3|7114.3|7112|7110|7116.5|7114.5|7110.8|7108.8|74
1695923100000|2023-09-28 17:45:00|7112.3|7110.3|7119.3|7117.3|7120.5|7118.5|7111.8|7109.8|84
1695923400000|2023-09-28 17:50:00|7119.5|7117.5|7116|7114|7120.8|7118.8|7113.8|7111.8|74
1695923700000|2023-09-28 17:55:00|7115.8|7113.8|7115.8|7113.8|7116.3|7114.3|7113.8|7111.8|39
1695924000000|2023-09-28 18:00:00|7116.3|7114.3|7114|7112|7117.5|7115.5|7114|7112|98
1695924300000|2023-09-28 18:05:00|7114.3|7112.3|7117|7115|7117.3|7115.3|7112.8|7110.8|77
1695924600000|2023-09-28 18:10:00|7117.3|7115.3|7120.8|7118.8|7121|7119|7115|7113|49
1695924900000|2023-09-28 18:15:00|7120.5|7118.5|7122.5|7120.5|7124.5|7122.5|7120.5|7118.5|39
1695925200000|2023-09-28 18:20:00|7122.3|7120.3|7119|7117|7123.5|7121.5|7119|7117|30
1695925500000|2023-09-28 18:25:00|7118.8|7116.8|7121|7119|7122.5|7120.5|7118.5|7116.5|41
1695925800000|2023-09-28 18:30:00|7121.3|7119.3|7113.8|7111.8|7121.5|7119.5|7113.8|7111.8|67
1695926100000|2023-09-28 18:35:00|7113.5|7111.5|7114.5|7112.5|7115|7113|7107.5|7105.5|129
1695926400000|2023-09-28 18:40:00|7114.8|7112.8|7115.8|7113.8|7118.8|7116.8|7113|7111|105
1695926700000|2023-09-28 18:45:00|7116|7114|7113|7111|7117|7115|7111.5|7109.5|53
1695927000000|2023-09-28 18:50:00|7112.8|7110.8|7114.5|7112.5|7116|7114|7111.5|7109.5|26
1695927300000|2023-09-28 18:55:00|7114.8|7112.8|7118.5|7116.5|7118.5|7116.5|7112.3|7110.3|36
1695927600000|2023-09-28 19:00:00|7118.8|7116.8|7121.5|7119.5|7122|7120|7116.8|7114.8|96
1695927900000|2023-09-28 19:05:00|7121.8|7119.8|7121|7119|7123.3|7121.3|7119.5|7117.5|85
1695928200000|2023-09-28 19:10:00|7120.8|7118.8|7124.5|7122.5|7124.5|7122.5|7120.5|7118.5|46
1695928500000|2023-09-28 19:15:00|7124.3|7122.3|7125.8|7123.8|7127.5|7125.5|7123.8|7121.8|91
1695928800000|2023-09-28 19:20:00|7125.5|7123.5|7128.8|7126.8|7128.8|7126.8|7124.8|7122.8|144
1695929100000|2023-09-28 19:25:00|7128.5|7126.5|7129.3|7127.3|7131.5|7129.5|7128.5|7126.5|77
1695929400000|2023-09-28 19:30:00|7129.5|7127.5|7123.3|7121.3|7130.3|7128.3|7122.5|7120.5|186
1695929700000|2023-09-28 19:35:00|7123|7121|7115|7113|7123.3|7121.3|7114.5|7112.5|96
1695930000000|2023-09-28 19:40:00|7114.8|7112.8|7119.3|7117.3|7119.3|7117.3|7114.3|7112.3|71
1695930300000|2023-09-28 19:45:00|7119|7117|7114.3|7112.3|7120|7118|7113|7111|137
1695930600000|2023-09-28 19:50:00|7114.5|7112.5|7113.8|7111.8|7116.5|7114.5|7111.8|7109.8|216
1695930900000|2023-09-28 19:55:00|7113.5|7111.5|7120.3|7118.3|7121|7119|7113.5|7111.5|281
1695931200000|2023-09-28 20:00:00|7122.3|7119.7|7118.1|7114.1|7124.2|7120.2|7117.6|7113.6|0
1695931500000|2023-09-28 20:05:00|7118.5|7114.5|7121.4|7117.4|7121.4|7117.4|7118.5|7114.5|0
1695931800000|2023-09-28 20:10:00|7120.9|7116.9|7122.8|7118.8|7123.7|7119.7|7120.5|7116.5|0
1695932100000|2023-09-28 20:15:00|7122.5|7118.5|7126.3|7122.3|7126.6|7122.6|7121.6|7117.6|0
1695932400000|2023-09-28 20:20:00|7126.2|7122.2|7125.7|7121.7|7126.6|7122.6|7124.5|7120.5|0
1695932700000|2023-09-28 20:25:00|7125.5|7121.5|7126.2|7122.2|7126.6|7122.6|7125.4|7121.4|0
1695933000000|2023-09-28 20:30:00|7126|7122|7126.2|7122.2|7126.2|7122.2|7125|7121|0
1695933300000|2023-09-28 20:35:00|7126.5|7122.5|7127.3|7123.3|7127.7|7123.7|7125.6|7121.6|0
1695933600000|2023-09-28 20:40:00|7127.1|7123.1|7128.1|7124.1|7128.4|7124.4|7126.9|7122.9|0
1695933900000|2023-09-28 20:45:00|7127.6|7123.6|7131.8|7127.8|7132.2|7128.2|7127.6|7123.6|0
1695934200000|2023-09-28 20:50:00|7131.3|7127.3|7130.9|7126.9|7131.8|7127.8|7129.7|7125.7|0
1695934500000|2023-09-28 20:55:00|7130.5|7126.5|7129.8|7125.8|7130.9|7126.9|7129.3|7125.3|0
1695934800000|2023-09-28 21:00:00|7129.6|7125.6|7129.6|7125.6|7129.8|7125.8|7129.5|7125.5|0
1695935100000|2023-09-28 21:05:00|7129.3|7125.3|7127.9|7123.9|7129.3|7125.3|7127.7|7123.7|0
1695935400000|2023-09-28 21:10:00|7127.7|7123.7|7126.6|7122.6|7127.7|7123.7|7126|7122|0
1695935700000|2023-09-28 21:15:00|7126.7|7122.7|7126.4|7122.4|7126.7|7122.7|7125.9|7121.9|0
1695936000000|2023-09-28 21:20:00|7126.6|7122.6|7126.7|7122.7|7126.7|7122.7|7125.9|7121.9|0
1695936300000|2023-09-28 21:25:00|7126.8|7122.8|7126.9|7122.9|7126.9|7122.9|7126.6|7122.6|0
1695936600000|2023-09-28 21:30:00|7126.4|7122.4|7125.9|7121.9|7126.4|7122.4|7125.9|7121.9|0
1695936900000|2023-09-28 21:35:00|7126.1|7122.1|7126.6|7122.6|7126.6|7122.6|7126.1|7122.1|0
1695937200000|2023-09-28 21:40:00|7126.8|7122.8|7126.8|7122.8|7126.8|7122.8|7126.3|7122.3|0
1695937500000|2023-09-28 21:45:00|7126.6|7122.6|7126.8|7122.8|7126.8|7122.8|7126.6|7122.6|0
1695937800000|2023-09-28 21:50:00|7126.9|7122.9|7127.1|7123.1|7127.1|7123.1|7126.9|7122.9|0
1695938100000|2023-09-28 21:55:00|7127.6|7123.6|7127.6|7123.6|7128.1|7124.1|7127.6|7123.6|0
1695938400000|2023-09-28 22:00:00|7129|7125|7134.4|7130.4|7134.4|7130.4|7128.1|7124.1|0
1695938700000|2023-09-28 22:05:00|7131.1|7127.1|7132.5|7128.5|7132.5|7128.5|7130.4|7126.4|0
1695939000000|2023-09-28 22:10:00|7132.8|7128.8|7133.6|7129.6|7133.7|7129.7|7132.5|7128.5|0
1695939300000|2023-09-28 22:15:00|7133.2|7129.2|7131.4|7127.4|7133.2|7129.2|7130.7|7126.7|0
1695939600000|2023-09-28 22:20:00|7131.3|7127.3|7131|7127|7132.2|7128.2|7130.2|7126.2|0
1695939900000|2023-09-28 22:25:00|7131.3|7127.3|7130.7|7126.7|7131.3|7127.3|7130.2|7126.2|0
1695940200000|2023-09-28 22:30:00|7130.4|7126.4|7129|7125|7130.7|7126.7|7129|7125|0
1695940500000|2023-09-28 22:35:00|7129.3|7125.3|7130.2|7126.2|7130.7|7126.7|7129|7125|0
1695940800000|2023-09-28 22:40:00|7129.8|7125.8|7129.3|7125.3|7130.2|7126.2|7129|7125|0
1695941100000|2023-09-28 22:45:00|7129|7125|7129.3|7125.3|7129.3|7125.3|7128.6|7124.6|0
1695941400000|2023-09-28 22:50:00|7129|7125|7129|7125|7129.8|7125.8|7129|7125|0
1695941700000|2023-09-28 22:55:00|7129.3|7125.3|7129|7125|7129.8|7125.8|7128.6|7124.6|0
1695942000000|2023-09-28 23:00:00|7129.3|7125.3|7127.3|7123.3|7129.3|7125.3|7127|7123|0
1695942300000|2023-09-28 23:05:00|7127|7123|7127.1|7123.1|7127.4|7123.4|7126.1|7122.1|0
1695942600000|2023-09-28 23:10:00|7127.4|7123.4|7127.4|7123.4|7127.9|7123.9|7127.1|7123.1|0
1695942900000|2023-09-28 23:15:00|7127.6|7123.6|7126.2|7122.2|7127.6|7123.6|7125.9|7121.9|0
1695943200000|2023-09-28 23:20:00|7126.7|7122.7|7125.4|7121.4|7126.7|7122.7|7125.4|7121.4|0
1695943500000|2023-09-28 23:25:00|7125.9|7121.9|7125.4|7121.4|7126.2|7122.2|7125.1|7121.1|0
1695943800000|2023-09-28 23:30:00|7125.9|7121.9|7125.1|7121.1|7125.9|7121.9|7125.1|7121.1|0
1695944100000|2023-09-28 23:35:00|7125|7121|7124.2|7120.2|7125|7121|7124.2|7120.2|0
1695944400000|2023-09-28 23:40:00|7124.5|7120.5|7123.8|7119.8|7124.5|7120.5|7123.3|7119.3|0
1695944700000|2023-09-28 23:45:00|7123.9|7119.9|7123.8|7119.8|7124.2|7120.2|7123.3|7119.3|0
1695945000000|2023-09-28 23:50:00|7123.9|7119.9|7122.1|7118.1|7124.2|7120.2|7122.1|7118.1|0
1695945300000|2023-09-28 23:55:00|7121.8|7117.8|7120.1|7116.1|7122.5|7118.5|7119.8|7115.8|0
1695945600000|2023-09-29 00:00:00|7119.8|7115.8|7116.4|7112.4|7120.5|7116.5|7116.4|7112.4|0
1695945900000|2023-09-29 00:05:00|7116.9|7112.9|7115.5|7111.5|7117.6|7113.6|7114.8|7110.8|0
1695946200000|2023-09-29 00:10:00|7115.6|7111.6|7116.9|7112.9|7119.2|7115.2|7115.6|7111.6|0
1695946500000|2023-09-29 00:15:00|7116.4|7113.4|7109.8|7106.8|7116.4|7113.4|7108.1|7105.1|0
1695946800000|2023-09-29 00:20:00|7108.2|7105.2|7108.2|7105.2|7108.3|7105.3|7106.5|7103.5|0
1695947100000|2023-09-29 00:25:00|7106.5|7103.5|7108.2|7105.2|7109.9|7106.9|7106.5|7103.5|0
1695947400000|2023-09-29 00:30:00|7106.6|7103.6|7104.9|7101.9|7108.2|7105.2|7104.8|7101.8|0
1695947700000|2023-09-29 00:35:00|7106.5|7103.5|7105.2|7102.2|7108.6|7105.6|7105.2|7102.2|0
1695948000000|2023-09-29 00:40:00|7106.9|7103.9|7103.4|7100.4|7106.9|7103.9|7102.6|7099.6|0
1695948300000|2023-09-29 00:45:00|7102.6|7099.6|7101.8|7098.8|7103.4|7100.4|7101.7|7098.7|0
1695948600000|2023-09-29 00:50:00|7101.7|7098.7|7099|7096|7102.1|7099.1|7098.7|7095.7|0
1695949200000|2023-09-29 01:00:00|7099.1|7096.1|7100.7|7097.7|7100.7|7097.7|7099|7096|0
1695949500000|2023-09-29 01:05:00|7102.4|7099.4|7100.7|7097.7|7102.4|7099.4|7100.7|7097.7|0
1695949800000|2023-09-29 01:10:00|7100.8|7097.8|7099.1|7096.1|7102.4|7099.4|7099|7096|0
1695950100000|2023-09-29 01:15:00|7100.7|7097.7|7104.2|7101.2|7104.3|7101.3|7100.7|7097.7|0
1695950400000|2023-09-29 01:20:00|7104.3|7101.3|7100.9|7097.9|7104.3|7101.3|7099.2|7096.2|0
1695950700000|2023-09-29 01:25:00|7100.8|7097.8|7099.2|7096.2|7100.9|7097.9|7099.2|7096.2|0
1695951000000|2023-09-29 01:30:00|7100.9|7097.9|7100.8|7097.8|7104.1|7101.1|7099.2|7096.2|0
1695951300000|2023-09-29 01:35:00|7100.7|7097.7|7102.5|7099.5|7104.1|7101.1|7099.1|7096.1|0
1695951600000|2023-09-29 01:40:00|7104.1|7101.1|7102.5|7099.5|7107.6|7104.6|7099.2|7096.2|0
1695951900000|2023-09-29 01:45:00|7101.7|7098.7|7106|7103|7107.6|7104.6|7101.7|7098.7|0
1695952200000|2023-09-29 01:50:00|7107.6|7104.6|7104.3|7101.3|7107.6|7104.6|7103.4|7100.4|0
1695952500000|2023-09-29 01:55:00|7105.1|7102.1|7104.3|7101.3|7106|7103|7104.3|7101.3|0
1695952800000|2023-09-29 02:00:00|7106|7103|7106.3|7103.3|7108|7105|7106|7103|0
1695953100000|2023-09-29 02:05:00|7104.7|7101.7|7104.6|7101.6|7106.3|7103.3|7104.6|7101.6|0
1695953400000|2023-09-29 02:10:00|7104.7|7101.7|7106.3|7103.3|7106.3|7103.3|7104.6|7101.6|0
1695953700000|2023-09-29 02:15:00|7104.7|7101.7|7106.4|7103.4|7106.4|7103.4|7104.7|7101.7|0
1695954000000|2023-09-29 02:20:00|7106.5|7103.5|7108.1|7105.1|7108.1|7105.1|7106.4|7103.4|0
1695954300000|2023-09-29 02:25:00|7106.5|7103.5|7108.1|7105.1|7109.8|7106.8|7106.5|7103.5|0
1695954600000|2023-09-29 02:30:00|7108.2|7105.2|7108.2|7105.2|7108.2|7105.2|7106.5|7103.5|0
1695954900000|2023-09-29 02:35:00|7106.5|7103.5|7116.5|7113.5|7118.2|7115.2|7106.5|7103.5|0
1695955200000|2023-09-29 02:40:00|7118.1|7115.1|7122.9|7119.9|7123.2|7120.2|7116.5|7113.5|0
1695955500000|2023-09-29 02:45:00|7121.2|7118.2|7116.6|7113.6|7122.9|7119.9|7116.6|7113.6|0
1695955800000|2023-09-29 02:50:00|7116.7|7113.7|7116.7|7113.7|7118.3|7115.3|7115|7112|0
1695956100000|2023-09-29 02:55:00|7118.3|7115.3|7116.6|7113.6|7118.3|7115.3|7116.6|7113.6|0
1695956400000|2023-09-29 03:00:00|7118.3|7115.3|7118.3|7115.3|7118.3|7115.3|7116.6|7113.6|0
1695956700000|2023-09-29 03:05:00|7116.6|7113.6|7116.9|7113.9|7118.6|7115.6|7116.6|7113.6|0
1695957000000|2023-09-29 03:10:00|7115.2|7112.2|7114|7111|7115.4|7112.4|7113.6|7110.6|0
1695957300000|2023-09-29 03:15:00|7113.9|7110.9|7115.8|7112.8|7115.8|7112.8|7113.9|7110.9|0
1695957600000|2023-09-29 03:20:00|7114.2|7111.2|7115.9|7112.9|7117.5|7114.5|7114.2|7111.2|0
1695957900000|2023-09-29 03:25:00|7115.8|7112.8|7114.2|7111.2|7115.9|7112.9|7114.2|7111.2|0
1695958200000|2023-09-29 03:30:00|7115.9|7112.9|7117.6|7114.6|7117.6|7114.6|7115.9|7112.9|0
1695958500000|2023-09-29 03:35:00|7119.3|7116.3|7121.6|7118.6|7121.6|7118.6|7119.2|7116.2|0
1695958800000|2023-09-29 03:40:00|7119.9|7116.9|7118.2|7115.2|7121.6|7118.6|7118.2|7115.2|0
1695959100000|2023-09-29 03:45:00|7118.3|7115.3|7121.5|7118.5|7121.5|7118.5|7118.2|7115.2|0
1695959400000|2023-09-29 03:50:00|7119.9|7116.9|7119.9|7116.9|7121.5|7118.5|7119.8|7116.8|0
1695959700000|2023-09-29 03:55:00|7119.8|7116.8|7121.5|7118.5|7121.5|7118.5|7119.8|7116.8|0
1695960000000|2023-09-29 04:00:00|7119.9|7116.9|7118.2|7115.2|7121.6|7118.6|7118.2|7115.2|0
1695960300000|2023-09-29 04:05:00|7119.9|7116.9|7121.5|7118.5|7121.5|7118.5|7119.8|7116.8|0
1695960600000|2023-09-29 04:10:00|7120.7|7117.7|7121.5|7118.5|7121.5|7118.5|7120.7|7117.7|0
1695960900000|2023-09-29 04:15:00|7119.9|7116.9|7119.9|7116.9|7119.9|7116.9|7119.8|7116.8|0
1695961200000|2023-09-29 04:20:00|7118.2|7115.2|7118.2|7115.2|7119.9|7116.9|7116.5|7113.5|0
1695961500000|2023-09-29 04:25:00|7116.6|7113.6|7116.5|7113.5|7118.2|7115.2|7116.5|7113.5|0
1695961800000|2023-09-29 04:30:00|7118.2|7115.2|7119.8|7116.8|7119.8|7116.8|7118.2|7115.2|0
1695962100000|2023-09-29 04:35:00|7119.9|7116.9|7119.9|7116.9|7121.6|7118.6|7119.9|7116.9|0
1695962400000|2023-09-29 04:40:00|7118.2|7115.2|7118.2|7115.2|7118.2|7115.2|7118.2|7115.2|0
1695962700000|2023-09-29 04:45:00|7116.5|7113.5|7114.8|7111.8|7116.5|7113.5|7113.1|7110.1|0
1695963000000|2023-09-29 04:50:00|7114.7|7111.7|7113.1|7110.1|7114.7|7111.7|7113.1|7110.1|0
1695963300000|2023-09-29 04:55:00|7113|7110|7111.4|7108.4|7113.1|7110.1|7111.4|7108.4|0
1695963600000|2023-09-29 05:00:00|7113.1|7110.1|7116.4|7113.4|7116.4|7113.4|7113.1|7110.1|0
1695963900000|2023-09-29 05:05:00|7118.1|7115.1|7116.3|7113.3|7118.1|7115.1|7116.3|7113.3|0
1695964200000|2023-09-29 05:10:00|7118|7115|7118.1|7115.1|7119.8|7116.8|7117.9|7114.9|0
1695964500000|2023-09-29 05:15:00|7116.5|7113.5|7116.5|7113.5|7116.5|7113.5|7113.2|7110.2|0
1695964800000|2023-09-29 05:20:00|7118.2|7115.2|7113.3|7110.3|7118.3|7115.3|7113.3|7110.3|0
1695965100000|2023-09-29 05:25:00|7112.4|7109.4|7109.9|7106.9|7113.3|7110.3|7109.8|7106.8|0
1695965400000|2023-09-29 05:30:00|7111.5|7108.5|7109.9|7106.9|7111.5|7108.5|7109.9|7106.9|0
1695965700000|2023-09-29 05:35:00|7110|7107|7109.9|7106.9|7111.5|7108.5|7108.3|7105.3|0
1695966000000|2023-09-29 05:40:00|7109.8|7106.8|7111.7|7108.7|7114.9|7111.9|7109.8|7106.8|0
1695966300000|2023-09-29 05:45:00|7113.4|7110.4|7119.3|7116.3|7121.2|7118.2|7111.7|7108.7|0
1695966600000|2023-09-29 05:50:00|7117.7|7114.7|7127.7|7124.7|7127.8|7124.8|7117.7|7114.7|0
1695966900000|2023-09-29 05:55:00|7126.9|7123.9|7125|7122|7127.7|7124.7|7121.6|7118.6|0
1695967200000|2023-09-29 06:00:00|7124.1|7121.1|7128.5|7126.5|7132.5|7130.5|7121.8|7119.8|224
1695967500000|2023-09-29 06:05:00|7128.8|7126.8|7131|7129|7132|7130|7128.8|7126.8|108
1695967800000|2023-09-29 06:10:00|7131.3|7129.3|7134.5|7132.5|7136|7134|7130.3|7128.3|132
1695968100000|2023-09-29 06:15:00|7134.8|7132.8|7134.5|7132.5|7137.8|7135.8|7132.3|7130.3|140
1695968400000|2023-09-29 06:20:00|7134.8|7132.8|7136.3|7134.3|7138.3|7136.3|7133.8|7131.8|139
1695968700000|2023-09-29 06:25:00|7136|7134|7135.8|7133.8|7138.8|7136.8|7134.5|7132.5|56
1695969000000|2023-09-29 06:30:00|7136.3|7134.3|7133.5|7131.5|7137.5|7135.5|7132.3|7130.3|190
1695969300000|2023-09-29 06:35:00|7133.8|7131.8|7138.8|7136.8|7138.8|7136.8|7133.5|7131.5|88
1695969600000|2023-09-29 06:40:00|7138.5|7136.5|7140|7138|7140.5|7138.5|7136.8|7134.8|181
1695969900000|2023-09-29 06:45:00|7140.3|7138.3|7145.5|7143.5|7146|7144|7140.3|7138.3|484
1695970200000|2023-09-29 06:50:00|7145.3|7143.3|7146.8|7144.8|7148.5|7146.5|7144.8|7142.8|162
1695970500000|2023-09-29 06:55:00|7147|7145|7153.8|7151.8|7156|7154|7145.8|7143.8|347
1695970800000|2023-09-29 07:00:00|7153.3|7152.3|7155|7154|7158|7157|7142.8|7141.8|2969
1695971100000|2023-09-29 07:05:00|7154.8|7153.8|7140.8|7139.8|7156|7155|7138.8|7137.8|1577
1695971400000|2023-09-29 07:10:00|7141|7140|7149.3|7148.3|7149.3|7148.3|7137.3|7136.3|792
1695971700000|2023-09-29 07:15:00|7149.5|7148.5|7160|7159|7160.8|7159.8|7148.3|7147.3|1085
1695972000000|2023-09-29 07:20:00|7160.8|7159.8|7164|7163|7167.3|7166.3|7158.8|7157.8|781
1695972300000|2023-09-29 07:25:00|7163.8|7162.8|7152.3|7151.3|7165.5|7164.5|7151.5|7150.5|826
1695972600000|2023-09-29 07:30:00|7152.5|7151.5|7172.8|7171.8|7173|7172|7151.3|7150.3|962
1695972900000|2023-09-29 07:35:00|7172.5|7171.5|7174.3|7173.3|7181.5|7180.5|7169.8|7168.8|1013
1695973200000|2023-09-29 07:40:00|7175.1|7174.1|7168.1|7167.1|7178.8|7177.8|7166.3|7165.3|605
1695973500000|2023-09-29 07:45:00|7167.8|7166.8|7170.6|7169.6|7172.1|7171.1|7163.8|7162.8|570
1695973800000|2023-09-29 07:50:00|7170.8|7169.8|7165.1|7164.1|7170.8|7169.8|7158.1|7157.1|518
1695974100000|2023-09-29 07:55:00|7164.8|7163.8|7172.6|7171.6|7173.1|7172.1|7164.1|7163.1|398
1695974400000|2023-09-29 08:00:00|7172.8|7171.8|7171.1|7170.1|7174.1|7173.1|7167.8|7166.8|381
1695974700000|2023-09-29 08:05:00|7171.3|7170.3|7170.1|7169.1|7177.6|7176.6|7165.6|7164.6|428
1695975000000|2023-09-29 08:10:00|7170.3|7169.3|7171.1|7170.1|7172.1|7171.1|7164.1|7163.1|415
1695975300000|2023-09-29 08:15:00|7171.3|7170.3|7169.1|7168.1|7172.8|7171.8|7165.6|7164.6|349
1695975600000|2023-09-29 08:20:00|7169.3|7168.3|7176.8|7175.8|7177.8|7176.8|7166.6|7165.6|490
1695975900000|2023-09-29 08:25:00|7177.1|7176.1|7177.6|7176.6|7178.1|7177.1|7169.6|7168.6|307
1695976200000|2023-09-29 08:30:00|7177.8|7176.8|7176.1|7175.1|7182.1|7181.1|7174.1|7173.1|468
1695976500000|2023-09-29 08:35:00|7176.3|7175.3|7178.8|7177.8|7182.1|7181.1|7172.8|7171.8|304
1695976800000|2023-09-29 08:40:00|7180.1|7179.1|7181.6|7180.6|7185.3|7184.3|7179.1|7178.1|521
1695977100000|2023-09-29 08:45:00|7181.1|7180.1|7177.1|7176.1|7183.8|7182.8|7173.6|7172.6|401
1695977400000|2023-09-29 08:50:00|7176.8|7175.8|7169.3|7168.3|7178.1|7177.1|7163.6|7162.6|890
1695977700000|2023-09-29 08:55:00|7169.1|7168.1|7164.6|7163.6|7170.1|7169.1|7163.1|7162.1|458
1695978000000|2023-09-29 09:00:00|7164.8|7163.8|7173.1|7172.1|7175.1|7174.1|7164.8|7163.8|865
1695978300000|2023-09-29 09:05:00|7173.3|7172.3|7182.6|7181.6|7184.8|7183.8|7173.3|7172.3|697
1695978600000|2023-09-29 09:10:00|7183.3|7182.3|7188.1|7187.1|7189.6|7188.6|7183.3|7182.3|847
1695978900000|2023-09-29 09:15:00|7187.8|7186.8|7190.8|7189.8|7193.6|7192.6|7187.3|7186.3|1832
1695979200000|2023-09-29 09:20:00|7191.1|7190.1|7190.6|7189.6|7192.1|7191.1|7186.1|7185.1|379
1695979500000|2023-09-29 09:25:00|7190.3|7189.3|7186.3|7185.3|7192.1|7191.1|7186.3|7185.3|414
1695979800000|2023-09-29 09:30:00|7186.6|7185.6|7184.1|7183.1|7187.3|7186.3|7181.8|7180.8|443
1695980100000|2023-09-29 09:35:00|7183.8|7182.8|7180.3|7179.3|7188.1|7187.1|7179.3|7178.3|336
1695980400000|2023-09-29 09:40:00|7180.1|7179.1|7173.3|7172.3|7183.8|7182.8|7172.1|7171.1|735
1695980700000|2023-09-29 09:45:00|7173.6|7172.6|7174.8|7173.8|7177.8|7176.8|7170.6|7169.6|381
1695981000000|2023-09-29 09:50:00|7175.6|7174.6|7179.8|7178.8|7182.6|7181.6|7174.8|7173.8|482
1695981300000|2023-09-29 09:55:00|7179.6|7178.6|7179.8|7178.8|7181.1|7180.1|7175.8|7174.8|384
1695981600000|2023-09-29 10:00:00|7179.6|7178.6|7177.8|7176.8|7183.1|7182.1|7174.8|7173.8|1406
1695981900000|2023-09-29 10:05:00|7177.6|7176.6|7177.3|7176.3|7178.6|7177.6|7173.1|7172.1|289
1695982200000|2023-09-29 10:10:00|7177.6|7176.6|7186.1|7185.1|7186.3|7185.3|7174.1|7173.1|204
1695982500000|2023-09-29 10:15:00|7186.3|7185.3|7183.1|7182.1|7190.6|7189.6|7182.6|7181.6|254
1695982800000|2023-09-29 10:20:00|7183.3|7182.3|7188.1|7187.1|7188.8|7187.8|7182.3|7181.3|207
1695983100000|2023-09-29 10:25:00|7188.3|7187.3|7188.6|7187.6|7190.6|7189.6|7187.1|7186.1|338
1695983400000|2023-09-29 10:30:00|7188.8|7187.8|7186.3|7185.3|7191.1|7190.1|7184.6|7183.6|338
1695983700000|2023-09-29 10:35:00|7186.6|7185.6|7185.1|7184.1|7187.8|7186.8|7184.6|7183.6|213
1695984000000|2023-09-29 10:40:00|7184.8|7183.8|7189.1|7188.1|7189.1|7188.1|7184.8|7183.8|167
1695984300000|2023-09-29 10:45:00|7188.8|7187.8|7197.6|7196.6|7197.6|7196.6|7188.8|7187.8|384
1695984600000|2023-09-29 10:50:00|7197.3|7196.3|7193.8|7192.8|7197.3|7196.3|7192.6|7191.6|393
1695984900000|2023-09-29 10:55:00|7193.6|7192.6|7187.8|7186.8|7195.1|7194.1|7187.8|7186.8|192
1695985200000|2023-09-29 11:00:00|7187.6|7186.6|7191.8|7190.8|7193.6|7192.6|7186.6|7185.6|352
1695985500000|2023-09-29 11:05:00|7192.1|7191.1|7196.1|7195.1|7197.1|7196.1|7190.1|7189.1|244
1695985800000|2023-09-29 11:10:00|7195.8|7194.8|7194.1|7193.1|7197.8|7196.8|7190.1|7189.1|253
1695986100000|2023-09-29 11:15:00|7194.3|7193.3|7198.3|7197.3|7198.3|7197.3|7192.1|7191.1|1263
1695986400000|2023-09-29 11:20:00|7198.1|7197.1|7200.3|7199.3|7201.1|7200.1|7196.6|7195.6|445
1695986700000|2023-09-29 11:25:00|7200.1|7199.1|7195.6|7194.6|7200.3|7199.3|7194.6|7193.6|327
1695987000000|2023-09-29 11:30:00|7195.8|7194.8|7188.6|7187.6|7196.1|7195.1|7188.6|7187.6|338
1695987300000|2023-09-29 11:35:00|7187.8|7186.8|7182.8|7181.8|7188.6|7187.6|7180.6|7179.6|407
1695987600000|2023-09-29 11:40:00|7183|7182|7185.3|7184.3|7189.3|7188.3|7182.3|7181.3|323
1695987900000|2023-09-29 11:45:00|7185|7184|7193|7192|7194.8|7193.8|7184.5|7183.5|177
1695988200000|2023-09-29 11:50:00|7193.3|7192.3|7187|7186|7193.3|7192.3|7183.5|7182.5|194
1695988500000|2023-09-29 11:55:00|7186.8|7185.8|7186.3|7185.3|7187.3|7186.3|7184.8|7183.8|127
1695988800000|2023-09-29 12:00:00|7185.8|7184.8|7185.5|7184.5|7188|7187|7180.3|7179.3|295
1695989100000|2023-09-29 12:05:00|7185.3|7184.3|7188.8|7187.8|7191|7190|7183.8|7182.8|186
1695989400000|2023-09-29 12:10:00|7189|7188|7196.3|7195.3|7196.8|7195.8|7188.5|7187.5|212
1695989700000|2023-09-29 12:15:00|7196.5|7195.5|7196.5|7195.5|7198.8|7197.8|7193.8|7192.8|270
1695990000000|2023-09-29 12:20:00|7196.3|7195.3|7194.5|7193.5|7200.3|7199.3|7190.3|7189.3|357
1695990300000|2023-09-29 12:25:00|7194.3|7193.3|7197|7196|7198.3|7197.3|7193.8|7192.8|178
1695990600000|2023-09-29 12:30:00|7196.8|7195.8|7196.3|7195.3|7204.3|7203.3|7192|7191|897
1695990900000|2023-09-29 12:35:00|7196|7195|7203|7202|7205.3|7204.3|7195.5|7194.5|579
1695991200000|2023-09-29 12:40:00|7202.8|7201.8|7203.8|7202.8|7207|7206|7199|7198|353
1695991500000|2023-09-29 12:45:00|7203.5|7202.5|7203.3|7202.3|7205|7204|7196.8|7195.8|259
1695991800000|2023-09-29 12:50:00|7203|7202|7199.8|7198.8|7203.3|7202.3|7195|7194|298
1695992100000|2023-09-29 12:55:00|7200|7199|7201.5|7200.5|7205.8|7204.8|7196.5|7195.5|318
1695992400000|2023-09-29 13:00:00|7201.3|7200.3|7203.3|7202.3|7204.3|7203.3|7198.3|7197.3|254
1695992700000|2023-09-29 13:05:00|7203|7202|7198.3|7197.3|7203.8|7202.8|7196|7195|358
1695993000000|2023-09-29 13:10:00|7198|7197|7206.8|7205.8|7207|7206|7197.8|7196.8|260
1695993300000|2023-09-29 13:15:00|7207|7206|7204.3|7203.3|7207|7206|7202.5|7201.5|223
1695993600000|2023-09-29 13:20:00|7204.5|7203.5|7203.5|7202.5|7205.8|7204.8|7199.3|7198.3|226
1695993900000|2023-09-29 13:25:00|7203.3|7202.3|7203.8|7202.8|7206.3|7205.3|7200.8|7199.8|217
1695994200000|2023-09-29 13:30:00|7204|7203|7192.5|7191.5|7204.3|7203.3|7190.3|7189.3|616
1695994500000|2023-09-29 13:35:00|7192.3|7191.3|7203.8|7202.8|7204.3|7203.3|7192.3|7191.3|351
1695994800000|2023-09-29 13:40:00|7204|7203|7193.8|7192.8|7204.3|7203.3|7193.3|7192.3|319
1695995100000|2023-09-29 13:45:00|7194|7193|7191.3|7190.3|7197.8|7196.8|7189.3|7188.3|482
1695995400000|2023-09-29 13:50:00|7191|7190|7199.3|7198.3|7199.8|7198.8|7187.3|7186.3|322
1695995700000|2023-09-29 13:55:00|7199.8|7198.8|7193.8|7192.8|7200.8|7199.8|7193.8|7192.8|281
1695996000000|2023-09-29 14:00:00|7195.3|7194.3|7198|7197|7199.8|7198.8|7193.5|7192.5|602
1695996300000|2023-09-29 14:05:00|7198.3|7197.3|7184|7183|7198.5|7197.5|7182.8|7181.8|606
1695996600000|2023-09-29 14:10:00|7183.8|7182.8|7176.3|7175.3|7184.8|7183.8|7172.8|7171.8|471
1695996900000|2023-09-29 14:15:00|7175.6|7174.6|7172.8|7171.8|7178.6|7177.6|7163.8|7162.8|923
1695997200000|2023-09-29 14:20:00|7173.3|7172.3|7163.8|7162.8|7175.3|7174.3|7163.6|7162.6|590
1695997500000|2023-09-29 14:25:00|7164.1|7163.1|7169.3|7168.3|7169.8|7168.8|7162.6|7161.6|603
1695997800000|2023-09-29 14:30:00|7169.6|7168.6|7171.3|7170.3|7174.6|7173.6|7167.6|7166.6|455
1695998100000|2023-09-29 14:35:00|7171.6|7170.6|7168.1|7167.1|7173.8|7172.8|7165.1|7164.1|605
1695998400000|2023-09-29 14:40:00|7167.8|7166.8|7164.1|7163.1|7169.1|7168.1|7158.8|7157.8|728
1695998700000|2023-09-29 14:45:00|7163.8|7162.8|7164.3|7163.3|7169.1|7168.1|7162.1|7161.1|445
1695999000000|2023-09-29 14:50:00|7163.8|7162.8|7169.8|7168.8|7171.6|7170.6|7161.6|7160.6|458
1695999300000|2023-09-29 14:55:00|7170.1|7169.1|7151.6|7150.6|7170.6|7169.6|7151.3|7150.3|746
1695999600000|2023-09-29 15:00:00|7151.8|7150.8|7143.1|7142.1|7156.1|7155.1|7142.1|7141.1|877
1695999900000|2023-09-29 15:05:00|7143.3|7142.3|7143.8|7142.8|7145.6|7144.6|7137.6|7136.6|1110
1696000200000|2023-09-29 15:10:00|7144.6|7143.6|7141.8|7140.8|7146.8|7145.8|7140.6|7139.6|578
1696000500000|2023-09-29 15:15:00|7142.8|7141.8|7143.6|7142.6|7146.1|7145.1|7138.6|7137.6|753
1696000800000|2023-09-29 15:20:00|7143.3|7142.3|7162.6|7161.6|7163.6|7162.6|7142.1|7141.1|1565
1696001100000|2023-09-29 15:25:00|7162.3|7161.3|7149.1|7148.1|7162.6|7161.6|7146.1|7145.1|2358
1696001400000|2023-09-29 15:30:00|7148.6|7147.1|7136.3|7134.3|7150.3|7148.3|7133.3|7131.3|6751
1696001700000|2023-09-29 15:35:00|7136.8|7134.8|7131.6|7129.6|7139.6|7137.6|7129.1|7127.1|2347
1696002000000|2023-09-29 15:40:00|7131.8|7129.8|7131.8|7129.8|7134.8|7132.8|7127.6|7125.6|575
1696002300000|2023-09-29 15:45:00|7132.1|7130.1|7131.1|7129.1|7133.3|7131.3|7128.8|7126.8|271
1696002600000|2023-09-29 15:50:00|7130.8|7128.8|7130.8|7128.8|7133.6|7131.6|7126.1|7124.1|302
1696002900000|2023-09-29 15:55:00|7131.1|7129.1|7134.1|7132.1|7135.6|7133.6|7130.3|7128.3|194
1696003200000|2023-09-29 16:00:00|7133.8|7131.8|7134.6|7132.6|7135.1|7133.1|7130.6|7128.6|200
1696003500000|2023-09-29 16:05:00|7134.8|7132.8|7140.8|7138.8|7141.6|7139.6|7134.1|7132.1|302
1696003800000|2023-09-29 16:10:00|7141.1|7139.1|7133.1|7131.1|7144.1|7142.1|7130.6|7128.6|259
1696004100000|2023-09-29 16:15:00|7132.6|7130.6|7140.6|7138.6|7141.3|7139.3|7131.3|7129.3|187
1696004400000|2023-09-29 16:20:00|7140.3|7138.3|7139.1|7137.1|7143.8|7141.8|7139.1|7137.1|207
1696004700000|2023-09-29 16:25:00|7138.6|7136.6|7139.6|7137.6|7142.3|7140.3|7137.6|7135.6|206
1696005000000|2023-09-29 16:30:00|7139.3|7137.3|7136.3|7134.3|7141.1|7139.1|7134.3|7132.3|130
1696005300000|2023-09-29 16:35:00|7136.6|7134.6|7135.3|7133.3|7139.3|7137.3|7134.6|7132.6|35
1696005600000|2023-09-29 16:40:00|7135.1|7133.1|7131.8|7129.8|7139.1|7137.1|7131.6|7129.6|91
1696005900000|2023-09-29 16:45:00|7132.1|7130.1|7126.8|7124.8|7136.1|7134.1|7125.6|7123.6|180
1696006200000|2023-09-29 16:50:00|7127.1|7125.1|7125.1|7123.1|7128.6|7126.6|7124.6|7122.6|174
1696006500000|2023-09-29 16:55:00|7125.3|7123.3|7126.1|7124.1|7127.1|7125.1|7124.1|7122.1|87
1696006800000|2023-09-29 17:00:00|7125.8|7123.8|7120.1|7118.1|7125.8|7123.8|7117.3|7115.3|136
1696007100000|2023-09-29 17:05:00|7120.3|7118.3|7115.3|7113.3|7120.3|7118.3|7113.1|7111.1|109
1696007400000|2023-09-29 17:10:00|7115.6|7113.6|7112.8|7110.8|7116.8|7114.8|7111.6|7109.6|100
1696007700000|2023-09-29 17:15:00|7112.6|7110.6|7112.6|7110.6|7115.1|7113.1|7110.3|7108.3|171
1696008000000|2023-09-29 17:20:00|7112.8|7110.8|7115.8|7113.8|7117.1|7115.1|7112.6|7110.6|116
1696008300000|2023-09-29 17:25:00|7116.1|7114.1|7121.1|7119.1|7122.1|7120.1|7115.8|7113.8|100
1696008600000|2023-09-29 17:30:00|7120.8|7118.8|7119.6|7117.6|7123.6|7121.6|7118.1|7116.1|82
1696008900000|2023-09-29 17:35:00|7119.3|7117.3|7119.8|7117.8|7121.6|7119.6|7117.6|7115.6|70
1696009200000|2023-09-29 17:40:00|7120.1|7118.1|7120.6|7118.6|7122.1|7120.1|7118.1|7116.1|62
1696009500000|2023-09-29 17:45:00|7120.3|7118.3|7113.1|7111.1|7121.1|7119.1|7112.6|7110.6|53
1696009800000|2023-09-29 17:50:00|7113.3|7111.3|7113.3|7111.3|7118.1|7116.1|7111.1|7109.1|127
1696010100000|2023-09-29 17:55:00|7113.6|7111.6|7110.6|7108.6|7116.8|7114.8|7110.3|7108.3|57
1696010400000|2023-09-29 18:00:00|7111.1|7109.1|7113.1|7111.1|7113.8|7111.8|7108.8|7106.8|106
1696010700000|2023-09-29 18:05:00|7112.8|7110.8|7111.3|7109.3|7115.1|7113.1|7110.8|7108.8|73
1696011000000|2023-09-29 18:10:00|7111.1|7109.1|7112.8|7110.8|7115.1|7113.1|7110.3|7108.3|18
1696011300000|2023-09-29 18:15:00|7112.6|7110.6|7111.3|7109.3|7115.1|7113.1|7110.6|7108.6|25
1696011600000|2023-09-29 18:20:00|7111.6|7109.6|7116.6|7114.6|7116.8|7114.8|7110.8|7108.8|28
1696011900000|2023-09-29 18:25:00|7116.8|7114.8|7112.3|7110.3|7120.6|7118.6|7111.8|7109.8|85
1696012200000|2023-09-29 18:30:00|7113.1|7111.1|7112.8|7110.8|7113.8|7111.8|7108.6|7106.6|85
1696012500000|2023-09-29 18:35:00|7112.6|7110.6|7113.3|7111.3|7114.6|7112.6|7110.6|7108.6|18
1696012800000|2023-09-29 18:40:00|7113.1|7111.1|7120.1|7118.1|7122.6|7120.6|7112.8|7110.8|38
1696013100000|2023-09-29 18:45:00|7119.8|7117.8|7117.1|7115.1|7120.8|7118.8|7115.8|7113.8|113
1696013400000|2023-09-29 18:50:00|7116.8|7114.8|7118.8|7116.8|7119.1|7117.1|7115.8|7113.8|67
1696013700000|2023-09-29 18:55:00|7119.1|7117.1|7131.3|7129.3|7131.8|7129.8|7118.8|7116.8|146
1696014000000|2023-09-29 19:00:00|7131.1|7129.1|7123.3|7121.3|7132.6|7130.6|7120.8|7118.8|134
1696014300000|2023-09-29 19:05:00|7123.6|7121.6|7122.3|7120.3|7126.8|7124.8|7122.3|7120.3|57
1696014600000|2023-09-29 19:10:00|7122.6|7120.6|7125.6|7123.6|7129.8|7127.8|7120.6|7118.6|50
1696014900000|2023-09-29 19:15:00|7125.3|7123.3|7126.3|7124.3|7129.1|7127.1|7123.8|7121.8|53
1696015200000|2023-09-29 19:20:00|7126.1|7124.1|7122.3|7120.3|7126.3|7124.3|7121.8|7119.8|53
1696015500000|2023-09-29 19:25:00|7122.6|7120.6|7123.3|7121.3|7124.8|7122.8|7118.8|7116.8|81
1696015800000|2023-09-29 19:30:00|7123.1|7121.1|7117.8|7115.8|7124.3|7122.3|7117.6|7115.6|69
1696016100000|2023-09-29 19:35:00|7117.6|7115.6|7121.3|7119.3|7122.3|7120.3|7115.8|7113.8|91
1696016400000|2023-09-29 19:40:00|7121.1|7119.1|7118.3|7116.3|7122.1|7120.1|7116.3|7114.3|112
1696016700000|2023-09-29 19:45:00|7118.6|7116.6|7122.8|7120.8|7124.6|7122.6|7116.6|7114.6|229
1696017000000|2023-09-29 19:50:00|7122.6|7120.6|7122.3|7120.3|7130.1|7128.1|7119.3|7117.3|432
1696017300000|2023-09-29 19:55:00|7121.8|7119.8|7118.6|7116.6|7123.1|7121.1|7115.1|7113.1|510
1696017600000|2023-09-29 20:00:00|7118.3|7114.3|7121.1|7117.1|7122.3|7118.3|7112.9|7108.9|0
1696017900000|2023-09-29 20:05:00|7120.8|7116.8|7124.8|7120.8|7125.7|7121.7|7120.8|7116.8|0
1696018200000|2023-09-29 20:10:00|7124.9|7120.9|7125.7|7121.7|7125.7|7121.7|7123.1|7119.1|0
1696018500000|2023-09-29 20:15:00|7125.2|7121.2|7126.5|7122.5|7126.9|7122.9|7124.8|7120.8|0
1696018800000|2023-09-29 20:20:00|7126.6|7122.6|7129.6|7125.6|7129.6|7125.6|7126.6|7122.6|0
1696019100000|2023-09-29 20:25:00|7129.5|7125.5|7129.5|7125.5|7131.6|7127.6|7129.2|7125.2|0
1696019400000|2023-09-29 20:30:00|7130.3|7126.3|7130.3|7126.3|7131.5|7127.5|7129.3|7125.3|0
1696019700000|2023-09-29 20:35:00|7129.9|7125.9|7129.9|7125.9|7130.6|7126.6|7128.2|7124.2|0
1696020000000|2023-09-29 20:40:00|7130.3|7126.3|7130.6|7126.6|7131.1|7127.1|7130.3|7126.3|0
1696020300000|2023-09-29 20:45:00|7130.5|7126.5|7131|7127|7131|7127|7129.8|7125.8|0
1696020600000|2023-09-29 20:50:00|7130.5|7126.5|7128.8|7124.8|7130.5|7126.5|7128.8|7124.8|0
1696020900000|2023-09-29 20:55:00|7128.9|7124.9|7125.3|7121.3|7129.7|7125.7|7124.8|7120.8|0
1696197600000|2023-10-01 22:00:00|7149.5|7145.5|7139|7135|7151.2|7147.2|7138.3|7134.3|0
1696197900000|2023-10-01 22:05:00|7139.8|7135.8|7149.9|7145.9|7150.7|7146.7|7136.5|7132.5|0
1696198200000|2023-10-01 22:10:00|7149.8|7145.8|7149.5|7145.5|7153.9|7149.9|7148.3|7144.3|0
1696198500000|2023-10-01 22:15:00|7149.2|7145.2|7150|7146|7153.8|7149.8|7148.8|7144.8|0
1696198800000|2023-10-01 22:20:00|7149.9|7145.9|7148.9|7144.9|7150.3|7146.3|7147.4|7143.4|0
1696199100000|2023-10-01 22:25:00|7148.6|7144.6|7145.3|7141.3|7151.1|7147.1|7144.1|7140.1|0
1696199400000|2023-10-01 22:30:00|7145.8|7141.8|7145.2|7141.2|7146.1|7142.1|7142.3|7138.3|0
1696199700000|2023-10-01 22:35:00|7144.9|7140.9|7142.1|7138.1|7147.1|7143.1|7140.6|7136.6|0
1696200000000|2023-10-01 22:40:00|7142.5|7138.5|7143.3|7139.3|7145.4|7141.4|7142.1|7138.1|0
1696200300000|2023-10-01 22:45:00|7143.7|7139.7|7147.1|7143.1|7147.4|7143.4|7141.3|7137.3|0
1696200600000|2023-10-01 22:50:00|7146.2|7142.2|7145.4|7141.4|7147.1|7143.1|7144.2|7140.2|0
1696200900000|2023-10-01 22:55:00|7145.1|7141.1|7143.7|7139.7|7145.2|7141.2|7141.7|7137.7|0
1696201200000|2023-10-01 23:00:00|7144.2|7140.2|7142.5|7138.5|7146.3|7142.3|7141.3|7137.3|0
1696201500000|2023-10-01 23:05:00|7143|7139|7146.1|7142.1|7146.6|7142.6|7143|7139|0
1696201800000|2023-10-01 23:10:00|7146.3|7142.3|7146.3|7142.3|7147.5|7143.5|7145.1|7141.1|0
1696202100000|2023-10-01 23:15:00|7146.6|7142.6|7148.3|7144.3|7148.7|7144.7|7146.6|7142.6|0
1696202400000|2023-10-01 23:20:00|7148.7|7144.7|7147.5|7143.5|7149.5|7145.5|7147.5|7143.5|0
1696202700000|2023-10-01 23:25:00|7147.4|7143.4|7146.5|7142.5|7148.3|7144.3|7146.2|7142.2|0
1696203000000|2023-10-01 23:30:00|7147|7143|7148.2|7144.2|7148.5|7144.5|7144.5|7140.5|0
1696203300000|2023-10-01 23:35:00|7148.1|7144.1|7148.4|7144.4|7148.4|7144.4|7146.7|7142.7|0
1696203600000|2023-10-01 23:40:00|7148.1|7144.1|7149.4|7145.4|7150.2|7146.2|7148.1|7144.1|0
1696203900000|2023-10-01 23:45:00|7149.7|7145.7|7151.8|7147.8|7151.8|7147.8|7149.2|7145.2|0
1696204200000|2023-10-01 23:50:00|7151.5|7147.5|7151|7147|7151.8|7147.8|7150.6|7146.6|0
1696204500000|2023-10-01 23:55:00|7151.2|7147.2|7150.7|7146.7|7153|7149|7150.1|7146.1|0
1696204800000|2023-10-02 00:00:00|7151|7147|7149.4|7145.4|7152.2|7148.2|7146.8|7142.8|0
1696205100000|2023-10-02 00:05:00|7148.9|7144.9|7150.2|7146.2|7150.6|7146.6|7148.7|7144.7|0
1696205400000|2023-10-02 00:10:00|7150.3|7146.3|7153.2|7149.2|7154.8|7150.8|7150.3|7146.3|0
1696205700000|2023-10-02 00:15:00|7152.8|7148.8|7173.5|7170.5|7173.5|7170.5|7152.3|7148.3|0
1696206000000|2023-10-02 00:20:00|7172.7|7169.7|7170.1|7167.1|7172.7|7169.7|7170.1|7167.1|0
1696206300000|2023-10-02 00:25:00|7168.4|7165.4|7171.7|7168.7|7175.1|7172.1|7168.4|7165.4|0
1696206600000|2023-10-02 00:30:00|7171.8|7168.8|7173.4|7170.4|7175.1|7172.1|7171.7|7168.7|0
1696206900000|2023-10-02 00:35:00|7173.3|7170.3|7170.1|7167.1|7175|7172|7170|7167|0
1696207200000|2023-10-02 00:40:00|7171.7|7168.7|7168.3|7165.3|7171.7|7168.7|7163.2|7160.2|0
1696207500000|2023-10-02 00:45:00|7170|7167|7166.6|7163.6|7170|7167|7166.6|7163.6|0
1696207800000|2023-10-02 00:50:00|7165|7162|7168.3|7165.3|7168.3|7165.3|7165|7162|0
1696208100000|2023-10-02 00:55:00|7167.5|7164.5|7166.6|7163.6|7170|7167|7166.6|7163.6|0
1696208400000|2023-10-02 01:00:00|7166.7|7163.7|7171.7|7168.7|7171.7|7168.7|7166.6|7163.6|0
1696208700000|2023-10-02 01:05:00|7170.9|7167.9|7171.7|7168.7|7171.7|7168.7|7168.4|7165.4|0
1696209000000|2023-10-02 01:10:00|7171.8|7168.8|7170.1|7167.1|7173.4|7170.4|7168.4|7165.4|0
1696209300000|2023-10-02 01:15:00|7170|7167|7170|7167|7171.8|7168.8|7168.4|7165.4|0
1696209600000|2023-10-02 01:20:00|7171.7|7168.7|7170|7167|7171.7|7168.7|7168.3|7165.3|0
1696209900000|2023-10-02 01:25:00|7170.1|7167.1|7171.7|7168.7|7175.1|7172.1|7170|7167|0
1696210200000|2023-10-02 01:30:00|7171.8|7168.8|7170|7167|7173.4|7170.4|7168.4|7165.4|0
1696210500000|2023-10-02 01:35:00|7168.4|7165.4|7171.7|7168.7|7173.4|7170.4|7168.4|7165.4|0
1696210800000|2023-10-02 01:40:00|7170|7167|7171.7|7168.7|7173.4|7170.4|7170|7167|0
1696211100000|2023-10-02 01:45:00|7173.4|7170.4|7171.7|7168.7|7173.4|7170.4|7170|7167|0
1696211400000|2023-10-02 01:50:00|7171.6|7168.6|7173.3|7170.3|7175|7172|7171.6|7168.6|0
1696211700000|2023-10-02 01:55:00|7173.4|7170.4|7170|7167|7173.4|7170.4|7169.9|7166.9|0
1696212000000|2023-10-02 02:00:00|7169.2|7166.2|7170|7167|7171.7|7168.7|7168.3|7165.3|0
1696212300000|2023-10-02 02:05:00|7169.2|7166.2|7170|7167|7170|7167|7168.4|7165.4|0
1696212600000|2023-10-02 02:10:00|7169.2|7166.2|7168.3|7165.3|7170|7167|7168.3|7165.3|0
1696212900000|2023-10-02 02:15:00|7166.7|7163.7|7170|7167|7170|7167|7166.7|7163.7|0
1696213200000|2023-10-02 02:20:00|7168.4|7165.4|7170|7167|7171.7|7168.7|7168.4|7165.4|0
1696213500000|2023-10-02 02:25:00|7170.1|7167.1|7170|7167|7171.7|7168.7|7168.4|7165.4|0
1696213800000|2023-10-02 02:30:00|7168.4|7165.4|7170.1|7167.1|7171.7|7168.7|7168.4|7165.4|0
1696214100000|2023-10-02 02:35:00|7170|7167|7171.7|7168.7|7171.7|7168.7|7170|7167|0
1696214400000|2023-10-02 02:40:00|7170.1|7167.1|7170.1|7167.1|7173.5|7170.5|7170.1|7167.1|0
1696214700000|2023-10-02 02:45:00|7171.8|7168.8|7170|7167|7171.8|7168.8|7168.4|7165.4|0
1696215000000|2023-10-02 02:50:00|7170.1|7167.1|7162.3|7159.3|7170.1|7167.1|7162.3|7159.3|0
1696215300000|2023-10-02 02:55:00|7161.5|7158.5|7162.3|7159.3|7162.3|7159.3|7160.6|7157.6|0
1696215600000|2023-10-02 03:00:00|7164|7161|7164|7161|7165.7|7162.7|7164|7161|0
1696215900000|2023-10-02 03:05:00|7163.9|7160.9|7164|7161|7164|7161|7163.9|7160.9|0
1696216500000|2023-10-02 03:15:00|7162.3|7159.3|7164|7161|7164|7161|7162.3|7159.3|0
1696216800000|2023-10-02 03:20:00|7163.9|7160.9|7163.9|7160.9|7164|7161|7162.3|7159.3|0
1696217100000|2023-10-02 03:25:00|7162.3|7159.3|7163.9|7160.9|7164|7161|7162.3|7159.3|0
1696217400000|2023-10-02 03:30:00|7164|7161|7158.9|7155.9|7164|7161|7157.2|7154.2|0
1696217700000|2023-10-02 03:35:00|7157.2|7154.2|7158.9|7155.9|7158.9|7155.9|7157.2|7154.2|0
1696218000000|2023-10-02 03:40:00|7157.2|7154.2|7157.3|7154.3|7157.3|7154.3|7157.2|7154.2|0
1696218300000|2023-10-02 03:45:00|7157.2|7154.2|7157.2|7154.2|7158.9|7155.9|7157.2|7154.2|0
1696218600000|2023-10-02 03:50:00|7157.3|7154.3|7155.6|7152.6|7157.3|7154.3|7155.6|7152.6|0
1696218900000|2023-10-02 03:55:00|7157.2|7154.2|7158.9|7155.9|7158.9|7155.9|7157.2|7154.2|0
1696219200000|2023-10-02 04:00:00|7158.1|7155.1|7157.2|7154.2|7158.1|7155.1|7157.2|7154.2|0
1696219500000|2023-10-02 04:05:00|7158.9|7155.9|7157.2|7154.2|7158.9|7155.9|7157.2|7154.2|0
1696220100000|2023-10-02 04:15:00|7158.9|7155.9|7158.9|7155.9|7158.9|7155.9|7158.9|7155.9|0
1696221000000|2023-10-02 04:30:00|7158.8|7155.8|7148.8|7145.8|7158.9|7155.9|7147.1|7144.1|0
1696221300000|2023-10-02 04:35:00|7149.6|7146.6|7153.9|7150.9|7154|7151|7148.7|7145.7|0
1696221600000|2023-10-02 04:40:00|7154|7151|7154.1|7151.1|7155.6|7152.6|7153.9|7150.9|0
1696221900000|2023-10-02 04:45:00|7155.7|7152.7|7154|7151|7155.7|7152.7|7154|7151|0
1696222200000|2023-10-02 04:50:00|7154.1|7151.1|7152.4|7149.4|7155.7|7152.7|7150.7|7147.7|0
1696222500000|2023-10-02 04:55:00|7151.6|7148.6|7149|7146|7152.4|7149.4|7148.2|7145.2|0
1696222800000|2023-10-02 05:00:00|7149.4|7146.4|7151.6|7148.6|7151.6|7148.6|7149.4|7146.4|0
1696223100000|2023-10-02 05:05:00|7149.9|7146.9|7151.6|7148.6|7154.9|7151.9|7149.9|7146.9|0
1696223400000|2023-10-02 05:10:00|7151.5|7148.5|7148.1|7145.1|7151.6|7148.6|7148.1|7145.1|0
1696223700000|2023-10-02 05:15:00|7147.5|7144.5|7149.2|7146.2|7150.9|7147.9|7145.8|7142.8|0
1696224000000|2023-10-02 05:20:00|7147.5|7144.5|7145.8|7142.8|7147.5|7144.5|7145.8|7142.8|0
1696224300000|2023-10-02 05:25:00|7145.9|7142.9|7145.9|7142.9|7145.9|7142.9|7145.8|7142.8|0
1696224600000|2023-10-02 05:30:00|7145.8|7142.8|7144.2|7141.2|7145.9|7142.9|7144.2|7141.2|0
1696224900000|2023-10-02 05:35:00|7142.5|7139.5|7134.3|7131.3|7144.2|7141.2|7132.6|7129.6|0
1696225200000|2023-10-02 05:40:00|7134.4|7131.4|7132.7|7129.7|7136|7133|7129.4|7126.4|0
1696225500000|2023-10-02 05:45:00|7131.1|7128.1|7130.1|7127.1|7134.4|7131.4|7129.4|7126.4|0
1696225800000|2023-10-02 05:50:00|7130|7127|7131|7128|7134.4|7131.4|7128.4|7125.4|0
1696226100000|2023-10-02 05:55:00|7129.4|7126.4|7132.7|7129.7|7134.7|7131.7|7127.7|7124.7|0
1696226400000|2023-10-02 06:00:00|7135.9|7132.9|7134.3|7132.3|7136.5|7133|7125.6|7123.6|442
1696226700000|2023-10-02 06:05:00|7134.1|7132.1|7136.8|7134.8|7137.3|7135.3|7131.8|7129.8|269
1696227000000|2023-10-02 06:10:00|7136.6|7134.6|7135.1|7133.1|7137.8|7135.8|7133.6|7131.6|152
1696227300000|2023-10-02 06:15:00|7135.3|7133.3|7136.8|7134.8|7138.8|7136.8|7135.1|7133.1|99
1696227600000|2023-10-02 06:20:00|7137.1|7135.1|7137.6|7135.6|7140.1|7138.1|7136.6|7134.6|99
1696227900000|2023-10-02 06:25:00|7137.3|7135.3|7136.6|7134.6|7139.3|7137.3|7134.8|7132.8|100
1696228200000|2023-10-02 06:30:00|7136.3|7134.3|7140.8|7138.8|7140.8|7138.8|7135.3|7133.3|55
1696228500000|2023-10-02 06:35:00|7140.6|7138.6|7146.6|7144.6|7147.8|7145.8|7139.8|7137.8|96
1696228800000|2023-10-02 06:40:00|7147.1|7145.1|7147.6|7145.6|7147.8|7145.8|7145.6|7143.6|136
1696229100000|2023-10-02 06:45:00|7147.3|7145.3|7150.6|7148.6|7152.6|7150.6|7147.1|7145.1|59
1696229400000|2023-10-02 06:50:00|7150.3|7148.3|7156.6|7154.6|7157.1|7155.1|7149.8|7147.8|96
1696229700000|2023-10-02 06:55:00|7156.8|7154.8|7159.3|7157.3|7159.3|7157.3|7152.6|7150.6|202
1696230000000|2023-10-02 07:00:00|7158.8|7157.8|7157.1|7156.1|7159.6|7158.6|7149.1|7148.1|2778
1696230300000|2023-10-02 07:05:00|7155.3|7154.3|7165.1|7164.1|7165.1|7164.1|7151.1|7150.1|1082
1696230600000|2023-10-02 07:10:00|7165.3|7164.3|7178.3|7177.3|7183.1|7182.1|7165.1|7164.1|861
1696230900000|2023-10-02 07:15:00|7178.6|7177.6|7181.3|7180.3|7183.6|7182.6|7170.8|7169.8|713
1696231200000|2023-10-02 07:20:00|7181.6|7180.6|7190.6|7189.6|7192.1|7191.1|7180.3|7179.3|747
1696231500000|2023-10-02 07:25:00|7190.8|7189.8|7197.1|7196.1|7199.1|7198.1|7188.1|7187.1|847
1696231800000|2023-10-02 07:30:00|7197.6|7196.6|7182.1|7181.1|7198.6|7197.6|7181.3|7180.3|857
1696232100000|2023-10-02 07:35:00|7182.3|7181.3|7179.8|7178.8|7190.6|7189.6|7179.1|7178.1|527
1696232400000|2023-10-02 07:40:00|7180.1|7179.1|7174.1|7173.1|7180.8|7179.8|7173.1|7172.1|578
1696232700000|2023-10-02 07:45:00|7173.8|7172.8|7174.8|7173.8|7176.1|7175.1|7168.6|7167.6|513
1696233000000|2023-10-02 07:50:00|7173.8|7172.8|7164.3|7163.3|7175.1|7174.1|7160.6|7159.6|513
1696233300000|2023-10-02 07:55:00|7164.6|7163.6|7172.8|7171.8|7173.1|7172.1|7163.6|7162.6|291
1696233600000|2023-10-02 08:00:00|7172.6|7171.6|7180.6|7179.6|7181.8|7180.8|7168.1|7167.1|360
1696233900000|2023-10-02 08:05:00|7180.8|7179.8|7167.3|7166.3|7181.3|7180.3|7162.1|7161.1|347
1696234200000|2023-10-02 08:10:00|7167.6|7166.6|7168.6|7167.6|7173.1|7172.1|7165.8|7164.8|320
1696234500000|2023-10-02 08:15:00|7168.8|7167.8|7159.3|7158.3|7168.8|7167.8|7157.8|7156.8|308
1696234800000|2023-10-02 08:20:00|7159.6|7158.6|7162.1|7161.1|7162.8|7161.8|7156.3|7155.3|354
1696235100000|2023-10-02 08:25:00|7161.8|7160.8|7164.6|7163.6|7168.3|7167.3|7158.6|7157.6|286
1696235400000|2023-10-02 08:30:00|7164.3|7163.3|7162.1|7161.1|7165.3|7164.3|7156.8|7155.8|212
1696235700000|2023-10-02 08:35:00|7161.8|7160.8|7165.8|7164.8|7171.3|7170.3|7161.3|7160.3|304
1696236000000|2023-10-02 08:40:00|7166.1|7165.1|7167.6|7166.6|7172.6|7171.6|7165.8|7164.8|236
1696236300000|2023-10-02 08:45:00|7167.3|7166.3|7160.1|7159.1|7167.8|7166.8|7158.3|7157.3|291
1696236600000|2023-10-02 08:50:00|7160.3|7159.3|7150.6|7149.6|7160.6|7159.6|7148.8|7147.8|401
1696236900000|2023-10-02 08:55:00|7150.3|7149.3|7146.3|7145.3|7152.1|7151.1|7145.6|7144.6|195
1696237200000|2023-10-02 09:00:00|7145.8|7144.8|7135.6|7134.6|7146.3|7145.3|7135.1|7134.1|545
1696237500000|2023-10-02 09:05:00|7135.3|7134.3|7129.8|7128.8|7137.1|7136.1|7125.6|7124.6|1093
1696237800000|2023-10-02 09:10:00|7129.3|7128.3|7132.3|7131.3|7139.6|7138.6|7128.8|7127.8|542
1696238100000|2023-10-02 09:15:00|7131.1|7130.1|7127.3|7126.3|7132.3|7131.3|7125.1|7124.1|383
1696238400000|2023-10-02 09:20:00|7127.1|7126.1|7128.8|7127.8|7137.1|7136.1|7127.1|7126.1|305
1696238700000|2023-10-02 09:25:00|7128.6|7127.6|7127.3|7126.3|7130.1|7129.1|7122.1|7121.1|488
1696239000000|2023-10-02 09:30:00|7126.6|7125.6|7129.3|7128.3|7132.8|7131.8|7124.1|7123.1|428
1696239300000|2023-10-02 09:35:00|7129.6|7128.6|7129.8|7128.8|7132.6|7131.6|7126.1|7125.1|392
1696239600000|2023-10-02 09:40:00|7129.6|7128.6|7124.6|7123.6|7130.1|7129.1|7124.6|7123.6|223
1696239900000|2023-10-02 09:45:00|7123.6|7122.6|7112.3|7111.3|7125.1|7124.1|7110.8|7109.8|581
1696240200000|2023-10-02 09:50:00|7112.1|7111.1|7105.3|7104.3|7114.1|7113.1|7104.1|7103.1|729
1696240500000|2023-10-02 09:55:00|7105.6|7104.6|7109.1|7108.1|7109.3|7108.3|7101.8|7100.8|568
1696240800000|2023-10-02 10:00:00|7108.8|7107.8|7110.1|7109.1|7112.3|7111.3|7105.6|7104.6|611
1696241100000|2023-10-02 10:05:00|7109.6|7108.6|7113.8|7112.8|7117.3|7116.3|7109.6|7108.6|287
1696241400000|2023-10-02 10:10:00|7113.6|7112.6|7112.3|7111.3|7113.6|7112.6|7104.1|7103.1|297
1696241700000|2023-10-02 10:15:00|7112.1|7111.1|7123.8|7122.8|7123.8|7122.8|7108.1|7107.1|491
1696242000000|2023-10-02 10:20:00|7123.6|7122.6|7117.8|7116.8|7125.3|7124.3|7115.3|7114.3|659
1696242300000|2023-10-02 10:25:00|7118.1|7117.1|7108.8|7107.8|7119.8|7118.8|7108.6|7107.6|356
1696242600000|2023-10-02 10:30:00|7108.6|7107.6|7115.3|7114.3|7118.1|7117.1|7105.8|7104.8|356
1696242900000|2023-10-02 10:35:00|7115.1|7114.1|7115.3|7114.3|7119.1|7118.1|7112.1|7111.1|148
1696243200000|2023-10-02 10:40:00|7115.1|7114.1|7113.6|7112.6|7115.8|7114.8|7109.3|7108.3|156
1696243500000|2023-10-02 10:45:00|7113.3|7112.3|7117.6|7116.6|7120.1|7119.1|7112.3|7111.3|325
1696243800000|2023-10-02 10:50:00|7117.8|7116.8|7120.3|7119.3|7122.1|7121.1|7113.1|7112.1|341
1696244100000|2023-10-02 10:55:00|7120.1|7119.1|7115.1|7114.1|7121.1|7120.1|7114.1|7113.1|138
1696244400000|2023-10-02 11:00:00|7115.3|7114.3|7117.1|7116.1|7120.3|7119.3|7114.6|7113.6|199
1696244700000|2023-10-02 11:05:00|7117.3|7116.3|7123.3|7122.3|7123.8|7122.8|7116.1|7115.1|145
1696245000000|2023-10-02 11:10:00|7123.6|7122.6|7125.8|7124.8|7126.1|7125.1|7119.6|7118.6|196
1696245300000|2023-10-02 11:15:00|7124.8|7123.8|7128.1|7127.1|7129.3|7128.3|7124.6|7123.6|172
1696245600000|2023-10-02 11:20:00|7128.3|7127.3|7132.3|7131.3|7133.8|7132.8|7128.1|7127.1|162
1696245900000|2023-10-02 11:25:00|7132.6|7131.6|7136.6|7135.6|7136.6|7135.6|7129.3|7128.3|223
1696246200000|2023-10-02 11:30:00|7136.3|7135.3|7130.1|7129.1|7137.6|7136.6|7128.3|7127.3|228
1696246500000|2023-10-02 11:35:00|7130.3|7129.3|7133.3|7132.3|7135.6|7134.6|7128.6|7127.6|117
1696246800000|2023-10-02 11:40:00|7132.6|7131.6|7118.3|7117.3|7133.3|7132.3|7117.1|7116.1|277
1696247100000|2023-10-02 11:45:00|7118.1|7117.1|7117.6|7116.6|7119.6|7118.6|7114.3|7113.3|204
1696247400000|2023-10-02 11:50:00|7117.3|7116.3|7118.3|7117.3|7122.1|7121.1|7116.8|7115.8|123
1696247700000|2023-10-02 11:55:00|7118.1|7117.1|7119.1|7118.1|7119.6|7118.6|7114.8|7113.8|131
1696248000000|2023-10-02 12:00:00|7118.8|7117.8|7109.1|7108.1|7119.8|7118.8|7108.6|7107.6|172
1696248300000|2023-10-02 12:05:00|7108.8|7107.8|7106.1|7105.1|7111.1|7110.1|7105.1|7104.1|325
1696248600000|2023-10-02 12:10:00|7106.3|7105.3|7108.1|7107.1|7110.6|7109.6|7105.1|7104.1|250
1696248900000|2023-10-02 12:15:00|7107.8|7106.8|7112.3|7111.3|7112.6|7111.6|7103.8|7102.8|243
1696249200000|2023-10-02 12:20:00|7112.6|7111.6|7113.3|7112.3|7117.3|7116.3|7105.8|7104.8|247
1696249500000|2023-10-02 12:25:00|7113.1|7112.1|7116.1|7115.1|7116.1|7115.1|7110.1|7109.1|252
1696249800000|2023-10-02 12:30:00|7115.8|7114.8|7115.1|7114.1|7120.3|7119.3|7113.1|7112.1|234
1696250100000|2023-10-02 12:35:00|7114.8|7113.8|7116.8|7115.8|7119.6|7118.6|7114.8|7113.8|267
1696250400000|2023-10-02 12:40:00|7116.1|7115.1|7115.8|7114.8|7116.6|7115.6|7112.1|7111.1|249
1696250700000|2023-10-02 12:45:00|7115.6|7114.6|7112.1|7111.1|7118.1|7117.1|7110.8|7109.8|316
1696251000000|2023-10-02 12:50:00|7112.6|7111.6|7104.3|7103.3|7113.6|7112.6|7104.1|7103.1|463
1696251300000|2023-10-02 12:55:00|7104.6|7103.6|7103.1|7102.1|7107.6|7106.6|7101.3|7100.3|321
1696251600000|2023-10-02 13:00:00|7103.3|7102.3|7093.8|7092.8|7103.8|7102.8|7093.8|7092.8|566
1696251900000|2023-10-02 13:05:00|7093.6|7092.6|7092.1|7091.1|7095.3|7094.3|7090.6|7089.6|363
1696252200000|2023-10-02 13:10:00|7091.3|7090.3|7094.3|7093.3|7096.3|7095.3|7091.1|7090.1|325
1696252500000|2023-10-02 13:15:00|7094.1|7093.1|7093.1|7092.1|7096.3|7095.3|7091.1|7090.1|374
1696252800000|2023-10-02 13:20:00|7092.8|7091.8|7100.1|7099.1|7101.8|7100.8|7088.1|7087.1|336
1696253100000|2023-10-02 13:25:00|7099.8|7098.8|7103.8|7102.8|7106.3|7105.3|7098.8|7097.8|266
1696253400000|2023-10-02 13:30:00|7103.6|7102.6|7104.1|7103.1|7108.3|7107.3|7099.6|7098.6|568
1696253700000|2023-10-02 13:35:00|7104.3|7103.3|7107.6|7106.6|7110.3|7109.3|7103.6|7102.6|803
1696254000000|2023-10-02 13:40:00|7107.3|7106.3|7097.1|7096.1|7108.1|7107.1|7093.8|7092.8|831
1696254300000|2023-10-02 13:45:00|7096.6|7095.6|7085.6|7084.6|7096.6|7095.6|7085.1|7084.1|839
1696254600000|2023-10-02 13:50:00|7085.3|7084.3|7074.8|7073.8|7088.1|7087.1|7070.6|7069.6|865
1696254900000|2023-10-02 13:55:00|7074.1|7073.1|7071.6|7070.6|7075.8|7074.8|7069.1|7068.1|673
1696255200000|2023-10-02 14:00:00|7067.6|7066.6|7079.3|7078.3|7085.1|7084.1|7065.3|7064.3|1575
1696255500000|2023-10-02 14:05:00|7079.1|7078.1|7064.6|7063.6|7085.1|7084.1|7062.3|7061.3|1325
1696255800000|2023-10-02 14:10:00|7065.3|7064.3|7053|7052|7071.3|7070.3|7052.8|7051.8|941
1696256100000|2023-10-02 14:15:00|7052.8|7051.8|7054.5|7053.5|7064|7063|7052.8|7051.8|1102
1696256400000|2023-10-02 14:20:00|7054.3|7053.3|7056.5|7055.5|7057.8|7056.8|7044.3|7043.3|1117
1696256700000|2023-10-02 14:25:00|7056.8|7055.8|7045.5|7044.5|7061.5|7060.5|7044.5|7043.5|869
1696257000000|2023-10-02 14:30:00|7045.8|7044.8|7050|7049|7052.8|7051.8|7040|7039|1126
1696257300000|2023-10-02 14:35:00|7050.3|7049.3|7051.8|7050.8|7054.5|7053.5|7045.3|7044.3|620
1696257600000|2023-10-02 14:40:00|7052.3|7051.3|7049.8|7048.8|7055|7054|7038.3|7037.3|793
1696257900000|2023-10-02 14:45:00|7050|7049|7046.3|7045.3|7054.5|7053.5|7045.3|7044.3|615
1696258200000|2023-10-02 14:50:00|7046.8|7045.8|7039.3|7038.3|7051|7050|7038.5|7037.5|1105
1696258500000|2023-10-02 14:55:00|7039.5|7038.5|7040.8|7039.8|7044|7043|7035.8|7034.8|768
1696258800000|2023-10-02 15:00:00|7041.3|7040.3|7052|7051|7058.8|7057.8|7041|7040|1492
1696259100000|2023-10-02 15:05:00|7052.3|7051.3|7050.8|7049.8|7055.3|7054.3|7047|7046|848
1696259400000|2023-10-02 15:10:00|7050.5|7049.5|7056.8|7055.8|7057.5|7056.5|7048.8|7047.8|874
1696259700000|2023-10-02 15:15:00|7056.5|7055.5|7059.3|7058.3|7060|7059|7053.3|7052.3|1005
1696260000000|2023-10-02 15:20:00|7059.5|7058.5|7064.3|7063.3|7066.3|7065.3|7056.8|7055.8|1393
1696260300000|2023-10-02 15:25:00|7064|7063|7067.5|7066.5|7069|7068|7060.5|7059.5|1925
1696260600000|2023-10-02 15:30:00|7068|7066|7069.8|7067.8|7074.8|7072.8|7067.8|7065.8|4300
1696260900000|2023-10-02 15:35:00|7070.3|7068.3|7060.5|7058.5|7070.8|7068.8|7054.3|7052.3|1679
1696261200000|2023-10-02 15:40:00|7060.8|7058.8|7051.5|7049.5|7061.5|7059.5|7050.3|7048.3|447
1696261500000|2023-10-02 15:45:00|7051|7049|7048.5|7046.5|7052.5|7050.5|7045.8|7043.8|191
1696261800000|2023-10-02 15:50:00|7048.3|7046.3|7040.5|7038.5|7049.8|7047.8|7039|7037|262
1696262100000|2023-10-02 15:55:00|7040.3|7038.3|7041.8|7039.8|7042.8|7040.8|7038.5|7036.5|241
1696262400000|2023-10-02 16:00:00|7041.3|7039.3|7040|7038|7042.3|7040.3|7037.8|7035.8|189
1696262700000|2023-10-02 16:05:00|7039.8|7037.8|7033.8|7031.8|7040|7038|7032.3|7030.3|364
1696263000000|2023-10-02 16:10:00|7033.5|7031.5|7041.3|7039.3|7043.5|7041.5|7032.8|7030.8|459
1696263300000|2023-10-02 16:15:00|7041.5|7039.5|7039|7037|7044.8|7042.8|7037.8|7035.8|275
1696263600000|2023-10-02 16:20:00|7039.3|7037.3|7043.5|7041.5|7043.8|7041.8|7037.8|7035.8|148
1696263900000|2023-10-02 16:25:00|7043.8|7041.8|7038.8|7036.8|7045|7043|7036.5|7034.5|165
1696264200000|2023-10-02 16:30:00|7039|7037|7040.8|7038.8|7041.3|7039.3|7036.8|7034.8|74
1696264500000|2023-10-02 16:35:00|7040.5|7038.5|7039.3|7037.3|7043.3|7041.3|7035.8|7033.8|163
1696264800000|2023-10-02 16:40:00|7039|7037|7035.8|7033.8|7040.5|7038.5|7035.5|7033.5|225
1696265100000|2023-10-02 16:45:00|7036|7034|7028.5|7026.5|7037.8|7035.8|7027.8|7025.8|254
1696265400000|2023-10-02 16:50:00|7028.8|7026.8|7033|7031|7034.8|7032.8|7028.5|7026.5|138
1696265700000|2023-10-02 16:55:00|7033.3|7031.3|7033.5|7031.5|7035.3|7033.3|7031|7029|114
1696266000000|2023-10-02 17:00:00|7033.3|7031.3|7033.3|7031.3|7037.3|7035.3|7033.3|7031.3|108
1696266300000|2023-10-02 17:05:00|7033.5|7031.5|7032.8|7030.8|7034.8|7032.8|7030.8|7028.8|134
1696266600000|2023-10-02 17:10:00|7032.5|7030.5|7030.8|7028.8|7033.5|7031.5|7029.8|7027.8|110
1696266900000|2023-10-02 17:15:00|7030.5|7028.5|7037.5|7035.5|7039.5|7037.5|7030.5|7028.5|170
1696267200000|2023-10-02 17:20:00|7037.8|7035.8|7038|7036|7041|7039|7036.3|7034.3|127
1696267500000|2023-10-02 17:25:00|7038.3|7036.3|7040.3|7038.3|7042.5|7040.5|7038.3|7036.3|102
1696267800000|2023-10-02 17:30:00|7040|7038|7036.3|7034.3|7042|7040|7036.3|7034.3|87
1696268100000|2023-10-02 17:35:00|7036.5|7034.5|7035.8|7033.8|7038.8|7036.8|7035.3|7033.3|59
1696268400000|2023-10-02 17:40:00|7035.5|7033.5|7039|7037|7040.5|7038.5|7035.5|7033.5|96
1696268700000|2023-10-02 17:45:00|7038.8|7036.8|7038.3|7036.3|7040.8|7038.8|7037.3|7035.3|108
1696269000000|2023-10-02 17:50:00|7038.5|7036.5|7040.8|7038.8|7042.3|7040.3|7038.3|7036.3|52
1696269300000|2023-10-02 17:55:00|7040.5|7038.5|7037.3|7035.3|7041.3|7039.3|7036|7034|56
1696269600000|2023-10-02 18:00:00|7037|7035|7036|7034|7038.5|7036.5|7034.8|7032.8|78
1696269900000|2023-10-02 18:05:00|7036.3|7034.3|7040.5|7038.5|7041|7039|7036.3|7034.3|143
1696270200000|2023-10-02 18:10:00|7040.3|7038.3|7047.5|7045.5|7048.5|7046.5|7040.3|7038.3|138
1696270500000|2023-10-02 18:15:00|7047.3|7045.3|7039.3|7037.3|7048.3|7046.3|7038.5|7036.5|98
1696270800000|2023-10-02 18:20:00|7039|7037|7036|7034|7039.5|7037.5|7034|7032|108
1696271100000|2023-10-02 18:25:00|7036.3|7034.3|7029.8|7027.8|7036.3|7034.3|7029.3|7027.3|109
1696271400000|2023-10-02 18:30:00|7030|7028|7031.5|7029.5|7033.3|7031.3|7029.8|7027.8|84
1696271700000|2023-10-02 18:35:00|7031.8|7029.8|7027|7025|7032.8|7030.8|7026.5|7024.5|85
1696272000000|2023-10-02 18:40:00|7027.3|7025.3|7027.8|7025.8|7029.3|7027.3|7024.5|7022.5|163
1696272300000|2023-10-02 18:45:00|7027.5|7025.5|7031.5|7029.5|7031.5|7029.5|7027|7025|123
1696272600000|2023-10-02 18:50:00|7031.8|7029.8|7032.3|7030.3|7036|7034|7030.3|7028.3|120
1696272900000|2023-10-02 18:55:00|7032|7030|7032|7030|7032.8|7030.8|7029.8|7027.8|89
1696273200000|2023-10-02 19:00:00|7031.3|7029.3|7026.5|7024.5|7033|7031|7025|7023|212
1696273500000|2023-10-02 19:05:00|7026.3|7024.3|7031.5|7029.5|7033.3|7031.3|7024.8|7022.8|210
1696273800000|2023-10-02 19:10:00|7031.8|7029.8|7029.3|7027.3|7035.3|7033.3|7027.8|7025.8|138
1696274100000|2023-10-02 19:15:00|7029|7027|7031.8|7029.8|7034.3|7032.3|7029|7027|127
1696274400000|2023-10-02 19:20:00|7031.5|7029.5|7040.3|7038.3|7040.3|7038.3|7030.5|7028.5|120
1696274700000|2023-10-02 19:25:00|7040|7038|7035.8|7033.8|7040.5|7038.5|7035|7033|76
1696275000000|2023-10-02 19:30:00|7035.5|7033.5|7040.5|7038.5|7041.3|7039.3|7034.8|7032.8|99
1696275300000|2023-10-02 19:35:00|7040.8|7038.8|7039.8|7037.8|7040.8|7038.8|7036|7034|48
1696275600000|2023-10-02 19:40:00|7039.5|7037.5|7039|7037|7042.5|7040.5|7039|7037|90
1696275900000|2023-10-02 19:45:00|7038.8|7036.8|7040.8|7038.8|7043.3|7041.3|7038.5|7036.5|164
1696276200000|2023-10-02 19:50:00|7040.5|7038.5|7046|7044|7046.3|7044.3|7037.8|7035.8|154
1696276500000|2023-10-02 19:55:00|7046.3|7044.3|7046.5|7044.5|7047.8|7045.8|7044|7042|209
1696276800000|2023-10-02 20:00:00|7046.8|7044.8|7051.8|7047.8|7056.7|7052.7|7046.8|7044.8|0
1696277100000|2023-10-02 20:05:00|7051.3|7047.3|7050.5|7046.5|7051.8|7047.8|7049.8|7045.8|0
1696277400000|2023-10-02 20:10:00|7051|7047|7050.4|7046.4|7052.5|7048.5|7050.4|7046.4|0
1696277700000|2023-10-02 20:15:00|7050.1|7046.1|7051.9|7047.9|7052.4|7048.4|7050.1|7046.1|0
1696278000000|2023-10-02 20:20:00|7052.1|7048.1|7051.1|7047.1|7052.1|7048.1|7049.9|7045.9|0
1696278300000|2023-10-02 20:25:00|7051.3|7047.3|7051.5|7047.5|7051.5|7047.5|7050.6|7046.6|0
1696278600000|2023-10-02 20:30:00|7051.9|7047.9|7052.7|7048.7|7053|7049|7051.5|7047.5|0
1696278900000|2023-10-02 20:35:00|7052.5|7048.5|7053.1|7049.1|7053.5|7049.5|7051.5|7047.5|0
1696279200000|2023-10-02 20:40:00|7053.6|7049.6|7053.6|7049.6|7053.6|7049.6|7053.1|7049.1|0
1696279500000|2023-10-02 20:45:00|7053.1|7049.1|7052.8|7048.8|7053.9|7049.9|7052.2|7048.2|0
1696279800000|2023-10-02 20:50:00|7052.9|7048.9|7052.8|7048.8|7053.1|7049.1|7052.7|7048.7|0
1696280100000|2023-10-02 20:55:00|7052.7|7048.7|7049.8|7045.8|7052.8|7048.8|7049.8|7045.8|0
1696280400000|2023-10-02 21:00:00|7049.6|7045.6|7049.1|7045.1|7050.6|7046.6|7049.1|7045.1|0
1696280700000|2023-10-02 21:05:00|7048.8|7044.8|7048.6|7044.6|7049.1|7045.1|7047.9|7043.9|0
1696281000000|2023-10-02 21:10:00|7048.4|7044.4|7048.9|7044.9|7049.3|7045.3|7048.4|7044.4|0
1696281300000|2023-10-02 21:15:00|7048.6|7044.6|7047.6|7043.6|7048.9|7044.9|7047.4|7043.4|0
1696281600000|2023-10-02 21:20:00|7047.8|7043.8|7047.4|7043.4|7048|7044|7047.1|7043.1|0
1696281900000|2023-10-02 21:25:00|7047.5|7043.5|7048.1|7044.1|7048.3|7044.3|7047.5|7043.5|0
1696282200000|2023-10-02 21:30:00|7048.3|7044.3|7048|7044|7048.5|7044.5|7048|7044|0
1696282500000|2023-10-02 21:35:00|7048.1|7044.1|7048.3|7044.3|7048.3|7044.3|7048.1|7044.1|0
1696282800000|2023-10-02 21:40:00|7048.4|7044.4|7048.2|7044.2|7048.4|7044.4|7048.2|7044.2|0
1696283100000|2023-10-02 21:45:00|7048.4|7044.4|7048.2|7044.2|7048.4|7044.4|7048.2|7044.2|0
1696283400000|2023-10-02 21:50:00|7048.4|7044.4|7048.3|7044.3|7048.6|7044.6|7047.7|7043.7|0
1696283700000|2023-10-02 21:55:00|7048|7044|7047.8|7043.8|7048.2|7044.2|7047.1|7043.1|0
1696284000000|2023-10-02 22:00:00|7048.5|7044.5|7048|7044|7049.4|7045.4|7046.5|7042.5|0
1696284300000|2023-10-02 22:05:00|7048.1|7044.1|7047.5|7043.5|7048.9|7044.9|7047.5|7043.5|0
1696284600000|2023-10-02 22:10:00|7048|7044|7051.1|7047.1|7051.2|7047.2|7048|7044|0
1696284900000|2023-10-02 22:15:00|7050.9|7046.9|7051.6|7047.6|7052.1|7048.1|7050.9|7046.9|0
1696285200000|2023-10-02 22:20:00|7051.2|7047.2|7052.9|7048.9|7052.9|7048.9|7051.2|7047.2|0
1696285500000|2023-10-02 22:25:00|7052.4|7048.4|7053.6|7049.6|7053.6|7049.6|7052.4|7048.4|0
1696285800000|2023-10-02 22:30:00|7053.3|7049.3|7052.9|7048.9|7053.3|7049.3|7052.4|7048.4|0
1696286100000|2023-10-02 22:35:00|7052.4|7048.4|7051.5|7047.5|7052.4|7048.4|7051.5|7047.5|0
1696286400000|2023-10-02 22:40:00|7051.6|7047.6|7050|7046|7052.1|7048.1|7049.5|7045.5|0
1696286700000|2023-10-02 22:45:00|7049.5|7045.5|7050|7046|7050.4|7046.4|7049.5|7045.5|0
1696287000000|2023-10-02 22:50:00|7050.4|7046.4|7049.8|7045.8|7050.4|7046.4|7049.2|7045.2|0
1696287300000|2023-10-02 22:55:00|7050|7046|7048|7044|7050|7046|7046.8|7042.8|0
1696287600000|2023-10-02 23:00:00|7048.1|7044.1|7048.3|7044.3|7049.5|7045.5|7047.3|7043.3|0
1696287900000|2023-10-02 23:05:00|7048.8|7044.8|7048.3|7044.3|7048.8|7044.8|7048|7044|0
1696288200000|2023-10-02 23:10:00|7048.8|7044.8|7047.2|7043.2|7049.2|7045.2|7046.8|7042.8|0
1696288500000|2023-10-02 23:15:00|7047.5|7043.5|7046.1|7042.1|7047.5|7043.5|7045.9|7041.9|0
1696288800000|2023-10-02 23:20:00|7046.3|7042.3|7044.9|7040.9|7046.3|7042.3|7044.7|7040.7|0
1696289100000|2023-10-02 23:25:00|7044.7|7040.7|7043.4|7039.4|7045.1|7041.1|7043.4|7039.4|0
1696289400000|2023-10-02 23:30:00|7043.9|7039.9|7046.8|7042.8|7046.8|7042.8|7043.9|7039.9|0
1696289700000|2023-10-02 23:35:00|7046.3|7042.3|7047.2|7043.2|7048|7044|7046.3|7042.3|0
1696290000000|2023-10-02 23:40:00|7047.5|7043.5|7048|7044|7048|7044|7047.5|7043.5|0
1696290300000|2023-10-02 23:45:00|7048.4|7044.4|7050.4|7046.4|7053|7049|7048.4|7044.4|0
1696290600000|2023-10-02 23:50:00|7050.6|7046.6|7049.2|7045.2|7050.9|7046.9|7048.9|7044.9|0
1696290900000|2023-10-02 23:55:00|7049.6|7045.6|7048.9|7044.9|7049.6|7045.6|7048|7044|0
1696291200000|2023-10-03 00:00:00|7048.4|7044.4|7044.3|7040.3|7048.9|7044.9|7044.3|7040.3|0
1696291500000|2023-10-03 00:05:00|7044.1|7040.1|7039|7035|7044.8|7040.8|7038.2|7034.2|0
1696291800000|2023-10-03 00:10:00|7038.7|7034.7|7035.7|7031.7|7038.7|7034.7|7035.3|7031.3|0
1696292100000|2023-10-03 00:15:00|7036.2|7032.2|7032.7|7029.7|7036.2|7032.2|7025.9|7022.9|0
1696292400000|2023-10-03 00:20:00|7034.3|7031.3|7036|7033|7037.7|7034.7|7034.3|7031.3|0
1696292700000|2023-10-03 00:25:00|7034.4|7031.4|7034.3|7031.3|7036|7033|7034.3|7031.3|0
1696293000000|2023-10-03 00:30:00|7034.4|7031.4|7041|7038|7041|7038|7034.3|7031.3|0
1696293300000|2023-10-03 00:35:00|7041.8|7038.8|7045.9|7042.9|7050|7047|7041.8|7038.8|0
1696293600000|2023-10-03 00:40:00|7045.8|7042.8|7049.2|7046.2|7049.2|7046.2|7045.8|7042.8|0
1696293900000|2023-10-03 00:45:00|7049.1|7046.1|7050.8|7047.8|7050.8|7047.8|7047.5|7044.5|0
1696294200000|2023-10-03 00:50:00|7049.2|7046.2|7054.2|7051.2|7054.2|7051.2|7049.1|7046.1|0
1696294500000|2023-10-03 00:55:00|7054.1|7051.1|7050.8|7047.8|7054.1|7051.1|7047.4|7044.4|0
1696294800000|2023-10-03 01:00:00|7049.2|7046.2|7050.8|7047.8|7050.8|7047.8|7049.1|7046.1|0
1696295100000|2023-10-03 01:05:00|7049.2|7046.2|7045.8|7042.8|7050.9|7047.9|7045.8|7042.8|0
1696295400000|2023-10-03 01:10:00|7044.1|7041.1|7039.1|7036.1|7044.1|7041.1|7039.1|7036.1|0
1696295700000|2023-10-03 01:15:00|7040.8|7037.8|7047.5|7044.5|7047.5|7044.5|7040.8|7037.8|0
1696296000000|2023-10-03 01:20:00|7045.8|7042.8|7047.5|7044.5|7047.5|7044.5|7045.8|7042.8|0
1696296300000|2023-10-03 01:25:00|7045.9|7042.9|7042.5|7039.5|7047.5|7044.5|7040.8|7037.8|0
1696296600000|2023-10-03 01:30:00|7042.4|7039.4|7040.8|7037.8|7044.2|7041.2|7037.4|7034.4|0
1696296900000|2023-10-03 01:35:00|7039.2|7036.2|7045.9|7042.9|7047.6|7044.6|7039.1|7036.1|0
1696297200000|2023-10-03 01:40:00|7046.7|7043.7|7047.6|7044.6|7049.3|7046.3|7044.3|7041.3|0
1696297500000|2023-10-03 01:45:00|7047.5|7044.5|7047.5|7044.5|7047.6|7044.6|7042.5|7039.5|0
1696297800000|2023-10-03 01:50:00|7045.9|7042.9|7044.2|7041.2|7045.9|7042.9|7044.2|7041.2|0
1696298100000|2023-10-03 01:55:00|7044.1|7041.1|7045.8|7042.8|7045.8|7042.8|7044.1|7041.1|0
1696298400000|2023-10-03 02:00:00|7047.5|7044.5|7045.8|7042.8|7047.5|7044.5|7044.1|7041.1|0
1696298700000|2023-10-03 02:05:00|7044.1|7041.1|7042.6|7039.6|7045.8|7042.8|7042.4|7039.4|0
1696299000000|2023-10-03 02:10:00|7043.5|7040.5|7046|7043|7046|7043|7042.6|7039.6|0
1696299300000|2023-10-03 02:15:00|7047.6|7044.6|7049.1|7046.1|7049.2|7046.2|7047.4|7044.4|0
1696299600000|2023-10-03 02:20:00|7047.5|7044.5|7045.8|7042.8|7049.2|7046.2|7044.1|7041.1|0
1696299900000|2023-10-03 02:25:00|7046.6|7043.6|7047.5|7044.5|7049.2|7046.2|7045.8|7042.8|0
1696300200000|2023-10-03 02:30:00|7049.2|7046.2|7049.2|7046.2|7050.9|7047.9|7047.5|7044.5|0
1696300500000|2023-10-03 02:35:00|7049.1|7046.1|7045.8|7042.8|7049.2|7046.2|7045.8|7042.8|0
1696300800000|2023-10-03 02:40:00|7044.2|7041.2|7045.8|7042.8|7045.8|7042.8|7044.1|7041.1|0
1696301100000|2023-10-03 02:45:00|7047.5|7044.5|7045.8|7042.8|7047.5|7044.5|7045.8|7042.8|0
1696301400000|2023-10-03 02:50:00|7044.2|7041.2|7042.5|7039.5|7045.8|7042.8|7042.5|7039.5|0
1696301700000|2023-10-03 02:55:00|7041.7|7038.7|7042.5|7039.5|7044.2|7041.2|7040.8|7037.8|0
1696302000000|2023-10-03 03:00:00|7044.2|7041.2|7044.2|7041.2|7044.2|7041.2|7042.5|7039.5|0
1696302300000|2023-10-03 03:05:00|7042.6|7039.6|7040.9|7037.9|7043.4|7040.4|7040.9|7037.9|0
1696302600000|2023-10-03 03:10:00|7042.6|7039.6|7037.6|7034.6|7042.6|7039.6|7037.6|7034.6|0
1696302900000|2023-10-03 03:15:00|7037.5|7034.5|7038.3|7035.3|7039.2|7036.2|7037.4|7034.4|0
1696303200000|2023-10-03 03:20:00|7037.5|7034.5|7039.1|7036.1|7040.8|7037.8|7037.4|7034.4|0
1696303500000|2023-10-03 03:25:00|7038.2|7035.2|7039.1|7036.1|7039.1|7036.1|7037.4|7034.4|0
1696303800000|2023-10-03 03:30:00|7037.5|7034.5|7037.6|7034.6|7039.3|7036.3|7035.8|7032.8|0
1696304100000|2023-10-03 03:35:00|7037.7|7034.7|7039.4|7036.4|7041|7038|7036|7033|0
1696304400000|2023-10-03 03:40:00|7040.2|7037.2|7041|7038|7044.4|7041.4|7039.4|7036.4|0
1696304700000|2023-10-03 03:45:00|7042.7|7039.7|7039.3|7036.3|7042.7|7039.7|7039.3|7036.3|0
1696305000000|2023-10-03 03:50:00|7037.6|7034.6|7039.3|7036.3|7039.3|7036.3|7037.6|7034.6|0
1696305300000|2023-10-03 03:55:00|7037.6|7034.6|7037.6|7034.6|7037.6|7034.6|7037.6|7034.6|0
1696305600000|2023-10-03 04:00:00|7037.7|7034.7|7032.6|7029.6|7037.7|7034.7|7032.6|7029.6|0
1696305900000|2023-10-03 04:05:00|7034.3|7031.3|7035.9|7032.9|7036|7033|7034.3|7031.3|0
1696306200000|2023-10-03 04:10:00|7036.1|7033.1|7036.1|7033.1|7036.1|7033.1|7036.1|7033.1|0
1696306500000|2023-10-03 04:15:00|7034.4|7031.4|7031.1|7028.1|7034.4|7031.4|7031.1|7028.1|0
1696306800000|2023-10-03 04:20:00|7029.4|7026.4|7022.1|7019.1|7031.1|7028.1|7020.3|7017.3|0
1696307100000|2023-10-03 04:25:00|7022.4|7019.4|7022.5|7019.5|7024.1|7021.1|7022.4|7019.4|0
1696307400000|2023-10-03 04:30:00|7024.2|7021.2|7024.2|7021.2|7025.9|7022.9|7024.1|7021.1|0
1696307700000|2023-10-03 04:35:00|7025.1|7022.1|7027.6|7024.6|7027.6|7024.6|7024.2|7021.2|0
1696308000000|2023-10-03 04:40:00|7027.7|7024.7|7025.9|7022.9|7029.3|7026.3|7025.9|7022.9|0
1696308300000|2023-10-03 04:45:00|7026|7023|7022.6|7019.6|7026|7023|7022.6|7019.6|0
1696308600000|2023-10-03 04:50:00|7023.2|7020.2|7026.8|7023.8|7026.8|7023.8|7021.6|7018.6|0
1696308900000|2023-10-03 04:55:00|7026.7|7023.7|7021.6|7018.6|7028.4|7025.4|7020|7017|0
1696309200000|2023-10-03 05:00:00|7020.8|7017.8|7013.6|7010.6|7021.6|7018.6|7008.5|7005.5|0
1696309500000|2023-10-03 05:05:00|7015.2|7012.2|7011.8|7008.8|7016.9|7013.9|7008.5|7005.5|0
1696309800000|2023-10-03 05:10:00|7013.5|7010.5|7013.6|7010.6|7021.9|7018.9|7013.5|7010.5|0
1696310100000|2023-10-03 05:15:00|7014.4|7011.4|7013.5|7010.5|7018.6|7015.6|7013.5|7010.5|0
1696310400000|2023-10-03 05:20:00|7013.6|7010.6|7015|7012|7020.2|7017.2|7013.6|7010.6|0
1696310700000|2023-10-03 05:25:00|7015.8|7012.8|7015|7012|7016.7|7013.7|7013.4|7010.4|0
1696311000000|2023-10-03 05:30:00|7013.4|7010.4|7016.2|7013.2|7019.6|7016.6|7011.7|7008.7|0
1696311300000|2023-10-03 05:35:00|7017.8|7014.8|7019.5|7016.5|7022.8|7019.8|7016.2|7013.2|0
1696311600000|2023-10-03 05:40:00|7017.9|7014.9|7019.5|7016.5|7019.5|7016.5|7017.8|7014.8|0
1696311900000|2023-10-03 05:45:00|7018.7|7015.7|7023|7020|7024.6|7021.6|7017.9|7014.9|0
1696312200000|2023-10-03 05:50:00|7024.6|7021.6|7024.6|7021.6|7024.6|7021.6|7022.9|7019.9|0
1696312500000|2023-10-03 05:55:00|7023|7020|7030.3|7027.3|7030.3|7027.3|7023|7020|0
1696312800000|2023-10-03 06:00:00|7028.7|7025.7|7023.5|7021.5|7031.3|7029.3|7021|7019|639
1696313100000|2023-10-03 06:05:00|7023.3|7021.3|7027.8|7025.8|7027.8|7025.8|7020.8|7018.8|271
1696313400000|2023-10-03 06:10:00|7027.5|7025.5|7032.8|7030.8|7034|7032|7025.5|7023.5|159
1696313700000|2023-10-03 06:15:00|7033|7031|7029.8|7027.8|7035|7033|7028.8|7026.8|161
1696314000000|2023-10-03 06:20:00|7030|7028|7028.5|7026.5|7030.8|7028.8|7024.8|7022.8|150
1696314300000|2023-10-03 06:25:00|7028.8|7026.8|7031.3|7029.3|7032.5|7030.5|7028.8|7026.8|86
1696314600000|2023-10-03 06:30:00|7031.5|7029.5|7030.3|7028.3|7032.3|7030.3|7028.3|7026.3|97
1696314900000|2023-10-03 06:35:00|7030|7028|7033|7031|7033|7031|7028.3|7026.3|102
1696315200000|2023-10-03 06:40:00|7033.3|7031.3|7033|7031|7034.8|7032.8|7030.8|7028.8|109
1696315500000|2023-10-03 06:45:00|7033.3|7031.3|7030.8|7028.8|7035.3|7033.3|7028|7026|178
1696315800000|2023-10-03 06:50:00|7030.5|7028.5|7032.8|7030.8|7033.8|7031.8|7030|7028|69
1696316100000|2023-10-03 06:55:00|7032.5|7030.5|7035.5|7033.5|7037.8|7035.8|7031.8|7029.8|232
1696316400000|2023-10-03 07:00:00|7035|7034|7042.8|7041.8|7044.8|7043.8|7028|7027|3047
1696316700000|2023-10-03 07:05:00|7043.5|7042.5|7039.5|7038.5|7044.8|7043.8|7031.8|7030.8|1062
1696317000000|2023-10-03 07:10:00|7039.8|7038.8|7036.8|7035.8|7043.3|7042.3|7033.5|7032.5|504
1696317300000|2023-10-03 07:15:00|7036.5|7035.5|7027.3|7026.3|7043.5|7042.5|7026.8|7025.8|787
1696317600000|2023-10-03 07:20:00|7027.5|7026.5|7036.5|7035.5|7040|7039|7025.5|7024.5|611
1696317900000|2023-10-03 07:25:00|7036.3|7035.3|7027.5|7026.5|7039|7038|7025|7024|645
1696318200000|2023-10-03 07:30:00|7027.8|7026.8|7029.3|7028.3|7032.3|7031.3|7022.3|7021.3|576
1696318500000|2023-10-03 07:35:00|7029|7028|7050.8|7049.8|7050.8|7049.8|7028.8|7027.8|834
1696318800000|2023-10-03 07:40:00|7051|7050|7052.7|7051.7|7057.2|7056.2|7049|7048|510
1696319100000|2023-10-03 07:45:00|7052.5|7051.5|7044.2|7043.2|7054.2|7053.2|7040.5|7039.5|498
1696319400000|2023-10-03 07:50:00|7044.5|7043.5|7048.5|7047.5|7050.7|7049.7|7041.7|7040.7|294
1696319700000|2023-10-03 07:55:00|7048.2|7047.2|7043.5|7042.5|7050.5|7049.5|7042|7041|428
1696320000000|2023-10-03 08:00:00|7044|7043|7060.5|7059.5|7060.5|7059.5|7043.5|7042.5|507
1696320300000|2023-10-03 08:05:00|7060.2|7059.2|7064.5|7063.5|7065|7064|7056|7055|516
1696320600000|2023-10-03 08:10:00|7064.7|7063.7|7070.7|7069.7|7072.2|7071.2|7063.5|7062.5|667
1696320900000|2023-10-03 08:15:00|7070.5|7069.5|7074.7|7073.7|7077.5|7076.5|7070.5|7069.5|569
1696321200000|2023-10-03 08:20:00|7074.5|7073.5|7069|7068|7076.5|7075.5|7069|7068|454
1696321500000|2023-10-03 08:25:00|7068.7|7067.7|7073.7|7072.7|7076.5|7075.5|7068.2|7067.2|379
1696321800000|2023-10-03 08:30:00|7074.2|7073.2|7070.7|7069.7|7076|7075|7068.5|7067.5|447
1696322100000|2023-10-03 08:35:00|7070.5|7069.5|7067.5|7066.5|7074|7073|7067|7066|430
1696322400000|2023-10-03 08:40:00|7067.7|7066.7|7071|7070|7072.5|7071.5|7067.5|7066.5|441
1696322700000|2023-10-03 08:45:00|7071.2|7070.2|7071.5|7070.5|7073.7|7072.7|7065.5|7064.5|295
1696323000000|2023-10-03 08:50:00|7071.7|7070.7|7073.5|7072.5|7076|7075|7070|7069|407
1696323300000|2023-10-03 08:55:00|7073.7|7072.7|7073.2|7072.2|7075.2|7074.2|7069.7|7068.7|402
1696323600000|2023-10-03 09:00:00|7073.5|7072.5|7066.5|7065.5|7074.5|7073.5|7059.5|7058.5|440
1696323900000|2023-10-03 09:05:00|7066.2|7065.2|7058.7|7057.7|7066.2|7065.2|7056.5|7055.5|234
1696324200000|2023-10-03 09:10:00|7058.5|7057.5|7057.7|7056.7|7058.5|7057.5|7053|7052|379
1696324500000|2023-10-03 09:15:00|7057.5|7056.5|7067.7|7066.7|7068.7|7067.7|7057.5|7056.5|337
1696324800000|2023-10-03 09:20:00|7067.5|7066.5|7058.7|7057.7|7067.5|7066.5|7056|7055|290
1696325100000|2023-10-03 09:25:00|7058.5|7057.5|7063|7062|7066.2|7065.2|7058.5|7057.5|259
1696325400000|2023-10-03 09:30:00|7062.7|7061.7|7055.2|7054.2|7065|7064|7054.2|7053.2|309
1696325700000|2023-10-03 09:35:00|7055|7054|7056.2|7055.2|7058.7|7057.7|7053.2|7052.2|251
1696326000000|2023-10-03 09:40:00|7056|7055|7045.7|7044.7|7057|7056|7044.5|7043.5|530
1696326300000|2023-10-03 09:45:00|7045.5|7044.5|7043.7|7042.7|7047.2|7046.2|7042.5|7041.5|313
1696326600000|2023-10-03 09:50:00|7043.5|7042.5|7052.5|7051.5|7054.7|7053.7|7043.5|7042.5|339
1696326900000|2023-10-03 09:55:00|7052.7|7051.7|7045.5|7044.5|7052.7|7051.7|7042.5|7041.5|371
1696327200000|2023-10-03 10:00:00|7046|7045|7049.7|7048.7|7054|7053|7045.2|7044.2|258
1696327500000|2023-10-03 10:05:00|7049.5|7048.5|7046.7|7045.7|7052.2|7051.2|7046|7045|217
1696327800000|2023-10-03 10:10:00|7047|7046|7042.5|7041.5|7049.2|7048.2|7039.2|7038.2|321
1696328100000|2023-10-03 10:15:00|7042.7|7041.7|7039.2|7038.2|7043.5|7042.5|7038|7037|338
1696328400000|2023-10-03 10:20:00|7039|7038|7048.2|7047.2|7050|7049|7038.2|7037.2|327
1696328700000|2023-10-03 10:25:00|7048.5|7047.5|7059.5|7058.5|7059.5|7058.5|7048|7047|254
1696329000000|2023-10-03 10:30:00|7059.2|7058.2|7059.5|7058.5|7063|7062|7056.2|7055.2|400
1696329300000|2023-10-03 10:35:00|7059.2|7058.2|7051.5|7050.5|7059.5|7058.5|7048.2|7047.2|191
1696329600000|2023-10-03 10:40:00|7051.2|7050.2|7035.5|7034.5|7051.5|7050.5|7035|7034|505
1696329900000|2023-10-03 10:45:00|7035.7|7034.7|7041.7|7040.7|7042|7041|7035|7034|250
1696330200000|2023-10-03 10:50:00|7041.5|7040.5|7041.5|7040.5|7042.5|7041.5|7037.5|7036.5|228
1696330500000|2023-10-03 10:55:00|7041.2|7040.2|7039|7038|7042.2|7041.2|7038.2|7037.2|160
1696330800000|2023-10-03 11:00:00|7036.5|7035.5|7033.7|7032.7|7038.2|7037.2|7032.7|7031.7|248
1696331100000|2023-10-03 11:05:00|7033.5|7032.5|7035|7034|7040.2|7039.2|7033|7032|321
1696331400000|2023-10-03 11:10:00|7034.7|7033.7|7029|7028|7034.7|7033.7|7025.7|7024.7|537
1696331700000|2023-10-03 11:15:00|7028.7|7027.7|7023.5|7022.5|7030|7029|7020|7019|426
1696332000000|2023-10-03 11:20:00|7023.2|7022.2|7018.2|7017.2|7027.5|7026.5|7016.7|7015.7|549
1696332300000|2023-10-03 11:25:00|7018|7017|7022|7021|7022.7|7021.7|7015|7014|390
1696332600000|2023-10-03 11:30:00|7021.7|7020.7|7019|7018|7024.7|7023.7|7019|7018|439
1696332900000|2023-10-03 11:35:00|7018.7|7017.7|7020.2|7019.2|7020.5|7019.5|7011.5|7010.5|470
1696333200000|2023-10-03 11:40:00|7020.7|7019.7|7015.7|7014.7|7022|7021|7015.5|7014.5|292
1696333500000|2023-10-03 11:45:00|7016|7015|7010.5|7009.5|7018.5|7017.5|7010|7009|331
1696333800000|2023-10-03 11:50:00|7010.7|7009.7|7015.5|7014.5|7015.7|7014.7|7008.7|7007.7|513
1696334100000|2023-10-03 11:55:00|7015.2|7014.2|7016.2|7015.2|7018|7017|7011.7|7010.7|337
1696334400000|2023-10-03 12:00:00|7016.5|7015.5|7009|7008|7017|7016|7005.7|7004.7|534
1696334700000|2023-10-03 12:05:00|7009.2|7008.2|7005.2|7004.2|7010|7009|7000|6999|537
1696335000000|2023-10-03 12:10:00|7005|7004|7012.2|7011.2|7015.5|7014.5|7004.5|7003.5|494
1696335300000|2023-10-03 12:15:00|7012|7011|7011.2|7010.2|7012.7|7011.7|7003|7002|502
1696335600000|2023-10-03 12:20:00|7011|7010|7013|7012|7015.2|7014.2|7007.5|7006.5|434
1696335900000|2023-10-03 12:25:00|7012.7|7011.7|7014.7|7013.7|7020|7019|7012.7|7011.7|429
1696336200000|2023-10-03 12:30:00|7015|7014|7012|7011|7015|7014|7006.7|7005.7|516
1696336500000|2023-10-03 12:35:00|7011.7|7010.7|7005|7004|7014.2|7013.2|7004|7003|595
1696336800000|2023-10-03 12:40:00|7004.7|7003.7|6997.5|6996.5|7005.2|7004.2|6994.5|6993.5|765
1696337100000|2023-10-03 12:45:00|6997.7|6996.7|7001.7|7000.7|7005.7|7004.7|6997|6996|495
1696337400000|2023-10-03 12:50:00|7002|7001|6996.5|6995.5|7003|7002|6995.2|6994.2|694
1696337700000|2023-10-03 12:55:00|6997|6996|6999.5|6998.5|7001|7000|6993.2|6992.2|431
1696338000000|2023-10-03 13:00:00|6998.5|6997.5|7008.2|7007.2|7009|7008|6995|6994|662
1696338300000|2023-10-03 13:05:00|7008|7007|7006|7005|7011.2|7010.2|7004.7|7003.7|312
1696338600000|2023-10-03 13:10:00|7006.2|7005.2|7000.5|6999.5|7007.7|7006.7|6999.5|6998.5|368
1696338900000|2023-10-03 13:15:00|7000.7|6999.7|7002.5|7001.5|7005.2|7004.2|6998|6997|296
1696339200000|2023-10-03 13:20:00|7002.7|7001.7|7006|7005|7006.5|7005.5|7000.7|6999.7|305
1696339500000|2023-10-03 13:25:00|7006.2|7005.2|7016.2|7015.2|7017|7016|7006|7005|468
1696339800000|2023-10-03 13:30:00|7016|7015|7019|7018|7023.7|7022.7|7013|7012|738
1696340100000|2023-10-03 13:35:00|7019.2|7018.2|7012|7011|7020.7|7019.7|7006.5|7005.5|584
1696340400000|2023-10-03 13:40:00|7012.2|7011.2|7020.5|7019.5|7023.5|7022.5|7008.5|7007.5|557
1696340700000|2023-10-03 13:45:00|7020.2|7019.2|7027.5|7026.5|7028.2|7027.2|7014.7|7013.7|592
1696341000000|2023-10-03 13:50:00|7027.7|7026.7|7025.2|7024.2|7031.2|7030.2|7018|7017|654
1696341300000|2023-10-03 13:55:00|7025.5|7024.5|7019.7|7018.7|7025.5|7024.5|7019.2|7018.2|590
1696341600000|2023-10-03 14:00:00|7020|7019|7000.2|6999.2|7020|7019|7000|6999|1549
1696341900000|2023-10-03 14:05:00|7000.5|6999.5|6999.2|6998.2|7004.7|7003.7|6994.7|6993.7|933
1696342200000|2023-10-03 14:10:00|6999.3|6998.3|7000.6|6999.6|7018.8|7017.8|6999.1|6998.1|1216
1696342500000|2023-10-03 14:15:00|7000.3|6999.3|6993.1|6992.1|7001.8|7000.8|6989.8|6988.8|996
1696342800000|2023-10-03 14:20:00|6993.3|6992.3|6995.1|6994.1|7003.6|7002.6|6990.1|6989.1|765
1696343100000|2023-10-03 14:25:00|6994.8|6993.8|7000.1|6999.1|7009.8|7008.8|6994.3|6993.3|572
1696343400000|2023-10-03 14:30:00|6999.8|6998.8|7000.6|6999.6|7007.3|7006.3|6996.8|6995.8|737
1696343700000|2023-10-03 14:35:00|7000.3|6999.3|6993.8|6992.8|7008.3|7007.3|6993.3|6992.3|690
1696344000000|2023-10-03 14:40:00|6993.6|6992.6|6999.8|6998.8|7005.8|7004.8|6992.6|6991.6|755
1696344300000|2023-10-03 14:45:00|7000.1|6999.1|6995.3|6994.3|7002.3|7001.3|6991.6|6990.6|575
1696344600000|2023-10-03 14:50:00|6995.1|6994.1|7001.8|7000.8|7001.8|7000.8|6989.6|6988.6|536
1696344900000|2023-10-03 14:55:00|7002.1|7001.1|7001.6|7000.6|7006.8|7005.8|6999.6|6998.6|778
1696345200000|2023-10-03 15:00:00|7001.8|7000.8|6996.6|6995.6|7005.6|7004.6|6994.6|6993.6|725
1696345500000|2023-10-03 15:05:00|6996.3|6995.3|6999.8|6998.8|7003.6|7002.6|6994.6|6993.6|1618
1696345800000|2023-10-03 15:10:00|7000.1|6999.1|6993.8|6992.8|7000.8|6999.8|6989.8|6988.8|624
1696346100000|2023-10-03 15:15:00|6994.1|6993.1|7000.1|6999.1|7001.6|7000.6|6993.6|6992.6|765
1696346400000|2023-10-03 15:20:00|7000.3|6999.3|6998.8|6997.8|7003.6|7002.6|6996.6|6995.6|767
1696346700000|2023-10-03 15:25:00|6999.1|6998.1|6999.6|6998.6|7000.6|6999.6|6995.6|6994.6|1181
1696347000000|2023-10-03 15:30:00|7000.1|6998.1|6997.1|6995.1|7004.8|7002.8|6991.1|6989.1|4882
1696347300000|2023-10-03 15:35:00|6996.8|6994.8|7003.6|7001.6|7003.6|7001.6|6995.6|6993.6|2274
1696347600000|2023-10-03 15:40:00|7003.3|7001.3|7002.1|7000.1|7005.8|7003.8|7001.8|6999.8|562
1696347900000|2023-10-03 15:45:00|7001.8|6999.8|7001.3|6999.3|7005.1|7003.1|7000.6|6998.6|259
1696348200000|2023-10-03 15:50:00|7001.6|6999.6|6999.6|6997.6|7006.3|7004.3|6999.1|6997.1|310
1696348500000|2023-10-03 15:55:00|6999.8|6997.8|7003.1|7001.1|7004.3|7002.3|6999.6|6997.6|406
1696348800000|2023-10-03 16:00:00|7003.3|7001.3|7012.6|7010.6|7013.8|7011.8|7003.1|7001.1|361
1696349100000|2023-10-03 16:05:00|7012.3|7010.3|7010.1|7008.1|7015.6|7013.6|7008.6|7006.6|173
1696349400000|2023-10-03 16:10:00|7009.8|7007.8|7009.6|7007.6|7010.6|7008.6|7007.6|7005.6|89
1696349700000|2023-10-03 16:15:00|7009.8|7007.8|7012.8|7010.8|7016.6|7014.6|7008.8|7006.8|195
1696350000000|2023-10-03 16:20:00|7012.6|7010.6|7010.6|7008.6|7013.8|7011.8|7006.8|7004.8|223
1696350300000|2023-10-03 16:25:00|7010.3|7008.3|7014.8|7012.8|7015.8|7013.8|7007.3|7005.3|260
1696350600000|2023-10-03 16:30:00|7015.1|7013.1|7013.6|7011.6|7017.8|7015.8|7013.1|7011.1|220
1696350900000|2023-10-03 16:35:00|7013.8|7011.8|7012.3|7010.3|7014.3|7012.3|7009.6|7007.6|103
1696351200000|2023-10-03 16:40:00|7012.6|7010.6|7008.6|7006.6|7018.1|7016.1|7008.6|7006.6|164
1696351500000|2023-10-03 16:45:00|7008.8|7006.8|7014.6|7012.6|7015.1|7013.1|7008.8|7006.8|140
1696351800000|2023-10-03 16:50:00|7014.1|7012.1|7012.1|7010.1|7015.1|7013.1|7010.6|7008.6|131
1696352100000|2023-10-03 16:55:00|7012.3|7010.3|7013.8|7011.8|7018.1|7016.1|7010.1|7008.1|177
1696352400000|2023-10-03 17:00:00|7013.6|7011.6|7018.3|7016.3|7022.6|7020.6|7013.3|7011.3|241
1696352700000|2023-10-03 17:05:00|7018.1|7016.1|7015.6|7013.6|7019.6|7017.6|7014.8|7012.8|78
1696353000000|2023-10-03 17:10:00|7015.8|7013.8|7011.6|7009.6|7016.6|7014.6|7010.1|7008.1|203
1696353300000|2023-10-03 17:15:00|7011.8|7009.8|7008.3|7006.3|7012.6|7010.6|7007.8|7005.8|200
1696353600000|2023-10-03 17:20:00|7008.1|7006.1|7009.8|7007.8|7011.3|7009.3|7006.6|7004.6|224
1696353900000|2023-10-03 17:25:00|7010.1|7008.1|7010.6|7008.6|7010.8|7008.8|7006.6|7004.6|209
1696354200000|2023-10-03 17:30:00|7010.8|7008.8|7007.8|7005.8|7011.6|7009.6|7007.1|7005.1|146
1696354500000|2023-10-03 17:35:00|7007.6|7005.6|7003.6|7001.6|7008.1|7006.1|7003.1|7001.1|159
1696354800000|2023-10-03 17:40:00|7003.8|7001.8|7004.6|7002.6|7007.6|7005.6|7003.6|7001.6|357
1696355100000|2023-10-03 17:45:00|7005.1|7003.1|6998.6|6996.6|7005.8|7003.8|6997.6|6995.6|89
1696355400000|2023-10-03 17:50:00|6998.8|6996.8|6998.6|6996.6|7000.6|6998.6|6995.8|6993.8|106
1696355700000|2023-10-03 17:55:00|6998.3|6996.3|6995.6|6993.6|6998.6|6996.6|6994.1|6992.1|99
1696356000000|2023-10-03 18:00:00|6995.3|6993.3|6993.8|6991.8|6999.3|6997.3|6992.8|6990.8|81
1696356300000|2023-10-03 18:05:00|6994.1|6992.1|6991.1|6989.1|6995.3|6993.3|6989.8|6987.8|103
1696356600000|2023-10-03 18:10:00|6990.8|6988.8|6991.3|6989.3|6992.8|6990.8|6990.1|6988.1|80
1696356900000|2023-10-03 18:15:00|6991.6|6989.6|6993.1|6991.1|6993.1|6991.1|6988.1|6986.1|136
1696357200000|2023-10-03 18:20:00|6992.8|6990.8|6992.3|6990.3|6993.6|6991.6|6989.6|6987.6|100
1696357500000|2023-10-03 18:25:00|6992.1|6990.1|6993.1|6991.1|6994.6|6992.6|6990.6|6988.6|104
1696357800000|2023-10-03 18:30:00|6992.8|6990.8|6995.6|6993.6|6996.6|6994.6|6992.1|6990.1|92
1696358100000|2023-10-03 18:35:00|6995.3|6993.3|6999.3|6997.3|6999.8|6997.8|6993.8|6991.8|80
1696358400000|2023-10-03 18:40:00|6999.1|6997.1|7000.3|6998.3|7001.1|6999.1|6997.3|6995.3|77
1696358700000|2023-10-03 18:45:00|7000.1|6998.1|7000.8|6998.8|7002.6|7000.6|6998.8|6996.8|53
1696359000000|2023-10-03 18:50:00|7001.1|6999.1|7001.6|6999.6|7003.8|7001.8|6999.6|6997.6|105
1696359300000|2023-10-03 18:55:00|7001.3|6999.3|7000.8|6998.8|7003.1|7001.1|6999.3|6997.3|77
1696359600000|2023-10-03 19:00:00|7000.6|6998.6|7000.3|6998.3|7003.1|7001.1|6996.8|6994.8|95
1696359900000|2023-10-03 19:05:00|7000.1|6998.1|6997.3|6995.3|7000.6|6998.6|6995.1|6993.1|114
1696360200000|2023-10-03 19:10:00|6997.6|6995.6|6994.8|6992.8|6998.1|6996.1|6994.1|6992.1|64
1696360500000|2023-10-03 19:15:00|6995.1|6993.1|6996.8|6994.8|6998.3|6996.3|6993.8|6991.8|73
1696360800000|2023-10-03 19:20:00|6996.6|6994.6|6998.3|6996.3|6999.6|6997.6|6996.6|6994.6|94
1696361100000|2023-10-03 19:25:00|6998.6|6996.6|6996.1|6994.1|6998.6|6996.6|6994.8|6992.8|61
1696361400000|2023-10-03 19:30:00|6995.8|6993.8|6992.6|6990.6|6997.1|6995.1|6992.6|6990.6|49
1696361700000|2023-10-03 19:35:00|6992.8|6990.8|6996.1|6994.1|6996.1|6994.1|6992.6|6990.6|77
1696362000000|2023-10-03 19:40:00|6996.3|6994.3|6999.3|6997.3|7002.3|7000.3|6994.8|6992.8|159
1696362300000|2023-10-03 19:45:00|6999.6|6997.6|7000.8|6998.8|7001.1|6999.1|6996.6|6994.6|84
1696362600000|2023-10-03 19:50:00|7000.1|6998.1|6998.3|6996.3|7003.8|7001.8|6997.6|6995.6|198
1696362900000|2023-10-03 19:55:00|6998.1|6996.1|7000.8|6998.8|7001.8|6999.8|6998.1|6996.1|159
1696363200000|2023-10-03 20:00:00|7002.6|6998.6|7008.7|7004.7|7009|7005|7002.6|6998.6|0
1696363500000|2023-10-03 20:05:00|7009|7005|7006.1|7002.1|7009.5|7005.5|7006.1|7002.1|0
1696363800000|2023-10-03 20:10:00|7005.8|7001.8|7006.1|7002.1|7006.6|7002.6|7005.4|7001.4|0
1696364100000|2023-10-03 20:15:00|7006.6|7002.6|7007.6|7003.6|7007.6|7003.6|7005.5|7001.5|0
1696364400000|2023-10-03 20:20:00|7007.2|7003.2|7006.7|7002.7|7007.9|7003.9|7006.7|7002.7|0
1696364700000|2023-10-03 20:25:00|7006.2|7002.2|7005.9|7001.9|7006.2|7002.2|7005.5|7001.5|0
1696365000000|2023-10-03 20:30:00|7005.8|7001.8|7003.8|6999.8|7005.8|7001.8|7003.8|6999.8|0
1696365300000|2023-10-03 20:35:00|7004.1|7000.1|7001.2|6997.2|7004.1|7000.1|7000.6|6996.6|0
1696365600000|2023-10-03 20:40:00|7001.7|6997.7|7001.9|6997.9|7002|6998|7000.7|6996.7|0
1696365900000|2023-10-03 20:45:00|7002|6998|7001.1|6997.1|7003.1|6999.1|7001.1|6997.1|0
1696366200000|2023-10-03 20:50:00|7001.4|6997.4|6998|6994|7001.9|6997.9|6998|6994|0
1696366500000|2023-10-03 20:55:00|6997.7|6993.7|6997.1|6993.1|6998.1|6994.1|6996.8|6992.8|0
1696366800000|2023-10-03 21:00:00|6997.3|6993.3|6995.4|6991.4|6997.3|6993.3|6995.4|6991.4|0
1696367100000|2023-10-03 21:05:00|6995.7|6991.7|6996.4|6992.4|6997.1|6993.1|6995.5|6991.5|0
1696367400000|2023-10-03 21:10:00|6996.7|6992.7|6995.9|6991.9|6997.4|6993.4|6995|6991|0
1696367700000|2023-10-03 21:15:00|6995.6|6991.6|6995.4|6991.4|6995.9|6991.9|6995|6991|0
1696368000000|2023-10-03 21:20:00|6995.2|6991.2|6996.1|6992.1|6996.6|6992.6|6995.2|6991.2|0
1696368300000|2023-10-03 21:25:00|6996.3|6992.3|6996|6992|6996.3|6992.3|6995.5|6991.5|0
1696368600000|2023-10-03 21:30:00|6996.2|6992.2|6996.3|6992.3|6996.3|6992.3|6996|6992|0
1696368900000|2023-10-03 21:35:00|6996.5|6992.5|6995.6|6991.6|6996.5|6992.5|6995.5|6991.5|0
1696369200000|2023-10-03 21:40:00|6995.5|6991.5|6995.4|6991.4|6995.5|6991.5|6995.2|6991.2|0
1696369500000|2023-10-03 21:45:00|6995.3|6991.3|6995.3|6991.3|6995.5|6991.5|6995.2|6991.2|0
1696369800000|2023-10-03 21:50:00|6995.4|6991.4|6996|6992|6996.4|6992.4|6995.2|6991.2|0
1696370100000|2023-10-03 21:55:00|6996.2|6992.2|6996|6992|6996.4|6992.4|6995.7|6991.7|0
1696370400000|2023-10-03 22:00:00|6996.1|6992.1|6995.9|6991.9|6999.1|6995.1|6995.7|6991.7|0
1696370700000|2023-10-03 22:05:00|6995.4|6991.4|6994.6|6990.6|6995.8|6991.8|6994.1|6990.1|0
1696371000000|2023-10-03 22:10:00|6994.9|6990.9|6995.2|6991.2|6996.6|6992.6|6994.5|6990.5|0
1696371300000|2023-10-03 22:15:00|6995.1|6991.1|6996.6|6992.6|6996.6|6992.6|6994.9|6990.9|0
1696371600000|2023-10-03 22:20:00|6996.9|6992.9|6996.9|6992.9|6998.1|6994.1|6996.9|6992.9|0
1696371900000|2023-10-03 22:25:00|6997.4|6993.4|6997.8|6993.8|6998.1|6994.1|6997.4|6993.4|0
1696372200000|2023-10-03 22:30:00|6998|6994|6999|6995|7000.2|6996.2|6997.4|6993.4|0
1696372500000|2023-10-03 22:35:00|6999.5|6995.5|6999.8|6995.8|7000.2|6996.2|6998.1|6994.1|0
1696372800000|2023-10-03 22:40:00|6999.9|6995.9|7000.8|6996.8|7000.8|6996.8|6999.6|6995.6|0
1696373100000|2023-10-03 22:45:00|7001|6997|7000.8|6996.8|7001.1|6997.1|7000.3|6996.3|0
1696373400000|2023-10-03 22:50:00|7001|6997|7002|6998|7002.4|6998.4|7000.8|6996.8|0
1696373700000|2023-10-03 22:55:00|7001.7|6997.7|7001.2|6997.2|7002|6998|7000.8|6996.8|0
1696374000000|2023-10-03 23:00:00|7000.8|6996.8|6996.2|6992.2|7000.8|6996.8|6996.2|6992.2|0
1696374300000|2023-10-03 23:05:00|6996.7|6992.7|6995.9|6991.9|6996.7|6992.7|6994.7|6990.7|0
1696374600000|2023-10-03 23:10:00|6995.4|6991.4|6995.9|6991.9|6996.2|6992.2|6994.7|6990.7|0
1696374900000|2023-10-03 23:15:00|6995.4|6991.4|6995.4|6991.4|6996.2|6992.2|6994.2|6990.2|0
1696375200000|2023-10-03 23:20:00|6995.9|6991.9|6997.1|6993.1|6997.1|6993.1|6995.4|6991.4|0
1696375500000|2023-10-03 23:25:00|6996.7|6992.7|6998.3|6994.3|6998.8|6994.8|6996.7|6992.7|0
1696375800000|2023-10-03 23:30:00|6998.6|6994.6|7000|6996|7000|6996|6998.3|6994.3|0
1696376100000|2023-10-03 23:35:00|7000.3|6996.3|7002.5|6998.5|7003|6999|7000.3|6996.3|0
1696376400000|2023-10-03 23:40:00|7003|6999|7003.1|6999.1|7003.4|6999.4|7002.2|6998.2|0
1696376700000|2023-10-03 23:45:00|7002.6|6998.6|7003.1|6999.1|7003.4|6999.4|7001.9|6997.9|0
1696377000000|2023-10-03 23:50:00|7002.6|6998.6|7003.1|6999.1|7003.1|6999.1|7002.2|6998.2|0
1696377300000|2023-10-03 23:55:00|7002.6|6998.6|7002.3|6998.3|7003.1|6999.1|7001.9|6997.9|0
1696377600000|2023-10-04 00:00:00|7001.9|6997.9|6998.2|6994.2|7001.9|6997.9|6995.6|6991.6|0
1696377900000|2023-10-04 00:05:00|6997.8|6993.8|7002.6|6998.6|7002.6|6998.6|6997.8|6993.8|0
1696378200000|2023-10-04 00:10:00|7002.3|6998.3|7005.1|7001.1|7005.1|7001.1|7000.2|6996.2|0
1696378500000|2023-10-04 00:15:00|7004.8|7000.8|7004.8|7001.8|7008.2|7005.2|7003.1|7000.1|0
1696378800000|2023-10-04 00:20:00|7003.1|7000.1|6998|6995|7003.1|7000.1|6998|6995|0
1696379100000|2023-10-04 00:25:00|6999.7|6996.7|7001.4|6998.4|7001.4|6998.4|6999.7|6996.7|0
1696379400000|2023-10-04 00:30:00|6999.8|6996.8|6998.1|6995.1|7001.4|6998.4|6996.4|6993.4|0
1696379700000|2023-10-04 00:35:00|6998|6995|6998.1|6995.1|6998.1|6995.1|6996.4|6993.4|0
1696380000000|2023-10-04 00:40:00|6998|6995|6996.4|6993.4|6998.1|6995.1|6996.3|6993.3|0
1696380300000|2023-10-04 00:45:00|6994.7|6991.7|7001.5|6998.5|7001.5|6998.5|6994.7|6991.7|0
1696380600000|2023-10-04 00:50:00|7003.2|7000.2|6994.7|6991.7|7008.2|7005.2|6994.7|6991.7|0
1696380900000|2023-10-04 00:55:00|6994.6|6991.6|6996.4|6993.4|7001.4|6998.4|6992.9|6989.9|0
1696381200000|2023-10-04 01:00:00|6997.2|6994.2|6996.3|6993.3|6999.7|6996.7|6994.6|6991.6|0
1696381500000|2023-10-04 01:05:00|6995.4|6992.4|6992.9|6989.9|6996.3|6993.3|6991.2|6988.2|0
1696381800000|2023-10-04 01:10:00|6993|6990|6992.9|6989.9|6996.3|6993.3|6991.3|6988.3|0
1696382100000|2023-10-04 01:15:00|6993|6990|6990.4|6987.4|6996.3|6993.3|6987|6984|0
1696382400000|2023-10-04 01:20:00|6990.3|6987.3|6992.1|6989.1|6993.7|6990.7|6988.7|6985.7|0
1696382700000|2023-10-04 01:25:00|6990.4|6987.4|6992|6989|6993.7|6990.7|6990.3|6987.3|0
1696383000000|2023-10-04 01:30:00|6990.4|6987.4|6979.8|6976.8|6990.4|6987.4|6978.1|6975.1|0
1696383300000|2023-10-04 01:35:00|6979.7|6976.7|6972.3|6969.3|6979.8|6976.8|6972.2|6969.2|0
1696383600000|2023-10-04 01:40:00|6973.9|6970.9|6971|6968|6975.6|6972.6|6969.2|6966.2|0
1696383900000|2023-10-04 01:45:00|6971.1|6968.1|6974.3|6971.3|6975.9|6972.9|6969.2|6966.2|0
1696384200000|2023-10-04 01:50:00|6975.9|6972.9|6979.2|6976.2|6979.3|6976.3|6974.2|6971.2|0
1696384500000|2023-10-04 01:55:00|6979.3|6976.3|6982.6|6979.6|6982.6|6979.6|6979.2|6976.2|0
1696384800000|2023-10-04 02:00:00|6980.9|6977.9|6979.2|6976.2|6984.3|6981.3|6975.9|6972.9|0
1696385100000|2023-10-04 02:05:00|6977.5|6974.5|6982.6|6979.6|6982.6|6979.6|6977.5|6974.5|0
1696385400000|2023-10-04 02:10:00|6981|6978|6982.6|6979.6|6984.3|6981.3|6980.9|6977.9|0
1696385700000|2023-10-04 02:15:00|6981|6978|6982.6|6979.6|6982.6|6979.6|6980.9|6977.9|0
1696386000000|2023-10-04 02:20:00|6980.9|6977.9|6979.3|6976.3|6980.9|6977.9|6979.2|6976.2|0
1696386300000|2023-10-04 02:25:00|6980.1|6977.1|6980.9|6977.9|6982.7|6979.7|6979.3|6976.3|0
1696386600000|2023-10-04 02:30:00|6980.1|6977.1|6982.6|6979.6|6982.6|6979.6|6980.1|6977.1|0
1696386900000|2023-10-04 02:35:00|6980.9|6977.9|6982.6|6979.6|6982.6|6979.6|6980.9|6977.9|0
1696387200000|2023-10-04 02:40:00|6980.9|6977.9|6982.6|6979.6|6982.6|6979.6|6980.9|6977.9|0
1696387500000|2023-10-04 02:45:00|6980.9|6977.9|6977.5|6974.5|6982.6|6979.6|6975.9|6972.9|0
1696387800000|2023-10-04 02:50:00|6975.9|6972.9|6980.9|6977.9|6980.9|6977.9|6974.2|6971.2|0
1696388100000|2023-10-04 02:55:00|6981|6978|6984.5|6981.5|6984.5|6981.5|6980.9|6977.9|0
1696388400000|2023-10-04 03:00:00|6984.4|6981.4|6986.1|6983.1|6986.1|6983.1|6984.4|6981.4|0
1696388700000|2023-10-04 03:05:00|6984.4|6981.4|6986.1|6983.1|6986.1|6983.1|6984.4|6981.4|0
1696389000000|2023-10-04 03:10:00|6987.8|6984.8|6987.8|6984.8|6987.8|6984.8|6986.1|6983.1|0
1696389300000|2023-10-04 03:15:00|6987|6984|6982.7|6979.7|6987|6984|6982.7|6979.7|0
1696389600000|2023-10-04 03:20:00|6982.6|6979.6|6982.7|6979.7|6982.7|6979.7|6981|6978|0
1696389900000|2023-10-04 03:25:00|6984.4|6981.4|6979.4|6976.4|6984.4|6981.4|6979.4|6976.4|0
1696390200000|2023-10-04 03:30:00|6980.2|6977.2|6972|6969|6981.1|6978.1|6972|6969|0
1696390500000|2023-10-04 03:35:00|6970.4|6967.4|6972.1|6969.1|6973.8|6970.8|6970.3|6967.3|0
1696390800000|2023-10-04 03:40:00|6970.5|6967.5|6972.3|6969.3|6974.1|6971.1|6970.4|6967.4|0
1696391100000|2023-10-04 03:45:00|6970.6|6967.6|6965.3|6962.3|6970.6|6967.6|6963.6|6960.6|0
1696391400000|2023-10-04 03:50:00|6965.2|6962.2|6969|6966|6969|6966|6965.2|6962.2|0
1696391700000|2023-10-04 03:55:00|6967.3|6964.3|6967.4|6964.4|6969|6966|6967.3|6964.3|0
1696392000000|2023-10-04 04:00:00|6969|6966|6965.7|6962.7|6969|6966|6965.7|6962.7|0
1696392300000|2023-10-04 04:05:00|6965.8|6962.8|6965.8|6962.8|6965.8|6962.8|6965.7|6962.7|0
1696392600000|2023-10-04 04:10:00|6965.7|6962.7|6967.4|6964.4|6967.4|6964.4|6964.1|6961.1|0
1696392900000|2023-10-04 04:15:00|6967.5|6964.5|6969.7|6966.7|6969.7|6966.7|6967.5|6964.5|0
1696393200000|2023-10-04 04:20:00|6971.4|6968.4|6969.8|6966.8|6973.2|6970.2|6969.8|6966.8|0
1696393500000|2023-10-04 04:25:00|6971.4|6968.4|6971.9|6968.9|6971.9|6968.9|6969.8|6966.8|0
1696393800000|2023-10-04 04:30:00|6973.5|6970.5|6981.7|6978.7|6981.7|6978.7|6973.5|6970.5|0
1696394100000|2023-10-04 04:35:00|6983.3|6980.3|6985|6982|6986.7|6983.7|6981.7|6978.7|0
1696394400000|2023-10-04 04:40:00|6983.3|6980.3|6983.3|6980.3|6985|6982|6983.3|6980.3|0
1696394700000|2023-10-04 04:45:00|6983.2|6980.2|6983.3|6980.3|6985|6982|6981.6|6978.6|0
1696395000000|2023-10-04 04:50:00|6985|6982|6986.7|6983.7|6986.7|6983.7|6983.3|6980.3|0
1696395300000|2023-10-04 04:55:00|6988.4|6985.4|6985.1|6982.1|6988.4|6985.4|6985|6982|0
1696395600000|2023-10-04 05:00:00|6986.7|6983.7|6985|6982|6986.7|6983.7|6983.4|6980.4|0
1696395900000|2023-10-04 05:05:00|6985.4|6982.4|6992.5|6989.5|6992.5|6989.5|6985.2|6982.2|0
1696396200000|2023-10-04 05:10:00|6990.8|6987.8|6990.9|6987.9|6992.5|6989.5|6987.6|6984.6|0
1696396500000|2023-10-04 05:15:00|6990.8|6987.8|6987.3|6984.3|6990.8|6987.8|6985.7|6982.7|0
1696396800000|2023-10-04 05:20:00|6988.9|6985.9|6988.8|6985.8|6989|6986|6988|6985|0
1696397100000|2023-10-04 05:25:00|6988.9|6985.9|6987.2|6984.2|6990.6|6987.6|6987.2|6984.2|0
1696397400000|2023-10-04 05:30:00|6988.8|6985.8|6988.5|6985.5|6994|6991|6986.8|6983.8|0
1696397700000|2023-10-04 05:35:00|6986.9|6983.9|6983.3|6980.3|6986.9|6983.9|6981.6|6978.6|0
1696398000000|2023-10-04 05:40:00|6982.5|6979.5|6981.6|6978.6|6982.5|6979.5|6978.2|6975.2|0
1696398300000|2023-10-04 05:45:00|6983.3|6980.3|6981.4|6978.4|6983.3|6980.3|6981.4|6978.4|0
1696398600000|2023-10-04 05:50:00|6981.5|6978.5|6976.4|6973.4|6983.1|6980.1|6973|6970|0
1696398900000|2023-10-04 05:55:00|6978.1|6975.1|6987.7|6984.7|6987.7|6984.7|6978.1|6975.1|0
1696399200000|2023-10-04 06:00:00|6989.4|6986.4|6987.6|6985.6|6992.8|6990.8|6983.3|6981.3|560
1696399500000|2023-10-04 06:05:00|6987.3|6985.3|6980.1|6978.1|6988.3|6986.3|6978.8|6976.8|194
1696399800000|2023-10-04 06:10:00|6980.3|6978.3|6977.1|6975.1|6982.1|6980.1|6975.3|6973.3|176
1696400100000|2023-10-04 06:15:00|6976.8|6974.8|6970.1|6968.1|6977.3|6975.3|6969.3|6967.3|179
1696400400000|2023-10-04 06:20:00|6969.6|6967.6|6968.1|6966.1|6972.6|6970.6|6967.1|6965.1|189
1696400700000|2023-10-04 06:25:00|6967.8|6965.8|6972.3|6970.3|6972.6|6970.6|6966.1|6964.1|218
1696401000000|2023-10-04 06:30:00|6972.1|6970.1|6973.6|6971.6|6977.6|6975.6|6967.3|6965.3|290
1696401300000|2023-10-04 06:35:00|6973.8|6971.8|6973.3|6971.3|6978.1|6976.1|6972.1|6970.1|222
1696401600000|2023-10-04 06:40:00|6973.6|6971.6|6980.6|6978.6|6980.6|6978.6|6970.1|6968.1|204
1696401900000|2023-10-04 06:45:00|6980.3|6978.3|6976.1|6974.1|6981.6|6979.6|6972.1|6970.1|278
1696402200000|2023-10-04 06:50:00|6975.8|6973.8|6967.6|6965.6|6976.1|6974.1|6966.6|6964.6|138
1696402500000|2023-10-04 06:55:00|6967.8|6965.8|6965.1|6963.1|6967.8|6965.8|6962.3|6960.3|371
1696402800000|2023-10-04 07:00:00|6964.6|6963.6|6961.3|6960.3|6968.6|6967.6|6954.6|6953.6|3431
1696403100000|2023-10-04 07:05:00|6961.1|6960.1|6969.8|6968.8|6970.1|6969.1|6956.8|6955.8|1169
1696403400000|2023-10-04 07:10:00|6969.6|6968.6|6983.8|6982.8|6985.8|6984.8|6969.6|6968.6|1274
1696403700000|2023-10-04 07:15:00|6983.6|6982.6|6982.8|6981.8|6986.3|6985.3|6974.6|6973.6|830
1696404000000|2023-10-04 07:20:00|6983.1|6982.1|6970.1|6969.1|6983.6|6982.6|6968.3|6967.3|782
1696404300000|2023-10-04 07:25:00|6969.8|6968.8|6973.3|6972.3|6978.1|6977.1|6966.6|6965.6|837
1696404600000|2023-10-04 07:30:00|6973.1|6972.1|6956.1|6955.1|6976.3|6975.3|6954.1|6953.1|730
1696404900000|2023-10-04 07:35:00|6956.3|6955.3|6962.8|6961.8|6962.8|6961.8|6946.3|6945.3|1111
1696405200000|2023-10-04 07:40:00|6963.6|6962.6|6986.6|6985.6|6988.4|6987.4|6958.9|6957.9|709
1696405500000|2023-10-04 07:45:00|6986.4|6985.4|6986.1|6985.1|6991.1|6990.1|6984.1|6983.1|788
1696405800000|2023-10-04 07:50:00|6985.9|6984.9|6979.6|6978.6|6989.9|6988.9|6978.9|6977.9|496
1696406100000|2023-10-04 07:55:00|6979.1|6978.1|6985.6|6984.6|6986.9|6985.9|6976.4|6975.4|512
1696406400000|2023-10-04 08:00:00|6985.9|6984.9|6984.6|6983.6|6989.9|6988.9|6976.6|6975.6|594
1696406700000|2023-10-04 08:05:00|6984.1|6983.1|6992.6|6991.6|6993.4|6992.4|6979.6|6978.6|501
1696407000000|2023-10-04 08:10:00|6992.9|6991.9|6991.9|6990.9|6998.4|6997.4|6988.6|6987.6|551
1696407300000|2023-10-04 08:15:00|6992.1|6991.1|6988.9|6987.9|6998.4|6997.4|6985.4|6984.4|564
1696407600000|2023-10-04 08:20:00|6988.6|6987.6|6993.9|6992.9|6994.1|6993.1|6983.9|6982.9|342
1696407900000|2023-10-04 08:25:00|6993.6|6992.6|6999.1|6998.1|7000.9|6999.9|6988.4|6987.4|514
1696408200000|2023-10-04 08:30:00|6998.6|6997.6|6999.6|6998.6|7003.4|7002.4|6993.9|6992.9|536
1696408500000|2023-10-04 08:35:00|6999.9|6998.9|7003.6|7002.6|7006.1|7005.1|6993.4|6992.4|890
1696408800000|2023-10-04 08:40:00|7003.4|7002.4|7008.4|7007.4|7012.9|7011.9|7003.1|7002.1|808
1696409100000|2023-10-04 08:45:00|7008.6|7007.6|7003.1|7002.1|7008.9|7007.9|7001.1|7000.1|341
1696409400000|2023-10-04 08:50:00|7002.9|7001.9|7000.1|6999.1|7005.9|7004.9|6998.6|6997.6|266
1696409700000|2023-10-04 08:55:00|6999.9|6998.9|7002.1|7001.1|7009.9|7008.9|6999.4|6998.4|332
1696410000000|2023-10-04 09:00:00|7002.6|7001.6|7001.6|7000.6|7005.1|7004.1|6999.1|6998.1|425
1696410300000|2023-10-04 09:05:00|7001.4|7000.4|7003.9|7002.9|7008.4|7007.4|6997.4|6996.4|429
1696410600000|2023-10-04 09:10:00|7003.1|7002.1|7005.9|7004.9|7008.6|7007.6|7000.6|6999.6|331
1696410900000|2023-10-04 09:15:00|7006.6|7005.6|7007.6|7006.6|7007.9|7006.9|7002.4|7001.4|332
1696411200000|2023-10-04 09:20:00|7007.4|7006.4|7006.1|7005.1|7007.4|7006.4|6999.4|6998.4|256
1696411500000|2023-10-04 09:25:00|7006.4|7005.4|7008.1|7007.1|7008.9|7007.9|7001.9|7000.9|451
1696411800000|2023-10-04 09:30:00|7008.4|7007.4|7016.1|7015.1|7018.1|7017.1|7005.4|7004.4|653
1696412100000|2023-10-04 09:35:00|7015.9|7014.9|7018.4|7017.4|7020.6|7019.6|7014.6|7013.6|374
1696412400000|2023-10-04 09:40:00|7018.1|7017.1|7020.6|7019.6|7020.9|7019.9|7014.9|7013.9|588
1696412700000|2023-10-04 09:45:00|7020.9|7019.9|7023.9|7022.9|7028.4|7027.4|7020.4|7019.4|643
1696413000000|2023-10-04 09:50:00|7023.6|7022.6|7030.1|7029.1|7031.9|7030.9|7023.4|7022.4|455
1696413300000|2023-10-04 09:55:00|7030.4|7029.4|7028.4|7027.4|7030.4|7029.4|7024.9|7023.9|388
1696413600000|2023-10-04 10:00:00|7028.6|7027.6|7029.9|7028.9|7031.6|7030.6|7027.1|7026.1|324
1696413900000|2023-10-04 10:05:00|7029.6|7028.6|7032.1|7031.1|7033.6|7032.6|7028.4|7027.4|280
1696414200000|2023-10-04 10:10:00|7031.9|7030.9|7033.6|7032.6|7035.6|7034.6|7028.9|7027.9|454
1696414500000|2023-10-04 10:15:00|7033.4|7032.4|7031.1|7030.1|7033.6|7032.6|7029.1|7028.1|254
1696414800000|2023-10-04 10:20:00|7030.9|7029.9|7031.6|7030.6|7033.1|7032.1|7028.1|7027.1|265
1696415100000|2023-10-04 10:25:00|7031.4|7030.4|7025.4|7024.4|7031.4|7030.4|7025.4|7024.4|217
1696415400000|2023-10-04 10:30:00|7025.1|7024.1|7021.1|7020.1|7026.9|7025.9|7019.9|7018.9|250
1696415700000|2023-10-04 10:35:00|7021.4|7020.4|7025.4|7024.4|7030.4|7029.4|7020.6|7019.6|225
1696416000000|2023-10-04 10:40:00|7025.1|7024.1|7023.6|7022.6|7025.9|7024.9|7020.6|7019.6|204
1696416300000|2023-10-04 10:45:00|7023.9|7022.9|7015.6|7014.6|7023.9|7022.9|7015.4|7014.4|334
1696416600000|2023-10-04 10:50:00|7015.4|7014.4|7013.4|7012.4|7016.1|7015.1|7011.9|7010.9|298
1696416900000|2023-10-04 10:55:00|7013.1|7012.1|7019.9|7018.9|7022.4|7021.4|7012.6|7011.6|254
1696417200000|2023-10-04 11:00:00|7020.4|7019.4|7012.4|7011.4|7022.4|7021.4|7010.9|7009.9|633
1696417500000|2023-10-04 11:05:00|7012.6|7011.6|7026.1|7025.1|7027.9|7026.9|7011.9|7010.9|309
1696417800000|2023-10-04 11:10:00|7026.4|7025.4|7030.1|7029.1|7031.4|7030.4|7020.9|7019.9|249
1696418100000|2023-10-04 11:15:00|7030.4|7029.4|7029.1|7028.1|7032.6|7031.6|7026.9|7025.9|281
1696418400000|2023-10-04 11:20:00|7028.9|7027.9|7026.1|7025.1|7028.9|7027.9|7024.6|7023.6|249
1696418700000|2023-10-04 11:25:00|7026.4|7025.4|7023.9|7022.9|7028.4|7027.4|7023.4|7022.4|279
1696419000000|2023-10-04 11:30:00|7023.6|7022.6|7025.4|7024.4|7030.1|7029.1|7021.4|7020.4|236
1696419300000|2023-10-04 11:35:00|7025.1|7024.1|7025.4|7024.4|7027.6|7026.6|7019.6|7018.6|106
1696419600000|2023-10-04 11:40:00|7025.5|7024.5|7022.7|7021.7|7025.5|7024.5|7020.2|7019.2|119
1696419900000|2023-10-04 11:45:00|7023|7022|7025.2|7024.2|7028.5|7027.5|7022.7|7021.7|243
1696420200000|2023-10-04 11:50:00|7025.5|7024.5|7024.5|7023.5|7029|7028|7023.5|7022.5|333
1696420500000|2023-10-04 11:55:00|7024.2|7023.2|7029.7|7028.7|7030|7029|7021.5|7020.5|347
1696420800000|2023-10-04 12:00:00|7029.5|7028.5|7024.5|7023.5|7032|7031|7024.2|7023.2|374
1696421100000|2023-10-04 12:05:00|7024.7|7023.7|7022.7|7021.7|7027.7|7026.7|7020.5|7019.5|246
1696421400000|2023-10-04 12:10:00|7022.2|7021.2|7025.7|7024.7|7028.2|7027.2|7021.5|7020.5|253
1696421700000|2023-10-04 12:15:00|7026|7025|7030.5|7029.5|7042.5|7041.5|7026|7025|1078
1696422000000|2023-10-04 12:20:00|7030.7|7029.7|7031.7|7030.7|7036|7035|7023.5|7022.5|354
1696422300000|2023-10-04 12:25:00|7031.5|7030.5|7031.5|7030.5|7032|7031|7025.5|7024.5|271
1696422600000|2023-10-04 12:30:00|7031|7030|7040|7039|7040.5|7039.5|7030.5|7029.5|510
1696422900000|2023-10-04 12:35:00|7039.7|7038.7|7042.5|7041.5|7044.7|7043.7|7035.5|7034.5|339
1696423200000|2023-10-04 12:40:00|7042.7|7041.7|7045|7044|7047|7046|7041|7040|319
1696423500000|2023-10-04 12:45:00|7045.2|7044.2|7051.5|7050.5|7052|7051|7043.2|7042.2|442
1696423800000|2023-10-04 12:50:00|7051.2|7050.2|7042|7041|7051.5|7050.5|7040|7039|451
1696424100000|2023-10-04 12:55:00|7041.7|7040.7|7038.5|7037.5|7046.2|7045.2|7038.5|7037.5|291
1696424400000|2023-10-04 13:00:00|7038.7|7037.7|7039.2|7038.2|7041|7040|7035.5|7034.5|319
1696424700000|2023-10-04 13:05:00|7039|7038|7036.7|7035.7|7041.5|7040.5|7033.7|7032.7|239
1696425000000|2023-10-04 13:10:00|7037|7036|7034|7033|7038.2|7037.2|7032.5|7031.5|352
1696425300000|2023-10-04 13:15:00|7034.2|7033.2|7031.7|7030.7|7035|7034|7029.7|7028.7|256
1696425600000|2023-10-04 13:20:00|7032|7031|7028.7|7027.7|7032.2|7031.2|7027.7|7026.7|308
1696425900000|2023-10-04 13:25:00|7028.5|7027.5|7031.2|7030.2|7035.2|7034.2|7025.5|7024.5|472
1696426200000|2023-10-04 13:30:00|7030.2|7029.2|7031|7030|7034|7033|7026.5|7025.5|574
1696426500000|2023-10-04 13:35:00|7030.7|7029.7|7029.7|7028.7|7032.7|7031.7|7023.7|7022.7|504
1696426800000|2023-10-04 13:40:00|7029.5|7028.5|7018.7|7017.7|7031.5|7030.5|7018|7017|659
1696427100000|2023-10-04 13:45:00|7019|7018|7016.2|7015.2|7019|7018|7007|7006|663
1696427400000|2023-10-04 13:50:00|7016|7015|7012.7|7011.7|7018.7|7017.7|7009|7008|530
1696427700000|2023-10-04 13:55:00|7012.5|7011.5|7007.2|7006.2|7021|7020|7005.7|7004.7|503
1696428000000|2023-10-04 14:00:00|7007|7006|6993.5|6992.5|7011.7|7010.7|6993|6992|1149
1696428300000|2023-10-04 14:05:00|6993.7|6992.7|6992.2|6991.2|7000.7|6999.7|6985.2|6984.2|2060
1696428600000|2023-10-04 14:10:00|6992.6|6991.6|6993.4|6992.4|6999.1|6998.1|6986.9|6985.9|622
1696428900000|2023-10-04 14:15:00|6993.1|6992.1|6990.6|6989.6|6993.4|6992.4|6978.1|6977.1|741
1696429200000|2023-10-04 14:20:00|6990.9|6989.9|6982.4|6981.4|6991.9|6990.9|6976.4|6975.4|511
1696429500000|2023-10-04 14:25:00|6982.1|6981.1|6973.9|6972.9|6986.9|6985.9|6972.9|6971.9|541
1696429800000|2023-10-04 14:30:00|6973.6|6972.6|6989.9|6988.9|6990.1|6989.1|6973.6|6972.6|579
1696430100000|2023-10-04 14:35:00|6990.1|6989.1|6986.9|6985.9|6993.9|6992.9|6986.4|6985.4|602
1696430400000|2023-10-04 14:40:00|6986.6|6985.6|6981.9|6980.9|6994.1|6993.1|6981.9|6980.9|453
1696430700000|2023-10-04 14:45:00|6981.6|6980.6|6974.1|6973.1|6984.6|6983.6|6972.9|6971.9|535
1696431000000|2023-10-04 14:50:00|6973.9|6972.9|6978.6|6977.6|6983.1|6982.1|6973.9|6972.9|554
1696431300000|2023-10-04 14:55:00|6978.4|6977.4|6975.6|6974.6|6980.1|6979.1|6972.9|6971.9|463
1696431600000|2023-10-04 15:00:00|6975.4|6974.4|6976.9|6975.9|6978.6|6977.6|6970.9|6969.9|669
1696431900000|2023-10-04 15:05:00|6977.1|6976.1|6985.9|6984.9|6986.9|6985.9|6976.6|6975.6|462
1696432200000|2023-10-04 15:10:00|6986.4|6985.4|6989.6|6988.6|6993.1|6992.1|6985.4|6984.4|510
1696432500000|2023-10-04 15:15:00|6989.9|6988.9|6998.9|6997.9|6998.9|6997.9|6988.4|6987.4|556
1696432800000|2023-10-04 15:20:00|6998.4|6997.4|6996.4|6995.4|7000.6|6999.6|6995.4|6994.4|616
1696433100000|2023-10-04 15:25:00|6996.6|6995.6|6997.9|6996.9|7003.4|7002.4|6995.4|6994.4|2940
1696433400000|2023-10-04 15:30:00|6998.6|6996.6|6997.9|6995.9|7000.9|6998.9|6996.4|6994.4|4393
1696433700000|2023-10-04 15:35:00|6998.4|6996.4|6998.4|6996.4|7002.1|7000.1|6993.9|6991.9|1169
1696434000000|2023-10-04 15:40:00|6998.1|6996.1|6997.4|6995.4|6998.9|6996.9|6990.9|6988.9|1182
1696434300000|2023-10-04 15:45:00|6997.6|6995.6|7006.9|7004.9|7009.4|7007.4|6993.9|6991.9|504
1696434600000|2023-10-04 15:50:00|7006.6|7004.6|7011.6|7009.6|7011.9|7009.9|7002.1|7000.1|330
1696434900000|2023-10-04 15:55:00|7011.9|7009.9|7016.6|7014.6|7017.1|7015.1|7011.4|7009.4|298
1696435200000|2023-10-04 16:00:00|7017.1|7015.1|7009.6|7007.6|7017.1|7015.1|7008.9|7006.9|242
1696435500000|2023-10-04 16:05:00|7009.9|7007.9|7012.6|7010.6|7013.9|7011.9|7008.6|7006.6|270
1696435800000|2023-10-04 16:10:00|7012.4|7010.4|7013.1|7011.1|7017.6|7015.6|7010.9|7008.9|364
1696436100000|2023-10-04 16:15:00|7012.9|7010.9|7018.4|7016.4|7018.9|7016.9|7011.4|7009.4|255
1696436400000|2023-10-04 16:20:00|7018.6|7016.6|7012.1|7010.1|7021.1|7019.1|7011.9|7009.9|278
1696436700000|2023-10-04 16:25:00|7011.9|7009.9|7018.6|7016.6|7018.9|7016.9|7011.9|7009.9|312
1696437000000|2023-10-04 16:30:00|7018.9|7016.9|7021.4|7019.4|7024.4|7022.4|7017.4|7015.4|238
1696437300000|2023-10-04 16:35:00|7021.6|7019.6|7019.1|7017.1|7022.6|7020.6|7017.4|7015.4|340
1696437600000|2023-10-04 16:40:00|7019.4|7017.4|7017.9|7015.9|7022.1|7020.1|7016.9|7014.9|149
1696437900000|2023-10-04 16:45:00|7018.1|7016.1|7020.9|7018.9|7022.4|7020.4|7016.4|7014.4|148
1696438200000|2023-10-04 16:50:00|7020.6|7018.6|7017.4|7015.4|7021.9|7019.9|7016.4|7014.4|130
1696438500000|2023-10-04 16:55:00|7018.1|7016.1|7015.6|7013.6|7018.4|7016.4|7013.1|7011.1|101
1696438800000|2023-10-04 17:00:00|7015.4|7013.4|7012.4|7010.4|7017.6|7015.6|7012.1|7010.1|185
1696439100000|2023-10-04 17:05:00|7012.1|7010.1|7014.9|7012.9|7015.6|7013.6|7011.9|7009.9|69
1696439400000|2023-10-04 17:10:00|7015.1|7013.1|7011.1|7009.1|7015.1|7013.1|7010.6|7008.6|61
1696439700000|2023-10-04 17:15:00|7011.4|7009.4|7014.4|7012.4|7015.9|7013.9|7010.9|7008.9|193
1696440000000|2023-10-04 17:20:00|7014.6|7012.6|7010.6|7008.6|7016.9|7014.9|7009.6|7007.6|103
1696440300000|2023-10-04 17:25:00|7010.9|7008.9|7007.4|7005.4|7010.9|7008.9|7006.9|7004.9|104
1696440600000|2023-10-04 17:30:00|7007.1|7005.1|7006.4|7004.4|7007.6|7005.6|7002.4|7000.4|239
1696440900000|2023-10-04 17:35:00|7006.6|7004.6|7004.6|7002.6|7006.9|7004.9|7003.1|7001.1|99
1696441200000|2023-10-04 17:40:00|7004.4|7002.4|7004.4|7002.4|7004.9|7002.9|7000.4|6998.4|167
1696441500000|2023-10-04 17:45:00|7004.6|7002.6|7004.9|7002.9|7005.6|7003.6|7003.4|7001.4|44
1696441800000|2023-10-04 17:50:00|7004.6|7002.6|6999.1|6997.1|7004.9|7002.9|6997.4|6995.4|162
1696442100000|2023-10-04 17:55:00|6998.9|6996.9|6999.4|6997.4|7001.6|6999.6|6997.1|6995.1|118
1696442400000|2023-10-04 18:00:00|6999.1|6997.1|7000.1|6998.1|7000.1|6998.1|6995.6|6993.6|154
1696442700000|2023-10-04 18:05:00|6999.9|6997.9|6996.6|6994.6|7001.1|6999.1|6995.9|6993.9|109
1696443000000|2023-10-04 18:10:00|6996.4|6994.4|7000.6|6998.6|7001.9|6999.9|6995.9|6993.9|87
1696443300000|2023-10-04 18:15:00|7000.9|6998.9|7002.1|7000.1|7002.9|7000.9|6999.4|6997.4|110
1696443600000|2023-10-04 18:20:00|7002.4|7000.4|6991.6|6989.6|7002.9|7000.9|6989.9|6987.9|188
1696443900000|2023-10-04 18:25:00|6991.4|6989.4|6997.9|6995.9|6999.4|6997.4|6990.9|6988.9|118
1696444200000|2023-10-04 18:30:00|6998.1|6996.1|6996.9|6994.9|7001.4|6999.4|6996.4|6994.4|106
1696444500000|2023-10-04 18:35:00|6996.6|6994.6|6999.6|6997.6|6999.9|6997.9|6994.6|6992.6|46
1696444800000|2023-10-04 18:40:00|6999.1|6997.1|7002.9|7000.9|7002.9|7000.9|6998.6|6996.6|57
1696445100000|2023-10-04 18:45:00|7002.6|7000.6|7001.6|6999.6|7004.6|7002.6|7001.6|6999.6|71
1696445400000|2023-10-04 18:50:00|7001.4|6999.4|7000.6|6998.6|7002.6|7000.6|6999.6|6997.6|33
1696445700000|2023-10-04 18:55:00|7000.9|6998.9|7003.6|7001.6|7005.1|7003.1|7000.1|6998.1|65
1696446000000|2023-10-04 19:00:00|7003.9|7001.9|7003.6|7001.6|7006.4|7004.4|7001.9|6999.9|79
1696446300000|2023-10-04 19:05:00|7003.9|7001.9|7006.4|7004.4|7006.9|7004.9|7001.6|6999.6|45
1696446600000|2023-10-04 19:10:00|7006.6|7004.6|7010.1|7008.1|7011.1|7009.1|7005.9|7003.9|175
1696446900000|2023-10-04 19:15:00|7009.9|7007.9|7015.6|7013.6|7017.6|7015.6|7009.9|7007.9|103
1696447200000|2023-10-04 19:20:00|7015.4|7013.4|7015.6|7013.6|7016.1|7014.1|7011.9|7009.9|118
1696447500000|2023-10-04 19:25:00|7015.4|7013.4|7014.1|7012.1|7016.6|7014.6|7013.1|7011.1|63
1696447800000|2023-10-04 19:30:00|7014.4|7012.4|7017.9|7015.9|7018.4|7016.4|7013.4|7011.4|94
1696448100000|2023-10-04 19:35:00|7018.1|7016.1|7018.4|7016.4|7022.4|7020.4|7017.9|7015.9|112
1696448400000|2023-10-04 19:40:00|7018.6|7016.6|7018.6|7016.6|7022.1|7020.1|7018.4|7016.4|118
1696448700000|2023-10-04 19:45:00|7018.4|7016.4|7014.9|7012.9|7020.4|7018.4|7014.9|7012.9|108
1696449000000|2023-10-04 19:50:00|7015.1|7013.1|7017.4|7015.4|7018.6|7016.6|7009.6|7007.6|282
1696449300000|2023-10-04 19:55:00|7017.6|7015.6|7017.1|7015.1|7018.4|7016.4|7015.9|7013.9|346
1696449600000|2023-10-04 20:00:00|7019.1|7011.1|7011.4|7007.4|7019.1|7011.1|7009.4|7005.4|0
1696449900000|2023-10-04 20:05:00|7011.1|7007.1|7014.8|7010.8|7015.2|7011.2|7010.6|7006.6|0
1696450200000|2023-10-04 20:10:00|7014.3|7010.3|7011.9|7007.9|7014.8|7010.8|7011.4|7007.4|0
1696450500000|2023-10-04 20:15:00|7011.1|7007.1|7011.3|7007.3|7012.8|7008.8|7010.1|7006.1|0
1696450800000|2023-10-04 20:20:00|7011.1|7007.1|7010.5|7006.5|7011.8|7007.8|7010.1|7006.1|0
1696451100000|2023-10-04 20:25:00|7010.6|7006.6|7010.5|7006.5|7011|7007|7010.5|7006.5|0
1696451400000|2023-10-04 20:30:00|7010.4|7006.4|7009.3|7005.3|7010.5|7006.5|7009|7005|0
1696451700000|2023-10-04 20:35:00|7009|7005|7008.2|7004.2|7009.3|7005.3|7008|7004|0
1696452000000|2023-10-04 20:40:00|7008.5|7004.5|7007.7|7003.7|7008.9|7004.9|7007.3|7003.3|0
1696452300000|2023-10-04 20:45:00|7007.3|7003.3|7006.6|7002.6|7008.2|7004.2|7006.6|7002.6|0
1696452600000|2023-10-04 20:50:00|7006.9|7002.9|7006.3|7002.3|7007.4|7003.4|7006.3|7002.3|0
1696452900000|2023-10-04 20:55:00|7006|7002|7005.4|7001.4|7006|7002|7004.7|7000.7|0
1696453200000|2023-10-04 21:00:00|7005.7|7001.7|7005.4|7001.4|7005.9|7001.9|7004.2|7000.2|0
1696453500000|2023-10-04 21:05:00|7005.2|7001.2|7005.4|7001.4|7005.4|7001.4|7005.2|7001.2|0
1696453800000|2023-10-04 21:10:00|7005.6|7001.6|7004.7|7000.7|7005.6|7001.6|7004.5|7000.5|0
1696454100000|2023-10-04 21:15:00|7005|7001|7005.7|7001.7|7006.2|7002.2|7005|7001|0
1696454400000|2023-10-04 21:20:00|7005.5|7001.5|7007.5|7003.5|7007.5|7003.5|7005.5|7001.5|0
1696454700000|2023-10-04 21:25:00|7007.6|7003.6|7007.6|7003.6|7008|7004|7007.6|7003.6|0
1696455000000|2023-10-04 21:30:00|7007.7|7003.7|7007.6|7003.6|7008|7004|7007.6|7003.6|0
1696455300000|2023-10-04 21:35:00|7007.7|7003.7|7007.7|7003.7|7007.7|7003.7|7007.5|7003.5|0
1696455900000|2023-10-04 21:45:00|7007.5|7003.5|7007.6|7003.6|7007.8|7003.8|7007.4|7003.4|0
1696456200000|2023-10-04 21:50:00|7007.7|7003.7|7006.9|7002.9|7007.8|7003.8|7006.7|7002.7|0
1696456500000|2023-10-04 21:55:00|7007.1|7003.1|7007.8|7003.8|7007.8|7003.8|7006.6|7002.6|0
1696456800000|2023-10-04 22:00:00|7009.1|7005.1|7006.7|7002.7|7009.1|7005.1|7005.7|7001.7|0
1696457100000|2023-10-04 22:05:00|7006.8|7002.8|7006.1|7002.1|7007.3|7003.3|7006.1|7002.1|0
1696457400000|2023-10-04 22:10:00|7006.6|7002.6|7006.6|7002.6|7007.8|7003.8|7006.1|7002.1|0
1696457700000|2023-10-04 22:15:00|7006.9|7002.9|7007.3|7003.3|7008.1|7004.1|7006.9|7002.9|0
1696458000000|2023-10-04 22:20:00|7007.6|7003.6|7008.1|7004.1|7009.8|7005.8|7007.3|7003.3|0
1696458300000|2023-10-04 22:25:00|7007.8|7003.8|7007.3|7003.3|7008.1|7004.1|7006.9|7002.9|0
1696458600000|2023-10-04 22:30:00|7007.6|7003.6|7008.6|7004.6|7009.3|7005.3|7007.3|7003.3|0
1696458900000|2023-10-04 22:35:00|7008.8|7004.8|7010.7|7006.7|7011|7007|7008.8|7004.8|0
1696459200000|2023-10-04 22:40:00|7010.3|7006.3|7009|7005|7011|7007|7009|7005|0
1696459500000|2023-10-04 22:45:00|7008.2|7004.2|7010.2|7006.2|7010.2|7006.2|7008.2|7004.2|0
1696459800000|2023-10-04 22:50:00|7009.9|7005.9|7009|7005|7009.9|7005.9|7008.2|7004.2|0
1696460100000|2023-10-04 22:55:00|7008.7|7004.7|7008.2|7004.2|7008.7|7004.7|7007.8|7003.8|0
1696460400000|2023-10-04 23:00:00|7008.7|7004.7|7009.4|7005.4|7009.4|7005.4|7008.4|7004.4|0
1696460700000|2023-10-04 23:05:00|7009.1|7005.1|7009.5|7005.5|7009.9|7005.9|7009.1|7005.1|0
1696461000000|2023-10-04 23:10:00|7010|7006|7009.5|7005.5|7010.3|7006.3|7009.5|7005.5|0
1696461300000|2023-10-04 23:15:00|7009.8|7005.8|7007.9|7003.9|7010|7006|7006.7|7002.7|0
1696461600000|2023-10-04 23:20:00|7007.7|7003.7|7008.8|7004.8|7008.8|7004.8|7007.4|7003.4|0
1696461900000|2023-10-04 23:25:00|7008.3|7004.3|7009.4|7005.4|7009.9|7005.9|7007.9|7003.9|0
1696462200000|2023-10-04 23:30:00|7009.1|7005.1|7008.8|7004.8|7009.9|7005.9|7008.8|7004.8|0
1696462500000|2023-10-04 23:35:00|7009.1|7005.1|7007.9|7003.9|7009.5|7005.5|7007|7003|0
1696462800000|2023-10-04 23:40:00|7008.2|7004.2|7007.9|7003.9|7008.7|7004.7|7007.9|7003.9|0
1696463100000|2023-10-04 23:45:00|7008.2|7004.2|7008.2|7004.2|7009.4|7005.4|7007.9|7003.9|0
1696463400000|2023-10-04 23:50:00|7008.7|7004.7|7009.1|7005.1|7009.4|7005.4|7008.2|7004.2|0
1696463700000|2023-10-04 23:55:00|7009.4|7005.4|7011.6|7007.6|7011.6|7007.6|7008.2|7004.2|0
1696464000000|2023-10-05 00:00:00|7011.5|7007.5|7006.7|7002.7|7011.6|7007.6|7005.8|7001.8|0
1696464300000|2023-10-05 00:05:00|7007|7003|7003.5|6999.5|7007|7003|7002.9|6998.9|0
1696464600000|2023-10-05 00:10:00|7003.8|6999.8|7003.8|6999.8|7007.5|7003.5|7003.5|6999.5|0
1696464900000|2023-10-05 00:15:00|7004.3|7000.3|6999.1|6996.1|7004.3|7001.1|6999.1|6996.1|0
1696465200000|2023-10-05 00:20:00|6997.5|6994.5|6999.1|6996.1|6999.1|6996.1|6997.4|6994.4|0
1696465500000|2023-10-05 00:25:00|7000.8|6997.8|6995.8|6992.8|7000.8|6997.8|6994.1|6991.1|0
1696465800000|2023-10-05 00:30:00|6997.5|6994.5|7000.8|6997.8|7000.8|6997.8|6995.8|6992.8|0
1696466100000|2023-10-05 00:35:00|7002.5|6999.5|7002.5|6999.5|7005.9|7002.9|7002.5|6999.5|0
1696466400000|2023-10-05 00:40:00|7003.4|7000.4|7004.2|7001.2|7004.2|7001.2|7002.5|6999.5|0
1696466700000|2023-10-05 00:45:00|7005.9|7002.9|7009.2|7006.2|7009.2|7006.2|7005.8|7002.8|0
1696467000000|2023-10-05 00:50:00|7009.3|7006.3|7010.9|7007.9|7010.9|7007.9|7009.2|7006.2|0
1696467300000|2023-10-05 00:55:00|7012.6|7009.6|7014.3|7011.3|7014.3|7011.3|7012.6|7009.6|0
1696467600000|2023-10-05 01:00:00|7014.2|7011.2|7014.3|7011.3|7015.9|7012.9|7012.6|7009.6|0
1696467900000|2023-10-05 01:05:00|7014.2|7011.2|7016|7013|7017.6|7014.6|7014.2|7011.2|0
1696468200000|2023-10-05 01:10:00|7016.8|7013.8|7019.3|7016.3|7019.3|7016.3|7016.8|7013.8|0
1696468500000|2023-10-05 01:15:00|7021|7018|7024.5|7021.5|7026.1|7023.1|7021|7018|0
1696468800000|2023-10-05 01:20:00|7026.1|7023.1|7024.5|7021.5|7027.9|7024.9|7022.8|7019.8|0
1696469100000|2023-10-05 01:25:00|7026.2|7023.2|7021.1|7018.1|7026.2|7023.2|7021.1|7018.1|0
1696469400000|2023-10-05 01:30:00|7019.4|7016.4|7024.4|7021.4|7024.4|7021.4|7017.7|7014.7|0
1696469700000|2023-10-05 01:35:00|7024.5|7021.5|7021.1|7018.1|7024.5|7021.5|7021.1|7018.1|0
1696470000000|2023-10-05 01:40:00|7022.8|7019.8|7022.8|7019.8|7024.5|7021.5|7021.1|7018.1|0
1696470300000|2023-10-05 01:45:00|7024.4|7021.4|7022.8|7019.8|7024.4|7021.4|7019.4|7016.4|0
1696470600000|2023-10-05 01:50:00|7021.1|7018.1|7027.8|7024.8|7027.8|7024.8|7021.1|7018.1|0
1696470900000|2023-10-05 01:55:00|7029.5|7026.5|7029.6|7026.6|7029.6|7026.6|7029.5|7026.5|0
1696471200000|2023-10-05 02:00:00|7027.9|7024.9|7026.3|7023.3|7028|7025|7024.6|7021.6|0
1696471500000|2023-10-05 02:05:00|7024.7|7021.7|7022.9|7019.9|7024.7|7021.7|7021.2|7018.2|0
1696471800000|2023-10-05 02:10:00|7022.8|7019.8|7024.5|7021.5|7026.2|7023.2|7021.2|7018.2|0
1696472100000|2023-10-05 02:15:00|7024.6|7021.6|7026.3|7023.3|7027.9|7024.9|7024.5|7021.5|0
1696472400000|2023-10-05 02:20:00|7024.6|7021.6|7028|7025|7028|7025|7024.6|7021.6|0
1696472700000|2023-10-05 02:25:00|7027.9|7024.9|7026.3|7023.3|7028|7025|7024.6|7021.6|0
1696473000000|2023-10-05 02:30:00|7024.6|7021.6|7024.6|7021.6|7026.3|7023.3|7023|7020|0
1696473300000|2023-10-05 02:35:00|7023|7020|7023|7020|7024.7|7021.7|7021.3|7018.3|0
1696473600000|2023-10-05 02:40:00|7021.3|7018.3|7021.4|7018.4|7021.4|7018.4|7021.3|7018.3|0
1696473900000|2023-10-05 02:45:00|7023.1|7020.1|7021.4|7018.4|7023.1|7020.1|7021.4|7018.4|0
1696474200000|2023-10-05 02:50:00|7021.5|7018.5|7023.2|7020.2|7023.2|7020.2|7021.5|7018.5|0
1696474500000|2023-10-05 02:55:00|7021.5|7018.5|7021.5|7018.5|7023.2|7020.2|7021.5|7018.5|0
1696474800000|2023-10-05 03:00:00|7023.2|7020.2|7024.9|7021.9|7024.9|7021.9|7023.2|7020.2|0
1696475100000|2023-10-05 03:05:00|7024.8|7021.8|7024.9|7021.9|7024.9|7021.9|7023.2|7020.2|0
1696475400000|2023-10-05 03:10:00|7024.8|7021.8|7032.9|7029.9|7034.6|7031.6|7023.2|7020.2|0
1696475700000|2023-10-05 03:15:00|7031.3|7028.3|7027.6|7024.6|7032.9|7029.9|7026.8|7023.8|0
1696476000000|2023-10-05 03:20:00|7027.7|7024.7|7026|7023|7027.7|7024.7|7026|7023|0
1696476300000|2023-10-05 03:25:00|7027.6|7024.6|7029.3|7026.3|7031|7028|7027.6|7024.6|0
1696476600000|2023-10-05 03:30:00|7030.9|7027.9|7036|7033|7036|7033|7030.9|7027.9|0
1696476900000|2023-10-05 03:35:00|7036.1|7033.1|7036.2|7033.2|7037.8|7034.8|7036|7033|0
1696477200000|2023-10-05 03:40:00|7036.1|7033.1|7037.8|7034.8|7037.8|7034.8|7036.1|7033.1|0
1696477800000|2023-10-05 03:50:00|7037.9|7034.9|7037.8|7034.8|7037.9|7034.9|7037.8|7034.8|0
1696478100000|2023-10-05 03:55:00|7036.1|7033.1|7037.8|7034.8|7037.8|7034.8|7036.1|7033.1|0
1696478400000|2023-10-05 04:00:00|7036.9|7033.9|7035.9|7032.9|7037.8|7034.8|7035.9|7032.9|0
1696478700000|2023-10-05 04:05:00|7037.6|7034.6|7036|7033|7037.6|7034.6|7034.3|7031.3|0
1696479000000|2023-10-05 04:10:00|7036.5|7033.5|7034.9|7031.9|7036.5|7033.5|7034.9|7031.9|0
1696479300000|2023-10-05 04:15:00|7034.8|7031.8|7031.4|7028.4|7034.8|7031.8|7029.8|7026.8|0
1696479600000|2023-10-05 04:20:00|7033.1|7030.1|7029.8|7026.8|7033.1|7030.1|7029.8|7026.8|0
1696479900000|2023-10-05 04:25:00|7029.7|7026.7|7029.8|7026.8|7029.8|7026.8|7026.4|7023.4|0
1696480200000|2023-10-05 04:30:00|7029.7|7026.7|7028.1|7025.1|7029.8|7026.8|7028.1|7025.1|0
1696480500000|2023-10-05 04:35:00|7028.2|7025.2|7029.8|7026.8|7029.8|7026.8|7028.1|7025.1|0
1696480800000|2023-10-05 04:40:00|7029.9|7026.9|7030|7027|7030|7027|7029.8|7026.8|0
1696481100000|2023-10-05 04:45:00|7029.9|7026.9|7028.8|7025.8|7030.4|7027.4|7028.8|7025.8|0
1696481400000|2023-10-05 04:50:00|7030.4|7027.4|7030.5|7027.5|7030.5|7027.5|7030.4|7027.4|0
1696481700000|2023-10-05 04:55:00|7028.8|7025.8|7030.4|7027.4|7030.5|7027.5|7028.8|7025.8|0
1696482000000|2023-10-05 05:00:00|7029.6|7026.6|7025.4|7022.4|7030.4|7027.4|7025.4|7022.4|0
1696482300000|2023-10-05 05:05:00|7025.5|7022.5|7023.7|7020.7|7025.5|7022.5|7023.7|7020.7|0
1696482600000|2023-10-05 05:10:00|7025.4|7022.4|7025.5|7022.5|7025.5|7022.5|7023.7|7020.7|0
1696482900000|2023-10-05 05:15:00|7024.6|7021.6|7023.9|7020.9|7025.5|7022.5|7023.8|7020.8|0
1696483200000|2023-10-05 05:20:00|7023.8|7020.8|7025.5|7022.5|7025.5|7022.5|7023.8|7020.8|0
1696483500000|2023-10-05 05:25:00|7027.1|7024.1|7026.3|7023.3|7027.1|7024.1|7023|7020|0
1696483800000|2023-10-05 05:30:00|7024.6|7021.6|7022.9|7019.9|7024.6|7021.6|7019.6|7016.6|0
1696484100000|2023-10-05 05:35:00|7023|7020|7029.7|7026.7|7029.7|7026.7|7022.9|7019.9|0
1696484400000|2023-10-05 05:40:00|7028.1|7025.1|7023|7020|7028.1|7025.1|7023|7020|0
1696484700000|2023-10-05 05:45:00|7021.4|7018.4|7023|7020|7024.7|7021.7|7018|7015|0
1696485000000|2023-10-05 05:50:00|7023.9|7020.9|7021.4|7018.4|7024.7|7021.7|7021.3|7018.3|0
1696485300000|2023-10-05 05:55:00|7022.2|7019.2|7025.4|7022.4|7026.4|7023.4|7022.2|7019.2|0
1696485600000|2023-10-05 06:00:00|7023.7|7020.7|7015.4|7013.4|7027.6|7025.6|7015.4|7013.4|485
1696485900000|2023-10-05 06:05:00|7015.6|7013.6|7017.9|7015.9|7022.4|7020.4|7013.9|7011.9|177
1696486200000|2023-10-05 06:10:00|7018.1|7016.1|7009.6|7007.6|7018.9|7016.9|7009.4|7007.4|96
1696486500000|2023-10-05 06:15:00|7009.4|7007.4|7009.4|7007.4|7012.6|7010.6|7008.4|7006.4|89
1696486800000|2023-10-05 06:20:00|7009.1|7007.1|7009.9|7007.9|7013.1|7011.1|7008.4|7006.4|132
1696487100000|2023-10-05 06:25:00|7009.6|7007.6|7007.9|7005.9|7009.9|7007.9|7004.4|7002.4|154
1696487400000|2023-10-05 06:30:00|7007.6|7005.6|7010.4|7008.4|7011.4|7009.4|7007.4|7005.4|101
1696487700000|2023-10-05 06:35:00|7010.1|7008.1|7010.1|7008.1|7011.1|7009.1|7007.6|7005.6|89
1696488000000|2023-10-05 06:40:00|7010.4|7008.4|7012.1|7010.1|7013.4|7011.4|7009.9|7007.9|95
1696488300000|2023-10-05 06:45:00|7011.9|7009.9|7007.4|7005.4|7011.9|7009.9|7004.6|7002.6|154
1696488600000|2023-10-05 06:50:00|7007.6|7005.6|7002.9|7000.9|7008.1|7006.1|7002.1|7000.1|123
1696488900000|2023-10-05 06:55:00|7002.6|7000.6|7000.1|6998.1|7004.4|7002.4|6998.6|6996.6|290
1696489200000|2023-10-05 07:00:00|6999.6|6998.6|6999.1|6998.1|7000.6|6999.6|6986.1|6985.1|2610
1696489500000|2023-10-05 07:05:00|6999.4|6998.4|6992.9|6991.9|7003.9|7002.9|6990.9|6989.9|1096
1696489800000|2023-10-05 07:10:00|6993.9|6992.9|6988.6|6987.6|7000.6|6999.6|6987.9|6986.9|679
1696490100000|2023-10-05 07:15:00|6988.9|6987.9|6997.4|6996.4|7003.6|7002.6|6988.1|6987.1|632
1696490400000|2023-10-05 07:20:00|6997.6|6996.6|6983.4|6982.4|6999.9|6998.9|6982.9|6981.9|636
1696490700000|2023-10-05 07:25:00|6983.1|6982.1|6985.9|6984.9|6988.4|6987.4|6978.9|6977.9|675
1696491000000|2023-10-05 07:30:00|6985.1|6984.1|6975.4|6974.4|6988.9|6987.9|6974.6|6973.6|772
1696491300000|2023-10-05 07:35:00|6975.1|6974.1|6981.9|6980.9|6985.1|6984.1|6974.4|6973.4|555
1696491600000|2023-10-05 07:40:00|6982.4|6981.4|6982.1|6981.1|6988.9|6987.9|6978.9|6977.9|537
1696491900000|2023-10-05 07:45:00|6982.4|6981.4|6977.6|6976.6|6984.6|6983.6|6974.9|6973.9|585
1696492200000|2023-10-05 07:50:00|6977.9|6976.9|6984.1|6983.1|6986.1|6985.1|6975.9|6974.9|433
1696492500000|2023-10-05 07:55:00|6983.9|6982.9|6991.1|6990.1|6991.6|6990.6|6982.1|6981.1|486
1696492800000|2023-10-05 08:00:00|6990.9|6989.9|7002.6|7001.6|7004.4|7003.4|6989.9|6988.9|546
1696493100000|2023-10-05 08:05:00|7003.6|7002.6|7010.1|7009.1|7010.1|7009.1|6997.6|6996.6|484
1696493400000|2023-10-05 08:10:00|7010.9|7009.9|7010.9|7009.9|7012.6|7011.6|7005.4|7004.4|525
1696493700000|2023-10-05 08:15:00|7010.6|7009.6|7013.1|7012.1|7015.9|7014.9|7003.9|7002.9|358
1696494000000|2023-10-05 08:20:00|7013.4|7012.4|7018.4|7017.4|7019.4|7018.4|7010.1|7009.1|465
1696494300000|2023-10-05 08:25:00|7018.9|7017.9|7015.4|7014.4|7019.1|7018.1|7011.4|7010.4|338
1696494600000|2023-10-05 08:30:00|7015.9|7014.9|7012.6|7011.6|7019.6|7018.6|7011.9|7010.9|599
1696494900000|2023-10-05 08:35:00|7012.4|7011.4|7004.6|7003.6|7012.9|7011.9|7003.4|7002.4|349
1696495200000|2023-10-05 08:40:00|7004.9|7003.9|6998.1|6997.1|7006.1|7005.1|6995.1|6994.1|404
1696495500000|2023-10-05 08:45:00|6998.4|6997.4|6994.1|6993.1|7001.6|7000.6|6993.9|6992.9|307
1696495800000|2023-10-05 08:50:00|6993.9|6992.9|6987.6|6986.6|6996.4|6995.4|6986.9|6985.9|310
1696496100000|2023-10-05 08:55:00|6987.4|6986.4|6981.1|6980.1|6988.4|6987.4|6980.9|6979.9|381
1696496400000|2023-10-05 09:00:00|6980.9|6979.9|6973.9|6972.9|6982.4|6981.4|6972.4|6971.4|529
1696496700000|2023-10-05 09:05:00|6974.1|6973.1|6978.6|6977.6|6979.9|6978.9|6970.9|6969.9|465
1696497000000|2023-10-05 09:10:00|6978.4|6977.4|6973.9|6972.9|6982.1|6981.1|6973.6|6972.6|439
1696497300000|2023-10-05 09:15:00|6974.1|6973.1|6971.1|6970.1|6974.9|6973.9|6968.4|6967.4|358
1696497600000|2023-10-05 09:20:00|6971.4|6970.4|6973.4|6972.4|6977.6|6976.6|6968.1|6967.1|331
1696497900000|2023-10-05 09:25:00|6973.6|6972.6|6976.1|6975.1|6977.9|6976.9|6970.4|6969.4|268
1696498200000|2023-10-05 09:30:00|6974.9|6973.9|6979.9|6978.9|6981.4|6980.4|6971.9|6970.9|358
1696498500000|2023-10-05 09:35:00|6980.1|6979.1|6976.4|6975.4|6982.9|6981.9|6974.9|6973.9|349
1696498800000|2023-10-05 09:40:00|6975.9|6974.9|6977.4|6976.4|6977.4|6976.4|6970.6|6969.6|198
1696499100000|2023-10-05 09:45:00|6977.6|6976.6|6974.6|6973.6|6980.1|6979.1|6971.4|6970.4|249
1696499400000|2023-10-05 09:50:00|6974.4|6973.4|6982.6|6981.6|6984.9|6983.9|6974.4|6973.4|277
1696499700000|2023-10-05 09:55:00|6982.4|6981.4|6983.6|6982.6|6986.1|6985.1|6981.9|6980.9|302
1696500000000|2023-10-05 10:00:00|6983.9|6982.9|6987.4|6986.4|6987.9|6986.9|6979.4|6978.4|220
1696500300000|2023-10-05 10:05:00|6987.6|6986.6|6987.4|6986.4|6987.6|6986.6|6980.9|6979.9|198
1696500600000|2023-10-05 10:10:00|6987.6|6986.6|6994.6|6993.6|6994.6|6993.6|6986.4|6985.4|188
1696500900000|2023-10-05 10:15:00|6994.4|6993.4|6991.4|6990.4|6994.9|6993.9|6989.4|6988.4|267
1696501200000|2023-10-05 10:20:00|6991.6|6990.6|6991.1|6990.1|6992.9|6991.9|6988.1|6987.1|181
1696501500000|2023-10-05 10:25:00|6991.4|6990.4|6995.4|6994.4|6996.1|6995.1|6991.4|6990.4|288
1696501800000|2023-10-05 10:30:00|6995.6|6994.6|7002.4|7001.4|7003.1|7002.1|6995.1|6994.1|387
1696502100000|2023-10-05 10:35:00|7002.1|7001.1|7002.1|7001.1|7006.6|7005.6|7000.4|6999.4|224
1696502400000|2023-10-05 10:40:00|7002.4|7001.4|7001.9|7000.9|7004.4|7003.4|6998.6|6997.6|216
1696502700000|2023-10-05 10:45:00|7002.1|7001.1|6994.6|6993.6|7003.1|7002.1|6994.1|6993.1|219
1696503000000|2023-10-05 10:50:00|6994.4|6993.4|6994.9|6993.9|6996.6|6995.6|6991.6|6990.6|219
1696503300000|2023-10-05 10:55:00|6995.1|6994.1|6999.9|6998.9|7001.9|7000.9|6995.1|6994.1|184
1696503600000|2023-10-05 11:00:00|7000.1|6999.1|6996.9|6995.9|7004.4|7003.4|6995.9|6994.9|306
1696503900000|2023-10-05 11:05:00|6996.6|6995.6|6994.6|6993.6|6998.4|6997.4|6992.1|6991.1|172
1696504200000|2023-10-05 11:10:00|6994.4|6993.4|6996.4|6995.4|7000.1|6999.1|6993.4|6992.4|187
1696504500000|2023-10-05 11:15:00|6996.6|6995.6|6992.9|6991.9|6997.4|6996.4|6992.1|6991.1|189
1696504800000|2023-10-05 11:20:00|6992.6|6991.6|7004.1|7003.1|7004.4|7003.4|6992.6|6991.6|160
1696505100000|2023-10-05 11:25:00|7003.9|7002.9|7004.4|7003.4|7007.6|7006.6|7002.9|7001.9|136
1696505400000|2023-10-05 11:30:00|7003.9|7002.9|7003.1|7002.1|7008.4|7007.4|7002.9|7001.9|347
1696505700000|2023-10-05 11:35:00|7002.6|7001.6|7007.9|7006.9|7010.4|7009.4|7000.9|6999.9|317
1696506000000|2023-10-05 11:40:00|7008.1|7007.1|7013.6|7012.6|7014.9|7013.9|7007.1|7006.1|336
1696506300000|2023-10-05 11:45:00|7013.9|7012.9|7017.1|7016.1|7017.9|7016.9|7013.4|7012.4|296
1696506600000|2023-10-05 11:50:00|7016.9|7015.9|7012.9|7011.9|7017.1|7016.1|7009.4|7008.4|362
1696506900000|2023-10-05 11:55:00|7013.1|7012.1|7015.9|7014.9|7017.1|7016.1|7012.9|7011.9|194
1696507200000|2023-10-05 12:00:00|7015.4|7014.4|7024.4|7023.4|7025.1|7024.1|7015.1|7014.1|554
1696507500000|2023-10-05 12:05:00|7024.1|7023.1|7018.4|7017.4|7025.4|7024.4|7014.9|7013.9|272
1696507800000|2023-10-05 12:10:00|7018.1|7017.1|7009.4|7008.4|7018.4|7017.4|7008.4|7007.4|315
1696508100000|2023-10-05 12:15:00|7009.1|7008.1|7015.9|7014.9|7017.1|7016.1|7008.9|7007.9|267
1696508400000|2023-10-05 12:20:00|7015.6|7014.6|7013.6|7012.6|7019.9|7018.9|7013.6|7012.6|294
1696508700000|2023-10-05 12:25:00|7013.4|7012.4|7017.1|7016.1|7017.4|7016.4|7012.6|7011.6|186
1696509000000|2023-10-05 12:30:00|7017.6|7016.6|7003.4|7002.4|7017.6|7016.6|7003.1|7002.1|625
1696509300000|2023-10-05 12:35:00|7003.1|7002.1|7005.4|7004.4|7007.6|7006.6|6998.9|6997.9|505
1696509600000|2023-10-05 12:40:00|7005.1|7004.1|7001.4|7000.4|7005.4|7004.4|6997.1|6996.1|364
1696509900000|2023-10-05 12:45:00|7001.6|7000.6|7003.1|7002.1|7007.9|7006.9|6999.9|6998.9|3326
1696510200000|2023-10-05 12:50:00|7003.4|7002.4|6999.9|6998.9|7004.9|7003.9|6998.1|6997.1|397
1696510500000|2023-10-05 12:55:00|7000.1|6999.1|7002.1|7001.1|7005.9|7004.9|6999.4|6998.4|460
1696510800000|2023-10-05 13:00:00|7001.9|7000.9|6999.7|6998.7|7009.7|7008.7|6999.7|6998.7|426
1696511100000|2023-10-05 13:05:00|6999|6998|7007.7|7006.7|7007.7|7006.7|6997.7|6996.7|571
1696511400000|2023-10-05 13:10:00|7008|7007|7001.2|7000.2|7009.5|7008.5|7000.5|6999.5|243
1696511700000|2023-10-05 13:15:00|7001.5|7000.5|7005.7|7004.7|7007.5|7006.5|6997.5|6996.5|294
1696512000000|2023-10-05 13:20:00|7005.5|7004.5|7003.5|7002.5|7005.5|7004.5|7000|6999|206
1696512300000|2023-10-05 13:25:00|7003.2|7002.2|7006.2|7005.2|7013.2|7012.2|7000.2|6999.2|1567
1696512600000|2023-10-05 13:30:00|7005.5|7004.5|7013.7|7012.7|7016.7|7015.7|7003.2|7002.2|683
1696512900000|2023-10-05 13:35:00|7014|7013|7008|7007|7020.7|7019.7|7008|7007|421
1696513200000|2023-10-05 13:40:00|7008.5|7007.5|7005.7|7004.7|7011|7010|7003.5|7002.5|362
1696513500000|2023-10-05 13:45:00|7005.5|7004.5|7007.2|7006.2|7010.7|7009.7|7002.5|7001.5|423
1696513800000|2023-10-05 13:50:00|7007|7006|7014.5|7013.5|7015|7014|7005.7|7004.7|1550
1696514100000|2023-10-05 13:55:00|7014.3|7013.3|7025.5|7024.5|7025.5|7024.5|7014|7013|1351
1696514400000|2023-10-05 14:00:00|7026|7025|7018.3|7017.3|7026|7025|7012.3|7011.3|567
1696514700000|2023-10-05 14:05:00|7018.5|7017.5|7016.3|7015.3|7018.8|7017.8|7010.3|7009.3|588
1696515000000|2023-10-05 14:10:00|7016.2|7015.2|7016.2|7015.2|7017.2|7016.2|7009.4|7008.4|483
1696515300000|2023-10-05 14:15:00|7015.9|7014.9|7020.2|7019.2|7021.7|7020.7|7011.2|7010.2|522
1696515600000|2023-10-05 14:20:00|7020.4|7019.4|7007.4|7006.4|7020.9|7019.9|7006.7|7005.7|403
1696515900000|2023-10-05 14:25:00|7007.2|7006.2|7020.2|7019.2|7024.2|7023.2|7006.7|7005.7|394
1696516200000|2023-10-05 14:30:00|7019.9|7018.9|7017.4|7016.4|7023.7|7022.7|7015.9|7014.9|613
1696516500000|2023-10-05 14:35:00|7017.2|7016.2|7001.4|7000.4|7017.9|7016.9|7001.2|7000.2|652
1696516800000|2023-10-05 14:40:00|7001.2|7000.2|7004.2|7003.2|7004.7|7003.7|6996.2|6995.2|466
1696517100000|2023-10-05 14:45:00|7003.9|7002.9|7003.7|7002.7|7007.4|7006.4|7001.2|7000.2|428
1696517400000|2023-10-05 14:50:00|7003.9|7002.9|7004.9|7003.9|7007.7|7006.7|7001.7|7000.7|515
1696517700000|2023-10-05 14:55:00|7005.2|7004.2|7000.4|6999.4|7007.7|7006.7|6998.7|6997.7|441
1696518000000|2023-10-05 15:00:00|7000.2|6999.2|6996.2|6995.2|7001.4|7000.4|6994.7|6993.7|1742
1696518300000|2023-10-05 15:05:00|6995.9|6994.9|6990.7|6989.7|6996.9|6995.9|6989.2|6988.2|663
1696518600000|2023-10-05 15:10:00|6990.9|6989.9|6997.2|6996.2|6998.2|6997.2|6988.2|6987.2|538
1696518900000|2023-10-05 15:15:00|6996.9|6995.9|6995.7|6994.7|7001.2|7000.2|6995.2|6994.2|503
1696519200000|2023-10-05 15:20:00|6995.4|6994.4|7002.7|7001.7|7003.7|7002.7|6994.9|6993.9|567
1696519500000|2023-10-05 15:25:00|7002.4|7001.4|7000.4|6999.4|7003.9|7002.9|6998.7|6997.7|744
1696519800000|2023-10-05 15:30:00|7000.9|6998.9|6998.7|6996.7|7001.9|6999.9|6994.7|6992.7|2137
1696520100000|2023-10-05 15:35:00|6998.9|6996.9|7001.7|6999.7|7003.7|7001.7|6997.4|6995.4|1090
1696520400000|2023-10-05 15:40:00|7001.4|6999.4|6998.7|6996.7|7006.9|7004.9|6998.2|6996.2|386
1696520700000|2023-10-05 15:45:00|6998.4|6996.4|7001.4|6999.4|7003.7|7001.7|6997.9|6995.9|209
1696521000000|2023-10-05 15:50:00|7001.2|6999.2|7006.2|7004.2|7007.4|7005.4|6998.4|6996.4|242
1696521300000|2023-10-05 15:55:00|7005.9|7003.9|7001.9|6999.9|7006.4|7004.4|6999.7|6997.7|109
1696521600000|2023-10-05 16:00:00|7002.2|7000.2|7003.4|7001.4|7005.9|7003.9|6999.4|6997.4|165
1696521900000|2023-10-05 16:05:00|7003.2|7001.2|7002.2|7000.2|7005.7|7003.7|7000.7|6998.7|184
1696522200000|2023-10-05 16:10:00|7002.4|7000.4|7005.9|7003.9|7007.7|7005.7|7001.9|6999.9|244
1696522500000|2023-10-05 16:15:00|7005.7|7003.7|7004.7|7002.7|7007.7|7005.7|7001.7|6999.7|126
1696522800000|2023-10-05 16:20:00|7004.4|7002.4|7005.2|7003.2|7007.7|7005.7|7004.2|7002.2|190
1696523100000|2023-10-05 16:25:00|7005.4|7003.4|7009.2|7007.2|7010.7|7008.7|7004.7|7002.7|162
1696523400000|2023-10-05 16:30:00|7009.4|7007.4|7005.4|7003.4|7011.9|7009.9|7005.4|7003.4|100
1696523700000|2023-10-05 16:35:00|7005.7|7003.7|7005.4|7003.4|7008.4|7006.4|7004.9|7002.9|119
1696524000000|2023-10-05 16:40:00|7005.2|7003.2|7003.9|7001.9|7005.4|7003.4|7001.4|6999.4|72
1696524300000|2023-10-05 16:45:00|7004.2|7002.2|6998.4|6996.4|7004.9|7002.9|6997.7|6995.7|60
1696524600000|2023-10-05 16:50:00|6998.2|6996.2|7000.2|6998.2|7001.9|6999.9|6998.2|6996.2|139
1696524900000|2023-10-05 16:55:00|6999.9|6997.9|7000.7|6998.7|7000.9|6998.9|6996.9|6994.9|79
1696525200000|2023-10-05 17:00:00|7000.4|6998.4|6995.9|6993.9|7002.2|7000.2|6995.7|6993.7|58
1696525500000|2023-10-05 17:05:00|6996.2|6994.2|6993.7|6991.7|6996.7|6994.7|6993.2|6991.2|95
1696525800000|2023-10-05 17:10:00|6993.9|6991.9|7000.2|6998.2|7000.7|6998.7|6993.7|6991.7|183
1696526100000|2023-10-05 17:15:00|7000.4|6998.4|7000.7|6998.7|7002.2|7000.2|6998.9|6996.9|65
1696526400000|2023-10-05 17:20:00|7000.9|6998.9|7002.9|7000.9|7004.4|7002.4|6999.2|6997.2|68
1696526700000|2023-10-05 17:25:00|7003.2|7001.2|7006.7|7004.7|7007.2|7005.2|7001.2|6999.2|71
1696527000000|2023-10-05 17:30:00|7006.9|7004.9|7010.9|7008.9|7012.4|7010.4|7001.9|6999.9|301
1696527300000|2023-10-05 17:35:00|7011.2|7009.2|7017.2|7015.2|7019.2|7017.2|7010.7|7008.7|401
1696527600000|2023-10-05 17:40:00|7017.4|7015.4|7019.4|7017.4|7019.7|7017.7|7016.7|7014.7|72
1696527900000|2023-10-05 17:45:00|7019.7|7017.7|7019.7|7017.7|7021.9|7019.9|7018.4|7016.4|138
1696528200000|2023-10-05 17:50:00|7019.9|7017.9|7016.9|7014.9|7021.7|7019.7|7015.9|7013.9|72
1696528500000|2023-10-05 17:55:00|7016.7|7014.7|7019.7|7017.7|7019.7|7017.7|7015.7|7013.7|45
1696528800000|2023-10-05 18:00:00|7019.4|7017.4|7023.7|7021.7|7024.9|7022.9|7019.2|7017.2|108
1696529100000|2023-10-05 18:05:00|7023.9|7021.9|7017.9|7015.9|7024.2|7022.2|7017.2|7015.2|147
1696529400000|2023-10-05 18:10:00|7018.2|7016.2|7018.4|7016.4|7018.9|7016.9|7015.7|7013.7|65
1696529700000|2023-10-05 18:15:00|7018.7|7016.7|7019.9|7017.9|7021.2|7019.2|7018.4|7016.4|85
1696530000000|2023-10-05 18:20:00|7020.2|7018.2|7016.4|7014.4|7020.4|7018.4|7016.2|7014.2|42
1696530300000|2023-10-05 18:25:00|7016.2|7014.2|7018.2|7016.2|7018.2|7016.2|7013.9|7011.9|34
1696530600000|2023-10-05 18:30:00|7017.9|7015.9|7024.4|7022.4|7024.9|7022.9|7017.9|7015.9|113
1696530900000|2023-10-05 18:35:00|7024.2|7022.2|7026.9|7024.9|7027.4|7025.4|7021.9|7019.9|83
1696531200000|2023-10-05 18:40:00|7026.7|7024.7|7023.4|7021.4|7028.9|7026.9|7021.9|7019.9|107
1696531500000|2023-10-05 18:45:00|7023.7|7021.7|7023.9|7021.9|7025.4|7023.4|7022.9|7020.9|126
1696531800000|2023-10-05 18:50:00|7024.2|7022.2|7023.2|7021.2|7024.9|7022.9|7022.9|7020.9|52
1696532100000|2023-10-05 18:55:00|7023.4|7021.4|7024.2|7022.2|7024.9|7022.9|7021.4|7019.4|41
1696532400000|2023-10-05 19:00:00|7024.4|7022.4|7023.4|7021.4|7026.2|7024.2|7022.9|7020.9|96
1696532700000|2023-10-05 19:05:00|7023.2|7021.2|7021.9|7019.9|7024.4|7022.4|7021.4|7019.4|49
1696533000000|2023-10-05 19:10:00|7022.2|7020.2|7018.7|7016.7|7022.4|7020.4|7017.4|7015.4|46
1696533300000|2023-10-05 19:15:00|7018.9|7016.9|7017.4|7015.4|7019.9|7017.9|7016.9|7014.9|52
1696533600000|2023-10-05 19:20:00|7017.2|7015.2|7016.9|7014.9|7018.7|7016.7|7014.9|7012.9|62
1696533900000|2023-10-05 19:25:00|7017.2|7015.2|7021.9|7019.9|7022.2|7020.2|7017.2|7015.2|27
1696534200000|2023-10-05 19:30:00|7021.7|7019.7|7021.2|7019.2|7023.7|7021.7|7020.4|7018.4|46
1696534500000|2023-10-05 19:35:00|7021.4|7019.4|7022.2|7020.2|7023.9|7021.9|7020.4|7018.4|27
1696534800000|2023-10-05 19:40:00|7022.4|7020.4|7020.4|7018.4|7023.2|7021.2|7019.9|7017.9|33
1696535100000|2023-10-05 19:45:00|7020.2|7018.2|7022.9|7020.9|7024.2|7022.2|7019.4|7017.4|149
1696535400000|2023-10-05 19:50:00|7023.2|7021.2|7019.9|7017.9|7023.9|7021.9|7019.7|7017.7|236
1696535700000|2023-10-05 19:55:00|7019.7|7017.7|7018.2|7016.2|7021.7|7019.7|7017.2|7015.2|149
1696536000000|2023-10-05 20:00:00|7020|7016|7020.2|7016.2|7024.3|7020.3|7019.9|7015.9|0
1696536300000|2023-10-05 20:05:00|7019.9|7015.9|7017.4|7013.4|7020.7|7016.7|7017|7013|0
1696536600000|2023-10-05 20:10:00|7016.9|7012.9|7018.1|7014.1|7020.2|7016.2|7016.9|7012.9|0
1696536900000|2023-10-05 20:15:00|7017.8|7013.8|7016.6|7012.6|7018.5|7014.5|7016.6|7012.6|0
1696537200000|2023-10-05 20:20:00|7016.8|7012.8|7016.4|7012.4|7017.8|7013.8|7016.4|7012.4|0
1696537500000|2023-10-05 20:25:00|7016.6|7012.6|7015.1|7011.1|7018.1|7014.1|7015.1|7011.1|0
1696537800000|2023-10-05 20:30:00|7015.6|7011.6|7016|7012|7016.3|7012.3|7015.2|7011.2|0
1696538100000|2023-10-05 20:35:00|7016.3|7012.3|7017.2|7013.2|7018.4|7014.4|7016.2|7012.2|0
1696538400000|2023-10-05 20:40:00|7016.9|7012.9|7018.1|7014.1|7018.1|7014.1|7016.9|7012.9|0
1696538700000|2023-10-05 20:45:00|7018|7014|7017.2|7013.2|7018.1|7014.1|7017.2|7013.2|0
1696539000000|2023-10-05 20:50:00|7017.4|7013.4|7018.4|7014.4|7018.4|7014.4|7017.2|7013.2|0
1696539300000|2023-10-05 20:55:00|7018.9|7014.9|7018.2|7014.2|7019.3|7015.3|7017.9|7013.9|0
1696539600000|2023-10-05 21:00:00|7018.3|7014.3|7017.4|7013.4|7018.8|7014.8|7017.1|7013.1|0
1696539900000|2023-10-05 21:05:00|7017.6|7013.6|7017.4|7013.4|7017.7|7013.7|7017.4|7013.4|0
1696540200000|2023-10-05 21:10:00|7017.3|7013.3|7016.9|7012.9|7017.6|7013.6|7014.7|7010.7|0
1696540500000|2023-10-05 21:15:00|7017.1|7013.1|7016.7|7012.7|7017.1|7013.1|7016|7012|0
1696540800000|2023-10-05 21:20:00|7016.9|7012.9|7016.7|7012.7|7017.2|7013.2|7016.7|7012.7|0
1696541100000|2023-10-05 21:25:00|7016.5|7012.5|7016.4|7012.4|7016.5|7012.5|7016.4|7012.4|0
1696541400000|2023-10-05 21:30:00|7016.2|7012.2|7016.4|7012.4|7016.9|7012.9|7016.2|7012.2|0
1696541700000|2023-10-05 21:35:00|7016.6|7012.6|7016.4|7012.4|7016.9|7012.9|7015.7|7011.7|0
1696542000000|2023-10-05 21:40:00|7015.4|7011.4|7016.6|7012.6|7017.2|7013.2|7015|7011|0
1696542300000|2023-10-05 21:45:00|7016.7|7012.7|7016.4|7012.4|7016.7|7012.7|7016.4|7012.4|0
1696542600000|2023-10-05 21:50:00|7016.6|7012.6|7016.4|7012.4|7016.6|7012.6|7016.4|7012.4|0
1696542900000|2023-10-05 21:55:00|7016.2|7012.2|7016.2|7012.2|7016.7|7012.7|7016.1|7012.1|0
1696543200000|2023-10-05 22:00:00|7016.4|7012.4|7017.9|7013.9|7018.3|7014.3|7016.4|7012.4|0
1696543500000|2023-10-05 22:05:00|7017.6|7013.6|7017.9|7013.9|7017.9|7013.9|7016.7|7012.7|0
1696543800000|2023-10-05 22:10:00|7018.2|7014.2|7018.1|7014.1|7018.7|7014.7|7017.9|7013.9|0
1696544100000|2023-10-05 22:15:00|7018.2|7014.2|7017.9|7013.9|7018.2|7014.2|7017.5|7013.5|0
1696544400000|2023-10-05 22:20:00|7017.7|7013.7|7017.5|7013.5|7018.2|7014.2|7017|7013|0
1696544700000|2023-10-05 22:25:00|7017.6|7013.6|7018.2|7014.2|7018.7|7014.7|7017.6|7013.6|0
1696545000000|2023-10-05 22:30:00|7018.7|7014.7|7017.4|7013.4|7018.7|7014.7|7017.4|7013.4|0
1696545300000|2023-10-05 22:35:00|7017.9|7013.9|7017|7013|7017.9|7013.9|7016.7|7012.7|0
1696545600000|2023-10-05 22:40:00|7017.4|7013.4|7017|7013|7017.4|7013.4|7015.8|7011.8|0
1696545900000|2023-10-05 22:45:00|7016.7|7012.7|7018.7|7014.7|7018.7|7014.7|7016.7|7012.7|0
1696546200000|2023-10-05 22:50:00|7018.2|7014.2|7017.4|7013.4|7018.2|7014.2|7017|7013|0
1696546500000|2023-10-05 22:55:00|7017.3|7013.3|7017|7013|7017.4|7013.4|7017|7013|0
1696546800000|2023-10-05 23:00:00|7016.9|7012.9|7016.3|7012.3|7016.9|7012.9|7016.1|7012.1|0
1696547100000|2023-10-05 23:05:00|7016.6|7012.6|7017.3|7013.3|7017.8|7013.8|7016.6|7012.6|0
1696547400000|2023-10-05 23:10:00|7016.9|7012.9|7016.6|7012.6|7017.3|7013.3|7016.6|7012.6|0
1696547700000|2023-10-05 23:15:00|7016.1|7012.1|7014.9|7010.9|7016.1|7012.1|7014.5|7010.5|0
1696548000000|2023-10-05 23:20:00|7015.2|7011.2|7016.1|7012.1|7016.1|7012.1|7014.9|7010.9|0
1696548300000|2023-10-05 23:25:00|7015.7|7011.7|7015.2|7011.2|7016.1|7012.1|7015.2|7011.2|0
1696548600000|2023-10-05 23:30:00|7014.9|7010.9|7014.6|7010.6|7015.1|7011.1|7013.7|7009.7|0
1696548900000|2023-10-05 23:35:00|7014.1|7010.1|7014.1|7010.1|7014.6|7010.6|7013.7|7009.7|0
1696549200000|2023-10-05 23:40:00|7014|7010|7014.6|7010.6|7014.6|7010.6|7013.7|7009.7|0
1696549500000|2023-10-05 23:45:00|7014.2|7010.2|7014.1|7010.1|7015.2|7011.2|7013.7|7009.7|0
1696549800000|2023-10-05 23:50:00|7014|7010|7012.9|7008.9|7014.1|7010.1|7012.4|7008.4|0
1696550100000|2023-10-05 23:55:00|7013.2|7009.2|7013.2|7009.2|7013.7|7009.7|7012|7008|0
1696550400000|2023-10-06 00:00:00|7013.7|7009.7|7012|7008|7015.8|7011.8|7010.8|7006.8|0
1696550700000|2023-10-06 00:05:00|7011.6|7007.6|7013.9|7009.9|7014.9|7010.9|7011.1|7007.1|0
1696551000000|2023-10-06 00:10:00|7013.7|7009.7|7014.7|7010.7|7015.2|7011.2|7013.7|7009.7|0
1696551300000|2023-10-06 00:15:00|7014.5|7010.5|7012.6|7009.6|7014.9|7011|7010.9|7007.9|0
1696551600000|2023-10-06 00:20:00|7014.2|7011.2|7015.9|7012.9|7017.6|7014.6|7014.2|7011.2|0
1696551900000|2023-10-06 00:25:00|7014.3|7011.3|7017.6|7014.6|7017.6|7014.6|7014.2|7011.2|0
1696552200000|2023-10-06 00:30:00|7015.9|7012.9|7009.2|7006.2|7016.7|7013.7|7009.2|7006.2|0
1696552500000|2023-10-06 00:35:00|7010.8|7007.8|7014.2|7011.2|7015.9|7012.9|7010.8|7007.8|0
1696552800000|2023-10-06 00:40:00|7012.5|7009.5|7014.2|7011.2|7014.2|7011.2|7010.9|7007.9|0
1696553100000|2023-10-06 00:45:00|7012.5|7009.5|7019.3|7016.3|7019.3|7016.3|7012.5|7009.5|0
1696553400000|2023-10-06 00:50:00|7017.6|7014.6|7018.5|7015.5|7019.3|7016.3|7017.6|7014.6|0
1696553700000|2023-10-06 00:55:00|7017.6|7014.6|7019.3|7016.3|7019.3|7016.3|7017.6|7014.6|0
1696554000000|2023-10-06 01:00:00|7017.6|7014.6|7021|7018|7021|7018|7017.6|7014.6|0
1696554300000|2023-10-06 01:05:00|7019.3|7016.3|7022.6|7019.6|7024.3|7021.3|7019.3|7016.3|0
1696554600000|2023-10-06 01:10:00|7023.4|7020.4|7022.6|7019.6|7023.5|7020.5|7020.9|7017.9|0
1696554900000|2023-10-06 01:15:00|7024.3|7021.3|7022.6|7019.6|7024.3|7021.3|7020.9|7017.9|0
1696555200000|2023-10-06 01:20:00|7024.3|7021.3|7024.2|7021.2|7024.3|7021.3|7020.9|7017.9|0
1696555500000|2023-10-06 01:25:00|7022.5|7019.5|7020.8|7017.8|7022.5|7019.5|7020.8|7017.8|0
1696555800000|2023-10-06 01:30:00|7020.9|7017.9|7015.8|7012.8|7024.2|7021.2|7015.8|7012.8|0
1696556100000|2023-10-06 01:35:00|7017.4|7014.4|7024.2|7021.2|7025.9|7022.9|7017.4|7014.4|0
1696556400000|2023-10-06 01:40:00|7025.1|7022.1|7022.5|7019.5|7025.9|7022.9|7019.2|7016.2|0
1696556700000|2023-10-06 01:45:00|7021.7|7018.7|7020.9|7017.9|7024.2|7021.2|7015.8|7012.8|0
1696557000000|2023-10-06 01:50:00|7019.2|7016.2|7019.2|7016.2|7020.9|7017.9|7017.6|7014.6|0
1696557300000|2023-10-06 01:55:00|7017.6|7014.6|7019.3|7016.3|7020.1|7017.1|7017.5|7014.5|0
1696557600000|2023-10-06 02:00:00|7019.2|7016.2|7019.2|7016.2|7019.3|7016.3|7017.5|7014.5|0
1696557900000|2023-10-06 02:05:00|7017.6|7014.6|7021.1|7018.1|7021.1|7018.1|7017.6|7014.6|0
1696558200000|2023-10-06 02:10:00|7019.4|7016.4|7024.3|7021.3|7024.3|7021.3|7017.7|7014.7|0
1696558500000|2023-10-06 02:15:00|7024.4|7021.4|7022.6|7019.6|7024.4|7021.4|7022.6|7019.6|0
1696558800000|2023-10-06 02:20:00|7022.7|7019.7|7022.7|7019.7|7024.3|7021.3|7022.7|7019.7|0
1696559100000|2023-10-06 02:25:00|7023.5|7020.5|7021|7018|7024.4|7021.4|7021|7018|0
1696559400000|2023-10-06 02:30:00|7021.8|7018.8|7022.7|7019.7|7024.4|7021.4|7021|7018|0
1696559700000|2023-10-06 02:35:00|7024.4|7021.4|7026.1|7023.1|7026.1|7023.1|7022.7|7019.7|0
1696560000000|2023-10-06 02:40:00|7026|7023|7026|7023|7027.7|7024.7|7026|7023|0
1696560300000|2023-10-06 02:45:00|7026.1|7023.1|7027.7|7024.7|7027.7|7024.7|7026|7023|0
1696560600000|2023-10-06 02:50:00|7026.9|7023.9|7032.9|7029.9|7032.9|7029.9|7026.9|7023.9|0
1696560900000|2023-10-06 02:55:00|7033|7030|7030.8|7027.8|7033|7030|7029.3|7026.3|0
1696561200000|2023-10-06 03:00:00|7030|7027|7029.1|7026.1|7030.8|7027.8|7027.5|7024.5|0
1696561500000|2023-10-06 03:05:00|7027.5|7024.5|7025.8|7022.8|7029.1|7026.1|7025.7|7022.7|0
1696561800000|2023-10-06 03:10:00|7025.7|7022.7|7022.4|7019.4|7027.5|7024.5|7020.8|7017.8|0
1696562100000|2023-10-06 03:15:00|7024.1|7021.1|7024.1|7021.1|7025.8|7022.8|7024.1|7021.1|0
1696562400000|2023-10-06 03:20:00|7025.7|7022.7|7025.8|7022.8|7025.8|7022.8|7024.1|7021.1|0
1696562700000|2023-10-06 03:25:00|7025.7|7022.7|7025.8|7022.8|7027.4|7024.4|7024.1|7021.1|0
1696563000000|2023-10-06 03:30:00|7025.7|7022.7|7024.1|7021.1|7025.8|7022.8|7024.1|7021.1|0
1696563300000|2023-10-06 03:35:00|7022.5|7019.5|7022.4|7019.4|7024.1|7021.1|7022.4|7019.4|0
1696563600000|2023-10-06 03:40:00|7024.1|7021.1|7024.1|7021.1|7025.8|7022.8|7024.1|7021.1|0
1696563900000|2023-10-06 03:45:00|7024.2|7021.2|7024.1|7021.1|7025.8|7022.8|7024.1|7021.1|0
1696564200000|2023-10-06 03:50:00|7022.5|7019.5|7024.1|7021.1|7024.9|7021.9|7022.5|7019.5|0
1696564500000|2023-10-06 03:55:00|7024.2|7021.2|7024.1|7021.1|7025.8|7022.8|7024.1|7021.1|0
1696564800000|2023-10-06 04:00:00|7025.8|7022.8|7025.8|7022.8|7025.8|7022.8|7025.8|7022.8|0
1696566300000|2023-10-06 04:25:00|7027.5|7024.5|7025.8|7022.8|7027.5|7024.5|7025.8|7022.8|0
1696566600000|2023-10-06 04:30:00|7024.1|7021.1|7025.8|7022.8|7025.8|7022.8|7024.1|7021.1|0
1696566900000|2023-10-06 04:35:00|7024.2|7021.2|7024.2|7021.2|7025.8|7022.8|7024.2|7021.2|0
1696567200000|2023-10-06 04:40:00|7024.1|7021.1|7024.1|7021.1|7024.1|7021.1|7022.5|7019.5|0
1696567500000|2023-10-06 04:45:00|7022.5|7019.5|7022.5|7019.5|7024.2|7021.2|7022.5|7019.5|0
1696568100000|2023-10-06 04:55:00|7020.9|7017.9|7020.2|7017.2|7020.9|7017.9|7018.5|7015.5|0
1696568400000|2023-10-06 05:00:00|7020.1|7017.1|7018.5|7015.5|7020.2|7017.2|7016.8|7013.8|0
1696568700000|2023-10-06 05:05:00|7017.6|7014.6|7016.9|7013.9|7020.2|7017.2|7016.8|7013.8|0
1696569000000|2023-10-06 05:10:00|7016.8|7013.8|7016.9|7013.9|7018.5|7015.5|7015.2|7012.2|0
1696569300000|2023-10-06 05:15:00|7016.8|7013.8|7015.2|7012.2|7016.8|7013.8|7015.2|7012.2|0
1696569600000|2023-10-06 05:20:00|7016|7013|7015.2|7012.2|7016.8|7013.8|7015.1|7012.1|0
1696569900000|2023-10-06 05:25:00|7015.1|7012.1|7011.9|7008.9|7015.2|7012.2|7011.7|7008.7|0
1696570200000|2023-10-06 05:30:00|7013.5|7010.5|7013.5|7010.5|7015.2|7012.2|7012.7|7009.7|0
1696570500000|2023-10-06 05:35:00|7015.1|7012.1|7015.2|7012.2|7016.9|7013.9|7015.1|7012.1|0
1696570800000|2023-10-06 05:40:00|7013.6|7010.6|7010.4|7007.4|7015.2|7012.2|7010.2|7007.2|0
1696571100000|2023-10-06 05:45:00|7009.6|7006.6|7010.9|7007.9|7011.7|7008.7|7008.8|7005.8|0
1696571400000|2023-10-06 05:50:00|7010|7007|7008.4|7005.4|7010.1|7007.1|7006.7|7003.7|0
1696571700000|2023-10-06 05:55:00|7010|7007|7011|7008|7011|7008|7008.4|7005.4|0
1696572000000|2023-10-06 06:00:00|7011.9|7008.9|7014.7|7012.7|7015.2|7013.2|7007.7|7005.7|257
1696572300000|2023-10-06 06:05:00|7015.7|7013.7|7019.2|7017.2|7021.2|7019.2|7015.7|7013.7|175
1696572600000|2023-10-06 06:10:00|7018.9|7016.9|7022.7|7020.7|7023.9|7021.9|7018.9|7016.9|112
1696572900000|2023-10-06 06:15:00|7022.4|7020.4|7021.2|7019.2|7022.9|7020.9|7019.2|7017.2|94
1696573200000|2023-10-06 06:20:00|7021.4|7019.4|7024.7|7022.7|7025.7|7023.7|7021.2|7019.2|153
1696573500000|2023-10-06 06:25:00|7024.4|7022.4|7019.2|7017.2|7024.4|7022.4|7018.7|7016.7|93
1696573800000|2023-10-06 06:30:00|7019.4|7017.4|7021.9|7019.9|7023.9|7021.9|7019.4|7017.4|75
1696574100000|2023-10-06 06:35:00|7021.7|7019.7|7023.4|7021.4|7024.7|7022.7|7020.9|7018.9|83
1696574400000|2023-10-06 06:40:00|7023.7|7021.7|7019.9|7017.9|7024.4|7022.4|7018.9|7016.9|98
1696574700000|2023-10-06 06:45:00|7020.2|7018.2|7022.7|7020.7|7022.7|7020.7|7018.4|7016.4|131
1696575000000|2023-10-06 06:50:00|7022.9|7020.9|7022.2|7020.2|7027.2|7025.2|7021.4|7019.4|144
1696575300000|2023-10-06 06:55:00|7022.4|7020.4|7020.9|7018.9|7028.2|7026.2|7020.7|7018.7|233
1696575600000|2023-10-06 07:00:00|7021.2|7019.2|7012.2|7011.2|7022.9|7021.9|7006.7|7005.7|1945
1696575900000|2023-10-06 07:05:00|7011.9|7010.9|7011.9|7010.9|7017.7|7016.7|7010.7|7009.7|769
1696576200000|2023-10-06 07:10:00|7011.7|7010.7|7018.2|7017.2|7021.4|7020.4|7008.7|7007.7|605
1696576500000|2023-10-06 07:15:00|7018.4|7017.4|7019.9|7018.9|7023.7|7022.7|7016.2|7015.2|414
1696576800000|2023-10-06 07:20:00|7020.2|7019.2|7031.4|7030.4|7036.7|7035.7|7019.4|7018.4|650
1696577100000|2023-10-06 07:25:00|7031.7|7030.7|7031.2|7030.2|7034.2|7033.2|7026.9|7025.9|549
1696577400000|2023-10-06 07:30:00|7030.9|7029.9|7027.7|7026.7|7038.4|7037.4|7026.7|7025.7|518
1696577700000|2023-10-06 07:35:00|7027.4|7026.4|7031.9|7030.9|7031.9|7030.9|7020.2|7019.2|517
1696578000000|2023-10-06 07:40:00|7032.5|7031.5|7027.5|7026.5|7035|7034|7025|7024|274
1696578300000|2023-10-06 07:45:00|7027.8|7026.8|7020.8|7019.8|7029.8|7028.8|7020.5|7019.5|259
1696578600000|2023-10-06 07:50:00|7021|7020|7028.5|7027.5|7028.5|7027.5|7020.3|7019.3|230
1696578900000|2023-10-06 07:55:00|7028.8|7027.8|7030.3|7029.3|7033|7032|7027.8|7026.8|349
1696579200000|2023-10-06 08:00:00|7030.8|7029.8|7026|7025|7038.3|7037.3|7024.5|7023.5|325
1696579500000|2023-10-06 08:05:00|7026.3|7025.3|7031|7030|7035.3|7034.3|7025|7024|237
1696579800000|2023-10-06 08:10:00|7031.3|7030.3|7026.3|7025.3|7036.3|7035.3|7023.5|7022.5|247
1696580100000|2023-10-06 08:15:00|7026.8|7025.8|7034.3|7033.3|7035.8|7034.8|7026.8|7025.8|242
1696580400000|2023-10-06 08:20:00|7034.5|7033.5|7031.8|7030.8|7036.5|7035.5|7026.8|7025.8|242
1696580700000|2023-10-06 08:25:00|7031.5|7030.5|7034.8|7033.8|7035.8|7034.8|7030.3|7029.3|288
1696581000000|2023-10-06 08:30:00|7034.5|7033.5|7019|7018|7035.3|7034.3|7016.8|7015.8|413
1696581300000|2023-10-06 08:35:00|7018.8|7017.8|7023|7022|7023.5|7022.5|7017|7016|213
1696581600000|2023-10-06 08:40:00|7022.8|7021.8|7027.8|7026.8|7029|7028|7020.5|7019.5|208
1696581900000|2023-10-06 08:45:00|7027.5|7026.5|7027|7026|7029.3|7028.3|7023.8|7022.8|273
1696582200000|2023-10-06 08:50:00|7026.8|7025.8|7017.5|7016.5|7027.3|7026.3|7016.3|7015.3|235
1696582500000|2023-10-06 08:55:00|7017.3|7016.3|7014.3|7013.3|7020.3|7019.3|7014|7013|292
1696582800000|2023-10-06 09:00:00|7014.5|7013.5|7016|7015|7019|7018|7010.3|7009.3|267
1696583100000|2023-10-06 09:05:00|7016.3|7015.3|7019.5|7018.5|7020.3|7019.3|7014.3|7013.3|237
1696583400000|2023-10-06 09:10:00|7020.3|7019.3|7022.8|7021.8|7024|7023|7019.3|7018.3|178
1696583700000|2023-10-06 09:15:00|7023|7022|7021.5|7020.5|7027.3|7026.3|7020|7019|306
1696584000000|2023-10-06 09:20:00|7021.8|7020.8|7030.5|7029.5|7031|7030|7020.5|7019.5|238
1696584300000|2023-10-06 09:25:00|7030.3|7029.3|7034.8|7033.8|7035.5|7034.5|7028|7027|397
1696584600000|2023-10-06 09:30:00|7035|7034|7036.3|7035.3|7037.5|7036.5|7030.8|7029.8|342
1696584900000|2023-10-06 09:35:00|7036|7035|7029.3|7028.3|7037.3|7036.3|7028.8|7027.8|219
1696585200000|2023-10-06 09:40:00|7029.5|7028.5|7031.8|7030.8|7034.3|7033.3|7028.8|7027.8|177
1696585500000|2023-10-06 09:45:00|7032|7031|7028.8|7027.8|7032.5|7031.5|7026.8|7025.8|142
1696585800000|2023-10-06 09:50:00|7029|7028|7032|7031|7032.8|7031.8|7025|7024|476
1696586100000|2023-10-06 09:55:00|7031.8|7030.8|7038|7037|7038.3|7037.3|7031.5|7030.5|311
1696586400000|2023-10-06 10:00:00|7038.3|7037.3|7042|7041|7043|7042|7034|7033|709
1696586700000|2023-10-06 10:05:00|7041.8|7040.8|7048.3|7047.3|7048.5|7047.5|7040|7039|426
1696587000000|2023-10-06 10:10:00|7048.5|7047.5|7048|7047|7049.3|7048.3|7046.5|7045.5|265
1696587300000|2023-10-06 10:15:00|7048.3|7047.3|7044|7043|7050.3|7049.3|7043.5|7042.5|200
1696587600000|2023-10-06 10:20:00|7043.8|7042.8|7048.3|7047.3|7049.3|7048.3|7043.5|7042.5|249
1696587900000|2023-10-06 10:25:00|7048|7047|7050.3|7049.3|7051.5|7050.5|7046.8|7045.8|158
1696588200000|2023-10-06 10:30:00|7050|7049|7050.5|7049.5|7052.8|7051.8|7048.8|7047.8|255
1696588500000|2023-10-06 10:35:00|7050.8|7049.8|7053|7052|7053.8|7052.8|7050.8|7049.8|176
1696588800000|2023-10-06 10:40:00|7052.8|7051.8|7059.5|7058.5|7059.8|7058.8|7052.8|7051.8|243
1696589100000|2023-10-06 10:45:00|7059.3|7058.3|7049|7048|7059.3|7058.3|7048.3|7047.3|388
1696589400000|2023-10-06 10:50:00|7048.8|7047.8|7045.8|7044.8|7051.5|7050.5|7045.3|7044.3|227
1696589700000|2023-10-06 10:55:00|7045.5|7044.5|7047.8|7046.8|7048.5|7047.5|7043.3|7042.3|165
1696590000000|2023-10-06 11:00:00|7048|7047|7046.5|7045.5|7048.5|7047.5|7043|7042|199
1696590300000|2023-10-06 11:05:00|7046.3|7045.3|7045.5|7044.5|7048.5|7047.5|7042.8|7041.8|152
1696590600000|2023-10-06 11:10:00|7045.3|7044.3|7048|7047|7052.8|7051.8|7044.5|7043.5|259
1696590900000|2023-10-06 11:15:00|7048.3|7047.3|7056.8|7055.8|7056.8|7055.8|7048.3|7047.3|172
1696591200000|2023-10-06 11:20:00|7057.5|7056.5|7050.8|7049.8|7059.3|7058.3|7050.3|7049.3|288
1696591500000|2023-10-06 11:25:00|7050.5|7049.5|7052|7051|7053.5|7052.5|7050|7049|144
1696591800000|2023-10-06 11:30:00|7051.8|7050.8|7049.8|7048.8|7053.8|7052.8|7046.8|7045.8|245
1696592100000|2023-10-06 11:35:00|7050|7049|7048|7047|7050.3|7049.3|7046|7045|149
1696592400000|2023-10-06 11:40:00|7048.3|7047.3|7047.8|7046.8|7049.8|7048.8|7046|7045|102
1696592700000|2023-10-06 11:45:00|7048|7047|7048.5|7047.5|7052.3|7051.3|7047.5|7046.5|240
1696593000000|2023-10-06 11:50:00|7048.8|7047.8|7044.3|7043.3|7051.8|7050.8|7044.3|7043.3|180
1696593300000|2023-10-06 11:55:00|7044.5|7043.5|7043.3|7042.3|7044.8|7043.8|7041.3|7040.3|168
1696593600000|2023-10-06 12:00:00|7043.8|7042.8|7047.3|7046.3|7050|7049|7041.3|7040.3|322
1696593900000|2023-10-06 12:05:00|7046.8|7045.8|7048.8|7047.8|7053.3|7052.3|7045.3|7044.3|229
1696594200000|2023-10-06 12:10:00|7048.5|7047.5|7046.3|7045.3|7050.3|7049.3|7043|7042|179
1696594500000|2023-10-06 12:15:00|7046.5|7045.5|7047.3|7046.3|7051.3|7050.3|7046|7045|211
1696594800000|2023-10-06 12:20:00|7047.5|7046.5|7045|7044|7049.3|7048.3|7044.3|7043.3|188
1696595100000|2023-10-06 12:25:00|7045.3|7044.3|7048.8|7047.8|7049.5|7048.5|7044.5|7043.5|309
1696595400000|2023-10-06 12:30:00|7049|7048|6999.3|6998.3|7049.3|7048.3|6999.3|6998.3|3187
1696595700000|2023-10-06 12:35:00|6999.5|6998.5|7012.3|7011.3|7017.5|7016.5|6998.8|6997.8|2974
1696596000000|2023-10-06 12:40:00|7012|7011|7015|7014|7021|7020|7007.5|7006.5|777
1696596300000|2023-10-06 12:45:00|7015.3|7014.3|6998.8|6997.8|7017|7016|6998.3|6997.3|856
1696596600000|2023-10-06 12:50:00|6998.5|6997.5|6992.8|6991.8|7002.8|7001.8|6979.8|6978.8|1674
1696596900000|2023-10-06 12:55:00|6990.8|6989.8|6994|6993|6995.8|6994.8|6984.8|6983.8|996
1696597200000|2023-10-06 13:00:00|6992.5|6991.5|6989.5|6988.5|6997.5|6996.5|6984.5|6983.5|771
1696597500000|2023-10-06 13:05:00|6989.3|6988.3|7000|6999|7005|7004|6988.5|6987.5|788
1696597800000|2023-10-06 13:10:00|7000.3|6999.3|7004|7003|7007.8|7006.8|6992.8|6991.8|567
1696598100000|2023-10-06 13:15:00|7004.5|7003.5|7022.3|7021.3|7022.8|7021.8|7004.3|7003.3|635
1696598400000|2023-10-06 13:20:00|7022|7021|7035.8|7034.8|7037|7036|7020.8|7019.8|941
1696598700000|2023-10-06 13:25:00|7036|7035|7027|7026|7039|7038|7026.5|7025.5|722
1696599000000|2023-10-06 13:30:00|7027.3|7026.3|7036|7035|7039.5|7038.5|7027.3|7026.3|837
1696599300000|2023-10-06 13:35:00|7036.3|7035.3|7028.5|7027.5|7038.5|7037.5|7027.3|7026.3|725
1696599600000|2023-10-06 13:40:00|7028|7027|7025.3|7024.3|7031.8|7030.8|7019.8|7018.8|605
1696599900000|2023-10-06 13:45:00|7025.8|7024.8|7017.8|7016.8|7035.5|7034.5|7017.5|7016.5|680
1696600200000|2023-10-06 13:50:00|7018|7017|7007.8|7006.8|7022.3|7021.3|7004.3|7003.3|786
1696600500000|2023-10-06 13:55:00|7007.5|7006.5|7008.8|7007.8|7011|7010|6997.5|6996.5|840
1696600800000|2023-10-06 14:00:00|7009|7008|7002.8|7001.8|7012|7011|6995.8|6994.8|618
1696601100000|2023-10-06 14:05:00|7002.5|7001.5|6994|6993|7004.8|7003.8|6990.8|6989.8|844
1696601400000|2023-10-06 14:10:00|6994.6|6993.6|6999.6|6998.6|7005.1|7004.1|6988.4|6987.4|622
1696601700000|2023-10-06 14:15:00|6999.9|6998.9|6990.9|6989.9|7001.9|7000.9|6990.6|6989.6|704
1696602000000|2023-10-06 14:20:00|6990.6|6989.6|6999.6|6998.6|6999.6|6998.6|6981.9|6980.9|949
1696602300000|2023-10-06 14:25:00|6999.9|6998.9|7008.4|7007.4|7009.1|7008.1|6996.9|6995.9|765
1696602600000|2023-10-06 14:30:00|7008.6|7007.6|7009.6|7008.6|7015.4|7014.4|7007.9|7006.9|797
1696602900000|2023-10-06 14:35:00|7009.9|7008.9|7023.9|7022.9|7025.4|7024.4|7007.9|7006.9|432
1696603200000|2023-10-06 14:40:00|7024.4|7023.4|7026.9|7025.9|7031.1|7030.1|7022.6|7021.6|645
1696603500000|2023-10-06 14:45:00|7027.1|7026.1|7030.4|7029.4|7034.4|7033.4|7024.6|7023.6|634
1696603800000|2023-10-06 14:50:00|7030.1|7029.1|7026.9|7025.9|7034.9|7033.9|7024.9|7023.9|536
1696604100000|2023-10-06 14:55:00|7027.1|7026.1|7032.6|7031.6|7034.4|7033.4|7023.1|7022.1|485
1696604400000|2023-10-06 15:00:00|7032.9|7031.9|7040.9|7039.9|7041.4|7040.4|7030.4|7029.4|650
1696604700000|2023-10-06 15:05:00|7041.4|7040.4|7045.9|7044.9|7047.4|7046.4|7036.9|7035.9|751
1696605000000|2023-10-06 15:10:00|7046.1|7045.1|7051.4|7050.4|7055.4|7054.4|7046.1|7045.1|957
1696605300000|2023-10-06 15:15:00|7051.1|7050.1|7054.1|7053.1|7059.4|7058.4|7050.9|7049.9|1112
1696605600000|2023-10-06 15:20:00|7054.4|7053.4|7056.9|7055.9|7058.9|7057.9|7053.1|7052.1|989
1696605900000|2023-10-06 15:25:00|7057.1|7056.1|7065.9|7064.9|7065.9|7064.9|7054.9|7053.9|1786
1696606200000|2023-10-06 15:30:00|7066.4|7064.4|7063.9|7061.9|7069.6|7067.6|7062.9|7060.9|3660
1696606500000|2023-10-06 15:35:00|7064.4|7062.4|7071.4|7069.4|7073.4|7071.4|7062.4|7060.4|1625
1696606800000|2023-10-06 15:40:00|7071.6|7069.6|7079.1|7077.1|7081.4|7079.4|7071.6|7069.6|858
1696607100000|2023-10-06 15:45:00|7079.4|7077.4|7086.1|7084.1|7086.1|7084.1|7075.9|7073.9|640
1696607400000|2023-10-06 15:50:00|7086.9|7084.9|7082.9|7080.9|7087.4|7085.4|7081.4|7079.4|431
1696607700000|2023-10-06 15:55:00|7083.4|7081.4|7090.9|7088.9|7091.4|7089.4|7081.9|7079.9|508
1696608000000|2023-10-06 16:00:00|7090.6|7088.6|7091.4|7089.4|7095.6|7093.6|7089.4|7087.4|452
1696608300000|2023-10-06 16:05:00|7091.6|7089.6|7092.4|7090.4|7095.4|7093.4|7089.9|7087.9|270
1696608600000|2023-10-06 16:10:00|7092.1|7090.1|7086.9|7084.9|7093.4|7091.4|7086.1|7084.1|339
1696608900000|2023-10-06 16:15:00|7087.1|7085.1|7087.6|7085.6|7088.4|7086.4|7084.4|7082.4|282
1696609200000|2023-10-06 16:20:00|7087.9|7085.9|7080.9|7078.9|7088.4|7086.4|7079.1|7077.1|169
1696609500000|2023-10-06 16:25:00|7080.6|7078.6|7082.1|7080.1|7084.1|7082.1|7079.1|7077.1|199
1696609800000|2023-10-06 16:30:00|7082.4|7080.4|7076.6|7074.6|7083.1|7081.1|7076.4|7074.4|147
1696610100000|2023-10-06 16:35:00|7076.4|7074.4|7075.9|7073.9|7080.9|7078.9|7075.1|7073.1|160
1696610400000|2023-10-06 16:40:00|7075.6|7073.6|7081.1|7079.1|7081.6|7079.6|7075.4|7073.4|143
1696610700000|2023-10-06 16:45:00|7080.9|7078.9|7080.1|7078.1|7083.4|7081.4|7079.6|7077.6|172
1696611000000|2023-10-06 16:50:00|7080.4|7078.4|7077.4|7075.4|7081.9|7079.9|7076.1|7074.1|201
1696611300000|2023-10-06 16:55:00|7077.1|7075.1|7077.4|7075.4|7078.9|7076.9|7075.1|7073.1|60
1696611600000|2023-10-06 17:00:00|7077.1|7075.1|7078.1|7076.1|7079.9|7077.9|7077.1|7075.1|47
1696611900000|2023-10-06 17:05:00|7078.4|7076.4|7080.6|7078.6|7082.1|7080.1|7077.6|7075.6|67
1696612200000|2023-10-06 17:10:00|7080.4|7078.4|7086.4|7084.4|7086.4|7084.4|7077.6|7075.6|127
1696612500000|2023-10-06 17:15:00|7086.1|7084.1|7086.9|7084.9|7087.4|7085.4|7085.1|7083.1|45
1696612800000|2023-10-06 17:20:00|7086.6|7084.6|7089.9|7087.9|7091.4|7089.4|7085.9|7083.9|123
1696613100000|2023-10-06 17:25:00|7090.1|7088.1|7090.1|7088.1|7091.9|7089.9|7088.6|7086.6|44
1696613400000|2023-10-06 17:30:00|7090.4|7088.4|7092.9|7090.9|7093.4|7091.4|7090.4|7088.4|58
1696613700000|2023-10-06 17:35:00|7092.6|7090.6|7090.4|7088.4|7092.9|7090.9|7087.1|7085.1|56
1696614000000|2023-10-06 17:40:00|7090.1|7088.1|7087.4|7085.4|7091.4|7089.4|7086.6|7084.6|27
1696614300000|2023-10-06 17:45:00|7087.6|7085.6|7088.4|7086.4|7089.1|7087.1|7084.9|7082.9|51
1696614600000|2023-10-06 17:50:00|7088.1|7086.1|7088.4|7086.4|7089.6|7087.6|7087.1|7085.1|26
1696614900000|2023-10-06 17:55:00|7088.1|7086.1|7091.6|7089.6|7091.9|7089.9|7088.1|7086.1|41
1696615200000|2023-10-06 18:00:00|7091.4|7089.4|7090.1|7088.1|7091.9|7089.9|7088.4|7086.4|68
1696615500000|2023-10-06 18:05:00|7089.9|7087.9|7090.6|7088.6|7091.4|7089.4|7087.9|7085.9|51
1696615800000|2023-10-06 18:10:00|7090.9|7088.9|7090.6|7088.6|7092.6|7090.6|7089.6|7087.6|37
1696616100000|2023-10-06 18:15:00|7090.9|7088.9|7089.4|7087.4|7091.4|7089.4|7088.6|7086.6|30
1696616400000|2023-10-06 18:20:00|7089.6|7087.6|7091.1|7089.1|7092.1|7090.1|7089.1|7087.1|27
1696616700000|2023-10-06 18:25:00|7091.4|7089.4|7095.4|7093.4|7095.6|7093.6|7091.1|7089.1|68
1696617000000|2023-10-06 18:30:00|7095.1|7093.1|7096.1|7094.1|7096.6|7094.6|7094.1|7092.1|53
1696617300000|2023-10-06 18:35:00|7096.4|7094.4|7099.9|7097.9|7100.1|7098.1|7095.9|7093.9|182
1696617600000|2023-10-06 18:40:00|7099.6|7097.6|7099.1|7097.1|7101.4|7099.4|7098.1|7096.1|126
1696617900000|2023-10-06 18:45:00|7099.4|7097.4|7100.9|7098.9|7101.6|7099.6|7099.1|7097.1|156
1696618200000|2023-10-06 18:50:00|7100.6|7098.6|7097.6|7095.6|7100.6|7098.6|7097.4|7095.4|74
1696618500000|2023-10-06 18:55:00|7097.4|7095.4|7098.4|7096.4|7099.1|7097.1|7096.4|7094.4|79
1696618800000|2023-10-06 19:00:00|7098.1|7096.1|7094.6|7092.6|7098.4|7096.4|7094.6|7092.6|82
1696619100000|2023-10-06 19:05:00|7094.4|7092.4|7098.4|7096.4|7098.9|7096.9|7093.9|7091.9|87
1696619400000|2023-10-06 19:10:00|7098.1|7096.1|7097.4|7095.4|7098.4|7096.4|7095.9|7093.9|135
1696619700000|2023-10-06 19:15:00|7097.6|7095.6|7095.9|7093.9|7097.9|7095.9|7094.9|7092.9|89
1696620000000|2023-10-06 19:20:00|7095.6|7093.6|7098.9|7096.9|7099.4|7097.4|7095.1|7093.1|78
1696620300000|2023-10-06 19:25:00|7098.6|7096.6|7099.6|7097.6|7099.9|7097.9|7097.6|7095.6|80
1696620600000|2023-10-06 19:30:00|7099.4|7097.4|7096.9|7094.9|7099.9|7097.9|7095.9|7093.9|86
1696620900000|2023-10-06 19:35:00|7096.6|7094.6|7100.6|7098.6|7100.6|7098.6|7096.4|7094.4|62
1696621200000|2023-10-06 19:40:00|7100.9|7098.9|7098.1|7096.1|7101.4|7099.4|7097.4|7095.4|42
1696621500000|2023-10-06 19:45:00|7097.9|7095.9|7098.6|7096.6|7100.1|7098.1|7097.1|7095.1|125
1696621800000|2023-10-06 19:50:00|7098.4|7096.4|7091.9|7089.9|7098.4|7096.4|7091.6|7089.6|518
1696622100000|2023-10-06 19:55:00|7091.6|7089.6|7090.4|7088.4|7093.9|7091.9|7087.4|7085.4|306
1696622400000|2023-10-06 20:00:00|7091|7087|7098.7|7094.7|7098.7|7094.7|7089.7|7085.7|0
1696622700000|2023-10-06 20:05:00|7099.1|7095.1|7098.6|7094.6|7100.3|7096.3|7098.4|7094.4|0
1696623000000|2023-10-06 20:10:00|7098.1|7094.1|7099.5|7095.5|7100.1|7096.1|7097.4|7093.4|0
1696623300000|2023-10-06 20:15:00|7099|7095|7098.1|7094.1|7100.7|7096.7|7098.1|7094.1|0
1696623600000|2023-10-06 20:20:00|7097.8|7093.8|7098.6|7094.6|7099|7095|7097.8|7093.8|0
1696623900000|2023-10-06 20:25:00|7099|7095|7098.5|7094.5|7099.3|7095.3|7098|7094|0
1696624200000|2023-10-06 20:30:00|7098.3|7094.3|7097.9|7093.9|7098.8|7094.8|7097.6|7093.6|0
1696624500000|2023-10-06 20:35:00|7098.3|7094.3|7098|7094|7098.8|7094.8|7097.6|7093.6|0
1696624800000|2023-10-06 20:40:00|7098.5|7094.5|7097.8|7093.8|7098.8|7094.8|7097.8|7093.8|0
1696625100000|2023-10-06 20:45:00|7097.5|7093.5|7096.3|7092.3|7097.8|7093.8|7095.8|7091.8|0
1696625400000|2023-10-06 20:50:00|7096.6|7092.6|7097.2|7093.2|7097.8|7093.8|7096.6|7092.6|0
1696625700000|2023-10-06 20:55:00|7097.1|7093.1|7097.7|7093.7|7098.5|7094.5|7096.3|7092.3|0
1696802400000|2023-10-08 22:00:00|7052.2|7048.2|7038.3|7034.3|7053|7049|7038.3|7034.3|0
1696802700000|2023-10-08 22:05:00|7038.6|7034.6|7031.8|7027.8|7048.9|7044.9|7031.6|7027.6|0
1696803000000|2023-10-08 22:10:00|7031.9|7027.9|7034.4|7030.4|7043.5|7039.5|7031.5|7027.5|0
1696803300000|2023-10-08 22:15:00|7034.7|7030.7|7040.6|7036.6|7044.6|7040.6|7034.7|7030.7|0
1696803600000|2023-10-08 22:20:00|7040.2|7036.2|7047.7|7043.7|7047.7|7043.7|7039.7|7035.7|0
1696803900000|2023-10-08 22:25:00|7048|7044|7047.6|7043.6|7049.7|7045.7|7046.4|7042.4|0
1696804200000|2023-10-08 22:30:00|7047.4|7043.4|7045.7|7041.7|7048.4|7044.4|7043.5|7039.5|0
1696804500000|2023-10-08 22:35:00|7046|7042|7042.7|7038.7|7049.4|7045.4|7041.8|7037.8|0
1696804800000|2023-10-08 22:40:00|7042.5|7038.5|7043.5|7039.5|7049.3|7045.3|7042|7038|0
1696805100000|2023-10-08 22:45:00|7043|7039|7041.8|7037.8|7046.4|7042.4|7041.8|7037.8|0
1696805400000|2023-10-08 22:50:00|7042.3|7038.3|7038.9|7034.9|7042.3|7038.3|7036.9|7032.9|0
1696805700000|2023-10-08 22:55:00|7038.6|7034.6|7038.8|7034.8|7039.8|7035.8|7037.9|7033.9|0
1696806000000|2023-10-08 23:00:00|7039.2|7035.2|7040.5|7036.5|7041.7|7037.7|7038.5|7034.5|0
1696806300000|2023-10-08 23:05:00|7040.9|7036.9|7040.2|7036.2|7041.7|7037.7|7036|7032|0
1696806600000|2023-10-08 23:10:00|7040.6|7036.6|7039.4|7035.4|7041.4|7037.4|7038.7|7034.7|0
1696806900000|2023-10-08 23:15:00|7039.9|7035.9|7041.4|7037.4|7044.8|7040.8|7039.4|7035.4|0
1696807200000|2023-10-08 23:20:00|7041.9|7037.9|7042.9|7038.9|7043.1|7039.1|7039|7035|0
1696807500000|2023-10-08 23:25:00|7043.1|7039.1|7043.3|7039.3|7045.1|7041.1|7041.3|7037.3|0
1696807800000|2023-10-08 23:30:00|7043.8|7039.8|7040.9|7036.9|7044.1|7040.1|7040.6|7036.6|0
1696808100000|2023-10-08 23:35:00|7041.3|7037.3|7045|7041|7045.5|7041.5|7041.3|7037.3|0
1696808400000|2023-10-08 23:40:00|7044.8|7040.8|7046.2|7042.2|7047.9|7043.9|7044.7|7040.7|0
1696808700000|2023-10-08 23:45:00|7045.9|7041.9|7043.9|7039.9|7046.2|7042.2|7041.8|7037.8|0
1696809000000|2023-10-08 23:50:00|7043.8|7039.8|7044.2|7040.2|7045.5|7041.5|7042.7|7038.7|0
1696809300000|2023-10-08 23:55:00|7043.9|7039.9|7050.9|7046.9|7051.6|7047.6|7043|7039|0
1696809600000|2023-10-09 00:00:00|7050.4|7046.4|7045.9|7041.9|7051.4|7047.4|7045.9|7041.9|0
1696809900000|2023-10-09 00:05:00|7046|7042|7041.9|7037.9|7048.8|7044.8|7041.9|7037.9|0
1696810200000|2023-10-09 00:10:00|7042.4|7038.4|7042.4|7038.4|7045.5|7041.5|7041.6|7037.6|0
1696810500000|2023-10-09 00:15:00|7042.5|7038.5|7037.7|7034.7|7046.8|7043.8|7036|7033|0
1696810800000|2023-10-09 00:20:00|7037.6|7034.6|7041|7038|7044.3|7041.3|7036|7033|0
1696811100000|2023-10-09 00:25:00|7042.7|7039.7|7041|7038|7042.7|7039.7|7039.3|7036.3|0
1696811400000|2023-10-09 00:30:00|7040.9|7037.9|7039.9|7036.9|7041.7|7038.7|7039.2|7036.2|0
1696811700000|2023-10-09 00:35:00|7041.6|7038.6|7042.4|7039.4|7043.2|7040.2|7039.9|7036.9|0
1696812000000|2023-10-09 00:40:00|7041.5|7038.5|7038.2|7035.2|7043.2|7040.2|7038.2|7035.2|0
1696812300000|2023-10-09 00:45:00|7036.5|7033.5|7041.5|7038.5|7043.2|7040.2|7036.5|7033.5|0
1696812600000|2023-10-09 00:50:00|7039.9|7036.9|7042.4|7039.4|7043.3|7040.3|7039.9|7036.9|0
1696812900000|2023-10-09 00:55:00|7043.2|7040.2|7041.5|7038.5|7043.2|7040.2|7039.8|7036.8|0
1696813200000|2023-10-09 01:00:00|7040.7|7037.7|7036.5|7033.5|7041.5|7038.5|7036.5|7033.5|0
1696813500000|2023-10-09 01:05:00|7037.3|7034.3|7031.5|7028.5|7039.8|7036.8|7029.8|7026.8|0
1696813800000|2023-10-09 01:10:00|7029.8|7026.8|7029.8|7026.8|7031.5|7028.5|7028.1|7025.1|0
1696814100000|2023-10-09 01:15:00|7029|7026|7034.9|7031.9|7034.9|7031.9|7028.1|7025.1|0
1696814400000|2023-10-09 01:20:00|7036.5|7033.5|7036.5|7033.5|7038.2|7035.2|7034.8|7031.8|0
1696814700000|2023-10-09 01:25:00|7037.3|7034.3|7038.2|7035.2|7039.9|7036.9|7036.5|7033.5|0
1696815000000|2023-10-09 01:30:00|7036.5|7033.5|7033.2|7030.2|7036.5|7033.5|7031.5|7028.5|0
1696815300000|2023-10-09 01:35:00|7031.6|7028.6|7034.8|7031.8|7036.5|7033.5|7031.5|7028.5|0
1696815600000|2023-10-09 01:40:00|7035.7|7032.7|7038.2|7035.2|7038.2|7035.2|7034.8|7031.8|0
1696815900000|2023-10-09 01:45:00|7036.5|7033.5|7036.5|7033.5|7039|7036|7034.8|7031.8|0
1696816200000|2023-10-09 01:50:00|7038.1|7035.1|7038.2|7035.2|7039.8|7036.8|7034.8|7031.8|0
1696816500000|2023-10-09 01:55:00|7039.9|7036.9|7041.6|7038.6|7041.6|7038.6|7038.2|7035.2|0
1696816800000|2023-10-09 02:00:00|7039.9|7036.9|7039.9|7036.9|7041.6|7038.6|7038.2|7035.2|0
1696817100000|2023-10-09 02:05:00|7040.7|7037.7|7041.6|7038.6|7044.9|7041.9|7039.9|7036.9|0
1696817400000|2023-10-09 02:10:00|7042.4|7039.4|7041.5|7038.5|7043.2|7040.2|7041.5|7038.5|0
1696817700000|2023-10-09 02:15:00|7041.6|7038.6|7041.6|7038.6|7041.6|7038.6|7039.9|7036.9|0
1696818000000|2023-10-09 02:20:00|7043.2|7040.2|7044.9|7041.9|7045|7042|7041.6|7038.6|0
1696818300000|2023-10-09 02:25:00|7043.3|7040.3|7043.3|7040.3|7045|7042|7041.6|7038.6|0
1696818600000|2023-10-09 02:30:00|7042.9|7039.9|7040.4|7037.4|7043.7|7040.7|7040.3|7037.3|0
1696818900000|2023-10-09 02:35:00|7042|7039|7039.5|7036.5|7042|7039|7037|7034|0
1696819200000|2023-10-09 02:40:00|7040.3|7037.3|7042|7039|7042|7039|7038.7|7035.7|0
1696819500000|2023-10-09 02:45:00|7040.7|7037.7|7039.8|7036.8|7041.5|7038.5|7038.2|7035.2|0
1696819800000|2023-10-09 02:50:00|7039.9|7036.9|7038.1|7035.1|7041.5|7038.5|7038.1|7035.1|0
1696820100000|2023-10-09 02:55:00|7039.7|7036.7|7038|7035|7039.7|7036.7|7038|7035|0
1696820400000|2023-10-09 03:00:00|7037.2|7034.2|7036.4|7033.4|7038|7035|7034.7|7031.7|0
1696820700000|2023-10-09 03:05:00|7034.7|7031.7|7036.4|7033.4|7036.4|7033.4|7034.7|7031.7|0
1696821000000|2023-10-09 03:10:00|7036.3|7033.3|7036.4|7033.4|7036.4|7033.4|7036.3|7033.3|0
1696821300000|2023-10-09 03:15:00|7036.3|7033.3|7034.7|7031.7|7036.4|7033.4|7033|7030|0
1696821600000|2023-10-09 03:20:00|7033|7030|7033|7030|7033|7030|7031.3|7028.3|0
1696821900000|2023-10-09 03:25:00|7032.2|7029.2|7033.1|7030.1|7033.1|7030.1|7032.2|7029.2|0
1696822200000|2023-10-09 03:30:00|7031.4|7028.4|7031.5|7028.5|7031.5|7028.5|7029.8|7026.8|0
1696822500000|2023-10-09 03:35:00|7031.6|7028.6|7033.2|7030.2|7033.2|7030.2|7031.5|7028.5|0
1696822800000|2023-10-09 03:40:00|7031.6|7028.6|7031.8|7028.8|7033.2|7030.2|7031.5|7028.5|0
1696823100000|2023-10-09 03:45:00|7033.4|7030.4|7030.1|7027.1|7033.4|7030.4|7030.1|7027.1|0
1696823400000|2023-10-09 03:50:00|7031.7|7028.7|7030.8|7027.8|7031.7|7028.7|7029.1|7026.1|0
1696823700000|2023-10-09 03:55:00|7029.1|7026.1|7025.7|7022.7|7029.1|7026.1|7024|7021|0
1696824000000|2023-10-09 04:00:00|7027.4|7024.4|7028.3|7025.3|7030.8|7027.8|7027.4|7024.4|0
1696824300000|2023-10-09 04:05:00|7027.5|7024.5|7027.4|7024.4|7029.1|7026.1|7025.8|7022.8|0
1696824600000|2023-10-09 04:10:00|7027.5|7024.5|7027.6|7024.6|7029.2|7026.2|7027.5|7024.5|0
1696824900000|2023-10-09 04:15:00|7029.2|7026.2|7027.5|7024.5|7029.2|7026.2|7025.9|7022.9|0
1696825200000|2023-10-09 04:20:00|7027.6|7024.6|7029.3|7026.3|7029.3|7026.3|7027.5|7024.5|0
1696825500000|2023-10-09 04:25:00|7029.2|7026.2|7030.9|7027.9|7030.9|7027.9|7027.6|7024.6|0
1696825800000|2023-10-09 04:30:00|7032.5|7029.5|7031.8|7028.8|7032.6|7029.6|7030.1|7027.1|0
1696826100000|2023-10-09 04:35:00|7032.6|7029.6|7034.4|7031.4|7034.4|7031.4|7032.6|7029.6|0
1696826400000|2023-10-09 04:40:00|7034.3|7031.3|7036.8|7033.8|7037.7|7034.7|7032.7|7029.7|0
1696826700000|2023-10-09 04:45:00|7036|7033|7036.1|7033.1|7037.7|7034.7|7034.4|7031.4|0
1696827300000|2023-10-09 04:55:00|7035.2|7032.2|7034.5|7031.5|7036.2|7033.2|7034.5|7031.5|0
1696827600000|2023-10-09 05:00:00|7032.8|7029.8|7037.9|7034.9|7039.5|7036.5|7032.8|7029.8|0
1696827900000|2023-10-09 05:05:00|7039.6|7036.6|7036|7033|7041.3|7038.3|7036|7033|0
1696828200000|2023-10-09 05:10:00|7034.4|7031.4|7036|7033|7037.7|7034.7|7034.4|7031.4|0
1696828500000|2023-10-09 05:15:00|7035.2|7032.2|7036.1|7033.1|7037.7|7034.7|7034.4|7031.4|0
1696828800000|2023-10-09 05:20:00|7034.4|7031.4|7034.5|7031.5|7036.1|7033.1|7034.4|7031.4|0
1696829100000|2023-10-09 05:25:00|7036.2|7033.2|7036.3|7033.3|7036.3|7033.3|7034.5|7031.5|0
1696829400000|2023-10-09 05:30:00|7036.2|7033.2|7036.6|7033.6|7037.9|7034.9|7034.6|7031.6|0
1696829700000|2023-10-09 05:35:00|7038.3|7035.3|7036.6|7033.6|7038.3|7035.3|7034.9|7031.9|0
1696830000000|2023-10-09 05:40:00|7035|7032|7033.5|7030.5|7035.1|7032.1|7033.3|7030.3|0
1696830300000|2023-10-09 05:45:00|7031.8|7028.8|7030.8|7027.8|7031.9|7028.9|7030|7027|0
1696830600000|2023-10-09 05:50:00|7030|7027|7031.6|7028.6|7033.3|7030.3|7030|7027|0
1696830900000|2023-10-09 05:55:00|7031.7|7028.7|7031.3|7028.3|7031.7|7028.7|7027.7|7024.7|0
1696831200000|2023-10-09 06:00:00|7033|7030|7048.1|7046.1|7051.6|7049.6|7033|7029.5|441
1696831500000|2023-10-09 06:05:00|7047.9|7045.9|7049.1|7047.1|7049.6|7047.6|7044.6|7042.6|160
1696831800000|2023-10-09 06:10:00|7048.9|7046.9|7055.6|7053.6|7055.6|7053.6|7048.1|7046.1|168
1696832100000|2023-10-09 06:15:00|7055.4|7053.4|7056.4|7054.4|7056.6|7054.6|7051.9|7049.9|155
1696832400000|2023-10-09 06:20:00|7056.1|7054.1|7057.9|7055.9|7059.1|7057.1|7054.1|7052.1|144
1696832700000|2023-10-09 06:25:00|7057.1|7055.1|7057.9|7055.9|7059.1|7057.1|7055.4|7053.4|181
1696833000000|2023-10-09 06:30:00|7057.6|7055.6|7055.6|7053.6|7057.6|7055.6|7053.1|7051.1|152
1696833300000|2023-10-09 06:35:00|7055.9|7053.9|7054.1|7052.1|7057.4|7055.4|7053.1|7051.1|92
1696833600000|2023-10-09 06:40:00|7054.6|7052.6|7058.4|7056.4|7059.4|7057.4|7053.6|7051.6|129
1696833900000|2023-10-09 06:45:00|7058.6|7056.6|7051.6|7049.6|7059.4|7057.4|7051.6|7049.6|177
1696834200000|2023-10-09 06:50:00|7051.4|7049.4|7044.1|7042.1|7051.9|7049.9|7044.1|7042.1|179
1696834500000|2023-10-09 06:55:00|7043.9|7041.9|7039.1|7037.1|7045.1|7043.1|7036.4|7034.4|292
1696834800000|2023-10-09 07:00:00|7038.6|7037.6|7042.9|7041.9|7046.6|7045.6|7030.4|7029.4|2365
1696835100000|2023-10-09 07:05:00|7042.6|7041.6|7020.9|7019.9|7047.6|7046.6|7020.9|7019.9|1774
1696835400000|2023-10-09 07:10:00|7020.6|7019.6|7001.6|7000.6|7026.4|7025.4|7000.9|6999.9|1343
1696835700000|2023-10-09 07:15:00|7001.1|7000.1|6989.4|6988.4|7008.1|7007.1|6984.4|6983.4|1334
1696836000000|2023-10-09 07:20:00|6989.1|6988.1|6986.1|6985.1|6991.4|6990.4|6979.4|6978.4|1034
1696836300000|2023-10-09 07:25:00|6987.9|6986.9|7002.4|7001.4|7002.6|7001.6|6980.9|6979.9|1090
1696836600000|2023-10-09 07:30:00|7001.1|7000.1|7007.9|7006.9|7007.9|7006.9|6996.1|6995.1|1037
1696836900000|2023-10-09 07:35:00|7008.4|7007.4|7004.9|7003.9|7020.9|7019.9|7004.1|7003.1|1078
1696837200000|2023-10-09 07:40:00|7005.8|7004.8|6995.3|6994.3|7006|7005|6994.5|6993.5|614
1696837500000|2023-10-09 07:45:00|6995|6994|7007|7006|7008.5|7007.5|6991.8|6990.8|601
1696837800000|2023-10-09 07:50:00|7007.3|7006.3|7013.5|7012.5|7020.8|7019.8|7006|7005|662
1696838100000|2023-10-09 07:55:00|7013.8|7012.8|7015.8|7014.8|7020.5|7019.5|7011.8|7010.8|322
1696838400000|2023-10-09 08:00:00|7015.3|7014.3|7012.8|7011.8|7023.5|7022.5|7008.3|7007.3|559
1696838700000|2023-10-09 08:05:00|7013|7012|7016.5|7015.5|7017.8|7016.8|7008.8|7007.8|419
1696839000000|2023-10-09 08:10:00|7016.3|7015.3|7017.5|7016.5|7023.5|7022.5|7011.3|7010.3|343
1696839300000|2023-10-09 08:15:00|7017|7016|7018.5|7017.5|7020.5|7019.5|7014|7013|346
1696839600000|2023-10-09 08:20:00|7018.8|7017.8|7012.3|7011.3|7021.5|7020.5|7011|7010|342
1696839900000|2023-10-09 08:25:00|7012.5|7011.5|7003.8|7002.8|7014.8|7013.8|7003.5|7002.5|411
1696840200000|2023-10-09 08:30:00|7003.5|7002.5|7014.5|7013.5|7021.8|7020.8|7003|7002|357
1696840500000|2023-10-09 08:35:00|7014.3|7013.3|7027.5|7026.5|7028.5|7027.5|7011.5|7010.5|365
1696840800000|2023-10-09 08:40:00|7027.3|7026.3|7030|7029|7032.5|7031.5|7026.8|7025.8|279
1696841100000|2023-10-09 08:45:00|7030.3|7029.3|7036|7035|7037.3|7036.3|7030.3|7029.3|410
1696841400000|2023-10-09 08:50:00|7036.3|7035.3|7041.8|7040.8|7042.3|7041.3|7036|7035|362
1696841700000|2023-10-09 08:55:00|7042|7041|7048|7047|7048.8|7047.8|7041.5|7040.5|299
1696842000000|2023-10-09 09:00:00|7047.5|7046.5|7051.3|7050.3|7051.5|7050.5|7043.3|7042.3|442
1696842300000|2023-10-09 09:05:00|7051|7050|7050.5|7049.5|7054.8|7053.8|7048.3|7047.3|560
1696842600000|2023-10-09 09:10:00|7050.3|7049.3|7050.8|7049.8|7054|7053|7045.8|7044.8|361
1696842900000|2023-10-09 09:15:00|7051|7050|7052|7051|7057|7056|7049.3|7048.3|429
1696843200000|2023-10-09 09:20:00|7051.8|7050.8|7054.5|7053.5|7055|7054|7050.8|7049.8|226
1696843500000|2023-10-09 09:25:00|7054.3|7053.3|7054.3|7053.3|7059.8|7058.8|7053.3|7052.3|363
1696843800000|2023-10-09 09:30:00|7054.5|7053.5|7051|7050|7056.5|7055.5|7049.3|7048.3|361
1696844100000|2023-10-09 09:35:00|7050.8|7049.8|7046.5|7045.5|7055.8|7054.8|7046.3|7045.3|221
1696844400000|2023-10-09 09:40:00|7046.3|7045.3|7044.8|7043.8|7047|7046|7042.8|7041.8|261
1696844700000|2023-10-09 09:45:00|7044.5|7043.5|7037.3|7036.3|7047.5|7046.5|7037|7036|351
1696845000000|2023-10-09 09:50:00|7037|7036|7042.8|7041.8|7044.5|7043.5|7036.8|7035.8|261
1696845300000|2023-10-09 09:55:00|7042.5|7041.5|7042|7041|7045|7044|7040|7039|207
1696845600000|2023-10-09 10:00:00|7041.8|7040.8|7044|7043|7046.5|7045.5|7041.8|7040.8|190
1696845900000|2023-10-09 10:05:00|7043.8|7042.8|7044|7043|7048|7047|7041.8|7040.8|181
1696846200000|2023-10-09 10:10:00|7043.8|7042.8|7045.8|7044.8|7047.5|7046.5|7042|7041|142
1696846500000|2023-10-09 10:15:00|7046|7045|7044.5|7043.5|7050.5|7049.5|7043.8|7042.8|249
1696846800000|2023-10-09 10:20:00|7044.3|7043.3|7045.3|7044.3|7049.3|7048.3|7040.5|7039.5|126
1696847100000|2023-10-09 10:25:00|7044.8|7043.8|7043|7042|7047.3|7046.3|7041.5|7040.5|116
1696847400000|2023-10-09 10:30:00|7042.8|7041.8|7040.3|7039.3|7045.8|7044.8|7039.8|7038.8|149
1696847700000|2023-10-09 10:35:00|7040|7039|7044.5|7043.5|7048|7047|7038.3|7037.3|153
1696848000000|2023-10-09 10:40:00|7044.8|7043.8|7038.5|7037.5|7044.8|7043.8|7038.5|7037.5|102
1696848300000|2023-10-09 10:45:00|7038.8|7037.8|7040.8|7039.8|7041.5|7040.5|7038|7037|121
1696848600000|2023-10-09 10:50:00|7041|7040|7036.3|7035.3|7041.8|7040.8|7035.3|7034.3|244
1696848900000|2023-10-09 10:55:00|7036.5|7035.5|7030.8|7029.8|7036.5|7035.5|7029.8|7028.8|276
1696849200000|2023-10-09 11:00:00|7031.8|7030.8|7029.3|7028.3|7035.5|7034.5|7028.5|7027.5|241
1696849500000|2023-10-09 11:05:00|7029|7028|7025.3|7024.3|7030.3|7029.3|7022|7021|265
1696849800000|2023-10-09 11:10:00|7025.5|7024.5|7026.5|7025.5|7031|7030|7025|7024|105
1696850100000|2023-10-09 11:15:00|7026.8|7025.8|7026.5|7025.5|7029.5|7028.5|7022|7021|216
1696850400000|2023-10-09 11:20:00|7026.3|7025.3|7023.3|7022.3|7027|7026|7022.3|7021.3|185
1696850700000|2023-10-09 11:25:00|7023|7022|7022.3|7021.3|7024.3|7023.3|7020.8|7019.8|121
1696851000000|2023-10-09 11:30:00|7022|7021|7019.5|7018.5|7022.8|7021.8|7018|7017|270
1696851300000|2023-10-09 11:35:00|7019.3|7018.3|7018.8|7017.8|7020.8|7019.8|7017|7016|201
1696851600000|2023-10-09 11:40:00|7018.6|7017.6|7014.6|7013.6|7020.6|7019.6|7013.3|7012.3|350
1696851900000|2023-10-09 11:45:00|7014.8|7013.8|7017.8|7016.8|7018.8|7017.8|7014.1|7013.1|208
1696852200000|2023-10-09 11:50:00|7018.1|7017.1|7021.6|7020.6|7022.6|7021.6|7017.6|7016.6|179
1696852500000|2023-10-09 11:55:00|7021.3|7020.3|7020.1|7019.1|7021.8|7020.8|7016.1|7015.1|260
1696852800000|2023-10-09 12:00:00|7019.8|7018.8|7019.6|7018.6|7023.3|7022.3|7018.6|7017.6|336
1696853100000|2023-10-09 12:05:00|7019.8|7018.8|7025.1|7024.1|7026.6|7025.6|7019.3|7018.3|221
1696853400000|2023-10-09 12:10:00|7024.8|7023.8|7026.3|7025.3|7027.3|7026.3|7022.6|7021.6|176
1696853700000|2023-10-09 12:15:00|7026.6|7025.6|7030.8|7029.8|7032.1|7031.1|7026.6|7025.6|210
1696854000000|2023-10-09 12:20:00|7031.1|7030.1|7026.1|7025.1|7031.1|7030.1|7025.1|7024.1|200
1696854300000|2023-10-09 12:25:00|7025.8|7024.8|7030.6|7029.6|7034.1|7033.1|7025.1|7024.1|273
1696854600000|2023-10-09 12:30:00|7030.3|7029.3|7024.1|7023.1|7030.3|7029.3|7020.6|7019.6|215
1696854900000|2023-10-09 12:35:00|7023.8|7022.8|7016.8|7015.8|7028.1|7027.1|7016.6|7015.6|316
1696855200000|2023-10-09 12:40:00|7016.6|7015.6|7014.3|7013.3|7018.8|7017.8|7012.1|7011.1|409
1696855500000|2023-10-09 12:45:00|7014.1|7013.1|7017.6|7016.6|7019.6|7018.6|7013.6|7012.6|290
1696855800000|2023-10-09 12:50:00|7017.8|7016.8|7022.1|7021.1|7023.1|7022.1|7014.1|7013.1|343
1696856100000|2023-10-09 12:55:00|7021.6|7020.6|7012.3|7011.3|7021.6|7020.6|7011.8|7010.8|249
1696856400000|2023-10-09 13:00:00|7012.1|7011.1|7019.6|7018.6|7022.8|7021.8|7011.1|7010.1|514
1696856700000|2023-10-09 13:05:00|7019.8|7018.8|7017.8|7016.8|7021.3|7020.3|7012.1|7011.1|229
1696857000000|2023-10-09 13:10:00|7017.6|7016.6|7016.1|7015.1|7019.1|7018.1|7014.1|7013.1|190
1696857300000|2023-10-09 13:15:00|7016.3|7015.3|7012.3|7011.3|7017.6|7016.6|7010.1|7009.1|232
1696857600000|2023-10-09 13:20:00|7012.1|7011.1|7020.3|7019.3|7021.6|7020.6|7008.8|7007.8|527
1696857900000|2023-10-09 13:25:00|7019.6|7018.6|7016.8|7015.8|7024.3|7023.3|7015.3|7014.3|649
1696858200000|2023-10-09 13:30:00|7016.3|7015.3|7021.6|7020.6|7026.1|7025.1|7016.1|7015.1|887
1696858500000|2023-10-09 13:35:00|7021.1|7020.1|7026.6|7025.6|7028.3|7027.3|7015.6|7014.6|544
1696858800000|2023-10-09 13:40:00|7026.3|7025.3|7035.1|7034.1|7037.6|7036.6|7024.1|7023.1|709
1696859100000|2023-10-09 13:45:00|7035.3|7034.3|7035.6|7034.6|7039.1|7038.1|7029.1|7028.1|380
1696859400000|2023-10-09 13:50:00|7035.8|7034.8|7037.3|7036.3|7037.6|7036.6|7031.6|7030.6|410
1696859700000|2023-10-09 13:55:00|7037.1|7036.1|7045.1|7044.1|7045.3|7044.3|7035.6|7034.6|700
1696860000000|2023-10-09 14:00:00|7044.8|7043.8|7033.3|7032.3|7046.6|7045.6|7032.6|7031.6|812
1696860300000|2023-10-09 14:05:00|7033.1|7032.1|7028.1|7027.1|7034.1|7033.1|7026.3|7025.3|515
1696860600000|2023-10-09 14:10:00|7027.6|7026.6|7026.1|7025.1|7029.8|7028.8|7022.1|7021.1|492
1696860900000|2023-10-09 14:15:00|7026.3|7025.3|7027.3|7026.3|7030.1|7029.1|7023.8|7022.8|467
1696861200000|2023-10-09 14:20:00|7027.1|7026.1|7027.1|7026.1|7027.8|7026.8|7018.1|7017.1|604
1696861500000|2023-10-09 14:25:00|7026.8|7025.8|7019.1|7018.1|7027.6|7026.6|7016.3|7015.3|537
1696861800000|2023-10-09 14:30:00|7018.8|7017.8|7015.3|7014.3|7022.1|7021.1|7015.1|7014.1|517
1696862100000|2023-10-09 14:35:00|7015.6|7014.6|7016.8|7015.8|7020.3|7019.3|7014.6|7013.6|470
1696862400000|2023-10-09 14:40:00|7017.1|7016.1|7019.8|7018.8|7023.1|7022.1|7013.1|7012.1|538
1696862700000|2023-10-09 14:45:00|7020.1|7019.1|7010.3|7009.3|7020.6|7019.6|7010.3|7009.3|600
1696863000000|2023-10-09 14:50:00|7010.6|7009.6|7010.8|7009.8|7013.1|7012.1|7005.8|7004.8|560
1696863300000|2023-10-09 14:55:00|7011.1|7010.1|7011.8|7010.8|7014.1|7013.1|7009.1|7008.1|466
1696863600000|2023-10-09 15:00:00|7012.1|7011.1|7014.1|7013.1|7016.6|7015.6|7009.8|7008.8|538
1696863900000|2023-10-09 15:05:00|7013.8|7012.8|7010.3|7009.3|7014.6|7013.6|7008.3|7007.3|467
1696864200000|2023-10-09 15:10:00|7010.6|7009.6|7013.1|7012.1|7016.1|7015.1|7008.1|7007.1|384
1696864500000|2023-10-09 15:15:00|7013.3|7012.3|7017.6|7016.6|7017.6|7016.6|7012.6|7011.6|482
1696864800000|2023-10-09 15:20:00|7017.3|7016.3|7018.1|7017.1|7019.1|7018.1|7015.6|7014.6|652
1696865100000|2023-10-09 15:25:00|7017.8|7016.8|7020.1|7019.1|7021.6|7020.6|7017.6|7016.6|1011
1696865400000|2023-10-09 15:30:00|7020.6|7018.6|7022.6|7020.6|7024.6|7022.6|7020.6|7018.6|1766
1696865700000|2023-10-09 15:35:00|7022.3|7020.3|7024.1|7022.1|7024.6|7022.6|7021.3|7019.3|904
1696866000000|2023-10-09 15:40:00|7024.6|7022.6|7023.6|7021.6|7024.6|7022.6|7020.8|7018.8|336
1696866300000|2023-10-09 15:45:00|7023.3|7021.3|7021.6|7019.6|7023.3|7021.3|7019.1|7017.1|1083
1696866600000|2023-10-09 15:50:00|7021.3|7019.3|7023.1|7021.1|7024.1|7022.1|7020.6|7018.6|151
1696866900000|2023-10-09 15:55:00|7022.8|7020.8|7024.6|7022.6|7025.3|7023.3|7021.8|7019.8|136
1696867200000|2023-10-09 16:00:00|7024.1|7022.1|7023.1|7021.1|7026.3|7024.3|7022.8|7020.8|178
1696867500000|2023-10-09 16:05:00|7022.8|7020.8|7029.6|7027.6|7031.3|7029.3|7022.6|7020.6|200
1696867800000|2023-10-09 16:10:00|7029.8|7027.8|7029.1|7027.1|7031.1|7029.1|7028.6|7026.6|113
1696868100000|2023-10-09 16:15:00|7028.8|7026.8|7029.1|7027.1|7030.1|7028.1|7028.6|7026.6|175
1696868400000|2023-10-09 16:20:00|7029.3|7027.3|7030.3|7028.3|7035.1|7033.1|7028.6|7026.6|150
1696868700000|2023-10-09 16:25:00|7030.1|7028.1|7025.1|7023.1|7030.6|7028.6|7025.1|7023.1|83
1696869000000|2023-10-09 16:30:00|7025.3|7023.3|7025.1|7023.1|7027.3|7025.3|7023.3|7021.3|123
1696869300000|2023-10-09 16:35:00|7024.8|7022.8|7023.3|7021.3|7025.1|7023.1|7022.6|7020.6|66
1696869600000|2023-10-09 16:40:00|7023.6|7021.6|7021.6|7019.6|7024.1|7022.1|7020.8|7018.8|33
1696869900000|2023-10-09 16:45:00|7021.3|7019.3|7022.8|7020.8|7023.6|7021.6|7018.3|7016.3|87
1696870200000|2023-10-09 16:50:00|7023.1|7021.1|7022.3|7020.3|7024.6|7022.6|7021.6|7019.6|101
1696870500000|2023-10-09 16:55:00|7022.1|7020.1|7022.1|7020.1|7023.1|7021.1|7018.8|7016.8|67
1696870800000|2023-10-09 17:00:00|7022.3|7020.3|7022.1|7020.1|7023.6|7021.6|7020.6|7018.6|130
1696871100000|2023-10-09 17:05:00|7021.8|7019.8|7024.8|7022.8|7024.8|7022.8|7021.1|7019.1|36
1696871400000|2023-10-09 17:10:00|7025.1|7023.1|7026.6|7024.6|7027.6|7025.6|7023.8|7021.8|30
1696871700000|2023-10-09 17:15:00|7026.8|7024.8|7029.1|7027.1|7029.6|7027.6|7026.6|7024.6|27
1696872000000|2023-10-09 17:20:00|7028.8|7026.8|7029.6|7027.6|7029.6|7027.6|7027.1|7025.1|49
1696872300000|2023-10-09 17:25:00|7029.8|7027.8|7035.1|7033.1|7035.8|7033.8|7029.8|7027.8|63
1696872600000|2023-10-09 17:30:00|7035.3|7033.3|7041.8|7039.8|7042.1|7040.1|7035.3|7033.3|169
1696872900000|2023-10-09 17:35:00|7041.6|7039.6|7044.6|7042.6|7044.6|7042.6|7039.8|7037.8|90
1696873200000|2023-10-09 17:40:00|7044.3|7042.3|7051.6|7049.6|7053.1|7051.1|7044.1|7042.1|234
1696873500000|2023-10-09 17:45:00|7051.3|7049.3|7053.6|7051.6|7056.1|7054.1|7050.3|7048.3|207
1696873800000|2023-10-09 17:50:00|7053.3|7051.3|7055.6|7053.6|7056.6|7054.6|7052.6|7050.6|94
1696874100000|2023-10-09 17:55:00|7055.3|7053.3|7058.6|7056.6|7058.6|7056.6|7055.3|7053.3|147
1696874400000|2023-10-09 18:00:00|7058.8|7056.8|7058.6|7056.6|7059.1|7057.1|7055.6|7053.6|168
1696874700000|2023-10-09 18:05:00|7058.3|7056.3|7061.3|7059.3|7063.1|7061.1|7058.1|7056.1|120
1696875000000|2023-10-09 18:10:00|7061.6|7059.6|7059.3|7057.3|7062.3|7060.3|7059.1|7057.1|71
1696875300000|2023-10-09 18:15:00|7059.6|7057.6|7059.6|7057.6|7063.1|7061.1|7059.6|7057.6|68
1696875600000|2023-10-09 18:20:00|7059.3|7057.3|7060.6|7058.6|7061.1|7059.1|7058.8|7056.8|58
1696875900000|2023-10-09 18:25:00|7060.3|7058.3|7062.1|7060.1|7062.1|7060.1|7059.6|7057.6|25
1696876200000|2023-10-09 18:30:00|7062.3|7060.3|7059.8|7057.8|7063.6|7061.6|7059.6|7057.6|74
1696876500000|2023-10-09 18:35:00|7059.6|7057.6|7061.6|7059.6|7061.6|7059.6|7056.8|7054.8|28
1696876800000|2023-10-09 18:40:00|7061.3|7059.3|7066.3|7064.3|7067.3|7065.3|7061.3|7059.3|105
1696877100000|2023-10-09 18:45:00|7066.6|7064.6|7064.6|7062.6|7066.6|7064.6|7063.6|7061.6|75
1696877400000|2023-10-09 18:50:00|7064.3|7062.3|7064.3|7062.3|7064.8|7062.8|7061.6|7059.6|59
1696877700000|2023-10-09 18:55:00|7064.1|7062.1|7064.1|7062.1|7067.6|7065.6|7063.8|7061.8|61
1696878000000|2023-10-09 19:00:00|7063.8|7061.8|7062.3|7060.3|7065.1|7063.1|7061.1|7059.1|149
1696878300000|2023-10-09 19:05:00|7062.1|7060.1|7062.6|7060.6|7064.6|7062.6|7061.8|7059.8|65
1696878600000|2023-10-09 19:10:00|7062.8|7060.8|7061.1|7059.1|7064.3|7062.3|7061.1|7059.1|56
1696878900000|2023-10-09 19:15:00|7061.3|7059.3|7059.3|7057.3|7062.1|7060.1|7058.8|7056.8|190
1696879200000|2023-10-09 19:20:00|7059.1|7057.1|7059.6|7057.6|7060.6|7058.6|7057.6|7055.6|104
1696879500000|2023-10-09 19:25:00|7059.3|7057.3|7060.3|7058.3|7061.3|7059.3|7058.3|7056.3|81
1696879800000|2023-10-09 19:30:00|7060.6|7058.6|7058.1|7056.1|7060.6|7058.6|7057.6|7055.6|121
1696880100000|2023-10-09 19:35:00|7057.8|7055.8|7057.6|7055.6|7059.3|7057.3|7057.1|7055.1|94
1696880400000|2023-10-09 19:40:00|7057.8|7055.8|7055.6|7053.6|7058.1|7056.1|7055.1|7053.1|122
1696880700000|2023-10-09 19:45:00|7055.3|7053.3|7056.1|7054.1|7056.3|7054.3|7054.3|7052.3|117
1696881000000|2023-10-09 19:50:00|7055.8|7053.8|7056.3|7054.3|7057.6|7055.6|7054.6|7052.6|277
1696881300000|2023-10-09 19:55:00|7056.6|7054.6|7056.3|7054.3|7057.6|7055.6|7055.1|7053.1|329
1696881600000|2023-10-09 20:00:00|7057.6|7053.6|7061.7|7057.7|7061.7|7057.7|7057.2|7053.2|0
1696881900000|2023-10-09 20:05:00|7061.2|7057.2|7060.5|7056.5|7062.6|7058.6|7059.7|7055.7|0
1696882200000|2023-10-09 20:10:00|7060.9|7056.9|7060|7056|7060.9|7056.9|7059.7|7055.7|0
1696882500000|2023-10-09 20:15:00|7060.5|7056.5|7060.1|7056.1|7060.9|7056.9|7059.3|7055.3|0
1696882800000|2023-10-09 20:20:00|7059.8|7055.8|7058.9|7054.9|7059.8|7055.8|7058.5|7054.5|0
1696883100000|2023-10-09 20:25:00|7059.2|7055.2|7057.2|7053.2|7059.2|7055.2|7056.8|7052.8|0
1696883400000|2023-10-09 20:30:00|7057.7|7053.7|7058|7054|7058|7054|7057.1|7053.1|0
1696883700000|2023-10-09 20:35:00|7057.9|7053.9|7057.1|7053.1|7057.9|7053.9|7056.8|7052.8|0
1696884000000|2023-10-09 20:40:00|7057|7053|7056.2|7052.2|7057|7053|7055.7|7051.7|0
1696884300000|2023-10-09 20:45:00|7055.7|7051.7|7055.7|7051.7|7056.2|7052.2|7055.7|7051.7|0
1696884600000|2023-10-09 20:50:00|7056.2|7052.2|7056.5|7052.5|7057.7|7053.7|7055.7|7051.7|0
1696884900000|2023-10-09 20:55:00|7056.1|7052.1|7056.1|7052.1|7056.6|7052.6|7055.6|7051.6|0
1696885200000|2023-10-09 21:00:00|7056.5|7052.5|7056.5|7052.5|7056.5|7052.5|7056.1|7052.1|0
1696885500000|2023-10-09 21:05:00|7057|7053|7056.5|7052.5|7057|7053|7056.5|7052.5|0
1696886100000|2023-10-09 21:15:00|7056.6|7052.6|7056.6|7052.6|7056.6|7052.6|7056.6|7052.6|0
1696886400000|2023-10-09 21:20:00|7056.8|7052.8|7056.3|7052.3|7057|7053|7056.3|7052.3|0
1696886700000|2023-10-09 21:25:00|7056.6|7052.6|7056.6|7052.6|7056.6|7052.6|7056.5|7052.5|0
1696887000000|2023-10-09 21:30:00|7056.8|7052.8|7056.7|7052.7|7056.8|7052.8|7056.5|7052.5|0
1696887300000|2023-10-09 21:35:00|7056.8|7052.8|7057.2|7053.2|7057.2|7053.2|7056.7|7052.7|0
1696887600000|2023-10-09 21:40:00|7057.5|7053.5|7056.1|7052.1|7057.5|7053.5|7056.1|7052.1|0
1696888200000|2023-10-09 21:50:00|7055.9|7051.9|7056.1|7052.1|7056.1|7052.1|7055.9|7051.9|0
1696888500000|2023-10-09 21:55:00|7056.2|7052.2|7055.9|7051.9|7056.2|7052.2|7055.9|7051.9|0
1696888800000|2023-10-09 22:00:00|7056.8|7052.8|7054.8|7050.8|7056.8|7052.8|7054.8|7050.8|0
1696889100000|2023-10-09 22:05:00|7054.5|7050.5|7054.8|7050.8|7054.8|7050.8|7054.1|7050.1|0
1696889400000|2023-10-09 22:10:00|7055.3|7051.3|7055.3|7051.3|7055.3|7051.3|7054.8|7050.8|0
1696889700000|2023-10-09 22:15:00|7055.4|7051.4|7055.7|7051.7|7056.2|7052.2|7055.3|7051.3|0
1696890000000|2023-10-09 22:20:00|7056.2|7052.2|7056.2|7052.2|7056.4|7052.4|7055.3|7051.3|0
1696890300000|2023-10-09 22:25:00|7056.5|7052.5|7056.5|7052.5|7056.9|7052.9|7055.3|7051.3|0
1696890600000|2023-10-09 22:30:00|7056.9|7052.9|7056.6|7052.6|7056.9|7052.9|7056.2|7052.2|0
1696891200000|2023-10-09 22:40:00|7056.2|7052.2|7056.6|7052.6|7056.6|7052.6|7056.2|7052.2|0
1696891500000|2023-10-09 22:45:00|7056.2|7052.2|7056.1|7052.1|7056.6|7052.6|7055.7|7051.7|0
1696891800000|2023-10-09 22:50:00|7056.2|7052.2|7055.6|7051.6|7056.5|7052.5|7055.6|7051.6|0
1696892100000|2023-10-09 22:55:00|7055.5|7051.5|7055.6|7051.6|7055.6|7051.6|7055.3|7051.3|0
1696892400000|2023-10-09 23:00:00|7055.3|7051.3|7055.7|7051.7|7055.7|7051.7|7055.3|7051.3|0
1696892700000|2023-10-09 23:05:00|7055.8|7051.8|7056.6|7052.6|7056.6|7052.6|7055.7|7051.7|0
1696893000000|2023-10-09 23:10:00|7056.3|7052.3|7057.4|7053.4|7057.4|7053.4|7056.2|7052.2|0
1696893300000|2023-10-09 23:15:00|7056.9|7052.9|7056.9|7052.9|7057.4|7053.4|7056.9|7052.9|0
1696893600000|2023-10-09 23:20:00|7056.7|7052.7|7057.4|7053.4|7057.4|7053.4|7056.7|7052.7|0
1696893900000|2023-10-09 23:25:00|7056.9|7052.9|7056.9|7052.9|7057.4|7053.4|7056.9|7052.9|0
1696894200000|2023-10-09 23:30:00|7057.4|7053.4|7056.9|7052.9|7057.4|7053.4|7056.9|7052.9|0
1696894500000|2023-10-09 23:35:00|7057|7053|7057|7053|7057|7053|7056.5|7052.5|0
1696894800000|2023-10-09 23:40:00|7056.7|7052.7|7055.5|7051.5|7056.7|7052.7|7055|7051|0
1696895100000|2023-10-09 23:45:00|7055.6|7051.6|7056.3|7052.3|7056.7|7052.7|7055.5|7051.5|0
1696895400000|2023-10-09 23:50:00|7056.5|7052.5|7057.5|7053.5|7057.5|7053.5|7056.3|7052.3|0
1696895700000|2023-10-09 23:55:00|7057.3|7053.3|7057.5|7053.5|7057.9|7053.9|7057|7053|0
1696896000000|2023-10-10 00:00:00|7057.9|7053.9|7057.4|7053.4|7058.6|7054.6|7057|7053|0
1696896300000|2023-10-10 00:05:00|7057|7053|7060.6|7056.6|7061.8|7057.8|7056.2|7052.2|0
1696896600000|2023-10-10 00:10:00|7060.8|7056.8|7058.2|7054.2|7060.9|7056.9|7057.2|7053.2|0
1696896900000|2023-10-10 00:15:00|7057.7|7053.7|7069.8|7066.8|7069.8|7066.8|7057.7|7053.7|0
1696897200000|2023-10-10 00:20:00|7071.5|7068.5|7074.1|7071.1|7074.1|7071.1|7070.7|7067.7|0
1696897500000|2023-10-10 00:25:00|7074.2|7071.2|7076|7073|7077.7|7074.7|7074.2|7071.2|0
1696897800000|2023-10-10 00:30:00|7076.9|7073.9|7078.1|7075.1|7078.2|7075.2|7076|7073|0
1696898100000|2023-10-10 00:35:00|7079.8|7076.8|7082.3|7079.3|7082.3|7079.3|7078.1|7075.1|0
1696898400000|2023-10-10 00:40:00|7080.6|7077.6|7079|7076|7082.3|7079.3|7079|7076|0
1696898700000|2023-10-10 00:45:00|7080.6|7077.6|7083.9|7080.9|7084|7081|7080.6|7077.6|0
1696899000000|2023-10-10 00:50:00|7083.1|7080.1|7083.9|7080.9|7083.9|7080.9|7083.1|7080.1|0
1696899300000|2023-10-10 00:55:00|7084|7081|7080.7|7077.7|7084.1|7081.1|7080.7|7077.7|0
1696899600000|2023-10-10 01:00:00|7082.3|7079.3|7083.1|7080.1|7084|7081|7082.3|7079.3|0
1696899900000|2023-10-10 01:05:00|7083|7080|7080.9|7077.9|7083.1|7080.1|7080.9|7077.9|0
1696900200000|2023-10-10 01:10:00|7079.3|7076.3|7085.9|7082.9|7085.9|7082.9|7079.3|7076.3|0
1696900500000|2023-10-10 01:15:00|7087.5|7084.5|7088|7085|7088.1|7085.1|7086.3|7083.3|0
1696900800000|2023-10-10 01:20:00|7086.3|7083.3|7085.8|7082.8|7088|7085|7084.4|7081.4|0
1696901100000|2023-10-10 01:25:00|7086.7|7083.7|7083.6|7080.6|7086.7|7083.7|7081.9|7078.9|0
1696901400000|2023-10-10 01:30:00|7081.9|7078.9|7085.1|7082.1|7085.1|7082.1|7080.8|7077.8|0
1696901700000|2023-10-10 01:35:00|7083.4|7080.4|7083.4|7080.4|7085.1|7082.1|7081.8|7078.8|0
1696902000000|2023-10-10 01:40:00|7085.1|7082.1|7081.8|7078.8|7085.1|7082.1|7081.7|7078.7|0
1696902300000|2023-10-10 01:45:00|7083.4|7080.4|7082.8|7079.8|7083.4|7080.4|7081.7|7078.7|0
1696902600000|2023-10-10 01:50:00|7082.9|7079.9|7081.2|7078.2|7082.9|7079.9|7081.2|7078.2|0
1696902900000|2023-10-10 01:55:00|7079.5|7076.5|7081.2|7078.2|7082.8|7079.8|7079.5|7076.5|0
1696903200000|2023-10-10 02:00:00|7081.1|7078.1|7085.4|7082.4|7087.1|7084.1|7081.1|7078.1|0
1696903500000|2023-10-10 02:05:00|7085.5|7082.5|7083.7|7080.7|7087.1|7084.1|7082.1|7079.1|0
1696903800000|2023-10-10 02:10:00|7084.6|7081.6|7082|7079|7085.4|7082.4|7082|7079|0
1696904100000|2023-10-10 02:15:00|7083.6|7080.6|7085.3|7082.3|7085.3|7082.3|7082|7079|0
1696904400000|2023-10-10 02:20:00|7083.7|7080.7|7080.3|7077.3|7083.7|7080.7|7080.3|7077.3|0
1696904700000|2023-10-10 02:25:00|7081.9|7078.9|7084.1|7081.1|7084.1|7081.1|7080.2|7077.2|0
1696905000000|2023-10-10 02:30:00|7085.7|7082.7|7081.9|7078.9|7085.8|7082.8|7081.9|7078.9|0
1696905300000|2023-10-10 02:35:00|7083.5|7080.5|7085.3|7082.3|7086.9|7083.9|7083.5|7080.5|0
1696905600000|2023-10-10 02:40:00|7085.2|7082.2|7086.9|7083.9|7088.5|7085.5|7084.4|7081.4|0
1696905900000|2023-10-10 02:45:00|7088.5|7085.5|7083.4|7080.4|7088.5|7085.5|7083.4|7080.4|0
1696906200000|2023-10-10 02:50:00|7081.8|7078.8|7081.7|7078.7|7083.4|7080.4|7081.7|7078.7|0
1696906500000|2023-10-10 02:55:00|7083.3|7080.3|7080|7077|7083.3|7080.3|7080|7077|0
1696906800000|2023-10-10 03:00:00|7080.8|7077.8|7081.2|7078.2|7081.7|7078.7|7080|7077|0
1696907100000|2023-10-10 03:05:00|7082.8|7079.8|7079.5|7076.5|7082.8|7079.8|7079.5|7076.5|0
1696907400000|2023-10-10 03:10:00|7081.1|7078.1|7081.2|7078.2|7082.9|7079.9|7079.6|7076.6|0
1696907700000|2023-10-10 03:15:00|7081.3|7078.3|7081.2|7078.2|7081.3|7078.3|7079.6|7076.6|0
1696908000000|2023-10-10 03:20:00|7079.6|7076.6|7079.6|7076.6|7081.3|7078.3|7079.6|7076.6|0
1696908300000|2023-10-10 03:25:00|7078.8|7075.8|7081.3|7078.3|7081.3|7078.3|7078.8|7075.8|0
1696908600000|2023-10-10 03:30:00|7081.5|7078.5|7081.7|7078.7|7083.4|7080.4|7080.1|7077.1|0
1696908900000|2023-10-10 03:35:00|7081.8|7078.8|7081.7|7078.7|7083.4|7080.4|7081.7|7078.7|0
1696909200000|2023-10-10 03:40:00|7081.8|7078.8|7083.7|7080.7|7083.7|7080.7|7080|7077|0
1696909500000|2023-10-10 03:45:00|7082|7079|7082|7079|7083.7|7080.7|7082|7079|0
1696909800000|2023-10-10 03:50:00|7080.4|7077.4|7082|7079|7082|7079|7080.3|7077.3|0
1696910100000|2023-10-10 03:55:00|7080.4|7077.4|7082|7079|7082|7079|7080.3|7077.3|0
1696910400000|2023-10-10 04:00:00|7081.2|7078.2|7080.3|7077.3|7082|7079|7080.3|7077.3|0
1696910700000|2023-10-10 04:05:00|7081.1|7078.1|7080.2|7077.2|7081.9|7078.9|7080.2|7077.2|0
1696911000000|2023-10-10 04:10:00|7078.6|7075.6|7080.2|7077.2|7080.3|7077.3|7078.6|7075.6|0
1696911600000|2023-10-10 04:20:00|7081.9|7078.9|7081.9|7078.9|7081.9|7078.9|7081.9|7078.9|0
1696912200000|2023-10-10 04:30:00|7083.6|7080.6|7083.6|7080.6|7083.6|7080.6|7081.9|7078.9|0
1696912500000|2023-10-10 04:35:00|7082.6|7079.6|7082.6|7079.6|7084.3|7081.3|7082.6|7079.6|0
1696912800000|2023-10-10 04:40:00|7082.5|7079.5|7081.2|7078.2|7084.2|7081.2|7081.2|7078.2|0
1696913100000|2023-10-10 04:45:00|7082|7079|7082.8|7079.8|7082.8|7079.8|7081.1|7078.1|0
1696913400000|2023-10-10 04:50:00|7082|7079|7082.8|7079.8|7082.8|7079.8|7081.1|7078.1|0
1696913700000|2023-10-10 04:55:00|7081.1|7078.1|7081.1|7078.1|7082.8|7079.8|7080.3|7077.3|0
1696914000000|2023-10-10 05:00:00|7081|7078|7077.7|7074.7|7082.7|7079.7|7077.7|7074.7|0
1696914300000|2023-10-10 05:05:00|7078.6|7075.6|7077.5|7074.5|7081.1|7078.1|7077.5|7074.5|0
1696914600000|2023-10-10 05:10:00|7078.3|7075.3|7077.4|7074.4|7079.1|7076.1|7077.4|7074.4|0
1696914900000|2023-10-10 05:15:00|7078.2|7075.2|7076.2|7073.2|7078.2|7075.2|7075.7|7072.7|0
1696915200000|2023-10-10 05:20:00|7077.9|7074.9|7076.2|7073.2|7077.9|7074.9|7076.2|7073.2|0
1696915500000|2023-10-10 05:25:00|7074.5|7071.5|7076.1|7073.1|7076.1|7073.1|7074.4|7071.4|0
1696915800000|2023-10-10 05:30:00|7076|7073|7074.5|7071.5|7081.9|7078.9|7074.5|7071.5|0
1696916100000|2023-10-10 05:35:00|7074.4|7071.4|7077.2|7074.2|7078.8|7075.8|7073.8|7070.8|0
1696916400000|2023-10-10 05:40:00|7078.9|7075.9|7082.5|7079.5|7089.2|7086.2|7078.9|7075.9|0
1696916700000|2023-10-10 05:45:00|7084.1|7081.1|7085.7|7082.7|7087.5|7084.5|7084.1|7081.1|0
1696917000000|2023-10-10 05:50:00|7084|7081|7080.7|7077.7|7084|7081|7079.1|7076.1|0
1696917300000|2023-10-10 05:55:00|7081.5|7078.5|7085.7|7082.7|7087.3|7084.3|7081.5|7078.5|0
1696917600000|2023-10-10 06:00:00|7084|7081|7081.6|7079.6|7086.2|7083.1|7078.6|7076.6|477
1696917900000|2023-10-10 06:05:00|7081.8|7079.8|7076.8|7074.8|7085.1|7083.1|7076.6|7074.6|401
1696918200000|2023-10-10 06:10:00|7077.1|7075.1|7077.3|7075.3|7080.3|7078.3|7077.1|7075.1|232
1696918500000|2023-10-10 06:15:00|7077.6|7075.6|7072.3|7070.3|7079.6|7077.6|7071.3|7069.3|313
1696918800000|2023-10-10 06:20:00|7072.1|7070.1|7074.6|7072.6|7074.6|7072.6|7070.8|7068.8|109
1696919100000|2023-10-10 06:25:00|7074.8|7072.8|7074.3|7072.3|7076.3|7074.3|7073.1|7071.1|115
1696919400000|2023-10-10 06:30:00|7074.6|7072.6|7080.3|7078.3|7081.3|7079.3|7074.1|7072.1|192
1696919700000|2023-10-10 06:35:00|7080.6|7078.6|7082.1|7080.1|7084.3|7082.3|7080.1|7078.1|134
1696920000000|2023-10-10 06:40:00|7082.3|7080.3|7079.6|7077.6|7082.3|7080.3|7078.3|7076.3|70
1696920300000|2023-10-10 06:45:00|7079.3|7077.3|7082.1|7080.1|7082.6|7080.6|7078.3|7076.3|114
1696920600000|2023-10-10 06:50:00|7082.3|7080.3|7084.3|7082.3|7086.6|7084.6|7081.6|7079.6|179
1696920900000|2023-10-10 06:55:00|7084.1|7082.1|7085.3|7083.3|7088.3|7086.3|7084.1|7082.1|361
1696921200000|2023-10-10 07:00:00|7085.8|7083.8|7092.6|7091.6|7100.3|7099.3|7083.6|7082.6|3216
1696921500000|2023-10-10 07:05:00|7092.8|7091.8|7102.6|7101.6|7105.1|7104.1|7090.1|7089.1|1445
1696921800000|2023-10-10 07:10:00|7103.1|7102.1|7104.8|7103.8|7109.8|7108.8|7101.3|7100.3|1539
1696922100000|2023-10-10 07:15:00|7104.6|7103.6|7109.1|7108.1|7112.1|7111.1|7102.1|7101.1|1202
1696922400000|2023-10-10 07:20:00|7109.3|7108.3|7101.6|7100.6|7111.6|7110.6|7099.6|7098.6|919
1696922700000|2023-10-10 07:25:00|7101.3|7100.3|7106.1|7105.1|7106.8|7105.8|7093.1|7092.1|756
1696923000000|2023-10-10 07:30:00|7106.3|7105.3|7117.1|7116.1|7117.1|7116.1|7106.3|7105.3|1052
1696923300000|2023-10-10 07:35:00|7116.8|7115.8|7119.3|7118.3|7124.8|7123.8|7114.6|7113.6|917
1696923600000|2023-10-10 07:40:00|7119.7|7118.7|7118.7|7117.7|7123.2|7122.2|7118.5|7117.5|674
1696923900000|2023-10-10 07:45:00|7119|7118|7115.2|7114.2|7123|7122|7114|7113|680
1696924200000|2023-10-10 07:50:00|7115.5|7114.5|7109.7|7108.7|7117.2|7116.2|7102.5|7101.5|690
1696924500000|2023-10-10 07:55:00|7110|7109|7111|7110|7115.7|7114.7|7108|7107|758
1696924800000|2023-10-10 08:00:00|7111.2|7110.2|7102.7|7101.7|7116.5|7115.5|7101.7|7100.7|561
1696925100000|2023-10-10 08:05:00|7102.5|7101.5|7097.7|7096.7|7108|7107|7096.2|7095.2|575
1696925400000|2023-10-10 08:10:00|7098|7097|7110.2|7109.2|7117.5|7116.5|7097.2|7096.2|1125
1696925700000|2023-10-10 08:15:00|7110.7|7109.7|7109.2|7108.2|7117.2|7116.2|7101.2|7100.2|595
1696926000000|2023-10-10 08:20:00|7109.5|7108.5|7119|7118|7120.5|7119.5|7109.5|7108.5|398
1696926300000|2023-10-10 08:25:00|7119.2|7118.2|7117|7116|7125.7|7124.7|7115|7114|908
1696926600000|2023-10-10 08:30:00|7116.7|7115.7|7119.5|7118.5|7120.2|7119.2|7113.7|7112.7|490
1696926900000|2023-10-10 08:35:00|7119.7|7118.7|7117.2|7116.2|7121.7|7120.7|7114.7|7113.7|316
1696927200000|2023-10-10 08:40:00|7117.5|7116.5|7113.2|7112.2|7118.5|7117.5|7110.2|7109.2|427
1696927500000|2023-10-10 08:45:00|7113|7112|7123.2|7122.2|7125.2|7124.2|7113|7112|343
1696927800000|2023-10-10 08:50:00|7123.5|7122.5|7126.5|7125.5|7128.2|7127.2|7121|7120|405
1696928100000|2023-10-10 08:55:00|7126.7|7125.7|7121.7|7120.7|7130.5|7129.5|7119.5|7118.5|418
1696928400000|2023-10-10 09:00:00|7122.5|7121.5|7113.2|7112.2|7122.7|7121.7|7110.7|7109.7|423
1696928700000|2023-10-10 09:05:00|7113|7112|7110|7109|7117.7|7116.7|7108.2|7107.2|237
1696929000000|2023-10-10 09:10:00|7109.7|7108.7|7110.2|7109.2|7115|7114|7108|7107|340
1696929300000|2023-10-10 09:15:00|7110|7109|7116|7115|7118|7117|7108.7|7107.7|290
1696929600000|2023-10-10 09:20:00|7116.2|7115.2|7120|7119|7123|7122|7116|7115|332
1696929900000|2023-10-10 09:25:00|7120.2|7119.2|7119.2|7118.2|7125.5|7124.5|7118.7|7117.7|336
1696930200000|2023-10-10 09:30:00|7119.5|7118.5|7122.5|7121.5|7123.5|7122.5|7114.2|7113.2|416
1696930500000|2023-10-10 09:35:00|7122.7|7121.7|7117.5|7116.5|7123|7122|7115|7114|379
1696930800000|2023-10-10 09:40:00|7117.7|7116.7|7123|7122|7125|7124|7117.7|7116.7|212
1696931100000|2023-10-10 09:45:00|7123.2|7122.2|7117.7|7116.7|7123.5|7122.5|7115.2|7114.2|220
1696931400000|2023-10-10 09:50:00|7117.5|7116.5|7126|7125|7126.5|7125.5|7117.5|7116.5|338
1696931700000|2023-10-10 09:55:00|7125.7|7124.7|7123|7122|7127|7126|7121.7|7120.7|243
1696932000000|2023-10-10 10:00:00|7122.5|7121.5|7124|7123|7124.5|7123.5|7118.7|7117.7|222
1696932300000|2023-10-10 10:05:00|7123.7|7122.7|7130|7129|7130.5|7129.5|7122.2|7121.2|340
1696932600000|2023-10-10 10:10:00|7129.7|7128.7|7124.2|7123.2|7131.7|7130.7|7121|7120|330
1696932900000|2023-10-10 10:15:00|7124.5|7123.5|7124.2|7123.2|7125.5|7124.5|7119.5|7118.5|158
1696933200000|2023-10-10 10:20:00|7124.5|7123.5|7124.2|7123.2|7125|7124|7121|7120|160
1696933500000|2023-10-10 10:25:00|7124.5|7123.5|7129.5|7128.5|7130.5|7129.5|7124|7123|258
1696933800000|2023-10-10 10:30:00|7129.2|7128.2|7134|7133|7135|7134|7129.2|7128.2|512
1696934100000|2023-10-10 10:35:00|7134.2|7133.2|7132|7131|7134.5|7133.5|7131.2|7130.2|228
1696934400000|2023-10-10 10:40:00|7132.2|7131.2|7135.7|7134.7|7137|7136|7132|7131|235
1696934700000|2023-10-10 10:45:00|7136|7135|7134.2|7133.2|7136|7135|7132.7|7131.7|213
1696935000000|2023-10-10 10:50:00|7134.5|7133.5|7133.5|7132.5|7134.7|7133.7|7132.5|7131.5|226
1696935300000|2023-10-10 10:55:00|7134|7133|7131.7|7130.7|7135|7134|7131|7130|214
1696935600000|2023-10-10 11:00:00|7131.5|7130.5|7133.5|7132.5|7135|7134|7131|7130|248
1696935900000|2023-10-10 11:05:00|7133.7|7132.7|7133.5|7132.5|7135.5|7134.5|7132.5|7131.5|254
1696936200000|2023-10-10 11:10:00|7133.2|7132.2|7132|7131|7135|7134|7126.5|7125.5|358
1696936500000|2023-10-10 11:15:00|7132.2|7131.2|7130.7|7129.7|7134|7133|7129.5|7128.5|290
1696936800000|2023-10-10 11:20:00|7130.5|7129.5|7131.5|7130.5|7133.2|7132.2|7128|7127|232
1696937100000|2023-10-10 11:25:00|7131.2|7130.2|7125|7124|7131.5|7130.5|7124.5|7123.5|275
1696937400000|2023-10-10 11:30:00|7125.2|7124.2|7128|7127|7131.7|7130.7|7125.2|7124.2|250
1696937700000|2023-10-10 11:35:00|7127.7|7126.7|7130.7|7129.7|7131.2|7130.2|7124.5|7123.5|309
1696938000000|2023-10-10 11:40:00|7130.8|7129.8|7127.8|7126.8|7131.1|7130.1|7125.3|7124.3|227
1696938300000|2023-10-10 11:45:00|7128.1|7127.1|7122.6|7121.6|7129.6|7128.6|7122.6|7121.6|146
1696938600000|2023-10-10 11:50:00|7122.3|7121.3|7114.6|7113.6|7122.3|7121.3|7114.3|7113.3|410
1696938900000|2023-10-10 11:55:00|7114.3|7113.3|7116.1|7115.1|7118.3|7117.3|7113.1|7112.1|295
1696939200000|2023-10-10 12:00:00|7116.3|7115.3|7115.6|7114.6|7119.6|7118.6|7112.1|7111.1|373
1696939500000|2023-10-10 12:05:00|7115.8|7114.8|7121.1|7120.1|7121.1|7120.1|7115.6|7114.6|254
1696939800000|2023-10-10 12:10:00|7121.3|7120.3|7124.1|7123.1|7125.1|7124.1|7119.8|7118.8|255
1696940100000|2023-10-10 12:15:00|7124.3|7123.3|7118.6|7117.6|7124.6|7123.6|7118.1|7117.1|313
1696940400000|2023-10-10 12:20:00|7118.1|7117.1|7119.6|7118.6|7121.6|7120.6|7115.8|7114.8|388
1696940700000|2023-10-10 12:25:00|7119.8|7118.8|7116.3|7115.3|7121.6|7120.6|7115.1|7114.1|265
1696941000000|2023-10-10 12:30:00|7116.1|7115.1|7117.6|7116.6|7119.3|7118.3|7115.3|7114.3|207
1696941300000|2023-10-10 12:35:00|7117.3|7116.3|7114.6|7113.6|7118.8|7117.8|7111.1|7110.1|314
1696941600000|2023-10-10 12:40:00|7114.3|7113.3|7111.1|7110.1|7118.8|7117.8|7110.1|7109.1|454
1696941900000|2023-10-10 12:45:00|7111.8|7110.8|7114.1|7113.1|7115.1|7114.1|7106.1|7105.1|482
1696942200000|2023-10-10 12:50:00|7113.8|7112.8|7124.8|7123.8|7124.8|7123.8|7111.1|7110.1|498
1696942500000|2023-10-10 12:55:00|7125.1|7124.1|7124.6|7123.6|7126.6|7125.6|7121.1|7120.1|418
1696942800000|2023-10-10 13:00:00|7124.8|7123.8|7129.8|7128.8|7131.1|7130.1|7121.8|7120.8|594
1696943100000|2023-10-10 13:05:00|7130.1|7129.1|7131.1|7130.1|7132.8|7131.8|7128.6|7127.6|391
1696943400000|2023-10-10 13:10:00|7131.3|7130.3|7133.6|7132.6|7134.6|7133.6|7127.8|7126.8|376
1696943700000|2023-10-10 13:15:00|7133.3|7132.3|7135.8|7134.8|7137.6|7136.6|7133.1|7132.1|428
1696944000000|2023-10-10 13:20:00|7136.1|7135.1|7129.3|7128.3|7140.1|7139.1|7128.6|7127.6|423
1696944300000|2023-10-10 13:25:00|7129.1|7128.1|7132.8|7131.8|7135.6|7134.6|7127.1|7126.1|298
1696944600000|2023-10-10 13:30:00|7132.6|7131.6|7129.3|7128.3|7138.3|7137.3|7128.8|7127.8|656
1696944900000|2023-10-10 13:35:00|7129.6|7128.6|7131.8|7130.8|7137.1|7136.1|7127.8|7126.8|601
1696945200000|2023-10-10 13:40:00|7131.6|7130.6|7133.1|7132.1|7137.6|7136.6|7130.1|7129.1|390
1696945500000|2023-10-10 13:45:00|7133.3|7132.3|7137.1|7136.1|7137.8|7136.8|7129.8|7128.8|432
1696945800000|2023-10-10 13:50:00|7137.6|7136.6|7136.3|7135.3|7140.1|7139.1|7135.1|7134.1|464
1696946100000|2023-10-10 13:55:00|7136.1|7135.1|7139.1|7138.1|7139.1|7138.1|7134.3|7133.3|364
1696946400000|2023-10-10 14:00:00|7139.6|7138.6|7140.8|7139.8|7148.6|7147.6|7138.1|7137.1|980
1696946700000|2023-10-10 14:05:00|7141.1|7140.1|7145.6|7144.6|7146.1|7145.1|7139.1|7138.1|315
1696947000000|2023-10-10 14:10:00|7145.4|7144.4|7147.9|7146.9|7150.1|7149.1|7143.4|7142.4|519
1696947300000|2023-10-10 14:15:00|7147.6|7146.6|7152.9|7151.9|7152.9|7151.9|7145.4|7144.4|612
1696947600000|2023-10-10 14:20:00|7153.1|7152.1|7158.9|7157.9|7159.4|7158.4|7150.1|7149.1|740
1696947900000|2023-10-10 14:25:00|7158.4|7157.4|7156.1|7155.1|7162.4|7161.4|7156.1|7155.1|747
1696948200000|2023-10-10 14:30:00|7156.9|7155.9|7160.4|7159.4|7162.9|7161.9|7156.4|7155.4|687
1696948500000|2023-10-10 14:35:00|7160.6|7159.6|7162.9|7161.9|7171.9|7170.9|7160.6|7159.6|950
1696948800000|2023-10-10 14:40:00|7162.6|7161.6|7161.9|7160.9|7164.9|7163.9|7160.4|7159.4|566
1696949100000|2023-10-10 14:45:00|7162.1|7161.1|7157.1|7156.1|7164.4|7163.4|7155.6|7154.6|420
1696949400000|2023-10-10 14:50:00|7157.4|7156.4|7160.6|7159.6|7165.1|7164.1|7156.4|7155.4|646
1696949700000|2023-10-10 14:55:00|7160.9|7159.9|7157.9|7156.9|7160.9|7159.9|7156.9|7155.9|361
1696950000000|2023-10-10 15:00:00|7158.1|7157.1|7161.6|7160.6|7161.9|7160.9|7156.6|7155.6|494
1696950300000|2023-10-10 15:05:00|7161.9|7160.9|7161.9|7160.9|7165.9|7164.9|7158.9|7157.9|819
1696950600000|2023-10-10 15:10:00|7162.1|7161.1|7160.4|7159.4|7163.6|7162.6|7160.1|7159.1|403
1696950900000|2023-10-10 15:15:00|7160.6|7159.6|7166.4|7165.4|7167.1|7166.1|7160.6|7159.6|552
1696951200000|2023-10-10 15:20:00|7166.6|7165.6|7165.4|7164.4|7167.4|7166.4|7164.4|7163.4|864
1696951500000|2023-10-10 15:25:00|7165.1|7164.1|7163.4|7162.4|7165.4|7164.4|7160.9|7159.9|1300
1696951800000|2023-10-10 15:30:00|7162.9|7161.4|7161.9|7159.9|7164.9|7162.9|7158.4|7156.4|3504
1696952100000|2023-10-10 15:35:00|7162.1|7160.1|7165.1|7163.1|7165.4|7163.4|7159.6|7157.6|1270
1696952400000|2023-10-10 15:40:00|7164.9|7162.9|7165.4|7163.4|7169.1|7167.1|7163.9|7161.9|464
1696952700000|2023-10-10 15:45:00|7165.6|7163.6|7137.4|7135.4|7165.6|7163.6|7135.6|7133.6|4113
1696953000000|2023-10-10 15:50:00|7137.9|7135.9|7135.6|7133.6|7140.9|7138.9|7132.9|7130.9|946
1696953300000|2023-10-10 15:55:00|7135.9|7133.9|7135.1|7133.1|7140.1|7138.1|7134.6|7132.6|318
1696953600000|2023-10-10 16:00:00|7134.9|7132.9|7132.1|7130.1|7135.4|7133.4|7130.4|7128.4|589
1696953900000|2023-10-10 16:05:00|7132.4|7130.4|7126.4|7124.4|7132.9|7130.9|7126.4|7124.4|554
1696954200000|2023-10-10 16:10:00|7125.9|7123.9|7129.4|7127.4|7131.4|7129.4|7124.1|7122.1|768
1696954500000|2023-10-10 16:15:00|7129.1|7127.1|7135.1|7133.1|7135.9|7133.9|7127.4|7125.4|382
1696954800000|2023-10-10 16:20:00|7134.9|7132.9|7133.9|7131.9|7136.9|7134.9|7130.9|7128.9|401
1696955100000|2023-10-10 16:25:00|7134.1|7132.1|7128.9|7126.9|7134.1|7132.1|7127.4|7125.4|357
1696955400000|2023-10-10 16:30:00|7128.6|7126.6|7128.6|7126.6|7130.4|7128.4|7126.4|7124.4|149
1696955700000|2023-10-10 16:35:00|7128.9|7126.9|7128.9|7126.9|7129.4|7127.4|7126.1|7124.1|110
1696956000000|2023-10-10 16:40:00|7129.1|7127.1|7124.6|7122.6|7129.4|7127.4|7124.4|7122.4|171
1696956300000|2023-10-10 16:45:00|7124.4|7122.4|7120.6|7118.6|7126.9|7124.9|7120.4|7118.4|254
1696956600000|2023-10-10 16:50:00|7120.4|7118.4|7123.1|7121.1|7126.9|7124.9|7120.4|7118.4|195
1696956900000|2023-10-10 16:55:00|7122.9|7120.9|7121.4|7119.4|7123.1|7121.1|7119.4|7117.4|162
1696957200000|2023-10-10 17:00:00|7120.6|7118.6|7109.4|7107.4|7120.6|7118.6|7109.4|7107.4|399
1696957500000|2023-10-10 17:05:00|7109.6|7107.6|7109.4|7107.4|7113.9|7111.9|7105.9|7103.9|369
1696957800000|2023-10-10 17:10:00|7109.6|7107.6|7105.1|7103.1|7111.4|7109.4|7105.1|7103.1|198
1696958100000|2023-10-10 17:15:00|7104.9|7102.9|7110.6|7108.6|7110.9|7108.9|7101.9|7099.9|253
1696958400000|2023-10-10 17:20:00|7110.9|7108.9|7110.9|7108.9|7113.9|7111.9|7109.4|7107.4|166
1696958700000|2023-10-10 17:25:00|7111.1|7109.1|7114.1|7112.1|7114.1|7112.1|7108.6|7106.6|98
1696959000000|2023-10-10 17:30:00|7114.4|7112.4|7111.1|7109.1|7114.6|7112.6|7108.4|7106.4|105
1696959300000|2023-10-10 17:35:00|7111.4|7109.4|7114.4|7112.4|7115.9|7113.9|7111.1|7109.1|76
1696959600000|2023-10-10 17:40:00|7114.1|7112.1|7119.6|7117.6|7120.4|7118.4|7114.1|7112.1|133
1696959900000|2023-10-10 17:45:00|7119.4|7117.4|7120.4|7118.4|7120.9|7118.9|7116.6|7114.6|120
1696960200000|2023-10-10 17:50:00|7120.1|7118.1|7118.1|7116.1|7120.9|7118.9|7113.9|7111.9|119
1696960500000|2023-10-10 17:55:00|7117.9|7115.9|7119.6|7117.6|7120.9|7118.9|7117.6|7115.6|171
1696960800000|2023-10-10 18:00:00|7119.9|7117.9|7120.4|7118.4|7120.6|7118.6|7116.1|7114.1|165
1696961100000|2023-10-10 18:05:00|7119.9|7117.9|7116.1|7114.1|7120.9|7118.9|7116.1|7114.1|135
1696961400000|2023-10-10 18:10:00|7116.4|7114.4|7114.4|7112.4|7117.9|7115.9|7114.4|7112.4|83
1696961700000|2023-10-10 18:15:00|7114.1|7112.1|7116.6|7114.6|7117.1|7115.1|7112.6|7110.6|106
1696962000000|2023-10-10 18:20:00|7116.9|7114.9|7114.6|7112.6|7117.9|7115.9|7114.1|7112.1|41
1696962300000|2023-10-10 18:25:00|7114.4|7112.4|7115.1|7113.1|7119.4|7117.4|7112.1|7110.1|57
1696962600000|2023-10-10 18:30:00|7115.4|7113.4|7118.9|7116.9|7119.6|7117.6|7114.4|7112.4|86
1696962900000|2023-10-10 18:35:00|7118.6|7116.6|7116.6|7114.6|7120.9|7118.9|7115.1|7113.1|159
1696963200000|2023-10-10 18:40:00|7116.4|7114.4|7119.4|7117.4|7119.9|7117.9|7115.4|7113.4|63
1696963500000|2023-10-10 18:45:00|7119.6|7117.6|7122.1|7120.1|7126.9|7124.9|7119.4|7117.4|132
1696963800000|2023-10-10 18:50:00|7122.4|7120.4|7114.4|7112.4|7122.4|7120.4|7114.4|7112.4|124
1696964100000|2023-10-10 18:55:00|7114.1|7112.1|7115.6|7113.6|7116.6|7114.6|7111.6|7109.6|91
1696964400000|2023-10-10 19:00:00|7115.4|7113.4|7116.9|7114.9|7117.9|7115.9|7113.4|7111.4|141
1696964700000|2023-10-10 19:05:00|7116.6|7114.6|7116.9|7114.9|7117.9|7115.9|7113.9|7111.9|99
1696965000000|2023-10-10 19:10:00|7116.6|7114.6|7115.1|7113.1|7116.9|7114.9|7114.6|7112.6|49
1696965300000|2023-10-10 19:15:00|7115.4|7113.4|7114.6|7112.6|7117.9|7115.9|7113.6|7111.6|140
1696965600000|2023-10-10 19:20:00|7114.4|7112.4|7115.6|7113.6|7115.9|7113.9|7110.6|7108.6|83
1696965900000|2023-10-10 19:25:00|7115.4|7113.4|7114.6|7112.6|7116.6|7114.6|7113.4|7111.4|103
1696966200000|2023-10-10 19:30:00|7114.4|7112.4|7115.1|7113.1|7116.4|7114.4|7113.4|7111.4|136
1696966500000|2023-10-10 19:35:00|7114.9|7112.9|7113.6|7111.6|7114.9|7112.9|7111.4|7109.4|145
1696966800000|2023-10-10 19:40:00|7113.9|7111.9|7114.9|7112.9|7116.1|7114.1|7113.4|7111.4|77
1696967100000|2023-10-10 19:45:00|7115.1|7113.1|7118.4|7116.4|7118.4|7116.4|7113.9|7111.9|157
1696967400000|2023-10-10 19:50:00|7117.1|7115.1|7110.9|7108.9|7117.4|7115.4|7109.9|7107.9|318
1696967700000|2023-10-10 19:55:00|7111.1|7109.1|7110.6|7108.6|7113.9|7111.9|7109.4|7107.4|251
1696968000000|2023-10-10 20:00:00|7110.7|7106.7|7113.5|7109.5|7113.5|7109.5|7108.6|7104.6|7
1696968300000|2023-10-10 20:05:00|7113.2|7109.2|7111.5|7107.5|7113.5|7109.5|7110.3|7106.3|0
1696968600000|2023-10-10 20:10:00|7112|7108|7111.7|7107.7|7114.4|7110.4|7111.5|7107.5|0
1696968900000|2023-10-10 20:15:00|7112|7108|7111.9|7107.9|7113.2|7109.2|7111.5|7107.5|0
1696969200000|2023-10-10 20:20:00|7111.6|7107.6|7111.8|7107.8|7112.7|7108.7|7111.3|7107.3|0
1696969500000|2023-10-10 20:25:00|7112.2|7108.2|7111.3|7107.3|7113|7109|7111.3|7107.3|0
1696969800000|2023-10-10 20:30:00|7111.8|7107.8|7111.3|7107.3|7112.2|7108.2|7111.3|7107.3|0
1696970100000|2023-10-10 20:35:00|7111.4|7107.4|7111.3|7107.3|7111.8|7107.8|7111.3|7107.3|0
1696970400000|2023-10-10 20:40:00|7111.4|7107.4|7111.3|7107.3|7111.8|7107.8|7111.3|7107.3|0
1696970700000|2023-10-10 20:45:00|7111.4|7107.4|7111.3|7107.3|7111.8|7107.8|7111.3|7107.3|0
1696971000000|2023-10-10 20:50:00|7111.4|7107.4|7111.8|7107.8|7111.8|7107.8|7111.4|7107.4|0
1696971300000|2023-10-10 20:55:00|7111.3|7107.3|7111.4|7107.4|7112.1|7108.1|7111.3|7107.3|0
1696971600000|2023-10-10 21:00:00|7111.6|7107.6|7111.8|7107.8|7111.8|7107.8|7111.4|7107.4|0
1696971900000|2023-10-10 21:05:00|7111.6|7107.6|7111.3|7107.3|7111.7|7107.7|7111.3|7107.3|0
1696972200000|2023-10-10 21:10:00|7111.5|7107.5|7111.5|7107.5|7111.6|7107.6|7111.5|7107.5|0
1696972500000|2023-10-10 21:15:00|7111.3|7107.3|7111.9|7107.9|7112.2|7108.2|7111.3|7107.3|0
1696972800000|2023-10-10 21:20:00|7112|7108|7111.9|7107.9|7112|7108|7111.9|7107.9|0
1696973100000|2023-10-10 21:25:00|7111.8|7107.8|7111.7|7107.7|7111.8|7107.8|7111.7|7107.7|0
1696973400000|2023-10-10 21:30:00|7111.8|7107.8|7111|7107|7111.8|7107.8|7111|7107|0
1696974300000|2023-10-10 21:45:00|7110.8|7106.8|7111.9|7107.9|7111.9|7107.9|7110.2|7106.2|0
1696974600000|2023-10-10 21:50:00|7111.1|7107.1|7110.7|7106.7|7111.1|7107.1|7110.7|7106.7|0
1696974900000|2023-10-10 21:55:00|7110.8|7106.8|7110.9|7106.9|7110.9|7106.9|7110.6|7106.6|0
1696975200000|2023-10-10 22:00:00|7111|7107|7110.9|7106.9|7113.1|7109.1|7110.9|7106.9|0
1696975500000|2023-10-10 22:05:00|7111.3|7107.3|7110.1|7106.1|7111.3|7107.3|7108.9|7104.9|0
1696975800000|2023-10-10 22:10:00|7109.6|7105.6|7110.5|7106.5|7110.5|7106.5|7109.6|7105.6|0
1696976100000|2023-10-10 22:15:00|7110.2|7106.2|7112.3|7108.3|7112.3|7108.3|7109|7105|0
1696976400000|2023-10-10 22:20:00|7113.2|7109.2|7115.4|7111.4|7115.4|7111.4|7113.2|7109.2|0
1696976700000|2023-10-10 22:25:00|7115|7111|7115.1|7111.1|7115.4|7111.4|7115|7111|0
1696977000000|2023-10-10 22:30:00|7115.4|7111.4|7116.3|7112.3|7116.3|7112.3|7115.1|7111.1|0
1696977300000|2023-10-10 22:35:00|7115.8|7111.8|7116.3|7112.3|7116.6|7112.6|7115.4|7111.4|0
1696977600000|2023-10-10 22:40:00|7116.6|7112.6|7116.3|7112.3|7117.1|7113.1|7116.3|7112.3|0
1696977900000|2023-10-10 22:45:00|7116.6|7112.6|7117.2|7113.2|7117.2|7113.2|7116.3|7112.3|0
1696978200000|2023-10-10 22:50:00|7116.9|7112.9|7117.2|7113.2|7118.1|7114.1|7116.7|7112.7|0
1696978500000|2023-10-10 22:55:00|7116.7|7112.7|7117.2|7113.2|7117.2|7113.2|7116.7|7112.7|0
1696978800000|2023-10-10 23:00:00|7117.5|7113.5|7117.5|7113.5|7118|7114|7117.2|7113.2|0
1696979100000|2023-10-10 23:05:00|7118|7114|7119.2|7115.2|7119.2|7115.2|7117.5|7113.5|0
1696979400000|2023-10-10 23:10:00|7119|7115|7120.3|7116.3|7120.3|7116.3|7118.4|7114.4|0
1696979700000|2023-10-10 23:15:00|7120.6|7116.6|7120.6|7116.6|7120.6|7116.6|7120.3|7116.3|0
1696980000000|2023-10-10 23:20:00|7121.1|7117.1|7120.6|7116.6|7121.5|7117.5|7120.6|7116.6|0
1696980300000|2023-10-10 23:25:00|7121.1|7117.1|7120.3|7116.3|7121.1|7117.1|7120.3|7116.3|0
1696980600000|2023-10-10 23:30:00|7120.6|7116.6|7120.3|7116.3|7121.1|7117.1|7120.3|7116.3|0
1696980900000|2023-10-10 23:35:00|7119.8|7115.8|7119.8|7115.8|7120.3|7116.3|7119.8|7115.8|0
1696981200000|2023-10-10 23:40:00|7120.3|7116.3|7120.6|7116.6|7120.6|7116.6|7119.8|7115.8|0
1696981500000|2023-10-10 23:45:00|7120.8|7116.8|7119.8|7115.8|7120.8|7116.8|7119.6|7115.6|0
1696981800000|2023-10-10 23:50:00|7119.6|7115.6|7120.3|7116.3|7120.3|7116.3|7119.4|7115.4|0
1696982100000|2023-10-10 23:55:00|7119.8|7115.8|7120.5|7116.5|7120.9|7116.9|7119.4|7115.4|0
1696982400000|2023-10-11 00:00:00|7120|7116|7123.4|7119.4|7124.9|7120.9|7120|7116|0
1696982700000|2023-10-11 00:05:00|7123.7|7119.7|7122.5|7118.5|7124.1|7120.1|7122|7118|0
1696983000000|2023-10-11 00:10:00|7122.8|7118.8|7123.3|7119.3|7123.3|7119.3|7122|7118|0
1696983300000|2023-10-11 00:15:00|7123.7|7119.7|7124|7121|7129.7|7126.7|7122|7118.8|0
1696983600000|2023-10-11 00:20:00|7125.6|7122.6|7125.7|7122.7|7127.4|7124.4|7124|7121|0
1696983900000|2023-10-11 00:25:00|7124|7121|7122.4|7119.4|7124.1|7121.1|7122.4|7119.4|0
1696984200000|2023-10-11 00:30:00|7121.6|7118.6|7124.1|7121.1|7125.8|7122.8|7120.7|7117.7|0
1696984500000|2023-10-11 00:35:00|7122.4|7119.4|7127.8|7124.8|7130|7127|7122.4|7119.4|0
1696984800000|2023-10-11 00:40:00|7127.7|7124.7|7127.8|7124.8|7127.8|7124.8|7124.4|7121.4|0
1696985100000|2023-10-11 00:45:00|7127|7124|7127.8|7124.8|7127.8|7124.8|7124.5|7121.5|0
1696985400000|2023-10-11 00:50:00|7126.9|7123.9|7121.1|7118.1|7127.8|7124.8|7121.1|7118.1|0
1696985700000|2023-10-11 00:55:00|7120.3|7117.3|7116.2|7113.2|7124.4|7121.4|7116.2|7113.2|0
1696986000000|2023-10-11 01:00:00|7114.5|7111.5|7116.2|7113.2|7117.9|7114.9|7112.9|7109.9|0
1696986300000|2023-10-11 01:05:00|7117|7114|7116.1|7113.1|7117.8|7114.8|7114.5|7111.5|0
1696986600000|2023-10-11 01:10:00|7116.2|7113.2|7117.9|7114.9|7117.9|7114.9|7116.1|7113.1|0
1696986900000|2023-10-11 01:15:00|7116.3|7113.3|7116.3|7113.3|7117.9|7114.9|7113|7110|0
1696987200000|2023-10-11 01:20:00|7118|7115|7116.2|7113.2|7121.2|7118.2|7115.4|7112.4|0
1696987500000|2023-10-11 01:25:00|7117.9|7114.9|7117.9|7114.9|7119.6|7116.6|7117.9|7114.9|0
1696987800000|2023-10-11 01:30:00|7116.2|7113.2|7117.9|7114.9|7117.9|7114.9|7112.9|7109.9|0
1696988100000|2023-10-11 01:35:00|7118|7115|7116.3|7113.3|7119.6|7116.6|7116.3|7113.3|0
1696988400000|2023-10-11 01:40:00|7117.9|7114.9|7119.6|7116.6|7121.3|7118.3|7116.3|7113.3|0
1696988700000|2023-10-11 01:45:00|7118|7115|7121.3|7118.3|7121.3|7118.3|7118|7115|0
1696989000000|2023-10-11 01:50:00|7119.6|7116.6|7121.2|7118.2|7122.9|7119.9|7119.6|7116.6|0
1696989300000|2023-10-11 01:55:00|7119.6|7116.6|7119.5|7116.5|7121.2|7118.2|7119.5|7116.5|0
1696989600000|2023-10-11 02:00:00|7117.9|7114.9|7119.5|7116.5|7121.2|7118.2|7116.2|7113.2|0
1696989900000|2023-10-11 02:05:00|7117.9|7114.9|7122.8|7119.8|7122.8|7119.8|7117.8|7114.8|0
1696990200000|2023-10-11 02:10:00|7124.4|7121.4|7123.7|7120.7|7126.2|7123.2|7121.2|7118.2|0
1696990500000|2023-10-11 02:15:00|7122.9|7119.9|7122.8|7119.8|7122.9|7119.9|7119.5|7116.5|0
1696990800000|2023-10-11 02:20:00|7121.1|7118.1|7122.8|7119.8|7124.4|7121.4|7121.1|7118.1|0
1696991100000|2023-10-11 02:25:00|7122|7119|7122.9|7119.9|7122.9|7119.9|7120.3|7117.3|0
1696991400000|2023-10-11 02:30:00|7123|7120|7124.4|7121.4|7125.5|7122.5|7121.1|7118.1|0
1696991700000|2023-10-11 02:35:00|7125.2|7122.2|7126.1|7123.1|7126.1|7123.1|7124.4|7121.4|0
1696992000000|2023-10-11 02:40:00|7126|7123|7127.7|7124.7|7127.7|7124.7|7124.4|7121.4|0
1696992300000|2023-10-11 02:45:00|7127.8|7124.8|7127.8|7124.8|7127.9|7124.9|7127.7|7124.7|0
1696992600000|2023-10-11 02:50:00|7129.4|7126.4|7129.3|7126.3|7129.4|7126.4|7127.7|7124.7|0
1696992900000|2023-10-11 02:55:00|7127.7|7124.7|7127.7|7124.7|7129.3|7126.3|7127.7|7124.7|0
1696993200000|2023-10-11 03:00:00|7126|7123|7124.4|7121.4|7127.7|7124.7|7124.3|7121.3|0
1696993500000|2023-10-11 03:05:00|7124.5|7121.5|7122.8|7119.8|7124.6|7121.6|7121.1|7118.1|0
1696993800000|2023-10-11 03:10:00|7124.4|7121.4|7119.5|7116.5|7124.4|7121.4|7119.5|7116.5|0
1696994100000|2023-10-11 03:15:00|7117.8|7114.8|7117.9|7114.9|7121.1|7118.1|7117.8|7114.8|0
1696994400000|2023-10-11 03:20:00|7118|7115|7118|7115|7119.7|7116.7|7116.3|7113.3|0
1696994700000|2023-10-11 03:25:00|7119.7|7116.7|7118.5|7115.5|7119.7|7116.7|7116.9|7113.9|0
1696995000000|2023-10-11 03:30:00|7118.6|7115.6|7121.9|7118.9|7121.9|7118.9|7116.9|7113.9|0
1696995300000|2023-10-11 03:35:00|7121.1|7118.1|7121.9|7118.9|7123.5|7120.5|7120.2|7117.2|0
1696995600000|2023-10-11 03:40:00|7121.8|7118.8|7121.9|7118.9|7121.9|7118.9|7121.8|7118.8|0
1696995900000|2023-10-11 03:45:00|7121.1|7118.1|7120.3|7117.3|7121.1|7118.1|7120.3|7117.3|0
1696996200000|2023-10-11 03:50:00|7121.9|7118.9|7120.3|7117.3|7121.9|7118.9|7120.3|7117.3|0
1696996500000|2023-10-11 03:55:00|7120.2|7117.2|7120.3|7117.3|7120.3|7117.3|7118.6|7115.6|0
1696996800000|2023-10-11 04:00:00|7121.9|7118.9|7120.3|7117.3|7122|7119|7120.3|7117.3|0
1696997400000|2023-10-11 04:10:00|7121.9|7118.9|7120.3|7117.3|7121.9|7118.9|7120.3|7117.3|0
1696997700000|2023-10-11 04:15:00|7121.9|7118.9|7126.7|7123.7|7126.7|7123.7|7121.7|7118.7|0
1696998000000|2023-10-11 04:20:00|7126.6|7123.6|7125|7122|7128.3|7125.3|7125|7122|0
1696998300000|2023-10-11 04:25:00|7126.6|7123.6|7124.9|7121.9|7126.6|7123.6|7124.9|7121.9|0
1696998600000|2023-10-11 04:30:00|7123.3|7120.3|7121.6|7118.6|7123.3|7120.3|7121.6|7118.6|0
1696998900000|2023-10-11 04:35:00|7123.3|7120.3|7118.1|7115.1|7123.3|7120.3|7118.1|7115.1|0
1696999200000|2023-10-11 04:40:00|7116.5|7113.5|7116.4|7113.4|7118|7115|7116.4|7113.4|0
1696999500000|2023-10-11 04:45:00|7115.6|7112.6|7116.4|7113.4|7116.4|7113.4|7114.7|7111.7|0
1696999800000|2023-10-11 04:50:00|7115.6|7112.6|7116.5|7113.5|7116.5|7113.5|7114.8|7111.8|0
1697000100000|2023-10-11 04:55:00|7116.7|7113.7|7117|7114|7117|7114|7116.7|7113.7|0
1697000400000|2023-10-11 05:00:00|7116.2|7113.2|7123.6|7120.6|7123.7|7120.7|7115.3|7112.3|0
1697000700000|2023-10-11 05:05:00|7123.7|7120.7|7122|7119|7123.7|7120.7|7120.3|7117.3|0
1697001000000|2023-10-11 05:10:00|7120.4|7117.4|7122|7119|7122|7119|7120.3|7117.3|0
1697001300000|2023-10-11 05:15:00|7120.4|7117.4|7122.2|7119.2|7123.9|7120.9|7120.4|7117.4|0
1697001600000|2023-10-11 05:20:00|7123|7120|7125.5|7122.5|7125.5|7122.5|7123|7120|0
1697001900000|2023-10-11 05:25:00|7123.8|7120.8|7122.6|7119.6|7127.1|7124.1|7121.8|7118.8|0
1697002200000|2023-10-11 05:30:00|7121.8|7118.8|7120|7117|7123.5|7120.5|7119.1|7116.1|0
1697002500000|2023-10-11 05:35:00|7119.1|7116.1|7117.5|7114.5|7120.8|7117.8|7117.4|7114.4|0
1697002800000|2023-10-11 05:40:00|7117.4|7114.4|7116.6|7113.6|7117.5|7114.5|7113.1|7110.1|0
1697003100000|2023-10-11 05:45:00|7114.9|7111.9|7119.1|7116.1|7119.9|7116.9|7114.9|7111.9|0
1697003400000|2023-10-11 05:50:00|7118.2|7115.2|7116.6|7113.6|7119.9|7116.9|7116.6|7113.6|0
1697003700000|2023-10-11 05:55:00|7115.7|7112.7|7113.9|7110.9|7118.2|7115.2|7113.9|7110.9|0
1697004000000|2023-10-11 06:00:00|7112.3|7109.3|7098.1|7096.1|7114.4|7110.9|7096.4|7094.4|561
1697004300000|2023-10-11 06:05:00|7098.6|7096.6|7102.1|7100.1|7102.6|7100.6|7096.4|7094.4|294
1697004600000|2023-10-11 06:10:00|7101.9|7099.9|7105.6|7103.6|7106.4|7104.4|7099.9|7097.9|148
1697004900000|2023-10-11 06:15:00|7105.4|7103.4|7104.4|7102.4|7106.9|7104.9|7102.4|7100.4|151
1697005200000|2023-10-11 06:20:00|7103.9|7101.9|7102.9|7100.9|7108.4|7106.4|7101.1|7099.1|278
1697005500000|2023-10-11 06:25:00|7102.6|7100.6|7107.6|7105.6|7107.6|7105.6|7100.9|7098.9|135
1697005800000|2023-10-11 06:30:00|7107.4|7105.4|7107.9|7105.9|7110.1|7108.1|7104.6|7102.6|136
1697006100000|2023-10-11 06:35:00|7107.6|7105.6|7104.9|7102.9|7110.1|7108.1|7102.9|7100.9|115
1697006400000|2023-10-11 06:40:00|7105.1|7103.1|7108.4|7106.4|7110.4|7108.4|7104.4|7102.4|72
1697006700000|2023-10-11 06:45:00|7108.1|7106.1|7108.6|7106.6|7110.6|7108.6|7106.6|7104.6|122
1697007000000|2023-10-11 06:50:00|7108.9|7106.9|7105.6|7103.6|7110.1|7108.1|7105.1|7103.1|160
1697007300000|2023-10-11 06:55:00|7105.4|7103.4|7092.1|7090.1|7105.9|7103.9|7092.1|7090.1|503
1697007600000|2023-10-11 07:00:00|7091.6|7090.6|7083.1|7082.1|7093.6|7092.6|7075.4|7074.4|2825
1697007900000|2023-10-11 07:05:00|7082.6|7081.6|7093.9|7092.9|7095.1|7094.1|7078.4|7077.4|2120
1697008200000|2023-10-11 07:10:00|7092.6|7091.6|7107.6|7106.6|7108.1|7107.1|7089.9|7088.9|1146
1697008500000|2023-10-11 07:15:00|7107.9|7106.9|7103.4|7102.4|7111.4|7110.4|7099.4|7098.4|730
1697008800000|2023-10-11 07:20:00|7103.6|7102.6|7110.6|7109.6|7112.1|7111.1|7100.9|7099.9|857
1697009100000|2023-10-11 07:25:00|7110.9|7109.9|7114.6|7113.6|7116.4|7115.4|7105.4|7104.4|1153
1697009400000|2023-10-11 07:30:00|7114.4|7113.4|7121.6|7120.6|7124.1|7123.1|7112.1|7111.1|1088
1697009700000|2023-10-11 07:35:00|7121.4|7120.4|7119.4|7118.4|7121.6|7120.6|7110.6|7109.6|577
1697010000000|2023-10-11 07:40:00|7120.2|7119.2|7129.9|7128.9|7130.2|7129.2|7117.2|7116.2|543
1697010300000|2023-10-11 07:45:00|7129.7|7128.7|7130.4|7129.4|7131.7|7130.7|7122.2|7121.2|501
1697010600000|2023-10-11 07:50:00|7130.7|7129.7|7115.2|7114.2|7133.7|7132.7|7114.7|7113.7|945
1697010900000|2023-10-11 07:55:00|7115.4|7114.4|7109.2|7108.2|7116.4|7115.4|7104.9|7103.9|680
1697011200000|2023-10-11 08:00:00|7108.2|7107.2|7113.4|7112.4|7116.4|7115.4|7106.4|7105.4|746
1697011500000|2023-10-11 08:05:00|7113.7|7112.7|7104.7|7103.7|7114.7|7113.7|7102.9|7101.9|562
1697011800000|2023-10-11 08:10:00|7104.4|7103.4|7104.9|7103.9|7110.9|7109.9|7103.7|7102.7|354
1697012100000|2023-10-11 08:15:00|7105.2|7104.2|7103.7|7102.7|7106.2|7105.2|7097.2|7096.2|474
1697012400000|2023-10-11 08:20:00|7103.4|7102.4|7092.7|7091.7|7109.2|7108.2|7092.2|7091.2|483
1697012700000|2023-10-11 08:25:00|7092.9|7091.9|7094.9|7093.9|7097.7|7096.7|7089.2|7088.2|521
1697013000000|2023-10-11 08:30:00|7094.7|7093.7|7105.9|7104.9|7106.2|7105.2|7090.7|7089.7|420
1697013300000|2023-10-11 08:35:00|7106.2|7105.2|7117.7|7116.7|7118.7|7117.7|7104.2|7103.2|434
1697013600000|2023-10-11 08:40:00|7117.4|7116.4|7113.7|7112.7|7123.4|7122.4|7111.7|7110.7|489
1697013900000|2023-10-11 08:45:00|7113.4|7112.4|7125.2|7124.2|7128.4|7127.4|7112.9|7111.9|485
1697014200000|2023-10-11 08:50:00|7124.9|7123.9|7128.9|7127.9|7131.2|7130.2|7123.9|7122.9|362
1697014500000|2023-10-11 08:55:00|7128.7|7127.7|7121.2|7120.2|7131.7|7130.7|7119.4|7118.4|394
1697014800000|2023-10-11 09:00:00|7121.4|7120.4|7123.9|7122.9|7129.9|7128.9|7119.9|7118.9|363
1697015100000|2023-10-11 09:05:00|7123.7|7122.7|7120.2|7119.2|7126.4|7125.4|7118.2|7117.2|377
1697015400000|2023-10-11 09:10:00|7119.9|7118.9|7124.2|7123.2|7126.9|7125.9|7113.9|7112.9|529
1697015700000|2023-10-11 09:15:00|7125.9|7124.9|7126.9|7125.9|7128.2|7127.2|7120.9|7119.9|245
1697016000000|2023-10-11 09:20:00|7126.4|7125.4|7121.9|7120.9|7126.4|7125.4|7119.2|7118.2|192
1697016300000|2023-10-11 09:25:00|7122.2|7121.2|7116.4|7115.4|7124.9|7123.9|7116.2|7115.2|165
1697016600000|2023-10-11 09:30:00|7116.9|7115.9|7119.7|7118.7|7122.4|7121.4|7116.7|7115.7|213
1697016900000|2023-10-11 09:35:00|7119.4|7118.4|7118.9|7117.9|7123.2|7122.2|7118.4|7117.4|120
1697017200000|2023-10-11 09:40:00|7118.7|7117.7|7127.9|7126.9|7127.9|7126.9|7118.4|7117.4|180
1697017500000|2023-10-11 09:45:00|7128.2|7127.2|7130.9|7129.9|7131.2|7130.2|7123.2|7122.2|386
1697017800000|2023-10-11 09:50:00|7131.2|7130.2|7121.7|7120.7|7132.4|7131.4|7121.7|7120.7|230
1697018100000|2023-10-11 09:55:00|7121.4|7120.4|7118.9|7117.9|7126.2|7125.2|7115.2|7114.2|212
1697018400000|2023-10-11 10:00:00|7119.9|7118.9|7125.4|7124.4|7129.2|7128.2|7119.4|7118.4|173
1697018700000|2023-10-11 10:05:00|7125.2|7124.2|7125.7|7124.7|7126.9|7125.9|7121.7|7120.7|166
1697019000000|2023-10-11 10:10:00|7125.4|7124.4|7120.9|7119.9|7127.9|7126.9|7119.7|7118.7|1183
1697019300000|2023-10-11 10:15:00|7121.2|7120.2|7126.4|7125.4|7126.7|7125.7|7118.2|7117.2|173
1697019600000|2023-10-11 10:20:00|7126.2|7125.2|7126.2|7125.2|7128.9|7127.9|7124.7|7123.7|167
1697019900000|2023-10-11 10:25:00|7125.9|7124.9|7127.2|7126.2|7129.2|7128.2|7124.2|7123.2|124
1697020200000|2023-10-11 10:30:00|7126.9|7125.9|7128.4|7127.4|7129.2|7128.2|7125.2|7124.2|120
1697020500000|2023-10-11 10:35:00|7128.7|7127.7|7130.7|7129.7|7133.9|7132.9|7128.2|7127.2|303
1697020800000|2023-10-11 10:40:00|7129.9|7128.9|7131.2|7130.2|7133.2|7132.2|7129.2|7128.2|252
1697021100000|2023-10-11 10:45:00|7131.7|7130.7|7128.4|7127.4|7132.2|7131.2|7125.9|7124.9|490
1697021400000|2023-10-11 10:50:00|7128.7|7127.7|7126.9|7125.9|7128.7|7127.7|7122.2|7121.2|177
1697021700000|2023-10-11 10:55:00|7126.7|7125.7|7125.2|7124.2|7128.2|7127.2|7123.2|7122.2|269
1697022000000|2023-10-11 11:00:00|7124.4|7123.4|7130.9|7129.9|7131.4|7130.4|7122.4|7121.4|313
1697022300000|2023-10-11 11:05:00|7130.7|7129.7|7135.2|7134.2|7135.2|7134.2|7129.2|7128.2|156
1697022600000|2023-10-11 11:10:00|7135.4|7134.4|7135.4|7134.4|7136.7|7135.7|7133.4|7132.4|221
1697022900000|2023-10-11 11:15:00|7135.7|7134.7|7137.9|7136.9|7142.7|7141.7|7134.9|7133.9|573
1697023200000|2023-10-11 11:20:00|7138.2|7137.2|7138.9|7137.9|7138.9|7137.9|7134.4|7133.4|188
1697023500000|2023-10-11 11:25:00|7139.2|7138.2|7140.7|7139.7|7141.7|7140.7|7137.2|7136.2|137
1697023800000|2023-10-11 11:30:00|7140.9|7139.9|7141.9|7140.9|7143.2|7142.2|7138.7|7137.7|159
1697024100000|2023-10-11 11:35:00|7142.2|7141.2|7136.9|7135.9|7142.2|7141.2|7135.7|7134.7|212
1697024400000|2023-10-11 11:40:00|7137.4|7136.4|7138.4|7137.4|7139.9|7138.9|7134.2|7133.2|222
1697024700000|2023-10-11 11:45:00|7138.7|7137.7|7138.7|7137.7|7141.7|7140.7|7135.9|7134.9|114
1697025000000|2023-10-11 11:50:00|7138.9|7137.9|7140.9|7139.9|7141.9|7140.9|7137.2|7136.2|196
1697025300000|2023-10-11 11:55:00|7140.7|7139.7|7139.7|7138.7|7141.2|7140.2|7136.9|7135.9|185
1697025600000|2023-10-11 12:00:00|7139.9|7138.9|7139.9|7138.9|7142.4|7141.4|7136.2|7135.2|181
1697025900000|2023-10-11 12:05:00|7140.2|7139.2|7144.9|7143.9|7145.7|7144.7|7139.2|7138.2|240
1697026200000|2023-10-11 12:10:00|7144.7|7143.7|7149.7|7148.7|7149.7|7148.7|7143.9|7142.9|279
1697026500000|2023-10-11 12:15:00|7149.4|7148.4|7147.9|7146.9|7150.2|7149.2|7145.4|7144.4|234
1697026800000|2023-10-11 12:20:00|7147.7|7146.7|7150.9|7149.9|7154.4|7153.4|7146.7|7145.7|238
1697027100000|2023-10-11 12:25:00|7150.2|7149.2|7150.9|7149.9|7151.9|7150.9|7147.7|7146.7|268
1697027400000|2023-10-11 12:30:00|7151.2|7150.2|7147.9|7146.9|7152.2|7151.2|7138.7|7137.7|684
1697027700000|2023-10-11 12:35:00|7147.7|7146.7|7144.4|7143.4|7154.2|7153.2|7142.7|7141.7|340
1697028000000|2023-10-11 12:40:00|7144.2|7143.2|7144.4|7143.4|7148.7|7147.7|7142.7|7141.7|424
1697028300000|2023-10-11 12:45:00|7144.7|7143.7|7147.7|7146.7|7151.2|7150.2|7142.9|7141.9|240
1697028600000|2023-10-11 12:50:00|7147.9|7146.9|7153.4|7152.4|7156.7|7155.7|7145.7|7144.7|280
1697028900000|2023-10-11 12:55:00|7153.7|7152.7|7156.2|7155.2|7157.9|7156.9|7150.9|7149.9|467
1697029200000|2023-10-11 13:00:00|7155.9|7154.9|7157.9|7156.9|7162.2|7161.2|7148.4|7147.4|340
1697029500000|2023-10-11 13:05:00|7157.7|7156.7|7158.2|7157.2|7162.7|7161.7|7156.7|7155.7|790
1697029800000|2023-10-11 13:10:00|7157.7|7156.7|7152.9|7151.9|7159.9|7158.9|7152.2|7151.2|240
1697030100000|2023-10-11 13:15:00|7152.7|7151.7|7148.7|7147.7|7155.4|7154.4|7148.7|7147.7|238
1697030400000|2023-10-11 13:20:00|7148.4|7147.4|7144.2|7143.2|7151.2|7150.2|7142.9|7141.9|251
1697030700000|2023-10-11 13:25:00|7144.4|7143.4|7152.4|7151.4|7153.7|7152.7|7143.2|7142.2|243
1697031000000|2023-10-11 13:30:00|7152.2|7151.2|7150.2|7149.2|7158.2|7157.2|7146.2|7145.2|492
1697031300000|2023-10-11 13:35:00|7150.4|7149.4|7151.3|7150.3|7153.2|7152.2|7143.8|7142.8|403
1697031600000|2023-10-11 13:40:00|7151.5|7150.5|7160|7159|7161.3|7160.3|7147.8|7146.8|555
1697031900000|2023-10-11 13:45:00|7160.3|7159.3|7163.5|7162.5|7167.3|7166.3|7159.5|7158.5|532
1697032200000|2023-10-11 13:50:00|7163.3|7162.3|7153.5|7152.5|7164.8|7163.8|7152.3|7151.3|608
1697032500000|2023-10-11 13:55:00|7153.8|7152.8|7158|7157|7160.3|7159.3|7153.5|7152.5|511
1697032800000|2023-10-11 14:00:00|7158.3|7157.3|7155|7154|7162.5|7161.5|7153.5|7152.5|684
1697033100000|2023-10-11 14:05:00|7154.8|7153.8|7148|7147|7157|7156|7146.8|7145.8|473
1697033400000|2023-10-11 14:10:00|7148.5|7147.5|7140.3|7139.3|7149|7148|7139.8|7138.8|601
1697033700000|2023-10-11 14:15:00|7140.5|7139.5|7138.8|7137.8|7144|7143|7138.8|7137.8|481
1697034000000|2023-10-11 14:20:00|7139|7138|7137.8|7136.8|7144.3|7143.3|7137.3|7136.3|447
1697034300000|2023-10-11 14:25:00|7138|7137|7139.8|7138.8|7141.5|7140.5|7132.3|7131.3|440
1697034600000|2023-10-11 14:30:00|7140.3|7139.3|7142.3|7141.3|7144.8|7143.8|7138.8|7137.8|467
1697034900000|2023-10-11 14:35:00|7141.5|7140.5|7138.3|7137.3|7141.5|7140.5|7132.5|7131.5|501
1697035200000|2023-10-11 14:40:00|7138|7137|7139.3|7138.3|7143.3|7142.3|7135.8|7134.8|313
1697035500000|2023-10-11 14:45:00|7139.5|7138.5|7135.5|7134.5|7140|7139|7132.8|7131.8|282
1697035800000|2023-10-11 14:50:00|7135.8|7134.8|7146.8|7145.8|7148|7147|7135.5|7134.5|593
1697036100000|2023-10-11 14:55:00|7146.5|7145.5|7148|7147|7149.3|7148.3|7144|7143|324
1697036400000|2023-10-11 15:00:00|7147.8|7146.8|7152|7151|7153|7152|7147.8|7146.8|413
1697036700000|2023-10-11 15:05:00|7152.3|7151.3|7149.5|7148.5|7153.3|7152.3|7147.8|7146.8|334
1697037000000|2023-10-11 15:10:00|7149.8|7148.8|7144.8|7143.8|7151.3|7150.3|7144|7143|358
1697037300000|2023-10-11 15:15:00|7145|7144|7139.5|7138.5|7145.3|7144.3|7137.3|7136.3|601
1697037600000|2023-10-11 15:20:00|7139.8|7138.8|7140|7139|7140.5|7139.5|7136|7135|480
1697037900000|2023-10-11 15:25:00|7140.3|7139.3|7140.5|7139.5|7141.5|7140.5|7137.5|7136.5|715
1697038200000|2023-10-11 15:30:00|7141|7139|7132.8|7130.8|7144.8|7142.8|7132.8|7130.8|2443
1697038500000|2023-10-11 15:35:00|7132.5|7130.5|7131.3|7129.3|7133.3|7131.3|7127.5|7125.5|1958
1697038800000|2023-10-11 15:40:00|7131|7129|7126.3|7124.3|7131|7129|7124.8|7122.8|453
1697039100000|2023-10-11 15:45:00|7126|7124|7129.8|7127.8|7131|7129|7125.8|7123.8|299
1697039400000|2023-10-11 15:50:00|7130|7128|7132.8|7130.8|7134.5|7132.5|7129|7127|929
1697039700000|2023-10-11 15:55:00|7132.5|7130.5|7130|7128|7132.5|7130.5|7129.3|7127.3|207
1697040000000|2023-10-11 16:00:00|7129.8|7127.8|7129.3|7127.3|7130.5|7128.5|7127.3|7125.3|197
1697040300000|2023-10-11 16:05:00|7129|7127|7130.8|7128.8|7131.3|7129.3|7125.8|7123.8|221
1697040600000|2023-10-11 16:10:00|7131|7129|7127.5|7125.5|7131.3|7129.3|7127.5|7125.5|132
1697040900000|2023-10-11 16:15:00|7127.3|7125.3|7124.8|7122.8|7128.3|7126.3|7122.8|7120.8|265
1697041200000|2023-10-11 16:20:00|7124.5|7122.5|7123.3|7121.3|7126|7124|7122.8|7120.8|247
1697041500000|2023-10-11 16:25:00|7123.5|7121.5|7124.5|7122.5|7125.3|7123.3|7121.8|7119.8|146
1697041800000|2023-10-11 16:30:00|7124.8|7122.8|7122.3|7120.3|7127|7125|7121.8|7119.8|131
1697042100000|2023-10-11 16:35:00|7122.5|7120.5|7124.5|7122.5|7126|7124|7121.8|7119.8|65
1697042400000|2023-10-11 16:40:00|7124.8|7122.8|7122.5|7120.5|7125.8|7123.8|7121.8|7119.8|161
1697042700000|2023-10-11 16:45:00|7122.3|7120.3|7121.3|7119.3|7122.5|7120.5|7119.8|7117.8|197
1697043000000|2023-10-11 16:50:00|7121.5|7119.5|7119.3|7117.3|7122.8|7120.8|7117.8|7115.8|147
1697043300000|2023-10-11 16:55:00|7119.5|7117.5|7122.8|7120.8|7123|7121|7118.8|7116.8|134
1697043600000|2023-10-11 17:00:00|7122.3|7120.3|7120.8|7118.8|7124.3|7122.3|7120|7118|121
1697043900000|2023-10-11 17:05:00|7121|7119|7125.8|7123.8|7125.8|7123.8|7120.8|7118.8|72
1697044200000|2023-10-11 17:10:00|7125.5|7123.5|7125.5|7123.5|7126.5|7124.5|7124.3|7122.3|81
1697044500000|2023-10-11 17:15:00|7125.3|7123.3|7116.8|7114.8|7125.8|7123.8|7115.3|7113.3|125
1697044800000|2023-10-11 17:20:00|7116.5|7114.5|7118.8|7116.8|7121.3|7119.3|7115|7113|95
1697045100000|2023-10-11 17:25:00|7118.5|7116.5|7120.3|7118.3|7121.3|7119.3|7118|7116|108
1697045400000|2023-10-11 17:30:00|7120|7118|7116.5|7114.5|7120|7118|7116|7114|91
1697045700000|2023-10-11 17:35:00|7116.3|7114.3|7116.3|7114.3|7118.5|7116.5|7114.8|7112.8|122
1697046000000|2023-10-11 17:40:00|7116.5|7114.5|7116|7114|7118.3|7116.3|7115.8|7113.8|94
1697046300000|2023-10-11 17:45:00|7115.8|7113.8|7114.5|7112.5|7117|7115|7113.8|7111.8|147
1697046600000|2023-10-11 17:50:00|7114.8|7112.8|7120.5|7118.5|7120.8|7118.8|7114.5|7112.5|105
1697046900000|2023-10-11 17:55:00|7120.3|7118.3|7120|7118|7121.5|7119.5|7119.3|7117.3|73
1697047200000|2023-10-11 18:00:00|7119.8|7117.8|7122|7120|7125|7123|7119.8|7117.8|140
1697047500000|2023-10-11 18:05:00|7121.8|7119.8|7120|7118|7124.3|7122.3|7120|7118|42
1697047800000|2023-10-11 18:10:00|7119.8|7117.8|7121.8|7119.8|7124|7122|7119.3|7117.3|42
1697048100000|2023-10-11 18:15:00|7122|7120|7123|7121|7126|7124|7121.8|7119.8|46
1697048400000|2023-10-11 18:20:00|7123.3|7121.3|7130|7128|7130|7128|7123|7121|59
1697048700000|2023-10-11 18:25:00|7129.8|7127.8|7129|7127|7133.3|7131.3|7127.8|7125.8|74
1697049000000|2023-10-11 18:30:00|7128.8|7126.8|7131|7129|7132.8|7130.8|7128.3|7126.3|45
1697049300000|2023-10-11 18:35:00|7131.3|7129.3|7130.5|7128.5|7133.3|7131.3|7130.3|7128.3|42
1697049600000|2023-10-11 18:40:00|7130.3|7128.3|7131.3|7129.3|7133|7131|7129.5|7127.5|46
1697049900000|2023-10-11 18:45:00|7131.5|7129.5|7131.5|7129.5|7133|7131|7129.3|7127.3|24
1697050200000|2023-10-11 18:50:00|7131.3|7129.3|7132.8|7130.8|7133.5|7131.5|7130|7128|52
1697050500000|2023-10-11 18:55:00|7133|7131|7131.5|7129.5|7133.8|7131.8|7129.8|7127.8|31
1697050800000|2023-10-11 19:00:00|7131.3|7129.3|7132.5|7130.5|7134.3|7132.3|7130.5|7128.5|40
1697051100000|2023-10-11 19:05:00|7132.3|7130.3|7132.8|7130.8|7133|7131|7130.3|7128.3|35
1697051400000|2023-10-11 19:10:00|7133|7131|7131|7129|7134.5|7132.5|7131|7129|44
1697051700000|2023-10-11 19:15:00|7131.3|7129.3|7131.8|7129.8|7132|7130|7129.5|7127.5|27
1697052000000|2023-10-11 19:20:00|7132|7130|7133|7131|7133.3|7131.3|7130|7128|71
1697052300000|2023-10-11 19:25:00|7133.3|7131.3|7133.5|7131.5|7135|7133|7130.5|7128.5|22
1697052600000|2023-10-11 19:30:00|7133.3|7131.3|7134|7132|7135.5|7133.5|7132.8|7130.8|42
1697052900000|2023-10-11 19:35:00|7133.8|7131.8|7136.8|7134.8|7137.5|7135.5|7132.3|7130.3|46
1697053200000|2023-10-11 19:40:00|7137|7135|7137.8|7135.8|7139|7137|7136|7134|40
1697053500000|2023-10-11 19:45:00|7138|7136|7138.3|7136.3|7140.5|7138.5|7137.5|7135.5|86
1697053800000|2023-10-11 19:50:00|7138.5|7136.5|7139.5|7137.5|7140|7138|7138|7136|86
1697054100000|2023-10-11 19:55:00|7139.3|7137.3|7140.3|7138.3|7141.3|7139.3|7137.3|7135.3|169
1697054400000|2023-10-11 20:00:00|7140|7138|7145.9|7141.9|7148|7144|7139.6|7135.6|0
1697054700000|2023-10-11 20:05:00|7146.3|7142.3|7149.2|7145.2|7150.1|7146.1|7145.5|7141.5|0
1697055000000|2023-10-11 20:10:00|7149.4|7145.4|7150.8|7146.8|7151.1|7147.1|7148.8|7144.8|0
1697055300000|2023-10-11 20:15:00|7150.3|7146.3|7151.6|7147.6|7152.2|7148.2|7150.3|7146.3|0
1697055600000|2023-10-11 20:20:00|7151.1|7147.1|7151|7147|7151.1|7147.1|7149.5|7145.5|0
1697055900000|2023-10-11 20:25:00|7151.5|7147.5|7150.2|7146.2|7151.5|7147.5|7149.9|7145.9|0
1697056200000|2023-10-11 20:30:00|7150.7|7146.7|7149.1|7145.1|7151|7147|7149.1|7145.1|0
1697056500000|2023-10-11 20:35:00|7149|7145|7149.8|7145.8|7149.8|7145.8|7149|7145|0
1697056800000|2023-10-11 20:40:00|7149.9|7145.9|7150.8|7146.8|7151.1|7147.1|7149.9|7145.9|0
1697057100000|2023-10-11 20:45:00|7150.7|7146.7|7150.7|7146.7|7150.9|7146.9|7150.3|7146.3|0
1697057400000|2023-10-11 20:50:00|7151|7147|7152.2|7148.2|7152.2|7148.2|7151|7147|0
1697057700000|2023-10-11 20:55:00|7151.9|7147.9|7152.2|7148.2|7153.1|7149.1|7151.8|7147.8|0
1697058000000|2023-10-11 21:00:00|7152.5|7148.5|7152|7148|7152.5|7148.5|7151.7|7147.7|0
1697058300000|2023-10-11 21:05:00|7151.8|7147.8|7152|7148|7152.3|7148.3|7151.8|7147.8|0
1697058600000|2023-10-11 21:10:00|7151.8|7147.8|7151.3|7147.3|7152|7148|7151.3|7147.3|0
1697058900000|2023-10-11 21:15:00|7151.6|7147.6|7151.3|7147.3|7151.8|7147.8|7151.1|7147.1|0
1697059200000|2023-10-11 21:20:00|7151.1|7147.1|7150.6|7146.6|7151.1|7147.1|7150.3|7146.3|0
1697059500000|2023-10-11 21:25:00|7150.8|7146.8|7150.6|7146.6|7150.8|7146.8|7150.1|7146.1|0
1697059800000|2023-10-11 21:30:00|7150.4|7146.4|7150.7|7146.7|7150.9|7146.9|7150.1|7146.1|0
1697060100000|2023-10-11 21:35:00|7150.6|7146.6|7150.8|7146.8|7150.9|7146.9|7150.6|7146.6|0
1697060400000|2023-10-11 21:40:00|7150.7|7146.7|7150.8|7146.8|7150.8|7146.8|7150.7|7146.7|0
1697060700000|2023-10-11 21:45:00|7150.7|7146.7|7150.7|7146.7|7151.1|7147.1|7150.4|7146.4|0
1697061000000|2023-10-11 21:50:00|7150.6|7146.6|7150.8|7146.8|7150.9|7146.9|7150.6|7146.6|0
1697061300000|2023-10-11 21:55:00|7150.6|7146.6|7150.6|7146.6|7150.9|7146.9|7150.6|7146.6|0
1697061600000|2023-10-11 22:00:00|7149.4|7145.4|7148.1|7144.1|7150.3|7146.3|7147.2|7143.2|0
1697061900000|2023-10-11 22:05:00|7148.2|7144.2|7147.7|7143.7|7148.6|7144.6|7147.2|7143.2|0
1697062200000|2023-10-11 22:10:00|7147.9|7143.9|7147.2|7143.2|7148.1|7144.1|7147.2|7143.2|0
1697062500000|2023-10-11 22:15:00|7147.4|7143.4|7147.2|7143.2|7148.4|7144.4|7147.1|7143.1|0
1697062800000|2023-10-11 22:20:00|7147.7|7143.7|7148.4|7144.4|7148.6|7144.6|7147.7|7143.7|0
1697063100000|2023-10-11 22:25:00|7148.1|7144.1|7148.4|7144.4|7148.4|7144.4|7148.1|7144.1|0
1697063400000|2023-10-11 22:30:00|7148.9|7144.9|7149.8|7145.8|7149.8|7145.8|7148.4|7144.4|0
1697063700000|2023-10-11 22:35:00|7149.7|7145.7|7149.7|7145.7|7149.7|7145.7|7149.2|7145.2|0
1697064000000|2023-10-11 22:40:00|7149.8|7145.8|7149.4|7145.4|7149.8|7145.8|7149.2|7145.2|0
1697064300000|2023-10-11 22:45:00|7149.3|7145.3|7150.1|7146.1|7150.4|7146.4|7149.3|7145.3|0
1697064600000|2023-10-11 22:50:00|7149.8|7145.8|7150.1|7146.1|7150.1|7146.1|7149.8|7145.8|0
1697064900000|2023-10-11 22:55:00|7150.4|7146.4|7150.9|7146.9|7151.3|7147.3|7150.1|7146.1|0
1697065200000|2023-10-11 23:00:00|7151.2|7147.2|7150.4|7146.4|7151.7|7147.7|7150.1|7146.1|0
1697065500000|2023-10-11 23:05:00|7150.6|7146.6|7150.4|7146.4|7151.3|7147.3|7150.4|7146.4|0
1697065800000|2023-10-11 23:10:00|7150.2|7146.2|7150.4|7146.4|7150.4|7146.4|7150.1|7146.1|0
1697066100000|2023-10-11 23:15:00|7150.9|7146.9|7150.9|7146.9|7151.3|7147.3|7150.4|7146.4|0
1697066400000|2023-10-11 23:20:00|7150.4|7146.4|7150.9|7146.9|7150.9|7146.9|7150.4|7146.4|0
1697066700000|2023-10-11 23:25:00|7151.2|7147.2|7152.9|7148.9|7153.6|7149.6|7150.9|7146.9|0
1697067000000|2023-10-11 23:30:00|7153.3|7149.3|7154.1|7150.1|7154.1|7150.1|7152.9|7148.9|0
1697067300000|2023-10-11 23:35:00|7154.2|7150.2|7153.1|7149.1|7154.2|7150.2|7152.9|7148.9|0
1697067600000|2023-10-11 23:40:00|7153.3|7149.3|7152.9|7148.9|7153.3|7149.3|7152.4|7148.4|0
1697067900000|2023-10-11 23:45:00|7152.4|7148.4|7153.2|7149.2|7153.6|7149.6|7152.4|7148.4|0
1697068200000|2023-10-11 23:50:00|7153.4|7149.4|7154.1|7150.1|7154.1|7150.1|7153.2|7149.2|0
1697068500000|2023-10-11 23:55:00|7154.3|7150.3|7154.1|7150.1|7154.4|7150.4|7153.2|7149.2|0
1697068800000|2023-10-12 00:00:00|7153.6|7149.6|7153.2|7149.2|7154.1|7150.1|7152.4|7148.4|0
1697069100000|2023-10-12 00:05:00|7152.9|7148.9|7157.3|7153.3|7158.1|7154.1|7152.9|7148.9|0
1697069400000|2023-10-12 00:10:00|7157|7153|7153.3|7149.3|7157|7153|7153.2|7149.2|0
1697069700000|2023-10-12 00:15:00|7152.8|7148.8|7151|7148|7154.3|7151.3|7149.4|7146.4|0
1697070000000|2023-10-12 00:20:00|7151.1|7148.1|7151.2|7148.2|7152.8|7149.8|7151|7148|0
1697070300000|2023-10-12 00:25:00|7149.5|7146.5|7147.9|7144.9|7149.5|7146.5|7147.9|7144.9|0
1697070600000|2023-10-12 00:30:00|7146.3|7143.3|7146.2|7143.2|7146.3|7143.3|7146.2|7143.2|0
1697070900000|2023-10-12 00:35:00|7146.3|7143.3|7144.6|7141.6|7146.3|7143.3|7142.9|7139.9|0
1697071200000|2023-10-12 00:40:00|7146.3|7143.3|7147.9|7144.9|7147.9|7144.9|7146.3|7143.3|0
1697071500000|2023-10-12 00:45:00|7149.6|7146.6|7152.9|7149.9|7152.9|7149.9|7149.6|7146.6|0
1697071800000|2023-10-12 00:50:00|7153|7150|7149.6|7146.6|7153|7150|7147.9|7144.9|0
1697072100000|2023-10-12 00:55:00|7148.8|7145.8|7154.5|7151.5|7154.6|7151.6|7148.8|7145.8|0
1697072400000|2023-10-12 01:00:00|7152.8|7149.8|7154.4|7151.4|7154.5|7151.5|7152.8|7149.8|0
1697072700000|2023-10-12 01:05:00|7153.6|7150.6|7154.4|7151.4|7154.4|7151.4|7153.6|7150.6|0
1697073000000|2023-10-12 01:10:00|7152.7|7149.7|7154.4|7151.4|7154.4|7151.4|7152.7|7149.7|0
1697073300000|2023-10-12 01:15:00|7156|7153|7156|7153|7157.7|7154.7|7154.4|7151.4|0
1697073600000|2023-10-12 01:20:00|7155.2|7152.2|7156|7153|7157.7|7154.7|7154.4|7151.4|0
1697073900000|2023-10-12 01:25:00|7155.2|7152.2|7157.7|7154.7|7157.7|7154.7|7154.4|7151.4|0
1697074200000|2023-10-12 01:30:00|7156|7153|7157.9|7154.9|7157.9|7154.9|7154.4|7151.4|0
1697074500000|2023-10-12 01:35:00|7159.5|7156.5|7158.1|7155.1|7161.4|7158.4|7158.1|7155.1|0
1697074800000|2023-10-12 01:40:00|7159.7|7156.7|7159.7|7156.7|7159.8|7156.8|7158|7155|0
1697075100000|2023-10-12 01:45:00|7159.8|7156.8|7159.7|7156.7|7159.8|7156.8|7157.2|7154.2|0
1697075400000|2023-10-12 01:50:00|7161.3|7158.3|7161.1|7158.1|7161.3|7158.3|7159.4|7156.4|0
1697075700000|2023-10-12 01:55:00|7159.4|7156.4|7157.6|7154.6|7159.4|7156.4|7157.6|7154.6|0
1697076000000|2023-10-12 02:00:00|7156|7153|7157.6|7154.6|7157.6|7154.6|7155.9|7152.9|0
1697076300000|2023-10-12 02:05:00|7156.7|7153.7|7155.9|7152.9|7157.6|7154.6|7155.9|7152.9|0
1697076600000|2023-10-12 02:10:00|7157.5|7154.5|7155.9|7152.9|7157.6|7154.6|7155.9|7152.9|0
1697076900000|2023-10-12 02:15:00|7157.5|7154.5|7157.5|7154.5|7157.5|7154.5|7155.9|7152.9|0
1697077200000|2023-10-12 02:20:00|7155.9|7152.9|7157.5|7154.5|7157.6|7154.6|7155.9|7152.9|0
1697077500000|2023-10-12 02:25:00|7156.7|7153.7|7155.8|7152.8|7156.7|7153.7|7155.8|7152.8|0
1697077800000|2023-10-12 02:30:00|7155.9|7152.9|7155.8|7152.8|7157.5|7154.5|7154.2|7151.2|0
1697078100000|2023-10-12 02:35:00|7155|7152|7154.2|7151.2|7155.9|7152.9|7154.2|7151.2|0
1697078400000|2023-10-12 02:40:00|7153.4|7150.4|7152.5|7149.5|7153.4|7150.4|7152.5|7149.5|0
1697078700000|2023-10-12 02:45:00|7150.9|7147.9|7152.5|7149.5|7152.5|7149.5|7150.9|7147.9|0
1697079000000|2023-10-12 02:50:00|7151.7|7148.7|7149.2|7146.2|7152.5|7149.5|7149.2|7146.2|0
1697079300000|2023-10-12 02:55:00|7150.9|7147.9|7152.5|7149.5|7154.2|7151.2|7150.1|7147.1|0
1697079600000|2023-10-12 03:00:00|7150.9|7147.9|7154.2|7151.2|7154.2|7151.2|7150.9|7147.9|0
1697079900000|2023-10-12 03:05:00|7155.8|7152.8|7157.5|7154.5|7157.5|7154.5|7154.2|7151.2|0
1697080200000|2023-10-12 03:10:00|7159.1|7156.1|7157.5|7154.5|7159.1|7156.1|7157.5|7154.5|0
1697080500000|2023-10-12 03:15:00|7159.1|7156.1|7155.8|7152.8|7159.1|7156.1|7155|7152|0
1697080800000|2023-10-12 03:20:00|7155.9|7152.9|7155.9|7152.9|7157.5|7154.5|7155|7152|0
1697081100000|2023-10-12 03:25:00|7155.8|7152.8|7154.2|7151.2|7155.9|7152.9|7154.2|7151.2|0
1697081400000|2023-10-12 03:30:00|7155.8|7152.8|7157.5|7154.5|7159.2|7156.2|7155.8|7152.8|0
1697081700000|2023-10-12 03:35:00|7159.2|7156.2|7155.9|7152.9|7159.2|7156.2|7155.9|7152.9|0
1697082000000|2023-10-12 03:40:00|7156.7|7153.7|7157.5|7154.5|7159.2|7156.2|7155.9|7152.9|0
1697082300000|2023-10-12 03:45:00|7158.4|7155.4|7157.5|7154.5|7159.2|7156.2|7157.5|7154.5|0
1697082600000|2023-10-12 03:50:00|7157.6|7154.6|7158.2|7155.2|7159.8|7156.8|7157.6|7154.6|0
1697082900000|2023-10-12 03:55:00|7159|7156|7158.2|7155.2|7159.8|7156.8|7158.2|7155.2|0
1697083200000|2023-10-12 04:00:00|7159|7156|7159.8|7156.8|7159.8|7156.8|7158.2|7155.2|0
1697083500000|2023-10-12 04:05:00|7158.2|7155.2|7159.9|7156.9|7159.9|7156.9|7158.2|7155.2|0
1697083800000|2023-10-12 04:10:00|7158.2|7155.2|7158.2|7155.2|7158.2|7155.2|7158.2|7155.2|0
1697084100000|2023-10-12 04:15:00|7158.3|7155.3|7158.2|7155.2|7158.3|7155.3|7158.2|7155.2|0
1697084400000|2023-10-12 04:20:00|7158.3|7155.3|7159.9|7156.9|7159.9|7156.9|7158.2|7155.2|0
1697084700000|2023-10-12 04:25:00|7158.2|7155.2|7158.2|7155.2|7158.3|7155.3|7158.2|7155.2|0
1697085000000|2023-10-12 04:30:00|7158.3|7155.3|7159.9|7156.9|7159.9|7156.9|7158.2|7155.2|0
1697085300000|2023-10-12 04:35:00|7160|7157|7158.3|7155.3|7160|7157|7158.3|7155.3|0
1697085600000|2023-10-12 04:40:00|7157.5|7154.5|7158.3|7155.3|7158.3|7155.3|7156.7|7153.7|0
1697085900000|2023-10-12 04:45:00|7160|7157|7161.6|7158.6|7161.6|7158.6|7160|7157|0
1697086200000|2023-10-12 04:50:00|7159.9|7156.9|7159.9|7156.9|7160|7157|7158.3|7155.3|0
1697086500000|2023-10-12 04:55:00|7162.4|7159.4|7164.8|7161.8|7166.5|7163.5|7161.6|7158.6|0
1697086800000|2023-10-12 05:00:00|7163.1|7160.1|7164.8|7161.8|7164.8|7161.8|7163.1|7160.1|0
1697087100000|2023-10-12 05:05:00|7166.4|7163.4|7162.9|7159.9|7166.4|7163.4|7162.9|7159.9|0
1697087400000|2023-10-12 05:10:00|7164.5|7161.5|7162.8|7159.8|7164.6|7161.6|7162.8|7159.8|0
1697087700000|2023-10-12 05:15:00|7161.2|7158.2|7162.5|7159.5|7164.2|7161.2|7161.1|7158.1|0
1697088000000|2023-10-12 05:20:00|7160.9|7157.9|7159.1|7156.1|7160.9|7157.9|7157.5|7154.5|0
1697088300000|2023-10-12 05:25:00|7157.5|7154.5|7158.9|7155.9|7160.5|7157.5|7157.5|7154.5|0
1697088600000|2023-10-12 05:30:00|7160.5|7157.5|7160.5|7157.5|7162.2|7159.2|7158.9|7155.9|0
1697088900000|2023-10-12 05:35:00|7162.1|7159.1|7164.1|7161.1|7167.4|7164.4|7162.1|7159.1|0
1697089200000|2023-10-12 05:40:00|7162.4|7159.4|7167.4|7164.4|7167.4|7164.4|7160.8|7157.8|0
1697089500000|2023-10-12 05:45:00|7165.7|7162.7|7164|7161|7165.7|7162.7|7162.3|7159.3|0
1697089800000|2023-10-12 05:50:00|7163.9|7160.9|7160.7|7157.7|7165.6|7162.6|7160.6|7157.6|0
1697090100000|2023-10-12 05:55:00|7160.6|7157.6|7166|7163|7166|7163|7159|7156|0
1697090400000|2023-10-12 06:00:00|7166.5|7162.5|7174|7172|7178.5|7176.5|7161.8|7159.8|442
1697090700000|2023-10-12 06:05:00|7174.3|7172.3|7176.8|7174.8|7176.8|7174.8|7171.8|7169.8|181
1697091000000|2023-10-12 06:10:00|7177|7175|7170.5|7168.5|7177.3|7175.3|7168.8|7166.8|131
1697091300000|2023-10-12 06:15:00|7170.8|7168.8|7173.5|7171.5|7177.5|7175.5|7170.3|7168.3|174
1697091600000|2023-10-12 06:20:00|7173.3|7171.3|7170.5|7168.5|7173.3|7171.3|7168.5|7166.5|79
1697091900000|2023-10-12 06:25:00|7170.3|7168.3|7171.5|7169.5|7173.5|7171.5|7169.8|7167.8|54
1697092200000|2023-10-12 06:30:00|7171.8|7169.8|7171.5|7169.5|7172.3|7170.3|7167.8|7165.8|107
1697092500000|2023-10-12 06:35:00|7171.8|7169.8|7179.3|7177.3|7179.8|7177.8|7171.5|7169.5|105
1697092800000|2023-10-12 06:40:00|7179.5|7177.5|7178|7176|7179.8|7177.8|7175.5|7173.5|88
1697093100000|2023-10-12 06:45:00|7178.3|7176.3|7182|7180|7182|7180|7176.8|7174.8|163
1697093400000|2023-10-12 06:50:00|7182.3|7180.3|7181.8|7179.8|7184.3|7182.3|7180|7178|101
1697093700000|2023-10-12 06:55:00|7182|7180|7173.5|7171.5|7184|7182|7172.5|7170.5|258
1697094000000|2023-10-12 07:00:00|7173.3|7171.3|7164|7163|7175.8|7174.8|7161.3|7160.3|1844
1697094300000|2023-10-12 07:05:00|7163.8|7162.8|7175.3|7174.3|7175.3|7174.3|7161.8|7160.8|1115
1697094600000|2023-10-12 07:10:00|7175.5|7174.5|7167.3|7166.3|7181.8|7180.8|7166.8|7165.8|1003
1697094900000|2023-10-12 07:15:00|7167.5|7166.5|7169.5|7168.5|7172.8|7171.8|7164.5|7163.5|649
1697095200000|2023-10-12 07:20:00|7170|7169|7151.3|7150.3|7170|7169|7150.5|7149.5|829
1697095500000|2023-10-12 07:25:00|7150.8|7149.8|7142.8|7141.8|7151.3|7150.3|7142|7141|868
1697095800000|2023-10-12 07:30:00|7143|7142|7143.8|7142.8|7149.5|7148.5|7141.8|7140.8|740
1697096100000|2023-10-12 07:35:00|7143.5|7142.5|7144.8|7143.8|7146.8|7145.8|7141|7140|525
1697096400000|2023-10-12 07:40:00|7144.5|7143.5|7142.8|7141.8|7149.5|7148.5|7141|7140|435
1697096700000|2023-10-12 07:45:00|7142.5|7141.5|7140.3|7139.3|7143.8|7142.8|7138|7137|496
1697097000000|2023-10-12 07:50:00|7140.5|7139.5|7141.8|7140.8|7144.8|7143.8|7139.5|7138.5|355
1697097300000|2023-10-12 07:55:00|7142|7141|7142.5|7141.5|7145.3|7144.3|7141.3|7140.3|301
1697097600000|2023-10-12 08:00:00|7142.3|7141.3|7139.3|7138.3|7144.5|7143.5|7139|7138|298
1697097900000|2023-10-12 08:05:00|7139|7138|7149|7148|7149.8|7148.8|7138.8|7137.8|287
1697098200000|2023-10-12 08:10:00|7148.8|7147.8|7146|7145|7149.3|7148.3|7142.8|7141.8|187
1697098500000|2023-10-12 08:15:00|7145.8|7144.8|7151.3|7150.3|7152|7151|7143.3|7142.3|178
1697098800000|2023-10-12 08:20:00|7151|7150|7154|7153|7154.5|7153.5|7149.5|7148.5|224
1697099100000|2023-10-12 08:25:00|7154.3|7153.3|7157.8|7156.8|7160.8|7159.8|7152|7151|326
1697099400000|2023-10-12 08:30:00|7158|7157|7160|7159|7161.5|7160.5|7157.3|7156.3|240
1697099700000|2023-10-12 08:35:00|7160.3|7159.3|7158.3|7157.3|7162.8|7161.8|7154.3|7153.3|273
1697100000000|2023-10-12 08:40:00|7158|7157|7164.5|7163.5|7166.3|7165.3|7158|7157|267
1697100300000|2023-10-12 08:45:00|7164.8|7163.8|7163|7162|7165.3|7164.3|7160.3|7159.3|185
1697100600000|2023-10-12 08:50:00|7163.3|7162.3|7166.8|7165.8|7167.8|7166.8|7161.5|7160.5|432
1697100900000|2023-10-12 08:55:00|7167|7166|7167.5|7166.5|7168|7167|7163.3|7162.3|338
1697101200000|2023-10-12 09:00:00|7167.8|7166.8|7166.5|7165.5|7168.8|7167.8|7162.5|7161.5|373
1697101500000|2023-10-12 09:05:00|7166.3|7165.3|7169.8|7168.8|7170.8|7169.8|7165.8|7164.8|267
1697101800000|2023-10-12 09:10:00|7170|7169|7172|7171|7172.3|7171.3|7166.8|7165.8|327
1697102100000|2023-10-12 09:15:00|7171.8|7170.8|7174|7173|7174.5|7173.5|7171.3|7170.3|307
1697102400000|2023-10-12 09:20:00|7174.3|7173.3|7173|7172|7175.8|7174.8|7171.3|7170.3|254
1697102700000|2023-10-12 09:25:00|7172.8|7171.8|7165.5|7164.5|7173|7172|7165.3|7164.3|224
1697103000000|2023-10-12 09:30:00|7165.3|7164.3|7163|7162|7167.3|7166.3|7161.3|7160.3|1122
1697103300000|2023-10-12 09:35:00|7163.3|7162.3|7166|7165|7169|7168|7163.3|7162.3|155
1697103600000|2023-10-12 09:40:00|7166.5|7165.5|7169.8|7168.8|7169.8|7168.8|7163|7162|173
1697103900000|2023-10-12 09:45:00|7170.1|7169.1|7171.6|7170.6|7171.8|7170.8|7167.8|7166.8|158
1697104200000|2023-10-12 09:50:00|7171.3|7170.3|7169.1|7168.1|7171.6|7170.6|7166.1|7165.1|160
1697104500000|2023-10-12 09:55:00|7170.1|7169.1|7169.6|7168.6|7171.1|7170.1|7168.1|7167.1|116
1697104800000|2023-10-12 10:00:00|7169.8|7168.8|7170.6|7169.6|7170.6|7169.6|7166.6|7165.6|152
1697105100000|2023-10-12 10:05:00|7170.3|7169.3|7168.1|7167.1|7172.3|7171.3|7167.1|7166.1|125
1697105400000|2023-10-12 10:10:00|7168.3|7167.3|7167.1|7166.1|7170.3|7169.3|7166.3|7165.3|164
1697105700000|2023-10-12 10:15:00|7166.8|7165.8|7172.6|7171.6|7174.1|7173.1|7166.6|7165.6|328
1697106000000|2023-10-12 10:20:00|7172.8|7171.8|7171.3|7170.3|7174.8|7173.8|7170.8|7169.8|221
1697106300000|2023-10-12 10:25:00|7171.1|7170.1|7168.6|7167.6|7171.6|7170.6|7168.1|7167.1|135
1697106600000|2023-10-12 10:30:00|7168.8|7167.8|7168.1|7167.1|7168.8|7167.8|7166.1|7165.1|134
1697106900000|2023-10-12 10:35:00|7167.8|7166.8|7168.1|7167.1|7171.6|7170.6|7167.6|7166.6|123
1697107200000|2023-10-12 10:40:00|7167.8|7166.8|7169.8|7168.8|7171.3|7170.3|7167.6|7166.6|102
1697107500000|2023-10-12 10:45:00|7169.6|7168.6|7167.1|7166.1|7171.6|7170.6|7166.3|7165.3|177
1697107800000|2023-10-12 10:50:00|7166.8|7165.8|7161.3|7160.3|7168.1|7167.1|7161.3|7160.3|205
1697108100000|2023-10-12 10:55:00|7161.6|7160.6|7161.1|7160.1|7163.1|7162.1|7159.8|7158.8|125
1697108400000|2023-10-12 11:00:00|7161.3|7160.3|7164.3|7163.3|7164.8|7163.8|7161.1|7160.1|181
1697108700000|2023-10-12 11:05:00|7164.1|7163.1|7162.6|7161.6|7165.3|7164.3|7161.6|7160.6|168
1697109000000|2023-10-12 11:10:00|7162.3|7161.3|7162.3|7161.3|7164.6|7163.6|7160.8|7159.8|79
1697109300000|2023-10-12 11:15:00|7162.6|7161.6|7161.8|7160.8|7165.8|7164.8|7161.1|7160.1|100
1697109600000|2023-10-12 11:20:00|7162.1|7161.1|7158.6|7157.6|7162.6|7161.6|7158.6|7157.6|510
1697109900000|2023-10-12 11:25:00|7158.3|7157.3|7155.6|7154.6|7159.1|7158.1|7155.1|7154.1|94
1697110200000|2023-10-12 11:30:00|7155.3|7154.3|7150.8|7149.8|7155.6|7154.6|7150.6|7149.6|238
1697110500000|2023-10-12 11:35:00|7150.6|7149.6|7156.6|7155.6|7157.1|7156.1|7150.6|7149.6|231
1697110800000|2023-10-12 11:40:00|7157.3|7156.3|7158.3|7157.3|7160.5|7159.5|7156|7155|188
1697111100000|2023-10-12 11:45:00|7158.8|7157.8|7159|7158|7162.5|7161.5|7155.8|7154.8|148
1697111400000|2023-10-12 11:50:00|7158.8|7157.8|7156|7155|7162.3|7161.3|7155.8|7154.8|250
1697111700000|2023-10-12 11:55:00|7156.3|7155.3|7160.3|7159.3|7161.3|7160.3|7156.3|7155.3|117
1697112000000|2023-10-12 12:00:00|7159.8|7158.8|7157|7156|7160.3|7159.3|7153|7152|273
1697112300000|2023-10-12 12:05:00|7157.3|7156.3|7158|7157|7158.3|7157.3|7155.3|7154.3|93
1697112600000|2023-10-12 12:10:00|7157.8|7156.8|7158.8|7157.8|7162.5|7161.5|7156.8|7155.8|228
1697112900000|2023-10-12 12:15:00|7158.5|7157.5|7161.5|7160.5|7163.5|7162.5|7156.3|7155.3|279
1697113200000|2023-10-12 12:20:00|7161.3|7160.3|7163|7162|7164.5|7163.5|7160.3|7159.3|198
1697113500000|2023-10-12 12:25:00|7163.3|7162.3|7164.5|7163.5|7165.8|7164.8|7162|7161|231
1697113800000|2023-10-12 12:30:00|7164.3|7163.3|7146|7145|7164.3|7163.3|7142.3|7141.3|1561
1697114100000|2023-10-12 12:35:00|7145.8|7144.8|7143.3|7142.3|7146.8|7145.8|7135.8|7134.8|813
1697114400000|2023-10-12 12:40:00|7142.8|7141.8|7150.8|7149.8|7150.8|7149.8|7141.3|7140.3|725
1697114700000|2023-10-12 12:45:00|7151.3|7150.3|7157.5|7156.5|7157.8|7156.8|7148.8|7147.8|521
1697115000000|2023-10-12 12:50:00|7157.8|7156.8|7146.5|7145.5|7158|7157|7146|7145|433
1697115300000|2023-10-12 12:55:00|7146.8|7145.8|7137|7136|7148.3|7147.3|7137|7136|326
1697115600000|2023-10-12 13:00:00|7137.5|7136.5|7136.8|7135.8|7143|7142|7134.8|7133.8|511
1697115900000|2023-10-12 13:05:00|7136.5|7135.5|7129.5|7128.5|7137|7136|7126.8|7125.8|541
1697116200000|2023-10-12 13:10:00|7129.3|7128.3|7126.5|7125.5|7130.8|7129.8|7123.8|7122.8|502
1697116500000|2023-10-12 13:15:00|7126.3|7125.3|7127|7126|7128.5|7127.5|7124|7123|313
1697116800000|2023-10-12 13:20:00|7126.8|7125.8|7131.5|7130.5|7131.5|7130.5|7124.8|7123.8|473
1697117100000|2023-10-12 13:25:00|7131.8|7130.8|7131.5|7130.5|7132.5|7131.5|7128.8|7127.8|298
1697117400000|2023-10-12 13:30:00|7131.3|7130.3|7121.8|7120.8|7132.3|7131.3|7119.8|7118.8|666
1697117700000|2023-10-12 13:35:00|7122|7121|7123.8|7122.8|7127.8|7126.8|7120|7119|464
1697118000000|2023-10-12 13:40:00|7123.5|7122.5|7108.3|7107.3|7123.5|7122.5|7108.3|7107.3|821
1697118300000|2023-10-12 13:45:00|7108.8|7107.8|7114.3|7113.3|7117.8|7116.8|7108|7107|625
1697118600000|2023-10-12 13:50:00|7114.5|7113.5|7105.8|7104.8|7122.8|7121.8|7105|7104|872
1697118900000|2023-10-12 13:55:00|7105.5|7104.5|7110.5|7109.5|7111.8|7110.8|7103.8|7102.8|497
1697119200000|2023-10-12 14:00:00|7110.3|7109.3|7111.5|7110.5|7113|7112|7101.3|7100.3|626
1697119500000|2023-10-12 14:05:00|7111.8|7110.8|7113.3|7112.3|7116|7115|7108.3|7107.3|416
1697119800000|2023-10-12 14:10:00|7113.4|7112.4|7122.9|7121.9|7124.9|7123.9|7111.9|7110.9|466
1697120100000|2023-10-12 14:15:00|7122.6|7121.6|7118.9|7117.9|7122.9|7121.9|7111.9|7110.9|585
1697120400000|2023-10-12 14:20:00|7118.6|7117.6|7116.4|7115.4|7120.1|7119.1|7115.1|7114.1|327
1697120700000|2023-10-12 14:25:00|7116.1|7115.1|7114.9|7113.9|7119.1|7118.1|7111.4|7110.4|523
1697121000000|2023-10-12 14:30:00|7115.1|7114.1|7114.6|7113.6|7115.6|7114.6|7107.4|7106.4|441
1697121300000|2023-10-12 14:35:00|7114.9|7113.9|7107.4|7106.4|7115.9|7114.9|7106.9|7105.9|367
1697121600000|2023-10-12 14:40:00|7107.1|7106.1|7107.1|7106.1|7111.4|7110.4|7107.1|7106.1|318
1697121900000|2023-10-12 14:45:00|7106.9|7105.9|7106.6|7105.6|7111.9|7110.9|7105.6|7104.6|501
1697122200000|2023-10-12 14:50:00|7106.9|7105.9|7099.9|7098.9|7107.6|7106.6|7098.4|7097.4|532
1697122500000|2023-10-12 14:55:00|7099.6|7098.6|7107.1|7106.1|7109.6|7108.6|7098.4|7097.4|687
1697122800000|2023-10-12 15:00:00|7106.9|7105.9|7102.9|7101.9|7108.1|7107.1|7098.9|7097.9|652
1697123100000|2023-10-12 15:05:00|7103.1|7102.1|7103.4|7102.4|7106.4|7105.4|7096.9|7095.9|437
1697123400000|2023-10-12 15:10:00|7103.1|7102.1|7105.9|7104.9|7106.4|7105.4|7100.9|7099.9|449
1697123700000|2023-10-12 15:15:00|7106.1|7105.1|7104.9|7103.9|7106.4|7105.4|7101.9|7100.9|631
1697124000000|2023-10-12 15:20:00|7104.6|7103.6|7103.4|7102.4|7108.1|7107.1|7101.9|7100.9|532
1697124300000|2023-10-12 15:25:00|7103.1|7102.1|7103.9|7102.9|7105.4|7104.4|7100.9|7099.9|1044
1697124600000|2023-10-12 15:30:00|7104.4|7102.4|7105.4|7103.4|7106.4|7104.4|7098.4|7096.4|2070
1697124900000|2023-10-12 15:35:00|7105.9|7103.9|7106.4|7104.4|7106.9|7104.9|7100.9|7098.9|1163
1697125200000|2023-10-12 15:40:00|7106.1|7104.1|7102.9|7100.9|7106.4|7104.4|7100.9|7098.9|330
1697125500000|2023-10-12 15:45:00|7103.6|7101.6|7098.9|7096.9|7104.4|7102.4|7097.9|7095.9|263
1697125800000|2023-10-12 15:50:00|7099.1|7097.1|7102.6|7100.6|7103.4|7101.4|7098.4|7096.4|156
1697126100000|2023-10-12 15:55:00|7102.9|7100.9|7106.6|7104.6|7107.1|7105.1|7102.4|7100.4|118
1697126400000|2023-10-12 16:00:00|7106.9|7104.9|7106.4|7104.4|7110.9|7108.9|7104.1|7102.1|187
1697126700000|2023-10-12 16:05:00|7106.6|7104.6|7109.6|7107.6|7110.9|7108.9|7106.6|7104.6|192
1697127000000|2023-10-12 16:10:00|7109.9|7107.9|7107.4|7105.4|7110.4|7108.4|7106.1|7104.1|162
1697127300000|2023-10-12 16:15:00|7107.1|7105.1|7111.6|7109.6|7111.9|7109.9|7107.1|7105.1|145
1697127600000|2023-10-12 16:20:00|7111.9|7109.9|7112.6|7110.6|7114.9|7112.9|7108.9|7106.9|130
1697127900000|2023-10-12 16:25:00|7112.9|7110.9|7113.1|7111.1|7114.1|7112.1|7110.6|7108.6|105
1697128200000|2023-10-12 16:30:00|7113.4|7111.4|7111.9|7109.9|7113.9|7111.9|7110.4|7108.4|80
1697128500000|2023-10-12 16:35:00|7112.1|7110.1|7112.9|7110.9|7113.9|7111.9|7109.6|7107.6|39
1697128800000|2023-10-12 16:40:00|7113.1|7111.1|7112.9|7110.9|7114.4|7112.4|7112.1|7110.1|53
1697129100000|2023-10-12 16:45:00|7112.6|7110.6|7110.4|7108.4|7112.6|7110.6|7109.9|7107.9|168
1697129400000|2023-10-12 16:50:00|7110.1|7108.1|7110.9|7108.9|7111.4|7109.4|7108.9|7106.9|35
1697129700000|2023-10-12 16:55:00|7111.1|7109.1|7106.4|7104.4|7111.6|7109.6|7104.4|7102.4|109
1697130000000|2023-10-12 17:00:00|7106.1|7104.1|7095.6|7093.6|7106.1|7104.1|7091.9|7089.9|275
1697130300000|2023-10-12 17:05:00|7095.4|7093.4|7086.1|7084.1|7095.4|7093.4|7083.9|7081.9|301
1697130600000|2023-10-12 17:10:00|7085.9|7083.9|7081.1|7079.1|7087.1|7085.1|7080.9|7078.9|143
1697130900000|2023-10-12 17:15:00|7080.9|7078.9|7083.4|7081.4|7084.9|7082.9|7079.4|7077.4|217
1697131200000|2023-10-12 17:20:00|7083.6|7081.6|7080.4|7078.4|7085.6|7083.6|7079.9|7077.9|250
1697131500000|2023-10-12 17:25:00|7080.6|7078.6|7077.6|7075.6|7081.1|7079.1|7076.4|7074.4|143
1697131800000|2023-10-12 17:30:00|7076.9|7074.9|7076.4|7074.4|7081.6|7079.6|7075.1|7073.1|246
1697132100000|2023-10-12 17:35:00|7076.6|7074.6|7075.9|7073.9|7078.9|7076.9|7074.1|7072.1|108
1697132400000|2023-10-12 17:40:00|7076.4|7074.4|7073.1|7071.1|7078.1|7076.1|7072.6|7070.6|104
1697132700000|2023-10-12 17:45:00|7073.4|7071.4|7075.9|7073.9|7076.9|7074.9|7073.1|7071.1|108
1697133000000|2023-10-12 17:50:00|7075.6|7073.6|7073.6|7071.6|7076.4|7074.4|7071.6|7069.6|112
1697133300000|2023-10-12 17:55:00|7073.9|7071.9|7070.9|7068.9|7075.9|7073.9|7069.6|7067.6|100
1697133600000|2023-10-12 18:00:00|7070.6|7068.6|7067.1|7065.1|7073.9|7071.9|7066.6|7064.6|230
1697133900000|2023-10-12 18:05:00|7066.9|7064.9|7063.9|7061.9|7069.4|7067.4|7063.4|7061.4|201
1697134200000|2023-10-12 18:10:00|7063.6|7061.6|7062.1|7060.1|7064.1|7062.1|7058.4|7056.4|263
1697134500000|2023-10-12 18:15:00|7061.9|7059.9|7059.6|7057.6|7063.9|7061.9|7057.9|7055.9|135
1697134800000|2023-10-12 18:20:00|7059.4|7057.4|7068.1|7066.1|7069.6|7067.6|7059.1|7057.1|156
1697135100000|2023-10-12 18:25:00|7068.4|7066.4|7072.1|7070.1|7072.4|7070.4|7066.6|7064.6|105
1697135400000|2023-10-12 18:30:00|7071.9|7069.9|7074.9|7072.9|7075.1|7073.1|7069.4|7067.4|71
1697135700000|2023-10-12 18:35:00|7074.6|7072.6|7074.6|7072.6|7076.6|7074.6|7072.1|7070.1|45
1697136000000|2023-10-12 18:40:00|7074.9|7072.9|7077.1|7075.1|7077.6|7075.6|7072.6|7070.6|35
1697136300000|2023-10-12 18:45:00|7076.9|7074.9|7081.1|7079.1|7082.1|7080.1|7075.4|7073.4|119
1697136600000|2023-10-12 18:50:00|7080.9|7078.9|7078.6|7076.6|7081.9|7079.9|7076.9|7074.9|88
1697136900000|2023-10-12 18:55:00|7078.9|7076.9|7077.4|7075.4|7079.6|7077.6|7076.4|7074.4|95
1697137200000|2023-10-12 19:00:00|7077.6|7075.6|7079.1|7077.1|7080.1|7078.1|7076.9|7074.9|115
1697137500000|2023-10-12 19:05:00|7079.4|7077.4|7078.9|7076.9|7080.1|7078.1|7075.4|7073.4|108
1697137800000|2023-10-12 19:10:00|7078.6|7076.6|7081.6|7079.6|7081.6|7079.6|7075.4|7073.4|96
1697138100000|2023-10-12 19:15:00|7081.1|7079.1|7084.1|7082.1|7084.9|7082.9|7079.6|7077.6|52
1697138400000|2023-10-12 19:20:00|7083.9|7081.9|7081.6|7079.6|7084.6|7082.6|7080.1|7078.1|49
1697138700000|2023-10-12 19:25:00|7081.1|7079.1|7081.4|7079.4|7081.6|7079.6|7078.4|7076.4|61
1697139000000|2023-10-12 19:30:00|7081.6|7079.6|7085.4|7083.4|7086.6|7084.6|7081.1|7079.1|117
1697139300000|2023-10-12 19:35:00|7085.6|7083.6|7087.6|7085.6|7088.6|7086.6|7085.1|7083.1|65
1697139600000|2023-10-12 19:40:00|7087.9|7085.9|7083.4|7081.4|7088.1|7086.1|7083.1|7081.1|44
1697139900000|2023-10-12 19:45:00|7083.6|7081.6|7083.6|7081.6|7085.6|7083.6|7081.9|7079.9|86
1697140200000|2023-10-12 19:50:00|7083.9|7081.9|7084.4|7082.4|7087.9|7085.9|7083.4|7081.4|197
1697140500000|2023-10-12 19:55:00|7084.1|7082.1|7084.4|7082.4|7086.6|7084.6|7083.6|7081.6|152
1697140800000|2023-10-12 20:00:00|7084.1|7082.1|7084.9|7080.9|7087.3|7083.3|7083|7079|0
1697141100000|2023-10-12 20:05:00|7085.2|7081.2|7088.3|7084.3|7089.5|7085.5|7084.9|7080.9|0
1697141400000|2023-10-12 20:10:00|7088.6|7084.6|7087.5|7083.5|7090.7|7086.7|7085.1|7081.1|0
1697141700000|2023-10-12 20:15:00|7087.1|7083.1|7085.8|7081.8|7087.5|7083.5|7085.5|7081.5|0
1697142000000|2023-10-12 20:20:00|7086.1|7082.1|7086.6|7082.6|7088.3|7084.3|7085.8|7081.8|0
1697142300000|2023-10-12 20:25:00|7086.3|7082.3|7086.3|7082.3|7087.8|7083.8|7085.8|7081.8|0
1697142600000|2023-10-12 20:30:00|7086.6|7082.6|7086.3|7082.3|7087.1|7083.1|7086.3|7082.3|0
1697142900000|2023-10-12 20:35:00|7086.6|7082.6|7085.4|7081.4|7086.6|7082.6|7085.4|7081.4|0
1697143200000|2023-10-12 20:40:00|7085.7|7081.7|7086.2|7082.2|7086.2|7082.2|7085.4|7081.4|0
1697143500000|2023-10-12 20:45:00|7085.7|7081.7|7085|7081|7086.2|7082.2|7084.6|7080.6|0
1697143800000|2023-10-12 20:50:00|7084.6|7080.6|7084.6|7080.6|7085|7081|7084.1|7080.1|0
1697144100000|2023-10-12 20:55:00|7084.1|7080.1|7084.8|7080.8|7084.8|7080.8|7083.2|7079.2|0
1697144400000|2023-10-12 21:00:00|7084.6|7080.6|7085.5|7081.5|7085.5|7081.5|7084.6|7080.6|0
1697144700000|2023-10-12 21:05:00|7085.6|7081.6|7084.6|7080.6|7085.6|7081.6|7084.6|7080.6|0
1697145000000|2023-10-12 21:10:00|7085|7081|7085|7081|7085|7081|7084.6|7080.6|0
1697145300000|2023-10-12 21:15:00|7085.1|7081.1|7085.1|7081.1|7085.3|7081.3|7085.1|7081.1|0
1697145600000|2023-10-12 21:20:00|7085.3|7081.3|7085.3|7081.3|7085.5|7081.5|7085.3|7081.3|0
1697145900000|2023-10-12 21:25:00|7085.1|7081.1|7085|7081|7085.8|7081.8|7084.6|7080.6|0
1697146200000|2023-10-12 21:30:00|7085.1|7081.1|7085.8|7081.8|7085.8|7081.8|7085.1|7081.1|0
1697146800000|2023-10-12 21:40:00|7085.7|7081.7|7085.1|7081.1|7085.7|7081.7|7084.9|7080.9|0
1697147100000|2023-10-12 21:45:00|7084.9|7080.9|7085.1|7081.1|7085.1|7081.1|7084.9|7080.9|0
1697147400000|2023-10-12 21:50:00|7084.9|7080.9|7084.6|7080.6|7084.9|7080.9|7084.6|7080.6|0
1697147700000|2023-10-12 21:55:00|7084.8|7080.8|7084.7|7080.7|7085.3|7081.3|7084.6|7080.6|0
1697148000000|2023-10-12 22:00:00|7085.9|7081.9|7081.1|7077.1|7086.7|7082.7|7081.1|7077.1|0
1697148300000|2023-10-12 22:05:00|7081.6|7077.6|7082|7078|7082.5|7078.5|7080.8|7076.8|0
1697148600000|2023-10-12 22:10:00|7081.7|7077.7|7082|7078|7082.5|7078.5|7081.5|7077.5|0
1697148900000|2023-10-12 22:15:00|7082.5|7078.5|7082.5|7078.5|7082.7|7078.7|7082.5|7078.5|0
1697149200000|2023-10-12 22:20:00|7083.2|7079.2|7084.5|7080.5|7084.5|7080.5|7083.1|7079.1|0
1697149500000|2023-10-12 22:25:00|7084.8|7080.8|7086|7082|7086.8|7082.8|7084.8|7080.8|0
1697149800000|2023-10-12 22:30:00|7086.5|7082.5|7084.8|7080.8|7086.5|7082.5|7084.4|7080.4|0
1697150100000|2023-10-12 22:35:00|7085.1|7081.1|7086.5|7082.5|7086.5|7082.5|7085.1|7081.1|0
1697150400000|2023-10-12 22:40:00|7086.4|7082.4|7084.4|7080.4|7086.4|7082.4|7084.4|7080.4|0
1697150700000|2023-10-12 22:45:00|7084.8|7080.8|7085.6|7081.6|7085.9|7081.9|7084.8|7080.8|0
1697151000000|2023-10-12 22:50:00|7085.1|7081.1|7084.4|7080.4|7085.1|7081.1|7084.4|7080.4|0
1697151300000|2023-10-12 22:55:00|7084.8|7080.8|7085.9|7081.9|7086.4|7082.4|7084.8|7080.8|0
1697151600000|2023-10-12 23:00:00|7086|7082|7085.2|7081.2|7086|7082|7085.2|7081.2|0
1697151900000|2023-10-12 23:05:00|7085.7|7081.7|7085.1|7081.1|7085.7|7081.7|7083.6|7079.6|0
1697152200000|2023-10-12 23:10:00|7085.6|7081.6|7085.6|7081.6|7085.6|7081.6|7084.5|7080.5|0
1697152500000|2023-10-12 23:15:00|7086|7082|7086.5|7082.5|7086.5|7082.5|7085.1|7081.1|0
1697152800000|2023-10-12 23:20:00|7086.8|7082.8|7086.5|7082.5|7086.8|7082.8|7086|7082|0
1697153100000|2023-10-12 23:25:00|7086.8|7082.8|7088.2|7084.2|7088.5|7084.5|7086.5|7082.5|0
1697153400000|2023-10-12 23:30:00|7088.5|7084.5|7088.8|7084.8|7088.9|7084.9|7087.7|7083.7|0
1697153700000|2023-10-12 23:35:00|7088.5|7084.5|7086|7082|7089.2|7085.2|7086|7082|0
1697154000000|2023-10-12 23:40:00|7086.5|7082.5|7086.4|7082.4|7087.1|7083.1|7085.9|7081.9|0
1697154300000|2023-10-12 23:45:00|7086.8|7082.8|7088.8|7084.8|7089.1|7085.1|7085.9|7081.9|0
1697154600000|2023-10-12 23:50:00|7088.4|7084.4|7089.1|7085.1|7090|7086|7088.4|7084.4|0
1697154900000|2023-10-12 23:55:00|7088.8|7084.8|7087.9|7083.9|7089.6|7085.6|7087.9|7083.9|0
1697155200000|2023-10-13 00:00:00|7088.4|7084.4|7090.8|7086.8|7090.8|7086.8|7087.9|7083.9|0
1697155500000|2023-10-13 00:05:00|7091.1|7087.1|7090.8|7086.8|7091.7|7087.7|7090|7086|0
1697155800000|2023-10-13 00:10:00|7090.5|7086.5|7090|7086|7090.8|7086.8|7088|7084|0
1697156100000|2023-10-13 00:15:00|7090.5|7086.5|7095.9|7092.9|7100.9|7097.9|7090|7086|0
1697156400000|2023-10-13 00:20:00|7095.8|7092.8|7092.6|7089.6|7095.9|7092.9|7092.5|7089.5|0
1697156700000|2023-10-13 00:25:00|7092.5|7089.5|7094.2|7091.2|7094.2|7091.2|7092.5|7089.5|0
1697157000000|2023-10-13 00:30:00|7095.8|7092.8|7095.8|7092.8|7097.5|7094.5|7094.2|7091.2|0
1697157300000|2023-10-13 00:35:00|7097.8|7094.8|7101.8|7098.8|7101.8|7098.8|7095.8|7092.8|0
1697157600000|2023-10-13 00:40:00|7103.4|7100.4|7101.8|7098.8|7103.5|7100.5|7101.7|7098.7|0
1697157900000|2023-10-13 00:45:00|7102.6|7099.6|7110|7107|7110|7107|7102.6|7099.6|0
1697158200000|2023-10-13 00:50:00|7109.2|7106.2|7103.4|7100.4|7109.3|7106.3|7103.4|7100.4|0
1697158500000|2023-10-13 00:55:00|7104.2|7101.2|7106.3|7103.3|7106.3|7103.3|7102.9|7099.9|0
1697158800000|2023-10-13 01:00:00|7106.2|7103.2|7105.8|7102.8|7106.3|7103.3|7102.9|7099.9|0
1697159100000|2023-10-13 01:05:00|7107.5|7104.5|7107|7104|7109.1|7106.1|7105.4|7102.4|0
1697159400000|2023-10-13 01:10:00|7108.7|7105.7|7106.2|7103.2|7108.7|7105.7|7103.7|7100.7|0
1697159700000|2023-10-13 01:15:00|7105.4|7102.4|7108.1|7105.1|7108.7|7105.7|7105.3|7102.3|0
1697160000000|2023-10-13 01:20:00|7107.1|7104.1|7107.1|7104.1|7107.1|7104.1|7105.4|7102.4|0
1697160300000|2023-10-13 01:25:00|7108.8|7105.8|7108.3|7105.3|7108.8|7105.8|7108.3|7105.3|0
1697160600000|2023-10-13 01:30:00|7110|7107|7108.7|7105.7|7111.6|7108.6|7108.3|7105.3|0
1697160900000|2023-10-13 01:35:00|7107.1|7104.1|7102.9|7099.9|7107.1|7104.1|7102.9|7099.9|0
1697161200000|2023-10-13 01:40:00|7103.7|7100.7|7107.1|7104.1|7107.1|7104.1|7102|7099|0
1697161500000|2023-10-13 01:45:00|7107|7104|7107|7104|7107.1|7104.1|7105.4|7102.4|0
1697161800000|2023-10-13 01:50:00|7108.7|7105.7|7103.3|7100.3|7108.7|7105.7|7103.3|7100.3|0
1697162100000|2023-10-13 01:55:00|7105|7102|7103.4|7100.4|7106.6|7103.6|7103.3|7100.3|0
1697162400000|2023-10-13 02:00:00|7103.3|7100.3|7102.5|7099.5|7105|7102|7101.7|7098.7|0
1697162700000|2023-10-13 02:05:00|7103.3|7100.3|7106.7|7103.7|7111.7|7108.7|7103.3|7100.3|0
1697163000000|2023-10-13 02:10:00|7108.3|7105.3|7106.7|7103.7|7110.8|7107.8|7106.7|7103.7|0
1697163300000|2023-10-13 02:15:00|7105.1|7102.1|7107.5|7104.5|7110|7107|7105.1|7102.1|0
1697163600000|2023-10-13 02:20:00|7106.7|7103.7|7106.7|7103.7|7110|7107|7106.7|7103.7|0
1697163900000|2023-10-13 02:25:00|7108.3|7105.3|7103.4|7100.4|7108.3|7105.3|7103.4|7100.4|0
1697164200000|2023-10-13 02:30:00|7102.6|7099.6|7101.7|7098.7|7103.4|7100.4|7100.1|7097.1|0
1697164500000|2023-10-13 02:35:00|7102.5|7099.5|7101.7|7098.7|7103.3|7100.3|7101.6|7098.6|0
1697164800000|2023-10-13 02:40:00|7101.6|7098.6|7101.6|7098.6|7103.3|7100.3|7100|7097|0
1697165100000|2023-10-13 02:45:00|7103.3|7100.3|7103.2|7100.2|7103.3|7100.3|7101.6|7098.6|0
1697165400000|2023-10-13 02:50:00|7101.5|7098.5|7101.5|7098.5|7103.2|7100.2|7101.5|7098.5|0
1697165700000|2023-10-13 02:55:00|7099.9|7096.9|7099.9|7096.9|7101.5|7098.5|7099.9|7096.9|0
1697166000000|2023-10-13 03:00:00|7101.5|7098.5|7101.6|7098.6|7103.2|7100.2|7099.9|7096.9|0
1697166300000|2023-10-13 03:05:00|7101.5|7098.5|7101.6|7098.6|7102.4|7099.4|7101.5|7098.5|0
1697166600000|2023-10-13 03:10:00|7101.5|7098.5|7099.9|7096.9|7101.5|7098.5|7099.9|7096.9|0
1697166900000|2023-10-13 03:15:00|7101.5|7098.5|7099.9|7096.9|7101.6|7098.6|7099.9|7096.9|0
1697167200000|2023-10-13 03:20:00|7098.2|7095.2|7098.2|7095.2|7099.8|7096.8|7098.2|7095.2|0
1697167500000|2023-10-13 03:25:00|7097.4|7094.4|7096.5|7093.5|7097.4|7094.4|7094.9|7091.9|0
1697167800000|2023-10-13 03:30:00|7098.1|7095.1|7094.8|7091.8|7098.1|7095.1|7094.8|7091.8|0
1697168100000|2023-10-13 03:35:00|7094.9|7091.9|7094.8|7091.8|7096.5|7093.5|7094.8|7091.8|0
1697168700000|2023-10-13 03:45:00|7096.5|7093.5|7098.1|7095.1|7098.9|7095.9|7094.8|7091.8|0
1697169000000|2023-10-13 03:50:00|7097.3|7094.3|7094.9|7091.9|7098.1|7095.1|7094.9|7091.9|0
1697169300000|2023-10-13 03:55:00|7094.1|7091.1|7094.9|7091.9|7096.6|7093.6|7093.3|7090.3|0
1697169600000|2023-10-13 04:00:00|7094.8|7091.8|7093.2|7090.2|7094.8|7091.8|7093.2|7090.2|0
1697169900000|2023-10-13 04:05:00|7094|7091|7094.2|7091.2|7096.5|7093.5|7092.6|7089.6|0
1697170200000|2023-10-13 04:10:00|7092.6|7089.6|7092.6|7089.6|7092.6|7089.6|7091.8|7088.8|0
1697170500000|2023-10-13 04:15:00|7094.2|7091.2|7095.8|7092.8|7095.9|7092.9|7094.2|7091.2|0
1697170800000|2023-10-13 04:20:00|7095.9|7092.9|7095.9|7092.9|7095.9|7092.9|7094.2|7091.2|0
1697171100000|2023-10-13 04:25:00|7097.5|7094.5|7099.2|7096.2|7100.8|7097.8|7097.5|7094.5|0
1697171400000|2023-10-13 04:30:00|7097.6|7094.6|7097.4|7094.4|7097.6|7094.6|7097.4|7094.4|0
1697171700000|2023-10-13 04:35:00|7098.2|7095.2|7095.8|7092.8|7099.1|7096.1|7095.7|7092.7|0
1697172000000|2023-10-13 04:40:00|7095.7|7092.7|7092.9|7089.9|7096.2|7093.2|7092.9|7089.9|0
1697172300000|2023-10-13 04:45:00|7094.5|7091.5|7092.9|7089.9|7094.5|7091.5|7092.9|7089.9|0
1697172900000|2023-10-13 04:55:00|7091.3|7088.3|7090|7087|7092.9|7089.9|7090|7087|0
1697173200000|2023-10-13 05:00:00|7091.7|7088.7|7090.8|7087.8|7091.7|7088.7|7090|7087|0
1697173500000|2023-10-13 05:05:00|7090|7087|7091.5|7088.5|7091.5|7088.5|7089.9|7086.9|0
1697173800000|2023-10-13 05:10:00|7089.9|7086.9|7088.2|7085.2|7092.4|7089.4|7088.2|7085.2|0
1697174100000|2023-10-13 05:15:00|7088.3|7085.3|7093.2|7090.2|7093.2|7090.2|7088.2|7085.2|0
1697174400000|2023-10-13 05:20:00|7091.6|7088.6|7094.9|7091.9|7094.9|7091.9|7091.6|7088.6|0
1697174700000|2023-10-13 05:25:00|7093.2|7090.2|7091.6|7088.6|7093.2|7090.2|7091.6|7088.6|0
1697175000000|2023-10-13 05:30:00|7089.9|7086.9|7091.6|7088.6|7091.6|7088.6|7088.3|7085.3|0
1697175300000|2023-10-13 05:35:00|7093.2|7090.2|7088.2|7085.2|7093.3|7090.3|7088.2|7085.2|0
1697175600000|2023-10-13 05:40:00|7086.6|7083.6|7083.8|7080.8|7088.2|7085.2|7082.2|7079.2|0
1697175900000|2023-10-13 05:45:00|7082.2|7079.2|7082.1|7079.1|7083.9|7080.9|7080.6|7077.6|0
1697176200000|2023-10-13 05:50:00|7081.1|7078.1|7083.7|7080.7|7083.7|7080.7|7081.1|7078.1|0
1697176500000|2023-10-13 05:55:00|7084.6|7081.6|7082.2|7079.2|7085.4|7082.4|7082.1|7079.1|0
1697176800000|2023-10-13 06:00:00|7082.7|7078.7|7076.1|7074.1|7082.7|7080.6|7074.9|7072.9|203
1697177100000|2023-10-13 06:05:00|7075.9|7073.9|7078.1|7076.1|7081.9|7079.9|7075.1|7073.1|206
1697177400000|2023-10-13 06:10:00|7077.9|7075.9|7072.4|7070.4|7080.6|7078.6|7072.1|7070.1|219
1697177700000|2023-10-13 06:15:00|7072.6|7070.6|7074.6|7072.6|7078.9|7076.9|7072.6|7070.6|138
1697178000000|2023-10-13 06:20:00|7074.9|7072.9|7073.6|7071.6|7075.9|7073.9|7071.1|7069.1|68
1697178300000|2023-10-13 06:25:00|7073.9|7071.9|7078.6|7076.6|7078.6|7076.6|7073.6|7071.6|33
1697178600000|2023-10-13 06:30:00|7078.1|7076.1|7080.1|7078.1|7080.6|7078.6|7075.6|7073.6|117
1697178900000|2023-10-13 06:35:00|7080.4|7078.4|7082.9|7080.9|7082.9|7080.9|7079.1|7077.1|92
1697179200000|2023-10-13 06:40:00|7083.1|7081.1|7086.6|7084.6|7087.1|7085.1|7083.1|7081.1|120
1697179500000|2023-10-13 06:45:00|7086.9|7084.9|7088.1|7086.1|7089.9|7087.9|7086.4|7084.4|195
1697179800000|2023-10-13 06:50:00|7087.9|7085.9|7085.6|7083.6|7087.9|7085.9|7084.6|7082.6|39
1697180100000|2023-10-13 06:55:00|7085.9|7083.9|7088.1|7086.1|7088.1|7086.1|7083.4|7081.4|237
1697180400000|2023-10-13 07:00:00|7087.6|7086.6|7097.1|7096.1|7100.9|7099.9|7087.4|7086.4|1659
1697180700000|2023-10-13 07:05:00|7098.1|7097.1|7098.9|7097.9|7100.4|7099.4|7088.9|7087.9|665
1697181000000|2023-10-13 07:10:00|7098.6|7097.6|7101.1|7100.1|7110.4|7109.4|7098.1|7097.1|747
1697181300000|2023-10-13 07:15:00|7100.9|7099.9|7095.1|7094.1|7103.4|7102.4|7092.6|7091.6|731
1697181600000|2023-10-13 07:20:00|7095.6|7094.6|7093.6|7092.6|7096.1|7095.1|7087.1|7086.1|648
1697181900000|2023-10-13 07:25:00|7093.9|7092.9|7095.6|7094.6|7098.4|7097.4|7090.9|7089.9|390
1697182200000|2023-10-13 07:30:00|7095.4|7094.4|7092.9|7091.9|7101.9|7100.9|7091.4|7090.4|446
1697182500000|2023-10-13 07:35:00|7092.1|7091.1|7097.6|7096.6|7098.1|7097.1|7088.9|7087.9|420
1697182800000|2023-10-13 07:40:00|7098.2|7097.2|7100.2|7099.2|7102.5|7101.5|7095|7094|341
1697183100000|2023-10-13 07:45:00|7100|7099|7101|7100|7103.2|7102.2|7097.7|7096.7|203
1697183400000|2023-10-13 07:50:00|7100.7|7099.7|7098|7097|7102.2|7101.2|7093|7092|227
1697183700000|2023-10-13 07:55:00|7097.7|7096.7|7089.5|7088.5|7098.2|7097.2|7088.5|7087.5|155
1697184000000|2023-10-13 08:00:00|7089.7|7088.7|7097.7|7096.7|7099.2|7098.2|7089.7|7088.7|209
1697184300000|2023-10-13 08:05:00|7098|7097|7100.7|7099.7|7101.5|7100.5|7096.2|7095.2|201
1697184600000|2023-10-13 08:10:00|7101|7100|7099.7|7098.7|7104.2|7103.2|7098.2|7097.2|706
1697184900000|2023-10-13 08:15:00|7099.5|7098.5|7088.7|7087.7|7100|7099|7087|7086|208
1697185200000|2023-10-13 08:20:00|7089|7088|7085.7|7084.7|7091.7|7090.7|7085.5|7084.5|162
1697185500000|2023-10-13 08:25:00|7086|7085|7083.5|7082.5|7086.5|7085.5|7079.5|7078.5|281
1697185800000|2023-10-13 08:30:00|7083.7|7082.7|7084.7|7083.7|7086.5|7085.5|7081|7080|369
1697186100000|2023-10-13 08:35:00|7084.5|7083.5|7081.7|7080.7|7090.5|7089.5|7080.7|7079.7|302
1697186400000|2023-10-13 08:40:00|7082.2|7081.2|7079.2|7078.2|7083.2|7082.2|7077.5|7076.5|301
1697186700000|2023-10-13 08:45:00|7079|7078|7076.7|7075.7|7082.2|7081.2|7076.2|7075.2|243
1697187000000|2023-10-13 08:50:00|7076.5|7075.5|7076.2|7075.2|7078.5|7077.5|7072|7071|242
1697187300000|2023-10-13 08:55:00|7076|7075|7081|7080|7081.2|7080.2|7075.2|7074.2|237
1697187600000|2023-10-13 09:00:00|7080.7|7079.7|7080.5|7079.5|7084.5|7083.5|7077|7076|299
1697187900000|2023-10-13 09:05:00|7080.2|7079.2|7075.7|7074.7|7081|7080|7071.7|7070.7|249
1697188200000|2023-10-13 09:10:00|7075.5|7074.5|7075|7074|7078.5|7077.5|7073|7072|207
1697188500000|2023-10-13 09:15:00|7074.7|7073.7|7073|7072|7074.7|7073.7|7067.7|7066.7|353
1697188800000|2023-10-13 09:20:00|7072.7|7071.7|7066.7|7065.7|7075.2|7074.2|7065.5|7064.5|259
1697189100000|2023-10-13 09:25:00|7066.5|7065.5|7062.2|7061.2|7067|7066|7059.7|7058.7|454
1697189400000|2023-10-13 09:30:00|7062.5|7061.5|7053.7|7052.7|7063|7062|7053.5|7052.5|449
1697189700000|2023-10-13 09:35:00|7054|7053|7058.2|7057.2|7062.2|7061.2|7053.2|7052.2|447
1697190000000|2023-10-13 09:40:00|7058.5|7057.5|7052|7051|7058.5|7057.5|7050.5|7049.5|502
1697190300000|2023-10-13 09:45:00|7051.7|7050.7|7050|7049|7053.2|7052.2|7044.5|7043.5|595
1697190600000|2023-10-13 09:50:00|7050.2|7049.2|7036.5|7035.5|7050.7|7049.7|7035.2|7034.2|682
1697190900000|2023-10-13 09:55:00|7036.7|7035.7|7038|7037|7041.7|7040.7|7035.5|7034.5|571
1697191200000|2023-10-13 10:00:00|7037.2|7036.2|7043.7|7042.7|7045.7|7044.7|7036|7035|547
1697191500000|2023-10-13 10:05:00|7044|7043|7040.7|7039.7|7047.2|7046.2|7040.5|7039.5|312
1697191800000|2023-10-13 10:10:00|7040.5|7039.5|7037.5|7036.5|7042|7041|7035|7034|368
1697192100000|2023-10-13 10:15:00|7037.2|7036.2|7037.5|7036.5|7043.7|7042.7|7037|7036|366
1697192400000|2023-10-13 10:20:00|7037.7|7036.7|7037.5|7036.5|7038.5|7037.5|7033|7032|325
1697192700000|2023-10-13 10:25:00|7037.7|7036.7|7033.2|7032.2|7041.7|7040.7|7033|7032|222
1697193000000|2023-10-13 10:30:00|7033|7032|7036.5|7035.5|7037.2|7036.2|7033|7032|303
1697193300000|2023-10-13 10:35:00|7036.2|7035.2|7046.5|7045.5|7047.7|7046.7|7036|7035|456
1697193600000|2023-10-13 10:40:00|7046.2|7045.2|7031.5|7030.5|7046.7|7045.7|7031.2|7030.2|368
1697193900000|2023-10-13 10:45:00|7031.2|7030.2|7041.2|7040.2|7044|7043|7031|7030|503
1697194200000|2023-10-13 10:50:00|7041|7040|7044|7043|7050|7049|7040.7|7039.7|433
1697194500000|2023-10-13 10:55:00|7044.2|7043.2|7050.5|7049.5|7053|7052|7043.2|7042.2|324
1697194800000|2023-10-13 11:00:00|7051|7050|7047.7|7046.7|7051.7|7050.7|7042.2|7041.2|253
1697195100000|2023-10-13 11:05:00|7047.5|7046.5|7052.2|7051.2|7053.7|7052.7|7045.7|7044.7|280
1697195400000|2023-10-13 11:10:00|7052.5|7051.5|7054.2|7053.2|7056.5|7055.5|7050.2|7049.2|326
1697195700000|2023-10-13 11:15:00|7054.5|7053.5|7051|7050|7055.2|7054.2|7050.5|7049.5|214
1697196000000|2023-10-13 11:20:00|7051.2|7050.2|7054.5|7053.5|7056.7|7055.7|7049.2|7048.2|184
1697196300000|2023-10-13 11:25:00|7054.7|7053.7|7061.2|7060.2|7061.2|7060.2|7052.5|7051.5|314
1697196600000|2023-10-13 11:30:00|7061|7060|7055|7054|7062|7061|7054.7|7053.7|347
1697196900000|2023-10-13 11:35:00|7054.7|7053.7|7057|7056|7059.5|7058.5|7054.2|7053.2|189
1697197200000|2023-10-13 11:40:00|7057.1|7056.1|7052.3|7051.3|7060.8|7059.8|7051.3|7050.3|288
1697197500000|2023-10-13 11:45:00|7052.8|7051.8|7049.1|7048.1|7053.6|7052.6|7046.6|7045.6|381
1697197800000|2023-10-13 11:50:00|7048.8|7047.8|7051.6|7050.6|7056.1|7055.1|7047.8|7046.8|180
1697198100000|2023-10-13 11:55:00|7051.3|7050.3|7047.3|7046.3|7053.1|7052.1|7045.6|7044.6|274
1697198400000|2023-10-13 12:00:00|7047.6|7046.6|7042.1|7041.1|7049.1|7048.1|7042.1|7041.1|269
1697198700000|2023-10-13 12:05:00|7042.3|7041.3|7033.1|7032.1|7042.6|7041.6|7032.6|7031.6|424
1697199000000|2023-10-13 12:10:00|7032.8|7031.8|7035.3|7034.3|7039.1|7038.1|7032.6|7031.6|316
1697199300000|2023-10-13 12:15:00|7036.1|7035.1|7032.1|7031.1|7036.8|7035.8|7029.3|7028.3|278
1697199600000|2023-10-13 12:20:00|7031.6|7030.6|7033.8|7032.8|7035.3|7034.3|7029.6|7028.6|333
1697199900000|2023-10-13 12:25:00|7033.6|7032.6|7035.6|7034.6|7039.8|7038.8|7031.1|7030.1|299
1697200200000|2023-10-13 12:30:00|7035.8|7034.8|7039.3|7038.3|7042.8|7041.8|7035.6|7034.6|215
1697200500000|2023-10-13 12:35:00|7039.6|7038.6|7047.1|7046.1|7047.1|7046.1|7039.3|7038.3|328
1697200800000|2023-10-13 12:40:00|7047.3|7046.3|7050.8|7049.8|7051.1|7050.1|7043.8|7042.8|267
1697201100000|2023-10-13 12:45:00|7051.1|7050.1|7052.8|7051.8|7055.6|7054.6|7049.6|7048.6|346
1697201400000|2023-10-13 12:50:00|7053.1|7052.1|7061.3|7060.3|7064.3|7063.3|7051.8|7050.8|484
1697201700000|2023-10-13 12:55:00|7061.6|7060.6|7063.8|7062.8|7065.3|7064.3|7059.8|7058.8|285
1697202000000|2023-10-13 13:00:00|7064.1|7063.1|7067.1|7066.1|7068.3|7067.3|7060.1|7059.1|503
1697202300000|2023-10-13 13:05:00|7066.8|7065.8|7068.6|7067.6|7069.3|7068.3|7059.1|7058.1|517
1697202600000|2023-10-13 13:10:00|7068.3|7067.3|7065.6|7064.6|7070.1|7069.1|7065.1|7064.1|307
1697202900000|2023-10-13 13:15:00|7065.3|7064.3|7064.1|7063.1|7067.6|7066.6|7062.1|7061.1|315
1697203200000|2023-10-13 13:20:00|7063.8|7062.8|7056.8|7055.8|7065.8|7064.8|7056.1|7055.1|264
1697203500000|2023-10-13 13:25:00|7057.1|7056.1|7060.6|7059.6|7061.1|7060.1|7052.1|7051.1|233
1697203800000|2023-10-13 13:30:00|7061.1|7060.1|7059.3|7058.3|7067.6|7066.6|7059.1|7058.1|649
1697204100000|2023-10-13 13:35:00|7059.6|7058.6|7061.1|7060.1|7065.6|7064.6|7056.3|7055.3|425
1697204400000|2023-10-13 13:40:00|7061.3|7060.3|7059.3|7058.3|7069.6|7068.6|7059.3|7058.3|369
1697204700000|2023-10-13 13:45:00|7059.1|7058.1|7059.8|7058.8|7063.1|7062.1|7053.6|7052.6|395
1697205000000|2023-10-13 13:50:00|7060.1|7059.1|7059.1|7058.1|7062.8|7061.8|7055.3|7054.3|272
1697205300000|2023-10-13 13:55:00|7058.8|7057.8|7055.1|7054.1|7060.6|7059.6|7052.8|7051.8|257
1697205600000|2023-10-13 14:00:00|7051.3|7050.3|7050.1|7049.1|7056.1|7055.1|7044.8|7043.8|572
1697205900000|2023-10-13 14:05:00|7050.8|7049.8|7040.3|7039.3|7053.1|7052.1|7034.3|7033.3|551
1697206200000|2023-10-13 14:10:00|7040.5|7039.5|7021.5|7020.5|7040.8|7039.8|7021.3|7020.3|737
1697206500000|2023-10-13 14:15:00|7021.8|7020.8|7020.5|7019.5|7027.5|7026.5|7018.3|7017.3|585
1697206800000|2023-10-13 14:20:00|7020.8|7019.8|7026.8|7025.8|7032.3|7031.3|7020.3|7019.3|697
1697207100000|2023-10-13 14:25:00|7026.5|7025.5|7031.5|7030.5|7035.5|7034.5|7026.3|7025.3|477
1697207400000|2023-10-13 14:30:00|7031.8|7030.8|7042|7041|7042|7041|7027.8|7026.8|414
1697207700000|2023-10-13 14:35:00|7041.3|7040.3|7034.8|7033.8|7043.3|7042.3|7034.8|7033.8|301
1697208000000|2023-10-13 14:40:00|7035|7034|7032.5|7031.5|7036|7035|7026.5|7025.5|397
1697208300000|2023-10-13 14:45:00|7032.3|7031.3|7029|7028|7033|7032|7024.3|7023.3|340
1697208600000|2023-10-13 14:50:00|7028.8|7027.8|7019.3|7018.3|7029.3|7028.3|7015.3|7014.3|544
1697208900000|2023-10-13 14:55:00|7019.8|7018.8|7014.3|7013.3|7020.3|7019.3|7012.3|7011.3|564
1697209200000|2023-10-13 15:00:00|7014|7013|7004.5|7003.5|7015.8|7014.8|7003.5|7002.5|949
1697209500000|2023-10-13 15:05:00|7004.8|7003.8|7007|7006|7007.3|7006.3|6999.3|6998.3|821
1697209800000|2023-10-13 15:10:00|7007.3|7006.3|7001.8|7000.8|7010.3|7009.3|7000.8|6999.8|841
1697210100000|2023-10-13 15:15:00|7001.3|7000.3|7002.8|7001.8|7004.8|7003.8|6996.3|6995.3|1366
1697210400000|2023-10-13 15:20:00|7002.5|7001.5|7001.3|7000.3|7005.5|7004.5|7000.3|6999.3|1069
1697210700000|2023-10-13 15:25:00|7002|7001|7003.5|7002.5|7004.8|7003.8|6998.8|6997.8|1361
1697211000000|2023-10-13 15:30:00|7003.8|7001.8|7003.8|7001.8|7006.3|7004.3|6999.8|6997.8|3149
1697211300000|2023-10-13 15:35:00|7004.3|7002.3|7003|7001|7006|7004|6999.8|6997.8|1799
1697211600000|2023-10-13 15:40:00|7003.3|7001.3|7006|7004|7009.3|7007.3|7003.3|7001.3|641
1697211900000|2023-10-13 15:45:00|7005.8|7003.8|7003|7001|7007.8|7005.8|7002|7000|261
1697212200000|2023-10-13 15:50:00|7003.3|7001.3|7000.3|6998.3|7004.8|7002.8|6998|6996|341
1697212500000|2023-10-13 15:55:00|7000.5|6998.5|6998.5|6996.5|7000.5|6998.5|6994.3|6992.3|395
1697212800000|2023-10-13 16:00:00|6997.5|6995.5|7002.5|7000.5|7005|7003|6994.8|6992.8|484
1697213100000|2023-10-13 16:05:00|7002.3|7000.3|7005|7003|7005.5|7003.5|7001.3|6999.3|170
1697213400000|2023-10-13 16:10:00|7005.3|7003.3|7000|6998|7005.8|7003.8|6999.5|6997.5|234
1697213700000|2023-10-13 16:15:00|7000.3|6998.3|7007|7005|7009.5|7007.5|7000|6998|186
1697214000000|2023-10-13 16:20:00|7006.8|7004.8|7011.5|7009.5|7012.8|7010.8|7006.8|7004.8|208
1697214300000|2023-10-13 16:25:00|7011.3|7009.3|7011|7009|7013.3|7011.3|7009.8|7007.8|168
1697214600000|2023-10-13 16:30:00|7011.5|7009.5|7014|7012|7015.3|7013.3|7009.5|7007.5|122
1697214900000|2023-10-13 16:35:00|7013.8|7011.8|7011|7009|7014.3|7012.3|7009.3|7007.3|1107
1697215200000|2023-10-13 16:40:00|7010.8|7008.8|7010.3|7008.3|7013.3|7011.3|7009.8|7007.8|69
1697215500000|2023-10-13 16:45:00|7010.5|7008.5|7003.5|7001.5|7012.3|7010.3|7003.5|7001.5|82
1697215800000|2023-10-13 16:50:00|7003.3|7001.3|7001.5|6999.5|7004.8|7002.8|6996.8|6994.8|205
1697216100000|2023-10-13 16:55:00|7001.8|6999.8|7003.5|7001.5|7004.5|7002.5|7000.8|6998.8|85
1697216400000|2023-10-13 17:00:00|7003.3|7001.3|7000|6998|7005|7003|6998.5|6996.5|136
1697216700000|2023-10-13 17:05:00|7000.3|6998.3|6996.3|6994.3|7000.5|6998.5|6993.5|6991.5|214
1697217000000|2023-10-13 17:10:00|6996.5|6994.5|6991|6989|6998|6996|6991|6989|222
1697217300000|2023-10-13 17:15:00|6991.3|6989.3|6990.5|6988.5|6994|6992|6989.5|6987.5|150
1697217600000|2023-10-13 17:20:00|6990.8|6988.8|6988.5|6986.5|6993.3|6991.3|6987.8|6985.8|142
1697217900000|2023-10-13 17:25:00|6988.8|6986.8|6981.8|6979.8|6989.5|6987.5|6981.3|6979.3|169
1697218200000|2023-10-13 17:30:00|6981.5|6979.5|6985.8|6983.8|6986.3|6984.3|6980|6978|103
1697218500000|2023-10-13 17:35:00|6985.5|6983.5|6983|6981|6986|6984|6979.8|6977.8|97
1697218800000|2023-10-13 17:40:00|6983.3|6981.3|6997|6995|6999|6997|6983|6981|212
1697219100000|2023-10-13 17:45:00|6997.3|6995.3|6995.3|6993.3|6998.5|6996.5|6993.5|6991.5|172
1697219400000|2023-10-13 17:50:00|6995|6993|6996|6994|6998.5|6996.5|6994|6992|80
1697219700000|2023-10-13 17:55:00|6995.8|6993.8|6996.8|6994.8|6999.3|6997.3|6995.3|6993.3|71
1697220000000|2023-10-13 18:00:00|6996.5|6994.5|6994.5|6992.5|6998.3|6996.3|6993.8|6991.8|123
1697220300000|2023-10-13 18:05:00|6994.3|6992.3|6997|6995|7002.8|7000.8|6994.3|6992.3|75
1697220600000|2023-10-13 18:10:00|6997.3|6995.3|6997.5|6995.5|6999.5|6997.5|6996|6994|31
1697220900000|2023-10-13 18:15:00|6997.3|6995.3|6997.3|6995.3|6999.3|6997.3|6993.5|6991.5|36
1697221200000|2023-10-13 18:20:00|6997|6995|6996.5|6994.5|7002.3|7000.3|6995.3|6993.3|85
1697221500000|2023-10-13 18:25:00|6996.8|6994.8|6998.5|6996.5|6999.3|6997.3|6994.3|6992.3|47
1697221800000|2023-10-13 18:30:00|6998.8|6996.8|7002|7000|7004|7002|6997.3|6995.3|62
1697222100000|2023-10-13 18:35:00|7002.8|7000.8|6997.8|6995.8|7003|7001|6996.3|6994.3|83
1697222400000|2023-10-13 18:40:00|6997.5|6995.5|6993.5|6991.5|6999.5|6997.5|6993.5|6991.5|99
1697222700000|2023-10-13 18:45:00|6993.8|6991.8|6992.3|6990.3|6995|6993|6990.5|6988.5|53
1697223000000|2023-10-13 18:50:00|6992|6990|6996|6994|6996.8|6994.8|6991.3|6989.3|45
1697223300000|2023-10-13 18:55:00|6996.3|6994.3|6996.5|6994.5|6998|6996|6992.5|6990.5|81
1697223600000|2023-10-13 19:00:00|6996.8|6994.8|6997.8|6995.8|6999.5|6997.5|6994.5|6992.5|178
1697223900000|2023-10-13 19:05:00|6997.5|6995.5|6996|6994|6997.5|6995.5|6989.8|6987.8|106
1697224200000|2023-10-13 19:10:00|6995.8|6993.8|7001.5|6999.5|7003.5|7001.5|6994|6992|91
1697224500000|2023-10-13 19:15:00|7001.3|6999.3|6997.3|6995.3|7002|7000|6995.8|6993.8|91
1697224800000|2023-10-13 19:20:00|6997|6995|6999.5|6997.5|6999.8|6997.8|6995.5|6993.5|63
1697225100000|2023-10-13 19:25:00|6999.3|6997.3|6995.5|6993.5|7000|6998|6993.5|6991.5|80
1697225400000|2023-10-13 19:30:00|6995.3|6993.3|6996|6994|6999.8|6997.8|6994.8|6992.8|120
1697225700000|2023-10-13 19:35:00|6995.8|6993.8|6994.5|6992.5|6997.5|6995.5|6992.8|6990.8|82
1697226000000|2023-10-13 19:40:00|6994.3|6992.3|6989.5|6987.5|6995.8|6993.8|6988|6986|111
1697226300000|2023-10-13 19:45:00|6989.3|6987.3|6996|6994|6996.3|6994.3|6987.8|6985.8|376
1697226600000|2023-10-13 19:50:00|6995.8|6993.8|6998|6996|6998.5|6996.5|6994.3|6992.3|224
1697226900000|2023-10-13 19:55:00|6997|6995|6994.5|6992.5|6998|6996|6992.3|6990.3|254
1697227200000|2023-10-13 20:00:00|6996.2|6992.2|6991.3|6987.3|6996.9|6992.9|6991.3|6987.3|0
1697227500000|2023-10-13 20:05:00|6991.2|6987.2|6989.1|6985.1|6991.2|6987.2|6986.7|6982.7|0
1697227800000|2023-10-13 20:10:00|6989.4|6985.4|6987.1|6983.1|6989.5|6985.5|6985.9|6981.9|0
1697228100000|2023-10-13 20:15:00|6986.7|6982.7|6989.1|6985.1|6989.1|6985.1|6986.7|6982.7|0
1697228400000|2023-10-13 20:20:00|6989.5|6985.5|6987.8|6983.8|6989.5|6985.5|6986.6|6982.6|0
1697228700000|2023-10-13 20:25:00|6987.5|6983.5|6987.6|6983.6|6988.3|6984.3|6986.1|6982.1|0
1697229000000|2023-10-13 20:30:00|6987.1|6983.1|6986.4|6982.4|6987.9|6983.9|6985|6981|0
1697229300000|2023-10-13 20:35:00|6986.3|6982.3|6985.8|6981.8|6986.5|6982.5|6985.3|6981.3|0
1697229600000|2023-10-13 20:40:00|6985.3|6981.3|6986.4|6982.4|6986.4|6982.4|6985.1|6981.1|0
1697229900000|2023-10-13 20:45:00|6986|6982|6986.4|6982.4|6986.7|6982.7|6986|6982|0
1697230200000|2023-10-13 20:50:00|6986.7|6982.7|6986.1|6982.1|6986.7|6982.7|6986|6982|0
1697230500000|2023-10-13 20:55:00|6985.6|6981.6|6988.3|6984.3|6989.2|6985.2|6985.2|6981.2|0
1697407200000|2023-10-15 22:00:00|7003.6|6999.6|7003.9|6999.9|7007.6|7003.6|7002.7|6998.7|0
1697407500000|2023-10-15 22:05:00|7003.6|6999.6|7007.3|7003.3|7007.8|7003.8|7000.2|6996.2|0
1697407800000|2023-10-15 22:10:00|7006.8|7002.8|7007.2|7003.2|7008.4|7004.4|7005.3|7001.3|0
1697408100000|2023-10-15 22:15:00|7007.6|7003.6|7008.5|7004.5|7008.6|7004.6|7006.5|7002.5|0
1697408400000|2023-10-15 22:20:00|7008.2|7004.2|7006.9|7002.9|7008.6|7004.6|7006.5|7002.5|0
1697408700000|2023-10-15 22:25:00|7006.7|7002.7|7006.2|7002.2|7008.9|7004.9|7005.7|7001.7|0
1697409000000|2023-10-15 22:30:00|7006.7|7002.7|7005.4|7001.4|7006.9|7002.9|7004.5|7000.5|0
1697409300000|2023-10-15 22:35:00|7006.2|7002.2|7003.6|6999.6|7006.2|7002.2|7003|6999|0
1697409600000|2023-10-15 22:40:00|7003.7|6999.7|7003.2|6999.2|7005|7001|7002|6998|0
1697409900000|2023-10-15 22:45:00|7003.6|6999.6|7003.9|6999.9|7003.9|6999.9|7002|6998|0
1697410200000|2023-10-15 22:50:00|7003.5|6999.5|7003.2|6999.2|7003.5|6999.5|7001.2|6997.2|0
1697410500000|2023-10-15 22:55:00|7002.9|6998.9|7005.6|7001.6|7006.3|7002.3|7002.4|6998.4|0
1697410800000|2023-10-15 23:00:00|7006.1|7002.1|7004.4|7000.4|7006.5|7002.5|7004.1|7000.1|0
1697411100000|2023-10-15 23:05:00|7004.6|7000.6|7005.6|7001.6|7006.1|7002.1|7004.6|7000.6|0
1697411400000|2023-10-15 23:10:00|7006.1|7002.1|7007.6|7003.6|7007.8|7003.8|7005.8|7001.8|0
1697411700000|2023-10-15 23:15:00|7007.8|7003.8|7005.6|7001.6|7007.8|7003.8|7005|7001|0
1697412000000|2023-10-15 23:20:00|7005.4|7001.4|7008|7004|7008|7004|7004.7|7000.7|0
1697412300000|2023-10-15 23:25:00|7007.9|7003.9|7010|7006|7010|7006|7007.4|7003.4|0
1697412600000|2023-10-15 23:30:00|7009.5|7005.5|7009.5|7005.5|7012.6|7008.6|7009.2|7005.2|0
1697412900000|2023-10-15 23:35:00|7009.2|7005.2|7008.7|7004.7|7009.5|7005.5|7007.5|7003.5|0
1697413200000|2023-10-15 23:40:00|7009.2|7005.2|7009.5|7005.5|7010|7006|7008.3|7004.3|0
1697413500000|2023-10-15 23:45:00|7010|7006|7008.3|7004.3|7010|7006|7008|7004|0
1697413800000|2023-10-15 23:50:00|7008.2|7004.2|7010|7006|7010.7|7006.7|7008|7004|0
1697414100000|2023-10-15 23:55:00|7010.3|7006.3|7011.8|7007.8|7011.8|7007.8|7008.6|7004.6|0
1697414400000|2023-10-16 00:00:00|7012.3|7008.3|7016.4|7012.4|7018.8|7014.8|7010.6|7006.6|0
1697414700000|2023-10-16 00:05:00|7016.7|7012.7|7011.9|7007.9|7016.7|7012.7|7008.7|7004.7|0
1697415000000|2023-10-16 00:10:00|7011.6|7007.6|7011.3|7007.3|7013|7009|7010.7|7006.7|0
1697415300000|2023-10-16 00:15:00|7011.5|7007.5|7006.7|7003.7|7012.5|7008.8|7005.9|7002.9|0
1697415600000|2023-10-16 00:20:00|7008.3|7005.3|7013.3|7010.3|7013.3|7010.3|7008.3|7005.3|0
1697415900000|2023-10-16 00:25:00|7011.7|7008.7|7016.5|7013.5|7018.3|7015.3|7010|7007|0
1697416200000|2023-10-16 00:30:00|7014.9|7011.9|7016|7013|7020.9|7017.9|7014.9|7011.9|0
1697416500000|2023-10-16 00:35:00|7016.8|7013.8|7019.2|7016.2|7019.2|7016.2|7015.9|7012.9|0
1697416800000|2023-10-16 00:40:00|7017.6|7014.6|7014.3|7011.3|7017.6|7014.6|7012.6|7009.6|0
1697417100000|2023-10-16 00:45:00|7014.2|7011.2|7012.6|7009.6|7014.3|7011.3|7009.3|7006.3|0
1697417400000|2023-10-16 00:50:00|7011.8|7008.8|7011|7008|7014.3|7011.3|7010.2|7007.2|0
1697417700000|2023-10-16 00:55:00|7010.2|7007.2|7009.3|7006.3|7011|7008|7006|7003|0
1697418000000|2023-10-16 01:00:00|7010.1|7007.1|7017.7|7014.7|7017.7|7014.7|7009.4|7006.4|0
1697418300000|2023-10-16 01:05:00|7016|7013|7016|7013|7017.6|7014.6|7014.3|7011.3|0
1697418600000|2023-10-16 01:10:00|7016.8|7013.8|7016|7013|7018.5|7015.5|7014.3|7011.3|0
1697418900000|2023-10-16 01:15:00|7017.6|7014.6|7017.5|7014.5|7019.2|7016.2|7016|7013|0
1697419200000|2023-10-16 01:20:00|7016.7|7013.7|7018.4|7015.4|7019.2|7016.2|7015.9|7012.9|0
1697419500000|2023-10-16 01:25:00|7017.6|7014.6|7017.6|7014.6|7019.2|7016.2|7015.9|7012.9|0
1697419800000|2023-10-16 01:30:00|7016.8|7013.8|7014.3|7011.3|7017.6|7014.6|7011|7008|0
1697420100000|2023-10-16 01:35:00|7012.6|7009.6|7011|7008|7013.5|7010.5|7009.3|7006.3|0
1697420400000|2023-10-16 01:40:00|7010.2|7007.2|7011.8|7008.8|7014.3|7011.3|7010.2|7007.2|0
1697420700000|2023-10-16 01:45:00|7012.4|7009.4|7010.8|7007.8|7012.4|7009.4|7010.7|7007.7|0
1697421000000|2023-10-16 01:50:00|7012.4|7009.4|7010.7|7007.7|7012.4|7009.4|7007.4|7004.4|0
1697421300000|2023-10-16 01:55:00|7009.1|7006.1|7010.7|7007.7|7010.7|7007.7|7009.1|7006.1|0
1697421600000|2023-10-16 02:00:00|7010.1|7007.1|7005.9|7002.9|7010.9|7007.9|7005.1|7002.1|0
1697421900000|2023-10-16 02:05:00|7006|7003|7009.3|7006.3|7009.3|7006.3|7005.9|7002.9|0
1697422200000|2023-10-16 02:10:00|7011|7008|7016|7013|7016|7013|7011|7008|0
1697422500000|2023-10-16 02:15:00|7015.9|7012.9|7012.7|7009.7|7016|7013|7012.7|7009.7|0
1697422800000|2023-10-16 02:20:00|7014.3|7011.3|7016|7013|7016|7013|7014.3|7011.3|0
1697423100000|2023-10-16 02:25:00|7014.4|7011.4|7012.7|7009.7|7016|7013|7012.7|7009.7|0
1697423400000|2023-10-16 02:30:00|7014.4|7011.4|7012.6|7009.6|7014.4|7011.4|7010.9|7007.9|0
1697423700000|2023-10-16 02:35:00|7013.4|7010.4|7010.9|7007.9|7014.2|7011.2|7009.3|7006.3|0
1697424000000|2023-10-16 02:40:00|7011.7|7008.7|7010.9|7007.9|7012.6|7009.6|7009.2|7006.2|0
1697424300000|2023-10-16 02:45:00|7009.2|7006.2|7007.5|7004.5|7010.9|7007.9|7007.5|7004.5|0
1697424600000|2023-10-16 02:50:00|7008.3|7005.3|7007.5|7004.5|7010.8|7007.8|7005.8|7002.8|0
1697424900000|2023-10-16 02:55:00|7007.4|7004.4|7007.5|7004.5|7009.2|7006.2|7007.4|7004.4|0
1697425200000|2023-10-16 03:00:00|7009.1|7006.1|7007.5|7004.5|7009.1|7006.1|7005.8|7002.8|0
1697425500000|2023-10-16 03:05:00|7009.1|7006.1|7007.5|7004.5|7009.1|7006.1|7005.8|7002.8|0
1697425800000|2023-10-16 03:10:00|7009.1|7006.1|7005.8|7002.8|7009.1|7006.1|7005|7002|0
1697426100000|2023-10-16 03:15:00|7004.2|7001.2|7004.3|7001.3|7004.3|7001.3|7002.5|6999.5|0
1697426400000|2023-10-16 03:20:00|7002.6|6999.6|7002.6|6999.6|7004.3|7001.3|7001|6998|0
1697426700000|2023-10-16 03:25:00|7003.4|7000.4|7001|6998|7004.3|7001.3|7000.9|6997.9|0
1697427000000|2023-10-16 03:30:00|7000.9|6997.9|6996|6993|7001|6998|6996|6993|0
1697427300000|2023-10-16 03:35:00|6997.6|6994.6|6999.3|6996.3|7001|6998|6994.4|6991.4|0
1697427600000|2023-10-16 03:40:00|7001|6998|7001|6998|7002.6|6999.6|7001|6998|0
1697427900000|2023-10-16 03:45:00|7002.6|6999.6|7007.6|7004.6|7007.6|7004.6|6999.3|6996.3|0
1697428200000|2023-10-16 03:50:00|7007.5|7004.5|7005.9|7002.9|7007.6|7004.6|7005.9|7002.9|0
1697428500000|2023-10-16 03:55:00|7007.5|7004.5|7007.5|7004.5|7007.5|7004.5|7005.9|7002.9|0
1697428800000|2023-10-16 04:00:00|7006.7|7003.7|7005.9|7002.9|7007.6|7004.6|7005.9|7002.9|0
1697429100000|2023-10-16 04:05:00|7006.7|7003.7|7005.9|7002.9|7007.5|7004.5|7004.2|7001.2|0
1697429400000|2023-10-16 04:10:00|7006.7|7003.7|7009.1|7006.1|7009.2|7006.2|7006.7|7003.7|0
1697429700000|2023-10-16 04:15:00|7007.4|7004.4|7009.1|7006.1|7010.8|7007.8|7007.4|7004.4|0
1697430000000|2023-10-16 04:20:00|7010.7|7007.7|7007.5|7004.5|7010.8|7007.8|7007.4|7004.4|0
1697430300000|2023-10-16 04:25:00|7007.4|7004.4|7005.8|7002.8|7007.4|7004.4|7005.8|7002.8|0
1697430600000|2023-10-16 04:30:00|7007.4|7004.4|7004.1|7001.1|7007.4|7004.4|7002.4|6999.4|0
1697430900000|2023-10-16 04:35:00|7003.3|7000.3|7005.7|7002.7|7005.7|7002.7|7002.5|6999.5|0
1697431200000|2023-10-16 04:40:00|7005.8|7002.8|7004.9|7001.9|7005.8|7002.8|7004.1|7001.1|0
1697431500000|2023-10-16 04:45:00|7005.7|7002.7|7010.6|7007.6|7010.7|7007.7|7005.7|7002.7|0
1697431800000|2023-10-16 04:50:00|7009|7006|7010.6|7007.6|7010.7|7007.7|7009|7006|0
1697432100000|2023-10-16 04:55:00|7010.7|7007.7|7012.1|7009.1|7012.1|7009.1|7010.5|7007.5|0
1697432400000|2023-10-16 05:00:00|7012.2|7009.2|7012.1|7009.1|7013.8|7010.8|7012.1|7009.1|0
1697432700000|2023-10-16 05:05:00|7010.5|7007.5|7010.5|7007.5|7012.1|7009.1|7008.8|7005.8|0
1697433000000|2023-10-16 05:10:00|7008.9|7005.9|7010.5|7007.5|7010.5|7007.5|7008.8|7005.8|0
1697433300000|2023-10-16 05:15:00|7010.4|7007.4|7010.4|7007.4|7012.1|7009.1|7008.8|7005.8|0
1697433600000|2023-10-16 05:20:00|7012.1|7009.1|7010.2|7007.2|7013.6|7010.6|7010.1|7007.1|0
1697433900000|2023-10-16 05:25:00|7010.1|7007.1|7010.2|7007.2|7010.2|7007.2|7010.1|7007.1|0
1697434200000|2023-10-16 05:30:00|7010.3|7007.3|7001.9|6998.9|7010.3|7007.3|7001.9|6998.9|0
1697434500000|2023-10-16 05:35:00|7002.7|6999.7|6999.4|6996.4|7003.5|7000.5|6998.5|6995.5|0
1697434800000|2023-10-16 05:40:00|6998.6|6995.6|6998.5|6995.5|7000.2|6997.2|6996.9|6993.9|0
1697435100000|2023-10-16 05:45:00|6998.6|6995.6|6996.7|6993.7|6998.6|6995.6|6995|6992|0
1697435400000|2023-10-16 05:50:00|6995.9|6992.9|7006.9|7003.9|7006.9|7003.9|6995.9|6992.9|0
1697435700000|2023-10-16 05:55:00|7005.3|7002.3|7005.4|7002.4|7006.9|7003.9|7003.6|7000.6|0
1697436000000|2023-10-16 06:00:00|7005.9|7001.9|7005.5|7003.5|7008|7006|7000.3|6998.3|318
1697436300000|2023-10-16 06:05:00|7005.3|7003.3|7012.5|7010.5|7012.5|7010.5|7004.5|7002.5|187
1697436600000|2023-10-16 06:10:00|7012.3|7010.3|7017.5|7015.5|7018.8|7016.8|7010.5|7008.5|118
1697436900000|2023-10-16 06:15:00|7017.8|7015.8|7020.8|7018.8|7022|7020|7016.5|7014.5|217
1697437200000|2023-10-16 06:20:00|7021|7019|7018.3|7016.3|7022.8|7020.8|7018|7016|99
1697437500000|2023-10-16 06:25:00|7018|7016|7023.5|7021.5|7025|7023|7017.8|7015.8|160
1697437800000|2023-10-16 06:30:00|7023.8|7021.8|7026.5|7024.5|7027.5|7025.5|7023|7021|76
1697438100000|2023-10-16 06:35:00|7026.3|7024.3|7030|7028|7031.3|7029.3|7025.3|7023.3|145
1697438400000|2023-10-16 06:40:00|7030.3|7028.3|7034.8|7032.8|7036|7034|7029|7027|111
1697438700000|2023-10-16 06:45:00|7035.3|7033.3|7035|7033|7035.5|7033.5|7032.5|7030.5|134
1697439000000|2023-10-16 06:50:00|7035.3|7033.3|7031|7029|7035.8|7033.8|7030.5|7028.5|296
1697439300000|2023-10-16 06:55:00|7030.8|7028.8|7031|7029|7038.5|7036.5|7030.5|7028.5|316
1697439600000|2023-10-16 07:00:00|7030.5|7029.5|7041|7040|7042.5|7041.5|7027|7026|1761
1697439900000|2023-10-16 07:05:00|7041.3|7040.3|7020.5|7019.5|7043.3|7042.3|7020.3|7019.3|951
1697440200000|2023-10-16 07:10:00|7021|7020|7015.5|7014.5|7022.8|7021.8|7006.8|7005.8|920
1697440500000|2023-10-16 07:15:00|7015.8|7014.8|7007|7006|7016.8|7015.8|7005|7004|638
1697440800000|2023-10-16 07:20:00|7007.3|7006.3|7004|7003|7009|7008|6998|6997|686
1697441100000|2023-10-16 07:25:00|7003|7002|7004|7003|7006.5|7005.5|6997|6996|611
1697441400000|2023-10-16 07:30:00|7003.3|7002.3|7002|7001|7012.8|7011.8|7001|7000|765
1697441700000|2023-10-16 07:35:00|7002.3|7001.3|6994.8|6993.8|7002.8|7001.8|6994.5|6993.5|477
1697442000000|2023-10-16 07:40:00|6995.5|6994.5|6993.2|6992.2|6999.5|6998.5|6991.2|6990.2|568
1697442300000|2023-10-16 07:45:00|6993|6992|6984.2|6983.2|6997.2|6996.2|6979|6978|709
1697442600000|2023-10-16 07:50:00|6984|6983|6987.5|6986.5|6997.7|6996.7|6983.2|6982.2|598
1697442900000|2023-10-16 07:55:00|6988|6987|6986.2|6985.2|6990.7|6989.7|6983|6982|380
1697443200000|2023-10-16 08:00:00|6986.7|6985.7|6977|6976|6989.2|6988.2|6976.7|6975.7|277
1697443500000|2023-10-16 08:05:00|6976.7|6975.7|6966.7|6965.7|6977|6976|6963|6962|1093
1697443800000|2023-10-16 08:10:00|6966.5|6965.5|6969.7|6968.7|6972.2|6971.2|6964|6963|438
1697444100000|2023-10-16 08:15:00|6969.5|6968.5|6971.2|6970.2|6973.2|6972.2|6963|6962|387
1697444400000|2023-10-16 08:20:00|6971.5|6970.5|6981.7|6980.7|6983.2|6982.2|6971.2|6970.2|504
1697444700000|2023-10-16 08:25:00|6981.5|6980.5|6991.2|6990.2|6994|6993|6980.7|6979.7|537
1697445000000|2023-10-16 08:30:00|6991.5|6990.5|6989.7|6988.7|6999|6998|6989.2|6988.2|585
1697445300000|2023-10-16 08:35:00|6989.2|6988.2|6996.5|6995.5|6999.5|6998.5|6989.2|6988.2|280
1697445600000|2023-10-16 08:40:00|6996.7|6995.7|6992.7|6991.7|6997.5|6996.5|6989.2|6988.2|308
1697445900000|2023-10-16 08:45:00|6992.5|6991.5|7001.5|7000.5|7002.2|7001.2|6991.7|6990.7|267
1697446200000|2023-10-16 08:50:00|7001.7|7000.7|6997.2|6996.2|7004.2|7003.2|6995.5|6994.5|360
1697446500000|2023-10-16 08:55:00|6997|6996|6992.7|6991.7|6998.7|6997.7|6991.2|6990.2|339
1697446800000|2023-10-16 09:00:00|6993|6992|6990.2|6989.2|6997.5|6996.5|6989.5|6988.5|171
1697447100000|2023-10-16 09:05:00|6990.5|6989.5|6994.2|6993.2|7000.5|6999.5|6990.5|6989.5|288
1697447400000|2023-10-16 09:10:00|6993.7|6992.7|6994|6993|6998.7|6997.7|6991.2|6990.2|340
1697447700000|2023-10-16 09:15:00|6994.2|6993.2|6997.7|6996.7|7001.7|7000.7|6994|6993|304
1697448000000|2023-10-16 09:20:00|6998.2|6997.2|6993.5|6992.5|6999.2|6998.2|6990.7|6989.7|276
1697448300000|2023-10-16 09:25:00|6993.7|6992.7|6985.7|6984.7|6994.5|6993.5|6985.5|6984.5|1862
1697448600000|2023-10-16 09:30:00|6986|6985|6990.7|6989.7|6991.2|6990.2|6985.5|6984.5|374
1697448900000|2023-10-16 09:35:00|6991|6990|6999.5|6998.5|7000|6999|6989.2|6988.2|191
1697449200000|2023-10-16 09:40:00|6999.7|6998.7|6997|6996|7001.2|7000.2|6995.7|6994.7|169
1697449500000|2023-10-16 09:45:00|6997.2|6996.2|6995.7|6994.7|7000|6999|6994.5|6993.5|170
1697449800000|2023-10-16 09:50:00|6995.5|6994.5|7000.7|6999.7|7001.5|7000.5|6995.2|6994.2|233
1697450100000|2023-10-16 09:55:00|7001|7000|7001.5|7000.5|7001.5|7000.5|6997.2|6996.2|271
1697450400000|2023-10-16 10:00:00|7000.7|6999.7|6994|6993|7001.5|7000.5|6994|6993|373
1697450700000|2023-10-16 10:05:00|6994.2|6993.2|6992.5|6991.5|6998.5|6997.5|6990.2|6989.2|10341
1697451000000|2023-10-16 10:10:00|6992.7|6991.7|6995.2|6994.2|6997.7|6996.7|6991.7|6990.7|230
1697451300000|2023-10-16 10:15:00|6995.5|6994.5|7002|7001|7002.2|7001.2|6995.2|6994.2|222
1697451600000|2023-10-16 10:20:00|7002.2|7001.2|7001.2|7000.2|7007.2|7006.2|7000.7|6999.7|372
1697451900000|2023-10-16 10:25:00|7001|7000|7003|7002|7004.7|7003.7|6998.2|6997.2|239
1697452200000|2023-10-16 10:30:00|7002.7|7001.7|7007.5|7006.5|7007.5|7006.5|7002.2|7001.2|275
1697452500000|2023-10-16 10:35:00|7007.2|7006.2|7008.5|7007.5|7009.5|7008.5|7004|7003|248
1697452800000|2023-10-16 10:40:00|7008.2|7007.2|7012.7|7011.7|7013.2|7012.2|7008.2|7007.2|181
1697453100000|2023-10-16 10:45:00|7013|7012|7011.5|7010.5|7013|7012|7008.7|7007.7|3270
1697453400000|2023-10-16 10:50:00|7011.7|7010.7|7013.7|7012.7|7015.2|7014.2|7009.7|7008.7|154
1697453700000|2023-10-16 10:55:00|7014|7013|7017.2|7016.2|7017.5|7016.5|7013.5|7012.5|691
1697454000000|2023-10-16 11:00:00|7017|7016|7011.2|7010.2|7018.7|7017.7|7011|7010|336
1697454300000|2023-10-16 11:05:00|7011|7010|7006.5|7005.5|7012.2|7011.2|7006.5|7005.5|205
1697454600000|2023-10-16 11:10:00|7006.7|7005.7|7013.7|7012.7|7014.2|7013.2|7005.5|7004.5|219
1697454900000|2023-10-16 11:15:00|7014|7013|7013.7|7012.7|7016.2|7015.2|7012.5|7011.5|171
1697455200000|2023-10-16 11:20:00|7014.2|7013.2|7015.7|7014.7|7016.5|7015.5|7012.7|7011.7|203
1697455500000|2023-10-16 11:25:00|7016.5|7015.5|7013|7012|7017.2|7016.2|7011.2|7010.2|165
1697455800000|2023-10-16 11:30:00|7012.7|7011.7|7012.2|7011.2|7017.2|7016.2|7012|7011|160
1697456100000|2023-10-16 11:35:00|7012.5|7011.5|7019.2|7018.2|7019.2|7018.2|7011.5|7010.5|263
1697456400000|2023-10-16 11:40:00|7018.8|7017.8|7022.3|7021.3|7023.3|7022.3|7017.3|7016.3|219
1697456700000|2023-10-16 11:45:00|7022.6|7021.6|7018.8|7017.8|7023.3|7022.3|7017.6|7016.6|151
1697457000000|2023-10-16 11:50:00|7019.1|7018.1|7016.1|7015.1|7022.3|7021.3|7016.1|7015.1|384
1697457300000|2023-10-16 11:55:00|7015.8|7014.8|7013.6|7012.6|7016.6|7015.6|7011.8|7010.8|229
1697457600000|2023-10-16 12:00:00|7013.8|7012.8|7014.6|7013.6|7015.1|7014.1|7011.6|7010.6|227
1697457900000|2023-10-16 12:05:00|7014.3|7013.3|7008.3|7007.3|7014.6|7013.6|7007.3|7006.3|1036
1697458200000|2023-10-16 12:10:00|7008.6|7007.6|7008.1|7007.1|7011.8|7010.8|7007.1|7006.1|216
1697458500000|2023-10-16 12:15:00|7008.6|7007.6|7013.6|7012.6|7013.8|7012.8|7008.3|7007.3|287
1697458800000|2023-10-16 12:20:00|7013.8|7012.8|7007.8|7006.8|7017.1|7016.1|7007.3|7006.3|458
1697459100000|2023-10-16 12:25:00|7007.6|7006.6|7004.3|7003.3|7009.6|7008.6|7003.8|7002.8|216
1697459400000|2023-10-16 12:30:00|7004.6|7003.6|7009.8|7008.8|7012.1|7011.1|7004.6|7003.6|370
1697459700000|2023-10-16 12:35:00|7009.6|7008.6|7016.6|7015.6|7016.8|7015.8|7008.3|7007.3|522
1697460000000|2023-10-16 12:40:00|7016.3|7015.3|7011.3|7010.3|7017.3|7016.3|7010.1|7009.1|442
1697460300000|2023-10-16 12:45:00|7011.6|7010.6|7013.3|7012.3|7014.3|7013.3|7010.6|7009.6|286
1697460600000|2023-10-16 12:50:00|7013.1|7012.1|7016.3|7015.3|7020.6|7019.6|7013.1|7012.1|296
1697460900000|2023-10-16 12:55:00|7016.6|7015.6|7021.3|7020.3|7023.8|7022.8|7016.3|7015.3|339
1697461200000|2023-10-16 13:00:00|7021.6|7020.6|7019.3|7018.3|7025.6|7024.6|7019.1|7018.1|285
1697461500000|2023-10-16 13:05:00|7019.1|7018.1|7020.8|7019.8|7022.6|7021.6|7017.3|7016.3|278
1697461800000|2023-10-16 13:10:00|7020.6|7019.6|7020.8|7019.8|7022.6|7021.6|7018.6|7017.6|255
1697462100000|2023-10-16 13:15:00|7021.1|7020.1|7025.6|7024.6|7025.8|7024.8|7020.6|7019.6|206
1697462400000|2023-10-16 13:20:00|7025.3|7024.3|7022.6|7021.6|7025.3|7024.3|7020.1|7019.1|318
1697462700000|2023-10-16 13:25:00|7022.3|7021.3|7017.1|7016.1|7022.8|7021.8|7016.8|7015.8|2397
1697463000000|2023-10-16 13:30:00|7017.3|7016.3|7023.6|7022.6|7024.6|7023.6|7015.8|7014.8|940
1697463300000|2023-10-16 13:35:00|7023.3|7022.3|7015.6|7014.6|7023.6|7022.6|7014.8|7013.8|682
1697463600000|2023-10-16 13:40:00|7015.3|7014.3|7013.8|7012.8|7017.1|7016.1|7009.8|7008.8|390
1697463900000|2023-10-16 13:45:00|7014.1|7013.1|7016.3|7015.3|7021.6|7020.6|7013.3|7012.3|296
1697464200000|2023-10-16 13:50:00|7016.6|7015.6|7026.8|7025.8|7029.1|7028.1|7016.6|7015.6|536
1697464500000|2023-10-16 13:55:00|7026.6|7025.6|7020.1|7019.1|7026.6|7025.6|7016.1|7015.1|3499
1697464800000|2023-10-16 14:00:00|7020.6|7019.6|7022.1|7021.1|7024.6|7023.6|7017.6|7016.6|432
1697465100000|2023-10-16 14:05:00|7022.3|7021.3|7021.6|7020.6|7023.6|7022.6|7015.1|7014.1|604
1697465400000|2023-10-16 14:10:00|7021.8|7020.8|7028|7027|7029.8|7028.8|7021.3|7020.3|468
1697465700000|2023-10-16 14:15:00|7028.3|7027.3|7033.5|7032.5|7037|7036|7028|7027|435
1697466000000|2023-10-16 14:20:00|7033.3|7032.3|7034.3|7033.3|7035.8|7034.8|7030|7029|497
1697466300000|2023-10-16 14:25:00|7034.5|7033.5|7038.8|7037.8|7039.8|7038.8|7032.5|7031.5|415
1697466600000|2023-10-16 14:30:00|7039|7038|7044|7043|7048.3|7047.3|7037.3|7036.3|622
1697466900000|2023-10-16 14:35:00|7044.3|7043.3|7046|7045|7048.5|7047.5|7043.3|7042.3|510
1697467200000|2023-10-16 14:40:00|7046.3|7045.3|7046.8|7045.8|7049.5|7048.5|7040.8|7039.8|756
1697467500000|2023-10-16 14:45:00|7046.3|7045.3|7045.8|7044.8|7049|7048|7044.3|7043.3|423
1697467800000|2023-10-16 14:50:00|7045.5|7044.5|7045.3|7044.3|7047.8|7046.8|7042.8|7041.8|366
1697468100000|2023-10-16 14:55:00|7045.5|7044.5|7044.8|7043.8|7045.8|7044.8|7042.8|7041.8|581
1697468400000|2023-10-16 15:00:00|7045|7044|7037.3|7036.3|7047.8|7046.8|7036.8|7035.8|836
1697468700000|2023-10-16 15:05:00|7037.5|7036.5|7032|7031|7038.3|7037.3|7031.3|7030.3|702
1697469000000|2023-10-16 15:10:00|7032.3|7031.3|7020.3|7019.3|7033.8|7032.8|7020.3|7019.3|703
1697469300000|2023-10-16 15:15:00|7020.5|7019.5|7023.3|7022.3|7024.5|7023.5|7019.3|7018.3|518
1697469600000|2023-10-16 15:20:00|7023|7022|7027.3|7026.3|7028.8|7027.8|7022.5|7021.5|2011
1697469900000|2023-10-16 15:25:00|7027|7026|7024.3|7023.3|7030.3|7029.3|7023.3|7022.3|883
1697470200000|2023-10-16 15:30:00|7024.8|7022.8|7022.8|7020.8|7026.5|7024.5|7019.8|7017.8|7233
1697470500000|2023-10-16 15:35:00|7022.3|7020.3|7021|7019|7028.8|7026.8|7021|7019|2069
1697470800000|2023-10-16 15:40:00|7020.8|7018.8|7021.5|7019.5|7022.3|7020.3|7018.3|7016.3|303
1697471100000|2023-10-16 15:45:00|7021.8|7019.8|7022.8|7020.8|7023.3|7021.3|7018.8|7016.8|142
1697471400000|2023-10-16 15:50:00|7023|7021|7023.5|7021.5|7025.3|7023.3|7022|7020|174
1697471700000|2023-10-16 15:55:00|7023.8|7021.8|7023|7021|7024.3|7022.3|7022|7020|82
1697472000000|2023-10-16 16:00:00|7023.5|7021.5|7022.8|7020.8|7024.8|7022.8|7020.8|7018.8|146
1697472300000|2023-10-16 16:05:00|7022.5|7020.5|7025.8|7023.8|7026.5|7024.5|7022.5|7020.5|91
1697472600000|2023-10-16 16:10:00|7026|7024|7023|7021|7026.3|7024.3|7020.8|7018.8|71
1697472900000|2023-10-16 16:15:00|7023.3|7021.3|7025.3|7023.3|7026.3|7024.3|7022.8|7020.8|85
1697473200000|2023-10-16 16:20:00|7025|7023|7025.8|7023.8|7026|7024|7022.3|7020.3|78
1697473500000|2023-10-16 16:25:00|7025.5|7023.5|7026|7024|7026.8|7024.8|7024.3|7022.3|58
1697473800000|2023-10-16 16:30:00|7026.3|7024.3|7027|7025|7029.8|7027.8|7025.8|7023.8|167
1697474100000|2023-10-16 16:35:00|7026.8|7024.8|7025.5|7023.5|7027.8|7025.8|7024.8|7022.8|45
1697474400000|2023-10-16 16:40:00|7025.8|7023.8|7026.8|7024.8|7027.3|7025.3|7025|7023|141
1697474700000|2023-10-16 16:45:00|7026.5|7024.5|7026.8|7024.8|7028.8|7026.8|7026.3|7024.3|45
1697475000000|2023-10-16 16:50:00|7027|7025|7024.8|7022.8|7027.8|7025.8|7024.3|7022.3|50
1697475300000|2023-10-16 16:55:00|7025|7023|7026|7024|7026|7024|7020.8|7018.8|50
1697475600000|2023-10-16 17:00:00|7026.3|7024.3|7031.8|7029.8|7031.8|7029.8|7025.8|7023.8|56
1697475900000|2023-10-16 17:05:00|7031.5|7029.5|7032|7030|7033|7031|7030.8|7028.8|102
1697476200000|2023-10-16 17:10:00|7032.3|7030.3|7032|7030|7035.3|7033.3|7031.5|7029.5|49
1697476500000|2023-10-16 17:15:00|7032.3|7030.3|7025.5|7023.5|7032.5|7030.5|7025.3|7023.3|76
1697476800000|2023-10-16 17:20:00|7025.3|7023.3|7016|7014|7025.3|7023.3|7013.8|7011.8|187
1697477100000|2023-10-16 17:25:00|7015.8|7013.8|7022.5|7020.5|7023|7021|7008.3|7006.3|133
1697477400000|2023-10-16 17:30:00|7022.8|7020.8|7021|7019|7023.8|7021.8|7020.8|7018.8|17
1697477700000|2023-10-16 17:35:00|7021.3|7019.3|7026.3|7024.3|7026.8|7024.8|7020.8|7018.8|23
1697478000000|2023-10-16 17:40:00|7026.8|7024.8|7031.5|7029.5|7033|7031|7026.5|7024.5|80
1697478300000|2023-10-16 17:45:00|7031.8|7029.8|7030|7028|7032.3|7030.3|7028.3|7026.3|27
1697478600000|2023-10-16 17:50:00|7029.8|7027.8|7031.3|7029.3|7031.5|7029.5|7029|7027|34
1697478900000|2023-10-16 17:55:00|7031.5|7029.5|7031.3|7029.3|7033.3|7031.3|7030.3|7028.3|23
1697479200000|2023-10-16 18:00:00|7031|7029|7029|7027|7031.8|7029.8|7026.5|7024.5|36
1697479500000|2023-10-16 18:05:00|7028.8|7026.8|7029|7027|7030|7028|7027|7025|28
1697479800000|2023-10-16 18:10:00|7028.8|7026.8|7029|7027|7030.3|7028.3|7027.5|7025.5|107
1697480100000|2023-10-16 18:15:00|7029.3|7027.3|7030|7028|7030.8|7028.8|7028|7026|36
1697480400000|2023-10-16 18:20:00|7030.3|7028.3|7027|7025|7030.5|7028.5|7025.5|7023.5|35
1697480700000|2023-10-16 18:25:00|7026.8|7024.8|7025.5|7023.5|7029|7027|7024.8|7022.8|33
1697481000000|2023-10-16 18:30:00|7025.3|7023.3|7026.5|7024.5|7027.3|7025.3|7023.3|7021.3|17
1697481300000|2023-10-16 18:35:00|7026.3|7024.3|7025.5|7023.5|7027.8|7025.8|7021|7019|46
1697481600000|2023-10-16 18:40:00|7025.3|7023.3|7026.5|7024.5|7027|7025|7024.5|7022.5|52
1697481900000|2023-10-16 18:45:00|7026.3|7024.3|7024|7022|7027|7025|7023.5|7021.5|39
1697482200000|2023-10-16 18:50:00|7024.5|7022.5|7027.5|7025.5|7027.8|7025.8|7024|7022|10
1697482500000|2023-10-16 18:55:00|7027.3|7025.3|7030.8|7028.8|7031.3|7029.3|7026.8|7024.8|10
1697482800000|2023-10-16 19:00:00|7030.5|7028.5|7029|7027|7031|7029|7026.8|7024.8|19
1697483100000|2023-10-16 19:05:00|7029.3|7027.3|7031|7029|7032|7030|7029|7027|29
1697483400000|2023-10-16 19:10:00|7031.3|7029.3|7030.5|7028.5|7034.5|7032.5|7030.3|7028.3|77
1697483700000|2023-10-16 19:15:00|7030.8|7028.8|7030.8|7028.8|7034.3|7032.3|7030.3|7028.3|101
1697484000000|2023-10-16 19:20:00|7031|7029|7033.5|7031.5|7034.3|7032.3|7031|7029|71
1697484300000|2023-10-16 19:25:00|7033.3|7031.3|7034.3|7032.3|7034.3|7032.3|7031.5|7029.5|42
1697484600000|2023-10-16 19:30:00|7034|7032|7029.3|7027.3|7034.8|7032.8|7029|7027|134
1697484900000|2023-10-16 19:35:00|7029.5|7027.5|7028.8|7026.8|7030.8|7028.8|7028.3|7026.3|43
1697485200000|2023-10-16 19:40:00|7029|7027|7030|7028|7032|7030|7028.5|7026.5|69
1697485500000|2023-10-16 19:45:00|7030.3|7028.3|7029|7027|7030.8|7028.8|7028.5|7026.5|73
1697485800000|2023-10-16 19:50:00|7028.8|7026.8|7032|7030|7032.3|7030.3|7027.3|7025.3|206
1697486100000|2023-10-16 19:55:00|7032.5|7030.5|7029.5|7027.5|7036.3|7034.3|7028.5|7026.5|259
1697486400000|2023-10-16 20:00:00|7030.7|7026.7|7033.9|7029.9|7034.1|7030.1|7029.4|7025.4|0
1697486700000|2023-10-16 20:05:00|7034.4|7030.4|7036.2|7032.2|7036.4|7032.4|7033.9|7029.9|0
1697487000000|2023-10-16 20:10:00|7035.7|7031.7|7037.4|7033.4|7038.6|7034.6|7035.7|7031.7|0
1697487300000|2023-10-16 20:15:00|7037.9|7033.9|7037.4|7033.4|7038.3|7034.3|7037.1|7033.1|0
1697487600000|2023-10-16 20:20:00|7037.9|7033.9|7039.6|7035.6|7039.6|7035.6|7037.4|7033.4|0
1697487900000|2023-10-16 20:25:00|7039.2|7035.2|7039.9|7035.9|7039.9|7035.9|7038.7|7034.7|0
1697488200000|2023-10-16 20:30:00|7039.6|7035.6|7037.6|7033.6|7039.9|7035.9|7037.6|7033.6|0
1697488500000|2023-10-16 20:35:00|7037.5|7033.5|7037.5|7033.5|7037.5|7033.5|7036.7|7032.7|0
1697488800000|2023-10-16 20:40:00|7037.4|7033.4|7037.1|7033.1|7037.4|7033.4|7037.1|7033.1|0
1697489100000|2023-10-16 20:45:00|7036.6|7032.6|7037.1|7033.1|7037.4|7033.4|7036.6|7032.6|0
1697489400000|2023-10-16 20:50:00|7036.9|7032.9|7039.8|7035.8|7039.8|7035.8|7036.6|7032.6|0
1697489700000|2023-10-16 20:55:00|7039.5|7035.5|7038.3|7034.3|7040.3|7036.3|7038.1|7034.1|0
1697490000000|2023-10-16 21:00:00|7038.4|7034.4|7038.4|7034.4|7039.4|7035.4|7038.4|7034.4|0
1697490300000|2023-10-16 21:05:00|7038.9|7034.9|7040|7036|7040|7036|7038.9|7034.9|0
1697490600000|2023-10-16 21:10:00|7039.3|7035.3|7039.8|7035.8|7040|7036|7039.3|7035.3|0
1697490900000|2023-10-16 21:15:00|7039.3|7035.3|7039.8|7035.8|7039.8|7035.8|7039.3|7035.3|0
1697491200000|2023-10-16 21:20:00|7039.6|7035.6|7039.6|7035.6|7039.8|7035.8|7039.3|7035.3|0
1697491500000|2023-10-16 21:25:00|7039.1|7035.1|7039.1|7035.1|7039.6|7035.6|7039.1|7035.1|0
1697491800000|2023-10-16 21:30:00|7039.6|7035.6|7039.6|7035.6|7039.6|7035.6|7039.3|7035.3|0
1697492100000|2023-10-16 21:35:00|7039.4|7035.4|7039.4|7035.4|7039.4|7035.4|7039.4|7035.4|0
1697492400000|2023-10-16 21:40:00|7039.2|7035.2|7039.2|7035.2|7039.6|7035.6|7039.2|7035.2|0
1697492700000|2023-10-16 21:45:00|7039.6|7035.6|7039.4|7035.4|7039.6|7035.6|7039.2|7035.2|0
1697493000000|2023-10-16 21:50:00|7039.2|7035.2|7039.2|7035.2|7039.4|7035.4|7039.1|7035.1|0
1697493300000|2023-10-16 21:55:00|7039|7035|7039.4|7035.4|7039.4|7035.4|7038.9|7034.9|0
1697493600000|2023-10-16 22:00:00|7038.9|7034.9|7037.7|7033.7|7039.4|7035.4|7036.8|7032.8|0
1697493900000|2023-10-16 22:05:00|7037.2|7033.2|7036|7032|7037.2|7033.2|7035.7|7031.7|0
1697494200000|2023-10-16 22:10:00|7036.4|7032.4|7036.4|7032.4|7036.9|7032.9|7036|7032|0
1697494500000|2023-10-16 22:15:00|7036.9|7032.9|7034.7|7030.7|7036.9|7032.9|7033.5|7029.5|0
1697494800000|2023-10-16 22:20:00|7034.2|7030.2|7034.7|7030.7|7035.1|7031.1|7034.2|7030.2|0
1697495100000|2023-10-16 22:25:00|7034.2|7030.2|7033.9|7029.9|7034.4|7030.4|7033.5|7029.5|0
1697495400000|2023-10-16 22:30:00|7034.2|7030.2|7033.9|7029.9|7034.2|7030.2|7033.7|7029.7|0
1697495700000|2023-10-16 22:35:00|7034|7030|7033.9|7029.9|7034.7|7030.7|7033.5|7029.5|0
1697496000000|2023-10-16 22:40:00|7034.2|7030.2|7033.5|7029.5|7034.2|7030.2|7033.5|7029.5|0
1697496300000|2023-10-16 22:45:00|7033|7029|7031|7027|7033|7029|7031|7027|0
1697496600000|2023-10-16 22:50:00|7030.8|7026.8|7030.3|7026.3|7031|7027|7030.3|7026.3|0
1697496900000|2023-10-16 22:55:00|7030.6|7026.6|7030.3|7026.3|7030.7|7026.7|7029.8|7025.8|0
1697497200000|2023-10-16 23:00:00|7030.7|7026.7|7029.9|7025.9|7030.7|7026.7|7029.8|7025.8|0
1697497500000|2023-10-16 23:05:00|7030.4|7026.4|7027.3|7023.3|7030.4|7026.4|7026.8|7022.8|0
1697497800000|2023-10-16 23:10:00|7027.6|7023.6|7027.3|7023.3|7028|7024|7027.3|7023.3|0
1697498100000|2023-10-16 23:15:00|7027|7023|7025.3|7021.3|7027.3|7023.3|7024.3|7020.3|0
1697498400000|2023-10-16 23:20:00|7025.1|7021.1|7026.8|7022.8|7027.3|7023.3|7024.8|7020.8|0
1697498700000|2023-10-16 23:25:00|7026.9|7022.9|7027.8|7023.8|7028.5|7024.5|7026.8|7022.8|0
1697499000000|2023-10-16 23:30:00|7027.6|7023.6|7029.1|7025.1|7029.5|7025.5|7027.6|7023.6|0
1697499300000|2023-10-16 23:35:00|7029.2|7025.2|7029.7|7025.7|7030|7026|7029.1|7025.1|0
1697499600000|2023-10-16 23:40:00|7030|7026|7029.7|7025.7|7030|7026|7029.2|7025.2|0
1697499900000|2023-10-16 23:45:00|7029.6|7025.6|7029.7|7025.7|7030|7026|7029.2|7025.2|0
1697500200000|2023-10-16 23:50:00|7029.5|7025.5|7032.4|7028.4|7033.2|7029.2|7029.2|7025.2|0
1697500500000|2023-10-16 23:55:00|7032.3|7028.3|7031.7|7027.7|7032.9|7028.9|7031.7|7027.7|0
1697500800000|2023-10-17 00:00:00|7032|7028|7030.8|7026.8|7032.9|7028.9|7029.2|7025.2|0
1697501100000|2023-10-17 00:05:00|7030.9|7026.9|7032|7028|7032|7028|7030.8|7026.8|0
1697501400000|2023-10-17 00:10:00|7031.7|7027.7|7031.2|7027.2|7032|7028|7030.5|7026.5|0
1697501700000|2023-10-17 00:15:00|7031.7|7027.7|7036.2|7033.2|7040.3|7037.3|7031.2|7027.7|0
1697502000000|2023-10-17 00:20:00|7035.4|7032.4|7038.6|7035.6|7038.6|7035.6|7034.5|7031.5|0
1697502300000|2023-10-17 00:25:00|7037|7034|7040.3|7037.3|7042|7039|7037|7034|0
1697502600000|2023-10-17 00:30:00|7040.4|7037.4|7035.4|7032.4|7040.4|7037.4|7035.4|7032.4|0
1697502900000|2023-10-17 00:35:00|7037|7034|7035.4|7032.4|7037.8|7034.8|7035.4|7032.4|0
1697503200000|2023-10-17 00:40:00|7037.1|7034.1|7038.4|7035.4|7040.1|7037.1|7035.4|7032.4|0
1697503500000|2023-10-17 00:45:00|7036.8|7033.8|7035.9|7032.9|7038.4|7035.4|7035.1|7032.1|0
1697503800000|2023-10-17 00:50:00|7036|7033|7035.2|7032.2|7036|7033|7033.5|7030.5|0
1697504100000|2023-10-17 00:55:00|7036.8|7033.8|7036.8|7033.8|7036.8|7033.8|7036.8|7033.8|0
1697504400000|2023-10-17 01:00:00|7035.2|7032.2|7033.5|7030.5|7036.8|7033.8|7033.5|7030.5|0
1697504700000|2023-10-17 01:05:00|7035.2|7032.2|7031.8|7028.8|7035.2|7032.2|7031.8|7028.8|0
1697505000000|2023-10-17 01:10:00|7031.9|7028.9|7031.9|7028.9|7033.5|7030.5|7031.9|7028.9|0
1697505300000|2023-10-17 01:15:00|7031.8|7028.8|7030.2|7027.2|7033.5|7030.5|7030.2|7027.2|0
1697505600000|2023-10-17 01:20:00|7031|7028|7030.2|7027.2|7031.9|7028.9|7030.2|7027.2|0
1697505900000|2023-10-17 01:25:00|7028.5|7025.5|7025.2|7022.2|7028.5|7025.5|7025.2|7022.2|0
1697506200000|2023-10-17 01:30:00|7026|7023|7024.4|7021.4|7026.9|7023.9|7023.6|7020.6|0
1697506500000|2023-10-17 01:35:00|7025.2|7022.2|7025.2|7022.2|7026.9|7023.9|7023.6|7020.6|0
1697506800000|2023-10-17 01:40:00|7023.6|7020.6|7025.6|7022.6|7025.6|7022.6|7023.6|7020.6|0
1697507100000|2023-10-17 01:45:00|7024.7|7021.7|7023.9|7020.9|7025.6|7022.6|7023.9|7020.9|0
1697507400000|2023-10-17 01:50:00|7025.6|7022.6|7025.6|7022.6|7025.6|7022.6|7024|7021|0
1697507700000|2023-10-17 01:55:00|7023.9|7020.9|7023.9|7020.9|7025.6|7022.6|7023.9|7020.9|0
1697508000000|2023-10-17 02:00:00|7022.3|7019.3|7020.6|7017.6|7024|7021|7020.6|7017.6|0
1697508300000|2023-10-17 02:05:00|7021.4|7018.4|7020.6|7017.6|7022.2|7019.2|7020.5|7017.5|0
1697508600000|2023-10-17 02:10:00|7022.2|7019.2|7024|7021|7025.6|7022.6|7022.2|7019.2|0
1697508900000|2023-10-17 02:15:00|7023.9|7020.9|7020.7|7017.7|7024|7021|7020.7|7017.7|0
1697509200000|2023-10-17 02:20:00|7020.6|7017.6|7020.6|7017.6|7022.2|7019.2|7018.9|7015.9|0
1697509500000|2023-10-17 02:25:00|7020.5|7017.5|7018.9|7015.9|7020.5|7017.5|7018.9|7015.9|0
1697509800000|2023-10-17 02:30:00|7020.6|7017.6|7018.1|7015.1|7020.6|7017.6|7017.3|7014.3|0
1697510100000|2023-10-17 02:35:00|7018.9|7015.9|7019|7016|7019|7016|7017.3|7014.3|0
1697510400000|2023-10-17 02:40:00|7017.4|7014.4|7019|7016|7019|7016|7017.4|7014.4|0
1697510700000|2023-10-17 02:45:00|7019.3|7016.3|7017.6|7014.6|7019.3|7016.3|7017.6|7014.6|0
1697511000000|2023-10-17 02:50:00|7019.3|7016.3|7019.3|7016.3|7019.3|7016.3|7017.6|7014.6|0
1697511300000|2023-10-17 02:55:00|7017.6|7014.6|7017.6|7014.6|7019.3|7016.3|7017.6|7014.6|0
1697511600000|2023-10-17 03:00:00|7019.2|7016.2|7019.2|7016.2|7019.3|7016.3|7017.6|7014.6|0
1697511900000|2023-10-17 03:05:00|7019.1|7016.1|7020.8|7017.8|7020.8|7017.8|7019.1|7016.1|0
1697512200000|2023-10-17 03:10:00|7019.2|7016.2|7020.9|7017.9|7020.9|7017.9|7019.2|7016.2|0
1697512500000|2023-10-17 03:15:00|7019.2|7016.2|7024.2|7021.2|7024.2|7021.2|7019.2|7016.2|0
1697512800000|2023-10-17 03:20:00|7023.4|7020.4|7020.8|7017.8|7024.2|7021.2|7020.8|7017.8|0
1697513100000|2023-10-17 03:25:00|7020.9|7017.9|7020.8|7017.8|7022.5|7019.5|7019.2|7016.2|0
1697513400000|2023-10-17 03:30:00|7020|7017|7024.4|7021.4|7024.4|7021.4|7020|7017|0
1697513700000|2023-10-17 03:35:00|7024.3|7021.3|7026|7023|7029.4|7026.4|7024.3|7021.3|0
1697514000000|2023-10-17 03:40:00|7025.2|7022.2|7021|7018|7026|7023|7019.4|7016.4|0
1697514300000|2023-10-17 03:45:00|7019.4|7016.4|7018.5|7015.5|7020.2|7017.2|7016.8|7013.8|0
1697514600000|2023-10-17 03:50:00|7019.4|7016.4|7017.7|7014.7|7019.4|7016.4|7017.6|7014.6|0
1697514900000|2023-10-17 03:55:00|7019.3|7016.3|7019.4|7016.4|7021|7018|7017.7|7014.7|0
1697515200000|2023-10-17 04:00:00|7017.8|7014.8|7017.8|7014.8|7019.4|7016.4|7017.8|7014.8|0
1697515500000|2023-10-17 04:05:00|7019.4|7016.4|7018.6|7015.6|7019.5|7016.5|7017.8|7014.8|0
1697515800000|2023-10-17 04:10:00|7019.4|7016.4|7016.2|7013.2|7019.4|7016.4|7016|7013|0
1697516100000|2023-10-17 04:15:00|7016.3|7013.3|7016.4|7013.4|7018|7015|7016.3|7013.3|0
1697516400000|2023-10-17 04:20:00|7018|7015|7016.4|7013.4|7018|7015|7016.4|7013.4|0
1697516700000|2023-10-17 04:25:00|7016.3|7013.3|7016.2|7013.2|7016.4|7013.4|7016.2|7013.2|0
1697517000000|2023-10-17 04:30:00|7016.1|7013.1|7016.2|7013.2|7017.8|7014.8|7016.1|7013.1|0
1697517300000|2023-10-17 04:35:00|7017.9|7014.9|7018.1|7015.1|7019.7|7016.7|7017.9|7014.9|0
1697517600000|2023-10-17 04:40:00|7018|7015|7018|7015|7018.1|7015.1|7016.4|7013.4|0
1697517900000|2023-10-17 04:45:00|7016.4|7013.4|7016.4|7013.4|7018.1|7015.1|7016.4|7013.4|0
1697518200000|2023-10-17 04:50:00|7017.2|7014.2|7014.7|7011.7|7017.2|7014.2|7014.7|7011.7|0
1697518500000|2023-10-17 04:55:00|7013.1|7010.1|7013.1|7010.1|7014.8|7011.8|7013.1|7010.1|0
1697518800000|2023-10-17 05:00:00|7013.2|7010.2|7012.9|7009.9|7013.2|7010.2|7011.3|7008.3|0
1697519100000|2023-10-17 05:05:00|7013.8|7010.8|7014.6|7011.6|7014.6|7011.6|7013.8|7010.8|0
1697519400000|2023-10-17 05:10:00|7016.2|7013.2|7016.3|7013.3|7017|7014|7014.6|7011.6|0
1697519700000|2023-10-17 05:15:00|7018|7015|7016.4|7013.4|7018|7015|7016.3|7013.3|0
1697520000000|2023-10-17 05:20:00|7016.3|7013.3|7016.3|7013.3|7016.3|7013.3|7014.7|7011.7|0
1697520300000|2023-10-17 05:25:00|7015.5|7012.5|7016.3|7013.3|7016.4|7013.4|7014.7|7011.7|0
1697520600000|2023-10-17 05:30:00|7015.5|7012.5|7014.7|7011.7|7016.4|7013.4|7014.7|7011.7|0
1697520900000|2023-10-17 05:35:00|7015.5|7012.5|7014.8|7011.8|7016.4|7013.4|7014.7|7011.7|0
1697521200000|2023-10-17 05:40:00|7015.6|7012.6|7015.7|7012.7|7016.5|7013.5|7014.8|7011.8|0
1697521500000|2023-10-17 05:45:00|7014.8|7011.8|7016.7|7013.7|7016.8|7013.8|7014.8|7011.8|0
1697521800000|2023-10-17 05:50:00|7015.1|7012.1|7021.7|7018.7|7021.8|7018.8|7015.1|7012.1|0
1697522100000|2023-10-17 05:55:00|7020.9|7017.9|7025.4|7022.4|7025.4|7022.4|7020.1|7017.1|0
1697522400000|2023-10-17 06:00:00|7023.8|7020.8|7022|7020|7029.5|7027.5|7022|7020|421
1697522700000|2023-10-17 06:05:00|7021.8|7019.8|7024.5|7022.5|7025.8|7023.8|7020.8|7018.8|124
1697523000000|2023-10-17 06:10:00|7024.3|7022.3|7025.3|7023.3|7027.8|7025.8|7023|7021|90
1697523300000|2023-10-17 06:15:00|7025.5|7023.5|7016|7014|7026.5|7024.5|7015.5|7013.5|108
1697523600000|2023-10-17 06:20:00|7016.3|7014.3|7014.5|7012.5|7018.3|7016.3|7011.8|7009.8|52
1697523900000|2023-10-17 06:25:00|7014.8|7012.8|7016|7014|7016.3|7014.3|7011.5|7009.5|22
1697524200000|2023-10-17 06:30:00|7015.8|7013.8|7012.5|7010.5|7015.8|7013.8|7012.3|7010.3|58
1697524500000|2023-10-17 06:35:00|7012.3|7010.3|7014|7012|7015|7013|7012.3|7010.3|35
1697524800000|2023-10-17 06:40:00|7014.3|7012.3|7016.5|7014.5|7018.5|7016.5|7013|7011|139
1697525100000|2023-10-17 06:45:00|7016.8|7014.8|7016|7014|7018|7016|7012|7010|91
1697525400000|2023-10-17 06:50:00|7016.3|7014.3|7012|7010|7017.5|7015.5|7011.5|7009.5|138
1697525700000|2023-10-17 06:55:00|7012.3|7010.3|7009|7007|7013.3|7011.3|7007.3|7005.3|338
1697526000000|2023-10-17 07:00:00|7008.5|7007.5|7019|7018|7020.8|7019.8|7004|7003|1938
1697526300000|2023-10-17 07:05:00|7018.8|7017.8|7040|7039|7040|7039|7018.8|7017.8|734
1697526600000|2023-10-17 07:10:00|7039.8|7038.8|7037.5|7036.5|7043.3|7042.3|7032.3|7031.3|498
1697526900000|2023-10-17 07:15:00|7038|7037|7031.8|7030.8|7039|7038|7029|7028|419
1697527200000|2023-10-17 07:20:00|7031.5|7030.5|7030.5|7029.5|7036.8|7035.8|7029.3|7028.3|391
1697527500000|2023-10-17 07:25:00|7030.8|7029.8|7026.5|7025.5|7032.8|7031.8|7024|7023|439
1697527800000|2023-10-17 07:30:00|7026.3|7025.3|7034.3|7033.3|7034.5|7033.5|7022.5|7021.5|1536
1697528100000|2023-10-17 07:35:00|7034.5|7033.5|7040.5|7039.5|7042.3|7041.3|7032.5|7031.5|4496
1697528400000|2023-10-17 07:40:00|7041.1|7040.1|7045.1|7044.1|7046.9|7045.9|7040.4|7039.4|268
1697528700000|2023-10-17 07:45:00|7045.4|7044.4|7042.9|7041.9|7047.1|7046.1|7038.9|7037.9|4668
1697529000000|2023-10-17 07:50:00|7042.6|7041.6|7048.6|7047.6|7048.9|7047.9|7040.6|7039.6|336
1697529300000|2023-10-17 07:55:00|7048.9|7047.9|7048.1|7047.1|7050.6|7049.6|7045.4|7044.4|399
1697529600000|2023-10-17 08:00:00|7048.4|7047.4|7050.6|7049.6|7052.9|7051.9|7045.6|7044.6|412
1697529900000|2023-10-17 08:05:00|7050.4|7049.4|7040.6|7039.6|7052.1|7051.1|7039.6|7038.6|310
1697530200000|2023-10-17 08:10:00|7040.1|7039.1|7040.4|7039.4|7044.1|7043.1|7039.4|7038.4|218
1697530500000|2023-10-17 08:15:00|7040.6|7039.6|7032.1|7031.1|7043.1|7042.1|7028.1|7027.1|430
1697530800000|2023-10-17 08:20:00|7032.6|7031.6|7040.6|7039.6|7042.1|7041.1|7032.1|7031.1|2338
1697531100000|2023-10-17 08:25:00|7040.4|7039.4|7034.1|7033.1|7040.6|7039.6|7034.1|7033.1|2613
1697531400000|2023-10-17 08:30:00|7034.4|7033.4|7026.6|7025.6|7037.9|7036.9|7023.9|7022.9|464
1697531700000|2023-10-17 08:35:00|7026.9|7025.9|7010.1|7009.1|7026.9|7025.9|7009.1|7008.1|627
1697532000000|2023-10-17 08:40:00|7009.9|7008.9|7019.6|7018.6|7019.6|7018.6|7005.4|7004.4|669
1697532300000|2023-10-17 08:45:00|7019.9|7018.9|7020.1|7019.1|7023.1|7022.1|7018.4|7017.4|561
1697532600000|2023-10-17 08:50:00|7020.4|7019.4|7012.6|7011.6|7020.6|7019.6|7012.6|7011.6|450
1697532900000|2023-10-17 08:55:00|7012.1|7011.1|7014.4|7013.4|7017.1|7016.1|7011.9|7010.9|429
1697533200000|2023-10-17 09:00:00|7013.9|7012.9|7025.9|7024.9|7025.9|7024.9|7013.6|7012.6|511
1697533500000|2023-10-17 09:05:00|7025.6|7024.6|7029.6|7028.6|7031.9|7030.9|7023.4|7022.4|267
1697533800000|2023-10-17 09:10:00|7029.4|7028.4|7027.6|7026.6|7031.6|7030.6|7026.6|7025.6|375
1697534100000|2023-10-17 09:15:00|7027.9|7026.9|7031.6|7030.6|7033.1|7032.1|7027.4|7026.4|1179
1697534400000|2023-10-17 09:20:00|7031.9|7030.9|7031.9|7030.9|7035.9|7034.9|7029.6|7028.6|201
1697534700000|2023-10-17 09:25:00|7032.1|7031.1|7030.1|7029.1|7033.4|7032.4|7028.6|7027.6|262
1697535000000|2023-10-17 09:30:00|7029.9|7028.9|7030.1|7029.1|7034.4|7033.4|7028.1|7027.1|353
1697535300000|2023-10-17 09:35:00|7030.4|7029.4|7026.1|7025.1|7032.9|7031.9|7026.1|7025.1|176
1697535600000|2023-10-17 09:40:00|7026.4|7025.4|7020.1|7019.1|7027.4|7026.4|7020.1|7019.1|220
1697535900000|2023-10-17 09:45:00|7020.4|7019.4|7019.9|7018.9|7024.6|7023.6|7017.9|7016.9|210
1697536200000|2023-10-17 09:50:00|7020.1|7019.1|7019.4|7018.4|7022.4|7021.4|7017.9|7016.9|1185
1697536500000|2023-10-17 09:55:00|7019.6|7018.6|7023.6|7022.6|7024.6|7023.6|7019.1|7018.1|5154
1697536800000|2023-10-17 10:00:00|7023.9|7022.9|7016.1|7015.1|7025.6|7024.6|7016.1|7015.1|289
1697537100000|2023-10-17 10:05:00|7015.9|7014.9|7012.6|7011.6|7018.6|7017.6|7012.1|7011.1|161
1697537400000|2023-10-17 10:10:00|7012.4|7011.4|7014.6|7013.6|7017.4|7016.4|7009.4|7008.4|862
1697537700000|2023-10-17 10:15:00|7014.4|7013.4|7005.9|7004.9|7015.1|7014.1|7002.4|7001.4|1305
1697538000000|2023-10-17 10:20:00|7005.6|7004.6|7015.1|7014.1|7015.4|7014.4|7005.6|7004.6|440
1697538300000|2023-10-17 10:25:00|7014.9|7013.9|7010.1|7009.1|7019.6|7018.6|7009.4|7008.4|1628
1697538600000|2023-10-17 10:30:00|7009.9|7008.9|7010.1|7009.1|7010.6|7009.6|7002.4|7001.4|296
1697538900000|2023-10-17 10:35:00|7009.9|7008.9|7010.1|7009.1|7011.6|7010.6|7007.6|7006.6|274
1697539200000|2023-10-17 10:40:00|7009.9|7008.9|7006.6|7005.6|7009.9|7008.9|7003.9|7002.9|2483
1697539500000|2023-10-17 10:45:00|7006.4|7005.4|7012.1|7011.1|7013.1|7012.1|7004.4|7003.4|216
1697539800000|2023-10-17 10:50:00|7012.4|7011.4|7015.6|7014.6|7016.6|7015.6|7012.1|7011.1|172
1697540100000|2023-10-17 10:55:00|7015.9|7014.9|7015.1|7014.1|7019.9|7018.9|7015.1|7014.1|237
1697540400000|2023-10-17 11:00:00|7014.9|7013.9|7012.1|7011.1|7017.1|7016.1|7010.9|7009.9|215
1697540700000|2023-10-17 11:05:00|7011.9|7010.9|7000.4|6999.4|7011.9|7010.9|6999.9|6998.9|379
1697541000000|2023-10-17 11:10:00|7000.1|6999.1|7002.1|7001.1|7002.6|7001.6|6998.1|6997.1|255
1697541300000|2023-10-17 11:15:00|7002.4|7001.4|7001.1|7000.1|7005.6|7004.6|7001.1|7000.1|184
1697541600000|2023-10-17 11:20:00|7000.9|6999.9|7001.4|7000.4|7001.6|7000.6|6995.9|6994.9|306
1697541900000|2023-10-17 11:25:00|7001.1|7000.1|7003.1|7002.1|7004.1|7003.1|6995.9|6994.9|222
1697542200000|2023-10-17 11:30:00|7002.9|7001.9|7007.4|7006.4|7007.6|7006.6|7000.6|6999.6|224
1697542500000|2023-10-17 11:35:00|7007.1|7006.1|7010.6|7009.6|7011.6|7010.6|7005.9|7004.9|118
1697542800000|2023-10-17 11:40:00|7010.7|7009.7|7008.2|7007.2|7013|7012|7006.2|7005.2|421
1697543100000|2023-10-17 11:45:00|7008|7007|7010.2|7009.2|7010.7|7009.7|7005|7004|104
1697543400000|2023-10-17 11:50:00|7010|7009|7007.7|7006.7|7011|7010|7002.7|7001.7|1257
1697543700000|2023-10-17 11:55:00|7007.5|7006.5|7011.2|7010.2|7011.5|7010.5|7006.2|7005.2|255
1697544000000|2023-10-17 12:00:00|7010.5|7009.5|7011|7010|7013.2|7012.2|7007.5|7006.5|399
1697544300000|2023-10-17 12:05:00|7010.7|7009.7|7001.5|7000.5|7012.2|7011.2|6998.5|6997.5|280
1697544600000|2023-10-17 12:10:00|7001.7|7000.7|7000.7|6999.7|7003.2|7002.2|6997.2|6996.2|235
1697544900000|2023-10-17 12:15:00|7000.5|6999.5|7005.7|7004.7|7007.7|7006.7|7000|6999|278
1697545200000|2023-10-17 12:20:00|7005.5|7004.5|7002.7|7001.7|7008.5|7007.5|7002.7|7001.7|131
1697545500000|2023-10-17 12:25:00|7002.5|7001.5|7005.2|7004.2|7006.2|7005.2|7000.7|6999.7|248
1697545800000|2023-10-17 12:30:00|7005|7004|6996.7|6995.7|7005|7004|6995.2|6994.2|991
1697546100000|2023-10-17 12:35:00|6997|6996|6993.7|6992.7|7000|6999|6992|6991|354
1697546400000|2023-10-17 12:40:00|6994|6993|6996.2|6995.2|6998.5|6997.5|6992.2|6991.2|1145
1697546700000|2023-10-17 12:45:00|6996|6995|6990.7|6989.7|6996|6995|6986.5|6985.5|381
1697547000000|2023-10-17 12:50:00|6990.5|6989.5|6986|6985|6990.7|6989.7|6984.2|6983.2|267
1697547300000|2023-10-17 12:55:00|6986.2|6985.2|6983|6982|6986.2|6985.2|6981.2|6980.2|332
1697547600000|2023-10-17 13:00:00|6983.2|6982.2|6976.2|6975.2|6985|6984|6976|6975|445
1697547900000|2023-10-17 13:05:00|6976|6975|6978.2|6977.2|6979.5|6978.5|6974|6973|648
1697548200000|2023-10-17 13:10:00|6978|6977|6978.7|6977.7|6982.5|6981.5|6976.5|6975.5|231
1697548500000|2023-10-17 13:15:00|6978.2|6977.2|6978.5|6977.5|6979.2|6978.2|6973|6972|1025
1697548800000|2023-10-17 13:20:00|6978.2|6977.2|6975|6974|6978.5|6977.5|6972|6971|468
1697549100000|2023-10-17 13:25:00|6974.7|6973.7|6970|6969|6979|6978|6968.5|6967.5|425
1697549400000|2023-10-17 13:30:00|6969.7|6968.7|6987.2|6986.2|6987.7|6986.7|6969.5|6968.5|701
1697549700000|2023-10-17 13:35:00|6986.7|6985.7|6993.5|6992.5|6994.7|6993.7|6980.2|6979.2|725
1697550000000|2023-10-17 13:40:00|6993.2|6992.2|6985.7|6984.7|6994.5|6993.5|6983.2|6982.2|494
1697550300000|2023-10-17 13:45:00|6986|6985|6981|6980|6989.2|6988.2|6978.7|6977.7|787
1697550600000|2023-10-17 13:50:00|6981.2|6980.2|6975.7|6974.7|6984|6983|6975|6974|6596
1697550900000|2023-10-17 13:55:00|6976|6975|6982|6981|6986|6985|6974|6973|654
1697551200000|2023-10-17 14:00:00|6981.5|6980.5|6975|6974|6983.2|6982.2|6974.2|6973.2|970
1697551500000|2023-10-17 14:05:00|6974.7|6973.7|6997.7|6996.7|6998.5|6997.5|6974|6973|520
1697551800000|2023-10-17 14:10:00|6997.6|6996.6|7002.9|7001.9|7004.9|7003.9|6995.9|6994.9|1727
1697552100000|2023-10-17 14:15:00|7003.1|7002.1|7007.4|7006.4|7008.6|7007.6|7002.6|7001.6|563
1697552400000|2023-10-17 14:20:00|7007.1|7006.1|7007.6|7006.6|7015.4|7014.4|7003.4|7002.4|592
1697552700000|2023-10-17 14:25:00|7007.4|7006.4|7008.4|7007.4|7012.6|7011.6|7003.6|7002.6|695
1697553000000|2023-10-17 14:30:00|7008.6|7007.6|7015.4|7014.4|7015.4|7014.4|7003.1|7002.1|478
1697553300000|2023-10-17 14:35:00|7015.9|7014.9|7018.6|7017.6|7022.9|7021.9|7013.1|7012.1|2448
1697553600000|2023-10-17 14:40:00|7018.4|7017.4|7017.1|7016.1|7022.4|7021.4|7013.6|7012.6|720
1697553900000|2023-10-17 14:45:00|7017.4|7016.4|7020.1|7019.1|7021.6|7020.6|7016.9|7015.9|421
1697554200000|2023-10-17 14:50:00|7020.6|7019.6|7019.9|7018.9|7020.9|7019.9|7014.6|7013.6|847
1697554500000|2023-10-17 14:55:00|7019.6|7018.6|7025.1|7024.1|7025.9|7024.9|7019.4|7018.4|658
1697554800000|2023-10-17 15:00:00|7025.6|7024.6|7026.6|7025.6|7027.9|7026.9|7020.1|7019.1|635
1697555100000|2023-10-17 15:05:00|7026.9|7025.9|7021.9|7020.9|7028.1|7027.1|7020.9|7019.9|624
1697555400000|2023-10-17 15:10:00|7022.1|7021.1|7029.1|7028.1|7029.4|7028.4|7022.1|7021.1|804
1697555700000|2023-10-17 15:15:00|7029.4|7028.4|7029.9|7028.9|7032.9|7031.9|7026.9|7025.9|879
1697556000000|2023-10-17 15:20:00|7030.1|7029.1|7026.4|7025.4|7030.9|7029.9|7024.6|7023.6|646
1697556300000|2023-10-17 15:25:00|7026.1|7025.1|7030.4|7029.4|7031.1|7030.1|7025.4|7024.4|3637
1697556600000|2023-10-17 15:30:00|7030.9|7028.9|7029.9|7027.9|7034.4|7032.4|7029.4|7027.4|2695
1697556900000|2023-10-17 15:35:00|7030.4|7028.4|7037.1|7035.1|7037.4|7035.4|7029.4|7027.4|1508
1697557200000|2023-10-17 15:40:00|7036.9|7034.9|7042.4|7040.4|7042.4|7040.4|7035.4|7033.4|548
1697557500000|2023-10-17 15:45:00|7042.1|7040.1|7045.6|7043.6|7045.9|7043.9|7040.4|7038.4|477
1697557800000|2023-10-17 15:50:00|7045.9|7043.9|7040.6|7038.6|7046.4|7044.4|7039.4|7037.4|819
1697558100000|2023-10-17 15:55:00|7040.9|7038.9|7040.9|7038.9|7041.1|7039.1|7036.6|7034.6|343
1697558400000|2023-10-17 16:00:00|7041.4|7039.4|7043.4|7041.4|7046.1|7044.1|7040.1|7038.1|382
1697558700000|2023-10-17 16:05:00|7043.1|7041.1|7044.9|7042.9|7045.4|7043.4|7040.4|7038.4|169
1697559000000|2023-10-17 16:10:00|7045.1|7043.1|7047.6|7045.6|7048.6|7046.6|7043.4|7041.4|226
1697559300000|2023-10-17 16:15:00|7047.9|7045.9|7048.6|7046.6|7049.6|7047.6|7046.9|7044.9|184
1697559600000|2023-10-17 16:20:00|7048.4|7046.4|7051.6|7049.6|7053.9|7051.9|7046.9|7044.9|152
1697559900000|2023-10-17 16:25:00|7051.4|7049.4|7057.6|7055.6|7057.9|7055.9|7050.9|7048.9|302
1697560200000|2023-10-17 16:30:00|7057.9|7055.9|7053.9|7051.9|7058.1|7056.1|7053.6|7051.6|195
1697560500000|2023-10-17 16:35:00|7053.6|7051.6|7052.1|7050.1|7053.9|7051.9|7050.9|7048.9|120
1697560800000|2023-10-17 16:40:00|7051.9|7049.9|7050.6|7048.6|7053.1|7051.1|7050.4|7048.4|167
1697561100000|2023-10-17 16:45:00|7050.9|7048.9|7046.4|7044.4|7051.9|7049.9|7041.9|7039.9|287
1697561400000|2023-10-17 16:50:00|7046.6|7044.6|7041.4|7039.4|7046.6|7044.6|7036.4|7034.4|465
1697561700000|2023-10-17 16:55:00|7040.9|7038.9|7036.4|7034.4|7044.1|7042.1|7034.1|7032.1|198
1697562000000|2023-10-17 17:00:00|7036.9|7034.9|7037.9|7035.9|7040.9|7038.9|7035.6|7033.6|86
1697562300000|2023-10-17 17:05:00|7038.1|7036.1|7039.4|7037.4|7039.6|7037.6|7035.9|7033.9|30
1697562600000|2023-10-17 17:10:00|7039.6|7037.6|7036.6|7034.6|7040.1|7038.1|7036.6|7034.6|102
1697562900000|2023-10-17 17:15:00|7036.1|7034.1|7038.6|7036.6|7039.1|7037.1|7036.1|7034.1|100
1697563200000|2023-10-17 17:20:00|7038.4|7036.4|7034.6|7032.6|7039.9|7037.9|7034.4|7032.4|36
1697563500000|2023-10-17 17:25:00|7034.9|7032.9|7035.9|7033.9|7036.9|7034.9|7034.9|7032.9|64
1697563800000|2023-10-17 17:30:00|7036.1|7034.1|7031.4|7029.4|7036.4|7034.4|7028.6|7026.6|279
1697564100000|2023-10-17 17:35:00|7031.1|7029.1|7028.9|7026.9|7031.6|7029.6|7027.6|7025.6|129
1697564400000|2023-10-17 17:40:00|7029.4|7027.4|7028.1|7026.1|7030.1|7028.1|7025.9|7023.9|51
1697564700000|2023-10-17 17:45:00|7027.9|7025.9|7027.4|7025.4|7028.4|7026.4|7025.1|7023.1|69
1697565000000|2023-10-17 17:50:00|7027.6|7025.6|7020.9|7018.9|7027.6|7025.6|7019.1|7017.1|265
1697565300000|2023-10-17 17:55:00|7020.6|7018.6|7021.6|7019.6|7022.6|7020.6|7017.6|7015.6|79
1697565600000|2023-10-17 18:00:00|7021.9|7019.9|7020.1|7018.1|7022.6|7020.6|7019.1|7017.1|56
1697565900000|2023-10-17 18:05:00|7020.4|7018.4|7021.1|7019.1|7021.4|7019.4|7018.4|7016.4|59
1697566200000|2023-10-17 18:10:00|7020.9|7018.9|7022.6|7020.6|7023.4|7021.4|7019.6|7017.6|41
1697566500000|2023-10-17 18:15:00|7022.4|7020.4|7022.1|7020.1|7026.6|7024.6|7021.6|7019.6|43
1697566800000|2023-10-17 18:20:00|7021.9|7019.9|7025.1|7023.1|7025.9|7023.9|7021.9|7019.9|49
1697567100000|2023-10-17 18:25:00|7025.4|7023.4|7025.4|7023.4|7027.4|7025.4|7023.6|7021.6|46
1697567400000|2023-10-17 18:30:00|7025.1|7023.1|7024.6|7022.6|7026.4|7024.4|7022.6|7020.6|24
1697567700000|2023-10-17 18:35:00|7024.9|7022.9|7028.1|7026.1|7028.4|7026.4|7023.6|7021.6|31
1697568000000|2023-10-17 18:40:00|7027.9|7025.9|7028.1|7026.1|7029.6|7027.6|7027.4|7025.4|22
1697568300000|2023-10-17 18:45:00|7027.9|7025.9|7027.6|7025.6|7029.9|7027.9|7025.9|7023.9|110
1697568600000|2023-10-17 18:50:00|7027.9|7025.9|7017.4|7015.4|7027.9|7025.9|7016.9|7014.9|123
1697568900000|2023-10-17 18:55:00|7017.1|7015.1|7018.1|7016.1|7022.1|7020.1|7014.9|7012.9|117
1697569200000|2023-10-17 19:00:00|7018.4|7016.4|7017.1|7015.1|7019.4|7017.4|7015.6|7013.6|80
1697569500000|2023-10-17 19:05:00|7016.9|7014.9|7022.4|7020.4|7024.1|7022.1|7015.6|7013.6|93
1697569800000|2023-10-17 19:10:00|7022.6|7020.6|7023.1|7021.1|7025.1|7023.1|7022.6|7020.6|58
1697570100000|2023-10-17 19:15:00|7023.4|7021.4|7023.6|7021.6|7024.9|7022.9|7021.1|7019.1|35
1697570400000|2023-10-17 19:20:00|7023.4|7021.4|7023.9|7021.9|7026.6|7024.6|7023.1|7021.1|29
1697570700000|2023-10-17 19:25:00|7023.6|7021.6|7026.9|7024.9|7027.1|7025.1|7023.4|7021.4|54
1697571000000|2023-10-17 19:30:00|7027.1|7025.1|7023.9|7021.9|7027.6|7025.6|7023.6|7021.6|39
1697571300000|2023-10-17 19:35:00|7024.1|7022.1|7025.1|7023.1|7026.1|7024.1|7023.4|7021.4|28
1697571600000|2023-10-17 19:40:00|7025.4|7023.4|7023.1|7021.1|7025.9|7023.9|7022.6|7020.6|25
1697571900000|2023-10-17 19:45:00|7022.9|7020.9|7023.6|7021.6|7023.6|7021.6|7021.6|7019.6|48
1697572200000|2023-10-17 19:50:00|7023.4|7021.4|7028.9|7026.9|7029.1|7027.1|7022.4|7020.4|181
1697572500000|2023-10-17 19:55:00|7028.6|7026.6|7031.4|7029.4|7031.4|7029.4|7028.1|7026.1|435
1697572800000|2023-10-17 20:00:00|7031.3|7027.3|7027.6|7023.6|7034.2|7030.2|7027.6|7023.6|34153
1697573100000|2023-10-17 20:05:00|7027.3|7023.3|7025.4|7021.4|7027.6|7023.6|7023.4|7019.4|0
1697573400000|2023-10-17 20:10:00|7025.1|7021.1|7025.3|7021.3|7026.3|7022.3|7024.3|7020.3|0
1697573700000|2023-10-17 20:15:00|7024.6|7020.6|7026.3|7022.3|7027.1|7023.1|7024.6|7020.6|0
1697574000000|2023-10-17 20:20:00|7026.1|7022.1|7027|7023|7027.3|7023.3|7025.5|7021.5|0
1697574300000|2023-10-17 20:25:00|7027.3|7023.3|7027.6|7023.6|7027.6|7023.6|7027|7023|0
1697574600000|2023-10-17 20:30:00|7027.7|7023.7|7030.5|7026.5|7031.7|7027.7|7027.7|7023.7|0
1697574900000|2023-10-17 20:35:00|7030.2|7026.2|7031.7|7027.7|7031.7|7027.7|7029.7|7025.7|0
1697575200000|2023-10-17 20:40:00|7032|7028|7030.8|7026.8|7032.5|7028.5|7030.5|7026.5|0
1697575500000|2023-10-17 20:45:00|7030.5|7026.5|7029.6|7025.6|7031.3|7027.3|7029.6|7025.6|0
1697575800000|2023-10-17 20:50:00|7029.7|7025.7|7028.1|7024.1|7030.5|7026.5|7027.6|7023.6|0
1697576100000|2023-10-17 20:55:00|7027.8|7023.8|7029.1|7025.1|7029.1|7025.1|7027.6|7023.6|0
1697576400000|2023-10-17 21:00:00|7028.4|7024.4|7028.6|7024.6|7029.3|7025.3|7028.4|7024.4|0
1697576700000|2023-10-17 21:05:00|7029.1|7025.1|7027.8|7023.8|7029.1|7025.1|7027.8|7023.8|0
1697577000000|2023-10-17 21:10:00|7028.5|7024.5|7028.3|7024.3|7028.6|7024.6|7028.1|7024.1|0
1697577300000|2023-10-17 21:15:00|7028.5|7024.5|7028|7024|7028.5|7024.5|7027.3|7023.3|0
1697577600000|2023-10-17 21:20:00|7027.9|7023.9|7028.1|7024.1|7029.1|7025.1|7027.8|7023.8|0
1697577900000|2023-10-17 21:25:00|7028.3|7024.3|7028.3|7024.3|7028.3|7024.3|7028.1|7024.1|0
1697578200000|2023-10-17 21:30:00|7027.6|7023.6|7028.8|7024.8|7028.8|7024.8|7027.6|7023.6|0
1697578500000|2023-10-17 21:35:00|7028.4|7024.4|7027.8|7023.8|7028.4|7024.4|7027.1|7023.1|0
1697578800000|2023-10-17 21:40:00|7027.6|7023.6|7027.1|7023.1|7027.6|7023.6|7026.8|7022.8|0
1697579100000|2023-10-17 21:45:00|7027.3|7023.3|7027.4|7023.4|7027.4|7023.4|7027.3|7023.3|0
1697579400000|2023-10-17 21:50:00|7027.3|7023.3|7027.4|7023.4|7027.4|7023.4|7027.2|7023.2|0
1697579700000|2023-10-17 21:55:00|7027.6|7023.6|7027.1|7023.1|7027.6|7023.6|7027.1|7023.1|0
1697580000000|2023-10-17 22:00:00|7026.9|7022.9|7022.2|7018.2|7027.2|7023.2|7021.9|7017.9|0
1697580300000|2023-10-17 22:05:00|7022.4|7018.4|7023|7019|7023.9|7019.9|7022.4|7018.4|0
1697580600000|2023-10-17 22:10:00|7022.5|7018.5|7022.5|7018.5|7023|7019|7021.8|7017.8|0
1697580900000|2023-10-17 22:15:00|7022.8|7018.8|7023.8|7019.8|7023.8|7019.8|7022.5|7018.5|0
1697581200000|2023-10-17 22:20:00|7023.3|7019.3|7023.8|7019.8|7024.5|7020.5|7023.3|7019.3|0
1697581500000|2023-10-17 22:25:00|7024.2|7020.2|7023|7019|7024.2|7020.2|7023|7019|0
1697581800000|2023-10-17 22:30:00|7023.3|7019.3|7023.8|7019.8|7025|7021|7023.3|7019.3|0
1697582100000|2023-10-17 22:35:00|7024.1|7020.1|7025|7021|7025|7021|7023.8|7019.8|0
1697582400000|2023-10-17 22:40:00|7024.5|7020.5|7024.1|7020.1|7025|7021|7023.8|7019.8|0
1697582700000|2023-10-17 22:45:00|7024.2|7020.2|7024.5|7020.5|7025|7021|7023.8|7019.8|0
1697583000000|2023-10-17 22:50:00|7025|7021|7024.5|7020.5|7025|7021|7023.3|7019.3|0
1697583300000|2023-10-17 22:55:00|7024.3|7020.3|7022.5|7018.5|7024.3|7020.3|7022.5|7018.5|0
1697583600000|2023-10-17 23:00:00|7023|7019|7023.9|7019.9|7024.5|7020.5|7023|7019|0
1697583900000|2023-10-17 23:05:00|7023.8|7019.8|7023.9|7019.9|7024.2|7020.2|7023.4|7019.4|0
1697584200000|2023-10-17 23:10:00|7023.4|7019.4|7022|7018|7023.9|7019.9|7021.8|7017.8|0
1697584500000|2023-10-17 23:15:00|7022.2|7018.2|7019.2|7015.2|7022.5|7018.5|7018.7|7014.7|0
1697584800000|2023-10-17 23:20:00|7018.8|7014.8|7019.8|7015.8|7020.1|7016.1|7018|7014|0
1697585100000|2023-10-17 23:25:00|7020.1|7016.1|7018.1|7014.1|7020.4|7016.4|7018.1|7014.1|0
1697585400000|2023-10-17 23:30:00|7018.6|7014.6|7018.6|7014.6|7018.6|7014.6|7017.7|7013.7|0
1697585700000|2023-10-17 23:35:00|7018.1|7014.1|7018.3|7014.3|7018.6|7014.6|7016.9|7012.9|0
1697586000000|2023-10-17 23:40:00|7018.6|7014.6|7018.6|7014.6|7018.6|7014.6|7018.1|7014.1|0
1697586300000|2023-10-17 23:45:00|7018.3|7014.3|7017.4|7013.4|7018.6|7014.6|7016.9|7012.9|0
1697586600000|2023-10-17 23:50:00|7017.7|7013.7|7014.9|7010.9|7017.7|7013.7|7014.5|7010.5|0
1697586900000|2023-10-17 23:55:00|7014.6|7010.6|7013.7|7009.7|7014.9|7010.9|7013.7|7009.7|0
1697587200000|2023-10-18 00:00:00|7013.5|7009.5|7012.1|7008.1|7014.9|7010.9|7011.7|7007.7|0
1697587500000|2023-10-18 00:05:00|7012.6|7008.6|7010.1|7006.1|7013|7009|7009.8|7005.8|0
1697587800000|2023-10-18 00:10:00|7010.6|7006.6|7005.7|7001.7|7011.2|7007.2|7004.5|7000.5|0
1697588100000|2023-10-18 00:15:00|7005.5|7001.5|6999.4|6996.4|7006.5|7003.4|6997.7|6994.7|0
1697588400000|2023-10-18 00:20:00|6997.8|6994.8|7004.4|7001.4|7004.4|7001.4|6997.8|6994.8|0
1697588700000|2023-10-18 00:25:00|7006.1|7003.1|7006.1|7003.1|7006.2|7003.2|7004.4|7001.4|0
1697589000000|2023-10-18 00:30:00|7004.5|7001.5|7001.2|6998.2|7004.5|7001.5|7001.1|6998.1|0
1697589300000|2023-10-18 00:35:00|7002.8|6999.8|6999.5|6996.5|7002.8|6999.8|6997.9|6994.9|0
1697589600000|2023-10-18 00:40:00|6999.6|6996.6|7001.2|6998.2|7001.2|6998.2|6999.6|6996.6|0
1697589900000|2023-10-18 00:45:00|6999.6|6996.6|6999.4|6996.4|6999.6|6996.6|6999.4|6996.4|0
1697590200000|2023-10-18 00:50:00|6997.7|6994.7|6994.7|6991.7|6998.6|6995.6|6994.4|6991.4|0
1697590500000|2023-10-18 00:55:00|6995|6992|6995|6992|6998.3|6995.3|6995|6992|0
1697590800000|2023-10-18 01:00:00|6994.2|6991.2|6998.3|6995.3|6998.3|6995.3|6993.3|6990.3|0
1697591100000|2023-10-18 01:05:00|6997.5|6994.5|6996.7|6993.7|6998.3|6995.3|6996.6|6993.6|0
1697591400000|2023-10-18 01:10:00|6998.3|6995.3|6996.7|6993.7|7000|6997|6995|6992|0
1697591700000|2023-10-18 01:15:00|6996.6|6993.6|7004.6|7001.6|7004.6|7001.6|6996.6|6993.6|0
1697592000000|2023-10-18 01:20:00|7006.3|7003.3|7008|7005|7008|7005|7004.6|7001.6|0
1697592300000|2023-10-18 01:25:00|7007.9|7004.9|7008|7005|7008|7005|7006.3|7003.3|0
1697592600000|2023-10-18 01:30:00|7009.6|7006.6|7009.7|7006.7|7013.1|7010.1|7008.1|7005.1|0
1697592900000|2023-10-18 01:35:00|7009.8|7006.8|7008.1|7005.1|7011.4|7008.4|7006.4|7003.4|0
1697593200000|2023-10-18 01:40:00|7007.3|7004.3|7004.8|7001.8|7008.1|7005.1|7004.8|7001.8|0
1697593500000|2023-10-18 01:45:00|7006.4|7003.4|7004.8|7001.8|7006.4|7003.4|7003|7000|0
1697593800000|2023-10-18 01:50:00|7006.4|7003.4|7011.4|7008.4|7011.4|7008.4|7006.4|7003.4|0
1697594100000|2023-10-18 01:55:00|7011.3|7008.3|7013|7010|7014.7|7011.7|7009.7|7006.7|0
1697594400000|2023-10-18 02:00:00|7014.7|7011.7|7025.5|7022.5|7025.6|7022.6|7014.7|7011.7|0
1697594700000|2023-10-18 02:05:00|7023.9|7020.9|7023.9|7020.9|7026.3|7023.3|7022.2|7019.2|0
1697595000000|2023-10-18 02:10:00|7023.8|7020.8|7020.6|7017.6|7023.8|7020.8|7020.6|7017.6|0
1697595300000|2023-10-18 02:15:00|7021.4|7018.4|7020.5|7017.5|7022.2|7019.2|7018.8|7015.8|0
1697595600000|2023-10-18 02:20:00|7019.7|7016.7|7020.5|7017.5|7022.2|7019.2|7018.9|7015.9|0
1697595900000|2023-10-18 02:25:00|7020.6|7017.6|7022.2|7019.2|7022.2|7019.2|7020.6|7017.6|0
1697596200000|2023-10-18 02:30:00|7023.8|7020.8|7022.2|7019.2|7025.5|7022.5|7022.2|7019.2|0
1697596500000|2023-10-18 02:35:00|7023|7020|7022.2|7019.2|7023|7020|7022.2|7019.2|0
1697596800000|2023-10-18 02:40:00|7020.6|7017.6|7018.9|7015.9|7022.2|7019.2|7018.9|7015.9|0
1697597100000|2023-10-18 02:45:00|7017.2|7014.2|7020.6|7017.6|7020.6|7017.6|7017.2|7014.2|0
1697597400000|2023-10-18 02:50:00|7022.2|7019.2|7025.5|7022.5|7025.5|7022.5|7020.5|7017.5|0
1697597700000|2023-10-18 02:55:00|7023.8|7020.8|7023.8|7020.8|7025.4|7022.4|7023.8|7020.8|0
1697598000000|2023-10-18 03:00:00|7025.5|7022.5|7023.8|7020.8|7025.5|7022.5|7023.8|7020.8|0
1697598300000|2023-10-18 03:05:00|7024.6|7021.6|7027.2|7024.2|7027.2|7024.2|7023.8|7020.8|0
1697598600000|2023-10-18 03:10:00|7026.3|7023.3|7024.9|7021.9|7027.2|7024.2|7023.3|7020.3|0
1697598900000|2023-10-18 03:15:00|7023.3|7020.3|7021.6|7018.6|7024.9|7021.9|7021.6|7018.6|0
1697599200000|2023-10-18 03:20:00|7023.3|7020.3|7020|7017|7023.3|7020.3|7020|7017|0
1697599500000|2023-10-18 03:25:00|7020.8|7017.8|7021.6|7018.6|7023.3|7020.3|7020|7017|0
1697599800000|2023-10-18 03:30:00|7020|7017|7018.3|7015.3|7020|7017|7016.7|7013.7|0
1697600100000|2023-10-18 03:35:00|7020|7017|7018.3|7015.3|7020|7017|7018.3|7015.3|0
1697600400000|2023-10-18 03:40:00|7020|7017|7020|7017|7021.6|7018.6|7018.3|7015.3|0
1697600700000|2023-10-18 03:45:00|7021.6|7018.6|7021.6|7018.6|7021.6|7018.6|7021.6|7018.6|0
1697601000000|2023-10-18 03:50:00|7023.3|7020.3|7021.6|7018.6|7023.3|7020.3|7021.6|7018.6|0
1697601300000|2023-10-18 03:55:00|7021.7|7018.7|7025.4|7022.4|7027|7024|7021.7|7018.7|0
1697601600000|2023-10-18 04:00:00|7026.2|7023.2|7025.4|7022.4|7027|7024|7024.6|7021.6|0
1697601900000|2023-10-18 04:05:00|7024.6|7021.6|7023.7|7020.7|7025.4|7022.4|7023.7|7020.7|0
1697602200000|2023-10-18 04:10:00|7024.6|7021.6|7025.4|7022.4|7027|7024|7023.7|7020.7|0
1697602500000|2023-10-18 04:15:00|7027|7024|7028.7|7025.7|7028.7|7025.7|7027|7024|0
1697602800000|2023-10-18 04:20:00|7030.3|7027.3|7027|7024|7030.3|7027.3|7027|7024|0
1697603100000|2023-10-18 04:25:00|7027.1|7024.1|7025.5|7022.5|7027.1|7024.1|7025.5|7022.5|0
1697603400000|2023-10-18 04:30:00|7026.3|7023.3|7029.2|7026.2|7029.2|7026.2|7026.3|7023.3|0
1697604000000|2023-10-18 04:40:00|7029.1|7026.1|7030.8|7027.8|7030.8|7027.8|7029.1|7026.1|0
1697604300000|2023-10-18 04:45:00|7032.4|7029.4|7032.5|7029.5|7032.5|7029.5|7029.1|7026.1|0
1697604600000|2023-10-18 04:50:00|7032.4|7029.4|7030.6|7027.6|7032.4|7029.4|7030.6|7027.6|0
1697604900000|2023-10-18 04:55:00|7029|7026|7024|7021|7030.6|7027.6|7024|7021|0
1697605200000|2023-10-18 05:00:00|7022.4|7019.4|7018.8|7015.8|7022.4|7019.4|7008.4|7005.4|0
1697605500000|2023-10-18 05:05:00|7019.6|7016.6|7017.5|7014.5|7022.4|7019.4|7017.5|7014.5|0
1697605800000|2023-10-18 05:10:00|7020.5|7017.5|7020.3|7017.3|7022.1|7019.1|7019.6|7016.6|0
1697606100000|2023-10-18 05:15:00|7021.9|7018.9|7026.1|7023.1|7026.9|7023.9|7020.3|7017.3|0
1697606400000|2023-10-18 05:20:00|7026|7023|7025.7|7022.7|7026.9|7023.9|7024.1|7021.1|0
1697606700000|2023-10-18 05:25:00|7024.9|7021.9|7023.2|7020.2|7025.7|7022.7|7019.9|7016.9|0
1697607000000|2023-10-18 05:30:00|7024|7021|7027.3|7024.3|7027.3|7024.3|7024|7021|0
1697607300000|2023-10-18 05:35:00|7026.4|7023.4|7032|7029|7033.6|7030.6|7026.4|7023.4|0
1697607600000|2023-10-18 05:40:00|7033.6|7030.6|7032|7029|7033.6|7030.6|7030.4|7027.4|0
1697607900000|2023-10-18 05:45:00|7033.6|7030.6|7039|7036|7040.7|7037.7|7032|7029|0
1697608200000|2023-10-18 05:50:00|7040.6|7037.6|7043.9|7040.9|7043.9|7040.9|7040.6|7037.6|0
1697608500000|2023-10-18 05:55:00|7043.1|7040.1|7034.1|7031.1|7045.6|7042.6|7033.3|7030.3|0
1697608800000|2023-10-18 06:00:00|7033.3|7030.3|7027.6|7025.6|7036.3|7033.9|7024.9|7022.9|672
1697609100000|2023-10-18 06:05:00|7027.4|7025.4|7030.6|7028.6|7031.6|7029.6|7026.1|7024.1|241
1697609400000|2023-10-18 06:10:00|7030.9|7028.9|7033.1|7031.1|7035.1|7033.1|7029.6|7027.6|332
1697609700000|2023-10-18 06:15:00|7032.9|7030.9|7022.6|7020.6|7035.4|7033.4|7022.6|7020.6|164
1697610000000|2023-10-18 06:20:00|7022.9|7020.9|7025.1|7023.1|7027.4|7025.4|7019.4|7017.4|168
1697610300000|2023-10-18 06:25:00|7024.6|7022.6|7028.1|7026.1|7029.9|7027.9|7024.1|7022.1|46
1697610600000|2023-10-18 06:30:00|7027.9|7025.9|7031.6|7029.6|7031.6|7029.6|7026.6|7024.6|106
1697610900000|2023-10-18 06:35:00|7031.9|7029.9|7031.1|7029.1|7035.4|7033.4|7030.9|7028.9|67
1697611200000|2023-10-18 06:40:00|7031.4|7029.4|7027.1|7025.1|7034.9|7032.9|7025.6|7023.6|129
1697611500000|2023-10-18 06:45:00|7027.4|7025.4|7024.1|7022.1|7028.4|7026.4|7023.1|7021.1|150
1697611800000|2023-10-18 06:50:00|7024.4|7022.4|7020.9|7018.9|7024.6|7022.6|7017.4|7015.4|187
1697612100000|2023-10-18 06:55:00|7020.6|7018.6|7012.6|7010.6|7021.9|7019.9|7012.4|7010.4|243
1697612400000|2023-10-18 07:00:00|7012.1|7011.1|7015.9|7014.9|7027.4|7026.4|7010.9|7009.9|2506
1697612700000|2023-10-18 07:05:00|7016.4|7015.4|7023.1|7022.1|7024.4|7023.4|7015.4|7014.4|1031
1697613000000|2023-10-18 07:10:00|7023.4|7022.4|7019.9|7018.9|7023.4|7022.4|7012.6|7011.6|1052
1697613300000|2023-10-18 07:15:00|7019.4|7018.4|7005.4|7004.4|7021.1|7020.1|7004.6|7003.6|867
1697613600000|2023-10-18 07:20:00|7005.6|7004.6|7000.1|6999.1|7008.6|7007.6|7000.1|6999.1|773
1697613900000|2023-10-18 07:25:00|7000.4|6999.4|7006.1|7005.1|7008.4|7007.4|6995.6|6994.6|776
1697614200000|2023-10-18 07:30:00|7006.6|7005.6|7023.1|7022.1|7023.4|7022.4|7004.6|7003.6|813
1697614500000|2023-10-18 07:35:00|7022.9|7021.9|7027.9|7026.9|7027.9|7026.9|7019.6|7018.6|454
1697614800000|2023-10-18 07:40:00|7028.1|7027.1|7024.6|7023.6|7029.9|7028.9|7017.1|7016.1|525
1697615100000|2023-10-18 07:45:00|7024.4|7023.4|7026.4|7025.4|7031.9|7030.9|7020.9|7019.9|490
1697615400000|2023-10-18 07:50:00|7025.9|7024.9|7027.1|7026.1|7028.1|7027.1|7016.6|7015.6|763
1697615700000|2023-10-18 07:55:00|7027.4|7026.4|7031.1|7030.1|7032.4|7031.4|7026.6|7025.6|1202
1697616000000|2023-10-18 08:00:00|7030.9|7029.9|7027.9|7026.9|7032.1|7031.1|7023.4|7022.4|410
1697616300000|2023-10-18 08:05:00|7028.1|7027.1|7030.9|7029.9|7033.1|7032.1|7027.1|7026.1|800
1697616600000|2023-10-18 08:10:00|7030.6|7029.6|7028.9|7027.9|7034.1|7033.1|7028.1|7027.1|455
1697616900000|2023-10-18 08:15:00|7029.4|7028.4|7015.4|7014.4|7030.4|7029.4|7014.4|7013.4|959
1697617200000|2023-10-18 08:20:00|7015.1|7014.1|7028.1|7027.1|7030.1|7029.1|7015.1|7014.1|2477
1697617500000|2023-10-18 08:25:00|7028.4|7027.4|7030.1|7029.1|7033.1|7032.1|7026.9|7025.9|343
1697617800000|2023-10-18 08:30:00|7029.9|7028.9|7029.1|7028.1|7033.9|7032.9|7026.9|7025.9|313
1697618100000|2023-10-18 08:35:00|7029.9|7028.9|7035.1|7034.1|7037.1|7036.1|7025.4|7024.4|294
1697618400000|2023-10-18 08:40:00|7035.4|7034.4|7037.1|7036.1|7038.1|7037.1|7034.4|7033.4|270
1697618700000|2023-10-18 08:45:00|7037.6|7036.6|7040.9|7039.9|7041.9|7040.9|7034.1|7033.1|3261
1697619000000|2023-10-18 08:50:00|7040.6|7039.6|7040.4|7039.4|7044.1|7043.1|7038.9|7037.9|485
1697619300000|2023-10-18 08:55:00|7040.9|7039.9|7039.4|7038.4|7041.9|7040.9|7036.9|7035.9|737
1697619600000|2023-10-18 09:00:00|7039.6|7038.6|7034.9|7033.9|7041.1|7040.1|7033.9|7032.9|745
1697619900000|2023-10-18 09:05:00|7035.1|7034.1|7040.4|7039.4|7041.4|7040.4|7034.4|7033.4|1183
1697620200000|2023-10-18 09:10:00|7040.6|7039.6|7040.6|7039.6|7042.6|7041.6|7037.9|7036.9|269
1697620500000|2023-10-18 09:15:00|7040.4|7039.4|7043.4|7042.4|7046.9|7045.9|7039.1|7038.1|340
1697620800000|2023-10-18 09:20:00|7043.6|7042.6|7040.9|7039.9|7044.9|7043.9|7040.6|7039.6|3217
1697621100000|2023-10-18 09:25:00|7041.1|7040.1|7031.6|7030.6|7042.1|7041.1|7028.4|7027.4|768
1697621400000|2023-10-18 09:30:00|7031.4|7030.4|7025.9|7024.9|7031.9|7030.9|7020.9|7019.9|368
1697621700000|2023-10-18 09:35:00|7026.1|7025.1|7022.6|7021.6|7027.9|7026.9|7020.9|7019.9|271
1697622000000|2023-10-18 09:40:00|7022.9|7021.9|7014.1|7013.1|7023.1|7022.1|7014.1|7013.1|372
1697622300000|2023-10-18 09:45:00|7013.9|7012.9|7018.4|7017.4|7021.9|7020.9|7011.4|7010.4|1057
1697622600000|2023-10-18 09:50:00|7018.6|7017.6|7020.6|7019.6|7021.1|7020.1|7013.1|7012.1|292
1697622900000|2023-10-18 09:55:00|7020.9|7019.9|7016.6|7015.6|7022.1|7021.1|7015.9|7014.9|291
1697623200000|2023-10-18 10:00:00|7015.9|7014.9|7012.9|7011.9|7018.4|7017.4|7012.9|7011.9|528
1697623500000|2023-10-18 10:05:00|7012.6|7011.6|7011.9|7010.9|7013.1|7012.1|7007.1|7006.1|804
1697623800000|2023-10-18 10:10:00|7011.4|7010.4|7002.6|7001.6|7011.9|7010.9|7001.4|7000.4|547
1697624100000|2023-10-18 10:15:00|7002.4|7001.4|7004.6|7003.6|7006.9|7005.9|7001.4|7000.4|352
1697624400000|2023-10-18 10:20:00|7004.4|7003.4|6992.6|6991.6|7004.9|7003.9|6992.1|6991.1|562
1697624700000|2023-10-18 10:25:00|6992.9|6991.9|6988.4|6987.4|6994.6|6993.6|6982.9|6981.9|681
1697625000000|2023-10-18 10:30:00|6987.9|6986.9|6988.4|6987.4|6991.4|6990.4|6986.4|6985.4|306
1697625300000|2023-10-18 10:35:00|6988.1|6987.1|6987.4|6986.4|6990.9|6989.9|6985.4|6984.4|302
1697625600000|2023-10-18 10:40:00|6987.6|6986.6|6986.1|6985.1|6988.6|6987.6|6983.4|6982.4|379
1697625900000|2023-10-18 10:45:00|6985.9|6984.9|6983.4|6982.4|6987.1|6986.1|6981.4|6980.4|380
1697626200000|2023-10-18 10:50:00|6983.6|6982.6|6986.1|6985.1|6986.4|6985.4|6982.6|6981.6|357
1697626500000|2023-10-18 10:55:00|6985.9|6984.9|6988.9|6987.9|6988.9|6987.9|6984.6|6983.6|298
1697626800000|2023-10-18 11:00:00|6988.6|6987.6|6993.6|6992.6|6994.9|6993.9|6985.4|6984.4|418
1697627100000|2023-10-18 11:05:00|6993.9|6992.9|6997.9|6996.9|6998.4|6997.4|6992.9|6991.9|442
1697627400000|2023-10-18 11:10:00|6997.6|6996.6|6985.9|6984.9|6998.1|6997.1|6985.1|6984.1|375
1697627700000|2023-10-18 11:15:00|6986.1|6985.1|6987.1|6986.1|6989.9|6988.9|6985.1|6984.1|208
1697628000000|2023-10-18 11:20:00|6986.9|6985.9|6982.4|6981.4|6987.4|6986.4|6981.6|6980.6|242
1697628300000|2023-10-18 11:25:00|6982.1|6981.1|6986.9|6985.9|6987.9|6986.9|6981.9|6980.9|264
1697628600000|2023-10-18 11:30:00|6986.6|6985.6|6991.4|6990.4|6991.4|6990.4|6984.1|6983.1|239
1697628900000|2023-10-18 11:35:00|6991.6|6990.6|6994.1|6993.1|6998.9|6997.9|6991.1|6990.1|479
1697629200000|2023-10-18 11:40:00|6994.5|6993.5|6991|6990|6995.3|6994.3|6989.3|6988.3|295
1697629500000|2023-10-18 11:45:00|6990.8|6989.8|6989|6988|6993|6992|6989|6988|214
1697629800000|2023-10-18 11:50:00|6988.8|6987.8|6994.3|6993.3|6995.8|6994.8|6988.8|6987.8|2723
1697630100000|2023-10-18 11:55:00|6994|6993|6999|6998|6999|6998|6993.3|6992.3|432
1697630400000|2023-10-18 12:00:00|6999.3|6998.3|6997.5|6996.5|6999.8|6998.8|6995|6994|354
1697630700000|2023-10-18 12:05:00|6997.3|6996.3|7000.5|6999.5|7002.8|7001.8|6997|6996|367
1697631000000|2023-10-18 12:10:00|7000.3|6999.3|6997.8|6996.8|7001.3|7000.3|6995.3|6994.3|732
1697631300000|2023-10-18 12:15:00|6997.5|6996.5|7005.5|7004.5|7006.3|7005.3|6997.3|6996.3|260
1697631600000|2023-10-18 12:20:00|7005.3|7004.3|7004.3|7003.3|7009.8|7008.8|7003.3|7002.3|448
1697631900000|2023-10-18 12:25:00|7004.5|7003.5|7002.5|7001.5|7005.8|7004.8|7002|7001|234
1697632200000|2023-10-18 12:30:00|7002.3|7001.3|7003|7002|7009.3|7008.3|7001.3|7000.3|675
1697632500000|2023-10-18 12:35:00|7002.8|7001.8|6999.8|6998.8|7005|7004|6999.3|6998.3|236
1697632800000|2023-10-18 12:40:00|7000|6999|6994.3|6993.3|7001.8|7000.8|6992.3|6991.3|755
1697633100000|2023-10-18 12:45:00|6994|6993|6986.5|6985.5|6994.5|6993.5|6985|6984|927
1697633400000|2023-10-18 12:50:00|6986.3|6985.3|6979.8|6978.8|6987|6986|6978.3|6977.3|1323
1697633700000|2023-10-18 12:55:00|6980|6979|6979.3|6978.3|6982.8|6981.8|6979|6978|743
1697634000000|2023-10-18 13:00:00|6980|6979|6984|6983|6987.8|6986.8|6977.5|6976.5|555
1697634300000|2023-10-18 13:05:00|6983.8|6982.8|6984.5|6983.5|6988.8|6987.8|6980|6979|459
1697634600000|2023-10-18 13:10:00|6984.3|6983.3|6987.3|6986.3|6989|6988|6984|6983|778
1697634900000|2023-10-18 13:15:00|6987|6986|6984|6983|6987|6986|6981|6980|461
1697635200000|2023-10-18 13:20:00|6984.3|6983.3|6989.8|6988.8|6989.8|6988.8|6982.3|6981.3|498
1697635500000|2023-10-18 13:25:00|6989.5|6988.5|6984.8|6983.8|6989.5|6988.5|6980.8|6979.8|343
1697635800000|2023-10-18 13:30:00|6983.8|6982.8|6984.8|6983.8|6988|6987|6976.3|6975.3|1048
1697636100000|2023-10-18 13:35:00|6985|6984|6974.5|6973.5|6985.8|6984.8|6971|6970|1064
1697636400000|2023-10-18 13:40:00|6974.8|6973.8|6968|6967|6974.8|6973.8|6965.3|6964.3|570
1697636700000|2023-10-18 13:45:00|6968.5|6967.5|6970.5|6969.5|6971.3|6970.3|6961.8|6960.8|913
1697637000000|2023-10-18 13:50:00|6970.8|6969.8|6969.3|6968.3|6971.5|6970.5|6965.8|6964.8|770
1697637300000|2023-10-18 13:55:00|6969.5|6968.5|6967|6966|6976.8|6975.8|6963.5|6962.5|593
1697637600000|2023-10-18 14:00:00|6966.8|6965.8|6961|6960|6969.5|6968.5|6957|6956|3017
1697637900000|2023-10-18 14:05:00|6960.8|6959.8|6964.3|6963.3|6974.8|6973.8|6958.3|6957.3|925
1697638200000|2023-10-18 14:10:00|6964.2|6963.2|6963.7|6962.7|6966.9|6965.9|6956.7|6955.7|500
1697638500000|2023-10-18 14:15:00|6963.4|6962.4|6983.7|6982.7|6984.2|6983.2|6957.7|6956.7|639
1697638800000|2023-10-18 14:20:00|6983.9|6982.9|6984.4|6983.4|6988.2|6987.2|6979.2|6978.2|589
1697639100000|2023-10-18 14:25:00|6984.7|6983.7|6964.9|6963.9|6984.7|6983.7|6964.4|6963.4|636
1697639400000|2023-10-18 14:30:00|6963.7|6962.7|6962.7|6961.7|6968.2|6967.2|6959.9|6958.9|696
1697639700000|2023-10-18 14:35:00|6962.4|6961.4|6964.7|6963.7|6965.4|6964.4|6959.2|6958.2|576
1697640000000|2023-10-18 14:40:00|6964.9|6963.9|6968.2|6967.2|6969.2|6968.2|6960.2|6959.2|872
1697640300000|2023-10-18 14:45:00|6967.9|6966.9|6965.2|6964.2|6972.2|6971.2|6963.9|6962.9|487
1697640600000|2023-10-18 14:50:00|6964.9|6963.9|6955.7|6954.7|6965.7|6964.7|6954.2|6953.2|582
1697640900000|2023-10-18 14:55:00|6955.4|6954.4|6962.7|6961.7|6964.2|6963.2|6955.2|6954.2|681
1697641200000|2023-10-18 15:00:00|6962.2|6961.2|6969.2|6968.2|6970.7|6969.7|6959.9|6958.9|643
1697641500000|2023-10-18 15:05:00|6968.7|6967.7|6959.7|6958.7|6968.9|6967.9|6956.4|6955.4|828
1697641800000|2023-10-18 15:10:00|6959.4|6958.4|6962.7|6961.7|6966.2|6965.2|6956.7|6955.7|713
1697642100000|2023-10-18 15:15:00|6962.4|6961.4|6967.9|6966.9|6968.7|6967.7|6961.9|6960.9|1082
1697642400000|2023-10-18 15:20:00|6967.7|6966.7|6965.7|6964.7|6967.9|6966.9|6962.4|6961.4|681
1697642700000|2023-10-18 15:25:00|6965.4|6964.4|6966.2|6965.2|6971.7|6970.7|6964.9|6963.9|2696
1697643000000|2023-10-18 15:30:00|6966.7|6964.7|6967.2|6965.2|6969.7|6967.7|6962.2|6960.2|3276
1697643300000|2023-10-18 15:35:00|6966.9|6964.9|6966.4|6964.4|6968.7|6966.7|6960.7|6958.7|1370
1697643600000|2023-10-18 15:40:00|6966.7|6964.7|6964.4|6962.4|6969.9|6967.9|6963.7|6961.7|1304
1697643900000|2023-10-18 15:45:00|6964.7|6962.7|6957.9|6955.9|6967.7|6965.7|6957.2|6955.2|258
1697644200000|2023-10-18 15:50:00|6957.7|6955.7|6960.2|6958.2|6963.9|6961.9|6957.7|6955.7|79
1697644500000|2023-10-18 15:55:00|6960.4|6958.4|6956.4|6954.4|6964.7|6962.7|6956.4|6954.4|230
1697644800000|2023-10-18 16:00:00|6956.7|6954.7|6963.7|6961.7|6964.9|6962.9|6951.7|6949.7|518
1697645100000|2023-10-18 16:05:00|6963.9|6961.9|6963.2|6961.2|6963.9|6961.9|6955.2|6953.2|220
1697645400000|2023-10-18 16:10:00|6962.9|6960.9|6957.9|6955.9|6965.4|6963.4|6956.9|6954.9|166
1697645700000|2023-10-18 16:15:00|6958.2|6956.2|6954.7|6952.7|6960.2|6958.2|6952.7|6950.7|142
1697646000000|2023-10-18 16:20:00|6954.4|6952.4|6951.9|6949.9|6955.4|6953.4|6949.7|6947.7|199
1697646300000|2023-10-18 16:25:00|6952.2|6950.2|6952.2|6950.2|6954.9|6952.9|6951.2|6949.2|141
1697646600000|2023-10-18 16:30:00|6952.7|6950.7|6952.2|6950.2|6955.7|6953.7|6951.9|6949.9|81
1697646900000|2023-10-18 16:35:00|6952.4|6950.4|6949.4|6947.4|6953.9|6951.9|6948.7|6946.7|141
1697647200000|2023-10-18 16:40:00|6949.7|6947.7|6954.2|6952.2|6957.2|6955.2|6948.9|6946.9|467
1697647500000|2023-10-18 16:45:00|6954.4|6952.4|6951.2|6949.2|6955.2|6953.2|6950.7|6948.7|139
1697647800000|2023-10-18 16:50:00|6951.4|6949.4|6950.9|6948.9|6951.9|6949.9|6949.2|6947.2|206
1697648100000|2023-10-18 16:55:00|6951.2|6949.2|6950.9|6948.9|6951.7|6949.7|6949.4|6947.4|95
1697648400000|2023-10-18 17:00:00|6950.7|6948.7|6965.7|6963.7|6965.9|6963.9|6944.9|6942.9|450
1697648700000|2023-10-18 17:05:00|6965.4|6963.4|6965.4|6963.4|6967.7|6965.7|6960.9|6958.9|159
1697649000000|2023-10-18 17:10:00|6965.7|6963.7|6968.9|6966.9|6971.4|6969.4|6963.2|6961.2|220
1697649300000|2023-10-18 17:15:00|6968.7|6966.7|6968.2|6966.2|6973.7|6971.7|6966.7|6964.7|225
1697649600000|2023-10-18 17:20:00|6967.9|6965.9|6965.4|6963.4|6969.2|6967.2|6964.2|6962.2|145
1697649900000|2023-10-18 17:25:00|6965.7|6963.7|6967.7|6965.7|6968.4|6966.4|6964.4|6962.4|110
1697650200000|2023-10-18 17:30:00|6967.9|6965.9|6957.9|6955.9|6967.9|6965.9|6956.2|6954.2|128
1697650500000|2023-10-18 17:35:00|6957.7|6955.7|6951.2|6949.2|6957.7|6955.7|6949.7|6947.7|161
1697650800000|2023-10-18 17:40:00|6951.4|6949.4|6954.9|6952.9|6955.2|6953.2|6950.4|6948.4|138
1697651100000|2023-10-18 17:45:00|6955.2|6953.2|6955.7|6953.7|6956.7|6954.7|6951.4|6949.4|143
1697651400000|2023-10-18 17:50:00|6955.4|6953.4|6959.9|6957.9|6960.7|6958.7|6955.4|6953.4|137
1697651700000|2023-10-18 17:55:00|6959.7|6957.7|6965.9|6963.9|6966.7|6964.7|6958.4|6956.4|153
1697652000000|2023-10-18 18:00:00|6965.7|6963.7|6963.4|6961.4|6966.4|6964.4|6960.7|6958.7|746
1697652300000|2023-10-18 18:05:00|6963.7|6961.7|6967.9|6965.9|6971.9|6969.9|6960.9|6958.9|159
1697652600000|2023-10-18 18:10:00|6967.7|6965.7|6964.4|6962.4|6967.7|6965.7|6963.4|6961.4|85
1697652900000|2023-10-18 18:15:00|6964.2|6962.2|6958.9|6956.9|6964.4|6962.4|6957.7|6955.7|102
1697653200000|2023-10-18 18:20:00|6958.7|6956.7|6960.4|6958.4|6961.9|6959.9|6957.9|6955.9|70
1697653500000|2023-10-18 18:25:00|6960.2|6958.2|6958.9|6956.9|6961.2|6959.2|6956.2|6954.2|65
1697653800000|2023-10-18 18:30:00|6959.2|6957.2|6959.4|6957.4|6963.7|6961.7|6957.9|6955.9|84
1697654100000|2023-10-18 18:35:00|6959.2|6957.2|6953.7|6951.7|6959.2|6957.2|6953.7|6951.7|63
1697654400000|2023-10-18 18:40:00|6953.4|6951.4|6952.4|6950.4|6955.2|6953.2|6950.7|6948.7|100
1697654700000|2023-10-18 18:45:00|6952.7|6950.7|6949.4|6947.4|6953.7|6951.7|6948.9|6946.9|87
1697655000000|2023-10-18 18:50:00|6949.7|6947.7|6947.9|6945.9|6950.2|6948.2|6944.9|6942.9|96
1697655300000|2023-10-18 18:55:00|6948.2|6946.2|6949.2|6947.2|6951.7|6949.7|6947.4|6945.4|62
1697655600000|2023-10-18 19:00:00|6949.4|6947.4|6944.2|6942.2|6949.4|6947.4|6943.7|6941.7|165
1697655900000|2023-10-18 19:05:00|6943.9|6941.9|6941.4|6939.4|6944.4|6942.4|6941.2|6939.2|163
1697656200000|2023-10-18 19:10:00|6941.2|6939.2|6943.9|6941.9|6944.9|6942.9|6941.2|6939.2|106
1697656500000|2023-10-18 19:15:00|6943.7|6941.7|6944.4|6942.4|6946.4|6944.4|6942.4|6940.4|90
1697656800000|2023-10-18 19:20:00|6944.2|6942.2|6946.7|6944.7|6946.9|6944.9|6943.4|6941.4|70
1697657100000|2023-10-18 19:25:00|6946.4|6944.4|6943.4|6941.4|6946.7|6944.7|6941.2|6939.2|92
1697657400000|2023-10-18 19:30:00|6943.7|6941.7|6946.4|6944.4|6946.9|6944.9|6942.9|6940.9|128
1697657700000|2023-10-18 19:35:00|6946.2|6944.2|6943.4|6941.4|6946.9|6944.9|6943.4|6941.4|96
1697658000000|2023-10-18 19:40:00|6943.2|6941.2|6940.4|6938.4|6943.9|6941.9|6940.2|6938.2|198
1697658300000|2023-10-18 19:45:00|6940.7|6938.7|6935.9|6933.9|6940.7|6938.7|6933.7|6931.7|313
1697658600000|2023-10-18 19:50:00|6936.2|6934.2|6944.4|6942.4|6944.4|6942.4|6936.2|6934.2|306
1697658900000|2023-10-18 19:55:00|6944.7|6942.7|6940.2|6938.2|6948.2|6946.2|6940.2|6938.2|646
1697659200000|2023-10-18 20:00:00|6941.8|6937.8|6947.7|6943.7|6954.7|6950.7|6941.8|6937.8|7474
1697659500000|2023-10-18 20:05:00|6948|6944|6945.3|6941.3|6949.9|6945.9|6943.6|6939.6|0
1697659800000|2023-10-18 20:10:00|6944.9|6940.9|6946.9|6942.9|6947.6|6943.6|6944.8|6940.8|0
1697660100000|2023-10-18 20:15:00|6946.8|6942.8|6946.6|6942.6|6947.4|6943.4|6945.6|6941.6|0
1697660400000|2023-10-18 20:20:00|6946.9|6942.9|6947.4|6943.4|6948.1|6944.1|6946.4|6942.4|0
1697660700000|2023-10-18 20:25:00|6947.2|6943.2|6948|6944|6948.6|6944.6|6946.9|6942.9|0
1697661000000|2023-10-18 20:30:00|6948.3|6944.3|6948.8|6944.8|6949.2|6945.2|6948|6944|0
1697661300000|2023-10-18 20:35:00|6949.2|6945.2|6947.5|6943.5|6949.2|6945.2|6947.2|6943.2|0
1697661600000|2023-10-18 20:40:00|6947.1|6943.1|6947|6943|6947.6|6943.6|6946.8|6942.8|0
1697661900000|2023-10-18 20:45:00|6947.1|6943.1|6947.9|6943.9|6947.9|6943.9|6946.8|6942.8|0
1697662200000|2023-10-18 20:50:00|6947.6|6943.6|6947.1|6943.1|6948.8|6944.8|6946.8|6942.8|0
1697662500000|2023-10-18 20:55:00|6946.9|6942.9|6946.3|6942.3|6947.4|6943.4|6945.9|6941.9|0
1697662800000|2023-10-18 21:00:00|6946.4|6942.4|6946.9|6942.9|6947.1|6943.1|6946.4|6942.4|0
1697663100000|2023-10-18 21:05:00|6947.1|6943.1|6947.1|6943.1|6947.3|6943.3|6946.9|6942.9|0
1697663400000|2023-10-18 21:10:00|6947|6943|6947.3|6943.3|6947.3|6943.3|6946.6|6942.6|0
1697663700000|2023-10-18 21:15:00|6947.5|6943.5|6948.1|6944.1|6948.1|6944.1|6947.5|6943.5|0
1697664000000|2023-10-18 21:20:00|6948.3|6944.3|6948.3|6944.3|6948.5|6944.5|6948.3|6944.3|0
1697664300000|2023-10-18 21:25:00|6948.4|6944.4|6948.2|6944.2|6948.4|6944.4|6948.2|6944.2|0
1697664600000|2023-10-18 21:30:00|6948|6944|6948|6944|6948|6944|6947.5|6943.5|0
1697664900000|2023-10-18 21:35:00|6947.5|6943.5|6946.8|6942.8|6947.5|6943.5|6946.2|6942.2|0
1697665200000|2023-10-18 21:40:00|6947|6943|6947.2|6943.2|6947.3|6943.3|6946.7|6942.7|0
1697665500000|2023-10-18 21:45:00|6947|6943|6947|6943|6947.2|6943.2|6946.5|6942.5|0
1697665800000|2023-10-18 21:50:00|6946.8|6942.8|6947|6943|6947.2|6943.2|6946.8|6942.8|0
1697666100000|2023-10-18 21:55:00|6947.2|6943.2|6946.5|6942.5|6947.2|6943.2|6946.5|6942.5|0
1697666400000|2023-10-18 22:00:00|6945.3|6941.3|6941|6937|6946|6942|6941|6937|0
1697666700000|2023-10-18 22:05:00|6941.4|6937.4|6942.4|6938.4|6942.7|6938.7|6941|6937|0
1697667000000|2023-10-18 22:10:00|6942.7|6938.7|6942.9|6938.9|6943.2|6939.2|6941.4|6937.4|0
1697667300000|2023-10-18 22:15:00|6942.7|6938.7|6938.8|6934.8|6942.7|6938.7|6938.4|6934.4|0
1697667600000|2023-10-18 22:20:00|6938.4|6934.4|6940.9|6936.9|6941.4|6937.4|6938.3|6934.3|0
1697667900000|2023-10-18 22:25:00|6941.3|6937.3|6943.6|6939.6|6943.6|6939.6|6940.9|6936.9|0
1697668200000|2023-10-18 22:30:00|6943.9|6939.9|6945.1|6941.1|6946.6|6942.6|6943.9|6939.9|0
1697668500000|2023-10-18 22:35:00|6944.9|6940.9|6944.4|6940.4|6945.3|6941.3|6943.9|6939.9|0
1697668800000|2023-10-18 22:40:00|6944.6|6940.6|6944.6|6940.6|6945.3|6941.3|6944.1|6940.1|0
1697669100000|2023-10-18 22:45:00|6944.7|6940.7|6944|6940|6945.3|6941.3|6943.6|6939.6|0
1697669400000|2023-10-18 22:50:00|6943.6|6939.6|6941.7|6937.7|6944.6|6940.6|6941.5|6937.5|0
1697669700000|2023-10-18 22:55:00|6942|6938|6940|6936|6942|6938|6939.1|6935.1|0
1697670000000|2023-10-18 23:00:00|6939.8|6935.8|6940.6|6936.6|6941.7|6937.7|6939.8|6935.8|0
1697670300000|2023-10-18 23:05:00|6940.3|6936.3|6939.4|6935.4|6940.5|6936.5|6939.4|6935.4|0
1697670600000|2023-10-18 23:10:00|6939|6935|6939.6|6935.6|6940.6|6936.6|6938.2|6934.2|0
1697670900000|2023-10-18 23:15:00|6939.5|6935.5|6940|6936|6941.3|6937.3|6939.5|6935.5|0
1697671200000|2023-10-18 23:20:00|6940.3|6936.3|6940.5|6936.5|6941.4|6937.4|6939.6|6935.6|0
1697671500000|2023-10-18 23:25:00|6940.4|6936.4|6940.9|6936.9|6940.9|6936.9|6940.4|6936.4|0
1697671800000|2023-10-18 23:30:00|6940.5|6936.5|6942.6|6938.6|6942.6|6938.6|6940.5|6936.5|0
1697672100000|2023-10-18 23:35:00|6942.5|6938.5|6940.4|6936.4|6942.6|6938.6|6940|6936|0
1697672400000|2023-10-18 23:40:00|6940|6936|6939.2|6935.2|6940.4|6936.4|6939.2|6935.2|0
1697672700000|2023-10-18 23:45:00|6939.3|6935.3|6940.3|6936.3|6940.5|6936.5|6938.7|6934.7|0
1697673000000|2023-10-18 23:50:00|6940|6936|6941.2|6937.2|6941.2|6937.2|6939.7|6935.7|0
1697673300000|2023-10-18 23:55:00|6941.4|6937.4|6942.5|6938.5|6942.9|6938.9|6941.4|6937.4|0
1697673600000|2023-10-19 00:00:00|6942.9|6938.9|6942.9|6938.9|6944.4|6940.4|6942.9|6938.9|0
1697673900000|2023-10-19 00:05:00|6942.7|6938.7|6944.5|6940.5|6945.7|6941.7|6942.3|6938.3|0
1697674200000|2023-10-19 00:10:00|6944.6|6940.6|6942.7|6938.7|6945.4|6941.4|6941.6|6937.6|0
1697674500000|2023-10-19 00:15:00|6942.1|6938.1|6938.6|6935.6|6942.4|6938.4|6937|6934|0
1697674800000|2023-10-19 00:20:00|6937|6934|6934.5|6931.5|6937|6934|6933.6|6930.6|0
1697675100000|2023-10-19 00:25:00|6933.6|6930.6|6936.9|6933.9|6936.9|6933.9|6933.6|6930.6|0
1697675400000|2023-10-19 00:30:00|6937|6934|6935.3|6932.3|6937|6934|6933.6|6930.6|0
1697675700000|2023-10-19 00:35:00|6933.6|6930.6|6937.3|6934.3|6937.3|6934.3|6933.6|6930.6|0
1697676000000|2023-10-19 00:40:00|6939|6936|6942.3|6939.3|6942.3|6939.3|6937.3|6934.3|0
1697676300000|2023-10-19 00:45:00|6940.7|6937.7|6942.4|6939.4|6942.4|6939.4|6940.7|6937.7|0
1697676600000|2023-10-19 00:50:00|6942.3|6939.3|6944|6941|6944|6941|6942.3|6939.3|0
1697676900000|2023-10-19 00:55:00|6944.1|6941.1|6943.6|6940.6|6944.2|6941.2|6942.6|6939.6|0
1697677200000|2023-10-19 01:00:00|6945.2|6942.2|6948.5|6945.5|6948.5|6945.5|6943.6|6940.6|0
1697677500000|2023-10-19 01:05:00|6950.2|6947.2|6948.6|6945.6|6951.8|6948.8|6948.6|6945.6|0
1697677800000|2023-10-19 01:10:00|6950.3|6947.3|6951.1|6948.1|6956.1|6953.1|6950.2|6947.2|0
1697678100000|2023-10-19 01:15:00|6949.5|6946.5|6951.1|6948.1|6952.8|6949.8|6949.5|6946.5|0
1697678400000|2023-10-19 01:20:00|6951.2|6948.2|6947.8|6944.8|6952.8|6949.8|6946.2|6943.2|0
1697678700000|2023-10-19 01:25:00|6946.1|6943.1|6949.4|6946.4|6949.4|6946.4|6944.5|6941.5|0
1697679000000|2023-10-19 01:30:00|6950.2|6947.2|6949.4|6946.4|6950.2|6947.2|6946.1|6943.1|0
1697679300000|2023-10-19 01:35:00|6948.6|6945.6|6941.8|6938.8|6949.4|6946.4|6940.1|6937.1|0
1697679600000|2023-10-19 01:40:00|6940.2|6937.2|6938.4|6935.4|6940.2|6937.2|6936.8|6933.8|0
1697679900000|2023-10-19 01:45:00|6938.5|6935.5|6935.1|6932.1|6939.3|6936.3|6934.3|6931.3|0
1697680200000|2023-10-19 01:50:00|6935.9|6932.9|6935.2|6932.2|6938.5|6935.5|6935.1|6932.1|0
1697680500000|2023-10-19 01:55:00|6936.8|6933.8|6935.2|6932.2|6936.9|6933.9|6935.2|6932.2|0
1697680800000|2023-10-19 02:00:00|6936.8|6933.8|6935.2|6932.2|6936.8|6933.8|6935.2|6932.2|0
1697681100000|2023-10-19 02:05:00|6935.1|6932.1|6936.9|6933.9|6936.9|6933.9|6934.3|6931.3|0
1697681400000|2023-10-19 02:10:00|6936.1|6933.1|6935.2|6932.2|6936.9|6933.9|6934.4|6931.4|0
1697681700000|2023-10-19 02:15:00|6933.5|6930.5|6933.5|6930.5|6935.2|6932.2|6933.4|6930.4|0
1697682000000|2023-10-19 02:20:00|6933.4|6930.4|6933.8|6930.8|6935.5|6932.5|6933.4|6930.4|0
1697682300000|2023-10-19 02:25:00|6933.7|6930.7|6935.4|6932.4|6935.4|6932.4|6933.7|6930.7|0
1697682600000|2023-10-19 02:30:00|6935.3|6932.3|6933.7|6930.7|6935.4|6932.4|6933.7|6930.7|0
1697682900000|2023-10-19 02:35:00|6932.1|6929.1|6930.3|6927.3|6932.1|6929.1|6930.3|6927.3|0
1697683200000|2023-10-19 02:40:00|6930.4|6927.4|6930.4|6927.4|6931.2|6928.2|6930.3|6927.3|0
1697683500000|2023-10-19 02:45:00|6929.5|6926.5|6928.6|6925.6|6929.5|6926.5|6928.6|6925.6|0
1697683800000|2023-10-19 02:50:00|6927.8|6924.8|6927|6924|6928.7|6925.7|6927|6924|0
1697684100000|2023-10-19 02:55:00|6925.4|6922.4|6924|6921|6925.7|6922.7|6923.6|6920.6|0
1697684400000|2023-10-19 03:00:00|6924.8|6921.8|6922.4|6919.4|6924.9|6921.9|6922.4|6919.4|0
1697684700000|2023-10-19 03:05:00|6922.5|6919.5|6922.4|6919.4|6924.1|6921.1|6922.4|6919.4|0
1697685000000|2023-10-19 03:10:00|6920.7|6917.7|6920.5|6917.5|6923.8|6920.8|6920.5|6917.5|0
1697685300000|2023-10-19 03:15:00|6921.3|6918.3|6919.4|6916.4|6921.3|6918.3|6918.9|6915.9|0
1697685600000|2023-10-19 03:20:00|6917.7|6914.7|6914.4|6911.4|6919.4|6916.4|6913.9|6910.9|0
1697685900000|2023-10-19 03:25:00|6915.3|6912.3|6913.3|6910.3|6916.1|6913.1|6909.4|6906.4|0
1697686200000|2023-10-19 03:30:00|6911.7|6908.7|6917.8|6914.8|6917.8|6914.8|6911.7|6908.7|0
1697686500000|2023-10-19 03:35:00|6919.5|6916.5|6921.1|6918.1|6922|6919|6917.8|6914.8|0
1697686800000|2023-10-19 03:40:00|6921.2|6918.2|6919.4|6916.4|6921.2|6918.2|6919.4|6916.4|0
1697687100000|2023-10-19 03:45:00|6920.2|6917.2|6919.4|6916.4|6920.3|6917.3|6919.4|6916.4|0
1697687400000|2023-10-19 03:50:00|6920.2|6917.2|6921.1|6918.1|6921.1|6918.1|6919.4|6916.4|0
1697687700000|2023-10-19 03:55:00|6919.4|6916.4|6921.1|6918.1|6921.1|6918.1|6919.4|6916.4|0
1697688000000|2023-10-19 04:00:00|6921.9|6918.9|6921.2|6918.2|6922.8|6919.8|6921.1|6918.1|0
1697688300000|2023-10-19 04:05:00|6922|6919|6919.7|6916.7|6922.8|6919.8|6919.7|6916.7|0
1697688600000|2023-10-19 04:10:00|6921.3|6918.3|6923|6920|6923|6920|6921.3|6918.3|0
1697688900000|2023-10-19 04:15:00|6921.4|6918.4|6923|6920|6923|6920|6921.4|6918.4|0
1697689200000|2023-10-19 04:20:00|6923.1|6920.1|6924.7|6921.7|6924.7|6921.7|6923|6920|0
1697689500000|2023-10-19 04:25:00|6925.3|6922.3|6926.5|6923.5|6926.5|6923.5|6924.8|6921.8|0
1697689800000|2023-10-19 04:30:00|6928.1|6925.1|6925.3|6922.3|6929.8|6926.8|6925.2|6922.2|0
1697690100000|2023-10-19 04:35:00|6926.9|6923.9|6924.7|6921.7|6926.9|6923.9|6924.7|6921.7|0
1697690400000|2023-10-19 04:40:00|6924.5|6921.5|6925.4|6922.4|6926.2|6923.2|6924.5|6921.5|0
1697690700000|2023-10-19 04:45:00|6926.2|6923.2|6922.9|6919.9|6926.2|6923.2|6922.9|6919.9|0
1697691000000|2023-10-19 04:50:00|6923.7|6920.7|6926.1|6923.1|6926.1|6923.1|6922.9|6919.9|0
1697691300000|2023-10-19 04:55:00|6927.8|6924.8|6925.9|6922.9|6929.5|6926.5|6925.9|6922.9|0
1697691600000|2023-10-19 05:00:00|6926|6923|6924.2|6921.2|6926|6923|6924.2|6921.2|0
1697691900000|2023-10-19 05:05:00|6924.3|6921.3|6926.1|6923.1|6928|6925|6924.3|6921.3|0
1697692200000|2023-10-19 05:10:00|6927|6924|6927.7|6924.7|6928.5|6925.5|6926.1|6923.1|0
1697692500000|2023-10-19 05:15:00|6928.6|6925.6|6929.3|6926.3|6929.6|6926.6|6928.6|6925.6|0
1697692800000|2023-10-19 05:20:00|6929.4|6926.4|6923.9|6920.9|6929.4|6926.4|6919|6916|0
1697693100000|2023-10-19 05:25:00|6924|6921|6925.6|6922.6|6925.7|6922.7|6923.9|6920.9|0
1697693400000|2023-10-19 05:30:00|6926.4|6923.4|6925.1|6922.1|6927.3|6924.3|6923.5|6920.5|0
1697693700000|2023-10-19 05:35:00|6924.2|6921.2|6921.8|6918.8|6925.2|6922.2|6921.8|6918.8|0
1697694000000|2023-10-19 05:40:00|6921.9|6918.9|6920.9|6917.9|6923.5|6920.5|6920|6917|0
1697694300000|2023-10-19 05:45:00|6921.7|6918.7|6919.1|6916.1|6921.8|6918.8|6917.2|6914.2|0
1697694600000|2023-10-19 05:50:00|6918.2|6915.2|6916.8|6913.8|6920.7|6917.7|6915.7|6912.7|0
1697694900000|2023-10-19 05:55:00|6917.8|6914.8|6919.8|6916.8|6922.1|6919.1|6917.8|6914.8|0
1697695200000|2023-10-19 06:00:00|6921.5|6918.5|6910.2|6908.2|6922|6919.2|6906.7|6904.7|714
1697695500000|2023-10-19 06:05:00|6909.9|6907.9|6909.2|6907.2|6910.9|6908.9|6905.9|6903.9|193
1697695800000|2023-10-19 06:10:00|6908.9|6906.9|6909.7|6907.7|6911.2|6909.2|6907.4|6905.4|106
1697696100000|2023-10-19 06:15:00|6909.4|6907.4|6918.9|6916.9|6919.9|6917.9|6909.4|6907.4|229
1697696400000|2023-10-19 06:20:00|6918.7|6916.7|6916.4|6914.4|6920.4|6918.4|6913.7|6911.7|66
1697696700000|2023-10-19 06:25:00|6916.2|6914.2|6914.4|6912.4|6917.2|6915.2|6908.4|6906.4|71
1697697000000|2023-10-19 06:30:00|6914.2|6912.2|6909.4|6907.4|6914.7|6912.7|6909.4|6907.4|77
1697697300000|2023-10-19 06:35:00|6909.7|6907.7|6912.9|6910.9|6913.9|6911.9|6907.4|6905.4|80
1697697600000|2023-10-19 06:40:00|6913.2|6911.2|6914.4|6912.4|6914.7|6912.7|6909.9|6907.9|101
1697697900000|2023-10-19 06:45:00|6914.7|6912.7|6912.2|6910.2|6914.7|6912.7|6909.9|6907.9|74
1697698200000|2023-10-19 06:50:00|6912.4|6910.4|6910.9|6908.9|6912.7|6910.7|6906.9|6904.9|90
1697698500000|2023-10-19 06:55:00|6910.7|6908.7|6915.2|6913.2|6915.9|6913.9|6910.7|6908.7|224
1697698800000|2023-10-19 07:00:00|6914.7|6913.7|6906.9|6905.9|6917.9|6916.9|6898.7|6897.7|1935
1697699100000|2023-10-19 07:05:00|6906.7|6905.7|6902.9|6901.9|6909.7|6908.7|6892.2|6891.2|967
1697699400000|2023-10-19 07:10:00|6902.7|6901.7|6893.2|6892.2|6906.2|6905.2|6889.9|6888.9|1364
1697699700000|2023-10-19 07:15:00|6891.7|6890.7|6910.9|6909.9|6913.4|6912.4|6884.9|6883.9|1049
1697700000000|2023-10-19 07:20:00|6911.2|6910.2|6901.4|6900.4|6916.2|6915.2|6898.4|6897.4|879
1697700300000|2023-10-19 07:25:00|6901.7|6900.7|6894.9|6893.9|6905.7|6904.7|6887.9|6886.9|627
1697700600000|2023-10-19 07:30:00|6893.4|6892.4|6897.4|6896.4|6906.7|6905.7|6893.2|6892.2|1229
1697700900000|2023-10-19 07:35:00|6897.7|6896.7|6891.4|6890.4|6900.7|6899.7|6885.2|6884.2|677
1697701200000|2023-10-19 07:40:00|6891.9|6890.9|6888.4|6887.4|6895.4|6894.4|6882.2|6881.2|550
1697701500000|2023-10-19 07:45:00|6888.2|6887.2|6874.7|6873.7|6891.7|6890.7|6874.7|6873.7|622
1697701800000|2023-10-19 07:50:00|6875.2|6874.2|6892.6|6891.6|6892.6|6891.6|6874.4|6873.4|2184
1697702100000|2023-10-19 07:55:00|6892.8|6891.8|6889.1|6888.1|6896.6|6895.6|6884.1|6883.1|647
1697702400000|2023-10-19 08:00:00|6888.8|6887.8|6896.8|6895.8|6898.3|6897.3|6888.3|6887.3|444
1697702700000|2023-10-19 08:05:00|6897.1|6896.1|6894.1|6893.1|6901.3|6900.3|6889.8|6888.8|720
1697703000000|2023-10-19 08:10:00|6893.8|6892.8|6885.3|6884.3|6894.1|6893.1|6882.6|6881.6|657
1697703300000|2023-10-19 08:15:00|6885.6|6884.6|6900.1|6899.1|6901.3|6900.3|6883.1|6882.1|654
1697703600000|2023-10-19 08:20:00|6900.3|6899.3|6902.8|6901.8|6904.6|6903.6|6896.1|6895.1|647
1697703900000|2023-10-19 08:25:00|6903.3|6902.3|6908.8|6907.8|6910.8|6909.8|6901.6|6900.6|403
1697704200000|2023-10-19 08:30:00|6908.6|6907.6|6908.1|6907.1|6913.3|6912.3|6902.8|6901.8|484
1697704500000|2023-10-19 08:35:00|6908.8|6907.8|6896.8|6895.8|6913.3|6912.3|6896.1|6895.1|2204
1697704800000|2023-10-19 08:40:00|6897.1|6896.1|6904.1|6903.1|6906.6|6905.6|6896.3|6895.3|395
1697705100000|2023-10-19 08:45:00|6903.8|6902.8|6892.6|6891.6|6904.6|6903.6|6890.6|6889.6|776
1697705400000|2023-10-19 08:50:00|6892.8|6891.8|6904.8|6903.8|6906.1|6905.1|6891.8|6890.8|304
1697705700000|2023-10-19 08:55:00|6904.6|6903.6|6903.3|6902.3|6907.3|6906.3|6900.8|6899.8|388
1697706000000|2023-10-19 09:00:00|6903.6|6902.6|6907.3|6906.3|6907.8|6906.8|6895.6|6894.6|1208
1697706300000|2023-10-19 09:05:00|6907.1|6906.1|6910.3|6909.3|6911.6|6910.6|6902.6|6901.6|267
1697706600000|2023-10-19 09:10:00|6910.8|6909.8|6904.3|6903.3|6913.8|6912.8|6904.3|6903.3|1332
1697706900000|2023-10-19 09:15:00|6904.6|6903.6|6911.1|6910.1|6912.1|6911.1|6904.6|6903.6|957
1697707200000|2023-10-19 09:20:00|6911.3|6910.3|6913.1|6912.1|6917.6|6916.6|6908.3|6907.3|295
1697707500000|2023-10-19 09:25:00|6913.3|6912.3|6915.3|6914.3|6916.6|6915.6|6911.3|6910.3|852
1697707800000|2023-10-19 09:30:00|6915.6|6914.6|6923.6|6922.6|6925.1|6924.1|6914.8|6913.8|328
1697708100000|2023-10-19 09:35:00|6923.3|6922.3|6924.3|6923.3|6927.8|6926.8|6921.8|6920.8|242
1697708400000|2023-10-19 09:40:00|6924.6|6923.6|6926.3|6925.3|6927.8|6926.8|6922.3|6921.3|207
1697708700000|2023-10-19 09:45:00|6926.6|6925.6|6922.1|6921.1|6931.6|6930.6|6920.8|6919.8|684
1697709000000|2023-10-19 09:50:00|6922.3|6921.3|6929.8|6928.8|6930.6|6929.6|6920.8|6919.8|202
1697709300000|2023-10-19 09:55:00|6930.1|6929.1|6932.8|6931.8|6932.8|6931.8|6926.8|6925.8|289
1697709600000|2023-10-19 10:00:00|6932.3|6931.3|6931.6|6930.6|6934.3|6933.3|6929.8|6928.8|3635
1697709900000|2023-10-19 10:05:00|6931.3|6930.3|6929.6|6928.6|6933.3|6932.3|6928.6|6927.6|261
1697710200000|2023-10-19 10:10:00|6929.3|6928.3|6928.6|6927.6|6929.3|6928.3|6923.1|6922.1|439
1697710500000|2023-10-19 10:15:00|6928.8|6927.8|6930.8|6929.8|6934.1|6933.1|6928.1|6927.1|380
1697710800000|2023-10-19 10:20:00|6930.6|6929.6|6931.3|6930.3|6934.1|6933.1|6929.6|6928.6|188
1697711100000|2023-10-19 10:25:00|6931.6|6930.6|6933.3|6932.3|6934.8|6933.8|6928.3|6927.3|269
1697711400000|2023-10-19 10:30:00|6933.6|6932.6|6936.8|6935.8|6937.8|6936.8|6932.8|6931.8|281
1697711700000|2023-10-19 10:35:00|6937.1|6936.1|6934.8|6933.8|6937.1|6936.1|6933.6|6932.6|181
1697712000000|2023-10-19 10:40:00|6935.1|6934.1|6935.1|6934.1|6939.6|6938.6|6933.6|6932.6|181
1697712300000|2023-10-19 10:45:00|6935.3|6934.3|6936.6|6935.6|6938.1|6937.1|6933.8|6932.8|210
1697712600000|2023-10-19 10:50:00|6936.8|6935.8|6935.8|6934.8|6939.3|6938.3|6934.3|6933.3|211
1697712900000|2023-10-19 10:55:00|6936.1|6935.1|6935.3|6934.3|6937.1|6936.1|6934.3|6933.3|165
1697713200000|2023-10-19 11:00:00|6934.6|6933.6|6932.3|6931.3|6937.3|6936.3|6931.6|6930.6|171
1697713500000|2023-10-19 11:05:00|6932.1|6931.1|6928.1|6927.1|6932.1|6931.1|6924.1|6923.1|288
1697713800000|2023-10-19 11:10:00|6928.3|6927.3|6925.8|6924.8|6931.8|6930.8|6923.8|6922.8|2115
1697714100000|2023-10-19 11:15:00|6926.1|6925.1|6925.6|6924.6|6928.6|6927.6|6923.3|6922.3|2177
1697714400000|2023-10-19 11:20:00|6925.3|6924.3|6922.8|6921.8|6926.1|6925.1|6922.8|6921.8|141
1697714700000|2023-10-19 11:25:00|6923.1|6922.1|6927.3|6926.3|6928.3|6927.3|6923.1|6922.1|308
1697715000000|2023-10-19 11:30:00|6927.6|6926.6|6922.8|6921.8|6927.6|6926.6|6921.3|6920.3|212
1697715300000|2023-10-19 11:35:00|6923.1|6922.1|6923.6|6922.6|6924.3|6923.3|6921.1|6920.1|234
1697715600000|2023-10-19 11:40:00|6923.8|6922.8|6922.3|6921.3|6928.3|6927.3|6922.1|6921.1|525
1697715900000|2023-10-19 11:45:00|6922.1|6921.1|6924.1|6923.1|6926.8|6925.8|6919.6|6918.6|187
1697716200000|2023-10-19 11:50:00|6924.3|6923.3|6919.3|6918.3|6925.1|6924.1|6918.6|6917.6|198
1697716500000|2023-10-19 11:55:00|6919.6|6918.6|6923.8|6922.8|6925.6|6924.6|6917.8|6916.8|160
1697716800000|2023-10-19 12:00:00|6923.3|6922.3|6919.8|6918.8|6924.1|6923.1|6918.6|6917.6|168
1697717100000|2023-10-19 12:05:00|6920.1|6919.1|6918.3|6917.3|6923.3|6922.3|6917.8|6916.8|311
1697717400000|2023-10-19 12:10:00|6918.1|6917.1|6925.8|6924.8|6926.1|6925.1|6918.1|6917.1|192
1697717700000|2023-10-19 12:15:00|6925.6|6924.6|6926.8|6925.8|6928.1|6927.1|6922.3|6921.3|260
1697718000000|2023-10-19 12:20:00|6926.6|6925.6|6926.3|6925.3|6927.8|6926.8|6921.8|6920.8|190
1697718300000|2023-10-19 12:25:00|6926.1|6925.1|6923.3|6922.3|6928.1|6927.1|6923.3|6922.3|227
1697718600000|2023-10-19 12:30:00|6923.6|6922.6|6925.6|6924.6|6926.8|6925.8|6921.3|6920.3|351
1697718900000|2023-10-19 12:35:00|6925.8|6924.8|6931.3|6930.3|6933.3|6932.3|6921.3|6920.3|263
1697719200000|2023-10-19 12:40:00|6931.6|6930.6|6928.6|6927.6|6933.8|6932.8|6923.3|6922.3|168
1697719500000|2023-10-19 12:45:00|6928.8|6927.8|6928.8|6927.8|6932.6|6931.6|6927.8|6926.8|196
1697719800000|2023-10-19 12:50:00|6929.1|6928.1|6933.8|6932.8|6934.3|6933.3|6925.6|6924.6|270
1697720100000|2023-10-19 12:55:00|6933.3|6932.3|6931.6|6930.6|6933.6|6932.6|6930.1|6929.1|604
1697720400000|2023-10-19 13:00:00|6932.6|6931.6|6935.6|6934.6|6937.6|6936.6|6930.1|6929.1|221
1697720700000|2023-10-19 13:05:00|6935.3|6934.3|6933.6|6932.6|6936.6|6935.6|6930.8|6929.8|253
1697721000000|2023-10-19 13:10:00|6933.3|6932.3|6928.3|6927.3|6934.3|6933.3|6925.8|6924.8|317
1697721300000|2023-10-19 13:15:00|6928.6|6927.6|6931.8|6930.8|6933.3|6932.3|6926.1|6925.1|192
1697721600000|2023-10-19 13:20:00|6932.1|6931.1|6926.6|6925.6|6932.6|6931.6|6924.6|6923.6|226
1697721900000|2023-10-19 13:25:00|6926.3|6925.3|6922.6|6921.6|6927.1|6926.1|6919.1|6918.1|363
1697722200000|2023-10-19 13:30:00|6921.6|6920.6|6927.3|6926.3|6929.3|6928.3|6919.6|6918.6|315
1697722500000|2023-10-19 13:35:00|6926.8|6925.8|6925.6|6924.6|6927.1|6926.1|6918.6|6917.6|307
1697722800000|2023-10-19 13:40:00|6925.8|6924.8|6925.1|6924.1|6931.1|6930.1|6924.1|6923.1|266
1697723100000|2023-10-19 13:45:00|6925.6|6924.6|6927.8|6926.8|6929.1|6928.1|6919.3|6918.3|289
1697723400000|2023-10-19 13:50:00|6927.6|6926.6|6924.8|6923.8|6930.8|6929.8|6920.6|6919.6|296
1697723700000|2023-10-19 13:55:00|6925.3|6924.3|6927.6|6926.6|6932.1|6931.1|6925.3|6924.3|348
1697724000000|2023-10-19 14:00:00|6928.6|6927.6|6923.3|6922.3|6929.1|6928.1|6919.3|6918.3|337
1697724300000|2023-10-19 14:05:00|6923.1|6922.1|6922.8|6921.8|6924.3|6923.3|6918.1|6917.1|442
1697724600000|2023-10-19 14:10:00|6923|6922|6929.5|6928.5|6930.8|6929.8|6923|6922|331
1697724900000|2023-10-19 14:15:00|6929.8|6928.8|6920.5|6919.5|6930.5|6929.5|6916.3|6915.3|329
1697725200000|2023-10-19 14:20:00|6920|6919|6922.5|6921.5|6924|6923|6916|6915|1936
1697725500000|2023-10-19 14:25:00|6922.3|6921.3|6911.8|6910.8|6923.5|6922.5|6911.8|6910.8|428
1697725800000|2023-10-19 14:30:00|6911.5|6910.5|6919|6918|6919|6918|6911.5|6910.5|3694
1697726100000|2023-10-19 14:35:00|6918.8|6917.8|6915.8|6914.8|6923.8|6922.8|6915.3|6914.3|460
1697726400000|2023-10-19 14:40:00|6915.3|6914.3|6915.8|6914.8|6922|6921|6914.8|6913.8|255
1697726700000|2023-10-19 14:45:00|6915.5|6914.5|6917.3|6916.3|6918.8|6917.8|6913.3|6912.3|338
1697727000000|2023-10-19 14:50:00|6917.5|6916.5|6917.5|6916.5|6921.5|6920.5|6914.5|6913.5|1054
1697727300000|2023-10-19 14:55:00|6917.3|6916.3|6914.5|6913.5|6918.8|6917.8|6913.3|6912.3|343
1697727600000|2023-10-19 15:00:00|6914.3|6913.3|6919.8|6918.8|6919.8|6918.8|6912.3|6911.3|1111
1697727900000|2023-10-19 15:05:00|6920|6919|6920.8|6919.8|6925.5|6924.5|6914.8|6913.8|435
1697728200000|2023-10-19 15:10:00|6921|6920|6921.5|6920.5|6923.8|6922.8|6919.5|6918.5|306
1697728500000|2023-10-19 15:15:00|6920.8|6919.8|6919.5|6918.5|6922.3|6921.3|6917.5|6916.5|300
1697728800000|2023-10-19 15:20:00|6919.3|6918.3|6918|6917|6919.5|6918.5|6912.8|6911.8|1113
1697729100000|2023-10-19 15:25:00|6918.3|6917.3|6920|6919|6923|6922|6917.3|6916.3|477
1697729400000|2023-10-19 15:30:00|6920.8|6918.8|6921.3|6919.3|6924|6922|6917.5|6915.5|1540
1697729700000|2023-10-19 15:35:00|6921.5|6919.5|6928.8|6926.8|6929.3|6927.3|6920|6918|794
1697730000000|2023-10-19 15:40:00|6929|6927|6934.5|6932.5|6935.5|6933.5|6929|6927|761
1697730300000|2023-10-19 15:45:00|6934.3|6932.3|6932.5|6930.5|6937.8|6935.8|6931.3|6929.3|435
1697730600000|2023-10-19 15:50:00|6932.3|6930.3|6928|6926|6932.5|6930.5|6926.8|6924.8|134
1697730900000|2023-10-19 15:55:00|6928.3|6926.3|6926.5|6924.5|6929|6927|6924|6922|117
1697731200000|2023-10-19 16:00:00|6926.8|6924.8|6931|6929|6940.8|6938.8|6915|6913|1214
1697731500000|2023-10-19 16:05:00|6931.5|6929.5|6923|6921|6934.5|6932.5|6922.8|6920.8|377
1697731800000|2023-10-19 16:10:00|6923.3|6921.3|6925.3|6923.3|6929.8|6927.8|6922.8|6920.8|198
1697732100000|2023-10-19 16:15:00|6925|6923|6930.8|6928.8|6934|6932|6922.5|6920.5|412
1697732400000|2023-10-19 16:20:00|6931|6929|6938.5|6936.5|6944.3|6942.3|6930.3|6928.3|299
1697732700000|2023-10-19 16:25:00|6938.8|6936.8|6920.5|6918.5|6939|6937|6918|6916|290
1697733000000|2023-10-19 16:30:00|6921.3|6919.3|6904|6902|6923.8|6921.8|6903.5|6901.5|263
1697733300000|2023-10-19 16:35:00|6904.3|6902.3|6902.5|6900.5|6904.5|6902.5|6892.5|6890.5|648
1697733600000|2023-10-19 16:40:00|6902.3|6900.3|6900.5|6898.5|6911.5|6909.5|6899.3|6897.3|259
1697733900000|2023-10-19 16:45:00|6900.8|6898.8|6915.5|6913.5|6916.8|6914.8|6900.5|6898.5|151
1697734200000|2023-10-19 16:50:00|6915.8|6913.8|6919.3|6917.3|6921|6919|6909.5|6907.5|383
1697734500000|2023-10-19 16:55:00|6919|6917|6921.3|6919.3|6923.3|6921.3|6915.8|6913.8|224
1697734800000|2023-10-19 17:00:00|6921.5|6919.5|6922.5|6920.5|6928.3|6926.3|6919.5|6917.5|366
1697735100000|2023-10-19 17:05:00|6922.8|6920.8|6930.5|6928.5|6934.5|6932.5|6922.3|6920.3|166
1697735400000|2023-10-19 17:10:00|6930.8|6928.8|6927.8|6925.8|6932|6930|6926.5|6924.5|87
1697735700000|2023-10-19 17:15:00|6928|6926|6931|6929|6933.8|6931.8|6923.3|6921.3|66
1697736000000|2023-10-19 17:20:00|6930.8|6928.8|6923.3|6921.3|6933.8|6931.8|6922|6920|113
1697736300000|2023-10-19 17:25:00|6923.5|6921.5|6925|6923|6925.5|6923.5|6919|6917|22
1697736600000|2023-10-19 17:30:00|6925.5|6923.5|6919.3|6917.3|6931|6929|6919|6917|76
1697736900000|2023-10-19 17:35:00|6919.5|6917.5|6908.5|6906.5|6920.5|6918.5|6905.5|6903.5|102
1697737200000|2023-10-19 17:40:00|6908.3|6906.3|6905.3|6903.3|6909.5|6907.5|6903.5|6901.5|43
1697737500000|2023-10-19 17:45:00|6905.5|6903.5|6902.5|6900.5|6908|6906|6902|6900|71
1697737800000|2023-10-19 17:50:00|6902.8|6900.8|6904|6902|6906.8|6904.8|6901.5|6899.5|98
1697738100000|2023-10-19 17:55:00|6903.5|6901.5|6905.5|6903.5|6910.5|6908.5|6902.8|6900.8|82
1697738400000|2023-10-19 18:00:00|6905.3|6903.3|6905|6903|6911.3|6909.3|6901.5|6899.5|72
1697738700000|2023-10-19 18:05:00|6905.3|6903.3|6901|6899|6905.8|6903.8|6899.8|6897.8|88
1697739000000|2023-10-19 18:10:00|6900.8|6898.8|6902.5|6900.5|6905.3|6903.3|6900.5|6898.5|34
1697739300000|2023-10-19 18:15:00|6902.3|6900.3|6902|6900|6905.5|6903.5|6900|6898|114
1697739600000|2023-10-19 18:20:00|6902.3|6900.3|6898.3|6896.3|6905|6903|6895.8|6893.8|117
1697739900000|2023-10-19 18:25:00|6898.5|6896.5|6897|6895|6900.5|6898.5|6895.8|6893.8|54
1697740200000|2023-10-19 18:30:00|6897.3|6895.3|6888.5|6886.5|6897.3|6895.3|6887.5|6885.5|156
1697740500000|2023-10-19 18:35:00|6888.8|6886.8|6886.3|6884.3|6889|6887|6884.5|6882.5|193
1697740800000|2023-10-19 18:40:00|6885.8|6883.8|6881|6879|6886|6884|6880.8|6878.8|219
1697741100000|2023-10-19 18:45:00|6880.8|6878.8|6879.8|6877.8|6883|6881|6878.8|6876.8|127
1697741400000|2023-10-19 18:50:00|6879.5|6877.5|6878.8|6876.8|6882.8|6880.8|6878.5|6876.5|133
1697741700000|2023-10-19 18:55:00|6879|6877|6879.8|6877.8|6885.5|6883.5|6876.5|6874.5|183
1697742000000|2023-10-19 19:00:00|6879.3|6877.3|6885.8|6883.8|6887|6885|6877.8|6875.8|101
1697742300000|2023-10-19 19:05:00|6885.5|6883.5|6882.5|6880.5|6887|6885|6881.5|6879.5|61
1697742600000|2023-10-19 19:10:00|6882.3|6880.3|6877.5|6875.5|6884|6882|6877.3|6875.3|92
1697742900000|2023-10-19 19:15:00|6877.8|6875.8|6877.5|6875.5|6879.3|6877.3|6873.3|6871.3|152
1697743200000|2023-10-19 19:20:00|6877.8|6875.8|6875|6873|6878.5|6876.5|6871.5|6869.5|116
1697743500000|2023-10-19 19:25:00|6874.3|6872.3|6875.5|6873.5|6875.8|6873.8|6871.5|6869.5|97
1697743800000|2023-10-19 19:30:00|6875.8|6873.8|6877.5|6875.5|6879|6877|6874.5|6872.5|328
1697744100000|2023-10-19 19:35:00|6877.8|6875.8|6872|6870|6878|6876|6871.5|6869.5|137
1697744400000|2023-10-19 19:40:00|6871.8|6869.8|6864.5|6862.5|6872.5|6870.5|6863|6861|172
1697744700000|2023-10-19 19:45:00|6864.3|6862.3|6877|6875|6877|6875|6862.8|6860.8|731
1697745000000|2023-10-19 19:50:00|6876.8|6874.8|6875.3|6873.3|6880|6878|6873.5|6871.5|256
1697745300000|2023-10-19 19:55:00|6875|6873|6876|6874|6878.8|6876.8|6873.8|6871.8|144
1697745600000|2023-10-19 20:00:00|6876.8|6874.8|6865.9|6861.9|6877.2|6874.8|6863.1|6859.1|4500
1697745900000|2023-10-19 20:05:00|6866.2|6862.2|6867.6|6863.6|6868.8|6864.8|6864.8|6860.8|0
1697746200000|2023-10-19 20:10:00|6868.1|6864.1|6865.9|6861.9|6869.4|6865.4|6865.8|6861.8|0
1697746500000|2023-10-19 20:15:00|6866.2|6862.2|6871.1|6867.1|6871.5|6867.5|6865.7|6861.7|0
1697746800000|2023-10-19 20:20:00|6871.3|6867.3|6870.6|6866.6|6871.8|6867.8|6868.6|6864.6|0
1697747100000|2023-10-19 20:25:00|6871.1|6867.1|6870|6866|6871.6|6867.6|6869.2|6865.2|0
1697747400000|2023-10-19 20:30:00|6870.4|6866.4|6868.5|6864.5|6870.5|6866.5|6867.8|6863.8|0
1697747700000|2023-10-19 20:35:00|6868.2|6864.2|6867.8|6863.8|6869.4|6865.4|6867.8|6863.8|0
1697748000000|2023-10-19 20:40:00|6867.5|6863.5|6866.5|6862.5|6868.5|6864.5|6866.5|6862.5|0
1697748300000|2023-10-19 20:45:00|6866.6|6862.6|6868.2|6864.2|6868.2|6864.2|6866.5|6862.5|0
1697748600000|2023-10-19 20:50:00|6868.3|6864.3|6867.4|6863.4|6868.6|6864.6|6867.4|6863.4|0
1697748900000|2023-10-19 20:55:00|6867.8|6863.8|6868.2|6864.2|6869.1|6865.1|6867.1|6863.1|0
1697749200000|2023-10-19 21:00:00|6868|6864|6868.4|6864.4|6868.7|6864.7|6867.6|6863.6|0
1697749500000|2023-10-19 21:05:00|6868.2|6864.2|6867.2|6863.2|6868.6|6864.6|6867.2|6863.2|0
1697749800000|2023-10-19 21:10:00|6867.3|6863.3|6865.8|6861.8|6867.3|6863.3|6864.6|6860.6|0
1697750100000|2023-10-19 21:15:00|6866.3|6862.3|6866.2|6862.2|6866.7|6862.7|6866.1|6862.1|0
1697750400000|2023-10-19 21:20:00|6866.4|6862.4|6865.9|6861.9|6866.4|6862.4|6865.9|6861.9|0
1697750700000|2023-10-19 21:25:00|6865.7|6861.7|6866.3|6862.3|6866.3|6862.3|6865.7|6861.7|0
1697751000000|2023-10-19 21:30:00|6866.1|6862.1|6865.4|6861.4|6866.1|6862.1|6865.4|6861.4|0
1697751300000|2023-10-19 21:35:00|6865.6|6861.6|6865.8|6861.8|6866.3|6862.3|6865.6|6861.6|0
1697751600000|2023-10-19 21:40:00|6865.6|6861.6|6866.1|6862.1|6866.4|6862.4|6865.6|6861.6|0
1697751900000|2023-10-19 21:45:00|6866.3|6862.3|6865.8|6861.8|6866.3|6862.3|6865.8|6861.8|0
1697752200000|2023-10-19 21:50:00|6866.1|6862.1|6866.1|6862.1|6866.1|6862.1|6865.9|6861.9|0
1697752500000|2023-10-19 21:55:00|6866.4|6862.4|6865.7|6861.7|6866.4|6862.4|6865.7|6861.7|0
1697752800000|2023-10-19 22:00:00|6865.9|6861.9|6869.5|6865.5|6870.7|6866.7|6865.2|6861.2|0
1697753100000|2023-10-19 22:05:00|6869|6865|6866.7|6862.7|6869|6865|6861.9|6857.9|0
1697753400000|2023-10-19 22:10:00|6866.4|6862.4|6868.4|6864.4|6869|6865|6866.4|6862.4|0
1697753700000|2023-10-19 22:15:00|6868.5|6864.5|6868.5|6864.5|6869|6865|6865.8|6861.8|0
1697754000000|2023-10-19 22:20:00|6868.2|6864.2|6867.7|6863.7|6869.7|6865.7|6867.4|6863.4|0
1697754300000|2023-10-19 22:25:00|6867.4|6863.4|6867|6863|6869.5|6865.5|6867|6863|0
1697754600000|2023-10-19 22:30:00|6867.5|6863.5|6867.8|6863.8|6869.9|6865.9|6867.1|6863.1|0
1697754900000|2023-10-19 22:35:00|6867.9|6863.9|6869.3|6865.3|6870|6866|6867.9|6863.9|0
1697755200000|2023-10-19 22:40:00|6869.5|6865.5|6866.9|6862.9|6869.8|6865.8|6866.6|6862.6|0
1697755500000|2023-10-19 22:45:00|6867.8|6863.8|6866.1|6862.1|6867.8|6863.8|6865.7|6861.7|0
1697755800000|2023-10-19 22:50:00|6865.7|6861.7|6865.7|6861.7|6866.6|6862.6|6865.4|6861.4|0
1697756100000|2023-10-19 22:55:00|6865.8|6861.8|6865.4|6861.4|6866.6|6862.6|6865.4|6861.4|0
1697756400000|2023-10-19 23:00:00|6865.7|6861.7|6863.3|6859.3|6865.7|6861.7|6861.3|6857.3|0
1697756700000|2023-10-19 23:05:00|6863.5|6859.5|6863.3|6859.3|6864.5|6860.5|6862.5|6858.5|0
1697757000000|2023-10-19 23:10:00|6862.8|6858.8|6863.7|6859.7|6863.7|6859.7|6862.5|6858.5|0
1697757300000|2023-10-19 23:15:00|6864.2|6860.2|6863.7|6859.7|6864.2|6860.2|6862.8|6858.8|0
1697757600000|2023-10-19 23:20:00|6863.3|6859.3|6862.3|6858.3|6863.3|6859.3|6861.3|6857.3|0
1697757900000|2023-10-19 23:25:00|6862.6|6858.6|6865.9|6861.9|6865.9|6861.9|6862.6|6858.6|0
1697758200000|2023-10-19 23:30:00|6865.8|6861.8|6866.7|6862.7|6866.7|6862.7|6865.5|6861.5|0
1697758500000|2023-10-19 23:35:00|6866.5|6862.5|6865|6861|6867|6863|6865|6861|0
1697758800000|2023-10-19 23:40:00|6865.5|6861.5|6865.9|6861.9|6865.9|6861.9|6864.3|6860.3|0
1697759100000|2023-10-19 23:45:00|6865.8|6861.8|6865.5|6861.5|6865.9|6861.9|6864.3|6860.3|0
1697759400000|2023-10-19 23:50:00|6865|6861|6865.5|6861.5|6867.9|6863.9|6865|6861|0
1697759700000|2023-10-19 23:55:00|6865|6861|6868.7|6864.7|6869.1|6865.1|6864.7|6860.7|0
1697760000000|2023-10-20 00:00:00|6868.4|6864.4|6864.3|6860.3|6868.7|6864.7|6863.8|6859.8|0
1697760300000|2023-10-20 00:05:00|6864.5|6860.5|6863|6859|6865.5|6861.5|6862.3|6858.3|0
1697760600000|2023-10-20 00:10:00|6863.5|6859.5|6862|6858|6866.7|6862.7|6862|6858|0
1697760900000|2023-10-20 00:15:00|6861.5|6857.5|6857.5|6854.5|6862.7|6859.7|6855.5|6852.5|0
1697761200000|2023-10-20 00:20:00|6858.5|6855.5|6863.9|6860.9|6864|6861|6856.8|6853.8|0
1697761500000|2023-10-20 00:25:00|6864|6861|6863.4|6860.4|6865.1|6862.1|6861.8|6858.8|0
1697761800000|2023-10-20 00:30:00|6861.8|6858.8|6865.1|6862.1|6865.1|6862.1|6860.1|6857.1|0
1697762100000|2023-10-20 00:35:00|6865.2|6862.2|6866.8|6863.8|6868.4|6865.4|6865.1|6862.1|0
1697762400000|2023-10-20 00:40:00|6866.7|6863.7|6868.5|6865.5|6868.5|6865.5|6866.7|6863.7|0
1697762700000|2023-10-20 00:45:00|6866.9|6863.9|6862.6|6859.6|6866.9|6863.9|6861.7|6858.7|0
1697763000000|2023-10-20 00:50:00|6861.8|6858.8|6863.4|6860.4|6863.4|6860.4|6861.7|6858.7|0
1697763300000|2023-10-20 00:55:00|6861.8|6858.8|6866.8|6863.8|6866.8|6863.8|6861.7|6858.7|0
1697763600000|2023-10-20 01:00:00|6865.1|6862.1|6868.4|6865.4|6870.1|6867.1|6865.1|6862.1|0
1697763900000|2023-10-20 01:05:00|6867.6|6864.6|6863.4|6860.4|6867.6|6864.6|6863.4|6860.4|0
1697764200000|2023-10-20 01:10:00|6861.8|6858.8|6858.3|6855.3|6863.4|6860.4|6858.3|6855.3|0
1697764500000|2023-10-20 01:15:00|6857.5|6854.5|6856.9|6853.9|6858.8|6855.8|6855|6852|0
1697764800000|2023-10-20 01:20:00|6858.5|6855.5|6856.9|6853.9|6858.6|6855.6|6856.9|6853.9|0
1697765100000|2023-10-20 01:25:00|6857.7|6854.7|6860.2|6857.2|6860.2|6857.2|6856.8|6853.8|0
1697765400000|2023-10-20 01:30:00|6859.4|6856.4|6856.9|6853.9|6860.2|6857.2|6855.2|6852.2|0
1697765700000|2023-10-20 01:35:00|6857|6854|6860.3|6857.3|6862.8|6859.8|6855.3|6852.3|0
1697766000000|2023-10-20 01:40:00|6861.9|6858.9|6861.5|6858.5|6863.2|6860.2|6858.2|6855.2|0
1697766300000|2023-10-20 01:45:00|6863.1|6860.1|6864.9|6861.9|6868.3|6865.3|6861.5|6858.5|0
1697766600000|2023-10-20 01:50:00|6863.3|6860.3|6864.9|6861.9|6866.6|6863.6|6863.3|6860.3|0
1697766900000|2023-10-20 01:55:00|6863.3|6860.3|6864.1|6861.1|6865|6862|6863.2|6860.2|0
1697767200000|2023-10-20 02:00:00|6863.3|6860.3|6866.7|6863.7|6866.7|6863.7|6861.6|6858.6|0
1697767500000|2023-10-20 02:05:00|6865.8|6862.8|6868.2|6865.2|6868.3|6865.3|6865|6862|0
1697767800000|2023-10-20 02:10:00|6867.4|6864.4|6866.4|6863.4|6868.2|6865.2|6864.7|6861.7|0
1697768100000|2023-10-20 02:15:00|6866.3|6863.3|6864.7|6861.7|6866.4|6863.4|6864.7|6861.7|0
1697768400000|2023-10-20 02:20:00|6865.5|6862.5|6864.7|6861.7|6868.1|6865.1|6864.7|6861.7|0
1697768700000|2023-10-20 02:25:00|6863.1|6860.1|6865.6|6862.6|6866.4|6863.4|6863.1|6860.1|0
1697769000000|2023-10-20 02:30:00|6864.8|6861.8|6874.7|6871.7|6874.8|6871.8|6864.8|6861.8|0
1697769300000|2023-10-20 02:35:00|6874.8|6871.8|6876.5|6873.5|6876.5|6873.5|6873.9|6870.9|0
1697769600000|2023-10-20 02:40:00|6875.7|6872.7|6874.9|6871.9|6876.5|6873.5|6874.8|6871.8|0
1697769900000|2023-10-20 02:45:00|6874.8|6871.8|6876.5|6873.5|6876.5|6873.5|6873.2|6870.2|0
1697770200000|2023-10-20 02:50:00|6874.9|6871.9|6876.5|6873.5|6876.5|6873.5|6874.9|6871.9|0
1697770500000|2023-10-20 02:55:00|6874.9|6871.9|6878|6875|6878.3|6875.3|6874.9|6871.9|0
1697770800000|2023-10-20 03:00:00|6877.2|6874.2|6880.4|6877.4|6880.6|6877.6|6877.2|6874.2|0
1697771100000|2023-10-20 03:05:00|6878.7|6875.7|6879.5|6876.5|6880.4|6877.4|6878.7|6875.7|0
1697771400000|2023-10-20 03:10:00|6878.7|6875.7|6878.7|6875.7|6880.4|6877.4|6878.7|6875.7|0
1697771700000|2023-10-20 03:15:00|6877.7|6874.7|6876.1|6873.1|6877.7|6874.7|6876.1|6873.1|0
1697772000000|2023-10-20 03:20:00|6876|6873|6872.7|6869.7|6876.1|6873.1|6872.7|6869.7|0
1697772300000|2023-10-20 03:25:00|6874.4|6871.4|6872.7|6869.7|6874.4|6871.4|6872.7|6869.7|0
1697772600000|2023-10-20 03:30:00|6874.3|6871.3|6876|6873|6877.7|6874.7|6874.3|6871.3|0
1697772900000|2023-10-20 03:35:00|6877.6|6874.6|6876|6873|6877.6|6874.6|6876|6873|0
1697773200000|2023-10-20 03:40:00|6874.3|6871.3|6874.3|6871.3|6875.1|6872.1|6872.6|6869.6|0
1697773500000|2023-10-20 03:45:00|6876|6873|6874.3|6871.3|6876|6873|6874.3|6871.3|0
1697773800000|2023-10-20 03:50:00|6875.9|6872.9|6876|6873|6877.6|6874.6|6875.9|6872.9|0
1697774100000|2023-10-20 03:55:00|6875.9|6872.9|6876|6873|6877.6|6874.6|6875.9|6872.9|0
1697774400000|2023-10-20 04:00:00|6875.9|6872.9|6876|6873|6876|6873|6872.6|6869.6|0
1697774700000|2023-10-20 04:05:00|6875.1|6872.1|6872.6|6869.6|6877.6|6874.6|6872.6|6869.6|0
1697775000000|2023-10-20 04:10:00|6871.7|6868.7|6870.9|6867.9|6871.7|6868.7|6870|6867|0
1697775300000|2023-10-20 04:15:00|6871.7|6868.7|6871.7|6868.7|6871.7|6868.7|6870|6867|0
1697775600000|2023-10-20 04:20:00|6873.3|6870.3|6873.4|6870.4|6873.4|6870.4|6871.7|6868.7|0
1697775900000|2023-10-20 04:25:00|6871.7|6868.7|6875|6872|6876.7|6873.7|6871.7|6868.7|0
1697776200000|2023-10-20 04:30:00|6876.6|6873.6|6878.4|6875.4|6878.4|6875.4|6876.6|6873.6|0
1697776500000|2023-10-20 04:35:00|6878.5|6875.5|6878.5|6875.5|6880.1|6877.1|6876.8|6873.8|0
1697776800000|2023-10-20 04:40:00|6877.6|6874.6|6876.8|6873.8|6878.5|6875.5|6876.8|6873.8|0
1697777100000|2023-10-20 04:45:00|6875.2|6872.2|6872.9|6869.9|6875.2|6872.2|6870.2|6867.2|0
1697777400000|2023-10-20 04:50:00|6873.7|6870.7|6876.1|6873.1|6876.1|6873.1|6873.7|6870.7|0
1697777700000|2023-10-20 04:55:00|6877.8|6874.8|6876.4|6873.4|6878.1|6875.1|6876.1|6873.1|0
1697778000000|2023-10-20 05:00:00|6875.6|6872.6|6871.5|6868.5|6876.4|6873.4|6871.5|6868.5|0
1697778300000|2023-10-20 05:05:00|6870.7|6867.7|6873.2|6870.2|6874|6871|6869.8|6866.8|0
1697778600000|2023-10-20 05:10:00|6871.5|6868.5|6873.2|6870.2|6873.2|6870.2|6871.5|6868.5|0
1697778900000|2023-10-20 05:15:00|6873.1|6870.1|6876.5|6873.5|6876.6|6873.6|6873.1|6870.1|0
1697779200000|2023-10-20 05:20:00|6876.6|6873.6|6874.9|6871.9|6876.6|6873.6|6874.9|6871.9|0
1697779500000|2023-10-20 05:25:00|6876.5|6873.5|6873.7|6870.7|6876.5|6873.5|6870.8|6867.8|0
1697779800000|2023-10-20 05:30:00|6875.3|6872.3|6873.3|6870.3|6877|6874|6873.3|6870.3|0
1697780100000|2023-10-20 05:35:00|6871.7|6868.7|6866.5|6863.5|6871.7|6868.7|6866.5|6863.5|0
1697780400000|2023-10-20 05:40:00|6866.6|6863.6|6865.5|6862.5|6868.2|6865.2|6865.5|6862.5|0
1697780700000|2023-10-20 05:45:00|6865.6|6862.6|6870.6|6867.6|6872.3|6869.3|6865.6|6862.6|0
1697781000000|2023-10-20 05:50:00|6868.9|6865.9|6869.6|6866.6|6870.6|6867.6|6867.9|6864.9|0
1697781300000|2023-10-20 05:55:00|6867.9|6864.9|6862.7|6859.7|6869.6|6866.6|6862.7|6859.7|0
1697781600000|2023-10-20 06:00:00|6862.6|6859.6|6852.5|6850.5|6863.5|6861.5|6850.5|6848.5|2716
1697781900000|2023-10-20 06:05:00|6851.8|6849.8|6857.5|6855.5|6858.5|6856.5|6848|6846|351
1697782200000|2023-10-20 06:10:00|6857.3|6855.3|6851.5|6849.5|6857.3|6855.3|6851.3|6849.3|1319
1697782500000|2023-10-20 06:15:00|6851.3|6849.3|6853.3|6851.3|6853.5|6851.5|6848.5|6846.5|262
1697782800000|2023-10-20 06:20:00|6853|6851|6846.3|6844.3|6853|6851|6840|6838|295
1697783100000|2023-10-20 06:25:00|6846|6844|6846|6844|6847.8|6845.8|6841.8|6839.8|165
1697783400000|2023-10-20 06:30:00|6845.8|6843.8|6843|6841|6846.5|6844.5|6840.5|6838.5|153
1697783700000|2023-10-20 06:35:00|6842.8|6840.8|6847.5|6845.5|6848.3|6846.3|6842.3|6840.3|217
1697784000000|2023-10-20 06:40:00|6847.8|6845.8|6852|6850|6852.3|6850.3|6845|6843|196
1697784300000|2023-10-20 06:45:00|6851.8|6849.8|6851.5|6849.5|6854.5|6852.5|6848|6846|183
1697784600000|2023-10-20 06:50:00|6851.8|6849.8|6847.5|6845.5|6852.3|6850.3|6844.5|6842.5|210
1697784900000|2023-10-20 06:55:00|6847.3|6845.3|6854|6852|6856|6854|6847|6845|452
1697785200000|2023-10-20 07:00:00|6853.5|6852.5|6844|6843|6855.8|6854.8|6836.8|6835.8|3613
1697785500000|2023-10-20 07:05:00|6844.3|6843.3|6829.8|6828.8|6852.3|6851.3|6827.8|6826.8|1742
1697785800000|2023-10-20 07:10:00|6829.5|6828.5|6827.8|6826.8|6841.5|6840.5|6825.8|6824.8|1515
1697786100000|2023-10-20 07:15:00|6826.5|6825.5|6826.3|6825.3|6837|6836|6824|6823|1143
1697786400000|2023-10-20 07:20:00|6825.3|6824.3|6824.3|6823.3|6827|6826|6819.8|6818.8|1072
1697786700000|2023-10-20 07:25:00|6824.5|6823.5|6820.3|6819.3|6825.3|6824.3|6816|6815|1084
1697787000000|2023-10-20 07:30:00|6819.5|6818.5|6832.5|6831.5|6835.5|6834.5|6814.8|6813.8|1005
1697787300000|2023-10-20 07:35:00|6832|6831|6839|6838|6845.3|6844.3|6831|6830|2169
1697787600000|2023-10-20 07:40:00|6839.9|6838.9|6833.2|6832.2|6844.4|6843.4|6832.2|6831.2|956
1697787900000|2023-10-20 07:45:00|6832.9|6831.9|6847.9|6846.9|6848.7|6847.7|6832.2|6831.2|2444
1697788200000|2023-10-20 07:50:00|6848.2|6847.2|6856.9|6855.9|6857.4|6856.4|6845.2|6844.2|649
1697788500000|2023-10-20 07:55:00|6857.2|6856.2|6855.2|6854.2|6865.2|6864.2|6854.9|6853.9|1294
1697788800000|2023-10-20 08:00:00|6854.9|6853.9|6856.7|6855.7|6858.2|6857.2|6846.7|6845.7|1130
1697789100000|2023-10-20 08:05:00|6856.4|6855.4|6853.4|6852.4|6860.9|6859.9|6851.9|6850.9|599
1697789400000|2023-10-20 08:10:00|6853.7|6852.7|6862.7|6861.7|6863.9|6862.9|6852.2|6851.2|541
1697789700000|2023-10-20 08:15:00|6862.4|6861.4|6862.7|6861.7|6864.9|6863.9|6855.7|6854.7|445
1697790000000|2023-10-20 08:20:00|6862.4|6861.4|6866.4|6865.4|6871.2|6870.2|6862.2|6861.2|1059
1697790300000|2023-10-20 08:25:00|6866.2|6865.2|6869.9|6868.9|6873.7|6872.7|6866.2|6865.2|377
1697790600000|2023-10-20 08:30:00|6869.4|6868.4|6877.7|6876.7|6877.9|6876.9|6866.4|6865.4|844
1697790900000|2023-10-20 08:35:00|6877.4|6876.4|6879.9|6878.9|6880.7|6879.7|6871.7|6870.7|476
1697791200000|2023-10-20 08:40:00|6880.2|6879.2|6876.7|6875.7|6881.2|6880.2|6875.4|6874.4|348
1697791500000|2023-10-20 08:45:00|6876.9|6875.9|6876.2|6875.2|6880.9|6879.9|6873.9|6872.9|463
1697791800000|2023-10-20 08:50:00|6876.4|6875.4|6866.2|6865.2|6878.9|6877.9|6865.7|6864.7|451
1697792100000|2023-10-20 08:55:00|6865.9|6864.9|6862.9|6861.9|6871.2|6870.2|6860.9|6859.9|592
1697792400000|2023-10-20 09:00:00|6862.7|6861.7|6856.4|6855.4|6863.7|6862.7|6856.2|6855.2|407
1697792700000|2023-10-20 09:05:00|6856.7|6855.7|6849.7|6848.7|6857.2|6856.2|6849.2|6848.2|640
1697793000000|2023-10-20 09:10:00|6849.9|6848.9|6850.9|6849.9|6856.9|6855.9|6847.9|6846.9|450
1697793300000|2023-10-20 09:15:00|6851.2|6850.2|6849.2|6848.2|6853.9|6852.9|6849.2|6848.2|312
1697793600000|2023-10-20 09:20:00|6849.4|6848.4|6841.2|6840.2|6851.2|6850.2|6838.4|6837.4|468
1697793900000|2023-10-20 09:25:00|6841.4|6840.4|6842.4|6841.4|6847.4|6846.4|6837.9|6836.9|363
1697794200000|2023-10-20 09:30:00|6842.7|6841.7|6843.4|6842.4|6844.7|6843.7|6838.4|6837.4|411
1697794500000|2023-10-20 09:35:00|6843.2|6842.2|6838.9|6837.9|6844.7|6843.7|6837.7|6836.7|299
1697794800000|2023-10-20 09:40:00|6839.4|6838.4|6836.4|6835.4|6840.4|6839.4|6835.2|6834.2|331
1697795100000|2023-10-20 09:45:00|6836.2|6835.2|6837.2|6836.2|6837.2|6836.2|6831.2|6830.2|305
1697795400000|2023-10-20 09:50:00|6838.2|6837.2|6858.2|6857.2|6858.2|6857.2|6838.2|6837.2|1339
1697795700000|2023-10-20 09:55:00|6858.4|6857.4|6852.7|6851.7|6863.4|6862.4|6851.4|6850.4|1207
1697796000000|2023-10-20 10:00:00|6851.7|6850.7|6851.4|6850.4|6854.4|6853.4|6847.9|6846.9|645
1697796300000|2023-10-20 10:05:00|6851.7|6850.7|6849.4|6848.4|6852.4|6851.4|6846.7|6845.7|483
1697796600000|2023-10-20 10:10:00|6849.2|6848.2|6840.7|6839.7|6850.9|6849.9|6839.7|6838.7|612
1697796900000|2023-10-20 10:15:00|6840.9|6839.9|6841.4|6840.4|6842.9|6841.9|6834.7|6833.7|404
1697797200000|2023-10-20 10:20:00|6841.2|6840.2|6837.2|6836.2|6842.4|6841.4|6835.9|6834.9|244
1697797500000|2023-10-20 10:25:00|6837.4|6836.4|6835.2|6834.2|6838.7|6837.7|6831.2|6830.2|397
1697797800000|2023-10-20 10:30:00|6835.4|6834.4|6836.7|6835.7|6838.7|6837.7|6832.9|6831.9|385
1697798100000|2023-10-20 10:35:00|6836.4|6835.4|6841.9|6840.9|6844.4|6843.4|6834.7|6833.7|184
1697798400000|2023-10-20 10:40:00|6842.2|6841.2|6837.4|6836.4|6842.7|6841.7|6835.2|6834.2|185
1697798700000|2023-10-20 10:45:00|6837.7|6836.7|6841.2|6840.2|6841.2|6840.2|6834.9|6833.9|326
1697799000000|2023-10-20 10:50:00|6841.4|6840.4|6837.9|6836.9|6844.4|6843.4|6837.4|6836.4|344
1697799300000|2023-10-20 10:55:00|6838.2|6837.2|6840.4|6839.4|6841.7|6840.7|6837.7|6836.7|203
1697799600000|2023-10-20 11:00:00|6840.9|6839.9|6839.2|6838.2|6844.2|6843.2|6838.9|6837.9|381
1697799900000|2023-10-20 11:05:00|6839.4|6838.4|6844.7|6843.7|6847.4|6846.4|6838.2|6837.2|203
1697800200000|2023-10-20 11:10:00|6844.4|6843.4|6847.2|6846.2|6847.4|6846.4|6843.7|6842.7|440
1697800500000|2023-10-20 11:15:00|6847.4|6846.4|6850.2|6849.2|6853.7|6852.7|6846.7|6845.7|185
1697800800000|2023-10-20 11:20:00|6849.9|6848.9|6847.4|6846.4|6850.2|6849.2|6844.2|6843.2|140
1697801100000|2023-10-20 11:25:00|6847.7|6846.7|6846.9|6845.9|6849.2|6848.2|6843.7|6842.7|135
1697801400000|2023-10-20 11:30:00|6846.7|6845.7|6839.4|6838.4|6847.2|6846.2|6838.9|6837.9|300
1697801700000|2023-10-20 11:35:00|6839.7|6838.7|6841.9|6840.9|6842.7|6841.7|6838.2|6837.2|220
1697802000000|2023-10-20 11:40:00|6842.6|6841.6|6839.4|6838.4|6844.1|6843.1|6836.4|6835.4|265
1697802300000|2023-10-20 11:45:00|6839.1|6838.1|6838.4|6837.4|6842.4|6841.4|6837.6|6836.6|300
1697802600000|2023-10-20 11:50:00|6838.1|6837.1|6839.9|6838.9|6840.9|6839.9|6836.4|6835.4|259
1697802900000|2023-10-20 11:55:00|6839.6|6838.6|6848.4|6847.4|6849.4|6848.4|6839.6|6838.6|414
1697803200000|2023-10-20 12:00:00|6848.6|6847.6|6845.4|6844.4|6849.9|6848.9|6842.6|6841.6|247
1697803500000|2023-10-20 12:05:00|6845.1|6844.1|6841.9|6840.9|6845.4|6844.4|6841.1|6840.1|280
1697803800000|2023-10-20 12:10:00|6841.6|6840.6|6839.6|6838.6|6844.6|6843.6|6838.9|6837.9|320
1697804100000|2023-10-20 12:15:00|6839.9|6838.9|6840.6|6839.6|6842.4|6841.4|6838.4|6837.4|231
1697804400000|2023-10-20 12:20:00|6840.9|6839.9|6834.4|6833.4|6842.9|6841.9|6834.4|6833.4|233
1697804700000|2023-10-20 12:25:00|6834.1|6833.1|6832.4|6831.4|6836.4|6835.4|6830.9|6829.9|459
1697805000000|2023-10-20 12:30:00|6832.6|6831.6|6833.9|6832.9|6837.4|6836.4|6832.6|6831.6|295
1697805300000|2023-10-20 12:35:00|6834.1|6833.1|6832.1|6831.1|6836.1|6835.1|6830.9|6829.9|308
1697805600000|2023-10-20 12:40:00|6832.4|6831.4|6829.9|6828.9|6834.4|6833.4|6829.4|6828.4|349
1697805900000|2023-10-20 12:45:00|6829.6|6828.6|6831.1|6830.1|6833.9|6832.9|6829.4|6828.4|134
1697806200000|2023-10-20 12:50:00|6830.9|6829.9|6834.4|6833.4|6835.6|6834.6|6829.4|6828.4|204
1697806500000|2023-10-20 12:55:00|6834.1|6833.1|6835.1|6834.1|6836.1|6835.1|6831.9|6830.9|217
1697806800000|2023-10-20 13:00:00|6835.4|6834.4|6836.4|6835.4|6841.1|6840.1|6834.6|6833.6|440
1697807100000|2023-10-20 13:05:00|6836.6|6835.6|6837.6|6836.6|6840.9|6839.9|6834.9|6833.9|212
1697807400000|2023-10-20 13:10:00|6837.4|6836.4|6837.4|6836.4|6838.9|6837.9|6835.6|6834.6|250
1697807700000|2023-10-20 13:15:00|6837.1|6836.1|6840.9|6839.9|6841.4|6840.4|6836.1|6835.1|191
1697808000000|2023-10-20 13:20:00|6840.6|6839.6|6845.9|6844.9|6847.4|6846.4|6837.9|6836.9|243
1697808300000|2023-10-20 13:25:00|6845.4|6844.4|6851.6|6850.6|6853.6|6852.6|6843.4|6842.4|3386
1697808600000|2023-10-20 13:30:00|6851.4|6850.4|6857.4|6856.4|6860.4|6859.4|6846.9|6845.9|840
1697808900000|2023-10-20 13:35:00|6857.1|6856.1|6852.4|6851.4|6858.6|6857.6|6848.4|6847.4|845
1697809200000|2023-10-20 13:40:00|6852.1|6851.1|6851.9|6850.9|6858.9|6857.9|6849.1|6848.1|866
1697809500000|2023-10-20 13:45:00|6852.1|6851.1|6861.9|6860.9|6862.9|6861.9|6852.1|6851.1|779
1697809800000|2023-10-20 13:50:00|6862.1|6861.1|6856.6|6855.6|6862.9|6861.9|6849.1|6848.1|1015
1697810100000|2023-10-20 13:55:00|6856.9|6855.9|6855.6|6854.6|6861.6|6860.6|6855.4|6854.4|948
1697810400000|2023-10-20 14:00:00|6856.1|6855.1|6851.9|6850.9|6859.9|6858.9|6850.9|6849.9|640
1697810700000|2023-10-20 14:05:00|6851.6|6850.6|6838.6|6837.6|6853.4|6852.4|6835.4|6834.4|789
1697811000000|2023-10-20 14:10:00|6838.9|6837.9|6836.2|6835.2|6840.7|6839.7|6833.7|6832.7|597
1697811300000|2023-10-20 14:15:00|6835.7|6834.7|6836.4|6835.4|6840.9|6839.9|6834.2|6833.2|393
1697811600000|2023-10-20 14:20:00|6835.9|6834.9|6831.2|6830.2|6836.4|6835.4|6829.2|6828.2|437
1697811900000|2023-10-20 14:25:00|6831.4|6830.4|6827.9|6826.9|6833.7|6832.7|6827.2|6826.2|578
1697812200000|2023-10-20 14:30:00|6827.7|6826.7|6841.2|6840.2|6842.7|6841.7|6827.2|6826.2|567
1697812500000|2023-10-20 14:35:00|6840.9|6839.9|6829.7|6828.7|6841.7|6840.7|6829.2|6828.2|416
1697812800000|2023-10-20 14:40:00|6829.9|6828.9|6826.7|6825.7|6835.2|6834.2|6823.7|6822.7|596
1697813100000|2023-10-20 14:45:00|6826.9|6825.9|6848.2|6847.2|6850.7|6849.7|6825.7|6824.7|629
1697813400000|2023-10-20 14:50:00|6848.7|6847.7|6843.7|6842.7|6850.7|6849.7|6840.4|6839.4|668
1697813700000|2023-10-20 14:55:00|6843.4|6842.4|6839.2|6838.2|6844.2|6843.2|6836.7|6835.7|517
1697814000000|2023-10-20 15:00:00|6838.7|6837.7|6840.2|6839.2|6845.4|6844.4|6837.7|6836.7|650
1697814300000|2023-10-20 15:05:00|6840.4|6839.4|6836.2|6835.2|6845.2|6844.2|6835.2|6834.2|452
1697814600000|2023-10-20 15:10:00|6835.9|6834.9|6831.2|6830.2|6838.9|6837.9|6827.7|6826.7|699
1697814900000|2023-10-20 15:15:00|6830.9|6829.9|6825.2|6824.2|6833.4|6832.4|6823.2|6822.2|860
1697815200000|2023-10-20 15:20:00|6825.7|6824.7|6821.7|6820.7|6826.2|6825.2|6820.7|6819.7|883
1697815500000|2023-10-20 15:25:00|6822.2|6821.2|6823.9|6822.9|6826.2|6825.2|6821.2|6820.2|1169
1697815800000|2023-10-20 15:30:00|6824.4|6822.4|6817.9|6815.9|6825.2|6823.2|6817.2|6815.2|2686
1697816100000|2023-10-20 15:35:00|6817.7|6815.7|6824.7|6822.7|6827.7|6825.7|6817.7|6815.7|2076
1697816400000|2023-10-20 15:40:00|6823.7|6821.7|6826.7|6824.7|6829.9|6827.9|6823.7|6821.7|512
1697816700000|2023-10-20 15:45:00|6826.9|6824.9|6834.4|6832.4|6835.9|6833.9|6826.2|6824.2|496
1697817000000|2023-10-20 15:50:00|6834.2|6832.2|6834.2|6832.2|6835.7|6833.7|6830.7|6828.7|476
1697817300000|2023-10-20 15:55:00|6833.9|6831.9|6834.4|6832.4|6836.7|6834.7|6833.2|6831.2|342
1697817600000|2023-10-20 16:00:00|6834.7|6832.7|6832.2|6830.2|6836.7|6834.7|6830.2|6828.2|154
1697817900000|2023-10-20 16:05:00|6831.7|6829.7|6829.2|6827.2|6831.9|6829.9|6828.7|6826.7|99
1697818200000|2023-10-20 16:10:00|6829.4|6827.4|6828.9|6826.9|6831.7|6829.7|6827.7|6825.7|228
1697818500000|2023-10-20 16:15:00|6829.2|6827.2|6831.9|6829.9|6832.2|6830.2|6827.7|6825.7|73
1697818800000|2023-10-20 16:20:00|6832.2|6830.2|6839.7|6837.7|6841.7|6839.7|6831.2|6829.2|265
1697819100000|2023-10-20 16:25:00|6839.4|6837.4|6832.4|6830.4|6839.9|6837.9|6830.7|6828.7|107
1697819400000|2023-10-20 16:30:00|6833.2|6831.2|6839.4|6837.4|6840.2|6838.2|6832.9|6830.9|40
1697819700000|2023-10-20 16:35:00|6839.2|6837.2|6839.7|6837.7|6844.2|6842.2|6837.7|6835.7|130
1697820000000|2023-10-20 16:40:00|6839.4|6837.4|6837.2|6835.2|6839.7|6837.7|6834.7|6832.7|109
1697820300000|2023-10-20 16:45:00|6836.9|6834.9|6842.4|6840.4|6842.7|6840.7|6836.7|6834.7|82
1697820600000|2023-10-20 16:50:00|6842.7|6840.7|6840.2|6838.2|6842.7|6840.7|6838.9|6836.9|78
1697820900000|2023-10-20 16:55:00|6840.4|6838.4|6844.4|6842.4|6846.9|6844.9|6840.4|6838.4|149
1697821200000|2023-10-20 17:00:00|6844.7|6842.7|6839.9|6837.9|6845.4|6843.4|6837.9|6835.9|86
1697821500000|2023-10-20 17:05:00|6840.2|6838.2|6833.2|6831.2|6840.2|6838.2|6832.2|6830.2|71
1697821800000|2023-10-20 17:10:00|6833.4|6831.4|6834.9|6832.9|6836.9|6834.9|6833.2|6831.2|79
1697822100000|2023-10-20 17:15:00|6834.7|6832.7|6849.4|6847.4|6851.2|6849.2|6832.7|6830.7|303
1697822400000|2023-10-20 17:20:00|6849.2|6847.2|6845.9|6843.9|6850.9|6848.9|6843.7|6841.7|129
1697822700000|2023-10-20 17:25:00|6845.7|6843.7|6843.9|6841.9|6846.9|6844.9|6841.9|6839.9|58
1697823000000|2023-10-20 17:30:00|6844.4|6842.4|6841.4|6839.4|6845.7|6843.7|6839.2|6837.2|135
1697823300000|2023-10-20 17:35:00|6841.2|6839.2|6837.4|6835.4|6842.9|6840.9|6837.4|6835.4|88
1697823600000|2023-10-20 17:40:00|6837.2|6835.2|6843.4|6841.4|6845.2|6843.2|6837.2|6835.2|91
1697823900000|2023-10-20 17:45:00|6843.2|6841.2|6836.7|6834.7|6844.2|6842.2|6835.7|6833.7|77
1697824200000|2023-10-20 17:50:00|6836.4|6834.4|6835.9|6833.9|6839.2|6837.2|6831.2|6829.2|211
1697824500000|2023-10-20 17:55:00|6835.7|6833.7|6840.9|6838.9|6841.2|6839.2|6834.4|6832.4|45
1697824800000|2023-10-20 18:00:00|6840.4|6838.4|6838.9|6836.9|6843.7|6841.7|6838.2|6836.2|175
1697825100000|2023-10-20 18:05:00|6839.2|6837.2|6839.4|6837.4|6840.4|6838.4|6835.7|6833.7|63
1697825400000|2023-10-20 18:10:00|6839.2|6837.2|6831.9|6829.9|6839.7|6837.7|6830.9|6828.9|218
1697825700000|2023-10-20 18:15:00|6831.7|6829.7|6827.4|6825.4|6833.2|6831.2|6826.4|6824.4|129
1697826000000|2023-10-20 18:20:00|6827.2|6825.2|6827.4|6825.4|6829.9|6827.9|6826.7|6824.7|31
1697826300000|2023-10-20 18:25:00|6827.2|6825.2|6826.2|6824.2|6828.7|6826.7|6825.2|6823.2|25
1697826600000|2023-10-20 18:30:00|6825.9|6823.9|6828.4|6826.4|6829.4|6827.4|6823.2|6821.2|44
1697826900000|2023-10-20 18:35:00|6828.7|6826.7|6825.4|6823.4|6831.7|6829.7|6824.9|6822.9|107
1697827200000|2023-10-20 18:40:00|6825.2|6823.2|6828.2|6826.2|6828.4|6826.4|6822.9|6820.9|45
1697827500000|2023-10-20 18:45:00|6827.9|6825.9|6826.4|6824.4|6829.9|6827.9|6825.2|6823.2|41
1697827800000|2023-10-20 18:50:00|6826.7|6824.7|6827.4|6825.4|6828.4|6826.4|6824.4|6822.4|52
1697828100000|2023-10-20 18:55:00|6827.2|6825.2|6826.9|6824.9|6832.2|6830.2|6825.4|6823.4|27
1697828400000|2023-10-20 19:00:00|6827.2|6825.2|6827.7|6825.7|6831.4|6829.4|6826.2|6824.2|27
1697828700000|2023-10-20 19:05:00|6827.4|6825.4|6825.2|6823.2|6830.4|6828.4|6824.9|6822.9|61
1697829000000|2023-10-20 19:10:00|6824.9|6822.9|6824.4|6822.4|6826.7|6824.7|6821.4|6819.4|104
1697829300000|2023-10-20 19:15:00|6824.2|6822.2|6829.4|6827.4|6830.2|6828.2|6822.9|6820.9|61
1697829600000|2023-10-20 19:20:00|6829.2|6827.2|6822.2|6820.2|6829.2|6827.2|6821.2|6819.2|60
1697829900000|2023-10-20 19:25:00|6821.9|6819.9|6824.7|6822.7|6825.4|6823.4|6818.2|6816.2|78
1697830200000|2023-10-20 19:30:00|6824.4|6822.4|6825.4|6823.4|6827.2|6825.2|6823.7|6821.7|34
1697830500000|2023-10-20 19:35:00|6825.2|6823.2|6823.2|6821.2|6826.7|6824.7|6821.7|6819.7|27
1697830800000|2023-10-20 19:40:00|6822.9|6820.9|6817.7|6815.7|6822.9|6820.9|6816.9|6814.9|107
1697831100000|2023-10-20 19:45:00|6817.9|6815.9|6817.9|6815.9|6821.2|6819.2|6816.7|6814.7|137
1697831400000|2023-10-20 19:50:00|6818.2|6816.2|6812.9|6810.9|6818.2|6816.2|6812.4|6810.4|321
1697831700000|2023-10-20 19:55:00|6813.2|6811.2|6814.7|6812.7|6817.4|6815.4|6813.2|6811.2|362
1697832000000|2023-10-20 20:00:00|6813.5|6809.5|6816.2|6812.2|6816.6|6812.6|6810.9|6806.9|0
1697832300000|2023-10-20 20:05:00|6816.3|6812.3|6815.8|6811.8|6822.2|6818.2|6815.4|6811.4|0
1697832600000|2023-10-20 20:10:00|6815.4|6811.4|6814.6|6810.6|6815.8|6811.8|6814.6|6810.6|0
1697832900000|2023-10-20 20:15:00|6815.1|6811.1|6816.2|6812.2|6816.5|6812.5|6813|6809|0
1697833200000|2023-10-20 20:20:00|6816.5|6812.5|6820.1|6816.1|6820.6|6816.6|6816.5|6812.5|0
1697833500000|2023-10-20 20:25:00|6820.6|6816.6|6821.6|6817.6|6822.2|6818.2|6820.6|6816.6|0
1697833800000|2023-10-20 20:30:00|6822|6818|6820.3|6816.3|6822|6818|6820.3|6816.3|0
1697834100000|2023-10-20 20:35:00|6820|6816|6817.3|6813.3|6820|6816|6817.3|6813.3|0
1697834400000|2023-10-20 20:40:00|6817|6813|6816.9|6812.9|6818.5|6814.5|6816.9|6812.9|0
1697834700000|2023-10-20 20:45:00|6817.3|6813.3|6818.8|6814.8|6819|6815|6817.1|6813.1|0
1697835000000|2023-10-20 20:50:00|6819|6815|6818.4|6814.4|6819.8|6815.8|6818.4|6814.4|0
1697835300000|2023-10-20 20:55:00|6818.2|6814.2|6815.6|6811.6|6819.2|6815.2|6815.1|6811.1|0
1698012000000|2023-10-22 22:00:00|6821.8|6817.8|6833.3|6829.3|6838.6|6834.6|6821.4|6817.4|0
1698012300000|2023-10-22 22:05:00|6833.6|6829.6|6832.4|6828.4|6836.5|6832.5|6831.7|6827.7|0
1698012600000|2023-10-22 22:10:00|6832.2|6828.2|6836|6832|6837.2|6833.2|6831.9|6827.9|0
1698012900000|2023-10-22 22:15:00|6835.6|6831.6|6831.8|6827.8|6836.8|6832.8|6831.8|6827.8|0
1698013200000|2023-10-22 22:20:00|6832|6828|6832.1|6828.1|6833.3|6829.3|6831.8|6827.8|0
1698013500000|2023-10-22 22:25:00|6832|6828|6831.8|6827.8|6832.5|6828.5|6831.8|6827.8|0
1698013800000|2023-10-22 22:30:00|6832.2|6828.2|6832.2|6828.2|6833.3|6829.3|6831.3|6827.3|0
1698014100000|2023-10-22 22:35:00|6832.5|6828.5|6829.3|6825.3|6833.4|6829.4|6828.2|6824.2|0
1698014400000|2023-10-22 22:40:00|6829|6825|6829.9|6825.9|6830.7|6826.7|6828.7|6824.7|0
1698014700000|2023-10-22 22:45:00|6830.2|6826.2|6830.7|6826.7|6832.2|6828.2|6830.2|6826.2|0
1698015000000|2023-10-22 22:50:00|6830.2|6826.2|6831.4|6827.4|6831.9|6827.9|6830.2|6826.2|0
1698015300000|2023-10-22 22:55:00|6831.9|6827.9|6834.2|6830.2|6834.2|6830.2|6831.4|6827.4|0
1698015600000|2023-10-22 23:00:00|6834.1|6830.1|6833|6829|6834.1|6830.1|6833|6829|0
1698015900000|2023-10-22 23:05:00|6833.2|6829.2|6834.7|6830.7|6834.7|6830.7|6833|6829|0
1698016200000|2023-10-22 23:10:00|6835.1|6831.1|6834.8|6830.8|6836|6832|6834.8|6830.8|0
1698016500000|2023-10-22 23:15:00|6835.2|6831.2|6834.3|6830.3|6835.8|6831.8|6834.3|6830.3|0
1698016800000|2023-10-22 23:20:00|6833.9|6829.9|6831.4|6827.4|6835.1|6831.1|6831.4|6827.4|0
1698017100000|2023-10-22 23:25:00|6831.6|6827.6|6830.5|6826.5|6831.8|6827.8|6829.6|6825.6|0
1698017400000|2023-10-22 23:30:00|6830.1|6826.1|6830.9|6826.9|6832.2|6828.2|6829.6|6825.6|0
1698017700000|2023-10-22 23:35:00|6830.6|6826.6|6831.7|6827.7|6832.2|6828.2|6830.5|6826.5|0
1698018000000|2023-10-22 23:40:00|6831.9|6827.9|6832.9|6828.9|6833.4|6829.4|6831.7|6827.7|0
1698018300000|2023-10-22 23:45:00|6833.2|6829.2|6832.5|6828.5|6833.4|6829.4|6831.2|6827.2|0
1698018600000|2023-10-22 23:50:00|6832.6|6828.6|6834.6|6830.6|6836.1|6832.1|6832.6|6828.6|0
1698018900000|2023-10-22 23:55:00|6834.7|6830.7|6836.1|6832.1|6836.6|6832.6|6834.6|6830.6|0
1698019200000|2023-10-23 00:00:00|6835.7|6831.7|6836.2|6832.2|6837.7|6833.7|6834.9|6830.9|0
1698019500000|2023-10-23 00:05:00|6835.9|6831.9|6836.6|6832.6|6837.4|6833.4|6835.9|6831.9|0
1698019800000|2023-10-23 00:10:00|6836.5|6832.5|6835.4|6831.4|6837.4|6833.4|6834.7|6830.7|0
1698020100000|2023-10-23 00:15:00|6834.9|6830.9|6834.3|6831.3|6841|6838|6832.7|6829.7|0
1698020400000|2023-10-23 00:20:00|6835.9|6832.9|6832.6|6829.6|6837.6|6834.6|6830.9|6827.9|0
1698020700000|2023-10-23 00:25:00|6830.9|6827.9|6829.2|6826.2|6830.9|6827.9|6827.4|6824.4|0
1698021000000|2023-10-23 00:30:00|6827.5|6824.5|6832.6|6829.6|6832.6|6829.6|6827.5|6824.5|0
1698021300000|2023-10-23 00:35:00|6831.8|6828.8|6834.2|6831.2|6834.2|6831.2|6830.9|6827.9|0
1698021600000|2023-10-23 00:40:00|6832.6|6829.6|6830.9|6827.9|6835.9|6832.9|6829.2|6826.2|0
1698021900000|2023-10-23 00:45:00|6830.8|6827.8|6832.6|6829.6|6834.2|6831.2|6830.8|6827.8|0
1698022200000|2023-10-23 00:50:00|6830.9|6827.9|6832.6|6829.6|6832.6|6829.6|6829.2|6826.2|0
1698022500000|2023-10-23 00:55:00|6831.8|6828.8|6832.6|6829.6|6832.6|6829.6|6830.9|6827.9|0
1698022800000|2023-10-23 01:00:00|6831.8|6828.8|6830.9|6827.9|6832.6|6829.6|6830.9|6827.9|0
1698023100000|2023-10-23 01:05:00|6829.3|6826.3|6829.3|6826.3|6832.6|6829.6|6829.2|6826.2|0
1698023400000|2023-10-23 01:10:00|6828.5|6825.5|6827.6|6824.6|6830.9|6827.9|6827.6|6824.6|0
1698023700000|2023-10-23 01:15:00|6828.4|6825.4|6827.6|6824.6|6829.3|6826.3|6826|6823|0
1698024000000|2023-10-23 01:20:00|6827.7|6824.7|6827.6|6824.6|6829.3|6826.3|6826|6823|0
1698024300000|2023-10-23 01:25:00|6826.8|6823.8|6826|6823|6827.6|6824.6|6826|6823|0
1698024600000|2023-10-23 01:30:00|6827.6|6824.6|6829.3|6826.3|6829.3|6826.3|6827.6|6824.6|0
1698024900000|2023-10-23 01:35:00|6829.4|6826.4|6831.9|6828.9|6832.7|6829.7|6829.4|6826.4|0
1698025200000|2023-10-23 01:40:00|6832.7|6829.7|6831|6828|6832.7|6829.7|6831|6828|0
1698025500000|2023-10-23 01:45:00|6832.7|6829.7|6831.2|6828.2|6832.7|6829.7|6831|6828|0
1698025800000|2023-10-23 01:50:00|6831.3|6828.3|6831.2|6828.2|6832.9|6829.9|6831.2|6828.2|0
1698026100000|2023-10-23 01:55:00|6829.6|6826.6|6829.6|6826.6|6831.2|6828.2|6829.5|6826.5|0
1698026400000|2023-10-23 02:00:00|6829.5|6826.5|6832.8|6829.8|6834.5|6831.5|6827.9|6824.9|0
1698026700000|2023-10-23 02:05:00|6834.5|6831.5|6832.8|6829.8|6834.5|6831.5|6832|6829|0
1698027000000|2023-10-23 02:10:00|6832.7|6829.7|6832.7|6829.7|6832.8|6829.8|6832.7|6829.7|0
1698027300000|2023-10-23 02:15:00|6832.8|6829.8|6832.7|6829.7|6832.8|6829.8|6832.7|6829.7|0
1698027600000|2023-10-23 02:20:00|6832.8|6829.8|6832.7|6829.7|6834.4|6831.4|6832.7|6829.7|0
1698027900000|2023-10-23 02:25:00|6832.6|6829.6|6832.6|6829.6|6832.7|6829.7|6832.6|6829.6|0
1698028800000|2023-10-23 02:40:00|6832.5|6829.5|6832.6|6829.6|6832.6|6829.6|6831.7|6828.7|0
1698029100000|2023-10-23 02:45:00|6832.5|6829.5|6832.5|6829.5|6832.6|6829.6|6832.5|6829.5|0
1698029400000|2023-10-23 02:50:00|6830.9|6827.9|6827.6|6824.6|6830.9|6827.9|6827.6|6824.6|0
1698029700000|2023-10-23 02:55:00|6826.8|6823.8|6825.9|6822.9|6827.6|6824.6|6825.9|6822.9|0
1698030000000|2023-10-23 03:00:00|6827.6|6824.6|6830.9|6827.9|6832.6|6829.6|6825.9|6822.9|0
1698030300000|2023-10-23 03:05:00|6831.7|6828.7|6832.6|6829.6|6832.6|6829.6|6830.9|6827.9|0
1698030600000|2023-10-23 03:10:00|6834.3|6831.3|6835.9|6832.9|6835.9|6832.9|6834.3|6831.3|0
1698030900000|2023-10-23 03:15:00|6834.3|6831.3|6834.3|6831.3|6835.9|6832.9|6834.3|6831.3|0
1698031200000|2023-10-23 03:20:00|6835.9|6832.9|6835.9|6832.9|6836|6833|6835.9|6832.9|0
1698031500000|2023-10-23 03:25:00|6834.3|6831.3|6835.9|6832.9|6837.6|6834.6|6834.3|6831.3|0
1698031800000|2023-10-23 03:30:00|6836.8|6833.8|6834.3|6831.3|6836.8|6833.8|6832.6|6829.6|0
1698032100000|2023-10-23 03:35:00|6832.7|6829.7|6832.6|6829.6|6834.3|6831.3|6832.6|6829.6|0
1698032400000|2023-10-23 03:40:00|6833.4|6830.4|6835.9|6832.9|6835.9|6832.9|6833.4|6830.4|0
1698032700000|2023-10-23 03:45:00|6835.1|6832.1|6834.3|6831.3|6835.9|6832.9|6834.3|6831.3|0
1698033000000|2023-10-23 03:50:00|6835.1|6832.1|6834.3|6831.3|6835.9|6832.9|6834.2|6831.2|0
1698033300000|2023-10-23 03:55:00|6832.6|6829.6|6829.2|6826.2|6832.6|6829.6|6829.2|6826.2|0
1698033600000|2023-10-23 04:00:00|6827.6|6824.6|6830.8|6827.8|6832.6|6829.6|6827.6|6824.6|0
1698033900000|2023-10-23 04:05:00|6830.9|6827.9|6830.9|6827.9|6830.9|6827.9|6830.8|6827.8|0
1698034500000|2023-10-23 04:15:00|6831|6828|6831|6828|6831|6828|6829.3|6826.3|0
1698034800000|2023-10-23 04:20:00|6832.6|6829.6|6832.7|6829.7|6832.7|6829.7|6831|6828|0
1698035100000|2023-10-23 04:25:00|6831.1|6828.1|6833.5|6830.5|6834.4|6831.4|6831.1|6828.1|0
1698035400000|2023-10-23 04:30:00|6834.3|6831.3|6832.7|6829.7|6834.4|6831.4|6832.7|6829.7|0
1698035700000|2023-10-23 04:35:00|6832.8|6829.8|6827.8|6824.8|6832.8|6829.8|6827.8|6824.8|0
1698036000000|2023-10-23 04:40:00|6826.2|6823.2|6827.8|6824.8|6831.2|6828.2|6826.2|6823.2|0
1698036300000|2023-10-23 04:45:00|6828.7|6825.7|6829.6|6826.6|6829.6|6826.6|6828.7|6825.7|0
1698036600000|2023-10-23 04:50:00|6831.3|6828.3|6832.7|6829.7|6834.6|6831.6|6831.3|6828.3|0
1698036900000|2023-10-23 04:55:00|6831.9|6828.9|6831.1|6828.1|6834.4|6831.4|6831.1|6828.1|0
1698037200000|2023-10-23 05:00:00|6831.9|6828.9|6834.6|6831.6|6834.6|6831.6|6831.1|6828.1|0
1698037500000|2023-10-23 05:05:00|6836.2|6833.2|6836.2|6833.2|6839.7|6836.7|6834.6|6831.6|0
1698037800000|2023-10-23 05:10:00|6835.4|6832.4|6832.9|6829.9|6836.2|6833.2|6832.9|6829.9|0
1698038100000|2023-10-23 05:15:00|6832.1|6829.1|6834.9|6831.9|6834.9|6831.9|6831.6|6828.6|0
1698038400000|2023-10-23 05:20:00|6836.6|6833.6|6834.9|6831.9|6836.6|6833.6|6834.9|6831.9|0
1698038700000|2023-10-23 05:25:00|6835|6832|6840|6837|6840.1|6837.1|6835|6832|0
1698039000000|2023-10-23 05:30:00|6840.1|6837.1|6839.7|6836.7|6841.7|6838.7|6839.7|6836.7|0
1698039300000|2023-10-23 05:35:00|6838.1|6835.1|6843.1|6840.1|6843.1|6840.1|6838.1|6835.1|0
1698039600000|2023-10-23 05:40:00|6842.3|6839.3|6841.4|6838.4|6843.1|6840.1|6841.4|6838.4|0
1698039900000|2023-10-23 05:45:00|6841.5|6838.5|6843.1|6840.1|6843.2|6840.2|6839.8|6836.8|0
1698040200000|2023-10-23 05:50:00|6843.2|6840.2|6838.5|6835.5|6843.2|6840.2|6838.5|6835.5|0
1698040500000|2023-10-23 05:55:00|6837.7|6834.7|6841.5|6838.5|6843.1|6840.1|6836.8|6833.8|0
1698040800000|2023-10-23 06:00:00|6842|6838|6837.4|6835.4|6843.6|6839.6|6829.2|6827.2|488
1698041100000|2023-10-23 06:05:00|6837.7|6835.7|6837.4|6835.4|6840.4|6838.4|6836.7|6834.7|224
1698041400000|2023-10-23 06:10:00|6837.7|6835.7|6835.9|6833.9|6839.9|6837.9|6835.7|6833.7|216
1698041700000|2023-10-23 06:15:00|6836.2|6834.2|6835.2|6833.2|6837.7|6835.7|6834.4|6832.4|147
1698042000000|2023-10-23 06:20:00|6835.4|6833.4|6842.4|6840.4|6843.9|6841.9|6835.4|6833.4|252
1698042300000|2023-10-23 06:25:00|6842.2|6840.2|6843.7|6841.7|6843.7|6841.7|6840.7|6838.7|98
1698042600000|2023-10-23 06:30:00|6843.9|6841.9|6844.4|6842.4|6844.4|6842.4|6839.9|6837.9|254
1698042900000|2023-10-23 06:35:00|6844.7|6842.7|6846.7|6844.7|6848.2|6846.2|6844.2|6842.2|244
1698043200000|2023-10-23 06:40:00|6846.4|6844.4|6846.4|6844.4|6847.7|6845.7|6845.2|6843.2|87
1698043500000|2023-10-23 06:45:00|6846.7|6844.7|6846.4|6844.4|6847.2|6845.2|6845.4|6843.4|60
1698043800000|2023-10-23 06:50:00|6846.2|6844.2|6845.7|6843.7|6846.4|6844.4|6843.9|6841.9|61
1698044100000|2023-10-23 06:55:00|6845.4|6843.4|6832.4|6830.4|6845.9|6843.9|6832.4|6830.4|322
1698044400000|2023-10-23 07:00:00|6831.9|6830.9|6825.7|6824.7|6831.9|6830.9|6818.7|6817.7|1905
1698044700000|2023-10-23 07:05:00|6826.7|6825.7|6829.2|6828.2|6836.2|6835.2|6823.9|6822.9|803
1698045000000|2023-10-23 07:10:00|6829.4|6828.4|6824.2|6823.2|6829.9|6828.9|6819.9|6818.9|762
1698045300000|2023-10-23 07:15:00|6824.7|6823.7|6820.9|6819.9|6827.7|6826.7|6818.4|6817.4|452
1698045600000|2023-10-23 07:20:00|6820.7|6819.7|6820|6819|6828.9|6827.9|6811.8|6810.8|630
1698045900000|2023-10-23 07:25:00|6820.3|6819.3|6815.8|6814.8|6823.8|6822.8|6815.5|6814.5|513
1698046200000|2023-10-23 07:30:00|6815.5|6814.5|6807|6806|6815.5|6814.5|6806.3|6805.3|875
1698046500000|2023-10-23 07:35:00|6807.3|6806.3|6801|6800|6814|6813|6800|6799|877
1698046800000|2023-10-23 07:40:00|6802|6801|6798.5|6797.5|6805.8|6804.8|6796.3|6795.3|762
1698047100000|2023-10-23 07:45:00|6798.3|6797.3|6809.8|6808.8|6816.3|6815.3|6797|6796|806
1698047400000|2023-10-23 07:50:00|6809.5|6808.5|6794.8|6793.8|6812|6811|6794|6793|699
1698047700000|2023-10-23 07:55:00|6795|6794|6793.5|6792.5|6799|6798|6791.8|6790.8|517
1698048000000|2023-10-23 08:00:00|6795.8|6794.8|6791|6790|6798|6797|6786|6785|611
1698048300000|2023-10-23 08:05:00|6791.3|6790.3|6798|6797|6805.5|6804.5|6791.3|6790.3|369
1698048600000|2023-10-23 08:10:00|6797.5|6796.5|6805.5|6804.5|6808.3|6807.3|6794.8|6793.8|561
1698048900000|2023-10-23 08:15:00|6805.8|6804.8|6812.3|6811.3|6815|6814|6803.8|6802.8|388
1698049200000|2023-10-23 08:20:00|6811.5|6810.5|6817.5|6816.5|6819|6818|6809.5|6808.5|472
1698049500000|2023-10-23 08:25:00|6817.3|6816.3|6816.8|6815.8|6818.5|6817.5|6811.5|6810.5|287
1698049800000|2023-10-23 08:30:00|6816.5|6815.5|6815.5|6814.5|6820.8|6819.8|6806.3|6805.3|591
1698050100000|2023-10-23 08:35:00|6815.8|6814.8|6824.5|6823.5|6826.3|6825.3|6813.5|6812.5|363
1698050400000|2023-10-23 08:40:00|6824.8|6823.8|6823|6822|6827|6826|6819.5|6818.5|357
1698050700000|2023-10-23 08:45:00|6823.3|6822.3|6821.3|6820.3|6830|6829|6820.8|6819.8|375
1698051000000|2023-10-23 08:50:00|6821|6820|6818.5|6817.5|6825|6824|6814|6813|446
1698051300000|2023-10-23 08:55:00|6818.8|6817.8|6818.5|6817.5|6825.8|6824.8|6817|6816|280
1698051600000|2023-10-23 09:00:00|6818.8|6817.8|6810.3|6809.3|6822|6821|6809.3|6808.3|501
1698051900000|2023-10-23 09:05:00|6810|6809|6804.5|6803.5|6813|6812|6804.3|6803.3|328
1698052200000|2023-10-23 09:10:00|6804.3|6803.3|6800|6799|6808|6807|6797.8|6796.8|430
1698052500000|2023-10-23 09:15:00|6800.3|6799.3|6810|6809|6815.3|6814.3|6799.3|6798.3|171
1698052800000|2023-10-23 09:20:00|6809.8|6808.8|6809.8|6808.8|6812.3|6811.3|6807.5|6806.5|280
1698053100000|2023-10-23 09:25:00|6809.5|6808.5|6802|6801|6810.8|6809.8|6801.3|6800.3|300
1698053400000|2023-10-23 09:30:00|6802.8|6801.8|6791.3|6790.3|6803.3|6802.3|6788.8|6787.8|662
1698053700000|2023-10-23 09:35:00|6791.8|6790.8|6779.8|6778.8|6792.3|6791.3|6779.3|6778.3|686
1698054000000|2023-10-23 09:40:00|6779.5|6778.5|6783.5|6782.5|6786|6785|6775.3|6774.3|732
1698054300000|2023-10-23 09:45:00|6783.3|6782.3|6778.3|6777.3|6783.5|6782.5|6773.5|6772.5|451
1698054600000|2023-10-23 09:50:00|6778.5|6777.5|6785.5|6784.5|6789|6788|6777.3|6776.3|404
1698054900000|2023-10-23 09:55:00|6785.3|6784.3|6777.5|6776.5|6786.5|6785.5|6776|6775|372
1698055200000|2023-10-23 10:00:00|6777.3|6776.3|6789.3|6788.3|6789.5|6788.5|6776|6775|422
1698055500000|2023-10-23 10:05:00|6788.8|6787.8|6790.3|6789.3|6791.8|6790.8|6781.5|6780.5|357
1698055800000|2023-10-23 10:10:00|6790|6789|6787.3|6786.3|6791.5|6790.5|6785.5|6784.5|251
1698056100000|2023-10-23 10:15:00|6787.5|6786.5|6791.5|6790.5|6795.8|6794.8|6786|6785|378
1698056400000|2023-10-23 10:20:00|6791.3|6790.3|6789.8|6788.8|6792.3|6791.3|6787.3|6786.3|193
1698056700000|2023-10-23 10:25:00|6789.5|6788.5|6792.5|6791.5|6795|6794|6789|6788|202
1698057000000|2023-10-23 10:30:00|6792.8|6791.8|6796.8|6795.8|6797.8|6796.8|6792.3|6791.3|327
1698057300000|2023-10-23 10:35:00|6796.5|6795.5|6800.5|6799.5|6802.8|6801.8|6795.3|6794.3|397
1698057600000|2023-10-23 10:40:00|6800.3|6799.3|6803.5|6802.5|6804.8|6803.8|6797|6796|288
1698057900000|2023-10-23 10:45:00|6803.8|6802.8|6806|6805|6807.3|6806.3|6802.8|6801.8|232
1698058200000|2023-10-23 10:50:00|6805.8|6804.8|6804|6803|6806.3|6805.3|6801.5|6800.5|180
1698058500000|2023-10-23 10:55:00|6804.3|6803.3|6805.3|6804.3|6806|6805|6800.8|6799.8|175
1698058800000|2023-10-23 11:00:00|6806|6805|6805.3|6804.3|6808.8|6807.8|6803.8|6802.8|238
1698059100000|2023-10-23 11:05:00|6805.5|6804.5|6798.3|6797.3|6807.8|6806.8|6798|6797|224
1698059400000|2023-10-23 11:10:00|6798|6797|6798.8|6797.8|6800.8|6799.8|6796|6795|298
1698059700000|2023-10-23 11:15:00|6798.5|6797.5|6803.5|6802.5|6804|6803|6797.3|6796.3|224
1698060000000|2023-10-23 11:20:00|6803.8|6802.8|6802.5|6801.5|6807.5|6806.5|6802|6801|285
1698060300000|2023-10-23 11:25:00|6802.3|6801.3|6801.8|6800.8|6803|6802|6798.3|6797.3|326
1698060600000|2023-10-23 11:30:00|6801.5|6800.5|6805.3|6804.3|6806.3|6805.3|6799.5|6798.5|154
1698060900000|2023-10-23 11:35:00|6805.5|6804.5|6817.5|6816.5|6817.8|6816.8|6803.8|6802.8|355
1698061200000|2023-10-23 11:40:00|6817.8|6816.8|6823.8|6822.8|6824.5|6823.5|6814.8|6813.8|392
1698061500000|2023-10-23 11:45:00|6824|6823|6817.3|6816.3|6824|6823|6817|6816|232
1698061800000|2023-10-23 11:50:00|6817.5|6816.5|6818.5|6817.5|6820|6819|6816.8|6815.8|254
1698062100000|2023-10-23 11:55:00|6818.3|6817.3|6809.8|6808.8|6819|6818|6805.8|6804.8|245
1698062400000|2023-10-23 12:00:00|6809.5|6808.5|6808|6807|6815|6814|6804.5|6803.5|276
1698062700000|2023-10-23 12:05:00|6807.8|6806.8|6809|6808|6812.8|6811.8|6807.5|6806.5|383
1698063000000|2023-10-23 12:10:00|6808.8|6807.8|6809.8|6808.8|6813.8|6812.8|6808.5|6807.5|241
1698063300000|2023-10-23 12:15:00|6810|6809|6817.5|6816.5|6821|6820|6808.8|6807.8|351
1698063600000|2023-10-23 12:20:00|6817.8|6816.8|6822.8|6821.8|6825.3|6824.3|6817.3|6816.3|385
1698063900000|2023-10-23 12:25:00|6822.5|6821.5|6820.5|6819.5|6827.3|6826.3|6819.8|6818.8|785
1698064200000|2023-10-23 12:30:00|6820.3|6819.3|6819|6818|6823|6822|6817|6816|286
1698064500000|2023-10-23 12:35:00|6818.8|6817.8|6824.5|6823.5|6826.5|6825.5|6817.8|6816.8|191
1698064800000|2023-10-23 12:40:00|6824.3|6823.3|6823|6822|6825.8|6824.8|6823|6822|179
1698065100000|2023-10-23 12:45:00|6822.8|6821.8|6820.5|6819.5|6824.8|6823.8|6818.8|6817.8|284
1698065400000|2023-10-23 12:50:00|6820.8|6819.8|6816.8|6815.8|6822.8|6821.8|6816.8|6815.8|345
1698065700000|2023-10-23 12:55:00|6817|6816|6813.8|6812.8|6820|6819|6813.3|6812.3|303
1698066000000|2023-10-23 13:00:00|6814.3|6813.3|6820.5|6819.5|6820.8|6819.8|6813.8|6812.8|387
1698066300000|2023-10-23 13:05:00|6820.8|6819.8|6817.8|6816.8|6822.8|6821.8|6816.8|6815.8|355
1698066600000|2023-10-23 13:10:00|6818|6817|6818|6817|6820.8|6819.8|6817|6816|214
1698066900000|2023-10-23 13:15:00|6818.3|6817.3|6820.3|6819.3|6822.3|6821.3|6817.8|6816.8|173
1698067200000|2023-10-23 13:20:00|6819.8|6818.8|6815.5|6814.5|6819.8|6818.8|6810.8|6809.8|354
1698067500000|2023-10-23 13:25:00|6814.8|6813.8|6818.8|6817.8|6821.5|6820.5|6813.8|6812.8|241
1698067800000|2023-10-23 13:30:00|6819|6818|6822|6821|6823.3|6822.3|6812.3|6811.3|698
1698068100000|2023-10-23 13:35:00|6822.8|6821.8|6812.5|6811.5|6823.3|6822.3|6811.3|6810.3|545
1698068400000|2023-10-23 13:40:00|6812.3|6811.3|6803|6802|6815.3|6814.3|6800.8|6799.8|485
1698068700000|2023-10-23 13:45:00|6803.3|6802.3|6823|6822|6823.3|6822.3|6802.3|6801.3|555
1698069000000|2023-10-23 13:50:00|6823.3|6822.3|6824.5|6823.5|6827|6826|6813.8|6812.8|566
1698069300000|2023-10-23 13:55:00|6824.8|6823.8|6831.5|6830.5|6831.5|6830.5|6821.5|6820.5|425
1698069600000|2023-10-23 14:00:00|6831.8|6830.8|6833.3|6832.3|6834.3|6833.3|6828|6827|610
1698069900000|2023-10-23 14:05:00|6833.5|6832.5|6835|6834|6835.3|6834.3|6829.3|6828.3|585
1698070200000|2023-10-23 14:10:00|6834|6833|6841.3|6840.3|6844|6843|6834|6833|869
1698070500000|2023-10-23 14:15:00|6841|6840|6842|6841|6843.3|6842.3|6833.5|6832.5|683
1698070800000|2023-10-23 14:20:00|6841.8|6840.8|6844.5|6843.5|6845.3|6844.3|6840.3|6839.3|732
1698071100000|2023-10-23 14:25:00|6844.3|6843.3|6841.8|6840.8|6845|6844|6840.5|6839.5|547
1698071400000|2023-10-23 14:30:00|6841.5|6840.5|6832.3|6831.3|6843|6842|6830|6829|614
1698071700000|2023-10-23 14:35:00|6832.5|6831.5|6839.8|6838.8|6840.5|6839.5|6827.8|6826.8|520
1698072000000|2023-10-23 14:40:00|6839.5|6838.5|6844.3|6843.3|6845.5|6844.5|6836.8|6835.8|470
1698072300000|2023-10-23 14:45:00|6844.5|6843.5|6843.5|6842.5|6846.5|6845.5|6841.8|6840.8|385
1698072600000|2023-10-23 14:50:00|6843.8|6842.8|6841.5|6840.5|6848.8|6847.8|6841.3|6840.3|374
1698072900000|2023-10-23 14:55:00|6841.8|6840.8|6839.3|6838.3|6843|6842|6837.8|6836.8|425
1698073200000|2023-10-23 15:00:00|6839|6838|6842.8|6841.8|6842.8|6841.8|6836|6835|668
1698073500000|2023-10-23 15:05:00|6843|6842|6846.5|6845.5|6847.8|6846.8|6842.8|6841.8|406
1698073800000|2023-10-23 15:10:00|6846.8|6845.8|6852.5|6851.5|6852.8|6851.8|6845.8|6844.8|334
1698074100000|2023-10-23 15:15:00|6852.8|6851.8|6852.3|6851.3|6854.5|6853.5|6850.3|6849.3|1126
1698074400000|2023-10-23 15:20:00|6852|6851|6853.3|6852.3|6856.8|6855.8|6851.8|6850.8|723
1698074700000|2023-10-23 15:25:00|6853.5|6852.5|6850.5|6849.5|6855|6854|6848.8|6847.8|1185
1698075000000|2023-10-23 15:30:00|6851|6849|6850.3|6848.3|6853.5|6851.5|6849.8|6847.8|1595
1698075300000|2023-10-23 15:35:00|6850.8|6848.8|6857|6855|6858.3|6856.3|6849.8|6847.8|1297
1698075600000|2023-10-23 15:40:00|6856.8|6854.8|6846.5|6844.5|6856.8|6854.8|6846.3|6844.3|280
1698075900000|2023-10-23 15:45:00|6846.3|6844.3|6845.8|6843.8|6849.3|6847.3|6844.5|6842.5|182
1698076200000|2023-10-23 15:50:00|6845.5|6843.5|6847.5|6845.5|6850.3|6848.3|6845.3|6843.3|133
1698076500000|2023-10-23 15:55:00|6846.8|6844.8|6852.8|6850.8|6852.8|6850.8|6846.3|6844.3|236
1698076800000|2023-10-23 16:00:00|6852.5|6850.5|6849|6847|6853.3|6851.3|6847.5|6845.5|175
1698077100000|2023-10-23 16:05:00|6848.8|6846.8|6853.3|6851.3|6853.3|6851.3|6847.5|6845.5|169
1698077400000|2023-10-23 16:10:00|6853|6851|6850.8|6848.8|6853.3|6851.3|6849.3|6847.3|116
1698077700000|2023-10-23 16:15:00|6850.5|6848.5|6844.3|6842.3|6851.5|6849.5|6844.3|6842.3|97
1698078000000|2023-10-23 16:20:00|6844.5|6842.5|6850|6848|6850.8|6848.8|6842.3|6840.3|192
1698078300000|2023-10-23 16:25:00|6849.8|6847.8|6849.8|6847.8|6850.8|6848.8|6847.8|6845.8|139
1698078600000|2023-10-23 16:30:00|6849.5|6847.5|6848.8|6846.8|6850.8|6848.8|6847.8|6845.8|132
1698078900000|2023-10-23 16:35:00|6849|6847|6851.3|6849.3|6852|6850|6848.3|6846.3|66
1698079200000|2023-10-23 16:40:00|6851.5|6849.5|6847.8|6845.8|6851.5|6849.5|6847.8|6845.8|67
1698079500000|2023-10-23 16:45:00|6848|6846|6848.3|6846.3|6850.5|6848.5|6847.3|6845.3|71
1698079800000|2023-10-23 16:50:00|6848|6846|6850|6848|6850.3|6848.3|6848|6846|111
1698080100000|2023-10-23 16:55:00|6849.8|6847.8|6861.3|6859.3|6861.3|6859.3|6849.8|6847.8|276
1698080400000|2023-10-23 17:00:00|6861.5|6859.5|6855.5|6853.5|6863|6861|6852.8|6850.8|199
1698080700000|2023-10-23 17:05:00|6855.3|6853.3|6857.8|6855.8|6858.5|6856.5|6854.5|6852.5|45
1698081000000|2023-10-23 17:10:00|6857.5|6855.5|6854.5|6852.5|6857.8|6855.8|6851.3|6849.3|95
1698081300000|2023-10-23 17:15:00|6854.3|6852.3|6847|6845|6854.3|6852.3|6846.8|6844.8|93
1698081600000|2023-10-23 17:20:00|6846.8|6844.8|6847.3|6845.3|6852|6850|6845.8|6843.8|100
1698081900000|2023-10-23 17:25:00|6847.5|6845.5|6846.5|6844.5|6848|6846|6844.5|6842.5|37
1698082200000|2023-10-23 17:30:00|6846.8|6844.8|6848|6846|6848.8|6846.8|6843.5|6841.5|32
1698082500000|2023-10-23 17:35:00|6848.3|6846.3|6849.3|6847.3|6851.3|6849.3|6847.5|6845.5|57
1698082800000|2023-10-23 17:40:00|6849|6847|6852|6850|6853.8|6851.8|6847.8|6845.8|86
1698083100000|2023-10-23 17:45:00|6851.5|6849.5|6853.8|6851.8|6855.3|6853.3|6849.5|6847.5|75
1698083400000|2023-10-23 17:50:00|6854.3|6852.3|6849.5|6847.5|6854.5|6852.5|6848.8|6846.8|52
1698083700000|2023-10-23 17:55:00|6849.8|6847.8|6846.3|6844.3|6849.8|6847.8|6843.3|6841.3|36
1698084000000|2023-10-23 18:00:00|6846|6844|6843|6841|6846|6844|6841.5|6839.5|76
1698084300000|2023-10-23 18:05:00|6843.3|6841.3|6846.3|6844.3|6847.3|6845.3|6843|6841|51
1698084600000|2023-10-23 18:10:00|6846.5|6844.5|6841|6839|6846.5|6844.5|6840|6838|27
1698084900000|2023-10-23 18:15:00|6841.3|6839.3|6836.3|6834.3|6841.8|6839.8|6835.3|6833.3|69
1698085200000|2023-10-23 18:20:00|6836.5|6834.5|6836.3|6834.3|6839|6837|6832.8|6830.8|182
1698085500000|2023-10-23 18:25:00|6836|6834|6838|6836|6839.3|6837.3|6835.3|6833.3|58
1698085800000|2023-10-23 18:30:00|6838.3|6836.3|6835.3|6833.3|6839.5|6837.5|6835|6833|54
1698086100000|2023-10-23 18:35:00|6835.5|6833.5|6840.5|6838.5|6840.8|6838.8|6835|6833|116
1698086400000|2023-10-23 18:40:00|6840.8|6838.8|6836.5|6834.5|6845|6843|6835.5|6833.5|185
1698086700000|2023-10-23 18:45:00|6836.8|6834.8|6840.3|6838.3|6842.5|6840.5|6835.5|6833.5|37
1698087000000|2023-10-23 18:50:00|6840|6838|6838.5|6836.5|6840.5|6838.5|6837|6835|68
1698087300000|2023-10-23 18:55:00|6838.3|6836.3|6836.8|6834.8|6839|6837|6834.3|6832.3|113
1698087600000|2023-10-23 19:00:00|6836.5|6834.5|6838.5|6836.5|6839.8|6837.8|6835.5|6833.5|58
1698087900000|2023-10-23 19:05:00|6838.3|6836.3|6835|6833|6839|6837|6834.3|6832.3|38
1698088200000|2023-10-23 19:10:00|6835.3|6833.3|6833.5|6831.5|6836|6834|6828|6826|474
1698088500000|2023-10-23 19:15:00|6833.3|6831.3|6832|6830|6833.5|6831.5|6830|6828|45
1698088800000|2023-10-23 19:20:00|6831.8|6829.8|6824|6822|6832|6830|6821.5|6819.5|112
1698089100000|2023-10-23 19:25:00|6823.8|6821.8|6821|6819|6826.5|6824.5|6819.8|6817.8|33
1698089400000|2023-10-23 19:30:00|6820.8|6818.8|6821|6819|6822|6820|6818|6816|74
1698089700000|2023-10-23 19:35:00|6820.8|6818.8|6818|6816|6821.3|6819.3|6817|6815|54
1698090000000|2023-10-23 19:40:00|6818.3|6816.3|6819.8|6817.8|6821.5|6819.5|6817.3|6815.3|137
1698090300000|2023-10-23 19:45:00|6820|6818|6821.8|6819.8|6823.3|6821.3|6818.3|6816.3|206
1698090600000|2023-10-23 19:50:00|6823.5|6821.5|6817.3|6815.3|6824|6822|6817.3|6815.3|220
1698090900000|2023-10-23 19:55:00|6817.5|6815.5|6815.8|6813.8|6819.3|6817.3|6814.3|6812.3|301
1698091200000|2023-10-23 20:00:00|6816.2|6812.2|6825.3|6821.3|6825.3|6821.3|6814.4|6810.4|0
1698091500000|2023-10-23 20:05:00|6826.2|6822.2|6830.2|6826.2|6830.6|6826.6|6826.2|6822.2|0
1698091800000|2023-10-23 20:10:00|6829.8|6825.8|6827.8|6823.8|6830.2|6826.2|6827.8|6823.8|0
1698092100000|2023-10-23 20:15:00|6827.5|6823.5|6828.1|6824.1|6828.7|6824.7|6827.5|6823.5|0
1698092400000|2023-10-23 20:20:00|6827.8|6823.8|6827.6|6823.6|6828|6824|6827.6|6823.6|0
1698092700000|2023-10-23 20:25:00|6827.7|6823.7|6829.3|6825.3|6829.3|6825.3|6826.9|6822.9|0
1698093000000|2023-10-23 20:30:00|6829|6825|6830.5|6826.5|6830.5|6826.5|6828.5|6824.5|0
1698093300000|2023-10-23 20:35:00|6831|6827|6831.8|6827.8|6832.2|6828.2|6830.5|6826.5|0
1698093600000|2023-10-23 20:40:00|6831.9|6827.9|6833.5|6829.5|6833.5|6829.5|6831|6827|0
1698093900000|2023-10-23 20:45:00|6833.1|6829.1|6832.9|6828.9|6833.3|6829.3|6832.4|6828.4|0
1698094200000|2023-10-23 20:50:00|6833.2|6829.2|6831.6|6827.6|6833.6|6829.6|6831.6|6827.6|0
1698094500000|2023-10-23 20:55:00|6831.1|6827.1|6830.9|6826.9|6831.3|6827.3|6830|6826|0
1698094800000|2023-10-23 21:00:00|6831.1|6827.1|6830.9|6826.9|6831.3|6827.3|6830.6|6826.6|0
1698095100000|2023-10-23 21:05:00|6831.3|6827.3|6829.2|6825.2|6831.4|6827.4|6828.8|6824.8|0
1698095400000|2023-10-23 21:10:00|6829.4|6825.4|6829.4|6825.4|6829.4|6825.4|6829.4|6825.4|0
1698095700000|2023-10-23 21:15:00|6829.2|6825.2|6829|6825|6829.4|6825.4|6828.9|6824.9|0
1698096000000|2023-10-23 21:20:00|6828.9|6824.9|6828.9|6824.9|6829.1|6825.1|6828.9|6824.9|0
1698096300000|2023-10-23 21:25:00|6828.8|6824.8|6829.1|6825.1|6829.4|6825.4|6828.8|6824.8|0
1698096600000|2023-10-23 21:30:00|6828.9|6824.9|6828.6|6824.6|6829.1|6825.1|6828.4|6824.4|0
1698096900000|2023-10-23 21:35:00|6829.3|6825.3|6829.3|6825.3|6829.3|6825.3|6829.3|6825.3|0
1698097200000|2023-10-23 21:40:00|6829.4|6825.4|6829.4|6825.4|6829.6|6825.6|6829.4|6825.4|0
1698097500000|2023-10-23 21:45:00|6829.6|6825.6|6829.1|6825.1|6829.6|6825.6|6829.1|6825.1|0
1698097800000|2023-10-23 21:50:00|6829.3|6825.3|6828.9|6824.9|6829.8|6825.8|6828.2|6824.2|0
1698098100000|2023-10-23 21:55:00|6829.3|6825.3|6829.3|6825.3|6829.9|6825.9|6829.3|6825.3|0
1698098400000|2023-10-23 22:00:00|6829.4|6825.4|6826.3|6822.3|6831|6827|6826|6822|0
1698098700000|2023-10-23 22:05:00|6826|6822|6827.7|6823.7|6827.7|6823.7|6825.6|6821.6|0
1698099000000|2023-10-23 22:10:00|6826.9|6822.9|6827|6823|6827.5|6823.5|6826.5|6822.5|0
1698099300000|2023-10-23 22:15:00|6829|6825|6827.8|6823.8|6829.5|6825.5|6827.5|6823.5|0
1698099600000|2023-10-23 22:20:00|6828|6824|6828.2|6824.2|6828.8|6824.8|6827.5|6823.5|0
1698099900000|2023-10-23 22:25:00|6828.1|6824.1|6830.7|6826.7|6830.7|6826.7|6827.5|6823.5|0
1698100200000|2023-10-23 22:30:00|6830.9|6826.9|6828.2|6824.2|6830.9|6826.9|6827.8|6823.8|0
1698100500000|2023-10-23 22:35:00|6828|6824|6828.1|6824.1|6828.6|6824.6|6827.8|6823.8|0
1698100800000|2023-10-23 22:40:00|6828.2|6824.2|6829.5|6825.5|6829.5|6825.5|6827.8|6823.8|0
1698101100000|2023-10-23 22:45:00|6829|6825|6828.8|6824.8|6830|6826|6828.3|6824.3|0
1698101400000|2023-10-23 22:50:00|6828.3|6824.3|6830|6826|6830|6826|6827.6|6823.6|0
1698101700000|2023-10-23 22:55:00|6830.3|6826.3|6830.4|6826.4|6831.2|6827.2|6829.7|6825.7|0
1698102000000|2023-10-23 23:00:00|6830.3|6826.3|6834.5|6830.5|6834.5|6830.5|6830|6826|0
1698102300000|2023-10-23 23:05:00|6834.4|6830.4|6834.5|6830.5|6834.5|6830.5|6834.2|6830.2|0
1698102600000|2023-10-23 23:10:00|6834.2|6830.2|6837|6833|6837.3|6833.3|6834.2|6830.2|0
1698102900000|2023-10-23 23:15:00|6837.2|6833.2|6837.4|6833.4|6838.3|6834.3|6837|6833|0
1698103200000|2023-10-23 23:20:00|6837.1|6833.1|6838.1|6834.1|6839.5|6835.5|6836.3|6832.3|0
1698103500000|2023-10-23 23:25:00|6838.4|6834.4|6838.1|6834.1|6838.8|6834.8|6837.6|6833.6|0
1698103800000|2023-10-23 23:30:00|6837.6|6833.6|6836.7|6832.7|6837.6|6833.6|6835.6|6831.6|0
1698104100000|2023-10-23 23:35:00|6836.4|6832.4|6836.4|6832.4|6836.7|6832.7|6836.1|6832.1|0
1698104400000|2023-10-23 23:40:00|6836.6|6832.6|6836.7|6832.7|6836.7|6832.7|6835.6|6831.6|0
1698104700000|2023-10-23 23:45:00|6836.4|6832.4|6839.1|6835.1|6839.7|6835.7|6836.4|6832.4|0
1698105000000|2023-10-23 23:50:00|6839.4|6835.4|6839|6835|6839.4|6835.4|6838.2|6834.2|0
1698105300000|2023-10-23 23:55:00|6838.5|6834.5|6839.7|6835.7|6840.2|6836.2|6838.2|6834.2|0
1698105600000|2023-10-24 00:00:00|6839.4|6835.4|6836.9|6832.9|6840.2|6836.2|6836.9|6832.9|0
1698105900000|2023-10-24 00:05:00|6836.6|6832.6|6835.7|6831.7|6838.1|6834.1|6834.9|6830.9|0
1698106200000|2023-10-24 00:10:00|6836.2|6832.2|6830.9|6826.9|6836.5|6832.5|6830.9|6826.9|0
1698106500000|2023-10-24 00:15:00|6830.4|6827.4|6821|6818|6831.1|6828.1|6821|6818|0
1698106800000|2023-10-24 00:20:00|6822.6|6819.6|6824.4|6821.4|6827.7|6824.7|6822.6|6819.6|0
1698107100000|2023-10-24 00:25:00|6826|6823|6822.7|6819.7|6826.1|6823.1|6822.7|6819.7|0
1698107400000|2023-10-24 00:30:00|6821|6818|6823.5|6820.5|6826|6823|6821|6818|0
1698107700000|2023-10-24 00:35:00|6822.7|6819.7|6821|6818|6824.3|6821.3|6819.3|6816.3|0
1698108000000|2023-10-24 00:40:00|6821.8|6818.8|6821|6818|6822.6|6819.6|6819.3|6816.3|0
1698108300000|2023-10-24 00:45:00|6819.3|6816.3|6819.3|6816.3|6821|6818|6817.6|6814.6|0
1698108600000|2023-10-24 00:50:00|6818.4|6815.4|6823.4|6820.4|6823.4|6820.4|6818.4|6815.4|0
1698108900000|2023-10-24 00:55:00|6824.3|6821.3|6821.8|6818.8|6825.1|6822.1|6821.7|6818.7|0
1698109200000|2023-10-24 01:00:00|6822.6|6819.6|6826.8|6823.8|6828.5|6825.5|6821.8|6818.8|0
1698109500000|2023-10-24 01:05:00|6825.1|6822.1|6823.5|6820.5|6825.1|6822.1|6823.5|6820.5|0
1698109800000|2023-10-24 01:10:00|6824.3|6821.3|6823.5|6820.5|6825.2|6822.2|6823.5|6820.5|0
1698110100000|2023-10-24 01:15:00|6825.1|6822.1|6823.5|6820.5|6825.2|6822.2|6821.8|6818.8|0
1698110400000|2023-10-24 01:20:00|6823.4|6820.4|6816.9|6813.9|6823.4|6820.4|6816.8|6813.8|0
1698110700000|2023-10-24 01:25:00|6816.8|6813.8|6816.8|6813.8|6818.6|6815.6|6816.8|6813.8|0
1698111000000|2023-10-24 01:30:00|6816.9|6813.9|6810.3|6807.3|6818.5|6815.5|6810.3|6807.3|0
1698111300000|2023-10-24 01:35:00|6811.1|6808.1|6810.1|6807.1|6811.9|6808.9|6808.4|6805.4|0
1698111600000|2023-10-24 01:40:00|6811.7|6808.7|6813.4|6810.4|6815.1|6812.1|6811.7|6808.7|0
1698111900000|2023-10-24 01:45:00|6813.5|6810.5|6811.8|6808.8|6816.8|6813.8|6811.7|6808.7|0
1698112200000|2023-10-24 01:50:00|6811.7|6808.7|6810.1|6807.1|6811.8|6808.8|6809.3|6806.3|0
1698112500000|2023-10-24 01:55:00|6809.3|6806.3|6810|6807|6811.8|6808.8|6809.3|6806.3|0
1698112800000|2023-10-24 02:00:00|6809.9|6806.9|6810.8|6807.8|6813.3|6810.3|6808.3|6805.3|0
1698113100000|2023-10-24 02:05:00|6810|6807|6815.8|6812.8|6816.6|6813.6|6810|6807|0
1698113400000|2023-10-24 02:10:00|6815|6812|6819.9|6816.9|6819.9|6816.9|6814.9|6811.9|0
1698113700000|2023-10-24 02:15:00|6819.1|6816.1|6824.9|6821.9|6824.9|6821.9|6818.3|6815.3|0
1698114000000|2023-10-24 02:20:00|6826.6|6823.6|6828.2|6825.2|6828.3|6825.3|6824.9|6821.9|0
1698114300000|2023-10-24 02:25:00|6828.3|6825.3|6828.3|6825.3|6829.9|6826.9|6826.6|6823.6|0
1698114600000|2023-10-24 02:30:00|6829.9|6826.9|6829.9|6826.9|6831.6|6828.6|6829.9|6826.9|0
1698114900000|2023-10-24 02:35:00|6830.8|6827.8|6830|6827|6831.6|6828.6|6829.9|6826.9|0
1698115200000|2023-10-24 02:40:00|6830.8|6827.8|6833.3|6830.3|6833.3|6830.3|6830|6827|0
1698115500000|2023-10-24 02:45:00|6832.5|6829.5|6832.5|6829.5|6833.3|6830.3|6831.6|6828.6|0
1698115800000|2023-10-24 02:50:00|6833.3|6830.3|6831.6|6828.6|6834.1|6831.1|6831.6|6828.6|0
1698116100000|2023-10-24 02:55:00|6832.4|6829.4|6828.3|6825.3|6832.4|6829.4|6828.3|6825.3|0
1698116400000|2023-10-24 03:00:00|6830|6827|6830|6827|6830|6827|6828.3|6825.3|0
1698116700000|2023-10-24 03:05:00|6829.9|6826.9|6828.3|6825.3|6830|6827|6828.3|6825.3|0
1698117000000|2023-10-24 03:10:00|6826.6|6823.6|6826.6|6823.6|6828.3|6825.3|6826.6|6823.6|0
1698117300000|2023-10-24 03:15:00|6827.5|6824.5|6826.7|6823.7|6830|6827|6826.6|6823.6|0
1698117600000|2023-10-24 03:20:00|6826.6|6823.6|6831.6|6828.6|6831.6|6828.6|6826.6|6823.6|0
1698117900000|2023-10-24 03:25:00|6829.9|6826.9|6829.9|6826.9|6829.9|6826.9|6828.3|6825.3|0
1698118200000|2023-10-24 03:30:00|6828.3|6825.3|6828.7|6825.7|6832|6829|6824.9|6821.9|0
1698118500000|2023-10-24 03:35:00|6829.6|6826.6|6833.6|6830.6|6833.7|6830.7|6828.7|6825.7|0
1698118800000|2023-10-24 03:40:00|6832|6829|6833.6|6830.6|6833.6|6830.6|6832|6829|0
1698119100000|2023-10-24 03:45:00|6835.3|6832.3|6833.6|6830.6|6835.3|6832.3|6833.6|6830.6|0
1698119400000|2023-10-24 03:50:00|6835.3|6832.3|6833.6|6830.6|6835.3|6832.3|6833.6|6830.6|0
1698119700000|2023-10-24 03:55:00|6835.2|6832.2|6835.4|6832.4|6835.4|6832.4|6835.2|6832.2|0
1698120000000|2023-10-24 04:00:00|6837.1|6834.1|6837.1|6834.1|6838.7|6835.7|6835.4|6832.4|0
1698120300000|2023-10-24 04:05:00|6835.5|6832.5|6837.1|6834.1|6837.1|6834.1|6835.4|6832.4|0
1698120600000|2023-10-24 04:10:00|6838.8|6835.8|6840.6|6837.6|6840.6|6837.6|6838.7|6835.7|0
1698120900000|2023-10-24 04:15:00|6842.2|6839.2|6842.2|6839.2|6842.2|6839.2|6840.6|6837.6|0
1698121200000|2023-10-24 04:20:00|6841.4|6838.4|6840.6|6837.6|6842.3|6839.3|6840.6|6837.6|0
1698121500000|2023-10-24 04:25:00|6839.8|6836.8|6838.9|6835.9|6839.8|6836.8|6838.9|6835.9|0
1698121800000|2023-10-24 04:30:00|6838.7|6835.7|6838.8|6835.8|6838.8|6835.8|6838.7|6835.7|0
1698122100000|2023-10-24 04:35:00|6840.4|6837.4|6838.8|6835.8|6840.4|6837.4|6838.8|6835.8|0
1698122400000|2023-10-24 04:40:00|6840.4|6837.4|6838.8|6835.8|6840.5|6837.5|6838.8|6835.8|0
1698122700000|2023-10-24 04:45:00|6840.5|6837.5|6840.5|6837.5|6840.5|6837.5|6838.8|6835.8|0
1698123000000|2023-10-24 04:50:00|6839.6|6836.6|6841.3|6838.3|6841.3|6838.3|6839.6|6836.6|0
1698123300000|2023-10-24 04:55:00|6840.5|6837.5|6841.4|6838.4|6841.4|6838.4|6839.7|6836.7|0
1698123600000|2023-10-24 05:00:00|6841.3|6838.3|6842.3|6839.3|6846.5|6843.5|6841.3|6838.3|0
1698123900000|2023-10-24 05:05:00|6841.5|6838.5|6844.6|6841.6|6846.2|6843.2|6841.4|6838.4|0
1698124200000|2023-10-24 05:10:00|6844.5|6841.5|6846.3|6843.3|6846.3|6843.3|6844.5|6841.5|0
1698124500000|2023-10-24 05:15:00|6848|6845|6848|6845|6848|6845|6847.9|6844.9|0
1698124800000|2023-10-24 05:20:00|6848.8|6845.8|6846.2|6843.2|6849.6|6846.6|6846.2|6843.2|0
1698125100000|2023-10-24 05:25:00|6847.9|6844.9|6846.4|6843.4|6848.1|6845.1|6846.4|6843.4|0
1698125400000|2023-10-24 05:30:00|6848.1|6845.1|6849.2|6846.2|6850|6847|6848|6845|0
1698125700000|2023-10-24 05:35:00|6848.4|6845.4|6845.3|6842.3|6850.1|6847.1|6845.3|6842.3|0
1698126000000|2023-10-24 05:40:00|6845.2|6842.2|6841.9|6838.9|6845.3|6842.3|6841.9|6838.9|0
1698126300000|2023-10-24 05:45:00|6842|6839|6845.3|6842.3|6845.3|6842.3|6841.9|6838.9|0
1698126600000|2023-10-24 05:50:00|6846.1|6843.1|6846|6843|6847|6844|6845|6842|0
1698126900000|2023-10-24 05:55:00|6845.9|6842.9|6844.3|6841.3|6846|6843|6842.7|6839.7|0
1698127200000|2023-10-24 06:00:00|6844.8|6840.8|6858.5|6856.5|6861.8|6859.8|6844.8|6840.8|933
1698127500000|2023-10-24 06:05:00|6858.3|6856.3|6857.3|6855.3|6860|6858|6854.5|6852.5|253
1698127800000|2023-10-24 06:10:00|6857.5|6855.5|6860.8|6858.8|6861.8|6859.8|6855.5|6853.5|208
1698128100000|2023-10-24 06:15:00|6861|6859|6851.5|6849.5|6861.3|6859.3|6850|6848|150
1698128400000|2023-10-24 06:20:00|6851.3|6849.3|6854.5|6852.5|6855.3|6853.3|6849.8|6847.8|135
1698128700000|2023-10-24 06:25:00|6854.3|6852.3|6855|6853|6858.8|6856.8|6852.8|6850.8|139
1698129000000|2023-10-24 06:30:00|6854.8|6852.8|6855.3|6853.3|6855.8|6853.8|6852|6850|62
1698129300000|2023-10-24 06:35:00|6855.5|6853.5|6859.3|6857.3|6860|6858|6855.5|6853.5|96
1698129600000|2023-10-24 06:40:00|6859|6857|6858.8|6856.8|6859|6857|6856.5|6854.5|44
1698129900000|2023-10-24 06:45:00|6858.5|6856.5|6861.3|6859.3|6862.8|6860.8|6858.3|6856.3|128
1698130200000|2023-10-24 06:50:00|6861.5|6859.5|6864.5|6862.5|6865.3|6863.3|6860.5|6858.5|127
1698130500000|2023-10-24 06:55:00|6864.8|6862.8|6864.3|6862.3|6870.8|6868.8|6864.3|6862.3|344
1698130800000|2023-10-24 07:00:00|6863.8|6862.8|6866.8|6865.8|6867.8|6866.8|6853.8|6852.8|2025
1698131100000|2023-10-24 07:05:00|6866.5|6865.5|6868.5|6867.5|6870.5|6869.5|6862.3|6861.3|1006
1698131400000|2023-10-24 07:10:00|6868.3|6867.3|6859.5|6858.5|6870|6869|6857|6856|647
1698131700000|2023-10-24 07:15:00|6859.3|6858.3|6868.3|6867.3|6871|6870|6857.3|6856.3|770
1698132000000|2023-10-24 07:20:00|6868.5|6867.5|6870.5|6869.5|6871.3|6870.3|6861.5|6860.5|699
1698132300000|2023-10-24 07:25:00|6870.3|6869.3|6865.5|6864.5|6870.8|6869.8|6861.8|6860.8|406
1698132600000|2023-10-24 07:30:00|6865.8|6864.8|6852|6851|6869.3|6868.3|6852|6851|833
1698132900000|2023-10-24 07:35:00|6852.3|6851.3|6845.8|6844.8|6854.3|6853.3|6844.8|6843.8|702
1698133200000|2023-10-24 07:40:00|6846|6845|6846.8|6845.8|6852.5|6851.5|6842.3|6841.3|484
1698133500000|2023-10-24 07:45:00|6846.5|6845.5|6849.4|6848.4|6849.6|6848.6|6841.4|6840.4|337
1698133800000|2023-10-24 07:50:00|6850.1|6849.1|6843.1|6842.1|6856.9|6855.9|6842.9|6841.9|498
1698134100000|2023-10-24 07:55:00|6843.4|6842.4|6851.1|6850.1|6851.9|6850.9|6839.9|6838.9|408
1698134400000|2023-10-24 08:00:00|6851.4|6850.4|6845.9|6844.9|6854.4|6853.4|6844.9|6843.9|544
1698134700000|2023-10-24 08:05:00|6845.1|6844.1|6851.4|6850.4|6851.9|6850.9|6842.6|6841.6|303
1698135000000|2023-10-24 08:10:00|6851.1|6850.1|6853.1|6852.1|6855.1|6854.1|6850.4|6849.4|387
1698135300000|2023-10-24 08:15:00|6852.9|6851.9|6845.9|6844.9|6853.6|6852.6|6845.6|6844.6|539
1698135600000|2023-10-24 08:20:00|6846.1|6845.1|6850.4|6849.4|6852.6|6851.6|6839.4|6838.4|595
1698135900000|2023-10-24 08:25:00|6850.1|6849.1|6849.6|6848.6|6852.6|6851.6|6848.4|6847.4|294
1698136200000|2023-10-24 08:30:00|6849.4|6848.4|6839.1|6838.1|6851.9|6850.9|6836.9|6835.9|290
1698136500000|2023-10-24 08:35:00|6839.4|6838.4|6839.9|6838.9|6843.9|6842.9|6833.6|6832.6|563
1698136800000|2023-10-24 08:40:00|6840.1|6839.1|6854.9|6853.9|6855.1|6854.1|6840.1|6839.1|431
1698137100000|2023-10-24 08:45:00|6854.6|6853.6|6860.6|6859.6|6860.6|6859.6|6850.4|6849.4|387
1698137400000|2023-10-24 08:50:00|6860.9|6859.9|6866.9|6865.9|6867.9|6866.9|6860.1|6859.1|677
1698137700000|2023-10-24 08:55:00|6866.6|6865.6|6869.4|6868.4|6872.9|6871.9|6864.4|6863.4|496
1698138000000|2023-10-24 09:00:00|6869.9|6868.9|6868.6|6867.6|6869.9|6868.9|6863.4|6862.4|522
1698138300000|2023-10-24 09:05:00|6868.9|6867.9|6861.9|6860.9|6868.9|6867.9|6856.9|6855.9|534
1698138600000|2023-10-24 09:10:00|6861.6|6860.6|6867.4|6866.4|6869.9|6868.9|6860.9|6859.9|246
1698138900000|2023-10-24 09:15:00|6867.1|6866.1|6874.1|6873.1|6874.4|6873.4|6867.1|6866.1|344
1698139200000|2023-10-24 09:20:00|6874.4|6873.4|6868.6|6867.6|6875.4|6874.4|6866.1|6865.1|456
1698139500000|2023-10-24 09:25:00|6868.9|6867.9|6872.6|6871.6|6874.1|6873.1|6867.4|6866.4|241
1698139800000|2023-10-24 09:30:00|6872.4|6871.4|6880.1|6879.1|6880.4|6879.4|6872.4|6871.4|1354
1698140100000|2023-10-24 09:35:00|6879.9|6878.9|6881.6|6880.6|6882.1|6881.1|6878.1|6877.1|465
1698140400000|2023-10-24 09:40:00|6881.9|6880.9|6884.4|6883.4|6885.9|6884.9|6880.4|6879.4|476
1698140700000|2023-10-24 09:45:00|6884.1|6883.1|6886.4|6885.4|6889.6|6888.6|6883.9|6882.9|3298
1698141000000|2023-10-24 09:50:00|6886.6|6885.6|6884.1|6883.1|6887.9|6886.9|6879.1|6878.1|321
1698141300000|2023-10-24 09:55:00|6883.9|6882.9|6886.9|6885.9|6887.1|6886.1|6883.1|6882.1|165
1698141600000|2023-10-24 10:00:00|6887.1|6886.1|6889.9|6888.9|6892.1|6891.1|6885.9|6884.9|446
1698141900000|2023-10-24 10:05:00|6890.1|6889.1|6893.6|6892.6|6894.6|6893.6|6888.9|6887.9|245
1698142200000|2023-10-24 10:10:00|6893.4|6892.4|6895.9|6894.9|6896.9|6895.9|6890.9|6889.9|203
1698142500000|2023-10-24 10:15:00|6895.6|6894.6|6890.9|6889.9|6896.1|6895.1|6889.9|6888.9|289
1698142800000|2023-10-24 10:20:00|6891.1|6890.1|6888.1|6887.1|6891.4|6890.4|6883.9|6882.9|288
1698143100000|2023-10-24 10:25:00|6887.9|6886.9|6888.4|6887.4|6891.9|6890.9|6887.4|6886.4|308
1698143400000|2023-10-24 10:30:00|6889.1|6888.1|6889.1|6888.1|6889.9|6888.9|6884.9|6883.9|280
1698143700000|2023-10-24 10:35:00|6889.4|6888.4|6893.1|6892.1|6893.6|6892.6|6888.6|6887.6|244
1698144000000|2023-10-24 10:40:00|6892.9|6891.9|6887.4|6886.4|6892.9|6891.9|6885.9|6884.9|167
1698144300000|2023-10-24 10:45:00|6887.1|6886.1|6893.1|6892.1|6893.1|6892.1|6886.9|6885.9|170
1698144600000|2023-10-24 10:50:00|6893.4|6892.4|6895.9|6894.9|6896.4|6895.4|6891.4|6890.4|380
1698144900000|2023-10-24 10:55:00|6896.4|6895.4|6898.6|6897.6|6899.4|6898.4|6894.4|6893.4|476
1698145200000|2023-10-24 11:00:00|6898.9|6897.9|6900.9|6899.9|6901.6|6900.6|6895.6|6894.6|330
1698145500000|2023-10-24 11:05:00|6900.6|6899.6|6898.9|6897.9|6901.9|6900.9|6897.9|6896.9|246
1698145800000|2023-10-24 11:10:00|6898.6|6897.6|6894.9|6893.9|6898.9|6897.9|6889.9|6888.9|272
1698146100000|2023-10-24 11:15:00|6895.1|6894.1|6893.4|6892.4|6896.4|6895.4|6892.4|6891.4|220
1698146400000|2023-10-24 11:20:00|6893.1|6892.1|6897.4|6896.4|6897.4|6896.4|6892.9|6891.9|167
1698146700000|2023-10-24 11:25:00|6897.1|6896.1|6898.1|6897.1|6899.4|6898.4|6895.9|6894.9|243
1698147000000|2023-10-24 11:30:00|6897.9|6896.9|6897.9|6896.9|6898.4|6897.4|6893.4|6892.4|186
1698147300000|2023-10-24 11:35:00|6897.6|6896.6|6896.9|6895.9|6898.4|6897.4|6895.1|6894.1|201
1698147600000|2023-10-24 11:40:00|6896.7|6895.7|6892.2|6891.2|6896.9|6895.9|6889.4|6888.4|244
1698147900000|2023-10-24 11:45:00|6892.4|6891.4|6890.4|6889.4|6893.7|6892.7|6888.7|6887.7|135
1698148200000|2023-10-24 11:50:00|6890.7|6889.7|6893.9|6892.9|6894.2|6893.2|6890.4|6889.4|207
1698148500000|2023-10-24 11:55:00|6894.2|6893.2|6888.7|6887.7|6894.7|6893.7|6888.4|6887.4|167
1698148800000|2023-10-24 12:00:00|6888.9|6887.9|6888.2|6887.2|6889.2|6888.2|6884.7|6883.7|325
1698149100000|2023-10-24 12:05:00|6887.9|6886.9|6886.2|6885.2|6887.9|6886.9|6885.2|6884.2|212
1698149400000|2023-10-24 12:10:00|6886.4|6885.4|6881.9|6880.9|6887.4|6886.4|6880.7|6879.7|581
1698149700000|2023-10-24 12:15:00|6882.2|6881.2|6882.4|6881.4|6883.7|6882.7|6879.2|6878.2|229
1698150000000|2023-10-24 12:20:00|6882.7|6881.7|6888.2|6887.2|6890.4|6889.4|6882.7|6881.7|193
1698150300000|2023-10-24 12:25:00|6888.4|6887.4|6883.2|6882.2|6888.7|6887.7|6880.7|6879.7|275
1698150600000|2023-10-24 12:30:00|6882.9|6881.9|6891.2|6890.2|6891.9|6890.9|6882.9|6881.9|174
1698150900000|2023-10-24 12:35:00|6891.4|6890.4|6893.7|6892.7|6893.7|6892.7|6888.7|6887.7|228
1698151200000|2023-10-24 12:40:00|6893.9|6892.9|6890.4|6889.4|6894.2|6893.2|6889.4|6888.4|165
1698151500000|2023-10-24 12:45:00|6890.7|6889.7|6887.4|6886.4|6894.9|6893.9|6887.2|6886.2|167
1698151800000|2023-10-24 12:50:00|6887.7|6886.7|6890.4|6889.4|6892.4|6891.4|6886.7|6885.7|144
1698152100000|2023-10-24 12:55:00|6890.7|6889.7|6892.7|6891.7|6894.7|6893.7|6888.9|6887.9|307
1698152400000|2023-10-24 13:00:00|6892.9|6891.9|6886.9|6885.9|6893.4|6892.4|6886.9|6885.9|196
1698152700000|2023-10-24 13:05:00|6886.7|6885.7|6887.4|6886.4|6892.2|6891.2|6885.4|6884.4|292
1698153000000|2023-10-24 13:10:00|6887.7|6886.7|6886.4|6885.4|6888.7|6887.7|6885.2|6884.2|196
1698153300000|2023-10-24 13:15:00|6886.2|6885.2|6874.7|6873.7|6886.2|6885.2|6874.2|6873.2|331
1698153600000|2023-10-24 13:20:00|6874.9|6873.9|6873.2|6872.2|6875.4|6874.4|6872.2|6871.2|258
1698153900000|2023-10-24 13:25:00|6873.4|6872.4|6872.4|6871.4|6874.4|6873.4|6869.4|6868.4|398
1698154200000|2023-10-24 13:30:00|6873.2|6872.2|6882.7|6881.7|6884.2|6883.2|6873.2|6872.2|700
1698154500000|2023-10-24 13:35:00|6882.9|6881.9|6885.7|6884.7|6888.2|6887.2|6879.7|6878.7|419
1698154800000|2023-10-24 13:40:00|6885.9|6884.9|6879.4|6878.4|6885.9|6884.9|6875.7|6874.7|461
1698155100000|2023-10-24 13:45:00|6874.9|6873.9|6877.2|6876.2|6879.7|6878.7|6870.2|6869.2|754
1698155400000|2023-10-24 13:50:00|6876.7|6875.7|6876.9|6875.9|6880.4|6879.4|6871.2|6870.2|521
1698155700000|2023-10-24 13:55:00|6876.7|6875.7|6884.2|6883.2|6885.2|6884.2|6873.2|6872.2|1251
1698156000000|2023-10-24 14:00:00|6883.9|6882.9|6880.4|6879.4|6887.2|6886.2|6874.7|6873.7|570
1698156300000|2023-10-24 14:05:00|6880.7|6879.7|6889.4|6888.4|6889.7|6888.7|6878.4|6877.4|353
1698156600000|2023-10-24 14:10:00|6889|6888|6889|6888|6890.8|6889.8|6885.5|6884.5|298
1698156900000|2023-10-24 14:15:00|6889.3|6888.3|6885.3|6884.3|6892|6891|6884.8|6883.8|354
1698157200000|2023-10-24 14:20:00|6885.5|6884.5|6894.8|6893.8|6896.8|6895.8|6883.8|6882.8|391
1698157500000|2023-10-24 14:25:00|6895|6894|6899.8|6898.8|6900|6899|6893.3|6892.3|417
1698157800000|2023-10-24 14:30:00|6899.5|6898.5|6898.3|6897.3|6900|6899|6894.8|6893.8|369
1698158100000|2023-10-24 14:35:00|6898.5|6897.5|6906.3|6905.3|6907.8|6906.8|6895.3|6894.3|626
1698158400000|2023-10-24 14:40:00|6906.5|6905.5|6901.8|6900.8|6906.8|6905.8|6899|6898|513
1698158700000|2023-10-24 14:45:00|6901.5|6900.5|6908.3|6907.3|6908.5|6907.5|6899|6898|510
1698159000000|2023-10-24 14:50:00|6908.5|6907.5|6908.3|6907.3|6909.8|6908.8|6905.3|6904.3|433
1698159300000|2023-10-24 14:55:00|6908.5|6907.5|6908.8|6907.8|6909.8|6908.8|6904.8|6903.8|742
1698159600000|2023-10-24 15:00:00|6908.5|6907.5|6904.8|6903.8|6908.5|6907.5|6900.5|6899.5|691
1698159900000|2023-10-24 15:05:00|6904.5|6903.5|6902|6901|6905.8|6904.8|6901.5|6900.5|578
1698160200000|2023-10-24 15:10:00|6902.3|6901.3|6899.5|6898.5|6902.3|6901.3|6897.8|6896.8|630
1698160500000|2023-10-24 15:15:00|6899.3|6898.3|6895.8|6894.8|6899.3|6898.3|6895.3|6894.3|620
1698160800000|2023-10-24 15:20:00|6895.5|6894.5|6886.3|6885.3|6896.5|6895.5|6886.3|6885.3|1170
1698161100000|2023-10-24 15:25:00|6885.8|6884.8|6889.8|6888.8|6890.8|6889.8|6885.8|6884.8|1001
1698161400000|2023-10-24 15:30:00|6890.3|6888.3|6893.8|6891.8|6895.3|6893.3|6889|6887|4105
1698161700000|2023-10-24 15:35:00|6893.5|6891.5|6888.8|6886.8|6894.5|6892.5|6887.3|6885.3|1078
1698162000000|2023-10-24 15:40:00|6889.3|6887.3|6892.3|6890.3|6893.5|6891.5|6888.8|6886.8|283
1698162300000|2023-10-24 15:45:00|6892|6890|6891.8|6889.8|6894.8|6892.8|6890.8|6888.8|328
1698162600000|2023-10-24 15:50:00|6891.3|6889.3|6891.3|6889.3|6892.8|6890.8|6888|6886|195
1698162900000|2023-10-24 15:55:00|6891|6889|6892.8|6890.8|6892.8|6890.8|6889|6887|144
1698163200000|2023-10-24 16:00:00|6892.5|6890.5|6892|6890|6894.5|6892.5|6889.5|6887.5|199
1698163500000|2023-10-24 16:05:00|6891.8|6889.8|6892.3|6890.3|6892.8|6890.8|6888.8|6886.8|124
1698163800000|2023-10-24 16:10:00|6892.5|6890.5|6890.3|6888.3|6892.8|6890.8|6890|6888|114
1698164100000|2023-10-24 16:15:00|6890|6888|6883|6881|6890|6888|6882.3|6880.3|187
1698164400000|2023-10-24 16:20:00|6883.3|6881.3|6878|6876|6883.5|6881.5|6877.5|6875.5|172
1698164700000|2023-10-24 16:25:00|6877.8|6875.8|6878.3|6876.3|6880.8|6878.8|6875.8|6873.8|254
1698165000000|2023-10-24 16:30:00|6878|6876|6876|6874|6879.8|6877.8|6875.3|6873.3|454
1698165300000|2023-10-24 16:35:00|6875.8|6873.8|6875.3|6873.3|6876.3|6874.3|6871.5|6869.5|498
1698165600000|2023-10-24 16:40:00|6875.5|6873.5|6872.3|6870.3|6876.3|6874.3|6871.5|6869.5|108
1698165900000|2023-10-24 16:45:00|6872|6870|6871.8|6869.8|6874.3|6872.3|6871|6869|108
1698166200000|2023-10-24 16:50:00|6872|6870|6868.8|6866.8|6872|6870|6867.8|6865.8|195
1698166500000|2023-10-24 16:55:00|6868.5|6866.5|6873.8|6871.8|6874.3|6872.3|6868.5|6866.5|105
1698166800000|2023-10-24 17:00:00|6873.5|6871.5|6877.3|6875.3|6878.8|6876.8|6872.8|6870.8|126
1698167100000|2023-10-24 17:05:00|6877|6875|6879|6877|6879.5|6877.5|6876|6874|60
1698167400000|2023-10-24 17:10:00|6878.8|6876.8|6876.8|6874.8|6878.8|6876.8|6872.3|6870.3|80
1698167700000|2023-10-24 17:15:00|6876.5|6874.5|6880|6878|6880.5|6878.5|6875|6873|72
1698168000000|2023-10-24 17:20:00|6880.3|6878.3|6883.3|6881.3|6884.8|6882.8|6880|6878|109
1698168300000|2023-10-24 17:25:00|6883|6881|6887.3|6885.3|6887.5|6885.5|6882.3|6880.3|49
1698168600000|2023-10-24 17:30:00|6887.5|6885.5|6885|6883|6890.3|6888.3|6885|6883|59
1698168900000|2023-10-24 17:35:00|6885.3|6883.3|6887.3|6885.3|6887.8|6885.8|6884.5|6882.5|17
1698169200000|2023-10-24 17:40:00|6887.5|6885.5|6888.3|6886.3|6889|6887|6886.8|6884.8|72
1698169500000|2023-10-24 17:45:00|6888|6886|6887.5|6885.5|6889|6887|6886|6884|50
1698169800000|2023-10-24 17:50:00|6887.8|6885.8|6889.3|6887.3|6890.8|6888.8|6886.8|6884.8|54
1698170100000|2023-10-24 17:55:00|6889.5|6887.5|6889|6887|6889.8|6887.8|6884.5|6882.5|54
1698170400000|2023-10-24 18:00:00|6888.8|6886.8|6888|6886|6890|6888|6886.5|6884.5|43
1698170700000|2023-10-24 18:05:00|6888.3|6886.3|6891|6889|6892.5|6890.5|6888.3|6886.3|42
1698171000000|2023-10-24 18:10:00|6891.3|6889.3|6892|6890|6892.3|6890.3|6889|6887|42
1698171300000|2023-10-24 18:15:00|6892.3|6890.3|6891.8|6889.8|6893.3|6891.3|6889.5|6887.5|79
1698171600000|2023-10-24 18:20:00|6891.5|6889.5|6893.3|6891.3|6893.3|6891.3|6890|6888|24
1698171900000|2023-10-24 18:25:00|6893.5|6891.5|6895.3|6893.3|6895.3|6893.3|6893|6891|85
1698172200000|2023-10-24 18:30:00|6896.3|6894.3|6899.5|6897.5|6903.5|6901.5|6896.3|6894.3|117
1698172500000|2023-10-24 18:35:00|6899.8|6897.8|6899.5|6897.5|6901|6899|6898|6896|23
1698172800000|2023-10-24 18:40:00|6899.8|6897.8|6902.5|6900.5|6903|6901|6898.5|6896.5|20
1698173100000|2023-10-24 18:45:00|6902.8|6900.8|6902.3|6900.3|6903.8|6901.8|6902|6900|27
1698173400000|2023-10-24 18:50:00|6902.5|6900.5|6903.3|6901.3|6903.5|6901.5|6900.5|6898.5|46
1698173700000|2023-10-24 18:55:00|6903|6901|6901|6899|6903.5|6901.5|6899.8|6897.8|60
1698174000000|2023-10-24 19:00:00|6901.3|6899.3|6901|6899|6902.8|6900.8|6900.8|6898.8|114
1698174300000|2023-10-24 19:05:00|6900.8|6898.8|6897|6895|6901|6899|6896.5|6894.5|65
1698174600000|2023-10-24 19:10:00|6896.8|6894.8|6899.3|6897.3|6901.3|6899.3|6896.8|6894.8|94
1698174900000|2023-10-24 19:15:00|6899.5|6897.5|6901.5|6899.5|6903.3|6901.3|6899.3|6897.3|76
1698175200000|2023-10-24 19:20:00|6901.8|6899.8|6900.5|6898.5|6903.3|6901.3|6899.5|6897.5|72
1698175500000|2023-10-24 19:25:00|6900.8|6898.8|6901.5|6899.5|6902.5|6900.5|6899.8|6897.8|80
1698175800000|2023-10-24 19:30:00|6901.8|6899.8|6901.5|6899.5|6902.5|6900.5|6900.8|6898.8|33
1698176100000|2023-10-24 19:35:00|6901.3|6899.3|6900|6898|6902|6900|6899.5|6897.5|36
1698176400000|2023-10-24 19:40:00|6899.8|6897.8|6901.8|6899.8|6902|6900|6899.8|6897.8|86
1698176700000|2023-10-24 19:45:00|6901.5|6899.5|6902.3|6900.3|6903.3|6901.3|6900.5|6898.5|130
1698177000000|2023-10-24 19:50:00|6902|6900|6898.8|6896.8|6902.5|6900.5|6897.5|6895.5|227
1698177300000|2023-10-24 19:55:00|6899|6897|6897.5|6895.5|6901.3|6899.3|6897.3|6895.3|200
1698177600000|2023-10-24 20:00:00|6897.3|6895.3|6899.1|6895.1|6918.6|6914.6|6893.1|6889.1|0
1698177900000|2023-10-24 20:05:00|6899.5|6895.5|6906.3|6902.3|6906.8|6902.8|6899|6895|0
1698178200000|2023-10-24 20:10:00|6907.6|6903.6|6901|6897|6910.9|6906.9|6901|6897|0
1698178500000|2023-10-24 20:15:00|6901.1|6897.1|6900.8|6896.8|6903.8|6899.8|6900.8|6896.8|0
1698178800000|2023-10-24 20:20:00|6901.1|6897.1|6901.9|6897.9|6901.9|6897.9|6898.7|6894.7|0
1698179100000|2023-10-24 20:25:00|6901.8|6897.8|6898.2|6894.2|6901.9|6897.9|6896.5|6892.5|0
1698179400000|2023-10-24 20:30:00|6898.4|6894.4|6900.4|6896.4|6900.4|6896.4|6897.9|6893.9|0
1698179700000|2023-10-24 20:35:00|6900.2|6896.2|6899.9|6895.9|6900.4|6896.4|6898.5|6894.5|0
1698180000000|2023-10-24 20:40:00|6899.5|6895.5|6899.8|6895.8|6901.5|6897.5|6899|6895|0
1698180300000|2023-10-24 20:45:00|6899.7|6895.7|6898|6894|6899.9|6895.9|6896|6892|0
1698180600000|2023-10-24 20:50:00|6898.2|6894.2|6896.6|6892.6|6898.2|6894.2|6896.3|6892.3|0
1698180900000|2023-10-24 20:55:00|6896.8|6892.8|6897.2|6893.2|6898.4|6894.4|6895.4|6891.4|0
1698181200000|2023-10-24 21:00:00|6897.3|6893.3|6897.8|6893.8|6898.2|6894.2|6897.3|6893.3|0
1698181500000|2023-10-24 21:05:00|6898|6894|6896.8|6892.8|6898.2|6894.2|6896.8|6892.8|0
1698181800000|2023-10-24 21:10:00|6896.3|6892.3|6897.7|6893.7|6898.7|6894.7|6895.8|6891.8|0
1698182100000|2023-10-24 21:15:00|6897.8|6893.8|6897|6893|6897.8|6893.8|6897|6893|0
1698182400000|2023-10-24 21:20:00|6897.1|6893.1|6897.1|6893.1|6897.1|6893.1|6897|6893|0
1698182700000|2023-10-24 21:25:00|6897.2|6893.2|6896.5|6892.5|6897.7|6893.7|6896.1|6892.1|0
1698183000000|2023-10-24 21:30:00|6896.6|6892.6|6895.6|6891.6|6896.8|6892.8|6895.6|6891.6|0
1698183300000|2023-10-24 21:35:00|6895.8|6891.8|6894.6|6890.6|6895.9|6891.9|6894.2|6890.2|0
1698183600000|2023-10-24 21:40:00|6894.9|6890.9|6893.7|6889.7|6895.6|6891.6|6893.4|6889.4|0
1698183900000|2023-10-24 21:45:00|6893.6|6889.6|6894.4|6890.4|6894.4|6890.4|6893.4|6889.4|0
1698184200000|2023-10-24 21:50:00|6894.8|6890.8|6894.6|6890.6|6895.1|6891.1|6893.7|6889.7|0
1698184500000|2023-10-24 21:55:00|6894.8|6890.8|6895.4|6891.4|6896.5|6892.5|6894.6|6890.6|0
1698184800000|2023-10-24 22:00:00|6897|6893|6893.5|6889.5|6901.4|6897.4|6886.4|6882.4|0
1698185100000|2023-10-24 22:05:00|6893.9|6889.9|6886.8|6882.8|6894.2|6890.2|6886.8|6882.8|0
1698185400000|2023-10-24 22:10:00|6887.3|6883.3|6889.8|6885.8|6891.7|6887.7|6885.4|6881.4|0
1698185700000|2023-10-24 22:15:00|6890.1|6886.1|6890.2|6886.2|6892.4|6888.4|6889.8|6885.8|0
1698186000000|2023-10-24 22:20:00|6889.8|6885.8|6891.5|6887.5|6893.1|6889.1|6889.3|6885.3|0
1698186300000|2023-10-24 22:25:00|6891.9|6887.9|6892.7|6888.7|6893.4|6889.4|6891.5|6887.5|0
1698186600000|2023-10-24 22:30:00|6893|6889|6891.5|6887.5|6893.6|6889.6|6890.7|6886.7|0
1698186900000|2023-10-24 22:35:00|6891.7|6887.7|6892.2|6888.2|6893.9|6889.9|6891.5|6887.5|0
1698187200000|2023-10-24 22:40:00|6892.5|6888.5|6893.4|6889.4|6893.6|6889.6|6891.4|6887.4|0
1698187500000|2023-10-24 22:45:00|6893.1|6889.1|6895.1|6891.1|6895.1|6891.1|6892.2|6888.2|0
1698187800000|2023-10-24 22:50:00|6894.8|6890.8|6894.5|6890.5|6896.1|6892.1|6894.4|6890.4|0
1698188100000|2023-10-24 22:55:00|6894.8|6890.8|6895|6891|6895.3|6891.3|6894|6890|0
1698188400000|2023-10-24 23:00:00|6894.5|6890.5|6895.9|6891.9|6895.9|6891.9|6893.9|6889.9|0
1698188700000|2023-10-24 23:05:00|6896.1|6892.1|6895.3|6891.3|6896.1|6892.1|6893.9|6889.9|0
1698189000000|2023-10-24 23:10:00|6895.2|6891.2|6895.1|6891.1|6895.2|6891.2|6893.9|6889.9|0
1698189300000|2023-10-24 23:15:00|6894.7|6890.7|6894.1|6890.1|6895.3|6891.3|6893.6|6889.6|0
1698189600000|2023-10-24 23:20:00|6893.9|6889.9|6893.4|6889.4|6894.3|6890.3|6893.4|6889.4|0
1698189900000|2023-10-24 23:25:00|6893.6|6889.6|6893|6889|6893.6|6889.6|6892.7|6888.7|0
1698190200000|2023-10-24 23:30:00|6893.1|6889.1|6894.7|6890.7|6895.1|6891.1|6893.1|6889.1|0
1698190500000|2023-10-24 23:35:00|6894.4|6890.4|6895.9|6891.9|6895.9|6891.9|6894.2|6890.2|0
1698190800000|2023-10-24 23:40:00|6896|6892|6896.2|6892.2|6896.2|6892.2|6895.3|6891.3|0
1698191100000|2023-10-24 23:45:00|6896.5|6892.5|6896.9|6892.9|6897|6893|6896|6892|0
1698191400000|2023-10-24 23:50:00|6896.5|6892.5|6896.5|6892.5|6896.9|6892.9|6895.7|6891.7|0
1698191700000|2023-10-24 23:55:00|6896.2|6892.2|6895.7|6891.7|6896.2|6892.2|6895.2|6891.2|0
1698192000000|2023-10-25 00:00:00|6895.3|6891.3|6897.8|6893.8|6899|6895|6894.8|6890.8|0
1698192300000|2023-10-25 00:05:00|6898.1|6894.1|6896.8|6892.8|6898.1|6894.1|6894|6890|0
1698192600000|2023-10-25 00:10:00|6896.9|6892.9|6892|6888|6897.3|6893.3|6892|6888|0
1698192900000|2023-10-25 00:15:00|6891.9|6887.9|6896.7|6893.7|6896.7|6893.7|6891.1|6887.4|0
1698193200000|2023-10-25 00:20:00|6898.4|6895.4|6900.1|6897.1|6900.1|6897.1|6896.7|6893.7|0
1698193500000|2023-10-25 00:25:00|6898.4|6895.4|6895.1|6892.1|6900.1|6897.1|6895.1|6892.1|0
1698193800000|2023-10-25 00:30:00|6893.4|6890.4|6895.1|6892.1|6896.7|6893.7|6888.4|6885.4|0
1698194100000|2023-10-25 00:35:00|6895.9|6892.9|6891.8|6888.8|6896.7|6893.7|6891.7|6888.7|0
1698194400000|2023-10-25 00:40:00|6891.7|6888.7|6894.2|6891.2|6895.1|6892.1|6890.9|6887.9|0
1698194700000|2023-10-25 00:45:00|6893.4|6890.4|6895.1|6892.1|6896.7|6893.7|6893.4|6890.4|0
1698195000000|2023-10-25 00:50:00|6893.4|6890.4|6893.4|6890.4|6895.1|6892.1|6893.4|6890.4|0
1698195300000|2023-10-25 00:55:00|6894.3|6891.3|6895.1|6892.1|6895.1|6892.1|6893.4|6890.4|0
1698195600000|2023-10-25 01:00:00|6896.7|6893.7|6893.5|6890.5|6896.7|6893.7|6893.4|6890.4|0
1698195900000|2023-10-25 01:05:00|6893.4|6890.4|6895.1|6892.1|6896.8|6893.8|6891.8|6888.8|0
1698196200000|2023-10-25 01:10:00|6895.2|6892.2|6894.3|6891.3|6896.8|6893.8|6893.5|6890.5|0
1698196500000|2023-10-25 01:15:00|6895.1|6892.1|6900.1|6897.1|6900.1|6897.1|6895.1|6892.1|0
1698196800000|2023-10-25 01:20:00|6898.5|6895.5|6900.1|6897.1|6901.8|6898.8|6898.5|6895.5|0
1698197100000|2023-10-25 01:25:00|6898.4|6895.4|6900.1|6897.1|6901.8|6898.8|6898.4|6895.4|0
1698197400000|2023-10-25 01:30:00|6901.7|6898.7|6896.7|6893.7|6901.8|6898.8|6896.7|6893.7|0
1698197700000|2023-10-25 01:35:00|6896.8|6893.8|6898.4|6895.4|6900.1|6897.1|6896.7|6893.7|0
1698198000000|2023-10-25 01:40:00|6897.6|6894.6|6896.8|6893.8|6897.6|6894.6|6894.3|6891.3|0
1698198300000|2023-10-25 01:45:00|6896|6893|6896.8|6893.8|6896.8|6893.8|6893.5|6890.5|0
1698198600000|2023-10-25 01:50:00|6896|6893|6896|6893|6896.8|6893.8|6895.1|6892.1|0
1698198900000|2023-10-25 01:55:00|6895.2|6892.2|6900.1|6897.1|6900.1|6897.1|6895.1|6892.1|0
1698199200000|2023-10-25 02:00:00|6898.5|6895.5|6896.9|6893.9|6898.6|6895.6|6896.9|6893.9|0
1698199500000|2023-10-25 02:05:00|6898.5|6895.5|6900.2|6897.2|6900.2|6897.2|6896.9|6893.9|0
1698199800000|2023-10-25 02:10:00|6900.1|6897.1|6900.2|6897.2|6900.2|6897.2|6898.5|6895.5|0
1698200100000|2023-10-25 02:15:00|6899.3|6896.3|6898.5|6895.5|6900.2|6897.2|6898.5|6895.5|0
1698200400000|2023-10-25 02:20:00|6900.2|6897.2|6901.8|6898.8|6901.8|6898.8|6900.1|6897.1|0
1698200700000|2023-10-25 02:25:00|6900.2|6897.2|6901.8|6898.8|6901.8|6898.8|6900.2|6897.2|0
1698201000000|2023-10-25 02:30:00|6900.2|6897.2|6901.8|6898.8|6901.8|6898.8|6900.1|6897.1|0
1698201300000|2023-10-25 02:35:00|6900.2|6897.2|6900.2|6897.2|6901.9|6898.9|6900.2|6897.2|0
1698201600000|2023-10-25 02:40:00|6901.9|6898.9|6901.9|6898.9|6901.9|6898.9|6901.9|6898.9|0
1698201900000|2023-10-25 02:45:00|6903.5|6900.5|6903.5|6900.5|6903.5|6900.5|6903.5|6900.5|0
1698202200000|2023-10-25 02:50:00|6902.7|6899.7|6903.6|6900.6|6903.6|6900.6|6901.8|6898.8|0
1698202500000|2023-10-25 02:55:00|6901.9|6898.9|6903.7|6900.7|6903.7|6900.7|6901.9|6898.9|0
1698202800000|2023-10-25 03:00:00|6905.4|6902.4|6905.4|6902.4|6905.4|6902.4|6905.4|6902.4|0
1698203100000|2023-10-25 03:05:00|6903.7|6900.7|6902.1|6899.1|6903.8|6900.8|6902.1|6899.1|0
1698203400000|2023-10-25 03:10:00|6900.5|6897.5|6898.8|6895.8|6900.5|6897.5|6898|6895|0
1698203700000|2023-10-25 03:15:00|6898|6895|6892.2|6889.2|6898.8|6895.8|6892.2|6889.2|0
1698204000000|2023-10-25 03:20:00|6892.3|6889.3|6892.2|6889.2|6892.3|6889.3|6892.2|6889.2|0
1698204300000|2023-10-25 03:25:00|6890.6|6887.6|6892.2|6889.2|6892.2|6889.2|6890.6|6887.6|0
1698204600000|2023-10-25 03:30:00|6893|6890|6897.2|6894.2|6897.2|6894.2|6892.2|6889.2|0
1698204900000|2023-10-25 03:35:00|6896.4|6893.4|6895.6|6892.6|6897.2|6894.2|6895.5|6892.5|0
1698205200000|2023-10-25 03:40:00|6895.5|6892.5|6893.9|6890.9|6895.6|6892.6|6893.9|6890.9|0
1698205500000|2023-10-25 03:45:00|6892.3|6889.3|6892.3|6889.3|6893.9|6890.9|6890.6|6887.6|0
1698205800000|2023-10-25 03:50:00|6892.2|6889.2|6890.6|6887.6|6892.3|6889.3|6889|6886|0
1698206100000|2023-10-25 03:55:00|6890.7|6887.7|6890.7|6887.7|6890.7|6887.7|6890.6|6887.6|0
1698206400000|2023-10-25 04:00:00|6890.6|6887.6|6890.7|6887.7|6892.3|6889.3|6889|6886|0
1698206700000|2023-10-25 04:05:00|6890.6|6887.6|6890.7|6887.7|6890.7|6887.7|6889|6886|0
1698207300000|2023-10-25 04:15:00|6889|6886|6888.9|6885.9|6889|6886|6888.9|6885.9|0
1698207600000|2023-10-25 04:20:00|6890.5|6887.5|6890.5|6887.5|6890.5|6887.5|6890.5|6887.5|0
1698207900000|2023-10-25 04:25:00|6890.6|6887.6|6890.5|6887.5|6890.6|6887.6|6890.5|6887.5|0
1698208200000|2023-10-25 04:30:00|6890.6|6887.6|6888.9|6885.9|6892.2|6889.2|6888.9|6885.9|0
1698208500000|2023-10-25 04:35:00|6888.8|6885.8|6888.9|6885.9|6890.5|6887.5|6887.2|6884.2|0
1698208800000|2023-10-25 04:40:00|6888.8|6885.8|6892.2|6889.2|6892.2|6889.2|6887.2|6884.2|0
1698209100000|2023-10-25 04:45:00|6890.5|6887.5|6890.5|6887.5|6892.2|6889.2|6890.5|6887.5|0
1698209400000|2023-10-25 04:50:00|6890.6|6887.6|6890.6|6887.6|6892.3|6889.3|6890.6|6887.6|0
1698209700000|2023-10-25 04:55:00|6892.3|6889.3|6894|6891|6894|6891|6890.6|6887.6|0
1698210000000|2023-10-25 05:00:00|6895.6|6892.6|6894|6891|6897.3|6894.3|6894|6891|0
1698210300000|2023-10-25 05:05:00|6895.6|6892.6|6895.7|6892.7|6895.7|6892.7|6894|6891|0
1698210600000|2023-10-25 05:10:00|6894.1|6891.1|6894.5|6891.5|6894.5|6891.5|6892.4|6889.4|0
1698210900000|2023-10-25 05:15:00|6894.6|6891.6|6892.9|6889.9|6894.6|6891.6|6892.9|6889.9|0
1698211200000|2023-10-25 05:20:00|6891.2|6888.2|6888|6885|6891.2|6888.2|6887.9|6884.9|0
1698211500000|2023-10-25 05:25:00|6887.9|6884.9|6889.5|6886.5|6889.6|6886.6|6886.3|6883.3|0
1698211800000|2023-10-25 05:30:00|6887.9|6884.9|6886.9|6883.9|6887.9|6884.9|6882.9|6879.9|0
1698212100000|2023-10-25 05:35:00|6886.1|6883.1|6880.7|6877.7|6886.9|6883.9|6880.7|6877.7|0
1698212400000|2023-10-25 05:40:00|6880.8|6877.8|6879.9|6876.9|6883.2|6880.2|6879.2|6876.2|0
1698212700000|2023-10-25 05:45:00|6880.7|6877.7|6880.1|6877.1|6881.7|6878.7|6878.3|6875.3|0
1698213000000|2023-10-25 05:50:00|6880.9|6877.9|6873.8|6870.8|6881.8|6878.8|6873|6870|0
1698213300000|2023-10-25 05:55:00|6872.8|6869.8|6872.8|6869.8|6872.8|6869.8|6872.8|6869.8|0
1698213600000|2023-10-25 06:00:00|6871.2|6868.2|6871.8|6869.8|6877.3|6875.3|6867.8|6865.8|410
1698213900000|2023-10-25 06:05:00|6872|6870|6866|6864|6872|6870|6866|6864|249
1698214200000|2023-10-25 06:10:00|6866.3|6864.3|6861.8|6859.8|6868.3|6866.3|6860.8|6858.8|296
1698214500000|2023-10-25 06:15:00|6862|6860|6867.3|6865.3|6869.3|6867.3|6862|6860|146
1698214800000|2023-10-25 06:20:00|6867.5|6865.5|6875.5|6873.5|6876|6874|6867.3|6865.3|90
1698215100000|2023-10-25 06:25:00|6875.8|6873.8|6881.5|6879.5|6883|6881|6875|6873|125
1698215400000|2023-10-25 06:30:00|6881.8|6879.8|6877.5|6875.5|6882|6880|6877|6875|98
1698215700000|2023-10-25 06:35:00|6877.3|6875.3|6876.8|6874.8|6877.5|6875.5|6875|6873|72
1698216000000|2023-10-25 06:40:00|6877|6875|6875.5|6873.5|6877|6875|6873.8|6871.8|68
1698216300000|2023-10-25 06:45:00|6875.8|6873.8|6871|6869|6876|6874|6870.3|6868.3|89
1698216600000|2023-10-25 06:50:00|6871.5|6869.5|6873|6871|6873.3|6871.3|6871.3|6869.3|84
1698216900000|2023-10-25 06:55:00|6873.3|6871.3|6866.3|6864.3|6873.3|6871.3|6866|6864|221
1698217200000|2023-10-25 07:00:00|6865.8|6864.8|6846.8|6845.8|6868.3|6867.3|6846.8|6845.8|2463
1698217500000|2023-10-25 07:05:00|6847|6846|6867.3|6866.3|6867.8|6866.8|6844.3|6843.3|1578
1698217800000|2023-10-25 07:10:00|6866.8|6865.8|6871|6870|6876|6875|6866|6865|1059
1698218100000|2023-10-25 07:15:00|6871.3|6870.3|6859.5|6858.5|6872.3|6871.3|6858.5|6857.5|966
1698218400000|2023-10-25 07:20:00|6858.8|6857.8|6848|6847|6861|6860|6844.8|6843.8|725
1698218700000|2023-10-25 07:25:00|6847.5|6846.5|6863|6862|6863.3|6862.3|6843.5|6842.5|629
1698219000000|2023-10-25 07:30:00|6862.8|6861.8|6862.8|6861.8|6865.8|6864.8|6857.3|6856.3|615
1698219300000|2023-10-25 07:35:00|6862.5|6861.5|6848.3|6847.3|6863.3|6862.3|6847.3|6846.3|643
1698219600000|2023-10-25 07:40:00|6848|6847|6849.7|6848.7|6857.9|6856.9|6847.5|6846.5|522
1698219900000|2023-10-25 07:45:00|6849.4|6848.4|6851.4|6850.4|6856.9|6855.9|6846.9|6845.9|375
1698220200000|2023-10-25 07:50:00|6851.2|6850.2|6848.2|6847.2|6851.9|6850.9|6845.7|6844.7|408
1698220500000|2023-10-25 07:55:00|6848.7|6847.7|6855.4|6854.4|6855.7|6854.7|6848.4|6847.4|282
1698220800000|2023-10-25 08:00:00|6855.7|6854.7|6847.7|6846.7|6859.7|6858.7|6847.7|6846.7|546
1698221100000|2023-10-25 08:05:00|6847.9|6846.9|6856.9|6855.9|6857.2|6856.2|6847.7|6846.7|287
1698221400000|2023-10-25 08:10:00|6856.7|6855.7|6855.2|6854.2|6859.4|6858.4|6853.7|6852.7|249
1698221700000|2023-10-25 08:15:00|6854.9|6853.9|6848.4|6847.4|6863.2|6862.2|6847.2|6846.2|597
1698222000000|2023-10-25 08:20:00|6847.9|6846.9|6861.9|6860.9|6862.2|6861.2|6847.9|6846.9|315
1698222300000|2023-10-25 08:25:00|6861.7|6860.7|6871.2|6870.2|6871.4|6870.4|6861.7|6860.7|369
1698222600000|2023-10-25 08:30:00|6871.4|6870.4|6876.7|6875.7|6876.7|6875.7|6869.7|6868.7|291
1698222900000|2023-10-25 08:35:00|6876.2|6875.2|6874.4|6873.4|6877.9|6876.9|6872.7|6871.7|235
1698223200000|2023-10-25 08:40:00|6874.2|6873.2|6879.7|6878.7|6881.4|6880.4|6872.2|6871.2|296
1698223500000|2023-10-25 08:45:00|6879.4|6878.4|6877.4|6876.4|6881.9|6880.9|6876.7|6875.7|187
1698223800000|2023-10-25 08:50:00|6877.7|6876.7|6870.2|6869.2|6878.4|6877.4|6867.7|6866.7|333
1698224100000|2023-10-25 08:55:00|6869.9|6868.9|6877.7|6876.7|6880.2|6879.2|6869.2|6868.2|269
1698224400000|2023-10-25 09:00:00|6877.9|6876.9|6874.4|6873.4|6880.2|6879.2|6872.4|6871.4|220
1698224700000|2023-10-25 09:05:00|6874.2|6873.2|6865.7|6864.7|6876.2|6875.2|6860.2|6859.2|382
1698225000000|2023-10-25 09:10:00|6865.4|6864.4|6866.7|6865.7|6870.2|6869.2|6864.2|6863.2|181
1698225300000|2023-10-25 09:15:00|6866.4|6865.4|6868.7|6867.7|6871.4|6870.4|6864.9|6863.9|230
1698225600000|2023-10-25 09:20:00|6868.4|6867.4|6874.2|6873.2|6876.2|6875.2|6865.7|6864.7|266
1698225900000|2023-10-25 09:25:00|6873.9|6872.9|6879.2|6878.2|6880.2|6879.2|6873.2|6872.2|297
1698226200000|2023-10-25 09:30:00|6879.4|6878.4|6883.9|6882.9|6883.9|6882.9|6877.7|6876.7|412
1698226500000|2023-10-25 09:35:00|6883.7|6882.7|6875.4|6874.4|6884.2|6883.2|6873.9|6872.9|303
1698226800000|2023-10-25 09:40:00|6875.2|6874.2|6869.4|6868.4|6876.9|6875.9|6868.7|6867.7|357
1698227100000|2023-10-25 09:45:00|6869.2|6868.2|6861.7|6860.7|6869.4|6868.4|6859.2|6858.2|330
1698227400000|2023-10-25 09:50:00|6861.4|6860.4|6873.4|6872.4|6873.9|6872.9|6861.4|6860.4|204
1698227700000|2023-10-25 09:55:00|6873.7|6872.7|6870.7|6869.7|6877.2|6876.2|6870.2|6869.2|164
1698228000000|2023-10-25 10:00:00|6870.4|6869.4|6867.9|6866.9|6875.2|6874.2|6867.7|6866.7|319
1698228300000|2023-10-25 10:05:00|6867.7|6866.7|6863.2|6862.2|6868.2|6867.2|6861.2|6860.2|264
1698228600000|2023-10-25 10:10:00|6862.9|6861.9|6863.9|6862.9|6864.7|6863.7|6860.7|6859.7|221
1698228900000|2023-10-25 10:15:00|6863.7|6862.7|6868.2|6867.2|6869.7|6868.7|6861.7|6860.7|293
1698229200000|2023-10-25 10:20:00|6868.4|6867.4|6869.7|6868.7|6870.7|6869.7|6866.7|6865.7|222
1698229500000|2023-10-25 10:25:00|6869.4|6868.4|6876.9|6875.9|6878.2|6877.2|6867.9|6866.9|148
1698229800000|2023-10-25 10:30:00|6876.7|6875.7|6881.7|6880.7|6883.7|6882.7|6875.7|6874.7|325
1698230100000|2023-10-25 10:35:00|6881.4|6880.4|6881.7|6880.7|6881.9|6880.9|6878.7|6877.7|138
1698230400000|2023-10-25 10:40:00|6881.4|6880.4|6886.2|6885.2|6886.4|6885.4|6881.2|6880.2|223
1698230700000|2023-10-25 10:45:00|6885.9|6884.9|6881.2|6880.2|6885.9|6884.9|6880.4|6879.4|227
1698231000000|2023-10-25 10:50:00|6881.4|6880.4|6884.9|6883.9|6886.7|6885.7|6879.2|6878.2|272
1698231300000|2023-10-25 10:55:00|6884.7|6883.7|6888.7|6887.7|6889.7|6888.7|6883.4|6882.4|371
1698231600000|2023-10-25 11:00:00|6888.2|6887.2|6889.2|6888.2|6890.2|6889.2|6886.2|6885.2|166
1698231900000|2023-10-25 11:05:00|6888.9|6887.9|6891.7|6890.7|6892.2|6891.2|6888.2|6887.2|283
1698232200000|2023-10-25 11:10:00|6891.9|6890.9|6892.4|6891.4|6894.4|6893.4|6891.2|6890.2|331
1698232500000|2023-10-25 11:15:00|6892.2|6891.2|6891.2|6890.2|6896.7|6895.7|6889.7|6888.7|393
1698232800000|2023-10-25 11:20:00|6890.9|6889.9|6896.2|6895.2|6899.2|6898.2|6890.9|6889.9|306
1698233100000|2023-10-25 11:25:00|6896.4|6895.4|6893.7|6892.7|6897.7|6896.7|6890.2|6889.2|144
1698233400000|2023-10-25 11:30:00|6893.4|6892.4|6898.2|6897.2|6898.4|6897.4|6892.2|6891.2|114
1698233700000|2023-10-25 11:35:00|6897.9|6896.9|6899.2|6898.2|6900.2|6899.2|6895.4|6894.4|158
1698234000000|2023-10-25 11:40:00|6899.3|6898.3|6895.5|6894.5|6900.3|6899.3|6894|6893|162
1698234300000|2023-10-25 11:45:00|6895.8|6894.8|6897.5|6896.5|6898.8|6897.8|6894.8|6893.8|109
1698234600000|2023-10-25 11:50:00|6897.3|6896.3|6895|6894|6898|6897|6892.5|6891.5|136
1698234900000|2023-10-25 11:55:00|6894.8|6893.8|6893.8|6892.8|6895.8|6894.8|6892|6891|1104
1698235200000|2023-10-25 12:00:00|6893.5|6892.5|6899.8|6898.8|6900.5|6899.5|6893.5|6892.5|233
1698235500000|2023-10-25 12:05:00|6899.5|6898.5|6900.5|6899.5|6901.3|6900.3|6896.5|6895.5|229
1698235800000|2023-10-25 12:10:00|6900.3|6899.3|6903.5|6902.5|6904.8|6903.8|6900|6899|245
1698236100000|2023-10-25 12:15:00|6903.8|6902.8|6904.8|6903.8|6905.3|6904.3|6901.3|6900.3|294
1698236400000|2023-10-25 12:20:00|6905|6904|6906.5|6905.5|6908.3|6907.3|6904.3|6903.3|341
1698236700000|2023-10-25 12:25:00|6906.3|6905.3|6905.5|6904.5|6906.8|6905.8|6903.8|6902.8|257
1698237000000|2023-10-25 12:30:00|6905.8|6904.8|6908.3|6907.3|6909.5|6908.5|6905|6904|316
1698237300000|2023-10-25 12:35:00|6908.8|6907.8|6901.5|6900.5|6910.8|6909.8|6901.3|6900.3|437
1698237600000|2023-10-25 12:40:00|6901.8|6900.8|6893.3|6892.3|6904.8|6903.8|6893.3|6892.3|498
1698237900000|2023-10-25 12:45:00|6893|6892|6897.3|6896.3|6897.5|6896.5|6891.3|6890.3|321
1698238200000|2023-10-25 12:50:00|6897.5|6896.5|6895.5|6894.5|6898.8|6897.8|6894|6893|229
1698238500000|2023-10-25 12:55:00|6895.3|6894.3|6887.3|6886.3|6895.8|6894.8|6887.3|6886.3|170
1698238800000|2023-10-25 13:00:00|6886.8|6885.8|6888.8|6887.8|6891.8|6890.8|6886.8|6885.8|233
1698239100000|2023-10-25 13:05:00|6888.5|6887.5|6892.8|6891.8|6892.8|6891.8|6888.3|6887.3|302
1698239400000|2023-10-25 13:10:00|6892.5|6891.5|6889.8|6888.8|6895.8|6894.8|6889.3|6888.3|371
1698239700000|2023-10-25 13:15:00|6890|6889|6895|6894|6896.3|6895.3|6889.8|6888.8|335
1698240000000|2023-10-25 13:20:00|6894.8|6893.8|6891|6890|6895.3|6894.3|6889.8|6888.8|237
1698240300000|2023-10-25 13:25:00|6891.3|6890.3|6888.8|6887.8|6892|6891|6888|6887|170
1698240600000|2023-10-25 13:30:00|6888.5|6887.5|6888.8|6887.8|6893.3|6892.3|6885.8|6884.8|682
1698240900000|2023-10-25 13:35:00|6888.5|6887.5|6884.3|6883.3|6891.8|6890.8|6876.3|6875.3|1140
1698241200000|2023-10-25 13:40:00|6883.3|6882.3|6873.3|6872.3|6883.5|6882.5|6873.3|6872.3|435
1698241500000|2023-10-25 13:45:00|6873|6872|6861|6860|6873|6872|6861|6860|695
1698241800000|2023-10-25 13:50:00|6861.3|6860.3|6869|6868|6870.5|6869.5|6860.8|6859.8|975
1698242100000|2023-10-25 13:55:00|6868.8|6867.8|6871.3|6870.3|6873.8|6872.8|6868.5|6867.5|345
1698242400000|2023-10-25 14:00:00|6871|6870|6867.5|6866.5|6872.8|6871.8|6860.5|6859.5|1069
1698242700000|2023-10-25 14:05:00|6867|6866|6866.5|6865.5|6869.8|6868.8|6859.3|6858.3|498
1698243000000|2023-10-25 14:10:00|6866.4|6865.4|6866.4|6865.4|6869.2|6868.2|6861.4|6860.4|534
1698243300000|2023-10-25 14:15:00|6866.2|6865.2|6875.4|6874.4|6875.7|6874.7|6864.9|6863.9|498
1698243600000|2023-10-25 14:20:00|6875.7|6874.7|6877.7|6876.7|6880.4|6879.4|6873.4|6872.4|455
1698243900000|2023-10-25 14:25:00|6877.9|6876.9|6872.7|6871.7|6884.2|6883.2|6872.2|6871.2|497
1698244200000|2023-10-25 14:30:00|6872.4|6871.4|6879.9|6878.9|6881.2|6880.2|6868.4|6867.4|329
1698244500000|2023-10-25 14:35:00|6879.7|6878.7|6887.4|6886.4|6891.4|6890.4|6876.4|6875.4|514
1698244800000|2023-10-25 14:40:00|6887.2|6886.2|6891.7|6890.7|6892.2|6891.2|6886.7|6885.7|310
1698245100000|2023-10-25 14:45:00|6891.9|6890.9|6898.7|6897.7|6902.2|6901.2|6890.7|6889.7|562
1698245400000|2023-10-25 14:50:00|6898.9|6897.9|6898.9|6897.9|6900.7|6899.7|6895.7|6894.7|369
1698245700000|2023-10-25 14:55:00|6899.2|6898.2|6900.2|6899.2|6903.2|6902.2|6897.4|6896.4|350
1698246000000|2023-10-25 15:00:00|6900.4|6899.4|6923.4|6922.4|6930.4|6929.4|6899.7|6898.7|1513
1698246300000|2023-10-25 15:05:00|6921.7|6920.7|6911.4|6910.4|6927.7|6926.7|6910.2|6909.2|1094
1698246600000|2023-10-25 15:10:00|6911.9|6910.9|6918.4|6917.4|6918.4|6917.4|6905.2|6904.2|510
1698246900000|2023-10-25 15:15:00|6918.7|6917.7|6916.2|6915.2|6919.7|6918.7|6912.7|6911.7|674
1698247200000|2023-10-25 15:20:00|6916.4|6915.4|6908.7|6907.7|6917.7|6916.7|6908.4|6907.4|798
1698247500000|2023-10-25 15:25:00|6908.4|6907.4|6915.4|6914.4|6915.9|6914.9|6905.7|6904.7|2045
1698247800000|2023-10-25 15:30:00|6915.9|6913.9|6913.9|6911.9|6917.2|6915.2|6911.7|6909.7|2406
1698248100000|2023-10-25 15:35:00|6913.7|6911.7|6917.2|6915.2|6918.4|6916.4|6910.4|6908.4|1711
1698248400000|2023-10-25 15:40:00|6916.9|6914.9|6911.9|6909.9|6919.2|6917.2|6907.9|6905.9|483
1698248700000|2023-10-25 15:45:00|6912.2|6910.2|6912.4|6910.4|6917.2|6915.2|6910.7|6908.7|256
1698249000000|2023-10-25 15:50:00|6912.7|6910.7|6909.9|6907.9|6912.7|6910.7|6907.9|6905.9|112
1698249300000|2023-10-25 15:55:00|6909.7|6907.7|6907.4|6905.4|6911.2|6909.2|6906.9|6904.9|148
1698249600000|2023-10-25 16:00:00|6907.2|6905.2|6900.2|6898.2|6907.2|6905.2|6899.9|6897.9|290
1698249900000|2023-10-25 16:05:00|6900.4|6898.4|6899.2|6897.2|6903.7|6901.7|6895.7|6893.7|318
1698250200000|2023-10-25 16:10:00|6899.4|6897.4|6899.2|6897.2|6900.4|6898.4|6895.7|6893.7|169
1698250500000|2023-10-25 16:15:00|6898.9|6896.9|6897.4|6895.4|6899.7|6897.7|6896.2|6894.2|111
1698250800000|2023-10-25 16:20:00|6897.7|6895.7|6900.9|6898.9|6901.9|6899.9|6896.4|6894.4|176
1698251100000|2023-10-25 16:25:00|6901.2|6899.2|6900.9|6898.9|6903.4|6901.4|6899.4|6897.4|108
1698251400000|2023-10-25 16:30:00|6901.2|6899.2|6902.7|6900.7|6906.4|6904.4|6900.2|6898.2|183
1698251700000|2023-10-25 16:35:00|6902.4|6900.4|6898.2|6896.2|6902.9|6900.9|6897.7|6895.7|77
1698252000000|2023-10-25 16:40:00|6897.9|6895.9|6897.4|6895.4|6898.7|6896.7|6891.7|6889.7|199
1698252300000|2023-10-25 16:45:00|6897.2|6895.2|6892.9|6890.9|6898.9|6896.9|6892.2|6890.2|86
1698252600000|2023-10-25 16:50:00|6892.7|6890.7|6888.9|6886.9|6893.4|6891.4|6887.4|6885.4|169
1698252900000|2023-10-25 16:55:00|6888.7|6886.7|6890.4|6888.4|6891.4|6889.4|6886.2|6884.2|104
1698253200000|2023-10-25 17:00:00|6890.2|6888.2|6886.4|6884.4|6894.9|6892.9|6883.9|6881.9|197
1698253500000|2023-10-25 17:05:00|6886.7|6884.7|6888.4|6886.4|6888.7|6886.7|6884.2|6882.2|129
1698253800000|2023-10-25 17:10:00|6888.2|6886.2|6891.2|6889.2|6892.2|6890.2|6886.9|6884.9|109
1698254100000|2023-10-25 17:15:00|6890.9|6888.9|6890.4|6888.4|6893.4|6891.4|6883.4|6881.4|600
1698254400000|2023-10-25 17:20:00|6890.2|6888.2|6894.4|6892.4|6894.9|6892.9|6889.4|6887.4|251
1698254700000|2023-10-25 17:25:00|6894.2|6892.2|6887.9|6885.9|6894.4|6892.4|6884.7|6882.7|145
1698255000000|2023-10-25 17:30:00|6887.7|6885.7|6883.2|6881.2|6887.7|6885.7|6880.9|6878.9|134
1698255300000|2023-10-25 17:35:00|6883.4|6881.4|6879.9|6877.9|6884.2|6882.2|6879.9|6877.9|140
1698255600000|2023-10-25 17:40:00|6879.7|6877.7|6878.9|6876.9|6880.7|6878.7|6877.7|6875.7|170
1698255900000|2023-10-25 17:45:00|6878.7|6876.7|6875.7|6873.7|6879.7|6877.7|6875.2|6873.2|155
1698256200000|2023-10-25 17:50:00|6875.9|6873.9|6878.2|6876.2|6879.2|6877.2|6875.4|6873.4|128
1698256500000|2023-10-25 17:55:00|6878.4|6876.4|6884.9|6882.9|6885.9|6883.9|6878.4|6876.4|135
1698256800000|2023-10-25 18:00:00|6885.2|6883.2|6882.9|6880.9|6887.9|6885.9|6882.4|6880.4|103
1698257100000|2023-10-25 18:05:00|6882.7|6880.7|6882.4|6880.4|6883.2|6881.2|6881.4|6879.4|35
1698257400000|2023-10-25 18:10:00|6882.2|6880.2|6885.4|6883.4|6886.2|6884.2|6878.9|6876.9|140
1698257700000|2023-10-25 18:15:00|6885.2|6883.2|6884.4|6882.4|6886.2|6884.2|6882.9|6880.9|98
1698258000000|2023-10-25 18:20:00|6884.2|6882.2|6886.9|6884.9|6887.4|6885.4|6884.2|6882.2|48
1698258300000|2023-10-25 18:25:00|6886.4|6884.4|6882.2|6880.2|6888.2|6886.2|6881.7|6879.7|65
1698258600000|2023-10-25 18:30:00|6881.9|6879.9|6883.4|6881.4|6885.4|6883.4|6881.7|6879.7|59
1698258900000|2023-10-25 18:35:00|6883.2|6881.2|6880.7|6878.7|6883.7|6881.7|6878.9|6876.9|39
1698259200000|2023-10-25 18:40:00|6880.4|6878.4|6878.4|6876.4|6881.7|6879.7|6877.4|6875.4|80
1698259500000|2023-10-25 18:45:00|6878.2|6876.2|6878.4|6876.4|6881.4|6879.4|6876.7|6874.7|67
1698259800000|2023-10-25 18:50:00|6878.2|6876.2|6883.9|6881.9|6884.9|6882.9|6877.2|6875.2|59
1698260100000|2023-10-25 18:55:00|6883.7|6881.7|6882.7|6880.7|6886.9|6884.9|6881.7|6879.7|96
1698260400000|2023-10-25 19:00:00|6882.9|6880.9|6880.2|6878.2|6883.9|6881.9|6879.4|6877.4|71
1698260700000|2023-10-25 19:05:00|6879.9|6877.9|6880.9|6878.9|6880.9|6878.9|6877.7|6875.7|104
1698261000000|2023-10-25 19:10:00|6881.2|6879.2|6879.4|6877.4|6882.9|6880.9|6878.9|6876.9|84
1698261300000|2023-10-25 19:15:00|6879.2|6877.2|6881.9|6879.9|6883.2|6881.2|6879.2|6877.2|101
1698261600000|2023-10-25 19:20:00|6881.7|6879.7|6884.9|6882.9|6885.4|6883.4|6881.2|6879.2|64
1698261900000|2023-10-25 19:25:00|6884.7|6882.7|6884.9|6882.9|6886.4|6884.4|6881.9|6879.9|82
1698262200000|2023-10-25 19:30:00|6885.2|6883.2|6884.9|6882.9|6888.9|6886.9|6883.7|6881.7|91
1698262500000|2023-10-25 19:35:00|6885.2|6883.2|6885.9|6883.9|6888.2|6886.2|6884.4|6882.4|71
1698262800000|2023-10-25 19:40:00|6885.7|6883.7|6881.9|6879.9|6885.9|6883.9|6881.2|6879.2|87
1698263100000|2023-10-25 19:45:00|6881.7|6879.7|6882.7|6880.7|6884.2|6882.2|6880.2|6878.2|123
1698263400000|2023-10-25 19:50:00|6882.9|6880.9|6880.9|6878.9|6885.2|6883.2|6880.7|6878.7|169
1698263700000|2023-10-25 19:55:00|6881.2|6879.2|6880.4|6878.4|6883.2|6881.2|6880.2|6878.2|156
1698264000000|2023-10-25 20:00:00|6882.2|6878.2|6887.5|6883.5|6888.2|6884.2|6882.2|6878.2|0
1698264300000|2023-10-25 20:05:00|6887.3|6883.3|6887.7|6883.7|6888.8|6884.8|6881.8|6877.8|0
1698264600000|2023-10-25 20:10:00|6887.6|6883.6|6888.6|6884.6|6891.4|6887.4|6887.6|6883.6|0
1698264900000|2023-10-25 20:15:00|6888.8|6884.8|6892.5|6888.5|6897.3|6893.3|6884|6880|0
1698265200000|2023-10-25 20:20:00|6892.4|6888.4|6891.4|6887.4|6892.5|6888.5|6889.1|6885.1|0
1698265500000|2023-10-25 20:25:00|6891.3|6887.3|6889.8|6885.8|6892.8|6888.8|6888.5|6884.5|0
1698265800000|2023-10-25 20:30:00|6890.2|6886.2|6884.8|6880.8|6890.2|6886.2|6884|6880|0
1698266100000|2023-10-25 20:35:00|6885|6881|6886.2|6882.2|6887.9|6883.9|6884.8|6880.8|0
1698266400000|2023-10-25 20:40:00|6886.3|6882.3|6885.8|6881.8|6887|6883|6884.8|6880.8|0
1698266700000|2023-10-25 20:45:00|6885.7|6881.7|6887.1|6883.1|6887.5|6883.5|6885.7|6881.7|0
1698267000000|2023-10-25 20:50:00|6887|6883|6885.7|6881.7|6887.5|6883.5|6885.3|6881.3|0
1698267300000|2023-10-25 20:55:00|6886.1|6882.1|6883.7|6879.7|6886.6|6882.6|6883.4|6879.4|0
1698267600000|2023-10-25 21:00:00|6884.1|6880.1|6884.1|6880.1|6884.1|6880.1|6882.9|6878.9|0
1698267900000|2023-10-25 21:05:00|6883.7|6879.7|6882.7|6878.7|6884.2|6880.2|6881.7|6877.7|0
1698268200000|2023-10-25 21:10:00|6882.5|6878.5|6881.9|6877.9|6882.5|6878.5|6881.7|6877.7|0
1698268500000|2023-10-25 21:15:00|6881.7|6877.7|6882.5|6878.5|6882.9|6878.9|6881.2|6877.2|0
1698269100000|2023-10-25 21:25:00|6882.4|6878.4|6881.9|6877.9|6882.4|6878.4|6881.6|6877.6|0
1698269400000|2023-10-25 21:30:00|6882.1|6878.1|6882.8|6878.8|6883.6|6879.6|6882.1|6878.1|0
1698269700000|2023-10-25 21:35:00|6882.6|6878.6|6882.8|6878.8|6882.8|6878.8|6882.6|6878.6|0
1698270000000|2023-10-25 21:40:00|6882.6|6878.6|6882.8|6878.8|6882.8|6878.8|6882.4|6878.4|0
1698270300000|2023-10-25 21:45:00|6882.6|6878.6|6881.9|6877.9|6883|6879|6881.9|6877.9|0
1698270600000|2023-10-25 21:50:00|6881.8|6877.8|6879.4|6875.4|6881.8|6877.8|6879.2|6875.2|0
1698270900000|2023-10-25 21:55:00|6879.6|6875.6|6878.5|6874.5|6880.2|6876.2|6878.4|6874.4|0
1698271200000|2023-10-25 22:00:00|6878.4|6874.4|6866.5|6862.5|6878.4|6874.4|6865.3|6861.3|0
1698271500000|2023-10-25 22:05:00|6866.8|6862.8|6866.9|6862.9|6868|6864|6863.6|6859.6|0
1698271800000|2023-10-25 22:10:00|6867|6863|6865|6861|6867.5|6863.5|6862.4|6858.4|0
1698272100000|2023-10-25 22:15:00|6864.8|6860.8|6863.3|6859.3|6865|6861|6860.9|6856.9|0
1698272400000|2023-10-25 22:20:00|6863.5|6859.5|6864.5|6860.5|6866.7|6862.7|6862.6|6858.6|0
1698272700000|2023-10-25 22:25:00|6864.3|6860.3|6866.7|6862.7|6867|6863|6863|6859|0
1698273000000|2023-10-25 22:30:00|6867|6863|6868.4|6864.4|6868.7|6864.7|6866.4|6862.4|0
1698273300000|2023-10-25 22:35:00|6868.6|6864.6|6867.6|6863.6|6868.7|6864.7|6865.9|6861.9|0
1698273600000|2023-10-25 22:40:00|6867.7|6863.7|6868.1|6864.1|6869.3|6865.3|6867.2|6863.2|0
1698273900000|2023-10-25 22:45:00|6867.9|6863.9|6866.2|6862.2|6868.4|6864.4|6865.9|6861.9|0
1698274200000|2023-10-25 22:50:00|6866.4|6862.4|6865.9|6861.9|6866.7|6862.7|6865.3|6861.3|0
1698274500000|2023-10-25 22:55:00|6866.2|6862.2|6866.7|6862.7|6867.2|6863.2|6866.2|6862.2|0
1698274800000|2023-10-25 23:00:00|6866.4|6862.4|6866.8|6862.8|6867.3|6863.3|6866|6862|0
1698275100000|2023-10-25 23:05:00|6866.5|6862.5|6867.4|6863.4|6867.4|6863.4|6865.7|6861.7|0
1698275400000|2023-10-25 23:10:00|6867.7|6863.7|6864.9|6860.9|6867.7|6863.7|6864.9|6860.9|0
1698275700000|2023-10-25 23:15:00|6865.2|6861.2|6864.4|6860.4|6865.9|6861.9|6864.4|6860.4|0
1698276000000|2023-10-25 23:20:00|6864.6|6860.6|6859.3|6855.3|6864.6|6860.6|6858.1|6854.1|0
1698276300000|2023-10-25 23:25:00|6859|6855|6861.4|6857.4|6861.9|6857.9|6859|6855|0
1698276600000|2023-10-25 23:30:00|6861.6|6857.6|6863.1|6859.1|6863.1|6859.1|6861.6|6857.6|0
1698276900000|2023-10-25 23:35:00|6862.7|6858.7|6862.7|6858.7|6864.3|6860.3|6862.2|6858.2|0
1698277200000|2023-10-25 23:40:00|6862.8|6858.8|6864.3|6860.3|6864.3|6860.3|6862.2|6858.2|0
1698277500000|2023-10-25 23:45:00|6864|6860|6863.1|6859.1|6864.5|6860.5|6862.8|6858.8|0
1698277800000|2023-10-25 23:50:00|6863.3|6859.3|6863.4|6859.4|6864|6860|6863.1|6859.1|0
1698278100000|2023-10-25 23:55:00|6863.5|6859.5|6864|6860|6864|6860|6863.1|6859.1|0
1698278400000|2023-10-26 00:00:00|6864.3|6860.3|6867.1|6863.1|6867.1|6863.1|6863.6|6859.6|0
1698278700000|2023-10-26 00:05:00|6867.4|6863.4|6871.6|6867.6|6872.8|6868.8|6866.9|6862.9|0
1698279000000|2023-10-26 00:10:00|6871.4|6867.4|6866.8|6862.8|6871.4|6867.4|6866.8|6862.8|0
1698279300000|2023-10-26 00:15:00|6866.3|6862.3|6858.4|6855.4|6866.6|6862.6|6858.4|6855.4|0
1698279600000|2023-10-26 00:20:00|6860|6857|6860|6857|6861.7|6858.7|6860|6857|0
1698279900000|2023-10-26 00:25:00|6860.8|6857.8|6863.3|6860.3|6863.3|6860.3|6860.8|6857.8|0
1698280200000|2023-10-26 00:30:00|6861.7|6858.7|6856.7|6853.7|6863.3|6860.3|6856.6|6853.6|0
1698280500000|2023-10-26 00:35:00|6858.3|6855.3|6861.6|6858.6|6863.3|6860.3|6857.4|6854.4|0
1698280800000|2023-10-26 00:40:00|6859.9|6856.9|6858.3|6855.3|6863.2|6860.2|6856.6|6853.6|0
1698281100000|2023-10-26 00:45:00|6856.6|6853.6|6853.2|6850.2|6857.4|6854.4|6853.2|6850.2|0
1698281400000|2023-10-26 00:50:00|6854.9|6851.9|6849.9|6846.9|6854.9|6851.9|6849.8|6846.8|0
1698281700000|2023-10-26 00:55:00|6851.5|6848.5|6851.6|6848.6|6853.2|6850.2|6849.8|6846.8|0
1698282000000|2023-10-26 01:00:00|6853.2|6850.2|6851.6|6848.6|6853.3|6850.3|6851.6|6848.6|0
1698282300000|2023-10-26 01:05:00|6853.2|6850.2|6851.6|6848.6|6855|6852|6851.6|6848.6|0
1698282600000|2023-10-26 01:10:00|6850|6847|6851.7|6848.7|6851.8|6848.8|6849.9|6846.9|0
1698282900000|2023-10-26 01:15:00|6853.4|6850.4|6853.4|6850.4|6855.1|6852.1|6850.1|6847.1|0
1698283200000|2023-10-26 01:20:00|6852.6|6849.6|6851.8|6848.8|6853.4|6850.4|6850.1|6847.1|0
1698283500000|2023-10-26 01:25:00|6851.7|6848.7|6850.1|6847.1|6851.8|6848.8|6848.4|6845.4|0
1698283800000|2023-10-26 01:30:00|6851.8|6848.8|6851.8|6848.8|6851.8|6848.8|6850.1|6847.1|0
1698284100000|2023-10-26 01:35:00|6855.1|6852.1|6858.5|6855.5|6858.5|6855.5|6853.5|6850.5|0
1698284400000|2023-10-26 01:40:00|6860.2|6857.2|6861.9|6858.9|6861.9|6858.9|6859.4|6856.4|0
1698284700000|2023-10-26 01:45:00|6862|6859|6863.6|6860.6|6863.6|6860.6|6860.3|6857.3|0
1698285000000|2023-10-26 01:50:00|6861.9|6858.9|6856.9|6853.9|6863.6|6860.6|6856.9|6853.9|0
1698285300000|2023-10-26 01:55:00|6858.5|6855.5|6857|6854|6858.6|6855.6|6851.9|6848.9|0
1698285600000|2023-10-26 02:00:00|6858.7|6855.7|6855.3|6852.3|6858.7|6855.7|6855.3|6852.3|0
1698285900000|2023-10-26 02:05:00|6853.7|6850.7|6855.3|6852.3|6855.3|6852.3|6853.6|6850.6|0
1698286200000|2023-10-26 02:10:00|6856.1|6853.1|6855.3|6852.3|6857|6854|6852.8|6849.8|0
1698286500000|2023-10-26 02:15:00|6857|6854|6851.9|6848.9|6857|6854|6851.9|6848.9|0
1698286800000|2023-10-26 02:20:00|6850.3|6847.3|6847.8|6844.8|6851.9|6848.9|6847|6844|0
1698287100000|2023-10-26 02:25:00|6847|6844|6844.5|6841.5|6850.3|6847.3|6844.5|6841.5|0
1698287400000|2023-10-26 02:30:00|6845.3|6842.3|6846.3|6843.3|6846.3|6843.3|6844.5|6841.5|0
1698287700000|2023-10-26 02:35:00|6846.4|6843.4|6848.1|6845.1|6848.1|6845.1|6846.4|6843.4|0
1698288000000|2023-10-26 02:40:00|6849.7|6846.7|6851.6|6848.6|6853.2|6850.2|6848.3|6845.3|0
1698288300000|2023-10-26 02:45:00|6851.5|6848.5|6851.5|6848.5|6854.9|6851.9|6851.5|6848.5|0
1698288600000|2023-10-26 02:50:00|6853.2|6850.2|6853.1|6850.1|6856.5|6853.5|6853.1|6850.1|0
1698288900000|2023-10-26 02:55:00|6854.8|6851.8|6853|6850|6854.8|6851.8|6851.4|6848.4|0
1698289200000|2023-10-26 03:00:00|6854.7|6851.7|6853.1|6850.1|6854.7|6851.7|6853|6850|0
1698289500000|2023-10-26 03:05:00|6853.9|6850.9|6857.9|6854.9|6857.9|6854.9|6853.1|6850.1|0
1698289800000|2023-10-26 03:10:00|6856.3|6853.3|6856.4|6853.4|6859.7|6856.7|6856.3|6853.3|0
1698290100000|2023-10-26 03:15:00|6858|6855|6856.4|6853.4|6858|6855|6856.4|6853.4|0
1698290400000|2023-10-26 03:20:00|6854.8|6851.8|6854.8|6851.8|6854.8|6851.8|6854.8|6851.8|0
1698290700000|2023-10-26 03:25:00|6856.4|6853.4|6856.4|6853.4|6856.4|6853.4|6854.8|6851.8|0
1698291000000|2023-10-26 03:30:00|6856.5|6853.5|6859.8|6856.8|6859.8|6856.8|6854.8|6851.8|0
1698291300000|2023-10-26 03:35:00|6859|6856|6861.5|6858.5|6861.5|6858.5|6859|6856|0
1698291600000|2023-10-26 03:40:00|6861.6|6858.6|6861.5|6858.5|6861.6|6858.6|6859.8|6856.8|0
1698291900000|2023-10-26 03:45:00|6859.9|6856.9|6861.5|6858.5|6861.5|6858.5|6859.8|6856.8|0
1698292500000|2023-10-26 03:55:00|6859.8|6856.8|6859.8|6856.8|6863.1|6860.1|6859.8|6856.8|0
1698292800000|2023-10-26 04:00:00|6861.4|6858.4|6861.4|6858.4|6861.4|6858.4|6859.8|6856.8|0
1698293700000|2023-10-26 04:15:00|6859.8|6856.8|6858.1|6855.1|6861.4|6858.4|6858.1|6855.1|0
1698294000000|2023-10-26 04:20:00|6859.8|6856.8|6854.7|6851.7|6859.8|6856.8|6854.7|6851.7|0
1698294300000|2023-10-26 04:25:00|6856.4|6853.4|6854.7|6851.7|6856.4|6853.4|6854.7|6851.7|0
1698294600000|2023-10-26 04:30:00|6855.6|6852.6|6858.2|6855.2|6859.9|6856.9|6855.6|6852.6|0
1698294900000|2023-10-26 04:35:00|6856.5|6853.5|6858.1|6855.1|6859.8|6856.8|6856.5|6853.5|0
1698295200000|2023-10-26 04:40:00|6856.5|6853.5|6858.2|6855.2|6858.2|6855.2|6856.5|6853.5|0
1698295500000|2023-10-26 04:45:00|6858.1|6855.1|6860|6857|6860|6857|6856.5|6853.5|0
1698295800000|2023-10-26 04:50:00|6861.6|6858.6|6863.3|6860.3|6863.3|6860.3|6860|6857|0
1698296100000|2023-10-26 04:55:00|6861.7|6858.7|6861.7|6858.7|6863.4|6860.4|6861.7|6858.7|0
1698296400000|2023-10-26 05:00:00|6863.4|6860.4|6857.6|6854.6|6863.4|6860.4|6855.7|6852.7|0
1698296700000|2023-10-26 05:05:00|6859.3|6856.3|6859.3|6856.3|6864.3|6861.3|6857.7|6854.7|0
1698297000000|2023-10-26 05:10:00|6861|6858|6854.3|6851.3|6861|6858|6854.3|6851.3|0
1698297300000|2023-10-26 05:15:00|6855.2|6852.2|6857.7|6854.7|6857.7|6854.7|6854.3|6851.3|0
1698297600000|2023-10-26 05:20:00|6858.5|6855.5|6851|6848|6859.3|6856.3|6851|6848|0
1698297900000|2023-10-26 05:25:00|6849.4|6846.4|6849.4|6846.4|6852|6849|6847.8|6844.8|0
1698298200000|2023-10-26 05:30:00|6854.4|6851.4|6849.9|6846.9|6854.4|6851.4|6849.8|6846.8|0
1698298500000|2023-10-26 05:35:00|6848.2|6845.2|6853.5|6850.5|6856.7|6853.7|6848.2|6845.2|0
1698298800000|2023-10-26 05:40:00|6851.8|6848.8|6853.5|6850.5|6853.6|6850.6|6851.8|6848.8|0
1698299100000|2023-10-26 05:45:00|6852.7|6849.7|6856.9|6853.9|6857|6854|6851.9|6848.9|0
1698299400000|2023-10-26 05:50:00|6857|6854|6858.6|6855.6|6858.6|6855.6|6855.3|6852.3|0
1698299700000|2023-10-26 05:55:00|6856.9|6853.9|6854.6|6851.6|6857.8|6854.8|6853.6|6850.6|0
1698300000000|2023-10-26 06:00:00|6855.1|6851.1|6845.7|6843.7|6856.4|6854.4|6844.9|6842.9|509
1698300300000|2023-10-26 06:05:00|6844.9|6842.9|6845.4|6843.4|6847.7|6845.7|6843.2|6841.2|303
1698300600000|2023-10-26 06:10:00|6845.7|6843.7|6854.4|6852.4|6855.7|6853.7|6845.4|6843.4|228
1698300900000|2023-10-26 06:15:00|6854.2|6852.2|6856.4|6854.4|6859.2|6857.2|6853.7|6851.7|260
1698301200000|2023-10-26 06:20:00|6856.7|6854.7|6872.4|6870.4|6873.9|6871.9|6856.4|6854.4|637
1698301500000|2023-10-26 06:25:00|6872.2|6870.2|6870.4|6868.4|6877.4|6875.4|6869.7|6867.7|340
1698301800000|2023-10-26 06:30:00|6870.2|6868.2|6866.9|6864.9|6872.9|6870.9|6866.7|6864.7|112
1698302100000|2023-10-26 06:35:00|6866.7|6864.7|6860.9|6858.9|6867.9|6865.9|6858.7|6856.7|269
1698302400000|2023-10-26 06:40:00|6861.2|6859.2|6858.7|6856.7|6864.2|6862.2|6857.9|6855.9|163
1698302700000|2023-10-26 06:45:00|6858.4|6856.4|6864.7|6862.7|6864.7|6862.7|6856.9|6854.9|161
1698303000000|2023-10-26 06:50:00|6864.9|6862.9|6859.4|6857.4|6865.9|6863.9|6857.2|6855.2|59
1698303300000|2023-10-26 06:55:00|6859.7|6857.7|6849.2|6847.2|6863.2|6861.2|6848.9|6846.9|362
1698303600000|2023-10-26 07:00:00|6848.7|6847.7|6836.9|6835.9|6851.2|6850.2|6831.7|6830.7|3677
1698303900000|2023-10-26 07:05:00|6837.2|6836.2|6829.7|6828.7|6840.4|6839.4|6827.4|6826.4|1347
1698304200000|2023-10-26 07:10:00|6829.4|6828.4|6826.9|6825.9|6838.9|6837.9|6824.7|6823.7|1129
1698304500000|2023-10-26 07:15:00|6827.2|6826.2|6831.4|6830.4|6837.9|6836.9|6826.2|6825.2|871
1698304800000|2023-10-26 07:20:00|6831.2|6830.2|6833.2|6832.2|6848.2|6847.2|6829.4|6828.4|1081
1698305100000|2023-10-26 07:25:00|6833.7|6832.7|6831.2|6830.2|6842.9|6841.9|6830.4|6829.4|872
1698305400000|2023-10-26 07:30:00|6831.4|6830.4|6830.4|6829.4|6834.4|6833.4|6822.9|6821.9|754
1698305700000|2023-10-26 07:35:00|6830.2|6829.2|6838.9|6837.9|6839.7|6838.7|6828.9|6827.9|567
1698306000000|2023-10-26 07:40:00|6839.2|6838.2|6854.7|6853.7|6855.4|6854.4|6837.9|6836.9|860
1698306300000|2023-10-26 07:45:00|6854.4|6853.4|6863.9|6862.9|6865.2|6864.2|6853.9|6852.9|756
1698306600000|2023-10-26 07:50:00|6864.2|6863.2|6858.9|6857.9|6866.9|6865.9|6857.2|6856.2|481
1698306900000|2023-10-26 07:55:00|6858.7|6857.7|6858.4|6857.4|6864.9|6863.9|6856.9|6855.9|366
1698307200000|2023-10-26 08:00:00|6858.7|6857.7|6865.2|6864.2|6866.2|6865.2|6851.7|6850.7|358
1698307500000|2023-10-26 08:05:00|6864.9|6863.9|6865.7|6864.7|6866.2|6865.2|6858.2|6857.2|228
1698307800000|2023-10-26 08:10:00|6865.4|6864.4|6863.7|6862.7|6870.4|6869.4|6859.4|6858.4|383
1698308100000|2023-10-26 08:15:00|6863.9|6862.9|6860.4|6859.4|6864.2|6863.2|6856.4|6855.4|286
1698308400000|2023-10-26 08:20:00|6857.7|6856.7|6848.4|6847.4|6858.2|6857.2|6847.4|6846.4|487
1698308700000|2023-10-26 08:25:00|6848.7|6847.7|6843.2|6842.2|6849.2|6848.2|6841.7|6840.7|264
1698309000000|2023-10-26 08:30:00|6842.9|6841.9|6851.9|6850.9|6856.2|6855.2|6842.2|6841.2|881
1698309300000|2023-10-26 08:35:00|6851.7|6850.7|6848.4|6847.4|6855.9|6854.9|6843.9|6842.9|518
1698309600000|2023-10-26 08:40:00|6848.2|6847.2|6848.9|6847.9|6852.7|6851.7|6847.2|6846.2|208
1698309900000|2023-10-26 08:45:00|6848.7|6847.7|6849.4|6848.4|6850.9|6849.9|6844.7|6843.7|261
1698310200000|2023-10-26 08:50:00|6849.2|6848.2|6847.9|6846.9|6852.2|6851.2|6846.2|6845.2|315
1698310500000|2023-10-26 08:55:00|6848.2|6847.2|6848.4|6847.4|6850.9|6849.9|6845.7|6844.7|141
1698310800000|2023-10-26 09:00:00|6848.7|6847.7|6854.2|6853.2|6856.2|6855.2|6844.7|6843.7|403
1698311100000|2023-10-26 09:05:00|6854.4|6853.4|6856.9|6855.9|6858.4|6857.4|6852.2|6851.2|429
1698311400000|2023-10-26 09:10:00|6857.2|6856.2|6849.9|6848.9|6860.9|6859.9|6849.4|6848.4|443
1698311700000|2023-10-26 09:15:00|6850.2|6849.2|6847.9|6846.9|6850.4|6849.4|6843.7|6842.7|308
1698312000000|2023-10-26 09:20:00|6848.2|6847.2|6861.7|6860.7|6861.7|6860.7|6846.7|6845.7|202
1698312300000|2023-10-26 09:25:00|6861.4|6860.4|6868.9|6867.9|6870.7|6869.7|6858.9|6857.9|433
1698312600000|2023-10-26 09:30:00|6868.7|6867.7|6864.9|6863.9|6872.7|6871.7|6864.4|6863.4|515
1698312900000|2023-10-26 09:35:00|6865.2|6864.2|6871.9|6870.9|6872.2|6871.2|6863.7|6862.7|267
1698313200000|2023-10-26 09:40:00|6871.7|6870.7|6869.7|6868.7|6872.2|6871.2|6866.7|6865.7|144
1698313500000|2023-10-26 09:45:00|6869.9|6868.9|6871.2|6870.2|6873.2|6872.2|6865.7|6864.7|252
1698313800000|2023-10-26 09:50:00|6871.4|6870.4|6863.9|6862.9|6871.4|6870.4|6863.2|6862.2|306
1698314100000|2023-10-26 09:55:00|6863.7|6862.7|6862.2|6861.2|6864.2|6863.2|6858.4|6857.4|303
1698314400000|2023-10-26 10:00:00|6861.9|6860.9|6857.4|6856.4|6862.9|6861.9|6855.7|6854.7|321
1698314700000|2023-10-26 10:05:00|6857.2|6856.2|6863.9|6862.9|6863.9|6862.9|6855.9|6854.9|238
1698315000000|2023-10-26 10:10:00|6864.2|6863.2|6872.9|6871.9|6872.9|6871.9|6863.4|6862.4|246
1698315300000|2023-10-26 10:15:00|6873.2|6872.2|6879.9|6878.9|6879.9|6878.9|6872.7|6871.7|317
1698315600000|2023-10-26 10:20:00|6880.2|6879.2|6878.4|6877.4|6881.9|6880.9|6877.4|6876.4|220
1698315900000|2023-10-26 10:25:00|6878.7|6877.7|6876.7|6875.7|6880.2|6879.2|6875.7|6874.7|205
1698316200000|2023-10-26 10:30:00|6876.4|6875.4|6874.9|6873.9|6878.2|6877.2|6874.4|6873.4|214
1698316500000|2023-10-26 10:35:00|6874.7|6873.7|6871.9|6870.9|6876.7|6875.7|6870.7|6869.7|189
1698316800000|2023-10-26 10:40:00|6872.2|6871.2|6870.2|6869.2|6872.2|6871.2|6865.4|6864.4|324
1698317100000|2023-10-26 10:45:00|6869.9|6868.9|6868.2|6867.2|6871.2|6870.2|6867.4|6866.4|216
1698317400000|2023-10-26 10:50:00|6868.7|6867.7|6862.4|6861.4|6869.9|6868.9|6860.2|6859.2|243
1698317700000|2023-10-26 10:55:00|6862.7|6861.7|6861.7|6860.7|6863.9|6862.9|6860.2|6859.2|256
1698318000000|2023-10-26 11:00:00|6861.9|6860.9|6856.9|6855.9|6861.9|6860.9|6852.4|6851.4|360
1698318300000|2023-10-26 11:05:00|6856.7|6855.7|6858.7|6857.7|6858.9|6857.9|6853.2|6852.2|280
1698318600000|2023-10-26 11:10:00|6858.4|6857.4|6853.9|6852.9|6859.4|6858.4|6853.2|6852.2|198
1698318900000|2023-10-26 11:15:00|6854.2|6853.2|6858.9|6857.9|6859.7|6858.7|6852.4|6851.4|175
1698319200000|2023-10-26 11:20:00|6859.2|6858.2|6855.4|6854.4|6860.4|6859.4|6854.7|6853.7|148
1698319500000|2023-10-26 11:25:00|6855.2|6854.2|6853.7|6852.7|6856.4|6855.4|6850.4|6849.4|207
1698319800000|2023-10-26 11:30:00|6853.4|6852.4|6847.2|6846.2|6853.9|6852.9|6846.4|6845.4|267
1698320100000|2023-10-26 11:35:00|6847.4|6846.4|6848.9|6847.9|6849.7|6848.7|6845.9|6844.9|212
1698320400000|2023-10-26 11:40:00|6848.7|6847.7|6853.7|6852.7|6856.4|6855.4|6848.4|6847.4|167
1698320700000|2023-10-26 11:45:00|6853.9|6852.9|6855.4|6854.4|6858.7|6857.7|6853.4|6852.4|281
1698321000000|2023-10-26 11:50:00|6855.2|6854.2|6857.7|6856.7|6857.9|6856.9|6851.9|6850.9|167
1698321300000|2023-10-26 11:55:00|6857.9|6856.9|6860.7|6859.7|6862.4|6861.4|6857.4|6856.4|155
1698321600000|2023-10-26 12:00:00|6861.2|6860.2|6860.4|6859.4|6862.9|6861.9|6858.2|6857.2|190
1698321900000|2023-10-26 12:05:00|6860.7|6859.7|6861.7|6860.7|6861.9|6860.9|6856.2|6855.2|156
1698322200000|2023-10-26 12:10:00|6861.9|6860.9|6857.7|6856.7|6862.4|6861.4|6856.7|6855.7|159
1698322500000|2023-10-26 12:15:00|6857.9|6856.9|6867.9|6866.9|6870.9|6869.9|6857.9|6856.9|945
1698322800000|2023-10-26 12:20:00|6868.2|6867.2|6868.7|6867.7|6869.9|6868.9|6863.9|6862.9|345
1698323100000|2023-10-26 12:25:00|6868.9|6867.9|6868.2|6867.2|6873.9|6872.9|6866.4|6865.4|300
1698323400000|2023-10-26 12:30:00|6868.4|6867.4|6889.9|6888.9|6891.9|6890.9|6863.7|6862.7|1059
1698323700000|2023-10-26 12:35:00|6889.7|6888.7|6890.9|6889.9|6896.4|6895.4|6886.2|6885.2|837
1698324000000|2023-10-26 12:40:00|6891.4|6890.4|6895.9|6894.9|6898.2|6897.2|6888.9|6887.9|309
1698324300000|2023-10-26 12:45:00|6896.4|6895.4|6901.7|6900.7|6903.2|6902.2|6894.9|6893.9|426
1698324600000|2023-10-26 12:50:00|6902.2|6901.2|6909.2|6908.2|6910.4|6909.4|6901.9|6900.9|681
1698324900000|2023-10-26 12:55:00|6908.9|6907.9|6911.2|6910.2|6912.2|6911.2|6904.7|6903.7|706
1698325200000|2023-10-26 13:00:00|6911.4|6910.4|6910.7|6909.7|6912.9|6911.9|6901.7|6900.7|937
1698325500000|2023-10-26 13:05:00|6910.9|6909.9|6909.2|6908.2|6913.2|6912.2|6906.7|6905.7|742
1698325800000|2023-10-26 13:10:00|6909.4|6908.4|6912.4|6911.4|6913.7|6912.7|6906.4|6905.4|488
1698326100000|2023-10-26 13:15:00|6912.2|6911.2|6907.4|6906.4|6916.7|6915.7|6905.7|6904.7|388
1698326400000|2023-10-26 13:20:00|6907.7|6906.7|6898.7|6897.7|6910.7|6909.7|6898.2|6897.2|437
1698326700000|2023-10-26 13:25:00|6898.4|6897.4|6900.7|6899.7|6904.7|6903.7|6897.7|6896.7|358
1698327000000|2023-10-26 13:30:00|6901.9|6900.9|6904.7|6903.7|6912.7|6911.7|6899.7|6898.7|1088
1698327300000|2023-10-26 13:35:00|6904.9|6903.9|6894.9|6893.9|6905.9|6904.9|6894.7|6893.7|655
1698327600000|2023-10-26 13:40:00|6894.7|6893.7|6907.7|6906.7|6910.2|6909.2|6894.4|6893.4|756
1698327900000|2023-10-26 13:45:00|6907.4|6906.4|6900.2|6899.2|6910.7|6909.7|6897.2|6896.2|458
1698328200000|2023-10-26 13:50:00|6900.4|6899.4|6901.9|6900.9|6903.7|6902.7|6894.9|6893.9|531
1698328500000|2023-10-26 13:55:00|6902.2|6901.2|6894.9|6893.9|6902.4|6901.4|6888.7|6887.7|436
1698328800000|2023-10-26 14:00:00|6894.7|6893.7|6888.4|6887.4|6894.7|6893.7|6884.7|6883.7|714
1698329100000|2023-10-26 14:05:00|6888.2|6887.2|6877.7|6876.7|6888.7|6887.7|6877.7|6876.7|712
1698329400000|2023-10-26 14:10:00|6877.2|6876.2|6881.2|6880.2|6886.7|6885.7|6876.7|6875.7|534
1698329700000|2023-10-26 14:15:00|6880.9|6879.9|6880.2|6879.2|6883.9|6882.9|6876.2|6875.2|579
1698330000000|2023-10-26 14:20:00|6880.7|6879.7|6879.2|6878.2|6886.9|6885.9|6877.2|6876.2|611
1698330300000|2023-10-26 14:25:00|6879.4|6878.4|6885.7|6884.7|6890.2|6889.2|6879.2|6878.2|738
1698330600000|2023-10-26 14:30:00|6885.9|6884.9|6883.2|6882.2|6890.2|6889.2|6878.2|6877.2|459
1698330900000|2023-10-26 14:35:00|6882.9|6881.9|6888.9|6887.9|6889.9|6888.9|6882.9|6881.9|540
1698331200000|2023-10-26 14:40:00|6888.7|6887.7|6898.7|6897.7|6899.2|6898.2|6888.4|6887.4|535
1698331500000|2023-10-26 14:45:00|6898.4|6897.4|6904.4|6903.4|6905.7|6904.7|6898.4|6897.4|536
1698331800000|2023-10-26 14:50:00|6904.2|6903.2|6905.7|6904.7|6910.7|6909.7|6904.2|6903.2|674
1698332100000|2023-10-26 14:55:00|6906.2|6905.2|6904.9|6903.9|6908.9|6907.9|6902.7|6901.7|599
1698332400000|2023-10-26 15:00:00|6904.7|6903.7|6897.2|6896.2|6907.7|6906.7|6896.7|6895.7|1060
1698332700000|2023-10-26 15:05:00|6897.4|6896.4|6895.4|6894.4|6899.2|6898.2|6889.7|6888.7|725
1698333000000|2023-10-26 15:10:00|6895.9|6894.9|6890.7|6889.7|6899.7|6898.7|6889.7|6888.7|728
1698333300000|2023-10-26 15:15:00|6889.9|6888.9|6893.2|6892.2|6896.2|6895.2|6887.7|6886.7|823
1698333600000|2023-10-26 15:20:00|6893.4|6892.4|6889.4|6888.4|6894.2|6893.2|6889.2|6888.2|1113
1698333900000|2023-10-26 15:25:00|6889.7|6888.7|6888.2|6887.2|6892.7|6891.7|6887.7|6886.7|1222
1698334200000|2023-10-26 15:30:00|6888.7|6886.7|6887.7|6885.7|6892.2|6890.2|6886.4|6884.4|3104
1698334500000|2023-10-26 15:35:00|6887.9|6885.9|6887.7|6885.7|6890.2|6888.2|6885.7|6883.7|1319
1698334800000|2023-10-26 15:40:00|6887.4|6885.4|6879.2|6877.2|6887.9|6885.9|6878.7|6876.7|661
1698335100000|2023-10-26 15:45:00|6879.4|6877.4|6884.4|6882.4|6887.2|6885.2|6879.4|6877.4|240
1698335400000|2023-10-26 15:50:00|6884.2|6882.2|6883.7|6881.7|6886.9|6884.9|6882.7|6880.7|193
1698335700000|2023-10-26 15:55:00|6883.9|6881.9|6883.4|6881.4|6887.7|6885.7|6882.7|6880.7|135
1698336000000|2023-10-26 16:00:00|6883.2|6881.2|6880.2|6878.2|6883.9|6881.9|6879.7|6877.7|204
1698336300000|2023-10-26 16:05:00|6879.9|6877.9|6875.2|6873.2|6880.7|6878.7|6873.7|6871.7|305
1698336600000|2023-10-26 16:10:00|6874.9|6872.9|6873.2|6871.2|6874.9|6872.9|6871.7|6869.7|189
1698336900000|2023-10-26 16:15:00|6872.9|6870.9|6859.2|6857.2|6872.9|6870.9|6858.4|6856.4|461
1698337200000|2023-10-26 16:20:00|6858.9|6856.9|6858.9|6856.9|6862.7|6860.7|6856.7|6854.7|314
1698337500000|2023-10-26 16:25:00|6859.2|6857.2|6861.9|6859.9|6862.2|6860.2|6855.7|6853.7|205
1698337800000|2023-10-26 16:30:00|6861.7|6859.7|6860.4|6858.4|6864.7|6862.7|6858.9|6856.9|106
1698338100000|2023-10-26 16:35:00|6860.2|6858.2|6852.9|6850.9|6861.7|6859.7|6852.2|6850.2|96
1698338400000|2023-10-26 16:40:00|6852.7|6850.7|6856.2|6854.2|6858.7|6856.7|6851.9|6849.9|135
1698338700000|2023-10-26 16:45:00|6855.9|6853.9|6855.4|6853.4|6857.4|6855.4|6852.9|6850.9|77
1698339000000|2023-10-26 16:50:00|6855.2|6853.2|6855.4|6853.4|6857.7|6855.7|6853.9|6851.9|84
1698339300000|2023-10-26 16:55:00|6855.2|6853.2|6853.9|6851.9|6857.7|6855.7|6853.7|6851.7|117
1698339600000|2023-10-26 17:00:00|6853.7|6851.7|6862.4|6860.4|6866.2|6864.2|6851.7|6849.7|200
1698339900000|2023-10-26 17:05:00|6862.2|6860.2|6863.9|6861.9|6865.7|6863.7|6860.4|6858.4|57
1698340200000|2023-10-26 17:10:00|6864.2|6862.2|6863.4|6861.4|6865.2|6863.2|6861.4|6859.4|43
1698340500000|2023-10-26 17:15:00|6862.9|6860.9|6861.2|6859.2|6865.7|6863.7|6860.7|6858.7|84
1698340800000|2023-10-26 17:20:00|6860.9|6858.9|6850.9|6848.9|6861.4|6859.4|6849.2|6847.2|196
1698341100000|2023-10-26 17:25:00|6851.2|6849.2|6853.4|6851.4|6854.9|6852.9|6849.9|6847.9|69
1698341400000|2023-10-26 17:30:00|6853.2|6851.2|6854.9|6852.9|6855.4|6853.4|6846.7|6844.7|183
1698341700000|2023-10-26 17:35:00|6854.7|6852.7|6851.4|6849.4|6855.9|6853.9|6850.9|6848.9|103
1698342000000|2023-10-26 17:40:00|6851.2|6849.2|6857.4|6855.4|6859.7|6857.7|6850.9|6848.9|94
1698342300000|2023-10-26 17:45:00|6857.7|6855.7|6861.9|6859.9|6863.7|6861.7|6857.7|6855.7|129
1698342600000|2023-10-26 17:50:00|6862.2|6860.2|6865.2|6863.2|6865.2|6863.2|6860.4|6858.4|77
1698342900000|2023-10-26 17:55:00|6864.9|6862.9|6866.7|6864.7|6867.4|6865.4|6862.4|6860.4|67
1698343200000|2023-10-26 18:00:00|6866.4|6864.4|6864.9|6862.9|6868.7|6866.7|6863.9|6861.9|65
1698343500000|2023-10-26 18:05:00|6865.2|6863.2|6868.2|6866.2|6871.2|6869.2|6865.2|6863.2|71
1698343800000|2023-10-26 18:10:00|6868.4|6866.4|6873.7|6871.7|6874.4|6872.4|6867.9|6865.9|135
1698344100000|2023-10-26 18:15:00|6874.2|6872.2|6873.4|6871.4|6876.2|6874.2|6871.9|6869.9|95
1698344400000|2023-10-26 18:20:00|6873.7|6871.7|6870.9|6868.9|6874.9|6872.9|6870.7|6868.7|116
1698344700000|2023-10-26 18:25:00|6870.7|6868.7|6874.4|6872.4|6874.7|6872.7|6867.9|6865.9|86
1698345000000|2023-10-26 18:30:00|6874.2|6872.2|6878.4|6876.4|6880.9|6878.9|6870.7|6868.7|173
1698345300000|2023-10-26 18:35:00|6878.2|6876.2|6876.2|6874.2|6879.2|6877.2|6874.9|6872.9|88
1698345600000|2023-10-26 18:40:00|6875.9|6873.9|6877.4|6875.4|6880.7|6878.7|6873.9|6871.9|62
1698345900000|2023-10-26 18:45:00|6877.7|6875.7|6879.4|6877.4|6881.2|6879.2|6876.9|6874.9|122
1698346200000|2023-10-26 18:50:00|6879.7|6877.7|6885.4|6883.4|6885.9|6883.9|6879.4|6877.4|48
1698346500000|2023-10-26 18:55:00|6885.2|6883.2|6887.7|6885.7|6887.7|6885.7|6885.2|6883.2|193
1698346800000|2023-10-26 19:00:00|6887.4|6885.4|6890.9|6888.9|6892.2|6890.2|6886.9|6884.9|62
1698347100000|2023-10-26 19:05:00|6891.2|6889.2|6886.9|6884.9|6891.4|6889.4|6885.4|6883.4|41
1698347400000|2023-10-26 19:10:00|6887.2|6885.2|6881.9|6879.9|6887.2|6885.2|6881.2|6879.2|99
1698347700000|2023-10-26 19:15:00|6882.2|6880.2|6881.9|6879.9|6884.2|6882.2|6879.7|6877.7|66
1698348000000|2023-10-26 19:20:00|6882.2|6880.2|6881.7|6879.7|6883.9|6881.9|6879.7|6877.7|71
1698348300000|2023-10-26 19:25:00|6881.4|6879.4|6878.4|6876.4|6881.9|6879.9|6878.4|6876.4|77
1698348600000|2023-10-26 19:30:00|6878.2|6876.2|6876.4|6874.4|6878.9|6876.9|6875.9|6873.9|122
1698348900000|2023-10-26 19:35:00|6876.7|6874.7|6866.9|6864.9|6876.7|6874.7|6864.9|6862.9|196
1698349200000|2023-10-26 19:40:00|6867.2|6865.2|6863.7|6861.7|6867.2|6865.2|6862.7|6860.7|144
1698349500000|2023-10-26 19:45:00|6863.4|6861.4|6864.7|6862.7|6866.2|6864.2|6860.4|6858.4|178
1698349800000|2023-10-26 19:50:00|6865.2|6863.2|6866.4|6864.4|6871.9|6869.9|6864.7|6862.7|189
1698350100000|2023-10-26 19:55:00|6866.2|6864.2|6864.9|6862.9|6869.2|6867.2|6862.9|6860.9|246
1698350400000|2023-10-26 20:00:00|6864.7|6862.7|6872.1|6868.1|6877.2|6873.2|6858.9|6854.9|0
1698350700000|2023-10-26 20:05:00|6872.4|6868.4|6874.6|6870.6|6875.5|6871.5|6868|6864|0
1698351000000|2023-10-26 20:10:00|6874.8|6870.8|6877.4|6873.4|6879.1|6875.1|6874.6|6870.6|0
1698351300000|2023-10-26 20:15:00|6877.3|6873.3|6874.6|6870.6|6877.3|6873.3|6873.1|6869.1|0
1698351600000|2023-10-26 20:20:00|6874.3|6870.3|6874.7|6870.7|6876|6872|6873.3|6869.3|0
1698351900000|2023-10-26 20:25:00|6875.1|6871.1|6876.4|6872.4|6876.8|6872.8|6874.9|6870.9|0
1698352200000|2023-10-26 20:30:00|6876.1|6872.1|6872.7|6868.7|6877.3|6873.3|6872|6868|0
1698352500000|2023-10-26 20:35:00|6872.6|6868.6|6871.3|6867.3|6874|6870|6871|6867|0
1698352800000|2023-10-26 20:40:00|6871.1|6867.1|6868.6|6864.6|6871.3|6867.3|6865.2|6861.2|0
1698353100000|2023-10-26 20:45:00|6868.2|6864.2|6870.1|6866.1|6870.6|6866.6|6865.2|6861.2|0
1698353400000|2023-10-26 20:50:00|6870.3|6866.3|6869.3|6865.3|6871|6867|6868.6|6864.6|0
1698353700000|2023-10-26 20:55:00|6869.5|6865.5|6870.2|6866.2|6870.9|6866.9|6869.3|6865.3|0
1698354000000|2023-10-26 21:00:00|6869.7|6865.7|6869.3|6865.3|6870.3|6866.3|6868.3|6864.3|0
1698354300000|2023-10-26 21:05:00|6869.6|6865.6|6870|6866|6870.3|6866.3|6869.3|6865.3|0
1698354600000|2023-10-26 21:10:00|6870.1|6866.1|6870.3|6866.3|6872|6868|6870.1|6866.1|0
1698354900000|2023-10-26 21:15:00|6870.5|6866.5|6871.1|6867.1|6871.6|6867.6|6870.1|6866.1|0
1698355200000|2023-10-26 21:20:00|6871|6867|6870.8|6866.8|6871.1|6867.1|6870.3|6866.3|0
1698355500000|2023-10-26 21:25:00|6870.6|6866.6|6869.4|6865.4|6870.6|6866.6|6869.2|6865.2|0
1698355800000|2023-10-26 21:30:00|6869.2|6865.2|6869.8|6865.8|6870.8|6866.8|6869.2|6865.2|0
1698356100000|2023-10-26 21:35:00|6869.6|6865.6|6871.6|6867.6|6877.1|6873.1|6868.8|6864.8|0
1698356400000|2023-10-26 21:40:00|6871.7|6867.7|6873.4|6869.4|6874.3|6870.3|6871.7|6867.7|0
1698356700000|2023-10-26 21:45:00|6873.1|6869.1|6873.1|6869.1|6873.6|6869.6|6872.2|6868.2|0
1698357000000|2023-10-26 21:50:00|6873.3|6869.3|6876.1|6872.1|6876.8|6872.8|6873.1|6869.1|0
1698357300000|2023-10-26 21:55:00|6876|6872|6876.8|6872.8|6877.7|6873.7|6875.5|6871.5|0
1698357600000|2023-10-26 22:00:00|6876.9|6872.9|6880.8|6876.8|6885.3|6881.3|6876.9|6872.9|0
1698357900000|2023-10-26 22:05:00|6881.2|6877.2|6883.1|6879.1|6883.1|6879.1|6880.2|6876.2|0
1698358200000|2023-10-26 22:10:00|6883.3|6879.3|6883.3|6879.3|6883.7|6879.7|6882|6878|0
1698358500000|2023-10-26 22:15:00|6883.1|6879.1|6885|6881|6886|6882|6882.3|6878.3|0
1698358800000|2023-10-26 22:20:00|6884.8|6880.8|6884.9|6880.9|6886.7|6882.7|6884.8|6880.8|0
1698359100000|2023-10-26 22:25:00|6884.8|6880.8|6884.1|6880.1|6885.6|6881.6|6883.7|6879.7|0
1698359400000|2023-10-26 22:30:00|6884.4|6880.4|6884.1|6880.1|6885.3|6881.3|6882.7|6878.7|0
1698359700000|2023-10-26 22:35:00|6883.9|6879.9|6885.6|6881.6|6885.8|6881.8|6883.2|6879.2|0
1698360000000|2023-10-26 22:40:00|6885.8|6881.8|6886.5|6882.5|6886.5|6882.5|6884.9|6880.9|0
1698360300000|2023-10-26 22:45:00|6886.1|6882.1|6886.4|6882.4|6886.9|6882.9|6885.2|6881.2|0
1698360600000|2023-10-26 22:50:00|6886.6|6882.6|6886.6|6882.6|6886.9|6882.9|6885.6|6881.6|0
1698360900000|2023-10-26 22:55:00|6886.8|6882.8|6885.7|6881.7|6887.3|6883.3|6885.7|6881.7|0
1698361200000|2023-10-26 23:00:00|6886.1|6882.1|6888.9|6884.9|6889|6885|6885.7|6881.7|0
1698361500000|2023-10-26 23:05:00|6889.1|6885.1|6889.8|6885.8|6890.1|6886.1|6888.9|6884.9|0
1698361800000|2023-10-26 23:10:00|6889.5|6885.5|6889.5|6885.5|6889.8|6885.8|6888.6|6884.6|0
1698362100000|2023-10-26 23:15:00|6889.4|6885.4|6890.7|6886.7|6891|6887|6889.4|6885.4|0
1698362400000|2023-10-26 23:20:00|6890.8|6886.8|6889.8|6885.8|6891|6887|6889.5|6885.5|0
1698362700000|2023-10-26 23:25:00|6889.6|6885.6|6889.8|6885.8|6890.1|6886.1|6889.4|6885.4|0
1698363000000|2023-10-26 23:30:00|6890.1|6886.1|6889.4|6885.4|6890.1|6886.1|6888.9|6884.9|0
1698363300000|2023-10-26 23:35:00|6889.3|6885.3|6889.3|6885.3|6889.5|6885.5|6888.4|6884.4|0
1698363600000|2023-10-26 23:40:00|6889|6885|6890.1|6886.1|6890.5|6886.5|6889|6885|0
1698363900000|2023-10-26 23:45:00|6890.5|6886.5|6890.5|6886.5|6890.5|6886.5|6889.5|6885.5|0
1698364200000|2023-10-26 23:50:00|6890.7|6886.7|6891.5|6887.5|6892.2|6888.2|6890.5|6886.5|0
1698364500000|2023-10-26 23:55:00|6891.9|6887.9|6891.9|6887.9|6892.7|6888.7|6891.9|6887.9|0
1698364800000|2023-10-27 00:00:00|6891.8|6887.8|6887.6|6883.6|6891.8|6887.8|6886|6882|0
1698365100000|2023-10-27 00:05:00|6887.5|6883.5|6885.7|6881.7|6888.1|6884.1|6884.8|6880.8|0
1698365400000|2023-10-27 00:10:00|6885.5|6881.5|6885.7|6881.7|6887.2|6883.2|6885.5|6881.5|0
1698365700000|2023-10-27 00:15:00|6885.9|6881.9|6889.2|6886.2|6896.1|6893.1|6885.5|6881.7|0
1698366000000|2023-10-27 00:20:00|6887.5|6884.5|6885.8|6882.8|6890.9|6887.9|6885.8|6882.8|0
1698366300000|2023-10-27 00:25:00|6887.5|6884.5|6890.8|6887.8|6890.8|6887.8|6885.8|6882.8|0
1698366600000|2023-10-27 00:30:00|6892.5|6889.5|6894.2|6891.2|6895.9|6892.9|6890.8|6887.8|0
1698366900000|2023-10-27 00:35:00|6895|6892|6887.5|6884.5|6895.8|6892.8|6887.5|6884.5|0
1698367200000|2023-10-27 00:40:00|6885.8|6882.8|6890.8|6887.8|6890.8|6887.8|6884.1|6881.1|0
1698367500000|2023-10-27 00:45:00|6891.7|6888.7|6894.1|6891.1|6894.2|6891.2|6890.8|6887.8|0
1698367800000|2023-10-27 00:50:00|6894.2|6891.2|6892.5|6889.5|6895.9|6892.9|6892.5|6889.5|0
1698368100000|2023-10-27 00:55:00|6894.2|6891.2|6894.1|6891.1|6895.8|6892.8|6894.1|6891.1|0
1698368400000|2023-10-27 01:00:00|6892.4|6889.4|6897.5|6894.5|6897.5|6894.5|6892.4|6889.4|0
1698368700000|2023-10-27 01:05:00|6899.1|6896.1|6900.8|6897.8|6900.8|6897.8|6897.4|6894.4|0
1698369000000|2023-10-27 01:10:00|6900.7|6897.7|6899|6896|6900.8|6897.8|6897.4|6894.4|0
1698369300000|2023-10-27 01:15:00|6900.7|6897.7|6902.2|6899.2|6905.6|6902.6|6900.7|6897.7|0
1698369600000|2023-10-27 01:20:00|6903.1|6900.1|6902.2|6899.2|6903.9|6900.9|6902.2|6899.2|0
1698369900000|2023-10-27 01:25:00|6903.9|6900.9|6902.1|6899.1|6905.6|6902.6|6900.5|6897.5|0
1698370200000|2023-10-27 01:30:00|6901.3|6898.3|6902.1|6899.1|6903.8|6900.8|6898.8|6895.8|0
1698370500000|2023-10-27 01:35:00|6900.4|6897.4|6903.8|6900.8|6903.8|6900.8|6900.4|6897.4|0
1698370800000|2023-10-27 01:40:00|6902.2|6899.2|6905.4|6902.4|6907.1|6904.1|6902.2|6899.2|0
1698371100000|2023-10-27 01:45:00|6903.8|6900.8|6907.1|6904.1|6907.1|6904.1|6903.8|6900.8|0
1698371400000|2023-10-27 01:50:00|6908.7|6905.7|6908.9|6905.9|6908.9|6905.9|6907.1|6904.1|0
1698371700000|2023-10-27 01:55:00|6908.1|6905.1|6907.3|6904.3|6909|6906|6907.3|6904.3|0
1698372000000|2023-10-27 02:00:00|6908.9|6905.9|6910.7|6907.7|6911.4|6908.4|6907.2|6904.2|0
1698372300000|2023-10-27 02:05:00|6909|6906|6911.4|6908.4|6912.3|6909.3|6909|6906|0
1698372600000|2023-10-27 02:10:00|6910.6|6907.6|6911.7|6908.7|6912.2|6909.2|6910.5|6907.5|0
1698372900000|2023-10-27 02:15:00|6910|6907|6911.7|6908.7|6913.4|6910.4|6910|6907|0
1698373200000|2023-10-27 02:20:00|6911.6|6908.6|6910|6907|6911.6|6908.6|6908.3|6905.3|0
1698373500000|2023-10-27 02:25:00|6908.3|6905.3|6908.3|6905.3|6910|6907|6906.7|6903.7|0
1698373800000|2023-10-27 02:30:00|6908.4|6905.4|6910.3|6907.3|6911.9|6908.9|6908.4|6905.4|0
1698374100000|2023-10-27 02:35:00|6911.1|6908.1|6910.3|6907.3|6911.1|6908.1|6908.6|6905.6|0
1698374400000|2023-10-27 02:40:00|6908.6|6905.6|6908.4|6905.4|6910.3|6907.3|6908.4|6905.4|0
1698374700000|2023-10-27 02:45:00|6908.3|6905.3|6908.3|6905.3|6908.3|6905.3|6908.3|6905.3|0
1698375000000|2023-10-27 02:50:00|6909.2|6906.2|6908.3|6905.3|6910|6907|6908.3|6905.3|0
1698375300000|2023-10-27 02:55:00|6910|6907|6908.3|6905.3|6910|6907|6908.3|6905.3|0
1698375600000|2023-10-27 03:00:00|6909.1|6906.1|6908.3|6905.3|6910|6907|6906.6|6903.6|0
1698375900000|2023-10-27 03:05:00|6908|6905|6905.5|6902.5|6908|6905|6904.6|6901.6|0
1698376200000|2023-10-27 03:10:00|6904.6|6901.6|6902.9|6899.9|6904.6|6901.6|6902.9|6899.9|0
1698376500000|2023-10-27 03:15:00|6903.7|6900.7|6903.1|6900.1|6903.7|6900.7|6902.9|6899.9|0
1698376800000|2023-10-27 03:20:00|6904.7|6901.7|6903.1|6900.1|6904.7|6901.7|6903.1|6900.1|0
1698377100000|2023-10-27 03:25:00|6904.7|6901.7|6904.7|6901.7|6904.7|6901.7|6904.7|6901.7|0
1698377400000|2023-10-27 03:30:00|6903.1|6900.1|6901.4|6898.4|6904.7|6901.7|6901.4|6898.4|0
1698377700000|2023-10-27 03:35:00|6899.8|6896.8|6903.1|6900.1|6903.1|6900.1|6899.8|6896.8|0
1698378000000|2023-10-27 03:40:00|6901.4|6898.4|6901.3|6898.3|6903|6900|6901.3|6898.3|0
1698378300000|2023-10-27 03:45:00|6901.4|6898.4|6901.4|6898.4|6903|6900|6901.4|6898.4|0
1698378600000|2023-10-27 03:50:00|6901.3|6898.3|6901.6|6898.6|6901.6|6898.6|6901.3|6898.3|0
1698378900000|2023-10-27 03:55:00|6901.7|6898.7|6905.3|6902.3|6905.3|6902.3|6901.7|6898.7|0
1698379200000|2023-10-27 04:00:00|6905.5|6902.5|6903.7|6900.7|6905.5|6902.5|6903.7|6900.7|0
1698379500000|2023-10-27 04:05:00|6903.8|6900.8|6903.7|6900.7|6903.8|6900.8|6903.7|6900.7|0
1698379800000|2023-10-27 04:10:00|6903.8|6900.8|6901.9|6898.9|6903.8|6900.8|6900.4|6897.4|0
1698380100000|2023-10-27 04:15:00|6901.1|6898.1|6903.5|6900.5|6903.5|6900.5|6900.2|6897.2|0
1698380400000|2023-10-27 04:20:00|6902.7|6899.7|6903.5|6900.5|6903.5|6900.5|6902.7|6899.7|0
1698380700000|2023-10-27 04:25:00|6903.6|6900.6|6901.9|6898.9|6903.6|6900.6|6901.1|6898.1|0
1698381000000|2023-10-27 04:30:00|6903.5|6900.5|6902.2|6899.2|6903.8|6900.8|6901.9|6898.9|0
1698381300000|2023-10-27 04:35:00|6903.8|6900.8|6907.2|6904.2|6907.2|6904.2|6903.8|6900.8|0
1698381600000|2023-10-27 04:40:00|6906.4|6903.4|6909.1|6906.1|6909.1|6906.1|6905.6|6902.6|0
1698381900000|2023-10-27 04:45:00|6907.4|6904.4|6907.5|6904.5|6909.1|6906.1|6907.4|6904.4|0
1698382200000|2023-10-27 04:50:00|6909.2|6906.2|6909.2|6906.2|6909.2|6906.2|6909.2|6906.2|0
1698382500000|2023-10-27 04:55:00|6907.5|6904.5|6910.8|6907.8|6910.8|6907.8|6907.5|6904.5|0
1698382800000|2023-10-27 05:00:00|6909.1|6906.1|6912.5|6909.5|6912.5|6909.5|6909.1|6906.1|0
1698383100000|2023-10-27 05:05:00|6914.1|6911.1|6908.8|6905.8|6914.1|6911.1|6908.8|6905.8|0
1698383400000|2023-10-27 05:10:00|6907.1|6904.1|6909.5|6906.5|6910.3|6907.3|6905.4|6902.4|0
1698383700000|2023-10-27 05:15:00|6910.3|6907.3|6910|6907|6911.9|6908.9|6908.6|6905.6|0
1698384000000|2023-10-27 05:20:00|6909.2|6906.2|6908.2|6905.2|6910|6907|6908.2|6905.2|0
1698384300000|2023-10-27 05:25:00|6908.3|6905.3|6911.6|6908.6|6911.6|6908.6|6908.2|6905.2|0
1698384600000|2023-10-27 05:30:00|6913.2|6910.2|6911.1|6908.1|6918.2|6915.2|6911.1|6908.1|0
1698384900000|2023-10-27 05:35:00|6908.7|6905.7|6911|6908|6911|6908|6907.8|6904.8|0
1698385200000|2023-10-27 05:40:00|6910.9|6907.9|6914|6911|6914|6911|6909|6906|0
1698385500000|2023-10-27 05:45:00|6913.2|6910.2|6912.4|6909.4|6914|6911|6912.3|6909.3|0
1698385800000|2023-10-27 05:50:00|6914|6911|6914.1|6911.1|6914.1|6911.1|6912.4|6909.4|0
1698386100000|2023-10-27 05:55:00|6913.2|6910.2|6910.4|6907.4|6914.1|6911.1|6907.1|6904.1|0
1698386400000|2023-10-27 06:00:00|6912.1|6909.1|6908.9|6906.9|6915.7|6913.7|6907.9|6905.9|446
1698386700000|2023-10-27 06:05:00|6909.2|6907.2|6910.4|6908.4|6912.7|6910.7|6907.7|6905.7|392
1698387000000|2023-10-27 06:10:00|6910.7|6908.7|6905.9|6903.9|6915.9|6913.9|6905.7|6903.7|395
1698387300000|2023-10-27 06:15:00|6906.2|6904.2|6905.7|6903.7|6907.9|6905.9|6904.7|6902.7|208
1698387600000|2023-10-27 06:20:00|6905.4|6903.4|6901.9|6899.9|6906.2|6904.2|6900.2|6898.2|141
1698387900000|2023-10-27 06:25:00|6901.7|6899.7|6893.9|6891.9|6902.7|6900.7|6893.9|6891.9|248
1698388200000|2023-10-27 06:30:00|6894.2|6892.2|6895.2|6893.2|6896.2|6894.2|6892.2|6890.2|191
1698388500000|2023-10-27 06:35:00|6894.9|6892.9|6895.4|6893.4|6900.2|6898.2|6894.4|6892.4|160
1698388800000|2023-10-27 06:40:00|6895.2|6893.2|6890.4|6888.4|6895.4|6893.4|6889.9|6887.9|182
1698389100000|2023-10-27 06:45:00|6890.7|6888.7|6887.7|6885.7|6890.9|6888.9|6886.2|6884.2|142
1698389400000|2023-10-27 06:50:00|6887.4|6885.4|6878.9|6876.9|6889.4|6887.4|6877.2|6875.2|413
1698389700000|2023-10-27 06:55:00|6878.7|6876.7|6854.9|6852.9|6880.9|6878.9|6854.2|6852.2|1143
1698390000000|2023-10-27 07:00:00|6854.4|6853.4|6824.2|6823.2|6856.4|6855.4|6816.4|6815.4|4338
1698390300000|2023-10-27 07:05:00|6823.9|6822.9|6811.2|6810.2|6827.4|6826.4|6809.9|6808.9|2148
1698390600000|2023-10-27 07:10:00|6811.4|6810.4|6804.4|6803.4|6816.4|6815.4|6803.4|6802.4|1360
1698390900000|2023-10-27 07:15:00|6804.2|6803.2|6819.4|6818.4|6821.2|6820.2|6803.2|6802.2|1354
1698391200000|2023-10-27 07:20:00|6819.2|6818.2|6813.7|6812.7|6823.4|6822.4|6808.4|6807.4|1174
1698391500000|2023-10-27 07:25:00|6813.9|6812.9|6806.7|6805.7|6821.4|6820.4|6804.4|6803.4|1288
1698391800000|2023-10-27 07:30:00|6806.4|6805.4|6809.4|6808.4|6814.4|6813.4|6802.2|6801.2|732
1698392100000|2023-10-27 07:35:00|6809.2|6808.2|6815.9|6814.9|6816.2|6815.2|6806.7|6805.7|842
1698392400000|2023-10-27 07:40:00|6815.7|6814.7|6835.9|6834.9|6835.9|6834.9|6813.4|6812.4|580
1698392700000|2023-10-27 07:45:00|6835.7|6834.7|6833.9|6832.9|6840.9|6839.9|6831.7|6830.7|468
1698393000000|2023-10-27 07:50:00|6834.2|6833.2|6838.4|6837.4|6842.7|6841.7|6830.4|6829.4|447
1698393300000|2023-10-27 07:55:00|6838.7|6837.7|6833.2|6832.2|6839.4|6838.4|6831.2|6830.2|241
1698393600000|2023-10-27 08:00:00|6832.9|6831.9|6831.9|6830.9|6834.9|6833.9|6826.7|6825.7|377
1698393900000|2023-10-27 08:05:00|6831.7|6830.7|6832.9|6831.9|6836.4|6835.4|6829.9|6828.9|359
1698394200000|2023-10-27 08:10:00|6832.4|6831.4|6830.2|6829.2|6833.2|6832.2|6825.7|6824.7|243
1698394500000|2023-10-27 08:15:00|6830.4|6829.4|6834.9|6833.9|6835.9|6834.9|6829.7|6828.7|249
1698394800000|2023-10-27 08:20:00|6835.2|6834.2|6835.4|6834.4|6840.4|6839.4|6833.9|6832.9|298
1698395100000|2023-10-27 08:25:00|6835.7|6834.7|6841.7|6840.7|6842.4|6841.4|6834.7|6833.7|234
1698395400000|2023-10-27 08:30:00|6841.9|6840.9|6851.9|6850.9|6851.9|6850.9|6841.2|6840.2|891
1698395700000|2023-10-27 08:35:00|6851.7|6850.7|6851.2|6850.2|6851.9|6850.9|6845.7|6844.7|285
1698396000000|2023-10-27 08:40:00|6851.4|6850.4|6858.4|6857.4|6859.4|6858.4|6848.7|6847.7|508
1698396300000|2023-10-27 08:45:00|6858.2|6857.2|6857.2|6856.2|6859.7|6858.7|6853.7|6852.7|458
1698396600000|2023-10-27 08:50:00|6857.4|6856.4|6862.9|6861.9|6864.2|6863.2|6856.9|6855.9|317
1698396900000|2023-10-27 08:55:00|6863.2|6862.2|6870.9|6869.9|6872.2|6871.2|6861.2|6860.2|375
1698397200000|2023-10-27 09:00:00|6870.4|6869.4|6871.9|6870.9|6872.7|6871.7|6867.7|6866.7|247
1698397500000|2023-10-27 09:05:00|6872.2|6871.2|6868.9|6867.9|6875.9|6874.9|6867.9|6866.9|187
1698397800000|2023-10-27 09:10:00|6869.2|6868.2|6859.4|6858.4|6869.7|6868.7|6858.4|6857.4|401
1698398100000|2023-10-27 09:15:00|6859.7|6858.7|6863.9|6862.9|6865.4|6864.4|6859.7|6858.7|329
1698398400000|2023-10-27 09:20:00|6863.7|6862.7|6864.4|6863.4|6868.2|6867.2|6859.7|6858.7|288
1698398700000|2023-10-27 09:25:00|6864.7|6863.7|6860.9|6859.9|6865.7|6864.7|6860.4|6859.4|153
1698399000000|2023-10-27 09:30:00|6861.7|6860.7|6858.9|6857.9|6863.7|6862.7|6857.9|6856.9|269
1698399300000|2023-10-27 09:35:00|6858.7|6857.7|6852.2|6851.2|6859.9|6858.9|6849.7|6848.7|252
1698399600000|2023-10-27 09:40:00|6852.4|6851.4|6852.4|6851.4|6855.2|6854.2|6851.2|6850.2|285
1698399900000|2023-10-27 09:45:00|6852.2|6851.2|6856.9|6855.9|6857.9|6856.9|6851.9|6850.9|536
1698400200000|2023-10-27 09:50:00|6856.7|6855.7|6854.4|6853.4|6856.9|6855.9|6852.4|6851.4|396
1698400500000|2023-10-27 09:55:00|6853.9|6852.9|6854.7|6853.7|6855.7|6854.7|6852.2|6851.2|270
1698400800000|2023-10-27 10:00:00|6854.9|6853.9|6860.4|6859.4|6860.7|6859.7|6853.2|6852.2|412
1698401100000|2023-10-27 10:05:00|6860.7|6859.7|6865.7|6864.7|6865.7|6864.7|6859.7|6858.7|250
1698401400000|2023-10-27 10:10:00|6865.4|6864.4|6862.4|6861.4|6866.2|6865.2|6861.7|6860.7|175
1698401700000|2023-10-27 10:15:00|6862.2|6861.2|6859.4|6858.4|6862.9|6861.9|6858.4|6857.4|423
1698402000000|2023-10-27 10:20:00|6859.2|6858.2|6853.4|6852.4|6860.2|6859.2|6852.7|6851.7|329
1698402300000|2023-10-27 10:25:00|6853.7|6852.7|6855.4|6854.4|6855.4|6854.4|6851.2|6850.2|301
1698402600000|2023-10-27 10:30:00|6854.9|6853.9|6847.4|6846.4|6855.4|6854.4|6846.2|6845.2|376
1698402900000|2023-10-27 10:35:00|6847.7|6846.7|6846.9|6845.9|6851.4|6850.4|6845.4|6844.4|102
1698403200000|2023-10-27 10:40:00|6847.2|6846.2|6849.9|6848.9|6849.9|6848.9|6846.7|6845.7|180
1698403500000|2023-10-27 10:45:00|6850.2|6849.2|6850.9|6849.9|6852.9|6851.9|6848.4|6847.4|89
1698403800000|2023-10-27 10:50:00|6850.7|6849.7|6844.9|6843.9|6851.2|6850.2|6844.9|6843.9|110
1698404100000|2023-10-27 10:55:00|6844.7|6843.7|6833.2|6832.2|6844.9|6843.9|6833.2|6832.2|246
1698404400000|2023-10-27 11:00:00|6832.7|6831.7|6831.4|6830.4|6836.7|6835.7|6829.4|6828.4|322
1698404700000|2023-10-27 11:05:00|6831.2|6830.2|6826.2|6825.2|6831.2|6830.2|6825.9|6824.9|173
1698405000000|2023-10-27 11:10:00|6825.9|6824.9|6823.2|6822.2|6827.4|6826.4|6819.2|6818.2|324
1698405300000|2023-10-27 11:15:00|6822.9|6821.9|6818.9|6817.9|6824.7|6823.7|6818.7|6817.7|308
1698405600000|2023-10-27 11:20:00|6818.7|6817.7|6821.4|6820.4|6823.9|6822.9|6818.2|6817.2|236
1698405900000|2023-10-27 11:25:00|6821.7|6820.7|6815.4|6814.4|6822.4|6821.4|6811.7|6810.7|312
1698406200000|2023-10-27 11:30:00|6815.2|6814.2|6813.9|6812.9|6816.7|6815.7|6811.4|6810.4|268
1698406500000|2023-10-27 11:35:00|6814.2|6813.2|6809.9|6808.9|6814.9|6813.9|6808.7|6807.7|290
1698406800000|2023-10-27 11:40:00|6810.1|6809.1|6808.6|6807.6|6810.9|6809.9|6806.9|6805.9|271
1698407100000|2023-10-27 11:45:00|6808.9|6807.9|6806.6|6805.6|6813.6|6812.6|6806.1|6805.1|311
1698407400000|2023-10-27 11:50:00|6806.9|6805.9|6807.9|6806.9|6809.6|6808.6|6805.4|6804.4|391
1698407700000|2023-10-27 11:55:00|6807.6|6806.6|6805.4|6804.4|6811.4|6810.4|6803.9|6802.9|556
1698408000000|2023-10-27 12:00:00|6805.6|6804.6|6803.1|6802.1|6806.4|6805.4|6800.1|6799.1|296
1698408300000|2023-10-27 12:05:00|6802.9|6801.9|6812.9|6811.9|6813.1|6812.1|6802.9|6801.9|288
1698408600000|2023-10-27 12:10:00|6812.6|6811.6|6815.9|6814.9|6817.9|6816.9|6811.9|6810.9|246
1698408900000|2023-10-27 12:15:00|6816.1|6815.1|6820.4|6819.4|6824.6|6823.6|6816.1|6815.1|321
1698409200000|2023-10-27 12:20:00|6820.6|6819.6|6825.4|6824.4|6825.9|6824.9|6816.9|6815.9|257
1698409500000|2023-10-27 12:25:00|6825.1|6824.1|6824.9|6823.9|6827.4|6826.4|6822.9|6821.9|256
1698409800000|2023-10-27 12:30:00|6825.1|6824.1|6842.1|6841.1|6842.1|6841.1|6821.9|6820.9|655
1698410100000|2023-10-27 12:35:00|6841.9|6840.9|6842.6|6841.6|6845.4|6844.4|6839.6|6838.6|397
1698410400000|2023-10-27 12:40:00|6842.9|6841.9|6845.6|6844.6|6846.1|6845.1|6837.1|6836.1|298
1698410700000|2023-10-27 12:45:00|6845.9|6844.9|6846.9|6845.9|6849.6|6848.6|6843.6|6842.6|392
1698411000000|2023-10-27 12:50:00|6846.6|6845.6|6853.1|6852.1|6854.1|6853.1|6842.1|6841.1|894
1698411300000|2023-10-27 12:55:00|6852.9|6851.9|6849.1|6848.1|6856.9|6855.9|6842.1|6841.1|865
1698411600000|2023-10-27 13:00:00|6849.4|6848.4|6859.9|6858.9|6860.6|6859.6|6848.9|6847.9|405
1698411900000|2023-10-27 13:05:00|6859.6|6858.6|6856.6|6855.6|6861.4|6860.4|6853.9|6852.9|389
1698412200000|2023-10-27 13:10:00|6856.9|6855.9|6851.6|6850.6|6859.9|6858.9|6849.6|6848.6|325
1698412500000|2023-10-27 13:15:00|6851.4|6850.4|6857.9|6856.9|6858.6|6857.6|6850.6|6849.6|297
1698412800000|2023-10-27 13:20:00|6858.1|6857.1|6859.6|6858.6|6862.9|6861.9|6857.6|6856.6|264
1698413100000|2023-10-27 13:25:00|6859.4|6858.4|6858.9|6857.9|6859.9|6858.9|6854.6|6853.6|364
1698413400000|2023-10-27 13:30:00|6859.4|6858.4|6844.6|6843.6|6859.4|6858.4|6841.6|6840.6|712
1698413700000|2023-10-27 13:35:00|6844.9|6843.9|6839.1|6838.1|6847.1|6846.1|6835.1|6834.1|377
1698414000000|2023-10-27 13:40:00|6838.9|6837.9|6824.6|6823.6|6839.4|6838.4|6824.6|6823.6|521
1698414300000|2023-10-27 13:45:00|6824.9|6823.9|6817.9|6816.9|6829.1|6828.1|6816.6|6815.6|425
1698414600000|2023-10-27 13:50:00|6817.4|6816.4|6813.6|6812.6|6820.4|6819.4|6811.1|6810.1|348
1698414900000|2023-10-27 13:55:00|6813.9|6812.9|6823.6|6822.6|6823.6|6822.6|6813.6|6812.6|403
1698415200000|2023-10-27 14:00:00|6823.9|6822.9|6826.6|6825.6|6828.6|6827.6|6812.9|6811.9|783
1698415500000|2023-10-27 14:05:00|6826.9|6825.9|6824.9|6823.9|6829.9|6828.9|6820.9|6819.9|318
1698415800000|2023-10-27 14:10:00|6825.1|6824.1|6830.1|6829.1|6832.1|6831.1|6816.6|6815.6|426
1698416100000|2023-10-27 14:15:00|6829.9|6828.9|6819.9|6818.9|6831.6|6830.6|6817.9|6816.9|357
1698416400000|2023-10-27 14:20:00|6820.1|6819.1|6810.4|6809.4|6825.9|6824.9|6810.1|6809.1|434
1698416700000|2023-10-27 14:25:00|6810.1|6809.1|6802.9|6801.9|6815.6|6814.6|6802.6|6801.6|836
1698417000000|2023-10-27 14:30:00|6802.6|6801.6|6801.9|6800.9|6806.9|6805.9|6796.6|6795.6|566
1698417300000|2023-10-27 14:35:00|6801.6|6800.6|6795.4|6794.4|6808.1|6807.1|6794.1|6793.1|467
1698417600000|2023-10-27 14:40:00|6795.6|6794.6|6785.4|6784.4|6796.1|6795.1|6784.6|6783.6|753
1698417900000|2023-10-27 14:45:00|6785.6|6784.6|6789.4|6788.4|6790.9|6789.9|6784.6|6783.6|656
1698418200000|2023-10-27 14:50:00|6790.1|6789.1|6796.4|6795.4|6798.6|6797.6|6789.9|6788.9|614
1698418500000|2023-10-27 14:55:00|6796.6|6795.6|6794.9|6793.9|6798.1|6797.1|6792.1|6791.1|505
1698418800000|2023-10-27 15:00:00|6795.1|6794.1|6791.6|6790.6|6800.1|6799.1|6789.4|6788.4|718
1698419100000|2023-10-27 15:05:00|6791.4|6790.4|6797.6|6796.6|6800.9|6799.9|6790.6|6789.6|547
1698419400000|2023-10-27 15:10:00|6797.9|6796.9|6806.6|6805.6|6807.6|6806.6|6794.6|6793.6|601
1698419700000|2023-10-27 15:15:00|6806.9|6805.9|6808.6|6807.6|6814.4|6813.4|6806.1|6805.1|882
1698420000000|2023-10-27 15:20:00|6808.9|6807.9|6811.1|6810.1|6812.9|6811.9|6807.1|6806.1|675
1698420300000|2023-10-27 15:25:00|6811.4|6810.4|6806.9|6805.9|6812.4|6811.4|6806.4|6805.4|1066
1698420600000|2023-10-27 15:30:00|6807.4|6805.4|6798.9|6796.9|6809.6|6807.6|6798.1|6796.1|3024
1698420900000|2023-10-27 15:35:00|6799.4|6797.4|6798.1|6796.1|6801.6|6799.6|6795.1|6793.1|1743
1698421200000|2023-10-27 15:40:00|6798.4|6796.4|6795.9|6793.9|6799.9|6797.9|6795.4|6793.4|540
1698421500000|2023-10-27 15:45:00|6795.1|6793.1|6796.1|6794.1|6796.9|6794.9|6790.9|6788.9|468
1698421800000|2023-10-27 15:50:00|6796.4|6794.4|6797.1|6795.1|6799.4|6797.4|6796.4|6794.4|177
1698422100000|2023-10-27 15:55:00|6796.9|6794.9|6797.6|6795.6|6798.9|6796.9|6794.9|6792.9|96
1698422400000|2023-10-27 16:00:00|6797.4|6795.4|6795.1|6793.1|6798.6|6796.6|6793.4|6791.4|179
1698422700000|2023-10-27 16:05:00|6794.9|6792.9|6797.4|6795.4|6798.4|6796.4|6794.4|6792.4|118
1698423000000|2023-10-27 16:10:00|6797.1|6795.1|6792.1|6790.1|6797.6|6795.6|6791.9|6789.9|186
1698423300000|2023-10-27 16:15:00|6791.9|6789.9|6797.1|6795.1|6797.4|6795.4|6790.9|6788.9|157
1698423600000|2023-10-27 16:20:00|6796.9|6794.9|6791.9|6789.9|6797.9|6795.9|6791.6|6789.6|116
1698423900000|2023-10-27 16:25:00|6791.6|6789.6|6790.1|6788.1|6792.1|6790.1|6785.9|6783.9|311
1698424200000|2023-10-27 16:30:00|6789.9|6787.9|6789.1|6787.1|6790.4|6788.4|6785.9|6783.9|94
1698424500000|2023-10-27 16:35:00|6788.9|6786.9|6792.4|6790.4|6793.1|6791.1|6788.9|6786.9|64
1698424800000|2023-10-27 16:40:00|6792.1|6790.1|6788.9|6786.9|6793.1|6791.1|6788.9|6786.9|64
1698425100000|2023-10-27 16:45:00|6789.1|6787.1|6786.6|6784.6|6789.9|6787.9|6785.9|6783.9|62
1698425400000|2023-10-27 16:50:00|6786.4|6784.4|6785.6|6783.6|6786.9|6784.9|6782.9|6780.9|182
1698425700000|2023-10-27 16:55:00|6785.4|6783.4|6781.6|6779.6|6785.6|6783.6|6781.1|6779.1|68
1698426000000|2023-10-27 17:00:00|6781.4|6779.4|6781.1|6779.1|6784.6|6782.6|6780.9|6778.9|57
1698426300000|2023-10-27 17:05:00|6780.9|6778.9|6773.4|6771.4|6780.9|6778.9|6771.4|6769.4|151
1698426600000|2023-10-27 17:10:00|6773.6|6771.6|6771.4|6769.4|6776.4|6774.4|6770.1|6768.1|51
1698426900000|2023-10-27 17:15:00|6771.6|6769.6|6766.9|6764.9|6773.1|6771.1|6763.9|6761.9|584
1698427200000|2023-10-27 17:20:00|6766.6|6764.6|6769.1|6767.1|6769.6|6767.6|6764.1|6762.1|85
1698427500000|2023-10-27 17:25:00|6769.4|6767.4|6769.4|6767.4|6774.6|6772.6|6767.6|6765.6|112
1698427800000|2023-10-27 17:30:00|6769.1|6767.1|6770.6|6768.6|6771.6|6769.6|6765.6|6763.6|67
1698428100000|2023-10-27 17:35:00|6770.4|6768.4|6768.4|6766.4|6772.4|6770.4|6766.4|6764.4|84
1698428400000|2023-10-27 17:40:00|6768.1|6766.1|6770.1|6768.1|6773.6|6771.6|6765.6|6763.6|140
1698428700000|2023-10-27 17:45:00|6769.9|6767.9|6768.1|6766.1|6771.1|6769.1|6766.6|6764.6|58
1698429000000|2023-10-27 17:50:00|6767.9|6765.9|6767.1|6765.1|6772.1|6770.1|6766.6|6764.6|53
1698429300000|2023-10-27 17:55:00|6766.9|6764.9|6767.6|6765.6|6769.1|6767.1|6765.9|6763.9|136
1698429600000|2023-10-27 18:00:00|6767.4|6765.4|6767.1|6765.1|6769.6|6767.6|6765.6|6763.6|67
1698429900000|2023-10-27 18:05:00|6767.4|6765.4|6764.6|6762.6|6767.6|6765.6|6761.4|6759.4|85
1698430200000|2023-10-27 18:10:00|6764.4|6762.4|6765.6|6763.6|6767.6|6765.6|6764.4|6762.4|43
1698430500000|2023-10-27 18:15:00|6765.4|6763.4|6765.1|6763.1|6770.4|6768.4|6763.6|6761.6|68
1698430800000|2023-10-27 18:20:00|6764.9|6762.9|6762.1|6760.1|6765.1|6763.1|6760.1|6758.1|58
1698431100000|2023-10-27 18:25:00|6761.9|6759.9|6761.1|6759.1|6763.6|6761.6|6759.9|6757.9|68
1698431400000|2023-10-27 18:30:00|6761.4|6759.4|6765.6|6763.6|6768.1|6766.1|6759.9|6757.9|92
1698431700000|2023-10-27 18:35:00|6765.4|6763.4|6769.1|6767.1|6770.9|6768.9|6764.1|6762.1|47
1698432000000|2023-10-27 18:40:00|6769.4|6767.4|6769.6|6767.6|6769.9|6767.9|6767.1|6765.1|66
1698432300000|2023-10-27 18:45:00|6769.1|6767.1|6762.1|6760.1|6771.6|6769.6|6761.4|6759.4|81
1698432600000|2023-10-27 18:50:00|6761.9|6759.9|6759.1|6757.1|6763.6|6761.6|6758.6|6756.6|145
1698432900000|2023-10-27 18:55:00|6759.4|6757.4|6756.6|6754.6|6759.4|6757.4|6753.1|6751.1|198
1698433200000|2023-10-27 19:00:00|6756.9|6754.9|6757.1|6755.1|6759.4|6757.4|6755.1|6753.1|85
1698433500000|2023-10-27 19:05:00|6756.9|6754.9|6758.6|6756.6|6760.1|6758.1|6756.1|6754.1|42
1698433800000|2023-10-27 19:10:00|6758.4|6756.4|6759.1|6757.1|6761.1|6759.1|6756.4|6754.4|99
1698434100000|2023-10-27 19:15:00|6759.4|6757.4|6758.1|6756.1|6760.6|6758.6|6757.4|6755.4|57
1698434400000|2023-10-27 19:20:00|6758.4|6756.4|6758.4|6756.4|6760.4|6758.4|6757.1|6755.1|87
1698434700000|2023-10-27 19:25:00|6758.1|6756.1|6762.6|6760.6|6763.1|6761.1|6758.1|6756.1|104
1698435000000|2023-10-27 19:30:00|6762.9|6760.9|6758.6|6756.6|6765.1|6763.1|6758.1|6756.1|132
1698435300000|2023-10-27 19:35:00|6758.4|6756.4|6755.4|6753.4|6758.6|6756.6|6755.1|6753.1|85
1698435600000|2023-10-27 19:40:00|6755.6|6753.6|6754.6|6752.6|6758.9|6756.9|6754.6|6752.6|114
1698435900000|2023-10-27 19:45:00|6754.9|6752.9|6758.1|6756.1|6758.4|6756.4|6754.1|6752.1|70
1698436200000|2023-10-27 19:50:00|6758.4|6756.4|6760.1|6758.1|6761.6|6759.6|6756.6|6754.6|273
1698436500000|2023-10-27 19:55:00|6759.9|6757.9|6768.9|6766.9|6770.9|6768.9|6759.6|6757.6|382
1698436800000|2023-10-27 20:00:00|6768.3|6764.3|6772.3|6768.3|6774.9|6770.9|6768.3|6764.3|0
1698437100000|2023-10-27 20:05:00|6771.9|6767.9|6769.8|6765.8|6771.9|6767.9|6769.7|6765.7|0
1698437400000|2023-10-27 20:10:00|6770.2|6766.2|6769.9|6765.9|6771.4|6767.4|6769.8|6765.8|0
1698437700000|2023-10-27 20:15:00|6770.2|6766.2|6771|6767|6771.4|6767.4|6769.7|6765.7|0
1698438000000|2023-10-27 20:20:00|6771.3|6767.3|6771.2|6767.2|6771.3|6767.3|6770.9|6766.9|0
1698438300000|2023-10-27 20:25:00|6771.1|6767.1|6770.9|6766.9|6771.4|6767.4|6770.9|6766.9|0
1698438600000|2023-10-27 20:30:00|6771.2|6767.2|6771.3|6767.3|6771.4|6767.4|6771.2|6767.2|0
1698438900000|2023-10-27 20:35:00|6772.5|6768.5|6772.5|6768.5|6772.5|6768.5|6772.5|6768.5|0
1698439200000|2023-10-27 20:40:00|6772.8|6768.8|6772.4|6768.4|6772.8|6768.8|6771.9|6767.9|0
1698439500000|2023-10-27 20:45:00|6771.9|6767.9|6771.8|6767.8|6772.4|6768.4|6771.8|6767.8|0
1698439800000|2023-10-27 20:50:00|6772|6768|6770.5|6766.5|6772|6768|6770.5|6766.5|0
1698440100000|2023-10-27 20:55:00|6770.7|6766.7|6767.8|6763.8|6770.7|6766.7|6767.6|6763.6|0
1698616800000|2023-10-29 22:00:00|6782.9|6778.9|6779.4|6775.4|6786.9|6782.9|6779.1|6775.1|0
1698617100000|2023-10-29 22:05:00|6779.2|6775.2|6782.4|6778.4|6783.8|6779.8|6777.5|6773.5|0
1698617400000|2023-10-29 22:10:00|6781.8|6777.8|6783|6779|6783|6779|6781.2|6777.2|0
1698617700000|2023-10-29 22:15:00|6782.9|6778.9|6783.8|6779.8|6783.8|6779.8|6780.6|6776.6|0
1698618000000|2023-10-29 22:20:00|6784|6780|6787.1|6783.1|6787.5|6783.5|6783|6779|0
1698618300000|2023-10-29 22:25:00|6787.2|6783.2|6787.9|6783.9|6789.2|6785.2|6786.8|6782.8|0
1698618600000|2023-10-29 22:30:00|6787.5|6783.5|6785.3|6781.3|6788.4|6784.4|6784|6780|0
1698618900000|2023-10-29 22:35:00|6785.4|6781.4|6787.1|6783.1|6789.3|6785.3|6785.4|6781.4|0
1698619200000|2023-10-29 22:40:00|6787|6783|6783|6779|6787|6783|6782.8|6778.8|0
1698619500000|2023-10-29 22:45:00|6783.2|6779.2|6787.1|6783.1|6787.1|6783.1|6782.7|6778.7|0
1698619800000|2023-10-29 22:50:00|6786.9|6782.9|6786.1|6782.1|6787.9|6783.9|6784.7|6780.7|0
1698620100000|2023-10-29 22:55:00|6785.9|6781.9|6785.1|6781.1|6786.8|6782.8|6784.7|6780.7|0
1698620400000|2023-10-29 23:00:00|6784.7|6780.7|6784|6780|6785.6|6781.6|6780.6|6776.6|0
1698620700000|2023-10-29 23:05:00|6783.8|6779.8|6781.8|6777.8|6783.8|6779.8|6779.2|6775.2|0
1698621000000|2023-10-29 23:10:00|6781.3|6777.3|6780.1|6776.1|6781.3|6777.3|6778.4|6774.4|0
1698621300000|2023-10-29 23:15:00|6779.9|6775.9|6781.4|6777.4|6781.4|6777.4|6779.7|6775.7|0
1698621600000|2023-10-29 23:20:00|6781.7|6777.7|6784|6780|6784|6780|6781.4|6777.4|0
1698621900000|2023-10-29 23:25:00|6783.8|6779.8|6783.1|6779.1|6784|6780|6781.9|6777.9|0
1698622200000|2023-10-29 23:30:00|6783.6|6779.6|6780.1|6776.1|6783.6|6779.6|6780.1|6776.1|0
1698622500000|2023-10-29 23:35:00|6780.4|6776.4|6778.6|6774.6|6780.4|6776.4|6778.4|6774.4|0
1698622800000|2023-10-29 23:40:00|6778.9|6774.9|6780.9|6776.9|6780.9|6776.9|6778.4|6774.4|0
1698623100000|2023-10-29 23:45:00|6780.6|6776.6|6781|6777|6781.6|6777.6|6780.1|6776.1|0
1698623400000|2023-10-29 23:50:00|6780.9|6776.9|6781.9|6777.9|6781.9|6777.9|6780.7|6776.7|0
1698623700000|2023-10-29 23:55:00|6781.7|6777.7|6781|6777|6781.9|6777.9|6780.7|6776.7|0
1698624000000|2023-10-30 00:00:00|6780.7|6776.7|6780.7|6776.7|6783.1|6779.1|6779.3|6775.3|0
1698624300000|2023-10-30 00:05:00|6781|6777|6785.9|6781.9|6786.4|6782.4|6780.7|6776.7|0
1698624600000|2023-10-30 00:10:00|6785.6|6781.6|6785.6|6781.6|6786.4|6782.4|6784.7|6780.7|0
1698624900000|2023-10-30 00:15:00|6785.5|6781.5|6788.3|6784.3|6792.5|6788.5|6784.7|6780.7|0
1698625200000|2023-10-30 00:20:00|6787.5|6783.5|6790|6786|6790|6786|6786.7|6782.7|0
1698625500000|2023-10-30 00:25:00|6789.9|6785.9|6787.4|6783.4|6789.9|6785.9|6785|6781|0
1698625800000|2023-10-30 00:30:00|6786.5|6782.5|6788.2|6784.2|6789.9|6785.9|6786.5|6782.5|0
1698626100000|2023-10-30 00:35:00|6789|6785|6786.5|6782.5|6789|6785|6784.9|6780.9|0
1698626400000|2023-10-30 00:40:00|6788.2|6784.2|6785.7|6781.7|6789.9|6785.9|6784.9|6780.9|0
1698626700000|2023-10-30 00:45:00|6787.1|6783.1|6788.8|6784.8|6788.8|6784.8|6785.4|6781.4|0
1698627000000|2023-10-30 00:50:00|6787.2|6783.2|6787.1|6783.1|6790.5|6786.5|6787.1|6783.1|0
1698627300000|2023-10-30 00:55:00|6787.2|6783.2|6792.1|6788.1|6792.1|6788.1|6787.1|6783.1|0
1698627600000|2023-10-30 01:00:00|6789.9|6785.9|6789.9|6785.9|6791.6|6787.6|6788.3|6784.3|0
1698627900000|2023-10-30 01:05:00|6790|6786|6789.1|6785.1|6792.4|6788.4|6788.2|6784.2|0
1698628200000|2023-10-30 01:10:00|6788.7|6784.7|6788.2|6784.2|6790.3|6786.3|6788.2|6784.2|0
1698628500000|2023-10-30 01:15:00|6786.6|6782.6|6784.4|6781.4|6786.6|6783.1|6784.3|6781.3|0
1698628800000|2023-10-30 01:20:00|6786|6783|6787.7|6784.7|6787.7|6784.7|6785.2|6782.2|0
1698629100000|2023-10-30 01:25:00|6789.4|6786.4|6784.4|6781.4|6789.4|6786.4|6782.7|6779.7|0
1698629400000|2023-10-30 01:30:00|6786|6783|6787.7|6784.7|6789.4|6786.4|6784.4|6781.4|0
1698629700000|2023-10-30 01:35:00|6789.4|6786.4|6789.4|6786.4|6791|6788|6787.7|6784.7|0
1698630000000|2023-10-30 01:40:00|6790.2|6787.2|6791|6788|6792.7|6789.7|6789.4|6786.4|0
1698630300000|2023-10-30 01:45:00|6791.1|6788.1|6791|6788|6792.7|6789.7|6789.3|6786.3|0
1698630600000|2023-10-30 01:50:00|6789.3|6786.3|6792.7|6789.7|6792.7|6789.7|6789.3|6786.3|0
1698630900000|2023-10-30 01:55:00|6791|6788|6792.8|6789.8|6792.8|6789.8|6791|6788|0
1698631200000|2023-10-30 02:00:00|6791.1|6788.1|6791.1|6788.1|6792.8|6789.8|6791.1|6788.1|0
1698631500000|2023-10-30 02:05:00|6791.9|6788.9|6787.8|6784.8|6791.9|6788.9|6787.8|6784.8|0
1698631800000|2023-10-30 02:10:00|6788.6|6785.6|6786|6783|6789.4|6786.4|6784.3|6781.3|0
1698632100000|2023-10-30 02:15:00|6786.8|6783.8|6789.4|6786.4|6791|6788|6786|6783|0
1698632400000|2023-10-30 02:20:00|6789.3|6786.3|6787.7|6784.7|6789.4|6786.4|6786|6783|0
1698632700000|2023-10-30 02:25:00|6787.8|6784.8|6786.1|6783.1|6789.4|6786.4|6786.1|6783.1|0
1698633000000|2023-10-30 02:30:00|6786.9|6783.9|6786|6783|6787.7|6784.7|6786|6783|0
1698633300000|2023-10-30 02:35:00|6784.4|6781.4|6786|6783|6787.7|6784.7|6784.4|6781.4|0
1698633600000|2023-10-30 02:40:00|6786.1|6783.1|6784.4|6781.4|6786.1|6783.1|6784.4|6781.4|0
1698634200000|2023-10-30 02:50:00|6782.7|6779.7|6786|6783|6786|6783|6782.7|6779.7|0
1698634500000|2023-10-30 02:55:00|6784.3|6781.3|6787.7|6784.7|6787.7|6784.7|6784.3|6781.3|0
1698634800000|2023-10-30 03:00:00|6789.3|6786.3|6786|6783|6789.3|6786.3|6786|6783|0
1698635100000|2023-10-30 03:05:00|6785.2|6782.2|6784.3|6781.3|6785.2|6782.2|6782.7|6779.7|0
1698635400000|2023-10-30 03:10:00|6784.4|6781.4|6786|6783|6787.7|6784.7|6784.3|6781.3|0
1698635700000|2023-10-30 03:15:00|6784.4|6781.4|6784.4|6781.4|6786|6783|6782.7|6779.7|0
1698636000000|2023-10-30 03:20:00|6786|6783|6787.7|6784.7|6787.7|6784.7|6786|6783|0
1698636300000|2023-10-30 03:25:00|6789.3|6786.3|6791|6788|6791|6788|6787.7|6784.7|0
1698636600000|2023-10-30 03:30:00|6792.7|6789.7|6792.7|6789.7|6792.7|6789.7|6792.6|6789.6|0
1698636900000|2023-10-30 03:35:00|6792.6|6789.6|6793|6790|6793|6790|6791|6788|0
1698637200000|2023-10-30 03:40:00|6794.6|6791.6|6794.6|6791.6|6794.6|6791.6|6792.9|6789.9|0
1698637500000|2023-10-30 03:45:00|6792.9|6789.9|6792.9|6789.9|6792.9|6789.9|6792.9|6789.9|0
1698637800000|2023-10-30 03:50:00|6793|6790|6794.6|6791.6|6794.6|6791.6|6792.9|6789.9|0
1698638100000|2023-10-30 03:55:00|6792.9|6789.9|6792.9|6789.9|6792.9|6789.9|6792.9|6789.9|0
1698638400000|2023-10-30 04:00:00|6791.2|6788.2|6791.2|6788.2|6792.9|6789.9|6791.2|6788.2|0
1698638700000|2023-10-30 04:05:00|6789.6|6786.6|6789.6|6786.6|6789.6|6786.6|6789.5|6786.5|0
1698639000000|2023-10-30 04:10:00|6789.5|6786.5|6787.9|6784.9|6789.5|6786.5|6787.9|6784.9|0
1698640200000|2023-10-30 04:30:00|6787.8|6784.8|6786.2|6783.2|6787.8|6784.8|6786.2|6783.2|0
1698640500000|2023-10-30 04:35:00|6784.5|6781.5|6786.2|6783.2|6786.2|6783.2|6782.9|6779.9|0
1698640800000|2023-10-30 04:40:00|6787.9|6784.9|6786.3|6783.3|6787.9|6784.9|6786.2|6783.2|0
1698641100000|2023-10-30 04:45:00|6787.9|6784.9|6787.9|6784.9|6787.9|6784.9|6786.2|6783.2|0
1698641400000|2023-10-30 04:50:00|6786.2|6783.2|6787.9|6784.9|6787.9|6784.9|6786.2|6783.2|0
1698641700000|2023-10-30 04:55:00|6786.3|6783.3|6786.2|6783.2|6787.9|6784.9|6786.2|6783.2|0
1698642000000|2023-10-30 05:00:00|6786.3|6783.3|6787.9|6784.9|6787.9|6784.9|6786.2|6783.2|0
1698642300000|2023-10-30 05:05:00|6787.1|6784.1|6786.2|6783.2|6787.9|6784.9|6786.2|6783.2|0
1698642600000|2023-10-30 05:10:00|6787|6784|6787.9|6784.9|6788.7|6785.7|6786.2|6783.2|0
1698642900000|2023-10-30 05:15:00|6786.3|6783.3|6787.9|6784.9|6787.9|6784.9|6786.3|6783.3|0
1698643200000|2023-10-30 05:20:00|6789.6|6786.6|6789.5|6786.5|6789.6|6786.6|6789.5|6786.5|0
1698643500000|2023-10-30 05:25:00|6789.6|6786.6|6791.2|6788.2|6792.9|6789.9|6789.6|6786.6|0
1698643800000|2023-10-30 05:30:00|6789.6|6786.6|6792.7|6789.7|6792.7|6789.7|6789.6|6786.6|0
1698644100000|2023-10-30 05:35:00|6792.8|6789.8|6792.8|6789.8|6792.8|6789.8|6792.8|6789.8|0
1698644700000|2023-10-30 05:45:00|6792.7|6789.7|6792.8|6789.8|6792.8|6789.8|6792.7|6789.7|0
1698645000000|2023-10-30 05:50:00|6794.5|6791.5|6794.4|6791.4|6794.5|6791.5|6793.6|6790.6|0
1698645300000|2023-10-30 05:55:00|6792.8|6789.8|6796.1|6793.1|6796.1|6793.1|6792.7|6789.7|0
1698645600000|2023-10-30 06:00:00|6797.7|6794.7|6797.7|6794.7|6797.8|6794.8|6796.1|6793.1|0
1698645900000|2023-10-30 06:05:00|6796|6793|6797.8|6794.8|6797.9|6794.9|6796|6793|0
1698646200000|2023-10-30 06:10:00|6797.7|6794.7|6797.8|6794.8|6797.8|6794.8|6796.1|6793.1|0
1698646500000|2023-10-30 06:15:00|6797.7|6794.7|6797.3|6794.3|6797.7|6794.7|6794.3|6791.3|0
1698646800000|2023-10-30 06:20:00|6797.4|6794.4|6799.3|6796.3|6800.9|6797.9|6797.4|6794.4|0
1698647100000|2023-10-30 06:25:00|6799.2|6796.2|6800.6|6797.6|6800.9|6797.9|6798.8|6795.8|0
1698647400000|2023-10-30 06:30:00|6800.5|6797.5|6809|6806|6811.4|6808.4|6800.5|6797.5|0
1698647700000|2023-10-30 06:35:00|6809.8|6806.8|6811.4|6808.4|6814.7|6811.7|6808.1|6805.1|0
1698648000000|2023-10-30 06:40:00|6813|6810|6809.7|6806.7|6813|6810|6809.7|6806.7|0
1698648300000|2023-10-30 06:45:00|6808.9|6805.9|6807.1|6804.1|6808.9|6805.9|6807.1|6804.1|0
1698648600000|2023-10-30 06:50:00|6806.3|6803.3|6808.8|6805.8|6808.8|6805.8|6805.5|6802.5|0
1698648900000|2023-10-30 06:55:00|6809.8|6806.8|6812.5|6809.5|6812.5|6809.5|6809.8|6806.8|0
1698649200000|2023-10-30 07:00:00|6812.4|6809.4|6807.9|6805.9|6812.4|6809.4|6802.4|6800.4|556
1698649500000|2023-10-30 07:05:00|6807.6|6805.6|6817.1|6815.1|6818.6|6816.6|6806.6|6804.6|439
1698649800000|2023-10-30 07:10:00|6817.4|6815.4|6818.4|6816.4|6819.6|6817.6|6816.1|6814.1|205
1698650100000|2023-10-30 07:15:00|6818.6|6816.6|6817.6|6815.6|6820.6|6818.6|6815.9|6813.9|162
1698650400000|2023-10-30 07:20:00|6817.4|6815.4|6821.1|6819.1|6824.1|6822.1|6817.4|6815.4|204
1698650700000|2023-10-30 07:25:00|6820.9|6818.9|6821.9|6819.9|6822.9|6820.9|6820.9|6818.9|131
1698651000000|2023-10-30 07:30:00|6822.1|6820.1|6825.6|6823.6|6826.9|6824.9|6822.1|6820.1|118
1698651300000|2023-10-30 07:35:00|6825.9|6823.9|6826.1|6824.1|6830.9|6828.9|6824.1|6822.1|146
1698651600000|2023-10-30 07:40:00|6825.9|6823.9|6831.4|6829.4|6832.4|6830.4|6825.9|6823.9|103
1698651900000|2023-10-30 07:45:00|6831.1|6829.1|6834.6|6832.6|6836.1|6834.1|6830.4|6828.4|174
1698652200000|2023-10-30 07:50:00|6834.4|6832.4|6833.6|6831.6|6836.1|6834.1|6830.4|6828.4|224
1698652500000|2023-10-30 07:55:00|6833.4|6831.4|6825.4|6823.4|6835.4|6833.4|6825.4|6823.4|273
1698652800000|2023-10-30 08:00:00|6825.6|6823.6|6818.4|6817.4|6832.1|6831.1|6816.1|6815.1|1936
1698653100000|2023-10-30 08:05:00|6819.1|6818.1|6818.4|6817.4|6827.9|6826.9|6815.1|6814.1|924
1698653400000|2023-10-30 08:10:00|6818.6|6817.6|6829.6|6828.6|6830.6|6829.6|6817.9|6816.9|528
1698653700000|2023-10-30 08:15:00|6829.9|6828.9|6836.9|6835.9|6836.9|6835.9|6827.6|6826.6|578
1698654000000|2023-10-30 08:20:00|6837.1|6836.1|6829.6|6828.6|6838.4|6837.4|6824.1|6823.1|586
1698654300000|2023-10-30 08:25:00|6829.9|6828.9|6835.9|6834.9|6838.4|6837.4|6826.4|6825.4|673
1698654600000|2023-10-30 08:30:00|6835.6|6834.6|6826.4|6825.4|6836.6|6835.6|6826.4|6825.4|562
1698654900000|2023-10-30 08:35:00|6826.6|6825.6|6826.4|6825.4|6830.1|6829.1|6822.1|6821.1|537
1698655200000|2023-10-30 08:40:00|6827.1|6826.1|6814.8|6813.8|6828.8|6827.8|6814.6|6813.6|326
1698655500000|2023-10-30 08:45:00|6815.1|6814.1|6813.1|6812.1|6817.1|6816.1|6809.8|6808.8|424
1698655800000|2023-10-30 08:50:00|6813.3|6812.3|6820.6|6819.6|6820.6|6819.6|6809.3|6808.3|390
1698656100000|2023-10-30 08:55:00|6820.8|6819.8|6822.8|6821.8|6824.8|6823.8|6818.3|6817.3|228
1698656400000|2023-10-30 09:00:00|6823.1|6822.1|6834.6|6833.6|6835.3|6834.3|6822.8|6821.8|348
1698656700000|2023-10-30 09:05:00|6834.3|6833.3|6838.8|6837.8|6841.6|6840.6|6832.6|6831.6|446
1698657000000|2023-10-30 09:10:00|6839.1|6838.1|6836.8|6835.8|6843.1|6842.1|6835.8|6834.8|327
1698657300000|2023-10-30 09:15:00|6837.1|6836.1|6844.3|6843.3|6844.6|6843.6|6837.1|6836.1|327
1698657600000|2023-10-30 09:20:00|6844.6|6843.6|6842.3|6841.3|6848.3|6847.3|6841.3|6840.3|405
1698657900000|2023-10-30 09:25:00|6842.1|6841.1|6838.8|6837.8|6844.1|6843.1|6835.1|6834.1|372
1698658200000|2023-10-30 09:30:00|6839.1|6838.1|6838.6|6837.6|6841.8|6840.8|6836.8|6835.8|224
1698658500000|2023-10-30 09:35:00|6838.8|6837.8|6834.3|6833.3|6839.1|6838.1|6834.3|6833.3|179
1698658800000|2023-10-30 09:40:00|6834.6|6833.6|6837.3|6836.3|6837.8|6836.8|6831.6|6830.6|157
1698659100000|2023-10-30 09:45:00|6837.6|6836.6|6840.8|6839.8|6842.3|6841.3|6837.1|6836.1|179
1698659400000|2023-10-30 09:50:00|6841.1|6840.1|6843.3|6842.3|6846.1|6845.1|6838.3|6837.3|327
1698659700000|2023-10-30 09:55:00|6843.1|6842.1|6843.8|6842.8|6844.1|6843.1|6840.3|6839.3|220
1698660000000|2023-10-30 10:00:00|6844.1|6843.1|6844.1|6843.1|6849.3|6848.3|6843.8|6842.8|408
1698660300000|2023-10-30 10:05:00|6844.3|6843.3|6845.8|6844.8|6848.3|6847.3|6844.1|6843.1|248
1698660600000|2023-10-30 10:10:00|6846.1|6845.1|6840.8|6839.8|6849.1|6848.1|6838.8|6837.8|415
1698660900000|2023-10-30 10:15:00|6841.1|6840.1|6841.1|6840.1|6846.8|6845.8|6840.6|6839.6|206
1698661200000|2023-10-30 10:20:00|6841.3|6840.3|6832.3|6831.3|6843.3|6842.3|6832.1|6831.1|261
1698661500000|2023-10-30 10:25:00|6832.6|6831.6|6837.1|6836.1|6837.3|6836.3|6831.1|6830.1|360
1698661800000|2023-10-30 10:30:00|6837.3|6836.3|6835.8|6834.8|6841.6|6840.6|6835.8|6834.8|357
1698662100000|2023-10-30 10:35:00|6836.1|6835.1|6835.1|6834.1|6838.1|6837.1|6833.8|6832.8|409
1698662400000|2023-10-30 10:40:00|6835.3|6834.3|6844.8|6843.8|6845.3|6844.3|6834.8|6833.8|249
1698662700000|2023-10-30 10:45:00|6845.1|6844.1|6846.8|6845.8|6848.1|6847.1|6843.3|6842.3|222
1698663000000|2023-10-30 10:50:00|6847.1|6846.1|6853.1|6852.1|6856.1|6855.1|6845.6|6844.6|474
1698663300000|2023-10-30 10:55:00|6852.8|6851.8|6845.8|6844.8|6854.1|6853.1|6844.6|6843.6|361
1698663600000|2023-10-30 11:00:00|6845.6|6844.6|6849.3|6848.3|6849.6|6848.6|6844.6|6843.6|227
1698663900000|2023-10-30 11:05:00|6849.1|6848.1|6847.1|6846.1|6850.8|6849.8|6845.3|6844.3|308
1698664200000|2023-10-30 11:10:00|6846.8|6845.8|6840.3|6839.3|6849.1|6848.1|6839.6|6838.6|183
1698664500000|2023-10-30 11:15:00|6840.6|6839.6|6841.1|6840.1|6845.3|6844.3|6840.3|6839.3|182
1698664800000|2023-10-30 11:20:00|6841.3|6840.3|6840.3|6839.3|6842.6|6841.6|6839.1|6838.1|228
1698665100000|2023-10-30 11:25:00|6840.1|6839.1|6838.1|6837.1|6840.3|6839.3|6837.1|6836.1|138
1698665400000|2023-10-30 11:30:00|6838.3|6837.3|6844.6|6843.6|6845.6|6844.6|6836.3|6835.3|133
1698665700000|2023-10-30 11:35:00|6845.1|6844.1|6849.8|6848.8|6849.8|6848.8|6843.6|6842.6|216
1698666000000|2023-10-30 11:40:00|6849.6|6848.6|6852.3|6851.3|6852.8|6851.8|6846.3|6845.3|169
1698666300000|2023-10-30 11:45:00|6852.6|6851.6|6847.8|6846.8|6852.8|6851.8|6846.8|6845.8|230
1698666600000|2023-10-30 11:50:00|6848.1|6847.1|6847.3|6846.3|6851.3|6850.3|6847.1|6846.1|155
1698666900000|2023-10-30 11:55:00|6847.1|6846.1|6847.8|6846.8|6849.1|6848.1|6846.8|6845.8|127
1698667200000|2023-10-30 12:00:00|6847.6|6846.6|6841.1|6840.1|6848.1|6847.1|6840.8|6839.8|173
1698667500000|2023-10-30 12:05:00|6841.3|6840.3|6840.6|6839.6|6841.6|6840.6|6835.1|6834.1|247
1698667800000|2023-10-30 12:10:00|6840.3|6839.3|6838.3|6837.3|6841.3|6840.3|6837.1|6836.1|204
1698668100000|2023-10-30 12:15:00|6838.6|6837.6|6843.3|6842.3|6844.1|6843.1|6838.1|6837.1|220
1698668400000|2023-10-30 12:20:00|6843.1|6842.1|6840.6|6839.6|6844.1|6843.1|6838.3|6837.3|149
1698668700000|2023-10-30 12:25:00|6840.3|6839.3|6840.8|6839.8|6841.6|6840.6|6838.3|6837.3|92
1698669000000|2023-10-30 12:30:00|6840.6|6839.6|6837.8|6836.8|6841.6|6840.6|6836.6|6835.6|185
1698669300000|2023-10-30 12:35:00|6837.6|6836.6|6834.3|6833.3|6837.6|6836.6|6833.1|6832.1|121
1698669600000|2023-10-30 12:40:00|6834.5|6833.5|6841|6840|6842.8|6841.8|6833.3|6832.3|153
1698669900000|2023-10-30 12:45:00|6840.8|6839.8|6829|6828|6841.5|6840.5|6829|6828|178
1698670200000|2023-10-30 12:50:00|6828.8|6827.8|6831.3|6830.3|6835.3|6834.3|6828.8|6827.8|193
1698670500000|2023-10-30 12:55:00|6831|6830|6837|6836|6837.3|6836.3|6829.8|6828.8|137
1698670800000|2023-10-30 13:00:00|6837.3|6836.3|6840|6839|6842.8|6841.8|6836.8|6835.8|277
1698671100000|2023-10-30 13:05:00|6840.3|6839.3|6837|6836|6841|6840|6834.5|6833.5|175
1698671400000|2023-10-30 13:10:00|6837.3|6836.3|6842.5|6841.5|6842.5|6841.5|6834.5|6833.5|171
1698671700000|2023-10-30 13:15:00|6842.8|6841.8|6841|6840|6843.8|6842.8|6839.5|6838.5|183
1698672000000|2023-10-30 13:20:00|6841.3|6840.3|6843|6842|6845.3|6844.3|6839|6838|246
1698672300000|2023-10-30 13:25:00|6843.3|6842.3|6840.5|6839.5|6845.5|6844.5|6840.5|6839.5|150
1698672600000|2023-10-30 13:30:00|6840.8|6839.8|6843.3|6842.3|6848.8|6847.8|6840.3|6839.3|450
1698672900000|2023-10-30 13:35:00|6843|6842|6845.8|6844.8|6850.8|6849.8|6843|6842|388
1698673200000|2023-10-30 13:40:00|6846|6845|6849|6848|6849.8|6848.8|6841.5|6840.5|248
1698673500000|2023-10-30 13:45:00|6849.3|6848.3|6852.8|6851.8|6854.5|6853.5|6848.5|6847.5|407
1698673800000|2023-10-30 13:50:00|6853|6852|6849|6848|6854.5|6853.5|6847.3|6846.3|385
1698674100000|2023-10-30 13:55:00|6849.3|6848.3|6849.8|6848.8|6851.8|6850.8|6844|6843|336
1698674400000|2023-10-30 14:00:00|6850|6849|6837.8|6836.8|6851.3|6850.3|6837.8|6836.8|632
1698674700000|2023-10-30 14:05:00|6838|6837|6838.8|6837.8|6843.3|6842.3|6832.3|6831.3|487
1698675000000|2023-10-30 14:10:00|6838.5|6837.5|6837.5|6836.5|6840|6839|6834|6833|318
1698675300000|2023-10-30 14:15:00|6837.8|6836.8|6832.3|6831.3|6840.5|6839.5|6827.3|6826.3|456
1698675600000|2023-10-30 14:20:00|6832|6831|6825.3|6824.3|6833|6832|6824|6823|355
1698675900000|2023-10-30 14:25:00|6825|6824|6825.3|6824.3|6825.8|6824.8|6818.3|6817.3|440
1698676200000|2023-10-30 14:30:00|6824.8|6823.8|6825.8|6824.8|6827.3|6826.3|6821.5|6820.5|481
1698676500000|2023-10-30 14:35:00|6825.5|6824.5|6827.3|6826.3|6831|6830|6824|6823|576
1698676800000|2023-10-30 14:40:00|6827|6826|6819.8|6818.8|6830|6829|6819|6818|313
1698677100000|2023-10-30 14:45:00|6819.5|6818.5|6828|6827|6829.8|6828.8|6819|6818|517
1698677400000|2023-10-30 14:50:00|6827.8|6826.8|6833.5|6832.5|6836.3|6835.3|6826.8|6825.8|411
1698677700000|2023-10-30 14:55:00|6833.8|6832.8|6830.5|6829.5|6833.8|6832.8|6827.8|6826.8|286
1698678000000|2023-10-30 15:00:00|6830.8|6829.8|6841.5|6840.5|6844|6843|6830.8|6829.8|618
1698678300000|2023-10-30 15:05:00|6841.8|6840.8|6839.8|6838.8|6844.3|6843.3|6838.5|6837.5|429
1698678600000|2023-10-30 15:10:00|6839.5|6838.5|6841|6840|6845|6844|6839|6838|459
1698678900000|2023-10-30 15:15:00|6840.7|6839.7|6831.5|6830.5|6842.5|6841.5|6830.5|6829.5|409
1698679200000|2023-10-30 15:20:00|6831.7|6830.7|6825.5|6824.5|6833.7|6832.7|6821.5|6820.5|427
1698679500000|2023-10-30 15:25:00|6825.7|6824.7|6829.2|6828.2|6829.5|6828.5|6824.2|6823.2|233
1698679800000|2023-10-30 15:30:00|6829|6828|6834.2|6833.2|6835.5|6834.5|6828.2|6827.2|348
1698680100000|2023-10-30 15:35:00|6834.5|6833.5|6825|6824|6838|6837|6825|6824|267
1698680400000|2023-10-30 15:40:00|6824.5|6823.5|6828.2|6827.2|6828.7|6827.7|6823.7|6822.7|218
1698680700000|2023-10-30 15:45:00|6828.5|6827.5|6827.7|6826.7|6831.2|6830.2|6826|6825|185
1698681000000|2023-10-30 15:50:00|6827.5|6826.5|6828.2|6827.2|6833|6832|6827|6826|304
1698681300000|2023-10-30 15:55:00|6828|6827|6832|6831|6833.5|6832.5|6826.5|6825.5|232
1698681600000|2023-10-30 16:00:00|6832.2|6831.2|6836|6835|6836.5|6835.5|6830.5|6829.5|325
1698681900000|2023-10-30 16:05:00|6836.2|6835.2|6830.2|6829.2|6836.2|6835.2|6828.2|6827.2|364
1698682200000|2023-10-30 16:10:00|6830|6829|6833|6832|6835.2|6834.2|6829.5|6828.5|338
1698682500000|2023-10-30 16:15:00|6833.2|6832.2|6830.7|6829.7|6836.2|6835.2|6828.5|6827.5|1910
1698682800000|2023-10-30 16:20:00|6830.5|6829.5|6830|6829|6831.7|6830.7|6827.7|6826.7|1412
1698683100000|2023-10-30 16:25:00|6829.7|6828.7|6824.7|6823.7|6830|6829|6824|6823|949
1698683400000|2023-10-30 16:30:00|6825.5|6823.5|6827|6825|6831|6829|6825.2|6823.2|1739
1698683700000|2023-10-30 16:35:00|6826.5|6824.5|6826.5|6824.5|6830.7|6828.7|6825.7|6823.7|800
1698684000000|2023-10-30 16:40:00|6826.2|6824.2|6821.2|6819.2|6826.5|6824.5|6819.2|6817.2|444
1698684300000|2023-10-30 16:45:00|6821|6819|6824.5|6822.5|6824.5|6822.5|6817.7|6815.7|187
1698684600000|2023-10-30 16:50:00|6824.7|6822.7|6824.5|6822.5|6827.5|6825.5|6824.2|6822.2|170
1698684900000|2023-10-30 16:55:00|6824.7|6822.7|6826.7|6824.7|6827|6825|6823.5|6821.5|180
1698685200000|2023-10-30 17:00:00|6827|6825|6828.5|6826.5|6829.2|6827.2|6824.2|6822.2|122
1698685500000|2023-10-30 17:05:00|6828.7|6826.7|6831.7|6829.7|6833|6831|6828.5|6826.5|209
1698685800000|2023-10-30 17:10:00|6831.5|6829.5|6829.7|6827.7|6832.5|6830.5|6828.5|6826.5|154
1698686100000|2023-10-30 17:15:00|6830|6828|6829.5|6827.5|6831.2|6829.2|6828|6826|77
1698686400000|2023-10-30 17:20:00|6829.2|6827.2|6833.7|6831.7|6833.7|6831.7|6827.5|6825.5|137
1698686700000|2023-10-30 17:25:00|6833.5|6831.5|6839.2|6837.2|6840.7|6838.7|6832.7|6830.7|289
1698687000000|2023-10-30 17:30:00|6839.5|6837.5|6839|6837|6843.5|6841.5|6837.5|6835.5|197
1698687300000|2023-10-30 17:35:00|6838.7|6836.7|6840.5|6838.5|6840.7|6838.7|6836.2|6834.2|86
1698687600000|2023-10-30 17:40:00|6840|6838|6843.2|6841.2|6843.5|6841.5|6838.7|6836.7|77
1698687900000|2023-10-30 17:45:00|6843.5|6841.5|6844.2|6842.2|6844.5|6842.5|6842.2|6840.2|79
1698688200000|2023-10-30 17:50:00|6844.5|6842.5|6846.5|6844.5|6847.5|6845.5|6844.2|6842.2|83
1698688500000|2023-10-30 17:55:00|6846.7|6844.7|6847|6845|6847.2|6845.2|6844.7|6842.7|100
1698688800000|2023-10-30 18:00:00|6847.2|6845.2|6847.7|6845.7|6848|6846|6844.2|6842.2|149
1698689100000|2023-10-30 18:05:00|6848|6846|6844.2|6842.2|6848|6846|6843.2|6841.2|46
1698689400000|2023-10-30 18:10:00|6844|6842|6842.7|6840.7|6846|6844|6842.7|6840.7|37
1698689700000|2023-10-30 18:15:00|6843|6841|6841.2|6839.2|6843|6841|6839.2|6837.2|74
1698690000000|2023-10-30 18:20:00|6841.5|6839.5|6840.2|6838.2|6842.7|6840.7|6839.5|6837.5|74
1698690300000|2023-10-30 18:25:00|6840|6838|6840.2|6838.2|6841.7|6839.7|6838.7|6836.7|77
1698690600000|2023-10-30 18:30:00|6840.5|6838.5|6843.5|6841.5|6844|6842|6840|6838|86
1698690900000|2023-10-30 18:35:00|6843.7|6841.7|6846.2|6844.2|6848|6846|6843.5|6841.5|121
1698691200000|2023-10-30 18:40:00|6846.5|6844.5|6845.7|6843.7|6847|6845|6844.7|6842.7|40
1698691500000|2023-10-30 18:45:00|6846|6844|6848.7|6846.7|6849|6847|6845.5|6843.5|75
1698691800000|2023-10-30 18:50:00|6849|6847|6846|6844|6849|6847|6844.5|6842.5|102
1698692100000|2023-10-30 18:55:00|6845.7|6843.7|6845.2|6843.2|6846|6844|6844|6842|26
1698692400000|2023-10-30 19:00:00|6845.5|6843.5|6848|6846|6850.2|6848.2|6843.5|6841.5|200
1698692700000|2023-10-30 19:05:00|6848.2|6846.2|6848.7|6846.7|6851|6849|6846.7|6844.7|68
1698693000000|2023-10-30 19:10:00|6848.5|6846.5|6850.7|6848.7|6851|6849|6847.5|6845.5|29
1698693300000|2023-10-30 19:15:00|6851|6849|6851.7|6849.7|6852|6850|6849.2|6847.2|32
1698693600000|2023-10-30 19:20:00|6852|6850|6854|6852|6854|6852|6851.5|6849.5|70
1698693900000|2023-10-30 19:25:00|6853.7|6851.7|6850.7|6848.7|6854|6852|6850|6848|26
1698694200000|2023-10-30 19:30:00|6851|6849|6851|6849|6851.7|6849.7|6850.2|6848.2|67
1698694500000|2023-10-30 19:35:00|6851.2|6849.2|6852.5|6850.5|6853.5|6851.5|6850.5|6848.5|112
1698694800000|2023-10-30 19:40:00|6852.7|6850.7|6851|6849|6853|6851|6849.5|6847.5|87
1698695100000|2023-10-30 19:45:00|6850.7|6848.7|6850.2|6848.2|6851.5|6849.5|6849.5|6847.5|120
1698695400000|2023-10-30 19:50:00|6850.5|6848.5|6850.5|6848.5|6851.2|6849.2|6848.5|6846.5|234
1698695700000|2023-10-30 19:55:00|6850.7|6848.7|6849.5|6847.5|6852|6850|6848.5|6846.5|241
1698696000000|2023-10-30 20:00:00|6849|6847|6848|6846|6850|6848|6847.2|6845.2|43
1698696300000|2023-10-30 20:05:00|6847.7|6845.7|6848.5|6846.5|6848.5|6846.5|6847.2|6845.2|24
1698696600000|2023-10-30 20:10:00|6848.2|6846.2|6849.5|6847.5|6849.5|6847.5|6847.5|6845.5|15
1698696900000|2023-10-30 20:15:00|6849.2|6847.2|6849|6847|6849.7|6847.7|6848.2|6846.2|6
1698697200000|2023-10-30 20:20:00|6848.7|6846.7|6847.7|6845.7|6849|6847|6847.5|6845.5|0
1698697500000|2023-10-30 20:25:00|6847.5|6845.5|6847.5|6845.5|6848|6846|6847.2|6845.2|1
1698697800000|2023-10-30 20:30:00|6847.2|6845.2|6847.2|6845.2|6847.5|6845.5|6847|6845|9
1698698100000|2023-10-30 20:35:00|6847|6845|6846.7|6844.7|6847.2|6845.2|6846.7|6844.7|14
1698698400000|2023-10-30 20:40:00|6847|6845|6847|6845|6847.5|6845.5|6847|6845|11
1698698700000|2023-10-30 20:45:00|6846.7|6844.7|6847.5|6845.5|6847.5|6845.5|6846.2|6844.2|9
1698699000000|2023-10-30 20:50:00|6847.2|6845.2|6849|6847|6849|6847|6847|6845|40
1698699300000|2023-10-30 20:55:00|6849.2|6847.2|6847.7|6845.7|6849.2|6847.2|6846.7|6844.7|56
1698699600000|2023-10-30 21:00:00|6847.5|6845.5|6848.3|6844.3|6848.6|6845.5|6847.5|6844.1|0
1698699900000|2023-10-30 21:05:00|6848.6|6844.6|6848|6844|6848.6|6844.6|6847.6|6843.6|0
1698700200000|2023-10-30 21:10:00|6847.8|6843.8|6848|6844|6848.1|6844.1|6847.8|6843.8|0
1698700500000|2023-10-30 21:15:00|6848.1|6844.1|6847.8|6843.8|6848.3|6844.3|6847.8|6843.8|0
1698700800000|2023-10-30 21:20:00|6847.6|6843.6|6847.7|6843.7|6847.8|6843.8|6847.2|6843.2|0
1698701100000|2023-10-30 21:25:00|6847.5|6843.5|6847.5|6843.5|6847.5|6843.5|6846|6842|0
1698701400000|2023-10-30 21:30:00|6848.5|6844.5|6847.9|6843.9|6848.5|6844.5|6847.7|6843.7|0
1698701700000|2023-10-30 21:35:00|6848.2|6844.2|6848|6844|6849|6845|6847.9|6843.9|0
1698702000000|2023-10-30 21:40:00|6847.9|6843.9|6848.2|6844.2|6848.2|6844.2|6847.9|6843.9|0
1698702300000|2023-10-30 21:45:00|6847.9|6843.9|6848.4|6844.4|6848.4|6844.4|6847.9|6843.9|0
1698702600000|2023-10-30 21:50:00|6848|6844|6848.4|6844.4|6848.4|6844.4|6848|6844|0
1698702900000|2023-10-30 21:55:00|6847.5|6843.5|6846.9|6842.9|6848.2|6844.2|6846.9|6842.9|0
1698703200000|2023-10-30 22:00:00|6847.9|6843.9|6848.4|6844.4|6848.9|6844.9|6846.5|6842.5|0
1698703500000|2023-10-30 22:05:00|6848|6844|6845.2|6841.2|6848.9|6844.9|6844.8|6840.8|0
1698703800000|2023-10-30 22:10:00|6845.3|6841.3|6844.5|6840.5|6845.5|6841.5|6844.1|6840.1|0
1698704100000|2023-10-30 22:15:00|6844.6|6840.6|6846.2|6842.2|6847.3|6843.3|6844.6|6840.6|0
1698704400000|2023-10-30 22:20:00|6846.3|6842.3|6847.3|6843.3|6847.3|6843.3|6846.2|6842.2|0
1698704700000|2023-10-30 22:25:00|6847|6843|6847.8|6843.8|6848.2|6844.2|6847|6843|0
1698705000000|2023-10-30 22:30:00|6848|6844|6847.8|6843.8|6848.2|6844.2|6847.8|6843.8|0
1698705300000|2023-10-30 22:35:00|6847.9|6843.9|6847|6843|6848.2|6844.2|6846.5|6842.5|0
1698705600000|2023-10-30 22:40:00|6847.3|6843.3|6849|6845|6849|6845|6847.3|6843.3|0
1698705900000|2023-10-30 22:45:00|6848.5|6844.5|6847.9|6843.9|6848.5|6844.5|6847.3|6843.3|0
1698706200000|2023-10-30 22:50:00|6847.8|6843.8|6848.2|6844.2|6848.2|6844.2|6847.3|6843.3|0
1698706500000|2023-10-30 22:55:00|6848|6844|6847.3|6843.3|6848|6844|6847.3|6843.3|0
1698706800000|2023-10-30 23:00:00|6847|6843|6845.3|6841.3|6847.3|6843.3|6845.3|6841.3|0
1698707100000|2023-10-30 23:05:00|6845|6841|6848.5|6844.5|6848.5|6844.5|6845|6841|0
1698707400000|2023-10-30 23:10:00|6848.3|6844.3|6848.5|6844.5|6848.5|6844.5|6847.8|6843.8|0
1698707700000|2023-10-30 23:15:00|6848.3|6844.3|6847|6843|6848.5|6844.5|6847|6843|0
1698708000000|2023-10-30 23:20:00|6847.3|6843.3|6847.8|6843.8|6847.8|6843.8|6847.1|6843.1|0
1698708300000|2023-10-30 23:25:00|6847.3|6843.3|6847.3|6843.3|6847.3|6843.3|6846.4|6842.4|0
1698708600000|2023-10-30 23:30:00|6847.8|6843.8|6848.1|6844.1|6848.3|6844.3|6846.9|6842.9|0
1698708900000|2023-10-30 23:35:00|6848.5|6844.5|6849|6845|6849.3|6845.3|6848.1|6844.1|0
1698709200000|2023-10-30 23:40:00|6848.8|6844.8|6848.5|6844.5|6849|6845|6848.5|6844.5|0
1698709500000|2023-10-30 23:45:00|6848.8|6844.8|6847.3|6843.3|6849|6845|6847.1|6843.1|0
1698709800000|2023-10-30 23:50:00|6847.5|6843.5|6847|6843|6848.3|6844.3|6847|6843|0
1698710100000|2023-10-30 23:55:00|6846.5|6842.5|6845|6841|6847|6843|6844.5|6840.5|0
1698710400000|2023-10-31 00:00:00|6845.3|6841.3|6843.3|6839.3|6845.3|6841.3|6842.5|6838.5|0
1698710700000|2023-10-31 00:05:00|6843.2|6839.2|6839.4|6835.4|6843.3|6839.3|6838|6834|0
1698711000000|2023-10-31 00:10:00|6839.3|6835.3|6839.9|6835.9|6840.7|6836.7|6839|6835|0
1698711300000|2023-10-31 00:15:00|6840|6836|6841.3|6837.3|6841.3|6837.3|6837|6833|0
1698711600000|2023-10-31 00:20:00|6841.2|6837.2|6846.2|6842.2|6846.2|6842.2|6841.2|6837.2|0
1698711900000|2023-10-31 00:25:00|6844.6|6840.6|6846.2|6842.2|6846.3|6842.3|6844.6|6840.6|0
1698712200000|2023-10-31 00:30:00|6844.6|6840.6|6847.9|6843.9|6847.9|6843.9|6844.6|6840.6|0
1698712500000|2023-10-31 00:35:00|6848|6844|6847.9|6843.9|6849.6|6845.6|6847.9|6843.9|0
1698712800000|2023-10-31 00:40:00|6846.3|6842.3|6844.6|6840.6|6846.3|6842.3|6842.9|6838.9|0
1698713100000|2023-10-31 00:45:00|6843.8|6839.8|6844.6|6840.6|6844.6|6840.6|6843|6839|0
1698713400000|2023-10-31 00:50:00|6847.9|6843.9|6845.5|6841.5|6847.9|6843.9|6844.6|6840.6|0
1698713700000|2023-10-31 00:55:00|6846.3|6842.3|6848|6844|6848|6844|6844.6|6840.6|0
1698714000000|2023-10-31 01:00:00|6847.9|6843.9|6846.3|6842.3|6848|6844|6846.2|6842.2|0
1698714300000|2023-10-31 01:05:00|6847.9|6843.9|6850.6|6846.6|6850.6|6846.6|6846.2|6842.2|0
1698714600000|2023-10-31 01:10:00|6849.8|6845.8|6847.2|6843.2|6850.6|6846.6|6847.2|6843.2|0
1698714900000|2023-10-31 01:15:00|6845.6|6841.6|6845.1|6842.1|6848.4|6845.4|6845.1|6841.6|0
1698715200000|2023-10-31 01:20:00|6845|6842|6841.8|6838.8|6846.7|6843.7|6841.8|6838.8|0
1698715500000|2023-10-31 01:25:00|6843.4|6840.4|6845.1|6842.1|6845.1|6842.1|6841.8|6838.8|0
1698715800000|2023-10-31 01:30:00|6846.8|6843.8|6841.7|6838.7|6846.8|6843.8|6841.7|6838.7|0
1698716100000|2023-10-31 01:35:00|6843.4|6840.4|6842.6|6839.6|6843.5|6840.5|6841.7|6838.7|0
1698716400000|2023-10-31 01:40:00|6843.4|6840.4|6838.3|6835.3|6843.4|6840.4|6836.6|6833.6|0
1698716700000|2023-10-31 01:45:00|6837.5|6834.5|6839.2|6836.2|6840.1|6837.1|6836.7|6833.7|0
1698717000000|2023-10-31 01:50:00|6838.4|6835.4|6841.8|6838.8|6843.5|6840.5|6838.4|6835.4|0
1698717300000|2023-10-31 01:55:00|6840.1|6837.1|6836.8|6833.8|6841.8|6838.8|6836.8|6833.8|0
1698717600000|2023-10-31 02:00:00|6836.9|6833.9|6840.2|6837.2|6843.5|6840.5|6836.9|6833.9|0
1698717900000|2023-10-31 02:05:00|6841.9|6838.9|6838.6|6835.6|6841.9|6838.9|6838.6|6835.6|0
1698718200000|2023-10-31 02:10:00|6840.2|6837.2|6838.6|6835.6|6840.3|6837.3|6837|6834|0
1698718500000|2023-10-31 02:15:00|6837.8|6834.8|6838.6|6835.6|6841.9|6838.9|6836.9|6833.9|0
1698718800000|2023-10-31 02:20:00|6837.8|6834.8|6834.8|6831.8|6838.6|6835.6|6833.7|6830.7|0
1698719100000|2023-10-31 02:25:00|6836.5|6833.5|6836.5|6833.5|6836.5|6833.5|6836.5|6833.5|0
1698719400000|2023-10-31 02:30:00|6838.1|6835.1|6839.8|6836.8|6839.8|6836.8|6838.1|6835.1|0
1698719700000|2023-10-31 02:35:00|6838.2|6835.2|6838.1|6835.1|6838.2|6835.2|6838.1|6835.1|0
1698720000000|2023-10-31 02:40:00|6836.5|6833.5|6834.8|6831.8|6836.5|6833.5|6833.2|6830.2|0
1698720300000|2023-10-31 02:45:00|6833.2|6830.2|6833.1|6830.1|6836.5|6833.5|6833.1|6830.1|0
1698720600000|2023-10-31 02:50:00|6833.2|6830.2|6831.5|6828.5|6833.2|6830.2|6829.9|6826.9|0
1698720900000|2023-10-31 02:55:00|6830.7|6827.7|6831.4|6828.4|6831.4|6828.4|6830.6|6827.6|0
1698721200000|2023-10-31 03:00:00|6829.8|6826.8|6829.8|6826.8|6831.4|6828.4|6828|6825|0
1698721500000|2023-10-31 03:05:00|6828.9|6825.9|6824.8|6821.8|6828.9|6825.9|6824.7|6821.7|0
1698721800000|2023-10-31 03:10:00|6824.7|6821.7|6824.2|6821.2|6825.8|6822.8|6823.1|6820.1|0
1698722100000|2023-10-31 03:15:00|6822.5|6819.5|6822.4|6819.4|6824.2|6821.2|6822.4|6819.4|0
1698722400000|2023-10-31 03:20:00|6822.5|6819.5|6821.6|6818.6|6822.5|6819.5|6820.8|6817.8|0
1698722700000|2023-10-31 03:25:00|6821.5|6818.5|6833.2|6830.2|6833.2|6830.2|6821.5|6818.5|0
1698723000000|2023-10-31 03:30:00|6831.6|6828.6|6828.5|6825.5|6833.3|6830.3|6827.6|6824.6|0
1698723300000|2023-10-31 03:35:00|6826.8|6823.8|6821.9|6818.9|6828.5|6825.5|6821.8|6818.8|0
1698723600000|2023-10-31 03:40:00|6823.5|6820.5|6823.1|6820.1|6826.5|6823.5|6821.9|6818.9|0
1698723900000|2023-10-31 03:45:00|6824.8|6821.8|6819|6816|6824.8|6821.8|6815.6|6812.6|0
1698724200000|2023-10-31 03:50:00|6820.7|6817.7|6822.4|6819.4|6822.4|6819.4|6817.3|6814.3|0
1698724500000|2023-10-31 03:55:00|6820.7|6817.7|6822.9|6819.9|6825.7|6822.7|6820.7|6817.7|0
1698724800000|2023-10-31 04:00:00|6821.3|6818.3|6821.4|6818.4|6823.1|6820.1|6821.3|6818.3|0
1698725100000|2023-10-31 04:05:00|6823.1|6820.1|6828.1|6825.1|6828.2|6825.2|6821.5|6818.5|0
1698725400000|2023-10-31 04:10:00|6828.2|6825.2|6823.1|6820.1|6828.2|6825.2|6823.1|6820.1|0
1698725700000|2023-10-31 04:15:00|6824.8|6821.8|6823.2|6820.2|6826.5|6823.5|6823.1|6820.1|0
1698726000000|2023-10-31 04:20:00|6821.6|6818.6|6821.6|6818.6|6823.2|6820.2|6819.9|6816.9|0
1698726300000|2023-10-31 04:25:00|6820.8|6817.8|6822.5|6819.5|6823.3|6820.3|6819.9|6816.9|0
1698726600000|2023-10-31 04:30:00|6821.7|6818.7|6819.9|6816.9|6825|6822|6819.9|6816.9|0
1698726900000|2023-10-31 04:35:00|6818.2|6815.2|6821.6|6818.6|6821.6|6818.6|6818.2|6815.2|0
1698727200000|2023-10-31 04:40:00|6819.9|6816.9|6819.9|6816.9|6821.5|6818.5|6818.2|6815.2|0
1698727500000|2023-10-31 04:45:00|6821.6|6818.6|6821.6|6818.6|6821.6|6818.6|6819.9|6816.9|0
1698727800000|2023-10-31 04:50:00|6820.8|6817.8|6820.8|6817.8|6821.7|6818.7|6820|6817|0
1698728100000|2023-10-31 04:55:00|6821.7|6818.7|6820.9|6817.9|6823.4|6820.4|6820|6817|0
1698728400000|2023-10-31 05:00:00|6820|6817|6821.6|6818.6|6823.3|6820.3|6818.3|6815.3|0
1698728700000|2023-10-31 05:05:00|6822.5|6819.5|6820|6817|6825|6822|6818.3|6815.3|0
1698729000000|2023-10-31 05:10:00|6821.6|6818.6|6820.8|6817.8|6821.7|6818.7|6820|6817|0
1698729300000|2023-10-31 05:15:00|6820|6817|6821.7|6818.7|6821.7|6818.7|6818.3|6815.3|0
1698729600000|2023-10-31 05:20:00|6820.9|6817.9|6820.1|6817.1|6821.8|6818.8|6820.1|6817.1|0
1698729900000|2023-10-31 05:25:00|6820|6817|6818.5|6815.5|6821.7|6818.7|6818.4|6815.4|0
1698730200000|2023-10-31 05:30:00|6816.9|6813.9|6816.9|6813.9|6818.6|6815.6|6816.9|6813.9|0
1698730500000|2023-10-31 05:35:00|6817|6814|6816.4|6813.4|6817.2|6814.2|6815.3|6812.3|0
1698730800000|2023-10-31 05:40:00|6817.2|6814.2|6822.2|6819.2|6823.8|6820.8|6817.2|6814.2|0
1698731100000|2023-10-31 05:45:00|6823|6820|6820.6|6817.6|6823|6820|6818.9|6815.9|0
1698731400000|2023-10-31 05:50:00|6819.8|6816.8|6824.2|6821.2|6825.8|6822.8|6818.9|6815.9|0
1698731700000|2023-10-31 05:55:00|6824.1|6821.1|6824.3|6821.3|6824.3|6821.3|6819.4|6816.4|0
1698732000000|2023-10-31 06:00:00|6824.4|6821.4|6820.9|6817.9|6825.9|6822.9|6819.3|6816.3|0
1698732300000|2023-10-31 06:05:00|6820.1|6817.1|6822.5|6819.5|6822.6|6819.6|6819.3|6816.3|0
1698732600000|2023-10-31 06:10:00|6820.9|6817.9|6820.9|6817.9|6821.7|6818.7|6818.4|6815.4|0
1698732900000|2023-10-31 06:15:00|6822.5|6819.5|6824.2|6821.2|6824.2|6821.2|6822.5|6819.5|0
1698733200000|2023-10-31 06:20:00|6825.9|6822.9|6825.4|6822.4|6826.2|6823.2|6824.2|6821.2|0
1698733500000|2023-10-31 06:25:00|6824.6|6821.6|6829.8|6826.8|6829.8|6826.8|6824.5|6821.5|0
1698733800000|2023-10-31 06:30:00|6831.4|6828.4|6835.3|6832.3|6835.3|6832.3|6831.4|6828.4|0
1698734100000|2023-10-31 06:35:00|6835.2|6832.2|6838.1|6835.1|6838.2|6835.2|6833.6|6830.6|0
1698734400000|2023-10-31 06:40:00|6838.2|6835.2|6838.1|6835.1|6841.5|6838.5|6838.1|6835.1|0
1698734700000|2023-10-31 06:45:00|6836.1|6833.1|6838.1|6835.1|6838.1|6835.1|6836.1|6833.1|0
1698735000000|2023-10-31 06:50:00|6838|6835|6839.7|6836.7|6841.4|6838.4|6838|6835|0
1698735300000|2023-10-31 06:55:00|6838.1|6835.1|6839.7|6836.7|6839.7|6836.7|6838.1|6835.1|0
1698735600000|2023-10-31 07:00:00|6841.3|6838.3|6845.2|6843.2|6847.5|6845.5|6838|6836|243
1698735900000|2023-10-31 07:05:00|6845|6843|6846.2|6844.2|6848.5|6846.5|6842.5|6840.5|244
1698736200000|2023-10-31 07:10:00|6846.5|6844.5|6846.7|6844.7|6847|6845|6842|6840|97
1698736500000|2023-10-31 07:15:00|6846.5|6844.5|6849.5|6847.5|6849.7|6847.7|6844.2|6842.2|69
1698736800000|2023-10-31 07:20:00|6849.2|6847.2|6849.2|6847.2|6849.5|6847.5|6845.2|6843.2|52
1698737100000|2023-10-31 07:25:00|6849|6847|6848.2|6846.2|6850.5|6848.5|6846.2|6844.2|65
1698737400000|2023-10-31 07:30:00|6848|6846|6846.7|6844.7|6849|6847|6846.7|6844.7|39
1698737700000|2023-10-31 07:35:00|6847|6845|6846.5|6844.5|6847.5|6845.5|6845|6843|52
1698738000000|2023-10-31 07:40:00|6846.2|6844.2|6844.2|6842.2|6847.5|6845.5|6842.5|6840.5|71
1698738300000|2023-10-31 07:45:00|6844|6842|6847.7|6845.7|6847.7|6845.7|6843.2|6841.2|94
1698738600000|2023-10-31 07:50:00|6847.5|6845.5|6842.2|6840.2|6850|6848|6840|6838|171
1698738900000|2023-10-31 07:55:00|6842|6840|6841.7|6839.7|6843.7|6841.7|6838.7|6836.7|265
1698739200000|2023-10-31 08:00:00|6841.2|6840.2|6831.2|6830.2|6843.7|6842.7|6829.2|6828.2|1761
1698739500000|2023-10-31 08:05:00|6830.5|6829.5|6838.7|6837.7|6845|6844|6830.2|6829.2|797
1698739800000|2023-10-31 08:10:00|6838.5|6837.5|6851.7|6850.7|6853.2|6852.2|6836|6835|462
1698740100000|2023-10-31 08:15:00|6851.2|6850.2|6845.7|6844.7|6852|6851|6843.7|6842.7|565
1698740400000|2023-10-31 08:20:00|6846|6845|6852.7|6851.7|6854.5|6853.5|6844|6843|434
1698740700000|2023-10-31 08:25:00|6853|6852|6852.2|6851.2|6854|6853|6845.5|6844.5|460
1698741000000|2023-10-31 08:30:00|6852|6851|6845.7|6844.7|6853|6852|6845.2|6844.2|454
1698741300000|2023-10-31 08:35:00|6845.5|6844.5|6854|6853|6856.2|6855.2|6845.5|6844.5|479
1698741600000|2023-10-31 08:40:00|6854.6|6853.6|6861.1|6860.1|6861.8|6860.8|6854.6|6853.6|398
1698741900000|2023-10-31 08:45:00|6861.3|6860.3|6863.6|6862.6|6865.3|6864.3|6860.1|6859.1|364
1698742200000|2023-10-31 08:50:00|6863.8|6862.8|6869.6|6868.6|6870.6|6869.6|6862.6|6861.6|433
1698742500000|2023-10-31 08:55:00|6870.3|6869.3|6874.3|6873.3|6876.6|6875.6|6868.1|6867.1|606
1698742800000|2023-10-31 09:00:00|6873.8|6872.8|6878.8|6877.8|6880.8|6879.8|6872.3|6871.3|856
1698743100000|2023-10-31 09:05:00|6879.1|6878.1|6869.3|6868.3|6879.6|6878.6|6867.1|6866.1|434
1698743400000|2023-10-31 09:10:00|6869.1|6868.1|6871.1|6870.1|6876.3|6875.3|6868.6|6867.6|252
1698743700000|2023-10-31 09:15:00|6870.8|6869.8|6871.3|6870.3|6874.6|6873.6|6866.8|6865.8|356
1698744000000|2023-10-31 09:20:00|6871.1|6870.1|6861.8|6860.8|6871.3|6870.3|6861.6|6860.6|369
1698744300000|2023-10-31 09:25:00|6862.1|6861.1|6857.6|6856.6|6863.8|6862.8|6854.3|6853.3|404
1698744600000|2023-10-31 09:30:00|6857.8|6856.8|6872.1|6871.1|6872.3|6871.3|6854.6|6853.6|291
1698744900000|2023-10-31 09:35:00|6871.8|6870.8|6875.3|6874.3|6875.3|6874.3|6865.3|6864.3|228
1698745200000|2023-10-31 09:40:00|6875.6|6874.6|6878.1|6877.1|6879.3|6878.3|6874.1|6873.1|380
1698745500000|2023-10-31 09:45:00|6878.3|6877.3|6880.8|6879.8|6882.1|6881.1|6876.8|6875.8|271
1698745800000|2023-10-31 09:50:00|6880.6|6879.6|6881.8|6880.8|6883.3|6882.3|6878.6|6877.6|364
1698746100000|2023-10-31 09:55:00|6882.1|6881.1|6881.8|6880.8|6886.1|6885.1|6879.6|6878.6|279
1698746400000|2023-10-31 10:00:00|6881.6|6880.6|6885.1|6884.1|6886.1|6885.1|6880.8|6879.8|381
1698746700000|2023-10-31 10:05:00|6885.3|6884.3|6882.3|6881.3|6886.3|6885.3|6881.8|6880.8|284
1698747000000|2023-10-31 10:10:00|6882.6|6881.6|6884.8|6883.8|6888.3|6887.3|6881.1|6880.1|223
1698747300000|2023-10-31 10:15:00|6885.1|6884.1|6889.8|6888.8|6889.8|6888.8|6883.3|6882.3|264
1698747600000|2023-10-31 10:20:00|6890.1|6889.1|6888.1|6887.1|6892.1|6891.1|6888.1|6887.1|348
1698747900000|2023-10-31 10:25:00|6888.3|6887.3|6886.1|6885.1|6890.3|6889.3|6885.6|6884.6|235
1698748200000|2023-10-31 10:30:00|6886.3|6885.3|6891.8|6890.8|6893.6|6892.6|6885.8|6884.8|290
1698748500000|2023-10-31 10:35:00|6891.6|6890.6|6890.8|6889.8|6892.8|6891.8|6889.1|6888.1|156
1698748800000|2023-10-31 10:40:00|6890.6|6889.6|6889.3|6888.3|6891.1|6890.1|6886.6|6885.6|163
1698749100000|2023-10-31 10:45:00|6889.1|6888.1|6896.6|6895.6|6897.1|6896.1|6888.1|6887.1|297
1698749400000|2023-10-31 10:50:00|6896.3|6895.3|6893.1|6892.1|6896.8|6895.8|6892.6|6891.6|405
1698749700000|2023-10-31 10:55:00|6892.8|6891.8|6893.6|6892.6|6894.1|6893.1|6890.1|6889.1|170
1698750000000|2023-10-31 11:00:00|6892.6|6891.6|6890.6|6889.6|6895.1|6894.1|6889.8|6888.8|182
1698750300000|2023-10-31 11:05:00|6890.3|6889.3|6891.3|6890.3|6892.6|6891.6|6887.1|6886.1|186
1698750600000|2023-10-31 11:10:00|6891.1|6890.1|6896.8|6895.8|6897.1|6896.1|6890.6|6889.6|141
1698750900000|2023-10-31 11:15:00|6896.6|6895.6|6899.1|6898.1|6900.1|6899.1|6894.6|6893.6|250
1698751200000|2023-10-31 11:20:00|6898.6|6897.6|6901.6|6900.6|6902.3|6901.3|6898.6|6897.6|304
1698751500000|2023-10-31 11:25:00|6901.1|6900.1|6902.1|6901.1|6902.6|6901.6|6898.8|6897.8|265
1698751800000|2023-10-31 11:30:00|6901.6|6900.6|6901.6|6900.6|6902.8|6901.8|6898.8|6897.8|192
1698752100000|2023-10-31 11:35:00|6901.8|6900.8|6895.3|6894.3|6901.8|6900.8|6894.6|6893.6|180
1698752400000|2023-10-31 11:40:00|6895.6|6894.6|6895.8|6894.8|6898.6|6897.6|6894.8|6893.8|231
1698752700000|2023-10-31 11:45:00|6896.1|6895.1|6892.1|6891.1|6898.6|6897.6|6892.1|6891.1|281
1698753000000|2023-10-31 11:50:00|6891.8|6890.8|6897.6|6896.6|6898.1|6897.1|6891.1|6890.1|186
1698753300000|2023-10-31 11:55:00|6897.3|6896.3|6895.3|6894.3|6898.1|6897.1|6893.8|6892.8|179
1698753600000|2023-10-31 12:00:00|6895.1|6894.1|6896.3|6895.3|6899.1|6898.1|6893.1|6892.1|166
1698753900000|2023-10-31 12:05:00|6896.1|6895.1|6897.3|6896.3|6899.6|6898.6|6896.1|6895.1|140
1698754200000|2023-10-31 12:10:00|6897.1|6896.1|6898.8|6897.8|6899.3|6898.3|6896.3|6895.3|125
1698754500000|2023-10-31 12:15:00|6899.1|6898.1|6902.3|6901.3|6903.6|6902.6|6899.1|6898.1|233
1698754800000|2023-10-31 12:20:00|6902.1|6901.1|6900.6|6899.6|6904.1|6903.1|6898.8|6897.8|310
1698755100000|2023-10-31 12:25:00|6900.8|6899.8|6897.8|6896.8|6901.1|6900.1|6897.8|6896.8|201
1698755400000|2023-10-31 12:30:00|6898.1|6897.1|6897.3|6896.3|6900.6|6899.6|6893.6|6892.6|356
1698755700000|2023-10-31 12:35:00|6897.6|6896.6|6895.8|6894.8|6899.1|6898.1|6894.3|6893.3|223
1698756000000|2023-10-31 12:40:00|6895.9|6894.9|6892.7|6891.7|6898.2|6897.2|6889.4|6888.4|215
1698756300000|2023-10-31 12:45:00|6892.4|6891.4|6897.4|6896.4|6899.9|6898.9|6892.4|6891.4|159
1698756600000|2023-10-31 12:50:00|6897.7|6896.7|6898.4|6897.4|6898.4|6897.4|6892.4|6891.4|213
1698756900000|2023-10-31 12:55:00|6898.7|6897.7|6892.4|6891.4|6899.7|6898.7|6892.4|6891.4|144
1698757200000|2023-10-31 13:00:00|6893.2|6892.2|6891.9|6890.9|6896.2|6895.2|6890.4|6889.4|173
1698757500000|2023-10-31 13:05:00|6891.7|6890.7|6887.4|6886.4|6895.7|6894.7|6887.2|6886.2|154
1698757800000|2023-10-31 13:10:00|6887.7|6886.7|6883.2|6882.2|6888.9|6887.9|6882.4|6881.4|233
1698758100000|2023-10-31 13:15:00|6882.9|6881.9|6883.9|6882.9|6884.7|6883.7|6879.4|6878.4|360
1698758400000|2023-10-31 13:20:00|6883.7|6882.7|6882.9|6881.9|6884.9|6883.9|6880.4|6879.4|201
1698758700000|2023-10-31 13:25:00|6883.2|6882.2|6883.7|6882.7|6884.4|6883.4|6880.7|6879.7|245
1698759000000|2023-10-31 13:30:00|6882.9|6881.9|6879.9|6878.9|6884.9|6883.9|6877.9|6876.9|678
1698759300000|2023-10-31 13:35:00|6880.7|6879.7|6877.7|6876.7|6882.2|6881.2|6875.7|6874.7|560
1698759600000|2023-10-31 13:40:00|6877.9|6876.9|6881.4|6880.4|6883.4|6882.4|6876.7|6875.7|214
1698759900000|2023-10-31 13:45:00|6881.7|6880.7|6882.9|6881.9|6884.9|6883.9|6878.7|6877.7|428
1698760200000|2023-10-31 13:50:00|6883.2|6882.2|6880.2|6879.2|6885.4|6884.4|6875.2|6874.2|303
1698760500000|2023-10-31 13:55:00|6880.4|6879.4|6879.4|6878.4|6882.7|6881.7|6877.7|6876.7|208
1698760800000|2023-10-31 14:00:00|6879.2|6878.2|6872.2|6871.2|6881.9|6880.9|6870.7|6869.7|406
1698761100000|2023-10-31 14:05:00|6871.9|6870.9|6883.4|6882.4|6883.4|6882.4|6871.4|6870.4|370
1698761400000|2023-10-31 14:10:00|6883.7|6882.7|6896.2|6895.2|6898.2|6897.2|6883.4|6882.4|490
1698761700000|2023-10-31 14:15:00|6896.4|6895.4|6896.4|6895.4|6904.4|6903.4|6895.7|6894.7|410
1698762000000|2023-10-31 14:20:00|6896.9|6895.9|6891.9|6890.9|6900.4|6899.4|6891.7|6890.7|353
1698762300000|2023-10-31 14:25:00|6892.2|6891.2|6890.4|6889.4|6894.2|6893.2|6888.2|6887.2|264
1698762600000|2023-10-31 14:30:00|6890.7|6889.7|6885.9|6884.9|6895.2|6894.2|6885.2|6884.2|295
1698762900000|2023-10-31 14:35:00|6885.7|6884.7|6882.2|6881.2|6885.9|6884.9|6879.7|6878.7|360
1698763200000|2023-10-31 14:40:00|6881.9|6880.9|6888.9|6887.9|6891.2|6890.2|6878.7|6877.7|409
1698763500000|2023-10-31 14:45:00|6888.7|6887.7|6888.9|6887.9|6893.2|6892.2|6887.2|6886.2|303
1698763800000|2023-10-31 14:50:00|6889.2|6888.2|6892.2|6891.2|6894.7|6893.7|6888.2|6887.2|338
1698764100000|2023-10-31 14:55:00|6892.7|6891.7|6893.7|6892.7|6894.4|6893.4|6888.4|6887.4|462
1698764400000|2023-10-31 15:00:00|6894.7|6893.7|6893.7|6892.7|6897.4|6896.4|6891.7|6890.7|273
1698764700000|2023-10-31 15:05:00|6893.4|6892.4|6893.7|6892.7|6896.2|6895.2|6891.7|6890.7|291
1698765000000|2023-10-31 15:10:00|6893.2|6892.2|6897.4|6896.4|6897.9|6896.9|6890.7|6889.7|286
1698765300000|2023-10-31 15:15:00|6897.2|6896.2|6889.4|6888.4|6897.7|6896.7|6887.7|6886.7|311
1698765600000|2023-10-31 15:20:00|6889.2|6888.2|6886.2|6885.2|6890.7|6889.7|6885.4|6884.4|296
1698765900000|2023-10-31 15:25:00|6886.4|6885.4|6889.2|6888.2|6896.7|6895.7|6885.2|6884.2|411
1698766200000|2023-10-31 15:30:00|6889.4|6888.4|6891.4|6890.4|6891.7|6890.7|6885.4|6884.4|400
1698766500000|2023-10-31 15:35:00|6891.2|6890.2|6890.4|6889.4|6892.9|6891.9|6886.4|6885.4|292
1698766800000|2023-10-31 15:40:00|6890.2|6889.2|6887.7|6886.7|6890.7|6889.7|6884.7|6883.7|279
1698767100000|2023-10-31 15:45:00|6887.4|6886.4|6886.4|6885.4|6888.7|6887.7|6885.2|6884.2|232
1698767400000|2023-10-31 15:50:00|6886.2|6885.2|6881.2|6880.2|6886.7|6885.7|6879.7|6878.7|338
1698767700000|2023-10-31 15:55:00|6881.7|6880.7|6891.4|6890.4|6891.4|6890.4|6880.7|6879.7|506
1698768000000|2023-10-31 16:00:00|6891.2|6890.2|6888.9|6887.9|6891.7|6890.7|6887.4|6886.4|656
1698768300000|2023-10-31 16:05:00|6888.7|6887.7|6886.9|6885.9|6891.9|6890.9|6883.4|6882.4|617
1698768600000|2023-10-31 16:10:00|6886.7|6885.7|6879.4|6878.4|6887.7|6886.7|6878.7|6877.7|439
1698768900000|2023-10-31 16:15:00|6879.9|6878.9|6878.7|6877.7|6882.2|6881.2|6873.2|6872.2|557
1698769200000|2023-10-31 16:20:00|6878.9|6877.9|6882.2|6881.2|6882.2|6881.2|6878.2|6877.2|440
1698769500000|2023-10-31 16:25:00|6881.9|6880.9|6882.4|6881.4|6882.7|6881.7|6879.4|6878.4|845
1698769800000|2023-10-31 16:30:00|6882.2|6881.2|6886.2|6884.2|6894.2|6892.2|6882.2|6880.2|4320
1698770100000|2023-10-31 16:35:00|6886.7|6884.7|6889.7|6887.7|6890.7|6888.7|6873.7|6871.7|2097
1698770400000|2023-10-31 16:40:00|6889.4|6887.4|6895.7|6893.7|6898.7|6896.7|6888.7|6886.7|561
1698770700000|2023-10-31 16:45:00|6895.4|6893.4|6894.7|6892.7|6896.9|6894.9|6893.2|6891.2|308
1698771000000|2023-10-31 16:50:00|6894.4|6892.4|6891.4|6889.4|6895.9|6893.9|6889.9|6887.9|195
1698771300000|2023-10-31 16:55:00|6891.7|6889.7|6892.7|6890.7|6895.2|6893.2|6891.2|6889.2|176
1698771600000|2023-10-31 17:00:00|6892.4|6890.4|6892.7|6890.7|6895.2|6893.2|6892.4|6890.4|178
1698771900000|2023-10-31 17:05:00|6893.2|6891.2|6894.2|6892.2|6894.7|6892.7|6891.9|6889.9|197
1698772200000|2023-10-31 17:10:00|6893.9|6891.9|6888.7|6886.7|6893.9|6891.9|6885.7|6883.7|137
1698772500000|2023-10-31 17:15:00|6888.9|6886.9|6890.7|6888.7|6891.7|6889.7|6888.4|6886.4|91
1698772800000|2023-10-31 17:20:00|6890.4|6888.4|6889.7|6887.7|6891.7|6889.7|6888.7|6886.7|81
1698773100000|2023-10-31 17:25:00|6890.2|6888.2|6889.7|6887.7|6891.2|6889.2|6885.7|6883.7|76
1698773400000|2023-10-31 17:30:00|6889.9|6887.9|6893.7|6891.7|6893.9|6891.9|6889.9|6887.9|119
1698773700000|2023-10-31 17:35:00|6893.4|6891.4|6893.4|6891.4|6894.2|6892.2|6890.9|6888.9|70
1698774000000|2023-10-31 17:40:00|6893.7|6891.7|6895.9|6893.9|6896.9|6894.9|6892.2|6890.2|142
1698774300000|2023-10-31 17:45:00|6895.7|6893.7|6898.2|6896.2|6899.2|6897.2|6894.2|6892.2|186
1698774600000|2023-10-31 17:50:00|6898.4|6896.4|6901.2|6899.2|6902.4|6900.4|6897.2|6895.2|159
1698774900000|2023-10-31 17:55:00|6901.4|6899.4|6900.9|6898.9|6901.4|6899.4|6898.4|6896.4|182
1698775200000|2023-10-31 18:00:00|6901.2|6899.2|6901.4|6899.4|6903.2|6901.2|6900.2|6898.2|116
1698775500000|2023-10-31 18:05:00|6901.2|6899.2|6901.9|6899.9|6903.2|6901.2|6900.7|6898.7|63
1698775800000|2023-10-31 18:10:00|6902.2|6900.2|6898.9|6896.9|6902.4|6900.4|6898.9|6896.9|83
1698776100000|2023-10-31 18:15:00|6899.2|6897.2|6895.4|6893.4|6900.4|6898.4|6895.2|6893.2|75
1698776400000|2023-10-31 18:20:00|6895.7|6893.7|6892.9|6890.9|6897.2|6895.2|6891.9|6889.9|41
1698776700000|2023-10-31 18:25:00|6892.7|6890.7|6889.9|6887.9|6892.7|6890.7|6889.9|6887.9|84
1698777000000|2023-10-31 18:30:00|6890.2|6888.2|6893.9|6891.9|6894.9|6892.9|6889.9|6887.9|37
1698777300000|2023-10-31 18:35:00|6894.2|6892.2|6892.9|6890.9|6894.4|6892.4|6891.7|6889.7|12
1698777600000|2023-10-31 18:40:00|6892.7|6890.7|6896.4|6894.4|6897.2|6895.2|6892.7|6890.7|16
1698777900000|2023-10-31 18:45:00|6896.2|6894.2|6897.9|6895.9|6899.9|6897.9|6894.4|6892.4|26
1698778200000|2023-10-31 18:50:00|6898.2|6896.2|6900.2|6898.2|6900.2|6898.2|6898.2|6896.2|63
1698778500000|2023-10-31 18:55:00|6900.4|6898.4|6902.2|6900.2|6903.2|6901.2|6899.9|6897.9|64
1698778800000|2023-10-31 19:00:00|6901.9|6899.9|6903.9|6901.9|6904.9|6902.9|6901.9|6899.9|155
1698779100000|2023-10-31 19:05:00|6903.7|6901.7|6903.2|6901.2|6904.2|6902.2|6900.7|6898.7|75
1698779400000|2023-10-31 19:10:00|6903.4|6901.4|6902.7|6900.7|6904.9|6902.9|6902.4|6900.4|85
1698779700000|2023-10-31 19:15:00|6902.9|6900.9|6904.4|6902.4|6904.9|6902.9|6902.4|6900.4|84
1698780000000|2023-10-31 19:20:00|6904.2|6902.2|6901.2|6899.2|6904.9|6902.9|6899.4|6897.4|86
1698780300000|2023-10-31 19:25:00|6901.4|6899.4|6902.4|6900.4|6902.4|6900.4|6900.2|6898.2|16
1698780600000|2023-10-31 19:30:00|6902.2|6900.2|6899.4|6897.4|6902.2|6900.2|6898.9|6896.9|22
1698780900000|2023-10-31 19:35:00|6899.2|6897.2|6896.9|6894.9|6899.9|6897.9|6896.7|6894.7|60
1698781200000|2023-10-31 19:40:00|6897.2|6895.2|6900.9|6898.9|6900.9|6898.9|6895.9|6893.9|45
1698781500000|2023-10-31 19:45:00|6900.7|6898.7|6899.2|6897.2|6900.7|6898.7|6897.4|6895.4|88
1698781800000|2023-10-31 19:50:00|6899.4|6897.4|6901.2|6899.2|6901.9|6899.9|6898.9|6896.9|200
1698782100000|2023-10-31 19:55:00|6901.4|6899.4|6901.9|6899.9|6905.2|6903.2|6900.4|6898.4|235
1698782400000|2023-10-31 20:00:00|6902.2|6900.2|6898.9|6896.9|6902.7|6900.7|6898.9|6896.9|75
1698782700000|2023-10-31 20:05:00|6899.2|6897.2|6900.7|6898.7|6900.7|6898.7|6898.9|6896.9|37
1698783000000|2023-10-31 20:10:00|6900.4|6898.4|6900.2|6898.2|6900.7|6898.7|6899.4|6897.4|7
1698783300000|2023-10-31 20:15:00|6899.9|6897.9|6898.2|6896.2|6900.2|6898.2|6898.2|6896.2|29
1698783600000|2023-10-31 20:20:00|6897.9|6895.9|6897.4|6895.4|6898.2|6896.2|6896.7|6894.7|15
1698783900000|2023-10-31 20:25:00|6897.2|6895.2|6896.4|6894.4|6897.4|6895.4|6896.4|6894.4|8
1698784200000|2023-10-31 20:30:00|6896.7|6894.7|6896.4|6894.4|6896.7|6894.7|6895.7|6893.7|21
1698784500000|2023-10-31 20:35:00|6896.7|6894.7|6896.4|6894.4|6896.9|6894.9|6896.4|6894.4|0
1698784800000|2023-10-31 20:40:00|6896.7|6894.7|6896.9|6894.9|6897.7|6895.7|6896.4|6894.4|18
1698785100000|2023-10-31 20:45:00|6897.2|6895.2|6896.9|6894.9|6897.9|6895.9|6896.7|6894.7|25
1698785400000|2023-10-31 20:50:00|6897.2|6895.2|6898.4|6896.4|6898.4|6896.4|6896.4|6894.4|22
1698785700000|2023-10-31 20:55:00|6898.7|6896.7|6900.7|6898.7|6900.9|6898.9|6898.4|6896.4|43
1698786000000|2023-10-31 21:00:00|6901.1|6897.1|6900.6|6896.6|6901.1|6897.1|6900.5|6896.5|0
1698786300000|2023-10-31 21:05:00|6900.7|6896.7|6901.3|6897.3|6901.5|6897.5|6899.6|6895.6|0
1698786600000|2023-10-31 21:10:00|6901.4|6897.4|6902.3|6898.3|6903.2|6899.2|6900.7|6896.7|0
1698786900000|2023-10-31 21:15:00|6902.1|6898.1|6903.2|6899.2|6903.8|6899.8|6902.1|6898.1|0
1698787200000|2023-10-31 21:20:00|6903|6899|6902|6898|6903.2|6899.2|6901.5|6897.5|0
1698787500000|2023-10-31 21:25:00|6902.3|6898.3|6902.2|6898.2|6903.2|6899.2|6901.8|6897.8|0
1698787800000|2023-10-31 21:30:00|6902.1|6898.1|6902.5|6898.5|6902.5|6898.5|6901.5|6897.5|0
1698788100000|2023-10-31 21:35:00|6901.8|6897.8|6902.5|6898.5|6902.5|6898.5|6901.8|6897.8|0
1698788400000|2023-10-31 21:40:00|6902.2|6898.2|6901.5|6897.5|6902.3|6898.3|6900.6|6896.6|0
1698788700000|2023-10-31 21:45:00|6901.1|6897.1|6902.5|6898.5|6903|6899|6901.1|6897.1|0
1698789000000|2023-10-31 21:50:00|6902.3|6898.3|6902.3|6898.3|6902.3|6898.3|6902.3|6898.3|0
1698789300000|2023-10-31 21:55:00|6902.5|6898.5|6902.7|6898.7|6902.7|6898.7|6902.2|6898.2|0
1698789600000|2023-10-31 22:00:00|6903.5|6899.5|6900.2|6896.2|6906.4|6902.4|6900.2|6896.2|0
1698789900000|2023-10-31 22:05:00|6900.3|6896.3|6899.8|6895.8|6900.4|6896.4|6898.4|6894.4|0
1698790200000|2023-10-31 22:10:00|6899.3|6895.3|6900.1|6896.1|6900.1|6896.1|6898.4|6894.4|0
1698790500000|2023-10-31 22:15:00|6900.3|6896.3|6900.4|6896.4|6900.9|6896.9|6899.4|6895.4|0
1698790800000|2023-10-31 22:20:00|6900.2|6896.2|6898.8|6894.8|6900.4|6896.4|6898.3|6894.3|0
1698791100000|2023-10-31 22:25:00|6898.5|6894.5|6899.7|6895.7|6900|6896|6898|6894|0
1698791400000|2023-10-31 22:30:00|6900|6896|6899.1|6895.1|6900.8|6896.8|6898.8|6894.8|0
1698791700000|2023-10-31 22:35:00|6899.2|6895.2|6900.3|6896.3|6900.8|6896.8|6899.2|6895.2|0
1698792000000|2023-10-31 22:40:00|6900.7|6896.7|6902|6898|6902.9|6898.9|6900.7|6896.7|0
1698792300000|2023-10-31 22:45:00|6902.2|6898.2|6901.7|6897.7|6902.5|6898.5|6901.2|6897.2|0
1698792600000|2023-10-31 22:50:00|6902|6898|6902.5|6898.5|6903|6899|6902|6898|0
1698792900000|2023-10-31 22:55:00|6902.9|6898.9|6902.9|6898.9|6903.2|6899.2|6902.5|6898.5|0
1698793200000|2023-10-31 23:00:00|6903|6899|6898.8|6894.8|6903.2|6899.2|6897.1|6893.1|0
1698793500000|2023-10-31 23:05:00|6898.5|6894.5|6898.8|6894.8|6899.1|6895.1|6897.4|6893.4|0
1698793800000|2023-10-31 23:10:00|6898.3|6894.3|6897.4|6893.4|6898.8|6894.8|6897.4|6893.4|0
1698794100000|2023-10-31 23:15:00|6897.1|6893.1|6899.1|6895.1|6899.1|6895.1|6897.1|6893.1|0
1698794400000|2023-10-31 23:20:00|6898.8|6894.8|6898.3|6894.3|6898.8|6894.8|6898.1|6894.1|0
1698794700000|2023-10-31 23:25:00|6897.9|6893.9|6898.3|6894.3|6898.3|6894.3|6897.4|6893.4|0
1698795000000|2023-10-31 23:30:00|6897.9|6893.9|6897.4|6893.4|6898.3|6894.3|6897.4|6893.4|0
1698795300000|2023-10-31 23:35:00|6897.9|6893.9|6897.4|6893.4|6897.9|6893.9|6896.2|6892.2|0
1698795600000|2023-10-31 23:40:00|6898.4|6894.4|6899.7|6895.7|6899.7|6895.7|6898|6894|0
1698795900000|2023-10-31 23:45:00|6899.4|6895.4|6898.2|6894.2|6899.4|6895.4|6898|6894|0
1698796200000|2023-10-31 23:50:00|6898|6894|6899.2|6895.2|6899.2|6895.2|6898|6894|0
1698796500000|2023-10-31 23:55:00|6899.4|6895.4|6899.2|6895.2|6899.7|6895.7|6898.9|6894.9|0
1698796800000|2023-11-01 00:00:00|6899.1|6895.1|6900.8|6896.8|6901.7|6897.7|6898.8|6894.8|0
1698797100000|2023-11-01 00:05:00|6900.5|6896.5|6899.2|6895.2|6901.2|6897.2|6898.8|6894.8|0
1698797400000|2023-11-01 00:10:00|6898.8|6894.8|6900.9|6896.9|6900.9|6896.9|6898.3|6894.3|0
1698797700000|2023-11-01 00:15:00|6901.2|6897.2|6898.6|6894.6|6901.7|6897.7|6896.9|6892.9|0
1698798000000|2023-11-01 00:20:00|6900.2|6896.2|6900.2|6896.2|6901.9|6897.9|6900.2|6896.2|0
1698798300000|2023-11-01 00:25:00|6898.5|6894.5|6896.9|6892.9|6898.5|6894.5|6896.8|6892.8|0
1698798600000|2023-11-01 00:30:00|6896.8|6892.8|6895.1|6891.1|6896.9|6892.9|6895.1|6891.1|0
1698798900000|2023-11-01 00:35:00|6895.9|6891.9|6895.1|6891.1|6896.7|6892.7|6893.4|6889.4|0
1698799200000|2023-11-01 00:40:00|6895.9|6891.9|6893.4|6889.4|6896.8|6892.8|6893.4|6889.4|0
1698799500000|2023-11-01 00:45:00|6895.1|6891.1|6895.2|6891.2|6896.8|6892.8|6895.1|6891.1|0
1698799800000|2023-11-01 00:50:00|6895.1|6891.1|6893.5|6889.5|6895.2|6891.2|6891.8|6887.8|0
1698800100000|2023-11-01 00:55:00|6891.8|6887.8|6896.8|6892.8|6896.8|6892.8|6891.8|6887.8|0
1698800400000|2023-11-01 01:00:00|6895.2|6891.2|6895.2|6891.2|6896.8|6892.8|6894.3|6890.3|0
1698800700000|2023-11-01 01:05:00|6895.1|6891.1|6898.4|6894.4|6898.5|6894.5|6895.1|6891.1|0
1698801000000|2023-11-01 01:10:00|6898.5|6894.5|6896.8|6892.8|6898.5|6894.5|6895.1|6891.1|0
1698801300000|2023-11-01 01:15:00|6898.4|6894.4|6894.6|6891.6|6898.4|6894.9|6892.9|6889.9|0
1698801600000|2023-11-01 01:20:00|6893.8|6890.8|6893|6890|6896.3|6893.3|6891.2|6888.2|0
1698801900000|2023-11-01 01:25:00|6894.6|6891.6|6893|6890|6894.6|6891.6|6893|6890|0
1698802200000|2023-11-01 01:30:00|6894.6|6891.6|6896.3|6893.3|6896.3|6893.3|6894.6|6891.6|0
1698802500000|2023-11-01 01:35:00|6897.9|6894.9|6898|6895|6901.3|6898.3|6896.3|6893.3|0
1698802800000|2023-11-01 01:40:00|6897.2|6894.2|6899.7|6896.7|6899.7|6896.7|6897.2|6894.2|0
1698803100000|2023-11-01 01:45:00|6899.6|6896.6|6896.4|6893.4|6899.7|6896.7|6894.7|6891.7|0
1698803400000|2023-11-01 01:50:00|6896.3|6893.3|6891.4|6888.4|6896.4|6893.4|6891.4|6888.4|0
1698803700000|2023-11-01 01:55:00|6891.3|6888.3|6893.1|6890.1|6893.1|6890.1|6889.7|6886.7|0
1698804000000|2023-11-01 02:00:00|6894.7|6891.7|6894.7|6891.7|6894.8|6891.8|6891.4|6888.4|0
1698804300000|2023-11-01 02:05:00|6893.1|6890.1|6891.4|6888.4|6893.9|6890.9|6889.8|6886.8|0
1698804600000|2023-11-01 02:10:00|6890.6|6887.6|6893.1|6890.1|6894.8|6891.8|6890.6|6887.6|0
1698804900000|2023-11-01 02:15:00|6894.8|6891.8|6895.1|6892.1|6896.7|6893.7|6891.5|6888.5|0
1698805200000|2023-11-01 02:20:00|6895.9|6892.9|6895.1|6892.1|6896.8|6893.8|6893.4|6890.4|0
1698805500000|2023-11-01 02:25:00|6896.8|6893.8|6896.8|6893.8|6898.4|6895.4|6896.8|6893.8|0
1698805800000|2023-11-01 02:30:00|6898.5|6895.5|6901.8|6898.8|6901.8|6898.8|6898.5|6895.5|0
1698806100000|2023-11-01 02:35:00|6901.6|6898.6|6899.9|6896.9|6901.6|6898.6|6899.9|6896.9|0
1698806400000|2023-11-01 02:40:00|6901.6|6898.6|6899.9|6896.9|6901.6|6898.6|6899.9|6896.9|0
1698806700000|2023-11-01 02:45:00|6900|6897|6899.9|6896.9|6901.6|6898.6|6899.9|6896.9|0
1698807300000|2023-11-01 02:55:00|6900|6897|6901.6|6898.6|6901.6|6898.6|6899.9|6896.9|0
1698807600000|2023-11-01 03:00:00|6901.5|6898.5|6901.6|6898.6|6901.6|6898.6|6901.5|6898.5|0
1698807900000|2023-11-01 03:05:00|6901.5|6898.5|6901.5|6898.5|6901.6|6898.6|6901.5|6898.5|0
1698808200000|2023-11-01 03:10:00|6901.6|6898.6|6899.9|6896.9|6901.6|6898.6|6899.9|6896.9|0
1698808500000|2023-11-01 03:15:00|6901.5|6898.5|6903.1|6900.1|6903.2|6900.2|6901.5|6898.5|0
1698808800000|2023-11-01 03:20:00|6903.2|6900.2|6904.9|6901.9|6904.9|6901.9|6903.1|6900.1|0
1698809100000|2023-11-01 03:25:00|6903.2|6900.2|6904.9|6901.9|6904.9|6901.9|6903.2|6900.2|0
1698809400000|2023-11-01 03:30:00|6904.8|6901.8|6905.1|6902.1|6906.8|6903.8|6904.8|6901.8|0
1698809700000|2023-11-01 03:35:00|6905.2|6902.2|6903.5|6900.5|6906|6903|6903.5|6900.5|0
1698810000000|2023-11-01 03:40:00|6905.1|6902.1|6905.7|6902.7|6905.7|6902.7|6903.5|6900.5|0
1698810300000|2023-11-01 03:45:00|6904.8|6901.8|6902.4|6899.4|6904.8|6901.8|6902.4|6899.4|0
1698810600000|2023-11-01 03:50:00|6904|6901|6904|6901|6904|6901|6902.4|6899.4|0
1698810900000|2023-11-01 03:55:00|6905.7|6902.7|6904|6901|6905.7|6902.7|6904|6901|0
1698811200000|2023-11-01 04:00:00|6902.4|6899.4|6904|6901|6905.7|6902.7|6902.4|6899.4|0
1698811500000|2023-11-01 04:05:00|6904.1|6901.1|6904|6901|6904.1|6901.1|6904|6901|0
1698811800000|2023-11-01 04:10:00|6902.4|6899.4|6904|6901|6904|6901|6900.7|6897.7|0
1698812100000|2023-11-01 04:15:00|6902.4|6899.4|6902.4|6899.4|6904|6901|6902.3|6899.3|0
1698812400000|2023-11-01 04:20:00|6903.2|6900.2|6900.7|6897.7|6904|6901|6900.7|6897.7|0
1698812700000|2023-11-01 04:25:00|6902.4|6899.4|6899|6896|6902.4|6899.4|6899|6896|0
1698813000000|2023-11-01 04:30:00|6899.1|6896.1|6900.7|6897.7|6900.7|6897.7|6899|6896|0
1698813300000|2023-11-01 04:35:00|6902.4|6899.4|6904|6901|6904|6901|6902.4|6899.4|0
1698813600000|2023-11-01 04:40:00|6904.1|6901.1|6902.4|6899.4|6904.1|6901.1|6902.4|6899.4|0
1698813900000|2023-11-01 04:45:00|6903.2|6900.2|6904|6901|6904.1|6901.1|6902.4|6899.4|0
1698814200000|2023-11-01 04:50:00|6902.4|6899.4|6904|6901|6904|6901|6900.7|6897.7|0
1698814500000|2023-11-01 04:55:00|6905.7|6902.7|6904|6901|6905.7|6902.7|6904|6901|0
1698814800000|2023-11-01 05:00:00|6902.3|6899.3|6902.5|6899.5|6904.1|6901.1|6900.7|6897.7|0
1698815100000|2023-11-01 05:05:00|6902.4|6899.4|6902.5|6899.5|6904.1|6901.1|6900.8|6897.8|0
1698815400000|2023-11-01 05:10:00|6904.1|6901.1|6903.4|6900.4|6904.2|6901.2|6902.5|6899.5|0
1698815700000|2023-11-01 05:15:00|6904.2|6901.2|6904.2|6901.2|6904.2|6901.2|6902.5|6899.5|0
1698816000000|2023-11-01 05:20:00|6905.8|6902.8|6905.8|6902.8|6907.5|6904.5|6905.8|6902.8|0
1698816300000|2023-11-01 05:25:00|6907.4|6904.4|6905.8|6902.8|6907.4|6904.4|6905.8|6902.8|0
1698816600000|2023-11-01 05:30:00|6905.7|6902.7|6904.1|6901.1|6905.8|6902.8|6904.1|6901.1|0
1698816900000|2023-11-01 05:35:00|6905.8|6902.8|6902.4|6899.4|6905.8|6902.8|6902.4|6899.4|0
1698817200000|2023-11-01 05:40:00|6900.7|6897.7|6902.3|6899.3|6904|6901|6899|6896|0
1698817500000|2023-11-01 05:45:00|6900.7|6897.7|6900.6|6897.6|6902.3|6899.3|6900.6|6897.6|0
1698817800000|2023-11-01 05:50:00|6901.5|6898.5|6900.7|6897.7|6902.3|6899.3|6900.6|6897.6|0
1698818100000|2023-11-01 05:55:00|6900.6|6897.6|6900.7|6897.7|6900.7|6897.7|6900.6|6897.6|0
1698818400000|2023-11-01 06:00:00|6899|6896|6902.5|6899.5|6904.1|6901.1|6899|6896|0
1698818700000|2023-11-01 06:05:00|6904.1|6901.1|6907.7|6904.7|6909.3|6906.3|6902.5|6899.5|0
1698819000000|2023-11-01 06:10:00|6909.3|6906.3|6910.4|6907.4|6910.4|6907.4|6909.3|6906.3|0
1698819300000|2023-11-01 06:15:00|6910.3|6907.3|6913.4|6910.4|6915.4|6912.4|6910.3|6907.3|0
1698819600000|2023-11-01 06:20:00|6911.7|6908.7|6911.7|6908.7|6911.7|6908.7|6910.1|6907.1|0
1698819900000|2023-11-01 06:25:00|6911.8|6908.8|6910.9|6907.9|6911.8|6908.8|6910.2|6907.2|0
1698820200000|2023-11-01 06:30:00|6910.1|6907.1|6910|6907|6910.1|6907.1|6908.4|6905.4|0
1698820500000|2023-11-01 06:35:00|6910.1|6907.1|6911.7|6908.7|6911.8|6908.8|6910|6907|0
1698820800000|2023-11-01 06:40:00|6910.9|6907.9|6915|6912|6915|6912|6910.9|6907.9|0
1698821100000|2023-11-01 06:45:00|6914.9|6911.9|6914.9|6911.9|6917.7|6914.7|6914.8|6911.8|0
1698821400000|2023-11-01 06:50:00|6916.5|6913.5|6917.3|6914.3|6920|6917|6915.7|6912.7|0
1698821700000|2023-11-01 06:55:00|6919|6916|6918|6915|6919|6916|6917.3|6914.3|0
1698822000000|2023-11-01 07:00:00|6918.5|6914.5|6914.4|6912.4|6918.5|6916.2|6912.2|6910.2|623
1698822300000|2023-11-01 07:05:00|6914.2|6912.2|6916.9|6914.9|6918.4|6916.4|6913.7|6911.7|312
1698822600000|2023-11-01 07:10:00|6917.4|6915.4|6917.2|6915.2|6918.2|6916.2|6913.4|6911.4|277
1698822900000|2023-11-01 07:15:00|6918.2|6916.2|6920.7|6918.7|6921.2|6919.2|6917.2|6915.2|288
1698823200000|2023-11-01 07:20:00|6920.4|6918.4|6916.4|6914.4|6921.7|6919.7|6915.2|6913.2|237
1698823500000|2023-11-01 07:25:00|6916.7|6914.7|6913.2|6911.2|6917.7|6915.7|6912.7|6910.7|156
1698823800000|2023-11-01 07:30:00|6912.2|6910.2|6914.4|6912.4|6914.4|6912.4|6909.2|6907.2|271
1698824100000|2023-11-01 07:35:00|6914.2|6912.2|6911.7|6909.7|6916.2|6914.2|6911.4|6909.4|155
1698824400000|2023-11-01 07:40:00|6911.4|6909.4|6905.7|6903.7|6911.4|6909.4|6904.9|6902.9|118
1698824700000|2023-11-01 07:45:00|6905.9|6903.9|6903.2|6901.2|6907.2|6905.2|6903.2|6901.2|162
1698825000000|2023-11-01 07:50:00|6902.9|6900.9|6904.2|6902.2|6906.7|6904.7|6902.2|6900.2|117
1698825300000|2023-11-01 07:55:00|6904.4|6902.4|6905.2|6903.2|6905.9|6903.9|6901.9|6899.9|240
1698825600000|2023-11-01 08:00:00|6904.7|6903.7|6902.4|6901.4|6913.7|6912.7|6898.4|6897.4|2774
1698825900000|2023-11-01 08:05:00|6902.7|6901.7|6912.9|6911.9|6914.2|6913.2|6900.9|6899.9|1104
1698826200000|2023-11-01 08:10:00|6913.2|6912.2|6925.2|6924.2|6927.2|6926.2|6909.7|6908.7|698
1698826500000|2023-11-01 08:15:00|6925.9|6924.9|6902.4|6901.4|6925.9|6924.9|6901.7|6900.7|757
1698826800000|2023-11-01 08:20:00|6902.2|6901.2|6906.7|6905.7|6907.7|6906.7|6900.9|6899.9|538
1698827100000|2023-11-01 08:25:00|6906.4|6905.4|6888.2|6887.2|6906.7|6905.7|6887.9|6886.9|646
1698827400000|2023-11-01 08:30:00|6888.4|6887.4|6898.7|6897.7|6900.2|6899.2|6887.4|6886.4|596
1698827700000|2023-11-01 08:35:00|6898.4|6897.4|6906.9|6905.9|6908.2|6907.2|6896.7|6895.7|331
1698828000000|2023-11-01 08:40:00|6907.2|6906.2|6905.5|6904.5|6909.7|6908.7|6901.5|6900.5|276
1698828300000|2023-11-01 08:45:00|6905.3|6904.3|6898.3|6897.3|6906|6905|6892.3|6891.3|345
1698828600000|2023-11-01 08:50:00|6898.5|6897.5|6894|6893|6899|6898|6891.8|6890.8|194
1698828900000|2023-11-01 08:55:00|6894.3|6893.3|6893|6892|6895|6894|6890.5|6889.5|195
1698829200000|2023-11-01 09:00:00|6893.3|6892.3|6897.5|6896.5|6897.8|6896.8|6887.8|6886.8|217
1698829500000|2023-11-01 09:05:00|6898.5|6897.5|6902|6901|6906|6905|6898.3|6897.3|186
1698829800000|2023-11-01 09:10:00|6902.3|6901.3|6898.3|6897.3|6903|6902|6895|6894|146
1698830100000|2023-11-01 09:15:00|6898|6897|6895|6894|6898|6897|6893|6892|143
1698830400000|2023-11-01 09:20:00|6894.8|6893.8|6889.5|6888.5|6895|6894|6887.3|6886.3|254
1698830700000|2023-11-01 09:25:00|6889.3|6888.3|6894|6893|6894|6893|6888.5|6887.5|111
1698831000000|2023-11-01 09:30:00|6893.8|6892.8|6895|6894|6901.8|6900.8|6893.5|6892.5|184
1698831300000|2023-11-01 09:35:00|6894.8|6893.8|6898|6897|6898.8|6897.8|6892.3|6891.3|99
1698831600000|2023-11-01 09:40:00|6897.8|6896.8|6892|6891|6899.8|6898.8|6891.3|6890.3|185
1698831900000|2023-11-01 09:45:00|6891.8|6890.8|6890|6889|6894.3|6893.3|6889|6888|215
1698832200000|2023-11-01 09:50:00|6889.8|6888.8|6891.5|6890.5|6892.3|6891.3|6887.5|6886.5|302
1698832500000|2023-11-01 09:55:00|6891.8|6890.8|6892.8|6891.8|6893.8|6892.8|6888.8|6887.8|210
1698832800000|2023-11-01 10:00:00|6893|6892|6887.8|6886.8|6894.5|6893.5|6887.3|6886.3|281
1698833100000|2023-11-01 10:05:00|6887.5|6886.5|6882.8|6881.8|6889.8|6888.8|6882.5|6881.5|337
1698833400000|2023-11-01 10:10:00|6882.5|6881.5|6882|6881|6883.3|6882.3|6879.8|6878.8|265
1698833700000|2023-11-01 10:15:00|6881.8|6880.8|6880.8|6879.8|6883.3|6882.3|6878.3|6877.3|377
1698834000000|2023-11-01 10:20:00|6881|6880|6875|6874|6881|6880|6875|6874|339
1698834300000|2023-11-01 10:25:00|6874.8|6873.8|6881|6880|6881.3|6880.3|6873.8|6872.8|298
1698834600000|2023-11-01 10:30:00|6880.8|6879.8|6887.3|6886.3|6887.3|6886.3|6877.8|6876.8|424
1698834900000|2023-11-01 10:35:00|6887.8|6886.8|6886.3|6885.3|6889|6888|6884.8|6883.8|147
1698835200000|2023-11-01 10:40:00|6886|6885|6890.8|6889.8|6891.3|6890.3|6884.8|6883.8|135
1698835500000|2023-11-01 10:45:00|6890.5|6889.5|6879.5|6878.5|6890.8|6889.8|6878.8|6877.8|673
1698835800000|2023-11-01 10:50:00|6879.8|6878.8|6884.3|6883.3|6886.5|6885.5|6879.8|6878.8|180
1698836100000|2023-11-01 10:55:00|6884.5|6883.5|6884.5|6883.5|6887.5|6886.5|6883.3|6882.3|193
1698836400000|2023-11-01 11:00:00|6884.8|6883.8|6892.3|6891.3|6893.3|6892.3|6884.3|6883.3|265
1698836700000|2023-11-01 11:05:00|6891.8|6890.8|6882|6881|6892|6891|6881.3|6880.3|219
1698837000000|2023-11-01 11:10:00|6881.8|6880.8|6886.8|6885.8|6888.8|6887.8|6881.3|6880.3|129
1698837300000|2023-11-01 11:15:00|6887|6886|6887.8|6886.8|6888.3|6887.3|6885.3|6884.3|116
1698837600000|2023-11-01 11:20:00|6887.5|6886.5|6882.5|6881.5|6887.8|6886.8|6882.5|6881.5|161
1698837900000|2023-11-01 11:25:00|6882.3|6881.3|6882|6881|6885.5|6884.5|6881.5|6880.5|200
1698838200000|2023-11-01 11:30:00|6881.8|6880.8|6887.8|6886.8|6887.8|6886.8|6880.5|6879.5|149
1698838500000|2023-11-01 11:35:00|6888|6887|6886|6885|6889.3|6888.3|6883.3|6882.3|101
1698838800000|2023-11-01 11:40:00|6885.8|6884.8|6878.8|6877.8|6886.3|6885.3|6878|6877|124
1698839100000|2023-11-01 11:45:00|6878.5|6877.5|6874.5|6873.5|6879|6878|6874.3|6873.3|181
1698839400000|2023-11-01 11:50:00|6874.3|6873.3|6876.5|6875.5|6877.8|6876.8|6873.8|6872.8|199
1698839700000|2023-11-01 11:55:00|6876.3|6875.3|6882.8|6881.8|6885.3|6884.3|6876.3|6875.3|167
1698840000000|2023-11-01 12:00:00|6882.5|6881.5|6888.8|6887.8|6888.8|6887.8|6880.3|6879.3|262
1698840300000|2023-11-01 12:05:00|6888.5|6887.5|6887.8|6886.8|6889.8|6888.8|6884.5|6883.5|183
1698840600000|2023-11-01 12:10:00|6888|6887|6887.3|6886.3|6893.5|6892.5|6887|6886|162
1698840900000|2023-11-01 12:15:00|6887|6886|6892.8|6891.8|6895|6894|6887|6886|595
1698841200000|2023-11-01 12:20:00|6893|6892|6893|6892|6894|6893|6889.3|6888.3|188
1698841500000|2023-11-01 12:25:00|6892.8|6891.8|6895.5|6894.5|6896.8|6895.8|6890.3|6889.3|155
1698841800000|2023-11-01 12:30:00|6895.8|6894.8|6909|6908|6909|6908|6895.8|6894.8|483
1698842100000|2023-11-01 12:35:00|6908.8|6907.8|6912.5|6911.5|6913.5|6912.5|6905.3|6904.3|299
1698842400000|2023-11-01 12:40:00|6911.7|6910.7|6909.5|6908.5|6913|6912|6906|6905|261
1698842700000|2023-11-01 12:45:00|6909.2|6908.2|6911.7|6910.7|6914.2|6913.2|6908|6907|191
1698843000000|2023-11-01 12:50:00|6911.5|6910.5|6911.7|6910.7|6916.2|6915.2|6908.7|6907.7|313
1698843300000|2023-11-01 12:55:00|6911.5|6910.5|6909.2|6908.2|6912.5|6911.5|6904.5|6903.5|402
1698843600000|2023-11-01 13:00:00|6909|6908|6907.2|6906.2|6910.5|6909.5|6903.7|6902.7|387
1698843900000|2023-11-01 13:05:00|6907|6906|6915.7|6914.7|6916.5|6915.5|6906.7|6905.7|216
1698844200000|2023-11-01 13:10:00|6916|6915|6918.5|6917.5|6920.5|6919.5|6914.5|6913.5|240
1698844500000|2023-11-01 13:15:00|6918.7|6917.7|6928.2|6927.2|6929|6928|6917.7|6916.7|271
1698844800000|2023-11-01 13:20:00|6928.5|6927.5|6934.5|6933.5|6935.2|6934.2|6928|6927|521
1698845100000|2023-11-01 13:25:00|6934.2|6933.2|6944.2|6943.2|6945.5|6944.5|6932|6931|1063
1698845400000|2023-11-01 13:30:00|6944.5|6943.5|6938.2|6937.2|6947.2|6946.2|6935|6934|1522
1698845700000|2023-11-01 13:35:00|6938|6937|6945.7|6944.7|6946.5|6945.5|6935.7|6934.7|823
1698846000000|2023-11-01 13:40:00|6945.5|6944.5|6944|6943|6946.2|6945.2|6940|6939|548
1698846300000|2023-11-01 13:45:00|6944.2|6943.2|6950.2|6949.2|6951.5|6950.5|6942.7|6941.7|764
1698846600000|2023-11-01 13:50:00|6950.5|6949.5|6941.2|6940.2|6951|6950|6937.7|6936.7|670
1698846900000|2023-11-01 13:55:00|6941.5|6940.5|6940|6939|6944.7|6943.7|6939.5|6938.5|476
1698847200000|2023-11-01 14:00:00|6947.5|6946.5|6939.7|6938.7|6950.5|6949.5|6939.2|6938.2|638
1698847500000|2023-11-01 14:05:00|6939.5|6938.5|6935.2|6934.2|6940.7|6939.7|6931.5|6930.5|520
1698847800000|2023-11-01 14:10:00|6935.5|6934.5|6936|6935|6938|6937|6928.2|6927.2|497
1698848100000|2023-11-01 14:15:00|6936.5|6935.5|6936.2|6935.2|6937.5|6936.5|6930.7|6929.7|419
1698848400000|2023-11-01 14:20:00|6936.5|6935.5|6944.5|6943.5|6945|6944|6936|6935|543
1698848700000|2023-11-01 14:25:00|6944.7|6943.7|6943.7|6942.7|6945|6944|6939.2|6938.2|501
1698849000000|2023-11-01 14:30:00|6944|6943|6943.7|6942.7|6948|6947|6941|6940|447
1698849300000|2023-11-01 14:35:00|6944|6943|6947.2|6946.2|6950|6949|6943.5|6942.5|563
1698849600000|2023-11-01 14:40:00|6947.5|6946.5|6951.7|6950.7|6954.2|6953.2|6947|6946|462
1698849900000|2023-11-01 14:45:00|6952|6951|6949|6948|6956|6955|6948.2|6947.2|522
1698850200000|2023-11-01 14:50:00|6949.2|6948.2|6947.7|6946.7|6952.2|6951.2|6946.2|6945.2|540
1698850500000|2023-11-01 14:55:00|6948|6947|6945.7|6944.7|6950.5|6949.5|6945.5|6944.5|347
1698850800000|2023-11-01 15:00:00|6945.5|6944.5|6945|6944|6949.5|6948.5|6943.5|6942.5|404
1698851100000|2023-11-01 15:05:00|6945.2|6944.2|6945.2|6944.2|6949|6948|6944.2|6943.2|337
1698851400000|2023-11-01 15:10:00|6945.6|6944.6|6930.9|6929.9|6945.9|6944.9|6928.4|6927.4|471
1698851700000|2023-11-01 15:15:00|6930.6|6929.6|6927.4|6926.4|6930.9|6929.9|6922.9|6921.9|565
1698852000000|2023-11-01 15:20:00|6928.1|6927.1|6926.9|6925.9|6928.1|6927.1|6924.1|6923.1|549
1698852300000|2023-11-01 15:25:00|6927.1|6926.1|6927.4|6926.4|6932.1|6931.1|6926.6|6925.6|417
1698852600000|2023-11-01 15:30:00|6927.1|6926.1|6929.4|6928.4|6931.4|6930.4|6925.9|6924.9|438
1698852900000|2023-11-01 15:35:00|6929.1|6928.1|6930.9|6929.9|6935.1|6934.1|6928.4|6927.4|386
1698853200000|2023-11-01 15:40:00|6930.6|6929.6|6937.6|6936.6|6937.9|6936.9|6929.9|6928.9|303
1698853500000|2023-11-01 15:45:00|6937.4|6936.4|6943.1|6942.1|6943.9|6942.9|6935.9|6934.9|574
1698853800000|2023-11-01 15:50:00|6942.9|6941.9|6944.6|6943.6|6945.4|6944.4|6940.1|6939.1|396
1698854100000|2023-11-01 15:55:00|6944.9|6943.9|6947.4|6946.4|6948.1|6947.1|6943.1|6942.1|296
1698854400000|2023-11-01 16:00:00|6947.6|6946.6|6941.1|6940.1|6949.4|6948.4|6939.6|6938.6|854
1698854700000|2023-11-01 16:05:00|6940.9|6939.9|6936.4|6935.4|6942.1|6941.1|6935.1|6934.1|553
1698855000000|2023-11-01 16:10:00|6936.6|6935.6|6932.6|6931.6|6937.9|6936.9|6932.6|6931.6|307
1698855300000|2023-11-01 16:15:00|6933.4|6932.4|6932.4|6931.4|6934.4|6933.4|6928.4|6927.4|588
1698855600000|2023-11-01 16:20:00|6932.1|6931.1|6932.4|6931.4|6933.4|6932.4|6930.4|6929.4|584
1698855900000|2023-11-01 16:25:00|6931.9|6930.9|6930.1|6929.1|6932.9|6931.9|6928.1|6927.1|995
1698856200000|2023-11-01 16:30:00|6930.6|6928.6|6933.9|6931.9|6934.9|6932.9|6929.4|6927.4|1000
1698856500000|2023-11-01 16:35:00|6934.1|6932.1|6925.6|6923.6|6934.1|6932.1|6924.9|6922.9|1137
1698856800000|2023-11-01 16:40:00|6925.9|6923.9|6925.6|6923.6|6925.9|6923.9|6920.9|6918.9|331
1698857100000|2023-11-01 16:45:00|6925.4|6923.4|6927.9|6925.9|6928.4|6926.4|6924.9|6922.9|236
1698857400000|2023-11-01 16:50:00|6927.6|6925.6|6928.1|6926.1|6928.4|6926.4|6926.4|6924.4|60
1698857700000|2023-11-01 16:55:00|6928.4|6926.4|6928.1|6926.1|6929.9|6927.9|6927.6|6925.6|2148
1698858000000|2023-11-01 17:00:00|6927.9|6925.9|6927.1|6925.1|6928.6|6926.6|6925.9|6923.9|98
1698858300000|2023-11-01 17:05:00|6926.9|6924.9|6930.6|6928.6|6932.4|6930.4|6926.9|6924.9|86
1698858600000|2023-11-01 17:10:00|6930.9|6928.9|6936.9|6934.9|6938.1|6936.1|6929.9|6927.9|126
1698858900000|2023-11-01 17:15:00|6937.1|6935.1|6935.4|6933.4|6937.9|6935.9|6934.1|6932.1|63
1698859200000|2023-11-01 17:20:00|6935.1|6933.1|6928.4|6926.4|6935.9|6933.9|6927.6|6925.6|98
1698859500000|2023-11-01 17:25:00|6928.6|6926.6|6932.1|6930.1|6932.9|6930.9|6926.4|6924.4|126
1698859800000|2023-11-01 17:30:00|6931.9|6929.9|6929.4|6927.4|6932.4|6930.4|6929.1|6927.1|114
1698860100000|2023-11-01 17:35:00|6929.1|6927.1|6932.4|6930.4|6932.9|6930.9|6929.1|6927.1|68
1698860400000|2023-11-01 17:40:00|6932.1|6930.1|6934.1|6932.1|6936.4|6934.4|6931.1|6929.1|72
1698860700000|2023-11-01 17:45:00|6933.9|6931.9|6930.9|6928.9|6933.9|6931.9|6929.1|6927.1|85
1698861000000|2023-11-01 17:50:00|6931.1|6929.1|6932.4|6930.4|6935.4|6933.4|6931.1|6929.1|82
1698861300000|2023-11-01 17:55:00|6932.6|6930.6|6931.6|6929.6|6934.6|6932.6|6930.4|6928.4|120
1698861600000|2023-11-01 18:00:00|6930.6|6928.6|6933.9|6931.9|6941.1|6939.1|6929.1|6927.1|276
1698861900000|2023-11-01 18:05:00|6933.1|6931.1|6928.6|6926.6|6935.6|6933.6|6928.6|6926.6|192
1698862200000|2023-11-01 18:10:00|6928.4|6926.4|6927.1|6925.1|6932.6|6930.6|6926.1|6924.1|116
1698862500000|2023-11-01 18:15:00|6926.9|6924.9|6930.6|6928.6|6931.6|6929.6|6923.4|6921.4|81
1698862800000|2023-11-01 18:20:00|6930.4|6928.4|6934.1|6932.1|6935.1|6933.1|6930.1|6928.1|60
1698863100000|2023-11-01 18:25:00|6933.9|6931.9|6933.6|6931.6|6937.9|6935.9|6931.4|6929.4|81
1698863400000|2023-11-01 18:30:00|6933.4|6931.4|6941.1|6939.1|6943.1|6941.1|6933.4|6931.4|200
1698863700000|2023-11-01 18:35:00|6940.9|6938.9|6931.1|6929.1|6945.6|6943.6|6928.1|6926.1|354
1698864000000|2023-11-01 18:40:00|6931.4|6929.4|6926.1|6924.1|6933.6|6931.6|6918.4|6916.4|290
1698864300000|2023-11-01 18:45:00|6925.9|6923.9|6925.9|6923.9|6933.1|6931.1|6918.6|6916.6|204
1698864600000|2023-11-01 18:50:00|6926.1|6924.1|6931.4|6929.4|6935.6|6933.6|6925.4|6923.4|173
1698864900000|2023-11-01 18:55:00|6931.6|6929.6|6941.1|6939.1|6944.6|6942.6|6930.9|6928.9|125
1698865200000|2023-11-01 19:00:00|6941.6|6939.6|6949.4|6947.4|6953.4|6951.4|6941.1|6939.1|253
1698865500000|2023-11-01 19:05:00|6949.6|6947.6|6953.4|6951.4|6953.6|6951.6|6947.6|6945.6|103
1698865800000|2023-11-01 19:10:00|6953.1|6951.1|6950.6|6948.6|6957.1|6955.1|6949.9|6947.9|212
1698866100000|2023-11-01 19:15:00|6950.9|6948.9|6953.1|6951.1|6954.4|6952.4|6949.9|6947.9|103
1698866400000|2023-11-01 19:20:00|6953.4|6951.4|6960.4|6958.4|6960.4|6958.4|6952.4|6950.4|164
1698866700000|2023-11-01 19:25:00|6960.9|6958.9|6959.6|6957.6|6961.9|6959.9|6954.6|6952.6|251
1698867000000|2023-11-01 19:30:00|6959.4|6957.4|6961.1|6959.1|6964.4|6962.4|6957.1|6955.1|259
1698867300000|2023-11-01 19:35:00|6961.4|6959.4|6962.4|6960.4|6963.6|6961.6|6960.1|6958.1|88
1698867600000|2023-11-01 19:40:00|6962.6|6960.6|6960.6|6958.6|6962.9|6960.9|6959.9|6957.9|114
1698867900000|2023-11-01 19:45:00|6960.9|6958.9|6961.6|6959.6|6962.1|6960.1|6959.4|6957.4|60
1698868200000|2023-11-01 19:50:00|6962.1|6960.1|6963.9|6961.9|6964.4|6962.4|6956.9|6954.9|275
1698868500000|2023-11-01 19:55:00|6963.6|6961.6|6963.4|6961.4|6964.9|6962.9|6962.9|6960.9|228
1698868800000|2023-11-01 20:00:00|6962.9|6960.9|6963.6|6961.6|6964.4|6962.4|6961.6|6959.6|72
1698869100000|2023-11-01 20:05:00|6963.9|6961.9|6960.1|6958.1|6964.4|6962.4|6959.9|6957.9|91
1698869400000|2023-11-01 20:10:00|6960.4|6958.4|6960.6|6958.6|6961.9|6959.9|6959.9|6957.9|79
1698869700000|2023-11-01 20:15:00|6960.9|6958.9|6960.6|6958.6|6961.4|6959.4|6960.1|6958.1|11
1698870000000|2023-11-01 20:20:00|6960.9|6958.9|6961.4|6959.4|6961.9|6959.9|6960.6|6958.6|9
1698870300000|2023-11-01 20:25:00|6961.6|6959.6|6961.1|6959.1|6962.1|6960.1|6960.9|6958.9|5
1698870600000|2023-11-01 20:30:00|6961.4|6959.4|6963.1|6961.1|6963.4|6961.4|6961.1|6959.1|12
1698870900000|2023-11-01 20:35:00|6963.4|6961.4|6963.9|6961.9|6964.1|6962.1|6962.4|6960.4|15
1698871200000|2023-11-01 20:40:00|6963.6|6961.6|6965.1|6963.1|6965.1|6963.1|6963.6|6961.6|6
1698871500000|2023-11-01 20:45:00|6965.4|6963.4|6965.1|6963.1|6965.6|6963.6|6964.9|6962.9|10
1698871800000|2023-11-01 20:50:00|6965.4|6963.4|6965.1|6963.1|6965.6|6963.6|6964.9|6962.9|9
1698872100000|2023-11-01 20:55:00|6964.9|6962.9|6965.4|6963.4|6965.9|6963.9|6964.6|6962.6|63
1698872400000|2023-11-01 21:00:00|6966.1|6962.1|6966.1|6962.1|6966.9|6962.9|6965.1|6961.1|0
1698872700000|2023-11-01 21:05:00|6965.9|6961.9|6966.3|6962.3|6966.3|6962.3|6965.9|6961.9|0
1698873000000|2023-11-01 21:10:00|6965.9|6961.9|6966.3|6962.3|6966.4|6962.4|6965.9|6961.9|0
1698873300000|2023-11-01 21:15:00|6966.4|6962.4|6966.6|6962.6|6966.8|6962.8|6966.3|6962.3|0
1698873600000|2023-11-01 21:20:00|6966.7|6962.7|6967|6963|6967.3|6963.3|6966.7|6962.7|0
1698873900000|2023-11-01 21:25:00|6967.1|6963.1|6966.9|6962.9|6967.5|6963.5|6966.9|6962.9|0
1698874200000|2023-11-01 21:30:00|6967.6|6963.6|6968.1|6964.1|6968.1|6964.1|6967.4|6963.4|0
1698874500000|2023-11-01 21:35:00|6967.8|6963.8|6967.7|6963.7|6968.1|6964.1|6967.2|6963.2|0
1698874800000|2023-11-01 21:40:00|6967.8|6963.8|6967.7|6963.7|6968.1|6964.1|6967.4|6963.4|0
1698875100000|2023-11-01 21:45:00|6967.9|6963.9|6967.5|6963.5|6967.9|6963.9|6967|6963|0
1698875700000|2023-11-01 21:55:00|6967.3|6963.3|6967.4|6963.4|6967.9|6963.9|6967.3|6963.3|0
1698876000000|2023-11-01 22:00:00|6967.3|6963.3|6965.8|6961.8|6967.3|6963.3|6965|6961|0
1698876300000|2023-11-01 22:05:00|6966.1|6962.1|6969.5|6965.5|6969.5|6965.5|6966.1|6962.1|0
1698876600000|2023-11-01 22:10:00|6969.1|6965.1|6968.6|6964.6|6970.2|6966.2|6968.6|6964.6|0
1698876900000|2023-11-01 22:15:00|6968.8|6964.8|6969.3|6965.3|6970.1|6966.1|6968.6|6964.6|0
1698877200000|2023-11-01 22:20:00|6969.2|6965.2|6967.2|6963.2|6969.2|6965.2|6967.2|6963.2|0
1698877500000|2023-11-01 22:25:00|6967.4|6963.4|6966|6962|6967.7|6963.7|6965.5|6961.5|0
1698877800000|2023-11-01 22:30:00|6965.9|6961.9|6967|6963|6967|6963|6965.5|6961.5|0
1698878100000|2023-11-01 22:35:00|6967.1|6963.1|6967.8|6963.8|6968.5|6964.5|6966.5|6962.5|0
1698878400000|2023-11-01 22:40:00|6967.5|6963.5|6966.9|6962.9|6967.5|6963.5|6966.4|6962.4|0
1698878700000|2023-11-01 22:45:00|6966.5|6962.5|6967.7|6963.7|6967.7|6963.7|6966.5|6962.5|0
1698879000000|2023-11-01 22:50:00|6967.9|6963.9|6967.8|6963.8|6969.2|6965.2|6966.1|6962.1|0
1698879300000|2023-11-01 22:55:00|6968.1|6964.1|6966.9|6962.9|6968.1|6964.1|6966.4|6962.4|0
1698879600000|2023-11-01 23:00:00|6967|6963|6970.1|6966.1|6971.3|6967.3|6966.4|6962.4|0
1698879900000|2023-11-01 23:05:00|6970|6966|6970.6|6966.6|6972.2|6968.2|6969.8|6965.8|0
1698880200000|2023-11-01 23:10:00|6971|6967|6971.7|6967.7|6971.7|6967.7|6969.3|6965.3|0
1698880500000|2023-11-01 23:15:00|6971.9|6967.9|6976.6|6972.6|6979.5|6975.5|6971.7|6967.7|0
1698880800000|2023-11-01 23:20:00|6976.9|6972.9|6975.2|6971.2|6977.4|6973.4|6974.4|6970.4|0
1698881100000|2023-11-01 23:25:00|6975.3|6971.3|6975|6971|6977.4|6973.4|6974.7|6970.7|0
1698881400000|2023-11-01 23:30:00|6975.2|6971.2|6974.3|6970.3|6975.8|6971.8|6972.6|6968.6|0
1698881700000|2023-11-01 23:35:00|6974.6|6970.6|6974.6|6970.6|6974.6|6970.6|6974.3|6970.3|0
1698882000000|2023-11-01 23:40:00|6974.9|6970.9|6975.1|6971.1|6976.1|6972.1|6974.6|6970.6|0
1698882300000|2023-11-01 23:45:00|6974.6|6970.6|6975.4|6971.4|6975.4|6971.4|6973.4|6969.4|0
1698882600000|2023-11-01 23:50:00|6975.1|6971.1|6974.2|6970.2|6975.4|6971.4|6973.9|6969.9|0
1698882900000|2023-11-01 23:55:00|6974.3|6970.3|6977.1|6973.1|6977.5|6973.5|6974.3|6970.3|0
1698883200000|2023-11-02 00:00:00|6976.6|6972.6|6973.7|6969.7|6978|6974|6972.8|6968.8|0
1698883500000|2023-11-02 00:05:00|6973.3|6969.3|6972.8|6968.8|6973.5|6969.5|6972.1|6968.1|0
1698883800000|2023-11-02 00:10:00|6973.3|6969.3|6972.1|6968.1|6973.3|6969.3|6971.3|6967.3|0
1698884100000|2023-11-02 00:15:00|6972.5|6968.5|6977.8|6973.8|6979.5|6975.5|6972.5|6968.5|0
1698884400000|2023-11-02 00:20:00|6976.2|6972.2|6976.2|6972.2|6977.8|6973.8|6976.2|6972.2|0
1698884700000|2023-11-02 00:25:00|6976.1|6972.1|6974.5|6970.5|6976.2|6972.2|6974.5|6970.5|0
1698885000000|2023-11-02 00:30:00|6975.3|6971.3|6974.5|6970.5|6976.1|6972.1|6974.5|6970.5|0
1698885300000|2023-11-02 00:35:00|6976.2|6972.2|6976.1|6972.1|6976.2|6972.2|6974.5|6970.5|0
1698885600000|2023-11-02 00:40:00|6976|6972|6977.5|6973.5|6979.2|6975.2|6975.7|6971.7|0
1698885900000|2023-11-02 00:45:00|6979.2|6975.2|6978.9|6974.9|6981|6977|6977.2|6973.2|0
1698886200000|2023-11-02 00:50:00|6977.2|6973.2|6980.6|6976.6|6980.6|6976.6|6977.2|6973.2|0
1698886500000|2023-11-02 00:55:00|6979|6975|6977.3|6973.3|6980.6|6976.6|6977.2|6973.2|0
1698886800000|2023-11-02 01:00:00|6978.9|6974.9|6976.1|6972.1|6979.1|6975.1|6976.1|6972.1|0
1698887100000|2023-11-02 01:05:00|6976.2|6972.2|6977.8|6973.8|6977.8|6973.8|6976.1|6972.1|0
1698887400000|2023-11-02 01:10:00|6977.9|6973.9|6979.5|6975.5|6979.5|6975.5|6977.9|6973.9|0
1698887700000|2023-11-02 01:15:00|6981.1|6977.1|6982.5|6979.5|6982.5|6979.5|6979|6976|0
1698888000000|2023-11-02 01:20:00|6981.6|6978.6|6980.8|6977.8|6982.5|6979.5|6979.2|6976.2|0
1698888300000|2023-11-02 01:25:00|6982.5|6979.5|6981|6978|6982.6|6979.6|6981|6978|0
1698888600000|2023-11-02 01:30:00|6982.6|6979.6|6980.9|6977.9|6982.6|6979.6|6980.9|6977.9|0
1698888900000|2023-11-02 01:35:00|6982.6|6979.6|6984.2|6981.2|6984.3|6981.3|6980.9|6977.9|0
1698889200000|2023-11-02 01:40:00|6982.5|6979.5|6984.2|6981.2|6984.2|6981.2|6982.5|6979.5|0
1698889500000|2023-11-02 01:45:00|6984.1|6981.1|6983.3|6980.3|6985|6982|6983.3|6980.3|0
1698889800000|2023-11-02 01:50:00|6984.9|6981.9|6981.6|6978.6|6984.9|6981.9|6979.9|6976.9|0
1698890100000|2023-11-02 01:55:00|6983.2|6980.2|6981.6|6978.6|6983.2|6980.2|6981.6|6978.6|0
1698890400000|2023-11-02 02:00:00|6982.4|6979.4|6979.9|6976.9|6983.2|6980.2|6978.2|6975.2|0
1698890700000|2023-11-02 02:05:00|6978.3|6975.3|6974.9|6971.9|6979.9|6976.9|6974.9|6971.9|0
1698891000000|2023-11-02 02:10:00|6976.6|6973.6|6978.3|6975.3|6978.3|6975.3|6976.6|6973.6|0
1698891300000|2023-11-02 02:15:00|6979.1|6976.1|6981.6|6978.6|6983.2|6980.2|6978.3|6975.3|0
1698891600000|2023-11-02 02:20:00|6979.9|6976.9|6976.6|6973.6|6981.6|6978.6|6976.6|6973.6|0
1698891900000|2023-11-02 02:25:00|6975|6972|6974.9|6971.9|6976.6|6973.6|6973.3|6970.3|0
1698892200000|2023-11-02 02:30:00|6974.1|6971.1|6974.9|6971.9|6974.9|6971.9|6973.3|6970.3|0
1698892500000|2023-11-02 02:35:00|6974.1|6971.1|6975.1|6972.1|6975.1|6972.1|6973.3|6970.3|0
1698892800000|2023-11-02 02:40:00|6974.3|6971.3|6975.2|6972.2|6975.2|6972.2|6973.5|6970.5|0
1698893100000|2023-11-02 02:45:00|6975.1|6972.1|6973.5|6970.5|6975.2|6972.2|6973.5|6970.5|0
1698893400000|2023-11-02 02:50:00|6975.1|6972.1|6973.5|6970.5|6975.2|6972.2|6973.5|6970.5|0
1698893700000|2023-11-02 02:55:00|6975.1|6972.1|6973.5|6970.5|6975.1|6972.1|6973.5|6970.5|0
1698894000000|2023-11-02 03:00:00|6973.4|6970.4|6973.4|6970.4|6975.1|6972.1|6973.4|6970.4|0
1698894300000|2023-11-02 03:05:00|6975.1|6972.1|6973.4|6970.4|6975.1|6972.1|6973.4|6970.4|0
1698894600000|2023-11-02 03:10:00|6972.6|6969.6|6971.8|6968.8|6973.4|6970.4|6971.8|6968.8|0
1698894900000|2023-11-02 03:15:00|6973.5|6970.5|6973.5|6970.5|6973.5|6970.5|6973.5|6970.5|0
1698895500000|2023-11-02 03:25:00|6973.4|6970.4|6973.4|6970.4|6973.4|6970.4|6973.4|6970.4|0
1698895800000|2023-11-02 03:30:00|6975.1|6972.1|6971.8|6968.8|6975.1|6972.1|6971.8|6968.8|0
1698896100000|2023-11-02 03:35:00|6970.1|6967.1|6970.1|6967.1|6970.1|6967.1|6970.1|6967.1|0
1698896400000|2023-11-02 03:40:00|6971.8|6968.8|6971.7|6968.7|6971.8|6968.8|6970.1|6967.1|0
1698896700000|2023-11-02 03:45:00|6970.9|6967.9|6971.8|6968.8|6971.8|6968.8|6970.1|6967.1|0
1698897000000|2023-11-02 03:50:00|6971.7|6968.7|6973.4|6970.4|6975|6972|6971.7|6968.7|0
1698897600000|2023-11-02 04:00:00|6971.7|6968.7|6971.7|6968.7|6971.7|6968.7|6971.7|6968.7|0
1698897900000|2023-11-02 04:05:00|6973.4|6970.4|6971.8|6968.8|6973.4|6970.4|6971.7|6968.7|0
1698898200000|2023-11-02 04:10:00|6973.4|6970.4|6973.4|6970.4|6973.4|6970.4|6971.8|6968.8|0
1698898500000|2023-11-02 04:15:00|6971.8|6968.8|6973.4|6970.4|6973.4|6970.4|6971.8|6968.8|0
1698898800000|2023-11-02 04:20:00|6972.6|6969.6|6971.8|6968.8|6973.4|6970.4|6971.8|6968.8|0
1698899100000|2023-11-02 04:25:00|6972.6|6969.6|6971.8|6968.8|6973.4|6970.4|6971.8|6968.8|0
1698899400000|2023-11-02 04:30:00|6973.4|6970.4|6973.4|6970.4|6973.4|6970.4|6971.8|6968.8|0
1698899700000|2023-11-02 04:35:00|6975.1|6972.1|6975.1|6972.1|6975.1|6972.1|6973.4|6970.4|0
1698900000000|2023-11-02 04:40:00|6974.6|6971.6|6974.6|6971.6|6974.6|6971.6|6972.9|6969.9|0
1698900300000|2023-11-02 04:45:00|6973.8|6970.8|6972.9|6969.9|6974.6|6971.6|6972.9|6969.9|0
1698900600000|2023-11-02 04:50:00|6971.3|6968.3|6971.3|6968.3|6971.3|6968.3|6971.3|6968.3|0
1698900900000|2023-11-02 04:55:00|6972.9|6969.9|6972.9|6969.9|6972.9|6969.9|6971.3|6968.3|0
1698901200000|2023-11-02 05:00:00|6971.3|6968.3|6972.9|6969.9|6972.9|6969.9|6971.3|6968.3|0
1698901500000|2023-11-02 05:05:00|6971.3|6968.3|6974.6|6971.6|6974.6|6971.6|6971.3|6968.3|0
1698902100000|2023-11-02 05:15:00|6976.2|6973.2|6974.5|6971.5|6976.2|6973.2|6972.9|6969.9|0
1698902400000|2023-11-02 05:20:00|6974.4|6971.4|6972.8|6969.8|6974.5|6971.5|6972.8|6969.8|0
1698902700000|2023-11-02 05:25:00|6973.6|6970.6|6977.8|6974.8|6977.8|6974.8|6972.8|6969.8|0
1698903000000|2023-11-02 05:30:00|6977.7|6974.7|6974.5|6971.5|6977.7|6974.7|6974.4|6971.4|0
1698903300000|2023-11-02 05:35:00|6976.1|6973.1|6976.1|6973.1|6976.1|6973.1|6976.1|6973.1|0
1698903600000|2023-11-02 05:40:00|6976|6973|6977.7|6974.7|6977.7|6974.7|6976|6973|0
1698903900000|2023-11-02 05:45:00|6976.1|6973.1|6976|6973|6977.7|6974.7|6976|6973|0
1698904200000|2023-11-02 05:50:00|6974.4|6971.4|6974.6|6971.6|6974.6|6971.6|6974.4|6971.4|0
1698904500000|2023-11-02 05:55:00|6974.7|6971.7|6975.5|6972.5|6975.5|6972.5|6974.7|6971.7|0
1698904800000|2023-11-02 06:00:00|6975.6|6972.6|6972.2|6969.2|6977.2|6974.2|6972.2|6969.2|0
1698905100000|2023-11-02 06:05:00|6973.9|6970.9|6973.9|6970.9|6973.9|6970.9|6972.2|6969.2|0
1698905400000|2023-11-02 06:10:00|6972.3|6969.3|6972.2|6969.2|6972.3|6969.3|6972.2|6969.2|0
1698905700000|2023-11-02 06:15:00|6970.6|6967.6|6965.5|6962.5|6970.6|6967.6|6965.5|6962.5|0
1698906000000|2023-11-02 06:20:00|6965.4|6962.4|6966.8|6963.8|6971.7|6968.7|6965.4|6962.4|0
1698906300000|2023-11-02 06:25:00|6966.7|6963.7|6968.7|6965.7|6968.7|6965.7|6965.1|6962.1|0
1698906600000|2023-11-02 06:30:00|6968.8|6965.8|6965.5|6962.5|6968.8|6965.8|6965.5|6962.5|0
1698906900000|2023-11-02 06:35:00|6965.4|6962.4|6967|6964|6967|6964|6963.7|6960.7|0
1698907200000|2023-11-02 06:40:00|6966.2|6963.2|6973.7|6970.7|6973.7|6970.7|6965.4|6962.4|0
1698907500000|2023-11-02 06:45:00|6973.8|6970.8|6970.6|6967.6|6973.8|6970.8|6969.7|6966.7|0
1698907800000|2023-11-02 06:50:00|6970.5|6967.5|6973.1|6970.1|6973.1|6970.1|6970.5|6967.5|0
1698908100000|2023-11-02 06:55:00|6973.9|6970.9|6973.9|6970.9|6973.9|6970.9|6973.9|6970.9|0
1698908400000|2023-11-02 07:00:00|6972.3|6969.3|6979.1|6977.1|6979.1|6977.1|6967.6|6965.6|406
1698908700000|2023-11-02 07:05:00|6979.4|6977.4|6982.1|6980.1|6983.4|6981.4|6979.1|6977.1|233
1698909000000|2023-11-02 07:10:00|6982.4|6980.4|6984.1|6982.1|6984.6|6982.6|6981.9|6979.9|177
1698909300000|2023-11-02 07:15:00|6983.9|6981.9|6986.1|6984.1|6986.4|6984.4|6983.1|6981.1|154
1698909600000|2023-11-02 07:20:00|6986.4|6984.4|6991.1|6989.1|6991.4|6989.4|6985.4|6983.4|161
1698909900000|2023-11-02 07:25:00|6991.4|6989.4|6989.1|6987.1|6991.4|6989.4|6986.4|6984.4|182
1698910200000|2023-11-02 07:30:00|6989.4|6987.4|6990.9|6988.9|6991.4|6989.4|6988.9|6986.9|136
1698910500000|2023-11-02 07:35:00|6990.6|6988.6|6986.1|6984.1|6992.1|6990.1|6985.9|6983.9|128
1698910800000|2023-11-02 07:40:00|6986.9|6984.9|6983.6|6981.6|6986.9|6984.9|6981.4|6979.4|238
1698911100000|2023-11-02 07:45:00|6983.9|6981.9|6982.1|6980.1|6983.9|6981.9|6978.4|6976.4|125
1698911400000|2023-11-02 07:50:00|6982.4|6980.4|6984.6|6982.6|6985.4|6983.4|6980.6|6978.6|128
1698911700000|2023-11-02 07:55:00|6984.9|6982.9|6986.4|6984.4|6988.6|6986.6|6984.9|6982.9|127
1698912000000|2023-11-02 08:00:00|6986.6|6984.6|6981.9|6980.9|6992.1|6991.1|6979.4|6978.4|2102
1698912300000|2023-11-02 08:05:00|6981.6|6980.6|6986.4|6985.4|6990.9|6989.9|6979.6|6978.6|757
1698912600000|2023-11-02 08:10:00|6986.6|6985.6|6992.9|6991.9|6992.9|6991.9|6986.6|6985.6|625
1698912900000|2023-11-02 08:15:00|6993.1|6992.1|6998.1|6997.1|6998.1|6997.1|6992.4|6991.4|538
1698913200000|2023-11-02 08:20:00|6998.4|6997.4|7019.9|7018.9|7021.6|7020.6|6998.1|6997.1|1514
1698913500000|2023-11-02 08:25:00|7019.6|7018.6|7021.9|7020.9|7022.6|7021.6|7014.4|7013.4|792
1698913800000|2023-11-02 08:30:00|7022.1|7021.1|7015.9|7014.9|7022.4|7021.4|7011.9|7010.9|1121
1698914100000|2023-11-02 08:35:00|7016.4|7015.4|7025.4|7024.4|7025.6|7024.6|7011.6|7010.6|639
1698914400000|2023-11-02 08:40:00|7025.6|7024.6|7026.1|7025.1|7026.9|7025.9|7016.1|7015.1|544
1698914700000|2023-11-02 08:45:00|7026.4|7025.4|7029.6|7028.6|7029.6|7028.6|7021.4|7020.4|435
1698915000000|2023-11-02 08:50:00|7029.9|7028.9|7038.1|7037.1|7038.4|7037.4|7029.6|7028.6|618
1698915300000|2023-11-02 08:55:00|7038.4|7037.4|7033.1|7032.1|7041.6|7040.6|7031.4|7030.4|731
1698915600000|2023-11-02 09:00:00|7033.4|7032.4|7038.4|7037.4|7040.9|7039.9|7033.4|7032.4|534
1698915900000|2023-11-02 09:05:00|7038.6|7037.6|7039.4|7038.4|7042.9|7041.9|7037.4|7036.4|323
1698916200000|2023-11-02 09:10:00|7039.6|7038.6|7039.6|7038.6|7042.1|7041.1|7036.9|7035.9|348
1698916500000|2023-11-02 09:15:00|7039.9|7038.9|7045.9|7044.9|7048.6|7047.6|7038.1|7037.1|553
1698916800000|2023-11-02 09:20:00|7046.1|7045.1|7047.4|7046.4|7050.4|7049.4|7044.9|7043.9|846
1698917100000|2023-11-02 09:25:00|7047.6|7046.6|7053.1|7052.1|7056.1|7055.1|7047.4|7046.4|626
1698917400000|2023-11-02 09:30:00|7053.4|7052.4|7050.6|7049.6|7056.9|7055.9|7048.1|7047.1|411
1698917700000|2023-11-02 09:35:00|7050.4|7049.4|7050.4|7049.4|7053.1|7052.1|7046.4|7045.4|382
1698918000000|2023-11-02 09:40:00|7050.6|7049.6|7042.8|7041.8|7052.1|7051.1|7040.4|7039.4|662
1698918300000|2023-11-02 09:45:00|7042.6|7041.6|7049.6|7048.6|7050.1|7049.1|7041.6|7040.6|352
1698918600000|2023-11-02 09:50:00|7050.1|7049.1|7045.3|7044.3|7051.1|7050.1|7041.1|7040.1|461
1698918900000|2023-11-02 09:55:00|7045.1|7044.1|7044.6|7043.6|7048.1|7047.1|7042.3|7041.3|349
1698919200000|2023-11-02 10:00:00|7044.8|7043.8|7041.8|7040.8|7046.6|7045.6|7039.1|7038.1|352
1698919500000|2023-11-02 10:05:00|7042.1|7041.1|7042.3|7041.3|7044.3|7043.3|7039.8|7038.8|392
1698919800000|2023-11-02 10:10:00|7042.6|7041.6|7039.3|7038.3|7046.8|7045.8|7039.3|7038.3|354
1698920100000|2023-11-02 10:15:00|7040.1|7039.1|7046.1|7045.1|7048.8|7047.8|7039.8|7038.8|283
1698920400000|2023-11-02 10:20:00|7045.8|7044.8|7048.1|7047.1|7048.1|7047.1|7043.1|7042.1|314
1698920700000|2023-11-02 10:25:00|7048.3|7047.3|7044.8|7043.8|7048.6|7047.6|7042.6|7041.6|162
1698921000000|2023-11-02 10:30:00|7044.6|7043.6|7046.8|7045.8|7048.8|7047.8|7043.6|7042.6|338
1698921300000|2023-11-02 10:35:00|7046.6|7045.6|7044.1|7043.1|7047.6|7046.6|7041.1|7040.1|267
1698921600000|2023-11-02 10:40:00|7044.3|7043.3|7048.6|7047.6|7050.6|7049.6|7042.8|7041.8|290
1698921900000|2023-11-02 10:45:00|7048.3|7047.3|7050.1|7049.1|7053.1|7052.1|7047.3|7046.3|287
1698922200000|2023-11-02 10:50:00|7049.8|7048.8|7052.1|7051.1|7054.1|7053.1|7049.6|7048.6|430
1698922500000|2023-11-02 10:55:00|7052.3|7051.3|7057.1|7056.1|7058.8|7057.8|7052.3|7051.3|367
1698922800000|2023-11-02 11:00:00|7056.8|7055.8|7058.1|7057.1|7058.6|7057.6|7053.1|7052.1|414
1698923100000|2023-11-02 11:05:00|7057.8|7056.8|7056.3|7055.3|7061.6|7060.6|7051.6|7050.6|448
1698923400000|2023-11-02 11:10:00|7056.6|7055.6|7059.6|7058.6|7060.1|7059.1|7053.1|7052.1|274
1698923700000|2023-11-02 11:15:00|7059.3|7058.3|7057.8|7056.8|7063.1|7062.1|7057.6|7056.6|336
1698924000000|2023-11-02 11:20:00|7057.6|7056.6|7063.1|7062.1|7063.6|7062.6|7057.1|7056.1|404
1698924300000|2023-11-02 11:25:00|7063.3|7062.3|7065.6|7064.6|7066.1|7065.1|7061.6|7060.6|930
1698924600000|2023-11-02 11:30:00|7066.1|7065.1|7064.1|7063.1|7067.1|7066.1|7058.6|7057.6|435
1698924900000|2023-11-02 11:35:00|7064.3|7063.3|7060.6|7059.6|7064.6|7063.6|7058.8|7057.8|237
1698925200000|2023-11-02 11:40:00|7060.8|7059.8|7065.8|7064.8|7066.3|7065.3|7060.1|7059.1|249
1698925500000|2023-11-02 11:45:00|7065.6|7064.6|7065.3|7064.3|7069.3|7068.3|7064.3|7063.3|317
1698925800000|2023-11-02 11:50:00|7065.6|7064.6|7069.6|7068.6|7070.1|7069.1|7063.3|7062.3|223
1698926100000|2023-11-02 11:55:00|7069.8|7068.8|7064.6|7063.6|7071.1|7070.1|7064.6|7063.6|208
1698926400000|2023-11-02 12:00:00|7064.8|7063.8|7058.8|7057.8|7067.1|7066.1|7058.1|7057.1|379
1698926700000|2023-11-02 12:05:00|7058.6|7057.6|7066.3|7065.3|7066.6|7065.6|7057.1|7056.1|217
1698927000000|2023-11-02 12:10:00|7066.1|7065.1|7068.1|7067.1|7070.3|7069.3|7065.6|7064.6|297
1698927300000|2023-11-02 12:15:00|7068.3|7067.3|7066.3|7065.3|7070.1|7069.1|7066.1|7065.1|324
1698927600000|2023-11-02 12:20:00|7066.6|7065.6|7066.8|7065.8|7068.1|7067.1|7064.1|7063.1|306
1698927900000|2023-11-02 12:25:00|7067.1|7066.1|7065.3|7064.3|7067.6|7066.6|7061.1|7060.1|217
1698928200000|2023-11-02 12:30:00|7065.1|7064.1|7069.8|7068.8|7070.6|7069.6|7064.3|7063.3|457
1698928500000|2023-11-02 12:35:00|7070.1|7069.1|7073.8|7072.8|7074.1|7073.1|7068.1|7067.1|386
1698928800000|2023-11-02 12:40:00|7073.5|7072.5|7071.5|7070.5|7073.5|7072.5|7068.8|7067.8|243
1698929100000|2023-11-02 12:45:00|7072|7071|7072|7071|7075|7074|7069|7068|244
1698929400000|2023-11-02 12:50:00|7071.8|7070.8|7072.8|7071.8|7074.3|7073.3|7069.5|7068.5|222
1698929700000|2023-11-02 12:55:00|7073|7072|7069.8|7068.8|7074.8|7073.8|7067.3|7066.3|448
1698930000000|2023-11-02 13:00:00|7070.3|7069.3|7065.5|7064.5|7070.3|7069.3|7064.5|7063.5|270
1698930300000|2023-11-02 13:05:00|7065.8|7064.8|7060.3|7059.3|7067.3|7066.3|7060|7059|286
1698930600000|2023-11-02 13:10:00|7060.5|7059.5|7062.3|7061.3|7064.3|7063.3|7059.5|7058.5|340
1698930900000|2023-11-02 13:15:00|7062|7061|7063|7062|7063.3|7062.3|7058.8|7057.8|238
1698931200000|2023-11-02 13:20:00|7062.8|7061.8|7065.8|7064.8|7065.8|7064.8|7061|7060|267
1698931500000|2023-11-02 13:25:00|7065.5|7064.5|7065.5|7064.5|7068.8|7067.8|7060.8|7059.8|296
1698931800000|2023-11-02 13:30:00|7065.3|7064.3|7076.3|7075.3|7076.5|7075.5|7062.8|7061.8|808
1698932100000|2023-11-02 13:35:00|7075.5|7074.5|7080.3|7079.3|7080.3|7079.3|7074.5|7073.5|744
1698932400000|2023-11-02 13:40:00|7080|7079|7067.3|7066.3|7081.8|7080.8|7063.8|7062.8|1042
1698932700000|2023-11-02 13:45:00|7066.8|7065.8|7066|7065|7067.8|7066.8|7061.3|7060.3|788
1698933000000|2023-11-02 13:50:00|7066.3|7065.3|7075.8|7074.8|7079.3|7078.3|7066.3|7065.3|659
1698933300000|2023-11-02 13:55:00|7075.5|7074.5|7075.5|7074.5|7079.3|7078.3|7074|7073|347
1698933600000|2023-11-02 14:00:00|7075.3|7074.3|7078.5|7077.5|7079.8|7078.8|7072.3|7071.3|702
1698933900000|2023-11-02 14:05:00|7078.8|7077.8|7064.5|7063.5|7079.3|7078.3|7063.8|7062.8|590
1698934200000|2023-11-02 14:10:00|7064.8|7063.8|7058.3|7057.3|7065.8|7064.8|7052.8|7051.8|782
1698934500000|2023-11-02 14:15:00|7058.8|7057.8|7066.8|7065.8|7068.5|7067.5|7057.8|7056.8|548
1698934800000|2023-11-02 14:20:00|7067|7066|7069.3|7068.3|7072.3|7071.3|7065.8|7064.8|588
1698935100000|2023-11-02 14:25:00|7068.8|7067.8|7081.3|7080.3|7082.8|7081.8|7067.8|7066.8|919
1698935400000|2023-11-02 14:30:00|7081|7080|7088|7087|7088|7087|7080|7079|697
1698935700000|2023-11-02 14:35:00|7087.5|7086.5|7090.8|7089.8|7091.3|7090.3|7084.8|7083.8|944
1698936000000|2023-11-02 14:40:00|7090.3|7089.3|7088.8|7087.8|7091.5|7090.5|7084.5|7083.5|761
1698936300000|2023-11-02 14:45:00|7088.5|7087.5|7088.8|7087.8|7091.8|7090.8|7085.3|7084.3|599
1698936600000|2023-11-02 14:50:00|7088.5|7087.5|7086.3|7085.3|7089.8|7088.8|7084.8|7083.8|562
1698936900000|2023-11-02 14:55:00|7086.5|7085.5|7089.8|7088.8|7090.8|7089.8|7084.8|7083.8|552
1698937200000|2023-11-02 15:00:00|7089.3|7088.3|7093.8|7092.8|7098.5|7097.5|7088.8|7087.8|797
1698937500000|2023-11-02 15:05:00|7093.5|7092.5|7094|7093|7096.3|7095.3|7089.8|7088.8|662
1698937800000|2023-11-02 15:10:00|7094.4|7093.4|7090.4|7089.4|7097.7|7096.7|7090.4|7089.4|644
1698938100000|2023-11-02 15:15:00|7090.7|7089.7|7090.2|7089.2|7091.7|7090.7|7087.2|7086.2|827
1698938400000|2023-11-02 15:20:00|7090.7|7089.7|7092.2|7091.2|7092.4|7091.4|7088.7|7087.7|454
1698938700000|2023-11-02 15:25:00|7092.7|7091.7|7086.7|7085.7|7093.7|7092.7|7086.7|7085.7|339
1698939000000|2023-11-02 15:30:00|7086.9|7085.9|7088.7|7087.7|7091.2|7090.2|7084.9|7083.9|582
1698939300000|2023-11-02 15:35:00|7088.2|7087.2|7087.4|7086.4|7091.7|7090.7|7086.7|7085.7|486
1698939600000|2023-11-02 15:40:00|7087.7|7086.7|7086.7|7085.7|7089.4|7088.4|7083.7|7082.7|437
1698939900000|2023-11-02 15:45:00|7086.4|7085.4|7083.7|7082.7|7087.7|7086.7|7082.2|7081.2|571
1698940200000|2023-11-02 15:50:00|7084.2|7083.2|7078.7|7077.7|7084.7|7083.7|7077.2|7076.2|858
1698940500000|2023-11-02 15:55:00|7079.2|7078.2|7071.7|7070.7|7079.4|7078.4|7071.2|7070.2|566
1698940800000|2023-11-02 16:00:00|7071.9|7070.9|7067.2|7066.2|7072.7|7071.7|7064.2|7063.2|715
1698941100000|2023-11-02 16:05:00|7067.4|7066.4|7056.4|7055.4|7067.7|7066.7|7056.2|7055.2|798
1698941400000|2023-11-02 16:10:00|7056.2|7055.2|7061.2|7060.2|7063.7|7062.7|7055.4|7054.4|574
1698941700000|2023-11-02 16:15:00|7061.4|7060.4|7062.4|7061.4|7064.2|7063.2|7060.4|7059.4|639
1698942000000|2023-11-02 16:20:00|7062.7|7061.7|7061.2|7060.2|7063.7|7062.7|7059.2|7058.2|1104
1698942300000|2023-11-02 16:25:00|7060.9|7059.9|7063.2|7062.2|7063.7|7062.7|7059.2|7058.2|1074
1698942600000|2023-11-02 16:30:00|7063.7|7061.7|7062.7|7060.7|7065.7|7063.7|7061.7|7059.7|3031
1698942900000|2023-11-02 16:35:00|7063.2|7061.2|7069.7|7067.7|7069.7|7067.7|7061.7|7059.7|1345
1698943200000|2023-11-02 16:40:00|7069.9|7067.9|7071.2|7069.2|7074.2|7072.2|7069.7|7067.7|728
1698943500000|2023-11-02 16:45:00|7071.4|7069.4|7073.4|7071.4|7074.7|7072.7|7071.2|7069.2|291
1698943800000|2023-11-02 16:50:00|7073.7|7071.7|7074.4|7072.4|7075.2|7073.2|7072.9|7070.9|158
1698944100000|2023-11-02 16:55:00|7074.7|7072.7|7072.7|7070.7|7076.2|7074.2|7072.4|7070.4|234
1698944400000|2023-11-02 17:00:00|7073.2|7071.2|7072.2|7070.2|7075.2|7073.2|7069.9|7067.9|277
1698944700000|2023-11-02 17:05:00|7072.7|7070.7|7074.7|7072.7|7075.2|7073.2|7070.9|7068.9|131
1698945000000|2023-11-02 17:10:00|7074.9|7072.9|7076.9|7074.9|7078.7|7076.7|7074.2|7072.2|138
1698945300000|2023-11-02 17:15:00|7076.7|7074.7|7076.9|7074.9|7078.4|7076.4|7075.9|7073.9|60
1698945600000|2023-11-02 17:20:00|7076.7|7074.7|7079.4|7077.4|7079.4|7077.4|7076.7|7074.7|73
1698945900000|2023-11-02 17:25:00|7079.2|7077.2|7079.4|7077.4|7080.4|7078.4|7076.4|7074.4|91
1698946200000|2023-11-02 17:30:00|7079.7|7077.7|7083.7|7081.7|7083.7|7081.7|7079.4|7077.4|89
1698946500000|2023-11-02 17:35:00|7083.4|7081.4|7082.7|7080.7|7083.7|7081.7|7080.2|7078.2|67
1698946800000|2023-11-02 17:40:00|7082.4|7080.4|7082.9|7080.9|7083.7|7081.7|7081.9|7079.9|71
1698947100000|2023-11-02 17:45:00|7082.7|7080.7|7083.2|7081.2|7084.9|7082.9|7081.9|7079.9|82
1698947400000|2023-11-02 17:50:00|7082.7|7080.7|7082.2|7080.2|7084.4|7082.4|7081.9|7079.9|115
1698947700000|2023-11-02 17:55:00|7081.9|7079.9|7082.9|7080.9|7085.2|7083.2|7081.2|7079.2|272
1698948000000|2023-11-02 18:00:00|7082.7|7080.7|7082.2|7080.2|7082.9|7080.9|7080.2|7078.2|78
1698948300000|2023-11-02 18:05:00|7081.9|7079.9|7082.7|7080.7|7084.4|7082.4|7080.9|7078.9|143
1698948600000|2023-11-02 18:10:00|7082.4|7080.4|7081.4|7079.4|7083.2|7081.2|7079.7|7077.7|126
1698948900000|2023-11-02 18:15:00|7081.2|7079.2|7082.9|7080.9|7083.7|7081.7|7080.9|7078.9|38
1698949200000|2023-11-02 18:20:00|7082.7|7080.7|7082.9|7080.9|7083.2|7081.2|7081.2|7079.2|68
1698949500000|2023-11-02 18:25:00|7082.7|7080.7|7082.9|7080.9|7083.7|7081.7|7081.4|7079.4|22
1698949800000|2023-11-02 18:30:00|7083.2|7081.2|7082.9|7080.9|7083.7|7081.7|7081.7|7079.7|29
1698950100000|2023-11-02 18:35:00|7083.2|7081.2|7084.7|7082.7|7086.4|7084.4|7083.2|7081.2|98
1698950400000|2023-11-02 18:40:00|7084.9|7082.9|7084.7|7082.7|7086.2|7084.2|7083.7|7081.7|57
1698950700000|2023-11-02 18:45:00|7084.4|7082.4|7082.9|7080.9|7085.4|7083.4|7081.9|7079.9|73
1698951000000|2023-11-02 18:50:00|7082.7|7080.7|7084.4|7082.4|7085.2|7083.2|7081.7|7079.7|38
1698951300000|2023-11-02 18:55:00|7084.2|7082.2|7085.7|7083.7|7085.9|7083.9|7082.7|7080.7|94
1698951600000|2023-11-02 19:00:00|7085.4|7083.4|7084.4|7082.4|7086.2|7084.2|7083.2|7081.2|89
1698951900000|2023-11-02 19:05:00|7084.7|7082.7|7085.9|7083.9|7086.7|7084.7|7083.9|7081.9|41
1698952200000|2023-11-02 19:10:00|7085.7|7083.7|7087.2|7085.2|7088.2|7086.2|7085.2|7083.2|61
1698952500000|2023-11-02 19:15:00|7087.4|7085.4|7087.2|7085.2|7088.4|7086.4|7086.2|7084.2|52
1698952800000|2023-11-02 19:20:00|7086.9|7084.9|7087.2|7085.2|7089.7|7087.7|7086.2|7084.2|102
1698953100000|2023-11-02 19:25:00|7087.4|7085.4|7086.9|7084.9|7087.7|7085.7|7086.4|7084.4|74
1698953400000|2023-11-02 19:30:00|7087.2|7085.2|7085.9|7083.9|7087.2|7085.2|7084.7|7082.7|73
1698953700000|2023-11-02 19:35:00|7086.2|7084.2|7090.9|7088.9|7090.9|7088.9|7085.9|7083.9|22
1698954000000|2023-11-02 19:40:00|7090.7|7088.7|7088.9|7086.9|7090.9|7088.9|7087.2|7085.2|95
1698954300000|2023-11-02 19:45:00|7088.7|7086.7|7090.9|7088.9|7091.2|7089.2|7088.2|7086.2|75
1698954600000|2023-11-02 19:50:00|7090.7|7088.7|7093.4|7091.4|7094.2|7092.2|7089.7|7087.7|137
1698954900000|2023-11-02 19:55:00|7093.2|7091.2|7093.2|7091.2|7093.2|7091.2|7088.4|7086.4|267
1698955200000|2023-11-02 20:00:00|7092.9|7090.9|7092.7|7090.7|7093.2|7091.2|7092.2|7090.2|91
1698955500000|2023-11-02 20:05:00|7092.4|7090.4|7093.7|7091.7|7093.9|7091.9|7091.2|7089.2|31
1698955800000|2023-11-02 20:10:00|7093.4|7091.4|7091.9|7089.9|7093.4|7091.4|7091.4|7089.4|23
1698956100000|2023-11-02 20:15:00|7092.2|7090.2|7091.9|7089.9|7092.9|7090.9|7091.7|7089.7|8
1698956400000|2023-11-02 20:20:00|7092.2|7090.2|7089.9|7087.9|7092.7|7090.7|7089.9|7087.9|6
1698956700000|2023-11-02 20:25:00|7090.2|7088.2|7088.9|7086.9|7090.7|7088.7|7088.2|7086.2|68
1698957000000|2023-11-02 20:30:00|7088.7|7086.7|7089.9|7087.9|7092.2|7090.2|7086.9|7084.9|151
1698957300000|2023-11-02 20:35:00|7090.2|7088.2|7090.4|7088.4|7091.4|7089.4|7089.4|7087.4|37
1698957600000|2023-11-02 20:40:00|7090.2|7088.2|7092.4|7090.4|7092.9|7090.9|7090.2|7088.2|15
1698957900000|2023-11-02 20:45:00|7092.7|7090.7|7092.4|7090.4|7093.2|7091.2|7090.9|7088.9|19
1698958200000|2023-11-02 20:50:00|7092.2|7090.2|7091.9|7089.9|7092.4|7090.4|7091.4|7089.4|22
1698958500000|2023-11-02 20:55:00|7091.7|7089.7|7094.7|7092.7|7094.9|7092.9|7090.9|7088.9|79
1698958800000|2023-11-02 21:00:00|7095.4|7091.4|7094.4|7090.4|7095.4|7091.4|7094.4|7090.4|0
1698959100000|2023-11-02 21:05:00|7094.2|7090.2|7094.9|7090.9|7096.1|7092.1|7094.2|7090.2|0
1698959400000|2023-11-02 21:10:00|7094.7|7090.7|7095|7091|7095.2|7091.2|7094.2|7090.2|0
1698959700000|2023-11-02 21:15:00|7094.9|7090.9|7094.4|7090.4|7095.4|7091.4|7094.2|7090.2|0
1698960000000|2023-11-02 21:20:00|7094.5|7090.5|7091.6|7087.6|7095.8|7091.8|7091.6|7087.6|0
1698960300000|2023-11-02 21:25:00|7091.2|7087.2|7092.6|7088.6|7093|7089|7090.1|7086.1|0
1698960600000|2023-11-02 21:30:00|7092.5|7088.5|7091.3|7087.3|7092.5|7088.5|7090.9|7086.9|0
1698960900000|2023-11-02 21:35:00|7091.1|7087.1|7091.1|7087.1|7091.3|7087.3|7090.6|7086.6|0
1698961200000|2023-11-02 21:40:00|7090.8|7086.8|7090.7|7086.7|7090.9|7086.9|7090.2|7086.2|0
1698961500000|2023-11-02 21:45:00|7090.6|7086.6|7090.4|7086.4|7090.6|7086.6|7089.9|7085.9|0
1698961800000|2023-11-02 21:50:00|7090.3|7086.3|7089.9|7085.9|7090.3|7086.3|7089.8|7085.8|0
1698962100000|2023-11-02 21:55:00|7089.7|7085.7|7088.9|7084.9|7089.9|7085.9|7088.9|7084.9|0
1698962400000|2023-11-02 22:00:00|7088.8|7084.8|7089|7085|7090.7|7086.7|7086.5|7082.5|0
1698962700000|2023-11-02 22:05:00|7089.1|7085.1|7090.2|7086.2|7090.8|7086.8|7088.6|7084.6|0
1698963000000|2023-11-02 22:10:00|7090.4|7086.4|7090.7|7086.7|7090.7|7086.7|7087.9|7083.9|0
1698963300000|2023-11-02 22:15:00|7090.5|7086.5|7090.6|7086.6|7091.7|7087.7|7090.2|7086.2|0
1698963600000|2023-11-02 22:20:00|7090.4|7086.4|7092.1|7088.1|7092.5|7088.5|7090.4|7086.4|0
1698963900000|2023-11-02 22:25:00|7092.5|7088.5|7091.7|7087.7|7093.8|7089.8|7091.7|7087.7|0
1698964200000|2023-11-02 22:30:00|7091.4|7087.4|7090.6|7086.6|7091.8|7087.8|7090.6|7086.6|0
1698964500000|2023-11-02 22:35:00|7090.8|7086.8|7092.3|7088.3|7092.7|7088.7|7090.6|7086.6|0
1698964800000|2023-11-02 22:40:00|7092.2|7088.2|7090.8|7086.8|7092.2|7088.2|7090.6|7086.6|0
1698965100000|2023-11-02 22:45:00|7090.6|7086.6|7088.9|7084.9|7090.7|7086.7|7088.9|7084.9|0
1698965400000|2023-11-02 22:50:00|7089.1|7085.1|7089.8|7085.8|7090.3|7086.3|7089.1|7085.1|0
1698965700000|2023-11-02 22:55:00|7089.9|7085.9|7089.3|7085.3|7090.1|7086.1|7089.2|7085.2|0
1698966000000|2023-11-02 23:00:00|7089.4|7085.4|7089.7|7085.7|7090.4|7086.4|7089.4|7085.4|0
1698966300000|2023-11-02 23:05:00|7090|7086|7090|7086|7090|7086|7089.4|7085.4|0
1698966600000|2023-11-02 23:10:00|7089.7|7085.7|7089.4|7085.4|7090|7086|7089.4|7085.4|0
1698966900000|2023-11-02 23:15:00|7089.5|7085.5|7089.7|7085.7|7090.2|7086.2|7089.2|7085.2|0
1698967200000|2023-11-02 23:20:00|7089.5|7085.5|7088.5|7084.5|7089.7|7085.7|7088.5|7084.5|0
1698967500000|2023-11-02 23:25:00|7088.9|7084.9|7089.4|7085.4|7089.4|7085.4|7088.5|7084.5|0
1698967800000|2023-11-02 23:30:00|7089.2|7085.2|7088.3|7084.3|7089.4|7085.4|7088.3|7084.3|0
1698968100000|2023-11-02 23:35:00|7088.2|7084.2|7088|7084|7088.5|7084.5|7087.2|7083.2|0
1698968400000|2023-11-02 23:40:00|7088.1|7084.1|7088|7084|7088.3|7084.3|7087.6|7083.6|0
1698968700000|2023-11-02 23:45:00|7088.3|7084.3|7088.3|7084.3|7088.5|7084.5|7088|7084|0
1698969000000|2023-11-02 23:50:00|7088.1|7084.1|7088.8|7084.8|7089.5|7085.5|7088.1|7084.1|0
1698969300000|2023-11-02 23:55:00|7088.6|7084.6|7087.9|7083.9|7089.1|7085.1|7087.6|7083.6|0
1698969600000|2023-11-03 00:00:00|7088.2|7084.2|7088.4|7084.4|7088.8|7084.8|7087.7|7083.7|0
1698969900000|2023-11-03 00:05:00|7088.6|7084.6|7088.7|7084.7|7089.2|7085.2|7088.4|7084.4|0
1698970200000|2023-11-03 00:10:00|7088.8|7084.8|7090|7086|7091|7087|7088.8|7084.8|0
1698970500000|2023-11-03 00:15:00|7089.8|7085.8|7089.1|7085.1|7089.8|7085.8|7087.5|7083.5|0
1698970800000|2023-11-03 00:20:00|7088.3|7084.3|7087.4|7083.4|7088.3|7084.3|7087.4|7083.4|0
1698971100000|2023-11-03 00:25:00|7085.8|7081.8|7087.4|7083.4|7087.4|7083.4|7085.7|7081.7|0
1698971400000|2023-11-03 00:30:00|7085.8|7081.8|7089.1|7085.1|7089.1|7085.1|7085.8|7081.8|0
1698971700000|2023-11-03 00:35:00|7087.5|7083.5|7090.8|7086.8|7090.8|7086.8|7087.5|7083.5|0
1698972000000|2023-11-03 00:40:00|7089.1|7085.1|7090.8|7086.8|7090.8|7086.8|7089.1|7085.1|0
1698972300000|2023-11-03 00:45:00|7090.7|7086.7|7087.5|7083.5|7090.8|7086.8|7087.5|7083.5|0
1698972600000|2023-11-03 00:50:00|7085.8|7081.8|7085.9|7081.9|7085.9|7081.9|7085.8|7081.8|0
1698972900000|2023-11-03 00:55:00|7087.5|7083.5|7089.2|7085.2|7089.2|7085.2|7087.5|7083.5|0
1698973200000|2023-11-03 01:00:00|7087.6|7083.6|7089.2|7085.2|7090.1|7086.1|7084.3|7080.3|0
1698973500000|2023-11-03 01:05:00|7090.1|7086.1|7090.9|7086.9|7090.9|7086.9|7085.9|7081.9|0
1698973800000|2023-11-03 01:10:00|7091.7|7087.7|7092.6|7088.6|7092.6|7088.6|7090.9|7086.9|0
1698974100000|2023-11-03 01:15:00|7092.1|7089.1|7092.1|7089.1|7093.7|7090.7|7092.1|7089.1|0
1698974400000|2023-11-03 01:20:00|7090.5|7087.5|7092.1|7089.1|7092.1|7089.1|7090.5|7087.5|0
1698974700000|2023-11-03 01:25:00|7093.7|7090.7|7092.4|7089.4|7094|7091|7090.7|7087.7|0
1698975000000|2023-11-03 01:30:00|7090.7|7087.7|7092.4|7089.4|7094|7091|7090.7|7087.7|0
1698975300000|2023-11-03 01:35:00|7091.6|7088.6|7092.4|7089.4|7094|7091|7090.7|7087.7|0
1698975600000|2023-11-03 01:40:00|7091.5|7088.5|7090.7|7087.7|7094|7091|7090.7|7087.7|0
1698975900000|2023-11-03 01:45:00|7089.9|7086.9|7092.4|7089.4|7092.4|7089.4|7089.9|7086.9|0
1698976200000|2023-11-03 01:50:00|7092.3|7089.3|7091.6|7088.6|7092.4|7089.4|7090.7|7087.7|0
1698976500000|2023-11-03 01:55:00|7092.4|7089.4|7092.4|7089.4|7094|7091|7089.1|7086.1|0
1698976800000|2023-11-03 02:00:00|7094|7091|7092.4|7089.4|7094.9|7091.9|7091.6|7088.6|0
1698977100000|2023-11-03 02:05:00|7094|7091|7095.7|7092.7|7095.7|7092.7|7094|7091|0
1698977400000|2023-11-03 02:10:00|7094|7091|7097.4|7094.4|7097.4|7094.4|7094|7091|0
1698977700000|2023-11-03 02:15:00|7096.5|7093.5|7094.1|7091.1|7096.5|7093.5|7094.1|7091.1|0
1698978000000|2023-11-03 02:20:00|7094.9|7091.9|7094.9|7091.9|7095.7|7092.7|7094.1|7091.1|0
1698978300000|2023-11-03 02:25:00|7095.7|7092.7|7095.7|7092.7|7095.7|7092.7|7094.1|7091.1|0
1698978600000|2023-11-03 02:30:00|7094.1|7091.1|7094.3|7091.3|7096|7093|7094.1|7091.1|0
1698978900000|2023-11-03 02:35:00|7092.7|7089.7|7094.3|7091.3|7094.3|7091.3|7092.7|7089.7|0
1698979200000|2023-11-03 02:40:00|7092.7|7089.7|7092.7|7089.7|7093.5|7090.5|7092.7|7089.7|0
1698979500000|2023-11-03 02:45:00|7092.6|7089.6|7095.1|7092.1|7095.9|7092.9|7092.6|7089.6|0
1698979800000|2023-11-03 02:50:00|7095.9|7092.9|7096|7093|7096|7093|7094.3|7091.3|0
1698980100000|2023-11-03 02:55:00|7094.3|7091.3|7094.3|7091.3|7094.3|7091.3|7094.3|7091.3|0
1698980400000|2023-11-03 03:00:00|7095.2|7092.2|7096|7093|7096|7093|7094.3|7091.3|0
1698980700000|2023-11-03 03:05:00|7094.3|7091.3|7096|7093|7096.8|7093.8|7094.3|7091.3|0
1698981300000|2023-11-03 03:15:00|7094.3|7091.3|7097.6|7094.6|7097.6|7094.6|7094.3|7091.3|0
1698981600000|2023-11-03 03:20:00|7098.5|7095.5|7097.6|7094.6|7099.3|7096.3|7096.8|7093.8|0
1698981900000|2023-11-03 03:25:00|7097.7|7094.7|7097.7|7094.7|7099.3|7096.3|7097.6|7094.6|0
1698982200000|2023-11-03 03:30:00|7097.6|7094.6|7097.7|7094.7|7097.7|7094.7|7097.6|7094.6|0
1698983100000|2023-11-03 03:45:00|7099.3|7096.3|7099.3|7096.3|7099.3|7096.3|7099.3|7096.3|0
1698983400000|2023-11-03 03:50:00|7097.7|7094.7|7097.7|7094.7|7097.7|7094.7|7097.6|7094.6|0
1698983700000|2023-11-03 03:55:00|7097.6|7094.6|7095.9|7092.9|7097.6|7094.6|7095.9|7092.9|0
1698984000000|2023-11-03 04:00:00|7096|7093|7095.9|7092.9|7096|7093|7095.9|7092.9|0
1698984900000|2023-11-03 04:15:00|7094.3|7091.3|7094.2|7091.2|7094.3|7091.3|7094.2|7091.2|0
1698985800000|2023-11-03 04:30:00|7094.1|7091.1|7092.5|7089.5|7094.1|7091.1|7090.9|7087.9|0
1698986100000|2023-11-03 04:35:00|7091.7|7088.7|7090.9|7087.9|7092.5|7089.5|7090.9|7087.9|0
1698986400000|2023-11-03 04:40:00|7091.4|7088.4|7091.4|7088.4|7091.4|7088.4|7091.4|7088.4|0
1698986700000|2023-11-03 04:45:00|7093|7090|7093.1|7090.1|7093.1|7090.1|7093|7090|0
1698987000000|2023-11-03 04:50:00|7091.5|7088.5|7091.5|7088.5|7091.5|7088.5|7091.5|7088.5|0
1698988200000|2023-11-03 05:10:00|7093.2|7090.2|7093.2|7090.2|7093.2|7090.2|7093.1|7090.1|0
1698988500000|2023-11-03 05:15:00|7093.3|7090.3|7093.2|7090.2|7093.3|7090.3|7093.2|7090.2|0
1698988800000|2023-11-03 05:20:00|7091.6|7088.6|7091.6|7088.6|7091.6|7088.6|7091.6|7088.6|0
1698989100000|2023-11-03 05:25:00|7092.1|7089.1|7093.4|7090.4|7093.4|7090.4|7092.1|7089.1|0
1698989400000|2023-11-03 05:30:00|7093.5|7090.5|7095.1|7092.1|7095.1|7092.1|7093.4|7090.4|0
1698989700000|2023-11-03 05:35:00|7095.4|7092.4|7097.8|7094.8|7097.8|7094.8|7095.4|7092.4|0
1698990000000|2023-11-03 05:40:00|7097.9|7094.9|7096.3|7093.3|7098|7095|7096.2|7093.2|0
1698990300000|2023-11-03 05:45:00|7096.2|7093.2|7097.2|7094.2|7098|7095|7096.2|7093.2|0
1698990600000|2023-11-03 05:50:00|7098|7095|7098|7095|7098|7095|7097|7094|0
1698990900000|2023-11-03 05:55:00|7097.2|7094.2|7098|7095|7098|7095|7097.2|7094.2|0
1698991200000|2023-11-03 06:00:00|7097.1|7094.1|7099.6|7096.6|7099.6|7096.6|7096.3|7093.3|0
1698991500000|2023-11-03 06:05:00|7099.5|7096.5|7098.6|7095.6|7099.5|7096.5|7098.6|7095.6|0
1698991800000|2023-11-03 06:10:00|7097|7094|7098.8|7095.8|7098.8|7095.8|7096.9|7093.9|0
1698992100000|2023-11-03 06:15:00|7100.4|7097.4|7099.5|7096.5|7103.8|7100.8|7099.5|7096.5|0
1698992400000|2023-11-03 06:20:00|7099.6|7096.6|7099.6|7096.6|7099.6|7096.6|7097.9|7094.9|0
1698993000000|2023-11-03 06:30:00|7101.2|7098.2|7100.3|7097.3|7101.2|7098.2|7099.5|7096.5|0
1698993300000|2023-11-03 06:35:00|7100.2|7097.2|7100.2|7097.2|7100.2|7097.2|7100.2|7097.2|0
1698993600000|2023-11-03 06:40:00|7099.4|7096.4|7099.9|7096.9|7099.9|7096.9|7099|7096|0
1698993900000|2023-11-03 06:45:00|7099.8|7096.8|7096.5|7093.5|7099.9|7096.9|7096.4|7093.4|0
1698994200000|2023-11-03 06:50:00|7094.8|7091.8|7094.8|7091.8|7094.8|7091.8|7094.8|7091.8|0
1698994500000|2023-11-03 06:55:00|7096.5|7093.5|7094.8|7091.8|7096.5|7093.5|7094.8|7091.8|0
1698994800000|2023-11-03 07:00:00|7093.2|7090.2|7081.9|7079.9|7093.2|7090.2|7077.2|7075.2|692
1698995100000|2023-11-03 07:05:00|7082.2|7080.2|7083.9|7081.9|7087.2|7085.2|7081.9|7079.9|162
1698995400000|2023-11-03 07:10:00|7084.2|7082.2|7086.4|7084.4|7089.4|7087.4|7082.9|7080.9|108
1698995700000|2023-11-03 07:15:00|7086.2|7084.2|7087.9|7085.9|7091.2|7089.2|7085.9|7083.9|71
1698996000000|2023-11-03 07:20:00|7088.2|7086.2|7089.2|7087.2|7090.4|7088.4|7086.9|7084.9|86
1698996300000|2023-11-03 07:25:00|7089.4|7087.4|7090.2|7088.2|7091.2|7089.2|7088.9|7086.9|39
1698996600000|2023-11-03 07:30:00|7090.7|7088.7|7085.4|7083.4|7090.7|7088.7|7085.4|7083.4|82
1698996900000|2023-11-03 07:35:00|7085.7|7083.7|7089.4|7087.4|7090.4|7088.4|7084.2|7082.2|89
1698997200000|2023-11-03 07:40:00|7089.2|7087.2|7088.2|7086.2|7091.2|7089.2|7087.7|7085.7|55
1698997500000|2023-11-03 07:45:00|7088.4|7086.4|7084.2|7082.2|7089.9|7087.9|7083.9|7081.9|118
1698997800000|2023-11-03 07:50:00|7084.4|7082.4|7084.9|7082.9|7085.7|7083.7|7081.2|7079.2|100
1698998100000|2023-11-03 07:55:00|7084.7|7082.7|7086.7|7084.7|7088.7|7086.7|7084.2|7082.2|305
1698998400000|2023-11-03 08:00:00|7086.2|7085.2|7073.9|7072.9|7089.2|7088.2|7069.9|7068.9|2123
1698998700000|2023-11-03 08:05:00|7073.7|7072.7|7067.9|7066.9|7073.9|7072.9|7065.4|7064.4|1010
1698999000000|2023-11-03 08:10:00|7067.7|7066.7|7075.4|7074.4|7078.4|7077.4|7066.7|7065.7|852
1698999300000|2023-11-03 08:15:00|7075.7|7074.7|7075.7|7074.7|7077.9|7076.9|7069.2|7068.2|715
1698999600000|2023-11-03 08:20:00|7075.9|7074.9|7078.4|7077.4|7080.2|7079.2|7071.2|7070.2|581
1698999900000|2023-11-03 08:25:00|7078.2|7077.2|7077.2|7076.2|7078.4|7077.4|7073.7|7072.7|546
1699000200000|2023-11-03 08:30:00|7077.4|7076.4|7082.2|7081.2|7082.7|7081.7|7074.4|7073.4|421
1699000500000|2023-11-03 08:35:00|7081.9|7080.9|7077.2|7076.2|7084.7|7083.7|7075.7|7074.7|396
1699000800000|2023-11-03 08:40:00|7077.5|7076.5|7087.5|7086.5|7087.5|7086.5|7076|7075|370
1699001100000|2023-11-03 08:45:00|7087.2|7086.2|7083.2|7082.2|7088|7087|7083|7082|326
1699001400000|2023-11-03 08:50:00|7083|7082|7085.2|7084.2|7086|7085|7079.7|7078.7|284
1699001700000|2023-11-03 08:55:00|7085|7084|7078.2|7077.2|7085|7084|7075.5|7074.5|462
1699002000000|2023-11-03 09:00:00|7078.7|7077.7|7066|7065|7079.7|7078.7|7063.5|7062.5|412
1699002300000|2023-11-03 09:05:00|7065.7|7064.7|7061.5|7060.5|7069.2|7068.2|7060.5|7059.5|527
1699002600000|2023-11-03 09:10:00|7061.2|7060.2|7065|7064|7065|7064|7059.7|7058.7|349
1699002900000|2023-11-03 09:15:00|7065.2|7064.2|7063.2|7062.2|7067.2|7066.2|7061.5|7060.5|357
1699003200000|2023-11-03 09:20:00|7063|7062|7059.7|7058.7|7063|7062|7058|7057|337
1699003500000|2023-11-03 09:25:00|7060|7059|7059|7058|7060.2|7059.2|7057|7056|257
1699003800000|2023-11-03 09:30:00|7059.2|7058.2|7055.7|7054.7|7061.2|7060.2|7055.5|7054.5|275
1699004100000|2023-11-03 09:35:00|7055.5|7054.5|7055.5|7054.5|7058|7057|7053.7|7052.7|359
1699004400000|2023-11-03 09:40:00|7055.2|7054.2|7060|7059|7062|7061|7055|7054|279
1699004700000|2023-11-03 09:45:00|7060.2|7059.2|7066|7065|7066.5|7065.5|7058.5|7057.5|384
1699005000000|2023-11-03 09:50:00|7065.7|7064.7|7069|7068|7069.5|7068.5|7063|7062|352
1699005300000|2023-11-03 09:55:00|7069.2|7068.2|7065.2|7064.2|7070.2|7069.2|7063.7|7062.7|273
1699005600000|2023-11-03 10:00:00|7065.5|7064.5|7059.5|7058.5|7068|7067|7059.5|7058.5|330
1699005900000|2023-11-03 10:05:00|7059.2|7058.2|7057.7|7056.7|7064.5|7063.5|7057.2|7056.2|443
1699006200000|2023-11-03 10:10:00|7057.5|7056.5|7059.5|7058.5|7061.2|7060.2|7056.2|7055.2|273
1699006500000|2023-11-03 10:15:00|7059.7|7058.7|7055.5|7054.5|7059.7|7058.7|7055.2|7054.2|163
1699006800000|2023-11-03 10:20:00|7055.2|7054.2|7058.5|7057.5|7060.5|7059.5|7055.2|7054.2|257
1699007100000|2023-11-03 10:25:00|7058.2|7057.2|7054.5|7053.5|7059|7058|7054.5|7053.5|218
1699007400000|2023-11-03 10:30:00|7054.7|7053.7|7054.5|7053.5|7056|7055|7051.7|7050.7|340
1699007700000|2023-11-03 10:35:00|7054.7|7053.7|7056|7055|7057|7056|7053|7052|196
1699008000000|2023-11-03 10:40:00|7055.7|7054.7|7056|7055|7057.2|7056.2|7054|7053|278
1699008300000|2023-11-03 10:45:00|7055.7|7054.7|7060|7059|7060.2|7059.2|7054.5|7053.5|354
1699008600000|2023-11-03 10:50:00|7059.7|7058.7|7059.2|7058.2|7061.7|7060.7|7057.5|7056.5|510
1699008900000|2023-11-03 10:55:00|7059|7058|7055.5|7054.5|7059.5|7058.5|7054.7|7053.7|469
1699009200000|2023-11-03 11:00:00|7055.2|7054.2|7053.5|7052.5|7056.5|7055.5|7050|7049|327
1699009500000|2023-11-03 11:05:00|7053|7052|7050.7|7049.7|7053.2|7052.2|7049|7048|282
1699009800000|2023-11-03 11:10:00|7050.5|7049.5|7050|7049|7054.5|7053.5|7049.7|7048.7|170
1699010100000|2023-11-03 11:15:00|7049.7|7048.7|7050.5|7049.5|7051|7050|7047.5|7046.5|284
1699010400000|2023-11-03 11:20:00|7050.7|7049.7|7047.5|7046.5|7052.2|7051.2|7046.7|7045.7|157
1699010700000|2023-11-03 11:25:00|7047.7|7046.7|7052.5|7051.5|7055.5|7054.5|7047.7|7046.7|153
1699011000000|2023-11-03 11:30:00|7052.2|7051.2|7055|7054|7055.5|7054.5|7049.5|7048.5|205
1699011300000|2023-11-03 11:35:00|7054.7|7053.7|7057.5|7056.5|7057.5|7056.5|7053.2|7052.2|174
1699011600000|2023-11-03 11:40:00|7057.2|7056.2|7058.5|7057.5|7059.7|7058.7|7055.5|7054.5|155
1699011900000|2023-11-03 11:45:00|7058.2|7057.2|7058|7057|7059.2|7058.2|7056.5|7055.5|185
1699012200000|2023-11-03 11:50:00|7057.7|7056.7|7056.7|7055.7|7058.5|7057.5|7055.2|7054.2|197
1699012500000|2023-11-03 11:55:00|7057|7056|7057.5|7056.5|7059|7058|7056.5|7055.5|135
1699012800000|2023-11-03 12:00:00|7057.2|7056.2|7051.5|7050.5|7058|7057|7050.7|7049.7|247
1699013100000|2023-11-03 12:05:00|7051.7|7050.7|7051.2|7050.2|7051.7|7050.7|7049|7048|144
1699013400000|2023-11-03 12:10:00|7051|7050|7052.5|7051.5|7054.2|7053.2|7049.5|7048.5|168
1699013700000|2023-11-03 12:15:00|7052.2|7051.2|7051.2|7050.2|7055.5|7054.5|7050.5|7049.5|94
1699014000000|2023-11-03 12:20:00|7051|7050|7053.7|7052.7|7055|7054|7049.7|7048.7|244
1699014300000|2023-11-03 12:25:00|7054|7053|7051.2|7050.2|7055|7054|7050.7|7049.7|300
1699014600000|2023-11-03 12:30:00|7051.5|7050.5|7074|7073|7074.7|7073.7|7051.5|7050.5|1650
1699014900000|2023-11-03 12:35:00|7074.5|7073.5|7071.7|7070.7|7074.5|7073.5|7068.7|7067.7|564
1699015200000|2023-11-03 12:40:00|7071.6|7070.6|7076.6|7075.6|7077.1|7076.1|7066.6|7065.6|365
1699015500000|2023-11-03 12:45:00|7077.1|7076.1|7082.4|7081.4|7085.1|7084.1|7074.6|7073.6|403
1699015800000|2023-11-03 12:50:00|7082.1|7081.1|7080.9|7079.9|7086.1|7085.1|7079.9|7078.9|576
1699016100000|2023-11-03 12:55:00|7081.1|7080.1|7072.4|7071.4|7081.6|7080.6|7072.4|7071.4|299
1699016400000|2023-11-03 13:00:00|7072.6|7071.6|7073.9|7072.9|7078.4|7077.4|7067.9|7066.9|707
1699016700000|2023-11-03 13:05:00|7073.6|7072.6|7075.9|7074.9|7079.4|7078.4|7071.4|7070.4|367
1699017000000|2023-11-03 13:10:00|7076.1|7075.1|7075.6|7074.6|7078.4|7077.4|7070.9|7069.9|514
1699017300000|2023-11-03 13:15:00|7075.9|7074.9|7076.6|7075.6|7080.4|7079.4|7074.4|7073.4|304
1699017600000|2023-11-03 13:20:00|7076.9|7075.9|7083.4|7082.4|7084.1|7083.1|7075.9|7074.9|361
1699017900000|2023-11-03 13:25:00|7083.6|7082.6|7075.1|7074.1|7084.4|7083.4|7075.1|7074.1|426
1699018200000|2023-11-03 13:30:00|7075.4|7074.4|7072.4|7071.4|7080.9|7079.9|7072.1|7071.1|536
1699018500000|2023-11-03 13:35:00|7072.6|7071.6|7083.1|7082.1|7083.1|7082.1|7071.6|7070.6|605
1699018800000|2023-11-03 13:40:00|7083.4|7082.4|7080.4|7079.4|7084.9|7083.9|7079.4|7078.4|482
1699019100000|2023-11-03 13:45:00|7080.6|7079.6|7082.4|7081.4|7085.9|7084.9|7078.9|7077.9|406
1699019400000|2023-11-03 13:50:00|7082.6|7081.6|7081.4|7080.4|7084.4|7083.4|7078.6|7077.6|375
1699019700000|2023-11-03 13:55:00|7081.1|7080.1|7082.6|7081.6|7085.1|7084.1|7079.9|7078.9|233
1699020000000|2023-11-03 14:00:00|7086.4|7085.4|7077.4|7076.4|7087.6|7086.6|7076.9|7075.9|817
1699020300000|2023-11-03 14:05:00|7077.6|7076.6|7067.6|7066.6|7079.4|7078.4|7067.1|7066.1|528
1699020600000|2023-11-03 14:10:00|7067.9|7066.9|7062.1|7061.1|7070.9|7069.9|7061.4|7060.4|510
1699020900000|2023-11-03 14:15:00|7061.9|7060.9|7070.6|7069.6|7072.1|7071.1|7060.6|7059.6|451
1699021200000|2023-11-03 14:20:00|7070.9|7069.9|7066.1|7065.1|7072.1|7071.1|7063.1|7062.1|619
1699021500000|2023-11-03 14:25:00|7065.9|7064.9|7062.1|7061.1|7066.6|7065.6|7056.4|7055.4|551
1699021800000|2023-11-03 14:30:00|7062.4|7061.4|7062.1|7061.1|7065.9|7064.9|7058.9|7057.9|488
1699022100000|2023-11-03 14:35:00|7061.9|7060.9|7064.4|7063.4|7066.9|7065.9|7056.1|7055.1|382
1699022400000|2023-11-03 14:40:00|7064.6|7063.6|7055.6|7054.6|7065.9|7064.9|7053.9|7052.9|499
1699022700000|2023-11-03 14:45:00|7055.9|7054.9|7059.9|7058.9|7061.4|7060.4|7052.9|7051.9|375
1699023000000|2023-11-03 14:50:00|7059.6|7058.6|7055.9|7054.9|7060.1|7059.1|7051.9|7050.9|371
1699023300000|2023-11-03 14:55:00|7056.4|7055.4|7065.4|7064.4|7065.6|7064.6|7055.6|7054.6|641
1699023600000|2023-11-03 15:00:00|7065.6|7064.6|7059.6|7058.6|7066.9|7065.9|7058.4|7057.4|511
1699023900000|2023-11-03 15:05:00|7059.9|7058.9|7056.6|7055.6|7063.9|7062.9|7054.6|7053.6|279
1699024200000|2023-11-03 15:10:00|7057|7056|7057.5|7056.5|7058.8|7057.8|7052.5|7051.5|421
1699024500000|2023-11-03 15:15:00|7057.3|7056.3|7060.8|7059.8|7061|7060|7054.8|7053.8|308
1699024800000|2023-11-03 15:20:00|7061|7060|7057|7056|7061.8|7060.8|7055.3|7054.3|294
1699025100000|2023-11-03 15:25:00|7057.3|7056.3|7052|7051|7058|7057|7051.5|7050.5|363
1699025400000|2023-11-03 15:30:00|7052.3|7051.3|7054|7053|7058.3|7057.3|7052|7051|373
1699025700000|2023-11-03 15:35:00|7054.3|7053.3|7053|7052|7054.8|7053.8|7049.8|7048.8|228
1699026000000|2023-11-03 15:40:00|7052.8|7051.8|7051.3|7050.3|7053|7052|7049.3|7048.3|259
1699026300000|2023-11-03 15:45:00|7051.5|7050.5|7051.8|7050.8|7054.3|7053.3|7049.3|7048.3|365
1699026600000|2023-11-03 15:50:00|7052|7051|7052.8|7051.8|7056.8|7055.8|7051.8|7050.8|401
1699026900000|2023-11-03 15:55:00|7052.5|7051.5|7052.8|7051.8|7057.3|7056.3|7048.8|7047.8|326
1699027200000|2023-11-03 16:00:00|7053.3|7052.3|7050.8|7049.8|7056.8|7055.8|7050|7049|324
1699027500000|2023-11-03 16:05:00|7051|7050|7050.3|7049.3|7053.3|7052.3|7049.8|7048.8|283
1699027800000|2023-11-03 16:10:00|7051|7050|7053.5|7052.5|7055.3|7054.3|7050|7049|330
1699028100000|2023-11-03 16:15:00|7053.8|7052.8|7052.8|7051.8|7054.8|7053.8|7050.3|7049.3|363
1699028400000|2023-11-03 16:20:00|7053.3|7052.3|7053.8|7052.8|7054.3|7053.3|7052|7051|444
1699028700000|2023-11-03 16:25:00|7054.3|7053.3|7052.3|7051.3|7056.3|7055.3|7052.3|7051.3|1353
1699029000000|2023-11-03 16:30:00|7052.8|7050.8|7049|7047|7056|7054|7049|7047|2732
1699029300000|2023-11-03 16:35:00|7049.3|7047.3|7051|7049|7053|7051|7048.3|7046.3|1652
1699029600000|2023-11-03 16:40:00|7050.8|7048.8|7051.3|7049.3|7052.5|7050.5|7049.3|7047.3|188
1699029900000|2023-11-03 16:45:00|7051|7049|7050.5|7048.5|7052.8|7050.8|7048.5|7046.5|1004
1699030200000|2023-11-03 16:50:00|7050.8|7048.8|7050|7048|7053.3|7051.3|7049.8|7047.8|176
1699030500000|2023-11-03 16:55:00|7050.3|7048.3|7050.3|7048.3|7051.8|7049.8|7049.8|7047.8|107
1699030800000|2023-11-03 17:00:00|7050|7048|7051|7049|7051.8|7049.8|7048.8|7046.8|112
1699031100000|2023-11-03 17:05:00|7051.3|7049.3|7048.5|7046.5|7051.5|7049.5|7048|7046|123
1699031400000|2023-11-03 17:10:00|7048.3|7046.3|7042.5|7040.5|7048.5|7046.5|7041|7039|315
1699031700000|2023-11-03 17:15:00|7042.8|7040.8|7042.3|7040.3|7044.8|7042.8|7041.8|7039.8|115
1699032000000|2023-11-03 17:20:00|7042.5|7040.5|7040|7038|7042.8|7040.8|7037.8|7035.8|187
1699032300000|2023-11-03 17:25:00|7040.3|7038.3|7041.5|7039.5|7041.8|7039.8|7039.3|7037.3|149
1699032600000|2023-11-03 17:30:00|7041.8|7039.8|7046.8|7044.8|7046.8|7044.8|7041.5|7039.5|106
1699032900000|2023-11-03 17:35:00|7046.5|7044.5|7045.3|7043.3|7046.8|7044.8|7043.5|7041.5|107
1699033200000|2023-11-03 17:40:00|7045|7043|7041.5|7039.5|7045|7043|7041.3|7039.3|64
1699033500000|2023-11-03 17:45:00|7041.3|7039.3|7042.5|7040.5|7043|7041|7040.5|7038.5|63
1699033800000|2023-11-03 17:50:00|7042.3|7040.3|7044|7042|7044.3|7042.3|7041.3|7039.3|56
1699034100000|2023-11-03 17:55:00|7044.3|7042.3|7048.3|7046.3|7049|7047|7044.3|7042.3|129
1699034400000|2023-11-03 18:00:00|7048|7046|7046.8|7044.8|7048.3|7046.3|7045.3|7043.3|39
1699034700000|2023-11-03 18:05:00|7047|7045|7047.3|7045.3|7047.3|7045.3|7043.8|7041.8|76
1699035000000|2023-11-03 18:10:00|7047|7045|7050.5|7048.5|7050.8|7048.8|7046.3|7044.3|57
1699035300000|2023-11-03 18:15:00|7050.8|7048.8|7051.5|7049.5|7051.8|7049.8|7049.3|7047.3|171
1699035600000|2023-11-03 18:20:00|7051.3|7049.3|7049.5|7047.5|7052.8|7050.8|7049.3|7047.3|73
1699035900000|2023-11-03 18:25:00|7049.8|7047.8|7053.5|7051.5|7053.5|7051.5|7048.8|7046.8|36
1699036200000|2023-11-03 18:30:00|7053.3|7051.3|7053|7051|7053.5|7051.5|7051|7049|48
1699036500000|2023-11-03 18:35:00|7052.8|7050.8|7054.8|7052.8|7055.3|7053.3|7052.3|7050.3|29
1699036800000|2023-11-03 18:40:00|7055|7053|7056.8|7054.8|7058.3|7056.3|7055|7053|119
1699037100000|2023-11-03 18:45:00|7057|7055|7058.5|7056.5|7059.5|7057.5|7055.8|7053.8|64
1699037400000|2023-11-03 18:50:00|7058.8|7056.8|7059.5|7057.5|7060.3|7058.3|7058.3|7056.3|36
1699037700000|2023-11-03 18:55:00|7059.8|7057.8|7059.8|7057.8|7060|7058|7057.8|7055.8|47
1699038000000|2023-11-03 19:00:00|7059.5|7057.5|7059.5|7057.5|7060|7058|7058.3|7056.3|44
1699038300000|2023-11-03 19:05:00|7059.8|7057.8|7057.5|7055.5|7060.8|7058.8|7057.3|7055.3|112
1699038600000|2023-11-03 19:10:00|7057.8|7055.8|7058|7056|7058.3|7056.3|7054.3|7052.3|180
1699038900000|2023-11-03 19:15:00|7057.5|7055.5|7055.3|7053.3|7058|7056|7055.3|7053.3|34
1699039200000|2023-11-03 19:20:00|7055.5|7053.5|7054.5|7052.5|7056|7054|7054.3|7052.3|56
1699039500000|2023-11-03 19:25:00|7054.8|7052.8|7053|7051|7055|7053|7051.3|7049.3|118
1699039800000|2023-11-03 19:30:00|7052.8|7050.8|7050|7048|7053|7051|7049.8|7047.8|54
1699040100000|2023-11-03 19:35:00|7049.8|7047.8|7050.3|7048.3|7051.8|7049.8|7048.5|7046.5|31
1699040400000|2023-11-03 19:40:00|7050.8|7048.8|7050|7048|7051.3|7049.3|7048.5|7046.5|40
1699040700000|2023-11-03 19:45:00|7049.8|7047.8|7050|7048|7050.5|7048.5|7047.5|7045.5|68
1699041000000|2023-11-03 19:50:00|7049.8|7047.8|7048.3|7046.3|7050.5|7048.5|7047.3|7045.3|47
1699041300000|2023-11-03 19:55:00|7048|7046|7050.3|7048.3|7050.3|7048.3|7045.5|7043.5|120
1699041600000|2023-11-03 20:00:00|7050|7048|7051.3|7049.3|7052.3|7050.3|7050|7048|65
1699041900000|2023-11-03 20:05:00|7051|7049|7047.5|7045.5|7051|7049|7047.3|7045.3|31
1699042200000|2023-11-03 20:10:00|7047.8|7045.8|7049.3|7047.3|7049.3|7047.3|7047.8|7045.8|10
1699042500000|2023-11-03 20:15:00|7048.8|7046.8|7048|7046|7049.3|7047.3|7047.8|7045.8|16
1699042800000|2023-11-03 20:20:00|7047.8|7045.8|7047.5|7045.5|7047.8|7045.8|7047.3|7045.3|7
1699043100000|2023-11-03 20:25:00|7047.3|7045.3|7048.3|7046.3|7048.3|7046.3|7047.3|7045.3|9
1699043400000|2023-11-03 20:30:00|7048.5|7046.5|7048|7046|7048.8|7046.8|7048|7046|7
1699043700000|2023-11-03 20:35:00|7048.3|7046.3|7048|7046|7048.8|7046.8|7047.8|7045.8|17
1699044000000|2023-11-03 20:40:00|7047.8|7045.8|7047.3|7045.3|7047.8|7045.8|7047.3|7045.3|6
1699044300000|2023-11-03 20:45:00|7047.5|7045.5|7047.5|7045.5|7048|7046|7047.3|7045.3|8
1699044600000|2023-11-03 20:50:00|7047.8|7045.8|7049.8|7047.8|7050.3|7048.3|7047.5|7045.5|27
1699044900000|2023-11-03 20:55:00|7050|7048|7051.8|7049.8|7051.8|7049.8|7050|7048|58
1699225200000|2023-11-05 23:00:00|7056.3|7052.3|7054.6|7050.6|7056.3|7052.3|7051.6|7047.6|0
1699225500000|2023-11-05 23:05:00|7054.2|7050.2|7056.2|7052.2|7057.1|7053.1|7053.7|7049.7|0
1699225800000|2023-11-05 23:10:00|7055.7|7051.7|7054.8|7050.8|7057.1|7053.1|7054.8|7050.8|0
1699226100000|2023-11-05 23:15:00|7054.9|7050.9|7054.3|7050.3|7055.7|7051.7|7053.6|7049.6|0
1699226400000|2023-11-05 23:20:00|7054.8|7050.8|7052.9|7048.9|7055.2|7051.2|7052.5|7048.5|0
1699226700000|2023-11-05 23:25:00|7052.5|7048.5|7051.7|7047.7|7053.2|7049.2|7051.2|7047.2|0
1699227000000|2023-11-05 23:30:00|7052|7048|7051.2|7047.2|7052.5|7048.5|7051|7047|0
1699227300000|2023-11-05 23:35:00|7051.5|7047.5|7050.2|7046.2|7052|7048|7049.7|7045.7|0
1699227600000|2023-11-05 23:40:00|7050.5|7046.5|7048.8|7044.8|7050.5|7046.5|7048.4|7044.4|0
1699227900000|2023-11-05 23:45:00|7048.4|7044.4|7050|7046|7051.2|7047.2|7047.6|7043.6|0
1699228200000|2023-11-05 23:50:00|7050.5|7046.5|7050.5|7046.5|7051.7|7047.7|7050|7046|0
1699228500000|2023-11-05 23:55:00|7050.8|7046.8|7050.5|7046.5|7050.8|7046.8|7049.7|7045.7|0
1699228800000|2023-11-06 00:00:00|7050|7046|7047.7|7043.7|7050.8|7046.8|7047.2|7043.2|0
1699229100000|2023-11-06 00:05:00|7047.9|7043.9|7047.8|7043.8|7049|7045|7046.8|7042.8|0
1699229400000|2023-11-06 00:10:00|7048.2|7044.2|7053.8|7049.8|7053.8|7049.8|7047.8|7043.8|0
1699229700000|2023-11-06 00:15:00|7053.5|7049.5|7043.4|7040.4|7053.5|7049.7|7043.4|7040.4|0
1699230000000|2023-11-06 00:20:00|7045.1|7042.1|7043.3|7040.3|7045.1|7042.1|7043.3|7040.3|0
1699230300000|2023-11-06 00:25:00|7041.7|7038.7|7040.8|7037.8|7044|7041|7040.7|7037.7|0
1699230600000|2023-11-06 00:30:00|7042.4|7039.4|7041.6|7038.6|7045.7|7042.7|7040.7|7037.7|0
1699230900000|2023-11-06 00:35:00|7040.8|7037.8|7042.4|7039.4|7042.4|7039.4|7040.7|7037.7|0
1699231200000|2023-11-06 00:40:00|7040.8|7037.8|7042.4|7039.4|7042.4|7039.4|7040.8|7037.8|0
1699231500000|2023-11-06 00:45:00|7040.8|7037.8|7042.4|7039.4|7042.4|7039.4|7040.7|7037.7|0
1699232100000|2023-11-06 00:55:00|7044.1|7041.1|7042.4|7039.4|7044.1|7041.1|7042.4|7039.4|0
1699232400000|2023-11-06 01:00:00|7040.8|7037.8|7040.8|7037.8|7040.8|7037.8|7040.8|7037.8|0
1699232700000|2023-11-06 01:05:00|7042.4|7039.4|7042.4|7039.4|7044.1|7041.1|7042.4|7039.4|0
1699233000000|2023-11-06 01:10:00|7042.5|7039.5|7044|7041|7044|7041|7039.1|7036.1|0
1699233300000|2023-11-06 01:15:00|7043.2|7040.2|7047.3|7044.3|7047.3|7044.3|7042.4|7039.4|0
1699233600000|2023-11-06 01:20:00|7046.5|7043.5|7044|7041|7046.5|7043.5|7040.7|7037.7|0
1699233900000|2023-11-06 01:25:00|7044.1|7041.1|7044.1|7041.1|7045.7|7042.7|7042.4|7039.4|0
1699234200000|2023-11-06 01:30:00|7045.8|7042.8|7045.8|7042.8|7047.4|7044.4|7044.1|7041.1|0
1699234500000|2023-11-06 01:35:00|7047.4|7044.4|7047.4|7044.4|7047.4|7044.4|7040.8|7037.8|0
1699234800000|2023-11-06 01:40:00|7045.8|7042.8|7045.8|7042.8|7047.5|7044.5|7045.8|7042.8|0
1699235100000|2023-11-06 01:45:00|7047.4|7044.4|7047.5|7044.5|7049.1|7046.1|7047.4|7044.4|0
1699235400000|2023-11-06 01:50:00|7045.9|7042.9|7045.9|7042.9|7045.9|7042.9|7045.8|7042.8|0
1699235700000|2023-11-06 01:55:00|7045.8|7042.8|7044.2|7041.2|7045.9|7042.9|7044.2|7041.2|0
1699236000000|2023-11-06 02:00:00|7044.3|7041.3|7049.2|7046.2|7049.2|7046.2|7044.3|7041.3|0
1699236300000|2023-11-06 02:05:00|7047.5|7044.5|7045.9|7042.9|7047.5|7044.5|7044.2|7041.2|0
1699236600000|2023-11-06 02:10:00|7046|7043|7045.9|7042.9|7046|7043|7045.9|7042.9|0
1699236900000|2023-11-06 02:15:00|7046|7043|7046|7043|7047.6|7044.6|7044.3|7041.3|0
1699237200000|2023-11-06 02:20:00|7044.4|7041.4|7044.4|7041.4|7046|7043|7044.4|7041.4|0
1699237500000|2023-11-06 02:25:00|7044.3|7041.3|7042.7|7039.7|7044.3|7041.3|7042.7|7039.7|0
1699237800000|2023-11-06 02:30:00|7044.3|7041.3|7042.7|7039.7|7044.3|7041.3|7042.7|7039.7|0
1699238100000|2023-11-06 02:35:00|7044.3|7041.3|7044.4|7041.4|7044.4|7041.4|7042.7|7039.7|0
1699238400000|2023-11-06 02:40:00|7046|7043|7046|7043|7046|7043|7046|7043|0
1699239000000|2023-11-06 02:50:00|7045.2|7042.2|7047.7|7044.7|7047.7|7044.7|7044.4|7041.4|0
1699239300000|2023-11-06 02:55:00|7048.2|7045.2|7044.9|7041.9|7048.2|7045.2|7044.9|7041.9|0
1699239600000|2023-11-06 03:00:00|7046.5|7043.5|7049.9|7046.9|7049.9|7046.9|7044.9|7041.9|0
1699239900000|2023-11-06 03:05:00|7048.2|7045.2|7046.6|7043.6|7048.2|7045.2|7044.9|7041.9|0
1699240200000|2023-11-06 03:10:00|7044.9|7041.9|7044.9|7041.9|7046.6|7043.6|7044.9|7041.9|0
1699240500000|2023-11-06 03:15:00|7045|7042|7043.3|7040.3|7045|7042|7043.3|7040.3|0
1699240800000|2023-11-06 03:20:00|7044.9|7041.9|7046.6|7043.6|7046.6|7043.6|7044.9|7041.9|0
1699241100000|2023-11-06 03:25:00|7044.9|7041.9|7046.6|7043.6|7046.6|7043.6|7044.9|7041.9|0
1699241400000|2023-11-06 03:30:00|7045.8|7042.8|7046.6|7043.6|7048.2|7045.2|7044.9|7041.9|0
1699242300000|2023-11-06 03:45:00|7044.9|7041.9|7046.7|7043.7|7046.7|7043.7|7044.9|7041.9|0
1699242600000|2023-11-06 03:50:00|7045.1|7042.1|7048.4|7045.4|7050|7047|7045.1|7042.1|0
1699242900000|2023-11-06 03:55:00|7047.6|7044.6|7046.8|7043.8|7048.4|7045.4|7046.8|7043.8|0
1699243200000|2023-11-06 04:00:00|7046.7|7043.7|7046.7|7043.7|7046.7|7043.7|7045|7042|0
1699243500000|2023-11-06 04:05:00|7045.1|7042.1|7050.9|7047.9|7051.7|7048.7|7045.1|7042.1|0
1699243800000|2023-11-06 04:10:00|7050.1|7047.1|7050.1|7047.1|7050.1|7047.1|7050.1|7047.1|0
1699244400000|2023-11-06 04:20:00|7050.2|7047.2|7050.1|7047.1|7050.2|7047.2|7050.1|7047.1|0
1699244700000|2023-11-06 04:25:00|7050.2|7047.2|7048.5|7045.5|7050.2|7047.2|7048.5|7045.5|0
1699245000000|2023-11-06 04:30:00|7049.3|7046.3|7048.5|7045.5|7050.1|7047.1|7048.5|7045.5|0
1699245300000|2023-11-06 04:35:00|7050.1|7047.1|7050.1|7047.1|7050.1|7047.1|7048.4|7045.4|0
1699245600000|2023-11-06 04:40:00|7048.5|7045.5|7048.5|7045.5|7050.2|7047.2|7048.5|7045.5|0
1699245900000|2023-11-06 04:45:00|7050.2|7047.2|7048.5|7045.5|7050.2|7047.2|7048.5|7045.5|0
1699246500000|2023-11-06 04:55:00|7048.4|7045.4|7048.5|7045.5|7048.5|7045.5|7048.4|7045.4|0
1699247100000|2023-11-06 05:05:00|7050.2|7047.2|7048.5|7045.5|7050.2|7047.2|7048.5|7045.5|0
1699247700000|2023-11-06 05:15:00|7048.6|7045.6|7048.5|7045.5|7050.2|7047.2|7048.5|7045.5|0
1699248000000|2023-11-06 05:20:00|7050.2|7047.2|7048.5|7045.5|7050.2|7047.2|7048.5|7045.5|0
1699248600000|2023-11-06 05:30:00|7048.4|7045.4|7048.5|7045.5|7050.1|7047.1|7048.4|7045.4|0
1699248900000|2023-11-06 05:35:00|7046.8|7043.8|7046.9|7043.9|7046.9|7043.9|7046.8|7043.8|0
1699249200000|2023-11-06 05:40:00|7048.5|7045.5|7046.8|7043.8|7048.5|7045.5|7046.8|7043.8|0
1699249500000|2023-11-06 05:45:00|7046.9|7043.9|7047.9|7044.9|7047.9|7044.9|7044.6|7041.6|0
1699249800000|2023-11-06 05:50:00|7046.2|7043.2|7046.2|7043.2|7046.3|7043.3|7046.2|7043.2|0
1699250100000|2023-11-06 05:55:00|7046.3|7043.3|7046.2|7043.2|7046.3|7043.3|7046.2|7043.2|0
1699250400000|2023-11-06 06:00:00|7046.3|7043.3|7046.3|7043.3|7047.9|7044.9|7046.2|7043.2|0
1699250700000|2023-11-06 06:05:00|7047.9|7044.9|7046.3|7043.3|7047.9|7044.9|7046.2|7043.2|0
1699251000000|2023-11-06 06:10:00|7044.7|7041.7|7041.3|7038.3|7044.7|7041.7|7041.3|7038.3|0
1699251300000|2023-11-06 06:15:00|7043|7040|7042.9|7039.9|7043|7040|7041.3|7038.3|0
1699251600000|2023-11-06 06:20:00|7044.6|7041.6|7044.5|7041.5|7044.6|7041.6|7042.9|7039.9|0
1699251900000|2023-11-06 06:25:00|7043.7|7040.7|7044.4|7041.4|7046|7043|7041.1|7038.1|0
1699252200000|2023-11-06 06:30:00|7046|7043|7046|7043|7046.1|7043.1|7044.3|7041.3|0
1699252500000|2023-11-06 06:35:00|7046.1|7043.1|7044.4|7041.4|7046.1|7043.1|7044.4|7041.4|0
1699252800000|2023-11-06 06:40:00|7046|7043|7046.1|7043.1|7046.1|7043.1|7046|7043|0
1699253100000|2023-11-06 06:45:00|7047.7|7044.7|7047.7|7044.7|7047.7|7044.7|7046.1|7043.1|0
1699253400000|2023-11-06 06:50:00|7046.1|7043.1|7046.1|7043.1|7046.1|7043.1|7046.1|7043.1|0
1699253700000|2023-11-06 06:55:00|7047.7|7044.7|7049.4|7046.4|7049.4|7046.4|7046|7043|0
1699254000000|2023-11-06 07:00:00|7049.3|7046.3|7056|7054|7059.5|7057.5|7044.8|7042.8|487
1699254300000|2023-11-06 07:05:00|7056.3|7054.3|7048.5|7046.5|7058|7056|7048.5|7046.5|213
1699254600000|2023-11-06 07:10:00|7048.8|7046.8|7051|7049|7051.5|7049.5|7048|7046|87
1699254900000|2023-11-06 07:15:00|7050.8|7048.8|7053.5|7051.5|7054|7052|7050.8|7048.8|49
1699255200000|2023-11-06 07:20:00|7053.8|7051.8|7054|7052|7058.3|7056.3|7053|7051|109
1699255500000|2023-11-06 07:25:00|7053.8|7051.8|7052|7050|7054.3|7052.3|7051.5|7049.5|74
1699255800000|2023-11-06 07:30:00|7052.3|7050.3|7056|7054|7057.3|7055.3|7050.3|7048.3|140
1699256100000|2023-11-06 07:35:00|7055.8|7053.8|7058|7056|7058|7056|7055.3|7053.3|190
1699256400000|2023-11-06 07:40:00|7058.3|7056.3|7060.5|7058.5|7061.5|7059.5|7057.5|7055.5|165
1699256700000|2023-11-06 07:45:00|7060.3|7058.3|7063.3|7061.3|7064.8|7062.8|7060.3|7058.3|246
1699257000000|2023-11-06 07:50:00|7063.5|7061.5|7061|7059|7063.5|7061.5|7060.8|7058.8|82
1699257300000|2023-11-06 07:55:00|7060.8|7058.8|7058.5|7056.5|7062.8|7060.8|7058.5|7056.5|191
1699257600000|2023-11-06 08:00:00|7058|7057|7055|7054|7069|7068|7053.3|7052.3|1961
1699257900000|2023-11-06 08:05:00|7054.5|7053.5|7060.5|7059.5|7062.3|7061.3|7049.8|7048.8|882
1699258200000|2023-11-06 08:10:00|7060.3|7059.3|7067.3|7066.3|7067.5|7066.5|7059.5|7058.5|511
1699258500000|2023-11-06 08:15:00|7067|7066|7052.8|7051.8|7069.3|7068.3|7052.3|7051.3|624
1699258800000|2023-11-06 08:20:00|7053|7052|7054.3|7053.3|7060.8|7059.8|7052.5|7051.5|528
1699259100000|2023-11-06 08:25:00|7054.5|7053.5|7047.5|7046.5|7056.3|7055.3|7044.8|7043.8|567
1699259400000|2023-11-06 08:30:00|7048.5|7047.5|7047.8|7046.8|7050.3|7049.3|7045.5|7044.5|633
1699259700000|2023-11-06 08:35:00|7047|7046|7043.8|7042.8|7047.5|7046.5|7041|7040|560
1699260000000|2023-11-06 08:40:00|7044|7043|7043.3|7042.3|7046.5|7045.5|7041.3|7040.3|357
1699260300000|2023-11-06 08:45:00|7043.5|7042.5|7045.5|7044.5|7046|7045|7040.8|7039.8|282
1699260600000|2023-11-06 08:50:00|7045.8|7044.8|7045.3|7044.3|7046.3|7045.3|7040|7039|362
1699260900000|2023-11-06 08:55:00|7044.8|7043.8|7044.5|7043.5|7051.5|7050.5|7043.5|7042.5|316
1699261200000|2023-11-06 09:00:00|7044|7043|7038.8|7037.8|7045.8|7044.8|7036.8|7035.8|329
1699261500000|2023-11-06 09:05:00|7039|7038|7034|7033|7040|7039|7033.5|7032.5|252
1699261800000|2023-11-06 09:10:00|7034.3|7033.3|7039|7038|7040.8|7039.8|7033.3|7032.3|208
1699262100000|2023-11-06 09:15:00|7039.3|7038.3|7029.8|7028.8|7040.3|7039.3|7029.5|7028.5|359
1699262400000|2023-11-06 09:20:00|7029.5|7028.5|7036|7035|7036|7035|7028.8|7027.8|277
1699262700000|2023-11-06 09:25:00|7035.8|7034.8|7037|7036|7037.8|7036.8|7032|7031|221
1699263000000|2023-11-06 09:30:00|7036.8|7035.8|7027.3|7026.3|7036.8|7035.8|7027.3|7026.3|348
1699263300000|2023-11-06 09:35:00|7026.8|7025.8|7030.3|7029.3|7030.3|7029.3|7026.3|7025.3|263
1699263600000|2023-11-06 09:40:00|7030|7029|7033.8|7032.8|7035|7034|7029.5|7028.5|292
1699263900000|2023-11-06 09:45:00|7033.5|7032.5|7029|7028|7034.9|7033.9|7028.8|7027.8|228
1699264200000|2023-11-06 09:50:00|7028.8|7027.8|7026|7025|7028.8|7027.8|7024.8|7023.8|409
1699264500000|2023-11-06 09:55:00|7026.3|7025.3|7026.8|7025.8|7028|7027|7023.8|7022.8|216
1699264800000|2023-11-06 10:00:00|7027.3|7026.3|7030.5|7029.5|7032.3|7031.3|7027|7026|251
1699265100000|2023-11-06 10:05:00|7030.8|7029.8|7034.3|7033.3|7034.8|7033.8|7029.5|7028.5|264
1699265400000|2023-11-06 10:10:00|7034|7033|7033.3|7032.3|7035.8|7034.8|7031.8|7030.8|294
1699265700000|2023-11-06 10:15:00|7033|7032|7029.3|7028.3|7033.5|7032.5|7029.3|7028.3|294
1699266000000|2023-11-06 10:20:00|7029.5|7028.5|7031|7030|7032.3|7031.3|7026|7025|434
1699266300000|2023-11-06 10:25:00|7030.8|7029.8|7027.8|7026.8|7031.8|7030.8|7027.3|7026.3|221
1699266600000|2023-11-06 10:30:00|7028|7027|7023.8|7022.8|7029|7028|7020.8|7019.8|378
1699266900000|2023-11-06 10:35:00|7024|7023|7025.3|7024.3|7026|7025|7022.3|7021.3|137
1699267200000|2023-11-06 10:40:00|7025.5|7024.5|7023.3|7022.3|7028|7027|7022.5|7021.5|132
1699267500000|2023-11-06 10:45:00|7023|7022|7020.5|7019.5|7024.3|7023.3|7020.5|7019.5|158
1699267800000|2023-11-06 10:50:00|7020.8|7019.8|7020|7019|7022.8|7021.8|7018.3|7017.3|295
1699268100000|2023-11-06 10:55:00|7019.8|7018.8|7022.8|7021.8|7023|7022|7017.3|7016.3|309
1699268400000|2023-11-06 11:00:00|7023|7022|7023|7022|7024.3|7023.3|7020.8|7019.8|132
1699268700000|2023-11-06 11:05:00|7022.8|7021.8|7026|7025|7026|7025|7019.8|7018.8|137
1699269000000|2023-11-06 11:10:00|7026.3|7025.3|7027|7026|7027.3|7026.3|7025|7024|144
1699269300000|2023-11-06 11:15:00|7026.8|7025.8|7021|7020|7027|7026|7020.3|7019.3|172
1699269600000|2023-11-06 11:20:00|7021.3|7020.3|7020.8|7019.8|7022.3|7021.3|7019.8|7018.8|128
1699269900000|2023-11-06 11:25:00|7020.5|7019.5|7016.5|7015.5|7020.8|7019.8|7016.3|7015.3|160
1699270200000|2023-11-06 11:30:00|7016.8|7015.8|7024|7023|7024.8|7023.8|7016.5|7015.5|163
1699270500000|2023-11-06 11:35:00|7023.8|7022.8|7024.8|7023.8|7025|7024|7020.8|7019.8|106
1699270800000|2023-11-06 11:40:00|7024.5|7023.5|7022.3|7021.3|7024.8|7023.8|7022|7021|90
1699271100000|2023-11-06 11:45:00|7022|7021|7020.3|7019.3|7022.8|7021.8|7019|7018|57
1699271400000|2023-11-06 11:50:00|7020.5|7019.5|7014.8|7013.8|7020.5|7019.5|7014.8|7013.8|118
1699271700000|2023-11-06 11:55:00|7015|7014|7016|7015|7017|7016|7014|7013|123
1699272000000|2023-11-06 12:00:00|7015.8|7014.8|7013.8|7012.8|7017|7016|7012.5|7011.5|219
1699272300000|2023-11-06 12:05:00|7014.3|7013.3|7014|7013|7016.5|7015.5|7011.8|7010.8|153
1699272600000|2023-11-06 12:10:00|7013.8|7012.8|7012|7011|7016.3|7015.3|7011.5|7010.5|147
1699272900000|2023-11-06 12:15:00|7011.8|7010.8|7011.8|7010.8|7014.3|7013.3|7011.5|7010.5|150
1699273200000|2023-11-06 12:20:00|7011.5|7010.5|7014.3|7013.3|7014.3|7013.3|7010.8|7009.8|164
1699273500000|2023-11-06 12:25:00|7014|7013|7015.5|7014.5|7016.5|7015.5|7014|7013|135
1699273800000|2023-11-06 12:30:00|7015.3|7014.3|7018.8|7017.8|7019|7018|7012.3|7011.3|252
1699274100000|2023-11-06 12:35:00|7019.3|7018.3|7023.3|7022.3|7023.3|7022.3|7019|7018|199
1699274400000|2023-11-06 12:40:00|7023.5|7022.5|7022|7021|7024|7023|7021.3|7020.3|149
1699274700000|2023-11-06 12:45:00|7022.3|7021.3|7020.8|7019.8|7024|7023|7019.5|7018.5|122
1699275000000|2023-11-06 12:50:00|7020.5|7019.5|7017.8|7016.8|7023|7022|7017.5|7016.5|85
1699275300000|2023-11-06 12:55:00|7017.5|7016.5|7019|7018|7019.3|7018.3|7016.3|7015.3|118
1699275600000|2023-11-06 13:00:00|7019.3|7018.3|7017.5|7016.5|7019.8|7018.8|7016.5|7015.5|139
1699275900000|2023-11-06 13:05:00|7017.3|7016.3|7016.5|7015.5|7018.8|7017.8|7014.3|7013.3|223
1699276200000|2023-11-06 13:10:00|7016.8|7015.8|7014.3|7013.3|7018.3|7017.3|7013.8|7012.8|185
1699276500000|2023-11-06 13:15:00|7014.5|7013.5|7017|7016|7017|7016|7014.3|7013.3|181
1699276800000|2023-11-06 13:20:00|7017.3|7016.3|7015.8|7014.8|7018.3|7017.3|7013.3|7012.3|200
1699277100000|2023-11-06 13:25:00|7015.3|7014.3|7016|7015|7016.3|7015.3|7013.5|7012.5|1088
1699277400000|2023-11-06 13:30:00|7016.3|7015.3|7015|7014|7018.5|7017.5|7014.5|7013.5|133
1699277700000|2023-11-06 13:35:00|7015.3|7014.3|7017.8|7016.8|7018.3|7017.3|7014.8|7013.8|97
1699278000000|2023-11-06 13:40:00|7017.5|7016.5|7020.3|7019.3|7020.3|7019.3|7015.8|7014.8|183
1699278300000|2023-11-06 13:45:00|7020|7019|7019.8|7018.8|7021.5|7020.5|7018|7017|293
1699278600000|2023-11-06 13:50:00|7020|7019|7024.8|7023.8|7025|7024|7018|7017|275
1699278900000|2023-11-06 13:55:00|7024.5|7023.5|7025.5|7024.5|7026|7025|7023|7022|1221
1699279200000|2023-11-06 14:00:00|7025.8|7024.8|7030|7029|7031.5|7030.5|7025.5|7024.5|337
1699279500000|2023-11-06 14:05:00|7029.8|7028.8|7029.3|7028.3|7032.8|7031.8|7027.5|7026.5|530
1699279800000|2023-11-06 14:10:00|7029|7028|7029|7028|7031.3|7030.3|7026.5|7025.5|296
1699280100000|2023-11-06 14:15:00|7028.8|7027.8|7028.8|7027.8|7029.8|7028.8|7028|7027|254
1699280400000|2023-11-06 14:20:00|7028.5|7027.5|7031|7030|7031.8|7030.8|7027.5|7026.5|116
1699280700000|2023-11-06 14:25:00|7031.3|7030.3|7027.5|7026.5|7031.3|7030.3|7026.8|7025.8|146
1699281000000|2023-11-06 14:30:00|7027.8|7026.8|7026.3|7025.3|7033.8|7032.8|7025.3|7024.3|405
1699281300000|2023-11-06 14:35:00|7026|7025|7023|7022|7027|7026|7021.3|7020.3|359
1699281600000|2023-11-06 14:40:00|7022.8|7021.8|7017.3|7016.3|7023.3|7022.3|7015.3|7014.3|342
1699281900000|2023-11-06 14:45:00|7017|7016|7012.8|7011.8|7017.3|7016.3|7011.8|7010.8|264
1699282200000|2023-11-06 14:50:00|7013|7012|7012.8|7011.8|7015.3|7014.3|7010.8|7009.8|388
1699282500000|2023-11-06 14:55:00|7013|7012|7013.8|7012.8|7016.3|7015.3|7011.8|7010.8|556
1699282800000|2023-11-06 15:00:00|7015|7014|7010.3|7009.3|7016|7015|7009.3|7008.3|644
1699283100000|2023-11-06 15:05:00|7010.8|7009.8|7013.8|7012.8|7014.3|7013.3|7008|7007|520
1699283400000|2023-11-06 15:10:00|7013.9|7012.9|7007.9|7006.9|7013.9|7012.9|7006.9|7005.9|503
1699283700000|2023-11-06 15:15:00|7007.6|7006.6|7013.9|7012.9|7014.9|7013.9|7006.4|7005.4|613
1699284000000|2023-11-06 15:20:00|7014.1|7013.1|7012.9|7011.9|7018.1|7017.1|7011.6|7010.6|477
1699284300000|2023-11-06 15:25:00|7012.6|7011.6|7013.4|7012.4|7013.9|7012.9|7010.9|7009.9|242
1699284600000|2023-11-06 15:30:00|7013.6|7012.6|7014.4|7013.4|7014.9|7013.9|7012.1|7011.1|337
1699284900000|2023-11-06 15:35:00|7014.1|7013.1|7022.9|7021.9|7023.4|7022.4|7013.4|7012.4|416
1699285200000|2023-11-06 15:40:00|7022.6|7021.6|7019.9|7018.9|7022.9|7021.9|7019.6|7018.6|411
1699285500000|2023-11-06 15:45:00|7019.4|7018.4|7017.4|7016.4|7019.4|7018.4|7014.4|7013.4|512
1699285800000|2023-11-06 15:50:00|7017.1|7016.1|7020.1|7019.1|7021.4|7020.4|7016.6|7015.6|265
1699286100000|2023-11-06 15:55:00|7019.9|7018.9|7020.6|7019.6|7021.4|7020.4|7017.1|7016.1|490
1699286400000|2023-11-06 16:00:00|7020.9|7019.9|7018.4|7017.4|7021.6|7020.6|7018.1|7017.1|387
1699286700000|2023-11-06 16:05:00|7018.1|7017.1|7019.4|7018.4|7021.4|7020.4|7017.9|7016.9|358
1699287000000|2023-11-06 16:10:00|7019.1|7018.1|7016.1|7015.1|7019.6|7018.6|7013.6|7012.6|474
1699287300000|2023-11-06 16:15:00|7015.9|7014.9|7015.6|7014.6|7016.4|7015.4|7013.4|7012.4|392
1699287600000|2023-11-06 16:20:00|7015.4|7014.4|7012.9|7011.9|7015.6|7014.6|7012.4|7011.4|432
1699287900000|2023-11-06 16:25:00|7012.4|7011.4|7014.9|7013.9|7016.1|7015.1|7012.4|7011.4|562
1699288200000|2023-11-06 16:30:00|7015.4|7013.4|7015.9|7013.9|7019.9|7017.9|7013.4|7011.4|2778
1699288500000|2023-11-06 16:35:00|7015.6|7013.6|7013.9|7011.9|7015.9|7013.9|7010.9|7008.9|1545
1699288800000|2023-11-06 16:40:00|7014.4|7012.4|7012.4|7010.4|7015.4|7013.4|7012.1|7010.1|239
1699289100000|2023-11-06 16:45:00|7012.6|7010.6|7011.1|7009.1|7013.4|7011.4|7010.6|7008.6|203
1699289400000|2023-11-06 16:50:00|7010.9|7008.9|7012.9|7010.9|7013.1|7011.1|7010.9|7008.9|227
1699289700000|2023-11-06 16:55:00|7013.1|7011.1|7016.1|7014.1|7017.1|7015.1|7012.6|7010.6|200
1699290000000|2023-11-06 17:00:00|7016.4|7014.4|7012.1|7010.1|7017.4|7015.4|7011.9|7009.9|126
1699290300000|2023-11-06 17:05:00|7012.4|7010.4|7011.6|7009.6|7012.4|7010.4|7010.4|7008.4|129
1699290600000|2023-11-06 17:10:00|7011.4|7009.4|7010.4|7008.4|7011.6|7009.6|7008.9|7006.9|121
1699290900000|2023-11-06 17:15:00|7010.1|7008.1|7009.6|7007.6|7011.6|7009.6|7008.6|7006.6|122
1699291200000|2023-11-06 17:20:00|7009.9|7007.9|7007.6|7005.6|7010.6|7008.6|7007.4|7005.4|110
1699291500000|2023-11-06 17:25:00|7007.9|7005.9|7007.1|7005.1|7008.4|7006.4|7006.9|7004.9|43
1699291800000|2023-11-06 17:30:00|7006.9|7004.9|7007.4|7005.4|7008.4|7006.4|7006.9|7004.9|133
1699292100000|2023-11-06 17:35:00|7007.6|7005.6|7006.9|7004.9|7007.6|7005.6|7004.9|7002.9|104
1699292400000|2023-11-06 17:40:00|7006.6|7004.6|7005.1|7003.1|7006.9|7004.9|7004.9|7002.9|63
1699292700000|2023-11-06 17:45:00|7004.9|7002.9|7003.6|7001.6|7005.9|7003.9|7003.1|7001.1|75
1699293000000|2023-11-06 17:50:00|7003.9|7001.9|7004.4|7002.4|7004.4|7002.4|7001.9|6999.9|49
1699293300000|2023-11-06 17:55:00|7004.6|7002.6|7005.1|7003.1|7005.4|7003.4|7003.4|7001.4|110
1699293600000|2023-11-06 18:00:00|7004.9|7002.9|7003.1|7001.1|7005.4|7003.4|7000.9|6998.9|98
1699293900000|2023-11-06 18:05:00|7003.4|7001.4|7002.1|7000.1|7004.1|7002.1|7002.1|7000.1|23
1699294200000|2023-11-06 18:10:00|7002.4|7000.4|6997.4|6995.4|7002.4|7000.4|6996.9|6994.9|178
1699294500000|2023-11-06 18:15:00|6996.9|6994.9|6993.9|6991.9|6997.4|6995.4|6993.4|6991.4|91
1699294800000|2023-11-06 18:20:00|6993.6|6991.6|6993.9|6991.9|6993.9|6991.9|6989.6|6987.6|262
1699295100000|2023-11-06 18:25:00|6993.6|6991.6|6993.9|6991.9|6994.4|6992.4|6992.1|6990.1|83
1699295400000|2023-11-06 18:30:00|6993.6|6991.6|6992.9|6990.9|6993.6|6991.6|6990.9|6988.9|70
1699295700000|2023-11-06 18:35:00|6992.6|6990.6|6995.4|6993.4|6996.4|6994.4|6992.6|6990.6|132
1699296000000|2023-11-06 18:40:00|6995.1|6993.1|6995.1|6993.1|6996.4|6994.4|6994.4|6992.4|36
1699296300000|2023-11-06 18:45:00|6995.4|6993.4|6991.6|6989.6|6995.4|6993.4|6990.9|6988.9|128
1699296600000|2023-11-06 18:50:00|6991.9|6989.9|6989.6|6987.6|6992.4|6990.4|6989.4|6987.4|106
1699296900000|2023-11-06 18:55:00|6989.9|6987.9|6992.1|6990.1|6992.9|6990.9|6989.4|6987.4|106
1699297200000|2023-11-06 19:00:00|6991.9|6989.9|6992.1|6990.1|6993.4|6991.4|6990.1|6988.1|94
1699297500000|2023-11-06 19:05:00|6991.9|6989.9|6989.6|6987.6|6992.1|6990.1|6989.4|6987.4|86
1699297800000|2023-11-06 19:10:00|6989.4|6987.4|6988.1|6986.1|6991.1|6989.1|6987.9|6985.9|81
1699298100000|2023-11-06 19:15:00|6987.9|6985.9|6990.9|6988.9|6991.4|6989.4|6987.9|6985.9|55
1699298400000|2023-11-06 19:20:00|6990.6|6988.6|6990.4|6988.4|6991.6|6989.6|6989.4|6987.4|21
1699298700000|2023-11-06 19:25:00|6990.6|6988.6|6992.9|6990.9|6992.9|6990.9|6990.6|6988.6|44
1699299000000|2023-11-06 19:30:00|6992.6|6990.6|6996.1|6994.1|6996.6|6994.6|6991.9|6989.9|92
1699299300000|2023-11-06 19:35:00|6995.9|6993.9|6996.1|6994.1|6996.9|6994.9|6995.1|6993.1|36
1699299600000|2023-11-06 19:40:00|6995.9|6993.9|7000.6|6998.6|7001.6|6999.6|6995.6|6993.6|105
1699299900000|2023-11-06 19:45:00|7000.9|6998.9|6998.9|6996.9|7000.9|6998.9|6998.9|6996.9|30
1699300200000|2023-11-06 19:50:00|6999.1|6997.1|7001.9|6999.9|7002.1|7000.1|6998.9|6996.9|55
1699300500000|2023-11-06 19:55:00|7001.6|6999.6|7000.9|6998.9|7002.6|7000.6|7000.9|6998.9|56
1699300800000|2023-11-06 20:00:00|7001.1|6999.1|7001.9|6999.9|7001.9|6999.9|6999.6|6997.6|98
1699301100000|2023-11-06 20:05:00|7001.6|6999.6|6999.6|6997.6|7001.9|6999.9|6999.1|6997.1|105
1699301400000|2023-11-06 20:10:00|6999.9|6997.9|7001.1|6999.1|7002.4|7000.4|6999.6|6997.6|82
1699301700000|2023-11-06 20:15:00|7000.9|6998.9|7001.6|6999.6|7002.4|7000.4|7000.4|6998.4|61
1699302000000|2023-11-06 20:20:00|7001.4|6999.4|7001.4|6999.4|7001.9|6999.9|6999.9|6997.9|64
1699302300000|2023-11-06 20:25:00|7001.1|6999.1|7001.6|6999.6|7001.9|6999.9|6999.6|6997.6|30
1699302600000|2023-11-06 20:30:00|7001.9|6999.9|7002.4|7000.4|7002.9|7000.9|7000.6|6998.6|22
1699302900000|2023-11-06 20:35:00|7002.1|7000.1|7001.1|6999.1|7002.4|7000.4|7000.4|6998.4|20
1699303200000|2023-11-06 20:40:00|7000.9|6998.9|7000.4|6998.4|7002.1|7000.1|6999.6|6997.6|37
1699303500000|2023-11-06 20:45:00|7000.1|6998.1|7001.4|6999.4|7001.9|6999.9|6999.4|6997.4|106
1699303800000|2023-11-06 20:50:00|7001.1|6999.1|7001.6|6999.6|7002.9|7000.9|7000.4|6998.4|182
1699304100000|2023-11-06 20:55:00|7001.9|6999.9|7007.4|7005.4|7007.4|7005.4|7001.6|6999.6|171
1699304400000|2023-11-06 21:00:00|7006.8|7002.8|7005.5|7001.5|7010.2|7006.2|7005.5|7001.5|0
1699304700000|2023-11-06 21:05:00|7005.3|7001.3|7005.1|7001.1|7005.4|7001.4|7003.4|6999.4|0
1699305000000|2023-11-06 21:10:00|7005.3|7001.3|7005.1|7001.1|7005.4|7001.4|7003.9|6999.9|0
1699305300000|2023-11-06 21:15:00|7005.4|7001.4|7004.9|7000.9|7005.4|7001.4|7004.4|7000.4|0
1699305600000|2023-11-06 21:20:00|7004.4|7000.4|7002.9|6998.9|7004.4|7000.4|7002.3|6998.3|0
1699305900000|2023-11-06 21:25:00|7003.1|6999.1|7002.6|6998.6|7003.5|6999.5|7002.6|6998.6|0
1699306200000|2023-11-06 21:30:00|7003.1|6999.1|7003.1|6999.1|7003.1|6999.1|7003.1|6999.1|0
1699306500000|2023-11-06 21:35:00|7002.8|6998.8|7002.6|6998.6|7002.8|6998.8|7002.6|6998.6|0
1699306800000|2023-11-06 21:40:00|7002.8|6998.8|7004.3|7000.3|7004.3|7000.3|7002.8|6998.8|0
1699307100000|2023-11-06 21:45:00|7003.8|6999.8|7003.5|6999.5|7003.9|6999.9|7003.5|6999.5|0
1699307400000|2023-11-06 21:50:00|7003.4|6999.4|7003.5|6999.5|7003.7|6999.7|7003.2|6999.2|0
1699307700000|2023-11-06 21:55:00|7003.2|6999.2|7002.5|6998.5|7003.7|6999.7|7002.4|6998.4|0
1699308000000|2023-11-06 22:00:00|7002.7|6998.7|7003.2|6999.2|7003.2|6999.2|7002.7|6998.7|0
1699308300000|2023-11-06 22:05:00|7003|6999|7003.2|6999.2|7003.2|6999.2|7003|6999|0
1699308600000|2023-11-06 22:10:00|7003|6999|7003.2|6999.2|7003.2|6999.2|7003|6999|0
1699308900000|2023-11-06 22:15:00|7003.1|6999.1|7003.3|6999.3|7003.3|6999.3|7002.8|6998.8|0
1699309200000|2023-11-06 22:20:00|7003.5|6999.5|7003.5|6999.5|7003.8|6999.8|7002.8|6998.8|0
1699309500000|2023-11-06 22:25:00|7003.4|6999.4|7003.1|6999.1|7003.4|6999.4|7003|6999|0
1699309800000|2023-11-06 22:30:00|7003|6999|7003.1|6999.1|7003.5|6999.5|7003|6999|0
1699310100000|2023-11-06 22:35:00|7003.3|6999.3|7003|6999|7003.3|6999.3|7003|6999|0
1699310700000|2023-11-06 22:45:00|7002.9|6998.9|7002.8|6998.8|7002.9|6998.9|7002.8|6998.8|0
1699311000000|2023-11-06 22:50:00|7002.9|6998.9|7002.7|6998.7|7002.9|6998.9|7002.7|6998.7|0
1699311300000|2023-11-06 22:55:00|7002.6|6998.6|7002.7|6998.7|7002.9|6998.9|7002.4|6998.4|0
1699311600000|2023-11-06 23:00:00|7000.9|6996.9|7000.3|6996.3|7001.5|6997.5|6998.9|6994.9|0
1699311900000|2023-11-06 23:05:00|7000.6|6996.6|6999.2|6995.2|7000.6|6996.6|6998.4|6994.4|0
1699312200000|2023-11-06 23:10:00|6999.4|6995.4|6997.9|6993.9|7000.2|6996.2|6997.9|6993.9|0
1699312500000|2023-11-06 23:15:00|6998.1|6994.1|6996.7|6992.7|6998.2|6994.2|6996.7|6992.7|0
1699312800000|2023-11-06 23:20:00|6996.9|6992.9|6996.2|6992.2|6997.1|6993.1|6994.7|6990.7|0
1699313100000|2023-11-06 23:25:00|6996|6992|6996.2|6992.2|6996.7|6992.7|6995.9|6991.9|0
1699313400000|2023-11-06 23:30:00|6996.7|6992.7|6996.3|6992.3|6996.7|6992.7|6995.9|6991.9|0
1699313700000|2023-11-06 23:35:00|6996.1|6992.1|6994.3|6990.3|6996.1|6992.1|6994.3|6990.3|0
1699314000000|2023-11-06 23:40:00|6994.6|6990.6|6995.6|6991.6|6996|6992|6994.3|6990.3|0
1699314300000|2023-11-06 23:45:00|6995.3|6991.3|6996.3|6992.3|6997.2|6993.2|6995.3|6991.3|0
1699314600000|2023-11-06 23:50:00|6996|6992|6996.3|6992.3|6997.2|6993.2|6996|6992|0
1699314900000|2023-11-06 23:55:00|6996.4|6992.4|6996.5|6992.5|6997.2|6993.2|6996.3|6992.3|0
1699315200000|2023-11-07 00:00:00|6997|6993|6996.2|6992.2|6997.3|6993.3|6995.8|6991.8|0
1699315500000|2023-11-07 00:05:00|6996.3|6992.3|6995.3|6991.3|6997.3|6993.3|6995|6991|0
1699315800000|2023-11-07 00:10:00|6995|6991|6998.6|6994.6|6999.1|6995.1|6995|6991|0
1699316100000|2023-11-07 00:15:00|6998.1|6995.1|6999.9|6996.9|6999.9|6996.9|6998.1|6995.1|0
1699316400000|2023-11-07 00:20:00|6998.3|6995.3|6998.2|6995.2|6998.3|6995.3|6996.6|6993.6|0
1699316700000|2023-11-07 00:25:00|6999.9|6996.9|7001.5|6998.5|7001.6|6998.6|6999.9|6996.9|0
1699317000000|2023-11-07 00:30:00|6999.9|6996.9|6999.9|6996.9|6999.9|6996.9|6999.1|6996.1|0
1699317300000|2023-11-07 00:35:00|6998.2|6995.2|6996.6|6993.6|6998.3|6995.3|6996.6|6993.6|0
1699317600000|2023-11-07 00:40:00|6998.2|6995.2|6996.6|6993.6|6998.2|6995.2|6996.6|6993.6|0
1699317900000|2023-11-07 00:45:00|6995|6992|6996.6|6993.6|6996.6|6993.6|6994.9|6991.9|0
1699318200000|2023-11-07 00:50:00|6995.8|6992.8|6998.2|6995.2|6998.2|6995.2|6995.8|6992.8|0
1699318500000|2023-11-07 00:55:00|6996.6|6993.6|6996.6|6993.6|6998.3|6995.3|6996.6|6993.6|0
1699318800000|2023-11-07 01:00:00|6994.9|6991.9|6996.6|6993.6|6996.6|6993.6|6993.3|6990.3|0
1699319100000|2023-11-07 01:05:00|6996.5|6993.5|6996.6|6993.6|6999.9|6996.9|6996.5|6993.5|0
1699319400000|2023-11-07 01:10:00|6998.2|6995.2|6998.2|6995.2|6998.2|6995.2|6996.6|6993.6|0
1699319700000|2023-11-07 01:15:00|6999.9|6996.9|7001.7|6998.7|7001.7|6998.7|6999.9|6996.9|0
1699320000000|2023-11-07 01:20:00|7001.6|6998.6|7000|6997|7001.6|6998.6|7000|6997|0
1699320600000|2023-11-07 01:30:00|7001.7|6998.7|7001.6|6998.6|7003.3|7000.3|7001.6|6998.6|0
1699320900000|2023-11-07 01:35:00|7000|6997|7000|6997|7001.6|6998.6|7000|6997|0
1699321200000|2023-11-07 01:40:00|7000.8|6997.8|7003.3|7000.3|7003.3|7000.3|7000|6997|0
1699321500000|2023-11-07 01:45:00|7005|7002|7003.4|7000.4|7005|7002|7003.3|7000.3|0
1699321800000|2023-11-07 01:50:00|7003.3|7000.3|7001.6|6998.6|7003.4|7000.4|7001.6|6998.6|0
1699322100000|2023-11-07 01:55:00|7000|6997|7001.7|6998.7|7001.7|6998.7|7000|6997|0
1699322400000|2023-11-07 02:00:00|7001.6|6998.6|7001.7|6998.7|7001.7|6998.7|7001.6|6998.6|0
1699322700000|2023-11-07 02:05:00|7000.9|6997.9|7000|6997|7001.7|6998.7|6998.3|6995.3|0
1699323000000|2023-11-07 02:10:00|7001.6|6998.6|6998.3|6995.3|7001.6|6998.6|6998.3|6995.3|0
1699323300000|2023-11-07 02:15:00|6999.1|6996.1|7000|6997|7000.8|6997.8|6998.3|6995.3|0
1699323600000|2023-11-07 02:20:00|6999.1|6996.1|7000.5|6997.5|7001.4|6998.4|6998.1|6995.1|0
1699323900000|2023-11-07 02:25:00|6999.7|6996.7|6999.7|6996.7|7000.5|6997.5|6998.1|6995.1|0
1699324200000|2023-11-07 02:30:00|6998.1|6995.1|6999.7|6996.7|6999.7|6996.7|6998.1|6995.1|0
1699324500000|2023-11-07 02:35:00|7000.5|6997.5|6999.7|6996.7|7001.3|6998.3|6999.7|6996.7|0
1699324800000|2023-11-07 02:40:00|7001.3|6998.3|6998.1|6995.1|7001.4|6998.4|6998|6995|0
1699325100000|2023-11-07 02:45:00|6998|6995|6999.7|6996.7|6999.7|6996.7|6998|6995|0
1699325400000|2023-11-07 02:50:00|6998|6995|6999.7|6996.7|6999.7|6996.7|6998|6995|0
1699325700000|2023-11-07 02:55:00|6998.9|6995.9|6999.7|6996.7|7001.3|6998.3|6998|6995|0
1699326000000|2023-11-07 03:00:00|6998.9|6995.9|6998|6995|6999.7|6996.7|6998|6995|0
1699326900000|2023-11-07 03:15:00|6998.8|6995.8|6997.2|6994.2|6999.6|6996.6|6996.3|6993.3|0
1699327200000|2023-11-07 03:20:00|6996.4|6993.4|6994|6991|6998|6995|6994|6991|0
1699327500000|2023-11-07 03:25:00|6993|6990|6992.1|6989.1|6993|6990|6991.3|6988.3|0
1699327800000|2023-11-07 03:30:00|6992.9|6989.9|6996.3|6993.3|6996.3|6993.3|6989.6|6986.6|0
1699328100000|2023-11-07 03:35:00|6995.7|6992.7|6992.4|6989.4|6995.8|6992.8|6992.4|6989.4|0
1699328400000|2023-11-07 03:40:00|6990.8|6987.8|6989.2|6986.2|6992.4|6989.4|6989.1|6986.1|0
1699328700000|2023-11-07 03:45:00|6989.1|6986.1|6990.8|6987.8|6990.8|6987.8|6989.1|6986.1|0
1699329000000|2023-11-07 03:50:00|6992.4|6989.4|6992.5|6989.5|6992.5|6989.5|6990.8|6987.8|0
1699329300000|2023-11-07 03:55:00|6994.1|6991.1|6994.1|6991.1|6994.1|6991.1|6992.5|6989.5|0
1699329600000|2023-11-07 04:00:00|6992.5|6989.5|6994.1|6991.1|6994.2|6991.2|6992.5|6989.5|0
1699329900000|2023-11-07 04:05:00|6994.2|6991.2|6992.6|6989.6|6994.2|6991.2|6992.6|6989.6|0
1699330200000|2023-11-07 04:10:00|6991|6988|6992.6|6989.6|6994.3|6991.3|6991|6988|0
1699330500000|2023-11-07 04:15:00|6994.2|6991.2|6994.3|6991.3|6994.3|6991.3|6992.6|6989.6|0
1699330800000|2023-11-07 04:20:00|6992.7|6989.7|6992.6|6989.6|6992.7|6989.7|6991|6988|0
1699331100000|2023-11-07 04:25:00|6992.7|6989.7|6992.6|6989.6|6994.3|6991.3|6992.6|6989.6|0
1699331400000|2023-11-07 04:30:00|6992.7|6989.7|6992.6|6989.6|6992.7|6989.7|6991|6988|0
1699331700000|2023-11-07 04:35:00|6991|6988|6991|6988|6991|6988|6991|6988|0
1699332300000|2023-11-07 04:45:00|6990.9|6987.9|6989.3|6986.3|6991|6988|6989.3|6986.3|0
1699332600000|2023-11-07 04:50:00|6990.2|6987.2|6991|6988|6991|6988|6990.2|6987.2|0
1699332900000|2023-11-07 04:55:00|6990.9|6987.9|6990.9|6987.9|6991|6988|6989.3|6986.3|0
1699333200000|2023-11-07 05:00:00|6991|6988|6991|6988|6991|6988|6989.3|6986.3|0
1699333500000|2023-11-07 05:05:00|6990.9|6987.9|6990.1|6987.1|6991|6988|6989.3|6986.3|0
1699333800000|2023-11-07 05:10:00|6989.3|6986.3|6989.3|6986.3|6990.9|6987.9|6987.6|6984.6|0
1699334100000|2023-11-07 05:15:00|6988.5|6985.5|6987.7|6984.7|6988.5|6985.5|6987.7|6984.7|0
1699334400000|2023-11-07 05:20:00|6987.6|6984.6|6986|6983|6987.7|6984.7|6986|6983|0
1699334700000|2023-11-07 05:25:00|6986.1|6983.1|6986.1|6983.1|6986.1|6983.1|6986.1|6983.1|0
1699335000000|2023-11-07 05:30:00|6986.2|6983.2|6987.8|6984.8|6987.9|6984.9|6986.1|6983.1|0
1699335300000|2023-11-07 05:35:00|6987.9|6984.9|6987.9|6984.9|6987.9|6984.9|6987.8|6984.8|0
1699335600000|2023-11-07 05:40:00|6987.8|6984.8|6986.1|6983.1|6988|6985|6986.1|6983.1|0
1699335900000|2023-11-07 05:45:00|6984.4|6981.4|6985.4|6982.4|6985.4|6982.4|6984.4|6981.4|0
1699336200000|2023-11-07 05:50:00|6987|6984|6988.8|6985.8|6988.8|6985.8|6987|6984|0
1699336500000|2023-11-07 05:55:00|6987.2|6984.2|6987.2|6984.2|6988.8|6985.8|6987.2|6984.2|0
1699336800000|2023-11-07 06:00:00|6987.1|6984.1|6987.3|6984.3|6987.4|6984.4|6987.1|6984.1|0
1699337100000|2023-11-07 06:05:00|6987.4|6984.4|6989|6986|6990.6|6987.6|6987.3|6984.3|0
1699337400000|2023-11-07 06:10:00|6987.4|6984.4|6987.3|6984.3|6989|6986|6987.3|6984.3|0
1699338000000|2023-11-07 06:20:00|6987.2|6984.2|6983.9|6980.9|6987.2|6984.2|6983.9|6980.9|0
1699338300000|2023-11-07 06:25:00|6984|6981|6982.2|6979.2|6984|6981|6982.2|6979.2|0
1699338600000|2023-11-07 06:30:00|6982.3|6979.3|6980.8|6977.8|6982.4|6979.4|6980.7|6977.7|0
1699338900000|2023-11-07 06:35:00|6982.5|6979.5|6981.9|6978.9|6983.5|6980.5|6980.9|6977.9|0
1699339200000|2023-11-07 06:40:00|6982|6979|6982.1|6979.1|6982.2|6979.2|6981.9|6978.9|0
1699339500000|2023-11-07 06:45:00|6980.5|6977.5|6978.6|6975.6|6980.5|6977.5|6978.5|6975.5|0
1699339800000|2023-11-07 06:50:00|6976.9|6973.9|6978.6|6975.6|6980.2|6977.2|6975.3|6972.3|0
1699340100000|2023-11-07 06:55:00|6979.4|6976.4|6983.2|6980.2|6983.2|6980.2|6979.4|6976.4|0
1699340400000|2023-11-07 07:00:00|6981.6|6978.6|6983.4|6981.4|6983.4|6981.4|6977.1|6975.1|299
1699340700000|2023-11-07 07:05:00|6983.6|6981.6|6980.6|6978.6|6983.6|6981.6|6977.4|6975.4|210
1699341000000|2023-11-07 07:10:00|6980.4|6978.4|6983.6|6981.6|6983.9|6981.9|6978.6|6976.6|136
1699341300000|2023-11-07 07:15:00|6983.9|6981.9|6987.1|6985.1|6988.1|6986.1|6981.1|6979.1|79
1699341600000|2023-11-07 07:20:00|6987.4|6985.4|6988.4|6986.4|6990.4|6988.4|6986.6|6984.6|116
1699341900000|2023-11-07 07:25:00|6987.9|6985.9|6986.9|6984.9|6989.6|6987.6|6986.1|6984.1|62
1699342200000|2023-11-07 07:30:00|6987.1|6985.1|6983.6|6981.6|6989.4|6987.4|6983.6|6981.6|182
1699342500000|2023-11-07 07:35:00|6983.4|6981.4|6979.6|6977.6|6985.9|6983.9|6978.9|6976.9|120
1699342800000|2023-11-07 07:40:00|6979.9|6977.9|6979.1|6977.1|6981.4|6979.4|6977.9|6975.9|164
1699343100000|2023-11-07 07:45:00|6978.9|6976.9|6980.6|6978.6|6981.4|6979.4|6977.9|6975.9|99
1699343400000|2023-11-07 07:50:00|6980.4|6978.4|6983.9|6981.9|6984.1|6982.1|6979.6|6977.6|75
1699343700000|2023-11-07 07:55:00|6983.6|6981.6|6977.6|6975.6|6983.9|6981.9|6977.4|6975.4|185
1699344000000|2023-11-07 08:00:00|6977.1|6976.1|6986.4|6985.4|6988.6|6987.6|6972.1|6971.1|2244
1699344300000|2023-11-07 08:05:00|6986.6|6985.6|6995.1|6994.1|6996.6|6995.6|6984.6|6983.6|522
1699344600000|2023-11-07 08:10:00|6994.9|6993.9|7003.9|7002.9|7004.6|7003.6|6993.4|6992.4|576
1699344900000|2023-11-07 08:15:00|7003.6|7002.6|7010.6|7009.6|7010.9|7009.9|7000.4|6999.4|572
1699345200000|2023-11-07 08:20:00|7010.4|7009.4|7007.6|7006.6|7012.6|7011.6|7007.4|7006.4|345
1699345500000|2023-11-07 08:25:00|7007.4|7006.4|6993.6|6992.6|7007.9|7006.9|6993.1|6992.1|541
1699345800000|2023-11-07 08:30:00|6993.9|6992.9|7008.4|7007.4|7008.6|7007.6|6992.9|6991.9|484
1699346100000|2023-11-07 08:35:00|7008.6|7007.6|6999.4|6998.4|7008.6|7007.6|6995.6|6994.6|368
1699346400000|2023-11-07 08:40:00|6999.6|6998.6|7000.1|6999.1|7002.6|7001.6|6997.1|6996.1|249
1699346700000|2023-11-07 08:45:00|6999.8|6998.8|7001.6|7000.6|7004.3|7003.3|6997.6|6996.6|246
1699347000000|2023-11-07 08:50:00|7001.8|7000.8|6999.3|6998.3|7004.8|7003.8|6997.8|6996.8|221
1699347300000|2023-11-07 08:55:00|6999.6|6998.6|7002.3|7001.3|7005.3|7004.3|6997.1|6996.1|371
1699347600000|2023-11-07 09:00:00|7002.8|7001.8|7000.6|6999.6|7004.6|7003.6|6999.1|6998.1|248
1699347900000|2023-11-07 09:05:00|7001.1|7000.1|6999.8|6998.8|7002.8|7001.8|6997.6|6996.6|219
1699348200000|2023-11-07 09:10:00|7000.1|6999.1|6992.3|6991.3|7002.3|7001.3|6990.8|6989.8|291
1699348500000|2023-11-07 09:15:00|6992.1|6991.1|6982.3|6981.3|6993.8|6992.8|6982.3|6981.3|410
1699348800000|2023-11-07 09:20:00|6982.6|6981.6|6983.3|6982.3|6989.1|6988.1|6980.8|6979.8|300
1699349100000|2023-11-07 09:25:00|6983.1|6982.1|6988.1|6987.1|6989.1|6988.1|6981.6|6980.6|192
1699349400000|2023-11-07 09:30:00|6988.3|6987.3|6990.3|6989.3|6993.3|6992.3|6984.6|6983.6|176
1699349700000|2023-11-07 09:35:00|6990.6|6989.6|6992.8|6991.8|6995.8|6994.8|6990.3|6989.3|99
1699350000000|2023-11-07 09:40:00|6993.1|6992.1|6986.8|6985.8|6995.8|6994.8|6986.6|6985.6|198
1699350300000|2023-11-07 09:45:00|6986.3|6985.3|6990.1|6989.1|6990.8|6989.8|6983.6|6982.6|219
1699350600000|2023-11-07 09:50:00|6989.8|6988.8|6985.6|6984.6|6991.8|6990.8|6984.1|6983.1|179
1699350900000|2023-11-07 09:55:00|6985.1|6984.1|6979.3|6978.3|6986.1|6985.1|6978.8|6977.8|241
1699351200000|2023-11-07 10:00:00|6978.6|6977.6|6979.6|6978.6|6983.3|6982.3|6978.3|6977.3|194
1699351500000|2023-11-07 10:05:00|6979.3|6978.3|6983.6|6982.6|6983.8|6982.8|6978.1|6977.1|293
1699351800000|2023-11-07 10:10:00|6983.8|6982.8|6984.1|6983.1|6986.6|6985.6|6980.6|6979.6|335
1699352100000|2023-11-07 10:15:00|6983.8|6982.8|6983.6|6982.6|6986.3|6985.3|6982.3|6981.3|209
1699352400000|2023-11-07 10:20:00|6983.3|6982.3|6982.8|6981.8|6983.6|6982.6|6977.6|6976.6|320
1699352700000|2023-11-07 10:25:00|6982.6|6981.6|6991.8|6990.8|6993.1|6992.1|6981.6|6980.6|290
1699353000000|2023-11-07 10:30:00|6992.1|6991.1|6987.3|6986.3|6994.8|6993.8|6986.1|6985.1|223
1699353300000|2023-11-07 10:35:00|6987.6|6986.6|6989.1|6988.1|6992.8|6991.8|6985.1|6984.1|201
1699353600000|2023-11-07 10:40:00|6988.8|6987.8|6989.1|6988.1|6991.3|6990.3|6987.6|6986.6|114
1699353900000|2023-11-07 10:45:00|6988.8|6987.8|6991.8|6990.8|6993.1|6992.1|6987.3|6986.3|98
1699354200000|2023-11-07 10:50:00|6992.1|6991.1|6986.6|6985.6|6992.1|6991.1|6986.1|6985.1|63
1699354500000|2023-11-07 10:55:00|6986.3|6985.3|6984.3|6983.3|6988.8|6987.8|6982.8|6981.8|110
1699354800000|2023-11-07 11:00:00|6984.1|6983.1|6981.1|6980.1|6984.6|6983.6|6980.6|6979.6|162
1699355100000|2023-11-07 11:05:00|6981.3|6980.3|6977.6|6976.6|6982.3|6981.3|6975.8|6974.8|197
1699355400000|2023-11-07 11:10:00|6977.3|6976.3|6976.8|6975.8|6979.6|6978.6|6975.6|6974.6|134
1699355700000|2023-11-07 11:15:00|6976.6|6975.6|6977.3|6976.3|6977.8|6976.8|6973.6|6972.6|143
1699356000000|2023-11-07 11:20:00|6977.1|6976.1|6975.8|6974.8|6980.6|6979.6|6974.3|6973.3|140
1699356300000|2023-11-07 11:25:00|6976.1|6975.1|6974.8|6973.8|6977.3|6976.3|6974.6|6973.6|909
1699356600000|2023-11-07 11:30:00|6974.6|6973.6|6970.6|6969.6|6975.3|6974.3|6969.3|6968.3|246
1699356900000|2023-11-07 11:35:00|6970.8|6969.8|6966.6|6965.6|6972.1|6971.1|6963.3|6962.3|295
1699357200000|2023-11-07 11:40:00|6966.8|6965.8|6965.8|6964.8|6967.8|6966.8|6963.3|6962.3|132
1699357500000|2023-11-07 11:45:00|6966.1|6965.1|6969.1|6968.1|6969.8|6968.8|6966.1|6965.1|185
1699357800000|2023-11-07 11:50:00|6968.8|6967.8|6972.8|6971.8|6973.8|6972.8|6968.3|6967.3|239
1699358100000|2023-11-07 11:55:00|6973.1|6972.1|6975.1|6974.1|6975.6|6974.6|6972.1|6971.1|93
1699358400000|2023-11-07 12:00:00|6974.6|6973.6|6978.8|6977.8|6979.3|6978.3|6973.1|6972.1|191
1699358700000|2023-11-07 12:05:00|6978.6|6977.6|6976.1|6975.1|6980.6|6979.6|6975.6|6974.6|226
1699359000000|2023-11-07 12:10:00|6976.3|6975.3|6978.6|6977.6|6979.6|6978.6|6976.1|6975.1|100
1699359300000|2023-11-07 12:15:00|6978.3|6977.3|6978.8|6977.8|6980.6|6979.6|6975.8|6974.8|169
1699359600000|2023-11-07 12:20:00|6979.1|6978.1|6977.3|6976.3|6979.6|6978.6|6977.1|6976.1|140
1699359900000|2023-11-07 12:25:00|6977.1|6976.1|6973.6|6972.6|6977.6|6976.6|6973.6|6972.6|89
1699360200000|2023-11-07 12:30:00|6973.8|6972.8|6974.8|6973.8|6976.8|6975.8|6972.1|6971.1|89
1699360500000|2023-11-07 12:35:00|6974.6|6973.6|6974.6|6973.6|6975.8|6974.8|6972.8|6971.8|145
1699360800000|2023-11-07 12:40:00|6974.7|6973.7|6976.4|6975.4|6976.7|6975.7|6971.2|6970.2|129
1699361100000|2023-11-07 12:45:00|6976.2|6975.2|6977.9|6976.9|6978.2|6977.2|6975.2|6974.2|203
1699361400000|2023-11-07 12:50:00|6977.7|6976.7|6973.4|6972.4|6977.9|6976.9|6971.7|6970.7|89
1699361700000|2023-11-07 12:55:00|6973.2|6972.2|6977.9|6976.9|6978.2|6977.2|6972.4|6971.4|93
1699362000000|2023-11-07 13:00:00|6978.2|6977.2|6977.2|6976.2|6978.7|6977.7|6975.9|6974.9|206
1699362300000|2023-11-07 13:05:00|6977.4|6976.4|6984.2|6983.2|6984.7|6983.7|6976.9|6975.9|293
1699362600000|2023-11-07 13:10:00|6983.9|6982.9|6980.7|6979.7|6984.7|6983.7|6979.2|6978.2|197
1699362900000|2023-11-07 13:15:00|6980.4|6979.4|6980.7|6979.7|6980.7|6979.7|6977.9|6976.9|146
1699363200000|2023-11-07 13:20:00|6980.4|6979.4|6974.9|6973.9|6981.7|6980.7|6974.7|6973.7|257
1699363500000|2023-11-07 13:25:00|6974.7|6973.7|6978.9|6977.9|6978.9|6977.9|6972.9|6971.9|191
1699363800000|2023-11-07 13:30:00|6978.7|6977.7|6979.4|6978.4|6981.7|6980.7|6977.7|6976.7|177
1699364100000|2023-11-07 13:35:00|6979.2|6978.2|6985.2|6984.2|6985.9|6984.9|6979.2|6978.2|182
1699364400000|2023-11-07 13:40:00|6985.4|6984.4|6986.2|6985.2|6986.2|6985.2|6982.9|6981.9|143
1699364700000|2023-11-07 13:45:00|6985.9|6984.9|6981.4|6980.4|6988.2|6987.2|6980.9|6979.9|229
1699365000000|2023-11-07 13:50:00|6982.2|6981.2|6989.4|6988.4|6989.7|6988.7|6979.7|6978.7|316
1699365300000|2023-11-07 13:55:00|6989.7|6988.7|6994.4|6993.4|6996.7|6995.7|6989.2|6988.2|343
1699365600000|2023-11-07 14:00:00|6994.2|6993.2|6990.2|6989.2|6994.9|6993.9|6990.2|6989.2|156
1699365900000|2023-11-07 14:05:00|6990.4|6989.4|6989.9|6988.9|6992.7|6991.7|6987.2|6986.2|152
1699366200000|2023-11-07 14:10:00|6990.2|6989.2|6987.7|6986.7|6991.2|6990.2|6987.4|6986.4|171
1699366500000|2023-11-07 14:15:00|6987.9|6986.9|6991.7|6990.7|6993.7|6992.7|6987.9|6986.9|144
1699366800000|2023-11-07 14:20:00|6991.9|6990.9|6989.2|6988.2|6997.2|6996.2|6989.2|6988.2|339
1699367100000|2023-11-07 14:25:00|6989.4|6988.4|6991.7|6990.7|6992.2|6991.2|6989.4|6988.4|233
1699367400000|2023-11-07 14:30:00|6991.2|6990.2|6984.2|6983.2|6991.7|6990.7|6982.7|6981.7|603
1699367700000|2023-11-07 14:35:00|6984.4|6983.4|6981.2|6980.2|6985.4|6984.4|6980.2|6979.2|351
1699368000000|2023-11-07 14:40:00|6980.9|6979.9|6983.2|6982.2|6984.4|6983.4|6979.7|6978.7|407
1699368300000|2023-11-07 14:45:00|6983.4|6982.4|6980.7|6979.7|6985.4|6984.4|6979.2|6978.2|432
1699368600000|2023-11-07 14:50:00|6980.9|6979.9|6988.2|6987.2|6988.2|6987.2|6979.2|6978.2|451
1699368900000|2023-11-07 14:55:00|6988.4|6987.4|6990.2|6989.2|6992.7|6991.7|6987.2|6986.2|305
1699369200000|2023-11-07 15:00:00|6990.4|6989.4|6988.2|6987.2|6993.7|6992.7|6985.4|6984.4|371
1699369500000|2023-11-07 15:05:00|6987.9|6986.9|6981.9|6980.9|6988.9|6987.9|6981.7|6980.7|2355
1699369800000|2023-11-07 15:10:00|6981.7|6980.7|6987|6986|6988|6987|6980|6979|386
1699370100000|2023-11-07 15:15:00|6986.7|6985.7|6988.5|6987.5|6989.7|6988.7|6983.5|6982.5|251
1699370400000|2023-11-07 15:20:00|6988.2|6987.2|6988.7|6987.7|6990.5|6989.5|6985|6984|240
1699370700000|2023-11-07 15:25:00|6988.5|6987.5|6991|6990|6991.7|6990.7|6985.7|6984.7|332
1699371000000|2023-11-07 15:30:00|6990.7|6989.7|6993.5|6992.5|6993.5|6992.5|6988.5|6987.5|365
1699371300000|2023-11-07 15:35:00|6993.7|6992.7|6996.7|6995.7|6997.2|6996.2|6993.7|6992.7|355
1699371600000|2023-11-07 15:40:00|6997|6996|7003.2|7002.2|7004.5|7003.5|6996.7|6995.7|692
1699371900000|2023-11-07 15:45:00|7003.5|7002.5|7008|7007|7008|7007|7001.5|7000.5|423
1699372200000|2023-11-07 15:50:00|7007.7|7006.7|7009|7008|7010.5|7009.5|7005.7|7004.7|490
1699372500000|2023-11-07 15:55:00|7008.7|7007.7|7003.5|7002.5|7010|7009|7002|7001|491
1699372800000|2023-11-07 16:00:00|7004|7003|7001.7|7000.7|7004|7003|7000|6999|547
1699373100000|2023-11-07 16:05:00|7002|7001|6991.5|6990.5|7002|7001|6991.5|6990.5|762
1699373400000|2023-11-07 16:10:00|6991.7|6990.7|6989|6988|6993|6992|6988.5|6987.5|695
1699373700000|2023-11-07 16:15:00|6989.5|6988.5|6991|6990|6993|6992|6989|6988|415
1699374000000|2023-11-07 16:20:00|6991.2|6990.2|6992.5|6991.5|6993|6992|6991|6990|583
1699374300000|2023-11-07 16:25:00|6992|6991|6989|6988|6994|6993|6988.5|6987.5|550
1699374600000|2023-11-07 16:30:00|6989.5|6987.5|6987.5|6985.5|6993|6991|6987.5|6985.5|2984
1699374900000|2023-11-07 16:35:00|6988|6986|6992.5|6990.5|6994.7|6992.7|6987.2|6985.2|1951
1699375200000|2023-11-07 16:40:00|6992.7|6990.7|6991.7|6989.7|6995|6993|6991.5|6989.5|1197
1699375500000|2023-11-07 16:45:00|6992|6990|6989.2|6987.2|6994|6992|6989|6987|206
1699375800000|2023-11-07 16:50:00|6989|6987|6989.5|6987.5|6990.5|6988.5|6987|6985|264
1699376100000|2023-11-07 16:55:00|6989.7|6987.7|6988.5|6986.5|6990.5|6988.5|6987.5|6985.5|240
1699376400000|2023-11-07 17:00:00|6988.2|6986.2|6983.7|6981.7|6988.2|6986.2|6982.7|6980.7|254
1699376700000|2023-11-07 17:05:00|6983.5|6981.5|6984.5|6982.5|6986|6984|6982.5|6980.5|136
1699377000000|2023-11-07 17:10:00|6984.7|6982.7|6985|6983|6986|6984|6984|6982|127
1699377300000|2023-11-07 17:15:00|6984.7|6982.7|6981.5|6979.5|6984.7|6982.7|6980.2|6978.2|155
1699377600000|2023-11-07 17:20:00|6981.7|6979.7|6983|6981|6983.2|6981.2|6981.2|6979.2|87
1699377900000|2023-11-07 17:25:00|6983.2|6981.2|6981.7|6979.7|6984.5|6982.5|6981|6979|170
1699378200000|2023-11-07 17:30:00|6981.5|6979.5|6981|6979|6982.2|6980.2|6978.5|6976.5|190
1699378500000|2023-11-07 17:35:00|6980.7|6978.7|6982|6980|6982.5|6980.5|6980.2|6978.2|70
1699378800000|2023-11-07 17:40:00|6981.7|6979.7|6982|6980|6982.2|6980.2|6980.2|6978.2|40
1699379100000|2023-11-07 17:45:00|6981.7|6979.7|6980|6978|6984.5|6982.5|6979.2|6977.2|89
1699379400000|2023-11-07 17:50:00|6979.7|6977.7|6978.7|6976.7|6981.2|6979.2|6977.5|6975.5|60
1699379700000|2023-11-07 17:55:00|6978.5|6976.5|6980.5|6978.5|6980.7|6978.7|6977.5|6975.5|112
1699380000000|2023-11-07 18:00:00|6980.7|6978.7|6983.7|6981.7|6984.7|6982.7|6979.7|6977.7|98
1699380300000|2023-11-07 18:05:00|6983.5|6981.5|6987.2|6985.2|6987.5|6985.5|6982.5|6980.5|56
1699380600000|2023-11-07 18:10:00|6987|6985|6988|6986|6988.2|6986.2|6985.5|6983.5|24
1699380900000|2023-11-07 18:15:00|6987.7|6985.7|6987|6985|6989.2|6987.2|6985.7|6983.7|69
1699381200000|2023-11-07 18:20:00|6986.7|6984.7|6987|6985|6987.7|6985.7|6984.5|6982.5|31
1699381500000|2023-11-07 18:25:00|6986.7|6984.7|6986|6984|6987.7|6985.7|6985.5|6983.5|15
1699381800000|2023-11-07 18:30:00|6986.2|6984.2|6988.2|6986.2|6989|6987|6985.7|6983.7|65
1699382100000|2023-11-07 18:35:00|6988.5|6986.5|6990.5|6988.5|6990.5|6988.5|6987.5|6985.5|22
1699382400000|2023-11-07 18:40:00|6990.2|6988.2|6989|6987|6991.5|6989.5|6988.5|6986.5|93
1699382700000|2023-11-07 18:45:00|6988.7|6986.7|6990.2|6988.2|6991.5|6989.5|6988.7|6986.7|24
1699383000000|2023-11-07 18:50:00|6990.5|6988.5|6988|6986|6991.5|6989.5|6988|6986|30
1699383300000|2023-11-07 18:55:00|6987.7|6985.7|6988|6986|6988.7|6986.7|6984.5|6982.5|53
1699383600000|2023-11-07 19:00:00|6988.2|6986.2|6989|6987|6990.5|6988.5|6987.7|6985.7|23
1699383900000|2023-11-07 19:05:00|6989.2|6987.2|6987.7|6985.7|6989.2|6987.2|6986.7|6984.7|14
1699384200000|2023-11-07 19:10:00|6988|6986|6986.2|6984.2|6988.2|6986.2|6986.2|6984.2|10
1699384500000|2023-11-07 19:15:00|6986|6984|6987.5|6985.5|6988.2|6986.2|6986|6984|10
1699384800000|2023-11-07 19:20:00|6987.2|6985.2|6989.7|6987.7|6990|6988|6987|6985|9
1699385100000|2023-11-07 19:25:00|6989.5|6987.5|6988.5|6986.5|6989.5|6987.5|6987.5|6985.5|6
1699385400000|2023-11-07 19:30:00|6988.2|6986.2|6989.7|6987.7|6989.7|6987.7|6988.2|6986.2|33
1699385700000|2023-11-07 19:35:00|6989.5|6987.5|6987.7|6985.7|6989.7|6987.7|6987|6985|35
1699386000000|2023-11-07 19:40:00|6988|6986|6985.7|6983.7|6988|6986|6984.5|6982.5|21
1699386300000|2023-11-07 19:45:00|6985.5|6983.5|6986.2|6984.2|6988.2|6986.2|6985.2|6983.2|17
1699386600000|2023-11-07 19:50:00|6986|6984|6985.7|6983.7|6987.2|6985.2|6985.2|6983.2|18
1699386900000|2023-11-07 19:55:00|6985.5|6983.5|6986|6984|6986.7|6984.7|6984.7|6982.7|31
1699387200000|2023-11-07 20:00:00|6985.7|6983.7|6986.5|6984.5|6988.5|6986.5|6985.7|6983.7|21
1699387500000|2023-11-07 20:05:00|6986.7|6984.7|6986.5|6984.5|6987|6985|6984.7|6982.7|69
1699387800000|2023-11-07 20:10:00|6986.2|6984.2|6986.2|6984.2|6987.2|6985.2|6984.7|6982.7|89
1699388100000|2023-11-07 20:15:00|6986|6984|6986|6984|6986.5|6984.5|6984.7|6982.7|10
1699388400000|2023-11-07 20:20:00|6985.7|6983.7|6986.2|6984.2|6986.7|6984.7|6984|6982|31
1699388700000|2023-11-07 20:25:00|6986.5|6984.5|6988.2|6986.2|6988.7|6986.7|6986|6984|11
1699389000000|2023-11-07 20:30:00|6988|6986|6988.7|6986.7|6989.5|6987.5|6987.7|6985.7|15
1699389300000|2023-11-07 20:35:00|6989|6987|6989.5|6987.5|6989.7|6987.7|6988.7|6986.7|30
1699389600000|2023-11-07 20:40:00|6989.7|6987.7|6990.5|6988.5|6991|6989|6989.2|6987.2|31
1699389900000|2023-11-07 20:45:00|6990.2|6988.2|6989|6987|6990.5|6988.5|6988.7|6986.7|101
1699390200000|2023-11-07 20:50:00|6988|6986|6983.7|6981.7|6988.7|6986.7|6983.5|6981.5|130
1699390500000|2023-11-07 20:55:00|6983.5|6981.5|6984.2|6982.2|6984.2|6982.2|6980.7|6978.7|112
1699390800000|2023-11-07 21:00:00|6986|6982|6985.5|6981.5|6986.4|6982.4|6983.7|6979.7|0
1699391100000|2023-11-07 21:05:00|6986|6982|6986.4|6982.4|6986.4|6982.4|6984|6980|0
1699391400000|2023-11-07 21:10:00|6986.7|6982.7|6984.5|6980.5|6986.7|6982.7|6984.5|6980.5|0
1699391700000|2023-11-07 21:15:00|6985|6981|6984.9|6980.9|6985.3|6981.3|6984.9|6980.9|0
1699392000000|2023-11-07 21:20:00|6985.1|6981.1|6985.6|6981.6|6985.6|6981.6|6984.6|6980.6|0
1699392300000|2023-11-07 21:25:00|6986.1|6982.1|6987.3|6983.3|6987.6|6983.6|6986.1|6982.1|0
1699392600000|2023-11-07 21:30:00|6987.5|6983.5|6986.8|6982.8|6987.6|6983.6|6986.8|6982.8|0
1699392900000|2023-11-07 21:35:00|6986.5|6982.5|6986.5|6982.5|6986.8|6982.8|6986.1|6982.1|0
1699393500000|2023-11-07 21:45:00|6986.1|6982.1|6985.6|6981.6|6986.1|6982.1|6985.3|6981.3|0
1699393800000|2023-11-07 21:50:00|6985.3|6981.3|6986.8|6982.8|6986.8|6982.8|6985.3|6981.3|0
1699394100000|2023-11-07 21:55:00|6987.1|6983.1|6987.3|6983.3|6987.5|6983.5|6986.5|6982.5|0
1699394400000|2023-11-07 22:00:00|6987.1|6983.1|6987.1|6983.1|6987.1|6983.1|6987.1|6983.1|0
1699394700000|2023-11-07 22:05:00|6987|6983|6987.1|6983.1|6987.3|6983.3|6987|6983|0
1699395000000|2023-11-07 22:10:00|6987.3|6983.3|6987.3|6983.3|6987.3|6983.3|6986.8|6982.8|0
1699395300000|2023-11-07 22:15:00|6986.6|6982.6|6986.8|6982.8|6987.1|6983.1|6986.5|6982.5|0
1699395600000|2023-11-07 22:20:00|6987.3|6983.3|6987.1|6983.1|6987.3|6983.3|6987|6983|0
1699395900000|2023-11-07 22:25:00|6986.8|6982.8|6987|6983|6987.1|6983.1|6986.8|6982.8|0
1699396200000|2023-11-07 22:30:00|6986.8|6982.8|6987.1|6983.1|6987.1|6983.1|6986.8|6982.8|0
1699396500000|2023-11-07 22:35:00|6987.5|6983.5|6987.1|6983.1|6987.5|6983.5|6987.1|6983.1|0
1699396800000|2023-11-07 22:40:00|6987.5|6983.5|6986.6|6982.6|6987.6|6983.6|6986.1|6982.1|0
1699397100000|2023-11-07 22:45:00|6986.8|6982.8|6986.8|6982.8|6987|6983|6986.6|6982.6|0
1699397400000|2023-11-07 22:50:00|6986.6|6982.6|6986.8|6982.8|6986.8|6982.8|6986.6|6982.6|0
1699397700000|2023-11-07 22:55:00|6987|6983|6987.1|6983.1|6987.1|6983.1|6987|6983|0
1699398000000|2023-11-07 23:00:00|6986.6|6982.6|6983.3|6979.3|6986.6|6982.6|6982.9|6978.9|0
1699398300000|2023-11-07 23:05:00|6983.8|6979.8|6985|6981|6985.3|6981.3|6983.3|6979.3|0
1699398600000|2023-11-07 23:10:00|6985.1|6981.1|6985.2|6981.2|6985.4|6981.4|6984.4|6980.4|0
1699398900000|2023-11-07 23:15:00|6985.4|6981.4|6985.2|6981.2|6986.4|6982.4|6985.2|6981.2|0
1699399200000|2023-11-07 23:20:00|6985|6981|6984|6980|6985.2|6981.2|6984|6980|0
1699399500000|2023-11-07 23:25:00|6984.2|6980.2|6984|6980|6985.2|6981.2|6984|6980|0
1699399800000|2023-11-07 23:30:00|6983.9|6979.9|6983.7|6979.7|6984.9|6980.9|6983.2|6979.2|0
1699400100000|2023-11-07 23:35:00|6983.9|6979.9|6983.1|6979.1|6984.4|6980.4|6982.8|6978.8|0
1699400400000|2023-11-07 23:40:00|6983.6|6979.6|6983.9|6979.9|6984|6980|6983.6|6979.6|0
1699400700000|2023-11-07 23:45:00|6983.8|6979.8|6983.1|6979.1|6984.3|6980.3|6982.9|6978.9|0
1699401000000|2023-11-07 23:50:00|6982.6|6978.6|6983.6|6979.6|6983.9|6979.9|6982.6|6978.6|0
1699401300000|2023-11-07 23:55:00|6983.3|6979.3|6983.6|6979.6|6984.3|6980.3|6983.1|6979.1|0
1699401600000|2023-11-08 00:00:00|6983.3|6979.3|6983.1|6979.1|6984|6980|6982.8|6978.8|0
1699401900000|2023-11-08 00:05:00|6983.3|6979.3|6984.3|6980.3|6985.1|6981.1|6982.8|6978.8|0
1699402200000|2023-11-08 00:10:00|6984.1|6980.1|6984|6980|6984.8|6980.8|6984|6980|0
1699402500000|2023-11-08 00:15:00|6984.3|6980.3|6986.3|6983.3|6986.3|6983.3|6983.6|6980.3|0
1699402800000|2023-11-08 00:20:00|6986.9|6983.9|6986.9|6983.9|6986.9|6983.9|6986|6983|0
1699403100000|2023-11-08 00:25:00|6986.8|6983.8|6988.5|6985.5|6988.5|6985.5|6986.8|6983.8|0
1699403400000|2023-11-08 00:30:00|6986.9|6983.9|6988.5|6985.5|6988.5|6985.5|6986.9|6983.9|0
1699403700000|2023-11-08 00:35:00|6986.8|6983.8|6986.8|6983.8|6986.8|6983.8|6986.8|6983.8|0
1699404000000|2023-11-08 00:40:00|6985.2|6982.2|6985.2|6982.2|6987.7|6984.7|6985.2|6982.2|0
1699404300000|2023-11-08 00:45:00|6985.1|6982.1|6986.8|6983.8|6986.8|6983.8|6985.1|6982.1|0
1699404600000|2023-11-08 00:50:00|6988.4|6985.4|6986.8|6983.8|6988.4|6985.4|6986.8|6983.8|0
1699405200000|2023-11-08 01:00:00|6985.1|6982.1|6985.2|6982.2|6986.8|6983.8|6985.1|6982.1|0
1699405500000|2023-11-08 01:05:00|6986.8|6983.8|6983.5|6980.5|6986.8|6983.8|6981.9|6978.9|0
1699405800000|2023-11-08 01:10:00|6985.2|6982.2|6983.5|6980.5|6985.2|6982.2|6983.5|6980.5|0
1699406100000|2023-11-08 01:15:00|6985.2|6982.2|6981.8|6978.8|6985.2|6982.2|6981|6978|0
1699406400000|2023-11-08 01:20:00|6983.4|6980.4|6983.4|6980.4|6984.3|6981.3|6983.4|6980.4|0
1699406700000|2023-11-08 01:25:00|6981.8|6978.8|6983.5|6980.5|6983.5|6980.5|6981.8|6978.8|0
1699407000000|2023-11-08 01:30:00|6984.3|6981.3|6985.1|6982.1|6985.1|6982.1|6981.8|6978.8|0
1699407300000|2023-11-08 01:35:00|6983.4|6980.4|6983.4|6980.4|6985.1|6982.1|6981.8|6978.8|0
1699407600000|2023-11-08 01:40:00|6981.8|6978.8|6985.1|6982.1|6985.1|6982.1|6981.8|6978.8|0
1699407900000|2023-11-08 01:45:00|6984.9|6981.9|6981.7|6978.7|6985|6982|6981.7|6978.7|0
1699408200000|2023-11-08 01:50:00|6980.9|6977.9|6981.7|6978.7|6981.7|6978.7|6980|6977|0
1699408500000|2023-11-08 01:55:00|6983.4|6980.4|6981.8|6978.8|6984.2|6981.2|6981.8|6978.8|0
1699408800000|2023-11-08 02:00:00|6981.7|6978.7|6980.1|6977.1|6981.7|6978.7|6979.3|6976.3|0
1699409100000|2023-11-08 02:05:00|6981.7|6978.7|6983.4|6980.4|6983.4|6980.4|6981.7|6978.7|0
1699409400000|2023-11-08 02:10:00|6983.5|6980.5|6985.1|6982.1|6985.1|6982.1|6983.4|6980.4|0
1699409700000|2023-11-08 02:15:00|6983.5|6980.5|6985.1|6982.1|6985.1|6982.1|6983.5|6980.5|0
1699410000000|2023-11-08 02:20:00|6983.5|6980.5|6983.5|6980.5|6983.5|6980.5|6983.5|6980.5|0
1699410600000|2023-11-08 02:30:00|6983.4|6980.4|6983.4|6980.4|6983.5|6980.5|6983.4|6980.4|0
1699410900000|2023-11-08 02:35:00|6983.5|6980.5|6981.8|6978.8|6983.5|6980.5|6981.8|6978.8|0
1699411200000|2023-11-08 02:40:00|6983.5|6980.5|6985.1|6982.1|6985.1|6982.1|6981.8|6978.8|0
1699411500000|2023-11-08 02:45:00|6983.5|6980.5|6985.1|6982.1|6985.1|6982.1|6981.8|6978.8|0
1699411800000|2023-11-08 02:50:00|6983.5|6980.5|6983.5|6980.5|6985.1|6982.1|6983.4|6980.4|0
1699412100000|2023-11-08 02:55:00|6985.1|6982.1|6986.8|6983.8|6986.8|6983.8|6983.4|6980.4|0
1699412400000|2023-11-08 03:00:00|6986.7|6983.7|6981.8|6978.8|6986.8|6983.8|6981.8|6978.8|0
1699412700000|2023-11-08 03:05:00|6980.2|6977.2|6981.8|6978.8|6983.8|6980.8|6980.2|6977.2|0
1699413000000|2023-11-08 03:10:00|6983.5|6980.5|6981.8|6978.8|6983.5|6980.5|6980.2|6977.2|0
1699413300000|2023-11-08 03:15:00|6980.2|6977.2|6980.2|6977.2|6980.2|6977.2|6980.2|6977.2|0
1699413600000|2023-11-08 03:20:00|6980.1|6977.1|6980.2|6977.2|6980.2|6977.2|6978.5|6975.5|0
1699413900000|2023-11-08 03:25:00|6980.1|6977.1|6980.2|6977.2|6980.2|6977.2|6980.1|6977.1|0
1699414200000|2023-11-08 03:30:00|6978.6|6975.6|6976.9|6973.9|6978.6|6975.6|6976.9|6973.9|0
1699414500000|2023-11-08 03:35:00|6975.2|6972.2|6974.8|6971.8|6979|6976|6974.8|6971.8|0
1699414800000|2023-11-08 03:40:00|6974.9|6971.9|6974.5|6971.5|6974.9|6971.9|6973.1|6970.1|0
1699415100000|2023-11-08 03:45:00|6972.9|6969.9|6974.5|6971.5|6976.2|6973.2|6972.9|6969.9|0
1699415400000|2023-11-08 03:50:00|6973.7|6970.7|6971.2|6968.2|6974.5|6971.5|6971.2|6968.2|0
1699415700000|2023-11-08 03:55:00|6972.2|6969.2|6973.9|6970.9|6973.9|6970.9|6972.2|6969.2|0
1699416000000|2023-11-08 04:00:00|6974.7|6971.7|6973.9|6970.9|6974.7|6971.7|6973.9|6970.9|0
1699416300000|2023-11-08 04:05:00|6972.9|6969.9|6974.6|6971.6|6974.6|6971.6|6972.9|6969.9|0
1699416600000|2023-11-08 04:10:00|6975.4|6972.4|6974.6|6971.6|6975.4|6972.4|6974.6|6971.6|0
1699416900000|2023-11-08 04:15:00|6973|6970|6976.2|6973.2|6976.2|6973.2|6973|6970|0
1699417200000|2023-11-08 04:20:00|6977.9|6974.9|6976.9|6973.9|6977.9|6974.9|6976.2|6973.2|0
1699417500000|2023-11-08 04:25:00|6978.5|6975.5|6978.5|6975.5|6978.5|6975.5|6978.5|6975.5|0
1699418100000|2023-11-08 04:35:00|6978.6|6975.6|6978.6|6975.6|6978.6|6975.6|6976.9|6973.9|0
1699418400000|2023-11-08 04:40:00|6977|6974|6980.2|6977.2|6980.2|6977.2|6977|6974|0
1699418700000|2023-11-08 04:45:00|6980.3|6977.3|6981.9|6978.9|6981.9|6978.9|6980.3|6977.3|0
1699419000000|2023-11-08 04:50:00|6980.2|6977.2|6980.2|6977.2|6980.2|6977.2|6980.2|6977.2|0
1699419300000|2023-11-08 04:55:00|6978.6|6975.6|6978.6|6975.6|6980.2|6977.2|6978.6|6975.6|0
1699419600000|2023-11-08 05:00:00|6979.4|6976.4|6977.8|6974.8|6980.3|6977.3|6977|6974|0
1699419900000|2023-11-08 05:05:00|6978.6|6975.6|6978.6|6975.6|6980.3|6977.3|6977.8|6974.8|0
1699420200000|2023-11-08 05:10:00|6979.4|6976.4|6980.2|6977.2|6980.2|6977.2|6978.6|6975.6|0
1699420500000|2023-11-08 05:15:00|6979.4|6976.4|6976.9|6973.9|6979.4|6976.4|6976.9|6973.9|0
1699420800000|2023-11-08 05:20:00|6977|6974|6975.3|6972.3|6977|6974|6975.3|6972.3|0
1699421100000|2023-11-08 05:25:00|6973.7|6970.7|6973.6|6970.6|6973.7|6970.7|6973.6|6970.6|0
1699421400000|2023-11-08 05:30:00|6973.7|6970.7|6972.1|6969.1|6975.3|6972.3|6972|6969|0
1699421700000|2023-11-08 05:35:00|6973.8|6970.8|6973.7|6970.7|6977.1|6974.1|6973.7|6970.7|0
1699422000000|2023-11-08 05:40:00|6972.1|6969.1|6973.7|6970.7|6973.8|6970.8|6972|6969|0
1699422300000|2023-11-08 05:45:00|6973.8|6970.8|6971.5|6968.5|6973.8|6970.8|6971.5|6968.5|0
1699422600000|2023-11-08 05:50:00|6973.2|6970.2|6971.5|6968.5|6973.2|6970.2|6971.5|6968.5|0
1699422900000|2023-11-08 05:55:00|6971.6|6968.6|6971.8|6968.8|6971.8|6968.8|6969.9|6966.9|0
1699423200000|2023-11-08 06:00:00|6970.2|6967.2|6970.2|6967.2|6970.3|6967.3|6969.4|6966.4|0
1699423500000|2023-11-08 06:05:00|6968.6|6965.6|6968.2|6965.2|6970.2|6967.2|6968.2|6965.2|0
1699423800000|2023-11-08 06:10:00|6969.9|6966.9|6969.1|6966.1|6970.9|6967.9|6969.1|6966.1|0
1699424100000|2023-11-08 06:15:00|6969.2|6966.2|6969.1|6966.1|6970.8|6967.8|6969.1|6966.1|0
1699424400000|2023-11-08 06:20:00|6969.2|6966.2|6969.2|6966.2|6970.9|6967.9|6969.1|6966.1|0
1699425000000|2023-11-08 06:30:00|6969.3|6966.3|6969.2|6966.2|6969.3|6966.3|6969.2|6966.2|0
1699425300000|2023-11-08 06:35:00|6970.8|6967.8|6969|6966|6970.9|6967.9|6969|6966|0
1699425600000|2023-11-08 06:40:00|6970.7|6967.7|6969.5|6966.5|6971.1|6968.1|6969.5|6966.5|0
1699425900000|2023-11-08 06:45:00|6969.6|6966.6|6968|6965|6971.2|6968.2|6966.4|6963.4|0
1699426200000|2023-11-08 06:50:00|6968.1|6965.1|6961.8|6958.8|6968.1|6965.1|6961.4|6958.4|0
1699426500000|2023-11-08 06:55:00|6963.4|6960.4|6962.8|6959.8|6965.5|6962.5|6962.8|6959.8|0
1699426800000|2023-11-08 07:00:00|6963.3|6959.3|6961.2|6959.2|6965|6963|6958.7|6956.7|349
1699427100000|2023-11-08 07:05:00|6961|6959|6962.2|6960.2|6962.5|6960.5|6957.7|6955.7|146
1699427400000|2023-11-08 07:10:00|6962.5|6960.5|6962.2|6960.2|6964.2|6962.2|6960.5|6958.5|99
1699427700000|2023-11-08 07:15:00|6962|6960|6961.7|6959.7|6963.5|6961.5|6959.5|6957.5|99
1699428000000|2023-11-08 07:20:00|6961.5|6959.5|6960.5|6958.5|6964|6962|6960.5|6958.5|88
1699428300000|2023-11-08 07:25:00|6960.7|6958.7|6962.2|6960.2|6964.2|6962.2|6960.2|6958.2|90
1699428600000|2023-11-08 07:30:00|6962.7|6960.7|6966.5|6964.5|6968|6966|6962|6960|84
1699428900000|2023-11-08 07:35:00|6966.7|6964.7|6964.2|6962.2|6966.7|6964.7|6962|6960|67
1699429200000|2023-11-08 07:40:00|6964|6962|6964.7|6962.7|6965.2|6963.2|6963.5|6961.5|24
1699429500000|2023-11-08 07:45:00|6964.5|6962.5|6962.2|6960.2|6965.5|6963.5|6961.5|6959.5|56
1699429800000|2023-11-08 07:50:00|6962|6960|6962.5|6960.5|6964.2|6962.2|6961.5|6959.5|33
1699430100000|2023-11-08 07:55:00|6962.2|6960.2|6958|6956|6962.2|6960.2|6956.7|6954.7|227
1699430400000|2023-11-08 08:00:00|6957.5|6956.5|6951.7|6950.7|6964.7|6963.7|6946|6945|1676
1699430700000|2023-11-08 08:05:00|6952|6951|6962.5|6961.5|6963.5|6962.5|6951.2|6950.2|502
1699431000000|2023-11-08 08:10:00|6963.2|6962.2|6965|6964|6969.2|6968.2|6962|6961|403
1699431300000|2023-11-08 08:15:00|6965.2|6964.2|6972.2|6971.2|6974|6973|6961.7|6960.7|439
1699431600000|2023-11-08 08:20:00|6972.5|6971.5|6979.7|6978.7|6981.5|6980.5|6972.5|6971.5|405
1699431900000|2023-11-08 08:25:00|6980|6979|6985.7|6984.7|6986.2|6985.2|6977|6976|562
1699432200000|2023-11-08 08:30:00|6985.5|6984.5|6988.2|6987.2|6988.5|6987.5|6982.2|6981.2|525
1699432500000|2023-11-08 08:35:00|6988|6987|6983.2|6982.2|6991.5|6990.5|6982.7|6981.7|531
1699432800000|2023-11-08 08:40:00|6983|6982|6987.7|6986.7|6991.2|6990.2|6981.5|6980.5|433
1699433100000|2023-11-08 08:45:00|6987.4|6986.4|6986.3|6985.3|6989|6988|6983.3|6982.3|331
1699433400000|2023-11-08 08:50:00|6985.8|6984.8|6978.5|6977.5|6987.5|6986.5|6977.3|6976.3|418
1699433700000|2023-11-08 08:55:00|6978.3|6977.3|6980.8|6979.8|6983.5|6982.5|6977|6976|433
1699434000000|2023-11-08 09:00:00|6980.5|6979.5|6978.3|6977.3|6982|6981|6976.5|6975.5|264
1699434300000|2023-11-08 09:05:00|6978.5|6977.5|6978.5|6977.5|6979.8|6978.8|6975.3|6974.3|155
1699434600000|2023-11-08 09:10:00|6978.8|6977.8|6972|6971|6979|6978|6971.5|6970.5|230
1699434900000|2023-11-08 09:15:00|6972.3|6971.3|6968|6967|6975|6974|6967.3|6966.3|245
1699435200000|2023-11-08 09:20:00|6968.3|6967.3|6974.3|6973.3|6974.3|6973.3|6966.5|6965.5|229
1699435500000|2023-11-08 09:25:00|6974.5|6973.5|6967.3|6966.3|6975.3|6974.3|6967.3|6966.3|157
1699435800000|2023-11-08 09:30:00|6967.5|6966.5|6967.8|6966.8|6970|6969|6964.5|6963.5|297
1699436100000|2023-11-08 09:35:00|6968|6967|6969.3|6968.3|6973.5|6972.5|6967.3|6966.3|171
1699436400000|2023-11-08 09:40:00|6969.5|6968.5|6976.8|6975.8|6977|6976|6967.5|6966.5|161
1699436700000|2023-11-08 09:45:00|6976.5|6975.5|6971.5|6970.5|6976.8|6975.8|6971|6970|180
1699437000000|2023-11-08 09:50:00|6971.8|6970.8|6974.8|6973.8|6974.8|6973.8|6967.5|6966.5|138
1699437300000|2023-11-08 09:55:00|6974.5|6973.5|6971.3|6970.3|6977.3|6976.3|6971|6970|111
1699437600000|2023-11-08 10:00:00|6971.8|6970.8|6970.5|6969.5|6973|6972|6967.8|6966.8|163
1699437900000|2023-11-08 10:05:00|6970.3|6969.3|6974.5|6973.5|6974.8|6973.8|6969|6968|258
1699438200000|2023-11-08 10:10:00|6974.8|6973.8|6972.8|6971.8|6977.8|6976.8|6971.3|6970.3|304
1699438500000|2023-11-08 10:15:00|6972.5|6971.5|6977.8|6976.8|6978|6977|6971|6970|143
1699438800000|2023-11-08 10:20:00|6977.5|6976.5|6970.8|6969.8|6978.3|6977.3|6970.5|6969.5|337
1699439100000|2023-11-08 10:25:00|6971|6970|6975|6974|6975.8|6974.8|6970|6969|301
1699439400000|2023-11-08 10:30:00|6974.8|6973.8|6982|6981|6982.5|6981.5|6974.8|6973.8|270
1699439700000|2023-11-08 10:35:00|6982.3|6981.3|6983.5|6982.5|6983.8|6982.8|6978.3|6977.3|124
1699440000000|2023-11-08 10:40:00|6983.3|6982.3|6985.3|6984.3|6987|6986|6983.3|6982.3|142
1699440300000|2023-11-08 10:45:00|6985.5|6984.5|6987.3|6986.3|6990.8|6989.8|6985.5|6984.5|247
1699440600000|2023-11-08 10:50:00|6987|6986|6987.8|6986.8|6989|6988|6985.5|6984.5|149
1699440900000|2023-11-08 10:55:00|6988|6987|6986.5|6985.5|6988.3|6987.3|6984.8|6983.8|114
1699441200000|2023-11-08 11:00:00|6987|6986|6989|6988|6990|6989|6986.3|6985.3|190
1699441500000|2023-11-08 11:05:00|6989.3|6988.3|6990.5|6989.5|6991.8|6990.8|6987.5|6986.5|147
1699441800000|2023-11-08 11:10:00|6990.8|6989.8|6992.5|6991.5|6993|6992|6989.8|6988.8|139
1699442100000|2023-11-08 11:15:00|6992.8|6991.8|6991.5|6990.5|6994.3|6993.3|6990.8|6989.8|138
1699442400000|2023-11-08 11:20:00|6991.8|6990.8|6998|6997|6998.3|6997.3|6991.5|6990.5|193
1699442700000|2023-11-08 11:25:00|6998.3|6997.3|6999|6998|6999.8|6998.8|6995.3|6994.3|230
1699443000000|2023-11-08 11:30:00|6999.3|6998.3|7000.5|6999.5|7001.8|7000.8|6998.5|6997.5|192
1699443300000|2023-11-08 11:35:00|7000.3|6999.3|7001|7000|7002.8|7001.8|6999.5|6998.5|196
1699443600000|2023-11-08 11:40:00|7001.3|7000.3|6995.8|6994.8|7003.3|7002.3|6995.8|6994.8|176
1699443900000|2023-11-08 11:45:00|6996.3|6995.3|6999|6998|6999|6998|6995.5|6994.5|169
1699444200000|2023-11-08 11:50:00|6999.3|6998.3|7000.5|6999.5|7002.8|7001.8|6998.8|6997.8|167
1699444500000|2023-11-08 11:55:00|7000.3|6999.3|6997.8|6996.8|7000.8|6999.8|6997.5|6996.5|96
1699444800000|2023-11-08 12:00:00|6997.5|6996.5|6994.3|6993.3|6998.3|6997.3|6994.3|6993.3|145
1699445100000|2023-11-08 12:05:00|6994.5|6993.5|6997.5|6996.5|6997.5|6996.5|6994.5|6993.5|88
1699445400000|2023-11-08 12:10:00|6997.3|6996.3|6994.5|6993.5|6997.3|6996.3|6993.5|6992.5|118
1699445700000|2023-11-08 12:15:00|6994.3|6993.3|6999.5|6998.5|6999.5|6998.5|6994.3|6993.3|125
1699446000000|2023-11-08 12:20:00|6999.3|6998.3|7006.8|7005.8|7007.5|7006.5|6999.3|6998.3|245
1699446300000|2023-11-08 12:25:00|7007|7006|7005.3|7004.3|7007.8|7006.8|7004.8|7003.8|122
1699446600000|2023-11-08 12:30:00|7005.5|7004.5|7008.8|7007.8|7009|7008|7002.8|7001.8|112
1699446900000|2023-11-08 12:35:00|7008.5|7007.5|7006|7005|7010|7009|7005.8|7004.8|181
1699447200000|2023-11-08 12:40:00|7005.8|7004.8|7006.1|7005.1|7008.3|7007.3|7004.1|7003.1|109
1699447500000|2023-11-08 12:45:00|7005.8|7004.8|7007.6|7006.6|7009.3|7008.3|7005.8|7004.8|293
1699447800000|2023-11-08 12:50:00|7007.8|7006.8|7010.1|7009.1|7010.1|7009.1|7002.3|7001.3|766
1699448100000|2023-11-08 12:55:00|7009.8|7008.8|7010.6|7009.6|7013.8|7012.8|7008.8|7007.8|240
1699448400000|2023-11-08 13:00:00|7011.1|7010.1|7020.8|7019.8|7021.8|7020.8|7010.3|7009.3|259
1699448700000|2023-11-08 13:05:00|7021.1|7020.1|7018.6|7017.6|7021.3|7020.3|7016.8|7015.8|219
1699449000000|2023-11-08 13:10:00|7018.8|7017.8|7014.6|7013.6|7018.8|7017.8|7014.1|7013.1|122
1699449300000|2023-11-08 13:15:00|7014.3|7013.3|7011.6|7010.6|7014.3|7013.3|7010.1|7009.1|157
1699449600000|2023-11-08 13:20:00|7012.1|7011.1|7018.1|7017.1|7019.3|7018.3|7012.1|7011.1|232
1699449900000|2023-11-08 13:25:00|7017.8|7016.8|7017.3|7016.3|7018.6|7017.6|7015.6|7014.6|202
1699450200000|2023-11-08 13:30:00|7017.6|7016.6|7020.1|7019.1|7023.1|7022.1|7016.8|7015.8|320
1699450500000|2023-11-08 13:35:00|7020.3|7019.3|7022.1|7021.1|7023.1|7022.1|7017.1|7016.1|287
1699450800000|2023-11-08 13:40:00|7021.8|7020.8|7023.6|7022.6|7027.3|7026.3|7021.6|7020.6|250
1699451100000|2023-11-08 13:45:00|7023.8|7022.8|7028.6|7027.6|7029.1|7028.1|7023.3|7022.3|186
1699451400000|2023-11-08 13:50:00|7028.3|7027.3|7030.8|7029.8|7030.8|7029.8|7026.1|7025.1|331
1699451700000|2023-11-08 13:55:00|7031.3|7030.3|7032.8|7031.8|7034.1|7033.1|7031.1|7030.1|256
1699452000000|2023-11-08 14:00:00|7033.3|7032.3|7037.6|7036.6|7038.8|7037.8|7032.8|7031.8|315
1699452300000|2023-11-08 14:05:00|7037.3|7036.3|7041.8|7040.8|7044.1|7043.1|7037.3|7036.3|403
1699452600000|2023-11-08 14:10:00|7042.1|7041.1|7044.1|7043.1|7046.6|7045.6|7040.6|7039.6|409
1699452900000|2023-11-08 14:15:00|7044.8|7043.8|7046.3|7045.3|7048.1|7047.1|7042.6|7041.6|331
1699453200000|2023-11-08 14:20:00|7046.1|7045.1|7051.6|7050.6|7052.1|7051.1|7043.6|7042.6|318
1699453500000|2023-11-08 14:25:00|7051.3|7050.3|7050.6|7049.6|7053.3|7052.3|7049.3|7048.3|255
1699453800000|2023-11-08 14:30:00|7050.1|7049.1|7047.1|7046.1|7050.8|7049.8|7044.3|7043.3|1599
1699454100000|2023-11-08 14:35:00|7046.8|7045.8|7056.3|7055.3|7057.1|7056.1|7046.6|7045.6|435
1699454400000|2023-11-08 14:40:00|7056.1|7055.1|7063.3|7062.3|7065.3|7064.3|7055.6|7054.6|1552
1699454700000|2023-11-08 14:45:00|7063.1|7062.1|7065.8|7064.8|7065.8|7064.8|7057.1|7056.1|568
1699455000000|2023-11-08 14:50:00|7065.6|7064.6|7064.6|7063.6|7069.6|7068.6|7062.8|7061.8|587
1699455300000|2023-11-08 14:55:00|7064.3|7063.3|7066.3|7065.3|7067.1|7066.1|7061.6|7060.6|528
1699455600000|2023-11-08 15:00:00|7066.6|7065.6|7052.1|7051.1|7067.1|7066.1|7050.3|7049.3|483
1699455900000|2023-11-08 15:05:00|7052.3|7051.3|7061.6|7060.6|7063.1|7062.1|7049.6|7048.6|339
1699456200000|2023-11-08 15:10:00|7061.5|7060.5|7058.5|7057.5|7063.5|7062.5|7054.5|7053.5|441
1699456500000|2023-11-08 15:15:00|7058.7|7057.7|7059.5|7058.5|7061.7|7060.7|7055.5|7054.5|515
1699456800000|2023-11-08 15:20:00|7059.7|7058.7|7055.7|7054.7|7059.7|7058.7|7050.7|7049.7|490
1699457100000|2023-11-08 15:25:00|7055.5|7054.5|7054|7053|7057.7|7056.7|7051.5|7050.5|292
1699457400000|2023-11-08 15:30:00|7053.7|7052.7|7050|7049|7054.5|7053.5|7050|7049|366
1699457700000|2023-11-08 15:35:00|7049.5|7048.5|7045.5|7044.5|7051|7050|7044.5|7043.5|429
1699458000000|2023-11-08 15:40:00|7045.2|7044.2|7047|7046|7048.5|7047.5|7044|7043|348
1699458300000|2023-11-08 15:45:00|7047.2|7046.2|7044.5|7043.5|7047.2|7046.2|7042.5|7041.5|229
1699458600000|2023-11-08 15:50:00|7044.2|7043.2|7036.7|7035.7|7044.5|7043.5|7036.5|7035.5|353
1699458900000|2023-11-08 15:55:00|7037|7036|7034.5|7033.5|7038.5|7037.5|7034|7033|511
1699459200000|2023-11-08 16:00:00|7035.5|7034.5|7038.2|7037.2|7040|7039|7034.2|7033.2|498
1699459500000|2023-11-08 16:05:00|7038.5|7037.5|7033.5|7032.5|7038.7|7037.7|7032.5|7031.5|376
1699459800000|2023-11-08 16:10:00|7033.7|7032.7|7037.7|7036.7|7038.7|7037.7|7032.5|7031.5|520
1699460100000|2023-11-08 16:15:00|7038|7037|7039.5|7038.5|7042.2|7041.2|7037.2|7036.2|556
1699460400000|2023-11-08 16:20:00|7039.7|7038.7|7034|7033|7039.7|7038.7|7033.7|7032.7|526
1699460700000|2023-11-08 16:25:00|7033.5|7032.5|7035.5|7034.5|7037|7036|7032.5|7031.5|691
1699461000000|2023-11-08 16:30:00|7036|7034|7035|7033|7038.2|7036.2|7034.5|7032.5|1934
1699461300000|2023-11-08 16:35:00|7035.5|7033.5|7034.5|7032.5|7037.7|7035.7|7034|7032|921
1699461600000|2023-11-08 16:40:00|7034.7|7032.7|7039.7|7037.7|7040.5|7038.5|7034|7032|565
1699461900000|2023-11-08 16:45:00|7039.5|7037.5|7033.7|7031.7|7040|7038|7032|7030|643
1699462200000|2023-11-08 16:50:00|7034|7032|7028|7026|7034|7032|7027.7|7025.7|339
1699462500000|2023-11-08 16:55:00|7027.7|7025.7|7022.5|7020.5|7027.7|7025.7|7020.7|7018.7|420
1699462800000|2023-11-08 17:00:00|7022.2|7020.2|7016|7014|7023.5|7021.5|7016|7014|347
1699463100000|2023-11-08 17:05:00|7016.2|7014.2|7006.2|7004.2|7016.5|7014.5|7004.2|7002.2|526
1699463400000|2023-11-08 17:10:00|7006.5|7004.5|7012|7010|7012.2|7010.2|7005.5|7003.5|260
1699463700000|2023-11-08 17:15:00|7011.7|7009.7|7013.2|7011.2|7014.5|7012.5|7010|7008|155
1699464000000|2023-11-08 17:20:00|7013|7011|7011.5|7009.5|7016.2|7014.2|7011.5|7009.5|269
1699464300000|2023-11-08 17:25:00|7011.2|7009.2|7011.7|7009.7|7012.7|7010.7|7010.5|7008.5|281
1699464600000|2023-11-08 17:30:00|7012|7010|7012|7010|7012.2|7010.2|7009|7007|256
1699464900000|2023-11-08 17:35:00|7011.7|7009.7|7013.7|7011.7|7014|7012|7011|7009|259
1699465200000|2023-11-08 17:40:00|7013.5|7011.5|7015.2|7013.2|7016.5|7014.5|7010.5|7008.5|522
1699465500000|2023-11-08 17:45:00|7015|7013|7012.7|7010.7|7015.5|7013.5|7011.5|7009.5|327
1699465800000|2023-11-08 17:50:00|7012.5|7010.5|7009.7|7007.7|7012.5|7010.5|7009.5|7007.5|175
1699466100000|2023-11-08 17:55:00|7009.5|7007.5|7014.7|7012.7|7014.7|7012.7|7009|7007|262
1699466400000|2023-11-08 18:00:00|7015|7013|7016|7014|7016.7|7014.7|7011|7009|520
1699466700000|2023-11-08 18:05:00|7015.7|7013.7|7019.2|7017.2|7020.5|7018.5|7015.5|7013.5|312
1699467000000|2023-11-08 18:10:00|7019|7017|7016|7014|7019.5|7017.5|7015.2|7013.2|319
1699467300000|2023-11-08 18:15:00|7016.2|7014.2|7016.2|7014.2|7018.5|7016.5|7015|7013|220
1699467600000|2023-11-08 18:20:00|7016.5|7014.5|7021.2|7019.2|7022.5|7020.5|7014.2|7012.2|139
1699467900000|2023-11-08 18:25:00|7021.5|7019.5|7021.5|7019.5|7022.5|7020.5|7019.5|7017.5|33
1699468200000|2023-11-08 18:30:00|7021.7|7019.7|7020.7|7018.7|7022.5|7020.5|7020.2|7018.2|41
1699468500000|2023-11-08 18:35:00|7020.5|7018.5|7022.7|7020.7|7024|7022|7020.2|7018.2|80
1699468800000|2023-11-08 18:40:00|7022.5|7020.5|7022.2|7020.2|7023.7|7021.7|7021.2|7019.2|72
1699469100000|2023-11-08 18:45:00|7022|7020|7019.5|7017.5|7022.5|7020.5|7018.2|7016.2|76
1699469400000|2023-11-08 18:50:00|7019.7|7017.7|7020|7018|7020.5|7018.5|7018|7016|100
1699469700000|2023-11-08 18:55:00|7019.7|7017.7|7018.5|7016.5|7020.7|7018.7|7017.7|7015.7|27
1699470000000|2023-11-08 19:00:00|7018|7016|7022|7020|7023|7021|7017.7|7015.7|96
1699470300000|2023-11-08 19:05:00|7022.5|7020.5|7023.7|7021.7|7024.5|7022.5|7022|7020|46
1699470600000|2023-11-08 19:10:00|7024|7022|7023.2|7021.2|7024|7022|7022.2|7020.2|25
1699470900000|2023-11-08 19:15:00|7023|7021|7023.7|7021.7|7024.5|7022.5|7023|7021|30
1699471200000|2023-11-08 19:20:00|7024|7022|7023.2|7021.2|7025.5|7023.5|7023.2|7021.2|54
1699471500000|2023-11-08 19:25:00|7023|7021|7025|7023|7025.5|7023.5|7023|7021|86
1699471800000|2023-11-08 19:30:00|7025.2|7023.2|7022.5|7020.5|7027.5|7025.5|7021.7|7019.7|111
1699472100000|2023-11-08 19:35:00|7022.2|7020.2|7025.7|7023.7|7025.7|7023.7|7021.5|7019.5|69
1699472400000|2023-11-08 19:40:00|7026|7024|7026.5|7024.5|7026.5|7024.5|7024.2|7022.2|67
1699472700000|2023-11-08 19:45:00|7026.2|7024.2|7025.7|7023.7|7026.7|7024.7|7025|7023|56
1699473000000|2023-11-08 19:50:00|7025.5|7023.5|7025|7023|7026.5|7024.5|7024.2|7022.2|59
1699473300000|2023-11-08 19:55:00|7024.7|7022.7|7022.2|7020.2|7025|7023|7021|7019|91
1699473600000|2023-11-08 20:00:00|7022|7020|7026.7|7024.7|7026.7|7024.7|7022|7020|136
1699473900000|2023-11-08 20:05:00|7026.5|7024.5|7026.2|7024.2|7027.5|7025.5|7025.7|7023.7|69
1699474200000|2023-11-08 20:10:00|7026.5|7024.5|7026.5|7024.5|7027.2|7025.2|7025|7023|86
1699474500000|2023-11-08 20:15:00|7026.7|7024.7|7027.2|7025.2|7028.5|7026.5|7026|7024|66
1699474800000|2023-11-08 20:20:00|7027.5|7025.5|7028|7026|7028.5|7026.5|7026.7|7024.7|41
1699475100000|2023-11-08 20:25:00|7027.7|7025.7|7024.2|7022.2|7029|7027|7024|7022|186
1699475400000|2023-11-08 20:30:00|7024|7022|7024.2|7022.2|7025|7023|7022.5|7020.5|104
1699475700000|2023-11-08 20:35:00|7024|7022|7027.5|7025.5|7027.7|7025.7|7024|7022|69
1699476000000|2023-11-08 20:40:00|7027.7|7025.7|7032.7|7030.7|7035.5|7033.5|7027.7|7025.7|228
1699476300000|2023-11-08 20:45:00|7032.5|7030.5|7031.2|7029.2|7035.5|7033.5|7031|7029|186
1699476600000|2023-11-08 20:50:00|7031.5|7029.5|7032|7030|7034|7032|7030.7|7028.7|219
1699476900000|2023-11-08 20:55:00|7032.5|7030.5|7028|7026|7032.5|7030.5|7027.7|7025.7|192
1699477200000|2023-11-08 21:00:00|7029.4|7025.4|7023.1|7019.1|7029.4|7025.4|7022.3|7018.3|0
1699477500000|2023-11-08 21:05:00|7023.5|7019.5|7022.2|7018.2|7024.3|7020.3|7021.8|7017.8|0
1699477800000|2023-11-08 21:10:00|7022.3|7018.3|7021.8|7017.8|7022.3|7018.3|7021|7017|0
1699478100000|2023-11-08 21:15:00|7021.3|7017.3|7022.2|7018.2|7022.2|7018.2|7020.7|7016.7|0
1699478400000|2023-11-08 21:20:00|7022.5|7018.5|7022.2|7018.2|7022.5|7018.5|7022.2|7018.2|0
1699478700000|2023-11-08 21:25:00|7021.5|7017.5|7020.6|7016.6|7021.8|7017.8|7020.1|7016.1|0
1699479000000|2023-11-08 21:30:00|7020.3|7016.3|7019.9|7015.9|7021|7017|7019.6|7015.6|0
1699479300000|2023-11-08 21:35:00|7019.6|7015.6|7020.5|7016.5|7020.5|7016.5|7019.6|7015.6|0
1699479600000|2023-11-08 21:40:00|7020.2|7016.2|7020|7016|7021.1|7017.1|7020|7016|0
1699479900000|2023-11-08 21:45:00|7019.7|7015.7|7019.7|7015.7|7020.1|7016.1|7018.9|7014.9|0
1699480200000|2023-11-08 21:50:00|7019.2|7015.2|7019.2|7015.2|7020.1|7016.1|7019.2|7015.2|0
1699480500000|2023-11-08 21:55:00|7019.1|7015.1|7018.2|7014.2|7019.2|7015.2|7017.9|7013.9|0
1699480800000|2023-11-08 22:00:00|7018.5|7014.5|7018.5|7014.5|7018.7|7014.7|7018.4|7014.4|0
1699481100000|2023-11-08 22:05:00|7018.6|7014.6|7018.4|7014.4|7018.7|7014.7|7018.4|7014.4|0
1699481400000|2023-11-08 22:10:00|7018.2|7014.2|7018|7014|7018.2|7014.2|7018|7014|0
1699481700000|2023-11-08 22:15:00|7018.1|7014.1|7017.9|7013.9|7018.1|7014.1|7017.4|7013.4|0
1699482000000|2023-11-08 22:20:00|7018.2|7014.2|7018.9|7014.9|7019.4|7015.4|7018.2|7014.2|0
1699482300000|2023-11-08 22:25:00|7019.1|7015.1|7018.6|7014.6|7019.4|7015.4|7018.6|7014.6|0
1699482600000|2023-11-08 22:30:00|7018.7|7014.7|7018.7|7014.7|7018.7|7014.7|7018.2|7014.2|0
1699482900000|2023-11-08 22:35:00|7018.6|7014.6|7018.9|7014.9|7018.9|7014.9|7018.2|7014.2|0
1699483200000|2023-11-08 22:40:00|7018.4|7014.4|7018.6|7014.6|7018.7|7014.7|7018.4|7014.4|0
1699483500000|2023-11-08 22:45:00|7018.2|7014.2|7018.8|7014.8|7018.8|7014.8|7018.2|7014.2|0
1699483800000|2023-11-08 22:50:00|7018.6|7014.6|7017.9|7013.9|7018.8|7014.8|7017.9|7013.9|0
1699484100000|2023-11-08 22:55:00|7017.8|7013.8|7017.3|7013.3|7018.1|7014.1|7017.1|7013.1|0
1699484400000|2023-11-08 23:00:00|7017.1|7013.1|7013.5|7009.5|7017.1|7013.1|7013.5|7009.5|0
1699484700000|2023-11-08 23:05:00|7013.6|7009.6|7014.9|7010.9|7015.6|7011.6|7013.6|7009.6|0
1699485000000|2023-11-08 23:10:00|7015.3|7011.3|7014.1|7010.1|7015.8|7011.8|7014.1|7010.1|0
1699485300000|2023-11-08 23:15:00|7014.3|7010.3|7014.9|7010.9|7015.3|7011.3|7014.1|7010.1|0
1699485600000|2023-11-08 23:20:00|7014.4|7010.4|7015.8|7011.8|7015.8|7011.8|7014.4|7010.4|0
1699485900000|2023-11-08 23:25:00|7015.4|7011.4|7016.1|7012.1|7016.1|7012.1|7014.8|7010.8|0
1699486200000|2023-11-08 23:30:00|7015.8|7011.8|7016.9|7012.9|7017.8|7013.8|7015.8|7011.8|0
1699486500000|2023-11-08 23:35:00|7017.1|7013.1|7017.7|7013.7|7018.7|7014.7|7016.9|7012.9|0
1699486800000|2023-11-08 23:40:00|7018.1|7014.1|7017.7|7013.7|7018.6|7014.6|7017.7|7013.7|0
1699487100000|2023-11-08 23:45:00|7017.9|7013.9|7017.4|7013.4|7018.1|7014.1|7016.9|7012.9|0
1699487400000|2023-11-08 23:50:00|7017.5|7013.5|7018.9|7014.9|7018.9|7014.9|7017.5|7013.5|0
1699487700000|2023-11-08 23:55:00|7019.1|7015.1|7019.4|7015.4|7019.4|7015.4|7018.8|7014.8|0
1699488000000|2023-11-09 00:00:00|7018.9|7014.9|7020.6|7016.6|7021.8|7017.8|7018.9|7014.9|0
1699488300000|2023-11-09 00:05:00|7020.3|7016.3|7019.7|7015.7|7022.2|7018.2|7019.4|7015.4|0
1699488600000|2023-11-09 00:10:00|7020|7016|7019.4|7015.4|7020|7016|7018.5|7014.5|0
1699488900000|2023-11-09 00:15:00|7019.5|7015.5|7019.1|7016.1|7024|7021|7018.7|7015.5|0
1699489200000|2023-11-09 00:20:00|7020.7|7017.7|7020.7|7017.7|7020.7|7017.7|7019|7016|0
1699489500000|2023-11-09 00:25:00|7019|7016|7019.1|7016.1|7019.1|7016.1|7019|7016|0
1699489800000|2023-11-09 00:30:00|7020.7|7017.7|7019.1|7016.1|7020.7|7017.7|7019|7016|0
1699490100000|2023-11-09 00:35:00|7019|7016|7020.7|7017.7|7020.7|7017.7|7017.4|7014.4|0
1699490400000|2023-11-09 00:40:00|7019|7016|7020.7|7017.7|7020.7|7017.7|7019|7016|0
1699490700000|2023-11-09 00:45:00|7022.3|7019.3|7023.9|7020.9|7023.9|7020.9|7022.3|7019.3|0
1699491000000|2023-11-09 00:50:00|7022.3|7019.3|7023.9|7020.9|7023.9|7020.9|7022.3|7019.3|0
1699491600000|2023-11-09 01:00:00|7025.5|7022.5|7025.5|7022.5|7027.2|7024.2|7025.5|7022.5|0
1699492200000|2023-11-09 01:10:00|7027.2|7024.2|7025.6|7022.6|7027.2|7024.2|7025.5|7022.5|0
1699492500000|2023-11-09 01:15:00|7026.4|7023.4|7025.6|7022.6|7027.2|7024.2|7025.6|7022.6|0
1699492800000|2023-11-09 01:20:00|7026.4|7023.4|7027.2|7024.2|7028.9|7025.9|7025.5|7022.5|0
1699493100000|2023-11-09 01:25:00|7028.9|7025.9|7027.2|7024.2|7028.9|7025.9|7027.2|7024.2|0
1699493400000|2023-11-09 01:30:00|7028.8|7025.8|7028.9|7025.9|7028.9|7025.9|7027.2|7024.2|0
1699493700000|2023-11-09 01:35:00|7030.5|7027.5|7030.6|7027.6|7032.2|7029.2|7030.5|7027.5|0
1699494000000|2023-11-09 01:40:00|7032.2|7029.2|7030.6|7027.6|7032.2|7029.2|7028.9|7025.9|0
1699494300000|2023-11-09 01:45:00|7031.4|7028.4|7030.6|7027.6|7032.2|7029.2|7030.6|7027.6|0
1699494900000|2023-11-09 01:55:00|7030.5|7027.5|7027.2|7024.2|7030.5|7027.5|7027.2|7024.2|0
1699495200000|2023-11-09 02:00:00|7028.9|7025.9|7028.9|7025.9|7030.5|7027.5|7027.2|7024.2|0
1699495500000|2023-11-09 02:05:00|7027.2|7024.2|7032.2|7029.2|7032.2|7029.2|7027.2|7024.2|0
1699495800000|2023-11-09 02:10:00|7030.6|7027.6|7030.5|7027.5|7030.6|7027.6|7030.5|7027.5|0
1699496100000|2023-11-09 02:15:00|7028.9|7025.9|7028.9|7025.9|7028.9|7025.9|7028.9|7025.9|0
1699496400000|2023-11-09 02:20:00|7028.8|7025.8|7028.9|7025.9|7028.9|7025.9|7028.8|7025.8|0
1699496700000|2023-11-09 02:25:00|7028.8|7025.8|7028.8|7025.8|7030.5|7027.5|7028.8|7025.8|0
1699497000000|2023-11-09 02:30:00|7029.7|7026.7|7028.8|7025.8|7032.1|7029.1|7028.8|7025.8|0
1699497300000|2023-11-09 02:35:00|7028.9|7025.9|7028.8|7025.8|7028.9|7025.9|7028.8|7025.8|0
1699497600000|2023-11-09 02:40:00|7027.2|7024.2|7027.2|7024.2|7027.2|7024.2|7027.2|7024.2|0
1699497900000|2023-11-09 02:45:00|7025.6|7022.6|7025.6|7022.6|7027.2|7024.2|7025.5|7022.5|0
1699498200000|2023-11-09 02:50:00|7025.5|7022.5|7025.5|7022.5|7025.6|7022.6|7025.5|7022.5|0
1699498500000|2023-11-09 02:55:00|7023.9|7020.9|7022.3|7019.3|7023.9|7020.9|7020.7|7017.7|0
1699498800000|2023-11-09 03:00:00|7022.2|7019.2|7022.2|7019.2|7022.3|7019.3|7020.6|7017.6|0
1699499100000|2023-11-09 03:05:00|7023.9|7020.9|7022.2|7019.2|7023.9|7020.9|7022.2|7019.2|0
1699499400000|2023-11-09 03:10:00|7020.6|7017.6|7022.2|7019.2|7022.2|7019.2|7020.6|7017.6|0
1699499700000|2023-11-09 03:15:00|7023.8|7020.8|7025.5|7022.5|7025.5|7022.5|7023.8|7020.8|0
1699500000000|2023-11-09 03:20:00|7027.2|7024.2|7027.2|7024.2|7027.2|7024.2|7027.2|7024.2|0
1699500300000|2023-11-09 03:25:00|7025.6|7022.6|7023.9|7020.9|7025.6|7022.6|7023.9|7020.9|0
1699500600000|2023-11-09 03:30:00|7022.3|7019.3|7022.3|7019.3|7022.3|7019.3|7022.3|7019.3|0
1699500900000|2023-11-09 03:35:00|7023.9|7020.9|7022.2|7019.2|7023.9|7020.9|7022.2|7019.2|0
1699501200000|2023-11-09 03:40:00|7022.3|7019.3|7020.6|7017.6|7022.3|7019.3|7020.6|7017.6|0
1699501500000|2023-11-09 03:45:00|7022.2|7019.2|7020.6|7017.6|7022.2|7019.2|7020.6|7017.6|0
1699501800000|2023-11-09 03:50:00|7022.2|7019.2|7022.2|7019.2|7022.2|7019.2|7020.6|7017.6|0
1699502100000|2023-11-09 03:55:00|7022.3|7019.3|7022.3|7019.3|7022.3|7019.3|7022.2|7019.2|0
1699502700000|2023-11-09 04:05:00|7020.7|7017.7|7020.6|7017.6|7020.7|7017.7|7020.6|7017.6|0
1699503000000|2023-11-09 04:10:00|7020.7|7017.7|7024|7021|7024|7021|7020.6|7017.6|0
1699503300000|2023-11-09 04:15:00|7022.3|7019.3|7025.6|7022.6|7025.6|7022.6|7022.3|7019.3|0
1699503600000|2023-11-09 04:20:00|7024|7021|7024|7021|7024|7021|7024|7021|0
1699503900000|2023-11-09 04:25:00|7025.6|7022.6|7025.6|7022.6|7025.6|7022.6|7025.6|7022.6|0
1699504200000|2023-11-09 04:30:00|7025.7|7022.7|7025.7|7022.7|7025.7|7022.7|7025.7|7022.7|0
1699504500000|2023-11-09 04:35:00|7024.1|7021.1|7024|7021|7024.1|7021.1|7024|7021|0
1699504800000|2023-11-09 04:40:00|7024.1|7021.1|7025.7|7022.7|7025.7|7022.7|7024|7021|0
1699505700000|2023-11-09 04:55:00|7027.4|7024.4|7029.5|7026.5|7029.5|7026.5|7027.4|7024.4|0
1699506000000|2023-11-09 05:00:00|7031.1|7028.1|7031.5|7028.5|7031.6|7028.6|7031.1|7028.1|0
1699506300000|2023-11-09 05:05:00|7031.6|7028.6|7031.2|7028.2|7031.6|7028.6|7029.8|7026.8|0
1699506600000|2023-11-09 05:10:00|7031.3|7028.3|7031.3|7028.3|7032.9|7029.9|7031.2|7028.2|0
1699506900000|2023-11-09 05:15:00|7031.4|7028.4|7031.2|7028.2|7031.4|7028.4|7031.2|7028.2|0
1699507200000|2023-11-09 05:20:00|7031.3|7028.3|7031.3|7028.3|7031.3|7028.3|7031.3|7028.3|0
1699507500000|2023-11-09 05:25:00|7031.2|7028.2|7032.9|7029.9|7032.9|7029.9|7031.2|7028.2|0
1699507800000|2023-11-09 05:30:00|7032.4|7029.4|7031.3|7028.3|7034.5|7031.5|7031.3|7028.3|0
1699508100000|2023-11-09 05:35:00|7031.2|7028.2|7031.2|7028.2|7031.2|7028.2|7031.2|7028.2|0
1699508400000|2023-11-09 05:40:00|7032.9|7029.9|7034.5|7031.5|7034.5|7031.5|7032.9|7029.9|0
1699508700000|2023-11-09 05:45:00|7034.6|7031.6|7031.3|7028.3|7036.2|7033.2|7031.3|7028.3|0
1699509000000|2023-11-09 05:50:00|7029.7|7026.7|7028|7025|7031.3|7028.3|7028|7025|0
1699509300000|2023-11-09 05:55:00|7029.7|7026.7|7028.2|7025.2|7030.5|7027.5|7027.4|7024.4|0
1699509600000|2023-11-09 06:00:00|7026.6|7023.6|7025.1|7022.1|7028.2|7025.2|7023.3|7020.3|0
1699509900000|2023-11-09 06:05:00|7023.5|7020.5|7025.1|7022.1|7026.8|7023.8|7023.5|7020.5|0
1699510200000|2023-11-09 06:10:00|7026.8|7023.8|7026.8|7023.8|7026.8|7023.8|7025.1|7022.1|0
1699510500000|2023-11-09 06:15:00|7025.1|7022.1|7026.7|7023.7|7026.8|7023.8|7025.1|7022.1|0
1699510800000|2023-11-09 06:20:00|7026.9|7023.9|7026.9|7023.9|7028.5|7025.5|7025.3|7022.3|0
1699511100000|2023-11-09 06:25:00|7027.7|7024.7|7030.2|7027.2|7030.2|7027.2|7026.9|7023.9|0
1699511400000|2023-11-09 06:30:00|7030.3|7027.3|7031.8|7028.8|7031.9|7028.9|7030.1|7027.1|0
1699511700000|2023-11-09 06:35:00|7031.9|7028.9|7031.9|7028.9|7031.9|7028.9|7031.9|7028.9|0
1699512000000|2023-11-09 06:40:00|7033.5|7030.5|7037.3|7034.3|7037.3|7034.3|7033.5|7030.5|0
1699512300000|2023-11-09 06:45:00|7035.7|7032.7|7032.8|7029.8|7035.7|7032.7|7032.3|7029.3|0
1699512600000|2023-11-09 06:50:00|7034.5|7031.5|7032.9|7029.9|7034.5|7031.5|7031.2|7028.2|0
1699512900000|2023-11-09 06:55:00|7032.8|7029.8|7031.9|7028.9|7033.5|7030.5|7030.2|7027.2|0
1699513200000|2023-11-09 07:00:00|7033.5|7030.5|7032.7|7030.7|7034|7031.2|7027.5|7025.5|235
1699513500000|2023-11-09 07:05:00|7032.5|7030.5|7033|7031|7035|7033|7031|7029|136
1699513800000|2023-11-09 07:10:00|7032.7|7030.7|7028.5|7026.5|7034.7|7032.7|7027.7|7025.7|148
1699514100000|2023-11-09 07:15:00|7028.2|7026.2|7023.7|7021.7|7029|7027|7023.5|7021.5|85
1699514400000|2023-11-09 07:20:00|7023.5|7021.5|7026|7024|7027.2|7025.2|7022.7|7020.7|56
1699514700000|2023-11-09 07:25:00|7025.7|7023.7|7027.2|7025.2|7027.7|7025.7|7025.5|7023.5|49
1699515000000|2023-11-09 07:30:00|7027|7025|7027.5|7025.5|7028|7026|7024|7022|123
1699515300000|2023-11-09 07:35:00|7027.2|7025.2|7027.7|7025.7|7028.2|7026.2|7025|7023|114
1699515600000|2023-11-09 07:40:00|7028|7026|7027|7025|7028|7026|7025|7023|78
1699515900000|2023-11-09 07:45:00|7026.5|7024.5|7031.7|7029.7|7031.7|7029.7|7026.5|7024.5|171
1699516200000|2023-11-09 07:50:00|7031.5|7029.5|7031|7029|7033.5|7031.5|7029.5|7027.5|86
1699516500000|2023-11-09 07:55:00|7030.7|7028.7|7042.7|7040.7|7044.2|7042.2|7030.2|7028.2|799
1699516800000|2023-11-09 08:00:00|7042.2|7041.2|7035.7|7034.7|7049.2|7048.2|7030.5|7029.5|1906
1699517100000|2023-11-09 08:05:00|7036|7035|7043.5|7042.5|7046|7045|7034.7|7033.7|1020
1699517400000|2023-11-09 08:10:00|7043.7|7042.7|7023.2|7022.2|7045.5|7044.5|7022.2|7021.2|905
1699517700000|2023-11-09 08:15:00|7023.5|7022.5|7026|7025|7035.2|7034.2|7023.5|7022.5|716
1699518000000|2023-11-09 08:20:00|7025.7|7024.7|7033.2|7032.2|7034.5|7033.5|7025|7024|581
1699518300000|2023-11-09 08:25:00|7033.5|7032.5|7033.2|7032.2|7037.2|7036.2|7028|7027|587
1699518600000|2023-11-09 08:30:00|7033.5|7032.5|7053.6|7052.6|7053.9|7052.9|7033|7032|833
1699518900000|2023-11-09 08:35:00|7053.9|7052.9|7062.6|7061.6|7065.4|7064.4|7052.9|7051.9|1022
1699519200000|2023-11-09 08:40:00|7062.9|7061.9|7064.4|7063.4|7068.4|7067.4|7060.9|7059.9|666
1699519500000|2023-11-09 08:45:00|7064.1|7063.1|7064.4|7063.4|7068.4|7067.4|7060.9|7059.9|405
1699519800000|2023-11-09 08:50:00|7064.6|7063.6|7056|7055|7064.6|7063.6|7054.2|7053.2|317
1699520100000|2023-11-09 08:55:00|7056.2|7055.2|7059.1|7058.1|7062.1|7061.1|7053.6|7052.6|283
1699520400000|2023-11-09 09:00:00|7059.6|7058.6|7061.4|7060.4|7063.4|7062.4|7057.6|7056.6|439
1699520700000|2023-11-09 09:05:00|7061.6|7060.6|7058.1|7057.1|7061.6|7060.6|7053.6|7052.6|254
1699521000000|2023-11-09 09:10:00|7057.9|7056.9|7058.6|7057.6|7058.9|7057.9|7052.9|7051.9|202
1699521300000|2023-11-09 09:15:00|7058.9|7057.9|7065.1|7064.1|7066.9|7065.9|7056.4|7055.4|212
1699521600000|2023-11-09 09:20:00|7064.9|7063.9|7065.6|7064.6|7066.1|7065.1|7060.9|7059.9|198
1699521900000|2023-11-09 09:25:00|7065.9|7064.9|7067.6|7066.6|7068.9|7067.9|7062.6|7061.6|231
1699522200000|2023-11-09 09:30:00|7067.4|7066.4|7068.6|7067.6|7073.4|7072.4|7066.6|7065.6|312
1699522500000|2023-11-09 09:35:00|7068.4|7067.4|7063.6|7062.6|7068.4|7067.4|7061.4|7060.4|242
1699522800000|2023-11-09 09:40:00|7063.1|7062.1|7060.6|7059.6|7063.6|7062.6|7059.6|7058.6|154
1699523100000|2023-11-09 09:45:00|7060.9|7059.9|7060.1|7059.1|7062.1|7061.1|7058.4|7057.4|110
1699523400000|2023-11-09 09:50:00|7060.4|7059.4|7063.4|7062.4|7063.6|7062.6|7059.6|7058.6|120
1699523700000|2023-11-09 09:55:00|7063.6|7062.6|7066.6|7065.6|7068.1|7067.1|7063.6|7062.6|185
1699524000000|2023-11-09 10:00:00|7066.9|7065.9|7069.4|7068.4|7069.4|7068.4|7064.6|7063.6|164
1699524300000|2023-11-09 10:05:00|7069.1|7068.1|7075.4|7074.4|7075.4|7074.4|7068.4|7067.4|197
1699524600000|2023-11-09 10:10:00|7075.1|7074.1|7073.1|7072.1|7078.1|7077.1|7073.1|7072.1|257
1699524900000|2023-11-09 10:15:00|7072.9|7071.9|7074.1|7073.1|7076.4|7075.4|7072.9|7071.9|168
1699525200000|2023-11-09 10:20:00|7074.4|7073.4|7081.6|7080.6|7083.1|7082.1|7073.9|7072.9|373
1699525500000|2023-11-09 10:25:00|7081.9|7080.9|7076.9|7075.9|7082.1|7081.1|7076.6|7075.6|184
1699525800000|2023-11-09 10:30:00|7077.1|7076.1|7081.6|7080.6|7081.9|7080.9|7075.9|7074.9|1278
1699526100000|2023-11-09 10:35:00|7082.6|7081.6|7089.4|7088.4|7089.9|7088.9|7082.1|7081.1|408
1699526400000|2023-11-09 10:40:00|7089.1|7088.1|7091.6|7090.6|7092.1|7091.1|7088.6|7087.6|319
1699526700000|2023-11-09 10:45:00|7091.9|7090.9|7087.4|7086.4|7092.6|7091.6|7085.4|7084.4|428
1699527000000|2023-11-09 10:50:00|7087.1|7086.1|7090.4|7089.4|7090.6|7089.6|7085.6|7084.6|515
1699527300000|2023-11-09 10:55:00|7089.9|7088.9|7088.6|7087.6|7090.9|7089.9|7087.1|7086.1|192
1699527600000|2023-11-09 11:00:00|7088.9|7087.9|7081.9|7080.9|7091.9|7090.9|7081.6|7080.6|252
1699527900000|2023-11-09 11:05:00|7081.6|7080.6|7080.4|7079.4|7084.4|7083.4|7079.9|7078.9|161
1699528200000|2023-11-09 11:10:00|7080.6|7079.6|7081.9|7080.9|7082.6|7081.6|7076.6|7075.6|207
1699528500000|2023-11-09 11:15:00|7081.6|7080.6|7077.1|7076.1|7081.9|7080.9|7076.9|7075.9|80
1699528800000|2023-11-09 11:20:00|7077.4|7076.4|7076.9|7075.9|7079.4|7078.4|7076.4|7075.4|114
1699529100000|2023-11-09 11:25:00|7077.1|7076.1|7078.6|7077.6|7080.4|7079.4|7076.6|7075.6|106
1699529400000|2023-11-09 11:30:00|7078.9|7077.9|7077.6|7076.6|7080.9|7079.9|7077.6|7076.6|120
1699529700000|2023-11-09 11:35:00|7077.9|7076.9|7083.1|7082.1|7083.1|7082.1|7076.6|7075.6|115
1699530000000|2023-11-09 11:40:00|7082.9|7081.9|7083.6|7082.6|7086.9|7085.9|7082.4|7081.4|350
1699530300000|2023-11-09 11:45:00|7083.4|7082.4|7083.1|7082.1|7086.4|7085.4|7081.9|7080.9|155
1699530600000|2023-11-09 11:50:00|7083.4|7082.4|7081.9|7080.9|7084.9|7083.9|7080.9|7079.9|104
1699530900000|2023-11-09 11:55:00|7081.6|7080.6|7082.4|7081.4|7083.1|7082.1|7079.4|7078.4|165
1699531200000|2023-11-09 12:00:00|7082.1|7081.1|7085.1|7084.1|7085.6|7084.6|7082.1|7081.1|154
1699531500000|2023-11-09 12:05:00|7085.4|7084.4|7088.9|7087.9|7089.4|7088.4|7085.4|7084.4|153
1699531800000|2023-11-09 12:10:00|7088.6|7087.6|7090.1|7089.1|7090.6|7089.6|7087.6|7086.6|80
1699532100000|2023-11-09 12:15:00|7089.9|7088.9|7093.6|7092.6|7093.6|7092.6|7088.1|7087.1|286
1699532400000|2023-11-09 12:20:00|7093.9|7092.9|7093.9|7092.9|7095.4|7094.4|7092.4|7091.4|124
1699532700000|2023-11-09 12:25:00|7094.4|7093.4|7089.1|7088.1|7094.9|7093.9|7088.9|7087.9|99
1699533000000|2023-11-09 12:30:00|7089.4|7088.4|7092.6|7091.6|7093.4|7092.4|7088.9|7087.9|165
1699533300000|2023-11-09 12:35:00|7092.9|7091.9|7092.4|7091.4|7093.9|7092.9|7091.1|7090.1|114
1699533600000|2023-11-09 12:40:00|7091.8|7090.8|7092.5|7091.5|7092.5|7091.5|7088.5|7087.5|160
1699533900000|2023-11-09 12:45:00|7092.3|7091.3|7097.8|7096.8|7098|7097|7091.5|7090.5|217
1699534200000|2023-11-09 12:50:00|7097.5|7096.5|7093|7092|7097.8|7096.8|7092.5|7091.5|212
1699534500000|2023-11-09 12:55:00|7092.8|7091.8|7094.3|7093.3|7094.8|7093.8|7092.3|7091.3|197
1699534800000|2023-11-09 13:00:00|7093.8|7092.8|7096.3|7095.3|7096.8|7095.8|7093.8|7092.8|262
1699535100000|2023-11-09 13:05:00|7096|7095|7095.8|7094.8|7096.8|7095.8|7093.8|7092.8|201
1699535400000|2023-11-09 13:10:00|7096|7095|7092.3|7091.3|7096|7095|7090.8|7089.8|234
1699535700000|2023-11-09 13:15:00|7092.5|7091.5|7097|7096|7097.5|7096.5|7092.3|7091.3|233
1699536000000|2023-11-09 13:20:00|7097.3|7096.3|7095.3|7094.3|7098|7097|7094.3|7093.3|171
1699536300000|2023-11-09 13:25:00|7095.5|7094.5|7095|7094|7096|7095|7092|7091|354
1699536600000|2023-11-09 13:30:00|7095.3|7094.3|7094.5|7093.5|7098.3|7097.3|7093.3|7092.3|361
1699536900000|2023-11-09 13:35:00|7094.3|7093.3|7098.5|7097.5|7099.8|7098.8|7093.5|7092.5|279
1699537200000|2023-11-09 13:40:00|7098.3|7097.3|7099.8|7098.8|7103|7102|7097.5|7096.5|407
1699537500000|2023-11-09 13:45:00|7099.5|7098.5|7103.3|7102.3|7105.5|7104.5|7099.5|7098.5|372
1699537800000|2023-11-09 13:50:00|7103|7102|7099.5|7098.5|7103.3|7102.3|7097|7096|152
1699538100000|2023-11-09 13:55:00|7099.3|7098.3|7094.8|7093.8|7099.3|7098.3|7093.8|7092.8|244
1699538400000|2023-11-09 14:00:00|7095|7094|7092.8|7091.8|7096.8|7095.8|7091.8|7090.8|189
1699538700000|2023-11-09 14:05:00|7093|7092|7093.8|7092.8|7096.8|7095.8|7092|7091|204
1699539000000|2023-11-09 14:10:00|7093.5|7092.5|7099.5|7098.5|7099.8|7098.8|7093|7092|155
1699539300000|2023-11-09 14:15:00|7099.8|7098.8|7101|7100|7101.3|7100.3|7097.3|7096.3|254
1699539600000|2023-11-09 14:20:00|7101.3|7100.3|7103.3|7102.3|7103.3|7102.3|7099.8|7098.8|250
1699539900000|2023-11-09 14:25:00|7103|7102|7102.3|7101.3|7103.5|7102.5|7100.8|7099.8|188
1699540200000|2023-11-09 14:30:00|7101.8|7100.8|7101.5|7100.5|7103.3|7102.3|7095.8|7094.8|797
1699540500000|2023-11-09 14:35:00|7101.8|7100.8|7097.3|7096.3|7102.3|7101.3|7095.3|7094.3|738
1699540800000|2023-11-09 14:40:00|7097.8|7096.8|7103.3|7102.3|7104.8|7103.8|7096.5|7095.5|634
1699541100000|2023-11-09 14:45:00|7103.5|7102.5|7100|7099|7103.8|7102.8|7095.8|7094.8|613
1699541400000|2023-11-09 14:50:00|7100.3|7099.3|7102.3|7101.3|7106.8|7105.8|7097.3|7096.3|631
1699541700000|2023-11-09 14:55:00|7102|7101|7109.3|7108.3|7109.3|7108.3|7101.3|7100.3|1250
1699542000000|2023-11-09 15:00:00|7109.5|7108.5|7099.8|7098.8|7110.8|7109.8|7099.3|7098.3|659
1699542300000|2023-11-09 15:05:00|7100|7099|7094.3|7093.3|7100.5|7099.5|7088.5|7087.5|609
1699542600000|2023-11-09 15:10:00|7094.5|7093.5|7101.5|7100.5|7102|7101|7094|7093|652
1699542900000|2023-11-09 15:15:00|7101.7|7100.7|7097.2|7096.2|7105.5|7104.5|7097|7096|521
1699543200000|2023-11-09 15:20:00|7097|7096|7103.5|7102.5|7104.5|7103.5|7094.7|7093.7|426
1699543500000|2023-11-09 15:25:00|7103.2|7102.2|7105.5|7104.5|7106|7105|7100.5|7099.5|487
1699543800000|2023-11-09 15:30:00|7105.2|7104.2|7097.5|7096.5|7107|7106|7096.5|7095.5|405
1699544100000|2023-11-09 15:35:00|7097.7|7096.7|7101.2|7100.2|7103.2|7102.2|7095|7094|480
1699544400000|2023-11-09 15:40:00|7101.5|7100.5|7103.7|7102.7|7104|7103|7096.5|7095.5|329
1699544700000|2023-11-09 15:45:00|7103.5|7102.5|7101.2|7100.2|7105.7|7104.7|7101.2|7100.2|303
1699545000000|2023-11-09 15:50:00|7101.5|7100.5|7103.7|7102.7|7105.7|7104.7|7101.5|7100.5|317
1699545300000|2023-11-09 15:55:00|7104|7103|7106.2|7105.2|7107|7106|7101.5|7100.5|392
1699545600000|2023-11-09 16:00:00|7106.5|7105.5|7110.5|7109.5|7111.2|7110.2|7106.5|7105.5|598
1699545900000|2023-11-09 16:05:00|7110.7|7109.7|7119.5|7118.5|7121.5|7120.5|7110.2|7109.2|813
1699546200000|2023-11-09 16:10:00|7119.7|7118.7|7121.2|7120.2|7123.5|7122.5|7118|7117|682
1699546500000|2023-11-09 16:15:00|7121|7120|7118.7|7117.7|7123|7122|7118.2|7117.2|653
1699546800000|2023-11-09 16:20:00|7119|7118|7116|7115|7119.5|7118.5|7115.7|7114.7|644
1699547100000|2023-11-09 16:25:00|7115.7|7114.7|7115|7114|7117.5|7116.5|7114.2|7113.2|1060
1699547400000|2023-11-09 16:30:00|7115.5|7113.5|7116.5|7114.5|7118.7|7116.7|7114.5|7112.5|2125
1699547700000|2023-11-09 16:35:00|7115.5|7113.5|7114|7112|7120|7118|7114|7112|1483
1699548000000|2023-11-09 16:40:00|7114.2|7112.2|7117|7115|7117.2|7115.2|7113.5|7111.5|348
1699548300000|2023-11-09 16:45:00|7116.7|7114.7|7118.2|7116.2|7119|7117|7116.2|7114.2|188
1699548600000|2023-11-09 16:50:00|7118.5|7116.5|7118|7116|7120|7118|7117.2|7115.2|176
1699548900000|2023-11-09 16:55:00|7118.2|7116.2|7114.5|7112.5|7118.7|7116.7|7113.2|7111.2|146
1699549200000|2023-11-09 17:00:00|7114|7112|7114.5|7112.5|7115|7113|7112.2|7110.2|265
1699549500000|2023-11-09 17:05:00|7114.2|7112.2|7115|7113|7116.2|7114.2|7113.5|7111.5|249
1699549800000|2023-11-09 17:10:00|7114.7|7112.7|7110.5|7108.5|7115.5|7113.5|7109.5|7107.5|258
1699550100000|2023-11-09 17:15:00|7111|7109|7109|7107|7111.5|7109.5|7109|7107|76
1699550400000|2023-11-09 17:20:00|7109.2|7107.2|7109.7|7107.7|7110.2|7108.2|7108.2|7106.2|71
1699550700000|2023-11-09 17:25:00|7109.5|7107.5|7107.7|7105.7|7109.5|7107.5|7106.7|7104.7|67
1699551000000|2023-11-09 17:30:00|7108|7106|7108.7|7106.7|7109.7|7107.7|7107.5|7105.5|49
1699551300000|2023-11-09 17:35:00|7108.5|7106.5|7107.7|7105.7|7110.5|7108.5|7107.5|7105.5|86
1699551600000|2023-11-09 17:40:00|7108|7106|7108.2|7106.2|7109.5|7107.5|7107.2|7105.2|51
1699551900000|2023-11-09 17:45:00|7108|7106|7109.2|7107.2|7111.5|7109.5|7108|7106|136
1699552200000|2023-11-09 17:50:00|7109.5|7107.5|7110.7|7108.7|7111.7|7109.7|7108.7|7106.7|97
1699552500000|2023-11-09 17:55:00|7111|7109|7110.5|7108.5|7112.2|7110.2|7109.7|7107.7|26
1699552800000|2023-11-09 18:00:00|7110.7|7108.7|7094.5|7092.5|7111.2|7109.2|7087.5|7085.5|593
1699553100000|2023-11-09 18:05:00|7094.7|7092.7|7088.2|7086.2|7096.2|7094.2|7083.5|7081.5|223
1699553400000|2023-11-09 18:10:00|7088.5|7086.5|7103.2|7101.2|7103.7|7101.7|7087.2|7085.2|195
1699553700000|2023-11-09 18:15:00|7103.5|7101.5|7095.2|7093.2|7103.5|7101.5|7094.2|7092.2|83
1699554000000|2023-11-09 18:20:00|7095|7093|7100.7|7098.7|7103|7101|7093.5|7091.5|102
1699554300000|2023-11-09 18:25:00|7101|7099|7100.7|7098.7|7102.2|7100.2|7098|7096|39
1699554600000|2023-11-09 18:30:00|7101|7099|7097.2|7095.2|7101|7099|7093.7|7091.7|47
1699554900000|2023-11-09 18:35:00|7097|7095|7093.2|7091.2|7099.5|7097.5|7093.2|7091.2|58
1699555200000|2023-11-09 18:40:00|7093|7091|7088.2|7086.2|7093.7|7091.7|7085.7|7083.7|92
1699555500000|2023-11-09 18:45:00|7088.5|7086.5|7089.7|7087.7|7090.2|7088.2|7087|7085|45
1699555800000|2023-11-09 18:50:00|7089.5|7087.5|7086.7|7084.7|7090.7|7088.7|7086.5|7084.5|63
1699556100000|2023-11-09 18:55:00|7087|7085|7087.2|7085.2|7090.2|7088.2|7085.2|7083.2|88
1699556400000|2023-11-09 19:00:00|7086.7|7084.7|7078.7|7076.7|7086.7|7084.7|7076.5|7074.5|511
1699556700000|2023-11-09 19:05:00|7078.5|7076.5|7083.7|7081.7|7084.5|7082.5|7077|7075|168
1699557000000|2023-11-09 19:10:00|7083.5|7081.5|7079.7|7077.7|7084|7082|7077.7|7075.7|133
1699557300000|2023-11-09 19:15:00|7079.5|7077.5|7075.7|7073.7|7080|7078|7074.2|7072.2|112
1699557600000|2023-11-09 19:20:00|7076|7074|7082.7|7080.7|7083.5|7081.5|7075.7|7073.7|63
1699557900000|2023-11-09 19:25:00|7082.5|7080.5|7083.2|7081.2|7086.7|7084.7|7081|7079|65
1699558200000|2023-11-09 19:30:00|7083|7081|7079.7|7077.7|7085|7083|7079.2|7077.2|49
1699558500000|2023-11-09 19:35:00|7080|7078|7076.2|7074.2|7081.2|7079.2|7072.5|7070.5|148
1699558800000|2023-11-09 19:40:00|7076.5|7074.5|7069.5|7067.5|7076.5|7074.5|7069|7067|201
1699559100000|2023-11-09 19:45:00|7069.7|7067.7|7074.7|7072.7|7075.5|7073.5|7069.5|7067.5|86
1699559400000|2023-11-09 19:50:00|7074.5|7072.5|7070|7068|7074.5|7072.5|7068.5|7066.5|89
1699559700000|2023-11-09 19:55:00|7070.2|7068.2|7071.5|7069.5|7071.7|7069.7|7068.7|7066.7|52
1699560000000|2023-11-09 20:00:00|7071|7069|7073|7071|7073.5|7071.5|7067.7|7065.7|81
1699560300000|2023-11-09 20:05:00|7072.7|7070.7|7074.7|7072.7|7075|7073|7071.7|7069.7|91
1699560600000|2023-11-09 20:10:00|7075|7073|7076.7|7074.7|7077.7|7075.7|7074.2|7072.2|93
1699560900000|2023-11-09 20:15:00|7076.5|7074.5|7075.7|7073.7|7077.7|7075.7|7074|7072|45
1699561200000|2023-11-09 20:20:00|7076|7074|7074|7072|7076.5|7074.5|7072.2|7070.2|26
1699561500000|2023-11-09 20:25:00|7074.2|7072.2|7072.7|7070.7|7076.2|7074.2|7072|7070|40
1699561800000|2023-11-09 20:30:00|7072.5|7070.5|7073.7|7071.7|7074.2|7072.2|7070.7|7068.7|113
1699562100000|2023-11-09 20:35:00|7073.5|7071.5|7068.2|7066.2|7074|7072|7067|7065|97
1699562400000|2023-11-09 20:40:00|7068|7066|7070|7068|7072|7070|7067.2|7065.2|90
1699562700000|2023-11-09 20:45:00|7070.2|7068.2|7070.7|7068.7|7072|7070|7068.7|7066.7|120
1699563000000|2023-11-09 20:50:00|7071|7069|7071.5|7069.5|7075|7073|7071|7069|160
1699563300000|2023-11-09 20:55:00|7071.2|7069.2|7073|7071|7074.2|7072.2|7071|7069|177
1699563600000|2023-11-09 21:00:00|7072.7|7070.7|7078.6|7074.6|7078.7|7074.7|7072.7|7070.7|0
1699563900000|2023-11-09 21:05:00|7078.3|7074.3|7078.1|7074.1|7078.5|7074.5|7076.3|7072.3|0
1699564200000|2023-11-09 21:10:00|7078.9|7074.9|7079.3|7075.3|7079.8|7075.8|7078.6|7074.6|0
1699564500000|2023-11-09 21:15:00|7079|7075|7080|7076|7080.9|7076.9|7078.6|7074.6|0
1699564800000|2023-11-09 21:20:00|7079.9|7075.9|7080.6|7076.6|7080.6|7076.6|7079.6|7075.6|0
1699565100000|2023-11-09 21:25:00|7080.7|7076.7|7081.2|7077.2|7081.3|7077.3|7080.5|7076.5|0
1699565400000|2023-11-09 21:30:00|7081.5|7077.5|7080.1|7076.1|7081.7|7077.7|7079.7|7075.7|0
1699565700000|2023-11-09 21:35:00|7080.3|7076.3|7080.6|7076.6|7081|7077|7080.1|7076.1|0
1699566000000|2023-11-09 21:40:00|7080.7|7076.7|7080.6|7076.6|7081.3|7077.3|7080.1|7076.1|0
1699566300000|2023-11-09 21:45:00|7080.5|7076.5|7079.7|7075.7|7080.8|7076.8|7079.7|7075.7|0
1699566600000|2023-11-09 21:50:00|7079.5|7075.5|7078.8|7074.8|7079.7|7075.7|7078.5|7074.5|0
1699566900000|2023-11-09 21:55:00|7079|7075|7078.6|7074.6|7079.6|7075.6|7078.5|7074.5|0
1699567200000|2023-11-09 22:00:00|7078.8|7074.8|7078.5|7074.5|7078.9|7074.9|7078|7074|0
1699567500000|2023-11-09 22:05:00|7078.6|7074.6|7078.5|7074.5|7078.6|7074.6|7078.5|7074.5|0
1699567800000|2023-11-09 22:10:00|7078.8|7074.8|7078.1|7074.1|7078.8|7074.8|7077.3|7073.3|0
1699568100000|2023-11-09 22:15:00|7078|7074|7078|7074|7078|7074|7077.6|7073.6|0
1699568400000|2023-11-09 22:20:00|7077.9|7073.9|7079.1|7075.1|7079.3|7075.3|7077.5|7073.5|0
1699568700000|2023-11-09 22:25:00|7079|7075|7079.4|7075.4|7079.8|7075.8|7078.9|7074.9|0
1699569000000|2023-11-09 22:30:00|7079.3|7075.3|7078.5|7074.5|7079.3|7075.3|7077.9|7073.9|0
1699569300000|2023-11-09 22:35:00|7077.9|7073.9|7077.7|7073.7|7078.5|7074.5|7077.7|7073.7|0
1699569600000|2023-11-09 22:40:00|7077.5|7073.5|7077.9|7073.9|7078|7074|7077.5|7073.5|0
1699569900000|2023-11-09 22:45:00|7077.8|7073.8|7077.7|7073.7|7077.8|7073.8|7077.5|7073.5|0
1699570200000|2023-11-09 22:50:00|7077.5|7073.5|7077.9|7073.9|7077.9|7073.9|7077.5|7073.5|0
1699570500000|2023-11-09 22:55:00|7077.8|7073.8|7078.2|7074.2|7078.2|7074.2|7077.4|7073.4|0
1699570800000|2023-11-09 23:00:00|7077.9|7073.9|7073.7|7069.7|7078.4|7074.4|7073.3|7069.3|0
1699571100000|2023-11-09 23:05:00|7073.5|7069.5|7073.3|7069.3|7074.5|7070.5|7072.8|7068.8|0
1699571400000|2023-11-09 23:10:00|7073.7|7069.7|7072.4|7068.4|7074|7070|7072.1|7068.1|0
1699571700000|2023-11-09 23:15:00|7071.9|7067.9|7069|7065|7072.4|7068.4|7068.7|7064.7|0
1699572000000|2023-11-09 23:20:00|7069.5|7065.5|7066.6|7062.6|7070.3|7066.3|7066.3|7062.3|0
1699572300000|2023-11-09 23:25:00|7066.7|7062.7|7069.1|7065.1|7069.6|7065.6|7066.7|7062.7|0
1699572600000|2023-11-09 23:30:00|7069.6|7065.6|7070.4|7066.4|7070.7|7066.7|7069.1|7065.1|0
1699572900000|2023-11-09 23:35:00|7070.7|7066.7|7069.6|7065.6|7070.7|7066.7|7068.6|7064.6|0
1699573200000|2023-11-09 23:40:00|7069.4|7065.4|7069.9|7065.9|7069.9|7065.9|7069.1|7065.1|0
1699573500000|2023-11-09 23:45:00|7069.6|7065.6|7070.7|7066.7|7070.7|7066.7|7069.1|7065.1|0
1699573800000|2023-11-09 23:50:00|7070.8|7066.8|7070.6|7066.6|7071.2|7067.2|7069.7|7065.7|0
1699574100000|2023-11-09 23:55:00|7070.8|7066.8|7070.6|7066.6|7071.1|7067.1|7070.2|7066.2|0
1699574400000|2023-11-10 00:00:00|7070.3|7066.3|7067.8|7063.8|7071.1|7067.1|7067.4|7063.4|0
1699574700000|2023-11-10 00:05:00|7067.7|7063.7|7069.4|7065.4|7069.4|7065.4|7066.6|7062.6|0
1699575000000|2023-11-10 00:10:00|7068.9|7064.9|7067.9|7063.9|7072.4|7068.4|7067.9|7063.9|0
1699575300000|2023-11-10 00:15:00|7068.1|7064.1|7061.8|7058.8|7068.4|7064.9|7058.5|7055.5|0
1699575600000|2023-11-10 00:20:00|7060.2|7057.2|7061.7|7058.7|7063.4|7060.4|7060.2|7057.2|0
1699575900000|2023-11-10 00:25:00|7063.4|7060.4|7061.7|7058.7|7063.4|7060.4|7061.7|7058.7|0
1699576200000|2023-11-10 00:30:00|7061.8|7058.8|7061.6|7058.6|7063.4|7060.4|7061.6|7058.6|0
1699576500000|2023-11-10 00:35:00|7060|7057|7058.4|7055.4|7060|7057|7058.3|7055.3|0
1699576800000|2023-11-10 00:40:00|7060.1|7057.1|7060.2|7057.2|7060.2|7057.2|7060.1|7057.1|0
1699577100000|2023-11-10 00:45:00|7060.3|7057.3|7058.6|7055.6|7060.3|7057.3|7058.6|7055.6|0
1699577400000|2023-11-10 00:50:00|7058.9|7055.9|7060.6|7057.6|7060.6|7057.6|7058.9|7055.9|0
1699577700000|2023-11-10 00:55:00|7060.7|7057.7|7064|7061|7064|7061|7060.6|7057.6|0
1699578000000|2023-11-10 01:00:00|7063.9|7060.9|7065.6|7062.6|7065.6|7062.6|7063.9|7060.9|0
1699578300000|2023-11-10 01:05:00|7066.4|7063.4|7067.3|7064.3|7067.3|7064.3|7065.6|7062.6|0
1699578600000|2023-11-10 01:10:00|7068.9|7065.9|7069|7066|7070.6|7067.6|7068.9|7065.9|0
1699578900000|2023-11-10 01:15:00|7069.8|7066.8|7067.4|7064.4|7070.6|7067.6|7067.4|7064.4|0
1699579200000|2023-11-10 01:20:00|7069|7066|7069|7066|7069.1|7066.1|7067.4|7064.4|0
1699579500000|2023-11-10 01:25:00|7068.9|7065.9|7068.9|7065.9|7069|7066|7068.9|7065.9|0
1699579800000|2023-11-10 01:30:00|7067.3|7064.3|7066|7063|7067.5|7064.5|7064|7061|0
1699580100000|2023-11-10 01:35:00|7067.6|7064.6|7066|7063|7067.7|7064.7|7066|7063|0
1699580400000|2023-11-10 01:40:00|7064.3|7061.3|7064.4|7061.4|7066|7063|7064.3|7061.3|0
1699580700000|2023-11-10 01:45:00|7064.3|7061.3|7066|7063|7066|7063|7062.7|7059.7|0
1699581000000|2023-11-10 01:50:00|7066.1|7063.1|7066.1|7063.1|7069.3|7066.3|7066|7063|0
1699581300000|2023-11-10 01:55:00|7066|7063|7066.3|7063.3|7067.7|7064.7|7066|7063|0
1699581600000|2023-11-10 02:00:00|7066.2|7063.2|7066.3|7063.3|7066.3|7063.3|7066.2|7063.2|0
1699581900000|2023-11-10 02:05:00|7066.2|7063.2|7064.6|7061.6|7066.3|7063.3|7064.6|7061.6|0
1699582200000|2023-11-10 02:10:00|7063|7060|7069.5|7066.5|7069.6|7066.6|7061.3|7058.3|0
1699582500000|2023-11-10 02:15:00|7069.6|7066.6|7067.9|7064.9|7069.6|7066.6|7067.9|7064.9|0
1699582800000|2023-11-10 02:20:00|7066.3|7063.3|7066.3|7063.3|7067.9|7064.9|7066.2|7063.2|0
1699583100000|2023-11-10 02:25:00|7067.1|7064.1|7069.6|7066.6|7069.6|7066.6|7067.1|7064.1|0
1699583400000|2023-11-10 02:30:00|7067.9|7064.9|7066.3|7063.3|7069.6|7066.6|7066.3|7063.3|0
1699583700000|2023-11-10 02:35:00|7064.7|7061.7|7063|7060|7066.3|7063.3|7063|7060|0
1699584000000|2023-11-10 02:40:00|7062.9|7059.9|7062.9|7059.9|7063|7060|7062.9|7059.9|0
1699584300000|2023-11-10 02:45:00|7061.3|7058.3|7064.6|7061.6|7064.6|7061.6|7061.3|7058.3|0
1699584900000|2023-11-10 02:55:00|7066.3|7063.3|7064.6|7061.6|7066.3|7063.3|7064.6|7061.6|0
1699585200000|2023-11-10 03:00:00|7066.3|7063.3|7066.3|7063.3|7066.3|7063.3|7064.6|7061.6|0
1699585500000|2023-11-10 03:05:00|7064.7|7061.7|7066.3|7063.3|7066.3|7063.3|7064.6|7061.6|0
1699585800000|2023-11-10 03:10:00|7064.7|7061.7|7064.6|7061.6|7066.3|7063.3|7064.6|7061.6|0
1699586100000|2023-11-10 03:15:00|7066.3|7063.3|7064.6|7061.6|7066.3|7063.3|7064.6|7061.6|0
1699586400000|2023-11-10 03:20:00|7064.7|7061.7|7066.3|7063.3|7066.3|7063.3|7064.6|7061.6|0
1699586700000|2023-11-10 03:25:00|7064.7|7061.7|7064.7|7061.7|7064.7|7061.7|7064.7|7061.7|0
1699587300000|2023-11-10 03:35:00|7063.1|7060.1|7063.1|7060.1|7063.1|7060.1|7063.1|7060.1|0
1699587600000|2023-11-10 03:40:00|7063|7060|7062.9|7059.9|7063.1|7060.1|7062.9|7059.9|0
1699587900000|2023-11-10 03:45:00|7064.5|7061.5|7062.9|7059.9|7064.5|7061.5|7062.9|7059.9|0
1699588200000|2023-11-10 03:50:00|7061.2|7058.2|7061.5|7058.5|7061.5|7058.5|7061.2|7058.2|0
1699588500000|2023-11-10 03:55:00|7059.5|7056.5|7063.2|7060.2|7063.2|7060.2|7059.5|7056.5|0
1699588800000|2023-11-10 04:00:00|7063.1|7060.1|7064.8|7061.8|7064.8|7061.8|7063.1|7060.1|0
1699589100000|2023-11-10 04:05:00|7063.2|7060.2|7064.8|7061.8|7064.8|7061.8|7063.2|7060.2|0
1699590000000|2023-11-10 04:20:00|7064.9|7061.9|7068.2|7065.2|7068.2|7065.2|7064.9|7061.9|0
1699590300000|2023-11-10 04:25:00|7069.9|7066.9|7069.1|7066.1|7069.9|7066.9|7068.3|7065.3|0
1699590600000|2023-11-10 04:30:00|7068.3|7065.3|7073.2|7070.2|7074.9|7071.9|7068.3|7065.3|0
1699590900000|2023-11-10 04:35:00|7074.8|7071.8|7071.5|7068.5|7074.9|7071.9|7071.5|7068.5|0
1699591200000|2023-11-10 04:40:00|7069.9|7066.9|7069.9|7066.9|7069.9|7066.9|7069.9|7066.9|0
1699591500000|2023-11-10 04:45:00|7071.5|7068.5|7071.5|7068.5|7071.5|7068.5|7071.5|7068.5|0
1699591800000|2023-11-10 04:50:00|7069.9|7066.9|7069.8|7066.8|7071.5|7068.5|7069.8|7066.8|0
1699592100000|2023-11-10 04:55:00|7071.4|7068.4|7071.7|7068.7|7071.7|7068.7|7071.4|7068.4|0
1699592400000|2023-11-10 05:00:00|7070.1|7067.1|7071.7|7068.7|7071.7|7068.7|7070.1|7067.1|0
1699592700000|2023-11-10 05:05:00|7070.1|7067.1|7070.1|7067.1|7070.1|7067.1|7070.1|7067.1|0
1699593000000|2023-11-10 05:10:00|7070|7067|7068.4|7065.4|7070|7067|7066.8|7063.8|0
1699593300000|2023-11-10 05:15:00|7066.8|7063.8|7066.8|7063.8|7068.4|7065.4|7066.8|7063.8|0
1699593600000|2023-11-10 05:20:00|7068.5|7065.5|7068.5|7065.5|7068.5|7065.5|7068.5|7065.5|0
1699593900000|2023-11-10 05:25:00|7068.6|7065.6|7068.5|7065.5|7068.6|7065.6|7068.5|7065.5|0
1699594200000|2023-11-10 05:30:00|7070.2|7067.2|7068.5|7065.5|7070.2|7067.2|7068.5|7065.5|0
1699594500000|2023-11-10 05:35:00|7068.6|7065.6|7066.9|7063.9|7068.6|7065.6|7065.3|7062.3|0
1699594800000|2023-11-10 05:40:00|7067|7064|7070.3|7067.3|7070.3|7067.3|7067|7064|0
1699595400000|2023-11-10 05:50:00|7071.9|7068.9|7070.3|7067.3|7073.6|7070.6|7070.3|7067.3|0
1699595700000|2023-11-10 05:55:00|7071.9|7068.9|7073.6|7070.6|7073.6|7070.6|7071.1|7068.1|0
1699596000000|2023-11-10 06:00:00|7073.5|7070.5|7076.9|7073.9|7077.7|7074.7|7071.9|7068.9|0
1699596300000|2023-11-10 06:05:00|7075.3|7072.3|7073.6|7070.6|7075.3|7072.3|7073.6|7070.6|0
1699596600000|2023-11-10 06:10:00|7073.7|7070.7|7073.6|7070.6|7073.7|7070.7|7073.6|7070.6|0
1699596900000|2023-11-10 06:15:00|7072|7069|7071.9|7068.9|7073.6|7070.6|7070.2|7067.2|0
1699597200000|2023-11-10 06:20:00|7072.7|7069.7|7071.9|7068.9|7073.5|7070.5|7070.2|7067.2|0
1699597500000|2023-11-10 06:25:00|7070.3|7067.3|7073.7|7070.7|7073.7|7070.7|7070.3|7067.3|0
1699597800000|2023-11-10 06:30:00|7073.5|7070.5|7071.7|7068.7|7075|7072|7071.7|7068.7|0
1699598100000|2023-11-10 06:35:00|7071.8|7068.8|7075.2|7072.2|7078.5|7075.5|7071.8|7068.8|0
1699598400000|2023-11-10 06:40:00|7075.3|7072.3|7073.6|7070.6|7075.3|7072.3|7073.5|7070.5|0
1699598700000|2023-11-10 06:45:00|7073.7|7070.7|7073.7|7070.7|7075.3|7072.3|7072.1|7069.1|0
1699599000000|2023-11-10 06:50:00|7075.3|7072.3|7073.7|7070.7|7075.3|7072.3|7072|7069|0
1699599300000|2023-11-10 06:55:00|7072.1|7069.1|7072|7069|7074|7071|7067.8|7064.8|0
1699599600000|2023-11-10 07:00:00|7070.4|7067.4|7069.4|7067.4|7072|7069.2|7063.2|7061.2|579
1699599900000|2023-11-10 07:05:00|7069.2|7067.2|7073.4|7071.4|7073.4|7071.4|7067.4|7065.4|561
1699600200000|2023-11-10 07:10:00|7073.7|7071.7|7078.7|7076.7|7079.4|7077.4|7072.9|7070.9|284
1699600500000|2023-11-10 07:15:00|7079.4|7077.4|7078.2|7076.2|7079.4|7077.4|7075.2|7073.2|164
1699600800000|2023-11-10 07:20:00|7077.9|7075.9|7076.2|7074.2|7079.7|7077.7|7074.2|7072.2|148
1699601100000|2023-11-10 07:25:00|7076.4|7074.4|7075.9|7073.9|7077.4|7075.4|7074.7|7072.7|110
1699601400000|2023-11-10 07:30:00|7075.7|7073.7|7071.7|7069.7|7076.2|7074.2|7069.7|7067.7|199
1699601700000|2023-11-10 07:35:00|7071.4|7069.4|7075.4|7073.4|7075.7|7073.7|7070.9|7068.9|211
1699602000000|2023-11-10 07:40:00|7075.7|7073.7|7072.4|7070.4|7075.7|7073.7|7070.9|7068.9|147
1699602300000|2023-11-10 07:45:00|7072.7|7070.7|7074.4|7072.4|7075.7|7073.7|7071.9|7069.9|109
1699602600000|2023-11-10 07:50:00|7074.2|7072.2|7073.4|7071.4|7075.2|7073.2|7073.2|7071.2|53
1699602900000|2023-11-10 07:55:00|7073.2|7071.2|7070.7|7068.7|7073.7|7071.7|7070.7|7068.7|160
1699603200000|2023-11-10 08:00:00|7070.2|7069.2|7074.9|7073.9|7081.7|7080.7|7069.7|7068.7|1732
1699603500000|2023-11-10 08:05:00|7074.7|7073.7|7079.9|7078.9|7082.9|7081.9|7069.9|7068.9|972
1699603800000|2023-11-10 08:10:00|7079.4|7078.4|7071.9|7070.9|7084.2|7083.2|7071.7|7070.7|648
1699604100000|2023-11-10 08:15:00|7071.7|7070.7|7076.9|7075.9|7077.9|7076.9|7065.7|7064.7|622
1699604400000|2023-11-10 08:20:00|7076.7|7075.7|7063|7062|7079.2|7078.2|7063|7062|823
1699604700000|2023-11-10 08:25:00|7062.5|7061.5|7066.5|7065.5|7070|7069|7060.8|7059.8|498
1699605000000|2023-11-10 08:30:00|7066.3|7065.3|7080.3|7079.3|7080.5|7079.5|7063.3|7062.3|623
1699605300000|2023-11-10 08:35:00|7080|7079|7076|7075|7082.3|7081.3|7075|7074|344
1699605600000|2023-11-10 08:40:00|7075.9|7074.9|7072.2|7071.2|7076.4|7075.4|7070.2|7069.2|643
1699605900000|2023-11-10 08:45:00|7071.9|7070.9|7068.2|7067.2|7071.9|7070.9|7063.9|7062.9|518
1699606200000|2023-11-10 08:50:00|7067.9|7066.9|7063.9|7062.9|7074.2|7073.2|7061.7|7060.7|527
1699606500000|2023-11-10 08:55:00|7064.2|7063.2|7062.4|7061.4|7064.4|7063.4|7057.2|7056.2|515
1699606800000|2023-11-10 09:00:00|7061.9|7060.9|7057.4|7056.4|7062.4|7061.4|7055.2|7054.2|323
1699607100000|2023-11-10 09:05:00|7057.2|7056.2|7056.9|7055.9|7058.2|7057.2|7054.2|7053.2|350
1699607400000|2023-11-10 09:10:00|7056.7|7055.7|7050.3|7049.3|7056.9|7055.9|7048.6|7047.6|372
1699607700000|2023-11-10 09:15:00|7050.1|7049.1|7051.1|7050.1|7052.1|7051.1|7047.3|7046.3|400
1699608000000|2023-11-10 09:20:00|7050.8|7049.8|7047.1|7046.1|7052.8|7051.8|7045.8|7044.8|365
1699608300000|2023-11-10 09:25:00|7046.8|7045.8|7050.8|7049.8|7052.6|7051.6|7046.6|7045.6|251
1699608600000|2023-11-10 09:30:00|7050.6|7049.6|7055.1|7054.1|7055.6|7054.6|7046.3|7045.3|346
1699608900000|2023-11-10 09:35:00|7054.8|7053.8|7049.8|7048.8|7055.1|7054.1|7048.8|7047.8|227
1699609200000|2023-11-10 09:40:00|7049.6|7048.6|7056.1|7055.1|7057.3|7056.3|7049.6|7048.6|380
1699609500000|2023-11-10 09:45:00|7055.8|7054.8|7062.3|7061.3|7063.6|7062.6|7054.1|7053.1|353
1699609800000|2023-11-10 09:50:00|7062.1|7061.1|7068.3|7067.3|7071.1|7070.1|7062.1|7061.1|476
1699610100000|2023-11-10 09:55:00|7068.1|7067.1|7070.3|7069.3|7071.3|7070.3|7065.8|7064.8|358
1699610400000|2023-11-10 10:00:00|7070.1|7069.1|7057.1|7056.1|7070.6|7069.6|7056.1|7055.1|397
1699610700000|2023-11-10 10:05:00|7056.8|7055.8|7048.6|7047.6|7057.3|7056.3|7046.6|7045.6|582
1699611000000|2023-11-10 10:10:00|7048.3|7047.3|7054.6|7053.6|7057.6|7056.6|7047.3|7046.3|358
1699611300000|2023-11-10 10:15:00|7054.3|7053.3|7049.3|7048.3|7056.1|7055.1|7048.1|7047.1|479
1699611600000|2023-11-10 10:20:00|7049.1|7048.1|7045.6|7044.6|7049.1|7048.1|7044.8|7043.8|426
1699611900000|2023-11-10 10:25:00|7045.3|7044.3|7042.6|7041.6|7046.8|7045.8|7041.8|7040.8|420
1699612200000|2023-11-10 10:30:00|7042.8|7041.8|7040.1|7039.1|7043.3|7042.3|7035.1|7034.1|560
1699612500000|2023-11-10 10:35:00|7039.6|7038.6|7036.1|7035.1|7041.1|7040.1|7034.6|7033.6|545
1699612800000|2023-11-10 10:40:00|7035.8|7034.8|7031.3|7030.3|7035.8|7034.8|7029.6|7028.6|736
1699613100000|2023-11-10 10:45:00|7031.1|7030.1|7039.8|7038.8|7041.3|7040.3|7029.6|7028.6|595
1699613400000|2023-11-10 10:50:00|7039.6|7038.6|7037.8|7036.8|7043.1|7042.1|7034.6|7033.6|561
1699613700000|2023-11-10 10:55:00|7038.6|7037.6|7036.8|7035.8|7040.3|7039.3|7036.1|7035.1|170
1699614000000|2023-11-10 11:00:00|7036.6|7035.6|7036.3|7035.3|7038.6|7037.6|7030.8|7029.8|285
1699614300000|2023-11-10 11:05:00|7036.1|7035.1|7035.6|7034.6|7039.3|7038.3|7034.3|7033.3|219
1699614600000|2023-11-10 11:10:00|7035.8|7034.8|7029.8|7028.8|7037.1|7036.1|7029.1|7028.1|157
1699614900000|2023-11-10 11:15:00|7029.6|7028.6|7032.3|7031.3|7033.8|7032.8|7029.6|7028.6|215
1699615200000|2023-11-10 11:20:00|7032.1|7031.1|7033.3|7032.3|7034.6|7033.6|7030.6|7029.6|168
1699615500000|2023-11-10 11:25:00|7033.1|7032.1|7035.3|7034.3|7036.1|7035.1|7032.8|7031.8|240
1699615800000|2023-11-10 11:30:00|7035.1|7034.1|7029.8|7028.8|7035.6|7034.6|7029.6|7028.6|213
1699616100000|2023-11-10 11:35:00|7029.6|7028.6|7029.6|7028.6|7029.8|7028.8|7025.8|7024.8|264
1699616400000|2023-11-10 11:40:00|7029.3|7028.3|7028.6|7027.6|7032.8|7031.8|7027.6|7026.6|206
1699616700000|2023-11-10 11:45:00|7028.3|7027.3|7025.6|7024.6|7028.3|7027.3|7023.6|7022.6|194
1699617000000|2023-11-10 11:50:00|7025.3|7024.3|7026.6|7025.6|7027.6|7026.6|7024.6|7023.6|258
1699617300000|2023-11-10 11:55:00|7026.8|7025.8|7034.3|7033.3|7034.8|7033.8|7026.3|7025.3|329
1699617600000|2023-11-10 12:00:00|7034.1|7033.1|7032.3|7031.3|7034.8|7033.8|7029.6|7028.6|257
1699617900000|2023-11-10 12:05:00|7032.1|7031.1|7036.6|7035.6|7036.6|7035.6|7031.8|7030.8|164
1699618200000|2023-11-10 12:10:00|7036.3|7035.3|7041.6|7040.6|7042.1|7041.1|7035.8|7034.8|339
1699618500000|2023-11-10 12:15:00|7041.1|7040.1|7041.8|7040.8|7043.6|7042.6|7040.1|7039.1|158
1699618800000|2023-11-10 12:20:00|7041.6|7040.6|7039.8|7038.8|7041.6|7040.6|7037.8|7036.8|182
1699619100000|2023-11-10 12:25:00|7040.1|7039.1|7043.1|7042.1|7043.8|7042.8|7038.6|7037.6|136
1699619400000|2023-11-10 12:30:00|7043.3|7042.3|7043.8|7042.8|7047.8|7046.8|7042.6|7041.6|287
1699619700000|2023-11-10 12:35:00|7043.6|7042.6|7045.6|7044.6|7046.6|7045.6|7043.1|7042.1|167
1699620000000|2023-11-10 12:40:00|7045.3|7044.3|7049.5|7048.5|7051.3|7050.3|7043.8|7042.8|357
1699620300000|2023-11-10 12:45:00|7049.3|7048.3|7050|7049|7051|7050|7048.3|7047.3|196
1699620600000|2023-11-10 12:50:00|7049.8|7048.8|7045.3|7044.3|7051|7050|7045.3|7044.3|151
1699620900000|2023-11-10 12:55:00|7045.5|7044.5|7046|7045|7048.3|7047.3|7045|7044|145
1699621200000|2023-11-10 13:00:00|7045.8|7044.8|7041.3|7040.3|7047.3|7046.3|7039.3|7038.3|320
1699621500000|2023-11-10 13:05:00|7041|7040|7048|7047|7048|7047|7040.3|7039.3|155
1699621800000|2023-11-10 13:10:00|7047.8|7046.8|7046.3|7045.3|7047.8|7046.8|7043.8|7042.8|180
1699622100000|2023-11-10 13:15:00|7046|7045|7045.5|7044.5|7048.3|7047.3|7042.5|7041.5|158
1699622400000|2023-11-10 13:20:00|7045.3|7044.3|7041|7040|7047.3|7046.3|7041|7040|147
1699622700000|2023-11-10 13:25:00|7041.3|7040.3|7044|7043|7047|7046|7040.8|7039.8|440
1699623000000|2023-11-10 13:30:00|7043.8|7042.8|7041.5|7040.5|7044.8|7043.8|7040.5|7039.5|225
1699623300000|2023-11-10 13:35:00|7041.8|7040.8|7051.5|7050.5|7052.8|7051.8|7041.3|7040.3|577
1699623600000|2023-11-10 13:40:00|7051.3|7050.3|7053.3|7052.3|7053.5|7052.5|7046|7045|474
1699623900000|2023-11-10 13:45:00|7052.5|7051.5|7056|7055|7056.8|7055.8|7051.5|7050.5|301
1699624200000|2023-11-10 13:50:00|7056.3|7055.3|7059.3|7058.3|7060.3|7059.3|7055.8|7054.8|321
1699624500000|2023-11-10 13:55:00|7059.5|7058.5|7055|7054|7060.8|7059.8|7053.8|7052.8|270
1699624800000|2023-11-10 14:00:00|7055.3|7054.3|7054.5|7053.5|7055.8|7054.8|7051.8|7050.8|171
1699625100000|2023-11-10 14:05:00|7054.3|7053.3|7052.8|7051.8|7056.8|7055.8|7052.8|7051.8|204
1699625400000|2023-11-10 14:10:00|7053|7052|7051.5|7050.5|7054|7053|7050.5|7049.5|171
1699625700000|2023-11-10 14:15:00|7051.8|7050.8|7048.8|7047.8|7052|7051|7046.5|7045.5|267
1699626000000|2023-11-10 14:20:00|7049|7048|7052.8|7051.8|7053.8|7052.8|7048.5|7047.5|229
1699626300000|2023-11-10 14:25:00|7052.3|7051.3|7055.3|7054.3|7057|7056|7052.3|7051.3|154
1699626600000|2023-11-10 14:30:00|7055.5|7054.5|7046.8|7045.8|7056.5|7055.5|7044.8|7043.8|609
1699626900000|2023-11-10 14:35:00|7046.3|7045.3|7046.3|7045.3|7047.3|7046.3|7039.8|7038.8|431
1699627200000|2023-11-10 14:40:00|7046.5|7045.5|7052.3|7051.3|7052.3|7051.3|7044.8|7043.8|512
1699627500000|2023-11-10 14:45:00|7052.8|7051.8|7046.8|7045.8|7055.5|7054.5|7046.5|7045.5|473
1699627800000|2023-11-10 14:50:00|7047|7046|7045|7044|7048|7047|7041|7040|461
1699628100000|2023-11-10 14:55:00|7045.3|7044.3|7040.3|7039.3|7045.8|7044.8|7039.8|7038.8|267
1699628400000|2023-11-10 15:00:00|7040|7039|7027|7026|7042|7041|7024.8|7023.8|828
1699628700000|2023-11-10 15:05:00|7026.8|7025.8|7028.5|7027.5|7035.3|7034.3|7025|7024|532
1699629000000|2023-11-10 15:10:00|7028|7027|7031.8|7030.8|7033.8|7032.8|7024.5|7023.5|412
1699629300000|2023-11-10 15:15:00|7031.3|7030.3|7028.5|7027.5|7032.5|7031.5|7025.8|7024.8|348
1699629600000|2023-11-10 15:20:00|7028.3|7027.3|7020.8|7019.8|7030.5|7029.5|7020.5|7019.5|765
1699629900000|2023-11-10 15:25:00|7020.5|7019.5|7014.5|7013.5|7023.8|7022.8|7012.3|7011.3|749
1699630200000|2023-11-10 15:30:00|7014.8|7013.8|7014.8|7013.8|7018.8|7017.8|7013.3|7012.3|485
1699630500000|2023-11-10 15:35:00|7015.3|7014.3|7007.5|7006.5|7017|7016|7007.5|7006.5|504
1699630800000|2023-11-10 15:40:00|7007.3|7006.3|7009.3|7008.3|7009.5|7008.5|7005.8|7004.8|647
1699631100000|2023-11-10 15:45:00|7009|7008|7019.3|7018.3|7022.5|7021.5|7007.5|7006.5|593
1699631400000|2023-11-10 15:50:00|7019.5|7018.5|7024.3|7023.3|7024.8|7023.8|7017|7016|448
1699631700000|2023-11-10 15:55:00|7024.5|7023.5|7030.5|7029.5|7030.5|7029.5|7023.8|7022.8|470
1699632000000|2023-11-10 16:00:00|7030.3|7029.3|7038.8|7037.8|7039|7038|7029|7028|566
1699632300000|2023-11-10 16:05:00|7038.3|7037.3|7045|7044|7049.8|7048.8|7038.3|7037.3|745
1699632600000|2023-11-10 16:10:00|7045.3|7044.3|7047.3|7046.3|7048.8|7047.8|7039.8|7038.8|640
1699632900000|2023-11-10 16:15:00|7047.5|7046.5|7047.5|7046.5|7051.8|7050.8|7046|7045|819
1699633200000|2023-11-10 16:20:00|7047.8|7046.8|7049.3|7048.3|7050.8|7049.8|7046.3|7045.3|519
1699633500000|2023-11-10 16:25:00|7049.5|7048.5|7046.3|7045.3|7050.3|7049.3|7044.8|7043.8|830
1699633800000|2023-11-10 16:30:00|7046.5|7044.3|7045.8|7043.8|7048|7046|7042.3|7040.3|2503
1699634100000|2023-11-10 16:35:00|7045.5|7043.5|7046.5|7044.5|7047.8|7045.8|7041|7039|991
1699634400000|2023-11-10 16:40:00|7046.8|7044.8|7055|7053|7055.3|7053.3|7046.3|7044.3|2922
1699634700000|2023-11-10 16:45:00|7055.3|7053.3|7053.3|7051.3|7055.8|7053.8|7053|7051|365
1699635000000|2023-11-10 16:50:00|7053.5|7051.5|7056.5|7054.5|7057.3|7055.3|7052.8|7050.8|220
1699635300000|2023-11-10 16:55:00|7056.8|7054.8|7056.3|7054.3|7057.3|7055.3|7054.3|7052.3|107
1699635600000|2023-11-10 17:00:00|7056.5|7054.5|7059.5|7057.5|7061.8|7059.8|7056|7054|251
1699635900000|2023-11-10 17:05:00|7059.3|7057.3|7064|7062|7064.8|7062.8|7059.3|7057.3|371
1699636200000|2023-11-10 17:10:00|7064.3|7062.3|7061|7059|7064.3|7062.3|7060.5|7058.5|165
1699636500000|2023-11-10 17:15:00|7061.3|7059.3|7062.8|7060.8|7062.8|7060.8|7060.8|7058.8|151
1699636800000|2023-11-10 17:20:00|7062.3|7060.3|7062.5|7060.5|7063.8|7061.8|7061.8|7059.8|120
1699637100000|2023-11-10 17:25:00|7062.8|7060.8|7063.5|7061.5|7064|7062|7061.8|7059.8|123
1699637400000|2023-11-10 17:30:00|7063.8|7061.8|7071.5|7069.5|7071.8|7069.8|7063.5|7061.5|256
1699637700000|2023-11-10 17:35:00|7071.8|7069.8|7076.5|7074.5|7076.5|7074.5|7071.5|7069.5|228
1699638000000|2023-11-10 17:40:00|7076|7074|7075|7073|7076.5|7074.5|7074.5|7072.5|123
1699638300000|2023-11-10 17:45:00|7074.8|7072.8|7075.5|7073.5|7075.8|7073.8|7073.3|7071.3|92
1699638600000|2023-11-10 17:50:00|7075.8|7073.8|7080.3|7078.3|7080.3|7078.3|7075.3|7073.3|130
1699638900000|2023-11-10 17:55:00|7080.5|7078.5|7078|7076|7080.8|7078.8|7076.3|7074.3|99
1699639200000|2023-11-10 18:00:00|7077.8|7075.8|7079.8|7077.8|7079.8|7077.8|7076.8|7074.8|92
1699639500000|2023-11-10 18:05:00|7080|7078|7077|7075|7080|7078|7077|7075|103
1699639800000|2023-11-10 18:10:00|7077.3|7075.3|7075.3|7073.3|7077.3|7075.3|7074.8|7072.8|56
1699640100000|2023-11-10 18:15:00|7075.5|7073.5|7077.3|7075.3|7077.3|7075.3|7074.5|7072.5|73
1699640400000|2023-11-10 18:20:00|7077.5|7075.5|7080.8|7078.8|7080.8|7078.8|7077.5|7075.5|52
1699640700000|2023-11-10 18:25:00|7081.3|7079.3|7083|7081|7084.5|7082.5|7080.8|7078.8|57
1699641000000|2023-11-10 18:30:00|7083.3|7081.3|7085.5|7083.5|7085.8|7083.8|7083|7081|67
1699641300000|2023-11-10 18:35:00|7085.8|7083.8|7085.5|7083.5|7086.8|7084.8|7084.5|7082.5|40
1699641600000|2023-11-10 18:40:00|7085.8|7083.8|7088|7086|7088.3|7086.3|7085.8|7083.8|43
1699641900000|2023-11-10 18:45:00|7088.3|7086.3|7089.3|7087.3|7090|7088|7087.3|7085.3|100
1699642200000|2023-11-10 18:50:00|7089|7087|7087.3|7085.3|7089.3|7087.3|7086.3|7084.3|63
1699642500000|2023-11-10 18:55:00|7087.5|7085.5|7090|7088|7091|7089|7086.5|7084.5|71
1699642800000|2023-11-10 19:00:00|7089.8|7087.8|7091.3|7089.3|7092|7090|7089|7087|134
1699643100000|2023-11-10 19:05:00|7091.5|7089.5|7092.8|7090.8|7093.3|7091.3|7089.8|7087.8|61
1699643400000|2023-11-10 19:10:00|7093|7091|7096|7094|7097.3|7095.3|7092.8|7090.8|93
1699643700000|2023-11-10 19:15:00|7095.8|7093.8|7093.8|7091.8|7097.3|7095.3|7093.3|7091.3|103
1699644000000|2023-11-10 19:20:00|7093.5|7091.5|7093|7091|7095.3|7093.3|7092.8|7090.8|49
1699644300000|2023-11-10 19:25:00|7092.8|7090.8|7093.5|7091.5|7093.5|7091.5|7091.8|7089.8|34
1699644600000|2023-11-10 19:30:00|7093.8|7091.8|7091.8|7089.8|7093.8|7091.8|7091.3|7089.3|35
1699644900000|2023-11-10 19:35:00|7092|7090|7092.8|7090.8|7093|7091|7089.8|7087.8|140
1699645200000|2023-11-10 19:40:00|7092.5|7090.5|7090|7088|7093.3|7091.3|7090|7088|112
1699645500000|2023-11-10 19:45:00|7089.8|7087.8|7090.8|7088.8|7091.8|7089.8|7089.8|7087.8|64
1699645800000|2023-11-10 19:50:00|7091.3|7089.3|7090.8|7088.8|7092.8|7090.8|7089|7087|109
1699646100000|2023-11-10 19:55:00|7091|7089|7091|7089|7091.3|7089.3|7089.3|7087.3|101
1699646400000|2023-11-10 20:00:00|7090.8|7088.8|7091.3|7089.3|7092.3|7090.3|7090|7088|64
1699646700000|2023-11-10 20:05:00|7091|7089|7093.5|7091.5|7093.5|7091.5|7090.8|7088.8|64
1699647000000|2023-11-10 20:10:00|7093.3|7091.3|7092.8|7090.8|7093.3|7091.3|7091.5|7089.5|55
1699647300000|2023-11-10 20:15:00|7092.5|7090.5|7095|7093|7095|7093|7089.8|7087.8|66
1699647600000|2023-11-10 20:20:00|7094.8|7092.8|7094.8|7092.8|7095.5|7093.5|7092.8|7090.8|41
1699647900000|2023-11-10 20:25:00|7094.5|7092.5|7097.8|7095.8|7097.8|7095.8|7094|7092|73
1699648200000|2023-11-10 20:30:00|7097.5|7095.5|7096.8|7094.8|7098.5|7096.5|7096|7094|88
1699648500000|2023-11-10 20:35:00|7097|7095|7095.3|7093.3|7097.3|7095.3|7095|7093|66
1699648800000|2023-11-10 20:40:00|7095|7093|7097.5|7095.5|7097.5|7095.5|7094.5|7092.5|87
1699649100000|2023-11-10 20:45:00|7097.3|7095.3|7098.5|7096.5|7100.8|7098.8|7096.5|7094.5|227
1699649400000|2023-11-10 20:50:00|7098.3|7096.3|7096.5|7094.5|7100|7098|7096.3|7094.3|222
1699649700000|2023-11-10 20:55:00|7096.8|7094.8|7096.3|7094.3|7097.3|7095.3|7092|7090|193
1699650000000|2023-11-10 21:00:00|7097.6|7093.6|7097.4|7093.4|7103.1|7099.1|7095.6|7091.6|0
1699650300000|2023-11-10 21:05:00|7097.7|7093.7|7096.7|7092.7|7098.8|7094.8|7096.4|7092.4|0
1699650600000|2023-11-10 21:10:00|7096.4|7092.4|7097.2|7093.2|7098.3|7094.3|7095.5|7091.5|0
1699650900000|2023-11-10 21:15:00|7097.5|7093.5|7097.5|7093.5|7098.3|7094.3|7096.3|7092.3|0
1699651200000|2023-11-10 21:20:00|7097.1|7093.1|7097.2|7093.2|7097.5|7093.5|7096.3|7092.3|0
1699651500000|2023-11-10 21:25:00|7097.1|7093.1|7097.1|7093.1|7097.5|7093.5|7096.3|7092.3|0
1699651800000|2023-11-10 21:30:00|7097.2|7093.2|7098|7094|7098.7|7094.7|7097.2|7093.2|0
1699652100000|2023-11-10 21:35:00|7098.1|7094.1|7089.6|7085.6|7098.3|7094.3|7087.1|7083.1|0
1699652400000|2023-11-10 21:40:00|7089.4|7085.4|7088.2|7084.2|7089.7|7085.7|7087|7083|0
1699652700000|2023-11-10 21:45:00|7087.7|7083.7|7086.4|7082.4|7089.4|7085.4|7086.4|7082.4|0
1699653000000|2023-11-10 21:50:00|7086.3|7082.3|7083.3|7079.3|7087.9|7083.9|7082.5|7078.5|0
1699653300000|2023-11-10 21:55:00|7083.6|7079.6|7085.7|7081.7|7086.5|7082.5|7082.2|7078.2|0
1699830000000|2023-11-12 23:00:00|7091.2|7087.2|7088.1|7084.1|7091.2|7087.2|7084.8|7080.8|0
1699830300000|2023-11-12 23:05:00|7088.2|7084.2|7086.1|7082.1|7089.6|7085.6|7086.1|7082.1|0
1699830600000|2023-11-12 23:10:00|7086.4|7082.4|7086.7|7082.7|7087.2|7083.2|7085.2|7081.2|0
1699830900000|2023-11-12 23:15:00|7087.2|7083.2|7086.7|7082.7|7088.6|7084.6|7085.6|7081.6|0
1699831200000|2023-11-12 23:20:00|7086.4|7082.4|7087.2|7083.2|7087.2|7083.2|7086|7082|0
1699831500000|2023-11-12 23:25:00|7086.7|7082.7|7087.1|7083.1|7087.2|7083.2|7085.5|7081.5|0
1699831800000|2023-11-12 23:30:00|7086.7|7082.7|7088|7084|7088.7|7084.7|7086.7|7082.7|0
1699832100000|2023-11-12 23:35:00|7087.5|7083.5|7085.1|7081.1|7087.5|7083.5|7083.1|7079.1|0
1699832400000|2023-11-12 23:40:00|7085.5|7081.5|7086.5|7082.5|7086.5|7082.5|7084.3|7080.3|0
1699832700000|2023-11-12 23:45:00|7086.8|7082.8|7084.2|7080.2|7087.3|7083.3|7082.8|7078.8|0
1699833000000|2023-11-12 23:50:00|7084.1|7080.1|7082.5|7078.5|7084.5|7080.5|7079.3|7075.3|0
1699833300000|2023-11-12 23:55:00|7082.6|7078.6|7081.3|7077.3|7082.8|7078.8|7080.8|7076.8|0
1699833600000|2023-11-13 00:00:00|7081.1|7077.1|7081.1|7077.1|7082.5|7078.5|7080.1|7076.1|0
1699833900000|2023-11-13 00:05:00|7081.4|7077.4|7079.9|7075.9|7081.9|7077.9|7079.4|7075.4|0
1699834200000|2023-11-13 00:10:00|7079.4|7075.4|7078.7|7074.7|7080.7|7076.7|7078.7|7074.7|0
1699834500000|2023-11-13 00:15:00|7079|7075|7071.5|7068.5|7079.5|7075.5|7068.3|7065.3|0
1699834800000|2023-11-13 00:20:00|7070.7|7067.7|7069.9|7066.9|7071.6|7068.6|7069.9|7066.9|0
1699835100000|2023-11-13 00:25:00|7069.1|7066.1|7070.4|7067.4|7070.4|7067.4|7069.1|7066.1|0
1699835400000|2023-11-13 00:30:00|7069.6|7066.6|7070.3|7067.3|7070.4|7067.4|7068.6|7065.6|0
1699835700000|2023-11-13 00:35:00|7068.7|7065.7|7068.8|7065.8|7068.8|7065.8|7068.7|7065.7|0
1699836000000|2023-11-13 00:40:00|7067.2|7064.2|7067.3|7064.3|7067.3|7064.3|7065.5|7062.5|0
1699836300000|2023-11-13 00:45:00|7067.2|7064.2|7065.6|7062.6|7067.2|7064.2|7063.9|7060.9|0
1699836600000|2023-11-13 00:50:00|7065.5|7062.5|7063.6|7060.6|7065.6|7062.6|7063.6|7060.6|0
1699836900000|2023-11-13 00:55:00|7063.7|7060.7|7065.5|7062.5|7065.5|7062.5|7063.7|7060.7|0
1699837200000|2023-11-13 01:00:00|7064.7|7061.7|7064.2|7061.2|7064.7|7061.7|7062.5|7059.5|0
1699837500000|2023-11-13 01:05:00|7065.9|7062.9|7064.2|7061.2|7065.9|7062.9|7063.4|7060.4|0
1699837800000|2023-11-13 01:10:00|7065.8|7062.8|7064.2|7061.2|7065.8|7062.8|7064.2|7061.2|0
1699838100000|2023-11-13 01:15:00|7065.8|7062.8|7065.9|7062.9|7065.9|7062.9|7065.8|7062.8|0
1699838400000|2023-11-13 01:20:00|7064.2|7061.2|7062.9|7059.9|7064.6|7061.6|7062.9|7059.9|0
1699838700000|2023-11-13 01:25:00|7063|7060|7064.7|7061.7|7064.7|7061.7|7063|7060|0
1699839000000|2023-11-13 01:30:00|7066.3|7063.3|7064.7|7061.7|7068|7065|7064.7|7061.7|0
1699839300000|2023-11-13 01:35:00|7064.6|7061.6|7066.2|7063.2|7066.2|7063.2|7062.9|7059.9|0
1699839600000|2023-11-13 01:40:00|7064.6|7061.6|7066.2|7063.2|7066.2|7063.2|7064.6|7061.6|0
1699839900000|2023-11-13 01:45:00|7064.6|7061.6|7065.4|7062.4|7066.2|7063.2|7064.6|7061.6|0
1699840200000|2023-11-13 01:50:00|7066.2|7063.2|7063.8|7060.8|7066.2|7063.2|7063|7060|0
1699840500000|2023-11-13 01:55:00|7064.6|7061.6|7066.3|7063.3|7066.3|7063.3|7063.8|7060.8|0
1699841100000|2023-11-13 02:05:00|7064.6|7061.6|7065.1|7062.1|7065.5|7062.5|7064.6|7061.6|0
1699841400000|2023-11-13 02:10:00|7066.7|7063.7|7066.7|7063.7|7066.7|7063.7|7066.7|7063.7|0
1699841700000|2023-11-13 02:15:00|7068.3|7065.3|7068.3|7065.3|7068.3|7065.3|7068.3|7065.3|0
1699842000000|2023-11-13 02:20:00|7067.5|7064.5|7068.3|7065.3|7068.3|7065.3|7066.7|7063.7|0
1699842300000|2023-11-13 02:25:00|7066.7|7063.7|7066.6|7063.6|7066.7|7063.7|7066.6|7063.6|0
1699842600000|2023-11-13 02:30:00|7068.3|7065.3|7068.3|7065.3|7068.3|7065.3|7068.2|7065.2|0
1699842900000|2023-11-13 02:35:00|7068.2|7065.2|7064.8|7061.8|7068.2|7065.2|7063.2|7060.2|0
1699843200000|2023-11-13 02:40:00|7064.9|7061.9|7064.8|7061.8|7064.9|7061.9|7064.8|7061.8|0
1699843500000|2023-11-13 02:45:00|7063.2|7060.2|7063.1|7060.1|7063.2|7060.2|7063.1|7060.1|0
1699843800000|2023-11-13 02:50:00|7063.2|7060.2|7061.5|7058.5|7063.2|7060.2|7061.5|7058.5|0
1699844400000|2023-11-13 03:00:00|7061.4|7058.4|7058|7055|7061.4|7058.4|7058|7055|0
1699844700000|2023-11-13 03:05:00|7057.9|7054.9|7056.2|7053.2|7058|7055|7056.2|7053.2|0
1699845000000|2023-11-13 03:10:00|7056.3|7053.3|7056.3|7053.3|7056.3|7053.3|7056.2|7053.2|0
1699845300000|2023-11-13 03:15:00|7057.9|7054.9|7056.3|7053.3|7057.9|7054.9|7056.2|7053.2|0
1699845600000|2023-11-13 03:20:00|7056.4|7053.4|7056.4|7053.4|7056.4|7053.4|7056.3|7053.3|0
1699845900000|2023-11-13 03:25:00|7058|7055|7058|7055|7058.1|7055.1|7056.4|7053.4|0
1699846200000|2023-11-13 03:30:00|7056.4|7053.4|7058|7055|7058|7055|7056.4|7053.4|0
1699846500000|2023-11-13 03:35:00|7057.2|7054.2|7056.4|7053.4|7058.1|7055.1|7056.4|7053.4|0
1699846800000|2023-11-13 03:40:00|7055.6|7052.6|7056.4|7053.4|7056.5|7053.5|7055.6|7052.6|0
1699847100000|2023-11-13 03:45:00|7056.5|7053.5|7058|7055|7058|7055|7056.4|7053.4|0
1699847400000|2023-11-13 03:50:00|7056.4|7053.4|7056.4|7053.4|7056.4|7053.4|7056.4|7053.4|0
1699847700000|2023-11-13 03:55:00|7055.6|7052.6|7055.6|7052.6|7055.6|7052.6|7055.6|7052.6|0
1699848000000|2023-11-13 04:00:00|7056.4|7053.4|7054.7|7051.7|7056.4|7053.4|7053.1|7050.1|0
1699848900000|2023-11-13 04:15:00|7053.1|7050.1|7056.3|7053.3|7056.3|7053.3|7053.1|7050.1|0
1699849200000|2023-11-13 04:20:00|7056.4|7053.4|7054.7|7051.7|7056.4|7053.4|7054.7|7051.7|0
1699849500000|2023-11-13 04:25:00|7054.8|7051.8|7054.9|7051.9|7054.9|7051.9|7054.8|7051.8|0
1699849800000|2023-11-13 04:30:00|7053.3|7050.3|7053.3|7050.3|7053.3|7050.3|7053.3|7050.3|0
1699850100000|2023-11-13 04:35:00|7053.2|7050.2|7051.8|7048.8|7053.2|7050.2|7051.6|7048.6|0
1699850400000|2023-11-13 04:40:00|7053.4|7050.4|7053.4|7050.4|7053.4|7050.4|7053.4|7050.4|0
1699850700000|2023-11-13 04:45:00|7051.8|7048.8|7051.9|7048.9|7053.6|7050.6|7051.8|7048.8|0
1699851000000|2023-11-13 04:50:00|7050.3|7047.3|7050.3|7047.3|7050.3|7047.3|7050.3|7047.3|0
1699851300000|2023-11-13 04:55:00|7050.4|7047.4|7050.4|7047.4|7050.4|7047.4|7050.4|7047.4|0
1699851900000|2023-11-13 05:05:00|7050.3|7047.3|7050.6|7047.6|7050.6|7047.6|7048.7|7045.7|0
1699852200000|2023-11-13 05:10:00|7050.5|7047.5|7053.9|7050.9|7053.9|7050.9|7050.5|7047.5|0
1699852500000|2023-11-13 05:15:00|7053.8|7050.8|7055.5|7052.5|7055.5|7052.5|7052.2|7049.2|0
1699852800000|2023-11-13 05:20:00|7055.6|7052.6|7058.9|7055.9|7058.9|7055.9|7055.6|7052.6|0
1699853100000|2023-11-13 05:25:00|7057.2|7054.2|7056.4|7053.4|7057.2|7054.2|7053.9|7050.9|0
1699853400000|2023-11-13 05:30:00|7057.2|7054.2|7057.4|7054.4|7057.4|7054.4|7055.5|7052.5|0
1699853700000|2023-11-13 05:35:00|7057.3|7054.3|7057.3|7054.3|7057.4|7054.4|7056.5|7053.5|0
1699854000000|2023-11-13 05:40:00|7057.1|7054.1|7057.1|7054.1|7057.1|7054.1|7055.5|7052.5|0
1699854300000|2023-11-13 05:45:00|7055.5|7052.5|7057.1|7054.1|7057.1|7054.1|7055.5|7052.5|0
1699854600000|2023-11-13 05:50:00|7058.7|7055.7|7058.8|7055.8|7058.8|7055.8|7057.1|7054.1|0
1699854900000|2023-11-13 05:55:00|7057.1|7054.1|7057.2|7054.2|7058.8|7055.8|7057.1|7054.1|0
1699855200000|2023-11-13 06:00:00|7055.5|7052.5|7055.5|7052.5|7058.8|7055.8|7055.5|7052.5|0
1699855500000|2023-11-13 06:05:00|7057.1|7054.1|7057.1|7054.1|7057.2|7054.2|7055.5|7052.5|0
1699855800000|2023-11-13 06:10:00|7057.9|7054.9|7058.6|7055.6|7058.8|7055.8|7056.3|7053.3|0
1699856100000|2023-11-13 06:15:00|7057|7054|7058.7|7055.7|7058.7|7055.7|7056.9|7053.9|0
1699856400000|2023-11-13 06:20:00|7060.3|7057.3|7063.8|7060.8|7063.8|7060.8|7060.3|7057.3|0
1699856700000|2023-11-13 06:25:00|7062.2|7059.2|7063.6|7060.6|7063.8|7060.8|7062.1|7059.1|0
1699857000000|2023-11-13 06:30:00|7062|7059|7063.6|7060.6|7065.3|7062.3|7062|7059|0
1699857300000|2023-11-13 06:35:00|7063.7|7060.7|7066.4|7063.4|7067.2|7064.2|7063.7|7060.7|0
1699857600000|2023-11-13 06:40:00|7065.5|7062.5|7067.1|7064.1|7067.1|7064.1|7065.4|7062.4|0
1699857900000|2023-11-13 06:45:00|7067|7064|7065.4|7062.4|7067|7064|7065.4|7062.4|0
1699858200000|2023-11-13 06:50:00|7067|7064|7065.8|7062.8|7070|7067|7065.4|7062.4|0
1699858500000|2023-11-13 06:55:00|7066.6|7063.6|7066.4|7063.4|7068.4|7065.4|7065.7|7062.7|0
1699858800000|2023-11-13 07:00:00|7066.9|7062.9|7077.8|7075.8|7077.8|7075.8|7066.9|7062.9|512
1699859100000|2023-11-13 07:05:00|7077.3|7075.3|7077.3|7075.3|7078.3|7076.3|7074.6|7072.6|153
1699859400000|2023-11-13 07:10:00|7077.1|7075.1|7076.6|7074.6|7078.1|7076.1|7074.1|7072.1|134
1699859700000|2023-11-13 07:15:00|7076.8|7074.8|7077.8|7075.8|7081.1|7079.1|7076.8|7074.8|128
1699860000000|2023-11-13 07:20:00|7078.1|7076.1|7073.1|7071.1|7078.1|7076.1|7073.1|7071.1|69
1699860300000|2023-11-13 07:25:00|7073.8|7071.8|7073.1|7071.1|7075.6|7073.6|7072.6|7070.6|57
1699860600000|2023-11-13 07:30:00|7073.3|7071.3|7071.3|7069.3|7074.1|7072.1|7071.1|7069.1|30
1699860900000|2023-11-13 07:35:00|7071.6|7069.6|7073.3|7071.3|7075.3|7073.3|7071.1|7069.1|57
1699861200000|2023-11-13 07:40:00|7073.8|7071.8|7070.3|7068.3|7074.1|7072.1|7070.3|7068.3|103
1699861500000|2023-11-13 07:45:00|7070.6|7068.6|7071.1|7069.1|7071.8|7069.8|7068.6|7066.6|151
1699861800000|2023-11-13 07:50:00|7070.8|7068.8|7070.1|7068.1|7070.8|7068.8|7066.8|7064.8|94
1699862100000|2023-11-13 07:55:00|7070.3|7068.3|7069.3|7067.3|7076.3|7074.3|7068.8|7066.8|171
1699862400000|2023-11-13 08:00:00|7068.8|7067.8|7072.8|7071.8|7076.8|7075.8|7067.3|7066.3|2311
1699862700000|2023-11-13 08:05:00|7073.1|7072.1|7075.3|7074.3|7076.8|7075.8|7070.1|7069.1|773
1699863000000|2023-11-13 08:10:00|7075.6|7074.6|7069.1|7068.1|7077.8|7076.8|7069.1|7068.1|472
1699863300000|2023-11-13 08:15:00|7068.8|7067.8|7068.3|7067.3|7072.8|7071.8|7066.1|7065.1|414
1699863600000|2023-11-13 08:20:00|7068.6|7067.6|7072.6|7071.6|7073.6|7072.6|7068.3|7067.3|416
1699863900000|2023-11-13 08:25:00|7072.8|7071.8|7076.3|7075.3|7080.3|7079.3|7072.8|7071.8|472
1699864200000|2023-11-13 08:30:00|7076.1|7075.1|7079.3|7078.3|7082.1|7081.1|7075.3|7074.3|452
1699864500000|2023-11-13 08:35:00|7079.6|7078.6|7084.6|7083.6|7084.8|7083.8|7077.6|7076.6|392
1699864800000|2023-11-13 08:40:00|7084.1|7083.1|7086.1|7085.1|7087.3|7086.3|7083.6|7082.6|784
1699865100000|2023-11-13 08:45:00|7086.6|7085.6|7087.8|7086.8|7089.6|7088.6|7084.1|7083.1|525
1699865400000|2023-11-13 08:50:00|7087.6|7086.6|7091.6|7090.6|7093.6|7092.6|7087.6|7086.6|483
1699865700000|2023-11-13 08:55:00|7091.8|7090.8|7094.3|7093.3|7095.3|7094.3|7090.1|7089.1|489
1699866000000|2023-11-13 09:00:00|7094.6|7093.6|7097.8|7096.8|7099.3|7098.3|7090.6|7089.6|481
1699866300000|2023-11-13 09:05:00|7098.1|7097.1|7096.3|7095.3|7098.3|7097.3|7093.3|7092.3|533
1699866600000|2023-11-13 09:10:00|7096.6|7095.6|7100.3|7099.3|7105.1|7104.1|7095.8|7094.8|519
1699866900000|2023-11-13 09:15:00|7100.6|7099.6|7103.3|7102.3|7105.1|7104.1|7098.8|7097.8|345
1699867200000|2023-11-13 09:20:00|7103.6|7102.6|7103.3|7102.3|7103.6|7102.6|7098.6|7097.6|311
1699867500000|2023-11-13 09:25:00|7103.6|7102.6|7098.1|7097.1|7103.6|7102.6|7097.1|7096.1|2391
1699867800000|2023-11-13 09:30:00|7098.8|7097.8|7094.1|7093.1|7101.3|7100.3|7094.1|7093.1|380
1699868100000|2023-11-13 09:35:00|7094.3|7093.3|7092.6|7091.6|7098.6|7097.6|7091.8|7090.8|219
1699868400000|2023-11-13 09:40:00|7092.8|7091.8|7094.3|7093.3|7095.3|7094.3|7092.1|7091.1|2857
1699868700000|2023-11-13 09:45:00|7094.6|7093.6|7092.1|7091.1|7095.8|7094.8|7090.8|7089.8|367
1699869000000|2023-11-13 09:50:00|7092.3|7091.3|7093.8|7092.8|7095.6|7094.6|7091.8|7090.8|1035
1699869300000|2023-11-13 09:55:00|7094.1|7093.1|7087.6|7086.6|7094.8|7093.8|7087.6|7086.6|175
1699869600000|2023-11-13 10:00:00|7087.8|7086.8|7086.3|7085.3|7088.8|7087.8|7086.3|7085.3|4235
1699869900000|2023-11-13 10:05:00|7086.6|7085.6|7078.1|7077.1|7086.6|7085.6|7077.6|7076.6|315
1699870200000|2023-11-13 10:10:00|7078.3|7077.3|7081.3|7080.3|7081.8|7080.8|7077.6|7076.6|328
1699870500000|2023-11-13 10:15:00|7081.6|7080.6|7078.3|7077.3|7084.6|7083.6|7078.3|7077.3|205
1699870800000|2023-11-13 10:20:00|7078.6|7077.6|7077.1|7076.1|7079.1|7078.1|7076.6|7075.6|215
1699871100000|2023-11-13 10:25:00|7077.3|7076.3|7077.1|7076.1|7077.6|7076.6|7075.3|7074.3|178
1699871400000|2023-11-13 10:30:00|7077.3|7076.3|7083.6|7082.6|7086.6|7085.6|7076.3|7075.3|484
1699871700000|2023-11-13 10:35:00|7083.8|7082.8|7077.1|7076.1|7084.1|7083.1|7075.8|7074.8|230
1699872000000|2023-11-13 10:40:00|7077.3|7076.3|7086.3|7085.3|7086.8|7085.8|7077.3|7076.3|274
1699872300000|2023-11-13 10:45:00|7086.6|7085.6|7079.8|7078.8|7089.1|7088.1|7079.8|7078.8|261
1699872600000|2023-11-13 10:50:00|7080.1|7079.1|7085.8|7084.8|7087.1|7086.1|7080.1|7079.1|185
1699872900000|2023-11-13 10:55:00|7086.1|7085.1|7089.3|7088.3|7092.1|7091.1|7085.3|7084.3|228
1699873200000|2023-11-13 11:00:00|7089.6|7088.6|7087.3|7086.3|7091.8|7090.8|7085.3|7084.3|252
1699873500000|2023-11-13 11:05:00|7087.6|7086.6|7084.3|7083.3|7088.8|7087.8|7084.1|7083.1|164
1699873800000|2023-11-13 11:10:00|7084.1|7083.1|7083.1|7082.1|7085.3|7084.3|7082.6|7081.6|104
1699874100000|2023-11-13 11:15:00|7082.8|7081.8|7081.3|7080.3|7083.6|7082.6|7081.1|7080.1|118
1699874400000|2023-11-13 11:20:00|7081.6|7080.6|7077.8|7076.8|7081.6|7080.6|7077.1|7076.1|379
1699874700000|2023-11-13 11:25:00|7078.1|7077.1|7078.3|7077.3|7080.8|7079.8|7077.6|7076.6|177
1699875000000|2023-11-13 11:30:00|7078.6|7077.6|7073.8|7072.8|7079.8|7078.8|7073.8|7072.8|340
1699875300000|2023-11-13 11:35:00|7074.1|7073.1|7073.6|7072.6|7074.1|7073.1|7068.6|7067.6|262
1699875600000|2023-11-13 11:40:00|7073.8|7072.8|7070.6|7069.6|7074.8|7073.8|7069.8|7068.8|138
1699875900000|2023-11-13 11:45:00|7070.1|7069.1|7069.8|7068.8|7072.1|7071.1|7068.6|7067.6|166
1699876200000|2023-11-13 11:50:00|7069.6|7068.6|7068.8|7067.8|7070.3|7069.3|7067.6|7066.6|139
1699876500000|2023-11-13 11:55:00|7068.6|7067.6|7071.1|7070.1|7071.8|7070.8|7068.1|7067.1|116
1699876800000|2023-11-13 12:00:00|7070.8|7069.8|7069.6|7068.6|7072.3|7071.3|7068.8|7067.8|149
1699877100000|2023-11-13 12:05:00|7069.8|7068.8|7067.3|7066.3|7071.1|7070.1|7066.3|7065.3|232
1699877400000|2023-11-13 12:10:00|7067.1|7066.1|7063.6|7062.6|7067.1|7066.1|7062.6|7061.6|275
1699877700000|2023-11-13 12:15:00|7064.1|7063.1|7066.3|7065.3|7066.3|7065.3|7062.8|7061.8|205
1699878000000|2023-11-13 12:20:00|7066.6|7065.6|7061.8|7060.8|7067.1|7066.1|7060.6|7059.6|200
1699878300000|2023-11-13 12:25:00|7061.6|7060.6|7063.6|7062.6|7065.1|7064.1|7060.1|7059.1|408
1699878600000|2023-11-13 12:30:00|7064.1|7063.1|7067.3|7066.3|7068.3|7067.3|7062.3|7061.3|264
1699878900000|2023-11-13 12:35:00|7067.6|7066.6|7068.3|7067.3|7068.6|7067.6|7064.8|7063.8|598
1699879200000|2023-11-13 12:40:00|7068.5|7067.5|7067.8|7066.8|7068.8|7067.8|7064.5|7063.5|1254
1699879500000|2023-11-13 12:45:00|7068|7067|7065.5|7064.5|7068|7067|7063.8|7062.8|213
1699879800000|2023-11-13 12:50:00|7065.3|7064.3|7060.5|7059.5|7066|7065|7060.3|7059.3|340
1699880100000|2023-11-13 12:55:00|7060.8|7059.8|7060|7059|7061.3|7060.3|7058.8|7057.8|278
1699880400000|2023-11-13 13:00:00|7059.8|7058.8|7063.8|7062.8|7064.3|7063.3|7058.8|7057.8|123
1699880700000|2023-11-13 13:05:00|7064|7063|7065.3|7064.3|7066.3|7065.3|7060.3|7059.3|242
1699881000000|2023-11-13 13:10:00|7065|7064|7060.8|7059.8|7066.3|7065.3|7060.3|7059.3|250
1699881300000|2023-11-13 13:15:00|7060.5|7059.5|7069.3|7068.3|7069.3|7068.3|7060.3|7059.3|565
1699881600000|2023-11-13 13:20:00|7069|7068|7069.8|7068.8|7074|7073|7067.3|7066.3|300
1699881900000|2023-11-13 13:25:00|7069.5|7068.5|7071.5|7070.5|7071.8|7070.8|7068.8|7067.8|112
1699882200000|2023-11-13 13:30:00|7071.8|7070.8|7073.3|7072.3|7075.8|7074.8|7071.5|7070.5|119
1699882500000|2023-11-13 13:35:00|7073.5|7072.5|7067|7066|7073.8|7072.8|7066.8|7065.8|134
1699882800000|2023-11-13 13:40:00|7067.3|7066.3|7064.8|7063.8|7068.8|7067.8|7064.5|7063.5|133
1699883100000|2023-11-13 13:45:00|7064.5|7063.5|7067.5|7066.5|7068|7067|7063.5|7062.5|222
1699883400000|2023-11-13 13:50:00|7067.8|7066.8|7067|7066|7068.5|7067.5|7064.5|7063.5|121
1699883700000|2023-11-13 13:55:00|7067.3|7066.3|7068.8|7067.8|7069.5|7068.5|7066.8|7065.8|1305
1699884000000|2023-11-13 14:00:00|7068.5|7067.5|7068.8|7067.8|7072.5|7071.5|7067.3|7066.3|2535
1699884300000|2023-11-13 14:05:00|7069|7068|7068.3|7067.3|7073.8|7072.8|7067.8|7066.8|992
1699884600000|2023-11-13 14:10:00|7068|7067|7066|7065|7068.8|7067.8|7063.8|7062.8|213
1699884900000|2023-11-13 14:15:00|7065.8|7064.8|7064|7063|7065.8|7064.8|7062.8|7061.8|173
1699885200000|2023-11-13 14:20:00|7063.8|7062.8|7058.8|7057.8|7064.8|7063.8|7057.8|7056.8|260
1699885500000|2023-11-13 14:25:00|7059.3|7058.3|7063.3|7062.3|7063.5|7062.5|7058.8|7057.8|280
1699885800000|2023-11-13 14:30:00|7063|7062|7056.5|7055.5|7069.5|7068.5|7055.5|7054.5|579
1699886100000|2023-11-13 14:35:00|7056.8|7055.8|7062.5|7061.5|7063.3|7062.3|7055.8|7054.8|517
1699886400000|2023-11-13 14:40:00|7062.3|7061.3|7065.8|7064.8|7066.8|7065.8|7061.8|7060.8|378
1699886700000|2023-11-13 14:45:00|7066|7065|7069.3|7068.3|7070|7069|7066|7065|397
1699887000000|2023-11-13 14:50:00|7069.5|7068.5|7065.5|7064.5|7071.3|7070.3|7065.5|7064.5|342
1699887300000|2023-11-13 14:55:00|7065.3|7064.3|7067|7066|7068|7067|7062|7061|254
1699887600000|2023-11-13 15:00:00|7067.3|7066.3|7065.5|7064.5|7067.3|7066.3|7061.8|7060.8|288
1699887900000|2023-11-13 15:05:00|7065.3|7064.3|7063.8|7062.8|7068|7067|7061.8|7060.8|701
1699888200000|2023-11-13 15:10:00|7063.7|7062.7|7065.9|7064.9|7066.7|7065.7|7060.4|7059.4|346
1699888500000|2023-11-13 15:15:00|7065.7|7064.7|7065.4|7064.4|7066.4|7065.4|7059.7|7058.7|324
1699888800000|2023-11-13 15:20:00|7065.2|7064.2|7063.9|7062.9|7066.4|7065.4|7063.7|7062.7|349
1699889100000|2023-11-13 15:25:00|7063.7|7062.7|7069.4|7068.4|7071.9|7070.9|7063.2|7062.2|1291
1699889400000|2023-11-13 15:30:00|7069.2|7068.2|7077.9|7076.9|7077.9|7076.9|7068.9|7067.9|342
1699889700000|2023-11-13 15:35:00|7077.7|7076.7|7072.7|7071.7|7079.4|7078.4|7072.7|7071.7|352
1699890000000|2023-11-13 15:40:00|7072.9|7071.9|7073.2|7072.2|7075.2|7074.2|7072.2|7071.2|364
1699890300000|2023-11-13 15:45:00|7073.4|7072.4|7071.9|7070.9|7076.2|7075.2|7071.7|7070.7|271
1699890600000|2023-11-13 15:50:00|7071.7|7070.7|7076.7|7075.7|7076.9|7075.9|7071.4|7070.4|309
1699890900000|2023-11-13 15:55:00|7075.9|7074.9|7076.9|7075.9|7078.2|7077.2|7075.7|7074.7|366
1699891200000|2023-11-13 16:00:00|7077.4|7076.4|7077.7|7076.7|7079.4|7078.4|7076.4|7075.4|392
1699891500000|2023-11-13 16:05:00|7077.4|7076.4|7078.2|7077.2|7078.7|7077.7|7072.2|7071.2|453
1699891800000|2023-11-13 16:10:00|7078.4|7077.4|7083.4|7082.4|7083.7|7082.7|7077.7|7076.7|508
1699892100000|2023-11-13 16:15:00|7083.2|7082.2|7079.7|7078.7|7083.7|7082.7|7079.2|7078.2|580
1699892400000|2023-11-13 16:20:00|7079.2|7078.2|7083.7|7082.7|7083.7|7082.7|7078.2|7077.2|1020
1699892700000|2023-11-13 16:25:00|7083.2|7082.2|7089.9|7088.9|7090.2|7089.2|7082.7|7081.7|1183
1699893000000|2023-11-13 16:30:00|7090.7|7089.7|7086.2|7084.2|7090.7|7089.7|7086.2|7084.2|3455
1699893300000|2023-11-13 16:35:00|7086.7|7084.7|7087.2|7085.2|7088.7|7086.7|7085.7|7083.7|1383
1699893600000|2023-11-13 16:40:00|7087.4|7085.4|7091.7|7089.7|7091.7|7089.7|7086.2|7084.2|361
1699893900000|2023-11-13 16:45:00|7091.4|7089.4|7094.4|7092.4|7095.7|7093.7|7091.4|7089.4|385
1699894200000|2023-11-13 16:50:00|7094.7|7092.7|7093.9|7091.9|7095.7|7093.7|7093.2|7091.2|173
1699894500000|2023-11-13 16:55:00|7093.7|7091.7|7093.2|7091.2|7094.7|7092.7|7092.2|7090.2|143
1699894800000|2023-11-13 17:00:00|7093.4|7091.4|7092.4|7090.4|7095.2|7093.2|7090.9|7088.9|2175
1699895100000|2023-11-13 17:05:00|7092.2|7090.2|7088.7|7086.7|7093.2|7091.2|7088.7|7086.7|201
1699895400000|2023-11-13 17:10:00|7088.9|7086.9|7086.7|7084.7|7089.7|7087.7|7085.2|7083.2|246
1699895700000|2023-11-13 17:15:00|7086.4|7084.4|7086.2|7084.2|7087.2|7085.2|7085.2|7083.2|99
1699896000000|2023-11-13 17:20:00|7085.9|7083.9|7088.2|7086.2|7088.4|7086.4|7085.2|7083.2|124
1699896300000|2023-11-13 17:25:00|7088.4|7086.4|7087.2|7085.2|7089.7|7087.7|7087.2|7085.2|128
1699896600000|2023-11-13 17:30:00|7087.4|7085.4|7087.2|7085.2|7087.7|7085.7|7084.7|7082.7|130
1699896900000|2023-11-13 17:35:00|7086.9|7084.9|7086.9|7084.9|7087.4|7085.4|7085.7|7083.7|64
1699897200000|2023-11-13 17:40:00|7087.2|7085.2|7085.7|7083.7|7087.7|7085.7|7085.2|7083.2|46
1699897500000|2023-11-13 17:45:00|7085.4|7083.4|7083.7|7081.7|7085.7|7083.7|7082.9|7080.9|90
1699897800000|2023-11-13 17:50:00|7084.2|7082.2|7083.4|7081.4|7085.2|7083.2|7083.2|7081.2|45
1699898100000|2023-11-13 17:55:00|7083.2|7081.2|7085.7|7083.7|7085.7|7083.7|7082.7|7080.7|77
1699898400000|2023-11-13 18:00:00|7085.4|7083.4|7086.4|7084.4|7087.4|7085.4|7084.9|7082.9|68
1699898700000|2023-11-13 18:05:00|7086.7|7084.7|7084.4|7082.4|7086.7|7084.7|7084.4|7082.4|70
1699899000000|2023-11-13 18:10:00|7084.7|7082.7|7087.9|7085.9|7088.7|7086.7|7084.4|7082.4|32
1699899300000|2023-11-13 18:15:00|7087.7|7085.7|7090.2|7088.2|7090.7|7088.7|7087.4|7085.4|63
1699899600000|2023-11-13 18:20:00|7089.9|7087.9|7088.9|7086.9|7090.2|7088.2|7086.7|7084.7|84
1699899900000|2023-11-13 18:25:00|7089.2|7087.2|7086.4|7084.4|7089.2|7087.2|7085.9|7083.9|25
1699900200000|2023-11-13 18:30:00|7086.2|7084.2|7084.9|7082.9|7086.2|7084.2|7083.9|7081.9|60
1699900500000|2023-11-13 18:35:00|7085.2|7083.2|7088.7|7086.7|7088.7|7086.7|7084.9|7082.9|24
1699900800000|2023-11-13 18:40:00|7088.4|7086.4|7092.7|7090.7|7092.7|7090.7|7088.2|7086.2|40
1699901100000|2023-11-13 18:45:00|7092.9|7090.9|7093.7|7091.7|7094.2|7092.2|7092.7|7090.7|24
1699901400000|2023-11-13 18:50:00|7093.4|7091.4|7090.4|7088.4|7094.2|7092.2|7090.4|7088.4|52
1699901700000|2023-11-13 18:55:00|7090.7|7088.7|7089.7|7087.7|7091.2|7089.2|7089.4|7087.4|44
1699902000000|2023-11-13 19:00:00|7089.4|7087.4|7090.9|7088.9|7091.2|7089.2|7088.2|7086.2|46
1699902300000|2023-11-13 19:05:00|7090.7|7088.7|7091.4|7089.4|7091.7|7089.7|7089.2|7087.2|28
1699902600000|2023-11-13 19:10:00|7091.2|7089.2|7091.4|7089.4|7092.4|7090.4|7090.2|7088.2|20
1699902900000|2023-11-13 19:15:00|7091.7|7089.7|7090.4|7088.4|7091.9|7089.9|7089.4|7087.4|51
1699903200000|2023-11-13 19:20:00|7090.2|7088.2|7090.9|7088.9|7091.4|7089.4|7088.7|7086.7|18
1699903500000|2023-11-13 19:25:00|7091.2|7089.2|7092.9|7090.9|7093.2|7091.2|7091.2|7089.2|11
1699903800000|2023-11-13 19:30:00|7093.2|7091.2|7092.9|7090.9|7094.2|7092.2|7092.9|7090.9|22
1699904100000|2023-11-13 19:35:00|7093.2|7091.2|7094.4|7092.4|7095.2|7093.2|7092.9|7090.9|11
1699904400000|2023-11-13 19:40:00|7094.2|7092.2|7095.4|7093.4|7095.7|7093.7|7093.9|7091.9|23
1699904700000|2023-11-13 19:45:00|7095.7|7093.7|7096.2|7094.2|7096.9|7094.9|7095.2|7093.2|58
1699905000000|2023-11-13 19:50:00|7095.9|7093.9|7093.2|7091.2|7096.2|7094.2|7091.7|7089.7|86
1699905300000|2023-11-13 19:55:00|7093.4|7091.4|7092.9|7090.9|7094.4|7092.4|7092.7|7090.7|42
1699905600000|2023-11-13 20:00:00|7093.2|7091.2|7093.4|7091.4|7093.7|7091.7|7090.7|7088.7|27
1699905900000|2023-11-13 20:05:00|7093.7|7091.7|7092.9|7090.9|7093.7|7091.7|7091.4|7089.4|26
1699906200000|2023-11-13 20:10:00|7092.7|7090.7|7094.4|7092.4|7094.7|7092.7|7091.9|7089.9|6
1699906500000|2023-11-13 20:15:00|7094.2|7092.2|7093.4|7091.4|7094.7|7092.7|7092.9|7090.9|11
1699906800000|2023-11-13 20:20:00|7093.7|7091.7|7094.7|7092.7|7094.7|7092.7|7093.4|7091.4|11
1699907100000|2023-11-13 20:25:00|7094.4|7092.4|7095.2|7093.2|7096.2|7094.2|7094.4|7092.4|76
1699907400000|2023-11-13 20:30:00|7094.9|7092.9|7095.2|7093.2|7095.9|7093.9|7093.7|7091.7|63
1699907700000|2023-11-13 20:35:00|7095.4|7093.4|7094.4|7092.4|7095.9|7093.9|7094.2|7092.2|27
1699908000000|2023-11-13 20:40:00|7094.2|7092.2|7093.4|7091.4|7094.7|7092.7|7092.4|7090.4|23
1699908300000|2023-11-13 20:45:00|7093.7|7091.7|7093.9|7091.9|7094.7|7092.7|7093.2|7091.2|39
1699908600000|2023-11-13 20:50:00|7094.2|7092.2|7092.2|7090.2|7094.7|7092.7|7091.9|7089.9|113
1699908900000|2023-11-13 20:55:00|7092.4|7090.4|7092.7|7090.7|7093.2|7091.2|7091.2|7089.2|152
1699909200000|2023-11-13 21:00:00|7092|7088|7095.5|7091.5|7095.9|7091.9|7092|7088|6603
1699909500000|2023-11-13 21:05:00|7095.2|7091.2|7093.6|7089.6|7095.5|7091.5|7093.3|7089.3|0
1699909800000|2023-11-13 21:10:00|7094.1|7090.1|7094.1|7090.1|7094.5|7090.5|7092.8|7088.8|0
1699910100000|2023-11-13 21:15:00|7094.5|7090.5|7094.9|7090.9|7095.4|7091.4|7092.9|7088.9|0
1699910400000|2023-11-13 21:20:00|7095.4|7091.4|7096.1|7092.1|7096.5|7092.5|7095.4|7091.4|0
1699910700000|2023-11-13 21:25:00|7096.5|7092.5|7097.4|7093.4|7097.4|7093.4|7096.5|7092.5|0
1699911000000|2023-11-13 21:30:00|7097.3|7093.3|7097.5|7093.5|7097.5|7093.5|7096.9|7092.9|0
1699911300000|2023-11-13 21:35:00|7097.2|7093.2|7096.6|7092.6|7097.2|7093.2|7096.6|7092.6|0
1699911600000|2023-11-13 21:40:00|7097.1|7093.1|7097.2|7093.2|7098|7094|7097.1|7093.1|0
1699911900000|2023-11-13 21:45:00|7097.5|7093.5|7097.5|7093.5|7097.5|7093.5|7096.7|7092.7|0
1699912200000|2023-11-13 21:50:00|7097.7|7093.7|7097.5|7093.5|7097.7|7093.7|7097|7093|0
1699912500000|2023-11-13 21:55:00|7097.2|7093.2|7097.7|7093.7|7098|7094|7097.2|7093.2|0
1699912800000|2023-11-13 22:00:00|7097.3|7093.3|7097.7|7093.7|7097.7|7093.7|7097.3|7093.3|0
1699913100000|2023-11-13 22:05:00|7097.5|7093.5|7097.4|7093.4|7097.5|7093.5|7096.4|7092.4|0
1699913400000|2023-11-13 22:10:00|7097.5|7093.5|7097.2|7093.2|7097.7|7093.7|7096.9|7092.9|0
1699913700000|2023-11-13 22:15:00|7096.7|7092.7|7096.7|7092.7|7096.7|7092.7|7096.7|7092.7|0
1699914000000|2023-11-13 22:20:00|7096.3|7092.3|7096.3|7092.3|7096.3|7092.3|7096.3|7092.3|0
1699914300000|2023-11-13 22:25:00|7096.2|7092.2|7096.3|7092.3|7096.4|7092.4|7096.2|7092.2|0
1699914600000|2023-11-13 22:30:00|7096.4|7092.4|7096.3|7092.3|7096.4|7092.4|7096.3|7092.3|0
1699914900000|2023-11-13 22:35:00|7096.6|7092.6|7096.6|7092.6|7096.6|7092.6|7096.6|7092.6|0
1699915200000|2023-11-13 22:40:00|7096.7|7092.7|7099.6|7095.6|7099.6|7095.6|7096.7|7092.7|0
1699915500000|2023-11-13 22:45:00|7098.6|7094.6|7098.5|7094.5|7098.6|7094.6|7098.5|7094.5|0
1699915800000|2023-11-13 22:50:00|7098.2|7094.2|7098.2|7094.2|7098.2|7094.2|7098.2|7094.2|0
1699916100000|2023-11-13 22:55:00|7098.6|7094.6|7098.3|7094.3|7098.6|7094.6|7098.2|7094.2|0
1699916400000|2023-11-13 23:00:00|7097.8|7093.8|7097.3|7093.3|7099.5|7095.5|7097.3|7093.3|0
1699916700000|2023-11-13 23:05:00|7097.7|7093.7|7098.9|7094.9|7099.3|7095.3|7097.3|7093.3|0
1699917000000|2023-11-13 23:10:00|7098.6|7094.6|7097.4|7093.4|7098.9|7094.9|7097.1|7093.1|0
1699917300000|2023-11-13 23:15:00|7096.9|7092.9|7097.8|7093.8|7097.8|7093.8|7096.9|7092.9|0
1699917600000|2023-11-13 23:20:00|7097.6|7093.6|7097.4|7093.4|7097.8|7093.8|7097.4|7093.4|0
1699917900000|2023-11-13 23:25:00|7096.9|7092.9|7097.4|7093.4|7097.4|7093.4|7096.6|7092.6|0
1699918200000|2023-11-13 23:30:00|7097.8|7093.8|7097.4|7093.4|7097.8|7093.8|7096.9|7092.9|0
1699918500000|2023-11-13 23:35:00|7097.8|7093.8|7097.8|7093.8|7098.1|7094.1|7097.8|7093.8|0
1699918800000|2023-11-13 23:40:00|7098.1|7094.1|7098.6|7094.6|7099|7095|7097.8|7093.8|0
1699919100000|2023-11-13 23:45:00|7098.1|7094.1|7097|7093|7098.5|7094.5|7097|7093|0
1699919400000|2023-11-13 23:50:00|7097.3|7093.3|7098.2|7094.2|7098.5|7094.5|7097.3|7093.3|0
1699919700000|2023-11-13 23:55:00|7098.5|7094.5|7098.2|7094.2|7098.5|7094.5|7098.2|7094.2|0
1699920000000|2023-11-14 00:00:00|7097.7|7093.7|7096.5|7092.5|7098.3|7094.3|7095.7|7091.7|0
1699920300000|2023-11-14 00:05:00|7097|7093|7097|7093|7098.5|7094.5|7096.2|7092.2|0
1699920600000|2023-11-14 00:10:00|7097.3|7093.3|7098.2|7094.2|7099|7095|7097.3|7093.3|0
1699920900000|2023-11-14 00:15:00|7097.7|7094.7|7094.9|7091.9|7097.7|7094.7|7094.9|7091.9|0
1699921200000|2023-11-14 00:20:00|7093.3|7090.3|7090|7087|7093.3|7090.3|7090|7087|0
1699921500000|2023-11-14 00:25:00|7091.6|7088.6|7091.6|7088.6|7091.6|7088.6|7089.9|7086.9|0
1699921800000|2023-11-14 00:30:00|7093.2|7090.2|7093.2|7090.2|7093.2|7090.2|7093.2|7090.2|0
1699922100000|2023-11-14 00:35:00|7094.9|7091.9|7093.2|7090.2|7094.9|7091.9|7093.2|7090.2|0
1699922400000|2023-11-14 00:40:00|7094.8|7091.8|7095.4|7092.4|7095.4|7092.4|7094.8|7091.8|0
1699922700000|2023-11-14 00:45:00|7093.8|7090.8|7093.8|7090.8|7093.8|7090.8|7093.8|7090.8|0
1699923000000|2023-11-14 00:50:00|7095.4|7092.4|7095.4|7092.4|7095.4|7092.4|7093.8|7090.8|0
1699923300000|2023-11-14 00:55:00|7093.8|7090.8|7095.4|7092.4|7095.4|7092.4|7093.8|7090.8|0
1699923600000|2023-11-14 01:00:00|7093.8|7090.8|7095.4|7092.4|7095.5|7092.5|7093.8|7090.8|0
1699923900000|2023-11-14 01:05:00|7093.8|7090.8|7095.4|7092.4|7095.4|7092.4|7093.8|7090.8|0
1699924500000|2023-11-14 01:15:00|7097|7094|7098.6|7095.6|7098.6|7095.6|7097|7094|0
1699924800000|2023-11-14 01:20:00|7097|7094|7097|7094|7098.6|7095.6|7097|7094|0
1699925100000|2023-11-14 01:25:00|7096.9|7093.9|7097|7094|7097|7094|7096.9|7093.9|0
1699925400000|2023-11-14 01:30:00|7096.9|7093.9|7098.6|7095.6|7100.2|7097.2|7096.9|7093.9|0
1699925700000|2023-11-14 01:35:00|7099.4|7096.4|7100.3|7097.3|7101.1|7098.1|7098.6|7095.6|0
1699926000000|2023-11-14 01:40:00|7100.2|7097.2|7100.3|7097.3|7101.9|7098.9|7100.2|7097.2|0
1699926300000|2023-11-14 01:45:00|7101.1|7098.1|7098.6|7095.6|7101.9|7098.9|7097|7094|0
1699926600000|2023-11-14 01:50:00|7100.2|7097.2|7100.2|7097.2|7100.2|7097.2|7100.2|7097.2|0
1699926900000|2023-11-14 01:55:00|7100.3|7097.3|7100.2|7097.2|7101.9|7098.9|7100.2|7097.2|0
1699927200000|2023-11-14 02:00:00|7101.8|7098.8|7100.2|7097.2|7101.8|7098.8|7100.2|7097.2|0
1699927500000|2023-11-14 02:05:00|7098.5|7095.5|7096.9|7093.9|7098.5|7095.5|7096.9|7093.9|0
1699927800000|2023-11-14 02:10:00|7098.5|7095.5|7098.6|7095.6|7098.6|7095.6|7098.5|7095.5|0
1699928100000|2023-11-14 02:15:00|7100.2|7097.2|7100.2|7097.2|7100.2|7097.2|7098.6|7095.6|0
1699928400000|2023-11-14 02:20:00|7098.6|7095.6|7096.9|7093.9|7098.6|7095.6|7096.9|7093.9|0
1699928700000|2023-11-14 02:25:00|7097.8|7094.8|7096.9|7093.9|7098.6|7095.6|7096.9|7093.9|0
1699929000000|2023-11-14 02:30:00|7098.6|7095.6|7098.6|7095.6|7098.6|7095.6|7096.9|7093.9|0
1699929300000|2023-11-14 02:35:00|7098.5|7095.5|7096.9|7093.9|7098.5|7095.5|7096.9|7093.9|0
1699929900000|2023-11-14 02:45:00|7096.5|7093.5|7094.9|7091.9|7096.6|7093.6|7094.9|7091.9|0
1699930800000|2023-11-14 03:00:00|7093.3|7090.3|7090|7087|7093.3|7090.3|7090|7087|0
1699931100000|2023-11-14 03:05:00|7091.6|7088.6|7090|7087|7091.6|7088.6|7090|7087|0
1699931400000|2023-11-14 03:10:00|7089.9|7086.9|7089.9|7086.9|7089.9|7086.9|7089.9|7086.9|0
1699931700000|2023-11-14 03:15:00|7090|7087|7091.6|7088.6|7091.6|7088.6|7090|7087|0
1699932000000|2023-11-14 03:20:00|7090|7087|7090|7087|7090|7087|7090|7087|0
1699932300000|2023-11-14 03:25:00|7091.6|7088.6|7091.7|7088.7|7091.7|7088.7|7090|7087|0
1699932600000|2023-11-14 03:30:00|7091.6|7088.6|7093.3|7090.3|7093.3|7090.3|7090|7087|0
1699932900000|2023-11-14 03:35:00|7094.9|7091.9|7095|7092|7095|7092|7094.9|7091.9|0
1699933200000|2023-11-14 03:40:00|7096.6|7093.6|7095|7092|7096.6|7093.6|7094.9|7091.9|0
1699933500000|2023-11-14 03:45:00|7094.9|7091.9|7096.6|7093.6|7096.6|7093.6|7094.9|7091.9|0
1699933800000|2023-11-14 03:50:00|7098.2|7095.2|7098.2|7095.2|7098.2|7095.2|7098.2|7095.2|0
1699934100000|2023-11-14 03:55:00|7097.4|7094.4|7098.2|7095.2|7098.2|7095.2|7096.6|7093.6|0
1699934400000|2023-11-14 04:00:00|7096.6|7093.6|7098.2|7095.2|7098.2|7095.2|7096.6|7093.6|0
1699934700000|2023-11-14 04:05:00|7096.6|7093.6|7096.6|7093.6|7096.6|7093.6|7096.6|7093.6|0
1699935300000|2023-11-14 04:15:00|7095|7092|7096.6|7093.6|7096.6|7093.6|7095|7092|0
1699935900000|2023-11-14 04:25:00|7096.7|7093.7|7096.6|7093.6|7096.7|7093.7|7096.6|7093.6|0
1699936200000|2023-11-14 04:30:00|7095|7092|7096.6|7093.6|7096.6|7093.6|7095|7092|0
1699936500000|2023-11-14 04:35:00|7094.9|7091.9|7094.9|7091.9|7094.9|7091.9|7094.9|7091.9|0
1699937100000|2023-11-14 04:45:00|7093.3|7090.3|7093.3|7090.3|7093.3|7090.3|7093.3|7090.3|0
1699937400000|2023-11-14 04:50:00|7094.9|7091.9|7094.9|7091.9|7094.9|7091.9|7094.9|7091.9|0
1699938000000|2023-11-14 05:00:00|7093.3|7090.3|7093.2|7090.2|7094.9|7091.9|7093.2|7090.2|0
1699938300000|2023-11-14 05:05:00|7093.3|7090.3|7093.2|7090.2|7094.9|7091.9|7093.2|7090.2|0
1699938600000|2023-11-14 05:10:00|7091.6|7088.6|7091.6|7088.6|7091.6|7088.6|7091.6|7088.6|0
1699939500000|2023-11-14 05:25:00|7093.2|7090.2|7093.2|7090.2|7093.2|7090.2|7093.2|7090.2|0
1699939800000|2023-11-14 05:30:00|7091.6|7088.6|7091.5|7088.5|7091.6|7088.6|7091.5|7088.5|0
1699940100000|2023-11-14 05:35:00|7089.9|7086.9|7091.5|7088.5|7091.6|7088.6|7089.9|7086.9|0
1699940700000|2023-11-14 05:45:00|7093.2|7090.2|7091.5|7088.5|7093.2|7090.2|7091.5|7088.5|0
1699941000000|2023-11-14 05:50:00|7089.9|7086.9|7093.1|7090.1|7093.1|7090.1|7089.9|7086.9|0
1699941300000|2023-11-14 05:55:00|7094.7|7091.7|7093.2|7090.2|7094.8|7091.8|7093.1|7090.1|0
1699941600000|2023-11-14 06:00:00|7093.1|7090.1|7086.7|7083.7|7093.1|7090.1|7085.1|7082.1|0
1699941900000|2023-11-14 06:05:00|7086.8|7083.8|7086.8|7083.8|7088.4|7085.4|7086.7|7083.7|0
1699942200000|2023-11-14 06:10:00|7088.4|7085.4|7088.4|7085.4|7088.4|7085.4|7088.4|7085.4|0
1699942500000|2023-11-14 06:15:00|7086.8|7083.8|7086.8|7083.8|7086.8|7083.8|7086.7|7083.7|0
1699943400000|2023-11-14 06:30:00|7085.2|7082.2|7085.2|7082.2|7085.2|7082.2|7085.2|7082.2|0
1699944000000|2023-11-14 06:40:00|7086.9|7083.9|7088.5|7085.5|7088.5|7085.5|7086.9|7083.9|0
1699944300000|2023-11-14 06:45:00|7088.6|7085.6|7086.9|7083.9|7088.6|7085.6|7086.9|7083.9|0
1699944600000|2023-11-14 06:50:00|7087.8|7084.8|7088.6|7085.6|7088.6|7085.6|7086.9|7083.9|0
1699945200000|2023-11-14 07:00:00|7087|7084|7091|7089|7092|7090|7082|7080|330
1699945500000|2023-11-14 07:05:00|7091.3|7089.3|7088|7086|7091.8|7089.8|7087.5|7085.5|117
1699945800000|2023-11-14 07:10:00|7087.3|7085.3|7089|7087|7089.8|7087.8|7087|7085|87
1699946100000|2023-11-14 07:15:00|7089.3|7087.3|7092|7090|7092.3|7090.3|7088.5|7086.5|232
1699946400000|2023-11-14 07:20:00|7092.3|7090.3|7091|7089|7093.8|7091.8|7091|7089|136
1699946700000|2023-11-14 07:25:00|7091.3|7089.3|7091.3|7089.3|7091.8|7089.8|7090|7088|42
1699947000000|2023-11-14 07:30:00|7091.5|7089.5|7097.3|7095.3|7097.3|7095.3|7090.3|7088.3|302
1699947300000|2023-11-14 07:35:00|7097|7095|7095.3|7093.3|7097.3|7095.3|7094.5|7092.5|36
1699947600000|2023-11-14 07:40:00|7094.8|7092.8|7099|7097|7099.5|7097.5|7094.5|7092.5|118
1699947900000|2023-11-14 07:45:00|7099.3|7097.3|7101.3|7099.3|7102|7100|7098.5|7096.5|111
1699948200000|2023-11-14 07:50:00|7101|7099|7099.8|7097.8|7102|7100|7099|7097|71
1699948500000|2023-11-14 07:55:00|7100|7098|7099|7097|7102.3|7100.3|7099|7097|167
1699948800000|2023-11-14 08:00:00|7098.5|7097.5|7095.8|7094.8|7104.8|7103.8|7093|7092|2465
1699949100000|2023-11-14 08:05:00|7096|7095|7093.5|7092.5|7101|7100|7091.5|7090.5|867
1699949400000|2023-11-14 08:10:00|7093.8|7092.8|7085.5|7084.5|7094|7093|7085.5|7084.5|638
1699949700000|2023-11-14 08:15:00|7085.8|7084.8|7087.8|7086.8|7089|7088|7083|7082|4583
1699950000000|2023-11-14 08:20:00|7088|7087|7090|7089|7092.5|7091.5|7085.8|7084.8|393
1699950300000|2023-11-14 08:25:00|7090.3|7089.3|7093.8|7092.8|7094.5|7093.5|7085.8|7084.8|500
1699950600000|2023-11-14 08:30:00|7093.5|7092.5|7093.8|7092.8|7096.3|7095.3|7090.3|7089.3|690
1699950900000|2023-11-14 08:35:00|7093.5|7092.5|7096.8|7095.8|7097.5|7096.5|7090.5|7089.5|1413
1699951200000|2023-11-14 08:40:00|7097|7096|7091.5|7090.5|7098.3|7097.3|7088.5|7087.5|306
1699951500000|2023-11-14 08:45:00|7091.8|7090.8|7095.5|7094.5|7095.5|7094.5|7088.5|7087.5|2412
1699951800000|2023-11-14 08:50:00|7095.8|7094.8|7097.8|7096.8|7099.3|7098.3|7094.8|7093.8|235
1699952100000|2023-11-14 08:55:00|7098|7097|7102|7101|7103.8|7102.8|7097.5|7096.5|386
1699952400000|2023-11-14 09:00:00|7102.3|7101.3|7100.3|7099.3|7103.5|7102.5|7100|7099|398
1699952700000|2023-11-14 09:05:00|7100|7099|7104|7103|7104.3|7103.3|7099.3|7098.3|547
1699953000000|2023-11-14 09:10:00|7104.3|7103.3|7105.5|7104.5|7108.5|7107.5|7103.5|7102.5|625
1699953300000|2023-11-14 09:15:00|7105.8|7104.8|7108|7107|7110.8|7109.8|7105|7104|369
1699953600000|2023-11-14 09:20:00|7108.3|7107.3|7105.5|7104.5|7111|7110|7104.8|7103.8|301
1699953900000|2023-11-14 09:25:00|7105.3|7104.3|7103.8|7102.8|7105.8|7104.8|7100.5|7099.5|337
1699954200000|2023-11-14 09:30:00|7103.5|7102.5|7099|7098|7105|7104|7097.8|7096.8|384
1699954500000|2023-11-14 09:35:00|7099.3|7098.3|7100.8|7099.8|7101.5|7100.5|7091.8|7090.8|686
1699954800000|2023-11-14 09:40:00|7100.5|7099.5|7097|7096|7102|7101|7095.3|7094.3|290
1699955100000|2023-11-14 09:45:00|7096.8|7095.8|7099|7098|7099.8|7098.8|7094.5|7093.5|188
1699955400000|2023-11-14 09:50:00|7098.8|7097.8|7097.5|7096.5|7102.3|7101.3|7097.3|7096.3|251
1699955700000|2023-11-14 09:55:00|7097.3|7096.3|7100.3|7099.3|7100.5|7099.5|7094|7093|170
1699956000000|2023-11-14 10:00:00|7100.8|7099.8|7089.5|7088.5|7101.3|7100.3|7089|7088|247
1699956300000|2023-11-14 10:05:00|7089.8|7088.8|7089|7088|7091.5|7090.5|7088.3|7087.3|318
1699956600000|2023-11-14 10:10:00|7089.5|7088.5|7096.5|7095.5|7097.5|7096.5|7089|7088|452
1699956900000|2023-11-14 10:15:00|7096.8|7095.8|7098.3|7097.3|7098.5|7097.5|7092.8|7091.8|2613
1699957200000|2023-11-14 10:20:00|7098.5|7097.5|7102.8|7101.8|7103.8|7102.8|7097.8|7096.8|958
1699957500000|2023-11-14 10:25:00|7103|7102|7104.8|7103.8|7105.5|7104.5|7103|7102|1837
1699957800000|2023-11-14 10:30:00|7104.5|7103.5|7098|7097|7104.8|7103.8|7096.8|7095.8|240
1699958100000|2023-11-14 10:35:00|7098.3|7097.3|7097.8|7096.8|7099.5|7098.5|7095.5|7094.5|1239
1699958400000|2023-11-14 10:40:00|7097.5|7096.5|7091.3|7090.3|7098.8|7097.8|7090.8|7089.8|226
1699958700000|2023-11-14 10:45:00|7091.8|7090.8|7086.8|7085.8|7091.8|7090.8|7086.5|7085.5|312
1699959000000|2023-11-14 10:50:00|7087|7086|7088.8|7087.8|7089.3|7088.3|7085.3|7084.3|401
1699959300000|2023-11-14 10:55:00|7088.5|7087.5|7090.3|7089.3|7093.3|7092.3|7088.3|7087.3|290
1699959600000|2023-11-14 11:00:00|7090.5|7089.5|7092.3|7091.3|7095.8|7094.8|7090.3|7089.3|273
1699959900000|2023-11-14 11:05:00|7092|7091|7088|7087|7094.8|7093.8|7087.3|7086.3|274
1699960200000|2023-11-14 11:10:00|7087.8|7086.8|7088|7087|7090.3|7089.3|7087.5|7086.5|2421
1699960500000|2023-11-14 11:15:00|7087.8|7086.8|7093.5|7092.5|7094.3|7093.3|7087.3|7086.3|274
1699960800000|2023-11-14 11:20:00|7093.8|7092.8|7093|7092|7096.5|7095.5|7091.3|7090.3|251
1699961100000|2023-11-14 11:25:00|7093.3|7092.3|7087.8|7086.8|7093.3|7092.3|7087.3|7086.3|1003
1699961400000|2023-11-14 11:30:00|7088|7087|7091.3|7090.3|7092.8|7091.8|7084.8|7083.8|300
1699961700000|2023-11-14 11:35:00|7091|7090|7089|7088|7091.8|7090.8|7088.8|7087.8|1718
1699962000000|2023-11-14 11:40:00|7088.8|7087.8|7088.5|7087.5|7089.3|7088.3|7085.8|7084.8|285
1699962300000|2023-11-14 11:45:00|7088.3|7087.3|7085.8|7084.8|7088.8|7087.8|7085.8|7084.8|201
1699962600000|2023-11-14 11:50:00|7085.5|7084.5|7093.8|7092.8|7094.3|7093.3|7085.3|7084.3|224
1699962900000|2023-11-14 11:55:00|7093.5|7092.5|7094.5|7093.5|7095.8|7094.8|7092.8|7091.8|162
1699963200000|2023-11-14 12:00:00|7094.3|7093.3|7096.3|7095.3|7096.8|7095.8|7094.3|7093.3|210
1699963500000|2023-11-14 12:05:00|7096|7095|7098.8|7097.8|7099.8|7098.8|7095.5|7094.5|298
1699963800000|2023-11-14 12:10:00|7098.5|7097.5|7100.8|7099.8|7100.8|7099.8|7096.8|7095.8|300
1699964100000|2023-11-14 12:15:00|7101.5|7100.5|7096.5|7095.5|7101.5|7100.5|7096.3|7095.3|427
1699964400000|2023-11-14 12:20:00|7096.8|7095.8|7094.8|7093.8|7097.3|7096.3|7093.8|7092.8|329
1699964700000|2023-11-14 12:25:00|7094.5|7093.5|7097.5|7096.5|7098.3|7097.3|7093.8|7092.8|123
1699965000000|2023-11-14 12:30:00|7097.8|7096.8|7096|7095|7097.8|7096.8|7094.5|7093.5|404
1699965300000|2023-11-14 12:35:00|7096.3|7095.3|7097.8|7096.8|7098.5|7097.5|7094.3|7093.3|155
1699965600000|2023-11-14 12:40:00|7098.4|7097.4|7093.4|7092.4|7098.6|7097.6|7092.9|7091.9|217
1699965900000|2023-11-14 12:45:00|7093.1|7092.1|7089.9|7088.9|7093.4|7092.4|7089.4|7088.4|116
1699966200000|2023-11-14 12:50:00|7089.6|7088.6|7089.4|7088.4|7091.4|7090.4|7088.1|7087.1|428
1699966500000|2023-11-14 12:55:00|7089.6|7088.6|7093.4|7092.4|7094.4|7093.4|7088.6|7087.6|444
1699966800000|2023-11-14 13:00:00|7093.6|7092.6|7091.9|7090.9|7097.1|7096.1|7091.9|7090.9|301
1699967100000|2023-11-14 13:05:00|7091.6|7090.6|7091.9|7090.9|7092.1|7091.1|7088.4|7087.4|543
1699967400000|2023-11-14 13:10:00|7091.6|7090.6|7093.1|7092.1|7093.9|7092.9|7090.9|7089.9|256
1699967700000|2023-11-14 13:15:00|7092.9|7091.9|7093.9|7092.9|7095.4|7094.4|7090.9|7089.9|259
1699968000000|2023-11-14 13:20:00|7093.6|7092.6|7095.1|7094.1|7096.1|7095.1|7092.9|7091.9|634
1699968300000|2023-11-14 13:25:00|7094.9|7093.9|7094.1|7093.1|7096.9|7095.9|7091.9|7090.9|677
1699968600000|2023-11-14 13:30:00|7094.4|7093.4|7136.1|7135.1|7156.6|7155.6|7094.4|7093.4|3665
1699968900000|2023-11-14 13:35:00|7136.9|7135.9|7142.4|7141.4|7149.1|7148.1|7136.1|7135.1|1271
1699969200000|2023-11-14 13:40:00|7142.1|7141.1|7144.4|7143.4|7149.4|7148.4|7139.6|7138.6|1084
1699969500000|2023-11-14 13:45:00|7144.9|7143.9|7152.6|7151.6|7152.6|7151.6|7137.1|7136.1|1020
1699969800000|2023-11-14 13:50:00|7152.9|7151.9|7157.1|7156.1|7162.4|7161.4|7147.1|7146.1|1297
1699970100000|2023-11-14 13:55:00|7156.9|7155.9|7152.9|7151.9|7159.1|7158.1|7152.1|7151.1|709
1699970400000|2023-11-14 14:00:00|7153.1|7152.1|7155.9|7154.9|7156.4|7155.4|7147.6|7146.6|724
1699970700000|2023-11-14 14:05:00|7156.1|7155.1|7157.6|7156.6|7157.9|7156.9|7149.4|7148.4|522
1699971000000|2023-11-14 14:10:00|7157.9|7156.9|7159.9|7158.9|7160.9|7159.9|7153.9|7152.9|686
1699971300000|2023-11-14 14:15:00|7160.4|7159.4|7158.4|7157.4|7162.4|7161.4|7156.1|7155.1|592
1699971600000|2023-11-14 14:20:00|7158.1|7157.1|7161.4|7160.4|7161.9|7160.9|7154.6|7153.6|650
1699971900000|2023-11-14 14:25:00|7161.1|7160.1|7166.9|7165.9|7168.4|7167.4|7158.9|7157.9|3795
1699972200000|2023-11-14 14:30:00|7167.1|7166.1|7170.6|7169.6|7176.4|7175.4|7166.1|7165.1|2672
1699972500000|2023-11-14 14:35:00|7170.9|7169.9|7177.9|7176.9|7179.4|7178.4|7169.6|7168.6|3413
1699972800000|2023-11-14 14:40:00|7177.6|7176.6|7178.6|7177.6|7181.6|7180.6|7176.1|7175.1|856
1699973100000|2023-11-14 14:45:00|7178.4|7177.4|7177.6|7176.6|7186.1|7185.1|7177.4|7176.4|1272
1699973400000|2023-11-14 14:50:00|7177.4|7176.4|7179.9|7178.9|7181.4|7180.4|7174.6|7173.6|3816
1699973700000|2023-11-14 14:55:00|7179.6|7178.6|7181.9|7180.9|7183.1|7182.1|7176.4|7175.4|5356
1699974000000|2023-11-14 15:00:00|7182.1|7181.1|7187.9|7186.9|7188.6|7187.6|7181.9|7180.9|655
1699974300000|2023-11-14 15:05:00|7187.6|7186.6|7191.1|7190.1|7192.1|7191.1|7184.1|7183.1|850
1699974600000|2023-11-14 15:10:00|7191|7190|7192.5|7191.5|7196.8|7195.8|7189|7188|3691
1699974900000|2023-11-14 15:15:00|7192.8|7191.8|7196|7195|7200.8|7199.8|7190.3|7189.3|725
1699975200000|2023-11-14 15:20:00|7196.3|7195.3|7196.8|7195.8|7201|7200|7193|7192|662
1699975500000|2023-11-14 15:25:00|7197|7196|7200|7199|7200.3|7199.3|7196|7195|774
1699975800000|2023-11-14 15:30:00|7200.3|7199.3|7202.3|7201.3|7202.8|7201.8|7197|7196|561
1699976100000|2023-11-14 15:35:00|7202.5|7201.5|7204.3|7203.3|7209|7208|7200.8|7199.8|982
1699976400000|2023-11-14 15:40:00|7204.8|7203.8|7190.5|7189.5|7204.8|7203.8|7189.8|7188.8|2555
1699976700000|2023-11-14 15:45:00|7190.8|7189.8|7192.3|7191.3|7194|7193|7190|7189|888
1699977000000|2023-11-14 15:50:00|7192.5|7191.5|7180|7179|7192.5|7191.5|7178.3|7177.3|1537
1699977300000|2023-11-14 15:55:00|7180.3|7179.3|7186.5|7185.5|7186.8|7185.8|7179.8|7178.8|583
1699977600000|2023-11-14 16:00:00|7186.3|7185.3|7190.5|7189.5|7190.5|7189.5|7185.8|7184.8|804
1699977900000|2023-11-14 16:05:00|7190.3|7189.3|7191.8|7190.8|7193.8|7192.8|7189|7188|674
1699978200000|2023-11-14 16:10:00|7192|7191|7194|7193|7196|7195|7191.3|7190.3|995
1699978500000|2023-11-14 16:15:00|7193.5|7192.5|7192.8|7191.8|7196.3|7195.3|7192.3|7191.3|715
1699978800000|2023-11-14 16:20:00|7192.5|7191.5|7194.8|7193.8|7195.3|7194.3|7191.3|7190.3|698
1699979100000|2023-11-14 16:25:00|7194.5|7193.5|7196.3|7195.3|7197.3|7196.3|7192.8|7191.8|2787
1699979400000|2023-11-14 16:30:00|7196.8|7194.8|7189|7187|7197.3|7195.3|7187.5|7185.5|2513
1699979700000|2023-11-14 16:35:00|7188.8|7186.8|7187|7185|7191.8|7189.8|7186.3|7184.3|2415
1699980000000|2023-11-14 16:40:00|7186.8|7184.8|7187.3|7185.3|7189.3|7187.3|7186.5|7184.5|310
1699980300000|2023-11-14 16:45:00|7187.5|7185.5|7185.3|7183.3|7188.8|7186.8|7184.8|7182.8|199
1699980600000|2023-11-14 16:50:00|7185|7183|7183.5|7181.5|7185.5|7183.5|7181.5|7179.5|232
1699980900000|2023-11-14 16:55:00|7183.3|7181.3|7176.3|7174.3|7183.3|7181.3|7176.3|7174.3|224
1699981200000|2023-11-14 17:00:00|7176.8|7174.8|7178|7176|7179|7177|7175.8|7173.8|288
1699981500000|2023-11-14 17:05:00|7178.3|7176.3|7177.3|7175.3|7178.8|7176.8|7175.8|7173.8|307
1699981800000|2023-11-14 17:10:00|7177.5|7175.5|7179.3|7177.3|7179.5|7177.5|7176|7174|171
1699982100000|2023-11-14 17:15:00|7179|7177|7177|7175|7179|7177|7176.8|7174.8|112
1699982400000|2023-11-14 17:20:00|7176.8|7174.8|7176|7174|7177.3|7175.3|7174.8|7172.8|151
1699982700000|2023-11-14 17:25:00|7175.8|7173.8|7177.3|7175.3|7178.3|7176.3|7175.8|7173.8|151
1699983000000|2023-11-14 17:30:00|7177.5|7175.5|7180.3|7178.3|7181.3|7179.3|7177.3|7175.3|119
1699983300000|2023-11-14 17:35:00|7180|7178|7180|7178|7180.3|7178.3|7178.3|7176.3|78
1699983600000|2023-11-14 17:40:00|7179.8|7177.8|7180.8|7178.8|7181.3|7179.3|7178.8|7176.8|80
1699983900000|2023-11-14 17:45:00|7181|7179|7182.5|7180.5|7183.3|7181.3|7180|7178|172
1699984200000|2023-11-14 17:50:00|7182.3|7180.3|7179|7177|7182.5|7180.5|7176.8|7174.8|372
1699984500000|2023-11-14 17:55:00|7178.8|7176.8|7179.3|7177.3|7180|7178|7178.3|7176.3|66
1699984800000|2023-11-14 18:00:00|7179|7177|7181.5|7179.5|7181.8|7179.8|7179|7177|77
1699985100000|2023-11-14 18:05:00|7181.3|7179.3|7184.3|7182.3|7185|7183|7180.8|7178.8|133
1699985400000|2023-11-14 18:10:00|7184.5|7182.5|7182.5|7180.5|7184.8|7182.8|7182|7180|145
1699985700000|2023-11-14 18:15:00|7182.3|7180.3|7183.5|7181.5|7183.8|7181.8|7181.8|7179.8|32
1699986000000|2023-11-14 18:20:00|7183.3|7181.3|7185.3|7183.3|7185.5|7183.5|7183|7181|136
1699986300000|2023-11-14 18:25:00|7185.5|7183.5|7186.5|7184.5|7186.5|7184.5|7184.8|7182.8|51
1699986600000|2023-11-14 18:30:00|7186.3|7184.3|7185.5|7183.5|7187.8|7185.8|7185.3|7183.3|197
1699986900000|2023-11-14 18:35:00|7185.3|7183.3|7185|7183|7185.8|7183.8|7183.8|7181.8|50
1699987200000|2023-11-14 18:40:00|7185.3|7183.3|7184|7182|7185.8|7183.8|7183.3|7181.3|82
1699987500000|2023-11-14 18:45:00|7183.8|7181.8|7185.5|7183.5|7185.5|7183.5|7182.3|7180.3|39
1699987800000|2023-11-14 18:50:00|7185.3|7183.3|7183.5|7181.5|7185.5|7183.5|7183.5|7181.5|24
1699988100000|2023-11-14 18:55:00|7183.8|7181.8|7180.5|7178.5|7184.3|7182.3|7180.5|7178.5|62
1699988400000|2023-11-14 19:00:00|7180.8|7178.8|7179.5|7177.5|7182|7180|7178.8|7176.8|80
1699988700000|2023-11-14 19:05:00|7179.3|7177.3|7179.5|7177.5|7180.3|7178.3|7176.8|7174.8|50
1699989000000|2023-11-14 19:10:00|7179.3|7177.3|7181|7179|7181.3|7179.3|7176.5|7174.5|79
1699989300000|2023-11-14 19:15:00|7181.3|7179.3|7181.3|7179.3|7182|7180|7180|7178|23
1699989600000|2023-11-14 19:20:00|7181.5|7179.5|7181.3|7179.3|7181.5|7179.5|7180.3|7178.3|14
1699989900000|2023-11-14 19:25:00|7181|7179|7183.3|7181.3|7183.8|7181.8|7180.5|7178.5|12
1699990200000|2023-11-14 19:30:00|7183|7181|7184.5|7182.5|7185.5|7183.5|7183|7181|22
1699990500000|2023-11-14 19:35:00|7184.8|7182.8|7184.8|7182.8|7185.3|7183.3|7184.5|7182.5|32
1699990800000|2023-11-14 19:40:00|7185|7183|7185|7183|7186.8|7184.8|7184.8|7182.8|48
1699991100000|2023-11-14 19:45:00|7184.8|7182.8|7186.3|7184.3|7186.8|7184.8|7184.5|7182.5|64
1699991400000|2023-11-14 19:50:00|7186.5|7184.5|7188|7186|7188.3|7186.3|7186.3|7184.3|20
1699991700000|2023-11-14 19:55:00|7188.3|7186.3|7189|7187|7189.8|7187.8|7188.3|7186.3|31
1699992000000|2023-11-14 20:00:00|7188.8|7186.8|7189.5|7187.5|7189.8|7187.8|7188.3|7186.3|36
1699992300000|2023-11-14 20:05:00|7189.3|7187.3|7193.5|7191.5|7193.5|7191.5|7189.3|7187.3|37
1699992600000|2023-11-14 20:10:00|7193.3|7191.3|7194.5|7192.5|7195.3|7193.3|7193|7191|97
1699992900000|2023-11-14 20:15:00|7194.8|7192.8|7195|7193|7196|7194|7194.5|7192.5|56
1699993200000|2023-11-14 20:20:00|7194.8|7192.8|7193.8|7191.8|7195.8|7193.8|7193.8|7191.8|22
1699993500000|2023-11-14 20:25:00|7193.3|7191.3|7195.8|7193.8|7195.8|7193.8|7192.3|7190.3|47
1699993800000|2023-11-14 20:30:00|7195.5|7193.5|7195|7193|7197.8|7195.8|7195|7193|75
1699994100000|2023-11-14 20:35:00|7194.8|7192.8|7194|7192|7195.8|7193.8|7192.3|7190.3|39
1699994400000|2023-11-14 20:40:00|7193.8|7191.8|7192.3|7190.3|7194.5|7192.5|7192|7190|65
1699994700000|2023-11-14 20:45:00|7192|7190|7188|7186|7192.3|7190.3|7188|7186|105
1699995000000|2023-11-14 20:50:00|7187.8|7185.8|7186.5|7184.5|7187.8|7185.8|7184|7182|277
1699995300000|2023-11-14 20:55:00|7187.3|7185.3|7189.5|7187.5|7189.8|7187.8|7184.3|7182.3|222
1699995600000|2023-11-14 21:00:00|7189.9|7185.9|7191|7187|7196.8|7192.8|7185.7|7181.7|46637
1699995900000|2023-11-14 21:05:00|7190.7|7186.7|7189.8|7185.8|7191.4|7187.4|7188.9|7184.9|0
1699996200000|2023-11-14 21:10:00|7190.1|7186.1|7190.1|7186.1|7190.7|7186.7|7189.8|7185.8|0
1699996500000|2023-11-14 21:15:00|7190.6|7186.6|7189.7|7185.7|7190.9|7186.9|7189.7|7185.7|0
1699996800000|2023-11-14 21:20:00|7189.9|7185.9|7190|7186|7190.5|7186.5|7189.7|7185.7|0
1699997100000|2023-11-14 21:25:00|7190.5|7186.5|7193.2|7189.2|7193.2|7189.2|7190.5|7186.5|0
1699997400000|2023-11-14 21:30:00|7193.7|7189.7|7193.3|7189.3|7193.7|7189.7|7193.2|7189.2|0
1699997700000|2023-11-14 21:35:00|7193.2|7189.2|7192.9|7188.9|7193.3|7189.3|7192.9|7188.9|0
1699998000000|2023-11-14 21:40:00|7193.2|7189.2|7193.2|7189.2|7193.2|7189.2|7192.9|7188.9|0
1699998300000|2023-11-14 21:45:00|7192.9|7188.9|7191.1|7187.1|7193.2|7189.2|7191.1|7187.1|0
1699998600000|2023-11-14 21:50:00|7191.6|7187.6|7192|7188|7192.8|7188.8|7191.6|7187.6|0
1699998900000|2023-11-14 21:55:00|7192.3|7188.3|7191.3|7187.3|7192.3|7188.3|7191.2|7187.2|0
1699999200000|2023-11-14 22:00:00|7191.4|7187.4|7191.1|7187.1|7192.1|7188.1|7191.1|7187.1|0
1699999500000|2023-11-14 22:05:00|7190.9|7186.9|7191.4|7187.4|7192.2|7188.2|7190.6|7186.6|0
1699999800000|2023-11-14 22:10:00|7191.6|7187.6|7190.7|7186.7|7191.7|7187.7|7190.6|7186.6|0
1700000100000|2023-11-14 22:15:00|7190.8|7186.8|7192.6|7188.6|7192.6|7188.6|7190.8|7186.8|0
1700000400000|2023-11-14 22:20:00|7192.7|7188.7|7192.6|7188.6|7192.7|7188.7|7192.6|7188.6|0
1700000700000|2023-11-14 22:25:00|7192.7|7188.7|7192.6|7188.6|7193.1|7189.1|7192.6|7188.6|0
1700001000000|2023-11-14 22:30:00|7192.4|7188.4|7192.2|7188.2|7192.6|7188.6|7192.2|7188.2|0
1700001300000|2023-11-14 22:35:00|7192.6|7188.6|7192.9|7188.9|7192.9|7188.9|7192.4|7188.4|0
1700001600000|2023-11-14 22:40:00|7193.1|7189.1|7193.1|7189.1|7193.1|7189.1|7193.1|7189.1|0
1700001900000|2023-11-14 22:45:00|7193.2|7189.2|7193.2|7189.2|7193.2|7189.2|7193.1|7189.1|0
1700002200000|2023-11-14 22:50:00|7193.1|7189.1|7193.1|7189.1|7193.6|7189.6|7192.9|7188.9|0
1700002500000|2023-11-14 22:55:00|7193.4|7189.4|7193.2|7189.2|7193.6|7189.6|7192.9|7188.9|0
1700002800000|2023-11-14 23:00:00|7193.3|7189.3|7196.8|7192.8|7197.4|7193.4|7192.6|7188.6|0
1700003100000|2023-11-14 23:05:00|7196.4|7192.4|7196.8|7192.8|7197.4|7193.4|7196.3|7192.3|0
1700003400000|2023-11-14 23:10:00|7197.1|7193.1|7197.1|7193.1|7197.4|7193.4|7196.8|7192.8|0
1700003700000|2023-11-14 23:15:00|7197.2|7193.2|7197.2|7193.2|7198|7194|7196.3|7192.3|0
1700004000000|2023-11-14 23:20:00|7197.1|7193.1|7197.3|7193.3|7197.7|7193.7|7196.8|7192.8|0
1700004300000|2023-11-14 23:25:00|7196.8|7192.8|7197.6|7193.6|7198|7194|7196.8|7192.8|0
1700004600000|2023-11-14 23:30:00|7197.8|7193.8|7196.8|7192.8|7198|7194|7196.5|7192.5|0
1700004900000|2023-11-14 23:35:00|7197.3|7193.3|7198.6|7194.6|7198.6|7194.6|7197.3|7193.3|0
1700005200000|2023-11-14 23:40:00|7198.4|7194.4|7199|7195|7200.1|7196.1|7198.1|7194.1|0
1700005500000|2023-11-14 23:45:00|7198.9|7194.9|7196.3|7192.3|7199|7195|7196.3|7192.3|0
1700005800000|2023-11-14 23:50:00|7195.9|7191.9|7196.3|7192.3|7197.5|7193.5|7195.4|7191.4|0
1700006100000|2023-11-14 23:55:00|7195.8|7191.8|7195.4|7191.4|7196.3|7192.3|7194.6|7190.6|0
1700006400000|2023-11-15 00:00:00|7195.8|7191.8|7194.6|7190.6|7196.6|7192.6|7194.2|7190.2|0
1700006700000|2023-11-15 00:05:00|7194.2|7190.2|7194.6|7190.6|7194.9|7190.9|7193.7|7189.7|0
1700007000000|2023-11-15 00:10:00|7194.2|7190.2|7192.2|7188.2|7194.4|7190.4|7192.2|7188.2|0
1700007300000|2023-11-15 00:15:00|7192.5|7188.5|7196.1|7193.1|7196.1|7193.1|7191.2|7188.2|0
1700007600000|2023-11-15 00:20:00|7197.7|7194.7|7196.1|7193.1|7197.7|7194.7|7196.1|7193.1|0
1700007900000|2023-11-15 00:25:00|7196|7193|7197.7|7194.7|7197.7|7194.7|7196|7193|0
1700008200000|2023-11-15 00:30:00|7196.1|7193.1|7194.5|7191.5|7197.7|7194.7|7194.5|7191.5|0
1700008800000|2023-11-15 00:40:00|7194.4|7191.4|7192.8|7189.8|7194.5|7191.5|7192.8|7189.8|0
1700009100000|2023-11-15 00:45:00|7191.2|7188.2|7191.2|7188.2|7191.2|7188.2|7191.2|7188.2|0
1700009400000|2023-11-15 00:50:00|7192.9|7189.9|7192.9|7189.9|7194.5|7191.5|7192.9|7189.9|0
1700009700000|2023-11-15 00:55:00|7191.3|7188.3|7191.3|7188.3|7191.3|7188.3|7191.3|7188.3|0
1700010000000|2023-11-15 01:00:00|7192.9|7189.9|7191.3|7188.3|7192.9|7189.9|7191.3|7188.3|0
1700010300000|2023-11-15 01:05:00|7192.1|7189.1|7192.9|7189.9|7193|7190|7192.1|7189.1|0
1700010600000|2023-11-15 01:10:00|7193|7190|7194.3|7191.3|7194.3|7191.3|7193|7190|0
1700010900000|2023-11-15 01:15:00|7195.9|7192.9|7194.2|7191.2|7195.9|7192.9|7194.2|7191.2|0
1700011200000|2023-11-15 01:20:00|7194.3|7191.3|7192.6|7189.6|7194.3|7191.3|7191|7188|0
1700011500000|2023-11-15 01:25:00|7191|7188|7191|7188|7192.6|7189.6|7191|7188|0
1700011800000|2023-11-15 01:30:00|7192.6|7189.6|7187.7|7184.7|7192.6|7189.6|7187.7|7184.7|0
1700012100000|2023-11-15 01:35:00|7189.3|7186.3|7191|7188|7191|7188|7187.7|7184.7|0
1700012400000|2023-11-15 01:40:00|7192.6|7189.6|7192.6|7189.6|7194.3|7191.3|7192.6|7189.6|0
1700012700000|2023-11-15 01:45:00|7192.7|7189.7|7194.3|7191.3|7194.3|7191.3|7192.6|7189.6|0
1700013000000|2023-11-15 01:50:00|7192.6|7189.6|7191|7188|7192.7|7189.7|7191|7188|0
1700013300000|2023-11-15 01:55:00|7192.6|7189.6|7192.6|7189.6|7192.6|7189.6|7192.6|7189.6|0
1700013600000|2023-11-15 02:00:00|7192.7|7189.7|7191|7188|7195.9|7192.9|7191|7188|0
1700013900000|2023-11-15 02:05:00|7192.6|7189.6|7191.7|7188.7|7192.6|7189.6|7190.9|7187.9|0
1700014200000|2023-11-15 02:10:00|7192.5|7189.5|7192.5|7189.5|7194.2|7191.2|7190.9|7187.9|0
1700014500000|2023-11-15 02:15:00|7192.6|7189.6|7194.2|7191.2|7194.2|7191.2|7192.5|7189.5|0
1700014800000|2023-11-15 02:20:00|7192.6|7189.6|7194.2|7191.2|7194.2|7191.2|7192.6|7189.6|0
1700015100000|2023-11-15 02:25:00|7193.4|7190.4|7194.1|7191.1|7194.2|7191.2|7193.4|7190.4|0
1700015400000|2023-11-15 02:30:00|7194.2|7191.2|7195.8|7192.8|7195.8|7192.8|7194.1|7191.1|0
1700015700000|2023-11-15 02:35:00|7196.6|7193.6|7197.4|7194.4|7197.4|7194.4|7196.6|7193.6|0
1700016000000|2023-11-15 02:40:00|7197.5|7194.5|7199.1|7196.1|7199.1|7196.1|7197.4|7194.4|0
1700016300000|2023-11-15 02:45:00|7200.7|7197.7|7200.7|7197.7|7200.8|7197.8|7199.1|7196.1|0
1700016600000|2023-11-15 02:50:00|7200.8|7197.8|7201|7198|7201|7198|7199|7196|0
1700017200000|2023-11-15 03:00:00|7200.2|7197.2|7201|7198|7201|7198|7199.4|7196.4|0
1700017500000|2023-11-15 03:05:00|7201.1|7198.1|7201.1|7198.1|7201.1|7198.1|7201|7198|0
1700018400000|2023-11-15 03:20:00|7199.5|7196.5|7197.8|7194.8|7199.5|7196.5|7197.8|7194.8|0
1700019000000|2023-11-15 03:30:00|7196.2|7193.2|7194.5|7191.5|7196.2|7193.2|7194.5|7191.5|0
1700019300000|2023-11-15 03:35:00|7196.1|7193.1|7196.1|7193.1|7196.1|7193.1|7194.5|7191.5|0
1700019600000|2023-11-15 03:40:00|7196.2|7193.2|7196.2|7193.2|7196.2|7193.2|7196.2|7193.2|0
1700020500000|2023-11-15 03:55:00|7197.8|7194.8|7199.5|7196.5|7199.5|7196.5|7197.8|7194.8|0
1700020800000|2023-11-15 04:00:00|7198.6|7195.6|7197.9|7194.9|7198.6|7195.6|7197.8|7194.8|0
1700021100000|2023-11-15 04:05:00|7199.5|7196.5|7199.5|7196.5|7199.5|7196.5|7199.5|7196.5|0
1700021700000|2023-11-15 04:15:00|7197.9|7194.9|7197.9|7194.9|7197.9|7194.9|7197.9|7194.9|0
1700022000000|2023-11-15 04:20:00|7197.8|7194.8|7197.8|7194.8|7197.9|7194.9|7197.8|7194.8|0
1700022600000|2023-11-15 04:30:00|7199.5|7196.5|7199.5|7196.5|7199.5|7196.5|7199.4|7196.4|0
1700022900000|2023-11-15 04:35:00|7199.4|7196.4|7197.8|7194.8|7199.5|7196.5|7197.8|7194.8|0
1700024400000|2023-11-15 05:00:00|7196.2|7193.2|7196.2|7193.2|7196.2|7193.2|7194.5|7191.5|0
1700024700000|2023-11-15 05:05:00|7194.6|7191.6|7194.5|7191.5|7196.2|7193.2|7194.5|7191.5|0
1700025000000|2023-11-15 05:10:00|7194.6|7191.6|7196.2|7193.2|7196.2|7193.2|7194.6|7191.6|0
1700025300000|2023-11-15 05:15:00|7197|7194|7196.1|7193.1|7197.8|7194.8|7196.1|7193.1|0
1700025600000|2023-11-15 05:20:00|7197.7|7194.7|7197.7|7194.7|7197.7|7194.7|7197.7|7194.7|0
1700025900000|2023-11-15 05:25:00|7196.1|7193.1|7205.9|7202.9|7206.8|7203.8|7196.1|7193.1|0
1700026200000|2023-11-15 05:30:00|7204.3|7201.3|7205.9|7202.9|7205.9|7202.9|7204.3|7201.3|0
1700026500000|2023-11-15 05:35:00|7207.5|7204.5|7209.2|7206.2|7209.2|7206.2|7207.1|7204.1|0
1700026800000|2023-11-15 05:40:00|7207.6|7204.6|7207.1|7204.1|7207.6|7204.6|7205.5|7202.5|0
1700027100000|2023-11-15 05:45:00|7207|7204|7208.7|7205.7|7208.7|7205.7|7207|7204|0
1700027400000|2023-11-15 05:50:00|7208.6|7205.6|7206.9|7203.9|7208.6|7205.6|7206.9|7203.9|0
1700027700000|2023-11-15 05:55:00|7207|7204|7203.6|7200.6|7207|7204|7203.6|7200.6|0
1700028000000|2023-11-15 06:00:00|7203.8|7200.8|7203.8|7200.8|7203.8|7200.8|7202.2|7199.2|0
1700028300000|2023-11-15 06:05:00|7203.3|7200.3|7203.3|7200.3|7204.9|7201.9|7203.3|7200.3|0
1700028600000|2023-11-15 06:10:00|7203.2|7200.2|7203.3|7200.3|7203.3|7200.3|7203.2|7200.2|0
1700028900000|2023-11-15 06:15:00|7203.4|7200.4|7203.5|7200.5|7203.5|7200.5|7203.4|7200.4|0
1700029200000|2023-11-15 06:20:00|7205.1|7202.1|7203.7|7200.7|7205.1|7202.1|7203.5|7200.5|0
1700029500000|2023-11-15 06:25:00|7203.8|7200.8|7207.1|7204.1|7207.1|7204.1|7203.7|7200.7|0
1700029800000|2023-11-15 06:30:00|7207.2|7204.2|7207.7|7204.7|7210.4|7207.4|7207.1|7204.1|0
1700030100000|2023-11-15 06:35:00|7207.8|7204.8|7209.8|7206.8|7211.4|7208.4|7207.8|7204.8|0
1700030400000|2023-11-15 06:40:00|7209.9|7206.9|7209.8|7206.8|7209.9|7206.9|7208.1|7205.1|0
1700030700000|2023-11-15 06:45:00|7209.9|7206.9|7211.2|7208.2|7213|7210|7209.9|7206.9|0
1700031000000|2023-11-15 06:50:00|7211.3|7208.3|7213.5|7210.5|7215.3|7212.3|7211.2|7208.2|0
1700031300000|2023-11-15 06:55:00|7212.7|7209.7|7211.9|7208.9|7213.5|7210.5|7208.6|7205.6|0
1700031600000|2023-11-15 07:00:00|7210.3|7207.3|7204.6|7202.6|7215.7|7213.4|7203.1|7201.1|412
1700031900000|2023-11-15 07:05:00|7204.9|7202.9|7204.1|7202.1|7205.1|7203.1|7200.6|7198.6|245
1700032200000|2023-11-15 07:10:00|7204.4|7202.4|7201.6|7199.6|7205.4|7203.4|7200.4|7198.4|82
1700032500000|2023-11-15 07:15:00|7201.9|7199.9|7203.1|7201.1|7204.6|7202.6|7200.1|7198.1|73
1700032800000|2023-11-15 07:20:00|7202.9|7200.9|7199.1|7197.1|7203.6|7201.6|7197.9|7195.9|316
1700033100000|2023-11-15 07:25:00|7198.9|7196.9|7201.1|7199.1|7202.1|7200.1|7198.4|7196.4|81
1700033400000|2023-11-15 07:30:00|7200.9|7198.9|7201.6|7199.6|7202.6|7200.6|7199.6|7197.6|106
1700033700000|2023-11-15 07:35:00|7201.4|7199.4|7203.4|7201.4|7203.6|7201.6|7199.4|7197.4|135
1700034000000|2023-11-15 07:40:00|7203.1|7201.1|7203.1|7201.1|7203.4|7201.4|7202.4|7200.4|51
1700034300000|2023-11-15 07:45:00|7202.9|7200.9|7200.9|7198.9|7203.4|7201.4|7200.1|7198.1|141
1700034600000|2023-11-15 07:50:00|7200.6|7198.6|7201.6|7199.6|7203.9|7201.9|7200.6|7198.6|150
1700034900000|2023-11-15 07:55:00|7201.4|7199.4|7194.1|7192.1|7201.4|7199.4|7193.6|7191.6|412
1700035200000|2023-11-15 08:00:00|7193.6|7192.6|7214.1|7213.1|7215.4|7214.4|7192.9|7191.9|3406
1700035500000|2023-11-15 08:05:00|7214.6|7213.6|7220.4|7219.4|7225.6|7224.6|7213.1|7212.1|1161
1700035800000|2023-11-15 08:10:00|7220.1|7219.1|7225.6|7224.6|7231.6|7230.6|7213.9|7212.9|1347
1700036100000|2023-11-15 08:15:00|7225.4|7224.4|7231.6|7230.6|7236.4|7235.4|7225.1|7224.1|870
1700036400000|2023-11-15 08:20:00|7231.4|7230.4|7226.6|7225.6|7235.4|7234.4|7223.4|7222.4|833
1700036700000|2023-11-15 08:25:00|7226.9|7225.9|7224.9|7223.9|7228.9|7227.9|7222.4|7221.4|642
1700037000000|2023-11-15 08:30:00|7224.6|7223.6|7228.6|7227.6|7228.9|7227.9|7221.4|7220.4|966
1700037300000|2023-11-15 08:35:00|7228.4|7227.4|7233.4|7232.4|7236.9|7235.9|7228.4|7227.4|5864
1700037600000|2023-11-15 08:40:00|7233.3|7232.3|7235.8|7234.8|7238|7237|7231|7230|451
1700037900000|2023-11-15 08:45:00|7235.5|7234.5|7238.3|7237.3|7240|7239|7234.8|7233.8|479
1700038200000|2023-11-15 08:50:00|7238.8|7237.8|7238|7237|7241.5|7240.5|7236|7235|547
1700038500000|2023-11-15 08:55:00|7237.8|7236.8|7242.3|7241.3|7243.3|7242.3|7236.5|7235.5|1612
1700038800000|2023-11-15 09:00:00|7242.5|7241.5|7243.8|7242.8|7246.3|7245.3|7240.8|7239.8|6578
1700039100000|2023-11-15 09:05:00|7244.3|7243.3|7240|7239|7244.8|7243.8|7238|7237|385
1700039400000|2023-11-15 09:10:00|7240.3|7239.3|7229.3|7228.3|7240.3|7239.3|7229|7228|595
1700039700000|2023-11-15 09:15:00|7229.5|7228.5|7226.8|7225.8|7231.8|7230.8|7226.3|7225.3|439
1700040000000|2023-11-15 09:20:00|7227|7226|7234.3|7233.3|7235.8|7234.8|7225.8|7224.8|4357
1700040300000|2023-11-15 09:25:00|7234|7233|7232.8|7231.8|7234.3|7233.3|7227.8|7226.8|1354
1700040600000|2023-11-15 09:30:00|7233|7232|7222.3|7221.3|7233.3|7232.3|7221.8|7220.8|1317
1700040900000|2023-11-15 09:35:00|7222|7221|7218.5|7217.5|7222.8|7221.8|7217|7216|742
1700041200000|2023-11-15 09:40:00|7218.3|7217.3|7210.5|7209.5|7219.3|7218.3|7208.5|7207.5|622
1700041500000|2023-11-15 09:45:00|7210.8|7209.8|7210|7209|7217.3|7216.3|7209|7208|538
1700041800000|2023-11-15 09:50:00|7210.3|7209.3|7208|7207|7211.8|7210.8|7206.3|7205.3|3368
1700042100000|2023-11-15 09:55:00|7207.8|7206.8|7209.8|7208.8|7211.5|7210.5|7207.8|7206.8|2267
1700042400000|2023-11-15 10:00:00|7210|7209|7208.5|7207.5|7210.3|7209.3|7206.3|7205.3|379
1700042700000|2023-11-15 10:05:00|7208.8|7207.8|7210.3|7209.3|7210.8|7209.8|7206.8|7205.8|402
1700043000000|2023-11-15 10:10:00|7210|7209|7208.8|7207.8|7212.5|7211.5|7208.3|7207.3|270
1700043300000|2023-11-15 10:15:00|7208.5|7207.5|7214.8|7213.8|7215.3|7214.3|7208.3|7207.3|873
1700043600000|2023-11-15 10:20:00|7215|7214|7213.8|7212.8|7215.3|7214.3|7211.8|7210.8|207
1700043900000|2023-11-15 10:25:00|7214|7213|7218|7217|7218.3|7217.3|7214|7213|366
1700044200000|2023-11-15 10:30:00|7218.3|7217.3|7222.8|7221.8|7222.8|7221.8|7217.8|7216.8|326
1700044500000|2023-11-15 10:35:00|7222.5|7221.5|7228.5|7227.5|7228.8|7227.8|7222.3|7221.3|621
1700044800000|2023-11-15 10:40:00|7228.3|7227.3|7225|7224|7229.3|7228.3|7224.3|7223.3|798
1700045100000|2023-11-15 10:45:00|7225.3|7224.3|7222.5|7221.5|7225.3|7224.3|7222|7221|325
1700045400000|2023-11-15 10:50:00|7222.8|7221.8|7225.8|7224.8|7226.5|7225.5|7221.5|7220.5|175
1700045700000|2023-11-15 10:55:00|7225.5|7224.5|7223.5|7222.5|7225.8|7224.8|7221|7220|4881
1700046000000|2023-11-15 11:00:00|7224|7223|7222.8|7221.8|7226.3|7225.3|7222.8|7221.8|457
1700046300000|2023-11-15 11:05:00|7222|7221|7222.8|7221.8|7223.5|7222.5|7219|7218|124
1700046600000|2023-11-15 11:10:00|7223|7222|7222.5|7221.5|7225|7224|7220.3|7219.3|96
1700046900000|2023-11-15 11:15:00|7222.8|7221.8|7226.3|7225.3|7226.5|7225.5|7222|7221|105
1700047200000|2023-11-15 11:20:00|7226|7225|7228|7227|7228|7227|7225.8|7224.8|1177
1700047500000|2023-11-15 11:25:00|7228.3|7227.3|7229|7228|7229.8|7228.8|7226.8|7225.8|158
1700047800000|2023-11-15 11:30:00|7228.8|7227.8|7234.3|7233.3|7236.3|7235.3|7228.8|7227.8|155
1700048100000|2023-11-15 11:35:00|7234.5|7233.5|7233.5|7232.5|7236.3|7235.3|7232.8|7231.8|186
1700048400000|2023-11-15 11:40:00|7233.8|7232.8|7233.5|7232.5|7235.3|7234.3|7230|7229|82
1700048700000|2023-11-15 11:45:00|7233.8|7232.8|7236|7235|7236|7235|7232.5|7231.5|113
1700049000000|2023-11-15 11:50:00|7236.3|7235.3|7237|7236|7237.3|7236.3|7233.3|7232.3|114
1700049300000|2023-11-15 11:55:00|7237.3|7236.3|7236.5|7235.5|7237.3|7236.3|7234.3|7233.3|108
1700049600000|2023-11-15 12:00:00|7236.3|7235.3|7234.3|7233.3|7237.3|7236.3|7232.3|7231.3|118
1700049900000|2023-11-15 12:05:00|7234|7233|7226.5|7225.5|7234.3|7233.3|7226.5|7225.5|106
1700050200000|2023-11-15 12:10:00|7226.8|7225.8|7229.3|7228.3|7230.3|7229.3|7226.3|7225.3|77
1700050500000|2023-11-15 12:15:00|7229|7228|7223.8|7222.8|7229|7228|7223.5|7222.5|74
1700050800000|2023-11-15 12:20:00|7223.5|7222.5|7221|7220|7225.3|7224.3|7216.8|7215.8|77
1700051100000|2023-11-15 12:25:00|7220.8|7219.8|7227|7226|7229.3|7228.3|7220.3|7219.3|91
1700051400000|2023-11-15 12:30:00|7227.3|7226.3|7230.5|7229.5|7232.3|7231.3|7227.3|7226.3|449
1700051700000|2023-11-15 12:35:00|7230.3|7229.3|7229.5|7228.5|7231.3|7230.3|7228|7227|278
1700052000000|2023-11-15 12:40:00|7229.8|7228.8|7227.8|7226.8|7230.8|7229.8|7226.5|7225.5|46
1700052300000|2023-11-15 12:45:00|7227.5|7226.5|7225.5|7224.5|7229|7228|7224.5|7223.5|95
1700052600000|2023-11-15 12:50:00|7225.8|7224.8|7229.3|7228.3|7230.3|7229.3|7225.5|7224.5|114
1700052900000|2023-11-15 12:55:00|7229.5|7228.5|7231.8|7230.8|7233|7232|7227.5|7226.5|202
1700053200000|2023-11-15 13:00:00|7231.5|7230.5|7233.3|7232.3|7233.5|7232.5|7230.3|7229.3|171
1700053500000|2023-11-15 13:05:00|7233|7232|7236.5|7235.5|7238.5|7237.5|7231.3|7230.3|302
1700053800000|2023-11-15 13:10:00|7236.8|7235.8|7231.5|7230.5|7237|7236|7229.5|7228.5|536
1700054100000|2023-11-15 13:15:00|7231.8|7230.8|7231|7230|7234|7233|7230|7229|141
1700054400000|2023-11-15 13:20:00|7231.3|7230.3|7232.5|7231.5|7232.8|7231.8|7228.3|7227.3|145
1700054700000|2023-11-15 13:25:00|7232.3|7231.3|7228.8|7227.8|7233|7232|7228.8|7227.8|190
1700055000000|2023-11-15 13:30:00|7229|7228|7221.5|7220.5|7233.5|7232.5|7218.3|7217.3|276
1700055300000|2023-11-15 13:35:00|7221.3|7220.3|7215.8|7214.8|7223.8|7222.8|7214.3|7213.3|288
1700055600000|2023-11-15 13:40:00|7215.5|7214.5|7212.5|7211.5|7220.8|7219.8|7210.5|7209.5|403
1700055900000|2023-11-15 13:45:00|7212.8|7211.8|7216.5|7215.5|7219.3|7218.3|7211.8|7210.8|189
1700056200000|2023-11-15 13:50:00|7216.3|7215.3|7218.8|7217.8|7218.8|7217.8|7213.3|7212.3|180
1700056500000|2023-11-15 13:55:00|7218.5|7217.5|7211|7210|7219|7218|7209.8|7208.8|194
1700056800000|2023-11-15 14:00:00|7211.3|7210.3|7206.8|7205.8|7212.8|7211.8|7205.5|7204.5|263
1700057100000|2023-11-15 14:05:00|7207|7206|7202|7201|7207.3|7206.3|7201.3|7200.3|337
1700057400000|2023-11-15 14:10:00|7202.3|7201.3|7201|7200|7202.3|7201.3|7198.3|7197.3|256
1700057700000|2023-11-15 14:15:00|7201.3|7200.3|7203|7202|7203|7202|7199|7198|267
1700058000000|2023-11-15 14:20:00|7202.8|7201.8|7200.3|7199.3|7202.8|7201.8|7199|7198|801
1700058300000|2023-11-15 14:25:00|7200|7199|7205|7204|7205.5|7204.5|7199.8|7198.8|229
1700058600000|2023-11-15 14:30:00|7205.5|7204.5|7214|7213|7214.3|7213.3|7205.5|7204.5|282
1700058900000|2023-11-15 14:35:00|7214.3|7213.3|7211.3|7210.3|7215.5|7214.5|7208.8|7207.8|307
1700059200000|2023-11-15 14:40:00|7211.5|7210.5|7208.3|7207.3|7212.5|7211.5|7203|7202|363
1700059500000|2023-11-15 14:45:00|7208|7207|7213.3|7212.3|7215.8|7214.8|7206.5|7205.5|436
1700059800000|2023-11-15 14:50:00|7213|7212|7210.8|7209.8|7214|7213|7203.8|7202.8|471
1700060100000|2023-11-15 14:55:00|7210.5|7209.5|7206.5|7205.5|7211.3|7210.3|7205.3|7204.3|1716
1700060400000|2023-11-15 15:00:00|7207|7206|7215.8|7214.8|7216.3|7215.3|7205.5|7204.5|538
1700060700000|2023-11-15 15:05:00|7215.5|7214.5|7218.5|7217.5|7218.8|7217.8|7212.3|7211.3|267
1700061000000|2023-11-15 15:10:00|7218.6|7217.6|7218.1|7217.1|7219.9|7218.9|7215.6|7214.6|242
1700061300000|2023-11-15 15:15:00|7218.4|7217.4|7219.1|7218.1|7221.1|7220.1|7218.4|7217.4|424
1700061600000|2023-11-15 15:20:00|7218.9|7217.9|7219.4|7218.4|7219.4|7218.4|7216.1|7215.1|1580
1700061900000|2023-11-15 15:25:00|7219.1|7218.1|7212.6|7211.6|7219.6|7218.6|7212.4|7211.4|522
1700062200000|2023-11-15 15:30:00|7212.4|7211.4|7213.4|7212.4|7215.9|7214.9|7208.6|7207.6|281
1700062500000|2023-11-15 15:35:00|7213.6|7212.6|7211.4|7210.4|7214.6|7213.6|7209.1|7208.1|345
1700062800000|2023-11-15 15:40:00|7211.6|7210.6|7211.1|7210.1|7213.6|7212.6|7208.1|7207.1|235
1700063100000|2023-11-15 15:45:00|7211.4|7210.4|7214.1|7213.1|7214.9|7213.9|7210.9|7209.9|260
1700063400000|2023-11-15 15:50:00|7213.9|7212.9|7214.9|7213.9|7215.6|7214.6|7212.1|7211.1|207
1700063700000|2023-11-15 15:55:00|7214.6|7213.6|7214.1|7213.1|7216.4|7215.4|7212.9|7211.9|196
1700064000000|2023-11-15 16:00:00|7213.9|7212.9|7218.1|7217.1|7219.4|7218.4|7213.9|7212.9|352
1700064300000|2023-11-15 16:05:00|7217.9|7216.9|7215.6|7214.6|7218.9|7217.9|7213.1|7212.1|3772
1700064600000|2023-11-15 16:10:00|7215.9|7214.9|7214.1|7213.1|7216.9|7215.9|7213.1|7212.1|195
1700064900000|2023-11-15 16:15:00|7214.4|7213.4|7211.9|7210.9|7215.4|7214.4|7210.4|7209.4|9979
1700065200000|2023-11-15 16:20:00|7212.1|7211.1|7213.4|7212.4|7213.9|7212.9|7210.9|7209.9|1409
1700065500000|2023-11-15 16:25:00|7213.6|7212.6|7211.9|7210.9|7213.9|7212.9|7211.4|7210.4|2506
1700065800000|2023-11-15 16:30:00|7212.4|7210.4|7213.4|7211.4|7217.9|7215.9|7211.9|7209.9|955
1700066100000|2023-11-15 16:35:00|7212.9|7210.9|7210.1|7208.1|7213.6|7211.6|7207.4|7205.4|412
1700066400000|2023-11-15 16:40:00|7209.9|7207.9|7203.1|7201.1|7209.9|7207.9|7202.4|7200.4|138
1700066700000|2023-11-15 16:45:00|7202.9|7200.9|7207.6|7205.6|7208.6|7206.6|7202.9|7200.9|98
1700067000000|2023-11-15 16:50:00|7207.4|7205.4|7207.1|7205.1|7208.1|7206.1|7205.6|7203.6|202
1700067300000|2023-11-15 16:55:00|7206.9|7204.9|7208.1|7206.1|7209.1|7207.1|7206.1|7204.1|41
1700067600000|2023-11-15 17:00:00|7207.9|7205.9|7208.6|7206.6|7209.9|7207.9|7207.1|7205.1|26
1700067900000|2023-11-15 17:05:00|7208.4|7206.4|7209.6|7207.6|7211.9|7209.9|7207.9|7205.9|36
1700068200000|2023-11-15 17:10:00|7209.4|7207.4|7207.1|7205.1|7209.9|7207.9|7204.6|7202.6|34
1700068500000|2023-11-15 17:15:00|7207.6|7205.6|7208.6|7206.6|7209.4|7207.4|7205.6|7203.6|34
1700068800000|2023-11-15 17:20:00|7208.4|7206.4|7208.4|7206.4|7209.1|7207.1|7206.9|7204.9|43
1700069100000|2023-11-15 17:25:00|7208.1|7206.1|7209.9|7207.9|7211.4|7209.4|7208.1|7206.1|35
1700069400000|2023-11-15 17:30:00|7209.6|7207.6|7210.6|7208.6|7211.1|7209.1|7208.1|7206.1|15
1700069700000|2023-11-15 17:35:00|7210.4|7208.4|7210.6|7208.6|7211.6|7209.6|7209.4|7207.4|17
1700070000000|2023-11-15 17:40:00|7210.4|7208.4|7208.6|7206.6|7210.9|7208.9|7204.9|7202.9|18
1700070300000|2023-11-15 17:45:00|7208.4|7206.4|7212.1|7210.1|7212.1|7210.1|7207.9|7205.9|24
1700070600000|2023-11-15 17:50:00|7211.9|7209.9|7213.4|7211.4|7213.9|7211.9|7209.9|7207.9|36
1700070900000|2023-11-15 17:55:00|7213.1|7211.1|7210.4|7208.4|7214.1|7212.1|7210.4|7208.4|7
1700071200000|2023-11-15 18:00:00|7209.9|7207.9|7209.9|7207.9|7212.1|7210.1|7208.6|7206.6|18
1700071500000|2023-11-15 18:05:00|7210.1|7208.1|7207.1|7205.1|7210.1|7208.1|7205.6|7203.6|50
1700071800000|2023-11-15 18:10:00|7207.4|7205.4|7204.4|7202.4|7208.6|7206.6|7203.6|7201.6|76
1700072100000|2023-11-15 18:15:00|7204.6|7202.6|7207.1|7205.1|7207.1|7205.1|7202.4|7200.4|34
1700072400000|2023-11-15 18:20:00|7206.9|7204.9|7211.9|7209.9|7212.1|7210.1|7206.6|7204.6|17
1700072700000|2023-11-15 18:25:00|7211.6|7209.6|7211.9|7209.9|7212.4|7210.4|7210.1|7208.1|14
1700073000000|2023-11-15 18:30:00|7211.6|7209.6|7213.4|7211.4|7213.6|7211.6|7210.1|7208.1|7
1700073300000|2023-11-15 18:35:00|7213.1|7211.1|7213.1|7211.1|7213.9|7211.9|7212.1|7210.1|1
1700073600000|2023-11-15 18:40:00|7213.4|7211.4|7212.6|7210.6|7215.6|7213.6|7212.1|7210.1|14
1700073900000|2023-11-15 18:45:00|7212.9|7210.9|7213.1|7211.1|7213.6|7211.6|7211.6|7209.6|21
1700074200000|2023-11-15 18:50:00|7213.4|7211.4|7213.1|7211.1|7215.4|7213.4|7212.4|7210.4|18
1700074500000|2023-11-15 18:55:00|7213.4|7211.4|7214.1|7212.1|7214.1|7212.1|7212.9|7210.9|4
1700074800000|2023-11-15 19:00:00|7214.4|7212.4|7216.1|7214.1|7216.6|7214.6|7214.4|7212.4|4
1700075100000|2023-11-15 19:05:00|7216.4|7214.4|7216.1|7214.1|7217.6|7215.6|7215.9|7213.9|10
1700075400000|2023-11-15 19:10:00|7216.4|7214.4|7215.6|7213.6|7216.6|7214.6|7214.9|7212.9|2
1700075700000|2023-11-15 19:15:00|7215.4|7213.4|7214.1|7212.1|7215.4|7213.4|7211.4|7209.4|5
1700076000000|2023-11-15 19:20:00|7213.9|7211.9|7214.1|7212.1|7214.1|7212.1|7210.9|7208.9|17
1700076300000|2023-11-15 19:25:00|7213.9|7211.9|7218.6|7216.6|7218.9|7216.9|7213.9|7211.9|6
1700076600000|2023-11-15 19:30:00|7218.9|7216.9|7218.6|7216.6|7219.1|7217.1|7217.6|7215.6|10
1700076900000|2023-11-15 19:35:00|7218.4|7216.4|7218.6|7216.6|7218.9|7216.9|7217.6|7215.6|10
1700077200000|2023-11-15 19:40:00|7218.4|7216.4|7216.6|7214.6|7219.1|7217.1|7215.6|7213.6|9
1700077500000|2023-11-15 19:45:00|7216.9|7214.9|7213.6|7211.6|7216.9|7214.9|7212.9|7210.9|6
1700077800000|2023-11-15 19:50:00|7213.9|7211.9|7213.6|7211.6|7214.9|7212.9|7212.1|7210.1|3
1700078100000|2023-11-15 19:55:00|7213.4|7211.4|7216.4|7214.4|7216.9|7214.9|7213.1|7211.1|62
1700078400000|2023-11-15 20:00:00|7216.1|7214.1|7217.6|7215.6|7219.1|7217.1|7214.9|7212.9|286
1700078700000|2023-11-15 20:05:00|7217.4|7215.4|7214.1|7212.1|7217.6|7215.6|7213.9|7211.9|13
1700079000000|2023-11-15 20:10:00|7213.9|7211.9|7215.1|7213.1|7215.6|7213.6|7213.1|7211.1|14
1700079300000|2023-11-15 20:15:00|7215.4|7213.4|7214.6|7212.6|7216.1|7214.1|7213.4|7211.4|9
1700079600000|2023-11-15 20:20:00|7214.4|7212.4|7212.9|7210.9|7215.4|7213.4|7212.4|7210.4|0
1700079900000|2023-11-15 20:25:00|7212.6|7210.6|7215.1|7213.1|7215.1|7213.1|7211.9|7209.9|2
1700080200000|2023-11-15 20:30:00|7215.4|7213.4|7216.1|7214.1|7217.4|7215.4|7214.9|7212.9|9
1700080500000|2023-11-15 20:35:00|7215.9|7213.9|7215.1|7213.1|7216.6|7214.6|7213.9|7211.9|11
1700080800000|2023-11-15 20:40:00|7215.4|7213.4|7214.1|7212.1|7215.9|7213.9|7213.9|7211.9|7
1700081100000|2023-11-15 20:45:00|7213.9|7211.9|7209.6|7207.6|7214.1|7212.1|7209.1|7207.1|22
1700081400000|2023-11-15 20:50:00|7208.9|7206.9|7207.6|7205.6|7210.6|7208.6|7206.9|7204.9|13
1700081700000|2023-11-15 20:55:00|7207.4|7205.4|7213.9|7211.9|7213.9|7211.9|7206.9|7204.9|61
1700082000000|2023-11-15 21:00:00|7212.5|7208.5|7205.7|7201.7|7212.5|7208.5|7204.8|7200.8|20254
1700082300000|2023-11-15 21:05:00|7205.6|7201.6|7202.5|7198.5|7205.6|7201.6|7200.3|7196.3|0
1700082600000|2023-11-15 21:10:00|7202|7198|7199.8|7195.8|7202.8|7198.8|7199.5|7195.5|0
1700082900000|2023-11-15 21:15:00|7200.1|7196.1|7200.2|7196.2|7201.8|7197.8|7199.8|7195.8|0
1700083200000|2023-11-15 21:20:00|7200.1|7196.1|7200.6|7196.6|7200.6|7196.6|7199.8|7195.8|0
1700083500000|2023-11-15 21:25:00|7200.1|7196.1|7200.7|7196.7|7201.1|7197.1|7199.8|7195.8|0
1700083800000|2023-11-15 21:30:00|7200.8|7196.8|7201.1|7197.1|7201.6|7197.6|7200.7|7196.7|0
1700084100000|2023-11-15 21:35:00|7200.8|7196.8|7201.1|7197.1|7201.1|7197.1|7200.7|7196.7|0
1700084400000|2023-11-15 21:40:00|7200.7|7196.7|7201.6|7197.6|7202.3|7198.3|7200.7|7196.7|0
1700084700000|2023-11-15 21:45:00|7201.1|7197.1|7200.2|7196.2|7201.1|7197.1|7200.2|7196.2|0
1700085000000|2023-11-15 21:50:00|7200.3|7196.3|7201.7|7197.7|7201.9|7197.9|7200.3|7196.3|0
1700085300000|2023-11-15 21:55:00|7201.8|7197.8|7202.5|7198.5|7202.8|7198.8|7201.6|7197.6|0
1700085600000|2023-11-15 22:00:00|7202.7|7198.7|7201.9|7197.9|7202.7|7198.7|7201.8|7197.8|0
1700085900000|2023-11-15 22:05:00|7201.8|7197.8|7201.3|7197.3|7201.8|7197.8|7201.3|7197.3|0
1700086200000|2023-11-15 22:10:00|7201.4|7197.4|7201.4|7197.4|7201.4|7197.4|7200.7|7196.7|0
1700086500000|2023-11-15 22:15:00|7200.7|7196.7|7200.7|7196.7|7200.7|7196.7|7200.7|7196.7|0
1700086800000|2023-11-15 22:20:00|7201.4|7197.4|7201.4|7197.4|7201.4|7197.4|7201.4|7197.4|0
1700087100000|2023-11-15 22:25:00|7201.6|7197.6|7201.4|7197.4|7201.6|7197.6|7201.2|7197.2|0
1700087400000|2023-11-15 22:30:00|7201.2|7197.2|7201.3|7197.3|7201.4|7197.4|7200.9|7196.9|0
1700087700000|2023-11-15 22:35:00|7201|7197|7201|7197|7201|7197|7201|7197|0
1700088600000|2023-11-15 22:50:00|7201.7|7197.7|7201.6|7197.6|7202|7198|7201.3|7197.3|0
1700088900000|2023-11-15 22:55:00|7201.5|7197.5|7201.6|7197.6|7201.6|7197.6|7201.5|7197.5|0
1700089200000|2023-11-15 23:00:00|7201.7|7197.7|7203.6|7199.6|7204|7200|7201.7|7197.7|0
1700089500000|2023-11-15 23:05:00|7203.7|7199.7|7203.6|7199.6|7204.3|7200.3|7203.1|7199.1|0
1700089800000|2023-11-15 23:10:00|7204|7200|7202.3|7198.3|7204.8|7200.8|7201.6|7197.6|0
1700090100000|2023-11-15 23:15:00|7203.1|7199.1|7204.3|7200.3|7204.8|7200.8|7202.8|7198.8|0
1700090400000|2023-11-15 23:20:00|7204.4|7200.4|7204.8|7200.8|7205.4|7201.4|7204.3|7200.3|0
1700090700000|2023-11-15 23:25:00|7204.3|7200.3|7204.8|7200.8|7205.7|7201.7|7204.3|7200.3|0
1700091000000|2023-11-15 23:30:00|7204.9|7200.9|7205.2|7201.2|7205.2|7201.2|7204.4|7200.4|0
1700091300000|2023-11-15 23:35:00|7204.9|7200.9|7204.4|7200.4|7204.9|7200.9|7204|7200|0
1700091600000|2023-11-15 23:40:00|7204.3|7200.3|7204.8|7200.8|7205.2|7201.2|7204|7200|0
1700091900000|2023-11-15 23:45:00|7205.2|7201.2|7205.7|7201.7|7206.4|7202.4|7204.8|7200.8|0
1700092200000|2023-11-15 23:50:00|7206.3|7202.3|7206.7|7202.7|7207|7203|7205.8|7201.8|0
1700092500000|2023-11-15 23:55:00|7207|7203|7207|7203|7207|7203|7206.3|7202.3|0
1700092800000|2023-11-16 00:00:00|7206.8|7202.8|7207.5|7203.5|7207.8|7203.8|7206.3|7202.3|0
1700093100000|2023-11-16 00:05:00|7207.8|7203.8|7209.1|7205.1|7210|7206|7207.8|7203.8|0
1700093400000|2023-11-16 00:10:00|7209.3|7205.3|7209.1|7205.1|7210|7206|7208.8|7204.8|0
1700093700000|2023-11-16 00:15:00|7208.6|7205.6|7221.1|7218.1|7221.1|7218.1|7208.6|7205.6|0
1700094000000|2023-11-16 00:20:00|7222.7|7219.7|7219.4|7216.4|7222.7|7219.7|7219.4|7216.4|0
1700094300000|2023-11-16 00:25:00|7220.2|7217.2|7217.7|7214.7|7220.2|7217.2|7217.7|7214.7|0
1700094600000|2023-11-16 00:30:00|7218.6|7215.6|7217.8|7214.8|7218.6|7215.6|7216.1|7213.1|0
1700094900000|2023-11-16 00:35:00|7216.2|7213.2|7216.1|7213.1|7217.8|7214.8|7216.1|7213.1|0
1700095200000|2023-11-16 00:40:00|7214.5|7211.5|7213.7|7210.7|7216.1|7213.1|7212.8|7209.8|0
1700095500000|2023-11-16 00:45:00|7214.5|7211.5|7212.8|7209.8|7214.5|7211.5|7212.8|7209.8|0
1700095800000|2023-11-16 00:50:00|7212.9|7209.9|7212.8|7209.8|7212.9|7209.9|7212.8|7209.8|0
1700096100000|2023-11-16 00:55:00|7213.6|7210.6|7216.1|7213.1|7216.1|7213.1|7213.6|7210.6|0
1700096400000|2023-11-16 01:00:00|7215.3|7212.3|7214.4|7211.4|7216.1|7213.1|7212.8|7209.8|0
1700096700000|2023-11-16 01:05:00|7212.8|7209.8|7212.8|7209.8|7212.8|7209.8|7212.8|7209.8|0
1700097000000|2023-11-16 01:10:00|7212.7|7209.7|7212.8|7209.8|7212.8|7209.8|7212.7|7209.7|0
1700097300000|2023-11-16 01:15:00|7211.1|7208.1|7209.4|7206.4|7212.8|7209.8|7209.3|7206.3|0
1700097600000|2023-11-16 01:20:00|7210.2|7207.2|7212.6|7209.6|7212.6|7209.6|7209.3|7206.3|0
1700097900000|2023-11-16 01:25:00|7211.8|7208.8|7210.9|7207.9|7212.6|7209.6|7209.3|7206.3|0
1700098200000|2023-11-16 01:30:00|7210.1|7207.1|7210.9|7207.9|7211|7208|7209.3|7206.3|0
1700098500000|2023-11-16 01:35:00|7211|7208|7207.7|7204.7|7211|7208|7207.7|7204.7|0
1700098800000|2023-11-16 01:40:00|7208.5|7205.5|7207.6|7204.6|7209.3|7206.3|7207.6|7204.6|0
1700099100000|2023-11-16 01:45:00|7205.9|7202.9|7204.3|7201.3|7205.9|7202.9|7204.3|7201.3|0
1700099400000|2023-11-16 01:50:00|7204.2|7201.2|7205.8|7202.8|7205.8|7202.8|7202.5|7199.5|0
1700099700000|2023-11-16 01:55:00|7204.2|7201.2|7202.4|7199.4|7205.8|7202.8|7202.4|7199.4|0
1700100000000|2023-11-16 02:00:00|7203.2|7200.2|7197.4|7194.4|7204|7201|7197.3|7194.3|0
1700100300000|2023-11-16 02:05:00|7199|7196|7197.3|7194.3|7199|7196|7197.3|7194.3|0
1700100600000|2023-11-16 02:10:00|7197.4|7194.4|7197.4|7194.4|7199|7196|7197.3|7194.3|0
1700100900000|2023-11-16 02:15:00|7198.2|7195.2|7199.1|7196.1|7199.1|7196.1|7197.4|7194.4|0
1700101200000|2023-11-16 02:20:00|7199.2|7196.2|7199.1|7196.1|7200.8|7197.8|7197.5|7194.5|0
1700101500000|2023-11-16 02:25:00|7199.2|7196.2|7199.1|7196.1|7199.2|7196.2|7197.4|7194.4|0
1700101800000|2023-11-16 02:30:00|7199|7196|7199.1|7196.1|7199.1|7196.1|7197.4|7194.4|0
1700102100000|2023-11-16 02:35:00|7197.4|7194.4|7199|7196|7199.1|7196.1|7197.4|7194.4|0
1700102400000|2023-11-16 02:40:00|7197.4|7194.4|7199.1|7196.1|7199.1|7196.1|7197.4|7194.4|0
1700102700000|2023-11-16 02:45:00|7197.5|7194.5|7197.5|7194.5|7197.5|7194.5|7197.5|7194.5|0
1700103000000|2023-11-16 02:50:00|7197.4|7194.4|7195.8|7192.8|7197.5|7194.5|7195.8|7192.8|0
1700103300000|2023-11-16 02:55:00|7197.4|7194.4|7195.8|7192.8|7197.5|7194.5|7195.8|7192.8|0
1700103600000|2023-11-16 03:00:00|7194.2|7191.2|7194.2|7191.2|7194.2|7191.2|7192.5|7189.5|0
1700103900000|2023-11-16 03:05:00|7194.1|7191.1|7194.2|7191.2|7194.2|7191.2|7192.5|7189.5|0
1700104200000|2023-11-16 03:10:00|7195.8|7192.8|7197.4|7194.4|7197.5|7194.5|7195.8|7192.8|0
1700104500000|2023-11-16 03:15:00|7195.8|7192.8|7195.8|7192.8|7197.4|7194.4|7194.2|7191.2|0
1700104800000|2023-11-16 03:20:00|7194.2|7191.2|7195.9|7192.9|7195.9|7192.9|7194.2|7191.2|0
1700105100000|2023-11-16 03:25:00|7194.2|7191.2|7195.8|7192.8|7195.9|7192.9|7194.2|7191.2|0
1700105400000|2023-11-16 03:30:00|7194.2|7191.2|7195.9|7192.9|7195.9|7192.9|7194.2|7191.2|0
1700105700000|2023-11-16 03:35:00|7195.8|7192.8|7192.6|7189.6|7197.5|7194.5|7192.6|7189.6|0
1700106300000|2023-11-16 03:45:00|7191|7188|7192.5|7189.5|7192.5|7189.5|7190.8|7187.8|0
1700106600000|2023-11-16 03:50:00|7191.7|7188.7|7192.5|7189.5|7192.5|7189.5|7190.8|7187.8|0
1700106900000|2023-11-16 03:55:00|7190.8|7187.8|7191.6|7188.6|7192.5|7189.5|7190.8|7187.8|0
1700107200000|2023-11-16 04:00:00|7192.4|7189.4|7192.5|7189.5|7192.5|7189.5|7190.8|7187.8|0
1700107500000|2023-11-16 04:05:00|7191.7|7188.7|7194.2|7191.2|7194.2|7191.2|7190.9|7187.9|0
1700107800000|2023-11-16 04:10:00|7195.8|7192.8|7194|7191|7195.8|7192.8|7194|7191|0
1700108100000|2023-11-16 04:15:00|7195.7|7192.7|7194.1|7191.1|7195.7|7192.7|7194.1|7191.1|0
1700108400000|2023-11-16 04:20:00|7195.7|7192.7|7194.1|7191.1|7195.7|7192.7|7194.1|7191.1|0
1700109000000|2023-11-16 04:30:00|7195.7|7192.7|7194.1|7191.1|7195.7|7192.7|7194.1|7191.1|0
1700109300000|2023-11-16 04:35:00|7195.7|7192.7|7194.1|7191.1|7195.7|7192.7|7194.1|7191.1|0
1700109900000|2023-11-16 04:45:00|7194|7191|7195.7|7192.7|7195.7|7192.7|7194|7191|0
1700110200000|2023-11-16 04:50:00|7197.3|7194.3|7199|7196|7200.6|7197.6|7197.3|7194.3|0
1700110500000|2023-11-16 04:55:00|7200.6|7197.6|7199|7196|7200.6|7197.6|7199|7196|0
1700110800000|2023-11-16 05:00:00|7199.1|7196.1|7200.7|7197.7|7200.7|7197.7|7199|7196|0
1700111100000|2023-11-16 05:05:00|7199.9|7196.9|7202.3|7199.3|7202.3|7199.3|7199|7196|0
1700111400000|2023-11-16 05:10:00|7201.5|7198.5|7202.3|7199.3|7204|7201|7200.7|7197.7|0
1700111700000|2023-11-16 05:15:00|7201.5|7198.5|7200.7|7197.7|7204|7201|7200.7|7197.7|0
1700112300000|2023-11-16 05:25:00|7202.3|7199.3|7200.7|7197.7|7202.3|7199.3|7200.7|7197.7|0
1700112600000|2023-11-16 05:30:00|7201.5|7198.5|7204.1|7201.1|7205.7|7202.7|7201.5|7198.5|0
1700112900000|2023-11-16 05:35:00|7204.9|7201.9|7204.1|7201.1|7205.8|7202.8|7204.1|7201.1|0
1700113200000|2023-11-16 05:40:00|7204.2|7201.2|7202.6|7199.6|7204.2|7201.2|7202.6|7199.6|0
1700113800000|2023-11-16 05:50:00|7202.7|7199.7|7201.1|7198.1|7202.7|7199.7|7201|7198|0
1700114100000|2023-11-16 05:55:00|7201|7198|7201.1|7198.1|7202.8|7199.8|7201|7198|0
1700114400000|2023-11-16 06:00:00|7201.9|7198.9|7210|7207|7210.8|7207.8|7201.9|7198.9|0
1700114700000|2023-11-16 06:05:00|7209.2|7206.2|7207.5|7204.5|7210.8|7207.8|7205.9|7202.9|0
1700115000000|2023-11-16 06:10:00|7209.1|7206.1|7209|7206|7209.8|7206.8|7207.5|7204.5|0
1700115300000|2023-11-16 06:15:00|7210.6|7207.6|7207.4|7204.4|7210.6|7207.6|7205.7|7202.7|0
1700115600000|2023-11-16 06:20:00|7207.3|7204.3|7205.7|7202.7|7207.4|7204.4|7205.7|7202.7|0
1700115900000|2023-11-16 06:25:00|7206.5|7203.5|7205.7|7202.7|7207.3|7204.3|7205.7|7202.7|0
1700116200000|2023-11-16 06:30:00|7205.8|7202.8|7205.9|7202.9|7205.9|7202.9|7205.8|7202.8|0
1700116500000|2023-11-16 06:35:00|7204.2|7201.2|7204.3|7201.3|7204.3|7201.3|7202.6|7199.6|0
1700116800000|2023-11-16 06:40:00|7203.5|7200.5|7206|7203|7206|7203|7203.5|7200.5|0
1700117100000|2023-11-16 06:45:00|7204.4|7201.4|7204.4|7201.4|7204.4|7201.4|7202.7|7199.7|0
1700117400000|2023-11-16 06:50:00|7206|7203|7208.7|7205.7|7208.7|7205.7|7206|7203|0
1700117700000|2023-11-16 06:55:00|7210.3|7207.3|7208.7|7205.7|7210.3|7207.3|7208.7|7205.7|0
1700118000000|2023-11-16 07:00:00|7210.3|7207.3|7205.3|7203.3|7210.8|7207.3|7203.3|7201.3|576
1700118300000|2023-11-16 07:05:00|7205.1|7203.1|7204.8|7202.8|7205.6|7203.6|7203.8|7201.8|539
1700118600000|2023-11-16 07:10:00|7204.6|7202.6|7205.3|7203.3|7206.8|7204.8|7204.1|7202.1|112
1700118900000|2023-11-16 07:15:00|7205.1|7203.1|7202.6|7200.6|7205.6|7203.6|7202.6|7200.6|161
1700119200000|2023-11-16 07:20:00|7202.3|7200.3|7202.6|7200.6|7203.3|7201.3|7200.8|7198.8|149
1700119500000|2023-11-16 07:25:00|7202.8|7200.8|7203.3|7201.3|7203.6|7201.6|7202.1|7200.1|11
1700119800000|2023-11-16 07:30:00|7203.6|7201.6|7206.3|7204.3|7206.3|7204.3|7201.6|7199.6|42
1700120100000|2023-11-16 07:35:00|7206.1|7204.1|7203.8|7201.8|7206.8|7204.8|7203.6|7201.6|16
1700120400000|2023-11-16 07:40:00|7203.6|7201.6|7208.1|7206.1|7208.6|7206.6|7203.6|7201.6|16
1700120700000|2023-11-16 07:45:00|7208.3|7206.3|7205.6|7203.6|7208.6|7206.6|7205.6|7203.6|24
1700121000000|2023-11-16 07:50:00|7205.3|7203.3|7207.6|7205.6|7208.3|7206.3|7204.8|7202.8|62
1700121300000|2023-11-16 07:55:00|7207.8|7205.8|7201.3|7199.3|7208.1|7206.1|7201.3|7199.3|186
1700121600000|2023-11-16 08:00:00|7200.8|7198.8|7208.6|7207.6|7209.8|7208.8|7197.6|7196.6|2018
1700121900000|2023-11-16 08:05:00|7209.1|7208.1|7194.6|7193.6|7211.8|7210.8|7194.3|7193.3|827
1700122200000|2023-11-16 08:10:00|7194.1|7193.1|7198.8|7197.8|7199.6|7198.6|7192.6|7191.6|446
1700122500000|2023-11-16 08:15:00|7198.6|7197.6|7204.1|7203.1|7206.6|7205.6|7197.6|7196.6|816
1700122800000|2023-11-16 08:20:00|7203.8|7202.8|7199.6|7198.6|7204.8|7203.8|7196.8|7195.8|527
1700123100000|2023-11-16 08:25:00|7199.8|7198.8|7199.8|7198.8|7202.3|7201.3|7197.8|7196.8|337
1700123400000|2023-11-16 08:30:00|7200.1|7199.1|7209.3|7208.3|7210.1|7209.1|7198.1|7197.1|332
1700123700000|2023-11-16 08:35:00|7209.6|7208.6|7210.6|7209.6|7211.3|7210.3|7206.1|7205.1|695
1700124000000|2023-11-16 08:40:00|7209.9|7208.9|7198.1|7197.1|7210.4|7209.4|7196.4|7195.4|1963
1700124300000|2023-11-16 08:45:00|7197.9|7196.9|7201.9|7200.9|7206.9|7205.9|7197.6|7196.6|404
1700124600000|2023-11-16 08:50:00|7201.6|7200.6|7199.1|7198.1|7204.4|7203.4|7198.6|7197.6|206
1700124900000|2023-11-16 08:55:00|7198.9|7197.9|7200.1|7199.1|7201.4|7200.4|7196.9|7195.9|230
1700125200000|2023-11-16 09:00:00|7199.9|7198.9|7190.9|7189.9|7201.1|7200.1|7190.1|7189.1|909
1700125500000|2023-11-16 09:05:00|7190.6|7189.6|7193.4|7192.4|7193.6|7192.6|7187.4|7186.4|358
1700125800000|2023-11-16 09:10:00|7192.6|7191.6|7199.4|7198.4|7199.9|7198.9|7192.6|7191.6|275
1700126100000|2023-11-16 09:15:00|7199.1|7198.1|7198.6|7197.6|7201.1|7200.1|7197.9|7196.9|184
1700126400000|2023-11-16 09:20:00|7198.9|7197.9|7195.6|7194.6|7200.4|7199.4|7195.4|7194.4|187
1700126700000|2023-11-16 09:25:00|7195.4|7194.4|7192.9|7191.9|7195.4|7194.4|7191.4|7190.4|229
1700127000000|2023-11-16 09:30:00|7191.6|7190.6|7184.9|7183.9|7192.4|7191.4|7184.4|7183.4|254
1700127300000|2023-11-16 09:35:00|7184.6|7183.6|7183.1|7182.1|7189.4|7188.4|7182.1|7181.1|194
1700127600000|2023-11-16 09:40:00|7183.4|7182.4|7181.9|7180.9|7185.4|7184.4|7181.1|7180.1|274
1700127900000|2023-11-16 09:45:00|7181.6|7180.6|7184.6|7183.6|7186.1|7185.1|7181.6|7180.6|200
1700128200000|2023-11-16 09:50:00|7184.4|7183.4|7184.1|7183.1|7185.9|7184.9|7182.6|7181.6|536
1700128500000|2023-11-16 09:55:00|7183.9|7182.9|7185.1|7184.1|7185.6|7184.6|7181.9|7180.9|181
1700128800000|2023-11-16 10:00:00|7184.6|7183.6|7187.6|7186.6|7189.9|7188.9|7184.6|7183.6|262
1700129100000|2023-11-16 10:05:00|7187.4|7186.4|7185.9|7184.9|7189.1|7188.1|7184.6|7183.6|747
1700129400000|2023-11-16 10:10:00|7185.6|7184.6|7190.1|7189.1|7190.9|7189.9|7185.6|7184.6|517
1700129700000|2023-11-16 10:15:00|7189.9|7188.9|7187.4|7186.4|7190.4|7189.4|7186.9|7185.9|947
1700130000000|2023-11-16 10:20:00|7187.1|7186.1|7190.9|7189.9|7191.9|7190.9|7186.6|7185.6|610
1700130300000|2023-11-16 10:25:00|7190.6|7189.6|7190.1|7189.1|7193.1|7192.1|7189.9|7188.9|2688
1700130600000|2023-11-16 10:30:00|7190.4|7189.4|7190.1|7189.1|7191.4|7190.4|7188.4|7187.4|186
1700130900000|2023-11-16 10:35:00|7189.9|7188.9|7182.1|7181.1|7189.9|7188.9|7182.1|7181.1|227
1700131200000|2023-11-16 10:40:00|7181.9|7180.9|7179.4|7178.4|7182.4|7181.4|7178.4|7177.4|167
1700131500000|2023-11-16 10:45:00|7179.6|7178.6|7182.6|7181.6|7185.4|7184.4|7179.4|7178.4|152
1700131800000|2023-11-16 10:50:00|7182.9|7181.9|7184.1|7183.1|7186.6|7185.6|7182.9|7181.9|181
1700132100000|2023-11-16 10:55:00|7184.4|7183.4|7183.4|7182.4|7185.4|7184.4|7180.4|7179.4|112
1700132400000|2023-11-16 11:00:00|7183.1|7182.1|7183.6|7182.6|7186.1|7185.1|7182.9|7181.9|838
1700132700000|2023-11-16 11:05:00|7183.4|7182.4|7184.9|7183.9|7185.4|7184.4|7180.4|7179.4|134
1700133000000|2023-11-16 11:10:00|7184.4|7183.4|7185.1|7184.1|7186.4|7185.4|7182.9|7181.9|405
1700133300000|2023-11-16 11:15:00|7184.9|7183.9|7185.1|7184.1|7187.1|7186.1|7184.4|7183.4|262
1700133600000|2023-11-16 11:20:00|7184.9|7183.9|7183.6|7182.6|7186.9|7185.9|7183.1|7182.1|134
1700133900000|2023-11-16 11:25:00|7183.4|7182.4|7184.9|7183.9|7185.1|7184.1|7182.4|7181.4|111
1700134200000|2023-11-16 11:30:00|7184.6|7183.6|7180.1|7179.1|7184.6|7183.6|7179.6|7178.6|103
1700134500000|2023-11-16 11:35:00|7179.9|7178.9|7178.1|7177.1|7180.4|7179.4|7177.4|7176.4|324
1700134800000|2023-11-16 11:40:00|7178.6|7177.6|7179.9|7178.9|7181.9|7180.9|7178.4|7177.4|769
1700135100000|2023-11-16 11:45:00|7180.9|7179.9|7179.4|7178.4|7182.9|7181.9|7178.9|7177.9|86
1700135400000|2023-11-16 11:50:00|7179.9|7178.9|7180.9|7179.9|7181.4|7180.4|7178.1|7177.1|93
1700135700000|2023-11-16 11:55:00|7180.6|7179.6|7183.6|7182.6|7184.6|7183.6|7180.6|7179.6|168
1700136000000|2023-11-16 12:00:00|7183.9|7182.9|7179.4|7178.4|7184.4|7183.4|7178.6|7177.6|143
1700136300000|2023-11-16 12:05:00|7179.1|7178.1|7174.4|7173.4|7180.1|7179.1|7173.9|7172.9|153
1700136600000|2023-11-16 12:10:00|7175.1|7174.1|7175.9|7174.9|7176.1|7175.1|7172.9|7171.9|141
1700136900000|2023-11-16 12:15:00|7175.6|7174.6|7177.1|7176.1|7177.6|7176.6|7174.4|7173.4|530
1700137200000|2023-11-16 12:20:00|7176.9|7175.9|7176.6|7175.6|7177.1|7176.1|7173.9|7172.9|444
1700137500000|2023-11-16 12:25:00|7176.4|7175.4|7181.9|7180.9|7182.4|7181.4|7175.9|7174.9|259
1700137800000|2023-11-16 12:30:00|7181.6|7180.6|7183.9|7182.9|7184.9|7183.9|7179.9|7178.9|175
1700138100000|2023-11-16 12:35:00|7184.1|7183.1|7180.9|7179.9|7184.9|7183.9|7180.9|7179.9|137
1700138400000|2023-11-16 12:40:00|7181.9|7180.9|7179.1|7178.1|7182.1|7181.1|7178.1|7177.1|173
1700138700000|2023-11-16 12:45:00|7179.4|7178.4|7185.4|7184.4|7185.6|7184.6|7179.4|7178.4|81
1700139000000|2023-11-16 12:50:00|7185.1|7184.1|7182.4|7181.4|7187.4|7186.4|7181.9|7180.9|94
1700139300000|2023-11-16 12:55:00|7181.9|7180.9|7182.1|7181.1|7183.4|7182.4|7179.9|7178.9|104
1700139600000|2023-11-16 13:00:00|7182.4|7181.4|7185.1|7184.1|7185.9|7184.9|7181.9|7180.9|172
1700139900000|2023-11-16 13:05:00|7184.9|7183.9|7186.4|7185.4|7186.9|7185.9|7183.9|7182.9|109
1700140200000|2023-11-16 13:10:00|7186.1|7185.1|7181.4|7180.4|7186.6|7185.6|7181.1|7180.1|174
1700140500000|2023-11-16 13:15:00|7181.1|7180.1|7182.4|7181.4|7182.9|7181.9|7180.4|7179.4|93
1700140800000|2023-11-16 13:20:00|7182.6|7181.6|7189.4|7188.4|7189.9|7188.9|7182.4|7181.4|276
1700141100000|2023-11-16 13:25:00|7189.1|7188.1|7190.9|7189.9|7190.9|7189.9|7187.4|7186.4|132
1700141400000|2023-11-16 13:30:00|7191.1|7190.1|7194.4|7193.4|7199.1|7198.1|7191.1|7190.1|330
1700141700000|2023-11-16 13:35:00|7194.1|7193.1|7195.6|7194.6|7198.4|7197.4|7190.4|7189.4|296
1700142000000|2023-11-16 13:40:00|7195.4|7194.4|7195.6|7194.6|7195.9|7194.9|7189.1|7188.1|3974
1700142300000|2023-11-16 13:45:00|7195.9|7194.9|7198.1|7197.1|7200.4|7199.4|7194.6|7193.6|196
1700142600000|2023-11-16 13:50:00|7198.4|7197.4|7200.6|7199.6|7201.6|7200.6|7196.4|7195.4|271
1700142900000|2023-11-16 13:55:00|7200.9|7199.9|7201.6|7200.6|7204.4|7203.4|7200.4|7199.4|264
1700143200000|2023-11-16 14:00:00|7201.1|7200.1|7194.4|7193.4|7201.4|7200.4|7193.9|7192.9|2006
1700143500000|2023-11-16 14:05:00|7194.6|7193.6|7191.4|7190.4|7195.9|7194.9|7190.9|7189.9|132
1700143800000|2023-11-16 14:10:00|7191.9|7190.9|7190.9|7189.9|7192.1|7191.1|7190.1|7189.1|207
1700144100000|2023-11-16 14:15:00|7190.6|7189.6|7186.4|7185.4|7193.9|7192.9|7185.9|7184.9|220
1700144400000|2023-11-16 14:20:00|7186.6|7185.6|7183.9|7182.9|7187.6|7186.6|7183.4|7182.4|209
1700144700000|2023-11-16 14:25:00|7182.9|7181.9|7181.1|7180.1|7183.6|7182.6|7177.9|7176.9|336
1700145000000|2023-11-16 14:30:00|7181.4|7180.4|7187.1|7186.1|7188.9|7187.9|7181.4|7180.4|481
1700145300000|2023-11-16 14:35:00|7186.9|7185.9|7188.4|7187.4|7190.4|7189.4|7183.6|7182.6|295
1700145600000|2023-11-16 14:40:00|7188.1|7187.1|7187.6|7186.6|7191.9|7190.9|7185.4|7184.4|246
1700145900000|2023-11-16 14:45:00|7187.9|7186.9|7190.4|7189.4|7194.4|7193.4|7187.9|7186.9|393
1700146200000|2023-11-16 14:50:00|7190.9|7189.9|7196.1|7195.1|7197.4|7196.4|7189.9|7188.9|393
1700146500000|2023-11-16 14:55:00|7196.4|7195.4|7197.9|7196.9|7197.9|7196.9|7194.4|7193.4|407
1700146800000|2023-11-16 15:00:00|7198.4|7197.4|7188.4|7187.4|7198.4|7197.4|7187.9|7186.9|263
1700147100000|2023-11-16 15:05:00|7188.1|7187.1|7188.6|7187.6|7196.4|7195.4|7187.1|7186.1|1449
1700147400000|2023-11-16 15:10:00|7189.2|7188.2|7182.7|7181.7|7190.7|7189.7|7182.7|7181.7|248
1700147700000|2023-11-16 15:15:00|7183|7182|7177.2|7176.2|7184.7|7183.7|7177.2|7176.2|243
1700148000000|2023-11-16 15:20:00|7177.5|7176.5|7186.7|7185.7|7187.2|7186.2|7176.7|7175.7|287
1700148300000|2023-11-16 15:25:00|7187.2|7186.2|7187|7186|7188.5|7187.5|7185|7184|300
1700148600000|2023-11-16 15:30:00|7186.7|7185.7|7185.2|7184.2|7191.2|7190.2|7184.5|7183.5|282
1700148900000|2023-11-16 15:35:00|7185.5|7184.5|7188.5|7187.5|7189|7188|7182.5|7181.5|746
1700149200000|2023-11-16 15:40:00|7188|7187|7180.5|7179.5|7188.7|7187.7|7180.2|7179.2|317
1700149500000|2023-11-16 15:45:00|7180.7|7179.7|7185.5|7184.5|7187|7186|7180.2|7179.2|381
1700149800000|2023-11-16 15:50:00|7185.2|7184.2|7181.7|7180.7|7187|7186|7180|7179|357
1700150100000|2023-11-16 15:55:00|7182|7181|7180.5|7179.5|7182.5|7181.5|7179.5|7178.5|224
1700150400000|2023-11-16 16:00:00|7180.2|7179.2|7182|7181|7183.2|7182.2|7178.5|7177.5|3306
1700150700000|2023-11-16 16:05:00|7181.5|7180.5|7178.2|7177.2|7183.5|7182.5|7178.2|7177.2|313
1700151000000|2023-11-16 16:10:00|7178.5|7177.5|7178.7|7177.7|7179.5|7178.5|7174|7173|264
1700151300000|2023-11-16 16:15:00|7179.2|7178.2|7174.5|7173.5|7181.5|7180.5|7173.5|7172.5|650
1700151600000|2023-11-16 16:20:00|7174.7|7173.7|7174|7173|7175|7174|7173|7172|353
1700151900000|2023-11-16 16:25:00|7173.7|7172.7|7174.2|7173.2|7174.5|7173.5|7173|7172|513
1700152200000|2023-11-16 16:30:00|7174.7|7172.7|7172.5|7170.5|7176.2|7174.2|7171.2|7169.2|1412
1700152500000|2023-11-16 16:35:00|7173|7171|7170.5|7168.5|7173.5|7171.5|7168.5|7166.5|4363
1700152800000|2023-11-16 16:40:00|7170.7|7168.7|7167.7|7165.7|7171.5|7169.5|7166.5|7164.5|1905
1700153100000|2023-11-16 16:45:00|7168|7166|7171.7|7169.7|7172|7170|7168|7166|92
1700153400000|2023-11-16 16:50:00|7171.5|7169.5|7172|7170|7174|7172|7170.7|7168.7|226
1700153700000|2023-11-16 16:55:00|7171.7|7169.7|7174.2|7172.2|7175.2|7173.2|7171.7|7169.7|440
1700154000000|2023-11-16 17:00:00|7174.5|7172.5|7176.2|7174.2|7177.7|7175.7|7173.5|7171.5|152
1700154300000|2023-11-16 17:05:00|7176.5|7174.5|7178.2|7176.2|7178.7|7176.7|7175.5|7173.5|92
1700154600000|2023-11-16 17:10:00|7178|7176|7176.7|7174.7|7178.5|7176.5|7175.7|7173.7|121
1700154900000|2023-11-16 17:15:00|7177|7175|7176.7|7174.7|7179.5|7177.5|7175.2|7173.2|79
1700155200000|2023-11-16 17:20:00|7177|7175|7175.5|7173.5|7177.7|7175.7|7174.7|7172.7|168
1700155500000|2023-11-16 17:25:00|7175.2|7173.2|7177|7175|7178|7176|7175|7173|56
1700155800000|2023-11-16 17:30:00|7176.5|7174.5|7175.2|7173.2|7177.7|7175.7|7174.7|7172.7|37
1700156100000|2023-11-16 17:35:00|7175.5|7173.5|7178.2|7176.2|7178.5|7176.5|7174.5|7172.5|93
1700156400000|2023-11-16 17:40:00|7178.5|7176.5|7179.5|7177.5|7182|7180|7178.2|7176.2|133
1700156700000|2023-11-16 17:45:00|7179.7|7177.7|7179|7177|7180.2|7178.2|7178.2|7176.2|43
1700157000000|2023-11-16 17:50:00|7178.7|7176.7|7176.2|7174.2|7179|7177|7176|7174|108
1700157300000|2023-11-16 17:55:00|7176|7174|7177.7|7175.7|7178.2|7176.2|7176|7174|26
1700157600000|2023-11-16 18:00:00|7178.2|7176.2|7175.7|7173.7|7178.7|7176.7|7175.5|7173.5|70
1700157900000|2023-11-16 18:05:00|7175.5|7173.5|7173.2|7171.2|7175.7|7173.7|7173|7171|50
1700158200000|2023-11-16 18:10:00|7173.5|7171.5|7175.2|7173.2|7175.5|7173.5|7172.5|7170.5|92
1700158500000|2023-11-16 18:15:00|7175|7173|7173.5|7171.5|7175.5|7173.5|7172.7|7170.7|14
1700158800000|2023-11-16 18:20:00|7173.2|7171.2|7172.7|7170.7|7173.2|7171.2|7171.2|7169.2|20
1700159100000|2023-11-16 18:25:00|7173|7171|7175.5|7173.5|7178.5|7176.5|7173|7171|17
1700159400000|2023-11-16 18:30:00|7175.7|7173.7|7173|7171|7176.7|7174.7|7172.7|7170.7|25
1700159700000|2023-11-16 18:35:00|7173.2|7171.2|7176.2|7174.2|7179.2|7177.2|7173|7171|60
1700160000000|2023-11-16 18:40:00|7176|7174|7175.5|7173.5|7177.2|7175.2|7174.2|7172.2|28
1700160300000|2023-11-16 18:45:00|7175.2|7173.2|7171.7|7169.7|7175.2|7173.2|7171|7169|36
1700160600000|2023-11-16 18:50:00|7172|7170|7174.7|7172.7|7175.7|7173.7|7171.7|7169.7|25
1700160900000|2023-11-16 18:55:00|7175|7173|7174.5|7172.5|7175.5|7173.5|7173.2|7171.2|17
1700161200000|2023-11-16 19:00:00|7174.2|7172.2|7176.2|7174.2|7176.2|7174.2|7173|7171|12
1700161500000|2023-11-16 19:05:00|7176|7174|7177.2|7175.2|7177.5|7175.5|7175.7|7173.7|42
1700161800000|2023-11-16 19:10:00|7177|7175|7177|7175|7178.5|7176.5|7176|7174|17
1700162100000|2023-11-16 19:15:00|7177.2|7175.2|7178.5|7176.5|7179.5|7177.5|7177|7175|113
1700162400000|2023-11-16 19:20:00|7178.2|7176.2|7177.2|7175.2|7178.5|7176.5|7176.7|7174.7|35
1700162700000|2023-11-16 19:25:00|7177|7175|7175.7|7173.7|7177.5|7175.5|7175.2|7173.2|12
1700163000000|2023-11-16 19:30:00|7175.5|7173.5|7177.7|7175.7|7178|7176|7175.5|7173.5|14
1700163300000|2023-11-16 19:35:00|7177.5|7175.5|7179.2|7177.2|7181|7179|7177.5|7175.5|19
1700163600000|2023-11-16 19:40:00|7179.5|7177.5|7182.5|7180.5|7182.7|7180.7|7179.2|7177.2|20
1700163900000|2023-11-16 19:45:00|7182.7|7180.7|7183.2|7181.2|7185.5|7183.5|7182.5|7180.5|31
1700164200000|2023-11-16 19:50:00|7183|7181|7178.2|7176.2|7184|7182|7178|7176|19
1700164500000|2023-11-16 19:55:00|7178|7176|7181.7|7179.7|7183|7181|7178|7176|45
1700164800000|2023-11-16 20:00:00|7181.5|7179.5|7179.7|7177.7|7182|7180|7179.7|7177.7|13
1700165100000|2023-11-16 20:05:00|7180|7178|7180.2|7178.2|7180.5|7178.5|7178.2|7176.2|31
1700165400000|2023-11-16 20:10:00|7180.5|7178.5|7180.2|7178.2|7182.5|7180.5|7179.2|7177.2|20
1700165700000|2023-11-16 20:15:00|7180|7178|7182.7|7180.7|7183|7181|7180|7178|12
1700166000000|2023-11-16 20:20:00|7183|7181|7183.2|7181.2|7184|7182|7181.5|7179.5|28
1700166300000|2023-11-16 20:25:00|7183|7181|7182.2|7180.2|7183.5|7181.5|7182|7180|34
1700166600000|2023-11-16 20:30:00|7182.5|7180.5|7185.2|7183.2|7185.2|7183.2|7181.7|7179.7|77
1700166900000|2023-11-16 20:35:00|7185.5|7183.5|7187.7|7185.7|7188.2|7186.2|7184.7|7182.7|85
1700167200000|2023-11-16 20:40:00|7188|7186|7189.5|7187.5|7189.5|7187.5|7187|7185|75
1700167500000|2023-11-16 20:45:00|7189|7187|7190.2|7188.2|7191.5|7189.5|7189|7187|99
1700167800000|2023-11-16 20:50:00|7190.5|7188.5|7190|7188|7192|7190|7189|7187|199
1700168100000|2023-11-16 20:55:00|7189.7|7187.7|7197|7195|7197.2|7195.2|7189.7|7187.7|211
1700168400000|2023-11-16 21:00:00|7197.8|7193|7196.3|7192.3|7199.3|7195.3|7196.3|7192.3|0
1700168700000|2023-11-16 21:05:00|7196.7|7192.7|7196.9|7192.9|7197.5|7193.5|7196.7|7192.7|0
1700169000000|2023-11-16 21:10:00|7196.8|7192.8|7196.6|7192.6|7197.1|7193.1|7196.4|7192.4|0
1700169300000|2023-11-16 21:15:00|7197.1|7193.1|7198.5|7194.5|7198.6|7194.6|7197.1|7193.1|0
1700169600000|2023-11-16 21:20:00|7199|7195|7200.5|7196.5|7200.5|7196.5|7199|7195|0
1700169900000|2023-11-16 21:25:00|7200.4|7196.4|7200.2|7196.2|7200.4|7196.4|7200.2|7196.2|0
1700170200000|2023-11-16 21:30:00|7200.3|7196.3|7199.8|7195.8|7201.4|7197.4|7199.8|7195.8|0
1700170500000|2023-11-16 21:35:00|7199.9|7195.9|7200.1|7196.1|7201|7197|7199.9|7195.9|0
1700170800000|2023-11-16 21:40:00|7200.4|7196.4|7201.2|7197.2|7201.6|7197.6|7200.4|7196.4|0
1700171100000|2023-11-16 21:45:00|7200.8|7196.8|7202.1|7198.1|7203.5|7199.5|7200.7|7196.7|0
1700171400000|2023-11-16 21:50:00|7202.4|7198.4|7203|7199|7203.3|7199.3|7202.2|7198.2|0
1700171700000|2023-11-16 21:55:00|7203.3|7199.3|7201.8|7197.8|7203.3|7199.3|7201.8|7197.8|0
1700172000000|2023-11-16 22:00:00|7201.9|7197.9|7200.9|7196.9|7201.9|7197.9|7200.7|7196.7|0
1700172300000|2023-11-16 22:05:00|7201.4|7197.4|7201|7197|7201.4|7197.4|7201|7197|0
1700172600000|2023-11-16 22:10:00|7201.1|7197.1|7200.5|7196.5|7201.2|7197.2|7200.5|7196.5|0
1700172900000|2023-11-16 22:15:00|7200.7|7196.7|7200.3|7196.3|7200.7|7196.7|7200.3|7196.3|0
1700173200000|2023-11-16 22:20:00|7200.7|7196.7|7200.7|7196.7|7200.7|7196.7|7200.7|7196.7|0
1700173500000|2023-11-16 22:25:00|7200.8|7196.8|7201|7197|7201|7197|7200.8|7196.8|0
1700174100000|2023-11-16 22:35:00|7201.2|7197.2|7201|7197|7201.2|7197.2|7201|7197|0
1700174400000|2023-11-16 22:40:00|7200.8|7196.8|7201.2|7197.2|7201.3|7197.3|7200.8|7196.8|0
1700174700000|2023-11-16 22:45:00|7200.4|7196.4|7200.6|7196.6|7200.8|7196.8|7200.1|7196.1|0
1700175000000|2023-11-16 22:50:00|7200.5|7196.5|7200.6|7196.6|7200.6|7196.6|7200.5|7196.5|0
1700175300000|2023-11-16 22:55:00|7200.7|7196.7|7200.5|7196.5|7200.7|7196.7|7200.5|7196.5|0
1700175600000|2023-11-16 23:00:00|7200.4|7196.4|7197.3|7193.3|7200.7|7196.7|7196.5|7192.5|0
1700175900000|2023-11-16 23:05:00|7196.8|7192.8|7196.1|7192.1|7197.6|7193.6|7196.1|7192.1|0
1700176200000|2023-11-16 23:10:00|7196.5|7192.5|7195.6|7191.6|7196.5|7192.5|7194.8|7190.8|0
1700176500000|2023-11-16 23:15:00|7195.3|7191.3|7196.5|7192.5|7196.5|7192.5|7194.8|7190.8|0
1700176800000|2023-11-16 23:20:00|7196.6|7192.6|7196.1|7192.1|7196.8|7192.8|7196.1|7192.1|0
1700177100000|2023-11-16 23:25:00|7195.8|7191.8|7196.1|7192.1|7196.1|7192.1|7195.6|7191.6|0
1700177400000|2023-11-16 23:30:00|7195.6|7191.6|7195.6|7191.6|7196.1|7192.1|7195.3|7191.3|0
1700177700000|2023-11-16 23:35:00|7195.3|7191.3|7196.1|7192.1|7196.1|7192.1|7195.3|7191.3|0
1700178000000|2023-11-16 23:40:00|7196.3|7192.3|7196.4|7192.4|7196.4|7192.4|7196.1|7192.1|0
1700178300000|2023-11-16 23:45:00|7196.8|7192.8|7195.6|7191.6|7196.8|7192.8|7195.3|7191.3|0
1700178600000|2023-11-16 23:50:00|7195.3|7191.3|7195.3|7191.3|7195.6|7191.6|7194.8|7190.8|0
1700178900000|2023-11-16 23:55:00|7195|7191|7194.2|7190.2|7195|7191|7194.2|7190.2|0
1700179200000|2023-11-17 00:00:00|7194.1|7190.1|7196.5|7192.5|7196.5|7192.5|7194.1|7190.1|0
1700179500000|2023-11-17 00:05:00|7196.2|7192.2|7195.8|7191.8|7197|7193|7195.8|7191.8|0
1700179800000|2023-11-17 00:10:00|7195.3|7191.3|7195.8|7191.8|7195.8|7191.8|7195|7191|0
1700180100000|2023-11-17 00:15:00|7195.3|7191.3|7191.8|7188.8|7195.3|7191.8|7190.1|7187.1|0
1700180400000|2023-11-17 00:20:00|7191.7|7188.7|7190.1|7187.1|7193.4|7190.4|7190.1|7187.1|0
1700180700000|2023-11-17 00:25:00|7191.7|7188.7|7191.7|7188.7|7191.8|7188.8|7191.7|7188.7|0
1700181000000|2023-11-17 00:30:00|7191.8|7188.8|7192.4|7189.4|7194|7191|7191.8|7188.8|0
1700181300000|2023-11-17 00:35:00|7194|7191|7194|7191|7194.8|7191.8|7194|7191|0
1700182200000|2023-11-17 00:50:00|7194.1|7191.1|7195.7|7192.7|7195.7|7192.7|7194.1|7191.1|0
1700182500000|2023-11-17 00:55:00|7194.1|7191.1|7194.1|7191.1|7194.1|7191.1|7192.5|7189.5|0
1700182800000|2023-11-17 01:00:00|7194|7191|7192.4|7189.4|7194.1|7191.1|7192.4|7189.4|0
1700183100000|2023-11-17 01:05:00|7192.5|7189.5|7192.4|7189.4|7192.5|7189.5|7190.8|7187.8|0
1700183400000|2023-11-17 01:10:00|7192.3|7189.3|7192.3|7189.3|7194|7191|7192.3|7189.3|0
1700183700000|2023-11-17 01:15:00|7190.7|7187.7|7192.3|7189.3|7192.3|7189.3|7190.6|7187.6|0
1700184000000|2023-11-17 01:20:00|7192.2|7189.2|7193.9|7190.9|7193.9|7190.9|7192.2|7189.2|0
1700184300000|2023-11-17 01:25:00|7193.1|7190.1|7193.9|7190.9|7193.9|7190.9|7192.3|7189.3|0
1700184600000|2023-11-17 01:30:00|7193.1|7190.1|7195.6|7192.6|7195.6|7192.6|7192.3|7189.3|0
1700184900000|2023-11-17 01:35:00|7195.5|7192.5|7195.6|7192.6|7197.2|7194.2|7194.7|7191.7|0
1700185200000|2023-11-17 01:40:00|7195.5|7192.5|7194.3|7191.3|7197.2|7194.2|7194.3|7191.3|0
1700185500000|2023-11-17 01:45:00|7195.1|7192.1|7194.3|7191.3|7195.9|7192.9|7194.3|7191.3|0
1700186100000|2023-11-17 01:55:00|7194.2|7191.2|7194.2|7191.2|7194.2|7191.2|7194.2|7191.2|0
1700186400000|2023-11-17 02:00:00|7195.8|7192.8|7194.2|7191.2|7195.8|7192.8|7194.2|7191.2|0
1700187300000|2023-11-17 02:15:00|7195.8|7192.8|7195.8|7192.8|7195.8|7192.8|7195.8|7192.8|0
1700187600000|2023-11-17 02:20:00|7194.2|7191.2|7194.3|7191.3|7194.3|7191.3|7194.2|7191.2|0
1700188200000|2023-11-17 02:30:00|7194.4|7191.4|7192.8|7189.8|7194.4|7191.4|7192.8|7189.8|0
1700188500000|2023-11-17 02:35:00|7194.4|7191.4|7192.8|7189.8|7194.4|7191.4|7192.8|7189.8|0
1700188800000|2023-11-17 02:40:00|7191.1|7188.1|7191.1|7188.1|7191.1|7188.1|7191.1|7188.1|0
1700189100000|2023-11-17 02:45:00|7191.2|7188.2|7191.2|7188.2|7192.8|7189.8|7191.1|7188.1|0
1700189700000|2023-11-17 02:55:00|7191.3|7188.3|7191.2|7188.2|7191.3|7188.3|7191.2|7188.2|0
1700190000000|2023-11-17 03:00:00|7191.3|7188.3|7191.3|7188.3|7191.3|7188.3|7191.2|7188.2|0
1700192700000|2023-11-17 03:45:00|7192.9|7189.9|7194.5|7191.5|7194.5|7191.5|7192.9|7189.9|0
1700193300000|2023-11-17 03:55:00|7196.1|7193.1|7196.2|7193.2|7197.8|7194.8|7196.1|7193.1|0
1700193600000|2023-11-17 04:00:00|7197.8|7194.8|7197.8|7194.8|7197.8|7194.8|7196.2|7193.2|0
1700193900000|2023-11-17 04:05:00|7196.2|7193.2|7196.1|7193.1|7196.2|7193.2|7194.5|7191.5|0
1700194200000|2023-11-17 04:10:00|7194.5|7191.5|7194.5|7191.5|7196.1|7193.1|7194.5|7191.5|0
1700194500000|2023-11-17 04:15:00|7193.7|7190.7|7192.9|7189.9|7194.5|7191.5|7192.9|7189.9|0
1700194800000|2023-11-17 04:20:00|7194.5|7191.5|7194.5|7191.5|7194.5|7191.5|7192.8|7189.8|0
1700195400000|2023-11-17 04:30:00|7192.9|7189.9|7194.5|7191.5|7194.5|7191.5|7192.9|7189.9|0
1700195700000|2023-11-17 04:35:00|7192.9|7189.9|7196.1|7193.1|7196.1|7193.1|7192.9|7189.9|0
1700196000000|2023-11-17 04:40:00|7195.3|7192.3|7194.5|7191.5|7195.3|7192.3|7194.5|7191.5|0
1700196300000|2023-11-17 04:45:00|7196.1|7193.1|7196.1|7193.1|7196.1|7193.1|7196.1|7193.1|0
1700196900000|2023-11-17 04:55:00|7194.5|7191.5|7196.1|7193.1|7196.1|7193.1|7194.5|7191.5|0
1700197200000|2023-11-17 05:00:00|7195.3|7192.3|7194.4|7191.4|7196.1|7193.1|7194.4|7191.4|0
1700198100000|2023-11-17 05:15:00|7194.3|7191.3|7194.3|7191.3|7194.4|7191.4|7192.7|7189.7|0
1700198400000|2023-11-17 05:20:00|7192.7|7189.7|7192.7|7189.7|7194.3|7191.3|7192.7|7189.7|0
1700198700000|2023-11-17 05:25:00|7191.1|7188.1|7191.1|7188.1|7191.1|7188.1|7191.1|7188.1|0
1700199000000|2023-11-17 05:30:00|7191|7188|7192.7|7189.7|7192.7|7189.7|7191|7188|0
1700199300000|2023-11-17 05:35:00|7191.9|7188.9|7191|7188|7192.7|7189.7|7191|7188|0
1700199600000|2023-11-17 05:40:00|7192.6|7189.6|7191|7188|7192.7|7189.7|7191|7188|0
1700199900000|2023-11-17 05:45:00|7191.1|7188.1|7192.7|7189.7|7194.3|7191.3|7191.1|7188.1|0
1700200200000|2023-11-17 05:50:00|7194.3|7191.3|7192.7|7189.7|7194.3|7191.3|7192.7|7189.7|0
1700200500000|2023-11-17 05:55:00|7194.3|7191.3|7193|7190|7194.6|7191.6|7193|7190|0
1700200800000|2023-11-17 06:00:00|7194.6|7191.6|7194.6|7191.6|7194.6|7191.6|7192.9|7189.9|0
1700201100000|2023-11-17 06:05:00|7193|7190|7194.6|7191.6|7194.6|7191.6|7192.9|7189.9|0
1700201400000|2023-11-17 06:10:00|7194.5|7191.5|7194.6|7191.6|7194.6|7191.6|7192.9|7189.9|0
1700201700000|2023-11-17 06:15:00|7194.5|7191.5|7192.9|7189.9|7194.6|7191.6|7192.9|7189.9|0
1700202000000|2023-11-17 06:20:00|7194.5|7191.5|7194.6|7191.6|7194.6|7191.6|7194.5|7191.5|0
1700202300000|2023-11-17 06:25:00|7194.5|7191.5|7194.6|7191.6|7194.6|7191.6|7192.9|7189.9|0
1700202600000|2023-11-17 06:30:00|7193|7190|7194.6|7191.6|7196.2|7193.2|7193|7190|0
1700202900000|2023-11-17 06:35:00|7195.4|7192.4|7194.5|7191.5|7196.2|7193.2|7192.9|7189.9|0
1700203200000|2023-11-17 06:40:00|7192.9|7189.9|7192.9|7189.9|7192.9|7189.9|7191.3|7188.3|0
1700203500000|2023-11-17 06:45:00|7192.8|7189.8|7194.4|7191.4|7194.5|7191.5|7192.8|7189.8|0
1700203800000|2023-11-17 06:50:00|7193.6|7190.6|7189.6|7186.6|7194.4|7191.4|7189.6|7186.6|0
1700204100000|2023-11-17 06:55:00|7191.2|7188.2|7191.2|7188.2|7191.2|7188.2|7189.5|7186.5|0
1700204400000|2023-11-17 07:00:00|7191.7|7187.7|7190.7|7188.7|7196.7|7194.7|7187.7|7185.7|261
1700204700000|2023-11-17 07:05:00|7191|7189|7184.5|7182.5|7192.2|7190.2|7184|7182|324
1700205000000|2023-11-17 07:10:00|7184.7|7182.7|7185.2|7183.2|7186.7|7184.7|7183|7181|97
1700205300000|2023-11-17 07:15:00|7185|7183|7187.7|7185.7|7190|7188|7184.2|7182.2|96
1700205600000|2023-11-17 07:20:00|7188|7186|7190.7|7188.7|7190.7|7188.7|7185.7|7183.7|87
1700205900000|2023-11-17 07:25:00|7190.5|7188.5|7193.5|7191.5|7194.2|7192.2|7189.2|7187.2|66
1700206200000|2023-11-17 07:30:00|7193.2|7191.2|7191|7189|7194.2|7192.2|7189|7187|100
1700206500000|2023-11-17 07:35:00|7191.2|7189.2|7196.7|7194.7|7196.7|7194.7|7191.2|7189.2|42
1700206800000|2023-11-17 07:40:00|7196.5|7194.5|7193.2|7191.2|7196.7|7194.7|7193.2|7191.2|65
1700207100000|2023-11-17 07:45:00|7193.7|7191.7|7192.7|7190.7|7194.2|7192.2|7192|7190|71
1700207400000|2023-11-17 07:50:00|7192.5|7190.5|7193|7191|7193|7191|7191.2|7189.2|45
1700207700000|2023-11-17 07:55:00|7192.7|7190.7|7187|7185|7193|7191|7187|7185|174
1700208000000|2023-11-17 08:00:00|7186.5|7185.5|7212.5|7211.5|7213.5|7212.5|7186.5|7185.5|3079
1700208300000|2023-11-17 08:05:00|7212|7211|7206.5|7205.5|7212|7211|7201.5|7200.5|1342
1700208600000|2023-11-17 08:10:00|7206.7|7205.7|7201.5|7200.5|7208.2|7207.2|7199.5|7198.5|551
1700208900000|2023-11-17 08:15:00|7201.7|7200.7|7202.2|7201.2|7207.2|7206.2|7199.2|7198.2|553
1700209200000|2023-11-17 08:20:00|7202|7201|7206|7205|7208.5|7207.5|7200.5|7199.5|405
1700209500000|2023-11-17 08:25:00|7206.2|7205.2|7212.2|7211.2|7213.5|7212.5|7205|7204|600
1700209800000|2023-11-17 08:30:00|7212.5|7211.5|7221|7220|7223|7222|7212.5|7211.5|1070
1700210100000|2023-11-17 08:35:00|7220.7|7219.7|7222.5|7221.5|7223|7222|7215.2|7214.2|733
1700210400000|2023-11-17 08:40:00|7221.5|7220.5|7223|7222|7227.2|7226.2|7219|7218|622
1700210700000|2023-11-17 08:45:00|7222.7|7221.7|7215.7|7214.7|7224|7223|7215|7214|287
1700211000000|2023-11-17 08:50:00|7215.5|7214.5|7213|7212|7216|7215|7211|7210|399
1700211300000|2023-11-17 08:55:00|7212.5|7211.5|7214|7213|7216|7215|7206.7|7205.7|537
1700211600000|2023-11-17 09:00:00|7213.7|7212.7|7219.2|7218.2|7219.5|7218.5|7213|7212|375
1700211900000|2023-11-17 09:05:00|7219.5|7218.5|7222|7221|7222.5|7221.5|7219.2|7218.2|354
1700212200000|2023-11-17 09:10:00|7222.2|7221.2|7224.2|7223.2|7224.5|7223.5|7219|7218|682
1700212500000|2023-11-17 09:15:00|7224.5|7223.5|7220.7|7219.7|7224.5|7223.5|7220.5|7219.5|280
1700212800000|2023-11-17 09:20:00|7220.5|7219.5|7216.5|7215.5|7220.7|7219.7|7215.5|7214.5|374
1700213100000|2023-11-17 09:25:00|7216.7|7215.7|7220|7219|7221.7|7220.7|7214.5|7213.5|265
1700213400000|2023-11-17 09:30:00|7220.2|7219.2|7224|7223|7224.5|7223.5|7220|7219|295
1700213700000|2023-11-17 09:35:00|7223.7|7222.7|7225.7|7224.7|7226|7225|7221.7|7220.7|290
1700214000000|2023-11-17 09:40:00|7225.5|7224.5|7226.2|7225.2|7227.5|7226.5|7224.5|7223.5|374
1700214300000|2023-11-17 09:45:00|7226.5|7225.5|7225|7224|7228.2|7227.2|7224.5|7223.5|283
1700214600000|2023-11-17 09:50:00|7224.7|7223.7|7230.5|7229.5|7231.2|7230.2|7224.5|7223.5|290
1700214900000|2023-11-17 09:55:00|7230.7|7229.7|7227.2|7226.2|7231|7230|7222.5|7221.5|357
1700215200000|2023-11-17 10:00:00|7227|7226|7229|7228|7231|7230|7226.7|7225.7|289
1700215500000|2023-11-17 10:05:00|7229.2|7228.2|7233.7|7232.7|7234|7233|7228.2|7227.2|400
1700215800000|2023-11-17 10:10:00|7233.5|7232.5|7236|7235|7240.2|7239.2|7233.5|7232.5|667
1700216100000|2023-11-17 10:15:00|7235.7|7234.7|7237.2|7236.2|7237.5|7236.5|7234|7233|238
1700216400000|2023-11-17 10:20:00|7237.5|7236.5|7239.7|7238.7|7241.2|7240.2|7236|7235|333
1700216700000|2023-11-17 10:25:00|7240|7239|7240.5|7239.5|7242.5|7241.5|7238.5|7237.5|356
1700217000000|2023-11-17 10:30:00|7241|7240|7244|7243|7244|7243|7239.2|7238.2|1415
1700217300000|2023-11-17 10:35:00|7243.7|7242.7|7239.7|7238.7|7244.5|7243.5|7237|7236|430
1700217600000|2023-11-17 10:40:00|7240|7239|7240.2|7239.2|7241.5|7240.5|7239|7238|221
1700217900000|2023-11-17 10:45:00|7240|7239|7237.7|7236.7|7243|7242|7237.5|7236.5|240
1700218200000|2023-11-17 10:50:00|7238|7237|7240.5|7239.5|7246|7245|7238|7237|914
1700218500000|2023-11-17 10:55:00|7240.7|7239.7|7239.2|7238.2|7242.5|7241.5|7238|7237|716
1700218800000|2023-11-17 11:00:00|7238.7|7237.7|7232.2|7231.2|7238.7|7237.7|7229.5|7228.5|987
1700219100000|2023-11-17 11:05:00|7232.5|7231.5|7231|7230|7233.2|7232.2|7229.5|7228.5|495
1700219400000|2023-11-17 11:10:00|7230.7|7229.7|7229.2|7228.2|7235.2|7234.2|7229|7228|1342
1700219700000|2023-11-17 11:15:00|7229|7228|7229.5|7228.5|7232.5|7231.5|7227.2|7226.2|331
1700220000000|2023-11-17 11:20:00|7229|7228|7227|7226|7229.7|7228.7|7225.2|7224.2|654
1700220300000|2023-11-17 11:25:00|7227.2|7226.2|7231|7230|7232|7231|7227|7226|403
1700220600000|2023-11-17 11:30:00|7230.7|7229.7|7227.5|7226.5|7231.7|7230.7|7227|7226|316
1700220900000|2023-11-17 11:35:00|7227.7|7226.7|7229|7228|7230.2|7229.2|7226.5|7225.5|256
1700221200000|2023-11-17 11:40:00|7228.7|7227.7|7228|7227|7229.7|7228.7|7225|7224|293
1700221500000|2023-11-17 11:45:00|7228.5|7227.5|7229.5|7228.5|7231|7230|7227.2|7226.2|476
1700221800000|2023-11-17 11:50:00|7229.7|7228.7|7231.7|7230.7|7233.5|7232.5|7229.5|7228.5|264
1700222100000|2023-11-17 11:55:00|7231.5|7230.5|7231.5|7230.5|7232.7|7231.7|7228.5|7227.5|168
1700222400000|2023-11-17 12:00:00|7231.2|7230.2|7235|7234|7235.5|7234.5|7229|7228|272
1700222700000|2023-11-17 12:05:00|7235.2|7234.2|7233.5|7232.5|7236.2|7235.2|7233|7232|181
1700223000000|2023-11-17 12:10:00|7233|7232|7233.5|7232.5|7234.5|7233.5|7231.5|7230.5|361
1700223300000|2023-11-17 12:15:00|7233|7232|7234|7233|7234.5|7233.5|7231.7|7230.7|131
1700223600000|2023-11-17 12:20:00|7233.7|7232.7|7230.2|7229.2|7234|7233|7230|7229|130
1700223900000|2023-11-17 12:25:00|7230|7229|7234|7233|7234|7233|7230|7229|203
1700224200000|2023-11-17 12:30:00|7233.7|7232.7|7232.5|7231.5|7234.5|7233.5|7232|7231|146
1700224500000|2023-11-17 12:35:00|7232.2|7231.2|7234.5|7233.5|7234.5|7233.5|7232|7231|144
1700224800000|2023-11-17 12:40:00|7234.9|7233.9|7234.9|7233.9|7236.9|7235.9|7233.9|7232.9|159
1700225100000|2023-11-17 12:45:00|7234.6|7233.6|7231.4|7230.4|7234.9|7233.9|7230.9|7229.9|169
1700225400000|2023-11-17 12:50:00|7230.9|7229.9|7231.4|7230.4|7232.4|7231.4|7229.6|7228.6|186
1700225700000|2023-11-17 12:55:00|7231.9|7230.9|7228.9|7227.9|7231.9|7230.9|7226.9|7225.9|143
1700226000000|2023-11-17 13:00:00|7229.1|7228.1|7230.6|7229.6|7231.9|7230.9|7228.9|7227.9|147
1700226300000|2023-11-17 13:05:00|7230.4|7229.4|7232.1|7231.1|7232.1|7231.1|7229.9|7228.9|145
1700226600000|2023-11-17 13:10:00|7231.9|7230.9|7233.4|7232.4|7234.4|7233.4|7230.9|7229.9|350
1700226900000|2023-11-17 13:15:00|7233.9|7232.9|7233.9|7232.9|7233.9|7232.9|7232.4|7231.4|166
1700227200000|2023-11-17 13:20:00|7233.6|7232.6|7235.9|7234.9|7236.4|7235.4|7232.9|7231.9|126
1700227500000|2023-11-17 13:25:00|7235.6|7234.6|7236.9|7235.9|7237.4|7236.4|7234.4|7233.4|228
1700227800000|2023-11-17 13:30:00|7237.1|7236.1|7237.9|7236.9|7239.6|7238.6|7236.6|7235.6|325
1700228100000|2023-11-17 13:35:00|7237.1|7236.1|7235.9|7234.9|7238.1|7237.1|7234.6|7233.6|233
1700228400000|2023-11-17 13:40:00|7235.6|7234.6|7234.4|7233.4|7236.4|7235.4|7234.1|7233.1|150
1700228700000|2023-11-17 13:45:00|7234.6|7233.6|7234.4|7233.4|7236.4|7235.4|7233.6|7232.6|220
1700229000000|2023-11-17 13:50:00|7234.6|7233.6|7229.4|7228.4|7236.1|7235.1|7229.4|7228.4|379
1700229300000|2023-11-17 13:55:00|7229.1|7228.1|7231.4|7230.4|7232.4|7231.4|7228.4|7227.4|180
1700229600000|2023-11-17 14:00:00|7231.1|7230.1|7234.4|7233.4|7234.4|7233.4|7230.1|7229.1|260
1700229900000|2023-11-17 14:05:00|7234.1|7233.1|7228.9|7227.9|7234.1|7233.1|7228.9|7227.9|361
1700230200000|2023-11-17 14:10:00|7229.1|7228.1|7236.9|7235.9|7236.9|7235.9|7228.1|7227.1|386
1700230500000|2023-11-17 14:15:00|7237.1|7236.1|7237.4|7236.4|7239.9|7238.9|7236.4|7235.4|253
1700230800000|2023-11-17 14:20:00|7237.1|7236.1|7239.6|7238.6|7240.9|7239.9|7235.9|7234.9|216
1700231100000|2023-11-17 14:25:00|7239.4|7238.4|7239.4|7238.4|7240.9|7239.9|7237.4|7236.4|240
1700231400000|2023-11-17 14:30:00|7239.6|7238.6|7244.9|7243.9|7245.6|7244.6|7239.6|7238.6|542
1700231700000|2023-11-17 14:35:00|7244.6|7243.6|7235.1|7234.1|7244.9|7243.9|7234.4|7233.4|742
1700232000000|2023-11-17 14:40:00|7234.9|7233.9|7231.6|7230.6|7236.9|7235.9|7226.6|7225.6|1396
1700232300000|2023-11-17 14:45:00|7231.9|7230.9|7235.1|7234.1|7236.9|7235.9|7230.6|7229.6|1951
1700232600000|2023-11-17 14:50:00|7234.9|7233.9|7229.6|7228.6|7235.9|7234.9|7228.1|7227.1|1765
1700232900000|2023-11-17 14:55:00|7229.4|7228.4|7234.6|7233.6|7234.6|7233.6|7226.4|7225.4|1695
1700233200000|2023-11-17 15:00:00|7234.4|7233.4|7234.9|7233.9|7236.4|7235.4|7230.1|7229.1|687
1700233500000|2023-11-17 15:05:00|7235.1|7234.1|7233.9|7232.9|7236.4|7235.4|7232.9|7231.9|364
1700233800000|2023-11-17 15:10:00|7233.7|7232.7|7237.2|7236.2|7237.2|7236.2|7232.7|7231.7|442
1700234100000|2023-11-17 15:15:00|7236.7|7235.7|7235.4|7234.4|7239.2|7238.2|7234.2|7233.2|445
1700234400000|2023-11-17 15:20:00|7235.2|7234.2|7236.4|7235.4|7237.2|7236.2|7230.9|7229.9|434
1700234700000|2023-11-17 15:25:00|7236.7|7235.7|7236.7|7235.7|7237.2|7236.2|7233.2|7232.2|228
1700235000000|2023-11-17 15:30:00|7236.4|7235.4|7233.7|7232.7|7236.4|7235.4|7231.7|7230.7|359
1700235300000|2023-11-17 15:35:00|7233.2|7232.2|7233.2|7232.2|7235.9|7234.9|7230.7|7229.7|346
1700235600000|2023-11-17 15:40:00|7232.9|7231.9|7232.7|7231.7|7235.2|7234.2|7231.4|7230.4|326
1700235900000|2023-11-17 15:45:00|7232.4|7231.4|7235.7|7234.7|7236.2|7235.2|7231.2|7230.2|342
1700236200000|2023-11-17 15:50:00|7235.4|7234.4|7236.4|7235.4|7236.9|7235.9|7232.7|7231.7|326
1700236500000|2023-11-17 15:55:00|7236.2|7235.2|7234.7|7233.7|7237.2|7236.2|7233.7|7232.7|465
1700236800000|2023-11-17 16:00:00|7234.4|7233.4|7232.2|7231.2|7234.7|7233.7|7231.2|7230.2|392
1700237100000|2023-11-17 16:05:00|7231.9|7230.9|7234.4|7233.4|7234.4|7233.4|7228.9|7227.9|444
1700237400000|2023-11-17 16:10:00|7234.2|7233.2|7237.2|7236.2|7238.2|7237.2|7233.9|7232.9|473
1700237700000|2023-11-17 16:15:00|7236.7|7235.7|7233.4|7232.4|7237.2|7236.2|7232.4|7231.4|400
1700238000000|2023-11-17 16:20:00|7233.2|7232.2|7235.4|7234.4|7236.2|7235.2|7232.7|7231.7|473
1700238300000|2023-11-17 16:25:00|7235.2|7234.2|7235.2|7234.2|7235.2|7234.2|7232.4|7231.4|770
1700238600000|2023-11-17 16:30:00|7235.7|7233.7|7235.2|7233.2|7236.2|7234.2|7233.2|7231.2|1596
1700238900000|2023-11-17 16:35:00|7235.7|7233.7|7238.7|7236.7|7239.2|7237.2|7235.2|7233.2|665
1700239200000|2023-11-17 16:40:00|7238.4|7236.4|7240.2|7238.2|7240.9|7238.9|7237.4|7235.4|238
1700239500000|2023-11-17 16:45:00|7240.4|7238.4|7241.7|7239.7|7241.9|7239.9|7238.7|7236.7|113
1700239800000|2023-11-17 16:50:00|7241.9|7239.9|7242.2|7240.2|7243.4|7241.4|7240.4|7238.4|184
1700240100000|2023-11-17 16:55:00|7241.7|7239.7|7244.2|7242.2|7244.2|7242.2|7241.7|7239.7|67
1700240400000|2023-11-17 17:00:00|7243.9|7241.9|7244.9|7242.9|7248.7|7246.7|7243.2|7241.2|218
1700240700000|2023-11-17 17:05:00|7244.7|7242.7|7245.7|7243.7|7247.2|7245.2|7244.7|7242.7|114
1700241000000|2023-11-17 17:10:00|7245.9|7243.9|7244.4|7242.4|7246.2|7244.2|7243.7|7241.7|155
1700241300000|2023-11-17 17:15:00|7244.2|7242.2|7243.2|7241.2|7245.2|7243.2|7243.2|7241.2|146
1700241600000|2023-11-17 17:20:00|7243.4|7241.4|7239.4|7237.4|7243.4|7241.4|7239.2|7237.2|201
1700241900000|2023-11-17 17:25:00|7239.7|7237.7|7237.9|7235.9|7239.7|7237.7|7236.2|7234.2|146
1700242200000|2023-11-17 17:30:00|7238.2|7236.2|7240.7|7238.7|7240.7|7238.7|7237.7|7235.7|42
1700242500000|2023-11-17 17:35:00|7240.9|7238.9|7241.9|7239.9|7242.2|7240.2|7240.4|7238.4|37
1700242800000|2023-11-17 17:40:00|7241.7|7239.7|7240.9|7238.9|7242.2|7240.2|7240.9|7238.9|20
1700243100000|2023-11-17 17:45:00|7241.2|7239.2|7241.2|7239.2|7241.4|7239.4|7239.4|7237.4|62
1700243400000|2023-11-17 17:50:00|7241.7|7239.7|7240.7|7238.7|7241.9|7239.9|7240.2|7238.2|41
1700243700000|2023-11-17 17:55:00|7240.4|7238.4|7241.2|7239.2|7241.4|7239.4|7239.4|7237.4|16
1700244000000|2023-11-17 18:00:00|7241.4|7239.4|7240.7|7238.7|7243.2|7241.2|7240.2|7238.2|51
1700244300000|2023-11-17 18:05:00|7240.9|7238.9|7240.9|7238.9|7241.9|7239.9|7240.2|7238.2|23
1700244600000|2023-11-17 18:10:00|7240.7|7238.7|7242.7|7240.7|7242.7|7240.7|7238.7|7236.7|40
1700244900000|2023-11-17 18:15:00|7242.4|7240.4|7244.2|7242.2|7244.2|7242.2|7242.2|7240.2|46
1700245200000|2023-11-17 18:20:00|7244.4|7242.4|7243.4|7241.4|7244.7|7242.7|7243.2|7241.2|34
1700245500000|2023-11-17 18:25:00|7243.7|7241.7|7243.7|7241.7|7244.2|7242.2|7242.9|7240.9|31
1700245800000|2023-11-17 18:30:00|7243.9|7241.9|7244.9|7242.9|7245.2|7243.2|7243.7|7241.7|23
1700246100000|2023-11-17 18:35:00|7244.7|7242.7|7246.2|7244.2|7246.2|7244.2|7243.9|7241.9|33
1700246400000|2023-11-17 18:40:00|7246.4|7244.4|7245.4|7243.4|7248.2|7246.2|7244.9|7242.9|77
1700246700000|2023-11-17 18:45:00|7245.7|7243.7|7244.7|7242.7|7245.9|7243.9|7244.2|7242.2|16
1700247000000|2023-11-17 18:50:00|7244.9|7242.9|7244.7|7242.7|7245.2|7243.2|7243.9|7241.9|15
1700247300000|2023-11-17 18:55:00|7244.4|7242.4|7245.7|7243.7|7246.2|7244.2|7244.2|7242.2|14
1700247600000|2023-11-17 19:00:00|7245.9|7243.9|7245.4|7243.4|7246.7|7244.7|7245.2|7243.2|19
1700247900000|2023-11-17 19:05:00|7245.7|7243.7|7244.7|7242.7|7245.9|7243.9|7244.4|7242.4|145
1700248200000|2023-11-17 19:10:00|7244.4|7242.4|7242.9|7240.9|7244.7|7242.7|7242.7|7240.7|112
1700248500000|2023-11-17 19:15:00|7242.7|7240.7|7242.7|7240.7|7244.2|7242.2|7242.7|7240.7|23
1700248800000|2023-11-17 19:20:00|7242.4|7240.4|7240.9|7238.9|7242.4|7240.4|7240.2|7238.2|33
1700249100000|2023-11-17 19:25:00|7240.7|7238.7|7241.2|7239.2|7241.4|7239.4|7240.7|7238.7|28
1700249400000|2023-11-17 19:30:00|7241.4|7239.4|7242.4|7240.4|7242.4|7240.4|7241.2|7239.2|57
1700249700000|2023-11-17 19:35:00|7242.7|7240.7|7240.9|7238.9|7242.7|7240.7|7240.2|7238.2|30
1700250000000|2023-11-17 19:40:00|7240.7|7238.7|7241.7|7239.7|7241.9|7239.9|7239.9|7237.9|24
1700250300000|2023-11-17 19:45:00|7241.9|7239.9|7241.4|7239.4|7242.2|7240.2|7240.7|7238.7|31
1700250600000|2023-11-17 19:50:00|7241.2|7239.2|7242.2|7240.2|7242.2|7240.2|7240.7|7238.7|25
1700250900000|2023-11-17 19:55:00|7241.9|7239.9|7241.9|7239.9|7242.2|7240.2|7241.7|7239.7|19
1700251200000|2023-11-17 20:00:00|7242.2|7240.2|7242.7|7240.7|7243.7|7241.7|7240.9|7238.9|110
1700251500000|2023-11-17 20:05:00|7242.9|7240.9|7242.4|7240.4|7243.2|7241.2|7241.9|7239.9|32
1700251800000|2023-11-17 20:10:00|7242.2|7240.2|7242.7|7240.7|7243.2|7241.2|7241.2|7239.2|57
1700252100000|2023-11-17 20:15:00|7242.4|7240.4|7243.2|7241.2|7243.7|7241.7|7241.9|7239.9|103
1700252400000|2023-11-17 20:20:00|7242.9|7240.9|7244.2|7242.2|7244.2|7242.2|7242.4|7240.4|40
1700252700000|2023-11-17 20:25:00|7243.9|7241.9|7245.2|7243.2|7246.4|7244.4|7243.7|7241.7|185
1700253000000|2023-11-17 20:30:00|7244.9|7242.9|7240.4|7238.4|7244.9|7242.9|7239.2|7237.2|64
1700253300000|2023-11-17 20:35:00|7240.7|7238.7|7238.4|7236.4|7241.9|7239.9|7238.2|7236.2|82
1700253600000|2023-11-17 20:40:00|7238.2|7236.2|7237.9|7235.9|7239.4|7237.4|7237.2|7235.2|62
1700253900000|2023-11-17 20:45:00|7237.7|7235.7|7238.4|7236.4|7239.2|7237.2|7237.4|7235.4|12
1700254200000|2023-11-17 20:50:00|7238.7|7236.7|7239.4|7237.4|7240.4|7238.4|7238.4|7236.4|81
1700254500000|2023-11-17 20:55:00|7239.2|7237.2|7245.2|7243.2|7245.2|7243.2|7239.2|7237.2|237
1700254800000|2023-11-17 21:00:00|7247.3|7243.3|7245.2|7241.2|7248|7244|7244.5|7240.5|0
1700255100000|2023-11-17 21:05:00|7244.7|7240.7|7244.7|7240.7|7245.2|7241.2|7242.4|7238.4|0
1700255400000|2023-11-17 21:10:00|7244.4|7240.4|7242.4|7238.4|7244.4|7240.4|7241.9|7237.9|0
1700255700000|2023-11-17 21:15:00|7241.9|7237.9|7243.1|7239.1|7243.6|7239.6|7241.9|7237.9|0
1700256000000|2023-11-17 21:20:00|7242.6|7238.6|7242.3|7238.3|7243.5|7239.5|7242.3|7238.3|0
1700256300000|2023-11-17 21:25:00|7242.6|7238.6|7243.5|7239.5|7243.5|7239.5|7242.3|7238.3|0
1700256600000|2023-11-17 21:30:00|7243.1|7239.1|7240.3|7236.3|7243.1|7239.1|7240.3|7236.3|0
1700256900000|2023-11-17 21:35:00|7241.5|7237.5|7241.5|7237.5|7241.8|7237.8|7241.5|7237.5|0
1700257200000|2023-11-17 21:40:00|7241.4|7237.4|7241.5|7237.5|7241.8|7237.8|7241.1|7237.1|0
1700257500000|2023-11-17 21:45:00|7241.8|7237.8|7241.1|7237.1|7242.3|7238.3|7240.3|7236.3|0
1700257800000|2023-11-17 21:50:00|7240.6|7236.6|7241.2|7237.2|7241.2|7237.2|7240.6|7236.6|0
1700258100000|2023-11-17 21:55:00|7240.7|7236.7|7241.5|7237.5|7242.2|7238.2|7240.7|7236.7|0
1700258400000|2023-11-17 22:00:00|7241.4|7237.4|7241.4|7237.4|7241.4|7237.4|7241.4|7237.4|0
1700434800000|2023-11-19 23:00:00|7247.4|7243.4|7247.7|7243.7|7248.9|7244.9|7245.6|7241.6|0
1700435100000|2023-11-19 23:05:00|7247.4|7243.4|7248.8|7244.8|7250.9|7246.9|7246.4|7242.4|0
1700435400000|2023-11-19 23:10:00|7248.5|7244.5|7246.5|7242.5|7249.3|7245.3|7244.1|7240.1|0
1700435700000|2023-11-19 23:15:00|7246.8|7242.8|7242.8|7238.8|7247.6|7243.6|7242.1|7238.1|0
1700436000000|2023-11-19 23:20:00|7242.5|7238.5|7241.1|7237.1|7242.8|7238.8|7240.2|7236.2|0
1700436300000|2023-11-19 23:25:00|7241|7237|7240.6|7236.6|7241.7|7237.7|7240.6|7236.6|0
1700436600000|2023-11-19 23:30:00|7240.9|7236.9|7243.9|7239.9|7243.9|7239.9|7240.9|7236.9|0
1700436900000|2023-11-19 23:35:00|7243.4|7239.4|7244.3|7240.3|7244.3|7240.3|7243.1|7239.1|0
1700437200000|2023-11-19 23:40:00|7244.8|7240.8|7246.3|7242.3|7246.3|7242.3|7244.3|7240.3|0
1700437500000|2023-11-19 23:45:00|7245.9|7241.9|7245.9|7241.9|7247.1|7243.1|7245.1|7241.1|0
1700437800000|2023-11-19 23:50:00|7246.3|7242.3|7246.8|7242.8|7246.8|7242.8|7245.4|7241.4|0
1700438100000|2023-11-19 23:55:00|7247.1|7243.1|7246.8|7242.8|7247.9|7243.9|7246.3|7242.3|0
1700438400000|2023-11-20 00:00:00|7247.1|7243.1|7245.4|7241.4|7247.1|7243.1|7244.8|7240.8|0
1700438700000|2023-11-20 00:05:00|7245.2|7241.2|7245|7241|7246.2|7242.2|7244.7|7240.7|0
1700439000000|2023-11-20 00:10:00|7244.9|7240.9|7238.2|7234.2|7245.4|7241.4|7238.2|7234.2|0
1700439300000|2023-11-20 00:15:00|7238.6|7234.6|7247.6|7244.6|7249.2|7246.2|7237.7|7234.2|0
1700439600000|2023-11-20 00:20:00|7247.3|7244.3|7247.4|7244.4|7247.4|7244.4|7247.3|7244.3|0
1700439900000|2023-11-20 00:25:00|7249|7246|7248.9|7245.9|7249|7246|7248.9|7245.9|0
1700440500000|2023-11-20 00:35:00|7249|7246|7248.7|7245.7|7249|7246|7248.7|7245.7|0
1700440800000|2023-11-20 00:40:00|7247.1|7244.1|7248.7|7245.7|7248.7|7245.7|7247.1|7244.1|0
1700441100000|2023-11-20 00:45:00|7248.3|7245.3|7248.3|7245.3|7249.9|7246.9|7248.3|7245.3|0
1700441400000|2023-11-20 00:50:00|7246.7|7243.7|7241.8|7238.8|7246.7|7243.7|7241.8|7238.8|0
1700442000000|2023-11-20 01:00:00|7240.1|7237.1|7241.8|7238.8|7241.8|7238.8|7240.1|7237.1|0
1700442300000|2023-11-20 01:05:00|7242.6|7239.6|7243.4|7240.4|7243.4|7240.4|7242.6|7239.6|0
1700442600000|2023-11-20 01:10:00|7243.5|7240.5|7243.4|7240.4|7243.5|7240.5|7243.4|7240.4|0
1700442900000|2023-11-20 01:15:00|7243.5|7240.5|7243.5|7240.5|7245.1|7242.1|7243.4|7240.4|0
1700443200000|2023-11-20 01:20:00|7243.4|7240.4|7241.8|7238.8|7243.4|7240.4|7241.7|7238.7|0
1700443500000|2023-11-20 01:25:00|7241.7|7238.7|7241.8|7238.8|7242.6|7239.6|7240.1|7237.1|0
1700443800000|2023-11-20 01:30:00|7240.1|7237.1|7240.1|7237.1|7241.8|7238.8|7240.1|7237.1|0
1700444100000|2023-11-20 01:35:00|7241.7|7238.7|7241.7|7238.7|7243.4|7240.4|7240.1|7237.1|0
1700444400000|2023-11-20 01:40:00|7240.9|7237.9|7240.1|7237.1|7243.3|7240.3|7240|7237|0
1700444700000|2023-11-20 01:45:00|7240|7237|7240.1|7237.1|7240.1|7237.1|7240|7237|0
1700445000000|2023-11-20 01:50:00|7240.3|7237.3|7242|7239|7242|7239|7240.3|7237.3|0
1700445300000|2023-11-20 01:55:00|7240.4|7237.4|7242|7239|7242|7239|7240.3|7237.3|0
1700445600000|2023-11-20 02:00:00|7243.6|7240.6|7242|7239|7243.6|7240.6|7242|7239|0
1700445900000|2023-11-20 02:05:00|7240.4|7237.4|7243.6|7240.6|7243.6|7240.6|7240.4|7237.4|0
1700446200000|2023-11-20 02:10:00|7242|7239|7242|7239|7242.8|7239.8|7242|7239|0
1700446500000|2023-11-20 02:15:00|7243|7240|7243.9|7240.9|7245.5|7242.5|7243|7240|0
1700446800000|2023-11-20 02:20:00|7243.8|7240.8|7245.5|7242.5|7245.5|7242.5|7243|7240|0
1700447100000|2023-11-20 02:25:00|7244.7|7241.7|7244.7|7241.7|7245.5|7242.5|7243.9|7240.9|0
1700447400000|2023-11-20 02:30:00|7243.9|7240.9|7243.8|7240.8|7243.9|7240.9|7242.2|7239.2|0
1700447700000|2023-11-20 02:35:00|7243.9|7240.9|7245.9|7242.9|7246|7243|7243.9|7240.9|0
1700448000000|2023-11-20 02:40:00|7244.3|7241.3|7246|7243|7246|7243|7244.3|7241.3|0
1700448300000|2023-11-20 02:45:00|7244.1|7241.1|7242.4|7239.4|7244.1|7241.1|7241.6|7238.6|0
1700448600000|2023-11-20 02:50:00|7242.5|7239.5|7242.5|7239.5|7242.5|7239.5|7242.4|7239.4|0
1700448900000|2023-11-20 02:55:00|7241.6|7238.6|7242.5|7239.5|7242.5|7239.5|7240.8|7237.8|0
1700449200000|2023-11-20 03:00:00|7240.9|7237.9|7239.2|7236.2|7240.9|7237.9|7239.2|7236.2|0
1700449500000|2023-11-20 03:05:00|7237.6|7234.6|7237.6|7234.6|7237.6|7234.6|7237.6|7234.6|0
1700449800000|2023-11-20 03:10:00|7239.2|7236.2|7239.3|7236.3|7239.3|7236.3|7237.6|7234.6|0
1700450100000|2023-11-20 03:15:00|7239.2|7236.2|7240.9|7237.9|7240.9|7237.9|7239.2|7236.2|0
1700450400000|2023-11-20 03:20:00|7241.7|7238.7|7242.2|7239.2|7242.5|7239.5|7240.8|7237.8|0
1700450700000|2023-11-20 03:25:00|7240.6|7237.6|7240.6|7237.6|7240.6|7237.6|7240.6|7237.6|0
1700451000000|2023-11-20 03:30:00|7239.8|7236.8|7240.6|7237.6|7240.6|7237.6|7239.8|7236.8|0
1700451300000|2023-11-20 03:35:00|7242.2|7239.2|7240.6|7237.6|7242.2|7239.2|7240.6|7237.6|0
1700451600000|2023-11-20 03:40:00|7240.4|7237.4|7238.8|7235.8|7240.4|7237.4|7238.6|7235.6|0
1700451900000|2023-11-20 03:45:00|7238|7235|7238.8|7235.8|7238.8|7235.8|7238|7235|0
1700452200000|2023-11-20 03:50:00|7237.2|7234.2|7237.2|7234.2|7238.8|7235.8|7237.2|7234.2|0
1700452500000|2023-11-20 03:55:00|7235.5|7232.5|7235.6|7232.6|7237.2|7234.2|7233.9|7230.9|0
1700452800000|2023-11-20 04:00:00|7234.8|7231.8|7235.6|7232.6|7235.6|7232.6|7234|7231|0
1700453100000|2023-11-20 04:05:00|7234|7231|7237.5|7234.5|7237.5|7234.5|7234|7231|0
1700453400000|2023-11-20 04:10:00|7235.9|7232.9|7237.5|7234.5|7237.5|7234.5|7235.9|7232.9|0
1700454000000|2023-11-20 04:20:00|7239.1|7236.1|7235.9|7232.9|7239.1|7236.1|7235.9|7232.9|0
1700454600000|2023-11-20 04:30:00|7235.8|7232.8|7234.2|7231.2|7235.9|7232.9|7234.2|7231.2|0
1700456400000|2023-11-20 05:00:00|7235.8|7232.8|7234.2|7231.2|7235.8|7232.8|7234.2|7231.2|0
1700456700000|2023-11-20 05:05:00|7235.8|7232.8|7234.2|7231.2|7235.8|7232.8|7234.2|7231.2|0
1700457000000|2023-11-20 05:10:00|7234.3|7231.3|7234.2|7231.2|7235.9|7232.9|7234.2|7231.2|0
1700457300000|2023-11-20 05:15:00|7235.9|7232.9|7237.5|7234.5|7237.5|7234.5|7235.9|7232.9|0
1700457600000|2023-11-20 05:20:00|7239.1|7236.1|7239.1|7236.1|7239.1|7236.1|7239.1|7236.1|0
1700457900000|2023-11-20 05:25:00|7237.5|7234.5|7239.1|7236.1|7239.1|7236.1|7237.5|7234.5|0
1700458200000|2023-11-20 05:30:00|7239.9|7236.9|7239.1|7236.1|7240.7|7237.7|7239.1|7236.1|0
1700458500000|2023-11-20 05:35:00|7237.5|7234.5|7237.5|7234.5|7237.5|7234.5|7237.5|7234.5|0
1700458800000|2023-11-20 05:40:00|7235.9|7232.9|7237.5|7234.5|7237.5|7234.5|7235.8|7232.8|0
1700459100000|2023-11-20 05:45:00|7235.8|7232.8|7235.8|7232.8|7237.5|7234.5|7235.8|7232.8|0
1700459400000|2023-11-20 05:50:00|7234.2|7231.2|7232.2|7229.2|7234.2|7231.2|7230.9|7227.9|0
1700460000000|2023-11-20 06:00:00|7233|7230|7233.8|7230.8|7233.8|7230.8|7232.2|7229.2|0
1700460300000|2023-11-20 06:05:00|7235.4|7232.4|7235.4|7232.4|7235.5|7232.5|7233|7230|0
1700460600000|2023-11-20 06:10:00|7233.8|7230.8|7235.8|7232.8|7235.8|7232.8|7233.8|7230.8|0
1700460900000|2023-11-20 06:15:00|7234.2|7231.2|7234.2|7231.2|7235.8|7232.8|7234.2|7231.2|0
1700461200000|2023-11-20 06:20:00|7234.3|7231.3|7234.3|7231.3|7235.9|7232.9|7234.3|7231.3|0
1700461500000|2023-11-20 06:25:00|7234.4|7231.4|7234.3|7231.3|7236|7233|7234.3|7231.3|0
1700461800000|2023-11-20 06:30:00|7234.4|7231.4|7236|7233|7236|7233|7234.3|7231.3|0
1700462100000|2023-11-20 06:35:00|7234.4|7231.4|7234.4|7231.4|7235.2|7232.2|7234.3|7231.3|0
1700462400000|2023-11-20 06:40:00|7236|7233|7234.4|7231.4|7236|7233|7234.4|7231.4|0
1700462700000|2023-11-20 06:45:00|7234.5|7231.5|7231.3|7228.3|7234.5|7231.5|7229.5|7226.5|0
1700463000000|2023-11-20 06:50:00|7230.3|7227.3|7229.6|7226.6|7231.9|7228.9|7229.6|7226.6|0
1700463300000|2023-11-20 06:55:00|7231.2|7228.2|7233.9|7230.9|7235.5|7232.5|7229.6|7226.6|0
1700463600000|2023-11-20 07:00:00|7235.5|7232.5|7241.5|7239.5|7244.2|7242.2|7234.7|7232.5|255
1700463900000|2023-11-20 07:05:00|7241.7|7239.7|7241.5|7239.5|7243|7241|7240.5|7238.5|140
1700464200000|2023-11-20 07:10:00|7241.7|7239.7|7240.5|7238.5|7242.7|7240.7|7240.2|7238.2|94
1700464500000|2023-11-20 07:15:00|7240.7|7238.7|7240.7|7238.7|7242.5|7240.5|7238.5|7236.5|71
1700464800000|2023-11-20 07:20:00|7241|7239|7239|7237|7242|7240|7239|7237|103
1700465100000|2023-11-20 07:25:00|7238.7|7236.7|7238|7236|7240.5|7238.5|7237.7|7235.7|50
1700465400000|2023-11-20 07:30:00|7237.7|7235.7|7240.5|7238.5|7240.5|7238.5|7237.7|7235.7|24
1700465700000|2023-11-20 07:35:00|7240.2|7238.2|7239.5|7237.5|7241|7239|7238.7|7236.7|44
1700466000000|2023-11-20 07:40:00|7239.2|7237.2|7240.2|7238.2|7240.5|7238.5|7238|7236|51
1700466300000|2023-11-20 07:45:00|7240.5|7238.5|7237.5|7235.5|7240.5|7238.5|7237.5|7235.5|86
1700466600000|2023-11-20 07:50:00|7237.2|7235.2|7239.5|7237.5|7240.5|7238.5|7237|7235|74
1700466900000|2023-11-20 07:55:00|7239.7|7237.7|7236.2|7234.2|7241.5|7239.5|7236.2|7234.2|260
1700467200000|2023-11-20 08:00:00|7235.7|7234.7|7264.5|7263.5|7265.5|7264.5|7235.7|7234.7|2979
1700467500000|2023-11-20 08:05:00|7264.7|7263.7|7261.2|7260.2|7269.2|7268.2|7255.5|7254.5|1203
1700467800000|2023-11-20 08:10:00|7261|7260|7258|7257|7261.5|7260.5|7255|7254|786
1700468100000|2023-11-20 08:15:00|7258.2|7257.2|7245.5|7244.5|7260|7259|7245.5|7244.5|770
1700468400000|2023-11-20 08:20:00|7245.2|7244.2|7245.2|7244.2|7250.5|7249.5|7242.5|7241.5|627
1700468700000|2023-11-20 08:25:00|7245|7244|7244.7|7243.7|7250|7249|7242.5|7241.5|386
1700469000000|2023-11-20 08:30:00|7245|7244|7251.2|7250.2|7251.5|7250.5|7243.5|7242.5|535
1700469300000|2023-11-20 08:35:00|7251|7250|7256|7255|7258.5|7257.5|7250.2|7249.2|521
1700469600000|2023-11-20 08:40:00|7255.5|7254.5|7250|7249|7256.7|7255.7|7245.2|7244.2|503
1700469900000|2023-11-20 08:45:00|7249.5|7248.5|7248|7247|7251.5|7250.5|7244.7|7243.7|272
1700470200000|2023-11-20 08:50:00|7248.2|7247.2|7256|7255|7256|7255|7248|7247|306
1700470500000|2023-11-20 08:55:00|7255.7|7254.7|7247.2|7246.2|7257|7256|7247|7246|614
1700470800000|2023-11-20 09:00:00|7247.5|7246.5|7249.5|7248.5|7251.2|7250.2|7246|7245|280
1700471100000|2023-11-20 09:05:00|7249.7|7248.7|7252|7251|7253.5|7252.5|7248|7247|174
1700471400000|2023-11-20 09:10:00|7251.5|7250.5|7251.5|7250.5|7253.5|7252.5|7249|7248|242
1700471700000|2023-11-20 09:15:00|7251.2|7250.2|7251.2|7250.2|7253|7252|7246.7|7245.7|365
1700472000000|2023-11-20 09:20:00|7250.7|7249.7|7254|7253|7254.5|7253.5|7248.7|7247.7|286
1700472300000|2023-11-20 09:25:00|7253.7|7252.7|7249.2|7248.2|7254.5|7253.5|7249|7248|332
1700472600000|2023-11-20 09:30:00|7249|7248|7250.5|7249.5|7251.7|7250.7|7247|7246|196
1700472900000|2023-11-20 09:35:00|7250|7249|7247.7|7246.7|7251|7250|7246|7245|221
1700473200000|2023-11-20 09:40:00|7247.5|7246.5|7249.5|7248.5|7250.5|7249.5|7246.5|7245.5|132
1700473500000|2023-11-20 09:45:00|7249.7|7248.7|7253.2|7252.2|7253.5|7252.5|7249|7248|161
1700473800000|2023-11-20 09:50:00|7253.5|7252.5|7257.5|7256.5|7258.2|7257.2|7253.5|7252.5|229
1700474100000|2023-11-20 09:55:00|7257.2|7256.2|7254.7|7253.7|7257.5|7256.5|7254.5|7253.5|228
1700474400000|2023-11-20 10:00:00|7255.2|7254.2|7261|7260|7261.2|7260.2|7254.5|7253.5|303
1700474700000|2023-11-20 10:05:00|7261.2|7260.2|7258|7257|7261.2|7260.2|7257.5|7256.5|275
1700475000000|2023-11-20 10:10:00|7258.2|7257.2|7260.5|7259.5|7260.5|7259.5|7257.2|7256.2|275
1700475300000|2023-11-20 10:15:00|7260|7259|7261.5|7260.5|7262.5|7261.5|7259|7258|228
1700475600000|2023-11-20 10:20:00|7261.7|7260.7|7256|7255|7261.7|7260.7|7255|7254|269
1700475900000|2023-11-20 10:25:00|7255.5|7254.5|7255.2|7254.2|7256.5|7255.5|7253.5|7252.5|273
1700476200000|2023-11-20 10:30:00|7255|7254|7250.5|7249.5|7255|7254|7250.5|7249.5|251
1700476500000|2023-11-20 10:35:00|7250.7|7249.7|7254.2|7253.2|7254.2|7253.2|7248.2|7247.2|383
1700476800000|2023-11-20 10:40:00|7254|7253|7252.2|7251.2|7254.2|7253.2|7251|7250|168
1700477100000|2023-11-20 10:45:00|7252.5|7251.5|7253|7252|7254.2|7253.2|7251.5|7250.5|169
1700477400000|2023-11-20 10:50:00|7252.7|7251.7|7255.5|7254.5|7256.5|7255.5|7252|7251|174
1700477700000|2023-11-20 10:55:00|7255.7|7254.7|7255.5|7254.5|7256.5|7255.5|7254.5|7253.5|144
1700478000000|2023-11-20 11:00:00|7255.2|7254.2|7257|7256|7257|7256|7254.5|7253.5|177
1700478300000|2023-11-20 11:05:00|7257.2|7256.2|7252.7|7251.7|7257.5|7256.5|7252|7251|166
1700478600000|2023-11-20 11:10:00|7252.5|7251.5|7253.2|7252.2|7253.7|7252.7|7251.7|7250.7|151
1700478900000|2023-11-20 11:15:00|7253|7252|7252.5|7251.5|7254.5|7253.5|7252.2|7251.2|117
1700479200000|2023-11-20 11:20:00|7252.2|7251.2|7252.5|7251.5|7254.2|7253.2|7249.2|7248.2|181
1700479500000|2023-11-20 11:25:00|7252|7251|7252|7251|7255|7254|7251|7250|146
1700479800000|2023-11-20 11:30:00|7252.2|7251.2|7249.5|7248.5|7252.5|7251.5|7249|7248|118
1700480100000|2023-11-20 11:35:00|7249.2|7248.2|7246.5|7245.5|7249.2|7248.2|7246|7245|128
1700480400000|2023-11-20 11:40:00|7246.7|7245.7|7246.5|7245.5|7248|7247|7245.5|7244.5|131
1700480700000|2023-11-20 11:45:00|7246.2|7245.2|7246|7245|7247.2|7246.2|7245|7244|124
1700481000000|2023-11-20 11:50:00|7246.2|7245.2|7248|7247|7248.7|7247.7|7246.2|7245.2|117
1700481300000|2023-11-20 11:55:00|7248.2|7247.2|7246|7245|7249|7248|7245.7|7244.7|141
1700481600000|2023-11-20 12:00:00|7245.7|7244.7|7246.7|7245.7|7247|7246|7244|7243|160
1700481900000|2023-11-20 12:05:00|7246.5|7245.5|7247.7|7246.7|7248|7247|7245|7244|127
1700482200000|2023-11-20 12:10:00|7247.5|7246.5|7249|7248|7251.5|7250.5|7247.5|7246.5|188
1700482500000|2023-11-20 12:15:00|7249.2|7248.2|7247.5|7246.5|7249.7|7248.7|7246.7|7245.7|107
1700482800000|2023-11-20 12:20:00|7247.2|7246.2|7245.5|7244.5|7248|7247|7244.7|7243.7|105
1700483100000|2023-11-20 12:25:00|7245.2|7244.2|7243.2|7242.2|7246|7245|7243|7242|108
1700483400000|2023-11-20 12:30:00|7243.5|7242.5|7242.5|7241.5|7245|7244|7242.5|7241.5|152
1700483700000|2023-11-20 12:35:00|7242|7241|7240|7239|7242.7|7241.7|7238.7|7237.7|262
1700484000000|2023-11-20 12:40:00|7240.3|7239.3|7237.3|7236.3|7240.3|7239.3|7236.8|7235.8|191
1700484300000|2023-11-20 12:45:00|7237.5|7236.5|7239.3|7238.3|7239.3|7238.3|7236.8|7235.8|152
1700484600000|2023-11-20 12:50:00|7239.5|7238.5|7238.3|7237.3|7239.8|7238.8|7236.8|7235.8|183
1700484900000|2023-11-20 12:55:00|7238.5|7237.5|7238.8|7237.8|7239.8|7238.8|7238.3|7237.3|210
1700485200000|2023-11-20 13:00:00|7238.5|7237.5|7241.8|7240.8|7241.8|7240.8|7238.3|7237.3|326
1700485500000|2023-11-20 13:05:00|7241.5|7240.5|7240.5|7239.5|7241.8|7240.8|7240|7239|144
1700485800000|2023-11-20 13:10:00|7240.8|7239.8|7242.3|7241.3|7242.8|7241.8|7238.8|7237.8|161
1700486100000|2023-11-20 13:15:00|7242.8|7241.8|7245.3|7244.3|7246.8|7245.8|7242|7241|194
1700486400000|2023-11-20 13:20:00|7245.5|7244.5|7244.5|7243.5|7246.3|7245.3|7244|7243|129
1700486700000|2023-11-20 13:25:00|7244.8|7243.8|7241.8|7240.8|7244.8|7243.8|7240.3|7239.3|191
1700487000000|2023-11-20 13:30:00|7242|7241|7243.8|7242.8|7244.3|7243.3|7240.8|7239.8|146
1700487300000|2023-11-20 13:35:00|7243.5|7242.5|7244.8|7243.8|7246.3|7245.3|7243.5|7242.5|145
1700487600000|2023-11-20 13:40:00|7245|7244|7246.8|7245.8|7247.3|7246.3|7244.8|7243.8|85
1700487900000|2023-11-20 13:45:00|7246.5|7245.5|7247.8|7246.8|7247.8|7246.8|7246|7245|169
1700488200000|2023-11-20 13:50:00|7247.5|7246.5|7247.3|7246.3|7248.3|7247.3|7247.3|7246.3|141
1700488500000|2023-11-20 13:55:00|7247|7246|7247.3|7246.3|7249.8|7248.8|7246.8|7245.8|233
1700488800000|2023-11-20 14:00:00|7247.5|7246.5|7246.3|7245.3|7249.8|7248.8|7246.3|7245.3|247
1700489100000|2023-11-20 14:05:00|7246.5|7245.5|7251.8|7250.8|7251.8|7250.8|7246.3|7245.3|120
1700489400000|2023-11-20 14:10:00|7251.3|7250.3|7255.3|7254.3|7255.5|7254.5|7251.3|7250.3|235
1700489700000|2023-11-20 14:15:00|7255.8|7254.8|7250.3|7249.3|7255.8|7254.8|7249.8|7248.8|151
1700490000000|2023-11-20 14:20:00|7250|7249|7247.8|7246.8|7250|7249|7247.8|7246.8|126
1700490300000|2023-11-20 14:25:00|7248|7247|7243.8|7242.8|7248.3|7247.3|7243.8|7242.8|264
1700490600000|2023-11-20 14:30:00|7244|7243|7242.8|7241.8|7244.8|7243.8|7239.8|7238.8|778
1700490900000|2023-11-20 14:35:00|7242.5|7241.5|7243.3|7242.3|7246.3|7245.3|7241.3|7240.3|256
1700491200000|2023-11-20 14:40:00|7243.5|7242.5|7244.8|7243.8|7245.3|7244.3|7241.3|7240.3|249
1700491500000|2023-11-20 14:45:00|7244.5|7243.5|7240.3|7239.3|7245|7244|7239.8|7238.8|291
1700491800000|2023-11-20 14:50:00|7240|7239|7246.5|7245.5|7246.8|7245.8|7239|7238|274
1700492100000|2023-11-20 14:55:00|7246.3|7245.3|7250|7249|7251|7250|7245.8|7244.8|258
1700492400000|2023-11-20 15:00:00|7249.8|7248.8|7247.3|7246.3|7250.8|7249.8|7245.3|7244.3|320
1700492700000|2023-11-20 15:05:00|7247.5|7246.5|7250|7249|7252.3|7251.3|7247.3|7246.3|429
1700493000000|2023-11-20 15:10:00|7249.4|7248.4|7253.2|7252.2|7253.7|7252.7|7249.2|7248.2|442
1700493300000|2023-11-20 15:15:00|7253.4|7252.4|7253.7|7252.7|7255.4|7254.4|7252.7|7251.7|367
1700493600000|2023-11-20 15:20:00|7253.9|7252.9|7248.2|7247.2|7255.7|7254.7|7246.7|7245.7|463
1700493900000|2023-11-20 15:25:00|7248.4|7247.4|7252.9|7251.9|7253.2|7252.2|7247.9|7246.9|228
1700494200000|2023-11-20 15:30:00|7253.2|7252.2|7252.9|7251.9|7253.2|7252.2|7250.7|7249.7|245
1700494500000|2023-11-20 15:35:00|7252.7|7251.7|7252.2|7251.2|7254.7|7253.7|7249.7|7248.7|206
1700494800000|2023-11-20 15:40:00|7252.4|7251.4|7254.7|7253.7|7254.7|7253.7|7252.2|7251.2|180
1700495100000|2023-11-20 15:45:00|7254.9|7253.9|7255.2|7254.2|7257.7|7256.7|7253.4|7252.4|268
1700495400000|2023-11-20 15:50:00|7254.7|7253.7|7250.2|7249.2|7255.2|7254.2|7249.7|7248.7|210
1700495700000|2023-11-20 15:55:00|7249.9|7248.9|7249.2|7248.2|7250.7|7249.7|7248.7|7247.7|213
1700496000000|2023-11-20 16:00:00|7249.7|7248.7|7249.7|7248.7|7249.7|7248.7|7247.2|7246.2|266
1700496300000|2023-11-20 16:05:00|7249.9|7248.9|7250.2|7249.2|7252.4|7251.4|7249.7|7248.7|253
1700496600000|2023-11-20 16:10:00|7249.7|7248.7|7246.9|7245.9|7251.2|7250.2|7246.2|7245.2|694
1700496900000|2023-11-20 16:15:00|7247.2|7246.2|7249.2|7248.2|7249.7|7248.7|7245.7|7244.7|613
1700497200000|2023-11-20 16:20:00|7248.9|7247.9|7251.7|7250.7|7252.2|7251.2|7248.7|7247.7|313
1700497500000|2023-11-20 16:25:00|7251.9|7250.9|7250.7|7249.7|7252.7|7251.7|7249.2|7248.2|698
1700497800000|2023-11-20 16:30:00|7251.2|7249.2|7248.2|7246.2|7251.7|7249.7|7246.9|7244.9|3350
1700498100000|2023-11-20 16:35:00|7248.4|7246.4|7250.2|7248.2|7250.7|7248.7|7247.7|7245.7|771
1700498400000|2023-11-20 16:40:00|7249.7|7247.7|7247.2|7245.2|7249.7|7247.7|7245.2|7243.2|525
1700498700000|2023-11-20 16:45:00|7246.9|7244.9|7246.9|7244.9|7247.7|7245.7|7245.7|7243.7|195
1700499000000|2023-11-20 16:50:00|7247.2|7245.2|7249.4|7247.4|7249.7|7247.7|7246.7|7244.7|77
1700499300000|2023-11-20 16:55:00|7249.7|7247.7|7249.2|7247.2|7249.7|7247.7|7247.9|7245.9|47
1700499600000|2023-11-20 17:00:00|7248.9|7246.9|7249.7|7247.7|7250.4|7248.4|7248.2|7246.2|150
1700499900000|2023-11-20 17:05:00|7249.4|7247.4|7253.2|7251.2|7253.7|7251.7|7249.2|7247.2|229
1700500200000|2023-11-20 17:10:00|7252.9|7250.9|7252.2|7250.2|7253.9|7251.9|7251.2|7249.2|92
1700500500000|2023-11-20 17:15:00|7252.4|7250.4|7250.9|7248.9|7253.2|7251.2|7250.7|7248.7|56
1700500800000|2023-11-20 17:20:00|7250.7|7248.7|7250.2|7248.2|7250.7|7248.7|7249.2|7247.2|140
1700501100000|2023-11-20 17:25:00|7249.9|7247.9|7248.7|7246.7|7250.7|7248.7|7248.4|7246.4|111
1700501400000|2023-11-20 17:30:00|7248.9|7246.9|7248.7|7246.7|7249.7|7247.7|7248.2|7246.2|51
1700501700000|2023-11-20 17:35:00|7248.9|7246.9|7247.9|7245.9|7249.2|7247.2|7247.7|7245.7|26
1700502000000|2023-11-20 17:40:00|7247.7|7245.7|7245.4|7243.4|7247.9|7245.9|7245.4|7243.4|52
1700502300000|2023-11-20 17:45:00|7245.7|7243.7|7246.4|7244.4|7246.7|7244.7|7244.2|7242.2|47
1700502600000|2023-11-20 17:50:00|7246.7|7244.7|7247.4|7245.4|7247.7|7245.7|7245.4|7243.4|34
1700502900000|2023-11-20 17:55:00|7247.2|7245.2|7246.2|7244.2|7247.7|7245.7|7245.9|7243.9|91
1700503200000|2023-11-20 18:00:00|7246.7|7244.7|7253.7|7251.7|7256.2|7254.2|7246.2|7244.2|200
1700503500000|2023-11-20 18:05:00|7253.4|7251.4|7255.2|7253.2|7256.2|7254.2|7251.4|7249.4|34
1700503800000|2023-11-20 18:10:00|7255.4|7253.4|7255.2|7253.2|7257.2|7255.2|7254.4|7252.4|38
1700504100000|2023-11-20 18:15:00|7254.9|7252.9|7255.2|7253.2|7255.4|7253.4|7253.7|7251.7|48
1700504400000|2023-11-20 18:20:00|7255.4|7253.4|7255.7|7253.7|7256.7|7254.7|7254.7|7252.7|74
1700504700000|2023-11-20 18:25:00|7255.4|7253.4|7255.7|7253.7|7256.7|7254.7|7254.7|7252.7|59
1700505000000|2023-11-20 18:30:00|7255.9|7253.9|7256.2|7254.2|7256.2|7254.2|7255.2|7253.2|43
1700505300000|2023-11-20 18:35:00|7256.7|7254.7|7256.7|7254.7|7257.2|7255.2|7256.4|7254.4|21
1700505600000|2023-11-20 18:40:00|7256.4|7254.4|7257.2|7255.2|7258.2|7256.2|7256.2|7254.2|25
1700505900000|2023-11-20 18:45:00|7256.9|7254.9|7257.2|7255.2|7257.4|7255.4|7255.7|7253.7|22
1700506200000|2023-11-20 18:50:00|7257.4|7255.4|7256.7|7254.7|7257.7|7255.7|7256.4|7254.4|18
1700506500000|2023-11-20 18:55:00|7256.9|7254.9|7257.7|7255.7|7258.2|7256.2|7256.7|7254.7|35
1700506800000|2023-11-20 19:00:00|7257.2|7255.2|7256.2|7254.2|7257.7|7255.7|7256.2|7254.2|37
1700507100000|2023-11-20 19:05:00|7255.9|7253.9|7256.9|7254.9|7257.2|7255.2|7255.7|7253.7|23
1700507400000|2023-11-20 19:10:00|7257.2|7255.2|7255.7|7253.7|7257.2|7255.2|7255.4|7253.4|27
1700507700000|2023-11-20 19:15:00|7255.4|7253.4|7254.2|7252.2|7256.2|7254.2|7253.9|7251.9|22
1700508000000|2023-11-20 19:20:00|7254.4|7252.4|7255.2|7253.2|7255.7|7253.7|7253.7|7251.7|35
1700508300000|2023-11-20 19:25:00|7255.4|7253.4|7255.2|7253.2|7255.9|7253.9|7254.7|7252.7|17
1700508600000|2023-11-20 19:30:00|7255.4|7253.4|7257.2|7255.2|7257.7|7255.7|7255.2|7253.2|25
1700508900000|2023-11-20 19:35:00|7257.4|7255.4|7258.2|7256.2|7258.9|7256.9|7257.4|7255.4|19
1700509200000|2023-11-20 19:40:00|7258.4|7256.4|7260.7|7258.7|7261.2|7259.2|7257.9|7255.9|56
1700509500000|2023-11-20 19:45:00|7260.9|7258.9|7260.2|7258.2|7262.2|7260.2|7260.2|7258.2|63
1700509800000|2023-11-20 19:50:00|7260.4|7258.4|7260.2|7258.2|7260.4|7258.4|7259.2|7257.2|60
1700510100000|2023-11-20 19:55:00|7260.4|7258.4|7260.2|7258.2|7261.2|7259.2|7259.9|7257.9|51
1700510400000|2023-11-20 20:00:00|7259.9|7257.9|7262.7|7260.7|7263.7|7261.7|7259.9|7257.9|60
1700510700000|2023-11-20 20:05:00|7262.9|7260.9|7263.7|7261.7|7263.7|7261.7|7261.7|7259.7|64
1700511000000|2023-11-20 20:10:00|7263.4|7261.4|7266.7|7264.7|7266.9|7264.9|7262.7|7260.7|175
1700511300000|2023-11-20 20:15:00|7266.4|7264.4|7265.2|7263.2|7266.7|7264.7|7262.9|7260.9|109
1700511600000|2023-11-20 20:20:00|7264.9|7262.9|7262.9|7260.9|7265.2|7263.2|7262.2|7260.2|26
1700511900000|2023-11-20 20:25:00|7262.7|7260.7|7265.4|7263.4|7265.7|7263.7|7262.7|7260.7|27
1700512200000|2023-11-20 20:30:00|7265.2|7263.2|7263.2|7261.2|7265.4|7263.4|7262.7|7260.7|31
1700512500000|2023-11-20 20:35:00|7262.9|7260.9|7264.2|7262.2|7264.7|7262.7|7262.7|7260.7|16
1700512800000|2023-11-20 20:40:00|7264.4|7262.4|7264.7|7262.7|7265.7|7263.7|7263.9|7261.9|18
1700513100000|2023-11-20 20:45:00|7264.4|7262.4|7261.7|7259.7|7264.4|7262.4|7261.2|7259.2|28
1700513400000|2023-11-20 20:50:00|7261.2|7259.2|7255.7|7253.7|7261.4|7259.4|7255.4|7253.4|128
1700513700000|2023-11-20 20:55:00|7255.4|7253.4|7257.9|7255.9|7258.2|7256.2|7254.4|7252.4|139
1700514000000|2023-11-20 21:00:00|7257.7|7255.7|7255.2|7251.2|7260.1|7256.1|7254.6|7250.6|0
1700514300000|2023-11-20 21:05:00|7254.9|7250.9|7253.4|7249.4|7255.7|7251.7|7252.9|7248.9|0
1700514600000|2023-11-20 21:10:00|7253.7|7249.7|7253.4|7249.4|7253.7|7249.7|7252.5|7248.5|0
1700514900000|2023-11-20 21:15:00|7252.9|7248.9|7255.4|7251.4|7255.4|7251.4|7252.9|7248.9|0
1700515200000|2023-11-20 21:20:00|7255|7251|7254.7|7250.7|7255|7251|7254.7|7250.7|0
1700515500000|2023-11-20 21:25:00|7254.6|7250.6|7254.7|7250.7|7255|7251|7254.2|7250.2|0
1700515800000|2023-11-20 21:30:00|7254.2|7250.2|7255.8|7251.8|7255.8|7251.8|7254.2|7250.2|0
1700516100000|2023-11-20 21:35:00|7256.2|7252.2|7255.8|7251.8|7256.7|7252.7|7255.3|7251.3|0
1700516400000|2023-11-20 21:40:00|7255.9|7251.9|7256.2|7252.2|7256.2|7252.2|7255.9|7251.9|0
1700516700000|2023-11-20 21:45:00|7255.8|7251.8|7256.2|7252.2|7257|7253|7255.8|7251.8|0
1700517000000|2023-11-20 21:50:00|7256.7|7252.7|7257|7253|7257.2|7253.2|7256.7|7252.7|0
1700517300000|2023-11-20 21:55:00|7257.3|7253.3|7257.6|7253.6|7257.6|7253.6|7256.9|7252.9|0
1700517600000|2023-11-20 22:00:00|7257.5|7253.5|7257.7|7253.7|7257.7|7253.7|7257.2|7253.2|0
1700517900000|2023-11-20 22:05:00|7257.9|7253.9|7258.4|7254.4|7258.4|7254.4|7257.9|7253.9|0
1700518200000|2023-11-20 22:10:00|7257.9|7253.9|7257.9|7253.9|7258.5|7254.5|7257.9|7253.9|0
1700518500000|2023-11-20 22:15:00|7258|7254|7257.9|7253.9|7258|7254|7257.9|7253.9|0
1700518800000|2023-11-20 22:20:00|7258|7254|7257.9|7253.9|7258|7254|7257.9|7253.9|0
1700519100000|2023-11-20 22:25:00|7258|7254|7258|7254|7258|7254|7258|7254|0
1700519400000|2023-11-20 22:30:00|7258.4|7254.4|7258.4|7254.4|7258.4|7254.4|7258.4|7254.4|0
1700520000000|2023-11-20 22:40:00|7258.2|7254.2|7257.9|7253.9|7258.2|7254.2|7257.9|7253.9|0
1700520300000|2023-11-20 22:45:00|7258.2|7254.2|7257.9|7253.9|7258.2|7254.2|7257.9|7253.9|0
1700520600000|2023-11-20 22:50:00|7258.2|7254.2|7258.2|7254.2|7258.5|7254.5|7258.2|7254.2|0
1700520900000|2023-11-20 22:55:00|7258.4|7254.4|7258.4|7254.4|7258.4|7254.4|7258.4|7254.4|0
1700521200000|2023-11-20 23:00:00|7259.2|7255.2|7259|7255|7259.7|7255.7|7256.7|7252.7|0
1700521500000|2023-11-20 23:05:00|7259.1|7255.1|7261.1|7257.1|7261.5|7257.5|7259.1|7255.1|0
1700521800000|2023-11-20 23:10:00|7261.3|7257.3|7261.5|7257.5|7261.6|7257.6|7260|7256|0
1700522100000|2023-11-20 23:15:00|7261.4|7257.4|7259.5|7255.5|7261.4|7257.4|7259.1|7255.1|0
1700522400000|2023-11-20 23:20:00|7260|7256|7259.5|7255.5|7260|7256|7259.1|7255.1|0
1700522700000|2023-11-20 23:25:00|7259.4|7255.4|7259.6|7255.6|7259.9|7255.9|7259.1|7255.1|0
1700523000000|2023-11-20 23:30:00|7259.9|7255.9|7258.8|7254.8|7260.4|7256.4|7258.4|7254.4|0
1700523300000|2023-11-20 23:35:00|7259.3|7255.3|7261.4|7257.4|7261.4|7257.4|7259.3|7255.3|0
1700523600000|2023-11-20 23:40:00|7260.9|7256.9|7261.4|7257.4|7261.7|7257.7|7260.9|7256.9|0
1700523900000|2023-11-20 23:45:00|7260.9|7256.9|7261.7|7257.7|7261.7|7257.7|7260.5|7256.5|0
1700524200000|2023-11-20 23:50:00|7261.4|7257.4|7262|7258|7262.2|7258.2|7261.4|7257.4|0
1700524500000|2023-11-20 23:55:00|7262.5|7258.5|7262.5|7258.5|7262.5|7258.5|7262|7258|0
1700524800000|2023-11-21 00:00:00|7262|7258|7260.8|7256.8|7262.6|7258.6|7260.8|7256.8|0
1700525100000|2023-11-21 00:05:00|7261.3|7257.3|7259.9|7255.9|7261.3|7257.3|7259.6|7255.6|0
1700525400000|2023-11-21 00:10:00|7260|7256|7261.9|7257.9|7261.9|7257.9|7259.9|7255.9|0
1700525700000|2023-11-21 00:15:00|7262|7258|7260.8|7257.8|7262.8|7259.8|7259.2|7256.2|0
1700526000000|2023-11-21 00:20:00|7259.2|7256.2|7259.6|7256.6|7259.6|7256.6|7259.2|7256.2|0
1700526600000|2023-11-21 00:30:00|7261.2|7258.2|7261.3|7258.3|7261.3|7258.3|7261.2|7258.2|0
1700526900000|2023-11-21 00:35:00|7261.2|7258.2|7261.1|7258.1|7261.3|7258.3|7261.1|7258.1|0
1700527200000|2023-11-21 00:40:00|7259.5|7256.5|7259.5|7256.5|7259.5|7256.5|7259.4|7256.4|0
1700527500000|2023-11-21 00:45:00|7261.1|7258.1|7261.1|7258.1|7261.1|7258.1|7261.1|7258.1|0
1700527800000|2023-11-21 00:50:00|7259.5|7256.5|7259.5|7256.5|7259.5|7256.5|7257.8|7254.8|0
1700528100000|2023-11-21 00:55:00|7259.4|7256.4|7259.4|7256.4|7259.4|7256.4|7257.8|7254.8|0
1700529000000|2023-11-21 01:10:00|7257.8|7254.8|7257.8|7254.8|7257.8|7254.8|7257.7|7254.7|0
1700529300000|2023-11-21 01:15:00|7259.4|7256.4|7257.8|7254.8|7259.4|7256.4|7257.8|7254.8|0
1700529600000|2023-11-21 01:20:00|7258.6|7255.6|7259.5|7256.5|7259.5|7256.5|7257.8|7254.8|0
1700529900000|2023-11-21 01:25:00|7261.1|7258.1|7261.1|7258.1|7261.1|7258.1|7261.1|7258.1|0
1700530200000|2023-11-21 01:30:00|7261.2|7258.2|7260.9|7257.9|7261.2|7258.2|7259.5|7256.5|0
1700530500000|2023-11-21 01:35:00|7260.8|7257.8|7260.9|7257.9|7260.9|7257.9|7259.2|7256.2|0
1700530800000|2023-11-21 01:40:00|7260.8|7257.8|7260.8|7257.8|7260.8|7257.8|7260.8|7257.8|0
1700531100000|2023-11-21 01:45:00|7260.9|7257.9|7260.8|7257.8|7262.5|7259.5|7260.8|7257.8|0
1700531400000|2023-11-21 01:50:00|7260.9|7257.9|7259.4|7256.4|7260.9|7257.9|7259.2|7256.2|0
1700531700000|2023-11-21 01:55:00|7261|7258|7259.4|7256.4|7261|7258|7259.4|7256.4|0
1700532000000|2023-11-21 02:00:00|7257.8|7254.8|7257.8|7254.8|7257.8|7254.8|7257.8|7254.8|0
1700532900000|2023-11-21 02:15:00|7256.2|7253.2|7256.2|7253.2|7256.2|7253.2|7256.2|7253.2|0
1700533800000|2023-11-21 02:30:00|7255.4|7252.4|7256.2|7253.2|7256.2|7253.2|7255.4|7252.4|0
1700534100000|2023-11-21 02:35:00|7257.8|7254.8|7256.3|7253.3|7257.9|7254.9|7256.2|7253.2|0
1700534400000|2023-11-21 02:40:00|7257.1|7254.1|7256.2|7253.2|7257.9|7254.9|7256.2|7253.2|0
1700534700000|2023-11-21 02:45:00|7257.1|7254.1|7257.9|7254.9|7259.5|7256.5|7257.1|7254.1|0
1700535000000|2023-11-21 02:50:00|7256.2|7253.2|7257.9|7254.9|7257.9|7254.9|7256.2|7253.2|0
1700535600000|2023-11-21 03:00:00|7259.5|7256.5|7259.5|7256.5|7259.5|7256.5|7257.8|7254.8|0
1700535900000|2023-11-21 03:05:00|7257.8|7254.8|7257.8|7254.8|7257.8|7254.8|7257.8|7254.8|0
1700536200000|2023-11-21 03:10:00|7259.5|7256.5|7259.5|7256.5|7259.5|7256.5|7257.8|7254.8|0
1700536500000|2023-11-21 03:15:00|7260.3|7257.3|7259.5|7256.5|7260.3|7257.3|7259.5|7256.5|0
1700536800000|2023-11-21 03:20:00|7260.3|7257.3|7259.5|7256.5|7260.3|7257.3|7259.5|7256.5|0
1700537100000|2023-11-21 03:25:00|7259.4|7256.4|7259.5|7256.5|7259.5|7256.5|7259.4|7256.4|0
1700537400000|2023-11-21 03:30:00|7260.3|7257.3|7261.2|7258.2|7261.2|7258.2|7259.5|7256.5|0
1700537700000|2023-11-21 03:35:00|7261.1|7258.1|7261.2|7258.2|7262.8|7259.8|7261.1|7258.1|0
1700538000000|2023-11-21 03:40:00|7259.5|7256.5|7259.5|7256.5|7259.5|7256.5|7259.5|7256.5|0
1700538300000|2023-11-21 03:45:00|7257.9|7254.9|7257.9|7254.9|7257.9|7254.9|7257.9|7254.9|0
1700538600000|2023-11-21 03:50:00|7257.8|7254.8|7259.5|7256.5|7259.5|7256.5|7257.8|7254.8|0
1700538900000|2023-11-21 03:55:00|7260.3|7257.3|7261.1|7258.1|7261.1|7258.1|7259.5|7256.5|0
1700539200000|2023-11-21 04:00:00|7262.7|7259.7|7262.7|7259.7|7262.7|7259.7|7261.1|7258.1|0
1700541000000|2023-11-21 04:30:00|7262.6|7259.6|7261|7258|7262.7|7259.7|7261|7258|0
1700541300000|2023-11-21 04:35:00|7260.2|7257.2|7259.4|7256.4|7260.2|7257.2|7259.3|7256.3|0
1700541600000|2023-11-21 04:40:00|7259.3|7256.3|7259.4|7256.4|7259.4|7256.4|7259.3|7256.3|0
1700541900000|2023-11-21 04:45:00|7261|7258|7261|7258|7261|7258|7261|7258|0
1700542200000|2023-11-21 04:50:00|7261.3|7258.3|7259.6|7256.6|7261.3|7258.3|7259.6|7256.6|0
1700542500000|2023-11-21 04:55:00|7261.3|7258.3|7261.3|7258.3|7261.3|7258.3|7261.2|7258.2|0
1700542800000|2023-11-21 05:00:00|7260.5|7257.5|7261.3|7258.3|7261.3|7258.3|7259.7|7256.7|0
1700543100000|2023-11-21 05:05:00|7263|7260|7261.3|7258.3|7263|7260|7261.3|7258.3|0
1700543400000|2023-11-21 05:10:00|7260.7|7257.7|7260.6|7257.6|7260.7|7257.7|7260.6|7257.6|0
1700543700000|2023-11-21 05:15:00|7260.7|7257.7|7260.6|7257.6|7260.7|7257.7|7260.6|7257.6|0
1700544000000|2023-11-21 05:20:00|7261.5|7258.5|7262.3|7259.3|7262.3|7259.3|7261.5|7258.5|0
1700544300000|2023-11-21 05:25:00|7261.5|7258.5|7259|7256|7262.3|7259.3|7259|7256|0
1700544900000|2023-11-21 05:35:00|7257.3|7254.3|7260.6|7257.6|7260.6|7257.6|7257.3|7254.3|0
1700545200000|2023-11-21 05:40:00|7260.7|7257.7|7262.1|7259.1|7262.3|7259.3|7260.7|7257.7|0
1700545500000|2023-11-21 05:45:00|7260.5|7257.5|7262.1|7259.1|7262.1|7259.1|7260.5|7257.5|0
1700545800000|2023-11-21 05:50:00|7260.5|7257.5|7258.9|7255.9|7260.5|7257.5|7258.9|7255.9|0
1700546100000|2023-11-21 05:55:00|7257.2|7254.2|7257.3|7254.3|7258.1|7255.1|7257.2|7254.2|0
1700546400000|2023-11-21 06:00:00|7258.1|7255.1|7255.7|7252.7|7258.1|7255.1|7255.7|7252.7|0
1700546700000|2023-11-21 06:05:00|7256.5|7253.5|7257.3|7254.3|7257.3|7254.3|7255.6|7252.6|0
1700547000000|2023-11-21 06:10:00|7257.2|7254.2|7255.6|7252.6|7257.3|7254.3|7255.6|7252.6|0
1700547300000|2023-11-21 06:15:00|7254.7|7251.7|7253|7250|7254.7|7251.7|7253|7250|0
1700547600000|2023-11-21 06:20:00|7253.1|7250.1|7253.1|7250.1|7253.1|7250.1|7251.4|7248.4|0
1700547900000|2023-11-21 06:25:00|7254.7|7251.7|7256.3|7253.3|7256.3|7253.3|7254.7|7251.7|0
1700548200000|2023-11-21 06:30:00|7255.5|7252.5|7254.5|7251.5|7256.2|7253.2|7254.5|7251.5|0
1700548800000|2023-11-21 06:40:00|7256.1|7253.1|7254.6|7251.6|7256.2|7253.2|7254.5|7251.5|0
1700549100000|2023-11-21 06:45:00|7254.5|7251.5|7254.6|7251.6|7254.6|7251.6|7254.5|7251.5|0
1700549400000|2023-11-21 06:50:00|7256.2|7253.2|7254.6|7251.6|7256.2|7253.2|7254.6|7251.6|0
1700549700000|2023-11-21 06:55:00|7256.2|7253.2|7253.6|7250.6|7256.2|7253.2|7253.6|7250.6|0
1700550000000|2023-11-21 07:00:00|7254.1|7250.1|7251|7249|7255.5|7253.5|7249.8|7247.8|249
1700550300000|2023-11-21 07:05:00|7251.3|7249.3|7250.8|7248.8|7253.8|7251.8|7249.5|7247.5|152
1700550600000|2023-11-21 07:10:00|7250.3|7248.3|7250.5|7248.5|7252.5|7250.5|7249.5|7247.5|63
1700550900000|2023-11-21 07:15:00|7250.8|7248.8|7248.3|7246.3|7251.8|7249.8|7248.3|7246.3|67
1700551200000|2023-11-21 07:20:00|7248.8|7246.8|7248|7246|7249.5|7247.5|7247|7245|135
1700551500000|2023-11-21 07:25:00|7247.8|7245.8|7244|7242|7247.8|7245.8|7243.8|7241.8|175
1700551800000|2023-11-21 07:30:00|7244.3|7242.3|7241|7239|7244.3|7242.3|7240.8|7238.8|225
1700552100000|2023-11-21 07:35:00|7240.8|7238.8|7240.3|7238.3|7241.3|7239.3|7239.3|7237.3|123
1700552400000|2023-11-21 07:40:00|7240|7238|7239.5|7237.5|7240.8|7238.8|7238.8|7236.8|188
1700552700000|2023-11-21 07:45:00|7239.8|7237.8|7239.8|7237.8|7240|7238|7238.3|7236.3|255
1700553000000|2023-11-21 07:50:00|7239.5|7237.5|7239.8|7237.8|7240|7238|7238.8|7236.8|209
1700553300000|2023-11-21 07:55:00|7239.5|7237.5|7228|7226|7239.8|7237.8|7228|7226|517
1700553600000|2023-11-21 08:00:00|7227.5|7226.5|7237.3|7236.3|7240.5|7239.5|7227.5|7226.5|1735
1700553900000|2023-11-21 08:05:00|7237|7236|7238.3|7237.3|7243|7242|7235.8|7234.8|763
1700554200000|2023-11-21 08:10:00|7238|7237|7242.5|7241.5|7246.8|7245.8|7238|7237|409
1700554500000|2023-11-21 08:15:00|7242.8|7241.8|7242.8|7241.8|7245.8|7244.8|7240.5|7239.5|373
1700554800000|2023-11-21 08:20:00|7243|7242|7234.8|7233.8|7243.3|7242.3|7234.3|7233.3|344
1700555100000|2023-11-21 08:25:00|7234.5|7233.5|7241.3|7240.3|7243.3|7242.3|7233.5|7232.5|459
1700555400000|2023-11-21 08:30:00|7241.8|7240.8|7245.3|7244.3|7248.8|7247.8|7241.8|7240.8|525
1700555700000|2023-11-21 08:35:00|7244.8|7243.8|7241|7240|7244.8|7243.8|7239.3|7238.3|270
1700556000000|2023-11-21 08:40:00|7240.8|7239.8|7237.8|7236.8|7241.8|7240.8|7236.3|7235.3|337
1700556300000|2023-11-21 08:45:00|7237.5|7236.5|7238.3|7237.3|7243.3|7242.3|7236.5|7235.5|189
1700556600000|2023-11-21 08:50:00|7238|7237|7244.3|7243.3|7245|7244|7237.8|7236.8|248
1700556900000|2023-11-21 08:55:00|7244|7243|7242|7241|7245.3|7244.3|7241.3|7240.3|255
1700557200000|2023-11-21 09:00:00|7241.8|7240.8|7238.5|7237.5|7243.3|7242.3|7234.8|7233.8|280
1700557500000|2023-11-21 09:05:00|7238.3|7237.3|7232.8|7231.8|7238.3|7237.3|7232.3|7231.3|240
1700557800000|2023-11-21 09:10:00|7232.3|7231.3|7231.3|7230.3|7233.8|7232.8|7229.8|7228.8|237
1700558100000|2023-11-21 09:15:00|7231.5|7230.5|7234.5|7233.5|7234.8|7233.8|7230.3|7229.3|194
1700558400000|2023-11-21 09:20:00|7234.8|7233.8|7237|7236|7237.8|7236.8|7233.8|7232.8|211
1700558700000|2023-11-21 09:25:00|7236.8|7235.8|7236.8|7235.8|7238.3|7237.3|7235.8|7234.8|95
1700559000000|2023-11-21 09:30:00|7236.5|7235.5|7238.8|7237.8|7240|7239|7236.3|7235.3|112
1700559300000|2023-11-21 09:35:00|7239|7238|7240.5|7239.5|7241.8|7240.8|7239|7238|257
1700559600000|2023-11-21 09:40:00|7240.8|7239.8|7231.3|7230.3|7241|7240|7231.3|7230.3|262
1700559900000|2023-11-21 09:45:00|7231|7230|7227.8|7226.8|7232.3|7231.3|7227.8|7226.8|253
1700560200000|2023-11-21 09:50:00|7227.5|7226.5|7225.8|7224.8|7229.5|7228.5|7225.3|7224.3|363
1700560500000|2023-11-21 09:55:00|7226|7225|7226.8|7225.8|7228|7227|7225.3|7224.3|183
1700560800000|2023-11-21 10:00:00|7226.5|7225.5|7228|7227|7228.8|7227.8|7225.3|7224.3|199
1700561100000|2023-11-21 10:05:00|7227.8|7226.8|7226.8|7225.8|7230.8|7229.8|7226.3|7225.3|203
1700561400000|2023-11-21 10:10:00|7227|7226|7232.8|7231.8|7233.3|7232.3|7227|7226|220
1700561700000|2023-11-21 10:15:00|7232.5|7231.5|7232.5|7231.5|7233.8|7232.8|7231.5|7230.5|133
1700562000000|2023-11-21 10:20:00|7232.3|7231.3|7235|7234|7235.8|7234.8|7231.8|7230.8|173
1700562300000|2023-11-21 10:25:00|7235.3|7234.3|7235.3|7234.3|7235.8|7234.8|7232.3|7231.3|175
1700562600000|2023-11-21 10:30:00|7235|7234|7235|7234|7235.8|7234.8|7233.8|7232.8|63
1700562900000|2023-11-21 10:35:00|7232.3|7231.3|7234.5|7233.5|7235|7234|7232.3|7231.3|165
1700563200000|2023-11-21 10:40:00|7234.8|7233.8|7235.8|7234.8|7236.8|7235.8|7234.5|7233.5|203
1700563500000|2023-11-21 10:45:00|7235.5|7234.5|7234.8|7233.8|7236.8|7235.8|7234.3|7233.3|161
1700563800000|2023-11-21 10:50:00|7234.5|7233.5|7232.5|7231.5|7236.3|7235.3|7232|7231|203
1700564100000|2023-11-21 10:55:00|7232.3|7231.3|7234|7233|7234.8|7233.8|7232.3|7231.3|184
1700564400000|2023-11-21 11:00:00|7234.3|7233.3|7232.3|7231.3|7235.3|7234.3|7232|7231|132
1700564700000|2023-11-21 11:05:00|7232|7231|7230.3|7229.3|7232.8|7231.8|7228.3|7227.3|185
1700565000000|2023-11-21 11:10:00|7230.5|7229.5|7230.8|7229.8|7233.8|7232.8|7230|7229|174
1700565300000|2023-11-21 11:15:00|7230.5|7229.5|7231.3|7230.3|7233|7232|7229.5|7228.5|122
1700565600000|2023-11-21 11:20:00|7231|7230|7229.8|7228.8|7231.3|7230.3|7229|7228|157
1700565900000|2023-11-21 11:25:00|7229.5|7228.5|7230|7229|7230.5|7229.5|7228.8|7227.8|100
1700566200000|2023-11-21 11:30:00|7230.3|7229.3|7228.8|7227.8|7230.5|7229.5|7226.5|7225.5|331
1700566500000|2023-11-21 11:35:00|7229|7228|7231.3|7230.3|7231.3|7230.3|7229|7228|257
1700566800000|2023-11-21 11:40:00|7231.5|7230.5|7233.3|7232.3|7233.3|7232.3|7229.3|7228.3|123
1700567100000|2023-11-21 11:45:00|7233|7232|7232.5|7231.5|7234.8|7233.8|7232.3|7231.3|142
1700567400000|2023-11-21 11:50:00|7232.3|7231.3|7230.5|7229.5|7233.3|7232.3|7228.8|7227.8|102
1700567700000|2023-11-21 11:55:00|7230.8|7229.8|7231.8|7230.8|7231.8|7230.8|7229.3|7228.3|87
1700568000000|2023-11-21 12:00:00|7232|7231|7230.3|7229.3|7232|7231|7230.3|7229.3|104
1700568300000|2023-11-21 12:05:00|7229.8|7228.8|7227.8|7226.8|7230.3|7229.3|7227.8|7226.8|203
1700568600000|2023-11-21 12:10:00|7228|7227|7228.3|7227.3|7229.8|7228.8|7227.8|7226.8|135
1700568900000|2023-11-21 12:15:00|7228|7227|7229.3|7228.3|7230.8|7229.8|7227.8|7226.8|194
1700569200000|2023-11-21 12:20:00|7229|7228|7230.8|7229.8|7231.3|7230.3|7229|7228|96
1700569500000|2023-11-21 12:25:00|7231.3|7230.3|7231.8|7230.8|7233.5|7232.5|7230.8|7229.8|101
1700569800000|2023-11-21 12:30:00|7231.5|7230.5|7232|7231|7235.3|7234.3|7230.8|7229.8|203
1700570100000|2023-11-21 12:35:00|7231.8|7230.8|7229|7228|7232.3|7231.3|7228.3|7227.3|178
1700570400000|2023-11-21 12:40:00|7229.5|7228.5|7230.3|7229.3|7230.8|7229.8|7227.8|7226.8|146
1700570700000|2023-11-21 12:45:00|7230|7229|7227.8|7226.8|7230.3|7229.3|7226.3|7225.3|207
1700571000000|2023-11-21 12:50:00|7227.5|7226.5|7227.8|7226.8|7229.3|7228.3|7226.3|7225.3|144
1700571300000|2023-11-21 12:55:00|7228|7227|7223.8|7222.8|7228|7227|7223.8|7222.8|289
1700571600000|2023-11-21 13:00:00|7223.5|7222.5|7219.3|7218.3|7223.5|7222.5|7219.3|7218.3|504
1700571900000|2023-11-21 13:05:00|7219.5|7218.5|7218.5|7217.5|7220.8|7219.8|7218.3|7217.3|297
1700572200000|2023-11-21 13:10:00|7218.8|7217.8|7218.3|7217.3|7218.8|7217.8|7215.8|7214.8|287
1700572500000|2023-11-21 13:15:00|7218|7217|7217.3|7216.3|7219.3|7218.3|7217.3|7216.3|160
1700572800000|2023-11-21 13:20:00|7216.8|7215.8|7219|7218|7222.8|7221.8|7216.8|7215.8|300
1700573100000|2023-11-21 13:25:00|7219.3|7218.3|7217.8|7216.8|7219.5|7218.5|7216.3|7215.3|202
1700573400000|2023-11-21 13:30:00|7217.5|7216.5|7216.3|7215.3|7219.5|7218.5|7215.8|7214.8|254
1700573700000|2023-11-21 13:35:00|7216.5|7215.5|7218|7217|7219.8|7218.8|7215.3|7214.3|233
1700574000000|2023-11-21 13:40:00|7217.8|7216.8|7218.8|7217.8|7219.8|7218.8|7215.8|7214.8|301
1700574300000|2023-11-21 13:45:00|7219|7218|7215.8|7214.8|7220|7219|7214.3|7213.3|319
1700574600000|2023-11-21 13:50:00|7215.3|7214.3|7221.3|7220.3|7221.3|7220.3|7215.3|7214.3|216
1700574900000|2023-11-21 13:55:00|7221|7220|7217.8|7216.8|7221.3|7220.3|7216.8|7215.8|261
1700575200000|2023-11-21 14:00:00|7218|7217|7223.8|7222.8|7223.8|7222.8|7218|7217|282
1700575500000|2023-11-21 14:05:00|7223.5|7222.5|7224.3|7223.3|7226.8|7225.8|7222.8|7221.8|340
1700575800000|2023-11-21 14:10:00|7224|7223|7224.3|7223.3|7226.3|7225.3|7222.8|7221.8|285
1700576100000|2023-11-21 14:15:00|7224.5|7223.5|7225.8|7224.8|7226.3|7225.3|7223.8|7222.8|130
1700576400000|2023-11-21 14:20:00|7225.5|7224.5|7225.8|7224.8|7227|7226|7223.3|7222.3|149
1700576700000|2023-11-21 14:25:00|7226|7225|7227.8|7226.8|7229.8|7228.8|7226|7225|308
1700577000000|2023-11-21 14:30:00|7227.5|7226.5|7230.3|7229.3|7231.8|7230.8|7227.3|7226.3|650
1700577300000|2023-11-21 14:35:00|7230|7229|7229.3|7228.3|7230|7229|7226.8|7225.8|308
1700577600000|2023-11-21 14:40:00|7229|7228|7231.5|7230.5|7234.5|7233.5|7228.8|7227.8|268
1700577900000|2023-11-21 14:45:00|7231.3|7230.3|7233|7232|7234|7233|7228.3|7227.3|347
1700578200000|2023-11-21 14:50:00|7233.3|7232.3|7234.8|7233.8|7235|7234|7232|7231|275
1700578500000|2023-11-21 14:55:00|7234.5|7233.5|7231.3|7230.3|7235.8|7234.8|7231.3|7230.3|276
1700578800000|2023-11-21 15:00:00|7231|7230|7229.3|7228.3|7234.3|7233.3|7228.8|7227.8|527
1700579100000|2023-11-21 15:05:00|7229.5|7228.5|7232.3|7231.3|7233.8|7232.8|7227.3|7226.3|318
1700579400000|2023-11-21 15:10:00|7232.2|7231.2|7231.7|7230.7|7233.4|7232.4|7231.2|7230.2|243
1700579700000|2023-11-21 15:15:00|7231.9|7230.9|7233.7|7232.7|7234.7|7233.7|7231.2|7230.2|223
1700580000000|2023-11-21 15:20:00|7233.4|7232.4|7227.7|7226.7|7233.4|7232.4|7227.2|7226.2|185
1700580300000|2023-11-21 15:25:00|7227.4|7226.4|7228.2|7227.2|7230.2|7229.2|7225.7|7224.7|309
1700580600000|2023-11-21 15:30:00|7228.7|7227.7|7226.2|7225.2|7229.4|7228.4|7225.7|7224.7|259
1700580900000|2023-11-21 15:35:00|7226.4|7225.4|7224.7|7223.7|7227.7|7226.7|7224.4|7223.4|174
1700581200000|2023-11-21 15:40:00|7224.9|7223.9|7228.2|7227.2|7228.7|7227.7|7224.2|7223.2|131
1700581500000|2023-11-21 15:45:00|7227.9|7226.9|7227.7|7226.7|7228.7|7227.7|7226.7|7225.7|192
1700581800000|2023-11-21 15:50:00|7227.4|7226.4|7226.7|7225.7|7228.2|7227.2|7225.2|7224.2|167
1700582100000|2023-11-21 15:55:00|7226.9|7225.9|7227.4|7226.4|7229.2|7228.2|7226.7|7225.7|211
1700582400000|2023-11-21 16:00:00|7227.7|7226.7|7226.2|7225.2|7227.7|7226.7|7224.4|7223.4|230
1700582700000|2023-11-21 16:05:00|7225.9|7224.9|7224.2|7223.2|7225.9|7224.9|7222.9|7221.9|222
1700583000000|2023-11-21 16:10:00|7224.4|7223.4|7223.4|7222.4|7224.7|7223.7|7222.7|7221.7|274
1700583300000|2023-11-21 16:15:00|7223.7|7222.7|7224.7|7223.7|7226.2|7225.2|7223.4|7222.4|209
1700583600000|2023-11-21 16:20:00|7224.4|7223.4|7228.2|7227.2|7228.2|7227.2|7224.2|7223.2|307
1700583900000|2023-11-21 16:25:00|7227.9|7226.9|7227.7|7226.7|7229.2|7228.2|7226.2|7225.2|741
1700584200000|2023-11-21 16:30:00|7228.2|7226.2|7229.7|7227.7|7230.7|7228.7|7227.7|7225.7|1046
1700584500000|2023-11-21 16:35:00|7230.2|7228.2|7231.7|7229.7|7232.7|7230.7|7230.2|7228.2|732
1700584800000|2023-11-21 16:40:00|7231.9|7229.9|7231.7|7229.7|7232.2|7230.2|7229.4|7227.4|335
1700585100000|2023-11-21 16:45:00|7231.9|7229.9|7236.2|7234.2|7236.2|7234.2|7231.9|7229.9|209
1700585400000|2023-11-21 16:50:00|7235.9|7233.9|7236.7|7234.7|7237.2|7235.2|7235.2|7233.2|140
1700585700000|2023-11-21 16:55:00|7236.9|7234.9|7236.9|7234.9|7238.2|7236.2|7236.2|7234.2|95
1700586000000|2023-11-21 17:00:00|7237.2|7235.2|7236.4|7234.4|7237.4|7235.4|7235.2|7233.2|52
1700586300000|2023-11-21 17:05:00|7236.2|7234.2|7234.2|7232.2|7236.7|7234.7|7233.7|7231.7|67
1700586600000|2023-11-21 17:10:00|7233.9|7231.9|7235.7|7233.7|7236.2|7234.2|7233.7|7231.7|119
1700586900000|2023-11-21 17:15:00|7235.9|7233.9|7234.9|7232.9|7236.4|7234.4|7234.4|7232.4|52
1700587200000|2023-11-21 17:20:00|7235.2|7233.2|7235.2|7233.2|7236.4|7234.4|7234.2|7232.2|37
1700587500000|2023-11-21 17:25:00|7235.4|7233.4|7236.4|7234.4|7237.2|7235.2|7235.2|7233.2|97
1700587800000|2023-11-21 17:30:00|7236.7|7234.7|7238.4|7236.4|7238.9|7236.9|7236.4|7234.4|41
1700588100000|2023-11-21 17:35:00|7238.2|7236.2|7237.7|7235.7|7238.2|7236.2|7236.2|7234.2|44
1700588400000|2023-11-21 17:40:00|7237.9|7235.9|7237.2|7235.2|7238.2|7236.2|7236.7|7234.7|27
1700588700000|2023-11-21 17:45:00|7237.4|7235.4|7238.2|7236.2|7238.4|7236.4|7237.2|7235.2|103
1700589000000|2023-11-21 17:50:00|7237.9|7235.9|7238.9|7236.9|7239.7|7237.7|7237.7|7235.7|93
1700589300000|2023-11-21 17:55:00|7238.7|7236.7|7238.7|7236.7|7239.7|7237.7|7238.2|7236.2|44
1700589600000|2023-11-21 18:00:00|7238.9|7236.9|7235.4|7233.4|7238.9|7236.9|7234.7|7232.7|56
1700589900000|2023-11-21 18:05:00|7235.2|7233.2|7235.7|7233.7|7235.7|7233.7|7233.9|7231.9|20
1700590200000|2023-11-21 18:10:00|7235.4|7233.4|7233.2|7231.2|7235.7|7233.7|7232.7|7230.7|72
1700590500000|2023-11-21 18:15:00|7233.4|7231.4|7235.2|7233.2|7235.4|7233.4|7232.9|7230.9|67
1700590800000|2023-11-21 18:20:00|7234.9|7232.9|7231.7|7229.7|7235.7|7233.7|7231.4|7229.4|93
1700591100000|2023-11-21 18:25:00|7231.9|7229.9|7232.4|7230.4|7232.9|7230.9|7230.9|7228.9|67
1700591400000|2023-11-21 18:30:00|7232.7|7230.7|7236.9|7234.9|7237.2|7235.2|7232.7|7230.7|87
1700591700000|2023-11-21 18:35:00|7236.7|7234.7|7236.2|7234.2|7236.7|7234.7|7235.2|7233.2|21
1700592000000|2023-11-21 18:40:00|7235.9|7233.9|7237.2|7235.2|7238.2|7236.2|7235.7|7233.7|14
1700592300000|2023-11-21 18:45:00|7237.4|7235.4|7238.2|7236.2|7238.7|7236.7|7236.7|7234.7|25
1700592600000|2023-11-21 18:50:00|7238.4|7236.4|7238.7|7236.7|7240.2|7238.2|7238.2|7236.2|30
1700592900000|2023-11-21 18:55:00|7238.9|7236.9|7238.2|7236.2|7239.7|7237.7|7237.9|7235.9|88
1700593200000|2023-11-21 19:00:00|7237.7|7235.7|7239.4|7237.4|7240.9|7238.9|7235.2|7233.2|61
1700593500000|2023-11-21 19:05:00|7239.2|7237.2|7237.9|7235.9|7239.2|7237.2|7236.2|7234.2|30
1700593800000|2023-11-21 19:10:00|7238.2|7236.2|7239.7|7237.7|7240.2|7238.2|7236.7|7234.7|28
1700594100000|2023-11-21 19:15:00|7239.9|7237.9|7239.2|7237.2|7241.7|7239.7|7238.4|7236.4|64
1700594400000|2023-11-21 19:20:00|7239.4|7237.4|7238.4|7236.4|7239.4|7237.4|7237.7|7235.7|20
1700594700000|2023-11-21 19:25:00|7238.2|7236.2|7238.9|7236.9|7239.2|7237.2|7237.2|7235.2|25
1700595000000|2023-11-21 19:30:00|7239.2|7237.2|7237.9|7235.9|7239.7|7237.7|7236.4|7234.4|42
1700595300000|2023-11-21 19:35:00|7238.2|7236.2|7236.7|7234.7|7238.7|7236.7|7235.9|7233.9|18
1700595600000|2023-11-21 19:40:00|7236.9|7234.9|7236.4|7234.4|7237.9|7235.9|7235.4|7233.4|23
1700595900000|2023-11-21 19:45:00|7236.7|7234.7|7236.9|7234.9|7237.4|7235.4|7235.7|7233.7|17
1700596200000|2023-11-21 19:50:00|7236.7|7234.7|7235.2|7233.2|7236.9|7234.9|7233.9|7231.9|37
1700596500000|2023-11-21 19:55:00|7234.9|7232.9|7237.9|7235.9|7238.4|7236.4|7234.4|7232.4|19
1700596800000|2023-11-21 20:00:00|7238.2|7236.2|7239.2|7237.2|7241.2|7239.2|7238.2|7236.2|96
1700597100000|2023-11-21 20:05:00|7238.9|7236.9|7238.4|7236.4|7239.9|7237.9|7238.2|7236.2|18
1700597400000|2023-11-21 20:10:00|7238.7|7236.7|7238.9|7236.9|7240.7|7238.7|7238.7|7236.7|10
1700597700000|2023-11-21 20:15:00|7239.2|7237.2|7239.4|7237.4|7240.2|7238.2|7238.9|7236.9|13
1700598000000|2023-11-21 20:20:00|7239.7|7237.7|7238.4|7236.4|7240.2|7238.2|7237.9|7235.9|21
1700598300000|2023-11-21 20:25:00|7238.2|7236.2|7238.7|7236.7|7239.2|7237.2|7236.9|7234.9|47
1700598600000|2023-11-21 20:30:00|7238.4|7236.4|7237.4|7235.4|7238.9|7236.9|7235.9|7233.9|46
1700598900000|2023-11-21 20:35:00|7237.2|7235.2|7237.4|7235.4|7237.9|7235.9|7236.2|7234.2|32
1700599200000|2023-11-21 20:40:00|7237.2|7235.2|7237.7|7235.7|7237.9|7235.9|7236.9|7234.9|8
1700599500000|2023-11-21 20:45:00|7237.9|7235.9|7239.9|7237.9|7240.2|7238.2|7237.2|7235.2|21
1700599800000|2023-11-21 20:50:00|7239.7|7237.7|7241.7|7239.7|7241.7|7239.7|7239.7|7237.7|73
1700600100000|2023-11-21 20:55:00|7241.4|7239.4|7241.4|7239.4|7241.7|7239.7|7239.2|7237.2|94
1700600400000|2023-11-21 21:00:00|7241.2|7239.2|7237.2|7233.2|7242.4|7239.2|7236.4|7232.4|0
1700600700000|2023-11-21 21:05:00|7236.9|7232.9|7235.9|7231.9|7236.9|7232.9|7235.1|7231.1|0
1700601000000|2023-11-21 21:10:00|7236.1|7232.1|7235.1|7231.1|7236.4|7232.4|7234.9|7230.9|0
1700601300000|2023-11-21 21:15:00|7235.2|7231.2|7236.4|7232.4|7236.7|7232.7|7235.1|7231.1|0
1700601600000|2023-11-21 21:20:00|7236.5|7232.5|7237.3|7233.3|7240.7|7236.7|7224.8|7220.8|0
1700601900000|2023-11-21 21:25:00|7237.1|7233.1|7238.3|7234.3|7240.2|7236.2|7235.5|7231.5|0
1700602200000|2023-11-21 21:30:00|7238.5|7234.5|7236.8|7232.8|7239.2|7235.2|7235|7231|0
1700602500000|2023-11-21 21:35:00|7237|7233|7237.7|7233.7|7238|7234|7235.2|7231.2|0
1700602800000|2023-11-21 21:40:00|7237.6|7233.6|7236.3|7232.3|7237.6|7233.6|7235.5|7231.5|0
1700603100000|2023-11-21 21:45:00|7236.5|7232.5|7236.6|7232.6|7236.8|7232.8|7235.5|7231.5|0
1700603400000|2023-11-21 21:50:00|7236.3|7232.3|7236.3|7232.3|7237.5|7233.5|7236.1|7232.1|0
1700603700000|2023-11-21 21:55:00|7236.6|7232.6|7237.1|7233.1|7237.5|7233.5|7236.3|7232.3|0
1700604000000|2023-11-21 22:00:00|7237.3|7233.3|7237.6|7233.6|7238.1|7234.1|7237.3|7233.3|0
1700604300000|2023-11-21 22:05:00|7237.7|7233.7|7238.2|7234.2|7239|7235|7237.5|7233.5|0
1700604600000|2023-11-21 22:10:00|7238.3|7234.3|7238|7234|7238.3|7234.3|7238|7234|0
1700604900000|2023-11-21 22:15:00|7238.3|7234.3|7238.7|7234.7|7238.9|7234.9|7238|7234|0
1700605200000|2023-11-21 22:20:00|7238.3|7234.3|7237.5|7233.5|7239.2|7235.2|7237.3|7233.3|0
1700605500000|2023-11-21 22:25:00|7236.7|7232.7|7237.7|7233.7|7237.7|7233.7|7236.7|7232.7|0
1700605800000|2023-11-21 22:30:00|7237.3|7233.3|7237.7|7233.7|7237.7|7233.7|7237.3|7233.3|0
1700606700000|2023-11-21 22:45:00|7237.5|7233.5|7237.5|7233.5|7237.7|7233.7|7237|7233|0
1700607000000|2023-11-21 22:50:00|7237.7|7233.7|7238.4|7234.4|7239.3|7235.3|7237.7|7233.7|0
1700607300000|2023-11-21 22:55:00|7238.2|7234.2|7238.2|7234.2|7238.2|7234.2|7237.7|7233.7|0
1700607600000|2023-11-21 23:00:00|7238.1|7234.1|7235|7231|7238.1|7234.1|7234.2|7230.2|0
1700607900000|2023-11-21 23:05:00|7234.7|7230.7|7233.3|7229.3|7234.7|7230.7|7233|7229|0
1700608200000|2023-11-21 23:10:00|7233.5|7229.5|7233.8|7229.8|7234.2|7230.2|7233.3|7229.3|0
1700608500000|2023-11-21 23:15:00|7233.5|7229.5|7232.2|7228.2|7233.5|7229.5|7232.2|7228.2|0
1700608800000|2023-11-21 23:20:00|7231.8|7227.8|7232.5|7228.5|7232.5|7228.5|7231.8|7227.8|0
1700609100000|2023-11-21 23:25:00|7232.7|7228.7|7233|7229|7233|7229|7232.5|7228.5|0
1700609400000|2023-11-21 23:30:00|7233.3|7229.3|7233|7229|7233.5|7229.5|7233|7229|0
1700609700000|2023-11-21 23:35:00|7233.3|7229.3|7233.5|7229.5|7233.8|7229.8|7233|7229|0
1700610000000|2023-11-21 23:40:00|7233.3|7229.3|7233.5|7229.5|7233.5|7229.5|7233|7229|0
1700610300000|2023-11-21 23:45:00|7233.8|7229.8|7233.3|7229.3|7233.8|7229.8|7233.3|7229.3|0
1700610600000|2023-11-21 23:50:00|7233|7229|7233.5|7229.5|7233.5|7229.5|7233|7229|0
1700610900000|2023-11-21 23:55:00|7233.8|7229.8|7234.3|7230.3|7234.3|7230.3|7233.8|7229.8|0
1700611200000|2023-11-22 00:00:00|7234.2|7230.2|7237.1|7233.1|7237.1|7233.1|7234.2|7230.2|0
1700611500000|2023-11-22 00:05:00|7237.5|7233.5|7240.4|7236.4|7240.7|7236.7|7237.1|7233.1|0
1700611800000|2023-11-22 00:10:00|7240.7|7236.7|7243.6|7239.6|7243.9|7239.9|7239.9|7235.9|0
1700612100000|2023-11-22 00:15:00|7243.8|7239.8|7243.5|7240.5|7244|7240.5|7240.2|7237.2|0
1700613000000|2023-11-22 00:30:00|7245.1|7242.1|7245|7242|7245.1|7242.1|7245|7242|0
1700613300000|2023-11-22 00:35:00|7244.2|7241.2|7243.3|7240.3|7245|7242|7243.3|7240.3|0
1700613600000|2023-11-22 00:40:00|7243.4|7240.4|7245|7242|7245|7242|7243.3|7240.3|0
1700613900000|2023-11-22 00:45:00|7243.4|7240.4|7243.4|7240.4|7243.4|7240.4|7243.4|7240.4|0
1700614500000|2023-11-22 00:55:00|7245|7242|7245.1|7242.1|7245.1|7242.1|7245|7242|0
1700614800000|2023-11-22 01:00:00|7243.5|7240.5|7243.4|7240.4|7245.1|7242.1|7243.4|7240.4|0
1700615100000|2023-11-22 01:05:00|7243.5|7240.5|7243.4|7240.4|7245.1|7242.1|7243.4|7240.4|0
1700615400000|2023-11-22 01:10:00|7243.5|7240.5|7243.4|7240.4|7245.1|7242.1|7243.4|7240.4|0
1700615700000|2023-11-22 01:15:00|7243.5|7240.5|7245.1|7242.1|7245.1|7242.1|7243.5|7240.5|0
1700616000000|2023-11-22 01:20:00|7246.7|7243.7|7246.7|7243.7|7246.7|7243.7|7246.7|7243.7|0
1700616300000|2023-11-22 01:25:00|7248.3|7245.3|7248.4|7245.4|7248.4|7245.4|7248.3|7245.3|0
1700616600000|2023-11-22 01:30:00|7248.2|7245.2|7248.2|7245.2|7248.3|7245.3|7248.2|7245.2|0
1700616900000|2023-11-22 01:35:00|7248.1|7245.1|7248.1|7245.1|7248.1|7245.1|7248.1|7245.1|0
1700617200000|2023-11-22 01:40:00|7248.2|7245.2|7248.1|7245.1|7248.2|7245.2|7248.1|7245.1|0
1700617500000|2023-11-22 01:45:00|7248.2|7245.2|7248.2|7245.2|7248.2|7245.2|7248.1|7245.1|0
1700617800000|2023-11-22 01:50:00|7248.1|7245.1|7249.8|7246.8|7249.8|7246.8|7248.1|7245.1|0
1700618100000|2023-11-22 01:55:00|7251.5|7248.5|7249.9|7246.9|7251.5|7248.5|7249.8|7246.8|0
1700618400000|2023-11-22 02:00:00|7249.8|7246.8|7245|7242|7249.8|7246.8|7245|7242|0
1700618700000|2023-11-22 02:05:00|7243.4|7240.4|7243.4|7240.4|7243.4|7240.4|7243.4|7240.4|0
1700619000000|2023-11-22 02:10:00|7243.3|7240.3|7243.4|7240.4|7243.4|7240.4|7241.7|7238.7|0
1700620200000|2023-11-22 02:30:00|7243.5|7240.5|7246.7|7243.7|7246.7|7243.7|7243.5|7240.5|0
1700620500000|2023-11-22 02:35:00|7246.8|7243.8|7250|7247|7250|7247|7246.7|7243.7|0
1700620800000|2023-11-22 02:40:00|7248.4|7245.4|7246.7|7243.7|7248.4|7245.4|7246.7|7243.7|0
1700621100000|2023-11-22 02:45:00|7248.3|7245.3|7248.4|7245.4|7248.4|7245.4|7248.3|7245.3|0
1700621400000|2023-11-22 02:50:00|7250|7247|7248.4|7245.4|7250|7247|7248.4|7245.4|0
1700622000000|2023-11-22 03:00:00|7246.7|7243.7|7248.4|7245.4|7248.4|7245.4|7246.7|7243.7|0
1700622300000|2023-11-22 03:05:00|7246.8|7243.8|7246.7|7243.7|7248.4|7245.4|7246.7|7243.7|0
1700622900000|2023-11-22 03:15:00|7246.6|7243.6|7246.6|7243.6|7246.6|7243.6|7246.6|7243.6|0
1700623200000|2023-11-22 03:20:00|7245|7242|7245|7242|7245|7242|7245|7242|0
1700623800000|2023-11-22 03:30:00|7244.9|7241.9|7243.3|7240.3|7244.9|7241.9|7243.3|7240.3|0
1700624100000|2023-11-22 03:35:00|7241.7|7238.7|7240|7237|7241.7|7238.7|7240|7237|0
1700624400000|2023-11-22 03:40:00|7240.1|7237.1|7241.7|7238.7|7241.7|7238.7|7240|7237|0
1700624700000|2023-11-22 03:45:00|7240.9|7237.9|7238.5|7235.5|7241.7|7238.7|7238.5|7235.5|0
1700625000000|2023-11-22 03:50:00|7240.1|7237.1|7238.4|7235.4|7240.1|7237.1|7238.4|7235.4|0
1700625300000|2023-11-22 03:55:00|7238.5|7235.5|7238.5|7235.5|7238.5|7235.5|7237.6|7234.6|0
1700625600000|2023-11-22 04:00:00|7238.4|7235.4|7236.8|7233.8|7238.4|7235.4|7236.8|7233.8|0
1700625900000|2023-11-22 04:05:00|7235.2|7232.2|7236.8|7233.8|7236.8|7233.8|7235.2|7232.2|0
1700626200000|2023-11-22 04:10:00|7236.9|7233.9|7236.9|7233.9|7236.9|7233.9|7236.9|7233.9|0
1700627700000|2023-11-22 04:35:00|7235.3|7232.3|7235.3|7232.3|7235.3|7232.3|7235.3|7232.3|0
1700628000000|2023-11-22 04:40:00|7236.9|7233.9|7238.5|7235.5|7238.5|7235.5|7236.9|7233.9|0
1700628600000|2023-11-22 04:50:00|7238.6|7235.6|7238.6|7235.6|7238.6|7235.6|7238.6|7235.6|0
1700629200000|2023-11-22 05:00:00|7238.7|7235.7|7238.6|7235.6|7238.7|7235.7|7238.6|7235.6|0
1700629500000|2023-11-22 05:05:00|7238.7|7235.7|7240.3|7237.3|7240.3|7237.3|7238.6|7235.6|0
1700629800000|2023-11-22 05:10:00|7238.7|7235.7|7238.7|7235.7|7238.7|7235.7|7238.7|7235.7|0
1700630100000|2023-11-22 05:15:00|7238.6|7235.6|7237|7234|7238.7|7235.7|7235.3|7232.3|0
1700630400000|2023-11-22 05:20:00|7236.2|7233.2|7235.3|7232.3|7237|7234|7235.3|7232.3|0
1700630700000|2023-11-22 05:25:00|7237|7234|7237|7234|7237|7234|7235.3|7232.3|0
1700631600000|2023-11-22 05:40:00|7236.9|7233.9|7236.1|7233.1|7237|7234|7235.3|7232.3|0
1700631900000|2023-11-22 05:45:00|7235.3|7232.3|7235.3|7232.3|7236.9|7233.9|7235.3|7232.3|0
1700632500000|2023-11-22 05:55:00|7235.2|7232.2|7235.3|7232.3|7236.1|7233.1|7235.2|7232.2|0
1700632800000|2023-11-22 06:00:00|7235.2|7232.2|7233.6|7230.6|7236.9|7233.9|7233.6|7230.6|0
1700633100000|2023-11-22 06:05:00|7233.5|7230.5|7233.5|7230.5|7233.5|7230.5|7231.9|7228.9|0
1700633400000|2023-11-22 06:10:00|7231.9|7228.9|7231.9|7228.9|7233.6|7230.6|7231.9|7228.9|0
1700633700000|2023-11-22 06:15:00|7232|7229|7232|7229|7233.6|7230.6|7231.9|7228.9|0
1700634000000|2023-11-22 06:20:00|7233.6|7230.6|7233.5|7230.5|7233.6|7230.6|7231.9|7228.9|0
1700634600000|2023-11-22 06:30:00|7231.9|7228.9|7233.7|7230.7|7233.7|7230.7|7231.9|7228.9|0
1700634900000|2023-11-22 06:35:00|7233.6|7230.6|7233.7|7230.7|7233.7|7230.7|7233.6|7230.6|0
1700635200000|2023-11-22 06:40:00|7233.6|7230.6|7235.3|7232.3|7235.3|7232.3|7233.6|7230.6|0
1700635800000|2023-11-22 06:50:00|7233.6|7230.6|7235.3|7232.3|7235.3|7232.3|7233.6|7230.6|0
1700636100000|2023-11-22 06:55:00|7236.9|7233.9|7236.9|7233.9|7237|7234|7236.9|7233.9|0
1700636400000|2023-11-22 07:00:00|7237.4|7233.4|7241.4|7239.4|7244.2|7242.2|7236.9|7233.4|206
1700636700000|2023-11-22 07:05:00|7241.7|7239.7|7240.7|7238.7|7242.2|7240.2|7239.7|7237.7|116
1700637000000|2023-11-22 07:10:00|7240.9|7238.9|7241.4|7239.4|7243.2|7241.2|7240.2|7238.2|104
1700637300000|2023-11-22 07:15:00|7241.7|7239.7|7240.7|7238.7|7241.7|7239.7|7239.2|7237.2|113
1700637600000|2023-11-22 07:20:00|7240.4|7238.4|7240.4|7238.4|7242.4|7240.4|7239.4|7237.4|54
1700637900000|2023-11-22 07:25:00|7240.7|7238.7|7240.4|7238.4|7241.9|7239.9|7239.7|7237.7|81
1700638200000|2023-11-22 07:30:00|7240.2|7238.2|7242.2|7240.2|7242.9|7240.9|7239.7|7237.7|47
1700638500000|2023-11-22 07:35:00|7242.4|7240.4|7243.9|7241.9|7244.9|7242.9|7242.4|7240.4|51
1700638800000|2023-11-22 07:40:00|7243.7|7241.7|7244.7|7242.7|7245.7|7243.7|7243.4|7241.4|47
1700639100000|2023-11-22 07:45:00|7244.4|7242.4|7247.9|7245.9|7248.2|7246.2|7243.7|7241.7|53
1700639400000|2023-11-22 07:50:00|7247.7|7245.7|7249.7|7247.7|7250.2|7248.2|7247.2|7245.2|60
1700639700000|2023-11-22 07:55:00|7249.4|7247.4|7245.9|7243.9|7251.9|7249.9|7245.9|7243.9|193
1700640000000|2023-11-22 08:00:00|7245.4|7244.4|7256.4|7255.4|7262.7|7261.7|7245.4|7244.4|2493
1700640300000|2023-11-22 08:05:00|7256.2|7255.2|7248.2|7247.2|7257.7|7256.7|7245.7|7244.7|642
1700640600000|2023-11-22 08:10:00|7247.7|7246.7|7253.7|7252.7|7253.9|7252.9|7245.4|7244.4|398
1700640900000|2023-11-22 08:15:00|7253.9|7252.9|7255.7|7254.7|7257.7|7256.7|7250.9|7249.9|345
1700641200000|2023-11-22 08:20:00|7255.9|7254.9|7254.7|7253.7|7258.4|7257.4|7254.4|7253.4|306
1700641500000|2023-11-22 08:25:00|7254.4|7253.4|7256.9|7255.9|7259.7|7258.7|7252.7|7251.7|351
1700641800000|2023-11-22 08:30:00|7257.2|7256.2|7264.4|7263.4|7266.2|7265.2|7257.2|7256.2|609
1700642100000|2023-11-22 08:35:00|7264.7|7263.7|7258.2|7257.2|7265.2|7264.2|7256.7|7255.7|297
1700642400000|2023-11-22 08:40:00|7259|7258|7261|7260|7261|7260|7255|7254|298
1700642700000|2023-11-22 08:45:00|7260.7|7259.7|7259.2|7258.2|7263.2|7262.2|7259.2|7258.2|405
1700643000000|2023-11-22 08:50:00|7259|7258|7261.7|7260.7|7262.7|7261.7|7256.5|7255.5|254
1700643300000|2023-11-22 08:55:00|7261.5|7260.5|7268.2|7267.2|7268.5|7267.5|7261|7260|351
1700643600000|2023-11-22 09:00:00|7268.5|7267.5|7271.5|7270.5|7272.2|7271.2|7268|7267|406
1700643900000|2023-11-22 09:05:00|7271.7|7270.7|7271.5|7270.5|7276|7275|7270|7269|299
1700644200000|2023-11-22 09:10:00|7271.2|7270.2|7265|7264|7272.2|7271.2|7265|7264|232
1700644500000|2023-11-22 09:15:00|7265.2|7264.2|7254.7|7253.7|7265.5|7264.5|7254.5|7253.5|284
1700644800000|2023-11-22 09:20:00|7254.5|7253.5|7255.7|7254.7|7257|7256|7253.5|7252.5|176
1700645100000|2023-11-22 09:25:00|7255.5|7254.5|7255.5|7254.5|7257.5|7256.5|7253.5|7252.5|172
1700645400000|2023-11-22 09:30:00|7255.7|7254.7|7248.5|7247.5|7255.7|7254.7|7248|7247|236
1700645700000|2023-11-22 09:35:00|7248.2|7247.2|7248|7247|7249|7248|7245.7|7244.7|185
1700646000000|2023-11-22 09:40:00|7248.2|7247.2|7248.7|7247.7|7250.2|7249.2|7245.7|7244.7|146
1700646300000|2023-11-22 09:45:00|7248.5|7247.5|7247.7|7246.7|7250.5|7249.5|7246.7|7245.7|95
1700646600000|2023-11-22 09:50:00|7247.5|7246.5|7245|7244|7247.5|7246.5|7245|7244|102
1700646900000|2023-11-22 09:55:00|7244.2|7243.2|7247.2|7246.2|7248.7|7247.7|7243.7|7242.7|85
1700647200000|2023-11-22 10:00:00|7247|7246|7253|7252|7253.2|7252.2|7245.5|7244.5|192
1700647500000|2023-11-22 10:05:00|7252.7|7251.7|7256|7255|7256.5|7255.5|7250.2|7249.2|228
1700647800000|2023-11-22 10:10:00|7256.2|7255.2|7258.2|7257.2|7259.5|7258.5|7254.7|7253.7|214
1700648100000|2023-11-22 10:15:00|7258.5|7257.5|7261|7260|7261.7|7260.7|7258|7257|236
1700648400000|2023-11-22 10:20:00|7261.2|7260.2|7260|7259|7263|7262|7259.7|7258.7|135
1700648700000|2023-11-22 10:25:00|7259.7|7258.7|7263.2|7262.2|7263.2|7262.2|7259|7258|170
1700649000000|2023-11-22 10:30:00|7263.5|7262.5|7266.7|7265.7|7267|7266|7263|7262|249
1700649300000|2023-11-22 10:35:00|7266.5|7265.5|7262.2|7261.2|7267.5|7266.5|7261.5|7260.5|229
1700649600000|2023-11-22 10:40:00|7262|7261|7266.5|7265.5|7267|7266|7262|7261|88
1700649900000|2023-11-22 10:45:00|7266|7265|7267.5|7266.5|7267.5|7266.5|7265.2|7264.2|107
1700650200000|2023-11-22 10:50:00|7267.7|7266.7|7269.5|7268.5|7269.7|7268.7|7266.2|7265.2|153
1700650500000|2023-11-22 10:55:00|7269.7|7268.7|7270.7|7269.7|7271.5|7270.5|7267.5|7266.5|125
1700650800000|2023-11-22 11:00:00|7270.5|7269.5|7267.2|7266.2|7271.7|7270.7|7267|7266|211
1700651100000|2023-11-22 11:05:00|7267.5|7266.5|7269.5|7268.5|7269.5|7268.5|7265.5|7264.5|176
1700651400000|2023-11-22 11:10:00|7269.7|7268.7|7268.5|7267.5|7270.7|7269.7|7268.5|7267.5|67
1700651700000|2023-11-22 11:15:00|7268.2|7267.2|7268|7267|7268.5|7267.5|7267|7266|83
1700652000000|2023-11-22 11:20:00|7267.7|7266.7|7267.5|7266.5|7269.2|7268.2|7266.5|7265.5|218
1700652300000|2023-11-22 11:25:00|7267.2|7266.2|7268.5|7267.5|7269.5|7268.5|7265.5|7264.5|163
1700652600000|2023-11-22 11:30:00|7268.2|7267.2|7268|7267|7271.5|7270.5|7267|7266|173
1700652900000|2023-11-22 11:35:00|7268.2|7267.2|7264.7|7263.7|7268.5|7267.5|7264.5|7263.5|109
1700653200000|2023-11-22 11:40:00|7265|7264|7260|7259|7265.7|7264.7|7260|7259|185
1700653500000|2023-11-22 11:45:00|7260.2|7259.2|7262.7|7261.7|7263.2|7262.2|7260|7259|72
1700653800000|2023-11-22 11:50:00|7262.5|7261.5|7260|7259|7263.2|7262.2|7259.5|7258.5|65
1700654100000|2023-11-22 11:55:00|7260.2|7259.2|7257.5|7256.5|7260.5|7259.5|7257.5|7256.5|86
1700654400000|2023-11-22 12:00:00|7257.2|7256.2|7257.5|7256.5|7258.5|7257.5|7256|7255|152
1700654700000|2023-11-22 12:05:00|7257.2|7256.2|7256|7255|7258|7257|7254.5|7253.5|184
1700655000000|2023-11-22 12:10:00|7255.7|7254.7|7257.7|7256.7|7258.5|7257.5|7254|7253|322
1700655300000|2023-11-22 12:15:00|7257.5|7256.5|7257|7256|7258|7257|7255.5|7254.5|181
1700655600000|2023-11-22 12:20:00|7257.2|7256.2|7258|7257|7259.5|7258.5|7257.2|7256.2|129
1700655900000|2023-11-22 12:25:00|7257.7|7256.7|7256.5|7255.5|7258|7257|7255.7|7254.7|185
1700656200000|2023-11-22 12:30:00|7256.7|7255.7|7258|7257|7259|7258|7256|7255|369
1700656500000|2023-11-22 12:35:00|7257.7|7256.7|7257.5|7256.5|7258.2|7257.2|7254.7|7253.7|123
1700656800000|2023-11-22 12:40:00|7257.1|7256.1|7252.6|7251.6|7257.6|7256.6|7252.6|7251.6|149
1700657100000|2023-11-22 12:45:00|7252.8|7251.8|7253.1|7252.1|7255.8|7254.8|7252.1|7251.1|129
1700657400000|2023-11-22 12:50:00|7253.3|7252.3|7250.1|7249.1|7254.3|7253.3|7249.1|7248.1|185
1700657700000|2023-11-22 12:55:00|7250.6|7249.6|7255.1|7254.1|7255.3|7254.3|7249.1|7248.1|167
1700658000000|2023-11-22 13:00:00|7254.8|7253.8|7255.6|7254.6|7256.6|7255.6|7252.6|7251.6|128
1700658300000|2023-11-22 13:05:00|7255.8|7254.8|7260.3|7259.3|7260.6|7259.6|7252.8|7251.8|266
1700658600000|2023-11-22 13:10:00|7260.6|7259.6|7256.1|7255.1|7263.1|7262.1|7256.1|7255.1|195
1700658900000|2023-11-22 13:15:00|7256.3|7255.3|7259.8|7258.8|7260.1|7259.1|7255.6|7254.6|171
1700659200000|2023-11-22 13:20:00|7260.1|7259.1|7262.1|7261.1|7262.1|7261.1|7257.8|7256.8|188
1700659500000|2023-11-22 13:25:00|7262.3|7261.3|7261.6|7260.6|7262.3|7261.3|7257.1|7256.1|183
1700659800000|2023-11-22 13:30:00|7261.3|7260.3|7261.8|7260.8|7262.1|7261.1|7254.3|7253.3|307
1700660100000|2023-11-22 13:35:00|7262.1|7261.1|7258.6|7257.6|7263.1|7262.1|7256.1|7255.1|178
1700660400000|2023-11-22 13:40:00|7258.8|7257.8|7263.6|7262.6|7264.6|7263.6|7258.6|7257.6|166
1700660700000|2023-11-22 13:45:00|7263.8|7262.8|7262.1|7261.1|7265.6|7264.6|7261.1|7260.1|145
1700661000000|2023-11-22 13:50:00|7261.8|7260.8|7264.6|7263.6|7265.3|7264.3|7261.6|7260.6|194
1700661300000|2023-11-22 13:55:00|7264.3|7263.3|7263.3|7262.3|7266.3|7265.3|7263.1|7262.1|181
1700661600000|2023-11-22 14:00:00|7264.6|7263.6|7266.6|7265.6|7268.1|7267.1|7264.6|7263.6|307
1700661900000|2023-11-22 14:05:00|7266.3|7265.3|7261.6|7260.6|7267.1|7266.1|7259.3|7258.3|235
1700662200000|2023-11-22 14:10:00|7261.8|7260.8|7258.3|7257.3|7264.8|7263.8|7257.3|7256.3|158
1700662500000|2023-11-22 14:15:00|7258.6|7257.6|7263.1|7262.1|7264.6|7263.6|7258.3|7257.3|199
1700662800000|2023-11-22 14:20:00|7263.3|7262.3|7260.8|7259.8|7264.6|7263.6|7259.6|7258.6|172
1700663100000|2023-11-22 14:25:00|7261.1|7260.1|7266.8|7265.8|7266.8|7265.8|7260.1|7259.1|177
1700663400000|2023-11-22 14:30:00|7266.6|7265.6|7260.8|7259.8|7270.1|7269.1|7260.8|7259.8|647
1700663700000|2023-11-22 14:35:00|7261.1|7260.1|7267.8|7266.8|7268.1|7267.1|7260.1|7259.1|565
1700664000000|2023-11-22 14:40:00|7268.1|7267.1|7267.1|7266.1|7269.6|7268.6|7266.1|7265.1|297
1700664300000|2023-11-22 14:45:00|7267.6|7266.6|7259.1|7258.1|7268.1|7267.1|7258.1|7257.1|445
1700664600000|2023-11-22 14:50:00|7258.6|7257.6|7253.1|7252.1|7259.1|7258.1|7250.6|7249.6|422
1700664900000|2023-11-22 14:55:00|7253.6|7252.6|7259.8|7258.8|7259.8|7258.8|7252.6|7251.6|275
1700665200000|2023-11-22 15:00:00|7259.6|7258.6|7256.3|7255.3|7260.1|7259.1|7253.6|7252.6|449
1700665500000|2023-11-22 15:05:00|7256.6|7255.6|7254.3|7253.3|7260.3|7259.3|7253.3|7252.3|211
1700665800000|2023-11-22 15:10:00|7255.1|7254.1|7264.4|7263.4|7264.9|7263.9|7255.1|7254.1|283
1700666100000|2023-11-22 15:15:00|7264.1|7263.1|7258.9|7257.9|7264.4|7263.4|7254.6|7253.6|361
1700666400000|2023-11-22 15:20:00|7259.1|7258.1|7264.9|7263.9|7264.9|7263.9|7259.1|7258.1|159
1700666700000|2023-11-22 15:25:00|7264.6|7263.6|7266.6|7265.6|7266.9|7265.9|7262.1|7261.1|177
1700667000000|2023-11-22 15:30:00|7266.4|7265.4|7267.9|7266.9|7269.9|7268.9|7265.4|7264.4|221
1700667300000|2023-11-22 15:35:00|7267.6|7266.6|7268.9|7267.9|7271.1|7270.1|7267.6|7266.6|235
1700667600000|2023-11-22 15:40:00|7269.1|7268.1|7271.4|7270.4|7272.9|7271.9|7267.4|7266.4|210
1700667900000|2023-11-22 15:45:00|7271.1|7270.1|7273.1|7272.1|7273.6|7272.6|7269.4|7268.4|353
1700668200000|2023-11-22 15:50:00|7273.4|7272.4|7267.9|7266.9|7274.6|7273.6|7267.4|7266.4|410
1700668500000|2023-11-22 15:55:00|7268.1|7267.1|7272.4|7271.4|7273.4|7272.4|7267.9|7266.9|302
1700668800000|2023-11-22 16:00:00|7272.6|7271.6|7269.9|7268.9|7273.4|7272.4|7268.4|7267.4|634
1700669100000|2023-11-22 16:05:00|7269.6|7268.6|7266.4|7265.4|7269.9|7268.9|7265.9|7264.9|743
1700669400000|2023-11-22 16:10:00|7266.9|7265.9|7266.9|7265.9|7267.9|7266.9|7262.1|7261.1|625
1700669700000|2023-11-22 16:15:00|7266.6|7265.6|7265.4|7264.4|7267.9|7266.9|7264.9|7263.9|757
1700670000000|2023-11-22 16:20:00|7265.1|7264.1|7263.4|7262.4|7265.4|7264.4|7263.1|7262.1|748
1700670300000|2023-11-22 16:25:00|7262.9|7261.9|7263.9|7262.9|7264.4|7263.4|7260.9|7259.9|972
1700670600000|2023-11-22 16:30:00|7264.4|7262.4|7264.1|7262.1|7267.9|7265.9|7263.9|7261.9|1912
1700670900000|2023-11-22 16:35:00|7264.4|7262.4|7261.6|7259.6|7264.4|7262.4|7261.4|7259.4|1021
1700671200000|2023-11-22 16:40:00|7261.9|7259.9|7266.4|7264.4|7266.9|7264.9|7261.9|7259.9|229
1700671500000|2023-11-22 16:45:00|7266.9|7264.9|7263.9|7261.9|7267.4|7265.4|7263.9|7261.9|154
1700671800000|2023-11-22 16:50:00|7264.1|7262.1|7264.6|7262.6|7265.9|7263.9|7263.4|7261.4|78
1700672100000|2023-11-22 16:55:00|7264.4|7262.4|7266.9|7264.9|7267.4|7265.4|7264.4|7262.4|62
1700672400000|2023-11-22 17:00:00|7267.1|7265.1|7268.4|7266.4|7269.1|7267.1|7266.6|7264.6|101
1700672700000|2023-11-22 17:05:00|7268.1|7266.1|7268.6|7266.6|7270.4|7268.4|7267.9|7265.9|79
1700673000000|2023-11-22 17:10:00|7268.9|7266.9|7264.4|7262.4|7269.9|7267.9|7264.4|7262.4|79
1700673300000|2023-11-22 17:15:00|7264.6|7262.6|7265.6|7263.6|7265.9|7263.9|7263.1|7261.1|43
1700673600000|2023-11-22 17:20:00|7265.9|7263.9|7266.1|7264.1|7266.9|7264.9|7264.9|7262.9|40
1700673900000|2023-11-22 17:25:00|7265.9|7263.9|7264.1|7262.1|7266.4|7264.4|7263.9|7261.9|82
1700674200000|2023-11-22 17:30:00|7263.9|7261.9|7261.6|7259.6|7264.9|7262.9|7258.6|7256.6|88
1700674500000|2023-11-22 17:35:00|7261.4|7259.4|7257.4|7255.4|7261.6|7259.6|7257.1|7255.1|253
1700674800000|2023-11-22 17:40:00|7257.6|7255.6|7255.6|7253.6|7258.1|7256.1|7254.4|7252.4|101
1700675100000|2023-11-22 17:45:00|7255.4|7253.4|7257.4|7255.4|7259.1|7257.1|7255.4|7253.4|51
1700675400000|2023-11-22 17:50:00|7257.1|7255.1|7259.6|7257.6|7260.6|7258.6|7256.9|7254.9|40
1700675700000|2023-11-22 17:55:00|7259.9|7257.9|7261.6|7259.6|7262.4|7260.4|7258.9|7256.9|14
1700676000000|2023-11-22 18:00:00|7261.4|7259.4|7262.1|7260.1|7263.1|7261.1|7261.4|7259.4|30
1700676300000|2023-11-22 18:05:00|7262.4|7260.4|7264.9|7262.9|7265.6|7263.6|7262.1|7260.1|33
1700676600000|2023-11-22 18:10:00|7265.1|7263.1|7265.6|7263.6|7266.6|7264.6|7264.4|7262.4|25
1700676900000|2023-11-22 18:15:00|7265.9|7263.9|7264.1|7262.1|7265.9|7263.9|7263.4|7261.4|35
1700677200000|2023-11-22 18:20:00|7263.9|7261.9|7265.6|7263.6|7266.4|7264.4|7263.6|7261.6|26
1700677500000|2023-11-22 18:25:00|7265.4|7263.4|7266.1|7264.1|7266.4|7264.4|7264.9|7262.9|15
1700677800000|2023-11-22 18:30:00|7266.4|7264.4|7265.9|7263.9|7266.9|7264.9|7263.4|7261.4|34
1700678100000|2023-11-22 18:35:00|7266.1|7264.1|7264.1|7262.1|7266.9|7264.9|7263.9|7261.9|62
1700678400000|2023-11-22 18:40:00|7263.9|7261.9|7262.9|7260.9|7265.6|7263.6|7262.4|7260.4|14
1700678700000|2023-11-22 18:45:00|7263.1|7261.1|7265.4|7263.4|7265.9|7263.9|7262.9|7260.9|28
1700679000000|2023-11-22 18:50:00|7265.1|7263.1|7265.9|7263.9|7266.9|7264.9|7265.1|7263.1|21
1700679300000|2023-11-22 18:55:00|7265.6|7263.6|7264.9|7262.9|7266.6|7264.6|7263.9|7261.9|35
1700679600000|2023-11-22 19:00:00|7265.1|7263.1|7265.9|7263.9|7267.1|7265.1|7264.9|7262.9|25
1700679900000|2023-11-22 19:05:00|7265.6|7263.6|7267.4|7265.4|7267.4|7265.4|7265.6|7263.6|13
1700680200000|2023-11-22 19:10:00|7267.6|7265.6|7264.9|7262.9|7267.9|7265.9|7264.4|7262.4|23
1700680500000|2023-11-22 19:15:00|7264.6|7262.6|7267.1|7265.1|7267.6|7265.6|7264.4|7262.4|20
1700680800000|2023-11-22 19:20:00|7266.9|7264.9|7266.4|7264.4|7267.4|7265.4|7266.1|7264.1|19
1700681100000|2023-11-22 19:25:00|7266.6|7264.6|7268.1|7266.1|7268.1|7266.1|7266.4|7264.4|10
1700681400000|2023-11-22 19:30:00|7267.9|7265.9|7263.6|7261.6|7268.4|7266.4|7263.1|7261.1|91
1700681700000|2023-11-22 19:35:00|7263.4|7261.4|7257.9|7255.9|7264.4|7262.4|7257.4|7255.4|133
1700682000000|2023-11-22 19:40:00|7257.6|7255.6|7261.9|7259.9|7261.9|7259.9|7256.4|7254.4|132
1700682300000|2023-11-22 19:45:00|7262.1|7260.1|7261.6|7259.6|7262.1|7260.1|7260.6|7258.6|52
1700682600000|2023-11-22 19:50:00|7261.9|7259.9|7263.9|7261.9|7264.4|7262.4|7261.4|7259.4|66
1700682900000|2023-11-22 19:55:00|7264.1|7262.1|7264.4|7262.4|7266.4|7264.4|7263.1|7261.1|88
1700683200000|2023-11-22 20:00:00|7264.1|7262.1|7266.6|7264.6|7266.6|7264.6|7263.4|7261.4|40
1700683500000|2023-11-22 20:05:00|7266.4|7264.4|7265.6|7263.6|7266.9|7264.9|7264.9|7262.9|82
1700683800000|2023-11-22 20:10:00|7265.4|7263.4|7266.1|7264.1|7266.6|7264.6|7264.6|7262.6|19
1700684100000|2023-11-22 20:15:00|7266.4|7264.4|7268.1|7266.1|7268.1|7266.1|7266.1|7264.1|20
1700684400000|2023-11-22 20:20:00|7267.9|7265.9|7268.4|7266.4|7268.6|7266.6|7266.1|7264.1|41
1700684700000|2023-11-22 20:25:00|7268.1|7266.1|7269.4|7267.4|7269.9|7267.9|7267.9|7265.9|74
1700685000000|2023-11-22 20:30:00|7268.9|7266.9|7269.1|7267.1|7269.9|7267.9|7268.1|7266.1|75
1700685300000|2023-11-22 20:35:00|7269.4|7267.4|7269.9|7267.9|7269.9|7267.9|7268.6|7266.6|20
1700685600000|2023-11-22 20:40:00|7270.1|7268.1|7268.6|7266.6|7270.9|7268.9|7268.4|7266.4|96
1700685900000|2023-11-22 20:45:00|7268.4|7266.4|7268.6|7266.6|7269.4|7267.4|7267.9|7265.9|52
1700686200000|2023-11-22 20:50:00|7268.4|7266.4|7268.4|7266.4|7269.4|7267.4|7267.9|7265.9|45
1700686500000|2023-11-22 20:55:00|7268.1|7266.1|7270.6|7268.6|7272.6|7270.6|7268.1|7266.1|175
1700686800000|2023-11-22 21:00:00|7272.5|7268.5|7268.8|7264.8|7273.4|7269.4|7268.5|7264.5|0
1700687100000|2023-11-22 21:05:00|7269.3|7265.3|7267.9|7263.9|7269.6|7265.6|7267.4|7263.4|0
1700687400000|2023-11-22 21:10:00|7267.8|7263.8|7267.8|7263.8|7268.2|7264.2|7267.3|7263.3|0
1700687700000|2023-11-22 21:15:00|7267.9|7263.9|7269.3|7265.3|7269.7|7265.7|7267.9|7263.9|0
1700688000000|2023-11-22 21:20:00|7269.5|7265.5|7269.7|7265.7|7269.7|7265.7|7269.3|7265.3|0
1700688300000|2023-11-22 21:25:00|7270.2|7266.2|7270.5|7266.5|7270.5|7266.5|7269.7|7265.7|0
1700688600000|2023-11-22 21:30:00|7270.2|7266.2|7269.3|7265.3|7270.2|7266.2|7269.2|7265.2|0
1700688900000|2023-11-22 21:35:00|7269|7265|7270.2|7266.2|7270.2|7266.2|7269|7265|0
1700689200000|2023-11-22 21:40:00|7270.1|7266.1|7269.7|7265.7|7270.2|7266.2|7269.3|7265.3|0
1700689500000|2023-11-22 21:45:00|7269.6|7265.6|7269|7265|7269.7|7265.7|7268.5|7264.5|0
1700689800000|2023-11-22 21:50:00|7269.2|7265.2|7269.2|7265.2|7269.3|7265.3|7268.9|7264.9|0
1700690100000|2023-11-22 21:55:00|7269.4|7265.4|7268.2|7264.2|7269.6|7265.6|7267.9|7263.9|0
1700690400000|2023-11-22 22:00:00|7268.4|7264.4|7268.6|7264.6|7268.6|7264.6|7268.2|7264.2|0
1700690700000|2023-11-22 22:05:00|7268.4|7264.4|7268.4|7264.4|7268.4|7264.4|7268.4|7264.4|0
1700691000000|2023-11-22 22:10:00|7268.6|7264.6|7268.4|7264.4|7268.8|7264.8|7268.4|7264.4|0
1700691300000|2023-11-22 22:15:00|7268.6|7264.6|7268.4|7264.4|7268.6|7264.6|7268.4|7264.4|0
1700691600000|2023-11-22 22:20:00|7268.6|7264.6|7268.6|7264.6|7268.6|7264.6|7268.6|7264.6|0
1700691900000|2023-11-22 22:25:00|7268.4|7264.4|7268.3|7264.3|7268.6|7264.6|7268.3|7264.3|0
1700692800000|2023-11-22 22:40:00|7268.6|7264.6|7268.3|7264.3|7268.6|7264.6|7268.3|7264.3|0
1700693100000|2023-11-22 22:45:00|7268.1|7264.1|7268.1|7264.1|7268.1|7264.1|7268.1|7264.1|0
1700693400000|2023-11-22 22:50:00|7267.9|7263.9|7268.1|7264.1|7268.1|7264.1|7267.9|7263.9|0
1700693700000|2023-11-22 22:55:00|7267.8|7263.8|7267.6|7263.6|7268.1|7264.1|7267.3|7263.3|0
1700694000000|2023-11-22 23:00:00|7266|7262|7264.9|7260.9|7267.9|7263.9|7264.1|7260.1|0
1700694300000|2023-11-22 23:05:00|7265|7261|7265.3|7261.3|7266.5|7262.5|7265|7261|0
1700694600000|2023-11-22 23:10:00|7264.9|7260.9|7265.3|7261.3|7265.8|7261.8|7264.9|7260.9|0
1700694900000|2023-11-22 23:15:00|7265.8|7261.8|7265.3|7261.3|7265.8|7261.8|7265|7261|0
1700695200000|2023-11-22 23:20:00|7265.2|7261.2|7265.3|7261.3|7265.3|7261.3|7265|7261|0
1700695500000|2023-11-22 23:25:00|7265|7261|7264.2|7260.2|7265|7261|7264.2|7260.2|0
1700695800000|2023-11-22 23:30:00|7264.5|7260.5|7264.5|7260.5|7264.5|7260.5|7264.2|7260.2|0
1700696100000|2023-11-22 23:35:00|7264.3|7260.3|7264.2|7260.2|7265|7261|7263.8|7259.8|0
1700696400000|2023-11-22 23:40:00|7264.1|7260.1|7264.2|7260.2|7264.5|7260.5|7263.8|7259.8|0
1700696700000|2023-11-22 23:45:00|7264.5|7260.5|7264.5|7260.5|7265|7261|7264.2|7260.2|0
1700697000000|2023-11-22 23:50:00|7264.2|7260.2|7264.5|7260.5|7264.5|7260.5|7264.2|7260.2|0
1700697300000|2023-11-22 23:55:00|7264.2|7260.2|7264.4|7260.4|7265|7261|7264|7260|0
1700697600000|2023-11-23 00:00:00|7264.3|7260.3|7263.7|7259.7|7264.3|7260.3|7262.4|7258.4|0
1700697900000|2023-11-23 00:05:00|7263.2|7259.2|7265.2|7261.2|7265.2|7261.2|7263.2|7259.2|0
1700698200000|2023-11-23 00:10:00|7264.8|7260.8|7264|7260|7265.2|7261.2|7264|7260|0
1700698500000|2023-11-23 00:15:00|7263.5|7260.5|7264.3|7261.3|7264.7|7261.7|7263.5|7260.5|0
1700698800000|2023-11-23 00:20:00|7263.8|7260.8|7262.4|7259.4|7264.5|7261.5|7260.7|7257.7|0
1700699100000|2023-11-23 00:25:00|7261.5|7258.5|7260.7|7257.7|7262.4|7259.4|7259.1|7256.1|0
1700699400000|2023-11-23 00:30:00|7259.1|7256.1|7260.7|7257.7|7260.7|7257.7|7259.1|7256.1|0
1700700300000|2023-11-23 00:45:00|7260.8|7257.8|7262.4|7259.4|7262.4|7259.4|7260.8|7257.8|0
1700700900000|2023-11-23 00:55:00|7260.8|7257.8|7262.4|7259.4|7262.4|7259.4|7260.8|7257.8|0
1700701200000|2023-11-23 01:00:00|7263.2|7260.2|7262.4|7259.4|7264|7261|7262.4|7259.4|0
1700701500000|2023-11-23 01:05:00|7260.8|7257.8|7262.4|7259.4|7264|7261|7260.8|7257.8|0
1700701800000|2023-11-23 01:10:00|7263.2|7260.2|7262.4|7259.4|7264|7261|7262.4|7259.4|0
1700702100000|2023-11-23 01:15:00|7264|7261|7264|7261|7264|7261|7262.4|7259.4|0
1700702400000|2023-11-23 01:20:00|7265.6|7262.6|7262.4|7259.4|7265.6|7262.6|7262.4|7259.4|0
1700702700000|2023-11-23 01:25:00|7262.5|7259.5|7262.5|7259.5|7263.3|7260.3|7262.4|7259.4|0
1700703000000|2023-11-23 01:30:00|7264.1|7261.1|7265.8|7262.8|7265.8|7262.8|7264.1|7261.1|0
1700703300000|2023-11-23 01:35:00|7265|7262|7265.8|7262.8|7265.8|7262.8|7264.2|7261.2|0
1700703600000|2023-11-23 01:40:00|7265.6|7262.6|7265.6|7262.6|7265.6|7262.6|7265.6|7262.6|0
1700706300000|2023-11-23 02:25:00|7265.7|7262.7|7265.7|7262.7|7265.7|7262.7|7265.7|7262.7|0
1700706900000|2023-11-23 02:35:00|7264|7261|7265.7|7262.7|7265.7|7262.7|7264|7261|0
1700707200000|2023-11-23 02:40:00|7264|7261|7264|7261|7264|7261|7264|7261|0
1700707500000|2023-11-23 02:45:00|7265.7|7262.7|7265.7|7262.7|7265.7|7262.7|7265.7|7262.7|0
1700707800000|2023-11-23 02:50:00|7265.6|7262.6|7264|7261|7265.6|7262.6|7264|7261|0
1700708700000|2023-11-23 03:05:00|7262.4|7259.4|7262.3|7259.3|7262.4|7259.4|7262.3|7259.3|0
1700709000000|2023-11-23 03:10:00|7262.4|7259.4|7262.4|7259.4|7262.4|7259.4|7262.4|7259.4|0
1700709300000|2023-11-23 03:15:00|7264|7261|7264|7261|7264.1|7261.1|7264|7261|0
1700709600000|2023-11-23 03:20:00|7262.4|7259.4|7262.4|7259.4|7262.4|7259.4|7262.4|7259.4|0
1700709900000|2023-11-23 03:25:00|7264|7261|7264|7261|7264|7261|7262.4|7259.4|0
1700710200000|2023-11-23 03:30:00|7262.4|7259.4|7262.4|7259.4|7264|7261|7262.4|7259.4|0
1700710500000|2023-11-23 03:35:00|7260.8|7257.8|7260.8|7257.8|7260.8|7257.8|7260.8|7257.8|0
1700710800000|2023-11-23 03:40:00|7261.6|7258.6|7261|7258|7261.6|7258.6|7260.7|7257.7|0
1700711100000|2023-11-23 03:45:00|7262.6|7259.6|7262.6|7259.6|7262.6|7259.6|7262.6|7259.6|0
1700711400000|2023-11-23 03:50:00|7261.8|7258.8|7262.6|7259.6|7262.7|7259.7|7261|7258|0
1700711700000|2023-11-23 03:55:00|7262.7|7259.7|7262.7|7259.7|7262.7|7259.7|7262.6|7259.6|0
1700712000000|2023-11-23 04:00:00|7262.6|7259.6|7262.6|7259.6|7262.6|7259.6|7261|7258|0
1700712300000|2023-11-23 04:05:00|7261|7258|7261|7258|7261.8|7258.8|7261|7258|0
1700713500000|2023-11-23 04:25:00|7261.1|7258.1|7261|7258|7261.1|7258.1|7261|7258|0
1700713800000|2023-11-23 04:30:00|7261.1|7258.1|7262.7|7259.7|7262.7|7259.7|7261|7258|0
1700714700000|2023-11-23 04:45:00|7261.1|7258.1|7261.1|7258.1|7261.1|7258.1|7261.1|7258.1|0
1700715300000|2023-11-23 04:55:00|7261|7258|7260.9|7257.9|7261|7258|7260.9|7257.9|0
1700715600000|2023-11-23 05:00:00|7261|7258|7261|7258|7261|7258|7260.9|7257.9|0
1700715900000|2023-11-23 05:05:00|7260.9|7257.9|7262.6|7259.6|7262.6|7259.6|7260.9|7257.9|0
1700716500000|2023-11-23 05:15:00|7261|7258|7261|7258|7262.6|7259.6|7261|7258|0
1700716800000|2023-11-23 05:20:00|7261.8|7258.8|7261|7258|7261.8|7258.8|7261|7258|0
1700717100000|2023-11-23 05:25:00|7261.8|7258.8|7262.6|7259.6|7262.6|7259.6|7261|7258|0
1700717400000|2023-11-23 05:30:00|7261.8|7258.8|7262.6|7259.6|7262.6|7259.6|7261.8|7258.8|0
1700717700000|2023-11-23 05:35:00|7262.7|7259.7|7264.3|7261.3|7264.3|7261.3|7262.7|7259.7|0
1700718000000|2023-11-23 05:40:00|7263.5|7260.5|7264.3|7261.3|7264.3|7261.3|7262.7|7259.7|0
1700718300000|2023-11-23 05:45:00|7265.9|7262.9|7266|7263|7266|7263|7265.9|7262.9|0
1700718900000|2023-11-23 05:55:00|7267.6|7264.6|7267.6|7264.6|7267.6|7264.6|7267.6|7264.6|0
1700719200000|2023-11-23 06:00:00|7267.7|7264.7|7272.5|7269.5|7272.5|7269.5|7267.6|7264.6|0
1700719500000|2023-11-23 06:05:00|7272.4|7269.4|7272.3|7269.3|7274|7271|7271.6|7268.6|0
1700719800000|2023-11-23 06:10:00|7272.4|7269.4|7272.2|7269.2|7272.4|7269.4|7272.2|7269.2|0
1700720100000|2023-11-23 06:15:00|7273.8|7270.8|7272.7|7269.7|7273.8|7270.8|7272.2|7269.2|0
1700720400000|2023-11-23 06:20:00|7272.6|7269.6|7272.7|7269.7|7272.7|7269.7|7272.6|7269.6|0
1700720700000|2023-11-23 06:25:00|7272.6|7269.6|7271|7268|7274.3|7271.3|7271|7268|0
1700721000000|2023-11-23 06:30:00|7269.4|7266.4|7270.2|7267.2|7271|7268|7269.4|7266.4|0
1700721300000|2023-11-23 06:35:00|7269.4|7266.4|7269.4|7266.4|7271|7268|7269.4|7266.4|0
1700721600000|2023-11-23 06:40:00|7269.3|7266.3|7269.3|7266.3|7270.1|7267.1|7269.3|7266.3|0
1700721900000|2023-11-23 06:45:00|7269.4|7266.4|7267.7|7264.7|7271|7268|7267.7|7264.7|0
1700722200000|2023-11-23 06:50:00|7266.1|7263.1|7270.4|7267.4|7270.4|7267.4|7266|7263|0
1700722500000|2023-11-23 06:55:00|7270.3|7267.3|7267.1|7264.1|7270.4|7267.4|7267.1|7264.1|0
1700722800000|2023-11-23 07:00:00|7268.7|7265.7|7265.6|7263.6|7270.9|7268.9|7264.4|7262.4|119
1700723100000|2023-11-23 07:05:00|7265.9|7263.9|7265.4|7263.4|7266.6|7264.6|7262.9|7260.9|91
1700723400000|2023-11-23 07:10:00|7265.1|7263.1|7265.6|7263.6|7266.6|7264.6|7264.1|7262.1|81
1700723700000|2023-11-23 07:15:00|7265.4|7263.4|7268.4|7266.4|7268.6|7266.6|7264.6|7262.6|56
1700724000000|2023-11-23 07:20:00|7268.1|7266.1|7268.4|7266.4|7270.9|7268.9|7267.6|7265.6|12
1700724300000|2023-11-23 07:25:00|7268.1|7266.1|7270.9|7268.9|7270.9|7268.9|7268.1|7266.1|16
1700724600000|2023-11-23 07:30:00|7271.1|7269.1|7270.1|7268.1|7271.9|7269.9|7268.4|7266.4|34
1700724900000|2023-11-23 07:35:00|7270.4|7268.4|7272.1|7270.1|7272.4|7270.4|7270.1|7268.1|52
1700725200000|2023-11-23 07:40:00|7272.4|7270.4|7272.4|7270.4|7272.9|7270.9|7270.4|7268.4|55
1700725500000|2023-11-23 07:45:00|7272.6|7270.6|7273.6|7271.6|7273.9|7271.9|7271.4|7269.4|42
1700725800000|2023-11-23 07:50:00|7273.4|7271.4|7270.1|7268.1|7273.4|7271.4|7269.4|7267.4|64
1700726100000|2023-11-23 07:55:00|7269.9|7267.9|7271.1|7269.1|7272.1|7270.1|7268.6|7266.6|88
1700726400000|2023-11-23 08:00:00|7270.6|7269.6|7270.9|7269.9|7275.9|7274.9|7266.1|7265.1|878
1700726700000|2023-11-23 08:05:00|7271.1|7270.1|7265.4|7264.4|7271.6|7270.6|7264.4|7263.4|428
1700727000000|2023-11-23 08:10:00|7265.6|7264.6|7263.6|7262.6|7270.1|7269.1|7262.1|7261.1|367
1700727300000|2023-11-23 08:15:00|7263.4|7262.4|7263.6|7262.6|7267.9|7266.9|7262.9|7261.9|464
1700727600000|2023-11-23 08:20:00|7263.4|7262.4|7265.1|7264.1|7265.6|7264.6|7261.1|7260.1|235
1700727900000|2023-11-23 08:25:00|7264.9|7263.9|7265.1|7264.1|7266.9|7265.9|7263.1|7262.1|217
1700728200000|2023-11-23 08:30:00|7264.9|7263.9|7271.6|7270.6|7273.6|7272.6|7264.9|7263.9|398
1700728500000|2023-11-23 08:35:00|7271.4|7270.4|7275.4|7274.4|7276.9|7275.9|7269.9|7268.9|478
1700728800000|2023-11-23 08:40:00|7275.1|7274.1|7271.9|7270.9|7277.4|7276.4|7269.9|7268.9|139
1700729100000|2023-11-23 08:45:00|7271.6|7270.6|7277.8|7276.8|7278|7277|7270.9|7269.9|128
1700729400000|2023-11-23 08:50:00|7278|7277|7279.5|7278.5|7280|7279|7275.3|7274.3|244
1700729700000|2023-11-23 08:55:00|7279.3|7278.3|7278.5|7277.5|7279.8|7278.8|7277|7276|80
1700730000000|2023-11-23 09:00:00|7278.8|7277.8|7272.5|7271.5|7279.3|7278.3|7271.3|7270.3|216
1700730300000|2023-11-23 09:05:00|7272.8|7271.8|7276.8|7275.8|7277.8|7276.8|7271.8|7270.8|110
1700730600000|2023-11-23 09:10:00|7276.5|7275.5|7276|7275|7279.3|7278.3|7275.3|7274.3|148
1700730900000|2023-11-23 09:15:00|7276.3|7275.3|7276.3|7275.3|7276.5|7275.5|7272.3|7271.3|180
1700731200000|2023-11-23 09:20:00|7276|7275|7276|7275|7276.5|7275.5|7273.3|7272.3|90
1700731500000|2023-11-23 09:25:00|7275.8|7274.8|7273.8|7272.8|7275.8|7274.8|7273.8|7272.8|48
1700731800000|2023-11-23 09:30:00|7272.8|7271.8|7270.8|7269.8|7273|7272|7268.3|7267.3|238
1700732100000|2023-11-23 09:35:00|7271.3|7270.3|7278.5|7277.5|7280.3|7279.3|7271.3|7270.3|177
1700732400000|2023-11-23 09:40:00|7278.8|7277.8|7277.8|7276.8|7279.5|7278.5|7276|7275|116
1700732700000|2023-11-23 09:45:00|7278|7277|7274|7273|7278.3|7277.3|7273.5|7272.5|112
1700733000000|2023-11-23 09:50:00|7274.3|7273.3|7280.3|7279.3|7280.3|7279.3|7274|7273|138
1700733300000|2023-11-23 09:55:00|7280.5|7279.5|7276.5|7275.5|7281.3|7280.3|7275.8|7274.8|167
1700733600000|2023-11-23 10:00:00|7276.3|7275.3|7277.5|7276.5|7278.3|7277.3|7275.8|7274.8|146
1700733900000|2023-11-23 10:05:00|7277.3|7276.3|7274.3|7273.3|7277.5|7276.5|7274|7273|139
1700734200000|2023-11-23 10:10:00|7274|7273|7271.8|7270.8|7275.5|7274.5|7271.8|7270.8|168
1700734500000|2023-11-23 10:15:00|7272|7271|7271.8|7270.8|7273.3|7272.3|7270.8|7269.8|164
1700734800000|2023-11-23 10:20:00|7272|7271|7274.8|7273.8|7275.3|7274.3|7271.8|7270.8|274
1700735100000|2023-11-23 10:25:00|7274.5|7273.5|7275.3|7274.3|7275.3|7274.3|7273.8|7272.8|120
1700735400000|2023-11-23 10:30:00|7275|7274|7270.8|7269.8|7275.5|7274.5|7270.3|7269.3|105
1700735700000|2023-11-23 10:35:00|7271|7270|7272.8|7271.8|7273.3|7272.3|7270.8|7269.8|119
1700736000000|2023-11-23 10:40:00|7272.5|7271.5|7273.8|7272.8|7273.8|7272.8|7272.3|7271.3|120
1700736300000|2023-11-23 10:45:00|7273.5|7272.5|7273.8|7272.8|7276.3|7275.3|7272.5|7271.5|144
1700736600000|2023-11-23 10:50:00|7274|7273|7275.3|7274.3|7275.8|7274.8|7273.3|7272.3|139
1700736900000|2023-11-23 10:55:00|7275|7274|7275.8|7274.8|7276.5|7275.5|7274.5|7273.5|147
1700737200000|2023-11-23 11:00:00|7275.5|7274.5|7277|7276|7277.3|7276.3|7273.5|7272.5|204
1700737500000|2023-11-23 11:05:00|7276.8|7275.8|7278.3|7277.3|7278.8|7277.8|7275.5|7274.5|154
1700737800000|2023-11-23 11:10:00|7278|7277|7278.5|7277.5|7279.5|7278.5|7277.5|7276.5|127
1700738100000|2023-11-23 11:15:00|7278.8|7277.8|7276.5|7275.5|7278.8|7277.8|7275.3|7274.3|104
1700738400000|2023-11-23 11:20:00|7276.3|7275.3|7278.3|7277.3|7278.8|7277.8|7275.8|7274.8|96
1700738700000|2023-11-23 11:25:00|7278.8|7277.8|7278.8|7277.8|7279.3|7278.3|7277.8|7276.8|126
1700739000000|2023-11-23 11:30:00|7278.5|7277.5|7278.8|7277.8|7279.8|7278.8|7278.3|7277.3|179
1700739300000|2023-11-23 11:35:00|7279|7278|7281|7280|7281|7280|7278.3|7277.3|169
1700739600000|2023-11-23 11:40:00|7281.3|7280.3|7279.3|7278.3|7283|7282|7279|7278|166
1700739900000|2023-11-23 11:45:00|7279.5|7278.5|7278|7277|7279.8|7278.8|7276.8|7275.8|118
1700740200000|2023-11-23 11:50:00|7277.8|7276.8|7279.3|7278.3|7279.8|7278.8|7277.8|7276.8|61
1700740500000|2023-11-23 11:55:00|7279.5|7278.5|7277.5|7276.5|7280.3|7279.3|7277.3|7276.3|91
1700740800000|2023-11-23 12:00:00|7277.3|7276.3|7276.3|7275.3|7277.8|7276.8|7275.8|7274.8|113
1700741100000|2023-11-23 12:05:00|7275.8|7274.8|7278.3|7277.3|7278.5|7277.5|7275.8|7274.8|200
1700741400000|2023-11-23 12:10:00|7278.5|7277.5|7276.3|7275.3|7280|7279|7275.8|7274.8|131
1700741700000|2023-11-23 12:15:00|7276|7275|7277.3|7276.3|7278.3|7277.3|7275.8|7274.8|105
1700742000000|2023-11-23 12:20:00|7277|7276|7279.3|7278.3|7279.3|7278.3|7276.8|7275.8|131
1700742300000|2023-11-23 12:25:00|7279.5|7278.5|7276|7275|7279.5|7278.5|7275.8|7274.8|103
1700742600000|2023-11-23 12:30:00|7275.8|7274.8|7276.3|7275.3|7277.8|7276.8|7275.3|7274.3|144
1700742900000|2023-11-23 12:35:00|7276.5|7275.5|7278.3|7277.3|7278.3|7277.3|7274.3|7273.3|1132
1700743200000|2023-11-23 12:40:00|7278.2|7277.2|7277.2|7276.2|7279.4|7278.4|7277.2|7276.2|5104
1700743500000|2023-11-23 12:45:00|7276.9|7275.9|7276.2|7275.2|7277.2|7276.2|7275.2|7274.2|82
1700743800000|2023-11-23 12:50:00|7275.9|7274.9|7277.4|7276.4|7277.7|7276.7|7275.2|7274.2|1199
1700744100000|2023-11-23 12:55:00|7277.7|7276.7|7274.2|7273.2|7277.7|7276.7|7273.2|7272.2|149
1700744400000|2023-11-23 13:00:00|7273.9|7272.9|7274.4|7273.4|7275.7|7274.7|7273.4|7272.4|170
1700744700000|2023-11-23 13:05:00|7274.7|7273.7|7275.4|7274.4|7276.7|7275.7|7274.4|7273.4|128
1700745000000|2023-11-23 13:10:00|7275.7|7274.7|7277.7|7276.7|7278.7|7277.7|7274.7|7273.7|127
1700745300000|2023-11-23 13:15:00|7277.9|7276.9|7278.7|7277.7|7278.7|7277.7|7276.7|7275.7|105
1700745600000|2023-11-23 13:20:00|7278.9|7277.9|7278.7|7277.7|7281.7|7280.7|7278.2|7277.2|208
1700745900000|2023-11-23 13:25:00|7278.4|7277.4|7279.2|7278.2|7280.9|7279.9|7278.4|7277.4|171
1700746200000|2023-11-23 13:30:00|7279.4|7278.4|7276.7|7275.7|7279.4|7278.4|7275.7|7274.7|239
1700746500000|2023-11-23 13:35:00|7276.4|7275.4|7275.2|7274.2|7276.7|7275.7|7274.7|7273.7|123
1700746800000|2023-11-23 13:40:00|7274.9|7273.9|7277.2|7276.2|7277.2|7276.2|7274.7|7273.7|95
1700747100000|2023-11-23 13:45:00|7277.4|7276.4|7274.4|7273.4|7277.4|7276.4|7274.2|7273.2|170
1700747400000|2023-11-23 13:50:00|7274.7|7273.7|7276.7|7275.7|7276.7|7275.7|7274.2|7273.2|111
1700747700000|2023-11-23 13:55:00|7276.9|7275.9|7276.7|7275.7|7277.2|7276.2|7274.9|7273.9|108
1700748000000|2023-11-23 14:00:00|7277.2|7276.2|7279.2|7278.2|7279.7|7278.7|7276.7|7275.7|243
1700748300000|2023-11-23 14:05:00|7280.7|7279.7|7276.7|7275.7|7280.7|7279.7|7275.9|7274.9|541
1700748600000|2023-11-23 14:10:00|7276.4|7275.4|7279.2|7278.2|7279.7|7278.7|7275.7|7274.7|126
1700748900000|2023-11-23 14:15:00|7279.4|7278.4|7280.2|7279.2|7280.4|7279.4|7278.7|7277.7|66
1700749200000|2023-11-23 14:20:00|7279.9|7278.9|7281.2|7280.2|7281.7|7280.7|7278.7|7277.7|129
1700749500000|2023-11-23 14:25:00|7280.9|7279.9|7281.9|7280.9|7282.2|7281.2|7280.2|7279.2|99
1700749800000|2023-11-23 14:30:00|7281.7|7280.7|7284.2|7283.2|7284.7|7283.7|7281.2|7280.2|213
1700750100000|2023-11-23 14:35:00|7283.9|7282.9|7285.2|7284.2|7285.7|7284.7|7282.7|7281.7|140
1700750400000|2023-11-23 14:40:00|7284.9|7283.9|7282.9|7281.9|7286.2|7285.2|7282.9|7281.9|177
1700750700000|2023-11-23 14:45:00|7283.2|7282.2|7281.2|7280.2|7283.4|7282.4|7280.2|7279.2|222
1700751000000|2023-11-23 14:50:00|7281.4|7280.4|7280.9|7279.9|7282.2|7281.2|7277.7|7276.7|136
1700751300000|2023-11-23 14:55:00|7280.7|7279.7|7279.2|7278.2|7281.2|7280.2|7278.7|7277.7|1870
1700751600000|2023-11-23 15:00:00|7279.4|7278.4|7279.2|7278.2|7279.7|7278.7|7278.2|7277.2|162
1700751900000|2023-11-23 15:05:00|7278.9|7277.9|7278.9|7277.9|7279.2|7278.2|7277.9|7276.9|146
1700752200000|2023-11-23 15:10:00|7279.2|7278.2|7277.7|7276.7|7279.9|7278.9|7277.2|7276.2|138
1700752500000|2023-11-23 15:15:00|7277.4|7276.4|7278.2|7277.2|7278.7|7277.7|7276.9|7275.9|144
1700752800000|2023-11-23 15:20:00|7278.4|7277.4|7278.7|7277.7|7278.7|7277.7|7277.2|7276.2|152
1700753100000|2023-11-23 15:25:00|7278.4|7277.4|7278.2|7277.2|7278.7|7277.7|7277.7|7276.7|84
1700753400000|2023-11-23 15:30:00|7277.9|7276.9|7278.2|7277.2|7278.7|7277.7|7277.2|7276.2|208
1700753700000|2023-11-23 15:35:00|7278.7|7277.7|7279.7|7278.7|7281.7|7280.7|7278.2|7277.2|990
1700754000000|2023-11-23 15:40:00|7279.9|7278.9|7279.2|7278.2|7280.2|7279.2|7278.2|7277.2|131
1700754300000|2023-11-23 15:45:00|7278.9|7277.9|7278.7|7277.7|7280.2|7279.2|7278.4|7277.4|117
1700754600000|2023-11-23 15:50:00|7279.2|7278.2|7277.7|7276.7|7279.7|7278.7|7277.7|7276.7|114
1700754900000|2023-11-23 15:55:00|7277.4|7276.4|7280.7|7279.7|7280.9|7279.9|7277.4|7276.4|191
1700755200000|2023-11-23 16:00:00|7280.9|7279.9|7280.2|7279.2|7281.7|7280.7|7280.2|7279.2|126
1700755500000|2023-11-23 16:05:00|7280.4|7279.4|7281.7|7280.7|7281.7|7280.7|7279.7|7278.7|168
1700755800000|2023-11-23 16:10:00|7281.2|7280.2|7282.7|7281.7|7283.7|7282.7|7281.2|7280.2|196
1700756100000|2023-11-23 16:15:00|7283.2|7282.2|7281.7|7280.7|7283.9|7282.9|7280.7|7279.7|296
1700756400000|2023-11-23 16:20:00|7281.9|7280.9|7280.9|7279.9|7281.9|7280.9|7280.7|7279.7|206
1700756700000|2023-11-23 16:25:00|7280.7|7279.7|7280.7|7279.7|7281.4|7280.4|7280.2|7279.2|240
1700757000000|2023-11-23 16:30:00|7278.9|7276.9|7278.1|7276.1|7281.9|7279.9|7277.6|7275.6|1026
1700757300000|2023-11-23 16:35:00|7277.6|7275.6|7278.4|7276.4|7279.4|7277.4|7276.9|7274.9|569
1700757600000|2023-11-23 16:40:00|7278.1|7276.1|7279.9|7277.9|7279.9|7277.9|7277.9|7275.9|130
1700757900000|2023-11-23 16:45:00|7280.1|7278.1|7280.9|7278.9|7281.1|7279.1|7279.6|7277.6|62
1700758200000|2023-11-23 16:50:00|7281.1|7279.1|7281.6|7279.6|7281.9|7279.9|7280.9|7278.9|139
1700758500000|2023-11-23 16:55:00|7281.4|7279.4|7281.6|7279.6|7282.4|7280.4|7281.4|7279.4|118
1700758800000|2023-11-23 17:00:00|7281.4|7279.4|7281.6|7279.6|7281.9|7279.9|7280.9|7278.9|1053
1700759100000|2023-11-23 17:05:00|7281.9|7279.9|7281.6|7279.6|7281.9|7279.9|7280.9|7278.9|22
1700759400000|2023-11-23 17:10:00|7281.4|7279.4|7280.4|7278.4|7281.9|7279.9|7280.1|7278.1|39
1700759700000|2023-11-23 17:15:00|7280.6|7278.6|7280.9|7278.9|7280.9|7278.9|7280.1|7278.1|10
1700760000000|2023-11-23 17:20:00|7281.1|7279.1|7280.9|7278.9|7281.9|7279.9|7280.6|7278.6|82
1700760300000|2023-11-23 17:25:00|7281.1|7279.1|7278.6|7276.6|7281.1|7279.1|7278.4|7276.4|122
1700760600000|2023-11-23 17:30:00|7278.4|7276.4|7277.6|7275.6|7278.9|7276.9|7277.1|7275.1|134
1700760900000|2023-11-23 17:35:00|7277.9|7275.9|7278.6|7276.6|7278.6|7276.6|7277.6|7275.6|9
1700761200000|2023-11-23 17:40:00|7278.9|7276.9|7279.1|7277.1|7279.1|7277.1|7278.4|7276.4|11
1700761500000|2023-11-23 17:45:00|7278.9|7276.9|7278.4|7276.4|7279.4|7277.4|7278.4|7276.4|5
1700761800000|2023-11-23 17:50:00|7278.6|7276.6|7278.1|7276.1|7278.9|7276.9|7278.1|7276.1|11
1700762100000|2023-11-23 17:55:00|7277.9|7275.9|7277.1|7275.1|7277.9|7275.9|7276.1|7274.1|15
1700762400000|2023-11-23 18:00:00|7277.4|7275.4|7277.6|7275.6|7277.6|7275.6|7276.6|7274.6|3
1700762700000|2023-11-23 18:05:00|7277.4|7275.4|7278.1|7276.1|7278.9|7276.9|7277.4|7275.4|21
1700763000000|2023-11-23 18:10:00|7278.4|7276.4|7278.9|7276.9|7279.4|7277.4|7278.4|7276.4|4
1700763300000|2023-11-23 18:15:00|7277.9|7275.9|7279.4|7277.4|7279.4|7277.4|7277.9|7275.9|9
1700763600000|2023-11-23 18:20:00|7278.4|7276.4|7278.4|7276.4|7278.9|7276.9|7278.1|7276.1|7
1700763900000|2023-11-23 18:25:00|7278.6|7276.6|7277.1|7275.1|7278.6|7276.6|7277.1|7275.1|6
1700764200000|2023-11-23 18:30:00|7277.4|7275.4|7277.6|7275.6|7278.1|7276.1|7277.4|7275.4|4
1700764500000|2023-11-23 18:35:00|7277.4|7275.4|7277.1|7275.1|7277.9|7275.9|7276.9|7274.9|0
1700764800000|2023-11-23 18:40:00|7277.4|7275.4|7277.6|7275.6|7277.9|7275.9|7277.4|7275.4|1
1700765100000|2023-11-23 18:45:00|7277.4|7275.4|7277.4|7275.4|7277.9|7275.9|7277.4|7275.4|1
1700765400000|2023-11-23 18:50:00|7277.6|7275.6|7276.9|7274.9|7277.6|7275.6|7276.6|7274.6|0
1700765700000|2023-11-23 18:55:00|7276.6|7274.6|7275.9|7273.9|7276.6|7274.6|7275.9|7273.9|11
1700766000000|2023-11-23 19:00:00|7275.4|7273.4|7276.1|7274.1|7276.1|7274.1|7275.4|7273.4|17
1700766600000|2023-11-23 19:10:00|7276.4|7274.4|7276.1|7274.1|7276.9|7274.9|7276.1|7274.1|5
1700766900000|2023-11-23 19:15:00|7276.4|7274.4|7276.1|7274.1|7276.6|7274.6|7276.1|7274.1|2
1700767200000|2023-11-23 19:20:00|7276.6|7274.6|7276.6|7274.6|7276.6|7274.6|7276.4|7274.4|3
1700767500000|2023-11-23 19:25:00|7276.9|7274.9|7277.4|7275.4|7277.9|7275.9|7276.9|7274.9|2
1700767800000|2023-11-23 19:30:00|7276.9|7274.9|7276.6|7274.6|7277.4|7275.4|7276.6|7274.6|3
1700768100000|2023-11-23 19:35:00|7276.9|7274.9|7277.4|7275.4|7277.9|7275.9|7276.6|7274.6|0
1700768400000|2023-11-23 19:40:00|7277.1|7275.1|7277.4|7275.4|7277.9|7275.9|7277.1|7275.1|2
1700768700000|2023-11-23 19:45:00|7277.1|7275.1|7276.6|7274.6|7277.9|7275.9|7276.6|7274.6|2
1700769000000|2023-11-23 19:50:00|7276.9|7274.9|7276.1|7274.1|7276.9|7274.9|7276.1|7274.1|0
1700769300000|2023-11-23 19:55:00|7276.4|7274.4|7276.4|7274.4|7276.6|7274.6|7276.4|7274.4|0
1700769600000|2023-11-23 20:00:00|7276.1|7274.1|7276.1|7274.1|7276.1|7274.1|7275.9|7273.9|6
1700769900000|2023-11-23 20:05:00|7276.4|7274.4|7276.6|7274.6|7276.6|7274.6|7276.1|7274.1|7
1700770200000|2023-11-23 20:10:00|7277.9|7275.9|7278.4|7276.4|7278.4|7276.4|7277.9|7275.9|4
1700770500000|2023-11-23 20:15:00|7278.6|7276.6|7278.9|7276.9|7278.9|7276.9|7278.6|7276.6|1
1700770800000|2023-11-23 20:20:00|7279.6|7277.6|7279.4|7277.4|7279.6|7277.6|7278.9|7276.9|4
1700771100000|2023-11-23 20:25:00|7279.6|7277.6|7279.9|7277.9|7280.4|7278.4|7279.6|7277.6|2
1700771400000|2023-11-23 20:30:00|7279.6|7277.6|7280.1|7278.1|7280.1|7278.1|7279.6|7277.6|4
1700771700000|2023-11-23 20:35:00|7279.9|7277.9|7279.9|7277.9|7279.9|7277.9|7279.9|7277.9|1
1700772000000|2023-11-23 20:40:00|7280.4|7278.4|7279.6|7277.6|7280.4|7278.4|7279.6|7277.6|5
1700772300000|2023-11-23 20:45:00|7278.9|7276.9|7279.6|7277.6|7279.6|7277.6|7278.9|7276.9|17
1700772600000|2023-11-23 20:50:00|7279.4|7277.4|7280.6|7278.6|7280.6|7278.6|7279.4|7277.4|25
1700772900000|2023-11-23 20:55:00|7280.9|7278.9|7278.6|7276.6|7280.9|7278.9|7278.4|7276.4|16
1700773200000|2023-11-23 21:00:00|7278.4|7276.4|7280.1|7276.1|7281.7|7277.7|7278.4|7276.1|0
1700773500000|2023-11-23 21:05:00|7280.2|7276.2|7280.3|7276.3|7280.3|7276.3|7280.2|7276.2|0
1700773800000|2023-11-23 21:10:00|7280.4|7276.4|7280.4|7276.4|7280.4|7276.4|7280.4|7276.4|0
1700774100000|2023-11-23 21:15:00|7280.1|7276.1|7280.1|7276.1|7280.1|7276.1|7280.1|7276.1|0
1700775000000|2023-11-23 21:30:00|7280|7276|7280|7276|7280|7276|7280|7276|0
1700777700000|2023-11-23 22:15:00|7279.9|7275.9|7279.9|7275.9|7279.9|7275.9|7279.9|7275.9|0
1700780400000|2023-11-23 23:00:00|7280|7276|7279.4|7275.4|7281.9|7277.9|7278.6|7274.6|0
1700780700000|2023-11-23 23:05:00|7278.9|7274.9|7277.4|7273.4|7279.4|7275.4|7277.4|7273.4|0
1700781000000|2023-11-23 23:10:00|7277.8|7273.8|7278.3|7274.3|7278.9|7274.9|7277.4|7273.4|0
1700781300000|2023-11-23 23:15:00|7278.6|7274.6|7280.3|7276.3|7280.3|7276.3|7278.6|7274.6|0
1700781600000|2023-11-23 23:20:00|7280.6|7276.6|7279.8|7275.8|7280.6|7276.6|7279.8|7275.8|0
1700781900000|2023-11-23 23:25:00|7280.3|7276.3|7279.8|7275.8|7280.3|7276.3|7279.4|7275.4|0
1700782200000|2023-11-23 23:30:00|7280.3|7276.3|7278.3|7274.3|7280.3|7276.3|7278.3|7274.3|0
1700782500000|2023-11-23 23:35:00|7277.8|7273.8|7277.8|7273.8|7278.6|7274.6|7277.8|7273.8|0
1700782800000|2023-11-23 23:40:00|7278.3|7274.3|7278.6|7274.6|7278.6|7274.6|7278.3|7274.3|0
1700783100000|2023-11-23 23:45:00|7278.9|7274.9|7279.4|7275.4|7279.4|7275.4|7277.8|7273.8|0
1700783400000|2023-11-23 23:50:00|7279.5|7275.5|7279.8|7275.8|7280.3|7276.3|7278.9|7274.9|0
1700783700000|2023-11-23 23:55:00|7280.3|7276.3|7280.3|7276.3|7280.6|7276.6|7279.8|7275.8|0
1700784000000|2023-11-24 00:00:00|7280.2|7276.2|7278.9|7274.9|7280.3|7276.3|7278.6|7274.6|0
1700784300000|2023-11-24 00:05:00|7278.6|7274.6|7278.5|7274.5|7279.5|7275.5|7278.5|7274.5|0
1700784600000|2023-11-24 00:10:00|7278.9|7274.9|7279.4|7275.4|7279.7|7275.7|7278.5|7274.5|0
1700784900000|2023-11-24 00:15:00|7279.5|7275.5|7282.6|7279.6|7282.6|7279.6|7279.2|7275.5|0
1700785200000|2023-11-24 00:20:00|7283.2|7280.2|7283.6|7280.6|7283.6|7280.6|7283.2|7280.2|0
1700785500000|2023-11-24 00:25:00|7285.2|7282.2|7285.2|7282.2|7285.2|7282.2|7283.6|7280.6|0
1700786400000|2023-11-24 00:40:00|7283.5|7280.5|7283.5|7280.5|7285.2|7282.2|7283.5|7280.5|0
1700786700000|2023-11-24 00:45:00|7284.3|7281.3|7285.1|7282.1|7285.2|7282.2|7284.3|7281.3|0
1700787000000|2023-11-24 00:50:00|7285.2|7282.2|7286.9|7283.9|7286.9|7283.9|7285.2|7282.2|0
1700787300000|2023-11-24 00:55:00|7286.8|7283.8|7285|7282|7286.9|7283.9|7285|7282|0
1700787600000|2023-11-24 01:00:00|7284.9|7281.9|7285|7282|7285.8|7282.8|7284.9|7281.9|0
1700788500000|2023-11-24 01:15:00|7284.9|7281.9|7284.9|7281.9|7285|7282|7284.9|7281.9|0
1700788800000|2023-11-24 01:20:00|7283.3|7280.3|7283.3|7280.3|7283.3|7280.3|7283.3|7280.3|0
1700789100000|2023-11-24 01:25:00|7283.2|7280.2|7283.2|7280.2|7283.3|7280.3|7283.2|7280.2|0
1700789400000|2023-11-24 01:30:00|7283.3|7280.3|7283.3|7280.3|7284.1|7281.1|7283.2|7280.2|0
1700789700000|2023-11-24 01:35:00|7284.9|7281.9|7284.9|7281.9|7284.9|7281.9|7284.9|7281.9|0
1700790300000|2023-11-24 01:45:00|7285|7282|7285|7282|7285|7282|7285|7282|0
1700790600000|2023-11-24 01:50:00|7284.9|7281.9|7285|7282|7285|7282|7284.9|7281.9|0
1700790900000|2023-11-24 01:55:00|7284.9|7281.9|7285|7282|7285|7282|7284.9|7281.9|0
1700791200000|2023-11-24 02:00:00|7284.9|7281.9|7284.9|7281.9|7285|7282|7284.9|7281.9|0
1700791500000|2023-11-24 02:05:00|7284.1|7281.1|7283.3|7280.3|7284.9|7281.9|7283.2|7280.2|0
1700791800000|2023-11-24 02:10:00|7284.9|7281.9|7284.9|7281.9|7285|7282|7284.9|7281.9|0
1700792400000|2023-11-24 02:20:00|7283.3|7280.3|7284.9|7281.9|7284.9|7281.9|7283.3|7280.3|0
1700792700000|2023-11-24 02:25:00|7283.3|7280.3|7284.9|7281.9|7284.9|7281.9|7283.3|7280.3|0
1700793300000|2023-11-24 02:35:00|7283.2|7280.2|7283.3|7280.3|7283.3|7280.3|7283.2|7280.2|0
1700793600000|2023-11-24 02:40:00|7283.2|7280.2|7280|7277|7283.3|7280.3|7280|7277|0
1700794200000|2023-11-24 02:50:00|7280.1|7277.1|7283.3|7280.3|7283.3|7280.3|7280.1|7277.1|0
1700794500000|2023-11-24 02:55:00|7281.7|7278.7|7281.7|7278.7|7281.7|7278.7|7281.7|7278.7|0
1700794800000|2023-11-24 03:00:00|7283.3|7280.3|7283.3|7280.3|7283.3|7280.3|7283.3|7280.3|0
1700795400000|2023-11-24 03:10:00|7283.2|7280.2|7283.2|7280.2|7283.3|7280.3|7283.2|7280.2|0
1700795700000|2023-11-24 03:15:00|7283.3|7280.3|7283.2|7280.2|7283.3|7280.3|7283.2|7280.2|0
1700796000000|2023-11-24 03:20:00|7281.6|7278.6|7281.6|7278.6|7281.6|7278.6|7281.6|7278.6|0
1700796300000|2023-11-24 03:25:00|7281.7|7278.7|7281.7|7278.7|7281.7|7278.7|7281.7|7278.7|0
1700796600000|2023-11-24 03:30:00|7281.6|7278.6|7281.7|7278.7|7281.7|7278.7|7281.6|7278.6|0
1700796900000|2023-11-24 03:35:00|7283.3|7280.3|7283.3|7280.3|7283.3|7280.3|7283.3|7280.3|0
1700797800000|2023-11-24 03:50:00|7283.2|7280.2|7283.2|7280.2|7283.2|7280.2|7283.2|7280.2|0
1700798100000|2023-11-24 03:55:00|7281.6|7278.6|7283.2|7280.2|7283.3|7280.3|7281.6|7278.6|0
1700798400000|2023-11-24 04:00:00|7283.3|7280.3|7281.6|7278.6|7283.3|7280.3|7281.6|7278.6|0
1700798700000|2023-11-24 04:05:00|7280|7277|7280|7277|7280|7277|7280|7277|0
1700799000000|2023-11-24 04:10:00|7278.6|7275.6|7278.6|7275.6|7280.2|7277.2|7278.6|7275.6|0
1700799900000|2023-11-24 04:25:00|7280.2|7277.2|7280.2|7277.2|7280.2|7277.2|7280.2|7277.2|0
1700800200000|2023-11-24 04:30:00|7278.6|7275.6|7278.6|7275.6|7278.6|7275.6|7278.6|7275.6|0
1700800500000|2023-11-24 04:35:00|7278.7|7275.7|7278.7|7275.7|7278.7|7275.7|7278.7|7275.7|0
1700801400000|2023-11-24 04:50:00|7278.6|7275.6|7277|7274|7278.7|7275.7|7277|7274|0
1700802000000|2023-11-24 05:00:00|7275.4|7272.4|7275.4|7272.4|7275.4|7272.4|7275.4|7272.4|0
1700802600000|2023-11-24 05:10:00|7277|7274|7277.4|7274.4|7277.5|7274.5|7277|7274|0
1700803800000|2023-11-24 05:30:00|7279|7276|7277.4|7274.4|7279|7276|7275.8|7272.8|0
1700804100000|2023-11-24 05:35:00|7275.8|7272.8|7275.9|7272.9|7277.4|7274.4|7275.8|7272.8|0
1700804400000|2023-11-24 05:40:00|7276|7273|7276|7273|7276|7273|7276|7273|0
1700805300000|2023-11-24 05:55:00|7276.3|7273.3|7276.3|7273.3|7276.3|7273.3|7276.3|7273.3|0
1700805600000|2023-11-24 06:00:00|7274.7|7271.7|7275|7272|7276.7|7273.7|7274.7|7271.7|0
1700805900000|2023-11-24 06:05:00|7275.9|7272.9|7275|7272|7275.9|7272.9|7275|7272|0
1700806200000|2023-11-24 06:10:00|7273.4|7270.4|7275.4|7272.4|7275.4|7272.4|7273.4|7270.4|0
1700806500000|2023-11-24 06:15:00|7275.5|7272.5|7275.5|7272.5|7275.5|7272.5|7275.5|7272.5|0
1700807400000|2023-11-24 06:30:00|7277.1|7274.1|7277.1|7274.1|7277.1|7274.1|7277.1|7274.1|0
1700807700000|2023-11-24 06:35:00|7275.5|7272.5|7275.5|7272.5|7275.5|7272.5|7275.5|7272.5|0
1700808000000|2023-11-24 06:40:00|7277.1|7274.1|7277.1|7274.1|7277.1|7274.1|7277.1|7274.1|0
1700808300000|2023-11-24 06:45:00|7277|7274|7275|7272|7277.1|7274.1|7275|7272|0
1700808600000|2023-11-24 06:50:00|7274.2|7271.2|7273.4|7270.4|7274.2|7271.2|7273.4|7270.4|0
1700809200000|2023-11-24 07:00:00|7275|7272|7268.6|7266.6|7275.5|7272|7266.9|7264.9|236
1700809500000|2023-11-24 07:05:00|7268.9|7266.9|7267.9|7265.9|7269.9|7267.9|7267.9|7265.9|89
1700809800000|2023-11-24 07:10:00|7268.1|7266.1|7269.9|7267.9|7270.9|7268.9|7266.9|7264.9|98
1700810100000|2023-11-24 07:15:00|7269.6|7267.6|7267.6|7265.6|7269.6|7267.6|7266.9|7264.9|85
1700810400000|2023-11-24 07:20:00|7267.4|7265.4|7269.1|7267.1|7269.9|7267.9|7267.4|7265.4|62
1700810700000|2023-11-24 07:25:00|7268.9|7266.9|7267.9|7265.9|7269.9|7267.9|7267.6|7265.6|44
1700811000000|2023-11-24 07:30:00|7268.1|7266.1|7267.9|7265.9|7269.4|7267.4|7267.1|7265.1|46
1700811300000|2023-11-24 07:35:00|7267.6|7265.6|7270.1|7268.1|7270.4|7268.4|7266.6|7264.6|43
1700811600000|2023-11-24 07:40:00|7270.4|7268.4|7270.6|7268.6|7270.6|7268.6|7268.9|7266.9|17
1700811900000|2023-11-24 07:45:00|7270.9|7268.9|7271.1|7269.1|7271.6|7269.6|7269.9|7267.9|49
1700812200000|2023-11-24 07:50:00|7270.9|7268.9|7271.4|7269.4|7271.6|7269.6|7270.6|7268.6|37
1700812500000|2023-11-24 07:55:00|7271.1|7269.1|7269.4|7267.4|7272.6|7270.6|7268.9|7266.9|123
1700812800000|2023-11-24 08:00:00|7268.9|7267.9|7273.4|7272.4|7277.9|7276.9|7268.4|7267.4|1274
1700813100000|2023-11-24 08:05:00|7273.1|7272.1|7273.4|7272.4|7278.1|7277.1|7272.6|7271.6|420
1700813400000|2023-11-24 08:10:00|7273.9|7272.9|7272.1|7271.1|7274.9|7273.9|7269.4|7268.4|375
1700813700000|2023-11-24 08:15:00|7272.4|7271.4|7278.1|7277.1|7278.9|7277.9|7272.4|7271.4|337
1700814000000|2023-11-24 08:20:00|7278.4|7277.4|7278.6|7277.6|7280.6|7279.6|7276.6|7275.6|228
1700814300000|2023-11-24 08:25:00|7278.4|7277.4|7277.4|7276.4|7278.9|7277.9|7273.6|7272.6|192
1700814600000|2023-11-24 08:30:00|7277.6|7276.6|7278.4|7277.4|7281.9|7280.9|7277.6|7276.6|294
1700814900000|2023-11-24 08:35:00|7278.9|7277.9|7281.6|7280.6|7281.6|7280.6|7278.1|7277.1|225
1700815200000|2023-11-24 08:40:00|7282.4|7281.4|7280.2|7279.2|7283.2|7282.2|7280.2|7279.2|202
1700815500000|2023-11-24 08:45:00|7279.9|7278.9|7271.9|7270.9|7280.4|7279.4|7271.7|7270.7|253
1700815800000|2023-11-24 08:50:00|7271.7|7270.7|7270.2|7269.2|7273.9|7272.9|7268.4|7267.4|250
1700816100000|2023-11-24 08:55:00|7269.9|7268.9|7272.9|7271.9|7273.2|7272.2|7268.2|7267.2|117
1700816400000|2023-11-24 09:00:00|7273.2|7272.2|7276.9|7275.9|7277.2|7276.2|7272.2|7271.2|163
1700816700000|2023-11-24 09:05:00|7276.7|7275.7|7277.7|7276.7|7277.7|7276.7|7273.9|7272.9|211
1700817000000|2023-11-24 09:10:00|7277.9|7276.9|7279.9|7278.9|7281.2|7280.2|7277.7|7276.7|280
1700817300000|2023-11-24 09:15:00|7279.7|7278.7|7277.9|7276.9|7280.2|7279.2|7276.7|7275.7|227
1700817600000|2023-11-24 09:20:00|7278.2|7277.2|7277.7|7276.7|7280.2|7279.2|7277.2|7276.2|151
1700817900000|2023-11-24 09:25:00|7277.9|7276.9|7283.7|7282.7|7283.9|7282.9|7277.7|7276.7|271
1700818200000|2023-11-24 09:30:00|7283.9|7282.9|7283.4|7282.4|7285.2|7284.2|7281.7|7280.7|164
1700818500000|2023-11-24 09:35:00|7283.7|7282.7|7284.7|7283.7|7284.7|7283.7|7280.7|7279.7|170
1700818800000|2023-11-24 09:40:00|7284.4|7283.4|7287.2|7286.2|7289.2|7288.2|7283.4|7282.4|195
1700819100000|2023-11-24 09:45:00|7286.9|7285.9|7284.2|7283.2|7287.9|7286.9|7283.9|7282.9|149
1700819400000|2023-11-24 09:50:00|7283.7|7282.7|7283.7|7282.7|7284.4|7283.4|7280.9|7279.9|145
1700819700000|2023-11-24 09:55:00|7283.9|7282.9|7280.9|7279.9|7285.2|7284.2|7280.7|7279.7|356
1700820000000|2023-11-24 10:00:00|7281.2|7280.2|7286.2|7285.2|7286.2|7285.2|7280.2|7279.2|144
1700820300000|2023-11-24 10:05:00|7286.7|7285.7|7286.2|7285.2|7288.4|7287.4|7286.2|7285.2|143
1700820600000|2023-11-24 10:10:00|7286.4|7285.4|7288.7|7287.7|7288.7|7287.7|7286.2|7285.2|130
1700820900000|2023-11-24 10:15:00|7289.2|7288.2|7290.2|7289.2|7290.2|7289.2|7288.2|7287.2|141
1700821200000|2023-11-24 10:20:00|7289.7|7288.7|7289.9|7288.9|7290.9|7289.9|7288.9|7287.9|165
1700821500000|2023-11-24 10:25:00|7290.2|7289.2|7287.2|7286.2|7290.2|7289.2|7286.4|7285.4|138
1700821800000|2023-11-24 10:30:00|7286.7|7285.7|7287.4|7286.4|7287.7|7286.7|7283.2|7282.2|188
1700822100000|2023-11-24 10:35:00|7287.2|7286.2|7285.4|7284.4|7287.4|7286.4|7284.7|7283.7|112
1700822400000|2023-11-24 10:40:00|7285.2|7284.2|7289.2|7288.2|7289.2|7288.2|7284.9|7283.9|160
1700822700000|2023-11-24 10:45:00|7288.7|7287.7|7293.7|7292.7|7293.7|7292.7|7288.4|7287.4|225
1700823000000|2023-11-24 10:50:00|7293.2|7292.2|7293.7|7292.7|7293.9|7292.9|7291.9|7290.9|340
1700823300000|2023-11-24 10:55:00|7293.4|7292.4|7297.7|7296.7|7297.7|7296.7|7292.7|7291.7|354
1700823600000|2023-11-24 11:00:00|7297.2|7296.2|7294.2|7293.2|7297.2|7296.2|7291.4|7290.4|482
1700823900000|2023-11-24 11:05:00|7293.9|7292.9|7292.7|7291.7|7293.9|7292.9|7291.2|7290.2|130
1700824200000|2023-11-24 11:10:00|7292.9|7291.9|7288.7|7287.7|7292.9|7291.9|7286.2|7285.2|223
1700824500000|2023-11-24 11:15:00|7288.4|7287.4|7292.7|7291.7|7293.2|7292.2|7287.9|7286.9|169
1700824800000|2023-11-24 11:20:00|7292.4|7291.4|7291.7|7290.7|7292.9|7291.9|7290.9|7289.9|132
1700825100000|2023-11-24 11:25:00|7291.4|7290.4|7291.2|7290.2|7291.7|7290.7|7289.9|7288.9|72
1700825400000|2023-11-24 11:30:00|7291.4|7290.4|7294.2|7293.2|7294.7|7293.7|7291.2|7290.2|127
1700825700000|2023-11-24 11:35:00|7293.9|7292.9|7292.4|7291.4|7294.4|7293.4|7291.2|7290.2|96
1700826000000|2023-11-24 11:40:00|7292.2|7291.2|7291.7|7290.7|7292.4|7291.4|7290.7|7289.7|94
1700826300000|2023-11-24 11:45:00|7291.9|7290.9|7288.2|7287.2|7291.9|7290.9|7288.2|7287.2|96
1700826600000|2023-11-24 11:50:00|7288.4|7287.4|7290.2|7289.2|7290.2|7289.2|7287.7|7286.7|83
1700826900000|2023-11-24 11:55:00|7290.4|7289.4|7292.7|7291.7|7292.7|7291.7|7289.2|7288.2|84
1700827200000|2023-11-24 12:00:00|7292.4|7291.4|7291.7|7290.7|7293.7|7292.7|7291.2|7290.2|172
1700827500000|2023-11-24 12:05:00|7291.9|7290.9|7294.7|7293.7|7296.2|7295.2|7291.9|7290.9|96
1700827800000|2023-11-24 12:10:00|7294.9|7293.9|7296.2|7295.2|7296.7|7295.7|7294.7|7293.7|97
1700828100000|2023-11-24 12:15:00|7295.9|7294.9|7292.2|7291.2|7296.9|7295.9|7292.2|7291.2|76
1700828400000|2023-11-24 12:20:00|7292.4|7291.4|7291.2|7290.2|7293.2|7292.2|7291.2|7290.2|135
1700828700000|2023-11-24 12:25:00|7290.9|7289.9|7291.7|7290.7|7291.9|7290.9|7289.9|7288.9|69
1700829000000|2023-11-24 12:30:00|7291.4|7290.4|7293.7|7292.7|7293.7|7292.7|7290.2|7289.2|107
1700829300000|2023-11-24 12:35:00|7293.4|7292.4|7293.7|7292.7|7294.7|7293.7|7292.4|7291.4|99
1700829600000|2023-11-24 12:40:00|7293.8|7292.8|7293.5|7292.5|7295.3|7294.3|7293.3|7292.3|95
1700829900000|2023-11-24 12:45:00|7293.8|7292.8|7291.8|7290.8|7294.3|7293.3|7291.3|7290.3|112
1700830200000|2023-11-24 12:50:00|7291.5|7290.5|7291.8|7290.8|7293.3|7292.3|7291.3|7290.3|83
1700830500000|2023-11-24 12:55:00|7291.5|7290.5|7291.3|7290.3|7292.5|7291.5|7290.3|7289.3|95
1700830800000|2023-11-24 13:00:00|7291.8|7290.8|7289.3|7288.3|7292.8|7291.8|7289.3|7288.3|93
1700831100000|2023-11-24 13:05:00|7289.5|7288.5|7289.8|7288.8|7290.8|7289.8|7289.3|7288.3|71
1700831400000|2023-11-24 13:10:00|7290.3|7289.3|7289.5|7288.5|7291.3|7290.3|7289.3|7288.3|71
1700831700000|2023-11-24 13:15:00|7289.3|7288.3|7288.3|7287.3|7290|7289|7288.3|7287.3|84
1700832000000|2023-11-24 13:20:00|7288.5|7287.5|7285.3|7284.3|7288.8|7287.8|7284.8|7283.8|134
1700832300000|2023-11-24 13:25:00|7285.5|7284.5|7284.8|7283.8|7286.3|7285.3|7283.8|7282.8|101
1700832600000|2023-11-24 13:30:00|7285|7284|7281.3|7280.3|7286|7285|7280.3|7279.3|135
1700832900000|2023-11-24 13:35:00|7281|7280|7281.8|7280.8|7282.5|7281.5|7280.8|7279.8|133
1700833200000|2023-11-24 13:40:00|7282|7281|7283.5|7282.5|7284|7283|7281.3|7280.3|144
1700833500000|2023-11-24 13:45:00|7283.8|7282.8|7284.3|7283.3|7285|7284|7282.3|7281.3|84
1700833800000|2023-11-24 13:50:00|7284.5|7283.5|7287.3|7286.3|7287.8|7286.8|7284.3|7283.3|87
1700834100000|2023-11-24 13:55:00|7287.5|7286.5|7289|7288|7289|7288|7286.3|7285.3|158
1700834400000|2023-11-24 14:00:00|7288.8|7287.8|7287.8|7286.8|7290.8|7289.8|7286.8|7285.8|163
1700834700000|2023-11-24 14:05:00|7287.5|7286.5|7287.8|7286.8|7290.5|7289.5|7287|7286|130
1700835000000|2023-11-24 14:10:00|7287.5|7286.5|7287.5|7286.5|7290.3|7289.3|7287|7286|260
1700835300000|2023-11-24 14:15:00|7287.3|7286.3|7290|7289|7290.8|7289.8|7286.8|7285.8|110
1700835600000|2023-11-24 14:20:00|7289.8|7288.8|7288.3|7287.3|7289.8|7288.8|7287.8|7286.8|95
1700835900000|2023-11-24 14:25:00|7288|7287|7285.8|7284.8|7288|7287|7285.3|7284.3|127
1700836200000|2023-11-24 14:30:00|7286|7285|7287.3|7286.3|7290.8|7289.8|7286|7285|378
1700836500000|2023-11-24 14:35:00|7287|7286|7288.3|7287.3|7288.8|7287.8|7285.8|7284.8|198
1700836800000|2023-11-24 14:40:00|7288.5|7287.5|7287|7286|7289.3|7288.3|7285.3|7284.3|168
1700837100000|2023-11-24 14:45:00|7287.3|7286.3|7287.3|7286.3|7288.8|7287.8|7285.3|7284.3|207
1700837400000|2023-11-24 14:50:00|7287.5|7286.5|7289.8|7288.8|7290.8|7289.8|7287.5|7286.5|139
1700837700000|2023-11-24 14:55:00|7289.5|7288.5|7291.8|7290.8|7291.8|7290.8|7288.3|7287.3|145
1700838000000|2023-11-24 15:00:00|7292|7291|7295.8|7294.8|7296.3|7295.3|7292|7291|456
1700838300000|2023-11-24 15:05:00|7296|7295|7296.3|7295.3|7298.3|7297.3|7295.3|7294.3|254
1700838600000|2023-11-24 15:10:00|7296.1|7295.1|7295.6|7294.6|7297.1|7296.1|7294.1|7293.1|247
1700838900000|2023-11-24 15:15:00|7295.8|7294.8|7295.6|7294.6|7297.6|7296.6|7295.1|7294.1|207
1700839200000|2023-11-24 15:20:00|7295.8|7294.8|7293.6|7292.6|7296.3|7295.3|7293.6|7292.6|208
1700839500000|2023-11-24 15:25:00|7293.8|7292.8|7293.1|7292.1|7294.6|7293.6|7292.8|7291.8|249
1700839800000|2023-11-24 15:30:00|7293.3|7292.3|7291.6|7290.6|7294.1|7293.1|7290.8|7289.8|143
1700840100000|2023-11-24 15:35:00|7291.3|7290.3|7295.1|7294.1|7295.8|7294.8|7291.1|7290.1|1718
1700840400000|2023-11-24 15:40:00|7295.3|7294.3|7294.1|7293.1|7296.1|7295.1|7293.6|7292.6|197
1700840700000|2023-11-24 15:45:00|7294.3|7293.3|7294.1|7293.1|7295.3|7294.3|7293.8|7292.8|152
1700841000000|2023-11-24 15:50:00|7294.3|7293.3|7295.6|7294.6|7295.6|7294.6|7292.3|7291.3|185
1700841300000|2023-11-24 15:55:00|7295.3|7294.3|7294.6|7293.6|7295.6|7294.6|7293.8|7292.8|169
1700841600000|2023-11-24 16:00:00|7294.8|7293.8|7293.6|7292.6|7295.6|7294.6|7293.1|7292.1|182
1700841900000|2023-11-24 16:05:00|7293.8|7292.8|7296.1|7295.1|7296.6|7295.6|7293.3|7292.3|214
1700842200000|2023-11-24 16:10:00|7295.8|7294.8|7295.8|7294.8|7296.8|7295.8|7294.6|7293.6|250
1700842500000|2023-11-24 16:15:00|7295.6|7294.6|7296.6|7295.6|7297.6|7296.6|7295.1|7294.1|249
1700842800000|2023-11-24 16:20:00|7296.8|7295.8|7295.6|7294.6|7297.3|7296.3|7295.1|7294.1|314
1700843100000|2023-11-24 16:25:00|7295.8|7294.8|7294.8|7293.8|7296.6|7295.6|7293.6|7292.6|481
1700843400000|2023-11-24 16:30:00|7295.3|7293.3|7293.3|7291.3|7296.6|7294.6|7289.6|7287.6|2289
1700843700000|2023-11-24 16:35:00|7293.6|7291.6|7295.1|7293.1|7297.3|7295.3|7293.1|7291.1|785
1700844000000|2023-11-24 16:40:00|7294.8|7292.8|7296.6|7294.6|7297.1|7295.1|7294.6|7292.6|3147
1700844300000|2023-11-24 16:45:00|7296.3|7294.3|7297.6|7295.6|7298.1|7296.1|7296.1|7294.1|88
1700844600000|2023-11-24 16:50:00|7297.8|7295.8|7296.6|7294.6|7298.3|7296.3|7296.6|7294.6|2107
1700844900000|2023-11-24 16:55:00|7296.8|7294.8|7297.3|7295.3|7298.6|7296.6|7296.8|7294.8|60
1700845200000|2023-11-24 17:00:00|7297.6|7295.6|7297.8|7295.8|7300.6|7298.6|7297.1|7295.1|162
1700845500000|2023-11-24 17:05:00|7298.1|7296.1|7297.6|7295.6|7298.6|7296.6|7296.1|7294.1|1059
1700845800000|2023-11-24 17:10:00|7297.3|7295.3|7299.8|7297.8|7300.1|7298.1|7297.3|7295.3|41
1700846100000|2023-11-24 17:15:00|7299.6|7297.6|7300.1|7298.1|7300.6|7298.6|7299.1|7297.1|66
1700846400000|2023-11-24 17:20:00|7300.3|7298.3|7298.3|7296.3|7300.3|7298.3|7297.6|7295.6|32
1700846700000|2023-11-24 17:25:00|7298.6|7296.6|7297.1|7295.1|7299.6|7297.6|7296.8|7294.8|31
1700847000000|2023-11-24 17:30:00|7296.8|7294.8|7298.6|7296.6|7298.6|7296.6|7296.6|7294.6|45
1700847300000|2023-11-24 17:35:00|7298.8|7296.8|7299.1|7297.1|7299.3|7297.3|7297.8|7295.8|15
1700847600000|2023-11-24 17:40:00|7298.8|7296.8|7297.6|7295.6|7299.6|7297.6|7297.6|7295.6|29
1700847900000|2023-11-24 17:45:00|7297.3|7295.3|7297.6|7295.6|7299.1|7297.1|7297.1|7295.1|17
1700848200000|2023-11-24 17:50:00|7297.3|7295.3|7299.1|7297.1|7299.1|7297.1|7296.6|7294.6|67
1700848500000|2023-11-24 17:55:00|7298.8|7296.8|7300.8|7298.8|7301.1|7299.1|7298.8|7296.8|74
1700848800000|2023-11-24 18:00:00|7300.6|7298.6|7299.6|7297.6|7301.6|7299.6|7299.1|7297.1|18
1700849100000|2023-11-24 18:05:00|7299.8|7297.8|7298.8|7296.8|7300.6|7298.6|7298.8|7296.8|34
1700849400000|2023-11-24 18:10:00|7299.1|7297.1|7299.6|7297.6|7299.8|7297.8|7297.8|7295.8|90
1700849700000|2023-11-24 18:15:00|7299.3|7297.3|7297.6|7295.6|7299.3|7297.3|7297.6|7295.6|31
1700850000000|2023-11-24 18:20:00|7297.8|7295.8|7297.3|7295.3|7297.8|7295.8|7297.3|7295.3|4
1700850300000|2023-11-24 18:25:00|7297.1|7295.1|7297.1|7295.1|7297.6|7295.6|7297.1|7295.1|9
1700850600000|2023-11-24 18:30:00|7297.3|7295.3|7296.3|7294.3|7297.3|7295.3|7296.1|7294.1|11
1700850900000|2023-11-24 18:35:00|7296.6|7294.6|7295.8|7293.8|7296.6|7294.6|7295.3|7293.3|8
1700851200000|2023-11-24 18:40:00|7296.1|7294.1|7296.1|7294.1|7296.3|7294.3|7296.1|7294.1|1
1700851500000|2023-11-24 18:45:00|7296.3|7294.3|7296.1|7294.1|7296.6|7294.6|7296.1|7294.1|7
1700851800000|2023-11-24 18:50:00|7296.3|7294.3|7296.1|7294.1|7296.6|7294.6|7296.1|7294.1|0
1700852100000|2023-11-24 18:55:00|7295.8|7293.8|7296.3|7294.3|7296.3|7294.3|7295.6|7293.6|3
1700852400000|2023-11-24 19:00:00|7297.1|7295.1|7296.1|7294.1|7297.1|7295.1|7296.1|7294.1|21
1700852700000|2023-11-24 19:05:00|7296.3|7294.3|7295.8|7293.8|7296.6|7294.6|7295.8|7293.8|15
1700853000000|2023-11-24 19:10:00|7296.1|7294.1|7296.3|7294.3|7296.3|7294.3|7295.8|7293.8|0
1700853300000|2023-11-24 19:15:00|7296.1|7294.1|7296.1|7294.1|7296.1|7294.1|7295.8|7293.8|0
1700853600000|2023-11-24 19:20:00|7295.8|7293.8|7296.1|7294.1|7296.1|7294.1|7295.8|7293.8|1
1700853900000|2023-11-24 19:25:00|7296.3|7294.3|7296.8|7294.8|7296.8|7294.8|7296.3|7294.3|2
1700854200000|2023-11-24 19:30:00|7297.1|7295.1|7296.1|7294.1|7297.1|7295.1|7296.1|7294.1|14
1700854500000|2023-11-24 19:35:00|7296.6|7294.6|7295.8|7293.8|7296.6|7294.6|7295.6|7293.6|21
1700854800000|2023-11-24 19:40:00|7295.6|7293.6|7295.6|7293.6|7295.6|7293.6|7295.6|7293.6|0
1700855100000|2023-11-24 19:45:00|7295.3|7293.3|7296.1|7294.1|7296.1|7294.1|7295.3|7293.3|8
1700855400000|2023-11-24 19:50:00|7295.8|7293.8|7295.3|7293.3|7295.8|7293.8|7294.8|7292.8|11
1700855700000|2023-11-24 19:55:00|7295.1|7293.1|7296.6|7294.6|7296.6|7294.6|7295.1|7293.1|7
1700856000000|2023-11-24 20:00:00|7296.8|7294.8|7297.6|7295.6|7297.6|7295.6|7296.8|7294.8|22
1700856300000|2023-11-24 20:05:00|7297.3|7295.3|7296.6|7294.6|7297.6|7295.6|7296.6|7294.6|2
1700856600000|2023-11-24 20:10:00|7296.3|7294.3|7295.3|7293.3|7296.6|7294.6|7294.6|7292.6|26
1700856900000|2023-11-24 20:15:00|7295.6|7293.6|7295.3|7293.3|7295.6|7293.6|7295.3|7293.3|5
1700857200000|2023-11-24 20:20:00|7295.1|7293.1|7295.6|7293.6|7296.3|7294.3|7295.1|7293.1|8
1700857500000|2023-11-24 20:25:00|7295.8|7293.8|7295.1|7293.1|7296.1|7294.1|7295.1|7293.1|5
1700857800000|2023-11-24 20:30:00|7295.3|7293.3|7295.6|7293.6|7295.6|7293.6|7295.1|7293.1|45
1700858100000|2023-11-24 20:35:00|7295.8|7293.8|7296.3|7294.3|7296.8|7294.8|7295.3|7293.3|20
1700858400000|2023-11-24 20:40:00|7296.6|7294.6|7295.3|7293.3|7296.6|7294.6|7295.1|7293.1|21
1700858700000|2023-11-24 20:45:00|7295.6|7293.6|7295.3|7293.3|7296.3|7294.3|7295.1|7293.1|21
1700859000000|2023-11-24 20:50:00|7295.6|7293.6|7291.8|7289.8|7295.8|7293.8|7291.8|7289.8|116
1700859300000|2023-11-24 20:55:00|7291.6|7289.6|7292.6|7290.6|7293.6|7291.6|7291.3|7289.3|40
1700859600000|2023-11-24 21:00:00|7292.3|7288.3|7292.4|7288.4|7292.4|7288.4|7292.3|7288.3|0
1701039600000|2023-11-26 23:00:00|7289.9|7285.9|7290.1|7286.1|7290.6|7286.6|7288.5|7284.5|0
1701039900000|2023-11-26 23:05:00|7290.2|7286.2|7290|7286|7290.7|7286.7|7289.4|7285.4|0
1701040200000|2023-11-26 23:10:00|7290.5|7286.5|7291.4|7287.4|7292.1|7288.1|7289.7|7285.7|0
1701040500000|2023-11-26 23:15:00|7290.9|7286.9|7291.4|7287.4|7291.4|7287.4|7290.9|7286.9|0
1701040800000|2023-11-26 23:20:00|7290.9|7286.9|7290.1|7286.1|7291.4|7287.4|7290.1|7286.1|0
1701041100000|2023-11-26 23:25:00|7290.6|7286.6|7289.8|7285.8|7290.6|7286.6|7289.5|7285.5|0
1701041400000|2023-11-26 23:30:00|7289.5|7285.5|7288.5|7284.5|7290.1|7286.1|7288|7284|0
1701041700000|2023-11-26 23:35:00|7288.1|7284.1|7286|7282|7288.1|7284.1|7285.7|7281.7|0
1701042000000|2023-11-26 23:40:00|7286.1|7282.1|7286.5|7282.5|7286.5|7282.5|7286|7282|0
1701042300000|2023-11-26 23:45:00|7286.6|7282.6|7287.7|7283.7|7287.7|7283.7|7286.5|7282.5|0
1701042600000|2023-11-26 23:50:00|7287.8|7283.8|7287.5|7283.5|7287.8|7283.8|7287|7283|0
1701042900000|2023-11-26 23:55:00|7287.4|7283.4|7287|7283|7287.5|7283.5|7287|7283|0
1701043200000|2023-11-27 00:00:00|7286.9|7282.9|7285.5|7281.5|7287|7283|7284.9|7280.9|0
1701043500000|2023-11-27 00:05:00|7285|7281|7285|7281|7285.5|7281.5|7283.8|7279.8|0
1701043800000|2023-11-27 00:10:00|7285.5|7281.5|7284.2|7280.2|7285.8|7281.8|7284.2|7280.2|0
1701044100000|2023-11-27 00:15:00|7283.7|7280.7|7286.9|7283.9|7288.7|7285.7|7283.7|7280.7|0
1701044400000|2023-11-27 00:20:00|7287|7284|7286.9|7283.9|7287|7284|7286.8|7283.8|0
1701044700000|2023-11-27 00:25:00|7285.3|7282.3|7283.7|7280.7|7286.9|7283.9|7283.6|7280.6|0
1701045600000|2023-11-27 00:40:00|7285.3|7282.3|7285.3|7282.3|7285.4|7282.4|7285.3|7282.3|0
1701045900000|2023-11-27 00:45:00|7283.7|7280.7|7283.7|7280.7|7285.4|7282.4|7283.7|7280.7|0
1701046200000|2023-11-27 00:50:00|7285.3|7282.3|7285.3|7282.3|7285.3|7282.3|7283.7|7280.7|0
1701046800000|2023-11-27 01:00:00|7283.7|7280.7|7283.7|7280.7|7283.7|7280.7|7283.7|7280.7|0
1701047100000|2023-11-27 01:05:00|7285.3|7282.3|7283.7|7280.7|7285.3|7282.3|7283.7|7280.7|0
1701047400000|2023-11-27 01:10:00|7285.4|7282.4|7283.8|7280.8|7285.4|7282.4|7283.7|7280.7|0
1701047700000|2023-11-27 01:15:00|7283.7|7280.7|7285.4|7282.4|7285.4|7282.4|7283.7|7280.7|0
1701048000000|2023-11-27 01:20:00|7285.5|7282.5|7287.1|7284.1|7287.1|7284.1|7285.4|7282.4|0
1701048300000|2023-11-27 01:25:00|7287.2|7284.2|7288.8|7285.8|7288.8|7285.8|7287.1|7284.1|0
1701048600000|2023-11-27 01:30:00|7287.1|7284.1|7287.1|7284.1|7288|7285|7285.4|7282.4|0
1701048900000|2023-11-27 01:35:00|7287|7284|7285.4|7282.4|7287|7284|7285.4|7282.4|0
1701049200000|2023-11-27 01:40:00|7283.8|7280.8|7282.2|7279.2|7283.8|7280.8|7282.1|7279.1|0
1701049500000|2023-11-27 01:45:00|7283|7280|7283.8|7280.8|7283.8|7280.8|7283|7280|0
1701049800000|2023-11-27 01:50:00|7282.2|7279.2|7282.2|7279.2|7282.2|7279.2|7282.2|7279.2|0
1701050400000|2023-11-27 02:00:00|7282.1|7279.1|7279.9|7276.9|7282.2|7279.2|7278.8|7275.8|0
1701050700000|2023-11-27 02:05:00|7279.8|7276.8|7278.2|7275.2|7279.8|7276.8|7278.2|7275.2|0
1701051000000|2023-11-27 02:10:00|7276.6|7273.6|7278.3|7275.3|7279.9|7276.9|7276.6|7273.6|0
1701051300000|2023-11-27 02:15:00|7278.2|7275.2|7278.2|7275.2|7278.3|7275.3|7278.2|7275.2|0
1701051600000|2023-11-27 02:20:00|7276.6|7273.6|7276.6|7273.6|7276.6|7273.6|7276.6|7273.6|0
1701051900000|2023-11-27 02:25:00|7277.5|7274.5|7275.9|7272.9|7277.5|7274.5|7275.9|7272.9|0
1701052200000|2023-11-27 02:30:00|7275.8|7272.8|7274.4|7271.4|7275.9|7272.9|7274.2|7271.2|0
1701052500000|2023-11-27 02:35:00|7276|7273|7276|7273|7276.1|7273.1|7276|7273|0
1701052800000|2023-11-27 02:40:00|7275.2|7272.2|7274.4|7271.4|7275.2|7272.2|7274.4|7271.4|0
1701053100000|2023-11-27 02:45:00|7274.5|7271.5|7272.9|7269.9|7274.5|7271.5|7272.9|7269.9|0
1701053400000|2023-11-27 02:50:00|7273|7270|7272.9|7269.9|7273|7270|7272.9|7269.9|0
1701053700000|2023-11-27 02:55:00|7273|7270|7273|7270|7273|7270|7273|7270|0
1701054000000|2023-11-27 03:00:00|7274.6|7271.6|7274.6|7271.6|7274.6|7271.6|7273.7|7270.7|0
1701054300000|2023-11-27 03:05:00|7274.5|7271.5|7274.6|7271.6|7274.6|7271.6|7274.5|7271.5|0
1701054600000|2023-11-27 03:10:00|7276.2|7273.2|7276.2|7273.2|7277.8|7274.8|7276.2|7273.2|0
1701055200000|2023-11-27 03:20:00|7274.6|7271.6|7274.6|7271.6|7274.6|7271.6|7274.6|7271.6|0
1701055500000|2023-11-27 03:25:00|7274.5|7271.5|7269.6|7266.6|7274.5|7271.5|7269.6|7266.6|0
1701055800000|2023-11-27 03:30:00|7271.3|7268.3|7271.3|7268.3|7271.3|7268.3|7271.3|7268.3|0
1701056100000|2023-11-27 03:35:00|7269.6|7266.6|7269.6|7266.6|7269.6|7266.6|7269.6|7266.6|0
1701056400000|2023-11-27 03:40:00|7269.7|7266.7|7271.3|7268.3|7271.3|7268.3|7269.6|7266.6|0
1701056700000|2023-11-27 03:45:00|7271.2|7268.2|7271.2|7268.2|7271.2|7268.2|7271.2|7268.2|0
1701057000000|2023-11-27 03:50:00|7272.8|7269.8|7272.8|7269.8|7272.8|7269.8|7272.8|7269.8|0
1701057600000|2023-11-27 04:00:00|7272.6|7269.6|7272.6|7269.6|7272.6|7269.6|7270.9|7267.9|0
1701057900000|2023-11-27 04:05:00|7271|7268|7271|7268|7271|7268|7271|7268|0
1701058200000|2023-11-27 04:10:00|7271.8|7268.8|7271|7268|7272.6|7269.6|7271|7268|0
1701058500000|2023-11-27 04:15:00|7271.8|7268.8|7270.9|7267.9|7272.6|7269.6|7270.9|7267.9|0
1701058800000|2023-11-27 04:20:00|7269.3|7266.3|7270.9|7267.9|7270.9|7267.9|7269.3|7266.3|0
1701060000000|2023-11-27 04:40:00|7272.5|7269.5|7272.6|7269.6|7272.6|7269.6|7272.5|7269.5|0
1701060300000|2023-11-27 04:45:00|7272.5|7269.5|7272.5|7269.5|7272.6|7269.6|7272.5|7269.5|0
1701060600000|2023-11-27 04:50:00|7272.6|7269.6|7270.9|7267.9|7272.6|7269.6|7270.9|7267.9|0
1701060900000|2023-11-27 04:55:00|7272.5|7269.5|7272.5|7269.5|7272.6|7269.6|7272.5|7269.5|0
1701061200000|2023-11-27 05:00:00|7272.4|7269.4|7272.4|7269.4|7272.4|7269.4|7272.4|7269.4|0
1701061800000|2023-11-27 05:10:00|7270.7|7267.7|7270.8|7267.8|7270.8|7267.8|7270.7|7267.7|0
1701062100000|2023-11-27 05:15:00|7270|7267|7270|7267|7270|7267|7270|7267|0
1701062700000|2023-11-27 05:25:00|7271.6|7268.6|7271.6|7268.6|7271.7|7268.7|7271.6|7268.6|0
1701063000000|2023-11-27 05:30:00|7271.7|7268.7|7273.3|7270.3|7273.3|7270.3|7271.7|7268.7|0
1701063600000|2023-11-27 05:40:00|7273.4|7270.4|7276.6|7273.6|7278.3|7275.3|7273.4|7270.4|0
1701063900000|2023-11-27 05:45:00|7276.7|7273.7|7277.1|7274.1|7277.2|7274.2|7275.9|7272.9|0
1701064200000|2023-11-27 05:50:00|7277.2|7274.2|7275.5|7272.5|7277.2|7274.2|7275.5|7272.5|0
1701064500000|2023-11-27 05:55:00|7273.9|7270.9|7272.2|7269.2|7273.9|7270.9|7272.2|7269.2|0
1701064800000|2023-11-27 06:00:00|7273|7270|7273.9|7270.9|7273.9|7270.9|7272.2|7269.2|0
1701065100000|2023-11-27 06:05:00|7273.8|7270.8|7275.9|7272.9|7275.9|7272.9|7272.2|7269.2|0
1701065400000|2023-11-27 06:10:00|7277.5|7274.5|7276|7273|7277.5|7274.5|7275.9|7272.9|0
1701065700000|2023-11-27 06:15:00|7275.9|7272.9|7276.6|7273.6|7276.7|7273.7|7275.9|7272.9|0
1701066000000|2023-11-27 06:20:00|7276.7|7273.7|7278.2|7275.2|7278.3|7275.3|7276.6|7273.6|0
1701066300000|2023-11-27 06:25:00|7279.8|7276.8|7278.3|7275.3|7279.9|7276.9|7278.2|7275.2|0
1701066600000|2023-11-27 06:30:00|7279.1|7276.1|7278.3|7275.3|7279.1|7276.1|7276.5|7273.5|0
1701066900000|2023-11-27 06:35:00|7278.2|7275.2|7276.6|7273.6|7278.3|7275.3|7276.6|7273.6|0
1701067500000|2023-11-27 06:45:00|7277.4|7274.4|7279.9|7276.9|7279.9|7276.9|7276.6|7273.6|0
1701067800000|2023-11-27 06:50:00|7278.2|7275.2|7278.2|7275.2|7278.2|7275.2|7278.2|7275.2|0
1701068100000|2023-11-27 06:55:00|7279.9|7276.9|7281.8|7278.8|7281.8|7278.8|7277.6|7274.6|0
1701068400000|2023-11-27 07:00:00|7283.5|7280.5|7294.8|7292.8|7295.6|7293.6|7283.5|7280|1236
1701068700000|2023-11-27 07:05:00|7295.1|7293.1|7296.6|7294.6|7296.6|7294.6|7294.3|7292.3|238
1701069000000|2023-11-27 07:10:00|7296.8|7294.8|7299.3|7297.3|7299.6|7297.6|7295.6|7293.6|173
1701069300000|2023-11-27 07:15:00|7299.6|7297.6|7298.3|7296.3|7301.1|7299.1|7297.8|7295.8|135
1701069600000|2023-11-27 07:20:00|7298.1|7296.1|7302.3|7300.3|7302.6|7300.6|7298.1|7296.1|138
1701069900000|2023-11-27 07:25:00|7302.6|7300.6|7301.1|7299.1|7302.6|7300.6|7301.1|7299.1|90
1701070200000|2023-11-27 07:30:00|7300.8|7298.8|7298.3|7296.3|7303.3|7301.3|7297.3|7295.3|125
1701070500000|2023-11-27 07:35:00|7298.6|7296.6|7298.8|7296.8|7300.1|7298.1|7297.8|7295.8|31
1701070800000|2023-11-27 07:40:00|7299.1|7297.1|7294.6|7292.6|7300.6|7298.6|7293.8|7291.8|77
1701071100000|2023-11-27 07:45:00|7294.3|7292.3|7296.6|7294.6|7297.6|7295.6|7294.3|7292.3|74
1701071400000|2023-11-27 07:50:00|7296.8|7294.8|7299.8|7297.8|7299.8|7297.8|7296.8|7294.8|35
1701071700000|2023-11-27 07:55:00|7299.6|7297.6|7294.1|7292.1|7299.8|7297.8|7293.6|7291.6|134
1701072000000|2023-11-27 08:00:00|7293.6|7292.6|7299.1|7298.1|7299.6|7298.6|7291.1|7290.1|1613
1701072300000|2023-11-27 08:05:00|7299.3|7298.3|7297.3|7296.3|7300.1|7299.1|7290.8|7289.8|824
1701072600000|2023-11-27 08:10:00|7297.6|7296.6|7291.3|7290.3|7298.1|7297.1|7289.6|7288.6|725
1701072900000|2023-11-27 08:15:00|7291.6|7290.6|7300.3|7299.3|7302.1|7301.1|7291.6|7290.6|676
1701073200000|2023-11-27 08:20:00|7300.1|7299.1|7305.8|7304.8|7306.1|7305.1|7299.6|7298.6|677
1701073500000|2023-11-27 08:25:00|7305.6|7304.6|7304.6|7303.6|7308.3|7307.3|7304.1|7303.1|596
1701073800000|2023-11-27 08:30:00|7304.8|7303.8|7305.8|7304.8|7306.3|7305.3|7303.1|7302.1|530
1701074100000|2023-11-27 08:35:00|7306.1|7305.1|7304.6|7303.6|7307.1|7306.1|7303.1|7302.1|483
1701074400000|2023-11-27 08:40:00|7304.8|7303.8|7297.8|7296.8|7305.8|7304.8|7297.8|7296.8|362
1701074700000|2023-11-27 08:45:00|7297.3|7296.3|7296.3|7295.3|7299.5|7298.5|7296|7295|337
1701075000000|2023-11-27 08:50:00|7295.8|7294.8|7295.3|7294.3|7297.3|7296.3|7294.8|7293.8|339
1701075300000|2023-11-27 08:55:00|7295.5|7294.5|7293.3|7292.3|7296.3|7295.3|7291.8|7290.8|323
1701075600000|2023-11-27 09:00:00|7293.5|7292.5|7287.3|7286.3|7294.3|7293.3|7285.8|7284.8|495
1701075900000|2023-11-27 09:05:00|7287.5|7286.5|7284.8|7283.8|7288.8|7287.8|7283.8|7282.8|381
1701076200000|2023-11-27 09:10:00|7285|7284|7286.8|7285.8|7290.8|7289.8|7285|7284|285
1701076500000|2023-11-27 09:15:00|7286.5|7285.5|7279.8|7278.8|7288.8|7287.8|7279.8|7278.8|296
1701076800000|2023-11-27 09:20:00|7280|7279|7285|7284|7285.8|7284.8|7279.8|7278.8|224
1701077100000|2023-11-27 09:25:00|7285.3|7284.3|7285.3|7284.3|7287.5|7286.5|7284.3|7283.3|208
1701077400000|2023-11-27 09:30:00|7285.5|7284.5|7283.3|7282.3|7287|7286|7281.8|7280.8|161
1701077700000|2023-11-27 09:35:00|7283|7282|7282|7281|7283.8|7282.8|7280.3|7279.3|170
1701078000000|2023-11-27 09:40:00|7282.3|7281.3|7278.3|7277.3|7283|7282|7278|7277|189
1701078300000|2023-11-27 09:45:00|7278|7277|7278.3|7277.3|7280.3|7279.3|7277|7276|165
1701078600000|2023-11-27 09:50:00|7277.8|7276.8|7276.3|7275.3|7278.3|7277.3|7276.3|7275.3|196
1701078900000|2023-11-27 09:55:00|7276|7275|7276.3|7275.3|7277.3|7276.3|7275.3|7274.3|198
1701079200000|2023-11-27 10:00:00|7276.5|7275.5|7278|7277|7278.8|7277.8|7276.3|7275.3|300
1701079500000|2023-11-27 10:05:00|7277.8|7276.8|7281.8|7280.8|7282.5|7281.5|7277.8|7276.8|285
1701079800000|2023-11-27 10:10:00|7282|7281|7286.3|7285.3|7286.5|7285.5|7282|7281|241
1701080100000|2023-11-27 10:15:00|7286.5|7285.5|7288.8|7287.8|7289.3|7288.3|7284.3|7283.3|245
1701080400000|2023-11-27 10:20:00|7289|7288|7291.8|7290.8|7292.3|7291.3|7288.8|7287.8|204
1701080700000|2023-11-27 10:25:00|7291.5|7290.5|7292.3|7291.3|7294.3|7293.3|7289.8|7288.8|311
1701081000000|2023-11-27 10:30:00|7292.5|7291.5|7289.5|7288.5|7292.8|7291.8|7288.3|7287.3|204
1701081300000|2023-11-27 10:35:00|7289.8|7288.8|7288.5|7287.5|7289.8|7288.8|7286.8|7285.8|170
1701081600000|2023-11-27 10:40:00|7288.8|7287.8|7286.8|7285.8|7288.8|7287.8|7286.8|7285.8|137
1701081900000|2023-11-27 10:45:00|7287|7286|7286.3|7285.3|7287.8|7286.8|7284.3|7283.3|168
1701082200000|2023-11-27 10:50:00|7286|7285|7290|7289|7290.3|7289.3|7286|7285|165
1701082500000|2023-11-27 10:55:00|7289.8|7288.8|7294.3|7293.3|7294.3|7293.3|7289.8|7288.8|160
1701082800000|2023-11-27 11:00:00|7294.5|7293.5|7292.8|7291.8|7295.3|7294.3|7292.3|7291.3|265
1701083100000|2023-11-27 11:05:00|7293|7292|7291|7290|7293|7292|7289.8|7288.8|183
1701083400000|2023-11-27 11:10:00|7290.8|7289.8|7288.5|7287.5|7291.3|7290.3|7288.5|7287.5|193
1701083700000|2023-11-27 11:15:00|7288.3|7287.3|7287|7286|7289|7288|7286|7285|156
1701084000000|2023-11-27 11:20:00|7287.3|7286.3|7284.5|7283.5|7287.8|7286.8|7284.5|7283.5|144
1701084300000|2023-11-27 11:25:00|7284.8|7283.8|7285.3|7284.3|7286.5|7285.5|7284.3|7283.3|99
1701084600000|2023-11-27 11:30:00|7285.5|7284.5|7289|7288|7289|7288|7285.5|7284.5|190
1701084900000|2023-11-27 11:35:00|7289.3|7288.3|7289.8|7288.8|7290.3|7289.3|7288.3|7287.3|141
1701085200000|2023-11-27 11:40:00|7289.3|7288.3|7288.5|7287.5|7290.8|7289.8|7288.5|7287.5|116
1701085500000|2023-11-27 11:45:00|7288.3|7287.3|7288|7287|7289.8|7288.8|7287.8|7286.8|158
1701085800000|2023-11-27 11:50:00|7287.8|7286.8|7282.8|7281.8|7288|7287|7282.8|7281.8|140
1701086100000|2023-11-27 11:55:00|7282.5|7281.5|7284.8|7283.8|7285|7284|7282.3|7281.3|93
1701086400000|2023-11-27 12:00:00|7285|7284|7286.5|7285.5|7287.5|7286.5|7284.8|7283.8|229
1701086700000|2023-11-27 12:05:00|7286.3|7285.3|7289.8|7288.8|7289.8|7288.8|7285.8|7284.8|150
1701087000000|2023-11-27 12:10:00|7290|7289|7291.5|7290.5|7293.5|7292.5|7289.3|7288.3|174
1701087300000|2023-11-27 12:15:00|7291.3|7290.3|7290.3|7289.3|7291.5|7290.5|7289.8|7288.8|129
1701087600000|2023-11-27 12:20:00|7290|7289|7287.3|7286.3|7292.3|7291.3|7287.3|7286.3|132
1701087900000|2023-11-27 12:25:00|7287|7286|7284.5|7283.5|7287.5|7286.5|7283|7282|119
1701088200000|2023-11-27 12:30:00|7284.8|7283.8|7286.8|7285.8|7289.8|7288.8|7284.3|7283.3|130
1701088500000|2023-11-27 12:35:00|7286.3|7285.3|7288|7287|7288.8|7287.8|7286.3|7285.3|174
1701088800000|2023-11-27 12:40:00|7288.5|7287.5|7287.3|7286.3|7288.8|7287.8|7285.8|7284.8|1130
1701089100000|2023-11-27 12:45:00|7287.8|7286.8|7289.3|7288.3|7289.5|7288.5|7285.3|7284.3|126
1701089400000|2023-11-27 12:50:00|7289|7288|7291.3|7290.3|7291.8|7290.8|7289|7288|127
1701089700000|2023-11-27 12:55:00|7291.5|7290.5|7291|7290|7292.3|7291.3|7290|7289|130
1701090000000|2023-11-27 13:00:00|7291.3|7290.3|7294.8|7293.8|7295|7294|7290.3|7289.3|196
1701090300000|2023-11-27 13:05:00|7295|7294|7296.8|7295.8|7297.8|7296.8|7294.8|7293.8|261
1701090600000|2023-11-27 13:10:00|7297|7296|7294.8|7293.8|7297.3|7296.3|7294.3|7293.3|142
1701090900000|2023-11-27 13:15:00|7294.5|7293.5|7292.8|7291.8|7294.5|7293.5|7291.8|7290.8|122
1701091200000|2023-11-27 13:20:00|7293|7292|7292.5|7291.5|7294.3|7293.3|7292.5|7291.5|111
1701091500000|2023-11-27 13:25:00|7292.8|7291.8|7290.8|7289.8|7292.8|7291.8|7290.3|7289.3|139
1701091800000|2023-11-27 13:30:00|7290.5|7289.5|7289.8|7288.8|7291.3|7290.3|7289.8|7288.8|137
1701092100000|2023-11-27 13:35:00|7289.5|7288.5|7286.8|7285.8|7290|7289|7285.8|7284.8|174
1701092400000|2023-11-27 13:40:00|7287|7286|7287.3|7286.3|7288.5|7287.5|7286.8|7285.8|151
1701092700000|2023-11-27 13:45:00|7287.5|7286.5|7288.8|7287.8|7289.3|7288.3|7285.8|7284.8|192
1701093000000|2023-11-27 13:50:00|7288.5|7287.5|7291.3|7290.3|7291.8|7290.8|7288.3|7287.3|172
1701093300000|2023-11-27 13:55:00|7291|7290|7289.8|7288.8|7291|7290|7285.3|7284.3|243
1701093600000|2023-11-27 14:00:00|7290|7289|7289|7288|7293|7292|7287.8|7286.8|341
1701093900000|2023-11-27 14:05:00|7288.8|7287.8|7287.5|7286.5|7290.3|7289.3|7287.3|7286.3|135
1701094200000|2023-11-27 14:10:00|7287.8|7286.8|7286.3|7285.3|7287.8|7286.8|7285.5|7284.5|217
1701094500000|2023-11-27 14:15:00|7286|7285|7288.3|7287.3|7288.3|7287.3|7285.8|7284.8|194
1701094800000|2023-11-27 14:20:00|7288|7287|7291.8|7290.8|7292.3|7291.3|7287.3|7286.3|251
1701095100000|2023-11-27 14:25:00|7291.5|7290.5|7291.3|7290.3|7293.8|7292.8|7289.3|7288.3|292
1701095400000|2023-11-27 14:30:00|7291.8|7290.8|7289.5|7288.5|7294.8|7293.8|7288|7287|591
1701095700000|2023-11-27 14:35:00|7289.8|7288.8|7292.3|7291.3|7293.8|7292.8|7289|7288|319
1701096000000|2023-11-27 14:40:00|7292|7291|7291.8|7290.8|7292.8|7291.8|7289.3|7288.3|443
1701096300000|2023-11-27 14:45:00|7292|7291|7292.3|7291.3|7294|7293|7290.8|7289.8|373
1701096600000|2023-11-27 14:50:00|7292.5|7291.5|7292.8|7291.8|7293.3|7292.3|7290|7289|469
1701096900000|2023-11-27 14:55:00|7293.3|7292.3|7290.3|7289.3|7295.3|7294.3|7289.8|7288.8|323
1701097200000|2023-11-27 15:00:00|7290.8|7289.8|7293.8|7292.8|7294.3|7293.3|7290.3|7289.3|468
1701097500000|2023-11-27 15:05:00|7293.5|7292.5|7295.3|7294.3|7295.3|7294.3|7291.3|7290.3|436
1701097800000|2023-11-27 15:10:00|7295.5|7294.5|7295.5|7294.5|7296.7|7295.7|7294|7293|329
1701098100000|2023-11-27 15:15:00|7295.2|7294.2|7293|7292|7298|7297|7293|7292|368
1701098400000|2023-11-27 15:20:00|7293.2|7292.2|7284.5|7283.5|7294.5|7293.5|7283.5|7282.5|471
1701098700000|2023-11-27 15:25:00|7284.7|7283.7|7287.7|7286.7|7291.7|7290.7|7284.7|7283.7|331
1701099000000|2023-11-27 15:30:00|7288|7287|7289.5|7288.5|7290.5|7289.5|7288|7287|392
1701099300000|2023-11-27 15:35:00|7289|7288|7286.5|7285.5|7290.5|7289.5|7286|7285|446
1701099600000|2023-11-27 15:40:00|7286.2|7285.2|7285.7|7284.7|7288|7287|7285|7284|501
1701099900000|2023-11-27 15:45:00|7285.5|7284.5|7280.5|7279.5|7285.5|7284.5|7280.5|7279.5|476
1701100200000|2023-11-27 15:50:00|7280.7|7279.7|7279.5|7278.5|7282|7281|7279.5|7278.5|481
1701100500000|2023-11-27 15:55:00|7279.7|7278.7|7276.5|7275.5|7281|7280|7276.5|7275.5|576
1701100800000|2023-11-27 16:00:00|7276|7275|7276|7275|7277|7276|7273|7272|778
1701101100000|2023-11-27 16:05:00|7276.2|7275.2|7270.5|7269.5|7277.5|7276.5|7269|7268|886
1701101400000|2023-11-27 16:10:00|7270.7|7269.7|7267.5|7266.5|7272.7|7271.7|7267.2|7266.2|2798
1701101700000|2023-11-27 16:15:00|7267.7|7266.7|7271.7|7270.7|7271.7|7270.7|7266|7265|904
1701102000000|2023-11-27 16:20:00|7272|7271|7270|7269|7272.5|7271.5|7270|7269|775
1701102300000|2023-11-27 16:25:00|7270.5|7269.5|7272.2|7271.2|7273.5|7272.5|7270.2|7269.2|1233
1701102600000|2023-11-27 16:30:00|7272.7|7270.7|7268|7266|7273|7271|7265|7263|2791
1701102900000|2023-11-27 16:35:00|7267.5|7265.5|7269|7267|7270|7268|7266|7264|833
1701103200000|2023-11-27 16:40:00|7269.5|7267.5|7269|7267|7270.5|7268.5|7267|7265|398
1701103500000|2023-11-27 16:45:00|7268.7|7266.7|7272|7270|7272|7270|7268.5|7266.5|143
1701103800000|2023-11-27 16:50:00|7272.2|7270.2|7274.7|7272.7|7275.5|7273.5|7272|7270|355
1701104100000|2023-11-27 16:55:00|7274.5|7272.5|7272.5|7270.5|7277|7275|7271.5|7269.5|143
1701104400000|2023-11-27 17:00:00|7272.7|7270.7|7270|7268|7272.7|7270.7|7270|7268|198
1701104700000|2023-11-27 17:05:00|7269.7|7267.7|7272|7270|7272.5|7270.5|7269.7|7267.7|118
1701105000000|2023-11-27 17:10:00|7271.7|7269.7|7273|7271|7273.5|7271.5|7271|7269|74
1701105300000|2023-11-27 17:15:00|7273.2|7271.2|7274|7272|7274.5|7272.5|7272.5|7270.5|102
1701105600000|2023-11-27 17:20:00|7273.7|7271.7|7272|7270|7274|7272|7271.5|7269.5|61
1701105900000|2023-11-27 17:25:00|7271.7|7269.7|7272.2|7270.2|7272.7|7270.7|7271|7269|71
1701106200000|2023-11-27 17:30:00|7272.5|7270.5|7273.5|7271.5|7273.5|7271.5|7271.7|7269.7|58
1701106500000|2023-11-27 17:35:00|7273.7|7271.7|7275.2|7273.2|7275.2|7273.2|7273.5|7271.5|81
1701106800000|2023-11-27 17:40:00|7275.5|7273.5|7278|7276|7278.2|7276.2|7275.5|7273.5|130
1701107100000|2023-11-27 17:45:00|7278.2|7276.2|7277.5|7275.5|7279|7277|7277.5|7275.5|75
1701107400000|2023-11-27 17:50:00|7277.2|7275.2|7278.2|7276.2|7278.5|7276.5|7276.5|7274.5|67
1701107700000|2023-11-27 17:55:00|7278|7276|7278|7276|7279.5|7277.5|7277.5|7275.5|74
1701108000000|2023-11-27 18:00:00|7277.7|7275.7|7277.2|7275.2|7278|7276|7274|7272|94
1701108300000|2023-11-27 18:05:00|7277|7275|7277.7|7275.7|7279|7277|7276|7274|87
1701108600000|2023-11-27 18:10:00|7277.5|7275.5|7280|7278|7280.5|7278.5|7277.5|7275.5|51
1701108900000|2023-11-27 18:15:00|7280.2|7278.2|7278.5|7276.5|7280.2|7278.2|7278.2|7276.2|50
1701109200000|2023-11-27 18:20:00|7278.2|7276.2|7278|7276|7279|7277|7278|7276|29
1701109500000|2023-11-27 18:25:00|7278.2|7276.2|7278.7|7276.7|7279|7277|7277.2|7275.2|78
1701109800000|2023-11-27 18:30:00|7278.5|7276.5|7281|7279|7281.2|7279.2|7278.5|7276.5|71
1701110100000|2023-11-27 18:35:00|7280.7|7278.7|7279.5|7277.5|7281.7|7279.7|7279|7277|65
1701110400000|2023-11-27 18:40:00|7279.7|7277.7|7278|7276|7279.7|7277.7|7278|7276|35
1701110700000|2023-11-27 18:45:00|7277.5|7275.5|7278.5|7276.5|7279.5|7277.5|7277.5|7275.5|46
1701111000000|2023-11-27 18:50:00|7278.2|7276.2|7277.7|7275.7|7278.7|7276.7|7277.5|7275.5|26
1701111300000|2023-11-27 18:55:00|7278|7276|7278|7276|7279|7277|7277.2|7275.2|32
1701111600000|2023-11-27 19:00:00|7278.2|7276.2|7279|7277|7280|7278|7277.7|7275.7|24
1701111900000|2023-11-27 19:05:00|7278.7|7276.7|7278.2|7276.2|7279.7|7277.7|7277.7|7275.7|15
1701112200000|2023-11-27 19:10:00|7278|7276|7278|7276|7279|7277|7277.7|7275.7|47
1701112500000|2023-11-27 19:15:00|7277.7|7275.7|7276.5|7274.5|7277.7|7275.7|7276.5|7274.5|31
1701112800000|2023-11-27 19:20:00|7276.2|7274.2|7276.7|7274.7|7277.2|7275.2|7275.5|7273.5|104
1701113100000|2023-11-27 19:25:00|7276.5|7274.5|7277.2|7275.2|7277.2|7275.2|7276.2|7274.2|43
1701113400000|2023-11-27 19:30:00|7277.5|7275.5|7276.5|7274.5|7277.5|7275.5|7276.2|7274.2|10
1701113700000|2023-11-27 19:35:00|7276.2|7274.2|7275.5|7273.5|7277|7275|7275.5|7273.5|34
1701114000000|2023-11-27 19:40:00|7275.2|7273.2|7272.2|7270.2|7275.7|7273.7|7270.2|7268.2|132
1701114300000|2023-11-27 19:45:00|7272.5|7270.5|7271|7269|7273.2|7271.2|7270.7|7268.7|25
1701114600000|2023-11-27 19:50:00|7270.7|7268.7|7269.5|7267.5|7270.7|7268.7|7269.5|7267.5|25
1701114900000|2023-11-27 19:55:00|7269.7|7267.7|7271.7|7269.7|7271.7|7269.7|7269.7|7267.7|62
1701115200000|2023-11-27 20:00:00|7272|7270|7272.2|7270.2|7273|7271|7271.2|7269.2|31
1701115500000|2023-11-27 20:05:00|7272.5|7270.5|7271.7|7269.7|7273.7|7271.7|7271|7269|29
1701115800000|2023-11-27 20:10:00|7271.5|7269.5|7270.2|7268.2|7272.2|7270.2|7270.2|7268.2|19
1701116100000|2023-11-27 20:15:00|7270.5|7268.5|7273.5|7271.5|7273.5|7271.5|7270.5|7268.5|51
1701116400000|2023-11-27 20:20:00|7273.7|7271.7|7275|7273|7275|7273|7273.5|7271.5|33
1701116700000|2023-11-27 20:25:00|7275.2|7273.2|7274.2|7272.2|7275.2|7273.2|7273.5|7271.5|23
1701117000000|2023-11-27 20:30:00|7274.5|7272.5|7276|7274|7276.2|7274.2|7274|7272|37
1701117300000|2023-11-27 20:35:00|7276.2|7274.2|7276|7274|7277.7|7275.7|7276|7274|114
1701117600000|2023-11-27 20:40:00|7276.2|7274.2|7275.2|7273.2|7276.5|7274.5|7275|7273|64
1701117900000|2023-11-27 20:45:00|7275|7273|7271.5|7269.5|7275|7273|7271.5|7269.5|62
1701118200000|2023-11-27 20:50:00|7272|7270|7271.2|7269.2|7273.5|7271.5|7271|7269|88
1701118500000|2023-11-27 20:55:00|7271|7269|7269.2|7267.2|7272.5|7270.5|7269.2|7267.2|159
1701118800000|2023-11-27 21:00:00|7271.4|7267.4|7268.7|7264.7|7271.8|7267.8|7268.2|7264.2|0
1701119100000|2023-11-27 21:05:00|7268.8|7264.8|7270.7|7266.7|7271.9|7267.9|7268.8|7264.8|0
1701119400000|2023-11-27 21:10:00|7270.2|7266.2|7271.1|7267.1|7271.1|7267.1|7269.9|7265.9|0
1701119700000|2023-11-27 21:15:00|7271|7267|7271.9|7267.9|7271.9|7267.9|7269.9|7265.9|0
1701120000000|2023-11-27 21:20:00|7272.2|7268.2|7272.8|7268.8|7273|7269|7272.2|7268.2|0
1701120300000|2023-11-27 21:25:00|7272.7|7268.7|7272.3|7268.3|7272.8|7268.8|7272.3|7268.3|0
1701120600000|2023-11-27 21:30:00|7272.2|7268.2|7272.2|7268.2|7272.2|7268.2|7272.2|7268.2|0
1701120900000|2023-11-27 21:35:00|7272.3|7268.3|7272.2|7268.2|7272.7|7268.7|7272.2|7268.2|0
1701121200000|2023-11-27 21:40:00|7272.3|7268.3|7273.1|7269.1|7273.1|7269.1|7272.2|7268.2|0
1701121500000|2023-11-27 21:45:00|7272.9|7268.9|7273.1|7269.1|7273.1|7269.1|7272.7|7268.7|0
1701121800000|2023-11-27 21:50:00|7272.7|7268.7|7272.7|7268.7|7272.7|7268.7|7272.7|7268.7|0
1701122100000|2023-11-27 21:55:00|7273.1|7269.1|7273.2|7269.2|7273.6|7269.6|7272.9|7268.9|0
1701122400000|2023-11-27 22:00:00|7273|7269|7273.2|7269.2|7273.2|7269.2|7273|7269|0
1701123000000|2023-11-27 22:10:00|7273.3|7269.3|7273.3|7269.3|7273.3|7269.3|7273.3|7269.3|0
1701123300000|2023-11-27 22:15:00|7273.2|7269.2|7273.2|7269.2|7273.3|7269.3|7273.2|7269.2|0
1701123600000|2023-11-27 22:20:00|7273|7269|7273.2|7269.2|7273.2|7269.2|7273|7269|0
1701124200000|2023-11-27 22:30:00|7273.1|7269.1|7273.1|7269.1|7273.1|7269.1|7273.1|7269.1|0
1701124500000|2023-11-27 22:35:00|7273.2|7269.2|7274.1|7270.1|7274.1|7270.1|7273.2|7269.2|0
1701124800000|2023-11-27 22:40:00|7273.9|7269.9|7273.7|7269.7|7274.1|7270.1|7273.6|7269.6|0
1701125100000|2023-11-27 22:45:00|7273.8|7269.8|7273.6|7269.6|7273.8|7269.8|7273.6|7269.6|0
1701125400000|2023-11-27 22:50:00|7273.4|7269.4|7273.6|7269.6|7273.6|7269.6|7273.4|7269.4|0
1701125700000|2023-11-27 22:55:00|7273.2|7269.2|7273.4|7269.4|7273.4|7269.4|7273.2|7269.2|0
1701126000000|2023-11-27 23:00:00|7273.9|7269.9|7275.4|7271.4|7275.4|7271.4|7273.2|7269.2|0
1701126300000|2023-11-27 23:05:00|7275.2|7271.2|7275.7|7271.7|7276.1|7272.1|7274.9|7270.9|0
1701126600000|2023-11-27 23:10:00|7275.2|7271.2|7276.1|7272.1|7276.1|7272.1|7275.2|7271.2|0
1701126900000|2023-11-27 23:15:00|7275.7|7271.7|7276.1|7272.1|7276.1|7272.1|7275.7|7271.7|0
1701127200000|2023-11-27 23:20:00|7275.7|7271.7|7276.1|7272.1|7276.1|7272.1|7275.7|7271.7|0
1701127500000|2023-11-27 23:25:00|7275.7|7271.7|7276.1|7272.1|7276.1|7272.1|7275.7|7271.7|0
1701127800000|2023-11-27 23:30:00|7276.4|7272.4|7275.5|7271.5|7276.6|7272.6|7275.5|7271.5|0
1701128100000|2023-11-27 23:35:00|7275.8|7271.8|7276.6|7272.6|7276.6|7272.6|7275.8|7271.8|0
1701128400000|2023-11-27 23:40:00|7276.3|7272.3|7276.6|7272.6|7276.6|7272.6|7275.8|7271.8|0
1701128700000|2023-11-27 23:45:00|7276.3|7272.3|7276.9|7272.9|7277|7273|7276.3|7272.3|0
1701129000000|2023-11-27 23:50:00|7276.6|7272.6|7276.6|7272.6|7276.9|7272.9|7276.6|7272.6|0
1701129300000|2023-11-27 23:55:00|7276.7|7272.7|7277.5|7273.5|7277.5|7273.5|7276.7|7272.7|0
1701129600000|2023-11-28 00:00:00|7277|7273|7275.5|7271.5|7277.5|7273.5|7275|7271|0
1701129900000|2023-11-28 00:05:00|7275.9|7271.9|7275.5|7271.5|7275.9|7271.9|7275|7271|0
1701130200000|2023-11-28 00:10:00|7275|7271|7275.5|7271.5|7275.5|7271.5|7274.7|7270.7|0
1701130500000|2023-11-28 00:15:00|7275.2|7271.2|7273.9|7270.9|7275.5|7272.5|7272.2|7269.2|0
1701130800000|2023-11-28 00:20:00|7274|7271|7272.3|7269.3|7274|7271|7272.2|7269.2|0
1701131100000|2023-11-28 00:25:00|7272.2|7269.2|7272.2|7269.2|7272.2|7269.2|7272.2|7269.2|0
1701131400000|2023-11-28 00:30:00|7271.4|7268.4|7272.3|7269.3|7272.3|7269.3|7270.6|7267.6|0
1701131700000|2023-11-28 00:35:00|7270.7|7267.7|7272.3|7269.3|7272.3|7269.3|7270.7|7267.7|0
1701132000000|2023-11-28 00:40:00|7272.6|7269.6|7271|7268|7272.6|7269.6|7271|7268|0
1701132300000|2023-11-28 00:45:00|7270.9|7267.9|7272.5|7269.5|7272.6|7269.6|7270.9|7267.9|0
1701132600000|2023-11-28 00:50:00|7274.1|7271.1|7272.5|7269.5|7274.1|7271.1|7272.5|7269.5|0
1701132900000|2023-11-28 00:55:00|7270.9|7267.9|7272.5|7269.5|7272.5|7269.5|7270.9|7267.9|0
1701133200000|2023-11-28 01:00:00|7272.4|7269.4|7272.5|7269.5|7274.1|7271.1|7272.4|7269.4|0
1701133500000|2023-11-28 01:05:00|7274.1|7271.1|7275.8|7272.8|7275.8|7272.8|7272.5|7269.5|0
1701133800000|2023-11-28 01:10:00|7274.2|7271.2|7274.2|7271.2|7275.8|7272.8|7274.2|7271.2|0
1701134400000|2023-11-28 01:20:00|7274.1|7271.1|7272.5|7269.5|7274.1|7271.1|7272.5|7269.5|0
1701134700000|2023-11-28 01:25:00|7273.3|7270.3|7272.5|7269.5|7274.1|7271.1|7272.5|7269.5|0
1701135000000|2023-11-28 01:30:00|7274.1|7271.1|7270.9|7267.9|7274.1|7271.1|7270.8|7267.8|0
1701135300000|2023-11-28 01:35:00|7270.8|7267.8|7270.9|7267.9|7270.9|7267.9|7270.8|7267.8|0
1701135600000|2023-11-28 01:40:00|7272.5|7269.5|7272.5|7269.5|7272.6|7269.6|7270.9|7267.9|0
1701135900000|2023-11-28 01:45:00|7272.6|7269.6|7274.2|7271.2|7274.2|7271.2|7270.9|7267.9|0
1701136200000|2023-11-28 01:50:00|7272.6|7269.6|7274.2|7271.2|7274.2|7271.2|7272.6|7269.6|0
1701137100000|2023-11-28 02:05:00|7275.9|7272.9|7275.8|7272.8|7275.9|7272.9|7275.8|7272.8|0
1701137400000|2023-11-28 02:10:00|7274.2|7271.2|7274.2|7271.2|7274.2|7271.2|7274.2|7271.2|0
1701137700000|2023-11-28 02:15:00|7274.3|7271.3|7274.2|7271.2|7274.3|7271.3|7274.2|7271.2|0
1701138000000|2023-11-28 02:20:00|7274.3|7271.3|7275.9|7272.9|7275.9|7272.9|7274.3|7271.3|0
1701138300000|2023-11-28 02:25:00|7274.3|7271.3|7274.3|7271.3|7275.9|7272.9|7274.3|7271.3|0
1701138600000|2023-11-28 02:30:00|7275.9|7272.9|7275.9|7272.9|7275.9|7272.9|7274.3|7271.3|0
1701139200000|2023-11-28 02:40:00|7274.3|7271.3|7274.3|7271.3|7274.3|7271.3|7274.3|7271.3|0
1701139500000|2023-11-28 02:45:00|7274.2|7271.2|7274.3|7271.3|7274.3|7271.3|7274.2|7271.2|0
1701140100000|2023-11-28 02:55:00|7274.2|7271.2|7274.2|7271.2|7274.2|7271.2|7274.2|7271.2|0
1701140400000|2023-11-28 03:00:00|7274.3|7271.3|7274|7271|7274.3|7271.3|7274|7271|0
1701141300000|2023-11-28 03:15:00|7272.4|7269.4|7272.3|7269.3|7274|7271|7272.3|7269.3|0
1701141600000|2023-11-28 03:20:00|7272.4|7269.4|7272.4|7269.4|7274|7271|7272.4|7269.4|0
1701141900000|2023-11-28 03:25:00|7274|7271|7274.1|7271.1|7274.1|7271.1|7272.4|7269.4|0
1701142200000|2023-11-28 03:30:00|7274|7271|7272.4|7269.4|7274.1|7271.1|7272.4|7269.4|0
1701142800000|2023-11-28 03:40:00|7270.6|7267.6|7269.3|7266.3|7270.6|7267.6|7269.3|7266.3|0
1701144300000|2023-11-28 04:05:00|7269.2|7266.2|7269.3|7266.3|7269.3|7266.3|7269.2|7266.2|0
1701144900000|2023-11-28 04:15:00|7269.2|7266.2|7269.2|7266.2|7269.3|7266.3|7269.2|7266.2|0
1701145200000|2023-11-28 04:20:00|7269.3|7266.3|7269.2|7266.2|7269.3|7266.3|7269.2|7266.2|0
1701146700000|2023-11-28 04:45:00|7269.3|7266.3|7269.3|7266.3|7269.3|7266.3|7269.3|7266.3|0
1701147300000|2023-11-28 04:55:00|7270.1|7267.1|7269.3|7266.3|7270.1|7267.1|7269.3|7266.3|0
1701148200000|2023-11-28 05:10:00|7267.7|7264.7|7267.7|7264.7|7267.7|7264.7|7267.7|7264.7|0
1701148800000|2023-11-28 05:20:00|7267.6|7264.6|7267.7|7264.7|7267.7|7264.7|7267.6|7264.6|0
1701149100000|2023-11-28 05:25:00|7267.8|7264.8|7267.8|7264.8|7267.8|7264.8|7267.8|7264.8|0
1701149400000|2023-11-28 05:30:00|7269.5|7266.5|7268.2|7265.2|7269.8|7266.8|7268.2|7265.2|0
1701149700000|2023-11-28 05:35:00|7269.8|7266.8|7269.8|7266.8|7269.8|7266.8|7269.8|7266.8|0
1701150000000|2023-11-28 05:40:00|7269|7266|7268.2|7265.2|7269|7266|7268.2|7265.2|0
1701150600000|2023-11-28 05:50:00|7268.1|7265.1|7266.4|7263.4|7268.1|7265.1|7266.4|7263.4|0
1701150900000|2023-11-28 05:55:00|7267.2|7264.2|7268.1|7265.1|7268.1|7265.1|7267.2|7264.2|0
1701151200000|2023-11-28 06:00:00|7268|7265|7269.7|7266.7|7269.7|7266.7|7268|7265|0
1701151500000|2023-11-28 06:05:00|7269.8|7266.8|7269.8|7266.8|7269.8|7266.8|7269.8|7266.8|0
1701152100000|2023-11-28 06:15:00|7271.4|7268.4|7271.5|7268.5|7271.5|7268.5|7271.4|7268.4|0
1701153000000|2023-11-28 06:30:00|7271.6|7268.6|7271.5|7268.5|7273.2|7270.2|7271.5|7268.5|0
1701153600000|2023-11-28 06:40:00|7269.9|7266.9|7269.9|7266.9|7269.9|7266.9|7269.9|7266.9|0
1701153900000|2023-11-28 06:45:00|7271.5|7268.5|7269.9|7266.9|7271.5|7268.5|7269.9|7266.9|0
1701154500000|2023-11-28 06:55:00|7270.9|7267.9|7270.9|7267.9|7270.9|7267.9|7270.9|7267.9|0
1701154800000|2023-11-28 07:00:00|7272.5|7269.5|7264|7262|7275.2|7273.2|7263.5|7261.5|945
1701155100000|2023-11-28 07:05:00|7263.5|7261.5|7260.7|7258.7|7264.2|7262.2|7260|7258|291
1701155400000|2023-11-28 07:10:00|7261|7259|7256.7|7254.7|7261|7259|7256.5|7254.5|184
1701155700000|2023-11-28 07:15:00|7257|7255|7251.2|7249.2|7258|7256|7248.5|7246.5|364
1701156000000|2023-11-28 07:20:00|7251|7249|7249.7|7247.7|7253.5|7251.5|7249.2|7247.2|259
1701156300000|2023-11-28 07:25:00|7249.5|7247.5|7250|7248|7251|7249|7248.2|7246.2|145
1701156600000|2023-11-28 07:30:00|7250.2|7248.2|7244.7|7242.7|7250.7|7248.7|7244.7|7242.7|242
1701156900000|2023-11-28 07:35:00|7245|7243|7242.7|7240.7|7246|7244|7242|7240|166
1701157200000|2023-11-28 07:40:00|7243.2|7241.2|7242|7240|7243.2|7241.2|7241.5|7239.5|69
1701157500000|2023-11-28 07:45:00|7243|7241|7244.5|7242.5|7245.2|7243.2|7242.2|7240.2|78
1701157800000|2023-11-28 07:50:00|7244.2|7242.2|7241.2|7239.2|7245.2|7243.2|7238.5|7236.5|186
1701158100000|2023-11-28 07:55:00|7241.5|7239.5|7240.5|7238.5|7245.7|7243.7|7240.5|7238.5|168
1701158400000|2023-11-28 08:00:00|7240|7239|7232.7|7231.7|7242.7|7241.7|7226|7225|3026
1701158700000|2023-11-28 08:05:00|7233.7|7232.7|7232|7231|7239|7238|7227.2|7226.2|1473
1701159000000|2023-11-28 08:10:00|7231|7230|7240.7|7239.7|7244.7|7243.7|7231|7230|1006
1701159300000|2023-11-28 08:15:00|7241|7240|7233.5|7232.5|7241.7|7240.7|7232.7|7231.7|676
1701159600000|2023-11-28 08:20:00|7234|7233|7237.5|7236.5|7238|7237|7229.2|7228.2|547
1701159900000|2023-11-28 08:25:00|7237.2|7236.2|7233.5|7232.5|7240.7|7239.7|7233.5|7232.5|444
1701160200000|2023-11-28 08:30:00|7233.2|7232.2|7235.2|7234.2|7238|7237|7227|7226|571
1701160500000|2023-11-28 08:35:00|7235.5|7234.5|7227.2|7226.2|7238.5|7237.5|7226.5|7225.5|432
1701160800000|2023-11-28 08:40:00|7227.7|7226.7|7218.2|7217.2|7228.5|7227.5|7217.7|7216.7|497
1701161100000|2023-11-28 08:45:00|7217.5|7216.5|7220.5|7219.5|7223.7|7222.7|7217.2|7216.2|383
1701161400000|2023-11-28 08:50:00|7220.7|7219.7|7224.5|7223.5|7228.2|7227.2|7218.5|7217.5|493
1701161700000|2023-11-28 08:55:00|7224.7|7223.7|7224.5|7223.5|7228.2|7227.2|7221.7|7220.7|288
1701162000000|2023-11-28 09:00:00|7224|7223|7227.7|7226.7|7228.2|7227.2|7221.2|7220.2|328
1701162300000|2023-11-28 09:05:00|7227.5|7226.5|7225.2|7224.2|7229.5|7228.5|7224.7|7223.7|387
1701162600000|2023-11-28 09:10:00|7225|7224|7217.5|7216.5|7225|7224|7215.5|7214.5|482
1701162900000|2023-11-28 09:15:00|7217.7|7216.7|7220|7219|7221.2|7220.2|7216.5|7215.5|318
1701163200000|2023-11-28 09:20:00|7219.5|7218.5|7217|7216|7220.5|7219.5|7214|7213|317
1701163500000|2023-11-28 09:25:00|7216.7|7215.7|7230|7229|7230.5|7229.5|7216.7|7215.7|271
1701163800000|2023-11-28 09:30:00|7230.2|7229.2|7233.2|7232.2|7235.7|7234.7|7230.2|7229.2|365
1701164100000|2023-11-28 09:35:00|7233|7232|7235.2|7234.2|7236.5|7235.5|7230.2|7229.2|250
1701164400000|2023-11-28 09:40:00|7235.5|7234.5|7235|7234|7237|7236|7234.5|7233.5|308
1701164700000|2023-11-28 09:45:00|7235.5|7234.5|7236.7|7235.7|7237.5|7236.5|7232.7|7231.7|289
1701165000000|2023-11-28 09:50:00|7236.5|7235.5|7234.2|7233.2|7237|7236|7231.5|7230.5|178
1701165300000|2023-11-28 09:55:00|7234.5|7233.5|7233.5|7232.5|7235.7|7234.7|7231.7|7230.7|178
1701165600000|2023-11-28 10:00:00|7233.7|7232.7|7232.7|7231.7|7235|7234|7231|7230|241
1701165900000|2023-11-28 10:05:00|7232.5|7231.5|7230.5|7229.5|7232.5|7231.5|7229|7228|287
1701166200000|2023-11-28 10:10:00|7230.7|7229.7|7233.2|7232.2|7234.5|7233.5|7228|7227|249
1701166500000|2023-11-28 10:15:00|7233|7232|7231.2|7230.2|7233.2|7232.2|7229.5|7228.5|206
1701166800000|2023-11-28 10:20:00|7231|7230|7232.5|7231.5|7233.7|7232.7|7230.7|7229.7|141
1701167100000|2023-11-28 10:25:00|7232.2|7231.2|7224|7223|7232.7|7231.7|7223.5|7222.5|180
1701167400000|2023-11-28 10:30:00|7223.7|7222.7|7229|7228|7231.2|7230.2|7223|7222|152
1701167700000|2023-11-28 10:35:00|7228.7|7227.7|7223|7222|7229.7|7228.7|7222.7|7221.7|142
1701168000000|2023-11-28 10:40:00|7222.7|7221.7|7225.7|7224.7|7228.5|7227.5|7221.7|7220.7|141
1701168300000|2023-11-28 10:45:00|7225.5|7224.5|7228|7227|7228.5|7227.5|7223|7222|187
1701168600000|2023-11-28 10:50:00|7227.7|7226.7|7228.5|7227.5|7229|7228|7225.5|7224.5|191
1701168900000|2023-11-28 10:55:00|7228.2|7227.2|7229.2|7228.2|7229.5|7228.5|7226.7|7225.7|154
1701169200000|2023-11-28 11:00:00|7229.5|7228.5|7229.2|7228.2|7230.5|7229.5|7227.2|7226.2|168
1701169500000|2023-11-28 11:05:00|7229.5|7228.5|7228.5|7227.5|7231.2|7230.2|7227.7|7226.7|139
1701169800000|2023-11-28 11:10:00|7228.7|7227.7|7227|7226|7228.7|7227.7|7226.2|7225.2|119
1701170100000|2023-11-28 11:15:00|7226.7|7225.7|7227|7226|7227.2|7226.2|7224|7223|229
1701170400000|2023-11-28 11:20:00|7226.7|7225.7|7226.5|7225.5|7227.2|7226.2|7224.7|7223.7|221
1701170700000|2023-11-28 11:25:00|7226.7|7225.7|7227.2|7226.2|7228|7227|7225|7224|157
1701171000000|2023-11-28 11:30:00|7227|7226|7225.5|7224.5|7227.7|7226.7|7224.5|7223.5|107
1701171300000|2023-11-28 11:35:00|7225.2|7224.2|7221.5|7220.5|7226|7225|7221.2|7220.2|242
1701171600000|2023-11-28 11:40:00|7221.2|7220.2|7221|7220|7223.5|7222.5|7221|7220|120
1701171900000|2023-11-28 11:45:00|7221.2|7220.2|7222.7|7221.7|7224|7223|7221.2|7220.2|102
1701172200000|2023-11-28 11:50:00|7222.5|7221.5|7223.5|7222.5|7225|7224|7222.2|7221.2|111
1701172500000|2023-11-28 11:55:00|7223.2|7222.2|7219.7|7218.7|7223.5|7222.5|7219|7218|143
1701172800000|2023-11-28 12:00:00|7220|7219|7224.5|7223.5|7225|7224|7219.5|7218.5|146
1701173100000|2023-11-28 12:05:00|7224.7|7223.7|7225|7224|7227|7226|7224|7223|147
1701173400000|2023-11-28 12:10:00|7224.7|7223.7|7222.5|7221.5|7226|7225|7222.2|7221.2|131
1701173700000|2023-11-28 12:15:00|7222.2|7221.2|7222.5|7221.5|7223.2|7222.2|7220.5|7219.5|105
1701174000000|2023-11-28 12:20:00|7222.2|7221.2|7222.5|7221.5|7223|7222|7221.5|7220.5|58
1701174300000|2023-11-28 12:25:00|7222.7|7221.7|7225.5|7224.5|7225.5|7224.5|7222.5|7221.5|92
1701174600000|2023-11-28 12:30:00|7225.2|7224.2|7227|7226|7228|7227|7225.2|7224.2|103
1701174900000|2023-11-28 12:35:00|7227.2|7226.2|7224.2|7223.2|7227.2|7226.2|7224|7223|108
1701175200000|2023-11-28 12:40:00|7224.6|7223.6|7224.9|7223.9|7225.9|7224.9|7222.9|7221.9|1149
1701175500000|2023-11-28 12:45:00|7225.1|7224.1|7223.9|7222.9|7226.1|7225.1|7223.9|7222.9|90
1701175800000|2023-11-28 12:50:00|7224.4|7223.4|7219.6|7218.6|7224.4|7223.4|7219.4|7218.4|280
1701176100000|2023-11-28 12:55:00|7219.9|7218.9|7220.9|7219.9|7221.4|7220.4|7219.4|7218.4|117
1701176400000|2023-11-28 13:00:00|7220.6|7219.6|7217.4|7216.4|7221.9|7220.9|7217.4|7216.4|208
1701176700000|2023-11-28 13:05:00|7217.1|7216.1|7215.1|7214.1|7217.6|7216.6|7214.1|7213.1|217
1701177000000|2023-11-28 13:10:00|7214.9|7213.9|7217.6|7216.6|7218.9|7217.9|7214.4|7213.4|94
1701177300000|2023-11-28 13:15:00|7217.4|7216.4|7219.6|7218.6|7219.9|7218.9|7214.4|7213.4|307
1701177600000|2023-11-28 13:20:00|7219.9|7218.9|7220.1|7219.1|7220.1|7219.1|7217.4|7216.4|162
1701177900000|2023-11-28 13:25:00|7219.9|7218.9|7222.4|7221.4|7223.9|7222.9|7219.9|7218.9|384
1701178200000|2023-11-28 13:30:00|7222.1|7221.1|7228.1|7227.1|7229.6|7228.6|7222.1|7221.1|259
1701178500000|2023-11-28 13:35:00|7227.9|7226.9|7225.9|7224.9|7229.4|7228.4|7225.6|7224.6|237
1701178800000|2023-11-28 13:40:00|7226.4|7225.4|7227.1|7226.1|7231.4|7230.4|7225.9|7224.9|259
1701179100000|2023-11-28 13:45:00|7226.9|7225.9|7224.9|7223.9|7226.9|7225.9|7222.9|7221.9|190
1701179400000|2023-11-28 13:50:00|7225.1|7224.1|7226.4|7225.4|7228.6|7227.6|7225.1|7224.1|160
1701179700000|2023-11-28 13:55:00|7225.9|7224.9|7222.4|7221.4|7226.1|7225.1|7221.9|7220.9|136
1701180000000|2023-11-28 14:00:00|7222.9|7221.9|7222.9|7221.9|7224.9|7223.9|7218.9|7217.9|311
1701180300000|2023-11-28 14:05:00|7223.1|7222.1|7222.4|7221.4|7225.9|7224.9|7221.6|7220.6|201
1701180600000|2023-11-28 14:10:00|7222.1|7221.1|7221.4|7220.4|7222.6|7221.6|7220.4|7219.4|121
1701180900000|2023-11-28 14:15:00|7221.1|7220.1|7220.9|7219.9|7222.9|7221.9|7219.4|7218.4|159
1701181200000|2023-11-28 14:20:00|7220.6|7219.6|7222.4|7221.4|7223.1|7222.1|7219.9|7218.9|171
1701181500000|2023-11-28 14:25:00|7222.6|7221.6|7227.1|7226.1|7227.9|7226.9|7222.1|7221.1|254
1701181800000|2023-11-28 14:30:00|7226.9|7225.9|7221.4|7220.4|7226.9|7225.9|7219.4|7218.4|463
1701182100000|2023-11-28 14:35:00|7221.1|7220.1|7225.4|7224.4|7227.1|7226.1|7220.9|7219.9|274
1701182400000|2023-11-28 14:40:00|7225.1|7224.1|7223.1|7222.1|7225.9|7224.9|7221.6|7220.6|322
1701182700000|2023-11-28 14:45:00|7223.4|7222.4|7231.9|7230.9|7233.4|7232.4|7222.9|7221.9|297
1701183000000|2023-11-28 14:50:00|7232.1|7231.1|7232.4|7231.4|7233.9|7232.9|7230.9|7229.9|342
1701183300000|2023-11-28 14:55:00|7232.9|7231.9|7232.1|7231.1|7232.9|7231.9|7230.6|7229.6|199
1701183600000|2023-11-28 15:00:00|7232.4|7231.4|7233.9|7232.9|7235.4|7234.4|7230.6|7229.6|384
1701183900000|2023-11-28 15:05:00|7234.1|7233.1|7232.6|7231.6|7234.4|7233.4|7230.9|7229.9|313
1701184200000|2023-11-28 15:10:00|7232.5|7231.5|7230|7229|7233.3|7232.3|7229.3|7228.3|209
1701184500000|2023-11-28 15:15:00|7230.3|7229.3|7233|7232|7234.3|7233.3|7230|7229|292
1701184800000|2023-11-28 15:20:00|7233.3|7232.3|7230.8|7229.8|7233.5|7232.5|7229.5|7228.5|277
1701185100000|2023-11-28 15:25:00|7231|7230|7234.8|7233.8|7234.8|7233.8|7229.8|7228.8|201
1701185400000|2023-11-28 15:30:00|7234.3|7233.3|7234.3|7233.3|7235.8|7234.8|7233.3|7232.3|193
1701185700000|2023-11-28 15:35:00|7233.8|7232.8|7236.3|7235.3|7237.8|7236.8|7233.5|7232.5|339
1701186000000|2023-11-28 15:40:00|7236.5|7235.5|7244.8|7243.8|7245.3|7244.3|7236.5|7235.5|631
1701186300000|2023-11-28 15:45:00|7244.5|7243.5|7242.3|7241.3|7245.3|7244.3|7241.3|7240.3|321
1701186600000|2023-11-28 15:50:00|7242.5|7241.5|7242.3|7241.3|7243.3|7242.3|7240.8|7239.8|2345
1701186900000|2023-11-28 15:55:00|7242|7241|7245.8|7244.8|7245.8|7244.8|7238.3|7237.3|395
1701187200000|2023-11-28 16:00:00|7246|7245|7245.8|7244.8|7246.8|7245.8|7243.3|7242.3|498
1701187500000|2023-11-28 16:05:00|7246|7245|7246.8|7245.8|7249.5|7248.5|7245.8|7244.8|564
1701187800000|2023-11-28 16:10:00|7246.5|7245.5|7249.3|7248.3|7249.8|7248.8|7244.3|7243.3|396
1701188100000|2023-11-28 16:15:00|7249|7248|7250.8|7249.8|7251.3|7250.3|7248.3|7247.3|467
1701188400000|2023-11-28 16:20:00|7251.3|7250.3|7254.3|7253.3|7254.3|7253.3|7250.8|7249.8|932
1701188700000|2023-11-28 16:25:00|7253.8|7252.8|7252.3|7251.3|7254.3|7253.3|7250.3|7249.3|890
1701189000000|2023-11-28 16:30:00|7252.8|7250.8|7252.3|7250.3|7257.8|7255.8|7252.3|7250.3|2389
1701189300000|2023-11-28 16:35:00|7252.8|7250.8|7252.3|7250.3|7253.5|7251.5|7251.8|7249.8|1050
1701189600000|2023-11-28 16:40:00|7252.5|7250.5|7252.8|7250.8|7254.5|7252.5|7252.3|7250.3|364
1701189900000|2023-11-28 16:45:00|7253|7251|7253.3|7251.3|7253.8|7251.8|7251.3|7249.3|1385
1701190200000|2023-11-28 16:50:00|7253|7251|7253.8|7251.8|7255|7253|7252.3|7250.3|324
1701190500000|2023-11-28 16:55:00|7253.5|7251.5|7256.3|7254.3|7256.8|7254.8|7253.3|7251.3|226
1701190800000|2023-11-28 17:00:00|7256|7254|7255.3|7253.3|7256.8|7254.8|7254.8|7252.8|194
1701191100000|2023-11-28 17:05:00|7255|7253|7253.3|7251.3|7255|7253|7252.3|7250.3|201
1701191400000|2023-11-28 17:10:00|7253.8|7251.8|7254.8|7252.8|7255.8|7253.8|7253.3|7251.3|141
1701191700000|2023-11-28 17:15:00|7254.3|7252.3|7251.8|7249.8|7254.8|7252.8|7251.5|7249.5|149
1701192000000|2023-11-28 17:20:00|7252|7250|7251.8|7249.8|7252.5|7250.5|7251.3|7249.3|91
1701192300000|2023-11-28 17:25:00|7252|7250|7251.8|7249.8|7252.3|7250.3|7251.3|7249.3|99
1701192600000|2023-11-28 17:30:00|7251.5|7249.5|7247.3|7245.3|7251.5|7249.5|7246.8|7244.8|169
1701192900000|2023-11-28 17:35:00|7247.5|7245.5|7249|7247|7250.3|7248.3|7247.3|7245.3|35
1701193200000|2023-11-28 17:40:00|7249.3|7247.3|7246.3|7244.3|7249.5|7247.5|7245.3|7243.3|99
1701193500000|2023-11-28 17:45:00|7246|7244|7245.8|7243.8|7247|7245|7245.8|7243.8|51
1701193800000|2023-11-28 17:50:00|7245.5|7243.5|7246|7244|7246.8|7244.8|7243.3|7241.3|87
1701194100000|2023-11-28 17:55:00|7245.8|7243.8|7245.5|7243.5|7247.3|7245.3|7245.3|7243.3|32
1701194400000|2023-11-28 18:00:00|7245.8|7243.8|7240.8|7238.8|7245.8|7243.8|7237|7235|335
1701194700000|2023-11-28 18:05:00|7241|7239|7240|7238|7242|7240|7239.3|7237.3|40
1701195000000|2023-11-28 18:10:00|7240.3|7238.3|7236.5|7234.5|7240.3|7238.3|7235.3|7233.3|88
1701195300000|2023-11-28 18:15:00|7236.8|7234.8|7237.5|7235.5|7238.3|7236.3|7233.8|7231.8|58
1701195600000|2023-11-28 18:20:00|7237.8|7235.8|7237.5|7235.5|7239.8|7237.8|7237.3|7235.3|19
1701195900000|2023-11-28 18:25:00|7237.3|7235.3|7240|7238|7241.3|7239.3|7237|7235|27
1701196200000|2023-11-28 18:30:00|7239.8|7237.8|7239.8|7237.8|7240.3|7238.3|7238.8|7236.8|18
1701196500000|2023-11-28 18:35:00|7240|7238|7240.5|7238.5|7241.3|7239.3|7239.5|7237.5|13
1701196800000|2023-11-28 18:40:00|7240.8|7238.8|7241.3|7239.3|7242|7240|7239.5|7237.5|13
1701197100000|2023-11-28 18:45:00|7241.5|7239.5|7242.3|7240.3|7243.8|7241.8|7240.8|7238.8|47
1701197400000|2023-11-28 18:50:00|7242|7240|7242.8|7240.8|7243.5|7241.5|7242|7240|22
1701197700000|2023-11-28 18:55:00|7242.5|7240.5|7239.5|7237.5|7243|7241|7239.3|7237.3|31
1701198000000|2023-11-28 19:00:00|7240|7238|7239.5|7237.5|7240.8|7238.8|7238.3|7236.3|35
1701198300000|2023-11-28 19:05:00|7239.8|7237.8|7241|7239|7241.8|7239.8|7239.5|7237.5|99
1701198600000|2023-11-28 19:10:00|7240.8|7238.8|7240.5|7238.5|7242.8|7240.8|7240.5|7238.5|31
1701198900000|2023-11-28 19:15:00|7240.3|7238.3|7240|7238|7241.5|7239.5|7239.5|7237.5|9
1701199200000|2023-11-28 19:20:00|7240.3|7238.3|7240.3|7238.3|7241.8|7239.8|7239|7237|16
1701199500000|2023-11-28 19:25:00|7240.5|7238.5|7240|7238|7240.8|7238.8|7239.5|7237.5|2
1701199800000|2023-11-28 19:30:00|7240.3|7238.3|7240.5|7238.5|7240.5|7238.5|7237.3|7235.3|19
1701200100000|2023-11-28 19:35:00|7240.8|7238.8|7242|7240|7243|7241|7240.8|7238.8|42
1701200400000|2023-11-28 19:40:00|7242.3|7240.3|7242.5|7240.5|7243.3|7241.3|7241.8|7239.8|17
1701200700000|2023-11-28 19:45:00|7242.3|7240.3|7242.5|7240.5|7243.3|7241.3|7241.8|7239.8|12
1701201000000|2023-11-28 19:50:00|7242.8|7240.8|7245.8|7243.8|7245.8|7243.8|7242.8|7240.8|50
1701201300000|2023-11-28 19:55:00|7245.5|7243.5|7245.3|7243.3|7246.8|7244.8|7244.8|7242.8|74
1701201600000|2023-11-28 20:00:00|7245.5|7243.5|7246|7244|7246.3|7244.3|7244.8|7242.8|21
1701201900000|2023-11-28 20:05:00|7245.8|7243.8|7245.3|7243.3|7246.3|7244.3|7244.8|7242.8|21
1701202200000|2023-11-28 20:10:00|7245.8|7243.8|7245|7243|7246.3|7244.3|7244.3|7242.3|29
1701202500000|2023-11-28 20:15:00|7245.3|7243.3|7245|7243|7245.5|7243.5|7244.3|7242.3|12
1701202800000|2023-11-28 20:20:00|7244.8|7242.8|7245.8|7243.8|7246|7244|7241|7239|106
1701203100000|2023-11-28 20:25:00|7245.5|7243.5|7246.5|7244.5|7247.5|7245.5|7244.5|7242.5|60
1701203400000|2023-11-28 20:30:00|7246.3|7244.3|7246|7244|7246.8|7244.8|7245.5|7243.5|19
1701203700000|2023-11-28 20:35:00|7245.8|7243.8|7245|7243|7245.8|7243.8|7244.5|7242.5|57
1701204000000|2023-11-28 20:40:00|7244.8|7242.8|7246.5|7244.5|7246.8|7244.8|7244.3|7242.3|55
1701204300000|2023-11-28 20:45:00|7246.8|7244.8|7247.8|7245.8|7248.8|7246.8|7245.8|7243.8|66
1701204600000|2023-11-28 20:50:00|7248|7246|7244.3|7242.3|7249|7247|7243.8|7241.8|135
1701204900000|2023-11-28 20:55:00|7244|7242|7245.8|7243.8|7246.5|7244.5|7244|7242|99
1701205200000|2023-11-28 21:00:00|7247|7243|7249.5|7245.5|7250|7246|7247|7243|0
1701205500000|2023-11-28 21:05:00|7250|7246|7249.2|7245.2|7250|7246|7249.2|7245.2|0
1701205800000|2023-11-28 21:10:00|7249.5|7245.5|7250|7246|7250|7246|7249.2|7245.2|0
1701206100000|2023-11-28 21:15:00|7249.5|7245.5|7250.3|7246.3|7250.3|7246.3|7249.5|7245.5|0
1701206400000|2023-11-28 21:20:00|7250|7246|7251.1|7247.1|7251.5|7247.5|7250|7246|0
1701206700000|2023-11-28 21:25:00|7250.8|7246.8|7250.8|7246.8|7250.8|7246.8|7250.4|7246.4|0
1701207000000|2023-11-28 21:30:00|7251.3|7247.3|7251.1|7247.1|7251.6|7247.6|7251.1|7247.1|0
1701207300000|2023-11-28 21:35:00|7251.4|7247.4|7250.3|7246.3|7251.4|7247.4|7250.3|7246.3|0
1701207600000|2023-11-28 21:40:00|7250.6|7246.6|7251.1|7247.1|7251.1|7247.1|7250.6|7246.6|0
1701207900000|2023-11-28 21:45:00|7250.6|7246.6|7250.6|7246.6|7251.1|7247.1|7250.6|7246.6|0
1701208200000|2023-11-28 21:50:00|7250.3|7246.3|7250.3|7246.3|7250.6|7246.6|7250.3|7246.3|0
1701208500000|2023-11-28 21:55:00|7250.2|7246.2|7249.6|7245.6|7250.2|7246.2|7249.3|7245.3|0
1701208800000|2023-11-28 22:00:00|7249.4|7245.4|7249.9|7245.9|7250.1|7246.1|7249.4|7245.4|0
1701209100000|2023-11-28 22:05:00|7250.1|7246.1|7249.4|7245.4|7250.1|7246.1|7249.1|7245.1|0
1701209400000|2023-11-28 22:10:00|7249.3|7245.3|7249.6|7245.6|7249.6|7245.6|7249.3|7245.3|0
1701209700000|2023-11-28 22:15:00|7249.8|7245.8|7249.6|7245.6|7250.1|7246.1|7249.4|7245.4|0
1701210300000|2023-11-28 22:25:00|7249.4|7245.4|7249.4|7245.4|7249.4|7245.4|7249.4|7245.4|0
1701210600000|2023-11-28 22:30:00|7249.9|7245.9|7249.4|7245.4|7249.9|7245.9|7249.4|7245.4|0
1701210900000|2023-11-28 22:35:00|7249.7|7245.7|7250.1|7246.1|7250.1|7246.1|7249.7|7245.7|0
1701211800000|2023-11-28 22:50:00|7249.9|7245.9|7250|7246|7250|7246|7249.7|7245.7|0
1701212100000|2023-11-28 22:55:00|7249.9|7245.9|7250.4|7246.4|7250.4|7246.4|7249.9|7245.9|0
1701212400000|2023-11-28 23:00:00|7250|7246|7245.7|7241.7|7250.9|7246.9|7245.2|7241.2|0
1701212700000|2023-11-28 23:05:00|7245.2|7241.2|7245.7|7241.7|7246.1|7242.1|7245.2|7241.2|0
1701213000000|2023-11-28 23:10:00|7245.2|7241.2|7247.2|7243.2|7247.2|7243.2|7245.2|7241.2|0
1701213300000|2023-11-28 23:15:00|7246.9|7242.9|7247.3|7243.3|7247.8|7243.8|7246.5|7242.5|0
1701213600000|2023-11-28 23:20:00|7247.8|7243.8|7247.3|7243.3|7248.4|7244.4|7246.9|7242.9|0
1701213900000|2023-11-28 23:25:00|7247.8|7243.8|7247.8|7243.8|7247.8|7243.8|7247.3|7243.3|0
1701214200000|2023-11-28 23:30:00|7247.9|7243.9|7248.1|7244.1|7248.1|7244.1|7247.3|7243.3|0
1701214500000|2023-11-28 23:35:00|7247.8|7243.8|7248.9|7244.9|7248.9|7244.9|7247.8|7243.8|0
1701214800000|2023-11-28 23:40:00|7248.4|7244.4|7248.1|7244.1|7248.9|7244.9|7247.8|7243.8|0
1701215100000|2023-11-28 23:45:00|7247.8|7243.8|7248.4|7244.4|7248.4|7244.4|7247.8|7243.8|0
1701215400000|2023-11-28 23:50:00|7248.1|7244.1|7248.1|7244.1|7248.9|7244.9|7248.1|7244.1|0
1701215700000|2023-11-28 23:55:00|7248.4|7244.4|7247.8|7243.8|7248.4|7244.4|7247.8|7243.8|0
1701216000000|2023-11-29 00:00:00|7248.1|7244.1|7247.6|7243.6|7248.3|7244.3|7247.6|7243.6|0
1701216300000|2023-11-29 00:05:00|7247.9|7243.9|7247.9|7243.9|7247.9|7243.9|7247.6|7243.6|0
1701216600000|2023-11-29 00:10:00|7247.6|7243.6|7247|7243|7247.6|7243.6|7247|7243|0
1701216900000|2023-11-29 00:15:00|7247.5|7243.5|7242.7|7239.7|7247.7|7244.7|7242.7|7239.7|0
1701217200000|2023-11-29 00:20:00|7243.5|7240.5|7244.3|7241.3|7244.3|7241.3|7243.5|7240.5|0
1701217800000|2023-11-29 00:30:00|7245.9|7242.9|7246|7243|7246|7243|7245.9|7242.9|0
1701218100000|2023-11-29 00:35:00|7244.4|7241.4|7246|7243|7246|7243|7244.4|7241.4|0
1701218400000|2023-11-29 00:40:00|7247.6|7244.6|7247.6|7244.6|7247.6|7244.6|7246|7243|0
1701218700000|2023-11-29 00:45:00|7249.2|7246.2|7249.3|7246.3|7249.3|7246.3|7249.2|7246.2|0
1701219000000|2023-11-29 00:50:00|7249.4|7246.4|7249.4|7246.4|7251|7248|7249.4|7246.4|0
1701219300000|2023-11-29 00:55:00|7249.3|7246.3|7250.2|7247.2|7250.2|7247.2|7249.3|7246.3|0
1701219600000|2023-11-29 01:00:00|7251.8|7248.8|7255.2|7252.2|7255.2|7252.2|7251.8|7248.8|0
1701219900000|2023-11-29 01:05:00|7255.3|7252.3|7253.6|7250.6|7255.3|7252.3|7253.6|7250.6|0
1701220200000|2023-11-29 01:10:00|7253.7|7250.7|7253.7|7250.7|7253.7|7250.7|7253.6|7250.6|0
1701220500000|2023-11-29 01:15:00|7253.6|7250.6|7253.6|7250.6|7253.7|7250.7|7253.6|7250.6|0
1701220800000|2023-11-29 01:20:00|7252|7249|7253.6|7250.6|7253.6|7250.6|7252|7249|0
1701221100000|2023-11-29 01:25:00|7252|7249|7255.3|7252.3|7255.3|7252.3|7252|7249|0
1701221400000|2023-11-29 01:30:00|7255.2|7252.2|7255.3|7252.3|7256.9|7253.9|7255.2|7252.2|0
1701221700000|2023-11-29 01:35:00|7255.2|7252.2|7255.3|7252.3|7255.3|7252.3|7255.2|7252.2|0
1701222000000|2023-11-29 01:40:00|7253.6|7250.6|7250.4|7247.4|7253.7|7250.7|7250.4|7247.4|0
1701222300000|2023-11-29 01:45:00|7252|7249|7250.4|7247.4|7252|7249|7250.4|7247.4|0
1701222600000|2023-11-29 01:50:00|7252|7249|7252|7249|7252|7249|7252|7249|0
1701222900000|2023-11-29 01:55:00|7253.6|7250.6|7253.6|7250.6|7253.7|7250.7|7252.8|7249.8|0
1701223200000|2023-11-29 02:00:00|7253.7|7250.7|7253.7|7250.7|7253.7|7250.7|7253.6|7250.6|0
1701223500000|2023-11-29 02:05:00|7255.3|7252.3|7255.3|7252.3|7255.3|7252.3|7255.3|7252.3|0
1701223800000|2023-11-29 02:10:00|7253.7|7250.7|7253.7|7250.7|7255.3|7252.3|7253.7|7250.7|0
1701224100000|2023-11-29 02:15:00|7255.3|7252.3|7253.7|7250.7|7255.3|7252.3|7253.7|7250.7|0
1701224400000|2023-11-29 02:20:00|7253.6|7250.6|7253.7|7250.7|7253.7|7250.7|7253.6|7250.6|0
1701224700000|2023-11-29 02:25:00|7255.3|7252.3|7253.7|7250.7|7255.3|7252.3|7253.7|7250.7|0
1701225000000|2023-11-29 02:30:00|7253.8|7250.8|7253.9|7250.9|7253.9|7250.9|7253.8|7250.8|0
1701225300000|2023-11-29 02:35:00|7255.5|7252.5|7252.3|7249.3|7255.6|7252.6|7252.2|7249.2|0
1701225600000|2023-11-29 02:40:00|7253.9|7250.9|7252.3|7249.3|7253.9|7250.9|7252.3|7249.3|0
1701226200000|2023-11-29 02:50:00|7253.9|7250.9|7254|7251|7254|7251|7253.9|7250.9|0
1701226500000|2023-11-29 02:55:00|7253.9|7250.9|7252.3|7249.3|7254|7251|7252.3|7249.3|0
1701227100000|2023-11-29 03:05:00|7250.7|7247.7|7249|7246|7250.7|7247.7|7249|7246|0
1701227700000|2023-11-29 03:15:00|7248.8|7245.8|7248.8|7245.8|7248.8|7245.8|7248.8|7245.8|0
1701228600000|2023-11-29 03:30:00|7250.5|7247.5|7253.7|7250.7|7253.7|7250.7|7249.6|7246.6|0
1701228900000|2023-11-29 03:35:00|7255.3|7252.3|7255.4|7252.4|7255.4|7252.4|7255.3|7252.3|0
1701229200000|2023-11-29 03:40:00|7257|7254|7257|7254|7257|7254|7257|7254|0
1701229500000|2023-11-29 03:45:00|7257.8|7254.8|7257|7254|7258.6|7255.6|7257|7254|0
1701229800000|2023-11-29 03:50:00|7258.6|7255.6|7256.9|7253.9|7258.6|7255.6|7256.9|7253.9|0
1701230400000|2023-11-29 04:00:00|7257|7254|7257|7254|7257|7254|7256.9|7253.9|0
1701230700000|2023-11-29 04:05:00|7256.9|7253.9|7256.9|7253.9|7257|7254|7256.9|7253.9|0
1701231300000|2023-11-29 04:15:00|7255.3|7252.3|7255.3|7252.3|7255.3|7252.3|7255.3|7252.3|0
1701231600000|2023-11-29 04:20:00|7256.9|7253.9|7255.3|7252.3|7256.9|7253.9|7255.3|7252.3|0
1701231900000|2023-11-29 04:25:00|7256.9|7253.9|7256.9|7253.9|7256.9|7253.9|7255.3|7252.3|0
1701232200000|2023-11-29 04:30:00|7255.3|7252.3|7256.9|7253.9|7256.9|7253.9|7255.3|7252.3|0
1701232800000|2023-11-29 04:40:00|7256.8|7253.8|7256.9|7253.9|7256.9|7253.9|7256.8|7253.8|0
1701233400000|2023-11-29 04:50:00|7255.2|7252.2|7255.2|7252.2|7255.2|7252.2|7255.2|7252.2|0
1701233700000|2023-11-29 04:55:00|7255.3|7252.3|7256.8|7253.8|7256.9|7253.9|7255.2|7252.2|0
1701234000000|2023-11-29 05:00:00|7255.2|7252.2|7255.2|7252.2|7255.2|7252.2|7255.2|7252.2|0
1701234600000|2023-11-29 05:10:00|7253.6|7250.6|7253.5|7250.5|7255.2|7252.2|7253.5|7250.5|0
1701234900000|2023-11-29 05:15:00|7251.9|7248.9|7251.9|7248.9|7251.9|7248.9|7251.9|7248.9|0
1701235200000|2023-11-29 05:20:00|7250.3|7247.3|7250.3|7247.3|7250.3|7247.3|7250.3|7247.3|0
1701235500000|2023-11-29 05:25:00|7248.7|7245.7|7250.3|7247.3|7250.3|7247.3|7248.7|7245.7|0
1701235800000|2023-11-29 05:30:00|7248.7|7245.7|7248.7|7245.7|7250.3|7247.3|7248.7|7245.7|0
1701236100000|2023-11-29 05:35:00|7250.3|7247.3|7248.7|7245.7|7250.3|7247.3|7248.6|7245.6|0
1701236400000|2023-11-29 05:40:00|7248.6|7245.6|7248.6|7245.6|7248.7|7245.7|7246.9|7243.9|0
1701236700000|2023-11-29 05:45:00|7248.5|7245.5|7248.6|7245.6|7249.4|7246.4|7248.5|7245.5|0
1701237000000|2023-11-29 05:50:00|7249.4|7246.4|7248.6|7245.6|7249.4|7246.4|7248.6|7245.6|0
1701237300000|2023-11-29 05:55:00|7249.4|7246.4|7250.2|7247.2|7250.3|7247.3|7248.6|7245.6|0
1701237600000|2023-11-29 06:00:00|7248.6|7245.6|7246.9|7243.9|7248.6|7245.6|7246.9|7243.9|0
1701238800000|2023-11-29 06:20:00|7248.5|7245.5|7246.9|7243.9|7248.5|7245.5|7246.9|7243.9|0
1701239100000|2023-11-29 06:25:00|7248.5|7245.5|7247|7244|7248.5|7245.5|7246.9|7243.9|0
1701239400000|2023-11-29 06:30:00|7251.8|7248.8|7256.8|7253.8|7258.4|7255.4|7250.2|7247.2|0
1701239700000|2023-11-29 06:35:00|7258.4|7255.4|7256.8|7253.8|7258.4|7255.4|7256.8|7253.8|0
1701240000000|2023-11-29 06:40:00|7254.4|7251.4|7253.5|7250.5|7254.4|7251.4|7253.5|7250.5|0
1701240300000|2023-11-29 06:45:00|7253.6|7250.6|7253.5|7250.5|7254.4|7251.4|7253.5|7250.5|0
1701240600000|2023-11-29 06:50:00|7255.1|7252.1|7255.1|7252.1|7255.1|7252.1|7254.3|7251.3|0
1701240900000|2023-11-29 06:55:00|7253.5|7250.5|7253.5|7250.5|7253.5|7250.5|7253.5|7250.5|0
1701241200000|2023-11-29 07:00:00|7254|7250|7242|7240|7254|7250|7241.8|7239.8|251
1701241500000|2023-11-29 07:05:00|7241.8|7239.8|7241.3|7239.3|7242|7240|7239.3|7237.3|148
1701241800000|2023-11-29 07:10:00|7241.5|7239.5|7246.3|7244.3|7247.8|7245.8|7240.5|7238.5|169
1701242100000|2023-11-29 07:15:00|7246.5|7244.5|7248|7246|7249|7247|7245.5|7243.5|125
1701242400000|2023-11-29 07:20:00|7248.3|7246.3|7248.3|7246.3|7249|7247|7247.3|7245.3|49
1701242700000|2023-11-29 07:25:00|7248.5|7246.5|7246.3|7244.3|7249.3|7247.3|7244.8|7242.8|87
1701243000000|2023-11-29 07:30:00|7246.5|7244.5|7244|7242|7248|7246|7243.8|7241.8|96
1701243300000|2023-11-29 07:35:00|7244.3|7242.3|7244|7242|7244.3|7242.3|7242.5|7240.5|47
1701243600000|2023-11-29 07:40:00|7243.8|7241.8|7241.5|7239.5|7244.5|7242.5|7240.3|7238.3|105
1701243900000|2023-11-29 07:45:00|7241.8|7239.8|7243|7241|7243.5|7241.5|7240.8|7238.8|58
1701244200000|2023-11-29 07:50:00|7242.8|7240.8|7244.5|7242.5|7245.8|7243.8|7242|7240|57
1701244500000|2023-11-29 07:55:00|7244.8|7242.8|7238.5|7236.5|7247.3|7245.3|7238.5|7236.5|263
1701244800000|2023-11-29 08:00:00|7238|7237|7250.3|7249.3|7252.8|7251.8|7238|7237|2540
1701245100000|2023-11-29 08:05:00|7250|7249|7266.3|7265.3|7266.3|7265.3|7246|7245|1173
1701245400000|2023-11-29 08:10:00|7266|7265|7267.3|7266.3|7267.5|7266.5|7259|7258|646
1701245700000|2023-11-29 08:15:00|7267.5|7266.5|7268.8|7267.8|7271|7270|7264.3|7263.3|633
1701246000000|2023-11-29 08:20:00|7269|7268|7264|7263|7270.3|7269.3|7260.5|7259.5|657
1701246300000|2023-11-29 08:25:00|7264.3|7263.3|7252.3|7251.3|7266.8|7265.8|7252.3|7251.3|780
1701246600000|2023-11-29 08:30:00|7252.5|7251.5|7260|7259|7262.8|7261.8|7251.8|7250.8|605
1701246900000|2023-11-29 08:35:00|7259.8|7258.8|7275.3|7274.3|7276.3|7275.3|7259.5|7258.5|731
1701247200000|2023-11-29 08:40:00|7275.7|7274.7|7273.9|7272.9|7279.7|7278.7|7272.4|7271.4|579
1701247500000|2023-11-29 08:45:00|7274.2|7273.2|7273.7|7272.7|7275.2|7274.2|7269.9|7268.9|447
1701247800000|2023-11-29 08:50:00|7273.9|7272.9|7273.2|7272.2|7275.7|7274.7|7270.7|7269.7|392
1701248100000|2023-11-29 08:55:00|7273.4|7272.4|7273.4|7272.4|7275.7|7274.7|7271.7|7270.7|315
1701248400000|2023-11-29 09:00:00|7273.7|7272.7|7278.7|7277.7|7280.2|7279.2|7273.4|7272.4|420
1701248700000|2023-11-29 09:05:00|7278.2|7277.2|7281.7|7280.7|7283.4|7282.4|7277.7|7276.7|368
1701249000000|2023-11-29 09:10:00|7281.4|7280.4|7279.2|7278.2|7281.7|7280.7|7276.7|7275.7|250
1701249300000|2023-11-29 09:15:00|7279.4|7278.4|7285.7|7284.7|7285.7|7284.7|7279.4|7278.4|308
1701249600000|2023-11-29 09:20:00|7285.4|7284.4|7288.4|7287.4|7290.7|7289.7|7285.2|7284.2|326
1701249900000|2023-11-29 09:25:00|7288.2|7287.2|7290.9|7289.9|7293.4|7292.4|7287.4|7286.4|366
1701250200000|2023-11-29 09:30:00|7291.2|7290.2|7283.2|7282.2|7291.2|7290.2|7282.9|7281.9|472
1701250500000|2023-11-29 09:35:00|7283.7|7282.7|7285.7|7284.7|7288.2|7287.2|7280.9|7279.9|385
1701250800000|2023-11-29 09:40:00|7285.9|7284.9|7280.4|7279.4|7286.9|7285.9|7280.2|7279.2|243
1701251100000|2023-11-29 09:45:00|7280.7|7279.7|7285.4|7284.4|7286.4|7285.4|7279.4|7278.4|356
1701251400000|2023-11-29 09:50:00|7285.7|7284.7|7286.2|7285.2|7287.4|7286.4|7283.4|7282.4|217
1701251700000|2023-11-29 09:55:00|7286.4|7285.4|7280.2|7279.2|7288.2|7287.2|7279.9|7278.9|237
1701252000000|2023-11-29 10:00:00|7280.4|7279.4|7282.2|7281.2|7283.9|7282.9|7280.2|7279.2|186
1701252300000|2023-11-29 10:05:00|7282.4|7281.4|7283.4|7282.4|7284.7|7283.7|7278.2|7277.2|288
1701252600000|2023-11-29 10:10:00|7283.2|7282.2|7285.2|7284.2|7287.7|7286.7|7283.2|7282.2|217
1701252900000|2023-11-29 10:15:00|7284.9|7283.9|7283.7|7282.7|7285.9|7284.9|7280.7|7279.7|309
1701253200000|2023-11-29 10:20:00|7283.9|7282.9|7283.7|7282.7|7286.2|7285.2|7283.2|7282.2|224
1701253500000|2023-11-29 10:25:00|7283.9|7282.9|7288.2|7287.2|7291.4|7290.4|7283.9|7282.9|373
1701253800000|2023-11-29 10:30:00|7288.7|7287.7|7286.9|7285.9|7288.7|7287.7|7284.9|7283.9|272
1701254100000|2023-11-29 10:35:00|7287.2|7286.2|7289.2|7288.2|7290.2|7289.2|7285.4|7284.4|131
1701254400000|2023-11-29 10:40:00|7289.4|7288.4|7286.4|7285.4|7289.7|7288.7|7285.4|7284.4|118
1701254700000|2023-11-29 10:45:00|7286.2|7285.2|7288.4|7287.4|7289.2|7288.2|7283.9|7282.9|157
1701255000000|2023-11-29 10:50:00|7288.2|7287.2|7290.2|7289.2|7291.2|7290.2|7288.2|7287.2|203
1701255300000|2023-11-29 10:55:00|7290.4|7289.4|7283.7|7282.7|7290.7|7289.7|7281.2|7280.2|174
1701255600000|2023-11-29 11:00:00|7283.9|7282.9|7282.9|7281.9|7286.7|7285.7|7281.4|7280.4|277
1701255900000|2023-11-29 11:05:00|7283.2|7282.2|7280.4|7279.4|7284.9|7283.9|7280.2|7279.2|166
1701256200000|2023-11-29 11:10:00|7280.7|7279.7|7283.7|7282.7|7284.2|7283.2|7280.7|7279.7|1109
1701256500000|2023-11-29 11:15:00|7283.4|7282.4|7286.2|7285.2|7286.2|7285.2|7281.7|7280.7|150
1701256800000|2023-11-29 11:20:00|7285.9|7284.9|7285.9|7284.9|7287.2|7286.2|7284.7|7283.7|165
1701257100000|2023-11-29 11:25:00|7285.7|7284.7|7285.4|7284.4|7287.4|7286.4|7284.9|7283.9|168
1701257400000|2023-11-29 11:30:00|7285.7|7284.7|7281.9|7280.9|7285.7|7284.7|7281.7|7280.7|121
1701257700000|2023-11-29 11:35:00|7282.2|7281.2|7281.2|7280.2|7282.9|7281.9|7280.4|7279.4|185
1701258000000|2023-11-29 11:40:00|7280.9|7279.9|7279.2|7278.2|7281.2|7280.2|7278.7|7277.7|140
1701258300000|2023-11-29 11:45:00|7279.4|7278.4|7280.2|7279.2|7281.2|7280.2|7278.7|7277.7|188
1701258600000|2023-11-29 11:50:00|7279.9|7278.9|7280.7|7279.7|7281.7|7280.7|7279.7|7278.7|155
1701258900000|2023-11-29 11:55:00|7281.2|7280.2|7282.2|7281.2|7285.4|7284.4|7280.7|7279.7|253
1701259200000|2023-11-29 12:00:00|7281.7|7280.7|7281.7|7280.7|7282.2|7281.2|7279.2|7278.2|167
1701259500000|2023-11-29 12:05:00|7281.9|7280.9|7279.4|7278.4|7282.2|7281.2|7277.9|7276.9|171
1701259800000|2023-11-29 12:10:00|7279.7|7278.7|7282.7|7281.7|7282.9|7281.9|7279.7|7278.7|97
1701260100000|2023-11-29 12:15:00|7282.9|7281.9|7282.2|7281.2|7283.2|7282.2|7281.4|7280.4|116
1701260400000|2023-11-29 12:20:00|7281.9|7280.9|7285.2|7284.2|7286.2|7285.2|7281.7|7280.7|176
1701260700000|2023-11-29 12:25:00|7284.9|7283.9|7282.2|7281.2|7285.9|7284.9|7282.2|7281.2|895
1701261000000|2023-11-29 12:30:00|7281.9|7280.9|7282.7|7281.7|7284.4|7283.4|7281.7|7280.7|206
1701261300000|2023-11-29 12:35:00|7282.4|7281.4|7283.4|7282.4|7284.7|7283.7|7282.2|7281.2|95
1701261600000|2023-11-29 12:40:00|7283.8|7282.8|7284.1|7283.1|7284.6|7283.6|7283.1|7282.1|100
1701261900000|2023-11-29 12:45:00|7284.3|7283.3|7287.6|7286.6|7287.6|7286.6|7282.6|7281.6|165
1701262200000|2023-11-29 12:50:00|7287.3|7286.3|7285.6|7284.6|7287.8|7286.8|7284.6|7283.6|78
1701262500000|2023-11-29 12:55:00|7285.8|7284.8|7289.6|7288.6|7289.6|7288.6|7284.6|7283.6|109
1701262800000|2023-11-29 13:00:00|7289.3|7288.3|7286.8|7285.8|7290.1|7289.1|7286.6|7285.6|138
1701263100000|2023-11-29 13:05:00|7286.6|7285.6|7288.1|7287.1|7288.6|7287.6|7285.8|7284.8|129
1701263400000|2023-11-29 13:10:00|7287.8|7286.8|7289.1|7288.1|7289.3|7288.3|7287.3|7286.3|196
1701263700000|2023-11-29 13:15:00|7288.8|7287.8|7291.3|7290.3|7292.6|7291.6|7288.6|7287.6|370
1701264000000|2023-11-29 13:20:00|7291.6|7290.6|7293.8|7292.8|7294.6|7293.6|7291.6|7290.6|243
1701264300000|2023-11-29 13:25:00|7294.1|7293.1|7292.6|7291.6|7294.1|7293.1|7290.3|7289.3|252
1701264600000|2023-11-29 13:30:00|7292.8|7291.8|7290.3|7289.3|7297.6|7296.6|7289.1|7288.1|552
1701264900000|2023-11-29 13:35:00|7290.1|7289.1|7284.1|7283.1|7290.8|7289.8|7284.1|7283.1|250
1701265200000|2023-11-29 13:40:00|7283.8|7282.8|7283.1|7282.1|7284.8|7283.8|7281.3|7280.3|122
1701265500000|2023-11-29 13:45:00|7283.3|7282.3|7279.1|7278.1|7283.8|7282.8|7278.6|7277.6|200
1701265800000|2023-11-29 13:50:00|7279.3|7278.3|7277.3|7276.3|7280.1|7279.1|7275.6|7274.6|208
1701266100000|2023-11-29 13:55:00|7277.6|7276.6|7279.1|7278.1|7280.6|7279.6|7276.8|7275.8|196
1701266400000|2023-11-29 14:00:00|7279.6|7278.6|7278.1|7277.1|7279.6|7278.6|7276.1|7275.1|278
1701266700000|2023-11-29 14:05:00|7277.8|7276.8|7278.3|7277.3|7279.8|7278.8|7275.1|7274.1|278
1701267000000|2023-11-29 14:10:00|7278.6|7277.6|7278.3|7277.3|7279.8|7278.8|7276.1|7275.1|207
1701267300000|2023-11-29 14:15:00|7278.1|7277.1|7277.3|7276.3|7278.1|7277.1|7274.8|7273.8|157
1701267600000|2023-11-29 14:20:00|7277.1|7276.1|7276.1|7275.1|7278.3|7277.3|7275.6|7274.6|269
1701267900000|2023-11-29 14:25:00|7275.8|7274.8|7273.1|7272.1|7277.1|7276.1|7272.8|7271.8|200
1701268200000|2023-11-29 14:30:00|7272.6|7271.6|7277.8|7276.8|7280.1|7279.1|7272.1|7271.1|537
1701268500000|2023-11-29 14:35:00|7278.1|7277.1|7277.3|7276.3|7280.6|7279.6|7274.1|7273.1|438
1701268800000|2023-11-29 14:40:00|7277.6|7276.6|7268.1|7267.1|7278.1|7277.1|7268.1|7267.1|3067
1701269100000|2023-11-29 14:45:00|7268.3|7267.3|7264.6|7263.6|7269.1|7268.1|7263.8|7262.8|319
1701269400000|2023-11-29 14:50:00|7264.8|7263.8|7268.6|7267.6|7269.1|7268.1|7261.6|7260.6|546
1701269700000|2023-11-29 14:55:00|7268.3|7267.3|7269.6|7268.6|7271.1|7270.1|7268.3|7267.3|290
1701270000000|2023-11-29 15:00:00|7269.3|7268.3|7264.8|7263.8|7270.3|7269.3|7263.6|7262.6|260
1701270300000|2023-11-29 15:05:00|7265.1|7264.1|7261.8|7260.8|7265.3|7264.3|7259.1|7258.1|456
1701270600000|2023-11-29 15:10:00|7261.6|7260.6|7263.1|7262.1|7265.4|7264.4|7260.4|7259.4|468
1701270900000|2023-11-29 15:15:00|7263.4|7262.4|7263.9|7262.9|7267.4|7266.4|7263.1|7262.1|1348
1701271200000|2023-11-29 15:20:00|7263.6|7262.6|7261.1|7260.1|7267.4|7266.4|7260.6|7259.6|302
1701271500000|2023-11-29 15:25:00|7261.4|7260.4|7265.1|7264.1|7265.4|7264.4|7259.9|7258.9|314
1701271800000|2023-11-29 15:30:00|7265.4|7264.4|7265.9|7264.9|7269.4|7268.4|7262.6|7261.6|300
1701272100000|2023-11-29 15:35:00|7266.4|7265.4|7271.9|7270.9|7271.9|7270.9|7264.1|7263.1|338
1701272400000|2023-11-29 15:40:00|7272.1|7271.1|7276.4|7275.4|7276.6|7275.6|7271.4|7270.4|551
1701272700000|2023-11-29 15:45:00|7276.1|7275.1|7276.4|7275.4|7277.4|7276.4|7274.4|7273.4|1461
1701273000000|2023-11-29 15:50:00|7276.6|7275.6|7282.6|7281.6|7283.4|7282.4|7276.4|7275.4|495
1701273300000|2023-11-29 15:55:00|7282.9|7281.9|7281.4|7280.4|7283.9|7282.9|7280.9|7279.9|1452
1701273600000|2023-11-29 16:00:00|7281.6|7280.6|7280.6|7279.6|7283.4|7282.4|7279.6|7278.6|417
1701273900000|2023-11-29 16:05:00|7280.9|7279.9|7281.4|7280.4|7281.4|7280.4|7277.4|7276.4|534
1701274200000|2023-11-29 16:10:00|7281.1|7280.1|7277.6|7276.6|7281.9|7280.9|7276.9|7275.9|1816
1701274500000|2023-11-29 16:15:00|7277.9|7276.9|7274.4|7273.4|7278.4|7277.4|7272.6|7271.6|787
1701274800000|2023-11-29 16:20:00|7273.9|7272.9|7274.1|7273.1|7274.9|7273.9|7271.9|7270.9|663
1701275100000|2023-11-29 16:25:00|7273.9|7272.9|7273.4|7272.4|7275.4|7274.4|7272.9|7271.9|1118
1701275400000|2023-11-29 16:30:00|7273.9|7271.9|7270.4|7268.4|7275.9|7273.9|7269.4|7267.4|2103
1701275700000|2023-11-29 16:35:00|7270.9|7268.9|7275.4|7273.4|7275.4|7273.4|7270.1|7268.1|1192
1701276000000|2023-11-29 16:40:00|7275.6|7273.6|7277.6|7275.6|7279.9|7277.9|7274.4|7272.4|306
1701276300000|2023-11-29 16:45:00|7277.9|7275.9|7277.4|7275.4|7278.9|7276.9|7276.4|7274.4|120
1701276600000|2023-11-29 16:50:00|7277.1|7275.1|7279.9|7277.9|7280.4|7278.4|7274.9|7272.9|190
1701276900000|2023-11-29 16:55:00|7279.6|7277.6|7280.4|7278.4|7280.4|7278.4|7277.9|7275.9|78
1701277200000|2023-11-29 17:00:00|7280.1|7278.1|7277.4|7275.4|7280.1|7278.1|7276.4|7274.4|161
1701277500000|2023-11-29 17:05:00|7277.6|7275.6|7280.1|7278.1|7280.9|7278.9|7277.1|7275.1|129
1701277800000|2023-11-29 17:10:00|7280.4|7278.4|7280.6|7278.6|7281.4|7279.4|7278.9|7276.9|75
1701278100000|2023-11-29 17:15:00|7280.4|7278.4|7282.1|7280.1|7283.4|7281.4|7280.4|7278.4|140
1701278400000|2023-11-29 17:20:00|7281.9|7279.9|7281.9|7279.9|7283.1|7281.1|7281.6|7279.6|62
1701278700000|2023-11-29 17:25:00|7282.1|7280.1|7284.4|7282.4|7284.4|7282.4|7281.6|7279.6|130
1701279000000|2023-11-29 17:30:00|7284.6|7282.6|7284.4|7282.4|7285.6|7283.6|7283.9|7281.9|53
1701279300000|2023-11-29 17:35:00|7284.1|7282.1|7284.4|7282.4|7285.9|7283.9|7283.4|7281.4|99
1701279600000|2023-11-29 17:40:00|7284.1|7282.1|7283.6|7281.6|7284.4|7282.4|7282.4|7280.4|68
1701279900000|2023-11-29 17:45:00|7283.4|7281.4|7283.6|7281.6|7285.1|7283.1|7282.9|7280.9|54
1701280200000|2023-11-29 17:50:00|7283.9|7281.9|7283.9|7281.9|7284.9|7282.9|7282.4|7280.4|34
1701280500000|2023-11-29 17:55:00|7284.1|7282.1|7284.6|7282.6|7284.9|7282.9|7283.6|7281.6|40
1701280800000|2023-11-29 18:00:00|7284.9|7282.9|7284.4|7282.4|7286.4|7284.4|7283.9|7281.9|86
1701281100000|2023-11-29 18:05:00|7284.6|7282.6|7285.1|7283.1|7285.4|7283.4|7283.1|7281.1|50
1701281400000|2023-11-29 18:10:00|7284.9|7282.9|7284.1|7282.1|7285.9|7283.9|7283.4|7281.4|57
1701281700000|2023-11-29 18:15:00|7283.9|7281.9|7284.4|7282.4|7285.4|7283.4|7283.4|7281.4|39
1701282000000|2023-11-29 18:20:00|7284.1|7282.1|7284.4|7282.4|7285.4|7283.4|7283.9|7281.9|22
1701282300000|2023-11-29 18:25:00|7284.1|7282.1|7287.4|7285.4|7287.4|7285.4|7283.9|7281.9|26
1701282600000|2023-11-29 18:30:00|7287.1|7285.1|7281.9|7279.9|7287.1|7285.1|7280.9|7278.9|69
1701282900000|2023-11-29 18:35:00|7282.1|7280.1|7283.9|7281.9|7284.4|7282.4|7280.9|7278.9|41
1701283200000|2023-11-29 18:40:00|7284.1|7282.1|7284.9|7282.9|7285.4|7283.4|7283.9|7281.9|59
1701283500000|2023-11-29 18:45:00|7285.4|7283.4|7285.6|7283.6|7286.9|7284.9|7284.9|7282.9|94
1701283800000|2023-11-29 18:50:00|7285.4|7283.4|7287.6|7285.6|7287.6|7285.6|7285.4|7283.4|26
1701284100000|2023-11-29 18:55:00|7287.4|7285.4|7286.9|7284.9|7287.4|7285.4|7286.4|7284.4|32
1701284400000|2023-11-29 19:00:00|7286.6|7284.6|7285.1|7283.1|7287.4|7285.4|7284.6|7282.6|21
1701284700000|2023-11-29 19:05:00|7285.4|7283.4|7288.4|7286.4|7288.4|7286.4|7285.1|7283.1|36
1701285000000|2023-11-29 19:10:00|7288.1|7286.1|7288.4|7286.4|7289.9|7287.9|7287.9|7285.9|130
1701285300000|2023-11-29 19:15:00|7288.6|7286.6|7288.6|7286.6|7290.4|7288.4|7288.4|7286.4|76
1701285600000|2023-11-29 19:20:00|7288.4|7286.4|7287.4|7285.4|7290.1|7288.1|7287.4|7285.4|35
1701285900000|2023-11-29 19:25:00|7287.9|7285.9|7286.6|7284.6|7288.4|7286.4|7286.4|7284.4|49
1701286200000|2023-11-29 19:30:00|7286.4|7284.4|7284.1|7282.1|7286.4|7284.4|7283.4|7281.4|26
1701286500000|2023-11-29 19:35:00|7284.4|7282.4|7278.9|7276.9|7284.4|7282.4|7278.9|7276.9|132
1701286800000|2023-11-29 19:40:00|7278.6|7276.6|7279.1|7277.1|7280.9|7278.9|7278.4|7276.4|22
1701287100000|2023-11-29 19:45:00|7278.9|7276.9|7279.9|7277.9|7281.1|7279.1|7278.6|7276.6|42
1701287400000|2023-11-29 19:50:00|7279.6|7277.6|7280.9|7278.9|7281.4|7279.4|7279.4|7277.4|64
1701287700000|2023-11-29 19:55:00|7280.6|7278.6|7281.4|7279.4|7282.1|7280.1|7280.4|7278.4|22
1701288000000|2023-11-29 20:00:00|7281.6|7279.6|7280.6|7278.6|7281.9|7279.9|7280.4|7278.4|54
1701288300000|2023-11-29 20:05:00|7280.9|7278.9|7281.9|7279.9|7282.1|7280.1|7279.9|7277.9|58
1701288600000|2023-11-29 20:10:00|7281.6|7279.6|7278.9|7276.9|7281.9|7279.9|7278.9|7276.9|109
1701288900000|2023-11-29 20:15:00|7279.1|7277.1|7275.4|7273.4|7279.9|7277.9|7273.4|7271.4|137
1701289200000|2023-11-29 20:20:00|7275.1|7273.1|7271.9|7269.9|7275.4|7273.4|7271.6|7269.6|68
1701289500000|2023-11-29 20:25:00|7272.1|7270.1|7271.1|7269.1|7272.4|7270.4|7269.9|7267.9|70
1701289800000|2023-11-29 20:30:00|7271.4|7269.4|7271.1|7269.1|7272.1|7270.1|7270.6|7268.6|38
1701290100000|2023-11-29 20:35:00|7271.4|7269.4|7269.6|7267.6|7271.9|7269.9|7269.6|7267.6|68
1701290400000|2023-11-29 20:40:00|7269.9|7267.9|7272.6|7270.6|7272.9|7270.9|7269.1|7267.1|74
1701290700000|2023-11-29 20:45:00|7272.4|7270.4|7273.4|7271.4|7273.9|7271.9|7270.4|7268.4|62
1701291000000|2023-11-29 20:50:00|7273.1|7271.1|7274.9|7272.9|7275.4|7273.4|7272.4|7270.4|82
1701291300000|2023-11-29 20:55:00|7275.1|7273.1|7275.1|7273.1|7275.4|7273.4|7273.4|7271.4|60
1701291600000|2023-11-29 21:00:00|7275.4|7271.1|7281.6|7277.6|7282.1|7278.1|7275.1|7271.1|0
1701291900000|2023-11-29 21:05:00|7281.5|7277.5|7283.5|7279.5|7285.2|7281.2|7281.2|7277.2|0
1701292200000|2023-11-29 21:10:00|7283.6|7279.6|7283.9|7279.9|7284.8|7280.8|7283.6|7279.6|0
1701292500000|2023-11-29 21:15:00|7283.6|7279.6|7283.9|7279.9|7284.8|7280.8|7283.6|7279.6|0
1701292800000|2023-11-29 21:20:00|7283.6|7279.6|7285.1|7281.1|7286.2|7282.2|7283.6|7279.6|0
1701293100000|2023-11-29 21:25:00|7284.7|7280.7|7284.1|7280.1|7285.6|7281.6|7284.1|7280.1|0
1701293400000|2023-11-29 21:30:00|7284.2|7280.2|7283.8|7279.8|7284.6|7280.6|7283.8|7279.8|0
1701293700000|2023-11-29 21:35:00|7283.4|7279.4|7280.5|7276.5|7283.4|7279.4|7280.5|7276.5|0
1701294000000|2023-11-29 21:40:00|7280.8|7276.8|7279.6|7275.6|7280.8|7276.8|7279.2|7275.2|0
1701294300000|2023-11-29 21:45:00|7279.4|7275.4|7279.9|7275.9|7280.4|7276.4|7279.4|7275.4|0
1701294600000|2023-11-29 21:50:00|7279.6|7275.6|7279.3|7275.3|7280|7276|7279.3|7275.3|0
1701294900000|2023-11-29 21:55:00|7278.8|7274.8|7279.3|7275.3|7279.5|7275.5|7277.6|7273.6|0
1701295200000|2023-11-29 22:00:00|7279.2|7275.2|7279.4|7275.4|7279.8|7275.8|7278.6|7274.6|0
1701295500000|2023-11-29 22:05:00|7279.1|7275.1|7278.3|7274.3|7279.4|7275.4|7278.1|7274.1|0
1701295800000|2023-11-29 22:10:00|7278.4|7274.4|7278.8|7274.8|7279.1|7275.1|7278.4|7274.4|0
1701296100000|2023-11-29 22:15:00|7278.9|7274.9|7278.4|7274.4|7278.9|7274.9|7278.4|7274.4|0
1701296400000|2023-11-29 22:20:00|7278.6|7274.6|7278.4|7274.4|7278.6|7274.6|7278.4|7274.4|0
1701296700000|2023-11-29 22:25:00|7278.8|7274.8|7278.6|7274.6|7278.9|7274.9|7278.4|7274.4|0
1701297000000|2023-11-29 22:30:00|7278.4|7274.4|7278.4|7274.4|7279.6|7275.6|7278.1|7274.1|0
1701297300000|2023-11-29 22:35:00|7278.3|7274.3|7278.6|7274.6|7278.7|7274.7|7278.3|7274.3|0
1701297600000|2023-11-29 22:40:00|7278.7|7274.7|7278.7|7274.7|7278.8|7274.8|7278.7|7274.7|0
1701297900000|2023-11-29 22:45:00|7279|7275|7279.5|7275.5|7279.7|7275.7|7279|7275|0
1701298200000|2023-11-29 22:50:00|7279.3|7275.3|7279.5|7275.5|7279.5|7275.5|7279.3|7275.3|0
1701298500000|2023-11-29 22:55:00|7279.3|7275.3|7279.2|7275.2|7279.3|7275.3|7279|7275|0
1701298800000|2023-11-29 23:00:00|7280.5|7276.5|7279|7275|7280.5|7276.5|7277.8|7273.8|0
1701299100000|2023-11-29 23:05:00|7278.8|7274.8|7278.2|7274.2|7279|7275|7277.8|7273.8|0
1701299400000|2023-11-29 23:10:00|7277.8|7273.8|7277.9|7273.9|7278.7|7274.7|7277.8|7273.8|0
1701299700000|2023-11-29 23:15:00|7277.6|7273.6|7278.3|7274.3|7278.3|7274.3|7277.1|7273.1|0
1701300000000|2023-11-29 23:20:00|7278.8|7274.8|7279.1|7275.1|7279.6|7275.6|7278.3|7274.3|0
1701300300000|2023-11-29 23:25:00|7279.6|7275.6|7280.3|7276.3|7281.1|7277.1|7279.6|7275.6|0
1701300600000|2023-11-29 23:30:00|7279.9|7275.9|7279.1|7275.1|7280.3|7276.3|7279.1|7275.1|0
1701300900000|2023-11-29 23:35:00|7279.6|7275.6|7279.1|7275.1|7279.6|7275.6|7279.1|7275.1|0
1701301200000|2023-11-29 23:40:00|7279.6|7275.6|7279.1|7275.1|7279.6|7275.6|7279.1|7275.1|0
1701301500000|2023-11-29 23:45:00|7278.7|7274.7|7278.3|7274.3|7278.7|7274.7|7277.9|7273.9|0
1701301800000|2023-11-29 23:50:00|7278.2|7274.2|7277.2|7273.2|7278.3|7274.3|7277.2|7273.2|0
1701302100000|2023-11-29 23:55:00|7277.7|7273.7|7279.2|7275.2|7279.2|7275.2|7277.7|7273.7|0
1701302400000|2023-11-30 00:00:00|7278.8|7274.8|7280|7276|7280.3|7276.3|7278.8|7274.8|0
1701302700000|2023-11-30 00:05:00|7279.7|7275.7|7279.7|7275.7|7280.3|7276.3|7279.2|7275.2|0
1701303000000|2023-11-30 00:10:00|7279.2|7275.2|7277.2|7273.2|7279.2|7275.2|7277.2|7273.2|0
1701303300000|2023-11-30 00:15:00|7277.7|7273.7|7275.3|7272.3|7277.7|7274.2|7272|7269|0
1701303600000|2023-11-30 00:20:00|7275.2|7272.2|7273.7|7270.7|7275.3|7272.3|7273.6|7270.6|0
1701303900000|2023-11-30 00:25:00|7272.1|7269.1|7270.5|7267.5|7272.1|7269.1|7270.5|7267.5|0
1701304200000|2023-11-30 00:30:00|7272.1|7269.1|7273.7|7270.7|7273.7|7270.7|7270.5|7267.5|0
1701304500000|2023-11-30 00:35:00|7275.3|7272.3|7275.4|7272.4|7277|7274|7273.7|7270.7|0
1701304800000|2023-11-30 00:40:00|7273.8|7270.8|7277|7274|7277|7274|7273.8|7270.8|0
1701305100000|2023-11-30 00:45:00|7278.6|7275.6|7277|7274|7278.6|7275.6|7277|7274|0
1701305400000|2023-11-30 00:50:00|7278.6|7275.6|7278.6|7275.6|7278.7|7275.7|7277|7274|0
1701305700000|2023-11-30 00:55:00|7277|7274|7277|7274|7277|7274|7275.3|7272.3|0
1701306000000|2023-11-30 01:00:00|7276.9|7273.9|7275.3|7272.3|7277|7274|7275.3|7272.3|0
1701306300000|2023-11-30 01:05:00|7273.7|7270.7|7273.7|7270.7|7273.7|7270.7|7273.7|7270.7|0
1701306900000|2023-11-30 01:15:00|7275.3|7272.3|7272.1|7269.1|7275.3|7272.3|7272.1|7269.1|0
1701307200000|2023-11-30 01:20:00|7273.7|7270.7|7277|7274|7277|7274|7273.7|7270.7|0
1701307500000|2023-11-30 01:25:00|7275.4|7272.4|7275.3|7272.3|7275.4|7272.4|7275.3|7272.3|0
1701307800000|2023-11-30 01:30:00|7274.5|7271.5|7273.7|7270.7|7274.5|7271.5|7272|7269|0
1701308100000|2023-11-30 01:35:00|7272.1|7269.1|7270.5|7267.5|7273.7|7270.7|7270.4|7267.4|0
1701308400000|2023-11-30 01:40:00|7270.6|7267.6|7272.2|7269.2|7273.8|7270.8|7270.5|7267.5|0
1701308700000|2023-11-30 01:45:00|7275.4|7272.4|7273.8|7270.8|7275.4|7272.4|7273.8|7270.8|0
1701309000000|2023-11-30 01:50:00|7272.2|7269.2|7268.9|7265.9|7273.8|7270.8|7268.9|7265.9|0
1701309300000|2023-11-30 01:55:00|7270.5|7267.5|7272.1|7269.1|7272.2|7269.2|7268.9|7265.9|0
1701309600000|2023-11-30 02:00:00|7270.5|7267.5|7273.8|7270.8|7275.4|7272.4|7270.5|7267.5|0
1701309900000|2023-11-30 02:05:00|7275.4|7272.4|7275.4|7272.4|7275.4|7272.4|7273.8|7270.8|0
1701310200000|2023-11-30 02:10:00|7277|7274|7278.7|7275.7|7278.7|7275.7|7277|7274|0
1701310500000|2023-11-30 02:15:00|7277.9|7274.9|7277|7274|7278.7|7275.7|7277|7274|0
1701310800000|2023-11-30 02:20:00|7275.4|7272.4|7275.4|7272.4|7275.4|7272.4|7273.8|7270.8|0
1701311100000|2023-11-30 02:25:00|7274.6|7271.6|7275.4|7272.4|7275.4|7272.4|7273.8|7270.8|0
1701311400000|2023-11-30 02:30:00|7276.2|7273.2|7275.4|7272.4|7277|7274|7275.4|7272.4|0
1701311700000|2023-11-30 02:35:00|7277|7274|7275.4|7272.4|7277|7274|7273.8|7270.8|0
1701312000000|2023-11-30 02:40:00|7274.6|7271.6|7275.4|7272.4|7275.4|7272.4|7273.8|7270.8|0
1701312300000|2023-11-30 02:45:00|7273.8|7270.8|7278.7|7275.7|7278.8|7275.8|7273.8|7270.8|0
1701312600000|2023-11-30 02:50:00|7280.3|7277.3|7281.9|7278.9|7281.9|7278.9|7280.3|7277.3|0
1701312900000|2023-11-30 02:55:00|7280.3|7277.3|7283.7|7280.7|7283.7|7280.7|7280.3|7277.3|0
1701313200000|2023-11-30 03:00:00|7282.1|7279.1|7280.5|7277.5|7283.7|7280.7|7280.5|7277.5|0
1701313500000|2023-11-30 03:05:00|7280.4|7277.4|7280.5|7277.5|7280.5|7277.5|7280.4|7277.4|0
1701313800000|2023-11-30 03:10:00|7281.3|7278.3|7280.4|7277.4|7282.1|7279.1|7280.4|7277.4|0
1701314100000|2023-11-30 03:15:00|7278.8|7275.8|7280.4|7277.4|7280.4|7277.4|7278.8|7275.8|0
1701314400000|2023-11-30 03:20:00|7278.8|7275.8|7280.4|7277.4|7280.4|7277.4|7278.8|7275.8|0
1701314700000|2023-11-30 03:25:00|7280.5|7277.5|7280.4|7277.4|7280.5|7277.5|7280.4|7277.4|0
1701315000000|2023-11-30 03:30:00|7280.5|7277.5|7280.4|7277.4|7280.5|7277.5|7280.4|7277.4|0
1701315300000|2023-11-30 03:35:00|7280.5|7277.5|7282.1|7279.1|7282.1|7279.1|7280.4|7277.4|0
1701315600000|2023-11-30 03:40:00|7283.7|7280.7|7283.7|7280.7|7283.7|7280.7|7282.1|7279.1|0
1701315900000|2023-11-30 03:45:00|7283.6|7280.6|7283.6|7280.6|7283.6|7280.6|7282|7279|0
1701316200000|2023-11-30 03:50:00|7282|7279|7280.3|7277.3|7283.6|7280.6|7280.3|7277.3|0
1701316500000|2023-11-30 03:55:00|7282|7279|7282|7279|7282|7279|7280.3|7277.3|0
1701317400000|2023-11-30 04:10:00|7281.9|7278.9|7283.6|7280.6|7283.6|7280.6|7280.3|7277.3|0
1701317700000|2023-11-30 04:15:00|7283.3|7280.3|7281.7|7278.7|7283.3|7280.3|7281.7|7278.7|0
1701318000000|2023-11-30 04:20:00|7283.3|7280.3|7281.7|7278.7|7283.3|7280.3|7281.7|7278.7|0
1701318300000|2023-11-30 04:25:00|7283.3|7280.3|7283.3|7280.3|7283.3|7280.3|7283.3|7280.3|0
1701318900000|2023-11-30 04:35:00|7284.9|7281.9|7283.3|7280.3|7284.9|7281.9|7283.3|7280.3|0
1701319200000|2023-11-30 04:40:00|7283.4|7280.4|7283.5|7280.5|7283.5|7280.5|7283.3|7280.3|0
1701319500000|2023-11-30 04:45:00|7285.1|7282.1|7285.1|7282.1|7285.1|7282.1|7285.1|7282.1|0
1701319800000|2023-11-30 04:50:00|7283.5|7280.5|7285.1|7282.1|7285.1|7282.1|7283.5|7280.5|0
1701320100000|2023-11-30 04:55:00|7283.5|7280.5|7283.5|7280.5|7285.1|7282.1|7283.5|7280.5|0
1701320400000|2023-11-30 05:00:00|7281.9|7278.9|7281.9|7278.9|7281.9|7278.9|7281.9|7278.9|0
1701320700000|2023-11-30 05:05:00|7281.8|7278.8|7285.4|7282.4|7287|7284|7280.2|7277.2|0
1701321000000|2023-11-30 05:10:00|7285.3|7282.3|7287|7284|7288.6|7285.6|7285.3|7282.3|0
1701321300000|2023-11-30 05:15:00|7288.6|7285.6|7290.4|7287.4|7290.4|7287.4|7288.6|7285.6|0
1701321600000|2023-11-30 05:20:00|7290.3|7287.3|7290.1|7287.1|7292|7289|7290.1|7287.1|0
1701321900000|2023-11-30 05:25:00|7289.3|7286.3|7288.5|7285.5|7289.3|7286.3|7286.9|7283.9|0
1701322200000|2023-11-30 05:30:00|7286.9|7283.9|7286.9|7283.9|7286.9|7283.9|7286.8|7283.8|0
1701322500000|2023-11-30 05:35:00|7286.8|7283.8|7288.4|7285.4|7288.4|7285.4|7286.8|7283.8|0
1701322800000|2023-11-30 05:40:00|7286.8|7283.8|7286.8|7283.8|7286.8|7283.8|7286.8|7283.8|0
1701323100000|2023-11-30 05:45:00|7286.9|7283.9|7283.6|7280.6|7286.9|7283.9|7283.6|7280.6|0
1701323400000|2023-11-30 05:50:00|7285.2|7282.2|7285.3|7282.3|7286.9|7283.9|7285.2|7282.2|0
1701323700000|2023-11-30 05:55:00|7286.9|7283.9|7287|7284|7288.6|7285.6|7286.9|7283.9|0
1701324000000|2023-11-30 06:00:00|7286.9|7283.9|7290.3|7287.3|7290.4|7287.4|7286.9|7283.9|0
1701324300000|2023-11-30 06:05:00|7291.9|7288.9|7291.9|7288.9|7291.9|7288.9|7291.9|7288.9|0
1701324600000|2023-11-30 06:10:00|7290.3|7287.3|7290.2|7287.2|7290.3|7287.3|7290.1|7287.1|0
1701324900000|2023-11-30 06:15:00|7291.8|7288.8|7290.2|7287.2|7291.8|7288.8|7290.2|7287.2|0
1701325200000|2023-11-30 06:20:00|7291.8|7288.8|7290.2|7287.2|7291.8|7288.8|7290.2|7287.2|0
1701325500000|2023-11-30 06:25:00|7288.6|7285.6|7288.5|7285.5|7288.6|7285.6|7287|7284|0
1701325800000|2023-11-30 06:30:00|7286.9|7283.9|7289|7286|7289|7286|7286.9|7283.9|0
1701326100000|2023-11-30 06:35:00|7290.6|7287.6|7290.7|7287.7|7290.7|7287.7|7290.6|7287.6|0
1701326400000|2023-11-30 06:40:00|7290.6|7287.6|7289.1|7286.1|7292.3|7289.3|7289.1|7286.1|0
1701326700000|2023-11-30 06:45:00|7290.7|7287.7|7289.1|7286.1|7290.7|7287.7|7289.1|7286.1|0
1701327000000|2023-11-30 06:50:00|7287.5|7284.5|7285.8|7282.8|7289.1|7286.1|7285.8|7282.8|0
1701327300000|2023-11-30 06:55:00|7286.6|7283.6|7287.4|7284.4|7287.4|7284.4|7285.8|7282.8|0
1701327600000|2023-11-30 07:00:00|7285.8|7282.8|7282.4|7280.4|7286.9|7284.9|7279.4|7277.4|292
1701327900000|2023-11-30 07:05:00|7282.6|7280.6|7281.1|7279.1|7283.4|7281.4|7280.4|7278.4|74
1701328200000|2023-11-30 07:10:00|7281.4|7279.4|7280.1|7278.1|7281.4|7279.4|7279.4|7277.4|127
1701328500000|2023-11-30 07:15:00|7279.9|7277.9|7283.4|7281.4|7283.4|7281.4|7279.1|7277.1|96
1701328800000|2023-11-30 07:20:00|7283.6|7281.6|7279.9|7277.9|7283.9|7281.9|7279.9|7277.9|61
1701329100000|2023-11-30 07:25:00|7279.6|7277.6|7278.6|7276.6|7280.6|7278.6|7278.4|7276.4|43
1701329400000|2023-11-30 07:30:00|7278.4|7276.4|7278.1|7276.1|7279.9|7277.9|7277.6|7275.6|103
1701329700000|2023-11-30 07:35:00|7278.4|7276.4|7278.1|7276.1|7278.9|7276.9|7277.4|7275.4|29
1701330000000|2023-11-30 07:40:00|7277.9|7275.9|7272.6|7270.6|7277.9|7275.9|7272.4|7270.4|235
1701330300000|2023-11-30 07:45:00|7272.9|7270.9|7278.1|7276.1|7278.6|7276.6|7272.6|7270.6|156
1701330600000|2023-11-30 07:50:00|7278.4|7276.4|7275.1|7273.1|7278.6|7276.6|7273.6|7271.6|86
1701330900000|2023-11-30 07:55:00|7275.4|7273.4|7274.6|7272.6|7275.9|7273.9|7272.9|7270.9|131
1701331200000|2023-11-30 08:00:00|7274.1|7273.1|7275.4|7274.4|7281.1|7280.1|7270.1|7269.1|1732
1701331500000|2023-11-30 08:05:00|7275.1|7274.1|7284.9|7283.9|7287.1|7286.1|7274.1|7273.1|1181
1701331800000|2023-11-30 08:10:00|7284.4|7283.4|7277.6|7276.6|7287.4|7286.4|7273.9|7272.9|711
1701332100000|2023-11-30 08:15:00|7277.9|7276.9|7282.4|7281.4|7284.9|7283.9|7277.9|7276.9|587
1701332400000|2023-11-30 08:20:00|7282.9|7281.9|7283.1|7282.1|7283.9|7282.9|7277.6|7276.6|350
1701332700000|2023-11-30 08:25:00|7282.9|7281.9|7272.1|7271.1|7282.9|7281.9|7271.6|7270.6|589
1701333000000|2023-11-30 08:30:00|7272.4|7271.4|7272.1|7271.1|7277.9|7276.9|7271.6|7270.6|464
1701333300000|2023-11-30 08:35:00|7271.9|7270.9|7266.6|7265.6|7274.1|7273.1|7265.4|7264.4|575
1701333600000|2023-11-30 08:40:00|7266.4|7265.4|7259.4|7258.4|7266.6|7265.6|7258.4|7257.4|954
1701333900000|2023-11-30 08:45:00|7259.6|7258.6|7255.4|7254.4|7261.1|7260.1|7254.6|7253.6|390
1701334200000|2023-11-30 08:50:00|7255.6|7254.6|7257.6|7256.6|7257.6|7256.6|7252.9|7251.9|404
1701334500000|2023-11-30 08:55:00|7257.9|7256.9|7259.4|7258.4|7261.1|7260.1|7255.4|7254.4|432
1701334800000|2023-11-30 09:00:00|7259.6|7258.6|7264.9|7263.9|7267.4|7266.4|7259.4|7258.4|409
1701335100000|2023-11-30 09:05:00|7265.1|7264.1|7272.6|7271.6|7275.4|7274.4|7264.9|7263.9|276
1701335400000|2023-11-30 09:10:00|7272.4|7271.4|7277.4|7276.4|7278.9|7277.9|7272.4|7271.4|315
1701335700000|2023-11-30 09:15:00|7277.6|7276.6|7277.6|7276.6|7278.4|7277.4|7275.4|7274.4|287
1701336000000|2023-11-30 09:20:00|7277.9|7276.9|7279.9|7278.9|7282.4|7281.4|7277.6|7276.6|292
1701336300000|2023-11-30 09:25:00|7280.1|7279.1|7278.1|7277.1|7280.1|7279.1|7276.9|7275.9|137
1701336600000|2023-11-30 09:30:00|7278.4|7277.4|7277.4|7276.4|7281.9|7280.9|7276.6|7275.6|193
1701336900000|2023-11-30 09:35:00|7277.6|7276.6|7275.9|7274.9|7279.4|7278.4|7275.9|7274.9|149
1701337200000|2023-11-30 09:40:00|7276.1|7275.1|7276.1|7275.1|7277.6|7276.6|7273.9|7272.9|162
1701337500000|2023-11-30 09:45:00|7275.9|7274.9|7275.9|7274.9|7276.4|7275.4|7272.9|7271.9|118
1701337800000|2023-11-30 09:50:00|7275.6|7274.6|7276.9|7275.9|7277.9|7276.9|7274.9|7273.9|166
1701338100000|2023-11-30 09:55:00|7277.1|7276.1|7277.6|7276.6|7277.6|7276.6|7275.6|7274.6|174
1701338400000|2023-11-30 10:00:00|7277.9|7276.9|7276.6|7275.6|7280.4|7279.4|7274.9|7273.9|434
1701338700000|2023-11-30 10:05:00|7276.4|7275.4|7279.4|7278.4|7280.4|7279.4|7274.1|7273.1|246
1701339000000|2023-11-30 10:10:00|7279.6|7278.6|7281.4|7280.4|7283.9|7282.9|7279.4|7278.4|373
1701339300000|2023-11-30 10:15:00|7281.6|7280.6|7278.4|7277.4|7281.9|7280.9|7276.9|7275.9|346
1701339600000|2023-11-30 10:20:00|7278.6|7277.6|7282.4|7281.4|7283.4|7282.4|7278.4|7277.4|232
1701339900000|2023-11-30 10:25:00|7282.1|7281.1|7284.6|7283.6|7284.9|7283.9|7280.9|7279.9|224
1701340200000|2023-11-30 10:30:00|7284.4|7283.4|7290.4|7289.4|7290.4|7289.4|7283.1|7282.1|436
1701340500000|2023-11-30 10:35:00|7290.1|7289.1|7290.9|7289.9|7291.1|7290.1|7287.4|7286.4|239
1701340800000|2023-11-30 10:40:00|7290.6|7289.6|7286.4|7285.4|7291.1|7290.1|7285.9|7284.9|213
1701341100000|2023-11-30 10:45:00|7286.6|7285.6|7294.3|7293.3|7294.3|7293.3|7286.4|7285.4|195
1701341400000|2023-11-30 10:50:00|7294|7293|7294|7293|7294.8|7293.8|7292|7291|260
1701341700000|2023-11-30 10:55:00|7293.8|7292.8|7292.3|7291.3|7294|7293|7291.8|7290.8|239
1701342000000|2023-11-30 11:00:00|7292.8|7291.8|7294.3|7293.3|7295|7294|7292.3|7291.3|145
1701342300000|2023-11-30 11:05:00|7294|7293|7295.3|7294.3|7295.8|7294.8|7292.3|7291.3|199
1701342600000|2023-11-30 11:10:00|7295.5|7294.5|7297.8|7296.8|7298.8|7297.8|7295.5|7294.5|217
1701342900000|2023-11-30 11:15:00|7298|7297|7296.8|7295.8|7298.3|7297.3|7294.3|7293.3|176
1701343200000|2023-11-30 11:20:00|7297|7296|7295.3|7294.3|7297.8|7296.8|7293.3|7292.3|193
1701343500000|2023-11-30 11:25:00|7295.8|7294.8|7299.5|7298.5|7299.8|7298.8|7295.8|7294.8|226
1701343800000|2023-11-30 11:30:00|7299.8|7298.8|7297|7296|7299.8|7298.8|7297|7296|147
1701344100000|2023-11-30 11:35:00|7297.3|7296.3|7300.8|7299.8|7300.8|7299.8|7296.8|7295.8|164
1701344400000|2023-11-30 11:40:00|7300.5|7299.5|7299|7298|7302|7301|7298.8|7297.8|183
1701344700000|2023-11-30 11:45:00|7299.3|7298.3|7299.3|7298.3|7300.3|7299.3|7298.3|7297.3|111
1701345000000|2023-11-30 11:50:00|7299|7298|7301.3|7300.3|7301.3|7300.3|7297.8|7296.8|147
1701345300000|2023-11-30 11:55:00|7301.5|7300.5|7299.3|7298.3|7301.8|7300.8|7298.3|7297.3|121
1701345600000|2023-11-30 12:00:00|7299.5|7298.5|7303|7302|7304.3|7303.3|7299.5|7298.5|321
1701345900000|2023-11-30 12:05:00|7303.3|7302.3|7303.8|7302.8|7304|7303|7302.3|7301.3|141
1701346200000|2023-11-30 12:10:00|7304|7303|7304.5|7303.5|7304.8|7303.8|7302.3|7301.3|1114
1701346500000|2023-11-30 12:15:00|7304.8|7303.8|7307.5|7306.5|7307.8|7306.8|7302.8|7301.8|240
1701346800000|2023-11-30 12:20:00|7307.3|7306.3|7307.3|7306.3|7307.5|7306.5|7304.5|7303.5|184
1701347100000|2023-11-30 12:25:00|7307.5|7306.5|7308.5|7307.5|7308.8|7307.8|7307.3|7306.3|184
1701347400000|2023-11-30 12:30:00|7308.3|7307.3|7309.8|7308.8|7310.3|7309.3|7307.3|7306.3|163
1701347700000|2023-11-30 12:35:00|7309.5|7308.5|7310.3|7309.3|7311|7310|7309.3|7308.3|176
1701348000000|2023-11-30 12:40:00|7310.7|7309.7|7313.7|7312.7|7314.4|7313.4|7310.7|7309.7|293
1701348300000|2023-11-30 12:45:00|7313.4|7312.4|7314.7|7313.7|7314.7|7313.7|7312.2|7311.2|188
1701348600000|2023-11-30 12:50:00|7314.4|7313.4|7310.2|7309.2|7314.7|7313.7|7310.2|7309.2|244
1701348900000|2023-11-30 12:55:00|7310.4|7309.4|7310.9|7309.9|7311.4|7310.4|7309.2|7308.2|271
1701349200000|2023-11-30 13:00:00|7311.2|7310.2|7309.2|7308.2|7311.2|7310.2|7308.2|7307.2|129
1701349500000|2023-11-30 13:05:00|7309.4|7308.4|7310.2|7309.2|7310.7|7309.7|7309.2|7308.2|102
1701349800000|2023-11-30 13:10:00|7310.4|7309.4|7313.2|7312.2|7313.2|7312.2|7310.2|7309.2|160
1701350100000|2023-11-30 13:15:00|7313.4|7312.4|7315.4|7314.4|7315.7|7314.7|7312.2|7311.2|1179
1701350400000|2023-11-30 13:20:00|7315.2|7314.2|7314.7|7313.7|7315.7|7314.7|7313.2|7312.2|114
1701350700000|2023-11-30 13:25:00|7314.4|7313.4|7319.9|7318.9|7320.7|7319.7|7314.2|7313.2|248
1701351000000|2023-11-30 13:30:00|7319.7|7318.7|7313.2|7312.2|7319.7|7318.7|7312.2|7311.2|399
1701351300000|2023-11-30 13:35:00|7313.4|7312.4|7315.9|7314.9|7316.9|7315.9|7312.7|7311.7|205
1701351600000|2023-11-30 13:40:00|7316.2|7315.2|7317.2|7316.2|7318.2|7317.2|7313.2|7312.2|189
1701351900000|2023-11-30 13:45:00|7316.9|7315.9|7317.7|7316.7|7320.2|7319.2|7316.7|7315.7|263
1701352200000|2023-11-30 13:50:00|7317.4|7316.4|7312.7|7311.7|7317.7|7316.7|7309.9|7308.9|286
1701352500000|2023-11-30 13:55:00|7312.4|7311.4|7310.7|7309.7|7312.7|7311.7|7308.2|7307.2|297
1701352800000|2023-11-30 14:00:00|7310.9|7309.9|7305.9|7304.9|7310.9|7309.9|7303.9|7302.9|426
1701353100000|2023-11-30 14:05:00|7305.7|7304.7|7305.2|7304.2|7307.7|7306.7|7304.7|7303.7|230
1701353400000|2023-11-30 14:10:00|7305.4|7304.4|7307.7|7306.7|7308.2|7307.2|7304.2|7303.2|191
1701353700000|2023-11-30 14:15:00|7307.9|7306.9|7308.7|7307.7|7309.2|7308.2|7307.2|7306.2|228
1701354000000|2023-11-30 14:20:00|7308.9|7307.9|7310.2|7309.2|7310.7|7309.7|7307.7|7306.7|185
1701354300000|2023-11-30 14:25:00|7309.9|7308.9|7309.7|7308.7|7311.9|7310.9|7308.4|7307.4|284
1701354600000|2023-11-30 14:30:00|7309.2|7308.2|7303.2|7302.2|7310.2|7309.2|7302.7|7301.7|553
1701354900000|2023-11-30 14:35:00|7303.4|7302.4|7302.2|7301.2|7303.7|7302.7|7298.2|7297.2|691
1701355200000|2023-11-30 14:40:00|7301.7|7300.7|7304.7|7303.7|7306.4|7305.4|7299.7|7298.7|469
1701355500000|2023-11-30 14:45:00|7304.4|7303.4|7301.7|7300.7|7304.7|7303.7|7297.7|7296.7|709
1701355800000|2023-11-30 14:50:00|7301.9|7300.9|7313.2|7312.2|7313.7|7312.7|7301.4|7300.4|427
1701356100000|2023-11-30 14:55:00|7313.4|7312.4|7312.2|7311.2|7314.2|7313.2|7309.2|7308.2|383
1701356400000|2023-11-30 15:00:00|7312.9|7311.9|7305.9|7304.9|7312.9|7311.9|7304.4|7303.4|516
1701356700000|2023-11-30 15:05:00|7306.2|7305.2|7305.4|7304.4|7310.2|7309.2|7303.7|7302.7|407
1701357000000|2023-11-30 15:10:00|7305.6|7304.6|7311.9|7310.9|7312.9|7311.9|7304.9|7303.9|499
1701357300000|2023-11-30 15:15:00|7311.6|7310.6|7315.4|7314.4|7316.9|7315.9|7310.9|7309.9|528
1701357600000|2023-11-30 15:20:00|7315.1|7314.1|7316.9|7315.9|7318.9|7317.9|7313.6|7312.6|393
1701357900000|2023-11-30 15:25:00|7316.6|7315.6|7314.4|7313.4|7317.4|7316.4|7312.4|7311.4|449
1701358200000|2023-11-30 15:30:00|7314.9|7313.9|7317.4|7316.4|7317.9|7316.9|7312.9|7311.9|439
1701358500000|2023-11-30 15:35:00|7316.9|7315.9|7311.9|7310.9|7317.6|7316.6|7309.9|7308.9|341
1701358800000|2023-11-30 15:40:00|7312.1|7311.1|7314.1|7313.1|7316.4|7315.4|7311.9|7310.9|318
1701359100000|2023-11-30 15:45:00|7313.9|7312.9|7309.9|7308.9|7314.4|7313.4|7307.9|7306.9|426
1701359400000|2023-11-30 15:50:00|7307.9|7306.9|7304.9|7303.9|7310.4|7309.4|7303.4|7302.4|857
1701359700000|2023-11-30 15:55:00|7305.1|7304.1|7308.4|7307.4|7308.4|7307.4|7303.1|7302.1|619
1701360000000|2023-11-30 16:00:00|7308.1|7307.1|7306.4|7305.4|7309.9|7308.9|7305.9|7304.9|871
1701360300000|2023-11-30 16:05:00|7306.1|7305.1|7313.4|7312.4|7314.9|7313.9|7305.9|7304.9|693
1701360600000|2023-11-30 16:10:00|7313.9|7312.9|7320.9|7319.9|7321.6|7320.6|7313.6|7312.6|595
1701360900000|2023-11-30 16:15:00|7320.4|7319.4|7316.1|7315.1|7322.6|7321.6|7315.9|7314.9|795
1701361200000|2023-11-30 16:20:00|7315.9|7314.9|7313.9|7312.9|7315.9|7314.9|7312.9|7311.9|665
1701361500000|2023-11-30 16:25:00|7313.4|7312.4|7313.4|7312.4|7315.9|7314.9|7313.4|7312.4|895
1701361800000|2023-11-30 16:30:00|7314.1|7312.1|7312.4|7310.4|7316.9|7314.9|7308.6|7306.6|5860
1701362100000|2023-11-30 16:35:00|7311.9|7309.9|7311.4|7309.4|7313.6|7311.6|7309.4|7307.4|2442
1701362400000|2023-11-30 16:40:00|7311.1|7309.1|7311.9|7309.9|7312.4|7310.4|7310.4|7308.4|1483
1701362700000|2023-11-30 16:45:00|7312.1|7310.1|7311.9|7309.9|7312.9|7310.9|7309.9|7307.9|275
1701363000000|2023-11-30 16:50:00|7311.6|7309.6|7308.9|7306.9|7311.9|7309.9|7307.9|7305.9|171
1701363300000|2023-11-30 16:55:00|7309.1|7307.1|7306.4|7304.4|7309.9|7307.9|7305.4|7303.4|129
1701363600000|2023-11-30 17:00:00|7306.1|7304.1|7310.6|7308.6|7310.9|7308.9|7305.4|7303.4|178
1701363900000|2023-11-30 17:05:00|7310.9|7308.9|7311.6|7309.6|7312.4|7310.4|7310.4|7308.4|91
1701364200000|2023-11-30 17:10:00|7311.4|7309.4|7311.4|7309.4|7312.4|7310.4|7309.9|7307.9|87
1701364500000|2023-11-30 17:15:00|7310.9|7308.9|7308.9|7306.9|7311.6|7309.6|7308.4|7306.4|144
1701364800000|2023-11-30 17:20:00|7308.6|7306.6|7310.4|7308.4|7311.4|7309.4|7307.4|7305.4|173
1701365100000|2023-11-30 17:25:00|7310.6|7308.6|7312.1|7310.1|7312.6|7310.6|7310.4|7308.4|115
1701365400000|2023-11-30 17:30:00|7311.9|7309.9|7311.4|7309.4|7314.4|7312.4|7310.4|7308.4|70
1701365700000|2023-11-30 17:35:00|7311.1|7309.1|7310.9|7308.9|7312.9|7310.9|7310.9|7308.9|85
1701366000000|2023-11-30 17:40:00|7311.1|7309.1|7316.4|7314.4|7316.4|7314.4|7310.9|7308.9|122
1701366300000|2023-11-30 17:45:00|7316.1|7314.1|7316.4|7314.4|7317.9|7315.9|7315.9|7313.9|98
1701366600000|2023-11-30 17:50:00|7316.6|7314.6|7315.6|7313.6|7317.9|7315.9|7315.4|7313.4|131
1701366900000|2023-11-30 17:55:00|7315.9|7313.9|7317.9|7315.9|7317.9|7315.9|7315.4|7313.4|61
1701367200000|2023-11-30 18:00:00|7317.6|7315.6|7317.9|7315.9|7318.9|7316.9|7316.9|7314.9|99
1701367500000|2023-11-30 18:05:00|7317.6|7315.6|7314.6|7312.6|7318.4|7316.4|7314.4|7312.4|121
1701367800000|2023-11-30 18:10:00|7314.9|7312.9|7316.9|7314.9|7317.4|7315.4|7314.9|7312.9|65
1701368100000|2023-11-30 18:15:00|7317.4|7315.4|7317.4|7315.4|7318.4|7316.4|7317.4|7315.4|65
1701368400000|2023-11-30 18:20:00|7317.6|7315.6|7317.9|7315.9|7318.6|7316.6|7316.9|7314.9|182
1701368700000|2023-11-30 18:25:00|7317.6|7315.6|7314.9|7312.9|7317.9|7315.9|7314.9|7312.9|64
1701369000000|2023-11-30 18:30:00|7315.1|7313.1|7315.9|7313.9|7316.4|7314.4|7311.4|7309.4|112
1701369300000|2023-11-30 18:35:00|7316.1|7314.1|7317.9|7315.9|7318.1|7316.1|7315.6|7313.6|66
1701369600000|2023-11-30 18:40:00|7318.1|7316.1|7316.6|7314.6|7318.4|7316.4|7316.6|7314.6|37
1701369900000|2023-11-30 18:45:00|7316.9|7314.9|7316.4|7314.4|7316.9|7314.9|7315.4|7313.4|77
1701370200000|2023-11-30 18:50:00|7316.1|7314.1|7315.4|7313.4|7316.9|7314.9|7313.9|7311.9|74
1701370500000|2023-11-30 18:55:00|7315.1|7313.1|7317.4|7315.4|7318.1|7316.1|7314.9|7312.9|125
1701370800000|2023-11-30 19:00:00|7317.9|7315.9|7318.6|7316.6|7319.4|7317.4|7317.4|7315.4|139
1701371100000|2023-11-30 19:05:00|7318.9|7316.9|7320.4|7318.4|7320.4|7318.4|7318.1|7316.1|36
1701371400000|2023-11-30 19:10:00|7320.6|7318.6|7322.9|7320.9|7323.4|7321.4|7320.6|7318.6|115
1701371700000|2023-11-30 19:15:00|7322.1|7320.1|7322.6|7320.6|7324.6|7322.6|7321.9|7319.9|71
1701372000000|2023-11-30 19:20:00|7322.4|7320.4|7322.4|7320.4|7323.1|7321.1|7321.4|7319.4|149
1701372300000|2023-11-30 19:25:00|7321.9|7319.9|7322.9|7320.9|7323.9|7321.9|7321.6|7319.6|61
1701372600000|2023-11-30 19:30:00|7323.1|7321.1|7325.1|7323.1|7325.1|7323.1|7321.1|7319.1|40
1701372900000|2023-11-30 19:35:00|7325.4|7323.4|7324.4|7322.4|7325.4|7323.4|7323.9|7321.9|57
1701373200000|2023-11-30 19:40:00|7324.6|7322.6|7325.9|7323.9|7326.1|7324.1|7324.4|7322.4|67
1701373500000|2023-11-30 19:45:00|7326.1|7324.1|7325.9|7323.9|7326.4|7324.4|7325.4|7323.4|96
1701373800000|2023-11-30 19:50:00|7325.6|7323.6|7326.1|7324.1|7326.9|7324.9|7325.1|7323.1|101
1701374100000|2023-11-30 19:55:00|7325.9|7323.9|7327.9|7325.9|7328.4|7326.4|7325.9|7323.9|65
1701374400000|2023-11-30 20:00:00|7327.6|7325.6|7325.9|7323.9|7327.6|7325.6|7325.1|7323.1|78
1701374700000|2023-11-30 20:05:00|7325.6|7323.6|7323.6|7321.6|7325.9|7323.9|7322.9|7320.9|45
1701375000000|2023-11-30 20:10:00|7323.4|7321.4|7322.9|7320.9|7324.6|7322.6|7322.4|7320.4|52
1701375300000|2023-11-30 20:15:00|7322.6|7320.6|7320.4|7318.4|7322.9|7320.9|7320.1|7318.1|80
1701375600000|2023-11-30 20:20:00|7320.1|7318.1|7314.4|7312.4|7320.6|7318.6|7314.4|7312.4|216
1701375900000|2023-11-30 20:25:00|7314.6|7312.6|7314.6|7312.6|7315.6|7313.6|7311.9|7309.9|151
1701376200000|2023-11-30 20:30:00|7314.9|7312.9|7314.9|7312.9|7315.9|7313.9|7314.1|7312.1|72
1701376500000|2023-11-30 20:35:00|7314.6|7312.6|7316.1|7314.1|7316.4|7314.4|7314.6|7312.6|81
1701376800000|2023-11-30 20:40:00|7315.9|7313.9|7323.4|7321.4|7323.6|7321.6|7315.9|7313.9|105
1701377100000|2023-11-30 20:45:00|7323.6|7321.6|7320.9|7318.9|7323.9|7321.9|7320.4|7318.4|119
1701377400000|2023-11-30 20:50:00|7321.1|7319.1|7328.1|7326.1|7329.1|7327.1|7321.1|7319.1|216
1701377700000|2023-11-30 20:55:00|7328.4|7326.4|7325.6|7323.6|7329.9|7327.9|7325.6|7323.6|240
1701378000000|2023-11-30 21:00:00|7327.3|7323.3|7323.2|7319.2|7327.9|7323.9|7322.3|7318.3|0
1701378300000|2023-11-30 21:05:00|7323.5|7319.5|7324|7320|7325.5|7321.5|7322.4|7318.4|0
1701378600000|2023-11-30 21:10:00|7324.4|7320.4|7323.5|7319.5|7325.5|7321.5|7323.2|7319.2|0
1701378900000|2023-11-30 21:15:00|7324|7320|7323.5|7319.5|7324.8|7320.8|7322.8|7318.8|0
1701379200000|2023-11-30 21:20:00|7324|7320|7324|7320|7325|7321|7323.1|7319.1|0
1701379500000|2023-11-30 21:25:00|7324.1|7320.1|7324.3|7320.3|7324.3|7320.3|7322.8|7318.8|0
1701379800000|2023-11-30 21:30:00|7324.4|7320.4|7323.4|7319.4|7324.8|7320.8|7323.4|7319.4|0
1701380100000|2023-11-30 21:35:00|7323.1|7319.1|7322.2|7318.2|7323.1|7319.1|7322.2|7318.2|0
1701380400000|2023-11-30 21:40:00|7322.7|7318.7|7322.2|7318.2|7322.7|7318.7|7321.9|7317.9|0
1701380700000|2023-11-30 21:45:00|7321.9|7317.9|7320.3|7316.3|7321.9|7317.9|7319.9|7315.9|0
1701381000000|2023-11-30 21:50:00|7320.5|7316.5|7321.5|7317.5|7322.1|7318.1|7320.5|7316.5|0
1701381300000|2023-11-30 21:55:00|7321.3|7317.3|7319.9|7315.9|7322.1|7318.1|7319.4|7315.4|0
1701381600000|2023-11-30 22:00:00|7319.7|7315.7|7319.6|7315.6|7319.8|7315.8|7319.1|7315.1|0
1701381900000|2023-11-30 22:05:00|7319.7|7315.7|7320.1|7316.1|7320.1|7316.1|7319.7|7315.7|0
1701382200000|2023-11-30 22:10:00|7320.2|7316.2|7321|7317|7321.1|7317.1|7320.1|7316.1|0
1701382500000|2023-11-30 22:15:00|7320.8|7316.8|7320.8|7316.8|7321|7317|7320.8|7316.8|0
1701382800000|2023-11-30 22:20:00|7321|7317|7320.8|7316.8|7321|7317|7320.8|7316.8|0
1701383100000|2023-11-30 22:25:00|7321|7317|7321|7317|7321|7317|7321|7317|0
1701383400000|2023-11-30 22:30:00|7320.9|7316.9|7320.3|7316.3|7321|7317|7320.3|7316.3|0
1701383700000|2023-11-30 22:35:00|7320|7316|7319.1|7315.1|7320|7316|7318.5|7314.5|0
1701384000000|2023-11-30 22:40:00|7319.5|7315.5|7319.5|7315.5|7319.6|7315.6|7319.3|7315.3|0
1701384600000|2023-11-30 22:50:00|7319.3|7315.3|7319.3|7315.3|7319.3|7315.3|7319.3|7315.3|0
1701384900000|2023-11-30 22:55:00|7319.8|7315.8|7319.1|7315.1|7319.8|7315.8|7319.1|7315.1|0
1701385200000|2023-11-30 23:00:00|7319.2|7315.2|7320.2|7316.2|7320.6|7316.6|7318.8|7314.8|0
1701385500000|2023-11-30 23:05:00|7320.1|7316.1|7320.5|7316.5|7320.5|7316.5|7319.3|7315.3|0
1701385800000|2023-11-30 23:10:00|7321|7317|7319.3|7315.3|7321.3|7317.3|7319.3|7315.3|0
1701386100000|2023-11-30 23:15:00|7319.8|7315.8|7319.8|7315.8|7320.1|7316.1|7319.8|7315.8|0
1701386400000|2023-11-30 23:20:00|7319.3|7315.3|7320.5|7316.5|7320.5|7316.5|7319.3|7315.3|0
1701386700000|2023-11-30 23:25:00|7321|7317|7321.8|7317.8|7321.8|7317.8|7321|7317|0
1701387000000|2023-11-30 23:30:00|7321.3|7317.3|7320.4|7316.4|7321.3|7317.3|7320.4|7316.4|0
1701387300000|2023-11-30 23:35:00|7320.9|7316.9|7321.2|7317.2|7321.2|7317.2|7320.4|7316.4|0
1701387600000|2023-11-30 23:40:00|7321.7|7317.7|7321.2|7317.2|7321.7|7317.7|7320.9|7316.9|0
1701387900000|2023-11-30 23:45:00|7320.9|7316.9|7320.9|7316.9|7321.2|7317.2|7320.9|7316.9|0
1701388200000|2023-11-30 23:50:00|7321.2|7317.2|7320.4|7316.4|7321.2|7317.2|7320.4|7316.4|0
1701388500000|2023-11-30 23:55:00|7320.9|7316.9|7320.9|7316.9|7320.9|7316.9|7320.4|7316.4|0
1701388800000|2023-12-01 00:00:00|7320.4|7316.4|7319.2|7315.2|7320.9|7316.9|7318.9|7314.9|0
1701389100000|2023-12-01 00:05:00|7319.4|7315.4|7320.9|7316.9|7320.9|7316.9|7319.2|7315.2|0
1701389400000|2023-12-01 00:10:00|7321|7317|7321.8|7317.8|7321.8|7317.8|7320.9|7316.9|0
1701389700000|2023-12-01 00:15:00|7321.3|7317.3|7324.2|7321.2|7324.2|7321.2|7320.8|7317.3|0
1701390000000|2023-12-01 00:20:00|7322.6|7319.6|7324.2|7321.2|7324.2|7321.2|7322.6|7319.6|0
1701390300000|2023-12-01 00:25:00|7322.6|7319.6|7322.6|7319.6|7325.1|7322.1|7322.6|7319.6|0
1701390600000|2023-12-01 00:30:00|7324.2|7321.2|7322.6|7319.6|7324.2|7321.2|7322.6|7319.6|0
1701390900000|2023-12-01 00:35:00|7324.2|7321.2|7324.2|7321.2|7324.3|7321.3|7322.6|7319.6|0
1701391200000|2023-12-01 00:40:00|7322.6|7319.6|7322.8|7319.8|7322.8|7319.8|7322.6|7319.6|0
1701391500000|2023-12-01 00:45:00|7322|7319|7321.2|7318.2|7322.8|7319.8|7321.2|7318.2|0
1701392400000|2023-12-01 01:00:00|7322.8|7319.8|7322.8|7319.8|7322.8|7319.8|7321.2|7318.2|0
1701392700000|2023-12-01 01:05:00|7322|7319|7322.8|7319.8|7322.8|7319.8|7322|7319|0
1701393000000|2023-12-01 01:10:00|7324.4|7321.4|7324.4|7321.4|7324.4|7321.4|7324.4|7321.4|0
1701393300000|2023-12-01 01:15:00|7324.3|7321.3|7324.4|7321.4|7324.4|7321.4|7324.3|7321.3|0
1701393600000|2023-12-01 01:20:00|7324.3|7321.3|7324.4|7321.4|7326|7323|7324.3|7321.3|0
1701393900000|2023-12-01 01:25:00|7322.8|7319.8|7324.4|7321.4|7324.4|7321.4|7322.8|7319.8|0
1701394200000|2023-12-01 01:30:00|7326|7323|7326|7323|7326|7323|7324.4|7321.4|0
1701394500000|2023-12-01 01:35:00|7327.6|7324.6|7327.6|7324.6|7327.7|7324.7|7326|7323|0
1701394800000|2023-12-01 01:40:00|7327.7|7324.7|7326|7323|7329.3|7326.3|7326|7323|0
1701395100000|2023-12-01 01:45:00|7327.6|7324.6|7326|7323|7327.6|7324.6|7326|7323|0
1701395400000|2023-12-01 01:50:00|7327.6|7324.6|7327.6|7324.6|7327.6|7324.6|7326|7323|0
1701395700000|2023-12-01 01:55:00|7326.8|7323.8|7326|7323|7327.6|7324.6|7326|7323|0
1701396000000|2023-12-01 02:00:00|7325.9|7322.9|7330.9|7327.9|7330.9|7327.9|7325.9|7322.9|0
1701396300000|2023-12-01 02:05:00|7332.5|7329.5|7332.5|7329.5|7332.6|7329.6|7331.7|7328.7|0
1701396900000|2023-12-01 02:15:00|7334.2|7331.2|7334.3|7331.3|7334.3|7331.3|7334.2|7331.2|0
1701397200000|2023-12-01 02:20:00|7334.2|7331.2|7334.3|7331.3|7334.3|7331.3|7334.2|7331.2|0
1701397500000|2023-12-01 02:25:00|7334.4|7331.4|7334.4|7331.4|7334.4|7331.4|7334.4|7331.4|0
1701397800000|2023-12-01 02:30:00|7336|7333|7347.1|7344.1|7356.9|7353.9|7336|7333|0
1701398100000|2023-12-01 02:35:00|7347.2|7344.2|7350.8|7347.8|7350.8|7347.8|7347.1|7344.1|0
1701398400000|2023-12-01 02:40:00|7352.4|7349.4|7350.8|7347.8|7352.4|7349.4|7350.8|7347.8|0
1701398700000|2023-12-01 02:45:00|7350.7|7347.7|7349.1|7346.1|7350.8|7347.8|7349.1|7346.1|0
1701399000000|2023-12-01 02:50:00|7350.7|7347.7|7349.1|7346.1|7350.7|7347.7|7348.9|7345.9|0
1701399300000|2023-12-01 02:55:00|7349|7346|7348.3|7345.3|7349.9|7346.9|7347.4|7344.4|0
1701399600000|2023-12-01 03:00:00|7349.1|7346.1|7348.2|7345.2|7349.1|7346.1|7348.2|7345.2|0
1701399900000|2023-12-01 03:05:00|7347.4|7344.4|7348.2|7345.2|7348.2|7345.2|7346.6|7343.6|0
1701400500000|2023-12-01 03:15:00|7348.3|7345.3|7348.2|7345.2|7348.3|7345.3|7348.2|7345.2|0
1701401100000|2023-12-01 03:25:00|7349.8|7346.8|7349.8|7346.8|7349.8|7346.8|7349.8|7346.8|0
1701401400000|2023-12-01 03:30:00|7349.9|7346.9|7348.3|7345.3|7349.9|7346.9|7348.3|7345.3|0
1701401700000|2023-12-01 03:35:00|7346.7|7343.7|7346.7|7343.7|7346.7|7343.7|7346.7|7343.7|0
1701402000000|2023-12-01 03:40:00|7347.5|7344.5|7345|7342|7347.5|7344.5|7345|7342|0
1701402300000|2023-12-01 03:45:00|7346.6|7343.6|7344.9|7341.9|7346.6|7343.6|7344.9|7341.9|0
1701402600000|2023-12-01 03:50:00|7345|7342|7345|7342|7345|7342|7344.9|7341.9|0
1701402900000|2023-12-01 03:55:00|7346.6|7343.6|7347.4|7344.4|7348.2|7345.2|7346.6|7343.6|0
1701403200000|2023-12-01 04:00:00|7346.6|7343.6|7347.9|7344.9|7347.9|7344.9|7346.6|7343.6|0
1701403500000|2023-12-01 04:05:00|7347.8|7344.8|7347.8|7344.8|7347.9|7344.9|7347.8|7344.8|0
1701403800000|2023-12-01 04:10:00|7347.9|7344.9|7347.9|7344.9|7347.9|7344.9|7346.2|7343.2|0
1701404100000|2023-12-01 04:15:00|7347.8|7344.8|7349.4|7346.4|7349.4|7346.4|7347.8|7344.8|0
1701405000000|2023-12-01 04:30:00|7349.3|7346.3|7348.4|7345.4|7349.3|7346.3|7348.3|7345.3|0
1701405300000|2023-12-01 04:35:00|7348.3|7345.3|7346.7|7343.7|7348.3|7345.3|7346.7|7343.7|0
1701405600000|2023-12-01 04:40:00|7348.4|7345.4|7346.8|7343.8|7348.4|7345.4|7346.8|7343.8|0
1701405900000|2023-12-01 04:45:00|7348.4|7345.4|7348.4|7345.4|7348.4|7345.4|7348.4|7345.4|0
1701406800000|2023-12-01 05:00:00|7346.8|7343.8|7346.8|7343.8|7348.4|7345.4|7346.8|7343.8|0
1701407100000|2023-12-01 05:05:00|7346.7|7343.7|7345.1|7342.1|7346.7|7343.7|7343.4|7340.4|0
1701407400000|2023-12-01 05:10:00|7346.7|7343.7|7345.1|7342.1|7348.4|7345.4|7345|7342|0
1701407700000|2023-12-01 05:15:00|7346.7|7343.7|7346.7|7343.7|7346.7|7343.7|7345.1|7342.1|0
1701408000000|2023-12-01 05:20:00|7345.9|7342.9|7345.1|7342.1|7345.9|7342.9|7345.1|7342.1|0
1701408300000|2023-12-01 05:25:00|7346.7|7343.7|7346.7|7343.7|7346.7|7343.7|7345.1|7342.1|0
1701408600000|2023-12-01 05:30:00|7345.1|7342.1|7346.7|7343.7|7346.7|7343.7|7340.1|7337.1|0
1701408900000|2023-12-01 05:35:00|7346.6|7343.6|7346.7|7343.7|7348.3|7345.3|7345.8|7342.8|0
1701409200000|2023-12-01 05:40:00|7346.6|7343.6|7346.6|7343.6|7346.7|7343.7|7345|7342|0
1701409500000|2023-12-01 05:45:00|7345.8|7342.8|7346.7|7343.7|7346.7|7343.7|7343.4|7340.4|0
1701409800000|2023-12-01 05:50:00|7346.5|7343.5|7346.3|7343.3|7346.5|7343.5|7344.6|7341.6|0
1701410100000|2023-12-01 05:55:00|7345.5|7342.5|7342.9|7339.9|7346.3|7343.3|7342.9|7339.9|0
1701410400000|2023-12-01 06:00:00|7342.8|7339.8|7341.1|7338.1|7344.4|7341.4|7341.1|7338.1|0
1701410700000|2023-12-01 06:05:00|7341.9|7338.9|7341.1|7338.1|7342.8|7339.8|7341.1|7338.1|0
1701411000000|2023-12-01 06:10:00|7342.7|7339.7|7346|7343|7346|7343|7342.7|7339.7|0
1701411300000|2023-12-01 06:15:00|7344.4|7341.4|7344.4|7341.4|7344.4|7341.4|7344.3|7341.3|0
1701411600000|2023-12-01 06:20:00|7346|7343|7346|7343|7346|7343|7344.4|7341.4|0
1701411900000|2023-12-01 06:25:00|7344.4|7341.4|7341.1|7338.1|7344.4|7341.4|7341.1|7338.1|0
1701412200000|2023-12-01 06:30:00|7339.5|7336.5|7341.2|7338.2|7341.2|7338.2|7337.9|7334.9|0
1701412500000|2023-12-01 06:35:00|7342|7339|7339.5|7336.5|7342|7339|7339.5|7336.5|0
1701412800000|2023-12-01 06:40:00|7340.3|7337.3|7339.5|7336.5|7340.4|7337.4|7337.9|7334.9|0
1701413100000|2023-12-01 06:45:00|7337.9|7334.9|7336.1|7333.1|7337.9|7334.9|7336.1|7333.1|0
1701413400000|2023-12-01 06:50:00|7337.7|7334.7|7337.8|7334.8|7337.8|7334.8|7336.1|7333.1|0
1701413700000|2023-12-01 06:55:00|7336.8|7333.8|7338.4|7335.4|7338.4|7335.4|7336.7|7333.7|0
1701414000000|2023-12-01 07:00:00|7336.8|7333.8|7339.4|7337.4|7341.9|7339.9|7329.1|7327.1|532
1701414300000|2023-12-01 07:05:00|7339.6|7337.6|7338.6|7336.6|7339.9|7337.9|7335.6|7333.6|198
1701414600000|2023-12-01 07:10:00|7338.4|7336.4|7339.1|7337.1|7340.4|7338.4|7336.6|7334.6|181
1701414900000|2023-12-01 07:15:00|7338.6|7336.6|7339.4|7337.4|7340.9|7338.9|7338.1|7336.1|114
1701415200000|2023-12-01 07:20:00|7339.6|7337.6|7336.9|7334.9|7340.9|7338.9|7336.1|7334.1|75
1701415500000|2023-12-01 07:25:00|7337.1|7335.1|7337.6|7335.6|7338.9|7336.9|7335.9|7333.9|135
1701415800000|2023-12-01 07:30:00|7337.9|7335.9|7337.9|7335.9|7338.4|7336.4|7334.9|7332.9|95
1701416100000|2023-12-01 07:35:00|7338.1|7336.1|7338.1|7336.1|7338.4|7336.4|7335.4|7333.4|58
1701416400000|2023-12-01 07:40:00|7337.9|7335.9|7339.9|7337.9|7341.1|7339.1|7337.9|7335.9|93
1701416700000|2023-12-01 07:45:00|7339.6|7337.6|7338.1|7336.1|7340.1|7338.1|7337.9|7335.9|51
1701417000000|2023-12-01 07:50:00|7337.9|7335.9|7337.4|7335.4|7338.9|7336.9|7336.1|7334.1|93
1701417300000|2023-12-01 07:55:00|7337.9|7335.9|7333.1|7331.1|7338.6|7336.6|7333.1|7331.1|411
1701417600000|2023-12-01 08:00:00|7333.9|7331.9|7347.9|7346.9|7349.9|7348.9|7331.6|7330.6|3036
1701417900000|2023-12-01 08:05:00|7347.6|7346.6|7347.9|7346.9|7349.9|7348.9|7342.6|7341.6|1086
1701418200000|2023-12-01 08:10:00|7347.6|7346.6|7342.9|7341.9|7350.4|7349.4|7342.9|7341.9|915
1701418500000|2023-12-01 08:15:00|7343.1|7342.1|7343.9|7342.9|7345.4|7344.4|7338.9|7337.9|856
1701418800000|2023-12-01 08:20:00|7343.4|7342.4|7334.4|7333.4|7344.1|7343.1|7334.4|7333.4|1006
1701419100000|2023-12-01 08:25:00|7334.6|7333.6|7334.1|7333.1|7336.9|7335.9|7332.4|7331.4|894
1701419400000|2023-12-01 08:30:00|7333.9|7332.9|7332.9|7331.9|7336.9|7335.9|7331.1|7330.1|1114
1701419700000|2023-12-01 08:35:00|7332.6|7331.6|7332.6|7331.6|7336.6|7335.6|7331.9|7330.9|975
1701420000000|2023-12-01 08:40:00|7332.4|7331.4|7331.6|7330.6|7334.1|7333.1|7329.6|7328.6|416
1701420300000|2023-12-01 08:45:00|7331.9|7330.9|7338.9|7337.9|7339.4|7338.4|7331.9|7330.9|394
1701420600000|2023-12-01 08:50:00|7339.6|7338.6|7343.4|7342.4|7343.9|7342.9|7338.4|7337.4|402
1701420900000|2023-12-01 08:55:00|7343.6|7342.6|7346.1|7345.1|7346.1|7345.1|7340.9|7339.9|343
1701421200000|2023-12-01 09:00:00|7345.9|7344.9|7349.9|7348.9|7351.6|7350.6|7345.9|7344.9|552
1701421500000|2023-12-01 09:05:00|7350.1|7349.1|7350.6|7349.6|7352.9|7351.9|7347.6|7346.6|475
1701421800000|2023-12-01 09:10:00|7350.9|7349.9|7351.6|7350.6|7351.9|7350.9|7348.4|7347.4|337
1701422100000|2023-12-01 09:15:00|7351.9|7350.9|7357.9|7356.9|7358.6|7357.6|7350.9|7349.9|394
1701422400000|2023-12-01 09:20:00|7358.1|7357.1|7359.1|7358.1|7360.4|7359.4|7356.4|7355.4|545
1701422700000|2023-12-01 09:25:00|7358.9|7357.9|7355.9|7354.9|7359.4|7358.4|7355.1|7354.1|505
1701423000000|2023-12-01 09:30:00|7355.6|7354.6|7359.1|7358.1|7360.9|7359.9|7354.4|7353.4|327
1701423300000|2023-12-01 09:35:00|7358.9|7357.9|7356.6|7355.6|7359.9|7358.9|7354.4|7353.4|567
1701423600000|2023-12-01 09:40:00|7356.9|7355.9|7354.4|7353.4|7358.9|7357.9|7352.9|7351.9|439
1701423900000|2023-12-01 09:45:00|7354.6|7353.6|7354.1|7353.1|7355.4|7354.4|7352.1|7351.1|177
1701424200000|2023-12-01 09:50:00|7353.9|7352.9|7342.9|7341.9|7353.9|7352.9|7342.4|7341.4|328
1701424500000|2023-12-01 09:55:00|7343.1|7342.1|7338.6|7337.6|7344.6|7343.6|7338.1|7337.1|287
1701424800000|2023-12-01 10:00:00|7338.9|7337.9|7335.4|7334.4|7340.1|7339.1|7334.1|7333.1|347
1701425100000|2023-12-01 10:05:00|7335.1|7334.1|7340.4|7339.4|7340.4|7339.4|7332.9|7331.9|375
1701425400000|2023-12-01 10:10:00|7340.1|7339.1|7340.1|7339.1|7341.4|7340.4|7336.9|7335.9|257
1701425700000|2023-12-01 10:15:00|7339.9|7338.9|7341.9|7340.9|7342.4|7341.4|7339.4|7338.4|186
1701426000000|2023-12-01 10:20:00|7342.1|7341.1|7341.9|7340.9|7343.1|7342.1|7339.1|7338.1|213
1701426300000|2023-12-01 10:25:00|7342.1|7341.1|7343.4|7342.4|7347.9|7346.9|7341.9|7340.9|260
1701426600000|2023-12-01 10:30:00|7342.9|7341.9|7341.9|7340.9|7343.4|7342.4|7340.4|7339.4|364
1701426900000|2023-12-01 10:35:00|7341.4|7340.4|7343.1|7342.1|7345.9|7344.9|7340.4|7339.4|184
1701427200000|2023-12-01 10:40:00|7343.4|7342.4|7340.4|7339.4|7343.4|7342.4|7338.4|7337.4|197
1701427500000|2023-12-01 10:45:00|7340.1|7339.1|7346.6|7345.6|7346.9|7345.9|7339.4|7338.4|376
1701427800000|2023-12-01 10:50:00|7346.4|7345.4|7344.9|7343.9|7346.6|7345.6|7342.4|7341.4|272
1701428100000|2023-12-01 10:55:00|7344.6|7343.6|7343.1|7342.1|7344.9|7343.9|7342.6|7341.6|325
1701428400000|2023-12-01 11:00:00|7342.9|7341.9|7342.1|7341.1|7343.9|7342.9|7340.1|7339.1|333
1701428700000|2023-12-01 11:05:00|7342.4|7341.4|7338.6|7337.6|7342.4|7341.4|7336.6|7335.6|235
1701429000000|2023-12-01 11:10:00|7338.9|7337.9|7338.4|7337.4|7339.9|7338.9|7336.6|7335.6|136
1701429300000|2023-12-01 11:15:00|7338.6|7337.6|7340.4|7339.4|7341.4|7340.4|7338.6|7337.6|60
1701429600000|2023-12-01 11:20:00|7340.1|7339.1|7344.9|7343.9|7345.1|7344.1|7339.6|7338.6|122
1701429900000|2023-12-01 11:25:00|7344.6|7343.6|7341.9|7340.9|7344.6|7343.6|7341.6|7340.6|126
1701430200000|2023-12-01 11:30:00|7342.1|7341.1|7342.9|7341.9|7343.4|7342.4|7340.1|7339.1|187
1701430500000|2023-12-01 11:35:00|7343.1|7342.1|7337.1|7336.1|7344.6|7343.6|7335.6|7334.6|152
1701430800000|2023-12-01 11:40:00|7337.4|7336.4|7337.4|7336.4|7337.9|7336.9|7336.1|7335.1|101
1701431100000|2023-12-01 11:45:00|7337.1|7336.1|7340.4|7339.4|7341.4|7340.4|7336.9|7335.9|151
1701431400000|2023-12-01 11:50:00|7340.1|7339.1|7344.4|7343.4|7344.9|7343.9|7339.9|7338.9|136
1701431700000|2023-12-01 11:55:00|7344.9|7343.9|7340.4|7339.4|7344.9|7343.9|7339.6|7338.6|185
1701432000000|2023-12-01 12:00:00|7340.1|7339.1|7338.9|7337.9|7340.1|7339.1|7337.4|7336.4|147
1701432300000|2023-12-01 12:05:00|7338.6|7337.6|7339.4|7338.4|7340.6|7339.6|7337.9|7336.9|133
1701432600000|2023-12-01 12:10:00|7339.1|7338.1|7336.4|7335.4|7339.1|7338.1|7335.9|7334.9|137
1701432900000|2023-12-01 12:15:00|7336.1|7335.1|7334.4|7333.4|7336.1|7335.1|7333.9|7332.9|207
1701433200000|2023-12-01 12:20:00|7334.6|7333.6|7333.1|7332.1|7334.9|7333.9|7330.9|7329.9|200
1701433500000|2023-12-01 12:25:00|7333.4|7332.4|7334.4|7333.4|7334.9|7333.9|7332.9|7331.9|86
1701433800000|2023-12-01 12:30:00|7334.1|7333.1|7335.1|7334.1|7339.4|7338.4|7332.9|7331.9|162
1701434100000|2023-12-01 12:35:00|7335.4|7334.4|7337.9|7336.9|7338.1|7337.1|7334.6|7333.6|115
1701434400000|2023-12-01 12:40:00|7338.4|7337.4|7338.4|7337.4|7339.4|7338.4|7337.1|7336.1|128
1701434700000|2023-12-01 12:45:00|7337.9|7336.9|7330.4|7329.4|7337.9|7336.9|7329.6|7328.6|241
1701435000000|2023-12-01 12:50:00|7330.1|7329.1|7331.1|7330.1|7332.1|7331.1|7329.9|7328.9|167
1701435300000|2023-12-01 12:55:00|7330.9|7329.9|7330.1|7329.1|7332.4|7331.4|7328.4|7327.4|242
1701435600000|2023-12-01 13:00:00|7330.4|7329.4|7331.6|7330.6|7333.4|7332.4|7329.9|7328.9|206
1701435900000|2023-12-01 13:05:00|7331.4|7330.4|7331.4|7330.4|7331.9|7330.9|7329.4|7328.4|149
1701436200000|2023-12-01 13:10:00|7331.6|7330.6|7328.9|7327.9|7331.9|7330.9|7326.9|7325.9|233
1701436500000|2023-12-01 13:15:00|7328.6|7327.6|7329.9|7328.9|7330.9|7329.9|7327.4|7326.4|166
1701436800000|2023-12-01 13:20:00|7330.1|7329.1|7329.1|7328.1|7330.1|7329.1|7327.4|7326.4|213
1701437100000|2023-12-01 13:25:00|7328.9|7327.9|7328.9|7327.9|7330.4|7329.4|7325.4|7324.4|231
1701437400000|2023-12-01 13:30:00|7329.1|7328.1|7328.4|7327.4|7330.1|7329.1|7327.4|7326.4|135
1701437700000|2023-12-01 13:35:00|7328.6|7327.6|7327.4|7326.4|7330.9|7329.9|7326.9|7325.9|140
1701438000000|2023-12-01 13:40:00|7327.9|7326.9|7329.9|7328.9|7329.9|7328.9|7326.6|7325.6|198
1701438300000|2023-12-01 13:45:00|7329.6|7328.6|7323.4|7322.4|7329.9|7328.9|7322.4|7321.4|348
1701438600000|2023-12-01 13:50:00|7323.6|7322.6|7322.9|7321.9|7325.9|7324.9|7320.9|7319.9|226
1701438900000|2023-12-01 13:55:00|7323.4|7322.4|7319.9|7318.9|7324.4|7323.4|7317.9|7316.9|261
1701439200000|2023-12-01 14:00:00|7320.1|7319.1|7319.4|7318.4|7321.4|7320.4|7319.1|7318.1|240
1701439500000|2023-12-01 14:05:00|7319.6|7318.6|7318.9|7317.9|7320.6|7319.6|7318.4|7317.4|247
1701439800000|2023-12-01 14:10:00|7318.6|7317.6|7315.4|7314.4|7318.9|7317.9|7314.9|7313.9|312
1701440100000|2023-12-01 14:15:00|7315.1|7314.1|7314.4|7313.4|7316.9|7315.9|7314.4|7313.4|340
1701440400000|2023-12-01 14:20:00|7314.1|7313.1|7315.6|7314.6|7317.9|7316.9|7313.4|7312.4|317
1701440700000|2023-12-01 14:25:00|7315.9|7314.9|7317.9|7316.9|7318.1|7317.1|7313.9|7312.9|349
1701441000000|2023-12-01 14:30:00|7317.6|7316.6|7321.1|7320.1|7322.1|7321.1|7317.4|7316.4|581
1701441300000|2023-12-01 14:35:00|7321.4|7320.4|7325.4|7324.4|7325.9|7324.9|7319.9|7318.9|688
1701441600000|2023-12-01 14:40:00|7324.9|7323.9|7329.9|7328.9|7329.9|7328.9|7324.9|7323.9|584
1701441900000|2023-12-01 14:45:00|7330.1|7329.1|7333.4|7332.4|7334.9|7333.9|7330.1|7329.1|581
1701442200000|2023-12-01 14:50:00|7333.1|7332.1|7334.6|7333.6|7334.9|7333.9|7331.9|7330.9|510
1701442500000|2023-12-01 14:55:00|7334.4|7333.4|7333.9|7332.9|7336.6|7335.6|7333.4|7332.4|332
1701442800000|2023-12-01 15:00:00|7335.9|7334.9|7345.1|7344.1|7345.4|7344.4|7333.6|7332.6|925
1701443100000|2023-12-01 15:05:00|7345.4|7344.4|7346.4|7345.4|7347.9|7346.9|7340.6|7339.6|430
1701443400000|2023-12-01 15:10:00|7345.7|7344.7|7344.7|7343.7|7348.2|7347.2|7343.2|7342.2|2521
1701443700000|2023-12-01 15:15:00|7344.4|7343.4|7343.2|7342.2|7345.7|7344.7|7340.7|7339.7|446
1701444000000|2023-12-01 15:20:00|7343.4|7342.4|7344.7|7343.7|7346.2|7345.2|7341.7|7340.7|2516
1701444300000|2023-12-01 15:25:00|7344.9|7343.9|7343.2|7342.2|7345.2|7344.2|7340.7|7339.7|336
1701444600000|2023-12-01 15:30:00|7343.4|7342.4|7346.7|7345.7|7349.2|7348.2|7341.7|7340.7|496
1701444900000|2023-12-01 15:35:00|7346.2|7345.2|7342.4|7341.4|7347.2|7346.2|7341.7|7340.7|390
1701445200000|2023-12-01 15:40:00|7342.2|7341.2|7341.7|7340.7|7343.7|7342.7|7338.9|7337.9|381
1701445500000|2023-12-01 15:45:00|7341.2|7340.2|7347.7|7346.7|7347.9|7346.9|7340.7|7339.7|703
1701445800000|2023-12-01 15:50:00|7347.4|7346.4|7344.7|7343.7|7347.4|7346.4|7343.9|7342.9|489
1701446100000|2023-12-01 15:55:00|7344.9|7343.9|7343.4|7342.4|7345.2|7344.2|7339.9|7338.9|392
1701446400000|2023-12-01 16:00:00|7343.7|7342.7|7339.7|7338.7|7343.7|7342.7|7331.9|7330.9|944
1701446700000|2023-12-01 16:05:00|7339.4|7338.4|7344.7|7343.7|7346.4|7345.4|7337.2|7336.2|576
1701447000000|2023-12-01 16:10:00|7344.9|7343.9|7351.2|7350.2|7352.2|7351.2|7344.4|7343.4|606
1701447300000|2023-12-01 16:15:00|7350.9|7349.9|7346.2|7345.2|7351.7|7350.7|7344.9|7343.9|770
1701447600000|2023-12-01 16:20:00|7346.4|7345.4|7346.2|7345.2|7347.2|7346.2|7343.7|7342.7|793
1701447900000|2023-12-01 16:25:00|7346.4|7345.4|7346.7|7345.7|7348.2|7347.2|7345.2|7344.2|1472
1701448200000|2023-12-01 16:30:00|7338.7|7336.7|7339.2|7337.2|7341.2|7339.2|7335.2|7333.2|2407
1701448500000|2023-12-01 16:35:00|7339.4|7337.4|7337.2|7335.2|7339.7|7337.7|7334.2|7332.2|1949
1701448800000|2023-12-01 16:40:00|7336.9|7334.9|7345.7|7343.7|7345.7|7343.7|7336.4|7334.4|1490
1701449100000|2023-12-01 16:45:00|7345.4|7343.4|7343.4|7341.4|7345.7|7343.7|7340.4|7338.4|239
1701449400000|2023-12-01 16:50:00|7343.2|7341.2|7346.4|7344.4|7348.7|7346.7|7341.7|7339.7|275
1701449700000|2023-12-01 16:55:00|7346.7|7344.7|7345.2|7343.2|7347.7|7345.7|7344.9|7342.9|169
1701450000000|2023-12-01 17:00:00|7344.9|7342.9|7345.7|7343.7|7345.7|7343.7|7342.9|7340.9|158
1701450300000|2023-12-01 17:05:00|7345.4|7343.4|7347.7|7345.7|7349.2|7347.2|7344.4|7342.4|183
1701450600000|2023-12-01 17:10:00|7347.4|7345.4|7348.4|7346.4|7349.2|7347.2|7347.2|7345.2|139
1701450900000|2023-12-01 17:15:00|7348.2|7346.2|7347.7|7345.7|7349.2|7347.2|7345.7|7343.7|71
1701451200000|2023-12-01 17:20:00|7347.4|7345.4|7347.2|7345.2|7348.9|7346.9|7344.9|7342.9|407
1701451500000|2023-12-01 17:25:00|7347.4|7345.4|7350.7|7348.7|7350.9|7348.9|7346.2|7344.2|237
1701451800000|2023-12-01 17:30:00|7350.4|7348.4|7351.2|7349.2|7354.2|7352.2|7349.4|7347.4|204
1701452100000|2023-12-01 17:35:00|7351.4|7349.4|7353.7|7351.7|7353.9|7351.9|7351.2|7349.2|73
1701452400000|2023-12-01 17:40:00|7353.2|7351.2|7352.9|7350.9|7354.2|7352.2|7352.7|7350.7|116
1701452700000|2023-12-01 17:45:00|7353.2|7351.2|7355.9|7353.9|7356.2|7354.2|7352.7|7350.7|70
1701453000000|2023-12-01 17:50:00|7355.7|7353.7|7356.2|7354.2|7356.7|7354.7|7354.9|7352.9|67
1701453300000|2023-12-01 17:55:00|7356.7|7354.7|7356.2|7354.2|7357.2|7355.2|7355.7|7353.7|50
1701453600000|2023-12-01 18:00:00|7356.4|7354.4|7357.7|7355.7|7359.2|7357.2|7355.7|7353.7|185
1701453900000|2023-12-01 18:05:00|7357.2|7355.2|7355.9|7353.9|7357.2|7355.2|7354.9|7352.9|130
1701454200000|2023-12-01 18:10:00|7356.2|7354.2|7354.2|7352.2|7356.2|7354.2|7353.7|7351.7|82
1701454500000|2023-12-01 18:15:00|7353.9|7351.9|7354.2|7352.2|7355.2|7353.2|7353.2|7351.2|117
1701454800000|2023-12-01 18:20:00|7353.9|7351.9|7354.4|7352.4|7354.7|7352.7|7351.9|7349.9|43
1701455100000|2023-12-01 18:25:00|7354.7|7352.7|7349.9|7347.9|7355.2|7353.2|7349.9|7347.9|93
1701455400000|2023-12-01 18:30:00|7350.2|7348.2|7351.7|7349.7|7351.9|7349.9|7349.2|7347.2|79
1701455700000|2023-12-01 18:35:00|7351.4|7349.4|7350.2|7348.2|7351.9|7349.9|7349.2|7347.2|60
1701456000000|2023-12-01 18:40:00|7349.9|7347.9|7351.9|7349.9|7352.2|7350.2|7348.7|7346.7|50
1701456300000|2023-12-01 18:45:00|7351.7|7349.7|7350.2|7348.2|7352.2|7350.2|7350.2|7348.2|42
1701456600000|2023-12-01 18:50:00|7350.4|7348.4|7350.7|7348.7|7353.2|7351.2|7350.2|7348.2|41
1701456900000|2023-12-01 18:55:00|7350.4|7348.4|7350.7|7348.7|7351.9|7349.9|7350.2|7348.2|63
1701457200000|2023-12-01 19:00:00|7350.9|7348.9|7352.2|7350.2|7352.7|7350.7|7349.2|7347.2|78
1701457500000|2023-12-01 19:05:00|7351.9|7349.9|7349.7|7347.7|7352.2|7350.2|7349.7|7347.7|35
1701457800000|2023-12-01 19:10:00|7349.9|7347.9|7351.9|7349.9|7352.7|7350.7|7349.7|7347.7|22
1701458100000|2023-12-01 19:15:00|7351.7|7349.7|7350.9|7348.9|7352.2|7350.2|7350.9|7348.9|92
1701458400000|2023-12-01 19:20:00|7350.7|7348.7|7352.9|7350.9|7353.9|7351.9|7350.4|7348.4|41
1701458700000|2023-12-01 19:25:00|7353.2|7351.2|7352.4|7350.4|7353.2|7351.2|7351.7|7349.7|70
1701459000000|2023-12-01 19:30:00|7352.7|7350.7|7353.4|7351.4|7353.9|7351.9|7351.9|7349.9|11
1701459300000|2023-12-01 19:35:00|7353.7|7351.7|7353.9|7351.9|7354.2|7352.2|7352.4|7350.4|32
1701459600000|2023-12-01 19:40:00|7354.2|7352.2|7353.7|7351.7|7355.2|7353.2|7352.2|7350.2|52
1701459900000|2023-12-01 19:45:00|7353.4|7351.4|7355.7|7353.7|7356.2|7354.2|7352.9|7350.9|40
1701460200000|2023-12-01 19:50:00|7355.9|7353.9|7356.7|7354.7|7357.2|7355.2|7355.7|7353.7|25
1701460500000|2023-12-01 19:55:00|7356.9|7354.9|7358.7|7356.7|7358.7|7356.7|7356.7|7354.7|42
1701460800000|2023-12-01 20:00:00|7358.4|7356.4|7357.9|7355.9|7359.2|7357.2|7357.7|7355.7|83
1701461100000|2023-12-01 20:05:00|7357.7|7355.7|7355.4|7353.4|7358.2|7356.2|7353.7|7351.7|110
1701461400000|2023-12-01 20:10:00|7355.2|7353.2|7355.7|7353.7|7357.7|7355.7|7354.7|7352.7|42
1701461700000|2023-12-01 20:15:00|7355.4|7353.4|7355.4|7353.4|7356.7|7354.7|7354.7|7352.7|66
1701462000000|2023-12-01 20:20:00|7355.7|7353.7|7355.4|7353.4|7355.7|7353.7|7353.9|7351.9|70
1701462300000|2023-12-01 20:25:00|7355.2|7353.2|7358.4|7356.4|7358.7|7356.7|7355.2|7353.2|27
1701462600000|2023-12-01 20:30:00|7358.7|7356.7|7358.2|7356.2|7358.7|7356.7|7357.7|7355.7|14
1701462900000|2023-12-01 20:35:00|7357.9|7355.9|7355.7|7353.7|7358.2|7356.2|7355.7|7353.7|69
1701463200000|2023-12-01 20:40:00|7355.9|7353.9|7355.7|7353.7|7356.7|7354.7|7354.9|7352.9|59
1701463500000|2023-12-01 20:45:00|7355.4|7353.4|7356.4|7354.4|7356.4|7354.4|7353.9|7351.9|86
1701463800000|2023-12-01 20:50:00|7356.2|7354.2|7353.2|7351.2|7356.4|7354.4|7352.9|7350.9|129
1701464100000|2023-12-01 20:55:00|7353.4|7351.4|7353.4|7351.4|7356.9|7354.9|7353.2|7351.2|227
1701464400000|2023-12-01 21:00:00|7355|7351|7356.2|7352.2|7357|7353|7351|7347|0
1701464700000|2023-12-01 21:05:00|7356.1|7352.1|7355.4|7351.4|7356.9|7352.9|7354.2|7350.2|0
1701465000000|2023-12-01 21:10:00|7354.9|7350.9|7355.4|7351.4|7355.4|7351.4|7354.1|7350.1|0
1701465300000|2023-12-01 21:15:00|7355.7|7351.7|7356.8|7352.8|7356.8|7352.8|7354.9|7350.9|0
1701465600000|2023-12-01 21:20:00|7356.5|7352.5|7356.8|7352.8|7357.7|7353.7|7356|7352|0
1701465900000|2023-12-01 21:25:00|7356.9|7352.9|7356.6|7352.6|7357.4|7353.4|7356.5|7352.5|0
1701466200000|2023-12-01 21:30:00|7356.1|7352.1|7360.7|7356.7|7361|7357|7356.1|7352.1|0
1701466500000|2023-12-01 21:35:00|7360.6|7356.6|7359.8|7355.8|7360.6|7356.6|7359.3|7355.3|0
1701466800000|2023-12-01 21:40:00|7360.2|7356.2|7359.9|7355.9|7361|7357|7359.9|7355.9|0
1701467100000|2023-12-01 21:45:00|7360.2|7356.2|7360.6|7356.6|7360.8|7356.8|7360.1|7356.1|0
1701467400000|2023-12-01 21:50:00|7361|7357|7361|7357|7361|7357|7360.6|7356.6|0
1701467700000|2023-12-01 21:55:00|7361.4|7357.4|7360.8|7356.8|7361.8|7357.8|7360.3|7356.3|0
1701644400000|2023-12-03 23:00:00|7356.8|7352.8|7354.9|7350.9|7357.1|7353.1|7354.6|7350.6|0
1701644700000|2023-12-03 23:05:00|7354.6|7350.6|7352.6|7348.6|7355.4|7351.4|7350.6|7346.6|0
1701645000000|2023-12-03 23:10:00|7352.9|7348.9|7350.6|7346.6|7353.4|7349.4|7350.6|7346.6|0
1701645300000|2023-12-03 23:15:00|7350.7|7346.7|7352.3|7348.3|7353.5|7349.5|7350.6|7346.6|0
1701645600000|2023-12-03 23:20:00|7352.7|7348.7|7352.7|7348.7|7353.8|7349.8|7352.3|7348.3|0
1701645900000|2023-12-03 23:25:00|7353|7349|7351.9|7347.9|7353.5|7349.5|7351.9|7347.9|0
1701646200000|2023-12-03 23:30:00|7352.3|7348.3|7352.7|7348.7|7353|7349|7351.5|7347.5|0
1701646500000|2023-12-03 23:35:00|7352.4|7348.4|7351.9|7347.9|7352.4|7348.4|7351.9|7347.9|0
1701646800000|2023-12-03 23:40:00|7353|7349|7351.6|7347.6|7353|7349|7350.7|7346.7|0
1701647100000|2023-12-03 23:45:00|7351.5|7347.5|7351.1|7347.1|7351.6|7347.6|7351.1|7347.1|0
1701647400000|2023-12-03 23:50:00|7351|7347|7351.1|7347.1|7351.6|7347.6|7350.7|7346.7|0
1701647700000|2023-12-03 23:55:00|7351.6|7347.6|7351|7347|7351.6|7347.6|7350.7|7346.7|0
1701648000000|2023-12-04 00:00:00|7351.5|7347.5|7349.5|7345.5|7351.5|7347.5|7349.5|7345.5|0
1701648300000|2023-12-04 00:05:00|7349|7345|7348.7|7344.7|7349|7345|7347.8|7343.8|0
1701648600000|2023-12-04 00:10:00|7348.8|7344.8|7347.5|7343.5|7349.5|7345.5|7347.5|7343.5|0
1701648900000|2023-12-04 00:15:00|7347.8|7343.8|7336.8|7333.8|7347.8|7344.3|7335.2|7332.2|0
1701649200000|2023-12-04 00:20:00|7335.2|7332.2|7341|7338|7341|7338|7335.2|7332.2|0
1701649500000|2023-12-04 00:25:00|7340.2|7337.2|7340.1|7337.1|7341.8|7338.8|7340.1|7337.1|0
1701649800000|2023-12-04 00:30:00|7340.2|7337.2|7338.5|7335.5|7340.2|7337.2|7338.5|7335.5|0
1701650100000|2023-12-04 00:35:00|7340.1|7337.1|7338.5|7335.5|7340.1|7337.1|7338.5|7335.5|0
1701650400000|2023-12-04 00:40:00|7339.3|7336.3|7341.8|7338.8|7343.4|7340.4|7339.3|7336.3|0
1701650700000|2023-12-04 00:45:00|7343.5|7340.5|7343.5|7340.5|7343.5|7340.5|7343.4|7340.4|0
1701651000000|2023-12-04 00:50:00|7343.4|7340.4|7343.4|7340.4|7345.1|7342.1|7343.4|7340.4|0
1701651300000|2023-12-04 00:55:00|7341.8|7338.8|7343.4|7340.4|7343.4|7340.4|7341.8|7338.8|0
1701651600000|2023-12-04 01:00:00|7345|7342|7341.3|7338.3|7345|7342|7341.3|7338.3|0
1701651900000|2023-12-04 01:05:00|7342.9|7339.9|7342.9|7339.9|7344.6|7341.6|7342.9|7339.9|0
1701652200000|2023-12-04 01:10:00|7343|7340|7341.3|7338.3|7344.6|7341.6|7341.3|7338.3|0
1701652500000|2023-12-04 01:15:00|7342.9|7339.9|7344.6|7341.6|7344.6|7341.6|7342.1|7339.1|0
1701652800000|2023-12-04 01:20:00|7343.8|7340.8|7346.3|7343.3|7346.3|7343.3|7342.9|7339.9|0
1701653100000|2023-12-04 01:25:00|7344.7|7341.7|7345.5|7342.5|7346.3|7343.3|7344.6|7341.6|0
1701653400000|2023-12-04 01:30:00|7345|7342|7343.3|7340.3|7345|7342|7343.3|7340.3|0
1701653700000|2023-12-04 01:35:00|7341.7|7338.7|7343.4|7340.4|7343.4|7340.4|7341.7|7338.7|0
1701654000000|2023-12-04 01:40:00|7343.3|7340.3|7343.3|7340.3|7343.4|7340.4|7343.3|7340.3|0
1701654300000|2023-12-04 01:45:00|7343.4|7340.4|7343.4|7340.4|7343.4|7340.4|7343.3|7340.3|0
1701654600000|2023-12-04 01:50:00|7343.3|7340.3|7343.4|7340.4|7345|7342|7343.3|7340.3|0
1701654900000|2023-12-04 01:55:00|7343.3|7340.3|7343.4|7340.4|7345|7342|7343.3|7340.3|0
1701655200000|2023-12-04 02:00:00|7343.8|7340.8|7343|7340|7343.9|7340.9|7341.4|7338.4|0
1701655500000|2023-12-04 02:05:00|7341.4|7338.4|7343|7340|7343|7340|7341.4|7338.4|0
1701655800000|2023-12-04 02:10:00|7341.4|7338.4|7341.4|7338.4|7343|7340|7341.4|7338.4|0
1701656100000|2023-12-04 02:15:00|7342.2|7339.2|7343|7340|7343|7340|7342.2|7339.2|0
1701656400000|2023-12-04 02:20:00|7341.4|7338.4|7343|7340|7343|7340|7341.4|7338.4|0
1701656700000|2023-12-04 02:25:00|7344.6|7341.6|7344.7|7341.7|7344.7|7341.7|7344.6|7341.6|0
1701657000000|2023-12-04 02:30:00|7344.6|7341.6|7343|7340|7344.6|7341.6|7343|7340|0
1701657300000|2023-12-04 02:35:00|7341.4|7338.4|7341.4|7338.4|7341.4|7338.4|7341.4|7338.4|0
1701657900000|2023-12-04 02:45:00|7341.2|7338.2|7340.2|7337.2|7341.2|7338.2|7340.2|7337.2|0
1701658500000|2023-12-04 02:55:00|7341|7338|7340.2|7337.2|7341|7338|7340.2|7337.2|0
1701660000000|2023-12-04 03:20:00|7340.1|7337.1|7340.1|7337.1|7340.2|7337.2|7340.1|7337.1|0
1701660300000|2023-12-04 03:25:00|7340.2|7337.2|7341.8|7338.8|7341.8|7338.8|7340.2|7337.2|0
1701660600000|2023-12-04 03:30:00|7340.2|7337.2|7340.1|7337.1|7341.8|7338.8|7340.1|7337.1|0
1701660900000|2023-12-04 03:35:00|7340.2|7337.2|7340.2|7337.2|7340.2|7337.2|7340.1|7337.1|0
1701661200000|2023-12-04 03:40:00|7341.8|7338.8|7341.8|7338.8|7341.8|7338.8|7340.2|7337.2|0
1701661500000|2023-12-04 03:45:00|7340.2|7337.2|7340.2|7337.2|7340.2|7337.2|7340.2|7337.2|0
1701661800000|2023-12-04 03:50:00|7341.8|7338.8|7343.4|7340.4|7343.4|7340.4|7341.8|7338.8|0
1701662100000|2023-12-04 03:55:00|7343.5|7340.5|7343.4|7340.4|7343.5|7340.5|7343.4|7340.4|0
1701662400000|2023-12-04 04:00:00|7343.5|7340.5|7343.4|7340.4|7343.5|7340.5|7343.4|7340.4|0
1701663000000|2023-12-04 04:10:00|7343.5|7340.5|7343.5|7340.5|7343.5|7340.5|7343.4|7340.4|0
1701663300000|2023-12-04 04:15:00|7343.4|7340.4|7343.5|7340.5|7343.5|7340.5|7343.4|7340.4|0
1701663600000|2023-12-04 04:20:00|7343.4|7340.4|7346.7|7343.7|7346.7|7343.7|7343.4|7340.4|0
1701663900000|2023-12-04 04:25:00|7346.8|7343.8|7346.8|7343.8|7346.8|7343.8|7346.8|7343.8|0
1701664200000|2023-12-04 04:30:00|7345.2|7342.2|7345.2|7342.2|7346|7343|7345.2|7342.2|0
1701664500000|2023-12-04 04:35:00|7346.8|7343.8|7346.8|7343.8|7346.8|7343.8|7346.8|7343.8|0
1701664800000|2023-12-04 04:40:00|7348.4|7345.4|7348.5|7345.5|7348.5|7345.5|7346.8|7343.8|0
1701665100000|2023-12-04 04:45:00|7346.8|7343.8|7346|7343|7346.8|7343.8|7346|7343|0
1701665400000|2023-12-04 04:50:00|7346.1|7343.1|7346|7343|7346.1|7343.1|7346|7343|0
1701665700000|2023-12-04 04:55:00|7344.4|7341.4|7346|7343|7346.1|7343.1|7344.4|7341.4|0
1701666000000|2023-12-04 05:00:00|7344.4|7341.4|7341.1|7338.1|7344.4|7341.4|7341.1|7338.1|0
1701666300000|2023-12-04 05:05:00|7341.2|7338.2|7340.8|7337.8|7341.6|7338.6|7339.9|7336.9|0
1701666600000|2023-12-04 05:10:00|7340|7337|7340|7337|7341.6|7338.6|7340|7337|0
1701666900000|2023-12-04 05:15:00|7338.4|7335.4|7340|7337|7340|7337|7338.4|7335.4|0
1701667200000|2023-12-04 05:20:00|7341.6|7338.6|7341.5|7338.5|7341.6|7338.6|7341.5|7338.5|0
1701667500000|2023-12-04 05:25:00|7343.1|7340.1|7342.3|7339.3|7343.1|7340.1|7342.3|7339.3|0
1701667800000|2023-12-04 05:30:00|7343.1|7340.1|7343.1|7340.1|7343.1|7340.1|7342.3|7339.3|0
1701668100000|2023-12-04 05:35:00|7343.2|7340.2|7343.8|7340.8|7345.5|7342.5|7343.2|7340.2|0
1701668400000|2023-12-04 05:40:00|7343.4|7340.4|7341.7|7338.7|7343.4|7340.4|7341.7|7338.7|0
1701669300000|2023-12-04 05:55:00|7340.1|7337.1|7340.1|7337.1|7340.1|7337.1|7340|7337|0
1701669600000|2023-12-04 06:00:00|7341.7|7338.7|7341.8|7338.8|7341.8|7338.8|7340.1|7337.1|0
1701669900000|2023-12-04 06:05:00|7343.4|7340.4|7343.4|7340.4|7343.4|7340.4|7343.4|7340.4|0
1701670200000|2023-12-04 06:10:00|7341.8|7338.8|7341.8|7338.8|7343.4|7340.4|7341.8|7338.8|0
1701670500000|2023-12-04 06:15:00|7342.9|7339.9|7341.9|7338.9|7343.7|7340.7|7341.9|7338.9|0
1701670800000|2023-12-04 06:20:00|7342|7339|7341.9|7338.9|7343.6|7340.6|7340.3|7337.3|0
1701671100000|2023-12-04 06:25:00|7341.1|7338.1|7340.3|7337.3|7341.9|7338.9|7340.3|7337.3|0
1701671400000|2023-12-04 06:30:00|7340.8|7337.8|7341.6|7338.6|7341.6|7338.6|7340|7337|0
1701672000000|2023-12-04 06:40:00|7343.2|7340.2|7339.8|7336.8|7343.2|7340.2|7339.8|7336.8|0
1701672300000|2023-12-04 06:45:00|7339.9|7336.9|7339.9|7336.9|7339.9|7336.9|7339.9|7336.9|0
1701672600000|2023-12-04 06:50:00|7339.8|7336.8|7339.9|7336.9|7339.9|7336.9|7339.8|7336.8|0
1701672900000|2023-12-04 06:55:00|7339.8|7336.8|7340.2|7337.2|7340.2|7337.2|7336.6|7333.6|0
1701673200000|2023-12-04 07:00:00|7341.8|7338.8|7342.9|7340.9|7351.2|7349.2|7341.8|7338.8|531
1701673500000|2023-12-04 07:05:00|7342.7|7340.7|7342.9|7340.9|7344.4|7342.4|7341.2|7339.2|173
1701673800000|2023-12-04 07:10:00|7342.7|7340.7|7342.9|7340.9|7343.2|7341.2|7339.9|7337.9|128
1701674100000|2023-12-04 07:15:00|7342.7|7340.7|7339.7|7337.7|7342.9|7340.9|7339.4|7337.4|99
1701674400000|2023-12-04 07:20:00|7339.9|7337.9|7339.7|7337.7|7340.9|7338.9|7338.2|7336.2|157
1701674700000|2023-12-04 07:25:00|7339.9|7337.9|7338.7|7336.7|7341.7|7339.7|7338.7|7336.7|84
1701675000000|2023-12-04 07:30:00|7338.9|7336.9|7336.9|7334.9|7339.7|7337.7|7335.9|7333.9|76
1701675300000|2023-12-04 07:35:00|7336.7|7334.7|7333.4|7331.4|7336.7|7334.7|7332.7|7330.7|83
1701675600000|2023-12-04 07:40:00|7333.2|7331.2|7328.7|7326.7|7334.2|7332.2|7328.4|7326.4|161
1701675900000|2023-12-04 07:45:00|7328.9|7326.9|7330.4|7328.4|7330.7|7328.7|7327.2|7325.2|121
1701676200000|2023-12-04 07:50:00|7330.2|7328.2|7323.9|7321.9|7330.7|7328.7|7322.7|7320.7|206
1701676500000|2023-12-04 07:55:00|7324.2|7322.2|7318.9|7316.9|7326.4|7324.4|7318.2|7316.2|342
1701676800000|2023-12-04 08:00:00|7318.4|7317.4|7328.2|7327.2|7332.4|7331.4|7318.4|7317.4|2193
1701677100000|2023-12-04 08:05:00|7328.4|7327.4|7332.7|7331.7|7333.2|7332.2|7325.2|7324.2|982
1701677400000|2023-12-04 08:10:00|7332.4|7331.4|7333.7|7332.7|7334.2|7333.2|7324.9|7323.9|581
1701677700000|2023-12-04 08:15:00|7333.9|7332.9|7329.7|7328.7|7335.4|7334.4|7328.7|7327.7|702
1701678000000|2023-12-04 08:20:00|7329.4|7328.4|7333.2|7332.2|7334.2|7333.2|7327.2|7326.2|599
1701678300000|2023-12-04 08:25:00|7333.4|7332.4|7338.4|7337.4|7339.2|7338.2|7331.9|7330.9|591
1701678600000|2023-12-04 08:30:00|7338.7|7337.7|7345.4|7344.4|7347.4|7346.4|7338.7|7337.7|726
1701678900000|2023-12-04 08:35:00|7345.7|7344.7|7350.9|7349.9|7352.2|7351.2|7342.9|7341.9|515
1701679200000|2023-12-04 08:40:00|7350.7|7349.7|7350.9|7349.9|7352.7|7351.7|7349.2|7348.2|369
1701679500000|2023-12-04 08:45:00|7351.2|7350.2|7355|7354|7355.3|7354.3|7347.2|7346.2|396
1701679800000|2023-12-04 08:50:00|7354.8|7353.8|7343.8|7342.8|7355|7354|7343.8|7342.8|537
1701680100000|2023-12-04 08:55:00|7344|7343|7336|7335|7344|7343|7335.3|7334.3|429
1701680400000|2023-12-04 09:00:00|7336.3|7335.3|7330.3|7329.3|7337.3|7336.3|7329.3|7328.3|394
1701680700000|2023-12-04 09:05:00|7330|7329|7321.3|7320.3|7330.3|7329.3|7319.8|7318.8|453
1701681000000|2023-12-04 09:10:00|7321|7320|7319|7318|7323.5|7322.5|7318.5|7317.5|415
1701681300000|2023-12-04 09:15:00|7318.8|7317.8|7318.5|7317.5|7321.5|7320.5|7317.3|7316.3|486
1701681600000|2023-12-04 09:20:00|7318.8|7317.8|7314|7313|7320.3|7319.3|7313.8|7312.8|465
1701681900000|2023-12-04 09:25:00|7314.3|7313.3|7317|7316|7320.3|7319.3|7314|7313|576
1701682200000|2023-12-04 09:30:00|7317.3|7316.3|7314.5|7313.5|7317.8|7316.8|7313.3|7312.3|234
1701682500000|2023-12-04 09:35:00|7314.8|7313.8|7315.5|7314.5|7318.8|7317.8|7313.3|7312.3|240
1701682800000|2023-12-04 09:40:00|7315.8|7314.8|7321.3|7320.3|7323.3|7322.3|7315|7314|247
1701683100000|2023-12-04 09:45:00|7321|7320|7324.3|7323.3|7324.5|7323.5|7320|7319|229
1701683400000|2023-12-04 09:50:00|7324.5|7323.5|7326|7325|7326.8|7325.8|7323.3|7322.3|339
1701683700000|2023-12-04 09:55:00|7325.8|7324.8|7327.8|7326.8|7329|7328|7325.8|7324.8|241
1701684000000|2023-12-04 10:00:00|7327.3|7326.3|7328.8|7327.8|7331.3|7330.3|7327|7326|378
1701684300000|2023-12-04 10:05:00|7328.5|7327.5|7331.3|7330.3|7332.3|7331.3|7327.5|7326.5|203
1701684600000|2023-12-04 10:10:00|7331|7330|7333.3|7332.3|7333.8|7332.8|7329.3|7328.3|197
1701684900000|2023-12-04 10:15:00|7332.8|7331.8|7337.5|7336.5|7337.8|7336.8|7332.3|7331.3|222
1701685200000|2023-12-04 10:20:00|7337.8|7336.8|7335.3|7334.3|7338|7337|7334.8|7333.8|210
1701685500000|2023-12-04 10:25:00|7335.8|7334.8|7336.8|7335.8|7338.8|7337.8|7335.3|7334.3|117
1701685800000|2023-12-04 10:30:00|7336.5|7335.5|7337.3|7336.3|7339.3|7338.3|7336.3|7335.3|231
1701686100000|2023-12-04 10:35:00|7337|7336|7333.5|7332.5|7337|7336|7332.8|7331.8|240
1701686400000|2023-12-04 10:40:00|7333.8|7332.8|7327.8|7326.8|7333.8|7332.8|7327.8|7326.8|208
1701686700000|2023-12-04 10:45:00|7328.3|7327.3|7330.3|7329.3|7330.3|7329.3|7326.3|7325.3|160
1701687000000|2023-12-04 10:50:00|7330|7329|7329.8|7328.8|7331.3|7330.3|7329.3|7328.3|126
1701687300000|2023-12-04 10:55:00|7329.5|7328.5|7334|7333|7334.3|7333.3|7328.8|7327.8|316
1701687600000|2023-12-04 11:00:00|7334.3|7333.3|7339.3|7338.3|7339.8|7338.8|7333.8|7332.8|177
1701687900000|2023-12-04 11:05:00|7339|7338|7332.8|7331.8|7339.3|7338.3|7331.8|7330.8|499
1701688200000|2023-12-04 11:10:00|7332.5|7331.5|7335.3|7334.3|7335.3|7334.3|7330.8|7329.8|392
1701688500000|2023-12-04 11:15:00|7335.5|7334.5|7336.3|7335.3|7336.3|7335.3|7332.8|7331.8|205
1701688800000|2023-12-04 11:20:00|7336.5|7335.5|7337.8|7336.8|7338.8|7337.8|7336.3|7335.3|191
1701689100000|2023-12-04 11:25:00|7337.5|7336.5|7338.3|7337.3|7338.8|7337.8|7335.5|7334.5|172
1701689400000|2023-12-04 11:30:00|7337.8|7336.8|7336.3|7335.3|7338.5|7337.5|7335.5|7334.5|132
1701689700000|2023-12-04 11:35:00|7336.5|7335.5|7332.5|7331.5|7336.8|7335.8|7332.5|7331.5|147
1701690000000|2023-12-04 11:40:00|7332.8|7331.8|7331.3|7330.3|7333.3|7332.3|7330.8|7329.8|178
1701690300000|2023-12-04 11:45:00|7331.5|7330.5|7331.8|7330.8|7332.5|7331.5|7329.8|7328.8|163
1701690600000|2023-12-04 11:50:00|7331.5|7330.5|7331.8|7330.8|7331.8|7330.8|7329.8|7328.8|139
1701690900000|2023-12-04 11:55:00|7331.5|7330.5|7329.8|7328.8|7331.5|7330.5|7328.3|7327.3|158
1701691200000|2023-12-04 12:00:00|7329.5|7328.5|7325.8|7324.8|7329.5|7328.5|7325.8|7324.8|318
1701691500000|2023-12-04 12:05:00|7325.5|7324.5|7328.3|7327.3|7329|7328|7325|7324|162
1701691800000|2023-12-04 12:10:00|7328.5|7327.5|7327.3|7326.3|7329.3|7328.3|7325.3|7324.3|153
1701692100000|2023-12-04 12:15:00|7327.8|7326.8|7327.8|7326.8|7328.5|7327.5|7326.8|7325.8|140
1701692400000|2023-12-04 12:20:00|7327.3|7326.3|7325.8|7324.8|7328|7327|7324.8|7323.8|300
1701692700000|2023-12-04 12:25:00|7326|7325|7326.3|7325.3|7326.8|7325.8|7323.8|7322.8|148
1701693000000|2023-12-04 12:30:00|7326|7325|7327.5|7326.5|7328.5|7327.5|7325.5|7324.5|144
1701693300000|2023-12-04 12:35:00|7327.3|7326.3|7328.8|7327.8|7328.8|7327.8|7327.3|7326.3|110
1701693600000|2023-12-04 12:40:00|7329.8|7328.8|7327.8|7326.8|7330.8|7329.8|7325.8|7324.8|196
1701693900000|2023-12-04 12:45:00|7327.5|7326.5|7328.8|7327.8|7329.3|7328.3|7327.3|7326.3|132
1701694200000|2023-12-04 12:50:00|7328.5|7327.5|7326.8|7325.8|7328.5|7327.5|7325.8|7324.8|114
1701694500000|2023-12-04 12:55:00|7327|7326|7327.3|7326.3|7329.3|7328.3|7326.8|7325.8|124
1701694800000|2023-12-04 13:00:00|7327|7326|7324.8|7323.8|7327|7326|7324.3|7323.3|178
1701695100000|2023-12-04 13:05:00|7324.5|7323.5|7324|7323|7324.8|7323.8|7322.8|7321.8|136
1701695400000|2023-12-04 13:10:00|7323.8|7322.8|7325.3|7324.3|7325.8|7324.8|7323.8|7322.8|114
1701695700000|2023-12-04 13:15:00|7325.5|7324.5|7326.8|7325.8|7327.8|7326.8|7325.3|7324.3|134
1701696000000|2023-12-04 13:20:00|7326.5|7325.5|7327.8|7326.8|7328|7327|7325.8|7324.8|172
1701696300000|2023-12-04 13:25:00|7328|7327|7329.3|7328.3|7330.8|7329.8|7328|7327|174
1701696600000|2023-12-04 13:30:00|7329|7328|7327.3|7326.3|7329.3|7328.3|7326.3|7325.3|186
1701696900000|2023-12-04 13:35:00|7327|7326|7322|7321|7327.3|7326.3|7319.8|7318.8|172
1701697200000|2023-12-04 13:40:00|7321.8|7320.8|7322.3|7321.3|7323.8|7322.8|7320.3|7319.3|96
1701697500000|2023-12-04 13:45:00|7322|7321|7321.8|7320.8|7323|7322|7320.8|7319.8|102
1701697800000|2023-12-04 13:50:00|7321.5|7320.5|7321.3|7320.3|7323.8|7322.8|7320.3|7319.3|151
1701698100000|2023-12-04 13:55:00|7321|7320|7321|7320|7323.3|7322.3|7320.3|7319.3|257
1701698400000|2023-12-04 14:00:00|7321.8|7320.8|7322.3|7321.3|7322.3|7321.3|7319.3|7318.3|336
1701698700000|2023-12-04 14:05:00|7322|7321|7321.8|7320.8|7324|7323|7320.3|7319.3|379
1701699000000|2023-12-04 14:10:00|7321.5|7320.5|7320.8|7319.8|7322.3|7321.3|7319.5|7318.5|232
1701699300000|2023-12-04 14:15:00|7320.5|7319.5|7319.8|7318.8|7321.8|7320.8|7319.8|7318.8|367
1701699600000|2023-12-04 14:20:00|7320|7319|7321.8|7320.8|7321.8|7320.8|7319.3|7318.3|402
1701699900000|2023-12-04 14:25:00|7322|7321|7323.3|7322.3|7323.3|7322.3|7319.3|7318.3|963
1701700200000|2023-12-04 14:30:00|7322.8|7321.8|7331.8|7330.8|7331.8|7330.8|7322.3|7321.3|1689
1701700500000|2023-12-04 14:35:00|7331.5|7330.5|7338.3|7337.3|7338.8|7337.8|7330.8|7329.8|528
1701700800000|2023-12-04 14:40:00|7338|7337|7342.3|7341.3|7344.3|7343.3|7336.8|7335.8|484
1701701100000|2023-12-04 14:45:00|7342.5|7341.5|7346.3|7345.3|7346.8|7345.8|7342.5|7341.5|324
1701701400000|2023-12-04 14:50:00|7346|7345|7337.8|7336.8|7346.3|7345.3|7336.8|7335.8|471
1701701700000|2023-12-04 14:55:00|7337.3|7336.3|7334.5|7333.5|7337.8|7336.8|7332.3|7331.3|281
1701702000000|2023-12-04 15:00:00|7334.8|7333.8|7337.8|7336.8|7338.3|7337.3|7332.8|7331.8|613
1701702300000|2023-12-04 15:05:00|7338|7337|7336.8|7335.8|7339.3|7338.3|7333.8|7332.8|390
1701702600000|2023-12-04 15:10:00|7336.5|7335.5|7343|7342|7343|7342|7336|7335|349
1701702900000|2023-12-04 15:15:00|7343.2|7342.2|7344|7343|7345.7|7344.7|7341|7340|349
1701703200000|2023-12-04 15:20:00|7344.2|7343.2|7340.2|7339.2|7347|7346|7340|7339|514
1701703500000|2023-12-04 15:25:00|7340.5|7339.5|7338.5|7337.5|7342|7341|7337.5|7336.5|571
1701703800000|2023-12-04 15:30:00|7338.2|7337.2|7332.5|7331.5|7339.5|7338.5|7332.5|7331.5|587
1701704100000|2023-12-04 15:35:00|7332.7|7331.7|7332.5|7331.5|7334|7333|7329.5|7328.5|678
1701704400000|2023-12-04 15:40:00|7333|7332|7331.7|7330.7|7334|7333|7330|7329|336
1701704700000|2023-12-04 15:45:00|7331.5|7330.5|7333.5|7332.5|7335|7334|7331|7330|337
1701705000000|2023-12-04 15:50:00|7333.2|7332.2|7333|7332|7333.5|7332.5|7330.5|7329.5|255
1701705300000|2023-12-04 15:55:00|7332.5|7331.5|7330.5|7329.5|7334|7333|7328.2|7327.2|261
1701705600000|2023-12-04 16:00:00|7330|7329|7327|7326|7330|7329|7326.2|7325.2|294
1701705900000|2023-12-04 16:05:00|7327.2|7326.2|7327.7|7326.7|7330|7329|7326.5|7325.5|247
1701706200000|2023-12-04 16:10:00|7328|7327|7327.5|7326.5|7328.5|7327.5|7326|7325|363
1701706500000|2023-12-04 16:15:00|7328|7327|7331.7|7330.7|7332|7331|7327.5|7326.5|513
1701706800000|2023-12-04 16:20:00|7332|7331|7332|7331|7333.5|7332.5|7330.5|7329.5|435
1701707100000|2023-12-04 16:25:00|7331.7|7330.7|7333.5|7332.5|7333.5|7332.5|7330|7329|1547
1701707400000|2023-12-04 16:30:00|7333.6|7331.6|7332.6|7330.6|7334.8|7332.8|7332.1|7330.1|1960
1701707700000|2023-12-04 16:35:00|7333.3|7331.3|7334.3|7332.3|7334.6|7332.6|7331.6|7329.6|645
1701708000000|2023-12-04 16:40:00|7334.6|7332.6|7337.6|7335.6|7337.8|7335.8|7334.1|7332.1|120
1701708300000|2023-12-04 16:45:00|7338.1|7336.1|7338.6|7336.6|7339.8|7337.8|7338.1|7336.1|97
1701708600000|2023-12-04 16:50:00|7338.8|7336.8|7338.1|7336.1|7340.1|7338.1|7338.1|7336.1|85
1701708900000|2023-12-04 16:55:00|7337.8|7335.8|7341.1|7339.1|7341.3|7339.3|7337.1|7335.1|237
1701709200000|2023-12-04 17:00:00|7340.8|7338.8|7340.6|7338.6|7340.8|7338.8|7338.3|7336.3|164
1701709500000|2023-12-04 17:05:00|7340.3|7338.3|7341.6|7339.6|7342.1|7340.1|7339.3|7337.3|147
1701709800000|2023-12-04 17:10:00|7342.1|7340.1|7342.6|7340.6|7342.8|7340.8|7341.1|7339.1|125
1701710100000|2023-12-04 17:15:00|7343.1|7341.1|7342.6|7340.6|7343.1|7341.1|7341.6|7339.6|120
1701710400000|2023-12-04 17:20:00|7342.8|7340.8|7342.3|7340.3|7343.6|7341.6|7341.6|7339.6|113
1701710700000|2023-12-04 17:25:00|7342.1|7340.1|7344.6|7342.6|7345.1|7343.1|7341.6|7339.6|180
1701711000000|2023-12-04 17:30:00|7344.8|7342.8|7346.6|7344.6|7347.1|7345.1|7343.6|7341.6|84
1701711300000|2023-12-04 17:35:00|7346.8|7344.8|7345.6|7343.6|7347.6|7345.6|7344.6|7342.6|68
1701711600000|2023-12-04 17:40:00|7345.3|7343.3|7346.1|7344.1|7346.1|7344.1|7344.1|7342.1|29
1701711900000|2023-12-04 17:45:00|7346.3|7344.3|7346.3|7344.3|7347.6|7345.6|7345.6|7343.6|129
1701712200000|2023-12-04 17:50:00|7346.1|7344.1|7347.3|7345.3|7348.8|7346.8|7345.6|7343.6|72
1701712500000|2023-12-04 17:55:00|7347.6|7345.6|7349.6|7347.6|7349.6|7347.6|7347.3|7345.3|47
1701712800000|2023-12-04 18:00:00|7349.3|7347.3|7346.3|7344.3|7350.1|7348.1|7346.1|7344.1|66
1701713100000|2023-12-04 18:05:00|7346.1|7344.1|7346.1|7344.1|7347.8|7345.8|7345.1|7343.1|77
1701713400000|2023-12-04 18:10:00|7346.3|7344.3|7346.6|7344.6|7347.6|7345.6|7345.6|7343.6|36
1701713700000|2023-12-04 18:15:00|7346.3|7344.3|7347.3|7345.3|7347.6|7345.6|7346.1|7344.1|11
1701714000000|2023-12-04 18:20:00|7347.6|7345.6|7343.6|7341.6|7348.1|7346.1|7343.6|7341.6|29
1701714300000|2023-12-04 18:25:00|7343.3|7341.3|7343.1|7341.1|7344.6|7342.6|7341.1|7339.1|59
1701714600000|2023-12-04 18:30:00|7342.8|7340.8|7344.3|7342.3|7346.1|7344.1|7341.6|7339.6|77
1701714900000|2023-12-04 18:35:00|7344.1|7342.1|7344.3|7342.3|7346.1|7344.1|7344.1|7342.1|16
1701715200000|2023-12-04 18:40:00|7344.6|7342.6|7344.3|7342.3|7345.1|7343.1|7343.1|7341.1|2
1701715500000|2023-12-04 18:45:00|7344.6|7342.6|7344.6|7342.6|7346.1|7344.1|7344.6|7342.6|21
1701715800000|2023-12-04 18:50:00|7344.3|7342.3|7345.3|7343.3|7345.6|7343.6|7344.3|7342.3|8
1701716100000|2023-12-04 18:55:00|7345.1|7343.1|7344.3|7342.3|7345.3|7343.3|7343.8|7341.8|11
1701716400000|2023-12-04 19:00:00|7344.1|7342.1|7342.8|7340.8|7345.8|7343.8|7342.3|7340.3|63
1701716700000|2023-12-04 19:05:00|7342.6|7340.6|7343.1|7341.1|7343.6|7341.6|7341.6|7339.6|15
1701717000000|2023-12-04 19:10:00|7342.8|7340.8|7344.3|7342.3|7344.8|7342.8|7342.6|7340.6|82
1701717300000|2023-12-04 19:15:00|7344.6|7342.6|7343.8|7341.8|7344.8|7342.8|7343.1|7341.1|12
1701717600000|2023-12-04 19:20:00|7343.6|7341.6|7341.6|7339.6|7344.1|7342.1|7341.1|7339.1|31
1701717900000|2023-12-04 19:25:00|7341.3|7339.3|7342.3|7340.3|7342.6|7340.6|7341.3|7339.3|13
1701718200000|2023-12-04 19:30:00|7342.6|7340.6|7343.1|7341.1|7345.3|7343.3|7341.8|7339.8|11
1701718500000|2023-12-04 19:35:00|7343.3|7341.3|7342.3|7340.3|7344.3|7342.3|7342.3|7340.3|92
1701718800000|2023-12-04 19:40:00|7342.1|7340.1|7344.3|7342.3|7344.3|7342.3|7341.8|7339.8|104
1701719100000|2023-12-04 19:45:00|7344.1|7342.1|7344.6|7342.6|7345.1|7343.1|7343.1|7341.1|21
1701719400000|2023-12-04 19:50:00|7344.8|7342.8|7344.1|7342.1|7344.8|7342.8|7343.6|7341.6|11
1701719700000|2023-12-04 19:55:00|7343.8|7341.8|7345.6|7343.6|7346.6|7344.6|7343.8|7341.8|26
1701720000000|2023-12-04 20:00:00|7345.8|7343.8|7345.1|7343.1|7347.3|7345.3|7344.8|7342.8|124
1701720300000|2023-12-04 20:05:00|7344.8|7342.8|7344.8|7342.8|7345.6|7343.6|7343.6|7341.6|59
1701720600000|2023-12-04 20:10:00|7345.1|7343.1|7345.6|7343.6|7346.6|7344.6|7344.3|7342.3|31
1701720900000|2023-12-04 20:15:00|7345.8|7343.8|7347.1|7345.1|7347.1|7345.1|7343.3|7341.3|69
1701721200000|2023-12-04 20:20:00|7347.3|7345.3|7346.1|7344.1|7348.1|7346.1|7346.1|7344.1|35
1701721500000|2023-12-04 20:25:00|7346.3|7344.3|7345.6|7343.6|7346.6|7344.6|7344.8|7342.8|42
1701721800000|2023-12-04 20:30:00|7345.8|7343.8|7346.6|7344.6|7346.8|7344.8|7343.1|7341.1|73
1701722100000|2023-12-04 20:35:00|7346.3|7344.3|7345.3|7343.3|7346.6|7344.6|7344.6|7342.6|52
1701722400000|2023-12-04 20:40:00|7345.1|7343.1|7347.3|7345.3|7347.8|7345.8|7345.1|7343.1|50
1701722700000|2023-12-04 20:45:00|7347.1|7345.1|7347.6|7345.6|7347.8|7345.8|7345.6|7343.6|89
1701723000000|2023-12-04 20:50:00|7347.8|7345.8|7348.3|7346.3|7351.1|7349.1|7347.8|7345.8|170
1701723300000|2023-12-04 20:55:00|7348.6|7346.6|7350.3|7348.3|7350.6|7348.6|7348.1|7346.1|82
1701723600000|2023-12-04 21:00:00|7350.6|7348.6|7347.1|7343.1|7352.2|7348.6|7345.6|7341.6|0
1701723900000|2023-12-04 21:05:00|7346.6|7342.6|7345.5|7341.5|7346.6|7342.6|7345.5|7341.5|0
1701724200000|2023-12-04 21:10:00|7345.1|7341.1|7345.3|7341.3|7346.2|7342.2|7345|7341|0
1701724500000|2023-12-04 21:15:00|7345.2|7341.2|7345.3|7341.3|7346.2|7342.2|7344.5|7340.5|0
1701724800000|2023-12-04 21:20:00|7345.7|7341.7|7345.3|7341.3|7346.5|7342.5|7345.3|7341.3|0
1701725100000|2023-12-04 21:25:00|7345.7|7341.7|7345.3|7341.3|7346.2|7342.2|7345.3|7341.3|0
1701725400000|2023-12-04 21:30:00|7345|7341|7343.3|7339.3|7345|7341|7343.3|7339.3|0
1701725700000|2023-12-04 21:35:00|7343|7339|7343.3|7339.3|7343.3|7339.3|7342.5|7338.5|0
1701726000000|2023-12-04 21:40:00|7342.8|7338.8|7344.1|7340.1|7344.4|7340.4|7342.8|7338.8|0
1701726300000|2023-12-04 21:45:00|7343.8|7339.8|7342.8|7338.8|7344.1|7340.1|7342.8|7338.8|0
1701726600000|2023-12-04 21:50:00|7343.3|7339.3|7343.3|7339.3|7343.3|7339.3|7342.8|7338.8|0
1701726900000|2023-12-04 21:55:00|7343.6|7339.6|7344.1|7340.1|7344.5|7340.5|7342.6|7338.6|0
1701727200000|2023-12-04 22:00:00|7343.8|7339.8|7343.1|7339.1|7344.1|7340.1|7343.1|7339.1|0
1701727500000|2023-12-04 22:05:00|7343|7339|7343.1|7339.1|7343.1|7339.1|7343|7339|0
1701727800000|2023-12-04 22:10:00|7343|7339|7343.1|7339.1|7343.1|7339.1|7343|7339|0
1701728100000|2023-12-04 22:15:00|7343.2|7339.2|7344.3|7340.3|7344.3|7340.3|7343.2|7339.2|0
1701728400000|2023-12-04 22:20:00|7343.3|7339.3|7343.8|7339.8|7343.8|7339.8|7343.3|7339.3|0
1701728700000|2023-12-04 22:25:00|7343.6|7339.6|7343.6|7339.6|7343.6|7339.6|7343.6|7339.6|0
1701729300000|2023-12-04 22:35:00|7344.1|7340.1|7343.9|7339.9|7344.3|7340.3|7343.6|7339.6|0
1701729600000|2023-12-04 22:40:00|7343.8|7339.8|7343.8|7339.8|7343.9|7339.9|7343.3|7339.3|0
1701729900000|2023-12-04 22:45:00|7343.7|7339.7|7343.1|7339.1|7343.7|7339.7|7342.1|7338.1|0
1701730200000|2023-12-04 22:50:00|7343|7339|7343|7339|7343|7339|7343|7339|0
1701730500000|2023-12-04 22:55:00|7343.1|7339.1|7343.3|7339.3|7343.3|7339.3|7343|7339|0
1701730800000|2023-12-04 23:00:00|7344.3|7340.3|7341.6|7337.6|7344.6|7340.6|7341.3|7337.3|0
1701731100000|2023-12-04 23:05:00|7341.5|7337.5|7343.2|7339.2|7343.2|7339.2|7341.5|7337.5|0
1701731400000|2023-12-04 23:10:00|7342.7|7338.7|7342.4|7338.4|7343.2|7339.2|7341.6|7337.6|0
1701731700000|2023-12-04 23:15:00|7341.9|7337.9|7341.2|7337.2|7341.9|7337.9|7340.4|7336.4|0
1701732000000|2023-12-04 23:20:00|7340.7|7336.7|7340.4|7336.4|7341.2|7337.2|7339.9|7335.9|0
1701732300000|2023-12-04 23:25:00|7339.9|7335.9|7340.4|7336.4|7340.4|7336.4|7339.6|7335.6|0
1701732600000|2023-12-04 23:30:00|7340.7|7336.7|7338.4|7334.4|7340.7|7336.7|7337.6|7333.6|0
1701732900000|2023-12-04 23:35:00|7338.7|7334.7|7337.5|7333.5|7338.7|7334.7|7337.5|7333.5|0
1701733200000|2023-12-04 23:40:00|7337.9|7333.9|7337.6|7333.6|7338.3|7334.3|7337.5|7333.5|0
1701733500000|2023-12-04 23:45:00|7337.1|7333.1|7337.9|7333.9|7337.9|7333.9|7337.1|7333.1|0
1701733800000|2023-12-04 23:50:00|7337.6|7333.6|7338.4|7334.4|7338.4|7334.4|7337.1|7333.1|0
1701734100000|2023-12-04 23:55:00|7338.5|7334.5|7338.8|7334.8|7338.8|7334.8|7338.5|7334.5|0
1701734400000|2023-12-05 00:00:00|7339.1|7335.1|7339.6|7335.6|7339.9|7335.9|7338.8|7334.8|0
1701734700000|2023-12-05 00:05:00|7339.1|7335.1|7339.1|7335.1|7339.6|7335.6|7338.8|7334.8|0
1701735000000|2023-12-05 00:10:00|7339.6|7335.6|7339.1|7335.1|7339.6|7335.6|7338.8|7334.8|0
1701735300000|2023-12-05 00:15:00|7338.8|7334.8|7337.1|7334.1|7340.4|7337.4|7337.1|7334.1|0
1701735600000|2023-12-05 00:20:00|7338.7|7335.7|7337.1|7334.1|7338.7|7335.7|7337.1|7334.1|0
1701735900000|2023-12-05 00:25:00|7335.5|7332.5|7337.1|7334.1|7337.1|7334.1|7335.4|7332.4|0
1701736200000|2023-12-05 00:30:00|7335.5|7332.5|7335.5|7332.5|7336.3|7333.3|7335.4|7332.4|0
1701737100000|2023-12-05 00:45:00|7337.1|7334.1|7335.5|7332.5|7337.1|7334.1|7335.5|7332.5|0
1701737400000|2023-12-05 00:50:00|7336.3|7333.3|7334.7|7331.7|7336.3|7333.3|7334.7|7331.7|0
1701737700000|2023-12-05 00:55:00|7333.1|7330.1|7333|7330|7333.1|7330.1|7333|7330|0
1701738000000|2023-12-05 01:00:00|7334.6|7331.6|7336.3|7333.3|7337.9|7334.9|7333|7330|0
1701738300000|2023-12-05 01:05:00|7337.1|7334.1|7336.3|7333.3|7339.5|7336.5|7336.3|7333.3|0
1701738600000|2023-12-05 01:10:00|7337.9|7334.9|7336.2|7333.2|7337.9|7334.9|7336.2|7333.2|0
1701738900000|2023-12-05 01:15:00|7336.3|7333.3|7334.6|7331.6|7336.3|7333.3|7334.6|7331.6|0
1701739200000|2023-12-05 01:20:00|7336.2|7333.2|7336.2|7333.2|7339.5|7336.5|7336.2|7333.2|0
1701739500000|2023-12-05 01:25:00|7337.8|7334.8|7336.2|7333.2|7337.8|7334.8|7336.2|7333.2|0
1701739800000|2023-12-05 01:30:00|7336.1|7333.1|7333|7330|7336.1|7333.1|7332.9|7329.9|0
1701740100000|2023-12-05 01:35:00|7332.9|7329.9|7331.3|7328.3|7333|7330|7329.7|7326.7|0
1701740400000|2023-12-05 01:40:00|7329.7|7326.7|7329.7|7326.7|7331.3|7328.3|7329.7|7326.7|0
1701740700000|2023-12-05 01:45:00|7329.8|7326.8|7331.4|7328.4|7333.1|7330.1|7329.8|7326.8|0
1701741000000|2023-12-05 01:50:00|7333|7330|7333|7330|7333.1|7330.1|7331.4|7328.4|0
1701741300000|2023-12-05 01:55:00|7333.1|7330.1|7331.4|7328.4|7334.7|7331.7|7331.4|7328.4|0
1701741900000|2023-12-05 02:05:00|7330.6|7327.6|7331.4|7328.4|7331.4|7328.4|7329.8|7326.8|0
1701742200000|2023-12-05 02:10:00|7329.8|7326.8|7329.6|7326.6|7331.4|7328.4|7329.6|7326.6|0
1701742500000|2023-12-05 02:15:00|7331.2|7328.2|7331.2|7328.2|7331.3|7328.3|7331.2|7328.2|0
1701742800000|2023-12-05 02:20:00|7331.3|7328.3|7329.6|7326.6|7331.3|7328.3|7329.6|7326.6|0
1701743700000|2023-12-05 02:35:00|7328|7325|7328|7325|7329.6|7326.6|7327.9|7324.9|0
1701744000000|2023-12-05 02:40:00|7327.9|7324.9|7329.6|7326.6|7329.6|7326.6|7327.9|7324.9|0
1701744300000|2023-12-05 02:45:00|7329.7|7326.7|7329.7|7326.7|7331.3|7328.3|7329.6|7326.6|0
1701744600000|2023-12-05 02:50:00|7331.3|7328.3|7329.6|7326.6|7331.3|7328.3|7328|7325|0
1701744900000|2023-12-05 02:55:00|7328|7325|7329.6|7326.6|7329.6|7326.6|7328|7325|0
1701745200000|2023-12-05 03:00:00|7331.2|7328.2|7331.2|7328.2|7331.2|7328.2|7331.2|7328.2|0
1701745500000|2023-12-05 03:05:00|7331.1|7328.1|7331.1|7328.1|7331.1|7328.1|7331.1|7328.1|0
1701745800000|2023-12-05 03:10:00|7330.6|7327.6|7330.6|7327.6|7330.6|7327.6|7330.6|7327.6|0
1701746100000|2023-12-05 03:15:00|7332.2|7329.2|7332.2|7329.2|7332.2|7329.2|7332.2|7329.2|0
1701746700000|2023-12-05 03:25:00|7332.3|7329.3|7333.9|7330.9|7333.9|7330.9|7332.3|7329.3|0
1701747000000|2023-12-05 03:30:00|7333|7330|7332.9|7329.9|7333|7330|7332.9|7329.9|0
1701747300000|2023-12-05 03:35:00|7333|7330|7332.9|7329.9|7333|7330|7332.9|7329.9|0
1701747600000|2023-12-05 03:40:00|7331.3|7328.3|7331.2|7328.2|7332.9|7329.9|7331.2|7328.2|0
1701747900000|2023-12-05 03:45:00|7331.3|7328.3|7331.3|7328.3|7331.3|7328.3|7331.3|7328.3|0
1701748500000|2023-12-05 03:55:00|7332.9|7329.9|7334.6|7331.6|7334.6|7331.6|7332.1|7329.1|0
1701748800000|2023-12-05 04:00:00|7333|7330|7333|7330|7334.6|7331.6|7333|7330|0
1701749100000|2023-12-05 04:05:00|7332.9|7329.9|7332.9|7329.9|7332.9|7329.9|7332.9|7329.9|0
1701749400000|2023-12-05 04:10:00|7334.6|7331.6|7336.2|7333.2|7336.2|7333.2|7334.6|7331.6|0
1701749700000|2023-12-05 04:15:00|7334.6|7331.6|7334.6|7331.6|7334.6|7331.6|7334.6|7331.6|0
1701750000000|2023-12-05 04:20:00|7333.8|7330.8|7334.6|7331.6|7334.6|7331.6|7333.8|7330.8|0
1701750600000|2023-12-05 04:30:00|7333|7330|7333|7330|7333|7330|7331.4|7328.4|0
1701750900000|2023-12-05 04:35:00|7331.4|7328.4|7331.3|7328.3|7331.4|7328.4|7331.3|7328.3|0
1701751500000|2023-12-05 04:45:00|7329.7|7326.7|7329.6|7326.6|7329.7|7326.7|7328|7325|0
1701751800000|2023-12-05 04:50:00|7329.7|7326.7|7329.7|7326.7|7329.7|7326.7|7329.6|7326.6|0
1701752100000|2023-12-05 04:55:00|7329.6|7326.6|7329.7|7326.7|7329.8|7326.8|7329.6|7326.6|0
1701752400000|2023-12-05 05:00:00|7331.3|7328.3|7329.8|7326.8|7331.4|7328.4|7329.7|7326.7|0
1701752700000|2023-12-05 05:05:00|7329.7|7326.7|7329.7|7326.7|7329.7|7326.7|7329.7|7326.7|0
1701753000000|2023-12-05 05:10:00|7328.1|7325.1|7329.7|7326.7|7331.3|7328.3|7328.1|7325.1|0
1701753300000|2023-12-05 05:15:00|7331.3|7328.3|7331.3|7328.3|7331.3|7328.3|7331.3|7328.3|0
1701753600000|2023-12-05 05:20:00|7332.1|7329.1|7331.3|7328.3|7332.9|7329.9|7331.3|7328.3|0
1701753900000|2023-12-05 05:25:00|7332.9|7329.9|7332.9|7329.9|7334.6|7331.6|7332.9|7329.9|0
1701754200000|2023-12-05 05:30:00|7333|7330|7331.3|7328.3|7334.6|7331.6|7331.3|7328.3|0
1701754500000|2023-12-05 05:35:00|7331.4|7328.4|7332.9|7329.9|7332.9|7329.9|7331.3|7328.3|0
1701754800000|2023-12-05 05:40:00|7334.5|7331.5|7332.9|7329.9|7334.5|7331.5|7332.9|7329.9|0
1701755100000|2023-12-05 05:45:00|7334.5|7331.5|7332.9|7329.9|7334.5|7331.5|7332.9|7329.9|0
1701755400000|2023-12-05 05:50:00|7333|7330|7331.3|7328.3|7333|7330|7331.3|7328.3|0
1701755700000|2023-12-05 05:55:00|7331.4|7328.4|7332.9|7329.9|7332.9|7329.9|7331.3|7328.3|0
1701756000000|2023-12-05 06:00:00|7331.3|7328.3|7331.3|7328.3|7332.9|7329.9|7331.2|7328.2|0
1701756300000|2023-12-05 06:05:00|7332.9|7329.9|7331.3|7328.3|7332.9|7329.9|7331.3|7328.3|0
1701756600000|2023-12-05 06:10:00|7332.9|7329.9|7329.7|7326.7|7332.9|7329.9|7329.7|7326.7|0
1701756900000|2023-12-05 06:15:00|7331.3|7328.3|7329.7|7326.7|7331.3|7328.3|7329.7|7326.7|0
1701757200000|2023-12-05 06:20:00|7331.3|7328.3|7328.1|7325.1|7331.3|7328.3|7328.1|7325.1|0
1701757500000|2023-12-05 06:25:00|7327.2|7324.2|7326.4|7323.4|7327.2|7324.2|7326.4|7323.4|0
1701757800000|2023-12-05 06:30:00|7328|7325|7326.5|7323.5|7328|7325|7326.4|7323.4|0
1701758100000|2023-12-05 06:35:00|7326.6|7323.6|7322.4|7319.4|7328.2|7325.2|7320.8|7317.8|0
1701758400000|2023-12-05 06:40:00|7320.8|7317.8|7319.2|7316.2|7322.5|7319.5|7319.1|7316.1|0
1701758700000|2023-12-05 06:45:00|7320.8|7317.8|7321.2|7318.2|7322.7|7319.7|7317.7|7314.7|0
1701759000000|2023-12-05 06:50:00|7322|7319|7316.3|7313.3|7322.8|7319.8|7316.3|7313.3|0
1701759300000|2023-12-05 06:55:00|7316.4|7313.4|7316.3|7313.3|7318|7315|7314.7|7311.7|0
1701759600000|2023-12-05 07:00:00|7314.7|7311.7|7317.8|7315.8|7320.8|7318.8|7313.3|7311.2|443
1701759900000|2023-12-05 07:05:00|7317.6|7315.6|7319.1|7317.1|7319.6|7317.6|7315.6|7313.6|187
1701760200000|2023-12-05 07:10:00|7319.3|7317.3|7320.1|7318.1|7320.8|7318.8|7318.3|7316.3|66
1701760500000|2023-12-05 07:15:00|7320.3|7318.3|7318.3|7316.3|7320.3|7318.3|7316.3|7314.3|59
1701760800000|2023-12-05 07:20:00|7318.1|7316.1|7316.8|7314.8|7318.6|7316.6|7316.1|7314.1|122
1701761100000|2023-12-05 07:25:00|7317.1|7315.1|7314.3|7312.3|7318.3|7316.3|7313.6|7311.6|88
1701761400000|2023-12-05 07:30:00|7314.1|7312.1|7319.6|7317.6|7319.8|7317.8|7314.1|7312.1|108
1701761700000|2023-12-05 07:35:00|7319.3|7317.3|7318.6|7316.6|7321.3|7319.3|7318.1|7316.1|46
1701762000000|2023-12-05 07:40:00|7318.3|7316.3|7318.1|7316.1|7318.8|7316.8|7316.3|7314.3|89
1701762300000|2023-12-05 07:45:00|7317.8|7315.8|7318.3|7316.3|7319.1|7317.1|7316.8|7314.8|38
1701762600000|2023-12-05 07:50:00|7318.6|7316.6|7315.6|7313.6|7318.6|7316.6|7314.1|7312.1|112
1701762900000|2023-12-05 07:55:00|7315.3|7313.3|7315.3|7313.3|7319.8|7317.8|7314.8|7312.8|111
1701763200000|2023-12-05 08:00:00|7314.8|7313.8|7338.1|7337.1|7338.6|7337.6|7314.6|7313.6|2619
1701763500000|2023-12-05 08:05:00|7338.3|7337.3|7344.1|7343.1|7344.1|7343.1|7335.1|7334.1|894
1701763800000|2023-12-05 08:10:00|7343.8|7342.8|7348.1|7347.1|7348.8|7347.8|7341.1|7340.1|681
1701764100000|2023-12-05 08:15:00|7347.8|7346.8|7349.1|7348.1|7353.6|7352.6|7344.3|7343.3|1152
1701764400000|2023-12-05 08:20:00|7348.8|7347.8|7346.1|7345.1|7349.6|7348.6|7343.1|7342.1|599
1701764700000|2023-12-05 08:25:00|7345.6|7344.6|7346.3|7345.3|7347.6|7346.6|7342.6|7341.6|501
1701765000000|2023-12-05 08:30:00|7346.1|7345.1|7347.6|7346.6|7351.1|7350.1|7345.1|7344.1|441
1701765300000|2023-12-05 08:35:00|7347.3|7346.3|7352.1|7351.1|7352.6|7351.6|7346.1|7345.1|369
1701765600000|2023-12-05 08:40:00|7353.1|7352.1|7344.3|7343.3|7353.3|7352.3|7343.8|7342.8|330
1701765900000|2023-12-05 08:45:00|7344.1|7343.1|7339.8|7338.8|7344.3|7343.3|7338.1|7337.1|435
1701766200000|2023-12-05 08:50:00|7340.1|7339.1|7342.8|7341.8|7343.8|7342.8|7339.1|7338.1|202
1701766500000|2023-12-05 08:55:00|7342.6|7341.6|7346.3|7345.3|7347.3|7346.3|7341.1|7340.1|281
1701766800000|2023-12-05 09:00:00|7346.1|7345.1|7347.8|7346.8|7350.6|7349.6|7345.6|7344.6|359
1701767100000|2023-12-05 09:05:00|7347.6|7346.6|7351.6|7350.6|7351.6|7350.6|7346.8|7345.8|201
1701767400000|2023-12-05 09:10:00|7351.3|7350.3|7356.6|7355.6|7356.6|7355.6|7350.6|7349.6|259
1701767700000|2023-12-05 09:15:00|7356.8|7355.8|7355.1|7354.1|7357.6|7356.6|7354.1|7353.1|256
1701768000000|2023-12-05 09:20:00|7355.6|7354.6|7359.1|7358.1|7360.1|7359.1|7353.6|7352.6|433
1701768300000|2023-12-05 09:25:00|7359.6|7358.6|7357.6|7356.6|7362.1|7361.1|7357.3|7356.3|275
1701768600000|2023-12-05 09:30:00|7357.3|7356.3|7358.8|7357.8|7359.6|7358.6|7355.1|7354.1|262
1701768900000|2023-12-05 09:35:00|7358.6|7357.6|7358.1|7357.1|7361.6|7360.6|7357.6|7356.6|250
1701769200000|2023-12-05 09:40:00|7357.8|7356.8|7362.8|7361.8|7362.8|7361.8|7356.3|7355.3|168
1701769500000|2023-12-05 09:45:00|7362.3|7361.3|7361.6|7360.6|7362.8|7361.8|7359.1|7358.1|287
1701769800000|2023-12-05 09:50:00|7361.8|7360.8|7363.6|7362.6|7364.8|7363.8|7360.6|7359.6|294
1701770100000|2023-12-05 09:55:00|7363.8|7362.8|7358.1|7357.1|7364.1|7363.1|7357.6|7356.6|223
1701770400000|2023-12-05 10:00:00|7357.6|7356.6|7354.1|7353.1|7358.1|7357.1|7354.1|7353.1|285
1701770700000|2023-12-05 10:05:00|7353.1|7352.1|7352.1|7351.1|7353.6|7352.6|7347.8|7346.8|330
1701771000000|2023-12-05 10:10:00|7351.8|7350.8|7352.6|7351.6|7353.1|7352.1|7349.1|7348.1|268
1701771300000|2023-12-05 10:15:00|7352.1|7351.1|7352.6|7351.6|7354.6|7353.6|7351.1|7350.1|337
1701771600000|2023-12-05 10:20:00|7352.8|7351.8|7354.1|7353.1|7357.1|7356.1|7351.6|7350.6|251
1701771900000|2023-12-05 10:25:00|7353.8|7352.8|7353.1|7352.1|7354.8|7353.8|7352.1|7351.1|212
1701772200000|2023-12-05 10:30:00|7352.8|7351.8|7358.6|7357.6|7358.6|7357.6|7352.6|7351.6|283
1701772500000|2023-12-05 10:35:00|7358.8|7357.8|7355.8|7354.8|7359.3|7358.3|7355.8|7354.8|134
1701772800000|2023-12-05 10:40:00|7355.6|7354.6|7350.1|7349.1|7356.8|7355.8|7350.1|7349.1|146
1701773100000|2023-12-05 10:45:00|7350.3|7349.3|7347.6|7346.6|7350.8|7349.8|7345.1|7344.1|175
1701773400000|2023-12-05 10:50:00|7347.8|7346.8|7344.3|7343.3|7347.8|7346.8|7342.6|7341.6|135
1701773700000|2023-12-05 10:55:00|7344.6|7343.6|7343.8|7342.8|7344.8|7343.8|7340.6|7339.6|290
1701774000000|2023-12-05 11:00:00|7344.1|7343.1|7346.1|7345.1|7346.6|7345.6|7340.6|7339.6|196
1701774300000|2023-12-05 11:05:00|7345.6|7344.6|7354.6|7353.6|7354.8|7353.8|7345.6|7344.6|240
1701774600000|2023-12-05 11:10:00|7354.3|7353.3|7357.8|7356.8|7358.3|7357.3|7353.6|7352.6|282
1701774900000|2023-12-05 11:15:00|7358.1|7357.1|7354.6|7353.6|7358.6|7357.6|7353.8|7352.8|199
1701775200000|2023-12-05 11:20:00|7354.3|7353.3|7354.6|7353.6|7354.6|7353.6|7351.6|7350.6|273
1701775500000|2023-12-05 11:25:00|7354.1|7353.1|7353.3|7352.3|7355.1|7354.1|7352.1|7351.1|228
1701775800000|2023-12-05 11:30:00|7353.6|7352.6|7349.8|7348.8|7354.1|7353.1|7347.1|7346.1|187
1701776100000|2023-12-05 11:35:00|7350.1|7349.1|7349.3|7348.3|7350.6|7349.6|7347.8|7346.8|148
1701776400000|2023-12-05 11:40:00|7349.6|7348.6|7348.6|7347.6|7350.8|7349.8|7347.1|7346.1|218
1701776700000|2023-12-05 11:45:00|7348.3|7347.3|7350.1|7349.1|7351.1|7350.1|7347.6|7346.6|151
1701777000000|2023-12-05 11:50:00|7349.8|7348.8|7351.1|7350.1|7353.1|7352.1|7348.6|7347.6|192
1701777300000|2023-12-05 11:55:00|7351.3|7350.3|7349.1|7348.1|7351.6|7350.6|7348.6|7347.6|98
1701777600000|2023-12-05 12:00:00|7348.8|7347.8|7350.8|7349.8|7351.6|7350.6|7346.6|7345.6|155
1701777900000|2023-12-05 12:05:00|7351.1|7350.1|7353.6|7352.6|7354.6|7353.6|7351.1|7350.1|91
1701778200000|2023-12-05 12:10:00|7353.3|7352.3|7349.3|7348.3|7353.6|7352.6|7349.1|7348.1|168
1701778500000|2023-12-05 12:15:00|7349.1|7348.1|7352.6|7351.6|7354.6|7353.6|7349.1|7348.1|167
1701778800000|2023-12-05 12:20:00|7352.1|7351.1|7353.1|7352.1|7354.1|7353.1|7351.1|7350.1|83
1701779100000|2023-12-05 12:25:00|7353.3|7352.3|7352.8|7351.8|7355.3|7354.3|7351.8|7350.8|74
1701779400000|2023-12-05 12:30:00|7353.1|7352.1|7353.1|7352.1|7354.6|7353.6|7352.6|7351.6|75
1701779700000|2023-12-05 12:35:00|7352.8|7351.8|7351.1|7350.1|7357.1|7356.1|7351.1|7350.1|127
1701780000000|2023-12-05 12:40:00|7351.3|7350.3|7355.9|7354.9|7356.4|7355.4|7351.1|7350.1|152
1701780300000|2023-12-05 12:45:00|7356.1|7355.1|7360.4|7359.4|7360.6|7359.6|7355.6|7354.6|156
1701780600000|2023-12-05 12:50:00|7360.1|7359.1|7360.9|7359.9|7361.1|7360.1|7358.9|7357.9|199
1701780900000|2023-12-05 12:55:00|7361.4|7360.4|7362.1|7361.1|7364.4|7363.4|7361.4|7360.4|197
1701781200000|2023-12-05 13:00:00|7361.9|7360.9|7365.9|7364.9|7367.4|7366.4|7361.9|7360.9|563
1701781500000|2023-12-05 13:05:00|7366.1|7365.1|7363.9|7362.9|7366.4|7365.4|7362.9|7361.9|221
1701781800000|2023-12-05 13:10:00|7364.1|7363.1|7362.9|7361.9|7367.4|7366.4|7362.9|7361.9|204
1701782100000|2023-12-05 13:15:00|7363.1|7362.1|7362.1|7361.1|7364.1|7363.1|7361.4|7360.4|181
1701782400000|2023-12-05 13:20:00|7362.4|7361.4|7364.9|7363.9|7365.6|7364.6|7361.4|7360.4|200
1701782700000|2023-12-05 13:25:00|7365.1|7364.1|7363.9|7362.9|7365.4|7364.4|7362.9|7361.9|141
1701783000000|2023-12-05 13:30:00|7364.1|7363.1|7365.9|7364.9|7365.9|7364.9|7361.9|7360.9|331
1701783300000|2023-12-05 13:35:00|7366.1|7365.1|7364.9|7363.9|7366.9|7365.9|7362.1|7361.1|184
1701783600000|2023-12-05 13:40:00|7364.6|7363.6|7365.4|7364.4|7365.6|7364.6|7363.4|7362.4|129
1701783900000|2023-12-05 13:45:00|7365.1|7364.1|7367.1|7366.1|7367.9|7366.9|7364.6|7363.6|126
1701784200000|2023-12-05 13:50:00|7367.4|7366.4|7367.6|7366.6|7369.4|7368.4|7365.9|7364.9|251
1701784500000|2023-12-05 13:55:00|7367.9|7366.9|7361.9|7360.9|7368.4|7367.4|7361.6|7360.6|285
1701784800000|2023-12-05 14:00:00|7362.1|7361.1|7365.6|7364.6|7366.9|7365.9|7361.9|7360.9|152
1701785100000|2023-12-05 14:05:00|7365.4|7364.4|7364.4|7363.4|7365.9|7364.9|7362.9|7361.9|203
1701785400000|2023-12-05 14:10:00|7364.6|7363.6|7362.4|7361.4|7365.6|7364.6|7361.4|7360.4|122
1701785700000|2023-12-05 14:15:00|7362.6|7361.6|7364.1|7363.1|7366.9|7365.9|7362.6|7361.6|97
1701786000000|2023-12-05 14:20:00|7364.4|7363.4|7366.4|7365.4|7366.4|7365.4|7362.6|7361.6|135
1701786300000|2023-12-05 14:25:00|7366.1|7365.1|7371.4|7370.4|7371.4|7370.4|7365.4|7364.4|279
1701786600000|2023-12-05 14:30:00|7371.1|7370.1|7373.4|7372.4|7374.4|7373.4|7368.9|7367.9|860
1701786900000|2023-12-05 14:35:00|7373.1|7372.1|7369.4|7368.4|7375.9|7374.9|7367.4|7366.4|717
1701787200000|2023-12-05 14:40:00|7369.9|7368.9|7371.1|7370.1|7372.6|7371.6|7366.9|7365.9|395
1701787500000|2023-12-05 14:45:00|7370.9|7369.9|7370.4|7369.4|7372.9|7371.9|7367.4|7366.4|509
1701787800000|2023-12-05 14:50:00|7369.9|7368.9|7372.4|7371.4|7372.9|7371.9|7368.4|7367.4|398
1701788100000|2023-12-05 14:55:00|7372.1|7371.1|7371.1|7370.1|7373.1|7372.1|7368.6|7367.6|195
1701788400000|2023-12-05 15:00:00|7372.4|7371.4|7377.1|7376.1|7381.9|7380.9|7372.4|7371.4|1115
1701788700000|2023-12-05 15:05:00|7377.4|7376.4|7374.9|7373.9|7378.1|7377.1|7372.9|7371.9|514
1701789000000|2023-12-05 15:10:00|7374.7|7373.7|7372.7|7371.7|7378.7|7377.7|7372.7|7371.7|595
1701789300000|2023-12-05 15:15:00|7373.2|7372.2|7372.2|7371.2|7374.2|7373.2|7369.7|7368.7|437
1701789600000|2023-12-05 15:20:00|7371.9|7370.9|7377.2|7376.2|7380.2|7379.2|7371.9|7370.9|523
1701789900000|2023-12-05 15:25:00|7377.4|7376.4|7380.7|7379.7|7381.2|7380.2|7375.2|7374.2|296
1701790200000|2023-12-05 15:30:00|7380.9|7379.9|7372.7|7371.7|7381.7|7380.7|7372.4|7371.4|413
1701790500000|2023-12-05 15:35:00|7372.4|7371.4|7376.7|7375.7|7378.2|7377.2|7372.2|7371.2|325
1701790800000|2023-12-05 15:40:00|7376.4|7375.4|7378.9|7377.9|7379.4|7378.4|7374.9|7373.9|250
1701791100000|2023-12-05 15:45:00|7379.2|7378.2|7379.2|7378.2|7380.7|7379.7|7377.9|7376.9|337
1701791400000|2023-12-05 15:50:00|7379.7|7378.7|7381.7|7380.7|7384.2|7383.2|7379.2|7378.2|1565
1701791700000|2023-12-05 15:55:00|7382.2|7381.2|7386.7|7385.7|7387.2|7386.2|7381.7|7380.7|504
1701792000000|2023-12-05 16:00:00|7387.2|7386.2|7391.7|7390.7|7392.7|7391.7|7387.2|7386.2|2573
1701792300000|2023-12-05 16:05:00|7392.2|7391.2|7390.7|7389.7|7393.7|7392.7|7390.7|7389.7|542
1701792600000|2023-12-05 16:10:00|7390.9|7389.9|7388.7|7387.7|7391.2|7390.2|7386.7|7385.7|615
1701792900000|2023-12-05 16:15:00|7388.2|7387.2|7381.2|7380.2|7388.7|7387.7|7380.7|7379.7|629
1701793200000|2023-12-05 16:20:00|7380.9|7379.9|7383.7|7382.7|7383.9|7382.9|7380.7|7379.7|775
1701793500000|2023-12-05 16:25:00|7383.2|7382.2|7383.7|7382.7|7384.9|7383.9|7382.2|7381.2|942
1701793800000|2023-12-05 16:30:00|7384.2|7382.2|7387.7|7385.7|7389.2|7387.2|7384.2|7382.2|1769
1701794100000|2023-12-05 16:35:00|7387.9|7385.9|7390.2|7388.2|7391.2|7389.2|7386.2|7384.2|919
1701794400000|2023-12-05 16:40:00|7390.7|7388.7|7390.2|7388.2|7392.2|7390.2|7389.7|7387.7|304
1701794700000|2023-12-05 16:45:00|7390.4|7388.4|7390.4|7388.4|7392.4|7390.4|7389.7|7387.7|88
1701795000000|2023-12-05 16:50:00|7390.2|7388.2|7382.2|7380.2|7390.7|7388.7|7381.7|7379.7|374
1701795300000|2023-12-05 16:55:00|7382.4|7380.4|7389.7|7387.7|7389.7|7387.7|7382.2|7380.2|307
1701795600000|2023-12-05 17:00:00|7389.9|7387.9|7392.2|7390.2|7392.9|7390.9|7389.7|7387.7|272
1701795900000|2023-12-05 17:05:00|7392.4|7390.4|7392.7|7390.7|7394.4|7392.4|7391.2|7389.2|134
1701796200000|2023-12-05 17:10:00|7393.2|7391.2|7393.4|7391.4|7394.2|7392.2|7392.7|7390.7|89
1701796500000|2023-12-05 17:15:00|7393.2|7391.2|7393.4|7391.4|7394.7|7392.7|7392.9|7390.9|147
1701796800000|2023-12-05 17:20:00|7393.2|7391.2|7390.4|7388.4|7395.2|7393.2|7390.2|7388.2|295
1701797100000|2023-12-05 17:25:00|7390.7|7388.7|7392.4|7390.4|7393.7|7391.7|7390.4|7388.4|207
1701797400000|2023-12-05 17:30:00|7392.7|7390.7|7387.7|7385.7|7393.2|7391.2|7386.4|7384.4|164
1701797700000|2023-12-05 17:35:00|7387.9|7385.9|7387.9|7385.9|7390.2|7388.2|7387.2|7385.2|81
1701798000000|2023-12-05 17:40:00|7388.2|7386.2|7382.4|7380.4|7388.2|7386.2|7381.2|7379.2|94
1701798300000|2023-12-05 17:45:00|7382.2|7380.2|7386.4|7384.4|7386.7|7384.7|7381.2|7379.2|88
1701798600000|2023-12-05 17:50:00|7386.7|7384.7|7387.4|7385.4|7387.9|7385.9|7385.2|7383.2|48
1701798900000|2023-12-05 17:55:00|7387.2|7385.2|7391.2|7389.2|7391.4|7389.4|7387.2|7385.2|40
1701799200000|2023-12-05 18:00:00|7391.4|7389.4|7390.2|7388.2|7391.9|7389.9|7388.7|7386.7|59
1701799500000|2023-12-05 18:05:00|7390.4|7388.4|7389.9|7387.9|7390.9|7388.9|7388.2|7386.2|46
1701799800000|2023-12-05 18:10:00|7389.7|7387.7|7391.4|7389.4|7392.2|7390.2|7389.7|7387.7|37
1701800100000|2023-12-05 18:15:00|7391.7|7389.7|7393.2|7391.2|7393.2|7391.2|7391.2|7389.2|35
1701800400000|2023-12-05 18:20:00|7393.4|7391.4|7394.4|7392.4|7395.2|7393.2|7392.9|7390.9|124
1701800700000|2023-12-05 18:25:00|7394.7|7392.7|7392.7|7390.7|7394.7|7392.7|7391.7|7389.7|121
1701801000000|2023-12-05 18:30:00|7392.9|7390.9|7393.2|7391.2|7394.2|7392.2|7391.2|7389.2|36
1701801300000|2023-12-05 18:35:00|7393.4|7391.4|7391.9|7389.9|7393.4|7391.4|7390.9|7388.9|14
1701801600000|2023-12-05 18:40:00|7391.7|7389.7|7391.9|7389.9|7393.7|7391.7|7389.4|7387.4|60
1701801900000|2023-12-05 18:45:00|7391.7|7389.7|7390.7|7388.7|7392.4|7390.4|7389.7|7387.7|60
1701802200000|2023-12-05 18:50:00|7390.4|7388.4|7389.4|7387.4|7390.4|7388.4|7388.7|7386.7|23
1701802500000|2023-12-05 18:55:00|7389.2|7387.2|7389.4|7387.4|7390.2|7388.2|7388.2|7386.2|40
1701802800000|2023-12-05 19:00:00|7389.2|7387.2|7389.7|7387.7|7390.2|7388.2|7388.4|7386.4|37
1701803100000|2023-12-05 19:05:00|7389.4|7387.4|7391.9|7389.9|7392.2|7390.2|7387.4|7385.4|57
1701803400000|2023-12-05 19:10:00|7392.2|7390.2|7392.7|7390.7|7394.2|7392.2|7391.7|7389.7|20
1701803700000|2023-12-05 19:15:00|7392.4|7390.4|7394.2|7392.2|7394.2|7392.2|7392.4|7390.4|20
1701804000000|2023-12-05 19:20:00|7394.4|7392.4|7391.9|7389.9|7394.4|7392.4|7391.7|7389.7|27
1701804300000|2023-12-05 19:25:00|7391.7|7389.7|7391.7|7389.7|7392.4|7390.4|7390.7|7388.7|6
1701804600000|2023-12-05 19:30:00|7391.9|7389.9|7389.4|7387.4|7392.4|7390.4|7389.2|7387.2|54
1701804900000|2023-12-05 19:35:00|7389.2|7387.2|7389.9|7387.9|7390.7|7388.7|7388.2|7386.2|18
1701805200000|2023-12-05 19:40:00|7389.7|7387.7|7389.7|7387.7|7390.7|7388.7|7389.2|7387.2|20
1701805500000|2023-12-05 19:45:00|7389.9|7387.9|7390.2|7388.2|7390.7|7388.7|7389.4|7387.4|45
1701805800000|2023-12-05 19:50:00|7389.9|7387.9|7392.7|7390.7|7393.2|7391.2|7389.9|7387.9|23
1701806100000|2023-12-05 19:55:00|7392.4|7390.4|7394.2|7392.2|7394.7|7392.7|7391.7|7389.7|40
1701806400000|2023-12-05 20:00:00|7393.9|7391.9|7394.2|7392.2|7395.7|7393.7|7393.4|7391.4|39
1701806700000|2023-12-05 20:05:00|7394.4|7392.4|7393.9|7391.9|7395.2|7393.2|7393.4|7391.4|44
1701807000000|2023-12-05 20:10:00|7394.2|7392.2|7393.2|7391.2|7395.7|7393.7|7392.9|7390.9|24
1701807300000|2023-12-05 20:15:00|7393.4|7391.4|7392.9|7390.9|7393.9|7391.9|7392.2|7390.2|10
1701807600000|2023-12-05 20:20:00|7393.2|7391.2|7392.9|7390.9|7393.7|7391.7|7392.2|7390.2|12
1701807900000|2023-12-05 20:25:00|7393.2|7391.2|7390.7|7388.7|7393.4|7391.4|7390.4|7388.4|43
1701808200000|2023-12-05 20:30:00|7390.9|7388.9|7390.7|7388.7|7391.7|7389.7|7390.2|7388.2|73
1701808500000|2023-12-05 20:35:00|7390.9|7388.9|7389.2|7387.2|7391.2|7389.2|7388.7|7386.7|129
1701808800000|2023-12-05 20:40:00|7388.9|7386.9|7386.7|7384.7|7389.2|7387.2|7385.9|7383.9|91
1701809100000|2023-12-05 20:45:00|7386.9|7384.9|7388.2|7386.2|7389.2|7387.2|7386.7|7384.7|82
1701809400000|2023-12-05 20:50:00|7387.7|7385.7|7386.7|7384.7|7389.2|7387.2|7386.2|7384.2|238
1701809700000|2023-12-05 20:55:00|7386.9|7384.9|7386.7|7384.7|7387.2|7385.2|7385.4|7383.4|161
1701810000000|2023-12-05 21:00:00|7389.1|7385.1|7390.5|7386.5|7393|7389|7389.1|7385.1|0
1701810300000|2023-12-05 21:05:00|7391|7387|7388.5|7384.5|7391.3|7387.3|7387.3|7383.3|0
1701810600000|2023-12-05 21:10:00|7388.1|7384.1|7389|7385|7389.8|7385.8|7387.6|7383.6|0
1701810900000|2023-12-05 21:15:00|7388.5|7384.5|7389|7385|7389.4|7385.4|7388.5|7384.5|0
1701811200000|2023-12-05 21:20:00|7388.5|7384.5|7388.2|7384.2|7389|7385|7388.2|7384.2|0
1701811500000|2023-12-05 21:25:00|7388|7384|7387.3|7383.3|7388.2|7384.2|7387.3|7383.3|0
1701811800000|2023-12-05 21:30:00|7387|7383|7384.8|7380.8|7387|7383|7384.8|7380.8|0
1701812100000|2023-12-05 21:35:00|7384.5|7380.5|7384.9|7380.9|7384.9|7380.9|7384.5|7380.5|0
1701812400000|2023-12-05 21:40:00|7384.5|7380.5|7384.5|7380.5|7384.5|7380.5|7384.5|7380.5|0
1701812700000|2023-12-05 21:45:00|7384.2|7380.2|7383.7|7379.7|7384.2|7380.2|7383.4|7379.4|0
1701813000000|2023-12-05 21:50:00|7384.2|7380.2|7383.8|7379.8|7384.2|7380.2|7383.7|7379.7|0
1701813300000|2023-12-05 21:55:00|7384.2|7380.2|7384.8|7380.8|7385.3|7381.3|7384.2|7380.2|0
1701813600000|2023-12-05 22:00:00|7384.7|7380.7|7384.7|7380.7|7385.4|7381.4|7384|7380|0
1701813900000|2023-12-05 22:05:00|7385.2|7381.2|7384.5|7380.5|7385.7|7381.7|7383.9|7379.9|0
1701814200000|2023-12-05 22:10:00|7384.6|7380.6|7385.2|7381.2|7385.5|7381.5|7384.5|7380.5|0
1701814800000|2023-12-05 22:20:00|7386|7382|7385.9|7381.9|7386|7382|7385.9|7381.9|0
1701815100000|2023-12-05 22:25:00|7386|7382|7386|7382|7386|7382|7386|7382|0
1701815700000|2023-12-05 22:35:00|7386.1|7382.1|7385.7|7381.7|7386.2|7382.2|7385.6|7381.6|0
1701816000000|2023-12-05 22:40:00|7386.1|7382.1|7386.1|7382.1|7386.1|7382.1|7385.6|7381.6|0
1701816300000|2023-12-05 22:45:00|7386|7382|7385.4|7381.4|7386.1|7382.1|7385.4|7381.4|0
1701816600000|2023-12-05 22:50:00|7385.1|7381.1|7385.4|7381.4|7385.7|7381.7|7385.1|7381.1|0
1701816900000|2023-12-05 22:55:00|7385.5|7381.5|7385.8|7381.8|7386.1|7382.1|7385.2|7381.2|0
1701817200000|2023-12-05 23:00:00|7385.7|7381.7|7383|7379|7385.7|7381.7|7381.8|7377.8|0
1701817500000|2023-12-05 23:05:00|7383.2|7379.2|7384.4|7380.4|7384.4|7380.4|7383|7379|0
1701817800000|2023-12-05 23:10:00|7384.7|7380.7|7385.1|7381.1|7385.9|7381.9|7384.7|7380.7|0
1701818100000|2023-12-05 23:15:00|7385.6|7381.6|7384.4|7380.4|7385.6|7381.6|7384.4|7380.4|0
1701818400000|2023-12-05 23:20:00|7384.7|7380.7|7385.5|7381.5|7385.6|7381.6|7384.4|7380.4|0
1701818700000|2023-12-05 23:25:00|7385.8|7381.8|7386.3|7382.3|7386.6|7382.6|7385.5|7381.5|0
1701819000000|2023-12-05 23:30:00|7386.6|7382.6|7387.8|7383.8|7387.8|7383.8|7386.6|7382.6|0
1701819300000|2023-12-05 23:35:00|7388.3|7384.3|7389.5|7385.5|7390|7386|7387.8|7383.8|0
1701819600000|2023-12-05 23:40:00|7389.4|7385.4|7387.8|7383.8|7389.4|7385.4|7387.8|7383.8|0
1701819900000|2023-12-05 23:45:00|7388.3|7384.3|7389.9|7385.9|7389.9|7385.9|7387.8|7383.8|0
1701820200000|2023-12-05 23:50:00|7390.3|7386.3|7390.6|7386.6|7390.6|7386.6|7389.4|7385.4|0
1701820500000|2023-12-05 23:55:00|7391.1|7387.1|7392.3|7388.3|7392.8|7388.8|7391.1|7387.1|0
1701820800000|2023-12-06 00:00:00|7392.8|7388.8|7393.1|7389.1|7394|7390|7392.3|7388.3|0
1701821100000|2023-12-06 00:05:00|7393.6|7389.6|7393.6|7389.6|7394|7390|7392.8|7388.8|0
1701821400000|2023-12-06 00:10:00|7394|7390|7398.4|7394.4|7398.4|7394.4|7393.6|7389.6|0
1701821700000|2023-12-06 00:15:00|7397.9|7393.9|7399.3|7396.3|7401.2|7398.2|7396.4|7393.4|0
1701822000000|2023-12-06 00:20:00|7400.9|7397.9|7399.3|7396.3|7400.9|7397.9|7399.3|7396.3|0
1701822300000|2023-12-06 00:25:00|7400.9|7397.9|7399.3|7396.3|7400.9|7397.9|7399.3|7396.3|0
1701822600000|2023-12-06 00:30:00|7400.9|7397.9|7400.9|7397.9|7400.9|7397.9|7399.3|7396.3|0
1701822900000|2023-12-06 00:35:00|7399.3|7396.3|7401|7398|7402.7|7399.7|7399.3|7396.3|0
1701823200000|2023-12-06 00:40:00|7399.4|7396.4|7399.3|7396.3|7399.4|7396.4|7397.7|7394.7|0
1701823500000|2023-12-06 00:45:00|7399.4|7396.4|7401|7398|7401|7398|7399.4|7396.4|0
1701824100000|2023-12-06 00:55:00|7402.6|7399.6|7402.9|7399.9|7403.3|7400.3|7400.7|7397.7|0
1701824400000|2023-12-06 01:00:00|7403|7400|7403|7400|7403|7400|7403|7400|0
1701824700000|2023-12-06 01:05:00|7403.1|7400.1|7404.7|7401.7|7404.8|7401.8|7403|7400|0
1701825000000|2023-12-06 01:10:00|7405.5|7402.5|7404.8|7401.8|7405.6|7402.6|7404.7|7401.7|0
1701825300000|2023-12-06 01:15:00|7404.7|7401.7|7404.8|7401.8|7406.4|7403.4|7404.7|7401.7|0
1701825600000|2023-12-06 01:20:00|7404.7|7401.7|7404.7|7401.7|7404.8|7401.8|7403.1|7400.1|0
1701825900000|2023-12-06 01:25:00|7405.5|7402.5|7406.3|7403.3|7406.4|7403.4|7404.7|7401.7|0
1701826200000|2023-12-06 01:30:00|7404.7|7401.7|7406.3|7403.3|7406.3|7403.3|7404.7|7401.7|0
1701826500000|2023-12-06 01:35:00|7406.4|7403.4|7409.9|7406.9|7409.9|7406.9|7406.3|7403.3|0
1701826800000|2023-12-06 01:40:00|7409.8|7406.8|7409.9|7406.9|7409.9|7406.9|7408.2|7405.2|0
1701827100000|2023-12-06 01:45:00|7409.8|7406.8|7410|7407|7411.6|7408.6|7409.8|7406.8|0
1701827400000|2023-12-06 01:50:00|7410.8|7407.8|7410|7407|7411.7|7408.7|7410|7407|0
1701827700000|2023-12-06 01:55:00|7410.1|7407.1|7410|7407|7411.6|7408.6|7410|7407|0
1701828300000|2023-12-06 02:05:00|7409.9|7406.9|7411.5|7408.5|7411.5|7408.5|7409.8|7406.8|0
1701828600000|2023-12-06 02:10:00|7411.4|7408.4|7411.5|7408.5|7411.5|7408.5|7409.8|7406.8|0
1701828900000|2023-12-06 02:15:00|7411.4|7408.4|7409.9|7406.9|7411.4|7408.4|7409.8|7406.8|0
1701829200000|2023-12-06 02:20:00|7411.5|7408.5|7409.8|7406.8|7411.5|7408.5|7409.8|7406.8|0
1701829500000|2023-12-06 02:25:00|7409.9|7406.9|7409.9|7406.9|7411.5|7408.5|7409.8|7406.8|0
1701829800000|2023-12-06 02:30:00|7409.8|7406.8|7409.9|7406.9|7410.7|7407.7|7409.8|7406.8|0
1701830100000|2023-12-06 02:35:00|7409.8|7406.8|7411.5|7408.5|7411.5|7408.5|7409.8|7406.8|0
1701830700000|2023-12-06 02:45:00|7409.9|7406.9|7411.4|7408.4|7411.5|7408.5|7408.9|7405.9|0
1701831000000|2023-12-06 02:50:00|7409.8|7406.8|7410.8|7407.8|7412.4|7409.4|7409.8|7406.8|0
1701831600000|2023-12-06 03:00:00|7410.9|7407.9|7410.9|7407.9|7412.5|7409.5|7410.8|7407.8|0
1701831900000|2023-12-06 03:05:00|7410.8|7407.8|7410.9|7407.9|7412.5|7409.5|7410.8|7407.8|0
1701832200000|2023-12-06 03:10:00|7410.8|7407.8|7410.8|7407.8|7410.9|7407.9|7410.8|7407.8|0
1701832500000|2023-12-06 03:15:00|7410.9|7407.9|7410.9|7407.9|7410.9|7407.9|7410.8|7407.8|0
1701832800000|2023-12-06 03:20:00|7410.8|7407.8|7410.9|7407.9|7410.9|7407.9|7410.8|7407.8|0
1701833100000|2023-12-06 03:25:00|7410.8|7407.8|7410.9|7407.9|7410.9|7407.9|7410.8|7407.8|0
1701833700000|2023-12-06 03:35:00|7412.5|7409.5|7410.9|7407.9|7412.5|7409.5|7410.9|7407.9|0
1701834300000|2023-12-06 03:45:00|7412.5|7409.5|7412.6|7409.6|7412.6|7409.6|7410.9|7407.9|0
1701834600000|2023-12-06 03:50:00|7412.5|7409.5|7412.5|7409.5|7412.6|7409.6|7412.5|7409.5|0
1701834900000|2023-12-06 03:55:00|7410.9|7407.9|7412.5|7409.5|7412.5|7409.5|7410.9|7407.9|0
1701835200000|2023-12-06 04:00:00|7412.6|7409.6|7412.6|7409.6|7412.6|7409.6|7412.6|7409.6|0
1701836400000|2023-12-06 04:20:00|7411|7408|7411|7408|7412.6|7409.6|7411|7408|0
1701837000000|2023-12-06 04:30:00|7410.9|7407.9|7411|7408|7411|7408|7410.9|7407.9|0
1701837300000|2023-12-06 04:35:00|7410.9|7407.9|7411|7408|7411|7408|7410.9|7407.9|0
1701837600000|2023-12-06 04:40:00|7410.9|7407.9|7410.9|7407.9|7412.5|7409.5|7410.9|7407.9|0
1701838200000|2023-12-06 04:50:00|7412.5|7409.5|7412.5|7409.5|7412.5|7409.5|7412.5|7409.5|0
1701838800000|2023-12-06 05:00:00|7410.9|7407.9|7412.4|7409.4|7412.5|7409.5|7410.8|7407.8|0
1701839100000|2023-12-06 05:05:00|7410.8|7407.8|7412.4|7409.4|7412.4|7409.4|7410.7|7407.7|0
1701839400000|2023-12-06 05:10:00|7411.6|7408.6|7410.8|7407.8|7412.5|7409.5|7410.8|7407.8|0
1701839700000|2023-12-06 05:15:00|7410.9|7407.9|7412.5|7409.5|7412.5|7409.5|7410.8|7407.8|0
1701840000000|2023-12-06 05:20:00|7412.4|7409.4|7412.4|7409.4|7412.5|7409.5|7412.4|7409.4|0
1701840300000|2023-12-06 05:25:00|7412.5|7409.5|7414.2|7411.2|7414.2|7411.2|7412.5|7409.5|0
1701840600000|2023-12-06 05:30:00|7414.1|7411.1|7410.8|7407.8|7414.1|7411.1|7410.8|7407.8|0
1701840900000|2023-12-06 05:35:00|7411.6|7408.6|7410.8|7407.8|7411.6|7408.6|7410.8|7407.8|0
1701841200000|2023-12-06 05:40:00|7409.2|7406.2|7409|7406|7409.2|7406.2|7407.3|7404.3|0
1701841500000|2023-12-06 05:45:00|7410.6|7407.6|7408.9|7405.9|7410.6|7407.6|7408.9|7405.9|0
1701841800000|2023-12-06 05:50:00|7410.5|7407.5|7410.8|7407.8|7410.8|7407.8|7408.9|7405.9|0
1701842100000|2023-12-06 05:55:00|7409.2|7406.2|7412.5|7409.5|7412.5|7409.5|7409.2|7406.2|0
1701842400000|2023-12-06 06:00:00|7410.9|7407.9|7410.7|7407.7|7412.4|7409.4|7410.7|7407.7|0
1701842700000|2023-12-06 06:05:00|7411.5|7408.5|7410.7|7407.7|7412.3|7409.3|7410.7|7407.7|0
1701843000000|2023-12-06 06:10:00|7411.5|7408.5|7412.1|7409.1|7412.3|7409.3|7410.7|7407.7|0
1701843300000|2023-12-06 06:15:00|7412.2|7409.2|7412.1|7409.1|7412.2|7409.2|7412.1|7409.1|0
1701843600000|2023-12-06 06:20:00|7412.2|7409.2|7409.7|7406.7|7412.2|7409.2|7408.7|7405.7|0
1701843900000|2023-12-06 06:25:00|7408.1|7405.1|7401.7|7398.7|7408.1|7405.1|7401.6|7398.6|0
1701844200000|2023-12-06 06:30:00|7400.1|7397.1|7401.8|7398.8|7403.4|7400.4|7400.1|7397.1|0
1701844500000|2023-12-06 06:35:00|7403.4|7400.4|7403.4|7400.4|7403.4|7400.4|7403.4|7400.4|0
1701844800000|2023-12-06 06:40:00|7403.2|7400.2|7403|7400|7403.2|7400.2|7402.2|7399.2|0
1701845100000|2023-12-06 06:45:00|7402.2|7399.2|7402.4|7399.4|7404|7401|7402.2|7399.2|0
1701845400000|2023-12-06 06:50:00|7403.2|7400.2|7402.4|7399.4|7404|7401|7402.4|7399.4|0
1701845700000|2023-12-06 06:55:00|7404|7401|7399.4|7396.4|7404|7401|7399.4|7396.4|0
1701846000000|2023-12-06 07:00:00|7402.6|7399.6|7402.9|7400.9|7408.4|7406.4|7400.7|7397.5|767
1701846300000|2023-12-06 07:05:00|7403.2|7401.2|7398.9|7396.9|7403.4|7401.4|7396.4|7394.4|283
1701846600000|2023-12-06 07:10:00|7399.2|7397.2|7397.9|7395.9|7399.9|7397.9|7397.2|7395.2|149
1701846900000|2023-12-06 07:15:00|7398.2|7396.2|7400.4|7398.4|7401.7|7399.7|7397.9|7395.9|195
1701847200000|2023-12-06 07:20:00|7400.2|7398.2|7399.7|7397.7|7400.2|7398.2|7398.7|7396.7|69
1701847500000|2023-12-06 07:25:00|7399.9|7397.9|7396.9|7394.9|7399.9|7397.9|7396.7|7394.7|82
1701847800000|2023-12-06 07:30:00|7397.2|7395.2|7399.4|7397.4|7401.4|7399.4|7397.2|7395.2|63
1701848100000|2023-12-06 07:35:00|7398.9|7396.9|7399.2|7397.2|7400.2|7398.2|7398.9|7396.9|28
1701848400000|2023-12-06 07:40:00|7398.9|7396.9|7397.9|7395.9|7399.2|7397.2|7397.9|7395.9|51
1701848700000|2023-12-06 07:45:00|7398.2|7396.2|7400.9|7398.9|7401.9|7399.9|7397.9|7395.9|116
1701849000000|2023-12-06 07:50:00|7400.7|7398.7|7403.9|7401.9|7404.4|7402.4|7400.4|7398.4|51
1701849300000|2023-12-06 07:55:00|7403.7|7401.7|7393.9|7391.9|7404.2|7402.2|7393.4|7391.4|401
1701849600000|2023-12-06 08:00:00|7393.4|7392.4|7394.2|7393.2|7407.7|7406.7|7393.4|7392.4|2408
1701849900000|2023-12-06 08:05:00|7393.7|7392.7|7390.4|7389.4|7395.7|7394.7|7388.7|7387.7|1424
1701850200000|2023-12-06 08:10:00|7390.2|7389.2|7398.4|7397.4|7398.9|7397.9|7388.2|7387.2|883
1701850500000|2023-12-06 08:15:00|7398.7|7397.7|7404.2|7403.2|7405.7|7404.7|7391.7|7390.7|673
1701850800000|2023-12-06 08:20:00|7404.4|7403.4|7401.4|7400.4|7404.4|7403.4|7397.9|7396.9|577
1701851100000|2023-12-06 08:25:00|7401.2|7400.2|7404.7|7403.7|7406.2|7405.2|7400.7|7399.7|496
1701851400000|2023-12-06 08:30:00|7404.9|7403.9|7402.7|7401.7|7406.2|7405.2|7400.9|7399.9|808
1701851700000|2023-12-06 08:35:00|7402.9|7401.9|7399.7|7398.7|7406.2|7405.2|7399.4|7398.4|645
1701852000000|2023-12-06 08:40:00|7399.8|7398.8|7399.3|7398.3|7401|7400|7399.3|7398.3|54
1701852300000|2023-12-06 08:45:00|7394|7393|7398|7397|7401.5|7400.5|7393.8|7392.8|297
1701852600000|2023-12-06 08:50:00|7398.3|7397.3|7396|7395|7399.8|7398.8|7395.5|7394.5|356
1701852900000|2023-12-06 08:55:00|7396.3|7395.3|7395|7394|7398|7397|7394.8|7393.8|237
1701853200000|2023-12-06 09:00:00|7394.8|7393.8|7389.8|7388.8|7394.8|7393.8|7389.5|7388.5|351
1701853500000|2023-12-06 09:05:00|7390|7389|7392|7391|7393.3|7392.3|7386.5|7385.5|456
1701853800000|2023-12-06 09:10:00|7392.3|7391.3|7393.5|7392.5|7395.5|7394.5|7389.8|7388.8|243
1701854100000|2023-12-06 09:15:00|7393.3|7392.3|7392.8|7391.8|7394.5|7393.5|7391.3|7390.3|260
1701854400000|2023-12-06 09:20:00|7392.5|7391.5|7396.3|7395.3|7396.8|7395.8|7392.3|7391.3|228
1701854700000|2023-12-06 09:25:00|7395.8|7394.8|7396.8|7395.8|7397.3|7396.3|7394.3|7393.3|176
1701855000000|2023-12-06 09:30:00|7396.5|7395.5|7393.3|7392.3|7397.5|7396.5|7392.3|7391.3|229
1701855300000|2023-12-06 09:35:00|7393|7392|7385.3|7384.3|7393|7392|7384.8|7383.8|337
1701855600000|2023-12-06 09:40:00|7385|7384|7389.8|7388.8|7390|7389|7384.8|7383.8|228
1701855900000|2023-12-06 09:45:00|7389.5|7388.5|7392.5|7391.5|7392.8|7391.8|7387.8|7386.8|201
1701856200000|2023-12-06 09:50:00|7392.8|7391.8|7395|7394|7396.3|7395.3|7392.3|7391.3|186
1701856500000|2023-12-06 09:55:00|7394.8|7393.8|7398.3|7397.3|7398.3|7397.3|7394.8|7393.8|175
1701856800000|2023-12-06 10:00:00|7398.5|7397.5|7398.3|7397.3|7400.3|7399.3|7397.3|7396.3|294
1701857100000|2023-12-06 10:05:00|7398|7397|7400.5|7399.5|7401.3|7400.3|7397.8|7396.8|173
1701857400000|2023-12-06 10:10:00|7400.8|7399.8|7399.3|7398.3|7402|7401|7398.3|7397.3|263
1701857700000|2023-12-06 10:15:00|7399|7398|7400.8|7399.8|7401.3|7400.3|7398.8|7397.8|123
1701858000000|2023-12-06 10:20:00|7400.5|7399.5|7400.3|7399.3|7400.8|7399.8|7396.8|7395.8|267
1701858300000|2023-12-06 10:25:00|7400|7399|7401.8|7400.8|7402.8|7401.8|7399.3|7398.3|174
1701858600000|2023-12-06 10:30:00|7402|7401|7407.3|7406.3|7408.3|7407.3|7401.8|7400.8|385
1701858900000|2023-12-06 10:35:00|7406.8|7405.8|7407|7406|7407.8|7406.8|7406|7405|219
1701859200000|2023-12-06 10:40:00|7407.3|7406.3|7405.3|7404.3|7408.5|7407.5|7405.3|7404.3|167
1701859500000|2023-12-06 10:45:00|7405.5|7404.5|7403.8|7402.8|7406.3|7405.3|7402.5|7401.5|132
1701859800000|2023-12-06 10:50:00|7404|7403|7407.5|7406.5|7407.8|7406.8|7404|7403|133
1701860100000|2023-12-06 10:55:00|7407.3|7406.3|7410.8|7409.8|7411.3|7410.3|7407.3|7406.3|263
1701860400000|2023-12-06 11:00:00|7410.5|7409.5|7414|7413|7414.8|7413.8|7409.8|7408.8|215
1701860700000|2023-12-06 11:05:00|7414.3|7413.3|7412.8|7411.8|7414.8|7413.8|7412.3|7411.3|178
1701861000000|2023-12-06 11:10:00|7412.5|7411.5|7413.3|7412.3|7413.8|7412.8|7410|7409|210
1701861300000|2023-12-06 11:15:00|7413.5|7412.5|7413.8|7412.8|7416.3|7415.3|7413.3|7412.3|267
1701861600000|2023-12-06 11:20:00|7414|7413|7415.8|7414.8|7416.8|7415.8|7414|7413|204
1701861900000|2023-12-06 11:25:00|7416|7415|7418.3|7417.3|7419.8|7418.8|7415|7414|331
1701862200000|2023-12-06 11:30:00|7418.5|7417.5|7415.3|7414.3|7418.8|7417.8|7413.8|7412.8|188
1701862500000|2023-12-06 11:35:00|7415.5|7414.5|7412|7411|7416.3|7415.3|7411.8|7410.8|15652
1701862800000|2023-12-06 11:40:00|7411.8|7410.8|7416|7415|7416.3|7415.3|7410.8|7409.8|323
1701863100000|2023-12-06 11:45:00|7416.3|7415.3|7418.3|7417.3|7418.3|7417.3|7416|7415|140
1701863400000|2023-12-06 11:50:00|7418|7417|7421.3|7420.3|7421.3|7420.3|7417.5|7416.5|150
1701863700000|2023-12-06 11:55:00|7421.5|7420.5|7421|7420|7422.5|7421.5|7420.3|7419.3|227
1701864000000|2023-12-06 12:00:00|7421.8|7420.8|7421.8|7420.8|7422|7421|7420.8|7419.8|264
1701864300000|2023-12-06 12:05:00|7422.3|7421.3|7421.3|7420.3|7424|7423|7421.3|7420.3|133
1701864600000|2023-12-06 12:10:00|7421.5|7420.5|7424.3|7423.3|7425|7424|7421.5|7420.5|171
1701864900000|2023-12-06 12:15:00|7424|7423|7423.8|7422.8|7425|7424|7423.3|7422.3|203
1701865200000|2023-12-06 12:20:00|7423.3|7422.3|7421|7420|7423.5|7422.5|7420.5|7419.5|162
1701865500000|2023-12-06 12:25:00|7420.8|7419.8|7423.8|7422.8|7423.8|7422.8|7420.8|7419.8|248
1701865800000|2023-12-06 12:30:00|7424|7423|7422|7421|7424.8|7423.8|7421.3|7420.3|170
1701866100000|2023-12-06 12:35:00|7421.8|7420.8|7423.3|7422.3|7425.3|7424.3|7421.8|7420.8|350
1701866400000|2023-12-06 12:40:00|7423.2|7422.2|7427.7|7426.7|7428.2|7427.2|7422.9|7421.9|212
1701866700000|2023-12-06 12:45:00|7428.2|7427.2|7426.7|7425.7|7428.2|7427.2|7425.9|7424.9|163
1701867000000|2023-12-06 12:50:00|7426.4|7425.4|7426.2|7425.2|7426.7|7425.7|7423.9|7422.9|167
1701867300000|2023-12-06 12:55:00|7426.4|7425.4|7427.7|7426.7|7428.7|7427.7|7426.4|7425.4|189
1701867600000|2023-12-06 13:00:00|7427.9|7426.9|7432.2|7431.2|7433.2|7432.2|7427.2|7426.2|534
1701867900000|2023-12-06 13:05:00|7432.4|7431.4|7433.7|7432.7|7433.9|7432.9|7429.7|7428.7|325
1701868200000|2023-12-06 13:10:00|7433.4|7432.4|7428.4|7427.4|7433.7|7432.7|7427.7|7426.7|294
1701868500000|2023-12-06 13:15:00|7428.7|7427.7|7429.4|7428.4|7434.4|7433.4|7428.7|7427.7|451
1701868800000|2023-12-06 13:20:00|7429.7|7428.7|7431.7|7430.7|7431.9|7430.9|7428.9|7427.9|241
1701869100000|2023-12-06 13:25:00|7431.4|7430.4|7432.4|7431.4|7433.2|7432.2|7430.7|7429.7|177
1701869400000|2023-12-06 13:30:00|7432.2|7431.2|7434.9|7433.9|7436.2|7435.2|7432.2|7431.2|359
1701869700000|2023-12-06 13:35:00|7435.2|7434.2|7436.7|7435.7|7437.2|7436.2|7432.9|7431.9|348
1701870000000|2023-12-06 13:40:00|7436.9|7435.9|7435.7|7434.7|7437.7|7436.7|7434.7|7433.7|221
1701870300000|2023-12-06 13:45:00|7435.2|7434.2|7432.2|7431.2|7436.4|7435.4|7431.2|7430.2|290
1701870600000|2023-12-06 13:50:00|7432.4|7431.4|7432.2|7431.2|7434.9|7433.9|7431.7|7430.7|333
1701870900000|2023-12-06 13:55:00|7432.4|7431.4|7434.2|7433.2|7436.2|7435.2|7432.2|7431.2|138
1701871200000|2023-12-06 14:00:00|7434.4|7433.4|7436.7|7435.7|7436.9|7435.9|7433.2|7432.2|264
1701871500000|2023-12-06 14:05:00|7436.9|7435.9|7435.7|7434.7|7436.9|7435.9|7435.2|7434.2|226
1701871800000|2023-12-06 14:10:00|7435.9|7434.9|7436.7|7435.7|7438.2|7437.2|7434.7|7433.7|223
1701872100000|2023-12-06 14:15:00|7436.2|7435.2|7434.7|7433.7|7436.7|7435.7|7434.4|7433.4|178
1701872400000|2023-12-06 14:20:00|7434.2|7433.2|7434.2|7433.2|7435.2|7434.2|7433.4|7432.4|289
1701872700000|2023-12-06 14:25:00|7434.4|7433.4|7432.2|7431.2|7435.2|7434.2|7432.2|7431.2|272
1701873000000|2023-12-06 14:30:00|7431.7|7430.7|7434.7|7433.7|7435.7|7434.7|7431.2|7430.2|696
1701873300000|2023-12-06 14:35:00|7434.4|7433.4|7434.2|7433.2|7434.9|7433.9|7430.2|7429.2|502
1701873600000|2023-12-06 14:40:00|7433.7|7432.7|7431.2|7430.2|7434.9|7433.9|7429.7|7428.7|7078
1701873900000|2023-12-06 14:45:00|7431.4|7430.4|7432.7|7431.7|7434.2|7433.2|7430.7|7429.7|380
1701874200000|2023-12-06 14:50:00|7433.2|7432.2|7435.2|7434.2|7435.4|7434.4|7432.4|7431.4|431
1701874500000|2023-12-06 14:55:00|7435.4|7434.4|7436.4|7435.4|7437.7|7436.7|7435.4|7434.4|2114
1701874800000|2023-12-06 15:00:00|7436.7|7435.7|7438.7|7437.7|7439.7|7438.7|7436.2|7435.2|2829
1701875100000|2023-12-06 15:05:00|7438.4|7437.4|7446.2|7445.2|7446.4|7445.4|7438.2|7437.2|1820
1701875400000|2023-12-06 15:10:00|7446.4|7445.4|7450.6|7449.6|7451.9|7450.9|7445.4|7444.4|531
1701875700000|2023-12-06 15:15:00|7450.4|7449.4|7445.9|7444.9|7453.1|7452.1|7445.4|7444.4|708
1701876000000|2023-12-06 15:20:00|7446.1|7445.1|7448.4|7447.4|7449.6|7448.6|7444.9|7443.9|631
1701876300000|2023-12-06 15:25:00|7448.1|7447.1|7450.9|7449.9|7453.1|7452.1|7447.4|7446.4|488
1701876600000|2023-12-06 15:30:00|7450.6|7449.6|7454.4|7453.4|7454.6|7453.6|7448.9|7447.9|282
1701876900000|2023-12-06 15:35:00|7454.6|7453.6|7454.4|7453.4|7455.9|7454.9|7453.4|7452.4|457
1701877200000|2023-12-06 15:40:00|7454.6|7453.6|7451.4|7450.4|7455.1|7454.1|7451.4|7450.4|364
1701877500000|2023-12-06 15:45:00|7451.9|7450.9|7446.9|7445.9|7451.9|7450.9|7445.9|7444.9|390
1701877800000|2023-12-06 15:50:00|7447.1|7446.1|7441.4|7440.4|7447.4|7446.4|7440.9|7439.9|366
1701878100000|2023-12-06 15:55:00|7440.9|7439.9|7444.4|7443.4|7445.1|7444.1|7440.4|7439.4|420
1701878400000|2023-12-06 16:00:00|7444.6|7443.6|7442.4|7441.4|7446.9|7445.9|7440.9|7439.9|755
1701878700000|2023-12-06 16:05:00|7442.6|7441.6|7441.9|7440.9|7444.9|7443.9|7441.9|7440.9|324
1701879000000|2023-12-06 16:10:00|7442.1|7441.1|7443.4|7442.4|7444.9|7443.9|7441.4|7440.4|377
1701879300000|2023-12-06 16:15:00|7443.1|7442.1|7443.4|7442.4|7443.9|7442.9|7441.4|7440.4|440
1701879600000|2023-12-06 16:20:00|7443.9|7442.9|7442.1|7441.1|7443.9|7442.9|7440.9|7439.9|560
1701879900000|2023-12-06 16:25:00|7441.9|7440.9|7442.9|7441.9|7443.4|7442.4|7440.9|7439.9|490
1701880200000|2023-12-06 16:30:00|7443.4|7441.4|7435.9|7433.9|7443.4|7441.4|7435.1|7433.1|2575
1701880500000|2023-12-06 16:35:00|7436.4|7434.4|7438.4|7436.4|7441.4|7439.4|7435.9|7433.9|1129
1701880800000|2023-12-06 16:40:00|7437.6|7435.6|7435.4|7433.4|7437.9|7435.9|7434.4|7432.4|1140
1701881100000|2023-12-06 16:45:00|7435.6|7433.6|7435.4|7433.4|7437.6|7435.6|7433.9|7431.9|250
1701881400000|2023-12-06 16:50:00|7435.1|7433.1|7437.9|7435.9|7439.1|7437.1|7434.9|7432.9|1174
1701881700000|2023-12-06 16:55:00|7438.1|7436.1|7441.4|7439.4|7441.9|7439.9|7437.9|7435.9|268
1701882000000|2023-12-06 17:00:00|7440.9|7438.9|7437.4|7435.4|7440.9|7438.9|7436.9|7434.9|146
1701882300000|2023-12-06 17:05:00|7437.1|7435.1|7439.1|7437.1|7439.4|7437.4|7436.9|7434.9|145
1701882600000|2023-12-06 17:10:00|7439.4|7437.4|7437.1|7435.1|7440.4|7438.4|7437.1|7435.1|115
1701882900000|2023-12-06 17:15:00|7436.9|7434.9|7433.9|7431.9|7437.6|7435.6|7433.9|7431.9|146
1701883200000|2023-12-06 17:20:00|7433.6|7431.6|7432.9|7430.9|7435.9|7433.9|7432.9|7430.9|116
1701883500000|2023-12-06 17:25:00|7433.1|7431.1|7430.4|7428.4|7433.6|7431.6|7430.1|7428.1|133
1701883800000|2023-12-06 17:30:00|7430.6|7428.6|7432.9|7430.9|7432.9|7430.9|7430.1|7428.1|135
1701884100000|2023-12-06 17:35:00|7432.6|7430.6|7433.4|7431.4|7434.4|7432.4|7431.4|7429.4|79
1701884400000|2023-12-06 17:40:00|7433.6|7431.6|7434.1|7432.1|7435.4|7433.4|7433.4|7431.4|79
1701884700000|2023-12-06 17:45:00|7433.9|7431.9|7432.1|7430.1|7434.4|7432.4|7430.1|7428.1|100
1701885000000|2023-12-06 17:50:00|7432.4|7430.4|7432.4|7430.4|7433.4|7431.4|7428.4|7426.4|93
1701885300000|2023-12-06 17:55:00|7432.1|7430.1|7431.4|7429.4|7432.1|7430.1|7430.4|7428.4|50
1701885600000|2023-12-06 18:00:00|7431.6|7429.6|7431.4|7429.4|7434.1|7432.1|7431.4|7429.4|34
1701885900000|2023-12-06 18:05:00|7431.1|7429.1|7429.6|7427.6|7431.4|7429.4|7428.1|7426.1|50
1701886200000|2023-12-06 18:10:00|7429.9|7427.9|7429.1|7427.1|7431.6|7429.6|7428.9|7426.9|97
1701886500000|2023-12-06 18:15:00|7429.4|7427.4|7430.9|7428.9|7430.9|7428.9|7427.4|7425.4|91
1701886800000|2023-12-06 18:20:00|7431.1|7429.1|7432.4|7430.4|7432.4|7430.4|7430.9|7428.9|142
1701887100000|2023-12-06 18:25:00|7432.1|7430.1|7437.1|7435.1|7437.6|7435.6|7431.1|7429.1|51
1701887400000|2023-12-06 18:30:00|7436.9|7434.9|7437.4|7435.4|7439.9|7437.9|7435.9|7433.9|77
1701887700000|2023-12-06 18:35:00|7437.6|7435.6|7438.4|7436.4|7438.4|7436.4|7437.4|7435.4|35
1701888000000|2023-12-06 18:40:00|7438.1|7436.1|7437.6|7435.6|7439.1|7437.1|7436.1|7434.1|34
1701888300000|2023-12-06 18:45:00|7437.9|7435.9|7436.6|7434.6|7438.1|7436.1|7436.4|7434.4|27
1701888600000|2023-12-06 18:50:00|7436.9|7434.9|7438.4|7436.4|7438.6|7436.6|7436.6|7434.6|32
1701888900000|2023-12-06 18:55:00|7438.1|7436.1|7437.9|7435.9|7439.6|7437.6|7437.6|7435.6|49
1701889200000|2023-12-06 19:00:00|7438.1|7436.1|7438.4|7436.4|7438.4|7436.4|7436.9|7434.9|31
1701889500000|2023-12-06 19:05:00|7438.1|7436.1|7438.4|7436.4|7439.4|7437.4|7437.9|7435.9|34
1701889800000|2023-12-06 19:10:00|7438.6|7436.6|7436.4|7434.4|7438.6|7436.6|7435.9|7433.9|66
1701890100000|2023-12-06 19:15:00|7436.6|7434.6|7434.9|7432.9|7437.6|7435.6|7434.9|7432.9|30
1701890400000|2023-12-06 19:20:00|7435.1|7433.1|7434.1|7432.1|7435.6|7433.6|7432.9|7430.9|51
1701890700000|2023-12-06 19:25:00|7433.9|7431.9|7433.1|7431.1|7435.4|7433.4|7432.9|7430.9|33
1701891000000|2023-12-06 19:30:00|7433.4|7431.4|7436.6|7434.6|7437.4|7435.4|7433.1|7431.1|22
1701891300000|2023-12-06 19:35:00|7436.9|7434.9|7436.9|7434.9|7437.1|7435.1|7434.9|7432.9|70
1701891600000|2023-12-06 19:40:00|7437.1|7435.1|7434.9|7432.9|7437.6|7435.6|7434.4|7432.4|31
1701891900000|2023-12-06 19:45:00|7434.6|7432.6|7435.4|7433.4|7436.1|7434.1|7434.4|7432.4|25
1701892200000|2023-12-06 19:50:00|7436.1|7434.1|7434.6|7432.6|7436.1|7434.1|7433.6|7431.6|30
1701892500000|2023-12-06 19:55:00|7434.9|7432.9|7432.6|7430.6|7434.9|7432.9|7432.4|7430.4|20
1701892800000|2023-12-06 20:00:00|7432.4|7430.4|7430.6|7428.6|7432.6|7430.6|7430.4|7428.4|36
1701893100000|2023-12-06 20:05:00|7430.4|7428.4|7431.6|7429.6|7432.1|7430.1|7430.1|7428.1|26
1701893400000|2023-12-06 20:10:00|7431.4|7429.4|7427.9|7425.9|7431.6|7429.6|7427.6|7425.6|55
1701893700000|2023-12-06 20:15:00|7428.1|7426.1|7427.4|7425.4|7428.1|7426.1|7426.4|7424.4|62
1701894000000|2023-12-06 20:20:00|7427.1|7425.1|7422.4|7420.4|7427.1|7425.1|7422.4|7420.4|133
1701894300000|2023-12-06 20:25:00|7422.6|7420.6|7421.4|7419.4|7423.1|7421.1|7420.9|7418.9|63
1701894600000|2023-12-06 20:30:00|7421.1|7419.1|7422.6|7420.6|7423.6|7421.6|7419.9|7417.9|47
1701894900000|2023-12-06 20:35:00|7422.9|7420.9|7419.6|7417.6|7422.9|7420.9|7419.6|7417.6|34
1701895200000|2023-12-06 20:40:00|7419.9|7417.9|7422.9|7420.9|7423.6|7421.6|7419.9|7417.9|19
1701895500000|2023-12-06 20:45:00|7423.1|7421.1|7421.9|7419.9|7423.4|7421.4|7420.9|7418.9|33
1701895800000|2023-12-06 20:50:00|7421.6|7419.6|7419.9|7417.9|7421.9|7419.9|7417.9|7415.9|194
1701896100000|2023-12-06 20:55:00|7419.4|7417.4|7419.9|7417.9|7420.9|7418.9|7417.6|7415.6|115
1701896400000|2023-12-06 21:00:00|7421.6|7417.6|7423.3|7419.3|7423.3|7419.3|7421.3|7417.3|0
1701896700000|2023-12-06 21:05:00|7423.6|7419.6|7422|7418|7424.2|7420.2|7421.3|7417.3|0
1701897000000|2023-12-06 21:10:00|7421.7|7417.7|7420.8|7416.8|7421.7|7417.7|7420.5|7416.5|0
1701897300000|2023-12-06 21:15:00|7420.7|7416.7|7419.7|7415.7|7420.8|7416.8|7419.2|7415.2|0
1701897600000|2023-12-06 21:20:00|7420|7416|7419.7|7415.7|7420.8|7416.8|7419.7|7415.7|0
1701897900000|2023-12-06 21:25:00|7419.2|7415.2|7420.1|7416.1|7420.9|7416.9|7419.2|7415.2|0
1701898200000|2023-12-06 21:30:00|7420.5|7416.5|7421.4|7417.4|7421.4|7417.4|7420.5|7416.5|0
1701898500000|2023-12-06 21:35:00|7421.6|7417.6|7422.2|7418.2|7422.2|7418.2|7421.4|7417.4|0
1701898800000|2023-12-06 21:40:00|7422.1|7418.1|7421.3|7417.3|7422.1|7418.1|7421.3|7417.3|0
1701899100000|2023-12-06 21:45:00|7421|7417|7421.7|7417.7|7421.8|7417.8|7420.5|7416.5|0
1701899400000|2023-12-06 21:50:00|7421.2|7417.2|7421.7|7417.7|7421.7|7417.7|7421.2|7417.2|0
1701899700000|2023-12-06 21:55:00|7422.1|7418.1|7422.2|7418.2|7423.2|7419.2|7421.9|7417.9|0
1701900000000|2023-12-06 22:00:00|7422.1|7418.1|7422.1|7418.1|7422.1|7418.1|7422.1|7418.1|0
1701900300000|2023-12-06 22:05:00|7422.4|7418.4|7422.1|7418.1|7422.4|7418.4|7421.9|7417.9|0
1701900600000|2023-12-06 22:10:00|7422.4|7418.4|7421.9|7417.9|7422.4|7418.4|7421.9|7417.9|0
1701900900000|2023-12-06 22:15:00|7422.1|7418.1|7422.4|7418.4|7422.4|7418.4|7422.1|7418.1|0
1701901500000|2023-12-06 22:25:00|7422.6|7418.6|7422.1|7418.1|7422.6|7418.6|7422.1|7418.1|0
1701901800000|2023-12-06 22:30:00|7422.2|7418.2|7421|7417|7422.3|7418.3|7420|7416|0
1701902100000|2023-12-06 22:35:00|7421.2|7417.2|7421|7417|7421.2|7417.2|7421|7417|0
1701902400000|2023-12-06 22:40:00|7420.3|7416.3|7419.7|7415.7|7421|7417|7419.7|7415.7|0
1701902700000|2023-12-06 22:45:00|7420|7416|7420.4|7416.4|7420.4|7416.4|7419|7415|0
1701903000000|2023-12-06 22:50:00|7420.2|7416.2|7420.5|7416.5|7420.6|7416.6|7420.2|7416.2|0
1701903300000|2023-12-06 22:55:00|7420.6|7416.6|7419.9|7415.9|7420.6|7416.6|7419.6|7415.6|0
1701903600000|2023-12-06 23:00:00|7421.5|7417.5|7419.1|7415.1|7421.5|7417.5|7416.1|7412.1|0
1701903900000|2023-12-06 23:05:00|7419.6|7415.6|7419.7|7415.7|7420.8|7416.8|7418|7414|0
1701904200000|2023-12-06 23:10:00|7419.2|7415.2|7420|7416|7420.5|7416.5|7419.2|7415.2|0
1701904500000|2023-12-06 23:15:00|7420.2|7416.2|7421.3|7417.3|7421.3|7417.3|7419.2|7415.2|0
1701904800000|2023-12-06 23:20:00|7421.4|7417.4|7420.5|7416.5|7421.7|7417.7|7420.5|7416.5|0
1701905100000|2023-12-06 23:25:00|7420|7416|7420.9|7416.9|7420.9|7416.9|7419.7|7415.7|0
1701905400000|2023-12-06 23:30:00|7420.8|7416.8|7420.9|7416.9|7420.9|7416.9|7419.2|7415.2|0
1701905700000|2023-12-06 23:35:00|7421.4|7417.4|7420.7|7416.7|7422.2|7418.2|7420.2|7416.2|0
1701906000000|2023-12-06 23:40:00|7420.2|7416.2|7421.4|7417.4|7422.1|7418.1|7419.9|7415.9|0
1701906300000|2023-12-06 23:45:00|7421.8|7417.8|7419.8|7415.8|7422.6|7418.6|7419.8|7415.8|0
1701906600000|2023-12-06 23:50:00|7420.1|7416.1|7418.2|7414.2|7420.1|7416.1|7417|7413|0
1701906900000|2023-12-06 23:55:00|7418.5|7414.5|7419.8|7415.8|7420.1|7416.1|7418.5|7414.5|0
1701907200000|2023-12-07 00:00:00|7420.1|7416.1|7420.9|7416.9|7420.9|7416.9|7419.3|7415.3|0
1701907500000|2023-12-07 00:05:00|7420.6|7416.6|7421.8|7417.8|7422.6|7418.6|7420.1|7416.1|0
1701907800000|2023-12-07 00:10:00|7421.7|7417.7|7420.1|7416.1|7421.7|7417.7|7419.8|7415.8|0
1701908100000|2023-12-07 00:15:00|7419.8|7415.8|7419.6|7416.6|7421.3|7418.3|7417.9|7414.9|0
1701908400000|2023-12-07 00:20:00|7418|7415|7419.5|7416.5|7419.6|7416.6|7417.9|7414.9|0
1701908700000|2023-12-07 00:25:00|7419.6|7416.6|7417.9|7414.9|7419.6|7416.6|7416.3|7413.3|0
1701909000000|2023-12-07 00:30:00|7419.5|7416.5|7419.6|7416.6|7421.2|7418.2|7417.9|7414.9|0
1701909300000|2023-12-07 00:35:00|7421.2|7418.2|7422.9|7419.9|7422.9|7419.9|7421.2|7418.2|0
1701909600000|2023-12-07 00:40:00|7422.8|7419.8|7421.2|7418.2|7422.9|7419.9|7421.2|7418.2|0
1701909900000|2023-12-07 00:45:00|7422.8|7419.8|7421.2|7418.2|7422.8|7419.8|7421.2|7418.2|0
1701910200000|2023-12-07 00:50:00|7419.6|7416.6|7419.6|7416.6|7419.6|7416.6|7419.6|7416.6|0
1701910500000|2023-12-07 00:55:00|7419.5|7416.5|7417.9|7414.9|7419.5|7416.5|7417.9|7414.9|0
1701910800000|2023-12-07 01:00:00|7418|7415|7417.9|7414.9|7419.6|7416.6|7417.9|7414.9|0
1701911100000|2023-12-07 01:05:00|7418|7415|7416.4|7413.4|7418|7415|7416.4|7413.4|0
1701911400000|2023-12-07 01:10:00|7414.8|7411.8|7420.7|7417.7|7422.3|7419.3|7414.8|7411.8|0
1701911700000|2023-12-07 01:15:00|7419.1|7416.1|7419.1|7416.1|7419.1|7416.1|7417.5|7414.5|0
1701912000000|2023-12-07 01:20:00|7420.7|7417.7|7419.1|7416.1|7422.3|7419.3|7419.1|7416.1|0
1701912300000|2023-12-07 01:25:00|7417.5|7414.5|7417.4|7414.4|7417.5|7414.5|7417.4|7414.4|0
1701912600000|2023-12-07 01:30:00|7415.8|7412.8|7417.5|7414.5|7419.1|7416.1|7415.8|7412.8|0
1701912900000|2023-12-07 01:35:00|7419.1|7416.1|7419.1|7416.1|7420.8|7417.8|7417.5|7414.5|0
1701913200000|2023-12-07 01:40:00|7419.2|7416.2|7417.5|7414.5|7420.8|7417.8|7417.5|7414.5|0
1701913500000|2023-12-07 01:45:00|7419.1|7416.1|7415.9|7412.9|7419.2|7416.2|7415.8|7412.8|0
1701913800000|2023-12-07 01:50:00|7415.8|7412.8|7414.2|7411.2|7415.9|7412.9|7414.2|7411.2|0
1701914100000|2023-12-07 01:55:00|7415.8|7412.8|7414.2|7411.2|7415.8|7412.8|7414.2|7411.2|0
1701914400000|2023-12-07 02:00:00|7414.3|7411.3|7414.3|7411.3|7414.3|7411.3|7414.2|7411.2|0
1701914700000|2023-12-07 02:05:00|7415.9|7412.9|7414.3|7411.3|7415.9|7412.9|7414.3|7411.3|0
1701915000000|2023-12-07 02:10:00|7414.2|7411.2|7415.9|7412.9|7415.9|7412.9|7414.2|7411.2|0
1701915300000|2023-12-07 02:15:00|7414.3|7411.3|7414.3|7411.3|7415.9|7412.9|7414.3|7411.3|0
1701915600000|2023-12-07 02:20:00|7415.1|7412.1|7414.3|7411.3|7415.9|7412.9|7414.3|7411.3|0
1701915900000|2023-12-07 02:25:00|7414.2|7411.2|7414.2|7411.2|7414.3|7411.3|7414.2|7411.2|0
1701916200000|2023-12-07 02:30:00|7414.3|7411.3|7415.9|7412.9|7415.9|7412.9|7414.2|7411.2|0
1701916500000|2023-12-07 02:35:00|7414.3|7411.3|7412.6|7409.6|7415.9|7412.9|7412.5|7409.5|0
1701916800000|2023-12-07 02:40:00|7412.5|7409.5|7412.6|7409.6|7412.6|7409.6|7412.5|7409.5|0
1701917100000|2023-12-07 02:45:00|7412.5|7409.5|7412.6|7409.6|7412.6|7409.6|7410.9|7407.9|0
1701917400000|2023-12-07 02:50:00|7414.2|7411.2|7414.2|7411.2|7414.2|7411.2|7412.6|7409.6|0
1701917700000|2023-12-07 02:55:00|7412.6|7409.6|7414.2|7411.2|7414.2|7411.2|7412.6|7409.6|0
1701918000000|2023-12-07 03:00:00|7415.8|7412.8|7415.8|7412.8|7415.8|7412.8|7415.8|7412.8|0
1701918300000|2023-12-07 03:05:00|7414.2|7411.2|7414.2|7411.2|7415.8|7412.8|7412.5|7409.5|0
1701918600000|2023-12-07 03:10:00|7414.1|7411.1|7414.2|7411.2|7414.2|7411.2|7412.5|7409.5|0
1701918900000|2023-12-07 03:15:00|7412.6|7409.6|7414.2|7411.2|7415.8|7412.8|7412.6|7409.6|0
1701919200000|2023-12-07 03:20:00|7414.3|7411.3|7414.3|7411.3|7415.9|7412.9|7414.2|7411.2|0
1701919500000|2023-12-07 03:25:00|7415.9|7412.9|7417.5|7414.5|7417.5|7414.5|7415.1|7412.1|0
1701919800000|2023-12-07 03:30:00|7415.9|7412.9|7417.5|7414.5|7417.5|7414.5|7415.9|7412.9|0
1701920100000|2023-12-07 03:35:00|7416.7|7413.7|7412.7|7409.7|7416.7|7413.7|7412.7|7409.7|0
1701920400000|2023-12-07 03:40:00|7412.6|7409.6|7412.6|7409.6|7412.6|7409.6|7411.8|7408.8|0
1701920700000|2023-12-07 03:45:00|7411|7408|7411|7408|7412.6|7409.6|7411|7408|0
1701921000000|2023-12-07 03:50:00|7409.4|7406.4|7409.4|7406.4|7409.4|7406.4|7409.3|7406.3|0
1701921300000|2023-12-07 03:55:00|7411|7408|7412.6|7409.6|7414.3|7411.3|7411|7408|0
1701921600000|2023-12-07 04:00:00|7412.7|7409.7|7412.7|7409.7|7412.7|7409.7|7412.7|7409.7|0
1701921900000|2023-12-07 04:05:00|7414.3|7411.3|7414.3|7411.3|7414.3|7411.3|7412.7|7409.7|0
1701922200000|2023-12-07 04:10:00|7414.4|7411.4|7412.8|7409.8|7414.4|7411.4|7412.8|7409.8|0
1701922500000|2023-12-07 04:15:00|7413.6|7410.6|7412.7|7409.7|7414.4|7411.4|7412.7|7409.7|0
1701922800000|2023-12-07 04:20:00|7412.8|7409.8|7412.8|7409.8|7414.4|7411.4|7412.7|7409.7|0
1701923100000|2023-12-07 04:25:00|7412.7|7409.7|7412.9|7409.9|7412.9|7409.9|7412.7|7409.7|0
1701923400000|2023-12-07 04:30:00|7412.8|7409.8|7412.8|7409.8|7412.9|7409.9|7412.7|7409.7|0
1701923700000|2023-12-07 04:35:00|7412.7|7409.7|7412.7|7409.7|7412.7|7409.7|7412.7|7409.7|0
1701924000000|2023-12-07 04:40:00|7412.8|7409.8|7412.8|7409.8|7412.8|7409.8|7412.7|7409.7|0
1701924300000|2023-12-07 04:45:00|7412.7|7409.7|7412.7|7409.7|7412.8|7409.8|7412.7|7409.7|0
1701924900000|2023-12-07 04:55:00|7412.8|7409.8|7412.7|7409.7|7413.5|7410.5|7412.7|7409.7|0
1701925200000|2023-12-07 05:00:00|7412.8|7409.8|7412.8|7409.8|7414.4|7411.4|7412.7|7409.7|0
1701925500000|2023-12-07 05:05:00|7412.7|7409.7|7412.7|7409.7|7412.7|7409.7|7411.1|7408.1|0
1701925800000|2023-12-07 05:10:00|7412.8|7409.8|7414.4|7411.4|7416|7413|7412.7|7409.7|0
1701926100000|2023-12-07 05:15:00|7414.3|7411.3|7416.1|7413.1|7416.1|7413.1|7414.3|7411.3|0
1701926400000|2023-12-07 05:20:00|7417.7|7414.7|7417.2|7414.2|7419.4|7416.4|7417.2|7414.2|0
1701926700000|2023-12-07 05:25:00|7417.1|7414.1|7415.5|7412.5|7417.2|7414.2|7415.5|7412.5|0
1701927000000|2023-12-07 05:30:00|7417.1|7414.1|7415.5|7412.5|7417.2|7414.2|7415.5|7412.5|0
1701927300000|2023-12-07 05:35:00|7413.9|7410.9|7417.1|7414.1|7417.2|7414.2|7413.9|7410.9|0
1701927600000|2023-12-07 05:40:00|7415.5|7412.5|7415.5|7412.5|7417.1|7414.1|7415.5|7412.5|0
1701927900000|2023-12-07 05:45:00|7413.9|7410.9|7413.9|7410.9|7413.9|7410.9|7413.9|7410.9|0
1701928200000|2023-12-07 05:50:00|7412.3|7409.3|7412.6|7409.6|7412.6|7409.6|7412.3|7409.3|0
1701928500000|2023-12-07 05:55:00|7412.5|7409.5|7414|7411|7414|7411|7412.5|7409.5|0
1701928800000|2023-12-07 06:00:00|7415.6|7412.6|7418.8|7415.8|7418.9|7415.9|7415.6|7412.6|0
1701929100000|2023-12-07 06:05:00|7418.9|7415.9|7418.8|7415.8|7418.9|7415.9|7418.8|7415.8|0
1701929400000|2023-12-07 06:10:00|7418.9|7415.9|7420.5|7417.5|7420.5|7417.5|7418.9|7415.9|0
1701929700000|2023-12-07 06:15:00|7420.6|7417.6|7420.6|7417.6|7420.7|7417.7|7420.6|7417.6|0
1701930000000|2023-12-07 06:20:00|7419|7416|7420.6|7417.6|7420.6|7417.6|7419|7416|0
1701930300000|2023-12-07 06:25:00|7422.2|7419.2|7423.1|7420.1|7423.1|7420.1|7422.2|7419.2|0
1701930600000|2023-12-07 06:30:00|7421.5|7418.5|7423.1|7420.1|7424.8|7421.8|7421.5|7418.5|0
1701930900000|2023-12-07 06:35:00|7421.5|7418.5|7421.5|7418.5|7421.5|7418.5|7421.4|7418.4|0
1701931200000|2023-12-07 06:40:00|7421.4|7418.4|7419.7|7416.7|7421.4|7418.4|7419.7|7416.7|0
1701931500000|2023-12-07 06:45:00|7418.1|7415.1|7419.7|7416.7|7419.7|7416.7|7416.5|7413.5|0
1701931800000|2023-12-07 06:50:00|7418.9|7415.9|7416.4|7413.4|7419.7|7416.7|7416.4|7413.4|0
1701932100000|2023-12-07 06:55:00|7416.5|7413.5|7419.4|7416.4|7419.4|7416.4|7413.8|7410.8|0
1701932400000|2023-12-07 07:00:00|7413.8|7410.8|7411.6|7409.6|7417.5|7414|7408.6|7406.6|344
1701932700000|2023-12-07 07:05:00|7411.4|7409.4|7412.4|7410.4|7415.1|7413.1|7411.4|7409.4|168
1701933000000|2023-12-07 07:10:00|7412.6|7410.6|7414.6|7412.6|7416.6|7414.6|7412.4|7410.4|169
1701933300000|2023-12-07 07:15:00|7414.9|7412.9|7418.6|7416.6|7419.9|7417.9|7414.6|7412.6|195
1701933600000|2023-12-07 07:20:00|7418.9|7416.9|7419.4|7417.4|7419.9|7417.9|7417.9|7415.9|59
1701933900000|2023-12-07 07:25:00|7419.6|7417.6|7419.9|7417.9|7420.4|7418.4|7417.1|7415.1|154
1701934200000|2023-12-07 07:30:00|7419.6|7417.6|7417.1|7415.1|7420.4|7418.4|7416.9|7414.9|53
1701934500000|2023-12-07 07:35:00|7417.4|7415.4|7419.4|7417.4|7420.4|7418.4|7417.1|7415.1|74
1701934800000|2023-12-07 07:40:00|7419.6|7417.6|7419.9|7417.9|7420.9|7418.9|7418.9|7416.9|78
1701935100000|2023-12-07 07:45:00|7419.6|7417.6|7419.9|7417.9|7422.1|7420.1|7419.6|7417.6|89
1701935400000|2023-12-07 07:50:00|7419.6|7417.6|7418.1|7416.1|7421.4|7419.4|7418.1|7416.1|74
1701935700000|2023-12-07 07:55:00|7418.4|7416.4|7421.1|7419.1|7423.9|7421.9|7418.4|7416.4|270
1701936000000|2023-12-07 08:00:00|7420.6|7419.6|7425.4|7424.4|7427.9|7426.9|7420.1|7419.1|2605
1701936300000|2023-12-07 08:05:00|7425.1|7424.1|7418.4|7417.4|7425.9|7424.9|7416.6|7415.6|751
1701936600000|2023-12-07 08:10:00|7417.9|7416.9|7424.1|7423.1|7424.1|7423.1|7413.1|7412.1|686
1701936900000|2023-12-07 08:15:00|7424.4|7423.4|7424.4|7423.4|7424.4|7423.4|7414.9|7413.9|470
1701937200000|2023-12-07 08:20:00|7424.1|7423.1|7424.9|7423.9|7425.4|7424.4|7418.9|7417.9|373
1701937500000|2023-12-07 08:25:00|7424.1|7423.1|7425.6|7424.6|7428.4|7427.4|7423.1|7422.1|615
1701937800000|2023-12-07 08:30:00|7425.4|7424.4|7425.1|7424.1|7426.4|7425.4|7421.4|7420.4|461
1701938100000|2023-12-07 08:35:00|7424.9|7423.9|7426.1|7425.1|7428.4|7427.4|7423.9|7422.9|477
1701938400000|2023-12-07 08:40:00|7425.9|7424.9|7420.9|7419.9|7427.4|7426.4|7420.6|7419.6|238
1701938700000|2023-12-07 08:45:00|7420.6|7419.6|7415.9|7414.9|7420.9|7419.9|7414.1|7413.1|492
1701939000000|2023-12-07 08:50:00|7415.6|7414.6|7418.9|7417.9|7419.9|7418.9|7415.6|7414.6|293
1701939300000|2023-12-07 08:55:00|7418.4|7417.4|7419.4|7418.4|7421.6|7420.6|7417.4|7416.4|407
1701939600000|2023-12-07 09:00:00|7418.9|7417.9|7422.4|7421.4|7422.4|7421.4|7414.6|7413.6|484
1701939900000|2023-12-07 09:05:00|7422.1|7421.1|7423.4|7422.4|7427.4|7426.4|7421.4|7420.4|304
1701940200000|2023-12-07 09:10:00|7423.1|7422.1|7421.1|7420.1|7423.4|7422.4|7419.4|7418.4|219
1701940500000|2023-12-07 09:15:00|7421.4|7420.4|7419.9|7418.9|7421.4|7420.4|7419.4|7418.4|232
1701940800000|2023-12-07 09:20:00|7419.4|7418.4|7419.9|7418.9|7420.4|7419.4|7415.4|7414.4|391
1701941100000|2023-12-07 09:25:00|7419.6|7418.6|7424.4|7423.4|7426.4|7425.4|7419.4|7418.4|248
1701941400000|2023-12-07 09:30:00|7424.6|7423.6|7424.4|7423.4|7427.1|7426.1|7424.1|7423.1|211
1701941700000|2023-12-07 09:35:00|7424.6|7423.6|7421.1|7420.1|7424.6|7423.6|7420.6|7419.6|141
1701942000000|2023-12-07 09:40:00|7420.9|7419.9|7420.6|7419.6|7422.4|7421.4|7419.4|7418.4|238
1701942300000|2023-12-07 09:45:00|7420.9|7419.9|7422.4|7421.4|7422.9|7421.9|7418.4|7417.4|146
1701942600000|2023-12-07 09:50:00|7422.1|7421.1|7422.4|7421.4|7426.1|7425.1|7421.4|7420.4|213
1701942900000|2023-12-07 09:55:00|7422.6|7421.6|7426.9|7425.9|7426.9|7425.9|7422.4|7421.4|147
1701943200000|2023-12-07 10:00:00|7426.6|7425.6|7424.4|7423.4|7427.9|7426.9|7422.9|7421.9|307
1701943500000|2023-12-07 10:05:00|7424.1|7423.1|7424.4|7423.4|7426.6|7425.6|7423.4|7422.4|143
1701943800000|2023-12-07 10:10:00|7424.6|7423.6|7424.4|7423.4|7426.9|7425.9|7423.9|7422.9|195
1701944100000|2023-12-07 10:15:00|7423.9|7422.9|7427.6|7426.6|7427.9|7426.9|7422.9|7421.9|174
1701944400000|2023-12-07 10:20:00|7427.9|7426.9|7428.9|7427.9|7428.9|7427.9|7426.9|7425.9|169
1701944700000|2023-12-07 10:25:00|7428.4|7427.4|7427.4|7426.4|7428.6|7427.6|7425.9|7424.9|159
1701945000000|2023-12-07 10:30:00|7427.6|7426.6|7425.6|7424.6|7427.9|7426.9|7424.9|7423.9|223
1701945300000|2023-12-07 10:35:00|7425.4|7424.4|7423.4|7422.4|7425.9|7424.9|7421.4|7420.4|151
1701945600000|2023-12-07 10:40:00|7423.1|7422.1|7422.9|7421.9|7423.9|7422.9|7421.9|7420.9|119
1701945900000|2023-12-07 10:45:00|7422.4|7421.4|7425.1|7424.1|7425.6|7424.6|7419.6|7418.6|202
1701946200000|2023-12-07 10:50:00|7425.4|7424.4|7424.1|7423.1|7426.4|7425.4|7423.4|7422.4|131
1701946500000|2023-12-07 10:55:00|7424.4|7423.4|7428.4|7427.4|7428.9|7427.9|7424.4|7423.4|1584
1701946800000|2023-12-07 11:00:00|7428.1|7427.1|7430.4|7429.4|7430.9|7429.9|7427.9|7426.9|251
1701947100000|2023-12-07 11:05:00|7430.1|7429.1|7430.9|7429.9|7432.9|7431.9|7429.9|7428.9|197
1701947400000|2023-12-07 11:10:00|7430.6|7429.6|7431.6|7430.6|7432.9|7431.9|7430.6|7429.6|116
1701947700000|2023-12-07 11:15:00|7431.9|7430.9|7431.4|7430.4|7431.9|7430.9|7426.9|7425.9|291
1701948000000|2023-12-07 11:20:00|7431.6|7430.6|7429.4|7428.4|7431.9|7430.9|7428.6|7427.6|177
1701948300000|2023-12-07 11:25:00|7429.1|7428.1|7430.9|7429.9|7431.9|7430.9|7429.1|7428.1|111
1701948600000|2023-12-07 11:30:00|7430.4|7429.4|7431.1|7430.1|7431.9|7430.9|7429.9|7428.9|129
1701948900000|2023-12-07 11:35:00|7431.4|7430.4|7429.9|7428.9|7432.4|7431.4|7429.4|7428.4|207
1701949200000|2023-12-07 11:40:00|7429.6|7428.6|7427.4|7426.4|7429.9|7428.9|7426.9|7425.9|187
1701949500000|2023-12-07 11:45:00|7427.9|7426.9|7426.9|7425.9|7429.6|7428.6|7426.9|7425.9|126
1701949800000|2023-12-07 11:50:00|7427.1|7426.1|7428.4|7427.4|7428.9|7427.9|7426.9|7425.9|107
1701950100000|2023-12-07 11:55:00|7428.6|7427.6|7429.4|7428.4|7429.9|7428.9|7426.9|7425.9|122
1701950400000|2023-12-07 12:00:00|7428.4|7427.4|7426.4|7425.4|7429.4|7428.4|7426.4|7425.4|190
1701950700000|2023-12-07 12:05:00|7425.9|7424.9|7426.6|7425.6|7428.9|7427.9|7425.6|7424.6|180
1701951000000|2023-12-07 12:10:00|7426.4|7425.4|7429.9|7428.9|7429.9|7428.9|7426.4|7425.4|72
1701951300000|2023-12-07 12:15:00|7430.1|7429.1|7431.6|7430.6|7431.9|7430.9|7428.9|7427.9|145
1701951600000|2023-12-07 12:20:00|7431.4|7430.4|7428.9|7427.9|7431.6|7430.6|7427.4|7426.4|106
1701951900000|2023-12-07 12:25:00|7429.4|7428.4|7430.9|7429.9|7431.9|7430.9|7428.1|7427.1|208
1701952200000|2023-12-07 12:30:00|7430.6|7429.6|7428.9|7427.9|7431.4|7430.4|7427.6|7426.6|136
1701952500000|2023-12-07 12:35:00|7428.6|7427.6|7424.4|7423.4|7430.1|7429.1|7424.4|7423.4|369
1701952800000|2023-12-07 12:40:00|7425.3|7424.3|7423.3|7422.3|7425.3|7424.3|7421.3|7420.3|356
1701953100000|2023-12-07 12:45:00|7423.5|7422.5|7421.8|7420.8|7424.5|7423.5|7421.3|7420.3|192
1701953400000|2023-12-07 12:50:00|7422|7421|7420|7419|7422.3|7421.3|7419.8|7418.8|245
1701953700000|2023-12-07 12:55:00|7419.8|7418.8|7419|7418|7420.8|7419.8|7418.3|7417.3|286
1701954000000|2023-12-07 13:00:00|7418.8|7417.8|7421.5|7420.5|7422.3|7421.3|7418.3|7417.3|214
1701954300000|2023-12-07 13:05:00|7421.8|7420.8|7420.3|7419.3|7422.8|7421.8|7419.8|7418.8|129
1701954600000|2023-12-07 13:10:00|7420|7419|7418.5|7417.5|7421|7420|7418.3|7417.3|290
1701954900000|2023-12-07 13:15:00|7418.8|7417.8|7420.3|7419.3|7421|7420|7417.8|7416.8|222
1701955200000|2023-12-07 13:20:00|7420|7419|7420.5|7419.5|7421.5|7420.5|7419.8|7418.8|185
1701955500000|2023-12-07 13:25:00|7420.8|7419.8|7422.5|7421.5|7423|7422|7420|7419|157
1701955800000|2023-12-07 13:30:00|7422.8|7421.8|7417.8|7416.8|7423|7422|7416.8|7415.8|302
1701956100000|2023-12-07 13:35:00|7417.5|7416.5|7419.8|7418.8|7420.8|7419.8|7416.3|7415.3|195
1701956400000|2023-12-07 13:40:00|7419.5|7418.5|7419.3|7418.3|7421.8|7420.8|7418.3|7417.3|222
1701956700000|2023-12-07 13:45:00|7419|7418|7418.8|7417.8|7421.3|7420.3|7418.3|7417.3|224
1701957000000|2023-12-07 13:50:00|7419|7418|7420.8|7419.8|7422.3|7421.3|7418.8|7417.8|279
1701957300000|2023-12-07 13:55:00|7421|7420|7422|7421|7423.3|7422.3|7419.3|7418.3|237
1701957600000|2023-12-07 14:00:00|7421.8|7420.8|7422.8|7421.8|7423.3|7422.3|7421.3|7420.3|136
1701957900000|2023-12-07 14:05:00|7422.5|7421.5|7422.3|7421.3|7422.8|7421.8|7420.8|7419.8|195
1701958200000|2023-12-07 14:10:00|7422.5|7421.5|7426.3|7425.3|7426.3|7425.3|7422.3|7421.3|1234
1701958500000|2023-12-07 14:15:00|7426|7425|7424.8|7423.8|7427.8|7426.8|7424.8|7423.8|345
1701958800000|2023-12-07 14:20:00|7424.5|7423.5|7423.3|7422.3|7425.8|7424.8|7422.5|7421.5|199
1701959100000|2023-12-07 14:25:00|7423|7422|7426.3|7425.3|7426.3|7425.3|7422|7421|168
1701959400000|2023-12-07 14:30:00|7425.3|7424.3|7419.8|7418.8|7426.8|7425.8|7419|7418|627
1701959700000|2023-12-07 14:35:00|7420|7419|7420.8|7419.8|7422.5|7421.5|7417.8|7416.8|523
1701960000000|2023-12-07 14:40:00|7421.3|7420.3|7420.8|7419.8|7425.3|7424.3|7419.8|7418.8|355
1701960300000|2023-12-07 14:45:00|7421|7420|7419.8|7418.8|7421.8|7420.8|7418.3|7417.3|324
1701960600000|2023-12-07 14:50:00|7420|7419|7422.8|7421.8|7425|7424|7419.3|7418.3|456
1701960900000|2023-12-07 14:55:00|7423|7422|7425.8|7424.8|7427.3|7426.3|7421.3|7420.3|357
1701961200000|2023-12-07 15:00:00|7426|7425|7419.8|7418.8|7426.3|7425.3|7418|7417|534
1701961500000|2023-12-07 15:05:00|7419.5|7418.5|7416.8|7415.8|7421.3|7420.3|7416.5|7415.5|345
1701961800000|2023-12-07 15:10:00|7416.9|7415.9|7424.4|7423.4|7424.4|7423.4|7416.4|7415.4|442
1701962100000|2023-12-07 15:15:00|7424.6|7423.6|7425.4|7424.4|7426.4|7425.4|7424.1|7423.1|401
1701962400000|2023-12-07 15:20:00|7425.1|7424.1|7425.9|7424.9|7427.9|7426.9|7425.1|7424.1|438
1701962700000|2023-12-07 15:25:00|7425.6|7424.6|7426.9|7425.9|7426.9|7425.9|7424.4|7423.4|350
1701963000000|2023-12-07 15:30:00|7427.4|7426.4|7425.9|7424.9|7427.9|7426.9|7425.1|7424.1|1346
1701963300000|2023-12-07 15:35:00|7425.6|7424.6|7424.4|7423.4|7426.9|7425.9|7424.1|7423.1|357
1701963600000|2023-12-07 15:40:00|7424.6|7423.6|7422.4|7421.4|7424.6|7423.6|7421.9|7420.9|251
1701963900000|2023-12-07 15:45:00|7421.9|7420.9|7422.9|7421.9|7423.4|7422.4|7420.4|7419.4|217
1701964200000|2023-12-07 15:50:00|7423.1|7422.1|7425.4|7424.4|7425.9|7424.9|7421.9|7420.9|245
1701964500000|2023-12-07 15:55:00|7425.6|7424.6|7431.4|7430.4|7431.4|7430.4|7425.4|7424.4|573
1701964800000|2023-12-07 16:00:00|7431.9|7430.9|7435.9|7434.9|7436.4|7435.4|7431.6|7430.6|476
1701965100000|2023-12-07 16:05:00|7435.6|7434.6|7436.9|7435.9|7438.1|7437.1|7435.1|7434.1|1442
1701965400000|2023-12-07 16:10:00|7437.1|7436.1|7431.4|7430.4|7437.9|7436.9|7431.4|7430.4|533
1701965700000|2023-12-07 16:15:00|7431.9|7430.9|7426.4|7425.4|7432.1|7431.1|7424.4|7423.4|802
1701966000000|2023-12-07 16:20:00|7426.9|7425.9|7429.4|7428.4|7431.6|7430.6|7426.9|7425.9|517
1701966300000|2023-12-07 16:25:00|7429.1|7428.1|7428.4|7427.4|7429.9|7428.9|7427.9|7426.9|647
1701966600000|2023-12-07 16:30:00|7429.1|7427.1|7429.9|7427.9|7432.4|7430.4|7427.4|7425.4|2020
1701966900000|2023-12-07 16:35:00|7430.1|7428.1|7434.4|7432.4|7434.4|7432.4|7429.4|7427.4|985
1701967200000|2023-12-07 16:40:00|7434.9|7432.9|7435.9|7433.9|7436.6|7434.6|7433.6|7431.6|223
1701967500000|2023-12-07 16:45:00|7435.6|7433.6|7434.9|7432.9|7436.4|7434.4|7433.9|7431.9|132
1701967800000|2023-12-07 16:50:00|7435.1|7433.1|7436.4|7434.4|7436.9|7434.9|7433.9|7431.9|1105
1701968100000|2023-12-07 16:55:00|7436.6|7434.6|7438.4|7436.4|7438.4|7436.4|7435.9|7433.9|117
1701968400000|2023-12-07 17:00:00|7438.9|7436.9|7437.9|7435.9|7439.1|7437.1|7436.6|7434.6|191
1701968700000|2023-12-07 17:05:00|7437.6|7435.6|7436.9|7434.9|7437.9|7435.9|7435.9|7433.9|128
1701969000000|2023-12-07 17:10:00|7437.1|7435.1|7434.1|7432.1|7437.4|7435.4|7433.6|7431.6|124
1701969300000|2023-12-07 17:15:00|7433.9|7431.9|7437.1|7435.1|7437.9|7435.9|7433.4|7431.4|97
1701969600000|2023-12-07 17:20:00|7436.9|7434.9|7434.4|7432.4|7438.4|7436.4|7433.9|7431.9|127
1701969900000|2023-12-07 17:25:00|7434.1|7432.1|7435.6|7433.6|7436.1|7434.1|7433.9|7431.9|108
1701970200000|2023-12-07 17:30:00|7435.9|7433.9|7435.6|7433.6|7436.6|7434.6|7434.9|7432.9|69
1701970500000|2023-12-07 17:35:00|7435.9|7433.9|7434.4|7432.4|7436.4|7434.4|7433.9|7431.9|4588
1701970800000|2023-12-07 17:40:00|7434.1|7432.1|7433.9|7431.9|7435.6|7433.6|7433.4|7431.4|121
1701971100000|2023-12-07 17:45:00|7433.6|7431.6|7436.1|7434.1|7436.4|7434.4|7433.4|7431.4|185
1701971400000|2023-12-07 17:50:00|7436.4|7434.4|7435.4|7433.4|7436.4|7434.4|7433.6|7431.6|45
1701971700000|2023-12-07 17:55:00|7435.1|7433.1|7435.9|7433.9|7437.6|7435.6|7434.9|7432.9|59
1701972000000|2023-12-07 18:00:00|7435.6|7433.6|7436.6|7434.6|7437.9|7435.9|7435.6|7433.6|41
1701972300000|2023-12-07 18:05:00|7436.9|7434.9|7438.9|7436.9|7440.1|7438.1|7436.9|7434.9|39
1701972600000|2023-12-07 18:10:00|7438.6|7436.6|7438.6|7436.6|7438.9|7436.9|7437.4|7435.4|28
1701972900000|2023-12-07 18:15:00|7438.4|7436.4|7439.9|7437.9|7439.9|7437.9|7437.4|7435.4|62
1701973200000|2023-12-07 18:20:00|7439.6|7437.6|7440.1|7438.1|7440.4|7438.4|7438.4|7436.4|94
1701973500000|2023-12-07 18:25:00|7440.4|7438.4|7439.9|7437.9|7440.9|7438.9|7438.6|7436.6|31
1701973800000|2023-12-07 18:30:00|7439.4|7437.4|7440.6|7438.6|7441.1|7439.1|7438.9|7436.9|54
1701974100000|2023-12-07 18:35:00|7440.4|7438.4|7441.1|7439.1|7441.4|7439.4|7438.4|7436.4|35
1701974400000|2023-12-07 18:40:00|7440.9|7438.9|7441.6|7439.6|7441.6|7439.6|7440.4|7438.4|10
1701974700000|2023-12-07 18:45:00|7441.4|7439.4|7439.4|7437.4|7441.9|7439.9|7439.4|7437.4|8
1701975000000|2023-12-07 18:50:00|7439.1|7437.1|7440.6|7438.6|7441.4|7439.4|7438.1|7436.1|25
1701975300000|2023-12-07 18:55:00|7440.9|7438.9|7440.1|7438.1|7440.9|7438.9|7439.4|7437.4|5
1701975600000|2023-12-07 19:00:00|7439.9|7437.9|7441.4|7439.4|7441.4|7439.4|7439.4|7437.4|21
1701975900000|2023-12-07 19:05:00|7441.1|7439.1|7442.6|7440.6|7442.6|7440.6|7439.1|7437.1|28
1701976200000|2023-12-07 19:10:00|7442.4|7440.4|7440.4|7438.4|7442.4|7440.4|7440.4|7438.4|25
1701976500000|2023-12-07 19:15:00|7440.6|7438.6|7442.4|7440.4|7442.9|7440.9|7440.4|7438.4|41
1701976800000|2023-12-07 19:20:00|7442.6|7440.6|7442.1|7440.1|7443.9|7441.9|7441.1|7439.1|36
1701977100000|2023-12-07 19:25:00|7442.4|7440.4|7442.6|7440.6|7442.6|7440.6|7440.6|7438.6|25
1701977400000|2023-12-07 19:30:00|7442.4|7440.4|7439.9|7437.9|7442.9|7440.9|7439.9|7437.9|22
1701977700000|2023-12-07 19:35:00|7440.1|7438.1|7441.4|7439.4|7441.6|7439.6|7439.6|7437.6|17
1701978000000|2023-12-07 19:40:00|7441.1|7439.1|7441.6|7439.6|7443.4|7441.4|7441.1|7439.1|44
1701978300000|2023-12-07 19:45:00|7441.4|7439.4|7441.6|7439.6|7442.4|7440.4|7440.1|7438.1|47
1701978600000|2023-12-07 19:50:00|7441.9|7439.9|7439.4|7437.4|7441.9|7439.9|7439.4|7437.4|42
1701978900000|2023-12-07 19:55:00|7439.1|7437.1|7438.4|7436.4|7439.4|7437.4|7438.4|7436.4|42
1701979200000|2023-12-07 20:00:00|7438.6|7436.6|7439.9|7437.9|7440.6|7438.6|7437.9|7435.9|60
1701979500000|2023-12-07 20:05:00|7440.1|7438.1|7440.4|7438.4|7440.9|7438.9|7439.9|7437.9|79
1701979800000|2023-12-07 20:10:00|7440.6|7438.6|7440.6|7438.6|7441.4|7439.4|7440.1|7438.1|49
1701980100000|2023-12-07 20:15:00|7440.4|7438.4|7442.4|7440.4|7442.6|7440.6|7440.4|7438.4|36
1701980400000|2023-12-07 20:20:00|7442.6|7440.6|7443.9|7441.9|7443.9|7441.9|7442.4|7440.4|59
1701980700000|2023-12-07 20:25:00|7444.1|7442.1|7443.4|7441.4|7445.4|7443.4|7443.4|7441.4|108
1701981000000|2023-12-07 20:30:00|7443.6|7441.6|7442.4|7440.4|7444.9|7442.9|7442.4|7440.4|33
1701981300000|2023-12-07 20:35:00|7442.1|7440.1|7443.1|7441.1|7443.1|7441.1|7441.9|7439.9|58
1701981600000|2023-12-07 20:40:00|7443.4|7441.4|7443.4|7441.4|7445.4|7443.4|7442.6|7440.6|114
1701981900000|2023-12-07 20:45:00|7443.1|7441.1|7444.1|7442.1|7444.4|7442.4|7442.4|7440.4|78
1701982200000|2023-12-07 20:50:00|7444.4|7442.4|7446.1|7444.1|7447.1|7445.1|7444.1|7442.1|157
1701982500000|2023-12-07 20:55:00|7445.9|7443.9|7438.6|7436.6|7446.6|7444.6|7438.6|7436.6|296
1701982800000|2023-12-07 21:00:00|7440.3|7436.3|7437.2|7433.2|7440.3|7436.3|7434.7|7430.7|0
1701983100000|2023-12-07 21:05:00|7437.7|7433.7|7437.7|7433.7|7438.1|7434.1|7437.2|7433.2|0
1701983400000|2023-12-07 21:10:00|7437.2|7433.2|7436.6|7432.6|7437.7|7433.7|7436.1|7432.1|0
1701983700000|2023-12-07 21:15:00|7436.9|7432.9|7436.6|7432.6|7438.1|7434.1|7435.8|7431.8|0
1701984000000|2023-12-07 21:20:00|7436.1|7432.1|7435.8|7431.8|7436.9|7432.9|7435.8|7431.8|0
1701984300000|2023-12-07 21:25:00|7435.3|7431.3|7433.6|7429.6|7435.3|7431.3|7433.3|7429.3|0
1701984600000|2023-12-07 21:30:00|7433.3|7429.3|7432.2|7428.2|7433.6|7429.6|7430.8|7426.8|0
1701984900000|2023-12-07 21:35:00|7432.4|7428.4|7431.4|7427.4|7433.4|7429.4|7431.4|7427.4|0
1701985200000|2023-12-07 21:40:00|7430.9|7426.9|7431.4|7427.4|7432.2|7428.2|7430.9|7426.9|0
1701985500000|2023-12-07 21:45:00|7430.9|7426.9|7431.8|7427.8|7431.8|7427.8|7430.6|7426.6|0
1701985800000|2023-12-07 21:50:00|7431.7|7427.7|7432.5|7428.5|7432.6|7428.6|7431.4|7427.4|0
1701986100000|2023-12-07 21:55:00|7432.2|7428.2|7433.4|7429.4|7433.6|7429.6|7432.2|7428.2|0
1701986400000|2023-12-07 22:00:00|7433.2|7429.2|7433.5|7429.5|7433.9|7429.9|7432.7|7428.7|0
1701986700000|2023-12-07 22:05:00|7433.6|7429.6|7433.9|7429.9|7433.9|7429.9|7433.6|7429.6|0
1701987000000|2023-12-07 22:10:00|7434.2|7430.2|7433.5|7429.5|7434.2|7430.2|7433.2|7429.2|0
1701987300000|2023-12-07 22:15:00|7433.6|7429.6|7434.1|7430.1|7434.1|7430.1|7433.6|7429.6|0
1701987600000|2023-12-07 22:20:00|7433.9|7429.9|7433.7|7429.7|7434.2|7430.2|7433.7|7429.7|0
1701987900000|2023-12-07 22:25:00|7433.8|7429.8|7433.7|7429.7|7433.9|7429.9|7433.6|7429.6|0
1701988200000|2023-12-07 22:30:00|7433.4|7429.4|7433.4|7429.4|7433.4|7429.4|7433.4|7429.4|0
1701988500000|2023-12-07 22:35:00|7433.6|7429.6|7433.7|7429.7|7433.7|7429.7|7433.6|7429.6|0
1701988800000|2023-12-07 22:40:00|7433.8|7429.8|7434.6|7430.6|7434.6|7430.6|7433.8|7429.8|0
1701989100000|2023-12-07 22:45:00|7434.4|7430.4|7434.3|7430.3|7434.4|7430.4|7434.1|7430.1|0
1701989400000|2023-12-07 22:50:00|7434.6|7430.6|7434.3|7430.3|7434.6|7430.6|7434.2|7430.2|0
1701989700000|2023-12-07 22:55:00|7434.4|7430.4|7434.8|7430.8|7435.2|7431.2|7434.3|7430.3|0
1701990000000|2023-12-07 23:00:00|7434.9|7430.9|7435.3|7431.3|7436.7|7432.7|7433.5|7429.5|0
1701990300000|2023-12-07 23:05:00|7435|7431|7434.2|7430.2|7435|7431|7433.7|7429.7|0
1701990600000|2023-12-07 23:10:00|7433.7|7429.7|7433.7|7429.7|7434.2|7430.2|7433.7|7429.7|0
1701990900000|2023-12-07 23:15:00|7433.4|7429.4|7433.3|7429.3|7433.7|7429.7|7433.3|7429.3|0
1701991200000|2023-12-07 23:20:00|7433|7429|7431.7|7427.7|7433.3|7429.3|7431.7|7427.7|0
1701991500000|2023-12-07 23:25:00|7432.5|7428.5|7432.2|7428.2|7433.3|7429.3|7432.2|7428.2|0
1701991800000|2023-12-07 23:30:00|7432.5|7428.5|7433|7429|7433|7429|7432.2|7428.2|0
1701992100000|2023-12-07 23:35:00|7433.1|7429.1|7432.5|7428.5|7433.4|7429.4|7432.2|7428.2|0
1701992400000|2023-12-07 23:40:00|7432.2|7428.2|7431.7|7427.7|7432.5|7428.5|7430.9|7426.9|0
1701992700000|2023-12-07 23:45:00|7431.4|7427.4|7430.9|7426.9|7431.4|7427.4|7430.9|7426.9|0
1701993000000|2023-12-07 23:50:00|7431.4|7427.4|7431.4|7427.4|7432.5|7428.5|7431.4|7427.4|0
1701993300000|2023-12-07 23:55:00|7431.7|7427.7|7432.2|7428.2|7432.5|7428.5|7431.4|7427.4|0
1701993600000|2023-12-08 00:00:00|7432.5|7428.5|7433|7429|7433.4|7429.4|7431.7|7427.7|0
1701993900000|2023-12-08 00:05:00|7432.5|7428.5|7434.1|7430.1|7434.5|7430.5|7432.5|7428.5|0
1701994200000|2023-12-08 00:10:00|7434.4|7430.4|7434.4|7430.4|7435.2|7431.2|7434.1|7430.1|0
1701994500000|2023-12-08 00:15:00|7434.1|7430.1|7436.6|7433.6|7436.6|7433.6|7433.1|7429.6|0
1701994800000|2023-12-08 00:20:00|7438.2|7435.2|7439.9|7436.9|7439.9|7436.9|7438.2|7435.2|0
1701995100000|2023-12-08 00:25:00|7439.8|7436.8|7439.8|7436.8|7439.9|7436.9|7439.8|7436.8|0
1701995400000|2023-12-08 00:30:00|7439.9|7436.9|7439.9|7436.9|7439.9|7436.9|7439.8|7436.8|0
1701995700000|2023-12-08 00:35:00|7439.8|7436.8|7441.5|7438.5|7441.5|7438.5|7439.8|7436.8|0
1701996000000|2023-12-08 00:40:00|7441.4|7438.4|7441.4|7438.4|7441.4|7438.4|7439.8|7436.8|0
1701996300000|2023-12-08 00:45:00|7439.8|7436.8|7441.4|7438.4|7441.4|7438.4|7439.8|7436.8|0
1701996600000|2023-12-08 00:50:00|7439.8|7436.8|7439.8|7436.8|7439.8|7436.8|7439.8|7436.8|0
1701996900000|2023-12-08 00:55:00|7441.4|7438.4|7441.4|7438.4|7441.4|7438.4|7441.4|7438.4|0
1701997200000|2023-12-08 01:00:00|7439.8|7436.8|7439.8|7436.8|7441.4|7438.4|7439.8|7436.8|0
1701997500000|2023-12-08 01:05:00|7441.4|7438.4|7441.4|7438.4|7441.4|7438.4|7441.4|7438.4|0
1701997800000|2023-12-08 01:10:00|7439.8|7436.8|7441.3|7438.3|7441.4|7438.4|7439.7|7436.7|0
1701998100000|2023-12-08 01:15:00|7441.4|7438.4|7439.8|7436.8|7441.4|7438.4|7439.8|7436.8|0
1701998400000|2023-12-08 01:20:00|7439.7|7436.7|7441.4|7438.4|7441.4|7438.4|7439.7|7436.7|0
1701998700000|2023-12-08 01:25:00|7439.8|7436.8|7441.4|7438.4|7443|7440|7439.8|7436.8|0
1701999000000|2023-12-08 01:30:00|7439.8|7436.8|7441.4|7438.4|7441.4|7438.4|7439.7|7436.7|0
1701999300000|2023-12-08 01:35:00|7443|7440|7444.7|7441.7|7444.7|7441.7|7443|7440|0
1701999600000|2023-12-08 01:40:00|7444.6|7441.6|7441.3|7438.3|7444.6|7441.6|7441.3|7438.3|0
1701999900000|2023-12-08 01:45:00|7439.7|7436.7|7441.3|7438.3|7441.3|7438.3|7439.7|7436.7|0
1702000200000|2023-12-08 01:50:00|7441.2|7438.2|7439.6|7436.6|7442.9|7439.9|7439.6|7436.6|0
1702000500000|2023-12-08 01:55:00|7438.8|7435.8|7441.2|7438.2|7441.3|7438.3|7438|7435|0
1702000800000|2023-12-08 02:00:00|7441.3|7438.3|7441.3|7438.3|7442.9|7439.9|7441.2|7438.2|0
1702001100000|2023-12-08 02:05:00|7442.9|7439.9|7441.3|7438.3|7442.9|7439.9|7439.6|7436.6|0
1702001400000|2023-12-08 02:10:00|7442.9|7439.9|7442.9|7439.9|7442.9|7439.9|7442.9|7439.9|0
1702001700000|2023-12-08 02:15:00|7443|7440|7442.9|7439.9|7443|7440|7441.3|7438.3|0
1702002000000|2023-12-08 02:20:00|7444.5|7441.5|7442.9|7439.9|7444.5|7441.5|7442.9|7439.9|0
1702002300000|2023-12-08 02:25:00|7444.5|7441.5|7444.5|7441.5|7444.5|7441.5|7442.9|7439.9|0
1702002600000|2023-12-08 02:30:00|7444.6|7441.6|7443|7440|7444.6|7441.6|7443|7440|0
1702003200000|2023-12-08 02:40:00|7441.4|7438.4|7444.7|7441.7|7444.7|7441.7|7441.4|7438.4|0
1702003500000|2023-12-08 02:45:00|7444.6|7441.6|7444.7|7441.7|7444.7|7441.7|7444.6|7441.6|0
1702003800000|2023-12-08 02:50:00|7444.6|7441.6|7443.1|7440.1|7444.6|7441.6|7443|7440|0
1702004100000|2023-12-08 02:55:00|7443|7440|7443.1|7440.1|7443.1|7440.1|7443|7440|0
1702004700000|2023-12-08 03:05:00|7443|7440|7443.1|7440.1|7443.1|7440.1|7443|7440|0
1702005000000|2023-12-08 03:10:00|7444.7|7441.7|7444.7|7441.7|7444.7|7441.7|7444.7|7441.7|0
1702005300000|2023-12-08 03:15:00|7446.3|7443.3|7444.7|7441.7|7446.3|7443.3|7444.7|7441.7|0
1702006500000|2023-12-08 03:35:00|7445.5|7442.5|7444.7|7441.7|7445.5|7442.5|7444.7|7441.7|0
1702006800000|2023-12-08 03:40:00|7443|7440|7443.1|7440.1|7443.1|7440.1|7443|7440|0
1702007100000|2023-12-08 03:45:00|7444.7|7441.7|7443.1|7440.1|7444.7|7441.7|7443.1|7440.1|0
1702007400000|2023-12-08 03:50:00|7443.9|7440.9|7444.7|7441.7|7444.7|7441.7|7443|7440|0
1702007700000|2023-12-08 03:55:00|7446.3|7443.3|7446.3|7443.3|7446.3|7443.3|7446.3|7443.3|0
1702008000000|2023-12-08 04:00:00|7444.7|7441.7|7443.8|7440.8|7444.7|7441.7|7443.8|7440.8|0
1702008600000|2023-12-08 04:10:00|7443.9|7440.9|7445.5|7442.5|7445.5|7442.5|7443.9|7440.9|0
1702008900000|2023-12-08 04:15:00|7444.7|7441.7|7443.9|7440.9|7444.7|7441.7|7443.9|7440.9|0
1702009200000|2023-12-08 04:20:00|7443.8|7440.8|7443.8|7440.8|7443.9|7440.9|7443.8|7440.8|0
1702010100000|2023-12-08 04:35:00|7445.4|7442.4|7445.4|7442.4|7445.4|7442.4|7445.4|7442.4|0
1702011300000|2023-12-08 04:55:00|7447|7444|7447.1|7444.1|7447.1|7444.1|7447|7444|0
1702011900000|2023-12-08 05:05:00|7445.5|7442.5|7447.1|7444.1|7447.1|7444.1|7445.5|7442.5|0
1702012800000|2023-12-08 05:20:00|7447|7444|7445.4|7442.4|7447|7444|7445.4|7442.4|0
1702013100000|2023-12-08 05:25:00|7443.8|7440.8|7445.3|7442.3|7447|7444|7443.8|7440.8|0
1702013400000|2023-12-08 05:30:00|7443.7|7440.7|7443.7|7440.7|7443.7|7440.7|7443.7|7440.7|0
1702014000000|2023-12-08 05:40:00|7444.5|7441.5|7445.4|7442.4|7445.4|7442.4|7443.7|7440.7|0
1702014300000|2023-12-08 05:45:00|7445.3|7442.3|7445.3|7442.3|7447|7444|7443.7|7440.7|0
1702014600000|2023-12-08 05:50:00|7445.4|7442.4|7445.4|7442.4|7447|7444|7445.3|7442.3|0
1702014900000|2023-12-08 05:55:00|7445.3|7442.3|7445.3|7442.3|7445.3|7442.3|7443.7|7440.7|0
1702015200000|2023-12-08 06:00:00|7443.7|7440.7|7447|7444|7447|7444|7443.7|7440.7|0
1702015500000|2023-12-08 06:05:00|7446.9|7443.9|7446.9|7443.9|7446.9|7443.9|7445.3|7442.3|0
1702015800000|2023-12-08 06:10:00|7447|7444|7445.3|7442.3|7447|7444|7445.3|7442.3|0
1702016100000|2023-12-08 06:15:00|7445.4|7442.4|7445.4|7442.4|7445.4|7442.4|7443.8|7440.8|0
1702016400000|2023-12-08 06:20:00|7447|7444|7447|7444|7447|7444|7445.4|7442.4|0
1702016700000|2023-12-08 06:25:00|7445.3|7442.3|7445.4|7442.4|7447|7444|7445.3|7442.3|0
1702017000000|2023-12-08 06:30:00|7445.3|7442.3|7443.7|7440.7|7445.3|7442.3|7443.7|7440.7|0
1702017300000|2023-12-08 06:35:00|7445.3|7442.3|7443.7|7440.7|7445.3|7442.3|7443.7|7440.7|0
1702017600000|2023-12-08 06:40:00|7445.3|7442.3|7445.3|7442.3|7445.3|7442.3|7445.3|7442.3|0
1702018200000|2023-12-08 06:50:00|7443.7|7440.7|7443.7|7440.7|7443.7|7440.7|7442.1|7439.1|0
1702018500000|2023-12-08 06:55:00|7442.1|7439.1|7440.1|7437.1|7442.1|7439.1|7438.5|7435.5|0
1702018800000|2023-12-08 07:00:00|7441.7|7438.7|7438.6|7436.6|7447.1|7445.1|7437.1|7435.1|349
1702019100000|2023-12-08 07:05:00|7438.9|7436.9|7441.4|7439.4|7442.9|7440.9|7438.9|7436.9|122
1702019400000|2023-12-08 07:10:00|7441.1|7439.1|7442.6|7440.6|7442.9|7440.9|7440.6|7438.6|48
1702019700000|2023-12-08 07:15:00|7442.9|7440.9|7442.9|7440.9|7443.9|7441.9|7441.1|7439.1|55
1702020000000|2023-12-08 07:20:00|7443.1|7441.1|7442.1|7440.1|7443.9|7441.9|7441.6|7439.6|62
1702020300000|2023-12-08 07:25:00|7441.9|7439.9|7439.1|7437.1|7442.1|7440.1|7438.1|7436.1|50
1702020600000|2023-12-08 07:30:00|7439.4|7437.4|7439.6|7437.6|7440.1|7438.1|7439.1|7437.1|13
1702020900000|2023-12-08 07:35:00|7439.9|7437.9|7439.4|7437.4|7440.6|7438.6|7439.4|7437.4|30
1702021200000|2023-12-08 07:40:00|7439.6|7437.6|7439.6|7437.6|7440.9|7438.9|7438.9|7436.9|14
1702021500000|2023-12-08 07:45:00|7439.9|7437.9|7439.4|7437.4|7442.1|7440.1|7439.4|7437.4|36
1702021800000|2023-12-08 07:50:00|7439.9|7437.9|7439.4|7437.4|7440.6|7438.6|7438.9|7436.9|33
1702022100000|2023-12-08 07:55:00|7439.1|7437.1|7438.1|7436.1|7441.6|7439.6|7438.1|7436.1|123
1702022400000|2023-12-08 08:00:00|7437.6|7436.6|7445.1|7444.1|7445.9|7444.9|7435.1|7434.1|2181
1702022700000|2023-12-08 08:05:00|7444.9|7443.9|7448.9|7447.9|7450.4|7449.4|7442.4|7441.4|688
1702023000000|2023-12-08 08:10:00|7448.6|7447.6|7450.6|7449.6|7451.4|7450.4|7443.9|7442.9|457
1702023300000|2023-12-08 08:15:00|7450.9|7449.9|7458.9|7457.9|7459.1|7458.1|7450.9|7449.9|395
1702023600000|2023-12-08 08:20:00|7458.6|7457.6|7458.1|7457.1|7462.4|7461.4|7457.9|7456.9|474
1702023900000|2023-12-08 08:25:00|7458.4|7457.4|7462.4|7461.4|7464.9|7463.9|7458.4|7457.4|2316
1702024200000|2023-12-08 08:30:00|7462.6|7461.6|7470.4|7469.4|7470.9|7469.9|7459.9|7458.9|595
1702024500000|2023-12-08 08:35:00|7470.6|7469.6|7473.9|7472.9|7474.9|7473.9|7469.6|7468.6|503
1702024800000|2023-12-08 08:40:00|7474.7|7473.7|7477.9|7476.9|7478.2|7477.2|7473.4|7472.4|389
1702025100000|2023-12-08 08:45:00|7478.2|7477.2|7475.7|7474.7|7478.4|7477.4|7474.7|7473.7|293
1702025400000|2023-12-08 08:50:00|7475.4|7474.4|7473.9|7472.9|7477.7|7476.7|7471.7|7470.7|533
1702025700000|2023-12-08 08:55:00|7474.2|7473.2|7475.7|7474.7|7476.4|7475.4|7472.2|7471.2|5174
1702026000000|2023-12-08 09:00:00|7475.4|7474.4|7478.7|7477.7|7479.7|7478.7|7474.7|7473.7|4238
1702026300000|2023-12-08 09:05:00|7479.2|7478.2|7487.4|7486.4|7487.7|7486.7|7477.7|7476.7|535
1702026600000|2023-12-08 09:10:00|7487.2|7486.2|7490.2|7489.2|7490.2|7489.2|7486.2|7485.2|380
1702026900000|2023-12-08 09:15:00|7490.7|7489.7|7505.7|7504.7|7506.7|7505.7|7490.2|7489.2|4046
1702027200000|2023-12-08 09:20:00|7505.9|7504.9|7494.9|7493.9|7506.2|7505.2|7493.4|7492.4|6362
1702027500000|2023-12-08 09:25:00|7495.2|7494.2|7490.7|7489.7|7495.2|7494.2|7489.7|7488.7|554
1702027800000|2023-12-08 09:30:00|7490.4|7489.4|7486.7|7485.7|7492.9|7491.9|7486.4|7485.4|350
1702028100000|2023-12-08 09:35:00|7486.4|7485.4|7493.2|7492.2|7494.2|7493.2|7486.4|7485.4|367
1702028400000|2023-12-08 09:40:00|7493.4|7492.4|7494.2|7493.2|7495.4|7494.4|7490.4|7489.4|828
1702028700000|2023-12-08 09:45:00|7493.9|7492.9|7494.2|7493.2|7495.4|7494.4|7490.9|7489.9|176
1702029000000|2023-12-08 09:50:00|7494.4|7493.4|7496.9|7495.9|7497.7|7496.7|7493.4|7492.4|146
1702029300000|2023-12-08 09:55:00|7497.2|7496.2|7495.9|7494.9|7497.2|7496.2|7492.4|7491.4|132
1702029600000|2023-12-08 10:00:00|7496.2|7495.2|7504.9|7503.9|7505.2|7504.2|7494.2|7493.2|373
1702029900000|2023-12-08 10:05:00|7505.2|7504.2|7496.2|7495.2|7505.2|7504.2|7495.4|7494.4|202
1702030200000|2023-12-08 10:10:00|7496.7|7495.7|7500.9|7499.9|7501.7|7500.7|7495.7|7494.7|2730
1702030500000|2023-12-08 10:15:00|7501.2|7500.2|7503.7|7502.7|7503.7|7502.7|7500.7|7499.7|2127
1702030800000|2023-12-08 10:20:00|7503.4|7502.4|7503.4|7502.4|7504.4|7503.4|7501.9|7500.9|172
1702031100000|2023-12-08 10:25:00|7503.7|7502.7|7505.2|7504.2|7506.4|7505.4|7502.2|7501.2|203
1702031400000|2023-12-08 10:30:00|7504.9|7503.9|7508.7|7507.7|7509.7|7508.7|7504.4|7503.4|213
1702031700000|2023-12-08 10:35:00|7508.4|7507.4|7506.2|7505.2|7509.7|7508.7|7505.2|7504.2|158
1702032000000|2023-12-08 10:40:00|7505.9|7504.9|7500.2|7499.2|7506.7|7505.7|7499.9|7498.9|159
1702032300000|2023-12-08 10:45:00|7500.4|7499.4|7502.9|7501.9|7502.9|7501.9|7498.4|7497.4|223
1702032600000|2023-12-08 10:50:00|7503.2|7502.2|7504.2|7503.2|7505.7|7504.7|7501.9|7500.9|684
1702032900000|2023-12-08 10:55:00|7503.9|7502.9|7494.4|7493.4|7503.9|7502.9|7493.4|7492.4|888
1702033200000|2023-12-08 11:00:00|7495.2|7494.2|7491.7|7490.7|7496.9|7495.9|7490.9|7489.9|394
1702033500000|2023-12-08 11:05:00|7491.4|7490.4|7489.7|7488.7|7492.4|7491.4|7489.4|7488.4|237
1702033800000|2023-12-08 11:10:00|7489.2|7488.2|7489.4|7488.4|7490.4|7489.4|7488.7|7487.7|198
1702034100000|2023-12-08 11:15:00|7489.7|7488.7|7489.2|7488.2|7489.9|7488.9|7487.9|7486.9|274
1702034400000|2023-12-08 11:20:00|7489.4|7488.4|7486.7|7485.7|7491.7|7490.7|7485.7|7484.7|306
1702034700000|2023-12-08 11:25:00|7486.9|7485.9|7488.7|7487.7|7488.7|7487.7|7485.7|7484.7|231
1702035000000|2023-12-08 11:30:00|7488.2|7487.2|7490.7|7489.7|7491.2|7490.2|7487.7|7486.7|290
1702035300000|2023-12-08 11:35:00|7490.9|7489.9|7486.2|7485.2|7490.9|7489.9|7484.4|7483.4|226
1702035600000|2023-12-08 11:40:00|7485.9|7484.9|7485.2|7484.2|7486.7|7485.7|7484.4|7483.4|116
1702035900000|2023-12-08 11:45:00|7485.4|7484.4|7482.7|7481.7|7485.4|7484.4|7482.2|7481.2|168
1702036200000|2023-12-08 11:50:00|7482.9|7481.9|7482.7|7481.7|7483.9|7482.9|7481.4|7480.4|293
1702036500000|2023-12-08 11:55:00|7483.2|7482.2|7480.2|7479.2|7483.2|7482.2|7478.4|7477.4|313
1702036800000|2023-12-08 12:00:00|7480.7|7479.7|7476.7|7475.7|7482.9|7481.9|7476.2|7475.2|292
1702037100000|2023-12-08 12:05:00|7476.4|7475.4|7480.7|7479.7|7480.9|7479.9|7475.7|7474.7|165
1702037400000|2023-12-08 12:10:00|7480.4|7479.4|7476.9|7475.9|7480.9|7479.9|7476.7|7475.7|168
1702037700000|2023-12-08 12:15:00|7477.2|7476.2|7480.4|7479.4|7482.2|7481.2|7475.4|7474.4|210
1702038000000|2023-12-08 12:20:00|7480.7|7479.7|7479.9|7478.9|7481.2|7480.2|7479.7|7478.7|851
1702038300000|2023-12-08 12:25:00|7479.7|7478.7|7484.4|7483.4|7484.4|7483.4|7479.7|7478.7|119
1702038600000|2023-12-08 12:30:00|7484.7|7483.7|7483.9|7482.9|7485.2|7484.2|7482.2|7481.2|121
1702038900000|2023-12-08 12:35:00|7483.7|7482.7|7484.7|7483.7|7485.2|7484.2|7483.7|7482.7|87
1702039200000|2023-12-08 12:40:00|7485.5|7484.5|7483|7482|7485.5|7484.5|7481|7480|184
1702039500000|2023-12-08 12:45:00|7482.7|7481.7|7484|7483|7485|7484|7482.5|7481.5|195
1702039800000|2023-12-08 12:50:00|7483.7|7482.7|7485|7484|7485.5|7484.5|7483|7482|126
1702040100000|2023-12-08 12:55:00|7484.7|7483.7|7481.7|7480.7|7485.2|7484.2|7481.7|7480.7|183
1702040400000|2023-12-08 13:00:00|7482|7481|7480.5|7479.5|7482.5|7481.5|7479.5|7478.5|177
1702040700000|2023-12-08 13:05:00|7480|7479|7475|7474|7481.2|7480.2|7474.7|7473.7|187
1702041000000|2023-12-08 13:10:00|7474.7|7473.7|7479.2|7478.2|7479.7|7478.7|7473.5|7472.5|203
1702041300000|2023-12-08 13:15:00|7479.5|7478.5|7480.5|7479.5|7480.5|7479.5|7479|7478|223
1702041600000|2023-12-08 13:20:00|7480.2|7479.2|7485.2|7484.2|7486.5|7485.5|7480|7479|285
1702041900000|2023-12-08 13:25:00|7485|7484|7484.5|7483.5|7485|7484|7481.2|7480.2|240
1702042200000|2023-12-08 13:30:00|7484.7|7483.7|7472|7471|7487.7|7486.7|7464.7|7463.7|1166
1702042500000|2023-12-08 13:35:00|7471.7|7470.7|7480.5|7479.5|7480.7|7479.7|7471.2|7470.2|626
1702042800000|2023-12-08 13:40:00|7480.7|7479.7|7494|7493|7496|7495|7479|7478|616
1702043100000|2023-12-08 13:45:00|7493.7|7492.7|7494.7|7493.7|7500.2|7499.2|7492|7491|361
1702043400000|2023-12-08 13:50:00|7495|7494|7499.5|7498.5|7502.5|7501.5|7495|7494|430
1702043700000|2023-12-08 13:55:00|7499.2|7498.2|7492.2|7491.2|7499.2|7498.2|7492|7491|320
1702044000000|2023-12-08 14:00:00|7493|7492|7491.5|7490.5|7497.5|7496.5|7491.2|7490.2|2759
1702044300000|2023-12-08 14:05:00|7491.7|7490.7|7492.2|7491.2|7493.7|7492.7|7486.5|7485.5|328
1702044600000|2023-12-08 14:10:00|7492.5|7491.5|7492.7|7491.7|7496|7495|7491.5|7490.5|293
1702044900000|2023-12-08 14:15:00|7492.5|7491.5|7500.2|7499.2|7500.5|7499.5|7492|7491|2374
1702045200000|2023-12-08 14:20:00|7500.5|7499.5|7503.5|7502.5|7504|7503|7498.5|7497.5|314
1702045500000|2023-12-08 14:25:00|7503.2|7502.2|7504.5|7503.5|7504.5|7503.5|7500|7499|329
1702045800000|2023-12-08 14:30:00|7504.2|7503.2|7509.5|7508.5|7510|7509|7503.5|7502.5|790
1702046100000|2023-12-08 14:35:00|7509.2|7508.2|7517.5|7516.5|7520.5|7519.5|7509.2|7508.2|869
1702046400000|2023-12-08 14:40:00|7517.7|7516.7|7525.5|7524.5|7525.7|7524.7|7517.5|7516.5|548
1702046700000|2023-12-08 14:45:00|7525.7|7524.7|7523.5|7522.5|7525.7|7524.7|7521.5|7520.5|933
1702047000000|2023-12-08 14:50:00|7523.7|7522.7|7521.2|7520.2|7524|7523|7520|7519|427
1702047300000|2023-12-08 14:55:00|7521.5|7520.5|7518.2|7517.2|7522.5|7521.5|7512.7|7511.7|13128
1702047600000|2023-12-08 15:00:00|7521.7|7520.7|7527|7526|7528.2|7527.2|7521|7520|2540
1702047900000|2023-12-08 15:05:00|7526.5|7525.5|7529.5|7528.5|7530.2|7529.2|7524.5|7523.5|902
1702048200000|2023-12-08 15:10:00|7529|7528|7532.5|7531.5|7532.5|7531.5|7527.5|7526.5|396
1702048500000|2023-12-08 15:15:00|7532.2|7531.2|7531|7530|7533|7532|7529|7528|2760
1702048800000|2023-12-08 15:20:00|7530.7|7529.7|7532.7|7531.7|7532.7|7531.7|7527.2|7526.2|965
1702049100000|2023-12-08 15:25:00|7533|7532|7531|7530|7535|7534|7530.7|7529.7|663
1702049400000|2023-12-08 15:30:00|7531.5|7530.5|7526|7525|7532.5|7531.5|7525.2|7524.2|539
1702049700000|2023-12-08 15:35:00|7525.5|7524.5|7521.5|7520.5|7526.2|7525.2|7520|7519|5567
1702050000000|2023-12-08 15:40:00|7521.2|7520.2|7524.7|7523.7|7525.5|7524.5|7520|7519|208
1702050300000|2023-12-08 15:45:00|7524.5|7523.5|7533.2|7532.2|7533.2|7532.2|7523|7522|434
1702050600000|2023-12-08 15:50:00|7533.5|7532.5|7542|7541|7542.5|7541.5|7532.7|7531.7|613
1702050900000|2023-12-08 15:55:00|7542.2|7541.2|7546|7545|7546.5|7545.5|7541.5|7540.5|1016
1702051200000|2023-12-08 16:00:00|7546.2|7545.2|7541|7540|7546.5|7545.5|7540.5|7539.5|874
1702051500000|2023-12-08 16:05:00|7540.5|7539.5|7531.5|7530.5|7540.5|7539.5|7530.5|7529.5|844
1702051800000|2023-12-08 16:10:00|7531.2|7530.2|7528.7|7527.7|7533.2|7532.2|7528|7527|672
1702052100000|2023-12-08 16:15:00|7529|7528|7526.5|7525.5|7529|7528|7523.5|7522.5|685
1702052400000|2023-12-08 16:20:00|7526.7|7525.7|7529.5|7528.5|7530.7|7529.7|7526.7|7525.7|785
1702052700000|2023-12-08 16:25:00|7529.2|7528.2|7530|7529|7530.5|7529.5|7527|7526|1014
1702053000000|2023-12-08 16:30:00|7529.9|7528.9|7528.6|7526.6|7534.9|7532.9|7528.1|7526.1|1979
1702053300000|2023-12-08 16:35:00|7528.1|7526.1|7532.4|7530.4|7534.9|7532.9|7528.1|7526.1|1629
1702053600000|2023-12-08 16:40:00|7532.1|7530.1|7528.6|7526.6|7532.4|7530.4|7527.9|7525.9|319
1702053900000|2023-12-08 16:45:00|7528.4|7526.4|7530.4|7528.4|7530.6|7528.6|7527.6|7525.6|177
1702054200000|2023-12-08 16:50:00|7530.6|7528.6|7528.1|7526.1|7531.1|7529.1|7527.4|7525.4|173
1702054500000|2023-12-08 16:55:00|7527.9|7525.9|7528.4|7526.4|7531.1|7529.1|7527.9|7525.9|147
1702054800000|2023-12-08 17:00:00|7528.1|7526.1|7529.9|7527.9|7531.4|7529.4|7526.9|7524.9|252
1702055100000|2023-12-08 17:05:00|7529.6|7527.6|7528.1|7526.1|7530.6|7528.6|7527.9|7525.9|125
1702055400000|2023-12-08 17:10:00|7528.4|7526.4|7525.4|7523.4|7528.9|7526.9|7525.4|7523.4|92
1702055700000|2023-12-08 17:15:00|7525.6|7523.6|7530.4|7528.4|7531.1|7529.1|7522.9|7520.9|206
1702056000000|2023-12-08 17:20:00|7530.6|7528.6|7531.9|7529.9|7532.9|7530.9|7530.6|7528.6|127
1702056300000|2023-12-08 17:25:00|7532.1|7530.1|7534.4|7532.4|7536.4|7534.4|7531.9|7529.9|162
1702056600000|2023-12-08 17:30:00|7534.6|7532.6|7532.9|7530.9|7535.4|7533.4|7531.1|7529.1|99
1702056900000|2023-12-08 17:35:00|7533.1|7531.1|7532.4|7530.4|7533.1|7531.1|7531.4|7529.4|33
1702057200000|2023-12-08 17:40:00|7532.6|7530.6|7532.9|7530.9|7533.9|7531.9|7530.9|7528.9|113
1702057500000|2023-12-08 17:45:00|7533.1|7531.1|7532.9|7530.9|7534.6|7532.6|7532.4|7530.4|147
1702057800000|2023-12-08 17:50:00|7533.1|7531.1|7533.6|7531.6|7535.9|7533.9|7532.6|7530.6|68
1702058100000|2023-12-08 17:55:00|7533.9|7531.9|7533.6|7531.6|7534.4|7532.4|7531.9|7529.9|22
1702058400000|2023-12-08 18:00:00|7533.9|7531.9|7535.6|7533.6|7535.9|7533.9|7531.9|7529.9|31
1702058700000|2023-12-08 18:05:00|7535.9|7533.9|7535.4|7533.4|7536.9|7534.9|7534.1|7532.1|82
1702059000000|2023-12-08 18:10:00|7535.6|7533.6|7538.4|7536.4|7538.9|7536.9|7535.6|7533.6|72
1702059300000|2023-12-08 18:15:00|7538.1|7536.1|7537.6|7535.6|7538.9|7536.9|7535.4|7533.4|15
1702059600000|2023-12-08 18:20:00|7537.4|7535.4|7538.1|7536.1|7538.9|7536.9|7536.4|7534.4|17
1702059900000|2023-12-08 18:25:00|7538.4|7536.4|7539.9|7537.9|7540.9|7538.9|7537.6|7535.6|50
1702060200000|2023-12-08 18:30:00|7539.6|7537.6|7540.4|7538.4|7540.4|7538.4|7537.4|7535.4|169
1702060500000|2023-12-08 18:35:00|7540.1|7538.1|7539.6|7537.6|7541.1|7539.1|7538.9|7536.9|76
1702060800000|2023-12-08 18:40:00|7539.9|7537.9|7538.4|7536.4|7539.9|7537.9|7536.9|7534.9|38
1702061100000|2023-12-08 18:45:00|7538.1|7536.1|7539.9|7537.9|7540.9|7538.9|7537.6|7535.6|24
1702061400000|2023-12-08 18:50:00|7540.1|7538.1|7540.6|7538.6|7541.4|7539.4|7539.1|7537.1|17
1702061700000|2023-12-08 18:55:00|7540.9|7538.9|7538.9|7536.9|7541.4|7539.4|7538.6|7536.6|48
1702062000000|2023-12-08 19:00:00|7538.6|7536.6|7541.4|7539.4|7541.4|7539.4|7537.9|7535.9|20
1702062300000|2023-12-08 19:05:00|7541.6|7539.6|7540.4|7538.4|7541.6|7539.6|7540.4|7538.4|13
1702062600000|2023-12-08 19:10:00|7540.6|7538.6|7540.6|7538.6|7541.1|7539.1|7539.9|7537.9|3
1702062900000|2023-12-08 19:15:00|7540.4|7538.4|7542.6|7540.6|7543.1|7541.1|7540.1|7538.1|36
1702063200000|2023-12-08 19:20:00|7542.9|7540.9|7543.4|7541.4|7544.4|7542.4|7540.9|7538.9|67
1702063500000|2023-12-08 19:25:00|7543.1|7541.1|7543.6|7541.6|7544.1|7542.1|7542.9|7540.9|20
1702063800000|2023-12-08 19:30:00|7543.4|7541.4|7543.1|7541.1|7544.6|7542.6|7543.1|7541.1|34
1702064100000|2023-12-08 19:35:00|7542.9|7540.9|7544.6|7542.6|7544.6|7542.6|7541.9|7539.9|18
1702064400000|2023-12-08 19:40:00|7544.9|7542.9|7547.1|7545.1|7548.1|7546.1|7544.4|7542.4|87
1702064700000|2023-12-08 19:45:00|7547.4|7545.4|7547.4|7545.4|7548.4|7546.4|7545.4|7543.4|74
1702065000000|2023-12-08 19:50:00|7547.6|7545.6|7547.6|7545.6|7548.9|7546.9|7546.4|7544.4|72
1702065300000|2023-12-08 19:55:00|7547.4|7545.4|7548.4|7546.4|7548.4|7546.4|7546.6|7544.6|13
1702065600000|2023-12-08 20:00:00|7548.1|7546.1|7546.6|7544.6|7548.4|7546.4|7546.1|7544.1|35
1702065900000|2023-12-08 20:05:00|7546.4|7544.4|7545.9|7543.9|7547.6|7545.6|7543.9|7541.9|82
1702066200000|2023-12-08 20:10:00|7546.1|7544.1|7546.6|7544.6|7546.6|7544.6|7544.1|7542.1|13
1702066500000|2023-12-08 20:15:00|7546.4|7544.4|7545.9|7543.9|7547.6|7545.6|7545.4|7543.4|17
1702066800000|2023-12-08 20:20:00|7545.6|7543.6|7544.6|7542.6|7546.1|7544.1|7543.4|7541.4|65
1702067100000|2023-12-08 20:25:00|7544.9|7542.9|7545.6|7543.6|7547.4|7545.4|7544.6|7542.6|30
1702067400000|2023-12-08 20:30:00|7545.4|7543.4|7546.4|7544.4|7546.4|7544.4|7543.6|7541.6|51
1702067700000|2023-12-08 20:35:00|7546.1|7544.1|7548.9|7546.9|7549.9|7547.9|7545.9|7543.9|92
1702068000000|2023-12-08 20:40:00|7549.1|7547.1|7548.6|7546.6|7549.1|7547.1|7546.9|7544.9|32
1702068300000|2023-12-08 20:45:00|7548.4|7546.4|7546.6|7544.6|7550.1|7548.1|7546.6|7544.6|110
1702068600000|2023-12-08 20:50:00|7546.9|7544.9|7546.1|7544.1|7547.9|7545.9|7545.4|7543.4|101
1702068900000|2023-12-08 20:55:00|7546.4|7544.4|7546.4|7544.4|7546.9|7544.9|7544.4|7542.4|120
1702069200000|2023-12-08 21:00:00|7547.4|7543.4|7544.9|7540.9|7548.5|7544.5|7543.8|7539.8|2300
1702069500000|2023-12-08 21:05:00|7544.8|7540.8|7544|7540|7544.9|7540.9|7543.2|7539.2|0
1702069800000|2023-12-08 21:10:00|7544.4|7540.4|7545.2|7541.2|7545.7|7541.7|7544|7540|0
1702070100000|2023-12-08 21:15:00|7545.7|7541.7|7545.2|7541.2|7545.7|7541.7|7543.9|7539.9|0
1702070400000|2023-12-08 21:20:00|7545.1|7541.1|7544.6|7540.6|7545.5|7541.5|7544.6|7540.6|0
1702070700000|2023-12-08 21:25:00|7545.1|7541.1|7546.6|7542.6|7546.6|7542.6|7545.1|7541.1|0
1702071000000|2023-12-08 21:30:00|7546.2|7542.2|7547.1|7543.1|7547.4|7543.4|7546.2|7542.2|0
1702071300000|2023-12-08 21:35:00|7547|7543|7546|7542|7547|7543|7546|7542|0
1702071600000|2023-12-08 21:40:00|7546.1|7542.1|7546.1|7542.1|7546.9|7542.9|7546|7542|0
1702072200000|2023-12-08 21:50:00|7546.2|7542.2|7546.1|7542.1|7546.2|7542.2|7546.1|7542.1|0
1702072500000|2023-12-08 21:55:00|7545.8|7541.8|7545.9|7541.9|7546.2|7542.2|7545.4|7541.4|0
1702249200000|2023-12-10 23:00:00|7547.8|7543.8|7548.6|7544.6|7549|7545|7547.1|7543.1|0
1702249500000|2023-12-10 23:05:00|7548.8|7544.8|7550|7546|7550.6|7546.6|7548.6|7544.6|0
1702249800000|2023-12-10 23:10:00|7550.8|7546.8|7549.5|7545.5|7554.6|7550.6|7548.8|7544.8|0
1702250100000|2023-12-10 23:15:00|7550|7546|7551.9|7547.9|7554|7550|7550|7546|0
1702250400000|2023-12-10 23:20:00|7552.4|7548.4|7555.3|7551.3|7555.3|7551.3|7551.9|7547.9|0
1702250700000|2023-12-10 23:25:00|7554.8|7550.8|7552|7548|7555|7551|7551.7|7547.7|0
1702251000000|2023-12-10 23:30:00|7551.9|7547.9|7550.6|7546.6|7552.4|7548.4|7550.1|7546.1|0
1702251300000|2023-12-10 23:35:00|7550.8|7546.8|7549.7|7545.7|7551.7|7547.7|7549.2|7545.2|0
1702251600000|2023-12-10 23:40:00|7549.2|7545.2|7549.2|7545.2|7550|7546|7549.2|7545.2|0
1702251900000|2023-12-10 23:45:00|7548.8|7544.8|7549.7|7545.7|7549.7|7545.7|7548.3|7544.3|0
1702252200000|2023-12-10 23:50:00|7549.6|7545.6|7549.6|7545.6|7550.5|7546.5|7549.1|7545.1|0
1702252500000|2023-12-10 23:55:00|7549.7|7545.7|7550.5|7546.5|7551.1|7547.1|7549.6|7545.6|0
1702252800000|2023-12-11 00:00:00|7550|7546|7550.4|7546.4|7551.1|7547.1|7548.8|7544.8|0
1702253100000|2023-12-11 00:05:00|7550.7|7546.7|7552.1|7548.1|7553.2|7549.2|7550.4|7546.4|0
1702253400000|2023-12-11 00:10:00|7552|7548|7551.3|7547.3|7552.6|7548.6|7550.1|7546.1|0
1702253700000|2023-12-11 00:15:00|7551.8|7547.8|7559.3|7556.3|7562.7|7559.7|7550.8|7547.3|0
1702254000000|2023-12-11 00:20:00|7559.4|7556.4|7557.7|7554.7|7561|7558|7556.1|7553.1|0
1702254300000|2023-12-11 00:25:00|7556.1|7553.1|7552.6|7549.6|7556.1|7553.1|7551|7548|0
1702254600000|2023-12-11 00:30:00|7551|7548|7550.9|7547.9|7552.6|7549.6|7550.9|7547.9|0
1702255200000|2023-12-11 00:40:00|7550.8|7547.8|7547.6|7544.6|7550.9|7547.9|7547.6|7544.6|0
1702255500000|2023-12-11 00:45:00|7549.2|7546.2|7547.6|7544.6|7549.3|7546.3|7547.6|7544.6|0
1702255800000|2023-12-11 00:50:00|7546|7543|7545.9|7542.9|7546|7543|7545.9|7542.9|0
1702256100000|2023-12-11 00:55:00|7546|7543|7546|7543|7547.6|7544.6|7545.9|7542.9|0
1702256400000|2023-12-11 01:00:00|7544.4|7541.4|7544.3|7541.3|7544.4|7541.4|7544.3|7541.3|0
1702256700000|2023-12-11 01:05:00|7544.4|7541.4|7546|7543|7546|7543|7544.3|7541.3|0
1702257000000|2023-12-11 01:10:00|7547.6|7544.6|7546.1|7543.1|7547.7|7544.7|7546|7543|0
1702257300000|2023-12-11 01:15:00|7544.5|7541.5|7540.3|7537.3|7546.1|7543.1|7539.5|7536.5|0
1702257600000|2023-12-11 01:20:00|7541.1|7538.1|7544.4|7541.4|7544.4|7541.4|7541.1|7538.1|0
1702257900000|2023-12-11 01:25:00|7545.2|7542.2|7544.4|7541.4|7545.2|7542.2|7542.8|7539.8|0
1702258200000|2023-12-11 01:30:00|7543.6|7540.6|7544.4|7541.4|7546|7543|7541.1|7538.1|0
1702258500000|2023-12-11 01:35:00|7546|7543|7545.2|7542.2|7546.9|7543.9|7544.4|7541.4|0
1702258800000|2023-12-11 01:40:00|7546|7543|7541.1|7538.1|7546|7543|7541.1|7538.1|0
1702259100000|2023-12-11 01:45:00|7542.7|7539.7|7542.7|7539.7|7542.7|7539.7|7542.7|7539.7|0
1702259400000|2023-12-11 01:50:00|7542.8|7539.8|7542.7|7539.7|7544.4|7541.4|7541.1|7538.1|0
1702259700000|2023-12-11 01:55:00|7541.1|7538.1|7541|7538|7542.7|7539.7|7541|7538|0
1702260000000|2023-12-11 02:00:00|7541.1|7538.1|7541.9|7538.9|7542.7|7539.7|7539.4|7536.4|0
1702260300000|2023-12-11 02:05:00|7541|7538|7541.1|7538.1|7542.7|7539.7|7541|7538|0
1702260600000|2023-12-11 02:10:00|7542.7|7539.7|7541|7538|7542.7|7539.7|7541|7538|0
1702260900000|2023-12-11 02:15:00|7541.1|7538.1|7542.7|7539.7|7542.7|7539.7|7541|7538|0
1702261200000|2023-12-11 02:20:00|7541.9|7538.9|7539.4|7536.4|7541.9|7538.9|7539.4|7536.4|0
1702261500000|2023-12-11 02:25:00|7538.6|7535.6|7539.3|7536.3|7541|7538|7537.7|7534.7|0
1702261800000|2023-12-11 02:30:00|7537.7|7534.7|7537.8|7534.8|7537.8|7534.8|7537.7|7534.7|0
1702262100000|2023-12-11 02:35:00|7539.4|7536.4|7537.8|7534.8|7539.4|7536.4|7537.8|7534.8|0
1702262400000|2023-12-11 02:40:00|7539.4|7536.4|7539.4|7536.4|7541.1|7538.1|7539.4|7536.4|0
1702262700000|2023-12-11 02:45:00|7539.5|7536.5|7539.4|7536.4|7539.5|7536.5|7537.8|7534.8|0
1702263000000|2023-12-11 02:50:00|7537.8|7534.8|7537.8|7534.8|7539.4|7536.4|7537.8|7534.8|0
1702263300000|2023-12-11 02:55:00|7536.1|7533.1|7539.4|7536.4|7539.4|7536.4|7536.1|7533.1|0
1702263600000|2023-12-11 03:00:00|7537.8|7534.8|7537.8|7534.8|7539.4|7536.4|7537.8|7534.8|0
1702263900000|2023-12-11 03:05:00|7539.4|7536.4|7537.7|7534.7|7539.4|7536.4|7537.7|7534.7|0
1702264200000|2023-12-11 03:10:00|7536.9|7533.9|7536|7533|7536.9|7533.9|7536|7533|0
1702264500000|2023-12-11 03:15:00|7536.1|7533.1|7537.7|7534.7|7537.7|7534.7|7536|7533|0
1702264800000|2023-12-11 03:20:00|7537.8|7534.8|7539.5|7536.5|7541.1|7538.1|7537.8|7534.8|0
1702265100000|2023-12-11 03:25:00|7539.4|7536.4|7539.4|7536.4|7539.5|7536.5|7539.4|7536.4|0
1702265400000|2023-12-11 03:30:00|7541|7538|7540.2|7537.2|7541|7538|7540.2|7537.2|0
1702265700000|2023-12-11 03:35:00|7539.4|7536.4|7541.1|7538.1|7542.7|7539.7|7539.4|7536.4|0
1702266000000|2023-12-11 03:40:00|7539.5|7536.5|7541.1|7538.1|7541.1|7538.1|7539.4|7536.4|0
1702266300000|2023-12-11 03:45:00|7539.5|7536.5|7539.4|7536.4|7539.5|7536.5|7539.4|7536.4|0
1702266600000|2023-12-11 03:50:00|7539.5|7536.5|7539.4|7536.4|7539.5|7536.5|7539.4|7536.4|0
1702266900000|2023-12-11 03:55:00|7539.5|7536.5|7541.1|7538.1|7541.1|7538.1|7539.5|7536.5|0
1702267200000|2023-12-11 04:00:00|7542.7|7539.7|7541.1|7538.1|7542.7|7539.7|7541.1|7538.1|0
1702267800000|2023-12-11 04:10:00|7542.7|7539.7|7541.1|7538.1|7542.7|7539.7|7541.1|7538.1|0
1702268100000|2023-12-11 04:15:00|7541|7538|7542.7|7539.7|7542.7|7539.7|7541|7538|0
1702268400000|2023-12-11 04:20:00|7542.6|7539.6|7542.7|7539.7|7542.7|7539.7|7542.6|7539.6|0
1702269000000|2023-12-11 04:30:00|7541.1|7538.1|7541|7538|7542.7|7539.7|7541|7538|0
1702269300000|2023-12-11 04:35:00|7539.4|7536.4|7539.4|7536.4|7539.4|7536.4|7539.4|7536.4|0
1702269600000|2023-12-11 04:40:00|7541|7538|7539.4|7536.4|7541|7538|7539.4|7536.4|0
1702269900000|2023-12-11 04:45:00|7539.3|7536.3|7541|7538|7541|7538|7539.3|7536.3|0
1702270200000|2023-12-11 04:50:00|7540.2|7537.2|7539.4|7536.4|7540.2|7537.2|7539.4|7536.4|0
1702270800000|2023-12-11 05:00:00|7541|7538|7541|7538|7542.6|7539.6|7541|7538|0
1702271700000|2023-12-11 05:15:00|7539.7|7536.7|7539.7|7536.7|7539.7|7536.7|7539.7|7536.7|0
1702272300000|2023-12-11 05:25:00|7538.1|7535.1|7538.1|7535.1|7538.1|7535.1|7538|7535|0
1702272900000|2023-12-11 05:35:00|7539.8|7536.8|7538.1|7535.1|7539.8|7536.8|7538.1|7535.1|0
1702273200000|2023-12-11 05:40:00|7539.8|7536.8|7539.8|7536.8|7539.8|7536.8|7538.1|7535.1|0
1702273500000|2023-12-11 05:45:00|7539|7536|7539.8|7536.8|7539.8|7536.8|7539|7536|0
1702273800000|2023-12-11 05:50:00|7541.5|7538.5|7541.5|7538.5|7541.5|7538.5|7541.4|7538.4|0
1702274400000|2023-12-11 06:00:00|7539.9|7536.9|7543.2|7540.2|7543.2|7540.2|7539.9|7536.9|0
1702274700000|2023-12-11 06:05:00|7544.8|7541.8|7543.3|7540.3|7544.8|7541.8|7541.6|7538.6|0
1702275000000|2023-12-11 06:10:00|7542.5|7539.5|7540|7537|7542.5|7539.5|7538.4|7535.4|0
1702275300000|2023-12-11 06:15:00|7541.6|7538.6|7544.9|7541.9|7544.9|7541.9|7541.6|7538.6|0
1702275600000|2023-12-11 06:20:00|7543.3|7540.3|7541.7|7538.7|7543.3|7540.3|7541.7|7538.7|0
1702275900000|2023-12-11 06:25:00|7540.1|7537.1|7541.7|7538.7|7541.7|7538.7|7540.1|7537.1|0
1702276200000|2023-12-11 06:30:00|7540.1|7537.1|7540.2|7537.2|7541.7|7538.7|7540.1|7537.1|0
1702276500000|2023-12-11 06:35:00|7541.8|7538.8|7541.5|7538.5|7541.8|7538.8|7540.2|7537.2|0
1702276800000|2023-12-11 06:40:00|7539.9|7536.9|7541.5|7538.5|7541.5|7538.5|7539.8|7536.8|0
1702277100000|2023-12-11 06:45:00|7541.4|7538.4|7539.8|7536.8|7543|7540|7539.8|7536.8|0
1702277700000|2023-12-11 06:55:00|7538.2|7535.2|7536.5|7533.5|7538.2|7535.2|7536.5|7533.5|0
1702278000000|2023-12-11 07:00:00|7534.9|7531.9|7537.5|7535.5|7537.7|7535.7|7533.5|7531.4|340
1702278300000|2023-12-11 07:05:00|7537.7|7535.7|7540.2|7538.2|7540.7|7538.7|7536.2|7534.2|240
1702278600000|2023-12-11 07:10:00|7540|7538|7540.7|7538.7|7542|7540|7538|7536|138
1702278900000|2023-12-11 07:15:00|7540.5|7538.5|7535.7|7533.7|7541|7539|7535.5|7533.5|162
1702279200000|2023-12-11 07:20:00|7536|7534|7535.2|7533.2|7537.2|7535.2|7535.2|7533.2|161
1702279500000|2023-12-11 07:25:00|7535|7533|7532.5|7530.5|7536.2|7534.2|7531.7|7529.7|171
1702279800000|2023-12-11 07:30:00|7532.2|7530.2|7530.7|7528.7|7533.5|7531.5|7528.5|7526.5|202
1702280100000|2023-12-11 07:35:00|7531|7529|7530.7|7528.7|7532.7|7530.7|7530|7528|88
1702280400000|2023-12-11 07:40:00|7530.5|7528.5|7530.2|7528.2|7533.2|7531.2|7529.2|7527.2|251
1702280700000|2023-12-11 07:45:00|7531|7529|7532.2|7530.2|7535.7|7533.7|7531|7529|92
1702281000000|2023-12-11 07:50:00|7532.5|7530.5|7532.7|7530.7|7533.5|7531.5|7530.2|7528.2|73
1702281300000|2023-12-11 07:55:00|7533|7531|7529.2|7527.2|7535.7|7533.7|7529.2|7527.2|368
1702281600000|2023-12-11 08:00:00|7528.7|7527.7|7534.2|7533.2|7536.5|7535.5|7528|7527|2050
1702281900000|2023-12-11 08:05:00|7534|7533|7536.7|7535.7|7542|7541|7534|7533|940
1702282200000|2023-12-11 08:10:00|7537|7536|7536|7535|7543.7|7542.7|7536|7535|574
1702282500000|2023-12-11 08:15:00|7536.5|7535.5|7539|7538|7542.5|7541.5|7536.2|7535.2|3698
1702282800000|2023-12-11 08:20:00|7538.5|7537.5|7538|7537|7540|7539|7533.5|7532.5|1337
1702283100000|2023-12-11 08:25:00|7537.7|7536.7|7535|7534|7540.5|7539.5|7533|7532|3324
1702283400000|2023-12-11 08:30:00|7534.7|7533.7|7540.2|7539.2|7541|7540|7534.5|7533.5|599
1702283700000|2023-12-11 08:35:00|7540.5|7539.5|7541|7540|7542|7541|7537|7536|563
1702284000000|2023-12-11 08:40:00|7540.7|7539.7|7541.4|7540.4|7542.2|7541.2|7536.4|7535.4|385
1702284300000|2023-12-11 08:45:00|7541.2|7540.2|7543.2|7542.2|7545.7|7544.7|7540.4|7539.4|1256
1702284600000|2023-12-11 08:50:00|7542.9|7541.9|7545.2|7544.2|7545.7|7544.7|7540.2|7539.2|370
1702284900000|2023-12-11 08:55:00|7544.9|7543.9|7540.4|7539.4|7544.9|7543.9|7540.2|7539.2|438
1702285200000|2023-12-11 09:00:00|7540.2|7539.2|7541.7|7540.7|7542.7|7541.7|7537.7|7536.7|313
1702285500000|2023-12-11 09:05:00|7541.9|7540.9|7547.9|7546.9|7548.2|7547.2|7541.2|7540.2|755
1702285800000|2023-12-11 09:10:00|7548.2|7547.2|7548.9|7547.9|7549.2|7548.2|7543.9|7542.9|319
1702286100000|2023-12-11 09:15:00|7548.7|7547.7|7548.9|7547.9|7550.2|7549.2|7546.7|7545.7|437
1702286400000|2023-12-11 09:20:00|7548.7|7547.7|7553.2|7552.2|7553.2|7552.2|7546.7|7545.7|371
1702286700000|2023-12-11 09:25:00|7553.4|7552.4|7552.2|7551.2|7554.7|7553.7|7551.4|7550.4|592
1702287000000|2023-12-11 09:30:00|7551.9|7550.9|7547.4|7546.4|7552.2|7551.2|7546.2|7545.2|274
1702287300000|2023-12-11 09:35:00|7547.2|7546.2|7550.2|7549.2|7551.2|7550.2|7546.2|7545.2|453
1702287600000|2023-12-11 09:40:00|7549.9|7548.9|7549.7|7548.7|7550.9|7549.9|7548.9|7547.9|239
1702287900000|2023-12-11 09:45:00|7549.9|7548.9|7543.2|7542.2|7549.9|7548.9|7543.2|7542.2|2193
1702288200000|2023-12-11 09:50:00|7543.4|7542.4|7536.2|7535.2|7544.4|7543.4|7536.2|7535.2|361
1702288500000|2023-12-11 09:55:00|7536.4|7535.4|7528.9|7527.9|7537.4|7536.4|7528.2|7527.2|458
1702288800000|2023-12-11 10:00:00|7528.7|7527.7|7531.2|7530.2|7534.2|7533.2|7528.7|7527.7|302
1702289100000|2023-12-11 10:05:00|7531.4|7530.4|7533.4|7532.4|7534.9|7533.9|7531.2|7530.2|414
1702289400000|2023-12-11 10:10:00|7533.2|7532.2|7536.7|7535.7|7536.7|7535.7|7531.9|7530.9|375
1702289700000|2023-12-11 10:15:00|7536.4|7535.4|7540.2|7539.2|7540.7|7539.7|7536.2|7535.2|395
1702290000000|2023-12-11 10:20:00|7540.4|7539.4|7538.2|7537.2|7541.2|7540.2|7537.9|7536.9|435
1702290300000|2023-12-11 10:25:00|7538.7|7537.7|7538.7|7537.7|7539.4|7538.4|7537.2|7536.2|223
1702290600000|2023-12-11 10:30:00|7539.2|7538.2|7537.2|7536.2|7539.2|7538.2|7535.7|7534.7|250
1702290900000|2023-12-11 10:35:00|7537.4|7536.4|7534.7|7533.7|7537.7|7536.7|7533.9|7532.9|163
1702291200000|2023-12-11 10:40:00|7534.4|7533.4|7535.4|7534.4|7536.7|7535.7|7533.4|7532.4|249
1702291500000|2023-12-11 10:45:00|7535.7|7534.7|7538.2|7537.2|7538.2|7537.2|7535.2|7534.2|3207
1702291800000|2023-12-11 10:50:00|7537.7|7536.7|7532.7|7531.7|7538.2|7537.2|7532.7|7531.7|416
1702292100000|2023-12-11 10:55:00|7532.9|7531.9|7531.4|7530.4|7533.2|7532.2|7530.4|7529.4|3287
1702292400000|2023-12-11 11:00:00|7531.2|7530.2|7530.7|7529.7|7532.4|7531.4|7529.2|7528.2|1656
1702292700000|2023-12-11 11:05:00|7530.9|7529.9|7536.7|7535.7|7537.4|7536.4|7530.9|7529.9|415
1702293000000|2023-12-11 11:10:00|7536.4|7535.4|7533.9|7532.9|7538.7|7537.7|7533.9|7532.9|275
1702293300000|2023-12-11 11:15:00|7534.2|7533.2|7531.9|7530.9|7534.7|7533.7|7531.2|7530.2|246
1702293600000|2023-12-11 11:20:00|7531.7|7530.7|7527.7|7526.7|7532.4|7531.4|7527.2|7526.2|350
1702293900000|2023-12-11 11:25:00|7527.9|7526.9|7532.9|7531.9|7533.2|7532.2|7527.4|7526.4|165
1702294200000|2023-12-11 11:30:00|7533.2|7532.2|7534.7|7533.7|7535.7|7534.7|7533.2|7532.2|83
1702294500000|2023-12-11 11:35:00|7534.9|7533.9|7538.2|7537.2|7538.7|7537.7|7534.9|7533.9|184
1702294800000|2023-12-11 11:40:00|7537.9|7536.9|7536.7|7535.7|7538.2|7537.2|7535.9|7534.9|3294
1702295100000|2023-12-11 11:45:00|7536.4|7535.4|7536.9|7535.9|7539.4|7538.4|7535.9|7534.9|4595
1702295400000|2023-12-11 11:50:00|7536.7|7535.7|7540.2|7539.2|7541.2|7540.2|7536.7|7535.7|1638
1702295700000|2023-12-11 11:55:00|7540.4|7539.4|7541.7|7540.7|7542.7|7541.7|7540.2|7539.2|381
1702296000000|2023-12-11 12:00:00|7541.4|7540.4|7543.4|7542.4|7543.4|7542.4|7540.7|7539.7|297
1702296300000|2023-12-11 12:05:00|7543.7|7542.7|7545.9|7544.9|7546.2|7545.2|7542.7|7541.7|141
1702296600000|2023-12-11 12:10:00|7545.7|7544.7|7546.4|7545.4|7547.4|7546.4|7545.7|7544.7|150
1702296900000|2023-12-11 12:15:00|7546.7|7545.7|7547.2|7546.2|7547.7|7546.7|7545.4|7544.4|167
1702297200000|2023-12-11 12:20:00|7546.9|7545.9|7546.7|7545.7|7547.7|7546.7|7546.4|7545.4|621
1702297500000|2023-12-11 12:25:00|7546.4|7545.4|7550.2|7549.2|7551.2|7550.2|7546.2|7545.2|340
1702297800000|2023-12-11 12:30:00|7549.7|7548.7|7549.4|7548.4|7550.2|7549.2|7548.7|7547.7|98
1702298100000|2023-12-11 12:35:00|7549.2|7548.2|7547.2|7546.2|7550.2|7549.2|7546.9|7545.9|193
1702298400000|2023-12-11 12:40:00|7547.7|7546.7|7549.9|7548.9|7550.2|7549.2|7547.2|7546.2|1054
1702298700000|2023-12-11 12:45:00|7549.7|7548.7|7551.4|7550.4|7552.7|7551.7|7549.2|7548.2|282
1702299000000|2023-12-11 12:50:00|7551.2|7550.2|7552.2|7551.2|7552.2|7551.2|7549.2|7548.2|218
1702299300000|2023-12-11 12:55:00|7552.4|7551.4|7554.7|7553.7|7555.2|7554.2|7552.2|7551.2|710
1702299600000|2023-12-11 13:00:00|7554.4|7553.4|7553.7|7552.7|7554.7|7553.7|7553.2|7552.2|314
1702299900000|2023-12-11 13:05:00|7553.9|7552.9|7555.4|7554.4|7556.2|7555.2|7552.7|7551.7|269
1702300200000|2023-12-11 13:10:00|7555.7|7554.7|7552.7|7551.7|7556.7|7555.7|7551.4|7550.4|349
1702300500000|2023-12-11 13:15:00|7552.4|7551.4|7557.2|7556.2|7558.2|7557.2|7552.2|7551.2|212
1702300800000|2023-12-11 13:20:00|7556.9|7555.9|7556.2|7555.2|7557.2|7556.2|7555.2|7554.2|247
1702301100000|2023-12-11 13:25:00|7556.4|7555.4|7556.7|7555.7|7557.7|7556.7|7556.2|7555.2|222
1702301400000|2023-12-11 13:30:00|7556.2|7555.2|7555.4|7554.4|7558.2|7557.2|7554.7|7553.7|267
1702301700000|2023-12-11 13:35:00|7555.2|7554.2|7549.2|7548.2|7555.2|7554.2|7549.2|7548.2|350
1702302000000|2023-12-11 13:40:00|7549.4|7548.4|7546.7|7545.7|7550.7|7549.7|7546.7|7545.7|278
1702302300000|2023-12-11 13:45:00|7547.4|7546.4|7548.2|7547.2|7549.7|7548.7|7546.2|7545.2|574
1702302600000|2023-12-11 13:50:00|7547.9|7546.9|7543.7|7542.7|7547.9|7546.9|7543.2|7542.2|968
1702302900000|2023-12-11 13:55:00|7544.2|7543.2|7541.2|7540.2|7544.2|7543.2|7540.7|7539.7|316
1702303200000|2023-12-11 14:00:00|7541.7|7540.7|7543.4|7542.4|7544.4|7543.4|7540.9|7539.9|326
1702303500000|2023-12-11 14:05:00|7543.7|7542.7|7537.7|7536.7|7543.9|7542.9|7537.7|7536.7|1303
1702303800000|2023-12-11 14:10:00|7537.9|7536.9|7539.2|7538.2|7539.7|7538.7|7537.7|7536.7|3290
1702304100000|2023-12-11 14:15:00|7539.4|7538.4|7540.2|7539.2|7541.7|7540.7|7538.7|7537.7|349
1702304400000|2023-12-11 14:20:00|7540.4|7539.4|7542.7|7541.7|7544.2|7543.2|7539.9|7538.9|189
1702304700000|2023-12-11 14:25:00|7542.4|7541.4|7546.7|7545.7|7546.7|7545.7|7542.4|7541.4|331
1702305000000|2023-12-11 14:30:00|7546.9|7545.9|7545.9|7544.9|7549.7|7548.7|7545.7|7544.7|1658
1702305300000|2023-12-11 14:35:00|7546.2|7545.2|7545.4|7544.4|7550.7|7549.7|7544.9|7543.9|2607
1702305600000|2023-12-11 14:40:00|7545.2|7544.2|7543.9|7542.9|7547.7|7546.7|7543.9|7542.9|678
1702305900000|2023-12-11 14:45:00|7544.2|7543.2|7548.7|7547.7|7548.7|7547.7|7541.9|7540.9|464
1702306200000|2023-12-11 14:50:00|7548.4|7547.4|7553.9|7552.9|7554.4|7553.4|7547.7|7546.7|2065
1702306500000|2023-12-11 14:55:00|7553.7|7552.7|7558.4|7557.4|7558.4|7557.4|7552.4|7551.4|643
1702306800000|2023-12-11 15:00:00|7558.2|7557.2|7552.7|7551.7|7558.2|7557.2|7552.2|7551.2|327
1702307100000|2023-12-11 15:05:00|7553.2|7552.2|7557.2|7556.2|7557.2|7556.2|7552.7|7551.7|354
1702307400000|2023-12-11 15:10:00|7556.9|7555.9|7557.1|7556.1|7557.9|7556.9|7554.6|7553.6|417
1702307700000|2023-12-11 15:15:00|7556.9|7555.9|7551.9|7550.9|7557.6|7556.6|7550.9|7549.9|438
1702308000000|2023-12-11 15:20:00|7552.6|7551.6|7552.9|7551.9|7554.4|7553.4|7550.4|7549.4|564
1702308300000|2023-12-11 15:25:00|7553.1|7552.1|7551.4|7550.4|7553.4|7552.4|7549.9|7548.9|257
1702308600000|2023-12-11 15:30:00|7551.6|7550.6|7554.9|7553.9|7554.9|7553.9|7550.9|7549.9|554
1702308900000|2023-12-11 15:35:00|7554.6|7553.6|7551.9|7550.9|7555.9|7554.9|7551.4|7550.4|396
1702309200000|2023-12-11 15:40:00|7552.1|7551.1|7552.6|7551.6|7553.4|7552.4|7548.1|7547.1|498
1702309500000|2023-12-11 15:45:00|7552.9|7551.9|7555.4|7554.4|7557.1|7556.1|7552.9|7551.9|2890
1702309800000|2023-12-11 15:50:00|7555.6|7554.6|7556.6|7555.6|7557.4|7556.4|7555.4|7554.4|450
1702310100000|2023-12-11 15:55:00|7556.9|7555.9|7555.4|7554.4|7557.9|7556.9|7555.4|7554.4|468
1702310400000|2023-12-11 16:00:00|7555.6|7554.6|7559.9|7558.9|7561.1|7560.1|7555.4|7554.4|824
1702310700000|2023-12-11 16:05:00|7560.1|7559.1|7556.1|7555.1|7560.4|7559.4|7555.9|7554.9|721
1702311000000|2023-12-11 16:10:00|7556.4|7555.4|7553.9|7552.9|7556.9|7555.9|7553.6|7552.6|1549
1702311300000|2023-12-11 16:15:00|7553.6|7552.6|7555.9|7554.9|7556.4|7555.4|7552.4|7551.4|2738
1702311600000|2023-12-11 16:20:00|7556.1|7555.1|7555.6|7554.6|7556.9|7555.9|7554.4|7553.4|1121
1702311900000|2023-12-11 16:25:00|7555.4|7554.4|7558.1|7557.1|7558.4|7557.4|7555.4|7554.4|1134
1702312200000|2023-12-11 16:30:00|7558.6|7556.6|7553.4|7551.4|7558.6|7556.6|7550.1|7548.1|2934
1702312500000|2023-12-11 16:35:00|7553.1|7551.1|7553.4|7551.4|7553.9|7551.9|7550.6|7548.6|957
1702312800000|2023-12-11 16:40:00|7553.1|7551.1|7552.9|7550.9|7553.9|7551.9|7552.4|7550.4|2300
1702313100000|2023-12-11 16:45:00|7553.1|7551.1|7554.4|7552.4|7554.4|7552.4|7552.1|7550.1|242
1702313400000|2023-12-11 16:50:00|7554.1|7552.1|7556.4|7554.4|7556.9|7554.9|7553.9|7551.9|218
1702313700000|2023-12-11 16:55:00|7556.1|7554.1|7556.9|7554.9|7557.1|7555.1|7553.6|7551.6|806
1702314000000|2023-12-11 17:00:00|7556.6|7554.6|7556.4|7554.4|7557.4|7555.4|7555.4|7553.4|54
1702314300000|2023-12-11 17:05:00|7556.6|7554.6|7556.9|7554.9|7557.9|7555.9|7556.4|7554.4|78
1702314600000|2023-12-11 17:10:00|7557.1|7555.1|7556.4|7554.4|7557.4|7555.4|7555.9|7553.9|102
1702314900000|2023-12-11 17:15:00|7556.1|7554.1|7555.4|7553.4|7556.1|7554.1|7554.6|7552.6|80
1702315200000|2023-12-11 17:20:00|7555.9|7553.9|7557.1|7555.1|7557.4|7555.4|7555.9|7553.9|125
1702315500000|2023-12-11 17:25:00|7556.9|7554.9|7557.9|7555.9|7557.9|7555.9|7555.9|7553.9|67
1702315800000|2023-12-11 17:30:00|7557.6|7555.6|7558.9|7556.9|7559.4|7557.4|7557.4|7555.4|112
1702316100000|2023-12-11 17:35:00|7559.1|7557.1|7560.4|7558.4|7560.4|7558.4|7558.9|7556.9|38
1702316400000|2023-12-11 17:40:00|7560.6|7558.6|7560.4|7558.4|7561.4|7559.4|7559.9|7557.9|70
1702316700000|2023-12-11 17:45:00|7560.1|7558.1|7560.9|7558.9|7561.4|7559.4|7560.1|7558.1|39
1702317000000|2023-12-11 17:50:00|7561.1|7559.1|7560.9|7558.9|7561.6|7559.6|7560.1|7558.1|16
1702317300000|2023-12-11 17:55:00|7561.1|7559.1|7561.1|7559.1|7562.4|7560.4|7560.6|7558.6|75
1702317600000|2023-12-11 18:00:00|7560.9|7558.9|7561.4|7559.4|7561.6|7559.6|7557.4|7555.4|139
1702317900000|2023-12-11 18:05:00|7561.6|7559.6|7560.4|7558.4|7561.6|7559.6|7560.4|7558.4|54
1702318200000|2023-12-11 18:10:00|7560.1|7558.1|7560.1|7558.1|7560.4|7558.4|7559.4|7557.4|22
1702318500000|2023-12-11 18:15:00|7560.4|7558.4|7560.4|7558.4|7561.6|7559.6|7559.9|7557.9|118
1702318800000|2023-12-11 18:20:00|7560.6|7558.6|7562.1|7560.1|7562.6|7560.6|7560.4|7558.4|113
1702319100000|2023-12-11 18:25:00|7562.4|7560.4|7561.1|7559.1|7562.4|7560.4|7560.9|7558.9|46
1702319400000|2023-12-11 18:30:00|7560.9|7558.9|7560.4|7558.4|7561.6|7559.6|7559.9|7557.9|44
1702319700000|2023-12-11 18:35:00|7560.1|7558.1|7560.9|7558.9|7562.1|7560.1|7559.9|7557.9|90
1702320000000|2023-12-11 18:40:00|7561.1|7559.1|7560.4|7558.4|7561.4|7559.4|7560.4|7558.4|15
1702320300000|2023-12-11 18:45:00|7560.6|7558.6|7561.6|7559.6|7561.6|7559.6|7559.4|7557.4|19
1702320600000|2023-12-11 18:50:00|7561.4|7559.4|7561.1|7559.1|7561.6|7559.6|7560.9|7558.9|24
1702320900000|2023-12-11 18:55:00|7560.9|7558.9|7559.9|7557.9|7561.1|7559.1|7558.1|7556.1|51
1702321200000|2023-12-11 19:00:00|7560.1|7558.1|7558.4|7556.4|7560.4|7558.4|7558.1|7556.1|22
1702321500000|2023-12-11 19:05:00|7558.1|7556.1|7558.1|7556.1|7558.9|7556.9|7557.6|7555.6|39
1702321800000|2023-12-11 19:10:00|7558.4|7556.4|7560.9|7558.9|7560.9|7558.9|7557.9|7555.9|57
1702322100000|2023-12-11 19:15:00|7560.6|7558.6|7559.1|7557.1|7560.9|7558.9|7559.1|7557.1|33
1702322400000|2023-12-11 19:20:00|7559.4|7557.4|7560.6|7558.6|7560.9|7558.9|7559.4|7557.4|37
1702322700000|2023-12-11 19:25:00|7560.4|7558.4|7561.6|7559.6|7561.6|7559.6|7560.1|7558.1|23
1702323000000|2023-12-11 19:30:00|7561.9|7559.9|7561.9|7559.9|7563.4|7561.4|7561.6|7559.6|89
1702323300000|2023-12-11 19:35:00|7561.6|7559.6|7560.6|7558.6|7561.9|7559.9|7560.1|7558.1|28
1702323600000|2023-12-11 19:40:00|7560.4|7558.4|7560.1|7558.1|7561.4|7559.4|7559.6|7557.6|20
1702323900000|2023-12-11 19:45:00|7560.4|7558.4|7561.6|7559.6|7561.6|7559.6|7560.1|7558.1|52
1702324200000|2023-12-11 19:50:00|7561.9|7559.9|7561.4|7559.4|7562.1|7560.1|7560.9|7558.9|33
1702324500000|2023-12-11 19:55:00|7561.1|7559.1|7559.9|7557.9|7561.1|7559.1|7559.9|7557.9|21
1702324800000|2023-12-11 20:00:00|7560.1|7558.1|7559.9|7557.9|7560.6|7558.6|7558.9|7556.9|123
1702325100000|2023-12-11 20:05:00|7560.1|7558.1|7563.1|7561.1|7563.1|7561.1|7560.1|7558.1|76
1702325400000|2023-12-11 20:10:00|7562.9|7560.9|7560.9|7558.9|7562.9|7560.9|7559.9|7557.9|49
1702325700000|2023-12-11 20:15:00|7561.1|7559.1|7562.1|7560.1|7563.1|7561.1|7561.1|7559.1|38
1702326000000|2023-12-11 20:20:00|7561.9|7559.9|7563.1|7561.1|7563.1|7561.1|7561.1|7559.1|28
1702326300000|2023-12-11 20:25:00|7562.9|7560.9|7561.4|7559.4|7562.9|7560.9|7561.1|7559.1|61
1702326600000|2023-12-11 20:30:00|7561.1|7559.1|7560.6|7558.6|7561.4|7559.4|7560.6|7558.6|42
1702326900000|2023-12-11 20:35:00|7560.9|7558.9|7562.9|7560.9|7563.1|7561.1|7560.9|7558.9|25
1702327200000|2023-12-11 20:40:00|7563.1|7561.1|7562.4|7560.4|7563.4|7561.4|7562.4|7560.4|27
1702327500000|2023-12-11 20:45:00|7562.1|7560.1|7562.1|7560.1|7562.9|7560.9|7561.9|7559.9|52
1702327800000|2023-12-11 20:50:00|7561.9|7559.9|7559.9|7557.9|7562.4|7560.4|7559.9|7557.9|177
1702328100000|2023-12-11 20:55:00|7560.1|7558.1|7559.4|7557.4|7561.4|7559.4|7559.4|7557.4|94
1702328400000|2023-12-11 21:00:00|7559.1|7557.1|7558.1|7554.1|7561|7557.1|7557.3|7553.3|19134
1702328700000|2023-12-11 21:05:00|7558.3|7554.3|7557.5|7553.5|7558.3|7554.3|7556.5|7552.5|0
1702329000000|2023-12-11 21:10:00|7557.8|7553.8|7558.6|7554.6|7559.5|7555.5|7557.6|7553.6|0
1702329300000|2023-12-11 21:15:00|7558.8|7554.8|7559.8|7555.8|7559.8|7555.8|7558.3|7554.3|0
1702329600000|2023-12-11 21:20:00|7559.5|7555.5|7560.8|7556.8|7560.8|7556.8|7559|7555|0
1702329900000|2023-12-11 21:25:00|7560.9|7556.9|7560.8|7556.8|7561.3|7557.3|7560.4|7556.4|0
1702330200000|2023-12-11 21:30:00|7560.4|7556.4|7559.6|7555.6|7560.8|7556.8|7559.6|7555.6|0
1702330500000|2023-12-11 21:35:00|7559.8|7555.8|7560.4|7556.4|7560.8|7556.8|7559.6|7555.6|0
1702330800000|2023-12-11 21:40:00|7560.5|7556.5|7560.8|7556.8|7561.3|7557.3|7560.1|7556.1|0
1702331100000|2023-12-11 21:45:00|7561|7557|7560|7556|7561|7557|7560|7556|0
1702331400000|2023-12-11 21:50:00|7560.5|7556.5|7560|7556|7560.8|7556.8|7559.7|7555.7|0
1702331700000|2023-12-11 21:55:00|7559.7|7555.7|7559.2|7555.2|7559.7|7555.7|7558.5|7554.5|0
1702332000000|2023-12-11 22:00:00|7559.3|7555.3|7559.4|7555.4|7559.7|7555.7|7559.2|7555.2|0
1702332300000|2023-12-11 22:05:00|7559.3|7555.3|7558.7|7554.7|7559.4|7555.4|7558.4|7554.4|0
1702332600000|2023-12-11 22:10:00|7559|7555|7559.2|7555.2|7559.2|7555.2|7559|7555|0
1702332900000|2023-12-11 22:15:00|7558.9|7554.9|7559.4|7555.4|7559.4|7555.4|7558.9|7554.9|0
1702333200000|2023-12-11 22:20:00|7559.5|7555.5|7559.5|7555.5|7559.5|7555.5|7559.5|7555.5|0
1702333500000|2023-12-11 22:25:00|7559.7|7555.7|7560|7556|7560|7556|7559.7|7555.7|0
1702333800000|2023-12-11 22:30:00|7559.9|7555.9|7560.2|7556.2|7560.2|7556.2|7559.8|7555.8|0
1702334100000|2023-12-11 22:35:00|7560.1|7556.1|7560.1|7556.1|7560.1|7556.1|7560.1|7556.1|0
1702334400000|2023-12-11 22:40:00|7559.6|7555.6|7559.4|7555.4|7559.6|7555.6|7558.8|7554.8|0
1702334700000|2023-12-11 22:45:00|7559.2|7555.2|7559.2|7555.2|7559.2|7555.2|7559.2|7555.2|0
1702335000000|2023-12-11 22:50:00|7559.4|7555.4|7559.2|7555.2|7559.4|7555.4|7559.2|7555.2|0
1702335300000|2023-12-11 22:55:00|7559.4|7555.4|7559.4|7555.4|7559.4|7555.4|7559.2|7555.2|0
1702335600000|2023-12-11 23:00:00|7560.4|7556.4|7558.5|7554.5|7560.4|7556.4|7558.1|7554.1|0
1702335900000|2023-12-11 23:05:00|7558.2|7554.2|7557.2|7553.2|7558.5|7554.5|7556.9|7552.9|0
1702336200000|2023-12-11 23:10:00|7556.9|7552.9|7558.9|7554.9|7559.7|7555.7|7556.9|7552.9|0
1702336500000|2023-12-11 23:15:00|7558.7|7554.7|7558.5|7554.5|7558.7|7554.7|7557.9|7553.9|0
1702336800000|2023-12-11 23:20:00|7558.2|7554.2|7560.5|7556.5|7560.9|7556.9|7558.2|7554.2|0
1702337100000|2023-12-11 23:25:00|7560|7556|7560|7556|7560|7556|7559.4|7555.4|0
1702337400000|2023-12-11 23:30:00|7559.7|7555.7|7560|7556|7560|7556|7559.7|7555.7|0
1702337700000|2023-12-11 23:35:00|7559.7|7555.7|7560|7556|7560.5|7556.5|7559.7|7555.7|0
1702338000000|2023-12-11 23:40:00|7560.1|7556.1|7560|7556|7560.9|7556.9|7560|7556|0
1702338300000|2023-12-11 23:45:00|7560.1|7556.1|7560.5|7556.5|7560.5|7556.5|7560|7556|0
1702338600000|2023-12-11 23:50:00|7560.4|7556.4|7562.2|7558.2|7562.2|7558.2|7560|7556|0
1702338900000|2023-12-11 23:55:00|7562.5|7558.5|7561.7|7557.7|7562.5|7558.5|7561.4|7557.4|0
1702339200000|2023-12-12 00:00:00|7562.2|7558.2|7561.4|7557.4|7562.5|7558.5|7561.4|7557.4|0
1702339500000|2023-12-12 00:05:00|7561|7557|7561.7|7557.7|7562.2|7558.2|7560.9|7556.9|0
1702339800000|2023-12-12 00:10:00|7562.2|7558.2|7562.2|7558.2|7562.2|7558.2|7561.4|7557.4|0
1702340100000|2023-12-12 00:15:00|7562.4|7558.4|7565.6|7562.6|7567.2|7564.2|7561.2|7558.2|0
1702340400000|2023-12-12 00:20:00|7567.2|7564.2|7565.6|7562.6|7569|7566|7565.6|7562.6|0
1702340700000|2023-12-12 00:25:00|7565.7|7562.7|7566.9|7563.9|7568.9|7565.9|7565.6|7562.6|0
1702341000000|2023-12-12 00:30:00|7565.3|7562.3|7566.2|7563.2|7566.3|7563.3|7565.3|7562.3|0
1702341300000|2023-12-12 00:35:00|7566.3|7563.3|7566.2|7563.2|7567.9|7564.9|7566.2|7563.2|0
1702341600000|2023-12-12 00:40:00|7566.3|7563.3|7567.9|7564.9|7569.5|7566.5|7566.3|7563.3|0
1702341900000|2023-12-12 00:45:00|7569.5|7566.5|7569.5|7566.5|7569.5|7566.5|7567.8|7564.8|0
1702342200000|2023-12-12 00:50:00|7567.9|7564.9|7569.5|7566.5|7569.5|7566.5|7567.9|7564.9|0
1702342500000|2023-12-12 00:55:00|7571.1|7568.1|7570.8|7567.8|7572.4|7569.4|7570.8|7567.8|0
1702342800000|2023-12-12 01:00:00|7570.7|7567.7|7570.7|7567.7|7572.4|7569.4|7570.7|7567.7|0
1702343100000|2023-12-12 01:05:00|7570.8|7567.8|7572.4|7569.4|7572.4|7569.4|7570.8|7567.8|0
1702343400000|2023-12-12 01:10:00|7574|7571|7572.3|7569.3|7574|7571|7572.3|7569.3|0
1702343700000|2023-12-12 01:15:00|7570.7|7567.7|7570.7|7567.7|7572.3|7569.3|7569|7566|0
1702344000000|2023-12-12 01:20:00|7570.6|7567.6|7569|7566|7570.7|7567.7|7569|7566|0
1702344300000|2023-12-12 01:25:00|7569.1|7566.1|7569|7566|7570.7|7567.7|7569|7566|0
1702344600000|2023-12-12 01:30:00|7567.4|7564.4|7569|7566|7570.7|7567.7|7567.4|7564.4|0
1702344900000|2023-12-12 01:35:00|7568.9|7565.9|7570.6|7567.6|7570.6|7567.6|7568.9|7565.9|0
1702345200000|2023-12-12 01:40:00|7570.5|7567.5|7568.9|7565.9|7570.6|7567.6|7568.9|7565.9|0
1702345500000|2023-12-12 01:45:00|7569|7566|7569.9|7566.9|7570.6|7567.6|7568.9|7565.9|0
1702345800000|2023-12-12 01:50:00|7568.3|7565.3|7569.9|7566.9|7569.9|7566.9|7568.2|7565.2|0
1702346100000|2023-12-12 01:55:00|7569.7|7566.7|7569.7|7566.7|7569.7|7566.7|7569.7|7566.7|0
1702346400000|2023-12-12 02:00:00|7569.6|7566.6|7568.1|7565.1|7569.7|7566.7|7568|7565|0
1702346700000|2023-12-12 02:05:00|7568|7565|7570.5|7567.5|7570.5|7567.5|7568|7565|0
1702347000000|2023-12-12 02:10:00|7568.9|7565.9|7568.9|7565.9|7570.5|7567.5|7568.8|7565.8|0
1702347300000|2023-12-12 02:15:00|7570.5|7567.5|7568.9|7565.9|7570.5|7567.5|7568.9|7565.9|0
1702347600000|2023-12-12 02:20:00|7568.8|7565.8|7568.8|7565.8|7570.5|7567.5|7568.8|7565.8|0
1702347900000|2023-12-12 02:25:00|7570.5|7567.5|7570.1|7567.1|7570.5|7567.5|7568.8|7565.8|0
1702348200000|2023-12-12 02:30:00|7571.7|7568.7|7571.7|7568.7|7571.7|7568.7|7571.7|7568.7|0
1702348500000|2023-12-12 02:35:00|7570.1|7567.1|7570.1|7567.1|7571.7|7568.7|7570.1|7567.1|0
1702349100000|2023-12-12 02:45:00|7571.7|7568.7|7571.7|7568.7|7571.7|7568.7|7570.1|7567.1|0
1702349400000|2023-12-12 02:50:00|7570.1|7567.1|7570.1|7567.1|7571.7|7568.7|7570.1|7567.1|0
1702350000000|2023-12-12 03:00:00|7571.7|7568.7|7570.1|7567.1|7571.7|7568.7|7570.1|7567.1|0
1702350300000|2023-12-12 03:05:00|7569.8|7566.8|7569.8|7566.8|7569.8|7566.8|7569.8|7566.8|0
1702350600000|2023-12-12 03:10:00|7570.2|7567.2|7570.2|7567.2|7570.2|7567.2|7570.2|7567.2|0
1702350900000|2023-12-12 03:15:00|7571.8|7568.8|7571.8|7568.8|7571.8|7568.8|7571|7568|0
1702351200000|2023-12-12 03:20:00|7571.7|7568.7|7571.7|7568.7|7571.7|7568.7|7571.7|7568.7|0
1702351500000|2023-12-12 03:25:00|7571.6|7568.6|7571.6|7568.6|7571.7|7568.7|7571.5|7568.5|0
1702351800000|2023-12-12 03:30:00|7571.5|7568.5|7573.2|7570.2|7573.2|7570.2|7571.5|7568.5|0
1702352400000|2023-12-12 03:40:00|7571.6|7568.6|7573.2|7570.2|7573.2|7570.2|7571.6|7568.6|0
1702352700000|2023-12-12 03:45:00|7571.6|7568.6|7571.6|7568.6|7573.2|7570.2|7571.6|7568.6|0
1702353000000|2023-12-12 03:50:00|7571.5|7568.5|7571.6|7568.6|7571.6|7568.6|7571.5|7568.5|0
1702353300000|2023-12-12 03:55:00|7571.5|7568.5|7569.9|7566.9|7571.5|7568.5|7569.9|7566.9|0
1702353600000|2023-12-12 04:00:00|7571.5|7568.5|7569.9|7566.9|7571.5|7568.5|7569.9|7566.9|0
1702354500000|2023-12-12 04:15:00|7571.5|7568.5|7569.9|7566.9|7571.5|7568.5|7569.9|7566.9|0
1702355100000|2023-12-12 04:25:00|7569.8|7566.8|7569.8|7566.8|7569.8|7566.8|7569.8|7566.8|0
1702355400000|2023-12-12 04:30:00|7571.5|7568.5|7569.8|7566.8|7571.5|7568.5|7569.8|7566.8|0
1702356300000|2023-12-12 04:45:00|7569.7|7566.7|7569.8|7566.8|7569.8|7566.8|7569.7|7566.7|0
1702356600000|2023-12-12 04:50:00|7569.7|7566.7|7571.4|7568.4|7571.4|7568.4|7569.7|7566.7|0
1702356900000|2023-12-12 04:55:00|7571.3|7568.3|7571.3|7568.3|7571.4|7568.4|7570.5|7567.5|0
1702357200000|2023-12-12 05:00:00|7571.4|7568.4|7571.4|7568.4|7571.4|7568.4|7571.3|7568.3|0
1702357500000|2023-12-12 05:05:00|7571.3|7568.3|7571.4|7568.4|7571.4|7568.4|7571.3|7568.3|0
1702357800000|2023-12-12 05:10:00|7571.3|7568.3|7571.4|7568.4|7571.4|7568.4|7571.3|7568.3|0
1702358100000|2023-12-12 05:15:00|7569.8|7566.8|7569.8|7566.8|7571.4|7568.4|7569.8|7566.8|0
1702358400000|2023-12-12 05:20:00|7571.4|7568.4|7569.8|7566.8|7571.4|7568.4|7569.8|7566.8|0
1702358700000|2023-12-12 05:25:00|7571.5|7568.5|7571.5|7568.5|7571.5|7568.5|7571.4|7568.4|0
1702359000000|2023-12-12 05:30:00|7571.4|7568.4|7569.8|7566.8|7571.5|7568.5|7569.8|7566.8|0
1702359300000|2023-12-12 05:35:00|7570.6|7567.6|7572.6|7569.6|7573.4|7570.4|7570.6|7567.6|0
1702359600000|2023-12-12 05:40:00|7573.4|7570.4|7573.5|7570.5|7573.5|7570.5|7572.6|7569.6|0
1702359900000|2023-12-12 05:45:00|7571.9|7568.9|7571.8|7568.8|7573.5|7570.5|7571.8|7568.8|0
1702360800000|2023-12-12 06:00:00|7570.2|7567.2|7570.2|7567.2|7571.8|7568.8|7570.2|7567.2|0
1702361100000|2023-12-12 06:05:00|7570.1|7567.1|7570.1|7567.1|7571.7|7568.7|7568.5|7565.5|0
1702361400000|2023-12-12 06:10:00|7571.7|7568.7|7570.1|7567.1|7571.7|7568.7|7570.1|7567.1|0
1702362000000|2023-12-12 06:20:00|7570.9|7567.9|7570.1|7567.1|7571.8|7568.8|7570.1|7567.1|0
1702362300000|2023-12-12 06:25:00|7568.5|7565.5|7568.5|7565.5|7570.1|7567.1|7568.5|7565.5|0
1702362600000|2023-12-12 06:30:00|7568.4|7565.4|7569.9|7566.9|7570.1|7567.1|7568.4|7565.4|0
1702362900000|2023-12-12 06:35:00|7568.3|7565.3|7569.9|7566.9|7569.9|7566.9|7566.7|7563.7|0
1702363200000|2023-12-12 06:40:00|7570|7567|7570|7567|7570|7567|7570|7567|0
1702363500000|2023-12-12 06:45:00|7571.6|7568.6|7571.6|7568.6|7571.6|7568.6|7570|7567|0
1702363800000|2023-12-12 06:50:00|7570|7567|7569|7566|7570|7567|7569|7566|0
1702364100000|2023-12-12 06:55:00|7570.6|7567.6|7569.6|7566.6|7570.6|7567.6|7568|7565|0
1702364400000|2023-12-12 07:00:00|7570.1|7566.1|7570.4|7568.4|7570.4|7568.4|7561.6|7559.6|394
1702364700000|2023-12-12 07:05:00|7570.6|7568.6|7575.4|7573.4|7575.4|7573.4|7570.6|7568.6|462
1702365000000|2023-12-12 07:10:00|7575.1|7573.1|7575.6|7573.6|7575.9|7573.9|7573.4|7571.4|197
1702365300000|2023-12-12 07:15:00|7575.9|7573.9|7577.6|7575.6|7578.9|7576.9|7575.9|7573.9|144
1702365600000|2023-12-12 07:20:00|7577.9|7575.9|7577.1|7575.1|7578.6|7576.6|7575.9|7573.9|124
1702365900000|2023-12-12 07:25:00|7577.4|7575.4|7576.4|7574.4|7577.9|7575.9|7575.6|7573.6|98
1702366200000|2023-12-12 07:30:00|7576.9|7574.9|7575.9|7573.9|7578.4|7576.4|7575.6|7573.6|113
1702366500000|2023-12-12 07:35:00|7576.1|7574.1|7576.9|7574.9|7578.6|7576.6|7575.4|7573.4|2128
1702366800000|2023-12-12 07:40:00|7576.6|7574.6|7576.4|7574.4|7576.9|7574.9|7575.4|7573.4|149
1702367100000|2023-12-12 07:45:00|7576.6|7574.6|7582.1|7580.1|7582.6|7580.6|7576.6|7574.6|860
1702367400000|2023-12-12 07:50:00|7582.4|7580.4|7581.6|7579.6|7583.6|7581.6|7580.4|7578.4|242
1702367700000|2023-12-12 07:55:00|7581.4|7579.4|7560.1|7558.1|7581.9|7579.9|7560.1|7558.1|1095
1702368000000|2023-12-12 08:00:00|7559.6|7558.6|7566.6|7565.6|7569.9|7568.9|7555.4|7554.4|2253
1702368300000|2023-12-12 08:05:00|7566.4|7565.4|7572.6|7571.6|7575.6|7574.6|7563.6|7562.6|3293
1702368600000|2023-12-12 08:10:00|7572.9|7571.9|7578.1|7577.1|7578.4|7577.4|7570.1|7569.1|612
1702368900000|2023-12-12 08:15:00|7577.9|7576.9|7566.9|7565.9|7579.4|7578.4|7566.9|7565.9|419
1702369200000|2023-12-12 08:20:00|7566.6|7565.6|7572.1|7571.1|7572.1|7571.1|7566.4|7565.4|375
1702369500000|2023-12-12 08:25:00|7572.6|7571.6|7566.4|7565.4|7574.6|7573.6|7563.6|7562.6|591
1702369800000|2023-12-12 08:30:00|7566.6|7565.6|7564.1|7563.1|7567.9|7566.9|7560.6|7559.6|761
1702370100000|2023-12-12 08:35:00|7563.6|7562.6|7566.1|7565.1|7566.6|7565.6|7561.6|7560.6|239
1702370400000|2023-12-12 08:40:00|7566.5|7565.5|7564|7563|7567.5|7566.5|7562|7561|3381
1702370700000|2023-12-12 08:45:00|7564.3|7563.3|7565.3|7564.3|7566.3|7565.3|7564.3|7563.3|100
1702371000000|2023-12-12 08:50:00|7566.5|7565.5|7566.3|7565.3|7566.8|7565.8|7566.3|7565.3|9
1702371300000|2023-12-12 08:55:00|7562|7561|7564.3|7563.3|7566.8|7565.8|7561.8|7560.8|212
1702371600000|2023-12-12 09:00:00|7564|7563|7570.5|7569.5|7572.3|7571.3|7562.3|7561.3|360
1702371900000|2023-12-12 09:05:00|7570.8|7569.8|7564.3|7563.3|7570.8|7569.8|7563.8|7562.8|209
1702372200000|2023-12-12 09:10:00|7564|7563|7569|7568|7569.5|7568.5|7562.8|7561.8|470
1702372500000|2023-12-12 09:15:00|7569.3|7568.3|7573|7572|7574.3|7573.3|7569|7568|228
1702372800000|2023-12-12 09:20:00|7573.3|7572.3|7576.8|7575.8|7576.8|7575.8|7571.3|7570.3|420
1702373100000|2023-12-12 09:25:00|7576.5|7575.5|7575|7574|7578.3|7577.3|7573.8|7572.8|210
1702373400000|2023-12-12 09:30:00|7574.8|7573.8|7568.8|7567.8|7575|7574|7568.3|7567.3|1753
1702373700000|2023-12-12 09:35:00|7568.5|7567.5|7573.5|7572.5|7574.5|7573.5|7567.5|7566.5|219
1702374000000|2023-12-12 09:40:00|7573.8|7572.8|7580.3|7579.3|7581|7580|7573.8|7572.8|154
1702374300000|2023-12-12 09:45:00|7580|7579|7580.5|7579.5|7583|7582|7579.3|7578.3|218
1702374600000|2023-12-12 09:50:00|7580.3|7579.3|7583|7582|7583|7582|7578.5|7577.5|139
1702374900000|2023-12-12 09:55:00|7582.8|7581.8|7580|7579|7582.8|7581.8|7579.3|7578.3|201
1702375200000|2023-12-12 10:00:00|7579.3|7578.3|7574|7573|7580|7579|7573|7572|1398
1702375500000|2023-12-12 10:05:00|7573.5|7572.5|7570.5|7569.5|7573.8|7572.8|7570.5|7569.5|413
1702375800000|2023-12-12 10:10:00|7570.3|7569.3|7571.3|7570.3|7573.5|7572.5|7569.8|7568.8|192
1702376100000|2023-12-12 10:15:00|7571.5|7570.5|7570.5|7569.5|7573|7572|7569.8|7568.8|225
1702376400000|2023-12-12 10:20:00|7570.3|7569.3|7566.3|7565.3|7570.8|7569.8|7566.3|7565.3|424
1702376700000|2023-12-12 10:25:00|7566|7565|7564.8|7563.8|7567.8|7566.8|7564.3|7563.3|269
1702377000000|2023-12-12 10:30:00|7565|7564|7565|7564|7565.8|7564.8|7563|7562|6073
1702377300000|2023-12-12 10:35:00|7564.8|7563.8|7560.3|7559.3|7565|7564|7560.3|7559.3|721
1702377600000|2023-12-12 10:40:00|7560|7559|7559|7558|7560.8|7559.8|7557.5|7556.5|649
1702377900000|2023-12-12 10:45:00|7559.3|7558.3|7556|7555|7559.5|7558.5|7555.3|7554.3|7661
1702378200000|2023-12-12 10:50:00|7556.3|7555.3|7553.8|7552.8|7556.5|7555.5|7553.8|7552.8|620
1702378500000|2023-12-12 10:55:00|7553.5|7552.5|7549.8|7548.8|7555.3|7554.3|7549.8|7548.8|2337
1702378800000|2023-12-12 11:00:00|7550.3|7549.3|7556.3|7555.3|7557|7556|7549.5|7548.5|403
1702379100000|2023-12-12 11:05:00|7556.5|7555.5|7557.8|7556.8|7558.3|7557.3|7555|7554|4957
1702379400000|2023-12-12 11:10:00|7557.5|7556.5|7557.8|7556.8|7560|7559|7556|7555|293
1702379700000|2023-12-12 11:15:00|7557.5|7556.5|7557.3|7556.3|7559.3|7558.3|7556.8|7555.8|394
1702380000000|2023-12-12 11:20:00|7557.5|7556.5|7557.8|7556.8|7559.8|7558.8|7554.8|7553.8|392
1702380300000|2023-12-12 11:25:00|7557.5|7556.5|7558.5|7557.5|7559.3|7558.3|7557.5|7556.5|211
1702380600000|2023-12-12 11:30:00|7558.8|7557.8|7561.8|7560.8|7562.3|7561.3|7558.3|7557.3|178
1702380900000|2023-12-12 11:35:00|7562|7561|7561.5|7560.5|7562.8|7561.8|7558.8|7557.8|239
1702381200000|2023-12-12 11:40:00|7561.8|7560.8|7557.3|7556.3|7562.5|7561.5|7557.3|7556.3|240
1702381500000|2023-12-12 11:45:00|7557.5|7556.5|7556.3|7555.3|7559.3|7558.3|7555.8|7554.8|269
1702381800000|2023-12-12 11:50:00|7556|7555|7558.5|7557.5|7559|7558|7553.8|7552.8|272
1702382100000|2023-12-12 11:55:00|7558.3|7557.3|7554.5|7553.5|7559.8|7558.8|7554.5|7553.5|179
1702382400000|2023-12-12 12:00:00|7554.3|7553.3|7558.8|7557.8|7558.8|7557.8|7553.3|7552.3|1405
1702382700000|2023-12-12 12:05:00|7558.5|7557.5|7555.3|7554.3|7559.8|7558.8|7555.3|7554.3|3919
1702383000000|2023-12-12 12:10:00|7555.5|7554.5|7555.3|7554.3|7556.3|7555.3|7554.8|7553.8|1084
1702383300000|2023-12-12 12:15:00|7555|7554|7558|7557|7559|7558|7554.8|7553.8|243
1702383600000|2023-12-12 12:20:00|7558.3|7557.3|7560.5|7559.5|7560.8|7559.8|7556.3|7555.3|186
1702383900000|2023-12-12 12:25:00|7560.8|7559.8|7558.8|7557.8|7560.8|7559.8|7556.8|7555.8|184
1702384200000|2023-12-12 12:30:00|7558.5|7557.5|7561.3|7560.3|7562.8|7561.8|7558.3|7557.3|3127
1702384500000|2023-12-12 12:35:00|7560.8|7559.8|7557|7556|7561.8|7560.8|7556.8|7555.8|1143
1702384800000|2023-12-12 12:40:00|7557.3|7556.3|7558.3|7557.3|7559.6|7558.6|7555.8|7554.8|176
1702385100000|2023-12-12 12:45:00|7558.6|7557.6|7557.6|7556.6|7559.6|7558.6|7556.1|7555.1|145
1702385400000|2023-12-12 12:50:00|7557.3|7556.3|7554.8|7553.8|7557.8|7556.8|7554.3|7553.3|176
1702385700000|2023-12-12 12:55:00|7554.6|7553.6|7555.6|7554.6|7556.3|7555.3|7553.6|7552.6|210
1702386000000|2023-12-12 13:00:00|7555.1|7554.1|7562.1|7561.1|7562.3|7561.3|7555.1|7554.1|1212
1702386300000|2023-12-12 13:05:00|7561.8|7560.8|7565.6|7564.6|7565.8|7564.8|7561.1|7560.1|243
1702386600000|2023-12-12 13:10:00|7565.3|7564.3|7566.6|7565.6|7567.1|7566.1|7562.1|7561.1|288
1702386900000|2023-12-12 13:15:00|7566.3|7565.3|7568.1|7567.1|7569.6|7568.6|7564.6|7563.6|2811
1702387200000|2023-12-12 13:20:00|7568.3|7567.3|7572.6|7571.6|7573.1|7572.1|7568.1|7567.1|373
1702387500000|2023-12-12 13:25:00|7572.3|7571.3|7574.3|7573.3|7574.8|7573.8|7569.3|7568.3|484
1702387800000|2023-12-12 13:30:00|7574.1|7573.1|7559.3|7558.3|7578.8|7577.8|7558.6|7557.6|1120
1702388100000|2023-12-12 13:35:00|7559.6|7558.6|7559.6|7558.6|7563.3|7562.3|7558.3|7557.3|438
1702388400000|2023-12-12 13:40:00|7559.8|7558.8|7551.1|7550.1|7560.1|7559.1|7550.6|7549.6|456
1702388700000|2023-12-12 13:45:00|7551.3|7550.3|7554.8|7553.8|7556.6|7555.6|7548.6|7547.6|397
1702389000000|2023-12-12 13:50:00|7554.6|7553.6|7549.6|7548.6|7558.6|7557.6|7549.3|7548.3|257
1702389300000|2023-12-12 13:55:00|7549.8|7548.8|7549.6|7548.6|7553.8|7552.8|7548.8|7547.8|312
1702389600000|2023-12-12 14:00:00|7549.8|7548.8|7550.6|7549.6|7551.1|7550.1|7548.3|7547.3|354
1702389900000|2023-12-12 14:05:00|7550.8|7549.8|7556.3|7555.3|7556.6|7555.6|7550.6|7549.6|275
1702390200000|2023-12-12 14:10:00|7556.1|7555.1|7554.8|7553.8|7557.6|7556.6|7552.6|7551.6|182
1702390500000|2023-12-12 14:15:00|7554.6|7553.6|7550.8|7549.8|7556.1|7555.1|7550.6|7549.6|297
1702390800000|2023-12-12 14:20:00|7551.1|7550.1|7551.6|7550.6|7553.3|7552.3|7549.1|7548.1|807
1702391100000|2023-12-12 14:25:00|7551.8|7550.8|7552.3|7551.3|7552.6|7551.6|7550.1|7549.1|621
1702391400000|2023-12-12 14:30:00|7552.1|7551.1|7545.6|7544.6|7553.6|7552.6|7544.3|7543.3|793
1702391700000|2023-12-12 14:35:00|7545.3|7544.3|7542.8|7541.8|7546.6|7545.6|7542.6|7541.6|595
1702392000000|2023-12-12 14:40:00|7543.1|7542.1|7545.1|7544.1|7547.3|7546.3|7543.1|7542.1|413
1702392300000|2023-12-12 14:45:00|7544.8|7543.8|7553.8|7552.8|7554.1|7553.1|7544.3|7543.3|598
1702392600000|2023-12-12 14:50:00|7554.1|7553.1|7557.1|7556.1|7559.1|7558.1|7553.3|7552.3|930
1702392900000|2023-12-12 14:55:00|7556.8|7555.8|7558.1|7557.1|7561.6|7560.6|7556.8|7555.8|410
1702393200000|2023-12-12 15:00:00|7557.8|7556.8|7562.8|7561.8|7563.1|7562.1|7557.3|7556.3|414
1702393500000|2023-12-12 15:05:00|7562.6|7561.6|7561.6|7560.6|7564.1|7563.1|7559.1|7558.1|418
1702393800000|2023-12-12 15:10:00|7561.3|7560.3|7557.3|7556.3|7562.3|7561.3|7555.3|7554.3|302
1702394100000|2023-12-12 15:15:00|7557|7556|7556.8|7555.8|7559.3|7558.3|7555.5|7554.5|379
1702394400000|2023-12-12 15:20:00|7556.5|7555.5|7557.3|7556.3|7557.8|7556.8|7555.3|7554.3|1689
1702394700000|2023-12-12 15:25:00|7557.5|7556.5|7559.5|7558.5|7560.8|7559.8|7556.5|7555.5|1029
1702395000000|2023-12-12 15:30:00|7559.3|7558.3|7561.3|7560.3|7561.3|7560.3|7558.3|7557.3|315
1702395300000|2023-12-12 15:35:00|7561|7560|7561.5|7560.5|7562.5|7561.5|7559.8|7558.8|276
1702395600000|2023-12-12 15:40:00|7561.3|7560.3|7560.8|7559.8|7563.5|7562.5|7559.5|7558.5|301
1702395900000|2023-12-12 15:45:00|7560.5|7559.5|7557.8|7556.8|7563.3|7562.3|7557.5|7556.5|453
1702396200000|2023-12-12 15:50:00|7557.3|7556.3|7555.3|7554.3|7559.3|7558.3|7554.8|7553.8|1374
1702396500000|2023-12-12 15:55:00|7555|7554|7557.3|7556.3|7558.3|7557.3|7554.5|7553.5|647
1702396800000|2023-12-12 16:00:00|7556.8|7555.8|7554.8|7553.8|7556.8|7555.8|7554.3|7553.3|401
1702397100000|2023-12-12 16:05:00|7555|7554|7553.8|7552.8|7556.3|7555.3|7552.3|7551.3|2441
1702397400000|2023-12-12 16:10:00|7553.5|7552.5|7549.8|7548.8|7553.8|7552.8|7549.3|7548.3|937
1702397700000|2023-12-12 16:15:00|7549.3|7548.3|7548|7547|7549.8|7548.8|7547.5|7546.5|461
1702398000000|2023-12-12 16:20:00|7548.3|7547.3|7549.3|7548.3|7549.5|7548.5|7546.8|7545.8|600
1702398300000|2023-12-12 16:25:00|7548.8|7547.8|7547.5|7546.5|7549.3|7548.3|7546.8|7545.8|1121
1702398600000|2023-12-12 16:30:00|7548.3|7546.3|7545.3|7543.3|7553.3|7551.3|7545.3|7543.3|3095
1702398900000|2023-12-12 16:35:00|7545|7543|7549.8|7547.8|7551.3|7549.3|7545|7543|1424
1702399200000|2023-12-12 16:40:00|7549.5|7547.5|7548|7546|7550.8|7548.8|7546.8|7544.8|437
1702399500000|2023-12-12 16:45:00|7548.3|7546.3|7551.8|7549.8|7551.8|7549.8|7548.3|7546.3|250
1702399800000|2023-12-12 16:50:00|7552|7550|7551.3|7549.3|7552.3|7550.3|7550.5|7548.5|314
1702400100000|2023-12-12 16:55:00|7551|7549|7549.8|7547.8|7551|7549|7548.5|7546.5|182
1702400400000|2023-12-12 17:00:00|7549.3|7547.3|7548.8|7546.8|7549.8|7547.8|7548.5|7546.5|2126
1702400700000|2023-12-12 17:05:00|7548.5|7546.5|7544.3|7542.3|7549.3|7547.3|7544|7542|217
1702401000000|2023-12-12 17:10:00|7544|7542|7546.3|7544.3|7546.3|7544.3|7543.8|7541.8|154
1702401300000|2023-12-12 17:15:00|7546.5|7544.5|7547.8|7545.8|7548.3|7546.3|7545.8|7543.8|67
1702401600000|2023-12-12 17:20:00|7548|7546|7548.3|7546.3|7549|7547|7547.5|7545.5|55
1702401900000|2023-12-12 17:25:00|7548|7546|7548.3|7546.3|7548.8|7546.8|7547.3|7545.3|36
1702402200000|2023-12-12 17:30:00|7548|7546|7550.3|7548.3|7551.5|7549.5|7547.8|7545.8|1159
1702402500000|2023-12-12 17:35:00|7550.5|7548.5|7548.5|7546.5|7550.8|7548.8|7548.3|7546.3|67
1702402800000|2023-12-12 17:40:00|7548.8|7546.8|7547.5|7545.5|7549.3|7547.3|7547.3|7545.3|77
1702403100000|2023-12-12 17:45:00|7547.8|7545.8|7546.3|7544.3|7548.8|7546.8|7546|7544|1650
1702403400000|2023-12-12 17:50:00|7546.5|7544.5|7545.8|7543.8|7546.5|7544.5|7545.3|7543.3|60
1702403700000|2023-12-12 17:55:00|7545.5|7543.5|7546.5|7544.5|7546.8|7544.8|7545.3|7543.3|1200
1702404000000|2023-12-12 18:00:00|7546.3|7544.3|7549.3|7547.3|7549.5|7547.5|7544.8|7542.8|124
1702404300000|2023-12-12 18:05:00|7549|7547|7549.5|7547.5|7549.8|7547.8|7546.8|7544.8|62
1702404600000|2023-12-12 18:10:00|7549.8|7547.8|7549.8|7547.8|7550.3|7548.3|7548.8|7546.8|42
1702404900000|2023-12-12 18:15:00|7549.3|7547.3|7549.8|7547.8|7550.3|7548.3|7549.3|7547.3|41
1702405200000|2023-12-12 18:20:00|7549.5|7547.5|7549.5|7547.5|7549.8|7547.8|7547.8|7545.8|21
1702405500000|2023-12-12 18:25:00|7549.8|7547.8|7551|7549|7551.3|7549.3|7549.3|7547.3|37
1702405800000|2023-12-12 18:30:00|7551.3|7549.3|7553.3|7551.3|7554.3|7552.3|7551|7549|124
1702406100000|2023-12-12 18:35:00|7553.5|7551.5|7553.3|7551.3|7553.8|7551.8|7552.3|7550.3|90
1702406400000|2023-12-12 18:40:00|7553.5|7551.5|7554.3|7552.3|7554.3|7552.3|7552.8|7550.8|35
1702406700000|2023-12-12 18:45:00|7554.5|7552.5|7554.8|7552.8|7554.8|7552.8|7553.8|7551.8|8
1702407000000|2023-12-12 18:50:00|7554.5|7552.5|7556|7554|7556.5|7554.5|7554.3|7552.3|38
1702407300000|2023-12-12 18:55:00|7555.8|7553.8|7556|7554|7556.3|7554.3|7554.8|7552.8|30
1702407600000|2023-12-12 19:00:00|7556.3|7554.3|7554.3|7552.3|7556.8|7554.8|7553.8|7551.8|74
1702407900000|2023-12-12 19:05:00|7554|7552|7554.5|7552.5|7555.5|7553.5|7553.8|7551.8|14
1702408200000|2023-12-12 19:10:00|7554.8|7552.8|7554.3|7552.3|7554.8|7552.8|7553.8|7551.8|20
1702408500000|2023-12-12 19:15:00|7554|7552|7555|7553|7555.3|7553.3|7554|7552|9
1702408800000|2023-12-12 19:20:00|7555.3|7553.3|7555.8|7553.8|7555.8|7553.8|7555.3|7553.3|3
1702409100000|2023-12-12 19:25:00|7556.3|7554.3|7556.8|7554.8|7556.8|7554.8|7556|7554|21
1702409400000|2023-12-12 19:30:00|7557|7555|7557.5|7555.5|7557.8|7555.8|7557|7555|12
1702409700000|2023-12-12 19:35:00|7557.8|7555.8|7557.3|7555.3|7557.8|7555.8|7557.3|7555.3|41
1702410000000|2023-12-12 19:40:00|7557.5|7555.5|7556.8|7554.8|7557.5|7555.5|7556.5|7554.5|30
1702410300000|2023-12-12 19:45:00|7557|7555|7557.8|7555.8|7559.8|7557.8|7557|7555|37
1702410600000|2023-12-12 19:50:00|7558|7556|7558|7556|7559|7557|7558|7556|15
1702410900000|2023-12-12 19:55:00|7558.3|7556.3|7559.5|7557.5|7560.3|7558.3|7558.3|7556.3|28
1702411200000|2023-12-12 20:00:00|7559.8|7557.8|7561.3|7559.3|7561.3|7559.3|7559|7557|75
1702411500000|2023-12-12 20:05:00|7561.8|7559.8|7563|7561|7563.8|7561.8|7561.8|7559.8|77
1702411800000|2023-12-12 20:10:00|7563.3|7561.3|7562|7560|7563.3|7561.3|7561.5|7559.5|44
1702412100000|2023-12-12 20:15:00|7561.8|7559.8|7561|7559|7562.5|7560.5|7561|7559|56
1702412400000|2023-12-12 20:20:00|7560.8|7558.8|7561.5|7559.5|7561.8|7559.8|7560.5|7558.5|61
1702412700000|2023-12-12 20:25:00|7561.3|7559.3|7561.8|7559.8|7561.8|7559.8|7561.3|7559.3|32
1702413000000|2023-12-12 20:30:00|7561.5|7559.5|7558.5|7556.5|7561.8|7559.8|7558.5|7556.5|46
1702413300000|2023-12-12 20:35:00|7558.3|7556.3|7555.3|7553.3|7558.3|7556.3|7554.8|7552.8|49
1702413600000|2023-12-12 20:40:00|7555|7553|7555.3|7553.3|7555.5|7553.5|7554.8|7552.8|103
1702413900000|2023-12-12 20:45:00|7555|7553|7554.8|7552.8|7556.3|7554.3|7554.3|7552.3|95
1702414200000|2023-12-12 20:50:00|7555|7553|7554.5|7552.5|7556.5|7554.5|7553.3|7551.3|118
1702414500000|2023-12-12 20:55:00|7554.8|7552.8|7560.3|7558.3|7562.5|7560.5|7554.8|7552.8|307
1702414800000|2023-12-12 21:00:00|7560.9|7556.9|7563.2|7559.2|7563.7|7559.7|7558.1|7554.1|25101
1702415100000|2023-12-12 21:05:00|7563.4|7559.4|7563.2|7559.2|7564.1|7560.1|7562.9|7558.9|0
1702415400000|2023-12-12 21:10:00|7563.1|7559.1|7563.4|7559.4|7564.1|7560.1|7562.8|7558.8|0
1702415700000|2023-12-12 21:15:00|7563.5|7559.5|7564.6|7560.6|7565|7561|7563.5|7559.5|0
1702416000000|2023-12-12 21:20:00|7564.8|7560.8|7564.1|7560.1|7565|7561|7564.1|7560.1|0
1702416300000|2023-12-12 21:25:00|7564.2|7560.2|7564.6|7560.6|7565|7561|7564.2|7560.2|0
1702416600000|2023-12-12 21:30:00|7565|7561|7565|7561|7565.5|7561.5|7564.8|7560.8|0
1702416900000|2023-12-12 21:35:00|7565.5|7561.5|7565|7561|7565.5|7561.5|7565|7561|0
1702417200000|2023-12-12 21:40:00|7565.5|7561.5|7565|7561|7565.5|7561.5|7565|7561|0
1702417500000|2023-12-12 21:45:00|7565.1|7561.1|7564.1|7560.1|7565.1|7561.1|7564.1|7560.1|0
1702417800000|2023-12-12 21:50:00|7564.6|7560.6|7564.6|7560.6|7564.6|7560.6|7564.1|7560.1|0
1702418100000|2023-12-12 21:55:00|7564.8|7560.8|7564.4|7560.4|7564.8|7560.8|7563.9|7559.9|0
1702418400000|2023-12-12 22:00:00|7564.3|7560.3|7564.4|7560.4|7564.4|7560.4|7564.3|7560.3|0
1702418700000|2023-12-12 22:05:00|7564.7|7560.7|7564.3|7560.3|7564.7|7560.7|7564.3|7560.3|0
1702419000000|2023-12-12 22:10:00|7564.2|7560.2|7563.9|7559.9|7564.2|7560.2|7563.9|7559.9|0
1702419300000|2023-12-12 22:15:00|7563.8|7559.8|7563.7|7559.7|7563.9|7559.9|7563.6|7559.6|0
1702419600000|2023-12-12 22:20:00|7564.1|7560.1|7563.7|7559.7|7564.4|7560.4|7563.7|7559.7|0
1702419900000|2023-12-12 22:25:00|7563.6|7559.6|7563.5|7559.5|7563.7|7559.7|7563.5|7559.5|0
1702420200000|2023-12-12 22:30:00|7563.6|7559.6|7563.6|7559.6|7563.6|7559.6|7563.4|7559.4|0
1702420500000|2023-12-12 22:35:00|7563.5|7559.5|7563.6|7559.6|7563.6|7559.6|7563.5|7559.5|0
1702420800000|2023-12-12 22:40:00|7564.4|7560.4|7563.7|7559.7|7564.4|7560.4|7563.7|7559.7|0
1702421100000|2023-12-12 22:45:00|7563.9|7559.9|7564.1|7560.1|7564.1|7560.1|7563.9|7559.9|0
1702421400000|2023-12-12 22:50:00|7564|7560|7563.9|7559.9|7564.2|7560.2|7563.7|7559.7|0
1702421700000|2023-12-12 22:55:00|7564.1|7560.1|7564.4|7560.4|7564.4|7560.4|7563.7|7559.7|0
1702422000000|2023-12-12 23:00:00|7563.9|7559.9|7568.2|7564.2|7568.8|7564.8|7563.5|7559.5|0
1702422300000|2023-12-12 23:05:00|7568.4|7564.4|7569.4|7565.4|7569.4|7565.4|7567.9|7563.9|0
1702422600000|2023-12-12 23:10:00|7569.7|7565.7|7569|7565|7569.9|7565.9|7568.7|7564.7|0
1702422900000|2023-12-12 23:15:00|7568.9|7564.9|7568.2|7564.2|7569|7565|7567.3|7563.3|0
1702423200000|2023-12-12 23:20:00|7568.7|7564.7|7566.5|7562.5|7568.7|7564.7|7566.2|7562.2|0
1702423500000|2023-12-12 23:25:00|7566.9|7562.9|7567.7|7563.7|7567.7|7563.7|7566.5|7562.5|0
1702423800000|2023-12-12 23:30:00|7567.4|7563.4|7568.2|7564.2|7568.4|7564.4|7567.4|7563.4|0
1702424100000|2023-12-12 23:35:00|7567.9|7563.9|7568.2|7564.2|7568.5|7564.5|7567.7|7563.7|0
1702424400000|2023-12-12 23:40:00|7567.9|7563.9|7568.2|7564.2|7568.6|7564.6|7567.7|7563.7|0
1702424700000|2023-12-12 23:45:00|7568.6|7564.6|7568.2|7564.2|7568.6|7564.6|7567.7|7563.7|0
1702425000000|2023-12-12 23:50:00|7568.4|7564.4|7569.4|7565.4|7569.4|7565.4|7568.2|7564.2|0
1702425300000|2023-12-12 23:55:00|7569.5|7565.5|7569.7|7565.7|7570.2|7566.2|7569.4|7565.4|0
1702425600000|2023-12-13 00:00:00|7569.4|7565.4|7569.4|7565.4|7569.7|7565.7|7568.5|7564.5|0
1702425900000|2023-12-13 00:05:00|7569|7565|7570.7|7566.7|7570.7|7566.7|7569|7565|0
1702426200000|2023-12-13 00:10:00|7570.5|7566.5|7569.5|7565.5|7571.2|7567.2|7569.5|7565.5|0
1702426500000|2023-12-13 00:15:00|7569.4|7565.4|7563.7|7560.7|7569.5|7566.4|7562.1|7559.1|0
1702427400000|2023-12-13 00:30:00|7565.3|7562.3|7562|7559|7565.3|7562.3|7562|7559|0
1702427700000|2023-12-13 00:35:00|7560|7557|7561.7|7558.7|7561.7|7558.7|7560|7557|0
1702428000000|2023-12-13 00:40:00|7559.7|7556.7|7561.3|7558.3|7561.3|7558.3|7559.7|7556.7|0
1702428600000|2023-12-13 00:50:00|7559.7|7556.7|7559.7|7556.7|7559.7|7556.7|7559.7|7556.7|0
1702428900000|2023-12-13 00:55:00|7558.1|7555.1|7559.7|7556.7|7559.7|7556.7|7558|7555|0
1702429200000|2023-12-13 01:00:00|7559.6|7556.6|7559.6|7556.6|7559.7|7556.7|7558|7555|0
1702429500000|2023-12-13 01:05:00|7559.7|7556.7|7561.3|7558.3|7561.3|7558.3|7559.6|7556.6|0
1702429800000|2023-12-13 01:10:00|7561.2|7558.2|7559.2|7556.2|7561.2|7558.2|7559.1|7556.1|0
1702430100000|2023-12-13 01:15:00|7557.5|7554.5|7559.2|7556.2|7559.2|7556.2|7557.5|7554.5|0
1702430400000|2023-12-13 01:20:00|7559.1|7556.1|7557.2|7554.2|7559.2|7556.2|7557.2|7554.2|0
1702430700000|2023-12-13 01:25:00|7558|7555|7557.2|7554.2|7558.9|7555.9|7557.2|7554.2|0
1702431000000|2023-12-13 01:30:00|7558.8|7555.8|7557.2|7554.2|7558.8|7555.8|7557.2|7554.2|0
1702431600000|2023-12-13 01:40:00|7554|7551|7554|7551|7554|7551|7554|7551|0
1702431900000|2023-12-13 01:45:00|7552.4|7549.4|7547.5|7544.5|7552.4|7549.4|7547.5|7544.5|0
1702432200000|2023-12-13 01:50:00|7545.9|7542.9|7549.2|7546.2|7549.2|7546.2|7545.9|7542.9|0
1702432800000|2023-12-13 02:00:00|7550.8|7547.8|7550.8|7547.8|7550.8|7547.8|7549.2|7546.2|0
1702433100000|2023-12-13 02:05:00|7552.4|7549.4|7552.4|7549.4|7552.4|7549.4|7550.8|7547.8|0
1702433400000|2023-12-13 02:10:00|7550.8|7547.8|7552.5|7549.5|7554.1|7551.1|7550.8|7547.8|0
1702433700000|2023-12-13 02:15:00|7552.4|7549.4|7554.1|7551.1|7554.1|7551.1|7552.4|7549.4|0
1702434000000|2023-12-13 02:20:00|7552.5|7549.5|7552.5|7549.5|7552.5|7549.5|7552.5|7549.5|0
1702434300000|2023-12-13 02:25:00|7550.8|7547.8|7546|7543|7550.8|7547.8|7546|7543|0
1702434900000|2023-12-13 02:35:00|7544.4|7541.4|7545|7542|7546|7543|7544.3|7541.3|0
1702435200000|2023-12-13 02:40:00|7546.6|7543.6|7546.6|7543.6|7546.6|7543.6|7545|7542|0
1702435500000|2023-12-13 02:45:00|7546.7|7543.7|7546.7|7543.7|7546.7|7543.7|7546.6|7543.6|0
1702435800000|2023-12-13 02:50:00|7546.6|7543.6|7546.7|7543.7|7546.7|7543.7|7546.6|7543.6|0
1702436100000|2023-12-13 02:55:00|7546.6|7543.6|7546.6|7543.6|7546.7|7543.7|7545|7542|0
1702436400000|2023-12-13 03:00:00|7546.7|7543.7|7545|7542|7546.7|7543.7|7545|7542|0
1702437300000|2023-12-13 03:15:00|7543.4|7540.4|7542.4|7539.4|7543.4|7540.4|7540.8|7537.8|0
1702438200000|2023-12-13 03:30:00|7540.8|7537.8|7542.4|7539.4|7542.4|7539.4|7540.8|7537.8|0
1702438500000|2023-12-13 03:35:00|7540.8|7537.8|7540.8|7537.8|7540.8|7537.8|7540.8|7537.8|0
1702438800000|2023-12-13 03:40:00|7542.4|7539.4|7542.4|7539.4|7542.4|7539.4|7541.6|7538.6|0
1702439100000|2023-12-13 03:45:00|7540.8|7537.8|7540.8|7537.8|7542.4|7539.4|7540.8|7537.8|0
1702439400000|2023-12-13 03:50:00|7540.9|7537.9|7540.9|7537.9|7540.9|7537.9|7540.9|7537.9|0
1702439700000|2023-12-13 03:55:00|7540.8|7537.8|7540.8|7537.8|7540.8|7537.8|7540.8|7537.8|0
1702440000000|2023-12-13 04:00:00|7539.2|7536.2|7539.2|7536.2|7539.2|7536.2|7539.2|7536.2|0
1702440900000|2023-12-13 04:15:00|7537.6|7534.6|7537.6|7534.6|7537.6|7534.6|7537.6|7534.6|0
1702441200000|2023-12-13 04:20:00|7537.7|7534.7|7537.8|7534.8|7537.8|7534.8|7537.7|7534.7|0
1702441500000|2023-12-13 04:25:00|7537.7|7534.7|7537.7|7534.7|7537.7|7534.7|7537.7|7534.7|0
1702441800000|2023-12-13 04:30:00|7537.8|7534.8|7537.7|7534.7|7537.8|7534.8|7537.7|7534.7|0
1702442400000|2023-12-13 04:40:00|7539.3|7536.3|7537.7|7534.7|7539.3|7536.3|7537.7|7534.7|0
1702442700000|2023-12-13 04:45:00|7539.3|7536.3|7539.3|7536.3|7539.3|7536.3|7539.3|7536.3|0
1702443000000|2023-12-13 04:50:00|7539.6|7536.6|7539.9|7536.9|7539.9|7536.9|7539.6|7536.6|0
1702443900000|2023-12-13 05:05:00|7543.1|7540.1|7541.5|7538.5|7543.1|7540.1|7541.5|7538.5|0
1702444500000|2023-12-13 05:15:00|7541.6|7538.6|7541.6|7538.6|7541.6|7538.6|7541.6|7538.6|0
1702445400000|2023-12-13 05:30:00|7541.5|7538.5|7541.6|7538.6|7541.6|7538.6|7541.5|7538.5|0
1702445700000|2023-12-13 05:35:00|7541.8|7538.8|7542|7539|7542|7539|7541.8|7538.8|0
1702446000000|2023-12-13 05:40:00|7542.1|7539.1|7542.1|7539.1|7542.1|7539.1|7542.1|7539.1|0
1702446600000|2023-12-13 05:50:00|7540.5|7537.5|7538.6|7535.6|7540.5|7537.5|7538.5|7535.5|0
1702446900000|2023-12-13 05:55:00|7538.5|7535.5|7538.5|7535.5|7538.6|7535.6|7538.5|7535.5|0
1702447200000|2023-12-13 06:00:00|7538.6|7535.6|7538.6|7535.6|7538.6|7535.6|7538.6|7535.6|0
1702448100000|2023-12-13 06:15:00|7540.2|7537.2|7542.1|7539.1|7543.5|7540.5|7540.2|7537.2|0
1702448400000|2023-12-13 06:20:00|7543.7|7540.7|7542.2|7539.2|7543.7|7540.7|7542.1|7539.1|0
1702449000000|2023-12-13 06:30:00|7542.3|7539.3|7542.6|7539.6|7544.2|7541.2|7542.2|7539.2|0
1702449300000|2023-12-13 06:35:00|7542.7|7539.7|7542.7|7539.7|7542.7|7539.7|7542.7|7539.7|0
1702449600000|2023-12-13 06:40:00|7542.6|7539.6|7542.6|7539.6|7542.6|7539.6|7542.6|7539.6|0
1702449900000|2023-12-13 06:45:00|7542.7|7539.7|7539.4|7536.4|7542.7|7539.7|7539.4|7536.4|0
1702450200000|2023-12-13 06:50:00|7542.4|7539.4|7538.6|7535.6|7543.4|7540.4|7538.6|7535.6|0
1702450500000|2023-12-13 06:55:00|7540.6|7537.6|7545.2|7542.2|7546.2|7543.2|7540.6|7537.6|0
1702450800000|2023-12-13 07:00:00|7545.7|7541.7|7540.6|7538.6|7545.7|7543.4|7537.4|7535.4|637
1702451100000|2023-12-13 07:05:00|7541.1|7539.1|7549.1|7547.1|7549.1|7547.1|7540.1|7538.1|164
1702451400000|2023-12-13 07:10:00|7548.9|7546.9|7547.9|7545.9|7551.1|7549.1|7546.4|7544.4|107
1702451700000|2023-12-13 07:15:00|7548.1|7546.1|7547.9|7545.9|7550.9|7548.9|7547.6|7545.6|80
1702452000000|2023-12-13 07:20:00|7547.4|7545.4|7547.6|7545.6|7547.9|7545.9|7545.9|7543.9|144
1702452300000|2023-12-13 07:25:00|7547.9|7545.9|7544.6|7542.6|7547.9|7545.9|7542.4|7540.4|73
1702452600000|2023-12-13 07:30:00|7544.4|7542.4|7540.6|7538.6|7544.6|7542.6|7539.9|7537.9|211
1702452900000|2023-12-13 07:35:00|7540.4|7538.4|7541.9|7539.9|7543.4|7541.4|7540.4|7538.4|60
1702453200000|2023-12-13 07:40:00|7542.1|7540.1|7547.6|7545.6|7547.9|7545.9|7542.1|7540.1|167
1702453500000|2023-12-13 07:45:00|7547.9|7545.9|7548.1|7546.1|7549.6|7547.6|7547.1|7545.1|33
1702453800000|2023-12-13 07:50:00|7548.6|7546.6|7545.4|7543.4|7548.9|7546.9|7544.9|7542.9|31
1702454100000|2023-12-13 07:55:00|7545.6|7543.6|7538.6|7536.6|7545.9|7543.9|7538.6|7536.6|191
1702454400000|2023-12-13 08:00:00|7538.1|7537.1|7548.1|7547.1|7552.4|7551.4|7538.1|7537.1|1892
1702454700000|2023-12-13 08:05:00|7547.6|7546.6|7545.1|7544.1|7550.9|7549.9|7539.1|7538.1|3972
1702455000000|2023-12-13 08:10:00|7545.9|7544.9|7552.4|7551.4|7552.4|7551.4|7544.9|7543.9|578
1702455300000|2023-12-13 08:15:00|7552.1|7551.1|7558.9|7557.9|7559.1|7558.1|7550.1|7549.1|547
1702455600000|2023-12-13 08:20:00|7558.6|7557.6|7563.4|7562.4|7563.6|7562.6|7557.6|7556.6|727
1702455900000|2023-12-13 08:25:00|7563.6|7562.6|7561.9|7560.9|7565.9|7564.9|7561.4|7560.4|453
1702456200000|2023-12-13 08:30:00|7562.4|7561.4|7567.6|7566.6|7568.4|7567.4|7562.4|7561.4|365
1702456500000|2023-12-13 08:35:00|7567.4|7566.4|7568.9|7567.9|7571.9|7570.9|7567.4|7566.4|439
1702456800000|2023-12-13 08:40:00|7568.5|7567.5|7563|7562|7569|7568|7562.5|7561.5|412
1702457100000|2023-12-13 08:45:00|7563.2|7562.2|7566.5|7565.5|7566.5|7565.5|7561.5|7560.5|429
1702457400000|2023-12-13 08:50:00|7566.2|7565.2|7569.5|7568.5|7569.5|7568.5|7563.2|7562.2|1274
1702457700000|2023-12-13 08:55:00|7569.7|7568.7|7579|7578|7579|7578|7569.7|7568.7|753
1702458000000|2023-12-13 09:00:00|7578.7|7577.7|7570.2|7569.2|7579.7|7578.7|7570.2|7569.2|549
1702458300000|2023-12-13 09:05:00|7570.5|7569.5|7573.5|7572.5|7574.5|7573.5|7569.2|7568.2|208
1702458600000|2023-12-13 09:10:00|7573.7|7572.7|7566.5|7565.5|7573.7|7572.7|7564|7563|4939
1702458900000|2023-12-13 09:15:00|7566.7|7565.7|7567.7|7566.7|7568.7|7567.7|7565.2|7564.2|853
1702459200000|2023-12-13 09:20:00|7567.5|7566.5|7571.5|7570.5|7571.5|7570.5|7567|7566|208
1702459500000|2023-12-13 09:25:00|7571.7|7570.7|7568.7|7567.7|7572.7|7571.7|7568|7567|229
1702459800000|2023-12-13 09:30:00|7568.5|7567.5|7572.2|7571.2|7572.2|7571.2|7567.5|7566.5|225
1702460100000|2023-12-13 09:35:00|7572|7571|7568|7567|7574.2|7573.2|7567.7|7566.7|206
1702460400000|2023-12-13 09:40:00|7568.2|7567.2|7569.2|7568.2|7570.5|7569.5|7567.2|7566.2|135
1702460700000|2023-12-13 09:45:00|7569|7568|7573.2|7572.2|7573.5|7572.5|7567.5|7566.5|191
1702461000000|2023-12-13 09:50:00|7573.5|7572.5|7577.2|7576.2|7577.5|7576.5|7573.2|7572.2|303
1702461300000|2023-12-13 09:55:00|7577|7576|7572.2|7571.2|7578|7577|7571.7|7570.7|579
1702461600000|2023-12-13 10:00:00|7572|7571|7573.7|7572.7|7576|7575|7571.2|7570.2|1217
1702461900000|2023-12-13 10:05:00|7573.5|7572.5|7573|7572|7573.7|7572.7|7569.5|7568.5|184
1702462200000|2023-12-13 10:10:00|7572.7|7571.7|7575|7574|7575.7|7574.7|7571.2|7570.2|226
1702462500000|2023-12-13 10:15:00|7575.2|7574.2|7568|7567|7575.5|7574.5|7568|7567|408
1702462800000|2023-12-13 10:20:00|7568.2|7567.2|7565|7564|7569.5|7568.5|7563.7|7562.7|200
1702463100000|2023-12-13 10:25:00|7564.7|7563.7|7565.7|7564.7|7567.5|7566.5|7564|7563|250
1702463400000|2023-12-13 10:30:00|7564.5|7563.5|7569.2|7568.2|7569.5|7568.5|7564.2|7563.2|190
1702463700000|2023-12-13 10:35:00|7568.7|7567.7|7568.7|7567.7|7569.2|7568.2|7567.2|7566.2|522
1702464000000|2023-12-13 10:40:00|7569|7568|7567.2|7566.2|7570.7|7569.7|7567.2|7566.2|660
1702464300000|2023-12-13 10:45:00|7567.5|7566.5|7566.2|7565.2|7567.7|7566.7|7565.5|7564.5|1000
1702464600000|2023-12-13 10:50:00|7566|7565|7564|7563|7566|7565|7563.7|7562.7|224
1702464900000|2023-12-13 10:55:00|7564.2|7563.2|7561.7|7560.7|7565.2|7564.2|7561.5|7560.5|346
1702465200000|2023-12-13 11:00:00|7561.5|7560.5|7557|7556|7562.7|7561.7|7557|7556|254
1702465500000|2023-12-13 11:05:00|7557.2|7556.2|7558.7|7557.7|7559.2|7558.2|7555.5|7554.5|154
1702465800000|2023-12-13 11:10:00|7558.5|7557.5|7563|7562|7563.7|7562.7|7558.5|7557.5|338
1702466100000|2023-12-13 11:15:00|7562.7|7561.7|7563.2|7562.2|7565.7|7564.7|7562.5|7561.5|222
1702466400000|2023-12-13 11:20:00|7563|7562|7565.5|7564.5|7566|7565|7563|7562|179
1702466700000|2023-12-13 11:25:00|7565.7|7564.7|7563.2|7562.2|7566.7|7565.7|7562.7|7561.7|448
1702467000000|2023-12-13 11:30:00|7563.5|7562.5|7565|7564|7565.7|7564.7|7563|7562|163
1702467300000|2023-12-13 11:35:00|7565.2|7564.2|7562.2|7561.2|7567.5|7566.5|7560.5|7559.5|215
1702467600000|2023-12-13 11:40:00|7562|7561|7561.2|7560.2|7564|7563|7560.7|7559.7|166
1702467900000|2023-12-13 11:45:00|7561.5|7560.5|7561.5|7560.5|7561.5|7560.5|7558|7557|248
1702468200000|2023-12-13 11:50:00|7561.2|7560.2|7563|7562|7563.5|7562.5|7560.5|7559.5|222
1702468500000|2023-12-13 11:55:00|7563.2|7562.2|7566.7|7565.7|7567|7566|7562.5|7561.5|822
1702468800000|2023-12-13 12:00:00|7566.5|7565.5|7568.2|7567.2|7569.7|7568.7|7564.5|7563.5|191
1702469100000|2023-12-13 12:05:00|7568.5|7567.5|7567.5|7566.5|7568.7|7567.7|7566.7|7565.7|1504
1702469400000|2023-12-13 12:10:00|7567.7|7566.7|7569.5|7568.5|7570.5|7569.5|7567.7|7566.7|1303
1702469700000|2023-12-13 12:15:00|7569.2|7568.2|7572|7571|7573|7572|7569.2|7568.2|148
1702470000000|2023-12-13 12:20:00|7572.2|7571.2|7566.7|7565.7|7574.5|7573.5|7566.2|7565.2|136
1702470300000|2023-12-13 12:25:00|7566.5|7565.5|7564.7|7563.7|7566.5|7565.5|7563.2|7562.2|113
1702470600000|2023-12-13 12:30:00|7564.5|7563.5|7567.5|7566.5|7567.5|7566.5|7563.2|7562.2|117
1702470900000|2023-12-13 12:35:00|7567.2|7566.2|7561.7|7560.7|7567.5|7566.5|7560.7|7559.7|125
1702471200000|2023-12-13 12:40:00|7562.4|7561.4|7557.2|7556.2|7562.7|7561.7|7556.9|7555.9|97
1702471500000|2023-12-13 12:45:00|7556.7|7555.7|7556.7|7555.7|7558.9|7557.9|7555.4|7554.4|710
1702471800000|2023-12-13 12:50:00|7556.9|7555.9|7557.4|7556.4|7559.2|7558.2|7556.2|7555.2|828
1702472100000|2023-12-13 12:55:00|7557.2|7556.2|7557.7|7556.7|7558.7|7557.7|7555.4|7554.4|2417
1702472400000|2023-12-13 13:00:00|7557.9|7556.9|7559.7|7558.7|7561.2|7560.2|7557.2|7556.2|162
1702472700000|2023-12-13 13:05:00|7559.4|7558.4|7560.9|7559.9|7561.9|7560.9|7559.4|7558.4|140
1702473000000|2023-12-13 13:10:00|7560.7|7559.7|7559.4|7558.4|7560.7|7559.7|7555.7|7554.7|129
1702473300000|2023-12-13 13:15:00|7559.2|7558.2|7556.2|7555.2|7561.4|7560.4|7556.2|7555.2|294
1702473600000|2023-12-13 13:20:00|7556.4|7555.4|7559.9|7558.9|7559.9|7558.9|7556.4|7555.4|162
1702473900000|2023-12-13 13:25:00|7559.7|7558.7|7558.9|7557.9|7561.2|7560.2|7558.7|7557.7|967
1702474200000|2023-12-13 13:30:00|7558.7|7557.7|7558.7|7557.7|7562.4|7561.4|7557.2|7556.2|532
1702474500000|2023-12-13 13:35:00|7558.9|7557.9|7555.4|7554.4|7559.4|7558.4|7555.4|7554.4|124
1702474800000|2023-12-13 13:40:00|7555.7|7554.7|7556.2|7555.2|7556.2|7555.2|7552.7|7551.7|338
1702475100000|2023-12-13 13:45:00|7556.7|7555.7|7560.7|7559.7|7560.7|7559.7|7555.2|7554.2|183
1702475400000|2023-12-13 13:50:00|7560.4|7559.4|7563.4|7562.4|7564.2|7563.2|7560.2|7559.2|206
1702475700000|2023-12-13 13:55:00|7562.2|7561.2|7563.2|7562.2|7564.2|7563.2|7561.7|7560.7|373
1702476000000|2023-12-13 14:00:00|7563.7|7562.7|7562.2|7561.2|7564.7|7563.7|7561.7|7560.7|246
1702476300000|2023-12-13 14:05:00|7561.9|7560.9|7563.9|7562.9|7564.2|7563.2|7561.9|7560.9|182
1702476600000|2023-12-13 14:10:00|7564.2|7563.2|7565.9|7564.9|7567.2|7566.2|7563.7|7562.7|235
1702476900000|2023-12-13 14:15:00|7565.7|7564.7|7565.7|7564.7|7570.2|7569.2|7565.7|7564.7|308
1702477200000|2023-12-13 14:20:00|7565.9|7564.9|7564.4|7563.4|7566.2|7565.2|7563.7|7562.7|741
1702477500000|2023-12-13 14:25:00|7564.2|7563.2|7559.9|7558.9|7564.9|7563.9|7559.4|7558.4|124
1702477800000|2023-12-13 14:30:00|7560.2|7559.2|7559.9|7558.9|7560.2|7559.2|7554.2|7553.2|484
1702478100000|2023-12-13 14:35:00|7559.7|7558.7|7558.2|7557.2|7560.2|7559.2|7556.4|7555.4|294
1702478400000|2023-12-13 14:40:00|7558.4|7557.4|7555.7|7554.7|7560.2|7559.2|7553.4|7552.4|350
1702478700000|2023-12-13 14:45:00|7555.9|7554.9|7558.2|7557.2|7558.4|7557.4|7553.4|7552.4|1012
1702479000000|2023-12-13 14:50:00|7557.9|7556.9|7557.7|7556.7|7558.2|7557.2|7554.7|7553.7|506
1702479300000|2023-12-13 14:55:00|7558.2|7557.2|7555.9|7554.9|7558.2|7557.2|7554.4|7553.4|305
1702479600000|2023-12-13 15:00:00|7555.7|7554.7|7553.2|7552.2|7556.2|7555.2|7553.2|7552.2|412
1702479900000|2023-12-13 15:05:00|7551.9|7550.9|7550.4|7549.4|7552.7|7551.7|7548.7|7547.7|1814
1702480200000|2023-12-13 15:10:00|7550.3|7549.3|7547.6|7546.6|7551.6|7550.6|7547.3|7546.3|230
1702480500000|2023-12-13 15:15:00|7547.3|7546.3|7546.1|7545.1|7548.6|7547.6|7545.3|7544.3|288
1702480800000|2023-12-13 15:20:00|7546.3|7545.3|7544.6|7543.6|7547.8|7546.8|7544.1|7543.1|300
1702481100000|2023-12-13 15:25:00|7544.3|7543.3|7545.6|7544.6|7546.1|7545.1|7541.3|7540.3|265
1702481400000|2023-12-13 15:30:00|7545.8|7544.8|7544.6|7543.6|7547.1|7546.1|7544.6|7543.6|249
1702481700000|2023-12-13 15:35:00|7544.8|7543.8|7546.1|7545.1|7547.1|7546.1|7544.6|7543.6|1213
1702482000000|2023-12-13 15:40:00|7546.3|7545.3|7541.6|7540.6|7546.6|7545.6|7540.6|7539.6|389
1702482300000|2023-12-13 15:45:00|7541.8|7540.8|7544.8|7543.8|7546.1|7545.1|7541.3|7540.3|210
1702482600000|2023-12-13 15:50:00|7545.1|7544.1|7543.6|7542.6|7545.1|7544.1|7542.3|7541.3|266
1702482900000|2023-12-13 15:55:00|7543.3|7542.3|7542.3|7541.3|7545.1|7544.1|7542.1|7541.1|272
1702483200000|2023-12-13 16:00:00|7542.6|7541.6|7534.3|7533.3|7544.6|7543.6|7533.6|7532.6|788
1702483500000|2023-12-13 16:05:00|7534.6|7533.6|7534.6|7533.6|7536.3|7535.3|7531.1|7530.1|604
1702483800000|2023-12-13 16:10:00|7534.3|7533.3|7532.1|7531.1|7535.6|7534.6|7531.1|7530.1|395
1702484100000|2023-12-13 16:15:00|7532.8|7531.8|7531.8|7530.8|7533.8|7532.8|7530.6|7529.6|4862
1702484400000|2023-12-13 16:20:00|7531.6|7530.6|7529.6|7528.6|7532.1|7531.1|7529.6|7528.6|809
1702484700000|2023-12-13 16:25:00|7529.3|7528.3|7531.1|7530.1|7533.1|7532.1|7529.1|7528.1|2538
1702485000000|2023-12-13 16:30:00|7531.6|7529.6|7532.1|7530.1|7534.1|7532.1|7527.6|7525.6|2664
1702485300000|2023-12-13 16:35:00|7532.3|7530.3|7525.6|7523.6|7533.6|7531.6|7524.6|7522.6|1426
1702485600000|2023-12-13 16:40:00|7525.3|7523.3|7528.1|7526.1|7528.6|7526.6|7524.6|7522.6|2376
1702485900000|2023-12-13 16:45:00|7528.3|7526.3|7531.6|7529.6|7531.6|7529.6|7528.1|7526.1|293
1702486200000|2023-12-13 16:50:00|7531.8|7529.8|7532.1|7530.1|7532.1|7530.1|7529.8|7527.8|161
1702486500000|2023-12-13 16:55:00|7531.8|7529.8|7531.6|7529.6|7533.1|7531.1|7531.1|7529.1|212
1702486800000|2023-12-13 17:00:00|7531.3|7529.3|7532.6|7530.6|7533.3|7531.3|7531.1|7529.1|169
1702487100000|2023-12-13 17:05:00|7532.3|7530.3|7532.6|7530.6|7532.6|7530.6|7531.8|7529.8|612
1702487400000|2023-12-13 17:10:00|7532.3|7530.3|7531.1|7529.1|7532.8|7530.8|7530.3|7528.3|97
1702487700000|2023-12-13 17:15:00|7531.3|7529.3|7528.3|7526.3|7531.6|7529.6|7528.3|7526.3|38
1702488000000|2023-12-13 17:20:00|7528.1|7526.1|7528.3|7526.3|7529.1|7527.1|7527.6|7525.6|654
1702488300000|2023-12-13 17:25:00|7528.1|7526.1|7529.3|7527.3|7529.6|7527.6|7528.1|7526.1|122
1702488600000|2023-12-13 17:30:00|7529.6|7527.6|7529.1|7527.1|7529.6|7527.6|7527.8|7525.8|106
1702488900000|2023-12-13 17:35:00|7529.3|7527.3|7527.6|7525.6|7529.3|7527.3|7527.3|7525.3|38
1702489200000|2023-12-13 17:40:00|7527.3|7525.3|7526.8|7524.8|7527.3|7525.3|7524.8|7522.8|42
1702489500000|2023-12-13 17:45:00|7526.6|7524.6|7527.3|7525.3|7527.3|7525.3|7526.1|7524.1|22
1702489800000|2023-12-13 17:50:00|7527.1|7525.1|7526.8|7524.8|7527.6|7525.6|7526.6|7524.6|34
1702490100000|2023-12-13 17:55:00|7526.6|7524.6|7526.8|7524.8|7527.1|7525.1|7526.1|7524.1|34
1702490400000|2023-12-13 18:00:00|7526.6|7524.6|7525.1|7523.1|7526.8|7524.8|7524.8|7522.8|24
1702490700000|2023-12-13 18:05:00|7525.3|7523.3|7525.1|7523.1|7525.6|7523.6|7524.8|7522.8|12
1702491000000|2023-12-13 18:10:00|7524.8|7522.8|7525.8|7523.8|7526.1|7524.1|7524.3|7522.3|37
1702491300000|2023-12-13 18:15:00|7525.6|7523.6|7524.6|7522.6|7526.3|7524.3|7523.6|7521.6|36
1702491600000|2023-12-13 18:20:00|7524.8|7522.8|7524.6|7522.6|7525.1|7523.1|7524.1|7522.1|31
1702491900000|2023-12-13 18:25:00|7524.3|7522.3|7524.1|7522.1|7524.8|7522.8|7523.3|7521.3|31
1702492200000|2023-12-13 18:30:00|7523.8|7521.8|7524.3|7522.3|7524.8|7522.8|7523.3|7521.3|26
1702492500000|2023-12-13 18:35:00|7524.1|7522.1|7523.1|7521.1|7524.3|7522.3|7522.6|7520.6|38
1702492800000|2023-12-13 18:40:00|7523.3|7521.3|7521.8|7519.8|7523.6|7521.6|7521.1|7519.1|115
1702493100000|2023-12-13 18:45:00|7521.6|7519.6|7522.6|7520.6|7522.6|7520.6|7521.3|7519.3|28
1702493400000|2023-12-13 18:50:00|7522.3|7520.3|7525.8|7523.8|7526.1|7524.1|7522.3|7520.3|74
1702493700000|2023-12-13 18:55:00|7526.1|7524.1|7525.3|7523.3|7527.8|7525.8|7525.3|7523.3|124
1702494000000|2023-12-13 19:00:00|7526.8|7524.8|7541.6|7539.6|7545.3|7543.3|7526.8|7524.8|411
1702494300000|2023-12-13 19:05:00|7541.1|7539.1|7542.3|7540.3|7544.6|7542.6|7538.8|7536.8|276
1702494600000|2023-12-13 19:10:00|7542.6|7540.6|7545.3|7543.3|7545.6|7543.6|7540.8|7538.8|276
1702494900000|2023-12-13 19:15:00|7545.1|7543.1|7549.6|7547.6|7549.6|7547.6|7545.1|7543.1|324
1702495200000|2023-12-13 19:20:00|7550.1|7548.1|7555.3|7553.3|7558.3|7556.3|7548.8|7546.8|346
1702495500000|2023-12-13 19:25:00|7555.6|7553.6|7556.3|7554.3|7557.8|7555.8|7552.8|7550.8|45
1702495800000|2023-12-13 19:30:00|7556.1|7554.1|7561.8|7559.8|7562.3|7560.3|7554.3|7552.3|255
1702496100000|2023-12-13 19:35:00|7562.1|7560.1|7571.3|7569.3|7571.6|7569.6|7561.8|7559.8|205
1702496400000|2023-12-13 19:40:00|7571.1|7569.1|7580.6|7578.6|7580.6|7578.6|7570.6|7568.6|290
1702496700000|2023-12-13 19:45:00|7580.3|7578.3|7583.6|7581.6|7585.8|7583.8|7579.6|7577.6|151
1702497000000|2023-12-13 19:50:00|7583.3|7581.3|7590.8|7588.8|7591.8|7589.8|7581.8|7579.8|145
1702497300000|2023-12-13 19:55:00|7590.6|7588.6|7597.8|7595.8|7599.8|7597.8|7589.3|7587.3|188
1702497600000|2023-12-13 20:00:00|7597.6|7595.6|7598.3|7596.3|7598.8|7596.8|7593.6|7591.6|230
1702497900000|2023-12-13 20:05:00|7598.1|7596.1|7592.8|7590.8|7600.6|7598.6|7590.3|7588.3|221
1702498200000|2023-12-13 20:10:00|7592.6|7590.6|7587.8|7585.8|7592.6|7590.6|7587.8|7585.8|187
1702498500000|2023-12-13 20:15:00|7587.6|7585.6|7586.3|7584.3|7588.8|7586.8|7585.6|7583.6|98
1702498800000|2023-12-13 20:20:00|7586.1|7584.1|7575.3|7573.3|7586.1|7584.1|7575.3|7573.3|96
1702499100000|2023-12-13 20:25:00|7575.6|7573.6|7580.8|7578.8|7580.8|7578.8|7573.3|7571.3|149
1702499400000|2023-12-13 20:30:00|7580.3|7578.3|7585.6|7583.6|7585.8|7583.8|7579.3|7577.3|110
1702499700000|2023-12-13 20:35:00|7585.8|7583.8|7597.1|7595.1|7597.1|7595.1|7585.8|7583.8|103
1702500000000|2023-12-13 20:40:00|7597.3|7595.3|7599.1|7597.1|7599.1|7597.1|7594.6|7592.6|95
1702500300000|2023-12-13 20:45:00|7598.8|7596.8|7595.3|7593.3|7598.8|7596.8|7593.8|7591.8|95
1702500600000|2023-12-13 20:50:00|7595.6|7593.6|7594.8|7592.8|7597.6|7595.6|7590.1|7588.1|191
1702500900000|2023-12-13 20:55:00|7594.6|7592.6|7597.1|7595.1|7598.8|7596.8|7593.6|7591.6|254
1702501200000|2023-12-13 21:00:00|7598.6|7594.6|7597.3|7593.3|7602.8|7598.8|7597.3|7593.3|1
1702501500000|2023-12-13 21:05:00|7597.4|7593.4|7598.9|7594.9|7599.3|7595.3|7595.3|7591.3|0
1702501800000|2023-12-13 21:10:00|7599.6|7595.6|7601.1|7597.1|7602.8|7598.8|7599.6|7595.6|0
1702502100000|2023-12-13 21:15:00|7600.8|7596.8|7599.9|7595.9|7600.8|7596.8|7599.1|7595.1|0
1702502400000|2023-12-13 21:20:00|7600|7596|7600.7|7596.7|7601.1|7597.1|7599.5|7595.5|0
1702502700000|2023-12-13 21:25:00|7600.4|7596.4|7598.8|7594.8|7601.2|7597.2|7598.8|7594.8|0
1702503000000|2023-12-13 21:30:00|7598.3|7594.3|7598.9|7594.9|7599.2|7595.2|7597.5|7593.5|0
1702503300000|2023-12-13 21:35:00|7598.5|7594.5|7598|7594|7598.5|7594.5|7597.7|7593.7|0
1702503600000|2023-12-13 21:40:00|7597.9|7593.9|7597.7|7593.7|7599.2|7595.2|7597.2|7593.2|0
1702503900000|2023-12-13 21:45:00|7598|7594|7596|7592|7598|7594|7596|7592|0
1702504200000|2023-12-13 21:50:00|7596.1|7592.1|7594.7|7590.7|7596.8|7592.8|7594.7|7590.7|0
1702504500000|2023-12-13 21:55:00|7594.9|7590.9|7593.9|7589.9|7595|7591|7593.6|7589.6|0
1702504800000|2023-12-13 22:00:00|7593.7|7589.7|7593.3|7589.3|7593.9|7589.9|7593.1|7589.1|0
1702505100000|2023-12-13 22:05:00|7593.4|7589.4|7594.1|7590.1|7594.4|7590.4|7593.1|7589.1|0
1702505400000|2023-12-13 22:10:00|7593.5|7589.5|7593.5|7589.5|7594.3|7590.3|7593.3|7589.3|0
1702505700000|2023-12-13 22:15:00|7594.1|7590.1|7594.8|7590.8|7595|7591|7594|7590|0
1702506000000|2023-12-13 22:20:00|7595.5|7591.5|7595.6|7591.6|7596.1|7592.1|7595|7591|0
1702506300000|2023-12-13 22:25:00|7596.1|7592.1|7596.3|7592.3|7596.4|7592.4|7595.8|7591.8|0
1702506600000|2023-12-13 22:30:00|7596.6|7592.6|7596.6|7592.6|7596.6|7592.6|7596.6|7592.6|0
1702506900000|2023-12-13 22:35:00|7596.7|7592.7|7597.3|7593.3|7597.3|7593.3|7596.7|7592.7|0
1702507200000|2023-12-13 22:40:00|7597.5|7593.5|7598|7594|7598|7594|7597.3|7593.3|0
1702507500000|2023-12-13 22:45:00|7597.8|7593.8|7599|7595|7599|7595|7597.8|7593.8|0
1702507800000|2023-12-13 22:50:00|7599.1|7595.1|7599.4|7595.4|7599.4|7595.4|7598.9|7594.9|0
1702508100000|2023-12-13 22:55:00|7599.2|7595.2|7598.9|7594.9|7599.4|7595.4|7598.7|7594.7|0
1702508400000|2023-12-13 23:00:00|7600.6|7596.6|7602.3|7598.3|7602.3|7598.3|7598.7|7594.7|0
1702508700000|2023-12-13 23:05:00|7602.1|7598.1|7603.9|7599.9|7604.2|7600.2|7602.1|7598.1|0
1702509000000|2023-12-13 23:10:00|7604|7600|7602.2|7598.2|7605.2|7601.2|7602.2|7598.2|0
1702509300000|2023-12-13 23:15:00|7602.3|7598.3|7601.9|7597.9|7603.1|7599.1|7601.4|7597.4|0
1702509600000|2023-12-13 23:20:00|7602.1|7598.1|7604.8|7600.8|7604.8|7600.8|7601.9|7597.9|0
1702509900000|2023-12-13 23:25:00|7604.4|7600.4|7605.4|7601.4|7605.9|7601.9|7603.9|7599.9|0
1702510200000|2023-12-13 23:30:00|7605.1|7601.1|7605.9|7601.9|7606.2|7602.2|7605.1|7601.1|0
1702510500000|2023-12-13 23:35:00|7606.2|7602.2|7607|7603|7607|7603|7605.9|7601.9|0
1702510800000|2023-12-13 23:40:00|7606.7|7602.7|7610.9|7606.9|7611.2|7607.2|7606.7|7602.7|0
1702511100000|2023-12-13 23:45:00|7611.2|7607.2|7610.8|7606.8|7611.3|7607.3|7610|7606|0
1702511400000|2023-12-13 23:50:00|7610.7|7606.7|7610.8|7606.8|7612.4|7608.4|7610.5|7606.5|0
1702511700000|2023-12-13 23:55:00|7610.9|7606.9|7611.8|7607.8|7611.8|7607.8|7610.4|7606.4|0
1702512000000|2023-12-14 00:00:00|7611.5|7607.5|7612.9|7608.9|7613.5|7609.5|7610.7|7606.7|0
1702512300000|2023-12-14 00:05:00|7613.1|7609.1|7613.8|7609.8|7615.1|7611.1|7612.4|7608.4|0
1702512600000|2023-12-14 00:10:00|7614.1|7610.1|7610.6|7606.6|7614.3|7610.3|7610.1|7606.1|0
1702512900000|2023-12-14 00:15:00|7615.4|7611.4|7614.3|7611.3|7615.4|7611.9|7606.4|7603.4|0
1702513200000|2023-12-14 00:20:00|7612.7|7609.7|7616|7613|7616|7613|7612.7|7609.7|0
1702513500000|2023-12-14 00:25:00|7615.9|7612.9|7617.6|7614.6|7619.3|7616.3|7615.9|7612.9|0
1702513800000|2023-12-14 00:30:00|7617.5|7614.5|7619|7616|7622.3|7619.3|7617.4|7614.4|0
1702514100000|2023-12-14 00:35:00|7620.6|7617.6|7620.6|7617.6|7620.6|7617.6|7617.3|7614.3|0
1702514400000|2023-12-14 00:40:00|7622.2|7619.2|7623.9|7620.9|7623.9|7620.9|7620.5|7617.5|0
1702514700000|2023-12-14 00:45:00|7625.5|7622.5|7624|7621|7625.6|7622.6|7622.5|7619.5|0
1702515000000|2023-12-14 00:50:00|7624.5|7621.5|7621.5|7618.5|7624.8|7621.8|7621.5|7618.5|0
1702515300000|2023-12-14 00:55:00|7621.4|7618.4|7619.8|7616.8|7621.5|7618.5|7619.8|7616.8|0
1702515600000|2023-12-14 01:00:00|7619.4|7616.4|7625|7622|7625|7622|7619.4|7616.4|0
1702515900000|2023-12-14 01:05:00|7626.6|7623.6|7623.4|7620.4|7626.7|7623.7|7623.4|7620.4|0
1702516200000|2023-12-14 01:10:00|7623.3|7620.3|7624.9|7621.9|7625|7622|7623.3|7620.3|0
1702516500000|2023-12-14 01:15:00|7625.7|7622.7|7625.8|7622.8|7627.4|7624.4|7624.1|7621.1|0
1702516800000|2023-12-14 01:20:00|7627.4|7624.4|7625.8|7622.8|7627.4|7624.4|7624.1|7621.1|0
1702517100000|2023-12-14 01:25:00|7624.2|7621.2|7623.5|7620.5|7625.2|7622.2|7622.5|7619.5|0
1702517400000|2023-12-14 01:30:00|7623.6|7620.6|7628.6|7625.6|7628.6|7625.6|7623.5|7620.5|0
1702517700000|2023-12-14 01:35:00|7628.7|7625.7|7625.2|7622.2|7628.7|7625.7|7625.2|7622.2|0
1702518000000|2023-12-14 01:40:00|7623.6|7620.6|7623.6|7620.6|7625.2|7622.2|7623.5|7620.5|0
1702518300000|2023-12-14 01:45:00|7622|7619|7622|7619|7622|7619|7622|7619|0
1702518600000|2023-12-14 01:50:00|7623.6|7620.6|7625.4|7622.4|7625.4|7622.4|7623.6|7620.6|0
1702518900000|2023-12-14 01:55:00|7627|7624|7627|7624|7627|7624|7625.4|7622.4|0
1702519200000|2023-12-14 02:00:00|7627.1|7624.1|7628.7|7625.7|7628.7|7625.7|7627|7624|0
1702519500000|2023-12-14 02:05:00|7627.1|7624.1|7627.1|7624.1|7627.1|7624.1|7627.1|7624.1|0
1702519800000|2023-12-14 02:10:00|7628.8|7625.8|7628.7|7625.7|7628.8|7625.8|7627|7624|0
1702520400000|2023-12-14 02:20:00|7627.1|7624.1|7628|7625|7628.8|7625.8|7625.5|7622.5|0
1702520700000|2023-12-14 02:25:00|7627.2|7624.2|7628.8|7625.8|7628.8|7625.8|7627.2|7624.2|0
1702521000000|2023-12-14 02:30:00|7627.9|7624.9|7626.2|7623.2|7627.9|7624.9|7626.1|7623.1|0
1702521300000|2023-12-14 02:35:00|7626.1|7623.1|7626.1|7623.1|7626.2|7623.2|7624.5|7621.5|0
1702521600000|2023-12-14 02:40:00|7626|7623|7626|7623|7626|7623|7626|7623|0
1702521900000|2023-12-14 02:45:00|7626.1|7623.1|7626|7623|7626.1|7623.1|7626|7623|0
1702522200000|2023-12-14 02:50:00|7627.6|7624.6|7626.1|7623.1|7627.7|7624.7|7626|7623|0
1702522500000|2023-12-14 02:55:00|7626|7623|7627.8|7624.8|7627.8|7624.8|7626|7623|0
1702522800000|2023-12-14 03:00:00|7627.6|7624.6|7627.6|7624.6|7627.6|7624.6|7627.6|7624.6|0
1702523100000|2023-12-14 03:05:00|7626|7623|7627.6|7624.6|7627.6|7624.6|7626|7623|0
1702523400000|2023-12-14 03:10:00|7626.8|7623.8|7625.9|7622.9|7627.6|7624.6|7625.9|7622.9|0
1702523700000|2023-12-14 03:15:00|7626|7623|7623.9|7620.9|7626|7623|7623.9|7620.9|0
1702524000000|2023-12-14 03:20:00|7622.3|7619.3|7623.9|7620.9|7623.9|7620.9|7622.3|7619.3|0
1702524300000|2023-12-14 03:25:00|7624.7|7621.7|7623.8|7620.8|7625.5|7622.5|7623.8|7620.8|0
1702524600000|2023-12-14 03:30:00|7623.9|7620.9|7625.5|7622.5|7625.5|7622.5|7623.8|7620.8|0
1702524900000|2023-12-14 03:35:00|7623.8|7620.8|7623.9|7620.9|7624|7621|7622.1|7619.1|0
1702525200000|2023-12-14 03:40:00|7624|7621|7623.9|7620.9|7624|7621|7623.9|7620.9|0
1702525500000|2023-12-14 03:45:00|7625.5|7622.5|7625.5|7622.5|7625.5|7622.5|7625.5|7622.5|0
1702525800000|2023-12-14 03:50:00|7623.9|7620.9|7625.5|7622.5|7625.5|7622.5|7623.9|7620.9|0
1702526100000|2023-12-14 03:55:00|7626.3|7623.3|7627.2|7624.2|7627.2|7624.2|7626.3|7623.3|0
1702526700000|2023-12-14 04:05:00|7628.8|7625.8|7628.9|7625.9|7628.9|7625.9|7627.2|7624.2|0
1702527300000|2023-12-14 04:15:00|7629.3|7626.3|7629.9|7626.9|7629.9|7626.9|7628.2|7625.2|0
1702527600000|2023-12-14 04:20:00|7628.9|7625.9|7628.9|7625.9|7628.9|7625.9|7628.9|7625.9|0
1702527900000|2023-12-14 04:25:00|7627.3|7624.3|7628.6|7625.6|7628.9|7625.9|7627.3|7624.3|0
1702528500000|2023-12-14 04:35:00|7627|7624|7625.1|7622.1|7628.6|7625.6|7625.1|7622.1|0
1702528800000|2023-12-14 04:40:00|7626.8|7623.8|7626.8|7623.8|7626.8|7623.8|7625.1|7622.1|0
1702529400000|2023-12-14 04:50:00|7626.7|7623.7|7626.6|7623.6|7626.7|7623.7|7626.6|7623.6|0
1702529700000|2023-12-14 04:55:00|7625|7622|7626.6|7623.6|7626.6|7623.6|7624.9|7621.9|0
1702530300000|2023-12-14 05:05:00|7625|7622|7626.6|7623.6|7626.6|7623.6|7624.9|7621.9|0
1702530600000|2023-12-14 05:10:00|7624.9|7621.9|7625|7622|7625|7622|7624.9|7621.9|0
1702530900000|2023-12-14 05:15:00|7624.9|7621.9|7623.3|7620.3|7624.9|7621.9|7623.3|7620.3|0
1702531200000|2023-12-14 05:20:00|7624.9|7621.9|7624.9|7621.9|7624.9|7621.9|7624.9|7621.9|0
1702531500000|2023-12-14 05:25:00|7624.8|7621.8|7624.8|7621.8|7624.8|7621.8|7624.8|7621.8|0
1702531800000|2023-12-14 05:30:00|7623.2|7620.2|7623.2|7620.2|7623.2|7620.2|7623.2|7620.2|0
1702532100000|2023-12-14 05:35:00|7621.5|7618.5|7619.8|7616.8|7621.6|7618.6|7619.8|7616.8|0
1702532400000|2023-12-14 05:40:00|7621.4|7618.4|7618.1|7615.1|7621.4|7618.4|7618.1|7615.1|0
1702532700000|2023-12-14 05:45:00|7619.7|7616.7|7621.4|7618.4|7621.4|7618.4|7618.1|7615.1|0
1702533000000|2023-12-14 05:50:00|7619.8|7616.8|7619.8|7616.8|7619.8|7616.8|7619.7|7616.7|0
1702533300000|2023-12-14 05:55:00|7619.7|7616.7|7619.7|7616.7|7619.8|7616.8|7619.7|7616.7|0
1702533600000|2023-12-14 06:00:00|7618.1|7615.1|7619.7|7616.7|7619.7|7616.7|7616.4|7613.4|0
1702533900000|2023-12-14 06:05:00|7618.1|7615.1|7616.4|7613.4|7619.7|7616.7|7616.4|7613.4|0
1702534200000|2023-12-14 06:10:00|7616.6|7613.6|7614.8|7611.8|7616.6|7613.6|7614.8|7611.8|0
1702534500000|2023-12-14 06:15:00|7614|7611|7614.5|7611.5|7614.5|7611.5|7614|7611|0
1702534800000|2023-12-14 06:20:00|7614.4|7611.4|7614.4|7611.4|7614.4|7611.4|7614.4|7611.4|0
1702535100000|2023-12-14 06:25:00|7614.6|7611.6|7614.9|7611.9|7616.2|7613.2|7614.5|7611.5|0
1702535400000|2023-12-14 06:30:00|7616.5|7613.5|7620.1|7617.1|7620.1|7617.1|7616.5|7613.5|0
1702535700000|2023-12-14 06:35:00|7619.8|7616.8|7619.8|7616.8|7619.8|7616.8|7619.8|7616.8|0
1702536000000|2023-12-14 06:40:00|7619.7|7616.7|7621.3|7618.3|7621.4|7618.4|7619.7|7616.7|0
1702536300000|2023-12-14 06:45:00|7621.4|7618.4|7621|7618|7621.4|7618.4|7617.5|7614.5|0
1702536600000|2023-12-14 06:50:00|7622.6|7619.6|7620|7617|7622.6|7619.6|7620|7617|0
1702536900000|2023-12-14 06:55:00|7618.4|7615.4|7623.3|7620.3|7624.9|7621.9|7618.4|7615.4|0
1702537200000|2023-12-14 07:00:00|7623.8|7619.8|7619.9|7617.9|7624.9|7622.9|7615.1|7613.1|351
1702537500000|2023-12-14 07:05:00|7620.1|7618.1|7615.6|7613.6|7620.1|7618.1|7613.6|7611.6|236
1702537800000|2023-12-14 07:10:00|7615.4|7613.4|7619.1|7617.1|7619.6|7617.6|7615.4|7613.4|97
1702538100000|2023-12-14 07:15:00|7618.9|7616.9|7612.1|7610.1|7619.1|7617.1|7610.6|7608.6|133
1702538400000|2023-12-14 07:20:00|7611.9|7609.9|7616.1|7614.1|7616.9|7614.9|7611.9|7609.9|63
1702538700000|2023-12-14 07:25:00|7616.4|7614.4|7615.9|7613.9|7617.9|7615.9|7615.6|7613.6|207
1702539000000|2023-12-14 07:30:00|7616.1|7614.1|7612.9|7610.9|7618.1|7616.1|7612.4|7610.4|116
1702539300000|2023-12-14 07:35:00|7612.4|7610.4|7613.1|7611.1|7614.4|7612.4|7609.1|7607.1|230
1702539600000|2023-12-14 07:40:00|7612.9|7610.9|7614.1|7612.1|7615.6|7613.6|7612.1|7610.1|497
1702539900000|2023-12-14 07:45:00|7614.4|7612.4|7612.1|7610.1|7614.6|7612.6|7609.9|7607.9|134
1702540200000|2023-12-14 07:50:00|7612.4|7610.4|7615.6|7613.6|7616.4|7614.4|7612.4|7610.4|41
1702540500000|2023-12-14 07:55:00|7615.4|7613.4|7609.6|7607.6|7616.4|7614.4|7609.6|7607.6|181
1702540800000|2023-12-14 08:00:00|7609.1|7608.1|7635.6|7634.6|7637.9|7636.9|7609.1|7608.1|1858
1702541100000|2023-12-14 08:05:00|7635.4|7634.4|7633.6|7632.6|7645.4|7644.4|7633.4|7632.4|839
1702541400000|2023-12-14 08:10:00|7633.9|7632.9|7646.1|7645.1|7649.4|7648.4|7632.6|7631.6|594
1702541700000|2023-12-14 08:15:00|7645.6|7644.6|7640.1|7639.1|7648.4|7647.4|7636.6|7635.6|652
1702542000000|2023-12-14 08:20:00|7640.4|7639.4|7648.6|7647.6|7648.9|7647.9|7637.6|7636.6|524
1702542300000|2023-12-14 08:25:00|7648.9|7647.9|7649.1|7648.1|7649.6|7648.6|7643.9|7642.9|450
1702542600000|2023-12-14 08:30:00|7648.9|7647.9|7645.1|7644.1|7654.4|7653.4|7643.1|7642.1|561
1702542900000|2023-12-14 08:35:00|7644.9|7643.9|7636.4|7635.4|7647.1|7646.1|7634.6|7633.6|418
1702543200000|2023-12-14 08:40:00|7637.2|7636.2|7641.4|7640.4|7643.9|7642.9|7636.4|7635.4|484
1702543500000|2023-12-14 08:45:00|7641.7|7640.7|7638.2|7637.2|7644.7|7643.7|7634.4|7633.4|296
1702543800000|2023-12-14 08:50:00|7637.9|7636.9|7632.7|7631.7|7639.7|7638.7|7631.7|7630.7|596
1702544100000|2023-12-14 08:55:00|7632.4|7631.4|7622.2|7621.2|7632.7|7631.7|7620.2|7619.2|367
1702544400000|2023-12-14 09:00:00|7621.9|7620.9|7608.2|7607.2|7624.2|7623.2|7608.2|7607.2|401
1702544700000|2023-12-14 09:05:00|7608.4|7607.4|7601.7|7600.7|7608.9|7607.9|7597.9|7596.9|487
1702545000000|2023-12-14 09:10:00|7601.9|7600.9|7600.4|7599.4|7604.4|7603.4|7592.9|7591.9|442
1702545300000|2023-12-14 09:15:00|7600.7|7599.7|7592.4|7591.4|7600.7|7599.7|7590.9|7589.9|1917
1702545600000|2023-12-14 09:20:00|7592.2|7591.2|7601.9|7600.9|7605.2|7604.2|7591.4|7590.4|524
1702545900000|2023-12-14 09:25:00|7601.7|7600.7|7604.2|7603.2|7609.7|7608.7|7600.9|7599.9|486
1702546200000|2023-12-14 09:30:00|7603.9|7602.9|7599.4|7598.4|7607.4|7606.4|7597.4|7596.4|362
1702546500000|2023-12-14 09:35:00|7599.7|7598.7|7602.2|7601.2|7602.9|7601.9|7595.7|7594.7|340
1702546800000|2023-12-14 09:40:00|7602.4|7601.4|7607.4|7606.4|7608.7|7607.7|7602.4|7601.4|472
1702547100000|2023-12-14 09:45:00|7607.7|7606.7|7605.4|7604.4|7609.4|7608.4|7601.4|7600.4|313
1702547400000|2023-12-14 09:50:00|7605.2|7604.2|7607.4|7606.4|7611.4|7610.4|7600.4|7599.4|194
1702547700000|2023-12-14 09:55:00|7607.7|7606.7|7614.7|7613.7|7614.7|7613.7|7607.2|7606.2|248
1702548000000|2023-12-14 10:00:00|7614.4|7613.4|7612.9|7611.9|7615.9|7614.9|7608.9|7607.9|1099
1702548300000|2023-12-14 10:05:00|7612.7|7611.7|7613.9|7612.9|7618.7|7617.7|7611.7|7610.7|335
1702548600000|2023-12-14 10:10:00|7614.2|7613.2|7619.2|7618.2|7619.9|7618.9|7614.2|7613.2|228
1702548900000|2023-12-14 10:15:00|7618.9|7617.9|7623.4|7622.4|7623.4|7622.4|7617.7|7616.7|392
1702549200000|2023-12-14 10:20:00|7623.7|7622.7|7629.2|7628.2|7631.9|7630.9|7623.7|7622.7|346
1702549500000|2023-12-14 10:25:00|7629.4|7628.4|7631.9|7630.9|7632.9|7631.9|7626.9|7625.9|716
1702549800000|2023-12-14 10:30:00|7632.2|7631.2|7632.9|7631.9|7636.2|7635.2|7630.9|7629.9|426
1702550100000|2023-12-14 10:35:00|7633.2|7632.2|7637.2|7636.2|7638.2|7637.2|7632.2|7631.2|223
1702550400000|2023-12-14 10:40:00|7637.4|7636.4|7641.4|7640.4|7642.2|7641.2|7637.2|7636.2|550
1702550700000|2023-12-14 10:45:00|7641.2|7640.2|7642.4|7641.4|7643.2|7642.2|7635.4|7634.4|293
1702551000000|2023-12-14 10:50:00|7642.2|7641.2|7639.4|7638.4|7642.2|7641.2|7637.4|7636.4|262
1702551300000|2023-12-14 10:55:00|7639.2|7638.2|7638.7|7637.7|7640.4|7639.4|7635.2|7634.2|286
1702551600000|2023-12-14 11:00:00|7638.4|7637.4|7634.2|7633.2|7638.4|7637.4|7631.7|7630.7|168
1702551900000|2023-12-14 11:05:00|7633.9|7632.9|7628.4|7627.4|7633.9|7632.9|7626.4|7625.4|155
1702552200000|2023-12-14 11:10:00|7628.2|7627.2|7636.9|7635.9|7637.2|7636.2|7628.2|7627.2|219
1702552500000|2023-12-14 11:15:00|7636.7|7635.7|7630.4|7629.4|7640.2|7639.2|7629.6|7628.6|365
1702552800000|2023-12-14 11:20:00|7630.1|7629.1|7626.9|7625.9|7631.4|7630.4|7626.6|7625.6|222
1702553100000|2023-12-14 11:25:00|7626.4|7625.4|7625.9|7624.9|7628.4|7627.4|7621.6|7620.6|186
1702553400000|2023-12-14 11:30:00|7625.6|7624.6|7630.1|7629.1|7633.1|7632.1|7625.4|7624.4|278
1702553700000|2023-12-14 11:35:00|7629.9|7628.9|7631.1|7630.1|7631.1|7630.1|7626.4|7625.4|355
1702554000000|2023-12-14 11:40:00|7630.9|7629.9|7624.1|7623.1|7631.9|7630.9|7624.1|7623.1|264
1702554300000|2023-12-14 11:45:00|7623.9|7622.9|7616.6|7615.6|7624.9|7623.9|7616.1|7615.1|268
1702554600000|2023-12-14 11:50:00|7616.9|7615.9|7615.4|7614.4|7617.4|7616.4|7613.6|7612.6|381
1702554900000|2023-12-14 11:55:00|7615.6|7614.6|7607.6|7606.6|7618.1|7617.1|7607.6|7606.6|239
1702555200000|2023-12-14 12:00:00|7608.1|7607.1|7614.4|7613.4|7617.4|7616.4|7600.4|7599.4|223
1702555500000|2023-12-14 12:05:00|7613.9|7612.9|7611.1|7610.1|7618.1|7617.1|7610.1|7609.1|225
1702555800000|2023-12-14 12:10:00|7611.4|7610.4|7613.6|7612.6|7617.1|7616.1|7611.1|7610.1|385
1702556100000|2023-12-14 12:15:00|7613.9|7612.9|7616.4|7615.4|7620.1|7619.1|7613.6|7612.6|146
1702556400000|2023-12-14 12:20:00|7616.1|7615.1|7620.6|7619.6|7620.6|7619.6|7614.4|7613.4|256
1702556700000|2023-12-14 12:25:00|7620.4|7619.4|7617.1|7616.1|7621.1|7620.1|7615.9|7614.9|235
1702557000000|2023-12-14 12:30:00|7617.4|7616.4|7623.4|7622.4|7623.6|7622.6|7616.4|7615.4|113
1702557300000|2023-12-14 12:35:00|7622.9|7621.9|7615.9|7614.9|7623.4|7622.4|7615.1|7614.1|168
1702557600000|2023-12-14 12:40:00|7616.4|7615.4|7616.9|7615.9|7618.9|7617.9|7615.9|7614.9|322
1702557900000|2023-12-14 12:45:00|7617.1|7616.1|7618.9|7617.9|7620.9|7619.9|7616.9|7615.9|286
1702558200000|2023-12-14 12:50:00|7618.6|7617.6|7618.6|7617.6|7621.4|7620.4|7616.9|7615.9|265
1702558500000|2023-12-14 12:55:00|7618.9|7617.9|7614.9|7613.9|7618.9|7617.9|7614.1|7613.1|96
1702558800000|2023-12-14 13:00:00|7615.1|7614.1|7616.4|7615.4|7618.6|7617.6|7614.9|7613.9|208
1702559100000|2023-12-14 13:05:00|7616.1|7615.1|7614.4|7613.4|7617.4|7616.4|7613.9|7612.9|144
1702559400000|2023-12-14 13:10:00|7614.6|7613.6|7613.1|7612.1|7617.4|7616.4|7612.6|7611.6|178
1702559700000|2023-12-14 13:15:00|7611.1|7610.1|7605.4|7604.4|7622.6|7621.6|7604.4|7603.4|340
1702560000000|2023-12-14 13:20:00|7605.1|7604.1|7608.1|7607.1|7612.4|7611.4|7605.1|7604.1|156
1702560300000|2023-12-14 13:25:00|7607.9|7606.9|7613.9|7612.9|7615.9|7614.9|7607.9|7606.9|168
1702560600000|2023-12-14 13:30:00|7613.6|7612.6|7610.1|7609.1|7617.4|7616.4|7606.4|7605.4|325
1702560900000|2023-12-14 13:35:00|7610.4|7609.4|7613.9|7612.9|7615.4|7614.4|7608.9|7607.9|460
1702561200000|2023-12-14 13:40:00|7613.6|7612.6|7615.6|7614.6|7622.9|7621.9|7613.1|7612.1|717
1702561500000|2023-12-14 13:45:00|7615.4|7614.4|7618.6|7617.6|7621.4|7620.4|7615.4|7614.4|632
1702561800000|2023-12-14 13:50:00|7618.9|7617.9|7616.1|7615.1|7619.1|7618.1|7611.9|7610.9|709
1702562100000|2023-12-14 13:55:00|7615.9|7614.9|7622.1|7621.1|7622.4|7621.4|7615.9|7614.9|254
1702562400000|2023-12-14 14:00:00|7622.4|7621.4|7622.9|7621.9|7623.6|7622.6|7616.6|7615.6|237
1702562700000|2023-12-14 14:05:00|7623.1|7622.1|7622.6|7621.6|7628.1|7627.1|7621.9|7620.9|385
1702563000000|2023-12-14 14:10:00|7622.9|7621.9|7609.9|7608.9|7623.4|7622.4|7608.6|7607.6|318
1702563300000|2023-12-14 14:15:00|7609.6|7608.6|7602.9|7601.9|7610.9|7609.9|7601.9|7600.9|286
1702563600000|2023-12-14 14:20:00|7602.6|7601.6|7598.6|7597.6|7605.9|7604.9|7598.4|7597.4|336
1702563900000|2023-12-14 14:25:00|7598.4|7597.4|7591.6|7590.6|7600.4|7599.4|7590.6|7589.6|422
1702564200000|2023-12-14 14:30:00|7592.1|7591.1|7597.1|7596.1|7604.9|7603.9|7591.9|7590.9|626
1702564500000|2023-12-14 14:35:00|7596.9|7595.9|7591.6|7590.6|7596.9|7595.9|7589.1|7588.1|637
1702564800000|2023-12-14 14:40:00|7591.4|7590.4|7587.9|7586.9|7593.4|7592.4|7581.1|7580.1|554
1702565100000|2023-12-14 14:45:00|7588.1|7587.1|7576.9|7575.9|7591.4|7590.4|7576.6|7575.6|538
1702565400000|2023-12-14 14:50:00|7577.1|7576.1|7575.9|7574.9|7581.1|7580.1|7574.4|7573.4|470
1702565700000|2023-12-14 14:55:00|7576.1|7575.1|7584.6|7583.6|7585.6|7584.6|7575.1|7574.1|507
1702566000000|2023-12-14 15:00:00|7583.9|7582.9|7569.6|7568.6|7584.4|7583.4|7569.1|7568.1|841
1702566300000|2023-12-14 15:05:00|7569.4|7568.4|7562.1|7561.1|7569.6|7568.6|7561.4|7560.4|571
1702566600000|2023-12-14 15:10:00|7561.9|7560.9|7555.9|7554.9|7562.9|7561.9|7555.6|7554.6|538
1702566900000|2023-12-14 15:15:00|7556.1|7555.1|7549.6|7548.6|7556.9|7555.9|7545.6|7544.6|785
1702567200000|2023-12-14 15:20:00|7549.9|7548.9|7548.1|7547.1|7550.9|7549.9|7545.4|7544.4|525
1702567500000|2023-12-14 15:25:00|7547.9|7546.9|7555.9|7554.9|7556.4|7555.4|7544.1|7543.1|508
1702567800000|2023-12-14 15:30:00|7556.1|7555.1|7571.6|7570.6|7572.9|7571.9|7555.4|7554.4|441
1702568100000|2023-12-14 15:35:00|7571.4|7570.4|7560.1|7559.1|7573.9|7572.9|7556.6|7555.6|468
1702568400000|2023-12-14 15:40:00|7560.4|7559.4|7567.6|7566.6|7567.6|7566.6|7559.1|7558.1|479
1702568700000|2023-12-14 15:45:00|7567.9|7566.9|7573.4|7572.4|7574.1|7573.1|7566.9|7565.9|403
1702569000000|2023-12-14 15:50:00|7573.1|7572.1|7578.4|7577.4|7580.1|7579.1|7572.9|7571.9|307
1702569300000|2023-12-14 15:55:00|7578.6|7577.6|7581.6|7580.6|7583.1|7582.1|7575.9|7574.9|419
1702569600000|2023-12-14 16:00:00|7581.9|7580.9|7578.6|7577.6|7582.4|7581.4|7578.1|7577.1|383
1702569900000|2023-12-14 16:05:00|7578.9|7577.9|7577.6|7576.6|7579.9|7578.9|7575.4|7574.4|283
1702570200000|2023-12-14 16:10:00|7577.9|7576.9|7572.1|7571.1|7584.6|7583.6|7571.4|7570.4|509
1702570500000|2023-12-14 16:15:00|7572.4|7571.4|7576.1|7575.1|7576.9|7575.9|7569.6|7568.6|296
1702570800000|2023-12-14 16:20:00|7575.9|7574.9|7572.6|7571.6|7577.9|7576.9|7570.6|7569.6|608
1702571100000|2023-12-14 16:25:00|7572.9|7571.9|7579.1|7578.1|7579.4|7578.4|7570.1|7569.1|649
1702571400000|2023-12-14 16:30:00|7579.6|7577.6|7572.4|7570.4|7587.9|7585.9|7572.4|7570.4|1600
1702571700000|2023-12-14 16:35:00|7572.1|7570.1|7573.4|7571.4|7574.6|7572.6|7567.9|7565.9|1267
1702572000000|2023-12-14 16:40:00|7573.1|7571.1|7579.9|7577.9|7580.6|7578.6|7572.9|7570.9|316
1702572300000|2023-12-14 16:45:00|7579.6|7577.6|7580.9|7578.9|7581.9|7579.9|7578.4|7576.4|223
1702572600000|2023-12-14 16:50:00|7581.1|7579.1|7579.1|7577.1|7582.6|7580.6|7576.6|7574.6|291
1702572900000|2023-12-14 16:55:00|7578.9|7576.9|7575.6|7573.6|7578.9|7576.9|7575.4|7573.4|203
1702573200000|2023-12-14 17:00:00|7576.4|7574.4|7584.4|7582.4|7584.4|7582.4|7573.9|7571.9|201
1702573500000|2023-12-14 17:05:00|7584.6|7582.6|7583.4|7581.4|7585.1|7583.1|7581.9|7579.9|75
1702573800000|2023-12-14 17:10:00|7583.6|7581.6|7584.9|7582.9|7585.4|7583.4|7581.6|7579.6|145
1702574100000|2023-12-14 17:15:00|7584.6|7582.6|7584.9|7582.9|7585.4|7583.4|7582.4|7580.4|264
1702574400000|2023-12-14 17:20:00|7584.6|7582.6|7586.4|7584.4|7588.9|7586.9|7584.6|7582.6|146
1702574700000|2023-12-14 17:25:00|7586.6|7584.6|7587.9|7585.9|7588.1|7586.1|7584.6|7582.6|106
1702575000000|2023-12-14 17:30:00|7588.1|7586.1|7589.4|7587.4|7589.4|7587.4|7586.4|7584.4|97
1702575300000|2023-12-14 17:35:00|7589.6|7587.6|7585.9|7583.9|7589.9|7587.9|7585.6|7583.6|69
1702575600000|2023-12-14 17:40:00|7586.1|7584.1|7586.6|7584.6|7588.1|7586.1|7585.4|7583.4|119
1702575900000|2023-12-14 17:45:00|7587.1|7585.1|7584.9|7582.9|7588.1|7586.1|7584.9|7582.9|37
1702576200000|2023-12-14 17:50:00|7585.4|7583.4|7579.6|7577.6|7585.9|7583.9|7579.4|7577.4|222
1702576500000|2023-12-14 17:55:00|7580.4|7578.4|7574.4|7572.4|7580.4|7578.4|7574.1|7572.1|110
1702576800000|2023-12-14 18:00:00|7574.9|7572.9|7566.6|7564.6|7574.9|7572.9|7566.4|7564.4|105
1702577100000|2023-12-14 18:05:00|7566.9|7564.9|7568.1|7566.1|7569.6|7567.6|7566.1|7564.1|131
1702577400000|2023-12-14 18:10:00|7568.4|7566.4|7570.6|7568.6|7571.4|7569.4|7568.4|7566.4|19
1702577700000|2023-12-14 18:15:00|7570.9|7568.9|7569.1|7567.1|7570.9|7568.9|7567.1|7565.1|39
1702578000000|2023-12-14 18:20:00|7569.4|7567.4|7569.1|7567.1|7570.4|7568.4|7568.9|7566.9|23
1702578300000|2023-12-14 18:25:00|7568.9|7566.9|7564.9|7562.9|7569.1|7567.1|7564.9|7562.9|97
1702578600000|2023-12-14 18:30:00|7565.1|7563.1|7565.1|7563.1|7565.6|7563.6|7563.4|7561.4|41
1702578900000|2023-12-14 18:35:00|7564.9|7562.9|7566.4|7564.4|7566.4|7564.4|7564.4|7562.4|22
1702579200000|2023-12-14 18:40:00|7566.9|7564.9|7566.4|7564.4|7567.6|7565.6|7565.6|7563.6|62
1702579500000|2023-12-14 18:45:00|7566.1|7564.1|7563.6|7561.6|7567.6|7565.6|7563.1|7561.1|98
1702579800000|2023-12-14 18:50:00|7563.4|7561.4|7552.9|7550.9|7563.4|7561.4|7551.9|7549.9|129
1702580100000|2023-12-14 18:55:00|7553.1|7551.1|7559.6|7557.6|7559.9|7557.9|7553.1|7551.1|46
1702580400000|2023-12-14 19:00:00|7560.4|7558.4|7562.4|7560.4|7564.9|7562.9|7560.4|7558.4|59
1702580700000|2023-12-14 19:05:00|7562.6|7560.6|7562.9|7560.9|7564.1|7562.1|7562.1|7560.1|29
1702581000000|2023-12-14 19:10:00|7562.6|7560.6|7564.4|7562.4|7566.1|7564.1|7561.9|7559.9|39
1702581300000|2023-12-14 19:15:00|7564.6|7562.6|7567.1|7565.1|7567.4|7565.4|7563.1|7561.1|31
1702581600000|2023-12-14 19:20:00|7567.4|7565.4|7569.6|7567.6|7569.6|7567.6|7566.4|7564.4|63
1702581900000|2023-12-14 19:25:00|7569.4|7567.4|7568.1|7566.1|7569.9|7567.9|7567.6|7565.6|45
1702582200000|2023-12-14 19:30:00|7568.4|7566.4|7570.6|7568.6|7571.4|7569.4|7567.4|7565.4|27
1702582500000|2023-12-14 19:35:00|7570.9|7568.9|7569.6|7567.6|7570.9|7568.9|7569.1|7567.1|23
1702582800000|2023-12-14 19:40:00|7569.4|7567.4|7569.6|7567.6|7570.9|7568.9|7568.4|7566.4|83
1702583100000|2023-12-14 19:45:00|7569.9|7567.9|7572.9|7570.9|7573.4|7571.4|7569.9|7567.9|31
1702583400000|2023-12-14 19:50:00|7573.1|7571.1|7572.4|7570.4|7573.4|7571.4|7572.4|7570.4|18
1702583700000|2023-12-14 19:55:00|7572.6|7570.6|7573.1|7571.1|7573.6|7571.6|7572.1|7570.1|19
1702584000000|2023-12-14 20:00:00|7572.6|7570.6|7571.9|7569.9|7573.6|7571.6|7571.9|7569.9|27
1702584300000|2023-12-14 20:05:00|7571.6|7569.6|7572.9|7570.9|7573.1|7571.1|7571.6|7569.6|8
1702584600000|2023-12-14 20:10:00|7573.1|7571.1|7573.9|7571.9|7575.9|7573.9|7573.1|7571.1|26
1702584900000|2023-12-14 20:15:00|7574.1|7572.1|7575.9|7573.9|7576.6|7574.6|7574.1|7572.1|44
1702585200000|2023-12-14 20:20:00|7575.6|7573.6|7576.1|7574.1|7576.9|7574.9|7575.6|7573.6|17
1702585500000|2023-12-14 20:25:00|7575.6|7573.6|7575.1|7573.1|7576.6|7574.6|7574.9|7572.9|50
1702585800000|2023-12-14 20:30:00|7575.4|7573.4|7574.1|7572.1|7575.9|7573.9|7573.9|7571.9|72
1702586100000|2023-12-14 20:35:00|7573.9|7571.9|7574.1|7572.1|7576.9|7574.9|7573.6|7571.6|54
1702586400000|2023-12-14 20:40:00|7574.4|7572.4|7575.1|7573.1|7575.9|7573.9|7573.6|7571.6|83
1702586700000|2023-12-14 20:45:00|7574.9|7572.9|7578.4|7576.4|7580.1|7578.1|7574.6|7572.6|187
1702587000000|2023-12-14 20:50:00|7578.6|7576.6|7574.4|7572.4|7581.6|7579.6|7573.9|7571.9|209
1702587300000|2023-12-14 20:55:00|7574.1|7572.1|7575.4|7573.4|7578.9|7576.9|7569.9|7567.9|168
1702587600000|2023-12-14 21:00:00|7576.8|7572.8|7575.5|7571.5|7581.9|7577.9|7574.2|7570.2|0
1702587900000|2023-12-14 21:05:00|7575.2|7571.2|7573.7|7569.7|7575.8|7571.8|7573.5|7569.5|0
1702588200000|2023-12-14 21:10:00|7573.9|7569.9|7571.9|7567.9|7574.6|7570.6|7571.9|7567.9|0
1702588500000|2023-12-14 21:15:00|7572.4|7568.4|7572.8|7568.8|7573.7|7569.7|7571.9|7567.9|0
1702588800000|2023-12-14 21:20:00|7572.5|7568.5|7572|7568|7572.7|7568.7|7570|7566|0
1702589100000|2023-12-14 21:25:00|7571.7|7567.7|7569.7|7565.7|7571.7|7567.7|7569.7|7565.7|0
1702589400000|2023-12-14 21:30:00|7570|7566|7570.2|7566.2|7571|7567|7569.6|7565.6|0
1702589700000|2023-12-14 21:35:00|7570.5|7566.5|7570.1|7566.1|7570.7|7566.7|7569.5|7565.5|0
1702590000000|2023-12-14 21:40:00|7570.2|7566.2|7571.4|7567.4|7571.8|7567.8|7570.1|7566.1|0
1702590300000|2023-12-14 21:45:00|7570.9|7566.9|7572.1|7568.1|7572.1|7568.1|7570.6|7566.6|0
1702590600000|2023-12-14 21:50:00|7571.9|7567.9|7571.8|7567.8|7572.6|7568.6|7571.8|7567.8|0
1702590900000|2023-12-14 21:55:00|7571.4|7567.4|7570.3|7566.3|7572.1|7568.1|7569.6|7565.6|0
1702591200000|2023-12-14 22:00:00|7570.9|7566.9|7570.2|7566.2|7571|7567|7570|7566|0
1702591500000|2023-12-14 22:05:00|7570.3|7566.3|7571.3|7567.3|7571.3|7567.3|7570.2|7566.2|0
1702591800000|2023-12-14 22:10:00|7570.3|7566.3|7571.2|7567.2|7571.3|7567.3|7570|7566|0
1702592100000|2023-12-14 22:15:00|7570.7|7566.7|7572|7568|7572|7568|7570.7|7566.7|0
1702592400000|2023-12-14 22:20:00|7571.5|7567.5|7570.7|7566.7|7571.8|7567.8|7570.2|7566.2|0
1702592700000|2023-12-14 22:25:00|7571|7567|7569.9|7565.9|7571|7567|7569.5|7565.5|0
1702593000000|2023-12-14 22:30:00|7569.8|7565.8|7569.7|7565.7|7569.8|7565.8|7569.7|7565.7|0
1702593300000|2023-12-14 22:35:00|7569.5|7565.5|7569.5|7565.5|7569.5|7565.5|7569.4|7565.4|0
1702593600000|2023-12-14 22:40:00|7569.7|7565.7|7569.5|7565.5|7569.9|7565.9|7569.5|7565.5|0
1702593900000|2023-12-14 22:45:00|7569.7|7565.7|7569.2|7565.2|7569.9|7565.9|7569.2|7565.2|0
1702594200000|2023-12-14 22:50:00|7570|7566|7569.7|7565.7|7570|7566|7569.2|7565.2|0
1702594500000|2023-12-14 22:55:00|7569.5|7565.5|7569.8|7565.8|7570|7566|7569.4|7565.4|0
1702594800000|2023-12-14 23:00:00|7569.1|7565.1|7568.5|7564.5|7572.1|7568.1|7568.1|7564.1|0
1702595100000|2023-12-14 23:05:00|7568.8|7564.8|7567.1|7563.1|7569.6|7565.6|7566.5|7562.5|0
1702595400000|2023-12-14 23:10:00|7567.3|7563.3|7568.8|7564.8|7568.8|7564.8|7567.3|7563.3|0
1702595700000|2023-12-14 23:15:00|7569.5|7565.5|7571.6|7567.6|7571.6|7567.6|7569.5|7565.5|0
1702596000000|2023-12-14 23:20:00|7572.1|7568.1|7572.5|7568.5|7572.8|7568.8|7571.6|7567.6|0
1702596300000|2023-12-14 23:25:00|7572.6|7568.6|7574.5|7570.5|7575.3|7571.3|7572.6|7568.6|0
1702596600000|2023-12-14 23:30:00|7574.8|7570.8|7575.5|7571.5|7575.8|7571.8|7574.1|7570.1|0
1702596900000|2023-12-14 23:35:00|7575.3|7571.3|7575.2|7571.2|7575.5|7571.5|7574.3|7570.3|0
1702597200000|2023-12-14 23:40:00|7575.3|7571.3|7575.5|7571.5|7576.3|7572.3|7575.2|7571.2|0
1702597500000|2023-12-14 23:45:00|7575.8|7571.8|7576|7572|7576.9|7572.9|7575.5|7571.5|0
1702597800000|2023-12-14 23:50:00|7576.1|7572.1|7576.9|7572.9|7577.2|7573.2|7576.1|7572.1|0
1702598100000|2023-12-14 23:55:00|7576.4|7572.4|7576.5|7572.5|7576.9|7572.9|7576|7572|0
1702598400000|2023-12-15 00:00:00|7576.3|7572.3|7579.2|7575.2|7579.5|7575.5|7576.3|7572.3|0
1702598700000|2023-12-15 00:05:00|7579.3|7575.3|7580.1|7576.1|7580.1|7576.1|7578.9|7574.9|0
1702599000000|2023-12-15 00:10:00|7580.3|7576.3|7578.9|7574.9|7580.5|7576.5|7578|7574|0
1702599300000|2023-12-15 00:15:00|7578.4|7575.4|7580.9|7577.9|7581|7578|7578.2|7575.2|0
1702599600000|2023-12-15 00:20:00|7579.3|7576.3|7580.9|7577.9|7580.9|7577.9|7579.1|7576.1|0
1702599900000|2023-12-15 00:25:00|7582.5|7579.5|7580.9|7577.9|7582.6|7579.6|7580.9|7577.9|0
1702600200000|2023-12-15 00:30:00|7582.5|7579.5|7582.6|7579.6|7582.6|7579.6|7582.5|7579.5|0
1702600500000|2023-12-15 00:35:00|7582.5|7579.5|7584.2|7581.2|7584.2|7581.2|7582.5|7579.5|0
1702600800000|2023-12-15 00:40:00|7585|7582|7585.8|7582.8|7585.8|7582.8|7585|7582|0
1702601100000|2023-12-15 00:45:00|7585.7|7582.7|7585.7|7582.7|7585.8|7582.8|7585.7|7582.7|0
1702601400000|2023-12-15 00:50:00|7584.1|7581.1|7585.7|7582.7|7585.7|7582.7|7584.1|7581.1|0
1702601700000|2023-12-15 00:55:00|7584.1|7581.1|7585.7|7582.7|7585.7|7582.7|7584.1|7581.1|0
1702602000000|2023-12-15 01:00:00|7584.1|7581.1|7584.1|7581.1|7585.7|7582.7|7582.4|7579.4|0
1702602300000|2023-12-15 01:05:00|7584|7581|7582.3|7579.3|7584.1|7581.1|7582.3|7579.3|0
1702602600000|2023-12-15 01:10:00|7582.4|7579.4|7582.4|7579.4|7584|7581|7582.3|7579.3|0
1702602900000|2023-12-15 01:15:00|7584|7581|7582.5|7579.5|7584.1|7581.1|7582.4|7579.4|0
1702603200000|2023-12-15 01:20:00|7584.1|7581.1|7582.5|7579.5|7584.1|7581.1|7582.5|7579.5|0
1702603500000|2023-12-15 01:25:00|7584.1|7581.1|7584.1|7581.1|7584.1|7581.1|7582.5|7579.5|0
1702603800000|2023-12-15 01:30:00|7582.5|7579.5|7582.5|7579.5|7582.5|7579.5|7582.5|7579.5|0
1702604100000|2023-12-15 01:35:00|7583.3|7580.3|7584.1|7581.1|7584.2|7581.2|7582.5|7579.5|0
1702604400000|2023-12-15 01:40:00|7584.2|7581.2|7582.5|7579.5|7584.2|7581.2|7580.9|7577.9|0
1702604700000|2023-12-15 01:45:00|7584.1|7581.1|7584.2|7581.2|7584.2|7581.2|7584.1|7581.1|0
1702605300000|2023-12-15 01:55:00|7585.8|7582.8|7584.2|7581.2|7585.8|7582.8|7584.2|7581.2|0
1702605600000|2023-12-15 02:00:00|7584.1|7581.1|7585.8|7582.8|7585.8|7582.8|7584.1|7581.1|0
1702605900000|2023-12-15 02:05:00|7587.4|7584.4|7587.4|7584.4|7587.4|7584.4|7585.8|7582.8|0
1702606200000|2023-12-15 02:10:00|7589|7586|7589|7586|7589.1|7586.1|7587.4|7584.4|0
1702606500000|2023-12-15 02:15:00|7589.1|7586.1|7589.1|7586.1|7590.7|7587.7|7589|7586|0
1702606800000|2023-12-15 02:20:00|7589|7586|7589.1|7586.1|7589.1|7586.1|7589|7586|0
1702607100000|2023-12-15 02:25:00|7590.7|7587.7|7589.1|7586.1|7590.7|7587.7|7589.1|7586.1|0
1702607400000|2023-12-15 02:30:00|7587.5|7584.5|7587.5|7584.5|7587.5|7584.5|7587.5|7584.5|0
1702607700000|2023-12-15 02:35:00|7585.9|7582.9|7585.8|7582.8|7587.5|7584.5|7584.2|7581.2|0
1702608000000|2023-12-15 02:40:00|7585.9|7582.9|7585.8|7582.8|7587.5|7584.5|7585.8|7582.8|0
1702608300000|2023-12-15 02:45:00|7587.4|7584.4|7587.4|7584.4|7587.4|7584.4|7585.8|7582.8|0
1702608600000|2023-12-15 02:50:00|7587.5|7584.5|7587.5|7584.5|7587.5|7584.5|7587.4|7584.4|0
1702608900000|2023-12-15 02:55:00|7589.1|7586.1|7589.1|7586.1|7589.1|7586.1|7587.5|7584.5|0
1702609200000|2023-12-15 03:00:00|7587.5|7584.5|7587.5|7584.5|7587.5|7584.5|7587.5|7584.5|0
1702609500000|2023-12-15 03:05:00|7589.1|7586.1|7587.5|7584.5|7589.1|7586.1|7587.5|7584.5|0
1702609800000|2023-12-15 03:10:00|7589.1|7586.1|7590.7|7587.7|7590.7|7587.7|7589.1|7586.1|0
1702610100000|2023-12-15 03:15:00|7592.3|7589.3|7590.8|7587.8|7592.4|7589.4|7590.8|7587.8|0
1702610400000|2023-12-15 03:20:00|7589.2|7586.2|7590.8|7587.8|7590.8|7587.8|7589.2|7586.2|0
1702610700000|2023-12-15 03:25:00|7591.6|7588.6|7592.4|7589.4|7592.4|7589.4|7590.8|7587.8|0
1702611000000|2023-12-15 03:30:00|7590.8|7587.8|7592.4|7589.4|7592.4|7589.4|7590.8|7587.8|0
1702611300000|2023-12-15 03:35:00|7590.8|7587.8|7590.8|7587.8|7590.8|7587.8|7590.8|7587.8|0
1702611600000|2023-12-15 03:40:00|7592.5|7589.5|7592.5|7589.5|7592.5|7589.5|7590.9|7587.9|0
1702612500000|2023-12-15 03:55:00|7594.1|7591.1|7594.2|7591.2|7594.2|7591.2|7594.1|7591.1|0
1702612800000|2023-12-15 04:00:00|7592.6|7589.6|7592.6|7589.6|7592.6|7589.6|7592.6|7589.6|0
1702613400000|2023-12-15 04:10:00|7592.5|7589.5|7593.9|7590.9|7593.9|7590.9|7592.3|7589.3|0
1702613700000|2023-12-15 04:15:00|7593.8|7590.8|7592.3|7589.3|7593.9|7590.9|7592.2|7589.2|0
1702614000000|2023-12-15 04:20:00|7592.2|7589.2|7592.3|7589.3|7592.3|7589.3|7592.2|7589.2|0
1702614300000|2023-12-15 04:25:00|7592.2|7589.2|7592.3|7589.3|7592.3|7589.3|7592.2|7589.2|0
1702614600000|2023-12-15 04:30:00|7592.2|7589.2|7592.2|7589.2|7592.3|7589.3|7592.2|7589.2|0
1702614900000|2023-12-15 04:35:00|7592.3|7589.3|7592.2|7589.2|7593.9|7590.9|7592.2|7589.2|0
1702615200000|2023-12-15 04:40:00|7592.3|7589.3|7592.3|7589.3|7592.3|7589.3|7592.3|7589.3|0
1702615500000|2023-12-15 04:45:00|7592.2|7589.2|7590.6|7587.6|7592.2|7589.2|7590.6|7587.6|0
1702615800000|2023-12-15 04:50:00|7590.5|7587.5|7590.5|7587.5|7590.6|7587.6|7590.5|7587.5|0
1702616100000|2023-12-15 04:55:00|7592.1|7589.1|7592.2|7589.2|7592.2|7589.2|7590.6|7587.6|0
1702616400000|2023-12-15 05:00:00|7591.4|7588.4|7590.6|7587.6|7592.2|7589.2|7590.6|7587.6|0
1702616700000|2023-12-15 05:05:00|7592.2|7589.2|7592.2|7589.2|7592.2|7589.2|7592.2|7589.2|0
1702617000000|2023-12-15 05:10:00|7590.6|7587.6|7590.6|7587.6|7590.6|7587.6|7590.5|7587.5|0
1702617300000|2023-12-15 05:15:00|7592.2|7589.2|7590.5|7587.5|7592.2|7589.2|7590.5|7587.5|0
1702617600000|2023-12-15 05:20:00|7588.9|7585.9|7587.3|7584.3|7588.9|7585.9|7587.2|7584.2|0
1702617900000|2023-12-15 05:25:00|7587.2|7584.2|7587.4|7584.4|7587.4|7584.4|7587.2|7584.2|0
1702618200000|2023-12-15 05:30:00|7589|7586|7587.3|7584.3|7589|7586|7587.3|7584.3|0
1702618500000|2023-12-15 05:35:00|7588.9|7585.9|7587.3|7584.3|7588.9|7585.9|7587.3|7584.3|0
1702618800000|2023-12-15 05:40:00|7587.2|7584.2|7588.9|7585.9|7588.9|7585.9|7587.2|7584.2|0
1702619100000|2023-12-15 05:45:00|7588.1|7585.1|7590.5|7587.5|7590.5|7587.5|7588.1|7585.1|0
1702619400000|2023-12-15 05:50:00|7592.1|7589.1|7592.1|7589.1|7592.1|7589.1|7592.1|7589.1|0
1702619700000|2023-12-15 05:55:00|7593.7|7590.7|7593.7|7590.7|7593.7|7590.7|7592.1|7589.1|0
1702620000000|2023-12-15 06:00:00|7592.1|7589.1|7590.4|7587.4|7592.1|7589.1|7590.4|7587.4|0
1702620300000|2023-12-15 06:05:00|7590.5|7587.5|7592.1|7589.1|7592.1|7589.1|7590.4|7587.4|0
1702620600000|2023-12-15 06:10:00|7590.5|7587.5|7590.5|7587.5|7590.5|7587.5|7588.8|7585.8|0
1702620900000|2023-12-15 06:15:00|7590.4|7587.4|7588.9|7585.9|7590.5|7587.5|7588.8|7585.8|0
1702621200000|2023-12-15 06:20:00|7589|7586|7588.9|7585.9|7589|7586|7588.9|7585.9|0
1702621500000|2023-12-15 06:25:00|7588.8|7585.8|7585.6|7582.6|7588.8|7585.8|7585.6|7582.6|0
1702621800000|2023-12-15 06:30:00|7587.2|7584.2|7587.2|7584.2|7587.3|7584.3|7585.6|7582.6|0
1702622100000|2023-12-15 06:35:00|7587.3|7584.3|7587.3|7584.3|7587.3|7584.3|7587.2|7584.2|0
1702622700000|2023-12-15 06:45:00|7587.2|7584.2|7585.6|7582.6|7587.3|7584.3|7584|7581|0
1702623000000|2023-12-15 06:50:00|7584.6|7581.6|7585|7582|7586.6|7583.6|7583|7580|0
1702623300000|2023-12-15 06:55:00|7584|7581|7580.7|7577.7|7584|7581|7580.7|7577.7|0
1702623600000|2023-12-15 07:00:00|7582.4|7579.4|7585.3|7583.3|7587.3|7585.3|7579.3|7577.2|205
1702623900000|2023-12-15 07:05:00|7585.6|7583.6|7589.8|7587.8|7589.8|7587.8|7585.3|7583.3|118
1702624200000|2023-12-15 07:10:00|7590.1|7588.1|7592.8|7590.8|7593.6|7591.6|7589.8|7587.8|139
1702624500000|2023-12-15 07:15:00|7593.1|7591.1|7596.3|7594.3|7596.3|7594.3|7592.6|7590.6|137
1702624800000|2023-12-15 07:20:00|7596.6|7594.6|7590.8|7588.8|7597.3|7595.3|7590.6|7588.6|94
1702625100000|2023-12-15 07:25:00|7591.1|7589.1|7595.1|7593.1|7595.1|7593.1|7590.8|7588.8|92
1702625400000|2023-12-15 07:30:00|7594.8|7592.8|7595.3|7593.3|7595.6|7593.6|7592.6|7590.6|107
1702625700000|2023-12-15 07:35:00|7595.1|7593.1|7596.1|7594.1|7597.1|7595.1|7594.6|7592.6|72
1702626000000|2023-12-15 07:40:00|7596.3|7594.3|7599.8|7597.8|7601.1|7599.1|7595.6|7593.6|139
1702626300000|2023-12-15 07:45:00|7599.6|7597.6|7600.1|7598.1|7600.1|7598.1|7597.6|7595.6|80
1702626600000|2023-12-15 07:50:00|7600.3|7598.3|7599.6|7597.6|7601.3|7599.3|7596.8|7594.8|255
1702626900000|2023-12-15 07:55:00|7600.1|7598.1|7603.8|7601.8|7607.1|7605.1|7599.8|7597.8|757
1702627200000|2023-12-15 08:00:00|7603.3|7602.3|7608.1|7607.1|7612.8|7611.8|7599.1|7598.1|2547
1702627500000|2023-12-15 08:05:00|7608.3|7607.3|7607.3|7606.3|7609.8|7608.8|7598.3|7597.3|1225
1702627800000|2023-12-15 08:10:00|7607.6|7606.6|7599.3|7598.3|7608.1|7607.1|7599.1|7598.1|574
1702628100000|2023-12-15 08:15:00|7599.6|7598.6|7606.3|7605.3|7610.1|7609.1|7598.8|7597.8|797
1702628400000|2023-12-15 08:20:00|7606.6|7605.6|7593.8|7592.8|7607.1|7606.1|7592.8|7591.8|627
1702628700000|2023-12-15 08:25:00|7594.1|7593.1|7592.8|7591.8|7601.1|7600.1|7590.8|7589.8|643
1702629000000|2023-12-15 08:30:00|7593.1|7592.1|7594.8|7593.8|7604.3|7603.3|7593.1|7592.1|621
1702629300000|2023-12-15 08:35:00|7595.1|7594.1|7595.3|7594.3|7595.8|7594.8|7586.6|7585.6|618
1702629600000|2023-12-15 08:40:00|7595.7|7594.7|7605|7604|7606.7|7605.7|7595.7|7594.7|484
1702629900000|2023-12-15 08:45:00|7604.7|7603.7|7599.2|7598.2|7605|7604|7599|7598|478
1702630200000|2023-12-15 08:50:00|7599|7598|7607.2|7606.2|7607.5|7606.5|7599|7598|439
1702630500000|2023-12-15 08:55:00|7607.5|7606.5|7606.2|7605.2|7612|7611|7605.5|7604.5|819
1702630800000|2023-12-15 09:00:00|7606|7605|7600.7|7599.7|7607.2|7606.2|7600.7|7599.7|486
1702631100000|2023-12-15 09:05:00|7600.5|7599.5|7605.5|7604.5|7606|7605|7598.5|7597.5|457
1702631400000|2023-12-15 09:10:00|7605.2|7604.2|7606.2|7605.2|7609.7|7608.7|7603|7602|475
1702631700000|2023-12-15 09:15:00|7606|7605|7604.5|7603.5|7607.2|7606.2|7602|7601|279
1702632000000|2023-12-15 09:20:00|7604.7|7603.7|7607|7606|7610|7609|7604.5|7603.5|278
1702632300000|2023-12-15 09:25:00|7607.2|7606.2|7603.2|7602.2|7609.7|7608.7|7602.5|7601.5|394
1702632600000|2023-12-15 09:30:00|7603|7602|7601|7600|7603|7602|7595.7|7594.7|374
1702632900000|2023-12-15 09:35:00|7600.7|7599.7|7604.5|7603.5|7607.5|7606.5|7600|7599|314
1702633200000|2023-12-15 09:40:00|7604.7|7603.7|7606|7605|7606.5|7605.5|7601.5|7600.5|233
1702633500000|2023-12-15 09:45:00|7606.2|7605.2|7609|7608|7609|7608|7604.7|7603.7|157
1702633800000|2023-12-15 09:50:00|7609.2|7608.2|7614.2|7613.2|7614.7|7613.7|7608.5|7607.5|409
1702634100000|2023-12-15 09:55:00|7614.5|7613.5|7616.2|7615.2|7617.5|7616.5|7614|7613|439
1702634400000|2023-12-15 10:00:00|7616|7615|7619|7618|7619.5|7618.5|7613.7|7612.7|270
1702634700000|2023-12-15 10:05:00|7619.2|7618.2|7623.7|7622.7|7624.5|7623.5|7618.5|7617.5|416
1702635000000|2023-12-15 10:10:00|7623.5|7622.5|7630|7629|7630.7|7629.7|7623.5|7622.5|710
1702635300000|2023-12-15 10:15:00|7629.7|7628.7|7633.5|7632.5|7633.5|7632.5|7627.5|7626.5|413
1702635600000|2023-12-15 10:20:00|7633.2|7632.2|7625|7624|7633.5|7632.5|7625|7624|532
1702635900000|2023-12-15 10:25:00|7624.7|7623.7|7636.7|7635.7|7637.2|7636.2|7624.7|7623.7|507
1702636200000|2023-12-15 10:30:00|7636.5|7635.5|7629|7628|7637.5|7636.5|7629|7628|395
1702636500000|2023-12-15 10:35:00|7628.7|7627.7|7629.5|7628.5|7630.5|7629.5|7628|7627|255
1702636800000|2023-12-15 10:40:00|7629.2|7628.2|7629.7|7628.7|7630.2|7629.2|7627.5|7626.5|507
1702637100000|2023-12-15 10:45:00|7629.5|7628.5|7631.7|7630.7|7631.7|7630.7|7624.5|7623.5|902
1702637400000|2023-12-15 10:50:00|7632.7|7631.7|7633.2|7632.2|7639|7638|7630.2|7629.2|1456
1702637700000|2023-12-15 10:55:00|7634|7633|7634.2|7633.2|7638|7637|7631.5|7630.5|1306
1702638000000|2023-12-15 11:00:00|7634|7633|7630.5|7629.5|7634|7633|7628.7|7627.7|811
1702638300000|2023-12-15 11:05:00|7630.7|7629.7|7633.5|7632.5|7635.7|7634.7|7630.5|7629.5|688
1702638600000|2023-12-15 11:10:00|7633.2|7632.2|7628.2|7627.2|7633.5|7632.5|7628|7627|276
1702638900000|2023-12-15 11:15:00|7628|7627|7628.7|7627.7|7630.7|7629.7|7625.5|7624.5|179
1702639200000|2023-12-15 11:20:00|7629|7628|7623.2|7622.2|7629|7628|7622.5|7621.5|215
1702639500000|2023-12-15 11:25:00|7623|7622|7623|7622|7624.7|7623.7|7621.7|7620.7|100
1702639800000|2023-12-15 11:30:00|7622.7|7621.7|7622.2|7621.2|7625|7624|7621.7|7620.7|246
1702640100000|2023-12-15 11:35:00|7622|7621|7619|7618|7622|7621|7616.5|7615.5|273
1702640400000|2023-12-15 11:40:00|7619.2|7618.2|7615|7614|7620.7|7619.7|7613.7|7612.7|213
1702640700000|2023-12-15 11:45:00|7615.2|7614.2|7623|7622|7623.2|7622.2|7615.2|7614.2|315
1702641000000|2023-12-15 11:50:00|7623.2|7622.2|7628.5|7627.5|7629|7628|7622.2|7621.2|147
1702641300000|2023-12-15 11:55:00|7628.2|7627.2|7622.5|7621.5|7628.2|7627.2|7621.5|7620.5|192
1702641600000|2023-12-15 12:00:00|7623.2|7622.2|7618|7617|7623.5|7622.5|7617.2|7616.2|334
1702641900000|2023-12-15 12:05:00|7618.2|7617.2|7625|7624|7625.2|7624.2|7617.7|7616.7|143
1702642200000|2023-12-15 12:10:00|7624.5|7623.5|7616.7|7615.7|7624.5|7623.5|7616|7615|95
1702642500000|2023-12-15 12:15:00|7617|7616|7618.2|7617.2|7620.5|7619.5|7616.5|7615.5|91
1702642800000|2023-12-15 12:20:00|7618|7617|7619.2|7618.2|7619.7|7618.7|7617|7616|124
1702643100000|2023-12-15 12:25:00|7619|7618|7617|7616|7620.7|7619.7|7616.5|7615.5|90
1702643400000|2023-12-15 12:30:00|7617.2|7616.2|7613.2|7612.2|7618.2|7617.2|7612.2|7611.2|222
1702643700000|2023-12-15 12:35:00|7613|7612|7611.7|7610.7|7615|7614|7611.5|7610.5|114
1702644000000|2023-12-15 12:40:00|7611.5|7610.5|7609.2|7608.2|7611.7|7610.7|7608.5|7607.5|219
1702644300000|2023-12-15 12:45:00|7609|7608|7606.7|7605.7|7611|7610|7605.7|7604.7|227
1702644600000|2023-12-15 12:50:00|7607|7606|7607.5|7606.5|7610.5|7609.5|7607|7606|339
1702644900000|2023-12-15 12:55:00|7607.7|7606.7|7607.2|7606.2|7608|7607|7605.5|7604.5|186
1702645200000|2023-12-15 13:00:00|7607.5|7606.5|7600|7599|7608|7607|7598.5|7597.5|333
1702645500000|2023-12-15 13:05:00|7600.5|7599.5|7601|7600|7602|7601|7599.2|7598.2|183
1702645800000|2023-12-15 13:10:00|7600.7|7599.7|7604.7|7603.7|7605.5|7604.5|7600.7|7599.7|238
1702646100000|2023-12-15 13:15:00|7605|7604|7602.5|7601.5|7605|7604|7601.5|7600.5|185
1702646400000|2023-12-15 13:20:00|7602.7|7601.7|7606|7605|7606.2|7605.2|7601.5|7600.5|205
1702646700000|2023-12-15 13:25:00|7605.7|7604.7|7612.7|7611.7|7613|7612|7604|7603|240
1702647000000|2023-12-15 13:30:00|7613|7612|7608.2|7607.2|7615|7614|7607|7606|423
1702647300000|2023-12-15 13:35:00|7608.5|7607.5|7599|7598|7610.5|7609.5|7599|7598|363
1702647600000|2023-12-15 13:40:00|7599.2|7598.2|7598|7597|7599.5|7598.5|7593.5|7592.5|455
1702647900000|2023-12-15 13:45:00|7597.7|7596.7|7597.5|7596.5|7602.7|7601.7|7597.5|7596.5|409
1702648200000|2023-12-15 13:50:00|7597.7|7596.7|7599.5|7598.5|7601|7600|7597.7|7596.7|265
1702648500000|2023-12-15 13:55:00|7599.7|7598.7|7597.5|7596.5|7601.7|7600.7|7596|7595|247
1702648800000|2023-12-15 14:00:00|7598|7597|7593.2|7592.2|7599|7598|7593.2|7592.2|371
1702649100000|2023-12-15 14:05:00|7593|7592|7601|7600|7601|7600|7591|7590|706
1702649400000|2023-12-15 14:10:00|7600.7|7599.7|7599.7|7598.7|7602.5|7601.5|7599.5|7598.5|140
1702649700000|2023-12-15 14:15:00|7600|7599|7604|7603|7607.5|7606.5|7599.5|7598.5|553
1702650000000|2023-12-15 14:20:00|7604.2|7603.2|7596.5|7595.5|7605.5|7604.5|7596|7595|449
1702650300000|2023-12-15 14:25:00|7596.2|7595.2|7594.2|7593.2|7597.5|7596.5|7591.5|7590.5|513
1702650600000|2023-12-15 14:30:00|7594|7593|7596.7|7595.7|7602|7601|7593.5|7592.5|537
1702650900000|2023-12-15 14:35:00|7596.5|7595.5|7598.7|7597.7|7600.2|7599.2|7591.5|7590.5|530
1702651200000|2023-12-15 14:40:00|7599|7598|7603.2|7602.2|7609.5|7608.5|7598|7597|473
1702651500000|2023-12-15 14:45:00|7603|7602|7603.7|7602.7|7607.7|7606.7|7598.5|7597.5|723
1702651800000|2023-12-15 14:50:00|7604|7603|7611|7610|7613|7612|7602|7601|1084
1702652100000|2023-12-15 14:55:00|7612|7611|7610|7609|7616.5|7615.5|7608.5|7607.5|1914
1702652400000|2023-12-15 15:00:00|7610.5|7609.5|7617|7616|7619.5|7618.5|7610.5|7609.5|1031
1702652700000|2023-12-15 15:05:00|7616.7|7615.7|7619.5|7618.5|7623.2|7622.2|7616.7|7615.7|619
1702653000000|2023-12-15 15:10:00|7619|7618|7618|7617|7621|7620|7612.2|7611.2|696
1702653300000|2023-12-15 15:15:00|7617.7|7616.7|7609.2|7608.2|7617.7|7616.7|7609|7608|539
1702653600000|2023-12-15 15:20:00|7609.5|7608.5|7606.5|7605.5|7610.7|7609.7|7606|7605|321
1702653900000|2023-12-15 15:25:00|7606.7|7605.7|7620|7619|7623.5|7622.5|7606.7|7605.7|494
1702654200000|2023-12-15 15:30:00|7619.7|7618.7|7615.2|7614.2|7620|7619|7613|7612|413
1702654500000|2023-12-15 15:35:00|7615.5|7614.5|7614|7613|7617|7616|7613.5|7612.5|344
1702654800000|2023-12-15 15:40:00|7614.2|7613.2|7612.5|7611.5|7615.5|7614.5|7612|7611|309
1702655100000|2023-12-15 15:45:00|7612.7|7611.7|7609|7608|7613.5|7612.5|7609|7608|298
1702655400000|2023-12-15 15:50:00|7609.2|7608.2|7612|7611|7613.5|7612.5|7607.2|7606.2|516
1702655700000|2023-12-15 15:55:00|7612.2|7611.2|7610.5|7609.5|7614|7613|7609.5|7608.5|546
1702656000000|2023-12-15 16:00:00|7610.2|7609.2|7616.2|7615.2|7618|7617|7610.2|7609.2|417
1702656300000|2023-12-15 16:05:00|7616.5|7615.5|7607|7606|7616.5|7615.5|7606.5|7605.5|300
1702656600000|2023-12-15 16:10:00|7607.2|7606.2|7608.7|7607.7|7610.5|7609.5|7605.7|7604.7|447
1702656900000|2023-12-15 16:15:00|7608.5|7607.5|7605|7604|7609|7608|7601.7|7600.7|573
1702657200000|2023-12-15 16:20:00|7605.2|7604.2|7604.5|7603.5|7605.7|7604.7|7601.5|7600.5|471
1702657500000|2023-12-15 16:25:00|7604.2|7603.2|7607.7|7606.7|7609|7608|7602.7|7601.7|2103
1702657800000|2023-12-15 16:30:00|7608.5|7606.5|7598.5|7596.5|7608.5|7606.5|7596.5|7594.5|4633
1702658100000|2023-12-15 16:35:00|7598.7|7596.7|7606.7|7604.7|7609|7607|7596.5|7594.5|2260
1702658400000|2023-12-15 16:40:00|7606.5|7604.5|7607.5|7605.5|7608|7606|7603.5|7601.5|361
1702658700000|2023-12-15 16:45:00|7607.2|7605.2|7607|7605|7608.5|7606.5|7605.7|7603.7|290
1702659000000|2023-12-15 16:50:00|7607.2|7605.2|7602.5|7600.5|7607.5|7605.5|7602.2|7600.2|108
1702659300000|2023-12-15 16:55:00|7602.2|7600.2|7603.7|7601.7|7604|7602|7600.2|7598.2|173
1702659600000|2023-12-15 17:00:00|7604|7602|7599.2|7597.2|7606|7604|7599|7597|248
1702659900000|2023-12-15 17:05:00|7599.5|7597.5|7602.5|7600.5|7604|7602|7599.2|7597.2|173
1702660200000|2023-12-15 17:10:00|7602.7|7600.7|7600.7|7598.7|7603.7|7601.7|7600|7598|102
1702660500000|2023-12-15 17:15:00|7601|7599|7602.5|7600.5|7603.5|7601.5|7600.2|7598.2|143
1702660800000|2023-12-15 17:20:00|7602.7|7600.7|7601.7|7599.7|7602.7|7600.7|7600.5|7598.5|88
1702661100000|2023-12-15 17:25:00|7602|7600|7601|7599|7602.7|7600.7|7599|7597|138
1702661400000|2023-12-15 17:30:00|7601.2|7599.2|7600.7|7598.7|7601.7|7599.7|7600|7598|58
1702661700000|2023-12-15 17:35:00|7600.5|7598.5|7597|7595|7600.5|7598.5|7596|7594|55
1702662000000|2023-12-15 17:40:00|7596.7|7594.7|7597.7|7595.7|7597.7|7595.7|7595.5|7593.5|31
1702662300000|2023-12-15 17:45:00|7598|7596|7597|7595|7598|7596|7593.5|7591.5|82
1702662600000|2023-12-15 17:50:00|7596.7|7594.7|7594.2|7592.2|7597.5|7595.5|7594.2|7592.2|48
1702662900000|2023-12-15 17:55:00|7594.5|7592.5|7592.7|7590.7|7596.2|7594.2|7592.5|7590.5|66
1702663200000|2023-12-15 18:00:00|7593|7591|7594.2|7592.2|7595|7593|7592|7590|62
1702663500000|2023-12-15 18:05:00|7594|7592|7595.2|7593.2|7597.2|7595.2|7594|7592|40
1702663800000|2023-12-15 18:10:00|7595.7|7593.7|7596.2|7594.2|7596.2|7594.2|7593.2|7591.2|12
1702664100000|2023-12-15 18:15:00|7596.5|7594.5|7594.7|7592.7|7596.7|7594.7|7594.7|7592.7|26
1702664400000|2023-12-15 18:20:00|7595|7593|7598.5|7596.5|7599|7597|7595|7593|85
1702664700000|2023-12-15 18:25:00|7598.2|7596.2|7598.7|7596.7|7600.5|7598.5|7598.2|7596.2|83
1702665000000|2023-12-15 18:30:00|7599|7597|7597.7|7595.7|7599.7|7597.7|7596.2|7594.2|41
1702665300000|2023-12-15 18:35:00|7597.2|7595.2|7591.7|7589.7|7597.7|7595.7|7590.5|7588.5|44
1702665600000|2023-12-15 18:40:00|7591.5|7589.5|7585.2|7583.2|7591.7|7589.7|7585.2|7583.2|123
1702665900000|2023-12-15 18:45:00|7585|7583|7588.7|7586.7|7589|7587|7584|7582|66
1702666200000|2023-12-15 18:50:00|7589|7587|7588|7586|7591.7|7589.7|7587|7585|73
1702666500000|2023-12-15 18:55:00|7588.5|7586.5|7587.2|7585.2|7590|7588|7586|7584|97
1702666800000|2023-12-15 19:00:00|7587.5|7585.5|7588.2|7586.2|7588.5|7586.5|7585.2|7583.2|48
1702667100000|2023-12-15 19:05:00|7588|7586|7586.7|7584.7|7588|7586|7585|7583|24
1702667400000|2023-12-15 19:10:00|7586.5|7584.5|7587.5|7585.5|7588.7|7586.7|7585|7583|20
1702667700000|2023-12-15 19:15:00|7588|7586|7589.2|7587.2|7590.5|7588.5|7587.7|7585.7|34
1702668000000|2023-12-15 19:20:00|7589|7587|7587.7|7585.7|7590|7588|7587.5|7585.5|28
1702668300000|2023-12-15 19:25:00|7587.2|7585.2|7583.7|7581.7|7587.7|7585.7|7583.7|7581.7|28
1702668600000|2023-12-15 19:30:00|7584|7582|7587.7|7585.7|7588.2|7586.2|7583.7|7581.7|32
1702668900000|2023-12-15 19:35:00|7588|7586|7589.2|7587.2|7589.5|7587.5|7588|7586|18
1702669200000|2023-12-15 19:40:00|7589.5|7587.5|7589.7|7587.7|7591.2|7589.2|7588.2|7586.2|14
1702669500000|2023-12-15 19:45:00|7590|7588|7585.5|7583.5|7590|7588|7585.5|7583.5|41
1702669800000|2023-12-15 19:50:00|7586|7584|7584|7582|7587|7585|7583.5|7581.5|109
1702670100000|2023-12-15 19:55:00|7583.7|7581.7|7582.2|7580.2|7583.7|7581.7|7579.7|7577.7|130
1702670400000|2023-12-15 20:00:00|7582.5|7580.5|7581.2|7579.2|7584|7582|7581.2|7579.2|103
1702670700000|2023-12-15 20:05:00|7581.5|7579.5|7578.2|7576.2|7581.5|7579.5|7578|7576|85
1702671000000|2023-12-15 20:10:00|7578.5|7576.5|7579.5|7577.5|7581|7579|7578.2|7576.2|105
1702671300000|2023-12-15 20:15:00|7579.2|7577.2|7581|7579|7581.5|7579.5|7578.5|7576.5|58
1702671600000|2023-12-15 20:20:00|7580.7|7578.7|7581|7579|7582|7580|7580.5|7578.5|76
1702671900000|2023-12-15 20:25:00|7581.2|7579.2|7580.2|7578.2|7582.5|7580.5|7580.2|7578.2|114
1702672200000|2023-12-15 20:30:00|7580.5|7578.5|7578.7|7576.7|7581.5|7579.5|7578.2|7576.2|102
1702672500000|2023-12-15 20:35:00|7578.5|7576.5|7576.5|7574.5|7578.5|7576.5|7575.5|7573.5|104
1702672800000|2023-12-15 20:40:00|7576.7|7574.7|7575.2|7573.2|7577.2|7575.2|7575|7573|66
1702673100000|2023-12-15 20:45:00|7575.5|7573.5|7574.5|7572.5|7575.5|7573.5|7573.5|7571.5|116
1702673400000|2023-12-15 20:50:00|7574.7|7572.7|7582|7580|7582.7|7580.7|7574.5|7572.5|234
1702673700000|2023-12-15 20:55:00|7582.2|7580.2|7579.2|7577.2|7582.5|7580.5|7578|7576|116
1702674000000|2023-12-15 21:00:00|7579.7|7575.7|7582.6|7578.6|7585.3|7581.3|7577.9|7573.9|0
1702674300000|2023-12-15 21:05:00|7581.8|7577.8|7585|7581|7585.4|7581.4|7580.1|7576.1|0
1702674600000|2023-12-15 21:10:00|7585.4|7581.4|7586.1|7582.1|7588.6|7584.6|7585.1|7581.1|0
1702674900000|2023-12-15 21:15:00|7586.6|7582.6|7585.8|7581.8|7587.4|7583.4|7584.6|7580.6|0
1702675200000|2023-12-15 21:20:00|7585.9|7581.9|7586.2|7582.2|7586.6|7582.6|7585.1|7581.1|0
1702675500000|2023-12-15 21:25:00|7586.5|7582.5|7587|7583|7587.7|7583.7|7586.2|7582.2|0
1702675800000|2023-12-15 21:30:00|7586.8|7582.8|7585.7|7581.7|7587.8|7583.8|7585.3|7581.3|0
1702676100000|2023-12-15 21:35:00|7585.5|7581.5|7584.8|7580.8|7586|7582|7584|7580|0
1702676400000|2023-12-15 21:40:00|7584.5|7580.5|7584.8|7580.8|7585.5|7581.5|7584|7580|0
1702676700000|2023-12-15 21:45:00|7584.5|7580.5|7584.5|7580.5|7584.9|7580.9|7584|7580|0
1702677000000|2023-12-15 21:50:00|7584.9|7580.9|7585.3|7581.3|7585.4|7581.4|7584.5|7580.5|0
1702677300000|2023-12-15 21:55:00|7584.5|7580.5|7583.2|7579.2|7584.9|7580.9|7582.7|7578.7|0
1702854000000|2023-12-17 23:00:00|7587.4|7583.4|7587.7|7583.7|7589.4|7585.4|7585.7|7581.7|0
1702854300000|2023-12-17 23:05:00|7587.8|7583.8|7592.3|7588.3|7592.3|7588.3|7586.9|7582.9|0
1702854600000|2023-12-17 23:10:00|7593.3|7589.3|7591.3|7587.3|7593.3|7589.3|7590.6|7586.6|0
1702854900000|2023-12-17 23:15:00|7591.1|7587.1|7591.5|7587.5|7591.5|7587.5|7590.7|7586.7|0
1702855200000|2023-12-17 23:20:00|7591.3|7587.3|7588.7|7584.7|7591.5|7587.5|7588.7|7584.7|0
1702855500000|2023-12-17 23:25:00|7588.8|7584.8|7589.2|7585.2|7589.8|7585.8|7588.3|7584.3|0
1702855800000|2023-12-17 23:30:00|7589.3|7585.3|7591.3|7587.3|7591.3|7587.3|7589.2|7585.2|0
1702856100000|2023-12-17 23:35:00|7591.4|7587.4|7592.4|7588.4|7593.3|7589.3|7591.4|7587.4|0
1702856400000|2023-12-17 23:40:00|7592.3|7588.3|7592.8|7588.8|7592.8|7588.8|7591.6|7587.6|0
1702856700000|2023-12-17 23:45:00|7592.4|7588.4|7593.4|7589.4|7593.7|7589.7|7591.9|7587.9|0
1702857000000|2023-12-17 23:50:00|7593.7|7589.7|7594.1|7590.1|7595.4|7591.4|7593.7|7589.7|0
1702857300000|2023-12-17 23:55:00|7594.6|7590.6|7595.7|7591.7|7595.7|7591.7|7594.1|7590.1|0
1702857600000|2023-12-18 00:00:00|7595.4|7591.4|7597.8|7593.8|7598.1|7594.1|7594.9|7590.9|0
1702857900000|2023-12-18 00:05:00|7598|7594|7599.9|7595.9|7600.3|7596.3|7597|7593|0
1702858200000|2023-12-18 00:10:00|7599.6|7595.6|7598.4|7594.4|7600.1|7596.1|7598.1|7594.1|0
1702858500000|2023-12-18 00:15:00|7598.6|7594.6|7595.6|7592.6|7598.8|7595.8|7595.6|7592.6|0
1702858800000|2023-12-18 00:20:00|7595.7|7592.7|7597.3|7594.3|7597.3|7594.3|7595.6|7592.6|0
1702859100000|2023-12-18 00:25:00|7598.9|7595.9|7597.3|7594.3|7600.6|7597.6|7597.3|7594.3|0
1702859400000|2023-12-18 00:30:00|7595.7|7592.7|7595.7|7592.7|7597.3|7594.3|7595.7|7592.7|0
1702859700000|2023-12-18 00:35:00|7594.1|7591.1|7595.7|7592.7|7595.8|7592.8|7594.1|7591.1|0
1702860000000|2023-12-18 00:40:00|7595.8|7592.8|7594.1|7591.1|7595.8|7592.8|7594.1|7591.1|0
1702860300000|2023-12-18 00:45:00|7594|7591|7592.4|7589.4|7594.1|7591.1|7592.4|7589.4|0
1702860600000|2023-12-18 00:50:00|7590.8|7587.8|7590.8|7587.8|7592.4|7589.4|7590.8|7587.8|0
1702860900000|2023-12-18 00:55:00|7592.4|7589.4|7590.8|7587.8|7592.4|7589.4|7590.8|7587.8|0
1702861200000|2023-12-18 01:00:00|7589.1|7586.1|7590.8|7587.8|7590.8|7587.8|7589.1|7586.1|0
1702861500000|2023-12-18 01:05:00|7590.7|7587.7|7585.9|7582.9|7590.7|7587.7|7585.9|7582.9|0
1702861800000|2023-12-18 01:10:00|7585.8|7582.8|7587.5|7584.5|7587.5|7584.5|7585.8|7582.8|0
1702862100000|2023-12-18 01:15:00|7587.3|7584.3|7587.4|7584.4|7587.4|7584.4|7585.7|7582.7|0
1702862400000|2023-12-18 01:20:00|7587.3|7584.3|7587.3|7584.3|7587.4|7584.4|7585.7|7582.7|0
1702862700000|2023-12-18 01:25:00|7585.7|7582.7|7584.1|7581.1|7587.4|7584.4|7584.1|7581.1|0
1702863000000|2023-12-18 01:30:00|7582.7|7579.7|7586|7583|7586|7583|7582.7|7579.7|0
1702863300000|2023-12-18 01:35:00|7585.9|7582.9|7584.6|7581.6|7586.3|7583.3|7584.3|7581.3|0
1702863600000|2023-12-18 01:40:00|7583|7580|7583|7580|7584.7|7581.7|7583|7580|0
1702863900000|2023-12-18 01:45:00|7581.4|7578.4|7584.6|7581.6|7584.6|7581.6|7579.7|7576.7|0
1702864800000|2023-12-18 02:00:00|7586.2|7583.2|7586.2|7583.2|7586.2|7583.2|7586.2|7583.2|0
1702865100000|2023-12-18 02:05:00|7585.4|7582.4|7584.6|7581.6|7586.2|7583.2|7584.6|7581.6|0
1702865400000|2023-12-18 02:10:00|7586.2|7583.2|7586.2|7583.2|7586.2|7583.2|7584.6|7581.6|0
1702865700000|2023-12-18 02:15:00|7587.8|7584.8|7586.2|7583.2|7587.9|7584.9|7586.2|7583.2|0
1702866300000|2023-12-18 02:25:00|7586.3|7583.3|7586.2|7583.2|7586.3|7583.3|7586.2|7583.2|0
1702866600000|2023-12-18 02:30:00|7586.3|7583.3|7586.3|7583.3|7586.3|7583.3|7586.2|7583.2|0
1702867200000|2023-12-18 02:40:00|7586.2|7583.2|7586.3|7583.3|7586.3|7583.3|7586.2|7583.2|0
1702867500000|2023-12-18 02:45:00|7586.2|7583.2|7586.3|7583.3|7586.3|7583.3|7586.2|7583.2|0
1702867800000|2023-12-18 02:50:00|7587.9|7584.9|7586.3|7583.3|7587.9|7584.9|7586.3|7583.3|0
1702868100000|2023-12-18 02:55:00|7587.9|7584.9|7587.9|7584.9|7587.9|7584.9|7587.9|7584.9|0
1702868400000|2023-12-18 03:00:00|7586.3|7583.3|7586.3|7583.3|7586.3|7583.3|7586.2|7583.2|0
1702868700000|2023-12-18 03:05:00|7586.2|7583.2|7586.2|7583.2|7586.3|7583.3|7586.2|7583.2|0
1702869000000|2023-12-18 03:10:00|7586.3|7583.3|7587.2|7584.2|7587.2|7584.2|7586.2|7583.2|0
1702869300000|2023-12-18 03:15:00|7587.3|7584.3|7588.9|7585.9|7588.9|7585.9|7587.2|7584.2|0
1702869600000|2023-12-18 03:20:00|7590.5|7587.5|7592.1|7589.1|7592.1|7589.1|7590.5|7587.5|0
1702869900000|2023-12-18 03:25:00|7593.8|7590.8|7590.5|7587.5|7593.8|7590.8|7590.5|7587.5|0
1702870200000|2023-12-18 03:30:00|7588.9|7585.9|7590.5|7587.5|7590.5|7587.5|7588.9|7585.9|0
1702871100000|2023-12-18 03:45:00|7592.1|7589.1|7592.1|7589.1|7592.1|7589.1|7592.1|7589.1|0
1702871400000|2023-12-18 03:50:00|7593.7|7590.7|7595.4|7592.4|7595.4|7592.4|7593.7|7590.7|0
1702872300000|2023-12-18 04:05:00|7595.3|7592.3|7595.4|7592.4|7595.4|7592.4|7595.3|7592.3|0
1702872600000|2023-12-18 04:10:00|7595.3|7592.3|7595.4|7592.4|7595.4|7592.4|7595.3|7592.3|0
1702872900000|2023-12-18 04:15:00|7595.3|7592.3|7595.4|7592.4|7595.4|7592.4|7595.3|7592.3|0
1702873200000|2023-12-18 04:20:00|7595.3|7592.3|7597|7594|7597|7594|7595.3|7592.3|0
1702873800000|2023-12-18 04:30:00|7595.4|7592.4|7595.4|7592.4|7595.4|7592.4|7595.4|7592.4|0
1702874100000|2023-12-18 04:35:00|7593.8|7590.8|7593.8|7590.8|7593.8|7590.8|7592.1|7589.1|0
1702874400000|2023-12-18 04:40:00|7595.4|7592.4|7593.8|7590.8|7595.4|7592.4|7593.8|7590.8|0
1702875300000|2023-12-18 04:55:00|7593.9|7590.9|7593.9|7590.9|7593.9|7590.9|7593.8|7590.8|0
1702875600000|2023-12-18 05:00:00|7593.8|7590.8|7595.5|7592.5|7595.5|7592.5|7593.8|7590.8|0
1702875900000|2023-12-18 05:05:00|7593.8|7590.8|7593.9|7590.9|7595.5|7592.5|7593.8|7590.8|0
1702876200000|2023-12-18 05:10:00|7593.8|7590.8|7593.9|7590.9|7593.9|7590.9|7593.8|7590.8|0
1702876500000|2023-12-18 05:15:00|7595.5|7592.5|7593.8|7590.8|7595.5|7592.5|7593.8|7590.8|0
1702876800000|2023-12-18 05:20:00|7593.9|7590.9|7593.9|7590.9|7595.5|7592.5|7593.8|7590.8|0
1702877400000|2023-12-18 05:30:00|7595.5|7592.5|7597.1|7594.1|7597.1|7594.1|7595.5|7592.5|0
1702878000000|2023-12-18 05:40:00|7595.5|7592.5|7597.1|7594.1|7597.1|7594.1|7595.5|7592.5|0
1702878600000|2023-12-18 05:50:00|7595.5|7592.5|7594.6|7591.6|7597.1|7594.1|7594.6|7591.6|0
1702878900000|2023-12-18 05:55:00|7594.7|7591.7|7596.3|7593.3|7596.3|7593.3|7594.7|7591.7|0
1702879200000|2023-12-18 06:00:00|7596.4|7593.4|7596.3|7593.3|7596.4|7593.4|7596.3|7593.3|0
1702879500000|2023-12-18 06:05:00|7596.4|7593.4|7596.3|7593.3|7598|7595|7596.3|7593.3|0
1702879800000|2023-12-18 06:10:00|7596.4|7593.4|7598|7595|7599.6|7596.6|7596.3|7593.3|0
1702880100000|2023-12-18 06:15:00|7599.6|7596.6|7598|7595|7599.7|7596.7|7598|7595|0
1702880400000|2023-12-18 06:20:00|7599.6|7596.6|7598.1|7595.1|7599.7|7596.7|7598.1|7595.1|0
1702880700000|2023-12-18 06:25:00|7596.5|7593.5|7598.1|7595.1|7598.1|7595.1|7596.4|7593.4|0
1702881000000|2023-12-18 06:30:00|7596.5|7593.5|7598.1|7595.1|7598.1|7595.1|7596.5|7593.5|0
1702881300000|2023-12-18 06:35:00|7597.3|7594.3|7596.4|7593.4|7598.1|7595.1|7596.4|7593.4|0
1702881600000|2023-12-18 06:40:00|7595.6|7592.6|7592.9|7589.9|7595.6|7592.6|7592.9|7589.9|0
1702881900000|2023-12-18 06:45:00|7593|7590|7593|7590|7593|7590|7591.4|7588.4|0
1702882200000|2023-12-18 06:50:00|7594.6|7591.6|7593|7590|7594.6|7591.6|7593|7590|0
1702882500000|2023-12-18 06:55:00|7593.8|7590.8|7592.6|7589.6|7594.6|7591.6|7592|7589|0
1702882800000|2023-12-18 07:00:00|7591.8|7588.8|7576|7574|7591.8|7588.8|7574.7|7572.7|284
1702883100000|2023-12-18 07:05:00|7575.7|7573.7|7574.2|7572.2|7580|7578|7574.2|7572.2|217
1702883400000|2023-12-18 07:10:00|7574.5|7572.5|7575.5|7573.5|7576.5|7574.5|7570.5|7568.5|158
1702883700000|2023-12-18 07:15:00|7575.2|7573.2|7575.7|7573.7|7576.7|7574.7|7573.7|7571.7|79
1702884000000|2023-12-18 07:20:00|7576|7574|7580.7|7578.7|7582.5|7580.5|7575.2|7573.2|114
1702884300000|2023-12-18 07:25:00|7580.5|7578.5|7581.7|7579.7|7582.5|7580.5|7579.2|7577.2|91
1702884600000|2023-12-18 07:30:00|7582|7580|7583.7|7581.7|7585|7583|7581.7|7579.7|70
1702884900000|2023-12-18 07:35:00|7583.5|7581.5|7583.7|7581.7|7585.5|7583.5|7582.5|7580.5|58
1702885200000|2023-12-18 07:40:00|7583.5|7581.5|7585.2|7583.2|7585.2|7583.2|7582.2|7580.2|38
1702885500000|2023-12-18 07:45:00|7585.5|7583.5|7582.2|7580.2|7585.5|7583.5|7582.2|7580.2|32
1702885800000|2023-12-18 07:50:00|7582.5|7580.5|7577.7|7575.7|7585|7583|7577.7|7575.7|85
1702886100000|2023-12-18 07:55:00|7578|7576|7565.7|7563.7|7578.2|7576.2|7565.5|7563.5|302
1702886400000|2023-12-18 08:00:00|7565.2|7564.2|7569.7|7568.7|7571.2|7570.2|7558.5|7557.5|2125
1702886700000|2023-12-18 08:05:00|7569.5|7568.5|7568.5|7567.5|7571.5|7570.5|7557.7|7556.7|766
1702887000000|2023-12-18 08:10:00|7568.2|7567.2|7560.7|7559.7|7572.5|7571.5|7557.5|7556.5|511
1702887300000|2023-12-18 08:15:00|7560.5|7559.5|7563|7562|7567.7|7566.7|7560|7559|424
1702887600000|2023-12-18 08:20:00|7562.7|7561.7|7562.7|7561.7|7567.7|7566.7|7554.7|7553.7|660
1702887900000|2023-12-18 08:25:00|7563|7562|7555.7|7554.7|7567.5|7566.5|7555.2|7554.2|523
1702888200000|2023-12-18 08:30:00|7556|7555|7560.7|7559.7|7562.5|7561.5|7553|7552|599
1702888500000|2023-12-18 08:35:00|7561|7560|7561.7|7560.7|7562.2|7561.2|7554.7|7553.7|372
1702888800000|2023-12-18 08:40:00|7561.6|7560.6|7558.1|7557.1|7564.9|7563.9|7556.1|7555.1|359
1702889100000|2023-12-18 08:45:00|7558.4|7557.4|7564.9|7563.9|7564.9|7563.9|7557.4|7556.4|318
1702889400000|2023-12-18 08:50:00|7565.1|7564.1|7570.1|7569.1|7572.4|7571.4|7565.1|7564.1|310
1702889700000|2023-12-18 08:55:00|7570.4|7569.4|7569.6|7568.6|7571.1|7570.1|7567.6|7566.6|212
1702890000000|2023-12-18 09:00:00|7569.9|7568.9|7562.4|7561.4|7571.4|7570.4|7561.6|7560.6|277
1702890300000|2023-12-18 09:05:00|7562.6|7561.6|7569.6|7568.6|7572.4|7571.4|7562.6|7561.6|211
1702890600000|2023-12-18 09:10:00|7569.9|7568.9|7564.1|7563.1|7573.9|7572.9|7563.1|7562.1|279
1702890900000|2023-12-18 09:15:00|7564.4|7563.4|7560.4|7559.4|7565.1|7564.1|7558.6|7557.6|298
1702891200000|2023-12-18 09:20:00|7560.6|7559.6|7570.9|7569.9|7571.6|7570.6|7560.4|7559.4|279
1702891500000|2023-12-18 09:25:00|7571.1|7570.1|7573.1|7572.1|7575.9|7574.9|7571.1|7570.1|298
1702891800000|2023-12-18 09:30:00|7573.4|7572.4|7571.6|7570.6|7575.1|7574.1|7569.1|7568.1|207
1702892100000|2023-12-18 09:35:00|7571.9|7570.9|7574.4|7573.4|7575.4|7574.4|7571.9|7570.9|146
1702892400000|2023-12-18 09:40:00|7574.1|7573.1|7576.1|7575.1|7577.4|7576.4|7574.1|7573.1|155
1702892700000|2023-12-18 09:45:00|7575.9|7574.9|7578.1|7577.1|7581.4|7580.4|7573.4|7572.4|557
1702893000000|2023-12-18 09:50:00|7578.4|7577.4|7573.4|7572.4|7579.9|7578.9|7573.1|7572.1|195
1702893300000|2023-12-18 09:55:00|7574.4|7573.4|7572.1|7571.1|7575.9|7574.9|7571.9|7570.9|175
1702893600000|2023-12-18 10:00:00|7571.9|7570.9|7568.6|7567.6|7572.4|7571.4|7566.6|7565.6|154
1702893900000|2023-12-18 10:05:00|7568.9|7567.9|7567.1|7566.1|7568.9|7567.9|7565.1|7564.1|214
1702894200000|2023-12-18 10:10:00|7566.9|7565.9|7571.4|7570.4|7572.1|7571.1|7566.4|7565.4|103
1702894500000|2023-12-18 10:15:00|7570.9|7569.9|7574.6|7573.6|7575.1|7574.1|7570.4|7569.4|182
1702894800000|2023-12-18 10:20:00|7574.4|7573.4|7579.9|7578.9|7579.9|7578.9|7574.4|7573.4|185
1702895100000|2023-12-18 10:25:00|7579.6|7578.6|7579.1|7578.1|7579.9|7578.9|7576.9|7575.9|199
1702895400000|2023-12-18 10:30:00|7579.4|7578.4|7574.1|7573.1|7580.4|7579.4|7574.1|7573.1|294
1702895700000|2023-12-18 10:35:00|7573.9|7572.9|7575.6|7574.6|7576.9|7575.9|7571.9|7570.9|230
1702896000000|2023-12-18 10:40:00|7575.9|7574.9|7569.6|7568.6|7576.6|7575.6|7569.4|7568.4|165
1702896300000|2023-12-18 10:45:00|7569.9|7568.9|7566.6|7565.6|7569.9|7568.9|7565.1|7564.1|223
1702896600000|2023-12-18 10:50:00|7566.4|7565.4|7566.4|7565.4|7569.4|7568.4|7563.9|7562.9|318
1702896900000|2023-12-18 10:55:00|7566.6|7565.6|7566.1|7565.1|7567.9|7566.9|7565.4|7564.4|201
1702897200000|2023-12-18 11:00:00|7566.4|7565.4|7563.1|7562.1|7566.9|7565.9|7562.6|7561.6|315
1702897500000|2023-12-18 11:05:00|7563.4|7562.4|7569.9|7568.9|7569.9|7568.9|7562.4|7561.4|272
1702897800000|2023-12-18 11:10:00|7569.6|7568.6|7575.1|7574.1|7576.9|7575.9|7568.6|7567.6|344
1702898100000|2023-12-18 11:15:00|7574.9|7573.9|7574.9|7573.9|7575.6|7574.6|7572.1|7571.1|182
1702898400000|2023-12-18 11:20:00|7575.1|7574.1|7579.9|7578.9|7580.9|7579.9|7574.9|7573.9|430
1702898700000|2023-12-18 11:25:00|7579.6|7578.6|7572.4|7571.4|7580.1|7579.1|7572.4|7571.4|277
1702899000000|2023-12-18 11:30:00|7572.6|7571.6|7574.9|7573.9|7574.9|7573.9|7570.9|7569.9|175
1702899300000|2023-12-18 11:35:00|7575.1|7574.1|7574.9|7573.9|7576.1|7575.1|7573.6|7572.6|129
1702899600000|2023-12-18 11:40:00|7575.1|7574.1|7571.6|7570.6|7575.9|7574.9|7571.4|7570.4|109
1702899900000|2023-12-18 11:45:00|7571.9|7570.9|7569.1|7568.1|7573.1|7572.1|7568.4|7567.4|169
1702900200000|2023-12-18 11:50:00|7568.9|7567.9|7570.6|7569.6|7571.6|7570.6|7565.9|7564.9|341
1702900500000|2023-12-18 11:55:00|7570.4|7569.4|7569.4|7568.4|7572.6|7571.6|7566.1|7565.1|213
1702900800000|2023-12-18 12:00:00|7569.6|7568.6|7572.9|7571.9|7573.9|7572.9|7568.4|7567.4|196
1702901100000|2023-12-18 12:05:00|7572.6|7571.6|7576.6|7575.6|7577.1|7576.1|7570.6|7569.6|149
1702901400000|2023-12-18 12:10:00|7576.9|7575.9|7580.6|7579.6|7581.4|7580.4|7575.6|7574.6|330
1702901700000|2023-12-18 12:15:00|7580.9|7579.9|7577.6|7576.6|7581.1|7580.1|7577.1|7576.1|150
1702902000000|2023-12-18 12:20:00|7577.4|7576.4|7573.6|7572.6|7579.4|7578.4|7573.4|7572.4|133
1702902300000|2023-12-18 12:25:00|7573.9|7572.9|7571.4|7570.4|7577.4|7576.4|7571.4|7570.4|330
1702902600000|2023-12-18 12:30:00|7571.6|7570.6|7567.1|7566.1|7571.9|7570.9|7566.6|7565.6|149
1702902900000|2023-12-18 12:35:00|7566.9|7565.9|7563.9|7562.9|7568.1|7567.1|7563.6|7562.6|137
1702903200000|2023-12-18 12:40:00|7564.5|7563.5|7566|7565|7567|7566|7564|7563|195
1702903500000|2023-12-18 12:45:00|7565.7|7564.7|7565.7|7564.7|7567.2|7566.2|7563.7|7562.7|193
1702903800000|2023-12-18 12:50:00|7566|7565|7568.5|7567.5|7569.2|7568.2|7564.2|7563.2|134
1702904100000|2023-12-18 12:55:00|7568.2|7567.2|7571.7|7570.7|7573|7572|7567.7|7566.7|151
1702904400000|2023-12-18 13:00:00|7572|7571|7569.7|7568.7|7572.5|7571.5|7568.5|7567.5|180
1702904700000|2023-12-18 13:05:00|7570|7569|7570|7569|7571.5|7570.5|7566.7|7565.7|173
1702905000000|2023-12-18 13:10:00|7570.2|7569.2|7574|7573|7576|7575|7570.2|7569.2|333
1702905300000|2023-12-18 13:15:00|7574.2|7573.2|7574|7573|7575.2|7574.2|7572.5|7571.5|109
1702905600000|2023-12-18 13:20:00|7574.2|7573.2|7577.5|7576.5|7579.5|7578.5|7573.5|7572.5|208
1702905900000|2023-12-18 13:25:00|7577.2|7576.2|7575.5|7574.5|7577.5|7576.5|7573|7572|206
1702906200000|2023-12-18 13:30:00|7576|7575|7576|7575|7581|7580|7575.2|7574.2|652
1702906500000|2023-12-18 13:35:00|7576.2|7575.2|7568.5|7567.5|7576.5|7575.5|7566.5|7565.5|494
1702906800000|2023-12-18 13:40:00|7568.2|7567.2|7565.5|7564.5|7571.5|7570.5|7565.5|7564.5|343
1702907100000|2023-12-18 13:45:00|7566|7565|7574.5|7573.5|7574.7|7573.7|7566|7565|243
1702907400000|2023-12-18 13:50:00|7574.2|7573.2|7576|7575|7576.5|7575.5|7574|7573|220
1702907700000|2023-12-18 13:55:00|7576.2|7575.2|7573.7|7572.7|7577|7576|7572.7|7571.7|187
1702908000000|2023-12-18 14:00:00|7573.5|7572.5|7575.2|7574.2|7577.5|7576.5|7573.2|7572.2|192
1702908300000|2023-12-18 14:05:00|7575|7574|7569.7|7568.7|7575|7574|7567.5|7566.5|208
1702908600000|2023-12-18 14:10:00|7570|7569|7568|7567|7573.5|7572.5|7567.5|7566.5|134
1702908900000|2023-12-18 14:15:00|7567.7|7566.7|7568.2|7567.2|7571.5|7570.5|7567.5|7566.5|139
1702909200000|2023-12-18 14:20:00|7568.5|7567.5|7568.5|7567.5|7572.7|7571.7|7568.2|7567.2|355
1702909500000|2023-12-18 14:25:00|7568.2|7567.2|7569.2|7568.2|7571.2|7570.2|7567.7|7566.7|127
1702909800000|2023-12-18 14:30:00|7569|7568|7565.7|7564.7|7572|7571|7563.5|7562.5|456
1702910100000|2023-12-18 14:35:00|7566|7565|7569|7568|7570.7|7569.7|7563|7562|470
1702910400000|2023-12-18 14:40:00|7568.7|7567.7|7567.5|7566.5|7570.5|7569.5|7565.5|7564.5|259
1702910700000|2023-12-18 14:45:00|7567.7|7566.7|7568.7|7567.7|7574.5|7573.5|7567|7566|466
1702911000000|2023-12-18 14:50:00|7569|7568|7565.5|7564.5|7570.7|7569.7|7563|7562|436
1702911300000|2023-12-18 14:55:00|7565.2|7564.2|7563|7562|7565.5|7564.5|7558|7557|368
1702911600000|2023-12-18 15:00:00|7563.5|7562.5|7560.7|7559.7|7565.5|7564.5|7559|7558|514
1702911900000|2023-12-18 15:05:00|7561|7560|7557.5|7556.5|7561.7|7560.7|7556.5|7555.5|404
1702912200000|2023-12-18 15:10:00|7557.7|7556.7|7552.7|7551.7|7562.2|7561.2|7552.7|7551.7|585
1702912500000|2023-12-18 15:15:00|7552.9|7551.9|7553.4|7552.4|7558.7|7557.7|7552.9|7551.9|439
1702912800000|2023-12-18 15:20:00|7553.2|7552.2|7559.7|7558.7|7559.7|7558.7|7548.2|7547.2|418
1702913100000|2023-12-18 15:25:00|7559.4|7558.4|7564.9|7563.9|7565.2|7564.2|7558.9|7557.9|383
1702913400000|2023-12-18 15:30:00|7565.2|7564.2|7562.7|7561.7|7565.9|7564.9|7561.7|7560.7|341
1702913700000|2023-12-18 15:35:00|7563.2|7562.2|7557.2|7556.2|7564.2|7563.2|7555.7|7554.7|240
1702914000000|2023-12-18 15:40:00|7556.9|7555.9|7564.7|7563.7|7564.9|7563.9|7555.2|7554.2|222
1702914300000|2023-12-18 15:45:00|7564.4|7563.4|7559.2|7558.2|7564.4|7563.4|7556.7|7555.7|241
1702914600000|2023-12-18 15:50:00|7558.9|7557.9|7554.7|7553.7|7558.9|7557.9|7554.4|7553.4|179
1702914900000|2023-12-18 15:55:00|7554.4|7553.4|7558.7|7557.7|7560.2|7559.2|7553.7|7552.7|379
1702915200000|2023-12-18 16:00:00|7558.9|7557.9|7558.4|7557.4|7561.7|7560.7|7557.7|7556.7|270
1702915500000|2023-12-18 16:05:00|7558.2|7557.2|7560.7|7559.7|7562.4|7561.4|7557.9|7556.9|2336
1702915800000|2023-12-18 16:10:00|7560.4|7559.4|7569.2|7568.2|7570.2|7569.2|7559.7|7558.7|386
1702916100000|2023-12-18 16:15:00|7569.4|7568.4|7566.2|7565.2|7570.2|7569.2|7566.2|7565.2|368
1702916400000|2023-12-18 16:20:00|7565.9|7564.9|7564.4|7563.4|7566.2|7565.2|7562.7|7561.7|588
1702916700000|2023-12-18 16:25:00|7564.2|7563.2|7565.9|7564.9|7567.2|7566.2|7563.9|7562.9|797
1702917000000|2023-12-18 16:30:00|7566.4|7564.4|7568.9|7566.9|7570.7|7568.7|7565.9|7563.9|2196
1702917300000|2023-12-18 16:35:00|7569.2|7567.2|7568.4|7566.4|7570.2|7568.2|7567.7|7565.7|1145
1702917600000|2023-12-18 16:40:00|7568.2|7566.2|7570.9|7568.9|7571.2|7569.2|7567.2|7565.2|143
1702917900000|2023-12-18 16:45:00|7570.7|7568.7|7569.7|7567.7|7571.2|7569.2|7569.2|7567.2|108
1702918200000|2023-12-18 16:50:00|7569.9|7567.9|7571.4|7569.4|7572.7|7570.7|7569.9|7567.9|127
1702918500000|2023-12-18 16:55:00|7571.7|7569.7|7573.2|7571.2|7573.7|7571.7|7571.4|7569.4|134
1702918800000|2023-12-18 17:00:00|7572.9|7570.9|7573.4|7571.4|7574.7|7572.7|7572.7|7570.7|122
1702919100000|2023-12-18 17:05:00|7573.2|7571.2|7574.2|7572.2|7574.2|7572.2|7572.2|7570.2|52
1702919400000|2023-12-18 17:10:00|7574.4|7572.4|7576.2|7574.2|7576.7|7574.7|7574.4|7572.4|82
1702919700000|2023-12-18 17:15:00|7576.7|7574.7|7578.2|7576.2|7578.4|7576.4|7576.4|7574.4|46
1702920000000|2023-12-18 17:20:00|7578.9|7576.9|7577.2|7575.2|7580.2|7578.2|7576.9|7574.9|115
1702920300000|2023-12-18 17:25:00|7576.9|7574.9|7577.9|7575.9|7578.4|7576.4|7576.2|7574.2|41
1702920600000|2023-12-18 17:30:00|7577.7|7575.7|7577.9|7575.9|7579.4|7577.4|7577.7|7575.7|26
1702920900000|2023-12-18 17:35:00|7578.2|7576.2|7576.4|7574.4|7578.2|7576.2|7575.7|7573.7|47
1702921200000|2023-12-18 17:40:00|7576.7|7574.7|7575.2|7573.2|7577.2|7575.2|7575.2|7573.2|39
1702921500000|2023-12-18 17:45:00|7574.9|7572.9|7573.2|7571.2|7574.9|7572.9|7573.2|7571.2|77
1702921800000|2023-12-18 17:50:00|7573.4|7571.4|7572.7|7570.7|7573.7|7571.7|7572.2|7570.2|13
1702922100000|2023-12-18 17:55:00|7572.4|7570.4|7573.9|7571.9|7574.2|7572.2|7572.2|7570.2|27
1702922400000|2023-12-18 18:00:00|7573.7|7571.7|7569.9|7567.9|7573.7|7571.7|7569.7|7567.7|29
1702922700000|2023-12-18 18:05:00|7570.2|7568.2|7570.4|7568.4|7571.4|7569.4|7569.7|7567.7|18
1702923000000|2023-12-18 18:10:00|7570.7|7568.7|7571.4|7569.4|7572.7|7570.7|7570.4|7568.4|30
1702923300000|2023-12-18 18:15:00|7571.7|7569.7|7571.4|7569.4|7571.7|7569.7|7570.2|7568.2|15
1702923600000|2023-12-18 18:20:00|7571.7|7569.7|7571.4|7569.4|7572.2|7570.2|7571.2|7569.2|18
1702923900000|2023-12-18 18:25:00|7571.2|7569.2|7572.9|7570.9|7573.4|7571.4|7571.2|7569.2|33
1702924200000|2023-12-18 18:30:00|7572.7|7570.7|7572.7|7570.7|7573.7|7571.7|7572.2|7570.2|44
1702924500000|2023-12-18 18:35:00|7572.4|7570.4|7573.2|7571.2|7574.7|7572.7|7572.2|7570.2|81
1702924800000|2023-12-18 18:40:00|7573.4|7571.4|7574.2|7572.2|7574.2|7572.2|7572.7|7570.7|49
1702925100000|2023-12-18 18:45:00|7573.7|7571.7|7574.7|7572.7|7574.7|7572.7|7573.7|7571.7|48
1702925400000|2023-12-18 18:50:00|7575.2|7573.2|7575.2|7573.2|7575.7|7573.7|7575.2|7573.2|14
1702925700000|2023-12-18 18:55:00|7574.9|7572.9|7575.2|7573.2|7575.7|7573.7|7574.7|7572.7|40
1702926000000|2023-12-18 19:00:00|7574.9|7572.9|7576.9|7574.9|7577.2|7575.2|7574.7|7572.7|42
1702926300000|2023-12-18 19:05:00|7577.2|7575.2|7576.2|7574.2|7577.4|7575.4|7575.2|7573.2|68
1702926600000|2023-12-18 19:10:00|7575.9|7573.9|7575.2|7573.2|7576.4|7574.4|7575.2|7573.2|40
1702926900000|2023-12-18 19:15:00|7574.9|7572.9|7574.2|7572.2|7575.7|7573.7|7574.2|7572.2|34
1702927200000|2023-12-18 19:20:00|7574.4|7572.4|7580.2|7578.2|7581.2|7579.2|7574.4|7572.4|74
1702927500000|2023-12-18 19:25:00|7579.9|7577.9|7575.7|7573.7|7579.9|7577.9|7575.4|7573.4|136
1702927800000|2023-12-18 19:30:00|7575.9|7573.9|7575.4|7573.4|7576.9|7574.9|7573.7|7571.7|100
1702928100000|2023-12-18 19:35:00|7575.7|7573.7|7576.4|7574.4|7577.2|7575.2|7575.4|7573.4|22
1702928400000|2023-12-18 19:40:00|7576.7|7574.7|7578.9|7576.9|7579.2|7577.2|7576.7|7574.7|17
1702928700000|2023-12-18 19:45:00|7578.7|7576.7|7576.9|7574.9|7578.7|7576.7|7575.9|7573.9|26
1702929000000|2023-12-18 19:50:00|7576.7|7574.7|7578.4|7576.4|7578.7|7576.7|7576.7|7574.7|8
1702929300000|2023-12-18 19:55:00|7578.7|7576.7|7576.7|7574.7|7578.7|7576.7|7576.7|7574.7|29
1702929600000|2023-12-18 20:00:00|7576.9|7574.9|7578.7|7576.7|7578.9|7576.9|7576.2|7574.2|31
1702929900000|2023-12-18 20:05:00|7578.9|7576.9|7579.2|7577.2|7579.9|7577.9|7578.2|7576.2|55
1702930200000|2023-12-18 20:10:00|7578.9|7576.9|7580.7|7578.7|7581.7|7579.7|7578.7|7576.7|70
1702930500000|2023-12-18 20:15:00|7580.9|7578.9|7580.7|7578.7|7581.7|7579.7|7580.7|7578.7|32
1702930800000|2023-12-18 20:20:00|7580.9|7578.9|7584.2|7582.2|7584.7|7582.7|7580.9|7578.9|82
1702931100000|2023-12-18 20:25:00|7583.9|7581.9|7583.2|7581.2|7585.7|7583.7|7583.2|7581.2|77
1702931400000|2023-12-18 20:30:00|7582.9|7580.9|7580.9|7578.9|7582.9|7580.9|7580.7|7578.7|62
1702931700000|2023-12-18 20:35:00|7581.2|7579.2|7578.2|7576.2|7581.2|7579.2|7577.7|7575.7|48
1702932000000|2023-12-18 20:40:00|7577.9|7575.9|7579.9|7577.9|7580.4|7578.4|7577.9|7575.9|40
1702932300000|2023-12-18 20:45:00|7579.7|7577.7|7579.4|7577.4|7580.2|7578.2|7578.7|7576.7|29
1702932600000|2023-12-18 20:50:00|7579.2|7577.2|7577.4|7575.4|7579.4|7577.4|7576.9|7574.9|90
1702932900000|2023-12-18 20:55:00|7577.2|7575.2|7576.9|7574.9|7578.2|7576.2|7575.7|7573.7|105
1702933200000|2023-12-18 21:00:00|7577.1|7573.1|7573.2|7569.2|7577.9|7573.9|7572.3|7568.3|0
1702933500000|2023-12-18 21:05:00|7573.3|7569.3|7571.7|7567.7|7573.6|7569.6|7571.2|7567.2|0
1702933800000|2023-12-18 21:10:00|7571.8|7567.8|7572.8|7568.8|7573.4|7569.4|7571.8|7567.8|0
1702934100000|2023-12-18 21:15:00|7572.9|7568.9|7574.1|7570.1|7574.1|7570.1|7572.9|7568.9|0
1702934400000|2023-12-18 21:20:00|7574.2|7570.2|7574.7|7570.7|7575|7571|7574.1|7570.1|0
1702934700000|2023-12-18 21:25:00|7574.5|7570.5|7574.2|7570.2|7575.5|7571.5|7574.2|7570.2|0
1702935000000|2023-12-18 21:30:00|7574.5|7570.5|7574|7570|7574.5|7570.5|7574|7570|0
1702935300000|2023-12-18 21:35:00|7573.8|7569.8|7573|7569|7574|7570|7572.8|7568.8|0
1702935600000|2023-12-18 21:40:00|7572.9|7568.9|7573.3|7569.3|7573.6|7569.6|7572.8|7568.8|0
1702935900000|2023-12-18 21:45:00|7572.9|7568.9|7573.3|7569.3|7573.9|7569.9|7572.8|7568.8|0
1702936200000|2023-12-18 21:50:00|7573.9|7569.9|7574.1|7570.1|7574.4|7570.4|7573.6|7569.6|0
1702936500000|2023-12-18 21:55:00|7574.4|7570.4|7574.3|7570.3|7575|7571|7572.8|7568.8|0
1702936800000|2023-12-18 22:00:00|7574|7570|7573.5|7569.5|7574|7570|7573.5|7569.5|0
1702937100000|2023-12-18 22:05:00|7574|7570|7573.6|7569.6|7574.3|7570.3|7573.6|7569.6|0
1702937400000|2023-12-18 22:10:00|7573.5|7569.5|7573.5|7569.5|7573.5|7569.5|7573.5|7569.5|0
1702937700000|2023-12-18 22:15:00|7573.7|7569.7|7573.7|7569.7|7573.9|7569.9|7573.5|7569.5|0
1702938000000|2023-12-18 22:20:00|7574|7570|7573.7|7569.7|7574|7570|7573.7|7569.7|0
1702938300000|2023-12-18 22:25:00|7573.9|7569.9|7574|7570|7574|7570|7573.7|7569.7|0
1702938600000|2023-12-18 22:30:00|7573.5|7569.5|7573.5|7569.5|7573.5|7569.5|7573.5|7569.5|0
1702938900000|2023-12-18 22:35:00|7573.6|7569.6|7573.7|7569.7|7574|7570|7573.5|7569.5|0
1702939200000|2023-12-18 22:40:00|7573.5|7569.5|7573.7|7569.7|7573.7|7569.7|7573.5|7569.5|0
1702939500000|2023-12-18 22:45:00|7573.4|7569.4|7573.5|7569.5|7573.7|7569.7|7573|7569|0
1702939800000|2023-12-18 22:50:00|7573.4|7569.4|7573.7|7569.7|7573.7|7569.7|7573.4|7569.4|0
1702940100000|2023-12-18 22:55:00|7573.5|7569.5|7573.2|7569.2|7573.7|7569.7|7573.2|7569.2|0
1702940400000|2023-12-18 23:00:00|7573.3|7569.3|7573.9|7569.9|7574.6|7570.6|7572.7|7568.7|0
1702940700000|2023-12-18 23:05:00|7574.4|7570.4|7573.2|7569.2|7575.2|7571.2|7572.7|7568.7|0
1702941000000|2023-12-18 23:10:00|7572.9|7568.9|7572.4|7568.4|7573.6|7569.6|7572.1|7568.1|0
1702941300000|2023-12-18 23:15:00|7572.6|7568.6|7573.6|7569.6|7573.6|7569.6|7572.6|7568.6|0
1702941600000|2023-12-18 23:20:00|7573.4|7569.4|7573.6|7569.6|7573.6|7569.6|7572.7|7568.7|0
1702941900000|2023-12-18 23:25:00|7573.9|7569.9|7574.7|7570.7|7574.7|7570.7|7573.6|7569.6|0
1702942200000|2023-12-18 23:30:00|7575.2|7571.2|7574.7|7570.7|7575.6|7571.6|7574.7|7570.7|0
1702942500000|2023-12-18 23:35:00|7574.9|7570.9|7575.2|7571.2|7575.5|7571.5|7574.7|7570.7|0
1702942800000|2023-12-18 23:40:00|7575.4|7571.4|7574.7|7570.7|7575.5|7571.5|7574.7|7570.7|0
1702943100000|2023-12-18 23:45:00|7574.9|7570.9|7575.2|7571.2|7575.2|7571.2|7574.7|7570.7|0
1702943400000|2023-12-18 23:50:00|7574.9|7570.9|7574.4|7570.4|7575.2|7571.2|7574.4|7570.4|0
1702943700000|2023-12-18 23:55:00|7574.5|7570.5|7575.2|7571.2|7575.2|7571.2|7574.4|7570.4|0
1702944000000|2023-12-19 00:00:00|7574.9|7570.9|7574.4|7570.4|7575.2|7571.2|7573.9|7569.9|0
1702944300000|2023-12-19 00:05:00|7574.2|7570.2|7573.9|7569.9|7574.7|7570.7|7572.7|7568.7|0
1702944600000|2023-12-19 00:10:00|7574.2|7570.2|7574.4|7570.4|7574.7|7570.7|7573.5|7569.5|0
1702944900000|2023-12-19 00:15:00|7573.9|7570.9|7573.9|7570.9|7574.2|7571.2|7573.4|7570.4|0
1702945200000|2023-12-19 00:20:00|7574|7571|7574.3|7571.3|7575.1|7572.1|7573.9|7570.9|0
1702945500000|2023-12-19 00:25:00|7574.8|7571.8|7576.6|7573.6|7576.6|7573.6|7574.3|7571.3|0
1702945800000|2023-12-19 00:30:00|7578.2|7575.2|7578.5|7575.5|7578.5|7575.5|7578.2|7575.2|0
1702946400000|2023-12-19 00:40:00|7576.9|7573.9|7578.5|7575.5|7578.5|7575.5|7576.9|7573.9|0
1702947000000|2023-12-19 00:50:00|7580.1|7577.1|7580.1|7577.1|7580.1|7577.1|7580.1|7577.1|0
1702947300000|2023-12-19 00:55:00|7578.5|7575.5|7578.5|7575.5|7578.5|7575.5|7576.9|7573.9|0
1702947600000|2023-12-19 01:00:00|7577.7|7574.7|7576.9|7573.9|7578.5|7575.5|7576.9|7573.9|0
1702947900000|2023-12-19 01:05:00|7575.2|7572.2|7575.2|7572.2|7575.2|7572.2|7575.2|7572.2|0
1702948500000|2023-12-19 01:15:00|7573.6|7570.6|7573.6|7570.6|7575.2|7572.2|7573.6|7570.6|0
1702948800000|2023-12-19 01:20:00|7575.2|7572.2|7573.6|7570.6|7575.2|7572.2|7573.6|7570.6|0
1702949100000|2023-12-19 01:25:00|7575.2|7572.2|7575.2|7572.2|7575.2|7572.2|7575.2|7572.2|0
1702949400000|2023-12-19 01:30:00|7573.6|7570.6|7573.6|7570.6|7575.2|7572.2|7573.6|7570.6|0
1702949700000|2023-12-19 01:35:00|7573.5|7570.5|7573.6|7570.6|7575.2|7572.2|7573.5|7570.5|0
1702950600000|2023-12-19 01:50:00|7575.3|7572.3|7575.3|7572.3|7575.3|7572.3|7575.3|7572.3|0
1702951200000|2023-12-19 02:00:00|7576.9|7573.9|7576.9|7573.9|7576.9|7573.9|7576.9|7573.9|0
1702951500000|2023-12-19 02:05:00|7577|7574|7577|7574|7577|7574|7576.9|7573.9|0
1702951800000|2023-12-19 02:10:00|7578.6|7575.6|7578.6|7575.6|7578.6|7575.6|7578.6|7575.6|0
1702952100000|2023-12-19 02:15:00|7578.5|7575.5|7576.9|7573.9|7578.5|7575.5|7576.9|7573.9|0
1702952400000|2023-12-19 02:20:00|7575.3|7572.3|7575.3|7572.3|7576.9|7573.9|7575.3|7572.3|0
1702952700000|2023-12-19 02:25:00|7576.9|7573.9|7578.6|7575.6|7578.6|7575.6|7576.9|7573.9|0
1702953000000|2023-12-19 02:30:00|7578.5|7575.5|7578.6|7575.6|7578.6|7575.6|7578.5|7575.5|0
1702953300000|2023-12-19 02:35:00|7580.2|7577.2|7580.2|7577.2|7580.2|7577.2|7580.2|7577.2|0
1702953600000|2023-12-19 02:40:00|7578.6|7575.6|7578.6|7575.6|7580.2|7577.2|7578.6|7575.6|0
1702953900000|2023-12-19 02:45:00|7580.2|7577.2|7583.6|7580.6|7583.6|7580.6|7578.6|7575.6|0
1702954200000|2023-12-19 02:50:00|7583.5|7580.5|7578.7|7575.7|7586.8|7583.8|7578.7|7575.7|0
1702954500000|2023-12-19 02:55:00|7580.3|7577.3|7580.3|7577.3|7580.3|7577.3|7578.7|7575.7|0
1702954800000|2023-12-19 03:00:00|7578.7|7575.7|7578.7|7575.7|7579.5|7576.5|7577.1|7574.1|0
1702955100000|2023-12-19 03:05:00|7578.8|7575.8|7580.4|7577.4|7582|7579|7578.7|7575.7|0
1702955400000|2023-12-19 03:10:00|7580.5|7577.5|7580.6|7577.6|7580.6|7577.6|7578.9|7575.9|0
1702955700000|2023-12-19 03:15:00|7582.2|7579.2|7580.6|7577.6|7582.2|7579.2|7580.6|7577.6|0
1702956000000|2023-12-19 03:20:00|7582.2|7579.2|7581.7|7578.7|7582.2|7579.2|7580.6|7577.6|0
1702956300000|2023-12-19 03:25:00|7581.2|7578.2|7579.6|7576.6|7581.2|7578.2|7579.6|7576.6|0
1702956600000|2023-12-19 03:30:00|7578|7575|7578|7575|7578|7575|7578|7575|0
1702956900000|2023-12-19 03:35:00|7579.6|7576.6|7581.2|7578.2|7581.2|7578.2|7579.6|7576.6|0
1702957200000|2023-12-19 03:40:00|7579.6|7576.6|7581.2|7578.2|7581.2|7578.2|7579.6|7576.6|0
1702957500000|2023-12-19 03:45:00|7580.4|7577.4|7579.6|7576.6|7580.4|7577.4|7579.6|7576.6|0
1702957800000|2023-12-19 03:50:00|7578.8|7575.8|7579.6|7576.6|7579.6|7576.6|7578|7575|0
1702958100000|2023-12-19 03:55:00|7577.9|7574.9|7579.6|7576.6|7579.6|7576.6|7577.9|7574.9|0
1702958400000|2023-12-19 04:00:00|7578|7575|7578|7575|7578|7575|7578|7575|0
1702958700000|2023-12-19 04:05:00|7577.9|7574.9|7578|7575|7578|7575|7577.9|7574.9|0
1702959000000|2023-12-19 04:10:00|7576.4|7573.4|7576.4|7573.4|7578|7575|7576.3|7573.3|0
1702959300000|2023-12-19 04:15:00|7578|7575|7578|7575|7578.8|7575.8|7578|7575|0
1702960200000|2023-12-19 04:30:00|7577.9|7574.9|7576.3|7573.3|7577.9|7574.9|7576.3|7573.3|0
1702961100000|2023-12-19 04:45:00|7574.7|7571.7|7576.3|7573.3|7576.3|7573.3|7574.7|7571.7|0
1702961400000|2023-12-19 04:50:00|7576.4|7573.4|7576.4|7573.4|7576.4|7573.4|7576.3|7573.3|0
1702962300000|2023-12-19 05:05:00|7574.8|7571.8|7576.4|7573.4|7576.5|7573.5|7574.8|7571.8|0
1702962600000|2023-12-19 05:10:00|7576.5|7573.5|7578.1|7575.1|7578.1|7575.1|7576.5|7573.5|0
1702962900000|2023-12-19 05:15:00|7576.4|7573.4|7578.1|7575.1|7578.1|7575.1|7576.4|7573.4|0
1702963500000|2023-12-19 05:25:00|7579.7|7576.7|7579.7|7576.7|7579.7|7576.7|7579.7|7576.7|0
1702965000000|2023-12-19 05:50:00|7579.8|7576.8|7579.8|7576.8|7579.8|7576.8|7579.8|7576.8|0
1702965300000|2023-12-19 05:55:00|7579.7|7576.7|7579.7|7576.7|7579.8|7576.8|7579.7|7576.7|0
1702965600000|2023-12-19 06:00:00|7579.8|7576.8|7579.7|7576.7|7581.4|7578.4|7579.7|7576.7|0
1702965900000|2023-12-19 06:05:00|7579.8|7576.8|7579.7|7576.7|7579.8|7576.8|7579.7|7576.7|0
1702966500000|2023-12-19 06:15:00|7578.1|7575.1|7574.8|7571.8|7578.1|7575.1|7574.8|7571.8|0
1702966800000|2023-12-19 06:20:00|7575.6|7572.6|7576.5|7573.5|7576.5|7573.5|7574.8|7571.8|0
1702967700000|2023-12-19 06:35:00|7574.9|7571.9|7573.2|7570.2|7574.9|7571.9|7571.6|7568.6|0
1702968000000|2023-12-19 06:40:00|7571.6|7568.6|7569.9|7566.9|7571.6|7568.6|7569.9|7566.9|0
1702968300000|2023-12-19 06:45:00|7570|7567|7571.4|7568.4|7571.6|7568.6|7569.9|7566.9|0
1702968600000|2023-12-19 06:50:00|7573|7570|7573|7570|7574.6|7571.6|7573|7570|0
1702968900000|2023-12-19 06:55:00|7574|7571|7577.2|7574.2|7577.2|7574.2|7574|7571|0
1702969200000|2023-12-19 07:00:00|7577.7|7573.7|7584.7|7582.7|7584.7|7582.7|7576.4|7573.7|491
1702969500000|2023-12-19 07:05:00|7583.9|7581.9|7578.9|7576.9|7584.9|7582.9|7577.4|7575.4|183
1702969800000|2023-12-19 07:10:00|7578.7|7576.7|7579.9|7577.9|7580.4|7578.4|7577.9|7575.9|59
1702970100000|2023-12-19 07:15:00|7580.2|7578.2|7578.7|7576.7|7581.2|7579.2|7577.4|7575.4|72
1702970400000|2023-12-19 07:20:00|7578.9|7576.9|7577.2|7575.2|7580.9|7578.9|7577.2|7575.2|71
1702970700000|2023-12-19 07:25:00|7577.4|7575.4|7575.4|7573.4|7579.4|7577.4|7575.2|7573.2|64
1702971000000|2023-12-19 07:30:00|7575.2|7573.2|7576.7|7574.7|7577.9|7575.9|7574.7|7572.7|81
1702971300000|2023-12-19 07:35:00|7576.4|7574.4|7576.2|7574.2|7578.2|7576.2|7574.7|7572.7|65
1702971600000|2023-12-19 07:40:00|7575.9|7573.9|7578.4|7576.4|7578.9|7576.9|7575.7|7573.7|34
1702971900000|2023-12-19 07:45:00|7578.2|7576.2|7580.2|7578.2|7580.2|7578.2|7577.2|7575.2|52
1702972200000|2023-12-19 07:50:00|7579.9|7577.9|7577.2|7575.2|7579.9|7577.9|7576.7|7574.7|195
1702972500000|2023-12-19 07:55:00|7576.7|7574.7|7566.9|7564.9|7577.2|7575.2|7566.9|7564.9|342
1702972800000|2023-12-19 08:00:00|7566.4|7565.4|7573.4|7572.4|7573.7|7572.7|7557.4|7556.4|1621
1702973100000|2023-12-19 08:05:00|7573.2|7572.2|7569.7|7568.7|7573.4|7572.4|7563.7|7562.7|531
1702973400000|2023-12-19 08:10:00|7569.4|7568.4|7572.4|7571.4|7574.7|7573.7|7569.2|7568.2|494
1702973700000|2023-12-19 08:15:00|7572.2|7571.2|7573.4|7572.4|7574.4|7573.4|7568.2|7567.2|313
1702974000000|2023-12-19 08:20:00|7573.2|7572.2|7571.9|7570.9|7575.2|7574.2|7564.4|7563.4|1105
1702974300000|2023-12-19 08:25:00|7572.2|7571.2|7578.7|7577.7|7583.4|7582.4|7571.7|7570.7|810
1702974600000|2023-12-19 08:30:00|7578.4|7577.4|7573.7|7572.7|7578.4|7577.4|7568.7|7567.7|582
1702974900000|2023-12-19 08:35:00|7573.9|7572.9|7573.7|7572.7|7578.4|7577.4|7573.2|7572.2|594
1702975200000|2023-12-19 08:40:00|7573.8|7572.8|7566.5|7565.5|7573.8|7572.8|7566.5|7565.5|395
1702975500000|2023-12-19 08:45:00|7566.8|7565.8|7567|7566|7567.5|7566.5|7564.3|7563.3|314
1702975800000|2023-12-19 08:50:00|7567.3|7566.3|7563.3|7562.3|7567.8|7566.8|7561.8|7560.8|270
1702976100000|2023-12-19 08:55:00|7562.5|7561.5|7556.5|7555.5|7563|7562|7555.3|7554.3|403
1702976400000|2023-12-19 09:00:00|7556.8|7555.8|7558|7557|7559.3|7558.3|7551.5|7550.5|400
1702976700000|2023-12-19 09:05:00|7558.3|7557.3|7560.5|7559.5|7562.3|7561.3|7556.5|7555.5|280
1702977000000|2023-12-19 09:10:00|7560.8|7559.8|7566|7565|7567.3|7566.3|7560|7559|223
1702977300000|2023-12-19 09:15:00|7566.3|7565.3|7568.3|7567.3|7570|7569|7564.8|7563.8|237
1702977600000|2023-12-19 09:20:00|7568.5|7567.5|7573.5|7572.5|7575.5|7574.5|7568.3|7567.3|252
1702977900000|2023-12-19 09:25:00|7573.3|7572.3|7565|7564|7574.3|7573.3|7565|7564|245
1702978200000|2023-12-19 09:30:00|7564.8|7563.8|7561.5|7560.5|7566.8|7565.8|7560.3|7559.3|208
1702978500000|2023-12-19 09:35:00|7561.8|7560.8|7571.8|7570.8|7571.8|7570.8|7561.8|7560.8|231
1702978800000|2023-12-19 09:40:00|7571.5|7570.5|7570.3|7569.3|7573|7572|7569.8|7568.8|232
1702979100000|2023-12-19 09:45:00|7570|7569|7567.3|7566.3|7570.5|7569.5|7565.5|7564.5|129
1702979400000|2023-12-19 09:50:00|7567|7566|7571|7570|7573.8|7572.8|7566.8|7565.8|165
1702979700000|2023-12-19 09:55:00|7570.8|7569.8|7570.5|7569.5|7573.8|7572.8|7569.8|7568.8|145
1702980000000|2023-12-19 10:00:00|7570.8|7569.8|7568|7567|7575.3|7574.3|7568|7567|165
1702980300000|2023-12-19 10:05:00|7568.3|7567.3|7567.8|7566.8|7569.8|7568.8|7564.3|7563.3|168
1702980600000|2023-12-19 10:10:00|7567.5|7566.5|7570.5|7569.5|7570.5|7569.5|7562.3|7561.3|132
1702980900000|2023-12-19 10:15:00|7570.3|7569.3|7572.8|7571.8|7572.8|7571.8|7569.3|7568.3|158
1702981200000|2023-12-19 10:20:00|7573|7572|7573.5|7572.5|7573.5|7572.5|7570|7569|197
1702981500000|2023-12-19 10:25:00|7573.8|7572.8|7574.8|7573.8|7577|7576|7573.3|7572.3|150
1702981800000|2023-12-19 10:30:00|7574.5|7573.5|7576.8|7575.8|7576.8|7575.8|7574|7573|162
1702982100000|2023-12-19 10:35:00|7576.5|7575.5|7572|7571|7576.8|7575.8|7570.5|7569.5|195
1702982400000|2023-12-19 10:40:00|7571.8|7570.8|7568.8|7567.8|7573|7572|7568|7567|120
1702982700000|2023-12-19 10:45:00|7569|7568|7567.3|7566.3|7570.8|7569.8|7565.3|7564.3|99
1702983000000|2023-12-19 10:50:00|7567|7566|7564.3|7563.3|7567.3|7566.3|7562|7561|153
1702983300000|2023-12-19 10:55:00|7564|7563|7567.3|7566.3|7567.3|7566.3|7562.8|7561.8|135
1702983600000|2023-12-19 11:00:00|7567.5|7566.5|7565.3|7564.3|7569.8|7568.8|7565|7564|135
1702983900000|2023-12-19 11:05:00|7565.5|7564.5|7566|7565|7568.8|7567.8|7564.5|7563.5|85
1702984200000|2023-12-19 11:10:00|7566.3|7565.3|7565|7564|7568|7567|7563.3|7562.3|93
1702984500000|2023-12-19 11:15:00|7565.3|7564.3|7567.3|7566.3|7568.5|7567.5|7564.8|7563.8|71
1702984800000|2023-12-19 11:20:00|7567|7566|7569|7568|7569.8|7568.8|7566.3|7565.3|137
1702985100000|2023-12-19 11:25:00|7569.3|7568.3|7572.3|7571.3|7572.3|7571.3|7568|7567|86
1702985400000|2023-12-19 11:30:00|7572.5|7571.5|7570|7569|7573.3|7572.3|7567.8|7566.8|193
1702985700000|2023-12-19 11:35:00|7569.8|7568.8|7569|7568|7570|7569|7565.3|7564.3|129
1702986000000|2023-12-19 11:40:00|7569.3|7568.3|7569.8|7568.8|7570.3|7569.3|7567.3|7566.3|86
1702986300000|2023-12-19 11:45:00|7569.5|7568.5|7564.3|7563.3|7569.5|7568.5|7564.3|7563.3|180
1702986600000|2023-12-19 11:50:00|7564|7563|7565|7564|7565.3|7564.3|7562|7561|90
1702986900000|2023-12-19 11:55:00|7565.3|7564.3|7559.5|7558.5|7565.8|7564.8|7559.3|7558.3|84
1702987200000|2023-12-19 12:00:00|7559.8|7558.8|7558|7557|7559.8|7558.8|7557|7556|156
1702987500000|2023-12-19 12:05:00|7558.3|7557.3|7556.3|7555.3|7561|7560|7556.3|7555.3|66
1702987800000|2023-12-19 12:10:00|7556.5|7555.5|7563.5|7562.5|7563.5|7562.5|7556.5|7555.5|157
1702988100000|2023-12-19 12:15:00|7563.3|7562.3|7562.3|7561.3|7567.3|7566.3|7562|7561|154
1702988400000|2023-12-19 12:20:00|7562|7561|7565|7564|7565.3|7564.3|7558|7557|151
1702988700000|2023-12-19 12:25:00|7564.8|7563.8|7567.8|7566.8|7567.8|7566.8|7564|7563|79
1702989000000|2023-12-19 12:30:00|7567.3|7566.3|7570|7569|7571.8|7570.8|7567|7566|290
1702989300000|2023-12-19 12:35:00|7569.8|7568.8|7573|7572|7574.3|7573.3|7568.5|7567.5|188
1702989600000|2023-12-19 12:40:00|7572.8|7571.8|7575.1|7574.1|7575.6|7574.6|7572.6|7571.6|122
1702989900000|2023-12-19 12:45:00|7574.6|7573.6|7572.8|7571.8|7575.6|7574.6|7571.8|7570.8|145
1702990200000|2023-12-19 12:50:00|7572.6|7571.6|7570.8|7569.8|7573.3|7572.3|7569.6|7568.6|120
1702990500000|2023-12-19 12:55:00|7570.6|7569.6|7570.1|7569.1|7572.8|7571.8|7570.1|7569.1|209
1702990800000|2023-12-19 13:00:00|7570.3|7569.3|7570.1|7569.1|7574.3|7573.3|7568.8|7567.8|164
1702991100000|2023-12-19 13:05:00|7569.8|7568.8|7568.3|7567.3|7570.1|7569.1|7567.1|7566.1|54
1702991400000|2023-12-19 13:10:00|7568.1|7567.1|7567.1|7566.1|7570.1|7569.1|7566.1|7565.1|112
1702991700000|2023-12-19 13:15:00|7567.3|7566.3|7572.1|7571.1|7572.1|7571.1|7567.1|7566.1|117
1702992000000|2023-12-19 13:20:00|7571.8|7570.8|7573.8|7572.8|7574.6|7573.6|7571.8|7570.8|182
1702992300000|2023-12-19 13:25:00|7573.6|7572.6|7573.3|7572.3|7574.8|7573.8|7573.3|7572.3|106
1702992600000|2023-12-19 13:30:00|7573.1|7572.1|7571.1|7570.1|7573.3|7572.3|7569.1|7568.1|309
1702992900000|2023-12-19 13:35:00|7570.8|7569.8|7566.6|7565.6|7571.8|7570.8|7564.3|7563.3|150
1702993200000|2023-12-19 13:40:00|7566.3|7565.3|7566.6|7565.6|7568.8|7567.8|7564.1|7563.1|131
1702993500000|2023-12-19 13:45:00|7566.3|7565.3|7568.8|7567.8|7569.3|7568.3|7566.1|7565.1|140
1702993800000|2023-12-19 13:50:00|7568.6|7567.6|7569.3|7568.3|7570.1|7569.1|7566.6|7565.6|134
1702994100000|2023-12-19 13:55:00|7569.1|7568.1|7566.1|7565.1|7569.6|7568.6|7565.1|7564.1|222
1702994400000|2023-12-19 14:00:00|7565.8|7564.8|7564.1|7563.1|7566.8|7565.8|7563.6|7562.6|209
1702994700000|2023-12-19 14:05:00|7564.3|7563.3|7564.1|7563.1|7565.6|7564.6|7562.6|7561.6|122
1702995000000|2023-12-19 14:10:00|7563.8|7562.8|7563.6|7562.6|7564.6|7563.6|7562.1|7561.1|150
1702995300000|2023-12-19 14:15:00|7563.8|7562.8|7567.1|7566.1|7567.1|7566.1|7563.6|7562.6|137
1702995600000|2023-12-19 14:20:00|7567.3|7566.3|7562.6|7561.6|7568.1|7567.1|7561.3|7560.3|186
1702995900000|2023-12-19 14:25:00|7562.8|7561.8|7559.6|7558.6|7563.3|7562.3|7559.1|7558.1|291
1702996200000|2023-12-19 14:30:00|7559.8|7558.8|7562.6|7561.6|7567.6|7566.6|7559.6|7558.6|355
1702996500000|2023-12-19 14:35:00|7562.8|7561.8|7570.6|7569.6|7572.1|7571.1|7562.8|7561.8|357
1702996800000|2023-12-19 14:40:00|7570.8|7569.8|7573.3|7572.3|7574.6|7573.6|7568.3|7567.3|240
1702997100000|2023-12-19 14:45:00|7573.1|7572.1|7572.3|7571.3|7575.6|7574.6|7570.8|7569.8|1382
1702997400000|2023-12-19 14:50:00|7572.6|7571.6|7576.8|7575.8|7579.1|7578.1|7572.3|7571.3|325
1702997700000|2023-12-19 14:55:00|7577.1|7576.1|7576.3|7575.3|7577.6|7576.6|7575.6|7574.6|252
1702998000000|2023-12-19 15:00:00|7576.6|7575.6|7569.1|7568.1|7577.1|7576.1|7567.1|7566.1|358
1702998300000|2023-12-19 15:05:00|7569.3|7568.3|7573.8|7572.8|7576.1|7575.1|7569.3|7568.3|435
1702998600000|2023-12-19 15:10:00|7573.6|7572.6|7571.7|7570.7|7574.2|7573.2|7570.7|7569.7|305
1702998900000|2023-12-19 15:15:00|7571.9|7570.9|7572.9|7571.9|7575.2|7574.2|7571.9|7570.9|186
1702999200000|2023-12-19 15:20:00|7572.7|7571.7|7578.4|7577.4|7578.7|7577.7|7570.2|7569.2|238
1702999500000|2023-12-19 15:25:00|7578.2|7577.2|7574.9|7573.9|7579.2|7578.2|7573.4|7572.4|256
1702999800000|2023-12-19 15:30:00|7574.7|7573.7|7573.2|7572.2|7575.4|7574.4|7572.2|7571.2|159
1703000100000|2023-12-19 15:35:00|7572.9|7571.9|7571.9|7570.9|7573.2|7572.2|7569.7|7568.7|220
1703000400000|2023-12-19 15:40:00|7571.7|7570.7|7577.9|7576.9|7580.4|7579.4|7571.7|7570.7|290
1703000700000|2023-12-19 15:45:00|7578.2|7577.2|7577.9|7576.9|7580.2|7579.2|7574.7|7573.7|256
1703001000000|2023-12-19 15:50:00|7577.7|7576.7|7573.7|7572.7|7578.2|7577.2|7572.7|7571.7|206
1703001300000|2023-12-19 15:55:00|7573.9|7572.9|7575.2|7574.2|7576.7|7575.7|7573.2|7572.2|243
1703001600000|2023-12-19 16:00:00|7575.7|7574.7|7575.9|7574.9|7576.2|7575.2|7573.7|7572.7|318
1703001900000|2023-12-19 16:05:00|7576.2|7575.2|7576.2|7575.2|7577.2|7576.2|7573.7|7572.7|172
1703002200000|2023-12-19 16:10:00|7576.4|7575.4|7579.2|7578.2|7580.7|7579.7|7575.2|7574.2|279
1703002500000|2023-12-19 16:15:00|7579.4|7578.4|7579.2|7578.2|7580.2|7579.2|7576.9|7575.9|241
1703002800000|2023-12-19 16:20:00|7579.4|7578.4|7576.7|7575.7|7579.7|7578.7|7576.7|7575.7|514
1703003100000|2023-12-19 16:25:00|7576.4|7575.4|7578.2|7577.2|7579.2|7578.2|7576.2|7575.2|852
1703003400000|2023-12-19 16:30:00|7578.7|7576.7|7576.7|7574.7|7579.2|7577.2|7575.7|7573.7|2497
1703003700000|2023-12-19 16:35:00|7576.2|7574.2|7581.2|7579.2|7581.2|7579.2|7575.4|7573.4|1652
1703004000000|2023-12-19 16:40:00|7582.2|7580.2|7584.9|7582.9|7584.9|7582.9|7581.7|7579.7|269
1703004300000|2023-12-19 16:45:00|7584.7|7582.7|7582.4|7580.4|7585.2|7583.2|7582.2|7580.2|158
1703004600000|2023-12-19 16:50:00|7582.2|7580.2|7583.2|7581.2|7583.7|7581.7|7580.7|7578.7|211
1703004900000|2023-12-19 16:55:00|7582.9|7580.9|7580.7|7578.7|7583.2|7581.2|7580.2|7578.2|105
1703005200000|2023-12-19 17:00:00|7580.4|7578.4|7578.4|7576.4|7580.4|7578.4|7577.7|7575.7|137
1703005500000|2023-12-19 17:05:00|7578.7|7576.7|7578.7|7576.7|7581.4|7579.4|7578.2|7576.2|99
1703005800000|2023-12-19 17:10:00|7578.4|7576.4|7576.7|7574.7|7578.4|7576.4|7575.7|7573.7|75
1703006100000|2023-12-19 17:15:00|7576.4|7574.4|7577.4|7575.4|7577.7|7575.7|7576.4|7574.4|40
1703006400000|2023-12-19 17:20:00|7577.7|7575.7|7578.7|7576.7|7579.2|7577.2|7576.9|7574.9|92
1703006700000|2023-12-19 17:25:00|7578.9|7576.9|7581.2|7579.2|7581.2|7579.2|7578.7|7576.7|91
1703007000000|2023-12-19 17:30:00|7580.9|7578.9|7582.2|7580.2|7582.2|7580.2|7580.7|7578.7|88
1703007300000|2023-12-19 17:35:00|7581.9|7579.9|7580.7|7578.7|7582.2|7580.2|7579.9|7577.9|19
1703007600000|2023-12-19 17:40:00|7580.4|7578.4|7581.9|7579.9|7582.2|7580.2|7579.7|7577.7|42
1703007900000|2023-12-19 17:45:00|7581.7|7579.7|7580.2|7578.2|7581.9|7579.9|7580.2|7578.2|27
1703008200000|2023-12-19 17:50:00|7580.4|7578.4|7581.7|7579.7|7582.4|7580.4|7580.4|7578.4|38
1703008500000|2023-12-19 17:55:00|7581.9|7579.9|7581.7|7579.7|7582.2|7580.2|7581.2|7579.2|63
1703008800000|2023-12-19 18:00:00|7582.2|7580.2|7580.9|7578.9|7582.2|7580.2|7579.4|7577.4|86
1703009100000|2023-12-19 18:05:00|7581.2|7579.2|7576.9|7574.9|7581.4|7579.4|7576.7|7574.7|76
1703009400000|2023-12-19 18:10:00|7576.2|7574.2|7578.4|7576.4|7578.9|7576.9|7575.9|7573.9|35
1703009700000|2023-12-19 18:15:00|7578.2|7576.2|7578.4|7576.4|7579.2|7577.2|7576.9|7574.9|31
1703010000000|2023-12-19 18:20:00|7578.2|7576.2|7579.2|7577.2|7579.2|7577.2|7577.9|7575.9|9
1703010300000|2023-12-19 18:25:00|7579.4|7577.4|7579.9|7577.9|7580.7|7578.7|7578.9|7576.9|28
1703010600000|2023-12-19 18:30:00|7579.7|7577.7|7580.4|7578.4|7581.7|7579.7|7579.7|7577.7|8
1703010900000|2023-12-19 18:35:00|7580.7|7578.7|7583.2|7581.2|7583.2|7581.2|7580.7|7578.7|100
1703011200000|2023-12-19 18:40:00|7583.4|7581.4|7584.2|7582.2|7584.2|7582.2|7583.4|7581.4|30
1703011500000|2023-12-19 18:45:00|7583.9|7581.9|7583.7|7581.7|7585.2|7583.2|7583.7|7581.7|19
1703011800000|2023-12-19 18:50:00|7583.4|7581.4|7583.4|7581.4|7583.9|7581.9|7582.9|7580.9|16
1703012100000|2023-12-19 18:55:00|7583.2|7581.2|7583.7|7581.7|7583.7|7581.7|7582.4|7580.4|22
1703012400000|2023-12-19 19:00:00|7583.2|7581.2|7584.2|7582.2|7584.4|7582.4|7583.2|7581.2|17
1703012700000|2023-12-19 19:05:00|7583.9|7581.9|7584.4|7582.4|7584.7|7582.7|7583.7|7581.7|7
1703013000000|2023-12-19 19:10:00|7584.2|7582.2|7583.2|7581.2|7585.2|7583.2|7582.9|7580.9|19
1703013300000|2023-12-19 19:15:00|7582.9|7580.9|7584.7|7582.7|7584.7|7582.7|7582.7|7580.7|23
1703013600000|2023-12-19 19:20:00|7584.4|7582.4|7584.9|7582.9|7585.7|7583.7|7584.2|7582.2|37
1703013900000|2023-12-19 19:25:00|7584.7|7582.7|7585.7|7583.7|7585.9|7583.9|7584.2|7582.2|23
1703014200000|2023-12-19 19:30:00|7585.2|7583.2|7588.2|7586.2|7588.2|7586.2|7585.2|7583.2|70
1703014500000|2023-12-19 19:35:00|7588.7|7586.7|7587.4|7585.4|7588.7|7586.7|7587.2|7585.2|47
1703014800000|2023-12-19 19:40:00|7587.2|7585.2|7585.7|7583.7|7587.2|7585.2|7585.2|7583.2|64
1703015100000|2023-12-19 19:45:00|7585.4|7583.4|7584.7|7582.7|7585.7|7583.7|7584.2|7582.2|58
1703015400000|2023-12-19 19:50:00|7584.4|7582.4|7584.9|7582.9|7584.9|7582.9|7584.2|7582.2|22
1703015700000|2023-12-19 19:55:00|7584.7|7582.7|7586.2|7584.2|7586.7|7584.7|7584.4|7582.4|57
1703016000000|2023-12-19 20:00:00|7585.9|7583.9|7588.4|7586.4|7589.7|7587.7|7585.9|7583.9|160
1703016300000|2023-12-19 20:05:00|7588.2|7586.2|7587.7|7585.7|7589.2|7587.2|7586.7|7584.7|149
1703016600000|2023-12-19 20:10:00|7587.9|7585.9|7587.7|7585.7|7588.2|7586.2|7586.7|7584.7|112
1703016900000|2023-12-19 20:15:00|7587.2|7585.2|7588.4|7586.4|7588.7|7586.7|7587.2|7585.2|36
1703017200000|2023-12-19 20:20:00|7588.2|7586.2|7588.7|7586.7|7590.2|7588.2|7587.9|7585.9|83
1703017500000|2023-12-19 20:25:00|7588.9|7586.9|7591.9|7589.9|7591.9|7589.9|7588.4|7586.4|110
1703017800000|2023-12-19 20:30:00|7591.7|7589.7|7593.2|7591.2|7593.2|7591.2|7590.7|7588.7|118
1703018100000|2023-12-19 20:35:00|7592.9|7590.9|7592.7|7590.7|7594.2|7592.2|7592.2|7590.2|92
1703018400000|2023-12-19 20:40:00|7592.4|7590.4|7594.7|7592.7|7596.4|7594.4|7592.2|7590.2|80
1703018700000|2023-12-19 20:45:00|7594.2|7592.2|7590.4|7588.4|7594.2|7592.2|7589.9|7587.9|102
1703019000000|2023-12-19 20:50:00|7590.7|7588.7|7589.2|7587.2|7591.7|7589.7|7588.7|7586.7|163
1703019300000|2023-12-19 20:55:00|7588.9|7586.9|7588.2|7586.2|7592.7|7590.7|7588.2|7586.2|173
1703019600000|2023-12-19 21:00:00|7591.6|7587.6|7587.3|7583.3|7592.8|7588.8|7587.3|7583.3|0
1703019900000|2023-12-19 21:05:00|7587.7|7583.7|7584.5|7580.5|7587.7|7583.7|7584.5|7580.5|0
1703020200000|2023-12-19 21:10:00|7584.4|7580.4|7586.4|7582.4|7586.4|7582.4|7584.2|7580.2|0
1703020500000|2023-12-19 21:15:00|7586.5|7582.5|7586.8|7582.8|7586.8|7582.8|7585.6|7581.6|0
1703020800000|2023-12-19 21:20:00|7586.7|7582.7|7586.5|7582.5|7586.7|7582.7|7585.9|7581.9|0
1703021100000|2023-12-19 21:25:00|7586.8|7582.8|7587|7583|7587.5|7583.5|7586.8|7582.8|0
1703021400000|2023-12-19 21:30:00|7586.7|7582.7|7585.9|7581.9|7586.7|7582.7|7585.9|7581.9|0
1703021700000|2023-12-19 21:35:00|7586.2|7582.2|7585.9|7581.9|7586.2|7582.2|7585.9|7581.9|0
1703022000000|2023-12-19 21:40:00|7586|7582|7585.9|7581.9|7586.2|7582.2|7585.9|7581.9|0
1703022300000|2023-12-19 21:45:00|7585.8|7581.8|7585.6|7581.6|7585.9|7581.9|7585.5|7581.5|0
1703022600000|2023-12-19 21:50:00|7585.7|7581.7|7585.9|7581.9|7586.2|7582.2|7585.6|7581.6|0
1703022900000|2023-12-19 21:55:00|7586.1|7582.1|7587|7583|7587.3|7583.3|7585.9|7581.9|0
1703023200000|2023-12-19 22:00:00|7587.2|7583.2|7587|7583|7587.8|7583.8|7587|7583|0
1703023500000|2023-12-19 22:05:00|7587.2|7583.2|7587.2|7583.2|7587.2|7583.2|7586.8|7582.8|0
1703023800000|2023-12-19 22:10:00|7587|7583|7586.9|7582.9|7587.4|7583.4|7586.8|7582.8|0
1703024100000|2023-12-19 22:15:00|7587|7583|7587.4|7583.4|7587.6|7583.6|7586.9|7582.9|0
1703024400000|2023-12-19 22:20:00|7587.3|7583.3|7588|7584|7588|7584|7587.3|7583.3|0
1703024700000|2023-12-19 22:25:00|7588.2|7584.2|7588.9|7584.9|7588.9|7584.9|7588|7584|0
1703025000000|2023-12-19 22:30:00|7589.2|7585.2|7589|7585|7589.2|7585.2|7588.8|7584.8|0
1703025300000|2023-12-19 22:35:00|7589.2|7585.2|7589.3|7585.3|7589.3|7585.3|7589|7585|0
1703025600000|2023-12-19 22:40:00|7589.2|7585.2|7589.2|7585.2|7589.3|7585.3|7589|7585|0
1703025900000|2023-12-19 22:45:00|7589|7585|7588.3|7584.3|7589|7585|7588|7584|0
1703026200000|2023-12-19 22:50:00|7588.2|7584.2|7588.2|7584.2|7588.3|7584.3|7588.2|7584.2|0
1703026500000|2023-12-19 22:55:00|7588.3|7584.3|7588.2|7584.2|7588.3|7584.3|7588.2|7584.2|0
1703026800000|2023-12-19 23:00:00|7587.9|7583.9|7586.4|7582.4|7587.9|7583.9|7585.9|7581.9|0
1703027100000|2023-12-19 23:05:00|7586.9|7582.9|7586.9|7582.9|7587.7|7583.7|7586.4|7582.4|0
1703027400000|2023-12-19 23:10:00|7586.7|7582.7|7586.9|7582.9|7586.9|7582.9|7586.1|7582.1|0
1703027700000|2023-12-19 23:15:00|7586.4|7582.4|7587.7|7583.7|7587.7|7583.7|7586.4|7582.4|0
1703028000000|2023-12-19 23:20:00|7587.2|7583.2|7588.4|7584.4|7588.4|7584.4|7586.9|7582.9|0
1703028300000|2023-12-19 23:25:00|7588.8|7584.8|7589.3|7585.3|7589.6|7585.6|7588.8|7584.8|0
1703028600000|2023-12-19 23:30:00|7589.4|7585.4|7588.4|7584.4|7589.6|7585.6|7588.4|7584.4|0
1703028900000|2023-12-19 23:35:00|7588.3|7584.3|7586.9|7582.9|7588.3|7584.3|7586.9|7582.9|0
1703029200000|2023-12-19 23:40:00|7586.4|7582.4|7586.5|7582.5|7587|7583|7586.1|7582.1|0
1703029500000|2023-12-19 23:45:00|7586.8|7582.8|7586.5|7582.5|7587|7583|7586.5|7582.5|0
1703029800000|2023-12-19 23:50:00|7586.8|7582.8|7587.2|7583.2|7587.2|7583.2|7586.5|7582.5|0
1703030100000|2023-12-19 23:55:00|7587|7583|7586.7|7582.7|7587.2|7583.2|7586.7|7582.7|0
1703030400000|2023-12-20 00:00:00|7586.5|7582.5|7588|7584|7588|7584|7586.5|7582.5|0
1703030700000|2023-12-20 00:05:00|7588.2|7584.2|7588.3|7584.3|7588.7|7584.7|7588|7584|0
1703031000000|2023-12-20 00:10:00|7588|7584|7591|7587|7591.3|7587.3|7588|7584|0
1703031300000|2023-12-20 00:15:00|7590.5|7587.5|7596.1|7593.1|7597.9|7594.9|7590.5|7587.5|0
1703031600000|2023-12-20 00:20:00|7597.7|7594.7|7596|7593|7597.7|7594.7|7596|7593|0
1703032200000|2023-12-20 00:30:00|7595.2|7592.2|7596.1|7593.1|7596.1|7593.1|7594.4|7591.4|0
1703032500000|2023-12-20 00:35:00|7596|7593|7596.1|7593.1|7596.1|7593.1|7596|7593|0
1703032800000|2023-12-20 00:40:00|7596|7593|7592.8|7589.8|7596|7593|7592.8|7589.8|0
1703033100000|2023-12-20 00:45:00|7594.5|7591.5|7594.5|7591.5|7594.5|7591.5|7594.5|7591.5|0
1703033400000|2023-12-20 00:50:00|7594.4|7591.4|7591.2|7588.2|7594.5|7591.5|7591.2|7588.2|0
1703034000000|2023-12-20 01:00:00|7589.6|7586.6|7586.3|7583.3|7589.6|7586.6|7586.3|7583.3|0
1703034300000|2023-12-20 01:05:00|7588|7585|7588|7585|7588|7585|7586.3|7583.3|0
1703034600000|2023-12-20 01:10:00|7589.6|7586.6|7589.6|7586.6|7589.6|7586.6|7589.6|7586.6|0
1703034900000|2023-12-20 01:15:00|7591.2|7588.2|7591.2|7588.2|7591.2|7588.2|7591.2|7588.2|0
1703035200000|2023-12-20 01:20:00|7592.8|7589.8|7592.9|7589.9|7592.9|7589.9|7591.2|7588.2|0
1703035500000|2023-12-20 01:25:00|7591.3|7588.3|7591.3|7588.3|7591.3|7588.3|7591.3|7588.3|0
1703035800000|2023-12-20 01:30:00|7592.9|7589.9|7591.3|7588.3|7592.9|7589.9|7591.3|7588.3|0
1703036400000|2023-12-20 01:40:00|7592.9|7589.9|7592.9|7589.9|7594.6|7591.6|7591.3|7588.3|0
1703036700000|2023-12-20 01:45:00|7594.5|7591.5|7594.5|7591.5|7594.6|7591.6|7594.5|7591.5|0
1703037000000|2023-12-20 01:50:00|7596.1|7593.1|7594.5|7591.5|7596.2|7593.2|7594.5|7591.5|0
1703037300000|2023-12-20 01:55:00|7596.1|7593.1|7596.2|7593.2|7596.2|7593.2|7596.1|7593.1|0
1703037600000|2023-12-20 02:00:00|7596.1|7593.1|7594.8|7591.8|7596.4|7593.4|7594.5|7591.5|0
1703037900000|2023-12-20 02:05:00|7594.7|7591.7|7594.7|7591.7|7594.8|7591.8|7594.7|7591.7|0
1703038200000|2023-12-20 02:10:00|7594.8|7591.8|7593.1|7590.1|7594.8|7591.8|7593.1|7590.1|0
1703038800000|2023-12-20 02:20:00|7593.2|7590.2|7594.1|7591.1|7594.8|7591.8|7593.1|7590.1|0
1703039100000|2023-12-20 02:25:00|7594.8|7591.8|7594.9|7591.9|7594.9|7591.9|7594.8|7591.8|0
1703039400000|2023-12-20 02:30:00|7596.5|7593.5|7596.6|7593.6|7598.2|7595.2|7596.4|7593.4|0
1703039700000|2023-12-20 02:35:00|7598.2|7595.2|7596.6|7593.6|7598.2|7595.2|7596.6|7593.6|0
1703040300000|2023-12-20 02:45:00|7596.7|7593.7|7596.7|7593.7|7596.7|7593.7|7596.7|7593.7|0
1703040900000|2023-12-20 02:55:00|7596.6|7593.6|7596.6|7593.6|7596.6|7593.6|7596.6|7593.6|0
1703041500000|2023-12-20 03:05:00|7596.7|7593.7|7596.8|7593.8|7596.8|7593.8|7596.6|7593.6|0
1703041800000|2023-12-20 03:10:00|7596.7|7593.7|7596.8|7593.8|7596.8|7593.8|7596.7|7593.7|0
1703042400000|2023-12-20 03:20:00|7598.4|7595.4|7598.4|7595.4|7598.4|7595.4|7598.4|7595.4|0
1703042700000|2023-12-20 03:25:00|7599.2|7596.2|7603.3|7600.3|7603.3|7600.3|7598.4|7595.4|0
1703043000000|2023-12-20 03:30:00|7601.7|7598.7|7601.6|7598.6|7603.3|7600.3|7601.6|7598.6|0
1703043600000|2023-12-20 03:40:00|7600|7597|7602|7599|7602|7599|7600|7597|0
1703043900000|2023-12-20 03:45:00|7601.8|7598.8|7601.9|7598.9|7601.9|7598.9|7601.8|7598.8|0
1703044200000|2023-12-20 03:50:00|7602|7599|7602|7599|7602|7599|7602|7599|0
1703044500000|2023-12-20 03:55:00|7601.2|7598.2|7600.4|7597.4|7601.2|7598.2|7600.3|7597.3|0
1703044800000|2023-12-20 04:00:00|7602|7599|7602|7599|7602|7599|7600.4|7597.4|0
1703045100000|2023-12-20 04:05:00|7600.3|7597.3|7600.3|7597.3|7600.3|7597.3|7600.3|7597.3|0
1703045400000|2023-12-20 04:10:00|7601.9|7598.9|7600.3|7597.3|7601.9|7598.9|7600.3|7597.3|0
1703045700000|2023-12-20 04:15:00|7598.7|7595.7|7598.7|7595.7|7598.7|7595.7|7598.7|7595.7|0
1703046300000|2023-12-20 04:25:00|7597.1|7594.1|7597.1|7594.1|7597.1|7594.1|7595.5|7592.5|0
1703046600000|2023-12-20 04:30:00|7597.9|7594.9|7598.7|7595.7|7598.7|7595.7|7597.9|7594.9|0
1703046900000|2023-12-20 04:35:00|7597.1|7594.1|7598.7|7595.7|7598.7|7595.7|7597.1|7594.1|0
1703047200000|2023-12-20 04:40:00|7598.9|7595.9|7600.5|7597.5|7600.5|7597.5|7598.9|7595.9|0
1703047500000|2023-12-20 04:45:00|7602.1|7599.1|7600.5|7597.5|7602.1|7599.1|7600.5|7597.5|0
1703047800000|2023-12-20 04:50:00|7600.7|7597.7|7600.7|7597.7|7600.7|7597.7|7600.7|7597.7|0
1703048100000|2023-12-20 04:55:00|7602.3|7599.3|7602.3|7599.3|7602.3|7599.3|7601.5|7598.5|0
1703048400000|2023-12-20 05:00:00|7603.9|7600.9|7603.9|7600.9|7604|7601|7603.9|7600.9|0
1703048700000|2023-12-20 05:05:00|7602.3|7599.3|7605.5|7602.5|7605.6|7602.6|7602.3|7599.3|0
1703049000000|2023-12-20 05:10:00|7607.1|7604.1|7610.5|7607.5|7610.5|7607.5|7605.5|7602.5|0
1703049300000|2023-12-20 05:15:00|7610.7|7607.7|7610.4|7607.4|7616.1|7613.1|7610.4|7607.4|0
1703049600000|2023-12-20 05:20:00|7610.3|7607.3|7608.3|7605.3|7610.3|7607.3|7608.3|7605.3|0
1703049900000|2023-12-20 05:25:00|7606.7|7603.7|7605.1|7602.1|7606.7|7603.7|7605.1|7602.1|0
1703050200000|2023-12-20 05:30:00|7604.3|7601.3|7598.8|7595.8|7604.3|7601.3|7597|7594|0
1703050500000|2023-12-20 05:35:00|7600.4|7597.4|7598.9|7595.9|7600.6|7597.6|7598.9|7595.9|0
1703050800000|2023-12-20 05:40:00|7598.1|7595.1|7595.7|7592.7|7598.9|7595.9|7594.1|7591.1|0
1703051100000|2023-12-20 05:45:00|7597.4|7594.4|7599.3|7596.3|7599.3|7596.3|7596.1|7593.1|0
1703051400000|2023-12-20 05:50:00|7600.1|7597.1|7599.3|7596.3|7602.6|7599.6|7599.3|7596.3|0
1703051700000|2023-12-20 05:55:00|7597.7|7594.7|7599.4|7596.4|7601|7598|7597.7|7594.7|0
1703052000000|2023-12-20 06:00:00|7599.3|7596.3|7599.3|7596.3|7601|7598|7599.3|7596.3|0
1703052300000|2023-12-20 06:05:00|7597.7|7594.7|7597.7|7594.7|7599.3|7596.3|7597.7|7594.7|0
1703052600000|2023-12-20 06:10:00|7599.3|7596.3|7600.9|7597.9|7600.9|7597.9|7599.3|7596.3|0
1703052900000|2023-12-20 06:15:00|7602.5|7599.5|7599.3|7596.3|7604.2|7601.2|7599.3|7596.3|0
1703053200000|2023-12-20 06:20:00|7597.7|7594.7|7596.3|7593.3|7597.7|7594.7|7594.5|7591.5|0
1703053500000|2023-12-20 06:25:00|7595.4|7592.4|7595.4|7592.4|7597.1|7594.1|7593.8|7590.8|0
1703053800000|2023-12-20 06:30:00|7595.6|7592.6|7595.5|7592.5|7595.6|7592.6|7593.9|7590.9|0
1703054100000|2023-12-20 06:35:00|7593.9|7590.9|7595.5|7592.5|7595.5|7592.5|7593.8|7590.8|0
1703054400000|2023-12-20 06:40:00|7594.6|7591.6|7595.7|7592.7|7598.7|7595.7|7593.8|7590.8|0
1703054700000|2023-12-20 06:45:00|7594.1|7591.1|7594|7591|7595.7|7592.7|7594|7591|0
1703055000000|2023-12-20 06:50:00|7593.9|7590.9|7594|7591|7594|7591|7592.3|7589.3|0
1703055300000|2023-12-20 06:55:00|7592.4|7589.4|7590.4|7587.4|7593.2|7590.2|7590.4|7587.4|0
1703055600000|2023-12-20 07:00:00|7592|7589|7590.9|7588.9|7596.7|7594.7|7588.7|7586.7|464
1703055900000|2023-12-20 07:05:00|7591.2|7589.2|7591.7|7589.7|7593.7|7591.7|7590.9|7588.9|165
1703056200000|2023-12-20 07:10:00|7591.9|7589.9|7590.9|7588.9|7593.2|7591.2|7590.7|7588.7|62
1703056500000|2023-12-20 07:15:00|7591.2|7589.2|7595.7|7593.7|7596.2|7594.2|7590.7|7588.7|94
1703056800000|2023-12-20 07:20:00|7595.9|7593.9|7597.7|7595.7|7597.9|7595.9|7594.4|7592.4|83
1703057100000|2023-12-20 07:25:00|7597.4|7595.4|7596.7|7594.7|7600.4|7598.4|7596.2|7594.2|80
1703057400000|2023-12-20 07:30:00|7596.9|7594.9|7598.9|7596.9|7599.4|7597.4|7596.4|7594.4|102
1703057700000|2023-12-20 07:35:00|7599.2|7597.2|7592.9|7590.9|7599.7|7597.7|7592.9|7590.9|71
1703058000000|2023-12-20 07:40:00|7592.7|7590.7|7594.4|7592.4|7594.9|7592.9|7591.7|7589.7|59
1703058300000|2023-12-20 07:45:00|7594.2|7592.2|7597.7|7595.7|7597.7|7595.7|7593.7|7591.7|74
1703058600000|2023-12-20 07:50:00|7597.4|7595.4|7599.2|7597.2|7599.2|7597.2|7597.4|7595.4|49
1703058900000|2023-12-20 07:55:00|7599.4|7597.4|7587.7|7585.7|7599.4|7597.4|7586.7|7584.7|246
1703059200000|2023-12-20 08:00:00|7587.9|7585.9|7597.9|7596.9|7598.9|7597.9|7582.9|7581.9|1606
1703059500000|2023-12-20 08:05:00|7597.7|7596.7|7604.2|7603.2|7604.4|7603.4|7593.4|7592.4|1009
1703059800000|2023-12-20 08:10:00|7604.4|7603.4|7594.7|7593.7|7605.4|7604.4|7593.9|7592.9|630
1703060100000|2023-12-20 08:15:00|7594.4|7593.4|7594.4|7593.4|7597.9|7596.9|7591.2|7590.2|417
1703060400000|2023-12-20 08:20:00|7594.7|7593.7|7598.2|7597.2|7598.7|7597.7|7588.4|7587.4|519
1703060700000|2023-12-20 08:25:00|7597.9|7596.9|7596.7|7595.7|7598.2|7597.2|7591.7|7590.7|347
1703061000000|2023-12-20 08:30:00|7596.9|7595.9|7590.7|7589.7|7598.2|7597.2|7590.2|7589.2|516
1703061300000|2023-12-20 08:35:00|7591.4|7590.4|7589.7|7588.7|7591.9|7590.9|7587.7|7586.7|317
1703061600000|2023-12-20 08:40:00|7590.6|7589.6|7589.6|7588.6|7591.6|7590.6|7587.6|7586.6|329
1703061900000|2023-12-20 08:45:00|7589.8|7588.8|7587.3|7586.3|7590.3|7589.3|7585.1|7584.1|350
1703062200000|2023-12-20 08:50:00|7587.6|7586.6|7583.1|7582.1|7589.3|7588.3|7582.3|7581.3|403
1703062500000|2023-12-20 08:55:00|7582.8|7581.8|7576.6|7575.6|7583.3|7582.3|7575.6|7574.6|415
1703062800000|2023-12-20 09:00:00|7576.3|7575.3|7566.3|7565.3|7577.6|7576.6|7566.3|7565.3|421
1703063100000|2023-12-20 09:05:00|7566.1|7565.1|7559.3|7558.3|7566.6|7565.6|7556.1|7555.1|581
1703063400000|2023-12-20 09:10:00|7559.1|7558.1|7554.6|7553.6|7562.3|7561.3|7552.8|7551.8|464
1703063700000|2023-12-20 09:15:00|7554.3|7553.3|7560.6|7559.6|7561.1|7560.1|7552.6|7551.6|424
1703064000000|2023-12-20 09:20:00|7560.3|7559.3|7571.1|7570.1|7571.1|7570.1|7560.1|7559.1|306
1703064300000|2023-12-20 09:25:00|7571.3|7570.3|7562.1|7561.1|7574.8|7573.8|7561.8|7560.8|339
1703064600000|2023-12-20 09:30:00|7561.8|7560.8|7564.6|7563.6|7565.6|7564.6|7559.6|7558.6|475
1703064900000|2023-12-20 09:35:00|7564.8|7563.8|7568.1|7567.1|7569.3|7568.3|7562.3|7561.3|200
1703065200000|2023-12-20 09:40:00|7568.3|7567.3|7566.3|7565.3|7570.6|7569.6|7563.8|7562.8|197
1703065500000|2023-12-20 09:45:00|7566.6|7565.6|7569.8|7568.8|7570.8|7569.8|7563.6|7562.6|173
1703065800000|2023-12-20 09:50:00|7570.1|7569.1|7572.1|7571.1|7573.3|7572.3|7567.6|7566.6|237
1703066100000|2023-12-20 09:55:00|7571.8|7570.8|7570.1|7569.1|7574.1|7573.1|7569.8|7568.8|142
1703066400000|2023-12-20 10:00:00|7570.6|7569.6|7574.3|7573.3|7574.8|7573.8|7570.1|7569.1|162
1703066700000|2023-12-20 10:05:00|7574.6|7573.6|7572.3|7571.3|7576.1|7575.1|7572.3|7571.3|115
1703067000000|2023-12-20 10:10:00|7572.6|7571.6|7576.3|7575.3|7576.3|7575.3|7569.1|7568.1|159
1703067300000|2023-12-20 10:15:00|7576.6|7575.6|7577.1|7576.1|7577.8|7576.8|7572.8|7571.8|176
1703067600000|2023-12-20 10:20:00|7576.8|7575.8|7575.8|7574.8|7577.8|7576.8|7575.1|7574.1|110
1703067900000|2023-12-20 10:25:00|7575.6|7574.6|7573.1|7572.1|7577.1|7576.1|7572.6|7571.6|147
1703068200000|2023-12-20 10:30:00|7572.8|7571.8|7574.1|7573.1|7575.1|7574.1|7570.3|7569.3|111
1703068500000|2023-12-20 10:35:00|7574.3|7573.3|7575.3|7574.3|7576.3|7575.3|7572.8|7571.8|92
1703068800000|2023-12-20 10:40:00|7575.6|7574.6|7581.8|7580.8|7583.1|7582.1|7575.3|7574.3|207
1703069100000|2023-12-20 10:45:00|7581.6|7580.6|7579.8|7578.8|7583.3|7582.3|7579.8|7578.8|166
1703069400000|2023-12-20 10:50:00|7580.1|7579.1|7577.1|7576.1|7580.3|7579.3|7576.1|7575.1|79
1703069700000|2023-12-20 10:55:00|7576.8|7575.8|7571.6|7570.6|7576.8|7575.8|7571.1|7570.1|73
1703070000000|2023-12-20 11:00:00|7571.8|7570.8|7578.3|7577.3|7578.3|7577.3|7571.6|7570.6|133
1703070300000|2023-12-20 11:05:00|7578.6|7577.6|7578.1|7577.1|7581.1|7580.1|7576.1|7575.1|96
1703070600000|2023-12-20 11:10:00|7578.3|7577.3|7580.8|7579.8|7583.3|7582.3|7578.3|7577.3|101
1703070900000|2023-12-20 11:15:00|7580.6|7579.6|7579.3|7578.3|7582.6|7581.6|7578.8|7577.8|118
1703071200000|2023-12-20 11:20:00|7579.1|7578.1|7578.8|7577.8|7581.1|7580.1|7578.1|7577.1|87
1703071500000|2023-12-20 11:25:00|7578.6|7577.6|7576.1|7575.1|7581.6|7580.6|7575.6|7574.6|118
1703071800000|2023-12-20 11:30:00|7576.3|7575.3|7580.3|7579.3|7581.6|7580.6|7576.3|7575.3|74
1703072100000|2023-12-20 11:35:00|7580.1|7579.1|7583.1|7582.1|7583.1|7582.1|7577.3|7576.3|105
1703072400000|2023-12-20 11:40:00|7582.8|7581.8|7579.6|7578.6|7582.8|7581.8|7577.1|7576.1|102
1703072700000|2023-12-20 11:45:00|7579.3|7578.3|7581.3|7580.3|7583.6|7582.6|7579.1|7578.1|100
1703073000000|2023-12-20 11:50:00|7581.6|7580.6|7576.3|7575.3|7581.8|7580.8|7576.1|7575.1|96
1703073300000|2023-12-20 11:55:00|7576.6|7575.6|7580.6|7579.6|7581.1|7580.1|7576.6|7575.6|71
1703073600000|2023-12-20 12:00:00|7580.3|7579.3|7581.6|7580.6|7583.6|7582.6|7579.8|7578.8|97
1703073900000|2023-12-20 12:05:00|7581.8|7580.8|7576.1|7575.1|7582.3|7581.3|7576.1|7575.1|141
1703074200000|2023-12-20 12:10:00|7576.3|7575.3|7578.6|7577.6|7579.6|7578.6|7576.1|7575.1|145
1703074500000|2023-12-20 12:15:00|7578.3|7577.3|7583.6|7582.6|7583.6|7582.6|7578.3|7577.3|1159
1703074800000|2023-12-20 12:20:00|7583.8|7582.8|7584.6|7583.6|7585.3|7584.3|7583.1|7582.1|120
1703075100000|2023-12-20 12:25:00|7584.8|7583.8|7584.3|7583.3|7585.1|7584.1|7583.6|7582.6|49
1703075400000|2023-12-20 12:30:00|7584.1|7583.1|7583.8|7582.8|7586.3|7585.3|7583.6|7582.6|74
1703075700000|2023-12-20 12:35:00|7583.6|7582.6|7582.3|7581.3|7585.3|7584.3|7581.6|7580.6|106
1703076000000|2023-12-20 12:40:00|7582.6|7581.6|7583.3|7582.3|7583.6|7582.6|7581.1|7580.1|112
1703076300000|2023-12-20 12:45:00|7583.1|7582.1|7577.1|7576.1|7583.1|7582.1|7577.1|7576.1|234
1703076600000|2023-12-20 12:50:00|7576.8|7575.8|7576.6|7575.6|7580.1|7579.1|7575.1|7574.1|880
1703076900000|2023-12-20 12:55:00|7577.1|7576.1|7579.3|7578.3|7579.6|7578.6|7576.3|7575.3|132
1703077200000|2023-12-20 13:00:00|7579.6|7578.6|7583.1|7582.1|7583.3|7582.3|7578.6|7577.6|120
1703077500000|2023-12-20 13:05:00|7582.8|7581.8|7580.6|7579.6|7583.1|7582.1|7580.6|7579.6|91
1703077800000|2023-12-20 13:10:00|7581.1|7580.1|7577.8|7576.8|7582.1|7581.1|7577.1|7576.1|190
1703078100000|2023-12-20 13:15:00|7577.6|7576.6|7580.6|7579.6|7581.3|7580.3|7577.6|7576.6|176
1703078400000|2023-12-20 13:20:00|7580.8|7579.8|7585.6|7584.6|7586.1|7585.1|7580.6|7579.6|126
1703078700000|2023-12-20 13:25:00|7585.8|7584.8|7585.3|7584.3|7587.6|7586.6|7584.3|7583.3|115
1703079000000|2023-12-20 13:30:00|7585.1|7584.1|7585.1|7584.1|7586.1|7585.1|7582.6|7581.6|164
1703079300000|2023-12-20 13:35:00|7585.3|7584.3|7589.1|7588.1|7591.1|7590.1|7585.1|7584.1|260
1703079600000|2023-12-20 13:40:00|7589.3|7588.3|7589.6|7588.6|7590.1|7589.1|7586.6|7585.6|183
1703079900000|2023-12-20 13:45:00|7589.3|7588.3|7589.1|7588.1|7590.1|7589.1|7586.6|7585.6|129
1703080200000|2023-12-20 13:50:00|7588.8|7587.8|7587.3|7586.3|7591.6|7590.6|7587.3|7586.3|181
1703080500000|2023-12-20 13:55:00|7587.1|7586.1|7581.1|7580.1|7588.6|7587.6|7581.1|7580.1|156
1703080800000|2023-12-20 14:00:00|7582.1|7581.1|7580.3|7579.3|7585.1|7584.1|7579.6|7578.6|217
1703081100000|2023-12-20 14:05:00|7580.6|7579.6|7578.6|7577.6|7582.1|7581.1|7577.8|7576.8|124
1703081400000|2023-12-20 14:10:00|7578.3|7577.3|7578.6|7577.6|7581.3|7580.3|7577.8|7576.8|134
1703081700000|2023-12-20 14:15:00|7578.3|7577.3|7574.6|7573.6|7579.3|7578.3|7574.6|7573.6|96
1703082000000|2023-12-20 14:20:00|7574.3|7573.3|7569.8|7568.8|7574.8|7573.8|7569.3|7568.3|218
1703082300000|2023-12-20 14:25:00|7570.1|7569.1|7569.6|7568.6|7570.8|7569.8|7567.6|7566.6|154
1703082600000|2023-12-20 14:30:00|7569.8|7568.8|7567.1|7566.1|7572.1|7571.1|7566.3|7565.3|738
1703082900000|2023-12-20 14:35:00|7567.6|7566.6|7572.6|7571.6|7575.1|7574.1|7566.3|7565.3|607
1703083200000|2023-12-20 14:40:00|7572.8|7571.8|7574.1|7573.1|7574.3|7573.3|7567.6|7566.6|444
1703083500000|2023-12-20 14:45:00|7574.3|7573.3|7572.6|7571.6|7575.1|7574.1|7570.6|7569.6|484
1703083800000|2023-12-20 14:50:00|7572.3|7571.3|7578.3|7577.3|7580.1|7579.1|7572.1|7571.1|507
1703084100000|2023-12-20 14:55:00|7578.6|7577.6|7575.8|7574.8|7578.6|7577.6|7573.6|7572.6|228
1703084400000|2023-12-20 15:00:00|7575.6|7574.6|7579.3|7578.3|7583.6|7582.6|7575.6|7574.6|356
1703084700000|2023-12-20 15:05:00|7579.6|7578.6|7587.3|7586.3|7587.6|7586.6|7579.3|7578.3|293
1703085000000|2023-12-20 15:10:00|7587.6|7586.6|7588.6|7587.6|7589.1|7588.1|7584.8|7583.8|310
1703085300000|2023-12-20 15:15:00|7588.3|7587.3|7585.1|7584.1|7589.1|7588.1|7585.1|7584.1|279
1703085600000|2023-12-20 15:20:00|7584.8|7583.8|7580.6|7579.6|7584.8|7583.8|7579.6|7578.6|324
1703085900000|2023-12-20 15:25:00|7580.8|7579.8|7585.6|7584.6|7585.6|7584.6|7580.8|7579.8|284
1703086200000|2023-12-20 15:30:00|7585.3|7584.3|7583.6|7582.6|7586.8|7585.8|7583.1|7582.1|339
1703086500000|2023-12-20 15:35:00|7583.1|7582.1|7581.1|7580.1|7586.1|7585.1|7580.8|7579.8|238
1703086800000|2023-12-20 15:40:00|7581.6|7580.6|7579.1|7578.1|7582.6|7581.6|7577.6|7576.6|213
1703087100000|2023-12-20 15:45:00|7579.3|7578.3|7579.6|7578.6|7583.3|7582.3|7578.1|7577.1|228
1703087400000|2023-12-20 15:50:00|7579.8|7578.8|7576.8|7575.8|7581.6|7580.6|7576.8|7575.8|265
1703087700000|2023-12-20 15:55:00|7577.1|7576.1|7578.1|7577.1|7580.1|7579.1|7576.1|7575.1|191
1703088000000|2023-12-20 16:00:00|7577.8|7576.8|7578.1|7577.1|7578.6|7577.6|7576.6|7575.6|331
1703088300000|2023-12-20 16:05:00|7578.8|7577.8|7581.1|7580.1|7583.6|7582.6|7578.8|7577.8|302
1703088600000|2023-12-20 16:10:00|7581.3|7580.3|7586.8|7585.8|7587.6|7586.6|7581.1|7580.1|415
1703088900000|2023-12-20 16:15:00|7587.1|7586.1|7591.1|7590.1|7591.6|7590.6|7586.3|7585.3|736
1703089200000|2023-12-20 16:20:00|7591.3|7590.3|7593.6|7592.6|7594.6|7593.6|7591.3|7590.3|857
1703089500000|2023-12-20 16:25:00|7594.1|7593.1|7595.3|7594.3|7595.6|7594.6|7591.6|7590.6|1247
1703089800000|2023-12-20 16:30:00|7595.8|7593.8|7585.1|7583.1|7596.6|7594.6|7585.1|7583.1|2655
1703090100000|2023-12-20 16:35:00|7585.6|7583.6|7586.6|7584.6|7588.1|7586.1|7584.6|7582.6|1496
1703090400000|2023-12-20 16:40:00|7586.3|7584.3|7586.3|7584.3|7587.6|7585.6|7586.1|7584.1|249
1703090700000|2023-12-20 16:45:00|7586.6|7584.6|7588.8|7586.8|7589.1|7587.1|7585.8|7583.8|143
1703091000000|2023-12-20 16:50:00|7588.6|7586.6|7590.6|7588.6|7591.6|7589.6|7587.6|7585.6|136
1703091300000|2023-12-20 16:55:00|7590.3|7588.3|7588.6|7586.6|7591.1|7589.1|7588.3|7586.3|121
1703091600000|2023-12-20 17:00:00|7588.1|7586.1|7590.8|7588.8|7591.1|7589.1|7588.1|7586.1|115
1703091900000|2023-12-20 17:05:00|7590.6|7588.6|7591.8|7589.8|7592.1|7590.1|7590.1|7588.1|75
1703092200000|2023-12-20 17:10:00|7592.1|7590.1|7594.6|7592.6|7595.1|7593.1|7592.1|7590.1|141
1703092500000|2023-12-20 17:15:00|7594.3|7592.3|7594.6|7592.6|7595.1|7593.1|7592.8|7590.8|107
1703092800000|2023-12-20 17:20:00|7594.3|7592.3|7594.6|7592.6|7596.1|7594.1|7593.8|7591.8|88
1703093100000|2023-12-20 17:25:00|7594.3|7592.3|7594.8|7592.8|7594.8|7592.8|7594.1|7592.1|64
1703093400000|2023-12-20 17:30:00|7594.6|7592.6|7593.3|7591.3|7596.1|7594.1|7591.8|7589.8|80
1703093700000|2023-12-20 17:35:00|7593.6|7591.6|7595.3|7593.3|7595.6|7593.6|7593.3|7591.3|70
1703094000000|2023-12-20 17:40:00|7595.1|7593.1|7596.1|7594.1|7597.6|7595.6|7595.1|7593.1|26
1703094300000|2023-12-20 17:45:00|7595.8|7593.8|7595.8|7593.8|7596.6|7594.6|7594.6|7592.6|28
1703094600000|2023-12-20 17:50:00|7595.6|7593.6|7595.8|7593.8|7597.3|7595.3|7595.6|7593.6|32
1703094900000|2023-12-20 17:55:00|7596.1|7594.1|7596.3|7594.3|7597.6|7595.6|7595.6|7593.6|125
1703095200000|2023-12-20 18:00:00|7596.1|7594.1|7595.6|7593.6|7596.1|7594.1|7592.6|7590.6|125
1703095500000|2023-12-20 18:05:00|7595.3|7593.3|7594.3|7592.3|7595.6|7593.6|7594.3|7592.3|16
1703095800000|2023-12-20 18:10:00|7594.1|7592.1|7594.6|7592.6|7595.8|7593.8|7594.1|7592.1|23
1703096100000|2023-12-20 18:15:00|7594.1|7592.1|7594.1|7592.1|7594.3|7592.3|7592.1|7590.1|135
1703096400000|2023-12-20 18:20:00|7593.8|7591.8|7591.8|7589.8|7594.1|7592.1|7591.8|7589.8|65
1703096700000|2023-12-20 18:25:00|7591.6|7589.6|7591.8|7589.8|7593.1|7591.1|7591.1|7589.1|31
1703097000000|2023-12-20 18:30:00|7592.1|7590.1|7593.3|7591.3|7593.8|7591.8|7592.1|7590.1|13
1703097300000|2023-12-20 18:35:00|7593.1|7591.1|7590.6|7588.6|7593.1|7591.1|7590.6|7588.6|12
1703097600000|2023-12-20 18:40:00|7590.3|7588.3|7589.3|7587.3|7591.3|7589.3|7588.6|7586.6|60
1703097900000|2023-12-20 18:45:00|7589.1|7587.1|7588.8|7586.8|7589.8|7587.8|7588.1|7586.1|10
1703098200000|2023-12-20 18:50:00|7589.1|7587.1|7588.6|7586.6|7589.6|7587.6|7588.6|7586.6|18
1703098500000|2023-12-20 18:55:00|7588.3|7586.3|7587.6|7585.6|7588.6|7586.6|7586.6|7584.6|98
1703098800000|2023-12-20 19:00:00|7587.3|7585.3|7586.6|7584.6|7588.8|7586.8|7586.3|7584.3|74
1703099100000|2023-12-20 19:05:00|7586.8|7584.8|7587.6|7585.6|7588.1|7586.1|7586.3|7584.3|47
1703099400000|2023-12-20 19:10:00|7587.8|7585.8|7589.6|7587.6|7589.6|7587.6|7587.8|7585.8|84
1703099700000|2023-12-20 19:15:00|7589.3|7587.3|7589.1|7587.1|7589.8|7587.8|7588.8|7586.8|9
1703100000000|2023-12-20 19:20:00|7588.8|7586.8|7587.8|7585.8|7589.1|7587.1|7586.8|7584.8|31
1703100300000|2023-12-20 19:25:00|7588.1|7586.1|7586.8|7584.8|7588.1|7586.1|7586.1|7584.1|33
1703100600000|2023-12-20 19:30:00|7586.6|7584.6|7582.1|7580.1|7586.6|7584.6|7582.1|7580.1|179
1703100900000|2023-12-20 19:35:00|7582.3|7580.3|7572.6|7570.6|7583.3|7581.3|7571.6|7569.6|136
1703101200000|2023-12-20 19:40:00|7572.3|7570.3|7572.8|7570.8|7576.3|7574.3|7571.6|7569.6|84
1703101500000|2023-12-20 19:45:00|7573.1|7571.1|7566.3|7564.3|7574.8|7572.8|7566.3|7564.3|105
1703101800000|2023-12-20 19:50:00|7566.6|7564.6|7555.3|7553.3|7567.6|7565.6|7544.8|7542.8|362
1703102100000|2023-12-20 19:55:00|7555.6|7553.6|7542.8|7540.8|7557.3|7555.3|7542.6|7540.6|247
1703102400000|2023-12-20 20:00:00|7542.6|7540.6|7537.3|7535.3|7545.3|7543.3|7536.3|7534.3|277
1703102700000|2023-12-20 20:05:00|7537.6|7535.6|7537.8|7535.8|7539.6|7537.6|7529.8|7527.8|322
1703103000000|2023-12-20 20:10:00|7538.1|7536.1|7537.8|7535.8|7544.3|7542.3|7536.6|7534.6|216
1703103300000|2023-12-20 20:15:00|7538.1|7536.1|7548.3|7546.3|7551.6|7549.6|7538.1|7536.1|206
1703103600000|2023-12-20 20:20:00|7548.6|7546.6|7540.3|7538.3|7549.8|7547.8|7540.3|7538.3|160
1703103900000|2023-12-20 20:25:00|7540.1|7538.1|7535.6|7533.6|7543.3|7541.3|7534.8|7532.8|247
1703104200000|2023-12-20 20:30:00|7536.1|7534.1|7538.1|7536.1|7542.1|7540.1|7533.6|7531.6|479
1703104500000|2023-12-20 20:35:00|7538.3|7536.3|7531.3|7529.3|7538.3|7536.3|7530.1|7528.1|200
1703104800000|2023-12-20 20:40:00|7531.6|7529.6|7537.1|7535.1|7537.8|7535.8|7531.6|7529.6|250
1703105100000|2023-12-20 20:45:00|7536.8|7534.8|7534.3|7532.3|7537.3|7535.3|7530.1|7528.1|255
1703105400000|2023-12-20 20:50:00|7535.3|7533.3|7530.3|7528.3|7538.3|7536.3|7525.6|7523.6|218
1703105700000|2023-12-20 20:55:00|7530.1|7528.1|7522.6|7520.6|7530.1|7528.1|7518.6|7516.6|466
1703106000000|2023-12-20 21:00:00|7524.1|7520.1|7519.2|7515.2|7528.4|7524.4|7513.3|7509.3|0
1703106300000|2023-12-20 21:05:00|7519.1|7515.1|7515.7|7511.7|7522.4|7518.4|7515.7|7511.7|0
1703106600000|2023-12-20 21:10:00|7516.5|7512.5|7518.2|7514.2|7518.2|7514.2|7515.8|7511.8|0
1703106900000|2023-12-20 21:15:00|7518|7514|7522.2|7518.2|7522.2|7518.2|7517.9|7513.9|0
1703107200000|2023-12-20 21:20:00|7521|7517|7522.6|7518.6|7523.1|7519.1|7521|7517|0
1703107500000|2023-12-20 21:25:00|7522.8|7518.8|7525.1|7521.1|7526.4|7522.4|7522.6|7518.6|0
1703107800000|2023-12-20 21:30:00|7525|7521|7525|7521|7526|7522|7524.5|7520.5|0
1703108100000|2023-12-20 21:35:00|7524.6|7520.6|7521.8|7517.8|7525.3|7521.3|7521.8|7517.8|0
1703108400000|2023-12-20 21:40:00|7521.5|7517.5|7524.2|7520.2|7524.2|7520.2|7521.5|7517.5|0
1703108700000|2023-12-20 21:45:00|7524.7|7520.7|7525.5|7521.5|7525.9|7521.9|7524|7520|0
1703109000000|2023-12-20 21:50:00|7525.3|7521.3|7528.5|7524.5|7528.5|7524.5|7524.8|7520.8|0
1703109300000|2023-12-20 21:55:00|7528.3|7524.3|7529.5|7525.5|7530.3|7526.3|7525.7|7521.7|0
1703109600000|2023-12-20 22:00:00|7529.2|7525.2|7530.1|7526.1|7530.1|7526.1|7529.2|7525.2|0
1703109900000|2023-12-20 22:05:00|7530.5|7526.5|7531.1|7527.1|7531.2|7527.2|7530.4|7526.4|0
1703110200000|2023-12-20 22:10:00|7530.7|7526.7|7531.4|7527.4|7531.8|7527.8|7530.7|7526.7|0
1703110500000|2023-12-20 22:15:00|7531.6|7527.6|7530|7526|7531.6|7527.6|7529.6|7525.6|0
1703110800000|2023-12-20 22:20:00|7529.8|7525.8|7529.9|7525.9|7530.3|7526.3|7529.6|7525.6|0
1703111100000|2023-12-20 22:25:00|7530|7526|7529.8|7525.8|7530.3|7526.3|7529.6|7525.6|0
1703111400000|2023-12-20 22:30:00|7529.9|7525.9|7530|7526|7530.2|7526.2|7529.9|7525.9|0
1703111700000|2023-12-20 22:35:00|7529.9|7525.9|7529.2|7525.2|7529.9|7525.9|7528.9|7524.9|0
1703112000000|2023-12-20 22:40:00|7529.4|7525.4|7528.9|7524.9|7529.4|7525.4|7528.6|7524.6|0
1703112300000|2023-12-20 22:45:00|7528.6|7524.6|7528.5|7524.5|7528.7|7524.7|7528.5|7524.5|0
1703112600000|2023-12-20 22:50:00|7528.4|7524.4|7528.1|7524.1|7528.6|7524.6|7527.6|7523.6|0
1703112900000|2023-12-20 22:55:00|7528|7524|7528.1|7524.1|7528.1|7524.1|7526|7522|0
1703113200000|2023-12-20 23:00:00|7527.8|7523.8|7531.6|7527.6|7532.8|7528.8|7527.8|7523.8|0
1703113500000|2023-12-20 23:05:00|7531.8|7527.8|7531.6|7527.6|7531.8|7527.8|7531.3|7527.3|0
1703113800000|2023-12-20 23:10:00|7531.5|7527.5|7532.8|7528.8|7533.6|7529.6|7531.3|7527.3|0
1703114100000|2023-12-20 23:15:00|7532.5|7528.5|7534.1|7530.1|7534.6|7530.6|7532.5|7528.5|0
1703114400000|2023-12-20 23:20:00|7533.9|7529.9|7533.8|7529.8|7534.9|7530.9|7533.8|7529.8|0
1703114700000|2023-12-20 23:25:00|7533.9|7529.9|7534.5|7530.5|7535.4|7531.4|7533.8|7529.8|0
1703115000000|2023-12-20 23:30:00|7534.6|7530.6|7535.5|7531.5|7535.5|7531.5|7534.2|7530.2|0
1703115300000|2023-12-20 23:35:00|7535.2|7531.2|7535.5|7531.5|7536.2|7532.2|7535|7531|0
1703115600000|2023-12-20 23:40:00|7535.8|7531.8|7537|7533|7537.3|7533.3|7535.5|7531.5|0
1703115900000|2023-12-20 23:45:00|7537.2|7533.2|7538.2|7534.2|7539.3|7535.3|7537|7533|0
1703116200000|2023-12-20 23:50:00|7538|7534|7538.6|7534.6|7538.8|7534.8|7537.8|7533.8|0
1703116500000|2023-12-20 23:55:00|7538.2|7534.2|7538.6|7534.6|7539|7535|7538.2|7534.2|0
1703116800000|2023-12-21 00:00:00|7538.3|7534.3|7537.8|7533.8|7538.6|7534.6|7537|7533|0
1703117100000|2023-12-21 00:05:00|7537.5|7533.5|7537.2|7533.2|7538|7534|7537.2|7533.2|0
1703117400000|2023-12-21 00:10:00|7536.8|7532.8|7538.8|7534.8|7539.2|7535.2|7536.8|7532.8|0
1703117700000|2023-12-21 00:15:00|7538.3|7535.3|7538.6|7535.6|7539.5|7536.5|7537.8|7534.8|0
1703118000000|2023-12-21 00:20:00|7539.4|7536.4|7537.8|7534.8|7539.4|7536.4|7536.2|7533.2|0
1703118300000|2023-12-21 00:25:00|7537|7534|7535.2|7532.2|7537.7|7534.7|7534.4|7531.4|0
1703118600000|2023-12-21 00:30:00|7534.4|7531.4|7536.1|7533.1|7536.1|7533.1|7534.4|7531.4|0
1703118900000|2023-12-21 00:35:00|7536.2|7533.2|7539.4|7536.4|7539.4|7536.4|7536.2|7533.2|0
1703119200000|2023-12-21 00:40:00|7537.8|7534.8|7536.1|7533.1|7537.8|7534.8|7536.1|7533.1|0
1703119500000|2023-12-21 00:45:00|7537.7|7534.7|7536.1|7533.1|7537.7|7534.7|7536.1|7533.1|0
1703119800000|2023-12-21 00:50:00|7535.3|7532.3|7534.5|7531.5|7536.1|7533.1|7534.5|7531.5|0
1703120100000|2023-12-21 00:55:00|7535.3|7532.3|7535.3|7532.3|7536.1|7533.1|7534.5|7531.5|0
1703120400000|2023-12-21 01:00:00|7534.5|7531.5|7534.5|7531.5|7534.5|7531.5|7533.7|7530.7|0
1703120700000|2023-12-21 01:05:00|7536.1|7533.1|7537.8|7534.8|7539.4|7536.4|7536.1|7533.1|0
1703121000000|2023-12-21 01:10:00|7537.7|7534.7|7536.9|7533.9|7537.7|7534.7|7536.1|7533.1|0
1703121300000|2023-12-21 01:15:00|7537.7|7534.7|7537.8|7534.8|7537.8|7534.8|7536.1|7533.1|0
1703121600000|2023-12-21 01:20:00|7537.7|7534.7|7539.4|7536.4|7539.4|7536.4|7537.7|7534.7|0
1703121900000|2023-12-21 01:25:00|7537.8|7534.8|7536.9|7533.9|7537.8|7534.8|7536.1|7533.1|0
1703122200000|2023-12-21 01:30:00|7537.7|7534.7|7536.1|7533.1|7537.8|7534.8|7534.5|7531.5|0
1703122500000|2023-12-21 01:35:00|7534.5|7531.5|7534.5|7531.5|7534.5|7531.5|7531.2|7528.2|0
1703122800000|2023-12-21 01:40:00|7534.6|7531.6|7536.1|7533.1|7537.8|7534.8|7534.6|7531.6|0
1703123100000|2023-12-21 01:45:00|7534.5|7531.5|7534.5|7531.5|7536.1|7533.1|7534.5|7531.5|0
1703123400000|2023-12-21 01:50:00|7533.7|7530.7|7534.5|7531.5|7534.5|7531.5|7532.9|7529.9|0
1703123700000|2023-12-21 01:55:00|7536.1|7533.1|7536.1|7533.1|7536.1|7533.1|7534.5|7531.5|0
1703124000000|2023-12-21 02:00:00|7536.2|7533.2|7536.1|7533.1|7537.8|7534.8|7536.1|7533.1|0
1703124300000|2023-12-21 02:05:00|7537.8|7534.8|7536.2|7533.2|7537.8|7534.8|7536.1|7533.1|0
1703124600000|2023-12-21 02:10:00|7537.8|7534.8|7537.8|7534.8|7539.4|7536.4|7537.8|7534.8|0
1703124900000|2023-12-21 02:15:00|7539.4|7536.4|7537.8|7534.8|7539.5|7536.5|7537.8|7534.8|0
1703125200000|2023-12-21 02:20:00|7539.4|7536.4|7539.4|7536.4|7539.5|7536.5|7539.4|7536.4|0
1703125500000|2023-12-21 02:25:00|7539.5|7536.5|7541.1|7538.1|7541.1|7538.1|7539.5|7536.5|0
1703125800000|2023-12-21 02:30:00|7542.7|7539.7|7542.9|7539.9|7544.5|7541.5|7542.7|7539.7|0
1703126100000|2023-12-21 02:35:00|7543.7|7540.7|7542.9|7539.9|7544.5|7541.5|7541.3|7538.3|0
1703126400000|2023-12-21 02:40:00|7541.3|7538.3|7539.7|7536.7|7541.3|7538.3|7539.6|7536.6|0
1703127000000|2023-12-21 02:50:00|7539.6|7536.6|7538|7535|7539.6|7536.6|7536.4|7533.4|0
1703127300000|2023-12-21 02:55:00|7539.6|7536.6|7539.6|7536.6|7539.6|7536.6|7538|7535|0
1703127600000|2023-12-21 03:00:00|7540.5|7537.5|7541.3|7538.3|7541.3|7538.3|7540.5|7537.5|0
1703127900000|2023-12-21 03:05:00|7541.2|7538.2|7541.2|7538.2|7541.2|7538.2|7541.2|7538.2|0
1703128200000|2023-12-21 03:10:00|7539.6|7536.6|7541.2|7538.2|7541.2|7538.2|7539.6|7536.6|0
1703128500000|2023-12-21 03:15:00|7541.3|7538.3|7541.2|7538.2|7541.3|7538.3|7541.2|7538.2|0
1703128800000|2023-12-21 03:20:00|7541.3|7538.3|7541.3|7538.3|7541.3|7538.3|7541.2|7538.2|0
1703129100000|2023-12-21 03:25:00|7542.9|7539.9|7541.3|7538.3|7542.9|7539.9|7541.2|7538.2|0
1703129400000|2023-12-21 03:30:00|7541.2|7538.2|7541.3|7538.3|7541.3|7538.3|7541.2|7538.2|0
1703129700000|2023-12-21 03:35:00|7541.2|7538.2|7541.3|7538.3|7541.3|7538.3|7541.2|7538.2|0
1703130300000|2023-12-21 03:45:00|7541.2|7538.2|7539.6|7536.6|7541.2|7538.2|7539.6|7536.6|0
1703130600000|2023-12-21 03:50:00|7541.2|7538.2|7539.6|7536.6|7541.2|7538.2|7539.6|7536.6|0
1703130900000|2023-12-21 03:55:00|7538|7535|7538|7535|7538|7535|7538|7535|0
1703131200000|2023-12-21 04:00:00|7536.4|7533.4|7536.5|7533.5|7538.1|7535.1|7536.4|7533.4|0
1703131500000|2023-12-21 04:05:00|7538.1|7535.1|7541.4|7538.4|7541.4|7538.4|7538.1|7535.1|0
1703131800000|2023-12-21 04:10:00|7543|7540|7543|7540|7543|7540|7543|7540|0
1703132100000|2023-12-21 04:15:00|7544.7|7541.7|7543|7540|7544.7|7541.7|7543|7540|0
1703132400000|2023-12-21 04:20:00|7544.6|7541.6|7544.7|7541.7|7544.7|7541.7|7544.6|7541.6|0
1703132700000|2023-12-21 04:25:00|7544.6|7541.6|7546.2|7543.2|7546.3|7543.3|7543|7540|0
1703133000000|2023-12-21 04:30:00|7546|7543|7547.7|7544.7|7547.7|7544.7|7546|7543|0
1703133300000|2023-12-21 04:35:00|7549.3|7546.3|7550.9|7547.9|7550.9|7547.9|7549.3|7546.3|0
1703133900000|2023-12-21 04:45:00|7551|7548|7550.9|7547.9|7551|7548|7550.9|7547.9|0
1703134200000|2023-12-21 04:50:00|7549.2|7546.2|7550.9|7547.9|7550.9|7547.9|7549.2|7546.2|0
1703134800000|2023-12-21 05:00:00|7549.3|7546.3|7550.8|7547.8|7550.9|7547.9|7549.2|7546.2|0
1703135100000|2023-12-21 05:05:00|7549.2|7546.2|7550|7547|7550.8|7547.8|7549.2|7546.2|0
1703135400000|2023-12-21 05:10:00|7549.2|7546.2|7549.2|7546.2|7550.8|7547.8|7549.2|7546.2|0
1703135700000|2023-12-21 05:15:00|7550|7547|7550.8|7547.8|7550.8|7547.8|7550|7547|0
1703136000000|2023-12-21 05:20:00|7552.4|7549.4|7554|7551|7554.1|7551.1|7551.4|7548.4|0
1703136300000|2023-12-21 05:25:00|7552.4|7549.4|7552.4|7549.4|7552.4|7549.4|7552.4|7549.4|0
1703136600000|2023-12-21 05:30:00|7550.8|7547.8|7552|7549|7553.6|7550.6|7550.8|7547.8|0
1703136900000|2023-12-21 05:35:00|7550.4|7547.4|7550.4|7547.4|7550.4|7547.4|7548.7|7545.7|0
1703137200000|2023-12-21 05:40:00|7550.3|7547.3|7552|7549|7552|7549|7550.3|7547.3|0
1703137500000|2023-12-21 05:45:00|7550.3|7547.3|7550.3|7547.3|7550.3|7547.3|7550.3|7547.3|0
1703137800000|2023-12-21 05:50:00|7550.4|7547.4|7552|7549|7552|7549|7550.4|7547.4|0
1703138400000|2023-12-21 06:00:00|7550.4|7547.4|7550.4|7547.4|7550.4|7547.4|7548.8|7545.8|0
1703138700000|2023-12-21 06:05:00|7552|7549|7550.4|7547.4|7552|7549|7548.8|7545.8|0
1703139000000|2023-12-21 06:10:00|7550.3|7547.3|7548.6|7545.6|7550.4|7547.4|7548.6|7545.6|0
1703139300000|2023-12-21 06:15:00|7550.2|7547.2|7550.2|7547.2|7551.9|7548.9|7550.2|7547.2|0
1703139600000|2023-12-21 06:20:00|7551.8|7548.8|7551.8|7548.8|7551.8|7548.8|7551.8|7548.8|0
1703139900000|2023-12-21 06:25:00|7551.9|7548.9|7551.8|7548.8|7551.9|7548.9|7550.2|7547.2|0
1703140200000|2023-12-21 06:30:00|7551.7|7548.7|7551.8|7548.8|7551.8|7548.8|7551.7|7548.7|0
1703140500000|2023-12-21 06:35:00|7551.7|7548.7|7549.4|7546.4|7551.7|7548.7|7548.6|7545.6|0
1703140800000|2023-12-21 06:40:00|7550.2|7547.2|7546.9|7543.9|7550.2|7547.2|7545.3|7542.3|0
1703141100000|2023-12-21 06:45:00|7547|7544|7549.1|7546.1|7549.2|7546.2|7547|7544|0
1703141400000|2023-12-21 06:50:00|7550.7|7547.7|7547.5|7544.5|7550.8|7547.8|7547.5|7544.5|0
1703141700000|2023-12-21 06:55:00|7546.7|7543.7|7547.5|7544.5|7547.5|7544.5|7546.7|7543.7|0
1703142000000|2023-12-21 07:00:00|7545.9|7542.9|7541.8|7539.8|7546.7|7543.7|7540.1|7538.1|318
1703142300000|2023-12-21 07:05:00|7541.6|7539.6|7539.3|7537.3|7541.8|7539.8|7537.8|7535.8|228
1703142600000|2023-12-21 07:10:00|7539.6|7537.6|7544.8|7542.8|7545.1|7543.1|7539.1|7537.1|242
1703142900000|2023-12-21 07:15:00|7544.6|7542.6|7549.1|7547.1|7549.3|7547.3|7544.1|7542.1|251
1703143200000|2023-12-21 07:20:00|7549.6|7547.6|7549.3|7547.3|7551.3|7549.3|7547.6|7545.6|157
1703143500000|2023-12-21 07:25:00|7549.6|7547.6|7550.3|7548.3|7550.8|7548.8|7548.6|7546.6|50
1703143800000|2023-12-21 07:30:00|7550.6|7548.6|7553.1|7551.1|7553.1|7551.1|7549.3|7547.3|94
1703144100000|2023-12-21 07:35:00|7553.3|7551.3|7551.3|7549.3|7553.8|7551.8|7551.3|7549.3|63
1703144400000|2023-12-21 07:40:00|7551.6|7549.6|7554.6|7552.6|7554.8|7552.8|7548.8|7546.8|88
1703144700000|2023-12-21 07:45:00|7554.3|7552.3|7551.6|7549.6|7554.8|7552.8|7551.6|7549.6|71
1703145000000|2023-12-21 07:50:00|7551.3|7549.3|7550.1|7548.1|7552.8|7550.8|7550.1|7548.1|111
1703145300000|2023-12-21 07:55:00|7549.8|7547.8|7544.8|7542.8|7556.3|7554.3|7544.8|7542.8|412
1703145600000|2023-12-21 08:00:00|7544.3|7543.3|7548.6|7547.6|7559.1|7558.1|7544.1|7543.1|2837
1703145900000|2023-12-21 08:05:00|7549.3|7548.3|7551.6|7550.6|7555.1|7554.1|7543.8|7542.8|696
1703146200000|2023-12-21 08:10:00|7550.8|7549.8|7552.1|7551.1|7554.6|7553.6|7546.6|7545.6|591
1703146500000|2023-12-21 08:15:00|7551.8|7550.8|7554.6|7553.6|7555.6|7554.6|7547.8|7546.8|548
1703146800000|2023-12-21 08:20:00|7554.3|7553.3|7557.3|7556.3|7557.6|7556.6|7549.1|7548.1|656
1703147100000|2023-12-21 08:25:00|7557.1|7556.1|7550.8|7549.8|7557.3|7556.3|7544.6|7543.6|550
1703147400000|2023-12-21 08:30:00|7551.1|7550.1|7544.1|7543.1|7551.3|7550.3|7542.1|7541.1|522
1703147700000|2023-12-21 08:35:00|7544.3|7543.3|7559.6|7558.6|7559.6|7558.6|7544.1|7543.1|845
1703148000000|2023-12-21 08:40:00|7559.3|7558.3|7561.3|7560.3|7564.1|7563.1|7558.1|7557.1|437
1703148300000|2023-12-21 08:45:00|7561.1|7560.1|7564.6|7563.6|7566.1|7565.1|7557.6|7556.6|388
1703148600000|2023-12-21 08:50:00|7564.3|7563.3|7567.1|7566.1|7567.6|7566.6|7561.6|7560.6|358
1703148900000|2023-12-21 08:55:00|7566.8|7565.8|7561.6|7560.6|7569.1|7568.1|7560.6|7559.6|440
1703149200000|2023-12-21 09:00:00|7561.3|7560.3|7554.8|7553.8|7561.3|7560.3|7554.1|7553.1|473
1703149500000|2023-12-21 09:05:00|7554.6|7553.6|7546.6|7545.6|7556.6|7555.6|7546.6|7545.6|480
1703149800000|2023-12-21 09:10:00|7546.8|7545.8|7549.3|7548.3|7551.1|7550.1|7545.6|7544.6|360
1703150100000|2023-12-21 09:15:00|7549.1|7548.1|7553.6|7552.6|7556.3|7555.3|7547.8|7546.8|234
1703150400000|2023-12-21 09:20:00|7553.8|7552.8|7551.6|7550.6|7557.1|7556.1|7549.6|7548.6|184
1703150700000|2023-12-21 09:25:00|7551.3|7550.3|7551.1|7550.1|7554.3|7553.3|7549.6|7548.6|110
1703151000000|2023-12-21 09:30:00|7550.8|7549.8|7549.8|7548.8|7553.8|7552.8|7549.1|7548.1|209
1703151300000|2023-12-21 09:35:00|7550.1|7549.1|7548.6|7547.6|7555.3|7554.3|7548.6|7547.6|167
1703151600000|2023-12-21 09:40:00|7548.8|7547.8|7553.3|7552.3|7553.6|7552.6|7547.6|7546.6|132
1703151900000|2023-12-21 09:45:00|7553.1|7552.1|7557.8|7556.8|7561.8|7560.8|7553.1|7552.1|191
1703152200000|2023-12-21 09:50:00|7557.6|7556.6|7553.8|7552.8|7558.6|7557.6|7553.8|7552.8|138
1703152500000|2023-12-21 09:55:00|7553.3|7552.3|7549.8|7548.8|7553.8|7552.8|7549.3|7548.3|81
1703152800000|2023-12-21 10:00:00|7549.3|7548.3|7539.3|7538.3|7550.1|7549.1|7539.1|7538.1|312
1703153100000|2023-12-21 10:05:00|7539.6|7538.6|7542.8|7541.8|7545.1|7544.1|7535.8|7534.8|333
1703153400000|2023-12-21 10:10:00|7543.1|7542.1|7543.8|7542.8|7547.1|7546.1|7541.8|7540.8|140
1703153700000|2023-12-21 10:15:00|7544.1|7543.1|7545.8|7544.8|7549.3|7548.3|7542.8|7541.8|261
1703154000000|2023-12-21 10:20:00|7546.1|7545.1|7543.3|7542.3|7547.8|7546.8|7542.1|7541.1|85
1703154300000|2023-12-21 10:25:00|7543.6|7542.6|7543.3|7542.3|7543.6|7542.6|7539.1|7538.1|186
1703154600000|2023-12-21 10:30:00|7543.1|7542.1|7545.3|7544.3|7547.1|7546.1|7542.8|7541.8|102
1703154900000|2023-12-21 10:35:00|7545.1|7544.1|7542.6|7541.6|7545.8|7544.8|7540.8|7539.8|156
1703155200000|2023-12-21 10:40:00|7542.3|7541.3|7543|7542|7549|7548|7542|7541|166
1703155500000|2023-12-21 10:45:00|7542.8|7541.8|7542.8|7541.8|7546|7545|7542.3|7541.3|152
1703155800000|2023-12-21 10:50:00|7542.5|7541.5|7546|7545|7547|7546|7542.3|7541.3|203
1703156100000|2023-12-21 10:55:00|7546.3|7545.3|7543|7542|7548|7547|7541.8|7540.8|110
1703156400000|2023-12-21 11:00:00|7543.3|7542.3|7544.5|7543.5|7546.5|7545.5|7543|7542|114
1703156700000|2023-12-21 11:05:00|7544.8|7543.8|7546|7545|7548.5|7547.5|7544.3|7543.3|95
1703157000000|2023-12-21 11:10:00|7545.8|7544.8|7550|7549|7550.8|7549.8|7545.3|7544.3|151
1703157300000|2023-12-21 11:15:00|7549.8|7548.8|7544|7543|7550.3|7549.3|7543|7542|193
1703157600000|2023-12-21 11:20:00|7544.3|7543.3|7538.5|7537.5|7544.3|7543.3|7538.3|7537.3|165
1703157900000|2023-12-21 11:25:00|7538.3|7537.3|7539|7538|7540.3|7539.3|7537.8|7536.8|115
1703158200000|2023-12-21 11:30:00|7539.3|7538.3|7537.8|7536.8|7540|7539|7537.5|7536.5|115
1703158500000|2023-12-21 11:35:00|7538|7537|7539.3|7538.3|7542.8|7541.8|7537|7536|924
1703158800000|2023-12-21 11:40:00|7539|7538|7542.5|7541.5|7542.8|7541.8|7539|7538|149
1703159100000|2023-12-21 11:45:00|7542.8|7541.8|7543|7542|7543.8|7542.8|7542.3|7541.3|154
1703159400000|2023-12-21 11:50:00|7542.8|7541.8|7546.3|7545.3|7546.5|7545.5|7541.3|7540.3|107
1703159700000|2023-12-21 11:55:00|7546|7545|7545.3|7544.3|7547.8|7546.8|7544.5|7543.5|93
1703160000000|2023-12-21 12:00:00|7545.5|7544.5|7543.8|7542.8|7547.8|7546.8|7543.3|7542.3|130
1703160300000|2023-12-21 12:05:00|7544.3|7543.3|7543.5|7542.5|7545|7544|7542.5|7541.5|107
1703160600000|2023-12-21 12:10:00|7543.8|7542.8|7543|7542|7545.8|7544.8|7542.8|7541.8|161
1703160900000|2023-12-21 12:15:00|7543.3|7542.3|7544.3|7543.3|7545.8|7544.8|7542.8|7541.8|90
1703161200000|2023-12-21 12:20:00|7544.5|7543.5|7547.5|7546.5|7547.5|7546.5|7544.5|7543.5|150
1703161500000|2023-12-21 12:25:00|7547.3|7546.3|7546.3|7545.3|7547.5|7546.5|7545.8|7544.8|72
1703161800000|2023-12-21 12:30:00|7546|7545|7542.8|7541.8|7546.3|7545.3|7542.5|7541.5|150
1703162100000|2023-12-21 12:35:00|7543|7542|7547.3|7546.3|7548|7547|7542.3|7541.3|141
1703162400000|2023-12-21 12:40:00|7547.6|7546.6|7549.3|7548.3|7549.8|7548.8|7546.1|7545.1|109
1703162700000|2023-12-21 12:45:00|7549.1|7548.1|7545.1|7544.1|7550.6|7549.6|7545.1|7544.1|100
1703163000000|2023-12-21 12:50:00|7544.8|7543.8|7546.6|7545.6|7547.1|7546.1|7544.6|7543.6|111
1703163300000|2023-12-21 12:55:00|7546.3|7545.3|7549.8|7548.8|7550.6|7549.6|7546.3|7545.3|108
1703163600000|2023-12-21 13:00:00|7550.1|7549.1|7549.6|7548.6|7552.8|7551.8|7549.3|7548.3|181
1703163900000|2023-12-21 13:05:00|7549.3|7548.3|7555.8|7554.8|7556.1|7555.1|7549.3|7548.3|111
1703164200000|2023-12-21 13:10:00|7556.1|7555.1|7556.1|7555.1|7556.6|7555.6|7553.6|7552.6|166
1703164500000|2023-12-21 13:15:00|7555.8|7554.8|7556.6|7555.6|7557.1|7556.1|7555.3|7554.3|171
1703164800000|2023-12-21 13:20:00|7556.8|7555.8|7555.3|7554.3|7558.6|7557.6|7554.1|7553.1|208
1703165100000|2023-12-21 13:25:00|7555.1|7554.1|7552.8|7551.8|7555.3|7554.3|7551.6|7550.6|183
1703165400000|2023-12-21 13:30:00|7552.6|7551.6|7556.8|7555.8|7557.1|7556.1|7549.1|7548.1|456
1703165700000|2023-12-21 13:35:00|7556.6|7555.6|7556.3|7555.3|7559.8|7558.8|7555.1|7554.1|250
1703166000000|2023-12-21 13:40:00|7556.6|7555.6|7557.8|7556.8|7563.8|7562.8|7556.3|7555.3|246
1703166300000|2023-12-21 13:45:00|7558.1|7557.1|7562.3|7561.3|7563.3|7562.3|7556.8|7555.8|221
1703166600000|2023-12-21 13:50:00|7562.1|7561.1|7561.3|7560.3|7562.3|7561.3|7556.1|7555.1|209
1703166900000|2023-12-21 13:55:00|7561.1|7560.1|7563.1|7562.1|7564.1|7563.1|7559.8|7558.8|199
1703167200000|2023-12-21 14:00:00|7563.6|7562.6|7567.3|7566.3|7567.6|7566.6|7560.3|7559.3|225
1703167500000|2023-12-21 14:05:00|7567.6|7566.6|7566.3|7565.3|7568.6|7567.6|7565.1|7564.1|183
1703167800000|2023-12-21 14:10:00|7566.6|7565.6|7566.1|7565.1|7570.3|7569.3|7566.1|7565.1|135
1703168100000|2023-12-21 14:15:00|7565.6|7564.6|7566.1|7565.1|7568.3|7567.3|7564.8|7563.8|162
1703168400000|2023-12-21 14:20:00|7566.3|7565.3|7563.1|7562.1|7567.1|7566.1|7561.6|7560.6|314
1703168700000|2023-12-21 14:25:00|7563.6|7562.6|7558.1|7557.1|7563.6|7562.6|7557.1|7556.1|409
1703169000000|2023-12-21 14:30:00|7558.3|7557.3|7562.3|7561.3|7566.1|7565.1|7557.6|7556.6|711
1703169300000|2023-12-21 14:35:00|7562.1|7561.1|7563.6|7562.6|7564.6|7563.6|7557.8|7556.8|297
1703169600000|2023-12-21 14:40:00|7563.8|7562.8|7561.6|7560.6|7564.6|7563.6|7554.6|7553.6|288
1703169900000|2023-12-21 14:45:00|7561.8|7560.8|7562.3|7561.3|7565.6|7564.6|7559.6|7558.6|212
1703170200000|2023-12-21 14:50:00|7562.6|7561.6|7555.6|7554.6|7562.8|7561.8|7555.6|7554.6|250
1703170500000|2023-12-21 14:55:00|7555.3|7554.3|7554.3|7553.3|7558.3|7557.3|7553.1|7552.1|290
1703170800000|2023-12-21 15:00:00|7554.6|7553.6|7545.6|7544.6|7558.1|7557.1|7545.1|7544.1|483
1703171100000|2023-12-21 15:05:00|7545.3|7544.3|7549.3|7548.3|7551.6|7550.6|7543.6|7542.6|459
1703171400000|2023-12-21 15:10:00|7549.6|7548.6|7553.1|7552.1|7555.4|7554.4|7547.9|7546.9|321
1703171700000|2023-12-21 15:15:00|7553.4|7552.4|7555.4|7554.4|7556.9|7555.9|7549.9|7548.9|274
1703172000000|2023-12-21 15:20:00|7555.1|7554.1|7559.4|7558.4|7560.4|7559.4|7554.9|7553.9|252
1703172300000|2023-12-21 15:25:00|7559.6|7558.6|7552.1|7551.1|7559.9|7558.9|7551.9|7550.9|298
1703172600000|2023-12-21 15:30:00|7552.4|7551.4|7558.9|7557.9|7559.4|7558.4|7552.4|7551.4|222
1703172900000|2023-12-21 15:35:00|7559.1|7558.1|7560.6|7559.6|7560.9|7559.9|7557.1|7556.1|228
1703173200000|2023-12-21 15:40:00|7560.4|7559.4|7563.4|7562.4|7564.4|7563.4|7557.4|7556.4|301
1703173500000|2023-12-21 15:45:00|7563.1|7562.1|7560.9|7559.9|7564.9|7563.9|7559.9|7558.9|193
1703173800000|2023-12-21 15:50:00|7560.6|7559.6|7558.4|7557.4|7560.9|7559.9|7554.9|7553.9|246
1703174100000|2023-12-21 15:55:00|7558.1|7557.1|7561.6|7560.6|7561.9|7560.9|7557.6|7556.6|245
1703174400000|2023-12-21 16:00:00|7561.4|7560.4|7564.9|7563.9|7566.6|7565.6|7560.1|7559.1|292
1703174700000|2023-12-21 16:05:00|7565.4|7564.4|7564.4|7563.4|7567.1|7566.1|7562.9|7561.9|201
1703175000000|2023-12-21 16:10:00|7564.6|7563.6|7568.4|7567.4|7568.4|7567.4|7564.4|7563.4|930
1703175300000|2023-12-21 16:15:00|7568.9|7567.9|7565.4|7564.4|7568.9|7567.9|7564.4|7563.4|354
1703175600000|2023-12-21 16:20:00|7565.6|7564.6|7567.9|7566.9|7568.4|7567.4|7564.9|7563.9|427
1703175900000|2023-12-21 16:25:00|7567.6|7566.6|7569.4|7568.4|7569.4|7568.4|7565.9|7564.9|442
1703176200000|2023-12-21 16:30:00|7569.6|7567.6|7571.6|7569.6|7572.1|7570.1|7568.4|7566.4|3115
1703176500000|2023-12-21 16:35:00|7570.9|7568.9|7574.1|7572.1|7576.9|7574.9|7570.9|7568.9|1309
1703176800000|2023-12-21 16:40:00|7574.4|7572.4|7574.1|7572.1|7574.9|7572.9|7571.9|7569.9|202
1703177100000|2023-12-21 16:45:00|7573.9|7571.9|7575.9|7573.9|7575.9|7573.9|7573.4|7571.4|159
1703177400000|2023-12-21 16:50:00|7575.6|7573.6|7571.9|7569.9|7575.6|7573.6|7571.9|7569.9|108
1703177700000|2023-12-21 16:55:00|7572.1|7570.1|7567.6|7565.6|7572.4|7570.4|7566.6|7564.6|185
1703178000000|2023-12-21 17:00:00|7567.4|7565.4|7556.9|7554.9|7567.6|7565.6|7556.9|7554.9|177
1703178300000|2023-12-21 17:05:00|7557.4|7555.4|7555.6|7553.6|7561.4|7559.4|7555.1|7553.1|186
1703178600000|2023-12-21 17:10:00|7555.9|7553.9|7557.6|7555.6|7559.6|7557.6|7555.6|7553.6|106
1703178900000|2023-12-21 17:15:00|7557.9|7555.9|7559.6|7557.6|7561.6|7559.6|7557.4|7555.4|95
1703179200000|2023-12-21 17:20:00|7559.9|7557.9|7561.6|7559.6|7561.6|7559.6|7557.6|7555.6|105
1703179500000|2023-12-21 17:25:00|7561.9|7559.9|7559.6|7557.6|7561.9|7559.9|7558.6|7556.6|66
1703179800000|2023-12-21 17:30:00|7559.9|7557.9|7559.6|7557.6|7566.1|7564.1|7559.1|7557.1|50
1703180100000|2023-12-21 17:35:00|7559.9|7557.9|7562.1|7560.1|7562.6|7560.6|7558.9|7556.9|30
1703180400000|2023-12-21 17:40:00|7562.4|7560.4|7562.6|7560.6|7565.9|7563.9|7561.1|7559.1|88
1703180700000|2023-12-21 17:45:00|7562.9|7560.9|7562.6|7560.6|7564.6|7562.6|7562.1|7560.1|13
1703181000000|2023-12-21 17:50:00|7562.4|7560.4|7559.1|7557.1|7563.6|7561.6|7558.9|7556.9|45
1703181300000|2023-12-21 17:55:00|7558.9|7556.9|7561.1|7559.1|7561.4|7559.4|7557.4|7555.4|185
1703181600000|2023-12-21 18:00:00|7560.9|7558.9|7566.6|7564.6|7566.6|7564.6|7560.9|7558.9|59
1703181900000|2023-12-21 18:05:00|7566.4|7564.4|7563.6|7561.6|7567.4|7565.4|7562.9|7560.9|76
1703182200000|2023-12-21 18:10:00|7563.4|7561.4|7563.1|7561.1|7565.6|7563.6|7561.9|7559.9|32
1703182500000|2023-12-21 18:15:00|7562.9|7560.9|7555.1|7553.1|7563.1|7561.1|7554.9|7552.9|44
1703182800000|2023-12-21 18:20:00|7555.4|7553.4|7563.6|7561.6|7565.6|7563.6|7553.9|7551.9|147
1703183100000|2023-12-21 18:25:00|7563.4|7561.4|7563.9|7561.9|7564.1|7562.1|7560.9|7558.9|43
1703183400000|2023-12-21 18:30:00|7564.1|7562.1|7563.6|7561.6|7566.6|7564.6|7562.6|7560.6|48
1703183700000|2023-12-21 18:35:00|7563.4|7561.4|7562.4|7560.4|7564.6|7562.6|7561.9|7559.9|11
1703184000000|2023-12-21 18:40:00|7562.1|7560.1|7563.1|7561.1|7564.6|7562.6|7561.4|7559.4|11
1703184300000|2023-12-21 18:45:00|7562.9|7560.9|7563.6|7561.6|7565.9|7563.9|7561.9|7559.9|70
1703184600000|2023-12-21 18:50:00|7563.4|7561.4|7566.1|7564.1|7567.1|7565.1|7562.4|7560.4|26
1703184900000|2023-12-21 18:55:00|7565.9|7563.9|7567.4|7565.4|7567.9|7565.9|7565.6|7563.6|77
1703185200000|2023-12-21 19:00:00|7566.9|7564.9|7567.4|7565.4|7567.9|7565.9|7565.9|7563.9|79
1703185500000|2023-12-21 19:05:00|7567.6|7565.6|7567.4|7565.4|7568.1|7566.1|7566.4|7564.4|35
1703185800000|2023-12-21 19:10:00|7567.6|7565.6|7565.9|7563.9|7569.4|7567.4|7564.9|7562.9|59
1703186100000|2023-12-21 19:15:00|7566.1|7564.1|7570.9|7568.9|7571.6|7569.6|7565.9|7563.9|29
1703186400000|2023-12-21 19:20:00|7571.1|7569.1|7567.1|7565.1|7571.9|7569.9|7566.9|7564.9|25
1703186700000|2023-12-21 19:25:00|7566.9|7564.9|7568.4|7566.4|7569.4|7567.4|7566.6|7564.6|7
1703187000000|2023-12-21 19:30:00|7568.1|7566.1|7570.6|7568.6|7570.6|7568.6|7566.4|7564.4|52
1703187300000|2023-12-21 19:35:00|7570.9|7568.9|7570.9|7568.9|7571.9|7569.9|7568.9|7566.9|18
1703187600000|2023-12-21 19:40:00|7571.1|7569.1|7571.6|7569.6|7571.9|7569.9|7570.9|7568.9|17
1703187900000|2023-12-21 19:45:00|7571.4|7569.4|7570.1|7568.1|7572.4|7570.4|7569.9|7567.9|38
1703188200000|2023-12-21 19:50:00|7570.4|7568.4|7570.6|7568.6|7572.1|7570.1|7570.1|7568.1|10
1703188500000|2023-12-21 19:55:00|7570.9|7568.9|7568.6|7566.6|7570.9|7568.9|7565.9|7563.9|28
1703188800000|2023-12-21 20:00:00|7568.9|7566.9|7571.1|7569.1|7572.4|7570.4|7568.1|7566.1|29
1703189100000|2023-12-21 20:05:00|7571.4|7569.4|7569.6|7567.6|7571.6|7569.6|7568.4|7566.4|26
1703189400000|2023-12-21 20:10:00|7569.9|7567.9|7573.6|7571.6|7574.1|7572.1|7569.1|7567.1|13
1703189700000|2023-12-21 20:15:00|7573.4|7571.4|7575.1|7573.1|7575.4|7573.4|7572.9|7570.9|26
1703190000000|2023-12-21 20:20:00|7575.4|7573.4|7577.1|7575.1|7577.1|7575.1|7575.4|7573.4|33
1703190300000|2023-12-21 20:25:00|7576.9|7574.9|7584.1|7582.1|7584.4|7582.4|7576.6|7574.6|86
1703190600000|2023-12-21 20:30:00|7583.9|7581.9|7582.4|7580.4|7585.1|7583.1|7581.1|7579.1|87
1703190900000|2023-12-21 20:35:00|7582.1|7580.1|7585.6|7583.6|7587.1|7585.1|7581.9|7579.9|41
1703191200000|2023-12-21 20:40:00|7585.9|7583.9|7583.1|7581.1|7586.9|7584.9|7582.9|7580.9|162
1703191500000|2023-12-21 20:45:00|7582.9|7580.9|7588.1|7586.1|7588.1|7586.1|7582.6|7580.6|43
1703191800000|2023-12-21 20:50:00|7588.4|7586.4|7590.6|7588.6|7591.9|7589.9|7587.6|7585.6|186
1703192100000|2023-12-21 20:55:00|7590.4|7588.4|7593.6|7591.6|7593.9|7591.9|7590.4|7588.4|149
1703192400000|2023-12-21 21:00:00|7594.5|7590.5|7590|7586|7594.5|7590.5|7588.9|7584.9|0
1703192700000|2023-12-21 21:05:00|7590.2|7586.2|7591.5|7587.5|7593.1|7589.1|7590.2|7586.2|0
1703193000000|2023-12-21 21:10:00|7592|7588|7592.3|7588.3|7593.1|7589.1|7591.1|7587.1|0
1703193300000|2023-12-21 21:15:00|7592|7588|7593.9|7589.9|7594.2|7590.2|7592|7588|0
1703193600000|2023-12-21 21:20:00|7594.2|7590.2|7593.9|7589.9|7594.2|7590.2|7593.4|7589.4|0
1703193900000|2023-12-21 21:25:00|7594.2|7590.2|7594.2|7590.2|7595.4|7591.4|7593.5|7589.5|0
1703194200000|2023-12-21 21:30:00|7593.9|7589.9|7593.8|7589.8|7594.2|7590.2|7593.3|7589.3|0
1703194500000|2023-12-21 21:35:00|7594.2|7590.2|7594.2|7590.2|7594.5|7590.5|7593.3|7589.3|0
1703194800000|2023-12-21 21:40:00|7593.8|7589.8|7593.3|7589.3|7593.8|7589.8|7593.3|7589.3|0
1703195100000|2023-12-21 21:45:00|7592.9|7588.9|7593.3|7589.3|7593.3|7589.3|7592.9|7588.9|0
1703195400000|2023-12-21 21:50:00|7593.4|7589.4|7592.9|7588.9|7593.8|7589.8|7592.9|7588.9|0
1703195700000|2023-12-21 21:55:00|7593.3|7589.3|7592.1|7588.1|7593.3|7589.3|7591.9|7587.9|0
1703196000000|2023-12-21 22:00:00|7592.3|7588.3|7592.1|7588.1|7592.3|7588.3|7592.1|7588.1|0
1703196300000|2023-12-21 22:05:00|7592.3|7588.3|7592.7|7588.7|7593.1|7589.1|7592.3|7588.3|0
1703196600000|2023-12-21 22:10:00|7592.8|7588.8|7593.4|7589.4|7594.1|7590.1|7592.8|7588.8|0
1703196900000|2023-12-21 22:15:00|7593.8|7589.8|7593.9|7589.9|7594.1|7590.1|7593.7|7589.7|0
1703197200000|2023-12-21 22:20:00|7593.7|7589.7|7594.1|7590.1|7594.2|7590.2|7593.4|7589.4|0
1703197500000|2023-12-21 22:25:00|7594.2|7590.2|7594.2|7590.2|7594.4|7590.4|7593.9|7589.9|0
1703197800000|2023-12-21 22:30:00|7594.1|7590.1|7593.7|7589.7|7594.2|7590.2|7593.1|7589.1|0
1703198100000|2023-12-21 22:35:00|7593.2|7589.2|7592.7|7588.7|7593.2|7589.2|7592.7|7588.7|0
1703198400000|2023-12-21 22:40:00|7592.9|7588.9|7592.9|7588.9|7593.1|7589.1|7592.1|7588.1|0
1703198700000|2023-12-21 22:45:00|7592.7|7588.7|7592.7|7588.7|7593.4|7589.4|7592.7|7588.7|0
1703199000000|2023-12-21 22:50:00|7592.9|7588.9|7592.6|7588.6|7592.9|7588.9|7592.4|7588.4|0
1703199300000|2023-12-21 22:55:00|7592.5|7588.5|7592.2|7588.2|7592.5|7588.5|7592.2|7588.2|0
1703199600000|2023-12-21 23:00:00|7592|7588|7587|7583|7592.5|7588.5|7584.7|7580.7|0
1703199900000|2023-12-21 23:05:00|7587.5|7583.5|7586.9|7582.9|7589.8|7585.8|7586.2|7582.2|0
1703200200000|2023-12-21 23:10:00|7587.2|7583.2|7588.4|7584.4|7588.5|7584.5|7586.9|7582.9|0
1703200500000|2023-12-21 23:15:00|7588.2|7584.2|7588.7|7584.7|7589.2|7585.2|7587.6|7583.6|0
1703200800000|2023-12-21 23:20:00|7589.2|7585.2|7589.4|7585.4|7589.4|7585.4|7588.4|7584.4|0
1703201100000|2023-12-21 23:25:00|7589.5|7585.5|7589.2|7585.2|7590.2|7586.2|7588.9|7584.9|0
1703201400000|2023-12-21 23:30:00|7588.9|7584.9|7589.7|7585.7|7590.4|7586.4|7588.9|7584.9|0
1703201700000|2023-12-21 23:35:00|7589.5|7585.5|7591.3|7587.3|7592.5|7588.5|7589.3|7585.3|0
1703202000000|2023-12-21 23:40:00|7591.5|7587.5|7592.5|7588.5|7593.5|7589.5|7591.3|7587.3|0
1703202300000|2023-12-21 23:45:00|7592.3|7588.3|7590.2|7586.2|7592.3|7588.3|7589.7|7585.7|0
1703202600000|2023-12-21 23:50:00|7589.8|7585.8|7588.5|7584.5|7589.8|7585.8|7587.7|7583.7|0
1703202900000|2023-12-21 23:55:00|7588.2|7584.2|7587.7|7583.7|7588.8|7584.8|7587.3|7583.3|0
1703203200000|2023-12-22 00:00:00|7587.6|7583.6|7586.2|7582.2|7587.7|7583.7|7585.3|7581.3|0
1703203500000|2023-12-22 00:05:00|7586.5|7582.5|7588.5|7584.5|7588.5|7584.5|7586.2|7582.2|0
1703203800000|2023-12-22 00:10:00|7588.7|7584.7|7587.7|7583.7|7589.3|7585.3|7587.3|7583.3|0
1703204100000|2023-12-22 00:15:00|7587.6|7583.6|7583.2|7580.2|7587.7|7584.2|7581.6|7578.6|0
1703204400000|2023-12-22 00:20:00|7583.3|7580.3|7583.4|7580.4|7583.4|7580.4|7583.2|7580.2|0
1703204700000|2023-12-22 00:25:00|7583.3|7580.3|7583.3|7580.3|7583.4|7580.4|7583.3|7580.3|0
1703205000000|2023-12-22 00:30:00|7583.2|7580.2|7583.3|7580.3|7584.9|7581.9|7583.2|7580.2|0
1703205600000|2023-12-22 00:40:00|7583.2|7580.2|7583.2|7580.2|7583.3|7580.3|7583.2|7580.2|0
1703206500000|2023-12-22 00:55:00|7582.4|7579.4|7579.9|7576.9|7582.4|7579.4|7579.9|7576.9|0
1703206800000|2023-12-22 01:00:00|7580|7577|7578.4|7575.4|7580|7577|7578.3|7575.3|0
1703207100000|2023-12-22 01:05:00|7580|7577|7578.6|7575.6|7580.2|7577.2|7576.7|7573.7|0
1703207400000|2023-12-22 01:10:00|7578.5|7575.5|7578.6|7575.6|7578.6|7575.6|7578.5|7575.5|0
1703207700000|2023-12-22 01:15:00|7580.2|7577.2|7580.2|7577.2|7580.3|7577.3|7580.2|7577.2|0
1703208000000|2023-12-22 01:20:00|7579.4|7576.4|7578.6|7575.6|7580.2|7577.2|7578.6|7575.6|0
1703208300000|2023-12-22 01:25:00|7577|7574|7577|7574|7578.7|7575.7|7577|7574|0
1703208600000|2023-12-22 01:30:00|7578.6|7575.6|7578.6|7575.6|7578.6|7575.6|7577|7574|0
1703208900000|2023-12-22 01:35:00|7577|7574|7578.6|7575.6|7578.6|7575.6|7576.9|7573.9|0
1703209200000|2023-12-22 01:40:00|7577.8|7574.8|7575.3|7572.3|7577.8|7574.8|7573.7|7570.7|0
1703209800000|2023-12-22 01:50:00|7576.9|7573.9|7575.3|7572.3|7576.9|7573.9|7575.3|7572.3|0
1703210100000|2023-12-22 01:55:00|7573.7|7570.7|7573.7|7570.7|7573.7|7570.7|7573.7|7570.7|0
1703210400000|2023-12-22 02:00:00|7575.3|7572.3|7573.7|7570.7|7575.3|7572.3|7573.7|7570.7|0
1703210700000|2023-12-22 02:05:00|7575.3|7572.3|7575.3|7572.3|7575.3|7572.3|7573.7|7570.7|0
1703211000000|2023-12-22 02:10:00|7575.5|7572.5|7574.7|7571.7|7575.5|7572.5|7573.9|7570.9|0
1703211300000|2023-12-22 02:15:00|7573.9|7570.9|7573.9|7570.9|7575.5|7572.5|7573.9|7570.9|0
1703211600000|2023-12-22 02:20:00|7575.5|7572.5|7572.3|7569.3|7575.6|7572.6|7572.3|7569.3|0
1703211900000|2023-12-22 02:25:00|7573.9|7570.9|7572.2|7569.2|7573.9|7570.9|7572.2|7569.2|0
1703212200000|2023-12-22 02:30:00|7572.3|7569.3|7573.9|7570.9|7573.9|7570.9|7572.2|7569.2|0
1703212500000|2023-12-22 02:35:00|7572.3|7569.3|7572.3|7569.3|7573.1|7570.1|7572.2|7569.2|0
1703212800000|2023-12-22 02:40:00|7572.2|7569.2|7572.3|7569.3|7572.3|7569.3|7572.2|7569.2|0
1703213100000|2023-12-22 02:45:00|7572.4|7569.4|7574|7571|7574|7571|7572.4|7569.4|0
1703213400000|2023-12-22 02:50:00|7575.6|7572.6|7575.6|7572.6|7577.2|7574.2|7575.6|7572.6|0
1703213700000|2023-12-22 02:55:00|7577.2|7574.2|7577.2|7574.2|7577.2|7574.2|7575.6|7572.6|0
1703214000000|2023-12-22 03:00:00|7576.4|7573.4|7578.9|7575.9|7578.9|7575.9|7576.4|7573.4|0
1703214300000|2023-12-22 03:05:00|7580.5|7577.5|7578.9|7575.9|7580.5|7577.5|7578.9|7575.9|0
1703214600000|2023-12-22 03:10:00|7580.6|7577.6|7580.5|7577.5|7580.6|7577.6|7578.9|7575.9|0
1703214900000|2023-12-22 03:15:00|7578.9|7575.9|7578.9|7575.9|7580.5|7577.5|7578.9|7575.9|0
1703215200000|2023-12-22 03:20:00|7578.8|7575.8|7578.9|7575.9|7578.9|7575.9|7578.8|7575.8|0
1703215500000|2023-12-22 03:25:00|7578.8|7575.8|7578.9|7575.9|7578.9|7575.9|7578.8|7575.8|0
1703215800000|2023-12-22 03:30:00|7577.3|7574.3|7575.6|7572.6|7577.3|7574.3|7575.6|7572.6|0
1703216100000|2023-12-22 03:35:00|7574.8|7571.8|7574|7571|7575.6|7572.6|7573.9|7570.9|0
1703216400000|2023-12-22 03:40:00|7573.9|7570.9|7572.3|7569.3|7573.9|7570.9|7570.6|7567.6|0
1703216700000|2023-12-22 03:45:00|7570.7|7567.7|7572.5|7569.5|7574.1|7571.1|7569.1|7566.1|0
1703217000000|2023-12-22 03:50:00|7572.4|7569.4|7570.8|7567.8|7572.5|7569.5|7570.8|7567.8|0
1703217300000|2023-12-22 03:55:00|7572.4|7569.4|7570.8|7567.8|7572.4|7569.4|7570.8|7567.8|0
1703217600000|2023-12-22 04:00:00|7571.6|7568.6|7570.8|7567.8|7572.4|7569.4|7570.8|7567.8|0
1703217900000|2023-12-22 04:05:00|7569.2|7566.2|7569.1|7566.1|7569.2|7566.2|7569.1|7566.1|0
1703218200000|2023-12-22 04:10:00|7568.3|7565.3|7569.2|7566.2|7569.2|7566.2|7567.5|7564.5|0
1703218500000|2023-12-22 04:15:00|7567.6|7564.6|7569.2|7566.2|7569.2|7566.2|7567.6|7564.6|0
1703218800000|2023-12-22 04:20:00|7567.6|7564.6|7567.6|7564.6|7569.2|7566.2|7567.6|7564.6|0
1703219100000|2023-12-22 04:25:00|7569.2|7566.2|7567.6|7564.6|7569.2|7566.2|7567.6|7564.6|0
1703219400000|2023-12-22 04:30:00|7568.4|7565.4|7567.6|7564.6|7568.4|7565.4|7567.6|7564.6|0
1703219700000|2023-12-22 04:35:00|7568.4|7565.4|7569.2|7566.2|7569.2|7566.2|7568.4|7565.4|0
1703220000000|2023-12-22 04:40:00|7567.6|7564.6|7569.2|7566.2|7569.2|7566.2|7567.6|7564.6|0
1703220600000|2023-12-22 04:50:00|7569.3|7566.3|7567.6|7564.6|7569.3|7566.3|7567.6|7564.6|0
1703220900000|2023-12-22 04:55:00|7567.5|7564.5|7567.7|7564.7|7567.7|7564.7|7565.9|7562.9|0
1703221200000|2023-12-22 05:00:00|7567.6|7564.6|7562.9|7559.9|7567.7|7564.7|7561.2|7558.2|0
1703221500000|2023-12-22 05:05:00|7563.1|7560.1|7560.1|7557.1|7563.4|7560.4|7560.1|7557.1|0
1703221800000|2023-12-22 05:10:00|7561.8|7558.8|7563.4|7560.4|7563.4|7560.4|7561.8|7558.8|0
1703222100000|2023-12-22 05:15:00|7565|7562|7563.4|7560.4|7565.1|7562.1|7563.4|7560.4|0
1703222400000|2023-12-22 05:20:00|7561.8|7558.8|7561.7|7558.7|7561.8|7558.8|7560.1|7557.1|0
1703222700000|2023-12-22 05:25:00|7561.8|7558.8|7563.4|7560.4|7563.4|7560.4|7561.7|7558.7|0
1703223000000|2023-12-22 05:30:00|7562.6|7559.6|7563.4|7560.4|7563.4|7560.4|7562.6|7559.6|0
1703223300000|2023-12-22 05:35:00|7562.5|7559.5|7565.3|7562.3|7565.3|7562.3|7562.5|7559.5|0
1703223600000|2023-12-22 05:40:00|7565.4|7562.4|7563.8|7560.8|7565.4|7562.4|7563.8|7560.8|0
1703223900000|2023-12-22 05:45:00|7563|7560|7564.6|7561.6|7564.7|7561.7|7563|7560|0
1703224200000|2023-12-22 05:50:00|7563|7560|7563|7560|7564.6|7561.6|7563|7560|0
1703224500000|2023-12-22 05:55:00|7561.3|7558.3|7561.3|7558.3|7563|7560|7561.3|7558.3|0
1703224800000|2023-12-22 06:00:00|7561.4|7558.4|7563.1|7560.1|7563.1|7560.1|7561.3|7558.3|0
1703225100000|2023-12-22 06:05:00|7561.4|7558.4|7559.8|7556.8|7561.4|7558.4|7559.8|7556.8|0
1703225400000|2023-12-22 06:10:00|7558.2|7555.2|7558.2|7555.2|7558.2|7555.2|7556.6|7553.6|0
1703225700000|2023-12-22 06:15:00|7557.4|7554.4|7561.4|7558.4|7561.5|7558.5|7556.6|7553.6|0
1703226000000|2023-12-22 06:20:00|7561.5|7558.5|7563.1|7560.1|7563.1|7560.1|7561.5|7558.5|0
1703226300000|2023-12-22 06:25:00|7563.2|7560.2|7563.4|7560.4|7565|7562|7563.2|7560.2|0
1703226600000|2023-12-22 06:30:00|7565|7562|7565.1|7562.1|7565.1|7562.1|7563.4|7560.4|0
1703226900000|2023-12-22 06:35:00|7565.2|7562.2|7565.2|7562.2|7565.2|7562.2|7565.2|7562.2|0
1703227200000|2023-12-22 06:40:00|7567.2|7564.2|7565.3|7562.3|7567.2|7564.2|7565.1|7562.1|0
1703227500000|2023-12-22 06:45:00|7566.9|7563.9|7565.4|7562.4|7566.9|7563.9|7565.3|7562.3|0
1703227800000|2023-12-22 06:50:00|7566.2|7563.2|7565.4|7562.4|7567|7564|7565.4|7562.4|0
1703228100000|2023-12-22 06:55:00|7567|7564|7565.3|7562.3|7567|7564|7565.3|7562.3|0
1703228400000|2023-12-22 07:00:00|7565.8|7561.8|7568.6|7566.6|7571.4|7569.4|7563.4|7561.4|526
1703228700000|2023-12-22 07:05:00|7568.4|7566.4|7568.9|7566.9|7569.9|7567.9|7566.1|7564.1|119
1703229000000|2023-12-22 07:10:00|7568.6|7566.6|7572.9|7570.9|7573.6|7571.6|7567.1|7565.1|161
1703229300000|2023-12-22 07:15:00|7572.6|7570.6|7575.4|7573.4|7576.4|7574.4|7572.4|7570.4|82
1703229600000|2023-12-22 07:20:00|7575.6|7573.6|7574.4|7572.4|7575.6|7573.6|7572.9|7570.9|72
1703229900000|2023-12-22 07:25:00|7574.6|7572.6|7570.1|7568.1|7574.9|7572.9|7569.4|7567.4|66
1703230200000|2023-12-22 07:30:00|7570.4|7568.4|7570.1|7568.1|7570.6|7568.6|7567.6|7565.6|32
1703230500000|2023-12-22 07:35:00|7570.4|7568.4|7569.1|7567.1|7570.4|7568.4|7567.4|7565.4|53
1703230800000|2023-12-22 07:40:00|7569.4|7567.4|7568.6|7566.6|7569.4|7567.4|7565.9|7563.9|44
1703231100000|2023-12-22 07:45:00|7568.4|7566.4|7566.9|7564.9|7569.9|7567.9|7565.6|7563.6|121
1703231400000|2023-12-22 07:50:00|7567.1|7565.1|7567.1|7565.1|7568.9|7566.9|7565.9|7563.9|35
1703231700000|2023-12-22 07:55:00|7567.4|7565.4|7561.4|7559.4|7567.6|7565.6|7561.4|7559.4|178
1703232000000|2023-12-22 08:00:00|7560.9|7559.9|7565.9|7564.9|7571.6|7570.6|7559.6|7558.6|1802
1703232300000|2023-12-22 08:05:00|7566.4|7565.4|7564.9|7563.9|7571.9|7570.9|7564.1|7563.1|599
1703232600000|2023-12-22 08:10:00|7565.1|7564.1|7573.1|7572.1|7573.9|7572.9|7561.9|7560.9|424
1703232900000|2023-12-22 08:15:00|7572.9|7571.9|7568.9|7567.9|7575.6|7574.6|7567.1|7566.1|292
1703233200000|2023-12-22 08:20:00|7568.6|7567.6|7570.4|7569.4|7571.9|7570.9|7567.9|7566.9|392
1703233500000|2023-12-22 08:25:00|7570.6|7569.6|7578.1|7577.1|7579.1|7578.1|7569.9|7568.9|442
1703233800000|2023-12-22 08:30:00|7578.4|7577.4|7586.6|7585.6|7587.6|7586.6|7577.6|7576.6|363
1703234100000|2023-12-22 08:35:00|7586.4|7585.4|7579.9|7578.9|7586.9|7585.9|7579.4|7578.4|205
1703234400000|2023-12-22 08:40:00|7580|7579|7574.7|7573.7|7582|7581|7574.7|7573.7|209
1703234700000|2023-12-22 08:45:00|7574.5|7573.5|7568.5|7567.5|7575.7|7574.7|7568.5|7567.5|227
1703235000000|2023-12-22 08:50:00|7568|7567|7561.7|7560.7|7568.5|7567.5|7561.5|7560.5|259
1703235300000|2023-12-22 08:55:00|7561.5|7560.5|7558|7557|7562.2|7561.2|7557.2|7556.2|234
1703235600000|2023-12-22 09:00:00|7558.2|7557.2|7563.5|7562.5|7563.7|7562.7|7557.7|7556.7|208
1703235900000|2023-12-22 09:05:00|7563.2|7562.2|7571.2|7570.2|7571.7|7570.7|7562.5|7561.5|234
1703236200000|2023-12-22 09:10:00|7571.5|7570.5|7570.7|7569.7|7573.5|7572.5|7569|7568|151
1703236500000|2023-12-22 09:15:00|7571|7570|7576.2|7575.2|7576.7|7575.7|7570.2|7569.2|153
1703236800000|2023-12-22 09:20:00|7576|7575|7575.5|7574.5|7579.2|7578.2|7575|7574|156
1703237100000|2023-12-22 09:25:00|7575.7|7574.7|7573|7572|7577.7|7576.7|7571|7570|135
1703237400000|2023-12-22 09:30:00|7573.2|7572.2|7577.2|7576.2|7579.7|7578.7|7572.2|7571.2|156
1703237700000|2023-12-22 09:35:00|7577.5|7576.5|7576.5|7575.5|7578.2|7577.2|7574|7573|90
1703238000000|2023-12-22 09:40:00|7576.7|7575.7|7577.7|7576.7|7578.5|7577.5|7576|7575|103
1703238300000|2023-12-22 09:45:00|7577.5|7576.5|7575|7574|7578.5|7577.5|7573|7572|109
1703238600000|2023-12-22 09:50:00|7575.2|7574.2|7567.5|7566.5|7575.7|7574.7|7567.5|7566.5|195
1703238900000|2023-12-22 09:55:00|7567.2|7566.2|7569.2|7568.2|7570|7569|7565|7564|129
1703239200000|2023-12-22 10:00:00|7568.5|7567.5|7566|7565|7569.2|7568.2|7566|7565|90
1703239500000|2023-12-22 10:05:00|7565.7|7564.7|7570.2|7569.2|7571|7570|7565.2|7564.2|143
1703239800000|2023-12-22 10:10:00|7570|7569|7574|7573|7576.5|7575.5|7570|7569|115
1703240100000|2023-12-22 10:15:00|7573.7|7572.7|7573.7|7572.7|7577.7|7576.7|7573.5|7572.5|138
1703240400000|2023-12-22 10:20:00|7574|7573|7571.2|7570.2|7574|7573|7569.7|7568.7|166
1703240700000|2023-12-22 10:25:00|7571|7570|7571.5|7570.5|7572.5|7571.5|7567.5|7566.5|123
1703241000000|2023-12-22 10:30:00|7572|7571|7562.2|7561.2|7572|7571|7562|7561|315
1703241300000|2023-12-22 10:35:00|7562|7561|7565.2|7564.2|7565.5|7564.5|7557.5|7556.5|189
1703241600000|2023-12-22 10:40:00|7565.5|7564.5|7570.7|7569.7|7570.7|7569.7|7564.7|7563.7|83
1703241900000|2023-12-22 10:45:00|7570.5|7569.5|7574.2|7573.2|7576.5|7575.5|7570.2|7569.2|126
1703242200000|2023-12-22 10:50:00|7574.5|7573.5|7579.2|7578.2|7581.7|7580.7|7572|7571|335
1703242500000|2023-12-22 10:55:00|7579.5|7578.5|7576.2|7575.2|7580.5|7579.5|7575.7|7574.7|190
1703242800000|2023-12-22 11:00:00|7576|7575|7575|7574|7578.5|7577.5|7574.2|7573.2|131
1703243100000|2023-12-22 11:05:00|7574.7|7573.7|7577.2|7576.2|7577.7|7576.7|7573.7|7572.7|127
1703243400000|2023-12-22 11:10:00|7577.5|7576.5|7579|7578|7579.5|7578.5|7576.2|7575.2|150
1703243700000|2023-12-22 11:15:00|7579.2|7578.2|7579|7578|7582|7581|7578|7577|146
1703244000000|2023-12-22 11:20:00|7578.7|7577.7|7574.5|7573.5|7579|7578|7574|7573|81
1703244300000|2023-12-22 11:25:00|7574.7|7573.7|7576|7575|7577.7|7576.7|7573.5|7572.5|78
1703244600000|2023-12-22 11:30:00|7575.7|7574.7|7581.2|7580.2|7581.5|7580.5|7575|7574|77
1703244900000|2023-12-22 11:35:00|7581|7580|7574|7573|7581.2|7580.2|7572.5|7571.5|79
1703245200000|2023-12-22 11:40:00|7573.7|7572.7|7573.7|7572.7|7576.7|7575.7|7573.2|7572.2|44
1703245500000|2023-12-22 11:45:00|7574|7573|7572.7|7571.7|7576|7575|7571.5|7570.5|45
1703245800000|2023-12-22 11:50:00|7572.5|7571.5|7576.7|7575.7|7577.2|7576.2|7572.5|7571.5|46
1703246100000|2023-12-22 11:55:00|7577|7576|7572.7|7571.7|7577|7576|7572|7571|39
1703246400000|2023-12-22 12:00:00|7572.2|7571.2|7573.7|7572.7|7574.5|7573.5|7571.5|7570.5|116
1703246700000|2023-12-22 12:05:00|7573.5|7572.5|7571|7570|7575|7574|7570.7|7569.7|83
1703247000000|2023-12-22 12:10:00|7570.7|7569.7|7571|7570|7572|7571|7569.5|7568.5|73
1703247300000|2023-12-22 12:15:00|7571.2|7570.2|7574.5|7573.5|7574.5|7573.5|7569.2|7568.2|88
1703247600000|2023-12-22 12:20:00|7574.2|7573.2|7575.2|7574.2|7575.2|7574.2|7571.5|7570.5|79
1703247900000|2023-12-22 12:25:00|7575.5|7574.5|7573.5|7572.5|7575.7|7574.7|7572.5|7571.5|116
1703248200000|2023-12-22 12:30:00|7573.7|7572.7|7571.2|7570.2|7574.5|7573.5|7571.2|7570.2|130
1703248500000|2023-12-22 12:35:00|7571.5|7570.5|7573.5|7572.5|7574.2|7573.2|7570.7|7569.7|129
1703248800000|2023-12-22 12:40:00|7572.9|7571.9|7568.9|7567.9|7573.4|7572.4|7568.4|7567.4|127
1703249100000|2023-12-22 12:45:00|7568.6|7567.6|7570.4|7569.4|7571.4|7570.4|7568.1|7567.1|96
1703249400000|2023-12-22 12:50:00|7571.4|7570.4|7572.6|7571.6|7572.9|7571.9|7570.1|7569.1|75
1703249700000|2023-12-22 12:55:00|7572.4|7571.4|7573.6|7572.6|7573.9|7572.9|7572.1|7571.1|72
1703250000000|2023-12-22 13:00:00|7573.9|7572.9|7576.4|7575.4|7576.9|7575.9|7573.6|7572.6|102
1703250300000|2023-12-22 13:05:00|7576.1|7575.1|7575.1|7574.1|7576.1|7575.1|7574.9|7573.9|85
1703250600000|2023-12-22 13:10:00|7575.4|7574.4|7577.1|7576.1|7577.4|7576.4|7574.9|7573.9|59
1703250900000|2023-12-22 13:15:00|7577.4|7576.4|7578.9|7577.9|7578.9|7577.9|7576.9|7575.9|94
1703251200000|2023-12-22 13:20:00|7579.1|7578.1|7580.9|7579.9|7581.1|7580.1|7579.1|7578.1|102
1703251500000|2023-12-22 13:25:00|7580.6|7579.6|7580.1|7579.1|7582.4|7581.4|7580.1|7579.1|174
1703251800000|2023-12-22 13:30:00|7580.4|7579.4|7579.6|7578.6|7581.6|7580.6|7573.6|7572.6|339
1703252100000|2023-12-22 13:35:00|7579.9|7578.9|7580.1|7579.1|7583.6|7582.6|7578.9|7577.9|147
1703252400000|2023-12-22 13:40:00|7580.4|7579.4|7585.4|7584.4|7585.4|7584.4|7580.4|7579.4|126
1703252700000|2023-12-22 13:45:00|7585.1|7584.1|7584.6|7583.6|7585.9|7584.9|7583.9|7582.9|279
1703253000000|2023-12-22 13:50:00|7584.4|7583.4|7584.1|7583.1|7585.4|7584.4|7581.6|7580.6|143
1703253300000|2023-12-22 13:55:00|7583.9|7582.9|7582.6|7581.6|7584.1|7583.1|7581.6|7580.6|110
1703253600000|2023-12-22 14:00:00|7582.4|7581.4|7583.6|7582.6|7583.6|7582.6|7580.4|7579.4|114
1703253900000|2023-12-22 14:05:00|7583.9|7582.9|7583.1|7582.1|7584.4|7583.4|7583.1|7582.1|64
1703254200000|2023-12-22 14:10:00|7583.4|7582.4|7587.1|7586.1|7587.6|7586.6|7582.6|7581.6|113
1703254500000|2023-12-22 14:15:00|7587.4|7586.4|7590.1|7589.1|7590.4|7589.4|7586.9|7585.9|250
1703254800000|2023-12-22 14:20:00|7590.4|7589.4|7590.1|7589.1|7591.6|7590.6|7589.6|7588.6|134
1703255100000|2023-12-22 14:25:00|7589.9|7588.9|7585.9|7584.9|7590.4|7589.4|7585.6|7584.6|229
1703255400000|2023-12-22 14:30:00|7585.4|7584.4|7582.6|7581.6|7588.4|7587.4|7582.6|7581.6|395
1703255700000|2023-12-22 14:35:00|7582.9|7581.9|7584.6|7583.6|7585.9|7584.9|7580.6|7579.6|385
1703256000000|2023-12-22 14:40:00|7584.9|7583.9|7585.1|7584.1|7586.6|7585.6|7582.4|7581.4|173
1703256300000|2023-12-22 14:45:00|7585.4|7584.4|7581.6|7580.6|7585.4|7584.4|7581.4|7580.4|166
1703256600000|2023-12-22 14:50:00|7581.4|7580.4|7579.6|7578.6|7583.1|7582.1|7578.6|7577.6|276
1703256900000|2023-12-22 14:55:00|7579.9|7578.9|7577.9|7576.9|7580.4|7579.4|7576.4|7575.4|192
1703257200000|2023-12-22 15:00:00|7577.6|7576.6|7575.4|7574.4|7578.6|7577.6|7574.4|7573.4|359
1703257500000|2023-12-22 15:05:00|7575.6|7574.6|7573.1|7572.1|7577.4|7576.4|7569.4|7568.4|206
1703257800000|2023-12-22 15:10:00|7572.2|7571.2|7575|7574|7576.5|7575.5|7570.5|7569.5|164
1703258100000|2023-12-22 15:15:00|7574.5|7573.5|7575|7574|7578.5|7577.5|7572|7571|163
1703258400000|2023-12-22 15:20:00|7575.2|7574.2|7574|7573|7576.2|7575.2|7572.5|7571.5|171
1703258700000|2023-12-22 15:25:00|7574.2|7573.2|7575.2|7574.2|7577.2|7576.2|7572.7|7571.7|431
1703259000000|2023-12-22 15:30:00|7575.5|7574.5|7577.2|7576.2|7578|7577|7575.5|7574.5|142
1703259300000|2023-12-22 15:35:00|7577.5|7576.5|7578.2|7577.2|7579.5|7578.5|7575|7574|187
1703259600000|2023-12-22 15:40:00|7578.5|7577.5|7580|7579|7580.5|7579.5|7578.2|7577.2|115
1703259900000|2023-12-22 15:45:00|7580.2|7579.2|7579.5|7578.5|7581.5|7580.5|7578.5|7577.5|143
1703260200000|2023-12-22 15:50:00|7579.7|7578.7|7576.7|7575.7|7580|7579|7576.5|7575.5|162
1703260500000|2023-12-22 15:55:00|7576.5|7575.5|7572.2|7571.2|7578|7577|7572|7571|228
1703260800000|2023-12-22 16:00:00|7572|7571|7570.7|7569.7|7573.2|7572.2|7569|7568|316
1703261100000|2023-12-22 16:05:00|7571|7570|7569.7|7568.7|7571|7570|7567.5|7566.5|197
1703261400000|2023-12-22 16:10:00|7569.5|7568.5|7569.5|7568.5|7569.5|7568.5|7566.7|7565.7|251
1703261700000|2023-12-22 16:15:00|7569.7|7568.7|7568.2|7567.2|7571|7570|7567.2|7566.2|164
1703262000000|2023-12-22 16:20:00|7568.5|7567.5|7570.5|7569.5|7571.5|7570.5|7568.2|7567.2|273
1703262300000|2023-12-22 16:25:00|7570.7|7569.7|7572.2|7571.2|7572.5|7571.5|7569|7568|312
1703262600000|2023-12-22 16:30:00|7573|7571|7572|7570|7576.5|7574.5|7572|7570|2655
1703262900000|2023-12-22 16:35:00|7572.5|7570.5|7575.5|7573.5|7575.5|7573.5|7570|7568|1024
1703263200000|2023-12-22 16:40:00|7575.2|7573.2|7574.2|7572.2|7575.2|7573.2|7573.5|7571.5|119
1703263500000|2023-12-22 16:45:00|7574|7572|7572.7|7570.7|7574|7572|7571.7|7569.7|83
1703263800000|2023-12-22 16:50:00|7572.5|7570.5|7573.7|7571.7|7574|7572|7572.5|7570.5|45
1703264100000|2023-12-22 16:55:00|7573.5|7571.5|7574.5|7572.5|7575|7573|7573.5|7571.5|39
1703264400000|2023-12-22 17:00:00|7574.7|7572.7|7575.2|7573.2|7575.7|7573.7|7574.5|7572.5|68
1703264700000|2023-12-22 17:05:00|7575|7573|7573.7|7571.7|7576.5|7574.5|7572.7|7570.7|48
1703265000000|2023-12-22 17:10:00|7573.5|7571.5|7572.7|7570.7|7574.7|7572.7|7572.2|7570.2|8
1703265300000|2023-12-22 17:15:00|7572.5|7570.5|7573.2|7571.2|7573.7|7571.7|7572.5|7570.5|33
1703265600000|2023-12-22 17:20:00|7573|7571|7571|7569|7573|7571|7570.2|7568.2|30
1703265900000|2023-12-22 17:25:00|7570.7|7568.7|7573|7571|7573.2|7571.2|7570.7|7568.7|37
1703266200000|2023-12-22 17:30:00|7573.2|7571.2|7573|7571|7573.5|7571.5|7572.5|7570.5|43
1703266500000|2023-12-22 17:35:00|7572.7|7570.7|7573|7571|7573.2|7571.2|7572.5|7570.5|56
1703266800000|2023-12-22 17:40:00|7573.2|7571.2|7575.2|7573.2|7575.2|7573.2|7573.2|7571.2|16
1703267100000|2023-12-22 17:45:00|7575|7573|7576.2|7574.2|7577|7575|7574.7|7572.7|32
1703267400000|2023-12-22 17:50:00|7576|7574|7577|7575|7577|7575|7575.5|7573.5|17
1703267700000|2023-12-22 17:55:00|7576.7|7574.7|7577.7|7575.7|7577.7|7575.7|7575.2|7573.2|10
1703268000000|2023-12-22 18:00:00|7577.5|7575.5|7578.2|7576.2|7578.5|7576.5|7576.7|7574.7|8
1703268300000|2023-12-22 18:05:00|7578.5|7576.5|7579.5|7577.5|7580.7|7578.7|7578.5|7576.5|5
1703268600000|2023-12-22 18:10:00|7579.7|7577.7|7582|7580|7582|7580|7579.7|7577.7|57
1703268900000|2023-12-22 18:15:00|7581.7|7579.7|7579.2|7577.2|7582|7580|7579.2|7577.2|15
1703269200000|2023-12-22 18:20:00|7579.7|7577.7|7579.7|7577.7|7580.2|7578.2|7579.2|7577.2|8
1703269500000|2023-12-22 18:25:00|7580|7578|7580.2|7578.2|7581.2|7579.2|7579.7|7577.7|6
1703269800000|2023-12-22 18:30:00|7580.5|7578.5|7580.2|7578.2|7581.2|7579.2|7580.2|7578.2|11
1703270100000|2023-12-22 18:35:00|7580.5|7578.5|7580|7578|7580.7|7578.7|7580|7578|4
1703270400000|2023-12-22 18:40:00|7579.7|7577.7|7579.2|7577.2|7579.7|7577.7|7577.5|7575.5|16
1703270700000|2023-12-22 18:45:00|7579|7577|7580.2|7578.2|7580.7|7578.7|7578.7|7576.7|4
1703271000000|2023-12-22 18:50:00|7580.5|7578.5|7579.2|7577.2|7580.7|7578.7|7579.2|7577.2|3
1703271300000|2023-12-22 18:55:00|7579.5|7577.5|7578.2|7576.2|7580|7578|7578.2|7576.2|1
1703271600000|2023-12-22 19:00:00|7578|7576|7576.7|7574.7|7578.5|7576.5|7576.7|7574.7|12
1703271900000|2023-12-22 19:05:00|7576.5|7574.5|7572.2|7570.2|7576.7|7574.7|7569.2|7567.2|66
1703272200000|2023-12-22 19:10:00|7572|7570|7572.7|7570.7|7573.7|7571.7|7571.2|7569.2|5
1703272500000|2023-12-22 19:15:00|7572.5|7570.5|7567.7|7565.7|7572.7|7570.7|7564.7|7562.7|81
1703272800000|2023-12-22 19:20:00|7567.5|7565.5|7561.7|7559.7|7569.7|7567.7|7559.5|7557.5|91
1703273100000|2023-12-22 19:25:00|7561.5|7559.5|7558.7|7556.7|7562.2|7560.2|7557.7|7555.7|21
1703273400000|2023-12-22 19:30:00|7558.5|7556.5|7557.5|7555.5|7561.2|7559.2|7553.2|7551.2|102
1703273700000|2023-12-22 19:35:00|7557.2|7555.2|7563.2|7561.2|7565.2|7563.2|7557.2|7555.2|17
1703274000000|2023-12-22 19:40:00|7563.5|7561.5|7570.2|7568.2|7570.5|7568.5|7563.5|7561.5|83
1703274300000|2023-12-22 19:45:00|7570.5|7568.5|7571.7|7569.7|7572.7|7570.7|7569.2|7567.2|34
1703274600000|2023-12-22 19:50:00|7571.5|7569.5|7572.7|7570.7|7574.2|7572.2|7570.7|7568.7|11
1703274900000|2023-12-22 19:55:00|7573|7571|7575|7573|7575|7573|7572.5|7570.5|4
1703275200000|2023-12-22 20:00:00|7575.2|7573.2|7576.2|7574.2|7576.2|7574.2|7573.2|7571.2|22
1703275500000|2023-12-22 20:05:00|7576|7574|7573.2|7571.2|7576.2|7574.2|7573.2|7571.2|6
1703275800000|2023-12-22 20:10:00|7573.5|7571.5|7575.7|7573.7|7575.7|7573.7|7573.2|7571.2|8
1703276100000|2023-12-22 20:15:00|7575.5|7573.5|7574.7|7572.7|7576|7574|7572.7|7570.7|25
1703276400000|2023-12-22 20:20:00|7574.5|7572.5|7574.5|7572.5|7574.7|7572.7|7572.5|7570.5|26
1703276700000|2023-12-22 20:25:00|7574.2|7572.2|7575.7|7573.7|7576.7|7574.7|7573.7|7571.7|11
1703277000000|2023-12-22 20:30:00|7576|7574|7573.2|7571.2|7576.2|7574.2|7572.7|7570.7|29
1703277300000|2023-12-22 20:35:00|7573|7571|7570.5|7568.5|7574.2|7572.2|7570.5|7568.5|28
1703277600000|2023-12-22 20:40:00|7570.2|7568.2|7570.2|7568.2|7570.5|7568.5|7567.7|7565.7|33
1703277900000|2023-12-22 20:45:00|7570.5|7568.5|7568.5|7566.5|7571.7|7569.7|7568.5|7566.5|38
1703278200000|2023-12-22 20:50:00|7568.2|7566.2|7572|7570|7573.7|7571.7|7568.2|7566.2|137
1703278500000|2023-12-22 20:55:00|7571.7|7569.7|7572.7|7570.7|7573.7|7571.7|7569.5|7567.5|109
1703278800000|2023-12-22 21:00:00|7573.1|7569.1|7569|7565|7576.6|7572.6|7565.7|7561.7|0
1703279100000|2023-12-22 21:05:00|7568.7|7564.7|7567.3|7563.3|7570.2|7566.2|7567|7563|0
1703279400000|2023-12-22 21:10:00|7567.2|7563.2|7565.8|7561.8|7567.8|7563.8|7565|7561|0
1703279700000|2023-12-22 21:15:00|7565.9|7561.9|7565|7561|7567.3|7563.3|7563.9|7559.9|0
1703280000000|2023-12-22 21:20:00|7564.9|7560.9|7565|7561|7565.9|7561.9|7564.7|7560.7|0
1703280300000|2023-12-22 21:25:00|7565.1|7561.1|7565.6|7561.6|7566.1|7562.1|7565.1|7561.1|0
1703280600000|2023-12-22 21:30:00|7565.1|7561.1|7565.1|7561.1|7565.6|7561.6|7564.8|7560.8|0
1703280900000|2023-12-22 21:35:00|7564.8|7560.8|7564.8|7560.8|7565.6|7561.6|7564.8|7560.8|0
1703281200000|2023-12-22 21:40:00|7564.6|7560.6|7563.3|7559.3|7564.8|7560.8|7563.3|7559.3|0
1703281500000|2023-12-22 21:45:00|7563.5|7559.5|7562.3|7558.3|7563.7|7559.7|7561.9|7557.9|0
1703281800000|2023-12-22 21:50:00|7562.6|7558.6|7562.6|7558.6|7563.4|7559.4|7562.3|7558.3|0
1703282100000|2023-12-22 21:55:00|7562.8|7558.8|7564.7|7560.7|7565|7561|7562.6|7558.6|0
1703545200000|2023-12-25 23:00:00|7577.6|7573.6|7577.1|7573.1|7577.6|7573.6|7576.8|7572.8|0
1703545500000|2023-12-25 23:05:00|7577.5|7573.5|7577.3|7573.3|7577.8|7573.8|7575.1|7571.1|0
1703545800000|2023-12-25 23:10:00|7577.5|7573.5|7577.8|7573.8|7578.1|7574.1|7575.8|7571.8|0
1703546100000|2023-12-25 23:15:00|7578.1|7574.1|7578.1|7574.1|7578.6|7574.6|7577|7573|0
1703546400000|2023-12-25 23:20:00|7578.6|7574.6|7580.8|7576.8|7581.1|7577.1|7578.1|7574.1|0
1703546700000|2023-12-25 23:25:00|7581.1|7577.1|7582.3|7578.3|7582.8|7578.8|7580.8|7576.8|0
1703547000000|2023-12-25 23:30:00|7582.8|7578.8|7583.2|7579.2|7583.6|7579.6|7581.5|7577.5|0
1703547300000|2023-12-25 23:35:00|7582.9|7578.9|7583.2|7579.2|7583.6|7579.6|7582.9|7578.9|0
1703547600000|2023-12-25 23:40:00|7583.4|7579.4|7583.6|7579.6|7583.6|7579.6|7583.1|7579.1|0
1703547900000|2023-12-25 23:45:00|7584.1|7580.1|7581.2|7577.2|7584.1|7580.1|7580.3|7576.3|0
1703548200000|2023-12-25 23:50:00|7581.5|7577.5|7581.5|7577.5|7582|7578|7580|7576|0
1703548500000|2023-12-25 23:55:00|7582|7578|7582.5|7578.5|7583.3|7579.3|7581.5|7577.5|0
1703548800000|2023-12-26 00:00:00|7582|7578|7578.8|7574.8|7582|7578|7578.5|7574.5|0
1703549100000|2023-12-26 00:05:00|7578.5|7574.5|7579.3|7575.3|7579.6|7575.6|7577.1|7573.1|0
1703549400000|2023-12-26 00:10:00|7579.6|7575.6|7578.8|7574.8|7580.5|7576.5|7578.5|7574.5|0
1703549700000|2023-12-26 00:15:00|7579.1|7575.1|7579.1|7576.1|7579.6|7576.6|7578.3|7575.1|0
1703550000000|2023-12-26 00:20:00|7579.3|7576.3|7579.7|7576.7|7580.8|7577.8|7579.1|7576.1|0
1703550300000|2023-12-26 00:25:00|7579.6|7576.6|7581.4|7578.4|7581.6|7578.6|7579.3|7576.3|0
1703550600000|2023-12-26 00:30:00|7581.3|7578.3|7580.8|7577.8|7581.9|7578.9|7580.1|7577.1|0
1703550900000|2023-12-26 00:35:00|7580.6|7577.6|7579.6|7576.6|7580.9|7577.9|7579.6|7576.6|0
1703551200000|2023-12-26 00:40:00|7579.3|7576.3|7576.9|7573.9|7579.3|7576.3|7576.1|7573.1|0
1703551500000|2023-12-26 00:45:00|7577.1|7574.1|7577.6|7574.6|7578.4|7575.4|7577.1|7574.1|0
1703551800000|2023-12-26 00:50:00|7577.9|7574.9|7578.8|7575.8|7578.8|7575.8|7577.3|7574.3|0
1703552100000|2023-12-26 00:55:00|7578.6|7575.6|7577.6|7574.6|7578.8|7575.8|7577.6|7574.6|0
1703552400000|2023-12-26 01:00:00|7577.3|7574.3|7576.1|7573.1|7578.1|7575.1|7576.1|7573.1|0
1703552700000|2023-12-26 01:05:00|7576.3|7573.3|7577.6|7574.6|7577.6|7574.6|7575.8|7572.8|0
1703553000000|2023-12-26 01:10:00|7577.5|7574.5|7577.3|7574.3|7577.6|7574.6|7577|7574|0
1703553300000|2023-12-26 01:15:00|7577.5|7574.5|7579.3|7576.3|7579.6|7576.6|7577.3|7574.3|0
1703553600000|2023-12-26 01:20:00|7578.8|7575.8|7578.1|7575.1|7578.8|7575.8|7578.1|7575.1|0
1703553900000|2023-12-26 01:25:00|7578.5|7575.5|7579.3|7576.3|7579.6|7576.6|7578.5|7575.5|0
1703554200000|2023-12-26 01:30:00|7579.1|7576.1|7579.6|7576.6|7579.6|7576.6|7578.8|7575.8|0
1703554500000|2023-12-26 01:35:00|7579.4|7576.4|7578.8|7575.8|7579.6|7576.6|7578.4|7575.4|0
1703554800000|2023-12-26 01:40:00|7578.6|7575.6|7578.4|7575.4|7578.8|7575.8|7578.1|7575.1|0
1703555100000|2023-12-26 01:45:00|7578.3|7575.3|7578.4|7575.4|7578.4|7575.4|7577.6|7574.6|0
1703555400000|2023-12-26 01:50:00|7578.5|7575.5|7579.3|7576.3|7580.1|7577.1|7578.1|7575.1|0
1703555700000|2023-12-26 01:55:00|7579.1|7576.1|7580.4|7577.4|7580.4|7577.4|7578.8|7575.8|0
1703556000000|2023-12-26 02:00:00|7580.6|7577.6|7579.6|7576.6|7580.8|7577.8|7579.3|7576.3|0
1703556300000|2023-12-26 02:05:00|7579.8|7576.8|7579.3|7576.3|7579.8|7576.8|7578.8|7575.8|0
1703556600000|2023-12-26 02:10:00|7579.1|7576.1|7578.1|7575.1|7579.3|7576.3|7577.3|7574.3|0
1703556900000|2023-12-26 02:15:00|7578.3|7575.3|7578.8|7575.8|7578.8|7575.8|7578.1|7575.1|0
1703557200000|2023-12-26 02:20:00|7578.6|7575.6|7578.8|7575.8|7578.8|7575.8|7578.1|7575.1|0
1703557500000|2023-12-26 02:25:00|7579.1|7576.1|7579.6|7576.6|7580.1|7577.1|7578.8|7575.8|0
1703557800000|2023-12-26 02:30:00|7579.3|7576.3|7579.6|7576.6|7579.6|7576.6|7579.3|7576.3|0
1703558100000|2023-12-26 02:35:00|7579.5|7576.5|7578.8|7575.8|7579.6|7576.6|7578.5|7575.5|0
1703558400000|2023-12-26 02:40:00|7579.3|7576.3|7578.8|7575.8|7579.6|7576.6|7578.8|7575.8|0
1703558700000|2023-12-26 02:45:00|7579.3|7576.3|7578.8|7575.8|7579.3|7576.3|7578.8|7575.8|0
1703559000000|2023-12-26 02:50:00|7579.1|7576.1|7579.6|7576.6|7579.6|7576.6|7578.8|7575.8|0
1703559300000|2023-12-26 02:55:00|7579.3|7576.3|7579.3|7576.3|7579.3|7576.3|7579.3|7576.3|0
1703559600000|2023-12-26 03:00:00|7578.8|7575.8|7580.5|7577.5|7580.5|7577.5|7578.8|7575.8|0
1703559900000|2023-12-26 03:05:00|7580.3|7577.3|7580.5|7577.5|7580.5|7577.5|7580.1|7577.1|0
1703560200000|2023-12-26 03:10:00|7580.6|7577.6|7582.8|7579.8|7582.8|7579.8|7580.6|7577.6|0
1703560500000|2023-12-26 03:15:00|7582.5|7579.5|7582.8|7579.8|7583.6|7580.6|7582.5|7579.5|0
1703560800000|2023-12-26 03:20:00|7582.6|7579.6|7582.5|7579.5|7583|7580|7582.5|7579.5|0
1703561100000|2023-12-26 03:25:00|7582.3|7579.3|7582.8|7579.8|7582.8|7579.8|7582|7579|0
1703561400000|2023-12-26 03:30:00|7582.6|7579.6|7584|7581|7584|7581|7582.5|7579.5|0
1703561700000|2023-12-26 03:35:00|7583.9|7580.9|7583.5|7580.5|7583.9|7580.9|7583.3|7580.3|0
1703562000000|2023-12-26 03:40:00|7583.6|7580.6|7583.3|7580.3|7583.6|7580.6|7583.3|7580.3|0
1703562300000|2023-12-26 03:45:00|7583|7580|7582.8|7579.8|7583.3|7580.3|7582.8|7579.8|0
1703562600000|2023-12-26 03:50:00|7582.5|7579.5|7582|7579|7582.5|7579.5|7581.7|7578.7|0
1703563200000|2023-12-26 04:00:00|7582.5|7579.5|7582.5|7579.5|7582.8|7579.8|7582|7579|0
1703563500000|2023-12-26 04:05:00|7582.7|7579.7|7582.8|7579.8|7582.8|7579.8|7582.5|7579.5|0
1703563800000|2023-12-26 04:10:00|7583.3|7580.3|7582.8|7579.8|7583.3|7580.3|7582.7|7579.7|0
1703564100000|2023-12-26 04:15:00|7582.5|7579.5|7582.8|7579.8|7582.8|7579.8|7582.5|7579.5|0
1703564400000|2023-12-26 04:20:00|7582.7|7579.7|7582|7579|7582.7|7579.7|7581.7|7578.7|0
1703564700000|2023-12-26 04:25:00|7582.3|7579.3|7582|7579|7582.3|7579.3|7582|7579|0
1703565000000|2023-12-26 04:30:00|7582.3|7579.3|7582.5|7579.5|7582.5|7579.5|7582|7579|0
1703565300000|2023-12-26 04:35:00|7582.3|7579.3|7582|7579|7582.5|7579.5|7582|7579|0
1703565600000|2023-12-26 04:40:00|7582.5|7579.5|7582.8|7579.8|7582.8|7579.8|7582.5|7579.5|0
1703565900000|2023-12-26 04:45:00|7583.3|7580.3|7583.7|7580.7|7583.7|7580.7|7583.3|7580.3|0
1703566200000|2023-12-26 04:50:00|7584|7581|7585.7|7582.7|7586|7583|7583.7|7580.7|0
1703566500000|2023-12-26 04:55:00|7585.6|7582.6|7584.5|7581.5|7585.6|7582.6|7584|7581|0
1703566800000|2023-12-26 05:00:00|7584|7581|7585.2|7582.2|7585.2|7582.2|7584|7581|0
1703567100000|2023-12-26 05:05:00|7584.8|7581.8|7584.5|7581.5|7585.2|7582.2|7584|7581|0
1703567400000|2023-12-26 05:10:00|7584|7581|7584|7581|7584.5|7581.5|7584|7581|0
1703567700000|2023-12-26 05:15:00|7584.5|7581.5|7584|7581|7584.5|7581.5|7584|7581|0
1703568000000|2023-12-26 05:20:00|7584.2|7581.2|7585.7|7582.7|7586|7583|7584|7581|0
1703568300000|2023-12-26 05:25:00|7585.5|7582.5|7586.5|7583.5|7586.5|7583.5|7585.2|7582.2|0
1703568600000|2023-12-26 05:30:00|7586|7583|7586.5|7583.5|7586.8|7583.8|7586|7583|0
1703568900000|2023-12-26 05:35:00|7586.2|7583.2|7585.2|7582.2|7586.2|7583.2|7584.5|7581.5|0
1703569200000|2023-12-26 05:40:00|7584.8|7581.8|7586.5|7583.5|7586.8|7583.8|7584.8|7581.8|0
1703569500000|2023-12-26 05:45:00|7586|7583|7586.8|7583.8|7586.8|7583.8|7586|7583|0
1703569800000|2023-12-26 05:50:00|7586.5|7583.5|7584.8|7581.8|7586.5|7583.5|7584.8|7581.8|0
1703570100000|2023-12-26 05:55:00|7585|7582|7584.8|7581.8|7585.7|7582.7|7584.8|7581.8|0
1703570400000|2023-12-26 06:00:00|7585|7582|7585.4|7582.4|7585.7|7582.7|7584.9|7581.9|0
1703570700000|2023-12-26 06:05:00|7585.3|7582.3|7584.9|7581.9|7585.8|7582.8|7584.9|7581.9|0
1703571000000|2023-12-26 06:10:00|7584.6|7581.6|7584.9|7581.9|7585.4|7582.4|7584.4|7581.4|0
1703571300000|2023-12-26 06:15:00|7584.7|7581.7|7584.6|7581.6|7584.9|7581.9|7584.6|7581.6|0
1703571600000|2023-12-26 06:20:00|7584.4|7581.4|7584.2|7581.2|7584.6|7581.6|7583.4|7580.4|0
1703571900000|2023-12-26 06:25:00|7584.3|7581.3|7584.2|7581.2|7584.6|7581.6|7584.2|7581.2|0
1703572200000|2023-12-26 06:30:00|7583.9|7580.9|7584.9|7581.9|7584.9|7581.9|7583.9|7580.9|0
1703572500000|2023-12-26 06:35:00|7585.2|7582.2|7585.4|7582.4|7585.7|7582.7|7584.9|7581.9|0
1703573100000|2023-12-26 06:45:00|7584.9|7581.9|7585.2|7582.2|7585.4|7582.4|7584.6|7581.6|0
1703573400000|2023-12-26 06:50:00|7584.9|7581.9|7585.4|7582.4|7585.4|7582.4|7584.9|7581.9|0
1703573700000|2023-12-26 06:55:00|7584.9|7581.9|7584.6|7581.6|7585.4|7582.4|7584.6|7581.6|0
1703574000000|2023-12-26 07:00:00|7584.9|7581.9|7586.7|7582.7|7586.7|7582.7|7584.9|7581.1|0
1703574300000|2023-12-26 07:05:00|7586.9|7582.9|7587.4|7583.4|7587.9|7583.9|7586.7|7582.7|0
1703574600000|2023-12-26 07:10:00|7587.9|7583.9|7587.9|7583.9|7587.9|7583.9|7587.4|7583.4|0
1703574900000|2023-12-26 07:15:00|7587.6|7583.6|7589|7585|7589|7585|7587.4|7583.4|0
1703575200000|2023-12-26 07:20:00|7589.2|7585.2|7588.2|7584.2|7589.2|7585.2|7588.2|7584.2|0
1703575500000|2023-12-26 07:25:00|7587.9|7583.9|7588.6|7584.6|7588.6|7584.6|7587.4|7583.4|0
1703575800000|2023-12-26 07:30:00|7588.2|7584.2|7590|7586|7590|7586|7588.2|7584.2|0
1703576100000|2023-12-26 07:35:00|7590.5|7586.5|7589.8|7585.8|7590.5|7586.5|7589.5|7585.5|0
1703576400000|2023-12-26 07:40:00|7589.7|7585.7|7590|7586|7590.3|7586.3|7589.5|7585.5|0
1703576700000|2023-12-26 07:45:00|7589.8|7585.8|7589|7585|7590.4|7586.4|7588.7|7584.7|0
1703577000000|2023-12-26 07:50:00|7588.9|7584.9|7589|7585|7589|7585|7588.7|7584.7|0
1703577300000|2023-12-26 07:55:00|7588.9|7584.9|7589.5|7585.5|7589.7|7585.7|7588.6|7584.6|0
1703577600000|2023-12-26 08:00:00|7589.4|7585.4|7589|7585|7590.7|7586.7|7588.7|7584.7|0
1703577900000|2023-12-26 08:05:00|7588.9|7584.9|7587.7|7583.7|7588.9|7584.9|7587|7583|0
1703578200000|2023-12-26 08:10:00|7587.9|7583.9|7588.5|7584.5|7588.5|7584.5|7587.7|7583.7|0
1703578500000|2023-12-26 08:15:00|7588.3|7584.3|7588|7584|7588.5|7584.5|7588|7584|0
1703578800000|2023-12-26 08:20:00|7588.1|7584.1|7587.9|7583.9|7588.8|7584.8|7587.6|7583.6|0
1703579100000|2023-12-26 08:25:00|7587.8|7583.8|7589|7585|7589.1|7585.1|7587.8|7583.8|0
1703579400000|2023-12-26 08:30:00|7588.7|7584.7|7589.6|7585.6|7589.6|7585.6|7588.7|7584.7|0
1703579700000|2023-12-26 08:35:00|7589.3|7585.3|7587.4|7583.4|7589.3|7585.3|7587.3|7583.3|0
1703580000000|2023-12-26 08:40:00|7587.5|7583.5|7586.5|7582.5|7587.7|7583.7|7586.5|7582.5|0
1703580300000|2023-12-26 08:45:00|7586.3|7582.3|7585.7|7581.7|7587|7583|7585.7|7581.7|0
1703580600000|2023-12-26 08:50:00|7585.8|7581.8|7585.4|7581.4|7586|7582|7585.4|7581.4|0
1703580900000|2023-12-26 08:55:00|7585.6|7581.6|7586.2|7582.2|7586.6|7582.6|7585.4|7581.4|0
1703581200000|2023-12-26 09:00:00|7585.7|7581.7|7586.5|7582.5|7586.5|7582.5|7585.2|7581.2|0
1703581500000|2023-12-26 09:05:00|7586.4|7582.4|7586.5|7582.5|7586.5|7582.5|7585|7581|0
1703581800000|2023-12-26 09:10:00|7586.3|7582.3|7585.3|7581.3|7586.3|7582.3|7585.3|7581.3|0
1703582100000|2023-12-26 09:15:00|7585.1|7581.1|7583.6|7579.6|7585.1|7581.1|7583.3|7579.3|0
1703582400000|2023-12-26 09:20:00|7583.5|7579.5|7581.3|7577.3|7583.6|7579.6|7581.3|7577.3|0
1703582700000|2023-12-26 09:25:00|7581.5|7577.5|7583|7579|7583.6|7579.6|7581.5|7577.5|0
1703583000000|2023-12-26 09:30:00|7582.6|7578.6|7585|7581|7585|7581|7582.5|7578.5|0
1703583300000|2023-12-26 09:35:00|7585.2|7581.2|7585.6|7581.6|7585.7|7581.7|7585.2|7581.2|0
1703583600000|2023-12-26 09:40:00|7585.5|7581.5|7583.6|7579.6|7585.6|7581.6|7583.6|7579.6|0
1703583900000|2023-12-26 09:45:00|7583.9|7579.9|7583.6|7579.6|7584.1|7580.1|7582.9|7578.9|0
1703584200000|2023-12-26 09:50:00|7583.9|7579.9|7583.3|7579.3|7584.1|7580.1|7583.3|7579.3|0
1703584500000|2023-12-26 09:55:00|7583.4|7579.4|7583.6|7579.6|7583.6|7579.6|7583.3|7579.3|0
1703584800000|2023-12-26 10:00:00|7583.9|7579.9|7583.8|7579.8|7584.2|7580.2|7582.7|7578.7|0
1703585100000|2023-12-26 10:05:00|7583.3|7579.3|7583.5|7579.5|7583.7|7579.7|7583.1|7579.1|0
1703585400000|2023-12-26 10:10:00|7583.2|7579.2|7583.1|7579.1|7583.5|7579.5|7583.1|7579.1|0
1703585700000|2023-12-26 10:15:00|7583.2|7579.2|7584|7580|7584|7580|7583.1|7579.1|0
1703586000000|2023-12-26 10:20:00|7583.5|7579.5|7582.8|7578.8|7583.5|7579.5|7582.3|7578.3|0
1703586300000|2023-12-26 10:25:00|7582.5|7578.5|7582.8|7578.8|7582.8|7578.8|7582|7578|0
1703586600000|2023-12-26 10:30:00|7582.5|7578.5|7582.8|7578.8|7582.8|7578.8|7582.4|7578.4|0
1703586900000|2023-12-26 10:35:00|7582.9|7578.9|7584.3|7580.3|7584.8|7580.8|7582.9|7578.9|0
1703587200000|2023-12-26 10:40:00|7584.5|7580.5|7584.8|7580.8|7585.5|7581.5|7584.3|7580.3|0
1703587500000|2023-12-26 10:45:00|7584.5|7580.5|7585.2|7581.2|7585.2|7581.2|7584.3|7580.3|0
1703587800000|2023-12-26 10:50:00|7585|7581|7585.2|7581.2|7585.2|7581.2|7584.8|7580.8|0
1703588100000|2023-12-26 10:55:00|7585.4|7581.4|7585.5|7581.5|7585.5|7581.5|7584.9|7580.9|0
1703588400000|2023-12-26 11:00:00|7585.2|7581.2|7585.5|7581.5|7586|7582|7585.2|7581.2|0
1703588700000|2023-12-26 11:05:00|7586|7582|7583.5|7579.5|7586|7582|7583.1|7579.1|0
1703589000000|2023-12-26 11:10:00|7583.3|7579.3|7582.3|7578.3|7584|7580|7582|7578|0
1703589300000|2023-12-26 11:15:00|7582.8|7578.8|7580.7|7576.7|7582.8|7578.8|7580.7|7576.7|0
1703589600000|2023-12-26 11:20:00|7581.1|7577.1|7581.1|7577.1|7581.9|7577.9|7580.2|7576.2|0
1703589900000|2023-12-26 11:25:00|7581.6|7577.6|7582.7|7578.7|7583.1|7579.1|7581.6|7577.6|0
1703590200000|2023-12-26 11:30:00|7582.8|7578.8|7583.1|7579.1|7583.4|7579.4|7582.4|7578.4|0
1703590500000|2023-12-26 11:35:00|7583.3|7579.3|7583.4|7579.4|7583.8|7579.8|7582.8|7578.8|0
1703590800000|2023-12-26 11:40:00|7583.8|7579.8|7584.6|7580.6|7584.8|7580.8|7583.4|7579.4|0
1703591100000|2023-12-26 11:45:00|7584.2|7580.2|7582.9|7578.9|7584.6|7580.6|7582.9|7578.9|0
1703591400000|2023-12-26 11:50:00|7582.6|7578.6|7582.6|7578.6|7582.9|7578.9|7582.1|7578.1|0
1703591700000|2023-12-26 11:55:00|7582.3|7578.3|7581.4|7577.4|7582.9|7578.9|7580.9|7576.9|0
1703592000000|2023-12-26 12:00:00|7581.1|7577.1|7580.6|7576.6|7581.4|7577.4|7580.6|7576.6|0
1703592300000|2023-12-26 12:05:00|7580.9|7576.9|7578.4|7574.4|7580.9|7576.9|7575.3|7571.3|0
1703592600000|2023-12-26 12:10:00|7578.6|7574.6|7576.8|7572.8|7579.9|7575.9|7576.7|7572.7|0
1703592900000|2023-12-26 12:15:00|7576.9|7572.9|7577.3|7573.3|7577.8|7573.8|7575.7|7571.7|0
1703593200000|2023-12-26 12:20:00|7577.4|7573.4|7579.4|7575.4|7579.4|7575.4|7577.4|7573.4|0
1703593500000|2023-12-26 12:25:00|7579.1|7575.1|7578.6|7574.6|7579.4|7575.4|7577.6|7573.6|0
1703593800000|2023-12-26 12:30:00|7578.7|7574.7|7579.8|7575.8|7579.8|7575.8|7578.7|7574.7|0
1703594100000|2023-12-26 12:35:00|7579.7|7575.7|7579|7575|7580.2|7576.2|7579|7575|0
1703594400000|2023-12-26 12:40:00|7578.7|7574.7|7580.2|7576.2|7580.2|7576.2|7578.7|7574.7|0
1703594700000|2023-12-26 12:45:00|7580.7|7576.7|7581|7577|7581.2|7577.2|7580.2|7576.2|0
1703595000000|2023-12-26 12:50:00|7581.2|7577.2|7581|7577|7581.8|7577.8|7581|7577|0
1703595300000|2023-12-26 12:55:00|7581.1|7577.1|7581.8|7577.8|7582.1|7578.1|7580.6|7576.6|0
1703595600000|2023-12-26 13:00:00|7582|7578|7581|7577|7582.2|7578.2|7580.6|7576.6|0
1703595900000|2023-12-26 13:05:00|7581.2|7577.2|7581.5|7577.5|7581.8|7577.8|7580.6|7576.6|0
1703596200000|2023-12-26 13:10:00|7581.7|7577.7|7579.2|7575.2|7582.1|7578.1|7579.2|7575.2|0
1703596500000|2023-12-26 13:15:00|7579.3|7575.3|7578.3|7574.3|7579.5|7575.5|7578.3|7574.3|0
1703596800000|2023-12-26 13:20:00|7578.5|7574.5|7582.3|7578.3|7582.3|7578.3|7578.5|7574.5|0
1703597100000|2023-12-26 13:25:00|7582|7578|7581.2|7577.2|7582.3|7578.3|7581.2|7577.2|0
1703597400000|2023-12-26 13:30:00|7581.1|7577.1|7579.5|7575.5|7581.5|7577.5|7579.1|7575.1|0
1703597700000|2023-12-26 13:35:00|7579.3|7575.3|7577.9|7573.9|7580.6|7576.6|7577.5|7573.5|0
1703598000000|2023-12-26 13:40:00|7578|7574|7578.7|7574.7|7579.2|7575.2|7576.6|7572.6|0
1703598300000|2023-12-26 13:45:00|7578.9|7574.9|7580.2|7576.2|7580.7|7576.7|7578.7|7574.7|0
1703598600000|2023-12-26 13:50:00|7580|7576|7582.2|7578.2|7582.2|7578.2|7579.8|7575.8|0
1703598900000|2023-12-26 13:55:00|7582.3|7578.3|7581.5|7577.5|7582.7|7578.7|7581|7577|0
1703599200000|2023-12-26 14:00:00|7581.2|7577.2|7580.9|7576.9|7581.8|7577.8|7580.6|7576.6|0
1703599500000|2023-12-26 14:05:00|7581.1|7577.1|7581.8|7577.8|7582.1|7578.1|7581.1|7577.1|0
1703599800000|2023-12-26 14:10:00|7581.9|7577.9|7581.4|7577.4|7582.1|7578.1|7580.9|7576.9|0
1703600100000|2023-12-26 14:15:00|7581.8|7577.8|7579.6|7575.6|7581.8|7577.8|7579.6|7575.6|0
1703600400000|2023-12-26 14:20:00|7579.4|7575.4|7579.4|7575.4|7580.9|7576.9|7579.4|7575.4|0
1703600700000|2023-12-26 14:25:00|7579.1|7575.1|7578.3|7574.3|7580.1|7576.1|7577.8|7573.8|0
1703601000000|2023-12-26 14:30:00|7579.4|7575.4|7586.4|7582.4|7586.4|7582.4|7576.9|7572.9|0
1703601300000|2023-12-26 14:35:00|7586|7582|7586|7582|7587.7|7583.7|7584.9|7580.9|0
1703601600000|2023-12-26 14:40:00|7585.9|7581.9|7586.9|7582.9|7589.1|7585.1|7585.7|7581.7|0
1703601900000|2023-12-26 14:45:00|7587.4|7583.4|7586.6|7582.6|7589.8|7585.8|7586.1|7582.1|0
1703602200000|2023-12-26 14:50:00|7587.4|7583.4|7583.7|7579.7|7587.4|7583.4|7582.6|7578.6|0
1703602500000|2023-12-26 14:55:00|7583.6|7579.6|7587.7|7583.7|7587.9|7583.9|7582.6|7578.6|0
1703602800000|2023-12-26 15:00:00|7587.4|7583.4|7587.7|7583.7|7588.1|7584.1|7586.6|7582.6|0
1703603100000|2023-12-26 15:05:00|7588.1|7584.1|7588.9|7584.9|7590.6|7586.6|7587.4|7583.4|0
1703603400000|2023-12-26 15:10:00|7588.8|7584.8|7588.7|7584.7|7592.1|7588.1|7588.4|7584.4|0
1703603700000|2023-12-26 15:15:00|7589.2|7585.2|7587.7|7583.7|7590.1|7586.1|7587.7|7583.7|0
1703604000000|2023-12-26 15:20:00|7588.1|7584.1|7588.5|7584.5|7589.3|7585.3|7586|7582|0
1703604300000|2023-12-26 15:25:00|7588.7|7584.7|7587.7|7583.7|7591.7|7587.7|7586|7582|0
1703604600000|2023-12-26 15:30:00|7588|7584|7590.3|7586.3|7591.2|7587.2|7588|7584|0
1703604900000|2023-12-26 15:35:00|7590|7586|7591.8|7587.8|7592|7588|7590|7586|0
1703605200000|2023-12-26 15:40:00|7592|7588|7589|7585|7592.6|7588.6|7589|7585|0
1703605500000|2023-12-26 15:45:00|7589.5|7585.5|7588.2|7584.2|7589.5|7585.5|7587.8|7583.8|0
1703605800000|2023-12-26 15:50:00|7587.9|7583.9|7585.4|7581.4|7587.9|7583.9|7582.3|7578.3|0
1703606100000|2023-12-26 15:55:00|7585.5|7581.5|7588.2|7584.2|7588.4|7584.4|7585.5|7581.5|0
1703606400000|2023-12-26 16:00:00|7588.4|7584.4|7585.7|7581.7|7588.8|7584.8|7583.8|7579.8|0
1703606700000|2023-12-26 16:05:00|7586|7582|7588.2|7584.2|7588.5|7584.5|7585.7|7581.7|0
1703607000000|2023-12-26 16:10:00|7587.9|7583.9|7590.9|7586.9|7591.7|7587.7|7586.5|7582.5|0
1703607300000|2023-12-26 16:15:00|7590.8|7586.8|7585.7|7581.7|7591.3|7587.3|7585|7581|0
1703607600000|2023-12-26 16:20:00|7585.5|7581.5|7583.9|7579.9|7586.9|7582.9|7583.9|7579.9|0
1703607900000|2023-12-26 16:25:00|7583.5|7579.5|7585.4|7581.4|7585.7|7581.7|7583|7579|0
1703608200000|2023-12-26 16:30:00|7585.2|7581.2|7588.2|7584.2|7588.6|7584.6|7585.2|7581.2|0
1703608500000|2023-12-26 16:35:00|7587.7|7583.7|7588.2|7584.2|7589.4|7585.4|7587.4|7583.4|0
1703608800000|2023-12-26 16:40:00|7588.6|7584.6|7588.3|7584.3|7589.5|7585.5|7587.2|7583.2|0
1703609100000|2023-12-26 16:45:00|7588.7|7584.7|7588.7|7584.7|7590.7|7586.7|7588.2|7584.2|0
1703609400000|2023-12-26 16:50:00|7588.6|7584.6|7590.1|7586.1|7590.7|7586.7|7588.2|7584.2|0
1703609700000|2023-12-26 16:55:00|7589.8|7585.8|7590.2|7586.2|7591|7587|7587.5|7583.5|0
1703610000000|2023-12-26 17:00:00|7589.8|7585.8|7588.2|7584.2|7589.9|7585.9|7587|7583|0
1703610300000|2023-12-26 17:05:00|7588.7|7584.7|7588.2|7584.2|7589|7585|7587.5|7583.5|0
1703610600000|2023-12-26 17:10:00|7588.7|7584.7|7591.3|7587.3|7591.8|7587.8|7588.2|7584.2|0
1703610900000|2023-12-26 17:15:00|7590.9|7586.9|7591.3|7587.3|7592.4|7588.4|7590.6|7586.6|0
1703611200000|2023-12-26 17:20:00|7591.1|7587.1|7590.6|7586.6|7592.4|7588.4|7590.1|7586.1|0
1703611500000|2023-12-26 17:25:00|7590.7|7586.7|7590.1|7586.1|7592.1|7588.1|7590.1|7586.1|0
1703611800000|2023-12-26 17:30:00|7590|7586|7588.8|7584.8|7591.2|7587.2|7588.8|7584.8|0
1703612100000|2023-12-26 17:35:00|7588.5|7584.5|7587.3|7583.3|7589.2|7585.2|7586.5|7582.5|0
1703612400000|2023-12-26 17:40:00|7587.5|7583.5|7590|7586|7590|7586|7587.3|7583.3|0
1703612700000|2023-12-26 17:45:00|7589.7|7585.7|7593.6|7589.6|7594.6|7590.6|7589.7|7585.7|0
1703613000000|2023-12-26 17:50:00|7593.3|7589.3|7593.3|7589.3|7593.3|7589.3|7590.9|7586.9|0
1703613300000|2023-12-26 17:55:00|7593.2|7589.2|7588.9|7584.9|7593.2|7589.2|7588.4|7584.4|0
1703613600000|2023-12-26 18:00:00|7589.1|7585.1|7591.2|7587.2|7591.6|7587.6|7588.4|7584.4|0
1703613900000|2023-12-26 18:05:00|7591.1|7587.1|7590.9|7586.9|7591.6|7587.6|7590.1|7586.1|0
1703614200000|2023-12-26 18:10:00|7591.1|7587.1|7592.9|7588.9|7594.4|7590.4|7590.9|7586.9|0
1703614500000|2023-12-26 18:15:00|7592.4|7588.4|7591.6|7587.6|7592.9|7588.9|7590.9|7586.9|0
1703614800000|2023-12-26 18:20:00|7591.4|7587.4|7594.8|7590.8|7595.3|7591.3|7591.2|7587.2|0
1703615100000|2023-12-26 18:25:00|7595.3|7591.3|7593.3|7589.3|7595.3|7591.3|7592.9|7588.9|0
1703615400000|2023-12-26 18:30:00|7593.4|7589.4|7591.6|7587.6|7594.8|7590.8|7591.6|7587.6|0
1703615700000|2023-12-26 18:35:00|7591.8|7587.8|7590.5|7586.5|7592.1|7588.1|7590.4|7586.4|0
1703616000000|2023-12-26 18:40:00|7590.6|7586.6|7591.9|7587.9|7592.2|7588.2|7590.2|7586.2|0
1703616300000|2023-12-26 18:45:00|7592|7588|7593|7589|7593.4|7589.4|7591.9|7587.9|0
1703616600000|2023-12-26 18:50:00|7593.2|7589.2|7591|7587|7593.4|7589.4|7589.4|7585.4|0
1703616900000|2023-12-26 18:55:00|7590.9|7586.9|7590.2|7586.2|7592.2|7588.2|7589.4|7585.4|0
1703617200000|2023-12-26 19:00:00|7589.8|7585.8|7592.5|7588.5|7593.3|7589.3|7589.4|7585.4|0
1703617500000|2023-12-26 19:05:00|7593|7589|7593.7|7589.7|7593.7|7589.7|7592.2|7588.2|0
1703617800000|2023-12-26 19:10:00|7594|7590|7593.3|7589.3|7594.9|7590.9|7593.2|7589.2|0
1703618100000|2023-12-26 19:15:00|7593|7589|7594.8|7590.8|7594.9|7590.9|7593|7589|0
1703618400000|2023-12-26 19:20:00|7594.7|7590.7|7595|7591|7595|7591|7593.9|7589.9|0
1703618700000|2023-12-26 19:25:00|7594.7|7590.7|7595.4|7591.4|7596.3|7592.3|7594.3|7590.3|0
1703619000000|2023-12-26 19:30:00|7595.5|7591.5|7596.6|7592.6|7598.1|7594.1|7595.5|7591.5|0
1703619300000|2023-12-26 19:35:00|7596.7|7592.7|7598.1|7594.1|7598.1|7594.1|7596.6|7592.6|0
1703619600000|2023-12-26 19:40:00|7598|7594|7594.9|7590.9|7598|7594|7594.9|7590.9|0
1703619900000|2023-12-26 19:45:00|7595.2|7591.2|7596.5|7592.5|7597.3|7593.3|7594.9|7590.9|0
1703620200000|2023-12-26 19:50:00|7596.7|7592.7|7598|7594|7598|7594|7596.5|7592.5|0
1703620500000|2023-12-26 19:55:00|7597.8|7593.8|7598.7|7594.7|7599.2|7595.2|7597.5|7593.5|0
1703620800000|2023-12-26 20:00:00|7599.2|7595.2|7599.9|7595.9|7600.7|7596.7|7597.2|7593.2|0
1703621100000|2023-12-26 20:05:00|7600.1|7596.1|7597.7|7593.7|7601.1|7597.1|7597.2|7593.2|0
1703621400000|2023-12-26 20:10:00|7597.8|7593.8|7598.8|7594.8|7599.7|7595.7|7597.7|7593.7|0
1703621700000|2023-12-26 20:15:00|7598.5|7594.5|7598.8|7594.8|7599.2|7595.2|7597.7|7593.7|0
1703622000000|2023-12-26 20:20:00|7599.2|7595.2|7607|7603|7607|7603|7598.8|7594.8|0
1703622300000|2023-12-26 20:25:00|7607.3|7603.3|7607.6|7603.6|7614.5|7610.5|7607.3|7603.3|0
1703622600000|2023-12-26 20:30:00|7608.1|7604.1|7610.2|7606.2|7611.1|7607.1|7607.3|7603.3|0
1703622900000|2023-12-26 20:35:00|7609.9|7605.9|7604|7600|7611|7607|7603.2|7599.2|0
1703623200000|2023-12-26 20:40:00|7603.2|7599.2|7602.8|7598.8|7603.9|7599.9|7602|7598|0
1703623500000|2023-12-26 20:45:00|7602.6|7598.6|7600.4|7596.4|7605.4|7601.4|7599.9|7595.9|0
1703623800000|2023-12-26 20:50:00|7599.6|7595.6|7597.4|7593.4|7604.4|7600.4|7596.4|7592.4|0
1703624100000|2023-12-26 20:55:00|7596.9|7592.9|7599.9|7595.9|7600|7596|7594.3|7590.3|0
1703624400000|2023-12-26 21:00:00|7599.1|7595.1|7599.2|7595.2|7602.2|7598.2|7598|7594|0
1703624700000|2023-12-26 21:05:00|7599.7|7595.7|7599.7|7595.7|7600.5|7596.5|7597.7|7593.7|0
1703625000000|2023-12-26 21:10:00|7600|7596|7600|7596|7600.5|7596.5|7598|7594|0
1703625300000|2023-12-26 21:15:00|7599.9|7595.9|7600.1|7596.1|7600.9|7596.9|7599.7|7595.7|0
1703625600000|2023-12-26 21:20:00|7600.2|7596.2|7598.1|7594.1|7600.2|7596.2|7598.1|7594.1|0
1703625900000|2023-12-26 21:25:00|7598.2|7594.2|7598.9|7594.9|7598.9|7594.9|7598.1|7594.1|0
1703626200000|2023-12-26 21:30:00|7599.1|7595.1|7598.9|7594.9|7599.3|7595.3|7598.9|7594.9|0
1703626500000|2023-12-26 21:35:00|7599.1|7595.1|7600.1|7596.1|7600.1|7596.1|7599.1|7595.1|0
1703626800000|2023-12-26 21:40:00|7599.9|7595.9|7601.3|7597.3|7601.3|7597.3|7599.8|7595.8|0
1703627100000|2023-12-26 21:45:00|7601.2|7597.2|7600.6|7596.6|7601.3|7597.3|7600.1|7596.1|0
1703627400000|2023-12-26 21:50:00|7600.8|7596.8|7601|7597|7601|7597|7597.5|7593.5|0
1703627700000|2023-12-26 21:55:00|7600.6|7596.6|7602.1|7598.1|7602.5|7598.5|7600.3|7596.3|0
1703628000000|2023-12-26 22:00:00|7602|7598|7601|7597|7602|7598|7601|7597|0
1703628300000|2023-12-26 22:05:00|7601.1|7597.1|7601.1|7597.1|7601.1|7597.1|7601|7597|0
1703628600000|2023-12-26 22:10:00|7601.3|7597.3|7601|7597|7601.3|7597.3|7601|7597|0
1703628900000|2023-12-26 22:15:00|7601.1|7597.1|7601.3|7597.3|7601.3|7597.3|7601.1|7597.1|0
1703629200000|2023-12-26 22:20:00|7601.6|7597.6|7601.6|7597.6|7601.6|7597.6|7601.6|7597.6|0
1703629500000|2023-12-26 22:25:00|7602|7598|7602.1|7598.1|7602.1|7598.1|7602|7598|0
1703629800000|2023-12-26 22:30:00|7601.8|7597.8|7602.1|7598.1|7602.3|7598.3|7601.8|7597.8|0
1703630100000|2023-12-26 22:35:00|7602.3|7598.3|7602.3|7598.3|7602.3|7598.3|7602.1|7598.1|0
1703630400000|2023-12-26 22:40:00|7602.4|7598.4|7602.3|7598.3|7602.4|7598.4|7602.1|7598.1|0
1703630700000|2023-12-26 22:45:00|7602|7598|7601.9|7597.9|7602.1|7598.1|7601.8|7597.8|0
1703631000000|2023-12-26 22:50:00|7601.8|7597.8|7601.8|7597.8|7601.8|7597.8|7601.8|7597.8|0
1703631300000|2023-12-26 22:55:00|7602|7598|7602.1|7598.1|7602.1|7598.1|7602|7598|0
1703631600000|2023-12-26 23:00:00|7602.2|7598.2|7605.4|7601.4|7605.4|7601.4|7602.2|7598.2|0
1703631900000|2023-12-26 23:05:00|7605.2|7601.2|7605.7|7601.7|7606.6|7602.6|7605.1|7601.1|0
1703632200000|2023-12-26 23:10:00|7606.1|7602.1|7605.4|7601.4|7606.6|7602.6|7605.1|7601.1|0
1703632500000|2023-12-26 23:15:00|7605.1|7601.1|7604.2|7600.2|7605.4|7601.4|7603.4|7599.4|0
1703632800000|2023-12-26 23:20:00|7604.1|7600.1|7604.5|7600.5|7605|7601|7603.4|7599.4|0
1703633100000|2023-12-26 23:25:00|7604.2|7600.2|7603.8|7599.8|7604.5|7600.5|7603|7599|0
1703633400000|2023-12-26 23:30:00|7604|7600|7603|7599|7604.2|7600.2|7603|7599|0
1703633700000|2023-12-26 23:35:00|7603.1|7599.1|7602.2|7598.2|7603.3|7599.3|7601.8|7597.8|0
1703634000000|2023-12-26 23:40:00|7602.5|7598.5|7603|7599|7603|7599|7601.8|7597.8|0
1703634300000|2023-12-26 23:45:00|7602.8|7598.8|7602.5|7598.5|7603|7599|7602.2|7598.2|0
1703634600000|2023-12-26 23:50:00|7602.3|7598.3|7601.9|7597.9|7602.5|7598.5|7601.4|7597.4|0
1703635200000|2023-12-27 00:00:00|7601.5|7597.5|7601.8|7597.8|7602.2|7598.2|7600.2|7596.2|0
1703635500000|2023-12-27 00:05:00|7601.4|7597.4|7600.7|7596.7|7601.8|7597.8|7600.7|7596.7|0
1703635800000|2023-12-27 00:10:00|7600.4|7596.4|7600.2|7596.2|7601|7597|7600.2|7596.2|0
1703636100000|2023-12-27 00:15:00|7599.7|7596.7|7598.4|7595.4|7600|7597|7596.8|7593.8|0
1703636400000|2023-12-27 00:20:00|7596.8|7593.8|7599.9|7596.9|7600|7597|7596.8|7593.8|0
1703636700000|2023-12-27 00:25:00|7600|7597|7596.7|7593.7|7600|7597|7596.7|7593.7|0
1703637000000|2023-12-27 00:30:00|7597.5|7594.5|7598.3|7595.3|7598.3|7595.3|7597.5|7594.5|0
1703637300000|2023-12-27 00:35:00|7597.5|7594.5|7596.7|7593.7|7598.3|7595.3|7596.7|7593.7|0
1703637600000|2023-12-27 00:40:00|7595.1|7592.1|7593.6|7590.6|7595.1|7592.1|7593.5|7590.5|0
1703637900000|2023-12-27 00:45:00|7595.2|7592.2|7590.4|7587.4|7595.2|7592.2|7590.4|7587.4|0
1703638200000|2023-12-27 00:50:00|7588.8|7585.8|7587.2|7584.2|7588.8|7585.8|7587.2|7584.2|0
1703638500000|2023-12-27 00:55:00|7587.4|7584.4|7589|7586|7589|7586|7587.4|7584.4|0
1703638800000|2023-12-27 01:00:00|7587.4|7584.4|7589|7586|7589|7586|7585.8|7582.8|0
1703639100000|2023-12-27 01:05:00|7587.4|7584.4|7587.4|7584.4|7589|7586|7587.4|7584.4|0
1703639400000|2023-12-27 01:10:00|7588.2|7585.2|7589.1|7586.1|7589.1|7586.1|7588.2|7585.2|0
1703639700000|2023-12-27 01:15:00|7587.5|7584.5|7594.4|7591.4|7594.4|7591.4|7587.5|7584.5|0
1703640000000|2023-12-27 01:20:00|7592.8|7589.8|7592.8|7589.8|7594.5|7591.5|7591.2|7588.2|0
1703640300000|2023-12-27 01:25:00|7592|7589|7594.4|7591.4|7594.5|7591.5|7591.2|7588.2|0
1703640600000|2023-12-27 01:30:00|7593.6|7590.6|7595.4|7592.4|7595.4|7592.4|7592.8|7589.8|0
1703640900000|2023-12-27 01:35:00|7593.8|7590.8|7597|7594|7597|7594|7593.8|7590.8|0
1703641200000|2023-12-27 01:40:00|7596.2|7593.2|7595.4|7592.4|7597|7594|7595.3|7592.3|0
1703641500000|2023-12-27 01:45:00|7596.2|7593.2|7597|7594|7597|7594|7596.2|7593.2|0
1703641800000|2023-12-27 01:50:00|7597.5|7594.5|7597.5|7594.5|7597.5|7594.5|7597.5|7594.5|0
1703642400000|2023-12-27 02:00:00|7595.9|7592.9|7595.9|7592.9|7595.9|7592.9|7594.3|7591.3|0
1703643000000|2023-12-27 02:10:00|7596.7|7593.7|7597.5|7594.5|7597.5|7594.5|7596.7|7593.7|0
1703643300000|2023-12-27 02:15:00|7595.9|7592.9|7597.5|7594.5|7597.5|7594.5|7595.9|7592.9|0
1703643600000|2023-12-27 02:20:00|7595.9|7592.9|7595.9|7592.9|7597.5|7594.5|7595.9|7592.9|0
1703643900000|2023-12-27 02:25:00|7595.8|7592.8|7595.9|7592.9|7595.9|7592.9|7595.8|7592.8|0
1703644200000|2023-12-27 02:30:00|7597.5|7594.5|7597.5|7594.5|7599.1|7596.1|7597.5|7594.5|0
1703644500000|2023-12-27 02:35:00|7599.1|7596.1|7599.2|7596.2|7599.2|7596.2|7599.1|7596.1|0
1703644800000|2023-12-27 02:40:00|7599.1|7596.1|7597.5|7594.5|7599.2|7596.2|7597.5|7594.5|0
1703645100000|2023-12-27 02:45:00|7598.3|7595.3|7597.5|7594.5|7599.1|7596.1|7597.5|7594.5|0
1703645400000|2023-12-27 02:50:00|7598.3|7595.3|7599.2|7596.2|7599.2|7596.2|7598.3|7595.3|0
1703645700000|2023-12-27 02:55:00|7599.1|7596.1|7597.5|7594.5|7599.2|7596.2|7597.5|7594.5|0
1703646900000|2023-12-27 03:15:00|7599.1|7596.1|7599.1|7596.1|7599.1|7596.1|7599.1|7596.1|0
1703647200000|2023-12-27 03:20:00|7600.7|7597.7|7600.7|7597.7|7600.7|7597.7|7600.7|7597.7|0
1703647500000|2023-12-27 03:25:00|7600.6|7597.6|7600.6|7597.6|7600.6|7597.6|7600.6|7597.6|0
1703648700000|2023-12-27 03:45:00|7599|7596|7599|7596|7600.6|7597.6|7599|7596|0
1703649300000|2023-12-27 03:55:00|7598.9|7595.9|7599|7596|7599|7596|7598.9|7595.9|0
1703649600000|2023-12-27 04:00:00|7598.9|7595.9|7599|7596|7599|7596|7598.9|7595.9|0
1703649900000|2023-12-27 04:05:00|7599.8|7596.8|7599|7596|7600.6|7597.6|7599|7596|0
1703650200000|2023-12-27 04:10:00|7600.6|7597.6|7600.6|7597.6|7600.6|7597.6|7600.6|7597.6|0
1703650800000|2023-12-27 04:20:00|7599|7596|7600.7|7597.7|7600.7|7597.7|7599|7596|0
1703651100000|2023-12-27 04:25:00|7602.3|7599.3|7602.3|7599.3|7602.3|7599.3|7602.3|7599.3|0
1703651400000|2023-12-27 04:30:00|7602.2|7599.2|7602.3|7599.3|7602.3|7599.3|7600.6|7597.6|0
1703651700000|2023-12-27 04:35:00|7602.2|7599.2|7602.2|7599.2|7602.3|7599.3|7600.6|7597.6|0
1703652000000|2023-12-27 04:40:00|7602.3|7599.3|7602.2|7599.2|7602.3|7599.3|7602.2|7599.2|0
1703652300000|2023-12-27 04:45:00|7600.6|7597.6|7600.7|7597.7|7602.3|7599.3|7600.6|7597.6|0
1703652600000|2023-12-27 04:50:00|7601.5|7598.5|7602.3|7599.3|7602.3|7599.3|7600.7|7597.7|0
1703652900000|2023-12-27 04:55:00|7600.7|7597.7|7602.3|7599.3|7602.3|7599.3|7600.7|7597.7|0
1703653200000|2023-12-27 05:00:00|7600.7|7597.7|7600.7|7597.7|7600.7|7597.7|7599|7596|0
1703653500000|2023-12-27 05:05:00|7602.3|7599.3|7600.7|7597.7|7602.3|7599.3|7600.7|7597.7|0
1703653800000|2023-12-27 05:10:00|7602.3|7599.3|7603.9|7600.9|7603.9|7600.9|7602.3|7599.3|0
1703654100000|2023-12-27 05:15:00|7603.1|7600.1|7604|7601|7604|7601|7602.3|7599.3|0
1703654400000|2023-12-27 05:20:00|7603.9|7600.9|7603.9|7600.9|7603.9|7600.9|7602.2|7599.2|0
1703654700000|2023-12-27 05:25:00|7603.1|7600.1|7605.5|7602.5|7605.5|7602.5|7602.2|7599.2|0
1703655000000|2023-12-27 05:30:00|7605.3|7602.3|7605.3|7602.3|7605.3|7602.3|7605.3|7602.3|0
1703655300000|2023-12-27 05:35:00|7608.5|7605.5|7609.9|7606.9|7610.2|7607.2|7608.4|7605.4|0
1703655600000|2023-12-27 05:40:00|7608.3|7605.3|7608|7605|7608.3|7605.3|7608|7605|0
1703655900000|2023-12-27 05:45:00|7606.3|7603.3|7606.4|7603.4|7606.4|7603.4|7606.3|7603.3|0
1703656200000|2023-12-27 05:50:00|7606.2|7603.2|7607.8|7604.8|7607.8|7604.8|7606.2|7603.2|0
1703656500000|2023-12-27 05:55:00|7607.7|7604.7|7606.1|7603.1|7607.8|7604.8|7606.1|7603.1|0
1703656800000|2023-12-27 06:00:00|7606.2|7603.2|7609.3|7606.3|7609.3|7606.3|7606.1|7603.1|0
1703657100000|2023-12-27 06:05:00|7610.9|7607.9|7609.3|7606.3|7610.9|7607.9|7609.3|7606.3|0
1703657400000|2023-12-27 06:10:00|7609.2|7606.2|7610.9|7607.9|7612.1|7609.1|7609.2|7606.2|0
1703658000000|2023-12-27 06:20:00|7610.8|7607.8|7610.9|7607.9|7610.9|7607.9|7610.8|7607.8|0
1703658300000|2023-12-27 06:25:00|7611.7|7608.7|7612.4|7609.4|7614.1|7611.1|7611.7|7608.7|0
1703658600000|2023-12-27 06:30:00|7612.5|7609.5|7614.1|7611.1|7614.1|7611.1|7612.4|7609.4|0
1703658900000|2023-12-27 06:35:00|7615.7|7612.7|7612.8|7609.8|7615.7|7612.7|7612.8|7609.8|0
1703659200000|2023-12-27 06:40:00|7614.4|7611.4|7616.1|7613.1|7616.1|7613.1|7614.4|7611.4|0
1703659500000|2023-12-27 06:45:00|7616|7613|7616|7613|7616|7613|7616|7613|0
1703659800000|2023-12-27 06:50:00|7616.8|7613.8|7614.4|7611.4|7617.6|7614.6|7614.4|7611.4|0
1703660100000|2023-12-27 06:55:00|7612.4|7609.4|7610.7|7607.7|7612.4|7609.4|7610.7|7607.7|0
1703660400000|2023-12-27 07:00:00|7610.8|7607.8|7610.7|7608.7|7614.5|7612.5|7609|7607|451
1703660700000|2023-12-27 07:05:00|7611|7609|7605.5|7603.5|7614|7612|7605.5|7603.5|115
1703661000000|2023-12-27 07:10:00|7605.7|7603.7|7606.7|7604.7|7608|7606|7605.5|7603.5|122
1703661300000|2023-12-27 07:15:00|7607|7605|7611.7|7609.7|7612.5|7610.5|7606.7|7604.7|90
1703661600000|2023-12-27 07:20:00|7612|7610|7612.2|7610.2|7613.2|7611.2|7611|7609|44
1703661900000|2023-12-27 07:25:00|7612.5|7610.5|7609.7|7607.7|7613|7611|7609.5|7607.5|74
1703662200000|2023-12-27 07:30:00|7610|7608|7609|7607|7610|7608|7605.7|7603.7|69
1703662500000|2023-12-27 07:35:00|7608.7|7606.7|7603.5|7601.5|7611|7609|7603.5|7601.5|79
1703662800000|2023-12-27 07:40:00|7603.2|7601.2|7606.7|7604.7|7607.7|7605.7|7603.2|7601.2|46
1703663100000|2023-12-27 07:45:00|7607|7605|7605.2|7603.2|7607|7605|7603.7|7601.7|50
1703663400000|2023-12-27 07:50:00|7605.5|7603.5|7599.7|7597.7|7605.5|7603.5|7599.5|7597.5|112
1703663700000|2023-12-27 07:55:00|7599.5|7597.5|7580.7|7578.7|7599.5|7597.5|7580.7|7578.7|478
1703664000000|2023-12-27 08:00:00|7580.2|7579.2|7571.7|7570.7|7582.5|7581.5|7570|7569|1850
1703664300000|2023-12-27 08:05:00|7571.5|7570.5|7560|7559|7571.5|7570.5|7559.7|7558.7|785
1703664600000|2023-12-27 08:10:00|7560.2|7559.2|7567.5|7566.5|7568.2|7567.2|7560.2|7559.2|566
1703664900000|2023-12-27 08:15:00|7567.7|7566.7|7563.5|7562.5|7569.7|7568.7|7563|7562|403
1703665200000|2023-12-27 08:20:00|7563.2|7562.2|7578|7577|7579|7578|7562|7561|522
1703665500000|2023-12-27 08:25:00|7578.2|7577.2|7591.7|7590.7|7593.5|7592.5|7577.7|7576.7|375
1703665800000|2023-12-27 08:30:00|7592|7591|7600|7599|7601.7|7600.7|7591.7|7590.7|524
1703666100000|2023-12-27 08:35:00|7599.7|7598.7|7595.2|7594.2|7602.5|7601.5|7595.2|7594.2|537
1703666400000|2023-12-27 08:40:00|7595.5|7594.5|7592.7|7591.7|7596.2|7595.2|7589.5|7588.5|343
1703666700000|2023-12-27 08:45:00|7593|7592|7589.6|7588.6|7596.5|7595.5|7588.6|7587.6|232
1703667000000|2023-12-27 08:50:00|7589.8|7588.8|7582.6|7581.6|7589.8|7588.8|7581.8|7580.8|266
1703667300000|2023-12-27 08:55:00|7582.3|7581.3|7593.3|7592.3|7595.3|7594.3|7582.3|7581.3|223
1703667600000|2023-12-27 09:00:00|7593.8|7592.8|7585.3|7584.3|7595.1|7594.1|7583.6|7582.6|147
1703667900000|2023-12-27 09:05:00|7585.1|7584.1|7585.1|7584.1|7586.1|7585.1|7580.6|7579.6|214
1703668200000|2023-12-27 09:10:00|7584.8|7583.8|7582.1|7581.1|7585.6|7584.6|7579.6|7578.6|163
1703668500000|2023-12-27 09:15:00|7581.3|7580.3|7587.6|7586.6|7588.6|7587.6|7580.1|7579.1|134
1703668800000|2023-12-27 09:20:00|7587.8|7586.8|7585.3|7584.3|7587.8|7586.8|7579.6|7578.6|205
1703669100000|2023-12-27 09:25:00|7585.6|7584.6|7581.3|7580.3|7585.6|7584.6|7578.8|7577.8|124
1703669400000|2023-12-27 09:30:00|7581.1|7580.1|7587.3|7586.3|7589.1|7588.1|7580.6|7579.6|141
1703669700000|2023-12-27 09:35:00|7587.6|7586.6|7588.8|7587.8|7591.6|7590.6|7587.6|7586.6|96
1703670000000|2023-12-27 09:40:00|7588.6|7587.6|7582.8|7581.8|7589.1|7588.1|7581.8|7580.8|140
1703670300000|2023-12-27 09:45:00|7582.6|7581.6|7580.6|7579.6|7584.6|7583.6|7579.3|7578.3|140
1703670600000|2023-12-27 09:50:00|7580.3|7579.3|7581.1|7580.1|7581.8|7580.8|7578.1|7577.1|137
1703670900000|2023-12-27 09:55:00|7580.8|7579.8|7585.3|7584.3|7586.8|7585.8|7580.8|7579.8|110
1703671200000|2023-12-27 10:00:00|7585.1|7584.1|7582.8|7581.8|7586.1|7585.1|7581.1|7580.1|108
1703671500000|2023-12-27 10:05:00|7583.1|7582.1|7587.1|7586.1|7589.6|7588.6|7581.1|7580.1|128
1703671800000|2023-12-27 10:10:00|7586.8|7585.8|7579.8|7578.8|7587.8|7586.8|7578.1|7577.1|117
1703672100000|2023-12-27 10:15:00|7579.6|7578.6|7587.8|7586.8|7587.8|7586.8|7577.6|7576.6|169
1703672400000|2023-12-27 10:20:00|7587.6|7586.6|7584.3|7583.3|7588.3|7587.3|7583.8|7582.8|84
1703672700000|2023-12-27 10:25:00|7584.1|7583.1|7585.3|7584.3|7585.8|7584.8|7583.1|7582.1|60
1703673000000|2023-12-27 10:30:00|7585.1|7584.1|7588.3|7587.3|7588.6|7587.6|7585.1|7584.1|103
1703673300000|2023-12-27 10:35:00|7588.6|7587.6|7592.1|7591.1|7592.1|7591.1|7587.8|7586.8|75
1703673600000|2023-12-27 10:40:00|7591.8|7590.8|7588.8|7587.8|7592.6|7591.6|7588.6|7587.6|133
1703673900000|2023-12-27 10:45:00|7588.6|7587.6|7584.3|7583.3|7588.8|7587.8|7584.1|7583.1|1088
1703674200000|2023-12-27 10:50:00|7584.6|7583.6|7587.3|7586.3|7587.6|7586.6|7583.1|7582.1|85
1703674500000|2023-12-27 10:55:00|7587.1|7586.1|7583.3|7582.3|7587.3|7586.3|7582.1|7581.1|82
1703674800000|2023-12-27 11:00:00|7583.1|7582.1|7587.8|7586.8|7587.8|7586.8|7581.1|7580.1|105
1703675100000|2023-12-27 11:05:00|7587.6|7586.6|7583.6|7582.6|7587.6|7586.6|7582.8|7581.8|77
1703675400000|2023-12-27 11:10:00|7583.8|7582.8|7584.3|7583.3|7585.1|7584.1|7581.8|7580.8|69
1703675700000|2023-12-27 11:15:00|7584.6|7583.6|7583.1|7582.1|7586.3|7585.3|7581.6|7580.6|54
1703676000000|2023-12-27 11:20:00|7583.3|7582.3|7587.1|7586.1|7587.3|7586.3|7583.1|7582.1|80
1703676300000|2023-12-27 11:25:00|7586.8|7585.8|7588.6|7587.6|7589.1|7588.1|7584.8|7583.8|74
1703676600000|2023-12-27 11:30:00|7588.3|7587.3|7585.8|7584.8|7588.6|7587.6|7583.6|7582.6|91
1703676900000|2023-12-27 11:35:00|7585.6|7584.6|7582.6|7581.6|7586.8|7585.8|7582.6|7581.6|59
1703677200000|2023-12-27 11:40:00|7582.3|7581.3|7585.3|7584.3|7585.6|7584.6|7581.6|7580.6|98
1703677500000|2023-12-27 11:45:00|7585.6|7584.6|7582.3|7581.3|7585.6|7584.6|7582.3|7581.3|74
1703677800000|2023-12-27 11:50:00|7582.6|7581.6|7586.3|7585.3|7587.6|7586.6|7582.3|7581.3|53
1703678100000|2023-12-27 11:55:00|7586.1|7585.1|7583.3|7582.3|7586.3|7585.3|7582.1|7581.1|69
1703678400000|2023-12-27 12:00:00|7583.1|7582.1|7584.1|7583.1|7586.6|7585.6|7582.6|7581.6|91
1703678700000|2023-12-27 12:05:00|7584.3|7583.3|7578.6|7577.6|7584.3|7583.3|7578.6|7577.6|92
1703679000000|2023-12-27 12:10:00|7578.8|7577.8|7575.8|7574.8|7579.3|7578.3|7575.1|7574.1|112
1703679300000|2023-12-27 12:15:00|7576.1|7575.1|7577.1|7576.1|7578.3|7577.3|7575.6|7574.6|51
1703679600000|2023-12-27 12:20:00|7576.8|7575.8|7577.6|7576.6|7581.3|7580.3|7576.8|7575.8|53
1703679900000|2023-12-27 12:25:00|7577.3|7576.3|7581.3|7580.3|7582.1|7581.1|7576.8|7575.8|57
1703680200000|2023-12-27 12:30:00|7581.1|7580.1|7584.6|7583.6|7585.1|7584.1|7580.8|7579.8|63
1703680500000|2023-12-27 12:35:00|7584.3|7583.3|7585.3|7584.3|7587.1|7586.1|7583.6|7582.6|45
1703680800000|2023-12-27 12:40:00|7585.6|7584.6|7586.9|7585.9|7587.4|7586.4|7582|7581|60
1703681100000|2023-12-27 12:45:00|7586.7|7585.7|7589.2|7588.2|7589.4|7588.4|7585.7|7584.7|60
1703681400000|2023-12-27 12:50:00|7588.9|7587.9|7589.4|7588.4|7590.7|7589.7|7588.4|7587.4|100
1703681700000|2023-12-27 12:55:00|7589.2|7588.2|7586.9|7585.9|7590.9|7589.9|7586.4|7585.4|121
1703682000000|2023-12-27 13:00:00|7587.7|7586.7|7585.2|7584.2|7590.2|7589.2|7585.2|7584.2|94
1703682300000|2023-12-27 13:05:00|7584.9|7583.9|7585.4|7584.4|7586.2|7585.2|7583.2|7582.2|107
1703682600000|2023-12-27 13:10:00|7585.2|7584.2|7581.7|7580.7|7587.4|7586.4|7581.4|7580.4|127
1703682900000|2023-12-27 13:15:00|7581.9|7580.9|7582.4|7581.4|7585.2|7584.2|7580.7|7579.7|74
1703683200000|2023-12-27 13:20:00|7582.2|7581.2|7589.9|7588.9|7590.2|7589.2|7582.2|7581.2|160
1703683500000|2023-12-27 13:25:00|7590.2|7589.2|7589.9|7588.9|7591.7|7590.7|7588.7|7587.7|94
1703683800000|2023-12-27 13:30:00|7590.2|7589.2|7589.9|7588.9|7590.7|7589.7|7588.7|7587.7|127
1703684100000|2023-12-27 13:35:00|7589.7|7588.7|7590.2|7589.2|7591.2|7590.2|7589.2|7588.2|108
1703684400000|2023-12-27 13:40:00|7589.9|7588.9|7590.4|7589.4|7590.4|7589.4|7587.2|7586.2|160
1703684700000|2023-12-27 13:45:00|7590.2|7589.2|7591.4|7590.4|7593.7|7592.7|7589.9|7588.9|212
1703685000000|2023-12-27 13:50:00|7591.2|7590.2|7584.9|7583.9|7591.7|7590.7|7583.2|7582.2|128
1703685300000|2023-12-27 13:55:00|7585.2|7584.2|7577.7|7576.7|7585.7|7584.7|7577.7|7576.7|107
1703685600000|2023-12-27 14:00:00|7577.9|7576.9|7576.4|7575.4|7579.2|7578.2|7574.2|7573.2|271
1703685900000|2023-12-27 14:05:00|7576.7|7575.7|7576.2|7575.2|7578.2|7577.2|7574.9|7573.9|143
1703686200000|2023-12-27 14:10:00|7575.9|7574.9|7574.9|7573.9|7578.2|7577.2|7574.7|7573.7|136
1703686500000|2023-12-27 14:15:00|7575.2|7574.2|7575.2|7574.2|7576.2|7575.2|7573.7|7572.7|63
1703686800000|2023-12-27 14:20:00|7574.9|7573.9|7572.2|7571.2|7576.4|7575.4|7571.2|7570.2|210
1703687100000|2023-12-27 14:25:00|7571.9|7570.9|7570.7|7569.7|7573.2|7572.2|7570.2|7569.2|122
1703687400000|2023-12-27 14:30:00|7570.4|7569.4|7569.9|7568.9|7577.4|7576.4|7567.9|7566.9|428
1703687700000|2023-12-27 14:35:00|7570.2|7569.2|7574.2|7573.2|7575.2|7574.2|7568.2|7567.2|246
1703688000000|2023-12-27 14:40:00|7574.4|7573.4|7574.7|7573.7|7577.4|7576.4|7571.2|7570.2|188
1703688300000|2023-12-27 14:45:00|7574.9|7573.9|7570.4|7569.4|7576.2|7575.2|7569.7|7568.7|150
1703688600000|2023-12-27 14:50:00|7570.9|7569.9|7569.2|7568.2|7571.7|7570.7|7567.7|7566.7|208
1703688900000|2023-12-27 14:55:00|7568.9|7567.9|7562.9|7561.9|7569.4|7568.4|7561.4|7560.4|432
1703689200000|2023-12-27 15:00:00|7563.2|7562.2|7565.9|7564.9|7567.2|7566.2|7563.2|7562.2|252
1703689500000|2023-12-27 15:05:00|7566.2|7565.2|7568.2|7567.2|7568.7|7567.7|7565.2|7564.2|207
1703689800000|2023-12-27 15:10:00|7568.5|7567.5|7569.7|7568.7|7572|7571|7566|7565|295
1703690100000|2023-12-27 15:15:00|7570|7569|7568.2|7567.2|7572.5|7571.5|7566.2|7565.2|237
1703690400000|2023-12-27 15:20:00|7568|7567|7572|7571|7573.5|7572.5|7564.5|7563.5|185
1703690700000|2023-12-27 15:25:00|7572.2|7571.2|7571.5|7570.5|7573.5|7572.5|7570.5|7569.5|177
1703691000000|2023-12-27 15:30:00|7571.2|7570.2|7570.5|7569.5|7572.5|7571.5|7569|7568|263
1703691300000|2023-12-27 15:35:00|7570.2|7569.2|7568|7567|7570.2|7569.2|7566.7|7565.7|243
1703691600000|2023-12-27 15:40:00|7568.2|7567.2|7564.7|7563.7|7569|7568|7563|7562|266
1703691900000|2023-12-27 15:45:00|7564.5|7563.5|7564|7563|7567.5|7566.5|7563.7|7562.7|191
1703692200000|2023-12-27 15:50:00|7563.7|7562.7|7566.5|7565.5|7567|7566|7563|7562|306
1703692500000|2023-12-27 15:55:00|7566.2|7565.2|7568.2|7567.2|7569|7568|7565|7564|243
1703692800000|2023-12-27 16:00:00|7568.5|7567.5|7565.5|7564.5|7569|7568|7565|7564|317
1703693100000|2023-12-27 16:05:00|7565.2|7564.2|7563.2|7562.2|7567.5|7566.5|7563|7562|334
1703693400000|2023-12-27 16:10:00|7563.5|7562.5|7567|7566|7567|7566|7560.5|7559.5|373
1703693700000|2023-12-27 16:15:00|7567.2|7566.2|7570.2|7569.2|7571|7570|7567.2|7566.2|300
1703694000000|2023-12-27 16:20:00|7570.5|7569.5|7570|7569|7571|7570|7569.5|7568.5|284
1703694300000|2023-12-27 16:25:00|7570.5|7569.5|7574.5|7573.5|7574.5|7573.5|7569.5|7568.5|620
1703694600000|2023-12-27 16:30:00|7575|7573|7571|7569|7576.5|7574.5|7570.2|7568.2|1990
1703694900000|2023-12-27 16:35:00|7571.2|7569.2|7573.7|7571.7|7578|7576|7571|7569|1333
1703695200000|2023-12-27 16:40:00|7573.5|7571.5|7581.5|7579.5|7581.5|7579.5|7573.5|7571.5|427
1703695500000|2023-12-27 16:45:00|7581.2|7579.2|7580.2|7578.2|7581.5|7579.5|7579.5|7577.5|151
1703695800000|2023-12-27 16:50:00|7580.5|7578.5|7579|7577|7580.5|7578.5|7577.5|7575.5|157
1703696100000|2023-12-27 16:55:00|7579.2|7577.2|7580|7578|7581|7579|7578.7|7576.7|94
1703696400000|2023-12-27 17:00:00|7579.5|7577.5|7580|7578|7581.5|7579.5|7578.5|7576.5|131
1703696700000|2023-12-27 17:05:00|7580.2|7578.2|7582.5|7580.5|7582.5|7580.5|7580|7578|73
1703697000000|2023-12-27 17:10:00|7582.7|7580.7|7583.7|7581.7|7584.7|7582.7|7582.5|7580.5|106
1703697300000|2023-12-27 17:15:00|7583.5|7581.5|7583.7|7581.7|7584.5|7582.5|7582.7|7580.7|58
1703697600000|2023-12-27 17:20:00|7584|7582|7584.5|7582.5|7585.2|7583.2|7583|7581|84
1703697900000|2023-12-27 17:25:00|7584.2|7582.2|7584|7582|7584.5|7582.5|7584|7582|58
1703698200000|2023-12-27 17:30:00|7584.2|7582.2|7584.7|7582.7|7585|7583|7584|7582|27
1703698500000|2023-12-27 17:35:00|7584.5|7582.5|7582.7|7580.7|7584.7|7582.7|7582|7580|60
1703698800000|2023-12-27 17:40:00|7583|7581|7579.5|7577.5|7583|7581|7578|7576|60
1703699100000|2023-12-27 17:45:00|7579.2|7577.2|7580.5|7578.5|7580.7|7578.7|7579.2|7577.2|12
1703699400000|2023-12-27 17:50:00|7580|7578|7580.2|7578.2|7581|7579|7580|7578|18
1703699700000|2023-12-27 17:55:00|7580.5|7578.5|7582.2|7580.2|7583|7581|7580.2|7578.2|14
1703700000000|2023-12-27 18:00:00|7582.5|7580.5|7585.7|7583.7|7586.2|7584.2|7582.5|7580.5|46
1703700300000|2023-12-27 18:05:00|7586|7584|7589.5|7587.5|7590.2|7588.2|7585.2|7583.2|224
1703700600000|2023-12-27 18:10:00|7589.2|7587.2|7589|7587|7593|7591|7588.2|7586.2|264
1703700900000|2023-12-27 18:15:00|7589.2|7587.2|7589.2|7587.2|7590.5|7588.5|7587.7|7585.7|69
1703701200000|2023-12-27 18:20:00|7589.5|7587.5|7589|7587|7590.2|7588.2|7588.5|7586.5|22
1703701500000|2023-12-27 18:25:00|7588.7|7586.7|7590|7588|7590.7|7588.7|7588.5|7586.5|86
1703701800000|2023-12-27 18:30:00|7590.2|7588.2|7589.5|7587.5|7591.2|7589.2|7588|7586|66
1703702100000|2023-12-27 18:35:00|7589.7|7587.7|7590.2|7588.2|7591|7589|7589|7587|25
1703702400000|2023-12-27 18:40:00|7590.5|7588.5|7592.2|7590.2|7592.5|7590.5|7590.5|7588.5|42
1703702700000|2023-12-27 18:45:00|7592|7590|7590.7|7588.7|7592|7590|7590.2|7588.2|7
1703703000000|2023-12-27 18:50:00|7590.5|7588.5|7589.5|7587.5|7591.5|7589.5|7589.5|7587.5|67
1703703300000|2023-12-27 18:55:00|7589.7|7587.7|7585|7583|7590.2|7588.2|7585|7583|30
1703703600000|2023-12-27 19:00:00|7584.7|7582.7|7575.7|7573.7|7584.7|7582.7|7574.2|7572.2|186
1703703900000|2023-12-27 19:05:00|7575.5|7573.5|7580.7|7578.7|7582.2|7580.2|7574.7|7572.7|76
1703704200000|2023-12-27 19:10:00|7581|7579|7579.2|7577.2|7581.5|7579.5|7577.7|7575.7|71
1703704500000|2023-12-27 19:15:00|7579.5|7577.5|7581.7|7579.7|7582.2|7580.2|7578.2|7576.2|22
1703704800000|2023-12-27 19:20:00|7582|7580|7583.7|7581.7|7583.7|7581.7|7581.7|7579.7|53
1703705100000|2023-12-27 19:25:00|7584|7582|7584.7|7582.7|7586.7|7584.7|7581.7|7579.7|52
1703705400000|2023-12-27 19:30:00|7584.5|7582.5|7581.7|7579.7|7584.7|7582.7|7580.5|7578.5|57
1703705700000|2023-12-27 19:35:00|7582|7580|7580.7|7578.7|7582.2|7580.2|7580.7|7578.7|10
1703706000000|2023-12-27 19:40:00|7580.5|7578.5|7578.7|7576.7|7580.5|7578.5|7577|7575|54
1703706300000|2023-12-27 19:45:00|7578.5|7576.5|7579.7|7577.7|7579.7|7577.7|7578.2|7576.2|6
1703706600000|2023-12-27 19:50:00|7579.5|7577.5|7577.7|7575.7|7580|7578|7577.5|7575.5|3
1703706900000|2023-12-27 19:55:00|7577.5|7575.5|7579.2|7577.2|7579.7|7577.7|7577.2|7575.2|3
1703707200000|2023-12-27 20:00:00|7579.5|7577.5|7582|7580|7582.2|7580.2|7578.5|7576.5|10
1703707500000|2023-12-27 20:05:00|7582.2|7580.2|7582|7580|7582.7|7580.7|7579.2|7577.2|8
1703707800000|2023-12-27 20:10:00|7581.7|7579.7|7582.2|7580.2|7583.7|7581.7|7580.7|7578.7|11
1703708100000|2023-12-27 20:15:00|7582|7580|7584.2|7582.2|7585|7583|7581.7|7579.7|23
1703708400000|2023-12-27 20:20:00|7584|7582|7582.2|7580.2|7584.5|7582.5|7582.2|7580.2|30
1703708700000|2023-12-27 20:25:00|7582|7580|7581.2|7579.2|7582|7580|7580|7578|16
1703709000000|2023-12-27 20:30:00|7581|7579|7582.7|7580.7|7583|7581|7579.7|7577.7|15
1703709300000|2023-12-27 20:35:00|7583|7581|7583|7581|7584.7|7582.7|7583|7581|13
1703709600000|2023-12-27 20:40:00|7583.2|7581.2|7578.2|7576.2|7583.5|7581.5|7578.2|7576.2|21
1703709900000|2023-12-27 20:45:00|7578|7576|7577.2|7575.2|7578.5|7576.5|7576.5|7574.5|25
1703710200000|2023-12-27 20:50:00|7577|7575|7578|7576|7578.5|7576.5|7575|7573|194
1703710500000|2023-12-27 20:55:00|7578.2|7576.2|7585.5|7583.5|7586.7|7584.7|7578.2|7576.2|143
1703710800000|2023-12-27 21:00:00|7586.2|7582.2|7589.8|7585.8|7590.1|7586.1|7583.9|7579.9|0
1703711100000|2023-12-27 21:05:00|7590.1|7586.1|7588.1|7584.1|7590.4|7586.4|7587.3|7583.3|0
1703711400000|2023-12-27 21:10:00|7588.4|7584.4|7588.2|7584.2|7589.2|7585.2|7587.8|7583.8|0
1703711700000|2023-12-27 21:15:00|7587.9|7583.9|7586.7|7582.7|7588.5|7584.5|7586.2|7582.2|0
1703712000000|2023-12-27 21:20:00|7587|7583|7586.7|7582.7|7587.9|7583.9|7586.2|7582.2|0
1703712300000|2023-12-27 21:25:00|7586.2|7582.2|7586.7|7582.7|7587.3|7583.3|7586.2|7582.2|0
1703712600000|2023-12-27 21:30:00|7587|7583|7587.3|7583.3|7587.3|7583.3|7586.7|7582.7|0
1703712900000|2023-12-27 21:35:00|7587.4|7583.4|7587.8|7583.8|7588.2|7584.2|7587.3|7583.3|0
1703713200000|2023-12-27 21:40:00|7588.2|7584.2|7587.8|7583.8|7588.2|7584.2|7587.8|7583.8|0
1703713500000|2023-12-27 21:45:00|7588|7584|7587.3|7583.3|7588.1|7584.1|7587.3|7583.3|0
1703713800000|2023-12-27 21:50:00|7587.8|7583.8|7587.6|7583.6|7588.1|7584.1|7587.3|7583.3|0
1703714100000|2023-12-27 21:55:00|7587.8|7583.8|7588.1|7584.1|7588.3|7584.3|7587.6|7583.6|0
1703714400000|2023-12-27 22:00:00|7588|7584|7587.5|7583.5|7588|7584|7587.5|7583.5|0
1703714700000|2023-12-27 22:05:00|7587.6|7583.6|7587.8|7583.8|7588.4|7584.4|7587.1|7583.1|0
1703715000000|2023-12-27 22:10:00|7588|7584|7587.8|7583.8|7588|7584|7587.8|7583.8|0
1703715600000|2023-12-27 22:20:00|7588|7584|7588|7584|7588|7584|7587.9|7583.9|0
1703715900000|2023-12-27 22:25:00|7587.9|7583.9|7587.8|7583.8|7587.9|7583.9|7587.8|7583.8|0
1703716500000|2023-12-27 22:35:00|7587.6|7583.6|7587.6|7583.6|7587.8|7583.8|7587.6|7583.6|0
1703716800000|2023-12-27 22:40:00|7587.8|7583.8|7587.6|7583.6|7587.8|7583.8|7587.6|7583.6|0
1703717100000|2023-12-27 22:45:00|7587.8|7583.8|7587.6|7583.6|7587.8|7583.8|7587.6|7583.6|0
1703717400000|2023-12-27 22:50:00|7587.8|7583.8|7587.8|7583.8|7587.8|7583.8|7587.8|7583.8|0
1703717700000|2023-12-27 22:55:00|7588|7584|7587.5|7583.5|7588|7584|7587.3|7583.3|0
1703718000000|2023-12-27 23:00:00|7587.4|7583.4|7587.6|7583.6|7587.8|7583.8|7584.6|7580.6|0
1703718300000|2023-12-27 23:05:00|7587.8|7583.8|7586.6|7582.6|7587.8|7583.8|7586|7582|0
1703718600000|2023-12-27 23:10:00|7586.8|7582.8|7587.4|7583.4|7587.6|7583.6|7586.6|7582.6|0
1703718900000|2023-12-27 23:15:00|7587.1|7583.1|7588.1|7584.1|7588.1|7584.1|7586.9|7582.9|0
1703719200000|2023-12-27 23:20:00|7588.4|7584.4|7587.8|7583.8|7588.6|7584.6|7587.8|7583.8|0
1703719500000|2023-12-27 23:25:00|7587.6|7583.6|7586.6|7582.6|7587.6|7583.6|7586.3|7582.3|0
1703719800000|2023-12-27 23:30:00|7586.5|7582.5|7585.7|7581.7|7586.6|7582.6|7585.4|7581.4|0
1703720100000|2023-12-27 23:35:00|7585.4|7581.4|7585.7|7581.7|7585.7|7581.7|7585.4|7581.4|0
1703720400000|2023-12-27 23:40:00|7586.2|7582.2|7586.6|7582.6|7586.9|7582.9|7586.2|7582.2|0
1703720700000|2023-12-27 23:45:00|7586.5|7582.5|7586.9|7582.9|7586.9|7582.9|7586.2|7582.2|0
1703721000000|2023-12-27 23:50:00|7587.4|7583.4|7587.6|7583.6|7587.6|7583.6|7586.6|7582.6|0
1703721300000|2023-12-27 23:55:00|7587.3|7583.3|7587.1|7583.1|7587.6|7583.6|7587|7583|0
1703721600000|2023-12-28 00:00:00|7587.3|7583.3|7589.1|7585.1|7589.6|7585.6|7587.2|7583.2|0
1703721900000|2023-12-28 00:05:00|7589.3|7585.3|7589.1|7585.1|7589.9|7585.9|7588.8|7584.8|0
1703722200000|2023-12-28 00:10:00|7589|7585|7589.6|7585.6|7590|7586|7588.8|7584.8|0
1703722500000|2023-12-28 00:15:00|7589.1|7585.1|7587.9|7584.9|7589.6|7585.6|7586.3|7583.3|0
1703722800000|2023-12-28 00:20:00|7586.3|7583.3|7587.9|7584.9|7587.9|7584.9|7586.3|7583.3|0
1703723100000|2023-12-28 00:25:00|7588.8|7585.8|7589.6|7586.6|7589.6|7586.6|7588.8|7585.8|0
1703723400000|2023-12-28 00:30:00|7589.5|7586.5|7591.2|7588.2|7591.2|7588.2|7589.5|7586.5|0
1703723700000|2023-12-28 00:35:00|7591.1|7588.1|7592.7|7589.7|7592.7|7589.7|7591.1|7588.1|0
1703724000000|2023-12-28 00:40:00|7592.8|7589.8|7594.2|7591.2|7594.4|7591.4|7592.7|7589.7|0
1703724300000|2023-12-28 00:45:00|7594.3|7591.3|7595.2|7592.2|7596.4|7593.4|7594.3|7591.3|0
1703724600000|2023-12-28 00:50:00|7594.4|7591.4|7596|7593|7596|7593|7594.4|7591.4|0
1703725200000|2023-12-28 01:00:00|7597.6|7594.6|7599.2|7596.2|7599.3|7596.3|7597.6|7594.6|0
1703725500000|2023-12-28 01:05:00|7600.8|7597.8|7600.8|7597.8|7600.9|7597.9|7599.2|7596.2|0
1703725800000|2023-12-28 01:10:00|7600.7|7597.7|7598.8|7595.8|7600.7|7597.7|7598.8|7595.8|0
1703726100000|2023-12-28 01:15:00|7598.9|7595.9|7598.9|7595.9|7598.9|7595.9|7598.8|7595.8|0
1703726700000|2023-12-28 01:25:00|7598.8|7595.8|7598.8|7595.8|7598.8|7595.8|7598.8|7595.8|0
1703727000000|2023-12-28 01:30:00|7600.5|7597.5|7600.5|7597.5|7600.5|7597.5|7598.8|7595.8|0
1703727300000|2023-12-28 01:35:00|7600.4|7597.4|7598.9|7595.9|7600.5|7597.5|7598.9|7595.9|0
1703727600000|2023-12-28 01:40:00|7600.5|7597.5|7600.6|7597.6|7600.6|7597.6|7600.5|7597.5|0
1703727900000|2023-12-28 01:45:00|7600.5|7597.5|7600.5|7597.5|7600.6|7597.6|7600.5|7597.5|0
1703728200000|2023-12-28 01:50:00|7600.6|7597.6|7600.5|7597.5|7600.6|7597.6|7600.5|7597.5|0
1703728500000|2023-12-28 01:55:00|7600.6|7597.6|7601.9|7598.9|7602|7599|7600.3|7597.3|0
1703728800000|2023-12-28 02:00:00|7602|7599|7601.9|7598.9|7602|7599|7601.9|7598.9|0
1703729100000|2023-12-28 02:05:00|7602|7599|7602|7599|7602|7599|7602|7599|0
1703729400000|2023-12-28 02:10:00|7601.9|7598.9|7601.8|7598.8|7601.9|7598.9|7601.8|7598.8|0
1703729700000|2023-12-28 02:15:00|7603.4|7600.4|7601.3|7598.3|7603.4|7600.4|7601.3|7598.3|0
1703730300000|2023-12-28 02:25:00|7599.4|7596.4|7599.4|7596.4|7599.4|7596.4|7599.4|7596.4|0
1703730600000|2023-12-28 02:30:00|7601|7598|7601|7598|7601|7598|7601|7598|0
1703730900000|2023-12-28 02:35:00|7599.4|7596.4|7599.4|7596.4|7599.4|7596.4|7599.4|7596.4|0
1703731200000|2023-12-28 02:40:00|7600.2|7597.2|7598.1|7595.1|7601|7598|7598.1|7595.1|0
1703731500000|2023-12-28 02:45:00|7596.4|7593.4|7596.4|7593.4|7598.1|7595.1|7594.8|7591.8|0
1703731800000|2023-12-28 02:50:00|7596.5|7593.5|7598.1|7595.1|7598.1|7595.1|7596.5|7593.5|0
1703732100000|2023-12-28 02:55:00|7599.7|7596.7|7598.1|7595.1|7599.7|7596.7|7598.1|7595.1|0
1703732400000|2023-12-28 03:00:00|7599.7|7596.7|7598.1|7595.1|7599.7|7596.7|7598.1|7595.1|0
1703732700000|2023-12-28 03:05:00|7598.2|7595.2|7598.2|7595.2|7599.9|7596.9|7598.2|7595.2|0
1703733600000|2023-12-28 03:20:00|7598.1|7595.1|7596.5|7593.5|7598.2|7595.2|7596.5|7593.5|0
1703733900000|2023-12-28 03:25:00|7598.2|7595.2|7596.5|7593.5|7598.2|7595.2|7596.5|7593.5|0
1703734200000|2023-12-28 03:30:00|7596.6|7593.6|7596.5|7593.5|7598.2|7595.2|7596.5|7593.5|0
1703734500000|2023-12-28 03:35:00|7596.6|7593.6|7596.6|7593.6|7598.2|7595.2|7596.5|7593.5|0
1703734800000|2023-12-28 03:40:00|7596.5|7593.5|7596.6|7593.6|7598.2|7595.2|7596.5|7593.5|0
1703735100000|2023-12-28 03:45:00|7596.5|7593.5|7596.6|7593.6|7596.6|7593.6|7596.5|7593.5|0
1703735400000|2023-12-28 03:50:00|7598.2|7595.2|7599.7|7596.7|7599.8|7596.8|7598.2|7595.2|0
1703736300000|2023-12-28 04:05:00|7599.8|7596.8|7599.8|7596.8|7599.8|7596.8|7599.7|7596.7|0
1703736900000|2023-12-28 04:15:00|7601.4|7598.4|7601.4|7598.4|7601.4|7598.4|7601.4|7598.4|0
1703737500000|2023-12-28 04:25:00|7599.8|7596.8|7599.8|7596.8|7599.8|7596.8|7599.8|7596.8|0
1703737800000|2023-12-28 04:30:00|7601.4|7598.4|7599.8|7596.8|7601.4|7598.4|7599.8|7596.8|0
1703738100000|2023-12-28 04:35:00|7599.7|7596.7|7599.7|7596.7|7599.8|7596.8|7599.7|7596.7|0
1703739600000|2023-12-28 05:00:00|7601.3|7598.3|7601.4|7598.4|7601.4|7598.4|7601.3|7598.3|0
1703739900000|2023-12-28 05:05:00|7601.3|7598.3|7603|7600|7603|7600|7601.3|7598.3|0
1703740200000|2023-12-28 05:10:00|7601.4|7598.4|7604.2|7601.2|7604.6|7601.6|7601.4|7598.4|0
1703740500000|2023-12-28 05:15:00|7604.1|7601.1|7602.5|7599.5|7604.1|7601.1|7602.5|7599.5|0
1703741400000|2023-12-28 05:30:00|7600.9|7597.9|7602.4|7599.4|7602.5|7599.5|7600.9|7597.9|0
1703741700000|2023-12-28 05:35:00|7601.6|7598.6|7602.4|7599.4|7602.4|7599.4|7600.8|7597.8|0
1703742000000|2023-12-28 05:40:00|7602.3|7599.3|7602.3|7599.3|7602.3|7599.3|7602.3|7599.3|0
1703742300000|2023-12-28 05:45:00|7600.7|7597.7|7600.5|7597.5|7600.7|7597.7|7600.5|7597.5|0
1703742600000|2023-12-28 05:50:00|7601.3|7598.3|7602.1|7599.1|7602.1|7599.1|7600.5|7597.5|0
1703743200000|2023-12-28 06:00:00|7602.9|7599.9|7603.7|7600.7|7603.7|7600.7|7602.1|7599.1|0
1703743500000|2023-12-28 06:05:00|7602.1|7599.1|7600.4|7597.4|7603.7|7600.7|7598.9|7595.9|0
1703743800000|2023-12-28 06:10:00|7599.6|7596.6|7600.4|7597.4|7600.4|7597.4|7599.6|7596.6|0
1703744100000|2023-12-28 06:15:00|7602|7599|7600.3|7597.3|7602|7599|7600.3|7597.3|0
1703744400000|2023-12-28 06:20:00|7600.4|7597.4|7601.2|7598.2|7602|7599|7600.4|7597.4|0
1703744700000|2023-12-28 06:25:00|7601.1|7598.1|7600.3|7597.3|7601.1|7598.1|7600.3|7597.3|0
1703745000000|2023-12-28 06:30:00|7599.5|7596.5|7599.5|7596.5|7600.3|7597.3|7598.7|7595.7|0
1703745300000|2023-12-28 06:35:00|7600.3|7597.3|7600.3|7597.3|7600.3|7597.3|7598.7|7595.7|0
1703745600000|2023-12-28 06:40:00|7598.7|7595.7|7598.7|7595.7|7598.7|7595.7|7598.7|7595.7|0
1703745900000|2023-12-28 06:45:00|7599.5|7596.5|7598.7|7595.7|7599.5|7596.5|7598.7|7595.7|0
1703746200000|2023-12-28 06:50:00|7599.5|7596.5|7598.8|7595.8|7600.3|7597.3|7598.7|7595.7|0
1703746800000|2023-12-28 07:00:00|7600.4|7597.4|7599.2|7597.2|7602.2|7600.2|7596|7594|268
1703747100000|2023-12-28 07:05:00|7599.5|7597.5|7599|7597|7600.5|7598.5|7598|7596|114
1703747400000|2023-12-28 07:10:00|7599.2|7597.2|7597|7595|7600.5|7598.5|7597|7595|74
1703747700000|2023-12-28 07:15:00|7596.7|7594.7|7593.7|7591.7|7598.2|7596.2|7592.5|7590.5|120
1703748000000|2023-12-28 07:20:00|7594|7592|7594|7592|7596.7|7594.7|7593.2|7591.2|127
1703748300000|2023-12-28 07:25:00|7593.7|7591.7|7592.7|7590.7|7595.5|7593.5|7592.2|7590.2|55
1703748600000|2023-12-28 07:30:00|7593|7591|7593|7591|7593.5|7591.5|7592.2|7590.2|36
1703748900000|2023-12-28 07:35:00|7592.7|7590.7|7591.2|7589.2|7592.7|7590.7|7590|7588|37
1703749200000|2023-12-28 07:40:00|7591.5|7589.5|7592.2|7590.2|7594|7592|7591.5|7589.5|42
1703749500000|2023-12-28 07:45:00|7592.5|7590.5|7592|7590|7592.5|7590.5|7591.2|7589.2|20
1703749800000|2023-12-28 07:50:00|7592.2|7590.2|7592.7|7590.7|7593.5|7591.5|7592.2|7590.2|17
1703750100000|2023-12-28 07:55:00|7593|7591|7587.5|7585.5|7594.5|7592.5|7587.5|7585.5|176
1703750400000|2023-12-28 08:00:00|7587|7586|7587.5|7586.5|7592.7|7591.7|7583|7582|1171
1703750700000|2023-12-28 08:05:00|7587.7|7586.7|7581.7|7580.7|7588.2|7587.2|7581.2|7580.2|382
1703751000000|2023-12-28 08:10:00|7582|7581|7585.7|7584.7|7589|7588|7581.7|7580.7|257
1703751300000|2023-12-28 08:15:00|7585.5|7584.5|7584.7|7583.7|7589.5|7588.5|7582.7|7581.7|305
1703751600000|2023-12-28 08:20:00|7584.5|7583.5|7579.5|7578.5|7584.7|7583.7|7578|7577|233
1703751900000|2023-12-28 08:25:00|7579.2|7578.2|7582|7581|7583.5|7582.5|7577.5|7576.5|278
1703752200000|2023-12-28 08:30:00|7582.5|7581.5|7579.5|7578.5|7583.5|7582.5|7576.7|7575.7|244
1703752500000|2023-12-28 08:35:00|7579.2|7578.2|7580|7579|7583.5|7582.5|7579.2|7578.2|147
1703752800000|2023-12-28 08:40:00|7579.7|7578.7|7578.6|7577.6|7580.7|7579.7|7575|7574|244
1703753100000|2023-12-28 08:45:00|7578.4|7577.4|7572.6|7571.6|7578.9|7577.9|7572.6|7571.6|166
1703753400000|2023-12-28 08:50:00|7572.4|7571.4|7571.6|7570.6|7573.4|7572.4|7569.4|7568.4|366
1703753700000|2023-12-28 08:55:00|7571.9|7570.9|7563.1|7562.1|7572.1|7571.1|7561.9|7560.9|372
1703754000000|2023-12-28 09:00:00|7563.4|7562.4|7559.6|7558.6|7564.1|7563.1|7559.1|7558.1|325
1703754300000|2023-12-28 09:05:00|7559.9|7558.9|7564.6|7563.6|7567.4|7566.4|7558.9|7557.9|508
1703754600000|2023-12-28 09:10:00|7564.4|7563.4|7560.6|7559.6|7565.9|7564.9|7560.4|7559.4|188
1703754900000|2023-12-28 09:15:00|7560.9|7559.9|7563.1|7562.1|7563.6|7562.6|7560.4|7559.4|175
1703755200000|2023-12-28 09:20:00|7562.9|7561.9|7559.4|7558.4|7564.6|7563.6|7557.9|7556.9|194
1703755500000|2023-12-28 09:25:00|7559.6|7558.6|7565.4|7564.4|7565.6|7564.6|7559.4|7558.4|135
1703755800000|2023-12-28 09:30:00|7565.1|7564.1|7564.6|7563.6|7566.4|7565.4|7561.1|7560.1|159
1703756100000|2023-12-28 09:35:00|7564.4|7563.4|7566.1|7565.1|7566.6|7565.6|7561.9|7560.9|181
1703756400000|2023-12-28 09:40:00|7565.9|7564.9|7563.1|7562.1|7566.1|7565.1|7560.1|7559.1|144
1703756700000|2023-12-28 09:45:00|7563.4|7562.4|7562.6|7561.6|7564.9|7563.9|7561.4|7560.4|135
1703757000000|2023-12-28 09:50:00|7562.4|7561.4|7559.9|7558.9|7565.4|7564.4|7559.6|7558.6|156
1703757300000|2023-12-28 09:55:00|7560.9|7559.9|7560.6|7559.6|7564.9|7563.9|7559.4|7558.4|147
1703757600000|2023-12-28 10:00:00|7560.4|7559.4|7566.1|7565.1|7566.4|7565.4|7560.4|7559.4|129
1703757900000|2023-12-28 10:05:00|7565.9|7564.9|7568.1|7567.1|7569.4|7568.4|7563.4|7562.4|208
1703758200000|2023-12-28 10:10:00|7567.9|7566.9|7564.6|7563.6|7567.9|7566.9|7563.4|7562.4|173
1703758500000|2023-12-28 10:15:00|7564.4|7563.4|7564.6|7563.6|7565.4|7564.4|7561.6|7560.6|116
1703758800000|2023-12-28 10:20:00|7564.4|7563.4|7563.6|7562.6|7564.6|7563.6|7561.6|7560.6|145
1703759100000|2023-12-28 10:25:00|7563.4|7562.4|7562.1|7561.1|7565.9|7564.9|7558.9|7557.9|142
1703759400000|2023-12-28 10:30:00|7562.4|7561.4|7562.1|7561.1|7565.1|7564.1|7562.1|7561.1|166
1703759700000|2023-12-28 10:35:00|7562.4|7561.4|7556.6|7555.6|7562.4|7561.4|7556.1|7555.1|161
1703760000000|2023-12-28 10:40:00|7556.4|7555.4|7555.9|7554.9|7558.9|7557.9|7554.9|7553.9|239
1703760300000|2023-12-28 10:45:00|7555.6|7554.6|7557.4|7556.4|7559.6|7558.6|7554.9|7553.9|926
1703760600000|2023-12-28 10:50:00|7557.1|7556.1|7553.4|7552.4|7557.6|7556.6|7553.4|7552.4|142
1703760900000|2023-12-28 10:55:00|7552.9|7551.9|7552.1|7551.1|7553.4|7552.4|7549.4|7548.4|272
1703761200000|2023-12-28 11:00:00|7552.4|7551.4|7553.9|7552.9|7554.1|7553.1|7551.4|7550.4|235
1703761500000|2023-12-28 11:05:00|7554.1|7553.1|7552.9|7551.9|7557.6|7556.6|7552.9|7551.9|216
1703761800000|2023-12-28 11:10:00|7552.6|7551.6|7546.6|7545.6|7552.6|7551.6|7546.6|7545.6|232
1703762100000|2023-12-28 11:15:00|7546.4|7545.4|7541.9|7540.9|7546.9|7545.9|7540.9|7539.9|383
1703762400000|2023-12-28 11:20:00|7542.4|7541.4|7539.4|7538.4|7542.9|7541.9|7538.1|7537.1|302
1703762700000|2023-12-28 11:25:00|7539.6|7538.6|7536.4|7535.4|7540.6|7539.6|7536.4|7535.4|239
1703763000000|2023-12-28 11:30:00|7536.6|7535.6|7536.9|7535.9|7538.9|7537.9|7536.1|7535.1|131
1703763300000|2023-12-28 11:35:00|7537.4|7536.4|7539.9|7538.9|7540.1|7539.1|7534.6|7533.6|256
1703763600000|2023-12-28 11:40:00|7539.6|7538.6|7538.4|7537.4|7541.9|7540.9|7535.9|7534.9|268
1703763900000|2023-12-28 11:45:00|7538.6|7537.6|7539.6|7538.6|7541.9|7540.9|7538.6|7537.6|143
1703764200000|2023-12-28 11:50:00|7539.9|7538.9|7542.1|7541.1|7542.9|7541.9|7538.9|7537.9|71
1703764500000|2023-12-28 11:55:00|7542.4|7541.4|7543.1|7542.1|7545.1|7544.1|7541.1|7540.1|106
1703764800000|2023-12-28 12:00:00|7543.6|7542.6|7543.6|7542.6|7546.9|7545.9|7543.4|7542.4|151
1703765100000|2023-12-28 12:05:00|7543.9|7542.9|7543.4|7542.4|7545.4|7544.4|7542.6|7541.6|1081
1703765400000|2023-12-28 12:10:00|7543.1|7542.1|7539.4|7538.4|7543.4|7542.4|7538.9|7537.9|96
1703765700000|2023-12-28 12:15:00|7539.1|7538.1|7544.1|7543.1|7544.4|7543.4|7538.6|7537.6|97
1703766000000|2023-12-28 12:20:00|7544.4|7543.4|7540.1|7539.1|7544.4|7543.4|7539.6|7538.6|71
1703766300000|2023-12-28 12:25:00|7540.4|7539.4|7542.4|7541.4|7542.4|7541.4|7539.6|7538.6|45
1703766600000|2023-12-28 12:30:00|7541.6|7540.6|7542.4|7541.4|7542.6|7541.6|7539.9|7538.9|76
1703766900000|2023-12-28 12:35:00|7542.1|7541.1|7537.1|7536.1|7542.1|7541.1|7536.4|7535.4|115
1703767200000|2023-12-28 12:40:00|7536.9|7535.9|7537.1|7536.1|7538.1|7537.1|7535.9|7534.9|333
1703767500000|2023-12-28 12:45:00|7536.9|7535.9|7533.4|7532.4|7537.4|7536.4|7531.4|7530.4|134
1703767800000|2023-12-28 12:50:00|7533.1|7532.1|7533.4|7532.4|7537.6|7536.6|7532.6|7531.6|199
1703768100000|2023-12-28 12:55:00|7533.1|7532.1|7537.4|7536.4|7537.9|7536.9|7532.9|7531.9|143
1703768400000|2023-12-28 13:00:00|7537.1|7536.1|7537.6|7536.6|7540.4|7539.4|7537.1|7536.1|192
1703768700000|2023-12-28 13:05:00|7537.4|7536.4|7534.1|7533.1|7537.9|7536.9|7533.1|7532.1|75
1703769000000|2023-12-28 13:10:00|7533.9|7532.9|7535.9|7534.9|7535.9|7534.9|7532.9|7531.9|148
1703769300000|2023-12-28 13:15:00|7535.6|7534.6|7537.4|7536.4|7538.6|7537.6|7534.6|7533.6|144
1703769600000|2023-12-28 13:20:00|7537.9|7536.9|7536.4|7535.4|7538.9|7537.9|7536.1|7535.1|126
1703769900000|2023-12-28 13:25:00|7536.6|7535.6|7541.1|7540.1|7541.4|7540.4|7536.6|7535.6|124
1703770200000|2023-12-28 13:30:00|7541.4|7540.4|7538.9|7537.9|7542.1|7541.1|7535.9|7534.9|208
1703770500000|2023-12-28 13:35:00|7538.6|7537.6|7536.9|7535.9|7540.9|7539.9|7536.6|7535.6|175
1703770800000|2023-12-28 13:40:00|7536.6|7535.6|7543.9|7542.9|7544.9|7543.9|7536.4|7535.4|197
1703771100000|2023-12-28 13:45:00|7544.1|7543.1|7543.4|7542.4|7544.1|7543.1|7539.4|7538.4|139
1703771400000|2023-12-28 13:50:00|7543.6|7542.6|7545.6|7544.6|7545.6|7544.6|7540.9|7539.9|163
1703771700000|2023-12-28 13:55:00|7545.4|7544.4|7544.1|7543.1|7548.6|7547.6|7543.4|7542.4|182
1703772000000|2023-12-28 14:00:00|7544.4|7543.4|7545.1|7544.1|7547.4|7546.4|7544.4|7543.4|188
1703772300000|2023-12-28 14:05:00|7544.9|7543.9|7547.4|7546.4|7548.4|7547.4|7544.4|7543.4|151
1703772600000|2023-12-28 14:10:00|7547.6|7546.6|7545.4|7544.4|7548.6|7547.6|7544.9|7543.9|117
1703772900000|2023-12-28 14:15:00|7545.6|7544.6|7547.4|7546.4|7547.9|7546.9|7544.6|7543.6|244
1703773200000|2023-12-28 14:20:00|7547.1|7546.1|7547.1|7546.1|7549.4|7548.4|7546.6|7545.6|110
1703773500000|2023-12-28 14:25:00|7547.4|7546.4|7543.4|7542.4|7547.6|7546.6|7539.4|7538.4|381
1703773800000|2023-12-28 14:30:00|7543.6|7542.6|7540.4|7539.4|7545.4|7544.4|7539.4|7538.4|564
1703774100000|2023-12-28 14:35:00|7540.6|7539.6|7540.4|7539.4|7542.1|7541.1|7537.6|7536.6|374
1703774400000|2023-12-28 14:40:00|7540.6|7539.6|7537.9|7536.9|7543.6|7542.6|7537.4|7536.4|256
1703774700000|2023-12-28 14:45:00|7537.6|7536.6|7541.9|7540.9|7542.9|7541.9|7537.6|7536.6|147
1703775000000|2023-12-28 14:50:00|7541.6|7540.6|7541.9|7540.9|7544.4|7543.4|7538.1|7537.1|347
1703775300000|2023-12-28 14:55:00|7541.6|7540.6|7545.1|7544.1|7545.9|7544.9|7541.6|7540.6|261
1703775600000|2023-12-28 15:00:00|7545.4|7544.4|7539.1|7538.1|7545.9|7544.9|7538.4|7537.4|238
1703775900000|2023-12-28 15:05:00|7538.9|7537.9|7543.1|7542.1|7544.9|7543.9|7538.6|7537.6|237
1703776200000|2023-12-28 15:10:00|7542.6|7541.6|7543.4|7542.4|7545.4|7544.4|7542.1|7541.1|138
1703776500000|2023-12-28 15:15:00|7543.6|7542.6|7545.1|7544.1|7546.4|7545.4|7543.1|7542.1|191
1703776800000|2023-12-28 15:20:00|7545.4|7544.4|7542.1|7541.1|7548.4|7547.4|7542.1|7541.1|326
1703777100000|2023-12-28 15:25:00|7541.9|7540.9|7540.4|7539.4|7542.9|7541.9|7539.9|7538.9|250
1703777400000|2023-12-28 15:30:00|7540.6|7539.6|7541.9|7540.9|7542.9|7541.9|7539.9|7538.9|202
1703777700000|2023-12-28 15:35:00|7541.6|7540.6|7540.4|7539.4|7541.9|7540.9|7538.9|7537.9|124
1703778000000|2023-12-28 15:40:00|7540.6|7539.6|7539.9|7538.9|7541.4|7540.4|7538.4|7537.4|219
1703778300000|2023-12-28 15:45:00|7539.6|7538.6|7541.4|7540.4|7542.9|7541.9|7537.1|7536.1|286
1703778600000|2023-12-28 15:50:00|7541.6|7540.6|7539.9|7538.9|7542.9|7541.9|7539.4|7538.4|477
1703778900000|2023-12-28 15:55:00|7540.1|7539.1|7537.4|7536.4|7540.4|7539.4|7535.9|7534.9|357
1703779200000|2023-12-28 16:00:00|7537.9|7536.9|7536.9|7535.9|7540.1|7539.1|7535.6|7534.6|337
1703779500000|2023-12-28 16:05:00|7536.6|7535.6|7537.6|7536.6|7537.9|7536.9|7535.9|7534.9|489
1703779800000|2023-12-28 16:10:00|7537.9|7536.9|7534.1|7533.1|7537.9|7536.9|7532.4|7531.4|439
1703780100000|2023-12-28 16:15:00|7533.9|7532.9|7533.9|7532.9|7536.4|7535.4|7531.4|7530.4|655
1703780400000|2023-12-28 16:20:00|7533.6|7532.6|7534.9|7533.9|7535.9|7534.9|7533.4|7532.4|407
1703780700000|2023-12-28 16:25:00|7534.6|7533.6|7535.9|7534.9|7536.9|7535.9|7531.4|7530.4|809
1703781000000|2023-12-28 16:30:00|7536.9|7534.6|7535.1|7533.1|7537.9|7535.9|7534.9|7532.9|1125
1703781300000|2023-12-28 16:35:00|7535.4|7533.4|7533.4|7531.4|7535.4|7533.4|7531.9|7529.9|843
1703781600000|2023-12-28 16:40:00|7533.6|7531.6|7533.4|7531.4|7534.4|7532.4|7532.9|7530.9|225
1703781900000|2023-12-28 16:45:00|7533.9|7531.9|7534.1|7532.1|7534.4|7532.4|7532.6|7530.6|147
1703782200000|2023-12-28 16:50:00|7534.4|7532.4|7536.4|7534.4|7536.4|7534.4|7534.4|7532.4|148
1703782500000|2023-12-28 16:55:00|7536.6|7534.6|7537.4|7535.4|7537.4|7535.4|7536.1|7534.1|111
1703782800000|2023-12-28 17:00:00|7537.1|7535.1|7541.4|7539.4|7541.4|7539.4|7536.9|7534.9|77
1703783100000|2023-12-28 17:05:00|7541.1|7539.1|7542.6|7540.6|7545.6|7543.6|7541.1|7539.1|128
1703783400000|2023-12-28 17:10:00|7542.4|7540.4|7540.6|7538.6|7542.9|7540.9|7539.1|7537.1|51
1703783700000|2023-12-28 17:15:00|7540.9|7538.9|7542.4|7540.4|7543.9|7541.9|7540.9|7538.9|58
1703784000000|2023-12-28 17:20:00|7542.6|7540.6|7541.9|7539.9|7543.1|7541.1|7541.1|7539.1|26
1703784300000|2023-12-28 17:25:00|7541.6|7539.6|7541.4|7539.4|7541.9|7539.9|7540.6|7538.6|30
1703784600000|2023-12-28 17:30:00|7541.1|7539.1|7542.9|7540.9|7543.4|7541.4|7540.6|7538.6|80
1703784900000|2023-12-28 17:35:00|7543.1|7541.1|7544.4|7542.4|7544.4|7542.4|7542.6|7540.6|29
1703785200000|2023-12-28 17:40:00|7544.6|7542.6|7543.9|7541.9|7544.9|7542.9|7543.9|7541.9|34
1703785500000|2023-12-28 17:45:00|7544.1|7542.1|7542.1|7540.1|7545.9|7543.9|7541.9|7539.9|57
1703785800000|2023-12-28 17:50:00|7541.9|7539.9|7544.9|7542.9|7545.1|7543.1|7541.4|7539.4|32
1703786100000|2023-12-28 17:55:00|7545.1|7543.1|7543.4|7541.4|7545.4|7543.4|7542.9|7540.9|20
1703786400000|2023-12-28 18:00:00|7543.1|7541.1|7539.4|7537.4|7543.6|7541.6|7536.4|7534.4|86
1703786700000|2023-12-28 18:05:00|7539.1|7537.1|7540.6|7538.6|7540.9|7538.9|7534.9|7532.9|52
1703787000000|2023-12-28 18:10:00|7540.9|7538.9|7540.4|7538.4|7542.1|7540.1|7538.9|7536.9|8
1703787300000|2023-12-28 18:15:00|7540.6|7538.6|7543.9|7541.9|7544.4|7542.4|7540.6|7538.6|10
1703787600000|2023-12-28 18:20:00|7544.1|7542.1|7545.1|7543.1|7545.1|7543.1|7543.1|7541.1|9
1703787900000|2023-12-28 18:25:00|7544.9|7542.9|7544.4|7542.4|7545.4|7543.4|7543.9|7541.9|28
1703788200000|2023-12-28 18:30:00|7544.6|7542.6|7546.1|7544.1|7546.4|7544.4|7544.1|7542.1|13
1703788500000|2023-12-28 18:35:00|7545.9|7543.9|7545.6|7543.6|7549.4|7547.4|7545.4|7543.4|51
1703788800000|2023-12-28 18:40:00|7545.4|7543.4|7544.6|7542.6|7545.6|7543.6|7542.9|7540.9|19
1703789100000|2023-12-28 18:45:00|7544.4|7542.4|7542.9|7540.9|7544.4|7542.4|7542.4|7540.4|10
1703789400000|2023-12-28 18:50:00|7543.1|7541.1|7542.6|7540.6|7544.4|7542.4|7542.6|7540.6|21
1703789700000|2023-12-28 18:55:00|7542.4|7540.4|7543.1|7541.1|7543.4|7541.4|7541.4|7539.4|17
1703790000000|2023-12-28 19:00:00|7542.9|7540.9|7544.1|7542.1|7544.1|7542.1|7542.6|7540.6|15
1703790300000|2023-12-28 19:05:00|7543.9|7541.9|7543.4|7541.4|7544.4|7542.4|7542.4|7540.4|7
1703790600000|2023-12-28 19:10:00|7543.1|7541.1|7544.6|7542.6|7545.6|7543.6|7542.9|7540.9|7
1703790900000|2023-12-28 19:15:00|7544.4|7542.4|7544.1|7542.1|7544.9|7542.9|7543.9|7541.9|10
1703791200000|2023-12-28 19:20:00|7544.4|7542.4|7544.4|7542.4|7545.6|7543.6|7543.6|7541.6|51
1703791500000|2023-12-28 19:25:00|7544.6|7542.6|7545.1|7543.1|7546.1|7544.1|7544.4|7542.4|34
1703791800000|2023-12-28 19:30:00|7544.9|7542.9|7544.4|7542.4|7546.6|7544.6|7543.4|7541.4|18
1703792100000|2023-12-28 19:35:00|7544.6|7542.6|7545.1|7543.1|7546.9|7544.9|7544.4|7542.4|11
1703792400000|2023-12-28 19:40:00|7545.4|7543.4|7544.9|7542.9|7546.4|7544.4|7544.6|7542.6|14
1703792700000|2023-12-28 19:45:00|7542.6|7540.6|7545.9|7543.9|7545.9|7543.9|7542.6|7540.6|147
1703793000000|2023-12-28 19:50:00|7545.6|7543.6|7542.4|7540.4|7545.6|7543.6|7541.9|7539.9|40
1703793300000|2023-12-28 19:55:00|7541.9|7539.9|7543.4|7541.4|7544.4|7542.4|7541.9|7539.9|32
1703793600000|2023-12-28 20:00:00|7543.6|7541.6|7542.6|7540.6|7543.6|7541.6|7539.9|7537.9|86
1703793900000|2023-12-28 20:05:00|7542.4|7540.4|7543.1|7541.1|7543.9|7541.9|7541.6|7539.6|51
1703794200000|2023-12-28 20:10:00|7542.9|7540.9|7542.1|7540.1|7543.6|7541.6|7539.4|7537.4|48
1703794500000|2023-12-28 20:15:00|7541.9|7539.9|7543.4|7541.4|7543.9|7541.9|7539.4|7537.4|99
1703794800000|2023-12-28 20:20:00|7543.6|7541.6|7541.1|7539.1|7543.9|7541.9|7541.1|7539.1|10
1703795100000|2023-12-28 20:25:00|7541.4|7539.4|7540.6|7538.6|7542.6|7540.6|7539.9|7537.9|17
1703795400000|2023-12-28 20:30:00|7540.9|7538.9|7540.9|7538.9|7541.9|7539.9|7540.6|7538.6|3
1703795700000|2023-12-28 20:35:00|7541.1|7539.1|7542.9|7540.9|7543.1|7541.1|7541.1|7539.1|41
1703796000000|2023-12-28 20:40:00|7543.1|7541.1|7542.9|7540.9|7543.9|7541.9|7542.4|7540.4|25
1703796300000|2023-12-28 20:45:00|7542.6|7540.6|7541.1|7539.1|7542.9|7540.9|7539.4|7537.4|40
1703796600000|2023-12-28 20:50:00|7540.9|7538.9|7535.1|7533.1|7541.9|7539.9|7535.1|7533.1|140
1703796900000|2023-12-28 20:55:00|7535.4|7533.4|7538.1|7536.1|7538.6|7536.6|7533.1|7531.1|187
1703797200000|2023-12-28 21:00:00|7540|7536|7540.6|7536.6|7542.3|7538.3|7539.4|7535.4|0
1703797500000|2023-12-28 21:05:00|7540.9|7536.9|7541|7537|7543.1|7539.1|7540.9|7536.9|0
1703797800000|2023-12-28 21:10:00|7540.7|7536.7|7540.7|7536.7|7541.6|7537.6|7540.4|7536.4|0
1703798100000|2023-12-28 21:15:00|7541.1|7537.1|7541.5|7537.5|7541.9|7537.9|7540.7|7536.7|0
1703798400000|2023-12-28 21:20:00|7541.3|7537.3|7542.6|7538.6|7543.5|7539.5|7541.3|7537.3|0
1703798700000|2023-12-28 21:25:00|7542.3|7538.3|7542.6|7538.6|7542.6|7538.6|7541.8|7537.8|0
1703799000000|2023-12-28 21:30:00|7542.5|7538.5|7541.5|7537.5|7542.5|7538.5|7541.5|7537.5|0
1703799300000|2023-12-28 21:35:00|7541.7|7537.7|7541.5|7537.5|7542.3|7538.3|7541.5|7537.5|0
1703799600000|2023-12-28 21:40:00|7541|7537|7541|7537|7541.8|7537.8|7541|7537|0
1703799900000|2023-12-28 21:45:00|7541.3|7537.3|7539.8|7535.8|7541.5|7537.5|7539.8|7535.8|0
1703800200000|2023-12-28 21:50:00|7540.3|7536.3|7540.3|7536.3|7540.9|7536.9|7539.8|7535.8|0
1703800500000|2023-12-28 21:55:00|7540.5|7536.5|7540.6|7536.6|7540.8|7536.8|7540.3|7536.3|0
1703800800000|2023-12-28 22:00:00|7540.5|7536.5|7540.3|7536.3|7540.5|7536.5|7540.1|7536.1|0
1703801100000|2023-12-28 22:05:00|7540.1|7536.1|7540.1|7536.1|7540.1|7536.1|7540.1|7536.1|0
1703801400000|2023-12-28 22:10:00|7540.3|7536.3|7540.6|7536.6|7540.6|7536.6|7540.3|7536.3|0
1703801700000|2023-12-28 22:15:00|7540.8|7536.8|7540.8|7536.8|7541.3|7537.3|7540.3|7536.3|0
1703802000000|2023-12-28 22:20:00|7541.1|7537.1|7541.3|7537.3|7541.3|7537.3|7540.5|7536.5|0
1703802300000|2023-12-28 22:25:00|7541.1|7537.1|7541.3|7537.3|7541.3|7537.3|7541.1|7537.1|0
1703802600000|2023-12-28 22:30:00|7541.1|7537.1|7541.1|7537.1|7541.1|7537.1|7541.1|7537.1|0
1703802900000|2023-12-28 22:35:00|7541.3|7537.3|7541.3|7537.3|7541.5|7537.5|7541.3|7537.3|0
1703803200000|2023-12-28 22:40:00|7541.1|7537.1|7540.6|7536.6|7541.1|7537.1|7540.6|7536.6|0
1703803500000|2023-12-28 22:45:00|7540.8|7536.8|7540.8|7536.8|7540.9|7536.9|7540.8|7536.8|0
1703803800000|2023-12-28 22:50:00|7540.6|7536.6|7540.8|7536.8|7541.1|7537.1|7540.6|7536.6|0
1703804100000|2023-12-28 22:55:00|7540.6|7536.6|7540.8|7536.8|7540.8|7536.8|7540.6|7536.6|0
1703804400000|2023-12-28 23:00:00|7541.3|7537.3|7541.4|7537.4|7542.2|7538.2|7539.3|7535.3|0
1703804700000|2023-12-28 23:05:00|7541.5|7537.5|7543.1|7539.1|7543.1|7539.1|7541.4|7537.4|0
1703805000000|2023-12-28 23:10:00|7542.9|7538.9|7542.3|7538.3|7543.3|7539.3|7541.8|7537.8|0
1703805300000|2023-12-28 23:15:00|7542.8|7538.8|7543.1|7539.1|7543.4|7539.4|7541.9|7537.9|0
1703805600000|2023-12-28 23:20:00|7542.9|7538.9|7543.4|7539.4|7543.4|7539.4|7542.8|7538.8|0
1703805900000|2023-12-28 23:25:00|7543.6|7539.6|7544.3|7540.3|7544.3|7540.3|7543.4|7539.4|0
1703806200000|2023-12-28 23:30:00|7544.1|7540.1|7543.1|7539.1|7544.1|7540.1|7542.9|7538.9|0
1703806500000|2023-12-28 23:35:00|7542.8|7538.8|7544.3|7540.3|7544.3|7540.3|7542.3|7538.3|0
1703806800000|2023-12-28 23:40:00|7544.6|7540.6|7544.3|7540.3|7544.6|7540.6|7544.3|7540.3|0
1703807100000|2023-12-28 23:45:00|7544.1|7540.1|7543.9|7539.9|7544.3|7540.3|7543.1|7539.1|0
1703807400000|2023-12-28 23:50:00|7543.6|7539.6|7544.6|7540.6|7544.6|7540.6|7543.4|7539.4|0
1703807700000|2023-12-28 23:55:00|7545.1|7541.1|7544.3|7540.3|7545.1|7541.1|7543.9|7539.9|0
1703808000000|2023-12-29 00:00:00|7544.1|7540.1|7544.3|7540.3|7545.2|7541.2|7543.1|7539.1|0
1703808300000|2023-12-29 00:05:00|7544.4|7540.4|7543.5|7539.5|7544.7|7540.7|7543.4|7539.4|0
1703808600000|2023-12-29 00:10:00|7543.4|7539.4|7544|7540|7544|7540|7543.2|7539.2|0
1703808900000|2023-12-29 00:15:00|7543.5|7539.5|7535.3|7532.3|7543.8|7540.8|7535.3|7532.3|0
1703809200000|2023-12-29 00:20:00|7535.4|7532.4|7537|7534|7537|7534|7535.3|7532.3|0
1703809500000|2023-12-29 00:25:00|7536.9|7533.9|7538.6|7535.6|7538.6|7535.6|7536.9|7533.9|0
1703809800000|2023-12-29 00:30:00|7540.2|7537.2|7540.2|7537.2|7540.2|7537.2|7540.2|7537.2|0
1703810100000|2023-12-29 00:35:00|7538.5|7535.5|7538.5|7535.5|7538.6|7535.6|7538.5|7535.5|0
1703810400000|2023-12-29 00:40:00|7538.6|7535.6|7538.6|7535.6|7538.6|7535.6|7536.9|7533.9|0
1703810700000|2023-12-29 00:45:00|7537|7534|7537|7534|7538.6|7535.6|7537|7534|0
1703811300000|2023-12-29 00:55:00|7538.6|7535.6|7538.6|7535.6|7538.6|7535.6|7537|7534|0
1703811600000|2023-12-29 01:00:00|7537|7534|7538.6|7535.6|7538.6|7535.6|7537|7534|0
1703811900000|2023-12-29 01:05:00|7537|7534|7535.3|7532.3|7538.6|7535.6|7535.3|7532.3|0
1703812200000|2023-12-29 01:10:00|7536.1|7533.1|7538.6|7535.6|7538.6|7535.6|7535.3|7532.3|0
1703812800000|2023-12-29 01:20:00|7540.2|7537.2|7538.6|7535.6|7540.2|7537.2|7538.6|7535.6|0
1703813100000|2023-12-29 01:25:00|7540.2|7537.2|7540.2|7537.2|7540.2|7537.2|7540.2|7537.2|0
1703813400000|2023-12-29 01:30:00|7541.8|7538.8|7540.2|7537.2|7541.8|7538.8|7540.2|7537.2|0
1703813700000|2023-12-29 01:35:00|7541|7538|7541.8|7538.8|7541.8|7538.8|7540.2|7537.2|0
1703814000000|2023-12-29 01:40:00|7540.2|7537.2|7541.8|7538.8|7541.8|7538.8|7540.2|7537.2|0
1703814300000|2023-12-29 01:45:00|7541.9|7538.9|7541.8|7538.8|7541.9|7538.9|7541.8|7538.8|0
1703814600000|2023-12-29 01:50:00|7540.2|7537.2|7540.2|7537.2|7541.8|7538.8|7540.2|7537.2|0
1703815200000|2023-12-29 02:00:00|7541.8|7538.8|7541.8|7538.8|7543.5|7540.5|7541.8|7538.8|0
1703815500000|2023-12-29 02:05:00|7540.2|7537.2|7538.6|7535.6|7540.2|7537.2|7538.5|7535.5|0
1703815800000|2023-12-29 02:10:00|7538.5|7535.5|7538.6|7535.6|7538.6|7535.6|7536.9|7533.9|0
1703816100000|2023-12-29 02:15:00|7540.2|7537.2|7540.2|7537.2|7540.2|7537.2|7538.6|7535.6|0
1703816400000|2023-12-29 02:20:00|7538.6|7535.6|7541.8|7538.8|7541.8|7538.8|7538.5|7535.5|0
1703816700000|2023-12-29 02:25:00|7540.2|7537.2|7538.6|7535.6|7540.2|7537.2|7538.6|7535.6|0
1703817600000|2023-12-29 02:40:00|7539.4|7536.4|7540.2|7537.2|7540.2|7537.2|7539.4|7536.4|0
1703817900000|2023-12-29 02:45:00|7541.8|7538.8|7541.8|7538.8|7541.9|7538.9|7541.8|7538.8|0
1703818200000|2023-12-29 02:50:00|7541|7538|7541.8|7538.8|7541.8|7538.8|7540.2|7537.2|0
1703818800000|2023-12-29 03:00:00|7542.6|7539.6|7543.4|7540.4|7543.4|7540.4|7542.6|7539.6|0
1703819100000|2023-12-29 03:05:00|7545|7542|7545|7542|7545|7542|7543.4|7540.4|0
1703819400000|2023-12-29 03:10:00|7545.1|7542.1|7545.1|7542.1|7545.1|7542.1|7545.1|7542.1|0
1703819700000|2023-12-29 03:15:00|7545|7542|7545.1|7542.1|7545.1|7542.1|7545|7542|0
1703820000000|2023-12-29 03:20:00|7545|7542|7545|7542|7545.1|7542.1|7545|7542|0
1703820600000|2023-12-29 03:30:00|7546.6|7543.6|7546.7|7543.7|7546.7|7543.7|7546.6|7543.6|0
1703820900000|2023-12-29 03:35:00|7546.6|7543.6|7545|7542|7546.7|7543.7|7545|7542|0
1703821200000|2023-12-29 03:40:00|7544.9|7541.9|7544.9|7541.9|7544.9|7541.9|7544.9|7541.9|0
1703822400000|2023-12-29 04:00:00|7545|7542|7545|7542|7545|7542|7545|7542|0
1703823000000|2023-12-29 04:10:00|7546.6|7543.6|7546.6|7543.6|7546.6|7543.6|7546.6|7543.6|0
1703823300000|2023-12-29 04:15:00|7545.8|7542.8|7543.3|7540.3|7546.6|7543.6|7543.3|7540.3|0
1703823600000|2023-12-29 04:20:00|7541.7|7538.7|7541.7|7538.7|7541.7|7538.7|7541.7|7538.7|0
1703823900000|2023-12-29 04:25:00|7543.3|7540.3|7543.3|7540.3|7543.3|7540.3|7543.3|7540.3|0
1703824200000|2023-12-29 04:30:00|7542.5|7539.5|7543.3|7540.3|7543.3|7540.3|7541.7|7538.7|0
1703824500000|2023-12-29 04:35:00|7542.5|7539.5|7543.3|7540.3|7543.3|7540.3|7541.7|7538.7|0
1703824800000|2023-12-29 04:40:00|7543.2|7540.2|7541.6|7538.6|7543.2|7540.2|7541.6|7538.6|0
1703825100000|2023-12-29 04:45:00|7543.2|7540.2|7543.2|7540.2|7543.2|7540.2|7541.6|7538.6|0
1703825400000|2023-12-29 04:50:00|7541.6|7538.6|7543.2|7540.2|7543.3|7540.3|7541.6|7538.6|0
1703826000000|2023-12-29 05:00:00|7541.5|7538.5|7544.8|7541.8|7544.8|7541.8|7541.5|7538.5|0
1703826300000|2023-12-29 05:05:00|7546.4|7543.4|7546.4|7543.4|7546.4|7543.4|7546.4|7543.4|0
1703826900000|2023-12-29 05:15:00|7546.5|7543.5|7546.4|7543.4|7548.1|7545.1|7546.4|7543.4|0
1703827800000|2023-12-29 05:30:00|7544.8|7541.8|7544.8|7541.8|7544.8|7541.8|7543.2|7540.2|0
1703828400000|2023-12-29 05:40:00|7546.4|7543.4|7546.9|7543.9|7546.9|7543.9|7544.8|7541.8|0
1703829000000|2023-12-29 05:50:00|7546.8|7543.8|7546.9|7543.9|7546.9|7543.9|7546.8|7543.8|0
1703829300000|2023-12-29 05:55:00|7548.5|7545.5|7547.8|7544.8|7548.5|7545.5|7547.8|7544.8|0
1703829600000|2023-12-29 06:00:00|7551|7548|7551.1|7548.1|7552.7|7549.7|7551|7548|0
1703829900000|2023-12-29 06:05:00|7551|7548|7549.4|7546.4|7551|7548|7549.4|7546.4|0
1703830200000|2023-12-29 06:10:00|7547.8|7544.8|7549.4|7546.4|7549.4|7546.4|7547.8|7544.8|0
1703830500000|2023-12-29 06:15:00|7549.5|7546.5|7549.4|7546.4|7549.5|7546.5|7547.8|7544.8|0
1703831100000|2023-12-29 06:25:00|7549.3|7546.3|7550.9|7547.9|7550.9|7547.9|7549.3|7546.3|0
1703831700000|2023-12-29 06:35:00|7550.1|7547.1|7549.3|7546.3|7550.9|7547.9|7549.3|7546.3|0
1703832000000|2023-12-29 06:40:00|7548.8|7545.8|7548.8|7545.8|7548.8|7545.8|7548.8|7545.8|0
1703832300000|2023-12-29 06:45:00|7548.9|7545.9|7548.8|7545.8|7548.9|7545.9|7548.8|7545.8|0
1703832900000|2023-12-29 06:55:00|7547.2|7544.2|7547.2|7544.2|7547.2|7544.2|7547.2|7544.2|0
1703833200000|2023-12-29 07:00:00|7545.6|7542.6|7543.1|7541.1|7548.4|7546.4|7541.6|7539.6|188
1703833500000|2023-12-29 07:05:00|7542.9|7540.9|7543.4|7541.4|7544.6|7542.6|7542.4|7540.4|51
1703833800000|2023-12-29 07:10:00|7544.1|7542.1|7548.6|7546.6|7548.6|7546.6|7543.6|7541.6|120
1703834100000|2023-12-29 07:15:00|7548.4|7546.4|7547.6|7545.6|7548.4|7546.4|7545.6|7543.6|45
1703834400000|2023-12-29 07:20:00|7547.9|7545.9|7547.9|7545.9|7549.1|7547.1|7547.6|7545.6|72
1703834700000|2023-12-29 07:25:00|7548.1|7546.1|7548.6|7546.6|7548.9|7546.9|7547.4|7545.4|51
1703835000000|2023-12-29 07:30:00|7548.9|7546.9|7547.1|7545.1|7548.9|7546.9|7547.1|7545.1|74
1703835300000|2023-12-29 07:35:00|7547.4|7545.4|7548.4|7546.4|7548.6|7546.6|7546.6|7544.6|15
1703835600000|2023-12-29 07:40:00|7548.6|7546.6|7547.1|7545.1|7548.9|7546.9|7547.1|7545.1|38
1703835900000|2023-12-29 07:45:00|7546.9|7544.9|7547.1|7545.1|7547.6|7545.6|7545.9|7543.9|60
1703836200000|2023-12-29 07:50:00|7547.4|7545.4|7546.9|7544.9|7547.9|7545.9|7545.9|7543.9|45
1703836500000|2023-12-29 07:55:00|7547.1|7545.1|7543.1|7541.1|7548.4|7546.4|7543.1|7541.1|121
1703836800000|2023-12-29 08:00:00|7542.9|7540.9|7557.9|7556.9|7559.4|7558.4|7542.4|7540.9|1375
1703837100000|2023-12-29 08:05:00|7557.6|7556.6|7555.9|7554.9|7562.6|7561.6|7554.9|7553.9|502
1703837400000|2023-12-29 08:10:00|7555.6|7554.6|7560.4|7559.4|7561.1|7560.1|7554.9|7553.9|319
1703837700000|2023-12-29 08:15:00|7561.1|7560.1|7560.4|7559.4|7565.9|7564.9|7560.4|7559.4|352
1703838000000|2023-12-29 08:20:00|7560.6|7559.6|7563.4|7562.4|7564.9|7563.9|7558.6|7557.6|245
1703838300000|2023-12-29 08:25:00|7563.9|7562.9|7563.9|7562.9|7567.9|7566.9|7561.6|7560.6|287
1703838600000|2023-12-29 08:30:00|7564.1|7563.1|7564.6|7563.6|7564.9|7563.9|7559.9|7558.9|208
1703838900000|2023-12-29 08:35:00|7564.9|7563.9|7565.1|7564.1|7569.9|7568.9|7564.9|7563.9|221
1703839200000|2023-12-29 08:40:00|7565.4|7564.4|7563.9|7562.9|7566.2|7565.2|7561.7|7560.7|216
1703839500000|2023-12-29 08:45:00|7563.7|7562.7|7557.9|7556.9|7567.2|7566.2|7557.9|7556.9|181
1703839800000|2023-12-29 08:50:00|7558.2|7557.2|7562.4|7561.4|7563.2|7562.2|7558.2|7557.2|193
1703840100000|2023-12-29 08:55:00|7562.7|7561.7|7564.2|7563.2|7564.7|7563.7|7559.2|7558.2|170
1703840400000|2023-12-29 09:00:00|7564.4|7563.4|7564.2|7563.2|7564.7|7563.7|7561.4|7560.4|161
1703840700000|2023-12-29 09:05:00|7564.4|7563.4|7567.2|7566.2|7567.7|7566.7|7563.4|7562.4|94
1703841000000|2023-12-29 09:10:00|7567.4|7566.4|7564.9|7563.9|7569.4|7568.4|7564.7|7563.7|172
1703841300000|2023-12-29 09:15:00|7564.7|7563.7|7568.2|7567.2|7568.2|7567.2|7564.7|7563.7|199
1703841600000|2023-12-29 09:20:00|7568.4|7567.4|7566.4|7565.4|7568.7|7567.7|7566.2|7565.2|152
1703841900000|2023-12-29 09:25:00|7566.2|7565.2|7567.7|7566.7|7568.7|7567.7|7564.4|7563.4|138
1703842200000|2023-12-29 09:30:00|7568.2|7567.2|7569.9|7568.9|7570.9|7569.9|7566.9|7565.9|194
1703842500000|2023-12-29 09:35:00|7569.7|7568.7|7564.7|7563.7|7571.2|7570.2|7562.7|7561.7|248
1703842800000|2023-12-29 09:40:00|7564.9|7563.9|7558.2|7557.2|7565.9|7564.9|7557.7|7556.7|257
1703843100000|2023-12-29 09:45:00|7558.4|7557.4|7559.7|7558.7|7559.7|7558.7|7556.2|7555.2|196
1703843400000|2023-12-29 09:50:00|7559.9|7558.9|7560.2|7559.2|7562.9|7561.9|7559.7|7558.7|207
1703843700000|2023-12-29 09:55:00|7560.4|7559.4|7557.4|7556.4|7560.7|7559.7|7555.4|7554.4|260
1703844000000|2023-12-29 10:00:00|7557.7|7556.7|7553.4|7552.4|7558.4|7557.4|7552.7|7551.7|177
1703844300000|2023-12-29 10:05:00|7553.2|7552.2|7555.2|7554.2|7556.4|7555.4|7551.7|7550.7|216
1703844600000|2023-12-29 10:10:00|7555.4|7554.4|7559.4|7558.4|7560.4|7559.4|7554.7|7553.7|268
1703844900000|2023-12-29 10:15:00|7559.7|7558.7|7556.2|7555.2|7562.2|7561.2|7556.2|7555.2|271
1703845200000|2023-12-29 10:20:00|7555.9|7554.9|7559.4|7558.4|7560.4|7559.4|7555.7|7554.7|129
1703845500000|2023-12-29 10:25:00|7559.7|7558.7|7557.7|7556.7|7560.7|7559.7|7556.9|7555.9|158
1703845800000|2023-12-29 10:30:00|7557.9|7556.9|7554.7|7553.7|7559.9|7558.9|7554.4|7553.4|105
1703846100000|2023-12-29 10:35:00|7554.9|7553.9|7554.9|7553.9|7558.4|7557.4|7554.4|7553.4|115
1703846400000|2023-12-29 10:40:00|7554.7|7553.7|7553.7|7552.7|7556.7|7555.7|7552.7|7551.7|135
1703846700000|2023-12-29 10:45:00|7553.4|7552.4|7552.7|7551.7|7554.2|7553.2|7551.2|7550.2|204
1703847000000|2023-12-29 10:50:00|7551.7|7550.7|7558.4|7557.4|7561.2|7560.2|7551.7|7550.7|250
1703847300000|2023-12-29 10:55:00|7558.7|7557.7|7556.7|7555.7|7558.7|7557.7|7555.9|7554.9|137
1703847600000|2023-12-29 11:00:00|7556.9|7555.9|7560.9|7559.9|7561.4|7560.4|7554.4|7553.4|121
1703847900000|2023-12-29 11:05:00|7560.7|7559.7|7559.9|7558.9|7562.2|7561.2|7558.2|7557.2|92
1703848200000|2023-12-29 11:10:00|7559.7|7558.7|7559.9|7558.9|7561.7|7560.7|7558.4|7557.4|86
1703848500000|2023-12-29 11:15:00|7560.2|7559.2|7561.7|7560.7|7562.2|7561.2|7558.2|7557.2|124
1703848800000|2023-12-29 11:20:00|7561.4|7560.4|7562.7|7561.7|7564.7|7563.7|7561.2|7560.2|142
1703849100000|2023-12-29 11:25:00|7562.4|7561.4|7558.7|7557.7|7562.4|7561.4|7558.4|7557.4|69
1703849400000|2023-12-29 11:30:00|7558.9|7557.9|7558.7|7557.7|7560.4|7559.4|7557.4|7556.4|47
1703849700000|2023-12-29 11:35:00|7558.9|7557.9|7560.7|7559.7|7561.2|7560.2|7558.7|7557.7|65
1703850000000|2023-12-29 11:40:00|7560.9|7559.9|7562.2|7561.2|7563.7|7562.7|7559.9|7558.9|69
1703850300000|2023-12-29 11:45:00|7561.9|7560.9|7559.7|7558.7|7562.7|7561.7|7559.2|7558.2|85
1703850600000|2023-12-29 11:50:00|7559.9|7558.9|7561.4|7560.4|7562.9|7561.9|7559.9|7558.9|61
1703850900000|2023-12-29 11:55:00|7561.2|7560.2|7557.2|7556.2|7561.7|7560.7|7557.2|7556.2|106
1703851200000|2023-12-29 12:00:00|7557.7|7556.7|7558.4|7557.4|7559.2|7558.2|7556.4|7555.4|111
1703851500000|2023-12-29 12:05:00|7558.2|7557.2|7560.4|7559.4|7560.7|7559.7|7557.7|7556.7|108
1703851800000|2023-12-29 12:10:00|7560.7|7559.7|7562.7|7561.7|7563.4|7562.4|7559.7|7558.7|102
1703852100000|2023-12-29 12:15:00|7562.9|7561.9|7564.2|7563.2|7565.7|7564.7|7561.7|7560.7|80
1703852400000|2023-12-29 12:20:00|7564.4|7563.4|7565.9|7564.9|7568.2|7567.2|7563.9|7562.9|122
1703852700000|2023-12-29 12:25:00|7566.2|7565.2|7561.7|7560.7|7566.4|7565.4|7559.7|7558.7|211
1703853000000|2023-12-29 12:30:00|7561.9|7560.9|7561.4|7560.4|7562.9|7561.9|7558.9|7557.9|186
1703853300000|2023-12-29 12:35:00|7561.7|7560.7|7558.4|7557.4|7563.2|7562.2|7557.2|7556.2|91
1703853600000|2023-12-29 12:40:00|7557.9|7556.9|7558.9|7557.9|7559.9|7558.9|7557.2|7556.2|61
1703853900000|2023-12-29 12:45:00|7559.2|7558.2|7557.4|7556.4|7559.7|7558.7|7556.9|7555.9|44
1703854200000|2023-12-29 12:50:00|7557.7|7556.7|7558.9|7557.9|7559.7|7558.7|7557.2|7556.2|75
1703854500000|2023-12-29 12:55:00|7558.7|7557.7|7560.9|7559.9|7561.4|7560.4|7558.7|7557.7|52
1703854800000|2023-12-29 13:00:00|7560.7|7559.7|7561.2|7560.2|7561.2|7560.2|7559.7|7558.7|83
1703855100000|2023-12-29 13:05:00|7561.4|7560.4|7563.9|7562.9|7564.2|7563.2|7561.2|7560.2|55
1703855400000|2023-12-29 13:10:00|7564.2|7563.2|7564.9|7563.9|7566.2|7565.2|7561.7|7560.7|143
1703855700000|2023-12-29 13:15:00|7564.7|7563.7|7562.7|7561.7|7564.9|7563.9|7561.7|7560.7|85
1703856000000|2023-12-29 13:20:00|7562.4|7561.4|7564.4|7563.4|7565.4|7564.4|7562.4|7561.4|78
1703856300000|2023-12-29 13:25:00|7564.2|7563.2|7566.7|7565.7|7567.4|7566.4|7564.2|7563.2|167
1703856600000|2023-12-29 13:30:00|7566.9|7565.9|7567.2|7566.2|7567.7|7566.7|7566.7|7565.7|66
1703856900000|2023-12-29 13:35:00|7566.9|7565.9|7567.4|7566.4|7567.7|7566.7|7566.7|7565.7|87
1703857200000|2023-12-29 13:40:00|7567.2|7566.2|7568.7|7567.7|7569.2|7568.2|7566.7|7565.7|102
1703857500000|2023-12-29 13:45:00|7568.9|7567.9|7568.4|7567.4|7569.2|7568.2|7568.2|7567.2|38
1703857800000|2023-12-29 13:50:00|7568.7|7567.7|7566.4|7565.4|7569.2|7568.2|7566.4|7565.4|66
1703858100000|2023-12-29 13:55:00|7566.2|7565.2|7564.7|7563.7|7567.2|7566.2|7564.7|7563.7|61
1703858400000|2023-12-29 14:00:00|7564.9|7563.9|7564.4|7563.4|7566.9|7565.9|7564.2|7563.2|136
1703858700000|2023-12-29 14:05:00|7564.2|7563.2|7564.7|7563.7|7565.2|7564.2|7563.7|7562.7|105
1703859000000|2023-12-29 14:10:00|7564.4|7563.4|7564.2|7563.2|7565.2|7564.2|7562.7|7561.7|82
1703859300000|2023-12-29 14:15:00|7563.9|7562.9|7564.7|7563.7|7565.7|7564.7|7563.7|7562.7|63
1703859600000|2023-12-29 14:20:00|7564.9|7563.9|7563.2|7562.2|7564.9|7563.9|7563.2|7562.2|48
1703859900000|2023-12-29 14:25:00|7563.4|7562.4|7560.7|7559.7|7563.7|7562.7|7560.7|7559.7|111
1703860200000|2023-12-29 14:30:00|7560.4|7559.4|7559.7|7558.7|7561.7|7560.7|7558.7|7557.7|254
1703860500000|2023-12-29 14:35:00|7559.4|7558.4|7561.7|7560.7|7561.7|7560.7|7559.2|7558.2|238
1703860800000|2023-12-29 14:40:00|7561.9|7560.9|7563.2|7562.2|7564.2|7563.2|7561.7|7560.7|179
1703861100000|2023-12-29 14:45:00|7563.4|7562.4|7562.2|7561.2|7564.2|7563.2|7562.2|7561.2|148
1703861400000|2023-12-29 14:50:00|7562.4|7561.4|7562.2|7561.2|7563.2|7562.2|7561.2|7560.2|130
1703861700000|2023-12-29 14:55:00|7562.4|7561.4|7562.7|7561.7|7564.2|7563.2|7561.4|7560.4|118
1703862000000|2023-12-29 15:00:00|7562.9|7561.9|7567.2|7566.2|7567.4|7566.4|7562.9|7561.9|175
1703862300000|2023-12-29 15:05:00|7567.4|7566.4|7566.7|7565.7|7568.2|7567.2|7566.2|7565.2|174
1703862600000|2023-12-29 15:10:00|7566.3|7565.3|7564.8|7563.8|7567|7566|7564.8|7563.8|67
1703862900000|2023-12-29 15:15:00|7564.5|7563.5|7565.8|7564.8|7566|7565|7564.3|7563.3|120
1703863200000|2023-12-29 15:20:00|7566|7565|7563.3|7562.3|7566|7565|7562.8|7561.8|145
1703863500000|2023-12-29 15:25:00|7563.5|7562.5|7565.3|7564.3|7565.5|7564.5|7563.3|7562.3|162
1703863800000|2023-12-29 15:30:00|7565.5|7564.5|7563.3|7562.3|7565.8|7564.8|7562.3|7561.3|246
1703864100000|2023-12-29 15:35:00|7563.5|7562.5|7564.5|7563.5|7565.8|7564.8|7563.3|7562.3|153
1703864400000|2023-12-29 15:40:00|7564.8|7563.8|7562.5|7561.5|7565.3|7564.3|7561.8|7560.8|386
1703864700000|2023-12-29 15:45:00|7562.3|7561.3|7558.5|7557.5|7562.5|7561.5|7555.3|7554.3|249
1703865000000|2023-12-29 15:50:00|7558.8|7557.8|7557.5|7556.5|7560.8|7559.8|7556.3|7555.3|230
1703865300000|2023-12-29 15:55:00|7557.3|7556.3|7557.5|7556.5|7559.8|7558.8|7556.5|7555.5|202
1703865600000|2023-12-29 16:00:00|7557.8|7556.8|7555.3|7554.3|7558.3|7557.3|7555.3|7554.3|320
1703865900000|2023-12-29 16:05:00|7555|7554|7546.8|7545.8|7555.3|7554.3|7546.3|7545.3|443
1703866200000|2023-12-29 16:10:00|7547.5|7546.5|7544.3|7543.3|7548|7547|7544.3|7543.3|395
1703866500000|2023-12-29 16:15:00|7544.5|7543.5|7537.3|7536.3|7544.8|7543.8|7536.3|7535.3|635
1703866800000|2023-12-29 16:20:00|7537|7536|7532.5|7531.5|7537.3|7536.3|7530.3|7529.3|791
1703867100000|2023-12-29 16:25:00|7532.8|7531.8|7533.3|7532.3|7534.8|7533.8|7531.3|7530.3|966
1703867400000|2023-12-29 16:30:00|7525.2|7524.2|7536.7|7534.7|7538.2|7536.2|7525.2|7523.7|2587
1703867700000|2023-12-29 16:35:00|7536.9|7534.9|7542.2|7540.2|7542.7|7540.7|7535.2|7533.2|1257
1703868000000|2023-12-29 16:40:00|7541.9|7539.9|7540.7|7538.7|7542.4|7540.4|7538.7|7536.7|266
1703868300000|2023-12-29 16:45:00|7540.9|7538.9|7542.4|7540.4|7542.7|7540.7|7540.2|7538.2|76
1703868600000|2023-12-29 16:50:00|7542.7|7540.7|7541.7|7539.7|7542.7|7540.7|7539.4|7537.4|162
1703868900000|2023-12-29 16:55:00|7541.4|7539.4|7540.4|7538.4|7543.7|7541.7|7539.7|7537.7|98
1703869200000|2023-12-29 17:00:00|7540.7|7538.7|7541.7|7539.7|7544.7|7542.7|7540.4|7538.4|98
1703869500000|2023-12-29 17:05:00|7541.4|7539.4|7537.7|7535.7|7541.7|7539.7|7537.7|7535.7|139
1703869800000|2023-12-29 17:10:00|7537.9|7535.9|7536.7|7534.7|7539.7|7537.7|7535.4|7533.4|183
1703870100000|2023-12-29 17:15:00|7536.9|7534.9|7536.4|7534.4|7537.9|7535.9|7535.7|7533.7|145
1703870400000|2023-12-29 17:20:00|7536.7|7534.7|7537.4|7535.4|7538.9|7536.9|7535.7|7533.7|88
1703870700000|2023-12-29 17:25:00|7537.2|7535.2|7538.4|7536.4|7539.4|7537.4|7536.7|7534.7|31
1703871000000|2023-12-29 17:30:00|7538.2|7536.2|7540.2|7538.2|7541.2|7539.2|7537.9|7535.9|53
1703871300000|2023-12-29 17:35:00|7540.4|7538.4|7541.7|7539.7|7542.2|7540.2|7539.7|7537.7|64
1703871600000|2023-12-29 17:40:00|7541.9|7539.9|7541.4|7539.4|7541.9|7539.9|7540.4|7538.4|21
1703871900000|2023-12-29 17:45:00|7541.2|7539.2|7541.2|7539.2|7543.2|7541.2|7540.7|7538.7|55
1703872200000|2023-12-29 17:50:00|7541.4|7539.4|7543.7|7541.7|7544.7|7542.7|7541.4|7539.4|36
1703872500000|2023-12-29 17:55:00|7543.4|7541.4|7547.2|7545.2|7548.4|7546.4|7543.4|7541.4|44
1703872800000|2023-12-29 18:00:00|7547.4|7545.4|7548.7|7546.7|7550.2|7548.2|7545.7|7543.7|77
1703873100000|2023-12-29 18:05:00|7548.9|7546.9|7551.4|7549.4|7551.9|7549.9|7548.9|7546.9|27
1703873400000|2023-12-29 18:10:00|7551.7|7549.7|7551.7|7549.7|7553.9|7551.9|7551.4|7549.4|44
1703873700000|2023-12-29 18:15:00|7551.9|7549.9|7549.4|7547.4|7551.9|7549.9|7548.7|7546.7|47
1703874000000|2023-12-29 18:20:00|7549.2|7547.2|7548.9|7546.9|7550.9|7548.9|7547.2|7545.2|38
1703874300000|2023-12-29 18:25:00|7548.7|7546.7|7548.7|7546.7|7549.9|7547.9|7547.7|7545.7|11
1703874600000|2023-12-29 18:30:00|7549.2|7547.2|7549.4|7547.4|7551.4|7549.4|7548.9|7546.9|12
1703874900000|2023-12-29 18:35:00|7549.7|7547.7|7552.9|7550.9|7552.9|7550.9|7549.7|7547.7|10
1703875200000|2023-12-29 18:40:00|7552.7|7550.7|7552.9|7550.9|7554.7|7552.7|7551.9|7549.9|6
1703875500000|2023-12-29 18:45:00|7552.7|7550.7|7554.9|7552.9|7555.2|7553.2|7551.9|7549.9|16
1703875800000|2023-12-29 18:50:00|7554.7|7552.7|7550.9|7548.9|7555.4|7553.4|7550.9|7548.9|24
1703876100000|2023-12-29 18:55:00|7550.7|7548.7|7553.2|7551.2|7553.2|7551.2|7550.4|7548.4|31
1703876400000|2023-12-29 19:00:00|7552.9|7550.9|7553.2|7551.2|7554.2|7552.2|7551.7|7549.7|13
1703876700000|2023-12-29 19:05:00|7553.4|7551.4|7552.9|7550.9|7554.4|7552.4|7552.4|7550.4|6
1703877000000|2023-12-29 19:10:00|7553.2|7551.2|7552.9|7550.9|7553.9|7551.9|7551.4|7549.4|26
1703877300000|2023-12-29 19:15:00|7552.7|7550.7|7554.9|7552.9|7554.9|7552.9|7552.4|7550.4|12
1703877600000|2023-12-29 19:20:00|7554.7|7552.7|7556.4|7554.4|7556.9|7554.9|7553.9|7551.9|26
1703877900000|2023-12-29 19:25:00|7555.9|7553.9|7552.4|7550.4|7557.4|7555.4|7552.2|7550.2|31
1703878200000|2023-12-29 19:30:00|7552.7|7550.7|7553.9|7551.9|7555.2|7553.2|7552.7|7550.7|13
1703878500000|2023-12-29 19:35:00|7553.7|7551.7|7554.9|7552.9|7555.2|7553.2|7553.4|7551.4|7
1703878800000|2023-12-29 19:40:00|7554.7|7552.7|7553.4|7551.4|7555.4|7553.4|7552.9|7550.9|36
1703879100000|2023-12-29 19:45:00|7553.7|7551.7|7555.7|7553.7|7555.7|7553.7|7553.7|7551.7|26
1703879400000|2023-12-29 19:50:00|7556.2|7554.2|7556.2|7554.2|7557.4|7555.4|7555.7|7553.7|35
1703879700000|2023-12-29 19:55:00|7556.4|7554.4|7556.9|7554.9|7557.7|7555.7|7556.2|7554.2|18
1703880000000|2023-12-29 20:00:00|7557.2|7555.2|7552.9|7550.9|7557.4|7555.4|7552.4|7550.4|38
1703880300000|2023-12-29 20:05:00|7553.2|7551.2|7556.9|7554.9|7557.2|7555.2|7551.4|7549.4|26
1703880600000|2023-12-29 20:10:00|7557.2|7555.2|7557.9|7555.9|7558.7|7556.7|7554.4|7552.4|19
1703880900000|2023-12-29 20:15:00|7557.7|7555.7|7555.9|7553.9|7558.4|7556.4|7555.4|7553.4|38
1703881200000|2023-12-29 20:20:00|7555.7|7553.7|7556.4|7554.4|7557.2|7555.2|7553.2|7551.2|38
1703881500000|2023-12-29 20:25:00|7556.7|7554.7|7559.4|7557.4|7559.7|7557.7|7555.9|7553.9|21
1703881800000|2023-12-29 20:30:00|7559.2|7557.2|7555.9|7553.9|7559.2|7557.2|7555.2|7553.2|28
1703882100000|2023-12-29 20:35:00|7556.2|7554.2|7557.9|7555.9|7557.9|7555.9|7555.9|7553.9|20
1703882400000|2023-12-29 20:40:00|7558.2|7556.2|7554.2|7552.2|7559.7|7557.7|7554.2|7552.2|21
1703882700000|2023-12-29 20:45:00|7554.4|7552.4|7551.4|7549.4|7555.4|7553.4|7551.4|7549.4|24
1703883000000|2023-12-29 20:50:00|7551.2|7549.2|7548.7|7546.7|7554.2|7552.2|7547.9|7545.9|123
1703883300000|2023-12-29 20:55:00|7547.7|7545.7|7555.4|7553.4|7555.4|7553.4|7546.7|7544.7|222
1703883600000|2023-12-29 21:00:00|7552.3|7551.4|7547|7543|7554.6|7551.4|7545.9|7541.9|0
1703883900000|2023-12-29 21:05:00|7546.5|7542.5|7546.2|7542.2|7547.7|7543.7|7545.4|7541.4|0
1703884200000|2023-12-29 21:10:00|7545.9|7541.9|7545.1|7541.1|7546.2|7542.2|7544.3|7540.3|0
1703884500000|2023-12-29 21:15:00|7544.9|7540.9|7544.8|7540.8|7546.7|7542.7|7544.6|7540.6|0
1703884800000|2023-12-29 21:20:00|7545.2|7541.2|7546.5|7542.5|7546.5|7542.5|7544.5|7540.5|0
1703885100000|2023-12-29 21:25:00|7546.2|7542.2|7546.2|7542.2|7546.5|7542.5|7544.8|7540.8|0
1703885400000|2023-12-29 21:30:00|7546.3|7542.3|7546.5|7542.5|7547.3|7543.3|7546.2|7542.2|0
1703885700000|2023-12-29 21:35:00|7546.3|7542.3|7546.1|7542.1|7546.5|7542.5|7546.1|7542.1|0
1703886000000|2023-12-29 21:40:00|7545.8|7541.8|7546.5|7542.5|7546.5|7542.5|7545.3|7541.3|0
1703886300000|2023-12-29 21:45:00|7546.4|7542.4|7546.2|7542.2|7546.5|7542.5|7545.3|7541.3|0
1703886600000|2023-12-29 21:50:00|7545.9|7541.9|7546.9|7542.9|7546.9|7542.9|7545.7|7541.7|0
1703886900000|2023-12-29 21:55:00|7546.5|7542.5|7544.4|7540.4|7546.9|7542.9|7543.4|7539.4|0
1704150000000|2024-01-01 23:00:00|7555.3|7551.3|7554.2|7550.2|7555.3|7551.3|7553.7|7549.7|0
1704150300000|2024-01-01 23:05:00|7554.5|7550.5|7558|7554|7558.3|7554.3|7554|7550|0
1704150600000|2024-01-01 23:10:00|7557.8|7553.8|7557|7553|7559.5|7555.5|7557|7553|0
1704150900000|2024-01-01 23:15:00|7557.1|7553.1|7557|7553|7558|7554|7557|7553|0
1704151200000|2024-01-01 23:20:00|7556.9|7552.9|7557.9|7553.9|7558.2|7554.2|7556.2|7552.2|0
1704151500000|2024-01-01 23:25:00|7558.2|7554.2|7558.7|7554.7|7559.4|7555.4|7557.9|7553.9|0
1704151800000|2024-01-01 23:30:00|7558.2|7554.2|7557.6|7553.6|7559|7555|7557.6|7553.6|0
1704152100000|2024-01-01 23:35:00|7557.3|7553.3|7558.3|7554.3|7558.5|7554.5|7557.1|7553.1|0
1704152400000|2024-01-01 23:40:00|7558.8|7554.8|7556.3|7552.3|7558.8|7554.8|7556.3|7552.3|0
1704152700000|2024-01-01 23:45:00|7556.6|7552.6|7556.3|7552.3|7556.8|7552.8|7556|7552|0
1704153000000|2024-01-01 23:50:00|7556.6|7552.6|7557.1|7553.1|7557.1|7553.1|7556.3|7552.3|0
1704153300000|2024-01-01 23:55:00|7556.9|7552.9|7557.1|7553.1|7557.1|7553.1|7556.9|7552.9|0
1704153600000|2024-01-02 00:00:00|7556.8|7552.8|7557.6|7553.6|7557.6|7553.6|7556.8|7552.8|0
1704153900000|2024-01-02 00:05:00|7557.9|7553.9|7557.9|7553.9|7557.9|7553.9|7557.1|7553.1|0
1704154200000|2024-01-02 00:10:00|7557.7|7553.7|7557.6|7553.6|7557.7|7553.7|7557.1|7553.1|0
1704154500000|2024-01-02 00:15:00|7557.1|7554.1|7558.2|7555.2|7558.2|7555.2|7555.5|7552.5|0
1704154800000|2024-01-02 00:20:00|7558.1|7555.1|7559.8|7556.8|7559.8|7556.8|7558.1|7555.1|0
1704155100000|2024-01-02 00:25:00|7559.7|7556.7|7559.7|7556.7|7559.7|7556.7|7559.7|7556.7|0
1704155400000|2024-01-02 00:30:00|7558.1|7555.1|7559.7|7556.7|7559.7|7556.7|7558.1|7555.1|0
1704155700000|2024-01-02 00:35:00|7561.3|7558.3|7561.5|7558.5|7563.1|7560.1|7561.3|7558.3|0
1704156000000|2024-01-02 00:40:00|7561.2|7558.2|7561.1|7558.1|7561.2|7558.2|7561.1|7558.1|0
1704157200000|2024-01-02 01:00:00|7562.7|7559.7|7569.8|7566.8|7569.8|7566.8|7562.7|7559.7|0
1704157500000|2024-01-02 01:05:00|7569.7|7566.7|7568.1|7565.1|7569.8|7566.8|7568.1|7565.1|0
1704157800000|2024-01-02 01:10:00|7566.5|7563.5|7566.5|7563.5|7568.1|7565.1|7564.9|7561.9|0
1704158100000|2024-01-02 01:15:00|7568.1|7565.1|7568.2|7565.2|7569.8|7566.8|7568.1|7565.1|0
1704158400000|2024-01-02 01:20:00|7568.1|7565.1|7568.1|7565.1|7568.2|7565.2|7568.1|7565.1|0
1704158700000|2024-01-02 01:25:00|7568|7565|7566.3|7563.3|7568|7565|7566.3|7563.3|0
1704159000000|2024-01-02 01:30:00|7566.2|7563.2|7567.8|7564.8|7569.5|7566.5|7566.2|7563.2|0
1704159300000|2024-01-02 01:35:00|7566.2|7563.2|7566.2|7563.2|7566.2|7563.2|7566.2|7563.2|0
1704159600000|2024-01-02 01:40:00|7566.1|7563.1|7562.8|7559.8|7566.2|7563.2|7560.4|7557.4|0
1704159900000|2024-01-02 01:45:00|7564.4|7561.4|7561.1|7558.1|7566.1|7563.1|7559.5|7556.5|0
1704160200000|2024-01-02 01:50:00|7561.2|7558.2|7562.8|7559.8|7562.8|7559.8|7561.1|7558.1|0
1704160500000|2024-01-02 01:55:00|7561.2|7558.2|7561.1|7558.1|7561.2|7558.2|7561.1|7558.1|0
1704160800000|2024-01-02 02:00:00|7562.7|7559.7|7562.8|7559.8|7562.8|7559.8|7561.2|7558.2|0
1704161700000|2024-01-02 02:15:00|7561.2|7558.2|7561.2|7558.2|7561.2|7558.2|7561.2|7558.2|0
1704162000000|2024-01-02 02:20:00|7562.8|7559.8|7562.8|7559.8|7562.8|7559.8|7562.8|7559.8|0
1704162900000|2024-01-02 02:35:00|7561.2|7558.2|7562.8|7559.8|7562.8|7559.8|7561.1|7558.1|0
1704163200000|2024-01-02 02:40:00|7562.7|7559.7|7564.4|7561.4|7564.4|7561.4|7562.7|7559.7|0
1704163800000|2024-01-02 02:50:00|7564.3|7561.3|7564.3|7561.3|7564.3|7561.3|7562.7|7559.7|0
1704164100000|2024-01-02 02:55:00|7562.7|7559.7|7564.4|7561.4|7566|7563|7562.7|7559.7|0
1704164400000|2024-01-02 03:00:00|7566|7563|7564.4|7561.4|7566|7563|7564.4|7561.4|0
1704165000000|2024-01-02 03:10:00|7566|7563|7562.8|7559.8|7566|7563|7562.8|7559.8|0
1704165300000|2024-01-02 03:15:00|7561.2|7558.2|7561.1|7558.1|7561.2|7558.2|7561.1|7558.1|0
1704165600000|2024-01-02 03:20:00|7560.3|7557.3|7561.1|7558.1|7561.1|7558.1|7559.5|7556.5|0
1704165900000|2024-01-02 03:25:00|7559.5|7556.5|7559.6|7556.6|7559.6|7556.6|7559.5|7556.5|0
1704166200000|2024-01-02 03:30:00|7561.2|7558.2|7561.2|7558.2|7561.2|7558.2|7561.2|7558.2|0
1704166500000|2024-01-02 03:35:00|7559.6|7556.6|7559.6|7556.6|7559.6|7556.6|7559.6|7556.6|0
1704166800000|2024-01-02 03:40:00|7561.2|7558.2|7561.2|7558.2|7561.2|7558.2|7561.2|7558.2|0
1704167400000|2024-01-02 03:50:00|7559.6|7556.6|7559.6|7556.6|7559.6|7556.6|7559.5|7556.5|0
1704167700000|2024-01-02 03:55:00|7561.2|7558.2|7561.2|7558.2|7561.2|7558.2|7561.2|7558.2|0
1704168000000|2024-01-02 04:00:00|7559.6|7556.6|7561.2|7558.2|7561.2|7558.2|7559.6|7556.6|0
1704168600000|2024-01-02 04:10:00|7562.8|7559.8|7564.4|7561.4|7564.4|7561.4|7562.8|7559.8|0
1704168900000|2024-01-02 04:15:00|7565.2|7562.2|7564.4|7561.4|7565.2|7562.2|7564.4|7561.4|0
1704169200000|2024-01-02 04:20:00|7562.8|7559.8|7562.8|7559.8|7564.4|7561.4|7562.8|7559.8|0
1704169500000|2024-01-02 04:25:00|7564.4|7561.4|7562.8|7559.8|7564.4|7561.4|7562.8|7559.8|0
1704169800000|2024-01-02 04:30:00|7566|7563|7567.6|7564.6|7567.7|7564.7|7566|7563|0
1704170100000|2024-01-02 04:35:00|7569.2|7566.2|7569.2|7566.2|7569.2|7566.2|7567.6|7564.6|0
1704170400000|2024-01-02 04:40:00|7570.8|7567.8|7569.2|7566.2|7570.8|7567.8|7569.2|7566.2|0
1704171300000|2024-01-02 04:55:00|7568.4|7565.4|7567.6|7564.6|7568.4|7565.4|7566.8|7563.8|0
1704171900000|2024-01-02 05:05:00|7567.4|7564.4|7567.5|7564.5|7567.5|7564.5|7567.4|7564.4|0
1704172200000|2024-01-02 05:10:00|7569.1|7566.1|7573|7570|7573.1|7570.1|7569.1|7566.1|0
1704172500000|2024-01-02 05:15:00|7572.2|7569.2|7572.2|7569.2|7572.2|7569.2|7572.2|7569.2|0
1704172800000|2024-01-02 05:20:00|7571.4|7568.4|7570.5|7567.5|7572.2|7569.2|7570.5|7567.5|0
1704173100000|2024-01-02 05:25:00|7570.6|7567.6|7570.5|7567.5|7572.2|7569.2|7570.5|7567.5|0
1704173400000|2024-01-02 05:30:00|7570.6|7567.6|7570.5|7567.5|7570.6|7567.6|7568.9|7565.9|0
1704173700000|2024-01-02 05:35:00|7568.9|7565.9|7568.9|7565.9|7568.9|7565.9|7568.9|7565.9|0
1704174000000|2024-01-02 05:40:00|7569.7|7566.7|7570.5|7567.5|7570.5|7567.5|7569.7|7566.7|0
1704174300000|2024-01-02 05:45:00|7570.6|7567.6|7569.7|7566.7|7570.6|7567.6|7568.9|7565.9|0
1704174600000|2024-01-02 05:50:00|7570.5|7567.5|7569|7566|7570.6|7567.6|7569|7566|0
1704174900000|2024-01-02 05:55:00|7568.9|7565.9|7570.7|7567.7|7570.7|7567.7|7568.9|7565.9|0
1704175200000|2024-01-02 06:00:00|7570.6|7567.6|7570.6|7567.6|7570.7|7567.7|7569|7566|0
1704175500000|2024-01-02 06:05:00|7569.8|7566.8|7568.9|7565.9|7570.6|7567.6|7568.9|7565.9|0
1704175800000|2024-01-02 06:10:00|7567.3|7564.3|7567.3|7564.3|7568.1|7565.1|7567.3|7564.3|0
1704176100000|2024-01-02 06:15:00|7565.7|7562.7|7567.3|7564.3|7567.3|7564.3|7565.7|7562.7|0
1704176400000|2024-01-02 06:20:00|7565.7|7562.7|7568.2|7565.2|7568.9|7565.9|7565.7|7562.7|0
1704176700000|2024-01-02 06:25:00|7566.6|7563.6|7568.2|7565.2|7568.2|7565.2|7566.6|7563.6|0
1704177000000|2024-01-02 06:30:00|7568.1|7565.1|7568.2|7565.2|7568.2|7565.2|7568.1|7565.1|0
1704177300000|2024-01-02 06:35:00|7568.1|7565.1|7568.1|7565.1|7568.1|7565.1|7566.5|7563.5|0
1704177600000|2024-01-02 06:40:00|7569.7|7566.7|7571.3|7568.3|7571.4|7568.4|7569.7|7566.7|0
1704177900000|2024-01-02 06:45:00|7571.4|7568.4|7571.4|7568.4|7571.4|7568.4|7571.4|7568.4|0
1704178500000|2024-01-02 06:55:00|7569.8|7566.8|7569.8|7566.8|7569.8|7566.8|7569.7|7566.7|0
1704178800000|2024-01-02 07:00:00|7570.3|7566.3|7567.9|7565.9|7574.7|7572.7|7567.2|7565.2|270
1704179100000|2024-01-02 07:05:00|7568.2|7566.2|7572.2|7570.2|7573.2|7571.2|7568.2|7566.2|166
1704179400000|2024-01-02 07:10:00|7572.4|7570.4|7577.9|7575.9|7580.2|7578.2|7572.4|7570.4|130
1704179700000|2024-01-02 07:15:00|7577.7|7575.7|7576.9|7574.9|7579.2|7577.2|7576.2|7574.2|94
1704180000000|2024-01-02 07:20:00|7577.2|7575.2|7574.4|7572.4|7578.2|7576.2|7574.4|7572.4|97
1704180300000|2024-01-02 07:25:00|7574.7|7572.7|7576.4|7574.4|7578.2|7576.2|7574.7|7572.7|106
1704180600000|2024-01-02 07:30:00|7576.2|7574.2|7576.4|7574.4|7577.9|7575.9|7575.9|7573.9|109
1704180900000|2024-01-02 07:35:00|7576.7|7574.7|7573.7|7571.7|7576.7|7574.7|7573.4|7571.4|56
1704181200000|2024-01-02 07:40:00|7573.4|7571.4|7568.2|7566.2|7573.7|7571.7|7564.7|7562.7|192
1704181500000|2024-01-02 07:45:00|7568.4|7566.4|7569.4|7567.4|7570.4|7568.4|7567.9|7565.9|46
1704181800000|2024-01-02 07:50:00|7569.2|7567.2|7569.9|7567.9|7570.2|7568.2|7567.9|7565.9|170
1704182100000|2024-01-02 07:55:00|7570.2|7568.2|7570.9|7568.9|7579.2|7577.2|7570.2|7568.2|249
1704182400000|2024-01-02 08:00:00|7570.4|7569.4|7588.4|7587.4|7590.2|7589.2|7570.4|7569.4|1957
1704182700000|2024-01-02 08:05:00|7588.2|7587.2|7575.9|7574.9|7592.2|7591.2|7574.9|7573.9|988
1704183000000|2024-01-02 08:10:00|7575.7|7574.7|7583.9|7582.9|7585.2|7584.2|7572.2|7571.2|645
1704183300000|2024-01-02 08:15:00|7581.9|7580.9|7585.2|7584.2|7587.2|7586.2|7576.2|7575.2|691
1704183600000|2024-01-02 08:20:00|7584.2|7583.2|7586.9|7585.9|7588.7|7587.7|7577.9|7576.9|803
1704183900000|2024-01-02 08:25:00|7586.7|7585.7|7589.7|7588.7|7590.7|7589.7|7582.9|7581.9|528
1704184200000|2024-01-02 08:30:00|7589.4|7588.4|7597.9|7596.9|7598.2|7597.2|7589.2|7588.2|740
1704184500000|2024-01-02 08:35:00|7598.2|7597.2|7594.9|7593.9|7598.2|7597.2|7593.2|7592.2|526
1704184800000|2024-01-02 08:40:00|7595.2|7594.2|7596.4|7595.4|7596.9|7595.9|7593.7|7592.7|360
1704185100000|2024-01-02 08:45:00|7596.7|7595.7|7593.9|7592.9|7596.7|7595.7|7586.4|7585.4|459
1704185400000|2024-01-02 08:50:00|7593.7|7592.7|7601.7|7600.7|7601.7|7600.7|7590.7|7589.7|474
1704185700000|2024-01-02 08:55:00|7601.2|7600.2|7606.4|7605.4|7606.4|7605.4|7599.4|7598.4|495
1704186000000|2024-01-02 09:00:00|7606.2|7605.2|7604.4|7603.4|7607.4|7606.4|7602.9|7601.9|397
1704186300000|2024-01-02 09:05:00|7604.2|7603.2|7597.9|7596.9|7604.4|7603.4|7597.7|7596.7|196
1704186600000|2024-01-02 09:10:00|7598.2|7597.2|7588.7|7587.7|7598.4|7597.4|7588.4|7587.4|342
1704186900000|2024-01-02 09:15:00|7588.4|7587.4|7573.9|7572.9|7588.4|7587.4|7573.4|7572.4|571
1704187200000|2024-01-02 09:20:00|7573.7|7572.7|7567.2|7566.2|7574.4|7573.4|7566.2|7565.2|494
1704187500000|2024-01-02 09:25:00|7566.9|7565.9|7570.4|7569.4|7570.7|7569.7|7564.9|7563.9|319
1704187800000|2024-01-02 09:30:00|7570.2|7569.2|7565.2|7564.2|7571.2|7570.2|7564.4|7563.4|367
1704188100000|2024-01-02 09:35:00|7564.7|7563.7|7554.9|7553.9|7564.7|7563.7|7554.9|7553.9|394
1704188400000|2024-01-02 09:40:00|7554.7|7553.7|7557.4|7556.4|7559.9|7558.9|7551.2|7550.2|366
1704188700000|2024-01-02 09:45:00|7557.2|7556.2|7561.9|7560.9|7564.2|7563.2|7555.4|7554.4|245
1704189000000|2024-01-02 09:50:00|7562.2|7561.2|7556.4|7555.4|7562.7|7561.7|7554.7|7553.7|278
1704189300000|2024-01-02 09:55:00|7556.2|7555.2|7562.9|7561.9|7564.2|7563.2|7556.2|7555.2|171
1704189600000|2024-01-02 10:00:00|7562.7|7561.7|7560.7|7559.7|7566.2|7565.2|7560.4|7559.4|223
1704189900000|2024-01-02 10:05:00|7560.4|7559.4|7557.9|7556.9|7562.4|7561.4|7557.2|7556.2|264
1704190200000|2024-01-02 10:10:00|7558.2|7557.2|7556.4|7555.4|7561.4|7560.4|7555.9|7554.9|220
1704190500000|2024-01-02 10:15:00|7556.7|7555.7|7557.7|7556.7|7561.2|7560.2|7556.2|7555.2|203
1704190800000|2024-01-02 10:20:00|7557.9|7556.9|7549.9|7548.9|7558.9|7557.9|7549.9|7548.9|242
1704191100000|2024-01-02 10:25:00|7550.2|7549.2|7547.2|7546.2|7551.2|7550.2|7539.9|7538.9|615
1704191400000|2024-01-02 10:30:00|7547.4|7546.4|7550.9|7549.9|7552.2|7551.2|7546.4|7545.4|409
1704191700000|2024-01-02 10:35:00|7551.2|7550.2|7554.7|7553.7|7554.7|7553.7|7548.7|7547.7|291
1704192000000|2024-01-02 10:40:00|7555.2|7554.2|7555.9|7554.9|7556.4|7555.4|7553.4|7552.4|173
1704192300000|2024-01-02 10:45:00|7556.2|7555.2|7554.9|7553.9|7556.2|7555.2|7553.2|7552.2|135
1704192600000|2024-01-02 10:50:00|7555.2|7554.2|7550.7|7549.7|7555.9|7554.9|7549.9|7548.9|158
1704192900000|2024-01-02 10:55:00|7550.4|7549.4|7550.4|7549.4|7553.7|7552.7|7549.2|7548.2|218
1704193200000|2024-01-02 11:00:00|7550.2|7549.2|7545.7|7544.7|7550.4|7549.4|7544.2|7543.2|211
1704193500000|2024-01-02 11:05:00|7546.4|7545.4|7545.9|7544.9|7548.2|7547.2|7543.4|7542.4|209
1704193800000|2024-01-02 11:10:00|7546.2|7545.2|7539.9|7538.9|7546.4|7545.4|7539.4|7538.4|317
1704194100000|2024-01-02 11:15:00|7540.2|7539.2|7534.2|7533.2|7540.9|7539.9|7532.9|7531.9|493
1704194400000|2024-01-02 11:20:00|7533.9|7532.9|7528.9|7527.9|7536.4|7535.4|7527.2|7526.2|466
1704194700000|2024-01-02 11:25:00|7529.2|7528.2|7524.7|7523.7|7530.7|7529.7|7524.2|7523.2|346
1704195000000|2024-01-02 11:30:00|7524.4|7523.4|7516.5|7515.5|7525.8|7524.8|7516|7515|458
1704195300000|2024-01-02 11:35:00|7515.8|7514.8|7513.3|7512.3|7515.8|7514.8|7509.1|7508.1|597
1704195600000|2024-01-02 11:40:00|7513.1|7512.1|7508.1|7507.1|7515.6|7514.6|7507.8|7506.8|375
1704195900000|2024-01-02 11:45:00|7507.8|7506.8|7517.6|7516.6|7519.6|7518.6|7506.8|7505.8|367
1704196200000|2024-01-02 11:50:00|7517.3|7516.3|7512.8|7511.8|7518.3|7517.3|7512.1|7511.1|217
1704196500000|2024-01-02 11:55:00|7513.1|7512.1|7519.8|7518.8|7523.1|7522.1|7512.8|7511.8|234
1704196800000|2024-01-02 12:00:00|7520.6|7519.6|7518.6|7517.6|7521.6|7520.6|7515.3|7514.3|237
1704197100000|2024-01-02 12:05:00|7518.8|7517.8|7516.8|7515.8|7520.6|7519.6|7514.1|7513.1|189
1704197400000|2024-01-02 12:10:00|7517.1|7516.1|7513.8|7512.8|7518.3|7517.3|7509.6|7508.6|167
1704197700000|2024-01-02 12:15:00|7514.1|7513.1|7509.1|7508.1|7515.1|7514.1|7508.8|7507.8|140
1704198000000|2024-01-02 12:20:00|7508.8|7507.8|7509.1|7508.1|7511.6|7510.6|7506.6|7505.6|198
1704198300000|2024-01-02 12:25:00|7509.3|7508.3|7506.1|7505.1|7509.6|7508.6|7505.6|7504.6|150
1704198600000|2024-01-02 12:30:00|7506.3|7505.3|7503.8|7502.8|7506.3|7505.3|7501.1|7500.1|280
1704198900000|2024-01-02 12:35:00|7503.6|7502.6|7490.3|7489.3|7503.8|7502.8|7489.8|7488.8|461
1704199200000|2024-01-02 12:40:00|7490.2|7489.2|7489.5|7488.5|7497|7496|7487.2|7486.2|337
1704199500000|2024-01-02 12:45:00|7489.7|7488.7|7491.5|7490.5|7492.5|7491.5|7487.2|7486.2|225
1704199800000|2024-01-02 12:50:00|7491.2|7490.2|7489.2|7488.2|7492|7491|7485.7|7484.7|274
1704200100000|2024-01-02 12:55:00|7489|7488|7491.5|7490.5|7492.5|7491.5|7486|7485|418
1704200400000|2024-01-02 13:00:00|7491.2|7490.2|7495.5|7494.5|7495.5|7494.5|7488.5|7487.5|293
1704200700000|2024-01-02 13:05:00|7495.2|7494.2|7488|7487|7496.5|7495.5|7487.5|7486.5|370
1704201000000|2024-01-02 13:10:00|7487.7|7486.7|7484.2|7483.2|7488.5|7487.5|7483.2|7482.2|386
1704201300000|2024-01-02 13:15:00|7484.5|7483.5|7484|7483|7486|7485|7482|7481|469
1704201600000|2024-01-02 13:20:00|7484.2|7483.2|7487|7486|7487.5|7486.5|7484.2|7483.2|455
1704201900000|2024-01-02 13:25:00|7487.2|7486.2|7486|7485|7488.5|7487.5|7483|7482|472
1704202200000|2024-01-02 13:30:00|7485.7|7484.7|7498|7497|7500.5|7499.5|7482|7481|556
1704202500000|2024-01-02 13:35:00|7498.2|7497.2|7491|7490|7498.7|7497.7|7487|7486|389
1704202800000|2024-01-02 13:40:00|7492.2|7491.2|7493|7492|7494.5|7493.5|7491|7490|231
1704203100000|2024-01-02 13:45:00|7493.2|7492.2|7494|7493|7495|7494|7490.7|7489.7|252
1704203400000|2024-01-02 13:50:00|7493.7|7492.7|7494|7493|7494.5|7493.5|7489.5|7488.5|244
1704203700000|2024-01-02 13:55:00|7493.7|7492.7|7495.5|7494.5|7498.7|7497.7|7493|7492|281
1704204000000|2024-01-02 14:00:00|7495.2|7494.2|7500|7499|7504|7503|7495|7494|502
1704204300000|2024-01-02 14:05:00|7499.7|7498.7|7506.5|7505.5|7508|7507|7499.2|7498.2|292
1704204600000|2024-01-02 14:10:00|7506.7|7505.7|7507.7|7506.7|7509|7508|7503.5|7502.5|251
1704204900000|2024-01-02 14:15:00|7508|7507|7513.5|7512.5|7515.5|7514.5|7506.5|7505.5|543
1704205200000|2024-01-02 14:20:00|7513.2|7512.2|7516.7|7515.7|7517|7516|7512.5|7511.5|268
1704205500000|2024-01-02 14:25:00|7517|7516|7516|7515|7518.5|7517.5|7515.5|7514.5|297
1704205800000|2024-01-02 14:30:00|7516.5|7515.5|7511|7510|7519|7518|7506.7|7505.7|998
1704206100000|2024-01-02 14:35:00|7510.7|7509.7|7507.2|7506.2|7512.5|7511.5|7506|7505|685
1704206400000|2024-01-02 14:40:00|7507.5|7506.5|7512.2|7511.2|7514.5|7513.5|7503.5|7502.5|652
1704206700000|2024-01-02 14:45:00|7512.5|7511.5|7515.2|7514.2|7521|7520|7511.5|7510.5|598
1704207000000|2024-01-02 14:50:00|7515|7514|7518.7|7517.7|7527.5|7526.5|7514.5|7513.5|423
1704207300000|2024-01-02 14:55:00|7519|7518|7524.5|7523.5|7526|7525|7518.7|7517.7|422
1704207600000|2024-01-02 15:00:00|7523.5|7522.5|7526.5|7525.5|7526.5|7525.5|7520.5|7519.5|577
1704207900000|2024-01-02 15:05:00|7526.2|7525.2|7525.7|7524.7|7527.2|7526.2|7519.5|7518.5|424
1704208200000|2024-01-02 15:10:00|7524.9|7523.9|7526.4|7525.4|7530.9|7529.9|7523.4|7522.4|426
1704208500000|2024-01-02 15:15:00|7526.7|7525.7|7525.2|7524.2|7527.9|7526.9|7522.7|7521.7|289
1704208800000|2024-01-02 15:20:00|7525.4|7524.4|7528.7|7527.7|7532.4|7531.4|7523.7|7522.7|493
1704209100000|2024-01-02 15:25:00|7528.4|7527.4|7521.7|7520.7|7529.9|7528.9|7517.7|7516.7|375
1704209400000|2024-01-02 15:30:00|7521.4|7520.4|7522.7|7521.7|7523.2|7522.2|7514.7|7513.7|414
1704209700000|2024-01-02 15:35:00|7522.4|7521.4|7523.7|7522.7|7524.7|7523.7|7518.7|7517.7|350
1704210000000|2024-01-02 15:40:00|7523.4|7522.4|7531.4|7530.4|7533.9|7532.9|7523.4|7522.4|454
1704210300000|2024-01-02 15:45:00|7531.2|7530.2|7525.7|7524.7|7532.4|7531.4|7524.9|7523.9|268
1704210600000|2024-01-02 15:50:00|7525.4|7524.4|7526.7|7525.7|7528.2|7527.2|7523.7|7522.7|331
1704210900000|2024-01-02 15:55:00|7526.4|7525.4|7529.7|7528.7|7532.7|7531.7|7525.2|7524.2|466
1704211200000|2024-01-02 16:00:00|7529.4|7528.4|7531.2|7530.2|7531.9|7530.9|7527.4|7526.4|357
1704211500000|2024-01-02 16:05:00|7530.9|7529.9|7532.2|7531.2|7532.2|7531.2|7526.2|7525.2|337
1704211800000|2024-01-02 16:10:00|7531.9|7530.9|7530.4|7529.4|7536.2|7535.2|7528.7|7527.7|420
1704212100000|2024-01-02 16:15:00|7530.2|7529.2|7530.9|7529.9|7534.2|7533.2|7528.9|7527.9|441
1704212400000|2024-01-02 16:20:00|7530.7|7529.7|7526.2|7525.2|7531.9|7530.9|7524.2|7523.2|517
1704212700000|2024-01-02 16:25:00|7526.4|7525.4|7525.2|7524.2|7526.7|7525.7|7523.7|7522.7|700
1704213000000|2024-01-02 16:30:00|7525.4|7523.4|7531.9|7529.9|7532.4|7530.4|7525.2|7523.2|2805
1704213300000|2024-01-02 16:35:00|7531.4|7529.4|7529.2|7527.2|7533.7|7531.7|7525.7|7523.7|2061
1704213600000|2024-01-02 16:40:00|7528.7|7526.7|7533.2|7531.2|7533.7|7531.7|7527.2|7525.2|529
1704213900000|2024-01-02 16:45:00|7532.9|7530.9|7534.2|7532.2|7536.4|7534.4|7530.2|7528.2|353
1704214200000|2024-01-02 16:50:00|7534.7|7532.7|7531.9|7529.9|7534.7|7532.7|7531.2|7529.2|151
1704214500000|2024-01-02 16:55:00|7531.7|7529.7|7537.2|7535.2|7537.2|7535.2|7531.7|7529.7|186
1704214800000|2024-01-02 17:00:00|7537.4|7535.4|7536.2|7534.2|7538.9|7536.9|7535.9|7533.9|216
1704215100000|2024-01-02 17:05:00|7535.9|7533.9|7539.2|7537.2|7539.7|7537.7|7535.7|7533.7|96
1704215400000|2024-01-02 17:10:00|7538.9|7536.9|7541.4|7539.4|7541.7|7539.7|7538.2|7536.2|158
1704215700000|2024-01-02 17:15:00|7541.2|7539.2|7538.4|7536.4|7541.2|7539.2|7536.2|7534.2|192
1704216000000|2024-01-02 17:20:00|7538.2|7536.2|7537.9|7535.9|7541.2|7539.2|7537.7|7535.7|202
1704216300000|2024-01-02 17:25:00|7537.7|7535.7|7537.7|7535.7|7538.7|7536.7|7536.7|7534.7|81
1704216600000|2024-01-02 17:30:00|7537.9|7535.9|7540.7|7538.7|7540.7|7538.7|7537.7|7535.7|51
1704216900000|2024-01-02 17:35:00|7540.4|7538.4|7542.7|7540.7|7543.7|7541.7|7540.2|7538.2|103
1704217200000|2024-01-02 17:40:00|7542.9|7540.9|7543.2|7541.2|7545.2|7543.2|7542.2|7540.2|191
1704217500000|2024-01-02 17:45:00|7542.9|7540.9|7540.2|7538.2|7543.2|7541.2|7538.2|7536.2|90
1704217800000|2024-01-02 17:50:00|7540.4|7538.4|7539.9|7537.9|7540.7|7538.7|7537.7|7535.7|69
1704218100000|2024-01-02 17:55:00|7539.7|7537.7|7539.9|7537.9|7540.9|7538.9|7537.9|7535.9|84
1704218400000|2024-01-02 18:00:00|7539.7|7537.7|7538.4|7536.4|7539.9|7537.9|7536.7|7534.7|69
1704218700000|2024-01-02 18:05:00|7538.2|7536.2|7534.9|7532.9|7538.9|7536.9|7534.2|7532.2|54
1704219000000|2024-01-02 18:10:00|7534.7|7532.7|7536.2|7534.2|7536.9|7534.9|7533.4|7531.4|103
1704219300000|2024-01-02 18:15:00|7535.9|7533.9|7536.2|7534.2|7537.2|7535.2|7534.2|7532.2|42
1704219600000|2024-01-02 18:20:00|7535.9|7533.9|7537.4|7535.4|7537.4|7535.4|7534.4|7532.4|39
1704219900000|2024-01-02 18:25:00|7537.2|7535.2|7536.4|7534.4|7538.9|7536.9|7536.4|7534.4|33
1704220200000|2024-01-02 18:30:00|7536.7|7534.7|7537.4|7535.4|7537.4|7535.4|7533.7|7531.7|79
1704220500000|2024-01-02 18:35:00|7536.9|7534.9|7537.4|7535.4|7538.9|7536.9|7536.7|7534.7|44
1704220800000|2024-01-02 18:40:00|7537.7|7535.7|7536.4|7534.4|7538.4|7536.4|7536.2|7534.2|21
1704221100000|2024-01-02 18:45:00|7536.7|7534.7|7536.2|7534.2|7538.9|7536.9|7535.4|7533.4|70
1704221400000|2024-01-02 18:50:00|7536.4|7534.4|7530.7|7528.7|7536.4|7534.4|7530.2|7528.2|68
1704221700000|2024-01-02 18:55:00|7530.9|7528.9|7529.9|7527.9|7533.2|7531.2|7528.7|7526.7|105
1704222000000|2024-01-02 19:00:00|7530.4|7528.4|7526.4|7524.4|7530.9|7528.9|7526.2|7524.2|90
1704222300000|2024-01-02 19:05:00|7526.2|7524.2|7525.9|7523.9|7527.2|7525.2|7523.2|7521.2|134
1704222600000|2024-01-02 19:10:00|7525.7|7523.7|7528.9|7526.9|7531.2|7529.2|7524.9|7522.9|122
1704222900000|2024-01-02 19:15:00|7528.7|7526.7|7527.4|7525.4|7528.9|7526.9|7527.4|7525.4|13
1704223200000|2024-01-02 19:20:00|7527.2|7525.2|7523.9|7521.9|7527.9|7525.9|7523.9|7521.9|14
1704223500000|2024-01-02 19:25:00|7524.2|7522.2|7527.4|7525.4|7527.4|7525.4|7524.2|7522.2|22
1704223800000|2024-01-02 19:30:00|7527.2|7525.2|7524.4|7522.4|7528.9|7526.9|7524.4|7522.4|32
1704224100000|2024-01-02 19:35:00|7524.7|7522.7|7521.4|7519.4|7525.2|7523.2|7521.4|7519.4|32
1704224400000|2024-01-02 19:40:00|7521.2|7519.2|7520.4|7518.4|7523.2|7521.2|7520.2|7518.2|119
1704224700000|2024-01-02 19:45:00|7520.7|7518.7|7517.7|7515.7|7521.7|7519.7|7517.7|7515.7|98
1704225000000|2024-01-02 19:50:00|7517.9|7515.9|7515.7|7513.7|7519.7|7517.7|7514.4|7512.4|72
1704225300000|2024-01-02 19:55:00|7515.4|7513.4|7513.9|7511.9|7515.9|7513.9|7513.9|7511.9|88
1704225600000|2024-01-02 20:00:00|7514.2|7512.2|7510.2|7508.2|7514.7|7512.7|7510.2|7508.2|60
1704225900000|2024-01-02 20:05:00|7510.4|7508.4|7512.4|7510.4|7513.7|7511.7|7509.4|7507.4|163
1704226200000|2024-01-02 20:10:00|7512.2|7510.2|7510.9|7508.9|7513.4|7511.4|7510.4|7508.4|38
1704226500000|2024-01-02 20:15:00|7511.2|7509.2|7514.9|7512.9|7514.9|7512.9|7509.4|7507.4|46
1704226800000|2024-01-02 20:20:00|7514.7|7512.7|7513.7|7511.7|7515.2|7513.2|7511.9|7509.9|76
1704227100000|2024-01-02 20:25:00|7513.9|7511.9|7513.4|7511.4|7514.2|7512.2|7511.7|7509.7|32
1704227400000|2024-01-02 20:30:00|7513.2|7511.2|7509.9|7507.9|7514.4|7512.4|7509.9|7507.9|77
1704227700000|2024-01-02 20:35:00|7509.7|7507.7|7508.7|7506.7|7510.4|7508.4|7507.4|7505.4|53
1704228000000|2024-01-02 20:40:00|7508.4|7506.4|7508.7|7506.7|7509.2|7507.2|7505.9|7503.9|116
1704228300000|2024-01-02 20:45:00|7508.9|7506.9|7507.9|7505.9|7509.7|7507.7|7506.4|7504.4|124
1704228600000|2024-01-02 20:50:00|7508.2|7506.2|7510.4|7508.4|7513.9|7511.9|7508.2|7506.2|409
1704228900000|2024-01-02 20:55:00|7510.7|7508.7|7516.9|7514.9|7518.7|7516.7|7509.7|7507.7|222
1704229200000|2024-01-02 21:00:00|7516.6|7512.6|7520|7516|7522.7|7518.7|7516.6|7512.6|0
1704229500000|2024-01-02 21:05:00|7520.1|7516.1|7517.5|7513.5|7521.5|7517.5|7517.1|7513.1|0
1704229800000|2024-01-02 21:10:00|7518|7514|7517.1|7513.1|7519.1|7515.1|7516.8|7512.8|0
1704230100000|2024-01-02 21:15:00|7517.5|7513.5|7516.3|7512.3|7517.8|7513.8|7515.8|7511.8|0
1704230400000|2024-01-02 21:20:00|7516.8|7512.8|7516.3|7512.3|7516.8|7512.8|7515.9|7511.9|0
1704230700000|2024-01-02 21:25:00|7516.8|7512.8|7516|7512|7517.1|7513.1|7516|7512|0
1704231000000|2024-01-02 21:30:00|7515.9|7511.9|7516.9|7512.9|7516.9|7512.9|7515.7|7511.7|0
1704231300000|2024-01-02 21:35:00|7517.2|7513.2|7516.9|7512.9|7518|7514|7516.3|7512.3|0
1704231600000|2024-01-02 21:40:00|7517.2|7513.2|7518.4|7514.4|7518.4|7514.4|7516.9|7512.9|0
1704231900000|2024-01-02 21:45:00|7518.6|7514.6|7519.2|7515.2|7519.6|7515.6|7518.4|7514.4|0
1704232200000|2024-01-02 21:50:00|7519.1|7515.1|7518.8|7514.8|7520.1|7516.1|7518.4|7514.4|0
1704232500000|2024-01-02 21:55:00|7518.3|7514.3|7518.5|7514.5|7518.9|7514.9|7518|7514|0
1704232800000|2024-01-02 22:00:00|7518.4|7514.4|7517.6|7513.6|7518.4|7514.4|7517.4|7513.4|0
1704233100000|2024-01-02 22:05:00|7517.5|7513.5|7517.6|7513.6|7517.6|7513.6|7517.5|7513.5|0
1704233400000|2024-01-02 22:10:00|7517.5|7513.5|7517.6|7513.6|7517.6|7513.6|7517.5|7513.5|0
1704233700000|2024-01-02 22:15:00|7517.8|7513.8|7518.1|7514.1|7518.1|7514.1|7517.8|7513.8|0
1704234000000|2024-01-02 22:20:00|7518.3|7514.3|7518.1|7514.1|7518.3|7514.3|7518.1|7514.1|0
1704234300000|2024-01-02 22:25:00|7518|7514|7518.4|7514.4|7518.4|7514.4|7518|7514|0
1704234600000|2024-01-02 22:30:00|7518.3|7514.3|7518.3|7514.3|7518.3|7514.3|7518.1|7514.1|0
1704234900000|2024-01-02 22:35:00|7518.4|7514.4|7518.4|7514.4|7518.4|7514.4|7518.4|7514.4|0
1704235200000|2024-01-02 22:40:00|7518.3|7514.3|7518.1|7514.1|7518.3|7514.3|7518.1|7514.1|0
1704235500000|2024-01-02 22:45:00|7518.3|7514.3|7518.1|7514.1|7518.3|7514.3|7518.1|7514.1|0
1704235800000|2024-01-02 22:50:00|7518.3|7514.3|7518.3|7514.3|7518.3|7514.3|7518.1|7514.1|0
1704236100000|2024-01-02 22:55:00|7518.6|7514.6|7518.9|7514.9|7519.6|7515.6|7518.4|7514.4|0
1704236400000|2024-01-02 23:00:00|7519|7515|7520.9|7516.9|7521.4|7517.4|7518.6|7514.6|0
1704236700000|2024-01-02 23:05:00|7520.4|7516.4|7520.3|7516.3|7521.2|7517.2|7520.1|7516.1|0
1704237000000|2024-01-02 23:10:00|7520.4|7516.4|7518.8|7514.8|7520.7|7516.7|7518.3|7514.3|0
1704237300000|2024-01-02 23:15:00|7518.3|7514.3|7516.3|7512.3|7519|7515|7516.3|7512.3|0
1704237600000|2024-01-02 23:20:00|7516.8|7512.8|7516.3|7512.3|7518|7514|7515.6|7511.6|0
1704237900000|2024-01-02 23:25:00|7516|7512|7516.3|7512.3|7517.1|7513.1|7515.6|7511.6|0
1704238200000|2024-01-02 23:30:00|7516.5|7512.5|7517.1|7513.1|7517.1|7513.1|7516.3|7512.3|0
1704238500000|2024-01-02 23:35:00|7517.3|7513.3|7517.5|7513.5|7517.5|7513.5|7517.1|7513.1|0
1704238800000|2024-01-02 23:40:00|7517.3|7513.3|7517.5|7513.5|7518|7514|7517.2|7513.2|0
1704239100000|2024-01-02 23:45:00|7517.2|7513.2|7518|7514|7518|7514|7516.8|7512.8|0
1704239400000|2024-01-02 23:50:00|7517.5|7513.5|7518|7514|7518|7514|7517.5|7513.5|0
1704239700000|2024-01-02 23:55:00|7518.3|7514.3|7518.3|7514.3|7518.3|7514.3|7518|7514|0
1704240000000|2024-01-03 00:00:00|7518.8|7514.8|7518.1|7514.1|7518.8|7514.8|7517.2|7513.2|0
1704240300000|2024-01-03 00:05:00|7517.9|7513.9|7517.6|7513.6|7518.1|7514.1|7517.2|7513.2|0
1704240600000|2024-01-03 00:10:00|7517.7|7513.7|7518.5|7514.5|7518.5|7514.5|7517.3|7513.3|0
1704240900000|2024-01-03 00:15:00|7518.7|7514.7|7515.9|7512.9|7519|7515.5|7515.9|7512.9|0
1704241200000|2024-01-03 00:20:00|7517.5|7514.5|7515.9|7512.9|7517.5|7514.5|7515.9|7512.9|0
1704241500000|2024-01-03 00:25:00|7517.5|7514.5|7515.9|7512.9|7517.5|7514.5|7515.9|7512.9|0
1704241800000|2024-01-03 00:30:00|7517.5|7514.5|7517.6|7514.6|7517.6|7514.6|7517.5|7514.5|0
1704242100000|2024-01-03 00:35:00|7517.5|7514.5|7515.9|7512.9|7519.2|7516.2|7515.9|7512.9|0
1704242400000|2024-01-03 00:40:00|7515.8|7512.8|7514.2|7511.2|7515.9|7512.9|7514.2|7511.2|0
1704242700000|2024-01-03 00:45:00|7515|7512|7514.2|7511.2|7515.8|7512.8|7514.2|7511.2|0
1704243000000|2024-01-03 00:50:00|7512.6|7509.6|7512.6|7509.6|7512.6|7509.6|7511|7508|0
1704243600000|2024-01-03 01:00:00|7514.2|7511.2|7514.2|7511.2|7515.9|7512.9|7514.2|7511.2|0
1704244200000|2024-01-03 01:10:00|7512.6|7509.6|7512.6|7509.6|7512.6|7509.6|7512.6|7509.6|0
1704244500000|2024-01-03 01:15:00|7512.5|7509.5|7512.6|7509.6|7512.6|7509.6|7510.9|7507.9|0
1704244800000|2024-01-03 01:20:00|7510.9|7507.9|7512.6|7509.6|7512.6|7509.6|7510.9|7507.9|0
1704245700000|2024-01-03 01:35:00|7514.2|7511.2|7512.6|7509.6|7514.2|7511.2|7512.6|7509.6|0
1704246000000|2024-01-03 01:40:00|7512.5|7509.5|7512.6|7509.6|7512.6|7509.6|7512.5|7509.5|0
1704246300000|2024-01-03 01:45:00|7514.2|7511.2|7514.2|7511.2|7514.2|7511.2|7512.6|7509.6|0
1704246600000|2024-01-03 01:50:00|7512.6|7509.6|7514.2|7511.2|7514.2|7511.2|7512.6|7509.6|0
1704246900000|2024-01-03 01:55:00|7512.6|7509.6|7512.6|7509.6|7512.6|7509.6|7512.6|7509.6|0
1704247200000|2024-01-03 02:00:00|7514.2|7511.2|7515.8|7512.8|7515.8|7512.8|7514.2|7511.2|0
1704247500000|2024-01-03 02:05:00|7516.6|7513.6|7514.2|7511.2|7517.4|7514.4|7514.2|7511.2|0
1704247800000|2024-01-03 02:10:00|7515.8|7512.8|7514.2|7511.2|7515.8|7512.8|7514.2|7511.2|0
1704248400000|2024-01-03 02:20:00|7512.6|7509.6|7512.5|7509.5|7514.2|7511.2|7512.5|7509.5|0
1704248700000|2024-01-03 02:25:00|7510.9|7507.9|7512.2|7509.2|7512.2|7509.2|7510.9|7507.9|0
1704249000000|2024-01-03 02:30:00|7511.4|7508.4|7513|7510|7513|7510|7511.4|7508.4|0
1704249300000|2024-01-03 02:35:00|7514.6|7511.6|7513|7510|7514.6|7511.6|7513|7510|0
1704249600000|2024-01-03 02:40:00|7514.6|7511.6|7513|7510|7514.6|7511.6|7513|7510|0
1704249900000|2024-01-03 02:45:00|7513.8|7510.8|7513|7510|7514.6|7511.6|7513|7510|0
1704250200000|2024-01-03 02:50:00|7511.4|7508.4|7511.4|7508.4|7511.4|7508.4|7511.4|7508.4|0
1704250500000|2024-01-03 02:55:00|7511.3|7508.3|7511.4|7508.4|7511.4|7508.4|7509.7|7506.7|0
1704250800000|2024-01-03 03:00:00|7511.3|7508.3|7513|7510|7513|7510|7511.3|7508.3|0
1704251100000|2024-01-03 03:05:00|7513.1|7510.1|7513|7510|7513.1|7510.1|7511.4|7508.4|0
1704251400000|2024-01-03 03:10:00|7513.1|7510.1|7511.4|7508.4|7513.1|7510.1|7511.4|7508.4|0
1704251700000|2024-01-03 03:15:00|7509.8|7506.8|7509.8|7506.8|7509.8|7506.8|7509|7506|0
1704252000000|2024-01-03 03:20:00|7508.2|7505.2|7508.2|7505.2|7509.8|7506.8|7508.2|7505.2|0
1704252300000|2024-01-03 03:25:00|7507.3|7504.3|7508.2|7505.2|7508.2|7505.2|7507.3|7504.3|0
1704252600000|2024-01-03 03:30:00|7509.8|7506.8|7509.8|7506.8|7509.8|7506.8|7509.8|7506.8|0
1704253200000|2024-01-03 03:40:00|7508.2|7505.2|7509.8|7506.8|7509.8|7506.8|7508.2|7505.2|0
1704253500000|2024-01-03 03:45:00|7508.2|7505.2|7509.8|7506.8|7509.8|7506.8|7508.2|7505.2|0
1704253800000|2024-01-03 03:50:00|7508.2|7505.2|7508.2|7505.2|7509.8|7506.8|7508.2|7505.2|0
1704254100000|2024-01-03 03:55:00|7509|7506|7508.2|7505.2|7509.8|7506.8|7508.2|7505.2|0
1704254400000|2024-01-03 04:00:00|7506.6|7503.6|7508.2|7505.2|7508.2|7505.2|7506.6|7503.6|0
1704256200000|2024-01-03 04:30:00|7508.1|7505.1|7506.5|7503.5|7508.1|7505.1|7506.5|7503.5|0
1704256800000|2024-01-03 04:40:00|7504.9|7501.9|7506.5|7503.5|7506.5|7503.5|7504.9|7501.9|0
1704257100000|2024-01-03 04:45:00|7504.9|7501.9|7506.5|7503.5|7506.5|7503.5|7504.9|7501.9|0
1704257400000|2024-01-03 04:50:00|7505.7|7502.7|7504.9|7501.9|7506.5|7503.5|7504.8|7501.8|0
1704257700000|2024-01-03 04:55:00|7504.8|7501.8|7506.5|7503.5|7506.5|7503.5|7503.2|7500.2|0
1704258000000|2024-01-03 05:00:00|7506.4|7503.4|7504.8|7501.8|7506.4|7503.4|7504.8|7501.8|0
1704258300000|2024-01-03 05:05:00|7506.4|7503.4|7506.4|7503.4|7506.4|7503.4|7506.4|7503.4|0
1704258600000|2024-01-03 05:10:00|7507.2|7504.2|7504.9|7501.9|7508.1|7505.1|7504.8|7501.8|0
1704258900000|2024-01-03 05:15:00|7506.5|7503.5|7506.5|7503.5|7506.5|7503.5|7504.9|7501.9|0
1704259200000|2024-01-03 05:20:00|7506.4|7503.4|7506.4|7503.4|7506.4|7503.4|7506.4|7503.4|0
1704259800000|2024-01-03 05:30:00|7508|7505|7509.7|7506.7|7511.3|7508.3|7508|7505|0
1704260100000|2024-01-03 05:35:00|7511.3|7508.3|7509.7|7506.7|7511.3|7508.3|7509.7|7506.7|0
1704260400000|2024-01-03 05:40:00|7508.1|7505.1|7507.6|7504.6|7508.1|7505.1|7507.6|7504.6|0
1704260700000|2024-01-03 05:45:00|7508.4|7505.4|7507.6|7504.6|7509.2|7506.2|7507.6|7504.6|0
1704261000000|2024-01-03 05:50:00|7509.2|7506.2|7509.2|7506.2|7509.2|7506.2|7509.2|7506.2|0
1704261300000|2024-01-03 05:55:00|7509.3|7506.3|7510.9|7507.9|7510.9|7507.9|7509.3|7506.3|0
1704261600000|2024-01-03 06:00:00|7512.5|7509.5|7512.5|7509.5|7512.5|7509.5|7510.9|7507.9|0
1704261900000|2024-01-03 06:05:00|7510.9|7507.9|7510.9|7507.9|7512.5|7509.5|7510.9|7507.9|0
1704262200000|2024-01-03 06:10:00|7512.5|7509.5|7512.5|7509.5|7512.5|7509.5|7512.5|7509.5|0
1704262500000|2024-01-03 06:15:00|7510.9|7507.9|7513|7510|7513|7510|7510.9|7507.9|0
1704262800000|2024-01-03 06:20:00|7512.8|7509.8|7512.8|7509.8|7512.8|7509.8|7512.8|7509.8|0
1704263100000|2024-01-03 06:25:00|7514.4|7511.4|7514.5|7511.5|7514.5|7511.5|7514.4|7511.4|0
1704263700000|2024-01-03 06:35:00|7515.3|7512.3|7516.3|7513.3|7516.3|7513.3|7515.3|7512.3|0
1704264000000|2024-01-03 06:40:00|7517.9|7514.9|7518.7|7515.7|7518.7|7515.7|7517.9|7514.9|0
1704264300000|2024-01-03 06:45:00|7518.6|7515.6|7520.2|7517.2|7520.2|7517.2|7517|7514|0
1704264600000|2024-01-03 06:50:00|7520.3|7517.3|7513.8|7510.8|7520.3|7517.3|7513.8|7510.8|0
1704264900000|2024-01-03 06:55:00|7514.6|7511.6|7515.4|7512.4|7517|7514|7513.8|7510.8|0
1704265200000|2024-01-03 07:00:00|7515.9|7511.9|7508.4|7506.4|7515.9|7511.9|7506.9|7504.9|367
1704265500000|2024-01-03 07:05:00|7508.9|7506.9|7510.9|7508.9|7511.2|7509.2|7506.4|7504.4|180
1704265800000|2024-01-03 07:10:00|7510.7|7508.7|7511.4|7509.4|7513.2|7511.2|7510.2|7508.2|191
1704266100000|2024-01-03 07:15:00|7511.7|7509.7|7512.2|7510.2|7513.7|7511.7|7510.7|7508.7|127
1704266400000|2024-01-03 07:20:00|7512.4|7510.4|7517.4|7515.4|7517.4|7515.4|7511.9|7509.9|124
1704266700000|2024-01-03 07:25:00|7517.7|7515.7|7518.9|7516.9|7519.7|7517.7|7517.2|7515.2|101
1704267000000|2024-01-03 07:30:00|7519.2|7517.2|7517.2|7515.2|7519.2|7517.2|7513.9|7511.9|99
1704267300000|2024-01-03 07:35:00|7516.9|7514.9|7517.4|7515.4|7518.7|7516.7|7515.7|7513.7|116
1704267600000|2024-01-03 07:40:00|7517.2|7515.2|7517.9|7515.9|7519.2|7517.2|7517.2|7515.2|75
1704267900000|2024-01-03 07:45:00|7518.2|7516.2|7518.9|7516.9|7519.7|7517.7|7517.7|7515.7|120
1704268200000|2024-01-03 07:50:00|7519.2|7517.2|7518.2|7516.2|7519.4|7517.4|7517.7|7515.7|58
1704268500000|2024-01-03 07:55:00|7518.4|7516.4|7521.2|7519.2|7526.7|7524.7|7518.2|7516.2|434
1704268800000|2024-01-03 08:00:00|7520.7|7519.7|7521.4|7520.4|7529.9|7528.9|7519.7|7518.7|2231
1704269100000|2024-01-03 08:05:00|7521.2|7520.2|7525.9|7524.9|7529.4|7528.4|7518.9|7517.9|908
1704269400000|2024-01-03 08:10:00|7525.7|7524.7|7524.2|7523.2|7532.9|7531.9|7521.2|7520.2|831
1704269700000|2024-01-03 08:15:00|7524.4|7523.4|7522.9|7521.9|7525.2|7524.2|7517.7|7516.7|715
1704270000000|2024-01-03 08:20:00|7522.7|7521.7|7516.9|7515.9|7527.4|7526.4|7515.2|7514.2|562
1704270300000|2024-01-03 08:25:00|7517.2|7516.2|7510.2|7509.2|7521.4|7520.4|7507.2|7506.2|633
1704270600000|2024-01-03 08:30:00|7511.7|7510.7|7508.9|7507.9|7515.7|7514.7|7506.7|7505.7|800
1704270900000|2024-01-03 08:35:00|7508.7|7507.7|7508.2|7507.2|7514.2|7513.2|7507.4|7506.4|554
1704271200000|2024-01-03 08:40:00|7508.4|7507.4|7503.2|7502.2|7510.7|7509.7|7499.9|7498.9|567
1704271500000|2024-01-03 08:45:00|7502.9|7501.9|7495.9|7494.9|7506.2|7505.2|7495.4|7494.4|401
1704271800000|2024-01-03 08:50:00|7496.2|7495.2|7484.4|7483.4|7497.9|7496.9|7484.4|7483.4|566
1704272100000|2024-01-03 08:55:00|7484.2|7483.2|7483.9|7482.9|7486.2|7485.2|7479.4|7478.4|596
1704272400000|2024-01-03 09:00:00|7484.7|7483.7|7479.2|7478.2|7488.2|7487.2|7478.7|7477.7|594
1704272700000|2024-01-03 09:05:00|7478.7|7477.7|7470.4|7469.4|7483.4|7482.4|7468.9|7467.9|602
1704273000000|2024-01-03 09:10:00|7470.6|7469.6|7467.6|7466.6|7476.4|7475.4|7466.9|7465.9|533
1704273300000|2024-01-03 09:15:00|7467.4|7466.4|7467.9|7466.9|7471.1|7470.1|7462.1|7461.1|547
1704273600000|2024-01-03 09:20:00|7467.6|7466.6|7471.1|7470.1|7476.4|7475.4|7465.9|7464.9|539
1704273900000|2024-01-03 09:25:00|7471.4|7470.4|7475.4|7474.4|7475.9|7474.9|7470.1|7469.1|331
1704274200000|2024-01-03 09:30:00|7475.6|7474.6|7469.1|7468.1|7477.1|7476.1|7467.9|7466.9|326
1704274500000|2024-01-03 09:35:00|7469.4|7468.4|7468.1|7467.1|7473.4|7472.4|7466.9|7465.9|398
1704274800000|2024-01-03 09:40:00|7467.9|7466.9|7460.9|7459.9|7467.9|7466.9|7459.9|7458.9|636
1704275100000|2024-01-03 09:45:00|7460.6|7459.6|7452.6|7451.6|7462.4|7461.4|7451.1|7450.1|622
1704275400000|2024-01-03 09:50:00|7452.4|7451.4|7448.1|7447.1|7452.4|7451.4|7446.6|7445.6|608
1704275700000|2024-01-03 09:55:00|7448.4|7447.4|7442.4|7441.4|7450.1|7449.1|7442.4|7441.4|462
1704276000000|2024-01-03 10:00:00|7441.9|7440.9|7443.6|7442.6|7443.9|7442.9|7440.1|7439.1|462
1704276300000|2024-01-03 10:05:00|7443.4|7442.4|7438.9|7437.9|7448.9|7447.9|7437.9|7436.9|427
1704276600000|2024-01-03 10:10:00|7438.6|7437.6|7440.6|7439.6|7444.9|7443.9|7437.4|7436.4|453
1704276900000|2024-01-03 10:15:00|7440.4|7439.4|7440.1|7439.1|7441.9|7440.9|7438.9|7437.9|429
1704277200000|2024-01-03 10:20:00|7439.9|7438.9|7436.9|7435.9|7442.9|7441.9|7436.6|7435.6|339
1704277500000|2024-01-03 10:25:00|7437.1|7436.1|7433.9|7432.9|7437.9|7436.9|7432.9|7431.9|461
1704277800000|2024-01-03 10:30:00|7433.6|7432.6|7447.4|7446.4|7447.4|7446.4|7433.4|7432.4|499
1704278100000|2024-01-03 10:35:00|7447.1|7446.1|7444.9|7443.9|7449.1|7448.1|7441.4|7440.4|410
1704278400000|2024-01-03 10:40:00|7444.6|7443.6|7452.1|7451.1|7453.9|7452.9|7444.6|7443.6|312
1704278700000|2024-01-03 10:45:00|7451.9|7450.9|7451.1|7450.1|7453.9|7452.9|7449.9|7448.9|227
1704279000000|2024-01-03 10:50:00|7451.4|7450.4|7454.9|7453.9|7456.6|7455.6|7451.4|7450.4|231
1704279300000|2024-01-03 10:55:00|7455.6|7454.6|7448.9|7447.9|7456.4|7455.4|7448.9|7447.9|362
1704279600000|2024-01-03 11:00:00|7449.4|7448.4|7452.4|7451.4|7456.9|7455.9|7449.4|7448.4|466
1704279900000|2024-01-03 11:05:00|7451.9|7450.9|7458.6|7457.6|7459.1|7458.1|7451.4|7450.4|208
1704280200000|2024-01-03 11:10:00|7458.9|7457.9|7450.9|7449.9|7459.9|7458.9|7450.1|7449.1|224
1704280500000|2024-01-03 11:15:00|7451.1|7450.1|7443.1|7442.1|7451.4|7450.4|7442.9|7441.9|245
1704280800000|2024-01-03 11:20:00|7443.4|7442.4|7437.1|7436.1|7444.9|7443.9|7436.9|7435.9|407
1704281100000|2024-01-03 11:25:00|7437.4|7436.4|7435.9|7434.9|7437.4|7436.4|7433.4|7432.4|285
1704281400000|2024-01-03 11:30:00|7436.1|7435.1|7433.1|7432.1|7436.4|7435.4|7430.9|7429.9|263
1704281700000|2024-01-03 11:35:00|7433.4|7432.4|7431.4|7430.4|7433.9|7432.9|7428.9|7427.9|380
1704282000000|2024-01-03 11:40:00|7431.1|7430.1|7427.4|7426.4|7431.4|7430.4|7426.4|7425.4|490
1704282300000|2024-01-03 11:45:00|7427.6|7426.6|7433.4|7432.4|7434.6|7433.6|7426.9|7425.9|295
1704282600000|2024-01-03 11:50:00|7433.1|7432.1|7429.9|7428.9|7434.9|7433.9|7427.9|7426.9|428
1704282900000|2024-01-03 11:55:00|7430.1|7429.1|7435.4|7434.4|7436.4|7435.4|7427.9|7426.9|228
1704283200000|2024-01-03 12:00:00|7435.9|7434.9|7431.9|7430.9|7436.4|7435.4|7430.6|7429.6|314
1704283500000|2024-01-03 12:05:00|7431.6|7430.6|7429.4|7428.4|7433.6|7432.6|7429.4|7428.4|246
1704283800000|2024-01-03 12:10:00|7429.1|7428.1|7423.9|7422.9|7429.4|7428.4|7423.6|7422.6|323
1704284100000|2024-01-03 12:15:00|7424.1|7423.1|7422.4|7421.4|7428.1|7427.1|7421.9|7420.9|605
1704284400000|2024-01-03 12:20:00|7422.1|7421.1|7419.1|7418.1|7423.4|7422.4|7418.1|7417.1|370
1704284700000|2024-01-03 12:25:00|7419.4|7418.4|7419.1|7418.1|7419.9|7418.9|7414.9|7413.9|491
1704285000000|2024-01-03 12:30:00|7418.9|7417.9|7415.9|7414.9|7421.6|7420.6|7414.6|7413.6|337
1704285300000|2024-01-03 12:35:00|7416.1|7415.1|7414.6|7413.6|7418.1|7417.1|7413.6|7412.6|200
1704285600000|2024-01-03 12:40:00|7414.4|7413.4|7416.4|7415.4|7418.4|7417.4|7413.9|7412.9|308
1704285900000|2024-01-03 12:45:00|7416.1|7415.1|7417.9|7416.9|7421.9|7420.9|7415.1|7414.1|214
1704286200000|2024-01-03 12:50:00|7417.6|7416.6|7422.9|7421.9|7426.4|7425.4|7417.6|7416.6|1303
1704286500000|2024-01-03 12:55:00|7422.6|7421.6|7421.9|7420.9|7422.6|7421.6|7417.4|7416.4|286
1704286800000|2024-01-03 13:00:00|7421.4|7420.4|7417.6|7416.6|7421.6|7420.6|7416.9|7415.9|266
1704287100000|2024-01-03 13:05:00|7417.4|7416.4|7417.4|7416.4|7420.9|7419.9|7416.4|7415.4|313
1704287400000|2024-01-03 13:10:00|7417.6|7416.6|7423.5|7422.5|7423.8|7422.8|7417.4|7416.4|267
1704287700000|2024-01-03 13:15:00|7423.3|7422.3|7428.5|7427.5|7430.8|7429.8|7423.3|7422.3|409
1704288000000|2024-01-03 13:20:00|7428.3|7427.3|7429.5|7428.5|7433.8|7432.8|7427.8|7426.8|333
1704288300000|2024-01-03 13:25:00|7430.3|7429.3|7436.8|7435.8|7437.3|7436.3|7430.3|7429.3|440
1704288600000|2024-01-03 13:30:00|7436.5|7435.5|7429|7428|7438.3|7437.3|7428.8|7427.8|389
1704288900000|2024-01-03 13:35:00|7429.3|7428.3|7429.8|7428.8|7434.3|7433.3|7428.3|7427.3|284
1704289200000|2024-01-03 13:40:00|7429.5|7428.5|7425.8|7424.8|7430.8|7429.8|7425.8|7424.8|215
1704289500000|2024-01-03 13:45:00|7425.5|7424.5|7421|7420|7428.3|7427.3|7420.3|7419.3|406
1704289800000|2024-01-03 13:50:00|7421.3|7420.3|7418.8|7417.8|7424.3|7423.3|7418.3|7417.3|329
1704290100000|2024-01-03 13:55:00|7418.5|7417.5|7412.8|7411.8|7418.8|7417.8|7411.3|7410.3|664
1704290400000|2024-01-03 14:00:00|7413.3|7412.3|7407.8|7406.8|7413.8|7412.8|7405.5|7404.5|594
1704290700000|2024-01-03 14:05:00|7407.5|7406.5|7399.5|7398.5|7407.5|7406.5|7398.8|7397.8|741
1704291000000|2024-01-03 14:10:00|7399.3|7398.3|7393.3|7392.3|7401.8|7400.8|7393.3|7392.3|1256
1704291300000|2024-01-03 14:15:00|7393.5|7392.5|7394.3|7393.3|7396|7395|7390|7389|456
1704291600000|2024-01-03 14:20:00|7394.5|7393.5|7395.5|7394.5|7399|7398|7392.3|7391.3|593
1704291900000|2024-01-03 14:25:00|7395.8|7394.8|7396.3|7395.3|7396.8|7395.8|7389.8|7388.8|601
1704292200000|2024-01-03 14:30:00|7396.8|7395.8|7388.5|7387.5|7404.3|7403.3|7387.8|7386.8|1113
1704292500000|2024-01-03 14:35:00|7389.3|7388.3|7386.3|7385.3|7395.8|7394.8|7384.8|7383.8|1496
1704292800000|2024-01-03 14:40:00|7386.5|7385.5|7388.8|7387.8|7394|7393|7381.8|7380.8|753
1704293100000|2024-01-03 14:45:00|7388.5|7387.5|7388.8|7387.8|7390.3|7389.3|7386.3|7385.3|637
1704293400000|2024-01-03 14:50:00|7388.5|7387.5|7394.3|7393.3|7398.3|7397.3|7388.3|7387.3|791
1704293700000|2024-01-03 14:55:00|7394|7393|7393.3|7392.3|7395.3|7394.3|7388.3|7387.3|732
1704294000000|2024-01-03 15:00:00|7391|7390|7402.3|7401.3|7402.3|7401.3|7389.8|7388.8|1104
1704294300000|2024-01-03 15:05:00|7402.8|7401.8|7397.5|7396.5|7410.3|7409.3|7397|7396|1022
1704294600000|2024-01-03 15:10:00|7398.1|7397.1|7388.9|7387.9|7402.1|7401.1|7387.4|7386.4|1083
1704294900000|2024-01-03 15:15:00|7389.1|7388.1|7390.9|7389.9|7393.9|7392.9|7387.1|7386.1|812
1704295200000|2024-01-03 15:20:00|7391.1|7390.1|7385.1|7384.1|7393.4|7392.4|7379.9|7378.9|1605
1704295500000|2024-01-03 15:25:00|7385.4|7384.4|7390.9|7389.9|7394.9|7393.9|7384.6|7383.6|703
1704295800000|2024-01-03 15:30:00|7392.9|7391.9|7388.9|7387.9|7397.4|7396.4|7386.6|7385.6|847
1704296100000|2024-01-03 15:35:00|7388.6|7387.6|7386.9|7385.9|7395.6|7394.6|7384.9|7383.9|767
1704296400000|2024-01-03 15:40:00|7386.6|7385.6|7390.9|7389.9|7394.4|7393.4|7384.4|7383.4|470
1704296700000|2024-01-03 15:45:00|7390.6|7389.6|7389.1|7388.1|7395.1|7394.1|7387.9|7386.9|488
1704297000000|2024-01-03 15:50:00|7389.4|7388.4|7393.6|7392.6|7398.1|7397.1|7388.4|7387.4|1031
1704297300000|2024-01-03 15:55:00|7393.9|7392.9|7400.4|7399.4|7400.9|7399.9|7392.6|7391.6|748
1704297600000|2024-01-03 16:00:00|7399.9|7398.9|7399.9|7398.9|7403.6|7402.6|7398.9|7397.9|634
1704297900000|2024-01-03 16:05:00|7400.1|7399.1|7400.9|7399.9|7404.4|7403.4|7397.4|7396.4|548
1704298200000|2024-01-03 16:10:00|7401.1|7400.1|7397.9|7396.9|7402.9|7401.9|7396.1|7395.1|830
1704298500000|2024-01-03 16:15:00|7398.4|7397.4|7395.6|7394.6|7401.4|7400.4|7394.4|7393.4|882
1704298800000|2024-01-03 16:20:00|7395.9|7394.9|7406.4|7405.4|7406.4|7405.4|7395.1|7394.1|1837
1704299100000|2024-01-03 16:25:00|7406.1|7405.1|7407.1|7406.1|7410.1|7409.1|7404.6|7403.6|1639
1704299400000|2024-01-03 16:30:00|7407.6|7405.6|7410.6|7408.6|7413.4|7411.4|7405.9|7403.9|5735
1704299700000|2024-01-03 16:35:00|7410.9|7408.9|7407.9|7405.9|7412.4|7410.4|7405.9|7403.9|2300
1704300000000|2024-01-03 16:40:00|7408.4|7406.4|7411.4|7409.4|7411.4|7409.4|7402.9|7400.9|612
1704300300000|2024-01-03 16:45:00|7411.1|7409.1|7411.4|7409.4|7411.4|7409.4|7408.9|7406.9|319
1704300600000|2024-01-03 16:50:00|7411.1|7409.1|7411.6|7409.6|7412.9|7410.9|7410.4|7408.4|225
1704300900000|2024-01-03 16:55:00|7411.9|7409.9|7411.1|7409.1|7411.9|7409.9|7409.6|7407.6|160
1704301200000|2024-01-03 17:00:00|7411.4|7409.4|7414.9|7412.9|7414.9|7412.9|7409.9|7407.9|313
1704301500000|2024-01-03 17:05:00|7414.6|7412.6|7413.1|7411.1|7417.1|7415.1|7412.6|7410.6|166
1704301800000|2024-01-03 17:10:00|7413.4|7411.4|7412.6|7410.6|7413.9|7411.9|7411.4|7409.4|171
1704302100000|2024-01-03 17:15:00|7412.4|7410.4|7411.6|7409.6|7415.4|7413.4|7411.4|7409.4|133
1704302400000|2024-01-03 17:20:00|7411.9|7409.9|7415.1|7413.1|7415.4|7413.4|7411.4|7409.4|135
1704302700000|2024-01-03 17:25:00|7414.9|7412.9|7418.4|7416.4|7418.4|7416.4|7414.1|7412.1|252
1704303000000|2024-01-03 17:30:00|7418.6|7416.6|7418.1|7416.1|7419.4|7417.4|7415.6|7413.6|66
1704303300000|2024-01-03 17:35:00|7418.4|7416.4|7418.6|7416.6|7419.9|7417.9|7417.6|7415.6|24
1704303600000|2024-01-03 17:40:00|7418.4|7416.4|7419.6|7417.6|7422.6|7420.6|7418.1|7416.1|80
1704303900000|2024-01-03 17:45:00|7419.9|7417.9|7420.6|7418.6|7421.6|7419.6|7418.9|7416.9|49
1704304200000|2024-01-03 17:50:00|7420.4|7418.4|7421.4|7419.4|7421.9|7419.9|7419.6|7417.6|103
1704304500000|2024-01-03 17:55:00|7421.1|7419.1|7426.9|7424.9|7427.6|7425.6|7421.1|7419.1|163
1704304800000|2024-01-03 18:00:00|7427.1|7425.1|7428.1|7426.1|7430.9|7428.9|7426.1|7424.1|129
1704305100000|2024-01-03 18:05:00|7427.9|7425.9|7427.1|7425.1|7429.1|7427.1|7426.1|7424.1|21
1704305400000|2024-01-03 18:10:00|7426.9|7424.9|7429.1|7427.1|7430.1|7428.1|7426.9|7424.9|23
1704305700000|2024-01-03 18:15:00|7429.4|7427.4|7429.6|7427.6|7431.9|7429.9|7428.6|7426.6|34
1704306000000|2024-01-03 18:20:00|7429.9|7427.9|7429.6|7427.6|7430.1|7428.1|7427.4|7425.4|47
1704306300000|2024-01-03 18:25:00|7429.9|7427.9|7428.4|7426.4|7431.1|7429.1|7428.1|7426.1|22
1704306600000|2024-01-03 18:30:00|7428.6|7426.6|7425.6|7423.6|7429.6|7427.6|7424.9|7422.9|81
1704306900000|2024-01-03 18:35:00|7425.9|7423.9|7428.1|7426.1|7429.1|7427.1|7423.6|7421.6|56
1704307200000|2024-01-03 18:40:00|7428.4|7426.4|7426.1|7424.1|7428.4|7426.4|7425.6|7423.6|34
1704307500000|2024-01-03 18:45:00|7426.4|7424.4|7426.1|7424.1|7427.9|7425.9|7424.6|7422.6|64
1704307800000|2024-01-03 18:50:00|7426.4|7424.4|7425.6|7423.6|7427.9|7425.9|7424.6|7422.6|74
1704308100000|2024-01-03 18:55:00|7425.4|7423.4|7425.1|7423.1|7426.4|7424.4|7425.1|7423.1|30
1704308400000|2024-01-03 19:00:00|7424.9|7422.9|7422.1|7420.1|7429.9|7427.9|7420.9|7418.9|287
1704308700000|2024-01-03 19:05:00|7421.9|7419.9|7423.1|7421.1|7425.1|7423.1|7417.9|7415.9|128
1704309000000|2024-01-03 19:10:00|7422.9|7420.9|7420.1|7418.1|7426.1|7424.1|7418.6|7416.6|80
1704309300000|2024-01-03 19:15:00|7420.4|7418.4|7421.1|7419.1|7423.6|7421.6|7417.9|7415.9|67
1704309600000|2024-01-03 19:20:00|7421.4|7419.4|7421.6|7419.6|7421.6|7419.6|7418.1|7416.1|35
1704309900000|2024-01-03 19:25:00|7421.4|7419.4|7432.1|7430.1|7433.9|7431.9|7420.6|7418.6|98
1704310200000|2024-01-03 19:30:00|7431.9|7429.9|7432.1|7430.1|7434.4|7432.4|7428.6|7426.6|115
1704310500000|2024-01-03 19:35:00|7431.6|7429.6|7431.1|7429.1|7432.1|7430.1|7428.6|7426.6|37
1704310800000|2024-01-03 19:40:00|7431.4|7429.4|7434.4|7432.4|7435.9|7433.9|7428.6|7426.6|55
1704311100000|2024-01-03 19:45:00|7434.1|7432.1|7428.6|7426.6|7434.9|7432.9|7428.4|7426.4|40
1704311400000|2024-01-03 19:50:00|7428.9|7426.9|7427.6|7425.6|7429.6|7427.6|7426.9|7424.9|32
1704311700000|2024-01-03 19:55:00|7427.4|7425.4|7426.1|7424.1|7428.9|7426.9|7425.9|7423.9|56
1704312000000|2024-01-03 20:00:00|7426.4|7424.4|7419.6|7417.6|7426.6|7424.6|7419.6|7417.6|126
1704312300000|2024-01-03 20:05:00|7419.9|7417.9|7418.1|7416.1|7420.6|7418.6|7415.4|7413.4|71
1704312600000|2024-01-03 20:10:00|7417.9|7415.9|7416.9|7414.9|7418.9|7416.9|7414.4|7412.4|51
1704312900000|2024-01-03 20:15:00|7416.6|7414.6|7414.6|7412.6|7416.6|7414.6|7413.4|7411.4|43
1704313200000|2024-01-03 20:20:00|7414.9|7412.9|7413.4|7411.4|7417.4|7415.4|7412.9|7410.9|50
1704313500000|2024-01-03 20:25:00|7413.6|7411.6|7414.9|7412.9|7415.1|7413.1|7411.9|7409.9|68
1704313800000|2024-01-03 20:30:00|7415.1|7413.1|7419.4|7417.4|7420.4|7418.4|7414.6|7412.6|52
1704314100000|2024-01-03 20:35:00|7419.1|7417.1|7418.6|7416.6|7419.6|7417.6|7416.4|7414.4|38
1704314400000|2024-01-03 20:40:00|7418.9|7416.9|7414.1|7412.1|7420.4|7418.4|7413.6|7411.6|53
1704314700000|2024-01-03 20:45:00|7414.4|7412.4|7414.6|7412.6|7416.1|7414.1|7414.1|7412.1|54
1704315000000|2024-01-03 20:50:00|7414.9|7412.9|7408.9|7406.9|7415.4|7413.4|7408.9|7406.9|232
1704315300000|2024-01-03 20:55:00|7409.1|7407.1|7412.4|7410.4|7415.4|7413.4|7409.1|7407.1|168
1704315600000|2024-01-03 21:00:00|7413.6|7409.6|7413.5|7409.5|7416.4|7412.4|7411.3|7407.3|0
1704315900000|2024-01-03 21:05:00|7413.9|7409.9|7412.8|7408.8|7415|7411|7412.8|7408.8|0
1704316200000|2024-01-03 21:10:00|7412.9|7408.9|7413.9|7409.9|7413.9|7409.9|7412.8|7408.8|0
1704316500000|2024-01-03 21:15:00|7413.4|7409.4|7412.3|7408.3|7413.4|7409.4|7411.9|7407.9|0
1704316800000|2024-01-03 21:20:00|7412.8|7408.8|7413.1|7409.1|7413.9|7409.9|7412.3|7408.3|0
1704317100000|2024-01-03 21:25:00|7412.8|7408.8|7413.1|7409.1|7413.1|7409.1|7411.9|7407.9|0
1704317400000|2024-01-03 21:30:00|7412.6|7408.6|7412.6|7408.6|7412.8|7408.8|7411.9|7407.9|0
1704317700000|2024-01-03 21:35:00|7413.1|7409.1|7412.6|7408.6|7413.4|7409.4|7411.9|7407.9|0
1704318000000|2024-01-03 21:40:00|7412.8|7408.8|7414.6|7410.6|7414.6|7410.6|7412.6|7408.6|0
1704318300000|2024-01-03 21:45:00|7414.9|7410.9|7415.8|7411.8|7416.1|7412.1|7414.9|7410.9|0
1704318600000|2024-01-03 21:50:00|7416.1|7412.1|7416.1|7412.1|7416.1|7412.1|7415.8|7411.8|0
1704318900000|2024-01-03 21:55:00|7416.2|7412.2|7417|7413|7417.5|7413.5|7416.2|7412.2|0
1704319200000|2024-01-03 22:00:00|7416.8|7412.8|7417.8|7413.8|7418.5|7414.5|7416.8|7412.8|0
1704319500000|2024-01-03 22:05:00|7418|7414|7417.9|7413.9|7418.5|7414.5|7417.2|7413.2|0
1704319800000|2024-01-03 22:10:00|7417.8|7413.8|7417.8|7413.8|7418|7414|7417.5|7413.5|0
1704320100000|2024-01-03 22:15:00|7417.7|7413.7|7417.8|7413.8|7417.8|7413.8|7417.7|7413.7|0
1704320400000|2024-01-03 22:20:00|7418|7414|7418.3|7414.3|7419.5|7415.5|7418|7414|0
1704320700000|2024-01-03 22:25:00|7418.5|7414.5|7418.7|7414.7|7419|7415|7418.5|7414.5|0
1704321000000|2024-01-03 22:30:00|7418.5|7414.5|7419|7415|7419|7415|7418.3|7414.3|0
1704321300000|2024-01-03 22:35:00|7419.3|7415.3|7419|7415|7419.3|7415.3|7419|7415|0
1704321600000|2024-01-03 22:40:00|7418.9|7414.9|7419.2|7415.2|7419.2|7415.2|7418.7|7414.7|0
1704321900000|2024-01-03 22:45:00|7419|7415|7418.7|7414.7|7419.2|7415.2|7418.5|7414.5|0
1704322500000|2024-01-03 22:55:00|7418.8|7414.8|7419.3|7415.3|7419.3|7415.3|7418.7|7414.7|0
1704322800000|2024-01-03 23:00:00|7419.4|7415.4|7420|7416|7423.5|7419.5|7419.4|7415.4|0
1704323100000|2024-01-03 23:05:00|7419.9|7415.9|7418.5|7414.5|7420.5|7416.5|7418|7414|0
1704323400000|2024-01-03 23:10:00|7418.2|7414.2|7418|7414|7418.5|7414.5|7417.7|7413.7|0
1704323700000|2024-01-03 23:15:00|7418.5|7414.5|7417.9|7413.9|7418.5|7414.5|7417.6|7413.6|0
1704324000000|2024-01-03 23:20:00|7417.8|7413.8|7418.4|7414.4|7419.1|7415.1|7417.6|7413.6|0
1704324300000|2024-01-03 23:25:00|7418.8|7414.8|7418.8|7414.8|7418.9|7414.9|7417.9|7413.9|0
1704324600000|2024-01-03 23:30:00|7418.9|7414.9|7417.9|7413.9|7419.1|7415.1|7417.3|7413.3|0
1704324900000|2024-01-03 23:35:00|7417.8|7413.8|7417.6|7413.6|7417.9|7413.9|7416.8|7412.8|0
1704325200000|2024-01-03 23:40:00|7417.7|7413.7|7416.7|7412.7|7417.9|7413.9|7416.7|7412.7|0
1704325500000|2024-01-03 23:45:00|7416.9|7412.9|7417.3|7413.3|7417.6|7413.6|7416.4|7412.4|0
1704325800000|2024-01-03 23:50:00|7417.5|7413.5|7418.5|7414.5|7418.5|7414.5|7417.5|7413.5|0
1704326100000|2024-01-03 23:55:00|7418.2|7414.2|7418.5|7414.5|7418.5|7414.5|7417.7|7413.7|0
1704326400000|2024-01-04 00:00:00|7418|7414|7415.3|7411.3|7418|7414|7414.9|7410.9|0
1704326700000|2024-01-04 00:05:00|7415.6|7411.6|7414.2|7410.2|7416.1|7412.1|7414.1|7410.1|0
1704327000000|2024-01-04 00:10:00|7414.5|7410.5|7415|7411|7415.6|7411.6|7413.6|7409.6|0
1704327300000|2024-01-04 00:15:00|7414.6|7410.6|7405|7402|7414.6|7411.5|7399.7|7396.7|0
1704327600000|2024-01-04 00:20:00|7406.7|7403.7|7406.9|7403.9|7408.5|7405.5|7406.7|7403.7|0
1704327900000|2024-01-04 00:25:00|7408.5|7405.5|7408.6|7405.6|7410.2|7407.2|7408.5|7405.5|0
1704328200000|2024-01-04 00:30:00|7408.7|7405.7|7408.7|7405.7|7408.7|7405.7|7408.6|7405.6|0
1704328500000|2024-01-04 00:35:00|7408.4|7405.4|7408.4|7405.4|7408.4|7405.4|7408.4|7405.4|0
1704328800000|2024-01-04 00:40:00|7408.5|7405.5|7410.3|7407.3|7410.3|7407.3|7408.5|7405.5|0
1704329100000|2024-01-04 00:45:00|7411.9|7408.9|7411.9|7408.9|7411.9|7408.9|7411.9|7408.9|0
1704329400000|2024-01-04 00:50:00|7412|7409|7412|7409|7412|7409|7412|7409|0
1704329700000|2024-01-04 00:55:00|7411.9|7408.9|7412|7409|7412|7409|7411.9|7408.9|0
1704330000000|2024-01-04 01:00:00|7411.9|7408.9|7410.4|7407.4|7411.9|7408.9|7410.3|7407.3|0
1704330300000|2024-01-04 01:05:00|7410.3|7407.3|7410.3|7407.3|7410.4|7407.4|7410.3|7407.3|0
1704330900000|2024-01-04 01:15:00|7411.1|7408.1|7413.6|7410.6|7413.6|7410.6|7410.3|7407.3|0
1704331200000|2024-01-04 01:20:00|7413.7|7410.7|7413.8|7410.8|7413.8|7410.8|7413.7|7410.7|0
1704331500000|2024-01-04 01:25:00|7413.7|7410.7|7413.7|7410.7|7413.8|7410.8|7413.7|7410.7|0
1704331800000|2024-01-04 01:30:00|7415.3|7412.3|7415.3|7412.3|7417|7414|7415.3|7412.3|0
1704332100000|2024-01-04 01:35:00|7413.7|7410.7|7413.7|7410.7|7415.3|7412.3|7413.7|7410.7|0
1704332400000|2024-01-04 01:40:00|7415.3|7412.3|7412.1|7409.1|7415.3|7412.3|7412.1|7409.1|0
1704332700000|2024-01-04 01:45:00|7413.7|7410.7|7412.1|7409.1|7413.7|7410.7|7410.5|7407.5|0
1704333000000|2024-01-04 01:50:00|7410.5|7407.5|7415.3|7412.3|7415.3|7412.3|7410.5|7407.5|0
1704333300000|2024-01-04 01:55:00|7415.4|7412.4|7415.3|7412.3|7417|7414|7415.3|7412.3|0
1704333600000|2024-01-04 02:00:00|7416.9|7413.9|7415.3|7412.3|7416.9|7413.9|7415.3|7412.3|0
1704333900000|2024-01-04 02:05:00|7416.9|7413.9|7415.3|7412.3|7416.9|7413.9|7415.3|7412.3|0
1704334200000|2024-01-04 02:10:00|7416.9|7413.9|7415.3|7412.3|7416.9|7413.9|7415.3|7412.3|0
1704334500000|2024-01-04 02:15:00|7412.1|7409.1|7410.5|7407.5|7412.1|7409.1|7410.5|7407.5|0
1704334800000|2024-01-04 02:20:00|7410.4|7407.4|7408.8|7405.8|7410.4|7407.4|7407.2|7404.2|0
1704335100000|2024-01-04 02:25:00|7409.6|7406.6|7408.9|7405.9|7410.5|7407.5|7408.8|7405.8|0
1704335400000|2024-01-04 02:30:00|7408.8|7405.8|7408.8|7405.8|7410.5|7407.5|7408.8|7405.8|0
1704335700000|2024-01-04 02:35:00|7410.5|7407.5|7408.8|7405.8|7410.5|7407.5|7408.8|7405.8|0
1704336000000|2024-01-04 02:40:00|7410.4|7407.4|7408.8|7405.8|7410.4|7407.4|7408.8|7405.8|0
1704336300000|2024-01-04 02:45:00|7410.4|7407.4|7410.4|7407.4|7410.4|7407.4|7410.4|7407.4|0
1704336600000|2024-01-04 02:50:00|7410.5|7407.5|7410.5|7407.5|7411.3|7408.3|7410.5|7407.5|0
1704337200000|2024-01-04 03:00:00|7408.9|7405.9|7410.5|7407.5|7410.5|7407.5|7408.9|7405.9|0
1704337500000|2024-01-04 03:05:00|7411.3|7408.3|7412.2|7409.2|7412.2|7409.2|7410.5|7407.5|0
1704337800000|2024-01-04 03:10:00|7413.8|7410.8|7412.2|7409.2|7413.8|7410.8|7412.1|7409.1|0
1704338100000|2024-01-04 03:15:00|7412.1|7409.1|7413.8|7410.8|7413.8|7410.8|7412.1|7409.1|0
1704338400000|2024-01-04 03:20:00|7412.2|7409.2|7410.5|7407.5|7412.2|7409.2|7410.5|7407.5|0
1704338700000|2024-01-04 03:25:00|7409.7|7406.7|7408.9|7405.9|7410.5|7407.5|7408.9|7405.9|0
1704339000000|2024-01-04 03:30:00|7407.3|7404.3|7407.2|7404.2|7408.9|7405.9|7407.2|7404.2|0
1704339300000|2024-01-04 03:35:00|7407.3|7404.3|7407.3|7404.3|7407.3|7404.3|7407.2|7404.2|0
1704339600000|2024-01-04 03:40:00|7407.2|7404.2|7407.2|7404.2|7407.3|7404.3|7407.2|7404.2|0
1704339900000|2024-01-04 03:45:00|7407.3|7404.3|7405.9|7402.9|7407.5|7404.5|7405.6|7402.6|0
1704340200000|2024-01-04 03:50:00|7404.3|7401.3|7405.9|7402.9|7405.9|7402.9|7404.2|7401.2|0
1704340500000|2024-01-04 03:55:00|7406.3|7403.3|7406.3|7403.3|7406.3|7403.3|7406.3|7403.3|0
1704340800000|2024-01-04 04:00:00|7406.4|7403.4|7408|7405|7409.6|7406.6|7406.4|7403.4|0
1704341100000|2024-01-04 04:05:00|7409.6|7406.6|7408|7405|7409.6|7406.6|7408|7405|0
1704341400000|2024-01-04 04:10:00|7408.8|7405.8|7408|7405|7408.8|7405.8|7408|7405|0
1704341700000|2024-01-04 04:15:00|7408.8|7405.8|7408|7405|7409.7|7406.7|7408|7405|0
1704342300000|2024-01-04 04:25:00|7408.1|7405.1|7408.1|7405.1|7409.7|7406.7|7408.1|7405.1|0
1704342600000|2024-01-04 04:30:00|7406.4|7403.4|7406.5|7403.5|7408.1|7405.1|7406.4|7403.4|0
1704342900000|2024-01-04 04:35:00|7406.6|7403.6|7408.2|7405.2|7408.2|7405.2|7406.6|7403.6|0
1704343200000|2024-01-04 04:40:00|7408.1|7405.1|7406.5|7403.5|7408.1|7405.1|7406.5|7403.5|0
1704343500000|2024-01-04 04:45:00|7404.9|7401.9|7405.7|7402.7|7405.7|7402.7|7404.9|7401.9|0
1704343800000|2024-01-04 04:50:00|7404.9|7401.9|7406.5|7403.5|7406.5|7403.5|7404.9|7401.9|0
1704344100000|2024-01-04 04:55:00|7405.7|7402.7|7404.8|7401.8|7405.7|7402.7|7404.8|7401.8|0
1704344400000|2024-01-04 05:00:00|7406.4|7403.4|7404.8|7401.8|7406.5|7403.5|7404.8|7401.8|0
1704344700000|2024-01-04 05:05:00|7406.4|7403.4|7404.8|7401.8|7406.4|7403.4|7404.8|7401.8|0
1704345000000|2024-01-04 05:10:00|7404|7401|7404.8|7401.8|7404.8|7401.8|7403.2|7400.2|0
1704345300000|2024-01-04 05:15:00|7404.9|7401.9|7404.9|7401.9|7406.5|7403.5|7404.9|7401.9|0
1704345600000|2024-01-04 05:20:00|7404.8|7401.8|7404.9|7401.9|7404.9|7401.9|7404.8|7401.8|0
1704345900000|2024-01-04 05:25:00|7404.8|7401.8|7403.2|7400.2|7404.8|7401.8|7403.2|7400.2|0
1704346200000|2024-01-04 05:30:00|7404|7401|7404.8|7401.8|7404.9|7401.9|7403.2|7400.2|0
1704346500000|2024-01-04 05:35:00|7404|7401|7403.3|7400.3|7404.9|7401.9|7403.2|7400.2|0
1704346800000|2024-01-04 05:40:00|7404.9|7401.9|7403.2|7400.2|7404.9|7401.9|7401.6|7398.6|0
1704347100000|2024-01-04 05:45:00|7401.6|7398.6|7403.2|7400.2|7403.2|7400.2|7401.6|7398.6|0
1704347700000|2024-01-04 05:55:00|7403.1|7400.1|7403.2|7400.2|7403.2|7400.2|7403.1|7400.1|0
1704348300000|2024-01-04 06:05:00|7404.8|7401.8|7404.8|7401.8|7404.8|7401.8|7404.8|7401.8|0
1704348900000|2024-01-04 06:15:00|7405.6|7402.6|7406.5|7403.5|7406.5|7403.5|7405.6|7402.6|0
1704349200000|2024-01-04 06:20:00|7408.1|7405.1|7408.2|7405.2|7408.2|7405.2|7408.1|7405.1|0
1704349500000|2024-01-04 06:25:00|7408.3|7405.3|7409.9|7406.9|7409.9|7406.9|7408.3|7405.3|0
1704349800000|2024-01-04 06:30:00|7414.7|7411.7|7413.2|7410.2|7416.4|7413.4|7411.5|7408.5|0
1704350100000|2024-01-04 06:35:00|7413.3|7410.3|7418.1|7415.1|7418.1|7415.1|7413.2|7410.2|0
1704350400000|2024-01-04 06:40:00|7413.3|7410.3|7411.6|7408.6|7414.9|7411.9|7410.8|7407.8|0
1704350700000|2024-01-04 06:45:00|7413.2|7410.2|7413.2|7410.2|7414|7411|7411.5|7408.5|0
1704351000000|2024-01-04 06:50:00|7414|7411|7414.8|7411.8|7414.8|7411.8|7413.2|7410.2|0
1704351300000|2024-01-04 06:55:00|7416.4|7413.4|7418.1|7415.1|7418.1|7415.1|7416.4|7413.4|0
1704351600000|2024-01-04 07:00:00|7418.6|7414.6|7428.1|7426.1|7428.4|7426.4|7418.1|7414.6|446
1704351900000|2024-01-04 07:05:00|7427.1|7425.1|7425.9|7423.9|7427.9|7425.9|7423.6|7421.6|193
1704352200000|2024-01-04 07:10:00|7425.6|7423.6|7426.6|7424.6|7427.4|7425.4|7425.1|7423.1|113
1704352500000|2024-01-04 07:15:00|7426.9|7424.9|7424.4|7422.4|7427.6|7425.6|7424.4|7422.4|117
1704352800000|2024-01-04 07:20:00|7424.6|7422.6|7426.1|7424.1|7427.4|7425.4|7423.4|7421.4|232
1704353100000|2024-01-04 07:25:00|7425.9|7423.9|7427.6|7425.6|7427.9|7425.9|7425.1|7423.1|95
1704353400000|2024-01-04 07:30:00|7427.9|7425.9|7422.6|7420.6|7427.9|7425.9|7422.6|7420.6|104
1704353700000|2024-01-04 07:35:00|7422.4|7420.4|7423.1|7421.1|7423.9|7421.9|7421.1|7419.1|128
1704354000000|2024-01-04 07:40:00|7422.9|7420.9|7424.1|7422.1|7424.6|7422.6|7419.9|7417.9|173
1704354300000|2024-01-04 07:45:00|7424.4|7422.4|7419.6|7417.6|7425.4|7423.4|7417.1|7415.1|108
1704354600000|2024-01-04 07:50:00|7419.9|7417.9|7419.1|7417.1|7420.4|7418.4|7418.4|7416.4|59
1704354900000|2024-01-04 07:55:00|7418.9|7416.9|7411.9|7409.9|7420.1|7418.1|7410.4|7408.4|269
1704355200000|2024-01-04 08:00:00|7411.4|7410.4|7422.4|7421.4|7427.4|7426.4|7410.6|7409.6|2377
1704355500000|2024-01-04 08:05:00|7423.1|7422.1|7433.6|7432.6|7435.4|7434.4|7421.9|7420.9|1440
1704355800000|2024-01-04 08:10:00|7434.4|7433.4|7430.6|7429.6|7437.9|7436.9|7426.9|7425.9|1207
1704356100000|2024-01-04 08:15:00|7430.4|7429.4|7426.6|7425.6|7431.9|7430.9|7422.4|7421.4|673
1704356400000|2024-01-04 08:20:00|7426.9|7425.9|7427.4|7426.4|7430.4|7429.4|7422.9|7421.9|577
1704356700000|2024-01-04 08:25:00|7427.6|7426.6|7426.9|7425.9|7431.9|7430.9|7424.9|7423.9|714
1704357000000|2024-01-04 08:30:00|7426.6|7425.6|7429.9|7428.9|7432.1|7431.1|7421.6|7420.6|807
1704357300000|2024-01-04 08:35:00|7430.4|7429.4|7436.1|7435.1|7436.9|7435.9|7427.9|7426.9|620
1704357600000|2024-01-04 08:40:00|7435.9|7434.9|7437.9|7436.9|7440.9|7439.9|7433.1|7432.1|839
1704357900000|2024-01-04 08:45:00|7438.1|7437.1|7436.4|7435.4|7440.4|7439.4|7431.4|7430.4|449
1704358200000|2024-01-04 08:50:00|7436.2|7435.2|7436.7|7435.7|7440.7|7439.7|7433.9|7432.9|286
1704358500000|2024-01-04 08:55:00|7436.9|7435.9|7425.9|7424.9|7436.9|7435.9|7425.9|7424.9|294
1704358800000|2024-01-04 09:00:00|7426.2|7425.2|7418.9|7417.9|7428.2|7427.2|7417.2|7416.2|401
1704359100000|2024-01-04 09:05:00|7419.2|7418.2|7423.7|7422.7|7424.4|7423.4|7418.2|7417.2|277
1704359400000|2024-01-04 09:10:00|7423.4|7422.4|7418.9|7417.9|7425.2|7424.2|7417.9|7416.9|345
1704359700000|2024-01-04 09:15:00|7418.7|7417.7|7433.4|7432.4|7434.7|7433.7|7418.2|7417.2|481
1704360000000|2024-01-04 09:20:00|7433.2|7432.2|7429.4|7428.4|7433.4|7432.4|7426.9|7425.9|312
1704360300000|2024-01-04 09:25:00|7429.7|7428.7|7434.4|7433.4|7434.4|7433.4|7426.2|7425.2|203
1704360600000|2024-01-04 09:30:00|7433.9|7432.9|7431.7|7430.7|7436.2|7435.2|7430.2|7429.2|273
1704360900000|2024-01-04 09:35:00|7431.9|7430.9|7432.9|7431.9|7435.2|7434.2|7429.4|7428.4|198
1704361200000|2024-01-04 09:40:00|7433.2|7432.2|7429.7|7428.7|7434.2|7433.2|7428.7|7427.7|198
1704361500000|2024-01-04 09:45:00|7430.2|7429.2|7428.7|7427.7|7433.4|7432.4|7426.7|7425.7|206
1704361800000|2024-01-04 09:50:00|7428.4|7427.4|7432.4|7431.4|7433.7|7432.7|7426.4|7425.4|181
1704362100000|2024-01-04 09:55:00|7432.9|7431.9|7439.9|7438.9|7441.2|7440.2|7431.7|7430.7|208
1704362400000|2024-01-04 10:00:00|7439.7|7438.7|7431.9|7430.9|7440.7|7439.7|7431.7|7430.7|233
1704362700000|2024-01-04 10:05:00|7431.7|7430.7|7424.4|7423.4|7431.9|7430.9|7422.7|7421.7|271
1704363000000|2024-01-04 10:10:00|7424.7|7423.7|7432.4|7431.4|7433.7|7432.7|7424.4|7423.4|247
1704363300000|2024-01-04 10:15:00|7432.7|7431.7|7440.7|7439.7|7441.2|7440.2|7432.7|7431.7|362
1704363600000|2024-01-04 10:20:00|7440.9|7439.9|7441.7|7440.7|7443.7|7442.7|7439.9|7438.9|277
1704363900000|2024-01-04 10:25:00|7441.9|7440.9|7438.4|7437.4|7444.7|7443.7|7437.9|7436.9|210
1704364200000|2024-01-04 10:30:00|7438.7|7437.7|7438.2|7437.2|7438.7|7437.7|7433.9|7432.9|205
1704364500000|2024-01-04 10:35:00|7437.9|7436.9|7440.9|7439.9|7443.2|7442.2|7437.2|7436.2|117
1704364800000|2024-01-04 10:40:00|7441.2|7440.2|7436.4|7435.4|7441.7|7440.7|7435.9|7434.9|164
1704365100000|2024-01-04 10:45:00|7436.7|7435.7|7430.9|7429.9|7437.7|7436.7|7430.2|7429.2|280
1704365400000|2024-01-04 10:50:00|7431.2|7430.2|7441.9|7440.9|7441.9|7440.9|7430.2|7429.2|211
1704365700000|2024-01-04 10:55:00|7441.7|7440.7|7442.7|7441.7|7443.7|7442.7|7439.9|7438.9|197
1704366000000|2024-01-04 11:00:00|7442.2|7441.2|7437.9|7436.9|7443.7|7442.7|7437.4|7436.4|128
1704366300000|2024-01-04 11:05:00|7438.2|7437.2|7438.2|7437.2|7440.9|7439.9|7437.7|7436.7|108
1704366600000|2024-01-04 11:10:00|7438.4|7437.4|7432.9|7431.9|7439.2|7438.2|7432.9|7431.9|181
1704366900000|2024-01-04 11:15:00|7433.2|7432.2|7440.2|7439.2|7441.7|7440.7|7433.2|7432.2|157
1704367200000|2024-01-04 11:20:00|7440.7|7439.7|7441.7|7440.7|7443.9|7442.9|7438.9|7437.9|209
1704367500000|2024-01-04 11:25:00|7441.9|7440.9|7439.4|7438.4|7442.4|7441.4|7438.7|7437.7|176
1704367800000|2024-01-04 11:30:00|7439.2|7438.2|7433.9|7432.9|7439.4|7438.4|7433.9|7432.9|171
1704368100000|2024-01-04 11:35:00|7434.2|7433.2|7424.9|7423.9|7435.2|7434.2|7424.7|7423.7|252
1704368400000|2024-01-04 11:40:00|7424.7|7423.7|7426.4|7425.4|7427.2|7426.2|7422.7|7421.7|224
1704368700000|2024-01-04 11:45:00|7426.2|7425.2|7429.2|7428.2|7429.2|7428.2|7423.2|7422.2|210
1704369000000|2024-01-04 11:50:00|7429.4|7428.4|7423.7|7422.7|7431.4|7430.4|7423.7|7422.7|178
1704369300000|2024-01-04 11:55:00|7423.9|7422.9|7417.9|7416.9|7425.9|7424.9|7417.4|7416.4|396
1704369600000|2024-01-04 12:00:00|7417.7|7416.7|7413.4|7412.4|7418.9|7417.9|7411.2|7410.2|337
1704369900000|2024-01-04 12:05:00|7413.7|7412.7|7416.7|7415.7|7417.9|7416.9|7410.7|7409.7|312
1704370200000|2024-01-04 12:10:00|7416.4|7415.4|7417.9|7416.9|7421.7|7420.7|7416.2|7415.2|180
1704370500000|2024-01-04 12:15:00|7417.7|7416.7|7418.2|7417.2|7419.2|7418.2|7415.2|7414.2|179
1704370800000|2024-01-04 12:20:00|7417.9|7416.9|7419.9|7418.9|7420.4|7419.4|7415.2|7414.2|166
1704371100000|2024-01-04 12:25:00|7419.7|7418.7|7429.2|7428.2|7429.4|7428.4|7419.7|7418.7|204
1704371400000|2024-01-04 12:30:00|7428.9|7427.9|7432.7|7431.7|7433.2|7432.2|7428.2|7427.2|276
1704371700000|2024-01-04 12:35:00|7432.4|7431.4|7426.9|7425.9|7434.7|7433.7|7426.7|7425.7|235
1704372000000|2024-01-04 12:40:00|7426|7425|7431.8|7430.8|7433|7432|7425.8|7424.8|184
1704372300000|2024-01-04 12:45:00|7432|7431|7430.5|7429.5|7433.3|7432.3|7430.3|7429.3|143
1704372600000|2024-01-04 12:50:00|7430.8|7429.8|7429.8|7428.8|7433.5|7432.5|7427.5|7426.5|178
1704372900000|2024-01-04 12:55:00|7430|7429|7430.8|7429.8|7431.5|7430.5|7428.8|7427.8|207
1704373200000|2024-01-04 13:00:00|7430.5|7429.5|7426.8|7425.8|7432.3|7431.3|7425.8|7424.8|353
1704373500000|2024-01-04 13:05:00|7427|7426|7428.8|7427.8|7430.8|7429.8|7425.3|7424.3|209
1704373800000|2024-01-04 13:10:00|7429|7428|7430.3|7429.3|7430.8|7429.8|7426.8|7425.8|146
1704374100000|2024-01-04 13:15:00|7430.5|7429.5|7427.3|7426.3|7431.5|7430.5|7426.8|7425.8|297
1704374400000|2024-01-04 13:20:00|7427.5|7426.5|7431|7430|7431.8|7430.8|7425.3|7424.3|196
1704374700000|2024-01-04 13:25:00|7430.8|7429.8|7430.5|7429.5|7432.5|7431.5|7429.3|7428.3|171
1704375000000|2024-01-04 13:30:00|7430.8|7429.8|7423.8|7422.8|7431|7430|7423|7422|321
1704375300000|2024-01-04 13:35:00|7423.5|7422.5|7417.3|7416.3|7423.5|7422.5|7417|7416|206
1704375600000|2024-01-04 13:40:00|7417|7416|7412|7411|7417|7416|7410.8|7409.8|421
1704375900000|2024-01-04 13:45:00|7411.8|7410.8|7424.3|7423.3|7424.3|7423.3|7411.5|7410.5|358
1704376200000|2024-01-04 13:50:00|7424.5|7423.5|7425.8|7424.8|7427.3|7426.3|7422.5|7421.5|207
1704376500000|2024-01-04 13:55:00|7425.5|7424.5|7420.8|7419.8|7429.8|7428.8|7420.5|7419.5|307
1704376800000|2024-01-04 14:00:00|7421|7420|7421.3|7420.3|7426.5|7425.5|7420|7419|325
1704377100000|2024-01-04 14:05:00|7421|7420|7426.8|7425.8|7428.8|7427.8|7420.8|7419.8|183
1704377400000|2024-01-04 14:10:00|7426.5|7425.5|7432.8|7431.8|7434|7433|7426.3|7425.3|298
1704377700000|2024-01-04 14:15:00|7433|7432|7431.8|7430.8|7434.3|7433.3|7431.5|7430.5|137
1704378000000|2024-01-04 14:20:00|7432|7431|7426.8|7425.8|7432.3|7431.3|7426.8|7425.8|131
1704378300000|2024-01-04 14:25:00|7427|7426|7424.8|7423.8|7427.3|7426.3|7415.8|7414.8|491
1704378600000|2024-01-04 14:30:00|7424.5|7423.5|7433.5|7432.5|7437.8|7436.8|7424.5|7423.5|933
1704378900000|2024-01-04 14:35:00|7433.8|7432.8|7434.3|7433.3|7436.3|7435.3|7431.3|7430.3|730
1704379200000|2024-01-04 14:40:00|7434|7433|7443.5|7442.5|7444.8|7443.8|7428.8|7427.8|760
1704379500000|2024-01-04 14:45:00|7443.3|7442.3|7434.5|7433.5|7443.3|7442.3|7433.8|7432.8|618
1704379800000|2024-01-04 14:50:00|7434.8|7433.8|7437.3|7436.3|7439.3|7438.3|7434.3|7433.3|521
1704380100000|2024-01-04 14:55:00|7437.8|7436.8|7432.3|7431.3|7440.8|7439.8|7430|7429|370
1704380400000|2024-01-04 15:00:00|7432|7431|7442.5|7441.5|7443.3|7442.3|7430.8|7429.8|644
1704380700000|2024-01-04 15:05:00|7442.8|7441.8|7443.8|7442.8|7443.8|7442.8|7439.5|7438.5|486
1704381000000|2024-01-04 15:10:00|7443.1|7442.1|7443.6|7442.6|7444.1|7443.1|7440.1|7439.1|441
1704381300000|2024-01-04 15:15:00|7443.3|7442.3|7442.6|7441.6|7444.1|7443.1|7439.6|7438.6|406
1704381600000|2024-01-04 15:20:00|7442.8|7441.8|7439.1|7438.1|7444.1|7443.1|7437.1|7436.1|485
1704381900000|2024-01-04 15:25:00|7439.3|7438.3|7440.8|7439.8|7442.1|7441.1|7437.1|7436.1|264
1704382200000|2024-01-04 15:30:00|7440.6|7439.6|7444.6|7443.6|7446.1|7445.1|7439.1|7438.1|436
1704382500000|2024-01-04 15:35:00|7444.8|7443.8|7446.1|7445.1|7447.1|7446.1|7443.1|7442.1|1082
1704382800000|2024-01-04 15:40:00|7446.3|7445.3|7448.1|7447.1|7448.6|7447.6|7443.6|7442.6|337
1704383100000|2024-01-04 15:45:00|7447.8|7446.8|7448.1|7447.1|7449.1|7448.1|7444.3|7443.3|258
1704383400000|2024-01-04 15:50:00|7448.3|7447.3|7449.1|7448.1|7449.1|7448.1|7446.1|7445.1|235
1704383700000|2024-01-04 15:55:00|7448.8|7447.8|7448.8|7447.8|7450.6|7449.6|7448.1|7447.1|307
1704384000000|2024-01-04 16:00:00|7448.6|7447.6|7446.1|7445.1|7449.1|7448.1|7444.6|7443.6|294
1704384300000|2024-01-04 16:05:00|7445.8|7444.8|7447.8|7446.8|7449.6|7448.6|7444.6|7443.6|202
1704384600000|2024-01-04 16:10:00|7448.1|7447.1|7453.8|7452.8|7455.6|7454.6|7447.6|7446.6|735
1704384900000|2024-01-04 16:15:00|7454.1|7453.1|7452.6|7451.6|7456.1|7455.1|7452.6|7451.6|674
1704385200000|2024-01-04 16:20:00|7452.3|7451.3|7453.6|7452.6|7454.1|7453.1|7450.1|7449.1|699
1704385500000|2024-01-04 16:25:00|7453.8|7452.8|7455.6|7454.6|7456.6|7455.6|7452.6|7451.6|973
1704385800000|2024-01-04 16:30:00|7456.1|7454.1|7451.8|7449.8|7456.1|7454.1|7450.6|7448.6|2709
1704386100000|2024-01-04 16:35:00|7451.6|7449.6|7451.1|7449.1|7456.6|7454.6|7450.1|7448.1|1579
1704386400000|2024-01-04 16:40:00|7450.6|7448.6|7450.1|7448.1|7451.6|7449.6|7447.6|7445.6|616
1704386700000|2024-01-04 16:45:00|7449.8|7447.8|7447.1|7445.1|7451.1|7449.1|7446.8|7444.8|221
1704387000000|2024-01-04 16:50:00|7447.3|7445.3|7440.8|7438.8|7447.3|7445.3|7439.1|7437.1|259
1704387300000|2024-01-04 16:55:00|7440.6|7438.6|7442.6|7440.6|7443.8|7441.8|7439.8|7437.8|110
1704387600000|2024-01-04 17:00:00|7442.3|7440.3|7441.8|7439.8|7443.6|7441.6|7438.8|7436.8|169
1704387900000|2024-01-04 17:05:00|7441.6|7439.6|7442.8|7440.8|7444.1|7442.1|7440.8|7438.8|109
1704388200000|2024-01-04 17:10:00|7442.6|7440.6|7444.6|7442.6|7446.3|7444.3|7442.1|7440.1|93
1704388500000|2024-01-04 17:15:00|7444.8|7442.8|7445.1|7443.1|7445.1|7443.1|7443.1|7441.1|70
1704388800000|2024-01-04 17:20:00|7445.3|7443.3|7445.3|7443.3|7448.1|7446.1|7444.1|7442.1|86
1704389100000|2024-01-04 17:25:00|7445.6|7443.6|7447.3|7445.3|7449.8|7447.8|7445.3|7443.3|77
1704389400000|2024-01-04 17:30:00|7447.6|7445.6|7443.6|7441.6|7447.8|7445.8|7442.1|7440.1|70
1704389700000|2024-01-04 17:35:00|7443.3|7441.3|7444.8|7442.8|7445.8|7443.8|7441.8|7439.8|19
1704390000000|2024-01-04 17:40:00|7444.6|7442.6|7440.1|7438.1|7444.8|7442.8|7438.6|7436.6|50
1704390300000|2024-01-04 17:45:00|7439.6|7437.6|7439.1|7437.1|7440.1|7438.1|7437.1|7435.1|156
1704390600000|2024-01-04 17:50:00|7438.8|7436.8|7441.8|7439.8|7442.1|7440.1|7436.8|7434.8|48
1704390900000|2024-01-04 17:55:00|7442.1|7440.1|7443.3|7441.3|7443.8|7441.8|7439.6|7437.6|55
1704391200000|2024-01-04 18:00:00|7442.8|7440.8|7442.3|7440.3|7442.8|7440.8|7440.6|7438.6|50
1704391500000|2024-01-04 18:05:00|7442.6|7440.6|7442.8|7440.8|7443.6|7441.6|7440.3|7438.3|72
1704391800000|2024-01-04 18:10:00|7442.6|7440.6|7443.1|7441.1|7443.8|7441.8|7439.8|7437.8|27
1704392100000|2024-01-04 18:15:00|7442.6|7440.6|7443.3|7441.3|7445.1|7443.1|7441.1|7439.1|71
1704392400000|2024-01-04 18:20:00|7442.8|7440.8|7445.3|7443.3|7446.3|7444.3|7442.8|7440.8|42
1704392700000|2024-01-04 18:25:00|7445.6|7443.6|7445.8|7443.8|7447.3|7445.3|7444.6|7442.6|59
1704393000000|2024-01-04 18:30:00|7446.1|7444.1|7444.8|7442.8|7447.6|7445.6|7444.3|7442.3|27
1704393300000|2024-01-04 18:35:00|7444.6|7442.6|7444.6|7442.6|7446.1|7444.1|7442.3|7440.3|30
1704393600000|2024-01-04 18:40:00|7444.3|7442.3|7444.8|7442.8|7445.3|7443.3|7443.3|7441.3|15
1704393900000|2024-01-04 18:45:00|7445.1|7443.1|7444.6|7442.6|7445.8|7443.8|7443.8|7441.8|15
1704394200000|2024-01-04 18:50:00|7444.8|7442.8|7441.3|7439.3|7445.8|7443.8|7441.3|7439.3|52
1704394500000|2024-01-04 18:55:00|7441.1|7439.1|7440.8|7438.8|7442.6|7440.6|7439.6|7437.6|37
1704394800000|2024-01-04 19:00:00|7441.1|7439.1|7440.8|7438.8|7443.1|7441.1|7439.6|7437.6|37
1704395100000|2024-01-04 19:05:00|7441.1|7439.1|7440.3|7438.3|7441.6|7439.6|7439.6|7437.6|6
1704395400000|2024-01-04 19:10:00|7440.1|7438.1|7440.8|7438.8|7441.8|7439.8|7437.6|7435.6|19
1704395700000|2024-01-04 19:15:00|7441.1|7439.1|7440.3|7438.3|7442.3|7440.3|7439.8|7437.8|28
1704396000000|2024-01-04 19:20:00|7440.1|7438.1|7437.8|7435.8|7441.3|7439.3|7437.3|7435.3|68
1704396300000|2024-01-04 19:25:00|7438.1|7436.1|7437.3|7435.3|7439.3|7437.3|7436.8|7434.8|57
1704396600000|2024-01-04 19:30:00|7437.1|7435.1|7438.6|7436.6|7438.8|7436.8|7435.8|7433.8|29
1704396900000|2024-01-04 19:35:00|7438.3|7436.3|7437.8|7435.8|7438.8|7436.8|7436.6|7434.6|10
1704397200000|2024-01-04 19:40:00|7437.6|7435.6|7435.8|7433.8|7437.6|7435.6|7435.6|7433.6|19
1704397500000|2024-01-04 19:45:00|7436.1|7434.1|7437.8|7435.8|7438.1|7436.1|7433.3|7431.3|47
1704397800000|2024-01-04 19:50:00|7438.1|7436.1|7438.8|7436.8|7441.1|7439.1|7437.3|7435.3|75
1704398100000|2024-01-04 19:55:00|7438.6|7436.6|7436.8|7434.8|7439.8|7437.8|7436.3|7434.3|14
1704398400000|2024-01-04 20:00:00|7437.1|7435.1|7435.8|7433.8|7437.3|7435.3|7434.1|7432.1|82
1704398700000|2024-01-04 20:05:00|7436.1|7434.1|7441.3|7439.3|7442.3|7440.3|7435.8|7433.8|33
1704399000000|2024-01-04 20:10:00|7441.1|7439.1|7436.8|7434.8|7442.3|7440.3|7436.6|7434.6|32
1704399300000|2024-01-04 20:15:00|7437.1|7435.1|7436.8|7434.8|7437.6|7435.6|7431.3|7429.3|108
1704399600000|2024-01-04 20:20:00|7436.6|7434.6|7434.3|7432.3|7436.8|7434.8|7433.8|7431.8|27
1704399900000|2024-01-04 20:25:00|7434.1|7432.1|7436.3|7434.3|7436.6|7434.6|7433.8|7431.8|15
1704400200000|2024-01-04 20:30:00|7436.6|7434.6|7437.8|7435.8|7439.8|7437.8|7435.3|7433.3|41
1704400500000|2024-01-04 20:35:00|7438.1|7436.1|7438.3|7436.3|7438.8|7436.8|7437.3|7435.3|6
1704400800000|2024-01-04 20:40:00|7438.6|7436.6|7437.3|7435.3|7438.8|7436.8|7436.6|7434.6|22
1704401100000|2024-01-04 20:45:00|7437.1|7435.1|7432.8|7430.8|7439.3|7437.3|7432.3|7430.3|41
1704401400000|2024-01-04 20:50:00|7433.1|7431.1|7429.6|7427.6|7433.1|7431.1|7427.6|7425.6|178
1704401700000|2024-01-04 20:55:00|7429.8|7427.8|7429.1|7427.1|7431.8|7429.8|7428.1|7426.1|136
1704402000000|2024-01-04 21:00:00|7429.3|7425.3|7436.9|7432.9|7437.7|7433.7|7429.3|7425.3|0
1704402300000|2024-01-04 21:05:00|7437.2|7433.2|7433.8|7429.8|7438.4|7434.4|7433.8|7429.8|0
1704402600000|2024-01-04 21:10:00|7433.9|7429.9|7430.9|7426.9|7434.9|7430.9|7430.9|7426.9|0
1704402900000|2024-01-04 21:15:00|7430.6|7426.6|7432.4|7428.4|7433.2|7429.2|7430.6|7426.6|0
1704403200000|2024-01-04 21:20:00|7432.9|7428.9|7435.6|7431.6|7435.6|7431.6|7432.9|7428.9|0
1704403500000|2024-01-04 21:25:00|7435.1|7431.1|7435.7|7431.7|7436.2|7432.2|7434.5|7430.5|0
1704403800000|2024-01-04 21:30:00|7435.2|7431.2|7436.5|7432.5|7436.5|7432.5|7435.2|7431.2|0
1704404100000|2024-01-04 21:35:00|7436.8|7432.8|7436.5|7432.5|7436.8|7432.8|7435.7|7431.7|0
1704404400000|2024-01-04 21:40:00|7436.7|7432.7|7437|7433|7437|7433|7436.2|7432.2|0
1704404700000|2024-01-04 21:45:00|7437.3|7433.3|7437.1|7433.1|7438.2|7434.2|7436.3|7432.3|0
1704405000000|2024-01-04 21:50:00|7436.9|7432.9|7436|7432|7437.1|7433.1|7435.4|7431.4|0
1704405300000|2024-01-04 21:55:00|7435.9|7431.9|7436.3|7432.3|7436.9|7432.9|7435.1|7431.1|0
1704405600000|2024-01-04 22:00:00|7436.6|7432.6|7436.6|7432.6|7436.8|7432.8|7436.3|7432.3|0
1704405900000|2024-01-04 22:05:00|7436.4|7432.4|7436.8|7432.8|7436.9|7432.9|7436.4|7432.4|0
1704406200000|2024-01-04 22:10:00|7436.6|7432.6|7436.7|7432.7|7436.7|7432.7|7436.6|7432.6|0
1704406500000|2024-01-04 22:15:00|7437|7433|7437|7433|7437|7433|7437|7433|0
1704406800000|2024-01-04 22:20:00|7437.2|7433.2|7437.5|7433.5|7438|7434|7437.2|7433.2|0
1704407100000|2024-01-04 22:25:00|7437.8|7433.8|7437.5|7433.5|7438|7434|7437.5|7433.5|0
1704407700000|2024-01-04 22:35:00|7437.8|7433.8|7437.5|7433.5|7437.8|7433.8|7437.5|7433.5|0
1704408000000|2024-01-04 22:40:00|7437.8|7433.8|7437.7|7433.7|7437.8|7433.8|7437.5|7433.5|0
1704408300000|2024-01-04 22:45:00|7437.5|7433.5|7437.5|7433.5|7437.7|7433.7|7437.5|7433.5|0
1704408600000|2024-01-04 22:50:00|7437.7|7433.7|7437.5|7433.5|7437.7|7433.7|7437.5|7433.5|0
1704408900000|2024-01-04 22:55:00|7437.8|7433.8|7438|7434|7438.3|7434.3|7437.8|7433.8|0
1704409200000|2024-01-04 23:00:00|7437.4|7433.4|7440|7436|7441.5|7437.5|7437|7433|0
1704409500000|2024-01-04 23:05:00|7440.1|7436.1|7440.6|7436.6|7441.1|7437.1|7440|7436|0
1704409800000|2024-01-04 23:10:00|7440.8|7436.8|7442.3|7438.3|7442.6|7438.6|7440.3|7436.3|0
1704410100000|2024-01-04 23:15:00|7442.1|7438.1|7441.8|7437.8|7443.4|7439.4|7441.8|7437.8|0
1704410400000|2024-01-04 23:20:00|7442.1|7438.1|7441.4|7437.4|7442.3|7438.3|7441.1|7437.1|0
1704410700000|2024-01-04 23:25:00|7441.3|7437.3|7440.6|7436.6|7441.4|7437.4|7440.6|7436.6|0
1704411000000|2024-01-04 23:30:00|7441.1|7437.1|7441.8|7437.8|7441.8|7437.8|7439.9|7435.9|0
1704411300000|2024-01-04 23:35:00|7441.6|7437.6|7442.3|7438.3|7442.6|7438.6|7441.4|7437.4|0
1704411600000|2024-01-04 23:40:00|7442.2|7438.2|7440.5|7436.5|7442.2|7438.2|7440.5|7436.5|0
1704411900000|2024-01-04 23:45:00|7440.7|7436.7|7441|7437|7441.4|7437.4|7440.7|7436.7|0
1704412200000|2024-01-04 23:50:00|7440.5|7436.5|7439.9|7435.9|7440.5|7436.5|7439.4|7435.4|0
1704412500000|2024-01-04 23:55:00|7440|7436|7439.2|7435.2|7440.2|7436.2|7439|7435|0
1704412800000|2024-01-05 00:00:00|7439.4|7435.4|7438.5|7434.5|7439.4|7435.4|7437.8|7433.8|0
1704413100000|2024-01-05 00:05:00|7438.8|7434.8|7439.3|7435.3|7439.8|7435.8|7438.5|7434.5|0
1704413400000|2024-01-05 00:10:00|7439.1|7435.1|7436.6|7432.6|7439.3|7435.3|7434.5|7430.5|0
1704413700000|2024-01-05 00:15:00|7436.1|7433.1|7435.3|7432.3|7440.1|7437.1|7433.7|7430.7|0
1704414000000|2024-01-05 00:20:00|7433.7|7430.7|7433.7|7430.7|7436.1|7433.1|7433.7|7430.7|0
1704414600000|2024-01-05 00:30:00|7434.5|7431.5|7435.3|7432.3|7435.4|7432.4|7434.5|7431.5|0
1704414900000|2024-01-05 00:35:00|7435.4|7432.4|7433.7|7430.7|7435.4|7432.4|7433.7|7430.7|0
1704415200000|2024-01-05 00:40:00|7435.3|7432.3|7435.3|7432.3|7435.3|7432.3|7433.7|7430.7|0
1704415500000|2024-01-05 00:45:00|7435.4|7432.4|7435.4|7432.4|7435.4|7432.4|7435.3|7432.3|0
1704415800000|2024-01-05 00:50:00|7435.3|7432.3|7432.1|7429.1|7435.3|7432.3|7430.5|7427.5|0
1704416100000|2024-01-05 00:55:00|7430.5|7427.5|7430.5|7427.5|7432.1|7429.1|7430.5|7427.5|0
1704416400000|2024-01-05 01:00:00|7432.1|7429.1|7432.1|7429.1|7432.1|7429.1|7430.4|7427.4|0
1704416700000|2024-01-05 01:05:00|7430.5|7427.5|7432.1|7429.1|7432.1|7429.1|7430.4|7427.4|0
1704417000000|2024-01-05 01:10:00|7433.7|7430.7|7433.8|7430.8|7433.8|7430.8|7432.1|7429.1|0
1704417300000|2024-01-05 01:15:00|7433.7|7430.7|7433.7|7430.7|7433.7|7430.7|7432.1|7429.1|0
1704417600000|2024-01-05 01:20:00|7432.1|7429.1|7430.4|7427.4|7433.7|7430.7|7430.4|7427.4|0
1704417900000|2024-01-05 01:25:00|7428.8|7425.8|7430.5|7427.5|7430.5|7427.5|7428.8|7425.8|0
1704418200000|2024-01-05 01:30:00|7430.4|7427.4|7430.5|7427.5|7430.5|7427.5|7428.8|7425.8|0
1704418500000|2024-01-05 01:35:00|7430.4|7427.4|7432.1|7429.1|7432.1|7429.1|7430.4|7427.4|0
1704418800000|2024-01-05 01:40:00|7431.3|7428.3|7432.1|7429.1|7432.1|7429.1|7430.5|7427.5|0
1704419100000|2024-01-05 01:45:00|7432.2|7429.2|7433.7|7430.7|7435.4|7432.4|7432.2|7429.2|0
1704419400000|2024-01-05 01:50:00|7433.8|7430.8|7432.1|7429.1|7433.8|7430.8|7432.1|7429.1|0
1704419700000|2024-01-05 01:55:00|7433.7|7430.7|7433.7|7430.7|7433.7|7430.7|7432.1|7429.1|0
1704420000000|2024-01-05 02:00:00|7432.1|7429.1|7432.1|7429.1|7432.1|7429.1|7430.5|7427.5|0
1704420300000|2024-01-05 02:05:00|7430.5|7427.5|7432.1|7429.1|7432.1|7429.1|7430.5|7427.5|0
1704420600000|2024-01-05 02:10:00|7431.3|7428.3|7430.5|7427.5|7431.3|7428.3|7430.5|7427.5|0
1704420900000|2024-01-05 02:15:00|7429.7|7426.7|7430.5|7427.5|7430.5|7427.5|7428.9|7425.9|0
1704421200000|2024-01-05 02:20:00|7428.9|7425.9|7432.1|7429.1|7432.2|7429.2|7428.9|7425.9|0
1704421500000|2024-01-05 02:25:00|7430.5|7427.5|7430.6|7427.6|7432.2|7429.2|7430.5|7427.5|0
1704421800000|2024-01-05 02:30:00|7432.2|7429.2|7432.1|7429.1|7433.8|7430.8|7430.5|7427.5|0
1704422100000|2024-01-05 02:35:00|7432.2|7429.2|7432.1|7429.1|7432.2|7429.2|7430.5|7427.5|0
1704422400000|2024-01-05 02:40:00|7430.5|7427.5|7428.9|7425.9|7430.5|7427.5|7428.9|7425.9|0
1704422700000|2024-01-05 02:45:00|7427.3|7424.3|7427.2|7424.2|7428.8|7425.8|7427.2|7424.2|0
1704423000000|2024-01-05 02:50:00|7427.3|7424.3|7428.9|7425.9|7428.9|7425.9|7427.2|7424.2|0
1704423300000|2024-01-05 02:55:00|7428.1|7425.1|7427.3|7424.3|7428.9|7425.9|7427.2|7424.2|0
1704423600000|2024-01-05 03:00:00|7428.9|7425.9|7428.9|7425.9|7428.9|7425.9|7428.9|7425.9|0
1704424200000|2024-01-05 03:10:00|7428.1|7425.1|7428.9|7425.9|7428.9|7425.9|7427.3|7424.3|0
1704424500000|2024-01-05 03:15:00|7430.5|7427.5|7430.5|7427.5|7430.5|7427.5|7430.5|7427.5|0
1704425700000|2024-01-05 03:35:00|7428.9|7425.9|7430.5|7427.5|7430.5|7427.5|7428.9|7425.9|0
1704426000000|2024-01-05 03:40:00|7429.7|7426.7|7427.2|7424.2|7430.5|7427.5|7427.2|7424.2|0
1704426300000|2024-01-05 03:45:00|7427.3|7424.3|7425.7|7422.7|7427.3|7424.3|7425.7|7422.7|0
1704426600000|2024-01-05 03:50:00|7426.5|7423.5|7426.5|7423.5|7427.3|7424.3|7425.7|7422.7|0
1704426900000|2024-01-05 03:55:00|7427.3|7424.3|7427.3|7424.3|7427.3|7424.3|7425.7|7422.7|0
1704427800000|2024-01-05 04:10:00|7427.4|7424.4|7429|7426|7429|7426|7427.3|7424.3|0
1704428400000|2024-01-05 04:20:00|7430.6|7427.6|7430.6|7427.6|7430.6|7427.6|7429|7426|0
1704428700000|2024-01-05 04:25:00|7429|7426|7430.6|7427.6|7430.7|7427.7|7429|7426|0
1704429600000|2024-01-05 04:40:00|7429.8|7426.8|7427.3|7424.3|7429.8|7426.8|7427.3|7424.3|0
1704429900000|2024-01-05 04:45:00|7427.5|7424.5|7427.5|7424.5|7427.5|7424.5|7425.9|7422.9|0
1704430200000|2024-01-05 04:50:00|7426.7|7423.7|7425.9|7422.9|7427.6|7424.6|7425.9|7422.9|0
1704430800000|2024-01-05 05:00:00|7427.5|7424.5|7427.5|7424.5|7427.5|7424.5|7427.5|7424.5|0
1704431400000|2024-01-05 05:10:00|7425.9|7422.9|7427.5|7424.5|7427.5|7424.5|7425.9|7422.9|0
1704431700000|2024-01-05 05:15:00|7427.6|7424.6|7425.9|7422.9|7427.6|7424.6|7425.1|7422.1|0
1704432000000|2024-01-05 05:20:00|7424.3|7421.3|7421|7418|7424.3|7421.3|7420.9|7417.9|0
1704432300000|2024-01-05 05:25:00|7421.3|7418.3|7423.6|7420.6|7423.6|7420.6|7421.3|7418.3|0
1704432900000|2024-01-05 05:35:00|7422|7419|7423.8|7420.8|7423.9|7420.9|7421.9|7418.9|0
1704433200000|2024-01-05 05:40:00|7423.9|7420.9|7423.9|7420.9|7423.9|7420.9|7423|7420|0
1704433500000|2024-01-05 05:45:00|7423.8|7420.8|7423.8|7420.8|7423.9|7420.9|7422.2|7419.2|0
1704433800000|2024-01-05 05:50:00|7424.7|7421.7|7424.7|7421.7|7424.7|7421.7|7424.7|7421.7|0
1704434100000|2024-01-05 05:55:00|7424.8|7421.8|7424.8|7421.8|7424.8|7421.8|7424.8|7421.8|0
1704434400000|2024-01-05 06:00:00|7426.4|7423.4|7427|7424|7428.6|7425.6|7426.4|7423.4|0
1704434700000|2024-01-05 06:05:00|7426.2|7423.2|7423.7|7420.7|7427|7424|7422.1|7419.1|0
1704435000000|2024-01-05 06:10:00|7423.8|7420.8|7421|7418|7424.2|7421.2|7420.9|7417.9|0
1704435300000|2024-01-05 06:15:00|7420.9|7417.9|7419.3|7416.3|7421|7418|7417.7|7414.7|0
1704435600000|2024-01-05 06:20:00|7420.2|7417.2|7419.3|7416.3|7420.9|7417.9|7419.3|7416.3|0
1704435900000|2024-01-05 06:25:00|7420.9|7417.9|7416.2|7413.2|7420.9|7417.9|7416.1|7413.1|0
1704436200000|2024-01-05 06:30:00|7416.1|7413.1|7414.4|7411.4|7416.2|7413.2|7411.3|7408.3|0
1704436500000|2024-01-05 06:35:00|7415.2|7412.2|7411.2|7408.2|7416.5|7413.5|7410.8|7407.8|0
1704436800000|2024-01-05 06:40:00|7412.8|7409.8|7411.8|7408.8|7412.8|7409.8|7411|7408|0
1704437100000|2024-01-05 06:45:00|7412.6|7409.6|7414.5|7411.5|7414.5|7411.5|7411.8|7408.8|0
1704437400000|2024-01-05 06:50:00|7416.1|7413.1|7414.5|7411.5|7417.8|7414.8|7414.5|7411.5|0
1704437700000|2024-01-05 06:55:00|7416.1|7413.1|7416.2|7413.2|7416.2|7413.2|7414.5|7411.5|0
1704438000000|2024-01-05 07:00:00|7416.7|7412.7|7416.8|7414.8|7416.8|7414.8|7412.1|7410.1|343
1704438300000|2024-01-05 07:05:00|7417.1|7415.1|7418.3|7416.3|7418.6|7416.6|7415.1|7413.1|164
1704438600000|2024-01-05 07:10:00|7418.1|7416.1|7420.6|7418.6|7422.1|7420.1|7415.8|7413.8|128
1704438900000|2024-01-05 07:15:00|7421.6|7419.6|7420.6|7418.6|7422.6|7420.6|7419.6|7417.6|100
1704439200000|2024-01-05 07:20:00|7420.8|7418.8|7420.6|7418.6|7422.1|7420.1|7419.6|7417.6|62
1704439500000|2024-01-05 07:25:00|7420.3|7418.3|7420.8|7418.8|7421.3|7419.3|7419.3|7417.3|45
1704439800000|2024-01-05 07:30:00|7421.1|7419.1|7420.6|7418.6|7421.6|7419.6|7419.6|7417.6|70
1704440100000|2024-01-05 07:35:00|7420.8|7418.8|7418.8|7416.8|7420.8|7418.8|7417.1|7415.1|53
1704440400000|2024-01-05 07:40:00|7417.6|7415.6|7410.3|7408.3|7417.6|7415.6|7410.3|7408.3|291
1704440700000|2024-01-05 07:45:00|7410.6|7408.6|7409.3|7407.3|7412.3|7410.3|7409.1|7407.1|105
1704441000000|2024-01-05 07:50:00|7409.1|7407.1|7407.8|7405.8|7411.6|7409.6|7407.3|7405.3|112
1704441300000|2024-01-05 07:55:00|7407.6|7405.6|7407.1|7405.1|7408.6|7406.6|7402.3|7400.3|244
1704441600000|2024-01-05 08:00:00|7406.6|7405.6|7389.8|7388.8|7406.6|7405.6|7381.6|7380.6|2060
1704441900000|2024-01-05 08:05:00|7390.1|7389.1|7396.1|7395.1|7398.3|7397.3|7385.8|7384.8|908
1704442200000|2024-01-05 08:10:00|7395.6|7394.6|7398.8|7397.8|7404.1|7403.1|7391.1|7390.1|463
1704442500000|2024-01-05 08:15:00|7399.1|7398.1|7398.1|7397.1|7405.6|7404.6|7398.1|7397.1|493
1704442800000|2024-01-05 08:20:00|7398.3|7397.3|7395.8|7394.8|7403.8|7402.8|7395.1|7394.1|370
1704443100000|2024-01-05 08:25:00|7396.1|7395.1|7394.8|7393.8|7401.3|7400.3|7393.3|7392.3|397
1704443400000|2024-01-05 08:30:00|7394.6|7393.6|7396.6|7395.6|7397.6|7396.6|7387.6|7386.6|515
1704443700000|2024-01-05 08:35:00|7395.8|7394.8|7392.3|7391.3|7400.1|7399.1|7391.8|7390.8|446
1704444000000|2024-01-05 08:40:00|7392.1|7391.1|7394.1|7393.1|7400.3|7399.3|7392.1|7391.1|238
1704444300000|2024-01-05 08:45:00|7393.8|7392.8|7391.3|7390.3|7395.6|7394.6|7388.1|7387.1|225
1704444600000|2024-01-05 08:50:00|7391.1|7390.1|7385.8|7384.8|7395.6|7394.6|7385.1|7384.1|234
1704444900000|2024-01-05 08:55:00|7385.6|7384.6|7384.8|7383.8|7389.6|7388.6|7384.6|7383.6|172
1704445200000|2024-01-05 09:00:00|7384.6|7383.6|7379.1|7378.1|7388.6|7387.6|7378.6|7377.6|442
1704445500000|2024-01-05 09:05:00|7378.8|7377.8|7374.1|7373.1|7378.8|7377.8|7371.9|7370.9|487
1704445800000|2024-01-05 09:10:00|7373.9|7372.9|7372.4|7371.4|7374.9|7373.9|7367.9|7366.9|505
1704446100000|2024-01-05 09:15:00|7372.1|7371.1|7382.9|7381.9|7383.4|7382.4|7370.4|7369.4|418
1704446400000|2024-01-05 09:20:00|7382.6|7381.6|7387.4|7386.4|7389.9|7388.9|7382.4|7381.4|454
1704446700000|2024-01-05 09:25:00|7387.1|7386.1|7379.6|7378.6|7389.4|7388.4|7379.6|7378.6|232
1704447000000|2024-01-05 09:30:00|7379.9|7378.9|7374.9|7373.9|7381.4|7380.4|7374.6|7373.6|270
1704447300000|2024-01-05 09:35:00|7375.1|7374.1|7370.6|7369.6|7377.9|7376.9|7369.6|7368.6|317
1704447600000|2024-01-05 09:40:00|7370.9|7369.9|7365.9|7364.9|7371.4|7370.4|7365.4|7364.4|556
1704447900000|2024-01-05 09:45:00|7365.6|7364.6|7369.9|7368.9|7371.4|7370.4|7365.6|7364.6|245
1704448200000|2024-01-05 09:50:00|7369.6|7368.6|7366.4|7365.4|7369.6|7368.6|7363.1|7362.1|366
1704448500000|2024-01-05 09:55:00|7366.6|7365.6|7369.6|7368.6|7373.4|7372.4|7365.6|7364.6|174
1704448800000|2024-01-05 10:00:00|7369.9|7368.9|7371.9|7370.9|7372.9|7371.9|7367.1|7366.1|424
1704449100000|2024-01-05 10:05:00|7372.1|7371.1|7376.4|7375.4|7378.4|7377.4|7369.6|7368.6|243
1704449400000|2024-01-05 10:10:00|7376.6|7375.6|7376.4|7375.4|7381.9|7380.9|7376.4|7375.4|245
1704449700000|2024-01-05 10:15:00|7376.6|7375.6|7371.4|7370.4|7376.9|7375.9|7369.6|7368.6|190
1704450000000|2024-01-05 10:20:00|7371.1|7370.1|7371.9|7370.9|7373.9|7372.9|7367.9|7366.9|352
1704450300000|2024-01-05 10:25:00|7372.1|7371.1|7369.6|7368.6|7372.4|7371.4|7367.9|7366.9|291
1704450600000|2024-01-05 10:30:00|7369.9|7368.9|7364.1|7363.1|7369.9|7368.9|7363.6|7362.6|225
1704450900000|2024-01-05 10:35:00|7364.4|7363.4|7362.1|7361.1|7365.1|7364.1|7361.4|7360.4|207
1704451200000|2024-01-05 10:40:00|7362.4|7361.4|7360.9|7359.9|7364.9|7363.9|7360.1|7359.1|258
1704451500000|2024-01-05 10:45:00|7360.6|7359.6|7354.9|7353.9|7360.9|7359.9|7354.9|7353.9|381
1704451800000|2024-01-05 10:50:00|7354.6|7353.6|7363.6|7362.6|7365.1|7364.1|7350.9|7349.9|658
1704452100000|2024-01-05 10:55:00|7363.9|7362.9|7366.4|7365.4|7368.4|7367.4|7362.9|7361.9|420
1704452400000|2024-01-05 11:00:00|7366.6|7365.6|7374.4|7373.4|7375.4|7374.4|7364.6|7363.6|194
1704452700000|2024-01-05 11:05:00|7374.1|7373.1|7368.1|7367.1|7374.1|7373.1|7367.9|7366.9|132
1704453000000|2024-01-05 11:10:00|7368.4|7367.4|7366.1|7365.1|7370.4|7369.4|7366.1|7365.1|99
1704453300000|2024-01-05 11:15:00|7366.4|7365.4|7366.6|7365.6|7368.9|7367.9|7362.9|7361.9|269
1704453600000|2024-01-05 11:20:00|7366.9|7365.9|7362.1|7361.1|7367.9|7366.9|7361.1|7360.1|233
1704453900000|2024-01-05 11:25:00|7362.4|7361.4|7361.1|7360.1|7365.4|7364.4|7359.4|7358.4|204
1704454200000|2024-01-05 11:30:00|7361.4|7360.4|7356.9|7355.9|7361.9|7360.9|7354.9|7353.9|337
1704454500000|2024-01-05 11:35:00|7356.6|7355.6|7362.6|7361.6|7362.9|7361.9|7356.6|7355.6|226
1704454800000|2024-01-05 11:40:00|7362.4|7361.4|7364.9|7363.9|7367.4|7366.4|7362.4|7361.4|202
1704455100000|2024-01-05 11:45:00|7364.6|7363.6|7368.4|7367.4|7370.9|7369.9|7363.1|7362.1|215
1704455400000|2024-01-05 11:50:00|7368.1|7367.1|7367.9|7366.9|7372.4|7371.4|7367.1|7366.1|191
1704455700000|2024-01-05 11:55:00|7367.6|7366.6|7373.6|7372.6|7374.6|7373.6|7367.6|7366.6|185
1704456000000|2024-01-05 12:00:00|7372.9|7371.9|7369.4|7368.4|7374.9|7373.9|7368.1|7367.1|226
1704456300000|2024-01-05 12:05:00|7369.6|7368.6|7363.6|7362.6|7370.1|7369.1|7363.4|7362.4|132
1704456600000|2024-01-05 12:10:00|7363.9|7362.9|7366.4|7365.4|7366.6|7365.6|7363.1|7362.1|155
1704456900000|2024-01-05 12:15:00|7366.1|7365.1|7369.6|7368.6|7371.4|7370.4|7366.1|7365.1|156
1704457200000|2024-01-05 12:20:00|7369.9|7368.9|7371.1|7370.1|7371.4|7370.4|7365.9|7364.9|141
1704457500000|2024-01-05 12:25:00|7370.9|7369.9|7369.9|7368.9|7371.9|7370.9|7368.6|7367.6|110
1704457800000|2024-01-05 12:30:00|7369.4|7368.4|7371.9|7370.9|7373.6|7372.6|7369.4|7368.4|99
1704458100000|2024-01-05 12:35:00|7372.1|7371.1|7372.4|7371.4|7376.9|7375.9|7371.1|7370.1|171
1704458400000|2024-01-05 12:40:00|7372.6|7371.6|7373.1|7372.1|7376.1|7375.1|7371.6|7370.6|80
1704458700000|2024-01-05 12:45:00|7373.3|7372.3|7371.8|7370.8|7377.1|7376.1|7371.6|7370.6|118
1704459000000|2024-01-05 12:50:00|7371.6|7370.6|7369.1|7368.1|7372.8|7371.8|7365.6|7364.6|147
1704459300000|2024-01-05 12:55:00|7368.8|7367.8|7369.6|7368.6|7371.3|7370.3|7367.8|7366.8|69
1704459600000|2024-01-05 13:00:00|7369.8|7368.8|7362.3|7361.3|7370.1|7369.1|7362.1|7361.1|142
1704459900000|2024-01-05 13:05:00|7362.6|7361.6|7363.8|7362.8|7364.8|7363.8|7360.6|7359.6|263
1704460200000|2024-01-05 13:10:00|7364.1|7363.1|7373.1|7372.1|7373.1|7372.1|7363.3|7362.3|206
1704460500000|2024-01-05 13:15:00|7372.8|7371.8|7380.6|7379.6|7382.3|7381.3|7371.8|7370.8|289
1704460800000|2024-01-05 13:20:00|7380.8|7379.8|7372.6|7371.6|7382.1|7381.1|7371.6|7370.6|251
1704461100000|2024-01-05 13:25:00|7372.8|7371.8|7375.1|7374.1|7377.3|7376.3|7372.3|7371.3|203
1704461400000|2024-01-05 13:30:00|7375.3|7374.3|7364.3|7363.3|7375.3|7374.3|7352.3|7351.3|1149
1704461700000|2024-01-05 13:35:00|7364.6|7363.6|7361.3|7360.3|7367.3|7366.3|7355.1|7354.1|532
1704462000000|2024-01-05 13:40:00|7360.3|7359.3|7374.8|7373.8|7375.3|7374.3|7360.1|7359.1|494
1704462300000|2024-01-05 13:45:00|7374.1|7373.1|7374.6|7373.6|7378.6|7377.6|7371.6|7370.6|425
1704462600000|2024-01-05 13:50:00|7374.8|7373.8|7391.3|7390.3|7391.6|7390.6|7374.8|7373.8|545
1704462900000|2024-01-05 13:55:00|7391.1|7390.1|7388.1|7387.1|7392.3|7391.3|7384.6|7383.6|342
1704463200000|2024-01-05 14:00:00|7389.1|7388.1|7393.8|7392.8|7395.3|7394.3|7385.8|7384.8|485
1704463500000|2024-01-05 14:05:00|7394.1|7393.1|7388.3|7387.3|7396.3|7395.3|7388.1|7387.1|872
1704463800000|2024-01-05 14:10:00|7388.1|7387.1|7382.1|7381.1|7389.6|7388.6|7381.6|7380.6|423
1704464100000|2024-01-05 14:15:00|7381.8|7380.8|7389.1|7388.1|7390.1|7389.1|7381.6|7380.6|299
1704464400000|2024-01-05 14:20:00|7389.3|7388.3|7388.1|7387.1|7389.6|7388.6|7385.8|7384.8|213
1704464700000|2024-01-05 14:25:00|7388.3|7387.3|7391.6|7390.6|7394.6|7393.6|7387.6|7386.6|361
1704465000000|2024-01-05 14:30:00|7391.8|7390.8|7398.8|7397.8|7399.6|7398.6|7388.8|7387.8|783
1704465300000|2024-01-05 14:35:00|7398.6|7397.6|7396.8|7395.8|7400.6|7399.6|7394.6|7393.6|959
1704465600000|2024-01-05 14:40:00|7396.6|7395.6|7401.1|7400.1|7404.8|7403.8|7395.1|7394.1|616
1704465900000|2024-01-05 14:45:00|7401.3|7400.3|7413.1|7412.1|7413.6|7412.6|7401.1|7400.1|655
1704466200000|2024-01-05 14:50:00|7413.3|7412.3|7416.1|7415.1|7419.6|7418.6|7413.1|7412.1|778
1704466500000|2024-01-05 14:55:00|7415.8|7414.8|7416.3|7415.3|7418.1|7417.1|7414.1|7413.1|418
1704466800000|2024-01-05 15:00:00|7417.1|7416.1|7437.1|7436.1|7438.1|7437.1|7417.1|7416.1|1686
1704467100000|2024-01-05 15:05:00|7436.8|7435.8|7438.1|7437.1|7440.6|7439.6|7434.1|7433.1|920
1704467400000|2024-01-05 15:10:00|7437.4|7436.4|7436.6|7435.6|7441.9|7440.9|7434.9|7433.9|775
1704467700000|2024-01-05 15:15:00|7436.1|7435.1|7430.6|7429.6|7436.9|7435.9|7424.9|7423.9|655
1704468000000|2024-01-05 15:20:00|7430.9|7429.9|7433.6|7432.6|7436.4|7435.4|7427.4|7426.4|628
1704468300000|2024-01-05 15:25:00|7434.4|7433.4|7425.6|7424.6|7436.9|7435.9|7425.1|7424.1|469
1704468600000|2024-01-05 15:30:00|7425.9|7424.9|7432.1|7431.1|7433.1|7432.1|7422.4|7421.4|562
1704468900000|2024-01-05 15:35:00|7432.4|7431.4|7428.9|7427.9|7434.4|7433.4|7428.9|7427.9|571
1704469200000|2024-01-05 15:40:00|7429.1|7428.1|7434.9|7433.9|7436.1|7435.1|7428.4|7427.4|407
1704469500000|2024-01-05 15:45:00|7434.4|7433.4|7433.9|7432.9|7436.6|7435.6|7432.4|7431.4|501
1704469800000|2024-01-05 15:50:00|7434.1|7433.1|7439.1|7438.1|7439.4|7438.4|7430.1|7429.1|439
1704470100000|2024-01-05 15:55:00|7439.4|7438.4|7436.1|7435.1|7439.6|7438.6|7434.4|7433.4|481
1704470400000|2024-01-05 16:00:00|7435.9|7434.9|7427.9|7426.9|7436.9|7435.9|7427.4|7426.4|580
1704470700000|2024-01-05 16:05:00|7428.1|7427.1|7428.1|7427.1|7430.9|7429.9|7425.9|7424.9|449
1704471000000|2024-01-05 16:10:00|7427.9|7426.9|7430.4|7429.4|7431.9|7430.9|7426.9|7425.9|355
1704471300000|2024-01-05 16:15:00|7429.9|7428.9|7421.4|7420.4|7429.9|7428.9|7420.4|7419.4|626
1704471600000|2024-01-05 16:20:00|7420.9|7419.9|7422.6|7421.6|7424.9|7423.9|7420.4|7419.4|626
1704471900000|2024-01-05 16:25:00|7422.9|7421.9|7421.9|7420.9|7425.9|7424.9|7421.4|7420.4|720
1704472200000|2024-01-05 16:30:00|7422.4|7420.4|7421.9|7419.9|7424.4|7422.4|7419.4|7417.4|2389
1704472500000|2024-01-05 16:35:00|7421.6|7419.6|7420.9|7418.9|7423.4|7421.4|7420.9|7418.9|776
1704472800000|2024-01-05 16:40:00|7421.1|7419.1|7422.4|7420.4|7423.9|7421.9|7419.9|7417.9|362
1704473100000|2024-01-05 16:45:00|7422.1|7420.1|7419.4|7417.4|7422.4|7420.4|7418.9|7416.9|100
1704473400000|2024-01-05 16:50:00|7419.6|7417.6|7421.4|7419.4|7423.1|7421.1|7419.4|7417.4|78
1704473700000|2024-01-05 16:55:00|7421.1|7419.1|7419.4|7417.4|7421.9|7419.9|7418.9|7416.9|1093
1704474000000|2024-01-05 17:00:00|7419.1|7417.1|7418.1|7416.1|7419.9|7417.9|7416.4|7414.4|146
1704474300000|2024-01-05 17:05:00|7417.9|7415.9|7408.6|7406.6|7418.6|7416.6|7408.4|7406.4|310
1704474600000|2024-01-05 17:10:00|7408.9|7406.9|7414.9|7412.9|7415.6|7413.6|7407.4|7405.4|327
1704474900000|2024-01-05 17:15:00|7415.1|7413.1|7411.6|7409.6|7416.4|7414.4|7411.6|7409.6|149
1704475200000|2024-01-05 17:20:00|7411.9|7409.9|7410.6|7408.6|7414.9|7412.9|7410.1|7408.1|130
1704475500000|2024-01-05 17:25:00|7410.9|7408.9|7411.6|7409.6|7412.9|7410.9|7410.4|7408.4|66
1704475800000|2024-01-05 17:30:00|7411.9|7409.9|7405.6|7403.6|7411.9|7409.9|7405.6|7403.6|134
1704476100000|2024-01-05 17:35:00|7405.9|7403.9|7408.9|7406.9|7411.4|7409.4|7405.4|7403.4|140
1704476400000|2024-01-05 17:40:00|7408.6|7406.6|7412.4|7410.4|7412.9|7410.9|7408.6|7406.6|72
1704476700000|2024-01-05 17:45:00|7412.6|7410.6|7411.4|7409.4|7414.1|7412.1|7410.1|7408.1|68
1704477000000|2024-01-05 17:50:00|7411.6|7409.6|7413.1|7411.1|7415.6|7413.6|7411.1|7409.1|48
1704477300000|2024-01-05 17:55:00|7412.9|7410.9|7410.1|7408.1|7413.9|7411.9|7410.1|7408.1|30
1704477600000|2024-01-05 18:00:00|7410.4|7408.4|7406.9|7404.9|7410.9|7408.9|7404.9|7402.9|131
1704477900000|2024-01-05 18:05:00|7407.1|7405.1|7408.1|7406.1|7410.1|7408.1|7406.9|7404.9|74
1704478200000|2024-01-05 18:10:00|7407.9|7405.9|7409.1|7407.1|7410.9|7408.9|7406.9|7404.9|42
1704478500000|2024-01-05 18:15:00|7409.4|7407.4|7407.9|7405.9|7409.9|7407.9|7406.6|7404.6|93
1704478800000|2024-01-05 18:20:00|7408.1|7406.1|7410.9|7408.9|7411.4|7409.4|7408.1|7406.1|47
1704479100000|2024-01-05 18:25:00|7411.1|7409.1|7419.4|7417.4|7419.4|7417.4|7411.1|7409.1|65
1704479400000|2024-01-05 18:30:00|7419.1|7417.1|7422.4|7420.4|7423.9|7421.9|7419.1|7417.1|83
1704479700000|2024-01-05 18:35:00|7422.6|7420.6|7426.9|7424.9|7427.9|7425.9|7420.6|7418.6|78
1704480000000|2024-01-05 18:40:00|7426.6|7424.6|7424.1|7422.1|7427.9|7425.9|7422.9|7420.9|26
1704480300000|2024-01-05 18:45:00|7423.9|7421.9|7423.9|7421.9|7426.6|7424.6|7423.1|7421.1|78
1704480600000|2024-01-05 18:50:00|7424.1|7422.1|7423.1|7421.1|7426.1|7424.1|7422.6|7420.6|37
1704480900000|2024-01-05 18:55:00|7422.9|7420.9|7421.1|7419.1|7424.1|7422.1|7420.9|7418.9|21
1704481200000|2024-01-05 19:00:00|7421.4|7419.4|7422.9|7420.9|7423.4|7421.4|7420.9|7418.9|27
1704481500000|2024-01-05 19:05:00|7422.4|7420.4|7425.4|7423.4|7425.9|7423.9|7422.4|7420.4|48
1704481800000|2024-01-05 19:10:00|7425.6|7423.6|7425.4|7423.4|7428.6|7426.6|7423.6|7421.6|36
1704482100000|2024-01-05 19:15:00|7425.1|7423.1|7420.6|7418.6|7426.1|7424.1|7419.1|7417.1|34
1704482400000|2024-01-05 19:20:00|7420.4|7418.4|7422.4|7420.4|7423.6|7421.6|7419.6|7417.6|15
1704482700000|2024-01-05 19:25:00|7422.6|7420.6|7421.1|7419.1|7423.1|7421.1|7420.4|7418.4|8
1704483000000|2024-01-05 19:30:00|7420.9|7418.9|7420.1|7418.1|7421.9|7419.9|7418.4|7416.4|32
1704483300000|2024-01-05 19:35:00|7420.4|7418.4|7419.6|7417.6|7423.1|7421.1|7419.1|7417.1|16
1704483600000|2024-01-05 19:40:00|7419.4|7417.4|7417.1|7415.1|7419.6|7417.6|7415.1|7413.1|76
1704483900000|2024-01-05 19:45:00|7417.4|7415.4|7413.6|7411.6|7418.4|7416.4|7413.1|7411.1|39
1704484200000|2024-01-05 19:50:00|7413.4|7411.4|7407.6|7405.6|7413.9|7411.9|7407.1|7405.1|60
1704484500000|2024-01-05 19:55:00|7407.9|7405.9|7408.1|7406.1|7410.4|7408.4|7406.4|7404.4|47
1704484800000|2024-01-05 20:00:00|7407.9|7405.9|7407.1|7405.1|7410.1|7408.1|7406.1|7404.1|42
1704485100000|2024-01-05 20:05:00|7406.9|7404.9|7408.9|7406.9|7410.1|7408.1|7405.6|7403.6|32
1704485400000|2024-01-05 20:10:00|7409.1|7407.1|7411.1|7409.1|7412.9|7410.9|7407.6|7405.6|46
1704485700000|2024-01-05 20:15:00|7410.6|7408.6|7410.4|7408.4|7411.6|7409.6|7409.4|7407.4|51
1704486000000|2024-01-05 20:20:00|7410.1|7408.1|7410.6|7408.6|7412.4|7410.4|7410.1|7408.1|44
1704486300000|2024-01-05 20:25:00|7410.9|7408.9|7411.9|7409.9|7412.6|7410.6|7407.1|7405.1|37
1704486600000|2024-01-05 20:30:00|7411.6|7409.6|7410.4|7408.4|7411.6|7409.6|7408.4|7406.4|73
1704486900000|2024-01-05 20:35:00|7410.9|7408.9|7411.6|7409.6|7412.9|7410.9|7410.1|7408.1|62
1704487200000|2024-01-05 20:40:00|7411.9|7409.9|7414.9|7412.9|7415.1|7413.1|7411.1|7409.1|57
1704487500000|2024-01-05 20:45:00|7415.1|7413.1|7416.6|7414.6|7417.1|7415.1|7412.9|7410.9|75
1704487800000|2024-01-05 20:50:00|7416.4|7414.4|7416.9|7414.9|7418.1|7416.1|7413.9|7411.9|184
1704488100000|2024-01-05 20:55:00|7417.1|7415.1|7415.6|7413.6|7418.1|7416.1|7412.6|7410.6|138
1704488400000|2024-01-05 21:00:00|7414.8|7411.6|7418.8|7414.8|7419.2|7415.2|7414.8|7410.8|0
1704488700000|2024-01-05 21:05:00|7419.1|7415.1|7418.8|7414.8|7420.8|7416.8|7417.9|7413.9|0
1704489000000|2024-01-05 21:10:00|7418.4|7414.4|7418.4|7414.4|7419.9|7415.9|7417.9|7413.9|0
1704489300000|2024-01-05 21:15:00|7417.9|7413.9|7416.4|7412.4|7418.4|7414.4|7415.7|7411.7|0
1704489600000|2024-01-05 21:20:00|7416.7|7412.7|7417.6|7413.6|7417.9|7413.9|7416.7|7412.7|0
1704489900000|2024-01-05 21:25:00|7417.7|7413.7|7416.7|7412.7|7417.9|7413.9|7416.7|7412.7|0
1704490200000|2024-01-05 21:30:00|7417.1|7413.1|7415.2|7411.2|7417.1|7413.1|7414.9|7410.9|0
1704490500000|2024-01-05 21:35:00|7415.5|7411.5|7415.2|7411.2|7415.9|7411.9|7415.2|7411.2|0
1704490800000|2024-01-05 21:40:00|7415.4|7411.4|7415.5|7411.5|7415.9|7411.9|7415.4|7411.4|0
1704491100000|2024-01-05 21:45:00|7415.3|7411.3|7415.2|7411.2|7415.5|7411.5|7414.7|7410.7|0
1704491400000|2024-01-05 21:50:00|7415.8|7411.8|7416.5|7412.5|7416.7|7412.7|7415.5|7411.5|0
1704491700000|2024-01-05 21:55:00|7416.3|7412.3|7416|7412|7416.8|7412.8|7415.3|7411.3|0
1704668400000|2024-01-07 23:00:00|7417|7413|7421.7|7417.7|7422.5|7418.5|7417|7413|0
1704668700000|2024-01-07 23:05:00|7421.5|7417.5|7422.1|7418.1|7424.1|7420.1|7421.3|7417.3|0
1704669000000|2024-01-07 23:10:00|7421.6|7417.6|7421.1|7417.1|7421.6|7417.6|7418.9|7414.9|0
1704669300000|2024-01-07 23:15:00|7421.3|7417.3|7421.6|7417.6|7421.6|7417.6|7420.4|7416.4|0
1704669600000|2024-01-07 23:20:00|7422.1|7418.1|7420.4|7416.4|7422.1|7418.1|7420.1|7416.1|0
1704669900000|2024-01-07 23:25:00|7420.3|7416.3|7419.7|7415.7|7421.3|7417.3|7419.7|7415.7|0
1704670200000|2024-01-07 23:30:00|7419.9|7415.9|7419|7415|7420.4|7416.4|7418.9|7414.9|0
1704670500000|2024-01-07 23:35:00|7419.2|7415.2|7418|7414|7419.2|7415.2|7418|7414|0
1704670800000|2024-01-07 23:40:00|7417.9|7413.9|7416.9|7412.9|7418|7414|7416.9|7412.9|0
1704671100000|2024-01-07 23:45:00|7417.2|7413.2|7418.9|7414.9|7418.9|7414.9|7417.2|7413.2|0
1704671400000|2024-01-07 23:50:00|7419|7415|7420|7416|7420|7416|7419|7415|0
1704671700000|2024-01-07 23:55:00|7420.2|7416.2|7420|7416|7420.8|7416.8|7419.3|7415.3|0
1704672000000|2024-01-08 00:00:00|7419.7|7415.7|7421.2|7417.2|7421.3|7417.3|7419.7|7415.7|0
1704672300000|2024-01-08 00:05:00|7421|7417|7420.5|7416.5|7421.2|7417.2|7420|7416|0
1704672600000|2024-01-08 00:10:00|7420.8|7416.8|7419.9|7415.9|7421.9|7417.9|7419.6|7415.6|0
1704672900000|2024-01-08 00:15:00|7419.4|7416.4|7424.4|7421.4|7425.2|7422.2|7419.4|7416.4|0
1704673200000|2024-01-08 00:20:00|7423.6|7420.6|7425|7422|7425.3|7422.3|7423.6|7420.6|0
1704673500000|2024-01-08 00:25:00|7425.1|7422.1|7426.6|7423.6|7426.7|7423.7|7425.1|7422.1|0
1704673800000|2024-01-08 00:30:00|7425|7422|7425.1|7422.1|7425.1|7422.1|7425|7422|0
1704674100000|2024-01-08 00:35:00|7423.5|7420.5|7421.8|7418.8|7423.5|7420.5|7421.8|7418.8|0
1704674400000|2024-01-08 00:40:00|7421.9|7418.9|7423.5|7420.5|7423.5|7420.5|7421.9|7418.9|0
1704674700000|2024-01-08 00:45:00|7423.6|7420.6|7423.5|7420.5|7423.6|7420.6|7423.5|7420.5|0
1704675000000|2024-01-08 00:50:00|7423.6|7420.6|7423.6|7420.6|7425.2|7422.2|7423.6|7420.6|0
1704675300000|2024-01-08 00:55:00|7422|7419|7422|7419|7422|7419|7422|7419|0
1704675600000|2024-01-08 01:00:00|7421.9|7418.9|7425.1|7422.1|7425.1|7422.1|7421.9|7418.9|0
1704675900000|2024-01-08 01:05:00|7425.2|7422.2|7428.4|7425.4|7428.4|7425.4|7425.2|7422.2|0
1704676200000|2024-01-08 01:10:00|7428.3|7425.3|7428.3|7425.3|7428.3|7425.3|7426.7|7423.7|0
1704676500000|2024-01-08 01:15:00|7426.7|7423.7|7426.7|7423.7|7428.3|7425.3|7426.7|7423.7|0
1704676800000|2024-01-08 01:20:00|7428.3|7425.3|7428.3|7425.3|7428.3|7425.3|7426.7|7423.7|0
1704677100000|2024-01-08 01:25:00|7426.7|7423.7|7425|7422|7426.7|7423.7|7423.4|7420.4|0
1704677400000|2024-01-08 01:30:00|7423.4|7420.4|7425|7422|7425|7422|7423.4|7420.4|0
1704677700000|2024-01-08 01:35:00|7423.4|7420.4|7425|7422|7425|7422|7423.4|7420.4|0
1704678000000|2024-01-08 01:40:00|7423.4|7420.4|7421.8|7418.8|7423.4|7420.4|7421.7|7418.7|0
1704678300000|2024-01-08 01:45:00|7421.7|7418.7|7420.1|7417.1|7421.8|7418.8|7420.1|7417.1|0
1704678600000|2024-01-08 01:50:00|7418.5|7415.5|7415.3|7412.3|7420.1|7417.1|7415.3|7412.3|0
1704678900000|2024-01-08 01:55:00|7415.2|7412.2|7413.7|7410.7|7417|7414|7413.7|7410.7|0
1704679200000|2024-01-08 02:00:00|7412.1|7409.1|7410.4|7407.4|7413.7|7410.7|7410.3|7407.3|0
1704679500000|2024-01-08 02:05:00|7408.8|7405.8|7410.4|7407.4|7410.4|7407.4|7408.8|7405.8|0
1704679800000|2024-01-08 02:10:00|7409.6|7406.6|7412|7409|7413.6|7410.6|7409.6|7406.6|0
1704680100000|2024-01-08 02:15:00|7411.9|7408.9|7413.5|7410.5|7413.6|7410.6|7410.3|7407.3|0
1704680400000|2024-01-08 02:20:00|7415.1|7412.1|7411.9|7408.9|7415.2|7412.2|7411.9|7408.9|0
1704680700000|2024-01-08 02:25:00|7413.5|7410.5|7411.9|7408.9|7413.6|7410.6|7411.9|7408.9|0
1704681000000|2024-01-08 02:30:00|7410.3|7407.3|7411.9|7408.9|7411.9|7408.9|7410.2|7407.2|0
1704681300000|2024-01-08 02:35:00|7411.1|7408.1|7410.2|7407.2|7411.9|7408.9|7410.2|7407.2|0
1704681600000|2024-01-08 02:40:00|7411.8|7408.8|7411.9|7408.9|7411.9|7408.9|7411.8|7408.8|0
1704681900000|2024-01-08 02:45:00|7413.5|7410.5|7411.9|7408.9|7413.5|7410.5|7411.9|7408.9|0
1704682200000|2024-01-08 02:50:00|7413.5|7410.5|7411.9|7408.9|7413.5|7410.5|7411.9|7408.9|0
1704682800000|2024-01-08 03:00:00|7411.1|7408.1|7410.2|7407.2|7411.1|7408.1|7408.6|7405.6|0
1704683100000|2024-01-08 03:05:00|7410.3|7407.3|7408.6|7405.6|7411.9|7408.9|7408.6|7405.6|0
1704683400000|2024-01-08 03:10:00|7407|7404|7408.6|7405.6|7408.7|7405.7|7407|7404|0
1704683700000|2024-01-08 03:15:00|7408.7|7405.7|7410.3|7407.3|7411.9|7408.9|7408.7|7405.7|0
1704684000000|2024-01-08 03:20:00|7411.9|7408.9|7408.6|7405.6|7411.9|7408.9|7408.6|7405.6|0
1704684300000|2024-01-08 03:25:00|7408.7|7405.7|7408.7|7405.7|7408.7|7405.7|7408.7|7405.7|0
1704684600000|2024-01-08 03:30:00|7408.6|7405.6|7408.6|7405.6|7408.7|7405.7|7408.6|7405.6|0
1704684900000|2024-01-08 03:35:00|7407|7404|7407|7404|7408.6|7405.6|7405.4|7402.4|0
1704685200000|2024-01-08 03:40:00|7408.6|7405.6|7407|7404|7408.6|7405.6|7407|7404|0
1704685500000|2024-01-08 03:45:00|7408.6|7405.6|7407|7404|7408.6|7405.6|7407|7404|0
1704685800000|2024-01-08 03:50:00|7408.6|7405.6|7407|7404|7408.6|7405.6|7405.4|7402.4|0
1704686100000|2024-01-08 03:55:00|7405.4|7402.4|7407|7404|7407|7404|7405.4|7402.4|0
1704686700000|2024-01-08 04:05:00|7406.9|7403.9|7407|7404|7407|7404|7406.9|7403.9|0
1704687000000|2024-01-08 04:10:00|7406.9|7403.9|7408.6|7405.6|7408.6|7405.6|7406.9|7403.9|0
1704687300000|2024-01-08 04:15:00|7410.2|7407.2|7410.2|7407.2|7410.2|7407.2|7410.2|7407.2|0
1704687600000|2024-01-08 04:20:00|7410.1|7407.1|7410.1|7407.1|7411.7|7408.7|7410.1|7407.1|0
1704687900000|2024-01-08 04:25:00|7411.7|7408.7|7410.1|7407.1|7411.7|7408.7|7410.1|7407.1|0
1704689400000|2024-01-08 04:50:00|7410|7407|7410|7407|7410|7407|7410|7407|0
1704689700000|2024-01-08 04:55:00|7411.6|7408.6|7411.6|7408.6|7411.6|7408.6|7410.8|7407.8|0
1704690000000|2024-01-08 05:00:00|7413.2|7410.2|7413.2|7410.2|7413.2|7410.2|7413.2|7410.2|0
1704690300000|2024-01-08 05:05:00|7411.6|7408.6|7413.2|7410.2|7413.2|7410.2|7411.6|7408.6|0
1704690600000|2024-01-08 05:10:00|7413.3|7410.3|7412.7|7409.7|7413.3|7410.3|7412.7|7409.7|0
1704690900000|2024-01-08 05:15:00|7412.8|7409.8|7412.8|7409.8|7412.8|7409.8|7412.7|7409.7|0
1704691200000|2024-01-08 05:20:00|7412.7|7409.7|7409.5|7406.5|7412.7|7409.7|7409.5|7406.5|0
1704691500000|2024-01-08 05:25:00|7410.3|7407.3|7411.1|7408.1|7411.1|7408.1|7409.5|7406.5|0
1704691800000|2024-01-08 05:30:00|7411|7408|7407.8|7404.8|7411|7408|7407.8|7404.8|0
1704692100000|2024-01-08 05:35:00|7407.9|7404.9|7406.3|7403.3|7407.9|7404.9|7406.2|7403.2|0
1704692400000|2024-01-08 05:40:00|7407.9|7404.9|7407.9|7404.9|7407.9|7404.9|7406.3|7403.3|0
1704692700000|2024-01-08 05:45:00|7408|7405|7409.6|7406.6|7409.6|7406.6|7408|7405|0
1704693000000|2024-01-08 05:50:00|7407.9|7404.9|7405.5|7402.5|7407.9|7404.9|7403.9|7400.9|0
1704693300000|2024-01-08 05:55:00|7405.6|7402.6|7405.5|7402.5|7405.6|7402.6|7405.5|7402.5|0
1704693600000|2024-01-08 06:00:00|7403.9|7400.9|7405.4|7402.4|7407|7404|7403.9|7400.9|0
1704693900000|2024-01-08 06:05:00|7405.3|7402.3|7408.5|7405.5|7410.2|7407.2|7405.3|7402.3|0
1704694200000|2024-01-08 06:10:00|7407.7|7404.7|7408.4|7405.4|7408.5|7405.5|7405.2|7402.2|0
1704694500000|2024-01-08 06:15:00|7407.6|7404.6|7408.4|7405.4|7408.5|7405.5|7407.6|7404.6|0
1704694800000|2024-01-08 06:20:00|7408.5|7405.5|7406.8|7403.8|7408.5|7405.5|7405.2|7402.2|0
1704695100000|2024-01-08 06:25:00|7408.4|7405.4|7408.4|7405.4|7408.4|7405.4|7408.4|7405.4|0
1704695400000|2024-01-08 06:30:00|7406.8|7403.8|7405.1|7402.1|7406.8|7403.8|7405.1|7402.1|0
1704695700000|2024-01-08 06:35:00|7405.2|7402.2|7401.7|7398.7|7405.2|7402.2|7401.7|7398.7|0
1704696000000|2024-01-08 06:40:00|7400.1|7397.1|7397.4|7394.4|7400.5|7397.5|7397.4|7394.4|0
1704696300000|2024-01-08 06:45:00|7397.5|7394.5|7397.9|7394.9|7397.9|7394.9|7397.4|7394.4|0
1704696600000|2024-01-08 06:50:00|7399.5|7396.5|7399.5|7396.5|7399.6|7396.6|7397.9|7394.9|0
1704696900000|2024-01-08 06:55:00|7397.9|7394.9|7399.9|7396.9|7401.5|7398.5|7397.9|7394.9|0
1704697200000|2024-01-08 07:00:00|7401.5|7398.5|7408.6|7406.6|7410.6|7408.6|7401.5|7398|394
1704697500000|2024-01-08 07:05:00|7409.3|7407.3|7415.3|7413.3|7418.3|7416.3|7408.6|7406.6|224
1704697800000|2024-01-08 07:10:00|7415.1|7413.1|7418.6|7416.6|7420.1|7418.1|7414.1|7412.1|110
1704698100000|2024-01-08 07:15:00|7418.3|7416.3|7416.6|7414.6|7420.1|7418.1|7416.6|7414.6|73
1704698400000|2024-01-08 07:20:00|7416.3|7414.3|7422.3|7420.3|7422.3|7420.3|7415.3|7413.3|87
1704698700000|2024-01-08 07:25:00|7422.1|7420.1|7423.6|7421.6|7424.3|7422.3|7421.1|7419.1|63
1704699000000|2024-01-08 07:30:00|7423.8|7421.8|7417.6|7415.6|7424.6|7422.6|7417.6|7415.6|124
1704699300000|2024-01-08 07:35:00|7417.3|7415.3|7412.3|7410.3|7418.1|7416.1|7412.1|7410.1|128
1704699600000|2024-01-08 07:40:00|7412.6|7410.6|7411.1|7409.1|7412.8|7410.8|7410.1|7408.1|67
1704699900000|2024-01-08 07:45:00|7411.6|7409.6|7416.3|7414.3|7418.3|7416.3|7411.6|7409.6|45
1704700200000|2024-01-08 07:50:00|7416.1|7414.1|7415.6|7413.6|7418.8|7416.8|7414.8|7412.8|70
1704700500000|2024-01-08 07:55:00|7415.3|7413.3|7407.6|7405.6|7417.3|7415.3|7407.1|7405.1|313
1704700800000|2024-01-08 08:00:00|7407.1|7406.1|7414.1|7413.1|7414.8|7413.8|7402.3|7401.3|1701
1704701100000|2024-01-08 08:05:00|7414.6|7413.6|7407.1|7406.1|7415.6|7414.6|7404.3|7403.3|819
1704701400000|2024-01-08 08:10:00|7406.8|7405.8|7407.1|7406.1|7413.6|7412.6|7400.1|7399.1|775
1704701700000|2024-01-08 08:15:00|7407.3|7406.3|7417.8|7416.8|7420.3|7419.3|7404.1|7403.1|557
1704702000000|2024-01-08 08:20:00|7418.1|7417.1|7419.8|7418.8|7423.1|7422.1|7417.3|7416.3|502
1704702300000|2024-01-08 08:25:00|7420.1|7419.1|7420.8|7419.8|7423.1|7422.1|7414.6|7413.6|562
1704702600000|2024-01-08 08:30:00|7421.1|7420.1|7418.3|7417.3|7423.1|7422.1|7409.3|7408.3|760
1704702900000|2024-01-08 08:35:00|7418.1|7417.1|7421.8|7420.8|7424.1|7423.1|7415.8|7414.8|420
1704703200000|2024-01-08 08:40:00|7422.1|7421.1|7418.1|7417.1|7429.1|7428.1|7414.8|7413.8|377
1704703500000|2024-01-08 08:45:00|7418.3|7417.3|7421.6|7420.6|7422.1|7421.1|7413.1|7412.1|299
1704703800000|2024-01-08 08:50:00|7421.8|7420.8|7414.8|7413.8|7422.8|7421.8|7414.6|7413.6|255
1704704100000|2024-01-08 08:55:00|7415.1|7414.1|7414.9|7413.9|7418.1|7417.1|7411.6|7410.6|268
1704704400000|2024-01-08 09:00:00|7415.7|7414.7|7405.4|7404.4|7415.7|7414.7|7405.4|7404.4|476
1704704700000|2024-01-08 09:05:00|7405.7|7404.7|7415.9|7414.9|7416.9|7415.9|7403.2|7402.2|311
1704705000000|2024-01-08 09:10:00|7415.7|7414.7|7407.4|7406.4|7416.7|7415.7|7405.9|7404.9|263
1704705300000|2024-01-08 09:15:00|7407.7|7406.7|7402.4|7401.4|7411.4|7410.4|7402.2|7401.2|197
1704705600000|2024-01-08 09:20:00|7402.2|7401.2|7393.7|7392.7|7404.4|7403.4|7393.4|7392.4|372
1704705900000|2024-01-08 09:25:00|7393.9|7392.9|7388.9|7387.9|7397.7|7396.7|7387.9|7386.9|432
1704706200000|2024-01-08 09:30:00|7388.7|7387.7|7378.9|7377.9|7388.7|7387.7|7375.7|7374.7|601
1704706500000|2024-01-08 09:35:00|7379.2|7378.2|7380.9|7379.9|7386.2|7385.2|7376.2|7375.2|415
1704706800000|2024-01-08 09:40:00|7380.7|7379.7|7388.2|7387.2|7388.9|7387.9|7379.9|7378.9|308
1704707100000|2024-01-08 09:45:00|7387.9|7386.9|7393.9|7392.9|7399.7|7398.7|7387.7|7386.7|406
1704707400000|2024-01-08 09:50:00|7394.2|7393.2|7406.9|7405.9|7407.7|7406.7|7394.2|7393.2|262
1704707700000|2024-01-08 09:55:00|7406.7|7405.7|7403.4|7402.4|7407.7|7406.7|7402.4|7401.4|144
1704708000000|2024-01-08 10:00:00|7402.4|7401.4|7407.9|7406.9|7409.4|7408.4|7401.9|7400.9|182
1704708300000|2024-01-08 10:05:00|7408.2|7407.2|7406.7|7405.7|7409.2|7408.2|7403.4|7402.4|265
1704708600000|2024-01-08 10:10:00|7406.9|7405.9|7408.2|7407.2|7409.9|7408.9|7403.4|7402.4|297
1704708900000|2024-01-08 10:15:00|7408.4|7407.4|7416.4|7415.4|7416.7|7415.7|7407.7|7406.7|166
1704709200000|2024-01-08 10:20:00|7416.2|7415.2|7414.7|7413.7|7416.7|7415.7|7411.7|7410.7|243
1704709500000|2024-01-08 10:25:00|7414.9|7413.9|7416.2|7415.2|7417.2|7416.2|7410.2|7409.2|144
1704709800000|2024-01-08 10:30:00|7416.4|7415.4|7415.7|7414.7|7417.7|7416.7|7413.4|7412.4|218
1704710100000|2024-01-08 10:35:00|7415.9|7414.9|7416.2|7415.2|7418.9|7417.9|7411.7|7410.7|173
1704710400000|2024-01-08 10:40:00|7416.4|7415.4|7413.7|7412.7|7418.7|7417.7|7411.7|7410.7|230
1704710700000|2024-01-08 10:45:00|7413.9|7412.9|7410.9|7409.9|7417.2|7416.2|7410.2|7409.2|96
1704711000000|2024-01-08 10:50:00|7411.2|7410.2|7413.4|7412.4|7413.7|7412.7|7409.4|7408.4|204
1704711300000|2024-01-08 10:55:00|7413.7|7412.7|7409.7|7408.7|7415.2|7414.2|7407.9|7406.9|172
1704711600000|2024-01-08 11:00:00|7409.9|7408.9|7404.4|7403.4|7410.7|7409.7|7404.2|7403.2|190
1704711900000|2024-01-08 11:05:00|7404.2|7403.2|7405.9|7404.9|7406.9|7405.9|7401.7|7400.7|166
1704712200000|2024-01-08 11:10:00|7406.2|7405.2|7416.9|7415.9|7417.7|7416.7|7405.7|7404.7|210
1704712500000|2024-01-08 11:15:00|7416.7|7415.7|7410.9|7409.9|7417.2|7416.2|7410.7|7409.7|147
1704712800000|2024-01-08 11:20:00|7411.2|7410.2|7409.2|7408.2|7414.4|7413.4|7407.4|7406.4|146
1704713100000|2024-01-08 11:25:00|7409.4|7408.4|7413.4|7412.4|7413.7|7412.7|7408.7|7407.7|87
1704713400000|2024-01-08 11:30:00|7413.7|7412.7|7415.9|7414.9|7418.2|7417.2|7412.2|7411.2|80
1704713700000|2024-01-08 11:35:00|7416.2|7415.2|7416.2|7415.2|7416.7|7415.7|7411.7|7410.7|126
1704714000000|2024-01-08 11:40:00|7415.9|7414.9|7416.7|7415.7|7419.7|7418.7|7414.2|7413.2|118
1704714300000|2024-01-08 11:45:00|7416.9|7415.9|7415.9|7414.9|7418.7|7417.7|7414.2|7413.2|115
1704714600000|2024-01-08 11:50:00|7416.2|7415.2|7417.2|7416.2|7418.9|7417.9|7414.2|7413.2|138
1704714900000|2024-01-08 11:55:00|7417.4|7416.4|7415.4|7414.4|7418.7|7417.7|7414.2|7413.2|98
1704715200000|2024-01-08 12:00:00|7415.7|7414.7|7418.9|7417.9|7419.2|7418.2|7412.7|7411.7|160
1704715500000|2024-01-08 12:05:00|7418.7|7417.7|7422.7|7421.7|7422.7|7421.7|7418.2|7417.2|140
1704715800000|2024-01-08 12:10:00|7422.9|7421.9|7421.7|7420.7|7424.2|7423.2|7419.7|7418.7|105
1704716100000|2024-01-08 12:15:00|7421.4|7420.4|7419.7|7418.7|7422.7|7421.7|7416.2|7415.2|265
1704716400000|2024-01-08 12:20:00|7419.9|7418.9|7420.2|7419.2|7420.4|7419.4|7417.7|7416.7|126
1704716700000|2024-01-08 12:25:00|7419.9|7418.9|7421.9|7420.9|7421.9|7420.9|7417.9|7416.9|135
1704717000000|2024-01-08 12:30:00|7421.7|7420.7|7418.7|7417.7|7423.2|7422.2|7416.7|7415.7|142
1704717300000|2024-01-08 12:35:00|7418.9|7417.9|7415.9|7414.9|7419.4|7418.4|7415.7|7414.7|71
1704717600000|2024-01-08 12:40:00|7416.1|7415.1|7417.4|7416.4|7418.4|7417.4|7414.6|7413.6|111
1704717900000|2024-01-08 12:45:00|7417.6|7416.6|7417.1|7416.1|7420.1|7419.1|7416.1|7415.1|159
1704718200000|2024-01-08 12:50:00|7417.4|7416.4|7418.4|7417.4|7420.9|7419.9|7416.9|7415.9|95
1704718500000|2024-01-08 12:55:00|7418.6|7417.6|7423.6|7422.6|7423.9|7422.9|7417.9|7416.9|148
1704718800000|2024-01-08 13:00:00|7423.4|7422.4|7424.1|7423.1|7425.6|7424.6|7422.1|7421.1|165
1704719100000|2024-01-08 13:05:00|7424.4|7423.4|7417.9|7416.9|7424.4|7423.4|7417.9|7416.9|112
1704719400000|2024-01-08 13:10:00|7418.1|7417.1|7420.1|7419.1|7420.9|7419.9|7417.9|7416.9|122
1704719700000|2024-01-08 13:15:00|7420.4|7419.4|7425.9|7424.9|7425.9|7424.9|7420.4|7419.4|155
1704720000000|2024-01-08 13:20:00|7426.1|7425.1|7430.1|7429.1|7430.4|7429.4|7424.4|7423.4|201
1704720300000|2024-01-08 13:25:00|7429.9|7428.9|7424.9|7423.9|7431.1|7430.1|7424.4|7423.4|248
1704720600000|2024-01-08 13:30:00|7425.1|7424.1|7427.4|7426.4|7428.4|7427.4|7425.1|7424.1|167
1704720900000|2024-01-08 13:35:00|7427.6|7426.6|7427.4|7426.4|7428.4|7427.4|7425.4|7424.4|141
1704721200000|2024-01-08 13:40:00|7427.1|7426.1|7426.4|7425.4|7428.9|7427.9|7425.4|7424.4|226
1704721500000|2024-01-08 13:45:00|7425.9|7424.9|7420.4|7419.4|7425.9|7424.9|7418.6|7417.6|351
1704721800000|2024-01-08 13:50:00|7420.6|7419.6|7417.4|7416.4|7423.4|7422.4|7417.1|7416.1|331
1704722100000|2024-01-08 13:55:00|7416.9|7415.9|7417.9|7416.9|7419.4|7418.4|7415.9|7414.9|447
1704722400000|2024-01-08 14:00:00|7418.1|7417.1|7417.6|7416.6|7422.9|7421.9|7417.4|7416.4|383
1704722700000|2024-01-08 14:05:00|7417.4|7416.4|7423.9|7422.9|7424.1|7423.1|7416.9|7415.9|1225
1704723000000|2024-01-08 14:10:00|7424.1|7423.1|7429.9|7428.9|7430.9|7429.9|7423.9|7422.9|232
1704723300000|2024-01-08 14:15:00|7430.1|7429.1|7431.6|7430.6|7432.4|7431.4|7428.9|7427.9|321
1704723600000|2024-01-08 14:20:00|7431.9|7430.9|7434.6|7433.6|7434.9|7433.9|7429.9|7428.9|290
1704723900000|2024-01-08 14:25:00|7434.4|7433.4|7435.4|7434.4|7435.4|7434.4|7432.1|7431.1|252
1704724200000|2024-01-08 14:30:00|7435.1|7434.1|7437.9|7436.9|7440.4|7439.4|7432.9|7431.9|891
1704724500000|2024-01-08 14:35:00|7438.1|7437.1|7432.4|7431.4|7438.4|7437.4|7429.4|7428.4|425
1704724800000|2024-01-08 14:40:00|7432.6|7431.6|7431.1|7430.1|7432.9|7431.9|7425.9|7424.9|591
1704725100000|2024-01-08 14:45:00|7431.4|7430.4|7435.6|7434.6|7438.6|7437.6|7431.4|7430.4|499
1704725400000|2024-01-08 14:50:00|7435.4|7434.4|7432.9|7431.9|7438.1|7437.1|7431.4|7430.4|459
1704725700000|2024-01-08 14:55:00|7433.1|7432.1|7445.4|7444.4|7445.4|7444.4|7431.9|7430.9|692
1704726000000|2024-01-08 15:00:00|7444.9|7443.9|7442.9|7441.9|7445.1|7444.1|7437.4|7436.4|549
1704726300000|2024-01-08 15:05:00|7443.4|7442.4|7442.1|7441.1|7446.1|7445.1|7440.1|7439.1|447
1704726600000|2024-01-08 15:10:00|7441.8|7440.8|7438.3|7437.3|7443.1|7442.1|7437.1|7436.1|372
1704726900000|2024-01-08 15:15:00|7438.1|7437.1|7442.8|7441.8|7442.8|7441.8|7437.8|7436.8|374
1704727200000|2024-01-08 15:20:00|7442.6|7441.6|7444.6|7443.6|7445.1|7444.1|7439.8|7438.8|273
1704727500000|2024-01-08 15:25:00|7444.3|7443.3|7443.1|7442.1|7445.3|7444.3|7443.1|7442.1|256
1704727800000|2024-01-08 15:30:00|7443.3|7442.3|7452.3|7451.3|7452.3|7451.3|7443.3|7442.3|426
1704728100000|2024-01-08 15:35:00|7452.1|7451.1|7447.6|7446.6|7452.3|7451.3|7445.6|7444.6|497
1704728400000|2024-01-08 15:40:00|7447.8|7446.8|7449.6|7448.6|7449.8|7448.8|7447.1|7446.1|224
1704728700000|2024-01-08 15:45:00|7449.8|7448.8|7450.6|7449.6|7450.6|7449.6|7447.1|7446.1|448
1704729000000|2024-01-08 15:50:00|7450.3|7449.3|7444.1|7443.1|7450.3|7449.3|7443.8|7442.8|384
1704729300000|2024-01-08 15:55:00|7444.3|7443.3|7441.6|7440.6|7445.6|7444.6|7441.1|7440.1|401
1704729600000|2024-01-08 16:00:00|7441.8|7440.8|7434.1|7433.1|7442.6|7441.6|7433.3|7432.3|552
1704729900000|2024-01-08 16:05:00|7434.3|7433.3|7441.3|7440.3|7444.1|7443.1|7434.3|7433.3|408
1704730200000|2024-01-08 16:10:00|7441.6|7440.6|7444.8|7443.8|7445.6|7444.6|7437.8|7436.8|404
1704730500000|2024-01-08 16:15:00|7444.6|7443.6|7445.6|7444.6|7446.1|7445.1|7442.6|7441.6|329
1704730800000|2024-01-08 16:20:00|7445.8|7444.8|7442.6|7441.6|7448.1|7447.1|7442.1|7441.1|378
1704731100000|2024-01-08 16:25:00|7442.1|7441.1|7445.6|7444.6|7445.6|7444.6|7441.1|7440.1|579
1704731400000|2024-01-08 16:30:00|7446.1|7444.1|7450.1|7448.1|7450.1|7448.1|7445.1|7443.1|1857
1704731700000|2024-01-08 16:35:00|7450.6|7448.6|7449.1|7447.1|7451.6|7449.6|7446.1|7444.1|1115
1704732000000|2024-01-08 16:40:00|7448.8|7446.8|7450.6|7448.6|7451.6|7449.6|7447.3|7445.3|250
1704732300000|2024-01-08 16:45:00|7450.8|7448.8|7452.1|7450.1|7452.6|7450.6|7450.6|7448.6|131
1704732600000|2024-01-08 16:50:00|7452.6|7450.6|7452.1|7450.1|7453.3|7451.3|7451.1|7449.1|99
1704732900000|2024-01-08 16:55:00|7452.3|7450.3|7452.1|7450.1|7454.1|7452.1|7449.3|7447.3|124
1704733200000|2024-01-08 17:00:00|7452.3|7450.3|7454.6|7452.6|7455.3|7453.3|7451.6|7449.6|141
1704733500000|2024-01-08 17:05:00|7454.3|7452.3|7452.1|7450.1|7455.6|7453.6|7451.6|7449.6|200
1704733800000|2024-01-08 17:10:00|7451.8|7449.8|7453.3|7451.3|7453.6|7451.6|7451.3|7449.3|79
1704734100000|2024-01-08 17:15:00|7453.1|7451.1|7454.8|7452.8|7455.6|7453.6|7453.1|7451.1|106
1704734400000|2024-01-08 17:20:00|7454.6|7452.6|7452.3|7450.3|7454.6|7452.6|7449.6|7447.6|145
1704734700000|2024-01-08 17:25:00|7452.1|7450.1|7452.1|7450.1|7453.6|7451.6|7451.3|7449.3|148
1704735000000|2024-01-08 17:30:00|7451.8|7449.8|7455.1|7453.1|7455.1|7453.1|7451.3|7449.3|105
1704735300000|2024-01-08 17:35:00|7455.3|7453.3|7457.6|7455.6|7458.3|7456.3|7455.1|7453.1|95
1704735600000|2024-01-08 17:40:00|7457.3|7455.3|7455.6|7453.6|7458.1|7456.1|7454.8|7452.8|75
1704735900000|2024-01-08 17:45:00|7455.8|7453.8|7456.6|7454.6|7457.1|7455.1|7455.3|7453.3|51
1704736200000|2024-01-08 17:50:00|7456.3|7454.3|7458.3|7456.3|7459.6|7457.6|7455.8|7453.8|113
1704736500000|2024-01-08 17:55:00|7458.6|7456.6|7458.8|7456.8|7459.6|7457.6|7458.1|7456.1|53
1704736800000|2024-01-08 18:00:00|7459.1|7457.1|7461.1|7459.1|7461.6|7459.6|7458.3|7456.3|54
1704737100000|2024-01-08 18:05:00|7461.3|7459.3|7460.8|7458.8|7462.6|7460.6|7459.6|7457.6|122
1704737400000|2024-01-08 18:10:00|7460.6|7458.6|7457.8|7455.8|7460.6|7458.6|7457.8|7455.8|74
1704737700000|2024-01-08 18:15:00|7458.1|7456.1|7456.1|7454.1|7458.6|7456.6|7456.1|7454.1|65
1704738000000|2024-01-08 18:20:00|7456.8|7454.8|7457.8|7455.8|7458.1|7456.1|7456.6|7454.6|51
1704738300000|2024-01-08 18:25:00|7458.1|7456.1|7455.1|7453.1|7458.6|7456.6|7454.8|7452.8|51
1704738600000|2024-01-08 18:30:00|7455.3|7453.3|7457.8|7455.8|7457.8|7455.8|7455.1|7453.1|45
1704738900000|2024-01-08 18:35:00|7457.6|7455.6|7459.6|7457.6|7459.6|7457.6|7457.3|7455.3|56
1704739200000|2024-01-08 18:40:00|7459.3|7457.3|7460.6|7458.6|7460.6|7458.6|7458.8|7456.8|20
1704739500000|2024-01-08 18:45:00|7460.8|7458.8|7463.1|7461.1|7463.8|7461.8|7460.1|7458.1|68
1704739800000|2024-01-08 18:50:00|7463.3|7461.3|7462.3|7460.3|7463.3|7461.3|7461.6|7459.6|32
1704740100000|2024-01-08 18:55:00|7462.1|7460.1|7463.8|7461.8|7464.6|7462.6|7461.6|7459.6|59
1704740400000|2024-01-08 19:00:00|7463.6|7461.6|7463.1|7461.1|7464.6|7462.6|7462.1|7460.1|38
1704740700000|2024-01-08 19:05:00|7463.3|7461.3|7463.3|7461.3|7464.1|7462.1|7462.1|7460.1|14
1704741000000|2024-01-08 19:10:00|7463.6|7461.6|7467.8|7465.8|7468.3|7466.3|7463.3|7461.3|91
1704741300000|2024-01-08 19:15:00|7467.6|7465.6|7467.3|7465.3|7468.6|7466.6|7466.1|7464.1|65
1704741600000|2024-01-08 19:20:00|7467.1|7465.1|7468.3|7466.3|7468.6|7466.6|7466.3|7464.3|40
1704741900000|2024-01-08 19:25:00|7468.6|7466.6|7470.8|7468.8|7471.3|7469.3|7468.6|7466.6|56
1704742200000|2024-01-08 19:30:00|7471.1|7469.1|7472.1|7470.1|7473.6|7471.6|7471.1|7469.1|82
1704742500000|2024-01-08 19:35:00|7472.3|7470.3|7471.6|7469.6|7472.3|7470.3|7469.8|7467.8|32
1704742800000|2024-01-08 19:40:00|7471.3|7469.3|7472.3|7470.3|7473.6|7471.6|7471.3|7469.3|12
1704743100000|2024-01-08 19:45:00|7472.6|7470.6|7473.6|7471.6|7473.8|7471.8|7472.3|7470.3|22
1704743400000|2024-01-08 19:50:00|7473.3|7471.3|7474.3|7472.3|7475.6|7473.6|7472.8|7470.8|96
1704743700000|2024-01-08 19:55:00|7474.6|7472.6|7475.1|7473.1|7477.1|7475.1|7474.3|7472.3|58
1704744000000|2024-01-08 20:00:00|7474.8|7472.8|7476.6|7474.6|7476.8|7474.8|7473.3|7471.3|47
1704744300000|2024-01-08 20:05:00|7476.8|7474.8|7476.1|7474.1|7477.1|7475.1|7475.1|7473.1|26
1704744600000|2024-01-08 20:10:00|7475.8|7473.8|7474.1|7472.1|7476.1|7474.1|7473.6|7471.6|51
1704744900000|2024-01-08 20:15:00|7473.8|7471.8|7476.3|7474.3|7477.1|7475.1|7473.6|7471.6|41
1704745200000|2024-01-08 20:20:00|7476.6|7474.6|7476.3|7474.3|7476.8|7474.8|7475.3|7473.3|27
1704745500000|2024-01-08 20:25:00|7476.1|7474.1|7474.3|7472.3|7476.6|7474.6|7473.6|7471.6|26
1704745800000|2024-01-08 20:30:00|7474.6|7472.6|7478.6|7476.6|7478.6|7476.6|7474.3|7472.3|66
1704746100000|2024-01-08 20:35:00|7478.3|7476.3|7482.1|7480.1|7482.6|7480.6|7477.3|7475.3|96
1704746400000|2024-01-08 20:40:00|7482.6|7480.6|7481.3|7479.3|7484.1|7482.1|7479.8|7477.8|134
1704746700000|2024-01-08 20:45:00|7481.1|7479.1|7478.1|7476.1|7481.1|7479.1|7477.8|7475.8|86
1704747000000|2024-01-08 20:50:00|7478.3|7476.3|7485.6|7483.6|7486.1|7484.1|7478.3|7476.3|122
1704747300000|2024-01-08 20:55:00|7485.3|7483.3|7484.6|7482.6|7487.3|7485.3|7483.1|7481.1|147
1704747600000|2024-01-08 21:00:00|7484.5|7480.5|7484.1|7480.1|7485.6|7481.6|7483|7479|0
1704747900000|2024-01-08 21:05:00|7484.5|7480.5|7483.3|7479.3|7484.5|7480.5|7483|7479|0
1704748200000|2024-01-08 21:10:00|7482.9|7478.9|7483|7479|7484.1|7480.1|7482.9|7478.9|0
1704748500000|2024-01-08 21:15:00|7483.5|7479.5|7482.6|7478.6|7483.5|7479.5|7482.6|7478.6|0
1704748800000|2024-01-08 21:20:00|7482.7|7478.7|7483.7|7479.7|7484.6|7480.6|7482.7|7478.7|0
1704749100000|2024-01-08 21:25:00|7484|7480|7483.8|7479.8|7484|7480|7483.3|7479.3|0
1704749400000|2024-01-08 21:30:00|7484|7480|7482.7|7478.7|7484|7480|7482.5|7478.5|0
1704749700000|2024-01-08 21:35:00|7482.9|7478.9|7481.5|7477.5|7483.1|7479.1|7481.5|7477.5|0
1704750000000|2024-01-08 21:40:00|7481.6|7477.6|7481.6|7477.6|7481.6|7477.6|7481.6|7477.6|0
1704750300000|2024-01-08 21:45:00|7481.1|7477.1|7482.2|7478.2|7482.2|7478.2|7480.6|7476.6|0
1704750600000|2024-01-08 21:50:00|7482.1|7478.1|7482.7|7478.7|7482.7|7478.7|7481.6|7477.6|0
1704750900000|2024-01-08 21:55:00|7482.2|7478.2|7479.1|7475.1|7482.2|7478.2|7478.5|7474.5|0
1704751200000|2024-01-08 22:00:00|7479.2|7475.2|7480.6|7476.6|7480.6|7476.6|7479.2|7475.2|0
1704751500000|2024-01-08 22:05:00|7480.5|7476.5|7480.3|7476.3|7481.2|7477.2|7479.8|7475.8|0
1704751800000|2024-01-08 22:10:00|7480.5|7476.5|7480.3|7476.3|7480.7|7476.7|7480.3|7476.3|0
1704752100000|2024-01-08 22:15:00|7480.5|7476.5|7480.3|7476.3|7480.7|7476.7|7480.3|7476.3|0
1704752400000|2024-01-08 22:20:00|7480.5|7476.5|7480.5|7476.5|7480.5|7476.5|7480.5|7476.5|0
1704752700000|2024-01-08 22:25:00|7479.8|7475.8|7479.8|7475.8|7479.8|7475.8|7479.8|7475.8|0
1704753000000|2024-01-08 22:30:00|7479.9|7475.9|7480.3|7476.3|7480.8|7476.8|7479.9|7475.9|0
1704753600000|2024-01-08 22:40:00|7480.6|7476.6|7479.6|7475.6|7480.6|7476.6|7479.6|7475.6|0
1704753900000|2024-01-08 22:45:00|7479.8|7475.8|7480.3|7476.3|7480.6|7476.6|7479.3|7475.3|0
1704754200000|2024-01-08 22:50:00|7480.2|7476.2|7480.2|7476.2|7480.2|7476.2|7480.2|7476.2|0
1704754500000|2024-01-08 22:55:00|7480.1|7476.1|7480.1|7476.1|7480.2|7476.2|7479.8|7475.8|0
1704754800000|2024-01-08 23:00:00|7481.1|7477.1|7478.9|7474.9|7481.1|7477.1|7477.8|7473.8|0
1704755100000|2024-01-08 23:05:00|7479.1|7475.1|7477.8|7473.8|7479.3|7475.3|7477.8|7473.8|0
1704755400000|2024-01-08 23:10:00|7478.1|7474.1|7478.9|7474.9|7479.3|7475.3|7477.8|7473.8|0
1704755700000|2024-01-08 23:15:00|7478.5|7474.5|7478.1|7474.1|7479.6|7475.6|7478.1|7474.1|0
1704756000000|2024-01-08 23:20:00|7478|7474|7477.8|7473.8|7478.5|7474.5|7477.3|7473.3|0
1704756300000|2024-01-08 23:25:00|7478|7474|7478.1|7474.1|7478.5|7474.5|7477.8|7473.8|0
1704756600000|2024-01-08 23:30:00|7478.5|7474.5|7477.3|7473.3|7478.5|7474.5|7477|7473|0
1704756900000|2024-01-08 23:35:00|7477|7473|7477.8|7473.8|7478.1|7474.1|7477|7473|0
1704757200000|2024-01-08 23:40:00|7478.1|7474.1|7477.8|7473.8|7478.1|7474.1|7477.3|7473.3|0
1704757500000|2024-01-08 23:45:00|7478|7474|7478.9|7474.9|7479.3|7475.3|7478|7474|0
1704757800000|2024-01-08 23:50:00|7478.4|7474.4|7478.4|7474.4|7478.9|7474.9|7478.4|7474.4|0
1704758100000|2024-01-08 23:55:00|7478.5|7474.5|7478.9|7474.9|7478.9|7474.9|7478.4|7474.4|0
1704758400000|2024-01-09 00:00:00|7478.4|7474.4|7478.5|7474.5|7479.3|7475.3|7478.1|7474.1|0
1704758700000|2024-01-09 00:05:00|7479|7475|7480.8|7476.8|7480.8|7476.8|7479|7475|0
1704759000000|2024-01-09 00:10:00|7480.5|7476.5|7480.9|7476.9|7482.1|7478.1|7479.6|7475.6|0
1704759300000|2024-01-09 00:15:00|7480.7|7476.7|7477.7|7474.7|7480.9|7477.9|7477.6|7474.6|0
1704759600000|2024-01-09 00:20:00|7479.3|7476.3|7477.7|7474.7|7479.3|7476.3|7477.7|7474.7|0
1704759900000|2024-01-09 00:25:00|7476.9|7473.9|7476.1|7473.1|7476.9|7473.9|7476.1|7473.1|0
1704760200000|2024-01-09 00:30:00|7477.7|7474.7|7477.7|7474.7|7477.7|7474.7|7476|7473|0
1704760500000|2024-01-09 00:35:00|7476.1|7473.1|7476.1|7473.1|7476.1|7473.1|7474.5|7471.5|0
1704760800000|2024-01-09 00:40:00|7474.5|7471.5|7477.7|7474.7|7477.7|7474.7|7474.5|7471.5|0
1704761100000|2024-01-09 00:45:00|7476.1|7473.1|7476.1|7473.1|7476.1|7473.1|7476.1|7473.1|0
1704761400000|2024-01-09 00:50:00|7474.5|7471.5|7474.5|7471.5|7474.5|7471.5|7474.5|7471.5|0
1704761700000|2024-01-09 00:55:00|7472.9|7469.9|7474.5|7471.5|7476.1|7473.1|7472.8|7469.8|0
1704762000000|2024-01-09 01:00:00|7473.7|7470.7|7472.9|7469.9|7474.5|7471.5|7472.9|7469.9|0
1704762300000|2024-01-09 01:05:00|7474.5|7471.5|7474.5|7471.5|7476.1|7473.1|7474.5|7471.5|0
1704762600000|2024-01-09 01:10:00|7472.9|7469.9|7476|7473|7476|7473|7472.9|7469.9|0
1704762900000|2024-01-09 01:15:00|7474.4|7471.4|7474.4|7471.4|7476|7473|7474.3|7471.3|0
1704763200000|2024-01-09 01:20:00|7476|7473|7474.4|7471.4|7476|7473|7474.4|7471.4|0
1704763500000|2024-01-09 01:25:00|7476|7473|7474.4|7471.4|7476|7473|7474.4|7471.4|0
1704763800000|2024-01-09 01:30:00|7476|7473|7474.4|7471.4|7476|7473|7474.4|7471.4|0
1704764100000|2024-01-09 01:35:00|7472.8|7469.8|7471.1|7468.1|7472.8|7469.8|7469.5|7466.5|0
1704764400000|2024-01-09 01:40:00|7471.2|7468.2|7471.1|7468.1|7471.2|7468.2|7469.5|7466.5|0
1704764700000|2024-01-09 01:45:00|7471.2|7468.2|7474.4|7471.4|7474.4|7471.4|7471.1|7468.1|0
1704765000000|2024-01-09 01:50:00|7472.8|7469.8|7472.8|7469.8|7472.8|7469.8|7472.8|7469.8|0
1704765600000|2024-01-09 02:00:00|7471.2|7468.2|7471.2|7468.2|7471.2|7468.2|7471.2|7468.2|0
1704765900000|2024-01-09 02:05:00|7472.8|7469.8|7474.4|7471.4|7474.4|7471.4|7472.8|7469.8|0
1704766200000|2024-01-09 02:10:00|7473.6|7470.6|7474.4|7471.4|7474.4|7471.4|7472.8|7469.8|0
1704766500000|2024-01-09 02:15:00|7474.9|7471.9|7474.9|7471.9|7474.9|7471.9|7474.8|7471.8|0
1704767400000|2024-01-09 02:30:00|7473.3|7470.3|7474.9|7471.9|7474.9|7471.9|7473.3|7470.3|0
1704768000000|2024-01-09 02:40:00|7473.3|7470.3|7473.3|7470.3|7473.3|7470.3|7473.3|7470.3|0
1704768300000|2024-01-09 02:45:00|7474.9|7471.9|7474.9|7471.9|7474.9|7471.9|7474.9|7471.9|0
1704769200000|2024-01-09 03:00:00|7476.5|7473.5|7474.9|7471.9|7476.5|7473.5|7474.9|7471.9|0
1704769500000|2024-01-09 03:05:00|7476.5|7473.5|7476.5|7473.5|7476.5|7473.5|7476.5|7473.5|0
1704769800000|2024-01-09 03:10:00|7475.7|7472.7|7473.2|7470.2|7476.5|7473.5|7473.2|7470.2|0
1704770100000|2024-01-09 03:15:00|7474.8|7471.8|7474.8|7471.8|7474.9|7471.9|7473.2|7470.2|0
1704770400000|2024-01-09 03:20:00|7474.9|7471.9|7474.8|7471.8|7474.9|7471.9|7474.8|7471.8|0
1704770700000|2024-01-09 03:25:00|7474.9|7471.9|7473.2|7470.2|7474.9|7471.9|7473.2|7470.2|0
1704771000000|2024-01-09 03:30:00|7473.3|7470.3|7473.3|7470.3|7473.3|7470.3|7473.3|7470.3|0
1704771300000|2024-01-09 03:35:00|7473.2|7470.2|7473.3|7470.3|7473.3|7470.3|7473.2|7470.2|0
1704771600000|2024-01-09 03:40:00|7473.2|7470.2|7470|7467|7473.3|7470.3|7470|7467|0
1704771900000|2024-01-09 03:45:00|7471.6|7468.6|7471.6|7468.6|7471.6|7468.6|7470|7467|0
1704772200000|2024-01-09 03:50:00|7470.8|7467.8|7474.8|7471.8|7474.9|7471.9|7470.8|7467.8|0
1704772500000|2024-01-09 03:55:00|7474.9|7471.9|7474.9|7471.9|7474.9|7471.9|7474.8|7471.8|0
1704772800000|2024-01-09 04:00:00|7474.8|7471.8|7473.2|7470.2|7474.8|7471.8|7471.6|7468.6|0
1704773100000|2024-01-09 04:05:00|7473.3|7470.3|7471.6|7468.6|7473.3|7470.3|7470|7467|0
1704773400000|2024-01-09 04:10:00|7470|7467|7470|7467|7471.6|7468.6|7470|7467|0
1704773700000|2024-01-09 04:15:00|7468.4|7465.4|7466.8|7463.8|7468.4|7465.4|7466.8|7463.8|0
1704774000000|2024-01-09 04:20:00|7468.4|7465.4|7466.7|7463.7|7468.4|7465.4|7465.1|7462.1|0
1704774300000|2024-01-09 04:25:00|7466.8|7463.8|7468.4|7465.4|7468.4|7465.4|7466.7|7463.7|0
1704774600000|2024-01-09 04:30:00|7470|7467|7470|7467|7471.6|7468.6|7470|7467|0
1704774900000|2024-01-09 04:35:00|7471.6|7468.6|7470|7467|7471.6|7468.6|7470|7467|0
1704775200000|2024-01-09 04:40:00|7471.6|7468.6|7471.6|7468.6|7471.6|7468.6|7470|7467|0
1704775500000|2024-01-09 04:45:00|7470.8|7467.8|7471.6|7468.6|7471.6|7468.6|7470|7467|0
1704776100000|2024-01-09 04:55:00|7470|7467|7470|7467|7470|7467|7470|7467|0
1704776400000|2024-01-09 05:00:00|7471.6|7468.6|7471.6|7468.6|7471.6|7468.6|7471.6|7468.6|0
1704777300000|2024-01-09 05:15:00|7470|7467|7469.9|7466.9|7470|7467|7469.9|7466.9|0
1704777600000|2024-01-09 05:20:00|7470.1|7467.1|7470|7467|7470.1|7467.1|7470|7467|0
1704778200000|2024-01-09 05:30:00|7470.1|7467.1|7471.7|7468.7|7471.7|7468.7|7470.1|7467.1|0
1704778500000|2024-01-09 05:35:00|7470.9|7467.9|7471.7|7468.7|7471.8|7468.8|7470.1|7467.1|0
1704778800000|2024-01-09 05:40:00|7470.9|7467.9|7471.7|7468.7|7471.7|7468.7|7470.1|7467.1|0
1704779100000|2024-01-09 05:45:00|7473.3|7470.3|7471.7|7468.7|7473.3|7470.3|7471.7|7468.7|0
1704779400000|2024-01-09 05:50:00|7473.3|7470.3|7473.3|7470.3|7473.3|7470.3|7471.6|7468.6|0
1704779700000|2024-01-09 05:55:00|7473.2|7470.2|7471.7|7468.7|7473.3|7470.3|7471.6|7468.6|0
1704780000000|2024-01-09 06:00:00|7471.6|7468.6|7469.9|7466.9|7473.3|7470.3|7469.9|7466.9|0
1704780300000|2024-01-09 06:05:00|7471.5|7468.5|7471.6|7468.6|7471.6|7468.6|7469.9|7466.9|0
1704780600000|2024-01-09 06:10:00|7470|7467|7471.5|7468.5|7471.6|7468.6|7469.9|7466.9|0
1704780900000|2024-01-09 06:15:00|7471.6|7468.6|7473.2|7470.2|7474.8|7471.8|7471.6|7468.6|0
1704781800000|2024-01-09 06:30:00|7471.6|7468.6|7473.2|7470.2|7473.2|7470.2|7471.6|7468.6|0
1704782100000|2024-01-09 06:35:00|7471.6|7468.6|7474.8|7471.8|7474.8|7471.8|7471.6|7468.6|0
1704782400000|2024-01-09 06:40:00|7473.2|7470.2|7479.8|7476.8|7480.7|7477.7|7473.2|7470.2|0
1704782700000|2024-01-09 06:45:00|7478.8|7475.8|7480.4|7477.4|7480.4|7477.4|7478.8|7475.8|0
1704783000000|2024-01-09 06:50:00|7478.8|7475.8|7478.8|7475.8|7480.4|7477.4|7478.8|7475.8|0
1704783300000|2024-01-09 06:55:00|7480.4|7477.4|7475.8|7472.8|7480.4|7477.4|7475.8|7472.8|0
1704783600000|2024-01-09 07:00:00|7474.2|7471.2|7473.9|7471.9|7477.4|7475.4|7467.4|7465.4|417
1704783900000|2024-01-09 07:05:00|7473.7|7471.7|7473.4|7471.4|7475.2|7473.2|7471.7|7469.7|102
1704784200000|2024-01-09 07:10:00|7473.7|7471.7|7469.9|7467.9|7473.7|7471.7|7469.7|7467.7|102
1704784500000|2024-01-09 07:15:00|7470.2|7468.2|7471.7|7469.7|7471.9|7469.9|7467.9|7465.9|69
1704784800000|2024-01-09 07:20:00|7471.4|7469.4|7467.9|7465.9|7471.4|7469.4|7467.4|7465.4|68
1704785100000|2024-01-09 07:25:00|7467.4|7465.4|7466.2|7464.2|7469.7|7467.7|7465.2|7463.2|86
1704785400000|2024-01-09 07:30:00|7465.9|7463.9|7467.9|7465.9|7467.9|7465.9|7465.2|7463.2|38
1704785700000|2024-01-09 07:35:00|7468.2|7466.2|7468.2|7466.2|7469.2|7467.2|7467.2|7465.2|48
1704786000000|2024-01-09 07:40:00|7468.4|7466.4|7469.9|7467.9|7470.4|7468.4|7467.9|7465.9|80
1704786300000|2024-01-09 07:45:00|7470.2|7468.2|7470.9|7468.9|7471.2|7469.2|7469.2|7467.2|28
1704786600000|2024-01-09 07:50:00|7471.2|7469.2|7468.9|7466.9|7471.2|7469.2|7468.9|7466.9|23
1704786900000|2024-01-09 07:55:00|7468.7|7466.7|7463.2|7461.2|7468.7|7466.7|7463.2|7461.2|222
1704787200000|2024-01-09 08:00:00|7462.7|7461.7|7456.2|7455.2|7463.2|7462.2|7451.2|7450.2|2020
1704787500000|2024-01-09 08:05:00|7455.9|7454.9|7454.9|7453.9|7461.2|7460.2|7453.4|7452.4|840
1704787800000|2024-01-09 08:10:00|7455.4|7454.4|7448.7|7447.7|7458.2|7457.2|7448.7|7447.7|775
1704788100000|2024-01-09 08:15:00|7448.9|7447.9|7441.2|7440.2|7449.9|7448.9|7440.7|7439.7|716
1704788400000|2024-01-09 08:20:00|7441.4|7440.4|7437.7|7436.7|7442.4|7441.4|7435.2|7434.2|622
1704788700000|2024-01-09 08:25:00|7436.9|7435.9|7428.7|7427.7|7440.2|7439.2|7428.2|7427.2|697
1704789000000|2024-01-09 08:30:00|7428.9|7427.9|7433.2|7432.2|7435.7|7434.7|7428.9|7427.9|617
1704789300000|2024-01-09 08:35:00|7432.7|7431.7|7425.7|7424.7|7436.4|7435.4|7424.9|7423.9|597
1704789600000|2024-01-09 08:40:00|7426.4|7425.4|7430.9|7429.9|7432.4|7431.4|7424.4|7423.4|492
1704789900000|2024-01-09 08:45:00|7431.4|7430.4|7430.6|7429.6|7433.4|7432.4|7427.1|7426.1|477
1704790200000|2024-01-09 08:50:00|7430.4|7429.4|7435.9|7434.9|7436.9|7435.9|7429.4|7428.4|363
1704790500000|2024-01-09 08:55:00|7435.6|7434.6|7442.1|7441.1|7442.9|7441.9|7433.9|7432.9|406
1704790800000|2024-01-09 09:00:00|7442.4|7441.4|7442.6|7441.6|7444.9|7443.9|7436.1|7435.1|273
1704791100000|2024-01-09 09:05:00|7442.9|7441.9|7433.1|7432.1|7442.9|7441.9|7432.9|7431.9|223
1704791400000|2024-01-09 09:10:00|7432.9|7431.9|7421.6|7420.6|7435.1|7434.1|7420.1|7419.1|372
1704791700000|2024-01-09 09:15:00|7421.9|7420.9|7430.9|7429.9|7430.9|7429.9|7419.1|7418.1|295
1704792000000|2024-01-09 09:20:00|7431.1|7430.1|7432.4|7431.4|7433.9|7432.9|7425.4|7424.4|274
1704792300000|2024-01-09 09:25:00|7432.9|7431.9|7437.9|7436.9|7438.1|7437.1|7431.9|7430.9|177
1704792600000|2024-01-09 09:30:00|7438.1|7437.1|7444.4|7443.4|7447.1|7446.1|7437.1|7436.1|270
1704792900000|2024-01-09 09:35:00|7444.6|7443.6|7441.9|7440.9|7445.1|7444.1|7438.9|7437.9|182
1704793200000|2024-01-09 09:40:00|7441.6|7440.6|7446.1|7445.1|7446.9|7445.9|7440.6|7439.6|190
1704793500000|2024-01-09 09:45:00|7446.4|7445.4|7446.9|7445.9|7446.9|7445.9|7440.9|7439.9|205
1704793800000|2024-01-09 09:50:00|7447.9|7446.9|7449.9|7448.9|7452.6|7451.6|7447.4|7446.4|245
1704794100000|2024-01-09 09:55:00|7449.6|7448.6|7447.6|7446.6|7452.9|7451.9|7447.4|7446.4|166
1704794400000|2024-01-09 10:00:00|7447.9|7446.9|7445.6|7444.6|7448.1|7447.1|7440.1|7439.1|236
1704794700000|2024-01-09 10:05:00|7445.9|7444.9|7437.9|7436.9|7445.9|7444.9|7436.1|7435.1|261
1704795000000|2024-01-09 10:10:00|7437.6|7436.6|7440.6|7439.6|7446.4|7445.4|7436.6|7435.6|182
1704795300000|2024-01-09 10:15:00|7440.9|7439.9|7440.6|7439.6|7443.6|7442.6|7436.4|7435.4|179
1704795600000|2024-01-09 10:20:00|7440.9|7439.9|7440.6|7439.6|7442.1|7441.1|7437.6|7436.6|112
1704795900000|2024-01-09 10:25:00|7440.4|7439.4|7438.4|7437.4|7446.1|7445.1|7437.9|7436.9|98
1704796200000|2024-01-09 10:30:00|7438.1|7437.1|7441.6|7440.6|7442.1|7441.1|7436.9|7435.9|105
1704796500000|2024-01-09 10:35:00|7441.4|7440.4|7441.1|7440.1|7444.1|7443.1|7437.9|7436.9|95
1704796800000|2024-01-09 10:40:00|7440.9|7439.9|7436.1|7435.1|7441.9|7440.9|7434.4|7433.4|172
1704797100000|2024-01-09 10:45:00|7436.4|7435.4|7438.6|7437.6|7439.4|7438.4|7432.9|7431.9|192
1704797400000|2024-01-09 10:50:00|7438.4|7437.4|7438.6|7437.6|7443.1|7442.1|7435.6|7434.6|282
1704797700000|2024-01-09 10:55:00|7438.4|7437.4|7435.1|7434.1|7439.9|7438.9|7434.4|7433.4|93
1704798000000|2024-01-09 11:00:00|7435.4|7434.4|7433.6|7432.6|7438.1|7437.1|7433.1|7432.1|100
1704798300000|2024-01-09 11:05:00|7433.9|7432.9|7430.6|7429.6|7436.9|7435.9|7430.4|7429.4|109
1704798600000|2024-01-09 11:10:00|7430.4|7429.4|7430.1|7429.1|7433.9|7432.9|7429.4|7428.4|118
1704798900000|2024-01-09 11:15:00|7429.9|7428.9|7426.6|7425.6|7432.6|7431.6|7426.4|7425.4|180
1704799200000|2024-01-09 11:20:00|7426.4|7425.4|7429.4|7428.4|7429.9|7428.9|7424.9|7423.9|153
1704799500000|2024-01-09 11:25:00|7429.1|7428.1|7426.1|7425.1|7429.4|7428.4|7422.9|7421.9|221
1704799800000|2024-01-09 11:30:00|7425.9|7424.9|7430.4|7429.4|7430.6|7429.6|7423.6|7422.6|163
1704800100000|2024-01-09 11:35:00|7430.1|7429.1|7425.6|7424.6|7430.6|7429.6|7424.6|7423.6|120
1704800400000|2024-01-09 11:40:00|7425.4|7424.4|7423.6|7422.6|7425.9|7424.9|7422.1|7421.1|131
1704800700000|2024-01-09 11:45:00|7423.4|7422.4|7423.9|7422.9|7427.1|7426.1|7422.4|7421.4|158
1704801000000|2024-01-09 11:50:00|7423.6|7422.6|7414.6|7413.6|7423.9|7422.9|7411.9|7410.9|668
1704801300000|2024-01-09 11:55:00|7414.9|7413.9|7416.9|7415.9|7418.4|7417.4|7412.4|7411.4|299
1704801600000|2024-01-09 12:00:00|7416.6|7415.6|7416.4|7415.4|7417.4|7416.4|7411.9|7410.9|209
1704801900000|2024-01-09 12:05:00|7416.6|7415.6|7419.1|7418.1|7421.4|7420.4|7415.9|7414.9|188
1704802200000|2024-01-09 12:10:00|7419.4|7418.4|7423.9|7422.9|7425.1|7424.1|7417.9|7416.9|108
1704802500000|2024-01-09 12:15:00|7423.6|7422.6|7425.1|7424.1|7428.9|7427.9|7422.4|7421.4|146
1704802800000|2024-01-09 12:20:00|7424.9|7423.9|7422.4|7421.4|7425.4|7424.4|7421.9|7420.9|153
1704803100000|2024-01-09 12:25:00|7422.6|7421.6|7422.9|7421.9|7426.1|7425.1|7420.1|7419.1|207
1704803400000|2024-01-09 12:30:00|7422.1|7421.1|7424.6|7423.6|7426.9|7425.9|7420.6|7419.6|124
1704803700000|2024-01-09 12:35:00|7424.9|7423.9|7427.1|7426.1|7428.6|7427.6|7424.1|7423.1|138
1704804000000|2024-01-09 12:40:00|7426.5|7425.5|7425.8|7424.8|7427.8|7426.8|7423.8|7422.8|121
1704804300000|2024-01-09 12:45:00|7426|7425|7424|7423|7428.5|7427.5|7424|7423|173
1704804600000|2024-01-09 12:50:00|7423.8|7422.8|7425.5|7424.5|7425.8|7424.8|7421|7420|165
1704804900000|2024-01-09 12:55:00|7425.3|7424.3|7423.3|7422.3|7427.8|7426.8|7422.3|7421.3|108
1704805200000|2024-01-09 13:00:00|7423.5|7422.5|7415.5|7414.5|7424.3|7423.3|7414.8|7413.8|248
1704805500000|2024-01-09 13:05:00|7415.8|7414.8|7418|7417|7418.8|7417.8|7414.3|7413.3|199
1704805800000|2024-01-09 13:10:00|7417.8|7416.8|7419.3|7418.3|7419.8|7418.8|7413.3|7412.3|205
1704806100000|2024-01-09 13:15:00|7419.5|7418.5|7414.8|7413.8|7420|7419|7412.3|7411.3|198
1704806400000|2024-01-09 13:20:00|7415|7414|7408.3|7407.3|7415.5|7414.5|7405.8|7404.8|275
1704806700000|2024-01-09 13:25:00|7408.5|7407.5|7405.5|7404.5|7410|7409|7405.3|7404.3|268
1704807000000|2024-01-09 13:30:00|7405.3|7404.3|7407.5|7406.5|7407.8|7406.8|7401.3|7400.3|461
1704807300000|2024-01-09 13:35:00|7407.3|7406.3|7409.8|7408.8|7410.3|7409.3|7404.3|7403.3|209
1704807600000|2024-01-09 13:40:00|7409.5|7408.5|7406.8|7405.8|7411|7410|7404.8|7403.8|289
1704807900000|2024-01-09 13:45:00|7406.5|7405.5|7404.5|7403.5|7406.5|7405.5|7401.8|7400.8|316
1704808200000|2024-01-09 13:50:00|7404.3|7403.3|7403|7402|7404.3|7403.3|7399.8|7398.8|419
1704808500000|2024-01-09 13:55:00|7402.8|7401.8|7410|7409|7410.8|7409.8|7402.3|7401.3|236
1704808800000|2024-01-09 14:00:00|7409.8|7408.8|7412.5|7411.5|7416|7415|7409.5|7408.5|323
1704809100000|2024-01-09 14:05:00|7412.8|7411.8|7409.5|7408.5|7413.8|7412.8|7406.5|7405.5|613
1704809400000|2024-01-09 14:10:00|7409.3|7408.3|7413|7412|7413.3|7412.3|7407.5|7406.5|179
1704809700000|2024-01-09 14:15:00|7412.8|7411.8|7409.5|7408.5|7412.8|7411.8|7405.8|7404.8|222
1704810000000|2024-01-09 14:20:00|7409.3|7408.3|7409.8|7408.8|7412|7411|7406.8|7405.8|267
1704810300000|2024-01-09 14:25:00|7409.3|7408.3|7411.3|7410.3|7412.3|7411.3|7408.3|7407.3|189
1704810600000|2024-01-09 14:30:00|7411.5|7410.5|7414.3|7413.3|7417.3|7416.3|7410.3|7409.3|446
1704810900000|2024-01-09 14:35:00|7414.5|7413.5|7410.3|7409.3|7416.8|7415.8|7407.8|7406.8|334
1704811200000|2024-01-09 14:40:00|7410.8|7409.8|7410.3|7409.3|7413|7412|7407.3|7406.3|282
1704811500000|2024-01-09 14:45:00|7410|7409|7409.5|7408.5|7410.8|7409.8|7404.3|7403.3|281
1704811800000|2024-01-09 14:50:00|7409.5|7408.5|7410.5|7409.5|7413.5|7412.5|7407.3|7406.3|241
1704812100000|2024-01-09 14:55:00|7410.8|7409.8|7413.8|7412.8|7414.3|7413.3|7409.8|7408.8|323
1704812400000|2024-01-09 15:00:00|7413.5|7412.5|7412|7411|7417.8|7416.8|7411.8|7410.8|393
1704812700000|2024-01-09 15:05:00|7412.3|7411.3|7417.5|7416.5|7417.8|7416.8|7406.3|7405.3|298
1704813000000|2024-01-09 15:10:00|7417.6|7416.6|7423.4|7422.4|7423.6|7422.6|7417.4|7416.4|473
1704813300000|2024-01-09 15:15:00|7423.1|7422.1|7431.9|7430.9|7434.4|7433.4|7422.9|7421.9|425
1704813600000|2024-01-09 15:20:00|7432.1|7431.1|7431.9|7430.9|7433.6|7432.6|7427.9|7426.9|520
1704813900000|2024-01-09 15:25:00|7431.6|7430.6|7427.4|7426.4|7431.9|7430.9|7425.9|7424.9|528
1704814200000|2024-01-09 15:30:00|7427.9|7426.9|7430.6|7429.6|7431.9|7430.9|7423.1|7422.1|429
1704814500000|2024-01-09 15:35:00|7430.4|7429.4|7429.9|7428.9|7430.9|7429.9|7426.1|7425.1|438
1704814800000|2024-01-09 15:40:00|7430.1|7429.1|7429.4|7428.4|7432.4|7431.4|7426.9|7425.9|321
1704815100000|2024-01-09 15:45:00|7429.6|7428.6|7431.9|7430.9|7435.4|7434.4|7428.9|7427.9|414
1704815400000|2024-01-09 15:50:00|7432.1|7431.1|7430.4|7429.4|7433.6|7432.6|7428.4|7427.4|251
1704815700000|2024-01-09 15:55:00|7430.6|7429.6|7427.9|7426.9|7433.9|7432.9|7427.4|7426.4|339
1704816000000|2024-01-09 16:00:00|7427.4|7426.4|7430.6|7429.6|7431.9|7430.9|7426.9|7425.9|281
1704816300000|2024-01-09 16:05:00|7430.4|7429.4|7425.9|7424.9|7432.4|7431.4|7425.9|7424.9|316
1704816600000|2024-01-09 16:10:00|7426.1|7425.1|7424.9|7423.9|7426.9|7425.9|7422.4|7421.4|423
1704816900000|2024-01-09 16:15:00|7424.4|7423.4|7428.9|7427.9|7428.9|7427.9|7423.9|7422.9|374
1704817200000|2024-01-09 16:20:00|7429.1|7428.1|7428.9|7427.9|7430.9|7429.9|7427.9|7426.9|301
1704817500000|2024-01-09 16:25:00|7429.1|7428.1|7428.6|7427.6|7431.4|7430.4|7427.4|7426.4|684
1704817800000|2024-01-09 16:30:00|7429.1|7427.1|7426.4|7424.4|7429.6|7427.6|7421.4|7419.4|2304
1704818100000|2024-01-09 16:35:00|7425.9|7423.9|7424.6|7422.6|7428.9|7426.9|7423.9|7421.9|1112
1704818400000|2024-01-09 16:40:00|7424.9|7422.9|7426.9|7424.9|7426.9|7424.9|7423.4|7421.4|402
1704818700000|2024-01-09 16:45:00|7426.6|7424.6|7425.1|7423.1|7427.9|7425.9|7424.6|7422.6|137
1704819000000|2024-01-09 16:50:00|7425.4|7423.4|7424.9|7422.9|7427.4|7425.4|7424.9|7422.9|114
1704819300000|2024-01-09 16:55:00|7425.1|7423.1|7428.6|7426.6|7429.4|7427.4|7425.1|7423.1|222
1704819600000|2024-01-09 17:00:00|7428.9|7426.9|7427.4|7425.4|7429.9|7427.9|7425.6|7423.6|183
1704819900000|2024-01-09 17:05:00|7427.1|7425.1|7431.4|7429.4|7431.4|7429.4|7427.1|7425.1|108
1704820200000|2024-01-09 17:10:00|7430.9|7428.9|7429.6|7427.6|7430.9|7428.9|7428.9|7426.9|110
1704820500000|2024-01-09 17:15:00|7429.9|7427.9|7427.9|7425.9|7430.6|7428.6|7427.1|7425.1|51
1704820800000|2024-01-09 17:20:00|7427.6|7425.6|7428.4|7426.4|7428.6|7426.6|7426.9|7424.9|67
1704821100000|2024-01-09 17:25:00|7428.6|7426.6|7427.6|7425.6|7429.1|7427.1|7426.6|7424.6|59
1704821400000|2024-01-09 17:30:00|7427.9|7425.9|7425.4|7423.4|7428.4|7426.4|7425.4|7423.4|96
1704821700000|2024-01-09 17:35:00|7425.1|7423.1|7424.4|7422.4|7425.9|7423.9|7423.9|7421.9|138
1704822000000|2024-01-09 17:40:00|7424.9|7422.9|7426.6|7424.6|7426.9|7424.9|7424.9|7422.9|30
1704822300000|2024-01-09 17:45:00|7426.9|7424.9|7425.4|7423.4|7427.4|7425.4|7425.1|7423.1|35
1704822600000|2024-01-09 17:50:00|7425.9|7423.9|7427.6|7425.6|7428.6|7426.6|7424.9|7422.9|61
1704822900000|2024-01-09 17:55:00|7427.4|7425.4|7427.1|7425.1|7428.1|7426.1|7425.9|7423.9|35
1704823200000|2024-01-09 18:00:00|7427.4|7425.4|7434.6|7432.6|7434.6|7432.6|7427.1|7425.1|104
1704823500000|2024-01-09 18:05:00|7434.9|7432.9|7425.6|7423.6|7435.4|7433.4|7425.1|7423.1|64
1704823800000|2024-01-09 18:10:00|7425.9|7423.9|7428.1|7426.1|7428.9|7426.9|7425.9|7423.9|29
1704824100000|2024-01-09 18:15:00|7427.9|7425.9|7427.4|7425.4|7429.6|7427.6|7426.4|7424.4|41
1704824400000|2024-01-09 18:20:00|7427.6|7425.6|7423.6|7421.6|7428.6|7426.6|7422.9|7420.9|61
1704824700000|2024-01-09 18:25:00|7423.4|7421.4|7421.4|7419.4|7423.6|7421.6|7420.4|7418.4|48
1704825000000|2024-01-09 18:30:00|7421.9|7419.9|7416.1|7414.1|7421.9|7419.9|7415.1|7413.1|92
1704825300000|2024-01-09 18:35:00|7416.4|7414.4|7419.6|7417.6|7420.4|7418.4|7415.6|7413.6|20
1704825600000|2024-01-09 18:40:00|7419.4|7417.4|7420.1|7418.1|7420.6|7418.6|7418.9|7416.9|18
1704825900000|2024-01-09 18:45:00|7420.4|7418.4|7426.6|7424.6|7427.6|7425.6|7419.9|7417.9|86
1704826200000|2024-01-09 18:50:00|7426.9|7424.9|7433.1|7431.1|7434.1|7432.1|7426.6|7424.6|76
1704826500000|2024-01-09 18:55:00|7433.4|7431.4|7431.6|7429.6|7433.4|7431.4|7429.9|7427.9|67
1704826800000|2024-01-09 19:00:00|7431.4|7429.4|7430.9|7428.9|7431.9|7429.9|7429.6|7427.6|34
1704827100000|2024-01-09 19:05:00|7431.1|7429.1|7431.1|7429.1|7431.6|7429.6|7429.9|7427.9|33
1704827400000|2024-01-09 19:10:00|7431.4|7429.4|7425.6|7423.6|7431.4|7429.4|7425.6|7423.6|47
1704827700000|2024-01-09 19:15:00|7425.9|7423.9|7425.1|7423.1|7426.6|7424.6|7422.4|7420.4|69
1704828000000|2024-01-09 19:20:00|7424.9|7422.9|7424.1|7422.1|7427.1|7425.1|7423.6|7421.6|35
1704828300000|2024-01-09 19:25:00|7423.9|7421.9|7422.1|7420.1|7425.1|7423.1|7421.1|7419.1|12
1704828600000|2024-01-09 19:30:00|7422.4|7420.4|7425.1|7423.1|7425.9|7423.9|7422.4|7420.4|54
1704828900000|2024-01-09 19:35:00|7424.9|7422.9|7423.1|7421.1|7425.4|7423.4|7422.9|7420.9|24
1704829200000|2024-01-09 19:40:00|7423.4|7421.4|7421.1|7419.1|7424.4|7422.4|7419.6|7417.6|19
1704829500000|2024-01-09 19:45:00|7421.4|7419.4|7424.1|7422.1|7424.6|7422.6|7420.4|7418.4|15
1704829800000|2024-01-09 19:50:00|7424.4|7422.4|7424.1|7422.1|7425.1|7423.1|7420.9|7418.9|24
1704830100000|2024-01-09 19:55:00|7423.9|7421.9|7424.1|7422.1|7424.9|7422.9|7421.9|7419.9|23
1704830400000|2024-01-09 20:00:00|7423.9|7421.9|7427.9|7425.9|7427.9|7425.9|7423.6|7421.6|68
1704830700000|2024-01-09 20:05:00|7428.1|7426.1|7422.6|7420.6|7428.4|7426.4|7419.9|7417.9|58
1704831000000|2024-01-09 20:10:00|7422.9|7420.9|7424.1|7422.1|7425.6|7423.6|7422.6|7420.6|12
1704831300000|2024-01-09 20:15:00|7424.4|7422.4|7425.1|7423.1|7425.9|7423.9|7423.6|7421.6|25
1704831600000|2024-01-09 20:20:00|7425.4|7423.4|7425.1|7423.1|7429.1|7427.1|7424.1|7422.1|11
1704831900000|2024-01-09 20:25:00|7425.4|7423.4|7424.6|7422.6|7426.1|7424.1|7423.9|7421.9|11
1704832200000|2024-01-09 20:30:00|7424.9|7422.9|7423.1|7421.1|7425.9|7423.9|7421.4|7419.4|51
1704832500000|2024-01-09 20:35:00|7422.9|7420.9|7423.1|7421.1|7423.6|7421.6|7420.9|7418.9|41
1704832800000|2024-01-09 20:40:00|7422.9|7420.9|7421.9|7419.9|7422.9|7420.9|7419.9|7417.9|65
1704833100000|2024-01-09 20:45:00|7421.6|7419.6|7419.9|7417.9|7422.1|7420.1|7419.9|7417.9|45
1704833400000|2024-01-09 20:50:00|7419.4|7417.4|7425.1|7423.1|7425.4|7423.4|7418.1|7416.1|176
1704833700000|2024-01-09 20:55:00|7425.4|7423.4|7425.4|7423.4|7426.4|7424.4|7421.9|7419.9|177
1704834000000|2024-01-09 21:00:00|7425.9|7423.9|7425.5|7421.5|7427.2|7423.9|7423.7|7419.7|1
1704834300000|2024-01-09 21:05:00|7425.4|7421.4|7424|7420|7425.4|7421.4|7423.6|7419.6|0
1704834600000|2024-01-09 21:10:00|7423.6|7419.6|7423.1|7419.1|7424.8|7420.8|7422|7418|0
1704834900000|2024-01-09 21:15:00|7423.2|7419.2|7423.7|7419.7|7424.3|7420.3|7423.2|7419.2|0
1704835200000|2024-01-09 21:20:00|7423.2|7419.2|7422.9|7418.9|7423.2|7419.2|7422.9|7418.9|0
1704835500000|2024-01-09 21:25:00|7422.6|7418.6|7422.1|7418.1|7422.9|7418.9|7421.9|7417.9|0
1704835800000|2024-01-09 21:30:00|7422.2|7418.2|7421.5|7417.5|7422.2|7418.2|7420.6|7416.6|0
1704836100000|2024-01-09 21:35:00|7421.3|7417.3|7420.9|7416.9|7421.5|7417.5|7420.8|7416.8|0
1704836400000|2024-01-09 21:40:00|7421.1|7417.1|7422.1|7418.1|7422.7|7418.7|7420.9|7416.9|0
1704836700000|2024-01-09 21:45:00|7421.6|7417.6|7422.8|7418.8|7422.8|7418.8|7421.6|7417.6|0
1704837000000|2024-01-09 21:50:00|7422.7|7418.7|7421.3|7417.3|7422.7|7418.7|7421.3|7417.3|0
1704837300000|2024-01-09 21:55:00|7420.9|7416.9|7421|7417|7421.5|7417.5|7419.8|7415.8|0
1704837600000|2024-01-09 22:00:00|7421.3|7417.3|7421.1|7417.1|7421.3|7417.3|7421|7417|0
1704837900000|2024-01-09 22:05:00|7421.3|7417.3|7421.3|7417.3|7421.5|7417.5|7421.3|7417.3|0
1704838200000|2024-01-09 22:10:00|7421.1|7417.1|7421.1|7417.1|7421.1|7417.1|7420.8|7416.8|0
1704838500000|2024-01-09 22:15:00|7421|7417|7421.9|7417.9|7422.4|7418.4|7421|7417|0
1704838800000|2024-01-09 22:20:00|7422.2|7418.2|7421.9|7417.9|7422.2|7418.2|7421.9|7417.9|0
1704839100000|2024-01-09 22:25:00|7421.7|7417.7|7421.7|7417.7|7421.9|7417.9|7421.4|7417.4|0
1704839700000|2024-01-09 22:35:00|7421.4|7417.4|7421.4|7417.4|7421.4|7417.4|7421.4|7417.4|0
1704840000000|2024-01-09 22:40:00|7421.7|7417.7|7420.9|7416.9|7421.7|7417.7|7420.7|7416.7|0
1704840300000|2024-01-09 22:45:00|7421|7417|7420.9|7416.9|7421|7417|7420.9|7416.9|0
1704840600000|2024-01-09 22:50:00|7421|7417|7421|7417|7421|7417|7421|7417|0
1704840900000|2024-01-09 22:55:00|7421.1|7417.1|7421.7|7417.7|7421.7|7417.7|7421.1|7417.1|0
1704841200000|2024-01-09 23:00:00|7420.9|7416.9|7419.9|7415.9|7421.1|7417.1|7419.6|7415.6|0
1704841500000|2024-01-09 23:05:00|7419.7|7415.7|7417.6|7413.6|7419.7|7415.7|7417.6|7413.6|0
1704841800000|2024-01-09 23:10:00|7417.3|7413.3|7419.1|7415.1|7419.1|7415.1|7416.8|7412.8|0
1704842100000|2024-01-09 23:15:00|7418.8|7414.8|7418.8|7414.8|7419.1|7415.1|7418.5|7414.5|0
1704842400000|2024-01-09 23:20:00|7419.1|7415.1|7419.1|7415.1|7419.1|7415.1|7418.5|7414.5|0
1704842700000|2024-01-09 23:25:00|7419.5|7415.5|7419.6|7415.6|7419.6|7415.6|7419.1|7415.1|0
1704843000000|2024-01-09 23:30:00|7419.8|7415.8|7420|7416|7420|7416|7419.6|7415.6|0
1704843300000|2024-01-09 23:35:00|7419.8|7415.8|7419.6|7415.6|7420|7416|7419.1|7415.1|0
1704843600000|2024-01-09 23:40:00|7419.8|7415.8|7420.5|7416.5|7420.5|7416.5|7419.8|7415.8|0
1704843900000|2024-01-09 23:45:00|7420.6|7416.6|7421.6|7417.6|7421.6|7417.6|7420.6|7416.6|0
1704844200000|2024-01-09 23:50:00|7421.8|7417.8|7422.3|7418.3|7422.3|7418.3|7421.6|7417.6|0
1704844500000|2024-01-09 23:55:00|7421.9|7417.9|7423.9|7419.9|7424.3|7420.3|7421.9|7417.9|0
1704844800000|2024-01-10 00:00:00|7423.4|7419.4|7425.4|7421.4|7425.8|7421.8|7423.4|7419.4|0
1704845100000|2024-01-10 00:05:00|7425.6|7421.6|7426.6|7422.6|7427.4|7423.4|7425.6|7421.6|0
1704845400000|2024-01-10 00:10:00|7426.7|7422.7|7429|7425|7429.3|7425.3|7426.7|7422.7|0
1704845700000|2024-01-10 00:15:00|7428.5|7425.5|7424.5|7421.5|7429.2|7426.2|7424.5|7421.5|0
1704846000000|2024-01-10 00:20:00|7424.4|7421.4|7427.7|7424.7|7427.7|7424.7|7424.4|7421.4|0
1704846300000|2024-01-10 00:25:00|7429.3|7426.3|7431|7428|7431|7428|7427.7|7424.7|0
1704847200000|2024-01-10 00:40:00|7429.4|7426.4|7429.4|7426.4|7429.4|7426.4|7429.4|7426.4|0
1704847500000|2024-01-10 00:45:00|7431|7428|7429.6|7426.6|7431|7428|7427.8|7424.8|0
1704847800000|2024-01-10 00:50:00|7428|7425|7428|7425|7428|7425|7428|7425|0
1704848400000|2024-01-10 01:00:00|7426.4|7423.4|7424.7|7421.7|7426.4|7423.4|7424.7|7421.7|0
1704848700000|2024-01-10 01:05:00|7426.3|7423.3|7424.7|7421.7|7426.3|7423.3|7424.7|7421.7|0
1704849000000|2024-01-10 01:10:00|7426.3|7423.3|7423.1|7420.1|7426.4|7423.4|7423.1|7420.1|0
1704849300000|2024-01-10 01:15:00|7424.7|7421.7|7424.7|7421.7|7424.7|7421.7|7424.7|7421.7|0
1704849600000|2024-01-10 01:20:00|7425|7422|7421.9|7418.9|7425.2|7422.2|7421.9|7418.9|0
1704849900000|2024-01-10 01:25:00|7423.5|7420.5|7423.5|7420.5|7423.5|7420.5|7421.9|7418.9|0
1704850200000|2024-01-10 01:30:00|7423.6|7420.6|7421.9|7418.9|7426.8|7423.8|7421.9|7418.9|0
1704850500000|2024-01-10 01:35:00|7422.9|7419.9|7427.2|7424.2|7427.2|7424.2|7422.9|7419.9|0
1704850800000|2024-01-10 01:40:00|7425.6|7422.6|7425.6|7422.6|7427.2|7424.2|7423.9|7420.9|0
1704851100000|2024-01-10 01:45:00|7424.8|7421.8|7423.9|7420.9|7425.6|7422.6|7423.9|7420.9|0
1704851400000|2024-01-10 01:50:00|7422.3|7419.3|7423.9|7420.9|7424|7421|7422.3|7419.3|0
1704851700000|2024-01-10 01:55:00|7425.5|7422.5|7425.6|7422.6|7425.6|7422.6|7423.9|7420.9|0
1704852000000|2024-01-10 02:00:00|7424|7421|7422.3|7419.3|7425.6|7422.6|7422.3|7419.3|0
1704852300000|2024-01-10 02:05:00|7423.9|7420.9|7425.6|7422.6|7425.6|7422.6|7423.9|7420.9|0
1704852600000|2024-01-10 02:10:00|7424|7421|7424|7421|7425.6|7422.6|7424|7421|0
1704852900000|2024-01-10 02:15:00|7425.6|7422.6|7425.6|7422.6|7425.6|7422.6|7424|7421|0
1704853200000|2024-01-10 02:20:00|7424|7421|7423.9|7420.9|7424|7421|7423.9|7420.9|0
1704853500000|2024-01-10 02:25:00|7424|7421|7422.3|7419.3|7424|7421|7422.3|7419.3|0
1704853800000|2024-01-10 02:30:00|7420.7|7417.7|7422.3|7419.3|7422.4|7419.4|7420.7|7417.7|0
1704854100000|2024-01-10 02:35:00|7422.4|7419.4|7422.4|7419.4|7424|7421|7422.3|7419.3|0
1704854400000|2024-01-10 02:40:00|7422.3|7419.3|7422.4|7419.4|7422.4|7419.4|7420.7|7417.7|0
1704854700000|2024-01-10 02:45:00|7424|7421|7422.4|7419.4|7424|7421|7422.4|7419.4|0
1704855000000|2024-01-10 02:50:00|7423.2|7420.2|7422.4|7419.4|7424|7421|7420.8|7417.8|0
1704855300000|2024-01-10 02:55:00|7420.8|7417.8|7422.4|7419.4|7422.4|7419.4|7420.8|7417.8|0
1704855600000|2024-01-10 03:00:00|7420.8|7417.8|7424|7421|7424|7421|7420.8|7417.8|0
1704855900000|2024-01-10 03:05:00|7422.4|7419.4|7422.3|7419.3|7422.4|7419.4|7422.3|7419.3|0
1704856200000|2024-01-10 03:10:00|7420.7|7417.7|7415.9|7412.9|7420.7|7417.7|7415.9|7412.9|0
1704856500000|2024-01-10 03:15:00|7415.8|7412.8|7415.9|7412.9|7415.9|7412.9|7415.8|7412.8|0
1704856800000|2024-01-10 03:20:00|7414.3|7411.3|7412.7|7409.7|7414.3|7411.3|7411|7408|0
1704857100000|2024-01-10 03:25:00|7411.9|7408.9|7409.4|7406.4|7411.9|7408.9|7409.4|7406.4|0
1704857400000|2024-01-10 03:30:00|7409.5|7406.5|7407.8|7404.8|7409.5|7406.5|7407.8|7404.8|0
1704857700000|2024-01-10 03:35:00|7408.6|7405.6|7411.8|7408.8|7412.7|7409.7|7408.6|7405.6|0
1704858000000|2024-01-10 03:40:00|7411|7408|7411|7408|7412.6|7409.6|7409.4|7406.4|0
1704858300000|2024-01-10 03:45:00|7412.6|7409.6|7412.6|7409.6|7413.4|7410.4|7412.6|7409.6|0
1704858600000|2024-01-10 03:50:00|7414.2|7411.2|7415.8|7412.8|7415.8|7412.8|7412.6|7409.6|0
1704858900000|2024-01-10 03:55:00|7416.6|7413.6|7417.4|7414.4|7417.4|7414.4|7415.8|7412.8|0
1704859200000|2024-01-10 04:00:00|7417.5|7414.5|7419.1|7416.1|7419.1|7416.1|7417.4|7414.4|0
1704859500000|2024-01-10 04:05:00|7420.7|7417.7|7420.7|7417.7|7425.5|7422.5|7419.1|7416.1|0
1704859800000|2024-01-10 04:10:00|7419.1|7416.1|7420.7|7417.7|7420.7|7417.7|7419.1|7416.1|0
1704860100000|2024-01-10 04:15:00|7421.5|7418.5|7417.5|7414.5|7421.5|7418.5|7417.5|7414.5|0
1704860400000|2024-01-10 04:20:00|7418.3|7415.3|7415.9|7412.9|7418.3|7415.3|7415.9|7412.9|0
1704860700000|2024-01-10 04:25:00|7414.3|7411.3|7411|7408|7414.3|7411.3|7411|7408|0
1704861000000|2024-01-10 04:30:00|7409.4|7406.4|7412.5|7409.5|7412.6|7409.6|7409.4|7406.4|0
1704861300000|2024-01-10 04:35:00|7412.6|7409.6|7418.2|7415.2|7419|7416|7412.6|7409.6|0
1704861600000|2024-01-10 04:40:00|7417.4|7414.4|7415.8|7412.8|7419|7416|7414.2|7411.2|0
1704861900000|2024-01-10 04:45:00|7415|7412|7415.8|7412.8|7415.8|7412.8|7414.2|7411.2|0
1704862200000|2024-01-10 04:50:00|7414.2|7411.2|7414.2|7411.2|7414.2|7411.2|7414.2|7411.2|0
1704862500000|2024-01-10 04:55:00|7412.6|7409.6|7414.2|7411.2|7414.2|7411.2|7412.6|7409.6|0
1704862800000|2024-01-10 05:00:00|7413.9|7410.9|7413.9|7410.9|7413.9|7410.9|7413.9|7410.9|0
1704863100000|2024-01-10 05:05:00|7412.3|7409.3|7412.3|7409.3|7412.3|7409.3|7412.3|7409.3|0
1704863400000|2024-01-10 05:10:00|7413.9|7410.9|7414|7411|7414|7411|7412.3|7409.3|0
1704863700000|2024-01-10 05:15:00|7414.8|7411.8|7410.7|7407.7|7415.6|7412.6|7410.7|7407.7|0
1704864000000|2024-01-10 05:20:00|7412.3|7409.3|7412.3|7409.3|7412.3|7409.3|7412.3|7409.3|0
1704864300000|2024-01-10 05:25:00|7410.7|7407.7|7410.8|7407.8|7412.3|7409.3|7410.7|7407.7|0
1704864600000|2024-01-10 05:30:00|7411.6|7408.6|7412.5|7409.5|7414.2|7411.2|7410.8|7407.8|0
1704864900000|2024-01-10 05:35:00|7410.9|7407.9|7412.5|7409.5|7412.5|7409.5|7410.9|7407.9|0
1704865200000|2024-01-10 05:40:00|7410.9|7407.9|7411.4|7408.4|7412.5|7409.5|7410.9|7407.9|0
1704865500000|2024-01-10 05:45:00|7411.5|7408.5|7413.3|7410.3|7414.9|7411.9|7411.4|7408.4|0
1704865800000|2024-01-10 05:50:00|7414.1|7411.1|7413.3|7410.3|7414.9|7411.9|7413.3|7410.3|0
1704866100000|2024-01-10 05:55:00|7414.9|7411.9|7413.3|7410.3|7414.9|7411.9|7411.7|7408.7|0
1704866400000|2024-01-10 06:00:00|7411.7|7408.7|7413.4|7410.4|7413.4|7410.4|7411.7|7408.7|0
1704866700000|2024-01-10 06:05:00|7415|7412|7416.7|7413.7|7416.8|7413.8|7415|7412|0
1704867000000|2024-01-10 06:10:00|7416.8|7413.8|7415.1|7412.1|7418.4|7415.4|7414.3|7411.3|0
1704867300000|2024-01-10 06:15:00|7416.7|7413.7|7416.7|7413.7|7416.7|7413.7|7415.1|7412.1|0
1704867600000|2024-01-10 06:20:00|7417.5|7414.5|7418.9|7415.9|7419|7416|7417.5|7414.5|0
1704867900000|2024-01-10 06:25:00|7419|7416|7415.7|7412.7|7419|7416|7414.1|7411.1|0
1704868200000|2024-01-10 06:30:00|7415.9|7412.9|7414.3|7411.3|7415.9|7412.9|7414.3|7411.3|0
1704868500000|2024-01-10 06:35:00|7413.5|7410.5|7412.7|7409.7|7414.3|7411.3|7412.7|7409.7|0
1704868800000|2024-01-10 06:40:00|7413.5|7410.5|7414.3|7411.3|7414.3|7411.3|7412.6|7409.6|0
1704869100000|2024-01-10 06:45:00|7413.5|7410.5|7412.7|7409.7|7413.5|7410.5|7412.7|7409.7|0
1704869400000|2024-01-10 06:50:00|7411.1|7408.1|7406.3|7403.3|7411.1|7408.1|7406.2|7403.2|0
1704869700000|2024-01-10 06:55:00|7406.2|7403.2|7409.5|7406.5|7409.5|7406.5|7406.2|7403.2|0
1704870000000|2024-01-10 07:00:00|7410.3|7407.3|7407.2|7405.2|7411.6|7408.1|7404.2|7402.2|198
1704870300000|2024-01-10 07:05:00|7407|7405|7404.2|7402.2|7407|7405|7401.5|7399.5|160
1704870600000|2024-01-10 07:10:00|7404|7402|7404.5|7402.5|7404.5|7402.5|7401.5|7399.5|72
1704870900000|2024-01-10 07:15:00|7404.7|7402.7|7408.2|7406.2|7408.5|7406.5|7404|7402|79
1704871200000|2024-01-10 07:20:00|7408|7406|7409|7407|7409.5|7407.5|7406|7404|81
1704871500000|2024-01-10 07:25:00|7409.2|7407.2|7409.7|7407.7|7410|7408|7408.2|7406.2|29
1704871800000|2024-01-10 07:30:00|7409.5|7407.5|7407|7405|7409.5|7407.5|7405.7|7403.7|76
1704872100000|2024-01-10 07:35:00|7406.7|7404.7|7408|7406|7408|7406|7405.5|7403.5|41
1704872400000|2024-01-10 07:40:00|7407.7|7405.7|7415.5|7413.5|7416.2|7414.2|7407.5|7405.5|88
1704872700000|2024-01-10 07:45:00|7415.7|7413.7|7416.2|7414.2|7416.5|7414.5|7412.7|7410.7|54
1704873000000|2024-01-10 07:50:00|7416|7414|7412.7|7410.7|7417.5|7415.5|7411.5|7409.5|179
1704873300000|2024-01-10 07:55:00|7412.5|7410.5|7420.5|7418.5|7423.2|7421.2|7412.5|7410.5|196
1704873600000|2024-01-10 08:00:00|7420|7419|7422.2|7421.2|7431|7430|7420|7419|1924
1704873900000|2024-01-10 08:05:00|7422.5|7421.5|7416.2|7415.2|7426.5|7425.5|7415.2|7414.2|996
1704874200000|2024-01-10 08:10:00|7416.5|7415.5|7419.5|7418.5|7422.5|7421.5|7415|7414|619
1704874500000|2024-01-10 08:15:00|7420.2|7419.2|7416.2|7415.2|7422.5|7421.5|7416|7415|394
1704874800000|2024-01-10 08:20:00|7416|7415|7424|7423|7424.5|7423.5|7415|7414|327
1704875100000|2024-01-10 08:25:00|7424.2|7423.2|7430.5|7429.5|7431.2|7430.2|7421.7|7420.7|464
1704875400000|2024-01-10 08:30:00|7430.2|7429.2|7416|7415|7430.2|7429.2|7416|7415|451
1704875700000|2024-01-10 08:35:00|7415.5|7414.5|7421.5|7420.5|7422.7|7421.7|7411.5|7410.5|462
1704876000000|2024-01-10 08:40:00|7421.9|7420.9|7421.1|7420.1|7424.4|7423.4|7417.9|7416.9|273
1704876300000|2024-01-10 08:45:00|7421.4|7420.4|7438.1|7437.1|7439.1|7438.1|7421.4|7420.4|431
1704876600000|2024-01-10 08:50:00|7438.4|7437.4|7433.6|7432.6|7438.9|7437.9|7429.4|7428.4|317
1704876900000|2024-01-10 08:55:00|7433.9|7432.9|7434.9|7433.9|7435.9|7434.9|7427.6|7426.6|237
1704877200000|2024-01-10 09:00:00|7433.9|7432.9|7436.6|7435.6|7437.9|7436.9|7431.6|7430.6|202
1704877500000|2024-01-10 09:05:00|7436.9|7435.9|7447.1|7446.1|7447.9|7446.9|7436.6|7435.6|363
1704877800000|2024-01-10 09:10:00|7447.4|7446.4|7446.9|7445.9|7452.4|7451.4|7445.4|7444.4|382
1704878100000|2024-01-10 09:15:00|7447.1|7446.1|7446.6|7445.6|7449.9|7448.9|7444.1|7443.1|236
1704878400000|2024-01-10 09:20:00|7446.9|7445.9|7452.9|7451.9|7453.9|7452.9|7446.9|7445.9|285
1704878700000|2024-01-10 09:25:00|7452.6|7451.6|7450.4|7449.4|7455.6|7454.6|7449.9|7448.9|204
1704879000000|2024-01-10 09:30:00|7451.4|7450.4|7453.6|7452.6|7456.1|7455.1|7450.1|7449.1|259
1704879300000|2024-01-10 09:35:00|7453.9|7452.9|7443.9|7442.9|7454.6|7453.6|7443.4|7442.4|274
1704879600000|2024-01-10 09:40:00|7444.1|7443.1|7438.1|7437.1|7447.4|7446.4|7438.1|7437.1|341
1704879900000|2024-01-10 09:45:00|7438.4|7437.4|7441.9|7440.9|7442.1|7441.1|7433.9|7432.9|266
1704880200000|2024-01-10 09:50:00|7441.6|7440.6|7444.1|7443.1|7445.4|7444.4|7439.4|7438.4|199
1704880500000|2024-01-10 09:55:00|7444.4|7443.4|7444.1|7443.1|7444.9|7443.9|7440.4|7439.4|163
1704880800000|2024-01-10 10:00:00|7444.4|7443.4|7442.4|7441.4|7444.9|7443.9|7438.4|7437.4|191
1704881100000|2024-01-10 10:05:00|7442.1|7441.1|7442.9|7441.9|7445.4|7444.4|7440.9|7439.9|165
1704881400000|2024-01-10 10:10:00|7443.1|7442.1|7443.1|7442.1|7445.9|7444.9|7442.4|7441.4|186
1704881700000|2024-01-10 10:15:00|7443.4|7442.4|7435.1|7434.1|7443.4|7442.4|7433.9|7432.9|143
1704882000000|2024-01-10 10:20:00|7434.9|7433.9|7434.1|7433.1|7435.4|7434.4|7432.9|7431.9|117
1704882300000|2024-01-10 10:25:00|7434.4|7433.4|7438.6|7437.6|7439.1|7438.1|7430.1|7429.1|211
1704882600000|2024-01-10 10:30:00|7438.4|7437.4|7436.6|7435.6|7438.9|7437.9|7432.9|7431.9|309
1704882900000|2024-01-10 10:35:00|7436.9|7435.9|7438.6|7437.6|7439.9|7438.9|7435.9|7434.9|170
1704883200000|2024-01-10 10:40:00|7438.4|7437.4|7434.1|7433.1|7438.6|7437.6|7432.9|7431.9|102
1704883500000|2024-01-10 10:45:00|7433.9|7432.9|7430.6|7429.6|7435.9|7434.9|7429.1|7428.1|147
1704883800000|2024-01-10 10:50:00|7430.9|7429.9|7428.6|7427.6|7433.1|7432.1|7427.1|7426.1|135
1704884100000|2024-01-10 10:55:00|7428.9|7427.9|7427.6|7426.6|7429.4|7428.4|7423.6|7422.6|188
1704884400000|2024-01-10 11:00:00|7427.4|7426.4|7428.9|7427.9|7429.4|7428.4|7423.4|7422.4|204
1704884700000|2024-01-10 11:05:00|7429.1|7428.1|7432.1|7431.1|7433.9|7432.9|7427.4|7426.4|196
1704885000000|2024-01-10 11:10:00|7431.9|7430.9|7431.4|7430.4|7432.4|7431.4|7424.4|7423.4|149
1704885300000|2024-01-10 11:15:00|7431.1|7430.1|7425.1|7424.1|7432.1|7431.1|7424.1|7423.1|143
1704885600000|2024-01-10 11:20:00|7425.4|7424.4|7422.6|7421.6|7425.9|7424.9|7422.4|7421.4|186
1704885900000|2024-01-10 11:25:00|7422.4|7421.4|7423.1|7422.1|7423.9|7422.9|7420.9|7419.9|242
1704886200000|2024-01-10 11:30:00|7423.4|7422.4|7420.4|7419.4|7423.4|7422.4|7416.9|7415.9|178
1704886500000|2024-01-10 11:35:00|7420.6|7419.6|7418.4|7417.4|7420.9|7419.9|7416.4|7415.4|191
1704886800000|2024-01-10 11:40:00|7418.6|7417.6|7418.4|7417.4|7420.4|7419.4|7415.6|7414.6|123
1704887100000|2024-01-10 11:45:00|7418.1|7417.1|7415.6|7414.6|7418.6|7417.6|7413.4|7412.4|202
1704887400000|2024-01-10 11:50:00|7415.4|7414.4|7411.4|7410.4|7416.4|7415.4|7410.6|7409.6|141
1704887700000|2024-01-10 11:55:00|7411.1|7410.1|7415.1|7414.1|7415.4|7414.4|7410.4|7409.4|187
1704888000000|2024-01-10 12:00:00|7414.6|7413.6|7419.4|7418.4|7419.4|7418.4|7413.4|7412.4|107
1704888300000|2024-01-10 12:05:00|7419.1|7418.1|7417.6|7416.6|7421.9|7420.9|7416.1|7415.1|195
1704888600000|2024-01-10 12:10:00|7417.9|7416.9|7420.9|7419.9|7422.4|7421.4|7417.4|7416.4|120
1704888900000|2024-01-10 12:15:00|7421.1|7420.1|7425.1|7424.1|7425.9|7424.9|7420.4|7419.4|120
1704889200000|2024-01-10 12:20:00|7425.4|7424.4|7431.4|7430.4|7431.9|7430.9|7424.9|7423.9|241
1704889500000|2024-01-10 12:25:00|7431.6|7430.6|7428.9|7427.9|7431.6|7430.6|7428.4|7427.4|151
1704889800000|2024-01-10 12:30:00|7429.1|7428.1|7422.9|7421.9|7430.9|7429.9|7422.6|7421.6|145
1704890100000|2024-01-10 12:35:00|7423.1|7422.1|7419.9|7418.9|7424.4|7423.4|7419.9|7418.9|154
1704890400000|2024-01-10 12:40:00|7419.6|7418.6|7415.1|7414.1|7419.6|7418.6|7414.9|7413.9|167
1704890700000|2024-01-10 12:45:00|7415.4|7414.4|7417.9|7416.9|7417.9|7416.9|7411.6|7410.6|164
1704891000000|2024-01-10 12:50:00|7417.6|7416.6|7418.1|7417.1|7419.4|7418.4|7416.4|7415.4|131
1704891300000|2024-01-10 12:55:00|7417.9|7416.9|7412.1|7411.1|7417.9|7416.9|7411.6|7410.6|143
1704891600000|2024-01-10 13:00:00|7411.6|7410.6|7414.9|7413.9|7415.6|7414.6|7409.1|7408.1|304
1704891900000|2024-01-10 13:05:00|7414.6|7413.6|7416.9|7415.9|7418.4|7417.4|7413.6|7412.6|167
1704892200000|2024-01-10 13:10:00|7417.1|7416.1|7425.1|7424.1|7425.9|7424.9|7416.9|7415.9|148
1704892500000|2024-01-10 13:15:00|7425.4|7424.4|7424.9|7423.9|7426.4|7425.4|7422.4|7421.4|176
1704892800000|2024-01-10 13:20:00|7424.6|7423.6|7426.9|7425.9|7429.1|7428.1|7423.1|7422.1|226
1704893100000|2024-01-10 13:25:00|7427.4|7426.4|7431.9|7430.9|7432.9|7431.9|7427.4|7426.4|271
1704893400000|2024-01-10 13:30:00|7431.6|7430.6|7426.4|7425.4|7431.9|7430.9|7424.4|7423.4|235
1704893700000|2024-01-10 13:35:00|7425.9|7424.9|7423.9|7422.9|7426.9|7425.9|7421.6|7420.6|153
1704894000000|2024-01-10 13:40:00|7424.1|7423.1|7419.9|7418.9|7424.1|7423.1|7419.9|7418.9|153
1704894300000|2024-01-10 13:45:00|7419.4|7418.4|7417.1|7416.1|7420.1|7419.1|7416.4|7415.4|179
1704894600000|2024-01-10 13:50:00|7417.4|7416.4|7418.9|7417.9|7419.6|7418.6|7414.4|7413.4|136
1704894900000|2024-01-10 13:55:00|7418.6|7417.6|7415.9|7414.9|7418.9|7417.9|7414.9|7413.9|143
1704895200000|2024-01-10 14:00:00|7416.1|7415.1|7423.1|7422.1|7423.9|7422.9|7413.6|7412.6|283
1704895500000|2024-01-10 14:05:00|7422.9|7421.9|7427.4|7426.4|7428.4|7427.4|7422.4|7421.4|296
1704895800000|2024-01-10 14:10:00|7427.1|7426.1|7425.1|7424.1|7427.4|7426.4|7422.4|7421.4|129
1704896100000|2024-01-10 14:15:00|7424.9|7423.9|7424.4|7423.4|7427.4|7426.4|7421.4|7420.4|322
1704896400000|2024-01-10 14:20:00|7424.1|7423.1|7421.4|7420.4|7425.4|7424.4|7419.4|7418.4|85
1704896700000|2024-01-10 14:25:00|7421.1|7420.1|7424.1|7423.1|7425.1|7424.1|7421.1|7420.1|137
1704897000000|2024-01-10 14:30:00|7424.4|7423.4|7424.9|7423.9|7428.4|7427.4|7421.9|7420.9|527
1704897300000|2024-01-10 14:35:00|7424.6|7423.6|7427.6|7426.6|7429.4|7428.4|7423.4|7422.4|316
1704897600000|2024-01-10 14:40:00|7427.4|7426.4|7425.9|7424.9|7429.1|7428.1|7422.4|7421.4|263
1704897900000|2024-01-10 14:45:00|7426.1|7425.1|7424.9|7423.9|7427.4|7426.4|7421.9|7420.9|316
1704898200000|2024-01-10 14:50:00|7424.6|7423.6|7420.6|7419.6|7426.9|7425.9|7419.1|7418.1|308
1704898500000|2024-01-10 14:55:00|7420.9|7419.9|7421.4|7420.4|7423.9|7422.9|7419.1|7418.1|193
1704898800000|2024-01-10 15:00:00|7421.6|7420.6|7417.1|7416.1|7423.6|7422.6|7414.1|7413.1|349
1704899100000|2024-01-10 15:05:00|7417.4|7416.4|7416.6|7415.6|7418.4|7417.4|7412.9|7411.9|326
1704899400000|2024-01-10 15:10:00|7416.8|7415.8|7415.1|7414.1|7419.1|7418.1|7414.6|7413.6|318
1704899700000|2024-01-10 15:15:00|7415.3|7414.3|7414.6|7413.6|7418.6|7417.6|7413.6|7412.6|210
1704900000000|2024-01-10 15:20:00|7414.3|7413.3|7412.6|7411.6|7415.8|7414.8|7412.1|7411.1|426
1704900300000|2024-01-10 15:25:00|7412.3|7411.3|7416.6|7415.6|7417.8|7416.8|7411.6|7410.6|194
1704900600000|2024-01-10 15:30:00|7416.3|7415.3|7412.6|7411.6|7417.6|7416.6|7412.1|7411.1|329
1704900900000|2024-01-10 15:35:00|7412.8|7411.8|7418.6|7417.6|7419.1|7418.1|7412.8|7411.8|257
1704901200000|2024-01-10 15:40:00|7418.3|7417.3|7419.3|7418.3|7420.1|7419.1|7416.1|7415.1|244
1704901500000|2024-01-10 15:45:00|7419.1|7418.1|7419.3|7418.3|7420.1|7419.1|7414.6|7413.6|289
1704901800000|2024-01-10 15:50:00|7419.6|7418.6|7419.1|7418.1|7420.8|7419.8|7418.1|7417.1|237
1704902100000|2024-01-10 15:55:00|7419.3|7418.3|7423.1|7422.1|7423.6|7422.6|7419.3|7418.3|307
1704902400000|2024-01-10 16:00:00|7423.6|7422.6|7424.3|7423.3|7425.1|7424.1|7422.6|7421.6|337
1704902700000|2024-01-10 16:05:00|7424.1|7423.1|7425.1|7424.1|7425.6|7424.6|7423.1|7422.1|2284
1704903000000|2024-01-10 16:10:00|7424.8|7423.8|7423.6|7422.6|7425.1|7424.1|7420.1|7419.1|418
1704903300000|2024-01-10 16:15:00|7423.3|7422.3|7422.1|7421.1|7423.3|7422.3|7419.3|7418.3|309
1704903600000|2024-01-10 16:20:00|7421.6|7420.6|7424.1|7423.1|7425.1|7424.1|7421.6|7420.6|226
1704903900000|2024-01-10 16:25:00|7423.8|7422.8|7422.1|7421.1|7425.1|7424.1|7422.1|7421.1|553
1704904200000|2024-01-10 16:30:00|7422.6|7420.6|7426.1|7424.1|7426.6|7424.6|7419.1|7417.1|2603
1704904500000|2024-01-10 16:35:00|7425.1|7423.1|7422.6|7420.6|7426.8|7424.8|7422.1|7420.1|1309
1704904800000|2024-01-10 16:40:00|7422.8|7420.8|7426.3|7424.3|7426.6|7424.6|7422.6|7420.6|207
1704905100000|2024-01-10 16:45:00|7426.1|7424.1|7425.3|7423.3|7427.1|7425.1|7424.1|7422.1|291
1704905400000|2024-01-10 16:50:00|7425.6|7423.6|7425.6|7423.6|7425.6|7423.6|7422.1|7420.1|174
1704905700000|2024-01-10 16:55:00|7425.8|7423.8|7426.8|7424.8|7427.6|7425.6|7424.3|7422.3|127
1704906000000|2024-01-10 17:00:00|7427.3|7425.3|7425.1|7423.1|7427.6|7425.6|7424.6|7422.6|193
1704906300000|2024-01-10 17:05:00|7425.6|7423.6|7427.6|7425.6|7429.6|7427.6|7424.1|7422.1|248
1704906600000|2024-01-10 17:10:00|7427.3|7425.3|7429.6|7427.6|7429.8|7427.8|7427.1|7425.1|147
1704906900000|2024-01-10 17:15:00|7429.3|7427.3|7429.1|7427.1|7430.1|7428.1|7427.1|7425.1|106
1704907200000|2024-01-10 17:20:00|7428.8|7426.8|7429.3|7427.3|7429.8|7427.8|7427.8|7425.8|109
1704907500000|2024-01-10 17:25:00|7429.1|7427.1|7429.3|7427.3|7429.6|7427.6|7428.1|7426.1|45
1704907800000|2024-01-10 17:30:00|7429.6|7427.6|7428.3|7426.3|7429.6|7427.6|7428.1|7426.1|62
1704908100000|2024-01-10 17:35:00|7428.6|7426.6|7429.6|7427.6|7430.6|7428.6|7427.1|7425.1|102
1704908400000|2024-01-10 17:40:00|7429.8|7427.8|7430.6|7428.6|7430.6|7428.6|7427.8|7425.8|35
1704908700000|2024-01-10 17:45:00|7430.3|7428.3|7432.6|7430.6|7432.8|7430.8|7429.6|7427.6|92
1704909000000|2024-01-10 17:50:00|7432.8|7430.8|7431.3|7429.3|7432.8|7430.8|7430.8|7428.8|62
1704909300000|2024-01-10 17:55:00|7431.6|7429.6|7431.3|7429.3|7432.6|7430.6|7430.8|7428.8|94
1704909600000|2024-01-10 18:00:00|7431.6|7429.6|7434.6|7432.6|7434.8|7432.8|7427.8|7425.8|209
1704909900000|2024-01-10 18:05:00|7434.8|7432.8|7431.1|7429.1|7436.1|7434.1|7431.1|7429.1|76
1704910200000|2024-01-10 18:10:00|7430.8|7428.8|7429.3|7427.3|7430.8|7428.8|7426.1|7424.1|193
1704910500000|2024-01-10 18:15:00|7429.6|7427.6|7429.3|7427.3|7431.6|7429.6|7428.6|7426.6|58
1704910800000|2024-01-10 18:20:00|7429.6|7427.6|7430.8|7428.8|7430.8|7428.8|7427.3|7425.3|19
1704911100000|2024-01-10 18:25:00|7431.1|7429.1|7428.8|7426.8|7431.6|7429.6|7428.3|7426.3|27
1704911400000|2024-01-10 18:30:00|7429.1|7427.1|7431.8|7429.8|7432.1|7430.1|7427.6|7425.6|9
1704911700000|2024-01-10 18:35:00|7431.6|7429.6|7430.8|7428.8|7431.6|7429.6|7428.1|7426.1|6
1704912000000|2024-01-10 18:40:00|7431.1|7429.1|7430.8|7428.8|7431.3|7429.3|7429.8|7427.8|3
1704912300000|2024-01-10 18:45:00|7430.6|7428.6|7432.3|7430.3|7432.3|7430.3|7430.3|7428.3|15
1704912600000|2024-01-10 18:50:00|7432.1|7430.1|7433.3|7431.3|7433.6|7431.6|7432.1|7430.1|9
1704912900000|2024-01-10 18:55:00|7433.1|7431.1|7434.3|7432.3|7434.3|7432.3|7432.6|7430.6|26
1704913200000|2024-01-10 19:00:00|7434.6|7432.6|7435.8|7433.8|7436.1|7434.1|7433.3|7431.3|18
1704913500000|2024-01-10 19:05:00|7436.1|7434.1|7434.8|7432.8|7436.6|7434.6|7434.6|7432.6|9
1704913800000|2024-01-10 19:10:00|7435.1|7433.1|7439.3|7437.3|7441.8|7439.8|7435.1|7433.1|144
1704914100000|2024-01-10 19:15:00|7439.6|7437.6|7442.3|7440.3|7442.6|7440.6|7439.3|7437.3|41
1704914400000|2024-01-10 19:20:00|7442.6|7440.6|7442.3|7440.3|7442.6|7440.6|7440.3|7438.3|22
1704914700000|2024-01-10 19:25:00|7442.6|7440.6|7442.3|7440.3|7443.6|7441.6|7441.1|7439.1|51
1704915000000|2024-01-10 19:30:00|7442.6|7440.6|7442.1|7440.1|7443.6|7441.6|7441.8|7439.8|19
1704915300000|2024-01-10 19:35:00|7442.3|7440.3|7442.3|7440.3|7442.6|7440.6|7441.3|7439.3|23
1704915600000|2024-01-10 19:40:00|7442.6|7440.6|7442.8|7440.8|7443.1|7441.1|7441.6|7439.6|19
1704915900000|2024-01-10 19:45:00|7443.1|7441.1|7444.6|7442.6|7445.6|7443.6|7443.1|7441.1|70
1704916200000|2024-01-10 19:50:00|7444.8|7442.8|7446.3|7444.3|7447.1|7445.1|7444.6|7442.6|44
1704916500000|2024-01-10 19:55:00|7446.6|7444.6|7447.3|7445.3|7447.6|7445.6|7445.8|7443.8|28
1704916800000|2024-01-10 20:00:00|7447.6|7445.6|7448.8|7446.8|7448.8|7446.8|7445.3|7443.3|44
1704917100000|2024-01-10 20:05:00|7449.1|7447.1|7448.3|7446.3|7450.1|7448.1|7447.8|7445.8|39
1704917400000|2024-01-10 20:10:00|7448.1|7446.1|7446.3|7444.3|7449.1|7447.1|7444.6|7442.6|134
1704917700000|2024-01-10 20:15:00|7446.1|7444.1|7443.8|7441.8|7447.6|7445.6|7443.6|7441.6|150
1704918000000|2024-01-10 20:20:00|7444.1|7442.1|7438.8|7436.8|7444.8|7442.8|7437.6|7435.6|102
1704918300000|2024-01-10 20:25:00|7439.1|7437.1|7443.1|7441.1|7443.8|7441.8|7438.3|7436.3|100
1704918600000|2024-01-10 20:30:00|7443.3|7441.3|7445.1|7443.1|7446.8|7444.8|7441.6|7439.6|55
1704918900000|2024-01-10 20:35:00|7445.3|7443.3|7443.8|7441.8|7445.6|7443.6|7443.1|7441.1|52
1704919200000|2024-01-10 20:40:00|7444.1|7442.1|7440.1|7438.1|7444.3|7442.3|7439.8|7437.8|71
1704919500000|2024-01-10 20:45:00|7439.8|7437.8|7438.6|7436.6|7442.3|7440.3|7438.3|7436.3|114
1704919800000|2024-01-10 20:50:00|7438.3|7436.3|7442.3|7440.3|7442.6|7440.6|7436.1|7434.1|125
1704920100000|2024-01-10 20:55:00|7442.6|7440.6|7442.8|7440.8|7444.3|7442.3|7441.1|7439.1|149
1704920400000|2024-01-10 21:00:00|7443.4|7439.4|7442.3|7438.3|7444.7|7440.7|7440.4|7436.4|0
1704920700000|2024-01-10 21:05:00|7442.6|7438.6|7442.6|7438.6|7443.8|7439.8|7441.1|7437.1|0
1704921000000|2024-01-10 21:10:00|7442.8|7438.8|7442.7|7438.7|7443.1|7439.1|7441.5|7437.5|0
1704921300000|2024-01-10 21:15:00|7443.2|7439.2|7444.3|7440.3|7444.7|7440.7|7442.5|7438.5|0
1704921600000|2024-01-10 21:20:00|7443.8|7439.8|7444.6|7440.6|7445|7441|7443.5|7439.5|0
1704921900000|2024-01-10 21:25:00|7444.5|7440.5|7444.6|7440.6|7444.6|7440.6|7443.8|7439.8|0
1704922200000|2024-01-10 21:30:00|7444.3|7440.3|7444.6|7440.6|7444.6|7440.6|7443.8|7439.8|0
1704922500000|2024-01-10 21:35:00|7444.7|7440.7|7443.1|7439.1|7444.7|7440.7|7443.1|7439.1|0
1704922800000|2024-01-10 21:40:00|7443.4|7439.4|7444.3|7440.3|7444.6|7440.6|7443.1|7439.1|0
1704923100000|2024-01-10 21:45:00|7444.4|7440.4|7444.9|7440.9|7445.8|7441.8|7444.3|7440.3|0
1704923400000|2024-01-10 21:50:00|7445|7441|7444.7|7440.7|7445.5|7441.5|7444.4|7440.4|0
1704923700000|2024-01-10 21:55:00|7445|7441|7444.7|7440.7|7445|7441|7443.5|7439.5|0
1704924000000|2024-01-10 22:00:00|7444.4|7440.4|7444.4|7440.4|7444.9|7440.9|7444|7440|0
1704924300000|2024-01-10 22:05:00|7444.5|7440.5|7445|7441|7445.2|7441.2|7444.4|7440.4|0
1704924600000|2024-01-10 22:10:00|7445.2|7441.2|7445|7441|7445.3|7441.3|7445|7441|0
1704924900000|2024-01-10 22:15:00|7444.9|7440.9|7445.1|7441.1|7445.6|7441.6|7444.4|7440.4|0
1704925200000|2024-01-10 22:20:00|7445.2|7441.2|7445.4|7441.4|7445.4|7441.4|7444.7|7440.7|0
1704925500000|2024-01-10 22:25:00|7445.6|7441.6|7445.7|7441.7|7445.9|7441.9|7445.6|7441.6|0
1704925800000|2024-01-10 22:30:00|7445.6|7441.6|7445.4|7441.4|7445.7|7441.7|7445.4|7441.4|0
1704926100000|2024-01-10 22:35:00|7445.1|7441.1|7445|7441|7445.4|7441.4|7445|7441|0
1704926400000|2024-01-10 22:40:00|7445.1|7441.1|7444.9|7440.9|7445.4|7441.4|7444.4|7440.4|0
1704926700000|2024-01-10 22:45:00|7444.7|7440.7|7445.5|7441.5|7445.5|7441.5|7444.6|7440.6|0
1704927000000|2024-01-10 22:50:00|7445.6|7441.6|7447.1|7443.1|7447.2|7443.2|7445.5|7441.5|0
1704927300000|2024-01-10 22:55:00|7447.4|7443.4|7447.2|7443.2|7447.7|7443.7|7446.9|7442.9|0
1704927600000|2024-01-10 23:00:00|7447.3|7443.3|7444.8|7440.8|7447.7|7443.7|7441.8|7437.8|0
1704927900000|2024-01-10 23:05:00|7444.5|7440.5|7444.8|7440.8|7444.8|7440.8|7444|7440|0
1704928200000|2024-01-10 23:10:00|7445.2|7441.2|7447.5|7443.5|7447.8|7443.8|7445.2|7441.2|0
1704928500000|2024-01-10 23:15:00|7447.6|7443.6|7447.8|7443.8|7448.6|7444.6|7447.6|7443.6|0
1704928800000|2024-01-10 23:20:00|7448|7444|7448.9|7444.9|7449.4|7445.4|7448|7444|0
1704929100000|2024-01-10 23:25:00|7448.8|7444.8|7450.6|7446.6|7450.6|7446.6|7448.6|7444.6|0
1704929400000|2024-01-10 23:30:00|7450.8|7446.8|7449.9|7445.9|7451.1|7447.1|7449.9|7445.9|0
1704929700000|2024-01-10 23:35:00|7449.6|7445.6|7449.4|7445.4|7449.6|7445.6|7449.1|7445.1|0
1704930000000|2024-01-10 23:40:00|7449.9|7445.9|7450.3|7446.3|7450.5|7446.5|7449.1|7445.1|0
1704930300000|2024-01-10 23:45:00|7450.6|7446.6|7448.8|7444.8|7450.6|7446.6|7448.3|7444.3|0
1704930600000|2024-01-10 23:50:00|7448.3|7444.3|7449.1|7445.1|7449.9|7445.9|7448.3|7444.3|0
1704930900000|2024-01-10 23:55:00|7449.3|7445.3|7448.3|7444.3|7449.9|7445.9|7448.3|7444.3|0
1704931200000|2024-01-11 00:00:00|7448|7444|7449.8|7445.8|7450.1|7446.1|7447.8|7443.8|0
1704931500000|2024-01-11 00:05:00|7449.6|7445.6|7447.2|7443.2|7449.8|7445.8|7447.2|7443.2|0
1704931800000|2024-01-11 00:10:00|7447.3|7443.3|7448.7|7444.7|7449|7445|7447.2|7443.2|0
1704932100000|2024-01-11 00:15:00|7448.5|7444.5|7451.4|7448.4|7451.4|7448.4|7448|7444.3|0
1704932400000|2024-01-11 00:20:00|7449.8|7446.8|7449.7|7446.7|7451.3|7448.3|7449.7|7446.7|0
1704932700000|2024-01-11 00:25:00|7449.8|7446.8|7451.3|7448.3|7451.4|7448.4|7449.8|7446.8|0
1704933000000|2024-01-11 00:30:00|7451.4|7448.4|7449.8|7446.8|7451.4|7448.4|7449.7|7446.7|0
1704933300000|2024-01-11 00:35:00|7451.4|7448.4|7451.4|7448.4|7451.4|7448.4|7451.4|7448.4|0
1704933600000|2024-01-11 00:40:00|7451.5|7448.5|7454.6|7451.6|7454.6|7451.6|7451.5|7448.5|0
1704933900000|2024-01-11 00:45:00|7456.2|7453.2|7454.5|7451.5|7456.3|7453.3|7454.4|7451.4|0
1704934200000|2024-01-11 00:50:00|7454.4|7451.4|7454.4|7451.4|7454.4|7451.4|7454.4|7451.4|0
1704934500000|2024-01-11 00:55:00|7456|7453|7456|7453|7456|7453|7456|7453|0
1704934800000|2024-01-11 01:00:00|7457.6|7454.6|7456.1|7453.1|7457.8|7454.8|7456.1|7453.1|0
1704935100000|2024-01-11 01:05:00|7457.7|7454.7|7457.6|7454.6|7457.7|7454.7|7457.6|7454.6|0
1704935400000|2024-01-11 01:10:00|7457.7|7454.7|7457.7|7454.7|7457.7|7454.7|7457.7|7454.7|0
1704935700000|2024-01-11 01:15:00|7459.3|7456.3|7459.4|7456.4|7459.5|7456.5|7459.3|7456.3|0
1704936000000|2024-01-11 01:20:00|7459.5|7456.5|7456.2|7453.2|7459.5|7456.5|7454.6|7451.6|0
1704936300000|2024-01-11 01:25:00|7454.6|7451.6|7456.2|7453.2|7456.2|7453.2|7454.6|7451.6|0
1704936600000|2024-01-11 01:30:00|7454.6|7451.6|7456.2|7453.2|7456.2|7453.2|7452.9|7449.9|0
1704936900000|2024-01-11 01:35:00|7457.8|7454.8|7456.2|7453.2|7458.6|7455.6|7454.5|7451.5|0
1704937200000|2024-01-11 01:40:00|7456.1|7453.1|7457.8|7454.8|7457.8|7454.8|7456.1|7453.1|0
1704937500000|2024-01-11 01:45:00|7457.7|7454.7|7457.7|7454.7|7457.8|7454.8|7457.7|7454.7|0
1704937800000|2024-01-11 01:50:00|7457.8|7454.8|7459.2|7456.2|7459.2|7456.2|7457.7|7454.7|0
1704938100000|2024-01-11 01:55:00|7459.1|7456.1|7459.2|7456.2|7459.2|7456.2|7459.1|7456.1|0
1704938400000|2024-01-11 02:00:00|7459.1|7456.1|7459.2|7456.2|7459.2|7456.2|7459.1|7456.1|0
1704938700000|2024-01-11 02:05:00|7459.1|7456.1|7466.7|7463.7|7466.7|7463.7|7459.1|7456.1|0
1704939000000|2024-01-11 02:10:00|7465.1|7462.1|7466.5|7463.5|7466.6|7463.6|7464.9|7461.9|0
1704939300000|2024-01-11 02:15:00|7466.6|7463.6|7468.2|7465.2|7469.8|7466.8|7466.5|7463.5|0
1704939600000|2024-01-11 02:20:00|7468.1|7465.1|7470.4|7467.4|7470.5|7467.5|7466.5|7463.5|0
1704939900000|2024-01-11 02:25:00|7468.8|7465.8|7472.1|7469.1|7472.2|7469.2|7468.8|7465.8|0
1704940200000|2024-01-11 02:30:00|7470.5|7467.5|7469.7|7466.7|7473.7|7470.7|7468.1|7465.1|0
1704940500000|2024-01-11 02:35:00|7468.1|7465.1|7468.1|7465.1|7468.1|7465.1|7468.1|7465.1|0
1704940800000|2024-01-11 02:40:00|7468|7465|7468|7465|7469.6|7466.6|7468|7465|0
1704941100000|2024-01-11 02:45:00|7468.1|7465.1|7469.7|7466.7|7469.7|7466.7|7468|7465|0
1704941400000|2024-01-11 02:50:00|7469.6|7466.6|7468|7465|7469.7|7466.7|7468|7465|0
1704941700000|2024-01-11 02:55:00|7469.6|7466.6|7468|7465|7469.7|7466.7|7468|7465|0
1704942000000|2024-01-11 03:00:00|7469.6|7466.6|7469.1|7466.1|7469.6|7466.6|7468|7465|0
1704942600000|2024-01-11 03:10:00|7470.7|7467.7|7470.7|7467.7|7472.3|7469.3|7470.7|7467.7|0
1704942900000|2024-01-11 03:15:00|7470.8|7467.8|7470.8|7467.8|7472.4|7469.4|7470.7|7467.7|0
1704943200000|2024-01-11 03:20:00|7470.7|7467.7|7470.7|7467.7|7470.7|7467.7|7470.7|7467.7|0
1704943500000|2024-01-11 03:25:00|7472.3|7469.3|7472.3|7469.3|7472.4|7469.4|7472.3|7469.3|0
1704943800000|2024-01-11 03:30:00|7473.9|7470.9|7474|7471|7475.6|7472.6|7473.9|7470.9|0
1704944100000|2024-01-11 03:35:00|7473.9|7470.9|7473.9|7470.9|7474|7471|7473.9|7470.9|0
1704944400000|2024-01-11 03:40:00|7472.3|7469.3|7472.3|7469.3|7472.3|7469.3|7472.3|7469.3|0
1704944700000|2024-01-11 03:45:00|7473.9|7470.9|7473.9|7470.9|7473.9|7470.9|7472.3|7469.3|0
1704945000000|2024-01-11 03:50:00|7475.5|7472.5|7478.8|7475.8|7478.8|7475.8|7475.5|7472.5|0
1704945300000|2024-01-11 03:55:00|7477.2|7474.2|7475.5|7472.5|7477.2|7474.2|7475.5|7472.5|0
1704945600000|2024-01-11 04:00:00|7477.1|7474.1|7475.3|7472.3|7477.1|7474.1|7475.3|7472.3|0
1704945900000|2024-01-11 04:05:00|7475.4|7472.4|7475.4|7472.4|7475.4|7472.4|7475.3|7472.3|0
1704946200000|2024-01-11 04:10:00|7473.8|7470.8|7475.3|7472.3|7475.4|7472.4|7473.8|7470.8|0
1704946500000|2024-01-11 04:15:00|7474.3|7471.3|7471.6|7468.6|7474.3|7471.3|7471.6|7468.6|0
1704946800000|2024-01-11 04:20:00|7473.2|7470.2|7473.1|7470.1|7473.2|7470.2|7473.1|7470.1|0
1704947100000|2024-01-11 04:25:00|7471.5|7468.5|7473.1|7470.1|7473.1|7470.1|7471.5|7468.5|0
1704947400000|2024-01-11 04:30:00|7472.3|7469.3|7471.5|7468.5|7473.1|7470.1|7471.5|7468.5|0
1704947700000|2024-01-11 04:35:00|7473.1|7470.1|7471.4|7468.4|7473.1|7470.1|7469.8|7466.8|0
1704948000000|2024-01-11 04:40:00|7469.8|7466.8|7471.5|7468.5|7471.5|7468.5|7469.8|7466.8|0
1704948300000|2024-01-11 04:45:00|7473.1|7470.1|7471.4|7468.4|7473.1|7470.1|7471.4|7468.4|0
1704948600000|2024-01-11 04:50:00|7471.5|7468.5|7471.5|7468.5|7473.1|7470.1|7471.5|7468.5|0
1704948900000|2024-01-11 04:55:00|7470.7|7467.7|7471.5|7468.5|7473.1|7470.1|7469.9|7466.9|0
1704949200000|2024-01-11 05:00:00|7471.4|7468.4|7473.1|7470.1|7473.1|7470.1|7469.8|7466.8|0
1704949500000|2024-01-11 05:05:00|7471.5|7468.5|7474.6|7471.6|7474.7|7471.7|7471.5|7468.5|0
1704950100000|2024-01-11 05:15:00|7476.2|7473.2|7476.2|7473.2|7476.2|7473.2|7474.6|7471.6|0
1704950400000|2024-01-11 05:20:00|7474.6|7471.6|7472.9|7469.9|7476.2|7473.2|7472.9|7469.9|0
1704950700000|2024-01-11 05:25:00|7471.3|7468.3|7474.6|7471.6|7474.6|7471.6|7471.3|7468.3|0
1704951000000|2024-01-11 05:30:00|7473|7470|7472.6|7469.6|7474.6|7471.6|7472.6|7469.6|0
1704951300000|2024-01-11 05:35:00|7472.7|7469.7|7472.6|7469.6|7472.7|7469.7|7472.6|7469.6|0
1704951600000|2024-01-11 05:40:00|7474.2|7471.2|7474.3|7471.3|7475.8|7472.8|7474.2|7471.2|0
1704951900000|2024-01-11 05:45:00|7474.2|7471.2|7475.8|7472.8|7475.9|7472.9|7474.2|7471.2|0
1704952200000|2024-01-11 05:50:00|7474.2|7471.2|7473.5|7470.5|7475.2|7472.2|7473.5|7470.5|0
1704952500000|2024-01-11 05:55:00|7475.1|7472.1|7473.5|7470.5|7475.2|7472.2|7471.9|7468.9|0
1704952800000|2024-01-11 06:00:00|7475.1|7472.1|7473|7470|7475.1|7472.1|7473|7470|0
1704953100000|2024-01-11 06:05:00|7471.4|7468.4|7471.4|7468.4|7471.4|7468.4|7469.8|7466.8|0
1704953400000|2024-01-11 06:10:00|7469.7|7466.7|7472.8|7469.8|7472.8|7469.8|7469.7|7466.7|0
1704954000000|2024-01-11 06:20:00|7471.2|7468.2|7472.7|7469.7|7472.8|7469.8|7471.1|7468.1|0
1704954300000|2024-01-11 06:25:00|7472.8|7469.8|7472.6|7469.6|7472.8|7469.8|7471.1|7468.1|0
1704954600000|2024-01-11 06:30:00|7474.2|7471.2|7474.3|7471.3|7474.3|7471.3|7474.2|7471.2|0
1704954900000|2024-01-11 06:35:00|7474.2|7471.2|7477.5|7474.5|7479.2|7476.2|7472.6|7469.6|0
1704955200000|2024-01-11 06:40:00|7479.1|7476.1|7477.4|7474.4|7479.1|7476.1|7477.4|7474.4|0
1704955500000|2024-01-11 06:45:00|7477.3|7474.3|7477.3|7474.3|7477.4|7474.4|7477.3|7474.3|0
1704955800000|2024-01-11 06:50:00|7477.2|7474.2|7477.3|7474.3|7477.3|7474.3|7475.6|7472.6|0
1704956100000|2024-01-11 06:55:00|7475.7|7472.7|7477.3|7474.3|7477.3|7474.3|7475.7|7472.7|0
1704956400000|2024-01-11 07:00:00|7475.7|7472.7|7478|7476|7481.7|7479.7|7474.6|7470.6|266
1704956700000|2024-01-11 07:05:00|7478.2|7476.2|7481.7|7479.7|7481.7|7479.7|7477.7|7475.7|218
1704957000000|2024-01-11 07:10:00|7482|7480|7480|7478|7483|7481|7478.5|7476.5|158
1704957300000|2024-01-11 07:15:00|7480.2|7478.2|7482|7480|7482.5|7480.5|7479.5|7477.5|78
1704957600000|2024-01-11 07:20:00|7482.2|7480.2|7485|7483|7486.7|7484.7|7481.5|7479.5|123
1704957900000|2024-01-11 07:25:00|7485.2|7483.2|7487.7|7485.7|7489|7487|7485|7483|77
1704958200000|2024-01-11 07:30:00|7487.5|7485.5|7482.5|7480.5|7487.7|7485.7|7482|7480|78
1704958500000|2024-01-11 07:35:00|7482.7|7480.7|7483.5|7481.5|7485.5|7483.5|7482.5|7480.5|59
1704958800000|2024-01-11 07:40:00|7483.2|7481.2|7484.7|7482.7|7485.5|7483.5|7482.7|7480.7|64
1704959100000|2024-01-11 07:45:00|7484.5|7482.5|7482.2|7480.2|7485.5|7483.5|7482.2|7480.2|36
1704959400000|2024-01-11 07:50:00|7482.5|7480.5|7480.2|7478.2|7482.7|7480.7|7479.7|7477.7|126
1704959700000|2024-01-11 07:55:00|7480|7478|7475.2|7473.2|7484|7482|7475|7473|296
1704960000000|2024-01-11 08:00:00|7474.7|7473.7|7465|7464|7475|7474|7460|7459|2280
1704960300000|2024-01-11 08:05:00|7465.5|7464.5|7467|7466|7468.5|7467.5|7457.5|7456.5|1074
1704960600000|2024-01-11 08:10:00|7466.7|7465.7|7472|7471|7476|7475|7466.2|7465.2|882
1704960900000|2024-01-11 08:15:00|7472.2|7471.2|7470.7|7469.7|7475.2|7474.2|7469.7|7468.7|446
1704961200000|2024-01-11 08:20:00|7471|7470|7465.5|7464.5|7472.5|7471.5|7463.2|7462.2|597
1704961500000|2024-01-11 08:25:00|7465.7|7464.7|7464.7|7463.7|7469.2|7468.2|7462.2|7461.2|493
1704961800000|2024-01-11 08:30:00|7465|7464|7469.5|7468.5|7470.5|7469.5|7461.5|7460.5|447
1704962100000|2024-01-11 08:35:00|7469.2|7468.2|7471|7470|7473.7|7472.7|7466.5|7465.5|330
1704962400000|2024-01-11 08:40:00|7470.6|7469.6|7474.1|7473.1|7474.1|7473.1|7468.1|7467.1|289
1704962700000|2024-01-11 08:45:00|7473.8|7472.8|7477.3|7476.3|7479.6|7478.6|7473.1|7472.1|376
1704963000000|2024-01-11 08:50:00|7477.1|7476.1|7473.3|7472.3|7480.6|7479.6|7473.3|7472.3|276
1704963300000|2024-01-11 08:55:00|7473.6|7472.6|7476.1|7475.1|7477.1|7476.1|7471.1|7470.1|184
1704963600000|2024-01-11 09:00:00|7475.8|7474.8|7464.3|7463.3|7476.1|7475.1|7464.1|7463.1|361
1704963900000|2024-01-11 09:05:00|7464.6|7463.6|7459.1|7458.1|7465.6|7464.6|7458.1|7457.1|357
1704964200000|2024-01-11 09:10:00|7458.8|7457.8|7461.6|7460.6|7464.8|7463.8|7453.6|7452.6|404
1704964500000|2024-01-11 09:15:00|7461.3|7460.3|7463.6|7462.6|7464.3|7463.3|7458.6|7457.6|268
1704964800000|2024-01-11 09:20:00|7463.3|7462.3|7460.6|7459.6|7465.1|7464.1|7459.8|7458.8|402
1704965100000|2024-01-11 09:25:00|7460.3|7459.3|7457.8|7456.8|7462.6|7461.6|7457.6|7456.6|259
1704965400000|2024-01-11 09:30:00|7457.6|7456.6|7452.8|7451.8|7457.8|7456.8|7450.1|7449.1|471
1704965700000|2024-01-11 09:35:00|7452.6|7451.6|7446.1|7445.1|7452.6|7451.6|7443.6|7442.6|395
1704966000000|2024-01-11 09:40:00|7445.8|7444.8|7442.8|7441.8|7446.6|7445.6|7441.3|7440.3|355
1704966300000|2024-01-11 09:45:00|7442.6|7441.6|7448.6|7447.6|7448.8|7447.8|7442.6|7441.6|269
1704966600000|2024-01-11 09:50:00|7448.8|7447.8|7450.8|7449.8|7452.1|7451.1|7444.8|7443.8|286
1704966900000|2024-01-11 09:55:00|7451.1|7450.1|7448.6|7447.6|7451.3|7450.3|7446.8|7445.8|210
1704967200000|2024-01-11 10:00:00|7448.3|7447.3|7449.8|7448.8|7451.6|7450.6|7445.6|7444.6|194
1704967500000|2024-01-11 10:05:00|7449.6|7448.6|7447.1|7446.1|7450.6|7449.6|7445.3|7444.3|158
1704967800000|2024-01-11 10:10:00|7446.8|7445.8|7444.6|7443.6|7446.8|7445.8|7440.8|7439.8|244
1704968100000|2024-01-11 10:15:00|7444.8|7443.8|7442.8|7441.8|7449.6|7448.6|7441.1|7440.1|204
1704968400000|2024-01-11 10:20:00|7442.6|7441.6|7442.6|7441.6|7443.3|7442.3|7440.6|7439.6|154
1704968700000|2024-01-11 10:25:00|7442.3|7441.3|7444.3|7443.3|7446.6|7445.6|7441.8|7440.8|151
1704969000000|2024-01-11 10:30:00|7444.1|7443.1|7436.8|7435.8|7445.1|7444.1|7436.6|7435.6|237
1704969300000|2024-01-11 10:35:00|7437.1|7436.1|7434.6|7433.6|7437.8|7436.8|7433.6|7432.6|280
1704969600000|2024-01-11 10:40:00|7434.3|7433.3|7428.3|7427.3|7434.3|7433.3|7425.6|7424.6|281
1704969900000|2024-01-11 10:45:00|7428.1|7427.1|7429.3|7428.3|7431.6|7430.6|7427.1|7426.1|257
1704970200000|2024-01-11 10:50:00|7429.1|7428.1|7429.6|7428.6|7430.3|7429.3|7425.1|7424.1|310
1704970500000|2024-01-11 10:55:00|7429.3|7428.3|7437.1|7436.1|7437.6|7436.6|7427.6|7426.6|233
1704970800000|2024-01-11 11:00:00|7437.6|7436.6|7439.3|7438.3|7439.8|7438.8|7434.3|7433.3|197
1704971100000|2024-01-11 11:05:00|7439.6|7438.6|7437.8|7436.8|7440.1|7439.1|7436.6|7435.6|161
1704971400000|2024-01-11 11:10:00|7438.1|7437.1|7437.6|7436.6|7441.6|7440.6|7436.8|7435.8|183
1704971700000|2024-01-11 11:15:00|7437.8|7436.8|7441.8|7440.8|7442.6|7441.6|7437.1|7436.1|255
1704972000000|2024-01-11 11:20:00|7441.6|7440.6|7437.6|7436.6|7445.1|7444.1|7436.1|7435.1|159
1704972300000|2024-01-11 11:25:00|7437.3|7436.3|7437.1|7436.1|7437.8|7436.8|7434.1|7433.1|118
1704972600000|2024-01-11 11:30:00|7436.6|7435.6|7440.1|7439.1|7440.6|7439.6|7434.8|7433.8|215
1704972900000|2024-01-11 11:35:00|7439.8|7438.8|7441.6|7440.6|7442.8|7441.8|7439.1|7438.1|239
1704973200000|2024-01-11 11:40:00|7441.8|7440.8|7442.1|7441.1|7444.6|7443.6|7441.1|7440.1|240
1704973500000|2024-01-11 11:45:00|7441.8|7440.8|7439.6|7438.6|7442.6|7441.6|7436.8|7435.8|88
1704973800000|2024-01-11 11:50:00|7439.3|7438.3|7437.1|7436.1|7439.6|7438.6|7435.6|7434.6|131
1704974100000|2024-01-11 11:55:00|7436.8|7435.8|7434.6|7433.6|7438.3|7437.3|7434.6|7433.6|184
1704974400000|2024-01-11 12:00:00|7434.3|7433.3|7434.8|7433.8|7439.6|7438.6|7434.1|7433.1|142
1704974700000|2024-01-11 12:05:00|7435.1|7434.1|7436.8|7435.8|7438.6|7437.6|7434.1|7433.1|107
1704975000000|2024-01-11 12:10:00|7437.1|7436.1|7433.3|7432.3|7437.1|7436.1|7429.6|7428.6|187
1704975300000|2024-01-11 12:15:00|7433.1|7432.1|7433.1|7432.1|7435.1|7434.1|7432.1|7431.1|143
1704975600000|2024-01-11 12:20:00|7432.8|7431.8|7433.3|7432.3|7435.3|7434.3|7431.6|7430.6|84
1704975900000|2024-01-11 12:25:00|7433.6|7432.6|7435.8|7434.8|7438.3|7437.3|7432.8|7431.8|155
1704976200000|2024-01-11 12:30:00|7435.6|7434.6|7440.3|7439.3|7440.3|7439.3|7435.3|7434.3|154
1704976500000|2024-01-11 12:35:00|7440.6|7439.6|7446.6|7445.6|7446.6|7445.6|7440.1|7439.1|228
1704976800000|2024-01-11 12:40:00|7447.2|7446.2|7443.9|7442.9|7448.2|7447.2|7443.7|7442.7|175
1704977100000|2024-01-11 12:45:00|7443.7|7442.7|7436.7|7435.7|7444.7|7443.7|7436.7|7435.7|274
1704977400000|2024-01-11 12:50:00|7435.9|7434.9|7438.2|7437.2|7440.9|7439.9|7435.7|7434.7|165
1704977700000|2024-01-11 12:55:00|7437.9|7436.9|7437.2|7436.2|7439.2|7438.2|7434.7|7433.7|115
1704978000000|2024-01-11 13:00:00|7436.9|7435.9|7436.2|7435.2|7438.2|7437.2|7433.9|7432.9|264
1704978300000|2024-01-11 13:05:00|7435.9|7434.9|7437.4|7436.4|7438.9|7437.9|7434.2|7433.2|96
1704978600000|2024-01-11 13:10:00|7437.2|7436.2|7439.7|7438.7|7441.2|7440.2|7435.7|7434.7|169
1704978900000|2024-01-11 13:15:00|7439.4|7438.4|7440.7|7439.7|7441.9|7440.9|7438.2|7437.2|176
1704979200000|2024-01-11 13:20:00|7439.2|7438.2|7444.9|7443.9|7445.2|7444.2|7439.2|7438.2|221
1704979500000|2024-01-11 13:25:00|7445.2|7444.2|7451.4|7450.4|7451.9|7450.9|7444.7|7443.7|433
1704979800000|2024-01-11 13:30:00|7451.9|7450.9|7435.2|7434.2|7452.9|7451.9|7416.4|7415.4|1455
1704980100000|2024-01-11 13:35:00|7435.9|7434.9|7434.2|7433.2|7445.2|7444.2|7431.2|7430.2|650
1704980400000|2024-01-11 13:40:00|7433.9|7432.9|7430.9|7429.9|7440.7|7439.7|7427.7|7426.7|407
1704980700000|2024-01-11 13:45:00|7431.4|7430.4|7435.4|7434.4|7440.2|7439.2|7429.9|7428.9|338
1704981000000|2024-01-11 13:50:00|7435.7|7434.7|7428.9|7427.9|7438.2|7437.2|7425.7|7424.7|335
1704981300000|2024-01-11 13:55:00|7428.4|7427.4|7415.2|7414.2|7431.4|7430.4|7414.2|7413.2|477
1704981600000|2024-01-11 14:00:00|7415.7|7414.7|7416.7|7415.7|7417.9|7416.9|7411.2|7410.2|607
1704981900000|2024-01-11 14:05:00|7416.9|7415.9|7425.7|7424.7|7425.9|7424.9|7413.7|7412.7|701
1704982200000|2024-01-11 14:10:00|7425.9|7424.9|7435.7|7434.7|7436.7|7435.7|7425.4|7424.4|454
1704982500000|2024-01-11 14:15:00|7435.4|7434.4|7446.7|7445.7|7448.9|7447.9|7435.2|7434.2|516
1704982800000|2024-01-11 14:20:00|7446.4|7445.4|7446.9|7445.9|7447.7|7446.7|7440.2|7439.2|321
1704983100000|2024-01-11 14:25:00|7446.7|7445.7|7455.2|7454.2|7455.4|7454.4|7446.2|7445.2|617
1704983400000|2024-01-11 14:30:00|7454.9|7453.9|7453.2|7452.2|7460.2|7459.2|7443.7|7442.7|1256
1704983700000|2024-01-11 14:35:00|7453.4|7452.4|7456.9|7455.9|7458.9|7457.9|7451.2|7450.2|640
1704984000000|2024-01-11 14:40:00|7457.2|7456.2|7441.9|7440.9|7458.4|7457.4|7440.2|7439.2|379
1704984300000|2024-01-11 14:45:00|7442.2|7441.2|7432.7|7431.7|7442.7|7441.7|7432.2|7431.2|597
1704984600000|2024-01-11 14:50:00|7433.2|7432.2|7433.9|7432.9|7436.2|7435.2|7428.7|7427.7|639
1704984900000|2024-01-11 14:55:00|7434.2|7433.2|7438.9|7437.9|7441.7|7440.7|7432.9|7431.9|409
1704985200000|2024-01-11 15:00:00|7438.7|7437.7|7419.7|7418.7|7438.9|7437.9|7419.7|7418.7|498
1704985500000|2024-01-11 15:05:00|7420.2|7419.2|7405.2|7404.2|7421.7|7420.7|7403.2|7402.2|1165
1704985800000|2024-01-11 15:10:00|7405.8|7404.8|7403.3|7402.3|7408.8|7407.8|7402|7401|705
1704986100000|2024-01-11 15:15:00|7403.5|7402.5|7411.5|7410.5|7411.5|7410.5|7402.8|7401.8|586
1704986400000|2024-01-11 15:20:00|7411.3|7410.3|7408.8|7407.8|7413.5|7412.5|7407|7406|562
1704986700000|2024-01-11 15:25:00|7408.5|7407.5|7409.8|7408.8|7411|7410|7406.8|7405.8|503
1704987000000|2024-01-11 15:30:00|7409.5|7408.5|7398.3|7397.3|7415.8|7414.8|7398|7397|780
1704987300000|2024-01-11 15:35:00|7398.8|7397.8|7410.5|7409.5|7411.8|7410.8|7398.5|7397.5|425
1704987600000|2024-01-11 15:40:00|7410.3|7409.3|7407.8|7406.8|7412.8|7411.8|7403.5|7402.5|461
1704987900000|2024-01-11 15:45:00|7408|7407|7392.5|7391.5|7408|7407|7390.5|7389.5|690
1704988200000|2024-01-11 15:50:00|7392.8|7391.8|7387.8|7386.8|7393.3|7392.3|7387.3|7386.3|423
1704988500000|2024-01-11 15:55:00|7387.3|7386.3|7386.3|7385.3|7391.8|7390.8|7386.3|7385.3|619
1704988800000|2024-01-11 16:00:00|7386.5|7385.5|7388.8|7387.8|7393.3|7392.3|7385.3|7384.3|501
1704989100000|2024-01-11 16:05:00|7388.5|7387.5|7387.5|7386.5|7389.3|7388.3|7384.3|7383.3|600
1704989400000|2024-01-11 16:10:00|7387.3|7386.3|7384|7383|7393.8|7392.8|7383.3|7382.3|585
1704989700000|2024-01-11 16:15:00|7384.3|7383.3|7385.8|7384.8|7387.8|7386.8|7383.3|7382.3|797
1704990000000|2024-01-11 16:20:00|7385.5|7384.5|7386.3|7385.3|7387.8|7386.8|7383.3|7382.3|727
1704990300000|2024-01-11 16:25:00|7386|7385|7383.8|7382.8|7387.8|7386.8|7383.8|7382.8|1143
1704990600000|2024-01-11 16:30:00|7384.5|7382.5|7382|7380|7388.8|7386.8|7381.8|7379.8|2458
1704990900000|2024-01-11 16:35:00|7383|7381|7382.8|7380.8|7388.3|7386.3|7381.8|7379.8|1766
1704991200000|2024-01-11 16:40:00|7383|7381|7385.3|7383.3|7387.3|7385.3|7381.8|7379.8|374
1704991500000|2024-01-11 16:45:00|7385|7383|7394.8|7392.8|7395.3|7393.3|7382.8|7380.8|352
1704991800000|2024-01-11 16:50:00|7394.5|7392.5|7389|7387|7395.5|7393.5|7387.3|7385.3|284
1704992100000|2024-01-11 16:55:00|7389.3|7387.3|7389.5|7387.5|7390.5|7388.5|7387|7385|143
1704992400000|2024-01-11 17:00:00|7389.3|7387.3|7392.8|7390.8|7393.8|7391.8|7388.8|7386.8|147
1704992700000|2024-01-11 17:05:00|7392.3|7390.3|7393.8|7391.8|7395.5|7393.5|7391|7389|145
1704993000000|2024-01-11 17:10:00|7394|7392|7394.5|7392.5|7397.5|7395.5|7393.3|7391.3|97
1704993300000|2024-01-11 17:15:00|7394.3|7392.3|7392|7390|7395|7393|7391|7389|104
1704993600000|2024-01-11 17:20:00|7391.8|7389.8|7392.8|7390.8|7395.3|7393.3|7389|7387|69
1704993900000|2024-01-11 17:25:00|7392.5|7390.5|7389.3|7387.3|7394.3|7392.3|7388.8|7386.8|60
1704994200000|2024-01-11 17:30:00|7389.5|7387.5|7393.5|7391.5|7395|7393|7389.5|7387.5|54
1704994500000|2024-01-11 17:35:00|7393.3|7391.3|7394.8|7392.8|7395.5|7393.5|7391.8|7389.8|28
1704994800000|2024-01-11 17:40:00|7395|7393|7400|7398|7401.8|7399.8|7395|7393|98
1704995100000|2024-01-11 17:45:00|7399.8|7397.8|7401.3|7399.3|7402|7400|7399.8|7397.8|70
1704995400000|2024-01-11 17:50:00|7401|7399|7403.5|7401.5|7405|7403|7401|7399|73
1704995700000|2024-01-11 17:55:00|7403.8|7401.8|7402.3|7400.3|7404.5|7402.5|7400.8|7398.8|76
1704996000000|2024-01-11 18:00:00|7401.8|7399.8|7410.8|7408.8|7410.8|7408.8|7401|7399|302
1704996300000|2024-01-11 18:05:00|7411.3|7409.3|7416|7414|7417.5|7415.5|7410.3|7408.3|371
1704996600000|2024-01-11 18:10:00|7416.3|7414.3|7417|7415|7419|7417|7415.3|7413.3|103
1704996900000|2024-01-11 18:15:00|7417.3|7415.3|7417.5|7415.5|7420.5|7418.5|7415.5|7413.5|152
1704997200000|2024-01-11 18:20:00|7417.8|7415.8|7418|7416|7419.3|7417.3|7416|7414|54
1704997500000|2024-01-11 18:25:00|7417.8|7415.8|7416.5|7414.5|7419.5|7417.5|7415.8|7413.8|90
1704997800000|2024-01-11 18:30:00|7416.8|7414.8|7417.3|7415.3|7418.8|7416.8|7413.3|7411.3|74
1704998100000|2024-01-11 18:35:00|7417.5|7415.5|7417.5|7415.5|7418.8|7416.8|7416.3|7414.3|28
1704998400000|2024-01-11 18:40:00|7417.8|7415.8|7417.8|7415.8|7418.3|7416.3|7416.8|7414.8|17
1704998700000|2024-01-11 18:45:00|7418|7416|7418|7416|7418.3|7416.3|7416.3|7414.3|29
1704999000000|2024-01-11 18:50:00|7418.3|7416.3|7420.3|7418.3|7422.3|7420.3|7415.5|7413.5|156
1704999300000|2024-01-11 18:55:00|7420|7418|7425.3|7423.3|7426.5|7424.5|7419.8|7417.8|93
1704999600000|2024-01-11 19:00:00|7424.8|7422.8|7428|7426|7428.8|7426.8|7424.8|7422.8|95
1704999900000|2024-01-11 19:05:00|7427.8|7425.8|7420.5|7418.5|7428.3|7426.3|7420.5|7418.5|56
1705000200000|2024-01-11 19:10:00|7420.3|7418.3|7425|7423|7425.5|7423.5|7420.3|7418.3|63
1705000500000|2024-01-11 19:15:00|7424.8|7422.8|7423|7421|7426.3|7424.3|7423|7421|42
1705000800000|2024-01-11 19:20:00|7422.8|7420.8|7421|7419|7424.5|7422.5|7420.5|7418.5|17
1705001100000|2024-01-11 19:25:00|7421.3|7419.3|7426.5|7424.5|7427.8|7425.8|7421|7419|51
1705001400000|2024-01-11 19:30:00|7426.8|7424.8|7424.3|7422.3|7428.3|7426.3|7423|7421|72
1705001700000|2024-01-11 19:35:00|7424.5|7422.5|7426|7424|7426.5|7424.5|7424.3|7422.3|24
1705002000000|2024-01-11 19:40:00|7426.3|7424.3|7424.5|7422.5|7429|7427|7424.5|7422.5|30
1705002300000|2024-01-11 19:45:00|7424.8|7422.8|7427|7425|7428.3|7426.3|7424.3|7422.3|86
1705002600000|2024-01-11 19:50:00|7427.3|7425.3|7430.3|7428.3|7431|7429|7427|7425|64
1705002900000|2024-01-11 19:55:00|7430|7428|7432|7430|7434.3|7432.3|7429.5|7427.5|377
1705003200000|2024-01-11 20:00:00|7432.5|7430.5|7427.5|7425.5|7433.3|7431.3|7425.5|7423.5|68
1705003500000|2024-01-11 20:05:00|7427.3|7425.3|7425.5|7423.5|7428.3|7426.3|7424.8|7422.8|67
1705003800000|2024-01-11 20:10:00|7425.3|7423.3|7426.5|7424.5|7428|7426|7422|7420|67
1705004100000|2024-01-11 20:15:00|7426.3|7424.3|7426|7424|7426.3|7424.3|7421.8|7419.8|188
1705004400000|2024-01-11 20:20:00|7425.8|7423.8|7434.8|7432.8|7435.8|7433.8|7425.3|7423.3|349
1705004700000|2024-01-11 20:25:00|7434.5|7432.5|7437.3|7435.3|7439|7437|7434.5|7432.5|148
1705005000000|2024-01-11 20:30:00|7437|7435|7441.8|7439.8|7442.5|7440.5|7437|7435|146
1705005300000|2024-01-11 20:35:00|7441.5|7439.5|7434.3|7432.3|7441.5|7439.5|7433.5|7431.5|106
1705005600000|2024-01-11 20:40:00|7434|7432|7434.8|7432.8|7436|7434|7433.3|7431.3|63
1705005900000|2024-01-11 20:45:00|7434.5|7432.5|7436.8|7434.8|7438.8|7436.8|7433.3|7431.3|56
1705006200000|2024-01-11 20:50:00|7435.5|7433.5|7436.5|7434.5|7437.3|7435.3|7431.8|7429.8|105
1705006500000|2024-01-11 20:55:00|7436.3|7434.3|7439|7437|7439|7437|7436|7434|107
1705006800000|2024-01-11 21:00:00|7440.1|7436.1|7439.9|7435.9|7442.6|7438.6|7439.3|7435.3|0
1705007100000|2024-01-11 21:05:00|7439.6|7435.6|7440.9|7436.9|7441.4|7437.4|7439.1|7435.1|0
1705007400000|2024-01-11 21:10:00|7441.4|7437.4|7440.5|7436.5|7441.7|7437.7|7440.2|7436.2|0
1705007700000|2024-01-11 21:15:00|7440.2|7436.2|7440.1|7436.1|7441.3|7437.3|7440.1|7436.1|0
1705008000000|2024-01-11 21:20:00|7439.8|7435.8|7439|7435|7440.3|7436.3|7438.5|7434.5|0
1705008300000|2024-01-11 21:25:00|7439.3|7435.3|7438.4|7434.4|7439.3|7435.3|7438.4|7434.4|0
1705008600000|2024-01-11 21:30:00|7438.9|7434.9|7437.2|7433.2|7439.1|7435.1|7437.2|7433.2|0
1705008900000|2024-01-11 21:35:00|7437.4|7433.4|7436.9|7432.9|7438|7434|7436.9|7432.9|0
1705009200000|2024-01-11 21:40:00|7436.7|7432.7|7437.2|7433.2|7437.2|7433.2|7436.5|7432.5|0
1705009500000|2024-01-11 21:45:00|7437|7433|7436.5|7432.5|7437|7433|7436|7432|0
1705009800000|2024-01-11 21:50:00|7436|7432|7435.6|7431.6|7436|7432|7435.3|7431.3|0
1705010100000|2024-01-11 21:55:00|7435.7|7431.7|7436.7|7432.7|7436.9|7432.9|7435.6|7431.6|0
1705010400000|2024-01-11 22:00:00|7436.9|7432.9|7438.7|7434.7|7439|7435|7436.9|7432.9|0
1705010700000|2024-01-11 22:05:00|7438.2|7434.2|7436.7|7432.7|7438.2|7434.2|7436.1|7432.1|0
1705011000000|2024-01-11 22:10:00|7436.5|7432.5|7436.8|7432.8|7437|7433|7436.3|7432.3|0
1705011300000|2024-01-11 22:15:00|7436.7|7432.7|7436.8|7432.8|7436.8|7432.8|7436.6|7432.6|0
1705011600000|2024-01-11 22:20:00|7436.6|7432.6|7436.8|7432.8|7436.8|7432.8|7436.6|7432.6|0
1705011900000|2024-01-11 22:25:00|7436.7|7432.7|7436.4|7432.4|7436.7|7432.7|7436.4|7432.4|0
1705012200000|2024-01-11 22:30:00|7436.2|7432.2|7436.1|7432.1|7436.5|7432.5|7436.1|7432.1|0
1705012500000|2024-01-11 22:35:00|7436|7432|7436|7432|7436|7432|7436|7432|0
1705012800000|2024-01-11 22:40:00|7436.1|7432.1|7436.1|7432.1|7436.1|7432.1|7435.8|7431.8|0
1705013100000|2024-01-11 22:45:00|7435.8|7431.8|7435.9|7431.9|7436.1|7432.1|7435.8|7431.8|0
1705013400000|2024-01-11 22:50:00|7436.1|7432.1|7435.8|7431.8|7436.1|7432.1|7435.8|7431.8|0
1705013700000|2024-01-11 22:55:00|7435.9|7431.9|7436.4|7432.4|7437.1|7433.1|7435.8|7431.8|0
1705014000000|2024-01-11 23:00:00|7436.2|7432.2|7433.4|7429.4|7436.2|7432.2|7432.6|7428.6|0
1705014300000|2024-01-11 23:05:00|7433.6|7429.6|7435.7|7431.7|7435.7|7431.7|7433.4|7429.4|0
1705014600000|2024-01-11 23:10:00|7435.9|7431.9|7435.7|7431.7|7436.4|7432.4|7435.2|7431.2|0
1705014900000|2024-01-11 23:15:00|7435.9|7431.9|7436.4|7432.4|7437.2|7433.2|7435.2|7431.2|0
1705015200000|2024-01-11 23:20:00|7436.2|7432.2|7436.7|7432.7|7436.9|7432.9|7436|7432|0
1705015500000|2024-01-11 23:25:00|7436.9|7432.9|7439|7435|7439.9|7435.9|7436.9|7432.9|0
1705015800000|2024-01-11 23:30:00|7439.2|7435.2|7437.5|7433.5|7439.7|7435.7|7437.2|7433.2|0
1705016100000|2024-01-11 23:35:00|7437.4|7433.4|7433.2|7429.2|7437.4|7433.4|7433.2|7429.2|0
1705016400000|2024-01-11 23:40:00|7433.4|7429.4|7433.2|7429.2|7434.4|7430.4|7432.9|7428.9|0
1705016700000|2024-01-11 23:45:00|7433.4|7429.4|7434.8|7430.8|7435.5|7431.5|7433.2|7429.2|0
1705017000000|2024-01-11 23:50:00|7435|7431|7436|7432|7436|7432|7434.3|7430.3|0
1705017300000|2024-01-11 23:55:00|7435.5|7431.5|7436|7432|7437.5|7433.5|7435.5|7431.5|0
1705017600000|2024-01-12 00:00:00|7436.6|7432.6|7438.7|7434.7|7439.1|7435.1|7436.6|7432.6|0
1705017900000|2024-01-12 00:05:00|7438.6|7434.6|7438.8|7434.8|7440|7436|7437.7|7433.7|0
1705018200000|2024-01-12 00:10:00|7439|7435|7437.2|7433.2|7440|7436|7436.8|7432.8|0
1705018500000|2024-01-12 00:15:00|7437.4|7433.4|7441|7438|7441|7438|7436.1|7433.1|0
1705018800000|2024-01-12 00:20:00|7441.1|7438.1|7444.7|7441.7|7444.7|7441.7|7439.5|7436.5|0
1705019100000|2024-01-12 00:25:00|7443.1|7440.1|7439.7|7436.7|7443.1|7440.1|7439.7|7436.7|0
1705019400000|2024-01-12 00:30:00|7441.3|7438.3|7438.1|7435.1|7443|7440|7438.1|7435.1|0
1705019700000|2024-01-12 00:35:00|7439.7|7436.7|7439.7|7436.7|7441.3|7438.3|7439.7|7436.7|0
1705020000000|2024-01-12 00:40:00|7439.6|7436.6|7439.6|7436.6|7439.7|7436.7|7439.6|7436.6|0
1705020300000|2024-01-12 00:45:00|7439.7|7436.7|7442.8|7439.8|7444.5|7441.5|7439.6|7436.6|0
1705020600000|2024-01-12 00:50:00|7441.2|7438.2|7439.5|7436.5|7441.2|7438.2|7437.9|7434.9|0
1705020900000|2024-01-12 00:55:00|7441.1|7438.1|7439.4|7436.4|7441.1|7438.1|7437.8|7434.8|0
1705021200000|2024-01-12 01:00:00|7437.8|7434.8|7436.2|7433.2|7439.4|7436.4|7436.1|7433.1|0
1705021500000|2024-01-12 01:05:00|7436.1|7433.1|7437.8|7434.8|7439.4|7436.4|7434.5|7431.5|0
1705021800000|2024-01-12 01:10:00|7435.8|7432.8|7435.7|7432.7|7435.8|7432.8|7434.1|7431.1|0
1705022100000|2024-01-12 01:15:00|7434.1|7431.1|7435.8|7432.8|7435.8|7432.8|7432.5|7429.5|0
1705022400000|2024-01-12 01:20:00|7437.4|7434.4|7435.6|7432.6|7438.8|7435.8|7435.6|7432.6|0
1705022700000|2024-01-12 01:25:00|7437.2|7434.2|7437.2|7434.2|7437.2|7434.2|7437.2|7434.2|0
1705023000000|2024-01-12 01:30:00|7438.8|7435.8|7438.8|7435.8|7440.4|7437.4|7435.6|7432.6|0
1705023300000|2024-01-12 01:35:00|7440.4|7437.4|7440.4|7437.4|7442.1|7439.1|7438.8|7435.8|0
1705023600000|2024-01-12 01:40:00|7440.5|7437.5|7442.1|7439.1|7443.7|7440.7|7440.4|7437.4|0
1705023900000|2024-01-12 01:45:00|7440.5|7437.5|7437.9|7434.9|7440.5|7437.5|7437.9|7434.9|0
1705024200000|2024-01-12 01:50:00|7439.5|7436.5|7436.5|7433.5|7439.5|7436.5|7436.3|7433.3|0
1705024500000|2024-01-12 01:55:00|7438.1|7435.1|7438.1|7435.1|7438.1|7435.1|7436.5|7433.5|0
1705024800000|2024-01-12 02:00:00|7439.7|7436.7|7441.3|7438.3|7443|7440|7438.1|7435.1|0
1705025100000|2024-01-12 02:05:00|7439.7|7436.7|7442.9|7439.9|7442.9|7439.9|7439.6|7436.6|0
1705025400000|2024-01-12 02:10:00|7441.2|7438.2|7444.5|7441.5|7444.5|7441.5|7441.2|7438.2|0
1705025700000|2024-01-12 02:15:00|7444.6|7441.6|7443|7440|7444.6|7441.6|7441.3|7438.3|0
1705026000000|2024-01-12 02:20:00|7442.9|7439.9|7444.6|7441.6|7444.6|7441.6|7442.9|7439.9|0
1705026300000|2024-01-12 02:25:00|7443|7440|7444.6|7441.6|7444.6|7441.6|7443|7440|0
1705027200000|2024-01-12 02:40:00|7446.2|7443.2|7446.4|7443.4|7446.4|7443.4|7446.2|7443.2|0
1705027500000|2024-01-12 02:45:00|7448|7445|7446.7|7443.7|7448.4|7445.4|7446.7|7443.7|0
1705027800000|2024-01-12 02:50:00|7448.3|7445.3|7448.3|7445.3|7448.3|7445.3|7448.3|7445.3|0
1705028100000|2024-01-12 02:55:00|7446.7|7443.7|7446.7|7443.7|7448.3|7445.3|7446.7|7443.7|0
1705028400000|2024-01-12 03:00:00|7445.1|7442.1|7445|7442|7446.7|7443.7|7445|7442|0
1705028700000|2024-01-12 03:05:00|7445.1|7442.1|7445|7442|7445.1|7442.1|7443.4|7440.4|0
1705029000000|2024-01-12 03:10:00|7445.1|7442.1|7443.4|7440.4|7445.1|7442.1|7441.8|7438.8|0
1705029300000|2024-01-12 03:15:00|7441.8|7438.8|7446.6|7443.6|7446.6|7443.6|7440.2|7437.2|0
1705029600000|2024-01-12 03:20:00|7446.7|7443.7|7443.5|7440.5|7446.7|7443.7|7443.4|7440.4|0
1705029900000|2024-01-12 03:25:00|7443.4|7440.4|7443.5|7440.5|7444.3|7441.3|7443.4|7440.4|0
1705030200000|2024-01-12 03:30:00|7443.4|7440.4|7445.1|7442.1|7445.1|7442.1|7443.4|7440.4|0
1705030500000|2024-01-12 03:35:00|7443.5|7440.5|7443.4|7440.4|7445.1|7442.1|7443.4|7440.4|0
1705030800000|2024-01-12 03:40:00|7441.8|7438.8|7442.4|7439.4|7443.4|7440.4|7440.8|7437.8|0
1705031100000|2024-01-12 03:45:00|7440.8|7437.8|7444|7441|7444|7441|7440.8|7437.8|0
1705032000000|2024-01-12 04:00:00|7442.4|7439.4|7440.7|7437.7|7442.4|7439.4|7439.1|7436.1|0
1705032300000|2024-01-12 04:05:00|7439.9|7436.9|7437.5|7434.5|7440.7|7437.7|7437.5|7434.5|0
1705032600000|2024-01-12 04:10:00|7437.4|7434.4|7439|7436|7439.1|7436.1|7437.4|7434.4|0
1705032900000|2024-01-12 04:15:00|7438.2|7435.2|7435.7|7432.7|7439|7436|7435.7|7432.7|0
1705033200000|2024-01-12 04:20:00|7437.3|7434.3|7437.3|7434.3|7437.4|7434.4|7435.7|7432.7|0
1705033500000|2024-01-12 04:25:00|7435.7|7432.7|7432.4|7429.4|7435.7|7432.7|7432.4|7429.4|0
1705033800000|2024-01-12 04:30:00|7433.2|7430.2|7433.2|7430.2|7434|7431|7432.4|7429.4|0
1705034100000|2024-01-12 04:35:00|7434|7431|7436.4|7433.4|7437.2|7434.2|7434|7431|0
1705034400000|2024-01-12 04:40:00|7437.2|7434.2|7435.6|7432.6|7437.3|7434.3|7435.6|7432.6|0
1705034700000|2024-01-12 04:45:00|7436.4|7433.4|7437.2|7434.2|7437.3|7434.3|7435.6|7432.6|0
1705035000000|2024-01-12 04:50:00|7437.1|7434.1|7437.2|7434.2|7438.8|7435.8|7437.1|7434.1|0
1705035300000|2024-01-12 04:55:00|7437.1|7434.1|7437.2|7434.2|7438.8|7435.8|7437.1|7434.1|0
1705035600000|2024-01-12 05:00:00|7438.8|7435.8|7438.8|7435.8|7438.9|7435.9|7438.8|7435.8|0
1705035900000|2024-01-12 05:05:00|7438|7435|7442.1|7439.1|7442.1|7439.1|7437.2|7434.2|0
1705036200000|2024-01-12 05:10:00|7443.7|7440.7|7438.9|7435.9|7443.7|7440.7|7438.8|7435.8|0
1705036500000|2024-01-12 05:15:00|7439|7436|7439|7436|7440.6|7437.6|7439|7436|0
1705036800000|2024-01-12 05:20:00|7437.4|7434.4|7439|7436|7439|7436|7437.3|7434.3|0
1705037100000|2024-01-12 05:25:00|7437.4|7434.4|7439|7436|7439|7436|7437.4|7434.4|0
1705037400000|2024-01-12 05:30:00|7442.2|7439.2|7440.5|7437.5|7442.2|7439.2|7438.9|7435.9|0
1705037700000|2024-01-12 05:35:00|7440.6|7437.6|7440.5|7437.5|7442.2|7439.2|7438.9|7435.9|0
1705038000000|2024-01-12 05:40:00|7438.9|7435.9|7438.8|7435.8|7440.4|7437.4|7438.8|7435.8|0
1705038300000|2024-01-12 05:45:00|7440.4|7437.4|7440.4|7437.4|7440.4|7437.4|7438.8|7435.8|0
1705038600000|2024-01-12 05:50:00|7438.8|7435.8|7440.3|7437.3|7440.4|7437.4|7438.8|7435.8|0
1705038900000|2024-01-12 05:55:00|7438.7|7435.7|7438.6|7435.6|7441.9|7438.9|7438.6|7435.6|0
1705039200000|2024-01-12 06:00:00|7439.4|7436.4|7438.6|7435.6|7440.2|7437.2|7436.9|7433.9|0
1705039500000|2024-01-12 06:05:00|7440.2|7437.2|7440.1|7437.1|7440.2|7437.2|7436.9|7433.9|0
1705039800000|2024-01-12 06:10:00|7440.9|7437.9|7441.7|7438.7|7443.3|7440.3|7440.9|7437.9|0
1705040100000|2024-01-12 06:15:00|7440.7|7437.7|7440.6|7437.6|7442.3|7439.3|7440.6|7437.6|0
1705040400000|2024-01-12 06:20:00|7440.7|7437.7|7442.3|7439.3|7442.3|7439.3|7440.6|7437.6|0
1705040700000|2024-01-12 06:25:00|7440.7|7437.7|7442.3|7439.3|7442.3|7439.3|7440.6|7437.6|0
1705041000000|2024-01-12 06:30:00|7440.7|7437.7|7442.2|7439.2|7442.3|7439.3|7440.7|7437.7|0
1705041300000|2024-01-12 06:35:00|7440.6|7437.6|7439|7436|7440.6|7437.6|7438.9|7435.9|0
1705041600000|2024-01-12 06:40:00|7438.9|7435.9|7438.9|7435.9|7439|7436|7437.3|7434.3|0
1705041900000|2024-01-12 06:45:00|7438.8|7435.8|7438.8|7435.8|7438.8|7435.8|7438.8|7435.8|0
1705042200000|2024-01-12 06:50:00|7437.8|7434.8|7441|7438|7441.1|7438.1|7437.8|7434.8|0
1705042500000|2024-01-12 06:55:00|7441.1|7438.1|7441.5|7438.5|7443.1|7440.1|7438.4|7435.4|0
1705042800000|2024-01-12 07:00:00|7442.3|7439.3|7436.1|7434.1|7458.1|7456.1|7436.1|7434.1|1233
1705043100000|2024-01-12 07:05:00|7437.1|7435.1|7434.3|7432.3|7443.1|7441.1|7434.3|7432.3|384
1705043400000|2024-01-12 07:10:00|7434.6|7432.6|7439.3|7437.3|7441.6|7439.6|7434.6|7432.6|242
1705043700000|2024-01-12 07:15:00|7439.6|7437.6|7444.8|7442.8|7444.8|7442.8|7438.3|7436.3|154
1705044000000|2024-01-12 07:20:00|7444.6|7442.6|7440.8|7438.8|7445.3|7443.3|7440.3|7438.3|116
1705044300000|2024-01-12 07:25:00|7440.6|7438.6|7435.3|7433.3|7442.3|7440.3|7434.6|7432.6|262
1705044600000|2024-01-12 07:30:00|7435.6|7433.6|7432.3|7430.3|7439.3|7437.3|7432.1|7430.1|200
1705044900000|2024-01-12 07:35:00|7432.6|7430.6|7421.8|7419.8|7433.6|7431.6|7421.3|7419.3|310
1705045200000|2024-01-12 07:40:00|7422.1|7420.1|7417.1|7415.1|7422.8|7420.8|7416.6|7414.6|214
1705045500000|2024-01-12 07:45:00|7417.3|7415.3|7414.3|7412.3|7420.1|7418.1|7414.3|7412.3|184
1705045800000|2024-01-12 07:50:00|7414.6|7412.6|7416.8|7414.8|7418.6|7416.6|7413.1|7411.1|127
1705046100000|2024-01-12 07:55:00|7417.1|7415.1|7416.3|7414.3|7420.6|7418.6|7412.3|7410.3|393
1705046400000|2024-01-12 08:00:00|7415.8|7414.8|7416.6|7415.6|7420.8|7419.8|7409.1|7408.1|1840
1705046700000|2024-01-12 08:05:00|7415.8|7414.8|7444.1|7443.1|7446.3|7445.3|7415.8|7414.8|1327
1705047000000|2024-01-12 08:10:00|7444.3|7443.3|7444.6|7443.6|7447.3|7446.3|7438.6|7437.6|835
1705047300000|2024-01-12 08:15:00|7444.3|7443.3|7453.1|7452.1|7454.3|7453.3|7443.8|7442.8|828
1705047600000|2024-01-12 08:20:00|7451.8|7450.8|7464.8|7463.8|7466.1|7465.1|7448.3|7447.3|1052
1705047900000|2024-01-12 08:25:00|7465.1|7464.1|7463.3|7462.3|7468.1|7467.1|7460.3|7459.3|881
1705048200000|2024-01-12 08:30:00|7463.6|7462.6|7472.8|7471.8|7476.3|7475.3|7458.1|7457.1|996
1705048500000|2024-01-12 08:35:00|7473.1|7472.1|7464.3|7463.3|7474.3|7473.3|7460.3|7459.3|706
1705048800000|2024-01-12 08:40:00|7463.4|7462.4|7453.2|7452.2|7464.9|7463.9|7450.9|7449.9|609
1705049100000|2024-01-12 08:45:00|7453.7|7452.7|7452.4|7451.4|7458.7|7457.7|7450.7|7449.7|788
1705049400000|2024-01-12 08:50:00|7452.7|7451.7|7465.2|7464.2|7466.7|7465.7|7452.4|7451.4|480
1705049700000|2024-01-12 08:55:00|7465.4|7464.4|7471.9|7470.9|7472.2|7471.2|7464.4|7463.4|435
1705050000000|2024-01-12 09:00:00|7471.7|7470.7|7472.7|7471.7|7474.4|7473.4|7466.9|7465.9|491
1705050300000|2024-01-12 09:05:00|7472.4|7471.4|7474.7|7473.7|7475.2|7474.2|7468.4|7467.4|345
1705050600000|2024-01-12 09:10:00|7474.2|7473.2|7475.2|7474.2|7477.4|7476.4|7473.7|7472.7|430
1705050900000|2024-01-12 09:15:00|7474.9|7473.9|7470.2|7469.2|7477.7|7476.7|7468.4|7467.4|308
1705051200000|2024-01-12 09:20:00|7470.4|7469.4|7460.9|7459.9|7471.4|7470.4|7459.7|7458.7|404
1705051500000|2024-01-12 09:25:00|7461.2|7460.2|7466.4|7465.4|7467.2|7466.2|7458.2|7457.2|358
1705051800000|2024-01-12 09:30:00|7466.7|7465.7|7473.7|7472.7|7477.7|7476.7|7466.2|7465.2|303
1705052100000|2024-01-12 09:35:00|7473.9|7472.9|7468.9|7467.9|7477.7|7476.7|7468.2|7467.2|296
1705052400000|2024-01-12 09:40:00|7469.2|7468.2|7468.9|7467.9|7472.2|7471.2|7466.4|7465.4|267
1705052700000|2024-01-12 09:45:00|7469.2|7468.2|7468.7|7467.7|7471.2|7470.2|7464.2|7463.2|269
1705053000000|2024-01-12 09:50:00|7469.2|7468.2|7465.2|7464.2|7473.4|7472.4|7464.2|7463.2|230
1705053300000|2024-01-12 09:55:00|7464.9|7463.9|7462.2|7461.2|7465.9|7464.9|7460.7|7459.7|372
1705053600000|2024-01-12 10:00:00|7462.7|7461.7|7470.4|7469.4|7471.7|7470.7|7461.9|7460.9|260
1705053900000|2024-01-12 10:05:00|7470.7|7469.7|7471.9|7470.9|7472.2|7471.2|7463.9|7462.9|311
1705054200000|2024-01-12 10:10:00|7471.7|7470.7|7471.2|7470.2|7476.7|7475.7|7471.2|7470.2|431
1705054500000|2024-01-12 10:15:00|7471.4|7470.4|7467.7|7466.7|7472.2|7471.2|7466.2|7465.2|316
1705054800000|2024-01-12 10:20:00|7467.4|7466.4|7471.2|7470.2|7473.2|7472.2|7467.4|7466.4|204
1705055100000|2024-01-12 10:25:00|7471.4|7470.4|7471.9|7470.9|7476.2|7475.2|7471.4|7470.4|338
1705055400000|2024-01-12 10:30:00|7472.2|7471.2|7466.9|7465.9|7472.2|7471.2|7462.2|7461.2|424
1705055700000|2024-01-12 10:35:00|7467.2|7466.2|7464.9|7463.9|7468.7|7467.7|7462.7|7461.7|218
1705056000000|2024-01-12 10:40:00|7465.2|7464.2|7459.2|7458.2|7465.4|7464.4|7458.2|7457.2|230
1705056300000|2024-01-12 10:45:00|7458.9|7457.9|7454.9|7453.9|7461.2|7460.2|7454.2|7453.2|443
1705056600000|2024-01-12 10:50:00|7455.4|7454.4|7454.7|7453.7|7457.4|7456.4|7453.7|7452.7|353
1705056900000|2024-01-12 10:55:00|7454.9|7453.9|7456.7|7455.7|7458.2|7457.2|7454.4|7453.4|296
1705057200000|2024-01-12 11:00:00|7457.2|7456.2|7464.4|7463.4|7466.7|7465.7|7456.7|7455.7|238
1705057500000|2024-01-12 11:05:00|7464.7|7463.7|7458.7|7457.7|7465.2|7464.2|7458.2|7457.2|163
1705057800000|2024-01-12 11:10:00|7458.4|7457.4|7451.2|7450.2|7460.7|7459.7|7451.2|7450.2|221
1705058100000|2024-01-12 11:15:00|7451.4|7450.4|7448.7|7447.7|7454.9|7453.9|7448.4|7447.4|205
1705058400000|2024-01-12 11:20:00|7449.2|7448.2|7451.9|7450.9|7453.7|7452.7|7447.2|7446.2|215
1705058700000|2024-01-12 11:25:00|7452.2|7451.2|7450.2|7449.2|7452.2|7451.2|7447.7|7446.7|167
1705059000000|2024-01-12 11:30:00|7450.4|7449.4|7446.7|7445.7|7450.7|7449.7|7444.7|7443.7|165
1705059300000|2024-01-12 11:35:00|7446.4|7445.4|7445.7|7444.7|7448.2|7447.2|7444.4|7443.4|247
1705059600000|2024-01-12 11:40:00|7445.4|7444.4|7440.7|7439.7|7447.2|7446.2|7439.9|7438.9|242
1705059900000|2024-01-12 11:45:00|7440.9|7439.9|7429.4|7428.4|7442.2|7441.2|7426.7|7425.7|433
1705060200000|2024-01-12 11:50:00|7429.7|7428.7|7432.7|7431.7|7433.7|7432.7|7423.2|7422.2|589
1705060500000|2024-01-12 11:55:00|7432.4|7431.4|7438.7|7437.7|7440.2|7439.2|7431.4|7430.4|371
1705060800000|2024-01-12 12:00:00|7439.4|7438.4|7441.7|7440.7|7443.7|7442.7|7438.7|7437.7|287
1705061100000|2024-01-12 12:05:00|7441.9|7440.9|7434.7|7433.7|7443.7|7442.7|7434.7|7433.7|209
1705061400000|2024-01-12 12:10:00|7434.4|7433.4|7435.4|7434.4|7440.2|7439.2|7434.2|7433.2|172
1705061700000|2024-01-12 12:15:00|7435.7|7434.7|7435.9|7434.9|7439.4|7438.4|7435.2|7434.2|155
1705062000000|2024-01-12 12:20:00|7436.2|7435.2|7441.7|7440.7|7444.4|7443.4|7432.9|7431.9|217
1705062300000|2024-01-12 12:25:00|7441.4|7440.4|7443.7|7442.7|7445.7|7444.7|7440.9|7439.9|174
1705062600000|2024-01-12 12:30:00|7443.9|7442.9|7444.2|7443.2|7447.7|7446.7|7443.9|7442.9|195
1705062900000|2024-01-12 12:35:00|7444.4|7443.4|7442.2|7441.2|7445.7|7444.7|7441.2|7440.2|150
1705063200000|2024-01-12 12:40:00|7442.6|7441.6|7443.3|7442.3|7446.6|7445.6|7442.1|7441.1|122
1705063500000|2024-01-12 12:45:00|7443.6|7442.6|7437.6|7436.6|7444.1|7443.1|7434.3|7433.3|250
1705063800000|2024-01-12 12:50:00|7438.3|7437.3|7435.6|7434.6|7438.6|7437.6|7431.8|7430.8|233
1705064100000|2024-01-12 12:55:00|7435.3|7434.3|7432.1|7431.1|7439.6|7438.6|7432.1|7431.1|336
1705064400000|2024-01-12 13:00:00|7431.1|7430.1|7439.1|7438.1|7443.1|7442.1|7431.1|7430.1|281
1705064700000|2024-01-12 13:05:00|7438.8|7437.8|7435.8|7434.8|7439.1|7438.1|7433.8|7432.8|223
1705065000000|2024-01-12 13:10:00|7435.6|7434.6|7436.6|7435.6|7438.3|7437.3|7432.1|7431.1|175
1705065300000|2024-01-12 13:15:00|7436.3|7435.3|7437.3|7436.3|7441.1|7440.1|7433.1|7432.1|203
1705065600000|2024-01-12 13:20:00|7437.1|7436.1|7435.6|7434.6|7437.1|7436.1|7433.3|7432.3|196
1705065900000|2024-01-12 13:25:00|7435.3|7434.3|7439.8|7438.8|7440.6|7439.6|7434.6|7433.6|812
1705066200000|2024-01-12 13:30:00|7440.1|7439.1|7443.8|7442.8|7449.8|7448.8|7440.1|7439.1|723
1705066500000|2024-01-12 13:35:00|7444.1|7443.1|7446.3|7445.3|7448.3|7447.3|7442.8|7441.8|439
1705066800000|2024-01-12 13:40:00|7446.1|7445.1|7441.6|7440.6|7446.8|7445.8|7440.6|7439.6|247
1705067100000|2024-01-12 13:45:00|7441.3|7440.3|7445.1|7444.1|7445.1|7444.1|7439.6|7438.6|214
1705067400000|2024-01-12 13:50:00|7445.3|7444.3|7453.1|7452.1|7453.1|7452.1|7442.6|7441.6|214
1705067700000|2024-01-12 13:55:00|7452.8|7451.8|7454.1|7453.1|7454.6|7453.6|7448.6|7447.6|233
1705068000000|2024-01-12 14:00:00|7454.3|7453.3|7453.1|7452.1|7455.6|7454.6|7450.3|7449.3|264
1705068300000|2024-01-12 14:05:00|7452.8|7451.8|7453.3|7452.3|7456.3|7455.3|7451.1|7450.1|301
1705068600000|2024-01-12 14:10:00|7453.1|7452.1|7460.1|7459.1|7460.1|7459.1|7452.6|7451.6|223
1705068900000|2024-01-12 14:15:00|7460.3|7459.3|7460.6|7459.6|7463.1|7462.1|7460.1|7459.1|279
1705069200000|2024-01-12 14:20:00|7460.8|7459.8|7464.6|7463.6|7465.1|7464.1|7459.8|7458.8|234
1705069500000|2024-01-12 14:25:00|7464.8|7463.8|7466.3|7465.3|7467.6|7466.6|7463.6|7462.6|275
1705069800000|2024-01-12 14:30:00|7465.8|7464.8|7463.8|7462.8|7468.6|7467.6|7462.6|7461.6|748
1705070100000|2024-01-12 14:35:00|7464.1|7463.1|7471.8|7470.8|7473.1|7472.1|7463.1|7462.1|513
1705070400000|2024-01-12 14:40:00|7472.3|7471.3|7472.8|7471.8|7476.1|7475.1|7470.6|7469.6|614
1705070700000|2024-01-12 14:45:00|7472.6|7471.6|7474.1|7473.1|7480.1|7479.1|7472.1|7471.1|596
1705071000000|2024-01-12 14:50:00|7474.3|7473.3|7470.6|7469.6|7476.8|7475.8|7468.3|7467.3|533
1705071300000|2024-01-12 14:55:00|7469.6|7468.6|7460.8|7459.8|7470.6|7469.6|7460.1|7459.1|618
1705071600000|2024-01-12 15:00:00|7461.1|7460.1|7458.6|7457.6|7461.6|7460.6|7454.8|7453.8|632
1705071900000|2024-01-12 15:05:00|7458.8|7457.8|7466.3|7465.3|7469.6|7468.6|7458.6|7457.6|501
1705072200000|2024-01-12 15:10:00|7466.1|7465.1|7461.9|7460.9|7466.9|7465.9|7459.4|7458.4|383
1705072500000|2024-01-12 15:15:00|7462.1|7461.1|7456.4|7455.4|7467.9|7466.9|7455.9|7454.9|315
1705072800000|2024-01-12 15:20:00|7456.6|7455.6|7462.1|7461.1|7462.6|7461.6|7456.6|7455.6|333
1705073100000|2024-01-12 15:25:00|7462.4|7461.4|7461.6|7460.6|7462.9|7461.9|7457.4|7456.4|389
1705073400000|2024-01-12 15:30:00|7461.9|7460.9|7461.9|7460.9|7463.6|7462.6|7458.4|7457.4|390
1705073700000|2024-01-12 15:35:00|7462.1|7461.1|7454.9|7453.9|7462.4|7461.4|7452.9|7451.9|367
1705074000000|2024-01-12 15:40:00|7454.6|7453.6|7457.9|7456.9|7458.6|7457.6|7450.1|7449.1|404
1705074300000|2024-01-12 15:45:00|7458.1|7457.1|7450.4|7449.4|7458.6|7457.6|7449.9|7448.9|361
1705074600000|2024-01-12 15:50:00|7450.6|7449.6|7446.6|7445.6|7451.9|7450.9|7445.6|7444.6|547
1705074900000|2024-01-12 15:55:00|7446.4|7445.4|7452.4|7451.4|7453.1|7452.1|7445.4|7444.4|347
1705075200000|2024-01-12 16:00:00|7452.1|7451.1|7452.4|7451.4|7453.9|7452.9|7449.6|7448.6|426
1705075500000|2024-01-12 16:05:00|7452.1|7451.1|7458.1|7457.1|7459.4|7458.4|7451.1|7450.1|548
1705075800000|2024-01-12 16:10:00|7457.9|7456.9|7454.4|7453.4|7460.9|7459.9|7451.9|7450.9|375
1705076100000|2024-01-12 16:15:00|7454.1|7453.1|7454.9|7453.9|7456.9|7455.9|7451.4|7450.4|322
1705076400000|2024-01-12 16:20:00|7454.6|7453.6|7455.4|7454.4|7457.4|7456.4|7454.1|7453.1|696
1705076700000|2024-01-12 16:25:00|7455.1|7454.1|7458.9|7457.9|7459.9|7458.9|7454.9|7453.9|926
1705077000000|2024-01-12 16:30:00|7457.9|7455.9|7464.6|7462.6|7464.9|7462.9|7457.9|7455.9|2085
1705077300000|2024-01-12 16:35:00|7464.4|7462.4|7454.9|7452.9|7465.4|7463.4|7450.1|7448.1|1785
1705077600000|2024-01-12 16:40:00|7455.4|7453.4|7455.1|7453.1|7456.4|7454.4|7451.9|7449.9|278
1705077900000|2024-01-12 16:45:00|7454.9|7452.9|7455.1|7453.1|7458.9|7456.9|7453.1|7451.1|328
1705078200000|2024-01-12 16:50:00|7455.4|7453.4|7456.1|7454.1|7457.6|7455.6|7451.9|7449.9|124
1705078500000|2024-01-12 16:55:00|7456.4|7454.4|7455.6|7453.6|7457.1|7455.1|7453.9|7451.9|84
1705078800000|2024-01-12 17:00:00|7455.9|7453.9|7456.6|7454.6|7458.6|7456.6|7455.4|7453.4|126
1705079100000|2024-01-12 17:05:00|7456.9|7454.9|7457.9|7455.9|7459.4|7457.4|7456.1|7454.1|57
1705079400000|2024-01-12 17:10:00|7458.1|7456.1|7458.6|7456.6|7460.9|7458.9|7457.1|7455.1|70
1705079700000|2024-01-12 17:15:00|7458.9|7456.9|7458.9|7456.9|7459.9|7457.9|7457.4|7455.4|96
1705080000000|2024-01-12 17:20:00|7459.1|7457.1|7457.4|7455.4|7461.4|7459.4|7457.1|7455.1|119
1705080300000|2024-01-12 17:25:00|7457.1|7455.1|7457.1|7455.1|7457.9|7455.9|7453.9|7451.9|169
1705080600000|2024-01-12 17:30:00|7456.9|7454.9|7457.4|7455.4|7458.1|7456.1|7455.4|7453.4|53
1705080900000|2024-01-12 17:35:00|7457.1|7455.1|7457.1|7455.1|7457.4|7455.4|7454.4|7452.4|58
1705081200000|2024-01-12 17:40:00|7457.4|7455.4|7459.4|7457.4|7459.6|7457.6|7455.4|7453.4|60
1705081500000|2024-01-12 17:45:00|7459.1|7457.1|7459.9|7457.9|7460.1|7458.1|7457.6|7455.6|81
1705081800000|2024-01-12 17:50:00|7459.6|7457.6|7465.1|7463.1|7465.4|7463.4|7459.1|7457.1|43
1705082100000|2024-01-12 17:55:00|7464.9|7462.9|7462.9|7460.9|7465.6|7463.6|7460.4|7458.4|63
1705082400000|2024-01-12 18:00:00|7463.1|7461.1|7464.9|7462.9|7465.9|7463.9|7463.1|7461.1|24
1705082700000|2024-01-12 18:05:00|7465.1|7463.1|7465.6|7463.6|7466.1|7464.1|7463.4|7461.4|37
1705083000000|2024-01-12 18:10:00|7465.9|7463.9|7466.6|7464.6|7468.6|7466.6|7465.6|7463.6|33
1705083300000|2024-01-12 18:15:00|7466.9|7464.9|7466.9|7464.9|7467.4|7465.4|7465.4|7463.4|43
1705083600000|2024-01-12 18:20:00|7466.6|7464.6|7467.9|7465.9|7470.1|7468.1|7465.6|7463.6|61
1705083900000|2024-01-12 18:25:00|7468.1|7466.1|7469.4|7467.4|7470.9|7468.9|7467.1|7465.1|81
1705084200000|2024-01-12 18:30:00|7469.6|7467.6|7469.6|7467.6|7470.6|7468.6|7468.1|7466.1|38
1705084500000|2024-01-12 18:35:00|7469.9|7467.9|7470.9|7468.9|7471.4|7469.4|7468.4|7466.4|50
1705084800000|2024-01-12 18:40:00|7471.4|7469.4|7470.9|7468.9|7471.9|7469.9|7469.9|7467.9|50
1705085100000|2024-01-12 18:45:00|7470.6|7468.6|7470.9|7468.9|7470.9|7468.9|7469.1|7467.1|26
1705085400000|2024-01-12 18:50:00|7470.6|7468.6|7472.1|7470.1|7472.1|7470.1|7469.4|7467.4|22
1705085700000|2024-01-12 18:55:00|7471.9|7469.9|7473.1|7471.1|7473.6|7471.6|7470.9|7468.9|39
1705086000000|2024-01-12 19:00:00|7472.9|7470.9|7473.6|7471.6|7473.9|7471.9|7472.4|7470.4|34
1705086300000|2024-01-12 19:05:00|7473.9|7471.9|7473.4|7471.4|7474.1|7472.1|7472.4|7470.4|25
1705086600000|2024-01-12 19:10:00|7473.1|7471.1|7473.6|7471.6|7474.1|7472.1|7472.6|7470.6|12
1705086900000|2024-01-12 19:15:00|7473.9|7471.9|7473.6|7471.6|7475.1|7473.1|7472.9|7470.9|54
1705087200000|2024-01-12 19:20:00|7473.9|7471.9|7471.6|7469.6|7473.9|7471.9|7467.6|7465.6|35
1705087500000|2024-01-12 19:25:00|7471.4|7469.4|7471.1|7469.1|7472.6|7470.6|7470.6|7468.6|18
1705087800000|2024-01-12 19:30:00|7471.4|7469.4|7466.1|7464.1|7471.4|7469.4|7464.6|7462.6|34
1705088100000|2024-01-12 19:35:00|7465.9|7463.9|7466.1|7464.1|7466.9|7464.9|7462.9|7460.9|33
1705088400000|2024-01-12 19:40:00|7466.4|7464.4|7464.6|7462.6|7466.9|7464.9|7463.4|7461.4|47
1705088700000|2024-01-12 19:45:00|7464.9|7462.9|7466.1|7464.1|7466.1|7464.1|7463.9|7461.9|65
1705089000000|2024-01-12 19:50:00|7466.4|7464.4|7466.1|7464.1|7467.9|7465.9|7465.6|7463.6|48
1705089300000|2024-01-12 19:55:00|7465.9|7463.9|7465.6|7463.6|7467.1|7465.1|7464.1|7462.1|18
1705089600000|2024-01-12 20:00:00|7465.4|7463.4|7464.4|7462.4|7465.6|7463.6|7463.9|7461.9|47
1705089900000|2024-01-12 20:05:00|7464.1|7462.1|7464.6|7462.6|7466.6|7464.6|7462.9|7460.9|46
1705090200000|2024-01-12 20:10:00|7464.4|7462.4|7464.6|7462.6|7465.6|7463.6|7463.6|7461.6|12
1705090500000|2024-01-12 20:15:00|7464.9|7462.9|7464.1|7462.1|7466.4|7464.4|7464.1|7462.1|24
1705090800000|2024-01-12 20:20:00|7464.4|7462.4|7461.6|7459.6|7464.9|7462.9|7460.1|7458.1|55
1705091100000|2024-01-12 20:25:00|7461.4|7459.4|7465.1|7463.1|7466.1|7464.1|7461.4|7459.4|36
1705091400000|2024-01-12 20:30:00|7465.4|7463.4|7467.6|7465.6|7468.1|7466.1|7464.1|7462.1|31
1705091700000|2024-01-12 20:35:00|7467.4|7465.4|7466.1|7464.1|7468.1|7466.1|7466.1|7464.1|13
1705092000000|2024-01-12 20:40:00|7465.9|7463.9|7467.6|7465.6|7468.9|7466.9|7464.1|7462.1|27
1705092300000|2024-01-12 20:45:00|7467.9|7465.9|7470.4|7468.4|7470.6|7468.6|7467.9|7465.9|24
1705092600000|2024-01-12 20:50:00|7470.6|7468.6|7470.1|7468.1|7471.1|7469.1|7468.6|7466.6|33
1705092900000|2024-01-12 20:55:00|7469.9|7467.9|7469.6|7467.6|7471.1|7469.1|7468.6|7466.6|80
1705093200000|2024-01-12 21:00:00|7469.4|7467.4|7466.6|7462.6|7472.1|7468.1|7465.4|7461.4|0
1705093500000|2024-01-12 21:05:00|7466.8|7462.8|7465.2|7461.2|7467.4|7463.4|7464.3|7460.3|0
1705093800000|2024-01-12 21:10:00|7465.3|7461.3|7465.5|7461.5|7467.5|7463.5|7465.2|7461.2|0
1705094100000|2024-01-12 21:15:00|7465.8|7461.8|7464|7460|7465.8|7461.8|7464|7460|0
1705094400000|2024-01-12 21:20:00|7464.1|7460.1|7464.4|7460.4|7464.7|7460.7|7464|7460|0
1705094700000|2024-01-12 21:25:00|7464.1|7460.1|7462.4|7458.4|7464.1|7460.1|7462.4|7458.4|0
1705095000000|2024-01-12 21:30:00|7462.1|7458.1|7460.1|7456.1|7462.9|7458.9|7460.1|7456.1|0
1705095300000|2024-01-12 21:35:00|7460.3|7456.3|7460.6|7456.6|7461.4|7457.4|7459.8|7455.8|0
1705095600000|2024-01-12 21:40:00|7460.5|7456.5|7461.8|7457.8|7462.6|7458.6|7460.5|7456.5|0
1705095900000|2024-01-12 21:45:00|7462.3|7458.3|7462.6|7458.6|7463.8|7459.8|7461.8|7457.8|0
1705096200000|2024-01-12 21:50:00|7462.8|7458.8|7461.8|7457.8|7463|7459|7461.5|7457.5|0
1705096500000|2024-01-12 21:55:00|7462|7458|7462.3|7458.3|7463.5|7459.5|7461.8|7457.8|0
1705273200000|2024-01-14 23:00:00|7462.4|7458.4|7457.7|7453.7|7462.4|7458.4|7457.2|7453.2|0
1705273500000|2024-01-14 23:05:00|7457.9|7453.9|7456.8|7452.8|7458.2|7454.2|7455.9|7451.9|0
1705273800000|2024-01-14 23:10:00|7457|7453|7458.8|7454.8|7460|7456|7456.8|7452.8|0
1705274100000|2024-01-14 23:15:00|7459.1|7455.1|7457.3|7453.3|7459.8|7455.8|7456.8|7452.8|0
1705274400000|2024-01-14 23:20:00|7457.6|7453.6|7457.7|7453.7|7458|7454|7456.2|7452.2|0
1705274700000|2024-01-14 23:25:00|7457.8|7453.8|7458.2|7454.2|7458.5|7454.5|7457.3|7453.3|0
1705275000000|2024-01-14 23:30:00|7458.1|7454.1|7458.5|7454.5|7458.5|7454.5|7457.7|7453.7|0
1705275300000|2024-01-14 23:35:00|7458.7|7454.7|7461.4|7457.4|7461.4|7457.4|7458.7|7454.7|0
1705275600000|2024-01-14 23:40:00|7461.1|7457.1|7462.2|7458.2|7463.4|7459.4|7460.7|7456.7|0
1705275900000|2024-01-14 23:45:00|7461.9|7457.9|7460.2|7456.2|7461.9|7457.9|7459.6|7455.6|0
1705276200000|2024-01-14 23:50:00|7460.4|7456.4|7461.9|7457.9|7461.9|7457.9|7458.7|7454.7|0
1705276500000|2024-01-14 23:55:00|7462|7458|7461.4|7457.4|7462.2|7458.2|7461|7457|0
1705276800000|2024-01-15 00:00:00|7461|7457|7459.2|7455.2|7461.9|7457.9|7459.1|7455.1|0
1705277100000|2024-01-15 00:05:00|7459.6|7455.6|7459.6|7455.6|7459.9|7455.9|7457.6|7453.6|0
1705277400000|2024-01-15 00:10:00|7459.5|7455.5|7459.2|7455.2|7459.6|7455.6|7458.4|7454.4|0
1705277700000|2024-01-15 00:15:00|7461|7458|7467.2|7464.2|7546.4|7543.4|7461|7458|0
1705278000000|2024-01-15 00:20:00|7467.4|7464.4|7468.2|7465.2|7468.2|7465.2|7465.8|7462.8|0
1705278300000|2024-01-15 00:25:00|7469|7466|7467.4|7464.4|7469|7466|7467.4|7464.4|0
1705278600000|2024-01-15 00:30:00|7466.6|7463.6|7465.8|7462.8|7467.4|7464.4|7465.8|7462.8|0
1705278900000|2024-01-15 00:35:00|7467.4|7464.4|7465.8|7462.8|7467.4|7464.4|7465.8|7462.8|0
1705279200000|2024-01-15 00:40:00|7467.4|7464.4|7465.8|7462.8|7467.4|7464.4|7465.8|7462.8|0
1705279500000|2024-01-15 00:45:00|7467.4|7464.4|7467.7|7464.7|7469.4|7466.4|7467.4|7464.4|0
1705279800000|2024-01-15 00:50:00|7467.8|7464.8|7472|7469|7473.6|7470.6|7467.7|7464.7|0
1705280100000|2024-01-15 00:55:00|7473.6|7470.6|7473.6|7470.6|7473.6|7470.6|7472|7469|0
1705280400000|2024-01-15 01:00:00|7472|7469|7472|7469|7473.7|7470.7|7472|7469|0
1705280700000|2024-01-15 01:05:00|7472.1|7469.1|7473.6|7470.6|7473.7|7470.7|7472|7469|0
1705281000000|2024-01-15 01:10:00|7472|7469|7470.4|7467.4|7472|7469|7470.4|7467.4|0
1705281300000|2024-01-15 01:15:00|7469.6|7466.6|7468.8|7465.8|7469.6|7466.6|7468.7|7465.7|0
1705281600000|2024-01-15 01:20:00|7467.2|7464.2|7467.2|7464.2|7468.8|7465.8|7465.5|7462.5|0
1705281900000|2024-01-15 01:25:00|7465.6|7462.6|7465.5|7462.5|7465.6|7462.6|7465.5|7462.5|0
1705282200000|2024-01-15 01:30:00|7463.9|7460.9|7465.5|7462.5|7465.5|7462.5|7463.9|7460.9|0
1705282500000|2024-01-15 01:35:00|7467.1|7464.1|7467.2|7464.2|7468.8|7465.8|7467.1|7464.1|0
1705282800000|2024-01-15 01:40:00|7468|7465|7468.9|7465.9|7470.5|7467.5|7467.2|7464.2|0
1705283100000|2024-01-15 01:45:00|7469.3|7466.3|7470.8|7467.8|7470.9|7467.9|7469.2|7466.2|0
1705283400000|2024-01-15 01:50:00|7472.4|7469.4|7474|7471|7474.1|7471.1|7472.4|7469.4|0
1705283700000|2024-01-15 01:55:00|7474.1|7471.1|7475.6|7472.6|7475.7|7472.7|7472.4|7469.4|0
1705284000000|2024-01-15 02:00:00|7476.9|7473.9|7476.9|7473.9|7476.9|7473.9|7475.3|7472.3|0
1705284600000|2024-01-15 02:10:00|7478.5|7475.5|7478.5|7475.5|7478.5|7475.5|7478.5|7475.5|0
1705284900000|2024-01-15 02:15:00|7480.1|7477.1|7480.2|7477.2|7481.8|7478.8|7480.1|7477.1|0
1705285200000|2024-01-15 02:20:00|7480.3|7477.3|7480.3|7477.3|7481.9|7478.9|7480.2|7477.2|0
1705285500000|2024-01-15 02:25:00|7481.9|7478.9|7480.3|7477.3|7481.9|7478.9|7480.3|7477.3|0
1705285800000|2024-01-15 02:30:00|7481.9|7478.9|7478.7|7475.7|7481.9|7478.9|7478.7|7475.7|0
1705286100000|2024-01-15 02:35:00|7478.8|7475.8|7480.3|7477.3|7482|7479|7478.8|7475.8|0
1705286700000|2024-01-15 02:45:00|7480.4|7477.4|7478.7|7475.7|7480.4|7477.4|7478.7|7475.7|0
1705287000000|2024-01-15 02:50:00|7480.3|7477.3|7482|7479|7482|7479|7480.3|7477.3|0
1705287300000|2024-01-15 02:55:00|7482.1|7479.1|7485.4|7482.4|7485.4|7482.4|7482|7479|0
1705287600000|2024-01-15 03:00:00|7487|7484|7485.6|7482.6|7488.8|7485.8|7485.6|7482.6|0
1705287900000|2024-01-15 03:05:00|7487.2|7484.2|7488.8|7485.8|7490.4|7487.4|7487.1|7484.1|0
1705288200000|2024-01-15 03:10:00|7487.2|7484.2|7485.5|7482.5|7487.2|7484.2|7485.5|7482.5|0
1705288500000|2024-01-15 03:15:00|7487.1|7484.1|7485.5|7482.5|7487.1|7484.1|7485.5|7482.5|0
1705289100000|2024-01-15 03:25:00|7485.6|7482.6|7485.5|7482.5|7487.2|7484.2|7485.5|7482.5|0
1705289400000|2024-01-15 03:30:00|7487.1|7484.1|7487.1|7484.1|7488.8|7485.8|7487.1|7484.1|0
1705289700000|2024-01-15 03:35:00|7487.2|7484.2|7488.8|7485.8|7490.4|7487.4|7487.1|7484.1|0
1705290000000|2024-01-15 03:40:00|7488|7485|7490.4|7487.4|7490.4|7487.4|7487.1|7484.1|0
1705290300000|2024-01-15 03:45:00|7490.3|7487.3|7488.6|7485.6|7490.3|7487.3|7488.6|7485.6|0
1705290600000|2024-01-15 03:50:00|7490.3|7487.3|7491.9|7488.9|7491.9|7488.9|7490.2|7487.2|0
1705290900000|2024-01-15 03:55:00|7491.8|7488.8|7491.8|7488.8|7491.9|7488.9|7490.2|7487.2|0
1705291200000|2024-01-15 04:00:00|7491.4|7488.4|7490.5|7487.5|7492.2|7489.2|7490.5|7487.5|0
1705291500000|2024-01-15 04:05:00|7490.4|7487.4|7490.4|7487.4|7490.5|7487.5|7488.8|7485.8|0
1705291800000|2024-01-15 04:10:00|7490.5|7487.5|7492|7489|7493.7|7490.7|7490.4|7487.4|0
1705292100000|2024-01-15 04:15:00|7492.4|7489.4|7491.6|7488.6|7493.2|7490.2|7491.6|7488.6|0
1705292400000|2024-01-15 04:20:00|7490.8|7487.8|7492.6|7489.6|7492.6|7489.6|7489.9|7486.9|0
1705292700000|2024-01-15 04:25:00|7491|7488|7491|7488|7491|7488|7490.9|7487.9|0
1705293300000|2024-01-15 04:35:00|7492.6|7489.6|7490.9|7487.9|7492.6|7489.6|7490.9|7487.9|0
1705293600000|2024-01-15 04:40:00|7491|7488|7489.5|7486.5|7491.1|7488.1|7489.4|7486.4|0
1705293900000|2024-01-15 04:45:00|7489.4|7486.4|7491.1|7488.1|7491.1|7488.1|7489.4|7486.4|0
1705294500000|2024-01-15 04:55:00|7492.7|7489.7|7492.7|7489.7|7492.7|7489.7|7492.7|7489.7|0
1705294800000|2024-01-15 05:00:00|7491.1|7488.1|7492.6|7489.6|7492.7|7489.7|7491|7488|0
1705295100000|2024-01-15 05:05:00|7492.7|7489.7|7492.5|7489.5|7492.7|7489.7|7490.9|7487.9|0
1705295400000|2024-01-15 05:10:00|7490.9|7487.9|7490.9|7487.9|7490.9|7487.9|7490.9|7487.9|0
1705295700000|2024-01-15 05:15:00|7492.5|7489.5|7490.9|7487.9|7492.5|7489.5|7490.9|7487.9|0
1705296000000|2024-01-15 05:20:00|7492.5|7489.5|7489.2|7486.2|7492.5|7489.5|7489.2|7486.2|0
1705296300000|2024-01-15 05:25:00|7489.1|7486.1|7489.1|7486.1|7489.1|7486.1|7489.1|7486.1|0
1705296600000|2024-01-15 05:30:00|7489.2|7486.2|7487.5|7484.5|7489.2|7486.2|7487.5|7484.5|0
1705296900000|2024-01-15 05:35:00|7489.1|7486.1|7490.6|7487.6|7490.6|7487.6|7487.4|7484.4|0
1705297200000|2024-01-15 05:40:00|7489|7486|7487.4|7484.4|7489|7486|7487.4|7484.4|0
1705297800000|2024-01-15 05:50:00|7486.6|7483.6|7487.4|7484.4|7489|7486|7485.8|7482.8|0
1705298100000|2024-01-15 05:55:00|7485.8|7482.8|7485.8|7482.8|7486.6|7483.6|7484.1|7481.1|0
1705298400000|2024-01-15 06:00:00|7487.4|7484.4|7487.5|7484.5|7487.5|7484.5|7485.8|7482.8|0
1705298700000|2024-01-15 06:05:00|7486.7|7483.7|7487.5|7484.5|7487.5|7484.5|7484.3|7481.3|0
1705299000000|2024-01-15 06:10:00|7489.1|7486.1|7489.1|7486.1|7489.9|7486.9|7487.4|7484.4|0
1705299300000|2024-01-15 06:15:00|7490.7|7487.7|7492.3|7489.3|7492.3|7489.3|7489.1|7486.1|0
1705299600000|2024-01-15 06:20:00|7491.5|7488.5|7490.7|7487.7|7492.3|7489.3|7489.1|7486.1|0
1705299900000|2024-01-15 06:25:00|7489.1|7486.1|7489.1|7486.1|7489.1|7486.1|7489|7486|0
1705300200000|2024-01-15 06:30:00|7489|7486|7485.8|7482.8|7489|7486|7485.8|7482.8|0
1705300500000|2024-01-15 06:35:00|7487.4|7484.4|7488.3|7485.3|7489.1|7486.1|7487.4|7484.4|0
1705300800000|2024-01-15 06:40:00|7487.4|7484.4|7489|7486|7490.6|7487.6|7485.8|7482.8|0
1705301100000|2024-01-15 06:45:00|7489.8|7486.8|7490.7|7487.7|7490.7|7487.7|7489.8|7486.8|0
1705301400000|2024-01-15 06:50:00|7492.3|7489.3|7489.1|7486.1|7492.3|7489.3|7489.1|7486.1|0
1705301700000|2024-01-15 06:55:00|7489|7486|7487.5|7484.5|7489.1|7486.1|7487.4|7484.4|0
1705302000000|2024-01-15 07:00:00|7488|7484|7490.9|7488.9|7492.9|7490.9|7479.9|7477.9|339
1705302300000|2024-01-15 07:05:00|7491.4|7489.4|7490.6|7488.6|7494.4|7492.4|7490.6|7488.6|160
1705302600000|2024-01-15 07:10:00|7490.9|7488.9|7490.1|7488.1|7491.9|7489.9|7488.4|7486.4|139
1705302900000|2024-01-15 07:15:00|7490.4|7488.4|7483.4|7481.4|7491.4|7489.4|7482.9|7480.9|253
1705303200000|2024-01-15 07:20:00|7483.1|7481.1|7481.1|7479.1|7485.4|7483.4|7479.6|7477.6|107
1705303500000|2024-01-15 07:25:00|7480.9|7478.9|7480.1|7478.1|7482.1|7480.1|7479.9|7477.9|49
1705303800000|2024-01-15 07:30:00|7480.4|7478.4|7475.1|7473.1|7481.4|7479.4|7474.6|7472.6|96
1705304100000|2024-01-15 07:35:00|7475.4|7473.4|7465.9|7463.9|7475.4|7473.4|7465.9|7463.9|139
1705304400000|2024-01-15 07:40:00|7466.1|7464.1|7464.9|7462.9|7468.1|7466.1|7463.6|7461.6|134
1705304700000|2024-01-15 07:45:00|7465.1|7463.1|7467.4|7465.4|7467.4|7465.4|7461.4|7459.4|108
1705305000000|2024-01-15 07:50:00|7467.1|7465.1|7462.1|7460.1|7468.6|7466.6|7461.1|7459.1|82
1705305300000|2024-01-15 07:55:00|7462.4|7460.4|7468.4|7466.4|7469.1|7467.1|7462.4|7460.4|129
1705305600000|2024-01-15 08:00:00|7467.9|7466.9|7461.1|7460.1|7470.4|7469.4|7460.6|7459.6|1176
1705305900000|2024-01-15 08:05:00|7461.4|7460.4|7478.1|7477.1|7478.4|7477.4|7461.1|7460.1|811
1705306200000|2024-01-15 08:10:00|7477.9|7476.9|7474.4|7473.4|7478.6|7477.6|7465.9|7464.9|472
1705306500000|2024-01-15 08:15:00|7474.6|7473.6|7473.6|7472.6|7477.1|7476.1|7468.4|7467.4|291
1705306800000|2024-01-15 08:20:00|7473.9|7472.9|7471.4|7470.4|7476.9|7475.9|7468.9|7467.9|382
1705307100000|2024-01-15 08:25:00|7471.1|7470.1|7466.6|7465.6|7471.4|7470.4|7464.1|7463.1|355
1705307400000|2024-01-15 08:30:00|7466.1|7465.1|7448.9|7447.9|7466.1|7465.1|7446.6|7445.6|685
1705307700000|2024-01-15 08:35:00|7448.6|7447.6|7454.1|7453.1|7454.4|7453.4|7445.4|7444.4|624
1705308000000|2024-01-15 08:40:00|7453.9|7452.9|7444.9|7443.9|7454.4|7453.4|7440.1|7439.1|797
1705308300000|2024-01-15 08:45:00|7444.6|7443.6|7441.4|7440.4|7446.9|7445.9|7438.6|7437.6|496
1705308600000|2024-01-15 08:50:00|7442.4|7441.4|7438.1|7437.1|7444.4|7443.4|7437.6|7436.6|509
1705308900000|2024-01-15 08:55:00|7437.9|7436.9|7431.6|7430.6|7438.9|7437.9|7429.4|7428.4|480
1705309200000|2024-01-15 09:00:00|7431.4|7430.4|7431.1|7430.1|7431.4|7430.4|7419.4|7418.4|788
1705309500000|2024-01-15 09:05:00|7431.4|7430.4|7435.6|7434.6|7436.6|7435.6|7428.4|7427.4|458
1705309800000|2024-01-15 09:10:00|7435.9|7434.9|7441.1|7440.1|7442.4|7441.4|7434.1|7433.1|572
1705310100000|2024-01-15 09:15:00|7440.9|7439.9|7449.9|7448.9|7450.6|7449.6|7438.1|7437.1|474
1705310400000|2024-01-15 09:20:00|7450.1|7449.1|7453.4|7452.4|7455.1|7454.1|7446.9|7445.9|4127
1705310700000|2024-01-15 09:25:00|7453.1|7452.1|7455.4|7454.4|7456.1|7455.1|7449.1|7448.1|228
1705311000000|2024-01-15 09:30:00|7455.1|7454.1|7452.4|7451.4|7455.9|7454.9|7451.4|7450.4|200
1705311300000|2024-01-15 09:35:00|7452.1|7451.1|7446.4|7445.4|7453.1|7452.1|7444.9|7443.9|7034
1705311600000|2024-01-15 09:40:00|7446.1|7445.1|7440.9|7439.9|7446.4|7445.4|7438.4|7437.4|1486
1705311900000|2024-01-15 09:45:00|7441.1|7440.1|7439.9|7438.9|7444.4|7443.4|7436.1|7435.1|313
1705312200000|2024-01-15 09:50:00|7439.6|7438.6|7437.1|7436.1|7445.4|7444.4|7436.9|7435.9|1641
1705312500000|2024-01-15 09:55:00|7436.9|7435.9|7444.9|7443.9|7444.9|7443.9|7435.9|7434.9|111
1705312800000|2024-01-15 10:00:00|7444.6|7443.6|7447.6|7446.6|7449.4|7448.4|7443.9|7442.9|151
1705313100000|2024-01-15 10:05:00|7447.4|7446.4|7443.1|7442.1|7452.4|7451.4|7442.6|7441.6|106
1705313400000|2024-01-15 10:10:00|7442.9|7441.9|7441.6|7440.6|7448.4|7447.4|7441.6|7440.6|417
1705313700000|2024-01-15 10:15:00|7441.4|7440.4|7444.1|7443.1|7445.1|7444.1|7438.1|7437.1|178
1705314000000|2024-01-15 10:20:00|7444.4|7443.4|7450.6|7449.6|7452.4|7451.4|7443.4|7442.4|203
1705314300000|2024-01-15 10:25:00|7450.9|7449.9|7446.1|7445.1|7451.9|7450.9|7444.4|7443.4|124
1705314600000|2024-01-15 10:30:00|7445.9|7444.9|7442.6|7441.6|7448.4|7447.4|7442.6|7441.6|134
1705314900000|2024-01-15 10:35:00|7442.4|7441.4|7442.4|7441.4|7446.1|7445.1|7439.4|7438.4|126
1705315200000|2024-01-15 10:40:00|7442.1|7441.1|7447.6|7446.6|7449.1|7448.1|7441.6|7440.6|140
1705315500000|2024-01-15 10:45:00|7447.4|7446.4|7448.4|7447.4|7448.6|7447.6|7443.1|7442.1|137
1705315800000|2024-01-15 10:50:00|7448.1|7447.1|7446.4|7445.4|7449.4|7448.4|7445.9|7444.9|96
1705316100000|2024-01-15 10:55:00|7446.6|7445.6|7451.4|7450.4|7453.1|7452.1|7446.6|7445.6|866
1705316400000|2024-01-15 11:00:00|7451.1|7450.1|7445.1|7444.1|7453.9|7452.9|7444.9|7443.9|201
1705316700000|2024-01-15 11:05:00|7444.9|7443.9|7446.6|7445.6|7449.4|7448.4|7442.6|7441.6|130
1705317000000|2024-01-15 11:10:00|7446.9|7445.9|7442.6|7441.6|7447.1|7446.1|7441.4|7440.4|282
1705317300000|2024-01-15 11:15:00|7442.4|7441.4|7436.6|7435.6|7442.9|7441.9|7435.4|7434.4|428
1705317600000|2024-01-15 11:20:00|7436.4|7435.4|7431.9|7430.9|7436.4|7435.4|7431.6|7430.6|277
1705317900000|2024-01-15 11:25:00|7431.6|7430.6|7433.6|7432.6|7434.9|7433.9|7430.4|7429.4|362
1705318200000|2024-01-15 11:30:00|7433.4|7432.4|7430.9|7429.9|7433.9|7432.9|7430.4|7429.4|139
1705318500000|2024-01-15 11:35:00|7430.6|7429.6|7439.9|7438.9|7440.6|7439.6|7429.9|7428.9|192
1705318800000|2024-01-15 11:40:00|7439.6|7438.6|7434.6|7433.6|7443.1|7442.1|7434.4|7433.4|210
1705319100000|2024-01-15 11:45:00|7434.4|7433.4|7431.4|7430.4|7434.4|7433.4|7429.9|7428.9|165
1705319400000|2024-01-15 11:50:00|7431.1|7430.1|7432.9|7431.9|7436.1|7435.1|7430.4|7429.4|157
1705319700000|2024-01-15 11:55:00|7432.6|7431.6|7431.9|7430.9|7435.6|7434.6|7430.9|7429.9|277
1705320000000|2024-01-15 12:00:00|7430.9|7429.9|7430.4|7429.4|7431.9|7430.9|7428.9|7427.9|217
1705320300000|2024-01-15 12:05:00|7429.9|7428.9|7433.9|7432.9|7434.6|7433.6|7429.9|7428.9|131
1705320600000|2024-01-15 12:10:00|7433.6|7432.6|7432.6|7431.6|7434.1|7433.1|7430.4|7429.4|124
1705320900000|2024-01-15 12:15:00|7432.9|7431.9|7431.9|7430.9|7433.9|7432.9|7430.9|7429.9|214
1705321200000|2024-01-15 12:20:00|7431.6|7430.6|7432.6|7431.6|7434.6|7433.6|7431.1|7430.1|166
1705321500000|2024-01-15 12:25:00|7432.4|7431.4|7431.9|7430.9|7433.9|7432.9|7430.9|7429.9|151
1705321800000|2024-01-15 12:30:00|7431.6|7430.6|7428.4|7427.4|7433.1|7432.1|7428.4|7427.4|326
1705322100000|2024-01-15 12:35:00|7428.1|7427.1|7427.1|7426.1|7428.9|7427.9|7426.9|7425.9|182
1705322400000|2024-01-15 12:40:00|7426.9|7425.9|7427.1|7426.1|7427.9|7426.9|7426.1|7425.1|218
1705322700000|2024-01-15 12:45:00|7426.9|7425.9|7427.1|7426.1|7429.6|7428.6|7424.9|7423.9|301
1705323000000|2024-01-15 12:50:00|7426.9|7425.9|7425.9|7424.9|7427.4|7426.4|7424.9|7423.9|160
1705323300000|2024-01-15 12:55:00|7425.6|7424.6|7421.6|7420.6|7425.6|7424.6|7420.9|7419.9|333
1705323600000|2024-01-15 13:00:00|7421.9|7420.9|7416.1|7415.1|7421.9|7420.9|7415.4|7414.4|471
1705323900000|2024-01-15 13:05:00|7415.9|7414.9|7415.9|7414.9|7417.9|7416.9|7414.6|7413.6|317
1705324200000|2024-01-15 13:10:00|7416.1|7415.1|7411.1|7410.1|7416.1|7415.1|7410.9|7409.9|573
1705324500000|2024-01-15 13:15:00|7411.4|7410.4|7416.4|7415.4|7416.4|7415.4|7409.4|7408.4|454
1705324800000|2024-01-15 13:20:00|7416.1|7415.1|7422.4|7421.4|7422.4|7421.4|7415.4|7414.4|365
1705325100000|2024-01-15 13:25:00|7422.1|7421.1|7418.6|7417.6|7423.9|7422.9|7417.9|7416.9|396
1705325400000|2024-01-15 13:30:00|7418.9|7417.9|7414.4|7413.4|7419.4|7418.4|7413.6|7412.6|279
1705325700000|2024-01-15 13:35:00|7414.1|7413.1|7418.4|7417.4|7420.4|7419.4|7413.9|7412.9|154
1705326000000|2024-01-15 13:40:00|7418.1|7417.1|7417.4|7416.4|7418.4|7417.4|7412.6|7411.6|203
1705326300000|2024-01-15 13:45:00|7416.9|7415.9|7416.4|7415.4|7419.9|7418.9|7415.1|7414.1|175
1705326600000|2024-01-15 13:50:00|7415.9|7414.9|7411.9|7410.9|7416.9|7415.9|7411.4|7410.4|140
1705326900000|2024-01-15 13:55:00|7412.1|7411.1|7409.6|7408.6|7412.4|7411.4|7408.4|7407.4|197
1705327200000|2024-01-15 14:00:00|7409.4|7408.4|7403.6|7402.6|7410.1|7409.1|7403.6|7402.6|230
1705327500000|2024-01-15 14:05:00|7403.4|7402.4|7406.1|7405.1|7406.4|7405.4|7402.9|7401.9|400
1705327800000|2024-01-15 14:10:00|7405.9|7404.9|7403.6|7402.6|7406.4|7405.4|7402.1|7401.1|224
1705328100000|2024-01-15 14:15:00|7403.4|7402.4|7406.1|7405.1|7408.4|7407.4|7403.4|7402.4|316
1705328400000|2024-01-15 14:20:00|7405.9|7404.9|7402.1|7401.1|7405.9|7404.9|7401.1|7400.1|360
1705328700000|2024-01-15 14:25:00|7401.9|7400.9|7407.6|7406.6|7407.6|7406.6|7400.9|7399.9|195
1705329000000|2024-01-15 14:30:00|7407.4|7406.4|7403.9|7402.9|7408.9|7407.9|7401.4|7400.4|282
1705329300000|2024-01-15 14:35:00|7404.1|7403.1|7403.9|7402.9|7405.4|7404.4|7403.4|7402.4|292
1705329600000|2024-01-15 14:40:00|7403.6|7402.6|7401.9|7400.9|7403.6|7402.6|7399.9|7398.9|329
1705329900000|2024-01-15 14:45:00|7401.6|7400.6|7403.9|7402.9|7404.6|7403.6|7399.4|7398.4|271
1705330200000|2024-01-15 14:50:00|7403.6|7402.6|7402.9|7401.9|7404.9|7403.9|7400.9|7399.9|257
1705330500000|2024-01-15 14:55:00|7402.4|7401.4|7409.4|7408.4|7410.9|7409.9|7402.4|7401.4|375
1705330800000|2024-01-15 15:00:00|7409.1|7408.1|7406.4|7405.4|7409.1|7408.1|7403.4|7402.4|349
1705331100000|2024-01-15 15:05:00|7406.1|7405.1|7412.9|7411.9|7413.1|7412.1|7406.1|7405.1|194
1705331400000|2024-01-15 15:10:00|7412.6|7411.6|7416.1|7415.1|7417.4|7416.4|7412.4|7411.4|214
1705331700000|2024-01-15 15:15:00|7415.9|7414.9|7416.6|7415.6|7417.4|7416.4|7415.4|7414.4|189
1705332000000|2024-01-15 15:20:00|7416.4|7415.4|7417.9|7416.9|7418.4|7417.4|7415.9|7414.9|225
1705332300000|2024-01-15 15:25:00|7417.6|7416.6|7412.4|7411.4|7417.9|7416.9|7410.4|7409.4|243
1705332600000|2024-01-15 15:30:00|7412.1|7411.1|7411.1|7410.1|7412.6|7411.6|7409.4|7408.4|229
1705332900000|2024-01-15 15:35:00|7410.9|7409.9|7412.1|7411.1|7414.4|7413.4|7410.9|7409.9|218
1705333200000|2024-01-15 15:40:00|7412.4|7411.4|7411.1|7410.1|7413.4|7412.4|7410.9|7409.9|119
1705333500000|2024-01-15 15:45:00|7410.9|7409.9|7410.9|7409.9|7412.4|7411.4|7408.4|7407.4|132
1705333800000|2024-01-15 15:50:00|7411.1|7410.1|7409.6|7408.6|7411.6|7410.6|7409.4|7408.4|157
1705334100000|2024-01-15 15:55:00|7409.4|7408.4|7410.1|7409.1|7410.9|7409.9|7407.9|7406.9|112
1705334400000|2024-01-15 16:00:00|7409.6|7408.6|7410.1|7409.1|7410.9|7409.9|7406.9|7405.9|248
1705334700000|2024-01-15 16:05:00|7409.9|7408.9|7411.4|7410.4|7413.4|7412.4|7409.1|7408.1|345
1705335000000|2024-01-15 16:10:00|7411.6|7410.6|7413.1|7412.1|7416.4|7415.4|7411.4|7410.4|363
1705335300000|2024-01-15 16:15:00|7413.4|7412.4|7412.1|7411.1|7414.4|7413.4|7410.4|7409.4|276
1705335600000|2024-01-15 16:20:00|7411.9|7410.9|7410.9|7409.9|7412.4|7411.4|7409.9|7408.9|246
1705335900000|2024-01-15 16:25:00|7410.6|7409.6|7411.9|7410.9|7412.9|7411.9|7410.4|7409.4|441
1705336200000|2024-01-15 16:30:00|7412.1|7410.1|7411.1|7409.1|7413.4|7411.4|7409.4|7407.4|1196
1705336500000|2024-01-15 16:35:00|7410.4|7408.4|7406.1|7404.1|7411.4|7409.4|7403.4|7401.4|5628
1705336800000|2024-01-15 16:40:00|7406.4|7404.4|7407.1|7405.1|7407.9|7405.9|7405.6|7403.6|554
1705337100000|2024-01-15 16:45:00|7406.9|7404.9|7404.9|7402.9|7407.4|7405.4|7404.1|7402.1|78
1705337400000|2024-01-15 16:50:00|7405.1|7403.1|7406.9|7404.9|7407.4|7405.4|7405.1|7403.1|176
1705337700000|2024-01-15 16:55:00|7407.1|7405.1|7406.9|7404.9|7407.9|7405.9|7406.9|7404.9|64
1705338000000|2024-01-15 17:00:00|7407.1|7405.1|7406.6|7404.6|7408.9|7406.9|7406.1|7404.1|79
1705338300000|2024-01-15 17:05:00|7406.4|7404.4|7408.4|7406.4|7408.4|7406.4|7406.4|7404.4|78
1705338600000|2024-01-15 17:10:00|7408.6|7406.6|7407.9|7405.9|7409.1|7407.1|7407.9|7405.9|24
1705338900000|2024-01-15 17:15:00|7407.6|7405.6|7409.6|7407.6|7410.1|7408.1|7407.4|7405.4|41
1705339200000|2024-01-15 17:20:00|7409.4|7407.4|7410.1|7408.1|7410.9|7408.9|7409.4|7407.4|33
1705339500000|2024-01-15 17:25:00|7409.9|7407.9|7410.1|7408.1|7410.9|7408.9|7409.1|7407.1|27
1705339800000|2024-01-15 17:30:00|7410.4|7408.4|7412.4|7410.4|7412.4|7410.4|7409.9|7407.9|35
1705340100000|2024-01-15 17:35:00|7412.6|7410.6|7415.4|7413.4|7415.4|7413.4|7411.6|7409.6|166
1705340400000|2024-01-15 17:40:00|7415.1|7413.1|7413.1|7411.1|7415.1|7413.1|7412.6|7410.6|41
1705340700000|2024-01-15 17:45:00|7412.9|7410.9|7412.1|7410.1|7413.1|7411.1|7411.9|7409.9|16
1705341000000|2024-01-15 17:50:00|7411.9|7409.9|7413.1|7411.1|7413.1|7411.1|7411.4|7409.4|24
1705341300000|2024-01-15 17:55:00|7412.9|7410.9|7415.4|7413.4|7415.4|7413.4|7412.9|7410.9|42
1705341600000|2024-01-15 18:00:00|7415.6|7413.6|7413.6|7411.6|7415.6|7413.6|7413.6|7411.6|17
1705341900000|2024-01-15 18:05:00|7413.9|7411.9|7413.6|7411.6|7414.1|7412.1|7413.4|7411.4|7
1705342200000|2024-01-15 18:10:00|7413.4|7411.4|7412.9|7410.9|7413.9|7411.9|7412.9|7410.9|6
1705342500000|2024-01-15 18:15:00|7413.1|7411.1|7412.9|7410.9|7413.1|7411.1|7412.9|7410.9|4
1705342800000|2024-01-15 18:20:00|7413.1|7411.1|7413.6|7411.6|7413.9|7411.9|7412.9|7410.9|19
1705343100000|2024-01-15 18:25:00|7413.4|7411.4|7413.6|7411.6|7413.6|7411.6|7413.4|7411.4|3
1705343400000|2024-01-15 18:30:00|7413.4|7411.4|7416.1|7414.1|7416.4|7414.4|7413.1|7411.1|102
1705343700000|2024-01-15 18:35:00|7416.6|7414.6|7417.1|7415.1|7417.4|7415.4|7416.6|7414.6|34
1705344000000|2024-01-15 18:40:00|7416.9|7414.9|7416.6|7414.6|7417.1|7415.1|7416.4|7414.4|7
1705344300000|2024-01-15 18:45:00|7416.4|7414.4|7415.6|7413.6|7416.4|7414.4|7415.4|7413.4|3
1705344600000|2024-01-15 18:50:00|7415.4|7413.4|7415.9|7413.9|7415.9|7413.9|7415.4|7413.4|2
1705344900000|2024-01-15 18:55:00|7415.6|7413.6|7416.1|7414.1|7416.1|7414.1|7415.4|7413.4|3
1705345200000|2024-01-15 19:00:00|7415.9|7413.9|7415.9|7413.9|7416.1|7414.1|7415.6|7413.6|5
1705345500000|2024-01-15 19:05:00|7415.6|7413.6|7416.6|7414.6|7416.6|7414.6|7415.6|7413.6|3
1705345800000|2024-01-15 19:10:00|||||||||2
1705346100000|2024-01-15 19:15:00|7416.9|7414.9|7417.4|7415.4|7417.6|7415.6|7416.9|7414.9|4
1705346400000|2024-01-15 19:20:00|7417.1|7415.1|7417.1|7415.1|7417.4|7415.4|7417.1|7415.1|1
1705346700000|2024-01-15 19:25:00|7416.9|7414.9|7416.6|7414.6|7416.9|7414.9|7416.6|7414.6|0
1705347000000|2024-01-15 19:30:00|||||||||1
1705347300000|2024-01-15 19:35:00|7416.9|7414.9|7417.1|7415.1|7417.1|7415.1|7416.9|7414.9|0
1705347600000|2024-01-15 19:40:00|7417.4|7415.4|7417.1|7415.1|7417.6|7415.6|7417.1|7415.1|0
1705347900000|2024-01-15 19:45:00|7416.9|7414.9|7416.9|7414.9|7416.9|7414.9|7416.9|7414.9|0
1705348200000|2024-01-15 19:50:00|7416.6|7414.6|7414.6|7412.6|7416.6|7414.6|7414.4|7412.4|15
1705348500000|2024-01-15 19:55:00|7414.4|7412.4|7414.6|7412.6|7414.6|7412.6|7413.9|7411.9|9
1705348800000|2024-01-15 20:00:00|7414.9|7412.9|7415.4|7413.4|7415.6|7413.6|7414.9|7412.9|1
1705349100000|2024-01-15 20:05:00|7415.1|7413.1|7415.1|7413.1|7415.1|7413.1|7415.1|7413.1|6
1705349400000|2024-01-15 20:10:00|7414.9|7412.9|7414.6|7412.6|7414.9|7412.9|7414.6|7412.6|1
1705349700000|2024-01-15 20:15:00|7414.9|7412.9|7415.6|7413.6|7415.9|7413.9|7414.9|7412.9|8
1705350300000|2024-01-15 20:25:00|7415.4|7413.4|7415.1|7413.1|7415.4|7413.4|7415.1|7413.1|4
1705350600000|2024-01-15 20:30:00|7414.9|7412.9|7414.6|7412.6|7414.9|7412.9|7414.6|7412.6|5
1705351200000|2024-01-15 20:40:00|7414.9|7412.9|7414.6|7412.6|7414.9|7412.9|7414.6|7412.6|4
1705351500000|2024-01-15 20:45:00|7414.9|7412.9|7414.6|7412.6|7414.9|7412.9|7414.6|7412.6|1
1705351800000|2024-01-15 20:50:00|7414.9|7412.9|7414.9|7412.9|7414.9|7412.9|7414.6|7412.6|11
1705352100000|2024-01-15 20:55:00|7415.1|7413.1|7416.6|7414.6|7417.4|7415.4|7415.1|7413.1|69
1705352400000|2024-01-15 21:00:00|7417.1|7413.1|7417.1|7413.1|7417.1|7413.1|7417.1|7413.1|12489
1705354500000|2024-01-15 21:35:00|7417|7413|7417|7413|7417|7413|7417|7413|0
1705355700000|2024-01-15 21:55:00|7416.9|7412.9|7416.8|7412.8|7416.9|7412.9|7416.4|7412.4|0
1705359600000|2024-01-15 23:00:00|7416.7|7412.7|7412.4|7408.4|7416.7|7412.7|7412.2|7408.2|0
1705359900000|2024-01-15 23:05:00|7412.1|7408.1|7413.2|7409.2|7414.1|7410.1|7410.9|7406.9|0
1705360200000|2024-01-15 23:10:00|7413.3|7409.3|7414.4|7410.4|7414.9|7410.9|7413.2|7409.2|0
1705360500000|2024-01-15 23:15:00|7414.6|7410.6|7414.9|7410.9|7415.6|7411.6|7414.4|7410.4|0
1705360800000|2024-01-15 23:20:00|7415.1|7411.1|7414.8|7410.8|7416|7412|7414.8|7410.8|0
1705361100000|2024-01-15 23:25:00|7414.5|7410.5|7411.3|7407.3|7414.5|7410.5|7411.3|7407.3|0
1705361400000|2024-01-15 23:30:00|7411.5|7407.5|7410|7406|7411.8|7407.8|7409.1|7405.1|0
1705361700000|2024-01-15 23:35:00|7410.3|7406.3|7410.3|7406.3|7410.6|7406.6|7409.5|7405.5|0
1705362000000|2024-01-15 23:40:00|7410.5|7406.5|7409.5|7405.5|7411|7407|7408.6|7404.6|0
1705362300000|2024-01-15 23:45:00|7409.6|7405.6|7408.6|7404.6|7409.6|7405.6|7408.6|7404.6|0
1705362600000|2024-01-15 23:50:00|7408.5|7404.5|7409.5|7405.5|7409.8|7405.8|7408.3|7404.3|0
1705362900000|2024-01-15 23:55:00|7409.4|7405.4|7408.2|7404.2|7409.4|7405.4|7407.9|7403.9|0
1705363200000|2024-01-16 00:00:00|7408.1|7404.1|7403.5|7399.5|7408.2|7404.2|7400.9|7396.9|0
1705363500000|2024-01-16 00:05:00|7403.2|7399.2|7403.4|7399.4|7403.7|7399.7|7401.4|7397.4|0
1705363800000|2024-01-16 00:10:00|7403.3|7399.3|7404.5|7400.5|7404.9|7400.9|7402.3|7398.3|0
1705364100000|2024-01-16 00:15:00|7404.9|7400.9|7401.5|7398.5|7404.9|7401.6|7399.7|7396.7|0
1705364400000|2024-01-16 00:20:00|7403.1|7400.1|7401.4|7398.4|7404.7|7401.7|7401.4|7398.4|0
1705364700000|2024-01-16 00:25:00|7399.8|7396.8|7399.8|7396.8|7399.8|7396.8|7398.2|7395.2|0
1705365000000|2024-01-16 00:30:00|7400.1|7397.1|7400|7397|7401.7|7398.7|7400|7397|0
1705365300000|2024-01-16 00:35:00|7398.4|7395.4|7396.8|7393.8|7398.5|7395.5|7396.8|7393.8|0
1705365600000|2024-01-16 00:40:00|7395.2|7392.2|7393.4|7390.4|7395.2|7392.2|7393.4|7390.4|0
1705365900000|2024-01-16 00:45:00|7393.2|7390.2|7394.9|7391.9|7394.9|7391.9|7393.2|7390.2|0
1705366200000|2024-01-16 00:50:00|7395.7|7392.7|7393.3|7390.3|7396.5|7393.5|7393.2|7390.2|0
1705366500000|2024-01-16 00:55:00|7393.2|7390.2|7391.6|7388.6|7393.3|7390.3|7391.5|7388.5|0
1705366800000|2024-01-16 01:00:00|7391.5|7388.5|7386.7|7383.7|7391.6|7388.6|7385.1|7382.1|0
1705367100000|2024-01-16 01:05:00|7385.9|7382.9|7385.2|7382.2|7386.9|7383.9|7385.1|7382.1|0
1705367400000|2024-01-16 01:10:00|7385.3|7382.3|7386.9|7383.9|7386.9|7383.9|7385.2|7382.2|0
1705367700000|2024-01-16 01:15:00|7386.8|7383.8|7385.2|7382.2|7386.9|7383.9|7385.2|7382.2|0
1705368000000|2024-01-16 01:20:00|7385.3|7382.3|7388.5|7385.5|7388.5|7385.5|7385.2|7382.2|0
1705368300000|2024-01-16 01:25:00|7386.9|7383.9|7391.8|7388.8|7391.9|7388.9|7386.9|7383.9|0
1705368600000|2024-01-16 01:30:00|7391.9|7388.9|7393.5|7390.5|7393.5|7390.5|7391.8|7388.8|0
1705368900000|2024-01-16 01:35:00|7395.1|7392.1|7395.1|7392.1|7396.8|7393.8|7393.5|7390.5|0
1705369200000|2024-01-16 01:40:00|7393.5|7390.5|7399.9|7396.9|7399.9|7396.9|7393.5|7390.5|0
1705369500000|2024-01-16 01:45:00|7401.5|7398.5|7399.9|7396.9|7401.5|7398.5|7398.3|7395.3|0
1705369800000|2024-01-16 01:50:00|7399.1|7396.1|7401.5|7398.5|7402.3|7399.3|7398.3|7395.3|0
1705370100000|2024-01-16 01:55:00|7401.4|7398.4|7401.5|7398.5|7401.5|7398.5|7401.4|7398.4|0
1705370400000|2024-01-16 02:00:00|7401.4|7398.4|7398.2|7395.2|7401.5|7398.5|7398.2|7395.2|0
1705370700000|2024-01-16 02:05:00|7399.8|7396.8|7403.1|7400.1|7404.7|7401.7|7399.8|7396.8|0
1705371000000|2024-01-16 02:10:00|7403.9|7400.9|7404.8|7401.8|7404.8|7401.8|7401.5|7398.5|0
1705371300000|2024-01-16 02:15:00|7404.9|7401.9|7404.9|7401.9|7404.9|7401.9|7403.2|7400.2|0
1705371600000|2024-01-16 02:20:00|7404.1|7401.1|7403.2|7400.2|7404.9|7401.9|7403.2|7400.2|0
1705372200000|2024-01-16 02:30:00|7402.4|7399.4|7399.9|7396.9|7403.2|7400.2|7399.9|7396.9|0
1705372500000|2024-01-16 02:35:00|7401.5|7398.5|7399.9|7396.9|7401.6|7398.6|7399.9|7396.9|0
1705372800000|2024-01-16 02:40:00|7400|7397|7399.9|7396.9|7401.6|7398.6|7399.9|7396.9|0
1705373100000|2024-01-16 02:45:00|7398.3|7395.3|7398.3|7395.3|7399.9|7396.9|7398.3|7395.3|0
1705373400000|2024-01-16 02:50:00|7396.7|7393.7|7398.3|7395.3|7398.3|7395.3|7396.7|7393.7|0
1705373700000|2024-01-16 02:55:00|7396.7|7393.7|7396.8|7393.8|7396.8|7393.8|7395.1|7392.1|0
1705374000000|2024-01-16 03:00:00|7396|7393|7393.4|7390.4|7396.8|7393.8|7393.4|7390.4|0
1705374300000|2024-01-16 03:05:00|7393.5|7390.5|7393.4|7390.4|7395.1|7392.1|7391.8|7388.8|0
1705374600000|2024-01-16 03:10:00|7391.8|7388.8|7393.4|7390.4|7393.4|7390.4|7391.8|7388.8|0
1705374900000|2024-01-16 03:15:00|7391.8|7388.8|7390.2|7387.2|7391.8|7388.8|7390.2|7387.2|0
1705375200000|2024-01-16 03:20:00|7390.1|7387.1|7390.2|7387.2|7390.2|7387.2|7390.1|7387.1|0
1705375500000|2024-01-16 03:25:00|7391.8|7388.8|7388.7|7385.7|7391.8|7388.8|7388.6|7385.6|0
1705375800000|2024-01-16 03:30:00|7387.1|7384.1|7387.1|7384.1|7387.1|7384.1|7387.1|7384.1|0
1705376100000|2024-01-16 03:35:00|7387.2|7384.2|7385.1|7382.1|7388.8|7385.8|7383.4|7380.4|0
1705376400000|2024-01-16 03:40:00|7385|7382|7385|7382|7385.1|7382.1|7383.4|7380.4|0
1705376700000|2024-01-16 03:45:00|7385.1|7382.1|7387.2|7384.2|7387.2|7384.2|7385|7382|0
1705377000000|2024-01-16 03:50:00|7385.6|7382.6|7387.2|7384.2|7387.2|7384.2|7385.6|7382.6|0
1705377300000|2024-01-16 03:55:00|7385.6|7382.6|7385.6|7382.6|7385.6|7382.6|7385.6|7382.6|0
1705377600000|2024-01-16 04:00:00|7387.2|7384.2|7385.6|7382.6|7387.2|7384.2|7385.6|7382.6|0
1705377900000|2024-01-16 04:05:00|7387.2|7384.2|7384|7381|7387.2|7384.2|7384|7381|0
1705378200000|2024-01-16 04:10:00|7383.9|7380.9|7383.9|7380.9|7384|7381|7382.3|7379.3|0
1705378500000|2024-01-16 04:15:00|7384|7381|7384|7381|7385.6|7382.6|7384|7381|0
1705378800000|2024-01-16 04:20:00|7384.1|7381.1|7384|7381|7384.1|7381.1|7384|7381|0
1705379100000|2024-01-16 04:25:00|7384.1|7381.1|7382.4|7379.4|7384.1|7381.1|7382.4|7379.4|0
1705379400000|2024-01-16 04:30:00|7382.5|7379.5|7382.5|7379.5|7382.5|7379.5|7382.5|7379.5|0
1705379700000|2024-01-16 04:35:00|7380.9|7377.9|7382.5|7379.5|7384.1|7381.1|7380.9|7377.9|0
1705380000000|2024-01-16 04:40:00|7382.4|7379.4|7382.5|7379.5|7382.5|7379.5|7382.4|7379.4|0
1705380300000|2024-01-16 04:45:00|7381.7|7378.7|7375.8|7372.8|7381.7|7378.7|7372.3|7369.3|0
1705380600000|2024-01-16 04:50:00|7375.7|7372.7|7377.4|7374.4|7379|7376|7374.2|7371.2|0
1705380900000|2024-01-16 04:55:00|7379|7376|7379.1|7376.1|7380.7|7377.7|7379|7376|0
1705381200000|2024-01-16 05:00:00|7377.5|7374.5|7375.9|7372.9|7379.1|7376.1|7375.9|7372.9|0
1705381500000|2024-01-16 05:05:00|7376.1|7373.1|7379.3|7376.3|7379.3|7376.3|7376.1|7373.1|0
1705381800000|2024-01-16 05:10:00|7379.4|7376.4|7379.4|7376.4|7381|7378|7379.3|7376.3|0
1705382100000|2024-01-16 05:15:00|7381|7378|7381|7378|7382.6|7379.6|7379.4|7376.4|0
1705382400000|2024-01-16 05:20:00|7382.6|7379.6|7377.7|7374.7|7382.6|7379.6|7377.7|7374.7|0
1705382700000|2024-01-16 05:25:00|7377.6|7374.6|7379.3|7376.3|7380.9|7377.9|7377.6|7374.6|0
1705383000000|2024-01-16 05:30:00|7379.2|7376.2|7377.6|7374.6|7379.3|7376.3|7376|7373|0
1705383300000|2024-01-16 05:35:00|7377.7|7374.7|7376.1|7373.1|7377.7|7374.7|7374.5|7371.5|0
1705383600000|2024-01-16 05:40:00|7377.7|7374.7|7377.7|7374.7|7377.7|7374.7|7376.1|7373.1|0
1705383900000|2024-01-16 05:45:00|7377.8|7374.8|7377.8|7374.8|7379.4|7376.4|7377.8|7374.8|0
1705384200000|2024-01-16 05:50:00|7377.7|7374.7|7377.8|7374.8|7377.8|7374.8|7377.7|7374.7|0
1705384500000|2024-01-16 05:55:00|7377.7|7374.7|7377.9|7374.9|7377.9|7374.9|7374.6|7371.6|0
1705384800000|2024-01-16 06:00:00|7377.1|7374.1|7374.7|7371.7|7377.9|7374.9|7373|7370|0
1705385100000|2024-01-16 06:05:00|7373.1|7370.1|7373.1|7370.1|7373.1|7370.1|7373.1|7370.1|0
1705385400000|2024-01-16 06:10:00|7373.2|7370.2|7378.1|7375.1|7378.1|7375.1|7373.2|7370.2|0
1705385700000|2024-01-16 06:15:00|7379.7|7376.7|7378.2|7375.2|7381.4|7378.4|7378.2|7375.2|0
1705386000000|2024-01-16 06:20:00|7379.8|7376.8|7378.3|7375.3|7379.8|7376.8|7376.6|7373.6|0
1705386300000|2024-01-16 06:25:00|7379.9|7376.9|7380|7377|7380|7377|7379.9|7376.9|0
1705386600000|2024-01-16 06:30:00|7381.6|7378.6|7378.4|7375.4|7381.6|7378.6|7375.1|7372.1|0
1705386900000|2024-01-16 06:35:00|7378.5|7375.5|7380.1|7377.1|7380.1|7377.1|7378.5|7375.5|0
1705387200000|2024-01-16 06:40:00|7379.3|7376.3|7378.6|7375.6|7380.1|7377.1|7378.5|7375.5|0
1705387500000|2024-01-16 06:45:00|7378.5|7375.5|7378.7|7375.7|7378.7|7375.7|7376.9|7373.9|0
1705387800000|2024-01-16 06:50:00|7377.1|7374.1|7375.5|7372.5|7377.1|7374.1|7373.9|7370.9|0
1705388100000|2024-01-16 06:55:00|7377.1|7374.1|7378.7|7375.7|7378.7|7375.7|7376.3|7373.3|0
1705388400000|2024-01-16 07:00:00|7379.2|7375.2|7387.9|7385.9|7390.9|7388.9|7379.2|7375.2|763
1705388700000|2024-01-16 07:05:00|7387.6|7385.6|7379.9|7377.9|7387.6|7385.6|7379.9|7377.9|283
1705389000000|2024-01-16 07:10:00|7379.4|7377.4|7371.9|7369.9|7379.4|7377.4|7370.6|7368.6|223
1705389300000|2024-01-16 07:15:00|7371.4|7369.4|7374.9|7372.9|7377.1|7375.1|7371.4|7369.4|186
1705389600000|2024-01-16 07:20:00|7373.6|7371.6|7377.4|7375.4|7378.1|7376.1|7370.9|7368.9|159
1705389900000|2024-01-16 07:25:00|7377.6|7375.6|7377.1|7375.1|7380.9|7378.9|7376.1|7374.1|147
1705390200000|2024-01-16 07:30:00|7377.4|7375.4|7378.6|7376.6|7378.6|7376.6|7375.6|7373.6|291
1705390500000|2024-01-16 07:35:00|7378.9|7376.9|7386.4|7384.4|7386.4|7384.4|7378.6|7376.6|328
1705390800000|2024-01-16 07:40:00|7385.9|7383.9|7385.6|7383.6|7386.9|7384.9|7383.9|7381.9|288
1705391100000|2024-01-16 07:45:00|7385.9|7383.9|7389.6|7387.6|7390.4|7388.4|7385.6|7383.6|244
1705391400000|2024-01-16 07:50:00|7389.4|7387.4|7386.1|7384.1|7392.1|7390.1|7385.9|7383.9|146
1705391700000|2024-01-16 07:55:00|7386.4|7384.4|7375.9|7373.9|7386.9|7384.9|7375.6|7373.6|1175
1705392000000|2024-01-16 08:00:00|7375.4|7374.4|7345.4|7344.4|7375.4|7374.4|7339.1|7338.1|4469
1705392300000|2024-01-16 08:05:00|7345.6|7344.6|7359.4|7358.4|7362.4|7361.4|7344.6|7343.6|1866
1705392600000|2024-01-16 08:10:00|7359.6|7358.6|7350.6|7349.6|7361.1|7360.1|7348.6|7347.6|13425
1705392900000|2024-01-16 08:15:00|7351.6|7350.6|7356.9|7355.9|7362.1|7361.1|7345.6|7344.6|697
1705393200000|2024-01-16 08:20:00|7356.6|7355.6|7372.1|7371.1|7375.9|7374.9|7353.1|7352.1|989
1705393500000|2024-01-16 08:25:00|7371.9|7370.9|7363.1|7362.1|7373.9|7372.9|7362.4|7361.4|877
1705393800000|2024-01-16 08:30:00|7362.9|7361.9|7372.6|7371.6|7375.6|7374.6|7362.6|7361.6|536
1705394100000|2024-01-16 08:35:00|7372.9|7371.9|7379.9|7378.9|7381.4|7380.4|7368.9|7367.9|713
1705394400000|2024-01-16 08:40:00|7380.1|7379.1|7373.1|7372.1|7380.4|7379.4|7370.6|7369.6|384
1705394700000|2024-01-16 08:45:00|7372.9|7371.9|7385.1|7384.1|7385.1|7384.1|7372.9|7371.9|1695
1705395000000|2024-01-16 08:50:00|7385.4|7384.4|7382.9|7381.9|7386.6|7385.6|7378.6|7377.6|569
1705395300000|2024-01-16 08:55:00|7382.6|7381.6|7372.9|7371.9|7383.1|7382.1|7372.6|7371.6|407
1705395600000|2024-01-16 09:00:00|7375.4|7374.4|7384.9|7383.9|7387.6|7386.6|7375.4|7374.4|630
1705395900000|2024-01-16 09:05:00|7385.1|7384.1|7386.9|7385.9|7388.1|7387.1|7382.6|7381.6|3869
1705396200000|2024-01-16 09:10:00|7386.6|7385.6|7388.6|7387.6|7389.1|7388.1|7382.9|7381.9|1512
1705396500000|2024-01-16 09:15:00|7388.9|7387.9|7382.9|7381.9|7390.6|7389.6|7379.9|7378.9|6078
1705396800000|2024-01-16 09:20:00|7383.1|7382.1|7377.9|7376.9|7386.4|7385.4|7376.4|7375.4|6077
1705397100000|2024-01-16 09:25:00|7377.6|7376.6|7371.1|7370.1|7380.1|7379.1|7370.1|7369.1|415
1705397400000|2024-01-16 09:30:00|7370.9|7369.9|7382.9|7381.9|7383.4|7382.4|7368.9|7367.9|731
1705397700000|2024-01-16 09:35:00|7382.6|7381.6|7380.4|7379.4|7383.4|7382.4|7378.4|7377.4|2233
1705398000000|2024-01-16 09:40:00|7380.6|7379.6|7380.4|7379.4|7381.6|7380.6|7376.9|7375.9|2472
1705398300000|2024-01-16 09:45:00|7380.6|7379.6|7374.6|7373.6|7381.6|7380.6|7373.6|7372.6|305
1705398600000|2024-01-16 09:50:00|7374.9|7373.9|7383.9|7382.9|7384.4|7383.4|7373.1|7372.1|343
1705398900000|2024-01-16 09:55:00|7384.1|7383.1|7376.1|7375.1|7384.1|7383.1|7375.9|7374.9|240
1705399200000|2024-01-16 10:00:00|7376.4|7375.4|7373.1|7372.1|7377.6|7376.6|7369.1|7368.1|388
1705399500000|2024-01-16 10:05:00|7372.9|7371.9|7371.9|7370.9|7373.6|7372.6|7370.9|7369.9|752
1705399800000|2024-01-16 10:10:00|7371.6|7370.6|7368.1|7367.1|7374.1|7373.1|7365.9|7364.9|371
1705400100000|2024-01-16 10:15:00|7367.9|7366.9|7364.9|7363.9|7370.6|7369.6|7361.4|7360.4|589
1705400400000|2024-01-16 10:20:00|7364.4|7363.4|7365.6|7364.6|7369.4|7368.4|7364.4|7363.4|638
1705400700000|2024-01-16 10:25:00|7365.4|7364.4|7365.4|7364.4|7368.6|7367.6|7362.9|7361.9|358
1705401000000|2024-01-16 10:30:00|7365.6|7364.6|7366.1|7365.1|7367.4|7366.4|7361.6|7360.6|9226
1705401300000|2024-01-16 10:35:00|7365.9|7364.9|7372.9|7371.9|7373.4|7372.4|7365.4|7364.4|284
1705401600000|2024-01-16 10:40:00|7373.1|7372.1|7372.9|7371.9|7374.6|7373.6|7370.6|7369.6|181
1705401900000|2024-01-16 10:45:00|7373.1|7372.1|7370.1|7369.1|7375.4|7374.4|7368.4|7367.4|323
1705402200000|2024-01-16 10:50:00|7370.4|7369.4|7364.1|7363.1|7370.9|7369.9|7364.1|7363.1|210
1705402500000|2024-01-16 10:55:00|7363.9|7362.9|7364.9|7363.9|7365.4|7364.4|7361.9|7360.9|217
1705402800000|2024-01-16 11:00:00|7364.6|7363.6|7362.4|7361.4|7366.4|7365.4|7361.4|7360.4|229
1705403100000|2024-01-16 11:05:00|7362.1|7361.1|7364.1|7363.1|7367.4|7366.4|7361.4|7360.4|792
1705403400000|2024-01-16 11:10:00|7363.9|7362.9|7364.6|7363.6|7366.6|7365.6|7362.4|7361.4|185
1705403700000|2024-01-16 11:15:00|7364.4|7363.4|7367.4|7366.4|7369.1|7368.1|7363.9|7362.9|382
1705404000000|2024-01-16 11:20:00|7367.1|7366.1|7364.4|7363.4|7369.1|7368.1|7361.1|7360.1|369
1705404300000|2024-01-16 11:25:00|7364.1|7363.1|7364.6|7363.6|7368.4|7367.4|7363.6|7362.6|2570
1705404600000|2024-01-16 11:30:00|7364.4|7363.4|7364.4|7363.4|7369.9|7368.9|7363.9|7362.9|438
1705404900000|2024-01-16 11:35:00|7364.6|7363.6|7365.9|7364.9|7368.9|7367.9|7364.6|7363.6|180
1705405200000|2024-01-16 11:40:00|7366.1|7365.1|7365.6|7364.6|7368.1|7367.1|7364.4|7363.4|126
1705405500000|2024-01-16 11:45:00|7365.4|7364.4|7376.4|7375.4|7376.9|7375.9|7365.4|7364.4|676
1705405800000|2024-01-16 11:50:00|7376.9|7375.9|7381.1|7380.1|7383.4|7382.4|7376.9|7375.9|465
1705406100000|2024-01-16 11:55:00|7380.9|7379.9|7384.9|7383.9|7385.1|7384.1|7379.4|7378.4|957
1705406400000|2024-01-16 12:00:00|7384.6|7383.6|7387.6|7386.6|7388.6|7387.6|7384.4|7383.4|326
1705406700000|2024-01-16 12:05:00|7387.4|7386.4|7391.4|7390.4|7391.4|7390.4|7387.1|7386.1|168
1705407000000|2024-01-16 12:10:00|7391.6|7390.6|7386.6|7385.6|7392.9|7391.9|7386.1|7385.1|3701
1705407300000|2024-01-16 12:15:00|7386.9|7385.9|7384.6|7383.6|7389.9|7388.9|7383.4|7382.4|381
1705407600000|2024-01-16 12:20:00|7384.9|7383.9|7383.6|7382.6|7386.1|7385.1|7379.9|7378.9|1880
1705407900000|2024-01-16 12:25:00|7383.4|7382.4|7387.6|7386.6|7389.4|7388.4|7382.6|7381.6|254
1705408200000|2024-01-16 12:30:00|7387.9|7386.9|7388.9|7387.9|7391.4|7390.4|7387.9|7386.9|185
1705408500000|2024-01-16 12:35:00|7388.6|7387.6|7394.9|7393.9|7395.4|7394.4|7387.4|7386.4|1129
1705408800000|2024-01-16 12:40:00|7395.1|7394.1|7394.4|7393.4|7398.6|7397.6|7393.9|7392.9|321
1705409100000|2024-01-16 12:45:00|7394.6|7393.6|7396.9|7395.9|7397.4|7396.4|7391.6|7390.6|2232
1705409400000|2024-01-16 12:50:00|7397.1|7396.1|7396.9|7395.9|7398.4|7397.4|7392.6|7391.6|317
1705409700000|2024-01-16 12:55:00|7397.1|7396.1|7394.6|7393.6|7397.4|7396.4|7392.4|7391.4|214
1705410000000|2024-01-16 13:00:00|7394.4|7393.4|7393.4|7392.4|7396.6|7395.6|7392.6|7391.6|697
1705410300000|2024-01-16 13:05:00|7393.6|7392.6|7387.9|7386.9|7394.9|7393.9|7387.9|7386.9|468
1705410600000|2024-01-16 13:10:00|7387.6|7386.6|7383.1|7382.1|7390.9|7389.9|7382.9|7381.9|316
1705410900000|2024-01-16 13:15:00|7383.4|7382.4|7388.9|7387.9|7389.9|7388.9|7383.4|7382.4|351
1705411200000|2024-01-16 13:20:00|7389.1|7388.1|7382.4|7381.4|7390.4|7389.4|7381.6|7380.6|348
1705411500000|2024-01-16 13:25:00|7382.1|7381.1|7385.1|7384.1|7385.6|7384.6|7381.4|7380.4|322
1705411800000|2024-01-16 13:30:00|7385.4|7384.4|7391.1|7390.1|7393.1|7392.1|7384.4|7383.4|624
1705412100000|2024-01-16 13:35:00|7390.9|7389.9|7390.4|7389.4|7392.6|7391.6|7387.9|7386.9|295
1705412400000|2024-01-16 13:40:00|7390.6|7389.6|7388.1|7387.1|7394.9|7393.9|7387.4|7386.4|476
1705412700000|2024-01-16 13:45:00|7388.4|7387.4|7382.4|7381.4|7388.6|7387.6|7381.1|7380.1|509
1705413000000|2024-01-16 13:50:00|7382.6|7381.6|7379.4|7378.4|7383.9|7382.9|7376.4|7375.4|531
1705413300000|2024-01-16 13:55:00|7379.9|7378.9|7377.1|7376.1|7380.6|7379.6|7374.9|7373.9|438
1705413600000|2024-01-16 14:00:00|7376.9|7375.9|7375.9|7374.9|7381.6|7380.6|7375.1|7374.1|1234
1705413900000|2024-01-16 14:05:00|7376.1|7375.1|7380.4|7379.4|7380.6|7379.6|7374.9|7373.9|4503
1705414200000|2024-01-16 14:10:00|7380.6|7379.6|7379.4|7378.4|7380.9|7379.9|7376.6|7375.6|1085
1705414500000|2024-01-16 14:15:00|7379.1|7378.1|7377.1|7376.1|7380.1|7379.1|7376.4|7375.4|1522
1705414800000|2024-01-16 14:20:00|7376.9|7375.9|7377.4|7376.4|7379.6|7378.6|7375.9|7374.9|695
1705415100000|2024-01-16 14:25:00|7377.6|7376.6|7381.9|7380.9|7381.9|7380.9|7377.1|7376.1|1148
1705415400000|2024-01-16 14:30:00|7381.6|7380.6|7377.6|7376.6|7386.4|7385.4|7374.4|7373.4|665
1705415700000|2024-01-16 14:35:00|7377.9|7376.9|7372.9|7371.9|7380.4|7379.4|7371.4|7370.4|615
1705416000000|2024-01-16 14:40:00|7372.6|7371.6|7374.4|7373.4|7377.4|7376.4|7369.4|7368.4|612
1705416300000|2024-01-16 14:45:00|7373.9|7372.9|7373.4|7372.4|7376.9|7375.9|7371.6|7370.6|650
1705416600000|2024-01-16 14:50:00|7373.6|7372.6|7377.9|7376.9|7378.1|7377.1|7371.9|7370.9|751
1705416900000|2024-01-16 14:55:00|7377.6|7376.6|7388.4|7387.4|7388.4|7387.4|7377.4|7376.4|598
1705417200000|2024-01-16 15:00:00|7388.1|7387.1|7383.4|7382.4|7390.4|7389.4|7383.1|7382.1|496
1705417500000|2024-01-16 15:05:00|7383.1|7382.1|7387.1|7386.1|7389.1|7388.1|7381.1|7380.1|3547
1705417800000|2024-01-16 15:10:00|7387.4|7386.4|7388.4|7387.4|7391.4|7390.4|7386.4|7385.4|559
1705418100000|2024-01-16 15:15:00|7388.6|7387.6|7390.9|7389.9|7394.4|7393.4|7387.6|7386.6|2172
1705418400000|2024-01-16 15:20:00|7391.1|7390.1|7392.4|7391.4|7395.1|7394.1|7388.6|7387.6|748
1705418700000|2024-01-16 15:25:00|7392.6|7391.6|7384.9|7383.9|7392.6|7391.6|7384.9|7383.9|538
1705419000000|2024-01-16 15:30:00|7385.1|7384.1|7388.9|7387.9|7389.1|7388.1|7383.9|7382.9|1079
1705419300000|2024-01-16 15:35:00|7389.1|7388.1|7389.4|7388.4|7389.9|7388.9|7383.9|7382.9|3790
1705419600000|2024-01-16 15:40:00|7389.6|7388.6|7392.9|7391.9|7396.4|7395.4|7389.6|7388.6|469
1705419900000|2024-01-16 15:45:00|7393.1|7392.1|7394.6|7393.6|7396.4|7395.4|7392.1|7391.1|856
1705420200000|2024-01-16 15:50:00|7394.4|7393.4|7396.4|7395.4|7396.4|7395.4|7391.6|7390.6|896
1705420500000|2024-01-16 15:55:00|7396.1|7395.1|7395.6|7394.6|7398.4|7397.4|7394.9|7393.9|802
1705420800000|2024-01-16 16:00:00|7396.1|7395.1|7386.1|7385.1|7397.4|7396.4|7380.1|7379.1|2202
1705421100000|2024-01-16 16:05:00|7386.4|7385.4|7385.4|7384.4|7392.6|7391.6|7384.4|7383.4|730
1705421400000|2024-01-16 16:10:00|7385.6|7384.6|7387.6|7386.6|7390.4|7389.4|7382.1|7381.1|920
1705421700000|2024-01-16 16:15:00|7387.9|7386.9|7389.4|7388.4|7391.6|7390.6|7385.9|7384.9|997
1705422000000|2024-01-16 16:20:00|7389.6|7388.6|7392.4|7391.4|7395.9|7394.9|7389.4|7388.4|695
1705422300000|2024-01-16 16:25:00|7392.6|7391.6|7390.4|7389.4|7393.9|7392.9|7389.4|7388.4|2590
1705422600000|2024-01-16 16:30:00|7390.6|7388.6|7395.6|7393.6|7396.4|7394.4|7390.4|7388.4|3522
1705422900000|2024-01-16 16:35:00|7395.4|7393.4|7388.6|7386.6|7396.9|7394.9|7385.9|7383.9|1684
1705423200000|2024-01-16 16:40:00|7387.9|7385.9|7384.9|7382.9|7389.6|7387.6|7383.6|7381.6|301
1705423500000|2024-01-16 16:45:00|7384.6|7382.6|7384.1|7382.1|7385.9|7383.9|7381.1|7379.1|369
1705423800000|2024-01-16 16:50:00|7383.9|7381.9|7382.6|7380.6|7387.1|7385.1|7382.1|7380.1|233
1705424100000|2024-01-16 16:55:00|7382.4|7380.4|7381.6|7379.6|7385.1|7383.1|7380.6|7378.6|533
1705424400000|2024-01-16 17:00:00|7381.4|7379.4|7379.6|7377.6|7383.4|7381.4|7378.9|7376.9|257
1705424700000|2024-01-16 17:05:00|7379.4|7377.4|7376.6|7374.6|7380.1|7378.1|7373.4|7371.4|694
1705425000000|2024-01-16 17:10:00|7376.4|7374.4|7376.4|7374.4|7378.9|7376.9|7375.1|7373.1|249
1705425300000|2024-01-16 17:15:00|7376.1|7374.1|7375.1|7373.1|7377.6|7375.6|7374.9|7372.9|201
1705425600000|2024-01-16 17:20:00|7374.9|7372.9|7378.4|7376.4|7379.9|7377.9|7374.9|7372.9|138
1705425900000|2024-01-16 17:25:00|7378.1|7376.1|7372.4|7370.4|7378.4|7376.4|7370.6|7368.6|357
1705426200000|2024-01-16 17:30:00|7372.6|7370.6|7368.4|7366.4|7372.6|7370.6|7368.1|7366.1|151
1705426500000|2024-01-16 17:35:00|7368.6|7366.6|7373.1|7371.1|7374.9|7372.9|7368.4|7366.4|105
1705426800000|2024-01-16 17:40:00|7373.4|7371.4|7372.1|7370.1|7375.6|7373.6|7372.1|7370.1|36
1705427100000|2024-01-16 17:45:00|7371.9|7369.9|7369.4|7367.4|7373.4|7371.4|7369.1|7367.1|32
1705427400000|2024-01-16 17:50:00|7369.1|7367.1|7370.4|7368.4|7372.9|7370.9|7368.9|7366.9|96
1705427700000|2024-01-16 17:55:00|7370.1|7368.1|7368.9|7366.9|7371.9|7369.9|7368.1|7366.1|66
1705428000000|2024-01-16 18:00:00|7368.4|7366.4|7370.6|7368.6|7371.1|7369.1|7367.9|7365.9|64
1705428300000|2024-01-16 18:05:00|7370.4|7368.4|7372.1|7370.1|7372.4|7370.4|7369.9|7367.9|82
1705428600000|2024-01-16 18:10:00|7372.4|7370.4|7375.1|7373.1|7375.1|7373.1|7372.1|7370.1|87
1705428900000|2024-01-16 18:15:00|7374.9|7372.9|7379.6|7377.6|7381.1|7379.1|7374.4|7372.4|138
1705429200000|2024-01-16 18:20:00|7379.9|7377.9|7377.1|7375.1|7380.1|7378.1|7374.9|7372.9|61
1705429500000|2024-01-16 18:25:00|7377.4|7375.4|7380.6|7378.6|7380.6|7378.6|7375.4|7373.4|37
1705429800000|2024-01-16 18:30:00|7380.4|7378.4|7381.6|7379.6|7382.9|7380.9|7379.9|7377.9|38
1705430100000|2024-01-16 18:35:00|7381.4|7379.4|7376.6|7374.6|7381.6|7379.6|7375.9|7373.9|80
1705430400000|2024-01-16 18:40:00|7376.4|7374.4|7372.6|7370.6|7377.1|7375.1|7372.6|7370.6|95
1705430700000|2024-01-16 18:45:00|7372.4|7370.4|7372.1|7370.1|7373.6|7371.6|7371.6|7369.6|34
1705431000000|2024-01-16 18:50:00|7371.9|7369.9|7367.6|7365.6|7371.9|7369.9|7364.9|7362.9|73
1705431300000|2024-01-16 18:55:00|7367.4|7365.4|7370.1|7368.1|7370.9|7368.9|7366.6|7364.6|40
1705431600000|2024-01-16 19:00:00|7369.9|7367.9|7366.1|7364.1|7371.6|7369.6|7366.1|7364.1|44
1705431900000|2024-01-16 19:05:00|7365.9|7363.9|7365.1|7363.1|7368.1|7366.1|7364.6|7362.6|26
1705432200000|2024-01-16 19:10:00|7364.9|7362.9|7362.4|7360.4|7365.9|7363.9|7361.6|7359.6|32
1705432500000|2024-01-16 19:15:00|7362.1|7360.1|7360.1|7358.1|7362.9|7360.9|7359.9|7357.9|39
1705432800000|2024-01-16 19:20:00|7360.4|7358.4|7363.6|7361.6|7364.6|7362.6|7360.4|7358.4|39
1705433100000|2024-01-16 19:25:00|7363.9|7361.9|7365.1|7363.1|7367.6|7365.6|7363.6|7361.6|16
1705433400000|2024-01-16 19:30:00|7364.9|7362.9|7365.9|7363.9|7366.4|7364.4|7362.9|7360.9|75
1705433700000|2024-01-16 19:35:00|7366.1|7364.1|7365.1|7363.1|7366.9|7364.9|7364.6|7362.6|22
1705434000000|2024-01-16 19:40:00|7364.9|7362.9|7366.1|7364.1|7366.6|7364.6|7364.6|7362.6|25
1705434300000|2024-01-16 19:45:00|7365.9|7363.9|7370.1|7368.1|7371.4|7369.4|7365.6|7363.6|89
1705434600000|2024-01-16 19:50:00|7369.9|7367.9|7370.1|7368.1|7371.6|7369.6|7369.6|7367.6|20
1705434900000|2024-01-16 19:55:00|7369.9|7367.9|7371.1|7369.1|7372.1|7370.1|7369.6|7367.6|18
1705435200000|2024-01-16 20:00:00|7370.9|7368.9|7369.4|7367.4|7372.9|7370.9|7368.9|7366.9|32
1705435500000|2024-01-16 20:05:00|7368.9|7366.9|7369.6|7367.6|7370.1|7368.1|7368.1|7366.1|18
1705435800000|2024-01-16 20:10:00|7369.9|7367.9|7369.1|7367.1|7371.1|7369.1|7368.6|7366.6|16
1705436100000|2024-01-16 20:15:00|7368.9|7366.9|7372.6|7370.6|7372.6|7370.6|7368.9|7366.9|42
1705436400000|2024-01-16 20:20:00|7372.9|7370.9|7369.4|7367.4|7373.1|7371.1|7369.4|7367.4|20
1705436700000|2024-01-16 20:25:00|7369.1|7367.1|7368.9|7366.9|7370.1|7368.1|7368.1|7366.1|74
1705437000000|2024-01-16 20:30:00|7368.6|7366.6|7368.4|7366.4|7370.9|7368.9|7367.6|7365.6|31
1705437300000|2024-01-16 20:35:00|7368.6|7366.6|7369.1|7367.1|7370.6|7368.6|7367.6|7365.6|38
1705437600000|2024-01-16 20:40:00|7369.4|7367.4|7370.1|7368.1|7370.4|7368.4|7367.4|7365.4|35
1705437900000|2024-01-16 20:45:00|7370.4|7368.4|7370.1|7368.1|7372.6|7370.6|7368.1|7366.1|93
1705438200000|2024-01-16 20:50:00|7369.9|7367.9|7373.6|7371.6|7374.1|7372.1|7369.4|7367.4|104
1705438500000|2024-01-16 20:55:00|7373.4|7371.4|7375.6|7373.6|7375.9|7373.9|7372.6|7370.6|148
1705438800000|2024-01-16 21:00:00|7376.8|7372.8|7374.2|7370.2|7378|7374|7373.7|7369.7|43877
1705439100000|2024-01-16 21:05:00|7374.1|7370.1|7376.8|7372.8|7376.8|7372.8|7373.6|7369.6|0
1705439400000|2024-01-16 21:10:00|7377.1|7373.1|7375.3|7371.3|7377.1|7373.1|7375.3|7371.3|0
1705439700000|2024-01-16 21:15:00|7375.6|7371.6|7375.3|7371.3|7376.5|7372.5|7375.3|7371.3|0
1705440000000|2024-01-16 21:20:00|7375.5|7371.5|7376.8|7372.8|7376.9|7372.9|7375.5|7371.5|0
1705440300000|2024-01-16 21:25:00|7376.6|7372.6|7377.1|7373.1|7377.1|7373.1|7376.5|7372.5|0
1705440600000|2024-01-16 21:30:00|7377.2|7373.2|7376|7372|7377.7|7373.7|7376|7372|0
1705440900000|2024-01-16 21:35:00|7375.8|7371.8|7375.5|7371.5|7376|7372|7375.5|7371.5|0
1705441200000|2024-01-16 21:40:00|7375.4|7371.4|7375.5|7371.5|7376.3|7372.3|7375.1|7371.1|0
1705441500000|2024-01-16 21:45:00|7375.6|7371.6|7375.8|7371.8|7376.3|7372.3|7375.5|7371.5|0
1705441800000|2024-01-16 21:50:00|7376.3|7372.3|7377.4|7373.4|7378.1|7374.1|7376|7372|0
1705442100000|2024-01-16 21:55:00|7377|7373|7376.1|7372.1|7377.1|7373.1|7375.6|7371.6|0
1705442400000|2024-01-16 22:00:00|7376.3|7372.3|7376.1|7372.1|7376.4|7372.4|7375.9|7371.9|0
1705442700000|2024-01-16 22:05:00|7375.9|7371.9|7375.9|7371.9|7375.9|7371.9|7375.9|7371.9|0
1705443000000|2024-01-16 22:10:00|7376|7372|7375.8|7371.8|7376.3|7372.3|7375.8|7371.8|0
1705443300000|2024-01-16 22:15:00|7375.6|7371.6|7375.4|7371.4|7375.6|7371.6|7374.8|7370.8|0
1705443600000|2024-01-16 22:20:00|7375.3|7371.3|7375.8|7371.8|7375.8|7371.8|7375.3|7371.3|0
1705443900000|2024-01-16 22:25:00|7375.6|7371.6|7376.6|7372.6|7376.9|7372.9|7375.4|7371.4|0
1705444200000|2024-01-16 22:30:00|7376.5|7372.5|7376.2|7372.2|7376.5|7372.5|7376.2|7372.2|0
1705444500000|2024-01-16 22:35:00|7376.5|7372.5|7376.5|7372.5|7376.7|7372.7|7376|7372|0
1705444800000|2024-01-16 22:40:00|7376.2|7372.2|7376.2|7372.2|7376.2|7372.2|7376.2|7372.2|0
1705445100000|2024-01-16 22:45:00|7376.1|7372.1|7376.2|7372.2|7376.2|7372.2|7376.1|7372.1|0
1705445700000|2024-01-16 22:55:00|7376.7|7372.7|7376.4|7372.4|7376.7|7372.7|7376.4|7372.4|0
1705446000000|2024-01-16 23:00:00|7376.7|7372.7|7376.4|7372.4|7378.4|7374.4|7375.7|7371.7|0
1705446300000|2024-01-16 23:05:00|7376.1|7372.1|7376.9|7372.9|7376.9|7372.9|7374.9|7370.9|0
1705446600000|2024-01-16 23:10:00|7377.1|7373.1|7376|7372|7378.2|7374.2|7376|7372|0
1705446900000|2024-01-16 23:15:00|7375.6|7371.6|7376|7372|7376.3|7372.3|7375.2|7371.2|0
1705447200000|2024-01-16 23:20:00|7376.1|7372.1|7377.1|7373.1|7377.2|7373.2|7376.1|7372.1|0
1705447500000|2024-01-16 23:25:00|7377|7373|7377.5|7373.5|7377.5|7373.5|7376.8|7372.8|0
1705447800000|2024-01-16 23:30:00|7377.1|7373.1|7376.3|7372.3|7377.5|7373.5|7376.3|7372.3|0
1705448100000|2024-01-16 23:35:00|7376.5|7372.5|7376|7372|7376.8|7372.8|7376|7372|0
1705448400000|2024-01-16 23:40:00|7375.6|7371.6|7374.5|7370.5|7375.6|7371.6|7374.5|7370.5|0
1705448700000|2024-01-16 23:45:00|7374|7370|7375.7|7371.7|7375.7|7371.7|7374|7370|0
1705449000000|2024-01-16 23:50:00|7376|7372|7378.3|7374.3|7378.3|7374.3|7376|7372|0
1705449300000|2024-01-16 23:55:00|7378.5|7374.5|7378|7374|7378.5|7374.5|7377.2|7373.2|0
1705449600000|2024-01-17 00:00:00|7377.5|7373.5|7375.1|7371.1|7378.3|7374.3|7375.1|7371.1|0
1705449900000|2024-01-17 00:05:00|7375.5|7371.5|7375.6|7371.6|7376.8|7372.8|7374.5|7370.5|0
1705450200000|2024-01-17 00:10:00|7376|7372|7376|7372|7376.8|7372.8|7374.5|7370.5|0
1705450500000|2024-01-17 00:15:00|7375.5|7372.5|7367.2|7364.2|7378.2|7375.2|7367.2|7364.2|0
1705450800000|2024-01-17 00:20:00|7367.3|7364.3|7368.9|7365.9|7368.9|7365.9|7367.2|7364.2|0
1705451100000|2024-01-17 00:25:00|7369|7366|7365.7|7362.7|7369|7366|7365.7|7362.7|0
1705451400000|2024-01-17 00:30:00|7364.1|7361.1|7364.1|7361.1|7364.1|7361.1|7364.1|7361.1|0
1705451700000|2024-01-17 00:35:00|7364|7361|7364.1|7361.1|7364.1|7361.1|7364|7361|0
1705452000000|2024-01-17 00:40:00|7364|7361|7364.1|7361.1|7364.1|7361.1|7360.8|7357.8|0
1705452300000|2024-01-17 00:45:00|7362.5|7359.5|7362.5|7359.5|7364.1|7361.1|7362.5|7359.5|0
1705452600000|2024-01-17 00:50:00|7362.6|7359.6|7364.2|7361.2|7364.2|7361.2|7362.5|7359.5|0
1705452900000|2024-01-17 00:55:00|7365.8|7362.8|7364.2|7361.2|7365.9|7362.9|7364.2|7361.2|0
1705453200000|2024-01-17 01:00:00|7364.3|7361.3|7364.2|7361.2|7365.8|7362.8|7362.6|7359.6|0
1705453500000|2024-01-17 01:05:00|7362.6|7359.6|7364.2|7361.2|7364.2|7361.2|7362.5|7359.5|0
1705453800000|2024-01-17 01:10:00|7364.1|7361.1|7362.6|7359.6|7364.1|7361.1|7362.5|7359.5|0
1705454100000|2024-01-17 01:15:00|7364.2|7361.2|7365.8|7362.8|7365.8|7362.8|7364.2|7361.2|0
1705454400000|2024-01-17 01:20:00|7365|7362|7364.2|7361.2|7365.8|7362.8|7364.2|7361.2|0
1705454700000|2024-01-17 01:25:00|7365.8|7362.8|7365.8|7362.8|7365.9|7362.9|7364.2|7361.2|0
1705455000000|2024-01-17 01:30:00|7365.9|7362.9|7364.3|7361.3|7367.5|7364.5|7364.2|7361.2|0
1705455300000|2024-01-17 01:35:00|7364.2|7361.2|7362.6|7359.6|7364.3|7361.3|7361|7358|0
1705455600000|2024-01-17 01:40:00|7361|7358|7356.1|7353.1|7361|7358|7355.3|7352.3|0
1705455900000|2024-01-17 01:45:00|7356|7353|7355.2|7352.2|7356.9|7353.9|7352.8|7349.8|0
1705456200000|2024-01-17 01:50:00|7355.4|7352.4|7355.5|7352.5|7356.2|7353.2|7355.4|7352.4|0
1705456500000|2024-01-17 01:55:00|7353.9|7350.9|7355.6|7352.6|7357.2|7354.2|7353.9|7350.9|0
1705456800000|2024-01-17 02:00:00|7355.7|7352.7|7355.6|7352.6|7358.9|7355.9|7354|7351|0
1705457100000|2024-01-17 02:05:00|7356.6|7353.6|7356.6|7353.6|7358.2|7355.2|7356.6|7353.6|0
1705457400000|2024-01-17 02:10:00|7358.2|7355.2|7354.8|7351.8|7358.2|7355.2|7354.8|7351.8|0
1705457700000|2024-01-17 02:15:00|7354.9|7351.9|7355|7352|7355|7352|7351.7|7348.7|0
1705458000000|2024-01-17 02:20:00|7353.4|7350.4|7353.3|7350.3|7355|7352|7351.7|7348.7|0
1705458300000|2024-01-17 02:25:00|7354.9|7351.9|7356.5|7353.5|7356.5|7353.5|7354.9|7351.9|0
1705458600000|2024-01-17 02:30:00|7354.9|7351.9|7351.6|7348.6|7356.5|7353.5|7349.9|7346.9|0
1705458900000|2024-01-17 02:35:00|7350|7347|7348.7|7345.7|7350|7347|7348.4|7345.4|0
1705459200000|2024-01-17 02:40:00|7349.5|7346.5|7350.3|7347.3|7350.4|7347.4|7348.7|7345.7|0
1705459500000|2024-01-17 02:45:00|7352.3|7349.3|7354.5|7351.5|7354.5|7351.5|7352.3|7349.3|0
1705459800000|2024-01-17 02:50:00|7352.9|7349.9|7354.5|7351.5|7354.5|7351.5|7352.9|7349.9|0
1705460100000|2024-01-17 02:55:00|7352.9|7349.9|7351.3|7348.3|7354.5|7351.5|7351.3|7348.3|0
1705460400000|2024-01-17 03:00:00|7351.2|7348.2|7352.8|7349.8|7352.9|7349.9|7351.2|7348.2|0
1705460700000|2024-01-17 03:05:00|7352.9|7349.9|7352.9|7349.9|7354.5|7351.5|7351.2|7348.2|0
1705461000000|2024-01-17 03:10:00|7351.3|7348.3|7352.7|7349.7|7352.7|7349.7|7351.1|7348.1|0
1705461300000|2024-01-17 03:15:00|7351.1|7348.1|7351.1|7348.1|7352.7|7349.7|7351.1|7348.1|0
1705461600000|2024-01-17 03:20:00|7351|7348|7352.6|7349.6|7354.3|7351.3|7351|7348|0
1705461900000|2024-01-17 03:25:00|7351.8|7348.8|7351|7348|7352.7|7349.7|7351|7348|0
1705462200000|2024-01-17 03:30:00|7351.1|7348.1|7349.4|7346.4|7351.1|7348.1|7349.4|7346.4|0
1705462500000|2024-01-17 03:35:00|7349.5|7346.5|7351.1|7348.1|7351.1|7348.1|7349.5|7346.5|0
1705462800000|2024-01-17 03:40:00|7349.5|7346.5|7351.1|7348.1|7351.1|7348.1|7349.5|7346.5|0
1705463100000|2024-01-17 03:45:00|7351|7348|7351|7348|7351.1|7348.1|7349.4|7346.4|0
1705463400000|2024-01-17 03:50:00|7350.2|7347.2|7349.3|7346.3|7351|7348|7347.6|7344.6|0
1705463700000|2024-01-17 03:55:00|7347.7|7344.7|7347.6|7344.6|7347.7|7344.7|7347.6|7344.6|0
1705464000000|2024-01-17 04:00:00|7346|7343|7346|7343|7346|7343|7346|7343|0
1705464300000|2024-01-17 04:05:00|7346.1|7343.1|7351.7|7348.7|7351.7|7348.7|7346.1|7343.1|0
1705464600000|2024-01-17 04:10:00|7350.1|7347.1|7351.8|7348.8|7351.8|7348.8|7350.1|7347.1|0
1705464900000|2024-01-17 04:15:00|7350.2|7347.2|7348.5|7345.5|7351.8|7348.8|7346.9|7343.9|0
1705465200000|2024-01-17 04:20:00|7346.9|7343.9|7348.5|7345.5|7350.1|7347.1|7346.9|7343.9|0
1705465500000|2024-01-17 04:25:00|7350.1|7347.1|7348.6|7345.6|7350.1|7347.1|7348.5|7345.5|0
1705465800000|2024-01-17 04:30:00|7350.2|7347.2|7347|7344|7350.2|7347.2|7347|7344|0
1705466100000|2024-01-17 04:35:00|7348.6|7345.6|7350.2|7347.2|7350.2|7347.2|7348.6|7345.6|0
1705466400000|2024-01-17 04:40:00|7350.3|7347.3|7350.2|7347.2|7350.3|7347.3|7348.6|7345.6|0
1705466700000|2024-01-17 04:45:00|7350.7|7347.7|7354|7351|7354|7351|7350.7|7347.7|0
1705467000000|2024-01-17 04:50:00|7354.1|7351.1|7352.4|7349.4|7355.7|7352.7|7350.8|7347.8|0
1705467300000|2024-01-17 04:55:00|7350.8|7347.8|7350.8|7347.8|7351.6|7348.6|7349.2|7346.2|0
1705467600000|2024-01-17 05:00:00|7350|7347|7349.6|7346.6|7350|7347|7347.6|7344.6|0
1705467900000|2024-01-17 05:05:00|7348|7345|7346.4|7343.4|7348|7345|7346.3|7343.3|0
1705468200000|2024-01-17 05:10:00|7346.8|7343.8|7347.3|7344.3|7348.4|7345.4|7346.8|7343.8|0
1705468500000|2024-01-17 05:15:00|7345.7|7342.7|7346|7343|7347.6|7344.6|7345.6|7342.6|0
1705468800000|2024-01-17 05:20:00|7345.9|7342.9|7346.1|7343.1|7346.1|7343.1|7345.9|7342.9|0
1705469100000|2024-01-17 05:25:00|7347.7|7344.7|7346.1|7343.1|7347.7|7344.7|7346.1|7343.1|0
1705469400000|2024-01-17 05:30:00|7344.5|7341.5|7344.3|7341.3|7346.1|7343.1|7344.3|7341.3|0
1705469700000|2024-01-17 05:35:00|7344.4|7341.4|7344.4|7341.4|7346|7343|7344.3|7341.3|0
1705470000000|2024-01-17 05:40:00|7346|7343|7344.4|7341.4|7346|7343|7344.4|7341.4|0
1705470300000|2024-01-17 05:45:00|7342.8|7339.8|7341.4|7338.4|7342.8|7339.8|7340.9|7337.9|0
1705470600000|2024-01-17 05:50:00|7341.7|7338.7|7336.1|7333.1|7341.7|7338.7|7335.6|7332.6|0
1705470900000|2024-01-17 05:55:00|7336.9|7333.9|7333.2|7330.2|7336.9|7333.9|7332.8|7329.8|0
1705471200000|2024-01-17 06:00:00|7334.8|7331.8|7335|7332|7335|7332|7334.8|7331.8|0
1705471500000|2024-01-17 06:05:00|7336.6|7333.6|7324.8|7321.8|7336.7|7333.7|7324.8|7321.8|0
1705471800000|2024-01-17 06:10:00|7326.4|7323.4|7323.3|7320.3|7326.5|7323.5|7321.8|7318.8|0
1705472100000|2024-01-17 06:15:00|7324.1|7321.1|7328|7325|7328|7325|7323.3|7320.3|0
1705472400000|2024-01-17 06:20:00|7327.2|7324.2|7328|7325|7328.7|7325.7|7325.2|7322.2|0
1705472700000|2024-01-17 06:25:00|7327.4|7324.4|7328|7325|7328|7325|7325.8|7322.8|0
1705473000000|2024-01-17 06:30:00|7326.4|7323.4|7326.5|7323.5|7328.1|7325.1|7325.8|7322.8|0
1705473300000|2024-01-17 06:35:00|7328.1|7325.1|7324.5|7321.5|7328.1|7325.1|7324.5|7321.5|0
1705473600000|2024-01-17 06:40:00|7324.6|7321.6|7326.3|7323.3|7327.9|7324.9|7324.1|7321.1|0
1705473900000|2024-01-17 06:45:00|7326.4|7323.4|7326.8|7323.8|7328.3|7325.3|7326.3|7323.3|0
1705474200000|2024-01-17 06:50:00|7326.7|7323.7|7328.4|7325.4|7328.4|7325.4|7326.7|7323.7|0
1705474500000|2024-01-17 06:55:00|7330|7327|7329.9|7326.9|7330|7327|7328.3|7325.3|0
1705474800000|2024-01-17 07:00:00|7329.1|7326.1|7313.1|7311.1|7330.4|7326.4|7309.4|7307.4|972
1705475100000|2024-01-17 07:05:00|7312.9|7310.9|7310.1|7308.1|7313.1|7311.1|7305.6|7303.6|381
1705475400000|2024-01-17 07:10:00|7310.4|7308.4|7306.1|7304.1|7313.6|7311.6|7306.1|7304.1|264
1705475700000|2024-01-17 07:15:00|7306.4|7304.4|7304.1|7302.1|7306.9|7304.9|7299.1|7297.1|227
1705476000000|2024-01-17 07:20:00|7303.9|7301.9|7308.9|7306.9|7310.4|7308.4|7303.4|7301.4|216
1705476300000|2024-01-17 07:25:00|7308.6|7306.6|7303.1|7301.1|7309.1|7307.1|7302.6|7300.6|5917
1705476600000|2024-01-17 07:30:00|7302.9|7300.9|7309.1|7307.1|7309.6|7307.6|7302.1|7300.1|187
1705476900000|2024-01-17 07:35:00|7308.9|7306.9|7312.6|7310.6|7314.6|7312.6|7308.1|7306.1|332
1705477200000|2024-01-17 07:40:00|7312.4|7310.4|7303.6|7301.6|7313.6|7311.6|7303.4|7301.4|131
1705477500000|2024-01-17 07:45:00|7303.4|7301.4|7306.6|7304.6|7309.1|7307.1|7302.9|7300.9|124
1705477800000|2024-01-17 07:50:00|7306.4|7304.4|7311.6|7309.6|7312.6|7310.6|7305.9|7303.9|155
1705478100000|2024-01-17 07:55:00|7311.4|7309.4|7316.6|7314.6|7316.6|7314.6|7311.4|7309.4|426
1705478400000|2024-01-17 08:00:00|7316.1|7315.1|7312.1|7311.1|7319.6|7318.6|7299.6|7298.6|2184
1705478700000|2024-01-17 08:05:00|7311.6|7310.6|7290.1|7289.1|7311.6|7310.6|7289.1|7288.1|1485
1705479000000|2024-01-17 08:10:00|7289.9|7288.9|7297.9|7296.9|7306.6|7305.6|7287.1|7286.1|1095
1705479300000|2024-01-17 08:15:00|7298.1|7297.1|7316.1|7315.1|7316.1|7315.1|7291.9|7290.9|793
1705479600000|2024-01-17 08:20:00|7316.4|7315.4|7314.9|7313.9|7316.4|7315.4|7308.4|7307.4|2704
1705479900000|2024-01-17 08:25:00|7315.1|7314.1|7314.9|7313.9|7317.1|7316.1|7305.9|7304.9|4222
1705480200000|2024-01-17 08:30:00|7314.4|7313.4|7305.6|7304.6|7314.4|7313.4|7300.4|7299.4|1039
1705480500000|2024-01-17 08:35:00|7305.4|7304.4|7314.4|7313.4|7319.6|7318.6|7304.1|7303.1|789
1705480800000|2024-01-17 08:40:00|7314.6|7313.6|7313.9|7312.9|7316.6|7315.6|7310.6|7309.6|640
1705481100000|2024-01-17 08:45:00|7314.1|7313.1|7312.1|7311.1|7320.4|7319.4|7305.1|7304.1|809
1705481400000|2024-01-17 08:50:00|7311.9|7310.9|7310.1|7309.1|7312.1|7311.1|7305.1|7304.1|441
1705481700000|2024-01-17 08:55:00|7309.9|7308.9|7305.6|7304.6|7313.1|7312.1|7305.1|7304.1|646
1705482000000|2024-01-17 09:00:00|7305.4|7304.4|7301.9|7300.9|7310.9|7309.9|7301.6|7300.6|1684
1705482300000|2024-01-17 09:05:00|7301.6|7300.6|7302.4|7301.4|7304.9|7303.9|7300.4|7299.4|9033
1705482600000|2024-01-17 09:10:00|7302.6|7301.6|7295.4|7294.4|7303.1|7302.1|7292.4|7291.4|784
1705482900000|2024-01-17 09:15:00|7295.1|7294.1|7298.6|7297.6|7299.6|7298.6|7291.9|7290.9|1607
1705483200000|2024-01-17 09:20:00|7297.9|7296.9|7307.1|7306.1|7308.9|7307.9|7295.9|7294.9|542
1705483500000|2024-01-17 09:25:00|7307.4|7306.4|7303.9|7302.9|7309.6|7308.6|7297.9|7296.9|643
1705483800000|2024-01-17 09:30:00|7304.1|7303.1|7311.1|7310.1|7311.4|7310.4|7300.4|7299.4|502
1705484100000|2024-01-17 09:35:00|7311.4|7310.4|7309.1|7308.1|7313.1|7312.1|7306.1|7305.1|856
1705484400000|2024-01-17 09:40:00|7308.9|7307.9|7311.6|7310.6|7313.6|7312.6|7307.4|7306.4|332
1705484700000|2024-01-17 09:45:00|7311.9|7310.9|7312.1|7311.1|7314.4|7313.4|7307.6|7306.6|1140
1705485000000|2024-01-17 09:50:00|7311.9|7310.9|7319.1|7318.1|7321.4|7320.4|7311.9|7310.9|632
1705485300000|2024-01-17 09:55:00|7319.4|7318.4|7314.9|7313.9|7319.4|7318.4|7310.4|7309.4|500
1705485600000|2024-01-17 10:00:00|7315.1|7314.1|7316.1|7315.1|7318.4|7317.4|7312.6|7311.6|1553
1705485900000|2024-01-17 10:05:00|7316.4|7315.4|7312.6|7311.6|7319.4|7318.4|7312.4|7311.4|337
1705486200000|2024-01-17 10:10:00|7312.4|7311.4|7313.4|7312.4|7316.6|7315.6|7312.1|7311.1|257
1705486500000|2024-01-17 10:15:00|7313.1|7312.1|7313.6|7312.6|7314.4|7313.4|7310.6|7309.6|298
1705486800000|2024-01-17 10:20:00|7313.9|7312.9|7313.6|7312.6|7316.1|7315.1|7313.1|7312.1|192
1705487100000|2024-01-17 10:25:00|7313.1|7312.1|7307.9|7306.9|7314.6|7313.6|7307.9|7306.9|1453
1705487400000|2024-01-17 10:30:00|7307.6|7306.6|7309.6|7308.6|7311.6|7310.6|7306.1|7305.1|1046
1705487700000|2024-01-17 10:35:00|7309.4|7308.4|7307.9|7306.9|7311.1|7310.1|7306.9|7305.9|211
1705488000000|2024-01-17 10:40:00|7307.6|7306.6|7306.6|7305.6|7307.9|7306.9|7303.9|7302.9|841
1705488300000|2024-01-17 10:45:00|7306.4|7305.4|7307.1|7306.1|7310.6|7309.6|7305.6|7304.6|198
1705488600000|2024-01-17 10:50:00|7306.9|7305.9|7313.1|7312.1|7313.9|7312.9|7305.9|7304.9|291
1705488900000|2024-01-17 10:55:00|7313.4|7312.4|7307.6|7306.6|7313.4|7312.4|7305.1|7304.1|223
1705489200000|2024-01-17 11:00:00|7307.4|7306.4|7302.6|7301.6|7310.9|7309.9|7302.4|7301.4|268
1705489500000|2024-01-17 11:05:00|7302.4|7301.4|7308.6|7307.6|7309.4|7308.4|7302.4|7301.4|336
1705489800000|2024-01-17 11:10:00|7308.4|7307.4|7300.1|7299.1|7308.9|7307.9|7299.9|7298.9|265
1705490100000|2024-01-17 11:15:00|7300.4|7299.4|7300.6|7299.6|7302.6|7301.6|7298.1|7297.1|328
1705490400000|2024-01-17 11:20:00|7300.9|7299.9|7305.6|7304.6|7306.4|7305.4|7298.9|7297.9|662
1705490700000|2024-01-17 11:25:00|7305.4|7304.4|7308.4|7307.4|7309.6|7308.6|7303.6|7302.6|172
1705491000000|2024-01-17 11:30:00|7308.1|7307.1|7308.9|7307.9|7309.4|7308.4|7305.6|7304.6|179
1705491300000|2024-01-17 11:35:00|7308.6|7307.6|7311.1|7310.1|7313.1|7312.1|7307.4|7306.4|183
1705491600000|2024-01-17 11:40:00|7310.9|7309.9|7306.6|7305.6|7311.6|7310.6|7305.6|7304.6|155
1705491900000|2024-01-17 11:45:00|7306.9|7305.9|7309.1|7308.1|7311.4|7310.4|7305.9|7304.9|187
1705492200000|2024-01-17 11:50:00|7309.4|7308.4|7309.4|7308.4|7312.9|7311.9|7307.9|7306.9|180
1705492500000|2024-01-17 11:55:00|7309.1|7308.1|7310.1|7309.1|7310.4|7309.4|7306.4|7305.4|784
1705492800000|2024-01-17 12:00:00|7309.9|7308.9|7311.1|7310.1|7312.4|7311.4|7306.9|7305.9|413
1705493100000|2024-01-17 12:05:00|7310.9|7309.9|7309.1|7308.1|7311.9|7310.9|7307.1|7306.1|182
1705493400000|2024-01-17 12:10:00|7309.4|7308.4|7311.9|7310.9|7312.1|7311.1|7308.9|7307.9|249
1705493700000|2024-01-17 12:15:00|7311.6|7310.6|7313.6|7312.6|7316.4|7315.4|7310.9|7309.9|261
1705494000000|2024-01-17 12:20:00|7313.4|7312.4|7318.4|7317.4|7318.6|7317.6|7312.4|7311.4|339
1705494300000|2024-01-17 12:25:00|7318.6|7317.6|7317.4|7316.4|7319.6|7318.6|7315.6|7314.6|1522
1705494600000|2024-01-17 12:30:00|7317.1|7316.1|7319.6|7318.6|7319.9|7318.9|7315.9|7314.9|223
1705494900000|2024-01-17 12:35:00|7319.4|7318.4|7316.6|7315.6|7321.4|7320.4|7315.9|7314.9|253
1705495200000|2024-01-17 12:40:00|7316.4|7315.4|7314.1|7313.1|7319.9|7318.9|7313.9|7312.9|2223
1705495500000|2024-01-17 12:45:00|7313.9|7312.9|7311.9|7310.9|7314.4|7313.4|7309.6|7308.6|467
1705495800000|2024-01-17 12:50:00|7311.6|7310.6|7312.6|7311.6|7315.4|7314.4|7310.4|7309.4|1074
1705496100000|2024-01-17 12:55:00|7312.4|7311.4|7311.9|7310.9|7316.9|7315.9|7311.4|7310.4|218
1705496400000|2024-01-17 13:00:00|7312.1|7311.1|7303.4|7302.4|7312.1|7311.1|7303.4|7302.4|276
1705496700000|2024-01-17 13:05:00|7303.6|7302.6|7308.1|7307.1|7308.9|7307.9|7303.1|7302.1|265
1705497000000|2024-01-17 13:10:00|7307.9|7306.9|7307.9|7306.9|7309.9|7308.9|7306.1|7305.1|1217
1705497300000|2024-01-17 13:15:00|7307.4|7306.4|7306.1|7305.1|7309.9|7308.9|7303.9|7302.9|1150
1705497600000|2024-01-17 13:20:00|7305.9|7304.9|7304.1|7303.1|7311.6|7310.6|7303.9|7302.9|456
1705497900000|2024-01-17 13:25:00|7304.4|7303.4|7308.6|7307.6|7308.6|7307.6|7304.4|7303.4|329
1705498200000|2024-01-17 13:30:00|7306.6|7305.6|7308.1|7307.1|7308.9|7307.9|7300.1|7299.1|543
1705498500000|2024-01-17 13:35:00|7307.9|7306.9|7308.6|7307.6|7311.4|7310.4|7305.4|7304.4|399
1705498800000|2024-01-17 13:40:00|7308.9|7307.9|7300.6|7299.6|7309.6|7308.6|7299.6|7298.6|419
1705499100000|2024-01-17 13:45:00|7300.4|7299.4|7294.1|7293.1|7300.9|7299.9|7293.9|7292.9|789
1705499400000|2024-01-17 13:50:00|7293.9|7292.9|7298.9|7297.9|7301.9|7300.9|7293.9|7292.9|480
1705499700000|2024-01-17 13:55:00|7299.1|7298.1|7297.1|7296.1|7301.4|7300.4|7295.1|7294.1|301
1705500000000|2024-01-17 14:00:00|7296.9|7295.9|7299.1|7298.1|7299.4|7298.4|7295.4|7294.4|305
1705500300000|2024-01-17 14:05:00|7298.9|7297.9|7300.9|7299.9|7302.9|7301.9|7297.4|7296.4|252
1705500600000|2024-01-17 14:10:00|7300.6|7299.6|7300.6|7299.6|7301.4|7300.4|7296.6|7295.6|261
1705500900000|2024-01-17 14:15:00|7300.4|7299.4|7299.1|7298.1|7302.1|7301.1|7298.1|7297.1|427
1705501200000|2024-01-17 14:20:00|7299.4|7298.4|7296.6|7295.6|7300.6|7299.6|7295.9|7294.9|811
1705501500000|2024-01-17 14:25:00|7296.4|7295.4|7295.4|7294.4|7299.6|7298.6|7295.4|7294.4|800
1705501800000|2024-01-17 14:30:00|7295.1|7294.1|7294.9|7293.9|7300.4|7299.4|7294.4|7293.4|2045
1705502100000|2024-01-17 14:35:00|7295.1|7294.1|7291.4|7290.4|7295.4|7294.4|7288.9|7287.9|1107
1705502400000|2024-01-17 14:40:00|7291.6|7290.6|7289.6|7288.6|7294.1|7293.1|7285.6|7284.6|1781
1705502700000|2024-01-17 14:45:00|7289.9|7288.9|7290.4|7289.4|7290.9|7289.9|7284.9|7283.9|708
1705503000000|2024-01-17 14:50:00|7290.6|7289.6|7283.9|7282.9|7291.4|7290.4|7282.1|7281.1|515
1705503300000|2024-01-17 14:55:00|7284.4|7283.4|7280.9|7279.9|7285.4|7284.4|7279.9|7278.9|751
1705503600000|2024-01-17 15:00:00|7280.6|7279.6|7287.6|7286.6|7291.1|7290.1|7278.4|7277.4|606
1705503900000|2024-01-17 15:05:00|7287.4|7286.4|7294.4|7293.4|7295.4|7294.4|7285.9|7284.9|460
1705504200000|2024-01-17 15:10:00|7294.1|7293.1|7292.1|7291.1|7295.4|7294.4|7289.4|7288.4|512
1705504500000|2024-01-17 15:15:00|7292.4|7291.4|7289.6|7288.6|7293.9|7292.9|7288.4|7287.4|377
1705504800000|2024-01-17 15:20:00|7289.4|7288.4|7294.1|7293.1|7294.4|7293.4|7288.1|7287.1|422
1705505100000|2024-01-17 15:25:00|7294.4|7293.4|7300.6|7299.6|7302.4|7301.4|7294.4|7293.4|460
1705505400000|2024-01-17 15:30:00|7300.4|7299.4|7300.9|7299.9|7303.6|7302.6|7297.4|7296.4|460
1705505700000|2024-01-17 15:35:00|7301.4|7300.4|7306.1|7305.1|7306.1|7305.1|7298.4|7297.4|371
1705506000000|2024-01-17 15:40:00|7305.9|7304.9|7298.9|7297.9|7305.9|7304.9|7298.9|7297.9|3935
1705506300000|2024-01-17 15:45:00|7299.1|7298.1|7302.1|7301.1|7303.6|7302.6|7298.1|7297.1|402
1705506600000|2024-01-17 15:50:00|7302.4|7301.4|7298.9|7297.9|7304.9|7303.9|7298.6|7297.6|576
1705506900000|2024-01-17 15:55:00|7299.1|7298.1|7299.6|7298.6|7302.4|7301.4|7297.9|7296.9|650
1705507200000|2024-01-17 16:00:00|7299.9|7298.9|7304.9|7303.9|7306.1|7305.1|7299.6|7298.6|805
1705507500000|2024-01-17 16:05:00|7305.4|7304.4|7308.9|7307.9|7309.9|7308.9|7304.9|7303.9|777
1705507800000|2024-01-17 16:10:00|7308.6|7307.6|7312.1|7311.1|7313.6|7312.6|7308.6|7307.6|1822
1705508100000|2024-01-17 16:15:00|7312.4|7311.4|7311.4|7310.4|7314.9|7313.9|7309.6|7308.6|1229
1705508400000|2024-01-17 16:20:00|7310.9|7309.9|7318.9|7317.9|7319.4|7318.4|7310.9|7309.9|1540
1705508700000|2024-01-17 16:25:00|7319.1|7318.1|7314.6|7313.6|7321.4|7320.4|7314.4|7313.4|3218
1705509000000|2024-01-17 16:30:00|7315.1|7313.1|7315.1|7313.1|7318.4|7316.4|7312.1|7310.1|4615
1705509300000|2024-01-17 16:35:00|7314.4|7312.4|7316.6|7314.6|7319.6|7317.6|7314.1|7312.1|1759
1705509600000|2024-01-17 16:40:00|7316.4|7314.4|7316.9|7314.9|7317.1|7315.1|7314.9|7312.9|639
1705509900000|2024-01-17 16:45:00|7317.1|7315.1|7314.6|7312.6|7317.4|7315.4|7313.9|7311.9|629
1705510200000|2024-01-17 16:50:00|7314.9|7312.9|7315.1|7313.1|7315.6|7313.6|7311.9|7309.9|262
1705510500000|2024-01-17 16:55:00|7315.4|7313.4|7312.1|7310.1|7315.6|7313.6|7311.9|7309.9|661
1705510800000|2024-01-17 17:00:00|7312.4|7310.4|7309.4|7307.4|7313.9|7311.9|7309.4|7307.4|283
1705511100000|2024-01-17 17:05:00|7309.1|7307.1|7306.9|7304.9|7310.4|7308.4|7306.9|7304.9|167
1705511400000|2024-01-17 17:10:00|7307.1|7305.1|7308.6|7306.6|7310.9|7308.9|7306.9|7304.9|211
1705511700000|2024-01-17 17:15:00|7308.9|7306.9|7306.1|7304.1|7309.1|7307.1|7305.9|7303.9|198
1705512000000|2024-01-17 17:20:00|7306.4|7304.4|7304.1|7302.1|7307.9|7305.9|7303.4|7301.4|237
1705512300000|2024-01-17 17:25:00|7303.9|7301.9|7301.9|7299.9|7304.6|7302.6|7301.4|7299.4|188
1705512600000|2024-01-17 17:30:00|7302.1|7300.1|7300.1|7298.1|7302.4|7300.4|7298.9|7296.9|435
1705512900000|2024-01-17 17:35:00|7300.4|7298.4|7298.6|7296.6|7300.4|7298.4|7298.1|7296.1|167
1705513200000|2024-01-17 17:40:00|7298.4|7296.4|7298.1|7296.1|7299.4|7297.4|7296.4|7294.4|108
1705513500000|2024-01-17 17:45:00|7298.4|7296.4|7300.4|7298.4|7301.6|7299.6|7297.4|7295.4|62
1705513800000|2024-01-17 17:50:00|7300.1|7298.1|7302.9|7300.9|7304.4|7302.4|7300.1|7298.1|103
1705514100000|2024-01-17 17:55:00|7302.6|7300.6|7301.1|7299.1|7304.4|7302.4|7300.6|7298.6|198
1705514400000|2024-01-17 18:00:00|7301.4|7299.4|7304.4|7302.4|7304.4|7302.4|7301.1|7299.1|132
1705514700000|2024-01-17 18:05:00|7304.1|7302.1|7301.9|7299.9|7304.4|7302.4|7300.6|7298.6|94
1705515000000|2024-01-17 18:10:00|7302.1|7300.1|7299.1|7297.1|7302.6|7300.6|7297.9|7295.9|129
1705515300000|2024-01-17 18:15:00|7299.4|7297.4|7298.6|7296.6|7299.4|7297.4|7296.6|7294.6|44
1705515600000|2024-01-17 18:20:00|7298.9|7296.9|7293.6|7291.6|7298.9|7296.9|7291.6|7289.6|105
1705515900000|2024-01-17 18:25:00|7293.4|7291.4|7294.4|7292.4|7296.1|7294.1|7292.6|7290.6|55
1705516200000|2024-01-17 18:30:00|7294.6|7292.6|7292.6|7290.6|7295.1|7293.1|7291.4|7289.4|38
1705516500000|2024-01-17 18:35:00|7292.9|7290.9|7291.9|7289.9|7293.4|7291.4|7290.6|7288.6|19
1705516800000|2024-01-17 18:40:00|7291.6|7289.6|7292.1|7290.1|7292.4|7290.4|7290.4|7288.4|27
1705517100000|2024-01-17 18:45:00|7292.4|7290.4|7289.4|7287.4|7292.9|7290.9|7287.6|7285.6|48
1705517400000|2024-01-17 18:50:00|7289.6|7287.6|7294.9|7292.9|7295.9|7293.9|7289.6|7287.6|129
1705517700000|2024-01-17 18:55:00|7295.1|7293.1|7294.6|7292.6|7295.4|7293.4|7292.4|7290.4|42
1705518000000|2024-01-17 19:00:00|7294.9|7292.9|7296.6|7294.6|7297.6|7295.6|7293.4|7291.4|90
1705518300000|2024-01-17 19:05:00|7296.4|7294.4|7295.4|7293.4|7296.6|7294.6|7294.1|7292.1|20
1705518600000|2024-01-17 19:10:00|7295.1|7293.1|7294.6|7292.6|7296.4|7294.4|7294.4|7292.4|21
1705518900000|2024-01-17 19:15:00|7294.9|7292.9|7297.6|7295.6|7298.1|7296.1|7294.9|7292.9|13
1705519200000|2024-01-17 19:20:00|7297.4|7295.4|7301.9|7299.9|7303.6|7301.6|7297.1|7295.1|60
1705519500000|2024-01-17 19:25:00|7302.1|7300.1|7302.6|7300.6|7303.6|7301.6|7301.4|7299.4|81
1705519800000|2024-01-17 19:30:00|7302.9|7300.9|7303.6|7301.6|7305.1|7303.1|7302.6|7300.6|34
1705520100000|2024-01-17 19:35:00|7303.9|7301.9|7304.1|7302.1|7304.9|7302.9|7302.9|7300.9|30
1705520400000|2024-01-17 19:40:00|7304.4|7302.4|7307.6|7305.6|7307.9|7305.9|7303.6|7301.6|53
1705520700000|2024-01-17 19:45:00|7307.9|7305.9|7306.6|7304.6|7307.9|7305.9|7305.4|7303.4|76
1705521000000|2024-01-17 19:50:00|7306.9|7304.9|7306.6|7304.6|7307.9|7305.9|7305.9|7303.9|40
1705521300000|2024-01-17 19:55:00|7306.4|7304.4|7307.6|7305.6|7308.1|7306.1|7306.4|7304.4|71
1705521600000|2024-01-17 20:00:00|7307.9|7305.9|7304.6|7302.6|7309.1|7307.1|7304.1|7302.1|78
1705521900000|2024-01-17 20:05:00|7304.4|7302.4|7303.1|7301.1|7304.9|7302.9|7302.9|7300.9|82
1705522200000|2024-01-17 20:10:00|7302.9|7300.9|7298.6|7296.6|7304.4|7302.4|7297.9|7295.9|45
1705522500000|2024-01-17 20:15:00|7298.4|7296.4|7301.1|7299.1|7301.6|7299.6|7298.4|7296.4|29
1705522800000|2024-01-17 20:20:00|7301.4|7299.4|7299.4|7297.4|7301.6|7299.6|7298.6|7296.6|54
1705523100000|2024-01-17 20:25:00|7299.6|7297.6|7300.4|7298.4|7301.6|7299.6|7299.1|7297.1|15
1705523400000|2024-01-17 20:30:00|7300.6|7298.6|7305.1|7303.1|7305.6|7303.6|7300.4|7298.4|36
1705523700000|2024-01-17 20:35:00|7305.4|7303.4|7308.6|7306.6|7308.9|7306.9|7305.1|7303.1|50
1705524000000|2024-01-17 20:40:00|7308.4|7306.4|7308.9|7306.9|7311.1|7309.1|7308.1|7306.1|47
1705524300000|2024-01-17 20:45:00|7309.1|7307.1|7309.4|7307.4|7311.6|7309.6|7309.1|7307.1|35
1705524600000|2024-01-17 20:50:00|7309.6|7307.6|7313.9|7311.9|7315.6|7313.6|7309.6|7307.6|161
1705524900000|2024-01-17 20:55:00|7314.1|7312.1|7311.9|7309.9|7316.1|7314.1|7311.9|7309.9|178
1705525200000|2024-01-17 21:00:00|7313.2|7309.2|7312.5|7308.5|7315.7|7311.7|7311.9|7307.9|12211
1705525500000|2024-01-17 21:05:00|7312.4|7308.4|7311.2|7307.2|7312.7|7308.7|7310.6|7306.6|0
1705525800000|2024-01-17 21:10:00|7311.3|7307.3|7310.9|7306.9|7312|7308|7310.7|7306.7|0
1705526100000|2024-01-17 21:15:00|7311.2|7307.2|7311.5|7307.5|7312.3|7308.3|7311.2|7307.2|0
1705526400000|2024-01-17 21:20:00|7312|7308|7312.5|7308.5|7312.5|7308.5|7311.3|7307.3|0
1705526700000|2024-01-17 21:25:00|7312.3|7308.3|7311.3|7307.3|7312.5|7308.5|7311.3|7307.3|0
1705527000000|2024-01-17 21:30:00|7311|7307|7312.1|7308.1|7312.1|7308.1|7311|7307|0
1705527300000|2024-01-17 21:35:00|7312.5|7308.5|7312.5|7308.5|7312.5|7308.5|7312.1|7308.1|0
1705527600000|2024-01-17 21:40:00|7312.2|7308.2|7311.3|7307.3|7312.2|7308.2|7311.3|7307.3|0
1705527900000|2024-01-17 21:45:00|7311.5|7307.5|7311.2|7307.2|7311.8|7307.8|7311.2|7307.2|0
1705528200000|2024-01-17 21:50:00|7311.4|7307.4|7312.1|7308.1|7312.4|7308.4|7311.4|7307.4|0
1705528500000|2024-01-17 21:55:00|7312.3|7308.3|7311.6|7307.6|7312.4|7308.4|7311.6|7307.6|0
1705528800000|2024-01-17 22:00:00|7315.1|7311.1|7315.2|7311.2|7315.6|7311.6|7315|7311|0
1705529100000|2024-01-17 22:05:00|7315.5|7311.5|7314.7|7310.7|7315.5|7311.5|7314.5|7310.5|0
1705529400000|2024-01-17 22:10:00|7315|7311|7315.2|7311.2|7315.7|7311.7|7315|7311|0
1705529700000|2024-01-17 22:15:00|7315.9|7311.9|7315|7311|7315.9|7311.9|7315|7311|0
1705530000000|2024-01-17 22:20:00|7314.9|7310.9|7314.9|7310.9|7314.9|7310.9|7314.9|7310.9|0
1705530300000|2024-01-17 22:25:00|7315.6|7311.6|7315.6|7311.6|7315.7|7311.7|7315.1|7311.1|0
1705530600000|2024-01-17 22:30:00|7315.5|7311.5|7315.2|7311.2|7315.5|7311.5|7314.9|7310.9|0
1705530900000|2024-01-17 22:35:00|7315|7311|7315|7311|7315|7311|7315|7311|0
1705531200000|2024-01-17 22:40:00|7314.7|7310.7|7314.7|7310.7|7315|7311|7314.4|7310.4|0
1705531500000|2024-01-17 22:45:00|7314.6|7310.6|7314.4|7310.4|7314.6|7310.6|7314.4|7310.4|0
1705531800000|2024-01-17 22:50:00|7314.2|7310.2|7314.4|7310.4|7314.4|7310.4|7314.2|7310.2|0
1705532100000|2024-01-17 22:55:00|7314.2|7310.2|7314|7310|7314.4|7310.4|7314|7310|0
1705532400000|2024-01-17 23:00:00|7313.9|7309.9|7311.5|7307.5|7314.5|7310.5|7311.5|7307.5|0
1705532700000|2024-01-17 23:05:00|7311.8|7307.8|7309.1|7305.1|7311.8|7307.8|7308.6|7304.6|0
1705533000000|2024-01-17 23:10:00|7309.2|7305.2|7312.1|7308.1|7312.3|7308.3|7309.1|7305.1|0
1705533300000|2024-01-17 23:15:00|7312.4|7308.4|7315.9|7311.9|7316.4|7312.4|7312.1|7308.1|0
1705533600000|2024-01-17 23:20:00|7315.7|7311.7|7316.4|7312.4|7317.2|7313.2|7315.6|7311.6|0
1705533900000|2024-01-17 23:25:00|7316.1|7312.1|7317.1|7313.1|7317.1|7313.1|7315.9|7311.9|0
1705534200000|2024-01-17 23:30:00|7317.2|7313.2|7315.2|7311.2|7317.2|7313.2|7314.7|7310.7|0
1705534500000|2024-01-17 23:35:00|7315.4|7311.4|7316.4|7312.4|7316.4|7312.4|7315.2|7311.2|0
1705534800000|2024-01-17 23:40:00|7316.1|7312.1|7316.5|7312.5|7316.5|7312.5|7315|7311|0
1705535100000|2024-01-17 23:45:00|7316.3|7312.3|7315.3|7311.3|7316.5|7312.5|7315|7311|0
1705535400000|2024-01-17 23:50:00|7315.1|7311.1|7313|7309|7315.5|7311.5|7313|7309|0
1705535700000|2024-01-17 23:55:00|7312.6|7308.6|7312.9|7308.9|7313.4|7309.4|7311.9|7307.9|0
1705536000000|2024-01-18 00:00:00|7312.8|7308.8|7311.8|7307.8|7312.8|7308.8|7310.5|7306.5|0
1705536300000|2024-01-18 00:05:00|7311.5|7307.5|7311.1|7307.1|7312.3|7308.3|7308.8|7304.8|0
1705536600000|2024-01-18 00:10:00|7310.6|7306.6|7313|7309|7313|7309|7310.6|7306.6|0
1705536900000|2024-01-18 00:15:00|7313.4|7309.4|7310.5|7307.5|7313.8|7310.8|7308.9|7305.9|0
1705537200000|2024-01-18 00:20:00|7308.9|7305.9|7310.5|7307.5|7310.5|7307.5|7308.9|7305.9|0
1705537500000|2024-01-18 00:25:00|7308.9|7305.9|7310.5|7307.5|7310.5|7307.5|7308.8|7305.8|0
1705537800000|2024-01-18 00:30:00|7312.1|7309.1|7310.5|7307.5|7313.7|7310.7|7310.5|7307.5|0
1705538100000|2024-01-18 00:35:00|7312.1|7309.1|7312.1|7309.1|7313.7|7310.7|7312.1|7309.1|0
1705538400000|2024-01-18 00:40:00|7312.9|7309.9|7313.8|7310.8|7315.4|7312.4|7312.9|7309.9|0
1705538700000|2024-01-18 00:45:00|7314.6|7311.6|7317.1|7314.1|7317.1|7314.1|7313.8|7310.8|0
1705539000000|2024-01-18 00:50:00|7315.5|7312.5|7313.9|7310.9|7315.5|7312.5|7313.9|7310.9|0
1705539300000|2024-01-18 00:55:00|7312.3|7309.3|7315.7|7312.7|7315.7|7312.7|7312.3|7309.3|0
1705539600000|2024-01-18 01:00:00|7315.6|7312.6|7314|7311|7315.6|7312.6|7312.4|7309.4|0
1705539900000|2024-01-18 01:05:00|7315.6|7312.6|7314|7311|7315.7|7312.7|7312.4|7309.4|0
1705540200000|2024-01-18 01:10:00|7313.9|7310.9|7313.9|7310.9|7315.6|7312.6|7313.9|7310.9|0
1705540500000|2024-01-18 01:15:00|7312.3|7309.3|7310.7|7307.7|7313.9|7310.9|7310.7|7307.7|0
1705540800000|2024-01-18 01:20:00|7312.3|7309.3|7312.3|7309.3|7312.3|7309.3|7312.2|7309.2|0
1705541100000|2024-01-18 01:25:00|7312.2|7309.2|7312.3|7309.3|7313.9|7310.9|7309|7306|0
1705541400000|2024-01-18 01:30:00|7310.7|7307.7|7307.4|7304.4|7312.3|7309.3|7307.4|7304.4|0
1705541700000|2024-01-18 01:35:00|7308.2|7305.2|7307.4|7304.4|7310.6|7307.6|7307.4|7304.4|0
1705542000000|2024-01-18 01:40:00|7308.2|7305.2|7307.4|7304.4|7309|7306|7307.4|7304.4|0
1705542300000|2024-01-18 01:45:00|7309|7306|7307.3|7304.3|7309|7306|7305.7|7302.7|0
1705542600000|2024-01-18 01:50:00|7306.5|7303.5|7311.4|7308.4|7312.2|7309.2|7305.7|7302.7|0
1705542900000|2024-01-18 01:55:00|7310.6|7307.6|7314.6|7311.6|7315.5|7312.5|7310.6|7307.6|0
1705543200000|2024-01-18 02:00:00|7313.8|7310.8|7314.9|7311.9|7314.9|7311.9|7312.2|7309.2|0
1705543500000|2024-01-18 02:05:00|7314.8|7311.8|7315.4|7312.4|7315.7|7312.7|7314.8|7311.8|0
1705543800000|2024-01-18 02:10:00|7317|7314|7315.5|7312.5|7317|7314|7315.4|7312.4|0
1705544100000|2024-01-18 02:15:00|7317.1|7314.1|7317.1|7314.1|7317.1|7314.1|7315.5|7312.5|0
1705544400000|2024-01-18 02:20:00|7316.3|7313.3|7313.8|7310.8|7316.3|7313.3|7313.8|7310.8|0
1705544700000|2024-01-18 02:25:00|7313|7310|7313.9|7310.9|7313.9|7310.9|7312.2|7309.2|0
1705545000000|2024-01-18 02:30:00|7313.8|7310.8|7312.2|7309.2|7313.9|7310.9|7312.2|7309.2|0
1705545300000|2024-01-18 02:35:00|7310.6|7307.6|7310.6|7307.6|7310.6|7307.6|7310.6|7307.6|0
1705545600000|2024-01-18 02:40:00|7310.7|7307.7|7311.4|7308.4|7312.3|7309.3|7310.6|7307.6|0
1705545900000|2024-01-18 02:45:00|7310.6|7307.6|7310.6|7307.6|7312.2|7309.2|7310.6|7307.6|0
1705546200000|2024-01-18 02:50:00|7312.2|7309.2|7312.2|7309.2|7312.2|7309.2|7310.6|7307.6|0
1705546500000|2024-01-18 02:55:00|7310.6|7307.6|7307.4|7304.4|7310.6|7307.6|7304.2|7301.2|0
1705546800000|2024-01-18 03:00:00|7309|7306|7305.9|7302.9|7309.1|7306.1|7305.8|7302.8|0
1705547100000|2024-01-18 03:05:00|7305.8|7302.8|7304.3|7301.3|7305.9|7302.9|7304.2|7301.2|0
1705547400000|2024-01-18 03:10:00|7303.5|7300.5|7304.3|7301.3|7305.9|7302.9|7302.7|7299.7|0
1705547700000|2024-01-18 03:15:00|7305.9|7302.9|7305.9|7302.9|7307.6|7304.6|7305.9|7302.9|0
1705548000000|2024-01-18 03:20:00|7307.5|7304.5|7307.6|7304.6|7310.8|7307.8|7307.5|7304.5|0
1705548300000|2024-01-18 03:25:00|7309.2|7306.2|7309.1|7306.1|7310.8|7307.8|7307.5|7304.5|0
1705548600000|2024-01-18 03:30:00|7309.2|7306.2|7310.8|7307.8|7310.8|7307.8|7309.1|7306.1|0
1705548900000|2024-01-18 03:35:00|7312.4|7309.4|7312.5|7309.5|7312.5|7309.5|7309.1|7306.1|0
1705549200000|2024-01-18 03:40:00|7311.7|7308.7|7312.4|7309.4|7312.5|7309.5|7310.8|7307.8|0
1705549500000|2024-01-18 03:45:00|7312.5|7309.5|7310.9|7307.9|7314.1|7311.1|7310.8|7307.8|0
1705549800000|2024-01-18 03:50:00|7312.5|7309.5|7310.8|7307.8|7312.5|7309.5|7309.1|7306.1|0
1705550100000|2024-01-18 03:55:00|7310.7|7307.7|7309.1|7306.1|7310.8|7307.8|7309.1|7306.1|0
1705550400000|2024-01-18 04:00:00|7309.2|7306.2|7307.5|7304.5|7310|7307|7307.5|7304.5|0
1705550700000|2024-01-18 04:05:00|7309.2|7306.2|7305.9|7302.9|7309.2|7306.2|7305.9|7302.9|0
1705551000000|2024-01-18 04:10:00|7304.3|7301.3|7304.3|7301.3|7304.3|7301.3|7302.7|7299.7|0
1705551300000|2024-01-18 04:15:00|7305.1|7302.1|7304.4|7301.4|7306|7303|7304.3|7301.3|0
1705551600000|2024-01-18 04:20:00|7304.3|7301.3|7304.4|7301.4|7304.4|7301.4|7301.1|7298.1|0
1705551900000|2024-01-18 04:25:00|7304.3|7301.3|7304.4|7301.4|7304.4|7301.4|7302.7|7299.7|0
1705552200000|2024-01-18 04:30:00|7302.8|7299.8|7303.6|7300.6|7304.4|7301.4|7302.8|7299.8|0
1705552500000|2024-01-18 04:35:00|7304.4|7301.4|7302.8|7299.8|7304.4|7301.4|7301.1|7298.1|0
1705552800000|2024-01-18 04:40:00|7302.7|7299.7|7299.5|7296.5|7302.8|7299.8|7299.4|7296.4|0
1705553100000|2024-01-18 04:45:00|7301.1|7298.1|7301.1|7298.1|7301.1|7298.1|7299.5|7296.5|0
1705553400000|2024-01-18 04:50:00|7301.2|7298.2|7301.2|7298.2|7302.8|7299.8|7301.1|7298.1|0
1705553700000|2024-01-18 04:55:00|7302.8|7299.8|7301.3|7298.3|7302.8|7299.8|7301.2|7298.2|0
1705554000000|2024-01-18 05:00:00|7302.9|7299.9|7302.9|7299.9|7304.5|7301.5|7301.2|7298.2|0
1705554300000|2024-01-18 05:05:00|7302.8|7299.8|7301.3|7298.3|7302.8|7299.8|7299.6|7296.6|0
1705554600000|2024-01-18 05:10:00|7301.9|7298.9|7301.3|7298.3|7301.9|7298.9|7299.7|7296.7|0
1705554900000|2024-01-18 05:15:00|7302.9|7299.9|7302.9|7299.9|7302.9|7299.9|7302.9|7299.9|0
1705555200000|2024-01-18 05:20:00|7301.3|7298.3|7302.9|7299.9|7302.9|7299.9|7301.3|7298.3|0
1705555500000|2024-01-18 05:25:00|7301.3|7298.3|7302.9|7299.9|7302.9|7299.9|7301.3|7298.3|0
1705555800000|2024-01-18 05:30:00|7301.3|7298.3|7301.3|7298.3|7302.9|7299.9|7299.6|7296.6|0
1705556100000|2024-01-18 05:35:00|7301.4|7298.4|7304.6|7301.6|7304.6|7301.6|7301.3|7298.3|0
1705556700000|2024-01-18 05:45:00|7303|7300|7304.6|7301.6|7304.6|7301.6|7303|7300|0
1705557000000|2024-01-18 05:50:00|7304.7|7301.7|7304.7|7301.7|7304.7|7301.7|7304.6|7301.6|0
1705557300000|2024-01-18 05:55:00|7306.3|7303.3|7306.4|7303.4|7309.5|7306.5|7306.3|7303.3|0
1705557600000|2024-01-18 06:00:00|7309.6|7306.6|7309.6|7306.6|7311.2|7308.2|7308|7305|0
1705557900000|2024-01-18 06:05:00|7310.4|7307.4|7313.1|7310.1|7314.7|7311.7|7309.8|7306.8|0
1705558200000|2024-01-18 06:10:00|7313.9|7310.9|7311.5|7308.5|7314.7|7311.7|7311.4|7308.4|0
1705558800000|2024-01-18 06:20:00|7309.9|7306.9|7313|7310|7314.6|7311.6|7309.8|7306.8|0
1705559100000|2024-01-18 06:25:00|7313.8|7310.8|7314.6|7311.6|7314.7|7311.7|7313|7310|0
1705559400000|2024-01-18 06:30:00|7313|7310|7315.4|7312.4|7315.4|7312.4|7309.7|7306.7|0
1705559700000|2024-01-18 06:35:00|7314.6|7311.6|7319.8|7316.8|7319.8|7316.8|7314.6|7311.6|0
1705560000000|2024-01-18 06:40:00|7321.4|7318.4|7322.6|7319.6|7323.4|7320.4|7320.9|7317.9|0
1705560300000|2024-01-18 06:45:00|7322.5|7319.5|7324.1|7321.1|7324.1|7321.1|7322.5|7319.5|0
1705560600000|2024-01-18 06:50:00|7325.7|7322.7|7328.9|7325.9|7328.9|7325.9|7324.1|7321.1|0
1705560900000|2024-01-18 06:55:00|7327.3|7324.3|7324.7|7321.7|7328.9|7325.9|7323.1|7320.1|0
1705561200000|2024-01-18 07:00:00|7325.2|7321.2|7337.2|7335.2|7337.7|7335.7|7325|7321.2|581
1705561500000|2024-01-18 07:05:00|7337|7335|7340.7|7338.7|7342.7|7340.7|7334.5|7332.5|403
1705561800000|2024-01-18 07:10:00|7341|7339|7332|7330|7341.2|7339.2|7331.7|7329.7|79
1705562100000|2024-01-18 07:15:00|7332.2|7330.2|7337.7|7335.7|7338|7336|7331.7|7329.7|115
1705562400000|2024-01-18 07:20:00|7338|7336|7341.7|7339.7|7342|7340|7337.2|7335.2|226
1705562700000|2024-01-18 07:25:00|7342|7340|7336.7|7334.7|7342|7340|7336.2|7334.2|54
1705563000000|2024-01-18 07:30:00|7336.5|7334.5|7333.7|7331.7|7337|7335|7333.2|7331.2|61
1705563300000|2024-01-18 07:35:00|7334|7332|7329.2|7327.2|7334|7332|7329|7327|73
1705563600000|2024-01-18 07:40:00|7329|7327|7327.7|7325.7|7331|7329|7327.5|7325.5|94
1705563900000|2024-01-18 07:45:00|7328|7326|7337.5|7335.5|7337.7|7335.7|7327.7|7325.7|297
1705564200000|2024-01-18 07:50:00|7337.7|7335.7|7337.2|7335.2|7338.7|7336.7|7336.7|7334.7|172
1705564500000|2024-01-18 07:55:00|7337|7335|7344.2|7342.2|7345.5|7343.5|7336.2|7334.2|129
1705564800000|2024-01-18 08:00:00|7343.7|7342.7|7343.2|7342.2|7349.2|7348.2|7337.7|7336.7|1306
1705565100000|2024-01-18 08:05:00|7342.2|7341.2|7333.7|7332.7|7343.7|7342.7|7332.5|7331.5|553
1705565400000|2024-01-18 08:10:00|7334|7333|7336.2|7335.2|7339.7|7338.7|7331.2|7330.2|364
1705565700000|2024-01-18 08:15:00|7336.5|7335.5|7337.2|7336.2|7341.2|7340.2|7334|7333|294
1705566000000|2024-01-18 08:20:00|7337.5|7336.5|7331|7330|7338.7|7337.7|7327.2|7326.2|467
1705566300000|2024-01-18 08:25:00|7331.2|7330.2|7339|7338|7339|7338|7330.5|7329.5|416
1705566600000|2024-01-18 08:30:00|7339.2|7338.2|7331.2|7330.2|7340.7|7339.7|7327.7|7326.7|437
1705566900000|2024-01-18 08:35:00|7331.7|7330.7|7328.2|7327.2|7336.2|7335.2|7327.5|7326.5|366
1705567200000|2024-01-18 08:40:00|7328.4|7327.4|7333.7|7332.7|7336.4|7335.4|7326.2|7325.2|645
1705567500000|2024-01-18 08:45:00|7333.9|7332.9|7336.4|7335.4|7340.7|7339.7|7333.9|7332.9|340
1705567800000|2024-01-18 08:50:00|7336.7|7335.7|7334.4|7333.4|7341.2|7340.2|7333.7|7332.7|199
1705568100000|2024-01-18 08:55:00|7334.7|7333.7|7334.2|7333.2|7336.9|7335.9|7330.2|7329.2|265
1705568400000|2024-01-18 09:00:00|7334.4|7333.4|7344.2|7343.2|7344.2|7343.2|7334.2|7333.2|336
1705568700000|2024-01-18 09:05:00|7344.4|7343.4|7345.7|7344.7|7346.2|7345.2|7338.4|7337.4|224
1705569000000|2024-01-18 09:10:00|7345.9|7344.9|7347.9|7346.9|7350.4|7349.4|7341.2|7340.2|714
1705569300000|2024-01-18 09:15:00|7348.2|7347.2|7344.7|7343.7|7350.4|7349.4|7343.7|7342.7|148
1705569600000|2024-01-18 09:20:00|7344.9|7343.9|7348.7|7347.7|7349.4|7348.4|7342.7|7341.7|169
1705569900000|2024-01-18 09:25:00|7348.9|7347.9|7352.7|7351.7|7356.2|7355.2|7348.7|7347.7|362
1705570200000|2024-01-18 09:30:00|7352.4|7351.4|7348.2|7347.2|7355.2|7354.2|7347.4|7346.4|349
1705570500000|2024-01-18 09:35:00|7348.7|7347.7|7354.7|7353.7|7355.4|7354.4|7346.4|7345.4|380
1705570800000|2024-01-18 09:40:00|7354.9|7353.9|7351.7|7350.7|7357.7|7356.7|7350.4|7349.4|570
1705571100000|2024-01-18 09:45:00|7351.9|7350.9|7351.7|7350.7|7353.4|7352.4|7349.2|7348.2|217
1705571400000|2024-01-18 09:50:00|7351.9|7350.9|7354.7|7353.7|7355.9|7354.9|7349.7|7348.7|329
1705571700000|2024-01-18 09:55:00|7354.9|7353.9|7353.9|7352.9|7356.2|7355.2|7351.9|7350.9|630
1705572000000|2024-01-18 10:00:00|7353.7|7352.7|7349.2|7348.2|7355.2|7354.2|7348.9|7347.9|189
1705572300000|2024-01-18 10:05:00|7349.4|7348.4|7348.4|7347.4|7352.7|7351.7|7347.9|7346.9|710
1705572600000|2024-01-18 10:10:00|7348.7|7347.7|7341.9|7340.9|7348.9|7347.9|7341.7|7340.7|236
1705572900000|2024-01-18 10:15:00|7342.4|7341.4|7346.2|7345.2|7346.2|7345.2|7340.9|7339.9|97
1705573200000|2024-01-18 10:20:00|7346.4|7345.4|7346.7|7345.7|7349.2|7348.2|7343.2|7342.2|87
1705573500000|2024-01-18 10:25:00|7346.9|7345.9|7349.4|7348.4|7350.2|7349.2|7345.7|7344.7|70
1705573800000|2024-01-18 10:30:00|7349.7|7348.7|7350.2|7349.2|7353.4|7352.4|7349.7|7348.7|396
1705574100000|2024-01-18 10:35:00|7348.7|7347.7|7351.2|7350.2|7353.7|7352.7|7347.9|7346.9|268
1705574400000|2024-01-18 10:40:00|7351.4|7350.4|7356.2|7355.2|7356.2|7355.2|7350.7|7349.7|148
1705574700000|2024-01-18 10:45:00|7355.9|7354.9|7360.4|7359.4|7360.7|7359.7|7355.9|7354.9|142
1705575000000|2024-01-18 10:50:00|7360.7|7359.7|7363.7|7362.7|7365.2|7364.2|7358.9|7357.9|224
1705575300000|2024-01-18 10:55:00|7363.4|7362.4|7369.2|7368.2|7369.7|7368.7|7362.9|7361.9|214
1705575600000|2024-01-18 11:00:00|7369.4|7368.4|7375.2|7374.2|7375.2|7374.2|7369.2|7368.2|280
1705575900000|2024-01-18 11:05:00|7374.2|7373.2|7372.9|7371.9|7374.7|7373.7|7370.7|7369.7|238
1705576200000|2024-01-18 11:10:00|7373.2|7372.2|7376.2|7375.2|7376.7|7375.7|7372.7|7371.7|141
1705576500000|2024-01-18 11:15:00|7375.7|7374.7|7373.7|7372.7|7376.9|7375.9|7372.7|7371.7|143
1705576800000|2024-01-18 11:20:00|7373.9|7372.9|7374.7|7373.7|7375.7|7374.7|7372.2|7371.2|153
1705577100000|2024-01-18 11:25:00|7374.9|7373.9|7379.7|7378.7|7379.9|7378.9|7374.7|7373.7|137
1705577400000|2024-01-18 11:30:00|7379.4|7378.4|7376.2|7375.2|7379.9|7378.9|7375.7|7374.7|184
1705577700000|2024-01-18 11:35:00|7376.4|7375.4|7375.7|7374.7|7378.7|7377.7|7375.4|7374.4|109
1705578000000|2024-01-18 11:40:00|7375.9|7374.9|7377.9|7376.9|7378.7|7377.7|7375.9|7374.9|1623
1705578300000|2024-01-18 11:45:00|7378.2|7377.2|7376.9|7375.9|7379.2|7378.2|7375.9|7374.9|464
1705578600000|2024-01-18 11:50:00|7376.7|7375.7|7377.7|7376.7|7378.4|7377.4|7376.4|7375.4|125
1705578900000|2024-01-18 11:55:00|7377.9|7376.9|7379.7|7378.7|7380.7|7379.7|7377.9|7376.9|196
1705579200000|2024-01-18 12:00:00|7379.4|7378.4|7382.2|7381.2|7383.7|7382.7|7379.4|7378.4|888
1705579500000|2024-01-18 12:05:00|7382.4|7381.4|7386.7|7385.7|7387.7|7386.7|7382.2|7381.2|231
1705579800000|2024-01-18 12:10:00|7386.2|7385.2|7387.2|7386.2|7389.9|7388.9|7385.9|7384.9|176
1705580100000|2024-01-18 12:15:00|7387.4|7386.4|7387.7|7386.7|7388.2|7387.2|7383.7|7382.7|116
1705580400000|2024-01-18 12:20:00|7387.4|7386.4|7393.2|7392.2|7393.4|7392.4|7387.2|7386.2|927
1705580700000|2024-01-18 12:25:00|7393.4|7392.4|7392.9|7391.9|7395.7|7394.7|7391.4|7390.4|110
1705581000000|2024-01-18 12:30:00|7393.2|7392.2|7391.2|7390.2|7394.4|7393.4|7390.7|7389.7|248
1705581300000|2024-01-18 12:35:00|7391.4|7390.4|7393.9|7392.9|7394.9|7393.9|7391.4|7390.4|160
1705581600000|2024-01-18 12:40:00|7394|7393|7392.8|7391.8|7394.5|7393.5|7391.3|7390.3|117
1705581900000|2024-01-18 12:45:00|7392.5|7391.5|7391.8|7390.8|7394.3|7393.3|7391.8|7390.8|278
1705582200000|2024-01-18 12:50:00|7392|7391|7391.3|7390.3|7392.8|7391.8|7388.3|7387.3|134
1705582500000|2024-01-18 12:55:00|7391.5|7390.5|7388.8|7387.8|7392.3|7391.3|7388|7387|354
1705582800000|2024-01-18 13:00:00|7388.5|7387.5|7386|7385|7388.8|7387.8|7385.3|7384.3|187
1705583100000|2024-01-18 13:05:00|7385.8|7384.8|7387.3|7386.3|7390|7389|7385.3|7384.3|126
1705583400000|2024-01-18 13:10:00|7387.5|7386.5|7387.3|7386.3|7389.3|7388.3|7386.8|7385.8|130
1705583700000|2024-01-18 13:15:00|7387.5|7386.5|7392.8|7391.8|7392.8|7391.8|7387.5|7386.5|91
1705584000000|2024-01-18 13:20:00|7392.5|7391.5|7392.8|7391.8|7394.3|7393.3|7390.5|7389.5|352
1705584300000|2024-01-18 13:25:00|7393|7392|7392.8|7391.8|7394.5|7393.5|7391.3|7390.3|220
1705584600000|2024-01-18 13:30:00|7395.3|7394.3|7392.8|7391.8|7395.3|7394.3|7389.8|7388.8|234
1705584900000|2024-01-18 13:35:00|7392.5|7391.5|7391|7390|7400.8|7399.8|7390.5|7389.5|244
1705585200000|2024-01-18 13:40:00|7391.3|7390.3|7380.3|7379.3|7392|7391|7379.8|7378.8|136
1705585500000|2024-01-18 13:45:00|7380|7379|7383.5|7382.5|7384.8|7383.8|7380|7379|119
1705585800000|2024-01-18 13:50:00|7383.3|7382.3|7387.3|7386.3|7389|7388|7381.5|7380.5|223
1705586100000|2024-01-18 13:55:00|7387|7386|7379.3|7378.3|7387|7386|7378.8|7377.8|334
1705586400000|2024-01-18 14:00:00|7379.5|7378.5|7385.3|7384.3|7387.8|7386.8|7379.5|7378.5|185
1705586700000|2024-01-18 14:05:00|7385.5|7384.5|7389.8|7388.8|7390.8|7389.8|7385|7384|95
1705587000000|2024-01-18 14:10:00|7390|7389|7396.3|7395.3|7396.5|7395.5|7389.8|7388.8|133
1705587300000|2024-01-18 14:15:00|7396|7395|7391.8|7390.8|7396.8|7395.8|7391.8|7390.8|131
1705587600000|2024-01-18 14:20:00|7392|7391|7389.3|7388.3|7393.5|7392.5|7388.3|7387.3|100
1705587900000|2024-01-18 14:25:00|7389.5|7388.5|7392|7391|7392|7391|7387.3|7386.3|275
1705588200000|2024-01-18 14:30:00|7391.8|7390.8|7391.5|7390.5|7395|7394|7388|7387|246
1705588500000|2024-01-18 14:35:00|7391.3|7390.3|7389.5|7388.5|7394|7393|7388|7387|212
1705588800000|2024-01-18 14:40:00|7389.8|7388.8|7381.3|7380.3|7391.5|7390.5|7381.3|7380.3|261
1705589100000|2024-01-18 14:45:00|7381.8|7380.8|7390|7389|7390|7389|7379.3|7378.3|223
1705589400000|2024-01-18 14:50:00|7389.8|7388.8|7391.3|7390.3|7391.3|7390.3|7385.3|7384.3|235
1705589700000|2024-01-18 14:55:00|7391|7390|7396|7395|7396.5|7395.5|7388.3|7387.3|329
1705590000000|2024-01-18 15:00:00|7396.3|7395.3|7392.3|7391.3|7397.3|7396.3|7391.8|7390.8|309
1705590300000|2024-01-18 15:05:00|7392.5|7391.5|7392.8|7391.8|7395.8|7394.8|7392.3|7391.3|280
1705590600000|2024-01-18 15:10:00|7392.7|7391.7|7397.7|7396.7|7398.4|7397.4|7391.7|7390.7|248
1705590900000|2024-01-18 15:15:00|7397.4|7396.4|7394.7|7393.7|7398.7|7397.7|7393.7|7392.7|249
1705591200000|2024-01-18 15:20:00|7394.9|7393.9|7391.9|7390.9|7395.7|7394.7|7391.2|7390.2|316
1705591500000|2024-01-18 15:25:00|7392.2|7391.2|7394.2|7393.2|7396.4|7395.4|7389.4|7388.4|253
1705591800000|2024-01-18 15:30:00|7394.4|7393.4|7398.2|7397.2|7398.7|7397.7|7392.9|7391.9|247
1705592100000|2024-01-18 15:35:00|7397.9|7396.9|7407.2|7406.2|7408.2|7407.2|7397.7|7396.7|650
1705592400000|2024-01-18 15:40:00|7406.9|7405.9|7406.7|7405.7|7410.4|7409.4|7403.7|7402.7|244
1705592700000|2024-01-18 15:45:00|7406.2|7405.2|7401.7|7400.7|7406.7|7405.7|7398.9|7397.9|279
1705593000000|2024-01-18 15:50:00|7402.2|7401.2|7398.7|7397.7|7402.4|7401.4|7397.2|7396.2|252
1705593300000|2024-01-18 15:55:00|7398.4|7397.4|7394.7|7393.7|7398.4|7397.4|7392.9|7391.9|479
1705593600000|2024-01-18 16:00:00|7395.4|7394.4|7388.7|7387.7|7396.4|7395.4|7388.7|7387.7|431
1705593900000|2024-01-18 16:05:00|7388.9|7387.9|7395.2|7394.2|7396.7|7395.7|7388.9|7387.9|341
1705594200000|2024-01-18 16:10:00|7395.7|7394.7|7400.2|7399.2|7401.9|7400.9|7395.2|7394.2|355
1705594500000|2024-01-18 16:15:00|7400.4|7399.4|7403.9|7402.9|7406.7|7405.7|7399.2|7398.2|717
1705594800000|2024-01-18 16:20:00|7403.7|7402.7|7402.2|7401.2|7403.7|7402.7|7401.7|7400.7|271
1705595100000|2024-01-18 16:25:00|7402.7|7401.7|7401.7|7400.7|7404.4|7403.4|7401.2|7400.2|454
1705595400000|2024-01-18 16:30:00|7401.9|7399.9|7402.7|7400.7|7406.2|7404.2|7398.9|7396.9|1812
1705595700000|2024-01-18 16:35:00|7402.9|7400.9|7405.7|7403.7|7411.7|7409.7|7402.2|7400.2|1340
1705596000000|2024-01-18 16:40:00|7405.4|7403.4|7404.7|7402.7|7407.7|7405.7|7402.9|7400.9|280
1705596300000|2024-01-18 16:45:00|7405.2|7403.2|7401.2|7399.2|7406.2|7404.2|7400.2|7398.2|229
1705596600000|2024-01-18 16:50:00|7401.4|7399.4|7404.2|7402.2|7405.7|7403.7|7400.4|7398.4|175
1705596900000|2024-01-18 16:55:00|7404.4|7402.4|7403.9|7401.9|7405.9|7403.9|7401.9|7399.9|418
1705597200000|2024-01-18 17:00:00|7404.2|7402.2|7394.4|7392.4|7404.4|7402.4|7393.7|7391.7|273
1705597500000|2024-01-18 17:05:00|7394.7|7392.7|7395.4|7393.4|7396.2|7394.2|7392.4|7390.4|113
1705597800000|2024-01-18 17:10:00|7395.7|7393.7|7393.9|7391.9|7396.2|7394.2|7388.9|7386.9|113
1705598100000|2024-01-18 17:15:00|7393.7|7391.7|7392.7|7390.7|7397.2|7395.2|7391.4|7389.4|155
1705598400000|2024-01-18 17:20:00|7392.4|7390.4|7391.9|7389.9|7394.2|7392.2|7390.4|7388.4|190
1705598700000|2024-01-18 17:25:00|7392.2|7390.2|7394.9|7392.9|7394.9|7392.9|7390.7|7388.7|350
1705599000000|2024-01-18 17:30:00|7394.7|7392.7|7387.7|7385.7|7394.7|7392.7|7385.9|7383.9|155
1705599300000|2024-01-18 17:35:00|7387.9|7385.9|7389.7|7387.7|7389.9|7387.9|7386.2|7384.2|103
1705599600000|2024-01-18 17:40:00|7389.9|7387.9|7393.2|7391.2|7393.2|7391.2|7389.2|7387.2|55
1705599900000|2024-01-18 17:45:00|7393.4|7391.4|7393.4|7391.4|7394.9|7392.9|7392.9|7390.9|27
1705600200000|2024-01-18 17:50:00|7393.7|7391.7|7392.7|7390.7|7394.4|7392.4|7390.9|7388.9|16
1705600500000|2024-01-18 17:55:00|7392.4|7390.4|7392.4|7390.4|7393.2|7391.2|7390.9|7388.9|165
1705600800000|2024-01-18 18:00:00|7392.9|7390.9|7389.2|7387.2|7392.9|7390.9|7387.7|7385.7|146
1705601100000|2024-01-18 18:05:00|7388.9|7386.9|7389.9|7387.9|7390.4|7388.4|7385.7|7383.7|46
1705601400000|2024-01-18 18:10:00|7389.7|7387.7|7388.4|7386.4|7390.4|7388.4|7385.2|7383.2|26
1705601700000|2024-01-18 18:15:00|7388.2|7386.2|7387.2|7385.2|7390.4|7388.4|7385.9|7383.9|30
1705602000000|2024-01-18 18:20:00|7386.9|7384.9|7385.9|7383.9|7388.7|7386.7|7384.4|7382.4|45
1705602300000|2024-01-18 18:25:00|7386.2|7384.2|7386.4|7384.4|7388.9|7386.9|7383.4|7381.4|22
1705602600000|2024-01-18 18:30:00|7386.2|7384.2|7393.7|7391.7|7393.9|7391.9|7385.9|7383.9|81
1705602900000|2024-01-18 18:35:00|7393.9|7391.9|7398.4|7396.4|7398.7|7396.7|7393.2|7391.2|42
1705603200000|2024-01-18 18:40:00|7398.7|7396.7|7399.4|7397.4|7400.9|7398.9|7397.2|7395.2|25
1705603500000|2024-01-18 18:45:00|7399.7|7397.7|7399.2|7397.2|7400.2|7398.2|7397.4|7395.4|24
1705603800000|2024-01-18 18:50:00|7399.4|7397.4|7400.4|7398.4|7402.2|7400.2|7399.2|7397.2|26
1705604100000|2024-01-18 18:55:00|7400.7|7398.7|7399.9|7397.9|7401.4|7399.4|7399.9|7397.9|3
1705604400000|2024-01-18 19:00:00|7400.4|7398.4|7402.9|7400.9|7403.7|7401.7|7399.7|7397.7|10
1705604700000|2024-01-18 19:05:00|7402.7|7400.7|7404.4|7402.4|7405.4|7403.4|7402.7|7400.7|7
1705605000000|2024-01-18 19:10:00|7404.2|7402.2|7408.2|7406.2|7408.7|7406.7|7403.9|7401.9|83
1705605300000|2024-01-18 19:15:00|7408.4|7406.4|7409.4|7407.4|7411.2|7409.2|7407.9|7405.9|84
1705605600000|2024-01-18 19:20:00|7409.7|7407.7|7414.9|7412.9|7415.9|7413.9|7408.4|7406.4|86
1705605900000|2024-01-18 19:25:00|7415.2|7413.2|7415.2|7413.2|7415.9|7413.9|7413.2|7411.2|43
1705606200000|2024-01-18 19:30:00|7415.4|7413.4|7413.9|7411.9|7417.4|7415.4|7413.2|7411.2|93
1705606500000|2024-01-18 19:35:00|7414.2|7412.2|7413.7|7411.7|7415.7|7413.7|7413.4|7411.4|16
1705606800000|2024-01-18 19:40:00|7414.2|7412.2|7411.2|7409.2|7414.2|7412.2|7410.7|7408.7|69
1705607100000|2024-01-18 19:45:00|7411.4|7409.4|7413.7|7411.7|7414.4|7412.4|7408.7|7406.7|42
1705607400000|2024-01-18 19:50:00|7413.9|7411.9|7418.9|7416.9|7419.9|7417.9|7413.7|7411.7|66
1705607700000|2024-01-18 19:55:00|7418.7|7416.7|7419.4|7417.4|7420.2|7418.2|7416.7|7414.7|100
1705608000000|2024-01-18 20:00:00|7419.9|7417.9|7421.2|7419.2|7421.7|7419.7|7418.4|7416.4|79
1705608300000|2024-01-18 20:05:00|7420.9|7418.9|7426.4|7424.4|7427.2|7425.2|7419.9|7417.9|89
1705608600000|2024-01-18 20:10:00|7426.7|7424.7|7423.2|7421.2|7426.7|7424.7|7423.2|7421.2|67
1705608900000|2024-01-18 20:15:00|7423.4|7421.4|7423.2|7421.2|7424.9|7422.9|7423.2|7421.2|20
1705609200000|2024-01-18 20:20:00|7423.4|7421.4|7424.9|7422.9|7426.4|7424.4|7423.2|7421.2|37
1705609500000|2024-01-18 20:25:00|7425.2|7423.2|7426.2|7424.2|7426.4|7424.4|7424.2|7422.2|58
1705609800000|2024-01-18 20:30:00|7426.4|7424.4|7425.4|7423.4|7427.7|7425.7|7424.2|7422.2|83
1705610100000|2024-01-18 20:35:00|7425.2|7423.2|7422.2|7420.2|7425.4|7423.4|7422.2|7420.2|33
1705610400000|2024-01-18 20:40:00|7421.9|7419.9|7424.4|7422.4|7425.2|7423.2|7421.2|7419.2|64
1705610700000|2024-01-18 20:45:00|7423.9|7421.9|7425.7|7423.7|7426.7|7424.7|7423.7|7421.7|31
1705611000000|2024-01-18 20:50:00|7425.4|7423.4|7426.4|7424.4|7428.9|7426.9|7425.2|7423.2|191
1705611300000|2024-01-18 20:55:00|7426.2|7424.2|7428.9|7426.9|7430.2|7428.2|7423.4|7421.4|200
1705611600000|2024-01-18 21:00:00|7430.4|7426.4|7426|7422|7430.7|7426.7|7424.3|7420.3|0
1705611900000|2024-01-18 21:05:00|7425.6|7421.6|7428|7424|7428.1|7424.1|7424.8|7420.8|0
1705612200000|2024-01-18 21:10:00|7427.6|7423.6|7428.3|7424.3|7428.3|7424.3|7425.7|7421.7|0
1705612500000|2024-01-18 21:15:00|7428.8|7424.8|7431.4|7427.4|7431.4|7427.4|7428.8|7424.8|0
1705612800000|2024-01-18 21:20:00|7431.7|7427.7|7431.7|7427.7|7433.9|7429.9|7430.9|7426.9|0
1705613100000|2024-01-18 21:25:00|7431.8|7427.8|7432.5|7428.5|7432.5|7428.5|7431.3|7427.3|0
1705613400000|2024-01-18 21:30:00|7432|7428|7432.5|7428.5|7432.5|7428.5|7431.6|7427.6|0
1705613700000|2024-01-18 21:35:00|7432.2|7428.2|7431.6|7427.6|7432.5|7428.5|7431.3|7427.3|0
1705614000000|2024-01-18 21:40:00|7431.4|7427.4|7430.6|7426.6|7431.6|7427.6|7430.6|7426.6|0
1705614300000|2024-01-18 21:45:00|7430.3|7426.3|7430.6|7426.6|7431.1|7427.1|7429.5|7425.5|0
1705614600000|2024-01-18 21:50:00|7430.5|7426.5|7431.8|7427.8|7432.3|7428.3|7430.5|7426.5|0
1705614900000|2024-01-18 21:55:00|7431.9|7427.9|7429.6|7425.6|7432.3|7428.3|7429.1|7425.1|0
1705615200000|2024-01-18 22:00:00|7429.5|7425.5|7429.8|7425.8|7430.1|7426.1|7429|7425|0
1705615500000|2024-01-18 22:05:00|7429.9|7425.9|7429.8|7425.8|7429.9|7425.9|7429.8|7425.8|0
1705615800000|2024-01-18 22:10:00|7429.9|7425.9|7429.9|7425.9|7430.1|7426.1|7429.9|7425.9|0
1705616400000|2024-01-18 22:20:00|7430.1|7426.1|7430.1|7426.1|7430.1|7426.1|7430.1|7426.1|0
1705616700000|2024-01-18 22:25:00|7430.3|7426.3|7430.4|7426.4|7430.4|7426.4|7430.3|7426.3|0
1705617300000|2024-01-18 22:35:00|7430.3|7426.3|7430.3|7426.3|7430.3|7426.3|7430.3|7426.3|0
1705617600000|2024-01-18 22:40:00|7430.2|7426.2|7430.4|7426.4|7430.4|7426.4|7430.2|7426.2|0
1705617900000|2024-01-18 22:45:00|7430.2|7426.2|7430.2|7426.2|7430.2|7426.2|7430.2|7426.2|0
1705618200000|2024-01-18 22:50:00|7430.4|7426.4|7430.4|7426.4|7430.4|7426.4|7430.4|7426.4|0
1705618500000|2024-01-18 22:55:00|7430.2|7426.2|7431.1|7427.1|7431.3|7427.3|7430.2|7426.2|0
1705618800000|2024-01-18 23:00:00|7430.5|7426.5|7428|7424|7431|7427|7426.8|7422.8|0
1705619100000|2024-01-18 23:05:00|7427.9|7423.9|7428|7424|7429.9|7425.9|7427.6|7423.6|0
1705619400000|2024-01-18 23:10:00|7428.4|7424.4|7430.2|7426.2|7430.9|7426.9|7427.6|7423.6|0
1705619700000|2024-01-18 23:15:00|7430.1|7426.1|7430.4|7426.4|7432.4|7428.4|7429.6|7425.6|0
1705620000000|2024-01-18 23:20:00|7430.2|7426.2|7430.7|7426.7|7431.9|7427.9|7430.2|7426.2|0
1705620300000|2024-01-18 23:25:00|7430.9|7426.9|7430.8|7426.8|7431.4|7427.4|7430.5|7426.5|0
1705620600000|2024-01-18 23:30:00|7430.5|7426.5|7430|7426|7431.2|7427.2|7429.2|7425.2|0
1705620900000|2024-01-18 23:35:00|7430.3|7426.3|7430.8|7426.8|7431.2|7427.2|7430|7426|0
1705621200000|2024-01-18 23:40:00|7431|7427|7431.1|7427.1|7431.9|7427.9|7429.9|7425.9|0
1705621500000|2024-01-18 23:45:00|7431.2|7427.2|7430.3|7426.3|7431.9|7427.9|7429.1|7425.1|0
1705621800000|2024-01-18 23:50:00|7430.4|7426.4|7433.7|7429.7|7434.6|7430.6|7430.4|7426.4|0
1705622100000|2024-01-18 23:55:00|7433.6|7429.6|7436.6|7432.6|7437.1|7433.1|7433.1|7429.1|0
1705622400000|2024-01-19 00:00:00|7436.2|7432.2|7435|7431|7437.1|7433.1|7434.7|7430.7|0
1705622700000|2024-01-19 00:05:00|7435.4|7431.4|7433.9|7429.9|7436.2|7432.2|7433.5|7429.5|0
1705623000000|2024-01-19 00:10:00|7432.3|7428.3|7431.1|7427.1|7432.3|7428.3|7430.3|7426.3|0
1705623300000|2024-01-19 00:15:00|7430.9|7426.9|7430|7427|7430.9|7427.6|7426.7|7423.7|0
1705623600000|2024-01-19 00:20:00|7430.1|7427.1|7430|7427|7430.1|7427.1|7428.4|7425.4|0
1705623900000|2024-01-19 00:25:00|7430.1|7427.1|7431.6|7428.6|7431.6|7428.6|7430|7427|0
1705624200000|2024-01-19 00:30:00|7429.9|7426.9|7431.6|7428.6|7431.6|7428.6|7429.9|7426.9|0
1705624500000|2024-01-19 00:35:00|7431.5|7428.5|7431.6|7428.6|7431.6|7428.6|7431.5|7428.5|0
1705624800000|2024-01-19 00:40:00|7431.5|7428.5|7431.5|7428.5|7433.1|7430.1|7431.5|7428.5|0
1705625100000|2024-01-19 00:45:00|7429.8|7426.8|7429.8|7426.8|7429.8|7426.8|7429.8|7426.8|0
1705625400000|2024-01-19 00:50:00|7431.4|7428.4|7431.4|7428.4|7431.4|7428.4|7429.8|7426.8|0
1705625700000|2024-01-19 00:55:00|7431.5|7428.5|7431.5|7428.5|7431.5|7428.5|7429.8|7426.8|0
1705626000000|2024-01-19 01:00:00|7433.1|7430.1|7433.1|7430.1|7433.1|7430.1|7431.5|7428.5|0
1705626300000|2024-01-19 01:05:00|7432.3|7429.3|7429.8|7426.8|7432.3|7429.3|7429.8|7426.8|0
1705626600000|2024-01-19 01:10:00|7431.5|7428.5|7431.5|7428.5|7433.1|7430.1|7431.4|7428.4|0
1705626900000|2024-01-19 01:15:00|7431.4|7428.4|7428.2|7425.2|7431.4|7428.4|7427.4|7424.4|0
1705627200000|2024-01-19 01:20:00|7428.1|7425.1|7424.9|7421.9|7428.1|7425.1|7424.8|7421.8|0
1705627500000|2024-01-19 01:25:00|7424.8|7421.8|7424.9|7421.9|7426.5|7423.5|7423.2|7420.2|0
1705627800000|2024-01-19 01:30:00|7424.8|7421.8|7429.8|7426.8|7429.8|7426.8|7424.8|7421.8|0
1705628100000|2024-01-19 01:35:00|7429.7|7426.7|7426.6|7423.6|7429.8|7426.8|7426.6|7423.6|0
1705628400000|2024-01-19 01:40:00|7428.2|7425.2|7426.6|7423.6|7428.2|7425.2|7426.6|7423.6|0
1705628700000|2024-01-19 01:45:00|7428.2|7425.2|7426.6|7423.6|7428.2|7425.2|7426.6|7423.6|0
1705629000000|2024-01-19 01:50:00|7428.2|7425.2|7429.9|7426.9|7431.5|7428.5|7428.2|7425.2|0
1705629300000|2024-01-19 01:55:00|7429.8|7426.8|7431.5|7428.5|7431.5|7428.5|7429.8|7426.8|0
1705629600000|2024-01-19 02:00:00|7429.9|7426.9|7431.5|7428.5|7431.5|7428.5|7429.8|7426.8|0
1705629900000|2024-01-19 02:05:00|7429.9|7426.9|7429.9|7426.9|7431.5|7428.5|7429.8|7426.8|0
1705630200000|2024-01-19 02:10:00|7429.8|7426.8|7429.9|7426.9|7429.9|7426.9|7428.2|7425.2|0
1705630500000|2024-01-19 02:15:00|7429.8|7426.8|7428.2|7425.2|7429.9|7426.9|7428.2|7425.2|0
1705630800000|2024-01-19 02:20:00|7429.8|7426.8|7429.9|7426.9|7429.9|7426.9|7428.2|7425.2|0
1705631100000|2024-01-19 02:25:00|7429.8|7426.8|7428.3|7425.3|7429.9|7426.9|7428.2|7425.2|0
1705631400000|2024-01-19 02:30:00|7428.2|7425.2|7428.2|7425.2|7429.9|7426.9|7426.6|7423.6|0
1705631700000|2024-01-19 02:35:00|7426.6|7423.6|7428.2|7425.2|7428.3|7425.3|7426.6|7423.6|0
1705632000000|2024-01-19 02:40:00|7426.6|7423.6|7428.2|7425.2|7428.2|7425.2|7426.6|7423.6|0
1705632300000|2024-01-19 02:45:00|7426.6|7423.6|7429.9|7426.9|7431.6|7428.6|7426.6|7423.6|0
1705632600000|2024-01-19 02:50:00|7428.3|7425.3|7429.9|7426.9|7429.9|7426.9|7428.3|7425.3|0
1705632900000|2024-01-19 02:55:00|7428.3|7425.3|7429.9|7426.9|7429.9|7426.9|7428.3|7425.3|0
1705633200000|2024-01-19 03:00:00|7429.6|7426.6|7429.6|7426.6|7431.3|7428.3|7429.6|7426.6|0
1705633500000|2024-01-19 03:05:00|7429.7|7426.7|7429.6|7426.6|7429.7|7426.7|7429.6|7426.6|0
1705633800000|2024-01-19 03:10:00|7431.2|7428.2|7429.6|7426.6|7431.2|7428.2|7429.6|7426.6|0
1705634100000|2024-01-19 03:15:00|7428.8|7425.8|7428|7425|7429.7|7426.7|7428|7425|0
1705634400000|2024-01-19 03:20:00|7426.4|7423.4|7426.4|7423.4|7428|7425|7426.4|7423.4|0
1705635000000|2024-01-19 03:30:00|7428|7425|7428|7425|7428|7425|7427.2|7424.2|0
1705635300000|2024-01-19 03:35:00|7426.4|7423.4|7428|7425|7428|7425|7426.4|7423.4|0
1705635600000|2024-01-19 03:40:00|7426.4|7423.4|7426.4|7423.4|7428|7425|7424.7|7421.7|0
1705635900000|2024-01-19 03:45:00|7428|7425|7428|7425|7428|7425|7426.3|7423.3|0
1705636200000|2024-01-19 03:50:00|7429.6|7426.6|7428|7425|7429.6|7426.6|7428|7425|0
1705636500000|2024-01-19 03:55:00|7429.6|7426.6|7430.1|7427.1|7430.1|7427.1|7429.6|7426.6|0
1705636800000|2024-01-19 04:00:00|7428.5|7425.5|7428.5|7425.5|7430.1|7427.1|7428.4|7425.4|0
1705637100000|2024-01-19 04:05:00|7429.3|7426.3|7428.4|7425.4|7430.1|7427.1|7428.4|7425.4|0
1705637400000|2024-01-19 04:10:00|7426.8|7423.8|7427.6|7424.6|7428.4|7425.4|7426.8|7423.8|0
1705637700000|2024-01-19 04:15:00|7426.8|7423.8|7428.4|7425.4|7430.1|7427.1|7426.8|7423.8|0
1705638000000|2024-01-19 04:20:00|7428.5|7425.5|7428.4|7425.4|7430.1|7427.1|7428.4|7425.4|0
1705638600000|2024-01-19 04:30:00|7426.8|7423.8|7426.8|7423.8|7426.8|7423.8|7426.8|7423.8|0
1705638900000|2024-01-19 04:35:00|7426|7423|7426.8|7423.8|7426.8|7423.8|7425.2|7422.2|0
1705639200000|2024-01-19 04:40:00|7426.9|7423.9|7426.9|7423.9|7426.9|7423.9|7426.8|7423.8|0
1705639500000|2024-01-19 04:45:00|7428.5|7425.5|7426.8|7423.8|7428.5|7425.5|7426.8|7423.8|0
1705640100000|2024-01-19 04:55:00|7426|7423|7426.8|7423.8|7426.8|7423.8|7426|7423|0
1705640400000|2024-01-19 05:00:00|7425.2|7422.2|7428.5|7425.5|7430.1|7427.1|7425.2|7422.2|0
1705640700000|2024-01-19 05:05:00|7428.4|7425.4|7428.4|7425.4|7428.5|7425.5|7426.8|7423.8|0
1705641000000|2024-01-19 05:10:00|7428.5|7425.5|7430.1|7427.1|7430.1|7427.1|7428.4|7425.4|0
1705641300000|2024-01-19 05:15:00|7428.5|7425.5|7428.4|7425.4|7430.1|7427.1|7428.4|7425.4|0
1705641600000|2024-01-19 05:20:00|7426.8|7423.8|7426.8|7423.8|7428.4|7425.4|7426.8|7423.8|0
1705641900000|2024-01-19 05:25:00|7426.9|7423.9|7426.8|7423.8|7426.9|7423.9|7426.8|7423.8|0
1705642200000|2024-01-19 05:30:00|7426.9|7423.9|7426.8|7423.8|7426.9|7423.9|7425.2|7422.2|0
1705642500000|2024-01-19 05:35:00|7425.2|7422.2|7425.1|7422.1|7426.8|7423.8|7423.5|7420.5|0
1705642800000|2024-01-19 05:40:00|7423.5|7420.5|7425.1|7422.1|7425.1|7422.1|7423.5|7420.5|0
1705643400000|2024-01-19 05:50:00|7423.4|7420.4|7425.1|7422.1|7425.1|7422.1|7423.4|7420.4|0
1705643700000|2024-01-19 05:55:00|7425|7422|7423.4|7420.4|7425.1|7422.1|7423.4|7420.4|0
1705644000000|2024-01-19 06:00:00|7425|7422|7425.1|7422.1|7425.1|7422.1|7423.4|7420.4|0
1705644300000|2024-01-19 06:05:00|7426.8|7423.8|7425.1|7422.1|7426.8|7423.8|7425.1|7422.1|0
1705644600000|2024-01-19 06:10:00|7426.7|7423.7|7428.4|7425.4|7428.4|7425.4|7425.9|7422.9|0
1705644900000|2024-01-19 06:15:00|7427.6|7424.6|7426.8|7423.8|7428.4|7425.4|7426.8|7423.8|0
1705645200000|2024-01-19 06:20:00|7425.1|7422.1|7426.7|7423.7|7428.4|7425.4|7425.1|7422.1|0
1705645500000|2024-01-19 06:25:00|7426.8|7423.8|7426.7|7423.7|7426.8|7423.8|7426.7|7423.7|0
1705645800000|2024-01-19 06:30:00|7426.6|7423.6|7426.6|7423.6|7428.3|7425.3|7425|7422|0
1705646100000|2024-01-19 06:35:00|7426.7|7423.7|7428.3|7425.3|7428.4|7425.4|7426.6|7423.6|0
1705646400000|2024-01-19 06:40:00|7427.5|7424.5|7428.4|7425.4|7430|7427|7426.7|7423.7|0
1705647000000|2024-01-19 06:50:00|7426.4|7423.4|7430|7427|7430|7427|7426.4|7423.4|0
1705647300000|2024-01-19 06:55:00|7428.4|7425.4|7424.3|7421.3|7430|7427|7424.3|7421.3|0
1705647600000|2024-01-19 07:00:00|7425.1|7422.1|7424.8|7422.8|7425.6|7422.8|7416|7414|585
1705647900000|2024-01-19 07:05:00|7425|7423|7427|7425|7429.8|7427.8|7422.3|7420.3|222
1705648200000|2024-01-19 07:10:00|7427.3|7425.3|7423.8|7421.8|7427.3|7425.3|7423.3|7421.3|136
1705648500000|2024-01-19 07:15:00|7423.5|7421.5|7446.3|7444.3|7447|7445|7423.3|7421.3|198
1705648800000|2024-01-19 07:20:00|7446|7444|7442|7440|7451|7449|7440.5|7438.5|156
1705649100000|2024-01-19 07:25:00|7441.8|7439.8|7442.5|7440.5|7443.3|7441.3|7439.3|7437.3|81
1705649400000|2024-01-19 07:30:00|7442.3|7440.3|7445.3|7443.3|7449|7447|7438.5|7436.5|260
1705649700000|2024-01-19 07:35:00|7445.5|7443.5|7446.3|7444.3|7447|7445|7444.3|7442.3|47
1705650000000|2024-01-19 07:40:00|7446|7444|7443.5|7441.5|7447.3|7445.3|7442.8|7440.8|95
1705650300000|2024-01-19 07:45:00|7443.3|7441.3|7443.3|7441.3|7443.5|7441.5|7439.5|7437.5|81
1705650600000|2024-01-19 07:50:00|7443|7441|7446.8|7444.8|7448|7446|7443|7441|175
1705650900000|2024-01-19 07:55:00|7446.5|7444.5|7441.3|7439.3|7446.8|7444.8|7440.8|7438.8|217
1705651200000|2024-01-19 08:00:00|7440.8|7439.8|7444|7443|7447.8|7446.8|7436.8|7435.8|2016
1705651500000|2024-01-19 08:05:00|7444.3|7443.3|7441|7440|7448.3|7447.3|7439.8|7438.8|602
1705651800000|2024-01-19 08:10:00|7441.3|7440.3|7443|7442|7445.3|7444.3|7437.5|7436.5|939
1705652100000|2024-01-19 08:15:00|7442.3|7441.3|7442.3|7441.3|7444|7443|7435.5|7434.5|766
1705652400000|2024-01-19 08:20:00|7442|7441|7438.5|7437.5|7442.8|7441.8|7435.3|7434.3|512
1705652700000|2024-01-19 08:25:00|7438.8|7437.8|7432.5|7431.5|7440.5|7439.5|7431.8|7430.8|509
1705653000000|2024-01-19 08:30:00|7432.3|7431.3|7428.5|7427.5|7433.3|7432.3|7423.8|7422.8|815
1705653300000|2024-01-19 08:35:00|7428.3|7427.3|7424.5|7423.5|7428.3|7427.3|7420.8|7419.8|580
1705653600000|2024-01-19 08:40:00|7425.4|7424.4|7419.4|7418.4|7426.2|7425.2|7417.2|7416.2|411
1705653900000|2024-01-19 08:45:00|7419.2|7418.2|7424.9|7423.9|7426.2|7425.2|7418.7|7417.7|511
1705654200000|2024-01-19 08:50:00|7425.2|7424.2|7424.9|7423.9|7428.2|7427.2|7422.9|7421.9|426
1705654500000|2024-01-19 08:55:00|7424.7|7423.7|7426.4|7425.4|7426.7|7425.7|7420.7|7419.7|308
1705654800000|2024-01-19 09:00:00|7425.2|7424.2|7422.7|7421.7|7427.7|7426.7|7421.7|7420.7|334
1705655100000|2024-01-19 09:05:00|7422.9|7421.9|7422.9|7421.9|7423.4|7422.4|7417.7|7416.7|845
1705655400000|2024-01-19 09:10:00|7422.7|7421.7|7426.4|7425.4|7426.7|7425.7|7420.2|7419.2|279
1705655700000|2024-01-19 09:15:00|7426.7|7425.7|7429.7|7428.7|7432.2|7431.2|7425.7|7424.7|503
1705656000000|2024-01-19 09:20:00|7429.4|7428.4|7430.7|7429.7|7430.9|7429.9|7426.2|7425.2|444
1705656300000|2024-01-19 09:25:00|7430.4|7429.4|7427.9|7426.9|7431.7|7430.7|7424.7|7423.7|255
1705656600000|2024-01-19 09:30:00|7427.7|7426.7|7418.7|7417.7|7428.7|7427.7|7418.2|7417.2|301
1705656900000|2024-01-19 09:35:00|7418.4|7417.4|7411.7|7410.7|7419.2|7418.2|7408.9|7407.9|463
1705657200000|2024-01-19 09:40:00|7411.4|7410.4|7408.9|7407.9|7411.4|7410.4|7404.4|7403.4|399
1705657500000|2024-01-19 09:45:00|7408.7|7407.7|7407.7|7406.7|7411.4|7410.4|7405.9|7404.9|233
1705657800000|2024-01-19 09:50:00|7407.9|7406.9|7411.7|7410.7|7412.2|7411.2|7405.2|7404.2|298
1705658100000|2024-01-19 09:55:00|7411.4|7410.4|7414.7|7413.7|7414.7|7413.7|7408.7|7407.7|240
1705658400000|2024-01-19 10:00:00|7415.2|7414.2|7413.2|7412.2|7415.4|7414.4|7410.2|7409.2|203
1705658700000|2024-01-19 10:05:00|7412.9|7411.9|7412.9|7411.9|7415.2|7414.2|7411.2|7410.2|322
1705659000000|2024-01-19 10:10:00|7412.7|7411.7|7406.9|7405.9|7412.9|7411.9|7406.9|7405.9|221
1705659300000|2024-01-19 10:15:00|7407.2|7406.2|7405.4|7404.4|7407.9|7406.9|7402.4|7401.4|364
1705659600000|2024-01-19 10:20:00|7405.7|7404.7|7406.4|7405.4|7410.2|7409.2|7405.2|7404.2|212
1705659900000|2024-01-19 10:25:00|7406.2|7405.2|7401.2|7400.2|7406.7|7405.7|7400.4|7399.4|254
1705660200000|2024-01-19 10:30:00|7400.7|7399.7|7402.7|7401.7|7403.2|7402.2|7397.4|7396.4|297
1705660500000|2024-01-19 10:35:00|7402.9|7401.9|7403.4|7402.4|7408.7|7407.7|7402.4|7401.4|297
1705660800000|2024-01-19 10:40:00|7403.7|7402.7|7401.9|7400.9|7407.4|7406.4|7401.2|7400.2|155
1705661100000|2024-01-19 10:45:00|7402.2|7401.2|7405.2|7404.2|7406.2|7405.2|7400.7|7399.7|142
1705661400000|2024-01-19 10:50:00|7405.4|7404.4|7406.4|7405.4|7409.7|7408.7|7403.7|7402.7|361
1705661700000|2024-01-19 10:55:00|7406.7|7405.7|7407.9|7406.9|7410.7|7409.7|7405.7|7404.7|243
1705662000000|2024-01-19 11:00:00|7407.7|7406.7|7409.9|7408.9|7411.2|7410.2|7404.9|7403.9|276
1705662300000|2024-01-19 11:05:00|7409.7|7408.7|7413.4|7412.4|7414.2|7413.2|7408.9|7407.9|206
1705662600000|2024-01-19 11:10:00|7413.7|7412.7|7417.4|7416.4|7420.2|7419.2|7412.9|7411.9|307
1705662900000|2024-01-19 11:15:00|7417.2|7416.2|7413.9|7412.9|7418.4|7417.4|7412.4|7411.4|121
1705663200000|2024-01-19 11:20:00|7413.7|7412.7|7416.4|7415.4|7416.7|7415.7|7411.9|7410.9|164
1705663500000|2024-01-19 11:25:00|7416.2|7415.2|7411.7|7410.7|7416.2|7415.2|7410.4|7409.4|100
1705663800000|2024-01-19 11:30:00|7411.4|7410.4|7411.9|7410.9|7414.2|7413.2|7409.2|7408.2|171
1705664100000|2024-01-19 11:35:00|7412.2|7411.2|7413.7|7412.7|7413.7|7412.7|7409.4|7408.4|322
1705664400000|2024-01-19 11:40:00|7413.2|7412.2|7414.9|7413.9|7415.2|7414.2|7411.7|7410.7|133
1705664700000|2024-01-19 11:45:00|7415.2|7414.2|7418.4|7417.4|7419.2|7418.2|7414.4|7413.4|293
1705665000000|2024-01-19 11:50:00|7418.2|7417.2|7410.7|7409.7|7418.7|7417.7|7410.7|7409.7|133
1705665300000|2024-01-19 11:55:00|7410.4|7409.4|7409.2|7408.2|7413.9|7412.9|7408.9|7407.9|133
1705665600000|2024-01-19 12:00:00|7408.7|7407.7|7408.2|7407.2|7409.2|7408.2|7404.4|7403.4|202
1705665900000|2024-01-19 12:05:00|7407.9|7406.9|7406.7|7405.7|7410.4|7409.4|7405.7|7404.7|121
1705666200000|2024-01-19 12:10:00|7406.4|7405.4|7407.7|7406.7|7409.7|7408.7|7404.4|7403.4|99
1705666500000|2024-01-19 12:15:00|7407.4|7406.4|7403.2|7402.2|7408.2|7407.2|7402.9|7401.9|111
1705666800000|2024-01-19 12:20:00|7402.9|7401.9|7401.7|7400.7|7404.7|7403.7|7401.2|7400.2|148
1705667100000|2024-01-19 12:25:00|7401.4|7400.4|7404.9|7403.9|7405.7|7404.7|7400.7|7399.7|92
1705667400000|2024-01-19 12:30:00|7404.2|7403.2|7399.9|7398.9|7404.2|7403.2|7399.9|7398.9|157
1705667700000|2024-01-19 12:35:00|7400.2|7399.2|7399.9|7398.9|7402.4|7401.4|7397.4|7396.4|179
1705668000000|2024-01-19 12:40:00|7399.5|7398.5|7400.3|7399.3|7401|7400|7397|7396|102
1705668300000|2024-01-19 12:45:00|7400|7399|7399|7398|7400|7399|7397.5|7396.5|191
1705668600000|2024-01-19 12:50:00|7398.8|7397.8|7402|7401|7403.3|7402.3|7398.5|7397.5|128
1705668900000|2024-01-19 12:55:00|7402.3|7401.3|7405.3|7404.3|7406|7405|7402.3|7401.3|137
1705669200000|2024-01-19 13:00:00|7405.5|7404.5|7408.3|7407.3|7410.8|7409.8|7405.3|7404.3|188
1705669500000|2024-01-19 13:05:00|7408.5|7407.5|7410|7409|7410|7409|7405.5|7404.5|135
1705669800000|2024-01-19 13:10:00|7409.8|7408.8|7409.5|7408.5|7409.8|7408.8|7407.3|7406.3|129
1705670100000|2024-01-19 13:15:00|7409.8|7408.8|7408.5|7407.5|7410.5|7409.5|7405.8|7404.8|110
1705670400000|2024-01-19 13:20:00|7408.8|7407.8|7404.5|7403.5|7409.5|7408.5|7402.8|7401.8|138
1705670700000|2024-01-19 13:25:00|7404.8|7403.8|7395|7394|7404.8|7403.8|7394.8|7393.8|347
1705671000000|2024-01-19 13:30:00|7394.8|7393.8|7396.3|7395.3|7397.3|7396.3|7391.3|7390.3|260
1705671300000|2024-01-19 13:35:00|7396|7395|7392.8|7391.8|7397.3|7396.3|7392.3|7391.3|157
1705671600000|2024-01-19 13:40:00|7392.5|7391.5|7390|7389|7393.3|7392.3|7388|7387|342
1705671900000|2024-01-19 13:45:00|7390.3|7389.3|7388.8|7387.8|7393.3|7392.3|7388.3|7387.3|174
1705672200000|2024-01-19 13:50:00|7389|7388|7389.3|7388.3|7391.3|7390.3|7388.3|7387.3|159
1705672500000|2024-01-19 13:55:00|7389|7388|7383.5|7382.5|7389.5|7388.5|7382|7381|329
1705672800000|2024-01-19 14:00:00|7383.3|7382.3|7381.3|7380.3|7383.3|7382.3|7378.3|7377.3|400
1705673100000|2024-01-19 14:05:00|7381|7380|7376|7375|7381.3|7380.3|7375.3|7374.3|349
1705673400000|2024-01-19 14:10:00|7376.3|7375.3|7376.3|7375.3|7377.8|7376.8|7372.3|7371.3|411
1705673700000|2024-01-19 14:15:00|7376|7375|7377|7376|7377.8|7376.8|7374.8|7373.8|250
1705674000000|2024-01-19 14:20:00|7376.8|7375.8|7382.5|7381.5|7382.8|7381.8|7375.8|7374.8|235
1705674300000|2024-01-19 14:25:00|7381.8|7380.8|7376.8|7375.8|7382|7381|7375|7374|264
1705674600000|2024-01-19 14:30:00|7376.5|7375.5|7370|7369|7377.8|7376.8|7369.8|7368.8|669
1705674900000|2024-01-19 14:35:00|7369.8|7368.8|7363.3|7362.3|7370.5|7369.5|7363.3|7362.3|394
1705675200000|2024-01-19 14:40:00|7362.5|7361.5|7361.3|7360.3|7363.8|7362.8|7358.3|7357.3|738
1705675500000|2024-01-19 14:45:00|7361|7360|7362.3|7361.3|7365|7364|7356|7355|834
1705675800000|2024-01-19 14:50:00|7362|7361|7365.8|7364.8|7366.3|7365.3|7359.8|7358.8|990
1705676100000|2024-01-19 14:55:00|7365.3|7364.3|7369|7368|7369|7368|7364.8|7363.8|722
1705676400000|2024-01-19 15:00:00|7369.8|7368.8|7370.5|7369.5|7377.3|7376.3|7367.3|7366.3|944
1705676700000|2024-01-19 15:05:00|7370.3|7369.3|7363.3|7362.3|7371.8|7370.8|7359.3|7358.3|641
1705677000000|2024-01-19 15:10:00|7362.9|7361.9|7359.6|7358.6|7364.1|7363.1|7356.9|7355.9|310
1705677300000|2024-01-19 15:15:00|7359.9|7358.9|7363.4|7362.4|7364.9|7363.9|7357.6|7356.6|353
1705677600000|2024-01-19 15:20:00|7363.6|7362.6|7360.4|7359.4|7365.9|7364.9|7358.1|7357.1|327
1705677900000|2024-01-19 15:25:00|7360.1|7359.1|7358.4|7357.4|7360.4|7359.4|7355.4|7354.4|364
1705678200000|2024-01-19 15:30:00|7358.1|7357.1|7351.9|7350.9|7358.1|7357.1|7349.1|7348.1|450
1705678500000|2024-01-19 15:35:00|7352.4|7351.4|7360.9|7359.9|7361.4|7360.4|7352.4|7351.4|321
1705678800000|2024-01-19 15:40:00|7361.1|7360.1|7365.6|7364.6|7367.4|7366.4|7360.9|7359.9|337
1705679100000|2024-01-19 15:45:00|7365.9|7364.9|7363.1|7362.1|7368.6|7367.6|7362.4|7361.4|258
1705679400000|2024-01-19 15:50:00|7363.4|7362.4|7366.6|7365.6|7367.9|7366.9|7360.4|7359.4|360
1705679700000|2024-01-19 15:55:00|7366.9|7365.9|7370.1|7369.1|7371.1|7370.1|7366.9|7365.9|393
1705680000000|2024-01-19 16:00:00|7370.4|7369.4|7365.9|7364.9|7371.6|7370.6|7365.4|7364.4|394
1705680300000|2024-01-19 16:05:00|7365.6|7364.6|7370.6|7369.6|7371.9|7370.9|7364.9|7363.9|367
1705680600000|2024-01-19 16:10:00|7370.4|7369.4|7372.9|7371.9|7375.1|7374.1|7370.4|7369.4|632
1705680900000|2024-01-19 16:15:00|7373.1|7372.1|7372.9|7371.9|7375.4|7374.4|7371.9|7370.9|377
1705681200000|2024-01-19 16:20:00|7372.4|7371.4|7371.4|7370.4|7372.9|7371.9|7368.4|7367.4|481
1705681500000|2024-01-19 16:25:00|7371.1|7370.1|7369.9|7368.9|7372.1|7371.1|7368.4|7367.4|771
1705681800000|2024-01-19 16:30:00|7370.4|7368.4|7370.9|7368.9|7371.4|7369.4|7365.9|7363.9|1771
1705682100000|2024-01-19 16:35:00|7370.6|7368.6|7369.1|7367.1|7371.4|7369.4|7367.4|7365.4|1119
1705682400000|2024-01-19 16:40:00|7369.4|7367.4|7367.4|7365.4|7369.4|7367.4|7366.1|7364.1|175
1705682700000|2024-01-19 16:45:00|7367.1|7365.1|7364.4|7362.4|7367.4|7365.4|7363.1|7361.1|110
1705683000000|2024-01-19 16:50:00|7364.1|7362.1|7370.1|7368.1|7371.4|7369.4|7363.9|7361.9|224
1705683300000|2024-01-19 16:55:00|7369.9|7367.9|7373.4|7371.4|7374.6|7372.6|7369.1|7367.1|279
1705683600000|2024-01-19 17:00:00|7373.6|7371.6|7372.6|7370.6|7374.9|7372.9|7370.9|7368.9|130
1705683900000|2024-01-19 17:05:00|7372.9|7370.9|7371.1|7369.1|7373.9|7371.9|7370.6|7368.6|61
1705684200000|2024-01-19 17:10:00|7370.9|7368.9|7372.4|7370.4|7372.4|7370.4|7367.6|7365.6|147
1705684500000|2024-01-19 17:15:00|7372.1|7370.1|7374.6|7372.6|7375.4|7373.4|7371.6|7369.6|52
1705684800000|2024-01-19 17:20:00|7374.4|7372.4|7377.4|7375.4|7378.1|7376.1|7373.4|7371.4|115
1705685100000|2024-01-19 17:25:00|7377.6|7375.6|7380.9|7378.9|7380.9|7378.9|7376.9|7374.9|180
1705685400000|2024-01-19 17:30:00|7381.1|7379.1|7383.6|7381.6|7384.1|7382.1|7379.4|7377.4|218
1705685700000|2024-01-19 17:35:00|7383.9|7381.9|7383.1|7381.1|7386.4|7384.4|7382.9|7380.9|127
1705686000000|2024-01-19 17:40:00|7383.4|7381.4|7383.1|7381.1|7383.6|7381.6|7379.9|7377.9|117
1705686300000|2024-01-19 17:45:00|7382.9|7380.9|7382.4|7380.4|7383.4|7381.4|7381.1|7379.1|74
1705686600000|2024-01-19 17:50:00|7382.6|7380.6|7384.6|7382.6|7384.9|7382.9|7382.6|7380.6|75
1705686900000|2024-01-19 17:55:00|7384.9|7382.9|7386.9|7384.9|7387.1|7385.1|7384.4|7382.4|57
1705687200000|2024-01-19 18:00:00|7386.6|7384.6|7382.9|7380.9|7387.1|7385.1|7381.4|7379.4|68
1705687500000|2024-01-19 18:05:00|7383.1|7381.1|7385.1|7383.1|7386.6|7384.6|7382.6|7380.6|110
1705687800000|2024-01-19 18:10:00|7385.4|7383.4|7386.6|7384.6|7387.1|7385.1|7384.4|7382.4|99
1705688100000|2024-01-19 18:15:00|7386.9|7384.9|7387.4|7385.4|7388.9|7386.9|7386.6|7384.6|108
1705688400000|2024-01-19 18:20:00|7387.6|7385.6|7391.1|7389.1|7391.9|7389.9|7387.6|7385.6|108
1705688700000|2024-01-19 18:25:00|7391.4|7389.4|7394.1|7392.1|7394.6|7392.6|7390.6|7388.6|80
1705689000000|2024-01-19 18:30:00|7394.4|7392.4|7394.6|7392.6|7395.9|7393.9|7393.1|7391.1|48
1705689300000|2024-01-19 18:35:00|7394.9|7392.9|7396.6|7394.6|7396.9|7394.9|7393.9|7391.9|82
1705689600000|2024-01-19 18:40:00|7396.9|7394.9|7395.9|7393.9|7396.9|7394.9|7394.6|7392.6|28
1705689900000|2024-01-19 18:45:00|7396.1|7394.1|7395.1|7393.1|7396.1|7394.1|7393.9|7391.9|42
1705690200000|2024-01-19 18:50:00|7395.4|7393.4|7394.6|7392.6|7395.6|7393.6|7393.4|7391.4|15
1705690500000|2024-01-19 18:55:00|7394.9|7392.9|7396.4|7394.4|7397.9|7395.9|7394.9|7392.9|78
1705690800000|2024-01-19 19:00:00|7396.1|7394.1|7399.1|7397.1|7399.4|7397.4|7396.1|7394.1|65
1705691100000|2024-01-19 19:05:00|7398.9|7396.9|7399.6|7397.6|7400.6|7398.6|7398.4|7396.4|29
1705691400000|2024-01-19 19:10:00|7399.9|7397.9|7404.1|7402.1|7404.1|7402.1|7399.9|7397.9|35
1705691700000|2024-01-19 19:15:00|7403.9|7401.9|7402.6|7400.6|7404.4|7402.4|7401.4|7399.4|26
1705692000000|2024-01-19 19:20:00|7402.9|7400.9|7404.6|7402.6|7405.1|7403.1|7401.1|7399.1|18
1705692300000|2024-01-19 19:25:00|7404.9|7402.9|7406.1|7404.1|7410.1|7408.1|7404.6|7402.6|206
1705692600000|2024-01-19 19:30:00|7406.4|7404.4|7403.6|7401.6|7406.6|7404.6|7402.1|7400.1|43
1705692900000|2024-01-19 19:35:00|7403.9|7401.9|7405.1|7403.1|7405.6|7403.6|7399.9|7397.9|68
1705693200000|2024-01-19 19:40:00|7405.4|7403.4|7403.6|7401.6|7406.6|7404.6|7402.1|7400.1|39
1705693500000|2024-01-19 19:45:00|7403.9|7401.9|7404.4|7402.4|7405.4|7403.4|7401.6|7399.6|38
1705693800000|2024-01-19 19:50:00|7404.6|7402.6|7403.1|7401.1|7405.4|7403.4|7401.6|7399.6|35
1705694100000|2024-01-19 19:55:00|7403.4|7401.4|7404.6|7402.6|7405.4|7403.4|7403.1|7401.1|17
1705694400000|2024-01-19 20:00:00|7404.9|7402.9|7407.1|7405.1|7408.9|7406.9|7403.6|7401.6|95
1705694700000|2024-01-19 20:05:00|7407.4|7405.4|7405.1|7403.1|7408.9|7406.9|7405.1|7403.1|33
1705695000000|2024-01-19 20:10:00|7405.4|7403.4|7406.6|7404.6|7407.6|7405.6|7403.9|7401.9|29
1705695300000|2024-01-19 20:15:00|7406.9|7404.9|7407.6|7405.6|7408.6|7406.6|7406.4|7404.4|30
1705695600000|2024-01-19 20:20:00|7407.9|7405.9|7405.1|7403.1|7407.9|7405.9|7403.6|7401.6|36
1705695900000|2024-01-19 20:25:00|7405.4|7403.4|7407.9|7405.9|7408.4|7406.4|7404.4|7402.4|101
1705696200000|2024-01-19 20:30:00|7407.6|7405.6|7409.6|7407.6|7409.9|7407.9|7406.9|7404.9|81
1705696500000|2024-01-19 20:35:00|7409.9|7407.9|7409.1|7407.1|7411.1|7409.1|7408.4|7406.4|46
1705696800000|2024-01-19 20:40:00|7408.9|7406.9|7406.6|7404.6|7410.1|7408.1|7406.6|7404.6|45
1705697100000|2024-01-19 20:45:00|7406.4|7404.4|7408.4|7406.4|7408.6|7406.6|7405.6|7403.6|82
1705697400000|2024-01-19 20:50:00|7407.9|7405.9|7410.1|7408.1|7410.1|7408.1|7406.6|7404.6|126
1705697700000|2024-01-19 20:55:00|7409.9|7407.9|7410.1|7408.1|7410.6|7408.6|7407.6|7405.6|174
1705698000000|2024-01-19 21:00:00|7411.2|7407.2|7417.5|7413.5|7418.3|7414.3|7409.3|7405.3|0
1705698300000|2024-01-19 21:05:00|7417.1|7413.1|7416.7|7412.7|7417.1|7413.1|7415.6|7411.6|0
1705698600000|2024-01-19 21:10:00|7416.4|7412.4|7414.7|7410.7|7416.4|7412.4|7413.6|7409.6|0
1705698900000|2024-01-19 21:15:00|7415|7411|7413.2|7409.2|7415|7411|7412.5|7408.5|0
1705699200000|2024-01-19 21:20:00|7413.4|7409.4|7413.9|7409.9|7414.4|7410.4|7412|7408|0
1705699500000|2024-01-19 21:25:00|7414.4|7410.4|7416.6|7412.6|7416.6|7412.6|7414.2|7410.2|0
1705699800000|2024-01-19 21:30:00|7416.3|7412.3|7416.9|7412.9|7417.3|7413.3|7416.3|7412.3|0
1705700100000|2024-01-19 21:35:00|7417|7413|7417.7|7413.7|7418.4|7414.4|7417|7413|0
1705700400000|2024-01-19 21:40:00|7417.9|7413.9|7417.1|7413.1|7418.1|7414.1|7416.8|7412.8|0
1705700700000|2024-01-19 21:45:00|7416.8|7412.8|7416.4|7412.4|7417.2|7413.2|7416.4|7412.4|0
1705701000000|2024-01-19 21:50:00|7416.6|7412.6|7417.4|7413.4|7417.9|7413.9|7415.6|7411.6|0
1705701300000|2024-01-19 21:55:00|7417.9|7413.9|7412.4|7408.4|7417.9|7413.9|7411.9|7407.9|0
1705878000000|2024-01-21 23:00:00|7421.8|7417.8|7424.9|7420.9|7426.4|7422.4|7421.4|7417.4|0
1705878300000|2024-01-21 23:05:00|7424.8|7420.8|7420.4|7416.4|7425.1|7421.1|7419.6|7415.6|0
1705878600000|2024-01-21 23:10:00|7419.9|7415.9|7419.8|7415.8|7420.3|7416.3|7418.7|7414.7|0
1705878900000|2024-01-21 23:15:00|7419.6|7415.6|7419.3|7415.3|7421.1|7417.1|7419.3|7415.3|0
1705879200000|2024-01-21 23:20:00|7419.5|7415.5|7417.3|7413.3|7419.6|7415.6|7416.6|7412.6|0
1705879500000|2024-01-21 23:25:00|7417.5|7413.5|7416.6|7412.6|7418.1|7414.1|7416.1|7412.1|0
1705879800000|2024-01-21 23:30:00|7416.3|7412.3|7416.9|7412.9|7418.4|7414.4|7416.3|7412.3|0
1705880100000|2024-01-21 23:35:00|7417.1|7413.1|7418.4|7414.4|7418.4|7414.4|7416.1|7412.1|0
1705880400000|2024-01-21 23:40:00|7418.2|7414.2|7419.2|7415.2|7419.2|7415.2|7416.9|7412.9|0
1705880700000|2024-01-21 23:45:00|7419.3|7415.3|7419.5|7415.5|7420.4|7416.4|7418|7414|0
1705881000000|2024-01-21 23:50:00|7419.2|7415.2|7418|7414|7420.4|7416.4|7418|7414|0
1705881300000|2024-01-21 23:55:00|7417.9|7413.9|7417.1|7413.1|7418|7414|7416.5|7412.5|0
1705881600000|2024-01-22 00:00:00|7417.6|7413.6|7416.8|7412.8|7418|7414|7415.6|7411.6|0
1705881900000|2024-01-22 00:05:00|7417|7413|7419.4|7415.4|7419.8|7415.8|7416.8|7412.8|0
1705882200000|2024-01-22 00:10:00|7419.1|7415.1|7417.7|7413.7|7419.5|7415.5|7417.2|7413.2|0
1705882500000|2024-01-22 00:15:00|7417.9|7413.9|7422.1|7419.1|7422.1|7419.1|7416.6|7413.6|0
1705882800000|2024-01-22 00:20:00|7420.5|7417.5|7420.5|7417.5|7420.5|7417.5|7420.5|7417.5|0
1705883100000|2024-01-22 00:25:00|7422.1|7419.1|7422.1|7419.1|7422.1|7419.1|7422.1|7419.1|0
1705883400000|2024-01-22 00:30:00|7422.2|7419.2|7423.8|7420.8|7423.8|7420.8|7422.1|7419.1|0
1705883700000|2024-01-22 00:35:00|7422.2|7419.2|7425.4|7422.4|7425.4|7422.4|7422.2|7419.2|0
1705884000000|2024-01-22 00:40:00|7427|7424|7431|7428|7431.7|7428.7|7426.8|7423.8|0
1705884300000|2024-01-22 00:45:00|7430.9|7427.9|7432.6|7429.6|7433.4|7430.4|7429.4|7426.4|0
1705884600000|2024-01-22 00:50:00|7434.2|7431.2|7436|7433|7437.6|7434.6|7432.6|7429.6|0
1705884900000|2024-01-22 00:55:00|7436.1|7433.1|7437.7|7434.7|7439.3|7436.3|7436|7433|0
1705885200000|2024-01-22 01:00:00|7436.1|7433.1|7440.7|7437.7|7442.5|7439.5|7436.1|7433.1|0
1705885500000|2024-01-22 01:05:00|7442.3|7439.3|7440.5|7437.5|7442.3|7439.3|7440.5|7437.5|0
1705885800000|2024-01-22 01:10:00|7440.4|7437.4|7438.8|7435.8|7440.4|7437.4|7438.7|7435.7|0
1705886100000|2024-01-22 01:15:00|7437.2|7434.2|7433.7|7430.7|7437.2|7434.2|7432.1|7429.1|0
1705886400000|2024-01-22 01:20:00|7435.3|7432.3|7437|7434|7438.6|7435.6|7435.3|7432.3|0
1705886700000|2024-01-22 01:25:00|7438.6|7435.6|7438.9|7435.9|7440.4|7437.4|7437|7434|0
1705887000000|2024-01-22 01:30:00|7438.8|7435.8|7438.7|7435.7|7440.5|7437.5|7437.1|7434.1|0
1705887300000|2024-01-22 01:35:00|7437.1|7434.1|7433.9|7430.9|7437.1|7434.1|7433.8|7430.8|0
1705887600000|2024-01-22 01:40:00|7432.3|7429.3|7433.8|7430.8|7433.9|7430.9|7432.2|7429.2|0
1705887900000|2024-01-22 01:45:00|7435.4|7432.4|7435.4|7432.4|7438.7|7435.7|7435.4|7432.4|0
1705888200000|2024-01-22 01:50:00|7433.8|7430.8|7433.8|7430.8|7435.4|7432.4|7432.2|7429.2|0
1705888500000|2024-01-22 01:55:00|7433.7|7430.7|7433.7|7430.7|7433.7|7430.7|7433.6|7430.6|0
1705888800000|2024-01-22 02:00:00|7432.1|7429.1|7433.7|7430.7|7435.3|7432.3|7432.1|7429.1|0
1705889100000|2024-01-22 02:05:00|7432.1|7429.1|7432|7429|7433.7|7430.7|7432|7429|0
1705889400000|2024-01-22 02:10:00|7432.1|7429.1|7433.7|7430.7|7435.3|7432.3|7432.1|7429.1|0
1705889700000|2024-01-22 02:15:00|7435.3|7432.3|7436.9|7433.9|7436.9|7433.9|7433.6|7430.6|0
1705890000000|2024-01-22 02:20:00|7436.8|7433.8|7433.6|7430.6|7436.9|7433.9|7433.5|7430.5|0
1705890300000|2024-01-22 02:25:00|7433.5|7430.5|7431.9|7428.9|7433.6|7430.6|7430.3|7427.3|0
1705890600000|2024-01-22 02:30:00|7430.3|7427.3|7427|7424|7431.9|7428.9|7427|7424|0
1705890900000|2024-01-22 02:35:00|7428.6|7425.6|7428.6|7425.6|7428.6|7425.6|7427|7424|0
1705891200000|2024-01-22 02:40:00|7428.7|7425.7|7430.3|7427.3|7430.3|7427.3|7428.6|7425.6|0
1705891500000|2024-01-22 02:45:00|7431.9|7428.9|7432|7429|7432|7429|7431.9|7428.9|0
1705891800000|2024-01-22 02:50:00|7430.4|7427.4|7432|7429|7432|7429|7430.3|7427.3|0
1705892100000|2024-01-22 02:55:00|7430.4|7427.4|7430.3|7427.3|7430.4|7427.4|7428.7|7425.7|0
1705892400000|2024-01-22 03:00:00|7430.4|7427.4|7431.9|7428.9|7433.5|7430.5|7430.3|7427.3|0
1705892700000|2024-01-22 03:05:00|7430.3|7427.3|7430.2|7427.2|7430.3|7427.3|7430.2|7427.2|0
1705893000000|2024-01-22 03:10:00|7430.3|7427.3|7428.6|7425.6|7430.3|7427.3|7427|7424|0
1705893300000|2024-01-22 03:15:00|7430.2|7427.2|7430.8|7427.8|7431.6|7428.6|7428.6|7425.6|0
1705893600000|2024-01-22 03:20:00|7430|7427|7428.2|7425.2|7430|7427|7428.2|7425.2|0
1705893900000|2024-01-22 03:25:00|7429.8|7426.8|7430|7427|7431.6|7428.6|7429.8|7426.8|0
1705894200000|2024-01-22 03:30:00|7429.9|7426.9|7429.8|7426.8|7431.6|7428.6|7429.8|7426.8|0
1705894500000|2024-01-22 03:35:00|7431.4|7428.4|7431.6|7428.6|7431.6|7428.6|7429.8|7426.8|0
1705894800000|2024-01-22 03:40:00|7430|7427|7429.8|7426.8|7431.6|7428.6|7429.8|7426.8|0
1705895100000|2024-01-22 03:45:00|7429.9|7426.9|7430|7427|7431.7|7428.7|7429.9|7426.9|0
1705895400000|2024-01-22 03:50:00|7428.4|7425.4|7428.4|7425.4|7428.4|7425.4|7428.4|7425.4|0
1705895700000|2024-01-22 03:55:00|7428.3|7425.3|7430|7427|7430|7427|7426.7|7423.7|0
1705896000000|2024-01-22 04:00:00|7431.6|7428.6|7431.6|7428.6|7433.2|7430.2|7430|7427|0
1705896300000|2024-01-22 04:05:00|7431.7|7428.7|7431.8|7428.8|7433.3|7430.3|7431.7|7428.7|0
1705896600000|2024-01-22 04:10:00|7430.2|7427.2|7431.8|7428.8|7431.8|7428.8|7430.2|7427.2|0
1705896900000|2024-01-22 04:15:00|7430.2|7427.2|7430.1|7427.1|7431.7|7428.7|7430.1|7427.1|0
1705897500000|2024-01-22 04:25:00|7428.5|7425.5|7430.1|7427.1|7430.1|7427.1|7428.5|7425.5|0
1705897800000|2024-01-22 04:30:00|7430.9|7427.9|7430.1|7427.1|7431.7|7428.7|7428.5|7425.5|0
1705898100000|2024-01-22 04:35:00|7430|7427|7430|7427|7430.1|7427.1|7430|7427|0
1705898400000|2024-01-22 04:40:00|7429.2|7426.2|7430|7427|7430|7427|7428.4|7425.4|0
1705899000000|2024-01-22 04:50:00|7430.1|7427.1|7431.6|7428.6|7431.7|7428.7|7430|7427|0
1705899300000|2024-01-22 04:55:00|7431.7|7428.7|7431.7|7428.7|7431.7|7428.7|7431.6|7428.6|0
1705899600000|2024-01-22 05:00:00|7431.6|7428.6|7429.9|7426.9|7431.6|7428.6|7429.8|7426.8|0
1705899900000|2024-01-22 05:05:00|7429.8|7426.8|7431.5|7428.5|7431.5|7428.5|7428.2|7425.2|0
1705900200000|2024-01-22 05:10:00|7429.9|7426.9|7429.9|7426.9|7430.7|7427.7|7429.1|7426.1|0
1705900500000|2024-01-22 05:15:00|7428.3|7425.3|7426.8|7423.8|7428.5|7425.5|7426.7|7423.7|0
1705900800000|2024-01-22 05:20:00|7426.7|7423.7|7426.6|7423.6|7428.2|7425.2|7426.6|7423.6|0
1705901100000|2024-01-22 05:25:00|7427.4|7424.4|7426.5|7423.5|7427.4|7424.4|7424.9|7421.9|0
1705901400000|2024-01-22 05:30:00|7424.9|7421.9|7428.2|7425.2|7428.2|7425.2|7424.9|7421.9|0
1705901700000|2024-01-22 05:35:00|7426.6|7423.6|7425|7422|7426.6|7423.6|7425|7422|0
1705902000000|2024-01-22 05:40:00|7423.4|7420.4|7424.9|7421.9|7424.9|7421.9|7423.3|7420.3|0
1705902300000|2024-01-22 05:45:00|7423.3|7420.3|7421.5|7418.5|7423.3|7420.3|7421.5|7418.5|0
1705902600000|2024-01-22 05:50:00|7421.4|7418.4|7423|7420|7423.1|7420.1|7421.4|7418.4|0
1705902900000|2024-01-22 05:55:00|7421.4|7418.4|7423|7420|7423|7420|7421.4|7418.4|0
1705903200000|2024-01-22 06:00:00|7424.6|7421.6|7426.3|7423.3|7426.4|7423.4|7424.6|7421.6|0
1705903500000|2024-01-22 06:05:00|7426.4|7423.4|7424.7|7421.7|7426.4|7423.4|7423.1|7420.1|0
1705903800000|2024-01-22 06:10:00|7424.8|7421.8|7426.4|7423.4|7426.4|7423.4|7424.8|7421.8|0
1705904100000|2024-01-22 06:15:00|7426.5|7423.5|7424.8|7421.8|7428.1|7425.1|7424.8|7421.8|0
1705904400000|2024-01-22 06:20:00|7425.6|7422.6|7420|7417|7426.4|7423.4|7419.9|7416.9|0
1705904700000|2024-01-22 06:25:00|7419.9|7416.9|7419.9|7416.9|7420|7417|7418.3|7415.3|0
1705905000000|2024-01-22 06:30:00|7420|7417|7418.2|7415.2|7420|7417|7418.2|7415.2|0
1705905300000|2024-01-22 06:35:00|7419.8|7416.8|7418.2|7415.2|7419.9|7416.9|7418.2|7415.2|0
1705905600000|2024-01-22 06:40:00|7419|7416|7416.6|7413.6|7419|7416|7416.6|7413.6|0
1705905900000|2024-01-22 06:45:00|7416.4|7413.4|7417.9|7414.9|7418.1|7415.1|7416.3|7413.3|0
1705906200000|2024-01-22 06:50:00|7416.3|7413.3|7416.2|7413.2|7417.9|7414.9|7416.2|7413.2|0
1705906500000|2024-01-22 06:55:00|7416.3|7413.3|7413.7|7410.7|7416.3|7413.3|7413.6|7410.6|0
1705906800000|2024-01-22 07:00:00|7413.6|7410.6|7410.6|7408.6|7414.6|7412.6|7407.8|7405.8|368
1705907100000|2024-01-22 07:05:00|7411.1|7409.1|7411.8|7409.8|7417.3|7415.3|7409.8|7407.8|262
1705907400000|2024-01-22 07:10:00|7412.1|7410.1|7422.8|7420.8|7422.8|7420.8|7410.8|7408.8|216
1705907700000|2024-01-22 07:15:00|7423.1|7421.1|7427.8|7425.8|7428.6|7426.6|7422.8|7420.8|136
1705908000000|2024-01-22 07:20:00|7428.1|7426.1|7428.8|7426.8|7430.8|7428.8|7425.3|7423.3|160
1705908300000|2024-01-22 07:25:00|7428.6|7426.6|7430.8|7428.8|7431.8|7429.8|7427.8|7425.8|87
1705908600000|2024-01-22 07:30:00|7430.6|7428.6|7430.8|7428.8|7435.6|7433.6|7430.3|7428.3|132
1705908900000|2024-01-22 07:35:00|7431.1|7429.1|7431.8|7429.8|7433.1|7431.1|7430.8|7428.8|60
1705909200000|2024-01-22 07:40:00|7432.1|7430.1|7433.8|7431.8|7433.8|7431.8|7431.1|7429.1|58
1705909500000|2024-01-22 07:45:00|7434.1|7432.1|7435.6|7433.6|7436.1|7434.1|7434.1|7432.1|87
1705909800000|2024-01-22 07:50:00|7435.3|7433.3|7436.6|7434.6|7437.8|7435.8|7434.1|7432.1|176
1705910100000|2024-01-22 07:55:00|7436.3|7434.3|7431.1|7429.1|7436.6|7434.6|7431.1|7429.1|437
1705910400000|2024-01-22 08:00:00|7430.6|7429.6|7446.6|7445.6|7451.8|7450.8|7430.6|7429.6|2791
1705910700000|2024-01-22 08:05:00|7447.1|7446.1|7437.1|7436.1|7449.6|7448.6|7434.3|7433.3|1265
1705911000000|2024-01-22 08:10:00|7437.3|7436.3|7443.8|7442.8|7447.1|7446.1|7436.1|7435.1|590
1705911300000|2024-01-22 08:15:00|7444.1|7443.1|7446.3|7445.3|7455.1|7454.1|7442.1|7441.1|643
1705911600000|2024-01-22 08:20:00|7446.6|7445.6|7454.6|7453.6|7455.6|7454.6|7445.6|7444.6|441
1705911900000|2024-01-22 08:25:00|7454.8|7453.8|7446.6|7445.6|7455.3|7454.3|7444.1|7443.1|372
1705912200000|2024-01-22 08:30:00|7446.3|7445.3|7441.9|7440.9|7447.1|7446.1|7440.6|7439.6|524
1705912500000|2024-01-22 08:35:00|7442.1|7441.1|7435.4|7434.4|7443.1|7442.1|7434.1|7433.1|382
1705912800000|2024-01-22 08:40:00|7435.6|7434.6|7429.9|7428.9|7439.4|7438.4|7429.1|7428.1|397
1705913100000|2024-01-22 08:45:00|7429.6|7428.6|7424.1|7423.1|7433.1|7432.1|7422.1|7421.1|475
1705913400000|2024-01-22 08:50:00|7424.4|7423.4|7422.1|7421.1|7426.9|7425.9|7421.4|7420.4|191
1705913700000|2024-01-22 08:55:00|7421.9|7420.9|7426.1|7425.1|7430.1|7429.1|7421.9|7420.9|211
1705914000000|2024-01-22 09:00:00|7425.9|7424.9|7430.6|7429.6|7431.9|7430.9|7423.4|7422.4|416
1705914300000|2024-01-22 09:05:00|7430.4|7429.4|7422.1|7421.1|7430.4|7429.4|7422.1|7421.1|236
1705914600000|2024-01-22 09:10:00|7421.9|7420.9|7416.1|7415.1|7422.1|7421.1|7415.9|7414.9|260
1705914900000|2024-01-22 09:15:00|7415.9|7414.9|7421.4|7420.4|7421.4|7420.4|7414.4|7413.4|313
1705915200000|2024-01-22 09:20:00|7421.6|7420.6|7414.9|7413.9|7422.1|7421.1|7412.9|7411.9|177
1705915500000|2024-01-22 09:25:00|7414.6|7413.6|7414.4|7413.4|7418.6|7417.6|7412.1|7411.1|188
1705915800000|2024-01-22 09:30:00|7414.6|7413.6|7416.1|7415.1|7418.4|7417.4|7412.1|7411.1|235
1705916100000|2024-01-22 09:35:00|7415.9|7414.9|7408.9|7407.9|7416.6|7415.6|7408.9|7407.9|141
1705916400000|2024-01-22 09:40:00|7409.1|7408.1|7413.6|7412.6|7415.4|7414.4|7408.4|7407.4|195
1705916700000|2024-01-22 09:45:00|7413.4|7412.4|7406.6|7405.6|7413.9|7412.9|7406.1|7405.1|5155
1705917000000|2024-01-22 09:50:00|7406.4|7405.4|7410.9|7409.9|7411.4|7410.4|7405.9|7404.9|151
1705917300000|2024-01-22 09:55:00|7410.6|7409.6|7407.4|7406.4|7410.9|7409.9|7406.4|7405.4|161
1705917600000|2024-01-22 10:00:00|7407.6|7406.6|7402.6|7401.6|7408.9|7407.9|7401.4|7400.4|306
1705917900000|2024-01-22 10:05:00|7402.4|7401.4|7407.9|7406.9|7408.9|7407.9|7402.4|7401.4|134
1705918200000|2024-01-22 10:10:00|7408.1|7407.1|7412.1|7411.1|7412.4|7411.4|7407.6|7406.6|237
1705918500000|2024-01-22 10:15:00|7411.9|7410.9|7407.6|7406.6|7412.1|7411.1|7405.4|7404.4|192
1705918800000|2024-01-22 10:20:00|7407.4|7406.4|7401.4|7400.4|7408.1|7407.1|7400.4|7399.4|111
1705919100000|2024-01-22 10:25:00|7401.6|7400.6|7399.4|7398.4|7402.1|7401.1|7398.6|7397.6|140
1705919400000|2024-01-22 10:30:00|7399.6|7398.6|7398.9|7397.9|7400.9|7399.9|7396.4|7395.4|171
1705919700000|2024-01-22 10:35:00|7398.6|7397.6|7392.9|7391.9|7398.9|7397.9|7392.1|7391.1|193
1705920000000|2024-01-22 10:40:00|7393.1|7392.1|7394.9|7393.9|7395.9|7394.9|7391.9|7390.9|147
1705920300000|2024-01-22 10:45:00|7394.6|7393.6|7400.9|7399.9|7401.6|7400.6|7394.6|7393.6|230
1705920600000|2024-01-22 10:50:00|7400.6|7399.6|7406.1|7405.1|7407.4|7406.4|7399.6|7398.6|231
1705920900000|2024-01-22 10:55:00|7405.9|7404.9|7405.4|7404.4|7408.4|7407.4|7403.4|7402.4|118
1705921200000|2024-01-22 11:00:00|7405.6|7404.6|7402.6|7401.6|7408.6|7407.6|7400.9|7399.9|116
1705921500000|2024-01-22 11:05:00|7402.4|7401.4|7405.4|7404.4|7406.6|7405.6|7402.1|7401.1|171
1705921800000|2024-01-22 11:10:00|7405.6|7404.6|7408.1|7407.1|7409.4|7408.4|7403.9|7402.9|201
1705922100000|2024-01-22 11:15:00|7407.9|7406.9|7409.1|7408.1|7411.9|7410.9|7407.4|7406.4|262
1705922400000|2024-01-22 11:20:00|7408.9|7407.9|7413.1|7412.1|7415.9|7414.9|7408.9|7407.9|402
1705922700000|2024-01-22 11:25:00|7412.9|7411.9|7409.4|7408.4|7413.1|7412.1|7406.9|7405.9|274
1705923000000|2024-01-22 11:30:00|7409.6|7408.6|7407.4|7406.4|7410.9|7409.9|7407.1|7406.1|203
1705923300000|2024-01-22 11:35:00|7407.1|7406.1|7409.9|7408.9|7410.6|7409.6|7406.4|7405.4|186
1705923600000|2024-01-22 11:40:00|7410.1|7409.1|7405.4|7404.4|7411.4|7410.4|7404.9|7403.9|235
1705923900000|2024-01-22 11:45:00|7405.6|7404.6|7400.9|7399.9|7405.9|7404.9|7400.6|7399.6|339
1705924200000|2024-01-22 11:50:00|7400.6|7399.6|7399.6|7398.6|7402.4|7401.4|7398.4|7397.4|378
1705924500000|2024-01-22 11:55:00|7399.9|7398.9|7397.9|7396.9|7403.4|7402.4|7397.9|7396.9|291
1705924800000|2024-01-22 12:00:00|7398.4|7397.4|7399.6|7398.6|7402.9|7401.9|7398.1|7397.1|280
1705925100000|2024-01-22 12:05:00|7399.4|7398.4|7402.9|7401.9|7404.6|7403.6|7399.4|7398.4|134
1705925400000|2024-01-22 12:10:00|7402.6|7401.6|7402.1|7401.1|7404.9|7403.9|7399.6|7398.6|152
1705925700000|2024-01-22 12:15:00|7401.9|7400.9|7397.9|7396.9|7402.1|7401.1|7396.9|7395.9|117
1705926000000|2024-01-22 12:20:00|7397.6|7396.6|7396.1|7395.1|7399.9|7398.9|7395.6|7394.6|263
1705926300000|2024-01-22 12:25:00|7395.9|7394.9|7398.4|7397.4|7400.4|7399.4|7395.4|7394.4|204
1705926600000|2024-01-22 12:30:00|7398.1|7397.1|7399.1|7398.1|7400.9|7399.9|7396.9|7395.9|178
1705926900000|2024-01-22 12:35:00|7398.9|7397.9|7394.6|7393.6|7400.4|7399.4|7394.4|7393.4|138
1705927200000|2024-01-22 12:40:00|7395.4|7394.4|7394.7|7393.7|7398.4|7397.4|7394.7|7393.7|118
1705927500000|2024-01-22 12:45:00|7394.4|7393.4|7391.4|7390.4|7394.4|7393.4|7390.4|7389.4|230
1705927800000|2024-01-22 12:50:00|7391.2|7390.2|7396.9|7395.9|7397.2|7396.2|7391.2|7390.2|167
1705928100000|2024-01-22 12:55:00|7397.2|7396.2|7397.4|7396.4|7397.7|7396.7|7395.2|7394.2|110
1705928400000|2024-01-22 13:00:00|7397.7|7396.7|7398.4|7397.4|7399.7|7398.7|7395.7|7394.7|146
1705928700000|2024-01-22 13:05:00|7398.2|7397.2|7398.2|7397.2|7400.2|7399.2|7397.7|7396.7|160
1705929000000|2024-01-22 13:10:00|7397.9|7396.9|7397.2|7396.2|7399.7|7398.7|7396.7|7395.7|91
1705929300000|2024-01-22 13:15:00|7396.9|7395.9|7396.4|7395.4|7398.7|7397.7|7394.4|7393.4|150
1705929600000|2024-01-22 13:20:00|7396.2|7395.2|7397.4|7396.4|7397.9|7396.9|7394.7|7393.7|116
1705929900000|2024-01-22 13:25:00|7397.2|7396.2|7401.7|7400.7|7401.7|7400.7|7396.2|7395.2|168
1705930200000|2024-01-22 13:30:00|7401.2|7400.2|7400.2|7399.2|7402.9|7401.9|7399.2|7398.2|248
1705930500000|2024-01-22 13:35:00|7400.4|7399.4|7401.9|7400.9|7404.2|7403.2|7399.4|7398.4|138
1705930800000|2024-01-22 13:40:00|7401.7|7400.7|7400.9|7399.9|7402.7|7401.7|7399.2|7398.2|84
1705931100000|2024-01-22 13:45:00|7400.7|7399.7|7404.9|7403.9|7405.4|7404.4|7399.7|7398.7|109
1705931400000|2024-01-22 13:50:00|7404.7|7403.7|7410.4|7409.4|7410.4|7409.4|7404.2|7403.2|148
1705931700000|2024-01-22 13:55:00|7410.7|7409.7|7409.4|7408.4|7411.7|7410.7|7407.2|7406.2|63
1705932000000|2024-01-22 14:00:00|7409.2|7408.2|7407.7|7406.7|7411.2|7410.2|7407.7|7406.7|141
1705932300000|2024-01-22 14:05:00|7407.9|7406.9|7409.4|7408.4|7409.9|7408.9|7406.7|7405.7|89
1705932600000|2024-01-22 14:10:00|7409.7|7408.7|7411.7|7410.7|7412.4|7411.4|7407.7|7406.7|60
1705932900000|2024-01-22 14:15:00|7412.2|7411.2|7412.2|7411.2|7413.7|7412.7|7410.7|7409.7|179
1705933200000|2024-01-22 14:20:00|7412.4|7411.4|7416.2|7415.2|7418.9|7417.9|7412.4|7411.4|242
1705933500000|2024-01-22 14:25:00|7417.2|7416.2|7417.2|7416.2|7419.4|7418.4|7416.2|7415.2|148
1705933800000|2024-01-22 14:30:00|7416.9|7415.9|7416.4|7415.4|7417.7|7416.7|7409.7|7408.7|695
1705934100000|2024-01-22 14:35:00|7416.7|7415.7|7420.9|7419.9|7421.7|7420.7|7413.7|7412.7|492
1705934400000|2024-01-22 14:40:00|7421.2|7420.2|7419.4|7418.4|7424.7|7423.7|7418.7|7417.7|337
1705934700000|2024-01-22 14:45:00|7419.7|7418.7|7419.9|7418.9|7421.7|7420.7|7417.7|7416.7|446
1705935000000|2024-01-22 14:50:00|7420.2|7419.2|7419.7|7418.7|7421.2|7420.2|7416.2|7415.2|550
1705935300000|2024-01-22 14:55:00|7419.4|7418.4|7420.2|7419.2|7420.4|7419.4|7416.2|7415.2|485
1705935600000|2024-01-22 15:00:00|7420.9|7419.9|7416.7|7415.7|7423.7|7422.7|7414.7|7413.7|811
1705935900000|2024-01-22 15:05:00|7417.2|7416.2|7419.7|7418.7|7421.2|7420.2|7415.4|7414.4|434
1705936200000|2024-01-22 15:10:00|7419.2|7418.2|7417.7|7416.7|7421.2|7420.2|7417.2|7416.2|577
1705936500000|2024-01-22 15:15:00|7417.9|7416.9|7417.2|7416.2|7421.2|7420.2|7415.9|7414.9|400
1705936800000|2024-01-22 15:20:00|7417.4|7416.4|7419.2|7418.2|7419.2|7418.2|7415.7|7414.7|257
1705937100000|2024-01-22 15:25:00|7419.7|7418.7|7420.4|7419.4|7422.4|7421.4|7419.2|7418.2|466
1705937400000|2024-01-22 15:30:00|7420.7|7419.7|7420.2|7419.2|7423.2|7422.2|7419.2|7418.2|437
1705937700000|2024-01-22 15:35:00|7419.9|7418.9|7421.7|7420.7|7421.7|7420.7|7417.7|7416.7|309
1705938000000|2024-01-22 15:40:00|7421.4|7420.4|7425.2|7424.2|7427.2|7426.2|7421.2|7420.2|452
1705938300000|2024-01-22 15:45:00|7424.9|7423.9|7421.2|7420.2|7426.4|7425.4|7421.2|7420.2|408
1705938600000|2024-01-22 15:50:00|7420.9|7419.9|7420.9|7419.9|7423.9|7422.9|7419.7|7418.7|292
1705938900000|2024-01-22 15:55:00|7421.2|7420.2|7419.7|7418.7|7421.9|7420.9|7418.7|7417.7|394
1705939200000|2024-01-22 16:00:00|7420.2|7419.2|7416.2|7415.2|7420.2|7419.2|7413.2|7412.2|481
1705939500000|2024-01-22 16:05:00|7415.2|7414.2|7415.2|7414.2|7418.2|7417.2|7414.7|7413.7|259
1705939800000|2024-01-22 16:10:00|7415.4|7414.4|7415.7|7414.7|7416.7|7415.7|7414.7|7413.7|293
1705940100000|2024-01-22 16:15:00|7416.2|7415.2|7416.7|7415.7|7417.7|7416.7|7415.2|7414.2|399
1705940400000|2024-01-22 16:20:00|7416.9|7415.9|7415.7|7414.7|7417.2|7416.2|7414.2|7413.2|1434
1705940700000|2024-01-22 16:25:00|7415.9|7414.9|7416.7|7415.7|7417.4|7416.4|7415.2|7414.2|965
1705941000000|2024-01-22 16:30:00|7417.2|7415.2|7414.9|7412.9|7417.2|7415.2|7413.2|7411.2|1952
1705941300000|2024-01-22 16:35:00|7414.7|7412.7|7415.7|7413.7|7416.9|7414.9|7413.7|7411.7|917
1705941600000|2024-01-22 16:40:00|7415.4|7413.4|7413.7|7411.7|7417.2|7415.2|7413.7|7411.7|394
1705941900000|2024-01-22 16:45:00|7413.9|7411.9|7414.7|7412.7|7415.2|7413.2|7413.7|7411.7|168
1705942200000|2024-01-22 16:50:00|7414.4|7412.4|7416.2|7414.2|7416.2|7414.2|7412.2|7410.2|157
1705942500000|2024-01-22 16:55:00|7415.9|7413.9|7415.7|7413.7|7417.2|7415.2|7414.7|7412.7|93
1705942800000|2024-01-22 17:00:00|7416.2|7414.2|7413.9|7411.9|7416.2|7414.2|7413.7|7411.7|98
1705943100000|2024-01-22 17:05:00|7414.2|7412.2|7409.4|7407.4|7414.2|7412.2|7409.2|7407.2|166
1705943400000|2024-01-22 17:10:00|7409.7|7407.7|7409.7|7407.7|7409.7|7407.7|7406.9|7404.9|191
1705943700000|2024-01-22 17:15:00|7409.4|7407.4|7409.7|7407.7|7410.7|7408.7|7406.9|7404.9|89
1705944000000|2024-01-22 17:20:00|7409.9|7407.9|7412.2|7410.2|7412.7|7410.7|7408.7|7406.7|160
1705944300000|2024-01-22 17:25:00|7412.4|7410.4|7412.9|7410.9|7413.2|7411.2|7410.7|7408.7|74
1705944600000|2024-01-22 17:30:00|7413.2|7411.2|7410.4|7408.4|7414.4|7412.4|7409.9|7407.9|101
1705944900000|2024-01-22 17:35:00|7410.7|7408.7|7410.7|7408.7|7411.2|7409.2|7408.4|7406.4|46
1705945200000|2024-01-22 17:40:00|7410.9|7408.9|7411.7|7409.7|7411.9|7409.9|7409.7|7407.7|69
1705945500000|2024-01-22 17:45:00|7411.9|7409.9|7411.4|7409.4|7413.2|7411.2|7410.9|7408.9|53
1705945800000|2024-01-22 17:50:00|7411.7|7409.7|7413.2|7411.2|7414.4|7412.4|7409.7|7407.7|38
1705946100000|2024-01-22 17:55:00|7412.9|7410.9|7412.4|7410.4|7414.2|7412.2|7411.4|7409.4|24
1705946400000|2024-01-22 18:00:00|7412.7|7410.7|7410.2|7408.2|7412.7|7410.7|7409.2|7407.2|51
1705946700000|2024-01-22 18:05:00|7410.4|7408.4|7411.9|7409.9|7413.4|7411.4|7410.4|7408.4|49
1705947000000|2024-01-22 18:10:00|7412.2|7410.2|7415.2|7413.2|7415.7|7413.7|7412.2|7410.2|31
1705947300000|2024-01-22 18:15:00|7415.4|7413.4|7411.9|7409.9|7415.9|7413.9|7411.7|7409.7|40
1705947600000|2024-01-22 18:20:00|7412.2|7410.2|7410.4|7408.4|7413.2|7411.2|7410.2|7408.2|22
1705947900000|2024-01-22 18:25:00|7410.2|7408.2|7406.4|7404.4|7411.7|7409.7|7405.4|7403.4|82
1705948200000|2024-01-22 18:30:00|7406.7|7404.7|7407.9|7405.9|7408.4|7406.4|7405.9|7403.9|32
1705948500000|2024-01-22 18:35:00|7407.7|7405.7|7409.9|7407.9|7410.7|7408.7|7407.2|7405.2|20
1705948800000|2024-01-22 18:40:00|7409.7|7407.7|7406.9|7404.9|7409.7|7407.7|7406.7|7404.7|54
1705949100000|2024-01-22 18:45:00|7406.7|7404.7|7409.9|7407.9|7410.7|7408.7|7406.7|7404.7|27
1705949400000|2024-01-22 18:50:00|7410.2|7408.2|7413.2|7411.2|7413.4|7411.4|7409.2|7407.2|19
1705949700000|2024-01-22 18:55:00|7412.9|7410.9|7412.4|7410.4|7413.4|7411.4|7412.4|7410.4|16
1705950000000|2024-01-22 19:00:00|7412.7|7410.7|7413.4|7411.4|7414.2|7412.2|7412.4|7410.4|14
1705950300000|2024-01-22 19:05:00|7413.2|7411.2|7413.4|7411.4|7413.9|7411.9|7412.9|7410.9|9
1705950600000|2024-01-22 19:10:00|7413.2|7411.2|7411.2|7409.2|7413.2|7411.2|7410.9|7408.9|31
1705950900000|2024-01-22 19:15:00|7410.9|7408.9|7407.4|7405.4|7411.7|7409.7|7406.9|7404.9|40
1705951200000|2024-01-22 19:20:00|7407.2|7405.2|7408.4|7406.4|7408.4|7406.4|7405.4|7403.4|42
1705951500000|2024-01-22 19:25:00|7408.2|7406.2|7409.7|7407.7|7409.7|7407.7|7407.2|7405.2|24
1705951800000|2024-01-22 19:30:00|7409.4|7407.4|7405.2|7403.2|7410.9|7408.9|7404.4|7402.4|146
1705952100000|2024-01-22 19:35:00|7404.9|7402.9|7407.7|7405.7|7407.7|7405.7|7404.9|7402.9|48
1705952400000|2024-01-22 19:40:00|7407.9|7405.9|7406.9|7404.9|7408.2|7406.2|7406.4|7404.4|18
1705952700000|2024-01-22 19:45:00|7406.7|7404.7|7407.2|7405.2|7407.9|7405.9|7406.2|7404.2|33
1705953000000|2024-01-22 19:50:00|7406.9|7404.9|7407.9|7405.9|7408.9|7406.9|7406.2|7404.2|34
1705953300000|2024-01-22 19:55:00|7407.7|7405.7|7407.9|7405.9|7408.4|7406.4|7406.2|7404.2|30
1705953600000|2024-01-22 20:00:00|7408.2|7406.2|7406.4|7404.4|7408.2|7406.2|7405.4|7403.4|25
1705953900000|2024-01-22 20:05:00|7406.2|7404.2|7408.2|7406.2|7408.4|7406.4|7404.4|7402.4|71
1705954200000|2024-01-22 20:10:00|7407.9|7405.9|7410.7|7408.7|7411.2|7409.2|7407.9|7405.9|99
1705954500000|2024-01-22 20:15:00|7410.4|7408.4|7411.4|7409.4|7411.4|7409.4|7409.9|7407.9|22
1705954800000|2024-01-22 20:20:00|7411.2|7409.2|7412.4|7410.4|7412.7|7410.7|7409.9|7407.9|31
1705955100000|2024-01-22 20:25:00|7412.7|7410.7|7415.7|7413.7|7416.7|7414.7|7412.4|7410.4|47
1705955400000|2024-01-22 20:30:00|7415.9|7413.9|7416.9|7414.9|7418.2|7416.2|7415.4|7413.4|106
1705955700000|2024-01-22 20:35:00|7417.2|7415.2|7415.2|7413.2|7418.2|7416.2|7414.7|7412.7|22
1705956000000|2024-01-22 20:40:00|7415.4|7413.4|7414.2|7412.2|7416.9|7414.9|7413.4|7411.4|44
1705956300000|2024-01-22 20:45:00|7413.9|7411.9|7411.2|7409.2|7414.2|7412.2|7411.2|7409.2|63
1705956600000|2024-01-22 20:50:00|7410.9|7408.9|7410.7|7408.7|7414.7|7412.7|7410.2|7408.2|133
1705956900000|2024-01-22 20:55:00|7410.9|7408.9|7411.7|7409.7|7413.7|7411.7|7410.2|7408.2|92
1705957200000|2024-01-22 21:00:00|7413|7409|7411|7407|7414.5|7410.5|7410.2|7406.2|0
1705957500000|2024-01-22 21:05:00|7410.7|7406.7|7410.7|7406.7|7411.8|7407.8|7409.9|7405.9|0
1705957800000|2024-01-22 21:10:00|7411|7407|7409.4|7405.4|7411|7407|7408.9|7404.9|0
1705958100000|2024-01-22 21:15:00|7408.9|7404.9|7410.1|7406.1|7410.1|7406.1|7408.9|7404.9|0
1705958400000|2024-01-22 21:20:00|7409.8|7405.8|7410.6|7406.6|7410.8|7406.8|7409.5|7405.5|0
1705958700000|2024-01-22 21:25:00|7410.1|7406.1|7410.9|7406.9|7411.8|7407.8|7410.1|7406.1|0
1705959000000|2024-01-22 21:30:00|7410.8|7406.8|7410.6|7406.6|7410.9|7406.9|7410.6|7406.6|0
1705959300000|2024-01-22 21:35:00|7410.9|7406.9|7411.3|7407.3|7411.3|7407.3|7410.6|7406.6|0
1705959600000|2024-01-22 21:40:00|7411.4|7407.4|7411.3|7407.3|7411.7|7407.7|7410.9|7406.9|0
1705959900000|2024-01-22 21:45:00|7411.1|7407.1|7411.3|7407.3|7411.3|7407.3|7410.6|7406.6|0
1705960200000|2024-01-22 21:50:00|7411.1|7407.1|7410.9|7406.9|7411.1|7407.1|7410.6|7406.6|0
1705960500000|2024-01-22 21:55:00|7410.8|7406.8|7410.6|7406.6|7410.9|7406.9|7410.3|7406.3|0
1705960800000|2024-01-22 22:00:00|7410.4|7406.4|7410.9|7406.9|7410.9|7406.9|7410.3|7406.3|0
1705961100000|2024-01-22 22:05:00|7410.6|7406.6|7411.1|7407.1|7411.1|7407.1|7410.6|7406.6|0
1705961400000|2024-01-22 22:10:00|7410.6|7406.6|7410.1|7406.1|7410.8|7406.8|7410.1|7406.1|0
1705961700000|2024-01-22 22:15:00|7410.3|7406.3|7410.1|7406.1|7410.3|7406.3|7410.1|7406.1|0
1705962300000|2024-01-22 22:25:00|7410|7406|7410|7406|7410|7406|7409.8|7405.8|0
1705962900000|2024-01-22 22:35:00|7409.8|7405.8|7410|7406|7410|7406|7409.8|7405.8|0
1705963500000|2024-01-22 22:45:00|7409.9|7405.9|7410|7406|7410|7406|7409.9|7405.9|0
1705963800000|2024-01-22 22:50:00|7409.9|7405.9|7409.9|7405.9|7410.3|7406.3|7409.9|7405.9|0
1705964100000|2024-01-22 22:55:00|7410|7406|7409.9|7405.9|7410|7406|7409.9|7405.9|0
1705964400000|2024-01-22 23:00:00|7409.6|7405.6|7408.6|7404.6|7409.9|7405.9|7408|7404|0
1705964700000|2024-01-22 23:05:00|7408.3|7404.3|7411.3|7407.3|7411.8|7407.8|7408.3|7404.3|0
1705965000000|2024-01-22 23:10:00|7411.2|7407.2|7410.7|7406.7|7411.8|7407.8|7410|7406|0
1705965300000|2024-01-22 23:15:00|7410.9|7406.9|7411.1|7407.1|7411.1|7407.1|7410.2|7406.2|0
1705965600000|2024-01-22 23:20:00|7410.9|7406.9|7410.2|7406.2|7411.1|7407.1|7410.1|7406.1|0
1705965900000|2024-01-22 23:25:00|7410.4|7406.4|7411.4|7407.4|7411.9|7407.9|7410.4|7406.4|0
1705966200000|2024-01-22 23:30:00|7411.1|7407.1|7413|7409|7413|7409|7411.1|7407.1|0
1705966500000|2024-01-22 23:35:00|7413.1|7409.1|7413.7|7409.7|7413.7|7409.7|7412.5|7408.5|0
1705966800000|2024-01-22 23:40:00|7413.4|7409.4|7413.8|7409.8|7414.1|7410.1|7413.1|7409.1|0
1705967100000|2024-01-22 23:45:00|7413.7|7409.7|7413.1|7409.1|7413.8|7409.8|7412.6|7408.6|0
1705967400000|2024-01-22 23:50:00|7412.8|7408.8|7412.3|7408.3|7412.8|7408.8|7412|7408|0
1705967700000|2024-01-22 23:55:00|7412.1|7408.1|7411.5|7407.5|7412.6|7408.6|7411.5|7407.5|0
1705968000000|2024-01-23 00:00:00|7412|7408|7413.5|7409.5|7414.2|7410.2|7411.5|7407.5|0
1705968300000|2024-01-23 00:05:00|7413.4|7409.4|7414.2|7410.2|7414.2|7410.2|7412.7|7408.7|0
1705968600000|2024-01-23 00:10:00|7413.8|7409.8|7414.8|7410.8|7415.2|7411.2|7412.7|7408.7|0
1705968900000|2024-01-23 00:15:00|7414.7|7410.7|7417.4|7414.4|7420.6|7417.6|7413.7|7410.5|0
1705969200000|2024-01-23 00:20:00|7415.8|7412.8|7417.4|7414.4|7417.4|7414.4|7415.8|7412.8|0
1705969500000|2024-01-23 00:25:00|7415.8|7412.8|7417.4|7414.4|7417.4|7414.4|7415.8|7412.8|0
1705970100000|2024-01-23 00:35:00|7419|7416|7419|7416|7419|7416|7417.4|7414.4|0
1705970400000|2024-01-23 00:40:00|7420.6|7417.6|7419|7416|7420.6|7417.6|7419|7416|0
1705970700000|2024-01-23 00:45:00|7420.6|7417.6|7419|7416|7420.6|7417.6|7419|7416|0
1705971000000|2024-01-23 00:50:00|7419.8|7416.8|7419|7416|7420.6|7417.6|7419|7416|0
1705971300000|2024-01-23 00:55:00|7420.6|7417.6|7420.6|7417.6|7420.6|7417.6|7420.6|7417.6|0
1705971600000|2024-01-23 01:00:00|7419|7416|7415.8|7412.8|7419|7416|7415.8|7412.8|0
1705972200000|2024-01-23 01:10:00|7414.2|7411.2|7412.6|7409.6|7414.2|7411.2|7412.6|7409.6|0
1705972500000|2024-01-23 01:15:00|7411.8|7408.8|7411|7408|7412.6|7409.6|7410.2|7407.2|0
1705972800000|2024-01-23 01:20:00|7412.6|7409.6|7413.4|7410.4|7414.3|7411.3|7412.6|7409.6|0
1705973100000|2024-01-23 01:25:00|7412.6|7409.6|7411|7408|7412.7|7409.7|7411|7408|0
1705973400000|2024-01-23 01:30:00|7412.6|7409.6|7411|7408|7412.6|7409.6|7409.4|7406.4|0
1705973700000|2024-01-23 01:35:00|7412.6|7409.6|7410.2|7407.2|7412.6|7409.6|7409.4|7406.4|0
1705974000000|2024-01-23 01:40:00|7409.4|7406.4|7407.8|7404.8|7409.4|7406.4|7407.8|7404.8|0
1705974300000|2024-01-23 01:45:00|7408.6|7405.6|7409.4|7406.4|7409.4|7406.4|7406.2|7403.2|0
1705974600000|2024-01-23 01:50:00|7411|7408|7411|7408|7411|7408|7411|7408|0
1705974900000|2024-01-23 01:55:00|7414.2|7411.2|7417.5|7414.5|7420.8|7417.8|7412.7|7409.7|0
1705975200000|2024-01-23 02:00:00|7418.3|7415.3|7420.9|7417.9|7420.9|7417.9|7414.3|7411.3|0
1705975500000|2024-01-23 02:05:00|7420.8|7417.8|7419.3|7416.3|7422.6|7419.6|7419.3|7416.3|0
1705975800000|2024-01-23 02:10:00|7420.9|7417.9|7422.6|7419.6|7422.6|7419.6|7419.3|7416.3|0
1705976100000|2024-01-23 02:15:00|7422.5|7419.5|7424.8|7421.8|7426.4|7423.4|7422.5|7419.5|0
1705976400000|2024-01-23 02:20:00|7426.4|7423.4|7426.4|7423.4|7426.4|7423.4|7424.8|7421.8|0
1705976700000|2024-01-23 02:25:00|7428|7425|7428|7425|7428|7425|7428|7425|0
1705977000000|2024-01-23 02:30:00|7427.2|7424.2|7427.1|7424.1|7428|7425|7426.3|7423.3|0
1705977300000|2024-01-23 02:35:00|7427.9|7424.9|7424.7|7421.7|7427.9|7424.9|7424.7|7421.7|0
1705977600000|2024-01-23 02:40:00|7423.1|7420.1|7424.7|7421.7|7424.7|7421.7|7423.1|7420.1|0
1705977900000|2024-01-23 02:45:00|7426.3|7423.3|7423.1|7420.1|7426.3|7423.3|7423.1|7420.1|0
1705978200000|2024-01-23 02:50:00|7424.7|7421.7|7423.1|7420.1|7424.7|7421.7|7423.1|7420.1|0
1705978500000|2024-01-23 02:55:00|7422.3|7419.3|7421.4|7418.4|7423|7420|7421.4|7418.4|0
1705978800000|2024-01-23 03:00:00|7423|7420|7423|7420|7424.6|7421.6|7423|7420|0
1705979100000|2024-01-23 03:05:00|7421|7418|7421|7418|7422.6|7419.6|7419.4|7416.4|0
1705979400000|2024-01-23 03:10:00|7421.8|7418.8|7419.4|7416.4|7422.6|7419.6|7419.3|7416.3|0
1705979700000|2024-01-23 03:15:00|7421|7418|7422.6|7419.6|7422.6|7419.6|7421|7418|0
1705980000000|2024-01-23 03:20:00|7423.5|7420.5|7425.4|7422.4|7425.4|7422.4|7423.5|7420.5|0
1705980300000|2024-01-23 03:25:00|7424.6|7421.6|7425.4|7422.4|7425.4|7422.4|7424.5|7421.5|0
1705980600000|2024-01-23 03:30:00|7425.2|7422.2|7425.2|7422.2|7425.2|7422.2|7424.4|7421.4|0
1705980900000|2024-01-23 03:35:00|7426.8|7423.8|7423.6|7420.6|7426.9|7423.9|7423.6|7420.6|0
1705981200000|2024-01-23 03:40:00|7422.8|7419.8|7423.6|7420.6|7425.2|7422.2|7421.9|7418.9|0
1705981500000|2024-01-23 03:45:00|7425.2|7422.2|7422|7419|7425.2|7422.2|7422|7419|0
1705981800000|2024-01-23 03:50:00|7423.6|7420.6|7420.3|7417.3|7423.6|7420.6|7420.3|7417.3|0
1705982100000|2024-01-23 03:55:00|7418.7|7415.7|7418.7|7415.7|7422|7419|7418.7|7415.7|0
1705982400000|2024-01-23 04:00:00|7420.3|7417.3|7423.5|7420.5|7423.6|7420.6|7419.5|7416.5|0
1705982700000|2024-01-23 04:05:00|7423.6|7420.6|7421.9|7418.9|7423.6|7420.6|7421.9|7418.9|0
1705983000000|2024-01-23 04:10:00|7423.5|7420.5|7425.2|7422.2|7425.2|7422.2|7423.5|7420.5|0
1705983300000|2024-01-23 04:15:00|7424.7|7421.7|7422.7|7419.7|7424.8|7421.8|7421.1|7418.1|0
1705983600000|2024-01-23 04:20:00|7424.3|7421.3|7424.3|7421.3|7424.3|7421.3|7422.7|7419.7|0
1705984200000|2024-01-23 04:30:00|7422.7|7419.7|7422.7|7419.7|7424.3|7421.3|7422.7|7419.7|0
1705984500000|2024-01-23 04:35:00|7421.1|7418.1|7421.7|7418.7|7422.7|7419.7|7420.8|7417.8|0
1705984800000|2024-01-23 04:40:00|7420.9|7417.9|7422.5|7419.5|7422.5|7419.5|7420.9|7417.9|0
1705985100000|2024-01-23 04:45:00|7420.9|7417.9|7423.3|7420.3|7424.1|7421.1|7420.9|7417.9|0
1705985400000|2024-01-23 04:50:00|7424.1|7421.1|7420.9|7417.9|7424.1|7421.1|7420.9|7417.9|0
1705985700000|2024-01-23 04:55:00|7420.8|7417.8|7420.8|7417.8|7420.9|7417.9|7420.8|7417.8|0
1705986000000|2024-01-23 05:00:00|7420.9|7417.9|7422.5|7419.5|7422.5|7419.5|7420.9|7417.9|0
1705986300000|2024-01-23 05:05:00|7423.3|7420.3|7422.4|7419.4|7424.1|7421.1|7422.4|7419.4|0
1705986600000|2024-01-23 05:10:00|7424|7421|7424|7421|7424|7421|7422.4|7419.4|0
1705986900000|2024-01-23 05:15:00|7423.2|7420.2|7422.4|7419.4|7424|7421|7422.4|7419.4|0
1705987200000|2024-01-23 05:20:00|7423.2|7420.2|7424|7421|7424|7421|7422.4|7419.4|0
1705987500000|2024-01-23 05:25:00|7423.2|7420.2|7422.4|7419.4|7424|7421|7421.5|7418.5|0
1705987800000|2024-01-23 05:30:00|7420.8|7417.8|7420.8|7417.8|7420.8|7417.8|7419.1|7416.1|0
1705988100000|2024-01-23 05:35:00|7422.4|7419.4|7420.8|7417.8|7422.4|7419.4|7420.8|7417.8|0
1705988700000|2024-01-23 05:45:00|7420.7|7417.7|7420.5|7417.5|7422.2|7419.2|7420.5|7417.5|0
1705989000000|2024-01-23 05:50:00|7422.1|7419.1|7423.8|7420.8|7423.8|7420.8|7420.5|7417.5|0
1705989300000|2024-01-23 05:55:00|7423|7420|7423.7|7420.7|7423.8|7420.8|7422.1|7419.1|0
1705989600000|2024-01-23 06:00:00|7425.3|7422.3|7423.7|7420.7|7425.4|7422.4|7422.1|7419.1|0
1705989900000|2024-01-23 06:05:00|7422.1|7419.1|7423.7|7420.7|7425.3|7422.3|7422.1|7419.1|0
1705990200000|2024-01-23 06:10:00|7424.5|7421.5|7423.7|7420.7|7424.5|7421.5|7423.7|7420.7|0
1705990500000|2024-01-23 06:15:00|7425.3|7422.3|7426.9|7423.9|7426.9|7423.9|7425.3|7422.3|0
1705990800000|2024-01-23 06:20:00|7425.3|7422.3|7425.3|7422.3|7426.9|7423.9|7425.3|7422.3|0
1705991100000|2024-01-23 06:25:00|7426.9|7423.9|7428.5|7425.5|7428.5|7425.5|7426.9|7423.9|0
1705991400000|2024-01-23 06:30:00|7426.9|7423.9|7426.9|7423.9|7426.9|7423.9|7425.3|7422.3|0
1705991700000|2024-01-23 06:35:00|7426.1|7423.1|7428.5|7425.5|7428.5|7425.5|7425.3|7422.3|0
1705992000000|2024-01-23 06:40:00|7428.6|7425.6|7427.1|7424.1|7428.7|7425.7|7426.9|7423.9|0
1705992300000|2024-01-23 06:45:00|7426.3|7423.3|7433.7|7430.7|7435.4|7432.4|7425.5|7422.5|0
1705992600000|2024-01-23 06:50:00|7432.9|7429.9|7428.9|7425.9|7433.7|7430.7|7428.1|7425.1|0
1705992900000|2024-01-23 06:55:00|7430.5|7427.5|7428.9|7425.9|7430.5|7427.5|7428.9|7425.9|0
1705993200000|2024-01-23 07:00:00|7430.5|7427.5|7442.3|7440.3|7444|7442|7430.5|7427|429
1705993500000|2024-01-23 07:05:00|7442.5|7440.5|7442.5|7440.5|7446|7444|7442.3|7440.3|163
1705993800000|2024-01-23 07:10:00|7442.3|7440.3|7444.3|7442.3|7444.3|7442.3|7440.8|7438.8|78
1705994100000|2024-01-23 07:15:00|7444|7442|7440|7438|7444|7442|7439.3|7437.3|89
1705994400000|2024-01-23 07:20:00|7439.8|7437.8|7438.5|7436.5|7440.3|7438.3|7436.3|7434.3|65
1705994700000|2024-01-23 07:25:00|7438.3|7436.3|7441.5|7439.5|7441.5|7439.5|7437.3|7435.3|51
1705995000000|2024-01-23 07:30:00|7441.3|7439.3|7440.5|7438.5|7441.3|7439.3|7439|7437|79
1705995300000|2024-01-23 07:35:00|7440.3|7438.3|7443|7441|7443|7441|7439|7437|97
1705995600000|2024-01-23 07:40:00|7442.8|7440.8|7438.3|7436.3|7443.5|7441.5|7436.5|7434.5|61
1705995900000|2024-01-23 07:45:00|7438|7436|7437.3|7435.3|7440.5|7438.5|7437|7435|39
1705996200000|2024-01-23 07:50:00|7437.5|7435.5|7437|7435|7439.3|7437.3|7436.3|7434.3|65
1705996500000|2024-01-23 07:55:00|7437.3|7435.3|7439.5|7437.5|7441.3|7439.3|7437|7435|27
1705996800000|2024-01-23 08:00:00|7444.8|7443.8|7437|7436|7452.5|7451.5|7436.3|7435.3|1871
1705997100000|2024-01-23 08:05:00|7436.8|7435.8|7431.5|7430.5|7438.5|7437.5|7429.8|7428.8|940
1705997400000|2024-01-23 08:10:00|7431.3|7430.3|7425.8|7424.8|7432.8|7431.8|7424.3|7423.3|585
1705997700000|2024-01-23 08:15:00|7425.5|7424.5|7417|7416|7427|7426|7415|7414|490
1705998000000|2024-01-23 08:20:00|7417.3|7416.3|7411.8|7410.8|7417.8|7416.8|7410.3|7409.3|505
1705998300000|2024-01-23 08:25:00|7412|7411|7404.3|7403.3|7415|7414|7402.3|7401.3|590
1705998600000|2024-01-23 08:30:00|7404.8|7403.8|7406.5|7405.5|7408.5|7407.5|7403.3|7402.3|696
1705998900000|2024-01-23 08:35:00|7406.3|7405.3|7396.3|7395.3|7406.3|7405.3|7395.3|7394.3|613
1705999200000|2024-01-23 08:40:00|7396.5|7395.5|7396|7395|7400.2|7399.2|7393|7392|459
1705999500000|2024-01-23 08:45:00|7396.2|7395.2|7396.5|7395.5|7396.7|7395.7|7392|7391|530
1705999800000|2024-01-23 08:50:00|7396.2|7395.2|7394.2|7393.2|7396.5|7395.5|7389.5|7388.5|344
1706000100000|2024-01-23 08:55:00|7394|7393|7392|7391|7396.2|7395.2|7386.5|7385.5|372
1706000400000|2024-01-23 09:00:00|7392.2|7391.2|7392.7|7391.7|7397.7|7396.7|7391.2|7390.2|359
1706000700000|2024-01-23 09:05:00|7393|7392|7397|7396|7397.5|7396.5|7391|7390|304
1706001000000|2024-01-23 09:10:00|7396.7|7395.7|7400.7|7399.7|7402|7401|7395|7394|268
1706001300000|2024-01-23 09:15:00|7400.2|7399.2|7399.7|7398.7|7402.2|7401.2|7397.7|7396.7|271
1706001600000|2024-01-23 09:20:00|7399.5|7398.5|7403|7402|7404|7403|7398|7397|258
1706001900000|2024-01-23 09:25:00|7402.7|7401.7|7397|7396|7404|7403|7395.5|7394.5|242
1706002200000|2024-01-23 09:30:00|7396.7|7395.7|7394|7393|7399.7|7398.7|7392|7391|256
1706002500000|2024-01-23 09:35:00|7394.2|7393.2|7400.2|7399.2|7400.7|7399.7|7393|7392|167
1706002800000|2024-01-23 09:40:00|7400|7399|7403.2|7402.2|7403.2|7402.2|7397|7396|149
1706003100000|2024-01-23 09:45:00|7403|7402|7402.2|7401.2|7405|7404|7399|7398|136
1706003400000|2024-01-23 09:50:00|7402|7401|7400|7399|7403|7402|7398.7|7397.7|154
1706003700000|2024-01-23 09:55:00|7399.7|7398.7|7400.7|7399.7|7403.5|7402.5|7399.7|7398.7|150
1706004000000|2024-01-23 10:00:00|7400.5|7399.5|7399.5|7398.5|7400.5|7399.5|7397.7|7396.7|129
1706004300000|2024-01-23 10:05:00|7399.7|7398.7|7391.7|7390.7|7400.2|7399.2|7391.5|7390.5|340
1706004600000|2024-01-23 10:10:00|7391.5|7390.5|7392.2|7391.2|7393|7392|7390.2|7389.2|229
1706004900000|2024-01-23 10:15:00|7392|7391|7396.5|7395.5|7397|7396|7390.5|7389.5|202
1706005200000|2024-01-23 10:20:00|7396.7|7395.7|7399|7398|7399.7|7398.7|7396.7|7395.7|150
1706005500000|2024-01-23 10:25:00|7398.7|7397.7|7398.5|7397.5|7400.5|7399.5|7397.5|7396.5|151
1706005800000|2024-01-23 10:30:00|7398.2|7397.2|7395|7394|7402|7401|7394|7393|293
1706006100000|2024-01-23 10:35:00|7395.2|7394.2|7393.2|7392.2|7396.5|7395.5|7392|7391|146
1706006400000|2024-01-23 10:40:00|7393|7392|7396|7395|7399.2|7398.2|7393|7392|148
1706006700000|2024-01-23 10:45:00|7396.2|7395.2|7399.5|7398.5|7399.7|7398.7|7395.5|7394.5|131
1706007000000|2024-01-23 10:50:00|7399.7|7398.7|7399|7398|7401.7|7400.7|7398|7397|121
1706007300000|2024-01-23 10:55:00|7399.2|7398.2|7398|7397|7399.7|7398.7|7396|7395|95
1706007600000|2024-01-23 11:00:00|7398.5|7397.5|7400|7399|7400.2|7399.2|7396|7395|202
1706007900000|2024-01-23 11:05:00|7400.2|7399.2|7401.5|7400.5|7403.5|7402.5|7400|7399|112
1706008200000|2024-01-23 11:10:00|7401.7|7400.7|7400.5|7399.5|7403.2|7402.2|7400|7399|100
1706008500000|2024-01-23 11:15:00|7400.2|7399.2|7394.5|7393.5|7400.5|7399.5|7393.7|7392.7|159
1706008800000|2024-01-23 11:20:00|7394.7|7393.7|7387.5|7386.5|7395|7394|7385.5|7384.5|465
1706009100000|2024-01-23 11:25:00|7387|7386|7385.7|7384.7|7387.5|7386.5|7378.5|7377.5|699
1706009400000|2024-01-23 11:30:00|7385.5|7384.5|7390|7389|7390.5|7389.5|7384|7383|349
1706009700000|2024-01-23 11:35:00|7390.2|7389.2|7399.2|7398.2|7400|7399|7389|7388|251
1706010000000|2024-01-23 11:40:00|7399.5|7398.5|7395.7|7394.7|7399.7|7398.7|7392.5|7391.5|167
1706010300000|2024-01-23 11:45:00|7395.5|7394.5|7392.2|7391.2|7398.2|7397.2|7392|7391|118
1706010600000|2024-01-23 11:50:00|7392.5|7391.5|7394.5|7393.5|7394.5|7393.5|7391.5|7390.5|106
1706010900000|2024-01-23 11:55:00|7394.2|7393.2|7398.2|7397.2|7398.5|7397.5|7391.5|7390.5|122
1706011200000|2024-01-23 12:00:00|7398.5|7397.5|7395.2|7394.2|7398.7|7397.7|7394.5|7393.5|117
1706011500000|2024-01-23 12:05:00|7395.5|7394.5|7398.5|7397.5|7399.7|7398.7|7395.2|7394.2|120
1706011800000|2024-01-23 12:10:00|7398.7|7397.7|7400|7399|7401|7400|7397.7|7396.7|92
1706012100000|2024-01-23 12:15:00|7399.5|7398.5|7399.5|7398.5|7400.5|7399.5|7396.5|7395.5|108
1706012400000|2024-01-23 12:20:00|7399.7|7398.7|7399.2|7398.2|7401.5|7400.5|7398.5|7397.5|88
1706012700000|2024-01-23 12:25:00|7399.5|7398.5|7399.2|7398.2|7400|7399|7398.2|7397.2|81
1706013000000|2024-01-23 12:30:00|7399|7398|7397.5|7396.5|7400|7399|7395.5|7394.5|102
1706013300000|2024-01-23 12:35:00|7397.2|7396.2|7394|7393|7397.7|7396.7|7391.5|7390.5|125
1706013600000|2024-01-23 12:40:00|7393.4|7392.4|7390.1|7389.1|7394.4|7393.4|7389.6|7388.6|99
1706013900000|2024-01-23 12:45:00|7389.9|7388.9|7390.4|7389.4|7390.4|7389.4|7387.4|7386.4|98
1706014200000|2024-01-23 12:50:00|7390.1|7389.1|7393.1|7392.1|7393.4|7392.4|7388.6|7387.6|130
1706014500000|2024-01-23 12:55:00|7392.9|7391.9|7398.9|7397.9|7398.9|7397.9|7392.9|7391.9|171
1706014800000|2024-01-23 13:00:00|7398.6|7397.6|7401.4|7400.4|7402.1|7401.1|7398.1|7397.1|201
1706015100000|2024-01-23 13:05:00|7401.1|7400.1|7395.6|7394.6|7401.9|7400.9|7395.6|7394.6|130
1706015400000|2024-01-23 13:10:00|7395.9|7394.9|7394.4|7393.4|7396.4|7395.4|7393.9|7392.9|123
1706015700000|2024-01-23 13:15:00|7394.1|7393.1|7391.9|7390.9|7394.9|7393.9|7390.4|7389.4|155
1706016000000|2024-01-23 13:20:00|7391.6|7390.6|7396.9|7395.9|7398.9|7397.9|7391.1|7390.1|135
1706016300000|2024-01-23 13:25:00|7396.6|7395.6|7398.1|7397.1|7398.1|7397.1|7393.9|7392.9|109
1706016600000|2024-01-23 13:30:00|7398.4|7397.4|7395.9|7394.9|7398.4|7397.4|7393.9|7392.9|123
1706016900000|2024-01-23 13:35:00|7396.1|7395.1|7399.9|7398.9|7400.6|7399.6|7395.9|7394.9|158
1706017200000|2024-01-23 13:40:00|7400.1|7399.1|7397.6|7396.6|7401.4|7400.4|7397.1|7396.1|156
1706017500000|2024-01-23 13:45:00|7397.9|7396.9|7393.9|7392.9|7397.9|7396.9|7391.9|7390.9|131
1706017800000|2024-01-23 13:50:00|7393.6|7392.6|7391.9|7390.9|7394.4|7393.4|7390.6|7389.6|123
1706018100000|2024-01-23 13:55:00|7391.6|7390.6|7385.4|7384.4|7391.9|7390.9|7384.9|7383.9|142
1706018400000|2024-01-23 14:00:00|7384.9|7383.9|7385.4|7384.4|7386.9|7385.9|7383.1|7382.1|280
1706018700000|2024-01-23 14:05:00|7385.1|7384.1|7380.9|7379.9|7385.4|7384.4|7379.6|7378.6|342
1706019000000|2024-01-23 14:10:00|7380.6|7379.6|7380.4|7379.4|7381.4|7380.4|7377.4|7376.4|255
1706019300000|2024-01-23 14:15:00|7379.9|7378.9|7379.1|7378.1|7381.4|7380.4|7377.6|7376.6|294
1706019600000|2024-01-23 14:20:00|7378.9|7377.9|7374.9|7373.9|7378.9|7377.9|7373.4|7372.4|360
1706019900000|2024-01-23 14:25:00|7375.1|7374.1|7376.9|7375.9|7377.9|7376.9|7372.9|7371.9|234
1706020200000|2024-01-23 14:30:00|7377.4|7376.4|7376.6|7375.6|7381.9|7380.9|7375.4|7374.4|1035
1706020500000|2024-01-23 14:35:00|7376.4|7375.4|7382.9|7381.9|7386.9|7385.9|7375.6|7374.6|578
1706020800000|2024-01-23 14:40:00|7383.1|7382.1|7384.9|7383.9|7385.1|7384.1|7379.4|7378.4|255
1706021100000|2024-01-23 14:45:00|7385.4|7384.4|7388.4|7387.4|7388.9|7387.9|7383.1|7382.1|526
1706021400000|2024-01-23 14:50:00|7387.9|7386.9|7390.9|7389.9|7392.6|7391.6|7384.9|7383.9|539
1706021700000|2024-01-23 14:55:00|7390.6|7389.6|7391.6|7390.6|7392.9|7391.9|7388.9|7387.9|409
1706022000000|2024-01-23 15:00:00|7391.9|7390.9|7390.6|7389.6|7394.4|7393.4|7388.6|7387.6|387
1706022300000|2024-01-23 15:05:00|7390.9|7389.9|7395.4|7394.4|7396.4|7395.4|7390.6|7389.6|430
1706022600000|2024-01-23 15:10:00|7395.3|7394.3|7395.8|7394.8|7400|7399|7394.8|7393.8|299
1706022900000|2024-01-23 15:15:00|7396|7395|7397.3|7396.3|7397.8|7396.8|7395.8|7394.8|297
1706023200000|2024-01-23 15:20:00|7397.5|7396.5|7393.8|7392.8|7399|7398|7393|7392|545
1706023500000|2024-01-23 15:25:00|7394|7393|7398.8|7397.8|7399.3|7398.3|7394|7393|295
1706023800000|2024-01-23 15:30:00|7398.5|7397.5|7392.3|7391.3|7398.8|7397.8|7391.3|7390.3|384
1706024100000|2024-01-23 15:35:00|7392|7391|7391.5|7390.5|7392.8|7391.8|7388.5|7387.5|269
1706024400000|2024-01-23 15:40:00|7391.3|7390.3|7384.8|7383.8|7392.8|7391.8|7384.8|7383.8|340
1706024700000|2024-01-23 15:45:00|7384.5|7383.5|7385.8|7384.8|7386.3|7385.3|7381.8|7380.8|357
1706025000000|2024-01-23 15:50:00|7385.5|7384.5|7380.3|7379.3|7385.8|7384.8|7377.8|7376.8|455
1706025300000|2024-01-23 15:55:00|7380.5|7379.5|7382.5|7381.5|7384.8|7383.8|7379.5|7378.5|507
1706025600000|2024-01-23 16:00:00|7382.8|7381.8|7389.8|7388.8|7390.8|7389.8|7382.8|7381.8|458
1706025900000|2024-01-23 16:05:00|7389.3|7388.3|7392.3|7391.3|7393.3|7392.3|7388.5|7387.5|366
1706026200000|2024-01-23 16:10:00|7392|7391|7390.5|7389.5|7395.3|7394.3|7390.3|7389.3|343
1706026500000|2024-01-23 16:15:00|7390.8|7389.8|7386.3|7385.3|7393|7392|7386.3|7385.3|485
1706026800000|2024-01-23 16:20:00|7385.8|7384.8|7385.3|7384.3|7387.3|7386.3|7384.3|7383.3|609
1706027100000|2024-01-23 16:25:00|7385.5|7384.5|7387.8|7386.8|7388.8|7387.8|7384.5|7383.5|951
1706027400000|2024-01-23 16:30:00|7388|7386|7385.8|7383.8|7388|7386|7383.3|7381.3|1572
1706027700000|2024-01-23 16:35:00|7386|7384|7384.3|7382.3|7388.3|7386.3|7382.8|7380.8|1082
1706028000000|2024-01-23 16:40:00|7384|7382|7386.8|7384.8|7387.3|7385.3|7381.3|7379.3|318
1706028300000|2024-01-23 16:45:00|7386.3|7384.3|7383.5|7381.5|7386.8|7384.8|7383.5|7381.5|143
1706028600000|2024-01-23 16:50:00|7383.8|7381.8|7386|7384|7386|7384|7383.8|7381.8|142
1706028900000|2024-01-23 16:55:00|7385.8|7383.8|7388.8|7386.8|7388.8|7386.8|7384.8|7382.8|186
1706029200000|2024-01-23 17:00:00|7389.3|7387.3|7391|7389|7392|7390|7389.3|7387.3|113
1706029500000|2024-01-23 17:05:00|7391.3|7389.3|7391|7389|7391.8|7389.8|7389|7387|48
1706029800000|2024-01-23 17:10:00|7391.3|7389.3|7390.8|7388.8|7391.8|7389.8|7389.8|7387.8|32
1706030100000|2024-01-23 17:15:00|7391|7389|7392.8|7390.8|7393.5|7391.5|7390.8|7388.8|57
1706030400000|2024-01-23 17:20:00|7393.3|7391.3|7391|7389|7393.8|7391.8|7390.8|7388.8|55
1706030700000|2024-01-23 17:25:00|7391.3|7389.3|7392|7390|7392.8|7390.8|7391|7389|56
1706031000000|2024-01-23 17:30:00|7392.3|7390.3|7390.5|7388.5|7392.8|7390.8|7390.3|7388.3|51
1706031300000|2024-01-23 17:35:00|7390.8|7388.8|7391|7389|7392|7390|7389.3|7387.3|9
1706031600000|2024-01-23 17:40:00|7391.3|7389.3|7392.5|7390.5|7392.8|7390.8|7390.5|7388.5|10
1706031900000|2024-01-23 17:45:00|7392.8|7390.8|7393|7391|7394.8|7392.8|7392.3|7390.3|75
1706032200000|2024-01-23 17:50:00|7393.3|7391.3|7395.3|7393.3|7395.3|7393.3|7392.3|7390.3|43
1706032500000|2024-01-23 17:55:00|7395|7393|7397.5|7395.5|7398.3|7396.3|7394.8|7392.8|39
1706032800000|2024-01-23 18:00:00|7397.8|7395.8|7396|7394|7398|7396|7395.5|7393.5|17
1706033100000|2024-01-23 18:05:00|7396.3|7394.3|7393.8|7391.8|7396.3|7394.3|7393|7391|49
1706033400000|2024-01-23 18:10:00|7394|7392|7395.5|7393.5|7396.3|7394.3|7393.8|7391.8|23
1706033700000|2024-01-23 18:15:00|7395.8|7393.8|7396.3|7394.3|7397|7395|7395.5|7393.5|12
1706034000000|2024-01-23 18:20:00|7396|7394|7394.3|7392.3|7396.5|7394.5|7394.3|7392.3|12
1706034300000|2024-01-23 18:25:00|7394|7392|7394.5|7392.5|7395.8|7393.8|7394|7392|14
1706034600000|2024-01-23 18:30:00|7394.8|7392.8|7392.3|7390.3|7395|7393|7391.3|7389.3|38
1706034900000|2024-01-23 18:35:00|7391.8|7389.8|7390.8|7388.8|7392.8|7390.8|7390.8|7388.8|79
1706035200000|2024-01-23 18:40:00|7391|7389|7395|7393|7395.3|7393.3|7391|7389|81
1706035500000|2024-01-23 18:45:00|7395.3|7393.3|7397.3|7395.3|7398.3|7396.3|7394.5|7392.5|39
1706035800000|2024-01-23 18:50:00|7397.5|7395.5|7398.8|7396.8|7399.5|7397.5|7397|7395|29
1706036100000|2024-01-23 18:55:00|7399|7397|7397.5|7395.5|7399.3|7397.3|7396.3|7394.3|6
1706036400000|2024-01-23 19:00:00|7397.3|7395.3|7396|7394|7397.8|7395.8|7396|7394|18
1706036700000|2024-01-23 19:05:00|7395.8|7393.8|7395|7393|7396|7394|7394.5|7392.5|29
1706037000000|2024-01-23 19:10:00|7395.3|7393.3|7396.5|7394.5|7397.8|7395.8|7395|7393|17
1706037300000|2024-01-23 19:15:00|7396.8|7394.8|7395.3|7393.3|7396.8|7394.8|7394.3|7392.3|28
1706037600000|2024-01-23 19:20:00|7395.5|7393.5|7396.5|7394.5|7396.8|7394.8|7395|7393|14
1706037900000|2024-01-23 19:25:00|7396.8|7394.8|7396|7394|7396.8|7394.8|7394|7392|7
1706038200000|2024-01-23 19:30:00|7396.3|7394.3|7395.8|7393.8|7396.5|7394.5|7394.8|7392.8|10
1706038500000|2024-01-23 19:35:00|7396|7394|7398.5|7396.5|7399.3|7397.3|7395.5|7393.5|27
1706038800000|2024-01-23 19:40:00|7398.8|7396.8|7399.3|7397.3|7400.3|7398.3|7398.8|7396.8|44
1706039100000|2024-01-23 19:45:00|7399.5|7397.5|7400|7398|7402|7400|7399.5|7397.5|97
1706039400000|2024-01-23 19:50:00|7400.3|7398.3|7400.3|7398.3|7400.3|7398.3|7398.8|7396.8|26
1706039700000|2024-01-23 19:55:00|7400.8|7398.8|7400.3|7398.3|7401.5|7399.5|7400.3|7398.3|28
1706040000000|2024-01-23 20:00:00|7400.5|7398.5|7399|7397|7401.5|7399.5|7398|7396|49
1706040300000|2024-01-23 20:05:00|7399.3|7397.3|7400.8|7398.8|7401.5|7399.5|7399|7397|56
1706040600000|2024-01-23 20:10:00|7401.3|7399.3|7404|7402|7404.8|7402.8|7400.8|7398.8|85
1706040900000|2024-01-23 20:15:00|7404.3|7402.3|7404.3|7402.3|7404.3|7402.3|7401.3|7399.3|63
1706041200000|2024-01-23 20:20:00|7404.5|7402.5|7402|7400|7404.8|7402.8|7401.8|7399.8|88
1706041500000|2024-01-23 20:25:00|7401.8|7399.8|7400.8|7398.8|7401.8|7399.8|7400|7398|85
1706041800000|2024-01-23 20:30:00|7400.5|7398.5|7399.3|7397.3|7401.5|7399.5|7399.3|7397.3|73
1706042100000|2024-01-23 20:35:00|7399|7397|7397.5|7395.5|7399|7397|7397|7395|28
1706042400000|2024-01-23 20:40:00|7397.3|7395.3|7398.8|7396.8|7399.3|7397.3|7396.5|7394.5|31
1706042700000|2024-01-23 20:45:00|7399|7397|7398|7396|7399.8|7397.8|7396.8|7394.8|121
1706043000000|2024-01-23 20:50:00|7397.8|7395.8|7399|7397|7400.8|7398.8|7397.8|7395.8|97
1706043300000|2024-01-23 20:55:00|7399.3|7397.3|7401.3|7399.3|7402|7400|7399|7397|162
1706043600000|2024-01-23 21:00:00|7402.3|7398.3|7405.4|7401.4|7410.3|7406.3|7402.3|7398.3|0
1706043900000|2024-01-23 21:05:00|7405|7401|7405|7401|7406.2|7402.2|7403|7399|0
1706044200000|2024-01-23 21:10:00|7404.5|7400.5|7409|7405|7409|7405|7404.1|7400.1|0
1706044500000|2024-01-23 21:15:00|7408.8|7404.8|7410.1|7406.1|7410.4|7406.4|7408.1|7404.1|0
1706044800000|2024-01-23 21:20:00|7409.8|7405.8|7408.7|7404.7|7409.8|7405.8|7408.2|7404.2|0
1706045100000|2024-01-23 21:25:00|7408.8|7404.8|7410.4|7406.4|7410.4|7406.4|7408.7|7404.7|0
1706045400000|2024-01-23 21:30:00|7410.9|7406.9|7410.9|7406.9|7411.1|7407.1|7410|7406|0
1706045700000|2024-01-23 21:35:00|7410.8|7406.8|7410.5|7406.5|7410.8|7406.8|7410|7406|0
1706046000000|2024-01-23 21:40:00|7410.8|7406.8|7413|7409|7413|7409|7410.5|7406.5|0
1706046300000|2024-01-23 21:45:00|7412.7|7408.7|7411.4|7407.4|7413.1|7409.1|7411.2|7407.2|0
1706046600000|2024-01-23 21:50:00|7411.6|7407.6|7411.9|7407.9|7412.6|7408.6|7411.4|7407.4|0
1706046900000|2024-01-23 21:55:00|7411.4|7407.4|7411.1|7407.1|7411.9|7407.9|7410.6|7406.6|0
1706047200000|2024-01-23 22:00:00|7410.9|7406.9|7411.3|7407.3|7411.3|7407.3|7409.5|7405.5|0
1706047500000|2024-01-23 22:05:00|7411|7407|7409.6|7405.6|7411|7407|7409.6|7405.6|0
1706047800000|2024-01-23 22:10:00|7409.7|7405.7|7409.1|7405.1|7410.3|7406.3|7408.6|7404.6|0
1706048100000|2024-01-23 22:15:00|7409|7405|7409.6|7405.6|7410.1|7406.1|7409|7405|0
1706048400000|2024-01-23 22:20:00|7409.7|7405.7|7410.5|7406.5|7410.8|7406.8|7409.7|7405.7|0
1706048700000|2024-01-23 22:25:00|7410.6|7406.6|7410.8|7406.8|7411.4|7407.4|7410.1|7406.1|0
1706049000000|2024-01-23 22:30:00|7410.9|7406.9|7410.6|7406.6|7410.9|7406.9|7410.4|7406.4|0
1706049300000|2024-01-23 22:35:00|7410.4|7406.4|7410.4|7406.4|7410.4|7406.4|7410.4|7406.4|0
1706049900000|2024-01-23 22:45:00|7410.2|7406.2|7410.2|7406.2|7410.4|7406.4|7410.2|7406.2|0
1706050200000|2024-01-23 22:50:00|7410.3|7406.3|7410.3|7406.3|7410.3|7406.3|7410.3|7406.3|0
1706050500000|2024-01-23 22:55:00|7410.1|7406.1|7410.4|7406.4|7410.7|7406.7|7410.1|7406.1|0
1706050800000|2024-01-23 23:00:00|7410.7|7406.7|7413.2|7409.2|7413.5|7409.5|7410.4|7406.4|0
1706051100000|2024-01-23 23:05:00|7413.4|7409.4|7415.4|7411.4|7416.2|7412.2|7413.4|7409.4|0
1706051400000|2024-01-23 23:10:00|7415.7|7411.7|7411.9|7407.9|7415.7|7411.7|7410.5|7406.5|0
1706051700000|2024-01-23 23:15:00|7411.6|7407.6|7410.8|7406.8|7412.3|7408.3|7410.5|7406.5|0
1706052000000|2024-01-23 23:20:00|7411|7407|7410.4|7406.4|7411.1|7407.1|7409.5|7405.5|0
1706052300000|2024-01-23 23:25:00|7410.3|7406.3|7409.6|7405.6|7410.3|7406.3|7409.4|7405.4|0
1706052600000|2024-01-23 23:30:00|7410.1|7406.1|7409.6|7405.6|7410.4|7406.4|7408.9|7404.9|0
1706052900000|2024-01-23 23:35:00|7407.6|7403.6|7408.4|7404.4|7408.7|7404.7|7407.6|7403.6|0
1706053200000|2024-01-23 23:40:00|7408.5|7404.5|7408|7404|7409|7405|7408|7404|0
1706053500000|2024-01-23 23:45:00|7407.7|7403.7|7407.6|7403.6|7408|7404|7407.2|7403.2|0
1706053800000|2024-01-23 23:50:00|7407.4|7403.4|7407.6|7403.6|7407.6|7403.6|7407.3|7403.3|0
1706054100000|2024-01-23 23:55:00|7408.1|7404.1|7408.1|7404.1|7408.4|7404.4|7407.6|7403.6|0
1706054400000|2024-01-24 00:00:00|7407.6|7403.6|7406|7402|7408.1|7404.1|7405.7|7401.7|0
1706054700000|2024-01-24 00:05:00|7405.7|7401.7|7407.8|7403.8|7407.8|7403.8|7404.1|7400.1|0
1706055000000|2024-01-24 00:10:00|7406.2|7402.2|7405.2|7401.2|7407.5|7403.5|7403.6|7399.6|0
1706055300000|2024-01-24 00:15:00|7405.3|7401.3|7408.1|7405.1|7411.3|7408.3|7404.3|7400.8|0
1706055600000|2024-01-24 00:20:00|7409.7|7406.7|7409.7|7406.7|7411.3|7408.3|7409.7|7406.7|0
1706055900000|2024-01-24 00:25:00|7409.6|7406.6|7408|7405|7409.6|7406.6|7406.4|7403.4|0
1706056200000|2024-01-24 00:30:00|7409.6|7406.6|7409.6|7406.6|7411.2|7408.2|7408|7405|0
1706056500000|2024-01-24 00:35:00|7411.2|7408.2|7411.2|7408.2|7411.2|7408.2|7411.2|7408.2|0
1706056800000|2024-01-24 00:40:00|7409.6|7406.6|7409.6|7406.6|7411.2|7408.2|7409.6|7406.6|0
1706057100000|2024-01-24 00:45:00|7411.2|7408.2|7409.7|7406.7|7411.2|7408.2|7409.6|7406.6|0
1706057400000|2024-01-24 00:50:00|7411.3|7408.3|7412.9|7409.9|7412.9|7409.9|7411.3|7408.3|0
1706057700000|2024-01-24 00:55:00|7414.5|7411.5|7414.5|7411.5|7414.5|7411.5|7414.5|7411.5|0
1706058000000|2024-01-24 01:00:00|7412.9|7409.9|7411.2|7408.2|7412.9|7409.9|7409.6|7406.6|0
1706058300000|2024-01-24 01:05:00|7409.6|7406.6|7408|7405|7411.2|7408.2|7408|7405|0
1706058600000|2024-01-24 01:10:00|7406.4|7403.4|7411.2|7408.2|7411.3|7408.3|7406.4|7403.4|0
1706058900000|2024-01-24 01:15:00|7409.6|7406.6|7409.6|7406.6|7411.2|7408.2|7408|7405|0
1706059200000|2024-01-24 01:20:00|7411.2|7408.2|7409.6|7406.6|7411.3|7408.3|7409.6|7406.6|0
1706059500000|2024-01-24 01:25:00|7409.7|7406.7|7412.9|7409.9|7412.9|7409.9|7409.7|7406.7|0
1706059800000|2024-01-24 01:30:00|7411.3|7408.3|7412.9|7409.9|7412.9|7409.9|7411.3|7408.3|0
1706060100000|2024-01-24 01:35:00|7411.3|7408.3|7411.3|7408.3|7412.9|7409.9|7411.2|7408.2|0
1706060400000|2024-01-24 01:40:00|7411.2|7408.2|7411.3|7408.3|7412.9|7409.9|7411.2|7408.2|0
1706060700000|2024-01-24 01:45:00|7411.2|7408.2|7412.9|7409.9|7412.9|7409.9|7409.6|7406.6|0
1706061000000|2024-01-24 01:50:00|7411.3|7408.3|7411.3|7408.3|7412.9|7409.9|7411.3|7408.3|0
1706061300000|2024-01-24 01:55:00|7412.9|7409.9|7411.3|7408.3|7412.9|7409.9|7409.6|7406.6|0
1706061600000|2024-01-24 02:00:00|7411.2|7408.2|7409.7|7406.7|7411.3|7408.3|7409.6|7406.6|0
1706061900000|2024-01-24 02:05:00|7411.2|7408.2|7412.9|7409.9|7412.9|7409.9|7409.6|7406.6|0
1706062200000|2024-01-24 02:10:00|7411.3|7408.3|7411.2|7408.2|7412.9|7409.9|7411.2|7408.2|0
1706062500000|2024-01-24 02:15:00|7411.9|7408.9|7408.7|7405.7|7411.9|7408.9|7408.7|7405.7|0
1706062800000|2024-01-24 02:20:00|7410.3|7407.3|7410.3|7407.3|7410.3|7407.3|7410.3|7407.3|0
1706063100000|2024-01-24 02:25:00|7410.4|7407.4|7412|7409|7412|7409|7410.4|7407.4|0
1706063400000|2024-01-24 02:30:00|7411.9|7408.9|7413.5|7410.5|7413.5|7410.5|7411.9|7408.9|0
1706063700000|2024-01-24 02:35:00|7413.6|7410.6|7413.4|7410.4|7415.2|7412.2|7411.8|7408.8|0
1706064000000|2024-01-24 02:40:00|7411.8|7408.8|7413.5|7410.5|7413.5|7410.5|7411.8|7408.8|0
1706064300000|2024-01-24 02:45:00|7413.4|7410.4|7415.1|7412.1|7415.1|7412.1|7413.4|7410.4|0
1706064600000|2024-01-24 02:50:00|7415|7412|7415|7412|7415|7412|7415|7412|0
1706064900000|2024-01-24 02:55:00|7414.9|7411.9|7414.9|7411.9|7414.9|7411.9|7414.9|7411.9|0
1706065500000|2024-01-24 03:05:00|7416.5|7413.5|7419.8|7416.8|7419.8|7416.8|7416.5|7413.5|0
1706065800000|2024-01-24 03:10:00|7420.6|7417.6|7420.1|7417.1|7421.7|7418.7|7420.1|7417.1|0
1706066100000|2024-01-24 03:15:00|7421.7|7418.7|7423.2|7420.2|7424.8|7421.8|7421.6|7418.6|0
1706066400000|2024-01-24 03:20:00|7424.8|7421.8|7424.7|7421.7|7424.8|7421.8|7424|7421|0
1706066700000|2024-01-24 03:25:00|7423.9|7420.9|7424.7|7421.7|7424.7|7421.7|7423.9|7420.9|0
1706067000000|2024-01-24 03:30:00|7424.6|7421.6|7424.7|7421.7|7424.7|7421.7|7423.1|7420.1|0
1706067300000|2024-01-24 03:35:00|7423.1|7420.1|7421.4|7418.4|7423.1|7420.1|7419.8|7416.8|0
1706067600000|2024-01-24 03:40:00|7419.8|7416.8|7421.4|7418.4|7421.4|7418.4|7419.8|7416.8|0
1706067900000|2024-01-24 03:45:00|7419.8|7416.8|7419.8|7416.8|7421.4|7418.4|7418.2|7415.2|0
1706068200000|2024-01-24 03:50:00|7421.4|7418.4|7421.4|7418.4|7421.4|7418.4|7419.8|7416.8|0
1706068500000|2024-01-24 03:55:00|7421.3|7418.3|7421.4|7418.4|7421.4|7418.4|7421.3|7418.3|0
1706068800000|2024-01-24 04:00:00|7423|7420|7421.4|7418.4|7423|7420|7421.4|7418.4|0
1706069100000|2024-01-24 04:05:00|7421.3|7418.3|7422.9|7419.9|7423|7420|7421.3|7418.3|0
1706069400000|2024-01-24 04:10:00|7421.3|7418.3|7422.1|7419.1|7422.9|7419.9|7421.3|7418.3|0
1706069700000|2024-01-24 04:15:00|7422.9|7419.9|7422.9|7419.9|7422.9|7419.9|7422.9|7419.9|0
1706070000000|2024-01-24 04:20:00|7423.7|7420.7|7424.6|7421.6|7424.6|7421.6|7423.7|7420.7|0
1706070300000|2024-01-24 04:25:00|7424.5|7421.5|7424.5|7421.5|7424.5|7421.5|7424.4|7421.4|0
1706070600000|2024-01-24 04:30:00|7424.4|7421.4|7424.4|7421.4|7424.5|7421.5|7423.6|7420.6|0
1706070900000|2024-01-24 04:35:00|7422.8|7419.8|7424.4|7421.4|7424.4|7421.4|7422.8|7419.8|0
1706071200000|2024-01-24 04:40:00|7424.3|7421.3|7424.3|7421.3|7424.3|7421.3|7424.3|7421.3|0
1706071500000|2024-01-24 04:45:00|7425.9|7422.9|7424.3|7421.3|7425.9|7422.9|7424.2|7421.2|0
1706071800000|2024-01-24 04:50:00|7425.8|7422.8|7424.2|7421.2|7425.9|7422.9|7424.2|7421.2|0
1706072100000|2024-01-24 04:55:00|7422.6|7419.6|7422.7|7419.7|7422.7|7419.7|7422.6|7419.6|0
1706072400000|2024-01-24 05:00:00|7422.6|7419.6|7422.5|7419.5|7422.6|7419.6|7420.9|7417.9|0
1706072700000|2024-01-24 05:05:00|7424.1|7421.1|7424.1|7421.1|7424.1|7421.1|7422.5|7419.5|0
1706073000000|2024-01-24 05:10:00|7424|7421|7424.1|7421.1|7424.1|7421.1|7422.4|7419.4|0
1706073300000|2024-01-24 05:15:00|7422.5|7419.5|7422.5|7419.5|7424.1|7421.1|7422.5|7419.5|0
1706074200000|2024-01-24 05:30:00|7424.1|7421.1|7425.7|7422.7|7425.8|7422.8|7424.1|7421.1|0
1706074500000|2024-01-24 05:35:00|7425.8|7422.8|7424.2|7421.2|7425.8|7422.8|7424.2|7421.2|0
1706074800000|2024-01-24 05:40:00|7424.1|7421.1|7424.1|7421.1|7424.1|7421.1|7424|7421|0
1706075100000|2024-01-24 05:45:00|7424|7421|7424.2|7421.2|7424.2|7421.2|7424|7421|0
1706075400000|2024-01-24 05:50:00|7424.1|7421.1|7424.9|7421.9|7424.9|7421.9|7422.5|7419.5|0
1706075700000|2024-01-24 05:55:00|7424.1|7421.1|7422.3|7419.3|7425.7|7422.7|7422.3|7419.3|0
1706076000000|2024-01-24 06:00:00|7423.9|7420.9|7423.3|7420.3|7441.7|7438.7|7423.3|7420.3|0
1706076300000|2024-01-24 06:05:00|7423.4|7420.4|7425.4|7422.4|7428.1|7425.1|7423.4|7420.4|0
1706076600000|2024-01-24 06:10:00|7427|7424|7427.2|7424.2|7428.8|7425.8|7425.4|7422.4|0
1706076900000|2024-01-24 06:15:00|7428.8|7425.8|7425.7|7422.7|7428.8|7425.8|7424.9|7421.9|0
1706077200000|2024-01-24 06:20:00|7425.6|7422.6|7428.7|7425.7|7429|7426|7424.1|7421.1|0
1706077500000|2024-01-24 06:25:00|7426.7|7423.7|7423.7|7420.7|7426.7|7423.7|7422.9|7419.9|0
1706077800000|2024-01-24 06:30:00|7424.5|7421.5|7422.9|7419.9|7427.7|7424.7|7421.3|7418.3|0
1706078100000|2024-01-24 06:35:00|7422.8|7419.8|7426|7423|7426|7423|7422.8|7419.8|0
1706078400000|2024-01-24 06:40:00|7426.8|7423.8|7423.8|7420.8|7427.6|7424.6|7423|7420|0
1706078700000|2024-01-24 06:45:00|7423|7420|7424.6|7421.6|7426.2|7423.2|7423|7420|0
1706079000000|2024-01-24 06:50:00|7426.2|7423.2|7425.8|7422.8|7429.5|7426.5|7425.8|7422.8|0
1706079300000|2024-01-24 06:55:00|7425.9|7422.9|7427.6|7424.6|7429.2|7426.2|7422.2|7419.2|0
1706079600000|2024-01-24 07:00:00|7428.1|7424.1|7422|7420|7429.7|7427.7|7418.5|7416.5|1012
1706079900000|2024-01-24 07:05:00|7422.2|7420.2|7423.2|7421.2|7427.2|7425.2|7422.2|7420.2|227
1706080200000|2024-01-24 07:10:00|7423.5|7421.5|7425.5|7423.5|7427.5|7425.5|7421.5|7419.5|153
1706080500000|2024-01-24 07:15:00|7425.7|7423.7|7426.7|7424.7|7429|7427|7425|7423|186
1706080800000|2024-01-24 07:20:00|7427|7425|7425.7|7423.7|7429|7427|7424.5|7422.5|235
1706081100000|2024-01-24 07:25:00|7426|7424|7422.7|7420.7|7426|7424|7419.2|7417.2|241
1706081400000|2024-01-24 07:30:00|7423|7421|7419.7|7417.7|7426.2|7424.2|7419|7417|171
1706081700000|2024-01-24 07:35:00|7420|7418|7428.5|7426.5|7429|7427|7419.7|7417.7|336
1706082000000|2024-01-24 07:40:00|7429|7427|7433.7|7431.7|7433.7|7431.7|7428|7426|204
1706082300000|2024-01-24 07:45:00|7434|7432|7436.2|7434.2|7436.7|7434.7|7429.2|7427.2|242
1706082600000|2024-01-24 07:50:00|7436.5|7434.5|7426.7|7424.7|7437|7435|7426.5|7424.5|158
1706082900000|2024-01-24 07:55:00|7427|7425|7414|7412|7430.7|7428.7|7414|7412|857
1706083200000|2024-01-24 08:00:00|7413.5|7412.5|7413.2|7412.2|7431|7430|7405.2|7404.2|3428
1706083500000|2024-01-24 08:05:00|7413.5|7412.5|7404.2|7403.2|7416.5|7415.5|7404|7403|964
1706083800000|2024-01-24 08:10:00|7404|7403|7408.2|7407.2|7417.2|7416.2|7403.2|7402.2|625
1706084100000|2024-01-24 08:15:00|7408.5|7407.5|7415.7|7414.7|7422.2|7421.2|7408.5|7407.5|878
1706084400000|2024-01-24 08:20:00|7416|7415|7413.7|7412.7|7423.5|7422.5|7413.7|7412.7|484
1706084700000|2024-01-24 08:25:00|7414|7413|7410.2|7409.2|7415.7|7414.7|7410|7409|391
1706085000000|2024-01-24 08:30:00|7410.5|7409.5|7428.5|7427.5|7428.5|7427.5|7410.5|7409.5|1020
1706085300000|2024-01-24 08:35:00|7428|7427|7432.7|7431.7|7433.7|7432.7|7426|7425|997
1706085600000|2024-01-24 08:40:00|7432|7431|7424.3|7423.3|7432.3|7431.3|7423.8|7422.8|557
1706085900000|2024-01-24 08:45:00|7424.5|7423.5|7418.5|7417.5|7424.5|7423.5|7414.8|7413.8|480
1706086200000|2024-01-24 08:50:00|7418.8|7417.8|7427|7426|7428.3|7427.3|7418.8|7417.8|351
1706086500000|2024-01-24 08:55:00|7427.3|7426.3|7426.5|7425.5|7431|7430|7425|7424|218
1706086800000|2024-01-24 09:00:00|7426.3|7425.3|7421|7420|7426.8|7425.8|7420.8|7419.8|310
1706087100000|2024-01-24 09:05:00|7421.3|7420.3|7422.8|7421.8|7423.3|7422.3|7416.3|7415.3|227
1706087400000|2024-01-24 09:10:00|7422.5|7421.5|7415.3|7414.3|7423.3|7422.3|7415.3|7414.3|166
1706087700000|2024-01-24 09:15:00|7415|7414|7421.3|7420.3|7421.5|7420.5|7415|7414|238
1706088000000|2024-01-24 09:20:00|7421.5|7420.5|7427.5|7426.5|7430.5|7429.5|7421.3|7420.3|413
1706088300000|2024-01-24 09:25:00|7427.8|7426.8|7421.5|7420.5|7428.3|7427.3|7421.5|7420.5|233
1706088600000|2024-01-24 09:30:00|7421.3|7420.3|7425.3|7424.3|7425.5|7424.5|7419|7418|214
1706088900000|2024-01-24 09:35:00|7425|7424|7427.5|7426.5|7433.3|7432.3|7424|7423|317
1706089200000|2024-01-24 09:40:00|7427.3|7426.3|7425.8|7424.8|7431.3|7430.3|7425.8|7424.8|220
1706089500000|2024-01-24 09:45:00|7425.5|7424.5|7422.3|7421.3|7428.3|7427.3|7417.5|7416.5|451
1706089800000|2024-01-24 09:50:00|7422.5|7421.5|7425|7424|7425.3|7424.3|7420.5|7419.5|212
1706090100000|2024-01-24 09:55:00|7425.3|7424.3|7430|7429|7432.3|7431.3|7424.3|7423.3|303
1706090400000|2024-01-24 10:00:00|7429.8|7428.8|7429|7428|7432.8|7431.8|7428.3|7427.3|175
1706090700000|2024-01-24 10:05:00|7429.3|7428.3|7426.8|7425.8|7433.8|7432.8|7424.8|7423.8|229
1706091000000|2024-01-24 10:10:00|7427|7426|7426|7425|7430.8|7429.8|7426|7425|175
1706091300000|2024-01-24 10:15:00|7426.3|7425.3|7423.8|7422.8|7429.8|7428.8|7423.5|7422.5|147
1706091600000|2024-01-24 10:20:00|7424|7423|7427.3|7426.3|7429.8|7428.8|7423.3|7422.3|161
1706091900000|2024-01-24 10:25:00|7427.5|7426.5|7435.3|7434.3|7436.3|7435.3|7427.3|7426.3|320
1706092200000|2024-01-24 10:30:00|7435.5|7434.5|7438.5|7437.5|7438.8|7437.8|7434.8|7433.8|239
1706092500000|2024-01-24 10:35:00|7438.8|7437.8|7437.8|7436.8|7438.8|7437.8|7435.3|7434.3|133
1706092800000|2024-01-24 10:40:00|7438|7437|7435|7434|7439.5|7438.5|7434.3|7433.3|225
1706093100000|2024-01-24 10:45:00|7435.3|7434.3|7434.8|7433.8|7436.5|7435.5|7433.3|7432.3|198
1706093400000|2024-01-24 10:50:00|7435|7434|7435.5|7434.5|7435.8|7434.8|7430|7429|324
1706093700000|2024-01-24 10:55:00|7435.3|7434.3|7441.3|7440.3|7441.5|7440.5|7433|7432|149
1706094000000|2024-01-24 11:00:00|7441|7440|7442.8|7441.8|7444|7443|7440.3|7439.3|246
1706094300000|2024-01-24 11:05:00|7443.3|7442.3|7447.8|7446.8|7448.8|7447.8|7443.3|7442.3|338
1706094600000|2024-01-24 11:10:00|7448|7447|7451.3|7450.3|7452.3|7451.3|7448|7447|392
1706094900000|2024-01-24 11:15:00|7451|7450|7449.8|7448.8|7451.8|7450.8|7448|7447|231
1706095200000|2024-01-24 11:20:00|7450.3|7449.3|7450.8|7449.8|7450.8|7449.8|7447|7446|182
1706095500000|2024-01-24 11:25:00|7451.3|7450.3|7452|7451|7452|7451|7449.5|7448.5|185
1706095800000|2024-01-24 11:30:00|7452.3|7451.3|7455|7454|7456.3|7455.3|7452.3|7451.3|252
1706096100000|2024-01-24 11:35:00|7455.3|7454.3|7452.8|7451.8|7455.3|7454.3|7452.8|7451.8|118
1706096400000|2024-01-24 11:40:00|7453|7452|7450.3|7449.3|7457.8|7456.8|7450.3|7449.3|249
1706096700000|2024-01-24 11:45:00|7450|7449|7451.3|7450.3|7453.3|7452.3|7449.3|7448.3|251
1706097000000|2024-01-24 11:50:00|7451.5|7450.5|7450.5|7449.5|7451.8|7450.8|7448|7447|109
1706097300000|2024-01-24 11:55:00|7450.3|7449.3|7455.3|7454.3|7455.3|7454.3|7449.3|7448.3|145
1706097600000|2024-01-24 12:00:00|7455.5|7454.5|7455.8|7454.8|7458|7457|7454.8|7453.8|169
1706097900000|2024-01-24 12:05:00|7455.3|7454.3|7458.8|7457.8|7459|7458|7454.3|7453.3|243
1706098200000|2024-01-24 12:10:00|7458.5|7457.5|7456.8|7455.8|7460|7459|7456.8|7455.8|206
1706098500000|2024-01-24 12:15:00|7457.3|7456.3|7452.5|7451.5|7457.8|7456.8|7452.3|7451.3|171
1706098800000|2024-01-24 12:20:00|7452.3|7451.3|7450.8|7449.8|7454.3|7453.3|7449.8|7448.8|163
1706099100000|2024-01-24 12:25:00|7450.5|7449.5|7448.3|7447.3|7450.8|7449.8|7446.8|7445.8|160
1706099400000|2024-01-24 12:30:00|7448.5|7447.5|7450|7449|7450.3|7449.3|7447.5|7446.5|81
1706099700000|2024-01-24 12:35:00|7449.8|7448.8|7450.8|7449.8|7451.8|7450.8|7447.3|7446.3|88
1706100000000|2024-01-24 12:40:00|7451.1|7450.1|7450.8|7449.8|7451.3|7450.3|7448.6|7447.6|86
1706100300000|2024-01-24 12:45:00|7451.1|7450.1|7452.3|7451.3|7454.3|7453.3|7449.6|7448.6|159
1706100600000|2024-01-24 12:50:00|7451.8|7450.8|7455.8|7454.8|7456.3|7455.3|7451.6|7450.6|186
1706100900000|2024-01-24 12:55:00|7455.6|7454.6|7452.3|7451.3|7456.3|7455.3|7451.6|7450.6|118
1706101200000|2024-01-24 13:00:00|7452.1|7451.1|7455.1|7454.1|7456.1|7455.1|7451.6|7450.6|219
1706101500000|2024-01-24 13:05:00|7454.8|7453.8|7455.3|7454.3|7458.8|7457.8|7454.6|7453.6|302
1706101800000|2024-01-24 13:10:00|7455.6|7454.6|7453.6|7452.6|7456.1|7455.1|7452.1|7451.1|242
1706102100000|2024-01-24 13:15:00|7453.8|7452.8|7448.6|7447.6|7454.3|7453.3|7448.1|7447.1|181
1706102400000|2024-01-24 13:20:00|7448.8|7447.8|7450.8|7449.8|7452.1|7451.1|7448.8|7447.8|129
1706102700000|2024-01-24 13:25:00|7450.6|7449.6|7452.6|7451.6|7452.6|7451.6|7448.3|7447.3|221
1706103000000|2024-01-24 13:30:00|7452.8|7451.8|7453.8|7452.8|7454.1|7453.1|7450.6|7449.6|125
1706103300000|2024-01-24 13:35:00|7454.1|7453.1|7449.8|7448.8|7455.6|7454.6|7448.1|7447.1|370
1706103600000|2024-01-24 13:40:00|7450.1|7449.1|7450.3|7449.3|7452.6|7451.6|7447.8|7446.8|222
1706103900000|2024-01-24 13:45:00|7450.1|7449.1|7453.3|7452.3|7455.1|7454.1|7449.3|7448.3|174
1706104200000|2024-01-24 13:50:00|7453.6|7452.6|7456.8|7455.8|7457.8|7456.8|7452.8|7451.8|203
1706104500000|2024-01-24 13:55:00|7457.1|7456.1|7454.8|7453.8|7457.3|7456.3|7453.6|7452.6|123
1706104800000|2024-01-24 14:00:00|7454.6|7453.6|7457.1|7456.1|7457.1|7456.1|7452.3|7451.3|175
1706105100000|2024-01-24 14:05:00|7457.3|7456.3|7459.1|7458.1|7460.1|7459.1|7456.6|7455.6|184
1706105400000|2024-01-24 14:10:00|7459.3|7458.3|7459.6|7458.6|7459.8|7458.8|7457.1|7456.1|132
1706105700000|2024-01-24 14:15:00|7459.8|7458.8|7464.6|7463.6|7464.6|7463.6|7459.8|7458.8|347
1706106000000|2024-01-24 14:20:00|7464.8|7463.8|7462.1|7461.1|7466.8|7465.8|7462.1|7461.1|352
1706106300000|2024-01-24 14:25:00|7461.8|7460.8|7460.6|7459.6|7463.1|7462.1|7459.1|7458.1|204
1706106600000|2024-01-24 14:30:00|7460.8|7459.8|7454.1|7453.1|7461.3|7460.3|7451.6|7450.6|962
1706106900000|2024-01-24 14:35:00|7454.3|7453.3|7465.3|7464.3|7469.1|7468.1|7453.3|7452.3|832
1706107200000|2024-01-24 14:40:00|7465.6|7464.6|7458.8|7457.8|7467.8|7466.8|7457.6|7456.6|649
1706107500000|2024-01-24 14:45:00|7458.6|7457.6|7459.1|7458.1|7461.6|7460.6|7454.8|7453.8|856
1706107800000|2024-01-24 14:50:00|7458.8|7457.8|7459.3|7458.3|7460.1|7459.1|7452.8|7451.8|522
1706108100000|2024-01-24 14:55:00|7459.6|7458.6|7454.8|7453.8|7460.1|7459.1|7453.6|7452.6|391
1706108400000|2024-01-24 15:00:00|7454.6|7453.6|7446.8|7445.8|7457.6|7456.6|7446.8|7445.8|682
1706108700000|2024-01-24 15:05:00|7447.1|7446.1|7448.1|7447.1|7452.1|7451.1|7446.6|7445.6|632
1706109000000|2024-01-24 15:10:00|7448.3|7447.3|7449.6|7448.6|7451.1|7450.1|7443.6|7442.6|476
1706109300000|2024-01-24 15:15:00|7449.8|7448.8|7451.3|7450.3|7455.1|7454.1|7449.1|7448.1|475
1706109600000|2024-01-24 15:20:00|7451.1|7450.1|7454.1|7453.1|7454.1|7453.1|7450.1|7449.1|445
1706109900000|2024-01-24 15:25:00|7454.3|7453.3|7459.6|7458.6|7460.8|7459.8|7454.1|7453.1|457
1706110200000|2024-01-24 15:30:00|7459.8|7458.8|7451.6|7450.6|7460.3|7459.3|7450.6|7449.6|356
1706110500000|2024-01-24 15:35:00|7451.3|7450.3|7452.6|7451.6|7453.1|7452.1|7449.1|7448.1|279
1706110800000|2024-01-24 15:40:00|7452.8|7451.8|7459.1|7458.1|7459.6|7458.6|7448.6|7447.6|288
1706111100000|2024-01-24 15:45:00|7458.8|7457.8|7453.6|7452.6|7459.3|7458.3|7451.8|7450.8|207
1706111400000|2024-01-24 15:50:00|7453.3|7452.3|7449.6|7448.6|7453.3|7452.3|7447.6|7446.6|175
1706111700000|2024-01-24 15:55:00|7449.3|7448.3|7450.3|7449.3|7452.6|7451.6|7448.3|7447.3|238
1706112000000|2024-01-24 16:00:00|7450.6|7449.6|7450.6|7449.6|7451.6|7450.6|7448.6|7447.6|238
1706112300000|2024-01-24 16:05:00|7450.1|7449.1|7450.1|7449.1|7450.6|7449.6|7446.6|7445.6|1366
1706112600000|2024-01-24 16:10:00|7450.6|7449.6|7450.8|7449.8|7453.1|7452.1|7449.6|7448.6|1462
1706112900000|2024-01-24 16:15:00|7450.6|7449.6|7453.8|7452.8|7455.1|7454.1|7450.6|7449.6|526
1706113200000|2024-01-24 16:20:00|7453.6|7452.6|7457.1|7456.1|7458.1|7457.1|7453.6|7452.6|545
1706113500000|2024-01-24 16:25:00|7456.8|7455.8|7459.1|7458.1|7460.1|7459.1|7456.1|7455.1|1158
1706113800000|2024-01-24 16:30:00|7459.6|7457.6|7457.1|7455.1|7460.1|7458.1|7455.6|7453.6|1714
1706114100000|2024-01-24 16:35:00|7456.6|7454.6|7461.1|7459.1|7463.6|7461.6|7456.1|7454.1|1580
1706114400000|2024-01-24 16:40:00|7460.6|7458.6|7458.6|7456.6|7463.1|7461.1|7458.1|7456.1|601
1706114700000|2024-01-24 16:45:00|7458.8|7456.8|7460.1|7458.1|7461.1|7459.1|7457.6|7455.6|223
1706115000000|2024-01-24 16:50:00|7461.6|7459.6|7460.6|7458.6|7463.1|7461.1|7460.6|7458.6|113
1706115300000|2024-01-24 16:55:00|7460.1|7458.1|7461.1|7459.1|7461.8|7459.8|7459.1|7457.1|440
1706115600000|2024-01-24 17:00:00|7460.8|7458.8|7460.6|7458.6|7463.1|7461.1|7459.1|7457.1|247
1706115900000|2024-01-24 17:05:00|7460.8|7458.8|7461.6|7459.6|7461.6|7459.6|7460.1|7458.1|131
1706116200000|2024-01-24 17:10:00|7461.3|7459.3|7460.6|7458.6|7463.3|7461.3|7459.1|7457.1|248
1706116500000|2024-01-24 17:15:00|7460.3|7458.3|7459.8|7457.8|7461.6|7459.6|7457.8|7455.8|207
1706116800000|2024-01-24 17:20:00|7460.1|7458.1|7460.6|7458.6|7460.6|7458.6|7458.1|7456.1|80
1706117100000|2024-01-24 17:25:00|7460.8|7458.8|7461.6|7459.6|7464.1|7462.1|7460.8|7458.8|815
1706117400000|2024-01-24 17:30:00|7461.8|7459.8|7462.1|7460.1|7463.8|7461.8|7461.1|7459.1|91
1706117700000|2024-01-24 17:35:00|7461.8|7459.8|7461.3|7459.3|7463.1|7461.1|7460.3|7458.3|56
1706118000000|2024-01-24 17:40:00|7461.6|7459.6|7461.6|7459.6|7462.1|7460.1|7460.8|7458.8|51
1706118300000|2024-01-24 17:45:00|7461.8|7459.8|7463.1|7461.1|7463.1|7461.1|7461.1|7459.1|20
1706118600000|2024-01-24 17:50:00|7463.3|7461.3|7464.8|7462.8|7466.6|7464.6|7462.3|7460.3|160
1706118900000|2024-01-24 17:55:00|7464.6|7462.6|7465.8|7463.8|7467.3|7465.3|7464.6|7462.6|95
1706119200000|2024-01-24 18:00:00|7465.6|7463.6|7462.3|7460.3|7465.6|7463.6|7458.6|7456.6|242
1706119500000|2024-01-24 18:05:00|7462.6|7460.6|7459.1|7457.1|7463.1|7461.1|7456.8|7454.8|105
1706119800000|2024-01-24 18:10:00|7459.3|7457.3|7454.3|7452.3|7459.8|7457.8|7454.3|7452.3|135
1706120100000|2024-01-24 18:15:00|7454.1|7452.1|7454.1|7452.1|7456.6|7454.6|7451.3|7449.3|175
1706120400000|2024-01-24 18:20:00|7453.8|7451.8|7452.8|7450.8|7454.6|7452.6|7451.1|7449.1|69
1706120700000|2024-01-24 18:25:00|7452.6|7450.6|7455.8|7453.8|7458.6|7456.6|7451.6|7449.6|121
1706121000000|2024-01-24 18:30:00|7455.6|7453.6|7452.8|7450.8|7455.8|7453.8|7450.6|7448.6|88
1706121300000|2024-01-24 18:35:00|7452.6|7450.6|7450.1|7448.1|7453.3|7451.3|7449.8|7447.8|85
1706121600000|2024-01-24 18:40:00|7449.8|7447.8|7450.1|7448.1|7453.1|7451.1|7449.3|7447.3|83
1706121900000|2024-01-24 18:45:00|7449.8|7447.8|7450.3|7448.3|7450.8|7448.8|7448.6|7446.6|51
1706122200000|2024-01-24 18:50:00|7450.1|7448.1|7450.8|7448.8|7451.1|7449.1|7448.3|7446.3|49
1706122500000|2024-01-24 18:55:00|7451.1|7449.1|7452.3|7450.3|7453.1|7451.1|7449.1|7447.1|96
1706122800000|2024-01-24 19:00:00|7452.1|7450.1|7452.1|7450.1|7453.1|7451.1|7450.8|7448.8|65
1706123100000|2024-01-24 19:05:00|7452.3|7450.3|7452.3|7450.3|7453.6|7451.6|7452.1|7450.1|41
1706123400000|2024-01-24 19:10:00|7452.1|7450.1|7447.3|7445.3|7452.1|7450.1|7446.8|7444.8|44
1706123700000|2024-01-24 19:15:00|7447.6|7445.6|7447.3|7445.3|7448.3|7446.3|7446.6|7444.6|30
1706124000000|2024-01-24 19:20:00|7447.1|7445.1|7441.3|7439.3|7447.3|7445.3|7440.3|7438.3|115
1706124300000|2024-01-24 19:25:00|7441.6|7439.6|7443.8|7441.8|7445.3|7443.3|7441.6|7439.6|30
1706124600000|2024-01-24 19:30:00|7443.6|7441.6|7443.3|7441.3|7447.1|7445.1|7441.8|7439.8|65
1706124900000|2024-01-24 19:35:00|7443.1|7441.1|7447.6|7445.6|7447.6|7445.6|7443.1|7441.1|69
1706125200000|2024-01-24 19:40:00|7447.8|7445.8|7451.6|7449.6|7451.6|7449.6|7447.1|7445.1|72
1706125500000|2024-01-24 19:45:00|7451.3|7449.3|7454.1|7452.1|7455.1|7453.1|7451.1|7449.1|80
1706125800000|2024-01-24 19:50:00|7454.3|7452.3|7452.8|7450.8|7454.3|7452.3|7451.6|7449.6|47
1706126100000|2024-01-24 19:55:00|7452.6|7450.6|7448.8|7446.8|7452.6|7450.6|7447.3|7445.3|31
1706126400000|2024-01-24 20:00:00|7448.1|7446.1|7449.3|7447.3|7449.6|7447.6|7445.3|7443.3|120
1706126700000|2024-01-24 20:05:00|7449.1|7447.1|7449.3|7447.3|7452.1|7450.1|7449.1|7447.1|89
1706127000000|2024-01-24 20:10:00|7449.1|7447.1|7443.3|7441.3|7449.1|7447.1|7442.8|7440.8|249
1706127300000|2024-01-24 20:15:00|7443.1|7441.1|7440.3|7438.3|7443.6|7441.6|7440.3|7438.3|187
1706127600000|2024-01-24 20:20:00|7440.1|7438.1|7444.1|7442.1|7444.3|7442.3|7439.3|7437.3|203
1706127900000|2024-01-24 20:25:00|7443.6|7441.6|7439.8|7437.8|7444.1|7442.1|7438.1|7436.1|97
1706128200000|2024-01-24 20:30:00|7439.6|7437.6|7442.3|7440.3|7442.6|7440.6|7438.6|7436.6|105
1706128500000|2024-01-24 20:35:00|7442.6|7440.6|7443.1|7441.1|7444.1|7442.1|7441.1|7439.1|105
1706128800000|2024-01-24 20:40:00|7443.3|7441.3|7446.6|7444.6|7447.1|7445.1|7443.3|7441.3|40
1706129100000|2024-01-24 20:45:00|7446.3|7444.3|7442.1|7440.1|7446.8|7444.8|7441.1|7439.1|186
1706129400000|2024-01-24 20:50:00|7441.8|7439.8|7440.8|7438.8|7442.1|7440.1|7439.1|7437.1|153
1706129700000|2024-01-24 20:55:00|7441.1|7439.1|7441.8|7439.8|7445.1|7443.1|7438.3|7436.3|160
1706130000000|2024-01-24 21:00:00|7442.1|7438.1|7437.2|7433.2|7444.2|7440.2|7437.1|7433.1|0
1706130300000|2024-01-24 21:05:00|7437.1|7433.1|7435|7431|7437.7|7433.7|7432.2|7428.2|0
1706130600000|2024-01-24 21:10:00|7435.3|7431.3|7436.8|7432.8|7438.1|7434.1|7434.9|7430.9|0
1706130900000|2024-01-24 21:15:00|7436.6|7432.6|7436.3|7432.3|7436.8|7432.8|7434.5|7430.5|0
1706131200000|2024-01-24 21:20:00|7436.2|7432.2|7435.4|7431.4|7436.8|7432.8|7434.7|7430.7|0
1706131500000|2024-01-24 21:25:00|7435.7|7431.7|7436.1|7432.1|7436.6|7432.6|7435.6|7431.6|0
1706131800000|2024-01-24 21:30:00|7435.7|7431.7|7438.1|7434.1|7438.1|7434.1|7435.7|7431.7|0
1706132100000|2024-01-24 21:35:00|7438.3|7434.3|7441.5|7437.5|7442|7438|7438.3|7434.3|0
1706132400000|2024-01-24 21:40:00|7441.9|7437.9|7441.9|7437.9|7444|7440|7441.5|7437.5|0
1706132700000|2024-01-24 21:45:00|7441.7|7437.7|7442.4|7438.4|7442.7|7438.7|7441.5|7437.5|0
1706133000000|2024-01-24 21:50:00|7442.3|7438.3|7442.2|7438.2|7443|7439|7442|7438|0
1706133300000|2024-01-24 21:55:00|7442|7438|7445.8|7441.8|7446.2|7442.2|7441.7|7437.7|0
1706133600000|2024-01-24 22:00:00|7445.7|7441.7|7445|7441|7445.8|7441.8|7444.2|7440.2|0
1706133900000|2024-01-24 22:05:00|7444.9|7440.9|7445.3|7441.3|7445.8|7441.8|7444.5|7440.5|0
1706134200000|2024-01-24 22:10:00|7445.2|7441.2|7445.1|7441.1|7445.3|7441.3|7445|7441|0
1706134500000|2024-01-24 22:15:00|7445|7441|7444.6|7440.6|7445.1|7441.1|7444.6|7440.6|0
1706134800000|2024-01-24 22:20:00|7444.8|7440.8|7444.8|7440.8|7445.1|7441.1|7444.8|7440.8|0
1706135100000|2024-01-24 22:25:00|7445|7441|7445|7441|7445.3|7441.3|7444.6|7440.6|0
1706135400000|2024-01-24 22:30:00|7444.7|7440.7|7445.1|7441.1|7445.3|7441.3|7444.7|7440.7|0
1706135700000|2024-01-24 22:35:00|7445.6|7441.6|7445.9|7441.9|7446.4|7442.4|7445.3|7441.3|0
1706136000000|2024-01-24 22:40:00|7446.1|7442.1|7444.9|7440.9|7446.4|7442.4|7444.9|7440.9|0
1706136300000|2024-01-24 22:45:00|7445.1|7441.1|7445.3|7441.3|7445.4|7441.4|7445.1|7441.1|0
1706136600000|2024-01-24 22:50:00|7445.4|7441.4|7444.8|7440.8|7445.4|7441.4|7444.4|7440.4|0
1706136900000|2024-01-24 22:55:00|7444.4|7440.4|7443.9|7439.9|7444.9|7440.9|7443.6|7439.6|0
1706137200000|2024-01-24 23:00:00|7443.4|7439.4|7443.6|7439.6|7445.1|7441.1|7442.8|7438.8|0
1706137500000|2024-01-24 23:05:00|7443.8|7439.8|7443.3|7439.3|7443.9|7439.9|7442.9|7438.9|0
1706137800000|2024-01-24 23:10:00|7443.5|7439.5|7443.2|7439.2|7444.2|7440.2|7443.2|7439.2|0
1706138100000|2024-01-24 23:15:00|7443|7439|7443.6|7439.6|7443.9|7439.9|7442.8|7438.8|0
1706138400000|2024-01-24 23:20:00|7443.4|7439.4|7443.3|7439.3|7444.1|7440.1|7443.1|7439.1|0
1706138700000|2024-01-24 23:25:00|7443.6|7439.6|7442.3|7438.3|7443.6|7439.6|7441.6|7437.6|0
1706139000000|2024-01-24 23:30:00|7442.4|7438.4|7442.8|7438.8|7442.8|7438.8|7441.6|7437.6|0
1706139300000|2024-01-24 23:35:00|7443.1|7439.1|7443.2|7439.2|7443.6|7439.6|7442.4|7438.4|0
1706139600000|2024-01-24 23:40:00|7443|7439|7443.2|7439.2|7443.7|7439.7|7442.5|7438.5|0
1706139900000|2024-01-24 23:45:00|7443|7439|7442.4|7438.4|7443.7|7439.7|7442.4|7438.4|0
1706140200000|2024-01-24 23:50:00|7442.5|7438.5|7444|7440|7444|7440|7442.5|7438.5|0
1706140500000|2024-01-24 23:55:00|7443.8|7439.8|7444|7440|7444.5|7440.5|7443.7|7439.7|0
1706140800000|2024-01-25 00:00:00|7443.8|7439.8|7442.9|7438.9|7444|7440|7442.5|7438.5|0
1706141100000|2024-01-25 00:05:00|7443|7439|7441.2|7437.2|7443.2|7439.2|7441.2|7437.2|0
1706141400000|2024-01-25 00:10:00|7441.1|7437.1|7440.4|7436.4|7441.5|7437.5|7440.4|7436.4|0
1706141700000|2024-01-25 00:15:00|7440.2|7436.2|7435.6|7432.6|7441.1|7437.6|7435.6|7432.6|0
1706142000000|2024-01-25 00:20:00|7437.1|7434.1|7435.6|7432.6|7437.1|7434.1|7435.6|7432.6|0
1706142300000|2024-01-25 00:25:00|7435.5|7432.5|7437.1|7434.1|7437.1|7434.1|7435.5|7432.5|0
1706142600000|2024-01-25 00:30:00|7438.7|7435.7|7444.3|7441.3|7445.1|7442.1|7438.7|7435.7|0
1706142900000|2024-01-25 00:35:00|7445.1|7442.1|7443.5|7440.5|7447.5|7444.5|7443.5|7440.5|0
1706143200000|2024-01-25 00:40:00|7443.4|7440.4|7443.4|7440.4|7443.5|7440.5|7443.4|7440.4|0
1706143500000|2024-01-25 00:45:00|7443.5|7440.5|7446.6|7443.6|7446.6|7443.6|7443.5|7440.5|0
1706143800000|2024-01-25 00:50:00|7445|7442|7446.6|7443.6|7446.6|7443.6|7445|7442|0
1706144100000|2024-01-25 00:55:00|7448.2|7445.2|7448.2|7445.2|7448.2|7445.2|7448.2|7445.2|0
1706144400000|2024-01-25 01:00:00|7446.6|7443.6|7448.2|7445.2|7448.3|7445.3|7446.6|7443.6|0
1706144700000|2024-01-25 01:05:00|7448.3|7445.3|7448.2|7445.2|7449.9|7446.9|7448.2|7445.2|0
1706145000000|2024-01-25 01:10:00|7448.3|7445.3|7446.7|7443.7|7448.3|7445.3|7445.9|7442.9|0
1706145300000|2024-01-25 01:15:00|7446.6|7443.6|7445|7442|7448.2|7445.2|7443.4|7440.4|0
1706145600000|2024-01-25 01:20:00|7444.2|7441.2|7443.4|7440.4|7445|7442|7441.8|7438.8|0
1706145900000|2024-01-25 01:25:00|7441.8|7438.8|7440.8|7437.8|7443.4|7440.4|7440.2|7437.2|0
1706146200000|2024-01-25 01:30:00|7439.2|7436.2|7439.1|7436.1|7440.8|7437.8|7437.6|7434.6|0
1706146500000|2024-01-25 01:35:00|7439.9|7436.9|7440.7|7437.7|7443.9|7440.9|7439.1|7436.1|0
1706146800000|2024-01-25 01:40:00|7439.1|7436.1|7437.5|7434.5|7440.7|7437.7|7437.5|7434.5|0
1706147100000|2024-01-25 01:45:00|7438.3|7435.3|7435.9|7432.9|7439.1|7436.1|7435.9|7432.9|0
1706147400000|2024-01-25 01:50:00|7435.1|7432.1|7437.5|7434.5|7439.1|7436.1|7434.3|7431.3|0
1706147700000|2024-01-25 01:55:00|7438.3|7435.3|7442.4|7439.4|7442.4|7439.4|7437.5|7434.5|0
1706148000000|2024-01-25 02:00:00|7443.2|7440.2|7445.5|7442.5|7445.6|7442.6|7441.5|7438.5|0
1706148300000|2024-01-25 02:05:00|7445.6|7442.6|7447.2|7444.2|7448.8|7445.8|7445.5|7442.5|0
1706148600000|2024-01-25 02:10:00|7445.6|7442.6|7445.6|7442.6|7447.2|7444.2|7445.6|7442.6|0
1706148900000|2024-01-25 02:15:00|7447.2|7444.2|7447.2|7444.2|7447.2|7444.2|7445.6|7442.6|0
1706149200000|2024-01-25 02:20:00|7447.1|7444.1|7445.5|7442.5|7447.1|7444.1|7443.9|7440.9|0
1706149500000|2024-01-25 02:25:00|7445.6|7442.6|7445.6|7442.6|7447.2|7444.2|7445.5|7442.5|0
1706149800000|2024-01-25 02:30:00|7444|7441|7444|7441|7445.6|7442.6|7442.4|7439.4|0
1706150100000|2024-01-25 02:35:00|7443.9|7440.9|7442.4|7439.4|7444|7441|7442.4|7439.4|0
1706150400000|2024-01-25 02:40:00|7442.3|7439.3|7439.1|7436.1|7442.4|7439.4|7437.6|7434.6|0
1706150700000|2024-01-25 02:45:00|7439.2|7436.2|7442.4|7439.4|7442.4|7439.4|7437.6|7434.6|0
1706151000000|2024-01-25 02:50:00|7442.3|7439.3|7440.8|7437.8|7442.4|7439.4|7439.2|7436.2|0
1706151300000|2024-01-25 02:55:00|7441.6|7438.6|7443.9|7440.9|7444|7441|7441.6|7438.6|0
1706151600000|2024-01-25 03:00:00|7444|7441|7444|7441|7445.5|7442.5|7444|7441|0
1706151900000|2024-01-25 03:05:00|7443.9|7440.9|7443.9|7440.9|7445.6|7442.6|7442.3|7439.3|0
1706152200000|2024-01-25 03:10:00|7442.3|7439.3|7442.3|7439.3|7443.9|7440.9|7442.3|7439.3|0
1706152500000|2024-01-25 03:15:00|7443.9|7440.9|7445.5|7442.5|7445.5|7442.5|7443.9|7440.9|0
1706153100000|2024-01-25 03:25:00|7443.9|7440.9|7443.9|7440.9|7443.9|7440.9|7443.9|7440.9|0
1706153400000|2024-01-25 03:30:00|7445.5|7442.5|7445.5|7442.5|7445.5|7442.5|7445.5|7442.5|0
1706153700000|2024-01-25 03:35:00|7443.9|7440.9|7445.5|7442.5|7445.5|7442.5|7443.9|7440.9|0
1706154000000|2024-01-25 03:40:00|7443.9|7440.9|7443.9|7440.9|7443.9|7440.9|7443.9|7440.9|0
1706154300000|2024-01-25 03:45:00|7442.3|7439.3|7442.4|7439.4|7442.4|7439.4|7441.6|7438.6|0
1706154600000|2024-01-25 03:50:00|7443.9|7440.9|7444|7441|7444|7441|7442.4|7439.4|0
1706154900000|2024-01-25 03:55:00|7442.4|7439.4|7442.4|7439.4|7444|7441|7442.4|7439.4|0
1706155500000|2024-01-25 04:05:00|7443.2|7440.2|7444|7441|7444|7441|7442.4|7439.4|0
1706155800000|2024-01-25 04:10:00|7442.4|7439.4|7444|7441|7444|7441|7442.4|7439.4|0
1706156100000|2024-01-25 04:15:00|7442.4|7439.4|7443|7440|7444.4|7441.4|7442.4|7439.4|0
1706156400000|2024-01-25 04:20:00|7444.6|7441.6|7444.6|7441.6|7444.6|7441.6|7444.6|7441.6|0
1706157300000|2024-01-25 04:35:00|7443|7440|7443|7440|7444.6|7441.6|7443|7440|0
1706157600000|2024-01-25 04:40:00|7441.4|7438.4|7442.5|7439.5|7443|7440|7441.4|7438.4|0
1706157900000|2024-01-25 04:45:00|7440.9|7437.9|7442.5|7439.5|7442.5|7439.5|7440.9|7437.9|0
1706158500000|2024-01-25 04:55:00|7440.9|7437.9|7442.5|7439.5|7442.5|7439.5|7440.9|7437.9|0
1706158800000|2024-01-25 05:00:00|7440.9|7437.9|7444|7441|7444.1|7441.1|7440.9|7437.9|0
1706159100000|2024-01-25 05:05:00|7442.4|7439.4|7444|7441|7444|7441|7440.8|7437.8|0
1706159400000|2024-01-25 05:10:00|7442.4|7439.4|7443.8|7440.8|7444|7441|7442.2|7439.2|0
1706159700000|2024-01-25 05:15:00|7445.4|7442.4|7446.8|7443.8|7447|7444|7445.4|7442.4|0
1706160000000|2024-01-25 05:20:00|7445.3|7442.3|7443.7|7440.7|7446.8|7443.8|7443.7|7440.7|0
1706160300000|2024-01-25 05:25:00|7442.1|7439.1|7443.7|7440.7|7443.7|7440.7|7442.1|7439.1|0
1706160600000|2024-01-25 05:30:00|7444.7|7441.7|7446.3|7443.3|7447.9|7444.9|7443.1|7440.1|0
1706160900000|2024-01-25 05:35:00|7444.7|7441.7|7446.3|7443.3|7446.3|7443.3|7444.7|7441.7|0
1706161200000|2024-01-25 05:40:00|7447.9|7444.9|7446.9|7443.9|7448.7|7445.7|7446.9|7443.9|0
1706161500000|2024-01-25 05:45:00|7448.5|7445.5|7446.9|7443.9|7448.5|7445.5|7446.9|7443.9|0
1706161800000|2024-01-25 05:50:00|7445.3|7442.3|7448.5|7445.5|7448.5|7445.5|7445.3|7442.3|0
1706162100000|2024-01-25 05:55:00|7447|7444|7448.6|7445.6|7448.6|7445.6|7446.9|7443.9|0
1706162400000|2024-01-25 06:00:00|7447|7444|7445.4|7442.4|7448.6|7445.6|7442.2|7439.2|0
1706162700000|2024-01-25 06:05:00|7443.8|7440.8|7443.8|7440.8|7447|7444|7443.8|7440.8|0
1706163000000|2024-01-25 06:10:00|7442.2|7439.2|7445.5|7442.5|7445.5|7442.5|7440.7|7437.7|0
1706163300000|2024-01-25 06:15:00|7443.9|7440.9|7445.5|7442.5|7445.5|7442.5|7443.9|7440.9|0
1706163600000|2024-01-25 06:20:00|7447|7444|7445.3|7442.3|7447|7444|7443.8|7440.8|0
1706163900000|2024-01-25 06:25:00|7443.8|7440.8|7445.4|7442.4|7447|7444|7443.8|7440.8|0
1706164200000|2024-01-25 06:30:00|7447|7444|7447|7444|7448.5|7445.5|7445.3|7442.3|0
1706164500000|2024-01-25 06:35:00|7448.6|7445.6|7447|7444|7448.6|7445.6|7447|7444|0
1706164800000|2024-01-25 06:40:00|7448.6|7445.6|7448.5|7445.5|7448.6|7445.6|7447|7444|0
1706165100000|2024-01-25 06:45:00|7447|7444|7446.1|7443.1|7448.5|7445.5|7443.8|7440.8|0
1706165400000|2024-01-25 06:50:00|7445.4|7442.4|7444.8|7441.8|7445.4|7442.4|7442.2|7439.2|0
1706165700000|2024-01-25 06:55:00|7446.3|7443.3|7448|7445|7448|7445|7444.8|7441.8|0
1706166000000|2024-01-25 07:00:00|7446.4|7443.4|7440.5|7438.5|7446.4|7443.4|7437.8|7435.8|288
1706166300000|2024-01-25 07:05:00|7440|7438|7447|7445|7447.8|7445.8|7439.3|7437.3|178
1706166600000|2024-01-25 07:10:00|7446.8|7444.8|7449.5|7447.5|7449.8|7447.8|7446.8|7444.8|94
1706166900000|2024-01-25 07:15:00|7449.3|7447.3|7449.5|7447.5|7451|7449|7448|7446|51
1706167200000|2024-01-25 07:20:00|7449.3|7447.3|7447.5|7445.5|7451.5|7449.5|7447|7445|78
1706167500000|2024-01-25 07:25:00|7447.8|7445.8|7451|7449|7452.3|7450.3|7447.8|7445.8|42
1706167800000|2024-01-25 07:30:00|7451.3|7449.3|7450|7448|7451.8|7449.8|7448.3|7446.3|47
1706168100000|2024-01-25 07:35:00|7449.8|7447.8|7450.3|7448.3|7450.3|7448.3|7447.3|7445.3|97
1706168400000|2024-01-25 07:40:00|7450.5|7448.5|7455.5|7453.5|7456|7454|7450|7448|77
1706168700000|2024-01-25 07:45:00|7455.8|7453.8|7452.5|7450.5|7456.5|7454.5|7451|7449|151
1706169000000|2024-01-25 07:50:00|7452.8|7450.8|7455|7453|7455.8|7453.8|7452.8|7450.8|87
1706169300000|2024-01-25 07:55:00|7455.3|7453.3|7445.5|7443.5|7455.8|7453.8|7445.5|7443.5|268
1706169600000|2024-01-25 08:00:00|7445|7444|7440.5|7439.5|7448|7447|7436.3|7435.3|1860
1706169900000|2024-01-25 08:05:00|7440.8|7439.8|7451.3|7450.3|7452.5|7451.5|7437.8|7436.8|914
1706170200000|2024-01-25 08:10:00|7451|7450|7441|7440|7452.5|7451.5|7440|7439|584
1706170500000|2024-01-25 08:15:00|7440.8|7439.8|7441.3|7440.3|7449.3|7448.3|7440|7439|462
1706170800000|2024-01-25 08:20:00|7441|7440|7438.5|7437.5|7442.3|7441.3|7437.5|7436.5|381
1706171100000|2024-01-25 08:25:00|7438.3|7437.3|7441.3|7440.3|7446|7445|7438|7437|386
1706171400000|2024-01-25 08:30:00|7440.8|7439.8|7443.8|7442.8|7445.3|7444.3|7438.8|7437.8|558
1706171700000|2024-01-25 08:35:00|7443.5|7442.5|7445.5|7444.5|7447.3|7446.3|7441|7440|386
1706172000000|2024-01-25 08:40:00|7445.3|7444.3|7450.5|7449.5|7452.5|7451.5|7443|7442|286
1706172300000|2024-01-25 08:45:00|7449.7|7448.7|7449.2|7448.2|7454|7453|7446.2|7445.2|203
1706172600000|2024-01-25 08:50:00|7449|7448|7448|7447|7451.5|7450.5|7443.7|7442.7|278
1706172900000|2024-01-25 08:55:00|7447.7|7446.7|7452|7451|7452|7451|7446.5|7445.5|173
1706173200000|2024-01-25 09:00:00|7452.2|7451.2|7451|7450|7454.7|7453.7|7448.2|7447.2|268
1706173500000|2024-01-25 09:05:00|7450|7449|7445.7|7444.7|7451.5|7450.5|7444.5|7443.5|201
1706173800000|2024-01-25 09:10:00|7446|7445|7445|7444|7452.2|7451.2|7444.5|7443.5|188
1706174100000|2024-01-25 09:15:00|7444.7|7443.7|7445|7444|7448.7|7447.7|7441.7|7440.7|272
1706174400000|2024-01-25 09:20:00|7444.7|7443.7|7448|7447|7451.7|7450.7|7444|7443|292
1706174700000|2024-01-25 09:25:00|7447.5|7446.5|7446.2|7445.2|7448.7|7447.7|7443.5|7442.5|147
1706175000000|2024-01-25 09:30:00|7446.5|7445.5|7449.5|7448.5|7450|7449|7445.5|7444.5|117
1706175300000|2024-01-25 09:35:00|7449.7|7448.7|7450|7449|7453|7452|7448.7|7447.7|123
1706175600000|2024-01-25 09:40:00|7450.2|7449.2|7451.7|7450.7|7452.5|7451.5|7447.7|7446.7|87
1706175900000|2024-01-25 09:45:00|7452|7451|7453.5|7452.5|7454|7453|7450.5|7449.5|113
1706176200000|2024-01-25 09:50:00|7453.2|7452.2|7460.7|7459.7|7460.7|7459.7|7453|7452|318
1706176500000|2024-01-25 09:55:00|7461|7460|7456|7455|7462.5|7461.5|7455|7454|417
1706176800000|2024-01-25 10:00:00|7456.2|7455.2|7449.2|7448.2|7456.2|7455.2|7448.5|7447.5|324
1706177100000|2024-01-25 10:05:00|7449|7448|7445|7444|7450|7449|7443.5|7442.5|313
1706177400000|2024-01-25 10:10:00|7445.2|7444.2|7445.5|7444.5|7446|7445|7441|7440|285
1706177700000|2024-01-25 10:15:00|7445.7|7444.7|7441.7|7440.7|7447|7446|7439|7438|220
1706178000000|2024-01-25 10:20:00|7441.5|7440.5|7440.7|7439.7|7441.5|7440.5|7437.5|7436.5|362
1706178300000|2024-01-25 10:25:00|7440.5|7439.5|7436.5|7435.5|7440.5|7439.5|7434.5|7433.5|399
1706178600000|2024-01-25 10:30:00|7436.7|7435.7|7434.5|7433.5|7437.5|7436.5|7431|7430|503
1706178900000|2024-01-25 10:35:00|7434|7433|7438.2|7437.2|7438.7|7437.7|7433.5|7432.5|227
1706179200000|2024-01-25 10:40:00|7438|7437|7437.5|7436.5|7439|7438|7434.5|7433.5|198
1706179500000|2024-01-25 10:45:00|7437.2|7436.2|7432.5|7431.5|7439|7438|7431|7430|230
1706179800000|2024-01-25 10:50:00|7432|7431|7426.7|7425.7|7433.5|7432.5|7426.5|7425.5|374
1706180100000|2024-01-25 10:55:00|7426.5|7425.5|7428.5|7427.5|7429.5|7428.5|7425|7424|299
1706180400000|2024-01-25 11:00:00|7428.2|7427.2|7424|7423|7430.5|7429.5|7422.5|7421.5|599
1706180700000|2024-01-25 11:05:00|7423.5|7422.5|7425.2|7424.2|7427|7426|7421.7|7420.7|269
1706181000000|2024-01-25 11:10:00|7425|7424|7424.7|7423.7|7427.5|7426.5|7423.7|7422.7|246
1706181300000|2024-01-25 11:15:00|7425|7424|7427.5|7426.5|7430.5|7429.5|7424.5|7423.5|3265
1706181600000|2024-01-25 11:20:00|7427.2|7426.2|7429|7428|7429.5|7428.5|7425|7424|227
1706181900000|2024-01-25 11:25:00|7428.5|7427.5|7425.2|7424.2|7429|7428|7423.5|7422.5|268
1706182200000|2024-01-25 11:30:00|7425.5|7424.5|7422.5|7421.5|7426|7425|7419.7|7418.7|301
1706182500000|2024-01-25 11:35:00|7422.2|7421.2|7422|7421|7424.5|7423.5|7421|7420|235
1706182800000|2024-01-25 11:40:00|7422.2|7421.2|7419.2|7418.2|7422.5|7421.5|7419|7418|301
1706183100000|2024-01-25 11:45:00|7419.5|7418.5|7418.7|7417.7|7421.5|7420.5|7418.5|7417.5|250
1706183400000|2024-01-25 11:50:00|7419|7418|7416.5|7415.5|7419|7418|7415|7414|237
1706183700000|2024-01-25 11:55:00|7416.2|7415.2|7421|7420|7421|7420|7416.2|7415.2|167
1706184000000|2024-01-25 12:00:00|7420.7|7419.7|7421|7420|7422|7421|7419.2|7418.2|316
1706184300000|2024-01-25 12:05:00|7420.5|7419.5|7422.5|7421.5|7423|7422|7420.2|7419.2|194
1706184600000|2024-01-25 12:10:00|7422.2|7421.2|7417.7|7416.7|7423|7422|7417.5|7416.5|1198
1706184900000|2024-01-25 12:15:00|7418|7417|7420|7419|7420.5|7419.5|7416.5|7415.5|182
1706185200000|2024-01-25 12:20:00|7419.7|7418.7|7413.5|7412.5|7420|7419|7413|7412|225
1706185500000|2024-01-25 12:25:00|7413.2|7412.2|7413.5|7412.5|7414|7413|7410.7|7409.7|327
1706185800000|2024-01-25 12:30:00|7413.7|7412.7|7415|7414|7415.5|7414.5|7410.2|7409.2|338
1706186100000|2024-01-25 12:35:00|7414.7|7413.7|7416.7|7415.7|7417.5|7416.5|7412.5|7411.5|161
1706186400000|2024-01-25 12:40:00|7417.3|7416.3|7419.3|7418.3|7420.6|7419.6|7417.1|7416.1|200
1706186700000|2024-01-25 12:45:00|7419.6|7418.6|7414.3|7413.3|7419.6|7418.6|7413.1|7412.1|238
1706187000000|2024-01-25 12:50:00|7414.1|7413.1|7413.6|7412.6|7416.6|7415.6|7413.3|7412.3|247
1706187300000|2024-01-25 12:55:00|7413.3|7412.3|7413.3|7412.3|7414.1|7413.1|7411.8|7410.8|249
1706187600000|2024-01-25 13:00:00|7414.1|7413.1|7414.1|7413.1|7415.6|7414.6|7411.6|7410.6|353
1706187900000|2024-01-25 13:05:00|7413.8|7412.8|7417.6|7416.6|7417.6|7416.6|7413.6|7412.6|301
1706188200000|2024-01-25 13:10:00|7418.1|7417.1|7420.8|7419.8|7421.3|7420.3|7416.1|7415.1|379
1706188500000|2024-01-25 13:15:00|7420.6|7419.6|7422.6|7421.6|7424.8|7423.8|7418.6|7417.6|333
1706188800000|2024-01-25 13:20:00|7422.3|7421.3|7428.8|7427.8|7429.8|7428.8|7422.1|7421.1|406
1706189100000|2024-01-25 13:25:00|7429.1|7428.1|7435.8|7434.8|7438.3|7437.3|7428.8|7427.8|387
1706189400000|2024-01-25 13:30:00|7436.8|7435.8|7445.6|7444.6|7446.6|7445.6|7429.1|7428.1|862
1706189700000|2024-01-25 13:35:00|7445.1|7444.1|7447.3|7446.3|7450.6|7449.6|7442.1|7441.1|511
1706190000000|2024-01-25 13:40:00|7447.6|7446.6|7441.1|7440.1|7447.6|7446.6|7438.1|7437.1|403
1706190300000|2024-01-25 13:45:00|7441.6|7440.6|7448.3|7447.3|7450.1|7449.1|7441.6|7440.6|296
1706190600000|2024-01-25 13:50:00|7448.1|7447.1|7451.6|7450.6|7451.8|7450.8|7444.3|7443.3|379
1706190900000|2024-01-25 13:55:00|7451.8|7450.8|7444.6|7443.6|7453.1|7452.1|7444.1|7443.1|3420
1706191200000|2024-01-25 14:00:00|7445.1|7444.1|7453.1|7452.1|7454.1|7453.1|7444.6|7443.6|501
1706191500000|2024-01-25 14:05:00|7452.8|7451.8|7448.3|7447.3|7454.1|7453.1|7444.6|7443.6|414
1706191800000|2024-01-25 14:10:00|7448.1|7447.1|7456.1|7455.1|7457.6|7456.6|7445.6|7444.6|534
1706192100000|2024-01-25 14:15:00|7456.3|7455.3|7453.1|7452.1|7458.6|7457.6|7451.8|7450.8|534
1706192400000|2024-01-25 14:20:00|7453.3|7452.3|7458.3|7457.3|7461.3|7460.3|7452.6|7451.6|433
1706192700000|2024-01-25 14:25:00|7458.6|7457.6|7455.1|7454.1|7458.6|7457.6|7453.6|7452.6|410
1706193000000|2024-01-25 14:30:00|7455.3|7454.3|7456.1|7455.1|7460.6|7459.6|7448.1|7447.1|667
1706193300000|2024-01-25 14:35:00|7456.6|7455.6|7448.1|7447.1|7457.1|7456.1|7447.8|7446.8|330
1706193600000|2024-01-25 14:40:00|7448.3|7447.3|7446.1|7445.1|7452.3|7451.3|7442.6|7441.6|368
1706193900000|2024-01-25 14:45:00|7446.6|7445.6|7453.1|7452.1|7455.1|7454.1|7444.6|7443.6|421
1706194200000|2024-01-25 14:50:00|7452.6|7451.6|7467.8|7466.8|7468.1|7467.1|7452.1|7451.1|810
1706194500000|2024-01-25 14:55:00|7468.1|7467.1|7465.3|7464.3|7469.1|7468.1|7462.6|7461.6|794
1706194800000|2024-01-25 15:00:00|7466.1|7465.1|7462.3|7461.3|7468.1|7467.1|7460.6|7459.6|829
1706195100000|2024-01-25 15:05:00|7462.6|7461.6|7466.3|7465.3|7466.6|7465.6|7456.8|7455.8|662
1706195400000|2024-01-25 15:10:00|7466.6|7465.6|7464.6|7463.6|7468.8|7467.8|7464.1|7463.1|686
1706195700000|2024-01-25 15:15:00|7465.1|7464.1|7461.8|7460.8|7466.6|7465.6|7459.3|7458.3|577
1706196000000|2024-01-25 15:20:00|7462.1|7461.1|7465.6|7464.6|7466.1|7465.1|7460.6|7459.6|527
1706196300000|2024-01-25 15:25:00|7465.8|7464.8|7461.8|7460.8|7466.1|7465.1|7461.1|7460.1|371
1706196600000|2024-01-25 15:30:00|7462.1|7461.1|7451.6|7450.6|7463.6|7462.6|7451.6|7450.6|580
1706196900000|2024-01-25 15:35:00|7452.1|7451.1|7450.9|7449.9|7454.3|7453.3|7448.8|7447.8|507
1706197200000|2024-01-25 15:40:00|7451.4|7450.4|7454.9|7453.9|7455.4|7454.4|7449.9|7448.9|319
1706197500000|2024-01-25 15:45:00|7455.4|7454.4|7450.6|7449.6|7457.9|7456.9|7450.4|7449.4|450
1706197800000|2024-01-25 15:50:00|7450.9|7449.9|7449.9|7448.9|7451.4|7450.4|7446.4|7445.4|292
1706198100000|2024-01-25 15:55:00|7450.1|7449.1|7450.9|7449.9|7453.1|7452.1|7448.4|7447.4|338
1706198400000|2024-01-25 16:00:00|7450.4|7449.4|7453.4|7452.4|7453.4|7452.4|7448.9|7447.9|352
1706198700000|2024-01-25 16:05:00|7453.9|7452.9|7456.4|7455.4|7460.4|7459.4|7452.4|7451.4|411
1706199000000|2024-01-25 16:10:00|7456.9|7455.9|7461.1|7460.1|7461.4|7460.4|7453.9|7452.9|324
1706199300000|2024-01-25 16:15:00|7461.4|7460.4|7460.9|7459.9|7461.9|7460.9|7459.4|7458.4|340
1706199600000|2024-01-25 16:20:00|7460.6|7459.6|7461.9|7460.9|7462.4|7461.4|7459.9|7458.9|432
1706199900000|2024-01-25 16:25:00|7461.6|7460.6|7463.6|7462.6|7463.9|7462.9|7460.4|7459.4|684
1706200200000|2024-01-25 16:30:00|7464.1|7462.1|7462.9|7460.9|7466.1|7464.1|7460.4|7458.4|2445
1706200500000|2024-01-25 16:35:00|7463.4|7461.4|7463.1|7461.1|7466.4|7464.4|7461.9|7459.9|1641
1706200800000|2024-01-25 16:40:00|7462.9|7460.9|7464.4|7462.4|7465.1|7463.1|7459.6|7457.6|614
1706201100000|2024-01-25 16:45:00|7463.4|7461.4|7466.9|7464.9|7471.1|7469.1|7451.9|7449.9|2897
1706201400000|2024-01-25 16:50:00|7467.1|7465.1|7473.4|7471.4|7473.9|7471.9|7466.4|7464.4|495
1706201700000|2024-01-25 16:55:00|7473.6|7471.6|7476.9|7474.9|7476.9|7474.9|7473.1|7471.1|364
1706202000000|2024-01-25 17:00:00|7477.9|7475.9|7477.4|7475.4|7481.4|7479.4|7476.1|7474.1|697
1706202300000|2024-01-25 17:05:00|7477.9|7475.9|7470.9|7468.9|7477.9|7475.9|7469.9|7467.9|414
1706202600000|2024-01-25 17:10:00|7470.6|7468.6|7472.9|7470.9|7474.4|7472.4|7470.6|7468.6|221
1706202900000|2024-01-25 17:15:00|7473.1|7471.1|7481.1|7479.1|7483.9|7481.9|7472.9|7470.9|891
1706203200000|2024-01-25 17:20:00|7481.4|7479.4|7483.4|7481.4|7486.1|7484.1|7478.4|7476.4|232
1706203500000|2024-01-25 17:25:00|7483.6|7481.6|7486.6|7484.6|7487.1|7485.1|7482.1|7480.1|269
1706203800000|2024-01-25 17:30:00|7486.9|7484.9|7488.9|7486.9|7489.4|7487.4|7484.9|7482.9|411
1706204100000|2024-01-25 17:35:00|7489.1|7487.1|7492.9|7490.9|7493.4|7491.4|7488.9|7486.9|233
1706204400000|2024-01-25 17:40:00|7493.1|7491.1|7494.6|7492.6|7495.9|7493.9|7492.9|7490.9|94
1706204700000|2024-01-25 17:45:00|7494.9|7492.9|7492.9|7490.9|7495.9|7493.9|7491.4|7489.4|160
1706205000000|2024-01-25 17:50:00|7493.1|7491.1|7495.1|7493.1|7495.4|7493.4|7492.4|7490.4|122
1706205300000|2024-01-25 17:55:00|7495.4|7493.4|7497.4|7495.4|7497.6|7495.6|7493.9|7491.9|180
1706205600000|2024-01-25 18:00:00|7497.6|7495.6|7500.6|7498.6|7503.9|7501.9|7496.6|7494.6|345
1706205900000|2024-01-25 18:05:00|7500.9|7498.9|7504.6|7502.6|7506.4|7504.4|7500.9|7498.9|203
1706206200000|2024-01-25 18:10:00|7504.9|7502.9|7506.9|7504.9|7508.1|7506.1|7503.9|7501.9|127
1706206500000|2024-01-25 18:15:00|7506.6|7504.6|7500.1|7498.1|7506.9|7504.9|7497.9|7495.9|246
1706206800000|2024-01-25 18:20:00|7499.9|7497.9|7499.9|7497.9|7503.9|7501.9|7499.6|7497.6|92
1706207100000|2024-01-25 18:25:00|7500.1|7498.1|7504.9|7502.9|7507.4|7505.4|7500.1|7498.1|283
1706207400000|2024-01-25 18:30:00|7504.4|7502.4|7502.9|7500.9|7505.9|7503.9|7502.9|7500.9|179
1706207700000|2024-01-25 18:35:00|7503.1|7501.1|7507.1|7505.1|7507.4|7505.4|7502.9|7500.9|231
1706208000000|2024-01-25 18:40:00|7507.4|7505.4|7511.6|7509.6|7512.4|7510.4|7506.9|7504.9|165
1706208300000|2024-01-25 18:45:00|7511.9|7509.9|7514.9|7512.9|7518.4|7516.4|7510.9|7508.9|380
1706208600000|2024-01-25 18:50:00|7515.1|7513.1|7511.1|7509.1|7515.9|7513.9|7510.9|7508.9|124
1706208900000|2024-01-25 18:55:00|7511.4|7509.4|7506.9|7504.9|7511.4|7509.4|7504.9|7502.9|259
1706209200000|2024-01-25 19:00:00|7505.9|7503.9|7509.6|7507.6|7510.1|7508.1|7503.4|7501.4|236
1706209500000|2024-01-25 19:05:00|7509.9|7507.9|7513.1|7511.1|7513.4|7511.4|7508.9|7506.9|153
1706209800000|2024-01-25 19:10:00|7513.4|7511.4|7517.1|7515.1|7518.1|7516.1|7512.9|7510.9|145
1706210100000|2024-01-25 19:15:00|7517.4|7515.4|7519.9|7517.9|7520.1|7518.1|7515.9|7513.9|181
1706210400000|2024-01-25 19:20:00|7520.1|7518.1|7519.6|7517.6|7523.1|7521.1|7518.9|7516.9|165
1706210700000|2024-01-25 19:25:00|7519.9|7517.9|7523.1|7521.1|7523.9|7521.9|7519.6|7517.6|140
1706211000000|2024-01-25 19:30:00|7523.4|7521.4|7524.9|7522.9|7525.4|7523.4|7522.4|7520.4|123
1706211300000|2024-01-25 19:35:00|7524.6|7522.6|7522.1|7520.1|7525.9|7523.9|7521.4|7519.4|182
1706211600000|2024-01-25 19:40:00|7522.4|7520.4|7521.1|7519.1|7522.6|7520.6|7519.4|7517.4|148
1706211900000|2024-01-25 19:45:00|7521.4|7519.4|7520.9|7518.9|7522.4|7520.4|7519.9|7517.9|128
1706212200000|2024-01-25 19:50:00|7520.6|7518.6|7524.6|7522.6|7525.4|7523.4|7519.9|7517.9|82
1706212500000|2024-01-25 19:55:00|7524.9|7522.9|7526.4|7524.4|7526.4|7524.4|7523.1|7521.1|79
1706212800000|2024-01-25 20:00:00|7525.6|7523.6|7524.6|7522.6|7526.9|7524.9|7522.9|7520.9|117
1706213100000|2024-01-25 20:05:00|7524.9|7522.9|7525.9|7523.9|7526.6|7524.6|7523.9|7521.9|97
1706213400000|2024-01-25 20:10:00|7525.6|7523.6|7524.1|7522.1|7526.9|7524.9|7523.4|7521.4|100
1706213700000|2024-01-25 20:15:00|7524.4|7522.4|7525.4|7523.4|7525.4|7523.4|7522.4|7520.4|190
1706214000000|2024-01-25 20:20:00|7525.6|7523.6|7525.4|7523.4|7527.4|7525.4|7524.9|7522.9|138
1706214300000|2024-01-25 20:25:00|7525.6|7523.6|7527.4|7525.4|7528.9|7526.9|7525.6|7523.6|98
1706214600000|2024-01-25 20:30:00|7527.6|7525.6|7527.6|7525.6|7529.4|7527.4|7524.4|7522.4|246
1706214900000|2024-01-25 20:35:00|7527.9|7525.9|7527.4|7525.4|7530.4|7528.4|7525.9|7523.9|109
1706215200000|2024-01-25 20:40:00|7527.1|7525.1|7526.1|7524.1|7527.9|7525.9|7524.9|7522.9|111
1706215500000|2024-01-25 20:45:00|7526.4|7524.4|7526.9|7524.9|7527.6|7525.6|7525.4|7523.4|176
1706215800000|2024-01-25 20:50:00|7527.1|7525.1|7528.4|7526.4|7529.9|7527.9|7526.4|7524.4|179
1706216100000|2024-01-25 20:55:00|7527.9|7525.9|7529.4|7527.4|7530.4|7528.4|7527.4|7525.4|234
1706216400000|2024-01-25 21:00:00|7530.9|7526.9|7529.3|7525.3|7532.5|7528.5|7527.7|7523.7|0
1706216700000|2024-01-25 21:05:00|7529|7525|7527.6|7523.6|7529.5|7525.5|7527.6|7523.6|0
1706217000000|2024-01-25 21:10:00|7527.4|7523.4|7528.7|7524.7|7529.2|7525.2|7527.1|7523.1|0
1706217300000|2024-01-25 21:15:00|7528.8|7524.8|7528.1|7524.1|7529.6|7525.6|7527.7|7523.7|0
1706217600000|2024-01-25 21:20:00|7527.9|7523.9|7528.3|7524.3|7528.5|7524.5|7527.5|7523.5|0
1706217900000|2024-01-25 21:25:00|7528.5|7524.5|7529.6|7525.6|7529.6|7525.6|7528.3|7524.3|0
1706218200000|2024-01-25 21:30:00|7529.5|7525.5|7528.2|7524.2|7529.6|7525.6|7528.2|7524.2|0
1706218500000|2024-01-25 21:35:00|7528.4|7524.4|7529.6|7525.6|7530|7526|7528.2|7524.2|0
1706218800000|2024-01-25 21:40:00|7529.5|7525.5|7530.7|7526.7|7531.7|7527.7|7529.5|7525.5|0
1706219100000|2024-01-25 21:45:00|7530.8|7526.8|7528.8|7524.8|7530.9|7526.9|7528.4|7524.4|0
1706219400000|2024-01-25 21:50:00|7528.9|7524.9|7530|7526|7530|7526|7527.9|7523.9|0
1706219700000|2024-01-25 21:55:00|7529.8|7525.8|7527.6|7523.6|7531.9|7527.9|7527|7523|0
1706220000000|2024-01-25 22:00:00|7528|7524|7527.6|7523.6|7528|7524|7527.3|7523.3|0
1706220300000|2024-01-25 22:05:00|7528.1|7524.1|7527.3|7523.3|7528.1|7524.1|7527.1|7523.1|0
1706220600000|2024-01-25 22:10:00|7527.1|7523.1|7526.6|7522.6|7527.8|7523.8|7526.6|7522.6|0
1706220900000|2024-01-25 22:15:00|7526.8|7522.8|7526.9|7522.9|7527|7523|7526.7|7522.7|0
1706221200000|2024-01-25 22:20:00|7527|7523|7526.2|7522.2|7527.2|7523.2|7526.2|7522.2|0
1706221500000|2024-01-25 22:25:00|7526.3|7522.3|7525.8|7521.8|7526.3|7522.3|7525.2|7521.2|0
1706221800000|2024-01-25 22:30:00|7526.1|7522.1|7526|7522|7526.1|7522.1|7525.8|7521.8|0
1706222100000|2024-01-25 22:35:00|7525.8|7521.8|7525.8|7521.8|7526.1|7522.1|7525.8|7521.8|0
1706222400000|2024-01-25 22:40:00|7525.9|7521.9|7525.4|7521.4|7526|7522|7525.1|7521.1|0
1706222700000|2024-01-25 22:45:00|7525.2|7521.2|7525.4|7521.4|7525.4|7521.4|7525.2|7521.2|0
1706223000000|2024-01-25 22:50:00|7525.3|7521.3|7524.8|7520.8|7525.3|7521.3|7524.8|7520.8|0
1706223300000|2024-01-25 22:55:00|7524.7|7520.7|7524.5|7520.5|7524.7|7520.7|7524.4|7520.4|0
1706223600000|2024-01-25 23:00:00|7524.7|7520.7|7521.8|7517.8|7524.8|7520.8|7520.7|7516.7|0
1706223900000|2024-01-25 23:05:00|7521.4|7517.4|7520.2|7516.2|7522.6|7518.6|7519.4|7515.4|0
1706224200000|2024-01-25 23:10:00|7520.1|7516.1|7519.1|7515.1|7520.2|7516.2|7518.5|7514.5|0
1706224500000|2024-01-25 23:15:00|7518.8|7514.8|7519.4|7515.4|7521.4|7517.4|7517.9|7513.9|0
1706224800000|2024-01-25 23:20:00|7519.3|7515.3|7519.1|7515.1|7519.8|7515.8|7519.1|7515.1|0
1706225100000|2024-01-25 23:25:00|7518.8|7514.8|7514.1|7510.1|7519.1|7515.1|7513.4|7509.4|0
1706225400000|2024-01-25 23:30:00|7514|7510|7514.4|7510.4|7515.3|7511.3|7513.4|7509.4|0
1706225700000|2024-01-25 23:35:00|7514.5|7510.5|7516.4|7512.4|7516.4|7512.4|7514.5|7510.5|0
1706226000000|2024-01-25 23:40:00|7516.2|7512.2|7514.8|7510.8|7516.8|7512.8|7514.7|7510.7|0
1706226300000|2024-01-25 23:45:00|7515.6|7511.6|7516.5|7512.5|7516.5|7512.5|7515.1|7511.1|0
1706226600000|2024-01-25 23:50:00|7516.2|7512.2|7516.5|7512.5|7517.2|7513.2|7516.1|7512.1|0
1706226900000|2024-01-25 23:55:00|7516.2|7512.2|7514.8|7510.8|7516.5|7512.5|7514.8|7510.8|0
1706227200000|2024-01-26 00:00:00|7515.1|7511.1|7515.9|7511.9|7515.9|7511.9|7513.6|7509.6|0
1706227500000|2024-01-26 00:05:00|7516|7512|7517.2|7513.2|7517.2|7513.2|7514.5|7510.5|0
1706227800000|2024-01-26 00:10:00|7517.1|7513.1|7516.5|7512.5|7518.8|7514.8|7516.3|7512.3|0
1706228100000|2024-01-26 00:15:00|7515.7|7511.7|7515.3|7512.3|7517|7514|7515.3|7511.7|0
1706228400000|2024-01-26 00:20:00|7513.7|7510.7|7512.1|7509.1|7513.7|7510.7|7512.1|7509.1|0
1706228700000|2024-01-26 00:25:00|7513.7|7510.7|7513.7|7510.7|7513.8|7510.8|7513.7|7510.7|0
1706229000000|2024-01-26 00:30:00|7515.3|7512.3|7515.3|7512.3|7516.9|7513.9|7515.3|7512.3|0
1706229300000|2024-01-26 00:35:00|7515.4|7512.4|7520.1|7517.1|7520.1|7517.1|7515.3|7512.3|0
1706229600000|2024-01-26 00:40:00|7518.5|7515.5|7518.6|7515.6|7518.6|7515.6|7518.5|7515.5|0
1706229900000|2024-01-26 00:45:00|7520.2|7517.2|7520.2|7517.2|7520.2|7517.2|7518.6|7515.6|0
1706230200000|2024-01-26 00:50:00|7518.6|7515.6|7518.6|7515.6|7520.2|7517.2|7518.6|7515.6|0
1706230500000|2024-01-26 00:55:00|7518.5|7515.5|7516.5|7513.5|7518.5|7515.5|7516.5|7513.5|0
1706230800000|2024-01-26 01:00:00|7516.4|7513.4|7514.8|7511.8|7516.4|7513.4|7513.2|7510.2|0
1706231100000|2024-01-26 01:05:00|7514.7|7511.7|7514.7|7511.7|7516.4|7513.4|7513.2|7510.2|0
1706231400000|2024-01-26 01:10:00|7513.1|7510.1|7511.1|7508.1|7513.2|7510.2|7511.1|7508.1|0
1706231700000|2024-01-26 01:15:00|7511.3|7508.3|7514.6|7511.6|7514.6|7511.6|7511.3|7508.3|0
1706232000000|2024-01-26 01:20:00|7516.2|7513.2|7518.5|7515.5|7519.3|7516.3|7516.2|7513.2|0
1706232300000|2024-01-26 01:25:00|7519.3|7516.3|7516.1|7513.1|7519.3|7516.3|7514.6|7511.6|0
1706232600000|2024-01-26 01:30:00|7516.2|7513.2|7517.8|7514.8|7519.4|7516.4|7514.5|7511.5|0
1706232900000|2024-01-26 01:35:00|7516.2|7513.2|7517.8|7514.8|7519.4|7516.4|7516.2|7513.2|0
1706233200000|2024-01-26 01:40:00|7516.3|7513.3|7514.7|7511.7|7516.3|7513.3|7514.7|7511.7|0
1706233500000|2024-01-26 01:45:00|7513.1|7510.1|7514.7|7511.7|7514.7|7511.7|7513.1|7510.1|0
1706233800000|2024-01-26 01:50:00|7516.3|7513.3|7516.3|7513.3|7516.3|7513.3|7514.7|7511.7|0
1706234100000|2024-01-26 01:55:00|7515.5|7512.5|7516.3|7513.3|7516.3|7513.3|7514.7|7511.7|0
1706234400000|2024-01-26 02:00:00|7517.9|7514.9|7517.9|7514.9|7517.9|7514.9|7517.9|7514.9|0
1706234700000|2024-01-26 02:05:00|7518|7515|7518|7515|7518|7515|7518|7515|0
1706235000000|2024-01-26 02:10:00|7519.6|7516.6|7521.2|7518.2|7521.2|7518.2|7519.6|7516.6|0
1706235300000|2024-01-26 02:15:00|7519.6|7516.6|7519.6|7516.6|7521.2|7518.2|7519.6|7516.6|0
1706235900000|2024-01-26 02:25:00|7518|7515|7516.4|7513.4|7518|7515|7516.4|7513.4|0
1706236200000|2024-01-26 02:30:00|7516.5|7513.5|7519.9|7516.9|7519.9|7516.9|7516.5|7513.5|0
1706236500000|2024-01-26 02:35:00|7518.3|7515.3|7516.9|7513.9|7519.9|7516.9|7516.9|7513.9|0
1706237100000|2024-01-26 02:45:00|7515.3|7512.3|7513.6|7510.6|7515.3|7512.3|7513.6|7510.6|0
1706237400000|2024-01-26 02:50:00|7512|7509|7510.4|7507.4|7512|7509|7510.4|7507.4|0
1706237700000|2024-01-26 02:55:00|7512|7509|7511.1|7508.1|7512|7509|7510.4|7507.4|0
1706238000000|2024-01-26 03:00:00|7511.9|7508.9|7513.6|7510.6|7513.6|7510.6|7510.3|7507.3|0
1706238600000|2024-01-26 03:10:00|7512|7509|7512|7509|7513.6|7510.6|7512|7509|0
1706238900000|2024-01-26 03:15:00|7513.6|7510.6|7511.8|7508.8|7513.6|7510.6|7510.2|7507.2|0
1706239200000|2024-01-26 03:20:00|7511|7508|7510.2|7507.2|7511.8|7508.8|7510.2|7507.2|0
1706239500000|2024-01-26 03:25:00|7508.6|7505.6|7508.8|7505.8|7508.8|7505.8|7508.6|7505.6|0
1706239800000|2024-01-26 03:30:00|7508.7|7505.7|7508.9|7505.9|7508.9|7505.9|7508.7|7505.7|0
1706240100000|2024-01-26 03:35:00|7507.3|7504.3|7508.5|7505.5|7508.9|7505.9|7507.3|7504.3|0
1706240400000|2024-01-26 03:40:00|7508.4|7505.4|7508.5|7505.5|7508.5|7505.5|7506.9|7503.9|0
1706240700000|2024-01-26 03:45:00|7510.1|7507.1|7512|7509|7512|7509|7510.1|7507.1|0
1706241000000|2024-01-26 03:50:00|7511.2|7508.2|7512.9|7509.9|7513|7510|7511.2|7508.2|0
1706241300000|2024-01-26 03:55:00|7511.3|7508.3|7511.3|7508.3|7511.3|7508.3|7511.3|7508.3|0
1706241600000|2024-01-26 04:00:00|7509.7|7506.7|7509.7|7506.7|7509.7|7506.7|7509.7|7506.7|0
1706241900000|2024-01-26 04:05:00|7508.9|7505.9|7509.7|7506.7|7509.7|7506.7|7508.9|7505.9|0
1706242200000|2024-01-26 04:10:00|7508.1|7505.1|7507.3|7504.3|7508.1|7505.1|7506.5|7503.5|0
1706242500000|2024-01-26 04:15:00|7508|7505|7509.7|7506.7|7509.7|7506.7|7506.5|7503.5|0
1706242800000|2024-01-26 04:20:00|7508.1|7505.1|7506.2|7503.2|7508.1|7505.1|7506.2|7503.2|0
1706243100000|2024-01-26 04:25:00|7504.6|7501.6|7504.6|7501.6|7506.2|7503.2|7502.9|7499.9|0
1706243400000|2024-01-26 04:30:00|7503.8|7500.8|7506.1|7503.1|7507|7504|7503.8|7500.8|0
1706243700000|2024-01-26 04:35:00|7505.3|7502.3|7505.3|7502.3|7506.2|7503.2|7504.5|7501.5|0
1706244000000|2024-01-26 04:40:00|7506.1|7503.1|7503.6|7500.6|7506.1|7503.1|7502.8|7499.8|0
1706244300000|2024-01-26 04:45:00|7504.4|7501.4|7497.8|7494.8|7504.4|7501.4|7496.2|7493.2|0
1706244600000|2024-01-26 04:50:00|7499.4|7496.4|7499.5|7496.5|7501.1|7498.1|7497.9|7494.9|0
1706244900000|2024-01-26 04:55:00|7499.8|7496.8|7502.9|7499.9|7502.9|7499.9|7499.8|7496.8|0
1706245200000|2024-01-26 05:00:00|7503.7|7500.7|7504.8|7501.8|7506.1|7503.1|7502.9|7499.9|0
1706245500000|2024-01-26 05:05:00|7504.7|7501.7|7506.4|7503.4|7506.4|7503.4|7504.7|7501.7|0
1706245800000|2024-01-26 05:10:00|7507.2|7504.2|7508.1|7505.1|7508.1|7505.1|7506.4|7503.4|0
1706246100000|2024-01-26 05:15:00|7508.2|7505.2|7508.2|7505.2|7509.7|7506.7|7508.1|7505.1|0
1706246400000|2024-01-26 05:20:00|7508.9|7505.9|7508.2|7505.2|7508.9|7505.9|7508.1|7505.1|0
1706246700000|2024-01-26 05:25:00|7508.1|7505.1|7508.1|7505.1|7509.7|7506.7|7508.1|7505.1|0
1706247000000|2024-01-26 05:30:00|7508.2|7505.2|7509.5|7506.5|7509.8|7506.8|7508.2|7505.2|0
1706247300000|2024-01-26 05:35:00|7511.1|7508.1|7512.7|7509.7|7514.3|7511.3|7511|7508|0
1706247600000|2024-01-26 05:40:00|7514.3|7511.3|7512.7|7509.7|7514.3|7511.3|7512.7|7509.7|0
1706247900000|2024-01-26 05:45:00|7511.9|7508.9|7509.5|7506.5|7512.7|7509.7|7509.5|7506.5|0
1706248200000|2024-01-26 05:50:00|7508.7|7505.7|7509.5|7506.5|7511.1|7508.1|7508|7505|0
1706248500000|2024-01-26 05:55:00|7510.3|7507.3|7507.1|7504.1|7511.1|7508.1|7506.3|7503.3|0
1706248800000|2024-01-26 06:00:00|7507.9|7504.9|7504.7|7501.7|7507.9|7504.9|7503.1|7500.1|0
1706249100000|2024-01-26 06:05:00|7503.1|7500.1|7499.8|7496.8|7503.2|7500.2|7498.3|7495.3|0
1706249400000|2024-01-26 06:10:00|7498.2|7495.2|7493.4|7490.4|7499|7496|7493.4|7490.4|0
1706249700000|2024-01-26 06:15:00|7491.8|7488.8|7497.7|7494.7|7497.7|7494.7|7491.8|7488.8|0
1706250000000|2024-01-26 06:20:00|7499.3|7496.3|7496.4|7493.4|7499.3|7496.3|7495.6|7492.6|0
1706250300000|2024-01-26 06:25:00|7495.6|7492.6|7493.1|7490.1|7495.6|7492.6|7492.3|7489.3|0
1706250600000|2024-01-26 06:30:00|7492.3|7489.3|7492.7|7489.7|7492.7|7489.7|7490.8|7487.8|0
1706250900000|2024-01-26 06:35:00|7492.8|7489.8|7496.2|7493.2|7496.2|7493.2|7491.4|7488.4|0
1706251200000|2024-01-26 06:40:00|7496.3|7493.3|7498.2|7495.2|7498.2|7495.2|7494.8|7491.8|0
1706251500000|2024-01-26 06:45:00|7496.6|7493.6|7498.3|7495.3|7501.5|7498.5|7496.6|7493.6|0
1706251800000|2024-01-26 06:50:00|7499.1|7496.1|7499.9|7496.9|7499.9|7496.9|7498.3|7495.3|0
1706252100000|2024-01-26 06:55:00|7501.5|7498.5|7505.1|7502.1|7505.1|7502.1|7501.5|7498.5|0
1706252400000|2024-01-26 07:00:00|7505.6|7501.6|7516.1|7514.1|7516.6|7514.6|7505.6|7501.6|375
1706252700000|2024-01-26 07:05:00|7516.4|7514.4|7524.9|7522.9|7525.6|7523.6|7516.1|7514.1|263
1706253000000|2024-01-26 07:10:00|7524.6|7522.6|7523.6|7521.6|7527.4|7525.4|7522.1|7520.1|245
1706253300000|2024-01-26 07:15:00|7523.9|7521.9|7525.4|7523.4|7526.1|7524.1|7521.4|7519.4|143
1706253600000|2024-01-26 07:20:00|7525.6|7523.6|7527.1|7525.1|7531.4|7529.4|7525.6|7523.6|214
1706253900000|2024-01-26 07:25:00|7527.4|7525.4|7531.6|7529.6|7534.1|7532.1|7525.4|7523.4|203
1706254200000|2024-01-26 07:30:00|7531.4|7529.4|7532.9|7530.9|7533.9|7531.9|7527.4|7525.4|302
1706254500000|2024-01-26 07:35:00|7532.6|7530.6|7537.4|7535.4|7537.4|7535.4|7532.6|7530.6|195
1706254800000|2024-01-26 07:40:00|7537.1|7535.1|7531.9|7529.9|7537.1|7535.1|7530.9|7528.9|188
1706255100000|2024-01-26 07:45:00|7532.1|7530.1|7533.6|7531.6|7537.6|7535.6|7531.4|7529.4|241
1706255400000|2024-01-26 07:50:00|7533.9|7531.9|7531.4|7529.4|7535.6|7533.6|7530.9|7528.9|228
1706255700000|2024-01-26 07:55:00|7531.1|7529.1|7543.1|7541.1|7543.1|7541.1|7529.4|7527.4|674
1706256000000|2024-01-26 08:00:00|7542.6|7541.6|7561.6|7560.6|7567.4|7566.4|7542.6|7541.6|3668
1706256300000|2024-01-26 08:05:00|7562.1|7561.1|7566.4|7565.4|7572.9|7571.9|7560.1|7559.1|1810
1706256600000|2024-01-26 08:10:00|7566.6|7565.6|7564.1|7563.1|7575.1|7574.1|7563.9|7562.9|1434
1706256900000|2024-01-26 08:15:00|7563.9|7562.9|7562.4|7561.4|7565.9|7564.9|7558.1|7557.1|1089
1706257200000|2024-01-26 08:20:00|7562.1|7561.1|7557.4|7556.4|7563.4|7562.4|7555.6|7554.6|848
1706257500000|2024-01-26 08:25:00|7557.1|7556.1|7558.6|7557.6|7563.1|7562.1|7553.4|7552.4|806
1706257800000|2024-01-26 08:30:00|7558.9|7557.9|7572.4|7571.4|7574.9|7573.9|7558.9|7557.9|1218
1706258100000|2024-01-26 08:35:00|7572.1|7571.1|7576.6|7575.6|7577.6|7576.6|7568.9|7567.9|736
1706258400000|2024-01-26 08:40:00|7577.2|7576.2|7570|7569|7578|7577|7568.2|7567.2|827
1706258700000|2024-01-26 08:45:00|7570.5|7569.5|7574|7573|7577.5|7576.5|7566.5|7565.5|726
1706259000000|2024-01-26 08:50:00|7574.2|7573.2|7577.5|7576.5|7582|7581|7574|7573|691
1706259300000|2024-01-26 08:55:00|7577.7|7576.7|7580.5|7579.5|7582.5|7581.5|7574.2|7573.2|573
1706259600000|2024-01-26 09:00:00|7580.2|7579.2|7576.5|7575.5|7584.7|7583.7|7575.5|7574.5|609
1706259900000|2024-01-26 09:05:00|7576.7|7575.7|7572.2|7571.2|7576.7|7575.7|7566.7|7565.7|507
1706260200000|2024-01-26 09:10:00|7572|7571|7576|7575|7578|7577|7572|7571|332
1706260500000|2024-01-26 09:15:00|7575.7|7574.7|7583.2|7582.2|7586.2|7585.2|7575.2|7574.2|592
1706260800000|2024-01-26 09:20:00|7583.5|7582.5|7591|7590|7592.7|7591.7|7583.5|7582.5|527
1706261100000|2024-01-26 09:25:00|7590.7|7589.7|7590.2|7589.2|7593.2|7592.2|7587.5|7586.5|429
1706261400000|2024-01-26 09:30:00|7590.5|7589.5|7592|7591|7594|7593|7589.5|7588.5|520
1706261700000|2024-01-26 09:35:00|7592.2|7591.2|7597.2|7596.2|7599|7598|7592|7591|546
1706262000000|2024-01-26 09:40:00|7597|7596|7602.7|7601.7|7603.5|7602.5|7595.5|7594.5|417
1706262300000|2024-01-26 09:45:00|7603|7602|7605.2|7604.2|7606.7|7605.7|7602.5|7601.5|441
1706262600000|2024-01-26 09:50:00|7605.5|7604.5|7607.2|7606.2|7609|7608|7604|7603|405
1706262900000|2024-01-26 09:55:00|7607.5|7606.5|7607|7606|7610.5|7609.5|7605.2|7604.2|401
1706263200000|2024-01-26 10:00:00|7607.2|7606.2|7613.2|7612.2|7613.5|7612.5|7607|7606|583
1706263500000|2024-01-26 10:05:00|7613.5|7612.5|7613.5|7612.5|7615.5|7614.5|7608.2|7607.2|499
1706263800000|2024-01-26 10:10:00|7613.7|7612.7|7616.7|7615.7|7618.5|7617.5|7612.5|7611.5|5566
1706264100000|2024-01-26 10:15:00|7617.2|7616.2|7618|7617|7622|7621|7616.5|7615.5|595
1706264400000|2024-01-26 10:20:00|7617.7|7616.7|7613.7|7612.7|7619|7618|7609.7|7608.7|2443
1706264700000|2024-01-26 10:25:00|7613.5|7612.5|7615.5|7614.5|7618.5|7617.5|7613|7612|387
1706265000000|2024-01-26 10:30:00|7615.7|7614.7|7612.7|7611.7|7616.7|7615.7|7612.7|7611.7|446
1706265300000|2024-01-26 10:35:00|7612.5|7611.5|7609.5|7608.5|7616.5|7615.5|7609.5|7608.5|454
1706265600000|2024-01-26 10:40:00|7609|7608|7617|7616|7617.5|7616.5|7608.7|7607.7|404
1706265900000|2024-01-26 10:45:00|7616.7|7615.7|7617|7616|7618|7617|7615|7614|275
1706266200000|2024-01-26 10:50:00|7616.5|7615.5|7609.2|7608.2|7617|7616|7608|7607|537
1706266500000|2024-01-26 10:55:00|7608.7|7607.7|7610.5|7609.5|7613.5|7612.5|7608.7|7607.7|458
1706266800000|2024-01-26 11:00:00|7610.2|7609.2|7614.2|7613.2|7617.7|7616.7|7610|7609|391
1706267100000|2024-01-26 11:05:00|7614|7613|7608.5|7607.5|7618.5|7617.5|7608.2|7607.2|212
1706267400000|2024-01-26 11:10:00|7608.7|7607.7|7609.2|7608.2|7612.5|7611.5|7608.7|7607.7|211
1706267700000|2024-01-26 11:15:00|7609|7608|7612.7|7611.7|7613|7612|7608.2|7607.2|260
1706268000000|2024-01-26 11:20:00|7613|7612|7620.7|7619.7|7621.2|7620.2|7612.7|7611.7|326
1706268300000|2024-01-26 11:25:00|7620.5|7619.5|7621.7|7620.7|7623.5|7622.5|7618.5|7617.5|388
1706268600000|2024-01-26 11:30:00|7621.5|7620.5|7625|7624|7626.2|7625.2|7620|7619|358
1706268900000|2024-01-26 11:35:00|7625.2|7624.2|7619|7618|7625.2|7624.2|7618|7617|318
1706269200000|2024-01-26 11:40:00|7619.2|7618.2|7621.5|7620.5|7623.5|7622.5|7617.7|7616.7|354
1706269500000|2024-01-26 11:45:00|7621.7|7620.7|7623|7622|7623.2|7622.2|7617|7616|325
1706269800000|2024-01-26 11:50:00|7623.2|7622.2|7621.2|7620.2|7624.7|7623.7|7619.5|7618.5|415
1706270100000|2024-01-26 11:55:00|7621|7620|7620.5|7619.5|7622|7621|7617|7616|285
1706270400000|2024-01-26 12:00:00|7620.2|7619.2|7625.7|7624.7|7628.7|7627.7|7620.2|7619.2|535
1706270700000|2024-01-26 12:05:00|7625.5|7624.5|7628.2|7627.2|7630|7629|7624.5|7623.5|474
1706271000000|2024-01-26 12:10:00|7628|7627|7632.5|7631.5|7632.5|7631.5|7627|7626|304
1706271300000|2024-01-26 12:15:00|7632.2|7631.2|7628.7|7627.7|7632.7|7631.7|7626.7|7625.7|408
1706271600000|2024-01-26 12:20:00|7628.5|7627.5|7632.7|7631.7|7634|7633|7628.5|7627.5|421
1706271900000|2024-01-26 12:25:00|7633|7632|7632.5|7631.5|7633.5|7632.5|7628.7|7627.7|244
1706272200000|2024-01-26 12:30:00|7632.2|7631.2|7639.5|7638.5|7639.5|7638.5|7631.7|7630.7|343
1706272500000|2024-01-26 12:35:00|7639|7638|7642|7641|7642.7|7641.7|7638.7|7637.7|425
1706272800000|2024-01-26 12:40:00|7642.2|7641.2|7640|7639|7642.5|7641.5|7636.5|7635.5|387
1706273100000|2024-01-26 12:45:00|7639.7|7638.7|7640.7|7639.7|7642|7641|7639|7638|276
1706273400000|2024-01-26 12:50:00|7640.5|7639.5|7635.5|7634.5|7640.7|7639.7|7633.2|7632.2|415
1706273700000|2024-01-26 12:55:00|7635.7|7634.7|7631.2|7630.2|7636|7635|7629.5|7628.5|256
1706274000000|2024-01-26 13:00:00|7631.5|7630.5|7636.5|7635.5|7636.7|7635.7|7630|7629|409
1706274300000|2024-01-26 13:05:00|7636|7635|7635|7634|7637.5|7636.5|7631|7630|496
1706274600000|2024-01-26 13:10:00|7635.2|7634.2|7636.5|7635.5|7636.7|7635.7|7631.2|7630.2|386
1706274900000|2024-01-26 13:15:00|7636.7|7635.7|7629.5|7628.5|7637|7636|7629.2|7628.2|408
1706275200000|2024-01-26 13:20:00|7629.2|7628.2|7630.5|7629.5|7633.5|7632.5|7628.7|7627.7|468
1706275500000|2024-01-26 13:25:00|7630.7|7629.7|7626.7|7625.7|7630.7|7629.7|7624.5|7623.5|265
1706275800000|2024-01-26 13:30:00|7626.5|7625.5|7626.2|7625.2|7631.5|7630.5|7624|7623|660
1706276100000|2024-01-26 13:35:00|7626.5|7625.5|7630|7629|7630|7629|7622|7621|290
1706276400000|2024-01-26 13:40:00|7629.7|7628.7|7638|7637|7638.7|7637.7|7629.5|7628.5|253
1706276700000|2024-01-26 13:45:00|7637.7|7636.7|7642.2|7641.2|7643|7642|7636.5|7635.5|331
1706277000000|2024-01-26 13:50:00|7642|7641|7638|7637|7643.5|7642.5|7638|7637|396
1706277300000|2024-01-26 13:55:00|7637.7|7636.7|7639.5|7638.5|7641.2|7640.2|7635.5|7634.5|324
1706277600000|2024-01-26 14:00:00|7639|7638|7634|7633|7640.2|7639.2|7633.7|7632.7|353
1706277900000|2024-01-26 14:05:00|7633.7|7632.7|7639.7|7638.7|7640.5|7639.5|7633|7632|222
1706278200000|2024-01-26 14:10:00|7639.5|7638.5|7632.2|7631.2|7639.7|7638.7|7631.5|7630.5|166
1706278500000|2024-01-26 14:15:00|7632|7631|7630.5|7629.5|7636.5|7635.5|7630|7629|272
1706278800000|2024-01-26 14:20:00|7630.2|7629.2|7631.5|7630.5|7633|7632|7627.5|7626.5|263
1706279100000|2024-01-26 14:25:00|7631.7|7630.7|7634.5|7633.5|7635.5|7634.5|7630.5|7629.5|230
1706279400000|2024-01-26 14:30:00|7634|7633|7634|7633|7640|7639|7632.5|7631.5|665
1706279700000|2024-01-26 14:35:00|7634.2|7633.2|7639.5|7638.5|7641|7640|7632.5|7631.5|808
1706280000000|2024-01-26 14:40:00|7639.7|7638.7|7636.7|7635.7|7640.5|7639.5|7634.5|7633.5|458
1706280300000|2024-01-26 14:45:00|7637|7636|7630.7|7629.7|7637|7636|7630|7629|570
1706280600000|2024-01-26 14:50:00|7630.5|7629.5|7639|7638|7639.2|7638.2|7630.5|7629.5|652
1706280900000|2024-01-26 14:55:00|7638.7|7637.7|7643.2|7642.2|7643.5|7642.5|7637.5|7636.5|529
1706281200000|2024-01-26 15:00:00|7643.5|7642.5|7641.5|7640.5|7644|7643|7638.7|7637.7|4532
1706281500000|2024-01-26 15:05:00|7641.2|7640.2|7643.5|7642.5|7644.5|7643.5|7638|7637|373
1706281800000|2024-01-26 15:10:00|7643.8|7642.8|7642.8|7641.8|7646|7645|7641.3|7640.3|320
1706282100000|2024-01-26 15:15:00|7642.5|7641.5|7640.8|7639.8|7643.3|7642.3|7639.5|7638.5|332
1706282400000|2024-01-26 15:20:00|7640.5|7639.5|7637.5|7636.5|7641.5|7640.5|7637.3|7636.3|448
1706282700000|2024-01-26 15:25:00|7637.8|7636.8|7636.8|7635.8|7638|7637|7634.8|7633.8|456
1706283000000|2024-01-26 15:30:00|7636.5|7635.5|7641.5|7640.5|7643.3|7642.3|7636.3|7635.3|367
1706283300000|2024-01-26 15:35:00|7641.3|7640.3|7641.8|7640.8|7645.3|7644.3|7640.3|7639.3|427
1706283600000|2024-01-26 15:40:00|7641.5|7640.5|7645.3|7644.3|7647.3|7646.3|7641.5|7640.5|356
1706283900000|2024-01-26 15:45:00|7645.5|7644.5|7642.3|7641.3|7646.3|7645.3|7642|7641|487
1706284200000|2024-01-26 15:50:00|7641.8|7640.8|7643.8|7642.8|7645|7644|7640.8|7639.8|557
1706284500000|2024-01-26 15:55:00|7643.3|7642.3|7643.3|7642.3|7645.8|7644.8|7642|7641|500
1706284800000|2024-01-26 16:00:00|7643|7642|7636.8|7635.8|7643.3|7642.3|7636.3|7635.3|747
1706285100000|2024-01-26 16:05:00|7636.3|7635.3|7633.8|7632.8|7636.8|7635.8|7633.3|7632.3|835
1706285400000|2024-01-26 16:10:00|7634|7633|7633.3|7632.3|7636.3|7635.3|7632.8|7631.8|911
1706285700000|2024-01-26 16:15:00|7632.8|7631.8|7631.3|7630.3|7635.3|7634.3|7630.8|7629.8|844
1706286000000|2024-01-26 16:20:00|7631|7630|7633.3|7632.3|7634.3|7633.3|7629.8|7628.8|1522
1706286300000|2024-01-26 16:25:00|7633.5|7632.5|7636.8|7635.8|7637.8|7636.8|7633|7632|1616
1706286600000|2024-01-26 16:30:00|7637.3|7635.3|7634.8|7632.8|7638.8|7636.8|7633|7631|3683
1706286900000|2024-01-26 16:35:00|7634.3|7632.3|7630.8|7628.8|7635.3|7633.3|7627.8|7625.8|2138
1706287200000|2024-01-26 16:40:00|7631.3|7629.3|7633.3|7631.3|7634.8|7632.8|7630.8|7628.8|587
1706287500000|2024-01-26 16:45:00|7633|7631|7632.8|7630.8|7633.8|7631.8|7630.8|7628.8|1009
1706287800000|2024-01-26 16:50:00|7632.5|7630.5|7635.3|7633.3|7636.3|7634.3|7631.5|7629.5|326
1706288100000|2024-01-26 16:55:00|7635|7633|7637.8|7635.8|7637.8|7635.8|7634.8|7632.8|178
1706288400000|2024-01-26 17:00:00|7637.5|7635.5|7637.3|7635.3|7638.8|7636.8|7636|7634|139
1706288700000|2024-01-26 17:05:00|7637.5|7635.5|7636.3|7634.3|7638.8|7636.8|7635.8|7633.8|105
1706289000000|2024-01-26 17:10:00|7636|7634|7636.3|7634.3|7637.3|7635.3|7634.3|7632.3|132
1706289300000|2024-01-26 17:15:00|7635.8|7633.8|7636.3|7634.3|7637.3|7635.3|7635.3|7633.3|124
1706289600000|2024-01-26 17:20:00|7636|7634|7636.5|7634.5|7638.3|7636.3|7635.8|7633.8|175
1706289900000|2024-01-26 17:25:00|7636.8|7634.8|7637.3|7635.3|7637.3|7635.3|7635.8|7633.8|106
1706290200000|2024-01-26 17:30:00|7637|7635|7631.8|7629.8|7637.3|7635.3|7631.5|7629.5|89
1706290500000|2024-01-26 17:35:00|7631.3|7629.3|7626.5|7624.5|7632|7630|7625.3|7623.3|176
1706290800000|2024-01-26 17:40:00|7626.3|7624.3|7627.5|7625.5|7628.3|7626.3|7625.8|7623.8|96
1706291100000|2024-01-26 17:45:00|7627.3|7625.3|7624.8|7622.8|7628.3|7626.3|7624.5|7622.5|121
1706291400000|2024-01-26 17:50:00|7625|7623|7627.5|7625.5|7627.8|7625.8|7624|7622|85
1706291700000|2024-01-26 17:55:00|7627.3|7625.3|7627.3|7625.3|7628|7626|7625.8|7623.8|83
1706292000000|2024-01-26 18:00:00|7626.8|7624.8|7627.8|7625.8|7628.5|7626.5|7624.5|7622.5|77
1706292300000|2024-01-26 18:05:00|7628|7626|7630.3|7628.3|7630.8|7628.8|7626.5|7624.5|54
1706292600000|2024-01-26 18:10:00|7630|7628|7628.5|7626.5|7630.3|7628.3|7628.5|7626.5|68
1706292900000|2024-01-26 18:15:00|7628.3|7626.3|7627|7625|7628.8|7626.8|7626.3|7624.3|73
1706293200000|2024-01-26 18:20:00|7626.8|7624.8|7631|7629|7631.8|7629.8|7626.8|7624.8|57
1706293500000|2024-01-26 18:25:00|7631.3|7629.3|7631.8|7629.8|7632.5|7630.5|7630|7628|123
1706293800000|2024-01-26 18:30:00|7632|7630|7632.3|7630.3|7632.3|7630.3|7630|7628|47
1706294100000|2024-01-26 18:35:00|7632.5|7630.5|7631.5|7629.5|7632.8|7630.8|7630.5|7628.5|58
1706294400000|2024-01-26 18:40:00|7631.3|7629.3|7627|7625|7631.3|7629.3|7626.3|7624.3|79
1706294700000|2024-01-26 18:45:00|7626.8|7624.8|7626.5|7624.5|7627.8|7625.8|7624.8|7622.8|52
1706295000000|2024-01-26 18:50:00|7626.3|7624.3|7627.8|7625.8|7628|7626|7626|7624|80
1706295300000|2024-01-26 18:55:00|7627.5|7625.5|7630.3|7628.3|7630.3|7628.3|7626.8|7624.8|70
1706295600000|2024-01-26 19:00:00|7630.8|7628.8|7633.5|7631.5|7634.8|7632.8|7629.8|7627.8|74
1706295900000|2024-01-26 19:05:00|7633.3|7631.3|7632.5|7630.5|7634.5|7632.5|7631.3|7629.3|31
1706296200000|2024-01-26 19:10:00|7632.3|7630.3|7633|7631|7633.5|7631.5|7631.5|7629.5|20
1706296500000|2024-01-26 19:15:00|7633.3|7631.3|7632.8|7630.8|7634.8|7632.8|7632.5|7630.5|29
1706296800000|2024-01-26 19:20:00|7633.3|7631.3|7632|7630|7634|7632|7631.5|7629.5|33
1706297100000|2024-01-26 19:25:00|7631.8|7629.8|7633.3|7631.3|7633.8|7631.8|7631.5|7629.5|54
1706297400000|2024-01-26 19:30:00|7633.5|7631.5|7631.5|7629.5|7633.8|7631.8|7630.5|7628.5|24
1706297700000|2024-01-26 19:35:00|7631.8|7629.8|7634.5|7632.5|7635|7633|7631.5|7629.5|21
1706298000000|2024-01-26 19:40:00|7634.8|7632.8|7636.8|7634.8|7637|7635|7634.5|7632.5|34
1706298300000|2024-01-26 19:45:00|7636.5|7634.5|7636.8|7634.8|7637.8|7635.8|7636.3|7634.3|36
1706298600000|2024-01-26 19:50:00|7636.5|7634.5|7638.8|7636.8|7639.8|7637.8|7636.5|7634.5|57
1706298900000|2024-01-26 19:55:00|7638.5|7636.5|7639|7637|7639.3|7637.3|7635.3|7633.3|45
1706299200000|2024-01-26 20:00:00|7639.3|7637.3|7637|7635|7639.3|7637.3|7637|7635|65
1706299500000|2024-01-26 20:05:00|7636.8|7634.8|7636.5|7634.5|7638.3|7636.3|7636|7634|60
1706299800000|2024-01-26 20:10:00|7636.3|7634.3|7638|7636|7638.3|7636.3|7636.3|7634.3|35
1706300100000|2024-01-26 20:15:00|7637.8|7635.8|7637|7635|7638|7636|7636.8|7634.8|57
1706300400000|2024-01-26 20:20:00|7637.3|7635.3|7634|7632|7637.3|7635.3|7632|7630|55
1706300700000|2024-01-26 20:25:00|7634.3|7632.3|7633|7631|7635|7633|7632|7630|64
1706301000000|2024-01-26 20:30:00|7632.8|7630.8|7632.5|7630.5|7633.5|7631.5|7631|7629|58
1706301300000|2024-01-26 20:35:00|7632.3|7630.3|7631.5|7629.5|7633.8|7631.8|7631.3|7629.3|92
1706301600000|2024-01-26 20:40:00|7631.3|7629.3|7633.3|7631.3|7634.3|7632.3|7630|7628|94
1706301900000|2024-01-26 20:45:00|7633|7631|7635|7633|7635.3|7633.3|7631.8|7629.8|81
1706302200000|2024-01-26 20:50:00|7634.8|7632.8|7633.3|7631.3|7635.3|7633.3|7632.3|7630.3|107
1706302500000|2024-01-26 20:55:00|7633.8|7631.8|7634.5|7632.5|7635.5|7633.5|7632.8|7630.8|186
1706302800000|2024-01-26 21:00:00|7635.3|7631.3|7632.4|7628.4|7635.3|7631.3|7631|7627|0
1706303100000|2024-01-26 21:05:00|7632.3|7628.3|7631.7|7627.7|7632.4|7628.4|7630.9|7626.9|0
1706303400000|2024-01-26 21:10:00|7632|7628|7631|7627|7632.2|7628.2|7630.8|7626.8|0
1706303700000|2024-01-26 21:15:00|7630.7|7626.7|7632.3|7628.3|7632.7|7628.7|7630.7|7626.7|0
1706304000000|2024-01-26 21:20:00|7632.6|7628.6|7632.3|7628.3|7633.1|7629.1|7632|7628|0
1706304300000|2024-01-26 21:25:00|7632.6|7628.6|7632.1|7628.1|7632.8|7628.8|7632|7628|0
1706304600000|2024-01-26 21:30:00|7631.7|7627.7|7630.8|7626.8|7632.1|7628.1|7630.8|7626.8|0
1706304900000|2024-01-26 21:35:00|7631.8|7627.8|7631.5|7627.5|7632.2|7628.2|7630.7|7626.7|0
1706305200000|2024-01-26 21:40:00|7631|7627|7633.1|7629.1|7633.1|7629.1|7631|7627|0
1706305500000|2024-01-26 21:45:00|7633|7629|7633.1|7629.1|7633.1|7629.1|7632.5|7628.5|0
1706305800000|2024-01-26 21:50:00|7633.2|7629.2|7633.3|7629.3|7634.1|7630.1|7633.2|7629.2|0
1706306100000|2024-01-26 21:55:00|7633.2|7629.2|7633.2|7629.2|7634.7|7630.7|7632.7|7628.7|0
1706306400000|2024-01-26 22:00:00|7633.3|7629.3|7633.3|7629.3|7633.3|7629.3|7633.3|7629.3|0
1706482800000|2024-01-28 23:00:00|7620.2|7616.2|7622.6|7618.6|7622.8|7618.8|7618.9|7614.9|0
1706483100000|2024-01-28 23:05:00|7622.8|7618.8|7625.7|7621.7|7625.9|7621.9|7622|7618|0
1706483400000|2024-01-28 23:10:00|7626|7622|7633.3|7629.3|7634.5|7630.5|7624|7620|0
1706483700000|2024-01-28 23:15:00|7633|7629|7634.1|7630.1|7635.1|7631.1|7632.5|7628.5|0
1706484000000|2024-01-28 23:20:00|7633.8|7629.8|7628.5|7624.5|7634.5|7630.5|7628.3|7624.3|0
1706484300000|2024-01-28 23:25:00|7628.8|7624.8|7631.5|7627.5|7633.5|7629.5|7627.5|7623.5|0
1706484600000|2024-01-28 23:30:00|7631.8|7627.8|7629.5|7625.5|7632.3|7628.3|7629.5|7625.5|0
1706484900000|2024-01-28 23:35:00|7629.6|7625.6|7631.2|7627.2|7631.5|7627.5|7628.4|7624.4|0
1706485200000|2024-01-28 23:40:00|7631.5|7627.5|7627.7|7623.7|7631.5|7627.5|7627.4|7623.4|0
1706485500000|2024-01-28 23:45:00|7627.9|7623.9|7627.7|7623.7|7629.2|7625.2|7627.3|7623.3|0
1706485800000|2024-01-28 23:50:00|7627.6|7623.6|7625.9|7621.9|7627.7|7623.7|7625.5|7621.5|0
1706486100000|2024-01-28 23:55:00|7626|7622|7625.8|7621.8|7626.2|7622.2|7625.4|7621.4|0
1706486400000|2024-01-29 00:00:00|7626.1|7622.1|7625.4|7621.4|7626.6|7622.6|7625.4|7621.4|0
1706486700000|2024-01-29 00:05:00|7625.8|7621.8|7623.9|7619.9|7625.8|7621.8|7623.1|7619.1|0
1706487000000|2024-01-29 00:10:00|7623.4|7619.4|7623.1|7619.1|7624.3|7620.3|7623.1|7619.1|0
1706487300000|2024-01-29 00:15:00|7622.6|7619.6|7627.3|7624.3|7628.9|7625.9|7621.8|7618.8|0
1706487600000|2024-01-29 00:20:00|7625.7|7622.7|7624.1|7621.1|7625.7|7622.7|7624.1|7621.1|0
1706487900000|2024-01-29 00:25:00|7622.5|7619.5|7622.5|7619.5|7624.1|7621.1|7622.5|7619.5|0
1706488200000|2024-01-29 00:30:00|7621.7|7618.7|7620.2|7617.2|7621.8|7618.8|7619.6|7616.6|0
1706488500000|2024-01-29 00:35:00|7620.3|7617.3|7618.7|7615.7|7620.3|7617.3|7618.7|7615.7|0
1706488800000|2024-01-29 00:40:00|7620.3|7617.3|7619|7616|7620.4|7617.4|7617.2|7614.2|0
1706489100000|2024-01-29 00:45:00|7617.4|7614.4|7618|7615|7619.6|7616.6|7615.8|7612.8|0
1706489400000|2024-01-29 00:50:00|7617.9|7614.9|7619.6|7616.6|7619.6|7616.6|7617.9|7614.9|0
1706489700000|2024-01-29 00:55:00|7621.2|7618.2|7619.6|7616.6|7621.2|7618.2|7619.6|7616.6|0
1706490000000|2024-01-29 01:00:00|7621.2|7618.2|7622.8|7619.8|7622.8|7619.8|7621.2|7618.2|0
1706490300000|2024-01-29 01:05:00|7621.2|7618.2|7621.2|7618.2|7621.2|7618.2|7621.2|7618.2|0
1706490600000|2024-01-29 01:10:00|7622|7619|7626.1|7623.1|7626.1|7623.1|7622|7619|0
1706490900000|2024-01-29 01:15:00|7626|7623|7624.5|7621.5|7626.1|7623.1|7624.4|7621.4|0
1706491200000|2024-01-29 01:20:00|7624.4|7621.4|7626.1|7623.1|7627.7|7624.7|7622.8|7619.8|0
1706491500000|2024-01-29 01:25:00|7626.9|7623.9|7627.8|7624.8|7631|7628|7626.1|7623.1|0
1706491800000|2024-01-29 01:30:00|7627.9|7624.9|7629.4|7626.4|7631.1|7628.1|7627.8|7624.8|0
1706492100000|2024-01-29 01:35:00|7631|7628|7631|7628|7631|7628|7627.8|7624.8|0
1706492400000|2024-01-29 01:40:00|7632.6|7629.6|7632.5|7629.5|7632.6|7629.6|7631.7|7628.7|0
1706492700000|2024-01-29 01:45:00|7630.9|7627.9|7629.3|7626.3|7632.5|7629.5|7629.3|7626.3|0
1706493000000|2024-01-29 01:50:00|7627.7|7624.7|7629.3|7626.3|7632.5|7629.5|7627.7|7624.7|0
1706493300000|2024-01-29 01:55:00|7630.9|7627.9|7630.9|7627.9|7632.5|7629.5|7630.9|7627.9|0
1706493600000|2024-01-29 02:00:00|7629.3|7626.3|7629.3|7626.3|7630.9|7627.9|7629.3|7626.3|0
1706493900000|2024-01-29 02:05:00|7627.7|7624.7|7626.1|7623.1|7627.7|7624.7|7626.1|7623.1|0
1706494200000|2024-01-29 02:10:00|7625.3|7622.3|7626.1|7623.1|7626.1|7623.1|7624.4|7621.4|0
1706494500000|2024-01-29 02:15:00|7624.5|7621.5|7624.8|7621.8|7626.4|7623.4|7624.5|7621.5|0
1706494800000|2024-01-29 02:20:00|7623.2|7620.2|7624.7|7621.7|7624.7|7621.7|7623.1|7620.1|0
1706495100000|2024-01-29 02:25:00|7624.8|7621.8|7624.8|7621.8|7624.8|7621.8|7623.2|7620.2|0
1706495400000|2024-01-29 02:30:00|7624.7|7621.7|7623.3|7620.3|7624.8|7621.8|7623.1|7620.1|0
1706495700000|2024-01-29 02:35:00|7621.7|7618.7|7623.3|7620.3|7623.3|7620.3|7621.7|7618.7|0
1706496000000|2024-01-29 02:40:00|7622.5|7619.5|7623.3|7620.3|7623.3|7620.3|7621.7|7618.7|0
1706496300000|2024-01-29 02:45:00|7621.7|7618.7|7623.3|7620.3|7623.3|7620.3|7621.7|7618.7|0
1706496600000|2024-01-29 02:50:00|7621.7|7618.7|7623.3|7620.3|7623.3|7620.3|7621.7|7618.7|0
1706496900000|2024-01-29 02:55:00|7623.4|7620.4|7625|7622|7625|7622|7623.3|7620.3|0
1706497200000|2024-01-29 03:00:00|7626.6|7623.6|7626.6|7623.6|7628.2|7625.2|7626.6|7623.6|0
1706497500000|2024-01-29 03:05:00|7625|7622|7626.6|7623.6|7626.6|7623.6|7625|7622|0
1706497800000|2024-01-29 03:10:00|7628.2|7625.2|7628.2|7625.2|7628.2|7625.2|7628.2|7625.2|0
1706498100000|2024-01-29 03:15:00|7626.6|7623.6|7624.1|7621.1|7626.6|7623.6|7624.1|7621.1|0
1706498400000|2024-01-29 03:20:00|7624.9|7621.9|7623.3|7620.3|7624.9|7621.9|7621.7|7618.7|0
1706498700000|2024-01-29 03:25:00|7622.5|7619.5|7623.3|7620.3|7623.3|7620.3|7621.7|7618.7|0
1706499000000|2024-01-29 03:30:00|7624.9|7621.9|7623.3|7620.3|7624.9|7621.9|7623.3|7620.3|0
1706499300000|2024-01-29 03:35:00|7623.2|7620.2|7623.3|7620.3|7623.3|7620.3|7623.2|7620.2|0
1706499600000|2024-01-29 03:40:00|7623.2|7620.2|7626.5|7623.5|7626.5|7623.5|7623.2|7620.2|0
1706499900000|2024-01-29 03:45:00|7624.9|7621.9|7624.9|7621.9|7626.5|7623.5|7624.9|7621.9|0
1706500500000|2024-01-29 03:55:00|7626.5|7623.5|7626.6|7623.6|7626.6|7623.6|7626.5|7623.5|0
1706500800000|2024-01-29 04:00:00|7626.5|7623.5|7626.6|7623.6|7626.6|7623.6|7626.5|7623.5|0
1706501100000|2024-01-29 04:05:00|7626.5|7623.5|7626.6|7623.6|7626.6|7623.6|7626.5|7623.5|0
1706501400000|2024-01-29 04:10:00|7626.5|7623.5|7626.6|7623.6|7628.2|7625.2|7626.5|7623.5|0
1706501700000|2024-01-29 04:15:00|7626.5|7623.5|7626.5|7623.5|7626.6|7623.6|7624.9|7621.9|0
1706502000000|2024-01-29 04:20:00|7624.9|7621.9|7626.6|7623.6|7626.6|7623.6|7624.9|7621.9|0
1706502300000|2024-01-29 04:25:00|7626.5|7623.5|7626.5|7623.5|7626.6|7623.6|7624.9|7621.9|0
1706502600000|2024-01-29 04:30:00|7624.9|7621.9|7626.5|7623.5|7626.5|7623.5|7624.9|7621.9|0
1706503200000|2024-01-29 04:40:00|7624.9|7621.9|7626.5|7623.5|7626.5|7623.5|7624.9|7621.9|0
1706503500000|2024-01-29 04:45:00|7626.6|7623.6|7626.5|7623.5|7626.6|7623.6|7626.5|7623.5|0
1706504100000|2024-01-29 04:55:00|7624.9|7621.9|7624.9|7621.9|7624.9|7621.9|7624.9|7621.9|0
1706504400000|2024-01-29 05:00:00|7624.9|7621.9|7626.5|7623.5|7626.5|7623.5|7624.8|7621.8|0
1706504700000|2024-01-29 05:05:00|7626.4|7623.4|7624.7|7621.7|7626.4|7623.4|7624.7|7621.7|0
1706505000000|2024-01-29 05:10:00|7624.8|7621.8|7624.8|7621.8|7624.8|7621.8|7624.7|7621.7|0
1706505300000|2024-01-29 05:15:00|7623.2|7620.2|7624.8|7621.8|7624.8|7621.8|7623.2|7620.2|0
1706505600000|2024-01-29 05:20:00|7624|7621|7623.2|7620.2|7624.8|7621.8|7623.2|7620.2|0
1706505900000|2024-01-29 05:25:00|7623.3|7620.3|7623.3|7620.3|7624.9|7621.9|7623.3|7620.3|0
1706506200000|2024-01-29 05:30:00|7624.9|7621.9|7624.9|7621.9|7626.5|7623.5|7624.9|7621.9|0
1706506500000|2024-01-29 05:35:00|7625|7622|7626.6|7623.6|7626.6|7623.6|7625|7622|0
1706506800000|2024-01-29 05:40:00|7627.4|7624.4|7626.8|7623.8|7627.4|7624.4|7626.6|7623.6|0
1706507100000|2024-01-29 05:45:00|7625.2|7622.2|7625.2|7622.2|7626.9|7623.9|7625.2|7622.2|0
1706507400000|2024-01-29 05:50:00|7625.3|7622.3|7625.2|7622.2|7626.9|7623.9|7625.2|7622.2|0
1706507700000|2024-01-29 05:55:00|7625.3|7622.3|7626.9|7623.9|7626.9|7623.9|7625.2|7622.2|0
1706508000000|2024-01-29 06:00:00|7628.5|7625.5|7626.9|7623.9|7628.5|7625.5|7626.9|7623.9|0
1706508300000|2024-01-29 06:05:00|7628.5|7625.5|7628.5|7625.5|7630.1|7627.1|7626.9|7623.9|0
1706508600000|2024-01-29 06:10:00|7630.1|7627.1|7628.6|7625.6|7630.2|7627.2|7628.5|7625.5|0
1706508900000|2024-01-29 06:15:00|7630.2|7627.2|7628.2|7625.2|7630.2|7627.2|7628.2|7625.2|0
1706509200000|2024-01-29 06:20:00|7628.3|7625.3|7628.2|7625.2|7628.3|7625.3|7626.6|7623.6|0
1706509500000|2024-01-29 06:25:00|7626.6|7623.6|7626.6|7623.6|7626.6|7623.6|7625|7622|0
1706509800000|2024-01-29 06:30:00|7625|7622|7628.2|7625.2|7628.2|7625.2|7625|7622|0
1706510100000|2024-01-29 06:35:00|7626.6|7623.6|7626.6|7623.6|7627.4|7624.4|7626.6|7623.6|0
1706510400000|2024-01-29 06:40:00|7626.5|7623.5|7626.5|7623.5|7626.5|7623.5|7626.5|7623.5|0
1706510700000|2024-01-29 06:45:00|7628.1|7625.1|7629.8|7626.8|7629.8|7626.8|7627.3|7624.3|0
1706511000000|2024-01-29 06:50:00|7629.7|7626.7|7629.7|7626.7|7629.7|7626.7|7628.1|7625.1|0
1706511300000|2024-01-29 06:55:00|7628.1|7625.1|7628.1|7625.1|7628.1|7625.1|7626.5|7623.5|0
1706511600000|2024-01-29 07:00:00|7628.6|7624.6|7629|7627|7629.8|7627.8|7624.5|7622.5|432
1706511900000|2024-01-29 07:05:00|7629.3|7627.3|7630.8|7628.8|7633|7631|7629|7627|146
1706512200000|2024-01-29 07:10:00|7631|7629|7632.8|7630.8|7632.8|7630.8|7628.8|7626.8|103
1706512500000|2024-01-29 07:15:00|7633|7631|7634.5|7632.5|7635|7633|7632|7630|118
1706512800000|2024-01-29 07:20:00|7634.3|7632.3|7635.8|7633.8|7636.8|7634.8|7633.3|7631.3|107
1706513100000|2024-01-29 07:25:00|7635.5|7633.5|7635|7633|7636|7634|7632.5|7630.5|94
1706513400000|2024-01-29 07:30:00|7635.3|7633.3|7633.5|7631.5|7636.5|7634.5|7633.3|7631.3|101
1706513700000|2024-01-29 07:35:00|7633.8|7631.8|7634.5|7632.5|7635.3|7633.3|7633.5|7631.5|56
1706514000000|2024-01-29 07:40:00|7634.3|7632.3|7638.3|7636.3|7638.3|7636.3|7634|7632|126
1706514300000|2024-01-29 07:45:00|7638.5|7636.5|7633|7631|7639.5|7637.5|7633|7631|185
1706514600000|2024-01-29 07:50:00|7632.8|7630.8|7633|7631|7633.5|7631.5|7632.3|7630.3|84
1706514900000|2024-01-29 07:55:00|7633.3|7631.3|7637.3|7635.3|7639.3|7637.3|7632.3|7630.3|293
1706515200000|2024-01-29 08:00:00|7636.8|7635.8|7641|7640|7645|7644|7636.5|7635.5|2238
1706515500000|2024-01-29 08:05:00|7642.3|7641.3|7634.5|7633.5|7642.5|7641.5|7631.3|7630.3|801
1706515800000|2024-01-29 08:10:00|7634.3|7633.3|7630.5|7629.5|7635|7634|7628.3|7627.3|545
1706516100000|2024-01-29 08:15:00|7630.8|7629.8|7635.5|7634.5|7636|7635|7629|7628|456
1706516400000|2024-01-29 08:20:00|7635.3|7634.3|7637.8|7636.8|7640.5|7639.5|7633.3|7632.3|750
1706516700000|2024-01-29 08:25:00|7637.5|7636.5|7639.8|7638.8|7641.8|7640.8|7634.3|7633.3|484
1706517000000|2024-01-29 08:30:00|7640.5|7639.5|7648.8|7647.8|7648.8|7647.8|7640.5|7639.5|705
1706517300000|2024-01-29 08:35:00|7648.3|7647.3|7645.5|7644.5|7650.8|7649.8|7643.8|7642.8|723
1706517600000|2024-01-29 08:40:00|7646|7645|7643.3|7642.3|7646|7645|7640|7639|410
1706517900000|2024-01-29 08:45:00|7643.5|7642.5|7645.8|7644.8|7647.5|7646.5|7641.8|7640.8|1398
1706518200000|2024-01-29 08:50:00|7645.5|7644.5|7643.5|7642.5|7646.3|7645.3|7639.8|7638.8|336
1706518500000|2024-01-29 08:55:00|7643.3|7642.3|7637.5|7636.5|7645.8|7644.8|7637|7636|332
1706518800000|2024-01-29 09:00:00|7637.3|7636.3|7641.8|7640.8|7644|7643|7636.8|7635.8|368
1706519100000|2024-01-29 09:05:00|7641.5|7640.5|7641.5|7640.5|7644.5|7643.5|7639.8|7638.8|364
1706519400000|2024-01-29 09:10:00|7641.3|7640.3|7635.5|7634.5|7644.3|7643.3|7635.5|7634.5|261
1706519700000|2024-01-29 09:15:00|7635.3|7634.3|7629.8|7628.8|7635.3|7634.3|7627.8|7626.8|522
1706520000000|2024-01-29 09:20:00|7629.5|7628.5|7631.3|7630.3|7634.8|7633.8|7628.8|7627.8|369
1706520300000|2024-01-29 09:25:00|7631.5|7630.5|7632.3|7631.3|7634|7633|7629|7628|337
1706520600000|2024-01-29 09:30:00|7632|7631|7633.8|7632.8|7636|7635|7629.5|7628.5|386
1706520900000|2024-01-29 09:35:00|7633.5|7632.5|7632.3|7631.3|7637.8|7636.8|7630.8|7629.8|316
1706521200000|2024-01-29 09:40:00|7632.5|7631.5|7627.8|7626.8|7632.5|7631.5|7626.8|7625.8|410
1706521500000|2024-01-29 09:45:00|7628|7627|7638|7637|7638.3|7637.3|7628|7627|345
1706521800000|2024-01-29 09:50:00|7638.3|7637.3|7633.8|7632.8|7638.3|7637.3|7632.8|7631.8|375
1706522100000|2024-01-29 09:55:00|7633.5|7632.5|7633.8|7632.8|7636.3|7635.3|7631.8|7630.8|190
1706522400000|2024-01-29 10:00:00|7633.5|7632.5|7636.3|7635.3|7636.5|7635.5|7630.8|7629.8|173
1706522700000|2024-01-29 10:05:00|7636|7635|7637|7636|7637.5|7636.5|7633.8|7632.8|198
1706523000000|2024-01-29 10:10:00|7636.8|7635.8|7638.5|7637.5|7639.8|7638.8|7636.8|7635.8|221
1706523300000|2024-01-29 10:15:00|7638.3|7637.3|7636.8|7635.8|7641.8|7640.8|7636.8|7635.8|311
1706523600000|2024-01-29 10:20:00|7637.3|7636.3|7636.8|7635.8|7639.5|7638.5|7636.3|7635.3|232
1706523900000|2024-01-29 10:25:00|7637|7636|7640|7639|7640.3|7639.3|7635.3|7634.3|351
1706524200000|2024-01-29 10:30:00|7639.8|7638.8|7638.3|7637.3|7641.3|7640.3|7638.3|7637.3|300
1706524500000|2024-01-29 10:35:00|7638.5|7637.5|7639.8|7638.8|7640.8|7639.8|7635.8|7634.8|237
1706524800000|2024-01-29 10:40:00|7639.5|7638.5|7642.3|7641.3|7643.8|7642.8|7639.5|7638.5|193
1706525100000|2024-01-29 10:45:00|7642.5|7641.5|7639|7638|7642.8|7641.8|7638.3|7637.3|226
1706525400000|2024-01-29 10:50:00|7638.8|7637.8|7631.3|7630.3|7638.8|7637.8|7630.8|7629.8|330
1706525700000|2024-01-29 10:55:00|7631.5|7630.5|7636.5|7635.5|7638|7637|7631.5|7630.5|209
1706526000000|2024-01-29 11:00:00|7637|7636|7634.3|7633.3|7638.8|7637.8|7632.8|7631.8|199
1706526300000|2024-01-29 11:05:00|7634.5|7633.5|7632.8|7631.8|7637.8|7636.8|7632|7631|152
1706526600000|2024-01-29 11:10:00|7633|7632|7634.8|7633.8|7636.3|7635.3|7632.3|7631.3|99
1706526900000|2024-01-29 11:15:00|7635.3|7634.3|7636.3|7635.3|7636.3|7635.3|7632.8|7631.8|67
1706527200000|2024-01-29 11:20:00|7636.5|7635.5|7638|7637|7638.8|7637.8|7634.3|7633.3|124
1706527500000|2024-01-29 11:25:00|7637.8|7636.8|7638|7637|7638.8|7637.8|7636.8|7635.8|74
1706527800000|2024-01-29 11:30:00|7638.3|7637.3|7636|7635|7638.5|7637.5|7634|7633|162
1706528100000|2024-01-29 11:35:00|7635.8|7634.8|7640.5|7639.5|7640.5|7639.5|7635.3|7634.3|246
1706528400000|2024-01-29 11:40:00|7640.8|7639.8|7638.3|7637.3|7640.8|7639.8|7637.3|7636.3|173
1706528700000|2024-01-29 11:45:00|7638|7637|7637.3|7636.3|7639.3|7638.3|7636.8|7635.8|134
1706529000000|2024-01-29 11:50:00|7637.5|7636.5|7636.3|7635.3|7637.5|7636.5|7635.3|7634.3|95
1706529300000|2024-01-29 11:55:00|7636|7635|7632.3|7631.3|7637.3|7636.3|7631.3|7630.3|227
1706529600000|2024-01-29 12:00:00|7632.5|7631.5|7636.3|7635.3|7637.5|7636.5|7632.3|7631.3|208
1706529900000|2024-01-29 12:05:00|7636|7635|7635|7634|7636.8|7635.8|7633|7632|150
1706530200000|2024-01-29 12:10:00|7635.3|7634.3|7630.3|7629.3|7635.3|7634.3|7630|7629|126
1706530500000|2024-01-29 12:15:00|7630.5|7629.5|7632.3|7631.3|7633.8|7632.8|7630|7629|134
1706530800000|2024-01-29 12:20:00|7632.5|7631.5|7630|7629|7633.8|7632.8|7630|7629|201
1706531100000|2024-01-29 12:25:00|7630.3|7629.3|7633|7632|7634.8|7633.8|7630|7629|209
1706531400000|2024-01-29 12:30:00|7633.3|7632.3|7632.8|7631.8|7634.8|7633.8|7631.5|7630.5|178
1706531700000|2024-01-29 12:35:00|7633|7632|7632.8|7631.8|7633.3|7632.3|7629.3|7628.3|133
1706532000000|2024-01-29 12:40:00|7632.7|7631.7|7631.7|7630.7|7634.2|7633.2|7630.2|7629.2|114
1706532300000|2024-01-29 12:45:00|7631.9|7630.9|7627.7|7626.7|7633.9|7632.9|7627.7|7626.7|158
1706532600000|2024-01-29 12:50:00|7627.4|7626.4|7625.9|7624.9|7627.7|7626.7|7623.2|7622.2|341
1706532900000|2024-01-29 12:55:00|7626.2|7625.2|7623.7|7622.7|7628.4|7627.4|7623.2|7622.2|163
1706533200000|2024-01-29 13:00:00|7623.9|7622.9|7627.2|7626.2|7628.2|7627.2|7623.9|7622.9|196
1706533500000|2024-01-29 13:05:00|7627.4|7626.4|7626.7|7625.7|7629.2|7628.2|7625.2|7624.2|180
1706533800000|2024-01-29 13:10:00|7626.9|7625.9|7626.9|7625.9|7627.7|7626.7|7624.9|7623.9|216
1706534100000|2024-01-29 13:15:00|7626.7|7625.7|7624.7|7623.7|7627.2|7626.2|7624.2|7623.2|193
1706534400000|2024-01-29 13:20:00|7624.4|7623.4|7620.9|7619.9|7625.7|7624.7|7620.2|7619.2|425
1706534700000|2024-01-29 13:25:00|7620.7|7619.7|7623.2|7622.2|7625.7|7624.7|7620.7|7619.7|178
1706535000000|2024-01-29 13:30:00|7622.9|7621.9|7621.9|7620.9|7624.7|7623.7|7621.7|7620.7|173
1706535300000|2024-01-29 13:35:00|7622.2|7621.2|7623.7|7622.7|7623.9|7622.9|7620.4|7619.4|164
1706535600000|2024-01-29 13:40:00|7623.9|7622.9|7621.4|7620.4|7625.2|7624.2|7620.7|7619.7|175
1706535900000|2024-01-29 13:45:00|7621.7|7620.7|7621.2|7620.2|7625.7|7624.7|7621.2|7620.2|164
1706536200000|2024-01-29 13:50:00|7621.7|7620.7|7625.7|7624.7|7626.2|7625.2|7621.7|7620.7|188
1706536500000|2024-01-29 13:55:00|7625.4|7624.4|7626.2|7625.2|7627.9|7626.9|7625.2|7624.2|232
1706536800000|2024-01-29 14:00:00|7626.4|7625.4|7629.7|7628.7|7629.7|7628.7|7624.9|7623.9|227
1706537100000|2024-01-29 14:05:00|7629.9|7628.9|7632.2|7631.2|7633.2|7632.2|7629.9|7628.9|250
1706537400000|2024-01-29 14:10:00|7632.7|7631.7|7627.7|7626.7|7632.7|7631.7|7627.4|7626.4|272
1706537700000|2024-01-29 14:15:00|7627.9|7626.9|7630.7|7629.7|7631.2|7630.2|7626.7|7625.7|248
1706538000000|2024-01-29 14:20:00|7630.9|7629.9|7634.7|7633.7|7635.2|7634.2|7630.7|7629.7|290
1706538300000|2024-01-29 14:25:00|7634.2|7633.2|7635.2|7634.2|7635.7|7634.7|7633.4|7632.4|376
1706538600000|2024-01-29 14:30:00|7635.4|7634.4|7632.7|7631.7|7636.2|7635.2|7632.2|7631.2|450
1706538900000|2024-01-29 14:35:00|7632.9|7631.9|7633.9|7632.9|7635.2|7634.2|7632.2|7631.2|397
1706539200000|2024-01-29 14:40:00|7633.7|7632.7|7635.4|7634.4|7636.7|7635.7|7631.2|7630.2|309
1706539500000|2024-01-29 14:45:00|7635.7|7634.7|7634.7|7633.7|7636.7|7635.7|7632.2|7631.2|450
1706539800000|2024-01-29 14:50:00|7634.9|7633.9|7638.4|7637.4|7639.4|7638.4|7634.7|7633.7|455
1706540100000|2024-01-29 14:55:00|7638.2|7637.2|7640.2|7639.2|7640.7|7639.7|7636.2|7635.2|352
1706540400000|2024-01-29 15:00:00|7640.7|7639.7|7637.2|7636.2|7641.2|7640.2|7635.4|7634.4|390
1706540700000|2024-01-29 15:05:00|7637.4|7636.4|7637.2|7636.2|7639.2|7638.2|7636.2|7635.2|244
1706541000000|2024-01-29 15:10:00|7637.4|7636.4|7637.4|7636.4|7638.4|7637.4|7635.4|7634.4|242
1706541300000|2024-01-29 15:15:00|7636.9|7635.9|7635.9|7634.9|7637.4|7636.4|7634.9|7633.9|331
1706541600000|2024-01-29 15:20:00|7636.1|7635.1|7635.9|7634.9|7638.1|7637.1|7634.9|7633.9|344
1706541900000|2024-01-29 15:25:00|7636.1|7635.1|7636.4|7635.4|7637.4|7636.4|7633.9|7632.9|254
1706542200000|2024-01-29 15:30:00|7636.6|7635.6|7632.9|7631.9|7637.9|7636.9|7629.9|7628.9|393
1706542500000|2024-01-29 15:35:00|7632.6|7631.6|7639.4|7638.4|7639.9|7638.9|7632.1|7631.1|289
1706542800000|2024-01-29 15:40:00|7639.6|7638.6|7638.4|7637.4|7640.9|7639.9|7637.4|7636.4|280
1706543100000|2024-01-29 15:45:00|7638.6|7637.6|7636.1|7635.1|7640.4|7639.4|7635.1|7634.1|262
1706543400000|2024-01-29 15:50:00|7635.9|7634.9|7638.9|7637.9|7638.9|7637.9|7632.6|7631.6|530
1706543700000|2024-01-29 15:55:00|7638.6|7637.6|7637.9|7636.9|7639.4|7638.4|7633.9|7632.9|379
1706544000000|2024-01-29 16:00:00|7638.4|7637.4|7639.9|7638.9|7640.4|7639.4|7637.1|7636.1|531
1706544300000|2024-01-29 16:05:00|7640.1|7639.1|7637.6|7636.6|7640.1|7639.1|7636.1|7635.1|381
1706544600000|2024-01-29 16:10:00|7637.9|7636.9|7639.9|7638.9|7640.9|7639.9|7637.4|7636.4|451
1706544900000|2024-01-29 16:15:00|7640.1|7639.1|7640.4|7639.4|7641.6|7640.6|7639.1|7638.1|278
1706545200000|2024-01-29 16:20:00|7640.6|7639.6|7636.9|7635.9|7641.9|7640.9|7636.4|7635.4|846
1706545500000|2024-01-29 16:25:00|7637.1|7636.1|7639.1|7638.1|7640.6|7639.6|7635.9|7634.9|999
1706545800000|2024-01-29 16:30:00|7639.9|7637.9|7641.9|7639.9|7642.9|7640.9|7639.9|7637.9|1676
1706546100000|2024-01-29 16:35:00|7642.4|7640.4|7639.9|7637.9|7642.4|7640.4|7639.4|7637.4|1002
1706546400000|2024-01-29 16:40:00|7639.6|7637.6|7641.4|7639.4|7641.4|7639.4|7639.4|7637.4|188
1706546700000|2024-01-29 16:45:00|7640.9|7638.9|7639.4|7637.4|7641.6|7639.6|7639.4|7637.4|157
1706547000000|2024-01-29 16:50:00|7639.1|7637.1|7641.9|7639.9|7641.9|7639.9|7639.1|7637.1|102
1706547300000|2024-01-29 16:55:00|7641.6|7639.6|7641.4|7639.4|7641.6|7639.6|7640.4|7638.4|67
1706547600000|2024-01-29 17:00:00|7641.6|7639.6|7640.9|7638.9|7641.6|7639.6|7640.4|7638.4|47
1706547900000|2024-01-29 17:05:00|7640.6|7638.6|7639.9|7637.9|7640.9|7638.9|7639.4|7637.4|41
1706548200000|2024-01-29 17:10:00|7640.1|7638.1|7639.6|7637.6|7640.4|7638.4|7639.4|7637.4|37
1706548500000|2024-01-29 17:15:00|7639.4|7637.4|7639.4|7637.4|7640.9|7638.9|7638.4|7636.4|88
1706548800000|2024-01-29 17:20:00|7639.1|7637.1|7640.9|7638.9|7641.4|7639.4|7638.4|7636.4|53
1706549100000|2024-01-29 17:25:00|7640.6|7638.6|7640.6|7638.6|7641.9|7639.9|7639.9|7637.9|26
1706549400000|2024-01-29 17:30:00|7640.4|7638.4|7641.1|7639.1|7641.4|7639.4|7640.1|7638.1|32
1706549700000|2024-01-29 17:35:00|7640.9|7638.9|7642.9|7640.9|7643.4|7641.4|7640.9|7638.9|66
1706550000000|2024-01-29 17:40:00|7642.6|7640.6|7638.6|7636.6|7642.6|7640.6|7638.4|7636.4|72
1706550300000|2024-01-29 17:45:00|7638.4|7636.4|7636.4|7634.4|7638.9|7636.9|7635.6|7633.6|113
1706550600000|2024-01-29 17:50:00|7636.6|7634.6|7636.6|7634.6|7637.6|7635.6|7635.4|7633.4|47
1706550900000|2024-01-29 17:55:00|7636.9|7634.9|7638.6|7636.6|7639.4|7637.4|7636.6|7634.6|34
1706551200000|2024-01-29 18:00:00|7638.9|7636.9|7636.6|7634.6|7638.9|7636.9|7635.6|7633.6|39
1706551500000|2024-01-29 18:05:00|7636.4|7634.4|7638.4|7636.4|7638.9|7636.9|7636.4|7634.4|32
1706551800000|2024-01-29 18:10:00|7638.1|7636.1|7638.1|7636.1|7638.4|7636.4|7637.1|7635.1|22
1706552100000|2024-01-29 18:15:00|7637.9|7635.9|7637.6|7635.6|7638.9|7636.9|7637.4|7635.4|25
1706552400000|2024-01-29 18:20:00|7637.9|7635.9|7638.9|7636.9|7638.9|7636.9|7636.9|7634.9|14
1706552700000|2024-01-29 18:25:00|7639.1|7637.1|7640.4|7638.4|7640.4|7638.4|7639.1|7637.1|29
1706553000000|2024-01-29 18:30:00|7640.1|7638.1|7639.6|7637.6|7640.9|7638.9|7639.6|7637.6|12
1706553300000|2024-01-29 18:35:00|7639.9|7637.9|7640.1|7638.1|7640.9|7638.9|7639.6|7637.6|6
1706553600000|2024-01-29 18:40:00|7640.4|7638.4|7640.4|7638.4|7641.4|7639.4|7640.1|7638.1|17
1706553900000|2024-01-29 18:45:00|7640.1|7638.1|7640.6|7638.6|7640.6|7638.6|7640.1|7638.1|4
1706554200000|2024-01-29 18:50:00|7640.4|7638.4|7638.6|7636.6|7640.4|7638.4|7638.1|7636.1|22
1706554500000|2024-01-29 18:55:00|7638.9|7636.9|7638.6|7636.6|7639.4|7637.4|7638.4|7636.4|13
1706554800000|2024-01-29 19:00:00|7638.4|7636.4|7640.4|7638.4|7640.4|7638.4|7637.9|7635.9|10
1706555100000|2024-01-29 19:05:00|7640.6|7638.6|7641.4|7639.4|7641.6|7639.6|7640.1|7638.1|21
1706555400000|2024-01-29 19:10:00|7641.9|7639.9|7642.9|7640.9|7643.4|7641.4|7641.6|7639.6|22
1706555700000|2024-01-29 19:15:00|7642.6|7640.6|7641.6|7639.6|7643.4|7641.4|7641.1|7639.1|21
1706556000000|2024-01-29 19:20:00|7641.4|7639.4|7642.6|7640.6|7642.9|7640.9|7641.4|7639.4|59
1706556300000|2024-01-29 19:25:00|7642.9|7640.9|7643.4|7641.4|7643.4|7641.4|7642.4|7640.4|6
1706556600000|2024-01-29 19:30:00|7644.6|7642.6|7645.1|7643.1|7645.9|7643.9|7643.9|7641.9|92
1706556900000|2024-01-29 19:35:00|7645.4|7643.4|7646.9|7644.9|7647.4|7645.4|7645.1|7643.1|31
1706557200000|2024-01-29 19:40:00|7647.1|7645.1|7648.9|7646.9|7649.4|7647.4|7647.1|7645.1|80
1706557500000|2024-01-29 19:45:00|7648.6|7646.6|7646.1|7644.1|7649.1|7647.1|7645.9|7643.9|27
1706557800000|2024-01-29 19:50:00|7645.9|7643.9|7647.6|7645.6|7647.9|7645.9|7645.9|7643.9|34
1706558100000|2024-01-29 19:55:00|7647.9|7645.9|7648.9|7646.9|7650.1|7648.1|7647.9|7645.9|35
1706558400000|2024-01-29 20:00:00|7649.1|7647.1|7657.1|7655.1|7657.6|7655.6|7648.9|7646.9|206
1706558700000|2024-01-29 20:05:00|7656.9|7654.9|7657.9|7655.9|7661.6|7659.6|7655.9|7653.9|92
1706559000000|2024-01-29 20:10:00|7657.6|7655.6|7658.6|7656.6|7660.4|7658.4|7657.4|7655.4|74
1706559300000|2024-01-29 20:15:00|7658.4|7656.4|7666.1|7664.1|7666.4|7664.4|7657.9|7655.9|125
1706559600000|2024-01-29 20:20:00|7665.9|7663.9|7671.9|7669.9|7671.9|7669.9|7665.9|7663.9|125
1706559900000|2024-01-29 20:25:00|7671.4|7669.4|7672.1|7670.1|7676.9|7674.9|7671.1|7669.1|284
1706560200000|2024-01-29 20:30:00|7671.9|7669.9|7671.9|7669.9|7674.9|7672.9|7671.4|7669.4|135
1706560500000|2024-01-29 20:35:00|7672.1|7670.1|7669.4|7667.4|7672.9|7670.9|7668.4|7666.4|130
1706560800000|2024-01-29 20:40:00|7668.9|7666.9|7669.1|7667.1|7670.4|7668.4|7666.9|7664.9|72
1706561100000|2024-01-29 20:45:00|7668.9|7666.9|7667.1|7665.1|7668.9|7666.9|7666.1|7664.1|41
1706561400000|2024-01-29 20:50:00|7666.9|7664.9|7667.1|7665.1|7669.4|7667.4|7666.4|7664.4|141
1706561700000|2024-01-29 20:55:00|7667.4|7665.4|7670.1|7668.1|7671.9|7669.9|7667.1|7665.1|231
1706562000000|2024-01-29 21:00:00|7671.1|7667.1|7663.9|7659.9|7673|7669|7663.9|7659.9|0
1706562300000|2024-01-29 21:05:00|7663.5|7659.5|7663.6|7659.6|7665.9|7661.9|7662.7|7658.7|0
1706562600000|2024-01-29 21:10:00|7663.1|7659.1|7666.7|7662.7|7666.7|7662.7|7663.1|7659.1|0
1706562900000|2024-01-29 21:15:00|7666.2|7662.2|7669.2|7665.2|7670.4|7666.4|7666.2|7662.2|0
1706563200000|2024-01-29 21:20:00|7668.9|7664.9|7669.2|7665.2|7669.2|7665.2|7668.1|7664.1|0
1706563500000|2024-01-29 21:25:00|7669.3|7665.3|7669.1|7665.1|7670|7666|7668.8|7664.8|0
1706563800000|2024-01-29 21:30:00|7668.8|7664.8|7670.2|7666.2|7670.2|7666.2|7668.3|7664.3|0
1706564100000|2024-01-29 21:35:00|7669.9|7665.9|7669.5|7665.5|7670.2|7666.2|7669.5|7665.5|0
1706564400000|2024-01-29 21:40:00|7669.1|7665.1|7669.9|7665.9|7669.9|7665.9|7668.3|7664.3|0
1706564700000|2024-01-29 21:45:00|7670.2|7666.2|7670|7666|7670.8|7666.8|7668.7|7664.7|0
1706565000000|2024-01-29 21:50:00|7669.6|7665.6|7669.1|7665.1|7670|7666|7668.7|7664.7|0
1706565300000|2024-01-29 21:55:00|7669.2|7665.2|7665.9|7661.9|7669.2|7665.2|7665.1|7661.1|0
1706565600000|2024-01-29 22:00:00|7666.1|7662.1|7667.4|7663.4|7667.7|7663.7|7666.1|7662.1|0
1706566200000|2024-01-29 22:10:00|7667.5|7663.5|7667.4|7663.4|7667.9|7663.9|7667.4|7663.4|0
1706566500000|2024-01-29 22:15:00|7667.5|7663.5|7667.5|7663.5|7667.7|7663.7|7667.4|7663.4|0
1706566800000|2024-01-29 22:20:00|7667.6|7663.6|7668|7664|7668.2|7664.2|7667.5|7663.5|0
1706567100000|2024-01-29 22:25:00|7668.2|7664.2|7668.2|7664.2|7669.8|7665.8|7668.2|7664.2|0
1706567400000|2024-01-29 22:30:00|7668.9|7664.9|7668.4|7664.4|7669|7665|7668.4|7664.4|0
1706567700000|2024-01-29 22:35:00|7668.7|7664.7|7669.3|7665.3|7669.3|7665.3|7668.7|7664.7|0
1706568000000|2024-01-29 22:40:00|7669.2|7665.2|7669.5|7665.5|7670.6|7666.6|7669.1|7665.1|0
1706568300000|2024-01-29 22:45:00|7669.6|7665.6|7669|7665|7669.6|7665.6|7669|7665|0
1706568600000|2024-01-29 22:50:00|7669.1|7665.1|7668.8|7664.8|7669.3|7665.3|7668.8|7664.8|0
1706568900000|2024-01-29 22:55:00|7668.6|7664.6|7669|7665|7669.1|7665.1|7668.5|7664.5|0
1706569200000|2024-01-29 23:00:00|7668.9|7664.9|7670.9|7666.9|7671.3|7667.3|7664.9|7660.9|0
1706569500000|2024-01-29 23:05:00|7671|7667|7671.2|7667.2|7672.4|7668.4|7670.9|7666.9|0
1706569800000|2024-01-29 23:10:00|7671.4|7667.4|7669.1|7665.1|7672|7668|7668.5|7664.5|0
1706570100000|2024-01-29 23:15:00|7668.8|7664.8|7669|7665|7669.6|7665.6|7668.5|7664.5|0
1706570400000|2024-01-29 23:20:00|7668.9|7664.9|7670.4|7666.4|7670.8|7666.8|7668.8|7664.8|0
1706570700000|2024-01-29 23:25:00|7670.5|7666.5|7671|7667|7671.6|7667.6|7670.5|7666.5|0
1706571000000|2024-01-29 23:30:00|7670.9|7666.9|7670.4|7666.4|7671.6|7667.6|7670.4|7666.4|0
1706571300000|2024-01-29 23:35:00|7669.9|7665.9|7669.9|7665.9|7669.9|7665.9|7669.9|7665.9|0
1706571600000|2024-01-29 23:40:00|7670|7666|7668.5|7664.5|7670.4|7666.4|7668.5|7664.5|0
1706571900000|2024-01-29 23:45:00|7668|7664|7668.8|7664.8|7669.2|7665.2|7667.7|7663.7|0
1706572200000|2024-01-29 23:50:00|7668.5|7664.5|7668.5|7664.5|7668.8|7664.8|7668.5|7664.5|0
1706572500000|2024-01-29 23:55:00|7668.7|7664.7|7669.6|7665.6|7669.6|7665.6|7668.7|7664.7|0
1706572800000|2024-01-30 00:00:00|7669.5|7665.5|7668.9|7664.9|7670.1|7666.1|7668.6|7664.6|0
1706573100000|2024-01-30 00:05:00|7669.1|7665.1|7667.8|7663.8|7669.3|7665.3|7667.8|7663.8|0
1706573400000|2024-01-30 00:10:00|7667|7663|7670.4|7666.4|7670.5|7666.5|7666.6|7662.6|0
1706573700000|2024-01-30 00:15:00|7670.3|7666.3|7674.3|7671.3|7676.2|7673.2|7670.2|7666.2|0
1706574000000|2024-01-30 00:20:00|7675.9|7672.9|7679.3|7676.3|7679.3|7676.3|7675.9|7672.9|0
1706574300000|2024-01-30 00:25:00|7679.2|7676.2|7677.6|7674.6|7679.3|7676.3|7677.6|7674.6|0
1706574600000|2024-01-30 00:30:00|7676|7673|7676.1|7673.1|7677.6|7674.6|7676|7673|0
1706575200000|2024-01-30 00:40:00|7674.5|7671.5|7674.5|7671.5|7676.1|7673.1|7674.5|7671.5|0
1706575500000|2024-01-30 00:45:00|7676.1|7673.1|7674.5|7671.5|7676.1|7673.1|7674.5|7671.5|0
1706575800000|2024-01-30 00:50:00|7672.9|7669.9|7672.9|7669.9|7674.5|7671.5|7672.9|7669.9|0
1706576100000|2024-01-30 00:55:00|7671.3|7668.3|7673|7670|7673|7670|7671.3|7668.3|0
1706576400000|2024-01-30 01:00:00|7671.4|7668.4|7673|7670|7673|7670|7671.4|7668.4|0
1706576700000|2024-01-30 01:05:00|7674.6|7671.6|7676.2|7673.2|7676.2|7673.2|7674.6|7671.6|0
1706577000000|2024-01-30 01:10:00|7676.3|7673.3|7676.3|7673.3|7677.9|7674.9|7676.3|7673.3|0
1706577300000|2024-01-30 01:15:00|7676.2|7673.2|7674.7|7671.7|7676.2|7673.2|7674.6|7671.6|0
1706577600000|2024-01-30 01:20:00|7674.6|7671.6|7674.6|7671.6|7674.7|7671.7|7674.6|7671.6|0
1706577900000|2024-01-30 01:25:00|7673|7670|7676.3|7673.3|7676.3|7673.3|7673|7670|0
1706578200000|2024-01-30 01:30:00|7676.2|7673.2|7674.6|7671.6|7676.2|7673.2|7673|7670|0
1706578800000|2024-01-30 01:40:00|7673|7670|7671.4|7668.4|7674.6|7671.6|7671.4|7668.4|0
1706579100000|2024-01-30 01:45:00|7672.2|7669.2|7673|7670|7673|7670|7671.4|7668.4|0
1706579400000|2024-01-30 01:50:00|7673.1|7670.1|7673|7670|7673.1|7670.1|7673|7670|0
1706579700000|2024-01-30 01:55:00|7673.1|7670.1|7671.4|7668.4|7673.1|7670.1|7671.4|7668.4|0
1706580000000|2024-01-30 02:00:00|7669.8|7666.8|7671.4|7668.4|7671.4|7668.4|7669.8|7666.8|0
1706580600000|2024-01-30 02:10:00|7669.8|7666.8|7671.4|7668.4|7671.4|7668.4|7669.8|7666.8|0
1706580900000|2024-01-30 02:15:00|7671.5|7668.5|7671.4|7668.4|7671.5|7668.5|7671.4|7668.4|0
1706581200000|2024-01-30 02:20:00|7671.5|7668.5|7671.5|7668.5|7673|7670|7671.4|7668.4|0
1706581500000|2024-01-30 02:25:00|7671.4|7668.4|7669.9|7666.9|7671.4|7668.4|7669.8|7666.8|0
1706581800000|2024-01-30 02:30:00|7671.5|7668.5|7669.9|7666.9|7671.5|7668.5|7669.9|7666.9|0
1706582100000|2024-01-30 02:35:00|7671.5|7668.5|7671.5|7668.5|7671.5|7668.5|7669.9|7666.9|0
1706582400000|2024-01-30 02:40:00|7670.7|7667.7|7671.4|7668.4|7671.5|7668.5|7670.7|7667.7|0
1706582700000|2024-01-30 02:45:00|7671.5|7668.5|7671.5|7668.5|7671.5|7668.5|7671.5|7668.5|0
1706583000000|2024-01-30 02:50:00|7671.4|7668.4|7671.5|7668.5|7671.5|7668.5|7671.4|7668.4|0
1706583300000|2024-01-30 02:55:00|7671.4|7668.4|7671.5|7668.5|7671.5|7668.5|7669.8|7666.8|0
1706583900000|2024-01-30 03:05:00|7673.1|7670.1|7673|7670|7673.1|7670.1|7671.5|7668.5|0
1706584200000|2024-01-30 03:10:00|7671.5|7668.5|7671.4|7668.4|7673|7670|7671.4|7668.4|0
1706584500000|2024-01-30 03:15:00|7671.5|7668.5|7671.5|7668.5|7673.1|7670.1|7671.4|7668.4|0
1706584800000|2024-01-30 03:20:00|7671.4|7668.4|7671.5|7668.5|7671.5|7668.5|7669.8|7666.8|0
1706585100000|2024-01-30 03:25:00|7673.1|7670.1|7671.5|7668.5|7673.1|7670.1|7671.5|7668.5|0
1706585400000|2024-01-30 03:30:00|7673.1|7670.1|7671.5|7668.5|7673.1|7670.1|7669.9|7666.9|0
1706586000000|2024-01-30 03:40:00|7673.1|7670.1|7673.1|7670.1|7673.1|7670.1|7671.5|7668.5|0
1706586300000|2024-01-30 03:45:00|7671.5|7668.5|7671.5|7668.5|7671.5|7668.5|7671.4|7668.4|0
1706586600000|2024-01-30 03:50:00|7669.9|7666.9|7669.9|7666.9|7669.9|7666.9|7669.9|7666.9|0
1706586900000|2024-01-30 03:55:00|7668.3|7665.3|7668.2|7665.2|7669.1|7666.1|7668.2|7665.2|0
1706587200000|2024-01-30 04:00:00|7668.3|7665.3|7669.9|7666.9|7669.9|7666.9|7668.3|7665.3|0
1706587500000|2024-01-30 04:05:00|7668.3|7665.3|7668.2|7665.2|7669.1|7666.1|7668.2|7665.2|0
1706587800000|2024-01-30 04:10:00|7669.8|7666.8|7671.4|7668.4|7671.4|7668.4|7669.8|7666.8|0
1706588100000|2024-01-30 04:15:00|7671.3|7668.3|7671.3|7668.3|7671.3|7668.3|7671.3|7668.3|0
1706588400000|2024-01-30 04:20:00|7672.9|7669.9|7672.9|7669.9|7672.9|7669.9|7672.1|7669.1|0
1706588700000|2024-01-30 04:25:00|7671.3|7668.3|7671.3|7668.3|7671.3|7668.3|7671.3|7668.3|0
1706589000000|2024-01-30 04:30:00|7672.9|7669.9|7672.9|7669.9|7672.9|7669.9|7672.9|7669.9|0
1706589300000|2024-01-30 04:35:00|7671.3|7668.3|7671.4|7668.4|7672.2|7669.2|7671.3|7668.3|0
1706589600000|2024-01-30 04:40:00|7669.8|7666.8|7669.8|7666.8|7669.8|7666.8|7669.8|7666.8|0
1706589900000|2024-01-30 04:45:00|7669.9|7666.9|7669.8|7666.8|7669.9|7666.9|7669.8|7666.8|0
1706590200000|2024-01-30 04:50:00|7669.9|7666.9|7669.8|7666.8|7669.9|7666.9|7669.8|7666.8|0
1706590800000|2024-01-30 05:00:00|7669.9|7666.9|7669.9|7666.9|7669.9|7666.9|7669.9|7666.9|0
1706591100000|2024-01-30 05:05:00|7669.8|7666.8|7669.9|7666.9|7669.9|7666.9|7669.8|7666.8|0
1706591400000|2024-01-30 05:10:00|7669.8|7666.8|7669.8|7666.8|7669.8|7666.8|7669.8|7666.8|0
1706592000000|2024-01-30 05:20:00|7671.4|7668.4|7671.1|7668.1|7671.4|7668.4|7669.5|7666.5|0
1706592300000|2024-01-30 05:25:00|7672.7|7669.7|7672.7|7669.7|7672.7|7669.7|7672.7|7669.7|0
1706592600000|2024-01-30 05:30:00|7674.3|7671.3|7672.7|7669.7|7674.3|7671.3|7672.7|7669.7|0
1706592900000|2024-01-30 05:35:00|7672.8|7669.8|7672.7|7669.7|7674.3|7671.3|7672.7|7669.7|0
1706593200000|2024-01-30 05:40:00|7672.8|7669.8|7672.7|7669.7|7674.3|7671.3|7672.7|7669.7|0
1706593800000|2024-01-30 05:50:00|7671.1|7668.1|7669.5|7666.5|7671.1|7668.1|7669.5|7666.5|0
1706594100000|2024-01-30 05:55:00|7671.1|7668.1|7671.1|7668.1|7671.1|7668.1|7669.5|7666.5|0
1706594400000|2024-01-30 06:00:00|7672.7|7669.7|7672.6|7669.6|7672.7|7669.7|7671.1|7668.1|0
1706594700000|2024-01-30 06:05:00|7671|7668|7670.8|7667.8|7672.6|7669.6|7670.8|7667.8|0
1706595000000|2024-01-30 06:10:00|7672.4|7669.4|7670.8|7667.8|7672.4|7669.4|7670.8|7667.8|0
1706595300000|2024-01-30 06:15:00|7670.7|7667.7|7669.2|7666.2|7670.8|7667.8|7669.1|7666.1|0
1706595600000|2024-01-30 06:20:00|7669.1|7666.1|7667.6|7664.6|7669.1|7666.1|7667.5|7664.5|0
1706595900000|2024-01-30 06:25:00|7667.5|7664.5|7669.2|7666.2|7669.2|7666.2|7667.5|7664.5|0
1706596200000|2024-01-30 06:30:00|7667.6|7664.6|7669.2|7666.2|7669.2|7666.2|7667.6|7664.6|0
1706596500000|2024-01-30 06:35:00|7670.8|7667.8|7669.2|7666.2|7670.8|7667.8|7669.2|7666.2|0
1706596800000|2024-01-30 06:40:00|7670.8|7667.8|7666|7663|7670.8|7667.8|7666|7663|0
1706597100000|2024-01-30 06:45:00|7665.9|7662.9|7664.5|7661.5|7666|7663|7664.3|7661.3|0
1706597400000|2024-01-30 06:50:00|7665.3|7662.3|7664.4|7661.4|7666.1|7663.1|7664.4|7661.4|0
1706597700000|2024-01-30 06:55:00|7664.5|7661.5|7662.6|7659.6|7664.5|7661.5|7661.8|7658.8|0
1706598000000|2024-01-30 07:00:00|7661.8|7658.8|7662.4|7660.4|7667.4|7665.4|7658.9|7656.7|300
1706598300000|2024-01-30 07:05:00|7662.6|7660.6|7655.1|7653.1|7662.6|7660.6|7654.9|7652.9|114
1706598600000|2024-01-30 07:10:00|7655.4|7653.4|7649.1|7647.1|7656.1|7654.1|7649.1|7647.1|183
1706598900000|2024-01-30 07:15:00|7649.4|7647.4|7650.1|7648.1|7653.4|7651.4|7648.4|7646.4|230
1706599200000|2024-01-30 07:20:00|7650.4|7648.4|7650.1|7648.1|7653.1|7651.1|7649.6|7647.6|130
1706599500000|2024-01-30 07:25:00|7650.4|7648.4|7654.6|7652.6|7654.6|7652.6|7647.4|7645.4|128
1706599800000|2024-01-30 07:30:00|7654.9|7652.9|7655.6|7653.6|7656.6|7654.6|7654.4|7652.4|78
1706600100000|2024-01-30 07:35:00|7655.9|7653.9|7652.9|7650.9|7655.9|7653.9|7650.9|7648.9|85
1706600400000|2024-01-30 07:40:00|7652.6|7650.6|7653.6|7651.6|7654.9|7652.9|7651.6|7649.6|69
1706600700000|2024-01-30 07:45:00|7653.9|7651.9|7652.9|7650.9|7654.9|7652.9|7652.1|7650.1|114
1706601000000|2024-01-30 07:50:00|7653.1|7651.1|7654.1|7652.1|7654.1|7652.1|7648.6|7646.6|68
1706601300000|2024-01-30 07:55:00|7654.4|7652.4|7658.4|7656.4|7659.6|7657.6|7652.9|7650.9|161
1706601600000|2024-01-30 08:00:00|7657.9|7656.9|7651.1|7650.1|7662.4|7661.4|7650.4|7649.4|1584
1706601900000|2024-01-30 08:05:00|7650.9|7649.9|7652.1|7651.1|7655.4|7654.4|7646.6|7645.6|661
1706602200000|2024-01-30 08:10:00|7652.4|7651.4|7643.6|7642.6|7653.4|7652.4|7643.6|7642.6|411
1706602500000|2024-01-30 08:15:00|7643.9|7642.9|7649.6|7648.6|7651.9|7650.9|7643.6|7642.6|310
1706602800000|2024-01-30 08:20:00|7649.4|7648.4|7652.9|7651.9|7655.1|7654.1|7647.4|7646.4|360
1706603100000|2024-01-30 08:25:00|7653.1|7652.1|7654.6|7653.6|7656.1|7655.1|7650.1|7649.1|323
1706603400000|2024-01-30 08:30:00|7654.9|7653.9|7666.4|7665.4|7666.9|7665.9|7654.4|7653.4|464
1706603700000|2024-01-30 08:35:00|7666.1|7665.1|7669.9|7668.9|7669.9|7668.9|7662.4|7661.4|700
1706604000000|2024-01-30 08:40:00|7670.6|7669.6|7668.3|7667.3|7670.8|7669.8|7664.8|7663.8|243
1706604300000|2024-01-30 08:45:00|7668.1|7667.1|7660.6|7659.6|7671.1|7670.1|7660.6|7659.6|198
1706604600000|2024-01-30 08:50:00|7660.3|7659.3|7655.3|7654.3|7660.3|7659.3|7655.1|7654.1|333
1706604900000|2024-01-30 08:55:00|7655.6|7654.6|7660.1|7659.1|7661.6|7660.6|7655.6|7654.6|175
1706605200000|2024-01-30 09:00:00|7659.8|7658.8|7663.3|7662.3|7664.1|7663.1|7657.1|7656.1|184
1706605500000|2024-01-30 09:05:00|7663.6|7662.6|7668.6|7667.6|7668.6|7667.6|7662.6|7661.6|227
1706605800000|2024-01-30 09:10:00|7669.1|7668.1|7665.6|7664.6|7669.6|7668.6|7662.3|7661.3|162
1706606100000|2024-01-30 09:15:00|7665.3|7664.3|7656.8|7655.8|7665.6|7664.6|7656.8|7655.8|248
1706606400000|2024-01-30 09:20:00|7656.6|7655.6|7659.3|7658.3|7662.8|7661.8|7654.8|7653.8|131
1706606700000|2024-01-30 09:25:00|7659.6|7658.6|7659.8|7658.8|7661.3|7660.3|7657.6|7656.6|125
1706607000000|2024-01-30 09:30:00|7659.6|7658.6|7664.6|7663.6|7666.1|7665.1|7659.6|7658.6|120
1706607300000|2024-01-30 09:35:00|7664.3|7663.3|7659.8|7658.8|7664.3|7663.3|7659.8|7658.8|109
1706607600000|2024-01-30 09:40:00|7660.1|7659.1|7663.3|7662.3|7663.3|7662.3|7657.8|7656.8|96
1706607900000|2024-01-30 09:45:00|7663.1|7662.1|7662.3|7661.3|7664.1|7663.1|7661.3|7660.3|94
1706608200000|2024-01-30 09:50:00|7662.6|7661.6|7660.8|7659.8|7663.6|7662.6|7659.6|7658.6|181
1706608500000|2024-01-30 09:55:00|7661.1|7660.1|7663.3|7662.3|7664.6|7663.6|7660.8|7659.8|113
1706608800000|2024-01-30 10:00:00|7663.6|7662.6|7666.6|7665.6|7667.3|7666.3|7662.3|7661.3|114
1706609100000|2024-01-30 10:05:00|7666.8|7665.8|7664.6|7663.6|7666.8|7665.8|7662.1|7661.1|107
1706609400000|2024-01-30 10:10:00|7664.8|7663.8|7667.8|7666.8|7668.8|7667.8|7664.3|7663.3|192
1706609700000|2024-01-30 10:15:00|7667.6|7666.6|7671.3|7670.3|7672.3|7671.3|7667.6|7666.6|193
1706610000000|2024-01-30 10:20:00|7671.1|7670.1|7664.8|7663.8|7671.3|7670.3|7664.6|7663.6|246
1706610300000|2024-01-30 10:25:00|7665.1|7664.1|7670.3|7669.3|7671.3|7670.3|7665.1|7664.1|75
1706610600000|2024-01-30 10:30:00|7670.1|7669.1|7675.1|7674.1|7675.3|7674.3|7669.3|7668.3|179
1706610900000|2024-01-30 10:35:00|7675.3|7674.3|7676.8|7675.8|7679.3|7678.3|7675.3|7674.3|367
1706611200000|2024-01-30 10:40:00|7676.6|7675.6|7674.3|7673.3|7677.1|7676.1|7673.8|7672.8|172
1706611500000|2024-01-30 10:45:00|7674.1|7673.1|7672.3|7671.3|7674.8|7673.8|7671.3|7670.3|147
1706611800000|2024-01-30 10:50:00|7672.1|7671.1|7672.3|7671.3|7674.1|7673.1|7668.8|7667.8|92
1706612100000|2024-01-30 10:55:00|7672.1|7671.1|7676.3|7675.3|7676.6|7675.6|7671.8|7670.8|77
1706612400000|2024-01-30 11:00:00|7676.1|7675.1|7676.8|7675.8|7678.1|7677.1|7674.6|7673.6|126
1706612700000|2024-01-30 11:05:00|7677.1|7676.1|7672.8|7671.8|7677.1|7676.1|7670.6|7669.6|135
1706613000000|2024-01-30 11:10:00|7672.6|7671.6|7672.8|7671.8|7674.8|7673.8|7671.3|7670.3|78
1706613300000|2024-01-30 11:15:00|7673.1|7672.1|7674.8|7673.8|7676.6|7675.6|7672.8|7671.8|162
1706613600000|2024-01-30 11:20:00|7675.1|7674.1|7671.8|7670.8|7676.1|7675.1|7671.8|7670.8|163
1706613900000|2024-01-30 11:25:00|7671.6|7670.6|7676.1|7675.1|7676.3|7675.3|7671.3|7670.3|230
1706614200000|2024-01-30 11:30:00|7675.6|7674.6|7677.1|7676.1|7680.6|7679.6|7675.6|7674.6|284
1706614500000|2024-01-30 11:35:00|7677.3|7676.3|7675.6|7674.6|7678.1|7677.1|7675.1|7674.1|104
1706614800000|2024-01-30 11:40:00|7675.8|7674.8|7677.1|7676.1|7677.1|7676.1|7674.3|7673.3|65
1706615100000|2024-01-30 11:45:00|7676.8|7675.8|7676.3|7675.3|7677.6|7676.6|7674.6|7673.6|91
1706615400000|2024-01-30 11:50:00|7676.1|7675.1|7678.1|7677.1|7678.1|7677.1|7675.6|7674.6|235
1706615700000|2024-01-30 11:55:00|7678.6|7677.6|7678.1|7677.1|7679.3|7678.3|7676.8|7675.8|191
1706616000000|2024-01-30 12:00:00|7677.8|7676.8|7680.6|7679.6|7683.3|7682.3|7677.8|7676.8|306
1706616300000|2024-01-30 12:05:00|7680.8|7679.8|7681.1|7680.1|7682.8|7681.8|7680.6|7679.6|156
1706616600000|2024-01-30 12:10:00|7681.3|7680.3|7682.3|7681.3|7682.6|7681.6|7680.1|7679.1|116
1706616900000|2024-01-30 12:15:00|7682.6|7681.6|7677.8|7676.8|7682.6|7681.6|7677.3|7676.3|162
1706617200000|2024-01-30 12:20:00|7678.1|7677.1|7674.6|7673.6|7678.1|7677.1|7674.6|7673.6|105
1706617500000|2024-01-30 12:25:00|7674.3|7673.3|7677.8|7676.8|7678.1|7677.1|7673.8|7672.8|93
1706617800000|2024-01-30 12:30:00|7677.6|7676.6|7673.8|7672.8|7677.6|7676.6|7673.8|7672.8|172
1706618100000|2024-01-30 12:35:00|7674.1|7673.1|7675.6|7674.6|7675.6|7674.6|7672.6|7671.6|178
1706618400000|2024-01-30 12:40:00|7676.6|7675.6|7675.3|7674.3|7676.6|7675.6|7673.8|7672.8|127
1706618700000|2024-01-30 12:45:00|7675.6|7674.6|7674.1|7673.1|7677.6|7676.6|7674.1|7673.1|105
1706619000000|2024-01-30 12:50:00|7674.3|7673.3|7674.1|7673.1|7675.6|7674.6|7673.1|7672.1|75
1706619300000|2024-01-30 12:55:00|7674.3|7673.3|7671.1|7670.1|7674.8|7673.8|7671.1|7670.1|145
1706619600000|2024-01-30 13:00:00|7671.3|7670.3|7666.1|7665.1|7672.6|7671.6|7665.1|7664.1|222
1706619900000|2024-01-30 13:05:00|7666.3|7665.3|7668.8|7667.8|7670.6|7669.6|7666.1|7665.1|125
1706620200000|2024-01-30 13:10:00|7668.6|7667.6|7666.6|7665.6|7668.6|7667.6|7664.3|7663.3|158
1706620500000|2024-01-30 13:15:00|7666.3|7665.3|7668.6|7667.6|7669.1|7668.1|7663.6|7662.6|144
1706620800000|2024-01-30 13:20:00|7668.8|7667.8|7662.1|7661.1|7669.1|7668.1|7662.1|7661.1|1152
1706621100000|2024-01-30 13:25:00|7662.3|7661.3|7667.6|7666.6|7669.6|7668.6|7662.3|7661.3|145
1706621400000|2024-01-30 13:30:00|7667.8|7666.8|7670.1|7669.1|7671.6|7670.6|7666.1|7665.1|132
1706621700000|2024-01-30 13:35:00|7669.8|7668.8|7672.6|7671.6|7672.6|7671.6|7668.6|7667.6|162
1706622000000|2024-01-30 13:40:00|7672.8|7671.8|7672.6|7671.6|7674.3|7673.3|7670.6|7669.6|136
1706622300000|2024-01-30 13:45:00|7672.3|7671.3|7672.6|7671.6|7673.6|7672.6|7671.1|7670.1|179
1706622600000|2024-01-30 13:50:00|7672.8|7671.8|7678.1|7677.1|7679.6|7678.6|7672.6|7671.6|257
1706622900000|2024-01-30 13:55:00|7678.3|7677.3|7678.8|7677.8|7680.3|7679.3|7677.8|7676.8|282
1706623200000|2024-01-30 14:00:00|7678.6|7677.6|7676.1|7675.1|7678.6|7677.6|7672.6|7671.6|208
1706623500000|2024-01-30 14:05:00|7676.3|7675.3|7676.6|7675.6|7677.3|7676.3|7673.1|7672.1|184
1706623800000|2024-01-30 14:10:00|7676.8|7675.8|7675.1|7674.1|7677.6|7676.6|7674.1|7673.1|125
1706624100000|2024-01-30 14:15:00|7675.3|7674.3|7672.1|7671.1|7676.8|7675.8|7672.1|7671.1|165
1706624400000|2024-01-30 14:20:00|7671.8|7670.8|7677.8|7676.8|7677.8|7676.8|7671.6|7670.6|136
1706624700000|2024-01-30 14:25:00|7678.1|7677.1|7676.3|7675.3|7679.1|7678.1|7674.6|7673.6|206
1706625000000|2024-01-30 14:30:00|7676.6|7675.6|7677.6|7676.6|7679.6|7678.6|7672.8|7671.8|539
1706625300000|2024-01-30 14:35:00|7677.3|7676.3|7671.3|7670.3|7679.1|7678.1|7670.6|7669.6|422
1706625600000|2024-01-30 14:40:00|7671.6|7670.6|7673.6|7672.6|7675.3|7674.3|7670.6|7669.6|199
1706625900000|2024-01-30 14:45:00|7673.8|7672.8|7676.6|7675.6|7676.6|7675.6|7673.1|7672.1|166
1706626200000|2024-01-30 14:50:00|7676.3|7675.3|7681.1|7680.1|7681.1|7680.1|7676.3|7675.3|298
1706626500000|2024-01-30 14:55:00|7680.8|7679.8|7686.1|7685.1|7686.1|7685.1|7680.1|7679.1|313
1706626800000|2024-01-30 15:00:00|7686.8|7685.8|7678.1|7677.1|7687.3|7686.3|7677.6|7676.6|776
1706627100000|2024-01-30 15:05:00|7678.3|7677.3|7678.8|7677.8|7680.1|7679.1|7676.6|7675.6|327
1706627400000|2024-01-30 15:10:00|7678.3|7677.3|7680.1|7679.1|7682.8|7681.8|7678.3|7677.3|212
1706627700000|2024-01-30 15:15:00|7680.3|7679.3|7679.3|7678.3|7680.6|7679.6|7677.6|7676.6|175
1706628000000|2024-01-30 15:20:00|7679.6|7678.6|7675.6|7674.6|7680.1|7679.1|7674.6|7673.6|269
1706628300000|2024-01-30 15:25:00|7675.8|7674.8|7674.1|7673.1|7676.1|7675.1|7670.1|7669.1|258
1706628600000|2024-01-30 15:30:00|7674.3|7673.3|7675.6|7674.6|7677.3|7676.3|7674.1|7673.1|257
1706628900000|2024-01-30 15:35:00|7675.8|7674.8|7672.3|7671.3|7676.6|7675.6|7671.3|7670.3|157
1706629200000|2024-01-30 15:40:00|7672.1|7671.1|7672.6|7671.6|7674.1|7673.1|7671.3|7670.3|160
1706629500000|2024-01-30 15:45:00|7672.3|7671.3|7675.8|7674.8|7676.6|7675.6|7670.1|7669.1|182
1706629800000|2024-01-30 15:50:00|7675.6|7674.6|7672.6|7671.6|7675.6|7674.6|7671.6|7670.6|273
1706630100000|2024-01-30 15:55:00|7672.8|7671.8|7672.6|7671.6|7673.8|7672.8|7672.1|7671.1|281
1706630400000|2024-01-30 16:00:00|7673.1|7672.1|7679.6|7678.6|7679.6|7678.6|7672.3|7671.3|2503
1706630700000|2024-01-30 16:05:00|7679.3|7678.3|7678.1|7677.1|7681.6|7680.6|7677.6|7676.6|346
1706631000000|2024-01-30 16:10:00|7678.3|7677.3|7680.8|7679.8|7681.1|7680.1|7677.6|7676.6|251
1706631300000|2024-01-30 16:15:00|7680.6|7679.6|7680.1|7679.1|7682.1|7681.1|7679.6|7678.6|373
1706631600000|2024-01-30 16:20:00|7679.8|7678.8|7681.1|7680.1|7683.6|7682.6|7679.6|7678.6|412
1706631900000|2024-01-30 16:25:00|7680.8|7679.8|7682.6|7681.6|7683.1|7682.1|7680.6|7679.6|413
1706632200000|2024-01-30 16:30:00|7683.1|7681.1|7680.6|7678.6|7683.6|7681.6|7679.6|7677.6|2273
1706632500000|2024-01-30 16:35:00|7681.1|7679.1|7681.3|7679.3|7681.6|7679.6|7679.1|7677.1|1527
1706632800000|2024-01-30 16:40:00|7681.1|7679.1|7682.1|7680.1|7682.8|7680.8|7681.1|7679.1|300
1706633100000|2024-01-30 16:45:00|7682.3|7680.3|7683.6|7681.6|7684.1|7682.1|7681.6|7679.6|56
1706633400000|2024-01-30 16:50:00|7683.3|7681.3|7682.8|7680.8|7684.1|7682.1|7681.3|7679.3|545
1706633700000|2024-01-30 16:55:00|7682.6|7680.6|7682.3|7680.3|7683.6|7681.6|7682.1|7680.1|76
1706634000000|2024-01-30 17:00:00|7682.1|7680.1|7681.8|7679.8|7683.1|7681.1|7681.8|7679.8|107
1706634300000|2024-01-30 17:05:00|7682.1|7680.1|7683.6|7681.6|7683.6|7681.6|7681.1|7679.1|3132
1706634600000|2024-01-30 17:10:00|7683.3|7681.3|7685.1|7683.1|7685.3|7683.3|7683.3|7681.3|104
1706634900000|2024-01-30 17:15:00|7684.8|7682.8|7681.6|7679.6|7684.8|7682.8|7681.1|7679.1|100
1706635200000|2024-01-30 17:20:00|7681.8|7679.8|7681.6|7679.6|7683.6|7681.6|7681.1|7679.1|87
1706635500000|2024-01-30 17:25:00|7681.3|7679.3|7678.8|7676.8|7681.6|7679.6|7678.8|7676.8|67
1706635800000|2024-01-30 17:30:00|7678.6|7676.6|7673.1|7671.1|7678.6|7676.6|7671.6|7669.6|179
1706636100000|2024-01-30 17:35:00|7673.3|7671.3|7674.1|7672.1|7674.6|7672.6|7672.1|7670.1|20
1706636400000|2024-01-30 17:40:00|7674.3|7672.3|7674.1|7672.1|7675.3|7673.3|7673.1|7671.1|29
1706636700000|2024-01-30 17:45:00|7674.3|7672.3|7675.3|7673.3|7675.6|7673.6|7674.3|7672.3|47
1706637000000|2024-01-30 17:50:00|7675.1|7673.1|7674.6|7672.6|7675.3|7673.3|7672.6|7670.6|25
1706637300000|2024-01-30 17:55:00|7674.3|7672.3|7673.8|7671.8|7674.8|7672.8|7673.3|7671.3|36
1706637600000|2024-01-30 18:00:00|7674.1|7672.1|7673.1|7671.1|7674.1|7672.1|7672.8|7670.8|26
1706637900000|2024-01-30 18:05:00|7673.6|7671.6|7674.1|7672.1|7675.1|7673.1|7673.3|7671.3|28
1706638200000|2024-01-30 18:10:00|7674.3|7672.3|7676.6|7674.6|7676.8|7674.8|7674.1|7672.1|32
1706638500000|2024-01-30 18:15:00|7676.8|7674.8|7678.8|7676.8|7678.8|7676.8|7676.8|7674.8|17
1706638800000|2024-01-30 18:20:00|7678.6|7676.6|7679.8|7677.8|7680.6|7678.6|7678.3|7676.3|39
1706639100000|2024-01-30 18:25:00|7680.1|7678.1|7682.3|7680.3|7682.6|7680.6|7680.1|7678.1|15
1706639400000|2024-01-30 18:30:00|7682.6|7680.6|7682.3|7680.3|7683.6|7681.6|7680.8|7678.8|43
1706639700000|2024-01-30 18:35:00|7682.6|7680.6|7681.1|7679.1|7682.6|7680.6|7680.6|7678.6|48
1706640000000|2024-01-30 18:40:00|7681.3|7679.3|7681.1|7679.1|7682.6|7680.6|7679.8|7677.8|34
1706640300000|2024-01-30 18:45:00|7680.8|7678.8|7680.1|7678.1|7682.1|7680.1|7680.1|7678.1|25
1706640600000|2024-01-30 18:50:00|7680.3|7678.3|7678.1|7676.1|7680.6|7678.6|7676.3|7674.3|392
1706640900000|2024-01-30 18:55:00|7678.3|7676.3|7679.6|7677.6|7680.3|7678.3|7678.3|7676.3|68
1706641200000|2024-01-30 19:00:00|7679.8|7677.8|7679.8|7677.8|7681.1|7679.1|7679.6|7677.6|31
1706641500000|2024-01-30 19:05:00|7680.1|7678.1|7679.3|7677.3|7680.1|7678.1|7677.8|7675.8|35
1706641800000|2024-01-30 19:10:00|7679.6|7677.6|7682.6|7680.6|7683.3|7681.3|7678.8|7676.8|31
1706642100000|2024-01-30 19:15:00|7682.8|7680.8|7681.8|7679.8|7683.6|7681.6|7680.8|7678.8|47
1706642400000|2024-01-30 19:20:00|7682.1|7680.1|7684.6|7682.6|7684.6|7682.6|7681.8|7679.8|21
1706642700000|2024-01-30 19:25:00|7685.1|7683.1|7685.1|7683.1|7685.6|7683.6|7684.1|7682.1|70
1706643000000|2024-01-30 19:30:00|7684.8|7682.8|7686.1|7684.1|7686.6|7684.6|7684.6|7682.6|73
1706643300000|2024-01-30 19:35:00|7686.3|7684.3|7685.3|7683.3|7686.3|7684.3|7684.6|7682.6|15
1706643600000|2024-01-30 19:40:00|7685.1|7683.1|7687.1|7685.1|7687.3|7685.3|7684.8|7682.8|58
1706643900000|2024-01-30 19:45:00|7686.8|7684.8|7687.3|7685.3|7687.8|7685.8|7686.1|7684.1|7
1706644200000|2024-01-30 19:50:00|7687.6|7685.6|7687.1|7685.1|7688.3|7686.3|7687.1|7685.1|32
1706644500000|2024-01-30 19:55:00|7686.8|7684.8|7686.8|7684.8|7688.3|7686.3|7686.3|7684.3|24
1706644800000|2024-01-30 20:00:00|7686.6|7684.6|7684.8|7682.8|7687.6|7685.6|7684.8|7682.8|23
1706645100000|2024-01-30 20:05:00|7684.6|7682.6|7685.6|7683.6|7685.6|7683.6|7683.3|7681.3|10
1706645400000|2024-01-30 20:10:00|7685.3|7683.3|7686.1|7684.1|7687.3|7685.3|7685.3|7683.3|10
1706645700000|2024-01-30 20:15:00|7685.8|7683.8|7686.8|7684.8|7686.8|7684.8|7685.3|7683.3|27
1706646000000|2024-01-30 20:20:00|7687.1|7685.1|7687.3|7685.3|7688.3|7686.3|7686.3|7684.3|27
1706646300000|2024-01-30 20:25:00|7687.6|7685.6|7688.8|7686.8|7690.6|7688.6|7687.6|7685.6|71
1706646600000|2024-01-30 20:30:00|7688.6|7686.6|7685.3|7683.3|7689.1|7687.1|7684.8|7682.8|53
1706646900000|2024-01-30 20:35:00|7685.1|7683.1|7685.1|7683.1|7685.8|7683.8|7684.6|7682.6|9
1706647200000|2024-01-30 20:40:00|7684.8|7682.8|7685.6|7683.6|7687.3|7685.3|7684.3|7682.3|41
1706647500000|2024-01-30 20:45:00|7685.8|7683.8|7686.1|7684.1|7687.3|7685.3|7685.6|7683.6|45
1706647800000|2024-01-30 20:50:00|7685.8|7683.8|7684.3|7682.3|7687.1|7685.1|7684.1|7682.1|73
1706648100000|2024-01-30 20:55:00|7684.6|7682.6|7684.8|7682.8|7685.1|7683.1|7682.6|7680.6|86
1706648400000|2024-01-30 21:00:00|7686.3|7682.3|7673.6|7669.6|7686.3|7682.3|7672.1|7668.1|0
1706648700000|2024-01-30 21:05:00|7673.8|7669.8|7678.3|7674.3|7683.1|7679.1|7673.8|7669.8|0
1706649000000|2024-01-30 21:10:00|7679.1|7675.1|7684.1|7680.1|7684.1|7680.1|7678.6|7674.6|0
1706649300000|2024-01-30 21:15:00|7684.4|7680.4|7680.3|7676.3|7684.5|7680.5|7678.8|7674.8|0
1706649600000|2024-01-30 21:20:00|7680.1|7676.1|7681.1|7677.1|7681.9|7677.9|7678.8|7674.8|0
1706649900000|2024-01-30 21:25:00|7681.4|7677.4|7679.3|7675.3|7681.7|7677.7|7679.3|7675.3|0
1706650200000|2024-01-30 21:30:00|7679.4|7675.4|7675.7|7671.7|7680.9|7676.9|7675.1|7671.1|0
1706650500000|2024-01-30 21:35:00|7675.3|7671.3|7672.3|7668.3|7676|7672|7672.1|7668.1|0
1706650800000|2024-01-30 21:40:00|7672.1|7668.1|7673.3|7669.3|7673.6|7669.6|7670.8|7666.8|0
1706651100000|2024-01-30 21:45:00|7673.4|7669.4|7670.6|7666.6|7673.4|7669.4|7670.1|7666.1|0
1706651400000|2024-01-30 21:50:00|7670.8|7666.8|7670.5|7666.5|7671.1|7667.1|7669.3|7665.3|0
1706651700000|2024-01-30 21:55:00|7670.8|7666.8|7668.9|7664.9|7670.8|7666.8|7668.1|7664.1|0
1706652000000|2024-01-30 22:00:00|7669.1|7665.1|7669.6|7665.6|7671.2|7667.2|7669.1|7665.1|0
1706652300000|2024-01-30 22:05:00|7669.5|7665.5|7664.9|7660.9|7669.6|7665.6|7664.9|7660.9|0
1706652600000|2024-01-30 22:10:00|7664.7|7660.7|7664.2|7660.2|7665.4|7661.4|7663.4|7659.4|0
1706652900000|2024-01-30 22:15:00|7664.3|7660.3|7660.9|7656.9|7664.8|7660.8|7660.9|7656.9|0
1706653200000|2024-01-30 22:20:00|7659.9|7655.9|7669.7|7665.7|7671|7667|7659.9|7655.9|0
1706653500000|2024-01-30 22:25:00|7669.8|7665.8|7671.2|7667.2|7673|7669|7669.8|7665.8|0
1706653800000|2024-01-30 22:30:00|7671|7667|7671.3|7667.3|7671.8|7667.8|7670.5|7666.5|0
1706654100000|2024-01-30 22:35:00|7671.1|7667.1|7669.8|7665.8|7671.6|7667.6|7669.8|7665.8|0
1706654400000|2024-01-30 22:40:00|7669.3|7665.3|7669.3|7665.3|7669.3|7665.3|7667.4|7663.4|0
1706654700000|2024-01-30 22:45:00|7669.2|7665.2|7668.5|7664.5|7669.2|7665.2|7667.9|7663.9|0
1706655000000|2024-01-30 22:50:00|7668.7|7664.7|7665.9|7661.9|7668.7|7664.7|7665.9|7661.9|0
1706655300000|2024-01-30 22:55:00|7666|7662|7667.9|7663.9|7668.7|7664.7|7665|7661|0
1706655600000|2024-01-30 23:00:00|7669.7|7665.7|7665.4|7661.4|7673.3|7669.3|7662.9|7658.9|0
1706655900000|2024-01-30 23:05:00|7665.5|7661.5|7668.2|7664.2|7668.7|7664.7|7665.2|7661.2|0
1706656200000|2024-01-30 23:10:00|7668.5|7664.5|7666.3|7662.3|7668.5|7664.5|7665.9|7661.9|0
1706656500000|2024-01-30 23:15:00|7666.2|7662.2|7667.1|7663.1|7667.9|7663.9|7665.8|7661.8|0
1706656800000|2024-01-30 23:20:00|7667.2|7663.2|7664.1|7660.1|7668.2|7664.2|7663.9|7659.9|0
1706657100000|2024-01-30 23:25:00|7663.9|7659.9|7662.5|7658.5|7665.1|7661.1|7662.5|7658.5|0
1706657400000|2024-01-30 23:30:00|7662.6|7658.6|7664.1|7660.1|7664.6|7660.6|7662.5|7658.5|0
1706657700000|2024-01-30 23:35:00|7663.7|7659.7|7663|7659|7664.1|7660.1|7662.3|7658.3|0
1706658000000|2024-01-30 23:40:00|7663.2|7659.2|7664.6|7660.6|7665.1|7661.1|7663.2|7659.2|0
1706658300000|2024-01-30 23:45:00|7664.7|7660.7|7662.5|7658.5|7665.1|7661.1|7662.1|7658.1|0
1706658600000|2024-01-30 23:50:00|7662.1|7658.1|7662.8|7658.8|7663|7659|7661.7|7657.7|0
1706658900000|2024-01-30 23:55:00|7663|7659|7662|7658|7663|7659|7661.7|7657.7|0
1706659200000|2024-01-31 00:00:00|7662.1|7658.1|7668.8|7664.8|7668.9|7664.9|7662.1|7658.1|0
1706659500000|2024-01-31 00:05:00|7668.7|7664.7|7669.3|7665.3|7670.1|7666.1|7668.1|7664.1|0
1706659800000|2024-01-31 00:10:00|7669.4|7665.4|7673|7669|7673|7669|7669.3|7665.3|0
1706660100000|2024-01-31 00:15:00|7672.9|7668.9|7675.9|7672.9|7675.9|7672.9|7671.6|7668.6|0
1706660400000|2024-01-31 00:20:00|7677.5|7674.5|7677.5|7674.5|7677.5|7674.5|7675.9|7672.9|0
1706660700000|2024-01-31 00:25:00|7675.9|7672.9|7675.9|7672.9|7675.9|7672.9|7675.9|7672.9|0
1706661000000|2024-01-31 00:30:00|7677.5|7674.5|7675.3|7672.3|7677.5|7674.5|7675.3|7672.3|0
1706661600000|2024-01-31 00:40:00|7675.4|7672.4|7672.1|7669.1|7675.4|7672.4|7672.1|7669.1|0
1706661900000|2024-01-31 00:45:00|7673.7|7670.7|7675.4|7672.4|7675.4|7672.4|7672.1|7669.1|0
1706662500000|2024-01-31 00:55:00|7673.8|7670.8|7673.8|7670.8|7673.8|7670.8|7673.8|7670.8|0
1706662800000|2024-01-31 01:00:00|7672.2|7669.2|7672.2|7669.2|7673.8|7670.8|7672.1|7669.1|0
1706663100000|2024-01-31 01:05:00|7672.1|7669.1|7672.2|7669.2|7673.8|7670.8|7672.1|7669.1|0
1706663700000|2024-01-31 01:15:00|7673.8|7670.8|7673.8|7670.8|7673.8|7670.8|7672.2|7669.2|0
1706664000000|2024-01-31 01:20:00|7672.2|7669.2|7672.2|7669.2|7672.2|7669.2|7672.1|7669.1|0
1706664300000|2024-01-31 01:25:00|7672.1|7669.1|7670.5|7667.5|7672.2|7669.2|7668.9|7665.9|0
1706664600000|2024-01-31 01:30:00|7670.6|7667.6|7670.6|7667.6|7670.6|7667.6|7668.9|7665.9|0
1706664900000|2024-01-31 01:35:00|7670.5|7667.5|7673.8|7670.8|7673.8|7670.8|7670.5|7667.5|0
1706665200000|2024-01-31 01:40:00|7675.4|7672.4|7673.7|7670.7|7675.4|7672.4|7673.7|7670.7|0
1706665500000|2024-01-31 01:45:00|7675.3|7672.3|7673.7|7670.7|7675.3|7672.3|7673.7|7670.7|0
1706665800000|2024-01-31 01:50:00|7674.5|7671.5|7673.7|7670.7|7675.3|7672.3|7672.1|7669.1|0
1706666100000|2024-01-31 01:55:00|7672.1|7669.1|7670.5|7667.5|7673.7|7670.7|7670.5|7667.5|0
1706666400000|2024-01-31 02:00:00|7672.1|7669.1|7668.9|7665.9|7672.1|7669.1|7668.9|7665.9|0
1706666700000|2024-01-31 02:05:00|7670.5|7667.5|7670.5|7667.5|7670.5|7667.5|7668.9|7665.9|0
1706667000000|2024-01-31 02:10:00|7668.9|7665.9|7668.9|7665.9|7670.5|7667.5|7668.9|7665.9|0
1706667300000|2024-01-31 02:15:00|7670.5|7667.5|7672.1|7669.1|7672.2|7669.2|7670.5|7667.5|0
1706667600000|2024-01-31 02:20:00|7670.5|7667.5|7672.2|7669.2|7673.8|7670.8|7670.5|7667.5|0
1706667900000|2024-01-31 02:25:00|7672.1|7669.1|7672.2|7669.2|7672.2|7669.2|7672.1|7669.1|0
1706668200000|2024-01-31 02:30:00|7672.1|7669.1|7672.2|7669.2|7672.2|7669.2|7672.1|7669.1|0
1706668500000|2024-01-31 02:35:00|7672.1|7669.1|7672.2|7669.2|7672.2|7669.2|7672.1|7669.1|0
1706668800000|2024-01-31 02:40:00|7673.8|7670.8|7672.2|7669.2|7673.8|7670.8|7672.2|7669.2|0
1706669100000|2024-01-31 02:45:00|7673.7|7670.7|7673.8|7670.8|7673.8|7670.8|7672.1|7669.1|0
1706669400000|2024-01-31 02:50:00|7673.7|7670.7|7673.8|7670.8|7673.8|7670.8|7672.2|7669.2|0
1706669700000|2024-01-31 02:55:00|7672.2|7669.2|7673.8|7670.8|7673.8|7670.8|7672.2|7669.2|0
1706670000000|2024-01-31 03:00:00|7675.4|7672.4|7676.7|7673.7|7678.6|7675.6|7675.4|7672.4|0
1706670300000|2024-01-31 03:05:00|7678.2|7675.2|7676.7|7673.7|7678.3|7675.3|7676.6|7673.6|0
1706670600000|2024-01-31 03:10:00|7676.6|7673.6|7675.1|7672.1|7676.7|7673.7|7675|7672|0
1706670900000|2024-01-31 03:15:00|7675|7672|7675.1|7672.1|7675.1|7672.1|7675|7672|0
1706671200000|2024-01-31 03:20:00|7676.7|7673.7|7675.2|7672.2|7676.7|7673.7|7675.1|7672.1|0
1706671800000|2024-01-31 03:30:00|7674.4|7671.4|7675.2|7672.2|7675.2|7672.2|7673.6|7670.6|0
1706672100000|2024-01-31 03:35:00|7673.6|7670.6|7673.6|7670.6|7675.2|7672.2|7673.6|7670.6|0
1706672400000|2024-01-31 03:40:00|7675.2|7672.2|7676.8|7673.8|7677.6|7674.6|7673.5|7670.5|0
1706673300000|2024-01-31 03:55:00|7676.7|7673.7|7676.8|7673.8|7676.8|7673.8|7676.7|7673.7|0
1706673600000|2024-01-31 04:00:00|7678.4|7675.4|7678.4|7675.4|7678.4|7675.4|7678.4|7675.4|0
1706673900000|2024-01-31 04:05:00|7680.4|7677.4|7680.5|7677.5|7680.6|7677.6|7679|7676|0
1706674200000|2024-01-31 04:10:00|7678.9|7675.9|7680.5|7677.5|7680.5|7677.5|7678.9|7675.9|0
1706674500000|2024-01-31 04:15:00|7680.6|7677.6|7679|7676|7680.6|7677.6|7679|7676|0
1706674800000|2024-01-31 04:20:00|7678.9|7675.9|7678.9|7675.9|7678.9|7675.9|7678.9|7675.9|0
1706675100000|2024-01-31 04:25:00|7679|7676|7679|7676|7679|7676|7679|7676|0
1706675700000|2024-01-31 04:35:00|7678.2|7675.2|7680.6|7677.6|7682.2|7679.2|7677.4|7674.4|0
1706676000000|2024-01-31 04:40:00|7681.4|7678.4|7681.4|7678.4|7682.2|7679.2|7680.6|7677.6|0
1706676300000|2024-01-31 04:45:00|7680.6|7677.6|7682.1|7679.1|7682.2|7679.2|7680.5|7677.5|0
1706676600000|2024-01-31 04:50:00|7680.5|7677.5|7680.5|7677.5|7680.5|7677.5|7680.5|7677.5|0
1706676900000|2024-01-31 04:55:00|7682.1|7679.1|7682.1|7679.1|7682.1|7679.1|7682.1|7679.1|0
1706677200000|2024-01-31 05:00:00|7680.5|7677.5|7683.6|7680.6|7683.6|7680.6|7680.5|7677.5|0
1706677500000|2024-01-31 05:05:00|7680.4|7677.4|7678.7|7675.7|7681.9|7678.9|7678.7|7675.7|0
1706677800000|2024-01-31 05:10:00|7679.5|7676.5|7678.7|7675.7|7680.3|7677.3|7678.7|7675.7|0
1706678100000|2024-01-31 05:15:00|7678.8|7675.8|7680.3|7677.3|7680.3|7677.3|7678.7|7675.7|0
1706678400000|2024-01-31 05:20:00|7681.9|7678.9|7683.5|7680.5|7683.5|7680.5|7681.9|7678.9|0
1706678700000|2024-01-31 05:25:00|7683.4|7680.4|7683.4|7680.4|7683.4|7680.4|7681.8|7678.8|0
1706679000000|2024-01-31 05:30:00|7681.8|7678.8|7678.5|7675.5|7681.8|7678.8|7678.5|7675.5|0
1706679300000|2024-01-31 05:35:00|7679.3|7676.3|7680.2|7677.2|7680.2|7677.2|7678.6|7675.6|0
1706679900000|2024-01-31 05:45:00|7678.6|7675.6|7678.6|7675.6|7680.2|7677.2|7678.5|7675.5|0
1706680200000|2024-01-31 05:50:00|7679.4|7676.4|7678.6|7675.6|7680.3|7677.3|7678.6|7675.6|0
1706680500000|2024-01-31 05:55:00|7680.2|7677.2|7681.8|7678.8|7681.8|7678.8|7680.2|7677.2|0
1706680800000|2024-01-31 06:00:00|7680.2|7677.2|7684.9|7681.9|7685|7682|7680.2|7677.2|0
1706681100000|2024-01-31 06:05:00|7683.3|7680.3|7683.3|7680.3|7684.9|7681.9|7683.3|7680.3|0
1706681400000|2024-01-31 06:10:00|7684.9|7681.9|7683.4|7680.4|7685|7682|7683.3|7680.3|0
1706681700000|2024-01-31 06:15:00|7683.3|7680.3|7680.1|7677.1|7683.4|7680.4|7680.1|7677.1|0
1706682000000|2024-01-31 06:20:00|7680.2|7677.2|7678.6|7675.6|7680.2|7677.2|7678.5|7675.5|0
1706682300000|2024-01-31 06:25:00|7677|7674|7676.6|7673.6|7678.6|7675.6|7676.6|7673.6|0
1706682600000|2024-01-31 06:30:00|7675|7672|7675.9|7672.9|7676.7|7673.7|7675|7672|0
1706682900000|2024-01-31 06:35:00|7676.7|7673.7|7678.3|7675.3|7678.3|7675.3|7675.1|7672.1|0
1706683200000|2024-01-31 06:40:00|7676.7|7673.7|7673.4|7670.4|7677.5|7674.5|7673.4|7670.4|0
1706683500000|2024-01-31 06:45:00|7674.2|7671.2|7673.4|7670.4|7675|7672|7673.4|7670.4|0
1706683800000|2024-01-31 06:50:00|7674.2|7671.2|7671.8|7668.8|7675|7672|7671.8|7668.8|0
1706684100000|2024-01-31 06:55:00|7670.2|7667.2|7671.8|7668.8|7671.8|7668.8|7670.2|7667.2|0
1706684400000|2024-01-31 07:00:00|7670.2|7667.2|7675.8|7673.8|7676.6|7674.6|7669.6|7666.7|269
1706684700000|2024-01-31 07:05:00|7676.1|7674.1|7676.3|7674.3|7677.8|7675.8|7675.1|7673.1|121
1706685000000|2024-01-31 07:10:00|7676.6|7674.6|7687.8|7685.8|7688.8|7686.8|7676.1|7674.1|282
1706685300000|2024-01-31 07:15:00|7688.1|7686.1|7685.8|7683.8|7688.1|7686.1|7683.6|7681.6|99
1706685600000|2024-01-31 07:20:00|7686.1|7684.1|7687.1|7685.1|7687.3|7685.3|7684.6|7682.6|86
1706685900000|2024-01-31 07:25:00|7686.8|7684.8|7694.3|7692.3|7694.8|7692.8|7685.8|7683.8|88
1706686200000|2024-01-31 07:30:00|7694.1|7692.1|7697.3|7695.3|7698.3|7696.3|7692.1|7690.1|125
1706686500000|2024-01-31 07:35:00|7697.6|7695.6|7694.1|7692.1|7698.1|7696.1|7693.6|7691.6|96
1706686800000|2024-01-31 07:40:00|7693.8|7691.8|7694.1|7692.1|7694.6|7692.6|7690.8|7688.8|74
1706687100000|2024-01-31 07:45:00|7694.3|7692.3|7703.6|7701.6|7703.8|7701.8|7694.3|7692.3|151
1706687400000|2024-01-31 07:50:00|7703.8|7701.8|7697.3|7695.3|7705.3|7703.3|7697.1|7695.1|138
1706687700000|2024-01-31 07:55:00|7697.1|7695.1|7687.8|7685.8|7697.3|7695.3|7687.8|7685.8|222
1706688000000|2024-01-31 08:00:00|7687.3|7686.3|7692.3|7691.3|7697.6|7696.6|7687.3|7686.3|1796
1706688300000|2024-01-31 08:05:00|7692.8|7691.8|7681.8|7680.8|7695.3|7694.3|7681.8|7680.8|613
1706688600000|2024-01-31 08:10:00|7681.6|7680.6|7682.3|7681.3|7683.3|7682.3|7677.6|7676.6|459
1706688900000|2024-01-31 08:15:00|7682.6|7681.6|7685.1|7684.1|7688.3|7687.3|7682.1|7681.1|436
1706689200000|2024-01-31 08:20:00|7684.8|7683.8|7692.6|7691.6|7693.6|7692.6|7684.6|7683.6|392
1706689500000|2024-01-31 08:25:00|7692.8|7691.8|7693.1|7692.1|7697.1|7696.1|7692.3|7691.3|323
1706689800000|2024-01-31 08:30:00|7693.6|7692.6|7700.8|7699.8|7700.8|7699.8|7693.6|7692.6|509
1706690100000|2024-01-31 08:35:00|7700.6|7699.6|7703.3|7702.3|7703.3|7702.3|7698.1|7697.1|395
1706690400000|2024-01-31 08:40:00|7703|7702|7700.3|7699.3|7703.8|7702.8|7700.3|7699.3|326
1706690700000|2024-01-31 08:45:00|7699.5|7698.5|7695|7694|7702.8|7701.8|7694.8|7693.8|463
1706691000000|2024-01-31 08:50:00|7694.8|7693.8|7695.5|7694.5|7695.5|7694.5|7691.3|7690.3|186
1706691300000|2024-01-31 08:55:00|7695.3|7694.3|7693|7692|7696.3|7695.3|7690.5|7689.5|217
1706691600000|2024-01-31 09:00:00|7692.8|7691.8|7690|7689|7693.8|7692.8|7684.3|7683.3|309
1706691900000|2024-01-31 09:05:00|7689.8|7688.8|7686.8|7685.8|7690.5|7689.5|7685.5|7684.5|254
1706692200000|2024-01-31 09:10:00|7686.5|7685.5|7686.5|7685.5|7688.8|7687.8|7684.3|7683.3|230
1706692500000|2024-01-31 09:15:00|7686.8|7685.8|7686.3|7685.3|7692.8|7691.8|7685.8|7684.8|266
1706692800000|2024-01-31 09:20:00|7686|7685|7688.3|7687.3|7688.8|7687.8|7683.8|7682.8|228
1706693100000|2024-01-31 09:25:00|7688|7687|7687|7686|7688.5|7687.5|7686|7685|4180
1706693400000|2024-01-31 09:30:00|7687.3|7686.3|7684.8|7683.8|7689.3|7688.3|7684.3|7683.3|308
1706693700000|2024-01-31 09:35:00|7685|7684|7683.8|7682.8|7685.3|7684.3|7682.3|7681.3|263
1706694000000|2024-01-31 09:40:00|7684|7683|7686.3|7685.3|7686.8|7685.8|7681|7680|186
1706694300000|2024-01-31 09:45:00|7686|7685|7684.8|7683.8|7686.8|7685.8|7681.3|7680.3|257
1706694600000|2024-01-31 09:50:00|7685.5|7684.5|7680|7679|7686.3|7685.3|7679.5|7678.5|330
1706694900000|2024-01-31 09:55:00|7680.3|7679.3|7676|7675|7680.3|7679.3|7675.8|7674.8|232
1706695200000|2024-01-31 10:00:00|7676.3|7675.3|7677.5|7676.5|7678|7677|7673.8|7672.8|350
1706695500000|2024-01-31 10:05:00|7677.3|7676.3|7678.8|7677.8|7679|7678|7676.3|7675.3|277
1706695800000|2024-01-31 10:10:00|7679|7678|7680.8|7679.8|7682.5|7681.5|7678|7677|337
1706696100000|2024-01-31 10:15:00|7680.5|7679.5|7681|7680|7684.5|7683.5|7679.8|7678.8|245
1706696400000|2024-01-31 10:20:00|7680.8|7679.8|7681.3|7680.3|7682.3|7681.3|7680|7679|176
1706696700000|2024-01-31 10:25:00|7681|7680|7676.5|7675.5|7681.3|7680.3|7676.5|7675.5|3724
1706697000000|2024-01-31 10:30:00|7676.8|7675.8|7680.8|7679.8|7682.3|7681.3|7676|7675|358
1706697300000|2024-01-31 10:35:00|7680.5|7679.5|7675.5|7674.5|7681.5|7680.5|7675.5|7674.5|231
1706697600000|2024-01-31 10:40:00|7675.8|7674.8|7677.3|7676.3|7679|7678|7674.3|7673.3|220
1706697900000|2024-01-31 10:45:00|7677|7676|7681|7680|7683.5|7682.5|7677|7676|300
1706698200000|2024-01-31 10:50:00|7681.3|7680.3|7681.3|7680.3|7681.3|7680.3|7680.3|7679.3|112
1706698500000|2024-01-31 10:55:00|7681.5|7680.5|7683.3|7682.3|7683.8|7682.8|7681.3|7680.3|225
1706698800000|2024-01-31 11:00:00|7683.5|7682.5|7680.8|7679.8|7683.8|7682.8|7680.3|7679.3|238
1706699100000|2024-01-31 11:05:00|7681|7680|7684|7683|7687|7686|7681|7680|203
1706699400000|2024-01-31 11:10:00|7684.3|7683.3|7684.3|7683.3|7685.3|7684.3|7682|7681|166
1706699700000|2024-01-31 11:15:00|7684.5|7683.5|7686.8|7685.8|7686.8|7685.8|7684|7683|159
1706700000000|2024-01-31 11:20:00|7687|7686|7689.8|7688.8|7690.3|7689.3|7685.8|7684.8|260
1706700300000|2024-01-31 11:25:00|7689.5|7688.5|7688.3|7687.3|7691.8|7690.8|7688.3|7687.3|290
1706700600000|2024-01-31 11:30:00|7688|7687|7687.3|7686.3|7688.8|7687.8|7685.3|7684.3|301
1706700900000|2024-01-31 11:35:00|7687|7686|7687.8|7686.8|7688.3|7687.3|7686.5|7685.5|119
1706701200000|2024-01-31 11:40:00|7688|7687|7690.8|7689.8|7690.8|7689.8|7687.3|7686.3|201
1706701500000|2024-01-31 11:45:00|7690.3|7689.3|7689.3|7688.3|7692.3|7691.3|7689.3|7688.3|93
1706701800000|2024-01-31 11:50:00|7689|7688|7691|7690|7691.8|7690.8|7687.8|7686.8|111
1706702100000|2024-01-31 11:55:00|7691.3|7690.3|7686.8|7685.8|7691.5|7690.5|7686.8|7685.8|215
1706702400000|2024-01-31 12:00:00|7686.3|7685.3|7689.5|7688.5|7690.8|7689.8|7686.3|7685.3|472
1706702700000|2024-01-31 12:05:00|7689.3|7688.3|7685.3|7684.3|7689.3|7688.3|7685.3|7684.3|297
1706703000000|2024-01-31 12:10:00|7685.5|7684.5|7684|7683|7685.8|7684.8|7683.3|7682.3|144
1706703300000|2024-01-31 12:15:00|7684.3|7683.3|7685.8|7684.8|7686.8|7685.8|7683.8|7682.8|168
1706703600000|2024-01-31 12:20:00|7686|7685|7681.8|7680.8|7687.5|7686.5|7681.3|7680.3|118
1706703900000|2024-01-31 12:25:00|7682|7681|7682.3|7681.3|7682.8|7681.8|7680|7679|109
1706704200000|2024-01-31 12:30:00|7682|7681|7684.3|7683.3|7685.3|7684.3|7680|7679|147
1706704500000|2024-01-31 12:35:00|7684.8|7683.8|7679.8|7678.8|7684.8|7683.8|7679.8|7678.8|198
1706704800000|2024-01-31 12:40:00|7680.1|7679.1|7682.1|7681.1|7683.6|7682.6|7679.1|7678.1|243
1706705100000|2024-01-31 12:45:00|7681.8|7680.8|7685.3|7684.3|7686.8|7685.8|7681.6|7680.6|110
1706705400000|2024-01-31 12:50:00|7685.1|7684.1|7689.1|7688.1|7689.3|7688.3|7684.6|7683.6|174
1706705700000|2024-01-31 12:55:00|7689.3|7688.3|7689.3|7688.3|7690.6|7689.6|7688.1|7687.1|174
1706706000000|2024-01-31 13:00:00|7689.6|7688.6|7688.6|7687.6|7691.3|7690.3|7687.8|7686.8|147
1706706300000|2024-01-31 13:05:00|7688.3|7687.3|7688.1|7687.1|7690.1|7689.1|7686.6|7685.6|140
1706706600000|2024-01-31 13:10:00|7687.8|7686.8|7688.3|7687.3|7688.8|7687.8|7686.6|7685.6|95
1706706900000|2024-01-31 13:15:00|7688.1|7687.1|7690.3|7689.3|7690.6|7689.6|7687.1|7686.1|241
1706707200000|2024-01-31 13:20:00|7690.6|7689.6|7694.1|7693.1|7694.3|7693.3|7690.6|7689.6|274
1706707500000|2024-01-31 13:25:00|7693.6|7692.6|7690.3|7689.3|7693.8|7692.8|7689.1|7688.1|162
1706707800000|2024-01-31 13:30:00|7690.6|7689.6|7691.6|7690.6|7693.6|7692.6|7688.8|7687.8|279
1706708100000|2024-01-31 13:35:00|7691.3|7690.3|7689.1|7688.1|7692.3|7691.3|7684.6|7683.6|151
1706708400000|2024-01-31 13:40:00|7688.8|7687.8|7690.8|7689.8|7695.1|7694.1|7688.1|7687.1|151
1706708700000|2024-01-31 13:45:00|7690.6|7689.6|7691.3|7690.3|7694.6|7693.6|7689.1|7688.1|180
1706709000000|2024-01-31 13:50:00|7691.6|7690.6|7693.6|7692.6|7694.6|7693.6|7690.6|7689.6|140
1706709300000|2024-01-31 13:55:00|7693.8|7692.8|7692.6|7691.6|7695.6|7694.6|7692.6|7691.6|167
1706709600000|2024-01-31 14:00:00|7692.3|7691.3|7686.1|7685.1|7692.6|7691.6|7685.1|7684.1|244
1706709900000|2024-01-31 14:05:00|7686.3|7685.3|7688.6|7687.6|7689.1|7688.1|7684.6|7683.6|193
1706710200000|2024-01-31 14:10:00|7688.8|7687.8|7690.6|7689.6|7691.3|7690.3|7687.1|7686.1|5287
1706710500000|2024-01-31 14:15:00|7690.3|7689.3|7687.1|7686.1|7690.3|7689.3|7684.8|7683.8|448
1706710800000|2024-01-31 14:20:00|7687.3|7686.3|7688.8|7687.8|7690.6|7689.6|7686.6|7685.6|226
1706711100000|2024-01-31 14:25:00|7689.1|7688.1|7689.1|7688.1|7691.6|7690.6|7688.1|7687.1|316
1706711400000|2024-01-31 14:30:00|7689.3|7688.3|7690.6|7689.6|7692.8|7691.8|7687.6|7686.6|767
1706711700000|2024-01-31 14:35:00|7690.8|7689.8|7691.6|7690.6|7694.6|7693.6|7689.1|7688.1|381
1706712000000|2024-01-31 14:40:00|7691.3|7690.3|7687.8|7686.8|7691.6|7690.6|7686.6|7685.6|322
1706712300000|2024-01-31 14:45:00|7687.6|7686.6|7681.6|7680.6|7688.3|7687.3|7678.6|7677.6|427
1706712600000|2024-01-31 14:50:00|7681.8|7680.8|7674.1|7673.1|7683.1|7682.1|7673.6|7672.6|529
1706712900000|2024-01-31 14:55:00|7674.3|7673.3|7676.6|7675.6|7678.3|7677.3|7673.6|7672.6|426
1706713200000|2024-01-31 15:00:00|7675.8|7674.8|7669.6|7668.6|7677.6|7676.6|7669.1|7668.1|385
1706713500000|2024-01-31 15:05:00|7670.1|7669.1|7671.8|7670.8|7673.8|7672.8|7669.6|7668.6|346
1706713800000|2024-01-31 15:10:00|7671.7|7670.7|7666|7665|7672|7671|7665.7|7664.7|329
1706714100000|2024-01-31 15:15:00|7665.5|7664.5|7669.5|7668.5|7672|7671|7664.5|7663.5|470
1706714400000|2024-01-31 15:20:00|7669.2|7668.2|7667|7666|7671|7670|7666.5|7665.5|2421
1706714700000|2024-01-31 15:25:00|7667.2|7666.2|7667|7666|7672.7|7671.7|7666.2|7665.2|2407
1706715000000|2024-01-31 15:30:00|7667.2|7666.2|7668.5|7667.5|7671|7670|7666.5|7665.5|498
1706715300000|2024-01-31 15:35:00|7668.7|7667.7|7662.5|7661.5|7669|7668|7662|7661|366
1706715600000|2024-01-31 15:40:00|7662.2|7661.2|7661.2|7660.2|7664.5|7663.5|7659.5|7658.5|483
1706715900000|2024-01-31 15:45:00|7661|7660|7662|7661|7663.5|7662.5|7658.5|7657.5|298
1706716200000|2024-01-31 15:50:00|7662.5|7661.5|7660|7659|7663.5|7662.5|7660|7659|534
1706716500000|2024-01-31 15:55:00|7660.2|7659.2|7657|7656|7662|7661|7653|7652|473
1706716800000|2024-01-31 16:00:00|7656.2|7655.2|7664.7|7663.7|7664.7|7663.7|7655.5|7654.5|542
1706717100000|2024-01-31 16:05:00|7664.5|7663.5|7668.2|7667.2|7668.2|7667.2|7662.2|7661.2|598
1706717400000|2024-01-31 16:10:00|7668.5|7667.5|7667|7666|7668.7|7667.7|7665.5|7664.5|372
1706717700000|2024-01-31 16:15:00|7667.5|7666.5|7668.5|7667.5|7669.2|7668.2|7666.5|7665.5|560
1706718000000|2024-01-31 16:20:00|7668.2|7667.2|7663.2|7662.2|7668.2|7667.2|7663|7662|842
1706718300000|2024-01-31 16:25:00|7663|7662|7656.5|7655.5|7664.2|7663.2|7653.5|7652.5|2067
1706718600000|2024-01-31 16:30:00|7657|7655|7655.2|7653.2|7663|7661|7655.2|7653.2|3846
1706718900000|2024-01-31 16:35:00|7656|7654|7655.5|7653.5|7657.2|7655.2|7652.7|7650.7|1520
1706719200000|2024-01-31 16:40:00|7655.2|7653.2|7653.5|7651.5|7655.5|7653.5|7652.5|7650.5|331
1706719500000|2024-01-31 16:45:00|7653.2|7651.2|7653.2|7651.2|7656.5|7654.5|7652.7|7650.7|188
1706719800000|2024-01-31 16:50:00|7653.5|7651.5|7650.7|7648.7|7653.5|7651.5|7650|7648|137
1706720100000|2024-01-31 16:55:00|7651|7649|7653.5|7651.5|7654|7652|7650.7|7648.7|103
1706720400000|2024-01-31 17:00:00|7653.7|7651.7|7659.5|7657.5|7659.7|7657.7|7653.2|7651.2|148
1706720700000|2024-01-31 17:05:00|7659.7|7657.7|7661.5|7659.5|7661.5|7659.5|7659.2|7657.2|68
1706721000000|2024-01-31 17:10:00|7661.7|7659.7|7659|7657|7663|7661|7659|7657|98
1706721300000|2024-01-31 17:15:00|7659.2|7657.2|7659.2|7657.2|7660.5|7658.5|7658|7656|88
1706721600000|2024-01-31 17:20:00|7659|7657|7662.2|7660.2|7662.5|7660.5|7659|7657|72
1706721900000|2024-01-31 17:25:00|7662.5|7660.5|7666.5|7664.5|7666.5|7664.5|7662.2|7660.2|93
1706722200000|2024-01-31 17:30:00|7666.2|7664.2|7656|7654|7666.2|7664.2|7654.7|7652.7|248
1706722500000|2024-01-31 17:35:00|7655.5|7653.5|7653.5|7651.5|7656.5|7654.5|7647.2|7645.2|392
1706722800000|2024-01-31 17:40:00|7653.7|7651.7|7658.7|7656.7|7660|7658|7652.2|7650.2|240
1706723100000|2024-01-31 17:45:00|7659|7657|7658.7|7656.7|7659.2|7657.2|7656.5|7654.5|86
1706723400000|2024-01-31 17:50:00|7659|7657|7660.7|7658.7|7662|7660|7658.7|7656.7|89
1706723700000|2024-01-31 17:55:00|7661|7659|7663.7|7661.7|7665.5|7663.5|7660.5|7658.5|163
1706724000000|2024-01-31 18:00:00|7663.5|7661.5|7661|7659|7663.7|7661.7|7660.7|7658.7|147
1706724300000|2024-01-31 18:05:00|7661.2|7659.2|7663|7661|7663.5|7661.5|7661|7659|52
1706724600000|2024-01-31 18:10:00|7662.7|7660.7|7662|7660|7663|7661|7660.5|7658.5|130
1706724900000|2024-01-31 18:15:00|7662.2|7660.2|7665.5|7663.5|7666|7664|7662|7660|60
1706725200000|2024-01-31 18:20:00|7665.2|7663.2|7658.5|7656.5|7665.5|7663.5|7658|7656|106
1706725500000|2024-01-31 18:25:00|7658.7|7656.7|7658.7|7656.7|7659.5|7657.5|7656.2|7654.2|65
1706725800000|2024-01-31 18:30:00|7658.5|7656.5|7660.2|7658.2|7661.7|7659.7|7658|7656|63
1706726100000|2024-01-31 18:35:00|7660.5|7658.5|7659.2|7657.2|7660.7|7658.7|7659.2|7657.2|36
1706726400000|2024-01-31 18:40:00|7659.5|7657.5|7660.7|7658.7|7661.5|7659.5|7659.2|7657.2|30
1706726700000|2024-01-31 18:45:00|7660.5|7658.5|7664.5|7662.5|7664.5|7662.5|7660.2|7658.2|36
1706727000000|2024-01-31 18:50:00|7664.2|7662.2|7662|7660|7665.2|7663.2|7662|7660|66
1706727300000|2024-01-31 18:55:00|7662.5|7660.5|7661.7|7659.7|7662.7|7660.7|7659|7657|193
1706727600000|2024-01-31 19:00:00|7661.5|7659.5|7660.2|7658.2|7663.5|7661.5|7651.7|7649.7|281
1706727900000|2024-01-31 19:05:00|7660|7658|7656.7|7654.7|7663.7|7661.7|7654|7652|83
1706728200000|2024-01-31 19:10:00|7657|7655|7656.2|7654.2|7662.2|7660.2|7654.5|7652.5|55
1706728500000|2024-01-31 19:15:00|7656.5|7654.5|7654.7|7652.7|7659.2|7657.2|7654|7652|29
1706728800000|2024-01-31 19:20:00|7654.5|7652.5|7652.7|7650.7|7655.7|7653.7|7649.2|7647.2|106
1706729100000|2024-01-31 19:25:00|7652.5|7650.5|7654.2|7652.2|7657|7655|7651.2|7649.2|56
1706729400000|2024-01-31 19:30:00|7654.5|7652.5|7660.5|7658.5|7662.7|7660.7|7652.2|7650.2|152
1706729700000|2024-01-31 19:35:00|7660.7|7658.7|7669.2|7667.2|7671.7|7669.7|7654.2|7652.2|194
1706730000000|2024-01-31 19:40:00|7669|7667|7677.7|7675.7|7681.7|7679.7|7669|7667|304
1706730300000|2024-01-31 19:45:00|7677.5|7675.5|7670.2|7668.2|7682.2|7680.2|7669.2|7667.2|179
1706730600000|2024-01-31 19:50:00|7670.5|7668.5|7662.2|7660.2|7671.5|7669.5|7655|7653|185
1706730900000|2024-01-31 19:55:00|7662|7660|7654.5|7652.5|7665|7663|7654|7652|208
1706731200000|2024-01-31 20:00:00|7655.5|7653.5|7636.2|7634.2|7655.5|7653.5|7632.5|7630.5|427
1706731500000|2024-01-31 20:05:00|7636|7634|7635.5|7633.5|7637.7|7635.7|7626|7624|432
1706731800000|2024-01-31 20:10:00|7635.2|7633.2|7636.7|7634.7|7640.2|7638.2|7632.7|7630.7|290
1706732100000|2024-01-31 20:15:00|7636.2|7634.2|7630.2|7628.2|7640.2|7638.2|7630.2|7628.2|194
1706732400000|2024-01-31 20:20:00|7630.5|7628.5|7641.2|7639.2|7645|7643|7629.2|7627.2|214
1706732700000|2024-01-31 20:25:00|7641|7639|7639.5|7637.5|7643.2|7641.2|7636.7|7634.7|145
1706733000000|2024-01-31 20:30:00|7639.2|7637.2|7630.2|7628.2|7641.5|7639.5|7629.7|7627.7|166
1706733300000|2024-01-31 20:35:00|7630.5|7628.5|7629.7|7627.7|7630.5|7628.5|7625.2|7623.2|156
1706733600000|2024-01-31 20:40:00|7629.5|7627.5|7626|7624|7631.7|7629.7|7625|7623|152
1706733900000|2024-01-31 20:45:00|7625.7|7623.7|7624.7|7622.7|7629.7|7627.7|7624|7622|117
1706734200000|2024-01-31 20:50:00|7624.5|7622.5|7625.7|7623.7|7626.7|7624.7|7620.5|7618.5|191
1706734500000|2024-01-31 20:55:00|7626|7624|7630.2|7628.2|7631|7629|7624.2|7622.2|284
1706734800000|2024-01-31 21:00:00|7630.9|7626.9|7637|7633|7637.5|7633.5|7624.2|7620.2|0
1706735100000|2024-01-31 21:05:00|7637.5|7633.5|7631.7|7627.7|7639.7|7635.7|7630.6|7626.6|0
1706735400000|2024-01-31 21:10:00|7632.2|7628.2|7633.2|7629.2|7635.3|7631.3|7631.4|7627.4|0
1706735700000|2024-01-31 21:15:00|7633.5|7629.5|7633.2|7629.2|7634.7|7630.7|7632|7628|0
1706736000000|2024-01-31 21:20:00|7632.9|7628.9|7630.2|7626.2|7633.2|7629.2|7630.1|7626.1|0
1706736300000|2024-01-31 21:25:00|7630.1|7626.1|7629.1|7625.1|7630.7|7626.7|7628.7|7624.7|0
1706736600000|2024-01-31 21:30:00|7628.8|7624.8|7628.4|7624.4|7629.1|7625.1|7627.2|7623.2|0
1706736900000|2024-01-31 21:35:00|7628.5|7624.5|7630|7626|7631.6|7627.6|7628.5|7624.5|0
1706737200000|2024-01-31 21:40:00|7629.7|7625.7|7628.1|7624.1|7629.7|7625.7|7627.7|7623.7|0
1706737500000|2024-01-31 21:45:00|7628.4|7624.4|7629.7|7625.7|7630|7626|7627.7|7623.7|0
1706737800000|2024-01-31 21:50:00|7629.9|7625.9|7630.6|7626.6|7630.9|7626.9|7629.4|7625.4|0
1706738100000|2024-01-31 21:55:00|7630.4|7626.4|7631.7|7627.7|7632.4|7628.4|7630.4|7626.4|0
1706738400000|2024-01-31 22:00:00|7632.1|7628.1|7632.1|7628.1|7632.4|7628.4|7631.6|7627.6|0
1706738700000|2024-01-31 22:05:00|7632.2|7628.2|7631.6|7627.6|7632.2|7628.2|7631.4|7627.4|0
1706739000000|2024-01-31 22:10:00|7632.1|7628.1|7631.9|7627.9|7632.2|7628.2|7631.2|7627.2|0
1706739300000|2024-01-31 22:15:00|7631.7|7627.7|7632.7|7628.7|7632.7|7628.7|7631.7|7627.7|0
1706739600000|2024-01-31 22:20:00|7632.6|7628.6|7631.8|7627.8|7632.6|7628.6|7631.8|7627.8|0
1706739900000|2024-01-31 22:25:00|7632|7628|7631|7627|7632|7628|7630.7|7626.7|0
1706740200000|2024-01-31 22:30:00|7630.7|7626.7|7630.7|7626.7|7631|7627|7630|7626|0
1706740500000|2024-01-31 22:35:00|7630.9|7626.9|7631.3|7627.3|7631.9|7627.9|7630.9|7626.9|0
1706740800000|2024-01-31 22:40:00|7631.4|7627.4|7631.9|7627.9|7632.3|7628.3|7631.3|7627.3|0
1706741100000|2024-01-31 22:45:00|7632.6|7628.6|7632.1|7628.1|7632.9|7628.9|7631.9|7627.9|0
1706741400000|2024-01-31 22:50:00|7632.9|7628.9|7632.6|7628.6|7633.1|7629.1|7632.1|7628.1|0
1706741700000|2024-01-31 22:55:00|7632.3|7628.3|7632.9|7628.9|7634.1|7630.1|7632|7628|0
1706742000000|2024-01-31 23:00:00|7633|7629|7635.4|7631.4|7638.2|7634.2|7633|7629|0
1706742300000|2024-01-31 23:05:00|7634.9|7630.9|7634.5|7630.5|7635.7|7631.7|7633.4|7629.4|0
1706742600000|2024-01-31 23:10:00|7634.6|7630.6|7637.3|7633.3|7637.7|7633.7|7634.6|7630.6|0
1706742900000|2024-01-31 23:15:00|7637.5|7633.5|7639.3|7635.3|7640.5|7636.5|7637.3|7633.3|0
1706743200000|2024-01-31 23:20:00|7638.8|7634.8|7638|7634|7639.3|7635.3|7636.8|7632.8|0
1706743500000|2024-01-31 23:25:00|7638.3|7634.3|7640.5|7636.5|7640.8|7636.8|7638|7634|0
1706743800000|2024-01-31 23:30:00|7640.4|7636.4|7638.5|7634.5|7640.5|7636.5|7638.5|7634.5|0
1706744100000|2024-01-31 23:35:00|7638.8|7634.8|7639.6|7635.6|7640.5|7636.5|7638.8|7634.8|0
1706744400000|2024-01-31 23:40:00|7639.3|7635.3|7639.3|7635.3|7639.3|7635.3|7638.8|7634.8|0
1706744700000|2024-01-31 23:45:00|7639.6|7635.6|7640|7636|7640.5|7636.5|7638.5|7634.5|0
1706745000000|2024-01-31 23:50:00|7640.5|7636.5|7640.5|7636.5|7641.2|7637.2|7640|7636|0
1706745300000|2024-01-31 23:55:00|7640.9|7636.9|7640|7636|7640.9|7636.9|7639.4|7635.4|0
1706745600000|2024-02-01 00:00:00|7640.5|7636.5|7640.8|7636.8|7641.7|7637.7|7640.2|7636.2|0
1706745900000|2024-02-01 00:05:00|7640.7|7636.7|7640.8|7636.8|7640.8|7636.8|7639.7|7635.7|0
1706746200000|2024-02-01 00:10:00|7640.5|7636.5|7640|7636|7642|7638|7638.8|7634.8|0
1706746500000|2024-02-01 00:15:00|7639.9|7635.9|7640.1|7637.1|7641.7|7638.7|7636.9|7633.9|0
1706746800000|2024-02-01 00:20:00|7641.7|7638.7|7640.1|7637.1|7641.7|7638.7|7640.1|7637.1|0
1706747100000|2024-02-01 00:25:00|7638.6|7635.6|7638.7|7635.7|7638.7|7635.7|7638.5|7635.5|0
1706747400000|2024-02-01 00:30:00|7640.3|7637.3|7641.9|7638.9|7641.9|7638.9|7638.7|7635.7|0
1706747700000|2024-02-01 00:35:00|7643.5|7640.5|7643.4|7640.4|7645.1|7642.1|7641.9|7638.9|0
1706748000000|2024-02-01 00:40:00|7645|7642|7640.2|7637.2|7645|7642|7640.2|7637.2|0
1706748300000|2024-02-01 00:45:00|7641.8|7638.8|7641.7|7638.7|7643.4|7640.4|7640.1|7637.1|0
1706748600000|2024-02-01 00:50:00|7640.1|7637.1|7638.5|7635.5|7641.7|7638.7|7638.5|7635.5|0
1706748900000|2024-02-01 00:55:00|7640.1|7637.1|7637.6|7634.6|7640.1|7637.1|7637.6|7634.6|0
1706749200000|2024-02-01 01:00:00|7638.4|7635.4|7640.9|7637.9|7640.9|7637.9|7637.6|7634.6|0
1706749500000|2024-02-01 01:05:00|7639.3|7636.3|7636|7633|7639.3|7636.3|7636|7633|0
1706749800000|2024-02-01 01:10:00|7636.1|7633.1|7639.3|7636.3|7639.3|7636.3|7636|7633|0
1706750100000|2024-02-01 01:15:00|7640.9|7637.9|7639.3|7636.3|7640.9|7637.9|7637.7|7634.7|0
1706750400000|2024-02-01 01:20:00|7637.7|7634.7|7639.3|7636.3|7640.9|7637.9|7637.7|7634.7|0
1706750700000|2024-02-01 01:25:00|7637.7|7634.7|7636.1|7633.1|7637.7|7634.7|7636.1|7633.1|0
1706751000000|2024-02-01 01:30:00|7637.7|7634.7|7639.3|7636.3|7639.3|7636.3|7634.5|7631.5|0
1706751300000|2024-02-01 01:35:00|7640.9|7637.9|7639.3|7636.3|7640.9|7637.9|7639.3|7636.3|0
1706751600000|2024-02-01 01:40:00|7640.1|7637.1|7639.3|7636.3|7640.9|7637.9|7639.3|7636.3|0
1706751900000|2024-02-01 01:45:00|7640.9|7637.9|7639.3|7636.3|7640.9|7637.9|7637.7|7634.7|0
1706752200000|2024-02-01 01:50:00|7638.5|7635.5|7635.3|7632.3|7638.5|7635.5|7634.5|7631.5|0
1706752500000|2024-02-01 01:55:00|7636.9|7633.9|7636.9|7633.9|7638.5|7635.5|7635.3|7632.3|0
1706752800000|2024-02-01 02:00:00|7638.5|7635.5|7638.5|7635.5|7638.5|7635.5|7638.5|7635.5|0
1706753100000|2024-02-01 02:05:00|7640.1|7637.1|7643.3|7640.3|7643.3|7640.3|7640.1|7637.1|0
1706753400000|2024-02-01 02:10:00|7643.4|7640.4|7645.4|7642.4|7647.2|7644.2|7643.3|7640.3|0
1706753700000|2024-02-01 02:15:00|7646.2|7643.2|7644.6|7641.6|7647.1|7644.1|7644.6|7641.6|0
1706754000000|2024-02-01 02:20:00|7644.5|7641.5|7647.7|7644.7|7649.3|7646.3|7644.5|7641.5|0
1706754300000|2024-02-01 02:25:00|7647.8|7644.8|7649.4|7646.4|7649.4|7646.4|7647.7|7644.7|0
1706754600000|2024-02-01 02:30:00|7648.6|7645.6|7652.3|7649.3|7652.3|7649.3|7647.8|7644.8|0
1706754900000|2024-02-01 02:35:00|7651.5|7648.5|7650.7|7647.7|7652.3|7649.3|7650.7|7647.7|0
1706755200000|2024-02-01 02:40:00|7652.3|7649.3|7652.3|7649.3|7652.3|7649.3|7652.3|7649.3|0
1706755500000|2024-02-01 02:45:00|7652.2|7649.2|7649|7646|7652.3|7649.3|7649|7646|0
1706756100000|2024-02-01 02:55:00|7647.4|7644.4|7647.4|7644.4|7648.9|7645.9|7647.3|7644.3|0
1706756400000|2024-02-01 03:00:00|7648.9|7645.9|7648.9|7645.9|7649|7646|7648.9|7645.9|0
1706756700000|2024-02-01 03:05:00|7647.3|7644.3|7647.3|7644.3|7648.9|7645.9|7647.3|7644.3|0
1706757000000|2024-02-01 03:10:00|7648.9|7645.9|7647.3|7644.3|7648.9|7645.9|7647.3|7644.3|0
1706757300000|2024-02-01 03:15:00|7648.9|7645.9|7647.3|7644.3|7648.9|7645.9|7647.3|7644.3|0
1706758500000|2024-02-01 03:35:00|7647.2|7644.2|7645.6|7642.6|7647.2|7644.2|7644|7641|0
1706758800000|2024-02-01 03:40:00|7647.2|7644.2|7646.3|7643.3|7647.2|7644.2|7645.5|7642.5|0
1706759100000|2024-02-01 03:45:00|7645.5|7642.5|7647.1|7644.1|7647.1|7644.1|7645.5|7642.5|0
1706760000000|2024-02-01 04:00:00|7647.2|7644.2|7647.1|7644.1|7647.2|7644.2|7647.1|7644.1|0
1706760300000|2024-02-01 04:05:00|7647.2|7644.2|7648.8|7645.8|7648.8|7645.8|7647.1|7644.1|0
1706760900000|2024-02-01 04:15:00|7648.9|7645.9|7648.9|7645.9|7648.9|7645.9|7648.9|7645.9|0
1706761200000|2024-02-01 04:20:00|7648.8|7645.8|7648.9|7645.9|7648.9|7645.9|7648.8|7645.8|0
1706761800000|2024-02-01 04:30:00|7647.3|7644.3|7645.6|7642.6|7648.8|7645.8|7645.6|7642.6|0
1706762100000|2024-02-01 04:35:00|7646.4|7643.4|7647.2|7644.2|7647.2|7644.2|7646.4|7643.4|0
1706762700000|2024-02-01 04:45:00|7645.6|7642.6|7645.6|7642.6|7647.2|7644.2|7645.6|7642.6|0
1706763000000|2024-02-01 04:50:00|7647.2|7644.2|7647.3|7644.3|7647.3|7644.3|7647.2|7644.2|0
1706763300000|2024-02-01 04:55:00|7647.2|7644.2|7647.2|7644.2|7647.2|7644.2|7645.6|7642.6|0
1706763600000|2024-02-01 05:00:00|7645.6|7642.6|7644|7641|7647.2|7644.2|7644|7641|0
1706763900000|2024-02-01 05:05:00|7644.8|7641.8|7645.6|7642.6|7645.6|7642.6|7644|7641|0
1706764200000|2024-02-01 05:10:00|7644|7641|7645.3|7642.3|7645.6|7642.6|7643.6|7640.6|0
1706764500000|2024-02-01 05:15:00|7646.8|7643.8|7646.7|7643.7|7646.9|7643.9|7645.1|7642.1|0
1706764800000|2024-02-01 05:20:00|7645.1|7642.1|7645.1|7642.1|7645.1|7642.1|7645|7642|0
1706765100000|2024-02-01 05:25:00|7645|7642|7645|7642|7645.1|7642.1|7644.2|7641.2|0
1706765400000|2024-02-01 05:30:00|7645.8|7642.8|7645|7642|7646.7|7643.7|7645|7642|0
1706765700000|2024-02-01 05:35:00|7643.4|7640.4|7645|7642|7645|7642|7643.4|7640.4|0
1706766000000|2024-02-01 05:40:00|7644.1|7641.1|7644.1|7641.1|7644.2|7641.2|7644.1|7641.1|0
1706766300000|2024-02-01 05:45:00|7642.5|7639.5|7644.2|7641.2|7644.2|7641.2|7642.5|7639.5|0
1706766600000|2024-02-01 05:50:00|7644.1|7641.1|7642.5|7639.5|7644.1|7641.1|7642.5|7639.5|0
1706766900000|2024-02-01 05:55:00|7641.7|7638.7|7640.8|7637.8|7642.5|7639.5|7640.8|7637.8|0
1706767200000|2024-02-01 06:00:00|7640.9|7637.9|7634.9|7631.9|7642.5|7639.5|7634.9|7631.9|0
1706767500000|2024-02-01 06:05:00|7634.8|7631.8|7633.9|7630.9|7636.4|7633.4|7633.7|7630.7|0
1706767800000|2024-02-01 06:10:00|7633.1|7630.1|7633.9|7630.9|7633.9|7630.9|7633.1|7630.1|0
1706768100000|2024-02-01 06:15:00|7632.3|7629.3|7630.6|7627.6|7633.9|7630.9|7630.6|7627.6|0
1706768400000|2024-02-01 06:20:00|7632.6|7629.6|7631.6|7628.6|7634.8|7631.8|7631.6|7628.6|0
1706768700000|2024-02-01 06:25:00|7633.2|7630.2|7628.4|7625.4|7633.2|7630.2|7628.4|7625.4|0
1706769000000|2024-02-01 06:30:00|7626.8|7623.8|7618.8|7615.8|7626.8|7623.8|7618.5|7615.5|0
1706769300000|2024-02-01 06:35:00|7617.2|7614.2|7615.7|7612.7|7618.9|7615.9|7615.7|7612.7|0
1706769600000|2024-02-01 06:40:00|7616.5|7613.5|7623.8|7620.8|7623.9|7620.9|7615.7|7612.7|0
1706769900000|2024-02-01 06:45:00|7625.4|7622.4|7621.4|7618.4|7626.4|7623.4|7620.6|7617.6|0
1706770200000|2024-02-01 06:50:00|7622.2|7619.2|7613.2|7610.2|7622.2|7619.2|7613.2|7610.2|0
1706770500000|2024-02-01 06:55:00|7613.1|7610.1|7603|7600|7613.1|7610.1|7597.8|7594.8|0
1706770800000|2024-02-01 07:00:00|7603.5|7599.5|7601|7599|7625.2|7623.2|7599|7597|967
1706771100000|2024-02-01 07:05:00|7600.5|7598.5|7597.5|7595.5|7605|7603|7596.2|7594.2|459
1706771400000|2024-02-01 07:10:00|7597.7|7595.7|7596.7|7594.7|7601.2|7599.2|7595.7|7593.7|337
1706771700000|2024-02-01 07:15:00|7597|7595|7594.2|7592.2|7599.2|7597.2|7590|7588|387
1706772000000|2024-02-01 07:20:00|7594.5|7592.5|7591.2|7589.2|7594.5|7592.5|7587|7585|227
1706772300000|2024-02-01 07:25:00|7591.5|7589.5|7591|7589|7591.7|7589.7|7588.2|7586.2|78
1706772600000|2024-02-01 07:30:00|7591.2|7589.2|7595|7593|7595|7593|7589.5|7587.5|200
1706772900000|2024-02-01 07:35:00|7595.2|7593.2|7596.7|7594.7|7598|7596|7594|7592|109
1706773200000|2024-02-01 07:40:00|7597|7595|7599.7|7597.7|7602.5|7600.5|7595.5|7593.5|138
1706773500000|2024-02-01 07:45:00|7599.5|7597.5|7591.7|7589.7|7600|7598|7591|7589|112
1706773800000|2024-02-01 07:50:00|7591.5|7589.5|7597|7595|7597.2|7595.2|7590.7|7588.7|146
1706774100000|2024-02-01 07:55:00|7596.5|7594.5|7603.7|7601.7|7606.7|7604.7|7596.5|7594.5|291
1706774400000|2024-02-01 08:00:00|7603.2|7602.2|7583.5|7582.5|7605.5|7604.5|7581.7|7580.7|3422
1706774700000|2024-02-01 08:05:00|7583.2|7582.2|7585.5|7584.5|7589|7588|7576.7|7575.7|2011
1706775000000|2024-02-01 08:10:00|7585.7|7584.7|7598|7597|7599.7|7598.7|7583.5|7582.5|1527
1706775300000|2024-02-01 08:15:00|7598.5|7597.5|7602|7601|7602.7|7601.7|7587.7|7586.7|849
1706775600000|2024-02-01 08:20:00|7601.7|7600.7|7607.7|7606.7|7611.7|7610.7|7600.5|7599.5|755
1706775900000|2024-02-01 08:25:00|7607.5|7606.5|7608.2|7607.2|7612.2|7611.2|7605.2|7604.2|482
1706776200000|2024-02-01 08:30:00|7608|7607|7606|7605|7613.5|7612.5|7606|7605|521
1706776500000|2024-02-01 08:35:00|7606.2|7605.2|7608.5|7607.5|7610|7609|7604.5|7603.5|505
1706776800000|2024-02-01 08:40:00|7608.7|7607.7|7611.2|7610.2|7611.7|7610.7|7602.7|7601.7|300
1706777100000|2024-02-01 08:45:00|7611|7610|7604.7|7603.7|7611.2|7610.2|7604.5|7603.5|274
1706777400000|2024-02-01 08:50:00|7604.5|7603.5|7606.7|7605.7|7610.7|7609.7|7604.5|7603.5|204
1706777700000|2024-02-01 08:55:00|7606.2|7605.2|7607.7|7606.7|7609.5|7608.5|7602.7|7601.7|228
1706778000000|2024-02-01 09:00:00|7608|7607|7601|7600|7610|7609|7600.5|7599.5|484
1706778300000|2024-02-01 09:05:00|7601.5|7600.5|7599.7|7598.7|7605|7604|7599|7598|261
1706778600000|2024-02-01 09:10:00|7599.5|7598.5|7602.2|7601.2|7606.7|7605.7|7599|7598|213
1706778900000|2024-02-01 09:15:00|7602.7|7601.7|7603|7602|7608.7|7607.7|7600.5|7599.5|248
1706779200000|2024-02-01 09:20:00|7602.5|7601.5|7597.2|7596.2|7603|7602|7597|7596|320
1706779500000|2024-02-01 09:25:00|7597.5|7596.5|7596.5|7595.5|7598.5|7597.5|7595.2|7594.2|145
1706779800000|2024-02-01 09:30:00|7596.7|7595.7|7600|7599|7604.7|7603.7|7596.5|7595.5|251
1706780100000|2024-02-01 09:35:00|7599.7|7598.7|7597.5|7596.5|7602.5|7601.5|7597|7596|264
1706780400000|2024-02-01 09:40:00|7597.2|7596.2|7591.2|7590.2|7597.2|7596.2|7589.5|7588.5|187
1706780700000|2024-02-01 09:45:00|7591.5|7590.5|7598.7|7597.7|7599.2|7598.2|7591.2|7590.2|181
1706781000000|2024-02-01 09:50:00|7598.5|7597.5|7591|7590|7599.5|7598.5|7591|7590|178
1706781300000|2024-02-01 09:55:00|7591.2|7590.2|7589.2|7588.2|7592.5|7591.5|7587|7586|307
1706781600000|2024-02-01 10:00:00|7589|7588|7591.2|7590.2|7594.5|7593.5|7588|7587|365
1706781900000|2024-02-01 10:05:00|7591|7590|7597.6|7596.6|7597.6|7596.6|7590|7589|309
1706782200000|2024-02-01 10:10:00|7597.3|7596.3|7603.1|7602.1|7603.6|7602.6|7596.6|7595.6|300
1706782500000|2024-02-01 10:15:00|7602.8|7601.8|7594.6|7593.6|7603.1|7602.1|7594.3|7593.3|229
1706782800000|2024-02-01 10:20:00|7594.3|7593.3|7594.6|7593.6|7597.3|7596.3|7590.8|7589.8|305
1706783100000|2024-02-01 10:25:00|7594.8|7593.8|7596.6|7595.6|7596.6|7595.6|7592.1|7591.1|163
1706783400000|2024-02-01 10:30:00|7596.8|7595.8|7597.8|7596.8|7600.1|7599.1|7596.1|7595.1|185
1706783700000|2024-02-01 10:35:00|7598.1|7597.1|7596.8|7595.8|7598.8|7597.8|7596.1|7595.1|218
1706784000000|2024-02-01 10:40:00|7596.6|7595.6|7592.6|7591.6|7597.6|7596.6|7591.1|7590.1|243
1706784300000|2024-02-01 10:45:00|7592.8|7591.8|7598.3|7597.3|7600.1|7599.1|7591.8|7590.8|249
1706784600000|2024-02-01 10:50:00|7598.1|7597.1|7595.3|7594.3|7598.3|7597.3|7592.6|7591.6|228
1706784900000|2024-02-01 10:55:00|7595.6|7594.6|7601.1|7600.1|7602.1|7601.1|7595.3|7594.3|232
1706785200000|2024-02-01 11:00:00|7600.8|7599.8|7604.1|7603.1|7605.3|7604.3|7599.1|7598.1|242
1706785500000|2024-02-01 11:05:00|7603.8|7602.8|7603.8|7602.8|7605.6|7604.6|7602.3|7601.3|237
1706785800000|2024-02-01 11:10:00|7604.1|7603.1|7598.6|7597.6|7604.1|7603.1|7598.1|7597.1|187
1706786100000|2024-02-01 11:15:00|7598.8|7597.8|7597.6|7596.6|7599.6|7598.6|7593.1|7592.1|244
1706786400000|2024-02-01 11:20:00|7597.3|7596.3|7593.1|7592.1|7598.3|7597.3|7593.1|7592.1|146
1706786700000|2024-02-01 11:25:00|7593.3|7592.3|7590.1|7589.1|7593.8|7592.8|7589.8|7588.8|234
1706787000000|2024-02-01 11:30:00|7589.8|7588.8|7593.1|7592.1|7593.3|7592.3|7589.1|7588.1|196
1706787300000|2024-02-01 11:35:00|7593.3|7592.3|7598.6|7597.6|7600.1|7599.1|7592.3|7591.3|177
1706787600000|2024-02-01 11:40:00|7598.3|7597.3|7598.6|7597.6|7599.6|7598.6|7597.1|7596.1|166
1706787900000|2024-02-01 11:45:00|7598.3|7597.3|7599.6|7598.6|7600.1|7599.1|7596.6|7595.6|153
1706788200000|2024-02-01 11:50:00|7599.8|7598.8|7600.3|7599.3|7601.6|7600.6|7596.8|7595.8|159
1706788500000|2024-02-01 11:55:00|7600.1|7599.1|7602.3|7601.3|7603.1|7602.1|7600.1|7599.1|131
1706788800000|2024-02-01 12:00:00|7602.6|7601.6|7601.3|7600.3|7604.3|7603.3|7598.3|7597.3|305
1706789100000|2024-02-01 12:05:00|7601.1|7600.1|7604.1|7603.1|7606.8|7605.8|7601.1|7600.1|151
1706789400000|2024-02-01 12:10:00|7603.8|7602.8|7601.6|7600.6|7604.6|7603.6|7601.3|7600.3|181
1706789700000|2024-02-01 12:15:00|7601.8|7600.8|7605.6|7604.6|7605.8|7604.8|7601.6|7600.6|172
1706790000000|2024-02-01 12:20:00|7605.3|7604.3|7603.1|7602.1|7605.6|7604.6|7602.1|7601.1|154
1706790300000|2024-02-01 12:25:00|7603.3|7602.3|7603.6|7602.6|7603.8|7602.8|7600.8|7599.8|147
1706790600000|2024-02-01 12:30:00|7603.1|7602.1|7604.8|7603.8|7605.6|7604.6|7602.1|7601.1|238
1706790900000|2024-02-01 12:35:00|7604.6|7603.6|7608.8|7607.8|7609.1|7608.1|7603.8|7602.8|196
1706791200000|2024-02-01 12:40:00|7609|7608|7612.3|7611.3|7612.3|7611.3|7608.8|7607.8|265
1706791500000|2024-02-01 12:45:00|7612|7611|7610.8|7609.8|7613|7612|7609.8|7608.8|230
1706791800000|2024-02-01 12:50:00|7611|7610|7610.8|7609.8|7611.8|7610.8|7608|7607|185
1706792100000|2024-02-01 12:55:00|7610.5|7609.5|7612.3|7611.3|7612.8|7611.8|7610|7609|146
1706792400000|2024-02-01 13:00:00|7611.8|7610.8|7609.8|7608.8|7612.8|7611.8|7608|7607|251
1706792700000|2024-02-01 13:05:00|7610|7609|7611.8|7610.8|7612.3|7611.3|7606.8|7605.8|197
1706793000000|2024-02-01 13:10:00|7611.5|7610.5|7611|7610|7613.8|7612.8|7610.5|7609.5|213
1706793300000|2024-02-01 13:15:00|7611.3|7610.3|7612.3|7611.3|7612.8|7611.8|7609.5|7608.5|357
1706793600000|2024-02-01 13:20:00|7612.5|7611.5|7611.5|7610.5|7614.5|7613.5|7608.8|7607.8|266
1706793900000|2024-02-01 13:25:00|7611.8|7610.8|7612|7611|7616|7615|7611.5|7610.5|150
1706794200000|2024-02-01 13:30:00|7612.3|7611.3|7612.8|7611.8|7615|7614|7610.8|7609.8|304
1706794500000|2024-02-01 13:35:00|7612.5|7611.5|7617.8|7616.8|7619.3|7618.3|7612.5|7611.5|277
1706794800000|2024-02-01 13:40:00|7618|7617|7615|7614|7619.8|7618.8|7614.3|7613.3|216
1706795100000|2024-02-01 13:45:00|7615.3|7614.3|7618.3|7617.3|7620|7619|7615|7614|192
1706795400000|2024-02-01 13:50:00|7618.5|7617.5|7616.8|7615.8|7619.5|7618.5|7614|7613|153
1706795700000|2024-02-01 13:55:00|7616.5|7615.5|7615.3|7614.3|7618.8|7617.8|7613.8|7612.8|127
1706796000000|2024-02-01 14:00:00|7615|7614|7611|7610|7617.8|7616.8|7611|7610|234
1706796300000|2024-02-01 14:05:00|7611.3|7610.3|7611|7610|7611.5|7610.5|7607.3|7606.3|248
1706796600000|2024-02-01 14:10:00|7611.3|7610.3|7616.8|7615.8|7618.3|7617.3|7608.8|7607.8|260
1706796900000|2024-02-01 14:15:00|7617|7616|7617.8|7616.8|7619.8|7618.8|7615.8|7614.8|183
1706797200000|2024-02-01 14:20:00|7618|7617|7614|7613|7618.3|7617.3|7613.3|7612.3|176
1706797500000|2024-02-01 14:25:00|7614.3|7613.3|7609.5|7608.5|7615.3|7614.3|7607.5|7606.5|185
1706797800000|2024-02-01 14:30:00|7609.3|7608.3|7613.8|7612.8|7615.3|7614.3|7609.3|7608.3|513
1706798100000|2024-02-01 14:35:00|7614|7613|7606|7605|7615.3|7614.3|7603.8|7602.8|357
1706798400000|2024-02-01 14:40:00|7606.3|7605.3|7611.5|7610.5|7613|7612|7604.5|7603.5|383
1706798700000|2024-02-01 14:45:00|7611.3|7610.3|7614|7613|7615.5|7614.5|7610|7609|839
1706799000000|2024-02-01 14:50:00|7614.3|7613.3|7605.8|7604.8|7616.3|7615.3|7605.3|7604.3|685
1706799300000|2024-02-01 14:55:00|7605.5|7604.5|7605.5|7604.5|7606.3|7605.3|7602.5|7601.5|499
1706799600000|2024-02-01 15:00:00|7604.8|7603.8|7611.3|7610.3|7611.5|7610.5|7598|7597|711
1706799900000|2024-02-01 15:05:00|7611|7610|7619.5|7618.5|7622.3|7621.3|7610.3|7609.3|803
1706800200000|2024-02-01 15:10:00|7619.3|7618.3|7610.8|7609.8|7619.6|7618.6|7608.3|7607.3|436
1706800500000|2024-02-01 15:15:00|7610.6|7609.6|7605.1|7604.1|7614.1|7613.1|7604.8|7603.8|456
1706800800000|2024-02-01 15:20:00|7604.6|7603.6|7603.1|7602.1|7605.6|7604.6|7599.6|7598.6|501
1706801100000|2024-02-01 15:25:00|7603.3|7602.3|7607.6|7606.6|7610.6|7609.6|7601.6|7600.6|420
1706801400000|2024-02-01 15:30:00|7607.1|7606.1|7602.1|7601.1|7607.1|7606.1|7599.6|7598.6|577
1706801700000|2024-02-01 15:35:00|7602.3|7601.3|7601.6|7600.6|7605.3|7604.3|7599.6|7598.6|575
1706802000000|2024-02-01 15:40:00|7601.3|7600.3|7600.1|7599.1|7603.1|7602.1|7599.6|7598.6|416
1706802300000|2024-02-01 15:45:00|7600.3|7599.3|7597.1|7596.1|7602.6|7601.6|7596.1|7595.1|560
1706802600000|2024-02-01 15:50:00|7596.6|7595.6|7587.8|7586.8|7597.3|7596.3|7587.6|7586.6|564
1706802900000|2024-02-01 15:55:00|7588.1|7587.1|7580.6|7579.6|7588.6|7587.6|7579.6|7578.6|582
1706803200000|2024-02-01 16:00:00|7581.1|7580.1|7581.8|7580.8|7585.6|7584.6|7580.3|7579.3|779
1706803500000|2024-02-01 16:05:00|7582.1|7581.1|7576.1|7575.1|7583.1|7582.1|7574.6|7573.6|1148
1706803800000|2024-02-01 16:10:00|7575.8|7574.8|7571.6|7570.6|7578.8|7577.8|7569.6|7568.6|1050
1706804100000|2024-02-01 16:15:00|7572.1|7571.1|7574.6|7573.6|7578.1|7577.1|7572.1|7571.1|1136
1706804400000|2024-02-01 16:20:00|7574.3|7573.3|7575.1|7574.1|7576.1|7575.1|7571.1|7570.1|1115
1706804700000|2024-02-01 16:25:00|7575.6|7574.6|7577.1|7576.1|7577.1|7576.1|7572.8|7571.8|1383
1706805000000|2024-02-01 16:30:00|7577.6|7575.6|7588.8|7586.8|7590.6|7588.6|7577.1|7575.1|3589
1706805300000|2024-02-01 16:35:00|7589.1|7587.1|7594.3|7592.3|7594.3|7592.3|7586.6|7584.6|2126
1706805600000|2024-02-01 16:40:00|7594.6|7592.6|7595.6|7593.6|7596.3|7594.3|7592.8|7590.8|308
1706805900000|2024-02-01 16:45:00|7594.8|7592.8|7594.8|7592.8|7597.1|7595.1|7593.6|7591.6|230
1706806200000|2024-02-01 16:50:00|7595.1|7593.1|7595.6|7593.6|7597.8|7595.8|7594.3|7592.3|162
1706806500000|2024-02-01 16:55:00|7595.3|7593.3|7595.1|7593.1|7596.6|7594.6|7594.1|7592.1|186
1706806800000|2024-02-01 17:00:00|7595.6|7593.6|7603.8|7601.8|7605.8|7603.8|7595.1|7593.1|276
1706807100000|2024-02-01 17:05:00|7604.1|7602.1|7612.6|7610.6|7613.6|7611.6|7604.1|7602.1|291
1706807400000|2024-02-01 17:10:00|7612.8|7610.8|7611.1|7609.1|7614.6|7612.6|7609.8|7607.8|298
1706807700000|2024-02-01 17:15:00|7611.6|7609.6|7607.8|7605.8|7611.6|7609.6|7607.6|7605.6|168
1706808000000|2024-02-01 17:20:00|7607.6|7605.6|7607.6|7605.6|7607.6|7605.6|7604.3|7602.3|136
1706808300000|2024-02-01 17:25:00|7607.3|7605.3|7607.1|7605.1|7607.6|7605.6|7604.8|7602.8|141
1706808600000|2024-02-01 17:30:00|7606.8|7604.8|7608.1|7606.1|7610.1|7608.1|7606.8|7604.8|114
1706808900000|2024-02-01 17:35:00|7608.6|7606.6|7608.8|7606.8|7610.1|7608.1|7608.1|7606.1|78
1706809200000|2024-02-01 17:40:00|7609.1|7607.1|7608.3|7606.3|7609.8|7607.8|7606.1|7604.1|133
1706809500000|2024-02-01 17:45:00|7608.1|7606.1|7611.8|7609.8|7612.1|7610.1|7608.1|7606.1|188
1706809800000|2024-02-01 17:50:00|7611.6|7609.6|7617.6|7615.6|7618.1|7616.1|7611.1|7609.1|305
1706810100000|2024-02-01 17:55:00|7617.3|7615.3|7613.1|7611.1|7620.3|7618.3|7610.6|7608.6|213
1706810400000|2024-02-01 18:00:00|7613.6|7611.6|7604.1|7602.1|7613.8|7611.8|7604.1|7602.1|78
1706810700000|2024-02-01 18:05:00|7603.8|7601.8|7602.3|7600.3|7604.6|7602.6|7601.3|7599.3|69
1706811000000|2024-02-01 18:10:00|7602.1|7600.1|7610.1|7608.1|7610.3|7608.3|7601.8|7599.8|34
1706811300000|2024-02-01 18:15:00|7609.8|7607.8|7608.6|7606.6|7611.3|7609.3|7605.8|7603.8|54
1706811600000|2024-02-01 18:20:00|7608.3|7606.3|7608.8|7606.8|7611.3|7609.3|7607.1|7605.1|32
1706811900000|2024-02-01 18:25:00|7609.1|7607.1|7611.1|7609.1|7611.6|7609.6|7608.8|7606.8|87
1706812200000|2024-02-01 18:30:00|7610.8|7608.8|7613.6|7611.6|7616.6|7614.6|7610.6|7608.6|97
1706812500000|2024-02-01 18:35:00|7613.8|7611.8|7606.8|7604.8|7614.8|7612.8|7604.6|7602.6|76
1706812800000|2024-02-01 18:40:00|7607.1|7605.1|7608.8|7606.8|7609.8|7607.8|7605.8|7603.8|74
1706813100000|2024-02-01 18:45:00|7608.6|7606.6|7614.3|7612.3|7614.6|7612.6|7608.6|7606.6|50
1706813400000|2024-02-01 18:50:00|7614.6|7612.6|7613.6|7611.6|7615.8|7613.8|7613.3|7611.3|48
1706813700000|2024-02-01 18:55:00|7613.3|7611.3|7612.8|7610.8|7615.8|7613.8|7611.8|7609.8|70
1706814000000|2024-02-01 19:00:00|7613.6|7611.6|7615.3|7613.3|7615.3|7613.3|7612.6|7610.6|52
1706814300000|2024-02-01 19:05:00|7615.1|7613.1|7617.6|7615.6|7617.8|7615.8|7614.3|7612.3|53
1706814600000|2024-02-01 19:10:00|7617.8|7615.8|7611.1|7609.1|7618.6|7616.6|7611.1|7609.1|112
1706814900000|2024-02-01 19:15:00|7610.8|7608.8|7613.3|7611.3|7613.3|7611.3|7609.8|7607.8|33
1706815200000|2024-02-01 19:20:00|7613.6|7611.6|7612.1|7610.1|7614.3|7612.3|7611.3|7609.3|35
1706815500000|2024-02-01 19:25:00|7611.8|7609.8|7611.3|7609.3|7612.8|7610.8|7610.6|7608.6|38
1706815800000|2024-02-01 19:30:00|7611.1|7609.1|7607.3|7605.3|7612.1|7610.1|7607.3|7605.3|24
1706816100000|2024-02-01 19:35:00|7607.6|7605.6|7613.3|7611.3|7613.8|7611.8|7607.6|7605.6|30
1706816400000|2024-02-01 19:40:00|7613.1|7611.1|7615.3|7613.3|7615.8|7613.8|7612.8|7610.8|31
1706816700000|2024-02-01 19:45:00|7615.1|7613.1|7618.6|7616.6|7621.3|7619.3|7615.1|7613.1|133
1706817000000|2024-02-01 19:50:00|7618.8|7616.8|7616.3|7614.3|7619.6|7617.6|7616.1|7614.1|60
1706817300000|2024-02-01 19:55:00|7616.1|7614.1|7620.1|7618.1|7620.3|7618.3|7616.1|7614.1|17
1706817600000|2024-02-01 20:00:00|7620.3|7618.3|7622.1|7620.1|7622.3|7620.3|7618.8|7616.8|81
1706817900000|2024-02-01 20:05:00|7622.3|7620.3|7621.3|7619.3|7624.1|7622.1|7620.3|7618.3|60
1706818200000|2024-02-01 20:10:00|7621.1|7619.1|7620.3|7618.3|7621.1|7619.1|7617.6|7615.6|64
1706818500000|2024-02-01 20:15:00|7620.6|7618.6|7620.8|7618.8|7622.1|7620.1|7619.6|7617.6|42
1706818800000|2024-02-01 20:20:00|7620.6|7618.6|7619.8|7617.8|7620.8|7618.8|7618.8|7616.8|99
1706819100000|2024-02-01 20:25:00|7619.6|7617.6|7622.1|7620.1|7622.6|7620.6|7619.6|7617.6|79
1706819400000|2024-02-01 20:30:00|7622.3|7620.3|7623.1|7621.1|7623.6|7621.6|7621.6|7619.6|105
1706819700000|2024-02-01 20:35:00|7623.3|7621.3|7623.3|7621.3|7624.3|7622.3|7621.6|7619.6|59
1706820000000|2024-02-01 20:40:00|7623.6|7621.6|7623.1|7621.1|7625.1|7623.1|7622.6|7620.6|88
1706820300000|2024-02-01 20:45:00|7623.3|7621.3|7620.8|7618.8|7624.1|7622.1|7620.8|7618.8|110
1706820600000|2024-02-01 20:50:00|7621.1|7619.1|7621.6|7619.6|7622.6|7620.6|7618.1|7616.1|109
1706820900000|2024-02-01 20:55:00|7621.8|7619.8|7624.3|7622.3|7624.3|7622.3|7620.1|7618.1|207
1706821200000|2024-02-01 21:00:00|7625.7|7621.7|7625.8|7621.8|7629.2|7625.2|7621.3|7617.3|0
1706821500000|2024-02-01 21:05:00|7625.9|7621.9|7629.6|7625.6|7636.7|7632.7|7624.8|7620.8|0
1706821800000|2024-02-01 21:10:00|7629.4|7625.4|7634.8|7630.8|7636.1|7632.1|7629.4|7625.4|0
1706822100000|2024-02-01 21:15:00|7635|7631|7633.3|7629.3|7638.3|7634.3|7632.2|7628.2|0
1706822400000|2024-02-01 21:20:00|7633.1|7629.1|7634.6|7630.6|7636.1|7632.1|7630.5|7626.5|0
1706822700000|2024-02-01 21:25:00|7633.9|7629.9|7637.2|7633.2|7637.4|7633.4|7633.3|7629.3|0
1706823000000|2024-02-01 21:30:00|7637.3|7633.3|7635.3|7631.3|7642.1|7638.1|7632.3|7628.3|0
1706823300000|2024-02-01 21:35:00|7634.9|7630.9|7638.8|7634.8|7639.1|7635.1|7633.9|7629.9|0
1706823600000|2024-02-01 21:40:00|7638.5|7634.5|7644|7640|7644|7640|7638.3|7634.3|0
1706823900000|2024-02-01 21:45:00|7643.8|7639.8|7651.3|7647.3|7651.6|7647.6|7640.7|7636.7|0
1706824200000|2024-02-01 21:50:00|7651.2|7647.2|7649.1|7645.1|7653.9|7649.9|7649.1|7645.1|0
1706824500000|2024-02-01 21:55:00|7648.8|7644.8|7647.3|7643.3|7649.3|7645.3|7646.4|7642.4|0
1706824800000|2024-02-01 22:00:00|7647|7643|7646.8|7642.8|7647.3|7643.3|7646.5|7642.5|0
1706825100000|2024-02-01 22:05:00|7646.6|7642.6|7646|7642|7647.2|7643.2|7646|7642|0
1706825400000|2024-02-01 22:10:00|7646.1|7642.1|7644.2|7640.2|7646.5|7642.5|7644|7640|0
1706825700000|2024-02-01 22:15:00|7644.1|7640.1|7643.8|7639.8|7644.1|7640.1|7643.8|7639.8|0
1706826000000|2024-02-01 22:20:00|7644|7640|7644|7640|7644.2|7640.2|7643.7|7639.7|0
1706826300000|2024-02-01 22:25:00|7643.8|7639.8|7643.5|7639.5|7644.2|7640.2|7643.4|7639.4|0
1706826600000|2024-02-01 22:30:00|7643.4|7639.4|7642.4|7638.4|7643.4|7639.4|7642.4|7638.4|0
1706826900000|2024-02-01 22:35:00|7642.2|7638.2|7640.4|7636.4|7642.4|7638.4|7639.9|7635.9|0
1706827200000|2024-02-01 22:40:00|7640.1|7636.1|7640.2|7636.2|7641.1|7637.1|7639.7|7635.7|0
1706827500000|2024-02-01 22:45:00|7640.3|7636.3|7639.7|7635.7|7640.6|7636.6|7639.7|7635.7|0
1706827800000|2024-02-01 22:50:00|7639.6|7635.6|7638.8|7634.8|7639.7|7635.7|7638.7|7634.7|0
1706828100000|2024-02-01 22:55:00|7638.9|7634.9|7638.6|7634.6|7639.3|7635.3|7638.1|7634.1|0
1706828400000|2024-02-01 23:00:00|7637|7633|7640.6|7636.6|7641.9|7637.9|7636.5|7632.5|0
1706828700000|2024-02-01 23:05:00|7639.3|7635.3|7639.6|7635.6|7640.6|7636.6|7637.2|7633.2|0
1706829000000|2024-02-01 23:10:00|7639.8|7635.8|7637.5|7633.5|7641.2|7637.2|7637.2|7633.2|0
1706829300000|2024-02-01 23:15:00|7637.3|7633.3|7639.5|7635.5|7639.8|7635.8|7637.2|7633.2|0
1706829600000|2024-02-01 23:20:00|7639.8|7635.8|7641.3|7637.3|7641.7|7637.7|7638.2|7634.2|0
1706829900000|2024-02-01 23:25:00|7641.2|7637.2|7639.7|7635.7|7641.2|7637.2|7639.7|7635.7|0
1706830200000|2024-02-01 23:30:00|7640|7636|7639.7|7635.7|7640.4|7636.4|7639.1|7635.1|0
1706830500000|2024-02-01 23:35:00|7639.9|7635.9|7639.7|7635.7|7640|7636|7639.1|7635.1|0
1706830800000|2024-02-01 23:40:00|7639.6|7635.6|7642|7638|7642.2|7638.2|7639.6|7635.6|0
1706831100000|2024-02-01 23:45:00|7641.7|7637.7|7640.6|7636.6|7641.7|7637.7|7640.1|7636.1|0
1706831400000|2024-02-01 23:50:00|7640.9|7636.9|7645.5|7641.5|7645.8|7641.8|7640.6|7636.6|0
1706831700000|2024-02-01 23:55:00|7645.2|7641.2|7645.5|7641.5|7645.5|7641.5|7644.4|7640.4|0
1706832000000|2024-02-02 00:00:00|7645.1|7641.1|7643.9|7639.9|7645.9|7641.9|7643.8|7639.8|0
1706832300000|2024-02-02 00:05:00|7643.8|7639.8|7643.4|7639.4|7644.3|7640.3|7642.6|7638.6|0
1706832600000|2024-02-02 00:10:00|7643.1|7639.1|7641.3|7637.3|7643.4|7639.4|7641|7637|0
1706832900000|2024-02-02 00:15:00|7640.8|7637.8|7643.2|7640.2|7644.8|7641.8|7640.2|7637.2|0
1706833200000|2024-02-02 00:20:00|7644.8|7641.8|7643.2|7640.2|7644.8|7641.8|7641.6|7638.6|0
1706833500000|2024-02-02 00:25:00|7641.6|7638.6|7641.6|7638.6|7643.2|7640.2|7641.6|7638.6|0
1706833800000|2024-02-02 00:30:00|7641.7|7638.7|7643.3|7640.3|7643.3|7640.3|7641.7|7638.7|0
1706834100000|2024-02-02 00:35:00|7644.9|7641.9|7644.9|7641.9|7644.9|7641.9|7644.9|7641.9|0
1706834400000|2024-02-02 00:40:00|7643.3|7640.3|7641.8|7638.8|7644.9|7641.9|7641.7|7638.7|0
1706834700000|2024-02-02 00:45:00|7641.7|7638.7|7641.8|7638.8|7641.8|7638.8|7641.7|7638.7|0
1706835300000|2024-02-02 00:55:00|7643.8|7640.8|7643.8|7640.8|7643.8|7640.8|7643.8|7640.8|0
1706835600000|2024-02-02 01:00:00|7645.4|7642.4|7642.2|7639.2|7645.4|7642.4|7642.1|7639.1|0
1706835900000|2024-02-02 01:05:00|7643|7640|7643.8|7640.8|7643.8|7640.8|7642.2|7639.2|0
1706836200000|2024-02-02 01:10:00|7642.2|7639.2|7643.8|7640.8|7643.8|7640.8|7642.2|7639.2|0
1706836500000|2024-02-02 01:15:00|7645.4|7642.4|7643.8|7640.8|7645.4|7642.4|7643.8|7640.8|0
1706836800000|2024-02-02 01:20:00|7644.6|7641.6|7645.4|7642.4|7645.4|7642.4|7643.8|7640.8|0
1706837100000|2024-02-02 01:25:00|7643.8|7640.8|7645.2|7642.2|7647|7644|7643.8|7640.8|0
1706837400000|2024-02-02 01:30:00|7646.8|7643.8|7642.2|7639.2|7646.8|7643.8|7642.1|7639.1|0
1706837700000|2024-02-02 01:35:00|7643.7|7640.7|7643.7|7640.7|7643.8|7640.8|7642.1|7639.1|0
1706838000000|2024-02-02 01:40:00|7642.1|7639.1|7645.3|7642.3|7645.3|7642.3|7642.1|7639.1|0
1706838300000|2024-02-02 01:45:00|7645.2|7642.2|7648.4|7645.4|7648.4|7645.4|7645.2|7642.2|0
1706838600000|2024-02-02 01:50:00|7650|7647|7650.1|7647.1|7650.1|7647.1|7650|7647|0
1706838900000|2024-02-02 01:55:00|7650|7647|7651.7|7648.7|7651.7|7648.7|7650|7647|0
1706839200000|2024-02-02 02:00:00|7651.6|7648.6|7653.2|7650.2|7653.2|7650.2|7651.6|7648.6|0
1706839500000|2024-02-02 02:05:00|7653.3|7650.3|7654.8|7651.8|7654.9|7651.9|7653.2|7650.2|0
1706839800000|2024-02-02 02:10:00|7654.9|7651.9|7650.1|7647.1|7654.9|7651.9|7650.1|7647.1|0
1706840100000|2024-02-02 02:15:00|7650.9|7647.9|7648.4|7645.4|7651.7|7648.7|7647.6|7644.6|0
1706840400000|2024-02-02 02:20:00|7647.6|7644.6|7648.4|7645.4|7648.4|7645.4|7645.2|7642.2|0
1706840700000|2024-02-02 02:25:00|7646.8|7643.8|7646.8|7643.8|7646.9|7643.9|7646.8|7643.8|0
1706841000000|2024-02-02 02:30:00|7648.4|7645.4|7648.4|7645.4|7648.4|7645.4|7646.8|7643.8|0
1706841300000|2024-02-02 02:35:00|7648.7|7645.7|7648.6|7645.6|7648.7|7645.7|7648.6|7645.6|0
1706841600000|2024-02-02 02:40:00|7648.7|7645.7|7650.3|7647.3|7650.3|7647.3|7648.7|7645.7|0
1706841900000|2024-02-02 02:45:00|7650.2|7647.2|7651.9|7648.9|7651.9|7648.9|7650.2|7647.2|0
1706842200000|2024-02-02 02:50:00|7650.3|7647.3|7650.3|7647.3|7651.9|7648.9|7650.3|7647.3|0
1706842500000|2024-02-02 02:55:00|7651.9|7648.9|7651.9|7648.9|7651.9|7648.9|7651.9|7648.9|0
1706842800000|2024-02-02 03:00:00|7650.3|7647.3|7650.3|7647.3|7651.9|7648.9|7650.3|7647.3|0
1706843100000|2024-02-02 03:05:00|7651.9|7648.9|7648.7|7645.7|7651.9|7648.9|7648.7|7645.7|0
1706843400000|2024-02-02 03:10:00|7647.9|7644.9|7647.1|7644.1|7648.7|7645.7|7646.3|7643.3|0
1706843700000|2024-02-02 03:15:00|7646.3|7643.3|7645.5|7642.5|7647.1|7644.1|7643.9|7640.9|0
1706844000000|2024-02-02 03:20:00|7644.7|7641.7|7643.9|7640.9|7645.5|7642.5|7643.9|7640.9|0
1706844600000|2024-02-02 03:30:00|7642.3|7639.3|7642.3|7639.3|7642.3|7639.3|7642.3|7639.3|0
1706844900000|2024-02-02 03:35:00|7642.2|7639.2|7643.8|7640.8|7643.8|7640.8|7642.2|7639.2|0
1706845200000|2024-02-02 03:40:00|7642.2|7639.2|7643.8|7640.8|7643.8|7640.8|7642.2|7639.2|0
1706845500000|2024-02-02 03:45:00|7645.4|7642.4|7645.4|7642.4|7645.4|7642.4|7644.6|7641.6|0
1706845800000|2024-02-02 03:50:00|7643.8|7640.8|7645.4|7642.4|7647|7644|7643.8|7640.8|0
1706846100000|2024-02-02 03:55:00|7644.6|7641.6|7643.8|7640.8|7644.6|7641.6|7643.8|7640.8|0
1706846400000|2024-02-02 04:00:00|7642.2|7639.2|7643.8|7640.8|7643.8|7640.8|7642.2|7639.2|0
1706846700000|2024-02-02 04:05:00|7645.3|7642.3|7645.3|7642.3|7645.3|7642.3|7643.8|7640.8|0
1706847000000|2024-02-02 04:10:00|7645.4|7642.4|7645.3|7642.3|7645.4|7642.4|7643.8|7640.8|0
1706847300000|2024-02-02 04:15:00|7645.4|7642.4|7647|7644|7647|7644|7645.4|7642.4|0
1706847600000|2024-02-02 04:20:00|7648.6|7645.6|7646.9|7643.9|7648.6|7645.6|7646.9|7643.9|0
1706847900000|2024-02-02 04:25:00|7647|7644|7647|7644|7647|7644|7647|7644|0
1706848800000|2024-02-02 04:40:00|7648.6|7645.6|7647|7644|7648.6|7645.6|7647|7644|0
1706849100000|2024-02-02 04:45:00|7645.4|7642.4|7643.8|7640.8|7645.4|7642.4|7643.8|7640.8|0
1706849400000|2024-02-02 04:50:00|7644.6|7641.6|7643.7|7640.7|7644.6|7641.6|7642.9|7639.9|0
1706849700000|2024-02-02 04:55:00|7642.1|7639.1|7643.7|7640.7|7643.7|7640.7|7642.1|7639.1|0
1706850000000|2024-02-02 05:00:00|7642.1|7639.1|7642.1|7639.1|7642.2|7639.2|7642.1|7639.1|0
1706850300000|2024-02-02 05:05:00|7640.5|7637.5|7640.5|7637.5|7640.6|7637.6|7638.8|7635.8|0
1706850600000|2024-02-02 05:10:00|7642|7639|7643.7|7640.7|7643.7|7640.7|7642|7639|0
1706850900000|2024-02-02 05:15:00|7643.6|7640.6|7643.6|7640.6|7644.4|7641.4|7642|7639|0
1706851500000|2024-02-02 05:25:00|7643.7|7640.7|7646.8|7643.8|7646.8|7643.8|7643.7|7640.7|0
1706851800000|2024-02-02 05:30:00|7646.9|7643.9|7643.7|7640.7|7646.9|7643.9|7642|7639|0
1706852100000|2024-02-02 05:35:00|7642.9|7639.9|7642.9|7639.9|7643.7|7640.7|7642.1|7639.1|0
1706852400000|2024-02-02 05:40:00|7643.7|7640.7|7643.7|7640.7|7643.7|7640.7|7642.1|7639.1|0
1706852700000|2024-02-02 05:45:00|7642.1|7639.1|7643.7|7640.7|7643.7|7640.7|7642.1|7639.1|0
1706853000000|2024-02-02 05:50:00|7642.9|7639.9|7640.5|7637.5|7642.9|7639.9|7640.5|7637.5|0
1706853300000|2024-02-02 05:55:00|7639.7|7636.7|7640.5|7637.5|7640.5|7637.5|7639.7|7636.7|0
1706853600000|2024-02-02 06:00:00|7640.4|7637.4|7638.9|7635.9|7640.4|7637.4|7638.8|7635.8|0
1706853900000|2024-02-02 06:05:00|7638.8|7635.8|7640.4|7637.4|7640.4|7637.4|7638.8|7635.8|0
1706854200000|2024-02-02 06:10:00|7638.8|7635.8|7642|7639|7642|7639|7638.8|7635.8|0
1706854500000|2024-02-02 06:15:00|7641.2|7638.2|7638.8|7635.8|7641.2|7638.2|7638.7|7635.7|0
1706854800000|2024-02-02 06:20:00|7637.2|7634.2|7637.2|7634.2|7637.2|7634.2|7635.6|7632.6|0
1706855100000|2024-02-02 06:25:00|7638.8|7635.8|7638.8|7635.8|7642|7639|7637.2|7634.2|0
1706855400000|2024-02-02 06:30:00|7637.2|7634.2|7640.7|7637.7|7640.7|7637.7|7634.8|7631.8|0
1706855700000|2024-02-02 06:35:00|7639.1|7636.1|7639.2|7636.2|7640.8|7637.8|7639.1|7636.1|0
1706856000000|2024-02-02 06:40:00|7640.8|7637.8|7639.2|7636.2|7640.8|7637.8|7639.2|7636.2|0
1706856300000|2024-02-02 06:45:00|7637.6|7634.6|7637.6|7634.6|7642.4|7639.4|7637.6|7634.6|0
1706856600000|2024-02-02 06:50:00|7636|7633|7634.5|7631.5|7637.6|7634.6|7634.4|7631.4|0
1706856900000|2024-02-02 06:55:00|7636|7633|7630.9|7627.9|7636|7633|7630.8|7627.8|0
1706857200000|2024-02-02 07:00:00|7631.4|7627.4|7618.3|7616.3|7631.4|7627.4|7617.6|7615.6|576
1706857500000|2024-02-02 07:05:00|7618.6|7616.6|7617.1|7615.1|7618.6|7616.6|7614.6|7612.6|188
1706857800000|2024-02-02 07:10:00|7617.3|7615.3|7619.3|7617.3|7620.1|7618.1|7616.8|7614.8|141
1706858100000|2024-02-02 07:15:00|7619.1|7617.1|7616.3|7614.3|7620.8|7618.8|7615.6|7613.6|200
1706858400000|2024-02-02 07:20:00|7616.1|7614.1|7619.8|7617.8|7622.3|7620.3|7616.1|7614.1|102
1706858700000|2024-02-02 07:25:00|7619.6|7617.6|7619.3|7617.3|7621.1|7619.1|7617.8|7615.8|71
1706859000000|2024-02-02 07:30:00|7619.1|7617.1|7619.3|7617.3|7620.6|7618.6|7617.3|7615.3|118
1706859300000|2024-02-02 07:35:00|7619.1|7617.1|7617.1|7615.1|7619.8|7617.8|7616.3|7614.3|70
1706859600000|2024-02-02 07:40:00|7617.3|7615.3|7617.3|7615.3|7617.6|7615.6|7614.6|7612.6|112
1706859900000|2024-02-02 07:45:00|7617.1|7615.1|7614.6|7612.6|7618.3|7616.3|7614.3|7612.3|82
1706860200000|2024-02-02 07:50:00|7614.3|7612.3|7617.8|7615.8|7618.3|7616.3|7613.3|7611.3|90
1706860500000|2024-02-02 07:55:00|7618.1|7616.1|7614.3|7612.3|7618.1|7616.1|7613.3|7611.3|326
1706860800000|2024-02-02 08:00:00|7613.8|7612.8|7620.1|7619.1|7627.3|7626.3|7613.8|7612.8|2403
1706861100000|2024-02-02 08:05:00|7621.1|7620.1|7618.6|7617.6|7621.6|7620.6|7612.8|7611.8|918
1706861400000|2024-02-02 08:10:00|7618.3|7617.3|7617.6|7616.6|7621.6|7620.6|7611.6|7610.6|796
1706861700000|2024-02-02 08:15:00|7617.8|7616.8|7608.3|7607.3|7617.8|7616.8|7605.8|7604.8|615
1706862000000|2024-02-02 08:20:00|7608.1|7607.1|7611.1|7610.1|7611.1|7610.1|7604.6|7603.6|453
1706862300000|2024-02-02 08:25:00|7611.3|7610.3|7611.6|7610.6|7614.8|7613.8|7610.6|7609.6|497
1706862600000|2024-02-02 08:30:00|7611.3|7610.3|7615.6|7614.6|7619.6|7618.6|7607.8|7606.8|428
1706862900000|2024-02-02 08:35:00|7615.3|7614.3|7621.6|7620.6|7622.8|7621.8|7613.3|7612.3|478
1706863200000|2024-02-02 08:40:00|7621.3|7620.3|7622.7|7621.7|7624.4|7623.4|7618.2|7617.2|362
1706863500000|2024-02-02 08:45:00|7622.4|7621.4|7625.3|7624.3|7626.2|7625.2|7620.9|7619.9|245
1706863800000|2024-02-02 08:50:00|7625.1|7624.1|7628.1|7627.1|7629.6|7628.6|7625.1|7624.1|343
1706864100000|2024-02-02 08:55:00|7628.6|7627.6|7621.8|7620.8|7630.1|7629.1|7620.8|7619.8|328
1706864400000|2024-02-02 09:00:00|7622.3|7621.3|7626.5|7625.5|7628|7627|7622|7621|330
1706864700000|2024-02-02 09:05:00|7626.3|7625.3|7627.5|7626.5|7627.8|7626.8|7622.3|7621.3|322
1706865000000|2024-02-02 09:10:00|7627.3|7626.3|7627|7626|7634.5|7633.5|7626.8|7625.8|367
1706865300000|2024-02-02 09:15:00|7626.8|7625.8|7634.5|7633.5|7635.3|7634.3|7626.5|7625.5|278
1706865600000|2024-02-02 09:20:00|7634.3|7633.3|7637|7636|7638.3|7637.3|7630.5|7629.5|266
1706865900000|2024-02-02 09:25:00|7636.8|7635.8|7630.5|7629.5|7638.8|7637.8|7628.5|7627.5|423
1706866200000|2024-02-02 09:30:00|7630.3|7629.3|7629|7628|7631|7630|7627.5|7626.5|224
1706866500000|2024-02-02 09:35:00|7629.3|7628.3|7631|7630|7631.3|7630.3|7627.8|7626.8|368
1706866800000|2024-02-02 09:40:00|7630.8|7629.8|7626.3|7625.3|7630.8|7629.8|7623.8|7622.8|212
1706867100000|2024-02-02 09:45:00|7626|7625|7623.8|7622.8|7628.8|7627.8|7623.3|7622.3|220
1706867400000|2024-02-02 09:50:00|7623.5|7622.5|7626.8|7625.8|7629.3|7628.3|7622.3|7621.3|188
1706867700000|2024-02-02 09:55:00|7626.5|7625.5|7631.8|7630.8|7632|7631|7625.5|7624.5|184
1706868000000|2024-02-02 10:00:00|7632|7631|7631.3|7630.3|7633.5|7632.5|7628.3|7627.3|178
1706868300000|2024-02-02 10:05:00|7631|7630|7634.5|7633.5|7634.8|7633.8|7631|7630|291
1706868600000|2024-02-02 10:10:00|7634.8|7633.8|7635|7634|7635.8|7634.8|7633.3|7632.3|378
1706868900000|2024-02-02 10:15:00|7634.8|7633.8|7638.3|7637.3|7638.5|7637.5|7634.3|7633.3|431
1706869200000|2024-02-02 10:20:00|7638|7637|7632.8|7631.8|7638.8|7637.8|7632.8|7631.8|439
1706869500000|2024-02-02 10:25:00|7633|7632|7633.8|7632.8|7636.3|7635.3|7632.8|7631.8|184
1706869800000|2024-02-02 10:30:00|7633.5|7632.5|7635|7634|7635.3|7634.3|7628.8|7627.8|164
1706870100000|2024-02-02 10:35:00|7635.3|7634.3|7636.5|7635.5|7637.5|7636.5|7632.5|7631.5|211
1706870400000|2024-02-02 10:40:00|7636.3|7635.3|7633|7632|7636.3|7635.3|7632|7631|224
1706870700000|2024-02-02 10:45:00|7632.8|7631.8|7634.3|7633.3|7634.3|7633.3|7628.5|7627.5|217
1706871000000|2024-02-02 10:50:00|7634.5|7633.5|7627.3|7626.3|7634.5|7633.5|7626.8|7625.8|602
1706871300000|2024-02-02 10:55:00|7627|7626|7626|7625|7631.8|7630.8|7623.8|7622.8|842
1706871600000|2024-02-02 11:00:00|7626.3|7625.3|7623.5|7622.5|7626.8|7625.8|7620.8|7619.8|380
1706871900000|2024-02-02 11:05:00|7623.3|7622.3|7623|7622|7625.3|7624.3|7619.8|7618.8|200
1706872200000|2024-02-02 11:10:00|7623.3|7622.3|7628.5|7627.5|7628.8|7627.8|7622.8|7621.8|248
1706872500000|2024-02-02 11:15:00|7628.8|7627.8|7632.3|7631.3|7632.8|7631.8|7627.8|7626.8|196
1706872800000|2024-02-02 11:20:00|7632|7631|7630.8|7629.8|7632.3|7631.3|7630|7629|181
1706873100000|2024-02-02 11:25:00|7630.5|7629.5|7630.5|7629.5|7632.3|7631.3|7628.3|7627.3|95
1706873400000|2024-02-02 11:30:00|7630.3|7629.3|7632.8|7631.8|7632.8|7631.8|7629|7628|186
1706873700000|2024-02-02 11:35:00|7633|7632|7637|7636|7637.3|7636.3|7632.8|7631.8|194
1706874000000|2024-02-02 11:40:00|7636.8|7635.8|7638.3|7637.3|7638.8|7637.8|7631.8|7630.8|202
1706874300000|2024-02-02 11:45:00|7638|7637|7638.3|7637.3|7638.3|7637.3|7635|7634|110
1706874600000|2024-02-02 11:50:00|7637.8|7636.8|7637|7636|7638.3|7637.3|7636|7635|136
1706874900000|2024-02-02 11:55:00|7636.8|7635.8|7639.8|7638.8|7640.3|7639.3|7636.3|7635.3|127
1706875200000|2024-02-02 12:00:00|7640|7639|7639.5|7638.5|7640.5|7639.5|7636.3|7635.3|165
1706875500000|2024-02-02 12:05:00|7639.8|7638.8|7638|7637|7639.8|7638.8|7634|7633|136
1706875800000|2024-02-02 12:10:00|7638.3|7637.3|7637|7636|7639|7638|7637|7636|74
1706876100000|2024-02-02 12:15:00|7636.8|7635.8|7640.8|7639.8|7640.8|7639.8|7636.3|7635.3|117
1706876400000|2024-02-02 12:20:00|7641|7640|7639.8|7638.8|7641.8|7640.8|7638.8|7637.8|139
1706876700000|2024-02-02 12:25:00|7640|7639|7640.3|7639.3|7641.8|7640.8|7639.3|7638.3|154
1706877000000|2024-02-02 12:30:00|7640|7639|7640.8|7639.8|7641.3|7640.3|7639.8|7638.8|106
1706877300000|2024-02-02 12:35:00|7641|7640|7644.5|7643.5|7645.3|7644.3|7640|7639|120
1706877600000|2024-02-02 12:40:00|7644.4|7643.4|7642.4|7641.4|7644.4|7643.4|7639.2|7638.2|209
1706877900000|2024-02-02 12:45:00|7642.7|7641.7|7641.7|7640.7|7643.7|7642.7|7641.7|7640.7|238
1706878200000|2024-02-02 12:50:00|7641.9|7640.9|7641.7|7640.7|7643.7|7642.7|7640.2|7639.2|123
1706878500000|2024-02-02 12:55:00|7641.9|7640.9|7638.7|7637.7|7642.4|7641.4|7637.7|7636.7|130
1706878800000|2024-02-02 13:00:00|7638.4|7637.4|7638.7|7637.7|7639.4|7638.4|7636.7|7635.7|187
1706879100000|2024-02-02 13:05:00|7638.4|7637.4|7636.7|7635.7|7640.9|7639.9|7636.4|7635.4|155
1706879400000|2024-02-02 13:10:00|7636.9|7635.9|7627.7|7626.7|7636.9|7635.9|7627.7|7626.7|167
1706879700000|2024-02-02 13:15:00|7627.4|7626.4|7629.4|7628.4|7630.2|7629.2|7626.4|7625.4|237
1706880000000|2024-02-02 13:20:00|7629.2|7628.2|7629.2|7628.2|7629.4|7628.4|7624.7|7623.7|262
1706880300000|2024-02-02 13:25:00|7629.4|7628.4|7624.9|7623.9|7629.4|7628.4|7624.2|7623.2|245
1706880600000|2024-02-02 13:30:00|7625.4|7624.4|7611.2|7610.2|7625.7|7624.7|7601.2|7600.2|1508
1706880900000|2024-02-02 13:35:00|7611.9|7610.9|7617.4|7616.4|7618.2|7617.2|7607.9|7606.9|478
1706881200000|2024-02-02 13:40:00|7617.2|7616.2|7620.4|7619.4|7624.4|7623.4|7615.2|7614.2|560
1706881500000|2024-02-02 13:45:00|7620.2|7619.2|7613.4|7612.4|7620.4|7619.4|7609.7|7608.7|445
1706881800000|2024-02-02 13:50:00|7613.2|7612.2|7607.4|7606.4|7616.7|7615.7|7607.2|7606.2|320
1706882100000|2024-02-02 13:55:00|7607.2|7606.2|7604.9|7603.9|7610.7|7609.7|7604.7|7603.7|309
1706882400000|2024-02-02 14:00:00|7604.7|7603.7|7603.7|7602.7|7610.9|7609.9|7601.9|7600.9|381
1706882700000|2024-02-02 14:05:00|7603.9|7602.9|7611.7|7610.7|7613.7|7612.7|7603.7|7602.7|362
1706883000000|2024-02-02 14:10:00|7611.4|7610.4|7617.2|7616.2|7617.7|7616.7|7610.7|7609.7|202
1706883300000|2024-02-02 14:15:00|7617.7|7616.7|7612.7|7611.7|7619.7|7618.7|7612.2|7611.2|270
1706883600000|2024-02-02 14:20:00|7612.4|7611.4|7612.7|7611.7|7613.9|7612.9|7609.2|7608.2|202
1706883900000|2024-02-02 14:25:00|7612.9|7611.9|7614.9|7613.9|7616.7|7615.7|7611.7|7610.7|243
1706884200000|2024-02-02 14:30:00|7614.7|7613.7|7605.4|7604.4|7616.7|7615.7|7604.7|7603.7|563
1706884500000|2024-02-02 14:35:00|7605.7|7604.7|7600.7|7599.7|7610.2|7609.2|7597.7|7596.7|394
1706884800000|2024-02-02 14:40:00|7600.4|7599.4|7598.2|7597.2|7601.7|7600.7|7597.2|7596.2|382
1706885100000|2024-02-02 14:45:00|7598.4|7597.4|7598.9|7597.9|7606.2|7605.2|7598.2|7597.2|518
1706885400000|2024-02-02 14:50:00|7598.7|7597.7|7596.7|7595.7|7599.7|7598.7|7591.7|7590.7|429
1706885700000|2024-02-02 14:55:00|7596.4|7595.4|7599.7|7598.7|7601.7|7600.7|7595.9|7594.9|388
1706886000000|2024-02-02 15:00:00|7599.9|7598.9|7598.2|7597.2|7601.2|7600.2|7594.9|7593.9|485
1706886300000|2024-02-02 15:05:00|7598.4|7597.4|7598.7|7597.7|7598.9|7597.9|7593.9|7592.9|299
1706886600000|2024-02-02 15:10:00|7598.6|7597.6|7597.3|7596.3|7598.6|7597.6|7594.1|7593.1|238
1706886900000|2024-02-02 15:15:00|7597.6|7596.6|7597.6|7596.6|7599.1|7598.1|7594.6|7593.6|257
1706887200000|2024-02-02 15:20:00|7597.8|7596.8|7605.3|7604.3|7605.6|7604.6|7596.8|7595.8|416
1706887500000|2024-02-02 15:25:00|7605.6|7604.6|7607.1|7606.1|7607.6|7606.6|7603.1|7602.1|444
1706887800000|2024-02-02 15:30:00|7607.3|7606.3|7603.1|7602.1|7609.1|7608.1|7597.6|7596.6|531
1706888100000|2024-02-02 15:35:00|7602.8|7601.8|7606.1|7605.1|7606.1|7605.1|7600.3|7599.3|171
1706888400000|2024-02-02 15:40:00|7606.3|7605.3|7612.1|7611.1|7613.1|7612.1|7605.3|7604.3|388
1706888700000|2024-02-02 15:45:00|7612.3|7611.3|7606.1|7605.1|7614.3|7613.3|7606.1|7605.1|312
1706889000000|2024-02-02 15:50:00|7605.8|7604.8|7603.8|7602.8|7605.8|7604.8|7601.6|7600.6|218
1706889300000|2024-02-02 15:55:00|7604.1|7603.1|7605.3|7604.3|7607.8|7606.8|7603.1|7602.1|228
1706889600000|2024-02-02 16:00:00|7605.6|7604.6|7596.1|7595.1|7606.3|7605.3|7595.6|7594.6|347
1706889900000|2024-02-02 16:05:00|7595.8|7594.8|7593.6|7592.6|7598.1|7597.1|7592.3|7591.3|351
1706890200000|2024-02-02 16:10:00|7593.3|7592.3|7589.6|7588.6|7594.1|7593.1|7588.1|7587.1|648
1706890500000|2024-02-02 16:15:00|7589.3|7588.3|7591.1|7590.1|7591.6|7590.6|7588.1|7587.1|370
1706890800000|2024-02-02 16:20:00|7590.8|7589.8|7592.1|7591.1|7595.6|7594.6|7590.6|7589.6|589
1706891100000|2024-02-02 16:25:00|7592.6|7591.6|7594.1|7593.1|7595.8|7594.8|7591.1|7590.1|1305
1706891400000|2024-02-02 16:30:00|7594.6|7592.6|7594.8|7592.8|7598.1|7596.1|7594.1|7592.1|2039
1706891700000|2024-02-02 16:35:00|7595.1|7593.1|7599.1|7597.1|7599.6|7597.6|7593.6|7591.6|1041
1706892000000|2024-02-02 16:40:00|7599.3|7597.3|7597.8|7595.8|7600.3|7598.3|7596.8|7594.8|340
1706892300000|2024-02-02 16:45:00|7597.6|7595.6|7599.3|7597.3|7600.6|7598.6|7597.3|7595.3|179
1706892600000|2024-02-02 16:50:00|7599.6|7597.6|7598.6|7596.6|7600.6|7598.6|7598.1|7596.1|93
1706892900000|2024-02-02 16:55:00|7598.8|7596.8|7597.8|7595.8|7600.3|7598.3|7596.6|7594.6|107
1706893200000|2024-02-02 17:00:00|7597.6|7595.6|7596.6|7594.6|7599.6|7597.6|7595.8|7593.8|85
1706893500000|2024-02-02 17:05:00|7596.8|7594.8|7594.3|7592.3|7599.1|7597.1|7594.1|7592.1|127
1706893800000|2024-02-02 17:10:00|7594.1|7592.1|7593.1|7591.1|7597.1|7595.1|7591.8|7589.8|119
1706894100000|2024-02-02 17:15:00|7592.8|7590.8|7597.6|7595.6|7597.6|7595.6|7590.8|7588.8|97
1706894400000|2024-02-02 17:20:00|7597.3|7595.3|7596.8|7594.8|7597.6|7595.6|7595.3|7593.3|65
1706894700000|2024-02-02 17:25:00|7597.1|7595.1|7602.8|7600.8|7603.1|7601.1|7596.1|7594.1|134
1706895000000|2024-02-02 17:30:00|7603.1|7601.1|7601.8|7599.8|7606.6|7604.6|7601.8|7599.8|144
1706895300000|2024-02-02 17:35:00|7602.3|7600.3|7604.6|7602.6|7604.8|7602.8|7601.8|7599.8|113
1706895600000|2024-02-02 17:40:00|7604.8|7602.8|7590.8|7588.8|7605.6|7603.6|7589.6|7587.6|241
1706895900000|2024-02-02 17:45:00|7590.6|7588.6|7593.8|7591.8|7594.6|7592.6|7586.1|7584.1|280
1706896200000|2024-02-02 17:50:00|7593.6|7591.6|7593.1|7591.1|7594.1|7592.1|7588.6|7586.6|88
1706896500000|2024-02-02 17:55:00|7592.8|7590.8|7600.3|7598.3|7600.8|7598.8|7592.6|7590.6|62
1706896800000|2024-02-02 18:00:00|7600.6|7598.6|7604.1|7602.1|7604.3|7602.3|7600.6|7598.6|55
1706897100000|2024-02-02 18:05:00|7604.3|7602.3|7601.3|7599.3|7606.8|7604.8|7600.6|7598.6|33
1706897400000|2024-02-02 18:10:00|7601.6|7599.6|7602.8|7600.8|7603.6|7601.6|7600.3|7598.3|31
1706897700000|2024-02-02 18:15:00|7603.1|7601.1|7605.3|7603.3|7606.3|7604.3|7602.1|7600.1|89
1706898000000|2024-02-02 18:20:00|7605.1|7603.1|7608.1|7606.1|7609.3|7607.3|7603.3|7601.3|107
1706898300000|2024-02-02 18:25:00|7608.3|7606.3|7603.6|7601.6|7608.3|7606.3|7601.1|7599.1|160
1706898600000|2024-02-02 18:30:00|7603.8|7601.8|7603.3|7601.3|7604.1|7602.1|7600.8|7598.8|79
1706898900000|2024-02-02 18:35:00|7603.1|7601.1|7604.3|7602.3|7605.6|7603.6|7599.3|7597.3|50
1706899200000|2024-02-02 18:40:00|7604.6|7602.6|7605.8|7603.8|7607.1|7605.1|7603.6|7601.6|23
1706899500000|2024-02-02 18:45:00|7606.1|7604.1|7604.8|7602.8|7606.8|7604.8|7602.6|7600.6|54
1706899800000|2024-02-02 18:50:00|7605.1|7603.1|7605.8|7603.8|7607.3|7605.3|7604.3|7602.3|23
1706900100000|2024-02-02 18:55:00|7605.6|7603.6|7607.3|7605.3|7607.8|7605.8|7604.8|7602.8|23
1706900400000|2024-02-02 19:00:00|7607.6|7605.6|7609.6|7607.6|7612.1|7610.1|7607.3|7605.3|40
1706900700000|2024-02-02 19:05:00|7609.8|7607.8|7609.6|7607.6|7610.1|7608.1|7607.8|7605.8|24
1706901000000|2024-02-02 19:10:00|7609.8|7607.8|7610.8|7608.8|7613.1|7611.1|7608.3|7606.3|36
1706901300000|2024-02-02 19:15:00|7610.6|7608.6|7608.8|7606.8|7612.8|7610.8|7608.8|7606.8|54
1706901600000|2024-02-02 19:20:00|7609.1|7607.1|7608.6|7606.6|7610.1|7608.1|7604.8|7602.8|36
1706901900000|2024-02-02 19:25:00|7608.3|7606.3|7607.3|7605.3|7609.1|7607.1|7606.1|7604.1|14
1706902200000|2024-02-02 19:30:00|7607.6|7605.6|7611.6|7609.6|7612.1|7610.1|7606.8|7604.8|61
1706902500000|2024-02-02 19:35:00|7611.8|7609.8|7612.6|7610.6|7613.3|7611.3|7610.8|7608.8|104
1706902800000|2024-02-02 19:40:00|7612.8|7610.8|7611.6|7609.6|7614.8|7612.8|7611.6|7609.6|79
1706903100000|2024-02-02 19:45:00|7611.3|7609.3|7613.1|7611.1|7614.1|7612.1|7611.1|7609.1|66
1706903400000|2024-02-02 19:50:00|7613.3|7611.3|7612.3|7610.3|7613.6|7611.6|7609.8|7607.8|18
1706903700000|2024-02-02 19:55:00|7612.6|7610.6|7613.1|7611.1|7613.8|7611.8|7610.6|7608.6|44
1706904000000|2024-02-02 20:00:00|7613.3|7611.3|7610.8|7608.8|7613.6|7611.6|7609.6|7607.6|100
1706904300000|2024-02-02 20:05:00|7610.6|7608.6|7614.1|7612.1|7614.6|7612.6|7609.6|7607.6|38
1706904600000|2024-02-02 20:10:00|7613.8|7611.8|7613.8|7611.8|7617.3|7615.3|7613.6|7611.6|50
1706904900000|2024-02-02 20:15:00|7614.1|7612.1|7615.3|7613.3|7615.8|7613.8|7613.3|7611.3|12
1706905200000|2024-02-02 20:20:00|7615.1|7613.1|7613.8|7611.8|7616.8|7614.8|7612.8|7610.8|81
1706905500000|2024-02-02 20:25:00|7613.6|7611.6|7619.3|7617.3|7619.6|7617.6|7613.6|7611.6|91
1706905800000|2024-02-02 20:30:00|7619.1|7617.1|7613.8|7611.8|7619.6|7617.6|7612.6|7610.6|43
1706906100000|2024-02-02 20:35:00|7613.6|7611.6|7611.6|7609.6|7614.1|7612.1|7610.8|7608.8|16
1706906400000|2024-02-02 20:40:00|7611.8|7609.8|7609.8|7607.8|7612.1|7610.1|7609.6|7607.6|19
1706906700000|2024-02-02 20:45:00|7609.6|7607.6|7612.1|7610.1|7612.1|7610.1|7607.8|7605.8|102
1706907000000|2024-02-02 20:50:00|7611.6|7609.6|7613.6|7611.6|7614.3|7612.3|7611.1|7609.1|135
1706907300000|2024-02-02 20:55:00|7614.3|7612.3|7609.6|7607.6|7615.6|7613.6|7609.6|7607.6|123
1706907600000|2024-02-02 21:00:00|7611.8|7607.8|7606.6|7602.6|7611.8|7607.8|7599.7|7595.7|0
1706907900000|2024-02-02 21:05:00|7606.7|7602.7|7609.7|7605.7|7610.5|7606.5|7606.7|7602.7|0
1706908200000|2024-02-02 21:10:00|7609.4|7605.4|7609.6|7605.6|7610|7606|7608|7604|0
1706908500000|2024-02-02 21:15:00|7609.3|7605.3|7608|7604|7609.6|7605.6|7608|7604|0
1706908800000|2024-02-02 21:20:00|7608.3|7604.3|7607.3|7603.3|7609.3|7605.3|7605.7|7601.7|0
1706909100000|2024-02-02 21:25:00|7606.8|7602.8|7609.6|7605.6|7609.6|7605.6|7606.5|7602.5|0
1706909400000|2024-02-02 21:30:00|7609.4|7605.4|7608.2|7604.2|7609.6|7605.6|7607.6|7603.6|0
1706909700000|2024-02-02 21:35:00|7608.5|7604.5|7605.8|7601.8|7608.6|7604.6|7605.8|7601.8|0
1706910000000|2024-02-02 21:40:00|7605.5|7601.5|7605.8|7601.8|7606.9|7602.9|7605.2|7601.2|0
1706910300000|2024-02-02 21:45:00|7606.1|7602.1|7606.6|7602.6|7606.8|7602.8|7605.5|7601.5|0
1706910600000|2024-02-02 21:50:00|7606.7|7602.7|7605.8|7601.8|7607.5|7603.5|7605.8|7601.8|0
1706910900000|2024-02-02 21:55:00|7605.5|7601.5|7600|7596|7606.3|7602.3|7600|7596|0
1707087900000|2024-02-04 23:05:00|7608.9|7604.9|7609.6|7605.6|7611.2|7607.2|7607.8|7603.8|0
1707088200000|2024-02-04 23:10:00|7609.3|7605.3|7605.2|7601.2|7609.8|7605.8|7604.7|7600.7|0
1707088500000|2024-02-04 23:15:00|7604.9|7600.9|7603.2|7599.2|7606|7602|7602.7|7598.7|0
1707088800000|2024-02-04 23:20:00|7603.4|7599.4|7604.7|7600.7|7605.1|7601.1|7602.3|7598.3|0
1707089100000|2024-02-04 23:25:00|7604.9|7600.9|7607|7603|7607.2|7603.2|7604.2|7600.2|0
1707089400000|2024-02-04 23:30:00|7607.3|7603.3|7607.3|7603.3|7608.1|7604.1|7605.1|7601.1|0
1707089700000|2024-02-04 23:35:00|7607.5|7603.5|7608.4|7604.4|7610|7606|7607.3|7603.3|0
1707090000000|2024-02-04 23:40:00|7608.6|7604.6|7606.9|7602.9|7609.2|7605.2|7605|7601|0
1707090300000|2024-02-04 23:45:00|7607|7603|7607.3|7603.3|7608.4|7604.4|7605.8|7601.8|0
1707090600000|2024-02-04 23:50:00|7607.8|7603.8|7607.3|7603.3|7608.4|7604.4|7607.1|7603.1|0
1707090900000|2024-02-04 23:55:00|7607.7|7603.7|7607.2|7603.2|7608.9|7604.9|7606|7602|0
1707091200000|2024-02-05 00:00:00|7607.1|7603.1|7609.4|7605.4|7609.4|7605.4|7598.4|7594.4|0
1707091500000|2024-02-05 00:05:00|7609.3|7605.3|7609.4|7605.4|7611.7|7607.7|7607|7603|0
1707091800000|2024-02-05 00:10:00|7609.8|7605.8|7608|7604|7610.6|7606.6|7607.2|7603.2|0
1707092100000|2024-02-05 00:15:00|7608.1|7604.1|7597.5|7594.5|7608.3|7604.8|7597.5|7594.5|0
1707092400000|2024-02-05 00:20:00|7597.6|7594.6|7596|7593|7597.6|7594.6|7594.2|7591.2|0
1707092700000|2024-02-05 00:25:00|7597.6|7594.6|7594.3|7591.3|7597.6|7594.6|7592.7|7589.7|0
1707093000000|2024-02-05 00:30:00|7594.4|7591.4|7592.7|7589.7|7594.4|7591.4|7592.7|7589.7|0
1707093300000|2024-02-05 00:35:00|7591.1|7588.1|7589.5|7586.5|7592.7|7589.7|7589.5|7586.5|0
1707093600000|2024-02-05 00:40:00|7588|7585|7589.7|7586.7|7589.7|7586.7|7587.9|7584.9|0
1707093900000|2024-02-05 00:45:00|7589.6|7586.6|7588|7585|7589.6|7586.6|7586.3|7583.3|0
1707094200000|2024-02-05 00:50:00|7586.4|7583.4|7586.4|7583.4|7588|7585|7584.8|7581.8|0
1707094500000|2024-02-05 00:55:00|7588|7585|7589.6|7586.6|7589.6|7586.6|7586.4|7583.4|0
1707094800000|2024-02-05 01:00:00|7589.7|7586.7|7588.1|7585.1|7589.7|7586.7|7588.1|7585.1|0
1707095100000|2024-02-05 01:05:00|7589.7|7586.7|7589.7|7586.7|7589.7|7586.7|7588.1|7585.1|0
1707095400000|2024-02-05 01:10:00|7588.1|7585.1|7586.5|7583.5|7588.1|7585.1|7586.4|7583.4|0
1707095700000|2024-02-05 01:15:00|7585.7|7582.7|7579.4|7576.4|7586.5|7583.5|7578.4|7575.4|0
1707096000000|2024-02-05 01:20:00|7580.1|7577.1|7578.6|7575.6|7580.2|7577.2|7576.9|7573.9|0
1707096300000|2024-02-05 01:25:00|7577.8|7574.8|7576.9|7573.9|7578.6|7575.6|7575.3|7572.3|0
1707096600000|2024-02-05 01:30:00|7578.5|7575.5|7580.1|7577.1|7580.2|7577.2|7578.5|7575.5|0
1707096900000|2024-02-05 01:35:00|7581.7|7578.7|7581.7|7578.7|7581.7|7578.7|7580.1|7577.1|0
1707097200000|2024-02-05 01:40:00|7583.3|7580.3|7585|7582|7585|7582|7581.7|7578.7|0
1707097500000|2024-02-05 01:45:00|7584.2|7581.2|7581.8|7578.8|7584.2|7581.2|7581.8|7578.8|0
1707097800000|2024-02-05 01:50:00|7583.4|7580.4|7581.8|7578.8|7583.4|7580.4|7580.2|7577.2|0
1707098100000|2024-02-05 01:55:00|7583.4|7580.4|7584.3|7581.3|7586.6|7583.6|7583.4|7580.4|0
1707098400000|2024-02-05 02:00:00|7583.5|7580.5|7580.2|7577.2|7585.1|7582.1|7579.5|7576.5|0
1707098700000|2024-02-05 02:05:00|7581.8|7578.8|7581.8|7578.8|7581.8|7578.8|7580.2|7577.2|0
1707099000000|2024-02-05 02:10:00|7583.4|7580.4|7583.4|7580.4|7585|7582|7583.4|7580.4|0
1707099300000|2024-02-05 02:15:00|7581.8|7578.8|7581.8|7578.8|7581.8|7578.8|7580.2|7577.2|0
1707099600000|2024-02-05 02:20:00|7583.4|7580.4|7583.4|7580.4|7585|7582|7581.8|7578.8|0
1707099900000|2024-02-05 02:25:00|7585|7582|7581.6|7578.6|7585|7582|7581.6|7578.6|0
1707100200000|2024-02-05 02:30:00|7581.7|7578.7|7583.3|7580.3|7583.3|7580.3|7581.6|7578.6|0
1707100500000|2024-02-05 02:35:00|7583.2|7580.2|7581.6|7578.6|7583.3|7580.3|7581.6|7578.6|0
1707100800000|2024-02-05 02:40:00|7580|7577|7580.1|7577.1|7580.1|7577.1|7578.4|7575.4|0
1707101100000|2024-02-05 02:45:00|7579.3|7576.3|7578.7|7575.7|7580.3|7577.3|7578.7|7575.7|0
1707101400000|2024-02-05 02:50:00|7577.1|7574.1|7580.3|7577.3|7580.3|7577.3|7577.1|7574.1|0
1707101700000|2024-02-05 02:55:00|7581.9|7578.9|7581.9|7578.9|7581.9|7578.9|7581.9|7578.9|0
1707102000000|2024-02-05 03:00:00|7580.3|7577.3|7583.6|7580.6|7583.6|7580.6|7580.3|7577.3|0
1707102300000|2024-02-05 03:05:00|7585.2|7582.2|7585.2|7582.2|7585.2|7582.2|7583.6|7580.6|0
1707102600000|2024-02-05 03:10:00|7585.1|7582.1|7583.5|7580.5|7585.2|7582.2|7581.9|7578.9|0
1707102900000|2024-02-05 03:15:00|7582|7579|7581.9|7578.9|7585.1|7582.1|7580.3|7577.3|0
1707103200000|2024-02-05 03:20:00|7580.3|7577.3|7578.7|7575.7|7581.9|7578.9|7578.7|7575.7|0
1707103500000|2024-02-05 03:25:00|7580.3|7577.3|7578.7|7575.7|7580.3|7577.3|7577.1|7574.1|0
1707103800000|2024-02-05 03:30:00|7577.1|7574.1|7577.1|7574.1|7578.7|7575.7|7577.1|7574.1|0
1707104100000|2024-02-05 03:35:00|7577.9|7574.9|7577.1|7574.1|7578.7|7575.7|7577.1|7574.1|0
1707104400000|2024-02-05 03:40:00|7578.7|7575.7|7578.7|7575.7|7578.7|7575.7|7577.9|7574.9|0
1707104700000|2024-02-05 03:45:00|7578.8|7575.8|7580.3|7577.3|7580.3|7577.3|7578|7575|0
1707105000000|2024-02-05 03:50:00|7580.4|7577.4|7580.4|7577.4|7580.4|7577.4|7580.3|7577.3|0
1707105300000|2024-02-05 03:55:00|7580.3|7577.3|7580.3|7577.3|7580.3|7577.3|7580.3|7577.3|0
1707105600000|2024-02-05 04:00:00|7580.4|7577.4|7580.4|7577.4|7580.4|7577.4|7580.3|7577.3|0
1707105900000|2024-02-05 04:05:00|7580.3|7577.3|7580.4|7577.4|7580.4|7577.4|7580.3|7577.3|0
1707106200000|2024-02-05 04:10:00|7582|7579|7580.4|7577.4|7582|7579|7580.3|7577.3|0
1707106500000|2024-02-05 04:15:00|7582|7579|7581.9|7578.9|7582|7579|7581.9|7578.9|0
1707106800000|2024-02-05 04:20:00|7580.4|7577.4|7580.4|7577.4|7581.9|7578.9|7580.3|7577.3|0
1707107100000|2024-02-05 04:25:00|7580.3|7577.3|7580.4|7577.4|7581.9|7578.9|7580.3|7577.3|0
1707107700000|2024-02-05 04:35:00|7580.3|7577.3|7580.3|7577.3|7581.9|7578.9|7580.3|7577.3|0
1707108000000|2024-02-05 04:40:00|7579.5|7576.5|7580.3|7577.3|7580.3|7577.3|7579.5|7576.5|0
1707108300000|2024-02-05 04:45:00|7581.9|7578.9|7581.9|7578.9|7581.9|7578.9|7581.9|7578.9|0
1707108600000|2024-02-05 04:50:00|7583.5|7580.5|7583.5|7580.5|7583.5|7580.5|7581.9|7578.9|0
1707108900000|2024-02-05 04:55:00|7581.9|7578.9|7583.6|7580.6|7583.6|7580.6|7581.9|7578.9|0
1707109200000|2024-02-05 05:00:00|7583.5|7580.5|7583.6|7580.6|7583.6|7580.6|7582|7579|0
1707109500000|2024-02-05 05:05:00|7582|7579|7582|7579|7583.6|7580.6|7582|7579|0
1707109800000|2024-02-05 05:10:00|7580.4|7577.4|7583.5|7580.5|7583.5|7580.5|7580.3|7577.3|0
1707110100000|2024-02-05 05:15:00|7583.6|7580.6|7586.9|7583.9|7586.9|7583.9|7583.6|7580.6|0
1707110400000|2024-02-05 05:20:00|7586.8|7583.8|7585.2|7582.2|7586.9|7583.9|7583.7|7580.7|0
1707110700000|2024-02-05 05:25:00|7585.3|7582.3|7584.4|7581.4|7586.9|7583.9|7583.6|7580.6|0
1707111000000|2024-02-05 05:30:00|7585.2|7582.2|7583.6|7580.6|7585.2|7582.2|7583.6|7580.6|0
1707111600000|2024-02-05 05:40:00|7583.7|7580.7|7583.7|7580.7|7583.7|7580.7|7583.6|7580.6|0
1707111900000|2024-02-05 05:45:00|7584.5|7581.5|7584.5|7581.5|7585.3|7582.3|7583.7|7580.7|0
1707112200000|2024-02-05 05:50:00|7583.7|7580.7|7585.4|7582.4|7585.4|7582.4|7583.7|7580.7|0
1707112500000|2024-02-05 05:55:00|7586.1|7583.1|7585.4|7582.4|7587|7584|7585.4|7582.4|0
1707112800000|2024-02-05 06:00:00|7587|7584|7588.6|7585.6|7588.6|7585.6|7587|7584|0
1707113100000|2024-02-05 06:05:00|7590.2|7587.2|7593.4|7590.4|7593.4|7590.4|7588.6|7585.6|0
1707113400000|2024-02-05 06:10:00|7591.8|7588.8|7593.3|7590.3|7593.4|7590.4|7591.8|7588.8|0
1707113700000|2024-02-05 06:15:00|7591.8|7588.8|7593.3|7590.3|7593.4|7590.4|7591.8|7588.8|0
1707114000000|2024-02-05 06:20:00|7594.9|7591.9|7593.3|7590.3|7594.9|7591.9|7593.3|7590.3|0
1707114300000|2024-02-05 06:25:00|7594.9|7591.9|7595.1|7592.1|7595.2|7592.2|7593.6|7590.6|0
1707114600000|2024-02-05 06:30:00|7595.2|7592.2|7599.8|7596.8|7599.9|7596.9|7593.6|7590.6|0
1707114900000|2024-02-05 06:35:00|7599|7596|7598.2|7595.2|7600|7597|7598.2|7595.2|0
1707115200000|2024-02-05 06:40:00|7599.8|7596.8|7598.2|7595.2|7599.8|7596.8|7598.2|7595.2|0
1707115500000|2024-02-05 06:45:00|7599.8|7596.8|7599.8|7596.8|7599.8|7596.8|7599.8|7596.8|0
1707115800000|2024-02-05 06:50:00|7598.2|7595.2|7598.2|7595.2|7599.8|7596.8|7598.2|7595.2|0
1707116100000|2024-02-05 06:55:00|7598.3|7595.3|7596.7|7593.7|7598.3|7595.3|7596.7|7593.7|0
1707116400000|2024-02-05 07:00:00|7597.2|7593.2|7595.8|7593.8|7600.3|7598.3|7594.6|7592.6|357
1707116700000|2024-02-05 07:05:00|7596.1|7594.1|7590.3|7588.3|7596.6|7594.6|7590.3|7588.3|258
1707117000000|2024-02-05 07:10:00|7590.1|7588.1|7588.6|7586.6|7591.3|7589.3|7588.1|7586.1|71
1707117300000|2024-02-05 07:15:00|7588.8|7586.8|7592.1|7590.1|7593.3|7591.3|7587.6|7585.6|84
1707117600000|2024-02-05 07:20:00|7591.8|7589.8|7592.3|7590.3|7592.8|7590.8|7589.8|7587.8|47
1707117900000|2024-02-05 07:25:00|7592.1|7590.1|7591.6|7589.6|7594.1|7592.1|7591.1|7589.1|64
1707118200000|2024-02-05 07:30:00|7591.3|7589.3|7588.8|7586.8|7592.3|7590.3|7588.8|7586.8|73
1707118500000|2024-02-05 07:35:00|7588.6|7586.6|7590.8|7588.8|7592.3|7590.3|7588.1|7586.1|38
1707118800000|2024-02-05 07:40:00|7591.1|7589.1|7593.6|7591.6|7593.6|7591.6|7590.6|7588.6|30
1707119100000|2024-02-05 07:45:00|7593.8|7591.8|7590.8|7588.8|7593.8|7591.8|7589.6|7587.6|85
1707119400000|2024-02-05 07:50:00|7590.6|7588.6|7592.1|7590.1|7592.3|7590.3|7588.1|7586.1|68
1707119700000|2024-02-05 07:55:00|7592.3|7590.3|7586.1|7584.1|7592.3|7590.3|7580.6|7578.6|390
1707120000000|2024-02-05 08:00:00|7585.6|7584.6|7594.1|7593.1|7595.6|7594.6|7583.3|7582.3|1587
1707120300000|2024-02-05 08:05:00|7593.8|7592.8|7601.3|7600.3|7601.6|7600.6|7593.8|7592.8|644
1707120600000|2024-02-05 08:10:00|7601.6|7600.6|7603.8|7602.8|7606.1|7605.1|7597.1|7596.1|385
1707120900000|2024-02-05 08:15:00|7604.1|7603.1|7601.3|7600.3|7604.6|7603.6|7597.8|7596.8|349
1707121200000|2024-02-05 08:20:00|7601.6|7600.6|7600.6|7599.6|7604.8|7603.8|7600.1|7599.1|284
1707121500000|2024-02-05 08:25:00|7600.8|7599.8|7600.6|7599.6|7602.3|7601.3|7596.8|7595.8|325
1707121800000|2024-02-05 08:30:00|7600.8|7599.8|7600.6|7599.6|7603.6|7602.6|7598.1|7597.1|416
1707122100000|2024-02-05 08:35:00|7600.1|7599.1|7591.6|7590.6|7601.1|7600.1|7591.1|7590.1|294
1707122400000|2024-02-05 08:40:00|7592.4|7591.4|7592.1|7591.1|7596.6|7595.6|7591.4|7590.4|214
1707122700000|2024-02-05 08:45:00|7591.9|7590.9|7591.6|7590.6|7592.9|7591.9|7588.4|7587.4|235
1707123000000|2024-02-05 08:50:00|7591.9|7590.9|7587.4|7586.4|7593.6|7592.6|7587.1|7586.1|144
1707123300000|2024-02-05 08:55:00|7587.1|7586.1|7587.6|7586.6|7590.6|7589.6|7585.4|7584.4|149
1707123600000|2024-02-05 09:00:00|7587.4|7586.4|7584.4|7583.4|7590.6|7589.6|7583.1|7582.1|257
1707123900000|2024-02-05 09:05:00|7584.9|7583.9|7581.1|7580.1|7587.4|7586.4|7580.4|7579.4|214
1707124200000|2024-02-05 09:10:00|7581.4|7580.4|7585.4|7584.4|7586.4|7585.4|7580.4|7579.4|204
1707124500000|2024-02-05 09:15:00|7585.6|7584.6|7577.4|7576.4|7585.6|7584.6|7575.9|7574.9|225
1707124800000|2024-02-05 09:20:00|7577.1|7576.1|7579.6|7578.6|7581.9|7580.9|7576.4|7575.4|208
1707125100000|2024-02-05 09:25:00|7579.4|7578.4|7578.9|7577.9|7583.6|7582.6|7576.9|7575.9|120
1707125400000|2024-02-05 09:30:00|7578.6|7577.6|7579.4|7578.4|7581.4|7580.4|7575.9|7574.9|143
1707125700000|2024-02-05 09:35:00|7579.6|7578.6|7579.6|7578.6|7581.6|7580.6|7577.9|7576.9|110
1707126000000|2024-02-05 09:40:00|7579.9|7578.9|7580.9|7579.9|7581.4|7580.4|7577.1|7576.1|172
1707126300000|2024-02-05 09:45:00|7581.1|7580.1|7580.9|7579.9|7583.9|7582.9|7578.9|7577.9|178
1707126600000|2024-02-05 09:50:00|7580.6|7579.6|7579.9|7578.9|7582.9|7581.9|7577.9|7576.9|187
1707126900000|2024-02-05 09:55:00|7580.1|7579.1|7581.9|7580.9|7583.9|7582.9|7579.9|7578.9|160
1707127200000|2024-02-05 10:00:00|7581.6|7580.6|7590.4|7589.4|7590.6|7589.6|7581.4|7580.4|247
1707127500000|2024-02-05 10:05:00|7590.6|7589.6|7589.6|7588.6|7592.1|7591.1|7587.4|7586.4|406
1707127800000|2024-02-05 10:10:00|7589.4|7588.4|7587.9|7586.9|7590.6|7589.6|7586.6|7585.6|120
1707128100000|2024-02-05 10:15:00|7587.6|7586.6|7588.6|7587.6|7591.1|7590.1|7587.4|7586.4|131
1707128400000|2024-02-05 10:20:00|7588.4|7587.4|7588.6|7587.6|7589.1|7588.1|7585.9|7584.9|189
1707128700000|2024-02-05 10:25:00|7588.9|7587.9|7589.6|7588.6|7592.1|7591.1|7587.6|7586.6|179
1707129000000|2024-02-05 10:30:00|7589.4|7588.4|7596.9|7595.9|7597.1|7596.1|7589.4|7588.4|289
1707129300000|2024-02-05 10:35:00|7597.1|7596.1|7599.1|7598.1|7599.1|7598.1|7594.9|7593.9|223
1707129600000|2024-02-05 10:40:00|7599.4|7598.4|7600.9|7599.9|7601.4|7600.4|7595.9|7594.9|218
1707129900000|2024-02-05 10:45:00|7601.1|7600.1|7600.6|7599.6|7601.4|7600.4|7598.9|7597.9|131
1707130200000|2024-02-05 10:50:00|7600.9|7599.9|7603.9|7602.9|7604.6|7603.6|7600.4|7599.4|215
1707130500000|2024-02-05 10:55:00|7603.6|7602.6|7600.4|7599.4|7603.6|7602.6|7598.9|7597.9|151
1707130800000|2024-02-05 11:00:00|7600.9|7599.9|7594.6|7593.6|7601.4|7600.4|7593.9|7592.9|704
1707131100000|2024-02-05 11:05:00|7594.9|7593.9|7593.9|7592.9|7596.9|7595.9|7591.9|7590.9|695
1707131400000|2024-02-05 11:10:00|7594.1|7593.1|7593.6|7592.6|7598.6|7597.6|7593.1|7592.1|224
1707131700000|2024-02-05 11:15:00|7593.9|7592.9|7597.1|7596.1|7598.9|7597.9|7592.9|7591.9|198
1707132000000|2024-02-05 11:20:00|7596.9|7595.9|7596.1|7595.1|7597.4|7596.4|7595.1|7594.1|2141
1707132300000|2024-02-05 11:25:00|7596.4|7595.4|7592.9|7591.9|7597.9|7596.9|7592.6|7591.6|193
1707132600000|2024-02-05 11:30:00|7593.9|7592.9|7594.9|7593.9|7598.4|7597.4|7593.1|7592.1|144
1707132900000|2024-02-05 11:35:00|7595.1|7594.1|7597.4|7596.4|7597.9|7596.9|7594.6|7593.6|92
1707133200000|2024-02-05 11:40:00|7597.6|7596.6|7598.6|7597.6|7599.6|7598.6|7597.4|7596.4|231
1707133500000|2024-02-05 11:45:00|7598.9|7597.9|7603.6|7602.6|7603.9|7602.9|7598.4|7597.4|309
1707133800000|2024-02-05 11:50:00|7603.9|7602.9|7605.6|7604.6|7606.1|7605.1|7602.4|7601.4|189
1707134100000|2024-02-05 11:55:00|7605.4|7604.4|7601.9|7600.9|7605.4|7604.4|7601.9|7600.9|105
1707134400000|2024-02-05 12:00:00|7602.1|7601.1|7605.6|7604.6|7605.9|7604.9|7601.1|7600.1|124
1707134700000|2024-02-05 12:05:00|7605.9|7604.9|7604.9|7603.9|7606.4|7605.4|7602.1|7601.1|118
1707135000000|2024-02-05 12:10:00|7604.6|7603.6|7603.1|7602.1|7604.9|7603.9|7600.1|7599.1|118
1707135300000|2024-02-05 12:15:00|7603.4|7602.4|7603.1|7602.1|7603.4|7602.4|7600.1|7599.1|96
1707135600000|2024-02-05 12:20:00|7603.4|7602.4|7605.4|7604.4|7606.4|7605.4|7602.9|7601.9|180
1707135900000|2024-02-05 12:25:00|7605.6|7604.6|7599.1|7598.1|7605.6|7604.6|7598.9|7597.9|131
1707136200000|2024-02-05 12:30:00|7599.4|7598.4|7603.6|7602.6|7603.9|7602.9|7597.9|7596.9|149
1707136500000|2024-02-05 12:35:00|7603.9|7602.9|7602.6|7601.6|7604.4|7603.4|7601.6|7600.6|100
1707136800000|2024-02-05 12:40:00|7602.4|7601.4|7602.2|7601.2|7604.2|7603.2|7601.7|7600.7|115
1707137100000|2024-02-05 12:45:00|7601.9|7600.9|7599.4|7598.4|7602.7|7601.7|7599.4|7598.4|94
1707137400000|2024-02-05 12:50:00|7599.7|7598.7|7598.2|7597.2|7599.9|7598.9|7596.2|7595.2|104
1707137700000|2024-02-05 12:55:00|7597.9|7596.9|7597.9|7596.9|7599.9|7598.9|7596.2|7595.2|96
1707138000000|2024-02-05 13:00:00|7598.2|7597.2|7595.2|7594.2|7599.2|7598.2|7594.9|7593.9|141
1707138300000|2024-02-05 13:05:00|7594.9|7593.9|7591.9|7590.9|7595.9|7594.9|7591.2|7590.2|145
1707138600000|2024-02-05 13:10:00|7591.7|7590.7|7588.2|7587.2|7591.7|7590.7|7588.2|7587.2|159
1707138900000|2024-02-05 13:15:00|7587.9|7586.9|7585.9|7584.9|7588.2|7587.2|7583.9|7582.9|156
1707139200000|2024-02-05 13:20:00|7586.2|7585.2|7581.4|7580.4|7586.4|7585.4|7580.4|7579.4|202
1707139500000|2024-02-05 13:25:00|7581.7|7580.7|7577.9|7576.9|7581.7|7580.7|7575.9|7574.9|255
1707139800000|2024-02-05 13:30:00|7578.2|7577.2|7578.9|7577.9|7580.2|7579.2|7576.2|7575.2|233
1707140100000|2024-02-05 13:35:00|7578.7|7577.7|7578.2|7577.2|7579.9|7578.9|7575.2|7574.2|230
1707140400000|2024-02-05 13:40:00|7578.4|7577.4|7576.9|7575.9|7580.7|7579.7|7576.7|7575.7|276
1707140700000|2024-02-05 13:45:00|7576.7|7575.7|7582.2|7581.2|7582.9|7581.9|7575.9|7574.9|252
1707141000000|2024-02-05 13:50:00|7581.9|7580.9|7579.4|7578.4|7583.4|7582.4|7578.7|7577.7|316
1707141300000|2024-02-05 13:55:00|7579.2|7578.2|7579.2|7578.2|7580.2|7579.2|7577.9|7576.9|187
1707141600000|2024-02-05 14:00:00|7579.7|7578.7|7579.2|7578.2|7581.2|7580.2|7577.2|7576.2|226
1707141900000|2024-02-05 14:05:00|7578.9|7577.9|7578.4|7577.4|7580.4|7579.4|7576.7|7575.7|202
1707142200000|2024-02-05 14:10:00|7578.2|7577.2|7580.7|7579.7|7583.2|7582.2|7577.9|7576.9|207
1707142500000|2024-02-05 14:15:00|7580.9|7579.9|7582.9|7581.9|7583.7|7582.7|7579.7|7578.7|188
1707142800000|2024-02-05 14:20:00|7582.7|7581.7|7588.7|7587.7|7589.2|7588.2|7582.4|7581.4|208
1707143100000|2024-02-05 14:25:00|7588.9|7587.9|7589.2|7588.2|7589.7|7588.7|7587.2|7586.2|148
1707143400000|2024-02-05 14:30:00|7589.4|7588.4|7584.7|7583.7|7589.7|7588.7|7579.9|7578.9|505
1707143700000|2024-02-05 14:35:00|7584.2|7583.2|7577.2|7576.2|7586.2|7585.2|7576.9|7575.9|280
1707144000000|2024-02-05 14:40:00|7576.9|7575.9|7579.7|7578.7|7581.2|7580.2|7575.7|7574.7|296
1707144300000|2024-02-05 14:45:00|7579.9|7578.9|7581.7|7580.7|7585.4|7584.4|7577.2|7576.2|366
1707144600000|2024-02-05 14:50:00|7581.9|7580.9|7585.4|7584.4|7586.2|7585.2|7580.2|7579.2|308
1707144900000|2024-02-05 14:55:00|7585.7|7584.7|7582.4|7581.4|7587.2|7586.2|7581.7|7580.7|294
1707145200000|2024-02-05 15:00:00|7582.2|7581.2|7573.2|7572.2|7582.2|7581.2|7572.9|7571.9|528
1707145500000|2024-02-05 15:05:00|7573.4|7572.4|7572.7|7571.7|7575.4|7574.4|7570.7|7569.7|441
1707145800000|2024-02-05 15:10:00|7573|7572|7567|7566|7574.5|7573.5|7563.7|7562.7|533
1707146100000|2024-02-05 15:15:00|7567.2|7566.2|7561.7|7560.7|7567.2|7566.2|7557.5|7556.5|556
1707146400000|2024-02-05 15:20:00|7561.5|7560.5|7561.7|7560.7|7563.5|7562.5|7560|7559|416
1707146700000|2024-02-05 15:25:00|7562|7561|7570|7569|7570.5|7569.5|7561|7560|286
1707147000000|2024-02-05 15:30:00|7570.2|7569.2|7572.5|7571.5|7573.5|7572.5|7567.5|7566.5|289
1707147300000|2024-02-05 15:35:00|7572|7571|7576.2|7575.2|7578.2|7577.2|7572|7571|378
1707147600000|2024-02-05 15:40:00|7576.5|7575.5|7567.7|7566.7|7577.5|7576.5|7567.2|7566.2|298
1707147900000|2024-02-05 15:45:00|7568|7567|7575.5|7574.5|7575.7|7574.7|7564|7563|267
1707148200000|2024-02-05 15:50:00|7575.2|7574.2|7580|7579|7580.7|7579.7|7574|7573|344
1707148500000|2024-02-05 15:55:00|7580.5|7579.5|7578.2|7577.2|7581|7580|7574|7573|368
1707148800000|2024-02-05 16:00:00|7578.5|7577.5|7579.5|7578.5|7579.5|7578.5|7574|7573|253
1707149100000|2024-02-05 16:05:00|7579.2|7578.2|7582.5|7581.5|7583.5|7582.5|7578.5|7577.5|316
1707149400000|2024-02-05 16:10:00|7582|7581|7583.7|7582.7|7584|7583|7580.7|7579.7|281
1707149700000|2024-02-05 16:15:00|7583.5|7582.5|7585.5|7584.5|7587|7586|7583.5|7582.5|679
1707150000000|2024-02-05 16:20:00|7585.7|7584.7|7581.5|7580.5|7586|7585|7581.5|7580.5|584
1707150300000|2024-02-05 16:25:00|7581.7|7580.7|7582.2|7581.2|7583.5|7582.5|7580|7579|789
1707150600000|2024-02-05 16:30:00|7582.7|7580.7|7588|7586|7589|7587|7581|7579|2122
1707150900000|2024-02-05 16:35:00|7589.5|7587.5|7589.5|7587.5|7591.5|7589.5|7586.7|7584.7|1696
1707151200000|2024-02-05 16:40:00|7589.7|7587.7|7592|7590|7592|7590|7587.7|7585.7|399
1707151500000|2024-02-05 16:45:00|7592.2|7590.2|7593.7|7591.7|7594.5|7592.5|7592|7590|236
1707151800000|2024-02-05 16:50:00|7593.5|7591.5|7594|7592|7594.5|7592.5|7592|7590|97
1707152100000|2024-02-05 16:55:00|7593.7|7591.7|7597|7595|7597|7595|7593.5|7591.5|140
1707152400000|2024-02-05 17:00:00|7596.7|7594.7|7597|7595|7597|7595|7595.2|7593.2|131
1707152700000|2024-02-05 17:05:00|7597.2|7595.2|7598.7|7596.7|7599|7597|7596.5|7594.5|99
1707153000000|2024-02-05 17:10:00|7599|7597|7598.5|7596.5|7600|7598|7598.2|7596.2|124
1707153300000|2024-02-05 17:15:00|7598.7|7596.7|7599.7|7597.7|7600.5|7598.5|7598.5|7596.5|86
1707153600000|2024-02-05 17:20:00|7600|7598|7601.5|7599.5|7602|7600|7597|7595|158
1707153900000|2024-02-05 17:25:00|7601.7|7599.7|7601.5|7599.5|7601.7|7599.7|7600|7598|128
1707154200000|2024-02-05 17:30:00|7601.7|7599.7|7604.2|7602.2|7605|7603|7601.7|7599.7|137
1707154500000|2024-02-05 17:35:00|7604.5|7602.5|7607|7605|7607.7|7605.7|7604|7602|79
1707154800000|2024-02-05 17:40:00|7607.2|7605.2|7607|7605|7608.2|7606.2|7606|7604|51
1707155100000|2024-02-05 17:45:00|7606.7|7604.7|7604.7|7602.7|7607|7605|7604.2|7602.2|159
1707155400000|2024-02-05 17:50:00|7604.5|7602.5|7604|7602|7606|7604|7602.7|7600.7|99
1707155700000|2024-02-05 17:55:00|7603.7|7601.7|7604.5|7602.5|7605.7|7603.7|7603.5|7601.5|78
1707156000000|2024-02-05 18:00:00|7604.2|7602.2|7604.7|7602.7|7605|7603|7602.7|7600.7|90
1707156300000|2024-02-05 18:05:00|7605|7603|7606|7604|7608|7606|7604.5|7602.5|39
1707156600000|2024-02-05 18:10:00|7606.5|7604.5|7607.5|7605.5|7607.7|7605.7|7604.7|7602.7|179
1707156900000|2024-02-05 18:15:00|7607.2|7605.2|7606.2|7604.2|7607.2|7605.2|7604.2|7602.2|128
1707157200000|2024-02-05 18:20:00|7606.5|7604.5|7604.5|7602.5|7606.7|7604.7|7604|7602|51
1707157500000|2024-02-05 18:25:00|7604.7|7602.7|7602|7600|7606|7604|7602|7600|74
1707157800000|2024-02-05 18:30:00|7602.2|7600.2|7606.5|7604.5|7606.5|7604.5|7602|7600|55
1707158100000|2024-02-05 18:35:00|7606.7|7604.7|7606.5|7604.5|7608.5|7606.5|7605.2|7603.2|55
1707158400000|2024-02-05 18:40:00|7606.7|7604.7|7607.5|7605.5|7607.5|7605.5|7604.5|7602.5|22
1707158700000|2024-02-05 18:45:00|7607.7|7605.7|7608.5|7606.5|7609.7|7607.7|7607.7|7605.7|65
1707159000000|2024-02-05 18:50:00|7608.7|7606.7|7606.7|7604.7|7610|7608|7606.5|7604.5|119
1707159300000|2024-02-05 18:55:00|7606.5|7604.5|7608.5|7606.5|7608.5|7606.5|7605.5|7603.5|35
1707159600000|2024-02-05 19:00:00|7608.2|7606.2|7606.2|7604.2|7608.7|7606.7|7605|7603|35
1707159900000|2024-02-05 19:05:00|7606.5|7604.5|7608.2|7606.2|7609.2|7607.2|7605.5|7603.5|22
1707160200000|2024-02-05 19:10:00|7608.5|7606.5|7608.2|7606.2|7609.2|7607.2|7606.5|7604.5|35
1707160500000|2024-02-05 19:15:00|7608.5|7606.5|7609|7607|7609.5|7607.5|7607.5|7605.5|87
1707160800000|2024-02-05 19:20:00|7609.2|7607.2|7612.5|7610.5|7612.7|7610.7|7608.7|7606.7|52
1707161100000|2024-02-05 19:25:00|7612.7|7610.7|7613|7611|7613|7611|7611.7|7609.7|23
1707161400000|2024-02-05 19:30:00|7613.5|7611.5|7615.7|7613.7|7616|7614|7612.2|7610.2|97
1707161700000|2024-02-05 19:35:00|7615.5|7613.5|7615.7|7613.7|7618|7616|7614.7|7612.7|49
1707162000000|2024-02-05 19:40:00|7616|7614|7616.5|7614.5|7617.2|7615.2|7615.5|7613.5|21
1707162300000|2024-02-05 19:45:00|7616.7|7614.7|7618.5|7616.5|7618.7|7616.7|7616.5|7614.5|37
1707162600000|2024-02-05 19:50:00|7618.2|7616.2|7618|7616|7619|7617|7616.5|7614.5|33
1707162900000|2024-02-05 19:55:00|7617.7|7615.7|7616.7|7614.7|7618.2|7616.2|7615.7|7613.7|75
1707163200000|2024-02-05 20:00:00|7617|7615|7613.5|7611.5|7617|7615|7613|7611|40
1707163500000|2024-02-05 20:05:00|7613.7|7611.7|7610.5|7608.5|7615|7613|7609.2|7607.2|49
1707163800000|2024-02-05 20:10:00|7610.2|7608.2|7607.2|7605.2|7611|7609|7607|7605|66
1707164100000|2024-02-05 20:15:00|7607.5|7605.5|7611|7609|7611.7|7609.7|7606|7604|58
1707164400000|2024-02-05 20:20:00|7611.2|7609.2|7612.2|7610.2|7612.5|7610.5|7610|7608|47
1707164700000|2024-02-05 20:25:00|7612|7610|7616.5|7614.5|7616.7|7614.7|7611.7|7609.7|13
1707165000000|2024-02-05 20:30:00|7616.7|7614.7|7617.5|7615.5|7617.5|7615.5|7614.7|7612.7|29
1707165300000|2024-02-05 20:35:00|7617.7|7615.7|7612.7|7610.7|7618.2|7616.2|7612|7610|39
1707165600000|2024-02-05 20:40:00|7613|7611|7609|7607|7613|7611|7609|7607|75
1707165900000|2024-02-05 20:45:00|7608.7|7606.7|7607.5|7605.5|7612|7610|7607.2|7605.2|56
1707166200000|2024-02-05 20:50:00|7607.7|7605.7|7610|7608|7611.5|7609.5|7607.7|7605.7|151
1707166500000|2024-02-05 20:55:00|7610.2|7608.2|7603.2|7601.2|7610.7|7608.7|7603|7601|163
1707166800000|2024-02-05 21:00:00|7603|7599|7603|7599|7603.9|7599.9|7594.1|7590.1|0
1707167100000|2024-02-05 21:05:00|7602.7|7598.7|7603|7599|7604.9|7600.9|7601.8|7597.8|0
1707167400000|2024-02-05 21:10:00|7603.1|7599.1|7601.5|7597.5|7603.8|7599.8|7600.7|7596.7|0
1707167700000|2024-02-05 21:15:00|7601.9|7597.9|7602|7598|7602.8|7598.8|7601|7597|0
1707168000000|2024-02-05 21:20:00|7601.9|7597.9|7601.7|7597.7|7602.4|7598.4|7601.7|7597.7|0
1707168300000|2024-02-05 21:25:00|7601.9|7597.9|7601.3|7597.3|7602.4|7598.4|7601.3|7597.3|0
1707168600000|2024-02-05 21:30:00|7601|7597|7599.8|7595.8|7601|7597|7599|7595|0
1707168900000|2024-02-05 21:35:00|7599.7|7595.7|7600.2|7596.2|7600.7|7596.7|7599|7595|0
1707169200000|2024-02-05 21:40:00|7600|7596|7601|7597|7601.5|7597.5|7600|7596|0
1707169500000|2024-02-05 21:45:00|7601.3|7597.3|7600.7|7596.7|7601.5|7597.5|7600.7|7596.7|0
1707169800000|2024-02-05 21:50:00|7600.2|7596.2|7601.3|7597.3|7601.8|7597.8|7600.2|7596.2|0
1707170100000|2024-02-05 21:55:00|7601.8|7597.8|7602.8|7598.8|7602.9|7598.9|7601.3|7597.3|0
1707170400000|2024-02-05 22:00:00|7603|7599|7602.5|7598.5|7603|7599|7602.5|7598.5|0
1707170700000|2024-02-05 22:05:00|7602.6|7598.6|7602.8|7598.8|7602.8|7598.8|7602.3|7598.3|0
1707171000000|2024-02-05 22:10:00|7602.7|7598.7|7602.1|7598.1|7602.7|7598.7|7602.1|7598.1|0
1707171300000|2024-02-05 22:15:00|7602|7598|7602.3|7598.3|7602.3|7598.3|7601.8|7597.8|0
1707171600000|2024-02-05 22:20:00|7602.2|7598.2|7602.3|7598.3|7602.5|7598.5|7602|7598|0
1707171900000|2024-02-05 22:25:00|7602.2|7598.2|7602.2|7598.2|7602.3|7598.3|7602.2|7598.2|0
1707172200000|2024-02-05 22:30:00|7602.4|7598.4|7601.7|7597.7|7602.5|7598.5|7601.2|7597.2|0
1707172500000|2024-02-05 22:35:00|7601.9|7597.9|7601.9|7597.9|7601.9|7597.9|7601.9|7597.9|0
1707172800000|2024-02-05 22:40:00|7602.5|7598.5|7602.7|7598.7|7602.7|7598.7|7602.5|7598.5|0
1707173100000|2024-02-05 22:45:00|7602.6|7598.6|7602.2|7598.2|7602.8|7598.8|7602.2|7598.2|0
1707173400000|2024-02-05 22:50:00|7602.3|7598.3|7602.3|7598.3|7602.3|7598.3|7602.3|7598.3|0
1707173700000|2024-02-05 22:55:00|7602.2|7598.2|7602.3|7598.3|7602.3|7598.3|7602.2|7598.2|0
1707174000000|2024-02-05 23:00:00|7602|7598|7602.9|7598.9|7605.4|7601.4|7602|7598|0
1707174300000|2024-02-05 23:05:00|7603.1|7599.1|7602.9|7598.9|7604.1|7600.1|7602.4|7598.4|0
1707174600000|2024-02-05 23:10:00|7603.2|7599.2|7603.6|7599.6|7603.6|7599.6|7602.9|7598.9|0
1707174900000|2024-02-05 23:15:00|7604.1|7600.1|7604.1|7600.1|7604.1|7600.1|7603.6|7599.6|0
1707175200000|2024-02-05 23:20:00|7604|7600|7603.6|7599.6|7604.9|7600.9|7603.6|7599.6|0
1707175500000|2024-02-05 23:25:00|7603.2|7599.2|7602.9|7598.9|7603.6|7599.6|7602.9|7598.9|0
1707175800000|2024-02-05 23:30:00|7602.8|7598.8|7602.9|7598.9|7603.9|7599.9|7602.4|7598.4|0
1707176100000|2024-02-05 23:35:00|7602.4|7598.4|7602.1|7598.1|7602.9|7598.9|7601.7|7597.7|0
1707176400000|2024-02-05 23:40:00|7602|7598|7601.6|7597.6|7602|7598|7600.5|7596.5|0
1707176700000|2024-02-05 23:45:00|7601.2|7597.2|7599.7|7595.7|7601.3|7597.3|7599.7|7595.7|0
1707177000000|2024-02-05 23:50:00|7599.9|7595.9|7599.8|7595.8|7600.5|7596.5|7599.7|7595.7|0
1707177300000|2024-02-05 23:55:00|7600|7596|7599.3|7595.3|7600|7596|7598.5|7594.5|0
1707177600000|2024-02-06 00:00:00|7598.9|7594.9|7601.1|7597.1|7601.6|7597.6|7598.5|7594.5|0
1707177900000|2024-02-06 00:05:00|7601.3|7597.3|7602|7598|7602.8|7598.8|7601.3|7597.3|0
1707178200000|2024-02-06 00:10:00|7601.6|7597.6|7602.3|7598.3|7602.8|7598.8|7601.6|7597.6|0
1707178500000|2024-02-06 00:15:00|7603.1|7599.1|7597.8|7594.8|7603.1|7599.6|7597.7|7594.7|0
1707178800000|2024-02-06 00:20:00|7597.7|7594.7|7597|7594|7597.8|7594.8|7597|7594|0
1707179100000|2024-02-06 00:25:00|7597.1|7594.1|7597.1|7594.1|7597.1|7594.1|7597|7594|0
1707180000000|2024-02-06 00:40:00|7598.7|7595.7|7598.7|7595.7|7598.7|7595.7|7598.7|7595.7|0
1707180300000|2024-02-06 00:45:00|7598.8|7595.8|7598.8|7595.8|7598.8|7595.8|7598.8|7595.8|0
1707180600000|2024-02-06 00:50:00|7598.7|7595.7|7598.7|7595.7|7598.8|7595.8|7598.7|7595.7|0
1707180900000|2024-02-06 00:55:00|7598.8|7595.8|7598.7|7595.7|7600.3|7597.3|7598.7|7595.7|0
1707181200000|2024-02-06 01:00:00|7598.8|7595.8|7603.5|7600.5|7603.5|7600.5|7598.8|7595.8|0
1707181500000|2024-02-06 01:05:00|7602|7599|7602|7599|7603.5|7600.5|7600.3|7597.3|0
1707182100000|2024-02-06 01:15:00|7600.4|7597.4|7598.8|7595.8|7602|7599|7598.8|7595.8|0
1707182400000|2024-02-06 01:20:00|7598.7|7595.7|7600.6|7597.6|7600.6|7597.6|7598.7|7595.7|0
1707182700000|2024-02-06 01:25:00|7600.5|7597.5|7600.6|7597.6|7602.1|7599.1|7600.5|7597.5|0
1707183000000|2024-02-06 01:30:00|7602.2|7599.2|7603.7|7600.7|7603.8|7600.8|7602.1|7599.1|0
1707183300000|2024-02-06 01:35:00|7602.2|7599.2|7600.5|7597.5|7603.7|7600.7|7600.5|7597.5|0
1707183600000|2024-02-06 01:40:00|7599|7596|7599|7596|7599|7596|7598.9|7595.9|0
1707183900000|2024-02-06 01:45:00|7600.6|7597.6|7602.2|7599.2|7602.2|7599.2|7600.6|7597.6|0
1707184200000|2024-02-06 01:50:00|7600.6|7597.6|7601.8|7598.8|7603.4|7600.4|7600.1|7597.1|0
1707184800000|2024-02-06 02:00:00|7603.4|7600.4|7604.9|7601.9|7605|7602|7603.3|7600.3|0
1707185100000|2024-02-06 02:05:00|7603.3|7600.3|7609.6|7606.6|7609.6|7606.6|7603.3|7600.3|0
1707185400000|2024-02-06 02:10:00|7609.5|7606.5|7608|7605|7609.6|7606.6|7607.9|7604.9|0
1707185700000|2024-02-06 02:15:00|7607.9|7604.9|7608|7605|7609.6|7606.6|7607.9|7604.9|0
1707186000000|2024-02-06 02:20:00|7609.6|7606.6|7609.6|7606.6|7609.6|7606.6|7609.6|7606.6|0
1707186300000|2024-02-06 02:25:00|7608|7605|7608|7605|7608|7605|7608|7605|0
1707186600000|2024-02-06 02:30:00|7607.2|7604.2|7608|7605|7609.6|7606.6|7606.4|7603.4|0
1707186900000|2024-02-06 02:35:00|7609.6|7606.6|7609.6|7606.6|7609.6|7606.6|7609.6|7606.6|0
1707187200000|2024-02-06 02:40:00|7611.2|7608.2|7611.2|7608.2|7612.8|7609.8|7609.6|7606.6|0
1707187500000|2024-02-06 02:45:00|7610.4|7607.4|7609.6|7606.6|7611.2|7608.2|7609.6|7606.6|0
1707187800000|2024-02-06 02:50:00|7608.8|7605.8|7608|7605|7608.8|7605.8|7608|7605|0
1707188100000|2024-02-06 02:55:00|7607.2|7604.2|7606.4|7603.4|7607.2|7604.2|7606.4|7603.4|0
1707188400000|2024-02-06 03:00:00|7608|7605|7608|7605|7608|7605|7608|7605|0
1707188700000|2024-02-06 03:05:00|7609.6|7606.6|7609.6|7606.6|7609.6|7606.6|7608|7605|0
1707189000000|2024-02-06 03:10:00|7610.4|7607.4|7612.8|7609.8|7612.8|7609.8|7609.6|7606.6|0
1707189300000|2024-02-06 03:15:00|7612.9|7609.9|7612.9|7609.9|7612.9|7609.9|7612.9|7609.9|0
1707189600000|2024-02-06 03:20:00|7612.8|7609.8|7612.9|7609.9|7612.9|7609.9|7612.1|7609.1|0
1707189900000|2024-02-06 03:25:00|7612.1|7609.1|7612.1|7609.1|7612.9|7609.9|7612.1|7609.1|0
1707190200000|2024-02-06 03:30:00|7612.9|7609.9|7611.3|7608.3|7612.9|7609.9|7611.3|7608.3|0
1707190500000|2024-02-06 03:35:00|7611.2|7608.2|7611.2|7608.2|7611.2|7608.2|7609.6|7606.6|0
1707190800000|2024-02-06 03:40:00|7609.6|7606.6|7611.2|7608.2|7611.2|7608.2|7609.6|7606.6|0
1707191100000|2024-02-06 03:45:00|7609.6|7606.6|7609.6|7606.6|7611.2|7608.2|7609.6|7606.6|0
1707191400000|2024-02-06 03:50:00|7608|7605|7609.6|7606.6|7611.2|7608.2|7608|7605|0
1707191700000|2024-02-06 03:55:00|7609.7|7606.7|7611.2|7608.2|7611.3|7608.3|7609.7|7606.7|0
1707192000000|2024-02-06 04:00:00|7610.4|7607.4|7611.2|7608.2|7611.3|7608.3|7610.4|7607.4|0
1707192300000|2024-02-06 04:05:00|7611.3|7608.3|7612.8|7609.8|7612.8|7609.8|7611.2|7608.2|0
1707192600000|2024-02-06 04:10:00|7611.2|7608.2|7611.2|7608.2|7611.2|7608.2|7609.6|7606.6|0
1707192900000|2024-02-06 04:15:00|7611.3|7608.3|7611.3|7608.3|7611.3|7608.3|7611.2|7608.2|0
1707193500000|2024-02-06 04:25:00|7612.1|7609.1|7612.9|7609.9|7612.9|7609.9|7612.1|7609.1|0
1707193800000|2024-02-06 04:30:00|7614.5|7611.5|7612.8|7609.8|7614.5|7611.5|7612.8|7609.8|0
1707194100000|2024-02-06 04:35:00|7613.6|7610.6|7614.4|7611.4|7614.4|7611.4|7612.8|7609.8|0
1707195000000|2024-02-06 04:50:00|7614.6|7611.6|7614.6|7611.6|7614.6|7611.6|7614.6|7611.6|0
1707195300000|2024-02-06 04:55:00|7614.5|7611.5|7613|7610|7614.5|7611.5|7613|7610|0
1707195600000|2024-02-06 05:00:00|7613.8|7610.8|7614.5|7611.5|7616.2|7613.2|7613.8|7610.8|0
1707195900000|2024-02-06 05:05:00|7613|7610|7611.4|7608.4|7614.5|7611.5|7611.4|7608.4|0
1707196200000|2024-02-06 05:10:00|7611.3|7608.3|7609.7|7606.7|7611.4|7608.4|7609.7|7606.7|0
1707196500000|2024-02-06 05:15:00|7609.8|7606.8|7611.2|7608.2|7611.3|7608.3|7609.7|7606.7|0
1707196800000|2024-02-06 05:20:00|7609.6|7606.6|7609.6|7606.6|7611.2|7608.2|7609.6|7606.6|0
1707197100000|2024-02-06 05:25:00|7610.3|7607.3|7611.2|7608.2|7611.2|7608.2|7610.3|7607.3|0
1707197400000|2024-02-06 05:30:00|7611.6|7608.6|7612.3|7609.3|7613.2|7610.2|7611.6|7608.6|0
1707197700000|2024-02-06 05:35:00|7611.6|7608.6|7613.1|7610.1|7613.1|7610.1|7611.5|7608.5|0
1707198000000|2024-02-06 05:40:00|7613.9|7610.9|7614.7|7611.7|7616.3|7613.3|7613.1|7610.1|0
1707198300000|2024-02-06 05:45:00|7614.8|7611.8|7611.6|7608.6|7614.8|7611.8|7611.6|7608.6|0
1707198600000|2024-02-06 05:50:00|7611.5|7608.5|7611.5|7608.5|7614.7|7611.7|7610.7|7607.7|0
1707198900000|2024-02-06 05:55:00|7609.9|7606.9|7609.9|7606.9|7609.9|7606.9|7609.9|7606.9|0
1707199200000|2024-02-06 06:00:00|7610|7607|7609.4|7606.4|7611.5|7608.5|7608.3|7605.3|0
1707199500000|2024-02-06 06:05:00|7611|7608|7609.4|7606.4|7611|7608|7607.8|7604.8|0
1707199800000|2024-02-06 06:10:00|7607.8|7604.8|7607.8|7604.8|7607.9|7604.9|7607.8|7604.8|0
1707200100000|2024-02-06 06:15:00|7607.9|7604.9|7608|7605|7609.5|7606.5|7607.9|7604.9|0
1707200400000|2024-02-06 06:20:00|7608.7|7605.7|7607.9|7604.9|7609.5|7606.5|7607.9|7604.9|0
1707200700000|2024-02-06 06:25:00|7606.3|7603.3|7606.3|7603.3|7607.9|7604.9|7606.3|7603.3|0
1707201000000|2024-02-06 06:30:00|7607.1|7604.1|7604.8|7601.8|7609.5|7606.5|7604.8|7601.8|0
1707201300000|2024-02-06 06:35:00|7604.7|7601.7|7604.8|7601.8|7604.8|7601.8|7601.6|7598.6|0
1707201600000|2024-02-06 06:40:00|7606.4|7603.4|7606.4|7603.4|7608|7605|7606.4|7603.4|0
1707201900000|2024-02-06 06:45:00|7606.5|7603.5|7604.9|7601.9|7606.5|7603.5|7604.9|7601.9|0
1707202200000|2024-02-06 06:50:00|7605.7|7602.7|7603.3|7600.3|7606.4|7603.4|7603.3|7600.3|0
1707202500000|2024-02-06 06:55:00|7602.5|7599.5|7609.7|7606.7|7609.7|7606.7|7601.7|7598.7|0
1707202800000|2024-02-06 07:00:00|7608.9|7605.9|7623.2|7621.2|7627.2|7625.2|7608.9|7605.4|605
1707203100000|2024-02-06 07:05:00|7623|7621|7625.5|7623.5|7627|7625|7620.5|7618.5|209
1707203400000|2024-02-06 07:10:00|7625.7|7623.7|7624.2|7622.2|7626|7624|7624.2|7622.2|93
1707203700000|2024-02-06 07:15:00|7624.5|7622.5|7627.7|7625.7|7628|7626|7624.2|7622.2|192
1707204000000|2024-02-06 07:20:00|7628|7626|7625.7|7623.7|7628|7626|7622.5|7620.5|68
1707204300000|2024-02-06 07:25:00|7626|7624|7625.2|7623.2|7630|7628|7624.7|7622.7|123
1707204600000|2024-02-06 07:30:00|7625.5|7623.5|7626|7624|7629|7627|7625.5|7623.5|106
1707204900000|2024-02-06 07:35:00|7625.7|7623.7|7623.7|7621.7|7627|7625|7623.7|7621.7|94
1707205200000|2024-02-06 07:40:00|7623.5|7621.5|7621.2|7619.2|7623.5|7621.5|7619.5|7617.5|150
1707205500000|2024-02-06 07:45:00|7621.5|7619.5|7622.7|7620.7|7624|7622|7621|7619|91
1707205800000|2024-02-06 07:50:00|7623|7621|7621.2|7619.2|7623.2|7621.2|7619.7|7617.7|67
1707206100000|2024-02-06 07:55:00|7621.5|7619.5|7623.7|7621.7|7625.5|7623.5|7621|7619|186
1707206400000|2024-02-06 08:00:00|7623.2|7622.2|7631|7630|7636.2|7635.2|7623.2|7622.2|2066
1707206700000|2024-02-06 08:05:00|7631.5|7630.5|7633|7632|7633.5|7632.5|7626.5|7625.5|973
1707207000000|2024-02-06 08:10:00|7633.2|7632.2|7635|7634|7637.5|7636.5|7627|7626|715
1707207300000|2024-02-06 08:15:00|7635.5|7634.5|7630.7|7629.7|7635.5|7634.5|7629.7|7628.7|495
1707207600000|2024-02-06 08:20:00|7631|7630|7629.5|7628.5|7634.2|7633.2|7628.7|7627.7|577
1707207900000|2024-02-06 08:25:00|7630.2|7629.2|7627.2|7626.2|7631.2|7630.2|7624.7|7623.7|344
1707208200000|2024-02-06 08:30:00|7627.5|7626.5|7626.5|7625.5|7628.5|7627.5|7623.2|7622.2|428
1707208500000|2024-02-06 08:35:00|7627|7626|7618.7|7617.7|7627.2|7626.2|7618|7617|316
1707208800000|2024-02-06 08:40:00|7619.2|7618.2|7612.7|7611.7|7620|7619|7610.5|7609.5|279
1707209100000|2024-02-06 08:45:00|7613|7612|7614.5|7613.5|7616.5|7615.5|7610.5|7609.5|293
1707209400000|2024-02-06 08:50:00|7614.7|7613.7|7608.5|7607.5|7615.2|7614.2|7605.7|7604.7|267
1707209700000|2024-02-06 08:55:00|7608.2|7607.2|7602.5|7601.5|7609|7608|7601|7600|283
1707210000000|2024-02-06 09:00:00|7602|7601|7602|7601|7604.7|7603.7|7599|7598|316
1707210300000|2024-02-06 09:05:00|7602.2|7601.2|7610.2|7609.2|7611|7610|7601.7|7600.7|327
1707210600000|2024-02-06 09:10:00|7610|7609|7613.2|7612.2|7613.7|7612.7|7608.5|7607.5|262
1707210900000|2024-02-06 09:15:00|7613|7612|7610.7|7609.7|7615|7614|7610|7609|239
1707211200000|2024-02-06 09:20:00|7610.5|7609.5|7610|7609|7613.7|7612.7|7608.7|7607.7|156
1707211500000|2024-02-06 09:25:00|7610.2|7609.2|7610.2|7609.2|7612.7|7611.7|7608.7|7607.7|121
1707211800000|2024-02-06 09:30:00|7610|7609|7609|7608|7610.7|7609.7|7604.7|7603.7|248
1707212100000|2024-02-06 09:35:00|7608.7|7607.7|7607.5|7606.5|7609.2|7608.2|7605.5|7604.5|142
1707212400000|2024-02-06 09:40:00|7607.2|7606.2|7607.2|7606.2|7609.7|7608.7|7605.5|7604.5|74
1707212700000|2024-02-06 09:45:00|7607|7606|7601.5|7600.5|7607.2|7606.2|7601.5|7600.5|249
1707213000000|2024-02-06 09:50:00|7601.7|7600.7|7600|7599|7603.2|7602.2|7599.2|7598.2|2228
1707213300000|2024-02-06 09:55:00|7599.7|7598.7|7599.2|7598.2|7600.7|7599.7|7598.5|7597.5|199
1707213600000|2024-02-06 10:00:00|7599.5|7598.5|7596|7595|7599.5|7598.5|7591|7590|379
1707213900000|2024-02-06 10:05:00|7595.7|7594.7|7595.2|7594.2|7598|7597|7593.7|7592.7|231
1707214200000|2024-02-06 10:10:00|7595.5|7594.5|7595.5|7594.5|7598.5|7597.5|7593|7592|187
1707214500000|2024-02-06 10:15:00|7595.7|7594.7|7596|7595|7596.7|7595.7|7593|7592|166
1707214800000|2024-02-06 10:20:00|7595.5|7594.5|7599|7598|7600|7599|7594.2|7593.2|211
1707215100000|2024-02-06 10:25:00|7599.2|7598.2|7597|7596|7600|7599|7594|7593|206
1707215400000|2024-02-06 10:30:00|7596.5|7595.5|7595.2|7594.2|7598|7597|7594.2|7593.2|137
1707215700000|2024-02-06 10:35:00|7595|7594|7598.2|7597.2|7599.7|7598.7|7594.7|7593.7|236
1707216000000|2024-02-06 10:40:00|7598|7597|7599.7|7598.7|7600.2|7599.2|7596.5|7595.5|160
1707216300000|2024-02-06 10:45:00|7599.5|7598.5|7598.7|7597.7|7599.5|7598.5|7594|7593|243
1707216600000|2024-02-06 10:50:00|7599|7598|7603.2|7602.2|7605.2|7604.2|7598.2|7597.2|242
1707216900000|2024-02-06 10:55:00|7603|7602|7608|7607|7609.2|7608.2|7602.5|7601.5|164
1707217200000|2024-02-06 11:00:00|7608.2|7607.2|7606|7605|7609|7608|7604|7603|190
1707217500000|2024-02-06 11:05:00|7605.7|7604.7|7603|7602|7606|7605|7602.7|7601.7|119
1707217800000|2024-02-06 11:10:00|7602.7|7601.7|7601|7600|7603.7|7602.7|7598.5|7597.5|171
1707218100000|2024-02-06 11:15:00|7600.7|7599.7|7599|7598|7601.5|7600.5|7597.5|7596.5|73
1707218400000|2024-02-06 11:20:00|7598.7|7597.7|7604.5|7603.5|7604.5|7603.5|7598.2|7597.2|156
1707218700000|2024-02-06 11:25:00|7604.2|7603.2|7604.7|7603.7|7607|7606|7603.5|7602.5|123
1707219000000|2024-02-06 11:30:00|7604.5|7603.5|7603.5|7602.5|7607|7606|7603.5|7602.5|100
1707219300000|2024-02-06 11:35:00|7603.7|7602.7|7601.5|7600.5|7603.7|7602.7|7600|7599|76
1707219600000|2024-02-06 11:40:00|7601.7|7600.7|7603|7602|7606|7605|7601.5|7600.5|148
1707219900000|2024-02-06 11:45:00|7603.2|7602.2|7606|7605|7606|7605|7602.2|7601.2|86
1707220200000|2024-02-06 11:50:00|7606.2|7605.2|7610.2|7609.2|7610.5|7609.5|7605.5|7604.5|196
1707220500000|2024-02-06 11:55:00|7610|7609|7610.2|7609.2|7611.5|7610.5|7608.5|7607.5|154
1707220800000|2024-02-06 12:00:00|7609.7|7608.7|7609.5|7608.5|7611.7|7610.7|7609.2|7608.2|115
1707221100000|2024-02-06 12:05:00|7609.7|7608.7|7608.2|7607.2|7611.7|7610.7|7608|7607|102
1707221400000|2024-02-06 12:10:00|7608.5|7607.5|7610|7609|7611.2|7610.2|7608|7607|288
1707221700000|2024-02-06 12:15:00|7609.5|7608.5|7614.5|7613.5|7615.2|7614.2|7609|7608|156
1707222000000|2024-02-06 12:20:00|7614.7|7613.7|7611.5|7610.5|7616|7615|7611.5|7610.5|116
1707222300000|2024-02-06 12:25:00|7611.7|7610.7|7610.5|7609.5|7612.2|7611.2|7609.5|7608.5|124
1707222600000|2024-02-06 12:30:00|7610.2|7609.2|7612.5|7611.5|7613|7612|7609|7608|139
1707222900000|2024-02-06 12:35:00|7612.2|7611.2|7615.7|7614.7|7616|7615|7611.2|7610.2|170
1707223200000|2024-02-06 12:40:00|7616.3|7615.3|7621.1|7620.1|7621.6|7620.6|7616.3|7615.3|190
1707223500000|2024-02-06 12:45:00|7621.6|7620.6|7619.1|7618.1|7623.8|7622.8|7619.1|7618.1|151
1707223800000|2024-02-06 12:50:00|7619.3|7618.3|7620.1|7619.1|7620.1|7619.1|7617.1|7616.1|102
1707224100000|2024-02-06 12:55:00|7620.3|7619.3|7619.8|7618.8|7621.3|7620.3|7618.6|7617.6|55
1707224400000|2024-02-06 13:00:00|7620.1|7619.1|7624.1|7623.1|7624.1|7623.1|7620.1|7619.1|169
1707224700000|2024-02-06 13:05:00|7623.8|7622.8|7624.8|7623.8|7625.3|7624.3|7622.6|7621.6|221
1707225000000|2024-02-06 13:10:00|7625.1|7624.1|7627.1|7626.1|7628.3|7627.3|7624.6|7623.6|140
1707225300000|2024-02-06 13:15:00|7627.3|7626.3|7628.3|7627.3|7629.1|7628.1|7625.1|7624.1|273
1707225600000|2024-02-06 13:20:00|7628.1|7627.1|7628.1|7627.1|7629.1|7628.1|7626.1|7625.1|314
1707225900000|2024-02-06 13:25:00|7628.3|7627.3|7629.6|7628.6|7629.8|7628.8|7626.8|7625.8|188
1707226200000|2024-02-06 13:30:00|7629.8|7628.8|7626.3|7625.3|7631.1|7630.1|7625.1|7624.1|235
1707226500000|2024-02-06 13:35:00|7626.6|7625.6|7623.6|7622.6|7629.1|7628.1|7623.1|7622.1|207
1707226800000|2024-02-06 13:40:00|7623.3|7622.3|7624.6|7623.6|7626.6|7625.6|7623.3|7622.3|167
1707227100000|2024-02-06 13:45:00|7624.8|7623.8|7624.6|7623.6|7626.1|7625.1|7623.6|7622.6|199
1707227400000|2024-02-06 13:50:00|7624.3|7623.3|7623.1|7622.1|7626.1|7625.1|7622.8|7621.8|180
1707227700000|2024-02-06 13:55:00|7622.8|7621.8|7623.3|7622.3|7624.6|7623.6|7622.1|7621.1|3158
1707228000000|2024-02-06 14:00:00|7623.1|7622.1|7626.1|7625.1|7626.6|7625.6|7622.8|7621.8|207
1707228300000|2024-02-06 14:05:00|7625.8|7624.8|7623.1|7622.1|7626.8|7625.8|7622.6|7621.6|158
1707228600000|2024-02-06 14:10:00|7622.8|7621.8|7622.6|7621.6|7623.6|7622.6|7620.6|7619.6|278
1707228900000|2024-02-06 14:15:00|7622.8|7621.8|7623.6|7622.6|7623.6|7622.6|7619.8|7618.8|150
1707229200000|2024-02-06 14:20:00|7623.3|7622.3|7626.1|7625.1|7628.1|7627.1|7623.1|7622.1|230
1707229500000|2024-02-06 14:25:00|7625.8|7624.8|7619.6|7618.6|7626.6|7625.6|7619.6|7618.6|332
1707229800000|2024-02-06 14:30:00|7620.6|7619.6|7622.8|7621.8|7623.3|7622.3|7616.1|7615.1|524
1707230100000|2024-02-06 14:35:00|7623.1|7622.1|7625.3|7624.3|7626.6|7625.6|7620.8|7619.8|362
1707230400000|2024-02-06 14:40:00|7625.6|7624.6|7633.6|7632.6|7633.8|7632.8|7624.6|7623.6|652
1707230700000|2024-02-06 14:45:00|7633.8|7632.8|7636.6|7635.6|7637.3|7636.3|7633.3|7632.3|444
1707231000000|2024-02-06 14:50:00|7636.8|7635.8|7632.3|7631.3|7637.1|7636.1|7631.1|7630.1|370
1707231300000|2024-02-06 14:55:00|7632.1|7631.1|7630.6|7629.6|7633.6|7632.6|7629.6|7628.6|300
1707231600000|2024-02-06 15:00:00|7630.8|7629.8|7630.6|7629.6|7631.1|7630.1|7625.8|7624.8|317
1707231900000|2024-02-06 15:05:00|7630.3|7629.3|7633.3|7632.3|7633.8|7632.8|7628.6|7627.6|238
1707232200000|2024-02-06 15:10:00|7633.2|7632.2|7626.5|7625.5|7634|7633|7624.5|7623.5|254
1707232500000|2024-02-06 15:15:00|7626.7|7625.7|7631|7630|7632|7631|7625.5|7624.5|170
1707232800000|2024-02-06 15:20:00|7630.7|7629.7|7634.2|7633.2|7636|7635|7628.7|7627.7|315
1707233100000|2024-02-06 15:25:00|7634|7633|7635.7|7634.7|7638|7637|7633.7|7632.7|336
1707233400000|2024-02-06 15:30:00|7635.5|7634.5|7635.5|7634.5|7637.5|7636.5|7633|7632|300
1707233700000|2024-02-06 15:35:00|7635.2|7634.2|7639.7|7638.7|7643|7642|7635|7634|348
1707234000000|2024-02-06 15:40:00|7639.5|7638.5|7639|7638|7640.5|7639.5|7637|7636|220
1707234300000|2024-02-06 15:45:00|7639.2|7638.2|7636.5|7635.5|7640.5|7639.5|7636|7635|435
1707234600000|2024-02-06 15:50:00|7636.2|7635.2|7636.5|7635.5|7638|7637|7633.5|7632.5|343
1707234900000|2024-02-06 15:55:00|7636.2|7635.2|7634.5|7633.5|7637|7636|7633|7632|244
1707235200000|2024-02-06 16:00:00|7634.7|7633.7|7635|7634|7635.5|7634.5|7632.5|7631.5|215
1707235500000|2024-02-06 16:05:00|7634.7|7633.7|7636.7|7635.7|7640|7639|7633.5|7632.5|349
1707235800000|2024-02-06 16:10:00|7637|7636|7633.5|7632.5|7637.7|7636.7|7632.5|7631.5|241
1707236100000|2024-02-06 16:15:00|7633.7|7632.7|7636.5|7635.5|7638|7637|7633.5|7632.5|307
1707236400000|2024-02-06 16:20:00|7637|7636|7642.5|7641.5|7642.7|7641.7|7637|7636|664
1707236700000|2024-02-06 16:25:00|7642.2|7641.2|7641|7640|7643|7642|7638.5|7637.5|1235
1707237000000|2024-02-06 16:30:00|7641.5|7639.5|7640.5|7638.5|7642.5|7640.5|7638|7636|2636
1707237300000|2024-02-06 16:35:00|7640.2|7638.2|7641.2|7639.2|7644|7642|7639|7637|1124
1707237600000|2024-02-06 16:40:00|7641.5|7639.5|7639|7637|7641.7|7639.7|7637.5|7635.5|323
1707237900000|2024-02-06 16:45:00|7638.7|7636.7|7632.5|7630.5|7639|7637|7632.5|7630.5|442
1707238200000|2024-02-06 16:50:00|7632.7|7630.7|7635.5|7633.5|7636.2|7634.2|7631.2|7629.2|209
1707238500000|2024-02-06 16:55:00|7635.2|7633.2|7634|7632|7636|7634|7633.5|7631.5|155
1707238800000|2024-02-06 17:00:00|7633.7|7631.7|7633.5|7631.5|7637|7635|7631.5|7629.5|257
1707239100000|2024-02-06 17:05:00|7633.7|7631.7|7632.5|7630.5|7634|7632|7631.5|7629.5|147
1707239400000|2024-02-06 17:10:00|7632.7|7630.7|7632.5|7630.5|7633.5|7631.5|7630.5|7628.5|242
1707239700000|2024-02-06 17:15:00|7632.2|7630.2|7636|7634|7637.5|7635.5|7632|7630|127
1707240000000|2024-02-06 17:20:00|7635.7|7633.7|7634.7|7632.7|7636|7634|7633|7631|87
1707240300000|2024-02-06 17:25:00|7634.5|7632.5|7640.2|7638.2|7640.5|7638.5|7633.7|7631.7|150
1707240600000|2024-02-06 17:30:00|7640.5|7638.5|7639.5|7637.5|7640.5|7638.5|7636.5|7634.5|116
1707240900000|2024-02-06 17:35:00|7639.2|7637.2|7640|7638|7640.7|7638.7|7638.5|7636.5|100
1707241200000|2024-02-06 17:40:00|7640.5|7638.5|7640.5|7638.5|7640.7|7638.7|7638.5|7636.5|71
1707241500000|2024-02-06 17:45:00|7640.2|7638.2|7637.7|7635.7|7641.5|7639.5|7636.5|7634.5|87
1707241800000|2024-02-06 17:50:00|7637.5|7635.5|7638.2|7636.2|7640.2|7638.2|7637|7635|119
1707242100000|2024-02-06 17:55:00|7638|7636|7638.5|7636.5|7640.5|7638.5|7638|7636|79
1707242400000|2024-02-06 18:00:00|7638.7|7636.7|7639.7|7637.7|7641|7639|7637.5|7635.5|65
1707242700000|2024-02-06 18:05:00|7640|7638|7639.2|7637.2|7641|7639|7639|7637|101
1707243000000|2024-02-06 18:10:00|7639.5|7637.5|7637.5|7635.5|7639.5|7637.5|7635|7633|53
1707243300000|2024-02-06 18:15:00|7637.2|7635.2|7637.7|7635.7|7639.5|7637.5|7636|7634|36
1707243600000|2024-02-06 18:20:00|7637.5|7635.5|7636|7634|7638|7636|7635.7|7633.7|67
1707243900000|2024-02-06 18:25:00|7635.7|7633.7|7640.2|7638.2|7640.5|7638.5|7635.5|7633.5|49
1707244200000|2024-02-06 18:30:00|7640|7638|7641.5|7639.5|7643|7641|7640|7638|79
1707244500000|2024-02-06 18:35:00|7641.7|7639.7|7643|7641|7643.5|7641.5|7641|7639|32
1707244800000|2024-02-06 18:40:00|7643.2|7641.2|7642|7640|7643.2|7641.2|7640.5|7638.5|104
1707245100000|2024-02-06 18:45:00|7642.2|7640.2|7643.5|7641.5|7643.5|7641.5|7641.5|7639.5|29
1707245400000|2024-02-06 18:50:00|7643.2|7641.2|7643.2|7641.2|7644|7642|7642|7640|35
1707245700000|2024-02-06 18:55:00|7643.5|7641.5|7644.5|7642.5|7644.5|7642.5|7643|7641|32
1707246000000|2024-02-06 19:00:00|7644.2|7642.2|7643|7641|7644.5|7642.5|7642|7640|73
1707246300000|2024-02-06 19:05:00|7643.2|7641.2|7636.2|7634.2|7643.2|7641.2|7635.5|7633.5|94
1707246600000|2024-02-06 19:10:00|7636|7634|7636|7634|7637.5|7635.5|7635.5|7633.5|39
1707246900000|2024-02-06 19:15:00|7635.7|7633.7|7636.5|7634.5|7636.7|7634.7|7634|7632|27
1707247200000|2024-02-06 19:20:00|7636.2|7634.2|7638.7|7636.7|7639.5|7637.5|7636|7634|44
1707247500000|2024-02-06 19:25:00|7639|7637|7637.2|7635.2|7639.5|7637.5|7636.5|7634.5|42
1707247800000|2024-02-06 19:30:00|7637.5|7635.5|7638.5|7636.5|7640|7638|7637|7635|69
1707248100000|2024-02-06 19:35:00|7638.7|7636.7|7635|7633|7639|7637|7633.7|7631.7|69
1707248400000|2024-02-06 19:40:00|7635.2|7633.2|7636.5|7634.5|7637.2|7635.2|7634|7632|24
1707248700000|2024-02-06 19:45:00|7636.2|7634.2|7639.5|7637.5|7640|7638|7636|7634|31
1707249000000|2024-02-06 19:50:00|7639.7|7637.7|7640.5|7638.5|7641|7639|7638|7636|61
1707249300000|2024-02-06 19:55:00|7640.7|7638.7|7642.7|7640.7|7643.2|7641.2|7640.2|7638.2|16
1707249600000|2024-02-06 20:00:00|7643|7641|7641.7|7639.7|7643|7641|7640.7|7638.7|65
1707249900000|2024-02-06 20:05:00|7642|7640|7644.2|7642.2|7646|7644|7642|7640|85
1707250200000|2024-02-06 20:10:00|7644.5|7642.5|7643.5|7641.5|7645.5|7643.5|7643.5|7641.5|45
1707250500000|2024-02-06 20:15:00|7643.7|7641.7|7641.2|7639.2|7643.7|7641.7|7639.5|7637.5|56
1707250800000|2024-02-06 20:20:00|7641.5|7639.5|7641|7639|7642.7|7640.7|7640.5|7638.5|59
1707251100000|2024-02-06 20:25:00|7640.7|7638.7|7641.5|7639.5|7643|7641|7640|7638|54
1707251400000|2024-02-06 20:30:00|7641.2|7639.2|7640|7638|7642.5|7640.5|7639|7637|81
1707251700000|2024-02-06 20:35:00|7639.7|7637.7|7639.5|7637.5|7641|7639|7639|7637|94
1707252000000|2024-02-06 20:40:00|7639.7|7637.7|7640.7|7638.7|7642|7640|7639.2|7637.2|73
1707252300000|2024-02-06 20:45:00|7641|7639|7642.2|7640.2|7643.7|7641.7|7640.5|7638.5|74
1707252600000|2024-02-06 20:50:00|7642|7640|7645.2|7643.2|7645.5|7643.5|7641.5|7639.5|252
1707252900000|2024-02-06 20:55:00|7645.5|7643.5|7651.2|7649.2|7651.5|7649.5|7645.5|7643.5|164
1707253200000|2024-02-06 21:00:00|7653.5|7649.5|7647.5|7643.5|7654.2|7650.2|7647.5|7643.5|0
1707253500000|2024-02-06 21:05:00|7647.8|7643.8|7644.4|7640.4|7648.3|7644.3|7644.4|7640.4|0
1707253800000|2024-02-06 21:10:00|7644.3|7640.3|7643.2|7639.2|7645.5|7641.5|7642.9|7638.9|0
1707254100000|2024-02-06 21:15:00|7643.4|7639.4|7643.3|7639.3|7644.1|7640.1|7642.9|7638.9|0
1707254400000|2024-02-06 21:20:00|7643.4|7639.4|7645.3|7641.3|7645.9|7641.9|7643.4|7639.4|0
1707254700000|2024-02-06 21:25:00|7645.6|7641.6|7644.8|7640.8|7645.6|7641.6|7644.3|7640.3|0
1707255000000|2024-02-06 21:30:00|7645.3|7641.3|7646.4|7642.4|7646.4|7642.4|7644.8|7640.8|0
1707255300000|2024-02-06 21:35:00|7646.6|7642.6|7646.3|7642.3|7647.2|7643.2|7646.3|7642.3|0
1707255600000|2024-02-06 21:40:00|7645.9|7641.9|7644.8|7640.8|7645.9|7641.9|7644.8|7640.8|0
1707255900000|2024-02-06 21:45:00|7645.3|7641.3|7645.6|7641.6|7645.9|7641.9|7644.8|7640.8|0
1707256200000|2024-02-06 21:50:00|7645.9|7641.9|7645.9|7641.9|7646.4|7642.4|7645.6|7641.6|0
1707256500000|2024-02-06 21:55:00|7646.2|7642.2|7648.2|7644.2|7648.5|7644.5|7646.2|7642.2|0
1707256800000|2024-02-06 22:00:00|7648.3|7644.3|7648.4|7644.4|7648.4|7644.4|7648.3|7644.3|0
1707257100000|2024-02-06 22:05:00|7648.3|7644.3|7648.2|7644.2|7648.3|7644.3|7648.2|7644.2|0
1707257400000|2024-02-06 22:10:00|7648.7|7644.7|7648.7|7644.7|7648.7|7644.7|7648.7|7644.7|0
1707257700000|2024-02-06 22:15:00|7648.2|7644.2|7648|7644|7648.2|7644.2|7648|7644|0
1707258000000|2024-02-06 22:20:00|7648.2|7644.2|7649.5|7645.5|7649.5|7645.5|7648.2|7644.2|0
1707258300000|2024-02-06 22:25:00|7648.8|7644.8|7649.7|7645.7|7650.3|7646.3|7648.8|7644.8|0
1707258600000|2024-02-06 22:30:00|7649.3|7645.3|7649.5|7645.5|7649.7|7645.7|7649.3|7645.3|0
1707258900000|2024-02-06 22:35:00|7649.4|7645.4|7649.4|7645.4|7649.4|7645.4|7649.4|7645.4|0
1707259200000|2024-02-06 22:40:00|7649.5|7645.5|7649|7645|7649.7|7645.7|7649|7645|0
1707259500000|2024-02-06 22:45:00|7649.2|7645.2|7648.4|7644.4|7649.2|7645.2|7648|7644|0
1707259800000|2024-02-06 22:50:00|7648.3|7644.3|7648.5|7644.5|7648.5|7644.5|7648|7644|0
1707260100000|2024-02-06 22:55:00|7648.4|7644.4|7648.2|7644.2|7648.4|7644.4|7648|7644|0
1707260400000|2024-02-06 23:00:00|7647.1|7643.1|7650.5|7646.5|7650.8|7646.8|7647.1|7643.1|0
1707260700000|2024-02-06 23:05:00|7650|7646|7650.5|7646.5|7650.5|7646.5|7649.5|7645.5|0
1707261000000|2024-02-06 23:10:00|7650.2|7646.2|7651.9|7647.9|7652.3|7648.3|7650.2|7646.2|0
1707261300000|2024-02-06 23:15:00|7652.1|7648.1|7652.3|7648.3|7652.8|7648.8|7651.6|7647.6|0
1707261600000|2024-02-06 23:20:00|7652.6|7648.6|7650.8|7646.8|7652.8|7648.8|7650.8|7646.8|0
1707261900000|2024-02-06 23:25:00|7650.6|7646.6|7649.9|7645.9|7650.8|7646.8|7649.6|7645.6|0
1707262200000|2024-02-06 23:30:00|7650|7646|7650.8|7646.8|7651.1|7647.1|7649.9|7645.9|0
1707262500000|2024-02-06 23:35:00|7650.6|7646.6|7651.9|7647.9|7652.2|7648.2|7650|7646|0
1707262800000|2024-02-06 23:40:00|7652.1|7648.1|7651|7647|7652.2|7648.2|7651|7647|0
1707263100000|2024-02-06 23:45:00|7651.2|7647.2|7649.5|7645.5|7651.2|7647.2|7649.5|7645.5|0
1707263400000|2024-02-06 23:50:00|7649.3|7645.3|7650|7646|7651.1|7647.1|7649.2|7645.2|0
1707263700000|2024-02-06 23:55:00|7650.3|7646.3|7650|7646|7650.3|7646.3|7649.2|7645.2|0
1707264000000|2024-02-07 00:00:00|7650.3|7646.3|7649.2|7645.2|7650.8|7646.8|7648.4|7644.4|0
1707264300000|2024-02-07 00:05:00|7649|7645|7649.2|7645.2|7649.5|7645.5|7648|7644|0
1707264600000|2024-02-07 00:10:00|7649.3|7645.3|7650.7|7646.7|7650.7|7646.7|7649.2|7645.2|0
1707264900000|2024-02-07 00:15:00|7650.2|7647.2|7653.2|7650.2|7654.8|7651.8|7650.2|7647.2|0
1707265200000|2024-02-07 00:20:00|7653.3|7650.3|7653.3|7650.3|7654.9|7651.9|7653.3|7650.3|0
1707265500000|2024-02-07 00:25:00|7651.7|7648.7|7648.5|7645.5|7651.7|7648.7|7648.5|7645.5|0
1707265800000|2024-02-07 00:30:00|7648.6|7645.6|7650.2|7647.2|7651.7|7648.7|7648.6|7645.6|0
1707266100000|2024-02-07 00:35:00|7650.1|7647.1|7650.1|7647.1|7651.7|7648.7|7650.1|7647.1|0
1707266400000|2024-02-07 00:40:00|7648.5|7645.5|7648.5|7645.5|7648.5|7645.5|7648.5|7645.5|0
1707266700000|2024-02-07 00:45:00|7646.9|7643.9|7646.9|7643.9|7646.9|7643.9|7646.9|7643.9|0
1707267000000|2024-02-07 00:50:00|7645.3|7642.3|7646.9|7643.9|7646.9|7643.9|7645.3|7642.3|0
1707267300000|2024-02-07 00:55:00|7648.5|7645.5|7648.5|7645.5|7648.5|7645.5|7646.9|7643.9|0
1707267600000|2024-02-07 01:00:00|7650.1|7647.1|7653.3|7650.3|7653.4|7650.4|7650.1|7647.1|0
1707267900000|2024-02-07 01:05:00|7653.4|7650.4|7660.2|7657.2|7660.2|7657.2|7653.4|7650.4|0
1707268200000|2024-02-07 01:10:00|7660.1|7657.1|7658.6|7655.6|7660.3|7657.3|7658.6|7655.6|0
1707268500000|2024-02-07 01:15:00|7658.7|7655.7|7657.1|7654.1|7658.7|7655.7|7657|7654|0
1707268800000|2024-02-07 01:20:00|7658.7|7655.7|7661.9|7658.9|7661.9|7658.9|7658.6|7655.6|0
1707269100000|2024-02-07 01:25:00|7660.3|7657.3|7657.1|7654.1|7660.3|7657.3|7657.1|7654.1|0
1707269400000|2024-02-07 01:30:00|7656.7|7653.7|7659.8|7656.8|7659.8|7656.8|7656.7|7653.7|0
1707269700000|2024-02-07 01:35:00|7659.9|7656.9|7661.6|7658.6|7661.6|7658.6|7658.3|7655.3|0
1707270000000|2024-02-07 01:40:00|7660|7657|7660|7657|7661.6|7658.6|7659.9|7656.9|0
1707270300000|2024-02-07 01:45:00|7659.2|7656.2|7658.4|7655.4|7660|7657|7656.8|7653.8|0
1707270600000|2024-02-07 01:50:00|7660|7657|7656.7|7653.7|7660|7657|7656.7|7653.7|0
1707270900000|2024-02-07 01:55:00|7655.1|7652.1|7655.1|7652.1|7655.1|7652.1|7653.5|7650.5|0
1707271200000|2024-02-07 02:00:00|7653.5|7650.5|7655.2|7652.2|7655.2|7652.2|7653.5|7650.5|0
1707271500000|2024-02-07 02:05:00|7655.1|7652.1|7653.6|7650.6|7655.2|7652.2|7653.6|7650.6|0
1707271800000|2024-02-07 02:10:00|7655.2|7652.2|7653.6|7650.6|7655.2|7652.2|7653.6|7650.6|0
1707272100000|2024-02-07 02:15:00|7655.2|7652.2|7653.6|7650.6|7655.2|7652.2|7653.6|7650.6|0
1707272400000|2024-02-07 02:20:00|7655.2|7652.2|7653.6|7650.6|7655.2|7652.2|7653.6|7650.6|0
1707273000000|2024-02-07 02:30:00|7652|7649|7652.1|7649.1|7652.1|7649.1|7652|7649|0
1707273300000|2024-02-07 02:35:00|7650.5|7647.5|7652.1|7649.1|7652.1|7649.1|7650.5|7647.5|0
1707273600000|2024-02-07 02:40:00|7650.5|7647.5|7650.5|7647.5|7652.1|7649.1|7650.5|7647.5|0
1707273900000|2024-02-07 02:45:00|7652.1|7649.1|7650.5|7647.5|7652.1|7649.1|7650.5|7647.5|0
1707274800000|2024-02-07 03:00:00|7650.6|7647.6|7649|7646|7652.2|7649.2|7649|7646|0
1707275400000|2024-02-07 03:10:00|7648.9|7645.9|7649|7646|7649|7646|7648.9|7645.9|0
1707275700000|2024-02-07 03:15:00|7648.9|7645.9|7649|7646|7649|7646|7648.9|7645.9|0
1707276000000|2024-02-07 03:20:00|7648.9|7645.9|7648.9|7645.9|7649|7646|7648.9|7645.9|0
1707276300000|2024-02-07 03:25:00|7647.4|7644.4|7648.9|7645.9|7648.9|7645.9|7645.8|7642.8|0
1707276600000|2024-02-07 03:30:00|7648.2|7645.2|7647.3|7644.3|7648.2|7645.2|7646.5|7643.5|0
1707276900000|2024-02-07 03:35:00|7645.7|7642.7|7645.7|7642.7|7647.3|7644.3|7645.7|7642.7|0
1707277200000|2024-02-07 03:40:00|7647.3|7644.3|7647.3|7644.3|7647.3|7644.3|7645.7|7642.7|0
1707277500000|2024-02-07 03:45:00|7647.2|7644.2|7645.7|7642.7|7647.3|7644.3|7645.6|7642.6|0
1707277800000|2024-02-07 03:50:00|7645.6|7642.6|7644.1|7641.1|7645.7|7642.7|7644|7641|0
1707278100000|2024-02-07 03:55:00|7644|7641|7644|7641|7644.1|7641.1|7644|7641|0
1707278400000|2024-02-07 04:00:00|7642.4|7639.4|7644|7641|7644|7641|7642.4|7639.4|0
1707278700000|2024-02-07 04:05:00|7643.2|7640.2|7644.2|7641.2|7644.2|7641.2|7642.4|7639.4|0
1707279000000|2024-02-07 04:10:00|7642.6|7639.6|7644.2|7641.2|7644.2|7641.2|7642.6|7639.6|0
1707279300000|2024-02-07 04:15:00|7645.8|7642.8|7645.8|7642.8|7645.8|7642.8|7644.2|7641.2|0
1707279900000|2024-02-07 04:25:00|7647.4|7644.4|7645.8|7642.8|7647.4|7644.4|7645.8|7642.8|0
1707280200000|2024-02-07 04:30:00|7647.4|7644.4|7645.8|7642.8|7647.4|7644.4|7645.8|7642.8|0
1707280500000|2024-02-07 04:35:00|7644.2|7641.2|7645.8|7642.8|7645.8|7642.8|7644.2|7641.2|0
1707281100000|2024-02-07 04:45:00|7645.7|7642.7|7645.8|7642.8|7645.8|7642.8|7644.2|7641.2|0
1707281400000|2024-02-07 04:50:00|7645.7|7642.7|7645.8|7642.8|7645.8|7642.8|7645.7|7642.7|0
1707282000000|2024-02-07 05:00:00|7645.7|7642.7|7645.8|7642.8|7645.8|7642.8|7645.7|7642.7|0
1707282300000|2024-02-07 05:05:00|7645.7|7642.7|7644.2|7641.2|7645.7|7642.7|7644.1|7641.1|0
1707282600000|2024-02-07 05:10:00|7644.1|7641.1|7644.2|7641.2|7644.2|7641.2|7644.1|7641.1|0
1707282900000|2024-02-07 05:15:00|7645.8|7642.8|7645.8|7642.8|7645.8|7642.8|7645.8|7642.8|0
1707283200000|2024-02-07 05:20:00|7645.7|7642.7|7645.7|7642.7|7645.8|7642.8|7645.7|7642.7|0
1707283500000|2024-02-07 05:25:00|7645.8|7642.8|7647.3|7644.3|7647.3|7644.3|7645.7|7642.7|0
1707283800000|2024-02-07 05:30:00|7648.9|7645.9|7645.7|7642.7|7648.9|7645.9|7645.7|7642.7|0
1707284100000|2024-02-07 05:35:00|7645.6|7642.6|7644.1|7641.1|7645.7|7642.7|7644.1|7641.1|0
1707284400000|2024-02-07 05:40:00|7645.7|7642.7|7647.2|7644.2|7647.3|7644.3|7645.7|7642.7|0
1707284700000|2024-02-07 05:45:00|7647.3|7644.3|7647.3|7644.3|7648.8|7645.8|7647.2|7644.2|0
1707285000000|2024-02-07 05:50:00|7648.9|7645.9|7647.3|7644.3|7648.9|7645.9|7647.3|7644.3|0
1707285300000|2024-02-07 05:55:00|7648.1|7645.1|7650.6|7647.6|7650.6|7647.6|7647.3|7644.3|0
1707285600000|2024-02-07 06:00:00|7649|7646|7648.8|7645.8|7649.1|7646.1|7647.4|7644.4|0
1707285900000|2024-02-07 06:05:00|7648.1|7645.1|7646.9|7643.9|7648.7|7645.7|7646.9|7643.9|0
1707286200000|2024-02-07 06:10:00|7647|7644|7647|7644|7648.6|7645.6|7647|7644|0
1707286500000|2024-02-07 06:15:00|7647.8|7644.8|7648.5|7645.5|7648.6|7645.6|7647.8|7644.8|0
1707286800000|2024-02-07 06:20:00|7647.8|7644.8|7648.5|7645.5|7648.6|7645.6|7647|7644|0
1707287100000|2024-02-07 06:25:00|7647.7|7644.7|7642|7639|7648.5|7645.5|7642|7639|0
1707287400000|2024-02-07 06:30:00|7643.6|7640.6|7645.2|7642.2|7645.2|7642.2|7642|7639|0
1707287700000|2024-02-07 06:35:00|7646|7643|7648.5|7645.5|7648.5|7645.5|7645.2|7642.2|0
1707288000000|2024-02-07 06:40:00|7648.6|7645.6|7648.6|7645.6|7648.6|7645.6|7648.5|7645.5|0
1707288300000|2024-02-07 06:45:00|7650.2|7647.2|7650.1|7647.1|7650.2|7647.2|7648.6|7645.6|0
1707288600000|2024-02-07 06:50:00|7649.3|7646.3|7648.6|7645.6|7651|7648|7647|7644|0
1707288900000|2024-02-07 06:55:00|7651.7|7648.7|7650.2|7647.2|7651.8|7648.8|7650.1|7647.1|0
1707289200000|2024-02-07 07:00:00|7651.8|7648.8|7650.7|7648.7|7656.7|7654.7|7644.5|7642.5|353
1707289500000|2024-02-07 07:05:00|7651|7649|7650.2|7648.2|7654|7652|7649.7|7647.7|142
1707289800000|2024-02-07 07:10:00|7650.5|7648.5|7652|7650|7655|7653|7650.5|7648.5|187
1707290100000|2024-02-07 07:15:00|7652.2|7650.2|7653|7651|7654|7652|7651.7|7649.7|89
1707290400000|2024-02-07 07:20:00|7652.7|7650.7|7648.7|7646.7|7652.7|7650.7|7648.5|7646.5|123
1707290700000|2024-02-07 07:25:00|7648.5|7646.5|7647.7|7645.7|7650|7648|7647.5|7645.5|115
1707291000000|2024-02-07 07:30:00|7647.5|7645.5|7648|7646|7649|7647|7644.7|7642.7|282
1707291300000|2024-02-07 07:35:00|7647.7|7645.7|7644.7|7642.7|7648.5|7646.5|7643|7641|184
1707291600000|2024-02-07 07:40:00|7645|7643|7644.7|7642.7|7645.2|7643.2|7643|7641|55
1707291900000|2024-02-07 07:45:00|7645|7643|7641.7|7639.7|7645|7643|7641.5|7639.5|54
1707292200000|2024-02-07 07:50:00|7641.5|7639.5|7642.7|7640.7|7643.2|7641.2|7640|7638|95
1707292500000|2024-02-07 07:55:00|7643|7641|7636.2|7634.2|7643|7641|7636.2|7634.2|279
1707292800000|2024-02-07 08:00:00|7635.7|7634.7|7642.2|7641.2|7645.2|7644.2|7633.5|7632.5|1755
1707293100000|2024-02-07 08:05:00|7641.7|7640.7|7646.5|7645.5|7648.2|7647.2|7639|7638|634
1707293400000|2024-02-07 08:10:00|7646.2|7645.2|7645.2|7644.2|7647.7|7646.7|7640.7|7639.7|335
1707293700000|2024-02-07 08:15:00|7645.5|7644.5|7641|7640|7649.2|7648.2|7640.2|7639.2|384
1707294000000|2024-02-07 08:20:00|7640.7|7639.7|7634.2|7633.2|7641.7|7640.7|7634|7633|333
1707294300000|2024-02-07 08:25:00|7634.5|7633.5|7635.5|7634.5|7636.5|7635.5|7632.2|7631.2|253
1707294600000|2024-02-07 08:30:00|7635.2|7634.2|7636.5|7635.5|7639.2|7638.2|7633.2|7632.2|265
1707294900000|2024-02-07 08:35:00|7636.7|7635.7|7639.7|7638.7|7642.7|7641.7|7635.5|7634.5|336
1707295200000|2024-02-07 08:40:00|7640|7639|7640.2|7639.2|7644.7|7643.7|7639.2|7638.2|219
1707295500000|2024-02-07 08:45:00|7640.5|7639.5|7642.5|7641.5|7644.5|7643.5|7639|7638|149
1707295800000|2024-02-07 08:50:00|7642.2|7641.2|7647.7|7646.7|7648|7647|7642|7641|259
1707296100000|2024-02-07 08:55:00|7648|7647|7652.9|7651.9|7653.7|7652.7|7647|7646|220
1707296400000|2024-02-07 09:00:00|7653.2|7652.2|7647.4|7646.4|7653.2|7652.2|7647.2|7646.2|220
1707296700000|2024-02-07 09:05:00|7647.7|7646.7|7649.4|7648.4|7650.7|7649.7|7645.7|7644.7|165
1707297000000|2024-02-07 09:10:00|7649.2|7648.2|7649.7|7648.7|7649.9|7648.9|7646.7|7645.7|189
1707297300000|2024-02-07 09:15:00|7649.4|7648.4|7647.7|7646.7|7649.7|7648.7|7645.9|7644.9|129
1707297600000|2024-02-07 09:20:00|7647.4|7646.4|7651.2|7650.2|7651.2|7650.2|7645.9|7644.9|170
1707297900000|2024-02-07 09:25:00|7650.9|7649.9|7642.2|7641.2|7651.4|7650.4|7642.2|7641.2|129
1707298200000|2024-02-07 09:30:00|7642.4|7641.4|7642.2|7641.2|7645.7|7644.7|7642.2|7641.2|137
1707298500000|2024-02-07 09:35:00|7642.4|7641.4|7642.9|7641.9|7643.7|7642.7|7638.4|7637.4|164
1707298800000|2024-02-07 09:40:00|7643.2|7642.2|7643.9|7642.9|7645.4|7644.4|7641.4|7640.4|100
1707299100000|2024-02-07 09:45:00|7643.7|7642.7|7645.9|7644.9|7647.7|7646.7|7643.2|7642.2|134
1707299400000|2024-02-07 09:50:00|7645.4|7644.4|7646.9|7645.9|7647.2|7646.2|7642.7|7641.7|90
1707299700000|2024-02-07 09:55:00|7646.7|7645.7|7641.7|7640.7|7647.2|7646.2|7641.7|7640.7|110
1707300000000|2024-02-07 10:00:00|7641.9|7640.9|7645.2|7644.2|7646.2|7645.2|7641.4|7640.4|85
1707300300000|2024-02-07 10:05:00|7644.9|7643.9|7639.4|7638.4|7645.2|7644.2|7639.2|7638.2|266
1707300600000|2024-02-07 10:10:00|7639.2|7638.2|7637.4|7636.4|7639.9|7638.9|7637.2|7636.2|281
1707300900000|2024-02-07 10:15:00|7637.7|7636.7|7637.2|7636.2|7638.9|7637.9|7636.2|7635.2|93
1707301200000|2024-02-07 10:20:00|7637.4|7636.4|7636.2|7635.2|7638.2|7637.2|7635.7|7634.7|160
1707301500000|2024-02-07 10:25:00|7636.4|7635.4|7635.2|7634.2|7636.7|7635.7|7634.2|7633.2|130
1707301800000|2024-02-07 10:30:00|7634.9|7633.9|7630.7|7629.7|7635.2|7634.2|7630.7|7629.7|360
1707302100000|2024-02-07 10:35:00|7630.9|7629.9|7630.4|7629.4|7631.2|7630.2|7627.2|7626.2|272
1707302400000|2024-02-07 10:40:00|7630.2|7629.2|7630.4|7629.4|7631.2|7630.2|7628.4|7627.4|139
1707302700000|2024-02-07 10:45:00|7630.2|7629.2|7629.7|7628.7|7630.7|7629.7|7627.2|7626.2|131
1707303000000|2024-02-07 10:50:00|7629.4|7628.4|7625.9|7624.9|7629.4|7628.4|7624.7|7623.7|228
1707303300000|2024-02-07 10:55:00|7625.7|7624.7|7624.7|7623.7|7626.2|7625.2|7623.2|7622.2|117
1707303600000|2024-02-07 11:00:00|7624.4|7623.4|7625.9|7624.9|7627.7|7626.7|7624.4|7623.4|133
1707303900000|2024-02-07 11:05:00|7626.2|7625.2|7625.9|7624.9|7627.7|7626.7|7624.2|7623.2|185
1707304200000|2024-02-07 11:10:00|7625.7|7624.7|7624.7|7623.7|7626.2|7625.2|7622.4|7621.4|102
1707304500000|2024-02-07 11:15:00|7624.4|7623.4|7625.2|7624.2|7626.2|7625.2|7624.2|7623.2|154
1707304800000|2024-02-07 11:20:00|7625.4|7624.4|7626.2|7625.2|7626.7|7625.7|7622.4|7621.4|166
1707305100000|2024-02-07 11:25:00|7625.9|7624.9|7627.2|7626.2|7627.2|7626.2|7624.2|7623.2|189
1707305400000|2024-02-07 11:30:00|7626.9|7625.9|7630.7|7629.7|7631.2|7630.2|7625.4|7624.4|178
1707305700000|2024-02-07 11:35:00|7630.4|7629.4|7630.7|7629.7|7631.4|7630.4|7628.7|7627.7|115
1707306000000|2024-02-07 11:40:00|7630.2|7629.2|7626.9|7625.9|7630.7|7629.7|7625.7|7624.7|89
1707306300000|2024-02-07 11:45:00|7626.7|7625.7|7625.4|7624.4|7627.2|7626.2|7624.9|7623.9|89
1707306600000|2024-02-07 11:50:00|7625.7|7624.7|7620.4|7619.4|7626.7|7625.7|7619.7|7618.7|141
1707306900000|2024-02-07 11:55:00|7620.7|7619.7|7623.7|7622.7|7624.4|7623.4|7619.9|7618.9|104
1707307200000|2024-02-07 12:00:00|7623.4|7622.4|7619.9|7618.9|7623.9|7622.9|7619.7|7618.7|155
1707307500000|2024-02-07 12:05:00|7620.2|7619.2|7621.2|7620.2|7621.9|7620.9|7619.2|7618.2|88
1707307800000|2024-02-07 12:10:00|7620.7|7619.7|7621.9|7620.9|7623.4|7622.4|7620.2|7619.2|109
1707308100000|2024-02-07 12:15:00|7621.7|7620.7|7620.9|7619.9|7621.9|7620.9|7619.7|7618.7|95
1707308400000|2024-02-07 12:20:00|7621.2|7620.2|7619.2|7618.2|7622.2|7621.2|7618.7|7617.7|72
1707308700000|2024-02-07 12:25:00|7618.9|7617.9|7622.7|7621.7|7622.9|7621.9|7618.7|7617.7|154
1707309000000|2024-02-07 12:30:00|7622.2|7621.2|7625.4|7624.4|7625.4|7624.4|7621.2|7620.2|125
1707309300000|2024-02-07 12:35:00|7625.2|7624.2|7625.7|7624.7|7625.9|7624.9|7622.7|7621.7|82
1707309600000|2024-02-07 12:40:00|7625.8|7624.8|7630.5|7629.5|7630.8|7629.8|7625|7624|183
1707309900000|2024-02-07 12:45:00|7630.3|7629.3|7634.3|7633.3|7634.3|7633.3|7629.5|7628.5|247
1707310200000|2024-02-07 12:50:00|7634.5|7633.5|7635.5|7634.5|7636.3|7635.3|7634.3|7633.3|176
1707310500000|2024-02-07 12:55:00|7635.3|7634.3|7635|7634|7636.3|7635.3|7633.3|7632.3|167
1707310800000|2024-02-07 13:00:00|7634.8|7633.8|7635|7634|7636|7635|7632|7631|173
1707311100000|2024-02-07 13:05:00|7634.8|7633.8|7633.3|7632.3|7634.8|7633.8|7632.3|7631.3|101
1707311400000|2024-02-07 13:10:00|7633.5|7632.5|7637.5|7636.5|7638.3|7637.3|7633|7632|116
1707311700000|2024-02-07 13:15:00|7637.8|7636.8|7637.8|7636.8|7639.8|7638.8|7637|7636|78
1707312000000|2024-02-07 13:20:00|7637.5|7636.5|7630.8|7629.8|7637.5|7636.5|7630.3|7629.3|156
1707312300000|2024-02-07 13:25:00|7630.5|7629.5|7632.5|7631.5|7632.8|7631.8|7630|7629|150
1707312600000|2024-02-07 13:30:00|7632.8|7631.8|7627.8|7626.8|7632.8|7631.8|7627|7626|219
1707312900000|2024-02-07 13:35:00|7627.5|7626.5|7628.8|7627.8|7630.8|7629.8|7625.8|7624.8|216
1707313200000|2024-02-07 13:40:00|7628.5|7627.5|7630.8|7629.8|7631.3|7630.3|7628.3|7627.3|138
1707313500000|2024-02-07 13:45:00|7631|7630|7630.3|7629.3|7631.3|7630.3|7628.8|7627.8|206
1707313800000|2024-02-07 13:50:00|7630.5|7629.5|7629.8|7628.8|7632.5|7631.5|7627.8|7626.8|134
1707314100000|2024-02-07 13:55:00|7629.5|7628.5|7631.3|7630.3|7631.8|7630.8|7628.5|7627.5|99
1707314400000|2024-02-07 14:00:00|7631|7630|7631.5|7630.5|7632.5|7631.5|7629.5|7628.5|192
1707314700000|2024-02-07 14:05:00|7631.3|7630.3|7632.3|7631.3|7633.8|7632.8|7630.8|7629.8|214
1707315000000|2024-02-07 14:10:00|7632|7631|7630.3|7629.3|7632|7631|7629.8|7628.8|119
1707315300000|2024-02-07 14:15:00|7630|7629|7632|7631|7632.3|7631.3|7628.5|7627.5|191
1707315600000|2024-02-07 14:20:00|7631.8|7630.8|7633.8|7632.8|7634.5|7633.5|7630|7629|220
1707315900000|2024-02-07 14:25:00|7634|7633|7634.8|7633.8|7635.3|7634.3|7631.3|7630.3|215
1707316200000|2024-02-07 14:30:00|7634.5|7633.5|7631.5|7630.5|7634.8|7633.8|7629|7628|412
1707316500000|2024-02-07 14:35:00|7631.8|7630.8|7633.8|7632.8|7635.3|7634.3|7629.8|7628.8|298
1707316800000|2024-02-07 14:40:00|7634|7633|7620.8|7619.8|7634.8|7633.8|7619.3|7618.3|489
1707317100000|2024-02-07 14:45:00|7620.5|7619.5|7625.8|7624.8|7626.3|7625.3|7618|7617|403
1707317400000|2024-02-07 14:50:00|7626|7625|7624|7623|7628.3|7627.3|7623.3|7622.3|355
1707317700000|2024-02-07 14:55:00|7624.3|7623.3|7623.8|7622.8|7626.8|7625.8|7621.8|7620.8|206
1707318000000|2024-02-07 15:00:00|7623.3|7622.3|7621.8|7620.8|7626|7625|7618.8|7617.8|341
1707318300000|2024-02-07 15:05:00|7621.5|7620.5|7622.5|7621.5|7624|7623|7619.3|7618.3|300
1707318600000|2024-02-07 15:10:00|7622.8|7621.8|7625|7624|7626.5|7625.5|7620.5|7619.5|268
1707318900000|2024-02-07 15:15:00|7625.3|7624.3|7624|7623|7626.8|7625.8|7622.3|7621.3|334
1707319200000|2024-02-07 15:20:00|7623.8|7622.8|7624.3|7623.3|7626.3|7625.3|7621.8|7620.8|313
1707319500000|2024-02-07 15:25:00|7624.5|7623.5|7632.5|7631.5|7633|7632|7624.3|7623.3|343
1707319800000|2024-02-07 15:30:00|7632.3|7631.3|7631|7630|7632.5|7631.5|7628.8|7627.8|402
1707320100000|2024-02-07 15:35:00|7631.3|7630.3|7627.5|7626.5|7631.3|7630.3|7624.3|7623.3|280
1707320400000|2024-02-07 15:40:00|7627.3|7626.3|7625.8|7624.8|7628.5|7627.5|7624|7623|246
1707320700000|2024-02-07 15:45:00|7626|7625|7624.8|7623.8|7626.5|7625.5|7623.8|7622.8|518
1707321000000|2024-02-07 15:50:00|7624.5|7623.5|7623.8|7622.8|7626.5|7625.5|7622.8|7621.8|452
1707321300000|2024-02-07 15:55:00|7623.5|7622.5|7621.3|7620.3|7624.8|7623.8|7620.5|7619.5|696
1707321600000|2024-02-07 16:00:00|7621.5|7620.5|7617.3|7616.3|7622|7621|7615.8|7614.8|689
1707321900000|2024-02-07 16:05:00|7616.8|7615.8|7618.8|7617.8|7618.8|7617.8|7615.3|7614.3|369
1707322200000|2024-02-07 16:10:00|7619.3|7618.3|7615.3|7614.3|7619.3|7618.3|7613.8|7612.8|395
1707322500000|2024-02-07 16:15:00|7615.5|7614.5|7612.8|7611.8|7616.8|7615.8|7612.5|7611.5|454
1707322800000|2024-02-07 16:20:00|7613.3|7612.3|7612.3|7611.3|7613.3|7612.3|7610.8|7609.8|653
1707323100000|2024-02-07 16:25:00|7612.8|7611.8|7612.3|7611.3|7613.8|7612.8|7610|7609|1175
1707323400000|2024-02-07 16:30:00|7612.8|7610.8|7613.3|7611.3|7614.8|7612.8|7610.5|7608.5|1752
1707323700000|2024-02-07 16:35:00|7613.8|7611.8|7617.5|7615.5|7617.5|7615.5|7611.3|7609.3|1139
1707324000000|2024-02-07 16:40:00|7617.8|7615.8|7616.8|7614.8|7617.8|7615.8|7615.3|7613.3|366
1707324300000|2024-02-07 16:45:00|7617|7615|7615|7613|7617|7615|7614.3|7612.3|250
1707324600000|2024-02-07 16:50:00|7615.3|7613.3|7617.5|7615.5|7617.8|7615.8|7614.8|7612.8|150
1707324900000|2024-02-07 16:55:00|7617.8|7615.8|7617.8|7615.8|7620|7618|7616.8|7614.8|113
1707325200000|2024-02-07 17:00:00|7618|7616|7621.8|7619.8|7622.3|7620.3|7617.3|7615.3|355
1707325500000|2024-02-07 17:05:00|7621.5|7619.5|7624|7622|7624|7622|7621.3|7619.3|171
1707325800000|2024-02-07 17:10:00|7623.8|7621.8|7623.5|7621.5|7624|7622|7620.5|7618.5|221
1707326100000|2024-02-07 17:15:00|7623.3|7621.3|7624.8|7622.8|7625.8|7623.8|7622.8|7620.8|148
1707326400000|2024-02-07 17:20:00|7624.3|7622.3|7622|7620|7624.5|7622.5|7621.3|7619.3|222
1707326700000|2024-02-07 17:25:00|7622.3|7620.3|7623.3|7621.3|7624.3|7622.3|7621|7619|94
1707327000000|2024-02-07 17:30:00|7623.5|7621.5|7622.8|7620.8|7623.8|7621.8|7620.8|7618.8|71
1707327300000|2024-02-07 17:35:00|7622.5|7620.5|7623.3|7621.3|7624.5|7622.5|7621.8|7619.8|59
1707327600000|2024-02-07 17:40:00|7623.5|7621.5|7623.8|7621.8|7624.5|7622.5|7620.8|7618.8|92
1707327900000|2024-02-07 17:45:00|7624|7622|7624|7622|7624.8|7622.8|7623.3|7621.3|71
1707328200000|2024-02-07 17:50:00|7624.3|7622.3|7625.8|7623.8|7626.3|7624.3|7623.3|7621.3|66
1707328500000|2024-02-07 17:55:00|7626|7624|7625.3|7623.3|7626.8|7624.8|7624.8|7622.8|63
1707328800000|2024-02-07 18:00:00|7625.5|7623.5|7625.3|7623.3|7633.8|7631.8|7624|7622|392
1707329100000|2024-02-07 18:05:00|7625.5|7623.5|7625.8|7623.8|7627.3|7625.3|7624.3|7622.3|67
1707329400000|2024-02-07 18:10:00|7626|7624|7628.5|7626.5|7630.3|7628.3|7626|7624|109
1707329700000|2024-02-07 18:15:00|7628.3|7626.3|7628.8|7626.8|7630.3|7628.3|7626.8|7624.8|57
1707330000000|2024-02-07 18:20:00|7629|7627|7629.5|7627.5|7630.8|7628.8|7628.3|7626.3|41
1707330300000|2024-02-07 18:25:00|7629.3|7627.3|7632|7630|7632|7630|7628.8|7626.8|75
1707330600000|2024-02-07 18:30:00|7632.3|7630.3|7632.3|7630.3|7634.8|7632.8|7630.8|7628.8|133
1707330900000|2024-02-07 18:35:00|7632|7630|7631.3|7629.3|7632.3|7630.3|7630.8|7628.8|29
1707331200000|2024-02-07 18:40:00|7631.5|7629.5|7628.5|7626.5|7631.5|7629.5|7626.8|7624.8|76
1707331500000|2024-02-07 18:45:00|7628.8|7626.8|7629.8|7627.8|7630.3|7628.3|7627.3|7625.3|31
1707331800000|2024-02-07 18:50:00|7629.5|7627.5|7631.3|7629.3|7631.8|7629.8|7629.3|7627.3|14
1707332100000|2024-02-07 18:55:00|7631.5|7629.5|7630.3|7628.3|7632.5|7630.5|7629.8|7627.8|32
1707332400000|2024-02-07 19:00:00|7630|7628|7629.8|7627.8|7631.3|7629.3|7628.3|7626.3|92
1707332700000|2024-02-07 19:05:00|7630|7628|7629.8|7627.8|7630.5|7628.5|7628.8|7626.8|48
1707333000000|2024-02-07 19:10:00|7629.5|7627.5|7630.5|7628.5|7631.3|7629.3|7629.3|7627.3|71
1707333300000|2024-02-07 19:15:00|7630.3|7628.3|7627.5|7625.5|7631|7629|7626.8|7624.8|39
1707333600000|2024-02-07 19:20:00|7627.8|7625.8|7628.8|7626.8|7629.3|7627.3|7627.8|7625.8|11
1707333900000|2024-02-07 19:25:00|7629|7627|7628.5|7626.5|7629.5|7627.5|7627.8|7625.8|38
1707334200000|2024-02-07 19:30:00|7628.8|7626.8|7627|7625|7629|7627|7626|7624|41
1707334500000|2024-02-07 19:35:00|7627.3|7625.3|7628|7626|7628.8|7626.8|7626.8|7624.8|42
1707334800000|2024-02-07 19:40:00|7627.8|7625.8|7628.3|7626.3|7629|7627|7627.3|7625.3|44
1707335100000|2024-02-07 19:45:00|7628.5|7626.5|7630.5|7628.5|7631.3|7629.3|7627.8|7625.8|61
1707335400000|2024-02-07 19:50:00|7630.8|7628.8|7630.3|7628.3|7631.8|7629.8|7629.8|7627.8|24
1707335700000|2024-02-07 19:55:00|7630|7628|7630.5|7628.5|7630.8|7628.8|7629.8|7627.8|46
1707336000000|2024-02-07 20:00:00|7630.3|7628.3|7630.3|7628.3|7632.3|7630.3|7629.3|7627.3|67
1707336300000|2024-02-07 20:05:00|7630.5|7628.5|7630.3|7628.3|7630.8|7628.8|7628.5|7626.5|50
1707336600000|2024-02-07 20:10:00|7630.5|7628.5|7629|7627|7630.8|7628.8|7628.8|7626.8|33
1707336900000|2024-02-07 20:15:00|7628.8|7626.8|7628.3|7626.3|7629.3|7627.3|7626|7624|93
1707337200000|2024-02-07 20:20:00|7628|7626|7627.8|7625.8|7628|7626|7625.8|7623.8|53
1707337500000|2024-02-07 20:25:00|7627.5|7625.5|7628.8|7626.8|7628.8|7626.8|7627.3|7625.3|36
1707337800000|2024-02-07 20:30:00|7628.5|7626.5|7627.5|7625.5|7629|7627|7626.8|7624.8|23
1707338100000|2024-02-07 20:35:00|7627.8|7625.8|7629.8|7627.8|7630.3|7628.3|7627.5|7625.5|47
1707338400000|2024-02-07 20:40:00|7630|7628|7628.3|7626.3|7630.3|7628.3|7627|7625|90
1707338700000|2024-02-07 20:45:00|7628|7626|7625.3|7623.3|7628.5|7626.5|7624.8|7622.8|58
1707339000000|2024-02-07 20:50:00|7625|7623|7625.3|7623.3|7626.5|7624.5|7624.8|7622.8|99
1707339300000|2024-02-07 20:55:00|7625|7623|7627|7625|7628.3|7626.3|7625|7623|190
1707339600000|2024-02-07 21:00:00|7628|7624|7624.1|7620.1|7628|7624|7624.1|7620.1|0
1707339900000|2024-02-07 21:05:00|7624.3|7620.3|7623.7|7619.7|7624.6|7620.6|7623.3|7619.3|0
1707340200000|2024-02-07 21:10:00|7623.8|7619.8|7626.4|7622.4|7627.1|7623.1|7623.8|7619.8|0
1707340500000|2024-02-07 21:15:00|7626|7622|7625.2|7621.2|7627.1|7623.1|7624.5|7620.5|0
1707340800000|2024-02-07 21:20:00|7625.5|7621.5|7625.8|7621.8|7625.8|7621.8|7624.8|7620.8|0
1707341100000|2024-02-07 21:25:00|7625.5|7621.5|7625.5|7621.5|7626.3|7622.3|7625.5|7621.5|0
1707341400000|2024-02-07 21:30:00|7625.3|7621.3|7625.8|7621.8|7625.8|7621.8|7624.7|7620.7|0
1707341700000|2024-02-07 21:35:00|7625.7|7621.7|7625.8|7621.8|7626.3|7622.3|7625.5|7621.5|0
1707342000000|2024-02-07 21:40:00|7625.7|7621.7|7626.6|7622.6|7626.6|7622.6|7625.5|7621.5|0
1707342300000|2024-02-07 21:45:00|7626.3|7622.3|7626.7|7622.7|7627.8|7623.8|7626.3|7622.3|0
1707342600000|2024-02-07 21:50:00|7627|7623|7627.8|7623.8|7627.8|7623.8|7627|7623|0
1707342900000|2024-02-07 21:55:00|7627.6|7623.6|7627.8|7623.8|7628.6|7624.6|7627.5|7623.5|0
1707343200000|2024-02-07 22:00:00|7627.6|7623.6|7627.3|7623.3|7627.6|7623.6|7627.3|7623.3|0
1707343500000|2024-02-07 22:05:00|7627.4|7623.4|7627.1|7623.1|7627.4|7623.4|7627.1|7623.1|0
1707343800000|2024-02-07 22:10:00|7627.9|7623.9|7627.4|7623.4|7627.9|7623.9|7627.4|7623.4|0
1707344100000|2024-02-07 22:15:00|7627.6|7623.6|7627.8|7623.8|7627.8|7623.8|7627.1|7623.1|0
1707344400000|2024-02-07 22:20:00|7627.9|7623.9|7627.8|7623.8|7628.1|7624.1|7627.8|7623.8|0
1707344700000|2024-02-07 22:25:00|7627.6|7623.6|7627.6|7623.6|7627.6|7623.6|7627.6|7623.6|0
1707345000000|2024-02-07 22:30:00|7627.5|7623.5|7628.1|7624.1|7628.1|7624.1|7627.5|7623.5|0
1707345300000|2024-02-07 22:35:00|7628.2|7624.2|7628|7624|7628.2|7624.2|7628|7624|0
1707345600000|2024-02-07 22:40:00|7627.5|7623.5|7627.2|7623.2|7627.5|7623.5|7627|7623|0
1707346500000|2024-02-07 22:55:00|7626.9|7622.9|7626.9|7622.9|7626.9|7622.9|7626.9|7622.9|0
1707346800000|2024-02-07 23:00:00|7627|7623|7623.7|7619.7|7628.9|7624.9|7623.3|7619.3|0
1707347100000|2024-02-07 23:05:00|7623.5|7619.5|7622.1|7618.1|7623.7|7619.7|7621.6|7617.6|0
1707347400000|2024-02-07 23:10:00|7622.2|7618.2|7623.5|7619.5|7623.5|7619.5|7622.1|7618.1|0
1707347700000|2024-02-07 23:15:00|7623.2|7619.2|7623.8|7619.8|7624.9|7620.9|7623.2|7619.2|0
1707348000000|2024-02-07 23:20:00|7623.9|7619.9|7624.9|7620.9|7624.9|7620.9|7623.9|7619.9|0
1707348300000|2024-02-07 23:25:00|7624.6|7620.6|7624.3|7620.3|7624.8|7620.8|7623.8|7619.8|0
1707348600000|2024-02-07 23:30:00|7624.6|7620.6|7623.5|7619.5|7624.9|7620.9|7623.5|7619.5|0
1707348900000|2024-02-07 23:35:00|7623.3|7619.3|7623.5|7619.5|7623.8|7619.8|7623.1|7619.1|0
1707349200000|2024-02-07 23:40:00|7623.1|7619.1|7623.4|7619.4|7623.4|7619.4|7623.1|7619.1|0
1707349500000|2024-02-07 23:45:00|7623.1|7619.1|7623.4|7619.4|7623.8|7619.8|7623.1|7619.1|0
1707349800000|2024-02-07 23:50:00|7623.3|7619.3|7623.8|7619.8|7624.2|7620.2|7623.1|7619.1|0
1707350100000|2024-02-07 23:55:00|7624.2|7620.2|7624.9|7620.9|7624.9|7620.9|7623.8|7619.8|0
1707350400000|2024-02-08 00:00:00|7624.6|7620.6|7624.3|7620.3|7625.1|7621.1|7623.5|7619.5|0
1707350700000|2024-02-08 00:05:00|7624.4|7620.4|7624.3|7620.3|7625.4|7621.4|7624|7620|0
1707351000000|2024-02-08 00:10:00|7624.4|7620.4|7624.4|7620.4|7624.6|7620.6|7623.8|7619.8|0
1707351300000|2024-02-08 00:15:00|7624.6|7620.6|7624.2|7621.2|7624.6|7621.2|7621.1|7618.1|0
1707351600000|2024-02-08 00:20:00|7625.8|7622.8|7627.5|7624.5|7627.5|7624.5|7625.8|7622.8|0
1707352200000|2024-02-08 00:30:00|7625.9|7622.9|7625.9|7622.9|7627.5|7624.5|7624.3|7621.3|0
1707352800000|2024-02-08 00:40:00|7624.3|7621.3|7625.9|7622.9|7625.9|7622.9|7624.3|7621.3|0
1707353400000|2024-02-08 00:50:00|7624.3|7621.3|7624.3|7621.3|7625.9|7622.9|7624.3|7621.3|0
1707353700000|2024-02-08 00:55:00|7622.7|7619.7|7622.7|7619.7|7622.7|7619.7|7621.1|7618.1|0
1707354000000|2024-02-08 01:00:00|7624.3|7621.3|7624.3|7621.3|7624.3|7621.3|7624.3|7621.3|0
1707354300000|2024-02-08 01:05:00|7622.7|7619.7|7621.2|7618.2|7622.7|7619.7|7621.1|7618.1|0
1707354600000|2024-02-08 01:10:00|7621.1|7618.1|7622.7|7619.7|7622.7|7619.7|7619.5|7616.5|0
1707354900000|2024-02-08 01:15:00|7623.5|7620.5|7621.1|7618.1|7623.5|7620.5|7619.5|7616.5|0
1707355200000|2024-02-08 01:20:00|7619.5|7616.5|7619.5|7616.5|7620.3|7617.3|7619.5|7616.5|0
1707355500000|2024-02-08 01:25:00|7621.1|7618.1|7621.1|7618.1|7621.1|7618.1|7621.1|7618.1|0
1707355800000|2024-02-08 01:30:00|7622.7|7619.7|7622.7|7619.7|7624.2|7621.2|7621.1|7618.1|0
1707356100000|2024-02-08 01:35:00|7623.5|7620.5|7624.3|7621.3|7624.3|7621.3|7622.7|7619.7|0
1707356400000|2024-02-08 01:40:00|7622.7|7619.7|7622.7|7619.7|7622.7|7619.7|7622.7|7619.7|0
1707356700000|2024-02-08 01:45:00|7624.3|7621.3|7622.7|7619.7|7624.3|7621.3|7622.7|7619.7|0
1707357000000|2024-02-08 01:50:00|7624.3|7621.3|7624.3|7621.3|7624.3|7621.3|7624.3|7621.3|0
1707357300000|2024-02-08 01:55:00|7622.7|7619.7|7625.9|7622.9|7627.5|7624.5|7622.7|7619.7|0
1707357600000|2024-02-08 02:00:00|7626|7623|7627.5|7624.5|7627.5|7624.5|7625.9|7622.9|0
1707357900000|2024-02-08 02:05:00|7629.1|7626.1|7629.1|7626.1|7629.9|7626.9|7627.5|7624.5|0
1707358200000|2024-02-08 02:10:00|7627.5|7624.5|7627.6|7624.6|7627.6|7624.6|7627.5|7624.5|0
1707359100000|2024-02-08 02:25:00|7626|7623|7626|7623|7626|7623|7626|7623|0
1707359400000|2024-02-08 02:30:00|7625.2|7622.2|7622.8|7619.8|7625.2|7622.2|7622.8|7619.8|0
1707359700000|2024-02-08 02:35:00|7624.4|7621.4|7624.4|7621.4|7624.4|7621.4|7624.4|7621.4|0
1707360000000|2024-02-08 02:40:00|7622.8|7619.8|7622.8|7619.8|7622.8|7619.8|7622.8|7619.8|0
1707361200000|2024-02-08 03:00:00|7624.4|7621.4|7624.5|7621.5|7624.5|7621.5|7624.4|7621.4|0
1707361500000|2024-02-08 03:05:00|7626|7623|7626|7623|7626|7623|7626|7623|0
1707362700000|2024-02-08 03:25:00|7625.2|7622.2|7624.4|7621.4|7626|7623|7624.4|7621.4|0
1707363000000|2024-02-08 03:30:00|7623.6|7620.6|7622.8|7619.8|7624.4|7621.4|7622.8|7619.8|0
1707364200000|2024-02-08 03:50:00|7624.4|7621.4|7623.1|7620.1|7626|7623|7623.1|7620.1|0
1707364500000|2024-02-08 03:55:00|7623.3|7620.3|7623.3|7620.3|7623.3|7620.3|7621.8|7618.8|0
1707364800000|2024-02-08 04:00:00|7623.4|7620.4|7623.3|7620.3|7623.4|7620.4|7623.3|7620.3|0
1707365400000|2024-02-08 04:10:00|7623.4|7620.4|7623.4|7620.4|7623.4|7620.4|7623.3|7620.3|0
1707367200000|2024-02-08 04:40:00|7623.5|7620.5|7623.5|7620.5|7623.5|7620.5|7623.5|7620.5|0
1707367800000|2024-02-08 04:50:00|7621.9|7618.9|7623.5|7620.5|7623.5|7620.5|7621.9|7618.9|0
1707368100000|2024-02-08 04:55:00|7621.9|7618.9|7623.5|7620.5|7623.5|7620.5|7621.9|7618.9|0
1707368400000|2024-02-08 05:00:00|7621.9|7618.9|7621.9|7618.9|7621.9|7618.9|7621.9|7618.9|0
1707368700000|2024-02-08 05:05:00|7623.5|7620.5|7621.9|7618.9|7623.5|7620.5|7621.9|7618.9|0
1707369300000|2024-02-08 05:15:00|7623.5|7620.5|7623.5|7620.5|7623.5|7620.5|7623.5|7620.5|0
1707370200000|2024-02-08 05:30:00|7623.4|7620.4|7621.9|7618.9|7623.4|7620.4|7621.9|7618.9|0
1707370500000|2024-02-08 05:35:00|7621.8|7618.8|7620.3|7617.3|7621.9|7618.9|7620.3|7617.3|0
1707370800000|2024-02-08 05:40:00|7621.1|7618.1|7618.7|7615.7|7621.9|7618.9|7618.7|7615.7|0
1707371100000|2024-02-08 05:45:00|7617.9|7614.9|7617.1|7614.1|7617.9|7614.9|7617.1|7614.1|0
1707371400000|2024-02-08 05:50:00|7617.3|7614.3|7618.8|7615.8|7618.8|7615.8|7617.3|7614.3|0
1707371700000|2024-02-08 05:55:00|7618|7615|7620.4|7617.4|7620.4|7617.4|7618|7615|0
1707372000000|2024-02-08 06:00:00|7622|7619|7624.4|7621.4|7626.7|7623.7|7622|7619|0
1707372300000|2024-02-08 06:05:00|7625.1|7622.1|7625.1|7622.1|7625.2|7622.2|7623.5|7620.5|0
1707372600000|2024-02-08 06:10:00|7625.2|7622.2|7623.5|7620.5|7625.2|7622.2|7622|7619|0
1707372900000|2024-02-08 06:15:00|7622.7|7619.7|7623.5|7620.5|7623.5|7620.5|7621.9|7618.9|0
1707373200000|2024-02-08 06:20:00|7625.1|7622.1|7623.6|7620.6|7625.1|7622.1|7623.5|7620.5|0
1707373500000|2024-02-08 06:25:00|7623.5|7620.5|7623.6|7620.6|7623.6|7620.6|7622|7619|0
1707373800000|2024-02-08 06:30:00|7625.1|7622.1|7630|7627|7630|7627|7624.4|7621.4|0
1707374100000|2024-02-08 06:35:00|7631.6|7628.6|7631.6|7628.6|7633.3|7630.3|7631.6|7628.6|0
1707374400000|2024-02-08 06:40:00|7633.2|7630.2|7633.1|7630.1|7633.2|7630.2|7633.1|7630.1|0
1707374700000|2024-02-08 06:45:00|7631.5|7628.5|7631.8|7628.8|7633.4|7630.4|7631.5|7628.5|0
1707375000000|2024-02-08 06:50:00|7630.2|7627.2|7630.2|7627.2|7630.3|7627.3|7630.2|7627.2|0
1707375300000|2024-02-08 06:55:00|7628.6|7625.6|7631.8|7628.8|7631.8|7628.8|7628.6|7625.6|0
1707375600000|2024-02-08 07:00:00|7632.3|7628.3|7618|7616|7632.3|7628.3|7616.3|7614.3|471
1707375900000|2024-02-08 07:05:00|7618.3|7616.3|7626|7624|7628|7626|7618.3|7616.3|236
1707376200000|2024-02-08 07:10:00|7626.3|7624.3|7627.3|7625.3|7629.3|7627.3|7625|7623|159
1707376500000|2024-02-08 07:15:00|7627|7625|7629.8|7627.8|7629.8|7627.8|7625.5|7623.5|84
1707376800000|2024-02-08 07:20:00|7630|7628|7627.5|7625.5|7631.8|7629.8|7627.3|7625.3|243
1707377100000|2024-02-08 07:25:00|7627.3|7625.3|7628|7626|7629.3|7627.3|7625.3|7623.3|115
1707377400000|2024-02-08 07:30:00|7628.3|7626.3|7623.5|7621.5|7628.5|7626.5|7622.3|7620.3|146
1707377700000|2024-02-08 07:35:00|7623.3|7621.3|7624.5|7622.5|7626.3|7624.3|7622.5|7620.5|62
1707378000000|2024-02-08 07:40:00|7624.8|7622.8|7619|7617|7625|7623|7619|7617|128
1707378300000|2024-02-08 07:45:00|7619.3|7617.3|7621.8|7619.8|7622|7620|7618.8|7616.8|127
1707378600000|2024-02-08 07:50:00|7622|7620|7612.5|7610.5|7622.3|7620.3|7612.5|7610.5|141
1707378900000|2024-02-08 07:55:00|7612.3|7610.3|7622|7620|7622.3|7620.3|7611.8|7609.8|235
1707379200000|2024-02-08 08:00:00|7621.5|7620.5|7617.3|7616.3|7627|7626|7616.8|7615.8|1691
1707379500000|2024-02-08 08:05:00|7617.5|7616.5|7622.3|7621.3|7624.8|7623.8|7616|7615|697
1707379800000|2024-02-08 08:10:00|7622.5|7621.5|7624.5|7623.5|7628.5|7627.5|7620|7619|527
1707380100000|2024-02-08 08:15:00|7624.3|7623.3|7615.8|7614.8|7625.5|7624.5|7614.8|7613.8|593
1707380400000|2024-02-08 08:20:00|7616|7615|7610.5|7609.5|7617.5|7616.5|7605.3|7604.3|645
1707380700000|2024-02-08 08:25:00|7610.8|7609.8|7615.5|7614.5|7618.5|7617.5|7609.3|7608.3|262
1707381000000|2024-02-08 08:30:00|7615.3|7614.3|7620.3|7619.3|7624.8|7623.8|7611.3|7610.3|649
1707381300000|2024-02-08 08:35:00|7620.8|7619.8|7621|7620|7621.5|7620.5|7616.8|7615.8|282
1707381600000|2024-02-08 08:40:00|7620.8|7619.8|7622.5|7621.5|7626.3|7625.3|7620.3|7619.3|294
1707381900000|2024-02-08 08:45:00|7622.3|7621.3|7616.8|7615.8|7623.8|7622.8|7615|7614|376
1707382200000|2024-02-08 08:50:00|7616.5|7615.5|7617.5|7616.5|7618.3|7617.3|7612.3|7611.3|379
1707382500000|2024-02-08 08:55:00|7617.8|7616.8|7623|7622|7623|7622|7616.8|7615.8|274
1707382800000|2024-02-08 09:00:00|7623.3|7622.3|7625.5|7624.5|7626.5|7625.5|7619.5|7618.5|211
1707383100000|2024-02-08 09:05:00|7625.3|7624.3|7625|7624|7625.8|7624.8|7621.3|7620.3|188
1707383400000|2024-02-08 09:10:00|7625.3|7624.3|7632.5|7631.5|7633|7632|7623.5|7622.5|227
1707383700000|2024-02-08 09:15:00|7632.8|7631.8|7636|7635|7636|7635|7632.8|7631.8|283
1707384000000|2024-02-08 09:20:00|7636.3|7635.3|7641.3|7640.3|7643.5|7642.5|7636.3|7635.3|447
1707384300000|2024-02-08 09:25:00|7641|7640|7638.5|7637.5|7641.5|7640.5|7634.8|7633.8|344
1707384600000|2024-02-08 09:30:00|7638|7637|7644.3|7643.3|7645|7644|7638|7637|300
1707384900000|2024-02-08 09:35:00|7644.5|7643.5|7650.8|7649.8|7651.5|7650.5|7644.5|7643.5|340
1707385200000|2024-02-08 09:40:00|7650.5|7649.5|7657.5|7656.5|7657.8|7656.8|7650.5|7649.5|439
1707385500000|2024-02-08 09:45:00|7657.3|7656.3|7657.3|7656.3|7657.8|7656.8|7654.8|7653.8|426
1707385800000|2024-02-08 09:50:00|7657.5|7656.5|7659.8|7658.8|7660.3|7659.3|7654.5|7653.5|445
1707386100000|2024-02-08 09:55:00|7660.3|7659.3|7658.8|7657.8|7661.3|7660.3|7658.3|7657.3|279
1707386400000|2024-02-08 10:00:00|7659|7658|7652|7651|7659|7658|7651.8|7650.8|354
1707386700000|2024-02-08 10:05:00|7651.8|7650.8|7656.8|7655.8|7656.8|7655.8|7651.3|7650.3|228
1707387000000|2024-02-08 10:10:00|7658|7657|7657.5|7656.5|7659.8|7658.8|7656.3|7655.3|289
1707387300000|2024-02-08 10:15:00|7657.3|7656.3|7658|7657|7659|7658|7656.5|7655.5|257
1707387600000|2024-02-08 10:20:00|7658.3|7657.3|7655.3|7654.3|7658.3|7657.3|7654.8|7653.8|177
1707387900000|2024-02-08 10:25:00|7655.5|7654.5|7655|7654|7655.8|7654.8|7652.8|7651.8|149
1707388200000|2024-02-08 10:30:00|7655.3|7654.3|7649.5|7648.5|7655.3|7654.3|7649.3|7648.3|176
1707388500000|2024-02-08 10:35:00|7649.8|7648.8|7649.3|7648.3|7650.3|7649.3|7645.3|7644.3|776
1707388800000|2024-02-08 10:40:00|7649.5|7648.5|7646.8|7645.8|7650|7649|7646.3|7645.3|249
1707389100000|2024-02-08 10:45:00|7646.5|7645.5|7649|7648|7649.8|7648.8|7644.5|7643.5|393
1707389400000|2024-02-08 10:50:00|7648.5|7647.5|7645.3|7644.3|7648.8|7647.8|7644.3|7643.3|226
1707389700000|2024-02-08 10:55:00|7645.8|7644.8|7643.8|7642.8|7645.8|7644.8|7642|7641|129
1707390000000|2024-02-08 11:00:00|7643.5|7642.5|7646.8|7645.8|7648.8|7647.8|7643.3|7642.3|210
1707390300000|2024-02-08 11:05:00|7647|7646|7647.5|7646.5|7647.8|7646.8|7644|7643|222
1707390600000|2024-02-08 11:10:00|7647.3|7646.3|7645|7644|7647.8|7646.8|7643.3|7642.3|118
1707390900000|2024-02-08 11:15:00|7644.8|7643.8|7642.5|7641.5|7645|7644|7639.8|7638.8|255
1707391200000|2024-02-08 11:20:00|7642.3|7641.3|7637.8|7636.8|7642.3|7641.3|7637.5|7636.5|151
1707391500000|2024-02-08 11:25:00|7637.5|7636.5|7634.8|7633.8|7637.5|7636.5|7633.8|7632.8|448
1707391800000|2024-02-08 11:30:00|7635|7634|7637|7636|7637.3|7636.3|7633.3|7632.3|83
1707392100000|2024-02-08 11:35:00|7637.3|7636.3|7641|7640|7641.3|7640.3|7637|7636|156
1707392400000|2024-02-08 11:40:00|7641.3|7640.3|7643.3|7642.3|7643.8|7642.8|7639.8|7638.8|96
1707392700000|2024-02-08 11:45:00|7643.5|7642.5|7645.8|7644.8|7646.8|7645.8|7642|7641|256
1707393000000|2024-02-08 11:50:00|7645.5|7644.5|7648|7647|7648.5|7647.5|7644.8|7643.8|124
1707393300000|2024-02-08 11:55:00|7647.8|7646.8|7649.5|7648.5|7649.8|7648.8|7646.8|7645.8|169
1707393600000|2024-02-08 12:00:00|7650|7649|7648.8|7647.8|7650.8|7649.8|7648|7647|163
1707393900000|2024-02-08 12:05:00|7648.5|7647.5|7648.5|7647.5|7649.8|7648.8|7646.3|7645.3|99
1707394200000|2024-02-08 12:10:00|7648.3|7647.3|7652.8|7651.8|7653.3|7652.3|7647.5|7646.5|210
1707394500000|2024-02-08 12:15:00|7652.5|7651.5|7652|7651|7653.8|7652.8|7649.8|7648.8|112
1707394800000|2024-02-08 12:20:00|7652.3|7651.3|7652.3|7651.3|7654.3|7653.3|7651.8|7650.8|96
1707395100000|2024-02-08 12:25:00|7652|7651|7656|7655|7658.3|7657.3|7652|7651|153
1707395400000|2024-02-08 12:30:00|7655.8|7654.8|7657|7656|7659|7658|7654.3|7653.3|187
1707395700000|2024-02-08 12:35:00|7656.8|7655.8|7660.8|7659.8|7660.8|7659.8|7656.8|7655.8|170
1707396000000|2024-02-08 12:40:00|7661|7660|7661.5|7660.5|7662.3|7661.3|7658|7657|313
1707396300000|2024-02-08 12:45:00|7661.8|7660.8|7668.1|7667.1|7668.1|7667.1|7661|7660|234
1707396600000|2024-02-08 12:50:00|7667.9|7666.9|7664.4|7663.4|7667.9|7666.9|7663.4|7662.4|241
1707396900000|2024-02-08 12:55:00|7664.1|7663.1|7662.4|7661.4|7665.1|7664.1|7660.9|7659.9|181
1707397200000|2024-02-08 13:00:00|7662.1|7661.1|7658.6|7657.6|7662.6|7661.6|7658.4|7657.4|226
1707397500000|2024-02-08 13:05:00|7658.9|7657.9|7668.4|7667.4|7668.6|7667.6|7658.9|7657.9|339
1707397800000|2024-02-08 13:10:00|7668.1|7667.1|7668.4|7667.4|7668.9|7667.9|7665.9|7664.9|188
1707398100000|2024-02-08 13:15:00|7668.1|7667.1|7665.1|7664.1|7669.4|7668.4|7665.1|7664.1|223
1707398400000|2024-02-08 13:20:00|7665.4|7664.4|7663.1|7662.1|7665.4|7664.4|7661.9|7660.9|145
1707398700000|2024-02-08 13:25:00|7662.9|7661.9|7665.6|7664.6|7666.9|7665.9|7662.9|7661.9|127
1707399000000|2024-02-08 13:30:00|7665.9|7664.9|7668.6|7667.6|7671.1|7670.1|7663.6|7662.6|268
1707399300000|2024-02-08 13:35:00|7669.4|7668.4|7673.1|7672.1|7673.4|7672.4|7669.1|7668.1|216
1707399600000|2024-02-08 13:40:00|7673.4|7672.4|7674.6|7673.6|7675.9|7674.9|7672.4|7671.4|233
1707399900000|2024-02-08 13:45:00|7674.9|7673.9|7671.6|7670.6|7676.1|7675.1|7670.4|7669.4|179
1707400200000|2024-02-08 13:50:00|7671.4|7670.4|7669.6|7668.6|7674.4|7673.4|7669.4|7668.4|266
1707400500000|2024-02-08 13:55:00|7669.4|7668.4|7674.4|7673.4|7674.4|7673.4|7669.4|7668.4|180
1707400800000|2024-02-08 14:00:00|7674.6|7673.6|7676.9|7675.9|7677.4|7676.4|7673.9|7672.9|252
1707401100000|2024-02-08 14:05:00|7677.1|7676.1|7681.6|7680.6|7681.9|7680.9|7677.1|7676.1|214
1707401400000|2024-02-08 14:10:00|7681.9|7680.9|7681.8|7680.8|7682.3|7681.3|7679.8|7678.8|266
1707401700000|2024-02-08 14:15:00|7682|7681|7684.5|7683.5|7684.8|7683.8|7681.3|7680.3|246
1707402000000|2024-02-08 14:20:00|7684.3|7683.3|7684.8|7683.8|7686.8|7685.8|7683.8|7682.8|183
1707402300000|2024-02-08 14:25:00|7685|7684|7683.8|7682.8|7686.5|7685.5|7683.8|7682.8|289
1707402600000|2024-02-08 14:30:00|7684.3|7683.3|7682.3|7681.3|7684.8|7683.8|7680.5|7679.5|421
1707402900000|2024-02-08 14:35:00|7681.3|7680.3|7679|7678|7681.3|7680.3|7675.3|7674.3|551
1707403200000|2024-02-08 14:40:00|7679.3|7678.3|7678.5|7677.5|7679.3|7678.3|7675.3|7674.3|347
1707403500000|2024-02-08 14:45:00|7678.3|7677.3|7675.8|7674.8|7678.8|7677.8|7675.3|7674.3|11130
1707403800000|2024-02-08 14:50:00|7676|7675|7677.8|7676.8|7678.5|7677.5|7674|7673|346
1707404100000|2024-02-08 14:55:00|7677.5|7676.5|7677.3|7676.3|7681.5|7680.5|7675.8|7674.8|290
1707404400000|2024-02-08 15:00:00|7677.8|7676.8|7678.3|7677.3|7682.8|7681.8|7676.3|7675.3|343
1707404700000|2024-02-08 15:05:00|7678.5|7677.5|7679.8|7678.8|7684.3|7683.3|7678.3|7677.3|265
1707405000000|2024-02-08 15:10:00|7679.5|7678.5|7679.3|7678.3|7679.8|7678.8|7677.3|7676.3|240
1707405300000|2024-02-08 15:15:00|7679|7678|7680.5|7679.5|7681.3|7680.3|7678.8|7677.8|271
1707405600000|2024-02-08 15:20:00|7680.8|7679.8|7680.5|7679.5|7683.5|7682.5|7679.3|7678.3|278
1707405900000|2024-02-08 15:25:00|7680.8|7679.8|7680.3|7679.3|7682.3|7681.3|7678.8|7677.8|316
1707406200000|2024-02-08 15:30:00|7680.5|7679.5|7677.8|7676.8|7681.8|7680.8|7675.3|7674.3|504
1707406500000|2024-02-08 15:35:00|7677.5|7676.5|7673.3|7672.3|7678.8|7677.8|7671.5|7670.5|442
1707406800000|2024-02-08 15:40:00|7673|7672|7670|7669|7673|7672|7667.3|7666.3|308
1707407100000|2024-02-08 15:45:00|7669.8|7668.8|7667.8|7666.8|7670.3|7669.3|7666.3|7665.3|470
1707407400000|2024-02-08 15:50:00|7667.5|7666.5|7669.8|7668.8|7669.8|7668.8|7665.8|7664.8|417
1707407700000|2024-02-08 15:55:00|7669.5|7668.5|7663.8|7662.8|7669.8|7668.8|7663.8|7662.8|438
1707408000000|2024-02-08 16:00:00|7664|7663|7662.3|7661.3|7664.8|7663.8|7661|7660|432
1707408300000|2024-02-08 16:05:00|7662|7661|7665.3|7664.3|7665.8|7664.8|7659.8|7658.8|349
1707408600000|2024-02-08 16:10:00|7665.5|7664.5|7664.3|7663.3|7666.3|7665.3|7663.8|7662.8|342
1707408900000|2024-02-08 16:15:00|7664|7663|7661.8|7660.8|7664.3|7663.3|7659.3|7658.3|362
1707409200000|2024-02-08 16:20:00|7661.5|7660.5|7661.3|7660.3|7661.5|7660.5|7658.3|7657.3|576
1707409500000|2024-02-08 16:25:00|7661|7660|7659.5|7658.5|7662.8|7661.8|7658.8|7657.8|782
1707409800000|2024-02-08 16:30:00|7660|7658|7663.8|7661.8|7664.5|7662.5|7658.3|7656.3|2029
1707410100000|2024-02-08 16:35:00|7664.8|7662.8|7672.5|7670.5|7672.5|7670.5|7663.8|7661.8|1488
1707410400000|2024-02-08 16:40:00|7672.8|7670.8|7674.5|7672.5|7679|7677|7672.5|7670.5|553
1707410700000|2024-02-08 16:45:00|7674.3|7672.3|7672.5|7670.5|7675.3|7673.3|7672.3|7670.3|1161
1707411000000|2024-02-08 16:50:00|7672.8|7670.8|7674.3|7672.3|7674.3|7672.3|7672|7670|124
1707411300000|2024-02-08 16:55:00|7674|7672|7676.8|7674.8|7677.8|7675.8|7673.3|7671.3|122
1707411600000|2024-02-08 17:00:00|7676.5|7674.5|7644|7642|7682.8|7680.8|7636.3|7634.3|4840
1707411900000|2024-02-08 17:05:00|7643.8|7641.8|7639.3|7637.3|7645|7643|7638|7636|601
1707412200000|2024-02-08 17:10:00|7639.5|7637.5|7637|7635|7639.8|7637.8|7635.5|7633.5|391
1707412500000|2024-02-08 17:15:00|7636.8|7634.8|7639.3|7637.3|7639.3|7637.3|7633.8|7631.8|484
1707412800000|2024-02-08 17:20:00|7639|7637|7638.3|7636.3|7639.3|7637.3|7636|7634|163
1707413100000|2024-02-08 17:25:00|7638.5|7636.5|7640.5|7638.5|7642.8|7640.8|7637.8|7635.8|202
1707413400000|2024-02-08 17:30:00|7640.3|7638.3|7640|7638|7641.3|7639.3|7639.3|7637.3|92
1707413700000|2024-02-08 17:35:00|7640.5|7638.5|7641.8|7639.8|7641.8|7639.8|7639.3|7637.3|100
1707414000000|2024-02-08 17:40:00|7642.3|7640.3|7637.3|7635.3|7642.3|7640.3|7636.3|7634.3|123
1707414300000|2024-02-08 17:45:00|7637|7635|7637.3|7635.3|7638.5|7636.5|7635.8|7633.8|215
1707414600000|2024-02-08 17:50:00|7637.5|7635.5|7639|7637|7639.3|7637.3|7637.5|7635.5|69
1707414900000|2024-02-08 17:55:00|7638.8|7636.8|7637.8|7635.8|7638.8|7636.8|7636.3|7634.3|91
1707415200000|2024-02-08 18:00:00|7637.5|7635.5|7642.8|7640.8|7643.5|7641.5|7637.3|7635.3|280
1707415500000|2024-02-08 18:05:00|7642.5|7640.5|7643|7641|7643.5|7641.5|7641|7639|97
1707415800000|2024-02-08 18:10:00|7642.8|7640.8|7640.8|7638.8|7643.8|7641.8|7640.3|7638.3|97
1707416100000|2024-02-08 18:15:00|7641|7639|7638.8|7636.8|7641|7639|7638|7636|85
1707416400000|2024-02-08 18:20:00|7639|7637|7638.3|7636.3|7640|7638|7637.8|7635.8|50
1707416700000|2024-02-08 18:25:00|7638.5|7636.5|7640.3|7638.3|7640.8|7638.8|7638.3|7636.3|73
1707417000000|2024-02-08 18:30:00|7640.5|7638.5|7641.5|7639.5|7642.3|7640.3|7639.3|7637.3|55
1707417300000|2024-02-08 18:35:00|7641.3|7639.3|7645.3|7643.3|7645.5|7643.5|7641.3|7639.3|52
1707417600000|2024-02-08 18:40:00|7645.5|7643.5|7644.3|7642.3|7645.5|7643.5|7642.8|7640.8|86
1707417900000|2024-02-08 18:45:00|7644.5|7642.5|7644.8|7642.8|7645.5|7643.5|7644|7642|104
1707418200000|2024-02-08 18:50:00|7645|7643|7642|7640|7645|7643|7641.8|7639.8|71
1707418500000|2024-02-08 18:55:00|7642.3|7640.3|7642.5|7640.5|7643|7641|7640.8|7638.8|64
1707418800000|2024-02-08 19:00:00|7642.8|7640.8|7642.3|7640.3|7644.8|7642.8|7641.8|7639.8|76
1707419100000|2024-02-08 19:05:00|7642.5|7640.5|7642.5|7640.5|7643.8|7641.8|7641.5|7639.5|40
1707419400000|2024-02-08 19:10:00|7642.8|7640.8|7644.3|7642.3|7645|7643|7642.3|7640.3|21
1707419700000|2024-02-08 19:15:00|7644.5|7642.5|7644|7642|7646.3|7644.3|7643.3|7641.3|60
1707420000000|2024-02-08 19:20:00|7643.8|7641.8|7641.5|7639.5|7644.8|7642.8|7641.3|7639.3|37
1707420300000|2024-02-08 19:25:00|7641.8|7639.8|7642.5|7640.5|7643.3|7641.3|7641.5|7639.5|19
1707420600000|2024-02-08 19:30:00|7642.8|7640.8|7641.8|7639.8|7643.5|7641.5|7641|7639|34
1707420900000|2024-02-08 19:35:00|7641.5|7639.5|7641|7639|7641.8|7639.8|7639.3|7637.3|91
1707421200000|2024-02-08 19:40:00|7640.8|7638.8|7641.5|7639.5|7642|7640|7640.8|7638.8|39
1707421500000|2024-02-08 19:45:00|7641.8|7639.8|7642|7640|7643.5|7641.5|7641.5|7639.5|30
1707421800000|2024-02-08 19:50:00|7642.3|7640.3|7643.3|7641.3|7643.3|7641.3|7642|7640|40
1707422100000|2024-02-08 19:55:00|7643|7641|7643.8|7641.8|7644.5|7642.5|7642.5|7640.5|14
1707422400000|2024-02-08 20:00:00|7644|7642|7644.5|7642.5|7645.5|7643.5|7643.5|7641.5|22
1707422700000|2024-02-08 20:05:00|7644.3|7642.3|7640.8|7638.8|7644.5|7642.5|7640.8|7638.8|48
1707423000000|2024-02-08 20:10:00|7641|7639|7643.8|7641.8|7644.3|7642.3|7641|7639|77
1707423300000|2024-02-08 20:15:00|7643.5|7641.5|7643.8|7641.8|7644.8|7642.8|7643.3|7641.3|67
1707423600000|2024-02-08 20:20:00|7644|7642|7643.8|7641.8|7645|7643|7643.3|7641.3|53
1707423900000|2024-02-08 20:25:00|7643.5|7641.5|7643.8|7641.8|7644.3|7642.3|7642.8|7640.8|107
1707424200000|2024-02-08 20:30:00|7643.5|7641.5|7644.3|7642.3|7645.3|7643.3|7643.5|7641.5|39
1707424500000|2024-02-08 20:35:00|7644.5|7642.5|7644.5|7642.5|7644.8|7642.8|7644.3|7642.3|10
1707424800000|2024-02-08 20:40:00|7644.8|7642.8|7643.8|7641.8|7645.3|7643.3|7643.8|7641.8|50
1707425100000|2024-02-08 20:45:00|7644|7642|7642|7640|7644.8|7642.8|7641.5|7639.5|75
1707425400000|2024-02-08 20:50:00|7642.3|7640.3|7638|7636|7642.8|7640.8|7637.3|7635.3|141
1707425700000|2024-02-08 20:55:00|7637.8|7635.8|7643.5|7641.5|7644.8|7642.8|7637.8|7635.8|74
1707426000000|2024-02-08 21:00:00|7644|7640|7641.4|7637.4|7644|7640|7638.5|7634.5|0
1707426300000|2024-02-08 21:05:00|7641.7|7637.7|7641.4|7637.4|7642.2|7638.2|7641.4|7637.4|0
1707426600000|2024-02-08 21:10:00|7641.7|7637.7|7641.4|7637.4|7642.2|7638.2|7641.1|7637.1|0
1707426900000|2024-02-08 21:15:00|7641.7|7637.7|7641.7|7637.7|7642.9|7638.9|7641.4|7637.4|0
1707427200000|2024-02-08 21:20:00|7641.6|7637.6|7641.5|7637.5|7641.6|7637.6|7641.1|7637.1|0
1707427500000|2024-02-08 21:25:00|7641.6|7637.6|7641.8|7637.8|7641.8|7637.8|7641.1|7637.1|0
1707427800000|2024-02-08 21:30:00|7641.5|7637.5|7642.3|7638.3|7642.3|7638.3|7641.3|7637.3|0
1707428100000|2024-02-08 21:35:00|7641.9|7637.9|7641.5|7637.5|7642.3|7638.3|7641.5|7637.5|0
1707428400000|2024-02-08 21:40:00|7641.4|7637.4|7642.3|7638.3|7642.3|7638.3|7641.1|7637.1|0
1707428700000|2024-02-08 21:45:00|7642.4|7638.4|7641.8|7637.8|7642.9|7638.9|7641.8|7637.8|0
1707429000000|2024-02-08 21:50:00|7641.6|7637.6|7641.1|7637.1|7641.6|7637.6|7641.1|7637.1|0
1707429300000|2024-02-08 21:55:00|7640.7|7636.7|7640|7636|7641.5|7637.5|7639.4|7635.4|0
1707429600000|2024-02-08 22:00:00|7639.8|7635.8|7640.7|7636.7|7641.1|7637.1|7639.8|7635.8|0
1707429900000|2024-02-08 22:05:00|7640.6|7636.6|7640.5|7636.5|7641.3|7637.3|7640.2|7636.2|0
1707430200000|2024-02-08 22:10:00|7640.7|7636.7|7640.5|7636.5|7640.8|7636.8|7640.5|7636.5|0
1707430800000|2024-02-08 22:20:00|7639.7|7635.7|7639.7|7635.7|7639.7|7635.7|7639.7|7635.7|0
1707431100000|2024-02-08 22:25:00|7639.2|7635.2|7640|7636|7640.5|7636.5|7639.2|7635.2|0
1707431400000|2024-02-08 22:30:00|7640.2|7636.2|7640|7636|7640.3|7636.3|7640|7636|0
1707431700000|2024-02-08 22:35:00|7640.2|7636.2|7640.3|7636.3|7640.3|7636.3|7640.2|7636.2|0
1707432000000|2024-02-08 22:40:00|7640.2|7636.2|7640.3|7636.3|7640.6|7636.6|7640.2|7636.2|0
1707432300000|2024-02-08 22:45:00|7640.2|7636.2|7640.2|7636.2|7640.2|7636.2|7640.2|7636.2|0
1707432600000|2024-02-08 22:50:00|7640.3|7636.3|7640.2|7636.2|7640.7|7636.7|7640.2|7636.2|0
1707432900000|2024-02-08 22:55:00|7640|7636|7640|7636|7640|7636|7639.8|7635.8|0
1707433200000|2024-02-08 23:00:00|7639.7|7635.7|7639.2|7635.2|7640.5|7636.5|7637.6|7633.6|0
1707433500000|2024-02-08 23:05:00|7638.7|7634.7|7639.8|7635.8|7640.2|7636.2|7638.7|7634.7|0
1707433800000|2024-02-08 23:10:00|7639.9|7635.9|7638.7|7634.7|7640.3|7636.3|7638.7|7634.7|0
1707434100000|2024-02-08 23:15:00|7638.8|7634.8|7639.9|7635.9|7639.9|7635.9|7638.7|7634.7|0
1707434400000|2024-02-08 23:20:00|7640.2|7636.2|7639.9|7635.9|7640.4|7636.4|7639.4|7635.4|0
1707434700000|2024-02-08 23:25:00|7640.2|7636.2|7639.9|7635.9|7640.7|7636.7|7639.9|7635.9|0
1707435000000|2024-02-08 23:30:00|7640|7636|7640.4|7636.4|7641.2|7637.2|7640|7636|0
1707435300000|2024-02-08 23:35:00|7640.6|7636.6|7641.2|7637.2|7641.2|7637.2|7640.4|7636.4|0
1707435600000|2024-02-08 23:40:00|7640.9|7636.9|7641.2|7637.2|7641.2|7637.2|7640.4|7636.4|0
1707435900000|2024-02-08 23:45:00|7640.9|7636.9|7641.2|7637.2|7641.9|7637.9|7640.7|7636.7|0
1707436200000|2024-02-08 23:50:00|7640.7|7636.7|7640.7|7636.7|7641.2|7637.2|7640.4|7636.4|0
1707436500000|2024-02-08 23:55:00|7640.9|7636.9|7641.2|7637.2|7641.2|7637.2|7640.4|7636.4|0
1707436800000|2024-02-09 00:00:00|7640.7|7636.7|7641.9|7637.9|7641.9|7637.9|7639.9|7635.9|0
1707437100000|2024-02-09 00:05:00|7641.7|7637.7|7643.5|7639.5|7643.5|7639.5|7641.4|7637.4|0
1707437400000|2024-02-09 00:10:00|7643.8|7639.8|7642.4|7638.4|7643.8|7639.8|7642.4|7638.4|0
1707437700000|2024-02-09 00:15:00|7642|7638|7638.5|7635.5|7642|7638.5|7636.9|7633.9|0
1707438300000|2024-02-09 00:25:00|7638.6|7635.6|7637|7634|7638.6|7635.6|7637|7634|0
1707438600000|2024-02-09 00:30:00|7637.8|7634.8|7637|7634|7638.6|7635.6|7637|7634|0
1707438900000|2024-02-09 00:35:00|7638.6|7635.6|7638.6|7635.6|7638.6|7635.6|7638.6|7635.6|0
1707439200000|2024-02-09 00:40:00|7637|7634|7638.6|7635.6|7638.6|7635.6|7637|7634|0
1707439500000|2024-02-09 00:45:00|7637|7634|7636.9|7633.9|7637|7634|7635.4|7632.4|0
1707439800000|2024-02-09 00:50:00|7635.4|7632.4|7636.9|7633.9|7636.9|7633.9|7635.4|7632.4|0
1707440400000|2024-02-09 01:00:00|7636.1|7633.1|7635.6|7632.6|7636.9|7633.9|7635.2|7632.2|0
1707440700000|2024-02-09 01:05:00|7637.1|7634.1|7635.5|7632.5|7637.1|7634.1|7635.5|7632.5|0
1707441000000|2024-02-09 01:10:00|7635.6|7632.6|7637.1|7634.1|7637.1|7634.1|7635.5|7632.5|0
1707441300000|2024-02-09 01:15:00|7635.5|7632.5|7638.7|7635.7|7638.7|7635.7|7635.5|7632.5|0
1707441600000|2024-02-09 01:20:00|7637.1|7634.1|7635.5|7632.5|7637.1|7634.1|7635.5|7632.5|0
1707441900000|2024-02-09 01:25:00|7637.1|7634.1|7637.1|7634.1|7637.1|7634.1|7637.1|7634.1|0
1707442200000|2024-02-09 01:30:00|7635.5|7632.5|7637.1|7634.1|7637.1|7634.1|7633.9|7630.9|0
1707442500000|2024-02-09 01:35:00|7638.7|7635.7|7638.7|7635.7|7638.7|7635.7|7637.1|7634.1|0
1707442800000|2024-02-09 01:40:00|7640.2|7637.2|7638.7|7635.7|7640.3|7637.3|7638.6|7635.6|0
1707443100000|2024-02-09 01:45:00|7639.5|7636.5|7637.6|7634.6|7640.3|7637.3|7637.6|7634.6|0
1707445500000|2024-02-09 02:25:00|7636|7633|7636|7633|7636|7633|7634.5|7631.5|0
1707445800000|2024-02-09 02:30:00|7634.5|7631.5|7636|7633|7636|7633|7634.5|7631.5|0
1707446100000|2024-02-09 02:35:00|7636.1|7633.1|7637.6|7634.6|7637.6|7634.6|7636.1|7633.1|0
1707446400000|2024-02-09 02:40:00|7636.1|7633.1|7636.1|7633.1|7636.1|7633.1|7636|7633|0
1707447000000|2024-02-09 02:50:00|7637.6|7634.6|7636.1|7633.1|7637.6|7634.6|7636.1|7633.1|0
1707447600000|2024-02-09 03:00:00|7637.6|7634.6|7637.7|7634.7|7637.7|7634.7|7636.1|7633.1|0
1707447900000|2024-02-09 03:05:00|7636.1|7633.1|7636.1|7633.1|7636.1|7633.1|7636.1|7633.1|0
1707448200000|2024-02-09 03:10:00|7634.5|7631.5|7634.5|7631.5|7634.5|7631.5|7634.5|7631.5|0
1707448800000|2024-02-09 03:20:00|7634.6|7631.6|7633.1|7630.1|7634.7|7631.7|7633.1|7630.1|0
1707449100000|2024-02-09 03:25:00|7634.7|7631.7|7635.2|7632.2|7635.9|7632.9|7633.1|7630.1|0
1707449400000|2024-02-09 03:30:00|7634.4|7631.4|7634.3|7631.3|7634.4|7631.4|7632.8|7629.8|0
1707449700000|2024-02-09 03:35:00|7635.1|7632.1|7637.5|7634.5|7637.5|7634.5|7634.3|7631.3|0
1707450000000|2024-02-09 03:40:00|7637.4|7634.4|7637.5|7634.5|7637.5|7634.5|7635.9|7632.9|0
1707450300000|2024-02-09 03:45:00|7637.4|7634.4|7637.5|7634.5|7637.5|7634.5|7637.4|7634.4|0
1707450600000|2024-02-09 03:50:00|7637.4|7634.4|7639.1|7636.1|7639.1|7636.1|7637.4|7634.4|0
1707451200000|2024-02-09 04:00:00|7640.7|7637.7|7639.1|7636.1|7640.7|7637.7|7639.1|7636.1|0
1707451800000|2024-02-09 04:10:00|7639.2|7636.2|7639.1|7636.1|7639.2|7636.2|7639.1|7636.1|0
1707453300000|2024-02-09 04:35:00|7637.5|7634.5|7637.5|7634.5|7637.5|7634.5|7637.5|7634.5|0
1707453600000|2024-02-09 04:40:00|7639.1|7636.1|7639.1|7636.1|7639.1|7636.1|7637.5|7634.5|0
1707454500000|2024-02-09 04:55:00|7637.5|7634.5|7637.5|7634.5|7637.5|7634.5|7637.5|7634.5|0
1707455100000|2024-02-09 05:05:00|7637.6|7634.6|7637.6|7634.6|7639.1|7636.1|7637.5|7634.5|0
1707455400000|2024-02-09 05:10:00|7637.5|7634.5|7637.5|7634.5|7637.6|7634.6|7637.5|7634.5|0
1707455700000|2024-02-09 05:15:00|7636|7633|7636|7633|7636.7|7633.7|7636|7633|0
1707456300000|2024-02-09 05:25:00|7637.5|7634.5|7637.5|7634.5|7637.6|7634.6|7636|7633|0
1707456600000|2024-02-09 05:30:00|7637.6|7634.6|7637.5|7634.5|7637.6|7634.6|7637.5|7634.5|0
1707456900000|2024-02-09 05:35:00|7636|7633|7637.5|7634.5|7637.5|7634.5|7636|7633|0
1707457500000|2024-02-09 05:45:00|7636|7633|7635.9|7632.9|7636.7|7633.7|7635.9|7632.9|0
1707458100000|2024-02-09 05:55:00|7637.5|7634.5|7637.6|7634.6|7637.6|7634.6|7635.9|7632.9|0
1707458400000|2024-02-09 06:00:00|7639.2|7636.2|7637.6|7634.6|7640.8|7637.8|7637.6|7634.6|0
1707458700000|2024-02-09 06:05:00|7636.8|7633.8|7637.7|7634.7|7637.7|7634.7|7636.1|7633.1|0
1707459000000|2024-02-09 06:10:00|7637.6|7634.6|7639.3|7636.3|7639.3|7636.3|7637.6|7634.6|0
1707459300000|2024-02-09 06:15:00|7640.8|7637.8|7639.3|7636.3|7640.9|7637.9|7639.3|7636.3|0
1707459600000|2024-02-09 06:20:00|7639.2|7636.2|7639.4|7636.4|7640.9|7637.9|7637.7|7634.7|0
1707459900000|2024-02-09 06:25:00|7640.9|7637.9|7639.5|7636.5|7640.9|7637.9|7639.4|7636.4|0
1707460200000|2024-02-09 06:30:00|7637.9|7634.9|7645.8|7642.8|7645.8|7642.8|7637.9|7634.9|0
1707460800000|2024-02-09 06:40:00|7645|7642|7644.1|7641.1|7645.8|7642.8|7644.1|7641.1|0
1707461100000|2024-02-09 06:45:00|7644.2|7641.2|7644.4|7641.4|7645.9|7642.9|7644.2|7641.2|0
1707461400000|2024-02-09 06:50:00|7642.8|7639.8|7642.8|7639.8|7642.8|7639.8|7642.8|7639.8|0
1707462000000|2024-02-09 07:00:00|7643.3|7639.3|7655|7653|7655|7653|7636.5|7634.5|474
1707462300000|2024-02-09 07:05:00|7654.8|7652.8|7654|7652|7654.8|7652.8|7648.5|7646.5|240
1707462600000|2024-02-09 07:10:00|7654.3|7652.3|7653.8|7651.8|7656.8|7654.8|7652|7650|169
1707462900000|2024-02-09 07:15:00|7653.5|7651.5|7654.5|7652.5|7655.8|7653.8|7652.5|7650.5|98
1707463200000|2024-02-09 07:20:00|7654.3|7652.3|7658.3|7656.3|7658.3|7656.3|7653.5|7651.5|64
1707463500000|2024-02-09 07:25:00|7658|7656|7654.5|7652.5|7658|7656|7654|7652|115
1707463800000|2024-02-09 07:30:00|7654.3|7652.3|7652.3|7650.3|7654.3|7652.3|7650.3|7648.3|107
1707464100000|2024-02-09 07:35:00|7652.8|7650.8|7651.8|7649.8|7652.8|7650.8|7651|7649|31
1707464400000|2024-02-09 07:40:00|7651.5|7649.5|7653|7651|7654.3|7652.3|7651.3|7649.3|79
1707464700000|2024-02-09 07:45:00|7652.8|7650.8|7653|7651|7653.3|7651.3|7650.8|7648.8|45
1707465000000|2024-02-09 07:50:00|7652.8|7650.8|7652.5|7650.5|7653.3|7651.3|7652.3|7650.3|20
1707465300000|2024-02-09 07:55:00|7652.8|7650.8|7652.8|7650.8|7655.8|7653.8|7652.5|7650.5|4028
1707465600000|2024-02-09 08:00:00|7652.3|7651.3|7650.8|7649.8|7660.5|7659.5|7649.8|7648.8|1773
1707465900000|2024-02-09 08:05:00|7651|7650|7653.8|7652.8|7658.3|7657.3|7648.3|7647.3|833
1707466200000|2024-02-09 08:10:00|7653.5|7652.5|7654.3|7653.3|7657.5|7656.5|7651.5|7650.5|582
1707466500000|2024-02-09 08:15:00|7654|7653|7652.5|7651.5|7654.8|7653.8|7647.5|7646.5|410
1707466800000|2024-02-09 08:20:00|7652.3|7651.3|7652|7651|7657|7656|7650|7649|391
1707467100000|2024-02-09 08:25:00|7652.3|7651.3|7655|7654|7656.5|7655.5|7650.3|7649.3|403
1707467400000|2024-02-09 08:30:00|7655.3|7654.3|7657.3|7656.3|7659.3|7658.3|7652.8|7651.8|469
1707467700000|2024-02-09 08:35:00|7657|7656|7655.3|7654.3|7659.3|7658.3|7654.8|7653.8|2971
1707468000000|2024-02-09 08:40:00|7655.5|7654.5|7644.4|7643.4|7657.2|7656.2|7643.1|7642.1|695
1707468300000|2024-02-09 08:45:00|7644.1|7643.1|7647.9|7646.9|7649.4|7648.4|7642.9|7641.9|374
1707468600000|2024-02-09 08:50:00|7648.1|7647.1|7650.4|7649.4|7651.9|7650.9|7644.4|7643.4|334
1707468900000|2024-02-09 08:55:00|7650.6|7649.6|7655.6|7654.6|7656.4|7655.4|7649.4|7648.4|286
1707469200000|2024-02-09 09:00:00|7655.4|7654.4|7650.1|7649.1|7655.9|7654.9|7648.4|7647.4|289
1707469500000|2024-02-09 09:05:00|7649.9|7648.9|7648.9|7647.9|7653.9|7652.9|7648.4|7647.4|251
1707469800000|2024-02-09 09:10:00|7648.4|7647.4|7646.4|7645.4|7650.1|7649.1|7646.1|7645.1|227
1707470100000|2024-02-09 09:15:00|7645.9|7644.9|7650.9|7649.9|7651.6|7650.6|7645.9|7644.9|2706
1707470400000|2024-02-09 09:20:00|7650.6|7649.6|7648.6|7647.6|7650.6|7649.6|7643.9|7642.9|181
1707470700000|2024-02-09 09:25:00|7648.4|7647.4|7647.4|7646.4|7648.9|7647.9|7645.4|7644.4|177
1707471000000|2024-02-09 09:30:00|7646.9|7645.9|7649.9|7648.9|7650.9|7649.9|7643.9|7642.9|269
1707471300000|2024-02-09 09:35:00|7649.4|7648.4|7647.6|7646.6|7649.4|7648.4|7644.6|7643.6|311
1707471600000|2024-02-09 09:40:00|7647.4|7646.4|7646.9|7645.9|7650.9|7649.9|7645.9|7644.9|177
1707471900000|2024-02-09 09:45:00|7646.6|7645.6|7648.6|7647.6|7650.9|7649.9|7646.1|7645.1|210
1707472200000|2024-02-09 09:50:00|7648.4|7647.4|7652.1|7651.1|7652.9|7651.9|7648.1|7647.1|155
1707472500000|2024-02-09 09:55:00|7651.9|7650.9|7653.6|7652.6|7654.9|7653.9|7649.9|7648.9|133
1707472800000|2024-02-09 10:00:00|7653.9|7652.9|7651.9|7650.9|7654.1|7653.1|7649.4|7648.4|251
1707473100000|2024-02-09 10:05:00|7652.1|7651.1|7653.1|7652.1|7653.9|7652.9|7650.4|7649.4|195
1707473400000|2024-02-09 10:10:00|7653.4|7652.4|7657.4|7656.4|7657.9|7656.9|7652.6|7651.6|2944
1707473700000|2024-02-09 10:15:00|7657.1|7656.1|7665.6|7664.6|7665.9|7664.9|7657.1|7656.1|350
1707474000000|2024-02-09 10:20:00|7665.9|7664.9|7667.6|7666.6|7669.1|7668.1|7665.4|7664.4|247
1707474300000|2024-02-09 10:25:00|7667.4|7666.4|7668.4|7667.4|7668.9|7667.9|7665.6|7664.6|250
1707474600000|2024-02-09 10:30:00|7668.1|7667.1|7665.4|7664.4|7668.4|7667.4|7664.9|7663.9|161
1707474900000|2024-02-09 10:35:00|7665.1|7664.1|7664.6|7663.6|7666.1|7665.1|7663.9|7662.9|227
1707475200000|2024-02-09 10:40:00|7664.4|7663.4|7664.1|7663.1|7667.9|7666.9|7664.1|7663.1|161
1707475500000|2024-02-09 10:45:00|7664.4|7663.4|7661.9|7660.9|7665.6|7664.6|7659.4|7658.4|158
1707475800000|2024-02-09 10:50:00|7661.6|7660.6|7665.6|7664.6|7665.9|7664.9|7659.4|7658.4|330
1707476100000|2024-02-09 10:55:00|7665.1|7664.1|7665.1|7664.1|7665.9|7664.9|7662.9|7661.9|729
1707476400000|2024-02-09 11:00:00|7664.9|7663.9|7656.9|7655.9|7664.9|7663.9|7656.9|7655.9|482
1707476700000|2024-02-09 11:05:00|7657.1|7656.1|7657.6|7656.6|7657.9|7656.9|7652.1|7651.1|305
1707477000000|2024-02-09 11:10:00|7657.9|7656.9|7655.9|7654.9|7660.9|7659.9|7653.9|7652.9|194
1707477300000|2024-02-09 11:15:00|7656.1|7655.1|7655.6|7654.6|7657.9|7656.9|7653.6|7652.6|151
1707477600000|2024-02-09 11:20:00|7655.9|7654.9|7655.4|7654.4|7657.6|7656.6|7654.4|7653.4|249
1707477900000|2024-02-09 11:25:00|7655.6|7654.6|7655.4|7654.4|7656.6|7655.6|7653.4|7652.4|265
1707478200000|2024-02-09 11:30:00|7656.4|7655.4|7658.4|7657.4|7659.6|7658.6|7654.6|7653.6|163
1707478500000|2024-02-09 11:35:00|7658.9|7657.9|7662.1|7661.1|7662.9|7661.9|7658.9|7657.9|160
1707478800000|2024-02-09 11:40:00|7661.9|7660.9|7658.6|7657.6|7662.1|7661.1|7657.4|7656.4|225
1707479100000|2024-02-09 11:45:00|7658.9|7657.9|7657.6|7656.6|7661.4|7660.4|7655.9|7654.9|112
1707479400000|2024-02-09 11:50:00|7657.9|7656.9|7652.4|7651.4|7657.9|7656.9|7651.6|7650.6|130
1707479700000|2024-02-09 11:55:00|7652.1|7651.1|7652.6|7651.6|7654.9|7653.9|7651.4|7650.4|652
1707480000000|2024-02-09 12:00:00|7652.9|7651.9|7657.4|7656.4|7659.4|7658.4|7652.9|7651.9|205
1707480300000|2024-02-09 12:05:00|7657.1|7656.1|7656.4|7655.4|7658.9|7657.9|7654.6|7653.6|124
1707480600000|2024-02-09 12:10:00|7656.1|7655.1|7656.4|7655.4|7656.4|7655.4|7654.1|7653.1|79
1707480900000|2024-02-09 12:15:00|7656.6|7655.6|7658.6|7657.6|7659.9|7658.9|7656.4|7655.4|107
1707481200000|2024-02-09 12:20:00|7658.9|7657.9|7660.4|7659.4|7662.1|7661.1|7658.4|7657.4|79
1707481500000|2024-02-09 12:25:00|7660.6|7659.6|7662.1|7661.1|7662.1|7661.1|7659.6|7658.6|126
1707481800000|2024-02-09 12:30:00|7661.9|7660.9|7664.1|7663.1|7664.1|7663.1|7660.9|7659.9|105
1707482100000|2024-02-09 12:35:00|7663.9|7662.9|7664.6|7663.6|7664.9|7663.9|7661.9|7660.9|136
1707482400000|2024-02-09 12:40:00|7664.4|7663.4|7662.9|7661.9|7667.2|7666.2|7662.7|7661.7|221
1707482700000|2024-02-09 12:45:00|7663.2|7662.2|7668.7|7667.7|7668.7|7667.7|7662.7|7661.7|190
1707483000000|2024-02-09 12:50:00|7668.4|7667.4|7666.7|7665.7|7668.7|7667.7|7666.7|7665.7|141
1707483300000|2024-02-09 12:55:00|7666.9|7665.9|7663.7|7662.7|7667.2|7666.2|7663.7|7662.7|97
1707483600000|2024-02-09 13:00:00|7663.9|7662.9|7666.9|7665.9|7667.7|7666.7|7663.2|7662.2|222
1707483900000|2024-02-09 13:05:00|7666.7|7665.7|7666.2|7665.2|7668.9|7667.9|7665.4|7664.4|145
1707484200000|2024-02-09 13:10:00|7665.9|7664.9|7663.9|7662.9|7666.7|7665.7|7662.4|7661.4|107
1707484500000|2024-02-09 13:15:00|7664.2|7663.2|7663.4|7662.4|7664.9|7663.9|7662.2|7661.2|107
1707484800000|2024-02-09 13:20:00|7663.7|7662.7|7663.2|7662.2|7664.7|7663.7|7662.7|7661.7|138
1707485100000|2024-02-09 13:25:00|7663.4|7662.4|7657.2|7656.2|7663.7|7662.7|7657.2|7656.2|403
1707485400000|2024-02-09 13:30:00|7656.9|7655.9|7662.9|7661.9|7668.7|7667.7|7655.9|7654.9|558
1707485700000|2024-02-09 13:35:00|7663.2|7662.2|7660.9|7659.9|7664.4|7663.4|7660.2|7659.2|133
1707486000000|2024-02-09 13:40:00|7660.7|7659.7|7658.4|7657.4|7660.7|7659.7|7654.2|7653.2|1810
1707486300000|2024-02-09 13:45:00|7658.2|7657.2|7659.9|7658.9|7660.7|7659.7|7655.7|7654.7|209
1707486600000|2024-02-09 13:50:00|7660.2|7659.2|7658.2|7657.2|7660.4|7659.4|7656.7|7655.7|241
1707486900000|2024-02-09 13:55:00|7657.9|7656.9|7653.4|7652.4|7659.2|7658.2|7652.7|7651.7|147
1707487200000|2024-02-09 14:00:00|7652.4|7651.4|7654.2|7653.2|7655.2|7654.2|7651.2|7650.2|184
1707487500000|2024-02-09 14:05:00|7654.4|7653.4|7659.9|7658.9|7660.7|7659.7|7653.9|7652.9|245
1707487800000|2024-02-09 14:10:00|7659.7|7658.7|7658.2|7657.2|7660.9|7659.9|7657.9|7656.9|196
1707488100000|2024-02-09 14:15:00|7658.7|7657.7|7657.2|7656.2|7658.7|7657.7|7655.7|7654.7|165
1707488400000|2024-02-09 14:20:00|7656.9|7655.9|7652.9|7651.9|7657.2|7656.2|7652.2|7651.2|160
1707488700000|2024-02-09 14:25:00|7652.7|7651.7|7650.9|7649.9|7654.2|7653.2|7649.7|7648.7|243
1707489000000|2024-02-09 14:30:00|7650.7|7649.7|7648.9|7647.9|7651.2|7650.2|7646.2|7645.2|556
1707489300000|2024-02-09 14:35:00|7648.7|7647.7|7650.2|7649.2|7652.2|7651.2|7648.7|7647.7|216
1707489600000|2024-02-09 14:40:00|7649.9|7648.9|7645.2|7644.2|7651.7|7650.7|7644.7|7643.7|287
1707489900000|2024-02-09 14:45:00|7644.9|7643.9|7642.2|7641.2|7647.2|7646.2|7640.4|7639.4|469
1707490200000|2024-02-09 14:50:00|7641.9|7640.9|7636.7|7635.7|7642.7|7641.7|7634.7|7633.7|589
1707490500000|2024-02-09 14:55:00|7637.4|7636.4|7635.7|7634.7|7637.4|7636.4|7631.4|7630.4|429
1707490800000|2024-02-09 15:00:00|7635.2|7634.2|7631.2|7630.2|7636.2|7635.2|7629.9|7628.9|538
1707491100000|2024-02-09 15:05:00|7630.9|7629.9|7632.7|7631.7|7633.7|7632.7|7629.7|7628.7|435
1707491400000|2024-02-09 15:10:00|7633.4|7632.4|7626.1|7625.1|7633.4|7632.4|7624.6|7623.6|561
1707491700000|2024-02-09 15:15:00|7625.9|7624.9|7623.4|7622.4|7626.4|7625.4|7622.4|7621.4|387
1707492000000|2024-02-09 15:20:00|7622.9|7621.9|7621.4|7620.4|7623.1|7622.1|7618.1|7617.1|540
1707492300000|2024-02-09 15:25:00|7621.1|7620.1|7626.9|7625.9|7627.4|7626.4|7620.4|7619.4|556
1707492600000|2024-02-09 15:30:00|7627.1|7626.1|7626.4|7625.4|7627.1|7626.1|7623.9|7622.9|350
1707492900000|2024-02-09 15:35:00|7626.6|7625.6|7634.6|7633.6|7634.9|7633.9|7626.1|7625.1|410
1707493200000|2024-02-09 15:40:00|7634.9|7633.9|7633.9|7632.9|7636.1|7635.1|7631.6|7630.6|237
1707493500000|2024-02-09 15:45:00|7633.6|7632.6|7633.6|7632.6|7636.9|7635.9|7633.1|7632.1|273
1707493800000|2024-02-09 15:50:00|7633.9|7632.9|7640.1|7639.1|7640.4|7639.4|7632.9|7631.9|373
1707494100000|2024-02-09 15:55:00|7640.4|7639.4|7639.6|7638.6|7640.4|7639.4|7636.4|7635.4|462
1707494400000|2024-02-09 16:00:00|7639.9|7638.9|7643.4|7642.4|7643.9|7642.9|7637.4|7636.4|306
1707494700000|2024-02-09 16:05:00|7643.6|7642.6|7646.4|7645.4|7646.9|7645.9|7642.4|7641.4|321
1707495000000|2024-02-09 16:10:00|7646.6|7645.6|7649.6|7648.6|7651.9|7650.9|7646.4|7645.4|368
1707495300000|2024-02-09 16:15:00|7649.4|7648.4|7650.4|7649.4|7650.4|7649.4|7647.4|7646.4|342
1707495600000|2024-02-09 16:20:00|7650.1|7649.1|7648.4|7647.4|7652.4|7651.4|7648.1|7647.1|417
1707495900000|2024-02-09 16:25:00|7648.1|7647.1|7647.9|7646.9|7649.9|7648.9|7647.9|7646.9|1649
1707496200000|2024-02-09 16:30:00|7648.4|7646.4|7648.9|7646.9|7650.6|7648.6|7646.9|7644.9|1800
1707496500000|2024-02-09 16:35:00|7649.4|7647.4|7645.1|7643.1|7649.9|7647.9|7644.6|7642.6|3228
1707496800000|2024-02-09 16:40:00|7644.9|7642.9|7643.9|7641.9|7645.6|7643.6|7643.6|7641.6|179
1707497100000|2024-02-09 16:45:00|7644.1|7642.1|7645.9|7643.9|7646.4|7644.4|7643.4|7641.4|208
1707497400000|2024-02-09 16:50:00|7645.6|7643.6|7647.4|7645.4|7647.6|7645.6|7645.4|7643.4|576
1707497700000|2024-02-09 16:55:00|7647.1|7645.1|7647.9|7645.9|7648.4|7646.4|7646.6|7644.6|93
1707498000000|2024-02-09 17:00:00|7648.4|7646.4|7648.6|7646.6|7648.9|7646.9|7647.4|7645.4|253
1707498300000|2024-02-09 17:05:00|7648.9|7646.9|7649.9|7647.9|7649.9|7647.9|7647.6|7645.6|150
1707498600000|2024-02-09 17:10:00|7649.6|7647.6|7651.6|7649.6|7651.9|7649.9|7649.4|7647.4|106
1707498900000|2024-02-09 17:15:00|7651.9|7649.9|7650.9|7648.9|7652.4|7650.4|7650.9|7648.9|95
1707499200000|2024-02-09 17:20:00|7651.1|7649.1|7653.9|7651.9|7653.9|7651.9|7650.9|7648.9|120
1707499500000|2024-02-09 17:25:00|7653.6|7651.6|7655.9|7653.9|7655.9|7653.9|7652.9|7650.9|171
1707499800000|2024-02-09 17:30:00|7656.1|7654.1|7656.4|7654.4|7657.4|7655.4|7654.9|7652.9|126
1707500100000|2024-02-09 17:35:00|7656.1|7654.1|7657.4|7655.4|7658.4|7656.4|7655.9|7653.9|177
1707500400000|2024-02-09 17:40:00|7657.6|7655.6|7660.4|7658.4|7660.4|7658.4|7657.6|7655.6|133
1707500700000|2024-02-09 17:45:00|7660.6|7658.6|7662.9|7660.9|7663.1|7661.1|7660.4|7658.4|184
1707501000000|2024-02-09 17:50:00|7663.1|7661.1|7662.9|7660.9|7663.4|7661.4|7661.9|7659.9|115
1707501300000|2024-02-09 17:55:00|7662.6|7660.6|7663.6|7661.6|7664.4|7662.4|7662.4|7660.4|153
1707501600000|2024-02-09 18:00:00|7663.9|7661.9|7663.9|7661.9|7664.4|7662.4|7663.4|7661.4|147
1707501900000|2024-02-09 18:05:00|7663.6|7661.6|7664.4|7662.4|7664.4|7662.4|7662.4|7660.4|65
1707502200000|2024-02-09 18:10:00|7664.9|7662.9|7667.4|7665.4|7667.4|7665.4|7664.9|7662.9|113
1707502500000|2024-02-09 18:15:00|7667.9|7665.9|7669.1|7667.1|7669.1|7667.1|7666.9|7664.9|170
1707502800000|2024-02-09 18:20:00|7669.4|7667.4|7670.9|7668.9|7671.4|7669.4|7669.4|7667.4|175
1707503100000|2024-02-09 18:25:00|7671.4|7669.4|7672.9|7670.9|7674.6|7672.6|7670.9|7668.9|280
1707503400000|2024-02-09 18:30:00|7673.4|7671.4|7674.4|7672.4|7674.4|7672.4|7672.4|7670.4|103
1707503700000|2024-02-09 18:35:00|7674.1|7672.1|7672.9|7670.9|7674.4|7672.4|7672.4|7670.4|82
1707504000000|2024-02-09 18:40:00|7672.6|7670.6|7672.4|7670.4|7672.6|7670.6|7670.9|7668.9|105
1707504300000|2024-02-09 18:45:00|7672.6|7670.6|7673.9|7671.9|7673.9|7671.9|7672.4|7670.4|87
1707504600000|2024-02-09 18:50:00|7673.6|7671.6|7672.9|7670.9|7674.9|7672.9|7671.9|7669.9|169
1707504900000|2024-02-09 18:55:00|7672.6|7670.6|7673.4|7671.4|7674.4|7672.4|7672.6|7670.6|98
1707505200000|2024-02-09 19:00:00|7672.9|7670.9|7676.4|7674.4|7676.9|7674.9|7672.9|7670.9|210
1707505500000|2024-02-09 19:05:00|7675.9|7673.9|7675.6|7673.6|7676.4|7674.4|7675.1|7673.1|169
1707505800000|2024-02-09 19:10:00|7675.9|7673.9|7678.4|7676.4|7678.4|7676.4|7675.9|7673.9|91
1707506100000|2024-02-09 19:15:00|7678.1|7676.1|7678.9|7676.9|7679.6|7677.6|7677.9|7675.9|157
1707506400000|2024-02-09 19:20:00|7679.1|7677.1|7679.9|7677.9|7680.9|7678.9|7678.9|7676.9|192
1707506700000|2024-02-09 19:25:00|7680.4|7678.4|7681.4|7679.4|7681.9|7679.9|7680.1|7678.1|106
1707507000000|2024-02-09 19:30:00|7681.6|7679.6|7680.9|7678.9|7682.1|7680.1|7680.4|7678.4|118
1707507300000|2024-02-09 19:35:00|7681.4|7679.4|7680.4|7678.4|7681.4|7679.4|7679.9|7677.9|127
1707507600000|2024-02-09 19:40:00|7680.9|7678.9|7682.9|7680.9|7682.9|7680.9|7680.4|7678.4|123
1707507900000|2024-02-09 19:45:00|7683.1|7681.1|7681.4|7679.4|7683.1|7681.1|7681.4|7679.4|104
1707508200000|2024-02-09 19:50:00|7681.1|7679.1|7680.4|7678.4|7681.4|7679.4|7679.9|7677.9|134
1707508500000|2024-02-09 19:55:00|7679.9|7677.9|7678.1|7676.1|7680.1|7678.1|7677.9|7675.9|85
1707508800000|2024-02-09 20:00:00|7678.4|7676.4|7674.9|7672.9|7678.4|7676.4|7674.4|7672.4|178
1707509100000|2024-02-09 20:05:00|7674.6|7672.6|7676.4|7674.4|7676.6|7674.6|7673.9|7671.9|132
1707509400000|2024-02-09 20:10:00|7676.6|7674.6|7677.6|7675.6|7678.4|7676.4|7675.9|7673.9|150
1707509700000|2024-02-09 20:15:00|7677.9|7675.9|7678.9|7676.9|7679.1|7677.1|7677.4|7675.4|95
1707510000000|2024-02-09 20:20:00|7678.6|7676.6|7678.4|7676.4|7679.4|7677.4|7677.4|7675.4|91
1707510300000|2024-02-09 20:25:00|7678.1|7676.1|7677.4|7675.4|7678.4|7676.4|7676.9|7674.9|88
1707510600000|2024-02-09 20:30:00|7677.6|7675.6|7676.4|7674.4|7677.6|7675.6|7675.9|7673.9|110
1707510900000|2024-02-09 20:35:00|7676.6|7674.6|7677.4|7675.4|7677.9|7675.9|7676.4|7674.4|107
1707511200000|2024-02-09 20:40:00|7677.6|7675.6|7675.4|7673.4|7677.9|7675.9|7675.4|7673.4|104
1707511500000|2024-02-09 20:45:00|7675.9|7673.9|7674.4|7672.4|7676.4|7674.4|7674.4|7672.4|89
1707511800000|2024-02-09 20:50:00|7674.6|7672.6|7676.4|7674.4|7677.6|7675.6|7674.6|7672.6|287
1707512100000|2024-02-09 20:55:00|7676.9|7674.9|7675.4|7673.4|7678.4|7676.4|7674.9|7672.9|156
1707512400000|2024-02-09 21:00:00|7677.1|7673.1|7674.9|7670.9|7677.9|7673.9|7674.1|7670.1|0
1707512700000|2024-02-09 21:05:00|7674.5|7670.5|7676|7672|7676|7672|7673.8|7669.8|0
1707513000000|2024-02-09 21:10:00|7675.7|7671.7|7675|7671|7676.1|7672.1|7674.8|7670.8|0
1707513300000|2024-02-09 21:15:00|7675.2|7671.2|7675.5|7671.5|7676.2|7672.2|7675|7671|0
1707513600000|2024-02-09 21:20:00|7676|7672|7675.2|7671.2|7676|7672|7675.2|7671.2|0
1707513900000|2024-02-09 21:25:00|7675|7671|7675.5|7671.5|7675.5|7671.5|7675|7671|0
1707514200000|2024-02-09 21:30:00|7675.2|7671.2|7675.2|7671.2|7675.5|7671.5|7675.2|7671.2|0
1707514500000|2024-02-09 21:35:00|7674.9|7670.9|7675.2|7671.2|7675.2|7671.2|7674.9|7670.9|0
1707514800000|2024-02-09 21:40:00|7674.9|7670.9|7674.9|7670.9|7675.2|7671.2|7674.9|7670.9|0
1707515100000|2024-02-09 21:45:00|7674.4|7670.4|7675.5|7671.5|7675.5|7671.5|7674.4|7670.4|0
1707515400000|2024-02-09 21:50:00|7675.2|7671.2|7674.4|7670.4|7675.2|7671.2|7674.1|7670.1|0
1707515700000|2024-02-09 21:55:00|7674.2|7670.2|7673.8|7669.8|7674.8|7670.8|7673.6|7669.6|0
1707692400000|2024-02-11 23:00:00|7672.2|7668.2|7670.1|7666.1|7672.2|7668.2|7669.5|7665.5|0
1707692700000|2024-02-11 23:05:00|7670.6|7666.6|7670.2|7666.2|7671.3|7667.3|7669.4|7665.4|0
1707693000000|2024-02-11 23:10:00|7669.6|7665.6|7669.1|7665.1|7670.2|7666.2|7668.3|7664.3|0
1707693300000|2024-02-11 23:15:00|7669.3|7665.3|7669.8|7665.8|7670|7666|7668.5|7664.5|0
1707693600000|2024-02-11 23:20:00|7670|7666|7670.9|7666.9|7671|7667|7669.8|7665.8|0
1707693900000|2024-02-11 23:25:00|7671|7667|7672.9|7668.9|7672.9|7668.9|7671|7667|0
1707694200000|2024-02-11 23:30:00|7673.1|7669.1|7674.1|7670.1|7674.9|7670.9|7672.6|7668.6|0
1707694500000|2024-02-11 23:35:00|7674|7670|7674.9|7670.9|7674.9|7670.9|7673.6|7669.6|0
1707694800000|2024-02-11 23:40:00|7674.8|7670.8|7674.7|7670.7|7675.2|7671.2|7673.9|7669.9|0
1707695100000|2024-02-11 23:45:00|7674.2|7670.2|7673.5|7669.5|7674.7|7670.7|7673.5|7669.5|0
1707695400000|2024-02-11 23:50:00|7673.8|7669.8|7673.5|7669.5|7673.8|7669.8|7673|7669|0
1707695700000|2024-02-11 23:55:00|7673.7|7669.7|7673.5|7669.5|7674|7670|7673|7669|0
1707696000000|2024-02-12 00:00:00|7673.7|7669.7|7674.6|7670.6|7675|7671|7673.5|7669.5|0
1707696300000|2024-02-12 00:05:00|7674.7|7670.7|7673.8|7669.8|7675|7671|7673.5|7669.5|0
1707696600000|2024-02-12 00:10:00|7673.5|7669.5|7672.7|7668.7|7673.5|7669.5|7672.2|7668.2|0
1707696900000|2024-02-12 00:15:00|7670.7|7666.7|7670.4|7667.4|7670.7|7667.4|7667.2|7664.2|0
1707697200000|2024-02-12 00:20:00|7672|7669|7673.5|7670.5|7675.1|7672.1|7672|7669|0
1707697500000|2024-02-12 00:25:00|7672|7669|7672|7669|7672|7669|7672|7669|0
1707697800000|2024-02-12 00:30:00|7673.6|7670.6|7673.6|7670.6|7673.6|7670.6|7672|7669|0
1707698400000|2024-02-12 00:40:00|7673.5|7670.5|7673.6|7670.6|7673.6|7670.6|7673.5|7670.5|0
1707699000000|2024-02-12 00:50:00|7676.7|7673.7|7675.1|7672.1|7676.7|7673.7|7674.4|7671.4|0
1707699300000|2024-02-12 00:55:00|7674.4|7671.4|7673.4|7670.4|7675.1|7672.1|7673.4|7670.4|0
1707699900000|2024-02-12 01:05:00|7674.2|7671.2|7675|7672|7675|7672|7673.4|7670.4|0
1707700200000|2024-02-12 01:10:00|7673.4|7670.4|7673.4|7670.4|7675|7672|7673.4|7670.4|0
1707700500000|2024-02-12 01:15:00|7671.8|7668.8|7671.9|7668.9|7671.9|7668.9|7671.8|7668.8|0
1707700800000|2024-02-12 01:20:00|7673.4|7670.4|7671.9|7668.9|7673.4|7670.4|7671.8|7668.8|0
1707701100000|2024-02-12 01:25:00|7671.8|7668.8|7670.3|7667.3|7671.8|7668.8|7670.3|7667.3|0
1707701700000|2024-02-12 01:35:00|7671.8|7668.8|7671.9|7668.9|7673.4|7670.4|7671.8|7668.8|0
1707702000000|2024-02-12 01:40:00|7671.8|7668.8|7671.8|7668.8|7671.9|7668.9|7670.3|7667.3|0
1707702300000|2024-02-12 01:45:00|7671|7668|7670.2|7667.2|7671|7668|7670.2|7667.2|0
1707702600000|2024-02-12 01:50:00|7670.3|7667.3|7670.1|7667.1|7670.3|7667.3|7670.1|7667.1|0
1707703200000|2024-02-12 02:00:00|7668.5|7665.5|7668.5|7665.5|7668.5|7665.5|7668.5|7665.5|0
1707704100000|2024-02-12 02:15:00|7667|7664|7668.5|7665.5|7668.5|7665.5|7667|7664|0
1707704700000|2024-02-12 02:25:00|7666.9|7663.9|7667|7664|7667|7664|7666.9|7663.9|0
1707705600000|2024-02-12 02:40:00|7669|7666|7669|7666|7669|7666|7669|7666|0
1707706800000|2024-02-12 03:00:00|7670.6|7667.6|7670.6|7667.6|7670.6|7667.6|7670.6|7667.6|0
1707708600000|2024-02-12 03:30:00|7669|7666|7670.6|7667.6|7670.6|7667.6|7669|7666|0
1707710100000|2024-02-12 03:55:00|7670.7|7667.7|7670.7|7667.7|7670.7|7667.7|7670.7|7667.7|0
1707710700000|2024-02-12 04:05:00|7670.8|7667.8|7670.8|7667.8|7670.8|7667.8|7670.7|7667.7|0
1707711000000|2024-02-12 04:10:00|7670.7|7667.7|7670.8|7667.8|7670.8|7667.8|7670.7|7667.7|0
1707711300000|2024-02-12 04:15:00|7670.7|7667.7|7672.2|7669.2|7672.2|7669.2|7670.7|7667.7|0
1707711600000|2024-02-12 04:20:00|7670.7|7667.7|7672.3|7669.3|7672.3|7669.3|7670.7|7667.7|0
1707711900000|2024-02-12 04:25:00|7672.2|7669.2|7672.2|7669.2|7672.2|7669.2|7670.7|7667.7|0
1707712200000|2024-02-12 04:30:00|7671.4|7668.4|7670.9|7667.9|7671.4|7668.4|7670.6|7667.6|0
1707712500000|2024-02-12 04:35:00|7671|7668|7669.4|7666.4|7671|7668|7669.4|7666.4|0
1707712800000|2024-02-12 04:40:00|7669.3|7666.3|7669.3|7666.3|7669.3|7666.3|7669.3|7666.3|0
1707713100000|2024-02-12 04:45:00|7669.4|7666.4|7669.4|7666.4|7669.4|7666.4|7669.4|7666.4|0
1707713400000|2024-02-12 04:50:00|7669.3|7666.3|7669.3|7666.3|7669.3|7666.3|7669.3|7666.3|0
1707715200000|2024-02-12 05:20:00|7670.1|7667.1|7670.9|7667.9|7670.9|7667.9|7669.3|7666.3|0
1707715800000|2024-02-12 05:30:00|7670.8|7667.8|7670.9|7667.9|7670.9|7667.9|7670.8|7667.8|0
1707716400000|2024-02-12 05:40:00|7669.3|7666.3|7669.3|7666.3|7669.3|7666.3|7667.8|7664.8|0
1707716700000|2024-02-12 05:45:00|7667.7|7664.7|7667.7|7664.7|7667.7|7664.7|7667.7|7664.7|0
1707717600000|2024-02-12 06:00:00|7669.3|7666.3|7667.7|7664.7|7669.3|7666.3|7667.7|7664.7|0
1707717900000|2024-02-12 06:05:00|7669.3|7666.3|7669.3|7666.3|7669.3|7666.3|7669.3|7666.3|0
1707718200000|2024-02-12 06:10:00|7669.2|7666.2|7669.3|7666.3|7669.3|7666.3|7669.2|7666.2|0
1707718500000|2024-02-12 06:15:00|7669.4|7666.4|7669.3|7666.3|7669.4|7666.4|7669.3|7666.3|0
1707718800000|2024-02-12 06:20:00|7667.7|7664.7|7669.3|7666.3|7669.3|7666.3|7667.7|7664.7|0
1707719100000|2024-02-12 06:25:00|7669.4|7666.4|7669.4|7666.4|7670.9|7667.9|7669.3|7666.3|0
1707719400000|2024-02-12 06:30:00|7669.3|7666.3|7669.3|7666.3|7669.4|7666.4|7669.3|7666.3|0
1707720000000|2024-02-12 06:40:00|7669.4|7666.4|7671|7668|7671|7668|7669.3|7666.3|0
1707720600000|2024-02-12 06:50:00|7672.5|7669.5|7674.1|7671.1|7675.7|7672.7|7672.5|7669.5|0
1707720900000|2024-02-12 06:55:00|7672.5|7669.5|7674.5|7671.5|7674.5|7671.5|7672.5|7669.5|0
1707721200000|2024-02-12 07:00:00|7675|7671|7685.6|7683.6|7686.6|7684.6|7674.1|7671|559
1707721500000|2024-02-12 07:05:00|7685.9|7683.9|7685.9|7683.9|7689.1|7687.1|7685.4|7683.4|239
1707721800000|2024-02-12 07:10:00|7686.1|7684.1|7687.6|7685.6|7689.6|7687.6|7685.9|7683.9|131
1707722100000|2024-02-12 07:15:00|7687.9|7685.9|7685.1|7683.1|7688.9|7686.9|7681.1|7679.1|272
1707722400000|2024-02-12 07:20:00|7685.4|7683.4|7684.9|7682.9|7686.4|7684.4|7684.6|7682.6|89
1707722700000|2024-02-12 07:25:00|7685.4|7683.4|7683.9|7681.9|7686.6|7684.6|7681.9|7679.9|144
1707723000000|2024-02-12 07:30:00|7684.1|7682.1|7681.1|7679.1|7684.1|7682.1|7680.1|7678.1|133
1707723300000|2024-02-12 07:35:00|7681.4|7679.4|7682.1|7680.1|7683.6|7681.6|7680.1|7678.1|118
1707723600000|2024-02-12 07:40:00|7682.4|7680.4|7678.9|7676.9|7683.1|7681.1|7678.9|7676.9|267
1707723900000|2024-02-12 07:45:00|7679.1|7677.1|7683.1|7681.1|7686.4|7684.4|7679.1|7677.1|2780
1707724200000|2024-02-12 07:50:00|7683.4|7681.4|7682.6|7680.6|7685.9|7683.9|7682.4|7680.4|504
1707724500000|2024-02-12 07:55:00|7682.9|7680.9|7671.4|7669.4|7683.9|7681.9|7671.4|7669.4|365
1707724800000|2024-02-12 08:00:00|7670.9|7669.9|7676.9|7675.9|7678.9|7677.9|7669.4|7668.4|2134
1707725100000|2024-02-12 08:05:00|7676.6|7675.6|7675.6|7674.6|7679.9|7678.9|7674.6|7673.6|716
1707725400000|2024-02-12 08:10:00|7675.9|7674.9|7674.6|7673.6|7680.4|7679.4|7672.9|7671.9|578
1707725700000|2024-02-12 08:15:00|7674.9|7673.9|7680.4|7679.4|7681.6|7680.6|7671.1|7670.1|484
1707726000000|2024-02-12 08:20:00|7680.6|7679.6|7682.6|7681.6|7683.4|7682.4|7679.4|7678.4|407
1707726300000|2024-02-12 08:25:00|7682.9|7681.9|7688.9|7687.9|7689.9|7688.9|7682.9|7681.9|719
1707726600000|2024-02-12 08:30:00|7689.1|7688.1|7689.4|7688.4|7692.9|7691.9|7686.4|7685.4|2866
1707726900000|2024-02-12 08:35:00|7689.9|7688.9|7679.4|7678.4|7689.9|7688.9|7679.1|7678.1|588
1707727200000|2024-02-12 08:40:00|7679.3|7678.3|7676.8|7675.8|7681.3|7680.3|7676.8|7675.8|2844
1707727500000|2024-02-12 08:45:00|7676.5|7675.5|7671.8|7670.8|7678.8|7677.8|7671.3|7670.3|2047
1707727800000|2024-02-12 08:50:00|7671.5|7670.5|7674|7673|7676|7675|7671.3|7670.3|275
1707728100000|2024-02-12 08:55:00|7673.8|7672.8|7667.3|7666.3|7674.3|7673.3|7666.8|7665.8|341
1707728400000|2024-02-12 09:00:00|7666.8|7665.8|7670|7669|7670.8|7669.8|7666.5|7665.5|317
1707728700000|2024-02-12 09:05:00|7669.8|7668.8|7670.8|7669.8|7673.8|7672.8|7667.8|7666.8|260
1707729000000|2024-02-12 09:10:00|7670.5|7669.5|7675.3|7674.3|7678|7677|7669.3|7668.3|1475
1707729300000|2024-02-12 09:15:00|7675.5|7674.5|7676.8|7675.8|7678.3|7677.3|7674.8|7673.8|182
1707729600000|2024-02-12 09:20:00|7677|7676|7679|7678|7679|7678|7675.3|7674.3|213
1707729900000|2024-02-12 09:25:00|7678.8|7677.8|7678|7677|7679.3|7678.3|7675.8|7674.8|1353
1707730200000|2024-02-12 09:30:00|7677.8|7676.8|7677.3|7676.3|7679.3|7678.3|7676.5|7675.5|156
1707730500000|2024-02-12 09:35:00|7677.5|7676.5|7680.8|7679.8|7682.8|7681.8|7677.5|7676.5|344
1707730800000|2024-02-12 09:40:00|7681|7680|7680.8|7679.8|7684.5|7683.5|7680|7679|165
1707731100000|2024-02-12 09:45:00|7681|7680|7681.3|7680.3|7682.5|7681.5|7679.8|7678.8|341
1707731400000|2024-02-12 09:50:00|7680.8|7679.8|7677.8|7676.8|7681|7680|7677.8|7676.8|156
1707731700000|2024-02-12 09:55:00|7678|7677|7682.5|7681.5|7684.3|7683.3|7677.5|7676.5|212
1707732000000|2024-02-12 10:00:00|7682.8|7681.8|7687.3|7686.3|7687.3|7686.3|7682.3|7681.3|210
1707732300000|2024-02-12 10:05:00|7687|7686|7684.3|7683.3|7687.5|7686.5|7683.8|7682.8|179
1707732600000|2024-02-12 10:10:00|7684.5|7683.5|7683.8|7682.8|7688.3|7687.3|7683.8|7682.8|184
1707732900000|2024-02-12 10:15:00|7684|7683|7681.3|7680.3|7684.8|7683.8|7681|7680|153
1707733200000|2024-02-12 10:20:00|7681.5|7680.5|7682.8|7681.8|7683.8|7682.8|7681.5|7680.5|91
1707733500000|2024-02-12 10:25:00|7683|7682|7688.3|7687.3|7688.3|7687.3|7681|7680|252
1707733800000|2024-02-12 10:30:00|7688.5|7687.5|7688.8|7687.8|7690.5|7689.5|7687.8|7686.8|1153
1707734100000|2024-02-12 10:35:00|7689|7688|7690.8|7689.8|7691|7690|7687.5|7686.5|145
1707734400000|2024-02-12 10:40:00|7691|7690|7692.8|7691.8|7693.3|7692.3|7690.3|7689.3|197
1707734700000|2024-02-12 10:45:00|7693|7692|7687.5|7686.5|7693|7692|7686.5|7685.5|470
1707735000000|2024-02-12 10:50:00|7687.3|7686.3|7685.5|7684.5|7688|7687|7684.3|7683.3|1308
1707735300000|2024-02-12 10:55:00|7685.3|7684.3|7685.8|7684.8|7688|7687|7684.3|7683.3|259
1707735600000|2024-02-12 11:00:00|7686|7685|7683.5|7682.5|7686.3|7685.3|7683.5|7682.5|181
1707735900000|2024-02-12 11:05:00|7683.3|7682.3|7682.5|7681.5|7684.5|7683.5|7681.8|7680.8|263
1707736200000|2024-02-12 11:10:00|7681.3|7680.3|7683|7682|7684|7683|7681|7680|105
1707736500000|2024-02-12 11:15:00|7682.8|7681.8|7683.8|7682.8|7684.5|7683.5|7681.8|7680.8|2417
1707736800000|2024-02-12 11:20:00|7683.5|7682.5|7679.8|7678.8|7683.8|7682.8|7679.5|7678.5|155
1707737100000|2024-02-12 11:25:00|7679.5|7678.5|7676.3|7675.3|7680.3|7679.3|7676.3|7675.3|215
1707737400000|2024-02-12 11:30:00|7676.5|7675.5|7674.8|7673.8|7677|7676|7674|7673|329
1707737700000|2024-02-12 11:35:00|7675|7674|7674|7673|7676.8|7675.8|7673.3|7672.3|96
1707738000000|2024-02-12 11:40:00|7673.8|7672.8|7675.5|7674.5|7676|7675|7673.5|7672.5|116
1707738300000|2024-02-12 11:45:00|7675.3|7674.3|7672.3|7671.3|7675.5|7674.5|7671.8|7670.8|1785
1707738600000|2024-02-12 11:50:00|7672|7671|7673.3|7672.3|7674.3|7673.3|7671.3|7670.3|3173
1707738900000|2024-02-12 11:55:00|7673|7672|7672.8|7671.8|7673.5|7672.5|7671.8|7670.8|5891
1707739200000|2024-02-12 12:00:00|7673|7672|7675.3|7674.3|7675.3|7674.3|7672.8|7671.8|139
1707739500000|2024-02-12 12:05:00|7675|7674|7674.5|7673.5|7676.3|7675.3|7673.8|7672.8|118
1707739800000|2024-02-12 12:10:00|7674.8|7673.8|7673.3|7672.3|7676.5|7675.5|7673|7672|112
1707740100000|2024-02-12 12:15:00|7673.5|7672.5|7673.5|7672.5|7675.5|7674.5|7672.8|7671.8|112
1707740400000|2024-02-12 12:20:00|7673.3|7672.3|7672|7671|7673.8|7672.8|7670.3|7669.3|125
1707740700000|2024-02-12 12:25:00|7672.3|7671.3|7672.8|7671.8|7673.3|7672.3|7671.3|7670.3|71
1707741000000|2024-02-12 12:30:00|7672.5|7671.5|7674.5|7673.5|7675.3|7674.3|7672|7671|138
1707741300000|2024-02-12 12:35:00|7674.3|7673.3|7677.3|7676.3|7678.8|7677.8|7674.3|7673.3|512
1707741600000|2024-02-12 12:40:00|7677.6|7676.6|7676.1|7675.1|7678.6|7677.6|7676.1|7675.1|5226
1707741900000|2024-02-12 12:45:00|7676.3|7675.3|7673.1|7672.1|7676.3|7675.3|7671.6|7670.6|113
1707742200000|2024-02-12 12:50:00|7673.3|7672.3|7674.6|7673.6|7675.3|7674.3|7672.8|7671.8|89
1707742500000|2024-02-12 12:55:00|7674.3|7673.3|7675.3|7674.3|7675.6|7674.6|7673.1|7672.1|547
1707742800000|2024-02-12 13:00:00|7675.1|7674.1|7675.1|7674.1|7676.6|7675.6|7674.1|7673.1|2103
1707743100000|2024-02-12 13:05:00|7674.6|7673.6|7681.1|7680.1|7681.1|7680.1|7674.1|7673.1|222
1707743400000|2024-02-12 13:10:00|7681.3|7680.3|7680.6|7679.6|7682.6|7681.6|7679.8|7678.8|1077
1707743700000|2024-02-12 13:15:00|7680.3|7679.3|7679.1|7678.1|7680.6|7679.6|7677.3|7676.3|372
1707744000000|2024-02-12 13:20:00|7679.6|7678.6|7676.6|7675.6|7680.6|7679.6|7676.6|7675.6|154
1707744300000|2024-02-12 13:25:00|7676.1|7675.1|7674.1|7673.1|7677.3|7676.3|7673.6|7672.6|5580
1707744600000|2024-02-12 13:30:00|7673.8|7672.8|7675.3|7674.3|7676.8|7675.8|7673.6|7672.6|3609
1707744900000|2024-02-12 13:35:00|7675.1|7674.1|7675.1|7674.1|7676.1|7675.1|7673.1|7672.1|1179
1707745200000|2024-02-12 13:40:00|7674.8|7673.8|7669.1|7668.1|7674.8|7673.8|7668.6|7667.6|201
1707745500000|2024-02-12 13:45:00|7668.6|7667.6|7669.6|7668.6|7671.1|7670.1|7667.8|7666.8|216
1707745800000|2024-02-12 13:50:00|7669.3|7668.3|7664.8|7663.8|7669.6|7668.6|7664.6|7663.6|253
1707746100000|2024-02-12 13:55:00|7664.6|7663.6|7667.6|7666.6|7668.1|7667.1|7664.1|7663.1|1463
1707746400000|2024-02-12 14:00:00|7667.3|7666.3|7670.6|7669.6|7671.1|7670.1|7666.8|7665.8|222
1707746700000|2024-02-12 14:05:00|7670.1|7669.1|7669.6|7668.6|7671.6|7670.6|7668.1|7667.1|158
1707747000000|2024-02-12 14:10:00|7669.3|7668.3|7671.6|7670.6|7671.8|7670.8|7669.1|7668.1|175
1707747300000|2024-02-12 14:15:00|7671.8|7670.8|7671.6|7670.6|7672.8|7671.8|7668.8|7667.8|236
1707747600000|2024-02-12 14:20:00|7671.3|7670.3|7673.1|7672.1|7673.6|7672.6|7670.3|7669.3|224
1707747900000|2024-02-12 14:25:00|7673.3|7672.3|7676.1|7675.1|7676.6|7675.6|7672.6|7671.6|161
1707748200000|2024-02-12 14:30:00|7676.3|7675.3|7676.8|7675.8|7679.6|7678.6|7675.1|7674.1|459
1707748500000|2024-02-12 14:35:00|7677.1|7676.1|7678.3|7677.3|7678.3|7677.3|7674.6|7673.6|238
1707748800000|2024-02-12 14:40:00|7678.1|7677.1|7674.3|7673.3|7680.3|7679.3|7672.1|7671.1|1163
1707749100000|2024-02-12 14:45:00|7673.6|7672.6|7678.8|7677.8|7678.8|7677.8|7673.6|7672.6|407
1707749400000|2024-02-12 14:50:00|7679.1|7678.1|7682.1|7681.1|7683.1|7682.1|7678.1|7677.1|318
1707749700000|2024-02-12 14:55:00|7681.8|7680.8|7684.1|7683.1|7685.1|7684.1|7681.1|7680.1|298
1707750000000|2024-02-12 15:00:00|7684.6|7683.6|7684.6|7683.6|7685.1|7684.1|7681.3|7680.3|403
1707750300000|2024-02-12 15:05:00|7684.3|7683.3|7685.6|7684.6|7685.6|7684.6|7682.6|7681.6|344
1707750600000|2024-02-12 15:10:00|7685.3|7684.3|7690.5|7689.5|7690.8|7689.8|7683.8|7682.8|2423
1707750900000|2024-02-12 15:15:00|7690.8|7689.8|7689.5|7688.5|7690.8|7689.8|7687.3|7686.3|307
1707751200000|2024-02-12 15:20:00|7689.8|7688.8|7690.8|7689.8|7691.8|7690.8|7688.3|7687.3|299
1707751500000|2024-02-12 15:25:00|7691|7690|7691|7690|7692.3|7691.3|7688.8|7687.8|342
1707751800000|2024-02-12 15:30:00|7691.3|7690.3|7692.5|7691.5|7694.3|7693.3|7690.8|7689.8|380
1707752100000|2024-02-12 15:35:00|7692.8|7691.8|7688.8|7687.8|7693.3|7692.3|7688.5|7687.5|505
1707752400000|2024-02-12 15:40:00|7689|7688|7690.8|7689.8|7692.8|7691.8|7689|7688|924
1707752700000|2024-02-12 15:45:00|7691|7690|7689|7688|7691.3|7690.3|7688.8|7687.8|215
1707753000000|2024-02-12 15:50:00|7689.3|7688.3|7685.3|7684.3|7689.3|7688.3|7684.8|7683.8|346
1707753300000|2024-02-12 15:55:00|7684.8|7683.8|7686|7685|7687.3|7686.3|7683|7682|454
1707753600000|2024-02-12 16:00:00|7685.8|7684.8|7684.8|7683.8|7687.3|7686.3|7683.3|7682.3|278
1707753900000|2024-02-12 16:05:00|7685|7684|7686|7685|7686.3|7685.3|7683.8|7682.8|273
1707754200000|2024-02-12 16:10:00|7685.8|7684.8|7685.8|7684.8|7687.3|7686.3|7684.5|7683.5|437
1707754500000|2024-02-12 16:15:00|7685.5|7684.5|7684.8|7683.8|7686.3|7685.3|7683.8|7682.8|431
1707754800000|2024-02-12 16:20:00|7684.5|7683.5|7686.8|7685.8|7687.3|7686.3|7684.3|7683.3|672
1707755100000|2024-02-12 16:25:00|7686.3|7685.3|7687.3|7686.3|7687.8|7686.8|7685.3|7684.3|2454
1707755400000|2024-02-12 16:30:00|7686.8|7685.3|7690.8|7688.8|7691.3|7689.3|7684.8|7682.8|2528
1707755700000|2024-02-12 16:35:00|7690.3|7688.3|7690.8|7688.8|7691.8|7689.8|7688.8|7686.8|867
1707756000000|2024-02-12 16:40:00|7691|7689|7692.3|7690.3|7692.8|7690.8|7689.8|7687.8|340
1707756300000|2024-02-12 16:45:00|7692.5|7690.5|7690.3|7688.3|7693.3|7691.3|7689.8|7687.8|278
1707756600000|2024-02-12 16:50:00|7690.5|7688.5|7692.3|7690.3|7692.5|7690.5|7690.3|7688.3|91
1707756900000|2024-02-12 16:55:00|7692.5|7690.5|7693.8|7691.8|7694.5|7692.5|7692.3|7690.3|122
1707757200000|2024-02-12 17:00:00|7693.5|7691.5|7693.5|7691.5|7693.8|7691.8|7692.5|7690.5|96
1707757500000|2024-02-12 17:05:00|7693.8|7691.8|7694.3|7692.3|7695.3|7693.3|7693.5|7691.5|133
1707757800000|2024-02-12 17:10:00|7694.5|7692.5|7694.8|7692.8|7695.5|7693.5|7694|7692|107
1707758100000|2024-02-12 17:15:00|7695|7693|7694.8|7692.8|7695.3|7693.3|7693.3|7691.3|105
1707758400000|2024-02-12 17:20:00|7695|7693|7692.8|7690.8|7695.3|7693.3|7691.5|7689.5|65
1707758700000|2024-02-12 17:25:00|7693|7691|7692.3|7690.3|7693|7691|7691|7689|97
1707759000000|2024-02-12 17:30:00|7692.5|7690.5|7692.3|7690.3|7693|7691|7691.8|7689.8|37
1707759300000|2024-02-12 17:35:00|7692|7690|7690.8|7688.8|7692|7690|7690.3|7688.3|57
1707759600000|2024-02-12 17:40:00|7691|7689|7691.3|7689.3|7692.3|7690.3|7690.3|7688.3|25
1707759900000|2024-02-12 17:45:00|7691|7689|7693.8|7691.8|7694.3|7692.3|7690.3|7688.3|38
1707760200000|2024-02-12 17:50:00|7693.5|7691.5|7692.8|7690.8|7694.3|7692.3|7692.3|7690.3|48
1707760500000|2024-02-12 17:55:00|7692.5|7690.5|7693.3|7691.3|7693.8|7691.8|7692.3|7690.3|74
1707760800000|2024-02-12 18:00:00|7693.5|7691.5|7694.3|7692.3|7694.8|7692.8|7692.8|7690.8|46
1707761100000|2024-02-12 18:05:00|7694|7692|7693.8|7691.8|7694.3|7692.3|7692.8|7690.8|30
1707761400000|2024-02-12 18:10:00|7694|7692|7695.3|7693.3|7695.8|7693.8|7693.8|7691.8|29
1707761700000|2024-02-12 18:15:00|7695|7693|7695.8|7693.8|7696.3|7694.3|7694.8|7692.8|40
1707762000000|2024-02-12 18:20:00|7696|7694|7692.3|7690.3|7696.3|7694.3|7691.8|7689.8|67
1707762300000|2024-02-12 18:25:00|7692.5|7690.5|7689.3|7687.3|7692.5|7690.5|7688.3|7686.3|126
1707762600000|2024-02-12 18:30:00|7689|7687|7687.8|7685.8|7689.8|7687.8|7687.8|7685.8|99
1707762900000|2024-02-12 18:35:00|7687.3|7685.3|7682.8|7680.8|7688|7686|7681|7679|302
1707763200000|2024-02-12 18:40:00|7683|7681|7683.8|7681.8|7684.3|7682.3|7682|7680|223
1707763500000|2024-02-12 18:45:00|7683.5|7681.5|7685.3|7683.3|7685.5|7683.5|7682.8|7680.8|74
1707763800000|2024-02-12 18:50:00|7685|7683|7685.3|7683.3|7685.8|7683.8|7684.3|7682.3|93
1707764100000|2024-02-12 18:55:00|7685.5|7683.5|7686.5|7684.5|7687.3|7685.3|7685.3|7683.3|37
1707764400000|2024-02-12 19:00:00|7686.8|7684.8|7686.3|7684.3|7687.3|7685.3|7685.5|7683.5|119
1707764700000|2024-02-12 19:05:00|7686.8|7684.8|7687.8|7685.8|7688.3|7686.3|7685.5|7683.5|40
1707765000000|2024-02-12 19:10:00|7687.5|7685.5|7686.8|7684.8|7688.3|7686.3|7686.5|7684.5|75
1707765300000|2024-02-12 19:15:00|7686.5|7684.5|7673.8|7671.8|7686.8|7684.8|7673.8|7671.8|444
1707765600000|2024-02-12 19:20:00|7673.3|7671.3|7679.3|7677.3|7680.8|7678.8|7672.3|7670.3|175
1707765900000|2024-02-12 19:25:00|7679|7677|7679.8|7677.8|7679.8|7677.8|7677.5|7675.5|75
1707766200000|2024-02-12 19:30:00|7679.5|7677.5|7678.5|7676.5|7680.3|7678.3|7678|7676|65
1707766500000|2024-02-12 19:35:00|7678.3|7676.3|7679.3|7677.3|7679.3|7677.3|7676.8|7674.8|39
1707766800000|2024-02-12 19:40:00|7679|7677|7679|7677|7681|7679|7678.3|7676.3|60
1707767100000|2024-02-12 19:45:00|7678.8|7676.8|7677.8|7675.8|7679.5|7677.5|7677|7675|59
1707767400000|2024-02-12 19:50:00|7677.5|7675.5|7677.8|7675.8|7678.5|7676.5|7675.5|7673.5|34
1707767700000|2024-02-12 19:55:00|7677.5|7675.5|7677.8|7675.8|7678|7676|7676|7674|37
1707768000000|2024-02-12 20:00:00|7677.3|7675.3|7677.3|7675.3|7678.8|7676.8|7676.5|7674.5|89
1707768300000|2024-02-12 20:05:00|7677|7675|7679.3|7677.3|7679.3|7677.3|7677|7675|73
1707768600000|2024-02-12 20:10:00|7679|7677|7681.3|7679.3|7681.5|7679.5|7678.8|7676.8|105
1707768900000|2024-02-12 20:15:00|7681|7679|7680.8|7678.8|7681|7679|7678.8|7676.8|44
1707769200000|2024-02-12 20:20:00|7681|7679|7679.8|7677.8|7681|7679|7679.3|7677.3|45
1707769500000|2024-02-12 20:25:00|7679.5|7677.5|7680.3|7678.3|7681.8|7679.8|7679.3|7677.3|25
1707769800000|2024-02-12 20:30:00|7680.5|7678.5|7680.8|7678.8|7681.3|7679.3|7679|7677|20
1707770100000|2024-02-12 20:35:00|7680.5|7678.5|7680.8|7678.8|7682.3|7680.3|7680.5|7678.5|39
1707770400000|2024-02-12 20:40:00|7680.5|7678.5|7682.3|7680.3|7682.8|7680.8|7680.3|7678.3|115
1707770700000|2024-02-12 20:45:00|7681.8|7679.8|7681.8|7679.8|7683.5|7681.5|7681.3|7679.3|48
1707771000000|2024-02-12 20:50:00|7682|7680|7681.8|7679.8|7683.8|7681.8|7680.5|7678.5|153
1707771300000|2024-02-12 20:55:00|7681.5|7679.5|7682|7680|7682.5|7680.5|7678.8|7676.8|146
1707771600000|2024-02-12 21:00:00|7683.3|7679.3|7680.1|7676.1|7684.9|7680.9|7680.1|7676.1|5907
1707771900000|2024-02-12 21:05:00|7680.4|7676.4|7675|7671|7680.9|7676.9|7674.5|7670.5|0
1707772200000|2024-02-12 21:10:00|7675.3|7671.3|7672.3|7668.3|7675.3|7671.3|7670.4|7666.4|0
1707772500000|2024-02-12 21:15:00|7672|7668|7670.9|7666.9|7674|7670|7670.9|7666.9|0
1707772800000|2024-02-12 21:20:00|7671.2|7667.2|7672.7|7668.7|7673|7669|7670.9|7666.9|0
1707773100000|2024-02-12 21:25:00|7672.9|7668.9|7674.5|7670.5|7674.5|7670.5|7672.9|7668.9|0
1707773400000|2024-02-12 21:30:00|7675|7671|7673.9|7669.9|7675|7671|7673.4|7669.4|0
1707773700000|2024-02-12 21:35:00|7673.4|7669.4|7673.4|7669.4|7674.2|7670.2|7673.4|7669.4|0
1707774000000|2024-02-12 21:40:00|7673.6|7669.6|7675.2|7671.2|7675.5|7671.5|7673.6|7669.6|0
1707774300000|2024-02-12 21:45:00|7675.1|7671.1|7675|7671|7675.2|7671.2|7674.4|7670.4|0
1707774600000|2024-02-12 21:50:00|7674.5|7670.5|7675.5|7671.5|7675.5|7671.5|7673.8|7669.8|0
1707774900000|2024-02-12 21:55:00|7675.3|7671.3|7677.3|7673.3|7678.2|7674.2|7675.1|7671.1|0
1707775200000|2024-02-12 22:00:00|7677.4|7673.4|7676.9|7672.9|7677.4|7673.4|7676.6|7672.6|0
1707775800000|2024-02-12 22:10:00|7677.1|7673.1|7676.9|7672.9|7677.4|7673.4|7676.8|7672.8|0
1707776100000|2024-02-12 22:15:00|7676.8|7672.8|7676.6|7672.6|7677|7673|7676.6|7672.6|0
1707776400000|2024-02-12 22:20:00|7676.9|7672.9|7677.2|7673.2|7677.3|7673.3|7676.3|7672.3|0
1707776700000|2024-02-12 22:25:00|7677.1|7673.1|7676.3|7672.3|7677.1|7673.1|7676.3|7672.3|0
1707777000000|2024-02-12 22:30:00|7676.5|7672.5|7676.3|7672.3|7676.5|7672.5|7676.3|7672.3|0
1707777300000|2024-02-12 22:35:00|7676.5|7672.5|7676.3|7672.3|7676.5|7672.5|7676|7672|0
1707777600000|2024-02-12 22:40:00|7676.4|7672.4|7676.7|7672.7|7676.7|7672.7|7676.4|7672.4|0
1707777900000|2024-02-12 22:45:00|7676.5|7672.5|7676.4|7672.4|7676.5|7672.5|7676.4|7672.4|0
1707778200000|2024-02-12 22:50:00|7676.5|7672.5|7676.4|7672.4|7676.5|7672.5|7676.4|7672.4|0
1707778500000|2024-02-12 22:55:00|7676.2|7672.2|7675.2|7671.2|7676.5|7672.5|7675.2|7671.2|0
1707778800000|2024-02-12 23:00:00|7675.4|7671.4|7675.4|7671.4|7677.2|7673.2|7674.7|7670.7|0
1707779100000|2024-02-12 23:05:00|7675.6|7671.6|7675.4|7671.4|7676.5|7672.5|7675.1|7671.1|0
1707779400000|2024-02-12 23:10:00|7675.1|7671.1|7672.2|7668.2|7675.1|7671.1|7671.4|7667.4|0
1707779700000|2024-02-12 23:15:00|7673.3|7669.3|7673.6|7669.6|7674.1|7670.1|7671.7|7667.7|0
1707780000000|2024-02-12 23:20:00|7674.1|7670.1|7676.4|7672.4|7677.8|7673.8|7673.6|7669.6|0
1707780300000|2024-02-12 23:25:00|7676.7|7672.7|7676.4|7672.4|7677.5|7673.5|7676.4|7672.4|0
1707780600000|2024-02-12 23:30:00|7676.7|7672.7|7676.3|7672.3|7677.5|7673.5|7676.3|7672.3|0
1707780900000|2024-02-12 23:35:00|7676.5|7672.5|7676.7|7672.7|7676.7|7672.7|7675.8|7671.8|0
1707781200000|2024-02-12 23:40:00|7676.6|7672.6|7678.6|7674.6|7678.7|7674.7|7676.3|7672.3|0
1707781500000|2024-02-12 23:45:00|7678.4|7674.4|7678.6|7674.6|7678.9|7674.9|7678.2|7674.2|0
1707781800000|2024-02-12 23:50:00|7678.7|7674.7|7678.2|7674.2|7679.4|7675.4|7677.8|7673.8|0
1707782100000|2024-02-12 23:55:00|7678.4|7674.4|7677|7673|7678.6|7674.6|7676.6|7672.6|0
1707782400000|2024-02-13 00:00:00|7677.3|7673.3|7674.7|7670.7|7677.8|7673.8|7674.7|7670.7|0
1707782700000|2024-02-13 00:05:00|7675.2|7671.2|7672.9|7668.9|7675.2|7671.2|7672.4|7668.4|0
1707783000000|2024-02-13 00:10:00|7672.5|7668.5|7674.4|7670.4|7674.4|7670.4|7672.4|7668.4|0
1707783300000|2024-02-13 00:15:00|7674.6|7670.6|7674.2|7671.2|7679|7676|7673.9|7670.6|0
1707783600000|2024-02-13 00:20:00|7672.6|7669.6|7674.2|7671.2|7675.8|7672.8|7672.6|7669.6|0
1707783900000|2024-02-13 00:25:00|7675.8|7672.8|7677.4|7674.4|7677.4|7674.4|7674.2|7671.2|0
1707784200000|2024-02-13 00:30:00|7678.2|7675.2|7677.4|7674.4|7679|7676|7677.4|7674.4|0
1707784500000|2024-02-13 00:35:00|7679|7676|7679|7676|7679|7676|7677.4|7674.4|0
1707784800000|2024-02-13 00:40:00|7680.5|7677.5|7680.4|7677.4|7682.1|7679.1|7680.4|7677.4|0
1707785400000|2024-02-13 00:50:00|7679.7|7676.7|7681.3|7678.3|7681.3|7678.3|7679.7|7676.7|0
1707785700000|2024-02-13 00:55:00|7682.9|7679.9|7682.9|7679.9|7682.9|7679.9|7682.9|7679.9|0
1707786000000|2024-02-13 01:00:00|7681.3|7678.3|7681.3|7678.3|7681.3|7678.3|7681.2|7678.2|0
1707786300000|2024-02-13 01:05:00|7681.2|7678.2|7679.7|7676.7|7681.3|7678.3|7679.7|7676.7|0
1707786600000|2024-02-13 01:10:00|7678.1|7675.1|7679.7|7676.7|7679.7|7676.7|7678.1|7675.1|0
1707786900000|2024-02-13 01:15:00|7678.1|7675.1|7678.1|7675.1|7678.1|7675.1|7678.1|7675.1|0
1707787500000|2024-02-13 01:25:00|7677.4|7674.4|7677.5|7674.5|7677.5|7674.5|7677.4|7674.4|0
1707788400000|2024-02-13 01:40:00|7678.3|7675.3|7677.5|7674.5|7679.1|7676.1|7677.5|7674.5|0
1707791400000|2024-02-13 02:30:00|7677.6|7674.6|7679.7|7676.7|7681.2|7678.2|7677.5|7674.5|0
1707791700000|2024-02-13 02:35:00|7679.6|7676.6|7679.7|7676.7|7679.7|7676.7|7679.6|7676.6|0
1707792600000|2024-02-13 02:50:00|7678.1|7675.1|7678.1|7675.1|7678.1|7675.1|7678.1|7675.1|0
1707792900000|2024-02-13 02:55:00|7679.7|7676.7|7679.7|7676.7|7679.7|7676.7|7679.7|7676.7|0
1707793200000|2024-02-13 03:00:00|7678.1|7675.1|7678.1|7675.1|7678.1|7675.1|7678.1|7675.1|0
1707793500000|2024-02-13 03:05:00|7676.5|7673.5|7676.5|7673.5|7676.5|7673.5|7676.5|7673.5|0
1707794400000|2024-02-13 03:20:00|7676.6|7673.6|7676.6|7673.6|7676.6|7673.6|7676.6|7673.6|0
1707794700000|2024-02-13 03:25:00|7678.2|7675.2|7676.6|7673.6|7678.2|7675.2|7676.6|7673.6|0
1707795000000|2024-02-13 03:30:00|7676.5|7673.5|7674.9|7671.9|7676.5|7673.5|7674.9|7671.9|0
1707795300000|2024-02-13 03:35:00|7673.4|7670.4|7673.4|7670.4|7673.4|7670.4|7673.4|7670.4|0
1707795900000|2024-02-13 03:45:00|7675|7672|7673.4|7670.4|7675|7672|7673.4|7670.4|0
1707796200000|2024-02-13 03:50:00|7671.8|7668.8|7671.8|7668.8|7673.4|7670.4|7671.8|7668.8|0
1707797700000|2024-02-13 04:15:00|7673.4|7670.4|7671.8|7668.8|7673.4|7670.4|7671.8|7668.8|0
1707798300000|2024-02-13 04:25:00|7673.4|7670.4|7673.4|7670.4|7673.4|7670.4|7673.4|7670.4|0
1707798600000|2024-02-13 04:30:00|7671.8|7668.8|7671.8|7668.8|7671.8|7668.8|7671.8|7668.8|0
1707798900000|2024-02-13 04:35:00|7672.6|7669.6|7671.8|7668.8|7673.4|7670.4|7671.8|7668.8|0
1707799200000|2024-02-13 04:40:00|7673.4|7670.4|7673.4|7670.4|7673.4|7670.4|7673.4|7670.4|0
1707799800000|2024-02-13 04:50:00|7673.3|7670.3|7673.3|7670.3|7673.3|7670.3|7673.3|7670.3|0
1707801300000|2024-02-13 05:15:00|7674.9|7671.9|7674.9|7671.9|7674.9|7671.9|7674.9|7671.9|0
1707801900000|2024-02-13 05:25:00|7676.5|7673.5|7676.5|7673.5|7676.5|7673.5|7676.5|7673.5|0
1707802200000|2024-02-13 05:30:00|7675.7|7672.7|7676.5|7673.5|7678.1|7675.1|7674.9|7671.9|0
1707802800000|2024-02-13 05:40:00|7675|7672|7674.9|7671.9|7676.5|7673.5|7674.9|7671.9|0
1707803100000|2024-02-13 05:45:00|7675|7672|7675|7672|7676.5|7673.5|7674.9|7671.9|0
1707803400000|2024-02-13 05:50:00|7676.6|7673.6|7676.6|7673.6|7676.6|7673.6|7676.6|7673.6|0
1707803700000|2024-02-13 05:55:00|7675|7672|7675|7672|7676.6|7673.6|7675|7672|0
1707804000000|2024-02-13 06:00:00|7676.6|7673.6|7679.7|7676.7|7679.8|7676.8|7675|7672|0
1707804300000|2024-02-13 06:05:00|7679.8|7676.8|7681.5|7678.5|7681.5|7678.5|7679.8|7676.8|0
1707804600000|2024-02-13 06:10:00|7681.4|7678.4|7683|7680|7683|7680|7681.3|7678.3|0
1707804900000|2024-02-13 06:15:00|7683.1|7680.1|7684.8|7681.8|7684.8|7681.8|7683.1|7680.1|0
1707805500000|2024-02-13 06:25:00|7686.4|7683.4|7684.9|7681.9|7686.4|7683.4|7684.9|7681.9|0
1707805800000|2024-02-13 06:30:00|7685.6|7682.6|7684.9|7681.9|7685.7|7682.7|7684.9|7681.9|0
1707806100000|2024-02-13 06:35:00|7685.7|7682.7|7686.5|7683.5|7686.5|7683.5|7685.7|7682.7|0
1707806400000|2024-02-13 06:40:00|7686.6|7683.6|7686.7|7683.7|7688.3|7685.3|7686.6|7683.6|0
1707806700000|2024-02-13 06:45:00|7686.8|7683.8|7685.6|7682.6|7688.1|7685.1|7685.5|7682.5|0
1707807000000|2024-02-13 06:50:00|7684|7681|7682.4|7679.4|7685.6|7682.6|7682.4|7679.4|0
1707807300000|2024-02-13 06:55:00|7682.5|7679.5|7680.9|7677.9|7682.5|7679.5|7680.8|7677.8|0
1707807600000|2024-02-13 07:00:00|7681.4|7677.4|7674.5|7672.5|7681.4|7677.4|7667|7665|2512
1707807900000|2024-02-13 07:05:00|7674.3|7672.3|7675.3|7673.3|7677.5|7675.5|7673.5|7671.5|94
1707808200000|2024-02-13 07:10:00|7675.5|7673.5|7672|7670|7675.8|7673.8|7672|7670|108
1707808500000|2024-02-13 07:15:00|7671.8|7669.8|7671|7669|7672.3|7670.3|7670|7668|87
1707808800000|2024-02-13 07:20:00|7670.8|7668.8|7671.5|7669.5|7673.5|7671.5|7670.3|7668.3|105
1707809100000|2024-02-13 07:25:00|7671.3|7669.3|7672.5|7670.5|7673|7671|7669.3|7667.3|121
1707809400000|2024-02-13 07:30:00|7672.8|7670.8|7672.8|7670.8|7674.3|7672.3|7669.8|7667.8|158
1707809700000|2024-02-13 07:35:00|7672.5|7670.5|7673|7671|7675|7673|7672|7670|44
1707810000000|2024-02-13 07:40:00|7672.8|7670.8|7672|7670|7672.8|7670.8|7670.3|7668.3|58
1707810300000|2024-02-13 07:45:00|7671.8|7669.8|7671.8|7669.8|7672|7670|7670.3|7668.3|1244
1707810600000|2024-02-13 07:50:00|7671.5|7669.5|7669.3|7667.3|7671.5|7669.5|7668|7666|128
1707810900000|2024-02-13 07:55:00|7669|7667|7680.3|7678.3|7680.3|7678.3|7666.8|7664.8|275
1707811200000|2024-02-13 08:00:00|7679.8|7678.8|7680.3|7679.3|7691.5|7690.5|7676.8|7675.8|2310
1707811500000|2024-02-13 08:05:00|7679.8|7678.8|7676|7675|7683|7682|7675.3|7674.3|930
1707811800000|2024-02-13 08:10:00|7676.3|7675.3|7673|7672|7678.8|7677.8|7672.3|7671.3|1712
1707812100000|2024-02-13 08:15:00|7672.8|7671.8|7672.5|7671.5|7674.5|7673.5|7669|7668|1806
1707812400000|2024-02-13 08:20:00|7672.3|7671.3|7667.3|7666.3|7672.3|7671.3|7665.8|7664.8|1393
1707812700000|2024-02-13 08:25:00|7667|7666|7667.8|7666.8|7672.5|7671.5|7664.8|7663.8|522
1707813000000|2024-02-13 08:30:00|7667.5|7666.5|7666.3|7665.3|7668.3|7667.3|7660.3|7659.3|554
1707813300000|2024-02-13 08:35:00|7666.5|7665.5|7668|7667|7671.8|7670.8|7665.3|7664.3|796
1707813600000|2024-02-13 08:40:00|7667.8|7666.8|7665.4|7664.4|7669.3|7668.3|7665.1|7664.1|1522
1707813900000|2024-02-13 08:45:00|7665.1|7664.1|7667.1|7666.1|7669.1|7668.1|7664.1|7663.1|338
1707814200000|2024-02-13 08:50:00|7666.9|7665.9|7672.1|7671.1|7673.6|7672.6|7666.1|7665.1|249
1707814500000|2024-02-13 08:55:00|7671.9|7670.9|7666.4|7665.4|7672.6|7671.6|7666.1|7665.1|257
1707814800000|2024-02-13 09:00:00|7666.1|7665.1|7668.4|7667.4|7670.1|7669.1|7665.1|7664.1|352
1707815100000|2024-02-13 09:05:00|7668.6|7667.6|7663.4|7662.4|7670.1|7669.1|7663.4|7662.4|467
1707815400000|2024-02-13 09:10:00|7663.6|7662.6|7658.6|7657.6|7663.9|7662.9|7657.4|7656.4|467
1707815700000|2024-02-13 09:15:00|7658.9|7657.9|7663.9|7662.9|7667.9|7666.9|7657.9|7656.9|381
1707816000000|2024-02-13 09:20:00|7663.6|7662.6|7664.9|7663.9|7665.6|7664.6|7662.4|7661.4|293
1707816300000|2024-02-13 09:25:00|7664.4|7663.4|7663.1|7662.1|7668.6|7667.6|7663.1|7662.1|172
1707816600000|2024-02-13 09:30:00|7662.9|7661.9|7662.6|7661.6|7663.1|7662.1|7660.4|7659.4|1900
1707816900000|2024-02-13 09:35:00|7662.4|7661.4|7662.4|7661.4|7663.9|7662.9|7660.1|7659.1|217
1707817200000|2024-02-13 09:40:00|7662.1|7661.1|7664.9|7663.9|7665.1|7664.1|7659.4|7658.4|234
1707817500000|2024-02-13 09:45:00|7664.6|7663.6|7662.9|7661.9|7665.1|7664.1|7661.4|7660.4|178
1707817800000|2024-02-13 09:50:00|7662.6|7661.6|7666.4|7665.4|7666.9|7665.9|7659.9|7658.9|104
1707818100000|2024-02-13 09:55:00|7666.6|7665.6|7671.1|7670.1|7671.4|7670.4|7666.1|7665.1|832
1707818400000|2024-02-13 10:00:00|7670.9|7669.9|7674.1|7673.1|7674.9|7673.9|7670.4|7669.4|391
1707818700000|2024-02-13 10:05:00|7673.9|7672.9|7670.6|7669.6|7675.4|7674.4|7670.1|7669.1|213
1707819000000|2024-02-13 10:10:00|7670.9|7669.9|7666.4|7665.4|7670.9|7669.9|7665.9|7664.9|216
1707819300000|2024-02-13 10:15:00|7666.6|7665.6|7666.4|7665.4|7668.9|7667.9|7666.1|7665.1|170
1707819600000|2024-02-13 10:20:00|7666.6|7665.6|7664.6|7663.6|7666.9|7665.9|7663.1|7662.1|335
1707819900000|2024-02-13 10:25:00|7664.4|7663.4|7664.9|7663.9|7664.9|7663.9|7663.4|7662.4|126
1707820200000|2024-02-13 10:30:00|7664.6|7663.6|7672.9|7671.9|7673.4|7672.4|7664.4|7663.4|404
1707820500000|2024-02-13 10:35:00|7672.6|7671.6|7670.6|7669.6|7674.1|7673.1|7669.9|7668.9|159
1707820800000|2024-02-13 10:40:00|7670.4|7669.4|7664.4|7663.4|7670.6|7669.6|7664.4|7663.4|363
1707821100000|2024-02-13 10:45:00|7664.6|7663.6|7664.4|7663.4|7665.4|7664.4|7661.4|7660.4|613
1707821400000|2024-02-13 10:50:00|7664.1|7663.1|7661.1|7660.1|7665.1|7664.1|7661.1|7660.1|3228
1707821700000|2024-02-13 10:55:00|7661.4|7660.4|7666.6|7665.6|7666.9|7665.9|7661.1|7660.1|180
1707822000000|2024-02-13 11:00:00|7666.9|7665.9|7667.4|7666.4|7667.4|7666.4|7664.1|7663.1|166
1707822300000|2024-02-13 11:05:00|7667.1|7666.1|7665.4|7664.4|7667.9|7666.9|7665.1|7664.1|147
1707822600000|2024-02-13 11:10:00|7665.1|7664.1|7665.9|7664.9|7667.4|7666.4|7660.9|7659.9|400
1707822900000|2024-02-13 11:15:00|7665.6|7664.6|7668.4|7667.4|7668.9|7667.9|7665.4|7664.4|161
1707823200000|2024-02-13 11:20:00|7668.6|7667.6|7667.1|7666.1|7669.1|7668.1|7665.4|7664.4|328
1707823500000|2024-02-13 11:25:00|7667.4|7666.4|7664.9|7663.9|7669.1|7668.1|7664.1|7663.1|258
1707823800000|2024-02-13 11:30:00|7664.6|7663.6|7665.6|7664.6|7666.6|7665.6|7663.4|7662.4|104
1707824100000|2024-02-13 11:35:00|7665.4|7664.4|7665.6|7664.6|7666.1|7665.1|7664.4|7663.4|132
1707824400000|2024-02-13 11:40:00|7665.4|7664.4|7663.6|7662.6|7665.9|7664.9|7663.4|7662.4|114
1707824700000|2024-02-13 11:45:00|7663.4|7662.4|7662.4|7661.4|7664.1|7663.1|7661.1|7660.1|91
1707825000000|2024-02-13 11:50:00|7662.1|7661.1|7656.6|7655.6|7662.1|7661.1|7656.4|7655.4|306
1707825300000|2024-02-13 11:55:00|7656.4|7655.4|7656.1|7655.1|7656.4|7655.4|7654.4|7653.4|207
1707825600000|2024-02-13 12:00:00|7657.4|7656.4|7651.6|7650.6|7657.4|7656.4|7650.9|7649.9|356
1707825900000|2024-02-13 12:05:00|7651.4|7650.4|7654.1|7653.1|7655.1|7654.1|7651.4|7650.4|125
1707826200000|2024-02-13 12:10:00|7653.9|7652.9|7656.9|7655.9|7657.9|7656.9|7653.9|7652.9|168
1707826500000|2024-02-13 12:15:00|7656.6|7655.6|7656.6|7655.6|7658.1|7657.1|7655.9|7654.9|612
1707826800000|2024-02-13 12:20:00|7656.4|7655.4|7654.6|7653.6|7657.4|7656.4|7653.9|7652.9|160
1707827100000|2024-02-13 12:25:00|7654.9|7653.9|7653.9|7652.9|7655.4|7654.4|7653.4|7652.4|333
1707827400000|2024-02-13 12:30:00|7653.6|7652.6|7653.4|7652.4|7653.9|7652.9|7651.9|7650.9|2331
1707827700000|2024-02-13 12:35:00|7653.1|7652.1|7655.9|7654.9|7655.9|7654.9|7652.4|7651.4|159
1707828000000|2024-02-13 12:40:00|7655.8|7654.8|7653.8|7652.8|7655.8|7654.8|7653.5|7652.5|418
1707828300000|2024-02-13 12:45:00|7653.5|7652.5|7652.5|7651.5|7653.8|7652.8|7651|7650|294
1707828600000|2024-02-13 12:50:00|7652.3|7651.3|7650|7649|7652.5|7651.5|7649.5|7648.5|238
1707828900000|2024-02-13 12:55:00|7649.8|7648.8|7649.5|7648.5|7650.8|7649.8|7648.8|7647.8|330
1707829200000|2024-02-13 13:00:00|7649.8|7648.8|7650.3|7649.3|7651|7650|7648.3|7647.3|230
1707829500000|2024-02-13 13:05:00|7650|7649|7653.3|7652.3|7653.8|7652.8|7649.8|7648.8|337
1707829800000|2024-02-13 13:10:00|7653.8|7652.8|7654.8|7653.8|7655.3|7654.3|7652.8|7651.8|429
1707830100000|2024-02-13 13:15:00|7655|7654|7657|7656|7657.3|7656.3|7653.8|7652.8|281
1707830400000|2024-02-13 13:20:00|7657.3|7656.3|7661|7660|7661|7660|7656.3|7655.3|327
1707830700000|2024-02-13 13:25:00|7661.3|7660.3|7660|7659|7663.5|7662.5|7659.3|7658.3|1254
1707831000000|2024-02-13 13:30:00|7661|7660|7635|7634|7661|7660|7625|7624|2114
1707831300000|2024-02-13 13:35:00|7634.8|7633.8|7635.8|7634.8|7640.3|7639.3|7625.5|7624.5|968
1707831600000|2024-02-13 13:40:00|7636|7635|7636|7635|7643|7642|7633.3|7632.3|760
1707831900000|2024-02-13 13:45:00|7635.8|7634.8|7632.5|7631.5|7638.3|7637.3|7631.3|7630.3|1575
1707832200000|2024-02-13 13:50:00|7632.3|7631.3|7626.3|7625.3|7635|7634|7626.3|7625.3|698
1707832500000|2024-02-13 13:55:00|7626.8|7625.8|7622.5|7621.5|7628|7627|7621.3|7620.3|676
1707832800000|2024-02-13 14:00:00|7622.8|7621.8|7617.5|7616.5|7623.3|7622.3|7617.3|7616.3|406
1707833100000|2024-02-13 14:05:00|7617.8|7616.8|7616.3|7615.3|7621.3|7620.3|7615.3|7614.3|361
1707833400000|2024-02-13 14:10:00|7616|7615|7612.3|7611.3|7617.3|7616.3|7609.8|7608.8|459
1707833700000|2024-02-13 14:15:00|7612.5|7611.5|7619.3|7618.3|7621.3|7620.3|7612|7611|578
1707834000000|2024-02-13 14:20:00|7619.5|7618.5|7615|7614|7620.3|7619.3|7615|7614|482
1707834300000|2024-02-13 14:25:00|7614.8|7613.8|7619.3|7618.3|7619.8|7618.8|7614.3|7613.3|477
1707834600000|2024-02-13 14:30:00|7619|7618|7624|7623|7624|7623|7612.8|7611.8|2538
1707834900000|2024-02-13 14:35:00|7624.3|7623.3|7616.5|7615.5|7626.3|7625.3|7616|7615|693
1707835200000|2024-02-13 14:40:00|7616.3|7615.3|7623.3|7622.3|7626.3|7625.3|7614.5|7613.5|1729
1707835500000|2024-02-13 14:45:00|7623|7622|7616.3|7615.3|7628.5|7627.5|7615.3|7614.3|1576
1707835800000|2024-02-13 14:50:00|7615.8|7614.8|7613.5|7612.5|7617.5|7616.5|7609.3|7608.3|723
1707836100000|2024-02-13 14:55:00|7613.8|7612.8|7607.3|7606.3|7613.8|7612.8|7604.8|7603.8|727
1707836400000|2024-02-13 15:00:00|7607.5|7606.5|7604.5|7603.5|7608.8|7607.8|7603.5|7602.5|3521
1707836700000|2024-02-13 15:05:00|7604.8|7603.8|7601.8|7600.8|7604.8|7603.8|7599.8|7598.8|2060
1707837000000|2024-02-13 15:10:00|7601.9|7600.9|7599.4|7598.4|7604.1|7603.1|7599.4|7598.4|762
1707837300000|2024-02-13 15:15:00|7599.9|7598.9|7602.4|7601.4|7602.6|7601.6|7597.9|7596.9|593
1707837600000|2024-02-13 15:20:00|7602.1|7601.1|7604.4|7603.4|7606.9|7605.9|7601.4|7600.4|527
1707837900000|2024-02-13 15:25:00|7604.1|7603.1|7616.4|7615.4|7616.4|7615.4|7603.9|7602.9|3162
1707838200000|2024-02-13 15:30:00|7616.1|7615.1|7610.9|7609.9|7616.4|7615.4|7610.9|7609.9|832
1707838500000|2024-02-13 15:35:00|7610.4|7609.4|7607.4|7606.4|7610.9|7609.9|7599.9|7598.9|1171
1707838800000|2024-02-13 15:40:00|7606.9|7605.9|7609.1|7608.1|7610.4|7609.4|7604.6|7603.6|2306
1707839100000|2024-02-13 15:45:00|7608.9|7607.9|7608.4|7607.4|7609.6|7608.6|7605.9|7604.9|1060
1707839400000|2024-02-13 15:50:00|7608.6|7607.6|7617.1|7616.1|7617.4|7616.4|7608.6|7607.6|503
1707839700000|2024-02-13 15:55:00|7616.9|7615.9|7610.6|7609.6|7617.4|7616.4|7609.4|7608.4|1501
1707840000000|2024-02-13 16:00:00|7610.9|7609.9|7619.9|7618.9|7621.6|7620.6|7610.9|7609.9|530
1707840300000|2024-02-13 16:05:00|7619.6|7618.6|7624.4|7623.4|7625.9|7624.9|7619.4|7618.4|543
1707840600000|2024-02-13 16:10:00|7624.6|7623.6|7623.6|7622.6|7626.6|7625.6|7622.4|7621.4|761
1707840900000|2024-02-13 16:15:00|7623.9|7622.9|7620.1|7619.1|7625.1|7624.1|7619.6|7618.6|2180
1707841200000|2024-02-13 16:20:00|7620.4|7619.4|7623.9|7622.9|7625.9|7624.9|7619.9|7618.9|1750
1707841500000|2024-02-13 16:25:00|7624.1|7623.1|7622.9|7621.9|7626.4|7625.4|7622.4|7621.4|2132
1707841800000|2024-02-13 16:30:00|7623.4|7621.4|7625.6|7623.6|7625.9|7623.9|7619.4|7617.4|5582
1707842100000|2024-02-13 16:35:00|7624.9|7622.9|7626.1|7624.1|7628.4|7626.4|7623.9|7621.9|1812
1707842400000|2024-02-13 16:40:00|7626.4|7624.4|7626.4|7624.4|7626.9|7624.9|7623.9|7621.9|340
1707842700000|2024-02-13 16:45:00|7626.1|7624.1|7625.9|7623.9|7626.6|7624.6|7625.4|7623.4|121
1707843000000|2024-02-13 16:50:00|7626.1|7624.1|7619.6|7617.6|7626.4|7624.4|7619.4|7617.4|430
1707843300000|2024-02-13 16:55:00|7619.4|7617.4|7619.9|7617.9|7621.9|7619.9|7616.9|7614.9|230
1707843600000|2024-02-13 17:00:00|7619.4|7617.4|7621.4|7619.4|7621.9|7619.9|7618.6|7616.6|771
1707843900000|2024-02-13 17:05:00|7620.9|7618.9|7616.1|7614.1|7621.4|7619.4|7615.6|7613.6|137
1707844200000|2024-02-13 17:10:00|7616.4|7614.4|7618.9|7616.9|7618.9|7616.9|7613.4|7611.4|195
1707844500000|2024-02-13 17:15:00|7618.6|7616.6|7615.6|7613.6|7619.9|7617.9|7614.9|7612.9|111
1707844800000|2024-02-13 17:20:00|7615.4|7613.4|7614.1|7612.1|7616.1|7614.1|7613.6|7611.6|54
1707845100000|2024-02-13 17:25:00|7613.9|7611.9|7611.9|7609.9|7614.9|7612.9|7610.4|7608.4|701
1707845400000|2024-02-13 17:30:00|7611.6|7609.6|7616.9|7614.9|7616.9|7614.9|7610.9|7608.9|56
1707845700000|2024-02-13 17:35:00|7617.1|7615.1|7618.6|7616.6|7618.9|7616.9|7615.1|7613.1|56
1707846000000|2024-02-13 17:40:00|7618.9|7616.9|7617.6|7615.6|7618.9|7616.9|7616.4|7614.4|24
1707846300000|2024-02-13 17:45:00|7617.9|7615.9|7614.9|7612.9|7618.1|7616.1|7612.9|7610.9|42
1707846600000|2024-02-13 17:50:00|7614.6|7612.6|7611.9|7609.9|7617.4|7615.4|7611.6|7609.6|61
1707846900000|2024-02-13 17:55:00|7611.6|7609.6|7613.1|7611.1|7613.4|7611.4|7610.1|7608.1|68
1707847200000|2024-02-13 18:00:00|7612.9|7610.9|7608.6|7606.6|7613.1|7611.1|7608.1|7606.1|104
1707847500000|2024-02-13 18:05:00|7608.9|7606.9|7607.9|7605.9|7609.4|7607.4|7607.4|7605.4|27
1707847800000|2024-02-13 18:10:00|7607.6|7605.6|7608.9|7606.9|7608.9|7606.9|7604.6|7602.6|269
1707848100000|2024-02-13 18:15:00|7608.6|7606.6|7606.1|7604.1|7610.4|7608.4|7605.4|7603.4|83
1707848400000|2024-02-13 18:20:00|7605.9|7603.9|7603.4|7601.4|7605.9|7603.9|7603.1|7601.1|172
1707848700000|2024-02-13 18:25:00|7603.6|7601.6|7607.9|7605.9|7608.9|7606.9|7603.4|7601.4|84
1707849000000|2024-02-13 18:30:00|7607.6|7605.6|7605.9|7603.9|7608.1|7606.1|7605.6|7603.6|35
1707849300000|2024-02-13 18:35:00|7605.6|7603.6|7605.9|7603.9|7606.4|7604.4|7604.1|7602.1|60
1707849600000|2024-02-13 18:40:00|7605.6|7603.6|7603.9|7601.9|7606.1|7604.1|7603.4|7601.4|62
1707849900000|2024-02-13 18:45:00|7603.6|7601.6|7602.6|7600.6|7605.9|7603.9|7602.4|7600.4|60
1707850200000|2024-02-13 18:50:00|7602.4|7600.4|7600.9|7598.9|7603.4|7601.4|7600.4|7598.4|89
1707850500000|2024-02-13 18:55:00|7600.6|7598.6|7602.4|7600.4|7602.4|7600.4|7600.1|7598.1|51
1707850800000|2024-02-13 19:00:00|7602.6|7600.6|7598.4|7596.4|7602.6|7600.6|7597.4|7595.4|162
1707851100000|2024-02-13 19:05:00|7598.1|7596.1|7594.4|7592.4|7598.6|7596.6|7593.9|7591.9|171
1707851400000|2024-02-13 19:10:00|7594.1|7592.1|7590.9|7588.9|7594.6|7592.6|7589.1|7587.1|182
1707851700000|2024-02-13 19:15:00|7590.6|7588.6|7591.4|7589.4|7592.9|7590.9|7587.9|7585.9|116
1707852000000|2024-02-13 19:20:00|7591.1|7589.1|7588.4|7586.4|7592.9|7590.9|7588.4|7586.4|92
1707852300000|2024-02-13 19:25:00|7588.1|7586.1|7590.1|7588.1|7592.1|7590.1|7586.4|7584.4|106
1707852600000|2024-02-13 19:30:00|7589.9|7587.9|7593.9|7591.9|7594.4|7592.4|7589.1|7587.1|62
1707852900000|2024-02-13 19:35:00|7593.6|7591.6|7593.6|7591.6|7594.9|7592.9|7592.1|7590.1|46
1707853200000|2024-02-13 19:40:00|7593.9|7591.9|7588.4|7586.4|7594.9|7592.9|7588.4|7586.4|72
1707853500000|2024-02-13 19:45:00|7588.1|7586.1|7583.1|7581.1|7588.9|7586.9|7582.4|7580.4|173
1707853800000|2024-02-13 19:50:00|7583.4|7581.4|7580.6|7578.6|7584.1|7582.1|7579.4|7577.4|108
1707854100000|2024-02-13 19:55:00|7580.4|7578.4|7582.1|7580.1|7583.4|7581.4|7579.6|7577.6|88
1707854400000|2024-02-13 20:00:00|7581.6|7579.6|7578.9|7576.9|7583.1|7581.1|7577.6|7575.6|207
1707854700000|2024-02-13 20:05:00|7579.1|7577.1|7580.1|7578.1|7581.9|7579.9|7578.9|7576.9|102
1707855000000|2024-02-13 20:10:00|7579.9|7577.9|7577.6|7575.6|7581.4|7579.4|7577.4|7575.4|106
1707855300000|2024-02-13 20:15:00|7577.4|7575.4|7576.6|7574.6|7578.9|7576.9|7575.9|7573.9|111
1707855600000|2024-02-13 20:20:00|7576.4|7574.4|7576.1|7574.1|7577.4|7575.4|7574.4|7572.4|126
1707855900000|2024-02-13 20:25:00|7575.9|7573.9|7582.1|7580.1|7582.9|7580.9|7575.6|7573.6|118
1707856200000|2024-02-13 20:30:00|7581.9|7579.9|7588.4|7586.4|7588.4|7586.4|7581.1|7579.1|142
1707856500000|2024-02-13 20:35:00|7588.1|7586.1|7586.9|7584.9|7589.4|7587.4|7586.6|7584.6|90
1707856800000|2024-02-13 20:40:00|7587.4|7585.4|7591.4|7589.4|7592.4|7590.4|7587.4|7585.4|171
1707857100000|2024-02-13 20:45:00|7591.9|7589.9|7593.9|7591.9|7594.6|7592.6|7591.4|7589.4|222
1707857400000|2024-02-13 20:50:00|7593.6|7591.6|7594.1|7592.1|7595.1|7593.1|7591.4|7589.4|285
1707857700000|2024-02-13 20:55:00|7593.9|7591.9|7599.6|7597.6|7600.6|7598.6|7593.6|7591.6|314
1707858000000|2024-02-13 21:00:00|7601.1|7597.1|7599.1|7595.1|7603.5|7599.5|7596.8|7592.8|31769
1707858300000|2024-02-13 21:05:00|7599.2|7595.2|7597.1|7593.1|7599.9|7595.9|7596.5|7592.5|0
1707858600000|2024-02-13 21:10:00|7597.4|7593.4|7600.1|7596.1|7601.3|7597.3|7597.4|7593.4|0
1707858900000|2024-02-13 21:15:00|7599.9|7595.9|7601.5|7597.5|7602.3|7598.3|7599.9|7595.9|0
1707859200000|2024-02-13 21:20:00|7602|7598|7600.8|7596.8|7602|7598|7600.2|7596.2|0
1707859500000|2024-02-13 21:25:00|7600.7|7596.7|7599.9|7595.9|7601.4|7597.4|7599.6|7595.6|0
1707859800000|2024-02-13 21:30:00|7600.1|7596.1|7599.9|7595.9|7600.7|7596.7|7599.6|7595.6|0
1707860100000|2024-02-13 21:35:00|7600.1|7596.1|7602.2|7598.2|7602.2|7598.2|7599.9|7595.9|0
1707860400000|2024-02-13 21:40:00|7602|7598|7603.8|7599.8|7605.3|7601.3|7601.9|7597.9|0
1707860700000|2024-02-13 21:45:00|7604|7600|7604.4|7600.4|7604.5|7600.5|7603|7599|0
1707861000000|2024-02-13 21:50:00|7604.1|7600.1|7604.1|7600.1|7604.9|7600.9|7603|7599|0
1707861300000|2024-02-13 21:55:00|7604.4|7600.4|7604|7600|7605|7601|7604|7600|0
1707861600000|2024-02-13 22:00:00|7604.1|7600.1|7604.5|7600.5|7604.5|7600.5|7603.9|7599.9|0
1707861900000|2024-02-13 22:05:00|7604.7|7600.7|7604.8|7600.8|7605|7601|7604.5|7600.5|0
1707862200000|2024-02-13 22:10:00|7605|7601|7606.5|7602.5|7606.8|7602.8|7605|7601|0
1707862500000|2024-02-13 22:15:00|7606.2|7602.2|7606.4|7602.4|7606.5|7602.5|7606|7602|0
1707862800000|2024-02-13 22:20:00|7606.5|7602.5|7606.5|7602.5|7606.8|7602.8|7606.3|7602.3|0
1707863100000|2024-02-13 22:25:00|7606.3|7602.3|7607.5|7603.5|7608.2|7604.2|7606.3|7602.3|0
1707863400000|2024-02-13 22:30:00|7607.4|7603.4|7607.9|7603.9|7608.3|7604.3|7607.4|7603.4|0
1707863700000|2024-02-13 22:35:00|7607.8|7603.8|7608.6|7604.6|7609|7605|7607.7|7603.7|0
1707864000000|2024-02-13 22:40:00|7609.1|7605.1|7608.8|7604.8|7609.1|7605.1|7608.6|7604.6|0
1707864300000|2024-02-13 22:45:00|7608.6|7604.6|7607.3|7603.3|7608.8|7604.8|7607.1|7603.1|0
1707864600000|2024-02-13 22:50:00|7607.2|7603.2|7606.9|7602.9|7607.2|7603.2|7606.3|7602.3|0
1707864900000|2024-02-13 22:55:00|7606.6|7602.6|7606.9|7602.9|7607.2|7603.2|7606.6|7602.6|0
1707865200000|2024-02-13 23:00:00|7604.8|7600.8|7601.9|7597.9|7606.6|7602.6|7600.1|7596.1|0
1707865500000|2024-02-13 23:05:00|7601.6|7597.6|7603.1|7599.1|7603.9|7599.9|7601.6|7597.6|0
1707865800000|2024-02-13 23:10:00|7603.4|7599.4|7601.6|7597.6|7603.9|7599.9|7601.6|7597.6|0
1707866100000|2024-02-13 23:15:00|7601.8|7597.8|7600.8|7596.8|7602.4|7598.4|7600.8|7596.8|0
1707866400000|2024-02-13 23:20:00|7601.3|7597.3|7600.8|7596.8|7602.4|7598.4|7600.8|7596.8|0
1707866700000|2024-02-13 23:25:00|7601|7597|7602.4|7598.4|7602.7|7598.7|7600.8|7596.8|0
1707867000000|2024-02-13 23:30:00|7602.1|7598.1|7603.5|7599.5|7603.5|7599.5|7601.9|7597.9|0
1707867300000|2024-02-13 23:35:00|7603.6|7599.6|7603.9|7599.9|7605|7601|7603.6|7599.6|0
1707867600000|2024-02-13 23:40:00|7603.5|7599.5|7604.3|7600.3|7604.7|7600.7|7603.1|7599.1|0
1707867900000|2024-02-13 23:45:00|7604|7600|7602.4|7598.4|7604.7|7600.7|7602.4|7598.4|0
1707868200000|2024-02-13 23:50:00|7602.1|7598.1|7603|7599|7603|7599|7601.6|7597.6|0
1707868500000|2024-02-13 23:55:00|7603.4|7599.4|7603.5|7599.5|7603.8|7599.8|7602.7|7598.7|0
1707868800000|2024-02-14 00:00:00|7603|7599|7603|7599|7603.5|7599.5|7601.9|7597.9|0
1707869100000|2024-02-14 00:05:00|7602.9|7598.9|7601.9|7597.9|7603|7599|7601.2|7597.2|0
1707869400000|2024-02-14 00:10:00|7601.7|7597.7|7601.9|7597.9|7602.4|7598.4|7601.6|7597.6|0
1707869700000|2024-02-14 00:15:00|7601.2|7597.2|7604.2|7601.2|7607.4|7604.4|7600.7|7597.2|0
1707870000000|2024-02-14 00:20:00|7605|7602|7604.1|7601.1|7605.8|7602.8|7604.1|7601.1|0
1707870300000|2024-02-14 00:25:00|7602.5|7599.5|7604.1|7601.1|7604.2|7601.2|7602.5|7599.5|0
1707870600000|2024-02-14 00:30:00|7605.7|7602.7|7604.1|7601.1|7605.7|7602.7|7604.1|7601.1|0
1707871200000|2024-02-14 00:40:00|7605.7|7602.7|7607.3|7604.3|7607.3|7604.3|7605.7|7602.7|0
1707871500000|2024-02-14 00:45:00|7608.1|7605.1|7609.7|7606.7|7609.7|7606.7|7607.3|7604.3|0
1707871800000|2024-02-14 00:50:00|7610.5|7607.5|7608.9|7605.9|7610.5|7607.5|7608.9|7605.9|0
1707872100000|2024-02-14 00:55:00|7609|7606|7609|7606|7609|7606|7608.9|7605.9|0
1707872400000|2024-02-14 01:00:00|7608.9|7605.9|7610.5|7607.5|7610.5|7607.5|7608.9|7605.9|0
1707873000000|2024-02-14 01:10:00|7611.3|7608.3|7610.5|7607.5|7612.1|7609.1|7610.5|7607.5|0
1707873300000|2024-02-14 01:15:00|7608.9|7605.9|7607.3|7604.3|7608.9|7605.9|7607.3|7604.3|0
1707873600000|2024-02-14 01:20:00|7608.9|7605.9|7608.7|7605.7|7608.9|7605.9|7607.1|7604.1|0
1707873900000|2024-02-14 01:25:00|7610.3|7607.3|7608.7|7605.7|7610.3|7607.3|7608.7|7605.7|0
1707874200000|2024-02-14 01:30:00|7608.8|7605.8|7608.7|7605.7|7610.3|7607.3|7608.7|7605.7|0
1707874500000|2024-02-14 01:35:00|7608.6|7605.6|7607.1|7604.1|7608.6|7605.6|7607.1|7604.1|0
1707874800000|2024-02-14 01:40:00|7608.7|7605.7|7610.3|7607.3|7610.3|7607.3|7607.1|7604.1|0
1707875100000|2024-02-14 01:45:00|7608.7|7605.7|7609.5|7606.5|7609.5|7606.5|7607.1|7604.1|0
1707875400000|2024-02-14 01:50:00|7608.7|7605.7|7611.9|7608.9|7611.9|7608.9|7608.7|7605.7|0
1707875700000|2024-02-14 01:55:00|7611.1|7608.1|7610.3|7607.3|7611.1|7608.1|7610.3|7607.3|0
1707876000000|2024-02-14 02:00:00|7611.9|7608.9|7612.1|7609.1|7613.6|7610.6|7610.3|7607.3|0
1707876300000|2024-02-14 02:05:00|7612|7609|7610.5|7607.5|7612|7609|7610.4|7607.4|0
1707876600000|2024-02-14 02:10:00|7611.2|7608.2|7612|7609|7613.6|7610.6|7610.5|7607.5|0
1707876900000|2024-02-14 02:15:00|7613.6|7610.6|7613.6|7610.6|7613.6|7610.6|7612|7609|0
1707877200000|2024-02-14 02:20:00|7612|7609|7612|7609|7613.6|7610.6|7612|7609|0
1707877500000|2024-02-14 02:25:00|7613.6|7610.6|7613.6|7610.6|7613.6|7610.6|7613.6|7610.6|0
1707877800000|2024-02-14 02:30:00|7613.5|7610.5|7610.3|7607.3|7613.5|7610.5|7610.3|7607.3|0
1707878100000|2024-02-14 02:35:00|7611.9|7608.9|7608.7|7605.7|7611.9|7608.9|7607.1|7604.1|0
1707878400000|2024-02-14 02:40:00|7607.1|7604.1|7608.7|7605.7|7608.7|7605.7|7607.1|7604.1|0
1707878700000|2024-02-14 02:45:00|7610.3|7607.3|7610.3|7607.3|7610.3|7607.3|7608.7|7605.7|0
1707879000000|2024-02-14 02:50:00|7609.5|7606.5|7610.3|7607.3|7610.3|7607.3|7608.7|7605.7|0
1707879300000|2024-02-14 02:55:00|7610.2|7607.2|7610.2|7607.2|7610.2|7607.2|7610.2|7607.2|0
1707879600000|2024-02-14 03:00:00|7610.3|7607.3|7610.3|7607.3|7610.3|7607.3|7610.2|7607.2|0
1707879900000|2024-02-14 03:05:00|7610.2|7607.2|7608.7|7605.7|7610.2|7607.2|7607.1|7604.1|0
1707880200000|2024-02-14 03:10:00|7607.1|7604.1|7607.1|7604.1|7607.1|7604.1|7607.1|7604.1|0
1707880800000|2024-02-14 03:20:00|7608.7|7605.7|7608.7|7605.7|7608.7|7605.7|7608.7|7605.7|0
1707881400000|2024-02-14 03:30:00|7607.2|7604.2|7608.7|7605.7|7608.7|7605.7|7607.1|7604.1|0
1707881700000|2024-02-14 03:35:00|7607.1|7604.1|7607.1|7604.1|7608.7|7605.7|7607.1|7604.1|0
1707882000000|2024-02-14 03:40:00|7608.7|7605.7|7608.7|7605.7|7608.7|7605.7|7608.7|7605.7|0
1707882300000|2024-02-14 03:45:00|7607.1|7604.1|7608.7|7605.7|7608.7|7605.7|7607.1|7604.1|0
1707882600000|2024-02-14 03:50:00|7608.6|7605.6|7608.7|7605.7|7608.7|7605.7|7607.1|7604.1|0
1707882900000|2024-02-14 03:55:00|7608.6|7605.6|7607.1|7604.1|7608.6|7605.6|7607|7604|0
1707884100000|2024-02-14 04:15:00|7607|7604|7604.7|7601.7|7607|7604|7603.9|7600.9|0
1707884400000|2024-02-14 04:20:00|7603.9|7600.9|7607|7604|7607|7604|7603.9|7600.9|0
1707884700000|2024-02-14 04:25:00|7605.4|7602.4|7607|7604|7607|7604|7605.4|7602.4|0
1707885600000|2024-02-14 04:40:00|7608.6|7605.6|7608.6|7605.6|7608.6|7605.6|7608.6|7605.6|0
1707885900000|2024-02-14 04:45:00|7607.8|7604.8|7608.7|7605.7|7608.7|7605.7|7607|7604|0
1707886200000|2024-02-14 04:50:00|7608.6|7605.6|7607.1|7604.1|7608.7|7605.7|7607.1|7604.1|0
1707886500000|2024-02-14 04:55:00|7608.7|7605.7|7608.7|7605.7|7608.7|7605.7|7607.9|7604.9|0
1707886800000|2024-02-14 05:00:00|7607.1|7604.1|7610.3|7607.3|7610.3|7607.3|7607.1|7604.1|0
1707887100000|2024-02-14 05:05:00|7611.1|7608.1|7610.3|7607.3|7611.1|7608.1|7610.3|7607.3|0
1707887400000|2024-02-14 05:10:00|7608.7|7605.7|7608.7|7605.7|7610.3|7607.3|7608.7|7605.7|0
1707887700000|2024-02-14 05:15:00|7609.5|7606.5|7608.7|7605.7|7610.3|7607.3|7608.7|7605.7|0
1707888600000|2024-02-14 05:30:00|7608.8|7605.8|7608.8|7605.8|7610.4|7607.4|7608.8|7605.8|0
1707888900000|2024-02-14 05:35:00|7608.7|7605.7|7608.8|7605.8|7610.4|7607.4|7608.7|7605.7|0
1707889200000|2024-02-14 05:40:00|7609.8|7606.8|7609.8|7606.8|7609.8|7606.8|7608.2|7605.2|0
1707889500000|2024-02-14 05:45:00|7609.7|7606.7|7609.7|7606.7|7609.8|7606.8|7609.7|7606.7|0
1707889800000|2024-02-14 05:50:00|7609.8|7606.8|7609.7|7606.7|7609.8|7606.8|7608.1|7605.1|0
1707890100000|2024-02-14 05:55:00|7608.1|7605.1|7608.1|7605.1|7608.1|7605.1|7606.5|7603.5|0
1707890400000|2024-02-14 06:00:00|7608.2|7605.2|7612.9|7609.9|7612.9|7609.9|7608.2|7605.2|0
1707890700000|2024-02-14 06:05:00|7612.1|7609.1|7612.9|7609.9|7612.9|7609.9|7611.3|7608.3|0
1707891000000|2024-02-14 06:10:00|7613|7610|7614.5|7611.5|7614.5|7611.5|7612.9|7609.9|0
1707891300000|2024-02-14 06:15:00|7612.9|7609.9|7614.5|7611.5|7614.5|7611.5|7612.9|7609.9|0
1707891600000|2024-02-14 06:20:00|7616.1|7613.1|7616|7613|7617.7|7614.7|7616|7613|0
1707891900000|2024-02-14 06:25:00|7614.4|7611.4|7616|7613|7616|7613|7614.4|7611.4|0
1707892500000|2024-02-14 06:35:00|7615.9|7612.9|7615.9|7612.9|7616|7613|7615.1|7612.1|0
1707892800000|2024-02-14 06:40:00|7616|7613|7619.3|7616.3|7622.2|7619.2|7616|7613|0
1707893100000|2024-02-14 06:45:00|7617.7|7614.7|7617.3|7614.3|7619.3|7616.3|7617.3|7614.3|0
1707893400000|2024-02-14 06:50:00|7618.9|7615.9|7620.4|7617.4|7620.4|7617.4|7618.1|7615.1|0
1707893700000|2024-02-14 06:55:00|7618.9|7615.9|7622|7619|7622|7619|7618.9|7615.9|0
1707894000000|2024-02-14 07:00:00|7618.9|7615.9|7615.4|7613.4|7622.5|7619.6|7613.1|7611.1|892
1707894300000|2024-02-14 07:05:00|7616.1|7614.1|7614.6|7612.6|7618.4|7616.4|7611.9|7609.9|345
1707894600000|2024-02-14 07:10:00|7614.9|7612.9|7617.6|7615.6|7618.6|7616.6|7614.1|7612.1|168
1707894900000|2024-02-14 07:15:00|7617.4|7615.4|7618.6|7616.6|7620.1|7618.1|7616.9|7614.9|146
1707895200000|2024-02-14 07:20:00|7618.4|7616.4|7618.1|7616.1|7619.1|7617.1|7617.1|7615.1|76
1707895500000|2024-02-14 07:25:00|7617.9|7615.9|7616.6|7614.6|7618.6|7616.6|7615.9|7613.9|41
1707895800000|2024-02-14 07:30:00|7616.9|7614.9|7614.6|7612.6|7617.1|7615.1|7613.6|7611.6|100
1707896100000|2024-02-14 07:35:00|7614.9|7612.9|7617.6|7615.6|7618.9|7616.9|7614.9|7612.9|45
1707896400000|2024-02-14 07:40:00|7617.9|7615.9|7616.6|7614.6|7617.9|7615.9|7614.9|7612.9|21
1707896700000|2024-02-14 07:45:00|7616.4|7614.4|7616.4|7614.4|7617.6|7615.6|7615.9|7613.9|57
1707897000000|2024-02-14 07:50:00|7616.6|7614.6|7615.6|7613.6|7616.9|7614.9|7614.9|7612.9|885
1707897300000|2024-02-14 07:55:00|7615.9|7613.9|7613.9|7611.9|7616.1|7614.1|7606.4|7604.4|391
1707897600000|2024-02-14 08:00:00|7613.4|7612.4|7623.9|7622.9|7628.4|7627.4|7608.4|7607.4|3792
1707897900000|2024-02-14 08:05:00|7624.1|7623.1|7621.4|7620.4|7627.4|7626.4|7616.6|7615.6|924
1707898200000|2024-02-14 08:10:00|7621.6|7620.6|7625.6|7624.6|7627.9|7626.9|7621.6|7620.6|698
1707898500000|2024-02-14 08:15:00|7625.9|7624.9|7632.9|7631.9|7633.1|7632.1|7624.9|7623.9|1419
1707898800000|2024-02-14 08:20:00|7632.6|7631.6|7633.6|7632.6|7636.1|7635.1|7632.1|7631.1|525
1707899100000|2024-02-14 08:25:00|7633.9|7632.9|7642.9|7641.9|7643.4|7642.4|7633.6|7632.6|482
1707899400000|2024-02-14 08:30:00|7643.1|7642.1|7636.9|7635.9|7644.4|7643.4|7636.6|7635.6|699
1707899700000|2024-02-14 08:35:00|7637.1|7636.1|7636.9|7635.9|7638.1|7637.1|7634.4|7633.4|501
1707900000000|2024-02-14 08:40:00|7637.5|7636.5|7637.2|7636.2|7641.2|7640.2|7635|7634|1601
1707900300000|2024-02-14 08:45:00|7637|7636|7632.2|7631.2|7639.5|7638.5|7630.7|7629.7|348
1707900600000|2024-02-14 08:50:00|7632.5|7631.5|7631.2|7630.2|7634|7633|7628.5|7627.5|403
1707900900000|2024-02-14 08:55:00|7631.5|7630.5|7637.2|7636.2|7637.7|7636.7|7631.5|7630.5|873
1707901200000|2024-02-14 09:00:00|7637|7636|7644.2|7643.2|7645.2|7644.2|7634.2|7633.2|2399
1707901500000|2024-02-14 09:05:00|7643.7|7642.7|7646.5|7645.5|7647|7646|7643.7|7642.7|292
1707901800000|2024-02-14 09:10:00|7646.2|7645.2|7648|7647|7649.2|7648.2|7645.7|7644.7|511
1707902100000|2024-02-14 09:15:00|7648.2|7647.2|7649.7|7648.7|7652|7651|7647.5|7646.5|362
1707902400000|2024-02-14 09:20:00|7650|7649|7649.2|7648.2|7650.2|7649.2|7648.2|7647.2|1824
1707902700000|2024-02-14 09:25:00|7649|7648|7654.2|7653.2|7656.7|7655.7|7648.7|7647.7|842
1707903000000|2024-02-14 09:30:00|7654|7653|7653|7652|7656.2|7655.2|7650|7649|371
1707903300000|2024-02-14 09:35:00|7653.2|7652.2|7651.2|7650.2|7655.5|7654.5|7651.2|7650.2|255
1707903600000|2024-02-14 09:40:00|7651.5|7650.5|7653|7652|7656.7|7655.7|7651.2|7650.2|311
1707903900000|2024-02-14 09:45:00|7653.2|7652.2|7653|7652|7656.5|7655.5|7652.7|7651.7|1658
1707904200000|2024-02-14 09:50:00|7653.5|7652.5|7654.7|7653.7|7655.7|7654.7|7653|7652|354
1707904500000|2024-02-14 09:55:00|7655|7654|7653|7652|7655.2|7654.2|7652.7|7651.7|204
1707904800000|2024-02-14 10:00:00|7652.7|7651.7|7651.7|7650.7|7653|7652|7649.7|7648.7|224
1707905100000|2024-02-14 10:05:00|7652|7651|7655.7|7654.7|7659.2|7658.2|7651.7|7650.7|650
1707905400000|2024-02-14 10:10:00|7656|7655|7657.5|7656.5|7658.7|7657.7|7655.7|7654.7|173
1707905700000|2024-02-14 10:15:00|7657.7|7656.7|7660|7659|7661.5|7660.5|7655.7|7654.7|280
1707906000000|2024-02-14 10:20:00|7660.2|7659.2|7657|7656|7661.7|7660.7|7657|7656|385
1707906300000|2024-02-14 10:25:00|7657.2|7656.2|7658.5|7657.5|7659.7|7658.7|7656.5|7655.5|532
1707906600000|2024-02-14 10:30:00|7658.2|7657.2|7658.5|7657.5|7658.7|7657.7|7655.2|7654.2|281
1707906900000|2024-02-14 10:35:00|7659|7658|7658.7|7657.7|7659.5|7658.5|7656.7|7655.7|204
1707907200000|2024-02-14 10:40:00|7659|7658|7657.5|7656.5|7659.7|7658.7|7655.5|7654.5|6106
1707907500000|2024-02-14 10:45:00|7657.7|7656.7|7658.2|7657.2|7658.7|7657.7|7656|7655|1422
1707907800000|2024-02-14 10:50:00|7658.5|7657.5|7660.5|7659.5|7660.7|7659.7|7658|7657|1074
1707908100000|2024-02-14 10:55:00|7660.7|7659.7|7657.5|7656.5|7661|7660|7657.5|7656.5|175
1707908400000|2024-02-14 11:00:00|7657.7|7656.7|7658|7657|7658.7|7657.7|7656|7655|253
1707908700000|2024-02-14 11:05:00|7657.7|7656.7|7656.7|7655.7|7659|7658|7655.2|7654.2|265
1707909000000|2024-02-14 11:10:00|7656.5|7655.5|7655.5|7654.5|7659|7658|7654.5|7653.5|214
1707909300000|2024-02-14 11:15:00|7655.7|7654.7|7657.7|7656.7|7657.7|7656.7|7655|7654|228
1707909600000|2024-02-14 11:20:00|7658|7657|7656.2|7655.2|7658.7|7657.7|7656|7655|441
1707909900000|2024-02-14 11:25:00|7656.5|7655.5|7658.2|7657.2|7658.7|7657.7|7654|7653|223
1707910200000|2024-02-14 11:30:00|7658.5|7657.5|7658|7657|7659|7658|7656.2|7655.2|2282
1707910500000|2024-02-14 11:35:00|7658.2|7657.2|7657.7|7656.7|7659.5|7658.5|7656.5|7655.5|226
1707910800000|2024-02-14 11:40:00|7658|7657|7662.5|7661.5|7662.5|7661.5|7657.7|7656.7|258
1707911100000|2024-02-14 11:45:00|7662.2|7661.2|7665.2|7664.2|7665.7|7664.7|7662|7661|299
1707911400000|2024-02-14 11:50:00|7665|7664|7667.5|7666.5|7668|7667|7665|7664|325
1707911700000|2024-02-14 11:55:00|7667.7|7666.7|7671|7670|7671|7670|7667.7|7666.7|207
1707912000000|2024-02-14 12:00:00|7669.5|7668.5|7669.2|7668.2|7671.5|7670.5|7669|7668|295
1707912300000|2024-02-14 12:05:00|7669.5|7668.5|7673.5|7672.5|7673.7|7672.7|7669.5|7668.5|143
1707912600000|2024-02-14 12:10:00|7673.7|7672.7|7672.2|7671.2|7675|7674|7671.2|7670.2|3264
1707912900000|2024-02-14 12:15:00|7672|7671|7670|7669|7672.5|7671.5|7669.7|7668.7|189
1707913200000|2024-02-14 12:20:00|7670.2|7669.2|7670.2|7669.2|7672|7671|7669.2|7668.2|203
1707913500000|2024-02-14 12:25:00|7670.5|7669.5|7670.7|7669.7|7671|7670|7669.5|7668.5|104
1707913800000|2024-02-14 12:30:00|7671|7670|7672.2|7671.2|7672.5|7671.5|7670|7669|337
1707914100000|2024-02-14 12:35:00|7672.5|7671.5|7669.2|7668.2|7673.2|7672.2|7669.2|7668.2|316
1707914400000|2024-02-14 12:40:00|7669.5|7668.5|7673|7672|7673.7|7672.7|7668.7|7667.7|173
1707914700000|2024-02-14 12:45:00|7673.2|7672.2|7673.7|7672.7|7674.5|7673.5|7673|7672|194
1707915000000|2024-02-14 12:50:00|7674|7673|7671.5|7670.5|7674|7673|7670.5|7669.5|222
1707915300000|2024-02-14 12:55:00|7671.7|7670.7|7672.2|7671.2|7672.2|7671.2|7671|7670|143
1707915600000|2024-02-14 13:00:00|7672.5|7671.5|7674.5|7673.5|7676.5|7675.5|7672.2|7671.2|1082
1707915900000|2024-02-14 13:05:00|7675|7674|7676.5|7675.5|7677.7|7676.7|7675|7674|341
1707916200000|2024-02-14 13:10:00|7676.7|7675.7|7677.2|7676.2|7679.7|7678.7|7676.5|7675.5|311
1707916500000|2024-02-14 13:15:00|7677.5|7676.5|7671.5|7670.5|7677.5|7676.5|7671.5|7670.5|1113
1707916800000|2024-02-14 13:20:00|7671.2|7670.2|7673|7672|7673.5|7672.5|7671|7670|421
1707917100000|2024-02-14 13:25:00|7672.7|7671.7|7672|7671|7674|7673|7670.2|7669.2|2407
1707917400000|2024-02-14 13:30:00|7672.2|7671.2|7672.2|7671.2|7673.5|7672.5|7671.5|7670.5|1078
1707917700000|2024-02-14 13:35:00|7672.5|7671.5|7677|7676|7677|7676|7670|7669|1204
1707918000000|2024-02-14 13:40:00|7677.2|7676.2|7675.5|7674.5|7677.5|7676.5|7674.2|7673.2|217
1707918300000|2024-02-14 13:45:00|7676|7675|7672.7|7671.7|7676.5|7675.5|7672.5|7671.5|270
1707918600000|2024-02-14 13:50:00|7672.5|7671.5|7669.5|7668.5|7673.5|7672.5|7669|7668|959
1707918900000|2024-02-14 13:55:00|7669.2|7668.2|7669.5|7668.5|7672|7671|7669.2|7668.2|325
1707919200000|2024-02-14 14:00:00|7669.7|7668.7|7663.5|7662.5|7671|7670|7663.2|7662.2|479
1707919500000|2024-02-14 14:05:00|7663.7|7662.7|7663|7662|7665|7664|7661|7660|377
1707919800000|2024-02-14 14:10:00|7663.2|7662.2|7665.5|7664.5|7666.5|7665.5|7663|7662|418
1707920100000|2024-02-14 14:15:00|7665.7|7664.7|7662.2|7661.2|7666|7665|7662|7661|487
1707920400000|2024-02-14 14:20:00|7662.5|7661.5|7665|7664|7665.2|7664.2|7661.5|7660.5|235
1707920700000|2024-02-14 14:25:00|7665.2|7664.2|7667.2|7666.2|7668.2|7667.2|7665|7664|310
1707921000000|2024-02-14 14:30:00|7667|7666|7662.2|7661.2|7669.5|7668.5|7661.5|7660.5|795
1707921300000|2024-02-14 14:35:00|7663|7662|7661.7|7660.7|7664|7663|7660|7659|401
1707921600000|2024-02-14 14:40:00|7662|7661|7665|7664|7666|7665|7661|7660|417
1707921900000|2024-02-14 14:45:00|7665.2|7664.2|7663|7662|7668|7667|7662.2|7661.2|504
1707922200000|2024-02-14 14:50:00|7662.7|7661.7|7669.5|7668.5|7669.7|7668.7|7662.7|7661.7|437
1707922500000|2024-02-14 14:55:00|7669.2|7668.2|7667.5|7666.5|7671.5|7670.5|7666.7|7665.7|504
1707922800000|2024-02-14 15:00:00|7667.7|7666.7|7668|7667|7669.2|7668.2|7665.2|7664.2|333
1707923100000|2024-02-14 15:05:00|7667.7|7666.7|7668|7667|7670.2|7669.2|7666|7665|309
1707923400000|2024-02-14 15:10:00|7668.3|7667.3|7667.3|7666.3|7669.8|7668.8|7666.5|7665.5|607
1707923700000|2024-02-14 15:15:00|7667.5|7666.5|7671.8|7670.8|7671.8|7670.8|7667.3|7666.3|387
1707924000000|2024-02-14 15:20:00|7672|7671|7677.3|7676.3|7677.8|7676.8|7671.5|7670.5|460
1707924300000|2024-02-14 15:25:00|7677.5|7676.5|7675.8|7674.8|7680.3|7679.3|7675.5|7674.5|337
1707924600000|2024-02-14 15:30:00|7676|7675|7680.5|7679.5|7681.3|7680.3|7675.3|7674.3|733
1707924900000|2024-02-14 15:35:00|7680.8|7679.8|7677.5|7676.5|7682.3|7681.3|7677.3|7676.3|342
1707925200000|2024-02-14 15:40:00|7677.8|7676.8|7677|7676|7679.3|7678.3|7675|7674|764
1707925500000|2024-02-14 15:45:00|7677.3|7676.3|7675.3|7674.3|7677.5|7676.5|7674.3|7673.3|791
1707925800000|2024-02-14 15:50:00|7675.5|7674.5|7672.5|7671.5|7676.3|7675.3|7671.8|7670.8|480
1707926100000|2024-02-14 15:55:00|7672.3|7671.3|7674|7673|7675.5|7674.5|7671.8|7670.8|395
1707926400000|2024-02-14 16:00:00|7674.5|7673.5|7668.8|7667.8|7674.5|7673.5|7667.5|7666.5|621
1707926700000|2024-02-14 16:05:00|7668.5|7667.5|7674.3|7673.3|7676|7675|7668.5|7667.5|330
1707927000000|2024-02-14 16:10:00|7674.5|7673.5|7676.5|7675.5|7679.3|7678.3|7674.5|7673.5|640
1707927300000|2024-02-14 16:15:00|7676.8|7675.8|7677.3|7676.3|7679|7678|7675.8|7674.8|833
1707927600000|2024-02-14 16:20:00|7677.5|7676.5|7679.3|7678.3|7679.3|7678.3|7675.8|7674.8|535
1707927900000|2024-02-14 16:25:00|7679.5|7678.5|7677.8|7676.8|7679.5|7678.5|7676.3|7675.3|1075
1707928200000|2024-02-14 16:30:00|7678.3|7676.3|7679.3|7677.3|7682.8|7680.8|7676.8|7674.8|3172
1707928500000|2024-02-14 16:35:00|7679.8|7677.8|7684.3|7682.3|7684.8|7682.8|7679.3|7677.3|1567
1707928800000|2024-02-14 16:40:00|7684|7682|7679|7677|7684.8|7682.8|7678.5|7676.5|502
1707929100000|2024-02-14 16:45:00|7679.3|7677.3|7678.8|7676.8|7680.8|7678.8|7677.5|7675.5|468
1707929400000|2024-02-14 16:50:00|7678.5|7676.5|7677|7675|7679.3|7677.3|7676|7674|3021
1707929700000|2024-02-14 16:55:00|7677.3|7675.3|7673.3|7671.3|7677.3|7675.3|7671.8|7669.8|359
1707930000000|2024-02-14 17:00:00|7673.5|7671.5|7661.8|7659.8|7673.8|7671.8|7661.8|7659.8|992
1707930300000|2024-02-14 17:05:00|7662|7660|7663.8|7661.8|7664.3|7662.3|7657.3|7655.3|478
1707930600000|2024-02-14 17:10:00|7664|7662|7669.5|7667.5|7669.8|7667.8|7664|7662|165
1707930900000|2024-02-14 17:15:00|7669.8|7667.8|7672.8|7670.8|7674.5|7672.5|7668.3|7666.3|82
1707931200000|2024-02-14 17:20:00|7673|7671|7674|7672|7674.8|7672.8|7671.5|7669.5|132
1707931500000|2024-02-14 17:25:00|7674.3|7672.3|7677|7675|7677.3|7675.3|7672.8|7670.8|110
1707931800000|2024-02-14 17:30:00|7677.3|7675.3|7677.3|7675.3|7678.3|7676.3|7676.5|7674.5|29
1707932100000|2024-02-14 17:35:00|7677|7675|7676|7674|7677.3|7675.3|7674.3|7672.3|78
1707932400000|2024-02-14 17:40:00|7675.8|7673.8|7677.3|7675.3|7677.8|7675.8|7674|7672|66
1707932700000|2024-02-14 17:45:00|7677.5|7675.5|7676.8|7674.8|7678.8|7676.8|7676.3|7674.3|69
1707933000000|2024-02-14 17:50:00|7677|7675|7676.5|7674.5|7677|7675|7675.8|7673.8|27
1707933300000|2024-02-14 17:55:00|7676.8|7674.8|7678|7676|7678.5|7676.5|7676|7674|20
1707933600000|2024-02-14 18:00:00|7678.3|7676.3|7680.8|7678.8|7681.8|7679.8|7676.8|7674.8|85
1707933900000|2024-02-14 18:05:00|7681|7679|7678.3|7676.3|7681.5|7679.5|7678.3|7676.3|196
1707934200000|2024-02-14 18:10:00|7678.5|7676.5|7674.8|7672.8|7679|7677|7673.3|7671.3|176
1707934500000|2024-02-14 18:15:00|7675|7673|7676.3|7674.3|7678.5|7676.5|7674.3|7672.3|55
1707934800000|2024-02-14 18:20:00|7676.5|7674.5|7676.3|7674.3|7679|7677|7675.5|7673.5|43
1707935100000|2024-02-14 18:25:00|7676.5|7674.5|7677.8|7675.8|7677.8|7675.8|7675.8|7673.8|11
1707935400000|2024-02-14 18:30:00|7678|7676|7682.8|7680.8|7683.3|7681.3|7677.5|7675.5|54
1707935700000|2024-02-14 18:35:00|7683|7681|7688.8|7686.8|7689.3|7687.3|7682.3|7680.3|155
1707936000000|2024-02-14 18:40:00|7689.8|7687.8|7684.5|7682.5|7690.5|7688.5|7684.3|7682.3|65
1707936300000|2024-02-14 18:45:00|7684.8|7682.8|7686|7684|7686.8|7684.8|7684.5|7682.5|40
1707936600000|2024-02-14 18:50:00|7686.3|7684.3|7685|7683|7687|7685|7684.3|7682.3|43
1707936900000|2024-02-14 18:55:00|7685.3|7683.3|7682.8|7680.8|7685.3|7683.3|7679|7677|221
1707937200000|2024-02-14 19:00:00|7683|7681|7677.5|7675.5|7683.3|7681.3|7677.5|7675.5|86
1707937500000|2024-02-14 19:05:00|7677.8|7675.8|7670.3|7668.3|7677.8|7675.8|7669.5|7667.5|160
1707937800000|2024-02-14 19:10:00|7670.5|7668.5|7676.3|7674.3|7677.3|7675.3|7669.8|7667.8|104
1707938100000|2024-02-14 19:15:00|7676.5|7674.5|7676|7674|7678.5|7676.5|7675.8|7673.8|41
1707938400000|2024-02-14 19:20:00|7675.8|7673.8|7680.5|7678.5|7680.5|7678.5|7675.8|7673.8|18
1707938700000|2024-02-14 19:25:00|7680.3|7678.3|7683.8|7681.8|7684.3|7682.3|7680.3|7678.3|33
1707939000000|2024-02-14 19:30:00|7683.5|7681.5|7684.5|7682.5|7685|7683|7682|7680|15
1707939300000|2024-02-14 19:35:00|7684.8|7682.8|7685.5|7683.5|7687.3|7685.3|7683.5|7681.5|35
1707939600000|2024-02-14 19:40:00|7685.3|7683.3|7686.3|7684.3|7687.3|7685.3|7684.8|7682.8|27
1707939900000|2024-02-14 19:45:00|7686|7684|7685|7683|7686.8|7684.8|7684.5|7682.5|28
1707940200000|2024-02-14 19:50:00|7684.8|7682.8|7684|7682|7684.8|7682.8|7682.5|7680.5|35
1707940500000|2024-02-14 19:55:00|7683.8|7681.8|7685.3|7683.3|7685.8|7683.8|7682.3|7680.3|22
1707940800000|2024-02-14 20:00:00|7685.5|7683.5|7687|7685|7687|7685|7683.5|7681.5|33
1707941100000|2024-02-14 20:05:00|7686.8|7684.8|7688.8|7686.8|7688.8|7686.8|7685.5|7683.5|26
1707941400000|2024-02-14 20:10:00|7688.5|7686.5|7689.3|7687.3|7690|7688|7687.3|7685.3|74
1707941700000|2024-02-14 20:15:00|7689|7687|7690.3|7688.3|7692|7690|7689|7687|52
1707942000000|2024-02-14 20:20:00|7690.8|7688.8|7691|7689|7691.8|7689.8|7689.3|7687.3|198
1707942300000|2024-02-14 20:25:00|7691.3|7689.3|7693.8|7691.8|7695.3|7693.3|7691.3|7689.3|74
1707942600000|2024-02-14 20:30:00|7694|7692|7691.8|7689.8|7694.8|7692.8|7690.5|7688.5|126
1707942900000|2024-02-14 20:35:00|7691.5|7689.5|7695.5|7693.5|7696|7694|7691.5|7689.5|122
1707943200000|2024-02-14 20:40:00|7695.8|7693.8|7695.3|7693.3|7696.8|7694.8|7694.5|7692.5|74
1707943500000|2024-02-14 20:45:00|7695|7693|7696.5|7694.5|7697|7695|7694|7692|108
1707943800000|2024-02-14 20:50:00|7696.3|7694.3|7694.8|7692.8|7697.8|7695.8|7694.8|7692.8|169
1707944100000|2024-02-14 20:55:00|7695|7693|7699.8|7697.8|7700.3|7698.3|7695|7693|162
1707944400000|2024-02-14 21:00:00|7700.8|7696.8|7697.8|7693.8|7700.8|7696.8|7691.1|7687.1|6304
1707944700000|2024-02-14 21:05:00|7697.7|7693.7|7697.8|7693.8|7699|7695|7695.2|7691.2|0
1707945000000|2024-02-14 21:10:00|7697.5|7693.5|7698.6|7694.6|7700.1|7696.1|7696.7|7692.7|0
1707945300000|2024-02-14 21:15:00|7698.7|7694.7|7702.6|7698.6|7703.5|7699.5|7698.6|7694.6|0
1707945600000|2024-02-14 21:20:00|7702.3|7698.3|7702.2|7698.2|7702.3|7698.3|7701.2|7697.2|0
1707945900000|2024-02-14 21:25:00|7702|7698|7702.9|7698.9|7703.2|7699.2|7701.8|7697.8|0
1707946200000|2024-02-14 21:30:00|7702.4|7698.4|7703.2|7699.2|7704.9|7700.9|7702.4|7698.4|0
1707946500000|2024-02-14 21:35:00|7702.9|7698.9|7702|7698|7703.2|7699.2|7702|7698|0
1707946800000|2024-02-14 21:40:00|7702.2|7698.2|7700.9|7696.9|7702.3|7698.3|7700.1|7696.1|0
1707947100000|2024-02-14 21:45:00|7700.8|7696.8|7699.7|7695.7|7700.8|7696.8|7699.4|7695.4|0
1707947400000|2024-02-14 21:50:00|7699.4|7695.4|7699.3|7695.3|7699.7|7695.7|7698.8|7694.8|0
1707947700000|2024-02-14 21:55:00|7698.8|7694.8|7697.1|7693.1|7699.3|7695.3|7696.6|7692.6|0
1707948000000|2024-02-14 22:00:00|7697|7693|7697.1|7693.1|7697.8|7693.8|7697|7693|0
1707948300000|2024-02-14 22:05:00|7697.4|7693.4|7696.8|7692.8|7697.4|7693.4|7696.1|7692.1|0
1707948600000|2024-02-14 22:10:00|7697.4|7693.4|7697.4|7693.4|7697.6|7693.6|7697.4|7693.4|0
1707948900000|2024-02-14 22:15:00|7697.2|7693.2|7697.7|7693.7|7698.1|7694.1|7697.2|7693.2|0
1707949200000|2024-02-14 22:20:00|7697.8|7693.8|7697.9|7693.9|7698.1|7694.1|7697.6|7693.6|0
1707949500000|2024-02-14 22:25:00|7698.5|7694.5|7698.2|7694.2|7698.5|7694.5|7697.6|7693.6|0
1707949800000|2024-02-14 22:30:00|7698.1|7694.1|7698.2|7694.2|7698.2|7694.2|7698.1|7694.1|0
1707950100000|2024-02-14 22:35:00|7698.4|7694.4|7698.4|7694.4|7698.5|7694.5|7698.4|7694.4|0
1707950400000|2024-02-14 22:40:00|7698.2|7694.2|7698.2|7694.2|7698.2|7694.2|7698.1|7694.1|0
1707950700000|2024-02-14 22:45:00|7698.5|7694.5|7698.2|7694.2|7698.5|7694.5|7698.2|7694.2|0
1707951000000|2024-02-14 22:50:00|7698.4|7694.4|7698.4|7694.4|7698.5|7694.5|7698.2|7694.2|0
1707951300000|2024-02-14 22:55:00|7698.5|7694.5|7698|7694|7698.5|7694.5|7698|7694|0
1707951600000|2024-02-14 23:00:00|7695.8|7691.8|7696.7|7692.7|7699.2|7695.2|7695.4|7691.4|0
1707951900000|2024-02-14 23:05:00|7697|7693|7698.3|7694.3|7698.5|7694.5|7696.7|7692.7|0
1707952200000|2024-02-14 23:10:00|7698.5|7694.5|7698.3|7694.3|7699.1|7695.1|7697.8|7693.8|0
1707952500000|2024-02-14 23:15:00|7698.5|7694.5|7698.6|7694.6|7698.8|7694.8|7698.3|7694.3|0
1707952800000|2024-02-14 23:20:00|7698.3|7694.3|7697.1|7693.1|7698.6|7694.6|7697.1|7693.1|0
1707953100000|2024-02-14 23:25:00|7697.2|7693.2|7698.3|7694.3|7698.3|7694.3|7697.2|7693.2|0
1707953400000|2024-02-14 23:30:00|7698.4|7694.4|7698.3|7694.3|7699.1|7695.1|7697.8|7693.8|0
1707953700000|2024-02-14 23:35:00|7698.2|7694.2|7698.3|7694.3|7698.3|7694.3|7697.8|7693.8|0
1707954000000|2024-02-14 23:40:00|7698.2|7694.2|7698.3|7694.3|7698.5|7694.5|7697.4|7693.4|0
1707954300000|2024-02-14 23:45:00|7697.8|7693.8|7698.3|7694.3|7698.3|7694.3|7697.5|7693.5|0
1707954600000|2024-02-14 23:50:00|7698.5|7694.5|7698.6|7694.6|7699.5|7695.5|7698.5|7694.5|0
1707954900000|2024-02-14 23:55:00|7698.5|7694.5|7698.3|7694.3|7698.6|7694.6|7698.2|7694.2|0
1707955200000|2024-02-15 00:00:00|7698.5|7694.5|7696.7|7692.7|7698.5|7694.5|7696.4|7692.4|0
1707955500000|2024-02-15 00:05:00|7697|7693|7696|7692|7697.2|7693.2|7696|7692|0
1707955800000|2024-02-15 00:10:00|7695.7|7691.7|7695.6|7691.6|7696.4|7692.4|7695.4|7691.4|0
1707956100000|2024-02-15 00:15:00|7696|7692|7696.8|7693.8|7696.8|7693.8|7694.7|7691.6|0
1707956400000|2024-02-15 00:20:00|7698.3|7695.3|7698.3|7695.3|7698.4|7695.4|7698.3|7695.3|0
1707956700000|2024-02-15 00:25:00|7698.4|7695.4|7698.3|7695.3|7698.4|7695.4|7696.8|7693.8|0
1707957000000|2024-02-15 00:30:00|7699.9|7696.9|7699.9|7696.9|7701.5|7698.5|7698.3|7695.3|0
1707957300000|2024-02-15 00:35:00|7700|7697|7698.4|7695.4|7700|7697|7698.4|7695.4|0
1707957600000|2024-02-15 00:40:00|7696.8|7693.8|7696.8|7693.8|7696.8|7693.8|7696.8|7693.8|0
1707957900000|2024-02-15 00:45:00|7696.7|7693.7|7698.3|7695.3|7698.4|7695.4|7696.7|7693.7|0
1707958800000|2024-02-15 01:00:00|7699.9|7696.9|7695.1|7692.1|7699.9|7696.9|7695.1|7692.1|0
1707959100000|2024-02-15 01:05:00|7695.2|7692.2|7693.5|7690.5|7696.7|7693.7|7693.5|7690.5|0
1707959400000|2024-02-15 01:10:00|7693.6|7690.6|7690.5|7687.5|7693.6|7690.6|7688.9|7685.9|0
1707959700000|2024-02-15 01:15:00|7688.9|7685.9|7690.5|7687.5|7690.5|7687.5|7688.9|7685.9|0
1707960000000|2024-02-15 01:20:00|7690.2|7687.2|7691.8|7688.8|7691.8|7688.8|7690.2|7687.2|0
1707960300000|2024-02-15 01:25:00|7690.2|7687.2|7691.8|7688.8|7691.8|7688.8|7690.2|7687.2|0
1707960600000|2024-02-15 01:30:00|7693.4|7690.4|7693.4|7690.4|7695|7692|7693.4|7690.4|0
1707960900000|2024-02-15 01:35:00|7691.9|7688.9|7690.2|7687.2|7693.4|7690.4|7690.2|7687.2|0
1707961200000|2024-02-15 01:40:00|7690.3|7687.3|7691.9|7688.9|7691.9|7688.9|7690.3|7687.3|0
1707961500000|2024-02-15 01:45:00|7693.5|7690.5|7693.5|7690.5|7693.5|7690.5|7691.9|7688.9|0
1707961800000|2024-02-15 01:50:00|7691.9|7688.9|7693.5|7690.5|7693.5|7690.5|7691.9|7688.9|0
1707962700000|2024-02-15 02:05:00|7693.4|7690.4|7693.5|7690.5|7693.5|7690.5|7693.4|7690.4|0
1707963000000|2024-02-15 02:10:00|7691.9|7688.9|7690.3|7687.3|7691.9|7688.9|7690.3|7687.3|0
1707963300000|2024-02-15 02:15:00|7690.4|7687.4|7693.5|7690.5|7693.5|7690.5|7690.3|7687.3|0
1707963600000|2024-02-15 02:20:00|7691.9|7688.9|7691.9|7688.9|7691.9|7688.9|7691.9|7688.9|0
1707963900000|2024-02-15 02:25:00|7693.5|7690.5|7695.1|7692.1|7695.1|7692.1|7693.5|7690.5|0
1707964200000|2024-02-15 02:30:00|7693.5|7690.5|7695.1|7692.1|7695.1|7692.1|7693.5|7690.5|0
1707964500000|2024-02-15 02:35:00|7696.7|7693.7|7699.9|7696.9|7699.9|7696.9|7696.7|7693.7|0
1707964800000|2024-02-15 02:40:00|7698.3|7695.3|7696.8|7693.8|7698.3|7695.3|7695.9|7692.9|0
1707965100000|2024-02-15 02:45:00|7696.7|7693.7|7696.7|7693.7|7698.3|7695.3|7695.2|7692.2|0
1707965400000|2024-02-15 02:50:00|7695.9|7692.9|7698.4|7695.4|7698.4|7695.4|7695.1|7692.1|0
1707965700000|2024-02-15 02:55:00|7696.8|7693.8|7696.8|7693.8|7696.8|7693.8|7696.8|7693.8|0
1707966000000|2024-02-15 03:00:00|7698.4|7695.4|7698.4|7695.4|7698.4|7695.4|7698.4|7695.4|0
1707966300000|2024-02-15 03:05:00|7700|7697|7698.4|7695.4|7700|7697|7696.8|7693.8|0
1707966600000|2024-02-15 03:10:00|7696.8|7693.8|7698.4|7695.4|7698.4|7695.4|7696.8|7693.8|0
1707967200000|2024-02-15 03:20:00|7700|7697|7700.1|7697.1|7701.8|7698.8|7700|7697|0
1707967500000|2024-02-15 03:25:00|7701.6|7698.6|7700|7697|7701.6|7698.6|7700|7697|0
1707967800000|2024-02-15 03:30:00|7701.6|7698.6|7701.6|7698.6|7703.1|7700.1|7700|7697|0
1707968100000|2024-02-15 03:35:00|7701.5|7698.5|7701.5|7698.5|7701.5|7698.5|7699.9|7696.9|0
1707968400000|2024-02-15 03:40:00|7700|7697|7700|7697|7701.6|7698.6|7699.9|7696.9|0
1707968700000|2024-02-15 03:45:00|7698.4|7695.4|7700|7697|7700|7697|7698.4|7695.4|0
1707969000000|2024-02-15 03:50:00|7698.4|7695.4|7700|7697|7700|7697|7698.4|7695.4|0
1707969300000|2024-02-15 03:55:00|7700.8|7697.8|7700|7697|7700.8|7697.8|7700|7697|0
1707969600000|2024-02-15 04:00:00|7701.6|7698.6|7701.6|7698.6|7701.6|7698.6|7701.6|7698.6|0
1707969900000|2024-02-15 04:05:00|7700|7697|7700|7697|7700|7697|7700|7697|0
1707970200000|2024-02-15 04:10:00|7701.6|7698.6|7700|7697|7701.6|7698.6|7700|7697|0
1707970800000|2024-02-15 04:20:00|7700.8|7697.8|7701.6|7698.6|7701.6|7698.6|7700|7697|0
1707971400000|2024-02-15 04:30:00|7700.8|7697.8|7700.1|7697.1|7700.8|7697.8|7700.1|7697.1|0
1707971700000|2024-02-15 04:35:00|7700|7697|7700|7697|7700|7697|7698.4|7695.4|0
1707972000000|2024-02-15 04:40:00|7698.4|7695.4|7698.5|7695.5|7698.5|7695.5|7698.4|7695.4|0
1707972300000|2024-02-15 04:45:00|7700.1|7697.1|7700.1|7697.1|7700.1|7697.1|7700|7697|0
1707972600000|2024-02-15 04:50:00|7700|7697|7700.1|7697.1|7700.1|7697.1|7700|7697|0
1707973200000|2024-02-15 05:00:00|7701.7|7698.7|7701.7|7698.7|7701.7|7698.7|7700.1|7697.1|0
1707973500000|2024-02-15 05:05:00|7703.2|7700.2|7701.6|7698.6|7703.2|7700.2|7701.6|7698.6|0
1707973800000|2024-02-15 05:10:00|7700.8|7697.8|7699.9|7696.9|7701.6|7698.6|7699.9|7696.9|0
1707974100000|2024-02-15 05:15:00|7701.5|7698.5|7701.5|7698.5|7702.3|7699.3|7701.5|7698.5|0
1707974400000|2024-02-15 05:20:00|7702.3|7699.3|7703.1|7700.1|7703.1|7700.1|7701.5|7698.5|0
1707974700000|2024-02-15 05:25:00|7706.3|7703.3|7709.5|7706.5|7709.5|7706.5|7706.3|7703.3|0
1707975000000|2024-02-15 05:30:00|7709.4|7706.4|7708.9|7705.9|7711.5|7708.5|7707.9|7704.9|0
1707975600000|2024-02-15 05:40:00|7708.8|7705.8|7709.1|7706.1|7710.7|7707.7|7708.8|7705.8|0
1707975900000|2024-02-15 05:45:00|7707.5|7704.5|7708.8|7705.8|7708.8|7705.8|7707.5|7704.5|0
1707976200000|2024-02-15 05:50:00|7708.9|7705.9|7708.8|7705.8|7708.9|7705.9|7708.8|7705.8|0
1707976500000|2024-02-15 05:55:00|7708.9|7705.9|7708.7|7705.7|7708.9|7705.9|7707.2|7704.2|0
1707976800000|2024-02-15 06:00:00|7707.1|7704.1|7705.6|7702.6|7707.1|7704.1|7705.5|7702.5|0
1707977100000|2024-02-15 06:05:00|7705.5|7702.5|7705.3|7702.3|7707.1|7704.1|7702.1|7699.1|0
1707977400000|2024-02-15 06:10:00|7706.1|7703.1|7709.2|7706.2|7709.2|7706.2|7706.1|7703.1|0
1707977700000|2024-02-15 06:15:00|7708.4|7705.4|7710.1|7707.1|7710.9|7707.9|7708.4|7705.4|0
1707978000000|2024-02-15 06:20:00|7708.6|7705.6|7710.1|7707.1|7710.1|7707.1|7708.5|7705.5|0
1707978300000|2024-02-15 06:25:00|7708.5|7705.5|7708.2|7705.2|7708.5|7705.5|7708.2|7705.2|0
1707978600000|2024-02-15 06:30:00|7708.9|7705.9|7709.8|7706.8|7711.3|7708.3|7708.9|7705.9|0
1707978900000|2024-02-15 06:35:00|7709.7|7706.7|7711.3|7708.3|7711.3|7708.3|7709.7|7706.7|0
1707979200000|2024-02-15 06:40:00|7712.9|7709.9|7711.6|7708.6|7714.7|7711.7|7711.3|7708.3|0
1707979500000|2024-02-15 06:45:00|7712.4|7709.4|7714.1|7711.1|7714.7|7711.7|7711.6|7708.6|0
1707979800000|2024-02-15 06:50:00|7712.5|7709.5|7712.5|7709.5|7714.1|7711.1|7712.5|7709.5|0
1707980100000|2024-02-15 06:55:00|7711.7|7708.7|7711|7708|7714.1|7711.1|7710.9|7707.9|0
1707980400000|2024-02-15 07:00:00|7712.5|7709.5|7722.8|7720.8|7724|7722|7706.5|7704.5|438
1707980700000|2024-02-15 07:05:00|7722.5|7720.5|7724.5|7722.5|7725.5|7723.5|7721.8|7719.8|222
1707981000000|2024-02-15 07:10:00|7724.8|7722.8|7727.8|7725.8|7730.5|7728.5|7724.3|7722.3|99
1707981300000|2024-02-15 07:15:00|7727.5|7725.5|7728.5|7726.5|7728.8|7726.8|7726.8|7724.8|133
1707981600000|2024-02-15 07:20:00|7728.8|7726.8|7729.5|7727.5|7730.3|7728.3|7727|7725|77
1707981900000|2024-02-15 07:25:00|7729.8|7727.8|7730.5|7728.5|7731.8|7729.8|7729.8|7727.8|43
1707982200000|2024-02-15 07:30:00|7730.8|7728.8|7730|7728|7730.8|7728.8|7727.8|7725.8|93
1707982500000|2024-02-15 07:35:00|7729.8|7727.8|7728.5|7726.5|7730.3|7728.3|7728.3|7726.3|121
1707982800000|2024-02-15 07:40:00|7728.3|7726.3|7729.3|7727.3|7729.5|7727.5|7727.5|7725.5|173
1707983100000|2024-02-15 07:45:00|7729|7727|7724.3|7722.3|7729|7727|7723.8|7721.8|184
1707983400000|2024-02-15 07:50:00|7724.5|7722.5|7726.5|7724.5|7728|7726|7722.3|7720.3|198
1707983700000|2024-02-15 07:55:00|7726.3|7724.3|7717|7715|7726.5|7724.5|7717|7715|251
1707984000000|2024-02-15 08:00:00|7716.5|7715.5|7727.5|7726.5|7728.8|7727.8|7716.5|7715.5|1048
1707984300000|2024-02-15 08:05:00|7727.8|7726.8|7733|7732|7734.3|7733.3|7723.3|7722.3|826
1707984600000|2024-02-15 08:10:00|7733.3|7732.3|7735.8|7734.8|7736.8|7735.8|7730|7729|445
1707984900000|2024-02-15 08:15:00|7736|7735|7743|7742|7744|7743|7735.8|7734.8|530
1707985200000|2024-02-15 08:20:00|7743.5|7742.5|7743.3|7742.3|7746.8|7745.8|7739.3|7738.3|491
1707985500000|2024-02-15 08:25:00|7743.5|7742.5|7747.8|7746.8|7748.3|7747.3|7743|7742|412
1707985800000|2024-02-15 08:30:00|7747.5|7746.5|7741.5|7740.5|7748|7747|7738|7737|430
1707986100000|2024-02-15 08:35:00|7741.8|7740.8|7744|7743|7744.5|7743.5|7737.5|7736.5|311
1707986400000|2024-02-15 08:40:00|7744.3|7743.3|7747.4|7746.4|7747.6|7746.6|7741.8|7740.8|273
1707986700000|2024-02-15 08:45:00|7747.6|7746.6|7748.9|7747.9|7750.9|7749.9|7745.1|7744.1|301
1707987000000|2024-02-15 08:50:00|7748.6|7747.6|7744.1|7743.1|7749.1|7748.1|7743.6|7742.6|973
1707987300000|2024-02-15 08:55:00|7744.4|7743.4|7747.1|7746.1|7747.9|7746.9|7743.4|7742.4|253
1707987600000|2024-02-15 09:00:00|7746.9|7745.9|7746.6|7745.6|7750.1|7749.1|7745.1|7744.1|220
1707987900000|2024-02-15 09:05:00|7746.4|7745.4|7743.4|7742.4|7747.6|7746.6|7741.6|7740.6|279
1707988200000|2024-02-15 09:10:00|7743.1|7742.1|7744.1|7743.1|7745.4|7744.4|7742.1|7741.1|166
1707988500000|2024-02-15 09:15:00|7743.9|7742.9|7746.6|7745.6|7747.9|7746.9|7743.6|7742.6|122
1707988800000|2024-02-15 09:20:00|7746.4|7745.4|7743.9|7742.9|7749.4|7748.4|7743.6|7742.6|186
1707989100000|2024-02-15 09:25:00|7743.6|7742.6|7744.6|7743.6|7746.4|7745.4|7740.6|7739.6|193
1707989400000|2024-02-15 09:30:00|7744.4|7743.4|7742.1|7741.1|7746.4|7745.4|7741.4|7740.4|152
1707989700000|2024-02-15 09:35:00|7742.4|7741.4|7742.4|7741.4|7745.9|7744.9|7741.6|7740.6|337
1707990000000|2024-02-15 09:40:00|7742.6|7741.6|7748.1|7747.1|7748.1|7747.1|7742.4|7741.4|1080
1707990300000|2024-02-15 09:45:00|7747.9|7746.9|7748.6|7747.6|7748.9|7747.9|7743.1|7742.1|842
1707990600000|2024-02-15 09:50:00|7748.4|7747.4|7747.6|7746.6|7749.4|7748.4|7744.1|7743.1|252
1707990900000|2024-02-15 09:55:00|7747.4|7746.4|7747.6|7746.6|7749.4|7748.4|7745.9|7744.9|152
1707991200000|2024-02-15 10:00:00|7747.9|7746.9|7747.6|7746.6|7749.4|7748.4|7745.9|7744.9|174
1707991500000|2024-02-15 10:05:00|7747.4|7746.4|7748.9|7747.9|7748.9|7747.9|7745.9|7744.9|1143
1707991800000|2024-02-15 10:10:00|7748.6|7747.6|7745.4|7744.4|7750.6|7749.6|7745.4|7744.4|299
1707992100000|2024-02-15 10:15:00|7745.6|7744.6|7738.9|7737.9|7745.9|7744.9|7738.9|7737.9|239
1707992400000|2024-02-15 10:20:00|7738.6|7737.6|7740.1|7739.1|7740.1|7739.1|7735.4|7734.4|187
1707992700000|2024-02-15 10:25:00|7739.9|7738.9|7739.6|7738.6|7743.9|7742.9|7738.9|7737.9|166
1707993000000|2024-02-15 10:30:00|7739.4|7738.4|7734.1|7733.1|7739.9|7738.9|7732.9|7731.9|276
1707993300000|2024-02-15 10:35:00|7734.4|7733.4|7732.4|7731.4|7735.9|7734.9|7731.9|7730.9|1856
1707993600000|2024-02-15 10:40:00|7732.1|7731.1|7726.4|7725.4|7735.1|7734.1|7725.9|7724.9|198
1707993900000|2024-02-15 10:45:00|7726.6|7725.6|7732.1|7731.1|7732.4|7731.4|7726.4|7725.4|793
1707994200000|2024-02-15 10:50:00|7732.4|7731.4|7732.4|7731.4|7734.6|7733.6|7731.1|7730.1|218
1707994500000|2024-02-15 10:55:00|7732.6|7731.6|7734.6|7733.6|7736.4|7735.4|7732.6|7731.6|104
1707994800000|2024-02-15 11:00:00|7734.4|7733.4|7738.1|7737.1|7738.6|7737.6|7734.4|7733.4|115
1707995100000|2024-02-15 11:05:00|7738.4|7737.4|7736.4|7735.4|7738.9|7737.9|7734.1|7733.1|155
1707995400000|2024-02-15 11:10:00|7736.1|7735.1|7731.9|7730.9|7736.9|7735.9|7730.6|7729.6|912
1707995700000|2024-02-15 11:15:00|7731.6|7730.6|7730.9|7729.9|7732.1|7731.1|7729.1|7728.1|1504
1707996000000|2024-02-15 11:20:00|7730.6|7729.6|7732.4|7731.4|7733.4|7732.4|7730.1|7729.1|51
1707996300000|2024-02-15 11:25:00|7732.6|7731.6|7732.6|7731.6|7733.9|7732.9|7730.6|7729.6|130
1707996600000|2024-02-15 11:30:00|7732.4|7731.4|7734.9|7733.9|7735.1|7734.1|7731.9|7730.9|935
1707996900000|2024-02-15 11:35:00|7734.6|7733.6|7734.9|7733.9|7735.4|7734.4|7732.6|7731.6|116
1707997200000|2024-02-15 11:40:00|7735.1|7734.1|7734.9|7733.9|7736.9|7735.9|7734.9|7733.9|165
1707997500000|2024-02-15 11:45:00|7734.6|7733.6|7734.9|7733.9|7735.6|7734.6|7733.9|7732.9|1165
1707997800000|2024-02-15 11:50:00|7734.6|7733.6|7736.6|7735.6|7737.1|7736.1|7733.6|7732.6|83
1707998100000|2024-02-15 11:55:00|7736.4|7735.4|7739.9|7738.9|7740.1|7739.1|7735.9|7734.9|100
1707998400000|2024-02-15 12:00:00|7739.4|7738.4|7739.4|7738.4|7742.1|7741.1|7739.4|7738.4|82
1707998700000|2024-02-15 12:05:00|7739.6|7738.6|7741.6|7740.6|7741.9|7740.9|7739.4|7738.4|117
1707999000000|2024-02-15 12:10:00|7741.9|7740.9|7743.4|7742.4|7744.4|7743.4|7740.9|7739.9|447
1707999300000|2024-02-15 12:15:00|7743.6|7742.6|7745.9|7744.9|7746.4|7745.4|7743.4|7742.4|159
1707999600000|2024-02-15 12:20:00|7745.6|7744.6|7747.1|7746.1|7747.4|7746.4|7745.4|7744.4|193
1707999900000|2024-02-15 12:25:00|7746.9|7745.9|7748.1|7747.1|7748.4|7747.4|7746.9|7745.9|86
1708000200000|2024-02-15 12:30:00|7747.9|7746.9|7751.4|7750.4|7751.6|7750.6|7747.9|7746.9|91
1708000500000|2024-02-15 12:35:00|7751.1|7750.1|7751.1|7750.1|7751.9|7750.9|7749.6|7748.6|142
1708000800000|2024-02-15 12:40:00|7751.3|7750.3|7750.6|7749.6|7752.6|7751.6|7750.1|7749.1|685
1708001100000|2024-02-15 12:45:00|7750.3|7749.3|7752.3|7751.3|7752.8|7751.8|7750.1|7749.1|180
1708001400000|2024-02-15 12:50:00|7752.6|7751.6|7748.6|7747.6|7753.1|7752.1|7747.8|7746.8|162
1708001700000|2024-02-15 12:55:00|7748.3|7747.3|7750.8|7749.8|7752.1|7751.1|7747.8|7746.8|92
1708002000000|2024-02-15 13:00:00|7751.1|7750.1|7749.1|7748.1|7752.6|7751.6|7748.6|7747.6|186
1708002300000|2024-02-15 13:05:00|7749.3|7748.3|7750.8|7749.8|7750.8|7749.8|7746.6|7745.6|139
1708002600000|2024-02-15 13:10:00|7751.1|7750.1|7750.6|7749.6|7751.6|7750.6|7747.1|7746.1|164
1708002900000|2024-02-15 13:15:00|7750.8|7749.8|7745.8|7744.8|7750.8|7749.8|7745.1|7744.1|299
1708003200000|2024-02-15 13:20:00|7746.1|7745.1|7744.6|7743.6|7746.1|7745.1|7743.3|7742.3|183
1708003500000|2024-02-15 13:25:00|7744.8|7743.8|7744.6|7743.6|7745.6|7744.6|7743.1|7742.1|97
1708003800000|2024-02-15 13:30:00|7746.8|7745.8|7744.1|7743.1|7751.6|7750.6|7742.8|7741.8|215
1708004100000|2024-02-15 13:35:00|7743.8|7742.8|7751.3|7750.3|7752.1|7751.1|7743.6|7742.6|186
1708004400000|2024-02-15 13:40:00|7751.6|7750.6|7748.8|7747.8|7752.6|7751.6|7746.6|7745.6|406
1708004700000|2024-02-15 13:45:00|7748.6|7747.6|7737.6|7736.6|7748.8|7747.8|7735.3|7734.3|330
1708005000000|2024-02-15 13:50:00|7738.1|7737.1|7735.8|7734.8|7738.3|7737.3|7733.3|7732.3|195
1708005300000|2024-02-15 13:55:00|7736.1|7735.1|7739.1|7738.1|7740.1|7739.1|7735.1|7734.1|159
1708005600000|2024-02-15 14:00:00|7738.3|7737.3|7734.1|7733.1|7738.6|7737.6|7734.1|7733.1|231
1708005900000|2024-02-15 14:05:00|7733.8|7732.8|7732.1|7731.1|7735.1|7734.1|7730.6|7729.6|214
1708006200000|2024-02-15 14:10:00|7731.8|7730.8|7733.1|7732.1|7733.1|7732.1|7729.8|7728.8|249
1708006500000|2024-02-15 14:15:00|7732.8|7731.8|7732.3|7731.3|7734.6|7733.6|7730.3|7729.3|1268
1708006800000|2024-02-15 14:20:00|7732.6|7731.6|7735.6|7734.6|7735.8|7734.8|7732.3|7731.3|147
1708007100000|2024-02-15 14:25:00|7735.3|7734.3|7730.3|7729.3|7735.3|7734.3|7727.8|7726.8|242
1708007400000|2024-02-15 14:30:00|7730.1|7729.1|7738.3|7737.3|7739.1|7738.1|7729.1|7728.1|342
1708007700000|2024-02-15 14:35:00|7738.6|7737.6|7744.6|7743.6|7744.6|7743.6|7737.8|7736.8|252
1708008000000|2024-02-15 14:40:00|7744.3|7743.3|7739.3|7738.3|7745.1|7744.1|7739.1|7738.1|302
1708008300000|2024-02-15 14:45:00|7739.1|7738.1|7745.1|7744.1|7746.6|7745.6|7739.1|7738.1|310
1708008600000|2024-02-15 14:50:00|7745.6|7744.6|7745.3|7744.3|7748.3|7747.3|7743.3|7742.3|502
1708008900000|2024-02-15 14:55:00|7745.1|7744.1|7745.3|7744.3|7746.6|7745.6|7742.6|7741.6|324
1708009200000|2024-02-15 15:00:00|7745.6|7744.6|7741.1|7740.1|7749.1|7748.1|7739.8|7738.8|496
1708009500000|2024-02-15 15:05:00|7740.8|7739.8|7742.3|7741.3|7742.3|7741.3|7737.6|7736.6|238
1708009800000|2024-02-15 15:10:00|7742.6|7741.6|7742.4|7741.4|7745.1|7744.1|7739.9|7738.9|219
1708010100000|2024-02-15 15:15:00|7742.1|7741.1|7745.1|7744.1|7746.1|7745.1|7740.9|7739.9|247
1708010400000|2024-02-15 15:20:00|7745.4|7744.4|7742.9|7741.9|7745.6|7744.6|7739.9|7738.9|254
1708010700000|2024-02-15 15:25:00|7743.4|7742.4|7743.4|7742.4|7746.6|7745.6|7741.4|7740.4|191
1708011000000|2024-02-15 15:30:00|7743.9|7742.9|7743.4|7742.4|7746.1|7745.1|7742.1|7741.1|290
1708011300000|2024-02-15 15:35:00|7743.6|7742.6|7747.6|7746.6|7748.4|7747.4|7742.9|7741.9|261
1708011600000|2024-02-15 15:40:00|7747.4|7746.4|7746.4|7745.4|7747.9|7746.9|7744.4|7743.4|322
1708011900000|2024-02-15 15:45:00|7746.1|7745.1|7744.4|7743.4|7749.4|7748.4|7743.1|7742.1|275
1708012200000|2024-02-15 15:50:00|7744.1|7743.1|7745.6|7744.6|7747.4|7746.4|7742.4|7741.4|873
1708012500000|2024-02-15 15:55:00|7745.4|7744.4|7746.4|7745.4|7747.6|7746.6|7743.9|7742.9|234
1708012800000|2024-02-15 16:00:00|7746.6|7745.6|7743.4|7742.4|7747.6|7746.6|7743.4|7742.4|157
1708013100000|2024-02-15 16:05:00|7743.6|7742.6|7742.6|7741.6|7744.9|7743.9|7741.9|7740.9|193
1708013400000|2024-02-15 16:10:00|7742.9|7741.9|7745.4|7744.4|7746.9|7745.9|7742.4|7741.4|308
1708013700000|2024-02-15 16:15:00|7745.6|7744.6|7742.4|7741.4|7745.9|7744.9|7741.6|7740.6|247
1708014000000|2024-02-15 16:20:00|7742.1|7741.1|7741.9|7740.9|7743.9|7742.9|7741.1|7740.1|280
1708014300000|2024-02-15 16:25:00|7742.1|7741.1|7744.4|7743.4|7744.9|7743.9|7741.4|7740.4|523
1708014600000|2024-02-15 16:30:00|7745.1|7743.1|7744.9|7742.9|7749.9|7747.9|7742.4|7740.4|2544
1708014900000|2024-02-15 16:35:00|7745.4|7743.4|7748.4|7746.4|7748.6|7746.6|7743.4|7741.4|1442
1708015200000|2024-02-15 16:40:00|7749.1|7747.1|7751.9|7749.9|7752.4|7750.4|7749.1|7747.1|206
1708015500000|2024-02-15 16:45:00|7752.1|7750.1|7748.9|7746.9|7752.9|7750.9|7748.9|7746.9|152
1708015800000|2024-02-15 16:50:00|7749.1|7747.1|7746.6|7744.6|7749.1|7747.1|7745.4|7743.4|237
1708016100000|2024-02-15 16:55:00|7746.4|7744.4|7749.4|7747.4|7749.9|7747.9|7746.4|7744.4|206
1708016400000|2024-02-15 17:00:00|7749.6|7747.6|7753.1|7751.1|7754.6|7752.6|7749.4|7747.4|251
1708016700000|2024-02-15 17:05:00|7752.9|7750.9|7753.9|7751.9|7754.1|7752.1|7751.4|7749.4|87
1708017000000|2024-02-15 17:10:00|7754.1|7752.1|7753.9|7751.9|7755.9|7753.9|7753.4|7751.4|235
1708017300000|2024-02-15 17:15:00|7754.4|7752.4|7756.9|7754.9|7757.1|7755.1|7752.9|7750.9|118
1708017600000|2024-02-15 17:20:00|7756.6|7754.6|7756.4|7754.4|7757.9|7755.9|7756.4|7754.4|65
1708017900000|2024-02-15 17:25:00|7756.6|7754.6|7760.4|7758.4|7760.9|7758.9|7756.4|7754.4|260
1708018200000|2024-02-15 17:30:00|7760.6|7758.6|7758.9|7756.9|7760.6|7758.6|7758.4|7756.4|39
1708018500000|2024-02-15 17:35:00|7759.1|7757.1|7758.4|7756.4|7759.4|7757.4|7758.4|7756.4|18
1708018800000|2024-02-15 17:40:00|7758.6|7756.6|7759.1|7757.1|7759.4|7757.4|7757.9|7755.9|39
1708019100000|2024-02-15 17:45:00|7758.9|7756.9|7756.9|7754.9|7759.9|7757.9|7755.6|7753.6|47
1708019400000|2024-02-15 17:50:00|7757.1|7755.1|7758.9|7756.9|7758.9|7756.9|7756.6|7754.6|122
1708019700000|2024-02-15 17:55:00|7758.6|7756.6|7754.6|7752.6|7758.6|7756.6|7754.6|7752.6|35
1708020000000|2024-02-15 18:00:00|7754.4|7752.4|7753.4|7751.4|7755.4|7753.4|7752.4|7750.4|25
1708020300000|2024-02-15 18:05:00|7753.9|7751.9|7760.1|7758.1|7761.4|7759.4|7753.6|7751.6|59
1708020600000|2024-02-15 18:10:00|7760.4|7758.4|7760.4|7758.4|7762.9|7760.9|7759.9|7757.9|130
1708020900000|2024-02-15 18:15:00|7760.6|7758.6|7765.1|7763.1|7765.4|7763.4|7760.4|7758.4|48
1708021200000|2024-02-15 18:20:00|7765.4|7763.4|7765.1|7763.1|7767.1|7765.1|7763.6|7761.6|120
1708021500000|2024-02-15 18:25:00|7765.4|7763.4|7767.9|7765.9|7767.9|7765.9|7764.1|7762.1|68
1708021800000|2024-02-15 18:30:00|7768.1|7766.1|7766.9|7764.9|7769.9|7767.9|7766.4|7764.4|87
1708022100000|2024-02-15 18:35:00|7766.6|7764.6|7764.9|7762.9|7766.9|7764.9|7762.4|7760.4|46
1708022400000|2024-02-15 18:40:00|7765.1|7763.1|7763.4|7761.4|7765.4|7763.4|7762.4|7760.4|23
1708022700000|2024-02-15 18:45:00|7763.6|7761.6|7763.9|7761.9|7765.1|7763.1|7762.9|7760.9|23
1708023000000|2024-02-15 18:50:00|7764.1|7762.1|7765.6|7763.6|7767.9|7765.9|7763.9|7761.9|49
1708023300000|2024-02-15 18:55:00|7765.9|7763.9|7767.9|7765.9|7767.9|7765.9|7765.1|7763.1|20
1708023600000|2024-02-15 19:00:00|7768.1|7766.1|7769.1|7767.1|7769.9|7767.9|7766.9|7764.9|43
1708023900000|2024-02-15 19:05:00|7769.4|7767.4|7769.6|7767.6|7772.1|7770.1|7767.9|7765.9|30
1708024200000|2024-02-15 19:10:00|7769.9|7767.9|7768.4|7766.4|7769.9|7767.9|7765.4|7763.4|75
1708024500000|2024-02-15 19:15:00|7768.1|7766.1|7771.4|7769.4|7771.6|7769.6|7767.9|7765.9|259
1708024800000|2024-02-15 19:20:00|7770.9|7768.9|7771.9|7769.9|7772.9|7770.9|7770.9|7768.9|70
1708025100000|2024-02-15 19:25:00|7771.6|7769.6|7770.9|7768.9|7771.9|7769.9|7768.6|7766.6|55
1708025400000|2024-02-15 19:30:00|7770.6|7768.6|7771.9|7769.9|7771.9|7769.9|7770.1|7768.1|33
1708025700000|2024-02-15 19:35:00|7771.6|7769.6|7772.4|7770.4|7773.4|7771.4|7771.6|7769.6|27
1708026000000|2024-02-15 19:40:00|7772.1|7770.1|7772.4|7770.4|7772.9|7770.9|7770.6|7768.6|54
1708026300000|2024-02-15 19:45:00|7772.1|7770.1|7774.6|7772.6|7774.9|7772.9|7771.9|7769.9|29
1708026600000|2024-02-15 19:50:00|7774.9|7772.9|7775.1|7773.1|7775.9|7773.9|7773.4|7771.4|49
1708026900000|2024-02-15 19:55:00|7775.4|7773.4|7773.4|7771.4|7776.9|7774.9|7772.9|7770.9|106
1708027200000|2024-02-15 20:00:00|7773.6|7771.6|7773.4|7771.4|7773.9|7771.9|7771.9|7769.9|79
1708027500000|2024-02-15 20:05:00|7773.1|7771.1|7770.9|7768.9|7773.4|7771.4|7770.4|7768.4|50
1708027800000|2024-02-15 20:10:00|7770.6|7768.6|7774.9|7772.9|7774.9|7772.9|7770.6|7768.6|557
1708028100000|2024-02-15 20:15:00|7774.6|7772.6|7772.4|7770.4|7775.1|7773.1|7772.1|7770.1|118
1708028400000|2024-02-15 20:20:00|7772.6|7770.6|7771.4|7769.4|7772.9|7770.9|7769.9|7767.9|103
1708028700000|2024-02-15 20:25:00|7771.6|7769.6|7775.4|7773.4|7775.4|7773.4|7771.6|7769.6|71
1708029000000|2024-02-15 20:30:00|7775.1|7773.1|7776.4|7774.4|7776.9|7774.9|7774.9|7772.9|59
1708029300000|2024-02-15 20:35:00|7776.1|7774.1|7774.4|7772.4|7776.4|7774.4|7774.4|7772.4|96
1708029600000|2024-02-15 20:40:00|7774.1|7772.1|7774.9|7772.9|7775.4|7773.4|7774.1|7772.1|53
1708029900000|2024-02-15 20:45:00|7774.4|7772.4|7773.4|7771.4|7775.1|7773.1|7772.6|7770.6|85
1708030200000|2024-02-15 20:50:00|7773.6|7771.6|7779.9|7777.9|7779.9|7777.9|7772.4|7770.4|300
1708030500000|2024-02-15 20:55:00|7779.4|7777.4|7777.9|7775.9|7780.9|7778.9|7776.4|7774.4|206
1708030800000|2024-02-15 21:00:00|7779.1|7775.1|7782.5|7778.5|7783.6|7779.6|7778|7774|0
1708031100000|2024-02-15 21:05:00|7782.4|7778.4|7786.4|7782.4|7786.4|7782.4|7782|7778|0
1708031400000|2024-02-15 21:10:00|7785.9|7781.9|7782|7778|7786|7782|7782|7778|0
1708031700000|2024-02-15 21:15:00|7782.2|7778.2|7785.5|7781.5|7785.8|7781.8|7782.2|7778.2|0
1708032000000|2024-02-15 21:20:00|7785.4|7781.4|7781.2|7777.2|7785.5|7781.5|7781.2|7777.2|0
1708032300000|2024-02-15 21:25:00|7781.3|7777.3|7783.8|7779.8|7783.8|7779.8|7781.2|7777.2|0
1708032600000|2024-02-15 21:30:00|7783.4|7779.4|7783|7779|7783.8|7779.8|7783|7779|0
1708032900000|2024-02-15 21:35:00|7783.2|7779.2|7783.8|7779.8|7783.8|7779.8|7783|7779|0
1708033200000|2024-02-15 21:40:00|7783.9|7779.9|7781.4|7777.4|7784.2|7780.2|7781.1|7777.1|0
1708033500000|2024-02-15 21:45:00|7781.9|7777.9|7782.7|7778.7|7783.4|7779.4|7781.4|7777.4|0
1708033800000|2024-02-15 21:50:00|7782.2|7778.2|7784.2|7780.2|7784.2|7780.2|7782.2|7778.2|0
1708034100000|2024-02-15 21:55:00|7784.7|7780.7|7782.2|7778.2|7785|7781|7782.2|7778.2|0
1708034400000|2024-02-15 22:00:00|7782.4|7778.4|7781.9|7777.9|7782.5|7778.5|7781.7|7777.7|0
1708034700000|2024-02-15 22:05:00|7782|7778|7781.7|7777.7|7782|7778|7781.4|7777.4|0
1708035000000|2024-02-15 22:10:00|7781.4|7777.4|7781.4|7777.4|7781.4|7777.4|7781.4|7777.4|0
1708035300000|2024-02-15 22:15:00|7781.5|7777.5|7781.7|7777.7|7782.4|7778.4|7781.5|7777.5|0
1708035600000|2024-02-15 22:20:00|7781.9|7777.9|7781.6|7777.6|7781.9|7777.9|7781.6|7777.6|0
1708035900000|2024-02-15 22:25:00|7781.5|7777.5|7780.4|7776.4|7781.5|7777.5|7780.4|7776.4|0
1708036200000|2024-02-15 22:30:00|7780.9|7776.9|7780.6|7776.6|7781.4|7777.4|7780.1|7776.1|0
1708036500000|2024-02-15 22:35:00|7780.8|7776.8|7780.4|7776.4|7780.8|7776.8|7780.4|7776.4|0
1708036800000|2024-02-15 22:40:00|7780.6|7776.6|7780.9|7776.9|7781.1|7777.1|7780.4|7776.4|0
1708037100000|2024-02-15 22:45:00|7781.1|7777.1|7780.4|7776.4|7781.1|7777.1|7780.4|7776.4|0
1708037400000|2024-02-15 22:50:00|7780.9|7776.9|7780.9|7776.9|7781.1|7777.1|7780.7|7776.7|0
1708037700000|2024-02-15 22:55:00|7781.1|7777.1|7780.7|7776.7|7781.1|7777.1|7780.7|7776.7|0
1708038000000|2024-02-15 23:00:00|7780.8|7776.8|7780.4|7776.4|7782.5|7778.5|7779.9|7775.9|0
1708038300000|2024-02-15 23:05:00|7780.1|7776.1|7779.8|7775.8|7780.4|7776.4|7779.3|7775.3|0
1708038600000|2024-02-15 23:10:00|7779.9|7775.9|7779.6|7775.6|7780.1|7776.1|7778.8|7774.8|0
1708038900000|2024-02-15 23:15:00|7779.8|7775.8|7779.8|7775.8|7780.1|7776.1|7779|7775|0
1708039200000|2024-02-15 23:20:00|7779.4|7775.4|7779.9|7775.9|7779.9|7775.9|7779|7775|0
1708039500000|2024-02-15 23:25:00|7780.2|7776.2|7779.5|7775.5|7780.2|7776.2|7779|7775|0
1708039800000|2024-02-15 23:30:00|7779.7|7775.7|7779.5|7775.5|7779.9|7775.9|7779|7775|0
1708040100000|2024-02-15 23:35:00|7779|7775|7780.2|7776.2|7780.2|7776.2|7779|7775|0
1708040400000|2024-02-15 23:40:00|7780.4|7776.4|7781.4|7777.4|7781.9|7777.9|7780.4|7776.4|0
1708040700000|2024-02-15 23:45:00|7781.1|7777.1|7780.3|7776.3|7781.4|7777.4|7779.9|7775.9|0
1708041000000|2024-02-15 23:50:00|7780.4|7776.4|7780.3|7776.3|7781.1|7777.1|7780.3|7776.3|0
1708041300000|2024-02-15 23:55:00|7780.2|7776.2|7779.9|7775.9|7780.2|7776.2|7779|7775|0
1708041600000|2024-02-16 00:00:00|7779.8|7775.8|7777.6|7773.6|7779.9|7775.9|7776.9|7772.9|0
1708041900000|2024-02-16 00:05:00|7777.8|7773.8|7777.2|7773.2|7778.9|7774.9|7777.1|7773.1|0
1708042200000|2024-02-16 00:10:00|7776.9|7772.9|7776.1|7772.1|7777.6|7773.6|7776.1|7772.1|0
1708042500000|2024-02-16 00:15:00|7776.3|7772.3|7782.6|7779.6|7782.8|7779.8|7775.6|7772.1|0
1708042800000|2024-02-16 00:20:00|7781|7778|7779.4|7776.4|7781|7778|7779.4|7776.4|0
1708043100000|2024-02-16 00:25:00|7777.8|7774.8|7777.8|7774.8|7779.4|7776.4|7777.8|7774.8|0
1708043400000|2024-02-16 00:30:00|7779.4|7776.4|7779.9|7776.9|7779.9|7776.9|7779.3|7776.3|0
1708043700000|2024-02-16 00:35:00|7778.3|7775.3|7778.3|7775.3|7779.9|7776.9|7778.3|7775.3|0
1708044000000|2024-02-16 00:40:00|7778.2|7775.2|7778.2|7775.2|7778.2|7775.2|7778.2|7775.2|0
1708044300000|2024-02-16 00:45:00|7779.8|7776.8|7778.2|7775.2|7779.8|7776.8|7776.6|7773.6|0
1708044600000|2024-02-16 00:50:00|7778.1|7775.1|7778.1|7775.1|7778.2|7775.2|7776.5|7773.5|0
1708044900000|2024-02-16 00:55:00|7776.5|7773.5|7778.1|7775.1|7778.1|7775.1|7774.9|7771.9|0
1708045200000|2024-02-16 01:00:00|7776.5|7773.5|7776.4|7773.4|7776.5|7773.5|7776.4|7773.4|0
1708045500000|2024-02-16 01:05:00|7776.5|7773.5|7774.9|7771.9|7776.5|7773.5|7774.8|7771.8|0
1708045800000|2024-02-16 01:10:00|7775.7|7772.7|7776.5|7773.5|7776.5|7773.5|7774.9|7771.9|0
1708046100000|2024-02-16 01:15:00|7778.1|7775.1|7776.5|7773.5|7778.1|7775.1|7774.9|7771.9|0
1708046400000|2024-02-16 01:20:00|7774.9|7771.9|7778.1|7775.1|7778.1|7775.1|7774.9|7771.9|0
1708046700000|2024-02-16 01:25:00|7779.7|7776.7|7779.7|7776.7|7779.7|7776.7|7779.7|7776.7|0
1708047000000|2024-02-16 01:30:00|7778.1|7775.1|7778.1|7775.1|7779.7|7776.7|7778.1|7775.1|0
1708047300000|2024-02-16 01:35:00|7777.3|7774.3|7774.8|7771.8|7778.1|7775.1|7774.8|7771.8|0
1708047600000|2024-02-16 01:40:00|7773.2|7770.2|7778|7775|7778|7775|7771.6|7768.6|0
1708047900000|2024-02-16 01:45:00|7776.4|7773.4|7778|7775|7779.6|7776.6|7776.4|7773.4|0
1708048200000|2024-02-16 01:50:00|7778.8|7775.8|7778.1|7775.1|7781.2|7778.2|7778.1|7775.1|0
1708048500000|2024-02-16 01:55:00|7779.7|7776.7|7779.7|7776.7|7779.7|7776.7|7778.1|7775.1|0
1708048800000|2024-02-16 02:00:00|7778.1|7775.1|7778.1|7775.1|7779.7|7776.7|7778.1|7775.1|0
1708049100000|2024-02-16 02:05:00|7777.3|7774.3|7776.5|7773.5|7778.1|7775.1|7776.5|7773.5|0
1708049400000|2024-02-16 02:10:00|7778.1|7775.1|7779.6|7776.6|7779.7|7776.7|7776.5|7773.5|0
1708049700000|2024-02-16 02:15:00|7779.7|7776.7|7779.6|7776.6|7781.2|7778.2|7779.6|7776.6|0
1708050000000|2024-02-16 02:20:00|7779.7|7776.7|7781.2|7778.2|7781.3|7778.3|7779.6|7776.6|0
1708050300000|2024-02-16 02:25:00|7779.6|7776.6|7781.1|7778.1|7781.1|7778.1|7777.9|7774.9|0
1708050600000|2024-02-16 02:30:00|7782.7|7779.7|7782.7|7779.7|7782.7|7779.7|7782.7|7779.7|0
1708051200000|2024-02-16 02:40:00|7781.1|7778.1|7782.7|7779.7|7782.7|7779.7|7781.1|7778.1|0
1708051500000|2024-02-16 02:45:00|7782.6|7779.6|7781.1|7778.1|7782.7|7779.7|7779.5|7776.5|0
1708051800000|2024-02-16 02:50:00|7782.7|7779.7|7784.3|7781.3|7784.3|7781.3|7782.7|7779.7|0
1708052100000|2024-02-16 02:55:00|7784.4|7781.4|7785.9|7782.9|7785.9|7782.9|7784.3|7781.3|0
1708052400000|2024-02-16 03:00:00|7784.4|7781.4|7781.2|7778.2|7784.4|7781.4|7779.6|7776.6|0
1708052700000|2024-02-16 03:05:00|7782.7|7779.7|7782.8|7779.8|7784.4|7781.4|7782.7|7779.7|0
1708053000000|2024-02-16 03:10:00|7782.7|7779.7|7782.8|7779.8|7782.8|7779.8|7782.7|7779.7|0
1708053300000|2024-02-16 03:15:00|7782.7|7779.7|7782.7|7779.7|7782.8|7779.8|7782.7|7779.7|0
1708053600000|2024-02-16 03:20:00|7782.8|7779.8|7782.7|7779.7|7782.8|7779.8|7781.9|7778.9|0
1708053900000|2024-02-16 03:25:00|7782.8|7779.8|7782.7|7779.7|7782.8|7779.8|7782.7|7779.7|0
1708054200000|2024-02-16 03:30:00|7781.1|7778.1|7782.7|7779.7|7782.7|7779.7|7781.1|7778.1|0
1708054500000|2024-02-16 03:35:00|7782.6|7779.6|7782.6|7779.6|7782.6|7779.6|7782.6|7779.6|0
1708054800000|2024-02-16 03:40:00|7784.2|7781.2|7785.8|7782.8|7785.8|7782.8|7784.2|7781.2|0
1708055100000|2024-02-16 03:45:00|7784.2|7781.2|7785.8|7782.8|7785.8|7782.8|7783.4|7780.4|0
1708055400000|2024-02-16 03:50:00|7785|7782|7784.2|7781.2|7785.8|7782.8|7784.2|7781.2|0
1708055700000|2024-02-16 03:55:00|7785.8|7782.8|7785.8|7782.8|7785.8|7782.8|7784.2|7781.2|0
1708056000000|2024-02-16 04:00:00|7785|7782|7784.2|7781.2|7785|7782|7784.2|7781.2|0
1708056300000|2024-02-16 04:05:00|7785.8|7782.8|7784.2|7781.2|7785.8|7782.8|7784.2|7781.2|0
1708056600000|2024-02-16 04:10:00|7785.8|7782.8|7784.3|7781.3|7785.8|7782.8|7784.3|7781.3|0
1708056900000|2024-02-16 04:15:00|7785.9|7782.9|7785.9|7782.9|7785.9|7782.9|7785.9|7782.9|0
1708057200000|2024-02-16 04:20:00|7784.3|7781.3|7784.2|7781.2|7785.9|7782.9|7784.2|7781.2|0
1708057500000|2024-02-16 04:25:00|7784.3|7781.3|7785.9|7782.9|7785.9|7782.9|7784.3|7781.3|0
1708057800000|2024-02-16 04:30:00|7785.8|7782.8|7787.4|7784.4|7787.5|7784.5|7785.8|7782.8|0
1708058100000|2024-02-16 04:35:00|7786.6|7783.6|7786|7783|7787.6|7784.6|7785.8|7782.8|0
1708058400000|2024-02-16 04:40:00|7785.9|7782.9|7787.5|7784.5|7787.5|7784.5|7785.9|7782.9|0
1708059000000|2024-02-16 04:50:00|7785.9|7782.9|7784.2|7781.2|7785.9|7782.9|7784.2|7781.2|0
1708059300000|2024-02-16 04:55:00|7783.4|7780.4|7784.1|7781.1|7784.2|7781.2|7783.4|7780.4|0
1708059600000|2024-02-16 05:00:00|7782.6|7779.6|7787.4|7784.4|7787.4|7784.4|7782.6|7779.6|0
1708059900000|2024-02-16 05:05:00|7786.6|7783.6|7787.4|7784.4|7787.4|7784.4|7785.8|7782.8|0
1708060200000|2024-02-16 05:10:00|7787.2|7784.2|7787.2|7784.2|7788.8|7785.8|7787.2|7784.2|0
1708060500000|2024-02-16 05:15:00|7786.4|7783.4|7785.6|7782.6|7787.2|7784.2|7785.6|7782.6|0
1708060800000|2024-02-16 05:20:00|7787.2|7784.2|7784|7781|7787.2|7784.2|7784|7781|0
1708061100000|2024-02-16 05:25:00|7785.5|7782.5|7785.5|7782.5|7785.6|7782.6|7784|7781|0
1708061400000|2024-02-16 05:30:00|7787.1|7784.1|7787.1|7784.1|7787.1|7784.1|7785.5|7782.5|0
1708061700000|2024-02-16 05:35:00|7785.5|7782.5|7785.5|7782.5|7787.1|7784.1|7784.7|7781.7|0
1708062000000|2024-02-16 05:40:00|7787.1|7784.1|7785.5|7782.5|7787.1|7784.1|7785.5|7782.5|0
1708062300000|2024-02-16 05:45:00|7786.3|7783.3|7787.1|7784.1|7787.1|7784.1|7785.5|7782.5|0
1708062600000|2024-02-16 05:50:00|7785.5|7782.5|7785.5|7782.5|7785.5|7782.5|7785.5|7782.5|0
1708062900000|2024-02-16 05:55:00|7783.9|7780.9|7784.5|7781.5|7784.5|7781.5|7783|7780|0
1708063200000|2024-02-16 06:00:00|7784.6|7781.6|7786.2|7783.2|7786.2|7783.2|7784.5|7781.5|0
1708064100000|2024-02-16 06:15:00|7786.1|7783.1|7786.1|7783.1|7786.1|7783.1|7786.1|7783.1|0
1708064400000|2024-02-16 06:20:00|7784.5|7781.5|7784.5|7781.5|7786.1|7783.1|7784.5|7781.5|0
1708064700000|2024-02-16 06:25:00|7784.4|7781.4|7783.6|7780.6|7786|7783|7783.6|7780.6|0
1708065000000|2024-02-16 06:30:00|7784.4|7781.4|7784.4|7781.4|7784.4|7781.4|7782.8|7779.8|0
1708065300000|2024-02-16 06:35:00|7782.8|7779.8|7782.8|7779.8|7783.6|7780.6|7782.8|7779.8|0
1708065600000|2024-02-16 06:40:00|7784.4|7781.4|7784.4|7781.4|7784.4|7781.4|7784.4|7781.4|0
1708065900000|2024-02-16 06:45:00|7784.5|7781.5|7784.4|7781.4|7784.5|7781.5|7782.9|7779.9|0
1708066200000|2024-02-16 06:50:00|7783.6|7780.6|7784.4|7781.4|7784.4|7781.4|7782.8|7779.8|0
1708066500000|2024-02-16 06:55:00|7787.6|7784.6|7784.7|7781.7|7787.6|7784.6|7784.7|7781.7|0
1708066800000|2024-02-16 07:00:00|7784.6|7781.6|7781.6|7779.6|7785.2|7781.7|7771.4|7769.4|411
1708067100000|2024-02-16 07:05:00|7781.9|7779.9|7777.1|7775.1|7782.1|7780.1|7774.6|7772.6|144
1708067400000|2024-02-16 07:10:00|7776.9|7774.9|7776.6|7774.6|7778.1|7776.1|7776.1|7774.1|86
1708067700000|2024-02-16 07:15:00|7776.9|7774.9|7776.9|7774.9|7779.9|7777.9|7775.9|7773.9|118
1708068000000|2024-02-16 07:20:00|7776.6|7774.6|7777.4|7775.4|7778.6|7776.6|7776.1|7774.1|61
1708068300000|2024-02-16 07:25:00|7777.6|7775.6|7777.1|7775.1|7777.9|7775.9|7775.9|7773.9|43
1708068600000|2024-02-16 07:30:00|7776.9|7774.9|7773.6|7771.6|7777.1|7775.1|7773.6|7771.6|106
1708068900000|2024-02-16 07:35:00|7773.4|7771.4|7772.1|7770.1|7773.9|7771.9|7768.6|7766.6|137
1708069200000|2024-02-16 07:40:00|7772.4|7770.4|7773.6|7771.6|7773.6|7771.6|7770.9|7768.9|31
1708069500000|2024-02-16 07:45:00|7773.4|7771.4|7771.6|7769.6|7773.4|7771.4|7770.4|7768.4|73
1708069800000|2024-02-16 07:50:00|7771.4|7769.4|7774.1|7772.1|7775.4|7773.4|7770.9|7768.9|146
1708070100000|2024-02-16 07:55:00|7773.9|7771.9|7767.1|7765.1|7775.6|7773.6|7765.1|7763.1|356
1708070400000|2024-02-16 08:00:00|7766.6|7765.6|7788.1|7787.1|7788.1|7787.1|7766.6|7765.6|2232
1708070700000|2024-02-16 08:05:00|7787.9|7786.9|7790.1|7789.1|7790.9|7789.9|7782.1|7781.1|1207
1708071000000|2024-02-16 08:10:00|7789.9|7788.9|7786.4|7785.4|7792.9|7791.9|7786.1|7785.1|602
1708071300000|2024-02-16 08:15:00|7786.1|7785.1|7791.9|7790.9|7793.1|7792.1|7784.6|7783.6|530
1708071600000|2024-02-16 08:20:00|7791.6|7790.6|7790.9|7789.9|7797.4|7796.4|7790.4|7789.4|481
1708071900000|2024-02-16 08:25:00|7790.6|7789.6|7792.6|7791.6|7796.1|7795.1|7789.9|7788.9|388
1708072200000|2024-02-16 08:30:00|7792.9|7791.9|7789.6|7788.6|7794.1|7793.1|7786.9|7785.9|438
1708072500000|2024-02-16 08:35:00|7789.4|7788.4|7787.9|7786.9|7789.6|7788.6|7786.1|7785.1|271
1708072800000|2024-02-16 08:40:00|7787.1|7786.1|7784.1|7783.1|7787.1|7786.1|7783.1|7782.1|333
1708073100000|2024-02-16 08:45:00|7784.4|7783.4|7785|7784|7787.4|7786.4|7783.9|7782.9|175
1708073400000|2024-02-16 08:50:00|7785.2|7784.2|7787.7|7786.7|7788|7787|7781|7780|534
1708073700000|2024-02-16 08:55:00|7788|7787|7789|7788|7793.7|7792.7|7787.7|7786.7|274
1708074000000|2024-02-16 09:00:00|7788.7|7787.7|7787.2|7786.2|7790.2|7789.2|7786.2|7785.2|242
1708074300000|2024-02-16 09:05:00|7787.5|7786.5|7781.5|7780.5|7787.7|7786.7|7781|7780|345
1708074600000|2024-02-16 09:10:00|7781.7|7780.7|7782.2|7781.2|7783|7782|7779.2|7778.2|235
1708074900000|2024-02-16 09:15:00|7782.5|7781.5|7784.7|7783.7|7784.7|7783.7|7780.5|7779.5|216
1708075200000|2024-02-16 09:20:00|7785|7784|7789.7|7788.7|7791|7790|7785|7784|158
1708075500000|2024-02-16 09:25:00|7790|7789|7794|7793|7795|7794|7789.2|7788.2|252
1708075800000|2024-02-16 09:30:00|7793.7|7792.7|7790.5|7789.5|7795.5|7794.5|7790.5|7789.5|217
1708076100000|2024-02-16 09:35:00|7790.7|7789.7|7790.2|7789.2|7793|7792|7789.7|7788.7|189
1708076400000|2024-02-16 09:40:00|7790.5|7789.5|7787.5|7786.5|7790.7|7789.7|7787|7786|332
1708076700000|2024-02-16 09:45:00|7787.2|7786.2|7782.2|7781.2|7787.2|7786.2|7781|7780|199
1708077000000|2024-02-16 09:50:00|7782.5|7781.5|7785.5|7784.5|7787|7786|7782.5|7781.5|169
1708077300000|2024-02-16 09:55:00|7785.7|7784.7|7784.2|7783.2|7787|7786|7783.5|7782.5|124
1708077600000|2024-02-16 10:00:00|7784.5|7783.5|7785.5|7784.5|7786|7785|7782.5|7781.5|215
1708077900000|2024-02-16 10:05:00|7785.7|7784.7|7789.5|7788.5|7789.5|7788.5|7785|7784|247
1708078200000|2024-02-16 10:10:00|7790|7789|7793.2|7792.2|7793.2|7792.2|7789|7788|226
1708078500000|2024-02-16 10:15:00|7793.5|7792.5|7794.2|7793.2|7795|7794|7791|7790|235
1708078800000|2024-02-16 10:20:00|7794.5|7793.5|7794.2|7793.2|7794.7|7793.7|7792.5|7791.5|177
1708079100000|2024-02-16 10:25:00|7794|7793|7794.7|7793.7|7797.5|7796.5|7793.7|7792.7|231
1708079400000|2024-02-16 10:30:00|7795|7794|7798.7|7797.7|7799.5|7798.5|7794.5|7793.5|422
1708079700000|2024-02-16 10:35:00|7799|7798|7799.7|7798.7|7800.5|7799.5|7798.2|7797.2|176
1708080000000|2024-02-16 10:40:00|7799.5|7798.5|7798.7|7797.7|7800.5|7799.5|7798.5|7797.5|169
1708080300000|2024-02-16 10:45:00|7798.5|7797.5|7800.7|7799.7|7801.2|7800.2|7798.5|7797.5|210
1708080600000|2024-02-16 10:50:00|7800.5|7799.5|7791|7790|7802|7801|7790|7789|482
1708080900000|2024-02-16 10:55:00|7790.7|7789.7|7791.7|7790.7|7792.5|7791.5|7787.7|7786.7|413
1708081200000|2024-02-16 11:00:00|7791.5|7790.5|7787|7786|7792.2|7791.2|7784.7|7783.7|332
1708081500000|2024-02-16 11:05:00|7786.7|7785.7|7789|7788|7789.5|7788.5|7784.7|7783.7|133
1708081800000|2024-02-16 11:10:00|7788.7|7787.7|7792.2|7791.2|7793.5|7792.5|7788.7|7787.7|256
1708082100000|2024-02-16 11:15:00|7792|7791|7789.7|7788.7|7792.5|7791.5|7789.5|7788.5|156
1708082400000|2024-02-16 11:20:00|7790|7789|7792.5|7791.5|7792.5|7791.5|7789.5|7788.5|128
1708082700000|2024-02-16 11:25:00|7792|7791|7792.5|7791.5|7795|7794|7792|7791|176
1708083000000|2024-02-16 11:30:00|7792.7|7791.7|7790.2|7789.2|7793.5|7792.5|7788.5|7787.5|121
1708083300000|2024-02-16 11:35:00|7790|7789|7789.5|7788.5|7792|7791|7788|7787|118
1708083600000|2024-02-16 11:40:00|7789.7|7788.7|7788|7787|7790|7789|7787.7|7786.7|130
1708083900000|2024-02-16 11:45:00|7787.7|7786.7|7785.5|7784.5|7788.7|7787.7|7784.5|7783.5|169
1708084200000|2024-02-16 11:50:00|7785.7|7784.7|7789.2|7788.2|7789.7|7788.7|7785.5|7784.5|187
1708084500000|2024-02-16 11:55:00|7789|7788|7784.5|7783.5|7789.2|7788.2|7784.2|7783.2|72
1708084800000|2024-02-16 12:00:00|7785|7784|7788.7|7787.7|7789|7788|7784.7|7783.7|213
1708085100000|2024-02-16 12:05:00|7789|7788|7785.7|7784.7|7789|7788|7784.2|7783.2|167
1708085400000|2024-02-16 12:10:00|7785.5|7784.5|7785.7|7784.7|7787.2|7786.2|7784.7|7783.7|102
1708085700000|2024-02-16 12:15:00|7785.5|7784.5|7785.2|7784.2|7785.5|7784.5|7782.5|7781.5|178
1708086000000|2024-02-16 12:20:00|7785|7784|7786.7|7785.7|7789.2|7788.2|7785|7784|88
1708086300000|2024-02-16 12:25:00|7786.5|7785.5|7784.7|7783.7|7787.7|7786.7|7784.5|7783.5|83
1708086600000|2024-02-16 12:30:00|7784.5|7783.5|7782|7781|7785.5|7784.5|7781.5|7780.5|100
1708086900000|2024-02-16 12:35:00|7781.7|7780.7|7781.7|7780.7|7783|7782|7779.7|7778.7|177
1708087200000|2024-02-16 12:40:00|7781.1|7780.1|7780.9|7779.9|7781.9|7780.9|7779.9|7778.9|102
1708087500000|2024-02-16 12:45:00|7780.6|7779.6|7780.9|7779.9|7781.9|7780.9|7779.4|7778.4|97
1708087800000|2024-02-16 12:50:00|7780.6|7779.6|7781.9|7780.9|7782.9|7781.9|7779.9|7778.9|84
1708088100000|2024-02-16 12:55:00|7782.1|7781.1|7781.1|7780.1|7783.4|7782.4|7780.4|7779.4|96
1708088400000|2024-02-16 13:00:00|7781.4|7780.4|7782.9|7781.9|7785.6|7784.6|7781.4|7780.4|143
1708088700000|2024-02-16 13:05:00|7783.1|7782.1|7783.1|7782.1|7784.1|7783.1|7781.1|7780.1|111
1708089000000|2024-02-16 13:10:00|7782.9|7781.9|7780.6|7779.6|7783.1|7782.1|7780.4|7779.4|183
1708089300000|2024-02-16 13:15:00|7780.9|7779.9|7780.9|7779.9|7781.6|7780.6|7779.4|7778.4|144
1708089600000|2024-02-16 13:20:00|7780.6|7779.6|7777.9|7776.9|7780.6|7779.6|7776.9|7775.9|142
1708089900000|2024-02-16 13:25:00|7778.1|7777.1|7782.1|7781.1|7783.1|7782.1|7777.9|7776.9|141
1708090200000|2024-02-16 13:30:00|7782.4|7781.4|7772.6|7771.6|7782.4|7781.4|7768.4|7767.4|931
1708090500000|2024-02-16 13:35:00|7772.9|7771.9|7770.6|7769.6|7774.4|7773.4|7768.1|7767.1|749
1708090800000|2024-02-16 13:40:00|7770.4|7769.4|7771.4|7770.4|7776.4|7775.4|7770.1|7769.1|372
1708091100000|2024-02-16 13:45:00|7771.1|7770.1|7771.1|7770.1|7773.6|7772.6|7769.9|7768.9|260
1708091400000|2024-02-16 13:50:00|7771.4|7770.4|7778.9|7777.9|7779.9|7778.9|7770.9|7769.9|295
1708091700000|2024-02-16 13:55:00|7778.6|7777.6|7780.1|7779.1|7780.6|7779.6|7775.6|7774.6|406
1708092000000|2024-02-16 14:00:00|7779.9|7778.9|7776.1|7775.1|7780.9|7779.9|7776.1|7775.1|224
1708092300000|2024-02-16 14:05:00|7776.4|7775.4|7774.1|7773.1|7776.9|7775.9|7772.1|7771.1|280
1708092600000|2024-02-16 14:10:00|7773.9|7772.9|7771.1|7770.1|7775.6|7774.6|7770.4|7769.4|140
1708092900000|2024-02-16 14:15:00|7770.9|7769.9|7769.6|7768.6|7771.6|7770.6|7768.4|7767.4|141
1708093200000|2024-02-16 14:20:00|7769.4|7768.4|7772.6|7771.6|7773.9|7772.9|7769.4|7768.4|135
1708093500000|2024-02-16 14:25:00|7772.9|7771.9|7772.1|7771.1|7773.9|7772.9|7770.9|7769.9|270
1708093800000|2024-02-16 14:30:00|7771.9|7770.9|7763.1|7762.1|7772.9|7771.9|7762.9|7761.9|471
1708094100000|2024-02-16 14:35:00|7763.4|7762.4|7761.9|7760.9|7765.4|7764.4|7761.1|7760.1|548
1708094400000|2024-02-16 14:40:00|7761.4|7760.4|7763.9|7762.9|7765.4|7764.4|7761.1|7760.1|639
1708094700000|2024-02-16 14:45:00|7764.4|7763.4|7770.1|7769.1|7771.4|7770.4|7763.1|7762.1|876
1708095000000|2024-02-16 14:50:00|7770.9|7769.9|7756.1|7755.1|7771.4|7770.4|7755.9|7754.9|1316
1708095300000|2024-02-16 14:55:00|7756.9|7755.9|7760.6|7759.6|7762.4|7761.4|7753.9|7752.9|1100
1708095600000|2024-02-16 15:00:00|7760.1|7759.1|7766.9|7765.9|7769.1|7768.1|7756.6|7755.6|962
1708095900000|2024-02-16 15:05:00|7767.1|7766.1|7769.9|7768.9|7771.4|7770.4|7764.4|7763.4|753
1708096200000|2024-02-16 15:10:00|7769.4|7768.4|7769.9|7768.9|7773.6|7772.6|7767.9|7766.9|535
1708096500000|2024-02-16 15:15:00|7770.4|7769.4|7770.1|7769.1|7771.9|7770.9|7768.4|7767.4|304
1708096800000|2024-02-16 15:20:00|7769.9|7768.9|7768.9|7767.9|7771.6|7770.6|7767.4|7766.4|284
1708097100000|2024-02-16 15:25:00|7768.6|7767.6|7771.9|7770.9|7772.9|7771.9|7767.6|7766.6|236
1708097400000|2024-02-16 15:30:00|7771.6|7770.6|7769.9|7768.9|7772.4|7771.4|7768.9|7767.9|353
1708097700000|2024-02-16 15:35:00|7770.1|7769.1|7771.6|7770.6|7772.9|7771.9|7766.4|7765.4|282
1708098000000|2024-02-16 15:40:00|7771.4|7770.4|7772.1|7771.1|7773.9|7772.9|7770.1|7769.1|250
1708098300000|2024-02-16 15:45:00|7772.4|7771.4|7771.6|7770.6|7775.9|7774.9|7771.4|7770.4|313
1708098600000|2024-02-16 15:50:00|7771.4|7770.4|7773.6|7772.6|7773.9|7772.9|7770.6|7769.6|262
1708098900000|2024-02-16 15:55:00|7773.9|7772.9|7770.4|7769.4|7774.4|7773.4|7769.1|7768.1|280
1708099200000|2024-02-16 16:00:00|7770.9|7769.9|7771.4|7770.4|7772.9|7771.9|7767.9|7766.9|331
1708099500000|2024-02-16 16:05:00|7771.6|7770.6|7773.1|7772.1|7773.4|7772.4|7769.9|7768.9|231
1708099800000|2024-02-16 16:10:00|7772.9|7771.9|7769.9|7768.9|7774.1|7773.1|7768.9|7767.9|266
1708100100000|2024-02-16 16:15:00|7770.1|7769.1|7770.1|7769.1|7771.9|7770.9|7768.6|7767.6|386
1708100400000|2024-02-16 16:20:00|7769.9|7768.9|7769.4|7768.4|7770.9|7769.9|7769.4|7768.4|302
1708100700000|2024-02-16 16:25:00|7769.9|7768.9|7770.4|7769.4|7770.9|7769.9|7768.6|7767.6|700
1708101000000|2024-02-16 16:30:00|7770.6|7768.6|7770.4|7768.4|7771.1|7769.1|7768.4|7766.4|2208
1708101300000|2024-02-16 16:35:00|7770.6|7768.6|7768.9|7766.9|7770.6|7768.6|7766.9|7764.9|1462
1708101600000|2024-02-16 16:40:00|7769.4|7767.4|7770.9|7768.9|7772.1|7770.1|7769.4|7767.4|441
1708101900000|2024-02-16 16:45:00|7771.4|7769.4|7771.1|7769.1|7772.1|7770.1|7769.9|7767.9|241
1708102200000|2024-02-16 16:50:00|7771.4|7769.4|7771.6|7769.6|7772.4|7770.4|7769.6|7767.6|173
1708102500000|2024-02-16 16:55:00|7771.9|7769.9|7769.4|7767.4|7772.9|7770.9|7769.4|7767.4|395
1708102800000|2024-02-16 17:00:00|7769.6|7767.6|7769.9|7767.9|7770.6|7768.6|7767.9|7765.9|275
1708103100000|2024-02-16 17:05:00|7769.6|7767.6|7766.4|7764.4|7769.9|7767.9|7766.1|7764.1|144
1708103400000|2024-02-16 17:10:00|7766.6|7764.6|7768.1|7766.1|7768.4|7766.4|7765.6|7763.6|53
1708103700000|2024-02-16 17:15:00|7768.4|7766.4|7768.1|7766.1|7768.9|7766.9|7766.9|7764.9|59
1708104000000|2024-02-16 17:20:00|7768.4|7766.4|7769.6|7767.6|7769.6|7767.6|7766.9|7764.9|29
1708104300000|2024-02-16 17:25:00|7769.4|7767.4|7772.1|7770.1|7772.4|7770.4|7768.9|7766.9|68
1708104600000|2024-02-16 17:30:00|7772.4|7770.4|7771.1|7769.1|7772.9|7770.9|7769.6|7767.6|71
1708104900000|2024-02-16 17:35:00|7771.4|7769.4|7769.9|7767.9|7771.4|7769.4|7769.1|7767.1|24
1708105200000|2024-02-16 17:40:00|7770.1|7768.1|7769.9|7767.9|7770.9|7768.9|7768.4|7766.4|69
1708105500000|2024-02-16 17:45:00|7770.4|7768.4|7771.6|7769.6|7772.4|7770.4|7770.4|7768.4|35
1708105800000|2024-02-16 17:50:00|7771.4|7769.4|7771.1|7769.1|7771.6|7769.6|7769.9|7767.9|8
1708106100000|2024-02-16 17:55:00|7770.9|7768.9|7769.6|7767.6|7771.4|7769.4|7768.1|7766.1|11
1708106400000|2024-02-16 18:00:00|7769.9|7767.9|7763.6|7761.6|7770.1|7768.1|7763.4|7761.4|78
1708106700000|2024-02-16 18:05:00|7763.4|7761.4|7762.9|7760.9|7763.9|7761.9|7761.6|7759.6|89
1708107000000|2024-02-16 18:10:00|7762.6|7760.6|7760.6|7758.6|7762.6|7760.6|7758.4|7756.4|104
1708107300000|2024-02-16 18:15:00|7760.9|7758.9|7762.4|7760.4|7763.4|7761.4|7760.6|7758.6|55
1708107600000|2024-02-16 18:20:00|7762.1|7760.1|7767.6|7765.6|7768.1|7766.1|7761.6|7759.6|107
1708107900000|2024-02-16 18:25:00|7767.9|7765.9|7768.1|7766.1|7768.6|7766.6|7766.4|7764.4|153
1708108200000|2024-02-16 18:30:00|7768.4|7766.4|7768.6|7766.6|7769.9|7767.9|7767.6|7765.6|22
1708108500000|2024-02-16 18:35:00|7768.9|7766.9|7769.4|7767.4|7770.4|7768.4|7768.4|7766.4|36
1708108800000|2024-02-16 18:40:00|7769.6|7767.6|7768.9|7766.9|7769.9|7767.9|7768.1|7766.1|42
1708109100000|2024-02-16 18:45:00|7769.1|7767.1|7767.9|7765.9|7770.4|7768.4|7767.9|7765.9|28
1708109400000|2024-02-16 18:50:00|7768.1|7766.1|7767.6|7765.6|7769.4|7767.4|7767.6|7765.6|17
1708109700000|2024-02-16 18:55:00|7767.9|7765.9|7771.1|7769.1|7771.4|7769.4|7767.6|7765.6|19
1708110000000|2024-02-16 19:00:00|7771.4|7769.4|7772.4|7770.4|7773.4|7771.4|7771.1|7769.1|43
1708110300000|2024-02-16 19:05:00|7772.6|7770.6|7773.6|7771.6|7774.4|7772.4|7772.1|7770.1|13
1708110600000|2024-02-16 19:10:00|7773.9|7771.9|7772.1|7770.1|7774.6|7772.6|7772.1|7770.1|27
1708110900000|2024-02-16 19:15:00|7772.4|7770.4|7773.9|7771.9|7773.9|7771.9|7772.4|7770.4|11
1708111200000|2024-02-16 19:20:00|7773.6|7771.6|7773.6|7771.6|7773.9|7771.9|7772.6|7770.6|18
1708111500000|2024-02-16 19:25:00|7773.9|7771.9|7774.1|7772.1|7774.4|7772.4|7772.9|7770.9|14
1708111800000|2024-02-16 19:30:00|7774.4|7772.4|7769.9|7767.9|7774.4|7772.4|7768.9|7766.9|26
1708112100000|2024-02-16 19:35:00|7770.1|7768.1|7768.9|7766.9|7770.1|7768.1|7765.4|7763.4|79
1708112400000|2024-02-16 19:40:00|7768.6|7766.6|7766.1|7764.1|7768.9|7766.9|7765.6|7763.6|39
1708112700000|2024-02-16 19:45:00|7766.4|7764.4|7754.1|7752.1|7766.4|7764.4|7748.6|7746.6|301
1708113000000|2024-02-16 19:50:00|7753.9|7751.9|7750.6|7748.6|7753.9|7751.9|7749.6|7747.6|84
1708113300000|2024-02-16 19:55:00|7750.9|7748.9|7753.6|7751.6|7753.6|7751.6|7750.1|7748.1|63
1708113600000|2024-02-16 20:00:00|7753.4|7751.4|7752.6|7750.6|7756.1|7754.1|7752.4|7750.4|93
1708113900000|2024-02-16 20:05:00|7752.4|7750.4|7753.9|7751.9|7755.4|7753.4|7752.1|7750.1|57
1708114200000|2024-02-16 20:10:00|7753.6|7751.6|7753.6|7751.6|7753.6|7751.6|7751.4|7749.4|39
1708114500000|2024-02-16 20:15:00|7753.4|7751.4|7754.6|7752.6|7755.1|7753.1|7752.1|7750.1|32
1708114800000|2024-02-16 20:20:00|7754.9|7752.9|7756.6|7754.6|7758.1|7756.1|7753.1|7751.1|203
1708115100000|2024-02-16 20:25:00|7756.9|7754.9|7754.6|7752.6|7757.6|7755.6|7753.6|7751.6|49
1708115400000|2024-02-16 20:30:00|7754.9|7752.9|7754.6|7752.6|7755.9|7753.9|7752.9|7750.9|75
1708115700000|2024-02-16 20:35:00|7754.9|7752.9|7750.6|7748.6|7755.1|7753.1|7750.4|7748.4|27
1708116000000|2024-02-16 20:40:00|7750.4|7748.4|7748.4|7746.4|7750.9|7748.9|7745.9|7743.9|107
1708116300000|2024-02-16 20:45:00|7747.9|7745.9|7746.9|7744.9|7750.4|7748.4|7746.6|7744.6|195
1708116600000|2024-02-16 20:50:00|7746.6|7744.6|7751.1|7749.1|7751.9|7749.9|7746.6|7744.6|178
1708116900000|2024-02-16 20:55:00|7751.4|7749.4|7752.9|7750.9|7753.1|7751.1|7748.9|7746.9|219
1708117200000|2024-02-16 21:00:00|7753.1|7749.1|7745.6|7741.6|7755.3|7751.3|7744.6|7740.6|0
1708117500000|2024-02-16 21:05:00|7745.1|7741.1|7746.5|7742.5|7747|7743|7744.1|7740.1|0
1708117800000|2024-02-16 21:10:00|7746.2|7742.2|7745.9|7741.9|7746.7|7742.7|7744.4|7740.4|0
1708118100000|2024-02-16 21:15:00|7745.1|7741.1|7746.7|7742.7|7747|7743|7745.1|7741.1|0
1708118400000|2024-02-16 21:20:00|7746.8|7742.8|7747.9|7743.9|7748.7|7744.7|7746.8|7742.8|0
1708118700000|2024-02-16 21:25:00|7748.2|7744.2|7746.7|7742.7|7748.7|7744.7|7745.9|7741.9|0
1708119000000|2024-02-16 21:30:00|7746.2|7742.2|7743.3|7739.3|7746.7|7742.7|7743.3|7739.3|0
1708119300000|2024-02-16 21:35:00|7743.4|7739.4|7743.4|7739.4|7744.2|7740.2|7742.8|7738.8|0
1708119600000|2024-02-16 21:40:00|7743.5|7739.5|7745.2|7741.2|7745.5|7741.5|7743.4|7739.4|0
1708119900000|2024-02-16 21:45:00|7745.3|7741.3|7745.5|7741.5|7745.5|7741.5|7744.8|7740.8|0
1708120200000|2024-02-16 21:50:00|7745.2|7741.2|7745.5|7741.5|7745.5|7741.5|7745.2|7741.2|0
1708120500000|2024-02-16 21:55:00|7745.6|7741.6|7745.7|7741.7|7745.8|7741.8|7745.2|7741.2|0
1708297200000|2024-02-18 23:00:00|7754.5|7750.5|7754.8|7750.8|7755.9|7751.9|7753.4|7749.4|0
1708297500000|2024-02-18 23:05:00|7754.5|7750.5|7759.3|7755.3|7760.6|7756.6|7754.5|7750.5|0
1708297800000|2024-02-18 23:10:00|7759.5|7755.5|7760.4|7756.4|7762.1|7758.1|7759.3|7755.3|0
1708298100000|2024-02-18 23:15:00|7760.8|7756.8|7757.7|7753.7|7760.8|7756.8|7757.5|7753.5|0
1708298400000|2024-02-18 23:20:00|7757.5|7753.5|7759|7755|7759.3|7755.3|7757.4|7753.4|0
1708298700000|2024-02-18 23:25:00|7759.1|7755.1|7756.2|7752.2|7759.5|7755.5|7756.2|7752.2|0
1708299000000|2024-02-18 23:30:00|7755.9|7751.9|7756.5|7752.5|7756.5|7752.5|7755.1|7751.1|0
1708299300000|2024-02-18 23:35:00|7756.3|7752.3|7757.7|7753.7|7758.5|7754.5|7755.9|7751.9|0
1708299600000|2024-02-18 23:40:00|7758.1|7754.1|7758.1|7754.1|7758.5|7754.5|7757.3|7753.3|0
1708299900000|2024-02-18 23:45:00|7758.2|7754.2|7759.3|7755.3|7759.3|7755.3|7757.7|7753.7|0
1708300200000|2024-02-18 23:50:00|7759.6|7755.6|7759.6|7755.6|7760.4|7756.4|7759.3|7755.3|0
1708300500000|2024-02-18 23:55:00|7759.4|7755.4|7760.4|7756.4|7760.4|7756.4|7759.3|7755.3|0
1708300800000|2024-02-19 00:00:00|7760.6|7756.6|7760.1|7756.1|7760.8|7756.8|7759|7755|0
1708301100000|2024-02-19 00:05:00|7759.6|7755.6|7759|7755|7760.1|7756.1|7758.1|7754.1|0
1708301400000|2024-02-19 00:10:00|7758.9|7754.9|7760.1|7756.1|7760.4|7756.4|7758|7754|0
1708301700000|2024-02-19 00:15:00|7760.3|7756.3|7767.5|7764.5|7767.6|7764.6|7759.9|7756.3|0
1708302000000|2024-02-19 00:20:00|7767.6|7764.6|7766|7763|7769.2|7766.2|7766|7763|0
1708302300000|2024-02-19 00:25:00|7764.4|7761.4|7761.3|7758.3|7766|7763|7761.2|7758.2|0
1708302600000|2024-02-19 00:30:00|7761.2|7758.2|7761.3|7758.3|7762.9|7759.9|7761.2|7758.2|0
1708302900000|2024-02-19 00:35:00|7761.4|7758.4|7761.4|7758.4|7761.4|7758.4|7761.3|7758.3|0
1708303200000|2024-02-19 00:40:00|7761.3|7758.3|7759.8|7756.8|7761.4|7758.4|7759.8|7756.8|0
1708303800000|2024-02-19 00:50:00|7761.4|7758.4|7761.4|7758.4|7761.4|7758.4|7761.3|7758.3|0
1708304100000|2024-02-19 00:55:00|7759.8|7756.8|7759.8|7756.8|7759.8|7756.8|7759.8|7756.8|0
1708304400000|2024-02-19 01:00:00|7761.3|7758.3|7764.6|7761.6|7764.6|7761.6|7761.3|7758.3|0
1708304700000|2024-02-19 01:05:00|7764.5|7761.5|7764.6|7761.6|7764.6|7761.6|7763|7760|0
1708305000000|2024-02-19 01:10:00|7766.2|7763.2|7766.1|7763.1|7766.2|7763.2|7764.5|7761.5|0
1708305300000|2024-02-19 01:15:00|7764.5|7761.5|7762.9|7759.9|7766.1|7763.1|7761.3|7758.3|0
1708305600000|2024-02-19 01:20:00|7761.3|7758.3|7759.6|7756.6|7761.3|7758.3|7759.6|7756.6|0
1708305900000|2024-02-19 01:25:00|7758|7755|7756.5|7753.5|7759.7|7756.7|7756.5|7753.5|0
1708306200000|2024-02-19 01:30:00|7754.9|7751.9|7751.6|7748.6|7754.9|7751.9|7751.5|7748.5|0
1708306500000|2024-02-19 01:35:00|7751.5|7748.5|7749.9|7746.9|7753.1|7750.1|7749.9|7746.9|0
1708306800000|2024-02-19 01:40:00|7750|7747|7746.7|7743.7|7750|7747|7746.7|7743.7|0
1708307100000|2024-02-19 01:45:00|7748.3|7745.3|7753.2|7750.2|7753.2|7750.2|7746.7|7743.7|0
1708307400000|2024-02-19 01:50:00|7751.6|7748.6|7751.6|7748.6|7753.3|7750.3|7751.6|7748.6|0
1708307700000|2024-02-19 01:55:00|7753.2|7750.2|7751.6|7748.6|7753.2|7750.2|7751.6|7748.6|0
1708308000000|2024-02-19 02:00:00|7751.5|7748.5|7749.9|7746.9|7751.5|7748.5|7748.3|7745.3|0
1708308300000|2024-02-19 02:05:00|7749.1|7746.1|7748.3|7745.3|7749.9|7746.9|7748.3|7745.3|0
1708308600000|2024-02-19 02:10:00|7748.4|7745.4|7748.3|7745.3|7748.4|7745.4|7748.3|7745.3|0
1708308900000|2024-02-19 02:15:00|7746.7|7743.7|7748.3|7745.3|7748.3|7745.3|7745.1|7742.1|0
1708309200000|2024-02-19 02:20:00|7748.4|7745.4|7748.4|7745.4|7750|7747|7748.3|7745.3|0
1708309500000|2024-02-19 02:25:00|7750|7747|7750|7747|7750|7747|7748.4|7745.4|0
1708309800000|2024-02-19 02:30:00|7749.9|7746.9|7748.4|7745.4|7750|7747|7748.3|7745.3|0
1708310100000|2024-02-19 02:35:00|7749.2|7746.2|7750|7747|7750|7747|7748.4|7745.4|0
1708310400000|2024-02-19 02:40:00|7749.2|7746.2|7750|7747|7750|7747|7749.2|7746.2|0
1708311000000|2024-02-19 02:50:00|7751.6|7748.6|7750|7747|7751.6|7748.6|7750|7747|0
1708311300000|2024-02-19 02:55:00|7749.2|7746.2|7746.8|7743.8|7749.2|7746.2|7745.2|7742.2|0
1708311600000|2024-02-19 03:00:00|7748.4|7745.4|7748.4|7745.4|7748.4|7745.4|7746.8|7743.8|0
1708311900000|2024-02-19 03:05:00|7748.5|7745.5|7748.5|7745.5|7748.5|7745.5|7748.4|7745.4|0
1708312200000|2024-02-19 03:10:00|7748.4|7745.4|7748.5|7745.5|7748.5|7745.5|7746.9|7743.9|0
1708312500000|2024-02-19 03:15:00|7748.4|7745.4|7748.4|7745.4|7748.5|7745.5|7748.4|7745.4|0
1708312800000|2024-02-19 03:20:00|7750|7747|7750|7747|7750|7747|7750|7747|0
1708313100000|2024-02-19 03:25:00|7749.2|7746.2|7748.4|7745.4|7750|7747|7748.4|7745.4|0
1708313400000|2024-02-19 03:30:00|7750|7747|7750|7747|7750|7747|7750|7747|0
1708314000000|2024-02-19 03:40:00|7751.6|7748.6|7748.4|7745.4|7751.6|7748.6|7748.4|7745.4|0
1708314300000|2024-02-19 03:45:00|7746.8|7743.8|7748.4|7745.4|7748.4|7745.4|7746.8|7743.8|0
1708314600000|2024-02-19 03:50:00|7749.2|7746.2|7748.4|7745.4|7749.2|7746.2|7746.8|7743.8|0
1708314900000|2024-02-19 03:55:00|7746.8|7743.8|7746.8|7743.8|7746.8|7743.8|7746.8|7743.8|0
1708315200000|2024-02-19 04:00:00|7747.6|7744.6|7748.4|7745.4|7748.4|7745.4|7747.6|7744.6|0
1708315500000|2024-02-19 04:05:00|7749.2|7746.2|7748.4|7745.4|7750|7747|7748.4|7745.4|0
1708315800000|2024-02-19 04:10:00|7750|7747|7748.4|7745.4|7750|7747|7748.4|7745.4|0
1708317300000|2024-02-19 04:35:00|7750|7747|7750|7747|7750|7747|7750|7747|0
1708317600000|2024-02-19 04:40:00|7750.8|7747.8|7751.6|7748.6|7751.6|7748.6|7750|7747|0
1708317900000|2024-02-19 04:45:00|7751.7|7748.7|7751.6|7748.6|7751.7|7748.7|7751.6|7748.6|0
1708318500000|2024-02-19 04:55:00|7751.7|7748.7|7751.6|7748.6|7751.7|7748.7|7751.6|7748.6|0
1708318800000|2024-02-19 05:00:00|7751.7|7748.7|7751.7|7748.7|7751.7|7748.7|7751.6|7748.6|0
1708319100000|2024-02-19 05:05:00|7750.1|7747.1|7750|7747|7750.1|7747.1|7750|7747|0
1708319400000|2024-02-19 05:10:00|7749.9|7746.9|7750.7|7747.7|7750.7|7747.7|7749.9|7746.9|0
1708319700000|2024-02-19 05:15:00|7751.5|7748.5|7751.5|7748.5|7751.5|7748.5|7749.9|7746.9|0
1708320000000|2024-02-19 05:20:00|7749.9|7746.9|7749.9|7746.9|7751.5|7748.5|7749.9|7746.9|0
1708320300000|2024-02-19 05:25:00|7750|7747|7751.5|7748.5|7753.2|7750.2|7750|7747|0
1708320600000|2024-02-19 05:30:00|7750|7747|7751.5|7748.5|7751.6|7748.6|7750|7747|0
1708320900000|2024-02-19 05:35:00|7751.6|7748.6|7751.6|7748.6|7751.6|7748.6|7751.5|7748.5|0
1708321200000|2024-02-19 05:40:00|7752.4|7749.4|7753.2|7750.2|7753.2|7750.2|7751.6|7748.6|0
1708321500000|2024-02-19 05:45:00|7751.6|7748.6|7754.8|7751.8|7754.8|7751.8|7751.6|7748.6|0
1708321800000|2024-02-19 05:50:00|7754.7|7751.7|7754.9|7751.9|7756.4|7753.4|7753.2|7750.2|0
1708322100000|2024-02-19 05:55:00|7753.3|7750.3|7753.2|7750.2|7754.9|7751.9|7751.7|7748.7|0
1708322400000|2024-02-19 06:00:00|7753.1|7750.1|7754.8|7751.8|7754.8|7751.8|7751.6|7748.6|0
1708322700000|2024-02-19 06:05:00|7753.2|7750.2|7754.8|7751.8|7754.8|7751.8|7753.2|7750.2|0
1708323000000|2024-02-19 06:10:00|7755.6|7752.6|7756.4|7753.4|7756.4|7753.4|7754.8|7751.8|0
1708323300000|2024-02-19 06:15:00|7754.8|7751.8|7756.4|7753.4|7756.4|7753.4|7754.8|7751.8|0
1708323600000|2024-02-19 06:20:00|7754.8|7751.8|7755.6|7752.6|7756.4|7753.4|7754.8|7751.8|0
1708323900000|2024-02-19 06:25:00|7754.8|7751.8|7756.4|7753.4|7756.4|7753.4|7754.8|7751.8|0
1708324200000|2024-02-19 06:30:00|7754.8|7751.8|7756.6|7753.6|7756.6|7753.6|7754.8|7751.8|0
1708324500000|2024-02-19 06:35:00|7756.5|7753.5|7756.6|7753.6|7756.6|7753.6|7755.8|7752.8|0
1708324800000|2024-02-19 06:40:00|7756.5|7753.5|7755|7752|7756.5|7753.5|7755|7752|0
1708325100000|2024-02-19 06:45:00|7756.6|7753.6|7756.6|7753.6|7756.6|7753.6|7756.5|7753.5|0
1708325400000|2024-02-19 06:50:00|7756.5|7753.5|7759.7|7756.7|7759.8|7756.8|7756.5|7753.5|0
1708325700000|2024-02-19 06:55:00|7759|7756|7758.2|7755.2|7759.8|7756.8|7758.2|7755.2|0
1708326000000|2024-02-19 07:00:00|7756.6|7753.6|7757.1|7755.1|7759.4|7757.4|7754.6|7752.6|284
1708326300000|2024-02-19 07:05:00|7757.6|7755.6|7758.6|7756.6|7761.4|7759.4|7756.6|7754.6|162
1708326600000|2024-02-19 07:10:00|7758.4|7756.4|7757.1|7755.1|7760.6|7758.6|7755.6|7753.6|140
1708326900000|2024-02-19 07:15:00|7757.4|7755.4|7751.9|7749.9|7757.4|7755.4|7750.6|7748.6|143
1708327200000|2024-02-19 07:20:00|7751.6|7749.6|7747.6|7745.6|7751.9|7749.9|7747.6|7745.6|172
1708327500000|2024-02-19 07:25:00|7747.9|7745.9|7750.6|7748.6|7750.9|7748.9|7746.6|7744.6|76
1708327800000|2024-02-19 07:30:00|7750.4|7748.4|7750.1|7748.1|7751.9|7749.9|7748.9|7746.9|93
1708328100000|2024-02-19 07:35:00|7750.4|7748.4|7754.1|7752.1|7755.4|7753.4|7750.4|7748.4|108
1708328400000|2024-02-19 07:40:00|7754.4|7752.4|7754.6|7752.6|7755.4|7753.4|7752.9|7750.9|84
1708328700000|2024-02-19 07:45:00|7754.9|7752.9|7749.1|7747.1|7755.4|7753.4|7748.9|7746.9|165
1708329000000|2024-02-19 07:50:00|7749.4|7747.4|7748.1|7746.1|7750.4|7748.4|7746.9|7744.9|220
1708329300000|2024-02-19 07:55:00|7747.9|7745.9|7741.1|7739.1|7748.6|7746.6|7740.4|7738.4|357
1708329600000|2024-02-19 08:00:00|7740.6|7739.6|7749.6|7748.6|7749.6|7748.6|7738.4|7737.4|1693
1708329900000|2024-02-19 08:05:00|7749.9|7748.9|7743.6|7742.6|7752.4|7751.4|7742.6|7741.6|688
1708330200000|2024-02-19 08:10:00|7743.4|7742.4|7745.6|7744.6|7749.9|7748.9|7743.4|7742.4|356
1708330500000|2024-02-19 08:15:00|7745.4|7744.4|7746.1|7745.1|7748.9|7747.9|7744.9|7743.9|328
1708330800000|2024-02-19 08:20:00|7745.9|7744.9|7735.9|7734.9|7745.9|7744.9|7733.4|7732.4|491
1708331100000|2024-02-19 08:25:00|7736.1|7735.1|7744.4|7743.4|7745.9|7744.9|7736.1|7735.1|372
1708331400000|2024-02-19 08:30:00|7744.6|7743.6|7740.6|7739.6|7744.6|7743.6|7736.1|7735.1|353
1708331700000|2024-02-19 08:35:00|7740.4|7739.4|7736.6|7735.6|7741.9|7740.9|7734.6|7733.6|366
1708332000000|2024-02-19 08:40:00|7737.4|7736.4|7737.9|7736.9|7738.7|7737.7|7734.4|7733.4|209
1708332300000|2024-02-19 08:45:00|7737.7|7736.7|7741.7|7740.7|7744.4|7743.4|7736.7|7735.7|161
1708332600000|2024-02-19 08:50:00|7741.4|7740.4|7740.9|7739.9|7742.7|7741.7|7739.9|7738.9|472
1708332900000|2024-02-19 08:55:00|7740.7|7739.7|7738.2|7737.2|7740.7|7739.7|7734.7|7733.7|176
1708333200000|2024-02-19 09:00:00|7738.7|7737.7|7734.4|7733.4|7739.7|7738.7|7733.4|7732.4|198
1708333500000|2024-02-19 09:05:00|7734.2|7733.2|7734.7|7733.7|7735.2|7734.2|7731.2|7730.2|316
1708333800000|2024-02-19 09:10:00|7735.2|7734.2|7740.7|7739.7|7741.2|7740.2|7734.9|7733.9|173
1708334100000|2024-02-19 09:15:00|7740.4|7739.4|7733.7|7732.7|7740.7|7739.7|7733.7|7732.7|163
1708334400000|2024-02-19 09:20:00|7733.4|7732.4|7729.4|7728.4|7734.2|7733.2|7728.4|7727.4|277
1708334700000|2024-02-19 09:25:00|7729.2|7728.2|7728.9|7727.9|7733.2|7732.2|7728.4|7727.4|123
1708335000000|2024-02-19 09:30:00|7729.2|7728.2|7729.4|7728.4|7732.7|7731.7|7727.7|7726.7|320
1708335300000|2024-02-19 09:35:00|7729.2|7728.2|7730.9|7729.9|7732.2|7731.2|7728.7|7727.7|138
1708335600000|2024-02-19 09:40:00|7730.7|7729.7|7736.4|7735.4|7736.7|7735.7|7730.7|7729.7|121
1708335900000|2024-02-19 09:45:00|7736.2|7735.2|7740.2|7739.2|7740.2|7739.2|7736.2|7735.2|150
1708336200000|2024-02-19 09:50:00|7739.9|7738.9|7740.7|7739.7|7742.7|7741.7|7739.4|7738.4|238
1708336500000|2024-02-19 09:55:00|7740.9|7739.9|7743.7|7742.7|7745.2|7744.2|7740.7|7739.7|222
1708336800000|2024-02-19 10:00:00|7743.9|7742.9|7737.9|7736.9|7744.2|7743.2|7737.7|7736.7|189
1708337100000|2024-02-19 10:05:00|7737.7|7736.7|7739.4|7738.4|7740.7|7739.7|7737.7|7736.7|83
1708337400000|2024-02-19 10:10:00|7739.2|7738.2|7737.2|7736.2|7739.2|7738.2|7736.7|7735.7|148
1708337700000|2024-02-19 10:15:00|7737.4|7736.4|7736.7|7735.7|7739.2|7738.2|7735.7|7734.7|99
1708338000000|2024-02-19 10:20:00|7736.4|7735.4|7734.7|7733.7|7737.9|7736.9|7734.4|7733.4|115
1708338300000|2024-02-19 10:25:00|7734.9|7733.9|7732.9|7731.9|7735.2|7734.2|7730.4|7729.4|104
1708338600000|2024-02-19 10:30:00|7732.7|7731.7|7732.4|7731.4|7735.2|7734.2|7731.7|7730.7|220
1708338900000|2024-02-19 10:35:00|7732.7|7731.7|7734.4|7733.4|7736.7|7735.7|7732.4|7731.4|104
1708339200000|2024-02-19 10:40:00|7734.2|7733.2|7734.9|7733.9|7736.7|7735.7|7733.9|7732.9|91
1708339500000|2024-02-19 10:45:00|7734.7|7733.7|7736.4|7735.4|7736.9|7735.9|7734.7|7733.7|63
1708339800000|2024-02-19 10:50:00|7736.2|7735.2|7738.4|7737.4|7738.7|7737.7|7735.2|7734.2|71
1708340100000|2024-02-19 10:55:00|7738.2|7737.2|7737.9|7736.9|7740.2|7739.2|7736.2|7735.2|96
1708340400000|2024-02-19 11:00:00|7737.7|7736.7|7739.9|7738.9|7739.9|7738.9|7736.2|7735.2|99
1708340700000|2024-02-19 11:05:00|7739.7|7738.7|7738.2|7737.2|7739.7|7738.7|7735.7|7734.7|82
1708341000000|2024-02-19 11:10:00|7737.9|7736.9|7736.7|7735.7|7738.9|7737.9|7736.4|7735.4|101
1708341300000|2024-02-19 11:15:00|7736.9|7735.9|7739.2|7738.2|7739.2|7738.2|7736.4|7735.4|107
1708341600000|2024-02-19 11:20:00|7738.9|7737.9|7740.7|7739.7|7740.7|7739.7|7738.2|7737.2|89
1708341900000|2024-02-19 11:25:00|7740.4|7739.4|7741.9|7740.9|7742.2|7741.2|7739.7|7738.7|111
1708342200000|2024-02-19 11:30:00|7742.2|7741.2|7745.2|7744.2|7745.4|7744.4|7742.2|7741.2|104
1708342500000|2024-02-19 11:35:00|7744.9|7743.9|7744.2|7743.2|7744.9|7743.9|7741.7|7740.7|84
1708342800000|2024-02-19 11:40:00|7744.4|7743.4|7746.9|7745.9|7748.2|7747.2|7744.4|7743.4|143
1708343100000|2024-02-19 11:45:00|7746.7|7745.7|7746.2|7745.2|7747.7|7746.7|7745.2|7744.2|64
1708343400000|2024-02-19 11:50:00|7745.9|7744.9|7745.2|7744.2|7748.2|7747.2|7744.9|7743.9|101
1708343700000|2024-02-19 11:55:00|7744.9|7743.9|7746.7|7745.7|7746.7|7745.7|7743.2|7742.2|82
1708344000000|2024-02-19 12:00:00|7746.4|7745.4|7747.7|7746.7|7747.9|7746.9|7744.9|7743.9|84
1708344300000|2024-02-19 12:05:00|7747.2|7746.2|7748.2|7747.2|7748.2|7747.2|7746.7|7745.7|75
1708344600000|2024-02-19 12:10:00|7748.4|7747.4|7750.2|7749.2|7751.2|7750.2|7747.7|7746.7|195
1708344900000|2024-02-19 12:15:00|7749.9|7748.9|7749.9|7748.9|7750.7|7749.7|7748.2|7747.2|107
1708345200000|2024-02-19 12:20:00|7749.7|7748.7|7747.4|7746.4|7750.7|7749.7|7747.4|7746.4|81
1708345500000|2024-02-19 12:25:00|7747.7|7746.7|7749.2|7748.2|7749.7|7748.7|7747.4|7746.4|80
1708345800000|2024-02-19 12:30:00|7749.4|7748.4|7750.9|7749.9|7751.2|7750.2|7749.2|7748.2|75
1708346100000|2024-02-19 12:35:00|7751.2|7750.2|7751.2|7750.2|7751.2|7750.2|7750.2|7749.2|66
1708346400000|2024-02-19 12:40:00|7751.5|7750.5|7751.2|7750.2|7752|7751|7751|7750|46
1708346700000|2024-02-19 12:45:00|7751|7750|7752|7751|7752|7751|7750|7749|97
1708347000000|2024-02-19 12:50:00|7751.7|7750.7|7752|7751|7752.5|7751.5|7751|7750|80
1708347300000|2024-02-19 12:55:00|7752.2|7751.2|7751.5|7750.5|7752.5|7751.5|7750.7|7749.7|108
1708347600000|2024-02-19 13:00:00|7751.2|7750.2|7750.7|7749.7|7752|7751|7750|7749|151
1708347900000|2024-02-19 13:05:00|7750.5|7749.5|7751|7750|7751.2|7750.2|7749.5|7748.5|108
1708348200000|2024-02-19 13:10:00|7751.2|7750.2|7752.5|7751.5|7752.5|7751.5|7750.5|7749.5|91
1708348500000|2024-02-19 13:15:00|7752.2|7751.2|7752.2|7751.2|7752.5|7751.5|7751.2|7750.2|71
1708348800000|2024-02-19 13:20:00|7752|7751|7754.7|7753.7|7755.2|7754.2|7752|7751|99
1708349100000|2024-02-19 13:25:00|7755|7754|7754.5|7753.5|7755.5|7754.5|7754|7753|76
1708349400000|2024-02-19 13:30:00|7754|7753|7753.5|7752.5|7754.5|7753.5|7752.7|7751.7|68
1708349700000|2024-02-19 13:35:00|7753.7|7752.7|7754.5|7753.5|7755|7754|7753.2|7752.2|123
1708350000000|2024-02-19 13:40:00|7754.2|7753.2|7750.5|7749.5|7754.5|7753.5|7750.5|7749.5|81
1708350300000|2024-02-19 13:45:00|7750.7|7749.7|7750.2|7749.2|7752.5|7751.5|7750|7749|123
1708350600000|2024-02-19 13:50:00|7750.5|7749.5|7752.5|7751.5|7752.5|7751.5|7750|7749|50
1708350900000|2024-02-19 13:55:00|7752.2|7751.2|7753.7|7752.7|7754|7753|7750.7|7749.7|97
1708351200000|2024-02-19 14:00:00|7753.5|7752.5|7752|7751|7755|7754|7752|7751|160
1708351500000|2024-02-19 14:05:00|7752.2|7751.2|7749.7|7748.7|7752.2|7751.2|7749|7748|96
1708351800000|2024-02-19 14:10:00|7750|7749|7754.2|7753.2|7754.5|7753.5|7750|7749|95
1708352100000|2024-02-19 14:15:00|7754|7753|7753.7|7752.7|7754.5|7753.5|7753.5|7752.5|61
1708352400000|2024-02-19 14:20:00|7754|7753|7755|7754|7755|7754|7753.2|7752.2|57
1708352700000|2024-02-19 14:25:00|7754.7|7753.7|7755.5|7754.5|7755.5|7754.5|7753|7752|117
1708353000000|2024-02-19 14:30:00|7755.7|7754.7|7757|7756|7757.5|7756.5|7755|7754|144
1708353300000|2024-02-19 14:35:00|7757.2|7756.2|7756.7|7755.7|7757.5|7756.5|7755.5|7754.5|98
1708353600000|2024-02-19 14:40:00|7757|7756|7760|7759|7760.2|7759.2|7756.5|7755.5|149
1708353900000|2024-02-19 14:45:00|7759.7|7758.7|7759.2|7758.2|7760|7759|7758|7757|159
1708354200000|2024-02-19 14:50:00|7759|7758|7758.2|7757.2|7759.5|7758.5|7757.5|7756.5|116
1708354500000|2024-02-19 14:55:00|7758.5|7757.5|7759.5|7758.5|7760|7759|7758.5|7757.5|115
1708354800000|2024-02-19 15:00:00|7759.7|7758.7|7760.5|7759.5|7761.5|7760.5|7759.7|7758.7|185
1708355100000|2024-02-19 15:05:00|7760.2|7759.2|7760.5|7759.5|7761|7760|7759.7|7758.7|173
1708355400000|2024-02-19 15:10:00|7760|7759|7756.5|7755.5|7760.2|7759.2|7756.5|7755.5|249
1708355700000|2024-02-19 15:15:00|7756.2|7755.2|7758.5|7757.5|7758.5|7757.5|7756.2|7755.2|93
1708356000000|2024-02-19 15:20:00|7758.7|7757.7|7764.5|7763.5|7764.5|7763.5|7758.5|7757.5|193
1708356300000|2024-02-19 15:25:00|7764.2|7763.2|7766.5|7765.5|7767|7766|7763.7|7762.7|183
1708356600000|2024-02-19 15:30:00|7766.7|7765.7|7765|7764|7767.5|7766.5|7763.5|7762.5|144
1708356900000|2024-02-19 15:35:00|7764.7|7763.7|7766|7765|7767|7766|7764|7763|164
1708357200000|2024-02-19 15:40:00|7766.2|7765.2|7765.5|7764.5|7767|7766|7765|7764|120
1708357500000|2024-02-19 15:45:00|7765.2|7764.2|7763|7762|7765.7|7764.7|7762.7|7761.7|86
1708357800000|2024-02-19 15:50:00|7762.7|7761.7|7763.5|7762.5|7763.5|7762.5|7762.5|7761.5|105
1708358100000|2024-02-19 15:55:00|7763|7762|7764|7763|7765|7764|7762|7761|158
1708358400000|2024-02-19 16:00:00|7764.2|7763.2|7766.7|7765.7|7767.2|7766.2|7764|7763|171
1708358700000|2024-02-19 16:05:00|7766.5|7765.5|7767.5|7766.5|7767.5|7766.5|7766.5|7765.5|104
1708359000000|2024-02-19 16:10:00|7767.7|7766.7|7767.5|7766.5|7769|7768|7767.2|7766.2|197
1708359300000|2024-02-19 16:15:00|7768|7767|7768|7767|7769|7768|7767|7766|225
1708359600000|2024-02-19 16:20:00|7767.7|7766.7|7768.7|7767.7|7770|7769|7767.5|7766.5|199
1708359900000|2024-02-19 16:25:00|7769|7768|7766.5|7765.5|7769|7768|7766|7765|582
1708360200000|2024-02-19 16:30:00|7767|7765|7767|7765|7767.2|7765.2|7763.5|7761.5|1277
1708360500000|2024-02-19 16:35:00|7768|7766|7771.5|7769.5|7772|7770|7767.5|7765.5|825
1708360800000|2024-02-19 16:40:00|7771.2|7769.2|7771.5|7769.5|7773.5|7771.5|7770.5|7768.5|251
1708361100000|2024-02-19 16:45:00|7771.7|7769.7|7772.2|7770.2|7774|7772|7771.5|7769.5|125
1708361400000|2024-02-19 16:50:00|7772|7770|7772|7770|7772.5|7770.5|7771.5|7769.5|30
1708361700000|2024-02-19 16:55:00|7772.2|7770.2|7772.5|7770.5|7772.5|7770.5|7772|7770|18
1708362000000|2024-02-19 17:00:00|7772|7770|7772|7770|7772.7|7770.7|7772|7770|33
1708362300000|2024-02-19 17:05:00|7771.7|7769.7|7771.7|7769.7|7773|7771|7771.5|7769.5|36
1708362600000|2024-02-19 17:10:00|7772|7770|7771.7|7769.7|7772.2|7770.2|7771.7|7769.7|19
1708362900000|2024-02-19 17:15:00|7772|7770|7771|7769|7772|7770|7770.5|7768.5|34
1708363200000|2024-02-19 17:20:00|7771.2|7769.2|7771|7769|7771.5|7769.5|7770.5|7768.5|17
1708363500000|2024-02-19 17:25:00|7771.2|7769.2|7770.2|7768.2|7771.2|7769.2|7769.5|7767.5|60
1708363800000|2024-02-19 17:30:00|7770|7768|7770|7768|7771.2|7769.2|7770|7768|7
1708364100000|2024-02-19 17:35:00|7770.2|7768.2|7769.7|7767.7|7770.5|7768.5|7769|7767|14
1708364400000|2024-02-19 17:40:00|7770|7768|7769.5|7767.5|7770|7768|7769.5|7767.5|2
1708364700000|2024-02-19 17:45:00|7769.7|7767.7|7770|7768|7770|7768|7769.5|7767.5|4
1708365000000|2024-02-19 17:50:00|7769.7|7767.7|7769.7|7767.7|7770|7768|7769.5|7767.5|12
1708365300000|2024-02-19 17:55:00|7770|7768|7769.5|7767.5|7770.5|7768.5|7769.5|7767.5|23
1708365600000|2024-02-19 18:00:00|7768.5|7766.5|7769.5|7767.5|7770|7768|7768.5|7766.5|24
1708365900000|2024-02-19 18:05:00|7769|7767|7769.2|7767.2|7769.2|7767.2|7769|7767|8
1708366200000|2024-02-19 18:10:00|7769.5|7767.5|7769|7767|7769.5|7767.5|7769|7767|1
1708366500000|2024-02-19 18:15:00|7768.7|7766.7|7768|7766|7768.7|7766.7|7768|7766|8
1708366800000|2024-02-19 18:20:00|7768.2|7766.2|7768.5|7766.5|7768.7|7766.7|7768.2|7766.2|7
1708367100000|2024-02-19 18:25:00|7768.7|7766.7|7768.7|7766.7|7768.7|7766.7|7768.7|7766.7|4
1708367400000|2024-02-19 18:30:00|7769|7767|7769|7767|7769.2|7767.2|7769|7767|1
1708367700000|2024-02-19 18:35:00|7769.2|7767.2|7769|7767|7769.2|7767.2|7769|7767|4
1708368000000|2024-02-19 18:40:00|7768.7|7766.7|7769|7767|7769|7767|7768.7|7766.7|1
1708368300000|2024-02-19 18:45:00|7768.7|7766.7|7769|7767|7769|7767|7768.7|7766.7|3
1708368600000|2024-02-19 18:50:00|7768.7|7766.7|7768.7|7766.7|7768.7|7766.7|7768.7|7766.7|3
1708368900000|2024-02-19 18:55:00|7768.5|7766.5|7768.5|7766.5|7768.5|7766.5|7768.5|7766.5|0
1708369500000|2024-02-19 19:05:00|7768.7|7766.7|7769.2|7767.2|7769.2|7767.2|7768.7|7766.7|2
1708369800000|2024-02-19 19:10:00|7769|7767|7769|7767|7769|7767|7769|7767|0
1708370100000|2024-02-19 19:15:00|7768.7|7766.7|7769|7767|7769|7767|7768.7|7766.7|2
1708370400000|2024-02-19 19:20:00|7769.2|7767.2|7769|7767|7769.2|7767.2|7769|7767|0
1708371300000|2024-02-19 19:35:00|7769.2|7767.2|7769.5|7767.5|7769.5|7767.5|7769.2|7767.2|1
1708371600000|2024-02-19 19:40:00|||||||||1
1708371900000|2024-02-19 19:45:00|7769.7|7767.7|7769.5|7767.5|7770|7768|7769.2|7767.2|16
1708372200000|2024-02-19 19:50:00|7769.2|7767.2|7769.5|7767.5|7769.5|7767.5|7769.2|7767.2|7
1708372800000|2024-02-19 20:00:00|7769.2|7767.2|7769|7767|7769.2|7767.2|7769|7767|1
1708373100000|2024-02-19 20:05:00|||||||||1
1708373400000|2024-02-19 20:10:00|7769.2|7767.2|7769.2|7767.2|7769.5|7767.5|7769.2|7767.2|3
1708373700000|2024-02-19 20:15:00|7769|7767|7769|7767|7769|7767|7769|7767|0
1708374000000|2024-02-19 20:20:00|7769.2|7767.2|7769.5|7767.5|7769.5|7767.5|7769.2|7767.2|4
1708374300000|2024-02-19 20:25:00|7769.7|7767.7|7771|7769|7771|7769|7769.7|7767.7|8
1708374600000|2024-02-19 20:30:00|7770.7|7768.7|7770.5|7768.5|7770.7|7768.7|7770.5|7768.5|1
1708374900000|2024-02-19 20:35:00|||||||||1
1708375200000|2024-02-19 20:40:00|7770.7|7768.7|7771|7769|7771|7769|7770.7|7768.7|11
1708375500000|2024-02-19 20:45:00|7770.7|7768.7|7770.7|7768.7|7771|7769|7770.7|7768.7|12
1708375800000|2024-02-19 20:50:00|7771|7769|7772.7|7770.7|7773|7771|7770.5|7768.5|36
1708376100000|2024-02-19 20:55:00|7772.5|7770.5|7771.7|7769.7|7772.7|7770.7|7771.5|7769.5|15
1708376400000|2024-02-19 21:00:00|7772.5|7768.5|7772.5|7768.5|7772.5|7768.5|7772.5|7768.5|0
1708377900000|2024-02-19 21:25:00|7772.8|7768.8|7772.8|7768.8|7772.8|7768.8|7772.8|7768.8|0
1708379700000|2024-02-19 21:55:00|7772.1|7768.1|7772.1|7768.1|7772.1|7768.1|7772.1|7768.1|0
1708383600000|2024-02-19 23:00:00|7770.3|7766.3|7769.8|7765.8|7771.1|7767.1|7768.7|7764.7|0
1708383900000|2024-02-19 23:05:00|7769.9|7765.9|7769|7765|7770.2|7766.2|7767.9|7763.9|0
1708384200000|2024-02-19 23:10:00|7768.8|7764.8|7762.8|7758.8|7768.8|7764.8|7761.3|7757.3|0
1708384500000|2024-02-19 23:15:00|7762.7|7758.7|7762.5|7758.5|7762.8|7758.8|7760.8|7756.8|0
1708384800000|2024-02-19 23:20:00|7762.2|7758.2|7762.2|7758.2|7762.5|7758.5|7761.3|7757.3|0
1708385100000|2024-02-19 23:25:00|7762.3|7758.3|7759.8|7755.8|7762.5|7758.5|7759.6|7755.6|0
1708385400000|2024-02-19 23:30:00|7760.1|7756.1|7757.2|7753.2|7760.9|7756.9|7757.1|7753.1|0
1708385700000|2024-02-19 23:35:00|7757.4|7753.4|7757.7|7753.7|7758.7|7754.7|7756.7|7752.7|0
1708386000000|2024-02-19 23:40:00|7757.5|7753.5|7758.7|7754.7|7758.7|7754.7|7755.6|7751.6|0
1708386300000|2024-02-19 23:45:00|7758.5|7754.5|7757.2|7753.2|7758.5|7754.5|7756.1|7752.1|0
1708386600000|2024-02-19 23:50:00|7756.8|7752.8|7754.8|7750.8|7756.8|7752.8|7753.3|7749.3|0
1708386900000|2024-02-19 23:55:00|7754.7|7750.7|7756.5|7752.5|7757|7753|7754.5|7750.5|0
1708387200000|2024-02-20 00:00:00|7756.2|7752.2|7755.4|7751.4|7756.9|7752.9|7754.3|7750.3|0
1708387500000|2024-02-20 00:05:00|7754.9|7750.9|7755.5|7751.5|7755.8|7751.8|7753.9|7749.9|0
1708387800000|2024-02-20 00:10:00|7755.1|7751.1|7755.1|7751.1|7756.7|7752.7|7754.7|7750.7|0
1708388100000|2024-02-20 00:15:00|7755.5|7751.5|7760.4|7757.4|7762|7759|7755|7751.5|0
1708388400000|2024-02-20 00:20:00|7760.5|7757.5|7757.9|7754.9|7760.5|7757.5|7756.3|7753.3|0
1708388700000|2024-02-20 00:25:00|7757.8|7754.8|7761.1|7758.1|7761.1|7758.1|7756.3|7753.3|0
1708389000000|2024-02-20 00:30:00|7762.7|7759.7|7761.1|7758.1|7764.3|7761.3|7761|7758|0
1708389300000|2024-02-20 00:35:00|7761|7758|7761.1|7758.1|7761.1|7758.1|7761|7758|0
1708389600000|2024-02-20 00:40:00|7761|7758|7761|7758|7761.1|7758.1|7759.4|7756.4|0
1708389900000|2024-02-20 00:45:00|7761.1|7758.1|7761|7758|7761.1|7758.1|7761|7758|0
1708390200000|2024-02-20 00:50:00|7760.2|7757.2|7759.3|7756.3|7760.2|7757.2|7759.3|7756.3|0
1708390500000|2024-02-20 00:55:00|7759.4|7756.4|7761|7758|7761|7758|7759.3|7756.3|0
1708390800000|2024-02-20 01:00:00|7759.4|7756.4|7761|7758|7761|7758|7759.4|7756.4|0
1708391100000|2024-02-20 01:05:00|7760.9|7757.9|7760.9|7757.9|7761|7758|7760.9|7757.9|0
1708391400000|2024-02-20 01:10:00|7759.4|7756.4|7757.8|7754.8|7761|7758|7757.8|7754.8|0
1708391700000|2024-02-20 01:15:00|7759.4|7756.4|7764.3|7761.3|7764.3|7761.3|7757.8|7754.8|0
1708392000000|2024-02-20 01:20:00|7764.4|7761.4|7766|7763|7766|7763|7764.3|7761.3|0
1708392300000|2024-02-20 01:25:00|7764.4|7761.4|7766|7763|7766|7763|7764.4|7761.4|0
1708392600000|2024-02-20 01:30:00|7764.4|7761.4|7757.9|7754.9|7764.4|7761.4|7757.9|7754.9|0
1708392900000|2024-02-20 01:35:00|7759.5|7756.5|7759.5|7756.5|7761.1|7758.1|7756.3|7753.3|0
1708393200000|2024-02-20 01:40:00|7758.7|7755.7|7756.2|7753.2|7759.5|7756.5|7756.1|7753.1|0
1708393500000|2024-02-20 01:45:00|7754.6|7751.6|7752.9|7749.9|7754.6|7751.6|7749.7|7746.7|0
1708393800000|2024-02-20 01:50:00|7751.3|7748.3|7751.3|7748.3|7751.3|7748.3|7751.2|7748.2|0
1708394100000|2024-02-20 01:55:00|7751.2|7748.2|7748|7745|7751.3|7748.3|7746.4|7743.4|0
1708394400000|2024-02-20 02:00:00|7746.4|7743.4|7746.5|7743.5|7748.1|7745.1|7746.4|7743.4|0
1708394700000|2024-02-20 02:05:00|7748.1|7745.1|7746.6|7743.6|7748.1|7745.1|7745|7742|0
1708395000000|2024-02-20 02:10:00|7745|7742|7749.9|7746.9|7751.5|7748.5|7745|7742|0
1708395300000|2024-02-20 02:15:00|7749.8|7746.8|7749.9|7746.9|7749.9|7746.9|7748.2|7745.2|0
1708395600000|2024-02-20 02:20:00|7749.8|7746.8|7746.6|7743.6|7749.9|7746.9|7746.6|7743.6|0
1708395900000|2024-02-20 02:25:00|7748.2|7745.2|7746.6|7743.6|7748.2|7745.2|7746.6|7743.6|0
1708396200000|2024-02-20 02:30:00|7748.2|7745.2|7748.2|7745.2|7748.3|7745.3|7748.2|7745.2|0
1708396500000|2024-02-20 02:35:00|7748.3|7745.3|7748.6|7745.6|7749|7746|7748.2|7745.2|0
1708396800000|2024-02-20 02:40:00|7750.2|7747.2|7750.3|7747.3|7750.3|7747.3|7750.2|7747.2|0
1708397100000|2024-02-20 02:45:00|7750.2|7747.2|7750.1|7747.1|7750.3|7747.3|7748.5|7745.5|0
1708397400000|2024-02-20 02:50:00|7750.2|7747.2|7750.1|7747.1|7750.2|7747.2|7750.1|7747.1|0
1708397700000|2024-02-20 02:55:00|7748.5|7745.5|7748.5|7745.5|7748.5|7745.5|7748.5|7745.5|0
1708398000000|2024-02-20 03:00:00|7749.3|7746.3|7750.1|7747.1|7751.7|7748.7|7748.5|7745.5|0
1708398300000|2024-02-20 03:05:00|7751.7|7748.7|7750|7747|7751.7|7748.7|7750|7747|0
1708398600000|2024-02-20 03:10:00|7750.1|7747.1|7746.8|7743.8|7750.1|7747.1|7745.3|7742.3|0
1708398900000|2024-02-20 03:15:00|7746.9|7743.9|7747|7744|7747|7744|7745.3|7742.3|0
1708399200000|2024-02-20 03:20:00|7746.9|7743.9|7747|7744|7747|7744|7746.9|7743.9|0
1708399500000|2024-02-20 03:25:00|7748.6|7745.6|7748.6|7745.6|7748.6|7745.6|7748.6|7745.6|0
1708399800000|2024-02-20 03:30:00|7749.4|7746.4|7748.6|7745.6|7750.2|7747.2|7748.6|7745.6|0
1708400400000|2024-02-20 03:40:00|7747|7744|7748.5|7745.5|7748.6|7745.6|7747|7744|0
1708400700000|2024-02-20 03:45:00|7747|7744|7747.7|7744.7|7747.7|7744.7|7746.9|7743.9|0
1708401000000|2024-02-20 03:50:00|7748.5|7745.5|7750.2|7747.2|7750.2|7747.2|7748.5|7745.5|0
1708401300000|2024-02-20 03:55:00|7750.1|7747.1|7748.6|7745.6|7750.2|7747.2|7748.5|7745.5|0
1708401600000|2024-02-20 04:00:00|7747|7744|7747|7744|7747.8|7744.8|7747|7744|0
1708401900000|2024-02-20 04:05:00|7748.6|7745.6|7748.4|7745.4|7748.6|7745.6|7748.4|7745.4|0
1708402200000|2024-02-20 04:10:00|7748.5|7745.5|7750|7747|7750|7747|7748.4|7745.4|0
1708402500000|2024-02-20 04:15:00|7750.1|7747.1|7750.1|7747.1|7751.7|7748.7|7750.1|7747.1|0
1708402800000|2024-02-20 04:20:00|7750|7747|7748.4|7745.4|7750.1|7747.1|7748.4|7745.4|0
1708403100000|2024-02-20 04:25:00|7746.8|7743.8|7748.4|7745.4|7748.4|7745.4|7746.8|7743.8|0
1708403400000|2024-02-20 04:30:00|7748.5|7745.5|7750|7747|7750.1|7747.1|7748.4|7745.4|0
1708403700000|2024-02-20 04:35:00|7750.1|7747.1|7750|7747|7750.1|7747.1|7750|7747|0
1708404000000|2024-02-20 04:40:00|7748.5|7745.5|7748.5|7745.5|7748.5|7745.5|7748.4|7745.4|0
1708404900000|2024-02-20 04:55:00|7746.9|7743.9|7747.2|7744.2|7747.2|7744.2|7746.9|7743.9|0
1708405800000|2024-02-20 05:10:00|7745.6|7742.6|7745.6|7742.6|7747.2|7744.2|7745.6|7742.6|0
1708406100000|2024-02-20 05:15:00|7746.4|7743.4|7747.2|7744.2|7747.2|7744.2|7746.4|7743.4|0
1708406400000|2024-02-20 05:20:00|7748.8|7745.8|7747.2|7744.2|7748.8|7745.8|7747.2|7744.2|0
1708406700000|2024-02-20 05:25:00|7748.7|7745.7|7747.2|7744.2|7748.7|7745.7|7747.2|7744.2|0
1708407000000|2024-02-20 05:30:00|7748.7|7745.7|7748.7|7745.7|7748.8|7745.8|7747.1|7744.1|0
1708407300000|2024-02-20 05:35:00|7747.9|7744.9|7748.7|7745.7|7748.7|7745.7|7747.1|7744.1|0
1708407600000|2024-02-20 05:40:00|7748.8|7745.8|7748.7|7745.7|7748.8|7745.8|7748.7|7745.7|0
1708407900000|2024-02-20 05:45:00|7748.8|7745.8|7750.5|7747.5|7752.1|7749.1|7748.7|7745.7|0
1708408200000|2024-02-20 05:50:00|7751.3|7748.3|7752.2|7749.2|7752.2|7749.2|7750.5|7747.5|0
1708408500000|2024-02-20 05:55:00|7752.1|7749.1|7749|7746|7752.2|7749.2|7749|7746|0
1708408800000|2024-02-20 06:00:00|7750.5|7747.5|7750.6|7747.6|7750.6|7747.6|7749|7746|0
1708409100000|2024-02-20 06:05:00|7750.5|7747.5|7753.8|7750.8|7753.8|7750.8|7749.8|7746.8|0
1708409700000|2024-02-20 06:15:00|7755.4|7752.4|7755.5|7752.5|7757.1|7754.1|7753.8|7750.8|0
1708410000000|2024-02-20 06:20:00|7757.1|7754.1|7755.5|7752.5|7757.1|7754.1|7755.5|7752.5|0
1708410300000|2024-02-20 06:25:00|7757.1|7754.1|7757.1|7754.1|7757.1|7754.1|7755.5|7752.5|0
1708410600000|2024-02-20 06:30:00|7757.2|7754.2|7758.8|7755.8|7758.8|7755.8|7757.2|7754.2|0
1708410900000|2024-02-20 06:35:00|7758.7|7755.7|7758.8|7755.8|7758.8|7755.8|7758.7|7755.7|0
1708411500000|2024-02-20 06:45:00|7757.2|7754.2|7755.6|7752.6|7758.8|7755.8|7755.6|7752.6|0
1708411800000|2024-02-20 06:50:00|7756.3|7753.3|7757.2|7754.2|7757.2|7754.2|7755.5|7752.5|0
1708412100000|2024-02-20 06:55:00|7757.1|7754.1|7758.7|7755.7|7758.8|7755.8|7756.3|7753.3|0
1708412400000|2024-02-20 07:00:00|7758.8|7755.8|7763.2|7761.2|7769|7767|7758.8|7755.3|317
1708412700000|2024-02-20 07:05:00|7764.2|7762.2|7762.2|7760.2|7765.2|7763.2|7760.2|7758.2|206
1708413000000|2024-02-20 07:10:00|7762.5|7760.5|7764.2|7762.2|7764.5|7762.5|7761.5|7759.5|94
1708413300000|2024-02-20 07:15:00|7764|7762|7764.2|7762.2|7765.2|7763.2|7762.7|7760.7|128
1708413600000|2024-02-20 07:20:00|7764|7762|7756.5|7754.5|7764.5|7762.5|7756.5|7754.5|177
1708413900000|2024-02-20 07:25:00|7756.2|7754.2|7753.7|7751.7|7758.5|7756.5|7753.5|7751.5|264
1708414200000|2024-02-20 07:30:00|7753.5|7751.5|7747.5|7745.5|7753.7|7751.7|7747|7745|197
1708414500000|2024-02-20 07:35:00|7747.2|7745.2|7752|7750|7752.5|7750.5|7747.2|7745.2|134
1708414800000|2024-02-20 07:40:00|7751.7|7749.7|7752.5|7750.5|7753.5|7751.5|7750.2|7748.2|106
1708415100000|2024-02-20 07:45:00|7752.2|7750.2|7755|7753|7757|7755|7752.2|7750.2|105
1708415400000|2024-02-20 07:50:00|7755.2|7753.2|7759|7757|7759.5|7757.5|7755|7753|61
1708415700000|2024-02-20 07:55:00|7759.2|7757.2|7757.7|7755.7|7760|7758|7754.2|7752.2|264
1708416000000|2024-02-20 08:00:00|7757.2|7756.2|7773.2|7772.2|7773.7|7772.7|7757.2|7756.2|1630
1708416300000|2024-02-20 08:05:00|7773|7772|7772.5|7771.5|7780.2|7779.2|7771.5|7770.5|570
1708416600000|2024-02-20 08:10:00|7772.2|7771.2|7777.5|7776.5|7778|7777|7767.7|7766.7|495
1708416900000|2024-02-20 08:15:00|7777.7|7776.7|7759|7758|7778.2|7777.2|7758|7757|631
1708417200000|2024-02-20 08:20:00|7758.7|7757.7|7763|7762|7763.2|7762.2|7755|7754|547
1708417500000|2024-02-20 08:25:00|7762.7|7761.7|7766.5|7765.5|7768|7767|7761.5|7760.5|492
1708417800000|2024-02-20 08:30:00|7766.7|7765.7|7775|7774|7775|7774|7766.7|7765.7|464
1708418100000|2024-02-20 08:35:00|7774.7|7773.7|7781.5|7780.5|7782.2|7781.2|7774.2|7773.2|446
1708418400000|2024-02-20 08:40:00|7781.7|7780.7|7779.7|7778.7|7782.7|7781.7|7778.5|7777.5|241
1708418700000|2024-02-20 08:45:00|7779.5|7778.5|7787|7786|7790|7789|7779.5|7778.5|462
1708419000000|2024-02-20 08:50:00|7787.2|7786.2|7786|7785|7790|7789|7784|7783|415
1708419300000|2024-02-20 08:55:00|7786.2|7785.2|7788|7787|7791.5|7790.5|7785.5|7784.5|388
1708419600000|2024-02-20 09:00:00|7787.7|7786.7|7792.7|7791.7|7793.5|7792.5|7787.5|7786.5|278
1708419900000|2024-02-20 09:05:00|7792.5|7791.5|7789|7788|7794|7793|7788.5|7787.5|283
1708420200000|2024-02-20 09:10:00|7788.7|7787.7|7792|7791|7793.7|7792.7|7788|7787|301
1708420500000|2024-02-20 09:15:00|7791.5|7790.5|7790.5|7789.5|7795|7794|7790|7789|284
1708420800000|2024-02-20 09:20:00|7791|7790|7791.2|7790.2|7793|7792|7788.7|7787.7|274
1708421100000|2024-02-20 09:25:00|7791.5|7790.5|7784.5|7783.5|7791.5|7790.5|7784.5|7783.5|188
1708421400000|2024-02-20 09:30:00|7784.7|7783.7|7787.7|7786.7|7790|7789|7784.7|7783.7|189
1708421700000|2024-02-20 09:35:00|7787.5|7786.5|7788|7787|7789.5|7788.5|7785|7784|221
1708422000000|2024-02-20 09:40:00|7787.7|7786.7|7792.2|7791.2|7792.5|7791.5|7787.5|7786.5|208
1708422300000|2024-02-20 09:45:00|7792|7791|7794.7|7793.7|7797|7796|7791|7790|251
1708422600000|2024-02-20 09:50:00|7794.5|7793.5|7793.5|7792.5|7794.7|7793.7|7791|7790|201
1708422900000|2024-02-20 09:55:00|7793.7|7792.7|7794.2|7793.2|7798|7797|7793|7792|325
1708423200000|2024-02-20 10:00:00|7793.5|7792.5|7792.5|7791.5|7795|7794|7790|7789|344
1708423500000|2024-02-20 10:05:00|7792.2|7791.2|7794.5|7793.5|7795|7794|7790.5|7789.5|312
1708423800000|2024-02-20 10:10:00|7794.2|7793.2|7795.7|7794.7|7798.2|7797.2|7792.7|7791.7|195
1708424100000|2024-02-20 10:15:00|7795.5|7794.5|7793.5|7792.5|7796|7795|7792.5|7791.5|254
1708424400000|2024-02-20 10:20:00|7793.2|7792.2|7792|7791|7794|7793|7791|7790|190
1708424700000|2024-02-20 10:25:00|7792.2|7791.2|7793.5|7792.5|7794.5|7793.5|7791.5|7790.5|236
1708425000000|2024-02-20 10:30:00|7793.7|7792.7|7793|7792|7796|7795|7792.5|7791.5|151
1708425300000|2024-02-20 10:35:00|7793.2|7792.2|7797.5|7796.5|7797.5|7796.5|7793|7792|259
1708425600000|2024-02-20 10:40:00|7797.7|7796.7|7795.5|7794.5|7800|7799|7795|7794|267
1708425900000|2024-02-20 10:45:00|7795.7|7794.7|7794.7|7793.7|7796.2|7795.2|7794|7793|196
1708426200000|2024-02-20 10:50:00|7794.5|7793.5|7790|7789|7794.5|7793.5|7789|7788|222
1708426500000|2024-02-20 10:55:00|7790.2|7789.2|7789|7788|7793.7|7792.7|7788.5|7787.5|130
1708426800000|2024-02-20 11:00:00|7789.2|7788.2|7786|7785|7789.2|7788.2|7783.5|7782.5|203
1708427100000|2024-02-20 11:05:00|7785.7|7784.7|7788.5|7787.5|7789.5|7788.5|7785.7|7784.7|142
1708427400000|2024-02-20 11:10:00|7788.2|7787.2|7788.5|7787.5|7790|7789|7787.5|7786.5|107
1708427700000|2024-02-20 11:15:00|7788.7|7787.7|7788|7787|7790.5|7789.5|7787.5|7786.5|151
1708428000000|2024-02-20 11:20:00|7788.2|7787.2|7784.5|7783.5|7789|7788|7784.5|7783.5|147
1708428300000|2024-02-20 11:25:00|7785|7784|7786.5|7785.5|7787|7786|7784.5|7783.5|137
1708428600000|2024-02-20 11:30:00|7786.2|7785.2|7787.5|7786.5|7788.5|7787.5|7786|7785|100
1708428900000|2024-02-20 11:35:00|7787.2|7786.2|7790.2|7789.2|7790.2|7789.2|7786|7785|116
1708429200000|2024-02-20 11:40:00|7790|7789|7789.7|7788.7|7792.7|7791.7|7789.7|7788.7|107
1708429500000|2024-02-20 11:45:00|7789.5|7788.5|7791|7790|7791.5|7790.5|7788|7787|115
1708429800000|2024-02-20 11:50:00|7791.2|7790.2|7793|7792|7793.2|7792.2|7790|7789|75
1708430100000|2024-02-20 11:55:00|7792.7|7791.7|7793.5|7792.5|7793.5|7792.5|7790|7789|125
1708430400000|2024-02-20 12:00:00|7793.7|7792.7|7796.2|7795.2|7796.5|7795.5|7792|7791|233
1708430700000|2024-02-20 12:05:00|7796.5|7795.5|7795.7|7794.7|7797|7796|7795.5|7794.5|118
1708431000000|2024-02-20 12:10:00|7795.5|7794.5|7800.5|7799.5|7801|7800|7795.5|7794.5|149
1708431300000|2024-02-20 12:15:00|7800.2|7799.2|7795|7794|7800.5|7799.5|7794.2|7793.2|194
1708431600000|2024-02-20 12:20:00|7795.2|7794.2|7794.7|7793.7|7795.5|7794.5|7793|7792|277
1708431900000|2024-02-20 12:25:00|7795|7794|7795.2|7794.2|7795.5|7794.5|7792.5|7791.5|145
1708432200000|2024-02-20 12:30:00|7795|7794|7795.5|7794.5|7797.5|7796.5|7793.7|7792.7|137
1708432500000|2024-02-20 12:35:00|7795.7|7794.7|7797.2|7796.2|7798.2|7797.2|7795|7794|129
1708432800000|2024-02-20 12:40:00|7796.8|7795.8|7795.1|7794.1|7797.1|7796.1|7794.1|7793.1|70
1708433100000|2024-02-20 12:45:00|7794.6|7793.6|7789.3|7788.3|7794.6|7793.6|7788.1|7787.1|149
1708433400000|2024-02-20 12:50:00|7789.6|7788.6|7791.1|7790.1|7792.1|7791.1|7788.6|7787.6|146
1708433700000|2024-02-20 12:55:00|7791.6|7790.6|7791.6|7790.6|7792.1|7791.1|7790.1|7789.1|92
1708434000000|2024-02-20 13:00:00|7791.1|7790.1|7791.6|7790.6|7792.3|7791.3|7790.3|7789.3|279
1708434300000|2024-02-20 13:05:00|7791.3|7790.3|7791.1|7790.1|7793.1|7792.1|7790.1|7789.1|253
1708434600000|2024-02-20 13:10:00|7790.8|7789.8|7794.6|7793.6|7795.6|7794.6|7790.6|7789.6|146
1708434900000|2024-02-20 13:15:00|7794.8|7793.8|7790.1|7789.1|7794.8|7793.8|7789.8|7788.8|117
1708435200000|2024-02-20 13:20:00|7789.8|7788.8|7786.8|7785.8|7790.1|7789.1|7786.1|7785.1|99
1708435500000|2024-02-20 13:25:00|7786.6|7785.6|7787.6|7786.6|7788.6|7787.6|7786.1|7785.1|138
1708435800000|2024-02-20 13:30:00|7787.3|7786.3|7787.3|7786.3|7791.3|7790.3|7786.6|7785.6|279
1708436100000|2024-02-20 13:35:00|7787.1|7786.1|7786.3|7785.3|7787.8|7786.8|7785.3|7784.3|173
1708436400000|2024-02-20 13:40:00|7786.6|7785.6|7786.6|7785.6|7789.1|7788.1|7786.1|7785.1|155
1708436700000|2024-02-20 13:45:00|7786.8|7785.8|7779.8|7778.8|7787.1|7786.1|7779.3|7778.3|245
1708437000000|2024-02-20 13:50:00|7779.6|7778.6|7779.8|7778.8|7780.1|7779.1|7775.1|7774.1|302
1708437300000|2024-02-20 13:55:00|7780.1|7779.1|7778.8|7777.8|7782.1|7781.1|7778.3|7777.3|106
1708437600000|2024-02-20 14:00:00|7779.1|7778.1|7777.8|7776.8|7780.1|7779.1|7777.6|7776.6|154
1708437900000|2024-02-20 14:05:00|7778.1|7777.1|7778.8|7777.8|7779.1|7778.1|7776.1|7775.1|210
1708438200000|2024-02-20 14:10:00|7778.6|7777.6|7778.3|7777.3|7780.3|7779.3|7778.1|7777.1|165
1708438500000|2024-02-20 14:15:00|7778.6|7777.6|7776.1|7775.1|7780.1|7779.1|7776.1|7775.1|165
1708438800000|2024-02-20 14:20:00|7775.8|7774.8|7781.3|7780.3|7782.6|7781.6|7775.6|7774.6|796
1708439100000|2024-02-20 14:25:00|7781.1|7780.1|7778.6|7777.6|7781.1|7780.1|7777.8|7776.8|392
1708439400000|2024-02-20 14:30:00|7779.1|7778.1|7779.6|7778.6|7780.8|7779.8|7775.6|7774.6|721
1708439700000|2024-02-20 14:35:00|7779.8|7778.8|7778.6|7777.6|7782.1|7781.1|7778.6|7777.6|441
1708440000000|2024-02-20 14:40:00|7778.1|7777.1|7778.6|7777.6|7780.1|7779.1|7777.1|7776.1|349
1708440300000|2024-02-20 14:45:00|7778.8|7777.8|7784.3|7783.3|7785.1|7784.1|7778.1|7777.1|398
1708440600000|2024-02-20 14:50:00|7784.6|7783.6|7783.3|7782.3|7788.3|7787.3|7782.6|7781.6|378
1708440900000|2024-02-20 14:55:00|7783.1|7782.1|7786.8|7785.8|7790.1|7789.1|7782.6|7781.6|358
1708441200000|2024-02-20 15:00:00|7786.6|7785.6|7784.6|7783.6|7788.3|7787.3|7784.1|7783.1|257
1708441500000|2024-02-20 15:05:00|7784.8|7783.8|7788.3|7787.3|7788.6|7787.6|7784.1|7783.1|244
1708441800000|2024-02-20 15:10:00|7788.6|7787.6|7789.8|7788.8|7792.1|7791.1|7788.1|7787.1|338
1708442100000|2024-02-20 15:15:00|7789.6|7788.6|7795.1|7794.1|7798.3|7797.3|7789.6|7788.6|337
1708442400000|2024-02-20 15:20:00|7794.8|7793.8|7799.6|7798.6|7800.6|7799.6|7794.6|7793.6|293
1708442700000|2024-02-20 15:25:00|7799.3|7798.3|7797.1|7796.1|7800.3|7799.3|7796.1|7795.1|304
1708443000000|2024-02-20 15:30:00|7796.6|7795.6|7792.1|7791.1|7797.6|7796.6|7791.6|7790.6|297
1708443300000|2024-02-20 15:35:00|7791.6|7790.6|7794.3|7793.3|7794.8|7793.8|7789.6|7788.6|251
1708443600000|2024-02-20 15:40:00|7794.1|7793.1|7795.6|7794.6|7798.6|7797.6|7794.1|7793.1|355
1708443900000|2024-02-20 15:45:00|7795.8|7794.8|7796.8|7795.8|7798.1|7797.1|7795.1|7794.1|256
1708444200000|2024-02-20 15:50:00|7797.1|7796.1|7799.6|7798.6|7801.1|7800.1|7796.3|7795.3|358
1708444500000|2024-02-20 15:55:00|7799.8|7798.8|7801.1|7800.1|7802.6|7801.6|7798.6|7797.6|310
1708444800000|2024-02-20 16:00:00|7801.3|7800.3|7802.1|7801.1|7803.6|7802.6|7799.3|7798.3|378
1708445100000|2024-02-20 16:05:00|7802.3|7801.3|7802.3|7801.3|7804.8|7803.8|7801.6|7800.6|759
1708445400000|2024-02-20 16:10:00|7802.6|7801.6|7803.6|7802.6|7803.8|7802.8|7801.3|7800.3|972
1708445700000|2024-02-20 16:15:00|7803.3|7802.3|7803.1|7802.1|7805.3|7804.3|7802.6|7801.6|349
1708446000000|2024-02-20 16:20:00|7802.6|7801.6|7801.6|7800.6|7803.1|7802.1|7801.1|7800.1|381
1708446300000|2024-02-20 16:25:00|7801.1|7800.1|7801.6|7800.6|7802.1|7801.1|7800.1|7799.1|883
1708446600000|2024-02-20 16:30:00|7802.1|7800.1|7796.1|7794.1|7802.6|7800.6|7793.8|7791.8|1858
1708446900000|2024-02-20 16:35:00|7796.6|7794.6|7795.6|7793.6|7798.1|7796.1|7794.6|7792.6|1123
1708447200000|2024-02-20 16:40:00|7795.8|7793.8|7800.3|7798.3|7800.6|7798.6|7795.1|7793.1|333
1708447500000|2024-02-20 16:45:00|7800.6|7798.6|7798.3|7796.3|7800.8|7798.8|7797.6|7795.6|173
1708447800000|2024-02-20 16:50:00|7798.1|7796.1|7797.1|7795.1|7799.1|7797.1|7796.6|7794.6|151
1708448100000|2024-02-20 16:55:00|7798.1|7796.1|7794.1|7792.1|7798.1|7796.1|7792.8|7790.8|223
1708448400000|2024-02-20 17:00:00|7793.6|7791.6|7788.6|7786.6|7793.6|7791.6|7787.8|7785.8|236
1708448700000|2024-02-20 17:05:00|7788.8|7786.8|7789.6|7787.6|7791.3|7789.3|7787.6|7785.6|133
1708449000000|2024-02-20 17:10:00|7789.3|7787.3|7789.1|7787.1|7791.1|7789.1|7788.6|7786.6|93
1708449300000|2024-02-20 17:15:00|7789.6|7787.6|7788.3|7786.3|7790.1|7788.1|7786.6|7784.6|101
1708449600000|2024-02-20 17:20:00|7788.1|7786.1|7786.6|7784.6|7790.1|7788.1|7786.6|7784.6|67
1708449900000|2024-02-20 17:25:00|7786.8|7784.8|7787.8|7785.8|7788.6|7786.6|7785.8|7783.8|84
1708450200000|2024-02-20 17:30:00|7787.6|7785.6|7791.1|7789.1|7791.6|7789.6|7787.1|7785.1|55
1708450500000|2024-02-20 17:35:00|7790.8|7788.8|7781.8|7779.8|7791.1|7789.1|7781.6|7779.6|123
1708450800000|2024-02-20 17:40:00|7782.1|7780.1|7787.8|7785.8|7789.1|7787.1|7781.8|7779.8|80
1708451100000|2024-02-20 17:45:00|7787.6|7785.6|7787.3|7785.3|7789.6|7787.6|7786.8|7784.8|52
1708451400000|2024-02-20 17:50:00|7787.6|7785.6|7789.3|7787.3|7789.8|7787.8|7785.8|7783.8|39
1708451700000|2024-02-20 17:55:00|7789.1|7787.1|7789.8|7787.8|7790.8|7788.8|7788.3|7786.3|59
1708452000000|2024-02-20 18:00:00|7789.6|7787.6|7787.3|7785.3|7790.8|7788.8|7787.1|7785.1|60
1708452300000|2024-02-20 18:05:00|7787.1|7785.1|7787.1|7785.1|7788.3|7786.3|7786.1|7784.1|47
1708452600000|2024-02-20 18:10:00|7787.3|7785.3|7785.3|7783.3|7787.6|7785.6|7783.8|7781.8|101
1708452900000|2024-02-20 18:15:00|7785.6|7783.6|7786.8|7784.8|7787.1|7785.1|7779.8|7777.8|88
1708453200000|2024-02-20 18:20:00|7786.6|7784.6|7790.3|7788.3|7791.8|7789.8|7786.3|7784.3|51
1708453500000|2024-02-20 18:25:00|7790.6|7788.6|7783.8|7781.8|7790.6|7788.6|7782.6|7780.6|67
1708453800000|2024-02-20 18:30:00|7784.1|7782.1|7782.8|7780.8|7784.8|7782.8|7780.6|7778.6|57
1708454100000|2024-02-20 18:35:00|7782.6|7780.6|7784.8|7782.8|7784.8|7782.8|7781.1|7779.1|34
1708454400000|2024-02-20 18:40:00|7784.6|7782.6|7789.8|7787.8|7791.1|7789.1|7784.3|7782.3|76
1708454700000|2024-02-20 18:45:00|7789.6|7787.6|7788.8|7786.8|7790.8|7788.8|7788.3|7786.3|8
1708455000000|2024-02-20 18:50:00|7789.1|7787.1|7789.6|7787.6|7792.8|7790.8|7788.3|7786.3|16
1708455300000|2024-02-20 18:55:00|7789.8|7787.8|7792.3|7790.3|7792.8|7790.8|7789.6|7787.6|21
1708455600000|2024-02-20 19:00:00|7792.1|7790.1|7788.3|7786.3|7793.6|7791.6|7787.8|7785.8|44
1708455900000|2024-02-20 19:05:00|7788.6|7786.6|7789.3|7787.3|7789.6|7787.6|7788.3|7786.3|9
1708456200000|2024-02-20 19:10:00|7789.1|7787.1|7788.1|7786.1|7789.3|7787.3|7787.3|7785.3|35
1708456500000|2024-02-20 19:15:00|7787.8|7785.8|7790.3|7788.3|7790.6|7788.6|7784.3|7782.3|15
1708456800000|2024-02-20 19:20:00|7790.1|7788.1|7786.1|7784.1|7790.1|7788.1|7784.8|7782.8|23
1708457100000|2024-02-20 19:25:00|7785.8|7783.8|7791.6|7789.6|7791.8|7789.8|7785.3|7783.3|26
1708457400000|2024-02-20 19:30:00|7791.3|7789.3|7789.6|7787.6|7793.3|7791.3|7789.6|7787.6|82
1708457700000|2024-02-20 19:35:00|7789.8|7787.8|7791.3|7789.3|7791.8|7789.8|7789.6|7787.6|39
1708458000000|2024-02-20 19:40:00|7791.1|7789.1|7793.8|7791.8|7795.1|7793.1|7791.1|7789.1|38
1708458300000|2024-02-20 19:45:00|7793.6|7791.6|7796.8|7794.8|7796.8|7794.8|7793.6|7791.6|96
1708458600000|2024-02-20 19:50:00|7796.6|7794.6|7796.8|7794.8|7797.1|7795.1|7795.6|7793.6|86
1708458900000|2024-02-20 19:55:00|7797.1|7795.1|7798.8|7796.8|7799.8|7797.8|7797.1|7795.1|86
1708459200000|2024-02-20 20:00:00|7799.1|7797.1|7796.3|7794.3|7799.6|7797.6|7795.3|7793.3|92
1708459500000|2024-02-20 20:05:00|7796.1|7794.1|7797.3|7795.3|7797.8|7795.8|7795.8|7793.8|15
1708459800000|2024-02-20 20:10:00|7797.1|7795.1|7796.3|7794.3|7799.1|7797.1|7796.3|7794.3|75
1708460100000|2024-02-20 20:15:00|7796.1|7794.1|7796.3|7794.3|7797.8|7795.8|7795.3|7793.3|37
1708460400000|2024-02-20 20:20:00|7796.1|7794.1|7795.8|7793.8|7798.3|7796.3|7794.8|7792.8|15
1708460700000|2024-02-20 20:25:00|7796.1|7794.1|7799.3|7797.3|7799.8|7797.8|7795.8|7793.8|15
1708461000000|2024-02-20 20:30:00|7799.6|7797.6|7789.8|7787.8|7800.1|7798.1|7788.6|7786.6|132
1708461300000|2024-02-20 20:35:00|7789.6|7787.6|7791.1|7789.1|7793.3|7791.3|7788.1|7786.1|63
1708461600000|2024-02-20 20:40:00|7790.8|7788.8|7796.3|7794.3|7797.6|7795.6|7790.8|7788.8|142
1708461900000|2024-02-20 20:45:00|7796.1|7794.1|7799.1|7797.1|7800.1|7798.1|7796.1|7794.1|125
1708462200000|2024-02-20 20:50:00|7798.8|7796.8|7797.8|7795.8|7799.8|7797.8|7796.1|7794.1|183
1708462500000|2024-02-20 20:55:00|7797.6|7795.6|7800.6|7798.6|7801.1|7799.1|7796.6|7794.6|157
1708462800000|2024-02-20 21:00:00|7800.8|7798.8|7795.7|7791.7|7803.5|7799.5|7795.3|7791.3|0
1708463100000|2024-02-20 21:05:00|7796.2|7792.2|7793.3|7789.3|7796.2|7792.2|7793|7789|0
1708463400000|2024-02-20 21:10:00|7793.8|7789.8|7792.7|7788.7|7794.6|7790.6|7792.2|7788.2|0
1708463700000|2024-02-20 21:15:00|7792.9|7788.9|7792.9|7788.9|7793|7789|7791.8|7787.8|0
1708464000000|2024-02-20 21:20:00|7793|7789|7797.7|7793.7|7797.7|7793.7|7793|7789|0
1708464300000|2024-02-20 21:25:00|7798.2|7794.2|7798.5|7794.5|7798.5|7794.5|7797.7|7793.7|0
1708464600000|2024-02-20 21:30:00|7798.3|7794.3|7799.6|7795.6|7800.5|7796.5|7797.9|7793.9|0
1708464900000|2024-02-20 21:35:00|7799.8|7795.8|7801.6|7797.6|7801.6|7797.6|7799.8|7795.8|0
1708465200000|2024-02-20 21:40:00|7801.4|7797.4|7802.1|7798.1|7802.8|7798.8|7801.3|7797.3|0
1708465500000|2024-02-20 21:45:00|7802.3|7798.3|7802.3|7798.3|7802.5|7798.5|7800.8|7796.8|0
1708465800000|2024-02-20 21:50:00|7802|7798|7801|7797|7802.3|7798.3|7801|7797|0
1708466100000|2024-02-20 21:55:00|7800.7|7796.7|7799.9|7795.9|7800.7|7796.7|7797.9|7793.9|0
1708466400000|2024-02-20 22:00:00|7800.5|7796.5|7799.2|7795.2|7800.5|7796.5|7799|7795|0
1708466700000|2024-02-20 22:05:00|7799.4|7795.4|7799.6|7795.6|7799.7|7795.7|7798.7|7794.7|0
1708467000000|2024-02-20 22:10:00|7799.5|7795.5|7798.5|7794.5|7799.5|7795.5|7798.5|7794.5|0
1708467300000|2024-02-20 22:15:00|7798.6|7794.6|7798.9|7794.9|7798.9|7794.9|7798.5|7794.5|0
1708467600000|2024-02-20 22:20:00|7798.8|7794.8|7798|7794|7798.8|7794.8|7798|7794|0
1708467900000|2024-02-20 22:25:00|7797.5|7793.5|7796.7|7792.7|7797.5|7793.5|7796.7|7792.7|0
1708468200000|2024-02-20 22:30:00|7796.6|7792.6|7796.5|7792.5|7796.8|7792.8|7796.2|7792.2|0
1708468500000|2024-02-20 22:35:00|7796|7792|7796.3|7792.3|7796.5|7792.5|7796|7792|0
1708468800000|2024-02-20 22:40:00|7796.5|7792.5|7796.3|7792.3|7796.5|7792.5|7796.3|7792.3|0
1708469100000|2024-02-20 22:45:00|7796.6|7792.6|7797.1|7793.1|7797.8|7793.8|7796.6|7792.6|0
1708469400000|2024-02-20 22:50:00|7797.6|7793.6|7797.8|7793.8|7797.9|7793.9|7797.5|7793.5|0
1708469700000|2024-02-20 22:55:00|7797.6|7793.6|7798.8|7794.8|7798.9|7794.9|7797.6|7793.6|0
1708470000000|2024-02-20 23:00:00|7799.8|7795.8|7797.3|7793.3|7799.8|7795.8|7795.3|7791.3|0
1708470300000|2024-02-20 23:05:00|7797.5|7793.5|7797.3|7793.3|7797.6|7793.6|7796.5|7792.5|0
1708470600000|2024-02-20 23:10:00|7797.5|7793.5|7799.3|7795.3|7802.4|7798.4|7797.1|7793.1|0
1708470900000|2024-02-20 23:15:00|7799.1|7795.1|7802.4|7798.4|7803.5|7799.5|7798.8|7794.8|0
1708471200000|2024-02-20 23:20:00|7802.2|7798.2|7804|7800|7804|7800|7801.4|7797.4|0
1708471500000|2024-02-20 23:25:00|7803.9|7799.9|7804.1|7800.1|7804.6|7800.6|7803|7799|0
1708471800000|2024-02-20 23:30:00|7804.5|7800.5|7801.1|7797.1|7804.5|7800.5|7800.8|7796.8|0
1708472100000|2024-02-20 23:35:00|7801|7797|7798.9|7794.9|7801.6|7797.6|7798.9|7794.9|0
1708472400000|2024-02-20 23:40:00|7799|7795|7798|7794|7799.2|7795.2|7797.7|7793.7|0
1708472700000|2024-02-20 23:45:00|7797.7|7793.7|7796.5|7792.5|7798|7794|7795.8|7791.8|0
1708473000000|2024-02-20 23:50:00|7796.4|7792.4|7797.1|7793.1|7797.6|7793.6|7796|7792|0
1708473300000|2024-02-20 23:55:00|7796.9|7792.9|7796.7|7792.7|7797.8|7793.8|7796.7|7792.7|0
1708473600000|2024-02-21 00:00:00|7797|7793|7797|7793|7797.5|7793.5|7795.1|7791.1|0
1708473900000|2024-02-21 00:05:00|7796.9|7792.9|7798.1|7794.1|7799.8|7795.8|7796.7|7792.7|0
1708474200000|2024-02-21 00:10:00|7798.5|7794.5|7798.6|7794.6|7799|7795|7797.8|7793.8|0
1708474500000|2024-02-21 00:15:00|7798.8|7794.8|7799.5|7796.5|7802.7|7799.7|7798.5|7794.6|0
1708474800000|2024-02-21 00:20:00|7797.9|7794.9|7802.8|7799.8|7802.8|7799.8|7797.9|7794.9|0
1708475100000|2024-02-21 00:25:00|7802.7|7799.7|7801.2|7798.2|7802.8|7799.8|7801.1|7798.1|0
1708475400000|2024-02-21 00:30:00|7801.1|7798.1|7801.1|7798.1|7801.1|7798.1|7799.5|7796.5|0
1708475700000|2024-02-21 00:35:00|7801.9|7798.9|7801.1|7798.1|7802.7|7799.7|7801.1|7798.1|0
1708476000000|2024-02-21 00:40:00|7801|7798|7801.1|7798.1|7801.1|7798.1|7801|7798|0
1708476300000|2024-02-21 00:45:00|7800.3|7797.3|7799.4|7796.4|7800.3|7797.3|7797.9|7794.9|0
1708476600000|2024-02-21 00:50:00|7797.8|7794.8|7796.2|7793.2|7799.5|7796.5|7796.2|7793.2|0
1708476900000|2024-02-21 00:55:00|7794.6|7791.6|7796.1|7793.1|7796.2|7793.2|7794.6|7791.6|0
1708477200000|2024-02-21 01:00:00|7794.5|7791.5|7796.1|7793.1|7796.1|7793.1|7794.4|7791.4|0
1708477500000|2024-02-21 01:05:00|7795.3|7792.3|7792.9|7789.9|7796.1|7793.1|7792.9|7789.9|0
1708477800000|2024-02-21 01:10:00|7794.5|7791.5|7793|7790|7794.6|7791.6|7792.9|7789.9|0
1708478100000|2024-02-21 01:15:00|7792.9|7789.9|7796.2|7793.2|7796.2|7793.2|7792.9|7789.9|0
1708478400000|2024-02-21 01:20:00|7795.4|7792.4|7796.2|7793.2|7796.2|7793.2|7793|7790|0
1708478700000|2024-02-21 01:25:00|7796.1|7793.1|7796.2|7793.2|7796.2|7793.2|7794.6|7791.6|0
1708479000000|2024-02-21 01:30:00|7794.6|7791.6|7794.6|7791.6|7797.8|7794.8|7792.9|7789.9|0
1708479300000|2024-02-21 01:35:00|7796.2|7793.2|7799.4|7796.4|7799.4|7796.4|7796.2|7793.2|0
1708479600000|2024-02-21 01:40:00|7797.8|7794.8|7802.6|7799.6|7802.6|7799.6|7797.8|7794.8|0
1708479900000|2024-02-21 01:45:00|7801|7798|7799.4|7796.4|7801|7798|7799.4|7796.4|0
1708480200000|2024-02-21 01:50:00|7801|7798|7799.4|7796.4|7801|7798|7799.3|7796.3|0
1708480500000|2024-02-21 01:55:00|7797.8|7794.8|7799.4|7796.4|7799.4|7796.4|7797.8|7794.8|0
1708480800000|2024-02-21 02:00:00|7801|7798|7801|7798|7801|7798|7799.4|7796.4|0
1708481100000|2024-02-21 02:05:00|7799.4|7796.4|7799.4|7796.4|7799.4|7796.4|7799.4|7796.4|0
1708482000000|2024-02-21 02:20:00|7797.8|7794.8|7799.4|7796.4|7799.4|7796.4|7797.8|7794.8|0
1708482300000|2024-02-21 02:25:00|7797.8|7794.8|7797.7|7794.7|7799.4|7796.4|7797.7|7794.7|0
1708482600000|2024-02-21 02:30:00|7796.1|7793.1|7796.1|7793.1|7796.1|7793.1|7796.1|7793.1|0
1708482900000|2024-02-21 02:35:00|7794.5|7791.5|7794.6|7791.6|7796.1|7793.1|7793.8|7790.8|0
1708483200000|2024-02-21 02:40:00|7796.2|7793.2|7799.4|7796.4|7799.4|7796.4|7794.6|7791.6|0
1708483500000|2024-02-21 02:45:00|7801|7798|7799.4|7796.4|7801|7798|7798.6|7795.6|0
1708483800000|2024-02-21 02:50:00|7797.8|7794.8|7797.8|7794.8|7799.4|7796.4|7796.2|7793.2|0
1708484100000|2024-02-21 02:55:00|7798.6|7795.6|7799.4|7796.4|7801|7798|7797.8|7794.8|0
1708484400000|2024-02-21 03:00:00|7799.4|7796.4|7797.7|7794.7|7800.2|7797.2|7797.7|7794.7|0
1708484700000|2024-02-21 03:05:00|7797.8|7794.8|7799.3|7796.3|7799.4|7796.4|7797.7|7794.7|0
1708485000000|2024-02-21 03:10:00|7798.5|7795.5|7799.3|7796.3|7800.9|7797.9|7797.7|7794.7|0
1708485300000|2024-02-21 03:15:00|7799.3|7796.3|7799.4|7796.4|7799.4|7796.4|7797.8|7794.8|0
1708485600000|2024-02-21 03:20:00|7797.8|7794.8|7797.8|7794.8|7799.4|7796.4|7797.8|7794.8|0
1708485900000|2024-02-21 03:25:00|7799.4|7796.4|7799.4|7796.4|7799.4|7796.4|7797.8|7794.8|0
1708486500000|2024-02-21 03:35:00|7797.8|7794.8|7799.4|7796.4|7799.4|7796.4|7797.8|7794.8|0
1708486800000|2024-02-21 03:40:00|7799.5|7796.5|7799.5|7796.5|7799.5|7796.5|7799.5|7796.5|0
1708487700000|2024-02-21 03:55:00|7801.1|7798.1|7801.1|7798.1|7801.1|7798.1|7800.3|7797.3|0
1708490100000|2024-02-21 04:35:00|7800.6|7797.6|7800.6|7797.6|7800.6|7797.6|7800.6|7797.6|0
1708490700000|2024-02-21 04:45:00|7800.5|7797.5|7800.6|7797.6|7800.6|7797.6|7800.5|7797.5|0
1708491000000|2024-02-21 04:50:00|7800.5|7797.5|7800.5|7797.5|7800.5|7797.5|7800.5|7797.5|0
1708491600000|2024-02-21 05:00:00|7800.6|7797.6|7802.1|7799.1|7802.1|7799.1|7800.5|7797.5|0
1708492200000|2024-02-21 05:10:00|7800.5|7797.5|7800.5|7797.5|7802.1|7799.1|7800.5|7797.5|0
1708492500000|2024-02-21 05:15:00|7798.9|7795.9|7798.9|7795.9|7798.9|7795.9|7798.9|7795.9|0
1708492800000|2024-02-21 05:20:00|7797.3|7794.3|7798.1|7795.1|7798.9|7795.9|7797.3|7794.3|0
1708493100000|2024-02-21 05:25:00|7798.9|7795.9|7799.8|7796.8|7799.8|7796.8|7798.1|7795.1|0
1708493400000|2024-02-21 05:30:00|7800.6|7797.6|7799.8|7796.8|7801.5|7798.5|7799.8|7796.8|0
1708493700000|2024-02-21 05:35:00|7801.4|7798.4|7804.5|7801.5|7804.6|7801.6|7801.4|7798.4|0
1708494000000|2024-02-21 05:40:00|7804.6|7801.6|7804.5|7801.5|7804.6|7801.6|7801.3|7798.3|0
1708494300000|2024-02-21 05:45:00|7803.7|7800.7|7801.3|7798.3|7804.5|7801.5|7801.3|7798.3|0
1708494600000|2024-02-21 05:50:00|7801.4|7798.4|7801.2|7798.2|7801.4|7798.4|7800.6|7797.6|0
1708494900000|2024-02-21 05:55:00|7801.1|7798.1|7801.1|7798.1|7801.1|7798.1|7799.5|7796.5|0
1708495200000|2024-02-21 06:00:00|7802.7|7799.7|7807.8|7804.8|7807.8|7804.8|7802.7|7799.7|0
1708495500000|2024-02-21 06:05:00|7806.2|7803.2|7806.1|7803.1|7806.2|7803.2|7804.6|7801.6|0
1708495800000|2024-02-21 06:10:00|7806|7803|7801.1|7798.1|7806|7803|7801.1|7798.1|0
1708496100000|2024-02-21 06:15:00|7801.9|7798.9|7804.3|7801.3|7805.9|7802.9|7801.1|7798.1|0
1708496400000|2024-02-21 06:20:00|7804.4|7801.4|7804.3|7801.3|7805.9|7802.9|7802.7|7799.7|0
1708496700000|2024-02-21 06:25:00|7803.5|7800.5|7804.3|7801.3|7804.3|7801.3|7802.7|7799.7|0
1708497000000|2024-02-21 06:30:00|7803.5|7800.5|7807.5|7804.5|7807.5|7804.5|7803.5|7800.5|0
1708497300000|2024-02-21 06:35:00|7808.3|7805.3|7811.7|7808.7|7812|7809|7808.2|7805.2|0
1708497600000|2024-02-21 06:40:00|7811.8|7808.8|7811.6|7808.6|7816.6|7813.6|7811.6|7808.6|0
1708497900000|2024-02-21 06:45:00|7813.2|7810.2|7812.4|7809.4|7813.2|7810.2|7811.6|7808.6|0
1708498200000|2024-02-21 06:50:00|7813.2|7810.2|7816.4|7813.4|7816.4|7813.4|7812.4|7809.4|0
1708498500000|2024-02-21 06:55:00|7814.8|7811.8|7818|7815|7818|7815|7814.8|7811.8|0
1708498800000|2024-02-21 07:00:00|7816.4|7813.4|7815.6|7813.6|7817.1|7815.1|7812.1|7810.1|314
1708499100000|2024-02-21 07:05:00|7816.3|7814.3|7809.6|7807.6|7816.8|7814.8|7809.6|7807.6|150
1708499400000|2024-02-21 07:10:00|7809.8|7807.8|7809.3|7807.3|7811.6|7809.6|7808.3|7806.3|82
1708499700000|2024-02-21 07:15:00|7809.6|7807.6|7807.6|7805.6|7809.6|7807.6|7806.6|7804.6|124
1708500000000|2024-02-21 07:20:00|7807.3|7805.3|7808.1|7806.1|7808.6|7806.6|7807.1|7805.1|88
1708500300000|2024-02-21 07:25:00|7808.3|7806.3|7812.6|7810.6|7812.8|7810.8|7807.3|7805.3|112
1708500600000|2024-02-21 07:30:00|7812.8|7810.8|7811.1|7809.1|7814.1|7812.1|7810.6|7808.6|94
1708500900000|2024-02-21 07:35:00|7811.3|7809.3|7808.3|7806.3|7811.6|7809.6|7807.6|7805.6|116
1708501200000|2024-02-21 07:40:00|7808.6|7806.6|7810.1|7808.1|7811.3|7809.3|7808.6|7806.6|36
1708501500000|2024-02-21 07:45:00|7810.3|7808.3|7808.6|7806.6|7811.6|7809.6|7808.6|7806.6|51
1708501800000|2024-02-21 07:50:00|7808.8|7806.8|7809.1|7807.1|7809.8|7807.8|7808.1|7806.1|59
1708502100000|2024-02-21 07:55:00|7808.8|7806.8|7803.3|7801.3|7809.8|7807.8|7802.3|7800.3|275
1708502400000|2024-02-21 08:00:00|7802.8|7801.8|7808.1|7807.1|7809.1|7808.1|7800.1|7799.1|1986
1708502700000|2024-02-21 08:05:00|7808.6|7807.6|7805.8|7804.8|7809.3|7808.3|7803.1|7802.1|920
1708503000000|2024-02-21 08:10:00|7805.6|7804.6|7792.1|7791.1|7805.8|7804.8|7791.3|7790.3|526
1708503300000|2024-02-21 08:15:00|7791.8|7790.8|7789.6|7788.6|7795.6|7794.6|7789.1|7788.1|448
1708503600000|2024-02-21 08:20:00|7789.8|7788.8|7793.1|7792.1|7793.3|7792.3|7788.6|7787.6|362
1708503900000|2024-02-21 08:25:00|7793.3|7792.3|7792.3|7791.3|7796.8|7795.8|7791.1|7790.1|332
1708504200000|2024-02-21 08:30:00|7792.1|7791.1|7793.1|7792.1|7793.6|7792.6|7787.1|7786.1|499
1708504500000|2024-02-21 08:35:00|7793.6|7792.6|7792.1|7791.1|7796.1|7795.1|7790.6|7789.6|439
1708504800000|2024-02-21 08:40:00|7792.3|7791.3|7792.8|7791.8|7795.8|7794.8|7791.1|7790.1|354
1708505100000|2024-02-21 08:45:00|7793.1|7792.1|7795.1|7794.1|7797.1|7796.1|7790.6|7789.6|288
1708505400000|2024-02-21 08:50:00|7794.8|7793.8|7794.3|7793.3|7797.6|7796.6|7794.1|7793.1|238
1708505700000|2024-02-21 08:55:00|7794.6|7793.6|7791.3|7790.3|7795.6|7794.6|7789.6|7788.6|187
1708506000000|2024-02-21 09:00:00|7791.6|7790.6|7798.6|7797.6|7799.1|7798.1|7791.1|7790.1|237
1708506300000|2024-02-21 09:05:00|7798.8|7797.8|7801.8|7800.8|7804.1|7803.1|7797.6|7796.6|245
1708506600000|2024-02-21 09:10:00|7802.1|7801.1|7799.3|7798.3|7802.1|7801.1|7796.8|7795.8|223
1708506900000|2024-02-21 09:15:00|7799.1|7798.1|7798.8|7797.8|7800.8|7799.8|7798.1|7797.1|178
1708507200000|2024-02-21 09:20:00|7798.6|7797.6|7806.8|7805.8|7807.1|7806.1|7798.6|7797.6|248
1708507500000|2024-02-21 09:25:00|7807.1|7806.1|7805.8|7804.8|7807.8|7806.8|7803.6|7802.6|158
1708507800000|2024-02-21 09:30:00|7805.6|7804.6|7811.1|7810.1|7811.6|7810.6|7804.3|7803.3|280
1708508100000|2024-02-21 09:35:00|7811.3|7810.3|7813.6|7812.6|7813.8|7812.8|7810.1|7809.1|340
1708508400000|2024-02-21 09:40:00|7813.8|7812.8|7814.6|7813.6|7816.8|7815.8|7813.6|7812.6|205
1708508700000|2024-02-21 09:45:00|7814.8|7813.8|7811.8|7810.8|7815.1|7814.1|7808.3|7807.3|185
1708509000000|2024-02-21 09:50:00|7812.1|7811.1|7814.1|7813.1|7814.6|7813.6|7810.3|7809.3|178
1708509300000|2024-02-21 09:55:00|7814.3|7813.3|7813.3|7812.3|7815.3|7814.3|7811.6|7810.6|194
1708509600000|2024-02-21 10:00:00|7813.6|7812.6|7814.1|7813.1|7815.1|7814.1|7811.6|7810.6|325
1708509900000|2024-02-21 10:05:00|7814.3|7813.3|7814.3|7813.3|7818.6|7817.6|7814.1|7813.1|215
1708510200000|2024-02-21 10:10:00|7814.1|7813.1|7816.6|7815.6|7817.1|7816.1|7814.1|7813.1|130
1708510500000|2024-02-21 10:15:00|7817.1|7816.1|7818.6|7817.6|7819.6|7818.6|7815.1|7814.1|214
1708510800000|2024-02-21 10:20:00|7819.1|7818.1|7819.1|7818.1|7820.6|7819.6|7818.1|7817.1|184
1708511100000|2024-02-21 10:25:00|7819.3|7818.3|7818.8|7817.8|7821.8|7820.8|7817.6|7816.6|161
1708511400000|2024-02-21 10:30:00|7819.1|7818.1|7817.3|7816.3|7819.1|7818.1|7815.6|7814.6|161
1708511700000|2024-02-21 10:35:00|7817.1|7816.1|7816.9|7815.9|7817.6|7816.6|7815.3|7814.3|194
1708512000000|2024-02-21 10:40:00|7816.6|7815.6|7820.4|7819.4|7820.4|7819.4|7816.4|7815.4|92
1708512300000|2024-02-21 10:45:00|7820.6|7819.6|7820.4|7819.4|7821.1|7820.1|7817.6|7816.6|117
1708512600000|2024-02-21 10:50:00|7819.6|7818.6|7820.9|7819.9|7822.4|7821.4|7819.4|7818.4|133
1708512900000|2024-02-21 10:55:00|7820.6|7819.6|7816.6|7815.6|7821.9|7820.9|7815.9|7814.9|203
1708513200000|2024-02-21 11:00:00|7816.9|7815.9|7815.4|7814.4|7818.9|7817.9|7814.9|7813.9|164
1708513500000|2024-02-21 11:05:00|7815.6|7814.6|7816.4|7815.4|7817.9|7816.9|7815.4|7814.4|127
1708513800000|2024-02-21 11:10:00|7816.1|7815.1|7812.9|7811.9|7818.6|7817.6|7812.6|7811.6|291
1708514100000|2024-02-21 11:15:00|7813.1|7812.1|7810.9|7809.9|7814.9|7813.9|7810.4|7809.4|124
1708514400000|2024-02-21 11:20:00|7811.1|7810.1|7812.9|7811.9|7812.9|7811.9|7807.9|7806.9|165
1708514700000|2024-02-21 11:25:00|7812.6|7811.6|7812.9|7811.9|7814.9|7813.9|7811.9|7810.9|118
1708515000000|2024-02-21 11:30:00|7812.6|7811.6|7809.1|7808.1|7813.1|7812.1|7807.4|7806.4|130
1708515300000|2024-02-21 11:35:00|7809.4|7808.4|7803.9|7802.9|7809.4|7808.4|7802.4|7801.4|224
1708515600000|2024-02-21 11:40:00|7804.1|7803.1|7802.4|7801.4|7805.9|7804.9|7801.9|7800.9|193
1708515900000|2024-02-21 11:45:00|7802.6|7801.6|7800.9|7799.9|7804.1|7803.1|7800.9|7799.9|201
1708516200000|2024-02-21 11:50:00|7801.1|7800.1|7806.9|7805.9|7806.9|7805.9|7801.1|7800.1|79
1708516500000|2024-02-21 11:55:00|7807.1|7806.1|7808.9|7807.9|7808.9|7807.9|7806.9|7805.9|85
1708516800000|2024-02-21 12:00:00|7809.1|7808.1|7811.1|7810.1|7812.4|7811.4|7807.6|7806.6|256
1708517100000|2024-02-21 12:05:00|7810.9|7809.9|7809.6|7808.6|7811.1|7810.1|7807.4|7806.4|192
1708517400000|2024-02-21 12:10:00|7809.4|7808.4|7816.4|7815.4|7816.4|7815.4|7809.1|7808.1|187
1708517700000|2024-02-21 12:15:00|7816.6|7815.6|7814.4|7813.4|7816.9|7815.9|7814.4|7813.4|74
1708518000000|2024-02-21 12:20:00|7814.1|7813.1|7814.6|7813.6|7815.4|7814.4|7813.1|7812.1|111
1708518300000|2024-02-21 12:25:00|7814.9|7813.9|7814.9|7813.9|7816.1|7815.1|7813.4|7812.4|39
1708518600000|2024-02-21 12:30:00|7814.6|7813.6|7813.9|7812.9|7814.6|7813.6|7810.4|7809.4|121
1708518900000|2024-02-21 12:35:00|7813.4|7812.4|7811.4|7810.4|7813.4|7812.4|7809.4|7808.4|96
1708519200000|2024-02-21 12:40:00|7811.3|7810.3|7813|7812|7814.3|7813.3|7810.3|7809.3|129
1708519500000|2024-02-21 12:45:00|7813.3|7812.3|7811.3|7810.3|7814.3|7813.3|7809.8|7808.8|214
1708519800000|2024-02-21 12:50:00|7811|7810|7808.3|7807.3|7811|7810|7807.3|7806.3|274
1708520100000|2024-02-21 12:55:00|7808|7807|7813|7812|7813.5|7812.5|7808|7807|187
1708520400000|2024-02-21 13:00:00|7813.3|7812.3|7809.5|7808.5|7813.3|7812.3|7807|7806|722
1708520700000|2024-02-21 13:05:00|7809.3|7808.3|7805.3|7804.3|7809.8|7808.8|7804.5|7803.5|256
1708521000000|2024-02-21 13:10:00|7805|7804|7805.3|7804.3|7806.5|7805.5|7804.8|7803.8|108
1708521300000|2024-02-21 13:15:00|7804.8|7803.8|7805.5|7804.5|7807.3|7806.3|7804.8|7803.8|182
1708521600000|2024-02-21 13:20:00|7805.3|7804.3|7803|7802|7805.8|7804.8|7802.3|7801.3|169
1708521900000|2024-02-21 13:25:00|7803.3|7802.3|7799.3|7798.3|7803.3|7802.3|7799.3|7798.3|211
1708522200000|2024-02-21 13:30:00|7799|7798|7802.8|7801.8|7802.8|7801.8|7798.8|7797.8|177
1708522500000|2024-02-21 13:35:00|7802.5|7801.5|7801|7800|7802.8|7801.8|7799.8|7798.8|115
1708522800000|2024-02-21 13:40:00|7801.3|7800.3|7803.5|7802.5|7803.8|7802.8|7798.8|7797.8|121
1708523100000|2024-02-21 13:45:00|7803.3|7802.3|7797.5|7796.5|7803.3|7802.3|7796.8|7795.8|145
1708523400000|2024-02-21 13:50:00|7797.8|7796.8|7797|7796|7798.3|7797.3|7795.5|7794.5|177
1708523700000|2024-02-21 13:55:00|7797.3|7796.3|7796.5|7795.5|7799.3|7798.3|7796|7795|140
1708524000000|2024-02-21 14:00:00|7797.3|7796.3|7795.8|7794.8|7797.3|7796.3|7794.8|7793.8|173
1708524300000|2024-02-21 14:05:00|7795.5|7794.5|7795.3|7794.3|7797.5|7796.5|7793.8|7792.8|238
1708524600000|2024-02-21 14:10:00|7795|7794|7792.3|7791.3|7795.5|7794.5|7791.5|7790.5|279
1708524900000|2024-02-21 14:15:00|7792|7791|7789.8|7788.8|7792|7791|7788.3|7787.3|348
1708525200000|2024-02-21 14:20:00|7790|7789|7793.3|7792.3|7793.5|7792.5|7788.5|7787.5|183
1708525500000|2024-02-21 14:25:00|7793|7792|7796.8|7795.8|7797.3|7796.3|7792.8|7791.8|248
1708525800000|2024-02-21 14:30:00|7797|7796|7797.8|7796.8|7799.3|7798.3|7795.3|7794.3|490
1708526100000|2024-02-21 14:35:00|7797.5|7796.5|7800.8|7799.8|7802.8|7801.8|7796.8|7795.8|346
1708526400000|2024-02-21 14:40:00|7801|7800|7803.8|7802.8|7804.8|7803.8|7801|7800|231
1708526700000|2024-02-21 14:45:00|7803.5|7802.5|7803.3|7802.3|7806.3|7805.3|7802.3|7801.3|287
1708527000000|2024-02-21 14:50:00|7803.5|7802.5|7810.8|7809.8|7812.8|7811.8|7803.3|7802.3|486
1708527300000|2024-02-21 14:55:00|7811.3|7810.3|7807.8|7806.8|7812.3|7811.3|7807.3|7806.3|217
1708527600000|2024-02-21 15:00:00|7808.3|7807.3|7812.8|7811.8|7812.8|7811.8|7807.8|7806.8|306
1708527900000|2024-02-21 15:05:00|7812.5|7811.5|7807.5|7806.5|7812.5|7811.5|7805.8|7804.8|273
1708528200000|2024-02-21 15:10:00|7807.9|7806.9|7805.7|7804.7|7808.2|7807.2|7805.2|7804.2|270
1708528500000|2024-02-21 15:15:00|7805.4|7804.4|7806.9|7805.9|7808.2|7807.2|7804.7|7803.7|303
1708528800000|2024-02-21 15:20:00|7807.2|7806.2|7802.7|7801.7|7807.2|7806.2|7802.7|7801.7|317
1708529100000|2024-02-21 15:25:00|7803.2|7802.2|7801.2|7800.2|7803.7|7802.7|7800.2|7799.2|364
1708529400000|2024-02-21 15:30:00|7801.4|7800.4|7796.7|7795.7|7801.9|7800.9|7796.7|7795.7|371
1708529700000|2024-02-21 15:35:00|7796.2|7795.2|7800.9|7799.9|7801.2|7800.2|7794.7|7793.7|415
1708530000000|2024-02-21 15:40:00|7800.7|7799.7|7803.7|7802.7|7804.7|7803.7|7799.7|7798.7|296
1708530300000|2024-02-21 15:45:00|7803.4|7802.4|7807.7|7806.7|7807.7|7806.7|7802.2|7801.2|301
1708530600000|2024-02-21 15:50:00|7808.2|7807.2|7809.2|7808.2|7810.2|7809.2|7806.2|7805.2|295
1708530900000|2024-02-21 15:55:00|7808.9|7807.9|7805.7|7804.7|7810.2|7809.2|7805.7|7804.7|304
1708531200000|2024-02-21 16:00:00|7805.9|7804.9|7806.2|7805.2|7809.2|7808.2|7805.7|7804.7|266
1708531500000|2024-02-21 16:05:00|7805.9|7804.9|7809.2|7808.2|7810.4|7809.4|7804.7|7803.7|285
1708531800000|2024-02-21 16:10:00|7809.7|7808.7|7813.2|7812.2|7813.4|7812.4|7809.2|7808.2|389
1708532100000|2024-02-21 16:15:00|7812.9|7811.9|7811.2|7810.2|7813.2|7812.2|7809.7|7808.7|266
1708532400000|2024-02-21 16:20:00|7810.9|7809.9|7810.7|7809.7|7811.4|7810.4|7810.2|7809.2|267
1708532700000|2024-02-21 16:25:00|7810.2|7809.2|7809.7|7808.7|7810.7|7809.7|7807.7|7806.7|661
1708533000000|2024-02-21 16:30:00|7810.2|7808.2|7810.7|7808.7|7811.4|7809.4|7807.2|7805.2|3009
1708533300000|2024-02-21 16:35:00|7811.7|7809.7|7809.2|7807.2|7814.2|7812.2|7807.2|7805.2|1341
1708533600000|2024-02-21 16:40:00|7809.4|7807.4|7810.7|7808.7|7811.7|7809.7|7809.4|7807.4|258
1708533900000|2024-02-21 16:45:00|7810.4|7808.4|7811.2|7809.2|7811.9|7809.9|7809.4|7807.4|262
1708534200000|2024-02-21 16:50:00|7811.4|7809.4|7812.7|7810.7|7812.7|7810.7|7811.2|7809.2|212
1708534500000|2024-02-21 16:55:00|7813.7|7811.7|7813.2|7811.2|7814.2|7812.2|7812.2|7810.2|138
1708534800000|2024-02-21 17:00:00|7812.9|7810.9|7811.4|7809.4|7813.7|7811.7|7811.2|7809.2|132
1708535100000|2024-02-21 17:05:00|7811.7|7809.7|7808.2|7806.2|7811.7|7809.7|7806.7|7804.7|211
1708535400000|2024-02-21 17:10:00|7807.9|7805.9|7809.2|7807.2|7809.7|7807.7|7806.2|7804.2|334
1708535700000|2024-02-21 17:15:00|7808.9|7806.9|7811.7|7809.7|7811.7|7809.7|7807.7|7805.7|159
1708536000000|2024-02-21 17:20:00|7811.4|7809.4|7811.9|7809.9|7812.2|7810.2|7809.9|7807.9|54
1708536300000|2024-02-21 17:25:00|7812.2|7810.2|7809.7|7807.7|7812.2|7810.2|7808.4|7806.4|44
1708536600000|2024-02-21 17:30:00|7810.2|7808.2|7807.9|7805.9|7810.2|7808.2|7807.9|7805.9|99
1708536900000|2024-02-21 17:35:00|7808.2|7806.2|7810.2|7808.2|7810.2|7808.2|7807.7|7805.7|60
1708537200000|2024-02-21 17:40:00|7809.9|7807.9|7807.7|7805.7|7810.7|7808.7|7806.4|7804.4|126
1708537500000|2024-02-21 17:45:00|7807.9|7805.9|7810.7|7808.7|7811.7|7809.7|7807.7|7805.7|49
1708537800000|2024-02-21 17:50:00|7810.9|7808.9|7813.4|7811.4|7813.7|7811.7|7810.9|7808.9|48
1708538100000|2024-02-21 17:55:00|7813.7|7811.7|7815.4|7813.4|7815.4|7813.4|7811.9|7809.9|58
1708538400000|2024-02-21 18:00:00|7815.7|7813.7|7808.9|7806.9|7815.7|7813.7|7804.2|7802.2|401
1708538700000|2024-02-21 18:05:00|7808.7|7806.7|7811.2|7809.2|7811.7|7809.7|7806.9|7804.9|43
1708539000000|2024-02-21 18:10:00|7810.9|7808.9|7814.2|7812.2|7814.9|7812.9|7810.9|7808.9|26
1708539300000|2024-02-21 18:15:00|7814.4|7812.4|7814.9|7812.9|7816.4|7814.4|7813.7|7811.7|38
1708539600000|2024-02-21 18:20:00|7815.2|7813.2|7815.4|7813.4|7815.7|7813.7|7812.4|7810.4|63
1708539900000|2024-02-21 18:25:00|7815.2|7813.2|7813.4|7811.4|7815.2|7813.2|7812.4|7810.4|33
1708540200000|2024-02-21 18:30:00|7813.7|7811.7|7812.4|7810.4|7814.9|7812.9|7811.7|7809.7|36
1708540500000|2024-02-21 18:35:00|7812.7|7810.7|7815.2|7813.2|7815.2|7813.2|7812.4|7810.4|19
1708540800000|2024-02-21 18:40:00|7814.9|7812.9|7814.7|7812.7|7816.2|7814.2|7813.7|7811.7|29
1708541100000|2024-02-21 18:45:00|7814.4|7812.4|7816.9|7814.9|7816.9|7814.9|7814.2|7812.2|102
1708541400000|2024-02-21 18:50:00|7816.7|7814.7|7816.4|7814.4|7817.7|7815.7|7816.2|7814.2|41
1708541700000|2024-02-21 18:55:00|7816.7|7814.7|7815.9|7813.9|7819.7|7817.7|7815.4|7813.4|101
1708542000000|2024-02-21 19:00:00|7817.2|7815.2|7818.9|7816.9|7821.7|7819.7|7811.2|7809.2|203
1708542300000|2024-02-21 19:05:00|7819.2|7817.2|7821.2|7819.2|7821.4|7819.4|7817.4|7815.4|110
1708542600000|2024-02-21 19:10:00|7820.9|7818.9|7816.4|7814.4|7822.2|7820.2|7816.4|7814.4|123
1708542900000|2024-02-21 19:15:00|7816.2|7814.2|7816.4|7814.4|7819.9|7817.9|7814.4|7812.4|18
1708543200000|2024-02-21 19:20:00|7816.7|7814.7|7811.9|7809.9|7817.4|7815.4|7811.4|7809.4|30
1708543500000|2024-02-21 19:25:00|7811.7|7809.7|7812.4|7810.4|7813.9|7811.9|7808.4|7806.4|101
1708543800000|2024-02-21 19:30:00|7812.2|7810.2|7811.2|7809.2|7813.4|7811.4|7810.4|7808.4|16
1708544100000|2024-02-21 19:35:00|7810.9|7808.9|7806.7|7804.7|7811.9|7809.9|7805.7|7803.7|70
1708544400000|2024-02-21 19:40:00|7806.4|7804.4|7804.9|7802.9|7806.7|7804.7|7803.9|7801.9|37
1708544700000|2024-02-21 19:45:00|7805.2|7803.2|7807.9|7805.9|7808.7|7806.7|7804.4|7802.4|80
1708545000000|2024-02-21 19:50:00|7808.2|7806.2|7810.2|7808.2|7810.2|7808.2|7807.9|7805.9|64
1708545300000|2024-02-21 19:55:00|7809.9|7807.9|7810.7|7808.7|7812.9|7810.9|7809.7|7807.7|37
1708545600000|2024-02-21 20:00:00|7810.4|7808.4|7807.4|7805.4|7810.4|7808.4|7807.2|7805.2|12
1708545900000|2024-02-21 20:05:00|7807.2|7805.2|7803.9|7801.9|7807.2|7805.2|7803.9|7801.9|24
1708546200000|2024-02-21 20:10:00|7804.2|7802.2|7804.4|7802.4|7804.4|7802.4|7802.2|7800.2|79
1708546500000|2024-02-21 20:15:00|7803.4|7801.4|7803.4|7801.4|7806.4|7804.4|7800.4|7798.4|70
1708546800000|2024-02-21 20:20:00|7803.7|7801.7|7803.9|7801.9|7804.2|7802.2|7800.7|7798.7|160
1708547100000|2024-02-21 20:25:00|7803.7|7801.7|7808.4|7806.4|7808.4|7806.4|7803.4|7801.4|49
1708547400000|2024-02-21 20:30:00|7808.7|7806.7|7816.4|7814.4|7816.7|7814.7|7808.4|7806.4|136
1708547700000|2024-02-21 20:35:00|7816.2|7814.2|7825.7|7823.7|7827.2|7825.2|7815.9|7813.9|268
1708548000000|2024-02-21 20:40:00|7825.9|7823.9|7831.4|7829.4|7833.4|7831.4|7825.9|7823.9|289
1708548300000|2024-02-21 20:45:00|7831.2|7829.2|7831.4|7829.4|7833.2|7831.2|7828.7|7826.7|134
1708548600000|2024-02-21 20:50:00|7831.7|7829.7|7840.9|7838.9|7842.2|7840.2|7831.4|7829.4|282
1708548900000|2024-02-21 20:55:00|7841.2|7839.2|7840.2|7838.2|7841.4|7839.4|7837.2|7835.2|211
1708549200000|2024-02-21 21:00:00|7841.7|7837.7|7839.2|7835.2|7842.9|7838.9|7837.6|7833.6|0
1708549500000|2024-02-21 21:05:00|7839.3|7835.3|7837.1|7833.1|7839.4|7835.4|7837.1|7833.1|0
1708549800000|2024-02-21 21:10:00|7837.3|7833.3|7837.4|7833.4|7838.1|7834.1|7835.4|7831.4|0
1708550100000|2024-02-21 21:15:00|7837.6|7833.6|7838.7|7834.7|7839.7|7835.7|7837.4|7833.4|0
1708550400000|2024-02-21 21:20:00|7838.6|7834.6|7843.7|7839.7|7861.8|7857.8|7824.5|7820.5|0
1708550700000|2024-02-21 21:25:00|7845|7841|7856|7852|7862.2|7858.2|7842.2|7838.2|0
1708551000000|2024-02-21 21:30:00|7856.5|7852.5|7853.7|7849.7|7861.4|7857.4|7852.7|7848.7|0
1708551300000|2024-02-21 21:35:00|7853.9|7849.9|7847.3|7843.3|7854.3|7850.3|7844.3|7840.3|0
1708551600000|2024-02-21 21:40:00|7847.5|7843.5|7848|7844|7849.5|7845.5|7846.2|7842.2|0
1708551900000|2024-02-21 21:45:00|7848.4|7844.4|7848.1|7844.1|7850.3|7846.3|7847.6|7843.6|0
1708552200000|2024-02-21 21:50:00|7848.2|7844.2|7848.4|7844.4|7849.7|7845.7|7846.4|7842.4|0
1708552500000|2024-02-21 21:55:00|7848.2|7844.2|7851.4|7847.4|7852.2|7848.2|7847.1|7843.1|0
1708552800000|2024-02-21 22:00:00|7851.2|7847.2|7852.4|7848.4|7852.4|7848.4|7850.9|7846.9|0
1708553100000|2024-02-21 22:05:00|7852.5|7848.5|7852.3|7848.3|7854|7850|7852.3|7848.3|0
1708553400000|2024-02-21 22:10:00|7852.2|7848.2|7850.4|7846.4|7852.2|7848.2|7850.2|7846.2|0
1708553700000|2024-02-21 22:15:00|7850.6|7846.6|7849.1|7845.1|7850.7|7846.7|7848.8|7844.8|0
1708554000000|2024-02-21 22:20:00|7849.3|7845.3|7849.7|7845.7|7850.1|7846.1|7848.8|7844.8|0
1708554300000|2024-02-21 22:25:00|7849.5|7845.5|7849.7|7845.7|7849.8|7845.8|7849|7845|0
1708554600000|2024-02-21 22:30:00|7849.8|7845.8|7852.4|7848.4|7853.2|7849.2|7849.7|7845.7|0
1708554900000|2024-02-21 22:35:00|7852.6|7848.6|7851.7|7847.7|7852.7|7848.7|7851.7|7847.7|0
1708555200000|2024-02-21 22:40:00|7851.9|7847.9|7852.7|7848.7|7853.4|7849.4|7851.7|7847.7|0
1708555500000|2024-02-21 22:45:00|7853.2|7849.2|7853|7849|7853.3|7849.3|7852.5|7848.5|0
1708555800000|2024-02-21 22:50:00|7853.2|7849.2|7852.5|7848.5|7853.8|7849.8|7852.4|7848.4|0
1708556100000|2024-02-21 22:55:00|7852.7|7848.7|7853|7849|7853.7|7849.7|7852.2|7848.2|0
1708556400000|2024-02-21 23:00:00|7852.9|7848.9|7857.6|7853.6|7858.6|7854.6|7849.6|7845.6|0
1708556700000|2024-02-21 23:05:00|7857.3|7853.3|7856.1|7852.1|7857.3|7853.3|7855.3|7851.3|0
1708557000000|2024-02-21 23:10:00|7856.2|7852.2|7856.7|7852.7|7857.6|7853.6|7855.6|7851.6|0
1708557300000|2024-02-21 23:15:00|7856.6|7852.6|7859.8|7855.8|7859.8|7855.8|7856.6|7852.6|0
1708557600000|2024-02-21 23:20:00|7859.6|7855.6|7859.7|7855.7|7859.8|7855.8|7858.6|7854.6|0
1708557900000|2024-02-21 23:25:00|7859.6|7855.6|7857.6|7853.6|7859.7|7855.7|7857.6|7853.6|0
1708558200000|2024-02-21 23:30:00|7857.9|7853.9|7855.4|7851.4|7858.1|7854.1|7855.4|7851.4|0
1708558500000|2024-02-21 23:35:00|7855.1|7851.1|7853.9|7849.9|7855.7|7851.7|7853.4|7849.4|0
1708558800000|2024-02-21 23:40:00|7854.1|7850.1|7856.8|7852.8|7857.8|7853.8|7853.9|7849.9|0
1708559100000|2024-02-21 23:45:00|7856.6|7852.6|7858.1|7854.1|7858.2|7854.2|7856.6|7852.6|0
1708559400000|2024-02-21 23:50:00|7857.9|7853.9|7857.8|7853.8|7858.1|7854.1|7857.1|7853.1|0
1708559700000|2024-02-21 23:55:00|7857.6|7853.6|7859|7855|7859|7855|7857.1|7853.1|0
1708560000000|2024-02-22 00:00:00|7859.2|7855.2|7861|7857|7862.2|7858.2|7858.3|7854.3|0
1708560300000|2024-02-22 00:05:00|7861.5|7857.5|7864.6|7860.6|7864.8|7860.8|7860.8|7856.8|0
1708560600000|2024-02-22 00:10:00|7864.8|7860.8|7864.4|7860.4|7865.1|7861.1|7863.1|7859.1|0
1708560900000|2024-02-22 00:15:00|7864.7|7860.7|7858.1|7855.1|7864.7|7860.9|7848.6|7845.6|0
1708561200000|2024-02-22 00:20:00|7858.2|7855.2|7858.1|7855.1|7859.7|7856.7|7857.3|7854.3|0
1708561500000|2024-02-22 00:25:00|7858.2|7855.2|7858.1|7855.1|7859.7|7856.7|7858|7855|0
1708561800000|2024-02-22 00:30:00|7858.9|7855.9|7858|7855|7859.6|7856.6|7856.4|7853.4|0
1708562100000|2024-02-22 00:35:00|7859.6|7856.6|7862|7859|7862.8|7859.8|7858.8|7855.8|0
1708562400000|2024-02-22 00:40:00|7862.1|7859.1|7864.5|7861.5|7864.5|7861.5|7861.2|7858.2|0
1708562700000|2024-02-22 00:45:00|7865.3|7862.3|7869.3|7866.3|7870.9|7867.9|7865.3|7862.3|0
1708563000000|2024-02-22 00:50:00|7869.4|7866.4|7869.7|7866.7|7872.9|7869.9|7869.3|7866.3|0
1708563300000|2024-02-22 00:55:00|7870.5|7867.5|7869.4|7866.4|7871.3|7868.3|7868|7865|0
1708563600000|2024-02-22 01:00:00|7871|7868|7869.3|7866.3|7871|7868|7869.3|7866.3|0
1708563900000|2024-02-22 01:05:00|7869.1|7866.1|7868.8|7865.8|7870.4|7867.4|7868.8|7865.8|0
1708564200000|2024-02-22 01:10:00|7867.2|7864.2|7872.2|7869.2|7872.2|7869.2|7867.1|7864.1|0
1708564500000|2024-02-22 01:15:00|7871.4|7868.4|7872.2|7869.2|7873.8|7870.8|7870.6|7867.6|0
1708564800000|2024-02-22 01:20:00|7870.6|7867.6|7870.4|7867.4|7872.2|7869.2|7868.9|7865.9|0
1708565100000|2024-02-22 01:25:00|7872|7869|7870.3|7867.3|7872|7869|7868.7|7865.7|0
1708565400000|2024-02-22 01:30:00|7870.4|7867.4|7872|7869|7872.8|7869.8|7870.3|7867.3|0
1708565700000|2024-02-22 01:35:00|7870.4|7867.4|7870.3|7867.3|7872|7869|7869.5|7866.5|0
1708566000000|2024-02-22 01:40:00|7870.2|7867.2|7870.1|7867.1|7870.2|7867.2|7868.5|7865.5|0
1708566300000|2024-02-22 01:45:00|7869.3|7866.3|7870|7867|7871.7|7868.7|7869.3|7866.3|0
1708566600000|2024-02-22 01:50:00|7868.4|7865.4|7869.9|7866.9|7869.9|7866.9|7868.3|7865.3|0
1708566900000|2024-02-22 01:55:00|7869.8|7866.8|7866.6|7863.6|7869.8|7866.8|7866.6|7863.6|0
1708567200000|2024-02-22 02:00:00|7868.2|7865.2|7866.6|7863.6|7868.2|7865.2|7866.6|7863.6|0
1708567500000|2024-02-22 02:05:00|7868.2|7865.2|7866.6|7863.6|7868.2|7865.2|7865.8|7862.8|0
1708567800000|2024-02-22 02:10:00|7865|7862|7865|7862|7866.6|7863.6|7863.3|7860.3|0
1708568100000|2024-02-22 02:15:00|7864.9|7861.9|7869.8|7866.8|7869.8|7866.8|7864.9|7861.9|0
1708568400000|2024-02-22 02:20:00|7869.7|7866.7|7866.6|7863.6|7869.7|7866.7|7866.6|7863.6|0
1708568700000|2024-02-22 02:25:00|7866.5|7863.5|7868.2|7865.2|7869|7866|7866.5|7863.5|0
1708569300000|2024-02-22 02:35:00|7869.8|7866.8|7869.8|7866.8|7871.4|7868.4|7868.2|7865.2|0
1708569600000|2024-02-22 02:40:00|7870.6|7867.6|7869.8|7866.8|7871.4|7868.4|7869.8|7866.8|0
1708569900000|2024-02-22 02:45:00|7871.4|7868.4|7871.4|7868.4|7873|7870|7869.8|7866.8|0
1708570200000|2024-02-22 02:50:00|7871|7868|7871|7868|7871.8|7868.8|7871|7868|0
1708570500000|2024-02-22 02:55:00|7871.1|7868.1|7872.6|7869.6|7872.6|7869.6|7871|7868|0
1708570800000|2024-02-22 03:00:00|7871|7868|7871|7868|7872.6|7869.6|7871|7868|0
1708571400000|2024-02-22 03:10:00|7871.8|7868.8|7871|7868|7871.8|7868.8|7871|7868|0
1708571700000|2024-02-22 03:15:00|7870.2|7867.2|7871|7868|7872.6|7869.6|7869.4|7866.4|0
1708572000000|2024-02-22 03:20:00|7870.9|7867.9|7871|7868|7871|7868|7870.9|7867.9|0
1708572300000|2024-02-22 03:25:00|7870.9|7867.9|7870.9|7867.9|7870.9|7867.9|7869.3|7866.3|0
1708572600000|2024-02-22 03:30:00|7870.8|7867.8|7870.8|7867.8|7872.4|7869.4|7870.8|7867.8|0
1708572900000|2024-02-22 03:35:00|7867.8|7864.8|7866.8|7863.8|7867.8|7864.8|7866.8|7863.8|0
1708573200000|2024-02-22 03:40:00|7866|7863|7866.8|7863.8|7866.8|7863.8|7865.2|7862.2|0
1708573500000|2024-02-22 03:45:00|7865.2|7862.2|7865.2|7862.2|7865.2|7862.2|7865.2|7862.2|0
1708573800000|2024-02-22 03:50:00|7866.8|7863.8|7866.8|7863.8|7866.8|7863.8|7865.2|7862.2|0
1708574100000|2024-02-22 03:55:00|7865.2|7862.2|7863.6|7860.6|7866.8|7863.8|7863.5|7860.5|0
1708574400000|2024-02-22 04:00:00|7865.2|7862.2|7865.2|7862.2|7865.2|7862.2|7865.2|7862.2|0
1708574700000|2024-02-22 04:05:00|7865.1|7862.1|7865.2|7862.2|7865.2|7862.2|7863.5|7860.5|0
1708575000000|2024-02-22 04:10:00|7866|7863|7866.8|7863.8|7866.8|7863.8|7865.2|7862.2|0
1708575300000|2024-02-22 04:15:00|7866.7|7863.7|7866.7|7863.7|7866.8|7863.8|7866.7|7863.7|0
1708575600000|2024-02-22 04:20:00|7865.1|7862.1|7865.1|7862.1|7865.1|7862.1|7863.5|7860.5|0
1708575900000|2024-02-22 04:25:00|7866.7|7863.7|7866.8|7863.8|7866.8|7863.8|7865.2|7862.2|0
1708576200000|2024-02-22 04:30:00|7866|7863|7865.2|7862.2|7866.8|7863.8|7865.1|7862.1|0
1708576500000|2024-02-22 04:35:00|7865.1|7862.1|7866.7|7863.7|7866.8|7863.8|7865.1|7862.1|0
1708576800000|2024-02-22 04:40:00|7866.8|7863.8|7867.6|7864.6|7868.4|7865.4|7866.7|7863.7|0
1708577100000|2024-02-22 04:45:00|7866.8|7863.8|7866.7|7863.7|7866.8|7863.8|7866.7|7863.7|0
1708577400000|2024-02-22 04:50:00|7866.8|7863.8|7866.8|7863.8|7866.8|7863.8|7866.7|7863.7|0
1708577700000|2024-02-22 04:55:00|7866.7|7863.7|7866.7|7863.7|7866.7|7863.7|7866.7|7863.7|0
1708578300000|2024-02-22 05:05:00|7866.6|7863.6|7866.6|7863.6|7866.7|7863.7|7866.6|7863.6|0
1708578600000|2024-02-22 05:10:00|7865.1|7862.1|7864.9|7861.9|7866.5|7863.5|7863.3|7860.3|0
1708578900000|2024-02-22 05:15:00|7865.6|7862.6|7866.4|7863.4|7866.4|7863.4|7864.8|7861.8|0
1708579200000|2024-02-22 05:20:00|7866.5|7863.5|7866.5|7863.5|7866.5|7863.5|7866.5|7863.5|0
1708579500000|2024-02-22 05:25:00|7868|7865|7868.3|7865.3|7868.3|7865.3|7868|7865|0
1708579800000|2024-02-22 05:30:00|7868.2|7865.2|7869.9|7866.9|7869.9|7866.9|7868.2|7865.2|0
1708580100000|2024-02-22 05:35:00|7869.1|7866.1|7869.9|7866.9|7869.9|7866.9|7869.1|7866.1|0
1708580400000|2024-02-22 05:40:00|7870|7867|7871.6|7868.6|7871.7|7868.7|7869.9|7866.9|0
1708580700000|2024-02-22 05:45:00|7871.7|7868.7|7873.3|7870.3|7875|7872|7871.6|7868.6|0
1708581000000|2024-02-22 05:50:00|7874.9|7871.9|7871.7|7868.7|7874.9|7871.9|7870.1|7867.1|0
1708581300000|2024-02-22 05:55:00|7871.6|7868.6|7871.6|7868.6|7871.6|7868.6|7870|7867|0
1708581600000|2024-02-22 06:00:00|7871.5|7868.5|7869.6|7866.6|7871.5|7868.5|7868.3|7865.3|0
1708581900000|2024-02-22 06:05:00|7869.5|7866.5|7869.4|7866.4|7869.5|7866.5|7867.9|7864.9|0
1708582200000|2024-02-22 06:10:00|7868.6|7865.6|7871|7868|7871|7868|7867.8|7864.8|0
1708582500000|2024-02-22 06:15:00|7869.4|7866.4|7871.1|7868.1|7871.1|7868.1|7869.4|7866.4|0
1708582800000|2024-02-22 06:20:00|7870.3|7867.3|7870.9|7867.9|7871.1|7868.1|7869.5|7866.5|0
1708583100000|2024-02-22 06:25:00|7870.2|7867.2|7872.6|7869.6|7872.6|7869.6|7869.4|7866.4|0
1708583400000|2024-02-22 06:30:00|7871|7868|7875.6|7872.6|7875.6|7872.6|7869.4|7866.4|0
1708583700000|2024-02-22 06:35:00|7875.5|7872.5|7876.7|7873.7|7876.7|7873.7|7872.4|7869.4|0
1708584000000|2024-02-22 06:40:00|7875.9|7872.9|7875.7|7872.7|7878.5|7875.5|7874|7871|0
1708584300000|2024-02-22 06:45:00|7874.1|7871.1|7873.3|7870.3|7875.8|7872.8|7871.7|7868.7|0
1708584600000|2024-02-22 06:50:00|7874.1|7871.1|7872.1|7869.1|7876.5|7873.5|7871.4|7868.4|0
1708584900000|2024-02-22 06:55:00|7871.3|7868.3|7876.1|7873.1|7876.1|7873.1|7871.3|7868.3|0
1708585200000|2024-02-22 07:00:00|7874.5|7871.5|7861.4|7859.4|7875.1|7871.5|7858.4|7856.4|885
1708585500000|2024-02-22 07:05:00|7859.7|7857.7|7858.9|7856.9|7862.4|7860.4|7856.7|7854.7|209
1708585800000|2024-02-22 07:10:00|7858.7|7856.7|7853.7|7851.7|7859.9|7857.9|7852.4|7850.4|173
1708586100000|2024-02-22 07:15:00|7853.4|7851.4|7854.9|7852.9|7858.4|7856.4|7851.2|7849.2|139
1708586400000|2024-02-22 07:20:00|7854.7|7852.7|7850.9|7848.9|7854.7|7852.7|7850.7|7848.7|90
1708586700000|2024-02-22 07:25:00|7851.2|7849.2|7857.4|7855.4|7857.4|7855.4|7851.2|7849.2|114
1708587000000|2024-02-22 07:30:00|7857.2|7855.2|7859.9|7857.9|7859.9|7857.9|7855.4|7853.4|76
1708587300000|2024-02-22 07:35:00|7859.7|7857.7|7862.4|7860.4|7862.9|7860.9|7859.2|7857.2|90
1708587600000|2024-02-22 07:40:00|7862.2|7860.2|7861.9|7859.9|7863.2|7861.2|7861.4|7859.4|95
1708587900000|2024-02-22 07:45:00|7861.7|7859.7|7866.4|7864.4|7867.9|7865.9|7860.2|7858.2|166
1708588200000|2024-02-22 07:50:00|7866.2|7864.2|7866.9|7864.9|7868.7|7866.7|7864.7|7862.7|170
1708588500000|2024-02-22 07:55:00|7866.7|7864.7|7870.4|7868.4|7871.4|7869.4|7865.9|7863.9|167
1708588800000|2024-02-22 08:00:00|7869.9|7868.9|7885.4|7884.4|7892.7|7891.7|7869.4|7868.4|2700
1708589100000|2024-02-22 08:05:00|7885.9|7884.9|7892.4|7891.4|7898.7|7897.7|7885.9|7884.9|1092
1708589400000|2024-02-22 08:10:00|7892.7|7891.7|7891.4|7890.4|7895.2|7894.2|7889.4|7888.4|759
1708589700000|2024-02-22 08:15:00|7890.9|7889.9|7897.7|7896.7|7898.7|7897.7|7885.2|7884.2|1342
1708590000000|2024-02-22 08:20:00|7897.4|7896.4|7906.2|7905.2|7906.7|7905.7|7897.4|7896.4|998
1708590300000|2024-02-22 08:25:00|7905.9|7904.9|7895.9|7894.9|7906.7|7905.7|7894.4|7893.4|766
1708590600000|2024-02-22 08:30:00|7895.7|7894.7|7879.9|7878.9|7901.4|7900.4|7876.4|7875.4|1155
1708590900000|2024-02-22 08:35:00|7879.7|7878.7|7884.4|7883.4|7886.4|7885.4|7875.2|7874.2|673
1708591200000|2024-02-22 08:40:00|7884.2|7883.2|7878.6|7877.6|7884.2|7883.2|7878.6|7877.6|488
1708591500000|2024-02-22 08:45:00|7878.8|7877.8|7879.1|7878.1|7882.8|7881.8|7877.1|7876.1|233
1708591800000|2024-02-22 08:50:00|7878.8|7877.8|7878.1|7877.1|7885.3|7884.3|7877.8|7876.8|325
1708592100000|2024-02-22 08:55:00|7877.8|7876.8|7877.3|7876.3|7882.6|7881.6|7875.6|7874.6|492
1708592400000|2024-02-22 09:00:00|7877.1|7876.1|7869.6|7868.6|7877.3|7876.3|7865.6|7864.6|479
1708592700000|2024-02-22 09:05:00|7870.1|7869.1|7870.3|7869.3|7873.8|7872.8|7868.6|7867.6|299
1708593000000|2024-02-22 09:10:00|7870.1|7869.1|7867.3|7866.3|7871.8|7870.8|7866.6|7865.6|182
1708593300000|2024-02-22 09:15:00|7867.1|7866.1|7864.8|7863.8|7867.6|7866.6|7862.3|7861.3|344
1708593600000|2024-02-22 09:20:00|7864.6|7863.6|7856.8|7855.8|7866.3|7865.3|7855.1|7854.1|281
1708593900000|2024-02-22 09:25:00|7856.6|7855.6|7856.8|7855.8|7860.1|7859.1|7854.6|7853.6|235
1708594200000|2024-02-22 09:30:00|7857.1|7856.1|7865.1|7864.1|7866.1|7865.1|7856.1|7855.1|332
1708594500000|2024-02-22 09:35:00|7865.3|7864.3|7866.8|7865.8|7867.3|7866.3|7860.8|7859.8|173
1708594800000|2024-02-22 09:40:00|7866.6|7865.6|7865.8|7864.8|7868.8|7867.8|7863.3|7862.3|348
1708595100000|2024-02-22 09:45:00|7866.1|7865.1|7871.1|7870.1|7872.1|7871.1|7863.3|7862.3|212
1708595400000|2024-02-22 09:50:00|7870.8|7869.8|7870.3|7869.3|7874.6|7873.6|7869.1|7868.1|188
1708595700000|2024-02-22 09:55:00|7870.1|7869.1|7865.3|7864.3|7871.6|7870.6|7864.6|7863.6|136
1708596000000|2024-02-22 10:00:00|7865.6|7864.6|7862.1|7861.1|7866.6|7865.6|7862.1|7861.1|319
1708596300000|2024-02-22 10:05:00|7862.8|7861.8|7867.1|7866.1|7868.3|7867.3|7862.3|7861.3|175
1708596600000|2024-02-22 10:10:00|7867.3|7866.3|7866.1|7865.1|7868.1|7867.1|7865.1|7864.1|155
1708596900000|2024-02-22 10:15:00|7865.8|7864.8|7859.1|7858.1|7866.1|7865.1|7859.1|7858.1|261
1708597200000|2024-02-22 10:20:00|7858.8|7857.8|7862.1|7861.1|7862.1|7861.1|7858.3|7857.3|140
1708597500000|2024-02-22 10:25:00|7862.3|7861.3|7861.1|7860.1|7862.8|7861.8|7859.1|7858.1|181
1708597800000|2024-02-22 10:30:00|7861.6|7860.6|7866.3|7865.3|7866.3|7865.3|7860.6|7859.6|258
1708598100000|2024-02-22 10:35:00|7866.6|7865.6|7863.8|7862.8|7867.1|7866.1|7860.6|7859.6|176
1708598400000|2024-02-22 10:40:00|7863.6|7862.6|7868.1|7867.1|7869.1|7868.1|7862.8|7861.8|139
1708598700000|2024-02-22 10:45:00|7867.8|7866.8|7871.6|7870.6|7871.8|7870.8|7865.8|7864.8|154
1708599000000|2024-02-22 10:50:00|7871.8|7870.8|7873.1|7872.1|7874.1|7873.1|7871.1|7870.1|114
1708599300000|2024-02-22 10:55:00|7873.3|7872.3|7875.6|7874.6|7875.8|7874.8|7871.8|7870.8|125
1708599600000|2024-02-22 11:00:00|7875.3|7874.3|7872.1|7871.1|7875.3|7874.3|7871.1|7870.1|228
1708599900000|2024-02-22 11:05:00|7871.8|7870.8|7874.8|7873.8|7876.1|7875.1|7871.6|7870.6|124
1708600200000|2024-02-22 11:10:00|7875.1|7874.1|7879.3|7878.3|7880.1|7879.1|7874.6|7873.6|171
1708600500000|2024-02-22 11:15:00|7879.1|7878.1|7882.6|7881.6|7882.8|7881.8|7876.6|7875.6|226
1708600800000|2024-02-22 11:20:00|7882.3|7881.3|7890.6|7889.6|7892.1|7891.1|7882.3|7881.3|397
1708601100000|2024-02-22 11:25:00|7890.8|7889.8|7892.1|7891.1|7892.6|7891.6|7888.1|7887.1|324
1708601400000|2024-02-22 11:30:00|7891.8|7890.8|7891.1|7890.1|7894.1|7893.1|7890.8|7889.8|321
1708601700000|2024-02-22 11:35:00|7891.3|7890.3|7891.8|7890.8|7893.1|7892.1|7890.6|7889.6|161
1708602000000|2024-02-22 11:40:00|7891.6|7890.6|7893.3|7892.3|7895.1|7894.1|7891.1|7890.1|160
1708602300000|2024-02-22 11:45:00|7893.1|7892.1|7892.1|7891.1|7895.1|7894.1|7892.1|7891.1|116
1708602600000|2024-02-22 11:50:00|7891.8|7890.8|7893.1|7892.1|7894.6|7893.6|7891.3|7890.3|125
1708602900000|2024-02-22 11:55:00|7892.8|7891.8|7892.6|7891.6|7893.8|7892.8|7891.8|7890.8|119
1708603200000|2024-02-22 12:00:00|7892.3|7891.3|7889.1|7888.1|7893.8|7892.8|7888.1|7887.1|175
1708603500000|2024-02-22 12:05:00|7889.3|7888.3|7894.6|7893.6|7894.8|7893.8|7889.1|7888.1|164
1708603800000|2024-02-22 12:10:00|7894.8|7893.8|7897.6|7896.6|7897.6|7896.6|7894.6|7893.6|248
1708604100000|2024-02-22 12:15:00|7897.3|7896.3|7899.3|7898.3|7900.1|7899.1|7895.1|7894.1|420
1708604400000|2024-02-22 12:20:00|7899.1|7898.1|7900.3|7899.3|7901.1|7900.1|7898.8|7897.8|249
1708604700000|2024-02-22 12:25:00|7900.6|7899.6|7903.6|7902.6|7905.1|7904.1|7900.3|7899.3|245
1708605000000|2024-02-22 12:30:00|7903.3|7902.3|7905.1|7904.1|7905.8|7904.8|7902.3|7901.3|290
1708605300000|2024-02-22 12:35:00|7904.8|7903.8|7905.1|7904.1|7906.1|7905.1|7903.6|7902.6|249
1708605600000|2024-02-22 12:40:00|7904.8|7903.8|7900|7899|7905|7904|7899.8|7898.8|406
1708605900000|2024-02-22 12:45:00|7899.8|7898.8|7901.8|7900.8|7902.3|7901.3|7899.3|7898.3|218
1708606200000|2024-02-22 12:50:00|7902|7901|7895.8|7894.8|7902|7901|7895.8|7894.8|187
1708606500000|2024-02-22 12:55:00|7896|7895|7892.8|7891.8|7896.3|7895.3|7892.3|7891.3|206
1708606800000|2024-02-22 13:00:00|7892.5|7891.5|7889.8|7888.8|7893.3|7892.3|7888.3|7887.3|237
1708607100000|2024-02-22 13:05:00|7890|7889|7895|7894|7895.8|7894.8|7890|7889|154
1708607400000|2024-02-22 13:10:00|7895.3|7894.3|7896.8|7895.8|7898.3|7897.3|7892.8|7891.8|159
1708607700000|2024-02-22 13:15:00|7896.5|7895.5|7900|7899|7900.8|7899.8|7895|7894|142
1708608000000|2024-02-22 13:20:00|7899.8|7898.8|7900.8|7899.8|7901.8|7900.8|7899|7898|238
1708608300000|2024-02-22 13:25:00|7900.5|7899.5|7900.5|7899.5|7903|7902|7900.3|7899.3|231
1708608600000|2024-02-22 13:30:00|7900.3|7899.3|7903|7902|7904|7903|7898.3|7897.3|252
1708608900000|2024-02-22 13:35:00|7903.3|7902.3|7898.8|7897.8|7903.3|7902.3|7898|7897|228
1708609200000|2024-02-22 13:40:00|7899|7898|7901.5|7900.5|7901.8|7900.8|7897.8|7896.8|149
1708609500000|2024-02-22 13:45:00|7901.3|7900.3|7896|7895|7902.5|7901.5|7896|7895|155
1708609800000|2024-02-22 13:50:00|7896.3|7895.3|7895.8|7894.8|7898.8|7897.8|7895.3|7894.3|130
1708610100000|2024-02-22 13:55:00|7896|7895|7896.8|7895.8|7897.8|7896.8|7895.3|7894.3|239
1708610400000|2024-02-22 14:00:00|7897|7896|7897.8|7896.8|7897.8|7896.8|7895.8|7894.8|243
1708610700000|2024-02-22 14:05:00|7897.5|7896.5|7897.3|7896.3|7899.3|7898.3|7896|7895|226
1708611000000|2024-02-22 14:10:00|7897.5|7896.5|7900.3|7899.3|7901.8|7900.8|7897.5|7896.5|240
1708611300000|2024-02-22 14:15:00|7900|7899|7903|7902|7905|7904|7898.8|7897.8|368
1708611600000|2024-02-22 14:20:00|7903.3|7902.3|7904.8|7903.8|7906.3|7905.3|7901.8|7900.8|238
1708611900000|2024-02-22 14:25:00|7904.5|7903.5|7905.3|7904.3|7906.3|7905.3|7903.8|7902.8|336
1708612200000|2024-02-22 14:30:00|7905|7904|7910.3|7909.3|7910.5|7909.5|7902|7901|696
1708612500000|2024-02-22 14:35:00|7910.5|7909.5|7911.8|7910.8|7913.3|7912.3|7909.3|7908.3|381
1708612800000|2024-02-22 14:40:00|7911.3|7910.3|7905|7904|7912.8|7911.8|7904.3|7903.3|435
1708613100000|2024-02-22 14:45:00|7905.3|7904.3|7912.8|7911.8|7917.3|7916.3|7905.3|7904.3|642
1708613400000|2024-02-22 14:50:00|7913|7912|7920.3|7919.3|7922.3|7921.3|7912.8|7911.8|572
1708613700000|2024-02-22 14:55:00|7920.5|7919.5|7919.3|7918.3|7925.3|7924.3|7919.3|7918.3|472
1708614000000|2024-02-22 15:00:00|7919.8|7918.8|7917.3|7916.3|7921.5|7920.5|7916.8|7915.8|410
1708614300000|2024-02-22 15:05:00|7917.8|7916.8|7907.8|7906.8|7917.8|7916.8|7907.8|7906.8|590
1708614600000|2024-02-22 15:10:00|7907.7|7906.7|7907.9|7906.9|7910.7|7909.7|7905.2|7904.2|503
1708614900000|2024-02-22 15:15:00|7907.7|7906.7|7905.7|7904.7|7908.7|7907.7|7904.2|7903.2|285
1708615200000|2024-02-22 15:20:00|7906.2|7905.2|7914.4|7913.4|7915.4|7914.4|7905.7|7904.7|365
1708615500000|2024-02-22 15:25:00|7914.7|7913.7|7912.9|7911.9|7914.7|7913.7|7909.2|7908.2|279
1708615800000|2024-02-22 15:30:00|7913.2|7912.2|7908.4|7907.4|7913.2|7912.2|7908.2|7907.2|335
1708616100000|2024-02-22 15:35:00|7908.7|7907.7|7911.9|7910.9|7913.4|7912.4|7907.2|7906.2|390
1708616400000|2024-02-22 15:40:00|7912.2|7911.2|7909.4|7908.4|7913.2|7912.2|7907.2|7906.2|276
1708616700000|2024-02-22 15:45:00|7909.2|7908.2|7906.7|7905.7|7909.7|7908.7|7904.2|7903.2|523
1708617000000|2024-02-22 15:50:00|7906.9|7905.9|7908.4|7907.4|7909.2|7908.2|7905.7|7904.7|355
1708617300000|2024-02-22 15:55:00|7908.7|7907.7|7906.4|7905.4|7909.4|7908.4|7906.2|7905.2|362
1708617600000|2024-02-22 16:00:00|7906.7|7905.7|7906.7|7905.7|7907.7|7906.7|7904.7|7903.7|375
1708617900000|2024-02-22 16:05:00|7907.2|7906.2|7908.7|7907.7|7909.2|7908.2|7904.2|7903.2|406
1708618200000|2024-02-22 16:10:00|7908.2|7907.2|7912.2|7911.2|7912.7|7911.7|7908.2|7907.2|382
1708618500000|2024-02-22 16:15:00|7912.4|7911.4|7916.2|7915.2|7917.2|7916.2|7911.7|7910.7|511
1708618800000|2024-02-22 16:20:00|7916.4|7915.4|7919.7|7918.7|7920.4|7919.4|7916.2|7915.2|441
1708619100000|2024-02-22 16:25:00|7919.4|7918.4|7916.7|7915.7|7919.7|7918.7|7915.7|7914.7|1077
1708619400000|2024-02-22 16:30:00|7917.2|7915.2|7914.2|7912.2|7918.2|7916.2|7913.2|7911.2|2944
1708619700000|2024-02-22 16:35:00|7913.9|7911.9|7912.7|7910.7|7915.7|7913.7|7910.7|7908.7|1362
1708620000000|2024-02-22 16:40:00|7912.4|7910.4|7912.7|7910.7|7912.7|7910.7|7910.7|7908.7|416
1708620300000|2024-02-22 16:45:00|7912.9|7910.9|7907.9|7905.9|7913.7|7911.7|7907.2|7905.2|338
1708620600000|2024-02-22 16:50:00|7907.7|7905.7|7907.2|7905.2|7908.7|7906.7|7906.7|7904.7|238
1708620900000|2024-02-22 16:55:00|7907.4|7905.4|7907.4|7905.4|7908.2|7906.2|7906.7|7904.7|122
1708621200000|2024-02-22 17:00:00|7907.7|7905.7|7908.4|7906.4|7908.7|7906.7|7904.2|7902.2|272
1708621500000|2024-02-22 17:05:00|7908.2|7906.2|7909.9|7907.9|7910.7|7908.7|7908.2|7906.2|124
1708621800000|2024-02-22 17:10:00|7909.7|7907.7|7909.9|7907.9|7911.2|7909.2|7909.7|7907.7|121
1708622100000|2024-02-22 17:15:00|7909.7|7907.7|7910.7|7908.7|7910.9|7908.9|7908.9|7906.9|70
1708622400000|2024-02-22 17:20:00|7910.4|7908.4|7913.7|7911.7|7914.2|7912.2|7910.2|7908.2|69
1708622700000|2024-02-22 17:25:00|7913.4|7911.4|7917.7|7915.7|7917.7|7915.7|7912.7|7910.7|120
1708623000000|2024-02-22 17:30:00|7917.9|7915.9|7919.2|7917.2|7920.2|7918.2|7917.7|7915.7|133
1708623300000|2024-02-22 17:35:00|7918.9|7916.9|7917.7|7915.7|7918.9|7916.9|7916.9|7914.9|68
1708623600000|2024-02-22 17:40:00|7917.4|7915.4|7916.7|7914.7|7917.4|7915.4|7915.2|7913.2|69
1708623900000|2024-02-22 17:45:00|7916.9|7914.9|7916.7|7914.7|7917.2|7915.2|7914.9|7912.9|74
1708624200000|2024-02-22 17:50:00|7916.4|7914.4|7917.2|7915.2|7918.7|7916.7|7916.2|7914.2|104
1708624500000|2024-02-22 17:55:00|7916.7|7914.7|7918.2|7916.2|7918.7|7916.7|7916.7|7914.7|200
1708624800000|2024-02-22 18:00:00|7917.7|7915.7|7919.4|7917.4|7919.7|7917.7|7915.7|7913.7|96
1708625100000|2024-02-22 18:05:00|7919.2|7917.2|7918.7|7916.7|7919.7|7917.7|7918.7|7916.7|32
1708625400000|2024-02-22 18:10:00|7918.9|7916.9|7914.9|7912.9|7918.9|7916.9|7914.2|7912.2|70
1708625700000|2024-02-22 18:15:00|7915.2|7913.2|7915.9|7913.9|7916.7|7914.7|7914.9|7912.9|29
1708626000000|2024-02-22 18:20:00|7916.2|7914.2|7917.4|7915.4|7917.7|7915.7|7915.7|7913.7|34
1708626300000|2024-02-22 18:25:00|7917.2|7915.2|7920.4|7918.4|7920.7|7918.7|7917.2|7915.2|45
1708626600000|2024-02-22 18:30:00|7920.2|7918.2|7920.9|7918.9|7921.9|7919.9|7919.9|7917.9|35
1708626900000|2024-02-22 18:35:00|7921.2|7919.2|7921.4|7919.4|7921.7|7919.7|7920.7|7918.7|19
1708627200000|2024-02-22 18:40:00|7921.7|7919.7|7920.7|7918.7|7922.7|7920.7|7920.7|7918.7|34
1708627500000|2024-02-22 18:45:00|7920.4|7918.4|7920.4|7918.4|7920.7|7918.7|7919.7|7917.7|82
1708627800000|2024-02-22 18:50:00|7920.2|7918.2|7921.2|7919.2|7921.2|7919.2|7919.2|7917.2|81
1708628100000|2024-02-22 18:55:00|7921.4|7919.4|7921.7|7919.7|7922.7|7920.7|7920.9|7918.9|55
1708628400000|2024-02-22 19:00:00|7921.4|7919.4|7923.4|7921.4|7924.7|7922.7|7921.4|7919.4|103
1708628700000|2024-02-22 19:05:00|7923.7|7921.7|7924.4|7922.4|7924.9|7922.9|7922.7|7920.7|15
1708629000000|2024-02-22 19:10:00|7924.7|7922.7|7927.9|7925.9|7928.4|7926.4|7924.2|7922.2|45
1708629300000|2024-02-22 19:15:00|7927.7|7925.7|7928.7|7926.7|7929.2|7927.2|7926.7|7924.7|118
1708629600000|2024-02-22 19:20:00|7929.2|7927.2|7933.9|7931.9|7934.7|7932.7|7928.9|7926.9|106
1708629900000|2024-02-22 19:25:00|7934.2|7932.2|7937.2|7935.2|7937.2|7935.2|7933.9|7931.9|92
1708630200000|2024-02-22 19:30:00|7937.4|7935.4|7930.7|7928.7|7937.4|7935.4|7929.7|7927.7|95
1708630500000|2024-02-22 19:35:00|7930.4|7928.4|7930.2|7928.2|7932.2|7930.2|7929.4|7927.4|46
1708630800000|2024-02-22 19:40:00|7929.9|7927.9|7928.7|7926.7|7930.2|7928.2|7926.9|7924.9|30
1708631100000|2024-02-22 19:45:00|7928.9|7926.9|7926.4|7924.4|7929.2|7927.2|7926.4|7924.4|10
1708631400000|2024-02-22 19:50:00|7926.2|7924.2|7926.7|7924.7|7926.9|7924.9|7924.9|7922.9|8
1708631700000|2024-02-22 19:55:00|7926.4|7924.4|7924.2|7922.2|7926.9|7924.9|7921.4|7919.4|106
1708632000000|2024-02-22 20:00:00|7923.9|7921.9|7927.2|7925.2|7927.9|7925.9|7923.4|7921.4|93
1708632300000|2024-02-22 20:05:00|7926.9|7924.9|7924.9|7922.9|7928.2|7926.2|7924.7|7922.7|87
1708632600000|2024-02-22 20:10:00|7925.2|7923.2|7926.2|7924.2|7927.4|7925.4|7923.7|7921.7|40
1708632900000|2024-02-22 20:15:00|7926.4|7924.4|7931.4|7929.4|7931.4|7929.4|7925.9|7923.9|136
1708633200000|2024-02-22 20:20:00|7931.7|7929.7|7932.9|7930.9|7934.2|7932.2|7931.4|7929.4|111
1708633500000|2024-02-22 20:25:00|7933.2|7931.2|7932.7|7930.7|7934.7|7932.7|7931.7|7929.7|126
1708633800000|2024-02-22 20:30:00|7932.9|7930.9|7935.2|7933.2|7935.4|7933.4|7931.7|7929.7|230
1708634100000|2024-02-22 20:35:00|7934.9|7932.9|7938.2|7936.2|7938.4|7936.4|7934.2|7932.2|112
1708634400000|2024-02-22 20:40:00|7937.9|7935.9|7934.9|7932.9|7939.4|7937.4|7934.9|7932.9|71
1708634700000|2024-02-22 20:45:00|7934.7|7932.7|7933.4|7931.4|7936.2|7934.2|7932.7|7930.7|55
1708635000000|2024-02-22 20:50:00|7933.2|7931.2|7936.9|7934.9|7937.4|7935.4|7932.4|7930.4|115
1708635300000|2024-02-22 20:55:00|7937.2|7935.2|7933.4|7931.4|7938.9|7936.9|7932.2|7930.2|151
1708635600000|2024-02-22 21:00:00|7933.2|7931.2|7930.9|7926.9|7934.4|7931.2|7930.2|7926.2|0
1708635900000|2024-02-22 21:05:00|7931.4|7927.4|7931.9|7927.9|7932.5|7928.5|7930.6|7926.6|0
1708636200000|2024-02-22 21:10:00|7931.6|7927.6|7929.3|7925.3|7931.9|7927.9|7928|7924|0
1708636500000|2024-02-22 21:15:00|7929.6|7925.6|7928.3|7924.3|7930.7|7926.7|7926.8|7922.8|0
1708636800000|2024-02-22 21:20:00|7928.1|7924.1|7927.2|7923.2|7929.1|7925.1|7927.1|7923.1|0
1708637100000|2024-02-22 21:25:00|7927.7|7923.7|7928|7924|7928.8|7924.8|7927.2|7923.2|0
1708637400000|2024-02-22 21:30:00|7927.6|7923.6|7928|7924|7928|7924|7926|7922|0
1708637700000|2024-02-22 21:35:00|7927.7|7923.7|7928.3|7924.3|7928.8|7924.8|7927.6|7923.6|0
1708638000000|2024-02-22 21:40:00|7928.5|7924.5|7928|7924|7929.1|7925.1|7927.2|7923.2|0
1708638300000|2024-02-22 21:45:00|7927.7|7923.7|7928.3|7924.3|7928.5|7924.5|7927.2|7923.2|0
1708638600000|2024-02-22 21:50:00|7928.4|7924.4|7930|7926|7930|7926|7928.4|7924.4|0
1708638900000|2024-02-22 21:55:00|7929.9|7925.9|7927.9|7923.9|7930|7926|7927.2|7923.2|0
1708639200000|2024-02-22 22:00:00|7928.1|7924.1|7928.9|7924.9|7929.4|7925.4|7928.1|7924.1|0
1708639500000|2024-02-22 22:05:00|7929|7925|7929.3|7925.3|7929.7|7925.7|7929|7925|0
1708639800000|2024-02-22 22:10:00|7929|7925|7929|7925|7929.5|7925.5|7928.8|7924.8|0
1708640100000|2024-02-22 22:15:00|7929.1|7925.1|7930.1|7926.1|7930.3|7926.3|7929.1|7925.1|0
1708640400000|2024-02-22 22:20:00|7929.8|7925.8|7929.7|7925.7|7929.8|7925.8|7929.6|7925.6|0
1708640700000|2024-02-22 22:25:00|7929.6|7925.6|7929.7|7925.7|7929.7|7925.7|7929.4|7925.4|0
1708641000000|2024-02-22 22:30:00|7929.5|7925.5|7929.5|7925.5|7929.5|7925.5|7929.5|7925.5|0
1708641300000|2024-02-22 22:35:00|7929.7|7925.7|7929|7925|7929.8|7925.8|7929|7925|0
1708641600000|2024-02-22 22:40:00|7928.7|7924.7|7928.2|7924.2|7928.7|7924.7|7928|7924|0
1708641900000|2024-02-22 22:45:00|7928.5|7924.5|7929|7925|7929.2|7925.2|7928.5|7924.5|0
1708642200000|2024-02-22 22:50:00|7929.2|7925.2|7928.8|7924.8|7929.5|7925.5|7928.8|7924.8|0
1708642500000|2024-02-22 22:55:00|7928.9|7924.9|7929.3|7925.3|7929.3|7925.3|7928.8|7924.8|0
1708642800000|2024-02-22 23:00:00|7929.4|7925.4|7932.9|7928.9|7934.6|7930.6|7929.4|7925.4|0
1708643100000|2024-02-22 23:05:00|7932.6|7928.6|7930.9|7926.9|7932.9|7928.9|7929.8|7925.8|0
1708643400000|2024-02-22 23:10:00|7931.1|7927.1|7932.3|7928.3|7932.6|7928.6|7931.1|7927.1|0
1708643700000|2024-02-22 23:15:00|7932.1|7928.1|7932.6|7928.6|7933.1|7929.1|7932.1|7928.1|0
1708644000000|2024-02-22 23:20:00|7932.7|7928.7|7934.6|7930.6|7936.3|7932.3|7932.7|7928.7|0
1708644300000|2024-02-22 23:25:00|7935.1|7931.1|7935.7|7931.7|7936.2|7932.2|7934.6|7930.6|0
1708644600000|2024-02-22 23:30:00|7936|7932|7940.2|7936.2|7940.5|7936.5|7935.4|7931.4|0
1708644900000|2024-02-22 23:35:00|7940.5|7936.5|7945.3|7941.3|7945.6|7941.6|7939.7|7935.7|0
1708645200000|2024-02-22 23:40:00|7945.2|7941.2|7943.9|7939.9|7945.6|7941.6|7943.7|7939.7|0
1708645500000|2024-02-22 23:45:00|7944.4|7940.4|7944|7940|7945.2|7941.2|7943.9|7939.9|0
1708645800000|2024-02-22 23:50:00|7943.7|7939.7|7942.9|7938.9|7944.5|7940.5|7942.9|7938.9|0
1708646100000|2024-02-22 23:55:00|7943.2|7939.2|7942.5|7938.5|7943.2|7939.2|7942.5|7938.5|0
1708646400000|2024-02-23 00:00:00|7942.4|7938.4|7939.7|7935.7|7943.1|7939.1|7938.9|7934.9|0
1708646700000|2024-02-23 00:05:00|7939.2|7935.2|7938.1|7934.1|7939.9|7935.9|7937.3|7933.3|0
1708647000000|2024-02-23 00:10:00|7938.6|7934.6|7938.1|7934.1|7939.2|7935.2|7938.1|7934.1|0
1708647300000|2024-02-23 00:15:00|7937.6|7934.6|7927.6|7924.6|7937.6|7934.6|7926.8|7923.8|0
1708647600000|2024-02-23 00:20:00|7926|7923|7925.9|7922.9|7927.6|7924.6|7925.9|7922.9|0
1708647900000|2024-02-23 00:25:00|7924.4|7921.4|7924.4|7921.4|7924.4|7921.4|7922.8|7919.8|0
1708648200000|2024-02-23 00:30:00|7924.7|7921.7|7924.8|7921.8|7924.9|7921.9|7924.7|7921.7|0
1708648500000|2024-02-23 00:35:00|7923.2|7920.2|7921.6|7918.6|7923.2|7920.2|7918.4|7915.4|0
1708648800000|2024-02-23 00:40:00|7920|7917|7921.7|7918.7|7921.7|7918.7|7920|7917|0
1708649100000|2024-02-23 00:45:00|7921.6|7918.6|7921.6|7918.6|7921.7|7918.7|7920.1|7917.1|0
1708649400000|2024-02-23 00:50:00|7923.2|7920.2|7926.4|7923.4|7926.4|7923.4|7923.2|7920.2|0
1708649700000|2024-02-23 00:55:00|7928|7925|7929.6|7926.6|7929.6|7926.6|7928|7925|0
1708650000000|2024-02-23 01:00:00|7929.5|7926.5|7928|7925|7929.6|7926.6|7928|7925|0
1708650300000|2024-02-23 01:05:00|7927.2|7924.2|7928|7925|7928|7925|7926.4|7923.4|0
1708650600000|2024-02-23 01:10:00|7927.9|7924.9|7926.3|7923.3|7928|7925|7926.3|7923.3|0
1708650900000|2024-02-23 01:15:00|7927.9|7924.9|7928|7925|7928|7925|7926.3|7923.3|0
1708651200000|2024-02-23 01:20:00|7929.6|7926.6|7928.1|7925.1|7929.6|7926.6|7928|7925|0
1708651500000|2024-02-23 01:25:00|7928|7925|7928|7925|7928.1|7925.1|7926.4|7923.4|0
1708651800000|2024-02-23 01:30:00|7928.1|7925.1|7929.7|7926.7|7929.7|7926.7|7928.1|7925.1|0
1708652100000|2024-02-23 01:35:00|7929.8|7926.8|7929.8|7926.8|7931.5|7928.5|7928.2|7925.2|0
1708652400000|2024-02-23 01:40:00|7928.3|7925.3|7929.9|7926.9|7929.9|7926.9|7928.2|7925.2|0
1708652700000|2024-02-23 01:45:00|7928.3|7925.3|7928.3|7925.3|7929.9|7926.9|7928.3|7925.3|0
1708653000000|2024-02-23 01:50:00|7928.2|7925.2|7926.7|7923.7|7928.3|7925.3|7925.1|7922.1|0
1708653300000|2024-02-23 01:55:00|7926.6|7923.6|7926.7|7923.7|7926.7|7923.7|7926.6|7923.6|0
1708653600000|2024-02-23 02:00:00|7925.1|7922.1|7928.3|7925.3|7928.3|7925.3|7925.1|7922.1|0
1708654200000|2024-02-23 02:10:00|7926.7|7923.7|7928.3|7925.3|7928.3|7925.3|7926.7|7923.7|0
1708654500000|2024-02-23 02:15:00|7926.7|7923.7|7926.7|7923.7|7928.3|7925.3|7925.1|7922.1|0
1708654800000|2024-02-23 02:20:00|7926.8|7923.8|7928.4|7925.4|7928.4|7925.4|7926.8|7923.8|0
1708655100000|2024-02-23 02:25:00|7928.3|7925.3|7928.4|7925.4|7928.4|7925.4|7928.3|7925.3|0
1708655400000|2024-02-23 02:30:00|7928.3|7925.3|7926.8|7923.8|7928.3|7925.3|7926.7|7923.7|0
1708655700000|2024-02-23 02:35:00|7926.7|7923.7|7926.8|7923.8|7926.8|7923.8|7926.7|7923.7|0
1708656000000|2024-02-23 02:40:00|7928.4|7925.4|7926.8|7923.8|7928.4|7925.4|7926.8|7923.8|0
1708656600000|2024-02-23 02:50:00|7926.7|7923.7|7926.7|7923.7|7926.8|7923.8|7926.7|7923.7|0
1708656900000|2024-02-23 02:55:00|7925.9|7922.9|7926.7|7923.7|7926.8|7923.8|7925.9|7922.9|0
1708657200000|2024-02-23 03:00:00|7925.1|7922.1|7926.7|7923.7|7926.8|7923.8|7925.1|7922.1|0
1708657500000|2024-02-23 03:05:00|7926.8|7923.8|7925.1|7922.1|7926.8|7923.8|7925.1|7922.1|0
1708658100000|2024-02-23 03:15:00|7925.2|7922.2|7925.1|7922.1|7926.8|7923.8|7925.1|7922.1|0
1708658400000|2024-02-23 03:20:00|7925.2|7922.2|7926.7|7923.7|7926.8|7923.8|7925.1|7922.1|0
1708658700000|2024-02-23 03:25:00|7925.9|7922.9|7925.1|7922.1|7926.8|7923.8|7925.1|7922.1|0
1708659000000|2024-02-23 03:30:00|7925.2|7922.2|7925.2|7922.2|7925.2|7922.2|7925.1|7922.1|0
1708659300000|2024-02-23 03:35:00|7924.4|7921.4|7923.6|7920.6|7925.2|7922.2|7923.6|7920.6|0
1708659600000|2024-02-23 03:40:00|7923.7|7920.7|7923.8|7920.8|7923.8|7920.8|7923.7|7920.7|0
1708659900000|2024-02-23 03:45:00|7923.7|7920.7|7923.7|7920.7|7923.8|7920.8|7923.7|7920.7|0
1708660200000|2024-02-23 03:50:00|7923.8|7920.8|7923.7|7920.7|7923.8|7920.8|7923.7|7920.7|0
1708660500000|2024-02-23 03:55:00|7923.8|7920.8|7923.8|7920.8|7923.8|7920.8|7923.7|7920.7|0
1708660800000|2024-02-23 04:00:00|7923.7|7920.7|7923.7|7920.7|7923.8|7920.8|7923.7|7920.7|0
1708661400000|2024-02-23 04:10:00|7922.2|7919.2|7923.7|7920.7|7923.7|7920.7|7922.1|7919.1|0
1708661700000|2024-02-23 04:15:00|7925.3|7922.3|7925.3|7922.3|7925.3|7922.3|7923.7|7920.7|0
1708662300000|2024-02-23 04:25:00|7925.4|7922.4|7925.4|7922.4|7925.4|7922.4|7925.3|7922.3|0
1708662600000|2024-02-23 04:30:00|7927|7924|7925.4|7922.4|7927|7924|7925.4|7922.4|0
1708663200000|2024-02-23 04:40:00|7925.3|7922.3|7925.3|7922.3|7925.3|7922.3|7925.3|7922.3|0
1708663500000|2024-02-23 04:45:00|7925.4|7922.4|7925.4|7922.4|7925.4|7922.4|7925.3|7922.3|0
1708664100000|2024-02-23 04:55:00|7927|7924|7927|7924|7927|7924|7927|7924|0
1708664400000|2024-02-23 05:00:00|7925.4|7922.4|7926.2|7923.2|7927|7924|7925.4|7922.4|0
1708664700000|2024-02-23 05:05:00|7927|7924|7927|7924|7927|7924|7926.2|7923.2|0
1708665000000|2024-02-23 05:10:00|7928.6|7925.6|7928.6|7925.6|7928.6|7925.6|7927|7924|0
1708665300000|2024-02-23 05:15:00|7928.8|7925.8|7927.2|7924.2|7928.8|7925.8|7927.1|7924.1|0
1708666200000|2024-02-23 05:30:00|7928.8|7925.8|7927.2|7924.2|7928.8|7925.8|7925.6|7922.6|0
1708666500000|2024-02-23 05:35:00|7928.7|7925.7|7927.1|7924.1|7928.8|7925.8|7927.1|7924.1|0
1708666800000|2024-02-23 05:40:00|7927.2|7924.2|7927.1|7924.1|7927.2|7924.2|7925.6|7922.6|0
1708667100000|2024-02-23 05:45:00|7927.2|7924.2|7927.2|7924.2|7927.2|7924.2|7927.1|7924.1|0
1708667400000|2024-02-23 05:50:00|7925.6|7922.6|7927.3|7924.3|7927.3|7924.3|7925.5|7922.5|0
1708667700000|2024-02-23 05:55:00|7928.9|7925.9|7929|7926|7930.5|7927.5|7928.9|7925.9|0
1708668000000|2024-02-23 06:00:00|7930.5|7927.5|7932.2|7929.2|7932.2|7929.2|7930.5|7927.5|0
1708668300000|2024-02-23 06:05:00|7932.1|7929.1|7932.1|7929.1|7933.7|7930.7|7930.6|7927.6|0
1708668600000|2024-02-23 06:10:00|7933.7|7930.7|7934.3|7931.3|7935.3|7932.3|7932.1|7929.1|0
1708668900000|2024-02-23 06:15:00|7935.1|7932.1|7933.6|7930.6|7935.1|7932.1|7933.5|7930.5|0
1708669200000|2024-02-23 06:20:00|7935.1|7932.1|7933.4|7930.4|7935.1|7932.1|7932.6|7929.6|0
1708669500000|2024-02-23 06:25:00|7933.5|7930.5|7931.5|7928.5|7933.5|7930.5|7931.4|7928.4|0
1708669800000|2024-02-23 06:30:00|7932.2|7929.2|7933|7930|7933|7930|7931.4|7928.4|0
1708670100000|2024-02-23 06:35:00|7931.4|7928.4|7931.3|7928.3|7933|7930|7931.3|7928.3|0
1708670400000|2024-02-23 06:40:00|7929.7|7926.7|7933|7930|7933|7930|7929.7|7926.7|0
1708670700000|2024-02-23 06:45:00|7932.2|7929.2|7931.4|7928.4|7932.2|7929.2|7931.4|7928.4|0
1708671000000|2024-02-23 06:50:00|7933|7930|7934.6|7931.6|7934.6|7931.6|7933|7930|0
1708671300000|2024-02-23 06:55:00|7936.2|7933.2|7930|7927|7936.2|7933.2|7930|7927|0
1708671600000|2024-02-23 07:00:00|7930.5|7926.5|7924.4|7922.4|7930.5|7926.7|7920.7|7918.7|418
1708671900000|2024-02-23 07:05:00|7924.7|7922.7|7921.9|7919.9|7926.9|7924.9|7921.9|7919.9|164
1708672200000|2024-02-23 07:10:00|7921.7|7919.7|7923.7|7921.7|7924.2|7922.2|7919.7|7917.7|139
1708672500000|2024-02-23 07:15:00|7923.4|7921.4|7924.2|7922.2|7926.4|7924.4|7922.9|7920.9|154
1708672800000|2024-02-23 07:20:00|7924.4|7922.4|7925.2|7923.2|7926.2|7924.2|7924.2|7922.2|77
1708673100000|2024-02-23 07:25:00|7924.9|7922.9|7923.2|7921.2|7925.9|7923.9|7921.4|7919.4|85
1708673400000|2024-02-23 07:30:00|7923.7|7921.7|7924.7|7922.7|7924.9|7922.9|7921.7|7919.7|148
1708673700000|2024-02-23 07:35:00|7924.2|7922.2|7922.4|7920.4|7925.9|7923.9|7922.4|7920.4|108
1708674000000|2024-02-23 07:40:00|7922.7|7920.7|7924.7|7922.7|7924.9|7922.9|7921.4|7919.4|102
1708674300000|2024-02-23 07:45:00|7924.9|7922.9|7925.9|7923.9|7926.2|7924.2|7924.2|7922.2|29
1708674600000|2024-02-23 07:50:00|7925.7|7923.7|7928.9|7926.9|7929.7|7927.7|7925.7|7923.7|68
1708674900000|2024-02-23 07:55:00|7929.2|7927.2|7922.9|7920.9|7929.2|7927.2|7922.2|7920.2|332
1708675200000|2024-02-23 08:00:00|7922.4|7921.4|7921.9|7920.9|7925.2|7924.2|7917.4|7916.4|1647
1708675500000|2024-02-23 08:05:00|7922.2|7921.2|7926.2|7925.2|7926.7|7925.7|7918.7|7917.7|1179
1708675800000|2024-02-23 08:10:00|7925.7|7924.7|7929.9|7928.9|7930.2|7929.2|7924.2|7923.2|534
1708676100000|2024-02-23 08:15:00|7929.7|7928.7|7921.2|7920.2|7931.2|7930.2|7920.7|7919.7|427
1708676400000|2024-02-23 08:20:00|7920.9|7919.9|7920.2|7919.2|7922.9|7921.9|7920.2|7919.2|485
1708676700000|2024-02-23 08:25:00|7920.7|7919.7|7918.4|7917.4|7920.7|7919.7|7916.4|7915.4|544
1708677000000|2024-02-23 08:30:00|7918.7|7917.7|7918.7|7917.7|7919.9|7918.9|7915.2|7914.2|329
1708677300000|2024-02-23 08:35:00|7918.4|7917.4|7916.7|7915.7|7920.2|7919.2|7913.7|7912.7|406
1708677600000|2024-02-23 08:40:00|7917.5|7916.5|7914|7913|7919.2|7918.2|7913.7|7912.7|251
1708677900000|2024-02-23 08:45:00|7913.7|7912.7|7911|7910|7914.5|7913.5|7909.7|7908.7|364
1708678200000|2024-02-23 08:50:00|7910.5|7909.5|7914|7913|7914|7913|7908.5|7907.5|363
1708678500000|2024-02-23 08:55:00|7913.7|7912.7|7917.7|7916.7|7921|7920|7913.7|7912.7|244
1708678800000|2024-02-23 09:00:00|7917.5|7916.5|7917.2|7916.2|7920.7|7919.7|7917|7916|257
1708679100000|2024-02-23 09:05:00|7917|7916|7924.5|7923.5|7924.7|7923.7|7916.7|7915.7|207
1708679400000|2024-02-23 09:10:00|7924.7|7923.7|7923|7922|7925|7924|7921.5|7920.5|164
1708679700000|2024-02-23 09:15:00|7923.5|7922.5|7917.5|7916.5|7923.5|7922.5|7915.7|7914.7|307
1708680000000|2024-02-23 09:20:00|7917.7|7916.7|7917.2|7916.2|7919.2|7918.2|7916|7915|202
1708680300000|2024-02-23 09:25:00|7917.5|7916.5|7917|7916|7918.2|7917.2|7914.7|7913.7|130
1708680600000|2024-02-23 09:30:00|7917.2|7916.2|7920.2|7919.2|7921.5|7920.5|7916.2|7915.2|142
1708680900000|2024-02-23 09:35:00|7920.5|7919.5|7919|7918|7923|7922|7919|7918|125
1708681200000|2024-02-23 09:40:00|7918.7|7917.7|7925.5|7924.5|7925.5|7924.5|7918.2|7917.2|162
1708681500000|2024-02-23 09:45:00|7925.2|7924.2|7927.7|7926.7|7928|7927|7925|7924|270
1708681800000|2024-02-23 09:50:00|7927.5|7926.5|7931.2|7930.2|7931.5|7930.5|7927.5|7926.5|162
1708682100000|2024-02-23 09:55:00|7931.5|7930.5|7929.7|7928.7|7931.5|7930.5|7929.5|7928.5|192
1708682400000|2024-02-23 10:00:00|7929.5|7928.5|7931.2|7930.2|7932.7|7931.7|7927.2|7926.2|431
1708682700000|2024-02-23 10:05:00|7931.5|7930.5|7930.5|7929.5|7932|7931|7928|7927|236
1708683000000|2024-02-23 10:10:00|7930.2|7929.2|7931|7930|7933.2|7932.2|7929.5|7928.5|230
1708683300000|2024-02-23 10:15:00|7930.7|7929.7|7934.2|7933.2|7934.5|7933.5|7929.7|7928.7|281
1708683600000|2024-02-23 10:20:00|7934|7933|7935|7934|7935.7|7934.7|7934|7933|157
1708683900000|2024-02-23 10:25:00|7935.2|7934.2|7938|7937|7938.5|7937.5|7934|7933|272
1708684200000|2024-02-23 10:30:00|7937.5|7936.5|7938|7937|7939.5|7938.5|7936.7|7935.7|179
1708684500000|2024-02-23 10:35:00|7938.2|7937.2|7938.2|7937.2|7938.7|7937.7|7937.5|7936.5|153
1708684800000|2024-02-23 10:40:00|7938.5|7937.5|7943.5|7942.5|7943.5|7942.5|7938|7937|158
1708685100000|2024-02-23 10:45:00|7943.2|7942.2|7941|7940|7943.5|7942.5|7937.2|7936.2|675
1708685400000|2024-02-23 10:50:00|7940.5|7939.5|7939.5|7938.5|7941.2|7940.2|7937|7936|575
1708685700000|2024-02-23 10:55:00|7939.2|7938.2|7938.2|7937.2|7940.2|7939.2|7935.2|7934.2|315
1708686000000|2024-02-23 11:00:00|7938.5|7937.5|7942.5|7941.5|7942.5|7941.5|7937|7936|184
1708686300000|2024-02-23 11:05:00|7942.7|7941.7|7943.7|7942.7|7945|7944|7942.5|7941.5|123
1708686600000|2024-02-23 11:10:00|7944|7943|7948|7947|7948|7947|7943.7|7942.7|125
1708686900000|2024-02-23 11:15:00|7947.7|7946.7|7949|7948|7950.2|7949.2|7947|7946|209
1708687200000|2024-02-23 11:20:00|7948.7|7947.7|7952|7951|7952.7|7951.7|7948.2|7947.2|139
1708687500000|2024-02-23 11:25:00|7952.2|7951.2|7954.7|7953.7|7956|7955|7952.2|7951.2|217
1708687800000|2024-02-23 11:30:00|7954.5|7953.5|7957|7956|7957|7956|7953.2|7952.2|161
1708688100000|2024-02-23 11:35:00|7956.7|7955.7|7953.7|7952.7|7957|7956|7952.5|7951.5|93
1708688400000|2024-02-23 11:40:00|7954|7953|7953.5|7952.5|7955.7|7954.7|7953.5|7952.5|134
1708688700000|2024-02-23 11:45:00|7953.2|7952.2|7954|7953|7955.2|7954.2|7952|7951|233
1708689000000|2024-02-23 11:50:00|7954.5|7953.5|7957|7956|7957.5|7956.5|7953|7952|253
1708689300000|2024-02-23 11:55:00|7957.2|7956.2|7955.5|7954.5|7957.2|7956.2|7953.7|7952.7|134
1708689600000|2024-02-23 12:00:00|7956|7955|7956|7955|7959|7958|7955|7954|175
1708689900000|2024-02-23 12:05:00|7955.7|7954.7|7955.5|7954.5|7958|7957|7954|7953|240
1708690200000|2024-02-23 12:10:00|7956|7955|7956.7|7955.7|7957|7956|7955|7954|77
1708690500000|2024-02-23 12:15:00|7957|7956|7958|7957|7959.7|7958.7|7956.7|7955.7|129
1708690800000|2024-02-23 12:20:00|7957.5|7956.5|7958.2|7957.2|7959|7958|7957.5|7956.5|111
1708691100000|2024-02-23 12:25:00|7958|7957|7961.2|7960.2|7961.5|7960.5|7958|7957|243
1708691400000|2024-02-23 12:30:00|7961|7960|7962.5|7961.5|7963|7962|7961|7960|177
1708691700000|2024-02-23 12:35:00|7962.2|7961.2|7962.5|7961.5|7963|7962|7960|7959|162
1708692000000|2024-02-23 12:40:00|7961.9|7960.9|7959.4|7958.4|7961.9|7960.9|7958.4|7957.4|103
1708692300000|2024-02-23 12:45:00|7959.1|7958.1|7958.9|7957.9|7959.4|7958.4|7957.4|7956.4|146
1708692600000|2024-02-23 12:50:00|7959.1|7958.1|7958.4|7957.4|7959.6|7958.6|7957.9|7956.9|97
1708692900000|2024-02-23 12:55:00|7958.1|7957.1|7958.4|7957.4|7958.6|7957.6|7956.4|7955.4|138
1708693200000|2024-02-23 13:00:00|7958.6|7957.6|7957.9|7956.9|7959.6|7958.6|7956.4|7955.4|271
1708693500000|2024-02-23 13:05:00|7958.4|7957.4|7962.9|7961.9|7962.9|7961.9|7958.4|7957.4|131
1708693800000|2024-02-23 13:10:00|7962.4|7961.4|7965.9|7964.9|7966.1|7965.1|7962.4|7961.4|176
1708694100000|2024-02-23 13:15:00|7966.1|7965.1|7967.9|7966.9|7968.4|7967.4|7965.4|7964.4|202
1708694400000|2024-02-23 13:20:00|7967.6|7966.6|7967.6|7966.6|7968.9|7967.9|7966.4|7965.4|276
1708694700000|2024-02-23 13:25:00|7967.9|7966.9|7967.6|7966.6|7969.4|7968.4|7966.9|7965.9|142
1708695000000|2024-02-23 13:30:00|7967.9|7966.9|7969.9|7968.9|7970.9|7969.9|7966.6|7965.6|192
1708695300000|2024-02-23 13:35:00|7970.1|7969.1|7965.9|7964.9|7971.4|7970.4|7965.4|7964.4|165
1708695600000|2024-02-23 13:40:00|7965.4|7964.4|7963.1|7962.1|7965.4|7964.4|7960.9|7959.9|148
1708695900000|2024-02-23 13:45:00|7962.9|7961.9|7961.1|7960.1|7963.6|7962.6|7960.9|7959.9|137
1708696200000|2024-02-23 13:50:00|7961.4|7960.4|7960.9|7959.9|7964.1|7963.1|7960.6|7959.6|201
1708696500000|2024-02-23 13:55:00|7961.1|7960.1|7959.9|7958.9|7961.9|7960.9|7959.1|7958.1|101
1708696800000|2024-02-23 14:00:00|7960.1|7959.1|7963.4|7962.4|7963.4|7962.4|7960.1|7959.1|198
1708697100000|2024-02-23 14:05:00|7963.1|7962.1|7964.4|7963.4|7964.4|7963.4|7960.9|7959.9|142
1708697400000|2024-02-23 14:10:00|7964.9|7963.9|7961.6|7960.6|7964.9|7963.9|7961.4|7960.4|106
1708697700000|2024-02-23 14:15:00|7961.4|7960.4|7963.6|7962.6|7964.9|7963.9|7961.4|7960.4|138
1708698000000|2024-02-23 14:20:00|7963.9|7962.9|7962.9|7961.9|7965.9|7964.9|7962.6|7961.6|234
1708698300000|2024-02-23 14:25:00|7963.1|7962.1|7964.4|7963.4|7965.9|7964.9|7962.4|7961.4|165
1708698600000|2024-02-23 14:30:00|7964.1|7963.1|7963.4|7962.4|7964.4|7963.4|7959.9|7958.9|368
1708698900000|2024-02-23 14:35:00|7963.6|7962.6|7965.1|7964.1|7965.4|7964.4|7960.9|7959.9|290
1708699200000|2024-02-23 14:40:00|7965.4|7964.4|7967.9|7966.9|7968.9|7967.9|7964.9|7963.9|240
1708699500000|2024-02-23 14:45:00|7967.6|7966.6|7970.9|7969.9|7971.4|7970.4|7965.9|7964.9|277
1708699800000|2024-02-23 14:50:00|7970.4|7969.4|7972.4|7971.4|7972.6|7971.6|7966.9|7965.9|315
1708700100000|2024-02-23 14:55:00|7971.9|7970.9|7974.4|7973.4|7975.6|7974.6|7969.9|7968.9|547
1708700400000|2024-02-23 15:00:00|7974.1|7973.1|7973.9|7972.9|7974.9|7973.9|7970.4|7969.4|424
1708700700000|2024-02-23 15:05:00|7973.6|7972.6|7975.9|7974.9|7976.4|7975.4|7972.4|7971.4|262
1708701000000|2024-02-23 15:10:00|7976|7975|7976.5|7975.5|7977|7976|7974|7973|342
1708701300000|2024-02-23 15:15:00|7976.2|7975.2|7974|7973|7977.5|7976.5|7973.5|7972.5|338
1708701600000|2024-02-23 15:20:00|7973.5|7972.5|7975.5|7974.5|7977|7976|7973.5|7972.5|502
1708701900000|2024-02-23 15:25:00|7975.7|7974.7|7970|7969|7976|7975|7970|7969|364
1708702200000|2024-02-23 15:30:00|7970.5|7969.5|7971|7970|7972.5|7971.5|7968|7967|505
1708702500000|2024-02-23 15:35:00|7971.2|7970.2|7972|7971|7972.5|7971.5|7969.7|7968.7|341
1708702800000|2024-02-23 15:40:00|7972.2|7971.2|7971.5|7970.5|7974.5|7973.5|7971.5|7970.5|460
1708703100000|2024-02-23 15:45:00|7971|7970|7968|7967|7972.5|7971.5|7967|7966|356
1708703400000|2024-02-23 15:50:00|7967.7|7966.7|7967.5|7966.5|7969.5|7968.5|7965.7|7964.7|515
1708703700000|2024-02-23 15:55:00|7967.2|7966.2|7968|7967|7969|7968|7967|7966|393
1708704000000|2024-02-23 16:00:00|7968.5|7967.5|7959|7958|7968.5|7967.5|7958|7957|441
1708704300000|2024-02-23 16:05:00|7959.2|7958.2|7959.2|7958.2|7961.7|7960.7|7957|7956|443
1708704600000|2024-02-23 16:10:00|7959|7958|7960.5|7959.5|7961.5|7960.5|7959|7958|236
1708704900000|2024-02-23 16:15:00|7960.2|7959.2|7964.2|7963.2|7964.5|7963.5|7960|7959|425
1708705200000|2024-02-23 16:20:00|7964|7963|7966.5|7965.5|7968|7967|7964|7963|580
1708705500000|2024-02-23 16:25:00|7966.2|7965.2|7968.5|7967.5|7968.5|7967.5|7965|7964|698
1708705800000|2024-02-23 16:30:00|7969|7967|7969|7967|7969.5|7967.5|7964|7962|3221
1708706100000|2024-02-23 16:35:00|7968.5|7966.5|7967.5|7965.5|7970.5|7968.5|7966.7|7964.7|1416
1708706400000|2024-02-23 16:40:00|7967.7|7965.7|7970.5|7968.5|7971|7969|7967.2|7965.2|505
1708706700000|2024-02-23 16:45:00|7970.7|7968.7|7969|7967|7971|7969|7968.5|7966.5|144
1708707000000|2024-02-23 16:50:00|7969.2|7967.2|7970.7|7968.7|7971.5|7969.5|7969|7967|119
1708707300000|2024-02-23 16:55:00|7971|7969|7971.5|7969.5|7972|7970|7970.5|7968.5|157
1708707600000|2024-02-23 17:00:00|7971.7|7969.7|7972|7970|7972.2|7970.2|7970|7968|236
1708707900000|2024-02-23 17:05:00|7972.5|7970.5|7973|7971|7974.7|7972.7|7972|7970|237
1708708200000|2024-02-23 17:10:00|7972.7|7970.7|7972|7970|7974|7972|7971.5|7969.5|167
1708708500000|2024-02-23 17:15:00|7973|7971|7971|7969|7973|7971|7970|7968|188
1708708800000|2024-02-23 17:20:00|7970.7|7968.7|7971|7969|7971.7|7969.7|7969.7|7967.7|103
1708709100000|2024-02-23 17:25:00|7971.2|7969.2|7968|7966|7971.2|7969.2|7967|7965|121
1708709400000|2024-02-23 17:30:00|7967.7|7965.7|7969|7967|7969.5|7967.5|7965.5|7963.5|60
1708709700000|2024-02-23 17:35:00|7968.7|7966.7|7971|7969|7971.2|7969.2|7967.2|7965.2|30
1708710000000|2024-02-23 17:40:00|7970.7|7968.7|7971.2|7969.2|7971.5|7969.5|7967.7|7965.7|84
1708710300000|2024-02-23 17:45:00|7971|7969|7971.2|7969.2|7972.5|7970.5|7970.5|7968.5|57
1708710600000|2024-02-23 17:50:00|7971.5|7969.5|7970|7968|7971.5|7969.5|7969.5|7967.5|102
1708710900000|2024-02-23 17:55:00|7970.2|7968.2|7968.5|7966.5|7971|7969|7967|7965|109
1708711200000|2024-02-23 18:00:00|7968.7|7966.7|7968.2|7966.2|7969.5|7967.5|7967|7965|204
1708711500000|2024-02-23 18:05:00|7968.5|7966.5|7965|7963|7968.5|7966.5|7964.5|7962.5|143
1708711800000|2024-02-23 18:10:00|7965.2|7963.2|7967.7|7965.7|7968.2|7966.2|7965.2|7963.2|98
1708712100000|2024-02-23 18:15:00|7967.5|7965.5|7969.5|7967.5|7969.5|7967.5|7967|7965|24
1708712400000|2024-02-23 18:20:00|7969.7|7967.7|7969.7|7967.7|7970|7968|7969|7967|42
1708712700000|2024-02-23 18:25:00|7969.5|7967.5|7969.2|7967.2|7970|7968|7968.5|7966.5|20
1708713000000|2024-02-23 18:30:00|7969|7967|7969.7|7967.7|7970|7968|7967.5|7965.5|78
1708713300000|2024-02-23 18:35:00|7969.5|7967.5|7969.2|7967.2|7970|7968|7968.7|7966.7|46
1708713600000|2024-02-23 18:40:00|7969.5|7967.5|7965.2|7963.2|7969.5|7967.5|7965|7963|117
1708713900000|2024-02-23 18:45:00|7965.5|7963.5|7966.2|7964.2|7967|7965|7964.5|7962.5|51
1708714200000|2024-02-23 18:50:00|7966.5|7964.5|7964.7|7962.7|7967.5|7965.5|7963.5|7961.5|41
1708714500000|2024-02-23 18:55:00|7964.5|7962.5|7965|7963|7965.5|7963.5|7964|7962|44
1708714800000|2024-02-23 19:00:00|7965.2|7963.2|7961.7|7959.7|7965.5|7963.5|7959.5|7957.5|122
1708715100000|2024-02-23 19:05:00|7961.5|7959.5|7962|7960|7965.2|7963.2|7961.5|7959.5|43
1708715400000|2024-02-23 19:10:00|7961.5|7959.5|7961.2|7959.2|7962.2|7960.2|7959.5|7957.5|40
1708715700000|2024-02-23 19:15:00|7961.5|7959.5|7959.2|7957.2|7961.5|7959.5|7958.5|7956.5|54
1708716000000|2024-02-23 19:20:00|7959.5|7957.5|7957.5|7955.5|7960.2|7958.2|7957.2|7955.2|69
1708716300000|2024-02-23 19:25:00|7957.7|7955.7|7958.2|7956.2|7959.5|7957.5|7957.5|7955.5|17
1708716600000|2024-02-23 19:30:00|7958.5|7956.5|7962.2|7960.2|7962.5|7960.5|7957.7|7955.7|18
1708716900000|2024-02-23 19:35:00|7962.5|7960.5|7962.2|7960.2|7962.5|7960.5|7960.5|7958.5|18
1708717200000|2024-02-23 19:40:00|7962.5|7960.5|7961.5|7959.5|7962.7|7960.7|7961|7959|16
1708717500000|2024-02-23 19:45:00|7961.7|7959.7|7961.7|7959.7|7962.5|7960.5|7961.2|7959.2|7
1708717800000|2024-02-23 19:50:00|7961.5|7959.5|7963.2|7961.2|7964.5|7962.5|7960|7958|22
1708718100000|2024-02-23 19:55:00|7963.5|7961.5|7965.5|7963.5|7965.7|7963.7|7963.2|7961.2|13
1708718400000|2024-02-23 20:00:00|7965.7|7963.7|7967.2|7965.2|7967.7|7965.7|7965.2|7963.2|14
1708718700000|2024-02-23 20:05:00|7967.5|7965.5|7964.2|7962.2|7968|7966|7963.7|7961.7|71
1708719000000|2024-02-23 20:10:00|7964.5|7962.5|7963.5|7961.5|7965.5|7963.5|7963.2|7961.2|60
1708719300000|2024-02-23 20:15:00|7964|7962|7966.5|7964.5|7967.2|7965.2|7963.2|7961.2|32
1708719600000|2024-02-23 20:20:00|7966.7|7964.7|7966.7|7964.7|7966.7|7964.7|7964.7|7962.7|10
1708719900000|2024-02-23 20:25:00|7967|7965|7965.7|7963.7|7967.7|7965.7|7965.5|7963.5|21
1708720200000|2024-02-23 20:30:00|7966|7964|7964.5|7962.5|7966.7|7964.7|7963|7961|43
1708720500000|2024-02-23 20:35:00|7964.7|7962.7|7965.2|7963.2|7966.7|7964.7|7963.7|7961.7|18
1708720800000|2024-02-23 20:40:00|7965.5|7963.5|7965.7|7963.7|7966.2|7964.2|7964.2|7962.2|29
1708721100000|2024-02-23 20:45:00|7966|7964|7970.2|7968.2|7970.7|7968.7|7965.7|7963.7|38
1708721400000|2024-02-23 20:50:00|7970.5|7968.5|7968.7|7966.7|7971.5|7969.5|7968.5|7966.5|175
1708721700000|2024-02-23 20:55:00|7968.5|7966.5|7966.2|7964.2|7969.2|7967.2|7965.5|7963.5|162
1708722000000|2024-02-23 21:00:00|7965.8|7961.8|7962.7|7958.7|7965.8|7961.8|7960.7|7956.7|0
1708722300000|2024-02-23 21:05:00|7962.4|7958.4|7962.5|7958.5|7963.5|7959.5|7962.2|7958.2|0
1708722600000|2024-02-23 21:10:00|7962.7|7958.7|7961.7|7957.7|7964|7960|7961.7|7957.7|0
1708722900000|2024-02-23 21:15:00|7961.3|7957.3|7961.4|7957.4|7961.7|7957.7|7960.5|7956.5|0
1708723200000|2024-02-23 21:20:00|7961.3|7957.3|7962.2|7958.2|7963.6|7959.6|7961.3|7957.3|0
1708723500000|2024-02-23 21:25:00|7962.3|7958.3|7962.5|7958.5|7962.8|7958.8|7961.3|7957.3|0
1708723800000|2024-02-23 21:30:00|7962.3|7958.3|7962.5|7958.5|7962.8|7958.8|7962.2|7958.2|0
1708724100000|2024-02-23 21:35:00|7962.3|7958.3|7963.3|7959.3|7963.3|7959.3|7962.2|7958.2|0
1708724400000|2024-02-23 21:40:00|7963|7959|7963.2|7959.2|7963.3|7959.3|7962.4|7958.4|0
1708724700000|2024-02-23 21:45:00|7963.4|7959.4|7962.7|7958.7|7963.5|7959.5|7962.7|7958.7|0
1708725000000|2024-02-23 21:50:00|7962.4|7958.4|7960.7|7956.7|7962.5|7958.5|7960.7|7956.7|0
1708725300000|2024-02-23 21:55:00|7960.9|7956.9|7957.4|7953.4|7961.2|7957.2|7957.2|7953.2|0
1708902000000|2024-02-25 23:00:00|7956.9|7952.9|7959.1|7955.1|7959.6|7955.6|7956.6|7952.6|0
1708902300000|2024-02-25 23:05:00|7959.2|7955.2|7962.9|7958.9|7963.4|7959.4|7958.6|7954.6|0
1708902600000|2024-02-25 23:10:00|7963|7959|7961.9|7957.9|7963.5|7959.5|7961.6|7957.6|0
1708902900000|2024-02-25 23:15:00|7961.6|7957.6|7963.2|7959.2|7963.9|7959.9|7961.6|7957.6|0
1708903200000|2024-02-25 23:20:00|7963.3|7959.3|7964.6|7960.6|7965.1|7961.1|7963.2|7959.2|0
1708903500000|2024-02-25 23:25:00|7964.3|7960.3|7965.5|7961.5|7967.1|7963.1|7964.3|7960.3|0
1708903800000|2024-02-25 23:30:00|7965.8|7961.8|7967.1|7963.1|7967.8|7963.8|7965.5|7961.5|0
1708904100000|2024-02-25 23:35:00|7967.3|7963.3|7966.3|7962.3|7967.8|7963.8|7965.8|7961.8|0
1708904400000|2024-02-25 23:40:00|7966.6|7962.6|7967.6|7963.6|7968.3|7964.3|7966.6|7962.6|0
1708904700000|2024-02-25 23:45:00|7967.8|7963.8|7966.3|7962.3|7967.8|7963.8|7965.8|7961.8|0
1708905000000|2024-02-25 23:50:00|7966.5|7962.5|7966.7|7962.7|7967.4|7963.4|7966.2|7962.2|0
1708905300000|2024-02-25 23:55:00|7966.4|7962.4|7964.7|7960.7|7966.7|7962.7|7964.7|7960.7|0
1708905600000|2024-02-26 00:00:00|7964.4|7960.4|7958.3|7954.3|7965.4|7961.4|7958|7954|0
1708905900000|2024-02-26 00:05:00|7958.1|7954.1|7956.9|7952.9|7958.3|7954.3|7955.9|7951.9|0
1708906200000|2024-02-26 00:10:00|7957|7953|7962.3|7958.3|7962.4|7958.4|7957|7953|0
1708906500000|2024-02-26 00:15:00|7962|7958|7963.5|7960.5|7968.4|7965.4|7961|7958|0
1708906800000|2024-02-26 00:20:00|7963.6|7960.6|7960.3|7957.3|7963.6|7960.6|7960.3|7957.3|0
1708907100000|2024-02-26 00:25:00|7960.4|7957.4|7960.4|7957.4|7960.4|7957.4|7960.3|7957.3|0
1708907400000|2024-02-26 00:30:00|7962|7959|7958.7|7955.7|7962|7959|7958.7|7955.7|0
1708907700000|2024-02-26 00:35:00|7958.3|7955.3|7956.7|7953.7|7958.3|7955.3|7956.7|7953.7|0
1708908000000|2024-02-26 00:40:00|7958.3|7955.3|7953.5|7950.5|7958.3|7955.3|7953.5|7950.5|0
1708908300000|2024-02-26 00:45:00|7955.1|7952.1|7953.4|7950.4|7955.1|7952.1|7952.6|7949.6|0
1708908600000|2024-02-26 00:50:00|7953.3|7950.3|7950.2|7947.2|7953.3|7950.3|7950.1|7947.1|0
1708908900000|2024-02-26 00:55:00|7950.1|7947.1|7948.6|7945.6|7950.3|7947.3|7948.6|7945.6|0
1708909200000|2024-02-26 01:00:00|7950.2|7947.2|7951.8|7948.8|7951.8|7948.8|7948.6|7945.6|0
1708909500000|2024-02-26 01:05:00|7950.2|7947.2|7947|7944|7950.2|7947.2|7945.4|7942.4|0
1708909800000|2024-02-26 01:10:00|7945.4|7942.4|7948.6|7945.6|7948.6|7945.6|7945.4|7942.4|0
1708910100000|2024-02-26 01:15:00|7947|7944|7949.2|7946.2|7950.7|7947.7|7947|7944|0
1708910400000|2024-02-26 01:20:00|7950.8|7947.8|7954.2|7951.2|7954.2|7951.2|7949.2|7946.2|0
1708910700000|2024-02-26 01:25:00|7953.4|7950.4|7952.6|7949.6|7954.2|7951.2|7952.6|7949.6|0
1708911000000|2024-02-26 01:30:00|7952.7|7949.7|7959.1|7956.1|7959.1|7956.1|7952.7|7949.7|0
1708911300000|2024-02-26 01:35:00|7957.5|7954.5|7957.5|7954.5|7959.1|7956.1|7955.8|7952.8|0
1708911600000|2024-02-26 01:40:00|7959.1|7956.1|7959.1|7956.1|7959.1|7956.1|7957.5|7954.5|0
1708911900000|2024-02-26 01:45:00|7957.5|7954.5|7955.9|7952.9|7957.5|7954.5|7955.9|7952.9|0
1708912200000|2024-02-26 01:50:00|7954.3|7951.3|7952.6|7949.6|7955.9|7952.9|7952.6|7949.6|0
1708912500000|2024-02-26 01:55:00|7951|7948|7949.4|7946.4|7952.7|7949.7|7949.4|7946.4|0
1708912800000|2024-02-26 02:00:00|7950.2|7947.2|7951|7948|7951.1|7948.1|7949.4|7946.4|0
1708913100000|2024-02-26 02:05:00|7951.1|7948.1|7951.2|7948.2|7951.3|7948.3|7951.1|7948.1|0
1708913400000|2024-02-26 02:10:00|7951.3|7948.3|7952.9|7949.9|7952.9|7949.9|7951.3|7948.3|0
1708913700000|2024-02-26 02:15:00|7951.3|7948.3|7951.3|7948.3|7951.3|7948.3|7951.3|7948.3|0
1708914000000|2024-02-26 02:20:00|7950.5|7947.5|7952.9|7949.9|7952.9|7949.9|7950.5|7947.5|0
1708914300000|2024-02-26 02:25:00|7951.3|7948.3|7952.9|7949.9|7952.9|7949.9|7951.3|7948.3|0
1708914600000|2024-02-26 02:30:00|7951.3|7948.3|7949.7|7946.7|7951.3|7948.3|7949.6|7946.6|0
1708914900000|2024-02-26 02:35:00|7950.4|7947.4|7952.9|7949.9|7952.9|7949.9|7949.7|7946.7|0
1708915200000|2024-02-26 02:40:00|7953|7950|7954.6|7951.6|7955.4|7952.4|7953|7950|0
1708915500000|2024-02-26 02:45:00|7954.5|7951.5|7952.9|7949.9|7954.6|7951.6|7951.3|7948.3|0
1708915800000|2024-02-26 02:50:00|7951.3|7948.3|7951.2|7948.2|7951.3|7948.3|7949.6|7946.6|0
1708916100000|2024-02-26 02:55:00|7951.3|7948.3|7951.3|7948.3|7951.3|7948.3|7951.2|7948.2|0
1708916400000|2024-02-26 03:00:00|7949.7|7946.7|7949.7|7946.7|7949.7|7946.7|7949.6|7946.6|0
1708916700000|2024-02-26 03:05:00|7949.6|7946.6|7949.6|7946.6|7949.6|7946.6|7948|7945|0
1708917000000|2024-02-26 03:10:00|7949.7|7946.7|7949.7|7946.7|7949.7|7946.7|7949.6|7946.6|0
1708917300000|2024-02-26 03:15:00|7949.6|7946.6|7949.8|7946.8|7951.4|7948.4|7949.6|7946.6|0
1708917600000|2024-02-26 03:20:00|7951.4|7948.4|7949.8|7946.8|7951.4|7948.4|7949.7|7946.7|0
1708917900000|2024-02-26 03:25:00|7949.7|7946.7|7949.7|7946.7|7949.8|7946.8|7949.7|7946.7|0
1708918200000|2024-02-26 03:30:00|7949.8|7946.8|7951.4|7948.4|7951.4|7948.4|7949.8|7946.8|0
1708918500000|2024-02-26 03:35:00|7949.8|7946.8|7949.8|7946.8|7949.8|7946.8|7949.8|7946.8|0
1708918800000|2024-02-26 03:40:00|7950.6|7947.6|7949.8|7946.8|7950.6|7947.6|7949.8|7946.8|0
1708919400000|2024-02-26 03:50:00|7951.4|7948.4|7951.4|7948.4|7951.4|7948.4|7951.4|7948.4|0
1708919700000|2024-02-26 03:55:00|7949.8|7946.8|7949|7946|7951.4|7948.4|7948.2|7945.2|0
1708920000000|2024-02-26 04:00:00|7949.8|7946.8|7949.8|7946.8|7949.8|7946.8|7948.2|7945.2|0
1708920900000|2024-02-26 04:15:00|7948.2|7945.2|7949.8|7946.8|7949.8|7946.8|7948.2|7945.2|0
1708921200000|2024-02-26 04:20:00|7948.2|7945.2|7949.8|7946.8|7949.8|7946.8|7948.2|7945.2|0
1708921500000|2024-02-26 04:25:00|7948.2|7945.2|7948.2|7945.2|7949|7946|7948.1|7945.1|0
1708921800000|2024-02-26 04:30:00|7948.1|7945.1|7948.2|7945.2|7948.2|7945.2|7948.1|7945.1|0
1708923600000|2024-02-26 05:00:00|7946.6|7943.6|7948.2|7945.2|7948.2|7945.2|7946.6|7943.6|0
1708923900000|2024-02-26 05:05:00|7949.8|7946.8|7951.4|7948.4|7951.4|7948.4|7949.8|7946.8|0
1708924200000|2024-02-26 05:10:00|7951.5|7948.5|7951.5|7948.5|7951.5|7948.5|7951.5|7948.5|0
1708924500000|2024-02-26 05:15:00|7951.4|7948.4|7954.7|7951.7|7954.7|7951.7|7951.4|7948.4|0
1708924800000|2024-02-26 05:20:00|7952.3|7949.3|7953.1|7950.1|7953.1|7950.1|7952.3|7949.3|0
1708925400000|2024-02-26 05:30:00|7953.9|7950.9|7954.7|7951.7|7954.7|7951.7|7953.1|7950.1|0
1708926000000|2024-02-26 05:40:00|7953.1|7950.1|7953|7950|7956.3|7953.3|7953|7950|0
1708926300000|2024-02-26 05:45:00|7954.6|7951.6|7954.5|7951.5|7954.6|7951.6|7951.4|7948.4|0
1708926600000|2024-02-26 05:50:00|7954.4|7951.4|7951.2|7948.2|7954.5|7951.5|7951.2|7948.2|0
1708926900000|2024-02-26 05:55:00|7951.3|7948.3|7952.8|7949.8|7952.9|7949.9|7951.3|7948.3|0
1708927200000|2024-02-26 06:00:00|7952.9|7949.9|7954.5|7951.5|7954.5|7951.5|7952.9|7949.9|0
1708927500000|2024-02-26 06:05:00|7952.9|7949.9|7952.9|7949.9|7952.9|7949.9|7952.1|7949.1|0
1708927800000|2024-02-26 06:10:00|7951.3|7948.3|7951.3|7948.3|7952.9|7949.9|7950.5|7947.5|0
1708928100000|2024-02-26 06:15:00|7950.5|7947.5|7952.9|7949.9|7952.9|7949.9|7949.7|7946.7|0
1708928400000|2024-02-26 06:20:00|7951.9|7948.9|7950.2|7947.2|7951.9|7948.9|7948.7|7945.7|0
1708928700000|2024-02-26 06:25:00|7948.6|7945.6|7950.2|7947.2|7950.2|7947.2|7948.6|7945.6|0
1708929000000|2024-02-26 06:30:00|7948.6|7945.6|7943.8|7940.8|7950.2|7947.2|7943.7|7940.7|0
1708929300000|2024-02-26 06:35:00|7944.1|7941.1|7946.5|7943.5|7946.5|7943.5|7944.1|7941.1|0
1708929600000|2024-02-26 06:40:00|7946.4|7943.4|7948|7945|7948|7945|7946.4|7943.4|0
1708929900000|2024-02-26 06:45:00|7947.9|7944.9|7945.9|7942.9|7947.9|7944.9|7944.8|7941.8|0
1708930200000|2024-02-26 06:50:00|7947.5|7944.5|7949.5|7946.5|7951.1|7948.1|7945.9|7942.9|0
1708930500000|2024-02-26 06:55:00|7949.6|7946.6|7954.7|7951.7|7954.7|7951.7|7949.6|7946.6|0
1708930800000|2024-02-26 07:00:00|7956.3|7953.3|7956.5|7954.5|7960|7958|7953|7951|406
1708931100000|2024-02-26 07:05:00|7956.3|7954.3|7958.3|7956.3|7958.5|7956.5|7955|7953|129
1708931400000|2024-02-26 07:10:00|7958.5|7956.5|7959.8|7957.8|7960.5|7958.5|7957.3|7955.3|48
1708931700000|2024-02-26 07:15:00|7960|7958|7955|7953|7960.3|7958.3|7954.3|7952.3|51
1708932000000|2024-02-26 07:20:00|7955.3|7953.3|7957.3|7955.3|7958.3|7956.3|7955|7953|38
1708932300000|2024-02-26 07:25:00|7957.5|7955.5|7960.5|7958.5|7960.8|7958.8|7957.5|7955.5|50
1708932600000|2024-02-26 07:30:00|7960.8|7958.8|7959|7957|7961.3|7959.3|7958.5|7956.5|33
1708932900000|2024-02-26 07:35:00|7959.3|7957.3|7959.5|7957.5|7960|7958|7958.3|7956.3|30
1708933200000|2024-02-26 07:40:00|7959.3|7957.3|7957.5|7955.5|7959.8|7957.8|7957.5|7955.5|41
1708933500000|2024-02-26 07:45:00|7957.8|7955.8|7957.3|7955.3|7960.3|7958.3|7956.8|7954.8|61
1708933800000|2024-02-26 07:50:00|7957|7955|7956|7954|7957|7955|7954|7952|35
1708934100000|2024-02-26 07:55:00|7956.3|7954.3|7955.5|7953.5|7960.5|7958.5|7955|7953|206
1708934400000|2024-02-26 08:00:00|7955|7953|7945.8|7944.8|7955.5|7954.5|7945|7944|1739
1708934700000|2024-02-26 08:05:00|7946.3|7945.3|7946|7945|7953.8|7952.8|7945.3|7944.3|841
1708935000000|2024-02-26 08:10:00|7946.3|7945.3|7949.3|7948.3|7950|7949|7945|7944|541
1708935300000|2024-02-26 08:15:00|7949.5|7948.5|7952.8|7951.8|7953.5|7952.5|7949|7948|280
1708935600000|2024-02-26 08:20:00|7952.5|7951.5|7952.5|7951.5|7952.8|7951.8|7948.8|7947.8|324
1708935900000|2024-02-26 08:25:00|7952.8|7951.8|7947.3|7946.3|7953.3|7952.3|7944.5|7943.5|320
1708936200000|2024-02-26 08:30:00|7947|7946|7939.5|7938.5|7947|7946|7939.5|7938.5|474
1708936500000|2024-02-26 08:35:00|7939.3|7938.3|7936.3|7935.3|7940.3|7939.3|7935|7934|609
1708936800000|2024-02-26 08:40:00|7936.9|7935.9|7936.9|7935.9|7939.9|7938.9|7936.1|7935.1|331
1708937100000|2024-02-26 08:45:00|7937.4|7936.4|7936.9|7935.9|7938.4|7937.4|7933.9|7932.9|352
1708937400000|2024-02-26 08:50:00|7937.1|7936.1|7932.9|7931.9|7937.1|7936.1|7932.4|7931.4|447
1708937700000|2024-02-26 08:55:00|7933.4|7932.4|7936.6|7935.6|7937.9|7936.9|7932.6|7931.6|363
1708938000000|2024-02-26 09:00:00|7937.4|7936.4|7937.9|7936.9|7940.9|7939.9|7936.4|7935.4|297
1708938300000|2024-02-26 09:05:00|7938.1|7937.1|7933.1|7932.1|7938.4|7937.4|7931.9|7930.9|296
1708938600000|2024-02-26 09:10:00|7932.9|7931.9|7930.9|7929.9|7934.4|7933.4|7930.4|7929.4|281
1708938900000|2024-02-26 09:15:00|7929.9|7928.9|7930.6|7929.6|7933.9|7932.9|7929.6|7928.6|327
1708939200000|2024-02-26 09:20:00|7930.9|7929.9|7932.4|7931.4|7933.9|7932.9|7930.4|7929.4|265
1708939500000|2024-02-26 09:25:00|7932.6|7931.6|7931.1|7930.1|7933.9|7932.9|7930.1|7929.1|151
1708939800000|2024-02-26 09:30:00|7931.4|7930.4|7936.6|7935.6|7936.9|7935.9|7930.9|7929.9|289
1708940100000|2024-02-26 09:35:00|7936.4|7935.4|7930.9|7929.9|7936.6|7935.6|7930.6|7929.6|140
1708940400000|2024-02-26 09:40:00|7931.1|7930.1|7932.1|7931.1|7932.4|7931.4|7930.4|7929.4|163
1708940700000|2024-02-26 09:45:00|7932.4|7931.4|7934.4|7933.4|7934.9|7933.9|7931.9|7930.9|220
1708941000000|2024-02-26 09:50:00|7934.1|7933.1|7934.9|7933.9|7936.4|7935.4|7933.9|7932.9|129
1708941300000|2024-02-26 09:55:00|7934.4|7933.4|7935.9|7934.9|7937.4|7936.4|7934.1|7933.1|192
1708941600000|2024-02-26 10:00:00|7935.4|7934.4|7932.9|7931.9|7936.1|7935.1|7932.9|7931.9|240
1708941900000|2024-02-26 10:05:00|7932.6|7931.6|7933.9|7932.9|7935.1|7934.1|7931.9|7930.9|277
1708942200000|2024-02-26 10:10:00|7933.6|7932.6|7933.9|7932.9|7933.9|7932.9|7932.1|7931.1|69
1708942500000|2024-02-26 10:15:00|7933.6|7932.6|7933.4|7932.4|7934.4|7933.4|7932.9|7931.9|104
1708942800000|2024-02-26 10:20:00|7933.1|7932.1|7932.9|7931.9|7934.9|7933.9|7932.4|7931.4|134
1708943100000|2024-02-26 10:25:00|7932.6|7931.6|7939.4|7938.4|7940.4|7939.4|7931.9|7930.9|260
1708943400000|2024-02-26 10:30:00|7939.1|7938.1|7939.6|7938.6|7939.6|7938.6|7936.4|7935.4|166
1708943700000|2024-02-26 10:35:00|7939.4|7938.4|7938.6|7937.6|7940.9|7939.9|7936.6|7935.6|182
1708944000000|2024-02-26 10:40:00|7938.4|7937.4|7939.6|7938.6|7939.9|7938.9|7936.9|7935.9|139
1708944300000|2024-02-26 10:45:00|7939.9|7938.9|7936.9|7935.9|7939.9|7938.9|7936.6|7935.6|137
1708944600000|2024-02-26 10:50:00|7936.6|7935.6|7938.4|7937.4|7938.4|7937.4|7935.6|7934.6|206
1708944900000|2024-02-26 10:55:00|7938.1|7937.1|7936.9|7935.9|7938.1|7937.1|7936.6|7935.6|113
1708945200000|2024-02-26 11:00:00|7937.1|7936.1|7939.9|7938.9|7940.4|7939.4|7937.1|7936.1|241
1708945500000|2024-02-26 11:05:00|7939.6|7938.6|7939.4|7938.4|7939.9|7938.9|7937.4|7936.4|101
1708945800000|2024-02-26 11:10:00|7940.4|7939.4|7940.4|7939.4|7940.9|7939.9|7938.9|7937.9|94
1708946100000|2024-02-26 11:15:00|7940.6|7939.6|7944.1|7943.1|7944.1|7943.1|7940.4|7939.4|174
1708946400000|2024-02-26 11:20:00|7943.9|7942.9|7946.1|7945.1|7946.9|7945.9|7943.9|7942.9|253
1708946700000|2024-02-26 11:25:00|7945.9|7944.9|7944.6|7943.6|7947.1|7946.1|7944.4|7943.4|182
1708947000000|2024-02-26 11:30:00|7944.9|7943.9|7944.9|7943.9|7945.6|7944.6|7942.9|7941.9|130
1708947300000|2024-02-26 11:35:00|7945.1|7944.1|7944.4|7943.4|7945.4|7944.4|7941.9|7940.9|94
1708947600000|2024-02-26 11:40:00|7944.6|7943.6|7943.1|7942.1|7944.6|7943.6|7942.9|7941.9|80
1708947900000|2024-02-26 11:45:00|7942.9|7941.9|7941.4|7940.4|7943.4|7942.4|7940.9|7939.9|72
1708948200000|2024-02-26 11:50:00|7941.6|7940.6|7942.9|7941.9|7943.1|7942.1|7941.4|7940.4|68
1708948500000|2024-02-26 11:55:00|7943.1|7942.1|7943.9|7942.9|7944.4|7943.4|7942.9|7941.9|80
1708948800000|2024-02-26 12:00:00|7944.1|7943.1|7944.6|7943.6|7944.9|7943.9|7943.4|7942.4|125
1708949100000|2024-02-26 12:05:00|7944.9|7943.9|7944.1|7943.1|7945.4|7944.4|7943.9|7942.9|135
1708949400000|2024-02-26 12:10:00|7944.4|7943.4|7944.9|7943.9|7945.4|7944.4|7944.4|7943.4|73
1708949700000|2024-02-26 12:15:00|7944.4|7943.4|7942.9|7941.9|7944.9|7943.9|7941.9|7940.9|115
1708950000000|2024-02-26 12:20:00|7943.1|7942.1|7941.9|7940.9|7943.1|7942.1|7941.4|7940.4|83
1708950300000|2024-02-26 12:25:00|7941.6|7940.6|7937.9|7936.9|7941.9|7940.9|7937.9|7936.9|122
1708950600000|2024-02-26 12:30:00|7938.1|7937.1|7938.9|7937.9|7939.4|7938.4|7936.9|7935.9|157
1708950900000|2024-02-26 12:35:00|7937.9|7936.9|7939.9|7938.9|7940.1|7939.1|7937.9|7936.9|132
1708951200000|2024-02-26 12:40:00|7940|7939|7938.7|7937.7|7940.2|7939.2|7937.7|7936.7|105
1708951500000|2024-02-26 12:45:00|7938.5|7937.5|7935.2|7934.2|7939|7938|7935|7934|90
1708951800000|2024-02-26 12:50:00|7935.5|7934.5|7940.5|7939.5|7940.5|7939.5|7935.5|7934.5|106
1708952100000|2024-02-26 12:55:00|7940.2|7939.2|7938.5|7937.5|7940.5|7939.5|7938|7937|56
1708952400000|2024-02-26 13:00:00|7938.7|7937.7|7939.7|7938.7|7941|7940|7938.5|7937.5|188
1708952700000|2024-02-26 13:05:00|7940|7939|7942.5|7941.5|7943|7942|7939.5|7938.5|150
1708953000000|2024-02-26 13:10:00|7942.7|7941.7|7942.5|7941.5|7942.7|7941.7|7940.7|7939.7|184
1708953300000|2024-02-26 13:15:00|7943|7942|7941.2|7940.2|7943.2|7942.2|7941.2|7940.2|157
1708953600000|2024-02-26 13:20:00|7941|7940|7939.5|7938.5|7941.5|7940.5|7938|7937|130
1708953900000|2024-02-26 13:25:00|7939.2|7938.2|7940.5|7939.5|7940.7|7939.7|7938.7|7937.7|128
1708954200000|2024-02-26 13:30:00|7940.7|7939.7|7941.5|7940.5|7942.2|7941.2|7940|7939|176
1708954500000|2024-02-26 13:35:00|7941.7|7940.7|7942.2|7941.2|7943.5|7942.5|7940.2|7939.2|168
1708954800000|2024-02-26 13:40:00|7942.5|7941.5|7940.7|7939.7|7945|7944|7940.7|7939.7|116
1708955100000|2024-02-26 13:45:00|7941|7940|7943.2|7942.2|7944|7943|7940.7|7939.7|105
1708955400000|2024-02-26 13:50:00|7943|7942|7940.5|7939.5|7943.2|7942.2|7939.5|7938.5|171
1708955700000|2024-02-26 13:55:00|7940.7|7939.7|7941.5|7940.5|7942.7|7941.7|7940.2|7939.2|113
1708956000000|2024-02-26 14:00:00|7941.7|7940.7|7938|7937|7942|7941|7937|7936|197
1708956300000|2024-02-26 14:05:00|7937.5|7936.5|7935.5|7934.5|7938|7937|7935|7934|229
1708956600000|2024-02-26 14:10:00|7935.7|7934.7|7936.5|7935.5|7937|7936|7935|7934|106
1708956900000|2024-02-26 14:15:00|7936.7|7935.7|7935.2|7934.2|7937.2|7936.2|7935|7934|173
1708957200000|2024-02-26 14:20:00|7935|7934|7934.5|7933.5|7937|7936|7933.2|7932.2|152
1708957500000|2024-02-26 14:25:00|7935|7934|7937.5|7936.5|7937.5|7936.5|7934.7|7933.7|180
1708957800000|2024-02-26 14:30:00|7937.2|7936.2|7935.5|7934.5|7937.5|7936.5|7934.5|7933.5|496
1708958100000|2024-02-26 14:35:00|7935.7|7934.7|7934|7933|7937|7936|7932.5|7931.5|262
1708958400000|2024-02-26 14:40:00|7933.7|7932.7|7937|7936|7937|7936|7933|7932|235
1708958700000|2024-02-26 14:45:00|7937.5|7936.5|7937.7|7936.7|7938|7937|7935.2|7934.2|455
1708959000000|2024-02-26 14:50:00|7937.5|7936.5|7941|7940|7941.5|7940.5|7937.5|7936.5|597
1708959300000|2024-02-26 14:55:00|7941.2|7940.2|7939.2|7938.2|7941.2|7940.2|7939|7938|239
1708959600000|2024-02-26 15:00:00|7939.5|7938.5|7940.5|7939.5|7940.5|7939.5|7936.5|7935.5|309
1708959900000|2024-02-26 15:05:00|7940.7|7939.7|7942.2|7941.2|7944.5|7943.5|7940|7939|426
1708960200000|2024-02-26 15:10:00|7941.6|7940.6|7938.4|7937.4|7942.4|7941.4|7937.4|7936.4|310
1708960500000|2024-02-26 15:15:00|7938.9|7937.9|7935.9|7934.9|7938.9|7937.9|7934.9|7933.9|416
1708960800000|2024-02-26 15:20:00|7936.4|7935.4|7936.4|7935.4|7939.4|7938.4|7935.6|7934.6|181
1708961100000|2024-02-26 15:25:00|7936.1|7935.1|7936.1|7935.1|7937.6|7936.6|7935.4|7934.4|175
1708961400000|2024-02-26 15:30:00|7936.4|7935.4|7934.4|7933.4|7936.6|7935.6|7933.9|7932.9|227
1708961700000|2024-02-26 15:35:00|7933.9|7932.9|7933.9|7932.9|7935.9|7934.9|7933.6|7932.6|336
1708962000000|2024-02-26 15:40:00|7934.1|7933.1|7931.9|7930.9|7935.4|7934.4|7930.9|7929.9|257
1708962300000|2024-02-26 15:45:00|7931.6|7930.6|7928.9|7927.9|7932.1|7931.1|7928.9|7927.9|195
1708962600000|2024-02-26 15:50:00|7929.1|7928.1|7928.9|7927.9|7930.6|7929.6|7928.6|7927.6|274
1708962900000|2024-02-26 15:55:00|7929.1|7928.1|7929.9|7928.9|7930.4|7929.4|7927.4|7926.4|363
1708963200000|2024-02-26 16:00:00|7930.1|7929.1|7927.9|7926.9|7931.9|7930.9|7927.4|7926.4|335
1708963500000|2024-02-26 16:05:00|7927.4|7926.4|7924.6|7923.6|7927.9|7926.9|7922.4|7921.4|471
1708963800000|2024-02-26 16:10:00|7924.9|7923.9|7924.9|7923.9|7926.9|7925.9|7924.4|7923.4|356
1708964100000|2024-02-26 16:15:00|7925.4|7924.4|7928.9|7927.9|7929.9|7928.9|7925.4|7924.4|502
1708964400000|2024-02-26 16:20:00|7929.1|7928.1|7928.4|7927.4|7930.6|7929.6|7928.4|7927.4|518
1708964700000|2024-02-26 16:25:00|7927.9|7926.9|7928.4|7927.4|7930.1|7929.1|7927.4|7926.4|1086
1708965000000|2024-02-26 16:30:00|7928.9|7926.4|7930.9|7928.9|7931.4|7929.4|7928.9|7926.4|2095
1708965300000|2024-02-26 16:35:00|7930.4|7928.4|7929.4|7927.4|7930.9|7928.9|7928.4|7926.4|1054
1708965600000|2024-02-26 16:40:00|7928.9|7926.9|7930.4|7928.4|7930.9|7928.9|7928.9|7926.9|506
1708965900000|2024-02-26 16:45:00|7930.1|7928.1|7929.9|7927.9|7931.1|7929.1|7929.4|7927.4|71
1708966200000|2024-02-26 16:50:00|7930.1|7928.1|7930.9|7928.9|7930.9|7928.9|7929.9|7927.9|107
1708966500000|2024-02-26 16:55:00|7931.1|7929.1|7930.1|7928.1|7931.9|7929.9|7929.9|7927.9|85
1708966800000|2024-02-26 17:00:00|7930.4|7928.4|7929.6|7927.6|7930.4|7928.4|7927.4|7925.4|129
1708967100000|2024-02-26 17:05:00|7929.9|7927.9|7929.1|7927.1|7930.4|7928.4|7928.6|7926.6|58
1708967400000|2024-02-26 17:10:00|7928.9|7926.9|7931.4|7929.4|7931.4|7929.4|7928.9|7926.9|52
1708967700000|2024-02-26 17:15:00|7931.1|7929.1|7930.4|7928.4|7931.9|7929.9|7930.4|7928.4|41
1708968000000|2024-02-26 17:20:00|7930.6|7928.6|7933.1|7931.1|7933.4|7931.4|7930.4|7928.4|39
1708968300000|2024-02-26 17:25:00|7932.9|7930.9|7933.6|7931.6|7934.4|7932.4|7932.9|7930.9|40
1708968600000|2024-02-26 17:30:00|7933.9|7931.9|7931.6|7929.6|7933.9|7931.9|7931.1|7929.1|39
1708968900000|2024-02-26 17:35:00|7931.4|7929.4|7931.9|7929.9|7932.4|7930.4|7930.6|7928.6|45
1708969200000|2024-02-26 17:40:00|7931.6|7929.6|7928.4|7926.4|7931.9|7929.9|7927.9|7925.9|92
1708969500000|2024-02-26 17:45:00|7928.1|7926.1|7927.4|7925.4|7928.9|7926.9|7926.9|7924.9|46
1708969800000|2024-02-26 17:50:00|7927.1|7925.1|7926.9|7924.9|7927.9|7925.9|7925.4|7923.4|45
1708970100000|2024-02-26 17:55:00|7926.6|7924.6|7928.4|7926.4|7928.4|7926.4|7926.6|7924.6|45
1708970400000|2024-02-26 18:00:00|7928.1|7926.1|7927.6|7925.6|7928.4|7926.4|7925.6|7923.6|61
1708970700000|2024-02-26 18:05:00|7927.9|7925.9|7928.6|7926.6|7929.6|7927.6|7927.1|7925.1|23
1708971000000|2024-02-26 18:10:00|7928.9|7926.9|7930.4|7928.4|7930.9|7928.9|7928.6|7926.6|26
1708971300000|2024-02-26 18:15:00|7930.1|7928.1|7926.9|7924.9|7930.9|7928.9|7926.6|7924.6|26
1708971600000|2024-02-26 18:20:00|7926.6|7924.6|7926.1|7924.1|7926.9|7924.9|7924.9|7922.9|76
1708971900000|2024-02-26 18:25:00|7925.9|7923.9|7922.1|7920.1|7925.9|7923.9|7920.9|7918.9|133
1708972200000|2024-02-26 18:30:00|7922.4|7920.4|7918.6|7916.6|7922.9|7920.9|7918.4|7916.4|64
1708972500000|2024-02-26 18:35:00|7918.9|7916.9|7919.4|7917.4|7919.4|7917.4|7916.6|7914.6|175
1708972800000|2024-02-26 18:40:00|7919.9|7917.9|7921.9|7919.9|7922.6|7920.6|7919.9|7917.9|76
1708973100000|2024-02-26 18:45:00|7922.1|7920.1|7921.4|7919.4|7923.1|7921.1|7920.6|7918.6|44
1708973400000|2024-02-26 18:50:00|7921.1|7919.1|7921.6|7919.6|7921.9|7919.9|7919.9|7917.9|70
1708973700000|2024-02-26 18:55:00|7921.9|7919.9|7925.1|7923.1|7925.4|7923.4|7921.9|7919.9|51
1708974000000|2024-02-26 19:00:00|7925.4|7923.4|7927.4|7925.4|7927.9|7925.9|7925.1|7923.1|61
1708974300000|2024-02-26 19:05:00|7927.9|7925.9|7927.1|7925.1|7931.1|7929.1|7927.1|7925.1|108
1708974600000|2024-02-26 19:10:00|7927.4|7925.4|7926.1|7924.1|7928.1|7926.1|7924.6|7922.6|55
1708974900000|2024-02-26 19:15:00|7926.4|7924.4|7927.6|7925.6|7927.9|7925.9|7925.9|7923.9|9
1708975200000|2024-02-26 19:20:00|7927.9|7925.9|7929.6|7927.6|7929.9|7927.9|7926.9|7924.9|27
1708975500000|2024-02-26 19:25:00|7929.9|7927.9|7930.4|7928.4|7930.6|7928.6|7928.6|7926.6|30
1708975800000|2024-02-26 19:30:00|7930.1|7928.1|7929.6|7927.6|7933.1|7931.1|7928.1|7926.1|74
1708976100000|2024-02-26 19:35:00|7929.9|7927.9|7929.4|7927.4|7930.4|7928.4|7927.4|7925.4|38
1708976400000|2024-02-26 19:40:00|7929.1|7927.1|7928.1|7926.1|7929.6|7927.6|7926.1|7924.1|18
1708976700000|2024-02-26 19:45:00|7927.9|7925.9|7928.1|7926.1|7929.1|7927.1|7927.1|7925.1|16
1708977000000|2024-02-26 19:50:00|7928.4|7926.4|7929.1|7927.1|7931.4|7929.4|7928.1|7926.1|26
1708977300000|2024-02-26 19:55:00|7929.4|7927.4|7929.1|7927.1|7930.6|7928.6|7928.6|7926.6|23
1708977600000|2024-02-26 20:00:00|7928.9|7926.9|7928.9|7926.9|7929.9|7927.9|7928.6|7926.6|19
1708977900000|2024-02-26 20:05:00|7929.1|7927.1|7930.6|7928.6|7930.6|7928.6|7927.9|7925.9|75
1708978200000|2024-02-26 20:10:00|7930.4|7928.4|7932.4|7930.4|7933.9|7931.9|7930.4|7928.4|29
1708978500000|2024-02-26 20:15:00|7931.9|7929.9|7930.1|7928.1|7933.1|7931.1|7928.9|7926.9|39
1708978800000|2024-02-26 20:20:00|7929.6|7927.6|7930.6|7928.6|7931.4|7929.4|7929.4|7927.4|13
1708979100000|2024-02-26 20:25:00|7930.4|7928.4|7931.6|7929.6|7932.6|7930.6|7930.1|7928.1|30
1708979400000|2024-02-26 20:30:00|7931.4|7929.4|7927.9|7925.9|7932.1|7930.1|7926.9|7924.9|47
1708979700000|2024-02-26 20:35:00|7927.6|7925.6|7928.6|7926.6|7929.4|7927.4|7927.1|7925.1|13
1708980000000|2024-02-26 20:40:00|7928.9|7926.9|7928.1|7926.1|7929.1|7927.1|7927.4|7925.4|20
1708980300000|2024-02-26 20:45:00|7927.9|7925.9|7931.1|7929.1|7931.4|7929.4|7927.9|7925.9|21
1708980600000|2024-02-26 20:50:00|7931.6|7929.6|7930.1|7928.1|7931.9|7929.9|7927.6|7925.6|130
1708980900000|2024-02-26 20:55:00|7929.9|7927.9|7925.1|7923.1|7930.6|7928.6|7925.1|7923.1|102
1708981200000|2024-02-26 21:00:00|7927.7|7923.7|7928.4|7924.4|7929.6|7925.6|7926|7922|0
1708981500000|2024-02-26 21:05:00|7928.7|7924.7|7927.9|7923.9|7929.5|7925.5|7926.7|7922.7|0
1708981800000|2024-02-26 21:10:00|7927.6|7923.6|7927.3|7923.3|7928.4|7924.4|7925.6|7921.6|0
1708982100000|2024-02-26 21:15:00|7927.6|7923.6|7926.8|7922.8|7927.6|7923.6|7926.5|7922.5|0
1708982400000|2024-02-26 21:20:00|7927|7923|7927.3|7923.3|7927.3|7923.3|7926.8|7922.8|0
1708982700000|2024-02-26 21:25:00|7927.6|7923.6|7927.6|7923.6|7927.6|7923.6|7927.3|7923.3|0
1708983000000|2024-02-26 21:30:00|7927.3|7923.3|7928.4|7924.4|7928.4|7924.4|7927.3|7923.3|0
1708983300000|2024-02-26 21:35:00|7927.9|7923.9|7926|7922|7928.3|7924.3|7925.6|7921.6|0
1708983600000|2024-02-26 21:40:00|7926.3|7922.3|7924.8|7920.8|7926.5|7922.5|7924.5|7920.5|0
1708983900000|2024-02-26 21:45:00|7925|7921|7925.6|7921.6|7926|7922|7924.8|7920.8|0
1708984200000|2024-02-26 21:50:00|7925.5|7921.5|7924.4|7920.4|7925.5|7921.5|7924.4|7920.4|0
1708984500000|2024-02-26 21:55:00|7923.9|7919.9|7924.8|7920.8|7925.2|7921.2|7923.3|7919.3|0
1708984800000|2024-02-26 22:00:00|7924.9|7920.9|7926.1|7922.1|7927.8|7923.8|7924.9|7920.9|0
1708985100000|2024-02-26 22:05:00|7926.2|7922.2|7926.7|7922.7|7927|7923|7926.1|7922.1|0
1708985400000|2024-02-26 22:10:00|7927|7923|7927.2|7923.2|7927.2|7923.2|7926.2|7922.2|0
1708985700000|2024-02-26 22:15:00|7927.4|7923.4|7927.1|7923.1|7927.4|7923.4|7927.1|7923.1|0
1708986000000|2024-02-26 22:20:00|7927|7923|7924.9|7920.9|7927|7923|7924.6|7920.6|0
1708986300000|2024-02-26 22:25:00|7925.3|7921.3|7925.1|7921.1|7925.3|7921.3|7924.6|7920.6|0
1708986600000|2024-02-26 22:30:00|7924.9|7920.9|7924.9|7920.9|7925.6|7921.6|7924.1|7920.1|0
1708986900000|2024-02-26 22:35:00|7924.6|7920.6|7924.6|7920.6|7924.8|7920.8|7924.3|7920.3|0
1708987200000|2024-02-26 22:40:00|7924.8|7920.8|7924.7|7920.7|7924.8|7920.8|7924.6|7920.6|0
1708987500000|2024-02-26 22:45:00|7924.8|7920.8|7925.2|7921.2|7925.2|7921.2|7924.8|7920.8|0
1708988100000|2024-02-26 22:55:00|7925.1|7921.1|7924.9|7920.9|7925.6|7921.6|7924.3|7920.3|0
1708988400000|2024-02-26 23:00:00|7925.4|7921.4|7923.3|7919.3|7925.4|7921.4|7922.5|7918.5|0
1708988700000|2024-02-26 23:05:00|7923.6|7919.6|7925.3|7921.3|7925.6|7921.6|7923.6|7919.6|0
1708989000000|2024-02-26 23:10:00|7924.8|7920.8|7926.7|7922.7|7927.2|7923.2|7924.8|7920.8|0
1708989300000|2024-02-26 23:15:00|7926.6|7922.6|7926.4|7922.4|7926.7|7922.7|7925.6|7921.6|0
1708989600000|2024-02-26 23:20:00|7926.3|7922.3|7926.4|7922.4|7926.7|7922.7|7926.3|7922.3|0
1708989900000|2024-02-26 23:25:00|7926.7|7922.7|7926.7|7922.7|7927.2|7923.2|7926.4|7922.4|0
1708990200000|2024-02-26 23:30:00|7926.8|7922.8|7928.7|7924.7|7928.7|7924.7|7926.7|7922.7|0
1708990500000|2024-02-26 23:35:00|7928.5|7924.5|7929.5|7925.5|7929.7|7925.7|7928.4|7924.4|0
1708990800000|2024-02-26 23:40:00|7929.7|7925.7|7930.7|7926.7|7931.3|7927.3|7929.2|7925.2|0
1708991100000|2024-02-26 23:45:00|7930.6|7926.6|7929.2|7925.2|7930.7|7926.7|7928.7|7924.7|0
1708991400000|2024-02-26 23:50:00|7928.9|7924.9|7927.9|7923.9|7929.2|7925.2|7927.9|7923.9|0
1708991700000|2024-02-26 23:55:00|7928.2|7924.2|7927.9|7923.9|7928.7|7924.7|7927.9|7923.9|0
1708992000000|2024-02-27 00:00:00|7928.4|7924.4|7923.7|7919.7|7928.7|7924.7|7923.7|7919.7|0
1708992300000|2024-02-27 00:05:00|7923.8|7919.8|7920.5|7916.5|7924|7920|7918.1|7914.1|0
1708992600000|2024-02-27 00:10:00|7920.4|7916.4|7923.4|7919.4|7923.7|7919.7|7919.7|7915.7|0
1708992900000|2024-02-27 00:15:00|7923.3|7919.3|7919.1|7916.1|7923.3|7919.4|7917.4|7914.4|0
1708993200000|2024-02-27 00:20:00|7919.2|7916.2|7920.8|7917.8|7920.8|7917.8|7919.1|7916.1|0
1708993500000|2024-02-27 00:25:00|7920.7|7917.7|7920.7|7917.7|7920.8|7917.8|7919.1|7916.1|0
1708993800000|2024-02-27 00:30:00|7920.8|7917.8|7922.4|7919.4|7922.4|7919.4|7920.7|7917.7|0
1708994100000|2024-02-27 00:35:00|7920.8|7917.8|7920.8|7917.8|7922.4|7919.4|7920.8|7917.8|0
1708994700000|2024-02-27 00:45:00|7922.4|7919.4|7922.4|7919.4|7922.4|7919.4|7922.4|7919.4|0
1708995000000|2024-02-27 00:50:00|7920.8|7917.8|7922.4|7919.4|7922.4|7919.4|7920.8|7917.8|0
1708995300000|2024-02-27 00:55:00|7923.2|7920.2|7923.2|7920.2|7923.2|7920.2|7921.5|7918.5|0
1708995600000|2024-02-27 01:00:00|7924.8|7921.8|7924.8|7921.8|7924.8|7921.8|7923.2|7920.2|0
1708995900000|2024-02-27 01:05:00|7926.4|7923.4|7926.4|7923.4|7926.4|7923.4|7924.8|7921.8|0
1708996200000|2024-02-27 01:10:00|7926.5|7923.5|7924.8|7921.8|7926.5|7923.5|7923.2|7920.2|0
1708996500000|2024-02-27 01:15:00|7924.9|7921.9|7921.6|7918.6|7924.9|7921.9|7921.6|7918.6|0
1708996800000|2024-02-27 01:20:00|7923.1|7920.1|7923.2|7920.2|7923.2|7920.2|7921.6|7918.6|0
1708997400000|2024-02-27 01:30:00|7921.6|7918.6|7921.6|7918.6|7923.3|7920.3|7921.6|7918.6|0
1708997700000|2024-02-27 01:35:00|7923.2|7920.2|7923.2|7920.2|7923.2|7920.2|7923.2|7920.2|0
1708998000000|2024-02-27 01:40:00|7921.6|7918.6|7921.6|7918.6|7921.6|7918.6|7920|7917|0
1708998300000|2024-02-27 01:45:00|7922.1|7919.1|7920.5|7917.5|7922.1|7919.1|7918.9|7915.9|0
1708998600000|2024-02-27 01:50:00|7921.3|7918.3|7920.5|7917.5|7922.1|7919.1|7920.5|7917.5|0
1708998900000|2024-02-27 01:55:00|7920.6|7917.6|7920.5|7917.5|7922.1|7919.1|7920.5|7917.5|0
1708999200000|2024-02-27 02:00:00|7920.6|7917.6|7923.7|7920.7|7923.8|7920.8|7920.6|7917.6|0
1708999800000|2024-02-27 02:10:00|7922.1|7919.1|7920.5|7917.5|7922.1|7919.1|7920.5|7917.5|0
1709000100000|2024-02-27 02:15:00|7918.9|7915.9|7917.3|7914.3|7918.9|7915.9|7917.3|7914.3|0
1709000400000|2024-02-27 02:20:00|7918.1|7915.1|7914.1|7911.1|7918.9|7915.9|7914.1|7911.1|0
1709000700000|2024-02-27 02:25:00|7914.2|7911.2|7914.6|7911.6|7915.8|7912.8|7914.1|7911.1|0
1709001300000|2024-02-27 02:35:00|7916.2|7913.2|7914.6|7911.6|7916.2|7913.2|7914.6|7911.6|0
1709001600000|2024-02-27 02:40:00|7914.4|7911.4|7913.3|7910.3|7914.4|7911.4|7911.2|7908.2|0
1709002200000|2024-02-27 02:50:00|7913.5|7910.5|7913.9|7910.9|7915.5|7912.5|7913.4|7910.4|0
1709002500000|2024-02-27 02:55:00|7915.5|7912.5|7913.9|7910.9|7915.5|7912.5|7913.9|7910.9|0
1709002800000|2024-02-27 03:00:00|7912.3|7909.3|7913.9|7910.9|7913.9|7910.9|7910.7|7907.7|0
1709003100000|2024-02-27 03:05:00|7912.3|7909.3|7912.4|7909.4|7913.9|7910.9|7912.3|7909.3|0
1709003400000|2024-02-27 03:10:00|7914|7911|7914|7911|7914|7911|7914|7911|0
1709003700000|2024-02-27 03:15:00|7912.4|7909.4|7914|7911|7914|7911|7912.4|7909.4|0
1709004000000|2024-02-27 03:20:00|7915.6|7912.6|7914|7911|7915.6|7912.6|7914|7911|0
1709004300000|2024-02-27 03:25:00|7915.6|7912.6|7915.8|7912.8|7915.8|7912.8|7914|7911|0
1709004600000|2024-02-27 03:30:00|7915.9|7912.9|7917.4|7914.4|7917.4|7914.4|7915.9|7912.9|0
1709004900000|2024-02-27 03:35:00|7917.5|7914.5|7917.5|7914.5|7917.5|7914.5|7917.4|7914.4|0
1709005200000|2024-02-27 03:40:00|7917.4|7914.4|7915.9|7912.9|7917.4|7914.4|7915.8|7912.8|0
1709005500000|2024-02-27 03:45:00|7917.4|7914.4|7915.9|7912.9|7917.5|7914.5|7915.9|7912.9|0
1709005800000|2024-02-27 03:50:00|7916|7913|7916|7913|7916|7913|7915.9|7912.9|0
1709006100000|2024-02-27 03:55:00|7917.6|7914.6|7917.6|7914.6|7918.4|7915.4|7917.6|7914.6|0
1709006400000|2024-02-27 04:00:00|7919.2|7916.2|7917.6|7914.6|7919.2|7916.2|7917.6|7914.6|0
1709006700000|2024-02-27 04:05:00|7916|7913|7917.6|7914.6|7917.6|7914.6|7916|7913|0
1709007000000|2024-02-27 04:10:00|7916|7913|7917.6|7914.6|7917.6|7914.6|7916|7913|0
1709007600000|2024-02-27 04:20:00|7916|7913|7915.9|7912.9|7917.5|7914.5|7915.9|7912.9|0
1709007900000|2024-02-27 04:25:00|7916|7913|7917.6|7914.6|7917.6|7914.6|7915.9|7912.9|0
1709008200000|2024-02-27 04:30:00|7916|7913|7917.6|7914.6|7917.6|7914.6|7916|7913|0
1709008500000|2024-02-27 04:35:00|7919.2|7916.2|7917.6|7914.6|7919.2|7916.2|7917.6|7914.6|0
1709008800000|2024-02-27 04:40:00|7918.4|7915.4|7917.6|7914.6|7918.4|7915.4|7917.6|7914.6|0
1709009700000|2024-02-27 04:55:00|7917.7|7914.7|7917.7|7914.7|7917.7|7914.7|7917.6|7914.6|0
1709010000000|2024-02-27 05:00:00|7917.6|7914.6|7917.6|7914.6|7917.7|7914.7|7917.6|7914.6|0
1709010300000|2024-02-27 05:05:00|7917.7|7914.7|7919.3|7916.3|7919.3|7916.3|7917.6|7914.6|0
1709010600000|2024-02-27 05:10:00|7919.2|7916.2|7920.9|7917.9|7920.9|7917.9|7919.2|7916.2|0
1709011200000|2024-02-27 05:20:00|7920.8|7917.8|7917.7|7914.7|7920.8|7917.8|7917.7|7914.7|0
1709011500000|2024-02-27 05:25:00|7917.6|7914.6|7916.1|7913.1|7917.7|7914.7|7916|7913|0
1709011800000|2024-02-27 05:30:00|7916.9|7913.9|7916.1|7913.1|7917.7|7914.7|7916|7913|0
1709012100000|2024-02-27 05:35:00|7916|7913|7914.4|7911.4|7916|7913|7914.4|7911.4|0
1709012400000|2024-02-27 05:40:00|7912.8|7909.8|7911.1|7908.1|7913.6|7910.6|7911.1|7908.1|0
1709012700000|2024-02-27 05:45:00|7911.2|7908.2|7912.8|7909.8|7912.8|7909.8|7911.1|7908.1|0
1709013000000|2024-02-27 05:50:00|7912.9|7909.9|7912.9|7909.9|7912.9|7909.9|7912.9|7909.9|0
1709013300000|2024-02-27 05:55:00|7914.5|7911.5|7914.5|7911.5|7914.5|7911.5|7914.5|7911.5|0
1709013600000|2024-02-27 06:00:00|7914.4|7911.4|7912.9|7909.9|7916|7913|7912.9|7909.9|0
1709013900000|2024-02-27 06:05:00|7912.8|7909.8|7912.8|7909.8|7914.4|7911.4|7912.8|7909.8|0
1709014200000|2024-02-27 06:10:00|7914.4|7911.4|7914.4|7911.4|7914.4|7911.4|7912.8|7909.8|0
1709014500000|2024-02-27 06:15:00|7912.8|7909.8|7914.4|7911.4|7914.4|7911.4|7912.8|7909.8|0
1709014800000|2024-02-27 06:20:00|7914.3|7911.3|7914.4|7911.4|7914.4|7911.4|7914.3|7911.3|0
1709015100000|2024-02-27 06:25:00|7914.5|7911.5|7914.5|7911.5|7914.5|7911.5|7914.5|7911.5|0
1709015400000|2024-02-27 06:30:00|7912.9|7909.9|7914.5|7911.5|7914.5|7911.5|7912.9|7909.9|0
1709015700000|2024-02-27 06:35:00|7916.1|7913.1|7916.1|7913.1|7917.7|7914.7|7916.1|7913.1|0
1709016000000|2024-02-27 06:40:00|7914.5|7911.5|7916.1|7913.1|7916.1|7913.1|7914.5|7911.5|0
1709016300000|2024-02-27 06:45:00|7916|7913|7916.1|7913.1|7916.1|7913.1|7916|7913|0
1709016600000|2024-02-27 06:50:00|7917.7|7914.7|7917.7|7914.7|7917.7|7914.7|7916.1|7913.1|0
1709016900000|2024-02-27 06:55:00|7917.6|7914.6|7917.7|7914.7|7917.7|7914.7|7916.1|7913.1|0
1709017200000|2024-02-27 07:00:00|7919.2|7916.2|7919.9|7917.9|7920.7|7918.7|7915.2|7913.2|266
1709017500000|2024-02-27 07:05:00|7919.7|7917.7|7917.4|7915.4|7919.7|7917.7|7916.7|7914.7|78
1709017800000|2024-02-27 07:10:00|7917.2|7915.2|7918.4|7916.4|7918.9|7916.9|7916.2|7914.2|139
1709018100000|2024-02-27 07:15:00|7918.2|7916.2|7917.4|7915.4|7919.2|7917.2|7916.2|7914.2|76
1709018400000|2024-02-27 07:20:00|7917.2|7915.2|7918.4|7916.4|7919.2|7917.2|7916.7|7914.7|251
1709018700000|2024-02-27 07:25:00|7918.2|7916.2|7920.7|7918.7|7921.9|7919.9|7917.9|7915.9|107
1709019000000|2024-02-27 07:30:00|7920.4|7918.4|7918.2|7916.2|7920.9|7918.9|7916.7|7914.7|86
1709019300000|2024-02-27 07:35:00|7917.9|7915.9|7919.7|7917.7|7919.9|7917.9|7917.7|7915.7|85
1709019600000|2024-02-27 07:40:00|7919.4|7917.4|7917.4|7915.4|7919.7|7917.7|7916.9|7914.9|120
1709019900000|2024-02-27 07:45:00|7917.7|7915.7|7917.4|7915.4|7917.9|7915.9|7916.2|7914.2|72
1709020200000|2024-02-27 07:50:00|7917.7|7915.7|7916.7|7914.7|7918.7|7916.7|7916.7|7914.7|57
1709020500000|2024-02-27 07:55:00|7916.9|7914.9|7916.9|7914.9|7919.7|7917.7|7915.9|7913.9|200
1709020800000|2024-02-27 08:00:00|7916.4|7915.4|7932.7|7931.7|7934.7|7933.7|7916.4|7915.4|1966
1709021100000|2024-02-27 08:05:00|7932.9|7931.9|7931.9|7930.9|7933.2|7932.2|7927.7|7926.7|756
1709021400000|2024-02-27 08:10:00|7931.7|7930.7|7933.9|7932.9|7934.7|7933.7|7929.4|7928.4|608
1709021700000|2024-02-27 08:15:00|7933.7|7932.7|7934.2|7933.2|7935.7|7934.7|7929.2|7928.2|405
1709022000000|2024-02-27 08:20:00|7933.9|7932.9|7939.7|7938.7|7939.7|7938.7|7933.2|7932.2|310
1709022300000|2024-02-27 08:25:00|7939.2|7938.2|7937.2|7936.2|7942.4|7941.4|7937.2|7936.2|379
1709022600000|2024-02-27 08:30:00|7937.4|7936.4|7937.9|7936.9|7939.9|7938.9|7934.7|7933.7|442
1709022900000|2024-02-27 08:35:00|7937.7|7936.7|7934.9|7933.9|7939.7|7938.7|7931.7|7930.7|492
1709023200000|2024-02-27 08:40:00|7935.2|7934.2|7930.5|7929.5|7937.5|7936.5|7930.5|7929.5|348
1709023500000|2024-02-27 08:45:00|7930.7|7929.7|7923.2|7922.2|7932|7931|7923.2|7922.2|346
1709023800000|2024-02-27 08:50:00|7923.5|7922.5|7926|7925|7926.7|7925.7|7922|7921|284
1709024100000|2024-02-27 08:55:00|7925.7|7924.7|7917.7|7916.7|7926.7|7925.7|7917|7916|267
1709024400000|2024-02-27 09:00:00|7918|7917|7931.2|7930.2|7931.5|7930.5|7917.7|7916.7|285
1709024700000|2024-02-27 09:05:00|7931|7930|7932.5|7931.5|7934.2|7933.2|7930.5|7929.5|522
1709025000000|2024-02-27 09:10:00|7932.7|7931.7|7927.5|7926.5|7935|7934|7927|7926|353
1709025300000|2024-02-27 09:15:00|7927.7|7926.7|7933.2|7932.2|7934.5|7933.5|7927.7|7926.7|132
1709025600000|2024-02-27 09:20:00|7933|7932|7937|7936|7937.2|7936.2|7932|7931|196
1709025900000|2024-02-27 09:25:00|7937.2|7936.2|7937.5|7936.5|7938.2|7937.2|7934.2|7933.2|207
1709026200000|2024-02-27 09:30:00|7937.7|7936.7|7934.5|7933.5|7937.7|7936.7|7933.5|7932.5|204
1709026500000|2024-02-27 09:35:00|7934|7933|7932.5|7931.5|7935.2|7934.2|7931.5|7930.5|167
1709026800000|2024-02-27 09:40:00|7932.2|7931.2|7930.7|7929.7|7932.5|7931.5|7929.2|7928.2|220
1709027100000|2024-02-27 09:45:00|7930.5|7929.5|7931.5|7930.5|7933.5|7932.5|7929.5|7928.5|168
1709027400000|2024-02-27 09:50:00|7930.5|7929.5|7930.2|7929.2|7931.5|7930.5|7926.5|7925.5|206
1709027700000|2024-02-27 09:55:00|7930|7929|7928.2|7927.2|7930.5|7929.5|7925|7924|176
1709028000000|2024-02-27 10:00:00|7928.5|7927.5|7927|7926|7929.7|7928.7|7927|7926|163
1709028300000|2024-02-27 10:05:00|7926.7|7925.7|7932|7931|7932.5|7931.5|7926.5|7925.5|160
1709028600000|2024-02-27 10:10:00|7932.2|7931.2|7927.2|7926.2|7932.2|7931.2|7926.7|7925.7|235
1709028900000|2024-02-27 10:15:00|7927.5|7926.5|7930.5|7929.5|7931.2|7930.2|7925.7|7924.7|125
1709029200000|2024-02-27 10:20:00|7930.2|7929.2|7930.5|7929.5|7930.7|7929.7|7927.5|7926.5|113
1709029500000|2024-02-27 10:25:00|7930.2|7929.2|7929|7928|7931.5|7930.5|7928.5|7927.5|150
1709029800000|2024-02-27 10:30:00|7929.2|7928.2|7931.5|7930.5|7931.7|7930.7|7928.2|7927.2|173
1709030100000|2024-02-27 10:35:00|7931.7|7930.7|7932|7931|7933.5|7932.5|7931|7930|154
1709030400000|2024-02-27 10:40:00|7931.7|7930.7|7930.7|7929.7|7932|7931|7927.5|7926.5|139
1709030700000|2024-02-27 10:45:00|7930.5|7929.5|7932.5|7931.5|7933|7932|7930|7929|168
1709031000000|2024-02-27 10:50:00|7932.2|7931.2|7935.7|7934.7|7936.5|7935.5|7932.2|7931.2|141
1709031300000|2024-02-27 10:55:00|7935.5|7934.5|7935|7934|7936.7|7935.7|7934.5|7933.5|71
1709031600000|2024-02-27 11:00:00|7935.2|7934.2|7933|7932|7935.5|7934.5|7931.2|7930.2|111
1709031900000|2024-02-27 11:05:00|7932.7|7931.7|7930.2|7929.2|7933.5|7932.5|7929.5|7928.5|97
1709032200000|2024-02-27 11:10:00|7930|7929|7929.7|7928.7|7932|7931|7929|7928|99
1709032500000|2024-02-27 11:15:00|7929.5|7928.5|7930.5|7929.5|7931.2|7930.2|7929.5|7928.5|2049
1709032800000|2024-02-27 11:20:00|7931|7930|7929.5|7928.5|7931|7930|7927.5|7926.5|100
1709033100000|2024-02-27 11:25:00|7929.7|7928.7|7929.5|7928.5|7932|7931|7929.5|7928.5|1059
1709033400000|2024-02-27 11:30:00|7929.7|7928.7|7931.2|7930.2|7931.2|7930.2|7927|7926|135
1709033700000|2024-02-27 11:35:00|7931|7930|7928.2|7927.2|7931|7930|7927.5|7926.5|1075
1709034000000|2024-02-27 11:40:00|7928.5|7927.5|7927.5|7926.5|7929|7928|7927.2|7926.2|70
1709034300000|2024-02-27 11:45:00|7927.7|7926.7|7927|7926|7929|7928|7926.5|7925.5|85
1709034600000|2024-02-27 11:50:00|7927.2|7926.2|7932.2|7931.2|7932.7|7931.7|7927|7926|66
1709034900000|2024-02-27 11:55:00|7932.5|7931.5|7932.5|7931.5|7935.5|7934.5|7932.5|7931.5|106
1709035200000|2024-02-27 12:00:00|7933|7932|7938.7|7937.7|7939|7938|7932.5|7931.5|215
1709035500000|2024-02-27 12:05:00|7938.5|7937.5|7937.5|7936.5|7939|7938|7936|7935|106
1709035800000|2024-02-27 12:10:00|7937.7|7936.7|7941.5|7940.5|7941.5|7940.5|7937.7|7936.7|140
1709036100000|2024-02-27 12:15:00|7941.2|7940.2|7941.5|7940.5|7942.5|7941.5|7941|7940|134
1709036400000|2024-02-27 12:20:00|7941.2|7940.2|7943|7942|7943|7942|7940.5|7939.5|59
1709036700000|2024-02-27 12:25:00|7943.2|7942.2|7943.5|7942.5|7944|7943|7942.5|7941.5|120
1709037000000|2024-02-27 12:30:00|7943.7|7942.7|7946.5|7945.5|7947|7946|7943.5|7942.5|210
1709037300000|2024-02-27 12:35:00|7946|7945|7943.7|7942.7|7947.2|7946.2|7942|7941|3220
1709037600000|2024-02-27 12:40:00|7943.8|7942.8|7946.3|7945.3|7948.3|7947.3|7943.8|7942.8|258
1709037900000|2024-02-27 12:45:00|7946.1|7945.1|7951.6|7950.6|7951.8|7950.8|7946.1|7945.1|246
1709038200000|2024-02-27 12:50:00|7951.3|7950.3|7946.6|7945.6|7951.3|7950.3|7946.3|7945.3|236
1709038500000|2024-02-27 12:55:00|7946.8|7945.8|7946.3|7945.3|7947.6|7946.6|7944.6|7943.6|125
1709038800000|2024-02-27 13:00:00|7946.1|7945.1|7942.8|7941.8|7948.3|7947.3|7942.8|7941.8|179
1709039100000|2024-02-27 13:05:00|7942.6|7941.6|7936.1|7935.1|7944.1|7943.1|7935.8|7934.8|218
1709039400000|2024-02-27 13:10:00|7936.3|7935.3|7935.1|7934.1|7936.3|7935.3|7933.1|7932.1|201
1709039700000|2024-02-27 13:15:00|7935.3|7934.3|7927.8|7926.8|7935.6|7934.6|7926.3|7925.3|259
1709040000000|2024-02-27 13:20:00|7928.1|7927.1|7925.3|7924.3|7928.1|7927.1|7924.1|7923.1|295
1709040300000|2024-02-27 13:25:00|7925.1|7924.1|7924.6|7923.6|7926.8|7925.8|7922.6|7921.6|180
1709040600000|2024-02-27 13:30:00|7925.6|7924.6|7924.1|7923.1|7928.3|7927.3|7923.8|7922.8|275
1709040900000|2024-02-27 13:35:00|7924.3|7923.3|7927.6|7926.6|7929.8|7928.8|7924.3|7923.3|156
1709041200000|2024-02-27 13:40:00|7927.8|7926.8|7923.6|7922.6|7928.3|7927.3|7922.6|7921.6|146
1709041500000|2024-02-27 13:45:00|7923.8|7922.8|7928.1|7927.1|7929.1|7928.1|7922.8|7921.8|211
1709041800000|2024-02-27 13:50:00|7928.3|7927.3|7935.6|7934.6|7935.6|7934.6|7928.3|7927.3|164
1709042100000|2024-02-27 13:55:00|7935.3|7934.3|7937.1|7936.1|7938.8|7937.8|7935.1|7934.1|216
1709042400000|2024-02-27 14:00:00|7936.6|7935.6|7938.1|7937.1|7938.1|7937.1|7932.1|7931.1|118
1709042700000|2024-02-27 14:05:00|7938.3|7937.3|7938.3|7937.3|7939.1|7938.1|7937.1|7936.1|107
1709043000000|2024-02-27 14:10:00|7938.1|7937.1|7938.1|7937.1|7939.1|7938.1|7937.6|7936.6|111
1709043300000|2024-02-27 14:15:00|7938.3|7937.3|7937.3|7936.3|7939.1|7938.1|7936.1|7935.1|175
1709043600000|2024-02-27 14:20:00|7937.1|7936.1|7942.1|7941.1|7942.1|7941.1|7937.1|7936.1|182
1709043900000|2024-02-27 14:25:00|7941.8|7940.8|7941.6|7940.6|7943.6|7942.6|7939.8|7938.8|212
1709044200000|2024-02-27 14:30:00|7942.1|7941.1|7944.6|7943.6|7947.1|7946.1|7940.8|7939.8|500
1709044500000|2024-02-27 14:35:00|7944.8|7943.8|7942.1|7941.1|7945.3|7944.3|7939.8|7938.8|365
1709044800000|2024-02-27 14:40:00|7942.6|7941.6|7949.6|7948.6|7950.1|7949.1|7941.6|7940.6|506
1709045100000|2024-02-27 14:45:00|7949.8|7948.8|7948.8|7947.8|7950.8|7949.8|7947.6|7946.6|397
1709045400000|2024-02-27 14:50:00|7948.6|7947.6|7951.1|7950.1|7952.1|7951.1|7946.8|7945.8|312
1709045700000|2024-02-27 14:55:00|7950.8|7949.8|7949.8|7948.8|7953.1|7952.1|7949.1|7948.1|204
1709046000000|2024-02-27 15:00:00|7949.6|7948.6|7950.1|7949.1|7952.1|7951.1|7946.6|7945.6|466
1709046300000|2024-02-27 15:05:00|7949.8|7948.8|7949.6|7948.6|7951.1|7950.1|7948.6|7947.6|281
1709046600000|2024-02-27 15:10:00|7949|7948|7949|7948|7951.5|7950.5|7948|7947|317
1709046900000|2024-02-27 15:15:00|7949.2|7948.2|7950.5|7949.5|7952|7951|7949|7948|219
1709047200000|2024-02-27 15:20:00|7950.7|7949.7|7947|7946|7952|7951|7947|7946|321
1709047500000|2024-02-27 15:25:00|7947.2|7946.2|7951|7950|7951|7950|7945.5|7944.5|340
1709047800000|2024-02-27 15:30:00|7950.5|7949.5|7951.7|7950.7|7952|7951|7949.5|7948.5|197
1709048100000|2024-02-27 15:35:00|7951.5|7950.5|7954|7953|7954.5|7953.5|7951|7950|258
1709048400000|2024-02-27 15:40:00|7953.7|7952.7|7952.5|7951.5|7956.5|7955.5|7952.5|7951.5|216
1709048700000|2024-02-27 15:45:00|7952.7|7951.7|7953|7952|7954.5|7953.5|7951.5|7950.5|228
1709049000000|2024-02-27 15:50:00|7952.5|7951.5|7952.5|7951.5|7954.2|7953.2|7952.5|7951.5|353
1709049300000|2024-02-27 15:55:00|7953|7952|7954.2|7953.2|7954.2|7953.2|7951|7950|287
1709049600000|2024-02-27 16:00:00|7954|7953|7952.5|7951.5|7954.7|7953.7|7952|7951|238
1709049900000|2024-02-27 16:05:00|7952.7|7951.7|7952.5|7951.5|7953.2|7952.2|7951.2|7950.2|2253
1709050200000|2024-02-27 16:10:00|7952.7|7951.7|7953.5|7952.5|7954|7953|7952|7951|237
1709050500000|2024-02-27 16:15:00|7953|7952|7954|7953|7954.5|7953.5|7952.2|7951.2|333
1709050800000|2024-02-27 16:20:00|7953.5|7952.5|7952|7951|7953.5|7952.5|7950|7949|338
1709051100000|2024-02-27 16:25:00|7951.7|7950.7|7953|7952|7954.5|7953.5|7951.5|7950.5|923
1709051400000|2024-02-27 16:30:00|7953.5|7951.5|7950|7948|7956|7954|7950|7948|3173
1709051700000|2024-02-27 16:35:00|7950.2|7948.2|7951.5|7949.5|7952|7950|7949.2|7947.2|1193
1709052000000|2024-02-27 16:40:00|7951.2|7949.2|7950.5|7948.5|7951.5|7949.5|7950|7948|229
1709052300000|2024-02-27 16:45:00|7950.2|7948.2|7950.7|7948.7|7951.5|7949.5|7949.7|7947.7|205
1709052600000|2024-02-27 16:50:00|7950.5|7948.5|7950.7|7948.7|7952|7950|7950.5|7948.5|127
1709052900000|2024-02-27 16:55:00|7950.5|7948.5|7951.5|7949.5|7952|7950|7950.5|7948.5|127
1709053200000|2024-02-27 17:00:00|7951.2|7949.2|7951|7949|7952.2|7950.2|7950|7948|144
1709053500000|2024-02-27 17:05:00|7951.2|7949.2|7949|7947|7951.5|7949.5|7948.5|7946.5|210
1709053800000|2024-02-27 17:10:00|7948.7|7946.7|7948|7946|7949.5|7947.5|7947.5|7945.5|130
1709054100000|2024-02-27 17:15:00|7948.2|7946.2|7949|7947|7949.5|7947.5|7947.5|7945.5|115
1709054400000|2024-02-27 17:20:00|7949.2|7947.2|7945.5|7943.5|7950|7948|7945.2|7943.2|167
1709054700000|2024-02-27 17:25:00|7945.7|7943.7|7946.7|7944.7|7948|7946|7945.5|7943.5|91
1709055000000|2024-02-27 17:30:00|7947|7945|7947.2|7945.2|7948.7|7946.7|7947|7945|31
1709055300000|2024-02-27 17:35:00|7947.5|7945.5|7946|7944|7948|7946|7946|7944|80
1709055600000|2024-02-27 17:40:00|7945.7|7943.7|7946.5|7944.5|7947|7945|7944.7|7942.7|41
1709055900000|2024-02-27 17:45:00|7946.7|7944.7|7947.7|7945.7|7948.5|7946.5|7946.7|7944.7|66
1709056200000|2024-02-27 17:50:00|7947.5|7945.5|7946.2|7944.2|7948|7946|7946|7944|95
1709056500000|2024-02-27 17:55:00|7946|7944|7945|7943|7946.5|7944.5|7944.5|7942.5|79
1709056800000|2024-02-27 18:00:00|7945.2|7943.2|7949.2|7947.2|7949.5|7947.5|7944|7942|106
1709057100000|2024-02-27 18:05:00|7949.5|7947.5|7949.2|7947.2|7951|7949|7948|7946|41
1709057400000|2024-02-27 18:10:00|7949.5|7947.5|7951.5|7949.5|7953|7951|7949.2|7947.2|46
1709057700000|2024-02-27 18:15:00|7951.7|7949.7|7950|7948|7953|7951|7950|7948|38
1709058000000|2024-02-27 18:20:00|7950.2|7948.2|7953.5|7951.5|7955|7953|7949.5|7947.5|70
1709058300000|2024-02-27 18:25:00|7953.7|7951.7|7950.2|7948.2|7953.7|7951.7|7950|7948|13
1709058600000|2024-02-27 18:30:00|7950|7948|7950|7948|7950.7|7948.7|7948.7|7946.7|13
1709058900000|2024-02-27 18:35:00|7950.2|7948.2|7948.5|7946.5|7950.5|7948.5|7948.2|7946.2|41
1709059200000|2024-02-27 18:40:00|7948.7|7946.7|7949.7|7947.7|7950.5|7948.5|7948.5|7946.5|27
1709059500000|2024-02-27 18:45:00|7949.5|7947.5|7950.2|7948.2|7950.2|7948.2|7948|7946|27
1709059800000|2024-02-27 18:50:00|7950|7948|7950.7|7948.7|7950.7|7948.7|7950|7948|5
1709060100000|2024-02-27 18:55:00|7951|7949|7953.7|7951.7|7954.5|7952.5|7951|7949|42
1709060400000|2024-02-27 19:00:00|7953.5|7951.5|7952.7|7950.7|7954.5|7952.5|7952|7950|8
1709060700000|2024-02-27 19:05:00|7953|7951|7953.2|7951.2|7953.2|7951.2|7952.5|7950.5|6
1709061000000|2024-02-27 19:10:00|7953.5|7951.5|7953.2|7951.2|7954|7952|7953|7951|8
1709061300000|2024-02-27 19:15:00|7953|7951|7957.5|7955.5|7957.5|7955.5|7953|7951|61
1709061600000|2024-02-27 19:20:00|7957.7|7955.7|7955.5|7953.5|7958|7956|7954.7|7952.7|43
1709061900000|2024-02-27 19:25:00|7955.2|7953.2|7953.7|7951.7|7955.2|7953.2|7952.5|7950.5|21
1709062200000|2024-02-27 19:30:00|7953.5|7951.5|7953.2|7951.2|7955|7953|7952.7|7950.7|13
1709062500000|2024-02-27 19:35:00|7953|7951|7952|7950|7953.5|7951.5|7952|7950|44
1709062800000|2024-02-27 19:40:00|7952.5|7950.5|7950.7|7948.7|7952.7|7950.7|7950.2|7948.2|63
1709063100000|2024-02-27 19:45:00|7950.5|7948.5|7950.2|7948.2|7950.7|7948.7|7949|7947|88
1709063400000|2024-02-27 19:50:00|7950|7948|7951|7949|7951.7|7949.7|7948.7|7946.7|28
1709063700000|2024-02-27 19:55:00|7951.2|7949.2|7952.7|7950.7|7953.2|7951.2|7951|7949|22
1709064000000|2024-02-27 20:00:00|7952.5|7950.5|7952.7|7950.7|7953.2|7951.2|7951.2|7949.2|25
1709064300000|2024-02-27 20:05:00|7952.5|7950.5|7953.2|7951.2|7953.5|7951.5|7952|7950|12
1709064600000|2024-02-27 20:10:00|7953.5|7951.5|7953.5|7951.5|7954.7|7952.7|7953.5|7951.5|16
1709064900000|2024-02-27 20:15:00|7953|7951|7952|7950|7955|7953|7951.7|7949.7|61
1709065200000|2024-02-27 20:20:00|7951.7|7949.7|7954|7952|7954.2|7952.2|7950.5|7948.5|37
1709065500000|2024-02-27 20:25:00|7953.7|7951.7|7955.7|7953.7|7955.7|7953.7|7953|7951|35
1709065800000|2024-02-27 20:30:00|7955.5|7953.5|7953|7951|7955.7|7953.7|7952.5|7950.5|23
1709066100000|2024-02-27 20:35:00|7952.7|7950.7|7954.5|7952.5|7954.7|7952.7|7952.2|7950.2|22
1709066400000|2024-02-27 20:40:00|7954.7|7952.7|7955.2|7953.2|7957.2|7955.2|7953.2|7951.2|36
1709066700000|2024-02-27 20:45:00|7955|7953|7956.7|7954.7|7957.2|7955.2|7954.2|7952.2|57
1709067000000|2024-02-27 20:50:00|7957|7955|7958.7|7956.7|7959.5|7957.5|7955|7953|117
1709067300000|2024-02-27 20:55:00|7958.5|7956.5|7959.5|7957.5|7961|7959|7957.7|7955.7|95
1709067600000|2024-02-27 21:00:00|7959.3|7955.3|7960.1|7956.1|7960.9|7956.9|7958.1|7954.1|0
1709067900000|2024-02-27 21:05:00|7960.5|7956.5|7960.9|7956.9|7962.3|7958.3|7959.7|7955.7|0
1709068200000|2024-02-27 21:10:00|7961.2|7957.2|7963.9|7959.9|7964.7|7960.7|7961.2|7957.2|0
1709068500000|2024-02-27 21:15:00|7963.6|7959.6|7964.4|7960.4|7964.7|7960.7|7963.6|7959.6|0
1709068800000|2024-02-27 21:20:00|7964.2|7960.2|7965.5|7961.5|7965.5|7961.5|7963.9|7959.9|0
1709069100000|2024-02-27 21:25:00|7965.3|7961.3|7965.1|7961.1|7965.5|7961.5|7965.1|7961.1|0
1709069400000|2024-02-27 21:30:00|7964.6|7960.6|7964.3|7960.3|7964.6|7960.6|7964.3|7960.3|0
1709069700000|2024-02-27 21:35:00|7963.8|7959.8|7963.5|7959.5|7964.3|7960.3|7963.5|7959.5|0
1709070000000|2024-02-27 21:40:00|7963.8|7959.8|7964.3|7960.3|7965.1|7961.1|7963.8|7959.8|0
1709070300000|2024-02-27 21:45:00|7964.5|7960.5|7964.2|7960.2|7964.6|7960.6|7964.2|7960.2|0
1709070600000|2024-02-27 21:50:00|7964.6|7960.6|7964.6|7960.6|7965|7961|7964.6|7960.6|0
1709070900000|2024-02-27 21:55:00|7964.5|7960.5|7961.3|7957.3|7964.5|7960.5|7961.1|7957.1|0
1709071200000|2024-02-27 22:00:00|7961.4|7957.4|7960.8|7956.8|7961.6|7957.6|7960.8|7956.8|0
1709071500000|2024-02-27 22:05:00|7961|7957|7961|7957|7961.3|7957.3|7960.8|7956.8|0
1709071800000|2024-02-27 22:10:00|7960.6|7956.6|7961.1|7957.1|7961.3|7957.3|7960.6|7956.6|0
1709072100000|2024-02-27 22:15:00|7960.8|7956.8|7960.5|7956.5|7960.8|7956.8|7960|7956|0
1709072400000|2024-02-27 22:20:00|7960.3|7956.3|7960.7|7956.7|7961|7957|7960.3|7956.3|0
1709072700000|2024-02-27 22:25:00|7960.9|7956.9|7960.9|7956.9|7960.9|7956.9|7960.7|7956.7|0
1709073000000|2024-02-27 22:30:00|7961|7957|7961|7957|7961.1|7957.1|7960.8|7956.8|0
1709073300000|2024-02-27 22:35:00|7960.8|7956.8|7960.2|7956.2|7961|7957|7959.8|7955.8|0
1709073600000|2024-02-27 22:40:00|7960|7956|7960.2|7956.2|7960.2|7956.2|7960|7956|0
1709073900000|2024-02-27 22:45:00|7960.5|7956.5|7960.5|7956.5|7960.7|7956.7|7960.5|7956.5|0
1709074200000|2024-02-27 22:50:00|7960.7|7956.7|7961.6|7957.6|7961.6|7957.6|7960.7|7956.7|0
1709074500000|2024-02-27 22:55:00|7961.7|7957.7|7962|7958|7962.2|7958.2|7961.4|7957.4|0
1709074800000|2024-02-27 23:00:00|7962.1|7958.1|7963.2|7959.2|7963.3|7959.3|7960.6|7956.6|0
1709075100000|2024-02-27 23:05:00|7963|7959|7962.7|7958.7|7963|7959|7962|7958|0
1709075400000|2024-02-27 23:10:00|7962.5|7958.5|7961.2|7957.2|7962.7|7958.7|7960.2|7956.2|0
1709075700000|2024-02-27 23:15:00|7961|7957|7960.7|7956.7|7961.3|7957.3|7960.4|7956.4|0
1709076000000|2024-02-27 23:20:00|7961|7957|7960.7|7956.7|7961.5|7957.5|7960.7|7956.7|0
1709076300000|2024-02-27 23:25:00|7961|7957|7961.5|7957.5|7961.5|7957.5|7960.4|7956.4|0
1709076600000|2024-02-27 23:30:00|7961.3|7957.3|7959.6|7955.6|7961.5|7957.5|7959.4|7955.4|0
1709076900000|2024-02-27 23:35:00|7959.5|7955.5|7958.7|7954.7|7959.6|7955.6|7958.6|7954.6|0
1709077200000|2024-02-27 23:40:00|7958.8|7954.8|7958.4|7954.4|7959.2|7955.2|7958.4|7954.4|0
1709077500000|2024-02-27 23:45:00|7958.3|7954.3|7958.4|7954.4|7958.6|7954.6|7957.6|7953.6|0
1709077800000|2024-02-27 23:50:00|7958.3|7954.3|7958.1|7954.1|7958.7|7954.7|7957.6|7953.6|0
1709078100000|2024-02-27 23:55:00|7957.8|7953.8|7957.6|7953.6|7958.1|7954.1|7957.4|7953.4|0
1709078400000|2024-02-28 00:00:00|7958.1|7954.1|7957.6|7953.6|7958.1|7954.1|7957.3|7953.3|0
1709078700000|2024-02-28 00:05:00|7958.1|7954.1|7958.3|7954.3|7958.6|7954.6|7957.6|7953.6|0
1709079000000|2024-02-28 00:10:00|7958.2|7954.2|7958.3|7954.3|7958.3|7954.3|7958|7954|0
1709079300000|2024-02-28 00:15:00|7958.2|7954.2|7962.4|7959.4|7962.4|7959.4|7957.7|7954|0
1709079600000|2024-02-28 00:20:00|7960.8|7957.8|7960.9|7957.9|7962.4|7959.4|7959.2|7956.2|0
1709079900000|2024-02-28 00:25:00|7960.8|7957.8|7962.4|7959.4|7964|7961|7960.8|7957.8|0
1709080200000|2024-02-28 00:30:00|7960.8|7957.8|7960.8|7957.8|7961.6|7958.6|7960.8|7957.8|0
1709081700000|2024-02-28 00:55:00|7959.2|7956.2|7959.2|7956.2|7959.2|7956.2|7959.2|7956.2|0
1709082000000|2024-02-28 01:00:00|7958.4|7955.4|7957.6|7954.6|7959.2|7956.2|7957.6|7954.6|0
1709082300000|2024-02-28 01:05:00|7959.2|7956.2|7957.6|7954.6|7959.2|7956.2|7957.6|7954.6|0
1709082900000|2024-02-28 01:15:00|7957.7|7954.7|7959.3|7956.3|7960.9|7957.9|7957.7|7954.7|0
1709083200000|2024-02-28 01:20:00|7960.9|7957.9|7960.9|7957.9|7960.9|7957.9|7959.3|7956.3|0
1709083800000|2024-02-28 01:30:00|7959.3|7956.3|7957.6|7954.6|7960.9|7957.9|7957.6|7954.6|0
1709084100000|2024-02-28 01:35:00|7957.7|7954.7|7959.3|7956.3|7959.3|7956.3|7957.6|7954.6|0
1709084400000|2024-02-28 01:40:00|7959.2|7956.2|7960.9|7957.9|7960.9|7957.9|7959.2|7956.2|0
1709084700000|2024-02-28 01:45:00|7962.4|7959.4|7960.9|7957.9|7962.4|7959.4|7960.8|7957.8|0
1709085000000|2024-02-28 01:50:00|7962.4|7959.4|7960.9|7957.9|7962.5|7959.5|7960.9|7957.9|0
1709085300000|2024-02-28 01:55:00|7959.3|7956.3|7959.3|7956.3|7960.9|7957.9|7959.3|7956.3|0
1709085600000|2024-02-28 02:00:00|7960.9|7957.9|7957.7|7954.7|7960.9|7957.9|7957.7|7954.7|0
1709086200000|2024-02-28 02:10:00|7959.3|7956.3|7959.3|7956.3|7960.9|7957.9|7959.2|7956.2|0
1709086500000|2024-02-28 02:15:00|7957.7|7954.7|7959.3|7956.3|7959.3|7956.3|7957.7|7954.7|0
1709086800000|2024-02-28 02:20:00|7957.7|7954.7|7959.3|7956.3|7960.9|7957.9|7957.7|7954.7|0
1709087100000|2024-02-28 02:25:00|7960.9|7957.9|7960.9|7957.9|7960.9|7957.9|7959.3|7956.3|0
1709087400000|2024-02-28 02:30:00|7959.3|7956.3|7960.9|7957.9|7960.9|7957.9|7959.3|7956.3|0
1709087700000|2024-02-28 02:35:00|7960.8|7957.8|7960.8|7957.8|7962.4|7959.4|7960.8|7957.8|0
1709088000000|2024-02-28 02:40:00|7960.9|7957.9|7959.2|7956.2|7960.9|7957.9|7959.2|7956.2|0
1709088300000|2024-02-28 02:45:00|7960.8|7957.8|7960.8|7957.8|7960.8|7957.8|7959.2|7956.2|0
1709088900000|2024-02-28 02:55:00|7960.9|7957.9|7962.4|7959.4|7962.5|7959.5|7960.8|7957.8|0
1709089200000|2024-02-28 03:00:00|7960.8|7957.8|7960.8|7957.8|7960.8|7957.8|7960.8|7957.8|0
1709089500000|2024-02-28 03:05:00|7959.2|7956.2|7960.8|7957.8|7960.8|7957.8|7959.2|7956.2|0
1709089800000|2024-02-28 03:10:00|7959.2|7956.2|7959.2|7956.2|7960.8|7957.8|7959.2|7956.2|0
1709090400000|2024-02-28 03:20:00|7960|7957|7959.2|7956.2|7960.8|7957.8|7959.2|7956.2|0
1709091000000|2024-02-28 03:30:00|7960.8|7957.8|7960.8|7957.8|7960.8|7957.8|7959.2|7956.2|0
1709091900000|2024-02-28 03:45:00|7960.9|7957.9|7960.9|7957.9|7960.9|7957.9|7960.9|7957.9|0
1709092200000|2024-02-28 03:50:00|7960.8|7957.8|7959.3|7956.3|7960.9|7957.9|7959.3|7956.3|0
1709092500000|2024-02-28 03:55:00|7960.8|7957.8|7960.9|7957.9|7960.9|7957.9|7959.3|7956.3|0
1709093100000|2024-02-28 04:05:00|7959.3|7956.3|7959.3|7956.3|7960.9|7957.9|7959.3|7956.3|0
1709093700000|2024-02-28 04:15:00|7957.7|7954.7|7957.7|7954.7|7957.7|7954.7|7957.7|7954.7|0
1709094300000|2024-02-28 04:25:00|7957.6|7954.6|7956.1|7953.1|7957.7|7954.7|7956.1|7953.1|0
1709094600000|2024-02-28 04:30:00|7956|7953|7956.1|7953.1|7956.1|7953.1|7956|7953|0
1709095200000|2024-02-28 04:40:00|7954.5|7951.5|7954.4|7951.4|7956.1|7953.1|7954.4|7951.4|0
1709095500000|2024-02-28 04:45:00|7954.5|7951.5|7956|7953|7956|7953|7954.5|7951.5|0
1709095800000|2024-02-28 04:50:00|7956.1|7953.1|7956|7953|7956.1|7953.1|7956|7953|0
1709096100000|2024-02-28 04:55:00|7954.5|7951.5|7954.4|7951.4|7956|7953|7954.4|7951.4|0
1709096400000|2024-02-28 05:00:00|7956|7953|7954.5|7951.5|7956|7953|7954.4|7951.4|0
1709096700000|2024-02-28 05:05:00|7956|7953|7956|7953|7956|7953|7956|7953|0
1709097000000|2024-02-28 05:10:00|7956.1|7953.1|7956.1|7953.1|7957.7|7954.7|7956|7953|0
1709097300000|2024-02-28 05:15:00|7956|7953|7956|7953|7956|7953|7954.4|7951.4|0
1709097600000|2024-02-28 05:20:00|7954.4|7951.4|7954.4|7951.4|7954.4|7951.4|7954.3|7951.3|0
1709097900000|2024-02-28 05:25:00|7954.3|7951.3|7951.1|7948.1|7954.4|7951.4|7951.1|7948.1|0
1709098200000|2024-02-28 05:30:00|7951.2|7948.2|7952.7|7949.7|7952.7|7949.7|7951.1|7948.1|0
1709098500000|2024-02-28 05:35:00|7951.9|7948.9|7951.1|7948.1|7952.7|7949.7|7951.1|7948.1|0
1709098800000|2024-02-28 05:40:00|7952.7|7949.7|7952.7|7949.7|7952.7|7949.7|7951.1|7948.1|0
1709099100000|2024-02-28 05:45:00|7954.2|7951.2|7954.2|7951.2|7954.2|7951.2|7952.6|7949.6|0
1709099400000|2024-02-28 05:50:00|7952.6|7949.6|7952.6|7949.6|7954.2|7951.2|7951.1|7948.1|0
1709099700000|2024-02-28 05:55:00|7951.9|7948.9|7952.5|7949.5|7952.6|7949.6|7951.1|7948.1|0
1709100000000|2024-02-28 06:00:00|7951|7948|7951.7|7948.7|7952.5|7949.5|7950.9|7947.9|0
1709100300000|2024-02-28 06:05:00|7950.9|7947.9|7951|7948|7952.6|7949.6|7950.9|7947.9|0
1709100600000|2024-02-28 06:10:00|7951.2|7948.2|7952.7|7949.7|7952.8|7949.8|7951.2|7948.2|0
1709100900000|2024-02-28 06:15:00|7951.9|7948.9|7952.7|7949.7|7952.7|7949.7|7951.2|7948.2|0
1709101200000|2024-02-28 06:20:00|7951.9|7948.9|7951.1|7948.1|7951.9|7948.9|7949.5|7946.5|0
1709101800000|2024-02-28 06:30:00|7952.7|7949.7|7952.7|7949.7|7952.7|7949.7|7951.1|7948.1|0
1709102100000|2024-02-28 06:35:00|7951.9|7948.9|7951.1|7948.1|7951.9|7948.9|7951.1|7948.1|0
1709102400000|2024-02-28 06:40:00|7951.9|7948.9|7952.7|7949.7|7952.7|7949.7|7951.1|7948.1|0
1709102700000|2024-02-28 06:45:00|7951.9|7948.9|7952.7|7949.7|7952.7|7949.7|7951.1|7948.1|0
1709103000000|2024-02-28 06:50:00|7953.7|7950.7|7953.7|7950.7|7953.7|7950.7|7953.7|7950.7|0
1709103600000|2024-02-28 07:00:00|7954.2|7950.2|7956.6|7954.6|7957.1|7955.1|7951.4|7949.4|365
1709103900000|2024-02-28 07:05:00|7956.9|7954.9|7957.6|7955.6|7960.9|7958.9|7956.6|7954.6|103
1709104200000|2024-02-28 07:10:00|7957.9|7955.9|7955.1|7953.1|7958.1|7956.1|7954.6|7952.6|76
1709104500000|2024-02-28 07:15:00|7954.9|7952.9|7951.1|7949.1|7955.4|7953.4|7949.9|7947.9|72
1709104800000|2024-02-28 07:20:00|7950.9|7948.9|7946.6|7944.6|7952.1|7950.1|7946.6|7944.6|91
1709105100000|2024-02-28 07:25:00|7946.4|7944.4|7944.9|7942.9|7947.4|7945.4|7942.6|7940.6|88
1709105400000|2024-02-28 07:30:00|7945.1|7943.1|7948.1|7946.1|7948.4|7946.4|7944.1|7942.1|69
1709105700000|2024-02-28 07:35:00|7948.4|7946.4|7945.1|7943.1|7948.4|7946.4|7944.9|7942.9|44
1709106000000|2024-02-28 07:40:00|7945.4|7943.4|7944.9|7942.9|7945.9|7943.9|7944.1|7942.1|49
1709106300000|2024-02-28 07:45:00|7945.1|7943.1|7949.6|7947.6|7949.6|7947.6|7943.6|7941.6|82
1709106600000|2024-02-28 07:50:00|7949.9|7947.9|7950.6|7948.6|7951.6|7949.6|7949.9|7947.9|58
1709106900000|2024-02-28 07:55:00|7950.9|7948.9|7949.6|7947.6|7953.6|7951.6|7949.4|7947.4|277
1709107200000|2024-02-28 08:00:00|7949.1|7948.1|7948.4|7947.4|7952.4|7951.4|7945.1|7944.1|1838
1709107500000|2024-02-28 08:05:00|7948.9|7947.9|7950.9|7949.9|7954.9|7953.9|7948.6|7947.6|663
1709107800000|2024-02-28 08:10:00|7951.1|7950.1|7945.4|7944.4|7953.1|7952.1|7945.1|7944.1|326
1709108100000|2024-02-28 08:15:00|7945.6|7944.6|7943.4|7942.4|7946.9|7945.9|7942.9|7941.9|313
1709108400000|2024-02-28 08:20:00|7943.9|7942.9|7939.4|7938.4|7943.9|7942.9|7937.6|7936.6|501
1709108700000|2024-02-28 08:25:00|7939.6|7938.6|7942.9|7941.9|7943.4|7942.4|7939.6|7938.6|446
1709109000000|2024-02-28 08:30:00|7943.1|7942.1|7942.1|7941.1|7945.4|7944.4|7940.4|7939.4|327
1709109300000|2024-02-28 08:35:00|7941.9|7940.9|7949.4|7948.4|7949.9|7948.9|7941.9|7940.9|279
1709109600000|2024-02-28 08:40:00|7949.9|7948.9|7956.1|7955.1|7956.4|7955.4|7948.4|7947.4|330
1709109900000|2024-02-28 08:45:00|7955.9|7954.9|7956.1|7955.1|7957.9|7956.9|7954.4|7953.4|325
1709110200000|2024-02-28 08:50:00|7956.4|7955.4|7953.6|7952.6|7958.4|7957.4|7950.9|7949.9|312
1709110500000|2024-02-28 08:55:00|7953.1|7952.1|7947.4|7946.4|7953.9|7952.9|7947.4|7946.4|172
1709110800000|2024-02-28 09:00:00|7948.4|7947.4|7954.4|7953.4|7954.6|7953.6|7946.9|7945.9|262
1709111100000|2024-02-28 09:05:00|7954.6|7953.6|7952.6|7951.6|7955.4|7954.4|7951.9|7950.9|160
1709111400000|2024-02-28 09:10:00|7952.4|7951.4|7953.6|7952.6|7955.4|7954.4|7952.4|7951.4|174
1709111700000|2024-02-28 09:15:00|7953.9|7952.9|7954.1|7953.1|7956.6|7955.6|7951.9|7950.9|319
1709112000000|2024-02-28 09:20:00|7953.9|7952.9|7952.4|7951.4|7955.1|7954.1|7950.1|7949.1|212
1709112300000|2024-02-28 09:25:00|7952.1|7951.1|7946.1|7945.1|7952.9|7951.9|7945.4|7944.4|193
1709112600000|2024-02-28 09:30:00|7946.4|7945.4|7940.6|7939.6|7946.4|7945.4|7940.6|7939.6|293
1709112900000|2024-02-28 09:35:00|7940.9|7939.9|7944.6|7943.6|7946.4|7945.4|7939.4|7938.4|215
1709113200000|2024-02-28 09:40:00|7944.9|7943.9|7943.1|7942.1|7946.4|7945.4|7941.9|7940.9|202
1709113500000|2024-02-28 09:45:00|7943.4|7942.4|7941.1|7940.1|7944.9|7943.9|7939.4|7938.4|162
1709113800000|2024-02-28 09:50:00|7940.9|7939.9|7940.1|7939.1|7944.9|7943.9|7939.1|7938.1|185
1709114100000|2024-02-28 09:55:00|7939.9|7938.9|7938.6|7937.6|7943.9|7942.9|7938.4|7937.4|123
1709114400000|2024-02-28 10:00:00|7938.9|7937.9|7939.1|7938.1|7944.4|7943.4|7937.4|7936.4|481
1709114700000|2024-02-28 10:05:00|7939.4|7938.4|7941.9|7940.9|7944.9|7943.9|7938.9|7937.9|430
1709115000000|2024-02-28 10:10:00|7942.1|7941.1|7940.6|7939.6|7943.1|7942.1|7938.9|7937.9|176
1709115300000|2024-02-28 10:15:00|7940.4|7939.4|7945.4|7944.4|7945.9|7944.9|7940.4|7939.4|143
1709115600000|2024-02-28 10:20:00|7945.6|7944.6|7947.9|7946.9|7948.9|7947.9|7945.4|7944.4|156
1709115900000|2024-02-28 10:25:00|7947.6|7946.6|7948.6|7947.6|7949.4|7948.4|7945.4|7944.4|147
1709116200000|2024-02-28 10:30:00|7948.4|7947.4|7950.4|7949.4|7951.4|7950.4|7947.9|7946.9|147
1709116500000|2024-02-28 10:35:00|7950.6|7949.6|7948.9|7947.9|7954.6|7953.6|7948.6|7947.6|165
1709116800000|2024-02-28 10:40:00|7948.6|7947.6|7945.6|7944.6|7949.4|7948.4|7944.9|7943.9|247
1709117100000|2024-02-28 10:45:00|7945.9|7944.9|7944.6|7943.6|7946.9|7945.9|7943.9|7942.9|163
1709117400000|2024-02-28 10:50:00|7944.4|7943.4|7942.4|7941.4|7944.9|7943.9|7941.1|7940.1|166
1709117700000|2024-02-28 10:55:00|7942.6|7941.6|7942.4|7941.4|7944.4|7943.4|7941.9|7940.9|89
1709118000000|2024-02-28 11:00:00|7942.6|7941.6|7936.4|7935.4|7942.6|7941.6|7936.1|7935.1|206
1709118300000|2024-02-28 11:05:00|7936.1|7935.1|7935.4|7934.4|7938.4|7937.4|7934.9|7933.9|145
1709118600000|2024-02-28 11:10:00|7935.6|7934.6|7943.1|7942.1|7943.4|7942.4|7935.4|7934.4|97
1709118900000|2024-02-28 11:15:00|7943.4|7942.4|7945.6|7944.6|7946.1|7945.1|7943.1|7942.1|127
1709119200000|2024-02-28 11:20:00|7945.9|7944.9|7949.4|7948.4|7949.9|7948.9|7945.4|7944.4|150
1709119500000|2024-02-28 11:25:00|7949.6|7948.6|7950.1|7949.1|7950.9|7949.9|7947.6|7946.6|128
1709119800000|2024-02-28 11:30:00|7949.9|7948.9|7949.9|7948.9|7952.6|7951.6|7949.4|7948.4|132
1709120100000|2024-02-28 11:35:00|7949.6|7948.6|7951.1|7950.1|7951.4|7950.4|7949.4|7948.4|110
1709120400000|2024-02-28 11:40:00|7951.4|7950.4|7949.6|7948.6|7953.6|7952.6|7948.9|7947.9|173
1709120700000|2024-02-28 11:45:00|7949.4|7948.4|7945.9|7944.9|7949.6|7948.6|7945.4|7944.4|113
1709121000000|2024-02-28 11:50:00|7945.6|7944.6|7944.9|7943.9|7946.4|7945.4|7944.4|7943.4|95
1709121300000|2024-02-28 11:55:00|7945.1|7944.1|7946.1|7945.1|7946.4|7945.4|7944.1|7943.1|199
1709121600000|2024-02-28 12:00:00|7946.4|7945.4|7941.4|7940.4|7946.6|7945.6|7941.4|7940.4|143
1709121900000|2024-02-28 12:05:00|7941.6|7940.6|7934.1|7933.1|7942.9|7941.9|7934.1|7933.1|200
1709122200000|2024-02-28 12:10:00|7934.4|7933.4|7935.6|7934.6|7937.1|7936.1|7933.4|7932.4|104
1709122500000|2024-02-28 12:15:00|7935.4|7934.4|7935.4|7934.4|7935.6|7934.6|7931.4|7930.4|168
1709122800000|2024-02-28 12:20:00|7935.6|7934.6|7936.4|7935.4|7937.9|7936.9|7934.1|7933.1|160
1709123100000|2024-02-28 12:25:00|7936.1|7935.1|7937.4|7936.4|7939.9|7938.9|7936.1|7935.1|101
1709123400000|2024-02-28 12:30:00|7937.1|7936.1|7939.4|7938.4|7939.4|7938.4|7936.4|7935.4|318
1709123700000|2024-02-28 12:35:00|7939.9|7938.9|7939.1|7938.1|7940.4|7939.4|7938.4|7937.4|167
1709124000000|2024-02-28 12:40:00|7939.2|7938.2|7937.7|7936.7|7939.5|7938.5|7937|7936|92
1709124300000|2024-02-28 12:45:00|7938|7937|7937|7936|7939.2|7938.2|7936.5|7935.5|82
1709124600000|2024-02-28 12:50:00|7936.7|7935.7|7937.5|7936.5|7939.5|7938.5|7936.7|7935.7|80
1709124900000|2024-02-28 12:55:00|7937.7|7936.7|7940.5|7939.5|7940.7|7939.7|7936.7|7935.7|106
1709125200000|2024-02-28 13:00:00|7940.2|7939.2|7944.5|7943.5|7945|7944|7939|7938|131
1709125500000|2024-02-28 13:05:00|7944.7|7943.7|7948|7947|7948|7947|7944.5|7943.5|155
1709125800000|2024-02-28 13:10:00|7948.2|7947.2|7945.2|7944.2|7949|7948|7944.5|7943.5|212
1709126100000|2024-02-28 13:15:00|7945|7944|7949.5|7948.5|7951.2|7950.2|7944.5|7943.5|226
1709126400000|2024-02-28 13:20:00|7949.7|7948.7|7948.2|7947.2|7950|7949|7947.7|7946.7|131
1709126700000|2024-02-28 13:25:00|7948|7947|7944|7943|7949|7948|7944|7943|145
1709127000000|2024-02-28 13:30:00|7943.7|7942.7|7946.7|7945.7|7948.2|7947.2|7942.2|7941.2|3190
1709127300000|2024-02-28 13:35:00|7947|7946|7943.2|7942.2|7948|7947|7943|7942|168
1709127600000|2024-02-28 13:40:00|7943|7942|7943|7942|7944.2|7943.2|7941.2|7940.2|136
1709127900000|2024-02-28 13:45:00|7943.5|7942.5|7942|7941|7945|7944|7941.5|7940.5|141
1709128200000|2024-02-28 13:50:00|7941.7|7940.7|7937.5|7936.5|7943|7942|7936.5|7935.5|175
1709128500000|2024-02-28 13:55:00|7937.2|7936.2|7941.5|7940.5|7942|7941|7935.7|7934.7|238
1709128800000|2024-02-28 14:00:00|7942|7941|7940.2|7939.2|7942|7941|7938.5|7937.5|182
1709129100000|2024-02-28 14:05:00|7940.5|7939.5|7941|7940|7941|7940|7938.5|7937.5|140
1709129400000|2024-02-28 14:10:00|7940.7|7939.7|7940.2|7939.2|7941|7940|7939|7938|135
1709129700000|2024-02-28 14:15:00|7940|7939|7943|7942|7944|7943|7940|7939|164
1709130000000|2024-02-28 14:20:00|7943.2|7942.2|7942|7941|7946.5|7945.5|7942|7941|217
1709130300000|2024-02-28 14:25:00|7941.7|7940.7|7941|7940|7944.2|7943.2|7941|7940|152
1709130600000|2024-02-28 14:30:00|7941.5|7940.5|7942.5|7941.5|7944|7943|7940|7939|399
1709130900000|2024-02-28 14:35:00|7942.7|7941.7|7942.2|7941.2|7943.2|7942.2|7941|7940|237
1709131200000|2024-02-28 14:40:00|7942.5|7941.5|7945.2|7944.2|7946.5|7945.5|7942|7941|190
1709131500000|2024-02-28 14:45:00|7945|7944|7941.5|7940.5|7945.2|7944.2|7941.5|7940.5|264
1709131800000|2024-02-28 14:50:00|7941.7|7940.7|7939.7|7938.7|7943|7942|7936.7|7935.7|276
1709132100000|2024-02-28 14:55:00|7939.5|7938.5|7939.5|7938.5|7940.7|7939.7|7938.5|7937.5|251
1709132400000|2024-02-28 15:00:00|7939|7938|7941.2|7940.2|7941.2|7940.2|7938|7937|365
1709132700000|2024-02-28 15:05:00|7941|7940|7946|7945|7946.5|7945.5|7941|7940|306
1709133000000|2024-02-28 15:10:00|7945.5|7944.5|7949|7948|7950.7|7949.7|7945.5|7944.5|613
1709133300000|2024-02-28 15:15:00|7948.5|7947.5|7940.5|7939.5|7949|7948|7940.5|7939.5|236
1709133600000|2024-02-28 15:20:00|7940|7939|7944.5|7943.5|7945|7944|7939.5|7938.5|201
1709133900000|2024-02-28 15:25:00|7944.7|7943.7|7947|7946|7947.7|7946.7|7943.5|7942.5|214
1709134200000|2024-02-28 15:30:00|7946.7|7945.7|7947.5|7946.5|7948|7947|7944.5|7943.5|223
1709134500000|2024-02-28 15:35:00|7947.2|7946.2|7947.2|7946.2|7949|7948|7946.7|7945.7|259
1709134800000|2024-02-28 15:40:00|7947.5|7946.5|7947.5|7946.5|7949.5|7948.5|7947|7946|198
1709135100000|2024-02-28 15:45:00|7947.2|7946.2|7946.7|7945.7|7948.5|7947.5|7946.5|7945.5|234
1709135400000|2024-02-28 15:50:00|7946.5|7945.5|7945.5|7944.5|7946.5|7945.5|7943|7942|293
1709135700000|2024-02-28 15:55:00|7945.2|7944.2|7948.5|7947.5|7949.5|7948.5|7945|7944|308
1709136000000|2024-02-28 16:00:00|7948.7|7947.7|7949|7948|7949.5|7948.5|7947|7946|394
1709136300000|2024-02-28 16:05:00|7949.5|7948.5|7950.7|7949.7|7951|7950|7948.5|7947.5|271
1709136600000|2024-02-28 16:10:00|7951|7950|7953.7|7952.7|7954|7953|7950.7|7949.7|301
1709136900000|2024-02-28 16:15:00|7953.5|7952.5|7952.5|7951.5|7954|7953|7951.5|7950.5|395
1709137200000|2024-02-28 16:20:00|7952.2|7951.2|7953|7952|7953.5|7952.5|7952|7951|365
1709137500000|2024-02-28 16:25:00|7952.7|7951.7|7951.5|7950.5|7953.5|7952.5|7951.5|7950.5|529
1709137800000|2024-02-28 16:30:00|7952|7950|7955.7|7953.7|7957.5|7955.5|7951|7949|2029
1709138100000|2024-02-28 16:35:00|7956|7954|7956.5|7954.5|7957|7955|7954.5|7952.5|785
1709138400000|2024-02-28 16:40:00|7957|7955|7959.5|7957.5|7959.5|7957.5|7956.5|7954.5|367
1709138700000|2024-02-28 16:45:00|7959.2|7957.2|7960.7|7958.7|7960.7|7958.7|7958.5|7956.5|201
1709139000000|2024-02-28 16:50:00|7960.5|7958.5|7958.2|7956.2|7960.5|7958.5|7956.5|7954.5|135
1709139300000|2024-02-28 16:55:00|7958|7956|7957.7|7955.7|7958.5|7956.5|7956.7|7954.7|96
1709139600000|2024-02-28 17:00:00|7958|7956|7961.2|7959.2|7962|7960|7957.7|7955.7|259
1709139900000|2024-02-28 17:05:00|7961|7959|7960|7958|7961|7959|7959.5|7957.5|47
1709140200000|2024-02-28 17:10:00|7960.2|7958.2|7961.5|7959.5|7961.7|7959.7|7960|7958|85
1709140500000|2024-02-28 17:15:00|7961.2|7959.2|7957.5|7955.5|7961.2|7959.2|7957.2|7955.2|97
1709140800000|2024-02-28 17:20:00|7957|7955|7957.7|7955.7|7958.2|7956.2|7956.7|7954.7|50
1709141100000|2024-02-28 17:25:00|7957.5|7955.5|7957|7955|7957.5|7955.5|7955.7|7953.7|93
1709141400000|2024-02-28 17:30:00|7956.7|7954.7|7951.5|7949.5|7956.7|7954.7|7950.5|7948.5|80
1709141700000|2024-02-28 17:35:00|7951.2|7949.2|7949.2|7947.2|7952|7950|7948.7|7946.7|54
1709142000000|2024-02-28 17:40:00|7949|7947|7951.7|7949.7|7952.7|7950.7|7948.5|7946.5|65
1709142300000|2024-02-28 17:45:00|7951.5|7949.5|7952.2|7950.2|7953.5|7951.5|7950.5|7948.5|32
1709142600000|2024-02-28 17:50:00|7952|7950|7952|7950|7953.2|7951.2|7951.2|7949.2|15
1709142900000|2024-02-28 17:55:00|7952.2|7950.2|7951.7|7949.7|7952.7|7950.7|7951.5|7949.5|14
1709143200000|2024-02-28 18:00:00|7952|7950|7950.5|7948.5|7952.7|7950.7|7949.5|7947.5|23
1709143500000|2024-02-28 18:05:00|7950.2|7948.2|7950.7|7948.7|7950.7|7948.7|7947.5|7945.5|38
1709143800000|2024-02-28 18:10:00|7950.5|7948.5|7953|7951|7953|7951|7950|7948|29
1709144100000|2024-02-28 18:15:00|7953.5|7951.5|7952.7|7950.7|7953.5|7951.5|7952|7950|104
1709144400000|2024-02-28 18:20:00|7952.5|7950.5|7956|7954|7956|7954|7952.5|7950.5|92
1709144700000|2024-02-28 18:25:00|7955.7|7953.7|7959.7|7957.7|7960|7958|7955.5|7953.5|36
1709145000000|2024-02-28 18:30:00|7960|7958|7958.7|7956.7|7961.5|7959.5|7957.7|7955.7|122
1709145300000|2024-02-28 18:35:00|7958.5|7956.5|7958.2|7956.2|7959|7957|7957.5|7955.5|29
1709145600000|2024-02-28 18:40:00|7958|7956|7957.2|7955.2|7958.7|7956.7|7957|7955|6
1709145900000|2024-02-28 18:45:00|7957|7955|7956.7|7954.7|7958.5|7956.5|7955.5|7953.5|41
1709146200000|2024-02-28 18:50:00|7956.5|7954.5|7956|7954|7956.7|7954.7|7955.2|7953.2|14
1709146500000|2024-02-28 18:55:00|7956.2|7954.2|7957|7955|7958|7956|7956.2|7954.2|14
1709146800000|2024-02-28 19:00:00|7957.2|7955.2|7956|7954|7957.5|7955.5|7955.5|7953.5|24
1709147100000|2024-02-28 19:05:00|7955.7|7953.7|7952.5|7950.5|7955.7|7953.7|7952.5|7950.5|21
1709147400000|2024-02-28 19:10:00|7952.2|7950.2|7948.2|7946.2|7952.5|7950.5|7947|7945|48
1709147700000|2024-02-28 19:15:00|7948.5|7946.5|7952|7950|7952.5|7950.5|7946.2|7944.2|77
1709148000000|2024-02-28 19:20:00|7951.7|7949.7|7952.2|7950.2|7952.7|7950.7|7950.7|7948.7|13
1709148300000|2024-02-28 19:25:00|7952.5|7950.5|7948.2|7946.2|7952.7|7950.7|7948.2|7946.2|19
1709148600000|2024-02-28 19:30:00|7948.5|7946.5|7947.2|7945.2|7948.5|7946.5|7945.7|7943.7|26
1709148900000|2024-02-28 19:35:00|7947|7945|7947.2|7945.2|7947.2|7945.2|7944.2|7942.2|40
1709149200000|2024-02-28 19:40:00|7946.7|7944.7|7944.7|7942.7|7947|7945|7944|7942|39
1709149500000|2024-02-28 19:45:00|7945|7943|7947.5|7945.5|7948|7946|7944.2|7942.2|21
1709149800000|2024-02-28 19:50:00|7947.7|7945.7|7948.2|7946.2|7948.5|7946.5|7944.7|7942.7|21
1709150100000|2024-02-28 19:55:00|7948.5|7946.5|7950.2|7948.2|7950.2|7948.2|7947.2|7945.2|12
1709150400000|2024-02-28 20:00:00|7950.5|7948.5|7951.5|7949.5|7953.5|7951.5|7950.2|7948.2|31
1709150700000|2024-02-28 20:05:00|7951.2|7949.2|7947.5|7945.5|7951.2|7949.2|7946.5|7944.5|76
1709151000000|2024-02-28 20:10:00|7947.2|7945.2|7949|7947|7949.7|7947.7|7946.2|7944.2|23
1709151300000|2024-02-28 20:15:00|7948.7|7946.7|7952.2|7950.2|7952.2|7950.2|7948.2|7946.2|31
1709151600000|2024-02-28 20:20:00|7952|7950|7953.5|7951.5|7954|7952|7950.7|7948.7|21
1709151900000|2024-02-28 20:25:00|7953.2|7951.2|7955.7|7953.7|7956|7954|7952.2|7950.2|39
1709152200000|2024-02-28 20:30:00|7955.5|7953.5|7955.2|7953.2|7956.2|7954.2|7954.5|7952.5|46
1709152500000|2024-02-28 20:35:00|7955.5|7953.5|7954.2|7952.2|7955.7|7953.7|7953.7|7951.7|7
1709152800000|2024-02-28 20:40:00|7954|7952|7951.2|7949.2|7954.7|7952.7|7950.7|7948.7|12
1709153100000|2024-02-28 20:45:00|7951|7949|7952.7|7950.7|7953|7951|7949.7|7947.7|27
1709153400000|2024-02-28 20:50:00|7952.5|7950.5|7949.2|7947.2|7953|7951|7948.5|7946.5|96
1709153700000|2024-02-28 20:55:00|7949.5|7947.5|7949|7947|7950.7|7948.7|7946.5|7944.5|75
1709154000000|2024-02-28 21:00:00|7948.7|7946.7|7939.6|7935.6|7951|7947|7934.8|7930.8|0
1709154300000|2024-02-28 21:05:00|7939.1|7935.1|7935.2|7931.2|7940|7936|7934.8|7930.8|0
1709154600000|2024-02-28 21:10:00|7935.7|7931.7|7935.9|7931.9|7936.9|7932.9|7935.3|7931.3|0
1709154900000|2024-02-28 21:15:00|7936.2|7932.2|7933|7929|7937.8|7933.8|7932.4|7928.4|0
1709155200000|2024-02-28 21:20:00|7933.3|7929.3|7933.8|7929.8|7933.8|7929.8|7932.6|7928.6|0
1709155500000|2024-02-28 21:25:00|7933.9|7929.9|7933.6|7929.6|7934.7|7930.7|7933.3|7929.3|0
1709155800000|2024-02-28 21:30:00|7933.3|7929.3|7932.9|7928.9|7934|7930|7932.8|7928.8|0
1709156100000|2024-02-28 21:35:00|7932.6|7928.6|7931.8|7927.8|7933.2|7929.2|7931.3|7927.3|0
1709156400000|2024-02-28 21:40:00|7931.4|7927.4|7930.5|7926.5|7931.8|7927.8|7930.4|7926.4|0
1709156700000|2024-02-28 21:45:00|7930.9|7926.9|7930.2|7926.2|7931.4|7927.4|7929.6|7925.6|0
1709157000000|2024-02-28 21:50:00|7929.7|7925.7|7932.9|7928.9|7932.9|7928.9|7929.7|7925.7|0
1709157300000|2024-02-28 21:55:00|7933|7929|7934.9|7930.9|7935.4|7931.4|7933|7929|0
1709157600000|2024-02-28 22:00:00|7934.7|7930.7|7933.1|7929.1|7934.7|7930.7|7932.3|7928.3|0
1709157900000|2024-02-28 22:05:00|7932.9|7928.9|7934.2|7930.2|7934.2|7930.2|7932.9|7928.9|0
1709158200000|2024-02-28 22:10:00|7934.1|7930.1|7933.9|7929.9|7934.5|7930.5|7933.6|7929.6|0
1709158500000|2024-02-28 22:15:00|7934.4|7930.4|7934.6|7930.6|7934.6|7930.6|7933.9|7929.9|0
1709158800000|2024-02-28 22:20:00|7934.5|7930.5|7935|7931|7936|7932|7934.4|7930.4|0
1709159100000|2024-02-28 22:25:00|7934.7|7930.7|7935.2|7931.2|7935.7|7931.7|7934.7|7930.7|0
1709159400000|2024-02-28 22:30:00|7935.1|7931.1|7933.6|7929.6|7935.2|7931.2|7933.1|7929.1|0
1709159700000|2024-02-28 22:35:00|7933.8|7929.8|7935.3|7931.3|7935.3|7931.3|7933.6|7929.6|0
1709160000000|2024-02-28 22:40:00|7935|7931|7934.5|7930.5|7935|7931|7934.5|7930.5|0
1709160300000|2024-02-28 22:45:00|7934.7|7930.7|7934.8|7930.8|7935.2|7931.2|7934.5|7930.5|0
1709160600000|2024-02-28 22:50:00|7934.7|7930.7|7936.5|7932.5|7936.6|7932.6|7934.7|7930.7|0
1709160900000|2024-02-28 22:55:00|7936.3|7932.3|7937.3|7933.3|7937.6|7933.6|7935.5|7931.5|0
1709161200000|2024-02-28 23:00:00|7937.4|7933.4|7941.4|7937.4|7942|7938|7937.3|7933.3|0
1709161500000|2024-02-28 23:05:00|7942|7938|7944.4|7940.4|7945.2|7941.2|7942|7938|0
1709161800000|2024-02-28 23:10:00|7944.6|7940.6|7943.6|7939.6|7944.9|7940.9|7943.1|7939.1|0
1709162100000|2024-02-28 23:15:00|7943.9|7939.9|7943.6|7939.6|7944.6|7940.6|7943.6|7939.6|0
1709162400000|2024-02-28 23:20:00|7943.9|7939.9|7943.9|7939.9|7944.1|7940.1|7942.3|7938.3|0
1709162700000|2024-02-28 23:25:00|7944.1|7940.1|7944.1|7940.1|7944.4|7940.4|7943.6|7939.6|0
1709163000000|2024-02-28 23:30:00|7944.3|7940.3|7943.6|7939.6|7945.1|7941.1|7943.6|7939.6|0
1709163300000|2024-02-28 23:35:00|7944.1|7940.1|7943.9|7939.9|7944.1|7940.1|7942.9|7938.9|0
1709163600000|2024-02-28 23:40:00|7943.6|7939.6|7944.1|7940.1|7944.1|7940.1|7942.9|7938.9|0
1709163900000|2024-02-28 23:45:00|7943.9|7939.9|7943.1|7939.1|7944.1|7940.1|7943.1|7939.1|0
1709164200000|2024-02-28 23:50:00|7943.3|7939.3|7940.2|7936.2|7943.3|7939.3|7940.2|7936.2|0
1709164500000|2024-02-28 23:55:00|7940.3|7936.3|7941.3|7937.3|7941.6|7937.6|7940.2|7936.2|0
1709164800000|2024-02-29 00:00:00|7941|7937|7943|7939|7943|7939|7941|7937|0
1709165100000|2024-02-29 00:05:00|7943.3|7939.3|7945.7|7941.7|7946.5|7942.5|7943.3|7939.3|0
1709165400000|2024-02-29 00:10:00|7946|7942|7946|7942|7948|7944|7945.6|7941.6|0
1709165700000|2024-02-29 00:15:00|7945.9|7941.9|7946.7|7943.7|7946.7|7943.7|7943.6|7940.6|0
1709166000000|2024-02-29 00:20:00|7946.8|7943.8|7948.4|7945.4|7950|7947|7946.8|7943.8|0
1709166300000|2024-02-29 00:25:00|7950|7947|7950|7947|7950|7947|7948.4|7945.4|0
1709166600000|2024-02-29 00:30:00|7950.8|7947.8|7952.2|7949.2|7952.2|7949.2|7950|7947|0
1709166900000|2024-02-29 00:35:00|7953.8|7950.8|7953.7|7950.7|7953.8|7950.8|7953.7|7950.7|0
1709167200000|2024-02-29 00:40:00|7954.5|7951.5|7957|7954|7957|7954|7954.5|7951.5|0
1709167500000|2024-02-29 00:45:00|7958.6|7955.6|7958.5|7955.5|7958.6|7955.6|7958.5|7955.5|0
1709167800000|2024-02-29 00:50:00|7956.9|7953.9|7956.9|7953.9|7956.9|7953.9|7956.9|7953.9|0
1709168100000|2024-02-29 00:55:00|7958.5|7955.5|7958.5|7955.5|7958.5|7955.5|7958.5|7955.5|0
1709168400000|2024-02-29 01:00:00|7956.9|7953.9|7956.9|7953.9|7958.5|7955.5|7956.9|7953.9|0
1709168700000|2024-02-29 01:05:00|7955.3|7952.3|7953.7|7950.7|7955.3|7952.3|7953.7|7950.7|0
1709169000000|2024-02-29 01:10:00|7953.8|7950.8|7953.7|7950.7|7955.3|7952.3|7953.7|7950.7|0
1709169300000|2024-02-29 01:15:00|7955.3|7952.3|7957|7954|7957|7954|7953.7|7950.7|0
1709169600000|2024-02-29 01:20:00|7956.9|7953.9|7955.3|7952.3|7957|7954|7955.3|7952.3|0
1709169900000|2024-02-29 01:25:00|7956.9|7953.9|7957|7954|7957|7954|7956.9|7953.9|0
1709170200000|2024-02-29 01:30:00|7958.5|7955.5|7958.5|7955.5|7958.6|7955.6|7956.9|7953.9|0
1709170500000|2024-02-29 01:35:00|7956.9|7953.9|7958.5|7955.5|7958.5|7955.5|7956.9|7953.9|0
1709170800000|2024-02-29 01:40:00|7959.3|7956.3|7958.5|7955.5|7960.2|7957.2|7958.5|7955.5|0
1709171100000|2024-02-29 01:45:00|7960.1|7957.1|7958.5|7955.5|7960.1|7957.1|7958.5|7955.5|0
1709171400000|2024-02-29 01:50:00|7956.9|7953.9|7958.5|7955.5|7958.5|7955.5|7956.9|7953.9|0
1709171700000|2024-02-29 01:55:00|7958.4|7955.4|7958.5|7955.5|7958.5|7955.5|7958.4|7955.4|0
1709172000000|2024-02-29 02:00:00|7960.1|7957.1|7961.7|7958.7|7961.7|7958.7|7960.1|7957.1|0
1709172300000|2024-02-29 02:05:00|7960.1|7957.1|7961.7|7958.7|7961.7|7958.7|7960.1|7957.1|0
1709172600000|2024-02-29 02:10:00|7960.1|7957.1|7959.9|7956.9|7960.1|7957.1|7958.5|7955.5|0
1709172900000|2024-02-29 02:15:00|7958.3|7955.3|7959.9|7956.9|7960|7957|7958.3|7955.3|0
1709173500000|2024-02-29 02:25:00|7960.7|7957.7|7961.5|7958.5|7961.5|7958.5|7959.9|7956.9|0
1709173800000|2024-02-29 02:30:00|7959.9|7956.9|7959.9|7956.9|7961.5|7958.5|7958.3|7955.3|0
1709174400000|2024-02-29 02:40:00|7961.5|7958.5|7959.9|7956.9|7961.5|7958.5|7959.9|7956.9|0
1709174700000|2024-02-29 02:45:00|7959.1|7956.1|7959.9|7956.9|7959.9|7956.9|7958.3|7955.3|0
1709175000000|2024-02-29 02:50:00|7961.5|7958.5|7961.6|7958.6|7961.6|7958.6|7959.9|7956.9|0
1709175300000|2024-02-29 02:55:00|7961.5|7958.5|7961.6|7958.6|7963.2|7960.2|7961.5|7958.5|0
1709175600000|2024-02-29 03:00:00|7963.2|7960.2|7961.6|7958.6|7963.2|7960.2|7961.6|7958.6|0
1709175900000|2024-02-29 03:05:00|7961.5|7958.5|7961.5|7958.5|7961.6|7958.6|7961.5|7958.5|0
1709176200000|2024-02-29 03:10:00|7961.6|7958.6|7961.5|7958.5|7961.6|7958.6|7961.5|7958.5|0
1709176500000|2024-02-29 03:15:00|7961.6|7958.6|7961.5|7958.5|7963.1|7960.1|7961.5|7958.5|0
1709176800000|2024-02-29 03:20:00|7959.9|7956.9|7959.9|7956.9|7959.9|7956.9|7959.9|7956.9|0
1709177100000|2024-02-29 03:25:00|7961.5|7958.5|7960.7|7957.7|7961.5|7958.5|7959.9|7956.9|0
1709177400000|2024-02-29 03:30:00|7961.5|7958.5|7960.7|7957.7|7961.5|7958.5|7959.9|7956.9|0
1709177700000|2024-02-29 03:35:00|7959.9|7956.9|7961.5|7958.5|7961.5|7958.5|7959.9|7956.9|0
1709178000000|2024-02-29 03:40:00|7961.6|7958.6|7961.6|7958.6|7963.2|7960.2|7961.5|7958.5|0
1709178300000|2024-02-29 03:45:00|7963.2|7960.2|7963.2|7960.2|7963.2|7960.2|7961.6|7958.6|0
1709178600000|2024-02-29 03:50:00|7964|7961|7964.7|7961.7|7964.8|7961.8|7964|7961|0
1709178900000|2024-02-29 03:55:00|7964.8|7961.8|7964.8|7961.8|7964.8|7961.8|7964.8|7961.8|0
1709179500000|2024-02-29 04:05:00|7965.6|7962.6|7968.4|7965.4|7968.4|7965.4|7965.4|7962.4|0
1709180100000|2024-02-29 04:15:00|7969.9|7966.9|7968.4|7965.4|7969.9|7966.9|7966.8|7963.8|0
1709180400000|2024-02-29 04:20:00|7970|7967|7969.7|7966.7|7970|7967|7968.4|7965.4|0
1709180700000|2024-02-29 04:25:00|7969.8|7966.8|7970|7967|7970|7967|7969.8|7966.8|0
1709181000000|2024-02-29 04:30:00|7970.1|7967.1|7971.6|7968.6|7971.6|7968.6|7970.1|7967.1|0
1709181300000|2024-02-29 04:35:00|7972.4|7969.4|7971.6|7968.6|7972.4|7969.4|7971.6|7968.6|0
1709181600000|2024-02-29 04:40:00|7973.2|7970.2|7971.6|7968.6|7973.2|7970.2|7971.6|7968.6|0
1709181900000|2024-02-29 04:45:00|7971.7|7968.7|7971.7|7968.7|7971.7|7968.7|7971.7|7968.7|0
1709182200000|2024-02-29 04:50:00|7972.5|7969.5|7971.7|7968.7|7973.3|7970.3|7971.7|7968.7|0
1709182500000|2024-02-29 04:55:00|7972.5|7969.5|7973.2|7970.2|7973.3|7970.3|7971.7|7968.7|0
1709182800000|2024-02-29 05:00:00|7971.6|7968.6|7973.2|7970.2|7974.8|7971.8|7971.6|7968.6|0
1709183100000|2024-02-29 05:05:00|7971.6|7968.6|7970|7967|7971.6|7968.6|7970|7967|0
1709183400000|2024-02-29 05:10:00|7969.2|7966.2|7970|7967|7971.6|7968.6|7969.2|7966.2|0
1709183700000|2024-02-29 05:15:00|7970.8|7967.8|7970|7967|7971.6|7968.6|7970|7967|0
1709184300000|2024-02-29 05:25:00|7969.9|7966.9|7968.3|7965.3|7970|7967|7968.3|7965.3|0
1709184600000|2024-02-29 05:30:00|7968.4|7965.4|7968.3|7965.3|7969.9|7966.9|7968.3|7965.3|0
1709184900000|2024-02-29 05:35:00|7968.4|7965.4|7968.4|7965.4|7970|7967|7968.4|7965.4|0
1709185200000|2024-02-29 05:40:00|7969.2|7966.2|7970|7967|7970|7967|7968.4|7965.4|0
1709185500000|2024-02-29 05:45:00|7971.5|7968.5|7969.2|7966.2|7971.6|7968.6|7968.4|7965.4|0
1709185800000|2024-02-29 05:50:00|7968.4|7965.4|7968.3|7965.3|7970|7967|7968.3|7965.3|0
1709186100000|2024-02-29 05:55:00|7966.7|7963.7|7966.7|7963.7|7966.7|7963.7|7966.7|7963.7|0
1709186400000|2024-02-29 06:00:00|7965.1|7962.1|7965.1|7962.1|7965.1|7962.1|7963.5|7960.5|0
1709186700000|2024-02-29 06:05:00|7963.5|7960.5|7963.5|7960.5|7965.1|7962.1|7963.5|7960.5|0
1709187000000|2024-02-29 06:10:00|7962.7|7959.7|7963.4|7960.4|7963.5|7960.5|7961.9|7958.9|0
1709187600000|2024-02-29 06:20:00|7962.4|7959.4|7961.4|7958.4|7962.4|7959.4|7961.4|7958.4|0
1709187900000|2024-02-29 06:25:00|7961.5|7958.5|7961.5|7958.5|7961.5|7958.5|7961.5|7958.5|0
1709188200000|2024-02-29 06:30:00|7962.3|7959.3|7961.5|7958.5|7963.1|7960.1|7961.5|7958.5|0
1709188500000|2024-02-29 06:35:00|7963.1|7960.1|7964.7|7961.7|7964.7|7961.7|7963.1|7960.1|0
1709188800000|2024-02-29 06:40:00|7963.1|7960.1|7961.4|7958.4|7964.7|7961.7|7961.4|7958.4|0
1709189100000|2024-02-29 06:45:00|7963|7960|7963.5|7960.5|7963.5|7960.5|7961.9|7958.9|0
1709189400000|2024-02-29 06:50:00|7963.6|7960.6|7962|7959|7963.6|7960.6|7962|7959|0
1709189700000|2024-02-29 06:55:00|7960.4|7957.4|7961.9|7958.9|7962|7959|7960.4|7957.4|0
1709190000000|2024-02-29 07:00:00|7962.4|7958.4|7967.2|7965.2|7967.7|7965.7|7958.4|7956.4|257
1709190300000|2024-02-29 07:05:00|7967.4|7965.4|7971.9|7969.9|7972.4|7970.4|7966.2|7964.2|93
1709190600000|2024-02-29 07:10:00|7972.2|7970.2|7969.2|7967.2|7972.9|7970.9|7968.4|7966.4|115
1709190900000|2024-02-29 07:15:00|7968.9|7966.9|7966.7|7964.7|7970.2|7968.2|7965.2|7963.2|51
1709191200000|2024-02-29 07:20:00|7967.2|7965.2|7964.9|7962.9|7969.2|7967.2|7963.2|7961.2|164
1709191500000|2024-02-29 07:25:00|7965.2|7963.2|7964.4|7962.4|7968.2|7966.2|7963.2|7961.2|80
1709191800000|2024-02-29 07:30:00|7964.2|7962.2|7963.4|7961.4|7964.2|7962.2|7962.2|7960.2|79
1709192100000|2024-02-29 07:35:00|7963.7|7961.7|7965.2|7963.2|7966.4|7964.4|7962.2|7960.2|54
1709192400000|2024-02-29 07:40:00|7965.4|7963.4|7967.4|7965.4|7968.2|7966.2|7964.7|7962.7|40
1709192700000|2024-02-29 07:45:00|7967.2|7965.2|7964.4|7962.4|7967.7|7965.7|7963.7|7961.7|135
1709193000000|2024-02-29 07:50:00|7964.2|7962.2|7966.7|7964.7|7967.2|7965.2|7962.9|7960.9|58
1709193300000|2024-02-29 07:55:00|7966.4|7964.4|7963.4|7961.4|7967.2|7965.2|7963.2|7961.2|162
1709193600000|2024-02-29 08:00:00|7962.9|7961.9|7971.9|7970.9|7976.2|7975.2|7962.9|7961.9|1286
1709193900000|2024-02-29 08:05:00|7972.2|7971.2|7963.2|7962.2|7972.4|7971.4|7961.4|7960.4|722
1709194200000|2024-02-29 08:10:00|7962.9|7961.9|7972.4|7971.4|7973.2|7972.2|7959.2|7958.2|633
1709194500000|2024-02-29 08:15:00|7972.2|7971.2|7971.7|7970.7|7975.7|7974.7|7969.9|7968.9|410
1709194800000|2024-02-29 08:20:00|7971.9|7970.9|7977.9|7976.9|7978.2|7977.2|7968.7|7967.7|572
1709195100000|2024-02-29 08:25:00|7977.7|7976.7|7974.2|7973.2|7978.2|7977.2|7973.2|7972.2|478
1709195400000|2024-02-29 08:30:00|7974.4|7973.4|7966.9|7965.9|7975.2|7974.2|7966.7|7965.7|548
1709195700000|2024-02-29 08:35:00|7967.2|7966.2|7975.7|7974.7|7975.7|7974.7|7963.9|7962.9|406
1709196000000|2024-02-29 08:40:00|7976.3|7975.3|7974|7973|7977.3|7976.3|7972.8|7971.8|383
1709196300000|2024-02-29 08:45:00|7973.8|7972.8|7971.3|7970.3|7973.8|7972.8|7969.3|7968.3|206
1709196600000|2024-02-29 08:50:00|7971.5|7970.5|7973.3|7972.3|7973.8|7972.8|7969|7968|215
1709196900000|2024-02-29 08:55:00|7973|7972|7972|7971|7979|7978|7971|7970|529
1709197200000|2024-02-29 09:00:00|7971.8|7970.8|7960.8|7959.8|7972.8|7971.8|7959.8|7958.8|446
1709197500000|2024-02-29 09:05:00|7960.5|7959.5|7959.5|7958.5|7960.8|7959.8|7955|7954|350
1709197800000|2024-02-29 09:10:00|7959.3|7958.3|7961|7960|7965.5|7964.5|7959|7958|205
1709198100000|2024-02-29 09:15:00|7961.3|7960.3|7960|7959|7962.8|7961.8|7958.8|7957.8|148
1709198400000|2024-02-29 09:20:00|7960.3|7959.3|7960.5|7959.5|7964|7963|7958.8|7957.8|240
1709198700000|2024-02-29 09:25:00|7960.8|7959.8|7957.3|7956.3|7961.5|7960.5|7956|7955|241
1709199000000|2024-02-29 09:30:00|7957.5|7956.5|7959.8|7958.8|7960.3|7959.3|7956.3|7955.3|247
1709199300000|2024-02-29 09:35:00|7960|7959|7961.5|7960.5|7962|7961|7958.8|7957.8|277
1709199600000|2024-02-29 09:40:00|7961.3|7960.3|7960|7959|7962.3|7961.3|7958.3|7957.3|189
1709199900000|2024-02-29 09:45:00|7959.8|7958.8|7967|7966|7968|7967|7959.3|7958.3|205
1709200200000|2024-02-29 09:50:00|7966.8|7965.8|7964.8|7963.8|7968|7967|7963.3|7962.3|142
1709200500000|2024-02-29 09:55:00|7965|7964|7966.3|7965.3|7966.5|7965.5|7962.8|7961.8|164
1709200800000|2024-02-29 10:00:00|7966|7965|7965.5|7964.5|7967.8|7966.8|7963.8|7962.8|231
1709201100000|2024-02-29 10:05:00|7965.8|7964.8|7961.3|7960.3|7965.8|7964.8|7960.8|7959.8|250
1709201400000|2024-02-29 10:10:00|7961.8|7960.8|7960.3|7959.3|7963.5|7962.5|7959.3|7958.3|267
1709201700000|2024-02-29 10:15:00|7960.5|7959.5|7957|7956|7960.8|7959.8|7954.5|7953.5|349
1709202000000|2024-02-29 10:20:00|7957.3|7956.3|7960|7959|7962.8|7961.8|7956.3|7955.3|161
1709202300000|2024-02-29 10:25:00|7960.3|7959.3|7960.5|7959.5|7960.8|7959.8|7958|7957|124
1709202600000|2024-02-29 10:30:00|7960.8|7959.8|7959.5|7958.5|7962.5|7961.5|7959.3|7958.3|129
1709202900000|2024-02-29 10:35:00|7959.8|7958.8|7957.8|7956.8|7961|7960|7957.3|7956.3|90
1709203200000|2024-02-29 10:40:00|7957.3|7956.3|7955.8|7954.8|7958|7957|7955.3|7954.3|149
1709203500000|2024-02-29 10:45:00|7955.5|7954.5|7956|7955|7956.8|7955.8|7953.3|7952.3|175
1709203800000|2024-02-29 10:50:00|7955.8|7954.8|7951.8|7950.8|7956.3|7955.3|7950.5|7949.5|212
1709204100000|2024-02-29 10:55:00|7951.5|7950.5|7951.8|7950.8|7953.5|7952.5|7950|7949|235
1709204400000|2024-02-29 11:00:00|7952|7951|7959|7958|7959|7958|7952|7951|263
1709204700000|2024-02-29 11:05:00|7959.3|7958.3|7961.5|7960.5|7962.5|7961.5|7957.5|7956.5|283
1709205000000|2024-02-29 11:10:00|7961.8|7960.8|7962.8|7961.8|7965.3|7964.3|7961.3|7960.3|194
1709205300000|2024-02-29 11:15:00|7962.5|7961.5|7955.8|7954.8|7962.5|7961.5|7955.8|7954.8|172
1709205600000|2024-02-29 11:20:00|7956|7955|7956.5|7955.5|7956.8|7955.8|7952.5|7951.5|231
1709205900000|2024-02-29 11:25:00|7956.3|7955.3|7955|7954|7956.3|7955.3|7953.8|7952.8|186
1709206200000|2024-02-29 11:30:00|7955.3|7954.3|7951.5|7950.5|7955.3|7954.3|7951.3|7950.3|130
1709206500000|2024-02-29 11:35:00|7952.5|7951.5|7956.8|7955.8|7956.8|7955.8|7952.3|7951.3|140
1709206800000|2024-02-29 11:40:00|7956|7955|7953.5|7952.5|7957.3|7956.3|7952.3|7951.3|111
1709207100000|2024-02-29 11:45:00|7953.8|7952.8|7955.8|7954.8|7956|7955|7952.8|7951.8|104
1709207400000|2024-02-29 11:50:00|7956|7955|7959.3|7958.3|7959.3|7958.3|7954.5|7953.5|128
1709207700000|2024-02-29 11:55:00|7959|7958|7958.5|7957.5|7959.3|7958.3|7957.8|7956.8|177
1709208000000|2024-02-29 12:00:00|7958.3|7957.3|7954|7953|7958.5|7957.5|7953.5|7952.5|167
1709208300000|2024-02-29 12:05:00|7953.8|7952.8|7952.3|7951.3|7954.3|7953.3|7951.3|7950.3|103
1709208600000|2024-02-29 12:10:00|7952.5|7951.5|7951.5|7950.5|7953.8|7952.8|7951.3|7950.3|133
1709208900000|2024-02-29 12:15:00|7951.8|7950.8|7953.3|7952.3|7953.3|7952.3|7951|7950|116
1709209200000|2024-02-29 12:20:00|7953|7952|7949.3|7948.3|7953|7952|7948.5|7947.5|251
1709209500000|2024-02-29 12:25:00|7949.5|7948.5|7949.5|7948.5|7952|7951|7948.8|7947.8|136
1709209800000|2024-02-29 12:30:00|7949.8|7948.8|7949.5|7948.5|7950.8|7949.8|7947.8|7946.8|138
1709210100000|2024-02-29 12:35:00|7949.8|7948.8|7950.8|7949.8|7953.3|7952.3|7949.5|7948.5|118
1709210400000|2024-02-29 12:40:00|7950.4|7949.4|7949.9|7948.9|7951.1|7950.1|7948.4|7947.4|144
1709210700000|2024-02-29 12:45:00|7950.1|7949.1|7948.4|7947.4|7952.4|7951.4|7947.9|7946.9|112
1709211000000|2024-02-29 12:50:00|7948.1|7947.1|7947.6|7946.6|7949.1|7948.1|7946.4|7945.4|202
1709211300000|2024-02-29 12:55:00|7947.9|7946.9|7946.6|7945.6|7949.9|7948.9|7946.4|7945.4|124
1709211600000|2024-02-29 13:00:00|7946.4|7945.4|7945.9|7944.9|7947.9|7946.9|7943.4|7942.4|268
1709211900000|2024-02-29 13:05:00|7946.1|7945.1|7943.9|7942.9|7949.6|7948.6|7943.1|7942.1|345
1709212200000|2024-02-29 13:10:00|7943.6|7942.6|7943.4|7942.4|7945.1|7944.1|7941.1|7940.1|197
1709212500000|2024-02-29 13:15:00|7943.9|7942.9|7942.1|7941.1|7943.9|7942.9|7940.6|7939.6|126
1709212800000|2024-02-29 13:20:00|7942.4|7941.4|7937.9|7936.9|7943.9|7942.9|7937.1|7936.1|446
1709213100000|2024-02-29 13:25:00|7937.6|7936.6|7940.4|7939.4|7940.4|7939.4|7937.1|7936.1|342
1709213400000|2024-02-29 13:30:00|7940.6|7939.6|7953.1|7952.1|7953.9|7952.9|7940.4|7939.4|856
1709213700000|2024-02-29 13:35:00|7953.4|7952.4|7956.4|7955.4|7958.6|7957.6|7953.1|7952.1|455
1709214000000|2024-02-29 13:40:00|7956.6|7955.6|7956.9|7955.9|7959.4|7958.4|7955.1|7954.1|362
1709214300000|2024-02-29 13:45:00|7957.1|7956.1|7954.4|7953.4|7958.6|7957.6|7954.1|7953.1|416
1709214600000|2024-02-29 13:50:00|7954.6|7953.6|7952.4|7951.4|7955.4|7954.4|7950.9|7949.9|310
1709214900000|2024-02-29 13:55:00|7952.6|7951.6|7951.4|7950.4|7954.4|7953.4|7950.9|7949.9|246
1709215200000|2024-02-29 14:00:00|7951.9|7950.9|7959.4|7958.4|7960.4|7959.4|7950.4|7949.4|405
1709215500000|2024-02-29 14:05:00|7959.6|7958.6|7961.6|7960.6|7963.6|7962.6|7959.4|7958.4|340
1709215800000|2024-02-29 14:10:00|7961.9|7960.9|7958.4|7957.4|7962.9|7961.9|7957.9|7956.9|1289
1709216100000|2024-02-29 14:15:00|7958.1|7957.1|7955.4|7954.4|7958.1|7957.1|7952.4|7951.4|305
1709216400000|2024-02-29 14:20:00|7955.6|7954.6|7954.1|7953.1|7955.9|7954.9|7951.9|7950.9|293
1709216700000|2024-02-29 14:25:00|7953.9|7952.9|7952.9|7951.9|7955.4|7954.4|7950.9|7949.9|176
1709217000000|2024-02-29 14:30:00|7952.4|7951.4|7948.6|7947.6|7952.6|7951.6|7947.4|7946.4|474
1709217300000|2024-02-29 14:35:00|7948.4|7947.4|7948.9|7947.9|7950.9|7949.9|7946.9|7945.9|341
1709217600000|2024-02-29 14:40:00|7948.6|7947.6|7949.4|7948.4|7950.4|7949.4|7946.9|7945.9|266
1709217900000|2024-02-29 14:45:00|7949.9|7948.9|7949.4|7948.4|7951.4|7950.4|7947.4|7946.4|570
1709218200000|2024-02-29 14:50:00|7949.9|7948.9|7948.6|7947.6|7951.4|7950.4|7947.4|7946.4|353
1709218500000|2024-02-29 14:55:00|7948.9|7947.9|7954.1|7953.1|7954.9|7953.9|7948.9|7947.9|278
1709218800000|2024-02-29 15:00:00|7954.4|7953.4|7956.4|7955.4|7956.9|7955.9|7950.9|7949.9|297
1709219100000|2024-02-29 15:05:00|7956.6|7955.6|7948.1|7947.1|7956.9|7955.9|7946.9|7945.9|311
1709219400000|2024-02-29 15:10:00|7948.3|7947.3|7946.1|7945.1|7948.8|7947.8|7944.6|7943.6|394
1709219700000|2024-02-29 15:15:00|7946.3|7945.3|7944.1|7943.1|7948.1|7947.1|7944.1|7943.1|420
1709220000000|2024-02-29 15:20:00|7944.3|7943.3|7942.1|7941.1|7945.6|7944.6|7941.6|7940.6|298
1709220300000|2024-02-29 15:25:00|7941.8|7940.8|7943.6|7942.6|7945.1|7944.1|7941.1|7940.1|299
1709220600000|2024-02-29 15:30:00|7943.3|7942.3|7942.6|7941.6|7943.6|7942.6|7940.8|7939.8|483
1709220900000|2024-02-29 15:35:00|7942.1|7941.1|7941.1|7940.1|7943.1|7942.1|7939.3|7938.3|445
1709221200000|2024-02-29 15:40:00|7940.8|7939.8|7940.3|7939.3|7941.8|7940.8|7939.1|7938.1|294
1709221500000|2024-02-29 15:45:00|7940.1|7939.1|7941.1|7940.1|7942.3|7941.3|7937.6|7936.6|1184
1709221800000|2024-02-29 15:50:00|7941.3|7940.3|7936.6|7935.6|7942.1|7941.1|7936.3|7935.3|470
1709222100000|2024-02-29 15:55:00|7937.1|7936.1|7934.6|7933.6|7937.1|7936.1|7934.1|7933.1|400
1709222400000|2024-02-29 16:00:00|7935.1|7934.1|7934.1|7933.1|7936.3|7935.3|7932.1|7931.1|775
1709222700000|2024-02-29 16:05:00|7934.3|7933.3|7937.1|7936.1|7937.3|7936.3|7933.3|7932.3|476
1709223000000|2024-02-29 16:10:00|7937.6|7936.6|7937.6|7936.6|7941.6|7940.6|7937.6|7936.6|399
1709223300000|2024-02-29 16:15:00|7937.8|7936.8|7940.6|7939.6|7941.1|7940.1|7937.8|7936.8|439
1709223600000|2024-02-29 16:20:00|7940.8|7939.8|7942.6|7941.6|7943.1|7942.1|7940.6|7939.6|723
1709223900000|2024-02-29 16:25:00|7943.3|7942.3|7943.6|7942.6|7944.1|7943.1|7941.8|7940.8|1276
1709224200000|2024-02-29 16:30:00|7944.1|7942.1|7932.8|7930.8|7945.1|7943.1|7932.1|7930.1|6373
1709224500000|2024-02-29 16:35:00|7932.6|7930.6|7920.8|7918.8|7933.3|7931.3|7920.6|7918.6|3629
1709224800000|2024-02-29 16:40:00|7920.6|7918.6|7918.6|7916.6|7926.1|7924.1|7912.8|7910.8|1147
1709225100000|2024-02-29 16:45:00|7918.8|7916.8|7925.6|7923.6|7926.3|7924.3|7916.6|7914.6|249
1709225400000|2024-02-29 16:50:00|7925.3|7923.3|7926.3|7924.3|7926.8|7924.8|7925.1|7923.1|122
1709225700000|2024-02-29 16:55:00|7926.6|7924.6|7926.3|7924.3|7928.8|7926.8|7925.1|7923.1|129
1709226000000|2024-02-29 17:00:00|7926.6|7924.6|7929.1|7927.1|7929.6|7927.6|7924.6|7922.6|188
1709226300000|2024-02-29 17:05:00|7928.8|7926.8|7927.1|7925.1|7929.6|7927.6|7925.1|7923.1|135
1709226600000|2024-02-29 17:10:00|7927.3|7925.3|7928.8|7926.8|7929.1|7927.1|7927.1|7925.1|101
1709226900000|2024-02-29 17:15:00|7929.1|7927.1|7927.6|7925.6|7929.6|7927.6|7926.6|7924.6|116
1709227200000|2024-02-29 17:20:00|7927.3|7925.3|7926.6|7924.6|7928.3|7926.3|7925.1|7923.1|138
1709227500000|2024-02-29 17:25:00|7926.3|7924.3|7926.1|7924.1|7928.3|7926.3|7923.6|7921.6|170
1709227800000|2024-02-29 17:30:00|7926.3|7924.3|7924.8|7922.8|7928.3|7926.3|7924.3|7922.3|91
1709228100000|2024-02-29 17:35:00|7924.6|7922.6|7925.3|7923.3|7926.8|7924.8|7923.8|7921.8|52
1709228400000|2024-02-29 17:40:00|7925.6|7923.6|7927.6|7925.6|7927.8|7925.8|7924.8|7922.8|93
1709228700000|2024-02-29 17:45:00|7927.8|7925.8|7932.8|7930.8|7933.3|7931.3|7926.8|7924.8|89
1709229000000|2024-02-29 17:50:00|7933.1|7931.1|7935.8|7933.8|7936.1|7934.1|7932.6|7930.6|62
1709229300000|2024-02-29 17:55:00|7936.1|7934.1|7935.6|7933.6|7936.1|7934.1|7934.6|7932.6|42
1709229600000|2024-02-29 18:00:00|7935.1|7933.1|7937.6|7935.6|7938.1|7936.1|7934.8|7932.8|129
1709229900000|2024-02-29 18:05:00|7937.3|7935.3|7938.1|7936.1|7938.1|7936.1|7936.6|7934.6|55
1709230200000|2024-02-29 18:10:00|7938.3|7936.3|7941.6|7939.6|7941.6|7939.6|7937.8|7935.8|141
1709230500000|2024-02-29 18:15:00|7941.3|7939.3|7940.6|7938.6|7941.3|7939.3|7938.8|7936.8|46
1709230800000|2024-02-29 18:20:00|7940.8|7938.8|7939.6|7937.6|7940.8|7938.8|7937.3|7935.3|40
1709231100000|2024-02-29 18:25:00|7939.8|7937.8|7941.8|7939.8|7942.3|7940.3|7939.6|7937.6|55
1709231400000|2024-02-29 18:30:00|7941.6|7939.6|7942.1|7940.1|7942.6|7940.6|7941.1|7939.1|11
1709231700000|2024-02-29 18:35:00|7941.8|7939.8|7942.6|7940.6|7943.8|7941.8|7941.6|7939.6|12
1709232000000|2024-02-29 18:40:00|7942.3|7940.3|7941.1|7939.1|7942.6|7940.6|7940.1|7938.1|20
1709232300000|2024-02-29 18:45:00|7941.3|7939.3|7941.3|7939.3|7942.6|7940.6|7941.1|7939.1|17
1709232600000|2024-02-29 18:50:00|7941.6|7939.6|7944.6|7942.6|7944.6|7942.6|7941.3|7939.3|50
1709232900000|2024-02-29 18:55:00|7944.3|7942.3|7944.6|7942.6|7945.6|7943.6|7944.1|7942.1|55
1709233200000|2024-02-29 19:00:00|7944.8|7942.8|7946.1|7944.1|7946.8|7944.8|7944.6|7942.6|21
1709233500000|2024-02-29 19:05:00|7945.8|7943.8|7946.3|7944.3|7947.1|7945.1|7942.8|7940.8|133
1709233800000|2024-02-29 19:10:00|7946.6|7944.6|7946.6|7944.6|7946.6|7944.6|7943.8|7941.8|59
1709234100000|2024-02-29 19:15:00|7946.8|7944.8|7951.3|7949.3|7951.8|7949.8|7946.3|7944.3|103
1709234400000|2024-02-29 19:20:00|7951.6|7949.6|7949.3|7947.3|7952.1|7950.1|7949.3|7947.3|40
1709234700000|2024-02-29 19:25:00|7949.1|7947.1|7946.1|7944.1|7949.1|7947.1|7944.3|7942.3|20
1709235000000|2024-02-29 19:30:00|7945.8|7943.8|7946.8|7944.8|7948.1|7946.1|7945.3|7943.3|11
1709235300000|2024-02-29 19:35:00|7947.1|7945.1|7946.8|7944.8|7947.6|7945.6|7946.8|7944.8|6
1709235600000|2024-02-29 19:40:00|7947.1|7945.1|7942.8|7940.8|7947.3|7945.3|7942.6|7940.6|36
1709235900000|2024-02-29 19:45:00|7942.6|7940.6|7943.3|7941.3|7944.3|7942.3|7941.3|7939.3|28
1709236200000|2024-02-29 19:50:00|7943.1|7941.1|7942.6|7940.6|7943.8|7941.8|7941.8|7939.8|19
1709236500000|2024-02-29 19:55:00|7942.3|7940.3|7948.6|7946.6|7948.6|7946.6|7942.3|7940.3|22
1709236800000|2024-02-29 20:00:00|7948.8|7946.8|7946.8|7944.8|7949.8|7947.8|7945.6|7943.6|29
1709237100000|2024-02-29 20:05:00|7947.1|7945.1|7945.8|7943.8|7947.3|7945.3|7944.6|7942.6|96
1709237400000|2024-02-29 20:10:00|7946.1|7944.1|7942.8|7940.8|7946.1|7944.1|7942.8|7940.8|25
1709237700000|2024-02-29 20:15:00|7942.6|7940.6|7944.8|7942.8|7945.3|7943.3|7942.6|7940.6|8
1709238000000|2024-02-29 20:20:00|7944.6|7942.6|7944.8|7942.8|7945.3|7943.3|7943.3|7941.3|15
1709238300000|2024-02-29 20:25:00|7945.1|7943.1|7946.8|7944.8|7947.1|7945.1|7944.8|7942.8|21
1709238600000|2024-02-29 20:30:00|7946.6|7944.6|7946.8|7944.8|7948.3|7946.3|7946.1|7944.1|28
1709238900000|2024-02-29 20:35:00|7947.1|7945.1|7947.8|7945.8|7948.3|7946.3|7946.3|7944.3|27
1709239200000|2024-02-29 20:40:00|7947.6|7945.6|7947.8|7945.8|7950.6|7948.6|7947.3|7945.3|26
1709239500000|2024-02-29 20:45:00|7947.6|7945.6|7950.3|7948.3|7952.3|7950.3|7947.6|7945.6|48
1709239800000|2024-02-29 20:50:00|7950.6|7948.6|7952.3|7950.3|7952.8|7950.8|7949.8|7947.8|37
1709240100000|2024-02-29 20:55:00|7952.6|7950.6|7955.6|7953.6|7958.8|7956.8|7952.6|7950.6|233
1709240400000|2024-02-29 21:00:00|7956.5|7952.5|7947.9|7943.9|7956.5|7952.5|7941.5|7937.5|5
1709240700000|2024-02-29 21:05:00|7947.4|7943.4|7952.1|7948.1|7952.1|7948.1|7943.5|7939.5|0
1709241000000|2024-02-29 21:10:00|7952.6|7948.6|7951.8|7947.8|7952.9|7948.9|7949.9|7945.9|0
1709241300000|2024-02-29 21:15:00|7951.3|7947.3|7953.8|7949.8|7953.8|7949.8|7951.3|7947.3|0
1709241600000|2024-02-29 21:20:00|7953.3|7949.3|7954.6|7950.6|7955.3|7951.3|7953.3|7949.3|0
1709241900000|2024-02-29 21:25:00|7954.3|7950.3|7956.1|7952.1|7956.1|7952.1|7953.8|7949.8|0
1709242200000|2024-02-29 21:30:00|7956.2|7952.2|7954.7|7950.7|7956.6|7952.6|7953.9|7949.9|0
1709242500000|2024-02-29 21:35:00|7954.8|7950.8|7954.1|7950.1|7955.3|7951.3|7954.1|7950.1|0
1709242800000|2024-02-29 21:40:00|7953.8|7949.8|7952.7|7948.7|7954|7950|7952.7|7948.7|0
1709243100000|2024-02-29 21:45:00|7952.2|7948.2|7953|7949|7953.4|7949.4|7951.4|7947.4|0
1709243400000|2024-02-29 21:50:00|7953.2|7949.2|7952.7|7948.7|7953.4|7949.4|7952.7|7948.7|0
1709243700000|2024-02-29 21:55:00|7953|7949|7952.3|7948.3|7953|7949|7951|7947|0
1709244000000|2024-02-29 22:00:00|7952|7948|7952.5|7948.5|7952.7|7948.7|7952|7948|0
1709244300000|2024-02-29 22:05:00|7952.7|7948.7|7952.2|7948.2|7952.7|7948.7|7952.2|7948.2|0
1709244600000|2024-02-29 22:10:00|7952.7|7948.7|7952.3|7948.3|7952.8|7948.8|7952.3|7948.3|0
1709244900000|2024-02-29 22:15:00|7952.5|7948.5|7952.1|7948.1|7952.5|7948.5|7952.1|7948.1|0
1709245200000|2024-02-29 22:20:00|7952.2|7948.2|7951.8|7947.8|7952.6|7948.6|7951.7|7947.7|0
1709245800000|2024-02-29 22:30:00|7952.8|7948.8|7952|7948|7952.8|7948.8|7952|7948|0
1709246100000|2024-02-29 22:35:00|7952.1|7948.1|7951.7|7947.7|7952.1|7948.1|7951.5|7947.5|0
1709246400000|2024-02-29 22:40:00|7952|7948|7954.1|7950.1|7954.1|7950.1|7952|7948|0
1709246700000|2024-02-29 22:45:00|7953.1|7949.1|7953.8|7949.8|7954.3|7950.3|7952.8|7948.8|0
1709247000000|2024-02-29 22:50:00|7953.6|7949.6|7954.4|7950.4|7954.4|7950.4|7953.1|7949.1|0
1709247300000|2024-02-29 22:55:00|7954.6|7950.6|7954.9|7950.9|7955.1|7951.1|7954.4|7950.4|0
1709247600000|2024-02-29 23:00:00|7954.4|7950.4|7957.4|7953.4|7958.1|7954.1|7953.5|7949.5|0
1709247900000|2024-02-29 23:05:00|7957.6|7953.6|7955.6|7951.6|7958|7954|7955.4|7951.4|0
1709248200000|2024-02-29 23:10:00|7956.1|7952.1|7955.2|7951.2|7956.4|7952.4|7954.4|7950.4|0
1709248500000|2024-02-29 23:15:00|7955.6|7951.6|7953|7949|7955.6|7951.6|7952.5|7948.5|0
1709248800000|2024-02-29 23:20:00|7952.9|7948.9|7948.6|7944.6|7953|7949|7947.8|7943.8|0
1709249100000|2024-02-29 23:25:00|7948.3|7944.3|7949.5|7945.5|7949.8|7945.8|7948.3|7944.3|0
1709249400000|2024-02-29 23:30:00|7949.6|7945.6|7946.5|7942.5|7950.6|7946.6|7945.2|7941.2|0
1709249700000|2024-02-29 23:35:00|7946|7942|7944.8|7940.8|7946|7942|7943.1|7939.1|0
1709250000000|2024-02-29 23:40:00|7945|7941|7943.7|7939.7|7945.3|7941.3|7943.7|7939.7|0
1709250300000|2024-02-29 23:45:00|7943.4|7939.4|7947.4|7943.4|7947.7|7943.7|7942.9|7938.9|0
1709250600000|2024-02-29 23:50:00|7948.2|7944.2|7947.4|7943.4|7948.5|7944.5|7947.1|7943.1|0
1709250900000|2024-02-29 23:55:00|7947.7|7943.7|7947.7|7943.7|7948.2|7944.2|7946.6|7942.6|0
1709251200000|2024-03-01 00:00:00|7947.9|7943.9|7951.4|7947.4|7951.4|7947.4|7947.7|7943.7|0
1709251500000|2024-03-01 00:05:00|7951.1|7947.1|7951.7|7947.7|7952.2|7948.2|7950.2|7946.2|0
1709251800000|2024-03-01 00:10:00|7951.8|7947.8|7956.9|7952.9|7956.9|7952.9|7951.7|7947.7|0
1709252100000|2024-03-01 00:15:00|7957.1|7953.1|7959.8|7956.8|7961.4|7958.4|7955|7952|0
1709252400000|2024-03-01 00:20:00|7961.4|7958.4|7960.3|7957.3|7963|7960|7959.6|7956.6|0
1709253000000|2024-03-01 00:30:00|7960.2|7957.2|7960.2|7957.2|7960.2|7957.2|7960.2|7957.2|0
1709253300000|2024-03-01 00:35:00|7961|7958|7960.2|7957.2|7961.8|7958.8|7960.2|7957.2|0
1709253600000|2024-03-01 00:40:00|7961.8|7958.8|7961.8|7958.8|7961.8|7958.8|7961.8|7958.8|0
1709253900000|2024-03-01 00:45:00|7960.2|7957.2|7961.8|7958.8|7961.8|7958.8|7960.1|7957.1|0
1709254200000|2024-03-01 00:50:00|7961.7|7958.7|7965|7962|7965.1|7962.1|7960.2|7957.2|0
1709254500000|2024-03-01 00:55:00|7965.1|7962.1|7965.1|7962.1|7965.1|7962.1|7965|7962|0
1709254800000|2024-03-01 01:00:00|7968.3|7965.3|7965|7962|7968.3|7965.3|7965|7962|0
1709255100000|2024-03-01 01:05:00|7963.4|7960.4|7963.4|7960.4|7963.4|7960.4|7961.8|7958.8|0
1709255400000|2024-03-01 01:10:00|7961.8|7958.8|7965|7962|7965|7962|7961.8|7958.8|0
1709255700000|2024-03-01 01:15:00|7963.4|7960.4|7963.4|7960.4|7963.4|7960.4|7963.4|7960.4|0
1709256000000|2024-03-01 01:20:00|7961.8|7958.8|7963.4|7960.4|7963.4|7960.4|7961.8|7958.8|0
1709256300000|2024-03-01 01:25:00|7961.8|7958.8|7963.4|7960.4|7963.4|7960.4|7961.8|7958.8|0
1709256600000|2024-03-01 01:30:00|7961.8|7958.8|7963.5|7960.5|7963.5|7960.5|7961.8|7958.8|0
1709256900000|2024-03-01 01:35:00|7965.1|7962.1|7968.2|7965.2|7969.9|7966.9|7965|7962|0
1709257200000|2024-03-01 01:40:00|7969.8|7966.8|7966.6|7963.6|7969.8|7966.8|7966.5|7963.5|0
1709257500000|2024-03-01 01:45:00|7966.5|7963.5|7968.2|7965.2|7969.8|7966.8|7966.5|7963.5|0
1709257800000|2024-03-01 01:50:00|7968.3|7965.3|7969.9|7966.9|7969.9|7966.9|7968.2|7965.2|0
1709258100000|2024-03-01 01:55:00|7970|7967|7974.9|7971.9|7974.9|7971.9|7970|7967|0
1709258400000|2024-03-01 02:00:00|7974.8|7971.8|7974.8|7971.8|7974.8|7971.8|7973.3|7970.3|0
1709258700000|2024-03-01 02:05:00|7975.7|7972.7|7975.8|7972.8|7975.8|7972.8|7975.7|7972.7|0
1709259000000|2024-03-01 02:10:00|7977.4|7974.4|7977.6|7974.6|7977.6|7974.6|7976|7973|0
1709259300000|2024-03-01 02:15:00|7977.5|7974.5|7977.5|7974.5|7977.5|7974.5|7977.4|7974.4|0
1709259600000|2024-03-01 02:20:00|7977.4|7974.4|7977.5|7974.5|7977.5|7974.5|7977.4|7974.4|0
1709259900000|2024-03-01 02:25:00|7977.4|7974.4|7977.2|7974.2|7978.9|7975.9|7977.2|7974.2|0
1709260200000|2024-03-01 02:30:00|7977.3|7974.3|7977.2|7974.2|7978.8|7975.8|7977.2|7974.2|0
1709260500000|2024-03-01 02:35:00|7978.8|7975.8|7978.8|7975.8|7978.8|7975.8|7978.8|7975.8|0
1709260800000|2024-03-01 02:40:00|7978|7975|7979|7976|7979|7976|7977.2|7974.2|0
1709261100000|2024-03-01 02:45:00|7977.4|7974.4|7977.4|7974.4|7977.4|7974.4|7975.8|7972.8|0
1709261400000|2024-03-01 02:50:00|7975.8|7972.8|7979|7976|7979.1|7976.1|7975.8|7972.8|0
1709261700000|2024-03-01 02:55:00|7977.4|7974.4|7979|7976|7979|7976|7977.4|7974.4|0
1709262000000|2024-03-01 03:00:00|7978.9|7975.9|7979|7976|7979|7976|7978.9|7975.9|0
1709262300000|2024-03-01 03:05:00|7977.4|7974.4|7978.9|7975.9|7979|7976|7977.4|7974.4|0
1709262600000|2024-03-01 03:10:00|7980.5|7977.5|7979.1|7976.1|7980.7|7977.7|7979.1|7976.1|0
1709263200000|2024-03-01 03:20:00|7977.6|7974.6|7977.5|7974.5|7977.6|7974.6|7977.5|7974.5|0
1709263500000|2024-03-01 03:25:00|7979.1|7976.1|7979|7976|7979.1|7976.1|7977.5|7974.5|0
1709264100000|2024-03-01 03:35:00|7977.4|7974.4|7977.4|7974.4|7979|7976|7977.4|7974.4|0
1709264700000|2024-03-01 03:45:00|7979|7976|7978.2|7975.2|7979|7976|7977.4|7974.4|0
1709265000000|2024-03-01 03:50:00|7979|7976|7978.9|7975.9|7979|7976|7977.3|7974.3|0
1709265600000|2024-03-01 04:00:00|7977.3|7974.3|7977.3|7974.3|7977.3|7974.3|7977.3|7974.3|0
1709265900000|2024-03-01 04:05:00|7976.5|7973.5|7975.7|7972.7|7977.3|7974.3|7975.7|7972.7|0
1709266200000|2024-03-01 04:10:00|7977.3|7974.3|7977.2|7974.2|7977.3|7974.3|7977.2|7974.2|0
1709266500000|2024-03-01 04:15:00|7978.7|7975.7|7980.2|7977.2|7980.3|7977.3|7978.7|7975.7|0
1709266800000|2024-03-01 04:20:00|7978.6|7975.6|7980.2|7977.2|7980.2|7977.2|7978.6|7975.6|0
1709267400000|2024-03-01 04:30:00|7980.3|7977.3|7980.2|7977.2|7980.3|7977.3|7978.6|7975.6|0
1709267700000|2024-03-01 04:35:00|7978.6|7975.6|7978.6|7975.6|7980.2|7977.2|7978.6|7975.6|0
1709268300000|2024-03-01 04:45:00|7978.2|7975.2|7978.2|7975.2|7978.2|7975.2|7978.2|7975.2|0
1709268600000|2024-03-01 04:50:00|7978.1|7975.1|7978.1|7975.1|7978.2|7975.2|7978.1|7975.1|0
1709268900000|2024-03-01 04:55:00|7978.2|7975.2|7978.2|7975.2|7978.2|7975.2|7978.2|7975.2|0
1709269200000|2024-03-01 05:00:00|7978.1|7975.1|7978.1|7975.1|7978.2|7975.2|7978.1|7975.1|0
1709269800000|2024-03-01 05:10:00|7978.2|7975.2|7978.2|7975.2|7978.2|7975.2|7978.1|7975.1|0
1709270100000|2024-03-01 05:15:00|7978.1|7975.1|7978.1|7975.1|7978.1|7975.1|7978.1|7975.1|0
1709270400000|2024-03-01 05:20:00|7979.7|7976.7|7976.6|7973.6|7979.7|7976.7|7976.6|7973.6|0
1709270700000|2024-03-01 05:25:00|7978.2|7975.2|7976.6|7973.6|7978.2|7975.2|7976.6|7973.6|0
1709271000000|2024-03-01 05:30:00|7975.8|7972.8|7974.4|7971.4|7975.8|7972.8|7972.8|7969.8|0
1709271300000|2024-03-01 05:35:00|7972.8|7969.8|7974.4|7971.4|7974.4|7971.4|7972.8|7969.8|0
1709271600000|2024-03-01 05:40:00|7973.6|7970.6|7974.9|7971.9|7974.9|7971.9|7972.9|7969.9|0
1709271900000|2024-03-01 05:45:00|7975.7|7972.7|7976.5|7973.5|7977.3|7974.3|7974.9|7971.9|0
1709272200000|2024-03-01 05:50:00|7978.1|7975.1|7976.5|7973.5|7978.1|7975.1|7976.5|7973.5|0
1709272500000|2024-03-01 05:55:00|7974.9|7971.9|7974.9|7971.9|7974.9|7971.9|7973.3|7970.3|0
1709272800000|2024-03-01 06:00:00|7974.8|7971.8|7974.8|7971.8|7974.9|7971.9|7973.3|7970.3|0
1709273100000|2024-03-01 06:05:00|7976.4|7973.4|7976.4|7973.4|7976.4|7973.4|7974.8|7971.8|0
1709273400000|2024-03-01 06:10:00|7974.8|7971.8|7976.4|7973.4|7976.4|7973.4|7974.8|7971.8|0
1709273700000|2024-03-01 06:15:00|7976.5|7973.5|7978|7975|7978.1|7975.1|7976.5|7973.5|0
1709274000000|2024-03-01 06:20:00|7977.9|7974.9|7977.8|7974.8|7977.9|7974.9|7977.8|7974.8|0
1709274300000|2024-03-01 06:25:00|7976.2|7973.2|7976.2|7973.2|7976.2|7973.2|7976.2|7973.2|0
1709274600000|2024-03-01 06:30:00|7974.6|7971.6|7974.5|7971.5|7976.2|7973.2|7974.5|7971.5|0
1709274900000|2024-03-01 06:35:00|7974.6|7971.6|7974.6|7971.6|7976.1|7973.1|7974.5|7971.5|0
1709275200000|2024-03-01 06:40:00|7974.5|7971.5|7973|7970|7976.2|7973.2|7973|7970|0
1709275500000|2024-03-01 06:45:00|7974.6|7971.6|7974.5|7971.5|7974.6|7971.6|7973|7970|0
1709275800000|2024-03-01 06:50:00|7972.9|7969.9|7972.9|7969.9|7972.9|7969.9|7972.9|7969.9|0
1709276100000|2024-03-01 06:55:00|7971.9|7968.9|7971.9|7968.9|7971.9|7968.9|7971.9|7968.9|0
1709276400000|2024-03-01 07:00:00|7972.4|7968.4|7971.7|7969.7|7977.2|7975.2|7969|7967|403
1709276700000|2024-03-01 07:05:00|7972|7970|7968.5|7966.5|7972.2|7970.2|7968|7966|111
1709277000000|2024-03-01 07:10:00|7968.7|7966.7|7971.2|7969.2|7973|7971|7968|7966|149
1709277300000|2024-03-01 07:15:00|7971|7969|7972.2|7970.2|7972.5|7970.5|7969.5|7967.5|90
1709277600000|2024-03-01 07:20:00|7972|7970|7967.7|7965.7|7972.7|7970.7|7966.7|7964.7|66
1709277900000|2024-03-01 07:25:00|7967.5|7965.5|7967.2|7965.2|7969.2|7967.2|7966.7|7964.7|53
1709278200000|2024-03-01 07:30:00|7967|7965|7967.7|7965.7|7969|7967|7966.2|7964.2|108
1709278500000|2024-03-01 07:35:00|7967.5|7965.5|7971.2|7969.2|7971.2|7969.2|7966|7964|109
1709278800000|2024-03-01 07:40:00|7971|7969|7969.7|7967.7|7971.5|7969.5|7968|7966|48
1709279100000|2024-03-01 07:45:00|7969.5|7967.5|7967.7|7965.7|7969.5|7967.5|7967|7965|52
1709279400000|2024-03-01 07:50:00|7967.5|7965.5|7966.7|7964.7|7968|7966|7965.7|7963.7|37
1709279700000|2024-03-01 07:55:00|7967|7965|7962.2|7960.2|7967|7965|7961.7|7959.7|203
1709280000000|2024-03-01 08:00:00|7961.7|7960.7|7964.2|7963.2|7964.5|7963.5|7942.7|7941.7|2249
1709280300000|2024-03-01 08:05:00|7964.5|7963.5|7956.7|7955.7|7964.7|7963.7|7955.7|7954.7|622
1709280600000|2024-03-01 08:10:00|7957|7956|7947.5|7946.5|7957.2|7956.2|7947.5|7946.5|447
1709280900000|2024-03-01 08:15:00|7947.2|7946.2|7935.2|7934.2|7947.2|7946.2|7932.7|7931.7|610
1709281200000|2024-03-01 08:20:00|7935|7934|7936.5|7935.5|7940|7939|7931.2|7930.2|535
1709281500000|2024-03-01 08:25:00|7936.2|7935.2|7928.7|7927.7|7936.2|7935.2|7928.5|7927.5|476
1709281800000|2024-03-01 08:30:00|7929|7928|7926|7925|7934.5|7933.5|7925.7|7924.7|608
1709282100000|2024-03-01 08:35:00|7925.7|7924.7|7928.2|7927.2|7929.7|7928.7|7925.5|7924.5|478
1709282400000|2024-03-01 08:40:00|7928.8|7927.8|7922.3|7921.3|7929.1|7928.1|7921.8|7920.8|453
1709282700000|2024-03-01 08:45:00|7922.6|7921.6|7921.1|7920.1|7925.1|7924.1|7917.8|7916.8|499
1709283000000|2024-03-01 08:50:00|7921.3|7920.3|7921.6|7920.6|7923.1|7922.1|7919.3|7918.3|410
1709283300000|2024-03-01 08:55:00|7921.3|7920.3|7923.1|7922.1|7924.1|7923.1|7920.1|7919.1|356
1709283600000|2024-03-01 09:00:00|7923.3|7922.3|7925.8|7924.8|7926.1|7925.1|7922.8|7921.8|344
1709283900000|2024-03-01 09:05:00|7925.6|7924.6|7935.8|7934.8|7936.6|7935.6|7923.1|7922.1|860
1709284200000|2024-03-01 09:10:00|7935.6|7934.6|7939.8|7938.8|7940.1|7939.1|7931.8|7930.8|529
1709284500000|2024-03-01 09:15:00|7939.6|7938.6|7939.6|7938.6|7941.8|7940.8|7936.8|7935.8|263
1709284800000|2024-03-01 09:20:00|7939.8|7938.8|7940.3|7939.3|7944.1|7943.1|7939.8|7938.8|261
1709285100000|2024-03-01 09:25:00|7940.6|7939.6|7934.6|7933.6|7940.6|7939.6|7933.1|7932.1|196
1709285400000|2024-03-01 09:30:00|7934.8|7933.8|7938.8|7937.8|7940.1|7939.1|7933.1|7932.1|198
1709285700000|2024-03-01 09:35:00|7938.6|7937.6|7943.6|7942.6|7944.3|7943.3|7938.6|7937.6|207
1709286000000|2024-03-01 09:40:00|7943.3|7942.3|7939.8|7938.8|7944.1|7943.1|7939.6|7938.6|190
1709286300000|2024-03-01 09:45:00|7939.6|7938.6|7940.6|7939.6|7940.6|7939.6|7936.3|7935.3|221
1709286600000|2024-03-01 09:50:00|7940.3|7939.3|7935.3|7934.3|7941.3|7940.3|7935.1|7934.1|269
1709286900000|2024-03-01 09:55:00|7935.6|7934.6|7936.1|7935.1|7937.1|7936.1|7933.8|7932.8|185
1709287200000|2024-03-01 10:00:00|7935.6|7934.6|7929.1|7928.1|7935.6|7934.6|7924.6|7923.6|619
1709287500000|2024-03-01 10:05:00|7929.3|7928.3|7931.6|7930.6|7933.1|7932.1|7927.8|7926.8|241
1709287800000|2024-03-01 10:10:00|7931.8|7930.8|7920.8|7919.8|7931.8|7930.8|7919.1|7918.1|279
1709288100000|2024-03-01 10:15:00|7921.1|7920.1|7914.3|7913.3|7921.8|7920.8|7909.3|7908.3|618
1709288400000|2024-03-01 10:20:00|7914.6|7913.6|7910.3|7909.3|7917.6|7916.6|7908.1|7907.1|379
1709288700000|2024-03-01 10:25:00|7910.1|7909.1|7904.1|7903.1|7910.1|7909.1|7902.6|7901.6|298
1709289000000|2024-03-01 10:30:00|7903.8|7902.8|7908.6|7907.6|7912.1|7911.1|7903.3|7902.3|348
1709289300000|2024-03-01 10:35:00|7908.8|7907.8|7913.3|7912.3|7914.8|7913.8|7907.6|7906.6|362
1709289600000|2024-03-01 10:40:00|7913.1|7912.1|7906.8|7905.8|7914.8|7913.8|7906.8|7905.8|275
1709289900000|2024-03-01 10:45:00|7907.1|7906.1|7904.6|7903.6|7907.3|7906.3|7900.8|7899.8|345
1709290200000|2024-03-01 10:50:00|7904.3|7903.3|7905.1|7904.1|7907.1|7906.1|7902.3|7901.3|413
1709290500000|2024-03-01 10:55:00|7905.3|7904.3|7907.6|7906.6|7907.8|7906.8|7902.6|7901.6|193
1709290800000|2024-03-01 11:00:00|7907.8|7906.8|7915.6|7914.6|7916.1|7915.1|7907.6|7906.6|317
1709291100000|2024-03-01 11:05:00|7915.3|7914.3|7913.6|7912.6|7917.6|7916.6|7913.1|7912.1|150
1709291400000|2024-03-01 11:10:00|7913.8|7912.8|7919.6|7918.6|7919.6|7918.6|7913.8|7912.8|170
1709291700000|2024-03-01 11:15:00|7919.3|7918.3|7925.8|7924.8|7926.1|7925.1|7919.1|7918.1|209
1709292000000|2024-03-01 11:20:00|7926.1|7925.1|7925.1|7924.1|7926.1|7925.1|7922.8|7921.8|156
1709292300000|2024-03-01 11:25:00|7924.8|7923.8|7924.3|7923.3|7926.3|7925.3|7923.1|7922.1|142
1709292600000|2024-03-01 11:30:00|7924.6|7923.6|7925.6|7924.6|7926.6|7925.6|7923.6|7922.6|78
1709292900000|2024-03-01 11:35:00|7925.8|7924.8|7924.6|7923.6|7926.6|7925.6|7923.6|7922.6|108
1709293200000|2024-03-01 11:40:00|7925.1|7924.1|7928.1|7927.1|7929.1|7928.1|7924.8|7923.8|105
1709293500000|2024-03-01 11:45:00|7927.8|7926.8|7928.1|7927.1|7930.1|7929.1|7927.1|7926.1|89
1709293800000|2024-03-01 11:50:00|7928.3|7927.3|7932.3|7931.3|7932.6|7931.6|7928.1|7927.1|112
1709294100000|2024-03-01 11:55:00|7932.1|7931.1|7933.3|7932.3|7934.3|7933.3|7930.6|7929.6|155
1709294400000|2024-03-01 12:00:00|7933.1|7932.1|7928.3|7927.3|7934.6|7933.6|7928.1|7927.1|149
1709294700000|2024-03-01 12:05:00|7928.1|7927.1|7928.3|7927.3|7931.3|7930.3|7927.6|7926.6|128
1709295000000|2024-03-01 12:10:00|7928.1|7927.1|7929.6|7928.6|7929.8|7928.8|7926.3|7925.3|176
1709295300000|2024-03-01 12:15:00|7930.8|7929.8|7925.3|7924.3|7930.8|7929.8|7925.1|7924.1|265
1709295600000|2024-03-01 12:20:00|7925.6|7924.6|7921.8|7920.8|7927.6|7926.6|7921.3|7920.3|258
1709295900000|2024-03-01 12:25:00|7922.1|7921.1|7921.3|7920.3|7923.1|7922.1|7919.6|7918.6|127
1709296200000|2024-03-01 12:30:00|7921.1|7920.1|7923.8|7922.8|7923.8|7922.8|7919.1|7918.1|164
1709296500000|2024-03-01 12:35:00|7923.6|7922.6|7928.8|7927.8|7928.8|7927.8|7922.1|7921.1|165
1709296800000|2024-03-01 12:40:00|7928.9|7927.9|7929.2|7928.2|7929.7|7928.7|7927.7|7926.7|155
1709297100000|2024-03-01 12:45:00|7928.9|7927.9|7931.2|7930.2|7931.2|7930.2|7928.9|7927.9|104
1709297400000|2024-03-01 12:50:00|7930.9|7929.9|7935.2|7934.2|7935.2|7934.2|7929.9|7928.9|2165
1709297700000|2024-03-01 12:55:00|7934.9|7933.9|7933.4|7932.4|7935.9|7934.9|7932.2|7931.2|133
1709298000000|2024-03-01 13:00:00|7933.2|7932.2|7932.7|7931.7|7933.4|7932.4|7927.7|7926.7|363
1709298300000|2024-03-01 13:05:00|7932.9|7931.9|7934.2|7933.2|7936.7|7935.7|7931.2|7930.2|202
1709298600000|2024-03-01 13:10:00|7933.9|7932.9|7935.4|7934.4|7936.7|7935.7|7933.2|7932.2|98
1709298900000|2024-03-01 13:15:00|7935.2|7934.2|7932.2|7931.2|7935.7|7934.7|7931.2|7930.2|165
1709299200000|2024-03-01 13:20:00|7931.9|7930.9|7930.2|7929.2|7933.7|7932.7|7929.2|7928.2|186
1709299500000|2024-03-01 13:25:00|7930.4|7929.4|7932.2|7931.2|7933.2|7932.2|7929.2|7928.2|130
1709299800000|2024-03-01 13:30:00|7932.4|7931.4|7928.4|7927.4|7933.7|7932.7|7928.2|7927.2|205
1709300100000|2024-03-01 13:35:00|7928.7|7927.7|7929.9|7928.9|7930.4|7929.4|7925.2|7924.2|327
1709300400000|2024-03-01 13:40:00|7929.7|7928.7|7925.7|7924.7|7930.7|7929.7|7924.7|7923.7|166
1709300700000|2024-03-01 13:45:00|7925.4|7924.4|7930.7|7929.7|7931.2|7930.2|7925.2|7924.2|127
1709301000000|2024-03-01 13:50:00|7930.9|7929.9|7926.4|7925.4|7930.9|7929.9|7926.2|7925.2|138
1709301300000|2024-03-01 13:55:00|7926.2|7925.2|7922.7|7921.7|7926.2|7925.2|7922.2|7921.2|205
1709301600000|2024-03-01 14:00:00|7922.9|7921.9|7921.2|7920.2|7926.2|7925.2|7920.2|7919.2|465
1709301900000|2024-03-01 14:05:00|7921.4|7920.4|7926.4|7925.4|7926.7|7925.7|7921.2|7920.2|205
1709302200000|2024-03-01 14:10:00|7926.2|7925.2|7931.9|7930.9|7932.4|7931.4|7926.2|7925.2|175
1709302500000|2024-03-01 14:15:00|7931.7|7930.7|7932.7|7931.7|7933.7|7932.7|7930.2|7929.2|165
1709302800000|2024-03-01 14:20:00|7932.4|7931.4|7937.2|7936.2|7938.2|7937.2|7931.7|7930.7|239
1709303100000|2024-03-01 14:25:00|7936.7|7935.7|7938.9|7937.9|7939.4|7938.4|7934.9|7933.9|274
1709303400000|2024-03-01 14:30:00|7938.7|7937.7|7933.9|7932.9|7939.2|7938.2|7932.2|7931.2|587
1709303700000|2024-03-01 14:35:00|7933.7|7932.7|7932.7|7931.7|7936.7|7935.7|7929.7|7928.7|385
1709304000000|2024-03-01 14:40:00|7932.4|7931.4|7929.7|7928.7|7933.2|7932.2|7927.7|7926.7|231
1709304300000|2024-03-01 14:45:00|7929.4|7928.4|7919.7|7918.7|7930.9|7929.9|7919.2|7918.2|463
1709304600000|2024-03-01 14:50:00|7919.4|7918.4|7906.7|7905.7|7919.4|7918.4|7906.7|7905.7|502
1709304900000|2024-03-01 14:55:00|7906.4|7905.4|7905.7|7904.7|7908.4|7907.4|7903.4|7902.4|503
1709305200000|2024-03-01 15:00:00|7907.2|7906.2|7902.9|7901.9|7912.4|7911.4|7902.2|7901.2|1308
1709305500000|2024-03-01 15:05:00|7903.2|7902.2|7911.7|7910.7|7913.2|7912.2|7902.7|7901.7|482
1709305800000|2024-03-01 15:10:00|7911.8|7910.8|7916.3|7915.3|7916.8|7915.8|7910.3|7909.3|448
1709306100000|2024-03-01 15:15:00|7916|7915|7922|7921|7923.3|7922.3|7915.8|7914.8|244
1709306400000|2024-03-01 15:20:00|7922.3|7921.3|7925.3|7924.3|7925.5|7924.5|7922|7921|242
1709306700000|2024-03-01 15:25:00|7925.5|7924.5|7931.8|7930.8|7931.8|7930.8|7924.8|7923.8|298
1709307000000|2024-03-01 15:30:00|7931.5|7930.5|7929.3|7928.3|7933.3|7932.3|7926.8|7925.8|352
1709307300000|2024-03-01 15:35:00|7929|7928|7931.3|7930.3|7932.3|7931.3|7928.8|7927.8|161
1709307600000|2024-03-01 15:40:00|7931|7930|7936.8|7935.8|7937.3|7936.3|7930.3|7929.3|287
1709307900000|2024-03-01 15:45:00|7937|7936|7938.8|7937.8|7940.3|7939.3|7936.5|7935.5|336
1709308200000|2024-03-01 15:50:00|7939|7938|7937.3|7936.3|7939.8|7938.8|7936.3|7935.3|242
1709308500000|2024-03-01 15:55:00|7937.5|7936.5|7938|7937|7939.8|7938.8|7936|7935|219
1709308800000|2024-03-01 16:00:00|7938.3|7937.3|7934.3|7933.3|7938.3|7937.3|7934.3|7933.3|368
1709309100000|2024-03-01 16:05:00|7934.5|7933.5|7933.3|7932.3|7934.8|7933.8|7931.8|7930.8|330
1709309400000|2024-03-01 16:10:00|7933.8|7932.8|7932|7931|7935.8|7934.8|7931.5|7930.5|340
1709309700000|2024-03-01 16:15:00|7932.3|7931.3|7931.3|7930.3|7933.5|7932.5|7929.3|7928.3|452
1709310000000|2024-03-01 16:20:00|7931|7930|7931.8|7930.8|7932.8|7931.8|7930.8|7929.8|584
1709310300000|2024-03-01 16:25:00|7931.5|7930.5|7929.8|7928.8|7931.8|7930.8|7927.3|7926.3|917
1709310600000|2024-03-01 16:30:00|7930.3|7928.3|7932.8|7930.8|7934.8|7932.8|7929.3|7927.3|2083
1709310900000|2024-03-01 16:35:00|7933.3|7931.3|7932.8|7930.8|7935.8|7933.8|7930.8|7928.8|1281
1709311200000|2024-03-01 16:40:00|7933|7931|7931.8|7929.8|7934.3|7932.3|7931.8|7929.8|205
1709311500000|2024-03-01 16:45:00|7932.5|7930.5|7933.8|7931.8|7934.3|7932.3|7932|7930|126
1709311800000|2024-03-01 16:50:00|7934.3|7932.3|7934.3|7932.3|7934.8|7932.8|7933.3|7931.3|78
1709312100000|2024-03-01 16:55:00|7934.5|7932.5|7933|7931|7935.5|7933.5|7932.3|7930.3|59
1709312400000|2024-03-01 17:00:00|7933.3|7931.3|7933.3|7931.3|7934.3|7932.3|7932.3|7930.3|68
1709312700000|2024-03-01 17:05:00|7933|7931|7934.5|7932.5|7935.3|7933.3|7933|7931|52
1709313000000|2024-03-01 17:10:00|7934.8|7932.8|7936.8|7934.8|7936.8|7934.8|7933.8|7931.8|101
1709313300000|2024-03-01 17:15:00|7936.5|7934.5|7936.8|7934.8|7937.3|7935.3|7934.3|7932.3|72
1709313600000|2024-03-01 17:20:00|7937|7935|7936|7934|7937.3|7935.3|7935|7933|106
1709313900000|2024-03-01 17:25:00|7935.8|7933.8|7935.5|7933.5|7937.3|7935.3|7935.3|7933.3|63
1709314200000|2024-03-01 17:30:00|7935.8|7933.8|7937|7935|7937.8|7935.8|7934.8|7932.8|50
1709314500000|2024-03-01 17:35:00|7936.8|7934.8|7934.8|7932.8|7937.8|7935.8|7934.8|7932.8|64
1709314800000|2024-03-01 17:40:00|7935.3|7933.3|7931.8|7929.8|7935.3|7933.3|7930.8|7928.8|127
1709315100000|2024-03-01 17:45:00|7931.5|7929.5|7933|7931|7933.5|7931.5|7930|7928|116
1709315400000|2024-03-01 17:50:00|7933.3|7931.3|7937|7935|7938.3|7936.3|7933|7931|115
1709315700000|2024-03-01 17:55:00|7937.3|7935.3|7935|7933|7937.8|7935.8|7934.8|7932.8|84
1709316000000|2024-03-01 18:00:00|7935.3|7933.3|7932.5|7930.5|7935.3|7933.3|7932|7930|44
1709316300000|2024-03-01 18:05:00|7932.3|7930.3|7934.5|7932.5|7935.3|7933.3|7931.5|7929.5|121
1709316600000|2024-03-01 18:10:00|7934.8|7932.8|7933.8|7931.8|7936.3|7934.3|7933.5|7931.5|61
1709316900000|2024-03-01 18:15:00|7934|7932|7933.5|7931.5|7936.5|7934.5|7932.8|7930.8|136
1709317200000|2024-03-01 18:20:00|7933.3|7931.3|7936.8|7934.8|7937.3|7935.3|7933.3|7931.3|99
1709317500000|2024-03-01 18:25:00|7937|7935|7937.3|7935.3|7938.3|7936.3|7936.3|7934.3|69
1709317800000|2024-03-01 18:30:00|7937|7935|7938|7936|7938.3|7936.3|7935.8|7933.8|51
1709318100000|2024-03-01 18:35:00|7938.3|7936.3|7936.3|7934.3|7938.3|7936.3|7935.5|7933.5|22
1709318400000|2024-03-01 18:40:00|7936.5|7934.5|7937.3|7935.3|7938.3|7936.3|7936|7934|112
1709318700000|2024-03-01 18:45:00|7937.8|7935.8|7937.5|7935.5|7938.3|7936.3|7937|7935|47
1709319000000|2024-03-01 18:50:00|7937.3|7935.3|7937.8|7935.8|7938.3|7936.3|7936.8|7934.8|42
1709319300000|2024-03-01 18:55:00|7937.5|7935.5|7938.8|7936.8|7940.8|7938.8|7937.3|7935.3|170
1709319600000|2024-03-01 19:00:00|7939|7937|7940.3|7938.3|7940.8|7938.8|7938.8|7936.8|45
1709319900000|2024-03-01 19:05:00|7940.5|7938.5|7939.3|7937.3|7940.8|7938.8|7939.3|7937.3|68
1709320200000|2024-03-01 19:10:00|7939.5|7937.5|7940.3|7938.3|7940.3|7938.3|7938.8|7936.8|46
1709320500000|2024-03-01 19:15:00|7940.8|7938.8|7937.5|7935.5|7941.5|7939.5|7937|7935|50
1709320800000|2024-03-01 19:20:00|7937.3|7935.3|7937.3|7935.3|7938.5|7936.5|7934.3|7932.3|85
1709321100000|2024-03-01 19:25:00|7937|7935|7939.5|7937.5|7939.8|7937.8|7936.8|7934.8|31
1709321400000|2024-03-01 19:30:00|7939.8|7937.8|7937.5|7935.5|7941|7939|7937|7935|54
1709321700000|2024-03-01 19:35:00|7937|7935|7938|7936|7939.5|7937.5|7936.8|7934.8|19
1709322000000|2024-03-01 19:40:00|7937.8|7935.8|7936|7934|7938|7936|7935.3|7933.3|23
1709322300000|2024-03-01 19:45:00|7936.3|7934.3|7938.5|7936.5|7938.5|7936.5|7936.3|7934.3|16
1709322600000|2024-03-01 19:50:00|7938.3|7936.3|7938.5|7936.5|7938.5|7936.5|7937.5|7935.5|14
1709322900000|2024-03-01 19:55:00|7938.8|7936.8|7938|7936|7939.3|7937.3|7937.8|7935.8|13
1709323200000|2024-03-01 20:00:00|7937.8|7935.8|7936|7934|7938|7936|7936|7934|17
1709323500000|2024-03-01 20:05:00|7936.3|7934.3|7937|7935|7938|7936|7935|7933|87
1709323800000|2024-03-01 20:10:00|7936.8|7934.8|7937.8|7935.8|7938.3|7936.3|7935.3|7933.3|70
1709324100000|2024-03-01 20:15:00|7937.5|7935.5|7938|7936|7938.3|7936.3|7936.8|7934.8|33
1709324400000|2024-03-01 20:20:00|7937.8|7935.8|7936.3|7934.3|7938.5|7936.5|7936.3|7934.3|77
1709324700000|2024-03-01 20:25:00|7936.5|7934.5|7937.3|7935.3|7938|7936|7936.3|7934.3|64
1709325000000|2024-03-01 20:30:00|7937|7935|7936|7934|7937.8|7935.8|7935.3|7933.3|63
1709325300000|2024-03-01 20:35:00|7935.8|7933.8|7937.8|7935.8|7938.3|7936.3|7935.5|7933.5|133
1709325600000|2024-03-01 20:40:00|7937.5|7935.5|7937.3|7935.3|7937.5|7935.5|7935.8|7933.8|116
1709325900000|2024-03-01 20:45:00|7937|7935|7937|7935|7938.8|7936.8|7936.5|7934.5|124
1709326200000|2024-03-01 20:50:00|7936.3|7934.3|7937.8|7935.8|7938.5|7936.5|7935.5|7933.5|186
1709326500000|2024-03-01 20:55:00|7938|7936|7940.8|7938.8|7941.5|7939.5|7936.8|7934.8|239
1709326800000|2024-03-01 21:00:00|7941.2|7937.2|7934|7930|7941.2|7937.2|7933.5|7929.5|0
1709327100000|2024-03-01 21:05:00|7933.9|7929.9|7933.5|7929.5|7934.3|7930.3|7932.7|7928.7|0
1709327400000|2024-03-01 21:10:00|7934|7930|7932.3|7928.3|7934|7930|7932|7928|0
1709327700000|2024-03-01 21:15:00|7932.2|7928.2|7932|7928|7932.3|7928.3|7931.4|7927.4|0
1709328000000|2024-03-01 21:20:00|7931.5|7927.5|7932.7|7928.7|7933.5|7929.5|7931.5|7927.5|0
1709328300000|2024-03-01 21:25:00|7932.3|7928.3|7931.5|7927.5|7932.7|7928.7|7931.5|7927.5|0
1709328600000|2024-03-01 21:30:00|7931.4|7927.4|7932|7928|7932|7928|7931.2|7927.2|0
1709328900000|2024-03-01 21:35:00|7932.2|7928.2|7932.8|7928.8|7932.8|7928.8|7932.2|7928.2|0
1709329200000|2024-03-01 21:40:00|7932.5|7928.5|7932.5|7928.5|7932.5|7928.5|7931.4|7927.4|0
1709329500000|2024-03-01 21:45:00|7932.2|7928.2|7931.4|7927.4|7932.2|7928.2|7931.4|7927.4|0
1709329800000|2024-03-01 21:50:00|7931.7|7927.7|7931.4|7927.4|7931.7|7927.7|7931.1|7927.1|0
1709330100000|2024-03-01 21:55:00|7931.1|7927.1|7929.6|7925.6|7931.7|7927.7|7928.8|7924.8|0
1709506800000|2024-03-03 23:00:00|7937.6|7933.6|7937.4|7933.4|7937.7|7933.7|7935.6|7931.6|0
1709507100000|2024-03-03 23:05:00|7937.5|7933.5|7940.8|7936.8|7940.8|7936.8|7937.4|7933.4|0
1709507400000|2024-03-03 23:10:00|7941.1|7937.1|7938.8|7934.8|7941.6|7937.6|7938.8|7934.8|0
1709507700000|2024-03-03 23:15:00|7939|7935|7938|7934|7940|7936|7938|7934|0
1709508000000|2024-03-03 23:20:00|7937.7|7933.7|7938.1|7934.1|7938.5|7934.5|7934.9|7930.9|0
1709508300000|2024-03-03 23:25:00|7938.2|7934.2|7939.2|7935.2|7940.8|7936.8|7937.8|7933.8|0
1709508600000|2024-03-03 23:30:00|7939.7|7935.7|7939.2|7935.2|7940.8|7936.8|7939.2|7935.2|0
1709508900000|2024-03-03 23:35:00|7939.4|7935.4|7936.9|7932.9|7939.4|7935.4|7936.9|7932.9|0
1709509200000|2024-03-03 23:40:00|7937.1|7933.1|7936.6|7932.6|7937.7|7933.7|7935|7931|0
1709509500000|2024-03-03 23:45:00|7936.8|7932.8|7936.6|7932.6|7937.3|7933.3|7936|7932|0
1709509800000|2024-03-03 23:50:00|7936.9|7932.9|7936.1|7932.1|7937.3|7933.3|7936.1|7932.1|0
1709510100000|2024-03-03 23:55:00|7935.8|7931.8|7936.9|7932.9|7937.2|7933.2|7935.8|7931.8|0
1709510400000|2024-03-04 00:00:00|7937.2|7933.2|7935|7931|7937.3|7933.3|7933.9|7929.9|0
1709510700000|2024-03-04 00:05:00|7934.8|7930.8|7935.8|7931.8|7935.8|7931.8|7932.7|7928.7|0
1709511000000|2024-03-04 00:10:00|7935.3|7931.3|7935.3|7931.3|7936.6|7932.6|7934.2|7930.2|0
1709511300000|2024-03-04 00:15:00|7934.8|7931.8|7941|7938|7942.6|7939.6|7934.8|7931.8|0
1709511600000|2024-03-04 00:20:00|7941.1|7938.1|7944.3|7941.3|7944.3|7941.3|7941|7938|0
1709511900000|2024-03-04 00:25:00|7945.1|7942.1|7944.3|7941.3|7945.9|7942.9|7944.3|7941.3|0
1709512200000|2024-03-04 00:30:00|7944.4|7941.4|7945.9|7942.9|7946|7943|7944.4|7941.4|0
1709512500000|2024-03-04 00:35:00|7946|7943|7946|7943|7946|7943|7945.9|7942.9|0
1709512800000|2024-03-04 00:40:00|7945.9|7942.9|7945.9|7942.9|7946|7943|7945.9|7942.9|0
1709513100000|2024-03-04 00:45:00|7944.3|7941.3|7944.4|7941.4|7944.4|7941.4|7944.3|7941.3|0
1709513400000|2024-03-04 00:50:00|7945.9|7942.9|7945.9|7942.9|7945.9|7942.9|7945.9|7942.9|0
1709514000000|2024-03-04 01:00:00|7946|7943|7943.9|7940.9|7946|7943|7943.9|7940.9|0
1709514600000|2024-03-04 01:10:00|7945.5|7942.5|7945.5|7942.5|7945.5|7942.5|7945.5|7942.5|0
1709515200000|2024-03-04 01:20:00|7943.9|7940.9|7943.9|7940.9|7945.5|7942.5|7943.9|7940.9|0
1709515500000|2024-03-04 01:25:00|7945.5|7942.5|7945.5|7942.5|7945.5|7942.5|7945.4|7942.4|0
1709515800000|2024-03-04 01:30:00|7947|7944|7945.4|7942.4|7947|7944|7945.4|7942.4|0
1709516100000|2024-03-04 01:35:00|7945.5|7942.5|7947|7944|7947.1|7944.1|7945.5|7942.5|0
1709516400000|2024-03-04 01:40:00|7946.9|7943.9|7945.3|7942.3|7946.9|7943.9|7945.3|7942.3|0
1709516700000|2024-03-04 01:45:00|7945.4|7942.4|7946.9|7943.9|7946.9|7943.9|7945.3|7942.3|0
1709517000000|2024-03-04 01:50:00|7945.4|7942.4|7942.2|7939.2|7945.4|7942.4|7942.2|7939.2|0
1709517300000|2024-03-04 01:55:00|7943.8|7940.8|7942.2|7939.2|7943.8|7940.8|7942.2|7939.2|0
1709517600000|2024-03-04 02:00:00|7942.3|7939.3|7943.8|7940.8|7943.8|7940.8|7942.2|7939.2|0
1709517900000|2024-03-04 02:05:00|7942.2|7939.2|7942.2|7939.2|7942.2|7939.2|7942.1|7939.1|0
1709518200000|2024-03-04 02:10:00|7940.6|7937.6|7940.6|7937.6|7942.2|7939.2|7940.6|7937.6|0
1709518500000|2024-03-04 02:15:00|7942.2|7939.2|7943.8|7940.8|7943.8|7940.8|7942.2|7939.2|0
1709518800000|2024-03-04 02:20:00|7945.4|7942.4|7945.4|7942.4|7945.4|7942.4|7945.4|7942.4|0
1709519100000|2024-03-04 02:25:00|7946.2|7943.2|7945.4|7942.4|7946.2|7943.2|7945.4|7942.4|0
1709519400000|2024-03-04 02:30:00|7947|7944|7945.4|7942.4|7947|7944|7945.4|7942.4|0
1709520000000|2024-03-04 02:40:00|7947|7944|7947|7944|7947|7944|7945.4|7942.4|0
1709520600000|2024-03-04 02:50:00|7945.4|7942.4|7945.4|7942.4|7947|7944|7945.4|7942.4|0
1709520900000|2024-03-04 02:55:00|7947|7944|7945.4|7942.4|7947|7944|7945.4|7942.4|0
1709521200000|2024-03-04 03:00:00|7943.8|7940.8|7945.4|7942.4|7945.4|7942.4|7943.8|7940.8|0
1709521500000|2024-03-04 03:05:00|7944.6|7941.6|7943.8|7940.8|7944.6|7941.6|7942.2|7939.2|0
1709521800000|2024-03-04 03:10:00|7942.2|7939.2|7943.8|7940.8|7943.8|7940.8|7942.2|7939.2|0
1709522400000|2024-03-04 03:20:00|7943|7940|7943.8|7940.8|7943.8|7940.8|7943|7940|0
1709522700000|2024-03-04 03:25:00|7942.2|7939.2|7942.2|7939.2|7943.8|7940.8|7942.2|7939.2|0
1709523300000|2024-03-04 03:35:00|7940.7|7937.7|7940.6|7937.6|7940.7|7937.7|7940.6|7937.6|0
1709523600000|2024-03-04 03:40:00|7939.1|7936.1|7940.7|7937.7|7940.7|7937.7|7939|7936|0
1709523900000|2024-03-04 03:45:00|7940.6|7937.6|7940.7|7937.7|7940.7|7937.7|7940.6|7937.6|0
1709524200000|2024-03-04 03:50:00|7940.6|7937.6|7942.2|7939.2|7942.2|7939.2|7940.6|7937.6|0
1709524500000|2024-03-04 03:55:00|7941.4|7938.4|7940.7|7937.7|7942.2|7939.2|7940.6|7937.6|0
1709525700000|2024-03-04 04:15:00|7939.9|7936.9|7940.6|7937.6|7940.7|7937.7|7939.1|7936.1|0
1709526000000|2024-03-04 04:20:00|7940.7|7937.7|7940.7|7937.7|7940.7|7937.7|7940.6|7937.6|0
1709526300000|2024-03-04 04:25:00|7940.6|7937.6|7940.6|7937.6|7940.7|7937.7|7940.6|7937.6|0
1709526900000|2024-03-04 04:35:00|7942.2|7939.2|7942.2|7939.2|7942.2|7939.2|7942.2|7939.2|0
1709527500000|2024-03-04 04:45:00|7942.1|7939.1|7940.5|7937.5|7942.1|7939.1|7940.5|7937.5|0
1709527800000|2024-03-04 04:50:00|7940.4|7937.4|7940.5|7937.5|7940.5|7937.5|7939.6|7936.6|0
1709528400000|2024-03-04 05:00:00|7942.1|7939.1|7940.5|7937.5|7942.1|7939.1|7940.5|7937.5|0
1709529000000|2024-03-04 05:10:00|7942.1|7939.1|7940.5|7937.5|7942.1|7939.1|7940.5|7937.5|0
1709529300000|2024-03-04 05:15:00|7939.7|7936.7|7940.5|7937.5|7940.5|7937.5|7938.9|7935.9|0
1709529600000|2024-03-04 05:20:00|7939|7936|7939|7936|7940.6|7937.6|7939|7936|0
1709529900000|2024-03-04 05:25:00|7940.6|7937.6|7939|7936|7940.6|7937.6|7939|7936|0
1709530200000|2024-03-04 05:30:00|7936.7|7933.7|7936.6|7933.6|7936.7|7933.7|7936.6|7933.6|0
1709530500000|2024-03-04 05:35:00|7935.1|7932.1|7935.1|7932.1|7935.1|7932.1|7935|7932|0
1709530800000|2024-03-04 05:40:00|7935|7932|7935.1|7932.1|7935.1|7932.1|7935|7932|0
1709531400000|2024-03-04 05:50:00|7939|7936|7939|7936|7939|7936|7937.4|7934.4|0
1709531700000|2024-03-04 05:55:00|7939.8|7936.8|7939|7936|7940.6|7937.6|7937.4|7934.4|0
1709532000000|2024-03-04 06:00:00|7938.2|7935.2|7937.4|7934.4|7939|7936|7937.4|7934.4|0
1709532600000|2024-03-04 06:10:00|7938.2|7935.2|7940.7|7937.7|7940.7|7937.7|7938.2|7935.2|0
1709532900000|2024-03-04 06:15:00|7941.1|7938.1|7941.1|7938.1|7941.1|7938.1|7941.1|7938.1|0
1709533200000|2024-03-04 06:20:00|7939.5|7936.5|7939.4|7936.4|7939.5|7936.5|7939.4|7936.4|0
1709533500000|2024-03-04 06:25:00|7939.5|7936.5|7939.5|7936.5|7939.5|7936.5|7939.5|7936.5|0
1709533800000|2024-03-04 06:30:00|7937.9|7934.9|7940.3|7937.3|7940.3|7937.3|7937.9|7934.9|0
1709534100000|2024-03-04 06:35:00|7939.5|7936.5|7939.5|7936.5|7941.1|7938.1|7939.5|7936.5|0
1709534400000|2024-03-04 06:40:00|7939.6|7936.6|7939.5|7936.5|7939.6|7936.6|7939.5|7936.5|0
1709534700000|2024-03-04 06:45:00|7938|7935|7939.5|7936.5|7939.5|7936.5|7937.9|7934.9|0
1709535000000|2024-03-04 06:50:00|7940.3|7937.3|7942.7|7939.7|7942.7|7939.7|7940.3|7937.3|0
1709535300000|2024-03-04 06:55:00|7941.9|7938.9|7939.5|7936.5|7942.7|7939.7|7939.5|7936.5|0
1709535600000|2024-03-04 07:00:00|7940|7936|7926.9|7924.9|7940|7936.7|7926.4|7924.4|305
1709535900000|2024-03-04 07:05:00|7927.2|7925.2|7930.4|7928.4|7931.4|7929.4|7926.9|7924.9|205
1709536200000|2024-03-04 07:10:00|7930.2|7928.2|7925.7|7923.7|7930.2|7928.2|7925.2|7923.2|104
1709536500000|2024-03-04 07:15:00|7925.9|7923.9|7923.4|7921.4|7926.4|7924.4|7923.2|7921.2|74
1709536800000|2024-03-04 07:20:00|7923.2|7921.2|7924.9|7922.9|7925.4|7923.4|7922.4|7920.4|39
1709537100000|2024-03-04 07:25:00|7924.7|7922.7|7923.9|7921.9|7924.9|7922.9|7922.4|7920.4|33
1709537400000|2024-03-04 07:30:00|7924.2|7922.2|7923.4|7921.4|7924.7|7922.7|7921.2|7919.2|65
1709537700000|2024-03-04 07:35:00|7923.7|7921.7|7924.2|7922.2|7924.7|7922.7|7921.4|7919.4|49
1709538000000|2024-03-04 07:40:00|7923.9|7921.9|7923.9|7921.9|7924.7|7922.7|7923.2|7921.2|56
1709538300000|2024-03-04 07:45:00|7924.2|7922.2|7924.2|7922.2|7924.7|7922.7|7923.4|7921.4|15
1709538600000|2024-03-04 07:50:00|7924.4|7922.4|7924.4|7922.4|7925.4|7923.4|7923.9|7921.9|22
1709538900000|2024-03-04 07:55:00|7924.7|7922.7|7930.4|7928.4|7930.4|7928.4|7924.7|7922.7|173
1709539200000|2024-03-04 08:00:00|7929.9|7928.9|7926.2|7925.2|7935.2|7934.2|7924.2|7923.2|1479
1709539500000|2024-03-04 08:05:00|7926.7|7925.7|7930.9|7929.9|7931.2|7930.2|7922.7|7921.7|529
1709539800000|2024-03-04 08:10:00|7931.2|7930.2|7924.7|7923.7|7931.2|7930.2|7923.7|7922.7|668
1709540100000|2024-03-04 08:15:00|7924.2|7923.2|7925.9|7924.9|7930.2|7929.2|7922.4|7921.4|444
1709540400000|2024-03-04 08:20:00|7926.2|7925.2|7923.7|7922.7|7927.9|7926.9|7922.7|7921.7|393
1709540700000|2024-03-04 08:25:00|7923.4|7922.4|7924.4|7923.4|7929.7|7928.7|7922.7|7921.7|521
1709541000000|2024-03-04 08:30:00|7924.2|7923.2|7918.9|7917.9|7924.2|7923.2|7916.2|7915.2|560
1709541300000|2024-03-04 08:35:00|7918.7|7917.7|7918.4|7917.4|7920.2|7919.2|7917.2|7916.2|297
1709541600000|2024-03-04 08:40:00|7918.8|7917.8|7917.6|7916.6|7920.3|7919.3|7916.6|7915.6|346
1709541900000|2024-03-04 08:45:00|7917.8|7916.8|7920.1|7919.1|7926.3|7925.3|7917.8|7916.8|289
1709542200000|2024-03-04 08:50:00|7920.3|7919.3|7922.8|7921.8|7923.3|7922.3|7920.3|7919.3|175
1709542500000|2024-03-04 08:55:00|7923.1|7922.1|7924.3|7923.3|7924.6|7923.6|7920.8|7919.8|251
1709542800000|2024-03-04 09:00:00|7924.6|7923.6|7929.6|7928.6|7929.6|7928.6|7924.6|7923.6|205
1709543100000|2024-03-04 09:05:00|7929.3|7928.3|7929.6|7928.6|7930.3|7929.3|7926.8|7925.8|190
1709543400000|2024-03-04 09:10:00|7929.3|7928.3|7930.6|7929.6|7930.6|7929.6|7926.3|7925.3|171
1709543700000|2024-03-04 09:15:00|7930.3|7929.3|7930.6|7929.6|7932.1|7931.1|7928.1|7927.1|172
1709544000000|2024-03-04 09:20:00|7930.8|7929.8|7933.8|7932.8|7934.1|7933.1|7930.6|7929.6|170
1709544300000|2024-03-04 09:25:00|7933.6|7932.6|7931.1|7930.1|7934.1|7933.1|7929.1|7928.1|171
1709544600000|2024-03-04 09:30:00|7930.8|7929.8|7930.1|7929.1|7933.3|7932.3|7928.1|7927.1|197
1709544900000|2024-03-04 09:35:00|7930.3|7929.3|7930.3|7929.3|7932.6|7931.6|7929.6|7928.6|160
1709545200000|2024-03-04 09:40:00|7930.1|7929.1|7935.1|7934.1|7935.6|7934.6|7929.6|7928.6|234
1709545500000|2024-03-04 09:45:00|7935.3|7934.3|7935.6|7934.6|7937.3|7936.3|7933.6|7932.6|246
1709545800000|2024-03-04 09:50:00|7935.8|7934.8|7934.6|7933.6|7937.1|7936.1|7934.1|7933.1|164
1709546100000|2024-03-04 09:55:00|7934.8|7933.8|7932.6|7931.6|7935.1|7934.1|7932.1|7931.1|177
1709546400000|2024-03-04 10:00:00|7932.1|7931.1|7935.3|7934.3|7937.1|7936.1|7930.6|7929.6|224
1709546700000|2024-03-04 10:05:00|7935.6|7934.6|7936.1|7935.1|7937.1|7936.1|7935.1|7934.1|149
1709547000000|2024-03-04 10:10:00|7935.8|7934.8|7940.6|7939.6|7940.6|7939.6|7935.1|7934.1|191
1709547300000|2024-03-04 10:15:00|7940.3|7939.3|7936.6|7935.6|7941.1|7940.1|7934.6|7933.6|278
1709547600000|2024-03-04 10:20:00|7936.3|7935.3|7939.3|7938.3|7940.8|7939.8|7935.1|7934.1|2190
1709547900000|2024-03-04 10:25:00|7939.1|7938.1|7938.3|7937.3|7941.1|7940.1|7937.8|7936.8|105
1709548200000|2024-03-04 10:30:00|7938.1|7937.1|7942.6|7941.6|7942.6|7941.6|7937.8|7936.8|115
1709548500000|2024-03-04 10:35:00|7942.3|7941.3|7936.8|7935.8|7942.6|7941.6|7936.1|7935.1|118
1709548800000|2024-03-04 10:40:00|7937.1|7936.1|7937.1|7936.1|7939.1|7938.1|7936.1|7935.1|76
1709549100000|2024-03-04 10:45:00|7938.1|7937.1|7935.6|7934.6|7938.8|7937.8|7934.8|7933.8|115
1709549400000|2024-03-04 10:50:00|7935.3|7934.3|7936.8|7935.8|7937.1|7936.1|7932.6|7931.6|106
1709549700000|2024-03-04 10:55:00|7937.1|7936.1|7937.1|7936.1|7938.6|7937.6|7936.1|7935.1|105
1709550000000|2024-03-04 11:00:00|7936.6|7935.6|7936.3|7935.3|7937.6|7936.6|7934.1|7933.1|114
1709550300000|2024-03-04 11:05:00|7936.1|7935.1|7931.8|7930.8|7936.6|7935.6|7929.3|7928.3|130
1709550600000|2024-03-04 11:10:00|7931.6|7930.6|7932.1|7931.1|7935.6|7934.6|7930.1|7929.1|3157
1709550900000|2024-03-04 11:15:00|7932.3|7931.3|7930.6|7929.6|7934.3|7933.3|7929.6|7928.6|1136
1709551200000|2024-03-04 11:20:00|7930.8|7929.8|7929.3|7928.3|7931.3|7930.3|7928.1|7927.1|120
1709551500000|2024-03-04 11:25:00|7929.1|7928.1|7929.3|7928.3|7932.1|7931.1|7927.8|7926.8|91
1709551800000|2024-03-04 11:30:00|7929.6|7928.6|7928.1|7927.1|7930.8|7929.8|7926.8|7925.8|102
1709552100000|2024-03-04 11:35:00|7928.3|7927.3|7931.1|7930.1|7931.6|7930.6|7926.1|7925.1|144
1709552400000|2024-03-04 11:40:00|7930.6|7929.6|7931.6|7930.6|7932.6|7931.6|7929.6|7928.6|138
1709552700000|2024-03-04 11:45:00|7931.8|7930.8|7935.8|7934.8|7936.6|7935.6|7931.1|7930.1|84
1709553000000|2024-03-04 11:50:00|7935.6|7934.6|7937.6|7936.6|7938.1|7937.1|7935.1|7934.1|93
1709553300000|2024-03-04 11:55:00|7937.8|7936.8|7938.1|7937.1|7938.6|7937.6|7936.8|7935.8|101
1709553600000|2024-03-04 12:00:00|7937.8|7936.8|7939.8|7938.8|7941.1|7940.1|7937.1|7936.1|135
1709553900000|2024-03-04 12:05:00|7939.6|7938.6|7940.1|7939.1|7943.1|7942.1|7937.6|7936.6|143
1709554200000|2024-03-04 12:10:00|7940.3|7939.3|7944.6|7943.6|7945.8|7944.8|7940.1|7939.1|105
1709554500000|2024-03-04 12:15:00|7944.8|7943.8|7945.6|7944.6|7946.3|7945.3|7944.1|7943.1|163
1709554800000|2024-03-04 12:20:00|7944.3|7943.3|7945.6|7944.6|7945.8|7944.8|7943.3|7942.3|89
1709555100000|2024-03-04 12:25:00|7945.8|7944.8|7949.1|7948.1|7950.8|7949.8|7945.1|7944.1|148
1709555400000|2024-03-04 12:30:00|7948.8|7947.8|7952.1|7951.1|7952.6|7951.6|7948.1|7947.1|96
1709555700000|2024-03-04 12:35:00|7951.8|7950.8|7950.6|7949.6|7952.1|7951.1|7950.1|7949.1|105
1709556000000|2024-03-04 12:40:00|7949.9|7948.9|7948.1|7947.1|7950.9|7949.9|7947.9|7946.9|112
1709556300000|2024-03-04 12:45:00|7947.9|7946.9|7944.6|7943.6|7948.6|7947.6|7944.4|7943.4|121
1709556600000|2024-03-04 12:50:00|7944.9|7943.9|7942.9|7941.9|7945.4|7944.4|7942.4|7941.4|210
1709556900000|2024-03-04 12:55:00|7943.1|7942.1|7944.4|7943.4|7945.4|7944.4|7942.6|7941.6|130
1709557200000|2024-03-04 13:00:00|7943.9|7942.9|7939.1|7938.1|7944.4|7943.4|7937.9|7936.9|140
1709557500000|2024-03-04 13:05:00|7938.9|7937.9|7942.9|7941.9|7944.4|7943.4|7937.9|7936.9|114
1709557800000|2024-03-04 13:10:00|7942.6|7941.6|7941.9|7940.9|7943.9|7942.9|7940.9|7939.9|83
1709558100000|2024-03-04 13:15:00|7942.1|7941.1|7944.4|7943.4|7944.9|7943.9|7941.9|7940.9|115
1709558400000|2024-03-04 13:20:00|7944.6|7943.6|7948.6|7947.6|7948.9|7947.9|7943.9|7942.9|168
1709558700000|2024-03-04 13:25:00|7948.9|7947.9|7951.4|7950.4|7951.9|7950.9|7947.9|7946.9|158
1709559000000|2024-03-04 13:30:00|7951.1|7950.1|7947.6|7946.6|7951.1|7950.1|7945.9|7944.9|256
1709559300000|2024-03-04 13:35:00|7947.4|7946.4|7949.4|7948.4|7949.9|7948.9|7944.4|7943.4|230
1709559600000|2024-03-04 13:40:00|7949.1|7948.1|7947.6|7946.6|7949.9|7948.9|7947.4|7946.4|135
1709559900000|2024-03-04 13:45:00|7947.4|7946.4|7947.9|7946.9|7949.6|7948.6|7946.6|7945.6|126
1709560200000|2024-03-04 13:50:00|7948.4|7947.4|7948.4|7947.4|7949.9|7948.9|7946.4|7945.4|158
1709560500000|2024-03-04 13:55:00|7948.1|7947.1|7945.9|7944.9|7948.4|7947.4|7944.9|7943.9|203
1709560800000|2024-03-04 14:00:00|7946.1|7945.1|7944.4|7943.4|7946.4|7945.4|7942.4|7941.4|151
1709561100000|2024-03-04 14:05:00|7944.9|7943.9|7941.4|7940.4|7945.4|7944.4|7940.1|7939.1|169
1709561400000|2024-03-04 14:10:00|7941.6|7940.6|7937.9|7936.9|7942.4|7941.4|7937.4|7936.4|139
1709561700000|2024-03-04 14:15:00|7938.1|7937.1|7940.6|7939.6|7943.9|7942.9|7938.1|7937.1|150
1709562000000|2024-03-04 14:20:00|7940.9|7939.9|7938.9|7937.9|7940.9|7939.9|7936.4|7935.4|213
1709562300000|2024-03-04 14:25:00|7939.1|7938.1|7942.4|7941.4|7944.1|7943.1|7938.9|7937.9|290
1709562600000|2024-03-04 14:30:00|7942.1|7941.1|7938.9|7937.9|7943.9|7942.9|7938.4|7937.4|534
1709562900000|2024-03-04 14:35:00|7939.1|7938.1|7939.1|7938.1|7940.4|7939.4|7937.1|7936.1|239
1709563200000|2024-03-04 14:40:00|7939.4|7938.4|7935.4|7934.4|7939.4|7938.4|7934.4|7933.4|308
1709563500000|2024-03-04 14:45:00|7935.6|7934.6|7935.9|7934.9|7938.9|7937.9|7935.4|7934.4|286
1709563800000|2024-03-04 14:50:00|7936.1|7935.1|7936.9|7935.9|7938.9|7937.9|7932.9|7931.9|166
1709564100000|2024-03-04 14:55:00|7937.1|7936.1|7938.1|7937.1|7938.9|7937.9|7934.9|7933.9|179
1709564400000|2024-03-04 15:00:00|7938.4|7937.4|7941.6|7940.6|7943.4|7942.4|7937.6|7936.6|290
1709564700000|2024-03-04 15:05:00|7941.9|7940.9|7932.9|7931.9|7941.9|7940.9|7931.6|7930.6|257
1709565000000|2024-03-04 15:10:00|7933.1|7932.1|7932.1|7931.1|7934.6|7933.6|7930.8|7929.8|240
1709565300000|2024-03-04 15:15:00|7931.8|7930.8|7931.6|7930.6|7932.1|7931.1|7929.6|7928.6|228
1709565600000|2024-03-04 15:20:00|7931.3|7930.3|7931.6|7930.6|7931.8|7930.8|7930.1|7929.1|174
1709565900000|2024-03-04 15:25:00|7931.1|7930.1|7934.6|7933.6|7935.3|7934.3|7930.8|7929.8|365
1709566200000|2024-03-04 15:30:00|7934.3|7933.3|7939.6|7938.6|7939.6|7938.6|7933.6|7932.6|217
1709566500000|2024-03-04 15:35:00|7939.8|7938.8|7938.6|7937.6|7941.1|7940.1|7936.6|7935.6|164
1709566800000|2024-03-04 15:40:00|7938.3|7937.3|7939.6|7938.6|7940.3|7939.3|7937.6|7936.6|175
1709567100000|2024-03-04 15:45:00|7939.8|7938.8|7942.1|7941.1|7942.1|7941.1|7939.1|7938.1|241
1709567400000|2024-03-04 15:50:00|7942.3|7941.3|7942.6|7941.6|7943.6|7942.6|7941.1|7940.1|277
1709567700000|2024-03-04 15:55:00|7942.3|7941.3|7946.3|7945.3|7946.6|7945.6|7942.1|7941.1|241
1709568000000|2024-03-04 16:00:00|7946.6|7945.6|7950.1|7949.1|7950.1|7949.1|7946.1|7945.1|281
1709568300000|2024-03-04 16:05:00|7949.8|7948.8|7950.6|7949.6|7951.1|7950.1|7949.3|7948.3|370
1709568600000|2024-03-04 16:10:00|7950.8|7949.8|7949.1|7948.1|7951.1|7950.1|7948.1|7947.1|343
1709568900000|2024-03-04 16:15:00|7948.8|7947.8|7951.1|7950.1|7951.1|7950.1|7948.6|7947.6|300
1709569200000|2024-03-04 16:20:00|7951.3|7950.3|7951.1|7950.1|7952.1|7951.1|7950.6|7949.6|453
1709569500000|2024-03-04 16:25:00|7951.3|7950.3|7953.6|7952.6|7954.1|7953.1|7951.1|7950.1|802
1709569800000|2024-03-04 16:30:00|7954.1|7952.1|7956.6|7954.6|7959.6|7957.6|7953.6|7951.6|2915
1709570100000|2024-03-04 16:35:00|7957.1|7955.1|7957.6|7955.6|7957.6|7955.6|7955.1|7953.1|1122
1709570400000|2024-03-04 16:40:00|7958.1|7956.1|7958.6|7956.6|7959.3|7957.3|7957.1|7955.1|339
1709570700000|2024-03-04 16:45:00|7958.8|7956.8|7956.1|7954.1|7959.1|7957.1|7954.6|7952.6|300
1709571000000|2024-03-04 16:50:00|7956.3|7954.3|7956.6|7954.6|7959.1|7957.1|7956.3|7954.3|222
1709571300000|2024-03-04 16:55:00|7956.3|7954.3|7958.1|7956.1|7958.8|7956.8|7956.1|7954.1|181
1709571600000|2024-03-04 17:00:00|7958.3|7956.3|7957.6|7955.6|7958.6|7956.6|7956.1|7954.1|75
1709571900000|2024-03-04 17:05:00|7957.8|7955.8|7957.1|7955.1|7958.1|7956.1|7956.6|7954.6|35
1709572200000|2024-03-04 17:10:00|7957.3|7955.3|7958.6|7956.6|7958.8|7956.8|7957.1|7955.1|104
1709572500000|2024-03-04 17:15:00|7958.8|7956.8|7959.1|7957.1|7959.6|7957.6|7957.6|7955.6|74
1709572800000|2024-03-04 17:20:00|7959.3|7957.3|7963.1|7961.1|7964.1|7962.1|7959.1|7957.1|376
1709573100000|2024-03-04 17:25:00|7963.3|7961.3|7964.6|7962.6|7965.1|7963.1|7963.1|7961.1|88
1709573400000|2024-03-04 17:30:00|7964.8|7962.8|7963.3|7961.3|7965.1|7963.1|7963.1|7961.1|59
1709573700000|2024-03-04 17:35:00|7963.6|7961.6|7961.3|7959.3|7964.1|7962.1|7961.3|7959.3|47
1709574000000|2024-03-04 17:40:00|7961.1|7959.1|7960.8|7958.8|7963.1|7961.1|7960.8|7958.8|37
1709574300000|2024-03-04 17:45:00|7960.6|7958.6|7961.3|7959.3|7962.3|7960.3|7960.6|7958.6|22
1709574600000|2024-03-04 17:50:00|7961.6|7959.6|7963.3|7961.3|7963.6|7961.6|7960.8|7958.8|28
1709574900000|2024-03-04 17:55:00|7963.6|7961.6|7962.3|7960.3|7963.8|7961.8|7962.3|7960.3|26
1709575200000|2024-03-04 18:00:00|7962.1|7960.1|7962.1|7960.1|7963.3|7961.3|7961.6|7959.6|44
1709575500000|2024-03-04 18:05:00|7961.8|7959.8|7959.3|7957.3|7962.6|7960.6|7959.1|7957.1|73
1709575800000|2024-03-04 18:10:00|7959.6|7957.6|7957.1|7955.1|7959.6|7957.6|7957.1|7955.1|62
1709576100000|2024-03-04 18:15:00|7957.3|7955.3|7957.1|7955.1|7958.1|7956.1|7956.6|7954.6|62
1709576400000|2024-03-04 18:20:00|7956.8|7954.8|7953.6|7951.6|7957.1|7955.1|7953.3|7951.3|68
1709576700000|2024-03-04 18:25:00|7953.3|7951.3|7954.3|7952.3|7954.8|7952.8|7953.1|7951.1|59
1709577000000|2024-03-04 18:30:00|7954.1|7952.1|7956.6|7954.6|7957.1|7955.1|7954.1|7952.1|20
1709577300000|2024-03-04 18:35:00|7956.3|7954.3|7956.3|7954.3|7958.1|7956.1|7955.8|7953.8|24
1709577600000|2024-03-04 18:40:00|7956.6|7954.6|7957.8|7955.8|7958.1|7956.1|7956.6|7954.6|7
1709577900000|2024-03-04 18:45:00|7958.1|7956.1|7957.1|7955.1|7958.1|7956.1|7957.1|7955.1|12
1709578200000|2024-03-04 18:50:00|7957.3|7955.3|7957.8|7955.8|7957.8|7955.8|7956.6|7954.6|11
1709578500000|2024-03-04 18:55:00|7957.6|7955.6|7957.6|7955.6|7957.8|7955.8|7956.6|7954.6|27
1709578800000|2024-03-04 19:00:00|7957.3|7955.3|7957.3|7955.3|7958.1|7956.1|7956.6|7954.6|12
1709579100000|2024-03-04 19:05:00|7957.6|7955.6|7956.6|7954.6|7957.8|7955.8|7956.1|7954.1|21
1709579400000|2024-03-04 19:10:00|7956.8|7954.8|7956.8|7954.8|7957.1|7955.1|7956.3|7954.3|7
1709579700000|2024-03-04 19:15:00|7956.6|7954.6|7957.3|7955.3|7957.6|7955.6|7956.3|7954.3|15
1709580000000|2024-03-04 19:20:00|7957.1|7955.1|7954.3|7952.3|7957.3|7955.3|7952.3|7950.3|79
1709580300000|2024-03-04 19:25:00|7954.6|7952.6|7957.3|7955.3|7958.1|7956.1|7954.3|7952.3|61
1709580600000|2024-03-04 19:30:00|7957.1|7955.1|7960.3|7958.3|7961.1|7959.1|7957.1|7955.1|43
1709580900000|2024-03-04 19:35:00|7960.6|7958.6|7968.6|7966.6|7968.6|7966.6|7960.1|7958.1|215
1709581200000|2024-03-04 19:40:00|7968.3|7966.3|7967.1|7965.1|7969.6|7967.6|7966.1|7964.1|102
1709581500000|2024-03-04 19:45:00|7967.3|7965.3|7964.6|7962.6|7967.3|7965.3|7963.1|7961.1|125
1709581800000|2024-03-04 19:50:00|7965.6|7963.6|7966.3|7964.3|7967.1|7965.1|7964.1|7962.1|127
1709582100000|2024-03-04 19:55:00|7966.6|7964.6|7965.6|7963.6|7968.6|7966.6|7965.6|7963.6|54
1709582400000|2024-03-04 20:00:00|7965.3|7963.3|7963.6|7961.6|7965.6|7963.6|7963.6|7961.6|66
1709582700000|2024-03-04 20:05:00|7963.3|7961.3|7964.8|7962.8|7965.1|7963.1|7963.3|7961.3|38
1709583000000|2024-03-04 20:10:00|7964.6|7962.6|7966.3|7964.3|7966.8|7964.8|7964.3|7962.3|98
1709583300000|2024-03-04 20:15:00|7966.6|7964.6|7964.3|7962.3|7966.6|7964.6|7964.1|7962.1|103
1709583600000|2024-03-04 20:20:00|7964.1|7962.1|7963.6|7961.6|7964.6|7962.6|7963.1|7961.1|71
1709583900000|2024-03-04 20:25:00|7963.8|7961.8|7961.8|7959.8|7964.6|7962.6|7961.1|7959.1|55
1709584200000|2024-03-04 20:30:00|7961.6|7959.6|7959.6|7957.6|7962.1|7960.1|7959.1|7957.1|106
1709584500000|2024-03-04 20:35:00|7959.3|7957.3|7961.8|7959.8|7961.8|7959.8|7956.8|7954.8|75
1709584800000|2024-03-04 20:40:00|7962.1|7960.1|7958.8|7956.8|7962.1|7960.1|7958.6|7956.6|53
1709585100000|2024-03-04 20:45:00|7958.6|7956.6|7954.1|7952.1|7958.6|7956.6|7953.6|7951.6|209
1709585400000|2024-03-04 20:50:00|7954.3|7952.3|7955.3|7953.3|7955.8|7953.8|7953.6|7951.6|133
1709585700000|2024-03-04 20:55:00|7955.1|7953.1|7958.6|7956.6|7958.6|7956.6|7955.1|7953.1|123
1709586000000|2024-03-04 21:00:00|7957.9|7954.6|7955.9|7951.9|7959|7955|7954.7|7950.7|0
1709586300000|2024-03-04 21:05:00|7955.5|7951.5|7953.9|7949.9|7955.9|7951.9|7953.6|7949.6|0
1709586600000|2024-03-04 21:10:00|7953.6|7949.6|7952.6|7948.6|7953.8|7949.8|7952.2|7948.2|0
1709586900000|2024-03-04 21:15:00|7952.5|7948.5|7952.2|7948.2|7953.4|7949.4|7952.2|7948.2|0
1709587200000|2024-03-04 21:20:00|7952.5|7948.5|7951.8|7947.8|7952.5|7948.5|7951.4|7947.4|0
1709587500000|2024-03-04 21:25:00|7951.5|7947.5|7951|7947|7951.9|7947.9|7950.7|7946.7|0
1709587800000|2024-03-04 21:30:00|7951.5|7947.5|7952.3|7948.3|7952.6|7948.6|7951|7947|0
1709588100000|2024-03-04 21:35:00|7951.8|7947.8|7952.3|7948.3|7952.3|7948.3|7951.7|7947.7|0
1709588400000|2024-03-04 21:40:00|7952.7|7948.7|7951.8|7947.8|7952.7|7948.7|7951.5|7947.5|0
1709588700000|2024-03-04 21:45:00|7951.5|7947.5|7952.4|7948.4|7952.7|7948.7|7951.5|7947.5|0
1709589000000|2024-03-04 21:50:00|7952|7948|7951.5|7947.5|7952.4|7948.4|7951.1|7947.1|0
1709589300000|2024-03-04 21:55:00|7951.6|7947.6|7952|7948|7952.8|7948.8|7951.1|7947.1|0
1709589600000|2024-03-04 22:00:00|7952.1|7948.1|7951.4|7947.4|7952.2|7948.2|7950.9|7946.9|0
1709589900000|2024-03-04 22:05:00|7951.3|7947.3|7951.4|7947.4|7951.4|7947.4|7951.1|7947.1|0
1709590200000|2024-03-04 22:10:00|7950.9|7946.9|7951.2|7947.2|7951.4|7947.4|7950.9|7946.9|0
1709590800000|2024-03-04 22:20:00|7951.1|7947.1|7951.5|7947.5|7952|7948|7951.1|7947.1|0
1709591100000|2024-03-04 22:25:00|7951.6|7947.6|7951.4|7947.4|7951.7|7947.7|7951.4|7947.4|0
1709591400000|2024-03-04 22:30:00|7951.6|7947.6|7951.4|7947.4|7951.6|7947.6|7951.4|7947.4|0
1709591700000|2024-03-04 22:35:00|7951.1|7947.1|7951.4|7947.4|7951.4|7947.4|7951.1|7947.1|0
1709592000000|2024-03-04 22:40:00|7951.1|7947.1|7951.4|7947.4|7951.7|7947.7|7951.1|7947.1|0
1709592300000|2024-03-04 22:45:00|7951.6|7947.6|7951.8|7947.8|7951.9|7947.9|7951.4|7947.4|0
1709592600000|2024-03-04 22:50:00|7951.9|7947.9|7951.8|7947.8|7952.1|7948.1|7951.4|7947.4|0
1709592900000|2024-03-04 22:55:00|7951.7|7947.7|7950.9|7946.9|7951.8|7947.8|7950.9|7946.9|0
1709593200000|2024-03-04 23:00:00|7951|7947|7952.7|7948.7|7954|7950|7950.9|7946.9|0
1709593500000|2024-03-04 23:05:00|7952.9|7948.9|7950|7946|7953.1|7949.1|7948.8|7944.8|0
1709593800000|2024-03-04 23:10:00|7950.1|7946.1|7948.9|7944.9|7950.3|7946.3|7945.3|7941.3|0
1709594100000|2024-03-04 23:15:00|7948.7|7944.7|7948.9|7944.9|7948.9|7944.9|7947.7|7943.7|0
1709594400000|2024-03-04 23:20:00|7948.6|7944.6|7949.4|7945.4|7950.5|7946.5|7948.6|7944.6|0
1709594700000|2024-03-04 23:25:00|7949.7|7945.7|7950.5|7946.5|7950.8|7946.8|7949.7|7945.7|0
1709595000000|2024-03-04 23:30:00|7950.8|7946.8|7951.6|7947.6|7951.6|7947.6|7950.2|7946.2|0
1709595300000|2024-03-04 23:35:00|7951.8|7947.8|7951.6|7947.6|7952.4|7948.4|7950.9|7946.9|0
1709595600000|2024-03-04 23:40:00|7951.5|7947.5|7950.1|7946.1|7951.7|7947.7|7949.6|7945.6|0
1709595900000|2024-03-04 23:45:00|7949.6|7945.6|7948.4|7944.4|7949.6|7945.6|7948.3|7944.3|0
1709596200000|2024-03-04 23:50:00|7948.1|7944.1|7948.4|7944.4|7948.7|7944.7|7947.3|7943.3|0
1709596500000|2024-03-04 23:55:00|7948.1|7944.1|7947.6|7943.6|7948.4|7944.4|7947.2|7943.2|0
1709596800000|2024-03-05 00:00:00|7947.2|7943.2|7950|7946|7950.3|7946.3|7946.1|7942.1|0
1709597100000|2024-03-05 00:05:00|7950.2|7946.2|7950.7|7946.7|7951.5|7947.5|7949.5|7945.5|0
1709597400000|2024-03-05 00:10:00|7950.6|7946.6|7952.2|7948.2|7952.2|7948.2|7949.5|7945.5|0
1709597700000|2024-03-05 00:15:00|7952.4|7948.4|7950.3|7947.3|7953.7|7950.7|7950.3|7947.3|0
1709598000000|2024-03-05 00:20:00|7948.7|7945.7|7949.5|7946.5|7949.5|7946.5|7948.7|7945.7|0
1709598300000|2024-03-05 00:25:00|7951.1|7948.1|7949.5|7946.5|7951.1|7948.1|7949.5|7946.5|0
1709598600000|2024-03-05 00:30:00|7949.3|7946.3|7949.3|7946.3|7949.3|7946.3|7949.3|7946.3|0
1709599200000|2024-03-05 00:40:00|7947.7|7944.7|7947.7|7944.7|7948.5|7945.5|7947.7|7944.7|0
1709599500000|2024-03-05 00:45:00|7946.1|7943.1|7946.1|7943.1|7946.1|7943.1|7946.1|7943.1|0
1709599800000|2024-03-05 00:50:00|7946.2|7943.2|7947.8|7944.8|7947.8|7944.8|7946.2|7943.2|0
1709600100000|2024-03-05 00:55:00|7947.7|7944.7|7947.7|7944.7|7947.8|7944.8|7947.7|7944.7|0
1709600400000|2024-03-05 01:00:00|7946.2|7943.2|7945.9|7942.9|7946.2|7943.2|7944.5|7941.5|0
1709600700000|2024-03-05 01:05:00|7946|7943|7946|7943|7946|7943|7946|7943|0
1709601000000|2024-03-05 01:10:00|7944.4|7941.4|7944.4|7941.4|7944.4|7941.4|7944.4|7941.4|0
1709601300000|2024-03-05 01:15:00|7946|7943|7942.8|7939.8|7946|7943|7942.8|7939.8|0
1709601600000|2024-03-05 01:20:00|7942.7|7939.7|7944.3|7941.3|7944.3|7941.3|7941.1|7938.1|0
1709601900000|2024-03-05 01:25:00|7944.2|7941.2|7942.6|7939.6|7944.2|7941.2|7941|7938|0
1709602200000|2024-03-05 01:30:00|7941|7938|7941|7938|7942.7|7939.7|7941|7938|0
1709602500000|2024-03-05 01:35:00|7941.1|7938.1|7941.1|7938.1|7941.1|7938.1|7939.5|7936.5|0
1709602800000|2024-03-05 01:40:00|7941.2|7938.2|7944.3|7941.3|7944.4|7941.4|7941.2|7938.2|0
1709603100000|2024-03-05 01:45:00|7942.7|7939.7|7941.2|7938.2|7942.8|7939.8|7941.2|7938.2|0
1709603400000|2024-03-05 01:50:00|7939.6|7936.6|7941.4|7938.4|7941.4|7938.4|7939.6|7936.6|0
1709603700000|2024-03-05 01:55:00|7943|7940|7946.2|7943.2|7946.2|7943.2|7942.9|7939.9|0
1709604000000|2024-03-05 02:00:00|7944.6|7941.6|7944.6|7941.6|7944.6|7941.6|7944.6|7941.6|0
1709604600000|2024-03-05 02:10:00|7944.5|7941.5|7944.6|7941.6|7944.6|7941.6|7943|7940|0
1709604900000|2024-03-05 02:15:00|7944.5|7941.5|7944.6|7941.6|7944.6|7941.6|7944.5|7941.5|0
1709605200000|2024-03-05 02:20:00|7946.1|7943.1|7946.1|7943.1|7946.1|7943.1|7946.1|7943.1|0
1709605500000|2024-03-05 02:25:00|7946.2|7943.2|7942.9|7939.9|7946.2|7943.2|7942.9|7939.9|0
1709605800000|2024-03-05 02:30:00|7944.5|7941.5|7946.1|7943.1|7946.1|7943.1|7944.5|7941.5|0
1709606100000|2024-03-05 02:35:00|7944.6|7941.6|7944.6|7941.6|7944.6|7941.6|7944.6|7941.6|0
1709606400000|2024-03-05 02:40:00|7943|7940|7943.1|7940.1|7943.1|7940.1|7943|7940|0
1709606700000|2024-03-05 02:45:00|7943|7940|7943|7940|7943.1|7940.1|7943|7940|0
1709607000000|2024-03-05 02:50:00|7943.1|7940.1|7943.1|7940.1|7943.1|7940.1|7943.1|7940.1|0
1709607300000|2024-03-05 02:55:00|7943.2|7940.2|7943.2|7940.2|7943.2|7940.2|7943.2|7940.2|0
1709607600000|2024-03-05 03:00:00|7944.7|7941.7|7943.2|7940.2|7944.7|7941.7|7943.2|7940.2|0
1709609100000|2024-03-05 03:25:00|7944.7|7941.7|7943.2|7940.2|7944.8|7941.8|7943.2|7940.2|0
1709609400000|2024-03-05 03:30:00|7944.8|7941.8|7943.2|7940.2|7944.8|7941.8|7943.2|7940.2|0
1709609700000|2024-03-05 03:35:00|7944.8|7941.8|7946.4|7943.4|7946.4|7943.4|7944.8|7941.8|0
1709610300000|2024-03-05 03:45:00|7944.8|7941.8|7944.8|7941.8|7944.8|7941.8|7944.8|7941.8|0
1709610900000|2024-03-05 03:55:00|7946.4|7943.4|7944.8|7941.8|7946.4|7943.4|7944.8|7941.8|0
1709611200000|2024-03-05 04:00:00|7944.9|7941.9|7944.9|7941.9|7946.4|7943.4|7944.8|7941.8|0
1709611500000|2024-03-05 04:05:00|7944.8|7941.8|7944.9|7941.9|7944.9|7941.9|7944.8|7941.8|0
1709611800000|2024-03-05 04:10:00|7944.1|7941.1|7943.3|7940.3|7944.1|7941.1|7943.3|7940.3|0
1709612400000|2024-03-05 04:20:00|7943.2|7940.2|7943.2|7940.2|7943.3|7940.3|7943.2|7940.2|0
1709613000000|2024-03-05 04:30:00|7941.6|7938.6|7941.6|7938.6|7941.6|7938.6|7941.6|7938.6|0
1709613300000|2024-03-05 04:35:00|7941.7|7938.7|7941.6|7938.6|7943.2|7940.2|7941.6|7938.6|0
1709613900000|2024-03-05 04:45:00|7943.2|7940.2|7943.2|7940.2|7943.2|7940.2|7943.2|7940.2|0
1709614200000|2024-03-05 04:50:00|7941.6|7938.6|7943.3|7940.3|7943.3|7940.3|7941.6|7938.6|0
1709614800000|2024-03-05 05:00:00|7941.7|7938.7|7941.7|7938.7|7942.5|7939.5|7941.7|7938.7|0
1709615100000|2024-03-05 05:05:00|7941.8|7938.8|7941.8|7938.8|7941.8|7938.8|7941.8|7938.8|0
1709615400000|2024-03-05 05:10:00|7941.7|7938.7|7942.2|7939.2|7942.2|7939.2|7941.7|7938.7|0
1709615700000|2024-03-05 05:15:00|7943.8|7940.8|7943.7|7940.7|7943.8|7940.8|7943.7|7940.7|0
1709616000000|2024-03-05 05:20:00|7943.8|7940.8|7942.2|7939.2|7943.8|7940.8|7942.2|7939.2|0
1709616300000|2024-03-05 05:25:00|7942.1|7939.1|7942.1|7939.1|7942.1|7939.1|7942.1|7939.1|0
1709616600000|2024-03-05 05:30:00|7940.5|7937.5|7940.5|7937.5|7942.1|7939.1|7940.5|7937.5|0
1709616900000|2024-03-05 05:35:00|7942.1|7939.1|7942.1|7939.1|7942.1|7939.1|7942.1|7939.1|0
1709617200000|2024-03-05 05:40:00|7940.5|7937.5|7940.4|7937.4|7940.7|7937.7|7938.9|7935.9|0
1709617500000|2024-03-05 05:45:00|7939.6|7936.6|7938.8|7935.8|7940.4|7937.4|7938.8|7935.8|0
1709617800000|2024-03-05 05:50:00|7940.4|7937.4|7932.6|7929.6|7940.4|7937.4|7932.6|7929.6|0
1709618100000|2024-03-05 05:55:00|7933.4|7930.4|7934.3|7931.3|7934.3|7931.3|7932.6|7929.6|0
1709618400000|2024-03-05 06:00:00|7934.6|7931.6|7934.6|7931.6|7936.2|7933.2|7934.5|7931.5|0
1709618700000|2024-03-05 06:05:00|7936.2|7933.2|7935|7932|7936.6|7933.6|7933.4|7930.4|0
1709619000000|2024-03-05 06:10:00|7933.4|7930.4|7933.4|7930.4|7935|7932|7933.4|7930.4|0
1709619300000|2024-03-05 06:15:00|7935|7932|7933.4|7930.4|7935|7932|7931.9|7928.9|0
1709619600000|2024-03-05 06:20:00|7932.6|7929.6|7931.8|7928.8|7933.4|7930.4|7931.8|7928.8|0
1709619900000|2024-03-05 06:25:00|7932.3|7929.3|7930.7|7927.7|7932.3|7929.3|7930.7|7927.7|0
1709620200000|2024-03-05 06:30:00|7930.8|7927.8|7930.8|7927.8|7930.8|7927.8|7930.8|7927.8|0
1709620500000|2024-03-05 06:35:00|7929.3|7926.3|7928|7925|7929.3|7926.3|7927.7|7924.7|0
1709620800000|2024-03-05 06:40:00|7927.2|7924.2|7928|7925|7928|7925|7927.2|7924.2|0
1709621100000|2024-03-05 06:45:00|7930|7927|7934.7|7931.7|7935.3|7932.3|7930|7927|0
1709621400000|2024-03-05 06:50:00|7934.6|7931.6|7931.3|7928.3|7934.7|7931.7|7931.3|7928.3|0
1709621700000|2024-03-05 06:55:00|7932.1|7929.1|7932.1|7929.1|7932.1|7929.1|7932.1|7929.1|0
1709622000000|2024-03-05 07:00:00|7932.6|7928.6|7936.1|7934.1|7938.1|7936.1|7928.6|7926.6|284
1709622300000|2024-03-05 07:05:00|7935.9|7933.9|7936.6|7934.6|7938.1|7936.1|7934.9|7932.9|83
1709622600000|2024-03-05 07:10:00|7936.4|7934.4|7933.6|7931.6|7937.4|7935.4|7933.6|7931.6|57
1709622900000|2024-03-05 07:15:00|7933.4|7931.4|7934.1|7932.1|7935.6|7933.6|7931.9|7929.9|81
1709623200000|2024-03-05 07:20:00|7933.9|7931.9|7932.6|7930.6|7936.4|7934.4|7932.1|7930.1|86
1709623500000|2024-03-05 07:25:00|7932.4|7930.4|7937.4|7935.4|7937.9|7935.9|7931.9|7929.9|106
1709623800000|2024-03-05 07:30:00|7936.9|7934.9|7936.1|7934.1|7937.1|7935.1|7934.6|7932.6|95
1709624100000|2024-03-05 07:35:00|7935.9|7933.9|7935.1|7933.1|7936.4|7934.4|7934.4|7932.4|39
1709624400000|2024-03-05 07:40:00|7935.4|7933.4|7935.4|7933.4|7937.1|7935.1|7935.1|7933.1|32
1709624700000|2024-03-05 07:45:00|7935.1|7933.1|7935.9|7933.9|7936.4|7934.4|7935.1|7933.1|36
1709625000000|2024-03-05 07:50:00|7936.1|7934.1|7938.4|7936.4|7939.1|7937.1|7935.1|7933.1|80
1709625300000|2024-03-05 07:55:00|7938.1|7936.1|7941.9|7939.9|7941.9|7939.9|7936.9|7934.9|223
1709625600000|2024-03-05 08:00:00|7941.4|7940.4|7946.4|7945.4|7954.9|7953.9|7941.4|7940.4|1458
1709625900000|2024-03-05 08:05:00|7945.9|7944.9|7947.4|7946.4|7948.1|7947.1|7943.6|7942.6|502
1709626200000|2024-03-05 08:10:00|7947.1|7946.1|7944.6|7943.6|7952.9|7951.9|7943.6|7942.6|338
1709626500000|2024-03-05 08:15:00|7944.4|7943.4|7946.4|7945.4|7951.1|7950.1|7944.4|7943.4|277
1709626800000|2024-03-05 08:20:00|7946.1|7945.1|7940.6|7939.6|7946.9|7945.9|7938.4|7937.4|412
1709627100000|2024-03-05 08:25:00|7940.9|7939.9|7946.6|7945.6|7950.1|7949.1|7939.9|7938.9|411
1709627400000|2024-03-05 08:30:00|7946.4|7945.4|7943.4|7942.4|7948.1|7947.1|7942.9|7941.9|435
1709627700000|2024-03-05 08:35:00|7943.1|7942.1|7938.9|7937.9|7943.6|7942.6|7938.4|7937.4|322
1709628000000|2024-03-05 08:40:00|7939|7938|7934|7933|7941.7|7940.7|7932.5|7931.5|265
1709628300000|2024-03-05 08:45:00|7934.2|7933.2|7937.7|7936.7|7939.2|7938.2|7931|7930|272
1709628600000|2024-03-05 08:50:00|7937|7936|7936|7935|7937.7|7936.7|7932.2|7931.2|197
1709628900000|2024-03-05 08:55:00|7935.7|7934.7|7928.7|7927.7|7936.5|7935.5|7926.7|7925.7|217
1709629200000|2024-03-05 09:00:00|7929|7928|7935.5|7934.5|7936.7|7935.7|7927.2|7926.2|183
1709629500000|2024-03-05 09:05:00|7935.7|7934.7|7938.7|7937.7|7939.2|7938.2|7932|7931|244
1709629800000|2024-03-05 09:10:00|7939|7938|7939.7|7938.7|7941.5|7940.5|7936.2|7935.2|4225
1709630100000|2024-03-05 09:15:00|7939.5|7938.5|7934.7|7933.7|7940.2|7939.2|7933.5|7932.5|1150
1709630400000|2024-03-05 09:20:00|7934.5|7933.5|7941.7|7940.7|7942.7|7941.7|7934.5|7933.5|1240
1709630700000|2024-03-05 09:25:00|7941.5|7940.5|7942.5|7941.5|7943.7|7942.7|7940.5|7939.5|190
1709631000000|2024-03-05 09:30:00|7942.7|7941.7|7940|7939|7943.2|7942.2|7939|7938|119
1709631300000|2024-03-05 09:35:00|7939.7|7938.7|7934|7933|7939.7|7938.7|7933.7|7932.7|118
1709631600000|2024-03-05 09:40:00|7933.7|7932.7|7935.2|7934.2|7936|7935|7932.5|7931.5|91
1709631900000|2024-03-05 09:45:00|7935|7934|7931|7930|7935.5|7934.5|7930.5|7929.5|125
1709632200000|2024-03-05 09:50:00|7931.2|7930.2|7931|7930|7932|7931|7930.2|7929.2|56
1709632800000|2024-03-05 10:00:00|7934|7930.1|7934.5|7930.5|7934.6|7930.6|7934|7930|0
1709633100000|2024-03-05 10:05:00|7934.8|7930.8|7934.7|7930.7|7934.9|7930.9|7934.7|7930.7|0
1709633400000|2024-03-05 10:10:00|7934.8|7930.8|7933.1|7929.1|7934.8|7930.8|7933.1|7929.1|0
1709633700000|2024-03-05 10:15:00|7933.2|7929.2|7938.1|7934.1|7941.5|7937.5|7933.1|7929.1|0
1709634000000|2024-03-05 10:20:00|7937.9|7933.9|7938.5|7934.5|7940.1|7936.1|7936.4|7932.4|0
1709634300000|2024-03-05 10:25:00|7939.5|7935.5|7944.3|7940.3|7946.4|7942.4|7939.5|7935.5|0
1709634600000|2024-03-05 10:30:00|7944.2|7940.2|7944.2|7940.2|7944.2|7940.2|7944.2|7940.2|0
1709635200000|2024-03-05 10:40:00|7952.5|7948.5|7952.5|7948.5|7954.7|7950.7|7949.6|7945.6|0
1709635500000|2024-03-05 10:45:00|7952.1|7948.1|7953.6|7949.6|7953.9|7949.9|7951.9|7947.9|0
1709635800000|2024-03-05 10:50:00|7953.5|7949.5|7954|7953|7956.2|7955.2|7950|7948|799
1709636100000|2024-03-05 10:55:00|7953.5|7952.5|7952|7951|7956.5|7955.5|7951.5|7950.5|976
1709636400000|2024-03-05 11:00:00|7952.2|7951.2|7956.5|7955.5|7957.7|7956.7|7952|7951|752
1709636700000|2024-03-05 11:05:00|7956.2|7955.2|7954|7953|7956.5|7955.5|7953|7952|377
1709637000000|2024-03-05 11:10:00|7955|7954|7956.5|7955.5|7956.7|7955.7|7954.5|7953.5|412
1709637300000|2024-03-05 11:15:00|7957|7956|7958.5|7957.5|7959.7|7958.7|7956.5|7955.5|481
1709637600000|2024-03-05 11:20:00|7959|7958|7960.5|7959.5|7961.2|7960.2|7958.2|7957.2|587
1709637900000|2024-03-05 11:25:00|7961|7960|7961|7960|7961.5|7960.5|7958.7|7957.7|405
1709638200000|2024-03-05 11:30:00|7961.2|7960.2|7965.5|7964.5|7965.5|7964.5|7961.2|7960.2|373
1709638500000|2024-03-05 11:35:00|7965.2|7964.2|7960.5|7959.5|7965.5|7964.5|7958.2|7957.2|691
1709638800000|2024-03-05 11:40:00|7960|7959|7956.2|7955.2|7960.2|7959.2|7956|7955|512
1709639100000|2024-03-05 11:45:00|7956|7955|7954.5|7953.5|7957|7956|7954|7953|495
1709639400000|2024-03-05 11:50:00|7955|7954|7958|7957|7958.2|7957.2|7954.7|7953.7|396
1709639700000|2024-03-05 11:55:00|7958.5|7957.5|7957.5|7956.5|7959|7958|7957|7956|530
1709640000000|2024-03-05 12:00:00|7958|7957|7957.5|7956.5|7958.5|7957.5|7956|7955|806
1709640300000|2024-03-05 12:05:00|7957.7|7956.7|7959.5|7958.5|7960.5|7959.5|7957.7|7956.7|547
1709640600000|2024-03-05 12:10:00|7959.7|7958.7|7960.5|7959.5|7962.7|7961.7|7959.5|7958.5|577
1709640900000|2024-03-05 12:15:00|7961|7960|7958.2|7957.2|7961|7960|7957.7|7956.7|300
1709641200000|2024-03-05 12:20:00|7958.5|7957.5|7956.7|7955.7|7959.5|7958.5|7955.5|7954.5|148
1709641500000|2024-03-05 12:25:00|7957|7956|7957.7|7956.7|7958.5|7957.5|7956.5|7955.5|137
1709641800000|2024-03-05 12:30:00|7958|7957|7955|7954|7958.5|7957.5|7954.5|7953.5|194
1709642100000|2024-03-05 12:35:00|7954.7|7953.7|7952.2|7951.2|7955|7954|7951.7|7950.7|138
1709642400000|2024-03-05 12:40:00|7952.3|7951.3|7950.8|7949.8|7954.1|7953.1|7950.6|7949.6|104
1709642700000|2024-03-05 12:45:00|7950.6|7949.6|7950.6|7949.6|7952.6|7951.6|7949.3|7948.3|244
1709643000000|2024-03-05 12:50:00|7950.8|7949.8|7949.8|7948.8|7952.1|7951.1|7949.1|7948.1|84
1709643300000|2024-03-05 12:55:00|7949.6|7948.6|7948.1|7947.1|7950.6|7949.6|7948.1|7947.1|96
1709643600000|2024-03-05 13:00:00|7948.3|7947.3|7950.3|7949.3|7953.6|7952.6|7948.1|7947.1|259
1709643900000|2024-03-05 13:05:00|7950.6|7949.6|7951.3|7950.3|7953.1|7952.1|7949.3|7948.3|289
1709644200000|2024-03-05 13:10:00|7951.1|7950.1|7953.8|7952.8|7955.1|7954.1|7951.1|7950.1|180
1709644500000|2024-03-05 13:15:00|7953.6|7952.6|7953.1|7952.1|7954.1|7953.1|7952.1|7951.1|128
1709644800000|2024-03-05 13:20:00|7952.8|7951.8|7949.3|7948.3|7953.1|7952.1|7949.3|7948.3|153
1709645100000|2024-03-05 13:25:00|7949.1|7948.1|7946.3|7945.3|7949.1|7948.1|7946.1|7945.1|214
1709645400000|2024-03-05 13:30:00|7946.6|7945.6|7945.3|7944.3|7948.1|7947.1|7944.6|7943.6|231
1709645700000|2024-03-05 13:35:00|7945.1|7944.1|7941.6|7940.6|7945.8|7944.8|7941.6|7940.6|106
1709646000000|2024-03-05 13:40:00|7941.8|7940.8|7941.8|7940.8|7943.1|7942.1|7938.3|7937.3|253
1709646300000|2024-03-05 13:45:00|7941.6|7940.6|7944.1|7943.1|7944.1|7943.1|7940.6|7939.6|274
1709646600000|2024-03-05 13:50:00|7944.3|7943.3|7947.1|7946.1|7948.8|7947.8|7943.1|7942.1|255
1709646900000|2024-03-05 13:55:00|7947.3|7946.3|7944.6|7943.6|7949.1|7948.1|7944.1|7943.1|297
1709647200000|2024-03-05 14:00:00|7944.8|7943.8|7947.8|7946.8|7949.6|7948.6|7944.3|7943.3|127
1709647500000|2024-03-05 14:05:00|7947.6|7946.6|7944.6|7943.6|7948.3|7947.3|7943.3|7942.3|156
1709647800000|2024-03-05 14:10:00|7944.3|7943.3|7941.6|7940.6|7945.1|7944.1|7940.8|7939.8|140
1709648100000|2024-03-05 14:15:00|7941.1|7940.1|7942.3|7941.3|7942.3|7941.3|7937.8|7936.8|211
1709648400000|2024-03-05 14:20:00|7942.1|7941.1|7943.8|7942.8|7944.6|7943.6|7941.8|7940.8|103
1709648700000|2024-03-05 14:25:00|7943.6|7942.6|7943.6|7942.6|7945.6|7944.6|7943.1|7942.1|159
1709649000000|2024-03-05 14:30:00|7943.8|7942.8|7938.3|7937.3|7944.8|7943.8|7938.1|7937.1|629
1709649300000|2024-03-05 14:35:00|7938.6|7937.6|7940.8|7939.8|7941.1|7940.1|7935.6|7934.6|359
1709649600000|2024-03-05 14:40:00|7941.1|7940.1|7942.3|7941.3|7942.8|7941.8|7938.6|7937.6|233
1709649900000|2024-03-05 14:45:00|7942.1|7941.1|7941.1|7940.1|7944.1|7943.1|7939.6|7938.6|613
1709650200000|2024-03-05 14:50:00|7940.8|7939.8|7942.1|7941.1|7943.1|7942.1|7939.1|7938.1|248
1709650500000|2024-03-05 14:55:00|7941.6|7940.6|7947.6|7946.6|7948.1|7947.1|7941.1|7940.1|311
1709650800000|2024-03-05 15:00:00|7947.1|7946.1|7954.6|7953.6|7957.6|7956.6|7946.6|7945.6|733
1709651100000|2024-03-05 15:05:00|7954.3|7953.3|7948.1|7947.1|7954.3|7953.3|7947.1|7946.1|363
1709651400000|2024-03-05 15:10:00|7947.6|7946.6|7949.3|7948.3|7950.3|7949.3|7946.3|7945.3|314
1709651700000|2024-03-05 15:15:00|7949.1|7948.1|7946.1|7945.1|7951.1|7950.1|7945.1|7944.1|189
1709652000000|2024-03-05 15:20:00|7945.8|7944.8|7939.3|7938.3|7945.8|7944.8|7938.8|7937.8|376
1709652300000|2024-03-05 15:25:00|7939.1|7938.1|7938.6|7937.6|7940.1|7939.1|7936.3|7935.3|435
1709652600000|2024-03-05 15:30:00|7938.3|7937.3|7935.1|7934.1|7940.3|7939.3|7934.1|7933.1|278
1709652900000|2024-03-05 15:35:00|7934.6|7933.6|7930.3|7929.3|7936.6|7935.6|7928.6|7927.6|305
1709653200000|2024-03-05 15:40:00|7930.1|7929.1|7930.3|7929.3|7936.6|7935.6|7930.1|7929.1|384
1709653500000|2024-03-05 15:45:00|7930.1|7929.1|7928.3|7927.3|7934.6|7933.6|7928.1|7927.1|385
1709653800000|2024-03-05 15:50:00|7928.1|7927.1|7926.1|7925.1|7930.1|7929.1|7924.6|7923.6|406
1709654100000|2024-03-05 15:55:00|7926.6|7925.6|7927.3|7926.3|7929.6|7928.6|7924.6|7923.6|486
1709654400000|2024-03-05 16:00:00|7927.6|7926.6|7931.6|7930.6|7932.6|7931.6|7926.6|7925.6|394
1709654700000|2024-03-05 16:05:00|7931.8|7930.8|7933.1|7932.1|7935.6|7934.6|7931.1|7930.1|236
1709655000000|2024-03-05 16:10:00|7932.8|7931.8|7929.6|7928.6|7933.6|7932.6|7928.8|7927.8|425
1709655300000|2024-03-05 16:15:00|7929.8|7928.8|7931.1|7930.1|7931.1|7930.1|7928.6|7927.6|384
1709655600000|2024-03-05 16:20:00|7930.6|7929.6|7930.1|7929.1|7931.6|7930.6|7928.8|7927.8|548
1709655900000|2024-03-05 16:25:00|7930.3|7929.3|7932.1|7931.1|7933.1|7932.1|7929.1|7928.1|1050
1709656200000|2024-03-05 16:30:00|7932.6|7930.6|7933.6|7931.6|7934.1|7932.1|7930.6|7928.6|1481
1709656500000|2024-03-05 16:35:00|7934.6|7932.6|7934.1|7932.1|7936.1|7934.1|7933.1|7931.1|1377
1709656800000|2024-03-05 16:40:00|7933.8|7931.8|7929.1|7927.1|7935.6|7933.6|7925.6|7923.6|685
1709657100000|2024-03-05 16:45:00|7929.3|7927.3|7928.3|7926.3|7930.1|7928.1|7927.1|7925.1|178
1709657400000|2024-03-05 16:50:00|7928.1|7926.1|7925.1|7923.1|7929.1|7927.1|7924.3|7922.3|174
1709657700000|2024-03-05 16:55:00|7924.8|7922.8|7927.8|7925.8|7927.8|7925.8|7924.1|7922.1|135
1709658000000|2024-03-05 17:00:00|7927.6|7925.6|7930.1|7928.1|7930.1|7928.1|7927.6|7925.6|99
1709658300000|2024-03-05 17:05:00|7929.8|7927.8|7932.6|7930.6|7932.6|7930.6|7929.3|7927.3|169
1709658600000|2024-03-05 17:10:00|7932.3|7930.3|7933.3|7931.3|7935.1|7933.1|7931.1|7929.1|158
1709658900000|2024-03-05 17:15:00|7933.6|7931.6|7932.1|7930.1|7934.1|7932.1|7930.8|7928.8|84
1709659200000|2024-03-05 17:20:00|7932.3|7930.3|7936.1|7934.1|7936.1|7934.1|7931.6|7929.6|111
1709659500000|2024-03-05 17:25:00|7935.8|7933.8|7937.1|7935.1|7937.1|7935.1|7935.3|7933.3|114
1709659800000|2024-03-05 17:30:00|7936.8|7934.8|7935.6|7933.6|7937.1|7935.1|7935.1|7933.1|101
1709660100000|2024-03-05 17:35:00|7935.8|7933.8|7935.1|7933.1|7936.6|7934.6|7934.6|7932.6|33
1709660400000|2024-03-05 17:40:00|7934.6|7932.6|7935.6|7933.6|7936.1|7934.1|7933.6|7931.6|127
1709660700000|2024-03-05 17:45:00|7936.1|7934.1|7935.6|7933.6|7938.1|7936.1|7935.6|7933.6|50
1709661000000|2024-03-05 17:50:00|7935.3|7933.3|7935.8|7933.8|7936.8|7934.8|7933.8|7931.8|21
1709661300000|2024-03-05 17:55:00|7936.1|7934.1|7935.8|7933.8|7937.3|7935.3|7935.1|7933.1|36
1709661600000|2024-03-05 18:00:00|7936.1|7934.1|7933.8|7931.8|7936.3|7934.3|7933.1|7931.1|79
1709661900000|2024-03-05 18:05:00|7933.6|7931.6|7936.8|7934.8|7937.1|7935.1|7932.6|7930.6|36
1709662200000|2024-03-05 18:10:00|7937.1|7935.1|7935.1|7933.1|7937.6|7935.6|7934.3|7932.3|43
1709662500000|2024-03-05 18:15:00|7935.3|7933.3|7930.1|7928.1|7936.1|7934.1|7929.6|7927.6|70
1709662800000|2024-03-05 18:20:00|7929.8|7927.8|7930.1|7928.1|7931.3|7929.3|7929.3|7927.3|59
1709663100000|2024-03-05 18:25:00|7929.8|7927.8|7933.1|7931.1|7934.6|7932.6|7929.8|7927.8|154
1709663400000|2024-03-05 18:30:00|7932.8|7930.8|7935.6|7933.6|7937.6|7935.6|7931.6|7929.6|57
1709663700000|2024-03-05 18:35:00|7935.8|7933.8|7932.1|7930.1|7936.6|7934.6|7930.1|7928.1|165
1709664000000|2024-03-05 18:40:00|7931.8|7929.8|7928.3|7926.3|7932.6|7930.6|7927.1|7925.1|98
1709664300000|2024-03-05 18:45:00|7928.1|7926.1|7928.3|7926.3|7929.8|7927.8|7927.6|7925.6|67
1709664600000|2024-03-05 18:50:00|7928.6|7926.6|7929.8|7927.8|7930.8|7928.8|7924.6|7922.6|74
1709664900000|2024-03-05 18:55:00|7929.6|7927.6|7923.6|7921.6|7929.6|7927.6|7923.6|7921.6|84
1709665200000|2024-03-05 19:00:00|7923.8|7921.8|7924.1|7922.1|7925.1|7923.1|7921.6|7919.6|30
1709665500000|2024-03-05 19:05:00|7923.8|7921.8|7925.8|7923.8|7927.3|7925.3|7920.8|7918.8|49
1709665800000|2024-03-05 19:10:00|7925.6|7923.6|7925.3|7923.3|7928.8|7926.8|7925.1|7923.1|35
1709666100000|2024-03-05 19:15:00|7925.6|7923.6|7926.8|7924.8|7929.3|7927.3|7925.6|7923.6|48
1709666400000|2024-03-05 19:20:00|7927.1|7925.1|7927.3|7925.3|7929.6|7927.6|7926.3|7924.3|54
1709666700000|2024-03-05 19:25:00|7927.6|7925.6|7927.8|7925.8|7928.8|7926.8|7926.8|7924.8|26
1709667000000|2024-03-05 19:30:00|7928.1|7926.1|7920.1|7918.1|7928.1|7926.1|7920.1|7918.1|57
1709667300000|2024-03-05 19:35:00|7920.3|7918.3|7920.3|7918.3|7922.6|7920.6|7918.6|7916.6|52
1709667600000|2024-03-05 19:40:00|7920.1|7918.1|7916.8|7914.8|7921.3|7919.3|7916.3|7914.3|43
1709667900000|2024-03-05 19:45:00|7916.6|7914.6|7913.6|7911.6|7916.8|7914.8|7913.6|7911.6|71
1709668200000|2024-03-05 19:50:00|7913.8|7911.8|7911.1|7909.1|7914.6|7912.6|7910.1|7908.1|94
1709668500000|2024-03-05 19:55:00|7910.8|7908.8|7911.1|7909.1|7912.8|7910.8|7909.8|7907.8|81
1709668800000|2024-03-05 20:00:00|7910.6|7908.6|7909.3|7907.3|7910.8|7908.8|7907.1|7905.1|119
1709669100000|2024-03-05 20:05:00|7909.6|7907.6|7909.6|7907.6|7911.3|7909.3|7907.8|7905.8|90
1709669400000|2024-03-05 20:10:00|7909.3|7907.3|7905.3|7903.3|7911.1|7909.1|7905.1|7903.1|71
1709669700000|2024-03-05 20:15:00|7905.1|7903.1|7903.8|7901.8|7906.3|7904.3|7903.6|7901.6|62
1709670000000|2024-03-05 20:20:00|7904.1|7902.1|7903.6|7901.6|7904.8|7902.8|7898.6|7896.6|145
1709670300000|2024-03-05 20:25:00|7902.8|7900.8|7900.8|7898.8|7903.3|7901.3|7900.6|7898.6|103
1709670600000|2024-03-05 20:30:00|7900.6|7898.6|7908.1|7906.1|7908.1|7906.1|7900.1|7898.1|89
1709670900000|2024-03-05 20:35:00|7907.8|7905.8|7906.8|7904.8|7909.1|7907.1|7906.6|7904.6|85
1709671200000|2024-03-05 20:40:00|7907.1|7905.1|7908.1|7906.1|7908.8|7906.8|7905.1|7903.1|97
1709671500000|2024-03-05 20:45:00|7908.3|7906.3|7914.8|7912.8|7914.8|7912.8|7907.1|7905.1|108
1709671800000|2024-03-05 20:50:00|7914.6|7912.6|7918.8|7916.8|7919.3|7917.3|7912.8|7910.8|201
1709672100000|2024-03-05 20:55:00|7918.6|7916.6|7920.3|7918.3|7921.8|7919.8|7917.8|7915.8|132
1709672400000|2024-03-05 21:00:00|7921.3|7917.3|7925.1|7921.1|7926.7|7922.7|7919.4|7915.4|0
1709672700000|2024-03-05 21:05:00|7925.4|7921.4|7926.4|7922.4|7929|7925|7924.5|7920.5|0
1709673000000|2024-03-05 21:10:00|7925.9|7921.9|7926.6|7922.6|7929|7925|7924.5|7920.5|0
1709673300000|2024-03-05 21:15:00|7926.8|7922.8|7925.6|7921.6|7928.4|7924.4|7925.3|7921.3|0
1709673600000|2024-03-05 21:20:00|7925.9|7921.9|7927.2|7923.2|7927.2|7923.2|7925.9|7921.9|0
1709673900000|2024-03-05 21:25:00|7927.5|7923.5|7926.2|7922.2|7927.7|7923.7|7926.2|7922.2|0
1709674200000|2024-03-05 21:30:00|7925.7|7921.7|7925.1|7921.1|7925.7|7921.7|7925.1|7921.1|0
1709674500000|2024-03-05 21:35:00|7925.4|7921.4|7927|7923|7927|7923|7925.4|7921.4|0
1709674800000|2024-03-05 21:40:00|7926.7|7922.7|7926.5|7922.5|7927|7923|7925.2|7921.2|0
1709675100000|2024-03-05 21:45:00|7927|7923|7927.7|7923.7|7928.1|7924.1|7926.5|7922.5|0
1709675400000|2024-03-05 21:50:00|7928|7924|7928.4|7924.4|7929.3|7925.3|7927.6|7923.6|0
1709675700000|2024-03-05 21:55:00|7928.6|7924.6|7928.4|7924.4|7929.2|7925.2|7928.4|7924.4|0
1709676000000|2024-03-05 22:00:00|7928.3|7924.3|7927.9|7923.9|7928.6|7924.6|7927.9|7923.9|0
1709676300000|2024-03-05 22:05:00|7928.2|7924.2|7928.1|7924.1|7928.4|7924.4|7928.1|7924.1|0
1709676600000|2024-03-05 22:10:00|7928.2|7924.2|7928.7|7924.7|7928.7|7924.7|7927.8|7923.8|0
1709676900000|2024-03-05 22:15:00|7928.2|7924.2|7928.4|7924.4|7929|7925|7928.2|7924.2|0
1709677200000|2024-03-05 22:20:00|7928.7|7924.7|7928.7|7924.7|7928.8|7924.8|7928.2|7924.2|0
1709677500000|2024-03-05 22:25:00|7928.5|7924.5|7929.2|7925.2|7929.7|7925.7|7928.5|7924.5|0
1709677800000|2024-03-05 22:30:00|7929|7925|7929.7|7925.7|7929.7|7925.7|7928.1|7924.1|0
1709678100000|2024-03-05 22:35:00|7929.3|7925.3|7929|7925|7929.5|7925.5|7928.8|7924.8|0
1709678400000|2024-03-05 22:40:00|7928.8|7924.8|7929.2|7925.2|7929.4|7925.4|7928.8|7924.8|0
1709678700000|2024-03-05 22:45:00|7929.1|7925.1|7929.2|7925.2|7929.9|7925.9|7929.1|7925.1|0
1709679000000|2024-03-05 22:50:00|7928.9|7924.9|7929.2|7925.2|7929.4|7925.4|7928.9|7924.9|0
1709679300000|2024-03-05 22:55:00|7928.7|7924.7|7929.4|7925.4|7929.4|7925.4|7928.6|7924.6|0
1709679600000|2024-03-05 23:00:00|7928.7|7924.7|7923.4|7919.4|7928.7|7924.7|7923.3|7919.3|0
1709679900000|2024-03-05 23:05:00|7923.3|7919.3|7923.4|7919.4|7923.6|7919.6|7922.1|7918.1|0
1709680200000|2024-03-05 23:10:00|7923.6|7919.6|7923.3|7919.3|7926.8|7922.8|7922.2|7918.2|0
1709680500000|2024-03-05 23:15:00|7923|7919|7924.4|7920.4|7924.4|7920.4|7922.2|7918.2|0
1709680800000|2024-03-05 23:20:00|7924.9|7920.9|7924.4|7920.4|7925.6|7921.6|7923.6|7919.6|0
1709681100000|2024-03-05 23:25:00|7924.1|7920.1|7924.9|7920.9|7924.9|7920.9|7923.3|7919.3|0
1709681400000|2024-03-05 23:30:00|7925.2|7921.2|7923.3|7919.3|7925.6|7921.6|7920.5|7916.5|0
1709681700000|2024-03-05 23:35:00|7923.1|7919.1|7923.6|7919.6|7925.6|7921.6|7923|7919|0
1709682000000|2024-03-05 23:40:00|7923.5|7919.5|7925.4|7921.4|7925.4|7921.4|7923.3|7919.3|0
1709682300000|2024-03-05 23:45:00|7925|7921|7924.1|7920.1|7925.9|7921.9|7923|7919|0
1709682600000|2024-03-05 23:50:00|7924.2|7920.2|7924.3|7920.3|7925.1|7921.1|7924.1|7920.1|0
1709682900000|2024-03-05 23:55:00|7924.8|7920.8|7924.1|7920.1|7924.8|7920.8|7923.2|7919.2|0
1709683200000|2024-03-06 00:00:00|7924|7920|7921.7|7917.7|7924.3|7920.3|7921.7|7917.7|0
1709683500000|2024-03-06 00:05:00|7921.9|7917.9|7922.4|7918.4|7923.7|7919.7|7921.7|7917.7|0
1709683800000|2024-03-06 00:10:00|7922.3|7918.3|7922.4|7918.4|7922.8|7918.8|7921.4|7917.4|0
1709684100000|2024-03-06 00:15:00|7922.3|7918.3|7923.1|7920.1|7923.1|7920.1|7921.2|7917.7|0
1709684400000|2024-03-06 00:20:00|7921.5|7918.5|7923.1|7920.1|7923.1|7920.1|7921.5|7918.5|0
1709684700000|2024-03-06 00:25:00|7924.7|7921.7|7926.3|7923.3|7927.9|7924.9|7924.7|7921.7|0
1709685000000|2024-03-06 00:30:00|7927.9|7924.9|7926.3|7923.3|7927.9|7924.9|7926.3|7923.3|0
1709685300000|2024-03-06 00:35:00|7924.7|7921.7|7926.3|7923.3|7926.3|7923.3|7923.1|7920.1|0
1709685600000|2024-03-06 00:40:00|7926.2|7923.2|7926.2|7923.2|7926.2|7923.2|7926.2|7923.2|0
1709685900000|2024-03-06 00:45:00|7924.7|7921.7|7923|7920|7924.7|7921.7|7923|7920|0
1709686200000|2024-03-06 00:50:00|7924.6|7921.6|7924.6|7921.6|7924.6|7921.6|7924.6|7921.6|0
1709686500000|2024-03-06 00:55:00|7924.5|7921.5|7924.6|7921.6|7924.6|7921.6|7923|7920|0
1709686800000|2024-03-06 01:00:00|7924.5|7921.5|7926.2|7923.2|7926.2|7923.2|7922.9|7919.9|0
1709687100000|2024-03-06 01:05:00|7926.3|7923.3|7927.8|7924.8|7927.8|7924.8|7926.2|7923.2|0
1709687400000|2024-03-06 01:10:00|7926.2|7923.2|7929.4|7926.4|7929.4|7926.4|7926.2|7923.2|0
1709687700000|2024-03-06 01:15:00|7930.2|7927.2|7931|7928|7931|7928|7929.4|7926.4|0
1709688000000|2024-03-06 01:20:00|7932.6|7929.6|7931|7928|7932.6|7929.6|7931|7928|0
1709688300000|2024-03-06 01:25:00|7930.2|7927.2|7931|7928|7931|7928|7929.4|7926.4|0
1709688600000|2024-03-06 01:30:00|7930.9|7927.9|7931|7928|7932.6|7929.6|7930.9|7927.9|0
1709688900000|2024-03-06 01:35:00|7930.9|7927.9|7929.3|7926.3|7930.9|7927.9|7927.7|7924.7|0
1709689200000|2024-03-06 01:40:00|7927.7|7924.7|7929.3|7926.3|7929.3|7926.3|7927.7|7924.7|0
1709689800000|2024-03-06 01:50:00|7930.9|7927.9|7930.8|7927.8|7930.9|7927.9|7930.8|7927.8|0
1709690100000|2024-03-06 01:55:00|7930.9|7927.9|7932.4|7929.4|7932.5|7929.5|7930.8|7927.8|0
1709690400000|2024-03-06 02:00:00|7930.8|7927.8|7932.4|7929.4|7932.4|7929.4|7930.8|7927.8|0
1709690700000|2024-03-06 02:05:00|7932.5|7929.5|7932.4|7929.4|7932.5|7929.5|7932.4|7929.4|0
1709691000000|2024-03-06 02:10:00|7932.5|7929.5|7932.5|7929.5|7932.5|7929.5|7932.4|7929.4|0
1709691300000|2024-03-06 02:15:00|7934|7931|7934|7931|7934|7931|7932.5|7929.5|0
1709691600000|2024-03-06 02:20:00|7935.6|7932.6|7934.1|7931.1|7935.7|7932.7|7934|7931|0
1709691900000|2024-03-06 02:25:00|7934.9|7931.9|7934|7931|7934.9|7931.9|7932.4|7929.4|0
1709692200000|2024-03-06 02:30:00|7934.1|7931.1|7935.6|7932.6|7935.6|7932.6|7934.1|7931.1|0
1709692500000|2024-03-06 02:35:00|7937.2|7934.2|7938.9|7935.9|7938.9|7935.9|7937.2|7934.2|0
1709692800000|2024-03-06 02:40:00|7937.3|7934.3|7937.3|7934.3|7938.9|7935.9|7937.3|7934.3|0
1709693100000|2024-03-06 02:45:00|7937.2|7934.2|7937.1|7934.1|7937.3|7934.3|7937.1|7934.1|0
1709693400000|2024-03-06 02:50:00|7937|7934|7935.5|7932.5|7937.1|7934.1|7935.5|7932.5|0
1709693700000|2024-03-06 02:55:00|7935.4|7932.4|7935.4|7932.4|7935.4|7932.4|7935.4|7932.4|0
1709694000000|2024-03-06 03:00:00|7935.5|7932.5|7935.4|7932.4|7935.5|7932.5|7935.4|7932.4|0
1709694300000|2024-03-06 03:05:00|7935.5|7932.5|7935.4|7932.4|7935.5|7932.5|7935.4|7932.4|0
1709694600000|2024-03-06 03:10:00|7935.5|7932.5|7935.5|7932.5|7935.5|7932.5|7935.4|7932.4|0
1709694900000|2024-03-06 03:15:00|7935.4|7932.4|7935.1|7932.1|7935.4|7932.4|7935.1|7932.1|0
1709695200000|2024-03-06 03:20:00|7936.7|7933.7|7935.1|7932.1|7936.7|7933.7|7935.1|7932.1|0
1709695500000|2024-03-06 03:25:00|7935.9|7932.9|7939.9|7936.9|7940|7937|7935.9|7932.9|0
1709695800000|2024-03-06 03:30:00|7940|7937|7938.4|7935.4|7940|7937|7936.8|7933.8|0
1709696100000|2024-03-06 03:35:00|7938.3|7935.3|7938.3|7935.3|7938.4|7935.4|7938.3|7935.3|0
1709696400000|2024-03-06 03:40:00|7938.4|7935.4|7938.4|7935.4|7938.4|7935.4|7938.3|7935.3|0
1709697000000|2024-03-06 03:50:00|7940|7937|7941|7938|7941.8|7938.8|7938.4|7935.4|0
1709697300000|2024-03-06 03:55:00|7941.8|7938.8|7941.7|7938.7|7941.8|7938.8|7940.1|7937.1|0
1709697600000|2024-03-06 04:00:00|7941.8|7938.8|7941.7|7938.7|7941.8|7938.8|7941.7|7938.7|0
1709697900000|2024-03-06 04:05:00|7941.6|7938.6|7941.4|7938.4|7942.9|7939.9|7941.3|7938.3|0
1709698200000|2024-03-06 04:10:00|7942.2|7939.2|7941.4|7938.4|7942.2|7939.2|7941.4|7938.4|0
1709698500000|2024-03-06 04:15:00|7943|7940|7943|7940|7943|7940|7943|7940|0
1709698800000|2024-03-06 04:20:00|7942.9|7939.9|7942.9|7939.9|7942.9|7939.9|7942.9|7939.9|0
1709699100000|2024-03-06 04:25:00|7943|7940|7941.3|7938.3|7943|7940|7941.3|7938.3|0
1709699700000|2024-03-06 04:35:00|7941.2|7938.2|7942.8|7939.8|7942.8|7939.8|7939.7|7936.7|0
1709700000000|2024-03-06 04:40:00|7941.3|7938.3|7941.3|7938.3|7942.9|7939.9|7941.3|7938.3|0
1709700300000|2024-03-06 04:45:00|7942.1|7939.1|7942.1|7939.1|7942.9|7939.9|7941.3|7938.3|0
1709700600000|2024-03-06 04:50:00|7941.3|7938.3|7944.2|7941.2|7944.4|7941.4|7941.3|7938.3|0
1709701800000|2024-03-06 05:10:00|7943.8|7940.8|7945.3|7942.3|7945.4|7942.4|7943.7|7940.7|0
1709702100000|2024-03-06 05:15:00|7943.8|7940.8|7943.7|7940.7|7945.3|7942.3|7943.7|7940.7|0
1709703000000|2024-03-06 05:30:00|7943.8|7940.8|7943.2|7940.2|7945.3|7942.3|7943.1|7940.1|0
1709703300000|2024-03-06 05:35:00|7944|7941|7944.5|7941.5|7944.8|7941.8|7944|7941|0
1709703600000|2024-03-06 05:40:00|7944.4|7941.4|7944.3|7941.3|7944.4|7941.4|7944.3|7941.3|0
1709704200000|2024-03-06 05:50:00|7944.2|7941.2|7942.6|7939.6|7944.2|7941.2|7942.6|7939.6|0
1709704800000|2024-03-06 06:00:00|7944.2|7941.2|7939.4|7936.4|7944.2|7941.2|7939.4|7936.4|0
1709705100000|2024-03-06 06:05:00|7939.3|7936.3|7939.3|7936.3|7939.4|7936.4|7937.8|7934.8|0
1709705400000|2024-03-06 06:10:00|7939.4|7936.4|7939.4|7936.4|7939.4|7936.4|7937.8|7934.8|0
1709705700000|2024-03-06 06:15:00|7939.3|7936.3|7940.9|7937.9|7940.9|7937.9|7939.3|7936.3|0
1709706000000|2024-03-06 06:20:00|7940.1|7937.1|7939.9|7936.9|7940.9|7937.9|7939.1|7936.1|0
1709706300000|2024-03-06 06:25:00|7939.1|7936.1|7937.4|7934.4|7939.9|7936.9|7937.4|7934.4|0
1709706600000|2024-03-06 06:30:00|7938.2|7935.2|7938.6|7935.6|7939.4|7936.4|7937|7934|0
1709706900000|2024-03-06 06:35:00|7939.4|7936.4|7938.6|7935.6|7940.2|7937.2|7938.6|7935.6|0
1709707200000|2024-03-06 06:40:00|7938.7|7935.7|7938.6|7935.6|7938.7|7935.7|7938.6|7935.6|0
1709707500000|2024-03-06 06:45:00|7939.2|7936.2|7937.6|7934.6|7939.2|7936.2|7937.6|7934.6|0
1709707800000|2024-03-06 06:50:00|7935.6|7932.6|7937.6|7934.6|7937.6|7934.6|7935.6|7932.6|0
1709708100000|2024-03-06 06:55:00|7938.6|7935.6|7938.6|7935.6|7938.6|7935.6|7938.6|7935.6|0
1709708400000|2024-03-06 07:00:00|7939.1|7935.1|7938.6|7936.6|7940.1|7938.1|7934.4|7932.4|408
1709708700000|2024-03-06 07:05:00|7938.9|7936.9|7940.1|7938.1|7943.4|7941.4|7938.9|7936.9|218
1709709000000|2024-03-06 07:10:00|7940.4|7938.4|7935.4|7933.4|7941.4|7939.4|7935.1|7933.1|134
1709709300000|2024-03-06 07:15:00|7935.1|7933.1|7936.6|7934.6|7938.1|7936.1|7934.9|7932.9|94
1709709600000|2024-03-06 07:20:00|7936.4|7934.4|7933.9|7931.9|7936.6|7934.6|7933.9|7931.9|72
1709709900000|2024-03-06 07:25:00|7934.1|7932.1|7933.6|7931.6|7935.9|7933.9|7933.4|7931.4|77
1709710200000|2024-03-06 07:30:00|7933.4|7931.4|7931.1|7929.1|7933.4|7931.4|7929.9|7927.9|84
1709710500000|2024-03-06 07:35:00|7930.9|7928.9|7933.9|7931.9|7933.9|7931.9|7929.9|7927.9|71
1709710800000|2024-03-06 07:40:00|7933.6|7931.6|7933.6|7931.6|7933.6|7931.6|7931.1|7929.1|42
1709711100000|2024-03-06 07:45:00|7933.4|7931.4|7931.4|7929.4|7933.4|7931.4|7931.4|7929.4|27
1709711400000|2024-03-06 07:50:00|7931.1|7929.1|7932.1|7930.1|7932.4|7930.4|7929.1|7927.1|34
1709711700000|2024-03-06 07:55:00|7932.4|7930.4|7935.1|7933.1|7938.1|7936.1|7931.9|7929.9|258
1709712000000|2024-03-06 08:00:00|7934.6|7933.6|7926.1|7925.1|7934.9|7933.9|7920.9|7919.9|1816
1709712300000|2024-03-06 08:05:00|7925.9|7924.9|7926.6|7925.6|7931.9|7930.9|7923.6|7922.6|543
1709712600000|2024-03-06 08:10:00|7926.4|7925.4|7939.6|7938.6|7940.1|7939.1|7925.4|7924.4|431
1709712900000|2024-03-06 08:15:00|7939.1|7938.1|7936.9|7935.9|7940.4|7939.4|7934.4|7933.4|375
1709713200000|2024-03-06 08:20:00|7937.1|7936.1|7936.9|7935.9|7937.4|7936.4|7933.9|7932.9|372
1709713500000|2024-03-06 08:25:00|7937.1|7936.1|7945.9|7944.9|7945.9|7944.9|7936.9|7935.9|570
1709713800000|2024-03-06 08:30:00|7945.6|7944.6|7944.6|7943.6|7949.1|7948.1|7943.9|7942.9|551
1709714100000|2024-03-06 08:35:00|7944.9|7943.9|7947.9|7946.9|7949.6|7948.6|7942.9|7941.9|373
1709714400000|2024-03-06 08:40:00|7947.6|7946.6|7947.9|7946.9|7949.9|7948.9|7944.4|7943.4|347
1709714700000|2024-03-06 08:45:00|7947.6|7946.6|7951.4|7950.4|7951.9|7950.9|7946.6|7945.6|298
1709715000000|2024-03-06 08:50:00|7951.1|7950.1|7941.9|7940.9|7951.9|7950.9|7941.9|7940.9|394
1709715300000|2024-03-06 08:55:00|7941.6|7940.6|7947.1|7946.1|7947.4|7946.4|7939.9|7938.9|212
1709715600000|2024-03-06 09:00:00|7946.9|7945.9|7952.9|7951.9|7954.6|7953.6|7945.9|7944.9|278
1709715900000|2024-03-06 09:05:00|7953.1|7952.1|7951.6|7950.6|7954.9|7953.9|7951.6|7950.6|199
1709716200000|2024-03-06 09:10:00|7951.4|7950.4|7949.6|7948.6|7952.9|7951.9|7949.1|7948.1|200
1709716500000|2024-03-06 09:15:00|7949.4|7948.4|7955.4|7954.4|7955.9|7954.9|7948.4|7947.4|296
1709716800000|2024-03-06 09:20:00|7955.1|7954.1|7954.6|7953.6|7955.4|7954.4|7951.1|7950.1|211
1709717100000|2024-03-06 09:25:00|7954.9|7953.9|7953.9|7952.9|7955.4|7954.4|7951.6|7950.6|215
1709717400000|2024-03-06 09:30:00|7953.6|7952.6|7955.4|7954.4|7956.4|7955.4|7952.4|7951.4|284
1709717700000|2024-03-06 09:35:00|7955.6|7954.6|7954.4|7953.4|7955.9|7954.9|7952.9|7951.9|215
1709718000000|2024-03-06 09:40:00|7954.6|7953.6|7953.9|7952.9|7957.4|7956.4|7951.6|7950.6|264
1709718300000|2024-03-06 09:45:00|7953.6|7952.6|7946.9|7945.9|7953.6|7952.6|7946.9|7945.9|237
1709718600000|2024-03-06 09:50:00|7947.1|7946.1|7954.4|7953.4|7954.4|7953.4|7946.6|7945.6|193
1709718900000|2024-03-06 09:55:00|7953.9|7952.9|7953.1|7952.1|7954.4|7953.4|7952.1|7951.1|205
1709719200000|2024-03-06 10:00:00|7952.9|7951.9|7954.4|7953.4|7955.9|7954.9|7952.4|7951.4|206
1709719500000|2024-03-06 10:05:00|7954.6|7953.6|7953.4|7952.4|7955.9|7954.9|7952.4|7951.4|180
1709719800000|2024-03-06 10:10:00|7953.1|7952.1|7946.4|7945.4|7953.4|7952.4|7945.9|7944.9|252
1709720100000|2024-03-06 10:15:00|7946.1|7945.1|7940.4|7939.4|7946.4|7945.4|7939.9|7938.9|334
1709720400000|2024-03-06 10:20:00|7940.6|7939.6|7936.4|7935.4|7941.6|7940.6|7936.4|7935.4|318
1709720700000|2024-03-06 10:25:00|7936.6|7935.6|7941.6|7940.6|7943.4|7942.4|7936.4|7935.4|237
1709721000000|2024-03-06 10:30:00|7941.9|7940.9|7938.4|7937.4|7943.4|7942.4|7937.9|7936.9|192
1709721300000|2024-03-06 10:35:00|7938.1|7937.1|7937.4|7936.4|7939.4|7938.4|7935.6|7934.6|199
1709721600000|2024-03-06 10:40:00|7937.6|7936.6|7934.4|7933.4|7938.4|7937.4|7933.9|7932.9|217
1709721900000|2024-03-06 10:45:00|7934.1|7933.1|7937.4|7936.4|7937.4|7936.4|7933.1|7932.1|265
1709722200000|2024-03-06 10:50:00|7937.6|7936.6|7937.4|7936.4|7940.1|7939.1|7935.9|7934.9|221
1709722500000|2024-03-06 10:55:00|7937.6|7936.6|7936.4|7935.4|7938.4|7937.4|7934.9|7933.9|151
1709722800000|2024-03-06 11:00:00|7936.6|7935.6|7937.1|7936.1|7938.6|7937.6|7933.9|7932.9|271
1709723100000|2024-03-06 11:05:00|7936.9|7935.9|7933.4|7932.4|7936.9|7935.9|7931.9|7930.9|217
1709723400000|2024-03-06 11:10:00|7933.1|7932.1|7939.4|7938.4|7939.4|7938.4|7930.9|7929.9|163
1709723700000|2024-03-06 11:15:00|7939.1|7938.1|7937.9|7936.9|7941.9|7940.9|7937.6|7936.6|236
1709724000000|2024-03-06 11:20:00|7937.6|7936.6|7934.6|7933.6|7939.6|7938.6|7934.4|7933.4|1089
1709724300000|2024-03-06 11:25:00|7934.4|7933.4|7938.1|7937.1|7938.1|7937.1|7932.9|7931.9|159
1709724600000|2024-03-06 11:30:00|7938.4|7937.4|7933.1|7932.1|7938.4|7937.4|7931.4|7930.4|155
1709724900000|2024-03-06 11:35:00|7932.9|7931.9|7934.9|7933.9|7935.4|7934.4|7930.9|7929.9|109
1709725200000|2024-03-06 11:40:00|7935.1|7934.1|7931.9|7930.9|7935.9|7934.9|7931.4|7930.4|107
1709725500000|2024-03-06 11:45:00|7932.1|7931.1|7933.4|7932.4|7934.9|7933.9|7930.9|7929.9|83
1709725800000|2024-03-06 11:50:00|7933.1|7932.1|7930.1|7929.1|7934.4|7933.4|7929.6|7928.6|3107
1709726100000|2024-03-06 11:55:00|7929.9|7928.9|7930.4|7929.4|7933.9|7932.9|7929.9|7928.9|1254
1709726400000|2024-03-06 12:00:00|7929.6|7928.6|7938.9|7937.9|7938.9|7937.9|7928.9|7927.9|373
1709726700000|2024-03-06 12:05:00|7938.4|7937.4|7938.9|7937.9|7941.9|7940.9|7937.1|7936.1|194
1709727000000|2024-03-06 12:10:00|7939.1|7938.1|7939.6|7938.6|7940.1|7939.1|7938.1|7937.1|100
1709727300000|2024-03-06 12:15:00|7939.4|7938.4|7934.1|7933.1|7939.9|7938.9|7933.9|7932.9|113
1709727600000|2024-03-06 12:20:00|7933.9|7932.9|7934.4|7933.4|7935.6|7934.6|7931.6|7930.6|113
1709727900000|2024-03-06 12:25:00|7934.1|7933.1|7934.4|7933.4|7935.1|7934.1|7932.4|7931.4|99
1709728200000|2024-03-06 12:30:00|7934.1|7933.1|7938.9|7937.9|7940.4|7939.4|7933.9|7932.9|1142
1709728500000|2024-03-06 12:35:00|7939.9|7938.9|7946.6|7945.6|7946.9|7945.9|7939.6|7938.6|101
1709728800000|2024-03-06 12:40:00|7947|7946|7949.3|7948.3|7951|7950|7946.8|7945.8|176
1709729100000|2024-03-06 12:45:00|7949|7948|7943.5|7942.5|7949.3|7948.3|7942.3|7941.3|209
1709729400000|2024-03-06 12:50:00|7943.8|7942.8|7946.3|7945.3|7947.8|7946.8|7942|7941|249
1709729700000|2024-03-06 12:55:00|7946|7945|7944.5|7943.5|7947|7946|7943.8|7942.8|89
1709730000000|2024-03-06 13:00:00|7943.8|7942.8|7942.8|7941.8|7945.3|7944.3|7942|7941|151
1709730300000|2024-03-06 13:05:00|7943.8|7942.8|7938.8|7937.8|7944.8|7943.8|7936.5|7935.5|228
1709730600000|2024-03-06 13:10:00|7939|7938|7939|7938|7941.3|7940.3|7938.3|7937.3|114
1709730900000|2024-03-06 13:15:00|7939.3|7938.3|7942.3|7941.3|7942.5|7941.5|7937.3|7936.3|223
1709731200000|2024-03-06 13:20:00|7942.5|7941.5|7940.8|7939.8|7943.5|7942.5|7938.8|7937.8|177
1709731500000|2024-03-06 13:25:00|7941|7940|7939.3|7938.3|7943.8|7942.8|7938.8|7937.8|148
1709731800000|2024-03-06 13:30:00|7939|7938|7942.3|7941.3|7942.3|7941.3|7935.3|7934.3|441
1709732100000|2024-03-06 13:35:00|7942.8|7941.8|7941.3|7940.3|7945.8|7944.8|7938.8|7937.8|209
1709732400000|2024-03-06 13:40:00|7941.8|7940.8|7944|7943|7944.8|7943.8|7941.5|7940.5|198
1709732700000|2024-03-06 13:45:00|7943.8|7942.8|7944.8|7943.8|7948|7947|7942.3|7941.3|300
1709733000000|2024-03-06 13:50:00|7945|7944|7946.8|7945.8|7947.5|7946.5|7944.8|7943.8|119
1709733300000|2024-03-06 13:55:00|7947|7946|7951.3|7950.3|7951.8|7950.8|7945.8|7944.8|160
1709733600000|2024-03-06 14:00:00|7951.5|7950.5|7955.8|7954.8|7955.8|7954.8|7951|7950|222
1709733900000|2024-03-06 14:05:00|7955.5|7954.5|7955.8|7954.8|7956.8|7955.8|7952|7951|307
1709734200000|2024-03-06 14:10:00|7956|7955|7956.8|7955.8|7956.8|7955.8|7952.8|7951.8|192
1709734500000|2024-03-06 14:15:00|7956.5|7955.5|7957.3|7956.3|7959.3|7958.3|7955.8|7954.8|275
1709734800000|2024-03-06 14:20:00|7957|7956|7956.8|7955.8|7957.8|7956.8|7953.3|7952.3|187
1709735100000|2024-03-06 14:25:00|7956.5|7955.5|7958.8|7957.8|7960.5|7959.5|7956.3|7955.3|231
1709735400000|2024-03-06 14:30:00|7958.5|7957.5|7957.3|7956.3|7961|7960|7956.8|7955.8|355
1709735700000|2024-03-06 14:35:00|7957.5|7956.5|7957.3|7956.3|7961.3|7960.3|7957.3|7956.3|370
1709736000000|2024-03-06 14:40:00|7957|7956|7958.5|7957.5|7961.8|7960.8|7956.8|7955.8|248
1709736300000|2024-03-06 14:45:00|7958.8|7957.8|7962|7961|7962|7961|7956.3|7955.3|309
1709736600000|2024-03-06 14:50:00|7961.8|7960.8|7966.8|7965.8|7968.3|7967.3|7961.8|7960.8|446
1709736900000|2024-03-06 14:55:00|7966.3|7965.3|7963|7962|7968.5|7967.5|7963|7962|380
1709737200000|2024-03-06 15:00:00|7962.5|7961.5|7967.5|7966.5|7970.3|7969.3|7961|7960|655
1709737500000|2024-03-06 15:05:00|7967.8|7966.8|7962.5|7961.5|7968.8|7967.8|7958|7957|818
1709737800000|2024-03-06 15:10:00|7962.6|7961.6|7961.4|7960.4|7962.9|7961.9|7956.9|7955.9|591
1709738100000|2024-03-06 15:15:00|7961.1|7960.1|7963.1|7962.1|7965.6|7964.6|7959.9|7958.9|377
1709738400000|2024-03-06 15:20:00|7963.4|7962.4|7956.6|7955.6|7964.4|7963.4|7955.6|7954.6|393
1709738700000|2024-03-06 15:25:00|7956.9|7955.9|7954.1|7953.1|7957.4|7956.4|7953.4|7952.4|346
1709739000000|2024-03-06 15:30:00|7953.9|7952.9|7955.6|7954.6|7957.1|7956.1|7951.4|7950.4|396
1709739300000|2024-03-06 15:35:00|7955.4|7954.4|7955.6|7954.6|7957.1|7956.1|7953.6|7952.6|256
1709739600000|2024-03-06 15:40:00|7955.4|7954.4|7955.9|7954.9|7956.6|7955.6|7951.4|7950.4|240
1709739900000|2024-03-06 15:45:00|7956.1|7955.1|7956.4|7955.4|7958.1|7957.1|7955.4|7954.4|168
1709740200000|2024-03-06 15:50:00|7956.1|7955.1|7954.9|7953.9|7957.9|7956.9|7954.1|7953.1|350
1709740500000|2024-03-06 15:55:00|7955.1|7954.1|7953.6|7952.6|7955.6|7954.6|7952.4|7951.4|267
1709740800000|2024-03-06 16:00:00|7953.9|7952.9|7953.4|7952.4|7957.4|7956.4|7952.9|7951.9|258
1709741100000|2024-03-06 16:05:00|7953.6|7952.6|7955.6|7954.6|7955.9|7954.9|7952.9|7951.9|1189
1709741400000|2024-03-06 16:10:00|7955.9|7954.9|7956.4|7955.4|7958.9|7957.9|7954.6|7953.6|219
1709741700000|2024-03-06 16:15:00|7956.6|7955.6|7955.4|7954.4|7956.9|7955.9|7955.1|7954.1|223
1709742000000|2024-03-06 16:20:00|7955.6|7954.6|7954.4|7953.4|7955.9|7954.9|7953.9|7952.9|415
1709742300000|2024-03-06 16:25:00|7953.9|7952.9|7957.4|7956.4|7957.6|7956.6|7953.4|7952.4|1047
1709742600000|2024-03-06 16:30:00|7958.4|7955.9|7954.9|7952.9|7960.1|7958.1|7953.9|7951.9|2483
1709742900000|2024-03-06 16:35:00|7954.4|7952.4|7960.9|7958.9|7961.9|7959.9|7953.4|7951.4|1391
1709743200000|2024-03-06 16:40:00|7960.6|7958.6|7961.1|7959.1|7963.4|7961.4|7959.9|7957.9|269
1709743500000|2024-03-06 16:45:00|7960.9|7958.9|7962.4|7960.4|7962.9|7960.9|7960.9|7958.9|129
1709743800000|2024-03-06 16:50:00|7962.6|7960.6|7963.4|7961.4|7964.4|7962.4|7962.4|7960.4|127
1709744100000|2024-03-06 16:55:00|7963.6|7961.6|7958.6|7956.6|7964.9|7962.9|7958.4|7956.4|265
1709744400000|2024-03-06 17:00:00|7958.9|7956.9|7961.1|7959.1|7962.1|7960.1|7958.4|7956.4|168
1709744700000|2024-03-06 17:05:00|7961.4|7959.4|7961.9|7959.9|7963.1|7961.1|7957.4|7955.4|152
1709745000000|2024-03-06 17:10:00|7962.1|7960.1|7965.4|7963.4|7965.9|7963.9|7961.4|7959.4|174
1709745300000|2024-03-06 17:15:00|7965.1|7963.1|7965.6|7963.6|7966.9|7964.9|7963.9|7961.9|182
1709745600000|2024-03-06 17:20:00|7965.9|7963.9|7966.6|7964.6|7967.9|7965.9|7965.1|7963.1|106
1709745900000|2024-03-06 17:25:00|7966.9|7964.9|7966.9|7964.9|7967.4|7965.4|7965.9|7963.9|49
1709746200000|2024-03-06 17:30:00|7967.1|7965.1|7966.9|7964.9|7970.4|7968.4|7966.1|7964.1|162
1709746500000|2024-03-06 17:35:00|7966.6|7964.6|7966.9|7964.9|7967.1|7965.1|7964.1|7962.1|59
1709746800000|2024-03-06 17:40:00|7966.6|7964.6|7966.9|7964.9|7967.1|7965.1|7964.1|7962.1|45
1709747100000|2024-03-06 17:45:00|7967.1|7965.1|7964.4|7962.4|7967.4|7965.4|7963.4|7961.4|54
1709747400000|2024-03-06 17:50:00|7964.1|7962.1|7961.1|7959.1|7965.4|7963.4|7960.9|7958.9|60
1709747700000|2024-03-06 17:55:00|7960.9|7958.9|7962.4|7960.4|7962.4|7960.4|7959.9|7957.9|131
1709748000000|2024-03-06 18:00:00|7962.1|7960.1|7964.9|7962.9|7964.9|7962.9|7961.6|7959.6|41
1709748300000|2024-03-06 18:05:00|7964.6|7962.6|7962.1|7960.1|7964.6|7962.6|7961.1|7959.1|20
1709748600000|2024-03-06 18:10:00|7961.9|7959.9|7964.1|7962.1|7964.1|7962.1|7961.4|7959.4|28
1709748900000|2024-03-06 18:15:00|7964.4|7962.4|7968.4|7966.4|7968.4|7966.4|7964.1|7962.1|83
1709749200000|2024-03-06 18:20:00|7968.6|7966.6|7968.9|7966.9|7969.9|7967.9|7968.6|7966.6|78
1709749500000|2024-03-06 18:25:00|7969.6|7967.6|7969.1|7967.1|7970.4|7968.4|7968.6|7966.6|108
1709749800000|2024-03-06 18:30:00|7968.9|7966.9|7958.4|7956.4|7968.9|7966.9|7954.4|7952.4|264
1709750100000|2024-03-06 18:35:00|7958.6|7956.6|7960.4|7958.4|7960.4|7958.4|7951.6|7949.6|158
1709750400000|2024-03-06 18:40:00|7960.9|7958.9|7965.4|7963.4|7965.4|7963.4|7960.4|7958.4|41
1709750700000|2024-03-06 18:45:00|7965.6|7963.6|7952.1|7950.1|7966.1|7964.1|7950.9|7948.9|138
1709751000000|2024-03-06 18:50:00|7951.4|7949.4|7950.9|7948.9|7954.6|7952.6|7948.6|7946.6|146
1709751300000|2024-03-06 18:55:00|7951.1|7949.1|7956.4|7954.4|7957.6|7955.6|7950.1|7948.1|75
1709751600000|2024-03-06 19:00:00|7956.1|7954.1|7951.6|7949.6|7956.1|7954.1|7950.6|7948.6|105
1709751900000|2024-03-06 19:05:00|7951.9|7949.9|7956.4|7954.4|7959.4|7957.4|7951.9|7949.9|119
1709752200000|2024-03-06 19:10:00|7956.1|7954.1|7948.1|7946.1|7956.1|7954.1|7947.9|7945.9|153
1709752500000|2024-03-06 19:15:00|7948.4|7946.4|7947.9|7945.9|7950.6|7948.6|7943.4|7941.4|131
1709752800000|2024-03-06 19:20:00|7947.6|7945.6|7952.4|7950.4|7953.6|7951.6|7947.6|7945.6|57
1709753100000|2024-03-06 19:25:00|7952.6|7950.6|7957.1|7955.1|7957.6|7955.6|7948.9|7946.9|105
1709753400000|2024-03-06 19:30:00|7957.4|7955.4|7953.6|7951.6|7959.4|7957.4|7952.1|7950.1|138
1709753700000|2024-03-06 19:35:00|7953.4|7951.4|7952.1|7950.1|7954.9|7952.9|7950.4|7948.4|92
1709754000000|2024-03-06 19:40:00|7951.9|7949.9|7954.4|7952.4|7956.1|7954.1|7950.4|7948.4|54
1709754300000|2024-03-06 19:45:00|7954.1|7952.1|7951.1|7949.1|7954.4|7952.4|7946.6|7944.6|100
1709754600000|2024-03-06 19:50:00|7950.9|7948.9|7956.1|7954.1|7956.6|7954.6|7950.6|7948.6|44
1709754900000|2024-03-06 19:55:00|7955.9|7953.9|7950.9|7948.9|7955.9|7953.9|7947.1|7945.1|32
1709755200000|2024-03-06 20:00:00|7950.6|7948.6|7952.6|7950.6|7953.1|7951.1|7948.4|7946.4|59
1709755500000|2024-03-06 20:05:00|7952.4|7950.4|7953.1|7951.1|7954.6|7952.6|7950.9|7948.9|78
1709755800000|2024-03-06 20:10:00|7952.9|7950.9|7947.4|7945.4|7955.9|7953.9|7946.1|7944.1|63
1709756100000|2024-03-06 20:15:00|7947.9|7945.9|7951.1|7949.1|7954.6|7952.6|7947.6|7945.6|72
1709756400000|2024-03-06 20:20:00|7951.4|7949.4|7947.1|7945.1|7951.6|7949.6|7945.6|7943.6|59
1709756700000|2024-03-06 20:25:00|7946.9|7944.9|7950.9|7948.9|7951.4|7949.4|7946.6|7944.6|40
1709757000000|2024-03-06 20:30:00|7951.1|7949.1|7947.9|7945.9|7952.1|7950.1|7947.9|7945.9|36
1709757300000|2024-03-06 20:35:00|7947.6|7945.6|7952.1|7950.1|7952.1|7950.1|7945.4|7943.4|43
1709757600000|2024-03-06 20:40:00|7952.4|7950.4|7953.4|7951.4|7953.9|7951.9|7951.1|7949.1|63
1709757900000|2024-03-06 20:45:00|7953.6|7951.6|7956.1|7954.1|7958.1|7956.1|7953.1|7951.1|132
1709758200000|2024-03-06 20:50:00|7955.9|7953.9|7957.6|7955.6|7957.6|7955.6|7951.4|7949.4|101
1709758500000|2024-03-06 20:55:00|7957.9|7955.9|7958.4|7956.4|7959.6|7957.6|7954.9|7952.9|145
1709758800000|2024-03-06 21:00:00|7958|7954|7955.8|7951.8|7959.7|7955.7|7954.6|7950.6|0
1709759100000|2024-03-06 21:05:00|7956.1|7952.1|7957.1|7953.1|7958.9|7954.9|7956.1|7952.1|0
1709759400000|2024-03-06 21:10:00|7956.6|7952.6|7957.5|7953.5|7958.9|7954.9|7956.6|7952.6|0
1709759700000|2024-03-06 21:15:00|7957.1|7953.1|7958.3|7954.3|7958.6|7954.6|7957.1|7953.1|0
1709760000000|2024-03-06 21:20:00|7958.6|7954.6|7959.3|7955.3|7959.3|7955.3|7958.3|7954.3|0
1709760300000|2024-03-06 21:25:00|7959|7955|7957.9|7953.9|7959.3|7955.3|7957.9|7953.9|0
1709760600000|2024-03-06 21:30:00|7958.2|7954.2|7960.2|7956.2|7960.2|7956.2|7958.2|7954.2|0
1709760900000|2024-03-06 21:35:00|7959.9|7955.9|7962.2|7958.2|7962.2|7958.2|7959.9|7955.9|0
1709761200000|2024-03-06 21:40:00|7961.9|7957.9|7962.2|7958.2|7962.5|7958.5|7961.7|7957.7|0
1709761500000|2024-03-06 21:45:00|7961.7|7957.7|7959.3|7955.3|7962.5|7958.5|7958.5|7954.5|0
1709761800000|2024-03-06 21:50:00|7959.6|7955.6|7958.2|7954.2|7959.6|7955.6|7958.2|7954.2|0
1709762100000|2024-03-06 21:55:00|7958.3|7954.3|7958.6|7954.6|7959.1|7955.1|7957.6|7953.6|0
1709762400000|2024-03-06 22:00:00|7958.7|7954.7|7959|7955|7959.8|7955.8|7958.7|7954.7|0
1709762700000|2024-03-06 22:05:00|7958.8|7954.8|7958.5|7954.5|7958.8|7954.8|7958.2|7954.2|0
1709763000000|2024-03-06 22:10:00|7958.4|7954.4|7958|7954|7958.4|7954.4|7957.4|7953.4|0
1709763300000|2024-03-06 22:15:00|7957.8|7953.8|7958.1|7954.1|7958.1|7954.1|7957.6|7953.6|0
1709763600000|2024-03-06 22:20:00|7958.3|7954.3|7958.1|7954.1|7958.3|7954.3|7958.1|7954.1|0
1709763900000|2024-03-06 22:25:00|7958.3|7954.3|7959.7|7955.7|7959.7|7955.7|7958|7954|0
1709764200000|2024-03-06 22:30:00|7960|7956|7960.5|7956.5|7960.6|7956.6|7960|7956|0
1709764500000|2024-03-06 22:35:00|7960.6|7956.6|7960.6|7956.6|7960.6|7956.6|7960.3|7956.3|0
1709764800000|2024-03-06 22:40:00|7960.8|7956.8|7961|7957|7961.1|7957.1|7960.8|7956.8|0
1709765100000|2024-03-06 22:45:00|7961.1|7957.1|7960.3|7956.3|7961.1|7957.1|7960.3|7956.3|0
1709765400000|2024-03-06 22:50:00|7960.5|7956.5|7960.7|7956.7|7960.8|7956.8|7960.4|7956.4|0
1709765700000|2024-03-06 22:55:00|7960.6|7956.6|7960.6|7956.6|7960.9|7956.9|7960.4|7956.4|0
1709766000000|2024-03-06 23:00:00|7961.9|7957.9|7959|7955|7962.2|7958.2|7957.8|7953.8|0
1709766300000|2024-03-06 23:05:00|7958.8|7954.8|7960.4|7956.4|7960.7|7956.7|7958.5|7954.5|0
1709766600000|2024-03-06 23:10:00|7960.7|7956.7|7959|7955|7960.9|7956.9|7959|7955|0
1709766900000|2024-03-06 23:15:00|7958.9|7954.9|7957.3|7953.3|7960.1|7956.1|7957.3|7953.3|0
1709767200000|2024-03-06 23:20:00|7957.5|7953.5|7958.3|7954.3|7958.3|7954.3|7956.2|7952.2|0
1709767500000|2024-03-06 23:25:00|7958.4|7954.4|7959.4|7955.4|7959.9|7955.9|7958.3|7954.3|0
1709767800000|2024-03-06 23:30:00|7959.1|7955.1|7958.3|7954.3|7959.6|7955.6|7958.3|7954.3|0
1709768100000|2024-03-06 23:35:00|7958.1|7954.1|7956.7|7952.7|7958.3|7954.3|7956.7|7952.7|0
1709768400000|2024-03-06 23:40:00|7956.5|7952.5|7956.5|7952.5|7957.1|7953.1|7955.7|7951.7|0
1709768700000|2024-03-06 23:45:00|7956.7|7952.7|7956.3|7952.3|7957.4|7953.4|7956.3|7952.3|0
1709769000000|2024-03-06 23:50:00|7956.6|7952.6|7956.3|7952.3|7957.4|7953.4|7956.3|7952.3|0
1709769300000|2024-03-06 23:55:00|7955.9|7951.9|7953.2|7949.2|7956.3|7952.3|7953.2|7949.2|0
1709769600000|2024-03-07 00:00:00|7952.9|7948.9|7956.3|7952.3|7956.3|7952.3|7952.7|7948.7|0
1709769900000|2024-03-07 00:05:00|7956.4|7952.4|7955.5|7951.5|7956.6|7952.6|7954.7|7950.7|0
1709770200000|2024-03-07 00:10:00|7955.3|7951.3|7953.2|7949.2|7955.3|7951.3|7953.2|7949.2|0
1709770500000|2024-03-07 00:15:00|7952.7|7948.7|7951.6|7948.6|7954.8|7951.8|7951.6|7948.6|0
1709770800000|2024-03-07 00:20:00|7951.5|7948.5|7948.3|7945.3|7951.5|7948.5|7946.7|7943.7|0
1709771100000|2024-03-07 00:25:00|7948.2|7945.2|7948.2|7945.2|7948.3|7945.3|7946.7|7943.7|0
1709771400000|2024-03-07 00:30:00|7946.3|7943.3|7947.9|7944.9|7947.9|7944.9|7946.2|7943.2|0
1709771700000|2024-03-07 00:35:00|7947.8|7944.8|7947.9|7944.9|7947.9|7944.9|7947.8|7944.8|0
1709772000000|2024-03-07 00:40:00|7947.8|7944.8|7946.2|7943.2|7947.9|7944.9|7946.2|7943.2|0
1709772300000|2024-03-07 00:45:00|7948.2|7945.2|7945.1|7942.1|7948.2|7945.2|7945|7942|0
1709772600000|2024-03-07 00:50:00|7946.7|7943.7|7948.3|7945.3|7948.3|7945.3|7945.9|7942.9|0
1709772900000|2024-03-07 00:55:00|7946.7|7943.7|7948.3|7945.3|7948.3|7945.3|7946.7|7943.7|0
1709773200000|2024-03-07 01:00:00|7947.5|7944.5|7944.9|7941.9|7948.3|7945.3|7944.9|7941.9|0
1709773500000|2024-03-07 01:05:00|7943.3|7940.3|7943.4|7940.4|7945|7942|7941.7|7938.7|0
1709773800000|2024-03-07 01:10:00|7941.8|7938.8|7948.3|7945.3|7948.3|7945.3|7941.8|7938.8|0
1709774100000|2024-03-07 01:15:00|7948.4|7945.4|7948.4|7945.4|7950|7947|7948.3|7945.3|0
1709774400000|2024-03-07 01:20:00|7946.8|7943.8|7948.4|7945.4|7948.4|7945.4|7946.8|7943.8|0
1709774700000|2024-03-07 01:25:00|7948.3|7945.3|7948.4|7945.4|7950|7947|7948.3|7945.3|0
1709775000000|2024-03-07 01:30:00|7947.9|7944.9|7949.4|7946.4|7951|7948|7947.8|7944.8|0
1709775300000|2024-03-07 01:35:00|7947.8|7944.8|7944.6|7941.6|7947.8|7944.8|7942.9|7939.9|0
1709775600000|2024-03-07 01:40:00|7944.5|7941.5|7946.1|7943.1|7946.2|7943.2|7943|7940|0
1709775900000|2024-03-07 01:45:00|7946.6|7943.6|7945.1|7942.1|7946.7|7943.7|7945|7942|0
1709776200000|2024-03-07 01:50:00|7946.7|7943.7|7941.8|7938.8|7946.7|7943.7|7941|7938|0
1709776500000|2024-03-07 01:55:00|7941|7938|7940.3|7937.3|7941.8|7938.8|7938.7|7935.7|0
1709776800000|2024-03-07 02:00:00|7940.4|7937.4|7941.8|7938.8|7942|7939|7940.3|7937.3|0
1709777100000|2024-03-07 02:05:00|7941.9|7938.9|7938.6|7935.6|7941.9|7938.9|7938.6|7935.6|0
1709777400000|2024-03-07 02:10:00|7940.2|7937.2|7938.6|7935.6|7940.3|7937.3|7937|7934|0
1709777700000|2024-03-07 02:15:00|7938.7|7935.7|7940.2|7937.2|7940.3|7937.3|7938.6|7935.6|0
1709778000000|2024-03-07 02:20:00|7938.6|7935.6|7933.7|7930.7|7940.2|7937.2|7933.7|7930.7|0
1709778300000|2024-03-07 02:25:00|7935.3|7932.3|7934.2|7931.2|7935.8|7932.8|7934.2|7931.2|0
1709778600000|2024-03-07 02:30:00|7934.3|7931.3|7935.8|7932.8|7935.8|7932.8|7934.2|7931.2|0
1709778900000|2024-03-07 02:35:00|7935.9|7932.9|7935.8|7932.8|7935.9|7932.9|7934.2|7931.2|0
1709779200000|2024-03-07 02:40:00|7935.9|7932.9|7937.5|7934.5|7937.5|7934.5|7935.9|7932.9|0
1709779500000|2024-03-07 02:45:00|7939.1|7936.1|7939|7936|7940.5|7937.5|7937.4|7934.4|0
1709779800000|2024-03-07 02:50:00|7939.8|7936.8|7940.5|7937.5|7940.6|7937.6|7939|7936|0
1709780100000|2024-03-07 02:55:00|7940.6|7937.6|7939.1|7936.1|7940.6|7937.6|7939|7936|0
1709780400000|2024-03-07 03:00:00|7940.7|7937.7|7939|7936|7940.7|7937.7|7939|7936|0
1709780700000|2024-03-07 03:05:00|7939.1|7936.1|7940.7|7937.7|7940.7|7937.7|7939.1|7936.1|0
1709781000000|2024-03-07 03:10:00|7940.8|7937.8|7942.9|7939.9|7942.9|7939.9|7940.8|7937.8|0
1709781300000|2024-03-07 03:15:00|7944.5|7941.5|7942.9|7939.9|7944.5|7941.5|7942.9|7939.9|0
1709781600000|2024-03-07 03:20:00|7942.8|7939.8|7941.2|7938.2|7942.8|7939.8|7939.7|7936.7|0
1709781900000|2024-03-07 03:25:00|7941.3|7938.3|7944.4|7941.4|7944.4|7941.4|7941.3|7938.3|0
1709782200000|2024-03-07 03:30:00|7946|7943|7944.4|7941.4|7946|7943|7944.4|7941.4|0
1709782500000|2024-03-07 03:35:00|7942.8|7939.8|7944.4|7941.4|7945.2|7942.2|7942.8|7939.8|0
1709782800000|2024-03-07 03:40:00|7945.2|7942.2|7946.1|7943.1|7946.1|7943.1|7944.4|7941.4|0
1709783100000|2024-03-07 03:45:00|7946|7943|7946.1|7943.1|7946.1|7943.1|7946|7943|0
1709783400000|2024-03-07 03:50:00|7947.7|7944.7|7949.3|7946.3|7949.3|7946.3|7947.7|7944.7|0
1709783700000|2024-03-07 03:55:00|7950.9|7947.9|7952.5|7949.5|7952.5|7949.5|7949.3|7946.3|0
1709784000000|2024-03-07 04:00:00|7950.9|7947.9|7950.9|7947.9|7952.5|7949.5|7950.9|7947.9|0
1709784300000|2024-03-07 04:05:00|7950.8|7947.8|7947.7|7944.7|7950.8|7947.8|7947.7|7944.7|0
1709784600000|2024-03-07 04:10:00|7947.6|7944.6|7948.4|7945.4|7949.2|7946.2|7947.6|7944.6|0
1709784900000|2024-03-07 04:15:00|7949.2|7946.2|7949.3|7946.3|7949.3|7946.3|7948.5|7945.5|0
1709785200000|2024-03-07 04:20:00|7948.5|7945.5|7950.9|7947.9|7950.9|7947.9|7948.5|7945.5|0
1709785500000|2024-03-07 04:25:00|7950.8|7947.8|7952.5|7949.5|7952.5|7949.5|7950.8|7947.8|0
1709785800000|2024-03-07 04:30:00|7952.4|7949.4|7950.9|7947.9|7952.5|7949.5|7950.9|7947.9|0
1709786100000|2024-03-07 04:35:00|7950.4|7947.4|7950.4|7947.4|7950.4|7947.4|7950.4|7947.4|0
1709786400000|2024-03-07 04:40:00|7952|7949|7952|7949|7953.6|7950.6|7952|7949|0
1709786700000|2024-03-07 04:45:00|7953.6|7950.6|7953.6|7950.6|7953.6|7950.6|7953.6|7950.6|0
1709787000000|2024-03-07 04:50:00|7955.2|7952.2|7953.6|7950.6|7955.2|7952.2|7953.6|7950.6|0
1709787300000|2024-03-07 04:55:00|7952|7949|7952|7949|7952|7949|7952|7949|0
1709787600000|2024-03-07 05:00:00|7953.6|7950.6|7953.6|7950.6|7953.6|7950.6|7953.6|7950.6|0
1709787900000|2024-03-07 05:05:00|7954.5|7951.5|7956|7953|7956.1|7953.1|7954.5|7951.5|0
1709788200000|2024-03-07 05:10:00|7955.2|7952.2|7956|7953|7956.1|7953.1|7954.4|7951.4|0
1709788500000|2024-03-07 05:15:00|7955.2|7952.2|7955.9|7952.9|7956|7953|7954.4|7951.4|0
1709789100000|2024-03-07 05:25:00|7954.3|7951.3|7954.3|7951.3|7954.3|7951.3|7954.3|7951.3|0
1709789400000|2024-03-07 05:30:00|7952.7|7949.7|7951.1|7948.1|7952.7|7949.7|7949.6|7946.6|0
1709789700000|2024-03-07 05:35:00|7949.5|7946.5|7949.5|7946.5|7949.5|7946.5|7949.5|7946.5|0
1709790000000|2024-03-07 05:40:00|7947.9|7944.9|7948|7945|7949.6|7946.6|7947.9|7944.9|0
1709790300000|2024-03-07 05:45:00|7947.9|7944.9|7948|7945|7948|7945|7947.9|7944.9|0
1709790600000|2024-03-07 05:50:00|7948.1|7945.1|7948|7945|7948.1|7945.1|7948|7945|0
1709790900000|2024-03-07 05:55:00|7949.6|7946.6|7946.4|7943.4|7949.6|7946.6|7946.4|7943.4|0
1709791200000|2024-03-07 06:00:00|7944.9|7941.9|7945.6|7942.6|7948|7945|7944.8|7941.8|0
1709791500000|2024-03-07 06:05:00|7947.2|7944.2|7945.6|7942.6|7947.2|7944.2|7945.6|7942.6|0
1709791800000|2024-03-07 06:10:00|7945.5|7942.5|7946|7943|7946|7943|7944|7941|0
1709792100000|2024-03-07 06:15:00|7944.5|7941.5|7946|7943|7946.1|7943.1|7944.5|7941.5|0
1709792400000|2024-03-07 06:20:00|7946.1|7943.1|7947.7|7944.7|7947.7|7944.7|7946|7943|0
1709792700000|2024-03-07 06:25:00|7947.6|7944.6|7950.8|7947.8|7950.8|7947.8|7947.6|7944.6|0
1709793000000|2024-03-07 06:30:00|7950.7|7947.7|7950.8|7947.8|7950.8|7947.8|7950.7|7947.7|0
1709793300000|2024-03-07 06:35:00|7949.2|7946.2|7949.2|7946.2|7950|7947|7949.2|7946.2|0
1709793600000|2024-03-07 06:40:00|7947.6|7944.6|7944.3|7941.3|7947.7|7944.7|7944.3|7941.3|0
1709793900000|2024-03-07 06:45:00|7942.8|7939.8|7942.2|7939.2|7944.3|7941.3|7941.1|7938.1|0
1709794200000|2024-03-07 06:50:00|7940.7|7937.7|7938.9|7935.9|7940.7|7937.7|7938.9|7935.9|0
1709794500000|2024-03-07 06:55:00|7939|7936|7939.9|7936.9|7940|7937|7938.3|7935.3|0
1709794800000|2024-03-07 07:00:00|7940.4|7936.4|7936.2|7934.2|7943|7941|7933.7|7931.7|316
1709795100000|2024-03-07 07:05:00|7936.5|7934.5|7936.2|7934.2|7939.2|7937.2|7934.5|7932.5|168
1709795400000|2024-03-07 07:10:00|7936|7934|7931.5|7929.5|7937.5|7935.5|7930.5|7928.5|161
1709795700000|2024-03-07 07:15:00|7931.2|7929.2|7927.2|7925.2|7931.5|7929.5|7927.2|7925.2|121
1709796000000|2024-03-07 07:20:00|7927.5|7925.5|7928.5|7926.5|7930.2|7928.2|7927|7925|136
1709796300000|2024-03-07 07:25:00|7928.2|7926.2|7922|7920|7929|7927|7920.2|7918.2|210
1709796600000|2024-03-07 07:30:00|7922.2|7920.2|7920|7918|7923.7|7921.7|7916.7|7914.7|329
1709796900000|2024-03-07 07:35:00|7919.7|7917.7|7919.7|7917.7|7922.5|7920.5|7916.7|7914.7|156
1709797200000|2024-03-07 07:40:00|7920|7918|7918.5|7916.5|7920.5|7918.5|7916.2|7914.2|139
1709797500000|2024-03-07 07:45:00|7918.7|7916.7|7921.2|7919.2|7923.2|7921.2|7918.2|7916.2|96
1709797800000|2024-03-07 07:50:00|7921|7919|7922.2|7920.2|7924|7922|7918.7|7916.7|77
1709798100000|2024-03-07 07:55:00|7922.5|7920.5|7911|7909|7924.5|7922.5|7910.7|7908.7|411
1709798400000|2024-03-07 08:00:00|7910.5|7909.5|7926.2|7925.2|7928|7927|7910.5|7909.5|1814
1709798700000|2024-03-07 08:05:00|7926.5|7925.5|7917.7|7916.7|7932|7931|7916.7|7915.7|842
1709799000000|2024-03-07 08:10:00|7917|7916|7920.5|7919.5|7920.5|7919.5|7904.5|7903.5|1153
1709799300000|2024-03-07 08:15:00|7920.7|7919.7|7924|7923|7924|7923|7918.5|7917.5|598
1709799600000|2024-03-07 08:20:00|7924.2|7923.2|7932|7931|7932.7|7931.7|7923.5|7922.5|629
1709799900000|2024-03-07 08:25:00|7932.2|7931.2|7933.2|7932.2|7939|7938|7931|7930|724
1709800200000|2024-03-07 08:30:00|7933.5|7932.5|7936.2|7935.2|7937.2|7936.2|7932.7|7931.7|295
1709800500000|2024-03-07 08:35:00|7936.5|7935.5|7933.2|7932.2|7940|7939|7933.2|7932.2|460
1709800800000|2024-03-07 08:40:00|7932.7|7931.7|7931.7|7930.7|7933.7|7932.7|7928|7927|428
1709801100000|2024-03-07 08:45:00|7932|7931|7931.5|7930.5|7935.2|7934.2|7930|7929|299
1709801400000|2024-03-07 08:50:00|7931.7|7930.7|7932.5|7931.5|7935.5|7934.5|7929.7|7928.7|294
1709801700000|2024-03-07 08:55:00|7932.7|7931.7|7935.5|7934.5|7938.2|7937.2|7930|7929|158
1709802000000|2024-03-07 09:00:00|7935.7|7934.7|7935|7934|7935.7|7934.7|7925.7|7924.7|331
1709802300000|2024-03-07 09:05:00|7935.2|7934.2|7929|7928|7936|7935|7929|7928|180
1709802600000|2024-03-07 09:10:00|7928.7|7927.7|7932.2|7931.2|7934.5|7933.5|7928.2|7927.2|237
1709802900000|2024-03-07 09:15:00|7932.5|7931.5|7936|7935|7936|7935|7931.5|7930.5|145
1709803200000|2024-03-07 09:20:00|7935.7|7934.7|7939.5|7938.5|7940.2|7939.2|7935.5|7934.5|164
1709803500000|2024-03-07 09:25:00|7939.2|7938.2|7940.7|7939.7|7941.5|7940.5|7936.5|7935.5|133
1709803800000|2024-03-07 09:30:00|7941|7940|7938|7937|7941.5|7940.5|7936.5|7935.5|111
1709804100000|2024-03-07 09:35:00|7937.7|7936.7|7941.5|7940.5|7943.7|7942.7|7937.7|7936.7|221
1709804400000|2024-03-07 09:40:00|7941.7|7940.7|7940.7|7939.7|7944|7943|7940|7939|171
1709804700000|2024-03-07 09:45:00|7940.5|7939.5|7936.5|7935.5|7941.5|7940.5|7936.5|7935.5|179
1709805000000|2024-03-07 09:50:00|7936.2|7935.2|7940.7|7939.7|7942.5|7941.5|7935.7|7934.7|174
1709805300000|2024-03-07 09:55:00|7940.5|7939.5|7941|7940|7942.2|7941.2|7938.2|7937.2|128
1709805600000|2024-03-07 10:00:00|7941.2|7940.2|7942.5|7941.5|7946|7945|7940.5|7939.5|238
1709805900000|2024-03-07 10:05:00|7942.7|7941.7|7947.5|7946.5|7949.2|7948.2|7941|7940|1245
1709806200000|2024-03-07 10:10:00|7947.7|7946.7|7953|7952|7954|7953|7946.7|7945.7|196
1709806500000|2024-03-07 10:15:00|7952.7|7951.7|7954.5|7953.5|7956|7955|7951|7950|245
1709806800000|2024-03-07 10:20:00|7954.2|7953.2|7958|7957|7959.5|7958.5|7953.7|7952.7|313
1709807100000|2024-03-07 10:25:00|7957.7|7956.7|7957|7956|7958.5|7957.5|7954|7953|205
1709807400000|2024-03-07 10:30:00|7957.2|7956.2|7960.5|7959.5|7961.5|7960.5|7957|7956|214
1709807700000|2024-03-07 10:35:00|7960.7|7959.7|7960.2|7959.2|7962|7961|7959|7958|296
1709808000000|2024-03-07 10:40:00|7960.5|7959.5|7961|7960|7961.7|7960.7|7956.7|7955.7|202
1709808300000|2024-03-07 10:45:00|7961.2|7960.2|7962.2|7961.2|7965|7964|7960|7959|184
1709808600000|2024-03-07 10:50:00|7962.5|7961.5|7958.5|7957.5|7963.5|7962.5|7958.2|7957.2|168
1709808900000|2024-03-07 10:55:00|7958.7|7957.7|7961.2|7960.2|7963.7|7962.7|7958.7|7957.7|137
1709809200000|2024-03-07 11:00:00|7961.5|7960.5|7962.5|7961.5|7963.2|7962.2|7961|7960|102
1709809500000|2024-03-07 11:05:00|7962.7|7961.7|7966.5|7965.5|7966.5|7965.5|7961.7|7960.7|245
1709809800000|2024-03-07 11:10:00|7967|7966|7965.5|7964.5|7967|7966|7963|7962|1483
1709810100000|2024-03-07 11:15:00|7965.7|7964.7|7962.5|7961.5|7966.5|7965.5|7962|7961|319
1709810400000|2024-03-07 11:20:00|7962.2|7961.2|7963.2|7962.2|7964.7|7963.7|7961.5|7960.5|179
1709810700000|2024-03-07 11:25:00|7963.5|7962.5|7963.5|7962.5|7966|7965|7962.5|7961.5|7144
1709811000000|2024-03-07 11:30:00|7963.7|7962.7|7962.7|7961.7|7964|7963|7961|7960|123
1709811300000|2024-03-07 11:35:00|7962.5|7961.5|7965|7964|7965.7|7964.7|7961.7|7960.7|129
1709811600000|2024-03-07 11:40:00|7964.7|7963.7|7966.5|7965.5|7967|7966|7964.5|7963.5|81
1709811900000|2024-03-07 11:45:00|7966.2|7965.2|7967.5|7966.5|7967.7|7966.7|7965.5|7964.5|108
1709812200000|2024-03-07 11:50:00|7967.7|7966.7|7966.5|7965.5|7969|7968|7966.5|7965.5|112
1709812500000|2024-03-07 11:55:00|7966.2|7965.2|7966|7965|7967|7966|7964.7|7963.7|107
1709812800000|2024-03-07 12:00:00|7965.7|7964.7|7967|7966|7969.5|7968.5|7965.5|7964.5|144
1709813100000|2024-03-07 12:05:00|7967.2|7966.2|7965.7|7964.7|7967.5|7966.5|7964.5|7963.5|169
1709813400000|2024-03-07 12:10:00|7965.5|7964.5|7967.5|7966.5|7969.5|7968.5|7963.5|7962.5|135
1709813700000|2024-03-07 12:15:00|7967.7|7966.7|7970|7969|7970|7969|7967.5|7966.5|82
1709814000000|2024-03-07 12:20:00|7969.7|7968.7|7973.5|7972.5|7974.2|7973.2|7969.7|7968.7|859
1709814300000|2024-03-07 12:25:00|7973.2|7972.2|7971|7970|7973.5|7972.5|7969.2|7968.2|199
1709814600000|2024-03-07 12:30:00|7970.5|7969.5|7971|7970|7972.2|7971.2|7968.2|7967.2|228
1709814900000|2024-03-07 12:35:00|7970.7|7969.7|7968.7|7967.7|7971.5|7970.5|7968.5|7967.5|133
1709815200000|2024-03-07 12:40:00|7969.1|7968.1|7970.9|7969.9|7970.9|7969.9|7968.1|7967.1|143
1709815500000|2024-03-07 12:45:00|7971.1|7970.1|7973.4|7972.4|7974.1|7973.1|7970.4|7969.4|180
1709815800000|2024-03-07 12:50:00|7972.9|7971.9|7968.4|7967.4|7973.4|7972.4|7967.9|7966.9|259
1709816100000|2024-03-07 12:55:00|7968.1|7967.1|7968.4|7967.4|7968.9|7967.9|7966.4|7965.4|179
1709816400000|2024-03-07 13:00:00|7969.1|7968.1|7963.4|7962.4|7970.4|7969.4|7963.4|7962.4|213
1709816700000|2024-03-07 13:05:00|7962.9|7961.9|7963.4|7962.4|7963.9|7962.9|7958.9|7957.9|369
1709817000000|2024-03-07 13:10:00|7963.6|7962.6|7968.6|7967.6|7969.4|7968.4|7963.1|7962.1|144
1709817300000|2024-03-07 13:15:00|7968.9|7967.9|7993.1|7992.1|7993.9|7992.9|7967.4|7966.4|902
1709817600000|2024-03-07 13:20:00|7993.4|7992.4|7997.1|7996.1|7997.4|7996.4|7989.1|7988.1|456
1709817900000|2024-03-07 13:25:00|7997.4|7996.4|8001.4|8000.4|8002.6|8001.6|7996.1|7995.1|351
1709818200000|2024-03-07 13:30:00|8001.6|8000.6|8006.6|8005.6|8008.9|8007.9|7997.9|7996.9|468
1709818500000|2024-03-07 13:35:00|8006.9|8005.9|8009.6|8008.6|8011.1|8010.1|8004.9|8003.9|420
1709818800000|2024-03-07 13:40:00|8009.9|8008.9|8012.6|8011.6|8012.9|8011.9|8006.9|8005.9|255
1709819100000|2024-03-07 13:45:00|8012.9|8011.9|8000.9|7999.9|8012.9|8011.9|8000.9|7999.9|328
1709819400000|2024-03-07 13:50:00|8001.1|8000.1|8004.6|8003.6|8005.6|8004.6|8000.6|7999.6|329
1709819700000|2024-03-07 13:55:00|8004.9|8003.9|8008.4|8007.4|8013.1|8012.1|8004.9|8003.9|339
1709820000000|2024-03-07 14:00:00|8009.1|8008.1|8000.9|7999.9|8013.6|8012.6|7997.1|7996.1|914
1709820300000|2024-03-07 14:05:00|8001.1|8000.1|8010.1|8009.1|8012.4|8011.4|7999.9|7998.9|451
1709820600000|2024-03-07 14:10:00|8009.9|8008.9|8010.6|8009.6|8012.4|8011.4|8004.6|8003.6|5400
1709820900000|2024-03-07 14:15:00|8010.4|8009.4|8012.4|8011.4|8013.9|8012.9|8005.9|8004.9|341
1709821200000|2024-03-07 14:20:00|8012.1|8011.1|8006.1|8005.1|8013.6|8012.6|8003.4|8002.4|700
1709821500000|2024-03-07 14:25:00|8005.9|8004.9|8012.4|8011.4|8012.9|8011.9|8004.4|8003.4|390
1709821800000|2024-03-07 14:30:00|8012.6|8011.6|8012.1|8011.1|8016.4|8015.4|8009.1|8008.1|897
1709822100000|2024-03-07 14:35:00|8011.9|8010.9|8027.1|8026.1|8027.1|8026.1|8011.9|8010.9|955
1709822400000|2024-03-07 14:40:00|8027.4|8026.4|8017.6|8016.6|8028.9|8027.9|8014.9|8013.9|1349
1709822700000|2024-03-07 14:45:00|8017.9|8016.9|8020.9|8019.9|8020.9|8019.9|8010.9|8009.9|1346
1709823000000|2024-03-07 14:50:00|8020.6|8019.6|8025.6|8024.6|8026.9|8025.9|8020.4|8019.4|395
1709823300000|2024-03-07 14:55:00|8025.9|8024.9|8027.4|8026.4|8028.9|8027.9|8021.9|8020.9|487
1709823600000|2024-03-07 15:00:00|8026.9|8025.9|8027.4|8026.4|8028.9|8027.9|8025.4|8024.4|599
1709823900000|2024-03-07 15:05:00|8027.6|8026.6|8019.4|8018.4|8027.9|8026.9|8019.1|8018.1|474
1709824200000|2024-03-07 15:10:00|8019.3|8018.3|8021.3|8020.3|8023.3|8022.3|8019.3|8018.3|367
1709824500000|2024-03-07 15:15:00|8021.5|8020.5|8018.8|8017.8|8022.3|8021.3|8017.8|8016.8|332
1709824800000|2024-03-07 15:20:00|8018.5|8017.5|8020.3|8019.3|8023.3|8022.3|8016.3|8015.3|334
1709825100000|2024-03-07 15:25:00|8020|8019|8025.5|8024.5|8027|8026|8019.8|8018.8|341
1709825400000|2024-03-07 15:30:00|8025.8|8024.8|8024.8|8023.8|8026.3|8025.3|8022.8|8021.8|328
1709825700000|2024-03-07 15:35:00|8024.5|8023.5|8025.8|8024.8|8026.3|8025.3|8021.8|8020.8|229
1709826000000|2024-03-07 15:40:00|8026.3|8025.3|8029.3|8028.3|8030.3|8029.3|8024.8|8023.8|527
1709826300000|2024-03-07 15:45:00|8029.5|8028.5|8025.5|8024.5|8031|8030|8025.5|8024.5|343
1709826600000|2024-03-07 15:50:00|8025.8|8024.8|8024.3|8023.3|8026.3|8025.3|8022.8|8021.8|3067
1709826900000|2024-03-07 15:55:00|8023.8|8022.8|8026.3|8025.3|8026.8|8025.8|8023.8|8022.8|382
1709827200000|2024-03-07 16:00:00|8026.5|8025.5|8027.3|8026.3|8029.5|8028.5|8025.3|8024.3|595
1709827500000|2024-03-07 16:05:00|8027|8026|8024.3|8023.3|8027|8026|8023.8|8022.8|450
1709827800000|2024-03-07 16:10:00|8023.8|8022.8|8018.8|8017.8|8024.3|8023.3|8017.8|8016.8|452
1709828100000|2024-03-07 16:15:00|8019|8018|8023.3|8022.3|8024.3|8023.3|8019|8018|773
1709828400000|2024-03-07 16:20:00|8023|8022|8024.3|8023.3|8024.3|8023.3|8020.3|8019.3|616
1709828700000|2024-03-07 16:25:00|8024.8|8023.8|8025.8|8024.8|8026.3|8025.3|8022.8|8021.8|1175
1709829000000|2024-03-07 16:30:00|8026.3|8024.3|8018|8016|8026.3|8024.3|8018|8016|2764
1709829300000|2024-03-07 16:35:00|8018.8|8016.8|8021.8|8019.8|8022.8|8020.8|8016.8|8014.8|1492
1709829600000|2024-03-07 16:40:00|8022.3|8020.3|8024.8|8022.8|8025.5|8023.5|8022.3|8020.3|377
1709829900000|2024-03-07 16:45:00|8025|8023|8022.8|8020.8|8025.8|8023.8|8021.3|8019.3|271
1709830200000|2024-03-07 16:50:00|8023|8021|8024.8|8022.8|8025.3|8023.3|8022.8|8020.8|1522
1709830500000|2024-03-07 16:55:00|8025|8023|8029|8027|8030.3|8028.3|8025|8023|271
1709830800000|2024-03-07 17:00:00|8028.8|8026.8|8028.5|8026.5|8029.8|8027.8|8025.3|8023.3|264
1709831100000|2024-03-07 17:05:00|8028.3|8026.3|8027.5|8025.5|8029.3|8027.3|8027.3|8025.3|200
1709831400000|2024-03-07 17:10:00|8027.8|8025.8|8026|8024|8029.3|8027.3|8026|8024|161
1709831700000|2024-03-07 17:15:00|8026.3|8024.3|8029.3|8027.3|8029.3|8027.3|8026.3|8024.3|88
1709832000000|2024-03-07 17:20:00|8029|8027|8028.8|8026.8|8029.8|8027.8|8026.8|8024.8|107
1709832300000|2024-03-07 17:25:00|8029|8027|8024.8|8022.8|8029.3|8027.3|8024.8|8022.8|338
1709832600000|2024-03-07 17:30:00|8025|8023|8022.5|8020.5|8025.3|8023.3|8021.3|8019.3|134
1709832900000|2024-03-07 17:35:00|8022.8|8020.8|8023|8021|8024.3|8022.3|8022|8020|117
1709833200000|2024-03-07 17:40:00|8022.8|8020.8|8021.8|8019.8|8022.8|8020.8|8019.3|8017.3|173
1709833500000|2024-03-07 17:45:00|8022|8020|8021.3|8019.3|8024.3|8022.3|8021|8019|104
1709833800000|2024-03-07 17:50:00|8021|8019|8025.3|8023.3|8025.8|8023.8|8020.3|8018.3|220
1709834100000|2024-03-07 17:55:00|8025|8023|8025.5|8023.5|8025.8|8023.8|8023.3|8021.3|51
1709834400000|2024-03-07 18:00:00|8025.3|8023.3|8025.5|8023.5|8026.8|8024.8|8025|8023|104
1709834700000|2024-03-07 18:05:00|8025.8|8023.8|8029.3|8027.3|8029.5|8027.5|8023.8|8021.8|158
1709835000000|2024-03-07 18:10:00|8029.8|8027.8|8029.8|8027.8|8030.8|8028.8|8028.3|8026.3|113
1709835300000|2024-03-07 18:15:00|8030|8028|8029.3|8027.3|8032.3|8030.3|8029|8027|77
1709835600000|2024-03-07 18:20:00|8028.8|8026.8|8028|8026|8029.8|8027.8|8027.8|8025.8|322
1709835900000|2024-03-07 18:25:00|8028.3|8026.3|8028|8026|8028.8|8026.8|8026.3|8024.3|113
1709836200000|2024-03-07 18:30:00|8028.3|8026.3|8028.8|8026.8|8029.3|8027.3|8027.3|8025.3|73
1709836500000|2024-03-07 18:35:00|8029|8027|8029.5|8027.5|8030|8028|8028.3|8026.3|72
1709836800000|2024-03-07 18:40:00|8029.3|8027.3|8030.8|8028.8|8030.8|8028.8|8026.8|8024.8|64
1709837100000|2024-03-07 18:45:00|8030.5|8028.5|8033|8031|8033.3|8031.3|8030.3|8028.3|120
1709837400000|2024-03-07 18:50:00|8033.3|8031.3|8034.5|8032.5|8035.5|8033.5|8033.3|8031.3|99
1709837700000|2024-03-07 18:55:00|8034.8|8032.8|8035.8|8033.8|8036.5|8034.5|8034.5|8032.5|58
1709838000000|2024-03-07 19:00:00|8036|8034|8034.8|8032.8|8036|8034|8032.3|8030.3|70
1709838300000|2024-03-07 19:05:00|8034.5|8032.5|8031.3|8029.3|8034.8|8032.8|8030.5|8028.5|99
1709838600000|2024-03-07 19:10:00|8031.8|8029.8|8032.8|8030.8|8033.5|8031.5|8031.3|8029.3|60
1709838900000|2024-03-07 19:15:00|8032.5|8030.5|8032.3|8030.3|8033.8|8031.8|8030|8028|80
1709839200000|2024-03-07 19:20:00|8032.5|8030.5|8029.5|8027.5|8032.5|8030.5|8028.3|8026.3|65
1709839500000|2024-03-07 19:25:00|8029.3|8027.3|8029.5|8027.5|8030|8028|8028|8026|51
1709839800000|2024-03-07 19:30:00|8029.3|8027.3|8031.8|8029.8|8032.5|8030.5|8028.5|8026.5|37
1709840100000|2024-03-07 19:35:00|8031.5|8029.5|8031.8|8029.8|8032|8030|8030.3|8028.3|72
1709840400000|2024-03-07 19:40:00|8032|8030|8030.5|8028.5|8032.5|8030.5|8030.5|8028.5|17
1709840700000|2024-03-07 19:45:00|8030.3|8028.3|8031|8029|8031.8|8029.8|8030|8028|7
1709841000000|2024-03-07 19:50:00|8030.8|8028.8|8031.5|8029.5|8031.5|8029.5|8029.8|8027.8|13
1709841300000|2024-03-07 19:55:00|8031.3|8029.3|8027|8025|8031.5|8029.5|8025.8|8023.8|56
1709841600000|2024-03-07 20:00:00|8026.8|8024.8|8025.5|8023.5|8026.8|8024.8|8021|8019|96
1709841900000|2024-03-07 20:05:00|8025.3|8023.3|8022.5|8020.5|8025.8|8023.8|8021.5|8019.5|106
1709842200000|2024-03-07 20:10:00|8022.3|8020.3|8026.5|8024.5|8026.8|8024.8|8021.5|8019.5|64
1709842500000|2024-03-07 20:15:00|8026.3|8024.3|8025|8023|8026.5|8024.5|8024|8022|33
1709842800000|2024-03-07 20:20:00|8024.8|8022.8|8022.3|8020.3|8025|8023|8021.3|8019.3|93
1709843100000|2024-03-07 20:25:00|8022|8020|8022|8020|8023.3|8021.3|8021.8|8019.8|48
1709843400000|2024-03-07 20:30:00|8021.8|8019.8|8025.5|8023.5|8025.5|8023.5|8021.3|8019.3|63
1709843700000|2024-03-07 20:35:00|8025.3|8023.3|8026.5|8024.5|8026.5|8024.5|8024.5|8022.5|122
1709844000000|2024-03-07 20:40:00|8026.8|8024.8|8026.3|8024.3|8028|8026|8025.3|8023.3|94
1709844300000|2024-03-07 20:45:00|8026.5|8024.5|8024.3|8022.3|8028.3|8026.3|8023.8|8021.8|96
1709844600000|2024-03-07 20:50:00|8024|8022|8027.5|8025.5|8027.8|8025.8|8023.3|8021.3|81
1709844900000|2024-03-07 20:55:00|8028|8026|8026.3|8024.3|8028.5|8026.5|8024|8022|186
1709845200000|2024-03-07 21:00:00|8028.1|8024.1|8019.1|8015.1|8028.1|8024.1|8018.2|8014.2|0
1709845500000|2024-03-07 21:05:00|8019.4|8015.4|8017.8|8013.8|8020.4|8016.4|8016.3|8012.3|0
1709845800000|2024-03-07 21:10:00|8018.3|8014.3|8017.6|8013.6|8018.7|8014.7|8017.1|8013.1|0
1709846100000|2024-03-07 21:15:00|8017.5|8013.5|8011.6|8007.6|8017.6|8013.6|8001|7997|0
1709846400000|2024-03-07 21:20:00|8011.3|8007.3|8008.9|8004.9|8014.7|8010.7|8007.7|8003.7|0
1709846700000|2024-03-07 21:25:00|8009.3|8005.3|8015.5|8011.5|8016.3|8012.3|8006.6|8002.6|0
1709847000000|2024-03-07 21:30:00|8015.3|8011.3|8015.1|8011.1|8017.4|8013.4|8014.7|8010.7|0
1709847300000|2024-03-07 21:35:00|8015.5|8011.5|8019.9|8015.9|8020.5|8016.5|8013.5|8009.5|0
1709847600000|2024-03-07 21:40:00|8019.6|8015.6|8019.1|8015.1|8021.5|8017.5|8018|8014|0
1709847900000|2024-03-07 21:45:00|8018.8|8014.8|8019.7|8015.7|8021.1|8017.1|8018|8014|0
1709848200000|2024-03-07 21:50:00|8019.8|8015.8|8023.1|8019.1|8023.9|8019.9|8019.7|8015.7|0
1709848500000|2024-03-07 21:55:00|8022.7|8018.7|8022.7|8018.7|8024.4|8020.4|8021|8017|0
1709848800000|2024-03-07 22:00:00|8022.8|8018.8|8022.6|8018.6|8023.4|8019.4|8022.4|8018.4|0
1709849100000|2024-03-07 22:05:00|8022.9|8018.9|8022.4|8018.4|8022.9|8018.9|8022.4|8018.4|0
1709849400000|2024-03-07 22:10:00|8022.7|8018.7|8023.5|8019.5|8023.5|8019.5|8022.7|8018.7|0
1709849700000|2024-03-07 22:15:00|8023.4|8019.4|8023.7|8019.7|8024.4|8020.4|8023.4|8019.4|0
1709850000000|2024-03-07 22:20:00|8024|8020|8024.2|8020.2|8024.5|8020.5|8023.7|8019.7|0
1709850300000|2024-03-07 22:25:00|8024.4|8020.4|8023.2|8019.2|8024.4|8020.4|8023.2|8019.2|0
1709850600000|2024-03-07 22:30:00|8023.7|8019.7|8024|8020|8024.7|8020.7|8023.5|8019.5|0
1709850900000|2024-03-07 22:35:00|8024.4|8020.4|8025.4|8021.4|8025.4|8021.4|8023.7|8019.7|0
1709851200000|2024-03-07 22:40:00|8025.5|8021.5|8026|8022|8026.2|8022.2|8025.5|8021.5|0
1709851500000|2024-03-07 22:45:00|8026.2|8022.2|8026|8022|8026.2|8022.2|8025.8|8021.8|0
1709851800000|2024-03-07 22:50:00|8025.7|8021.7|8026|8022|8026|8022|8025.7|8021.7|0
1709852100000|2024-03-07 22:55:00|8025.8|8021.8|8025.5|8021.5|8026.2|8022.2|8025|8021|0
1709852400000|2024-03-07 23:00:00|8026|8022|8025.3|8021.3|8030.7|8026.7|8024|8020|0
1709852700000|2024-03-07 23:05:00|8025.4|8021.4|8026|8022|8030|8026|8025.3|8021.3|0
1709853000000|2024-03-07 23:10:00|8026.5|8022.5|8027.6|8023.6|8028.7|8024.7|8026.5|8022.5|0
1709853300000|2024-03-07 23:15:00|8027.5|8023.5|8028.4|8024.4|8029.5|8025.5|8027.3|8023.3|0
1709853600000|2024-03-07 23:20:00|8028.6|8024.6|8029.7|8025.7|8031.3|8027.3|8028.6|8024.6|0
1709853900000|2024-03-07 23:25:00|8029.4|8025.4|8026.8|8022.8|8030.8|8026.8|8026.6|8022.6|0
1709854200000|2024-03-07 23:30:00|8026.6|8022.6|8026.8|8022.8|8027.4|8023.4|8026.5|8022.5|0
1709854500000|2024-03-07 23:35:00|8026.6|8022.6|8025.5|8021.5|8027|8023|8024.9|8020.9|0
1709854800000|2024-03-07 23:40:00|8025.7|8021.7|8027.7|8023.7|8028.1|8024.1|8025.7|8021.7|0
1709855100000|2024-03-07 23:45:00|8028.1|8024.1|8028.5|8024.5|8028.5|8024.5|8027.3|8023.3|0
1709855400000|2024-03-07 23:50:00|8028.4|8024.4|8026.8|8022.8|8028.4|8024.4|8026.2|8022.2|0
1709855700000|2024-03-07 23:55:00|8026.7|8022.7|8028.1|8024.1|8028.1|8024.1|8025.4|8021.4|0
1709769600000|2024-03-07 00:00:00|7952.9|7948.9|7956.3|7952.3|7956.3|7952.3|7952.7|7948.7|0
1709769900000|2024-03-07 00:05:00|7956.4|7952.4|7955.5|7951.5|7956.6|7952.6|7954.7|7950.7|0
1709770200000|2024-03-07 00:10:00|7955.3|7951.3|7953.2|7949.2|7955.3|7951.3|7953.2|7949.2|0
1709770500000|2024-03-07 00:15:00|7952.7|7948.7|7951.6|7948.6|7954.8|7951.8|7951.6|7948.6|0
1709770800000|2024-03-07 00:20:00|7951.5|7948.5|7948.3|7945.3|7951.5|7948.5|7946.7|7943.7|0
1709771100000|2024-03-07 00:25:00|7948.2|7945.2|7948.2|7945.2|7948.3|7945.3|7946.7|7943.7|0
1709771400000|2024-03-07 00:30:00|7946.3|7943.3|7947.9|7944.9|7947.9|7944.9|7946.2|7943.2|0
1709771700000|2024-03-07 00:35:00|7947.8|7944.8|7947.9|7944.9|7947.9|7944.9|7947.8|7944.8|0
1709772000000|2024-03-07 00:40:00|7947.8|7944.8|7946.2|7943.2|7947.9|7944.9|7946.2|7943.2|0
1709772300000|2024-03-07 00:45:00|7948.2|7945.2|7945.1|7942.1|7948.2|7945.2|7945|7942|0
1709772600000|2024-03-07 00:50:00|7946.7|7943.7|7948.3|7945.3|7948.3|7945.3|7945.9|7942.9|0
1709772900000|2024-03-07 00:55:00|7946.7|7943.7|7948.3|7945.3|7948.3|7945.3|7946.7|7943.7|0
1709773200000|2024-03-07 01:00:00|7947.5|7944.5|7944.9|7941.9|7948.3|7945.3|7944.9|7941.9|0
1709773500000|2024-03-07 01:05:00|7943.3|7940.3|7943.4|7940.4|7945|7942|7941.7|7938.7|0
1709773800000|2024-03-07 01:10:00|7941.8|7938.8|7948.3|7945.3|7948.3|7945.3|7941.8|7938.8|0
1709774100000|2024-03-07 01:15:00|7948.4|7945.4|7948.4|7945.4|7950|7947|7948.3|7945.3|0
1709774400000|2024-03-07 01:20:00|7946.8|7943.8|7948.4|7945.4|7948.4|7945.4|7946.8|7943.8|0
1709774700000|2024-03-07 01:25:00|7948.3|7945.3|7948.4|7945.4|7950|7947|7948.3|7945.3|0
1709775000000|2024-03-07 01:30:00|7947.9|7944.9|7949.4|7946.4|7951|7948|7947.8|7944.8|0
1709775300000|2024-03-07 01:35:00|7947.8|7944.8|7944.6|7941.6|7947.8|7944.8|7942.9|7939.9|0
1709775600000|2024-03-07 01:40:00|7944.5|7941.5|7946.1|7943.1|7946.2|7943.2|7943|7940|0
1709775900000|2024-03-07 01:45:00|7946.6|7943.6|7945.1|7942.1|7946.7|7943.7|7945|7942|0
1709776200000|2024-03-07 01:50:00|7946.7|7943.7|7941.8|7938.8|7946.7|7943.7|7941|7938|0
1709776500000|2024-03-07 01:55:00|7941|7938|7940.3|7937.3|7941.8|7938.8|7938.7|7935.7|0
1709776800000|2024-03-07 02:00:00|7940.4|7937.4|7941.8|7938.8|7942|7939|7940.3|7937.3|0
1709777100000|2024-03-07 02:05:00|7941.9|7938.9|7938.6|7935.6|7941.9|7938.9|7938.6|7935.6|0
1709777400000|2024-03-07 02:10:00|7940.2|7937.2|7938.6|7935.6|7940.3|7937.3|7937|7934|0
1709777700000|2024-03-07 02:15:00|7938.7|7935.7|7940.2|7937.2|7940.3|7937.3|7938.6|7935.6|0
1709778000000|2024-03-07 02:20:00|7938.6|7935.6|7933.7|7930.7|7940.2|7937.2|7933.7|7930.7|0
1709778300000|2024-03-07 02:25:00|7935.3|7932.3|7934.2|7931.2|7935.8|7932.8|7934.2|7931.2|0
1709778600000|2024-03-07 02:30:00|7934.3|7931.3|7935.8|7932.8|7935.8|7932.8|7934.2|7931.2|0
1709778900000|2024-03-07 02:35:00|7935.9|7932.9|7935.8|7932.8|7935.9|7932.9|7934.2|7931.2|0
1709779200000|2024-03-07 02:40:00|7935.9|7932.9|7937.5|7934.5|7937.5|7934.5|7935.9|7932.9|0
1709779500000|2024-03-07 02:45:00|7939.1|7936.1|7939|7936|7940.5|7937.5|7937.4|7934.4|0
1709779800000|2024-03-07 02:50:00|7939.8|7936.8|7940.5|7937.5|7940.6|7937.6|7939|7936|0
1709780100000|2024-03-07 02:55:00|7940.6|7937.6|7939.1|7936.1|7940.6|7937.6|7939|7936|0
1709780400000|2024-03-07 03:00:00|7940.7|7937.7|7939|7936|7940.7|7937.7|7939|7936|0
1709780700000|2024-03-07 03:05:00|7939.1|7936.1|7940.7|7937.7|7940.7|7937.7|7939.1|7936.1|0
1709781000000|2024-03-07 03:10:00|7940.8|7937.8|7942.9|7939.9|7942.9|7939.9|7940.8|7937.8|0
1709781300000|2024-03-07 03:15:00|7944.5|7941.5|7942.9|7939.9|7944.5|7941.5|7942.9|7939.9|0
1709781600000|2024-03-07 03:20:00|7942.8|7939.8|7941.2|7938.2|7942.8|7939.8|7939.7|7936.7|0
1709781900000|2024-03-07 03:25:00|7941.3|7938.3|7944.4|7941.4|7944.4|7941.4|7941.3|7938.3|0
1709782200000|2024-03-07 03:30:00|7946|7943|7944.4|7941.4|7946|7943|7944.4|7941.4|0
1709782500000|2024-03-07 03:35:00|7942.8|7939.8|7944.4|7941.4|7945.2|7942.2|7942.8|7939.8|0
1709782800000|2024-03-07 03:40:00|7945.2|7942.2|7946.1|7943.1|7946.1|7943.1|7944.4|7941.4|0
1709783100000|2024-03-07 03:45:00|7946|7943|7946.1|7943.1|7946.1|7943.1|7946|7943|0
1709783400000|2024-03-07 03:50:00|7947.7|7944.7|7949.3|7946.3|7949.3|7946.3|7947.7|7944.7|0
1709783700000|2024-03-07 03:55:00|7950.9|7947.9|7952.5|7949.5|7952.5|7949.5|7949.3|7946.3|0
1709784000000|2024-03-07 04:00:00|7950.9|7947.9|7950.9|7947.9|7952.5|7949.5|7950.9|7947.9|0
1709784300000|2024-03-07 04:05:00|7950.8|7947.8|7947.7|7944.7|7950.8|7947.8|7947.7|7944.7|0
1709784600000|2024-03-07 04:10:00|7947.6|7944.6|7948.4|7945.4|7949.2|7946.2|7947.6|7944.6|0
1709784900000|2024-03-07 04:15:00|7949.2|7946.2|7949.3|7946.3|7949.3|7946.3|7948.5|7945.5|0
1709785200000|2024-03-07 04:20:00|7948.5|7945.5|7950.9|7947.9|7950.9|7947.9|7948.5|7945.5|0
1709785500000|2024-03-07 04:25:00|7950.8|7947.8|7952.5|7949.5|7952.5|7949.5|7950.8|7947.8|0
1709785800000|2024-03-07 04:30:00|7952.4|7949.4|7950.9|7947.9|7952.5|7949.5|7950.9|7947.9|0
1709786100000|2024-03-07 04:35:00|7950.4|7947.4|7950.4|7947.4|7950.4|7947.4|7950.4|7947.4|0
1709786400000|2024-03-07 04:40:00|7952|7949|7952|7949|7953.6|7950.6|7952|7949|0
1709786700000|2024-03-07 04:45:00|7953.6|7950.6|7953.6|7950.6|7953.6|7950.6|7953.6|7950.6|0
1709787000000|2024-03-07 04:50:00|7955.2|7952.2|7953.6|7950.6|7955.2|7952.2|7953.6|7950.6|0
1709787300000|2024-03-07 04:55:00|7952|7949|7952|7949|7952|7949|7952|7949|0
1709787600000|2024-03-07 05:00:00|7953.6|7950.6|7953.6|7950.6|7953.6|7950.6|7953.6|7950.6|0
1709787900000|2024-03-07 05:05:00|7954.5|7951.5|7956|7953|7956.1|7953.1|7954.5|7951.5|0
1709788200000|2024-03-07 05:10:00|7955.2|7952.2|7956|7953|7956.1|7953.1|7954.4|7951.4|0
1709788500000|2024-03-07 05:15:00|7955.2|7952.2|7955.9|7952.9|7956|7953|7954.4|7951.4|0
1709789100000|2024-03-07 05:25:00|7954.3|7951.3|7954.3|7951.3|7954.3|7951.3|7954.3|7951.3|0
1709789400000|2024-03-07 05:30:00|7952.7|7949.7|7951.1|7948.1|7952.7|7949.7|7949.6|7946.6|0
1709789700000|2024-03-07 05:35:00|7949.5|7946.5|7949.5|7946.5|7949.5|7946.5|7949.5|7946.5|0
1709790000000|2024-03-07 05:40:00|7947.9|7944.9|7948|7945|7949.6|7946.6|7947.9|7944.9|0
1709790300000|2024-03-07 05:45:00|7947.9|7944.9|7948|7945|7948|7945|7947.9|7944.9|0
1709790600000|2024-03-07 05:50:00|7948.1|7945.1|7948|7945|7948.1|7945.1|7948|7945|0
1709790900000|2024-03-07 05:55:00|7949.6|7946.6|7946.4|7943.4|7949.6|7946.6|7946.4|7943.4|0
1709791200000|2024-03-07 06:00:00|7944.9|7941.9|7945.6|7942.6|7948|7945|7944.8|7941.8|0
1709791500000|2024-03-07 06:05:00|7947.2|7944.2|7945.6|7942.6|7947.2|7944.2|7945.6|7942.6|0
1709791800000|2024-03-07 06:10:00|7945.5|7942.5|7946|7943|7946|7943|7944|7941|0
1709792100000|2024-03-07 06:15:00|7944.5|7941.5|7946|7943|7946.1|7943.1|7944.5|7941.5|0
1709792400000|2024-03-07 06:20:00|7946.1|7943.1|7947.7|7944.7|7947.7|7944.7|7946|7943|0
1709792700000|2024-03-07 06:25:00|7947.6|7944.6|7950.8|7947.8|7950.8|7947.8|7947.6|7944.6|0
1709793000000|2024-03-07 06:30:00|7950.7|7947.7|7950.8|7947.8|7950.8|7947.8|7950.7|7947.7|0
1709793300000|2024-03-07 06:35:00|7949.2|7946.2|7949.2|7946.2|7950|7947|7949.2|7946.2|0
1709793600000|2024-03-07 06:40:00|7947.6|7944.6|7944.3|7941.3|7947.7|7944.7|7944.3|7941.3|0
1709793900000|2024-03-07 06:45:00|7942.8|7939.8|7942.2|7939.2|7944.3|7941.3|7941.1|7938.1|0
1709794200000|2024-03-07 06:50:00|7940.7|7937.7|7938.9|7935.9|7940.7|7937.7|7938.9|7935.9|0
1709794500000|2024-03-07 06:55:00|7939|7936|7939.9|7936.9|7940|7937|7938.3|7935.3|0
1709794800000|2024-03-07 07:00:00|7940.4|7936.4|7936.2|7934.2|7943|7941|7933.7|7931.7|316
1709795100000|2024-03-07 07:05:00|7936.5|7934.5|7936.2|7934.2|7939.2|7937.2|7934.5|7932.5|168
1709795400000|2024-03-07 07:10:00|7936|7934|7931.5|7929.5|7937.5|7935.5|7930.5|7928.5|161
1709795700000|2024-03-07 07:15:00|7931.2|7929.2|7927.2|7925.2|7931.5|7929.5|7927.2|7925.2|121
1709796000000|2024-03-07 07:20:00|7927.5|7925.5|7928.5|7926.5|7930.2|7928.2|7927|7925|136
1709796300000|2024-03-07 07:25:00|7928.2|7926.2|7922|7920|7929|7927|7920.2|7918.2|210
1709796600000|2024-03-07 07:30:00|7922.2|7920.2|7920|7918|7923.7|7921.7|7916.7|7914.7|329
1709796900000|2024-03-07 07:35:00|7919.7|7917.7|7919.7|7917.7|7922.5|7920.5|7916.7|7914.7|156
1709797200000|2024-03-07 07:40:00|7920|7918|7918.5|7916.5|7920.5|7918.5|7916.2|7914.2|139
1709797500000|2024-03-07 07:45:00|7918.7|7916.7|7921.2|7919.2|7923.2|7921.2|7918.2|7916.2|96
1709797800000|2024-03-07 07:50:00|7921|7919|7922.2|7920.2|7924|7922|7918.7|7916.7|77
1709798100000|2024-03-07 07:55:00|7922.5|7920.5|7911|7909|7924.5|7922.5|7910.7|7908.7|411
1709798400000|2024-03-07 08:00:00|7910.5|7909.5|7926.2|7925.2|7928|7927|7910.5|7909.5|1814
1709798700000|2024-03-07 08:05:00|7926.5|7925.5|7917.7|7916.7|7932|7931|7916.7|7915.7|842
1709799000000|2024-03-07 08:10:00|7917|7916|7920.5|7919.5|7920.5|7919.5|7904.5|7903.5|1153
1709799300000|2024-03-07 08:15:00|7920.7|7919.7|7924|7923|7924|7923|7918.5|7917.5|598
1709799600000|2024-03-07 08:20:00|7924.2|7923.2|7932|7931|7932.7|7931.7|7923.5|7922.5|629
1709799900000|2024-03-07 08:25:00|7932.2|7931.2|7933.2|7932.2|7939|7938|7931|7930|724
1709800200000|2024-03-07 08:30:00|7933.5|7932.5|7936.2|7935.2|7937.2|7936.2|7932.7|7931.7|295
1709800500000|2024-03-07 08:35:00|7936.5|7935.5|7933.2|7932.2|7940|7939|7933.2|7932.2|460
1709800800000|2024-03-07 08:40:00|7932.7|7931.7|7931.7|7930.7|7933.7|7932.7|7928|7927|428
1709801100000|2024-03-07 08:45:00|7932|7931|7931.5|7930.5|7935.2|7934.2|7930|7929|299
1709801400000|2024-03-07 08:50:00|7931.7|7930.7|7932.5|7931.5|7935.5|7934.5|7929.7|7928.7|294
1709801700000|2024-03-07 08:55:00|7932.7|7931.7|7935.5|7934.5|7938.2|7937.2|7930|7929|158
1709802000000|2024-03-07 09:00:00|7935.7|7934.7|7935|7934|7935.7|7934.7|7925.7|7924.7|331
1709802300000|2024-03-07 09:05:00|7935.2|7934.2|7929|7928|7936|7935|7929|7928|180
1709802600000|2024-03-07 09:10:00|7928.7|7927.7|7932.2|7931.2|7934.5|7933.5|7928.2|7927.2|237
1709802900000|2024-03-07 09:15:00|7932.5|7931.5|7936|7935|7936|7935|7931.5|7930.5|145
1709803200000|2024-03-07 09:20:00|7935.7|7934.7|7939.5|7938.5|7940.2|7939.2|7935.5|7934.5|164
1709803500000|2024-03-07 09:25:00|7939.2|7938.2|7940.7|7939.7|7941.5|7940.5|7936.5|7935.5|133
1709803800000|2024-03-07 09:30:00|7941|7940|7938|7937|7941.5|7940.5|7936.5|7935.5|111
1709804100000|2024-03-07 09:35:00|7937.7|7936.7|7941.5|7940.5|7943.7|7942.7|7937.7|7936.7|221
1709804400000|2024-03-07 09:40:00|7941.7|7940.7|7940.7|7939.7|7944|7943|7940|7939|171
1709804700000|2024-03-07 09:45:00|7940.5|7939.5|7936.5|7935.5|7941.5|7940.5|7936.5|7935.5|179
1709805000000|2024-03-07 09:50:00|7936.2|7935.2|7940.7|7939.7|7942.5|7941.5|7935.7|7934.7|174
1709805300000|2024-03-07 09:55:00|7940.5|7939.5|7941|7940|7942.2|7941.2|7938.2|7937.2|128
1709805600000|2024-03-07 10:00:00|7941.2|7940.2|7942.5|7941.5|7946|7945|7940.5|7939.5|238
1709805900000|2024-03-07 10:05:00|7942.7|7941.7|7947.5|7946.5|7949.2|7948.2|7941|7940|1245
1709806200000|2024-03-07 10:10:00|7947.7|7946.7|7953|7952|7954|7953|7946.7|7945.7|196
1709806500000|2024-03-07 10:15:00|7952.7|7951.7|7954.5|7953.5|7956|7955|7951|7950|245
1709806800000|2024-03-07 10:20:00|7954.2|7953.2|7958|7957|7959.5|7958.5|7953.7|7952.7|313
1709807100000|2024-03-07 10:25:00|7957.7|7956.7|7957|7956|7958.5|7957.5|7954|7953|205
1709807400000|2024-03-07 10:30:00|7957.2|7956.2|7960.5|7959.5|7961.5|7960.5|7957|7956|214
1709807700000|2024-03-07 10:35:00|7960.7|7959.7|7960.2|7959.2|7962|7961|7959|7958|296
1709808000000|2024-03-07 10:40:00|7960.5|7959.5|7961|7960|7961.7|7960.7|7956.7|7955.7|202
1709808300000|2024-03-07 10:45:00|7961.2|7960.2|7962.2|7961.2|7965|7964|7960|7959|184
1709808600000|2024-03-07 10:50:00|7962.5|7961.5|7958.5|7957.5|7963.5|7962.5|7958.2|7957.2|168
1709808900000|2024-03-07 10:55:00|7958.7|7957.7|7961.2|7960.2|7963.7|7962.7|7958.7|7957.7|137
1709809200000|2024-03-07 11:00:00|7961.5|7960.5|7962.5|7961.5|7963.2|7962.2|7961|7960|102
1709809500000|2024-03-07 11:05:00|7962.7|7961.7|7966.5|7965.5|7966.5|7965.5|7961.7|7960.7|245
1709809800000|2024-03-07 11:10:00|7967|7966|7965.5|7964.5|7967|7966|7963|7962|1483
1709810100000|2024-03-07 11:15:00|7965.7|7964.7|7962.5|7961.5|7966.5|7965.5|7962|7961|319
1709810400000|2024-03-07 11:20:00|7962.2|7961.2|7963.2|7962.2|7964.7|7963.7|7961.5|7960.5|179
1709810700000|2024-03-07 11:25:00|7963.5|7962.5|7963.5|7962.5|7966|7965|7962.5|7961.5|7144
1709811000000|2024-03-07 11:30:00|7963.7|7962.7|7962.7|7961.7|7964|7963|7961|7960|123
1709811300000|2024-03-07 11:35:00|7962.5|7961.5|7965|7964|7965.7|7964.7|7961.7|7960.7|129
1709811600000|2024-03-07 11:40:00|7964.7|7963.7|7966.5|7965.5|7967|7966|7964.5|7963.5|81
1709811900000|2024-03-07 11:45:00|7966.2|7965.2|7967.5|7966.5|7967.7|7966.7|7965.5|7964.5|108
1709812200000|2024-03-07 11:50:00|7967.7|7966.7|7966.5|7965.5|7969|7968|7966.5|7965.5|112
1709812500000|2024-03-07 11:55:00|7966.2|7965.2|7966|7965|7967|7966|7964.7|7963.7|107
1709812800000|2024-03-07 12:00:00|7965.7|7964.7|7967|7966|7969.5|7968.5|7965.5|7964.5|144
1709813100000|2024-03-07 12:05:00|7967.2|7966.2|7965.7|7964.7|7967.5|7966.5|7964.5|7963.5|169
1709813400000|2024-03-07 12:10:00|7965.5|7964.5|7967.5|7966.5|7969.5|7968.5|7963.5|7962.5|135
1709813700000|2024-03-07 12:15:00|7967.7|7966.7|7970|7969|7970|7969|7967.5|7966.5|82
1709814000000|2024-03-07 12:20:00|7969.7|7968.7|7973.5|7972.5|7974.2|7973.2|7969.7|7968.7|859
1709814300000|2024-03-07 12:25:00|7973.2|7972.2|7971|7970|7973.5|7972.5|7969.2|7968.2|199
1709814600000|2024-03-07 12:30:00|7970.5|7969.5|7971|7970|7972.2|7971.2|7968.2|7967.2|228
1709814900000|2024-03-07 12:35:00|7970.7|7969.7|7968.7|7967.7|7971.5|7970.5|7968.5|7967.5|133
1709815200000|2024-03-07 12:40:00|7969.1|7968.1|7970.9|7969.9|7970.9|7969.9|7968.1|7967.1|143
1709815500000|2024-03-07 12:45:00|7971.1|7970.1|7973.4|7972.4|7974.1|7973.1|7970.4|7969.4|180
1709815800000|2024-03-07 12:50:00|7972.9|7971.9|7968.4|7967.4|7973.4|7972.4|7967.9|7966.9|259
1709816100000|2024-03-07 12:55:00|7968.1|7967.1|7968.4|7967.4|7968.9|7967.9|7966.4|7965.4|179
1709816400000|2024-03-07 13:00:00|7969.1|7968.1|7963.4|7962.4|7970.4|7969.4|7963.4|7962.4|213
1709816700000|2024-03-07 13:05:00|7962.9|7961.9|7963.4|7962.4|7963.9|7962.9|7958.9|7957.9|369
1709817000000|2024-03-07 13:10:00|7963.6|7962.6|7968.6|7967.6|7969.4|7968.4|7963.1|7962.1|144
1709817300000|2024-03-07 13:15:00|7968.9|7967.9|7993.1|7992.1|7993.9|7992.9|7967.4|7966.4|902
1709817600000|2024-03-07 13:20:00|7993.4|7992.4|7997.1|7996.1|7997.4|7996.4|7989.1|7988.1|456
1709817900000|2024-03-07 13:25:00|7997.4|7996.4|8001.4|8000.4|8002.6|8001.6|7996.1|7995.1|351
1709818200000|2024-03-07 13:30:00|8001.6|8000.6|8006.6|8005.6|8008.9|8007.9|7997.9|7996.9|468
1709818500000|2024-03-07 13:35:00|8006.9|8005.9|8009.6|8008.6|8011.1|8010.1|8004.9|8003.9|420
1709818800000|2024-03-07 13:40:00|8009.9|8008.9|8012.6|8011.6|8012.9|8011.9|8006.9|8005.9|255
1709819100000|2024-03-07 13:45:00|8012.9|8011.9|8000.9|7999.9|8012.9|8011.9|8000.9|7999.9|328
1709819400000|2024-03-07 13:50:00|8001.1|8000.1|8004.6|8003.6|8005.6|8004.6|8000.6|7999.6|329
1709819700000|2024-03-07 13:55:00|8004.9|8003.9|8008.4|8007.4|8013.1|8012.1|8004.9|8003.9|339
1709820000000|2024-03-07 14:00:00|8009.1|8008.1|8000.9|7999.9|8013.6|8012.6|7997.1|7996.1|914
1709820300000|2024-03-07 14:05:00|8001.1|8000.1|8010.1|8009.1|8012.4|8011.4|7999.9|7998.9|451
1709820600000|2024-03-07 14:10:00|8009.9|8008.9|8010.6|8009.6|8012.4|8011.4|8004.6|8003.6|5400
1709820900000|2024-03-07 14:15:00|8010.4|8009.4|8012.4|8011.4|8013.9|8012.9|8005.9|8004.9|341
1709821200000|2024-03-07 14:20:00|8012.1|8011.1|8006.1|8005.1|8013.6|8012.6|8003.4|8002.4|700
1709821500000|2024-03-07 14:25:00|8005.9|8004.9|8012.4|8011.4|8012.9|8011.9|8004.4|8003.4|390
1709821800000|2024-03-07 14:30:00|8012.6|8011.6|8012.1|8011.1|8016.4|8015.4|8009.1|8008.1|897
1709822100000|2024-03-07 14:35:00|8011.9|8010.9|8027.1|8026.1|8027.1|8026.1|8011.9|8010.9|955
1709822400000|2024-03-07 14:40:00|8027.4|8026.4|8017.6|8016.6|8028.9|8027.9|8014.9|8013.9|1349
1709822700000|2024-03-07 14:45:00|8017.9|8016.9|8020.9|8019.9|8020.9|8019.9|8010.9|8009.9|1346
1709823000000|2024-03-07 14:50:00|8020.6|8019.6|8025.6|8024.6|8026.9|8025.9|8020.4|8019.4|395
1709823300000|2024-03-07 14:55:00|8025.9|8024.9|8027.4|8026.4|8028.9|8027.9|8021.9|8020.9|487
1709823600000|2024-03-07 15:00:00|8026.9|8025.9|8027.4|8026.4|8028.9|8027.9|8025.4|8024.4|599
1709823900000|2024-03-07 15:05:00|8027.6|8026.6|8019.4|8018.4|8027.9|8026.9|8019.1|8018.1|474
1709824200000|2024-03-07 15:10:00|8019.3|8018.3|8021.3|8020.3|8023.3|8022.3|8019.3|8018.3|367
1709824500000|2024-03-07 15:15:00|8021.5|8020.5|8018.8|8017.8|8022.3|8021.3|8017.8|8016.8|332
1709824800000|2024-03-07 15:20:00|8018.5|8017.5|8020.3|8019.3|8023.3|8022.3|8016.3|8015.3|334
1709825100000|2024-03-07 15:25:00|8020|8019|8025.5|8024.5|8027|8026|8019.8|8018.8|341
1709825400000|2024-03-07 15:30:00|8025.8|8024.8|8024.8|8023.8|8026.3|8025.3|8022.8|8021.8|328
1709825700000|2024-03-07 15:35:00|8024.5|8023.5|8025.8|8024.8|8026.3|8025.3|8021.8|8020.8|229
1709826000000|2024-03-07 15:40:00|8026.3|8025.3|8029.3|8028.3|8030.3|8029.3|8024.8|8023.8|527
1709826300000|2024-03-07 15:45:00|8029.5|8028.5|8025.5|8024.5|8031|8030|8025.5|8024.5|343
1709826600000|2024-03-07 15:50:00|8025.8|8024.8|8024.3|8023.3|8026.3|8025.3|8022.8|8021.8|3067
1709826900000|2024-03-07 15:55:00|8023.8|8022.8|8026.3|8025.3|8026.8|8025.8|8023.8|8022.8|382
1709827200000|2024-03-07 16:00:00|8026.5|8025.5|8027.3|8026.3|8029.5|8028.5|8025.3|8024.3|595
1709827500000|2024-03-07 16:05:00|8027|8026|8024.3|8023.3|8027|8026|8023.8|8022.8|450
1709827800000|2024-03-07 16:10:00|8023.8|8022.8|8018.8|8017.8|8024.3|8023.3|8017.8|8016.8|452
1709828100000|2024-03-07 16:15:00|8019|8018|8023.3|8022.3|8024.3|8023.3|8019|8018|773
1709828400000|2024-03-07 16:20:00|8023|8022|8024.3|8023.3|8024.3|8023.3|8020.3|8019.3|616
1709828700000|2024-03-07 16:25:00|8024.8|8023.8|8025.8|8024.8|8026.3|8025.3|8022.8|8021.8|1175
1709829000000|2024-03-07 16:30:00|8026.3|8024.3|8018|8016|8026.3|8024.3|8018|8016|2764
1709829300000|2024-03-07 16:35:00|8018.8|8016.8|8021.8|8019.8|8022.8|8020.8|8016.8|8014.8|1492
1709829600000|2024-03-07 16:40:00|8022.3|8020.3|8024.8|8022.8|8025.5|8023.5|8022.3|8020.3|377
1709829900000|2024-03-07 16:45:00|8025|8023|8022.8|8020.8|8025.8|8023.8|8021.3|8019.3|271
1709830200000|2024-03-07 16:50:00|8023|8021|8024.8|8022.8|8025.3|8023.3|8022.8|8020.8|1522
1709830500000|2024-03-07 16:55:00|8025|8023|8029|8027|8030.3|8028.3|8025|8023|271
1709830800000|2024-03-07 17:00:00|8028.8|8026.8|8028.5|8026.5|8029.8|8027.8|8025.3|8023.3|264
1709831100000|2024-03-07 17:05:00|8028.3|8026.3|8027.5|8025.5|8029.3|8027.3|8027.3|8025.3|200
1709831400000|2024-03-07 17:10:00|8027.8|8025.8|8026|8024|8029.3|8027.3|8026|8024|161
1709831700000|2024-03-07 17:15:00|8026.3|8024.3|8029.3|8027.3|8029.3|8027.3|8026.3|8024.3|88
1709832000000|2024-03-07 17:20:00|8029|8027|8028.8|8026.8|8029.8|8027.8|8026.8|8024.8|107
1709832300000|2024-03-07 17:25:00|8029|8027|8024.8|8022.8|8029.3|8027.3|8024.8|8022.8|338
1709832600000|2024-03-07 17:30:00|8025|8023|8022.5|8020.5|8025.3|8023.3|8021.3|8019.3|134
1709832900000|2024-03-07 17:35:00|8022.8|8020.8|8023|8021|8024.3|8022.3|8022|8020|117
1709833200000|2024-03-07 17:40:00|8022.8|8020.8|8021.8|8019.8|8022.8|8020.8|8019.3|8017.3|173
1709833500000|2024-03-07 17:45:00|8022|8020|8021.3|8019.3|8024.3|8022.3|8021|8019|104
1709833800000|2024-03-07 17:50:00|8021|8019|8025.3|8023.3|8025.8|8023.8|8020.3|8018.3|220
1709834100000|2024-03-07 17:55:00|8025|8023|8025.5|8023.5|8025.8|8023.8|8023.3|8021.3|51
1709834400000|2024-03-07 18:00:00|8025.3|8023.3|8025.5|8023.5|8026.8|8024.8|8025|8023|104
1709834700000|2024-03-07 18:05:00|8025.8|8023.8|8029.3|8027.3|8029.5|8027.5|8023.8|8021.8|158
1709835000000|2024-03-07 18:10:00|8029.8|8027.8|8029.8|8027.8|8030.8|8028.8|8028.3|8026.3|113
1709835300000|2024-03-07 18:15:00|8030|8028|8029.3|8027.3|8032.3|8030.3|8029|8027|77
1709835600000|2024-03-07 18:20:00|8028.8|8026.8|8028|8026|8029.8|8027.8|8027.8|8025.8|322
1709835900000|2024-03-07 18:25:00|8028.3|8026.3|8028|8026|8028.8|8026.8|8026.3|8024.3|113
1709836200000|2024-03-07 18:30:00|8028.3|8026.3|8028.8|8026.8|8029.3|8027.3|8027.3|8025.3|73
1709836500000|2024-03-07 18:35:00|8029|8027|8029.5|8027.5|8030|8028|8028.3|8026.3|72
1709836800000|2024-03-07 18:40:00|8029.3|8027.3|8030.8|8028.8|8030.8|8028.8|8026.8|8024.8|64
1709837100000|2024-03-07 18:45:00|8030.5|8028.5|8033|8031|8033.3|8031.3|8030.3|8028.3|120
1709837400000|2024-03-07 18:50:00|8033.3|8031.3|8034.5|8032.5|8035.5|8033.5|8033.3|8031.3|99
1709837700000|2024-03-07 18:55:00|8034.8|8032.8|8035.8|8033.8|8036.5|8034.5|8034.5|8032.5|58
1709838000000|2024-03-07 19:00:00|8036|8034|8034.8|8032.8|8036|8034|8032.3|8030.3|70
1709838300000|2024-03-07 19:05:00|8034.5|8032.5|8031.3|8029.3|8034.8|8032.8|8030.5|8028.5|99
1709838600000|2024-03-07 19:10:00|8031.8|8029.8|8032.8|8030.8|8033.5|8031.5|8031.3|8029.3|60
1709838900000|2024-03-07 19:15:00|8032.5|8030.5|8032.3|8030.3|8033.8|8031.8|8030|8028|80
1709839200000|2024-03-07 19:20:00|8032.5|8030.5|8029.5|8027.5|8032.5|8030.5|8028.3|8026.3|65
1709839500000|2024-03-07 19:25:00|8029.3|8027.3|8029.5|8027.5|8030|8028|8028|8026|51
1709839800000|2024-03-07 19:30:00|8029.3|8027.3|8031.8|8029.8|8032.5|8030.5|8028.5|8026.5|37
1709840100000|2024-03-07 19:35:00|8031.5|8029.5|8031.8|8029.8|8032|8030|8030.3|8028.3|72
1709840400000|2024-03-07 19:40:00|8032|8030|8030.5|8028.5|8032.5|8030.5|8030.5|8028.5|17
1709840700000|2024-03-07 19:45:00|8030.3|8028.3|8031|8029|8031.8|8029.8|8030|8028|7
1709841000000|2024-03-07 19:50:00|8030.8|8028.8|8031.5|8029.5|8031.5|8029.5|8029.8|8027.8|13
1709841300000|2024-03-07 19:55:00|8031.3|8029.3|8027|8025|8031.5|8029.5|8025.8|8023.8|56
1709841600000|2024-03-07 20:00:00|8026.8|8024.8|8025.5|8023.5|8026.8|8024.8|8021|8019|96
1709841900000|2024-03-07 20:05:00|8025.3|8023.3|8022.5|8020.5|8025.8|8023.8|8021.5|8019.5|106
1709842200000|2024-03-07 20:10:00|8022.3|8020.3|8026.5|8024.5|8026.8|8024.8|8021.5|8019.5|64
1709842500000|2024-03-07 20:15:00|8026.3|8024.3|8025|8023|8026.5|8024.5|8024|8022|33
1709842800000|2024-03-07 20:20:00|8024.8|8022.8|8022.3|8020.3|8025|8023|8021.3|8019.3|93
1709843100000|2024-03-07 20:25:00|8022|8020|8022|8020|8023.3|8021.3|8021.8|8019.8|48
1709843400000|2024-03-07 20:30:00|8021.8|8019.8|8025.5|8023.5|8025.5|8023.5|8021.3|8019.3|63
1709843700000|2024-03-07 20:35:00|8025.3|8023.3|8026.5|8024.5|8026.5|8024.5|8024.5|8022.5|122
1709844000000|2024-03-07 20:40:00|8026.8|8024.8|8026.3|8024.3|8028|8026|8025.3|8023.3|94
1709844300000|2024-03-07 20:45:00|8026.5|8024.5|8024.3|8022.3|8028.3|8026.3|8023.8|8021.8|96
1709844600000|2024-03-07 20:50:00|8024|8022|8027.5|8025.5|8027.8|8025.8|8023.3|8021.3|81
1709844900000|2024-03-07 20:55:00|8028|8026|8026.3|8024.3|8028.5|8026.5|8024|8022|186
1709845200000|2024-03-07 21:00:00|8028.1|8024.1|8019.1|8015.1|8028.1|8024.1|8018.2|8014.2|0
1709845500000|2024-03-07 21:05:00|8019.4|8015.4|8017.8|8013.8|8020.4|8016.4|8016.3|8012.3|0
1709845800000|2024-03-07 21:10:00|8018.3|8014.3|8017.6|8013.6|8018.7|8014.7|8017.1|8013.1|0
1709846100000|2024-03-07 21:15:00|8017.5|8013.5|8011.6|8007.6|8017.6|8013.6|8001|7997|0
1709846400000|2024-03-07 21:20:00|8011.3|8007.3|8008.9|8004.9|8014.7|8010.7|8007.7|8003.7|0
1709846700000|2024-03-07 21:25:00|8009.3|8005.3|8015.5|8011.5|8016.3|8012.3|8006.6|8002.6|0
1709847000000|2024-03-07 21:30:00|8015.3|8011.3|8015.1|8011.1|8017.4|8013.4|8014.7|8010.7|0
1709847300000|2024-03-07 21:35:00|8015.5|8011.5|8019.9|8015.9|8020.5|8016.5|8013.5|8009.5|0
1709847600000|2024-03-07 21:40:00|8019.6|8015.6|8019.1|8015.1|8021.5|8017.5|8018|8014|0
1709847900000|2024-03-07 21:45:00|8018.8|8014.8|8019.7|8015.7|8021.1|8017.1|8018|8014|0
1709848200000|2024-03-07 21:50:00|8019.8|8015.8|8023.1|8019.1|8023.9|8019.9|8019.7|8015.7|0
1709848500000|2024-03-07 21:55:00|8022.7|8018.7|8022.7|8018.7|8024.4|8020.4|8021|8017|0
1709848800000|2024-03-07 22:00:00|8022.8|8018.8|8022.6|8018.6|8023.4|8019.4|8022.4|8018.4|0
1709849100000|2024-03-07 22:05:00|8022.9|8018.9|8022.4|8018.4|8022.9|8018.9|8022.4|8018.4|0
1709849400000|2024-03-07 22:10:00|8022.7|8018.7|8023.5|8019.5|8023.5|8019.5|8022.7|8018.7|0
1709849700000|2024-03-07 22:15:00|8023.4|8019.4|8023.7|8019.7|8024.4|8020.4|8023.4|8019.4|0
1709850000000|2024-03-07 22:20:00|8024|8020|8024.2|8020.2|8024.5|8020.5|8023.7|8019.7|0
1709850300000|2024-03-07 22:25:00|8024.4|8020.4|8023.2|8019.2|8024.4|8020.4|8023.2|8019.2|0
1709850600000|2024-03-07 22:30:00|8023.7|8019.7|8024|8020|8024.7|8020.7|8023.5|8019.5|0
1709850900000|2024-03-07 22:35:00|8024.4|8020.4|8025.4|8021.4|8025.4|8021.4|8023.7|8019.7|0
1709851200000|2024-03-07 22:40:00|8025.5|8021.5|8026|8022|8026.2|8022.2|8025.5|8021.5|0
1709851500000|2024-03-07 22:45:00|8026.2|8022.2|8026|8022|8026.2|8022.2|8025.8|8021.8|0
1709851800000|2024-03-07 22:50:00|8025.7|8021.7|8026|8022|8026|8022|8025.7|8021.7|0
1709852100000|2024-03-07 22:55:00|8025.8|8021.8|8025.5|8021.5|8026.2|8022.2|8025|8021|0
1709852400000|2024-03-07 23:00:00|8026|8022|8025.3|8021.3|8030.7|8026.7|8024|8020|0
1709852700000|2024-03-07 23:05:00|8025.4|8021.4|8026|8022|8030|8026|8025.3|8021.3|0
1709853000000|2024-03-07 23:10:00|8026.5|8022.5|8027.6|8023.6|8028.7|8024.7|8026.5|8022.5|0
1709853300000|2024-03-07 23:15:00|8027.5|8023.5|8028.4|8024.4|8029.5|8025.5|8027.3|8023.3|0
1709853600000|2024-03-07 23:20:00|8028.6|8024.6|8029.7|8025.7|8031.3|8027.3|8028.6|8024.6|0
1709853900000|2024-03-07 23:25:00|8029.4|8025.4|8026.8|8022.8|8030.8|8026.8|8026.6|8022.6|0
1709854200000|2024-03-07 23:30:00|8026.6|8022.6|8026.8|8022.8|8027.4|8023.4|8026.5|8022.5|0
1709854500000|2024-03-07 23:35:00|8026.6|8022.6|8025.5|8021.5|8027|8023|8024.9|8020.9|0
1709854800000|2024-03-07 23:40:00|8025.7|8021.7|8027.7|8023.7|8028.1|8024.1|8025.7|8021.7|0
1709855100000|2024-03-07 23:45:00|8028.1|8024.1|8028.5|8024.5|8028.5|8024.5|8027.3|8023.3|0
1709855400000|2024-03-07 23:50:00|8028.4|8024.4|8026.8|8022.8|8028.4|8024.4|8026.2|8022.2|0
1709855700000|2024-03-07 23:55:00|8026.7|8022.7|8028.1|8024.1|8028.1|8024.1|8025.4|8021.4|0
1709856000000|2024-03-08 00:00:00|8028.8|8024.8|8026.6|8022.6|8030.3|8026.3|8025.5|8021.5|0
1709856300000|2024-03-08 00:05:00|8026.8|8022.8|8023.8|8019.8|8026.8|8022.8|8023.4|8019.4|0
1709856600000|2024-03-08 00:10:00|8024.1|8020.1|8024.9|8020.9|8024.9|8020.9|8022|8018|0
1709856900000|2024-03-08 00:15:00|8025.1|8021.1|8030.8|8027.8|8032.4|8029.4|8024.9|8021.1|0
1709857200000|2024-03-08 00:20:00|8029.2|8026.2|8030.9|8027.9|8030.9|8027.9|8029.2|8026.2|0
1709857500000|2024-03-08 00:25:00|8032.5|8029.5|8032.4|8029.4|8034.1|8031.1|8030.9|8027.9|0
1709857800000|2024-03-08 00:30:00|8030.9|8027.9|8030.9|8027.9|8034|8031|8030.8|8027.8|0
1709858100000|2024-03-08 00:35:00|8032.5|8029.5|8030.9|8027.9|8032.5|8029.5|8030.9|8027.9|0
1709858400000|2024-03-08 00:40:00|8031|8028|8032.5|8029.5|8032.5|8029.5|8030.9|8027.9|0
1709858700000|2024-03-08 00:45:00|8034.1|8031.1|8034.3|8031.3|8035.9|8032.9|8034.1|8031.1|0
1709859000000|2024-03-08 00:50:00|8034.4|8031.4|8034.3|8031.3|8034.4|8031.4|8034.3|8031.3|0
1709859300000|2024-03-08 00:55:00|8033.5|8030.5|8032.8|8029.8|8034.3|8031.3|8032.7|8029.7|0
1709859600000|2024-03-08 01:00:00|8034.3|8031.3|8031.2|8028.2|8034.3|8031.3|8031.2|8028.2|0
1709859900000|2024-03-08 01:05:00|8029.6|8026.6|8029.6|8026.6|8029.6|8026.6|8029.6|8026.6|0
1709860200000|2024-03-08 01:10:00|8031.2|8028.2|8032.7|8029.7|8032.7|8029.7|8031.1|8028.1|0
1709860500000|2024-03-08 01:15:00|8032.8|8029.8|8032.7|8029.7|8032.8|8029.8|8031.2|8028.2|0
1709860800000|2024-03-08 01:20:00|8031.1|8028.1|8034.3|8031.3|8034.3|8031.3|8031.1|8028.1|0
1709861100000|2024-03-08 01:25:00|8032.7|8029.7|8034.3|8031.3|8034.3|8031.3|8032.7|8029.7|0
1709861400000|2024-03-08 01:30:00|8035.9|8032.9|8040.8|8037.8|8042.4|8039.4|8035.9|8032.9|0
1709861700000|2024-03-08 01:35:00|8040.7|8037.7|8039.1|8036.1|8040.7|8037.7|8037.5|8034.5|0
1709862000000|2024-03-08 01:40:00|8037.6|8034.6|8037.5|8034.5|8039.2|8036.2|8037.5|8034.5|0
1709862300000|2024-03-08 01:45:00|8036|8033|8035.8|8032.8|8036|8033|8035.8|8032.8|0
1709862600000|2024-03-08 01:50:00|8037.4|8034.4|8037.4|8034.4|8037.4|8034.4|8035.8|8032.8|0
1709863200000|2024-03-08 02:00:00|8035.8|8032.8|8035.7|8032.7|8037.4|8034.4|8035.7|8032.7|0
1709863500000|2024-03-08 02:05:00|8035.8|8032.8|8037.3|8034.3|8037.3|8034.3|8035.7|8032.7|0
1709863800000|2024-03-08 02:10:00|8035.8|8032.8|8035.8|8032.8|8037.3|8034.3|8035.7|8032.7|0
1709864100000|2024-03-08 02:15:00|8037.3|8034.3|8037.3|8034.3|8037.3|8034.3|8035.8|8032.8|0
1709864700000|2024-03-08 02:25:00|8035.7|8032.7|8037.3|8034.3|8037.3|8034.3|8035.7|8032.7|0
1709865000000|2024-03-08 02:30:00|8035.7|8032.7|8034.2|8031.2|8035.8|8032.8|8034.2|8031.2|0
1709865300000|2024-03-08 02:35:00|8035.7|8032.7|8034.2|8031.2|8035.7|8032.7|8034.1|8031.1|0
1709865600000|2024-03-08 02:40:00|8034.1|8031.1|8035.8|8032.8|8035.8|8032.8|8034.1|8031.1|0
1709865900000|2024-03-08 02:45:00|8035.7|8032.7|8034.6|8031.6|8036.2|8033.2|8034.4|8031.4|0
1709866800000|2024-03-08 03:00:00|8033|8030|8033|8030|8034.6|8031.6|8033|8030|0
1709867100000|2024-03-08 03:05:00|8034.6|8031.6|8033|8030|8035.4|8032.4|8033|8030|0
1709867400000|2024-03-08 03:10:00|8034.6|8031.6|8036.2|8033.2|8036.2|8033.2|8034.6|8031.6|0
1709867700000|2024-03-08 03:15:00|8036.1|8033.1|8036.2|8033.2|8036.2|8033.2|8034.6|8031.6|0
1709868000000|2024-03-08 03:20:00|8034.6|8031.6|8036.2|8033.2|8036.2|8033.2|8034.6|8031.6|0
1709868300000|2024-03-08 03:25:00|8037.7|8034.7|8039.5|8036.5|8039.5|8036.5|8037.7|8034.7|0
1709868600000|2024-03-08 03:30:00|8041|8038|8039.5|8036.5|8041|8038|8039.5|8036.5|0
1709868900000|2024-03-08 03:35:00|8041|8038|8039.4|8036.4|8041.1|8038.1|8039.4|8036.4|0
1709869200000|2024-03-08 03:40:00|8040.9|8037.9|8039.3|8036.3|8040.9|8037.9|8039.3|8036.3|0
1709869500000|2024-03-08 03:45:00|8040.1|8037.1|8040.9|8037.9|8042.5|8039.5|8039.3|8036.3|0
1709869800000|2024-03-08 03:50:00|8041.7|8038.7|8044.1|8041.1|8044.1|8041.1|8041.7|8038.7|0
1709870100000|2024-03-08 03:55:00|8044|8041|8042.5|8039.5|8044.1|8041.1|8042.5|8039.5|0
1709870400000|2024-03-08 04:00:00|8044|8041|8044.1|8041.1|8044.1|8041.1|8042.5|8039.5|0
1709870700000|2024-03-08 04:05:00|8042.6|8039.6|8042.5|8039.5|8043.3|8040.3|8042.5|8039.5|0
1709871000000|2024-03-08 04:10:00|8042.6|8039.6|8044.1|8041.1|8044.1|8041.1|8042.6|8039.6|0
1709871300000|2024-03-08 04:15:00|8045.7|8042.7|8046|8043|8047.6|8044.6|8045.7|8042.7|0
1709871600000|2024-03-08 04:20:00|8047.6|8044.6|8045.7|8042.7|8047.6|8044.6|8045.7|8042.7|0
1709871900000|2024-03-08 04:25:00|8045.8|8042.8|8044.1|8041.1|8045.8|8042.8|8044.1|8041.1|0
1709872200000|2024-03-08 04:30:00|8042.5|8039.5|8042.5|8039.5|8044.1|8041.1|8042.5|8039.5|0
1709872500000|2024-03-08 04:35:00|8041|8038|8039.4|8036.4|8041.1|8038.1|8039.4|8036.4|0
1709872800000|2024-03-08 04:40:00|8041|8038|8041|8038|8041|8038|8041|8038|0
1709873100000|2024-03-08 04:45:00|8039.4|8036.4|8041|8038|8041|8038|8039.4|8036.4|0
1709873400000|2024-03-08 04:50:00|8040.9|8037.9|8040.9|8037.9|8040.9|8037.9|8039.3|8036.3|0
1709873700000|2024-03-08 04:55:00|8040.8|8037.8|8039.3|8036.3|8040.8|8037.8|8039.3|8036.3|0
1709874000000|2024-03-08 05:00:00|8040.8|8037.8|8040.8|8037.8|8040.8|8037.8|8039.2|8036.2|0
1709874900000|2024-03-08 05:15:00|8036.3|8033.3|8036.4|8033.4|8036.4|8033.4|8036.3|8033.3|0
1709875200000|2024-03-08 05:20:00|8037.9|8034.9|8036.3|8033.3|8037.9|8034.9|8036.3|8033.3|0
1709875500000|2024-03-08 05:25:00|8036.4|8033.4|8036.4|8033.4|8038|8035|8036.3|8033.3|0
1709875800000|2024-03-08 05:30:00|8042.4|8039.4|8042.5|8039.5|8042.5|8039.5|8042.4|8039.4|0
1709876100000|2024-03-08 05:35:00|8042.4|8039.4|8044|8041|8044|8041|8042.4|8039.4|0
1709876400000|2024-03-08 05:40:00|8043.2|8040.2|8042.4|8039.4|8044|8041|8042.4|8039.4|0
1709877000000|2024-03-08 05:50:00|8040.8|8037.8|8042.4|8039.4|8042.4|8039.4|8040.8|8037.8|0
1709877300000|2024-03-08 05:55:00|8040.8|8037.8|8042.4|8039.4|8042.4|8039.4|8040.8|8037.8|0
1709877600000|2024-03-08 06:00:00|8044|8041|8044|8041|8044|8041|8044|8041|0
1709877900000|2024-03-08 06:05:00|8043.9|8040.9|8042.4|8039.4|8043.9|8040.9|8040.8|8037.8|0
1709878200000|2024-03-08 06:10:00|8042.3|8039.3|8042.4|8039.4|8042.4|8039.4|8042.3|8039.3|0
1709878500000|2024-03-08 06:15:00|8042.3|8039.3|8039.1|8036.1|8042.3|8039.3|8039.1|8036.1|0
1709878800000|2024-03-08 06:20:00|8038.7|8035.7|8038.4|8035.4|8038.7|8035.7|8038.4|8035.4|0
1709879100000|2024-03-08 06:25:00|8036.9|8033.9|8036.8|8033.8|8038.3|8035.3|8036.7|8033.7|0
1709879400000|2024-03-08 06:30:00|8036.7|8033.7|8039.9|8036.9|8039.9|8036.9|8036.7|8033.7|0
1709879700000|2024-03-08 06:35:00|8038.3|8035.3|8038.3|8035.3|8039.9|8036.9|8038.3|8035.3|0
1709880000000|2024-03-08 06:40:00|8036.8|8033.8|8036.7|8033.7|8036.8|8033.8|8035.1|8032.1|0
1709880300000|2024-03-08 06:45:00|8036.6|8033.6|8036.6|8033.6|8038.2|8035.2|8036.6|8033.6|0
1709880600000|2024-03-08 06:50:00|8035.6|8032.6|8034|8031|8035.6|8032.6|8034|8031|0
1709880900000|2024-03-08 06:55:00|8034.1|8031.1|8032.5|8029.5|8034.1|8031.1|8032.5|8029.5|0
1709881200000|2024-03-08 07:00:00|8030.9|8027.9|8024.1|8022.1|8031.4|8027.9|8019.6|8017.6|468
1709881500000|2024-03-08 07:05:00|8024.3|8022.3|8023.1|8021.1|8027.8|8025.8|8023.1|8021.1|190
1709881800000|2024-03-08 07:10:00|8022.8|8020.8|8021.3|8019.3|8024.8|8022.8|8020.3|8018.3|137
1709882100000|2024-03-08 07:15:00|8021.6|8019.6|8020.3|8018.3|8022.8|8020.8|8019.3|8017.3|119
1709882400000|2024-03-08 07:20:00|8020.1|8018.1|8017.3|8015.3|8020.1|8018.1|8016.8|8014.8|103
1709882700000|2024-03-08 07:25:00|8017.6|8015.6|8016.8|8014.8|8019.8|8017.8|8016.1|8014.1|137
1709883000000|2024-03-08 07:30:00|8017.1|8015.1|8016.3|8014.3|8017.8|8015.8|8014.6|8012.6|74
1709883300000|2024-03-08 07:35:00|8016.6|8014.6|8019.3|8017.3|8019.3|8017.3|8015.1|8013.1|134
1709883600000|2024-03-08 07:40:00|8019.1|8017.1|8019.8|8017.8|8021.1|8019.1|8017.8|8015.8|81
1709883900000|2024-03-08 07:45:00|8020.1|8018.1|8016.3|8014.3|8020.1|8018.1|8016.1|8014.1|91
1709884200000|2024-03-08 07:50:00|8016.1|8014.1|8016.3|8014.3|8016.6|8014.6|8014.3|8012.3|66
1709884500000|2024-03-08 07:55:00|8016.6|8014.6|8016.6|8014.6|8017.3|8015.3|8011.3|8009.3|273
1709884800000|2024-03-08 08:00:00|8016.1|8015.1|8021.8|8020.8|8023.8|8022.8|8014.1|8013.1|1737
1709885100000|2024-03-08 08:05:00|8021.6|8020.6|8018.1|8017.1|8023.3|8022.3|8013.1|8012.1|836
1709885400000|2024-03-08 08:10:00|8018.6|8017.6|8018.2|8017.2|8020.6|8019.6|8016.6|8015.6|463
1709885700000|2024-03-08 08:15:00|8018.5|8017.5|8013|8012|8019|8018|8012.5|8011.5|474
1709886000000|2024-03-08 08:20:00|8013.5|8012.5|8010.5|8009.5|8020.5|8019.5|8010|8009|527
1709886300000|2024-03-08 08:25:00|8010.2|8009.2|8010.2|8009.2|8013.2|8012.2|8008|8007|676
1709886600000|2024-03-08 08:30:00|8010|8009|8016.7|8015.7|8016.7|8015.7|8007.5|8006.5|511
1709886900000|2024-03-08 08:35:00|8016.5|8015.5|8010.5|8009.5|8016.5|8015.5|8008.5|8007.5|430
1709887200000|2024-03-08 08:40:00|8011|8010|8014|8013|8015.5|8014.5|8008|8007|391
1709887500000|2024-03-08 08:45:00|8014.2|8013.2|8018.5|8017.5|8021.5|8020.5|8011.7|8010.7|396
1709887800000|2024-03-08 08:50:00|8018.2|8017.2|8022|8021|8023|8022|8017.5|8016.5|308
1709888100000|2024-03-08 08:55:00|8022.2|8021.2|8020|8019|8023|8022|8017.7|8016.7|295
1709888400000|2024-03-08 09:00:00|8020.2|8019.2|8023.5|8022.5|8023.7|8022.7|8014.7|8013.7|304
1709888700000|2024-03-08 09:05:00|8023.2|8022.2|8026.5|8025.5|8026.5|8025.5|8019.7|8018.7|254
1709889000000|2024-03-08 09:10:00|8026.2|8025.2|8029.5|8028.5|8030.5|8029.5|8024.2|8023.2|266
1709889300000|2024-03-08 09:15:00|8029.2|8028.2|8025|8024|8029.2|8028.2|8024|8023|357
1709889600000|2024-03-08 09:20:00|8025.2|8024.2|8028.7|8027.7|8029.2|8028.2|8025|8024|266
1709889900000|2024-03-08 09:25:00|8029|8028|8029.2|8028.2|8029.5|8028.5|8023.5|8022.5|243
1709890200000|2024-03-08 09:30:00|8029|8028|8023|8022|8029.5|8028.5|8021.5|8020.5|340
1709890500000|2024-03-08 09:35:00|8023.2|8022.2|8020.2|8019.2|8023.7|8022.7|8018|8017|302
1709890800000|2024-03-08 09:40:00|8020|8019|8027|8026|8027|8026|8020|8019|123
1709891100000|2024-03-08 09:45:00|8028|8027|8030.5|8029.5|8031.5|8030.5|8027|8026|205
1709891400000|2024-03-08 09:50:00|8030.2|8029.2|8031|8030|8032.5|8031.5|8028.5|8027.5|238
1709891700000|2024-03-08 09:55:00|8030.7|8029.7|8025.7|8024.7|8031|8030|8022.7|8021.7|161
1709892000000|2024-03-08 10:00:00|8025.5|8024.5|8030.5|8029.5|8030.5|8029.5|8025|8024|200
1709892300000|2024-03-08 10:05:00|8030.2|8029.2|8032|8031|8032|8031|8026.7|8025.7|309
1709892600000|2024-03-08 10:10:00|8031.7|8030.7|8028|8027|8032.5|8031.5|8027.7|8026.7|190
1709892900000|2024-03-08 10:15:00|8027.7|8026.7|8031.5|8030.5|8032|8031|8027.7|8026.7|170
1709893200000|2024-03-08 10:20:00|8031.2|8030.2|8032.5|8031.5|8035|8034|8031.2|8030.2|308
1709893500000|2024-03-08 10:25:00|8032.2|8031.2|8031.2|8030.2|8033.7|8032.7|8030|8029|180
1709893800000|2024-03-08 10:30:00|8031|8030|8034|8033|8035.2|8034.2|8029.5|8028.5|142
1709894100000|2024-03-08 10:35:00|8034.2|8033.2|8033|8032|8034.2|8033.2|8031.5|8030.5|107
1709894400000|2024-03-08 10:40:00|8032.5|8031.5|8031|8030|8035|8034|8030|8029|374
1709894700000|2024-03-08 10:45:00|8031.2|8030.2|8035.5|8034.5|8035.5|8034.5|8030.5|8029.5|200
1709895000000|2024-03-08 10:50:00|8035.7|8034.7|8036|8035|8037.5|8036.5|8031.7|8030.7|615
1709895300000|2024-03-08 10:55:00|8035.7|8034.7|8035.7|8034.7|8036.7|8035.7|8033.7|8032.7|298
1709895600000|2024-03-08 11:00:00|8036|8035|8035|8034|8037.5|8036.5|8033|8032|210
1709895900000|2024-03-08 11:05:00|8034.7|8033.7|8035.5|8034.5|8035.5|8034.5|8030|8029|187
1709896200000|2024-03-08 11:10:00|8035.7|8034.7|8037.7|8036.7|8039|8038|8034|8033|146
1709896500000|2024-03-08 11:15:00|8038|8037|8035.2|8034.2|8038|8037|8032.5|8031.5|392
1709896800000|2024-03-08 11:20:00|8035.5|8034.5|8042.5|8041.5|8042.5|8041.5|8035.2|8034.2|255
1709897100000|2024-03-08 11:25:00|8042.7|8041.7|8041.5|8040.5|8043|8042|8039|8038|144
1709897400000|2024-03-08 11:30:00|8041.2|8040.2|8042|8041|8042.5|8041.5|8040|8039|102
1709897700000|2024-03-08 11:35:00|8041.7|8040.7|8041|8040|8042|8041|8038|8037|129
1709898000000|2024-03-08 11:40:00|8040.7|8039.7|8037|8036|8040.7|8039.7|8035.2|8034.2|143
1709898300000|2024-03-08 11:45:00|8036.7|8035.7|8030|8029|8036.7|8035.7|8029|8028|117
1709898600000|2024-03-08 11:50:00|8029.7|8028.7|8028.5|8027.5|8029.7|8028.7|8024.5|8023.5|248
1709898900000|2024-03-08 11:55:00|8028.2|8027.2|8024|8023|8028.5|8027.5|8022|8021|155
1709899200000|2024-03-08 12:00:00|8024.5|8023.5|8022.7|8021.7|8024.7|8023.7|8022.5|8021.5|254
1709899500000|2024-03-08 12:05:00|8022.5|8021.5|8021.7|8020.7|8023|8022|8019.7|8018.7|285
1709899800000|2024-03-08 12:10:00|8021.5|8020.5|8021.5|8020.5|8023|8022|8020.5|8019.5|161
1709900100000|2024-03-08 12:15:00|8021.2|8020.2|8015.2|8014.2|8021.2|8020.2|8015|8014|369
1709900400000|2024-03-08 12:20:00|8015.5|8014.5|8019|8018|8019.5|8018.5|8013|8012|496
1709900700000|2024-03-08 12:25:00|8018.7|8017.7|8018.7|8017.7|8020|8019|8016|8015|133
1709901000000|2024-03-08 12:30:00|8019|8018|8021.2|8020.2|8022|8021|8017|8016|116
1709901300000|2024-03-08 12:35:00|8021.5|8020.5|8021.5|8020.5|8021.5|8020.5|8018.5|8017.5|150
1709901600000|2024-03-08 12:40:00|8021.7|8020.7|8019.7|8018.7|8021.7|8020.7|8018.7|8017.7|1184
1709901900000|2024-03-08 12:45:00|8019.4|8018.4|8020.4|8019.4|8022.2|8021.2|8016.2|8015.2|123
1709902200000|2024-03-08 12:50:00|8020.7|8019.7|8016.7|8015.7|8020.7|8019.7|8014.2|8013.2|164
1709902500000|2024-03-08 12:55:00|8016.9|8015.9|8020.9|8019.9|8021.2|8020.2|8016.7|8015.7|1120
1709902800000|2024-03-08 13:00:00|8021.2|8020.2|8021.4|8020.4|8023.7|8022.7|8019.4|8018.4|202
1709903100000|2024-03-08 13:05:00|8021.2|8020.2|8019.2|8018.2|8021.7|8020.7|8018.7|8017.7|109
1709903400000|2024-03-08 13:10:00|8018.7|8017.7|8019.7|8018.7|8020.9|8019.9|8017.9|8016.9|211
1709903700000|2024-03-08 13:15:00|8019.4|8018.4|8022.2|8021.2|8022.7|8021.7|8016.7|8015.7|9480
1709904000000|2024-03-08 13:20:00|8022.4|8021.4|8027.9|8026.9|8028.7|8027.7|8018.9|8017.9|617
1709904300000|2024-03-08 13:25:00|8027.7|8026.7|8023.4|8022.4|8029.7|8028.7|8023.4|8022.4|507
1709904600000|2024-03-08 13:30:00|8023.2|8022.2|8037.2|8036.2|8041.7|8040.7|8011.9|8010.9|1308
1709904900000|2024-03-08 13:35:00|8036.9|8035.9|8041.9|8040.9|8043.2|8042.2|8032.2|8031.2|463
1709905200000|2024-03-08 13:40:00|8041.7|8040.7|8045.4|8044.4|8047.9|8046.9|8037.9|8036.9|735
1709905500000|2024-03-08 13:45:00|8045.2|8044.2|8032.7|8031.7|8045.9|8044.9|8031.7|8030.7|443
1709905800000|2024-03-08 13:50:00|8032.4|8031.4|8035.4|8034.4|8037.4|8036.4|8029.9|8028.9|330
1709906100000|2024-03-08 13:55:00|8035.2|8034.2|8036.4|8035.4|8038.7|8037.7|8032.7|8031.7|334
1709906400000|2024-03-08 14:00:00|8036.2|8035.2|8042.4|8041.4|8042.7|8041.7|8034.4|8033.4|388
1709906700000|2024-03-08 14:05:00|8042.2|8041.2|8039.2|8038.2|8042.9|8041.9|8037.2|8036.2|180
1709907000000|2024-03-08 14:10:00|8038.9|8037.9|8042.2|8041.2|8044.2|8043.2|8038.7|8037.7|201
1709907300000|2024-03-08 14:15:00|8041.9|8040.9|8042.4|8041.4|8043.2|8042.2|8037.7|8036.7|251
1709907600000|2024-03-08 14:20:00|8042.2|8041.2|8046.4|8045.4|8047.7|8046.7|8041.7|8040.7|226
1709907900000|2024-03-08 14:25:00|8046.7|8045.7|8044.7|8043.7|8049.2|8048.2|8043.4|8042.4|287
1709908200000|2024-03-08 14:30:00|8044.4|8043.4|8042.2|8041.2|8045.9|8044.9|8041.2|8040.2|411
1709908500000|2024-03-08 14:35:00|8042.4|8041.4|8037.7|8036.7|8043.2|8042.2|8033.4|8032.4|699
1709908800000|2024-03-08 14:40:00|8037.9|8036.9|8036.7|8035.7|8040.7|8039.7|8036.4|8035.4|233
1709909100000|2024-03-08 14:45:00|8036.9|8035.9|8036.9|8035.9|8039.9|8038.9|8035.9|8034.9|412
1709909400000|2024-03-08 14:50:00|8037.2|8036.2|8026.7|8025.7|8037.7|8036.7|8026.7|8025.7|361
1709909700000|2024-03-08 14:55:00|8026.9|8025.9|8030.2|8029.2|8032.2|8031.2|8025.7|8024.7|666
1709910000000|2024-03-08 15:00:00|8030.9|8029.9|8033.7|8032.7|8033.9|8032.9|8028.7|8027.7|4584
1709910300000|2024-03-08 15:05:00|8033.9|8032.9|8026.2|8025.2|8035.4|8034.4|8026.2|8025.2|328
1709910600000|2024-03-08 15:10:00|8026.1|8025.1|8029.8|8028.8|8030.3|8029.3|8024.6|8023.6|249
1709910900000|2024-03-08 15:15:00|8029.6|8028.6|8031.3|8030.3|8032.1|8031.1|8029.1|8028.1|741
1709911200000|2024-03-08 15:20:00|8031.1|8030.1|8031.6|8030.6|8034.6|8033.6|8030.8|8029.8|764
1709911500000|2024-03-08 15:25:00|8031.3|8030.3|8032.6|8031.6|8033.6|8032.6|8029.8|8028.8|230
1709911800000|2024-03-08 15:30:00|8032.8|8031.8|8032.8|8031.8|8034.1|8033.1|8032.1|8031.1|231
1709912100000|2024-03-08 15:35:00|8032.6|8031.6|8036.1|8035.1|8036.1|8035.1|8029.1|8028.1|311
1709912400000|2024-03-08 15:40:00|8035.8|8034.8|8038.6|8037.6|8038.6|8037.6|8034.6|8033.6|223
1709912700000|2024-03-08 15:45:00|8038.3|8037.3|8037.8|8036.8|8040.1|8039.1|8035.1|8034.1|376
1709913000000|2024-03-08 15:50:00|8038.1|8037.1|8040.3|8039.3|8041.1|8040.1|8036.8|8035.8|160
1709913300000|2024-03-08 15:55:00|8040.6|8039.6|8041.1|8040.1|8043.6|8042.6|8039.3|8038.3|273
1709913600000|2024-03-08 16:00:00|8041.3|8040.3|8037.1|8036.1|8041.3|8040.3|8037.1|8036.1|314
1709913900000|2024-03-08 16:05:00|8036.8|8035.8|8034.8|8033.8|8037.6|8036.6|8033.6|8032.6|384
1709914200000|2024-03-08 16:10:00|8035.1|8034.1|8036.3|8035.3|8036.6|8035.6|8033.8|8032.8|370
1709914500000|2024-03-08 16:15:00|8036.6|8035.6|8034.6|8033.6|8036.6|8035.6|8033.3|8032.3|747
1709914800000|2024-03-08 16:20:00|8034.3|8033.3|8031.1|8030.1|8035.1|8034.1|8030.6|8029.6|738
1709915100000|2024-03-08 16:25:00|8031.3|8030.3|8030.1|8029.1|8033.1|8032.1|8029.6|8028.6|615
1709915400000|2024-03-08 16:30:00|8030.6|8028.6|8030.6|8028.6|8031.6|8029.6|8024.6|8022.6|2212
1709915700000|2024-03-08 16:35:00|8031.1|8029.1|8031.1|8029.1|8032.1|8030.1|8028.6|8026.6|891
1709916000000|2024-03-08 16:40:00|8030.8|8028.8|8030.3|8028.3|8032.1|8030.1|8027.1|8025.1|505
1709916300000|2024-03-08 16:45:00|8030.6|8028.6|8027.3|8025.3|8031.1|8029.1|8025.1|8023.1|219
1709916600000|2024-03-08 16:50:00|8027.6|8025.6|8029.1|8027.1|8032.3|8030.3|8026.8|8024.8|162
1709916900000|2024-03-08 16:55:00|8028.8|8026.8|8026.3|8024.3|8030.6|8028.6|8025.8|8023.8|183
1709917200000|2024-03-08 17:00:00|8026.1|8024.1|8028.1|8026.1|8029.3|8027.3|8023.6|8021.6|242
1709917500000|2024-03-08 17:05:00|8027.8|8025.8|8023.6|8021.6|8030.6|8028.6|8023.1|8021.1|120
1709917800000|2024-03-08 17:10:00|8023.8|8021.8|8027.1|8025.1|8028.6|8026.6|8021.6|8019.6|498
1709918100000|2024-03-08 17:15:00|8027.3|8025.3|8022.6|8020.6|8027.6|8025.6|8022.6|8020.6|82
1709918400000|2024-03-08 17:20:00|8022.8|8020.8|8020.8|8018.8|8024.8|8022.8|8020.8|8018.8|79
1709918700000|2024-03-08 17:25:00|8021.1|8019.1|8026.8|8024.8|8028.6|8026.6|8021.1|8019.1|110
1709919000000|2024-03-08 17:30:00|8027.1|8025.1|8028.8|8026.8|8030.1|8028.1|8025.8|8023.8|67
1709919300000|2024-03-08 17:35:00|8029.1|8027.1|8029.6|8027.6|8030.3|8028.3|8025.3|8023.3|106
1709919600000|2024-03-08 17:40:00|8029.3|8027.3|8026.3|8024.3|8031.3|8029.3|8025.3|8023.3|53
1709919900000|2024-03-08 17:45:00|8026.6|8024.6|8020.3|8018.3|8026.6|8024.6|8020.1|8018.1|211
1709920200000|2024-03-08 17:50:00|8020.6|8018.6|8013.8|8011.8|8022.1|8020.1|8013.8|8011.8|212
1709920500000|2024-03-08 17:55:00|8014.3|8012.3|8010.1|8008.1|8014.6|8012.6|8007.6|8005.6|360
1709920800000|2024-03-08 18:00:00|8009.6|8007.6|8005.6|8003.6|8009.8|8007.8|8004.3|8002.3|216
1709921100000|2024-03-08 18:05:00|8005.3|8003.3|8011.1|8009.1|8013.8|8011.8|8004.8|8002.8|97
1709921400000|2024-03-08 18:10:00|8011.3|8009.3|8009.3|8007.3|8012.6|8010.6|8008.6|8006.6|39
1709921700000|2024-03-08 18:15:00|8009.6|8007.6|8009.3|8007.3|8012.6|8010.6|8008.8|8006.8|52
1709922000000|2024-03-08 18:20:00|8009.1|8007.1|8006.8|8004.8|8010.8|8008.8|8006.6|8004.6|39
1709922300000|2024-03-08 18:25:00|8006.6|8004.6|8009.3|8007.3|8011.8|8009.8|8006.3|8004.3|137
1709922600000|2024-03-08 18:30:00|8009.1|8007.1|8004.3|8002.3|8009.3|8007.3|8003.8|8001.8|117
1709922900000|2024-03-08 18:35:00|8004.1|8002.1|8000.3|7998.3|8005.3|8003.3|7999.6|7997.6|108
1709923200000|2024-03-08 18:40:00|8000.1|7998.1|8001.3|7999.3|8001.3|7999.3|7998.1|7996.1|108
1709923500000|2024-03-08 18:45:00|8001.6|7999.6|7999.8|7997.8|8004.1|8002.1|7999.8|7997.8|541
1709923800000|2024-03-08 18:50:00|8000.1|7998.1|7999.8|7997.8|8003.1|8001.1|7997.8|7995.8|76
1709924100000|2024-03-08 18:55:00|7999.6|7997.6|8004.3|8002.3|8004.6|8002.6|7999.1|7997.1|589
1709924400000|2024-03-08 19:00:00|8005.1|8003.1|8010.3|8008.3|8011.3|8009.3|8003.8|8001.8|92
1709924700000|2024-03-08 19:05:00|8010.6|8008.6|8010.3|8008.3|8011.3|8009.3|8007.3|8005.3|23
1709925000000|2024-03-08 19:10:00|8010.6|8008.6|8008.8|8006.8|8011.3|8009.3|8007.3|8005.3|37
1709925300000|2024-03-08 19:15:00|8009.1|8007.1|8011.3|8009.3|8012.6|8010.6|8008.1|8006.1|59
1709925600000|2024-03-08 19:20:00|8011.6|8009.6|8016.1|8014.1|8017.3|8015.3|8011.3|8009.3|193
1709925900000|2024-03-08 19:25:00|8016.3|8014.3|8016.3|8014.3|8017.3|8015.3|8013.3|8011.3|53
1709926200000|2024-03-08 19:30:00|8016.6|8014.6|8017.8|8015.8|8018.3|8016.3|8016.6|8014.6|30
1709926500000|2024-03-08 19:35:00|8018.1|8016.1|8017.8|8015.8|8019.8|8017.8|8017.3|8015.3|39
1709926800000|2024-03-08 19:40:00|8017.6|8015.6|8020.3|8018.3|8020.8|8018.8|8017.6|8015.6|72
1709927100000|2024-03-08 19:45:00|8020.6|8018.6|8018.3|8016.3|8021.3|8019.3|8016.8|8014.8|54
1709927400000|2024-03-08 19:50:00|8018.6|8016.6|8016.8|8014.8|8020.3|8018.3|8016.3|8014.3|52
1709927700000|2024-03-08 19:55:00|8017.1|8015.1|8015.3|8013.3|8017.8|8015.8|8014.8|8012.8|62
1709928000000|2024-03-08 20:00:00|8015.1|8013.1|8018.3|8016.3|8019.3|8017.3|8015.1|8013.1|86
1709928300000|2024-03-08 20:05:00|8018.6|8016.6|8013.8|8011.8|8018.6|8016.6|8013.8|8011.8|52
1709928600000|2024-03-08 20:10:00|8013.6|8011.6|8011.3|8009.3|8013.6|8011.6|8007.8|8005.8|99
1709928900000|2024-03-08 20:15:00|8011.1|8009.1|8011.3|8009.3|8012.8|8010.8|8009.3|8007.3|23
1709929200000|2024-03-08 20:20:00|8011.1|8009.1|8013.3|8011.3|8013.6|8011.6|8010.3|8008.3|36
1709929500000|2024-03-08 20:25:00|8013.6|8011.6|8004.8|8002.8|8014.6|8012.6|8004.3|8002.3|85
1709929800000|2024-03-08 20:30:00|8004.6|8002.6|8010.8|8008.8|8011.8|8009.8|8003.8|8001.8|77
1709930100000|2024-03-08 20:35:00|8011.1|8009.1|8006.3|8004.3|8011.3|8009.3|8006.3|8004.3|25
1709930400000|2024-03-08 20:40:00|8006.6|8004.6|8007.3|8005.3|8009.8|8007.8|8006.6|8004.6|33
1709930700000|2024-03-08 20:45:00|8007.6|8005.6|8009.1|8007.1|8010.6|8008.6|8007.1|8005.1|141
1709931000000|2024-03-08 20:50:00|8009.8|8007.8|8009.8|8007.8|8011.3|8009.3|8008.1|8006.1|214
1709931300000|2024-03-08 20:55:00|8009.6|8007.6|8005.6|8003.6|8009.6|8007.6|8004.8|8002.8|247
1709931600000|2024-03-08 21:00:00|8007.8|8003.8|8019.1|8015.1|8019.9|8015.9|8005.4|8001.4|0
1709931900000|2024-03-08 21:05:00|8018.9|8014.9|8016|8012|8019|8015|8015.1|8011.1|0
1709932200000|2024-03-08 21:10:00|8016.3|8012.3|8014|8010|8017.9|8013.9|8012.4|8008.4|0
1709932500000|2024-03-08 21:15:00|8014.2|8010.2|8016|8012|8016.8|8012.8|8014.2|8010.2|0
1709932800000|2024-03-08 21:20:00|8015.8|8011.8|8015.5|8011.5|8016|8012|8013.4|8009.4|0
1709933100000|2024-03-08 21:25:00|8015.2|8011.2|8014.4|8010.4|8016|8012|8012.9|8008.9|0
1709933400000|2024-03-08 21:30:00|8014.8|8010.8|8014.4|8010.4|8016|8012|8014.4|8010.4|0
1709933700000|2024-03-08 21:35:00|8014.9|8010.9|8013.6|8009.6|8014.9|8010.9|8013.6|8009.6|0
1709934000000|2024-03-08 21:40:00|8013.2|8009.2|8014|8010|8014.2|8010.2|8013.2|8009.2|0
1709934300000|2024-03-08 21:45:00|8014.3|8010.3|8014.8|8010.8|8015.2|8011.2|8013.5|8009.5|0
1709934600000|2024-03-08 21:50:00|8014.3|8010.3|8014.3|8010.3|8014.8|8010.8|8014|8010|0
1709934900000|2024-03-08 21:55:00|8014.2|8010.2|8011.8|8007.8|8014.2|8010.2|8010.8|8006.8|0
1710108000000|2024-03-10 22:00:00|8006.1|8002.1|7997.3|7993.3|8007.1|8003.1|7996.9|7992.9|0
1710108300000|2024-03-10 22:05:00|7997.6|7993.6|7997.5|7993.5|8000|7996|7995.5|7991.5|0
1710108600000|2024-03-10 22:10:00|7997.6|7993.6|7997.2|7993.2|7998.6|7994.6|7996.7|7992.7|0
1710108900000|2024-03-10 22:15:00|7997.3|7993.3|7998.3|7994.3|7999.4|7995.4|7997.2|7993.2|0
1710109200000|2024-03-10 22:20:00|7997.8|7993.8|7999.8|7995.8|8000.6|7996.6|7996.9|7992.9|0
1710109500000|2024-03-10 22:25:00|8000.1|7996.1|8000.6|7996.6|8001.5|7997.5|8000.1|7996.1|0
1710109800000|2024-03-10 22:30:00|8000.7|7996.7|8004.9|8000.9|8005.9|8001.9|8000.7|7996.7|0
1710110100000|2024-03-10 22:35:00|8004.7|8000.7|7999.2|7995.2|8005.1|8001.1|7999.2|7995.2|0
1710110400000|2024-03-10 22:40:00|7998.9|7994.9|7993.8|7989.8|8001|7997|7990.2|7986.2|0
1710110700000|2024-03-10 22:45:00|7993.5|7989.5|7994.2|7990.2|7996.1|7992.1|7991.7|7987.7|0
1710111000000|2024-03-10 22:50:00|7994.4|7990.4|7993.6|7989.6|7995|7991|7992.6|7988.6|0
1710111300000|2024-03-10 22:55:00|7993.9|7989.9|7991.6|7987.6|7994.4|7990.4|7990.7|7986.7|0
1710111600000|2024-03-10 23:00:00|7991.7|7987.7|7993.4|7989.4|7994.5|7990.5|7991.4|7987.4|0
1710111900000|2024-03-10 23:05:00|7993.7|7989.7|7996.6|7992.6|7996.8|7992.8|7993|7989|0
1710112200000|2024-03-10 23:10:00|7996.8|7992.8|7998|7994|8003.6|7999.6|7995.2|7991.2|0
1710112500000|2024-03-10 23:15:00|7997.8|7993.8|8000.2|7996.2|8000.4|7996.4|7996.9|7992.9|0
1710112800000|2024-03-10 23:20:00|8000.6|7996.6|7999.9|7995.9|8002.2|7998.2|7999.4|7995.4|0
1710113100000|2024-03-10 23:25:00|7999.6|7995.6|8001.9|7997.9|8002.3|7998.3|7999.3|7995.3|0
1710113400000|2024-03-10 23:30:00|8002.2|7998.2|8001.9|7997.9|8004.3|8000.3|8001.9|7997.9|0
1710113700000|2024-03-10 23:35:00|8000.5|7996.5|8001.9|7997.9|8002.4|7998.4|8000|7996|0
1710114000000|2024-03-10 23:40:00|8002.4|7998.4|8003.9|7999.9|8006.2|8002.2|8002.4|7998.4|0
1710114300000|2024-03-10 23:45:00|8003.4|7999.4|8006.4|8002.4|8006.4|8002.4|8003.4|7999.4|0
1710114600000|2024-03-10 23:50:00|8006.9|8002.9|8006.4|8002.4|8008.9|8004.9|8005|8001|0
1710114900000|2024-03-10 23:55:00|8006.9|8002.9|8009.7|8005.7|8009.7|8005.7|8005.1|8001.1|0
1710115200000|2024-03-11 00:00:00|8009.4|8005.4|8008.2|8004.2|8010.1|8006.1|8006.5|8002.5|0
1710115500000|2024-03-11 00:05:00|8007.9|8003.9|8006.1|8002.1|8008.1|8004.1|8005.2|8001.2|0
1710115800000|2024-03-11 00:10:00|8006|8002|8005.4|8001.4|8009.1|8005.1|8005.4|8001.4|0
1710116100000|2024-03-11 00:15:00|8005.1|8001.1|8009.9|8006.9|8014.7|8011.7|8005.1|8001.1|0
1710116400000|2024-03-11 00:20:00|8009.8|8006.8|8009.8|8006.8|8011.4|8008.4|8009.7|8006.7|0
1710116700000|2024-03-11 00:25:00|8009.7|8006.7|8006.5|8003.5|8009.8|8006.8|8006.5|8003.5|0
1710117000000|2024-03-11 00:30:00|8007.3|8004.3|8004.9|8001.9|8008.2|8005.2|8004.9|8001.9|0
1710117300000|2024-03-11 00:35:00|8001.8|7998.8|8001.8|7998.8|8003.4|8000.4|8000.2|7997.2|0
1710117600000|2024-03-11 00:40:00|8001.7|7998.7|8001.7|7998.7|8001.8|7998.8|8000.1|7997.1|0
1710117900000|2024-03-11 00:45:00|8000.2|7997.2|8005|8002|8006.6|8003.6|8000.2|7997.2|0
1710118200000|2024-03-11 00:50:00|8005.8|8002.8|8005|8002|8006.6|8003.6|8005|8002|0
1710118500000|2024-03-11 00:55:00|8003.4|8000.4|8003.3|8000.3|8004.9|8001.9|8003.3|8000.3|0
1710118800000|2024-03-11 01:00:00|8004.9|8001.9|8006.5|8003.5|8006.5|8003.5|8003.3|8000.3|0
1710119100000|2024-03-11 01:05:00|8005|8002|8008.1|8005.1|8008.1|8005.1|8004.9|8001.9|0
1710119400000|2024-03-11 01:10:00|8009.7|8006.7|8008.1|8005.1|8009.7|8006.7|8008.1|8005.1|0
1710119700000|2024-03-11 01:15:00|8009.7|8006.7|8009.7|8006.7|8010.5|8007.5|8008.1|8005.1|0
1710120000000|2024-03-11 01:20:00|8011.3|8008.3|8011.3|8008.3|8012.9|8009.9|8009.7|8006.7|0
1710120300000|2024-03-11 01:25:00|8009.7|8006.7|8009.6|8006.6|8011.3|8008.3|8009.6|8006.6|0
1710120600000|2024-03-11 01:30:00|8009.7|8006.7|8012.8|8009.8|8012.8|8009.8|8009.7|8006.7|0
1710120900000|2024-03-11 01:35:00|8012.9|8009.9|8012.8|8009.8|8012.9|8009.9|8011.3|8008.3|0
1710121200000|2024-03-11 01:40:00|8012.9|8009.9|8012.7|8009.7|8016.1|8013.1|8012.7|8009.7|0
1710121500000|2024-03-11 01:45:00|8013.5|8010.5|8009.5|8006.5|8014.3|8011.3|8009.5|8006.5|0
1710121800000|2024-03-11 01:50:00|8007.9|8004.9|8004.7|8001.7|8007.9|8004.9|8004.7|8001.7|0
1710122100000|2024-03-11 01:55:00|8006.3|8003.3|8004.7|8001.7|8006.3|8003.3|8004.7|8001.7|0
1710122400000|2024-03-11 02:00:00|8004.6|8001.6|8003.1|8000.1|8004.6|8001.6|7999.9|7996.9|0
1710122700000|2024-03-11 02:05:00|8004.7|8001.7|8004.7|8001.7|8004.7|8001.7|8004.7|8001.7|0
1710123000000|2024-03-11 02:10:00|8003.1|8000.1|8001.5|7998.5|8003.1|8000.1|7999.9|7996.9|0
1710123300000|2024-03-11 02:15:00|8001.6|7998.6|8003.1|8000.1|8003.2|8000.2|8001.5|7998.5|0
1710123600000|2024-03-11 02:20:00|8001.5|7998.5|8001.5|7998.5|8003.1|8000.1|7999.9|7996.9|0
1710123900000|2024-03-11 02:25:00|8003.1|8000.1|8003.8|8000.8|8003.8|8000.8|8001.5|7998.5|0
1710124200000|2024-03-11 02:30:00|8003.7|8000.7|7997.4|7994.4|8003.8|8000.8|7997.3|7994.3|0
1710124500000|2024-03-11 02:35:00|7999|7996|7999|7996|7999|7996|7997.4|7994.4|0
1710124800000|2024-03-11 02:40:00|8000.6|7997.6|8002.2|7999.2|8002.2|7999.2|8000.6|7997.6|0
1710125100000|2024-03-11 02:45:00|8000.6|7997.6|8000.6|7997.6|8002.2|7999.2|8000.6|7997.6|0
1710125400000|2024-03-11 02:50:00|8002.2|7999.2|7999|7996|8002.2|7999.2|7998.2|7995.2|0
1710125700000|2024-03-11 02:55:00|8000.6|7997.6|7999|7996|8000.6|7997.6|7999|7996|0
1710126000000|2024-03-11 03:00:00|8000.6|7997.6|8000.6|7997.6|8002.2|7999.2|8000.6|7997.6|0
1710126300000|2024-03-11 03:05:00|8002.2|7999.2|8002.2|7999.2|8002.2|7999.2|8000.6|7997.6|0
1710126600000|2024-03-11 03:10:00|8003.8|8000.8|8003.8|8000.8|8003.8|8000.8|8002.2|7999.2|0
1710127200000|2024-03-11 03:20:00|8002.2|7999.2|8005.3|8002.3|8005.4|8002.4|8002.2|7999.2|0
1710127500000|2024-03-11 03:25:00|8006.9|8003.9|8006.9|8003.9|8006.9|8003.9|8005.3|8002.3|0
1710127800000|2024-03-11 03:30:00|8006.1|8003.1|8005.3|8002.3|8006.9|8003.9|8005.3|8002.3|0
1710128100000|2024-03-11 03:35:00|8003.7|8000.7|8003.2|8000.2|8005.3|8002.3|8003.2|8000.2|0
1710128400000|2024-03-11 03:40:00|8001.6|7998.6|8001.6|7998.6|8003.2|8000.2|8001.6|7998.6|0
1710128700000|2024-03-11 03:45:00|8001.5|7998.5|7999.9|7996.9|8001.6|7998.6|7998.4|7995.4|0
1710129000000|2024-03-11 03:50:00|7998.4|7995.4|7998.4|7995.4|8000|7997|7998.4|7995.4|0
1710129300000|2024-03-11 03:55:00|7996.8|7993.8|7993.4|7990.4|7996.8|7993.8|7991.8|7988.8|0
1710129600000|2024-03-11 04:00:00|7993.3|7990.3|7990.1|7987.1|7993.3|7990.3|7990.1|7987.1|0
1710129900000|2024-03-11 04:05:00|7990.9|7987.9|7991.7|7988.7|7991.7|7988.7|7990.9|7987.9|0
1710130500000|2024-03-11 04:15:00|7991.8|7988.8|7993.3|7990.3|7993.3|7990.3|7991.7|7988.7|0
1710130800000|2024-03-11 04:20:00|7994.1|7991.1|7990.2|7987.2|7994.9|7991.9|7990.2|7987.2|0
1710131100000|2024-03-11 04:25:00|7991.8|7988.8|7990.2|7987.2|7991.8|7988.8|7990.2|7987.2|0
1710131400000|2024-03-11 04:30:00|7988.6|7985.6|7989.1|7986.1|7989.1|7986.1|7988.6|7985.6|0
1710131700000|2024-03-11 04:35:00|7990.7|7987.7|7989.1|7986.1|7990.7|7987.7|7989.1|7986.1|0
1710132000000|2024-03-11 04:40:00|7989.2|7986.2|7989.2|7986.2|7989.2|7986.2|7989.2|7986.2|0
1710132300000|2024-03-11 04:45:00|7989.1|7986.1|7989.2|7986.2|7989.2|7986.2|7989.1|7986.1|0
1710132600000|2024-03-11 04:50:00|7989.1|7986.1|7989.1|7986.1|7989.2|7986.2|7989.1|7986.1|0
1710132900000|2024-03-11 04:55:00|7989.2|7986.2|7990.8|7987.8|7990.8|7987.8|7989.1|7986.1|0
1710133200000|2024-03-11 05:00:00|7991.6|7988.6|7992.4|7989.4|7992.4|7989.4|7991.6|7988.6|0
1710133500000|2024-03-11 05:05:00|7990.8|7987.8|7990.8|7987.8|7992.5|7989.5|7990.8|7987.8|0
1710133800000|2024-03-11 05:10:00|7990.9|7987.9|7990.9|7987.9|7993.3|7990.3|7990.8|7987.8|0
1710134100000|2024-03-11 05:15:00|7992.5|7989.5|7992.5|7989.5|7992.5|7989.5|7992.5|7989.5|0
1710134700000|2024-03-11 05:25:00|7993.3|7990.3|7992.5|7989.5|7994.1|7991.1|7992.5|7989.5|0
1710135000000|2024-03-11 05:30:00|7994.1|7991.1|7995.8|7992.8|7995.8|7992.8|7994.1|7991.1|0
1710135300000|2024-03-11 05:35:00|7997.4|7994.4|7995.8|7992.8|7997.4|7994.4|7995.8|7992.8|0
1710135600000|2024-03-11 05:40:00|7997.4|7994.4|7997.4|7994.4|7997.5|7994.5|7995.8|7992.8|0
1710135900000|2024-03-11 05:45:00|7995.9|7992.9|7995.7|7992.7|7997.3|7994.3|7995.7|7992.7|0
1710136200000|2024-03-11 05:50:00|7994.1|7991.1|7997.3|7994.3|7997.3|7994.3|7994.1|7991.1|0
1710136500000|2024-03-11 05:55:00|7997.4|7994.4|8000.6|7997.6|8000.6|7997.6|7997.3|7994.3|0
1710136800000|2024-03-11 06:00:00|8002.2|7999.2|8003.8|8000.8|8003.8|8000.8|8002.1|7999.1|0
1710137100000|2024-03-11 06:05:00|8002.2|7999.2|8002.2|7999.2|8002.2|7999.2|8002.2|7999.2|0
1710137400000|2024-03-11 06:10:00|8003.8|8000.8|8000.6|7997.6|8003.8|8000.8|8000.6|7997.6|0
1710137700000|2024-03-11 06:15:00|8002.2|7999.2|8002.2|7999.2|8002.2|7999.2|8002.2|7999.2|0
1710138000000|2024-03-11 06:20:00|8000.6|7997.6|8000.6|7997.6|8000.6|7997.6|8000.6|7997.6|0
1710138300000|2024-03-11 06:25:00|8002.2|7999.2|8000.6|7997.6|8002.2|7999.2|8000.6|7997.6|0
1710138600000|2024-03-11 06:30:00|7999|7996|7997.8|7994.8|7999|7996|7997.4|7994.4|0
1710138900000|2024-03-11 06:35:00|7996.2|7993.2|7999.3|7996.3|7999.3|7996.3|7996.2|7993.2|0
1710139200000|2024-03-11 06:40:00|7998.5|7995.5|7999.3|7996.3|7999.3|7996.3|7998.5|7995.5|0
1710139500000|2024-03-11 06:45:00|7999.4|7996.4|8001|7998|8001|7998|7999.4|7996.4|0
1710139800000|2024-03-11 06:50:00|8003|8000|8000|7997|8003|8000|8000|7997|0
1710140100000|2024-03-11 06:55:00|8001.6|7998.6|8003.2|8000.2|8003.2|8000.2|8001.6|7998.6|0
1710140400000|2024-03-11 07:00:00|8003.1|8000.1|8000.5|7998.5|8004.3|8002.3|7999.3|7997.3|332
1710140700000|2024-03-11 07:05:00|8000.8|7998.8|8004.3|8002.3|8004.3|8002.3|7998.8|7996.8|129
1710141000000|2024-03-11 07:10:00|8003.8|8001.8|7999.5|7997.5|8004.3|8002.3|7999.3|7997.3|124
1710141300000|2024-03-11 07:15:00|7999.3|7997.3|7995.5|7993.5|8000.8|7998.8|7995.5|7993.5|113
1710141600000|2024-03-11 07:20:00|7995.8|7993.8|7988.3|7986.3|7996.5|7994.5|7987.5|7985.5|214
1710141900000|2024-03-11 07:25:00|7988|7986|7993|7991|7993.3|7991.3|7987.5|7985.5|67
1710142200000|2024-03-11 07:30:00|7992.8|7990.8|7982.5|7980.5|7993.5|7991.5|7982.5|7980.5|149
1710142500000|2024-03-11 07:35:00|7981.8|7979.8|7981|7979|7982.3|7980.3|7979.5|7977.5|134
1710142800000|2024-03-11 07:40:00|7982.3|7980.3|7980.8|7978.8|7983.5|7981.5|7980|7978|105
1710143100000|2024-03-11 07:45:00|7981|7979|7989.5|7987.5|7989.5|7987.5|7980.8|7978.8|86
1710143400000|2024-03-11 07:50:00|7989.8|7987.8|7993|7991|7994|7992|7989.5|7987.5|216
1710143700000|2024-03-11 07:55:00|7993.3|7991.3|7983.3|7981.3|7994|7992|7983|7981|226
1710144000000|2024-03-11 08:00:00|7982.8|7981.8|7989.3|7988.3|7999.3|7998.3|7982.8|7981.8|2132
1710144300000|2024-03-11 08:05:00|7989.5|7988.5|8003.5|8002.5|8003.5|8002.5|7987.8|7986.8|845
1710144600000|2024-03-11 08:10:00|8003.3|8002.3|7997|7996|8004.3|8003.3|7993.5|7992.5|486
1710144900000|2024-03-11 08:15:00|7997.5|7996.5|8004.3|8003.3|8005.8|8004.8|7996.5|7995.5|431
1710145200000|2024-03-11 08:20:00|8004|8003|8005|8004|8009.3|8008.3|8000.3|7999.3|541
1710145500000|2024-03-11 08:25:00|8003.8|8002.8|8005.8|8004.8|8009|8008|8003.8|8002.8|522
1710145800000|2024-03-11 08:30:00|8006|8005|8010.5|8009.5|8011|8010|8003.3|8002.3|827
1710146100000|2024-03-11 08:35:00|8010.3|8009.3|8008.5|8007.5|8014.8|8013.8|8008|8007|532
1710146400000|2024-03-11 08:40:00|8008.3|8007.3|8001.8|8000.8|8009.8|8008.8|8001.3|8000.3|245
1710146700000|2024-03-11 08:45:00|8001.6|8000.6|7997.3|7996.3|8002.1|8001.1|7995.3|7994.3|6888
1710147000000|2024-03-11 08:50:00|7997.1|7996.1|7997.1|7996.1|7999.6|7998.6|7990.6|7989.6|1545
1710147300000|2024-03-11 08:55:00|7997.3|7996.3|8002.6|8001.6|8002.6|8001.6|7996.8|7995.8|1330
1710147600000|2024-03-11 09:00:00|8002.8|8001.8|8004.8|8003.8|8005.3|8004.3|7998.3|7997.3|3204
1710147900000|2024-03-11 09:05:00|8004.6|8003.6|8009.1|8008.1|8009.8|8008.8|8002.8|8001.8|157
1710148200000|2024-03-11 09:10:00|8008.8|8007.8|7999.3|7998.3|8009.3|8008.3|7998.6|7997.6|313
1710148500000|2024-03-11 09:15:00|7999.1|7998.1|7994.3|7993.3|7999.1|7998.1|7992.1|7991.1|1436
1710148800000|2024-03-11 09:20:00|7994.6|7993.6|7995.6|7994.6|7998.1|7997.1|7992.3|7991.3|262
1710149100000|2024-03-11 09:25:00|7995.3|7994.3|7997.3|7996.3|8000.6|7999.6|7994.3|7993.3|173
1710149400000|2024-03-11 09:30:00|7997.1|7996.1|7989.8|7988.8|7999.3|7998.3|7989.1|7988.1|169
1710149700000|2024-03-11 09:35:00|7990.1|7989.1|7989.1|7988.1|7992.1|7991.1|7987.6|7986.6|168
1710150000000|2024-03-11 09:40:00|7988.8|7987.8|7991.8|7990.8|7995.8|7994.8|7988.6|7987.6|300
1710150300000|2024-03-11 09:45:00|7991.6|7990.6|7998.1|7997.1|7998.1|7997.1|7990.8|7989.8|2527
1710150600000|2024-03-11 09:50:00|7998.3|7997.3|7998.3|7997.3|8001.8|8000.8|7998.3|7997.3|744
1710150900000|2024-03-11 09:55:00|7998.1|7997.1|7999.8|7998.8|8000.3|7999.3|7997.1|7996.1|219
1710151200000|2024-03-11 10:00:00|7999.6|7998.6|8003.1|8002.1|8003.1|8002.1|7998.6|7997.6|119
1710151500000|2024-03-11 10:05:00|8003.3|8002.3|8002.8|8001.8|8003.8|8002.8|8000.6|7999.6|173
1710151800000|2024-03-11 10:10:00|8003.1|8002.1|7999.1|7998.1|8003.8|8002.8|7998.6|7997.6|257
1710152100000|2024-03-11 10:15:00|7998.8|7997.8|7998.8|7997.8|8002.3|8001.3|7998.3|7997.3|124
1710152400000|2024-03-11 10:20:00|7999.1|7998.1|7991.1|7990.1|7999.6|7998.6|7991.1|7990.1|2371
1710152700000|2024-03-11 10:25:00|7990.8|7989.8|7990.3|7989.3|7993.3|7992.3|7988.6|7987.6|155
1710153000000|2024-03-11 10:30:00|7990.1|7989.1|7992.3|7991.3|7992.3|7991.3|7988.3|7987.3|222
1710153300000|2024-03-11 10:35:00|7992.8|7991.8|7999.8|7998.8|7999.8|7998.8|7992.6|7991.6|183
1710153600000|2024-03-11 10:40:00|8000.1|7999.1|8001.1|8000.1|8004.3|8003.3|8000.1|7999.1|174
1710153900000|2024-03-11 10:45:00|8000.8|7999.8|8006.3|8005.3|8006.3|8005.3|7999.8|7998.8|908
1710154200000|2024-03-11 10:50:00|8006.6|8005.6|8003.8|8002.8|8007.1|8006.1|8002.8|8001.8|192
1710154500000|2024-03-11 10:55:00|8003.6|8002.6|8004.6|8003.6|8004.8|8003.8|8003.1|8002.1|3670
1710154800000|2024-03-11 11:00:00|8004.8|8003.8|8010.8|8009.8|8010.8|8009.8|8002.6|8001.6|197
1710155100000|2024-03-11 11:05:00|8010.6|8009.6|8008.3|8007.3|8011.1|8010.1|8004.8|8003.8|450
1710155400000|2024-03-11 11:10:00|8008.6|8007.6|8010.3|8009.3|8013.1|8012.1|8008.3|8007.3|246
1710155700000|2024-03-11 11:15:00|8010.6|8009.6|8006.3|8005.3|8011.8|8010.8|8005.8|8004.8|2176
1710156000000|2024-03-11 11:20:00|8006.1|8005.1|8006.3|8005.3|8009.6|8008.6|8003.1|8002.1|1205
1710156300000|2024-03-11 11:25:00|8006.6|8005.6|8009.8|8008.8|8010.8|8009.8|8006.6|8005.6|1098
1710156600000|2024-03-11 11:30:00|8009.6|8008.6|8011.1|8010.1|8011.6|8010.6|8008.6|8007.6|116
1710156900000|2024-03-11 11:35:00|8011.3|8010.3|8012.3|8011.3|8012.3|8011.3|8010.6|8009.6|4116
1710157200000|2024-03-11 11:40:00|8012.6|8011.6|8016.6|8015.6|8016.6|8015.6|8012.3|8011.3|1702
1710157500000|2024-03-11 11:45:00|8016.3|8015.3|8011.8|8010.8|8017.8|8016.8|8011.6|8010.6|530
1710157800000|2024-03-11 11:50:00|8011.6|8010.6|8010.3|8009.3|8011.6|8010.6|8008.1|8007.1|459
1710158100000|2024-03-11 11:55:00|8010.6|8009.6|8011.1|8010.1|8014.6|8013.6|8009.6|8008.6|170
1710158400000|2024-03-11 12:00:00|8010.6|8009.6|8008.3|8007.3|8010.6|8009.6|8006.1|8005.1|190
1710158700000|2024-03-11 12:05:00|8008.6|8007.6|8005.3|8004.3|8010.1|8009.1|8004.8|8003.8|307
1710159000000|2024-03-11 12:10:00|8005.1|8004.1|8003.3|8002.3|8005.6|8004.6|8001.1|8000.1|670
1710159300000|2024-03-11 12:15:00|8003.1|8002.1|7998.1|7997.1|8003.1|8002.1|7996.6|7995.6|284
1710159600000|2024-03-11 12:20:00|7998.3|7997.3|7996.3|7995.3|7999.8|7998.8|7993.6|7992.6|272
1710159900000|2024-03-11 12:25:00|7996.6|7995.6|8000.8|7999.8|8001.6|8000.6|7996.3|7995.3|164
1710160200000|2024-03-11 12:30:00|8000.3|7999.3|8004.8|8003.8|8005.1|8004.1|7999.8|7998.8|1037
1710160500000|2024-03-11 12:35:00|8004.6|8003.6|8001.6|8000.6|8005.3|8004.3|8000.8|7999.8|130
1710160800000|2024-03-11 12:40:00|8001.8|8000.8|8000.6|7999.6|8005.1|8004.1|8000.6|7999.6|198
1710161100000|2024-03-11 12:45:00|8000.8|7999.8|7999.1|7998.1|8003.8|8002.8|7999.1|7998.1|203
1710161400000|2024-03-11 12:50:00|7998.8|7997.8|8008.3|8007.3|8009.3|8008.3|7998.1|7997.1|220
1710161700000|2024-03-11 12:55:00|8008.6|8007.6|8010.1|8009.1|8011.3|8010.3|8006.3|8005.3|129
1710162000000|2024-03-11 13:00:00|8009.8|8008.8|8010.6|8009.6|8011.1|8010.1|8008.3|8007.3|398
1710162300000|2024-03-11 13:05:00|8010.8|8009.8|8015.8|8014.8|8016.3|8015.3|8010.8|8009.8|239
1710162600000|2024-03-11 13:10:00|8016.1|8015.1|8018.3|8017.3|8019.3|8018.3|8015.3|8014.3|146
1710162900000|2024-03-11 13:15:00|8018.6|8017.6|8018.3|8017.3|8019.6|8018.6|8016.8|8015.8|177
1710163200000|2024-03-11 13:20:00|8018.1|8017.1|8017.6|8016.6|8019.1|8018.1|8015.6|8014.6|243
1710163500000|2024-03-11 13:25:00|8017.3|8016.3|8019.1|8018.1|8019.3|8018.3|8016.1|8015.1|187
1710163800000|2024-03-11 13:30:00|8018.6|8017.6|8023.6|8022.6|8024.8|8023.8|8017.3|8016.3|922
1710164100000|2024-03-11 13:35:00|8023.8|8022.8|8022.3|8021.3|8027.3|8026.3|8021.1|8020.1|561
1710164400000|2024-03-11 13:40:00|8022.6|8021.6|8023.8|8022.8|8025.1|8024.1|8020.1|8019.1|4451
1710164700000|2024-03-11 13:45:00|8023.6|8022.6|8018.1|8017.1|8024.8|8023.8|8016.6|8015.6|305
1710165000000|2024-03-11 13:50:00|8018.3|8017.3|8014.3|8013.3|8018.8|8017.8|8013.6|8012.6|3725
1710165300000|2024-03-11 13:55:00|8014.6|8013.6|8014.6|8013.6|8018.6|8017.6|8014.1|8013.1|2869
1710165600000|2024-03-11 14:00:00|8014.8|8013.8|8011.1|8010.1|8017.1|8016.1|8010.3|8009.3|358
1710165900000|2024-03-11 14:05:00|8010.8|8009.8|8008.1|8007.1|8011.6|8010.6|8006.1|8005.1|289
1710166200000|2024-03-11 14:10:00|8007.8|8006.8|8002.6|8001.6|8008.6|8007.6|8001.6|8000.6|409
1710166500000|2024-03-11 14:15:00|8002.8|8001.8|8002.8|8001.8|8004.3|8003.3|7999.1|7998.1|303
1710166800000|2024-03-11 14:20:00|8003.1|8002.1|7994.1|7993.1|8003.6|8002.6|7993.6|7992.6|340
1710167100000|2024-03-11 14:25:00|7994.3|7993.3|7995.8|7994.8|7996.1|7995.1|7992.8|7991.8|366
1710167400000|2024-03-11 14:30:00|7995.6|7994.6|7998.6|7997.6|7999.1|7998.1|7995.6|7994.6|393
1710167700000|2024-03-11 14:35:00|7998.8|7997.8|7986.8|7985.8|8000.6|7999.6|7986.6|7985.6|326
1710168000000|2024-03-11 14:40:00|7986.6|7985.6|7987.8|7986.8|7992.8|7991.8|7985.6|7984.6|2385
1710168300000|2024-03-11 14:45:00|7987.6|7986.6|7991.3|7990.3|7991.6|7990.6|7984.3|7983.3|231
1710168600000|2024-03-11 14:50:00|7991.1|7990.1|7994.1|7993.1|7994.6|7993.6|7990.6|7989.6|281
1710168900000|2024-03-11 14:55:00|7994.3|7993.3|7996.1|7995.1|7996.6|7995.6|7993.1|7992.1|272
1710169200000|2024-03-11 15:00:00|7995.6|7994.6|7994.6|7993.6|7997.6|7996.6|7992.6|7991.6|350
1710169500000|2024-03-11 15:05:00|7995.1|7994.1|8001.3|8000.3|8002.3|8001.3|7995.1|7994.1|310
1710169800000|2024-03-11 15:10:00|8000.6|7999.6|7993.4|7992.4|8000.9|7999.9|7990.4|7989.4|382
1710170100000|2024-03-11 15:15:00|7993.1|7992.1|7995.4|7994.4|7997.4|7996.4|7992.4|7991.4|916
1710170400000|2024-03-11 15:20:00|7995.6|7994.6|7991.9|7990.9|7997.4|7996.4|7989.4|7988.4|306
1710170700000|2024-03-11 15:25:00|7992.4|7991.4|7994.9|7993.9|7996.4|7995.4|7991.6|7990.6|1150
1710171000000|2024-03-11 15:30:00|7994.6|7993.6|7997.9|7996.9|7999.4|7998.4|7992.9|7991.9|279
1710171300000|2024-03-11 15:35:00|7997.6|7996.6|7999.9|7998.9|8001.9|8000.9|7997.4|7996.4|213
1710171600000|2024-03-11 15:40:00|8000.1|7999.1|8002.6|8001.6|8003.4|8002.4|7999.1|7998.1|234
1710171900000|2024-03-11 15:45:00|8002.9|8001.9|8004.6|8003.6|8006.4|8005.4|8002.6|8001.6|474
1710172200000|2024-03-11 15:50:00|8004.9|8003.9|8006.9|8005.9|8008.1|8007.1|8003.9|8002.9|796
1710172500000|2024-03-11 15:55:00|8006.6|8005.6|8010.4|8009.4|8011.4|8010.4|8005.4|8004.4|254
1710172800000|2024-03-11 16:00:00|8010.9|8009.9|8012.9|8011.9|8013.9|8012.9|8009.9|8008.9|346
1710173100000|2024-03-11 16:05:00|8012.6|8011.6|8015.1|8014.1|8016.4|8015.4|8010.9|8009.9|2401
1710173400000|2024-03-11 16:10:00|8014.9|8013.9|8018.6|8017.6|8019.4|8018.4|8012.4|8011.4|441
1710173700000|2024-03-11 16:15:00|8018.9|8017.9|8018.9|8017.9|8020.4|8019.4|8018.6|8017.6|460
1710174000000|2024-03-11 16:20:00|8018.6|8017.6|8020.6|8019.6|8021.1|8020.1|8018.6|8017.6|367
1710174300000|2024-03-11 16:25:00|8020.9|8019.9|8020.6|8019.6|8021.4|8020.4|8019.4|8018.4|575
1710174600000|2024-03-11 16:30:00|8021.1|8019.1|8022.1|8020.1|8022.9|8020.9|8019.6|8017.6|3368
1710174900000|2024-03-11 16:35:00|8021.9|8019.9|8020.9|8018.9|8023.4|8021.4|8020.4|8018.4|909
1710175200000|2024-03-11 16:40:00|8020.6|8018.6|8026.9|8024.9|8029.1|8027.1|8020.6|8018.6|418
1710175500000|2024-03-11 16:45:00|8027.1|8025.1|8030.1|8028.1|8031.4|8029.4|8026.9|8024.9|337
1710175800000|2024-03-11 16:50:00|8029.9|8027.9|8031.4|8029.4|8031.9|8029.9|8028.4|8026.4|159
1710176100000|2024-03-11 16:55:00|8031.6|8029.6|8027.6|8025.6|8031.9|8029.9|8026.9|8024.9|226
1710176400000|2024-03-11 17:00:00|8027.9|8025.9|8030.1|8028.1|8032.1|8030.1|8027.4|8025.4|139
1710176700000|2024-03-11 17:05:00|8030.4|8028.4|8030.1|8028.1|8031.1|8029.1|8027.1|8025.1|1132
1710177000000|2024-03-11 17:10:00|8029.9|8027.9|8026.9|8024.9|8031.4|8029.4|8025.1|8023.1|161
1710177300000|2024-03-11 17:15:00|8027.1|8025.1|8031.1|8029.1|8031.4|8029.4|8026.1|8024.1|93
1710177600000|2024-03-11 17:20:00|8031.4|8029.4|8032.9|8030.9|8034.4|8032.4|8029.6|8027.6|82
1710177900000|2024-03-11 17:25:00|8033.1|8031.1|8032.1|8030.1|8034.6|8032.6|8031.6|8029.6|116
1710178200000|2024-03-11 17:30:00|8032.4|8030.4|8032.9|8030.9|8036.4|8034.4|8031.4|8029.4|218
1710178500000|2024-03-11 17:35:00|8033.1|8031.1|8031.9|8029.9|8034.9|8032.9|8030.9|8028.9|121
1710178800000|2024-03-11 17:40:00|8032.1|8030.1|8030.1|8028.1|8034.4|8032.4|8029.6|8027.6|144
1710179100000|2024-03-11 17:45:00|8029.9|8027.9|8030.4|8028.4|8032.1|8030.1|8028.6|8026.6|94
1710179400000|2024-03-11 17:50:00|8030.1|8028.1|8030.4|8028.4|8032.4|8030.4|8028.9|8026.9|122
1710179700000|2024-03-11 17:55:00|8030.6|8028.6|8036.4|8034.4|8037.9|8035.9|8030.6|8028.6|111
1710180000000|2024-03-11 18:00:00|8036.6|8034.6|8037.4|8035.4|8037.6|8035.6|8033.4|8031.4|100
1710180300000|2024-03-11 18:05:00|8037.1|8035.1|8037.4|8035.4|8037.9|8035.9|8036.1|8034.1|78
1710180600000|2024-03-11 18:10:00|8037.1|8035.1|8033.9|8031.9|8037.6|8035.6|8031.9|8029.9|74
1710180900000|2024-03-11 18:15:00|8034.1|8032.1|8033.4|8031.4|8036.6|8034.6|8032.9|8030.9|72
1710181200000|2024-03-11 18:20:00|8033.6|8031.6|8035.1|8033.1|8036.6|8034.6|8033.1|8031.1|53
1710181500000|2024-03-11 18:25:00|8034.9|8032.9|8035.9|8033.9|8036.4|8034.4|8032.6|8030.6|70
1710181800000|2024-03-11 18:30:00|8036.1|8034.1|8032.1|8030.1|8036.6|8034.6|8031.6|8029.6|85
1710182100000|2024-03-11 18:35:00|8032.4|8030.4|8033.1|8031.1|8034.4|8032.4|8031.1|8029.1|77
1710182400000|2024-03-11 18:40:00|8032.9|8030.9|8036.9|8034.9|8037.1|8035.1|8032.6|8030.6|45
1710182700000|2024-03-11 18:45:00|8036.6|8034.6|8037.6|8035.6|8038.1|8036.1|8035.6|8033.6|61
1710183000000|2024-03-11 18:50:00|8037.9|8035.9|8036.1|8034.1|8039.4|8037.4|8035.9|8033.9|77
1710183300000|2024-03-11 18:55:00|8036.4|8034.4|8037.6|8035.6|8037.9|8035.9|8035.6|8033.6|48
1710183600000|2024-03-11 19:00:00|8037.4|8035.4|8036.4|8034.4|8038.1|8036.1|8035.4|8033.4|56
1710183900000|2024-03-11 19:05:00|8036.6|8034.6|8035.6|8033.6|8037.1|8035.1|8035.4|8033.4|49
1710184200000|2024-03-11 19:10:00|8035.4|8033.4|8033.6|8031.6|8036.4|8034.4|8033.1|8031.1|71
1710184500000|2024-03-11 19:15:00|8033.9|8031.9|8033.4|8031.4|8035.6|8033.6|8032.4|8030.4|35
1710184800000|2024-03-11 19:20:00|8033.1|8031.1|8034.6|8032.6|8036.1|8034.1|8032.9|8030.9|28
1710185100000|2024-03-11 19:25:00|8034.4|8032.4|8031.9|8029.9|8034.6|8032.6|8031.9|8029.9|43
1710185400000|2024-03-11 19:30:00|8032.1|8030.1|8033.6|8031.6|8035.1|8033.1|8031.6|8029.6|27
1710185700000|2024-03-11 19:35:00|8033.9|8031.9|8032.1|8030.1|8034.6|8032.6|8030.6|8028.6|26
1710186000000|2024-03-11 19:40:00|8032.4|8030.4|8035.1|8033.1|8036.1|8034.1|8032.1|8030.1|32
1710186300000|2024-03-11 19:45:00|8034.9|8032.9|8032.4|8030.4|8035.6|8033.6|8031.6|8029.6|73
1710186600000|2024-03-11 19:50:00|8032.6|8030.6|8031.6|8029.6|8033.1|8031.1|8030.1|8028.1|51
1710186900000|2024-03-11 19:55:00|8031.4|8029.4|8038.4|8036.4|8038.9|8036.9|8031.1|8029.1|127
1710187200000|2024-03-11 20:00:00|8038.6|8036.6|8035.1|8033.1|8038.6|8036.6|8034.9|8032.9|28
1710187500000|2024-03-11 20:05:00|8035.4|8033.4|8038.4|8036.4|8038.4|8036.4|8035.4|8033.4|21
1710187800000|2024-03-11 20:10:00|8038.6|8036.6|8038.9|8036.9|8040.1|8038.1|8038.6|8036.6|32
1710188100000|2024-03-11 20:15:00|8039.1|8037.1|8039.1|8037.1|8039.1|8037.1|8038.9|8036.9|2
1710188400000|2024-03-11 20:20:00|8038.9|8036.9|8038.1|8036.1|8038.9|8036.9|8037.9|8035.9|40
1710188700000|2024-03-11 20:25:00|8037.9|8035.9|8037.6|8035.6|8038.9|8036.9|8037.6|8035.6|12
1710189000000|2024-03-11 20:30:00|8037.9|8035.9|8038.9|8036.9|8039.1|8037.1|8037.9|8035.9|25
1710189300000|2024-03-11 20:35:00|8039.1|8037.1|8039.1|8037.1|8039.6|8037.6|8039.1|8037.1|3
1710189600000|2024-03-11 20:40:00|8038.9|8036.9|8039.6|8037.6|8039.6|8037.6|8038.9|8036.9|20
1710189900000|2024-03-11 20:45:00|8039.9|8037.9|8040.1|8038.1|8040.4|8038.4|8039.6|8037.6|32
1710190200000|2024-03-11 20:50:00|8039.9|8037.9|8038.4|8036.4|8039.9|8037.9|8038.4|8036.4|7
1710190500000|2024-03-11 20:55:00|8038.1|8036.1|8036.6|8034.6|8038.1|8036.1|8036.6|8034.6|33
1710190800000|2024-03-11 21:00:00|8038.4|8034.4|8037.7|8033.7|8038.5|8034.5|8037.6|8033.6|43352
1710191100000|2024-03-11 21:05:00|8037.6|8033.6|8037.5|8033.5|8037.7|8033.7|8037.5|8033.5|0
1710191400000|2024-03-11 21:10:00|8037.4|8033.4|8037|8033|8037.5|8033.5|8036.7|8032.7|0
1710191700000|2024-03-11 21:15:00|8036.9|8032.9|8037|8033|8037.1|8033.1|8036.3|8032.3|0
1710192000000|2024-03-11 21:20:00|8036.8|8032.8|8036.5|8032.5|8036.8|8032.8|8036.5|8032.5|0
1710192300000|2024-03-11 21:25:00|8037|8033|8037.3|8033.3|8037.3|8033.3|8037|8033|0
1710192600000|2024-03-11 21:30:00|8037.1|8033.1|8037.4|8033.4|8037.4|8033.4|8037.1|8033.1|0
1710192900000|2024-03-11 21:35:00|8037.7|8033.7|8038|8034|8038.2|8034.2|8037.4|8033.4|0
1710193200000|2024-03-11 21:40:00|8038.3|8034.3|8038|8034|8038.3|8034.3|8038|8034|0
1710193500000|2024-03-11 21:45:00|8037.9|8033.9|8038|8034|8038.5|8034.5|8037.9|8033.9|0
1710193800000|2024-03-11 21:50:00|8038.2|8034.2|8037.9|8033.9|8038.2|8034.2|8037.7|8033.7|0
1710194100000|2024-03-11 21:55:00|8038|8034|8038.3|8034.3|8038.7|8034.7|8037.2|8033.2|0
1710194400000|2024-03-11 22:00:00|8038.5|8034.5|8042|8038|8046.4|8042.4|8038.5|8034.5|0
1710194700000|2024-03-11 22:05:00|8041.9|8037.9|8047.4|8043.4|8047.6|8043.6|8041.7|8037.7|0
1710195000000|2024-03-11 22:10:00|8047.6|8043.6|8048.5|8044.5|8049.9|8045.9|8047.6|8043.6|0
1710195300000|2024-03-11 22:15:00|8048.4|8044.4|8050.7|8046.7|8053|8049|8048.4|8044.4|0
1710195600000|2024-03-11 22:20:00|8050.8|8046.8|8049.9|8045.9|8050.8|8046.8|8049|8045|0
1710195900000|2024-03-11 22:25:00|8050.1|8046.1|8050.9|8046.9|8051.8|8047.8|8050.1|8046.1|0
1710196200000|2024-03-11 22:30:00|8051.2|8047.2|8050.6|8046.6|8051.2|8047.2|8049.8|8045.8|0
1710196500000|2024-03-11 22:35:00|8050.3|8046.3|8050.9|8046.9|8050.9|8046.9|8048.8|8044.8|0
1710196800000|2024-03-11 22:40:00|8051.3|8047.3|8053|8049|8053.3|8049.3|8051.3|8047.3|0
1710197100000|2024-03-11 22:45:00|8053.1|8049.1|8051.6|8047.6|8053.3|8049.3|8051.6|8047.6|0
1710197400000|2024-03-11 22:50:00|8051.8|8047.8|8051.3|8047.3|8052.6|8048.6|8050.8|8046.8|0
1710197700000|2024-03-11 22:55:00|8051.4|8047.4|8051.2|8047.2|8051.6|8047.6|8050.4|8046.4|0
1710198000000|2024-03-11 23:00:00|8051|8047|8047.4|8043.4|8051|8047|8047.3|8043.3|0
1710198300000|2024-03-11 23:05:00|8047.3|8043.3|8047.1|8043.1|8048.3|8044.3|8047.1|8043.1|0
1710198600000|2024-03-11 23:10:00|8047.2|8043.2|8047.6|8043.6|8047.6|8043.6|8046.5|8042.5|0
1710198900000|2024-03-11 23:15:00|8047.9|8043.9|8050|8046|8050.2|8046.2|8047.9|8043.9|0
1710199200000|2024-03-11 23:20:00|8049.7|8045.7|8048.4|8044.4|8050|8046|8048.3|8044.3|0
1710199500000|2024-03-11 23:25:00|8048.8|8044.8|8048.8|8044.8|8049.6|8045.6|8048.4|8044.4|0
1710199800000|2024-03-11 23:30:00|8048.9|8044.9|8048.7|8044.7|8049.2|8045.2|8048.4|8044.4|0
1710200100000|2024-03-11 23:35:00|8048.5|8044.5|8048.7|8044.7|8049.2|8045.2|8047.6|8043.6|0
1710200400000|2024-03-11 23:40:00|8048.9|8044.9|8049.2|8045.2|8049.2|8045.2|8048.5|8044.5|0
1710200700000|2024-03-11 23:45:00|8049.4|8045.4|8049.5|8045.5|8050|8046|8049.2|8045.2|0
1710201000000|2024-03-11 23:50:00|8050|8046|8050|8046|8050.7|8046.7|8049.4|8045.4|0
1710201300000|2024-03-11 23:55:00|8049.8|8045.8|8050.8|8046.8|8052|8048|8049.7|8045.7|0
1710201600000|2024-03-12 00:00:00|8050.5|8046.5|8048.4|8044.4|8050.8|8046.8|8047.6|8043.6|0
1710201900000|2024-03-12 00:05:00|8048.5|8044.5|8048.3|8044.3|8048.9|8044.9|8047|8043|0
1710202200000|2024-03-12 00:10:00|8048|8044|8046.3|8042.3|8049.2|8045.2|8046.3|8042.3|0
1710202500000|2024-03-12 00:15:00|8046.4|8042.4|8049.6|8046.6|8049.6|8046.6|8046.3|8042.4|0
1710202800000|2024-03-12 00:20:00|8051.2|8048.2|8052.6|8049.6|8052.8|8049.8|8049.6|8046.6|0
1710203100000|2024-03-12 00:25:00|8054.2|8051.2|8055.9|8052.9|8055.9|8052.9|8054.2|8051.2|0
1710203400000|2024-03-12 00:30:00|8055.8|8052.8|8054.3|8051.3|8055.9|8052.9|8054.2|8051.2|0
1710203700000|2024-03-12 00:35:00|8055.9|8052.9|8051.5|8048.5|8055.9|8052.9|8051.4|8048.4|0
1710204000000|2024-03-12 00:40:00|8053.1|8050.1|8053.8|8050.8|8054.7|8051.7|8051.5|8048.5|0
1710204300000|2024-03-12 00:45:00|8053|8050|8054.6|8051.6|8054.6|8051.6|8052.9|8049.9|0
1710204600000|2024-03-12 00:50:00|8053.8|8050.8|8054.5|8051.5|8054.5|8051.5|8052.9|8049.9|0
1710204900000|2024-03-12 00:55:00|8052.9|8049.9|8051.3|8048.3|8052.9|8049.9|8051.3|8048.3|0
1710205200000|2024-03-12 01:00:00|8052.9|8049.9|8054.5|8051.5|8054.5|8051.5|8052.9|8049.9|0
1710205500000|2024-03-12 01:05:00|8054.2|8051.2|8054.2|8051.2|8055.9|8052.9|8054.2|8051.2|0
1710205800000|2024-03-12 01:10:00|8055.6|8052.6|8059|8056|8059|8056|8055.6|8052.6|0
1710206100000|2024-03-12 01:15:00|8057.4|8054.4|8058.3|8055.3|8058.3|8055.3|8056.4|8053.4|0
1710206400000|2024-03-12 01:20:00|8059.9|8056.9|8059.9|8056.9|8060|8057|8058.3|8055.3|0
1710206700000|2024-03-12 01:25:00|8060|8057|8060|8057|8060|8057|8059.9|8056.9|0
1710207000000|2024-03-12 01:30:00|8059.9|8056.9|8058.3|8055.3|8060|8057|8058.3|8055.3|0
1710207300000|2024-03-12 01:35:00|8059.9|8056.9|8060|8057|8061.7|8058.7|8059.9|8056.9|0
1710207600000|2024-03-12 01:40:00|8061.6|8058.6|8061.6|8058.6|8063.2|8060.2|8060|8057|0
1710207900000|2024-03-12 01:45:00|8063.2|8060.2|8064.9|8061.9|8064.9|8061.9|8063.2|8060.2|0
1710208200000|2024-03-12 01:50:00|8064.8|8061.8|8064.8|8061.8|8064.9|8061.9|8063.2|8060.2|0
1710208500000|2024-03-12 01:55:00|8063.2|8060.2|8061.5|8058.5|8063.2|8060.2|8061.5|8058.5|0
1710208800000|2024-03-12 02:00:00|8063.1|8060.1|8061.5|8058.5|8063.1|8060.1|8061.5|8058.5|0
1710209100000|2024-03-12 02:05:00|8063.1|8060.1|8061.4|8058.4|8063.1|8060.1|8061.4|8058.4|0
1710209400000|2024-03-12 02:10:00|8063|8060|8061.4|8058.4|8063|8060|8061.4|8058.4|0
1710209700000|2024-03-12 02:15:00|8063|8060|8063|8060|8063|8060|8061.4|8058.4|0
1710210000000|2024-03-12 02:20:00|8063.2|8060.2|8064.8|8061.8|8064.9|8061.9|8063.2|8060.2|0
1710210300000|2024-03-12 02:25:00|8066.4|8063.4|8068.7|8065.7|8068.8|8065.8|8065.2|8062.2|0
1710210600000|2024-03-12 02:30:00|8067.9|8064.9|8067.1|8064.1|8068.8|8065.8|8067.1|8064.1|0
1710210900000|2024-03-12 02:35:00|8067|8064|8067|8064|8067|8064|8065.4|8062.4|0
1710211200000|2024-03-12 02:40:00|8065.4|8062.4|8065.4|8062.4|8065.4|8062.4|8065.4|8062.4|0
1710211500000|2024-03-12 02:45:00|8067|8064|8067|8064|8067|8064|8067|8064|0
1710212100000|2024-03-12 02:55:00|8066.9|8063.9|8066.9|8063.9|8068.5|8065.5|8066.9|8063.9|0
1710212400000|2024-03-12 03:00:00|8068.5|8065.5|8068.5|8065.5|8068.6|8065.6|8066.9|8063.9|0
1710212700000|2024-03-12 03:05:00|8066.9|8063.9|8067|8064|8068.5|8065.5|8066.9|8063.9|0
1710213000000|2024-03-12 03:10:00|8067.8|8064.8|8068.4|8065.4|8068.6|8065.6|8066.9|8063.9|0
1710213300000|2024-03-12 03:15:00|8068.5|8065.5|8072.9|8069.9|8072.9|8069.9|8068.5|8065.5|0
1710213600000|2024-03-12 03:20:00|8071.3|8068.3|8071.3|8068.3|8072.1|8069.1|8071.3|8068.3|0
1710213900000|2024-03-12 03:25:00|8072.8|8069.8|8071.2|8068.2|8072.9|8069.9|8071.2|8068.2|0
1710214200000|2024-03-12 03:30:00|8072.8|8069.8|8073.2|8070.2|8074.8|8071.8|8072.8|8069.8|0
1710214500000|2024-03-12 03:35:00|8072.8|8069.8|8074.4|8071.4|8074.4|8071.4|8072.8|8069.8|0
1710214800000|2024-03-12 03:40:00|8074.5|8071.5|8072.8|8069.8|8074.5|8071.5|8072.8|8069.8|0
1710215100000|2024-03-12 03:45:00|8072|8069|8073.2|8070.2|8073.2|8070.2|8071.6|8068.6|0
1710215700000|2024-03-12 03:55:00|8071.6|8068.6|8071.6|8068.6|8073.1|8070.1|8071.6|8068.6|0
1710216000000|2024-03-12 04:00:00|8073.2|8070.2|8071.5|8068.5|8073.2|8070.2|8071.5|8068.5|0
1710216300000|2024-03-12 04:05:00|8073.1|8070.1|8071.4|8068.4|8073.1|8070.1|8071.4|8068.4|0
1710216600000|2024-03-12 04:10:00|8071.3|8068.3|8071.3|8068.3|8071.3|8068.3|8069.7|8066.7|0
1710216900000|2024-03-12 04:15:00|8072.9|8069.9|8071.3|8068.3|8072.9|8069.9|8071.3|8068.3|0
1710217200000|2024-03-12 04:20:00|8069.7|8066.7|8071.3|8068.3|8071.3|8068.3|8069.7|8066.7|0
1710217800000|2024-03-12 04:30:00|8071.2|8068.2|8072.5|8069.5|8072.8|8069.8|8071.2|8068.2|0
1710218100000|2024-03-12 04:35:00|8072.4|8069.4|8072.4|8069.4|8072.4|8069.4|8072.4|8069.4|0
1710218400000|2024-03-12 04:40:00|8072.3|8069.3|8070.7|8067.7|8072.3|8069.3|8070.7|8067.7|0
1710218700000|2024-03-12 04:45:00|8072.3|8069.3|8070.7|8067.7|8072.3|8069.3|8070.7|8067.7|0
1710219000000|2024-03-12 04:50:00|8072.2|8069.2|8072.3|8069.3|8072.3|8069.3|8070.7|8067.7|0
1710219300000|2024-03-12 04:55:00|8070.7|8067.7|8072.3|8069.3|8072.3|8069.3|8070.7|8067.7|0
1710219600000|2024-03-12 05:00:00|8072.2|8069.2|8073.8|8070.8|8073.8|8070.8|8072.2|8069.2|0
1710219900000|2024-03-12 05:05:00|8073.7|8070.7|8075.8|8072.8|8075.8|8072.8|8073.7|8070.7|0
1710220200000|2024-03-12 05:10:00|8074.2|8071.2|8075.9|8072.9|8075.9|8072.9|8074.2|8071.2|0
1710220500000|2024-03-12 05:15:00|8075.8|8072.8|8072.2|8069.2|8075.9|8072.9|8072.2|8069.2|0
1710220800000|2024-03-12 05:20:00|8072.1|8069.1|8075.7|8072.7|8075.7|8072.7|8072|8069|0
1710221100000|2024-03-12 05:25:00|8075.6|8072.6|8075.4|8072.4|8075.6|8072.6|8075.4|8072.4|0
1710221400000|2024-03-12 05:30:00|8075.2|8072.2|8075.2|8072.2|8075.2|8072.2|8075.2|8072.2|0
1710221700000|2024-03-12 05:35:00|8075.1|8072.1|8075.2|8072.2|8075.2|8072.2|8075.1|8072.1|0
1710222000000|2024-03-12 05:40:00|8075.3|8072.3|8075.3|8072.3|8075.3|8072.3|8075.2|8072.2|0
1710222300000|2024-03-12 05:45:00|8076.8|8073.8|8075.2|8072.2|8076.9|8073.9|8075.2|8072.2|0
1710222600000|2024-03-12 05:50:00|8076.8|8073.8|8076.8|8073.8|8076.9|8073.9|8076.8|8073.8|0
1710222900000|2024-03-12 05:55:00|8076.9|8073.9|8078.2|8075.2|8078.4|8075.4|8076.9|8073.9|0
1710223200000|2024-03-12 06:00:00|8078.3|8075.3|8076.3|8073.3|8078.3|8075.3|8075.6|8072.6|0
1710223500000|2024-03-12 06:05:00|8076.4|8073.4|8075.6|8072.6|8077.8|8074.8|8075.6|8072.6|0
1710223800000|2024-03-12 06:10:00|8075.5|8072.5|8073.9|8070.9|8075.6|8072.6|8072.3|8069.3|0
1710224100000|2024-03-12 06:15:00|8072.3|8069.3|8073.7|8070.7|8073.8|8070.8|8072.2|8069.2|0
1710224400000|2024-03-12 06:20:00|8073.6|8070.6|8073.5|8070.5|8073.6|8070.6|8071.9|8068.9|0
1710224700000|2024-03-12 06:25:00|8075.1|8072.1|8073.4|8070.4|8075.1|8072.1|8071.9|8068.9|0
1710225000000|2024-03-12 06:30:00|8072.5|8069.5|8072.5|8069.5|8072.5|8069.5|8072.5|8069.5|0
1710225300000|2024-03-12 06:35:00|8071.7|8068.7|8073.2|8070.2|8073.3|8070.3|8071.5|8068.5|0
1710225600000|2024-03-12 06:40:00|8073.1|8070.1|8071.5|8068.5|8073.1|8070.1|8071.5|8068.5|0
1710225900000|2024-03-12 06:45:00|8073.1|8070.1|8073|8070|8076.3|8073.3|8073|8070|0
1710226200000|2024-03-12 06:50:00|8073.1|8070.1|8065.8|8062.8|8073.1|8070.1|8065.8|8062.8|0
1710226500000|2024-03-12 06:55:00|8064.2|8061.2|8062.3|8059.3|8064.2|8061.2|8059.9|8056.9|0
1710226800000|2024-03-12 07:00:00|8062.8|8058.8|8067.4|8065.4|8070.1|8068.1|8061.1|8057.2|332
1710227100000|2024-03-12 07:05:00|8067.1|8065.1|8067.6|8065.6|8071.4|8069.4|8065.6|8063.6|188
1710227400000|2024-03-12 07:10:00|8067.4|8065.4|8065.6|8063.6|8068.9|8066.9|8063.9|8061.9|137
1710227700000|2024-03-12 07:15:00|8065.4|8063.4|8062.9|8060.9|8066.9|8064.9|8062.6|8060.6|262
1710228000000|2024-03-12 07:20:00|8063.1|8061.1|8060.6|8058.6|8065.1|8063.1|8060.1|8058.1|143
1710228300000|2024-03-12 07:25:00|8060.9|8058.9|8062.4|8060.4|8062.6|8060.6|8059.1|8057.1|118
1710228600000|2024-03-12 07:30:00|8062.6|8060.6|8063.1|8061.1|8065.1|8063.1|8060.9|8058.9|98
1710228900000|2024-03-12 07:35:00|8063.4|8061.4|8059.6|8057.6|8063.4|8061.4|8059.4|8057.4|137
1710229200000|2024-03-12 07:40:00|8059.9|8057.9|8059.4|8057.4|8060.6|8058.6|8059.4|8057.4|97
1710229500000|2024-03-12 07:45:00|8058.9|8056.9|8058.1|8056.1|8060.4|8058.4|8058.1|8056.1|73
1710229800000|2024-03-12 07:50:00|8058.4|8056.4|8062.1|8060.1|8063.4|8061.4|8058.4|8056.4|112
1710230100000|2024-03-12 07:55:00|8062.4|8060.4|8053.6|8051.6|8062.9|8060.9|8053.1|8051.1|302
1710230400000|2024-03-12 08:00:00|8053.1|8052.1|8059.1|8058.1|8063.9|8062.9|8052.1|8051.1|4453
1710230700000|2024-03-12 08:05:00|8058.9|8057.9|8046.6|8045.6|8061.4|8060.4|8045.6|8044.6|957
1710231000000|2024-03-12 08:10:00|8046.4|8045.4|8033.1|8032.1|8047.4|8046.4|8031.9|8030.9|759
1710231300000|2024-03-12 08:15:00|8033.4|8032.4|8034.1|8033.1|8036.4|8035.4|8030.6|8029.6|2537
1710231600000|2024-03-12 08:20:00|8034.4|8033.4|8029.1|8028.1|8035.1|8034.1|8028.1|8027.1|443
1710231900000|2024-03-12 08:25:00|8029.4|8028.4|8023.4|8022.4|8031.9|8030.9|8023.4|8022.4|828
1710232200000|2024-03-12 08:30:00|8023.1|8022.1|8026.9|8025.9|8030.4|8029.4|8023.1|8022.1|554
1710232500000|2024-03-12 08:35:00|8026.6|8025.6|8027.6|8026.6|8030.4|8029.4|8025.9|8024.9|585
1710232800000|2024-03-12 08:40:00|8027.9|8026.9|8025.7|8024.7|8030.4|8029.4|8024.2|8023.2|325
1710233100000|2024-03-12 08:45:00|8025.5|8024.5|8026.2|8025.2|8028.4|8027.4|8023.2|8022.2|162
1710233400000|2024-03-12 08:50:00|8025.9|8024.9|8026.4|8025.4|8029.9|8028.9|8024.9|8023.9|435
1710233700000|2024-03-12 08:55:00|8026.2|8025.2|8025.4|8024.4|8029.4|8028.4|8024.2|8023.2|780
1710234000000|2024-03-12 09:00:00|8025.2|8024.2|8025.9|8024.9|8029.4|8028.4|8024.7|8023.7|333
1710234300000|2024-03-12 09:05:00|8025.7|8024.7|8025.4|8024.4|8028.9|8027.9|8024.7|8023.7|280
1710234600000|2024-03-12 09:10:00|8025.2|8024.2|8025.4|8024.4|8025.7|8024.7|8021.4|8020.4|362
1710234900000|2024-03-12 09:15:00|8025.2|8024.2|8023.2|8022.2|8026.4|8025.4|8021.7|8020.7|358
1710235200000|2024-03-12 09:20:00|8023.4|8022.4|8027.9|8026.9|8027.9|8026.9|8021.7|8020.7|295
1710235500000|2024-03-12 09:25:00|8027.7|8026.7|8032.4|8031.4|8032.7|8031.7|8027.4|8026.4|285
1710235800000|2024-03-12 09:30:00|8032.2|8031.2|8034.7|8033.7|8035.7|8034.7|8030.4|8029.4|4202
1710236100000|2024-03-12 09:35:00|8034.9|8033.9|8037.7|8036.7|8037.9|8036.9|8031.7|8030.7|193
1710236400000|2024-03-12 09:40:00|8037.2|8036.2|8032.4|8031.4|8038.9|8037.9|8032.2|8031.2|233
1710236700000|2024-03-12 09:45:00|8032.7|8031.7|8030.9|8029.9|8034.9|8033.9|8030.4|8029.4|267
1710237000000|2024-03-12 09:50:00|8031.2|8030.2|8028.4|8027.4|8032.2|8031.2|8028.4|8027.4|140
1710237300000|2024-03-12 09:55:00|8028.2|8027.2|8018.9|8017.9|8028.4|8027.4|8018.2|8017.2|1209
1710237600000|2024-03-12 10:00:00|8018.7|8017.7|8025.9|8024.9|8026.9|8025.9|8018.2|8017.2|2839
1710237900000|2024-03-12 10:05:00|8025.7|8024.7|8025.9|8024.9|8027.9|8026.9|8025.2|8024.2|153
1710238200000|2024-03-12 10:10:00|8026.2|8025.2|8022.9|8021.9|8026.2|8025.2|8020.7|8019.7|351
1710238500000|2024-03-12 10:15:00|8023.2|8022.2|8026.4|8025.4|8026.4|8025.4|8019.2|8018.2|146
1710238800000|2024-03-12 10:20:00|8026.2|8025.2|8029.9|8028.9|8029.9|8028.9|8025.9|8024.9|3675
1710239100000|2024-03-12 10:25:00|8029.7|8028.7|8024.7|8023.7|8030.7|8029.7|8024.4|8023.4|176
1710239400000|2024-03-12 10:30:00|8024.9|8023.9|8024.4|8023.4|8025.2|8024.2|8021.4|8020.4|510
1710239700000|2024-03-12 10:35:00|8024.2|8023.2|8027.2|8026.2|8027.7|8026.7|8021.7|8020.7|1982
1710240000000|2024-03-12 10:40:00|8027.4|8026.4|8025.9|8024.9|8029.7|8028.7|8024.4|8023.4|321
1710240300000|2024-03-12 10:45:00|8026.2|8025.2|8024.7|8023.7|8027.9|8026.9|8024.4|8023.4|495
1710240600000|2024-03-12 10:50:00|8024.9|8023.9|8025.2|8024.2|8027.2|8026.2|8023.7|8022.7|174
1710240900000|2024-03-12 10:55:00|8024.9|8023.9|8025.2|8024.2|8029.9|8028.9|8024.7|8023.7|164
1710241200000|2024-03-12 11:00:00|8025.4|8024.4|8024.9|8023.9|8026.2|8025.2|8021.9|8020.9|165
1710241500000|2024-03-12 11:05:00|8024.7|8023.7|8018.2|8017.2|8024.7|8023.7|8018.2|8017.2|600
1710241800000|2024-03-12 11:10:00|8018.4|8017.4|8022.2|8021.2|8022.4|8021.4|8018.4|8017.4|158
1710242100000|2024-03-12 11:15:00|8022.4|8021.4|8018.9|8017.9|8022.4|8021.4|8018.7|8017.7|517
1710242400000|2024-03-12 11:20:00|8018.7|8017.7|8020.7|8019.7|8020.7|8019.7|8016.7|8015.7|1181
1710242700000|2024-03-12 11:25:00|8020.2|8019.2|8021.4|8020.4|8022.9|8021.9|8020.2|8019.2|227
1710243000000|2024-03-12 11:30:00|8021.2|8020.2|8027.2|8026.2|8027.4|8026.4|8021.2|8020.2|136
1710243300000|2024-03-12 11:35:00|8027.4|8026.4|8028.9|8027.9|8029.7|8028.7|8027.2|8026.2|68
1710243600000|2024-03-12 11:40:00|8028.7|8027.7|8027.9|8026.9|8029.2|8028.2|8027.7|8026.7|88
1710243900000|2024-03-12 11:45:00|8027.7|8026.7|8025.2|8024.2|8028.7|8027.7|8021.7|8020.7|332
1710244200000|2024-03-12 11:50:00|8024.9|8023.9|8026.7|8025.7|8026.9|8025.9|8024.2|8023.2|142
1710244500000|2024-03-12 11:55:00|8026.4|8025.4|8023.9|8022.9|8027.2|8026.2|8022.2|8021.2|192
1710244800000|2024-03-12 12:00:00|8024.4|8023.4|8024.7|8023.7|8024.9|8023.9|8022.2|8021.2|872
1710245100000|2024-03-12 12:05:00|8024.4|8023.4|8020.2|8019.2|8024.7|8023.7|8019.2|8018.2|231
1710245400000|2024-03-12 12:10:00|8020.4|8019.4|8018.7|8017.7|8022.7|8021.7|8018.2|8017.2|317
1710245700000|2024-03-12 12:15:00|8018.4|8017.4|8018.9|8017.9|8020.9|8019.9|8016.7|8015.7|282
1710246000000|2024-03-12 12:20:00|8018.7|8017.7|8018.4|8017.4|8019.9|8018.9|8016.9|8015.9|246
1710246300000|2024-03-12 12:25:00|8018.7|8017.7|8017.2|8016.2|8020.9|8019.9|8015.9|8014.9|295
1710246600000|2024-03-12 12:30:00|8017.4|8016.4|8029.2|8028.2|8031.9|8030.9|7996.7|7995.7|1615
1710246900000|2024-03-12 12:35:00|8029.4|8028.4|8036.4|8035.4|8039.9|8038.9|8027.4|8026.4|536
1710247200000|2024-03-12 12:40:00|8035.6|8034.6|8035.1|8034.1|8038.9|8037.9|8033.6|8032.6|419
1710247500000|2024-03-12 12:45:00|8035.4|8034.4|8041.4|8040.4|8042.9|8041.9|8035.4|8034.4|391
1710247800000|2024-03-12 12:50:00|8041.6|8040.6|8028.9|8027.9|8043.4|8042.4|8028.9|8027.9|238
1710248100000|2024-03-12 12:55:00|8029.1|8028.1|8028.4|8027.4|8032.9|8031.9|8025.4|8024.4|215
1710248400000|2024-03-12 13:00:00|8028.9|8027.9|8027.9|8026.9|8031.4|8030.4|8023.6|8022.6|554
1710248700000|2024-03-12 13:05:00|8027.6|8026.6|8030.4|8029.4|8034.4|8033.4|8024.1|8023.1|334
1710249000000|2024-03-12 13:10:00|8030.1|8029.1|8030.6|8029.6|8031.4|8030.4|8024.9|8023.9|201
1710249300000|2024-03-12 13:15:00|8030.4|8029.4|8032.4|8031.4|8033.1|8032.1|8027.4|8026.4|243
1710249600000|2024-03-12 13:20:00|8032.6|8031.6|8037.4|8036.4|8038.4|8037.4|8031.9|8030.9|381
1710249900000|2024-03-12 13:25:00|8037.6|8036.6|8039.4|8038.4|8040.6|8039.6|8036.9|8035.9|268
1710250200000|2024-03-12 13:30:00|8039.1|8038.1|8039.6|8038.6|8044.1|8043.1|8038.9|8037.9|527
1710250500000|2024-03-12 13:35:00|8039.4|8038.4|8026.4|8025.4|8039.6|8038.6|8026.4|8025.4|457
1710250800000|2024-03-12 13:40:00|8026.6|8025.6|8026.6|8025.6|8028.6|8027.6|8023.4|8022.4|451
1710251100000|2024-03-12 13:45:00|8026.9|8025.9|8021.4|8020.4|8027.1|8026.1|8019.4|8018.4|381
1710251400000|2024-03-12 13:50:00|8021.6|8020.6|8031.9|8030.9|8032.6|8031.6|8020.9|8019.9|509
1710251700000|2024-03-12 13:55:00|8032.4|8031.4|8045.9|8044.9|8045.9|8044.9|8031.9|8030.9|628
1710252000000|2024-03-12 14:00:00|8045.6|8044.6|8038.1|8037.1|8046.4|8045.4|8037.9|8036.9|473
1710252300000|2024-03-12 14:05:00|8037.9|8036.9|8040.1|8039.1|8043.1|8042.1|8035.9|8034.9|328
1710252600000|2024-03-12 14:10:00|8040.4|8039.4|8045.6|8044.6|8045.9|8044.9|8038.9|8037.9|368
1710252900000|2024-03-12 14:15:00|8045.1|8044.1|8044.9|8043.9|8047.6|8046.6|8043.4|8042.4|327
1710253200000|2024-03-12 14:20:00|8044.6|8043.6|8051.4|8050.4|8051.9|8050.9|8041.6|8040.6|1128
1710253500000|2024-03-12 14:25:00|8051.1|8050.1|8052.1|8051.1|8052.9|8051.9|8048.6|8047.6|425
1710253800000|2024-03-12 14:30:00|8051.9|8050.9|8049.9|8048.9|8053.9|8052.9|8048.4|8047.4|490
1710254100000|2024-03-12 14:35:00|8049.6|8048.6|8050.6|8049.6|8051.1|8050.1|8047.9|8046.9|543
1710254400000|2024-03-12 14:40:00|8050.9|8049.9|8057.4|8056.4|8057.4|8056.4|8050.6|8049.6|545
1710254700000|2024-03-12 14:45:00|8057.1|8056.1|8062.4|8061.4|8062.4|8061.4|8055.4|8054.4|494
1710255000000|2024-03-12 14:50:00|8062.6|8061.6|8064.9|8063.9|8065.4|8064.4|8061.9|8060.9|442
1710255300000|2024-03-12 14:55:00|8065.1|8064.1|8060.9|8059.9|8065.9|8064.9|8060.1|8059.1|8349
1710255600000|2024-03-12 15:00:00|8060.6|8059.6|8061.4|8060.4|8063.4|8062.4|8059.4|8058.4|543
1710255900000|2024-03-12 15:05:00|8061.6|8060.6|8065.4|8064.4|8065.6|8064.6|8059.9|8058.9|3108
1710256200000|2024-03-12 15:10:00|8066.2|8065.2|8073.7|8072.7|8073.7|8072.7|8065.4|8064.4|1504
1710256500000|2024-03-12 15:15:00|8073.2|8072.2|8078.9|8077.9|8079.2|8078.2|8072.9|8071.9|622
1710256800000|2024-03-12 15:20:00|8079.2|8078.2|8082.7|8081.7|8083.2|8082.2|8078.7|8077.7|836
1710257100000|2024-03-12 15:25:00|8082.4|8081.4|8081.2|8080.2|8083.9|8082.9|8079.7|8078.7|5492
1710257400000|2024-03-12 15:30:00|8080.9|8079.9|8084.2|8083.2|8084.2|8083.2|8079.9|8078.9|506
1710257700000|2024-03-12 15:35:00|8083.7|8082.7|8090.9|8089.9|8092.2|8091.2|8083.7|8082.7|3436
1710258000000|2024-03-12 15:40:00|8091.2|8090.2|8085.7|8084.7|8091.2|8090.2|8082.2|8081.2|1913
1710258300000|2024-03-12 15:45:00|8085.2|8084.2|8086.9|8085.9|8087.9|8086.9|8084.7|8083.7|495
1710258600000|2024-03-12 15:50:00|8087.2|8086.2|8092.7|8091.7|8094.7|8093.7|8086.9|8085.9|390
1710258900000|2024-03-12 15:55:00|8092.2|8091.2|8095.2|8094.2|8095.2|8094.2|8091.7|8090.7|432
1710259200000|2024-03-12 16:00:00|8094.7|8093.7|8089.9|8088.9|8095.2|8094.2|8089.4|8088.4|727
1710259500000|2024-03-12 16:05:00|8089.7|8088.7|8089.4|8088.4|8092.2|8091.2|8088.7|8087.7|861
1710259800000|2024-03-12 16:10:00|8089.7|8088.7|8091.7|8090.7|8092.9|8091.9|8089.2|8088.2|476
1710260100000|2024-03-12 16:15:00|8091.4|8090.4|8092.2|8091.2|8092.9|8091.9|8090.7|8089.7|1170
1710260400000|2024-03-12 16:20:00|8091.9|8090.9|8092.7|8091.7|8093.4|8092.4|8091.7|8090.7|712
1710260700000|2024-03-12 16:25:00|8092.9|8091.9|8092.9|8091.9|8093.7|8092.7|8092.2|8091.2|1208
1710261000000|2024-03-12 16:30:00|8093.7|8091.7|8089.7|8087.7|8093.7|8091.7|8088.7|8086.7|3917
1710261300000|2024-03-12 16:35:00|8090.2|8088.2|8089.2|8087.2|8091.2|8089.2|8086.2|8084.2|1397
1710261600000|2024-03-12 16:40:00|8088.9|8086.9|8086.4|8084.4|8090.4|8088.4|8086.2|8084.2|327
1710261900000|2024-03-12 16:45:00|8086.2|8084.2|8083.2|8081.2|8086.7|8084.7|8080.4|8078.4|400
1710262200000|2024-03-12 16:50:00|8082.7|8080.7|8086.2|8084.2|8086.7|8084.7|8082.2|8080.2|241
1710262500000|2024-03-12 16:55:00|8086.4|8084.4|8085.9|8083.9|8087.4|8085.4|8084.2|8082.2|199
1710262800000|2024-03-12 17:00:00|8086.2|8084.2|8083.2|8081.2|8087.2|8085.2|8080.4|8078.4|363
1710263100000|2024-03-12 17:05:00|8083.4|8081.4|8080.2|8078.2|8084.4|8082.4|8078.4|8076.4|267
1710263400000|2024-03-12 17:10:00|8080.4|8078.4|8084.4|8082.4|8084.7|8082.7|8079.4|8077.4|333
1710263700000|2024-03-12 17:15:00|8084.2|8082.2|8089.9|8087.9|8090.2|8088.2|8082.9|8080.9|186
1710264000000|2024-03-12 17:20:00|8090.2|8088.2|8091.4|8089.4|8092.7|8090.7|8089.9|8087.9|224
1710264300000|2024-03-12 17:25:00|8091.7|8089.7|8089.7|8087.7|8092.2|8090.2|8088.9|8086.9|275
1710264600000|2024-03-12 17:30:00|8089.4|8087.4|8091.2|8089.2|8091.7|8089.7|8089.2|8087.2|180
1710264900000|2024-03-12 17:35:00|8090.9|8088.9|8091.2|8089.2|8092.7|8090.7|8089.7|8087.7|83
1710265200000|2024-03-12 17:40:00|8091.4|8089.4|8094.2|8092.2|8094.4|8092.4|8091.4|8089.4|48
1710265500000|2024-03-12 17:45:00|8093.9|8091.9|8093.4|8091.4|8094.4|8092.4|8091.2|8089.2|56
1710265800000|2024-03-12 17:50:00|8093.7|8091.7|8091.7|8089.7|8093.9|8091.9|8090.7|8088.7|75
1710266100000|2024-03-12 17:55:00|8091.9|8089.9|8094.9|8092.9|8096.2|8094.2|8091.4|8089.4|71
1710266400000|2024-03-12 18:00:00|8095.2|8093.2|8095.4|8093.4|8096.2|8094.2|8094.2|8092.2|688
1710266700000|2024-03-12 18:05:00|8095.7|8093.7|8095.2|8093.2|8097.4|8095.4|8094.4|8092.4|177
1710267000000|2024-03-12 18:10:00|8095.4|8093.4|8093.4|8091.4|8098.9|8096.9|8093.2|8091.2|208
1710267300000|2024-03-12 18:15:00|8093.7|8091.7|8095.2|8093.2|8096.2|8094.2|8093.7|8091.7|52
1710267600000|2024-03-12 18:20:00|8094.9|8092.9|8097.7|8095.7|8098.2|8096.2|8094.7|8092.7|69
1710267900000|2024-03-12 18:25:00|8097.4|8095.4|8100.9|8098.9|8100.9|8098.9|8097.2|8095.2|43
1710268200000|2024-03-12 18:30:00|8100.7|8098.7|8101.9|8099.9|8103.7|8101.7|8100.2|8098.2|65
1710268500000|2024-03-12 18:35:00|8101.7|8099.7|8102.2|8100.2|8102.4|8100.4|8099.4|8097.4|125
1710268800000|2024-03-12 18:40:00|8101.9|8099.9|8094.4|8092.4|8102.2|8100.2|8094.2|8092.2|149
1710269100000|2024-03-12 18:45:00|8094.7|8092.7|8096.9|8094.9|8097.4|8095.4|8094.4|8092.4|159
1710269400000|2024-03-12 18:50:00|8096.7|8094.7|8098.9|8096.9|8098.9|8096.9|8095.9|8093.9|53
1710269700000|2024-03-12 18:55:00|8098.7|8096.7|8098.4|8096.4|8100.2|8098.2|8097.7|8095.7|80
1710270000000|2024-03-12 19:00:00|8098.2|8096.2|8099.9|8097.9|8099.9|8097.9|8096.9|8094.9|31
1710270300000|2024-03-12 19:05:00|8099.7|8097.7|8100.4|8098.4|8100.7|8098.7|8098.7|8096.7|9
1710270600000|2024-03-12 19:10:00|8100.2|8098.2|8101.4|8099.4|8102.2|8100.2|8099.9|8097.9|38
1710270900000|2024-03-12 19:15:00|8101.7|8099.7|8098.9|8096.9|8101.9|8099.9|8097.4|8095.4|29
1710271200000|2024-03-12 19:20:00|8099.2|8097.2|8101.4|8099.4|8102.7|8100.7|8098.7|8096.7|36
1710271500000|2024-03-12 19:25:00|8101.7|8099.7|8102.2|8100.2|8102.4|8100.4|8100.4|8098.4|22
1710271800000|2024-03-12 19:30:00|8101.9|8099.9|8098.4|8096.4|8102.2|8100.2|8098.4|8096.4|20
1710272100000|2024-03-12 19:35:00|8098.2|8096.2|8098.4|8096.4|8100.7|8098.7|8096.9|8094.9|71
1710272400000|2024-03-12 19:40:00|8098.7|8096.7|8097.9|8095.9|8100.2|8098.2|8097.7|8095.7|20
1710272700000|2024-03-12 19:45:00|8097.7|8095.7|8098.9|8096.9|8100.2|8098.2|8096.9|8094.9|100
1710273000000|2024-03-12 19:50:00|8098.7|8096.7|8099.4|8097.4|8100.2|8098.2|8096.2|8094.2|143
1710273300000|2024-03-12 19:55:00|8099.7|8097.7|8098.7|8096.7|8101.2|8099.2|8098.2|8096.2|246
1710273600000|2024-03-12 20:00:00|8099.2|8097.2|8099.9|8097.9|8102.2|8100.2|8098.7|8096.7|105
1710273900000|2024-03-12 20:05:00|8098.9|8096.9|8099.9|8097.9|8099.9|8097.9|8098.9|8096.9|31
1710274200000|2024-03-12 20:10:00|8100.2|8098.2|8099.7|8097.7|8101.9|8099.9|8099.7|8097.7|39
1710274500000|2024-03-12 20:15:00|8099.2|8097.2|8098.9|8096.9|8099.2|8097.2|8098.9|8096.9|10
1710274800000|2024-03-12 20:20:00|||||||||11
1710275100000|2024-03-12 20:25:00|8099.2|8097.2|8099.2|8097.2|8099.2|8097.2|8098.9|8096.9|21
1710275400000|2024-03-12 20:30:00|8099.4|8097.4|8100.9|8098.9|8100.9|8098.9|8099.4|8097.4|23
1710275700000|2024-03-12 20:35:00|8100.7|8098.7|8101.4|8099.4|8101.4|8099.4|8100.7|8098.7|29
1710276000000|2024-03-12 20:40:00|8101.2|8099.2|8101.4|8099.4|8101.4|8099.4|8101.2|8099.2|22
1710276300000|2024-03-12 20:45:00|8101.2|8099.2|8100.9|8098.9|8101.2|8099.2|8100.4|8098.4|23
1710276600000|2024-03-12 20:50:00|8101.2|8099.2|8099.9|8097.9|8101.9|8099.9|8099.9|8097.9|55
1710276900000|2024-03-12 20:55:00|8099.7|8097.7|8100.7|8098.7|8100.7|8098.7|8098.9|8096.9|56
1710277200000|2024-03-12 21:00:00|8100.4|8098.4|8100.7|8096.7|8101|8098.4|8100.2|8096.2|23974
1710277500000|2024-03-12 21:05:00|8100.5|8096.5|8101|8097|8101|8097|8100.5|8096.5|0
1710277800000|2024-03-12 21:10:00|8101.2|8097.2|8101.2|8097.2|8101.2|8097.2|8101|8097|0
1710278100000|2024-03-12 21:15:00|8101.3|8097.3|8101.3|8097.3|8101.5|8097.5|8101|8097|0
1710278400000|2024-03-12 21:20:00|8101.2|8097.2|8101.5|8097.5|8101.8|8097.8|8101.2|8097.2|0
1710278700000|2024-03-12 21:25:00|8101.3|8097.3|8101.8|8097.8|8101.8|8097.8|8101.3|8097.3|0
1710279000000|2024-03-12 21:30:00|8101.3|8097.3|8101.3|8097.3|8101.5|8097.5|8101.2|8097.2|0
1710279300000|2024-03-12 21:35:00|8101.1|8097.1|8100.8|8096.8|8101.3|8097.3|8100.8|8096.8|0
1710279600000|2024-03-12 21:40:00|8100.7|8096.7|8100.8|8096.8|8101.1|8097.1|8100|8096|0
1710279900000|2024-03-12 21:45:00|8101|8097|8100.5|8096.5|8101.2|8097.2|8100.5|8096.5|0
1710280200000|2024-03-12 21:50:00|8100.6|8096.6|8100.6|8096.6|8100.7|8096.7|8100.4|8096.4|0
1710280500000|2024-03-12 21:55:00|8100.7|8096.7|8100.7|8096.7|8100.9|8096.9|8100.2|8096.2|0
1710280800000|2024-03-12 22:00:00|8098.9|8094.9|8098.6|8094.6|8101.2|8097.2|8098.4|8094.4|0
1710281100000|2024-03-12 22:05:00|8098.9|8094.9|8100.2|8096.2|8100.4|8096.4|8098.6|8094.6|0
1710281400000|2024-03-12 22:10:00|8100.4|8096.4|8103.4|8099.4|8103.4|8099.4|8100.2|8096.2|0
1710281700000|2024-03-12 22:15:00|8103.2|8099.2|8104.6|8100.6|8104.6|8100.6|8103.2|8099.2|0
1710282000000|2024-03-12 22:20:00|8104.7|8100.7|8105.5|8101.5|8105.9|8101.9|8104.6|8100.6|0
1710282300000|2024-03-12 22:25:00|8105.7|8101.7|8105.8|8101.8|8106.3|8102.3|8105.5|8101.5|0
1710282600000|2024-03-12 22:30:00|8106|8102|8106.7|8102.7|8107.1|8103.1|8105.8|8101.8|0
1710282900000|2024-03-12 22:35:00|8106.4|8102.4|8105.9|8101.9|8107.1|8103.1|8105.9|8101.9|0
1710283200000|2024-03-12 22:40:00|8105.3|8101.3|8105.6|8101.6|8105.9|8101.9|8104.3|8100.3|0
1710283500000|2024-03-12 22:45:00|8105.7|8101.7|8105.9|8101.9|8106.2|8102.2|8105.6|8101.6|0
1710283800000|2024-03-12 22:50:00|8106.1|8102.1|8106.3|8102.3|8107.4|8103.4|8105.9|8101.9|0
1710284100000|2024-03-12 22:55:00|8105.9|8101.9|8105.1|8101.1|8106.8|8102.8|8105.1|8101.1|0
1710284400000|2024-03-12 23:00:00|8105.6|8101.6|8105.6|8101.6|8105.9|8101.9|8103.6|8099.6|0
1710284700000|2024-03-12 23:05:00|8105.9|8101.9|8105.7|8101.7|8106.2|8102.2|8105.6|8101.6|0
1710285000000|2024-03-12 23:10:00|8105.4|8101.4|8106.4|8102.4|8106.4|8102.4|8105.2|8101.2|0
1710285300000|2024-03-12 23:15:00|8106.6|8102.6|8108|8104|8108|8104|8106.4|8102.4|0
1710285600000|2024-03-12 23:20:00|8108.2|8104.2|8109.4|8105.4|8110.1|8106.1|8108|8104|0
1710285900000|2024-03-12 23:25:00|8109.2|8105.2|8108.2|8104.2|8109.6|8105.6|8108.1|8104.1|0
1710286200000|2024-03-12 23:30:00|8108.3|8104.3|8108.6|8104.6|8108.9|8104.9|8107.8|8103.8|0
1710286500000|2024-03-12 23:35:00|8108.4|8104.4|8107.1|8103.1|8108.6|8104.6|8107.1|8103.1|0
1710286800000|2024-03-12 23:40:00|8107.3|8103.3|8106.5|8102.5|8107.5|8103.5|8106.3|8102.3|0
1710287100000|2024-03-12 23:45:00|8106.6|8102.6|8106.3|8102.3|8106.6|8102.6|8106|8102|0
1710287400000|2024-03-12 23:50:00|8106.1|8102.1|8106.3|8102.3|8106.3|8102.3|8105.5|8101.5|0
1710287700000|2024-03-12 23:55:00|8106.1|8102.1|8106.3|8102.3|8107.1|8103.1|8105.5|8101.5|0
1710288000000|2024-03-13 00:00:00|8106.5|8102.5|8105.5|8101.5|8106.5|8102.5|8104.7|8100.7|0
1710288300000|2024-03-13 00:05:00|8105.3|8101.3|8104.7|8100.7|8106.3|8102.3|8104.7|8100.7|0
1710288600000|2024-03-13 00:10:00|8105|8101|8104.7|8100.7|8105.2|8101.2|8104.5|8100.5|0
1710288900000|2024-03-13 00:15:00|8104.5|8100.5|8101.5|8098.5|8104.7|8101.7|8100.7|8097.7|0
1710289200000|2024-03-13 00:20:00|8100.7|8097.7|8104|8101|8104|8101|8099.1|8096.1|0
1710289500000|2024-03-13 00:25:00|8102.4|8099.4|8102.4|8099.4|8102.4|8099.4|8101.6|8098.6|0
1710289800000|2024-03-13 00:30:00|8100.8|8097.8|8099.2|8096.2|8100.8|8097.8|8098.4|8095.4|0
1710290100000|2024-03-13 00:35:00|8099.1|8096.1|8096|8093|8099.1|8096.1|8096|8093|0
1710290400000|2024-03-13 00:40:00|8094.4|8091.4|8093.8|8090.8|8094.4|8091.4|8091.2|8088.2|0
1710290700000|2024-03-13 00:45:00|8094.6|8091.6|8094.6|8091.6|8096.2|8093.2|8094.6|8091.6|0
1710291000000|2024-03-13 00:50:00|8094.5|8091.5|8093|8090|8094.6|8091.6|8093|8090|0
1710291300000|2024-03-13 00:55:00|8092.9|8089.9|8091.5|8088.5|8093|8090|8089.8|8086.8|0
1710291600000|2024-03-13 01:00:00|8091.3|8088.3|8091.4|8088.4|8091.4|8088.4|8090.5|8087.5|0
1710291900000|2024-03-13 01:05:00|8091.3|8088.3|8091.3|8088.3|8091.3|8088.3|8089.7|8086.7|0
1710292200000|2024-03-13 01:10:00|8091.2|8088.2|8089.7|8086.7|8091.3|8088.3|8089.7|8086.7|0
1710292500000|2024-03-13 01:15:00|8091.3|8088.3|8091.3|8088.3|8091.3|8088.3|8091.2|8088.2|0
1710292800000|2024-03-13 01:20:00|8091.2|8088.2|8088.1|8085.1|8091.2|8088.2|8087.2|8084.2|0
1710293100000|2024-03-13 01:25:00|8087.3|8084.3|8088.1|8085.1|8088.1|8085.1|8086.5|8083.5|0
1710293400000|2024-03-13 01:30:00|8086.5|8083.5|8088.1|8085.1|8088.1|8085.1|8086.5|8083.5|0
1710293700000|2024-03-13 01:35:00|8087.3|8084.3|8088.1|8085.1|8088.1|8085.1|8084.9|8081.9|0
1710294000000|2024-03-13 01:40:00|8087.3|8084.3|8088.1|8085.1|8088.1|8085.1|8086.5|8083.5|0
1710294300000|2024-03-13 01:45:00|8088|8085|8086.5|8083.5|8088.1|8085.1|8086.4|8083.4|0
1710294600000|2024-03-13 01:50:00|8086.4|8083.4|8086.5|8083.5|8086.5|8083.5|8086.4|8083.4|0
1710294900000|2024-03-13 01:55:00|8086.6|8083.6|8087.4|8084.4|8088.2|8085.2|8086.5|8083.5|0
1710295200000|2024-03-13 02:00:00|8086.6|8083.6|8086.6|8083.6|8088.2|8085.2|8086.5|8083.5|0
1710295500000|2024-03-13 02:05:00|8088.2|8085.2|8088.2|8085.2|8088.2|8085.2|8088.2|8085.2|0
1710296100000|2024-03-13 02:15:00|8087.4|8084.4|8086.6|8083.6|8087.4|8084.4|8086.6|8083.6|0
1710296400000|2024-03-13 02:20:00|8086.7|8083.7|8086.7|8083.7|8086.7|8083.7|8086.6|8083.6|0
1710296700000|2024-03-13 02:25:00|8086.6|8083.6|8083.4|8080.4|8086.6|8083.6|8083.4|8080.4|0
1710297000000|2024-03-13 02:30:00|8083.5|8080.5|8083.4|8080.4|8083.5|8080.5|8083.4|8080.4|0
1710297300000|2024-03-13 02:35:00|8082.6|8079.6|8080.2|8077.2|8083.4|8080.4|8080.2|8077.2|0
1710297600000|2024-03-13 02:40:00|8079.4|8076.4|8082|8079|8082|8079|8078.8|8075.8|0
1710297900000|2024-03-13 02:45:00|8080.4|8077.4|8080.4|8077.4|8081.3|8078.3|8078.8|8075.8|0
1710298200000|2024-03-13 02:50:00|8080.5|8077.5|8082.4|8079.4|8082.4|8079.4|8080.5|8077.5|0
1710298500000|2024-03-13 02:55:00|8081.6|8078.6|8080.7|8077.7|8081.6|8078.6|8080.7|8077.7|0
1710298800000|2024-03-13 03:00:00|8080.8|8077.8|8080.7|8077.7|8080.8|8077.8|8079.1|8076.1|0
1710299100000|2024-03-13 03:05:00|8080.8|8077.8|8079.2|8076.2|8080.8|8077.8|8079.2|8076.2|0
1710299400000|2024-03-13 03:10:00|8080|8077|8079.2|8076.2|8080.8|8077.8|8079.2|8076.2|0
1710299700000|2024-03-13 03:15:00|8080.8|8077.8|8080.8|8077.8|8080.8|8077.8|8080.8|8077.8|0
1710300000000|2024-03-13 03:20:00|8082.4|8079.4|8082.4|8079.4|8082.4|8079.4|8080.8|8077.8|0
1710300600000|2024-03-13 03:30:00|8083.2|8080.2|8082.4|8079.4|8083.2|8080.2|8082.4|8079.4|0
1710300900000|2024-03-13 03:35:00|8080.8|8077.8|8080.8|8077.8|8080.9|8077.9|8080.8|8077.8|0
1710301200000|2024-03-13 03:40:00|8081.3|8078.3|8082.9|8079.9|8082.9|8079.9|8080.5|8077.5|0
1710301500000|2024-03-13 03:45:00|8084.5|8081.5|8086.2|8083.2|8086.2|8083.2|8084.5|8081.5|0
1710301800000|2024-03-13 03:50:00|8086.1|8083.1|8086.2|8083.2|8086.2|8083.2|8086.1|8083.1|0
1710302700000|2024-03-13 04:05:00|8086.3|8083.3|8086.3|8083.3|8086.3|8083.3|8086.2|8083.2|0
1710303000000|2024-03-13 04:10:00|8088.7|8085.7|8087.9|8084.9|8088.7|8085.7|8087.9|8084.9|0
1710303900000|2024-03-13 04:25:00|8089.5|8086.5|8089.5|8086.5|8089.5|8086.5|8089.5|8086.5|0
1710304200000|2024-03-13 04:30:00|8089.6|8086.6|8089.6|8086.6|8089.6|8086.6|8089.6|8086.6|0
1710304800000|2024-03-13 04:40:00|8089.5|8086.5|8089.6|8086.6|8089.6|8086.6|8089.5|8086.5|0
1710305400000|2024-03-13 04:50:00|8091.2|8088.2|8091.2|8088.2|8091.2|8088.2|8091.2|8088.2|0
1710305700000|2024-03-13 04:55:00|8091.3|8088.3|8091.3|8088.3|8091.3|8088.3|8089.7|8086.7|0
1710306000000|2024-03-13 05:00:00|8090.5|8087.5|8089.7|8086.7|8091.3|8088.3|8089.7|8086.7|0
1710306300000|2024-03-13 05:05:00|8089.8|8086.8|8089.3|8086.3|8089.8|8086.8|8089.3|8086.3|0
1710306600000|2024-03-13 05:10:00|8089.4|8086.4|8089.4|8086.4|8089.4|8086.4|8089.4|8086.4|0
1710306900000|2024-03-13 05:15:00|8088.6|8085.6|8089.4|8086.4|8089.4|8086.4|8088.6|8085.6|0
1710307200000|2024-03-13 05:20:00|8089.3|8086.3|8090.9|8087.9|8090.9|8087.9|8089.3|8086.3|0
1710307500000|2024-03-13 05:25:00|8091|8088|8092.6|8089.6|8092.6|8089.6|8091|8088|0
1710308100000|2024-03-13 05:35:00|8094.2|8091.2|8094.2|8091.2|8094.3|8091.3|8092.6|8089.6|0
1710308400000|2024-03-13 05:40:00|8092.6|8089.6|8094.2|8091.2|8094.2|8091.2|8092.6|8089.6|0
1710308700000|2024-03-13 05:45:00|8092.6|8089.6|8094.2|8091.2|8094.2|8091.2|8092.6|8089.6|0
1710309000000|2024-03-13 05:50:00|8094.3|8091.3|8094.2|8091.2|8094.3|8091.3|8094.2|8091.2|0
1710309300000|2024-03-13 05:55:00|8094.3|8091.3|8094.3|8091.3|8094.3|8091.3|8094.2|8091.2|0
1710309600000|2024-03-13 06:00:00|8094.2|8091.2|8092.6|8089.6|8094.2|8091.2|8092.6|8089.6|0
1710309900000|2024-03-13 06:05:00|8094.2|8091.2|8093.4|8090.4|8094.2|8091.2|8092.6|8089.6|0
1710310200000|2024-03-13 06:10:00|8092.6|8089.6|8092.7|8089.7|8092.7|8089.7|8092.6|8089.6|0
1710310500000|2024-03-13 06:15:00|8092.6|8089.6|8092.6|8089.6|8092.6|8089.6|8092.6|8089.6|0
1710310800000|2024-03-13 06:20:00|8091.8|8088.8|8090.2|8087.2|8091.8|8088.8|8090.2|8087.2|0
1710311100000|2024-03-13 06:25:00|8091|8088|8089.3|8086.3|8091|8088|8089.3|8086.3|0
1710311400000|2024-03-13 06:30:00|8089.4|8086.4|8091|8088|8091|8088|8089.3|8086.3|0
1710312000000|2024-03-13 06:40:00|8091.1|8088.1|8091.1|8088.1|8091.1|8088.1|8091.1|8088.1|0
1710312600000|2024-03-13 06:50:00|8091|8088|8092.7|8089.7|8092.7|8089.7|8091|8088|0
1710312900000|2024-03-13 06:55:00|8094.3|8091.3|8094.3|8091.3|8095.9|8092.9|8092.7|8089.7|0
1710313200000|2024-03-13 07:00:00|8095.9|8092.9|8104.2|8102.2|8106.7|8104.7|8095.9|8092.4|1150
1710313500000|2024-03-13 07:05:00|8103.9|8101.9|8104.9|8102.9|8112.2|8110.2|8101.9|8099.9|588
1710313800000|2024-03-13 07:10:00|8105.2|8103.2|8112.4|8110.4|8112.4|8110.4|8104.9|8102.9|410
1710314100000|2024-03-13 07:15:00|8112.7|8110.7|8113.9|8111.9|8114.4|8112.4|8109.9|8107.9|320
1710314400000|2024-03-13 07:20:00|8113.7|8111.7|8119.9|8117.9|8135.4|8133.4|8113.4|8111.4|808
1710314700000|2024-03-13 07:25:00|8120.2|8118.2|8116.7|8114.7|8122.9|8120.9|8116.2|8114.2|412
1710315000000|2024-03-13 07:30:00|8116.4|8114.4|8113.9|8111.9|8116.9|8114.9|8111.9|8109.9|93
1710315300000|2024-03-13 07:35:00|8114.2|8112.2|8111.9|8109.9|8116.7|8114.7|8111.9|8109.9|86
1710315600000|2024-03-13 07:40:00|8112.2|8110.2|8107.4|8105.4|8112.4|8110.4|8107.4|8105.4|142
1710315900000|2024-03-13 07:45:00|8107.2|8105.2|8109.2|8107.2|8110.4|8108.4|8106.2|8104.2|172
1710316200000|2024-03-13 07:50:00|8109.4|8107.4|8109.7|8107.7|8110.9|8108.9|8108.9|8106.9|1150
1710316500000|2024-03-13 07:55:00|8109.9|8107.9|8100.9|8098.9|8110.4|8108.4|8100.9|8098.9|513
1710316800000|2024-03-13 08:00:00|8100.4|8099.4|8103.9|8102.9|8108.2|8107.2|8096.9|8095.9|1989
1710317100000|2024-03-13 08:05:00|8103.4|8102.4|8103.9|8102.9|8106.2|8105.2|8099.2|8098.2|821
1710317400000|2024-03-13 08:10:00|8103.7|8102.7|8101.4|8100.4|8105.2|8104.2|8098.2|8097.2|599
1710317700000|2024-03-13 08:15:00|8102.2|8101.2|8104.4|8103.4|8105.4|8104.4|8100.4|8099.4|573
1710318000000|2024-03-13 08:20:00|8104.7|8103.7|8095.4|8094.4|8104.7|8103.7|8095.4|8094.4|1151
1710318300000|2024-03-13 08:25:00|8095.2|8094.2|8092.7|8091.7|8098.7|8097.7|8092.4|8091.4|699
1710318600000|2024-03-13 08:30:00|8092.9|8091.9|8099.7|8098.7|8101.4|8100.4|8090.2|8089.2|783
1710318900000|2024-03-13 08:35:00|8099.4|8098.4|8098.9|8097.9|8101.4|8100.4|8094.7|8093.7|827
1710319200000|2024-03-13 08:40:00|8099|8098|8097|8096|8104.8|8103.8|8096.8|8095.8|1748
1710319500000|2024-03-13 08:45:00|8096.8|8095.8|8099|8098|8099.3|8098.3|8095|8094|2016
1710319800000|2024-03-13 08:50:00|8098.8|8097.8|8103|8102|8103.3|8102.3|8096.3|8095.3|1240
1710320100000|2024-03-13 08:55:00|8103.3|8102.3|8103|8102|8107.5|8106.5|8102.5|8101.5|822
1710320400000|2024-03-13 09:00:00|8103.3|8102.3|8105|8104|8107.5|8106.5|8102.8|8101.8|1203
1710320700000|2024-03-13 09:05:00|8105.3|8104.3|8108.5|8107.5|8109|8108|8104.5|8103.5|547
1710321000000|2024-03-13 09:10:00|8109|8108|8115|8114|8115.3|8114.3|8108.3|8107.3|540
1710321300000|2024-03-13 09:15:00|8115.5|8114.5|8112.5|8111.5|8116.5|8115.5|8109|8108|3185
1710321600000|2024-03-13 09:20:00|8112.3|8111.3|8111.8|8110.8|8113.3|8112.3|8107.8|8106.8|545
1710321900000|2024-03-13 09:25:00|8111.5|8110.5|8117|8116|8119.5|8118.5|8109|8108|831
1710322200000|2024-03-13 09:30:00|8117.3|8116.3|8115.5|8114.5|8117.3|8116.3|8113.3|8112.3|8279
1710322500000|2024-03-13 09:35:00|8115.3|8114.3|8123|8122|8124.3|8123.3|8114.5|8113.5|651
1710322800000|2024-03-13 09:40:00|8123.5|8122.5|8122|8121|8125.8|8124.8|8118.5|8117.5|530
1710323100000|2024-03-13 09:45:00|8121.5|8120.5|8120.3|8119.3|8125.5|8124.5|8118.8|8117.8|502
1710323400000|2024-03-13 09:50:00|8120.5|8119.5|8119.3|8118.3|8123.8|8122.8|8116.5|8115.5|343
1710323700000|2024-03-13 09:55:00|8119.5|8118.5|8124.5|8123.5|8124.8|8123.8|8118.3|8117.3|306
1710324000000|2024-03-13 10:00:00|8124.8|8123.8|8126.8|8125.8|8130.8|8129.8|8123.5|8122.5|603
1710324300000|2024-03-13 10:05:00|8127.3|8126.3|8125|8124|8128.8|8127.8|8122.5|8121.5|484
1710324600000|2024-03-13 10:10:00|8125.3|8124.3|8126.3|8125.3|8127.3|8126.3|8124.5|8123.5|218
1710324900000|2024-03-13 10:15:00|8126|8125|8126.3|8125.3|8127|8126|8122|8121|1469
1710325200000|2024-03-13 10:20:00|8126|8125|8130|8129|8130|8129|8124.8|8123.8|317
1710325500000|2024-03-13 10:25:00|8130.3|8129.3|8128.5|8127.5|8131.8|8130.8|8127.8|8126.8|1437
1710325800000|2024-03-13 10:30:00|8128.3|8127.3|8129|8128|8129.8|8128.8|8126.3|8125.3|1116
1710326100000|2024-03-13 10:35:00|8128.8|8127.8|8131|8130|8132|8131|8126.5|8125.5|507
1710326400000|2024-03-13 10:40:00|8131.3|8130.3|8130.3|8129.3|8133|8132|8129.8|8128.8|976
1710326700000|2024-03-13 10:45:00|8130.5|8129.5|8130|8129|8132.8|8131.8|8128.3|8127.3|256
1710327000000|2024-03-13 10:50:00|8129.8|8128.8|8127.8|8126.8|8131.3|8130.3|8127.8|8126.8|245
1710327300000|2024-03-13 10:55:00|8128|8127|8129|8128|8130|8129|8126.5|8125.5|184
1710327600000|2024-03-13 11:00:00|8129.3|8128.3|8126|8125|8129.5|8128.5|8126|8125|584
1710327900000|2024-03-13 11:05:00|8126.3|8125.3|8124.5|8123.5|8126.3|8125.3|8122.5|8121.5|333
1710328200000|2024-03-13 11:10:00|8124.8|8123.8|8127.3|8126.3|8130.8|8129.8|8124.8|8123.8|422
1710328500000|2024-03-13 11:15:00|8127.5|8126.5|8130.5|8129.5|8131.3|8130.3|8127.5|8126.5|161
1710328800000|2024-03-13 11:20:00|8130.8|8129.8|8130.3|8129.3|8132.3|8131.3|8129.5|8128.5|180
1710329100000|2024-03-13 11:25:00|8130.5|8129.5|8133|8132|8133.3|8132.3|8130.3|8129.3|213
1710329400000|2024-03-13 11:30:00|8133.3|8132.3|8133.8|8132.8|8134.3|8133.3|8130.5|8129.5|354
1710329700000|2024-03-13 11:35:00|8134|8133|8135.3|8134.3|8135.5|8134.5|8132.3|8131.3|107
1710330000000|2024-03-13 11:40:00|8135.5|8134.5|8136|8135|8137.8|8136.8|8134.8|8133.8|181
1710330300000|2024-03-13 11:45:00|8136.3|8135.3|8137.5|8136.5|8138|8137|8134.8|8133.8|133
1710330600000|2024-03-13 11:50:00|8137.8|8136.8|8132.5|8131.5|8137.8|8136.8|8132.3|8131.3|351
1710330900000|2024-03-13 11:55:00|8132.8|8131.8|8128.8|8127.8|8134.3|8133.3|8128.8|8127.8|1292
1710331200000|2024-03-13 12:00:00|8129.3|8128.3|8121.3|8120.3|8129.3|8128.3|8120.8|8119.8|2263
1710331500000|2024-03-13 12:05:00|8121.5|8120.5|8124|8123|8125.8|8124.8|8121|8120|140
1710331800000|2024-03-13 12:10:00|8124.3|8123.3|8126.5|8125.5|8127.3|8126.3|8123.8|8122.8|142
1710332100000|2024-03-13 12:15:00|8126.8|8125.8|8125.3|8124.3|8126.8|8125.8|8123|8122|144
1710332400000|2024-03-13 12:20:00|8125|8124|8124.8|8123.8|8125.5|8124.5|8124|8123|533
1710332700000|2024-03-13 12:25:00|8125|8124|8124|8123|8125.8|8124.8|8122.5|8121.5|132
1710333000000|2024-03-13 12:30:00|8124.3|8123.3|8119.8|8118.8|8124.3|8123.3|8119.3|8118.3|226
1710333300000|2024-03-13 12:35:00|8120|8119|8119.8|8118.8|8122.3|8121.3|8118.8|8117.8|199
1710333600000|2024-03-13 12:40:00|8120.3|8119.3|8121.3|8120.3|8122.5|8121.5|8118.8|8117.8|263
1710333900000|2024-03-13 12:45:00|8121.5|8120.5|8124.3|8123.3|8124.8|8123.8|8119.8|8118.8|141
1710334200000|2024-03-13 12:50:00|8124.5|8123.5|8125.5|8124.5|8127|8126|8123.5|8122.5|302
1710334500000|2024-03-13 12:55:00|8125.8|8124.8|8132|8131|8132.3|8131.3|8125|8124|2714
1710334800000|2024-03-13 13:00:00|8131.8|8130.8|8133.8|8132.8|8133.8|8132.8|8130.3|8129.3|189
1710335100000|2024-03-13 13:05:00|8133.3|8132.3|8132.5|8131.5|8134|8133|8129.5|8128.5|1157
1710335400000|2024-03-13 13:10:00|8132.8|8131.8|8137.5|8136.5|8138|8137|8132.3|8131.3|210
1710335700000|2024-03-13 13:15:00|8137.8|8136.8|8136.3|8135.3|8138.3|8137.3|8135.3|8134.3|472
1710336000000|2024-03-13 13:20:00|8136|8135|8141.3|8140.3|8141.8|8140.8|8135.8|8134.8|192
1710336300000|2024-03-13 13:25:00|8141|8140|8138.3|8137.3|8141.3|8140.3|8136.3|8135.3|291
1710336600000|2024-03-13 13:30:00|8138|8137|8140.8|8139.8|8141|8140|8137.8|8136.8|393
1710336900000|2024-03-13 13:35:00|8141|8140|8146.3|8145.3|8147.3|8146.3|8140.8|8139.8|366
1710337200000|2024-03-13 13:40:00|8146|8145|8142.5|8141.5|8146.8|8145.8|8142.3|8141.3|472
1710337500000|2024-03-13 13:45:00|8142.8|8141.8|8148|8147|8148.8|8147.8|8142.5|8141.5|377
1710337800000|2024-03-13 13:50:00|8147.8|8146.8|8145|8144|8147.8|8146.8|8143.3|8142.3|252
1710338100000|2024-03-13 13:55:00|8144.8|8143.8|8147|8146|8148.3|8147.3|8144.3|8143.3|194
1710338400000|2024-03-13 14:00:00|8148.5|8147.5|8146.8|8145.8|8148.8|8147.8|8143|8142|274
1710338700000|2024-03-13 14:05:00|8147|8146|8153|8152|8154|8153|8146.8|8145.8|333
1710339000000|2024-03-13 14:10:00|8152.8|8151.8|8154|8153|8156|8155|8151.5|8150.5|813
1710339300000|2024-03-13 14:15:00|8153.8|8152.8|8150|8149|8154.3|8153.3|8148.3|8147.3|225
1710339600000|2024-03-13 14:20:00|8149.8|8148.8|8155.8|8154.8|8155.8|8154.8|8149.8|8148.8|368
1710339900000|2024-03-13 14:25:00|8156.3|8155.3|8153.8|8152.8|8157.8|8156.8|8153.3|8152.3|393
1710340200000|2024-03-13 14:30:00|8153.5|8152.5|8150.3|8149.3|8154.3|8153.3|8150|8149|343
1710340500000|2024-03-13 14:35:00|8150.5|8149.5|8147.8|8146.8|8153|8152|8147.8|8146.8|411
1710340800000|2024-03-13 14:40:00|8147.5|8146.5|8149|8148|8149|8148|8143.8|8142.8|238
1710341100000|2024-03-13 14:45:00|8148.8|8147.8|8143|8142|8148.8|8147.8|8141.3|8140.3|403
1710341400000|2024-03-13 14:50:00|8143.3|8142.3|8141.8|8140.8|8144.8|8143.8|8140.8|8139.8|296
1710341700000|2024-03-13 14:55:00|8142|8141|8143.3|8142.3|8144.8|8143.8|8139.3|8138.3|248
1710342000000|2024-03-13 15:00:00|8142.8|8141.8|8141|8140|8144.5|8143.5|8140.8|8139.8|257
1710342300000|2024-03-13 15:05:00|8140.8|8139.8|8140.8|8139.8|8144.8|8143.8|8139.8|8138.8|406
1710342600000|2024-03-13 15:10:00|8140.9|8139.9|8144.9|8143.9|8144.9|8143.9|8138.9|8137.9|242
1710342900000|2024-03-13 15:15:00|8144.6|8143.6|8147.9|8146.9|8147.9|8146.9|8143.9|8142.9|267
1710343200000|2024-03-13 15:20:00|8148.1|8147.1|8145.1|8144.1|8149.4|8148.4|8144.9|8143.9|172
1710343500000|2024-03-13 15:25:00|8145.4|8144.4|8145.9|8144.9|8149.4|8148.4|8144.4|8143.4|134
1710343800000|2024-03-13 15:30:00|8145.6|8144.6|8148.9|8147.9|8148.9|8147.9|8145.1|8144.1|223
1710344100000|2024-03-13 15:35:00|8148.6|8147.6|8148.4|8147.4|8149.9|8148.9|8147.9|8146.9|134
1710344400000|2024-03-13 15:40:00|8148.1|8147.1|8147.6|8146.6|8149.9|8148.9|8147.4|8146.4|216
1710344700000|2024-03-13 15:45:00|8147.4|8146.4|8146.9|8145.9|8148.4|8147.4|8145.9|8144.9|310
1710345000000|2024-03-13 15:50:00|8147.1|8146.1|8145.6|8144.6|8148.9|8147.9|8145.1|8144.1|475
1710345300000|2024-03-13 15:55:00|8145.9|8144.9|8145.6|8144.6|8150.6|8149.6|8145.6|8144.6|243
1710345600000|2024-03-13 16:00:00|8144.9|8143.9|8143.6|8142.6|8145.6|8144.6|8142.9|8141.9|215
1710345900000|2024-03-13 16:05:00|8143.4|8142.4|8148.1|8147.1|8149.4|8148.4|8142.4|8141.4|414
1710346200000|2024-03-13 16:10:00|8147.9|8146.9|8145.4|8144.4|8148.4|8147.4|8142.9|8141.9|260
1710346500000|2024-03-13 16:15:00|8145.1|8144.1|8144.9|8143.9|8146.4|8145.4|8144.1|8143.1|202
1710346800000|2024-03-13 16:20:00|8144.6|8143.6|8144.9|8143.9|8145.9|8144.9|8143.4|8142.4|1523
1710347100000|2024-03-13 16:25:00|8144.6|8143.6|8142.6|8141.6|8145.6|8144.6|8141.9|8140.9|3430
1710347400000|2024-03-13 16:30:00|8143.4|8141.4|8140.4|8138.4|8143.9|8141.9|8139.4|8137.4|2046
1710347700000|2024-03-13 16:35:00|8140.1|8138.1|8154.1|8152.1|8154.4|8152.4|8139.6|8137.6|4429
1710348000000|2024-03-13 16:40:00|8152.6|8150.6|8151.4|8149.4|8155.6|8153.6|8151.4|8149.4|531
1710348300000|2024-03-13 16:45:00|8152.1|8150.1|8154.4|8152.4|8154.9|8152.9|8151.9|8149.9|118
1710348600000|2024-03-13 16:50:00|8154.9|8152.9|8153.4|8151.4|8155.6|8153.6|8153.1|8151.1|185
1710348900000|2024-03-13 16:55:00|8153.1|8151.1|8149.9|8147.9|8153.1|8151.1|8145.6|8143.6|340
1710349200000|2024-03-13 17:00:00|8149.6|8147.6|8150.9|8148.9|8154.6|8152.6|8148.9|8146.9|469
1710349500000|2024-03-13 17:05:00|8151.1|8149.1|8150.9|8148.9|8152.9|8150.9|8149.4|8147.4|122
1710349800000|2024-03-13 17:10:00|8151.1|8149.1|8150.9|8148.9|8152.4|8150.4|8149.6|8147.6|91
1710350100000|2024-03-13 17:15:00|8150.6|8148.6|8147.9|8145.9|8150.9|8148.9|8147.4|8145.4|95
1710350400000|2024-03-13 17:20:00|8148.1|8146.1|8150.9|8148.9|8151.1|8149.1|8147.9|8145.9|101
1710350700000|2024-03-13 17:25:00|8151.6|8149.6|8150.1|8148.1|8151.9|8149.9|8149.9|8147.9|32
1710351000000|2024-03-13 17:30:00|8149.9|8147.9|8147.1|8145.1|8150.6|8148.6|8145.9|8143.9|49
1710351300000|2024-03-13 17:35:00|8146.9|8144.9|8146.9|8144.9|8149.1|8147.1|8146.9|8144.9|41
1710351600000|2024-03-13 17:40:00|8146.6|8144.6|8144.9|8142.9|8148.9|8146.9|8144.9|8142.9|37
1710351900000|2024-03-13 17:45:00|8145.1|8143.1|8147.6|8145.6|8149.1|8147.1|8144.1|8142.1|241
1710352200000|2024-03-13 17:50:00|8147.4|8145.4|8149.6|8147.6|8150.1|8148.1|8147.1|8145.1|16
1710352500000|2024-03-13 17:55:00|8149.9|8147.9|8148.1|8146.1|8150.9|8148.9|8148.1|8146.1|61
1710352800000|2024-03-13 18:00:00|8147.9|8145.9|8146.6|8144.6|8150.1|8148.1|8146.6|8144.6|50
1710353100000|2024-03-13 18:05:00|8146.9|8144.9|8147.4|8145.4|8149.1|8147.1|8146.9|8144.9|12
1710353400000|2024-03-13 18:10:00|8147.6|8145.6|8148.1|8146.1|8149.9|8147.9|8147.4|8145.4|14
1710353700000|2024-03-13 18:15:00|8147.9|8145.9|8147.6|8145.6|8149.1|8147.1|8147.1|8145.1|13
1710354000000|2024-03-13 18:20:00|8147.4|8145.4|8148.6|8146.6|8149.6|8147.6|8147.4|8145.4|13
1710354300000|2024-03-13 18:25:00|8148.4|8146.4|8149.1|8147.1|8149.6|8147.6|8147.9|8145.9|31
1710354600000|2024-03-13 18:30:00|8149.4|8147.4|8150.6|8148.6|8151.4|8149.4|8149.1|8147.1|15
1710354900000|2024-03-13 18:35:00|8150.9|8148.9|8150.1|8148.1|8151.4|8149.4|8149.1|8147.1|28
1710355200000|2024-03-13 18:40:00|8150.4|8148.4|8147.6|8145.6|8151.1|8149.1|8147.1|8145.1|26
1710355500000|2024-03-13 18:45:00|8147.9|8145.9|8149.1|8147.1|8149.1|8147.1|8147.4|8145.4|32
1710355800000|2024-03-13 18:50:00|8148.9|8146.9|8148.6|8146.6|8150.9|8148.9|8148.4|8146.4|178
1710356100000|2024-03-13 18:55:00|8148.9|8146.9|8144.6|8142.6|8149.1|8147.1|8143.1|8141.1|56
1710356400000|2024-03-13 19:00:00|8144.4|8142.4|8143.4|8141.4|8145.9|8143.9|8142.9|8140.9|29
1710356700000|2024-03-13 19:05:00|8143.1|8141.1|8142.6|8140.6|8143.1|8141.1|8140.6|8138.6|31
1710357000000|2024-03-13 19:10:00|8142.9|8140.9|8143.1|8141.1|8143.6|8141.6|8139.9|8137.9|19
1710357300000|2024-03-13 19:15:00|8142.9|8140.9|8145.4|8143.4|8146.9|8144.9|8142.9|8140.9|34
1710357600000|2024-03-13 19:20:00|8145.1|8143.1|8139.9|8137.9|8145.1|8143.1|8139.9|8137.9|52
1710357900000|2024-03-13 19:25:00|8140.1|8138.1|8134.1|8132.1|8141.4|8139.4|8128.4|8126.4|408
1710358200000|2024-03-13 19:30:00|8134.4|8132.4|8138.1|8136.1|8140.6|8138.6|8133.6|8131.6|262
1710358500000|2024-03-13 19:35:00|8137.9|8135.9|8138.9|8136.9|8139.1|8137.1|8135.9|8133.9|18
1710358800000|2024-03-13 19:40:00|8138.6|8136.6|8141.1|8139.1|8142.6|8140.6|8138.1|8136.1|29
1710359100000|2024-03-13 19:45:00|8141.4|8139.4|8142.9|8140.9|8143.6|8141.6|8139.6|8137.6|49
1710359400000|2024-03-13 19:50:00|8143.1|8141.1|8141.1|8139.1|8143.1|8141.1|8138.1|8136.1|59
1710359700000|2024-03-13 19:55:00|8140.9|8138.9|8139.6|8137.6|8141.6|8139.6|8138.1|8136.1|80
1710360000000|2024-03-13 20:00:00|8139.4|8137.4|8139.1|8137.1|8140.4|8138.4|8137.9|8135.9|92
1710360300000|2024-03-13 20:05:00|8139.4|8137.4|8138.4|8136.4|8139.6|8137.6|8138.1|8136.1|7
1710360600000|2024-03-13 20:10:00|8138.6|8136.6|8139.6|8137.6|8139.6|8137.6|8138.6|8136.6|7
1710360900000|2024-03-13 20:15:00|8139.4|8137.4|8140.1|8138.1|8140.1|8138.1|8139.1|8137.1|7
1710361200000|2024-03-13 20:20:00|8139.9|8137.9|8139.6|8137.6|8140.1|8138.1|8138.6|8136.6|20
1710361500000|2024-03-13 20:25:00|8139.9|8137.9|8141.1|8139.1|8141.1|8139.1|8139.6|8137.6|6
1710361800000|2024-03-13 20:30:00|8141.4|8139.4|8143.6|8141.6|8143.6|8141.6|8141.4|8139.4|9
1710362100000|2024-03-13 20:35:00|8143.4|8141.4|8142.9|8140.9|8143.4|8141.4|8142.9|8140.9|2
1710362400000|2024-03-13 20:40:00|8142.6|8140.6|8142.1|8140.1|8142.6|8140.6|8142.1|8140.1|2
1710362700000|2024-03-13 20:45:00|8141.9|8139.9|8140.6|8138.6|8141.9|8139.9|8140.1|8138.1|12
1710363000000|2024-03-13 20:50:00|8140.9|8138.9|8141.6|8139.6|8141.6|8139.6|8140.6|8138.6|2
1710363300000|2024-03-13 20:55:00|8141.9|8139.9|8142.4|8140.4|8143.4|8141.4|8140.9|8138.9|46
1710363600000|2024-03-13 21:00:00|8143.4|8139.4|8143|8139|8143.4|8139.4|8142.9|8138.9|1704
1710363900000|2024-03-13 21:05:00|8143.2|8139.2|8143|8139|8143.2|8139.2|8143|8139|0
1710364200000|2024-03-13 21:10:00|8143.2|8139.2|8143.2|8139.2|8143.5|8139.5|8143.2|8139.2|0
1710364500000|2024-03-13 21:15:00|8143|8139|8143.2|8139.2|8143.4|8139.4|8142.7|8138.7|0
1710364800000|2024-03-13 21:20:00|8142.9|8138.9|8142.7|8138.7|8143.3|8139.3|8142.7|8138.7|0
1710365100000|2024-03-13 21:25:00|8142.5|8138.5|8142.7|8138.7|8142.7|8138.7|8142.5|8138.5|0
1710365400000|2024-03-13 21:30:00|8143.8|8139.8|8143.7|8139.7|8143.8|8139.8|8143.2|8139.2|0
1710365700000|2024-03-13 21:35:00|8143.8|8139.8|8143|8139|8143.8|8139.8|8143|8139|0
1710366000000|2024-03-13 21:40:00|8142.7|8138.7|8142.9|8138.9|8142.9|8138.9|8142.4|8138.4|0
1710366300000|2024-03-13 21:45:00|8142.8|8138.8|8142.7|8138.7|8143|8139|8142.7|8138.7|0
1710366600000|2024-03-13 21:50:00|8142.8|8138.8|8142.8|8138.8|8143|8139|8142.7|8138.7|0
1710366900000|2024-03-13 21:55:00|8143|8139|8143.7|8139.7|8143.7|8139.7|8142.7|8138.7|0
1710367200000|2024-03-13 22:00:00|8143.6|8139.6|8141.4|8137.4|8144.1|8140.1|8140.4|8136.4|0
1710367500000|2024-03-13 22:05:00|8141.6|8137.6|8143.6|8139.6|8144.6|8140.6|8141.3|8137.3|0
1710367800000|2024-03-13 22:10:00|8143.8|8139.8|8141.6|8137.6|8143.8|8139.8|8141.3|8137.3|0
1710368100000|2024-03-13 22:15:00|8141.7|8137.7|8141.7|8137.7|8142.2|8138.2|8141.4|8137.4|0
1710368400000|2024-03-13 22:20:00|8141.4|8137.4|8140.2|8136.2|8141.4|8137.4|8140.2|8136.2|0
1710368700000|2024-03-13 22:25:00|8140.1|8136.1|8141.1|8137.1|8141.6|8137.6|8139.9|8135.9|0
1710369000000|2024-03-13 22:30:00|8141.2|8137.2|8139.9|8135.9|8141.4|8137.4|8139.8|8135.8|0
1710369300000|2024-03-13 22:35:00|8140.1|8136.1|8140|8136|8140.3|8136.3|8139.3|8135.3|0
1710369600000|2024-03-13 22:40:00|8139.6|8135.6|8140.3|8136.3|8140.6|8136.6|8139.5|8135.5|0
1710369900000|2024-03-13 22:45:00|8140.1|8136.1|8142.3|8138.3|8142.3|8138.3|8140|8136|0
1710370200000|2024-03-13 22:50:00|8141.9|8137.9|8140.4|8136.4|8142.3|8138.3|8140.4|8136.4|0
1710370500000|2024-03-13 22:55:00|8140.7|8136.7|8141.2|8137.2|8141.5|8137.5|8140.7|8136.7|0
1710370800000|2024-03-13 23:00:00|8141.4|8137.4|8143.7|8139.7|8143.7|8139.7|8140.9|8136.9|0
1710371100000|2024-03-13 23:05:00|8143.4|8139.4|8145.7|8141.7|8146|8142|8143.4|8139.4|0
1710371400000|2024-03-13 23:10:00|8145.5|8141.5|8144|8140|8145.7|8141.7|8144|8140|0
1710371700000|2024-03-13 23:15:00|8143.7|8139.7|8145.2|8141.2|8145.2|8141.2|8143.7|8139.7|0
1710372000000|2024-03-13 23:20:00|8145|8141|8144.9|8140.9|8145.2|8141.2|8144.5|8140.5|0
1710372300000|2024-03-13 23:25:00|8145.2|8141.2|8146.1|8142.1|8146.6|8142.6|8144.9|8140.9|0
1710372600000|2024-03-13 23:30:00|8146.6|8142.6|8148.1|8144.1|8148.4|8144.4|8146.6|8142.6|0
1710372900000|2024-03-13 23:35:00|8148.4|8144.4|8147.8|8143.8|8148.5|8144.5|8147.8|8143.8|0
1710373200000|2024-03-13 23:40:00|8147.5|8143.5|8148.2|8144.2|8148.2|8144.2|8147.4|8143.4|0
1710373500000|2024-03-13 23:45:00|8148|8144|8147.8|8143.8|8148.2|8144.2|8147.4|8143.4|0
1710373800000|2024-03-13 23:50:00|8147.5|8143.5|8147.4|8143.4|8148.5|8144.5|8147.4|8143.4|0
1710374100000|2024-03-13 23:55:00|8147.5|8143.5|8147.8|8143.8|8147.9|8143.9|8147.3|8143.3|0
1710374400000|2024-03-14 00:00:00|8147.3|8143.3|8145.4|8141.4|8147.3|8143.3|8144.9|8140.9|0
1710374700000|2024-03-14 00:05:00|8145.8|8141.8|8145.4|8141.4|8146.7|8142.7|8145.4|8141.4|0
1710375000000|2024-03-14 00:10:00|8145.9|8141.9|8145.2|8141.2|8145.9|8141.9|8145|8141|0
1710375300000|2024-03-14 00:15:00|8145|8141|8142.3|8139.3|8145.4|8141.9|8142.3|8139.3|0
1710375600000|2024-03-14 00:20:00|8140.7|8137.7|8139|8136|8140.7|8137.7|8139|8136|0
1710375900000|2024-03-14 00:25:00|8137.4|8134.4|8134.3|8131.3|8137.4|8134.4|8134.3|8131.3|0
1710376200000|2024-03-14 00:30:00|8134.4|8131.4|8136|8133|8136|8133|8134.3|8131.3|0
1710376500000|2024-03-14 00:35:00|8137.6|8134.6|8137.6|8134.6|8137.6|8134.6|8137.6|8134.6|0
1710376800000|2024-03-14 00:40:00|8136|8133|8134.4|8131.4|8136|8133|8134.4|8131.4|0
1710377100000|2024-03-14 00:45:00|8134.5|8131.5|8134.5|8131.5|8134.5|8131.5|8134.5|8131.5|0
1710377400000|2024-03-14 00:50:00|8136.1|8133.1|8137.7|8134.7|8137.7|8134.7|8136.1|8133.1|0
1710378000000|2024-03-14 01:00:00|8136.1|8133.1|8136.1|8133.1|8136.1|8133.1|8136.1|8133.1|0
1710378300000|2024-03-14 01:05:00|8136.2|8133.2|8137.8|8134.8|8137.8|8134.8|8136.2|8133.2|0
1710378600000|2024-03-14 01:10:00|8137.7|8134.7|8134.5|8131.5|8137.7|8134.7|8134.5|8131.5|0
1710378900000|2024-03-14 01:15:00|8134.6|8131.6|8136.2|8133.2|8136.2|8133.2|8134.5|8131.5|0
1710379200000|2024-03-14 01:20:00|8136.1|8133.1|8136.2|8133.2|8137.8|8134.8|8136.1|8133.1|0
1710379800000|2024-03-14 01:30:00|8134.6|8131.6|8134.6|8131.6|8134.6|8131.6|8134.6|8131.6|0
1710380100000|2024-03-14 01:35:00|8136.2|8133.2|8139.4|8136.4|8139.5|8136.5|8136.2|8133.2|0
1710380400000|2024-03-14 01:40:00|8139.6|8136.6|8139.6|8136.6|8139.6|8136.6|8139.5|8136.5|0
1710380700000|2024-03-14 01:45:00|8139.5|8136.5|8138|8135|8139.5|8136.5|8137.9|8134.9|0
1710381000000|2024-03-14 01:50:00|8137.9|8134.9|8137.9|8134.9|8137.9|8134.9|8137.9|8134.9|0
1710381300000|2024-03-14 01:55:00|8138|8135|8139.6|8136.6|8139.6|8136.6|8137.9|8134.9|0
1710381600000|2024-03-14 02:00:00|8139.5|8136.5|8137.9|8134.9|8139.6|8136.6|8137.9|8134.9|0
1710381900000|2024-03-14 02:05:00|8136.3|8133.3|8136.3|8133.3|8136.3|8133.3|8136.3|8133.3|0
1710382500000|2024-03-14 02:15:00|8137.9|8134.9|8137.9|8134.9|8137.9|8134.9|8137.9|8134.9|0
1710382800000|2024-03-14 02:20:00|8136.3|8133.3|8136.3|8133.3|8136.3|8133.3|8136.3|8133.3|0
1710383700000|2024-03-14 02:35:00|8137.9|8134.9|8137.9|8134.9|8137.9|8134.9|8137.9|8134.9|0
1710384000000|2024-03-14 02:40:00|8138|8135|8139.4|8136.4|8141.1|8138.1|8137.9|8134.9|0
1710384900000|2024-03-14 02:55:00|8137.8|8134.8|8134.6|8131.6|8137.8|8134.8|8134.6|8131.6|0
1710385200000|2024-03-14 03:00:00|8134.5|8131.5|8134.6|8131.6|8134.6|8131.6|8134.5|8131.5|0
1710385500000|2024-03-14 03:05:00|8136.2|8133.2|8134.6|8131.6|8136.2|8133.2|8134.6|8131.6|0
1710385800000|2024-03-14 03:10:00|8134.7|8131.7|8134.6|8131.6|8134.7|8131.7|8134.6|8131.6|0
1710386100000|2024-03-14 03:15:00|8134.7|8131.7|8133.9|8130.9|8134.7|8131.7|8133|8130|0
1710386400000|2024-03-14 03:20:00|8134.7|8131.7|8134.7|8131.7|8134.7|8131.7|8133.1|8130.1|0
1710387000000|2024-03-14 03:30:00|8133.9|8130.9|8134.7|8131.7|8134.7|8131.7|8133.1|8130.1|0
1710387300000|2024-03-14 03:35:00|8133.9|8130.9|8133.1|8130.1|8134.7|8131.7|8133.1|8130.1|0
1710387600000|2024-03-14 03:40:00|8133.9|8130.9|8133.1|8130.1|8133.9|8130.9|8133.1|8130.1|0
1710387900000|2024-03-14 03:45:00|8133.9|8130.9|8133.2|8130.2|8133.9|8130.9|8131.5|8128.5|0
1710388500000|2024-03-14 03:55:00|8134|8131|8134.8|8131.8|8134.8|8131.8|8133.2|8130.2|0
1710388800000|2024-03-14 04:00:00|8134|8131|8134.8|8131.8|8134.8|8131.8|8134|8131|0
1710389400000|2024-03-14 04:10:00|8134|8131|8134.8|8131.8|8134.8|8131.8|8134|8131|0
1710389700000|2024-03-14 04:15:00|8134|8131|8134.8|8131.8|8134.8|8131.8|8133.2|8130.2|0
1710390900000|2024-03-14 04:35:00|8134.9|8131.9|8136.5|8133.5|8136.5|8133.5|8134.9|8131.9|0
1710391200000|2024-03-14 04:40:00|8136.4|8133.4|8136.5|8133.5|8136.5|8133.5|8134.9|8131.9|0
1710391500000|2024-03-14 04:45:00|8136.6|8133.6|8138.4|8135.4|8138.4|8135.4|8136.6|8133.6|0
1710391800000|2024-03-14 04:50:00|8138.5|8135.5|8138.5|8135.5|8138.5|8135.5|8138.4|8135.4|0
1710392100000|2024-03-14 04:55:00|8140|8137|8140.1|8137.1|8140.9|8137.9|8139.2|8136.2|0
1710392400000|2024-03-14 05:00:00|8140|8137|8141.7|8138.7|8141.7|8138.7|8140|8137|0
1710392700000|2024-03-14 05:05:00|8141.6|8138.6|8141.6|8138.6|8141.7|8138.7|8141.6|8138.6|0
1710393300000|2024-03-14 05:15:00|8140|8137|8140|8137|8140|8137|8140|8137|0
1710394200000|2024-03-14 05:30:00|8141.6|8138.6|8141.7|8138.7|8141.7|8138.7|8141.6|8138.6|0
1710394500000|2024-03-14 05:35:00|8141.6|8138.6|8143.2|8140.2|8143.3|8140.3|8141.6|8138.6|0
1710394800000|2024-03-14 05:40:00|8142.4|8139.4|8143.2|8140.2|8143.2|8140.2|8142.4|8139.4|0
1710395100000|2024-03-14 05:45:00|8142.4|8139.4|8141.7|8138.7|8142.4|8139.4|8141.6|8138.6|0
1710395400000|2024-03-14 05:50:00|8140.1|8137.1|8140.1|8137.1|8140.9|8137.9|8140.1|8137.1|0
1710395700000|2024-03-14 05:55:00|8138.5|8135.5|8140.1|8137.1|8140.1|8137.1|8138.5|8135.5|0
1710396000000|2024-03-14 06:00:00|8139.3|8136.3|8139.3|8136.3|8140.1|8137.1|8138.5|8135.5|0
1710396300000|2024-03-14 06:05:00|8138.5|8135.5|8138.5|8135.5|8138.5|8135.5|8138.5|8135.5|0
1710396600000|2024-03-14 06:10:00|8139.3|8136.3|8140.1|8137.1|8140.1|8137.1|8138.5|8135.5|0
1710396900000|2024-03-14 06:15:00|8140|8137|8144.9|8141.9|8144.9|8141.9|8140|8137|0
1710397200000|2024-03-14 06:20:00|8145.7|8142.7|8148.1|8145.1|8149.7|8146.7|8144.9|8141.9|0
1710397500000|2024-03-14 06:25:00|8147.3|8144.3|8148|8145|8148.1|8145.1|8146.5|8143.5|0
1710397800000|2024-03-14 06:30:00|8147.2|8144.2|8148.9|8145.9|8149.7|8146.7|8147.2|8144.2|0
1710398100000|2024-03-14 06:35:00|8151.3|8148.3|8149.9|8146.9|8151.3|8148.3|8149.7|8146.7|0
1710398400000|2024-03-14 06:40:00|8151.5|8148.5|8151.1|8148.1|8151.5|8148.5|8149.5|8146.5|0
1710398700000|2024-03-14 06:45:00|8150.3|8147.3|8151.1|8148.1|8151.1|8148.1|8150.3|8147.3|0
1710399000000|2024-03-14 06:50:00|8151|8148|8148.1|8145.1|8151.1|8148.1|8148.1|8145.1|0
1710399300000|2024-03-14 06:55:00|8149.7|8146.7|8151.4|8148.4|8151.4|8148.4|8149.7|8146.7|0
1710399600000|2024-03-14 07:00:00|8151.3|8148.3|8138.8|8136.8|8151.9|8148.4|8137.3|8135.3|244
1710399900000|2024-03-14 07:05:00|8138.6|8136.6|8142.3|8140.3|8143.3|8141.3|8138.3|8136.3|86
1710400200000|2024-03-14 07:10:00|8142.1|8140.1|8136.8|8134.8|8142.1|8140.1|8136.8|8134.8|65
1710400500000|2024-03-14 07:15:00|8136.6|8134.6|8137.3|8135.3|8140.8|8138.8|8136.6|8134.6|52
1710400800000|2024-03-14 07:20:00|8137.8|8135.8|8138.8|8136.8|8138.8|8136.8|8134.3|8132.3|49
1710401100000|2024-03-14 07:25:00|8139.1|8137.1|8143.3|8141.3|8144.3|8142.3|8137.1|8135.1|102
1710401400000|2024-03-14 07:30:00|8143.1|8141.1|8147.3|8145.3|8147.3|8145.3|8142.3|8140.3|64
1710401700000|2024-03-14 07:35:00|8147.1|8145.1|8145.3|8143.3|8147.1|8145.1|8144.3|8142.3|30
1710402000000|2024-03-14 07:40:00|8145.1|8143.1|8147.8|8145.8|8147.8|8145.8|8144.3|8142.3|22
1710402300000|2024-03-14 07:45:00|8148.1|8146.1|8148.3|8146.3|8148.6|8146.6|8144.8|8142.8|41
1710402600000|2024-03-14 07:50:00|8148.6|8146.6|8152.8|8150.8|8153.1|8151.1|8148.3|8146.3|33
1710402900000|2024-03-14 07:55:00|8152.6|8150.6|8153.3|8151.3|8156.3|8154.3|8150.3|8148.3|411
1710403200000|2024-03-14 08:00:00|8152.8|8151.8|8172.3|8171.3|8174.6|8173.6|8152.8|8151.8|1112
1710403500000|2024-03-14 08:05:00|8172.6|8171.6|8174.1|8173.1|8175.3|8174.3|8167.6|8166.6|432
1710403800000|2024-03-14 08:10:00|8173.8|8172.8|8187.3|8186.3|8187.6|8186.6|8173.3|8172.3|556
1710404100000|2024-03-14 08:15:00|8186.8|8185.8|8191.3|8190.3|8191.3|8190.3|8179.6|8178.6|820
1710404400000|2024-03-14 08:20:00|8191.8|8190.8|8183.8|8182.8|8192.8|8191.8|8179.3|8178.3|507
1710404700000|2024-03-14 08:25:00|8183.6|8182.6|8181.3|8180.3|8186.6|8185.6|8181.3|8180.3|500
1710405000000|2024-03-14 08:30:00|8181.6|8180.6|8184.1|8183.1|8185.8|8184.8|8179.1|8178.1|397
1710405300000|2024-03-14 08:35:00|8183.8|8182.8|8196.3|8195.3|8197.1|8196.1|8182.3|8181.3|546
1710405600000|2024-03-14 08:40:00|8196.5|8195.5|8197|8196|8197.5|8196.5|8190.3|8189.3|423
1710405900000|2024-03-14 08:45:00|8197.3|8196.3|8200|8199|8200.8|8199.8|8194|8193|390
1710406200000|2024-03-14 08:50:00|8199.8|8198.8|8200.5|8199.5|8201.3|8200.3|8195.8|8194.8|388
1710406500000|2024-03-14 08:55:00|8200.3|8199.3|8202.5|8201.5|8203.5|8202.5|8197|8196|288
1710406800000|2024-03-14 09:00:00|8202.8|8201.8|8199.8|8198.8|8204.3|8203.3|8198.8|8197.8|708
1710407100000|2024-03-14 09:05:00|8200|8199|8197.8|8196.8|8200|8199|8196.3|8195.3|223
1710407400000|2024-03-14 09:10:00|8197.5|8196.5|8200|8199|8203.8|8202.8|8196|8195|980
1710407700000|2024-03-14 09:15:00|8200.3|8199.3|8194.5|8193.5|8200.8|8199.8|8192.5|8191.5|268
1710408000000|2024-03-14 09:20:00|8194.8|8193.8|8197.5|8196.5|8198|8197|8192|8191|286
1710408300000|2024-03-14 09:25:00|8197.8|8196.8|8195.3|8194.3|8199|8198|8193.5|8192.5|133
1710408600000|2024-03-14 09:30:00|8195.5|8194.5|8199.5|8198.5|8199.5|8198.5|8191.8|8190.8|235
1710408900000|2024-03-14 09:35:00|8199.8|8198.8|8202|8201|8202.5|8201.5|8195.8|8194.8|217
1710409200000|2024-03-14 09:40:00|8201.8|8200.8|8206.8|8205.8|8208|8207|8201.8|8200.8|148
1710409500000|2024-03-14 09:45:00|8207|8206|8204|8203|8207.5|8206.5|8201.8|8200.8|360
1710409800000|2024-03-14 09:50:00|8203.8|8202.8|8207|8206|8209.5|8208.5|8203.5|8202.5|135
1710410100000|2024-03-14 09:55:00|8207.3|8206.3|8208.8|8207.8|8210.8|8209.8|8205.8|8204.8|161
1710410400000|2024-03-14 10:00:00|8208.5|8207.5|8209.5|8208.5|8211.3|8210.3|8207.3|8206.3|979
1710410700000|2024-03-14 10:05:00|8209.8|8208.8|8214|8213|8215.5|8214.5|8209|8208|299
1710411000000|2024-03-14 10:10:00|8213.8|8212.8|8210.8|8209.8|8213.8|8212.8|8207.5|8206.5|328
1710411300000|2024-03-14 10:15:00|8211|8210|8208.3|8207.3|8214|8213|8208.3|8207.3|573
1710411600000|2024-03-14 10:20:00|8208.5|8207.5|8207.5|8206.5|8209.3|8208.3|8204.5|8203.5|428
1710411900000|2024-03-14 10:25:00|8207.8|8206.8|8207.5|8206.5|8210.8|8209.8|8206.3|8205.3|91
1710412200000|2024-03-14 10:30:00|8207.8|8206.8|8206.8|8205.8|8208.5|8207.5|8205.5|8204.5|105
1710412500000|2024-03-14 10:35:00|8206.5|8205.5|8206|8205|8210.8|8209.8|8205.3|8204.3|123
1710412800000|2024-03-14 10:40:00|8206.3|8205.3|8207.5|8206.5|8207.5|8206.5|8203|8202|192
1710413100000|2024-03-14 10:45:00|8207.3|8206.3|8203|8202|8207.8|8206.8|8202.8|8201.8|104
1710413400000|2024-03-14 10:50:00|8203.3|8202.3|8205.3|8204.3|8207.3|8206.3|8202.3|8201.3|174
1710413700000|2024-03-14 10:55:00|8205.5|8204.5|8210.3|8209.3|8210.5|8209.5|8204.8|8203.8|135
1710414000000|2024-03-14 11:00:00|8210|8209|8209.8|8208.8|8211.8|8210.8|8208.8|8207.8|127
1710414300000|2024-03-14 11:05:00|8209.5|8208.5|8210.5|8209.5|8212|8211|8208.5|8207.5|147
1710414600000|2024-03-14 11:10:00|8210.8|8209.8|8212.3|8211.3|8212.5|8211.5|8208.3|8207.3|338
1710414900000|2024-03-14 11:15:00|8212.5|8211.5|8215.5|8214.5|8216|8215|8211.3|8210.3|177
1710415200000|2024-03-14 11:20:00|8215.3|8214.3|8218.3|8217.3|8219.3|8218.3|8214.8|8213.8|158
1710415500000|2024-03-14 11:25:00|8218.5|8217.5|8210.8|8209.8|8218.5|8217.5|8210|8209|120
1710415800000|2024-03-14 11:30:00|8211|8210|8205.8|8204.8|8211|8210|8205.5|8204.5|145
1710416100000|2024-03-14 11:35:00|8206|8205|8201.5|8200.5|8206.5|8205.5|8201|8200|124
1710416400000|2024-03-14 11:40:00|8201.3|8200.3|8202|8201|8202.3|8201.3|8199|8198|407
1710416700000|2024-03-14 11:45:00|8202.3|8201.3|8202|8201|8204|8203|8200.3|8199.3|88
1710417000000|2024-03-14 11:50:00|8201.8|8200.8|8201.8|8200.8|8203|8202|8200|8199|208
1710417300000|2024-03-14 11:55:00|8202|8201|8203.8|8202.8|8203.8|8202.8|8200.8|8199.8|73
1710417600000|2024-03-14 12:00:00|8204|8203|8204.8|8203.8|8208|8207|8203.8|8202.8|128
1710417900000|2024-03-14 12:05:00|8205|8204|8202.8|8201.8|8205.3|8204.3|8201.8|8200.8|96
1710418200000|2024-03-14 12:10:00|8202.5|8201.5|8203.8|8202.8|8204|8203|8199.8|8198.8|148
1710418500000|2024-03-14 12:15:00|8204|8203|8201.8|8200.8|8204|8203|8201|8200|248
1710418800000|2024-03-14 12:20:00|8201.5|8200.5|8204.5|8203.5|8204.5|8203.5|8200.3|8199.3|176
1710419100000|2024-03-14 12:25:00|8204.8|8203.8|8202.8|8201.8|8206|8205|8202.3|8201.3|99
1710419400000|2024-03-14 12:30:00|8203.3|8202.3|8201|8200|8203.5|8202.5|8197|8196|248
1710419700000|2024-03-14 12:35:00|8200.5|8199.5|8203.5|8202.5|8203.5|8202.5|8194.8|8193.8|361
1710420000000|2024-03-14 12:40:00|8203.1|8202.1|8203.4|8202.4|8205.9|8204.9|8199.9|8198.9|168
1710420300000|2024-03-14 12:45:00|8203.9|8202.9|8198.1|8197.1|8204.4|8203.4|8196.9|8195.9|133
1710420600000|2024-03-14 12:50:00|8197.9|8196.9|8198.6|8197.6|8202.6|8201.6|8196.1|8195.1|204
1710420900000|2024-03-14 12:55:00|8198.4|8197.4|8198.6|8197.6|8203.9|8202.9|8197.9|8196.9|100
1710421200000|2024-03-14 13:00:00|8198.4|8197.4|8202.9|8201.9|8203.4|8202.4|8197.4|8196.4|196
1710421500000|2024-03-14 13:05:00|8203.1|8202.1|8194.4|8193.4|8203.1|8202.1|8192.9|8191.9|126
1710421800000|2024-03-14 13:10:00|8194.1|8193.1|8188.6|8187.6|8194.9|8193.9|8186.9|8185.9|242
1710422100000|2024-03-14 13:15:00|8188.4|8187.4|8189.6|8188.6|8192.9|8191.9|8186.9|8185.9|210
1710422400000|2024-03-14 13:20:00|8189.9|8188.9|8188.1|8187.1|8191.4|8190.4|8185.9|8184.9|174
1710422700000|2024-03-14 13:25:00|8188.6|8187.6|8183.9|8182.9|8188.9|8187.9|8183.4|8182.4|232
1710423000000|2024-03-14 13:30:00|8184.4|8183.4|8189.6|8188.6|8190.9|8189.9|8183.4|8182.4|709
1710423300000|2024-03-14 13:35:00|8189.9|8188.9|8186.4|8185.4|8191.4|8190.4|8185.9|8184.9|418
1710423600000|2024-03-14 13:40:00|8186.6|8185.6|8181.4|8180.4|8187.1|8186.1|8180.1|8179.1|346
1710423900000|2024-03-14 13:45:00|8181.1|8180.1|8172.1|8171.1|8182.1|8181.1|8170.4|8169.4|393
1710424200000|2024-03-14 13:50:00|8172.4|8171.4|8168.4|8167.4|8173.4|8172.4|8167.4|8166.4|478
1710424500000|2024-03-14 13:55:00|8168.6|8167.6|8168.6|8167.6|8173.9|8172.9|8167.9|8166.9|1320
1710424800000|2024-03-14 14:00:00|8168.4|8167.4|8174.4|8173.4|8175.6|8174.6|8165.9|8164.9|827
1710425100000|2024-03-14 14:05:00|8174.9|8173.9|8175.6|8174.6|8177.4|8176.4|8171.9|8170.9|591
1710425400000|2024-03-14 14:10:00|8175.9|8174.9|8177.1|8176.1|8180.6|8179.6|8173.9|8172.9|283
1710425700000|2024-03-14 14:15:00|8177.4|8176.4|8170.4|8169.4|8177.9|8176.9|8169.9|8168.9|341
1710426000000|2024-03-14 14:20:00|8170.1|8169.1|8166.9|8165.9|8170.9|8169.9|8163.9|8162.9|339
1710426300000|2024-03-14 14:25:00|8166.6|8165.6|8164.6|8163.6|8171.6|8170.6|8162.9|8161.9|409
1710426600000|2024-03-14 14:30:00|8164.9|8163.9|8172.6|8171.6|8174.1|8173.1|8164.4|8163.4|613
1710426900000|2024-03-14 14:35:00|8172.4|8171.4|8170.1|8169.1|8174.4|8173.4|8166.9|8165.9|417
1710427200000|2024-03-14 14:40:00|8170.4|8169.4|8167.9|8166.9|8171.1|8170.1|8165.4|8164.4|625
1710427500000|2024-03-14 14:45:00|8167.6|8166.6|8165.9|8164.9|8172.1|8171.1|8165.4|8164.4|765
1710427800000|2024-03-14 14:50:00|8166.4|8165.4|8158.9|8157.9|8168.4|8167.4|8158.9|8157.9|942
1710428100000|2024-03-14 14:55:00|8159.1|8158.1|8156.9|8155.9|8160.9|8159.9|8152.6|8151.6|441
1710428400000|2024-03-14 15:00:00|8156.6|8155.6|8159.1|8158.1|8163.1|8162.1|8154.9|8153.9|428
1710428700000|2024-03-14 15:05:00|8159.4|8158.4|8159.9|8158.9|8164.6|8163.6|8155.9|8154.9|358
1710429000000|2024-03-14 15:10:00|8160.8|8159.8|8161.8|8160.8|8165.3|8164.3|8159.3|8158.3|463
1710429300000|2024-03-14 15:15:00|8162|8161|8161.5|8160.5|8165.3|8164.3|8161.3|8160.3|467
1710429600000|2024-03-14 15:20:00|8161.8|8160.8|8162.5|8161.5|8163.8|8162.8|8160.8|8159.8|524
1710429900000|2024-03-14 15:25:00|8162.8|8161.8|8162.8|8161.8|8163.5|8162.5|8159.5|8158.5|377
1710430200000|2024-03-14 15:30:00|8163|8162|8158.8|8157.8|8164|8163|8157.3|8156.3|290
1710430500000|2024-03-14 15:35:00|8159|8158|8161|8160|8162.8|8161.8|8158.5|8157.5|317
1710430800000|2024-03-14 15:40:00|8161.3|8160.3|8158.3|8157.3|8162.8|8161.8|8157.3|8156.3|596
1710431100000|2024-03-14 15:45:00|8158.5|8157.5|8161.8|8160.8|8162.3|8161.3|8157.5|8156.5|235
1710431400000|2024-03-14 15:50:00|8162|8161|8162.5|8161.5|8163.3|8162.3|8159.5|8158.5|195
1710431700000|2024-03-14 15:55:00|8162.3|8161.3|8164|8163|8166.3|8165.3|8162|8161|293
1710432000000|2024-03-14 16:00:00|8163.8|8162.8|8165|8164|8166|8165|8162.3|8161.3|437
1710432300000|2024-03-14 16:05:00|8165.3|8164.3|8161.3|8160.3|8165.5|8164.5|8160.8|8159.8|514
1710432600000|2024-03-14 16:10:00|8161|8160|8159.5|8158.5|8163.3|8162.3|8158.8|8157.8|424
1710432900000|2024-03-14 16:15:00|8159.3|8158.3|8162|8161|8164|8163|8158.8|8157.8|286
1710433200000|2024-03-14 16:20:00|8162.3|8161.3|8165.3|8164.3|8165.5|8164.5|8160.3|8159.3|349
1710433500000|2024-03-14 16:25:00|8165|8164|8165|8164|8167|8166|8163.8|8162.8|660
1710433800000|2024-03-14 16:30:00|8165.5|8163.5|8162.5|8160.5|8169.3|8167.3|8162.3|8160.3|1385
1710434100000|2024-03-14 16:35:00|8163.8|8161.8|8161.8|8159.8|8166.5|8164.5|8161.3|8159.3|1085
1710434400000|2024-03-14 16:40:00|8161.3|8159.3|8159.8|8157.8|8164.8|8162.8|8159|8157|367
1710434700000|2024-03-14 16:45:00|8160|8158|8160.5|8158.5|8162.8|8160.8|8158.3|8156.3|121
1710435000000|2024-03-14 16:50:00|8160.3|8158.3|8160|8158|8161.8|8159.8|8158.8|8156.8|111
1710435300000|2024-03-14 16:55:00|8159.8|8157.8|8156.8|8154.8|8160|8158|8156.5|8154.5|298
1710435600000|2024-03-14 17:00:00|8157.3|8155.3|8154.8|8152.8|8157.8|8155.8|8153.3|8151.3|241
1710435900000|2024-03-14 17:05:00|8155|8153|8156.5|8154.5|8157|8155|8153.8|8151.8|158
1710436200000|2024-03-14 17:10:00|8156.3|8154.3|8154.3|8152.3|8156.3|8154.3|8152.8|8150.8|94
1710436500000|2024-03-14 17:15:00|8154|8152|8146.8|8144.8|8154.5|8152.5|8145.8|8143.8|177
1710436800000|2024-03-14 17:20:00|8147|8145|8149.3|8147.3|8152|8150|8146.8|8144.8|191
1710437100000|2024-03-14 17:25:00|8149|8147|8145|8143|8150.8|8148.8|8144.8|8142.8|109
1710437400000|2024-03-14 17:30:00|8144.8|8142.8|8147|8145|8147.8|8145.8|8141|8139|59
1710437700000|2024-03-14 17:35:00|8146.8|8144.8|8148|8146|8150|8148|8145.8|8143.8|70
1710438000000|2024-03-14 17:40:00|8147.8|8145.8|8148.8|8146.8|8149|8147|8145.3|8143.3|132
1710438300000|2024-03-14 17:45:00|8149|8147|8149.5|8147.5|8149.8|8147.8|8146|8144|97
1710438600000|2024-03-14 17:50:00|8149.3|8147.3|8155.5|8153.5|8156.8|8154.8|8149.3|8147.3|129
1710438900000|2024-03-14 17:55:00|8155.8|8153.8|8158|8156|8158.8|8156.8|8155.8|8153.8|287
1710439200000|2024-03-14 18:00:00|8157.5|8155.5|8158|8156|8161.3|8159.3|8156.8|8154.8|99
1710439500000|2024-03-14 18:05:00|8158.3|8156.3|8160.3|8158.3|8160.3|8158.3|8156.8|8154.8|38
1710439800000|2024-03-14 18:10:00|8160.5|8158.5|8162|8160|8162|8160|8158.3|8156.3|104
1710440100000|2024-03-14 18:15:00|8161.8|8159.8|8159.5|8157.5|8162.8|8160.8|8157.5|8155.5|46
1710440400000|2024-03-14 18:20:00|8159.8|8157.8|8157|8155|8161|8159|8155.3|8153.3|37
1710440700000|2024-03-14 18:25:00|8156.8|8154.8|8155|8153|8159.5|8157.5|8154.8|8152.8|27
1710441000000|2024-03-14 18:30:00|8154.8|8152.8|8158.5|8156.5|8159.3|8157.3|8153.3|8151.3|49
1710441300000|2024-03-14 18:35:00|8158.3|8156.3|8154.5|8152.5|8158.3|8156.3|8153|8151|28
1710441600000|2024-03-14 18:40:00|8154.8|8152.8|8157.8|8155.8|8158.5|8156.5|8153.5|8151.5|55
1710441900000|2024-03-14 18:45:00|8158|8156|8157|8155|8158.5|8156.5|8156.5|8154.5|49
1710442200000|2024-03-14 18:50:00|8157.3|8155.3|8151.5|8149.5|8157.3|8155.3|8151|8149|43
1710442500000|2024-03-14 18:55:00|8151.3|8149.3|8150|8148|8153.5|8151.5|8149|8147|23
1710442800000|2024-03-14 19:00:00|8149.8|8147.8|8144.5|8142.5|8150|8148|8144.3|8142.3|101
1710443100000|2024-03-14 19:05:00|8144.3|8142.3|8139.8|8137.8|8145.5|8143.5|8136.8|8134.8|117
1710443400000|2024-03-14 19:10:00|8139.5|8137.5|8139.5|8137.5|8141.5|8139.5|8138.5|8136.5|70
1710443700000|2024-03-14 19:15:00|8139.3|8137.3|8140.8|8138.8|8143.3|8141.3|8138.8|8136.8|79
1710444000000|2024-03-14 19:20:00|8140.5|8138.5|8139.8|8137.8|8146.3|8144.3|8139.5|8137.5|102
1710444300000|2024-03-14 19:25:00|8139.5|8137.5|8141.3|8139.3|8143.3|8141.3|8136|8134|67
1710444600000|2024-03-14 19:30:00|8141.5|8139.5|8134|8132|8141.8|8139.8|8133.3|8131.3|84
1710444900000|2024-03-14 19:35:00|8133.8|8131.8|8139|8137|8140.3|8138.3|8130.8|8128.8|62
1710445200000|2024-03-14 19:40:00|8139.3|8137.3|8146|8144|8146.5|8144.5|8138.3|8136.3|46
1710445500000|2024-03-14 19:45:00|8146.3|8144.3|8145.8|8143.8|8147|8145|8141.3|8139.3|122
1710445800000|2024-03-14 19:50:00|8146.8|8144.8|8152.5|8150.5|8153.3|8151.3|8145.8|8143.8|105
1710446100000|2024-03-14 19:55:00|8152.8|8150.8|8159.5|8157.5|8159.5|8157.5|8151|8149|287
1710446400000|2024-03-14 20:00:00|8159.3|8157.3|8158.5|8156.5|8159.5|8157.5|8157.5|8155.5|40
1710446700000|2024-03-14 20:05:00|8158.3|8156.3|8158|8156|8159.3|8157.3|8157.8|8155.8|6
1710447000000|2024-03-14 20:10:00|8157.8|8155.8|8156.3|8154.3|8158|8156|8156|8154|17
1710447300000|2024-03-14 20:15:00|8156.5|8154.5|8156.8|8154.8|8156.8|8154.8|8156.3|8154.3|3
1710447600000|2024-03-14 20:20:00|8156.5|8154.5|8154.3|8152.3|8156.8|8154.8|8154.3|8152.3|25
1710447900000|2024-03-14 20:25:00|8154.5|8152.5|8154.5|8152.5|8154.5|8152.5|8154|8152|10
1710448200000|2024-03-14 20:30:00|8154.8|8152.8|8154.5|8152.5|8155|8153|8154.3|8152.3|13
1710448500000|2024-03-14 20:35:00|8154.3|8152.3|8155.3|8153.3|8155.3|8153.3|8154.3|8152.3|16
1710448800000|2024-03-14 20:40:00|8155.5|8153.5|8157.5|8155.5|8157.8|8155.8|8155.5|8153.5|22
1710449100000|2024-03-14 20:45:00|8156.3|8154.3|8157|8155|8157.5|8155.5|8155.8|8153.8|31
1710449400000|2024-03-14 20:50:00|8157.3|8155.3|8154.3|8152.3|8157.3|8155.3|8154.3|8152.3|27
1710449700000|2024-03-14 20:55:00|8154.5|8152.5|8154.3|8152.3|8154.8|8152.8|8151.8|8149.8|53
1710450000000|2024-03-14 21:00:00|8154|8152|8156.1|8152.1|8156.2|8152.2|8154|8151.2|0
1710450300000|2024-03-14 21:05:00|8155.9|8151.9|8155.6|8151.6|8156.4|8152.4|8155.4|8151.4|0
1710450600000|2024-03-14 21:10:00|8154.9|8150.9|8154.9|8150.9|8154.9|8150.9|8154.9|8150.9|0
1710450900000|2024-03-14 21:15:00|8154.6|8150.6|8155.2|8151.2|8155.2|8151.2|8154.6|8150.6|0
1710451200000|2024-03-14 21:20:00|8154.6|8150.6|8153|8149|8155.3|8151.3|8153|8149|0
1710451500000|2024-03-14 21:25:00|8153.8|8149.8|8152.3|8148.3|8154|8150|8152.3|8148.3|0
1710451800000|2024-03-14 21:30:00|8152.5|8148.5|8151.5|8147.5|8152.8|8148.8|8151.5|8147.5|0
1710452100000|2024-03-14 21:35:00|8151.6|8147.6|8150.4|8146.4|8151.6|8147.6|8149.9|8145.9|0
1710452400000|2024-03-14 21:40:00|8150.6|8146.6|8151.1|8147.1|8151.3|8147.3|8150.1|8146.1|0
1710452700000|2024-03-14 21:45:00|8150.6|8146.6|8150.6|8146.6|8151.1|8147.1|8150.4|8146.4|0
1710453000000|2024-03-14 21:50:00|8150.8|8146.8|8150.5|8146.5|8150.8|8146.8|8150.1|8146.1|0
1710453300000|2024-03-14 21:55:00|8150.4|8146.4|8150.6|8146.6|8151.3|8147.3|8149.9|8145.9|0
1710453600000|2024-03-14 22:00:00|8150.7|8146.7|8152.8|8148.8|8154.4|8150.4|8150.7|8146.7|0
1710453900000|2024-03-14 22:05:00|8152.4|8148.4|8154.4|8150.4|8154.6|8150.6|8152.3|8148.3|0
1710454200000|2024-03-14 22:10:00|8154.2|8150.2|8154.3|8150.3|8155.4|8151.4|8153.9|8149.9|0
1710454500000|2024-03-14 22:15:00|8154.6|8150.6|8152.8|8148.8|8155.1|8151.1|8151.9|8147.9|0
1710454800000|2024-03-14 22:20:00|8152.9|8148.9|8152.3|8148.3|8153.1|8149.1|8151.6|8147.6|0
1710455100000|2024-03-14 22:25:00|8152.8|8148.8|8155.1|8151.1|8155.9|8151.9|8152.8|8148.8|0
1710455400000|2024-03-14 22:30:00|8155.3|8151.3|8154.6|8150.6|8155.3|8151.3|8154.3|8150.3|0
1710455700000|2024-03-14 22:35:00|8154.7|8150.7|8154.3|8150.3|8155.1|8151.1|8154.3|8150.3|0
1710456000000|2024-03-14 22:40:00|8154.5|8150.5|8152.8|8148.8|8154.6|8150.6|8152.8|8148.8|0
1710456300000|2024-03-14 22:45:00|8153|8149|8154|8150|8154|8150|8151.2|8147.2|0
1710456600000|2024-03-14 22:50:00|8153.9|8149.9|8152.5|8148.5|8153.9|8149.9|8152.1|8148.1|0
1710456900000|2024-03-14 22:55:00|8152.8|8148.8|8151.9|8147.9|8152.8|8148.8|8151.1|8147.1|0
1710457200000|2024-03-14 23:00:00|8152|8148|8149.6|8145.6|8152.3|8148.3|8149.1|8145.1|0
1710457500000|2024-03-14 23:05:00|8149.8|8145.8|8149.1|8145.1|8150.8|8146.8|8149.1|8145.1|0
1710457800000|2024-03-14 23:10:00|8149.3|8145.3|8147.7|8143.7|8149.3|8145.3|8147.2|8143.2|0
1710458100000|2024-03-14 23:15:00|8147.6|8143.6|8147|8143|8148|8144|8146.5|8142.5|0
1710458400000|2024-03-14 23:20:00|8146.8|8142.8|8147.6|8143.6|8148.5|8144.5|8146.8|8142.8|0
1710458700000|2024-03-14 23:25:00|8147.7|8143.7|8144.9|8140.9|8148.5|8144.5|8144.6|8140.6|0
1710459000000|2024-03-14 23:30:00|8144.6|8140.6|8146|8142|8146|8142|8144.2|8140.2|0
1710459300000|2024-03-14 23:35:00|8146.1|8142.1|8145.7|8141.7|8147.2|8143.2|8145.7|8141.7|0
1710459600000|2024-03-14 23:40:00|8145.5|8141.5|8144.2|8140.2|8145.5|8141.5|8143.2|8139.2|0
1710459900000|2024-03-14 23:45:00|8143.7|8139.7|8146.5|8142.5|8146.9|8142.9|8143.4|8139.4|0
1710460200000|2024-03-14 23:50:00|8146.9|8142.9|8147.2|8143.2|8147.7|8143.7|8146.6|8142.6|0
1710460500000|2024-03-14 23:55:00|8146.9|8142.9|8148.5|8144.5|8148.7|8144.7|8146.9|8142.9|0
1710460800000|2024-03-15 00:00:00|8148.2|8144.2|8150.8|8146.8|8151.2|8147.2|8148.1|8144.1|0
1710461100000|2024-03-15 00:05:00|8150.9|8146.9|8149.6|8145.6|8151.6|8147.6|8149|8145|0
1710461400000|2024-03-15 00:10:00|8149.3|8145.3|8150.3|8146.3|8150.8|8146.8|8148.8|8144.8|0
1710461700000|2024-03-15 00:15:00|8150|8146|8156.1|8153.1|8161|8158|8150|8146|0
1710462000000|2024-03-15 00:20:00|8154.5|8151.5|8156.9|8153.9|8156.9|8153.9|8152.8|8149.8|0
1710462300000|2024-03-15 00:25:00|8155.3|8152.3|8156.9|8153.9|8156.9|8153.9|8155.3|8152.3|0
1710462600000|2024-03-15 00:30:00|8158.5|8155.5|8160.2|8157.2|8160.2|8157.2|8158.5|8155.5|0
1710462900000|2024-03-15 00:35:00|8161.8|8158.8|8160.2|8157.2|8161.8|8158.8|8160.2|8157.2|0
1710463200000|2024-03-15 00:40:00|8160.1|8157.1|8160.1|8157.1|8160.2|8157.2|8158.5|8155.5|0
1710463500000|2024-03-15 00:45:00|8159.3|8156.3|8158.5|8155.5|8160.2|8157.2|8156.9|8153.9|0
1710463800000|2024-03-15 00:50:00|8160.1|8157.1|8158.6|8155.6|8160.2|8157.2|8158.5|8155.5|0
1710464100000|2024-03-15 00:55:00|8158.5|8155.5|8157|8154|8158.5|8155.5|8156.9|8153.9|0
1710464400000|2024-03-15 01:00:00|8156.9|8153.9|8158.6|8155.6|8158.6|8155.6|8156.9|8153.9|0
1710464700000|2024-03-15 01:05:00|8157.8|8154.8|8155.3|8152.3|8160.2|8157.2|8155.3|8152.3|0
1710465000000|2024-03-15 01:10:00|8156.1|8153.1|8155.3|8152.3|8156.9|8153.9|8155.3|8152.3|0
1710465300000|2024-03-15 01:15:00|8153.7|8150.7|8155.3|8152.3|8156.9|8153.9|8153.7|8150.7|0
1710465600000|2024-03-15 01:20:00|8153.7|8150.7|8152.1|8149.1|8153.7|8150.7|8150.4|8147.4|0
1710465900000|2024-03-15 01:25:00|8152.9|8149.9|8156.9|8153.9|8158.5|8155.5|8152.1|8149.1|0
1710466200000|2024-03-15 01:30:00|8157.7|8154.7|8161.8|8158.8|8161.8|8158.8|8157.7|8154.7|0
1710466500000|2024-03-15 01:35:00|8160.2|8157.2|8161.8|8158.8|8161.8|8158.8|8158.5|8155.5|0
1710466800000|2024-03-15 01:40:00|8160.2|8157.2|8161.8|8158.8|8161.8|8158.8|8158.5|8155.5|0
1710467100000|2024-03-15 01:45:00|8160.2|8157.2|8165|8162|8165.1|8162.1|8160.1|8157.1|0
1710467400000|2024-03-15 01:50:00|8166.6|8163.6|8171.3|8168.3|8173|8170|8166.6|8163.6|0
1710467700000|2024-03-15 01:55:00|8174.5|8171.5|8160|8157|8174.6|8171.6|8160|8157|0
1710468000000|2024-03-15 02:00:00|8158.4|8155.4|8158.4|8155.4|8160|8157|8158.3|8155.3|0
1710468300000|2024-03-15 02:05:00|8158.3|8155.3|8158.3|8155.3|8159.9|8156.9|8156.7|8153.7|0
1710468600000|2024-03-15 02:10:00|8159.9|8156.9|8160|8157|8160|8157|8158.3|8155.3|0
1710468900000|2024-03-15 02:15:00|8159.9|8156.9|8156.7|8153.7|8159.9|8156.9|8156.7|8153.7|0
1710469200000|2024-03-15 02:20:00|8155.1|8152.1|8153.6|8150.6|8156.8|8153.8|8151.9|8148.9|0
1710469500000|2024-03-15 02:25:00|8153.5|8150.5|8156.8|8153.8|8158.4|8155.4|8151.9|8148.9|0
1710469800000|2024-03-15 02:30:00|8155.2|8152.2|8156.7|8153.7|8156.8|8153.8|8151.9|8148.9|0
1710470100000|2024-03-15 02:35:00|8156.8|8153.8|8160|8157|8161.6|8158.6|8156.8|8153.8|0
1710470400000|2024-03-15 02:40:00|8159.9|8156.9|8156.7|8153.7|8161.6|8158.6|8156.7|8153.7|0
1710470700000|2024-03-15 02:45:00|8158.3|8155.3|8158.3|8155.3|8159.9|8156.9|8156.7|8153.7|0
1710471000000|2024-03-15 02:50:00|8157.5|8154.5|8158.4|8155.4|8158.4|8155.4|8156.7|8153.7|0
1710471300000|2024-03-15 02:55:00|8158.3|8155.3|8156.8|8153.8|8158.4|8155.4|8156.7|8153.7|0
1710471600000|2024-03-15 03:00:00|8158.4|8155.4|8158.4|8155.4|8160|8157|8156.8|8153.8|0
1710471900000|2024-03-15 03:05:00|8160|8157|8158.4|8155.4|8160|8157|8158.4|8155.4|0
1710472200000|2024-03-15 03:10:00|8160|8157|8158.4|8155.4|8160|8157|8156.7|8153.7|0
1710472500000|2024-03-15 03:15:00|8158.3|8155.3|8160|8157|8161.6|8158.6|8156.7|8153.7|0
1710472800000|2024-03-15 03:20:00|8160.8|8157.8|8161.7|8158.7|8163.3|8160.3|8160|8157|0
1710473100000|2024-03-15 03:25:00|8161.6|8158.6|8161.7|8158.7|8163.3|8160.3|8161.6|8158.6|0
1710473400000|2024-03-15 03:30:00|8161.6|8158.6|8161.6|8158.6|8161.6|8158.6|8161.6|8158.6|0
1710473700000|2024-03-15 03:35:00|8161.7|8158.7|8161.7|8158.7|8163.3|8160.3|8160|8157|0
1710474300000|2024-03-15 03:45:00|8162.5|8159.5|8161.7|8158.7|8162.5|8159.5|8161.7|8158.7|0
1710474600000|2024-03-15 03:50:00|8160.1|8157.1|8160.1|8157.1|8161.7|8158.7|8160.1|8157.1|0
1710474900000|2024-03-15 03:55:00|8161.7|8158.7|8161.6|8158.6|8161.7|8158.7|8161.6|8158.6|0
1710475200000|2024-03-15 04:00:00|8160|8157|8160|8157|8161.6|8158.6|8160|8157|0
1710475500000|2024-03-15 04:05:00|8161.6|8158.6|8161.6|8158.6|8161.6|8158.6|8161.6|8158.6|0
1710475800000|2024-03-15 04:10:00|8160|8157|8159.9|8156.9|8161.6|8158.6|8159.9|8156.9|0
1710476100000|2024-03-15 04:15:00|8160|8157|8159.9|8156.9|8160|8157|8158.3|8155.3|0
1710476400000|2024-03-15 04:20:00|8158.3|8155.3|8157.4|8154.4|8158.3|8155.3|8155.8|8152.8|0
1710476700000|2024-03-15 04:25:00|8155.8|8152.8|8156.6|8153.6|8157.4|8154.4|8154.9|8151.9|0
1710477000000|2024-03-15 04:30:00|8156.5|8153.5|8156.5|8153.5|8156.6|8153.6|8154.9|8151.9|0
1710477300000|2024-03-15 04:35:00|8154.9|8151.9|8153.3|8150.3|8154.9|8151.9|8151.7|8148.7|0
1710477600000|2024-03-15 04:40:00|8154.1|8151.1|8151.4|8148.4|8154.9|8151.9|8151.3|8148.3|0
1710477900000|2024-03-15 04:45:00|8151.3|8148.3|8151.3|8148.3|8153|8150|8151.3|8148.3|0
1710478200000|2024-03-15 04:50:00|8152.9|8149.9|8152.8|8149.8|8154.4|8151.4|8152.8|8149.8|0
1710478500000|2024-03-15 04:55:00|8152|8149|8152.8|8149.8|8152.8|8149.8|8151.2|8148.2|0
1710478800000|2024-03-15 05:00:00|8154.4|8151.4|8152.8|8149.8|8154.5|8151.5|8152.8|8149.8|0
1710479100000|2024-03-15 05:05:00|8154.4|8151.4|8154.5|8151.5|8156.1|8153.1|8154.4|8151.4|0
1710479400000|2024-03-15 05:10:00|8153.7|8150.7|8151.3|8148.3|8154.5|8151.5|8151.3|8148.3|0
1710479700000|2024-03-15 05:15:00|8156.9|8153.9|8157.7|8154.7|8157.7|8154.7|8155.3|8152.3|0
1710480000000|2024-03-15 05:20:00|8156.9|8153.9|8156.9|8153.9|8158.6|8155.6|8156.9|8153.9|0
1710480300000|2024-03-15 05:25:00|8155.3|8152.3|8156.9|8153.9|8157|8154|8155.3|8152.3|0
1710480600000|2024-03-15 05:30:00|8151.3|8148.3|8149.7|8146.7|8151.3|8148.3|8149.7|8146.7|0
1710480900000|2024-03-15 05:35:00|8149.6|8146.6|8148.1|8145.1|8149.7|8146.7|8148|8145|0
1710481200000|2024-03-15 05:40:00|8148|8145|8146.5|8143.5|8148.2|8145.2|8146.5|8143.5|0
1710481500000|2024-03-15 05:45:00|8146.6|8143.6|8148.2|8145.2|8148.2|8145.2|8146.6|8143.6|0
1710481800000|2024-03-15 05:50:00|8149.8|8146.8|8151.5|8148.5|8151.5|8148.5|8149.8|8146.8|0
1710482100000|2024-03-15 05:55:00|8149.9|8146.9|8149.8|8146.8|8150.7|8147.7|8149.8|8146.8|0
1710482400000|2024-03-15 06:00:00|8153.6|8150.6|8152|8149|8153.7|8150.7|8152|8149|0
1710482700000|2024-03-15 06:05:00|8152.1|8149.1|8153.7|8150.7|8155.3|8152.3|8152|8149|0
1710483000000|2024-03-15 06:10:00|8153.6|8150.6|8152.1|8149.1|8153.7|8150.7|8152|8149|0
1710483300000|2024-03-15 06:15:00|8153.7|8150.7|8157|8154|8157|8154|8153.7|8150.7|0
1710483600000|2024-03-15 06:20:00|8156.2|8153.2|8155.3|8152.3|8157|8154|8153.7|8150.7|0
1710483900000|2024-03-15 06:25:00|8153.7|8150.7|8152.1|8149.1|8153.7|8150.7|8152.1|8149.1|0
1710484200000|2024-03-15 06:30:00|8149.9|8146.9|8150|8147|8151.6|8148.6|8149.9|8146.9|0
1710484500000|2024-03-15 06:35:00|8149.9|8146.9|8149.7|8146.7|8151.3|8148.3|8148.1|8145.1|0
1710484800000|2024-03-15 06:40:00|8149.6|8146.6|8151.3|8148.3|8151.3|8148.3|8148|8145|0
1710485100000|2024-03-15 06:45:00|8150.5|8147.5|8149.6|8146.6|8151.3|8148.3|8149.6|8146.6|0
1710485400000|2024-03-15 06:50:00|8149.7|8146.7|8148|8145|8149.7|8146.7|8148|8145|0
1710485700000|2024-03-15 06:55:00|8146.4|8143.4|8146.4|8143.4|8148|8145|8144.8|8141.8|0
1710486000000|2024-03-15 07:00:00|8146.9|8142.9|8159.8|8157.8|8159.8|8157.8|8146.9|8142.9|363
1710486300000|2024-03-15 07:05:00|8159.6|8157.6|8162.6|8160.6|8162.8|8160.8|8159.1|8157.1|142
1710486600000|2024-03-15 07:10:00|8162.3|8160.3|8168.3|8166.3|8168.8|8166.8|8161.3|8159.3|270
1710486900000|2024-03-15 07:15:00|8168.1|8166.1|8167.3|8165.3|8170.1|8168.1|8165.3|8163.3|143
1710487200000|2024-03-15 07:20:00|8167.6|8165.6|8170.6|8168.6|8171.1|8169.1|8166.3|8164.3|90
1710487500000|2024-03-15 07:25:00|8170.3|8168.3|8173.8|8171.8|8174.3|8172.3|8169.6|8167.6|117
1710487800000|2024-03-15 07:30:00|8173.6|8171.6|8172.8|8170.8|8174.6|8172.6|8171.8|8169.8|105
1710488100000|2024-03-15 07:35:00|8173.1|8171.1|8172.3|8170.3|8175.6|8173.6|8171.3|8169.3|439
1710488400000|2024-03-15 07:40:00|8172.1|8170.1|8174.3|8172.3|8175.1|8173.1|8171.3|8169.3|69
1710488700000|2024-03-15 07:45:00|8174.1|8172.1|8168.8|8166.8|8174.1|8172.1|8168.3|8166.3|68
1710489000000|2024-03-15 07:50:00|8169.1|8167.1|8166.3|8164.3|8173.1|8171.1|8166.3|8164.3|94
1710489300000|2024-03-15 07:55:00|8165.6|8163.6|8157.3|8155.3|8170.1|8168.1|8157.3|8155.3|624
1710489600000|2024-03-15 08:00:00|8156.8|8154.8|8166.8|8165.8|8169.3|8168.3|8156.3|8154.8|1510
1710489900000|2024-03-15 08:05:00|8167.1|8166.1|8169.8|8168.8|8175.6|8174.6|8165.6|8164.6|746
1710490200000|2024-03-15 08:10:00|8169.6|8168.6|8167.6|8166.6|8169.8|8168.8|8163.8|8162.8|565
1710490500000|2024-03-15 08:15:00|8167.3|8166.3|8166.1|8165.1|8172.6|8171.6|8164.8|8163.8|531
1710490800000|2024-03-15 08:20:00|8166.3|8165.3|8169.6|8168.6|8169.6|8168.6|8165.3|8164.3|526
1710491100000|2024-03-15 08:25:00|8169.3|8168.3|8173.6|8172.6|8173.6|8172.6|8166.6|8165.6|862
1710491400000|2024-03-15 08:30:00|8173.3|8172.3|8172.1|8171.1|8174.6|8173.6|8170.1|8169.1|781
1710491700000|2024-03-15 08:35:00|8172.3|8171.3|8169.6|8168.6|8172.3|8171.3|8165.6|8164.6|504
1710492000000|2024-03-15 08:40:00|8169.2|8168.2|8173.9|8172.9|8175.7|8174.7|8169.2|8168.2|468
1710492300000|2024-03-15 08:45:00|8173.7|8172.7|8169.7|8168.7|8176.4|8175.4|8169.7|8168.7|326
1710492600000|2024-03-15 08:50:00|8169.9|8168.9|8167.7|8166.7|8171.2|8170.2|8164.9|8163.9|342
1710492900000|2024-03-15 08:55:00|8167.9|8166.9|8165.7|8164.7|8169.7|8168.7|8165.2|8164.2|295
1710493200000|2024-03-15 09:00:00|8166.2|8165.2|8171.2|8170.2|8173.2|8172.2|8163.9|8162.9|397
1710493500000|2024-03-15 09:05:00|8170.9|8169.9|8171.9|8170.9|8174.2|8173.2|8169.9|8168.9|190
1710493800000|2024-03-15 09:10:00|8172.2|8171.2|8163.9|8162.9|8173.2|8172.2|8163.2|8162.2|241
1710494100000|2024-03-15 09:15:00|8163.7|8162.7|8166.4|8165.4|8167.7|8166.7|8159.9|8158.9|273
1710494400000|2024-03-15 09:20:00|8166.7|8165.7|8166.7|8165.7|8170.2|8169.2|8164.9|8163.9|281
1710494700000|2024-03-15 09:25:00|8166.4|8165.4|8169.4|8168.4|8170.2|8169.2|8165.7|8164.7|370
1710495000000|2024-03-15 09:30:00|8169.2|8168.2|8177.9|8176.9|8178.2|8177.2|8169.2|8168.2|339
1710495300000|2024-03-15 09:35:00|8178.2|8177.2|8179.4|8178.4|8180.2|8179.2|8175.7|8174.7|305
1710495600000|2024-03-15 09:40:00|8179.2|8178.2|8177.2|8176.2|8179.2|8178.2|8174.2|8173.2|243
1710495900000|2024-03-15 09:45:00|8177.4|8176.4|8180.9|8179.9|8183.2|8182.2|8177.2|8176.2|253
1710496200000|2024-03-15 09:50:00|8181.2|8180.2|8185.4|8184.4|8185.9|8184.9|8180.7|8179.7|324
1710496500000|2024-03-15 09:55:00|8185.2|8184.2|8186.2|8185.2|8187.7|8186.7|8181.7|8180.7|449
1710496800000|2024-03-15 10:00:00|8185.9|8184.9|8183.9|8182.9|8188.7|8187.7|8180.7|8179.7|337
1710497100000|2024-03-15 10:05:00|8183.7|8182.7|8185.7|8184.7|8188.2|8187.2|8180.4|8179.4|295
1710497400000|2024-03-15 10:10:00|8185.9|8184.9|8185.2|8184.2|8190.4|8189.4|8184.2|8183.2|275
1710497700000|2024-03-15 10:15:00|8184.9|8183.9|8183.2|8182.2|8185.9|8184.9|8180.7|8179.7|268
1710498000000|2024-03-15 10:20:00|8183.4|8182.4|8186.4|8185.4|8190.7|8189.7|8183.2|8182.2|181
1710498300000|2024-03-15 10:25:00|8186.2|8185.2|8187.4|8186.4|8188.9|8187.9|8186.2|8185.2|115
1710498600000|2024-03-15 10:30:00|8187.2|8186.2|8192.9|8191.9|8195.2|8194.2|8186.2|8185.2|409
1710498900000|2024-03-15 10:35:00|8193.2|8192.2|8194.7|8193.7|8197.7|8196.7|8191.9|8190.9|271
1710499200000|2024-03-15 10:40:00|8194.9|8193.9|8194.7|8193.7|8199.7|8198.7|8194.2|8193.2|377
1710499500000|2024-03-15 10:45:00|8194.9|8193.9|8196.7|8195.7|8196.7|8195.7|8189.4|8188.4|432
1710499800000|2024-03-15 10:50:00|8197.2|8196.2|8197.4|8196.4|8203.4|8202.4|8194.9|8193.9|889
1710500100000|2024-03-15 10:55:00|8197.2|8196.2|8191.4|8190.4|8200.4|8199.4|8189.7|8188.7|971
1710500400000|2024-03-15 11:00:00|8191.2|8190.2|8190.4|8189.4|8191.4|8190.4|8183.7|8182.7|480
1710500700000|2024-03-15 11:05:00|8190.7|8189.7|8190.4|8189.4|8191.7|8190.7|8187.7|8186.7|257
1710501000000|2024-03-15 11:10:00|8190.7|8189.7|8196.4|8195.4|8196.7|8195.7|8188.7|8187.7|311
1710501300000|2024-03-15 11:15:00|8196.2|8195.2|8200.9|8199.9|8202.4|8201.4|8196.2|8195.2|295
1710501600000|2024-03-15 11:20:00|8200.7|8199.7|8204.9|8203.9|8205.9|8204.9|8200.7|8199.7|298
1710501900000|2024-03-15 11:25:00|8204.7|8203.7|8205.4|8204.4|8205.9|8204.9|8201.7|8200.7|313
1710502200000|2024-03-15 11:30:00|8205.2|8204.2|8205.2|8204.2|8206.7|8205.7|8203.2|8202.2|211
1710502500000|2024-03-15 11:35:00|8205.4|8204.4|8207.2|8206.2|8207.2|8206.2|8203.7|8202.7|189
1710502800000|2024-03-15 11:40:00|8206.9|8205.9|8206.2|8205.2|8208.9|8207.9|8205.2|8204.2|378
1710503100000|2024-03-15 11:45:00|8205.9|8204.9|8207.7|8206.7|8207.9|8206.9|8204.7|8203.7|301
1710503400000|2024-03-15 11:50:00|8207.4|8206.4|8211.7|8210.7|8211.7|8210.7|8207.2|8206.2|261
1710503700000|2024-03-15 11:55:00|8211.4|8210.4|8209.2|8208.2|8211.4|8210.4|8206.2|8205.2|207
1710504000000|2024-03-15 12:00:00|8209.4|8208.4|8210.2|8209.2|8211.2|8210.2|8205.7|8204.7|543
1710504300000|2024-03-15 12:05:00|8210.4|8209.4|8202.7|8201.7|8211.7|8210.7|8200.7|8199.7|334
1710504600000|2024-03-15 12:10:00|8202.4|8201.4|8206.7|8205.7|8206.7|8205.7|8200.7|8199.7|331
1710504900000|2024-03-15 12:15:00|8207.2|8206.2|8206.2|8205.2|8209.7|8208.7|8203.2|8202.2|312
1710505200000|2024-03-15 12:20:00|8205.9|8204.9|8204.7|8203.7|8206.4|8205.4|8203.2|8202.2|258
1710505500000|2024-03-15 12:25:00|8204.9|8203.9|8201.7|8200.7|8206.2|8205.2|8200.7|8199.7|194
1710505800000|2024-03-15 12:30:00|8203.7|8202.7|8206.7|8205.7|8206.7|8205.7|8199.7|8198.7|254
1710506100000|2024-03-15 12:35:00|8206.4|8205.4|8202.2|8201.2|8209.2|8208.2|8202.2|8201.2|187
1710506400000|2024-03-15 12:40:00|8202|8201|8203|8202|8204.5|8203.5|8200.2|8199.2|262
1710506700000|2024-03-15 12:45:00|8203.2|8202.2|8205.7|8204.7|8207.7|8206.7|8201.7|8200.7|307
1710507000000|2024-03-15 12:50:00|8206|8205|8209.7|8208.7|8210.5|8209.5|8205.2|8204.2|262
1710507300000|2024-03-15 12:55:00|8209.5|8208.5|8204|8203|8211.5|8210.5|8203.2|8202.2|343
1710507600000|2024-03-15 13:00:00|8203.7|8202.7|8206|8205|8207|8206|8202.5|8201.5|264
1710507900000|2024-03-15 13:05:00|8205.7|8204.7|8206.5|8205.5|8207.2|8206.2|8204.2|8203.2|193
1710508200000|2024-03-15 13:10:00|8205.5|8204.5|8201.7|8200.7|8206.5|8205.5|8201|8200|187
1710508500000|2024-03-15 13:15:00|8202|8201|8204|8203|8205|8204|8201|8200|415
1710508800000|2024-03-15 13:20:00|8203.7|8202.7|8194|8193|8204|8203|8194|8193|323
1710509100000|2024-03-15 13:25:00|8194.2|8193.2|8190.7|8189.7|8197|8196|8190.2|8189.2|508
1710509400000|2024-03-15 13:30:00|8190.5|8189.5|8201|8200|8204.5|8203.5|8190|8189|624
1710509700000|2024-03-15 13:35:00|8200.7|8199.7|8202.2|8201.2|8202.7|8201.7|8198.7|8197.7|321
1710510000000|2024-03-15 13:40:00|8202.5|8201.5|8198.7|8197.7|8206.2|8205.2|8198|8197|420
1710510300000|2024-03-15 13:45:00|8199|8198|8199.5|8198.5|8203.7|8202.7|8197.5|8196.5|325
1710510600000|2024-03-15 13:50:00|8199.7|8198.7|8200|8199|8203.5|8202.5|8198.5|8197.5|291
1710510900000|2024-03-15 13:55:00|8199.7|8198.7|8196.2|8195.2|8203.2|8202.2|8194|8193|331
1710511200000|2024-03-15 14:00:00|8196.5|8195.5|8196.5|8195.5|8199|8198|8193.2|8192.2|1480
1710511500000|2024-03-15 14:05:00|8196.7|8195.7|8197.5|8196.5|8198|8197|8192.2|8191.2|446
1710511800000|2024-03-15 14:10:00|8197|8196|8200.5|8199.5|8203.5|8202.5|8197|8196|360
1710512100000|2024-03-15 14:15:00|8200.2|8199.2|8198.7|8197.7|8204|8203|8198.2|8197.2|353
1710512400000|2024-03-15 14:20:00|8198.5|8197.5|8201.2|8200.2|8202.7|8201.7|8197.2|8196.2|282
1710512700000|2024-03-15 14:25:00|8201.7|8200.7|8199.7|8198.7|8207|8206|8199.7|8198.7|408
1710513000000|2024-03-15 14:30:00|8200|8199|8196.2|8195.2|8201.5|8200.5|8196|8195|547
1710513300000|2024-03-15 14:35:00|8196|8195|8202.7|8201.7|8203|8202|8195.7|8194.7|548
1710513600000|2024-03-15 14:40:00|8203.7|8202.7|8205.5|8204.5|8208|8207|8203.2|8202.2|706
1710513900000|2024-03-15 14:45:00|8206.2|8205.2|8210.2|8209.2|8210.2|8209.2|8203.2|8202.2|1432
1710514200000|2024-03-15 14:50:00|8210.5|8209.5|8207.7|8206.7|8210.5|8209.5|8206.5|8205.5|722
1710514500000|2024-03-15 14:55:00|8208|8207|8211|8210|8211.5|8210.5|8207|8206|1780
1710514800000|2024-03-15 15:00:00|8211.5|8210.5|8208.2|8207.2|8213|8212|8205.5|8204.5|669
1710515100000|2024-03-15 15:05:00|8208.5|8207.5|8207|8206|8210|8209|8203.7|8202.7|545
1710515400000|2024-03-15 15:10:00|8207.2|8206.2|8207.2|8206.2|8211.7|8210.7|8206.2|8205.2|447
1710515700000|2024-03-15 15:15:00|8207|8206|8206|8205|8211|8210|8205.5|8204.5|261
1710516000000|2024-03-15 15:20:00|8206.2|8205.2|8207.4|8206.4|8208.5|8207.5|8205|8204|369
1710516300000|2024-03-15 15:25:00|8207.7|8206.7|8211.9|8210.9|8212.4|8211.4|8207.2|8206.2|339
1710516600000|2024-03-15 15:30:00|8211.7|8210.7|8210.7|8209.7|8214.4|8213.4|8210.7|8209.7|369
1710516900000|2024-03-15 15:35:00|8210.4|8209.4|8209.4|8208.4|8212.2|8211.2|8207.2|8206.2|384
1710517200000|2024-03-15 15:40:00|8209.2|8208.2|8207.9|8206.9|8212.2|8211.2|8207.2|8206.2|380
1710517500000|2024-03-15 15:45:00|8207.7|8206.7|8202.7|8201.7|8208.2|8207.2|8202.7|8201.7|336
1710517800000|2024-03-15 15:50:00|8202.9|8201.9|8203.7|8202.7|8205.4|8204.4|8202.7|8201.7|385
1710518100000|2024-03-15 15:55:00|8203.9|8202.9|8199.2|8198.2|8205.2|8204.2|8197.9|8196.9|433
1710518400000|2024-03-15 16:00:00|8198.9|8197.9|8196.2|8195.2|8201.2|8200.2|8195.7|8194.7|486
1710518700000|2024-03-15 16:05:00|8195.9|8194.9|8194.4|8193.4|8198.7|8197.7|8194.2|8193.2|564
1710519000000|2024-03-15 16:10:00|8194.7|8193.7|8191.2|8190.2|8194.9|8193.9|8190.4|8189.4|522
1710519300000|2024-03-15 16:15:00|8190.9|8189.9|8187.7|8186.7|8192.2|8191.2|8185.9|8184.9|604
1710519600000|2024-03-15 16:20:00|8187.4|8186.4|8188.2|8187.2|8189.2|8188.2|8186.9|8185.9|706
1710519900000|2024-03-15 16:25:00|8188.4|8187.4|8185.2|8184.2|8189.4|8188.4|8183.7|8182.7|1604
1710520200000|2024-03-15 16:30:00|8185.5|8183.5|8167.7|8165.7|8189|8187|8164|8162|5868
1710520500000|2024-03-15 16:35:00|8168.7|8166.7|8169.2|8167.2|8176.5|8174.5|8157.2|8155.2|3405
1710520800000|2024-03-15 16:40:00|8169|8167|8167|8165|8173|8171|8166.5|8164.5|565
1710521100000|2024-03-15 16:45:00|8166.7|8164.7|8168.5|8166.5|8173.5|8171.5|8166.2|8164.2|1789
1710521400000|2024-03-15 16:50:00|8168.2|8166.2|8160|8158|8168.2|8166.2|8159|8157|274
1710521700000|2024-03-15 16:55:00|8159.7|8157.7|8163|8161|8164|8162|8159.7|8157.7|201
1710522000000|2024-03-15 17:00:00|8163.2|8161.2|8162.2|8160.2|8163.7|8161.7|8160.7|8158.7|223
1710522300000|2024-03-15 17:05:00|8162|8160|8170.5|8168.5|8170.5|8168.5|8161.7|8159.7|265
1710522600000|2024-03-15 17:10:00|8170.2|8168.2|8171.2|8169.2|8172.5|8170.5|8170|8168|256
1710522900000|2024-03-15 17:15:00|8171|8169|8169.7|8167.7|8172.2|8170.2|8168.2|8166.2|149
1710523200000|2024-03-15 17:20:00|8169.5|8167.5|8175|8173|8175|8173|8168.7|8166.7|154
1710523500000|2024-03-15 17:25:00|8174.7|8172.7|8173.2|8171.2|8177.2|8175.2|8172.7|8170.7|159
1710523800000|2024-03-15 17:30:00|8173.5|8171.5|8172.7|8170.7|8174.7|8172.7|8171|8169|77
1710524100000|2024-03-15 17:35:00|8173|8171|8174|8172|8175|8173|8170.7|8168.7|63
1710524400000|2024-03-15 17:40:00|8173.7|8171.7|8173.7|8171.7|8176|8174|8173|8171|74
1710524700000|2024-03-15 17:45:00|8173.5|8171.5|8171.7|8169.7|8174|8172|8171.5|8169.5|79
1710525000000|2024-03-15 17:50:00|8172|8170|8176.5|8174.5|8176.7|8174.7|8171.7|8169.7|136
1710525300000|2024-03-15 17:55:00|8176.2|8174.2|8179.2|8177.2|8179.5|8177.5|8175.5|8173.5|83
1710525600000|2024-03-15 18:00:00|8179|8177|8179.2|8177.2|8181.2|8179.2|8178.2|8176.2|67
1710525900000|2024-03-15 18:05:00|8179|8177|8176.7|8174.7|8179|8177|8175.2|8173.2|36
1710526200000|2024-03-15 18:10:00|8176.5|8174.5|8176.7|8174.7|8178.5|8176.5|8175.5|8173.5|50
1710526500000|2024-03-15 18:15:00|8176.5|8174.5|8176.7|8174.7|8177.5|8175.5|8174.5|8172.5|65
1710526800000|2024-03-15 18:20:00|8177|8175|8175.2|8173.2|8180.7|8178.7|8175.2|8173.2|63
1710527100000|2024-03-15 18:25:00|8175|8173|8176.2|8174.2|8177.2|8175.2|8173.5|8171.5|27
1710527400000|2024-03-15 18:30:00|8176|8174|8176.7|8174.7|8179.2|8177.2|8175.2|8173.2|45
1710527700000|2024-03-15 18:35:00|8176.5|8174.5|8181|8179|8181.2|8179.2|8175.2|8173.2|53
1710528000000|2024-03-15 18:40:00|8181.2|8179.2|8186.2|8184.2|8186.5|8184.5|8180.7|8178.7|78
1710528300000|2024-03-15 18:45:00|8186|8184|8179.7|8177.7|8186|8184|8178|8176|44
1710528600000|2024-03-15 18:50:00|8179.5|8177.5|8181.7|8179.7|8183.7|8181.7|8179.2|8177.2|32
1710528900000|2024-03-15 18:55:00|8181.5|8179.5|8182|8180|8184|8182|8181.2|8179.2|95
1710529200000|2024-03-15 19:00:00|8182.2|8180.2|8185.2|8183.2|8185.5|8183.5|8180.5|8178.5|29
1710529500000|2024-03-15 19:05:00|8185|8183|8181.2|8179.2|8185.7|8183.7|8181.2|8179.2|37
1710529800000|2024-03-15 19:10:00|8181.5|8179.5|8183.2|8181.2|8184.2|8182.2|8180.7|8178.7|21
1710530100000|2024-03-15 19:15:00|8183.5|8181.5|8182.2|8180.2|8183.7|8181.7|8180.2|8178.2|52
1710530400000|2024-03-15 19:20:00|8182.5|8180.5|8182|8180|8183|8181|8179|8177|22
1710530700000|2024-03-15 19:25:00|8181.7|8179.7|8182.7|8180.7|8185.7|8183.7|8181.7|8179.7|52
1710531000000|2024-03-15 19:30:00|8183|8181|8180.7|8178.7|8183.2|8181.2|8179.7|8177.7|36
1710531300000|2024-03-15 19:35:00|8181|8179|8178.2|8176.2|8183|8181|8177.7|8175.7|29
1710531600000|2024-03-15 19:40:00|8178.5|8176.5|8179.7|8177.7|8180.2|8178.2|8177.2|8175.2|31
1710531900000|2024-03-15 19:45:00|8179.5|8177.5|8183.7|8181.7|8183.7|8181.7|8178.7|8176.7|30
1710532200000|2024-03-15 19:50:00|8183.5|8181.5|8181.2|8179.2|8183.7|8181.7|8180.2|8178.2|188
1710532500000|2024-03-15 19:55:00|8181|8179|8186.2|8184.2|8186.5|8184.5|8180.7|8178.7|212
1710532800000|2024-03-15 20:00:00|8185.7|8183.7|8187.2|8185.2|8187.5|8185.5|8185.2|8183.2|67
1710533100000|2024-03-15 20:05:00|8187.5|8185.5|8186.7|8184.7|8187.5|8185.5|8186.5|8184.5|44
1710533400000|2024-03-15 20:10:00|8186.5|8184.5|8187.2|8185.2|8187.5|8185.5|8186.5|8184.5|21
1710533700000|2024-03-15 20:15:00|8187|8185|8186.7|8184.7|8187|8185|8185.5|8183.5|42
1710534000000|2024-03-15 20:20:00|8186.2|8184.2|8187.2|8185.2|8187.2|8185.2|8186.2|8184.2|17
1710534300000|2024-03-15 20:25:00|8187.5|8185.5|8189.7|8187.7|8189.7|8187.7|8187.5|8185.5|10
1710534600000|2024-03-15 20:30:00|8189.5|8187.5|8189.7|8187.7|8189.7|8187.7|8189.5|8187.5|17
1710534900000|2024-03-15 20:35:00|8189.5|8187.5|8189.2|8187.2|8189.7|8187.7|8189|8187|12
1710535200000|2024-03-15 20:40:00|8189|8187|8188.7|8186.7|8189.5|8187.5|8188.7|8186.7|5
1710535500000|2024-03-15 20:45:00|8188.5|8186.5|8187.7|8185.7|8188.5|8186.5|8187|8185|36
1710535800000|2024-03-15 20:50:00|8188|8186|8187.7|8185.7|8189|8187|8187.7|8185.7|16
1710536100000|2024-03-15 20:55:00|8188|8186|8190.2|8188.2|8190.2|8188.2|8187.5|8185.5|92
1710712800000|2024-03-17 22:00:00|8192.5|8188.5|8193.4|8189.4|8194.2|8190.2|8192|8188|0
1710713100000|2024-03-17 22:05:00|8193.1|8189.1|8199|8195|8200.2|8196.2|8192.2|8188.2|0
1710713400000|2024-03-17 22:10:00|8199.1|8195.1|8200.9|8196.9|8201.2|8197.2|8198.4|8194.4|0
1710713700000|2024-03-17 22:15:00|8201|8197|8200|8196|8201.2|8197.2|8199.9|8195.9|0
1710714000000|2024-03-17 22:20:00|8200.2|8196.2|8202.7|8198.7|8203.5|8199.5|8199.5|8195.5|0
1710714300000|2024-03-17 22:25:00|8202.9|8198.9|8202.4|8198.4|8203|8199|8201|8197|0
1710714600000|2024-03-17 22:30:00|8202.9|8198.9|8200.4|8196.4|8202.9|8198.9|8200.1|8196.1|0
1710714900000|2024-03-17 22:35:00|8200.2|8196.2|8201.2|8197.2|8202.1|8198.1|8198.9|8194.9|0
1710715200000|2024-03-17 22:40:00|8201.4|8197.4|8199.6|8195.6|8201.6|8197.6|8199.6|8195.6|0
1710715500000|2024-03-17 22:45:00|8199.9|8195.9|8200.9|8196.9|8201.2|8197.2|8199.6|8195.6|0
1710715800000|2024-03-17 22:50:00|8200.5|8196.5|8196.9|8192.9|8200.9|8196.9|8196.4|8192.4|0
1710716100000|2024-03-17 22:55:00|8197.1|8193.1|8194.1|8190.1|8197.2|8193.2|8193.7|8189.7|0
1710716400000|2024-03-17 23:00:00|8194.4|8190.4|8192.3|8188.3|8195.6|8191.6|8192.1|8188.1|0
1710716700000|2024-03-17 23:05:00|8192.4|8188.4|8192.1|8188.1|8194.9|8190.9|8191.1|8187.1|0
1710717000000|2024-03-17 23:10:00|8192.5|8188.5|8191.3|8187.3|8192.5|8188.5|8190.3|8186.3|0
1710717300000|2024-03-17 23:15:00|8191.5|8187.5|8194|8190|8194.2|8190.2|8191.3|8187.3|0
1710717600000|2024-03-17 23:20:00|8193.9|8189.9|8194.2|8190.2|8194.5|8190.5|8193.4|8189.4|0
1710717900000|2024-03-17 23:25:00|8194|8190|8193.9|8189.9|8195.7|8191.7|8193.9|8189.9|0
1710718200000|2024-03-17 23:30:00|8194.1|8190.1|8194.7|8190.7|8196.6|8192.6|8193.9|8189.9|0
1710718500000|2024-03-17 23:35:00|8195.1|8191.1|8195.4|8191.4|8196.6|8192.6|8194.6|8190.6|0
1710718800000|2024-03-17 23:40:00|8195.1|8191.1|8194.6|8190.6|8195.1|8191.1|8193.6|8189.6|0
1710719100000|2024-03-17 23:45:00|8194.5|8190.5|8195.7|8191.7|8196.2|8192.2|8193.9|8189.9|0
1710719400000|2024-03-17 23:50:00|8195.4|8191.4|8194.6|8190.6|8197.2|8193.2|8194.6|8190.6|0
1710719700000|2024-03-17 23:55:00|8194.7|8190.7|8195|8191|8195.4|8191.4|8194.6|8190.6|0
1710720000000|2024-03-18 00:00:00|8194.6|8190.6|8191.9|8187.9|8194.6|8190.6|8191.9|8187.9|0
1710720300000|2024-03-18 00:05:00|8191.4|8187.4|8189.4|8185.4|8191.4|8187.4|8188.6|8184.6|0
1710720600000|2024-03-18 00:10:00|8189.9|8185.9|8193.4|8189.4|8193.4|8189.4|8189.9|8185.9|0
1710720900000|2024-03-18 00:15:00|8193.1|8189.1|8192.2|8189.2|8193.1|8189.6|8189|8186|0
1710721200000|2024-03-18 00:20:00|8192.3|8189.3|8189|8186|8192.3|8189.3|8189|8186|0
1710721500000|2024-03-18 00:25:00|8187.4|8184.4|8183.3|8180.3|8188.2|8185.2|8183.3|8180.3|0
1710721800000|2024-03-18 00:30:00|8184.9|8181.9|8184.9|8181.9|8185|8182|8183.3|8180.3|0
1710722100000|2024-03-18 00:35:00|8185|8182|8184.9|8181.9|8186.6|8183.6|8184.9|8181.9|0
1710722400000|2024-03-18 00:40:00|8185|8182|8188.3|8185.3|8188.3|8185.3|8185|8182|0
1710722700000|2024-03-18 00:45:00|8186.7|8183.7|8188.3|8185.3|8188.3|8185.3|8186.7|8183.7|0
1710723000000|2024-03-18 00:50:00|8186.7|8183.7|8186.7|8183.7|8186.7|8183.7|8186.7|8183.7|0
1710723300000|2024-03-18 00:55:00|8188.3|8185.3|8186.8|8183.8|8188.4|8185.4|8186.7|8183.7|0
1710723600000|2024-03-18 01:00:00|8188.4|8185.4|8186.7|8183.7|8188.4|8185.4|8186.7|8183.7|0
1710723900000|2024-03-18 01:05:00|8186.8|8183.8|8187|8184|8188.6|8185.6|8186.8|8183.8|0
1710724200000|2024-03-18 01:10:00|8188.6|8185.6|8187|8184|8188.7|8185.7|8187|8184|0
1710724500000|2024-03-18 01:15:00|8185.4|8182.4|8182.3|8179.3|8185.4|8182.4|8182.3|8179.3|0
1710724800000|2024-03-18 01:20:00|8180.7|8177.7|8183.9|8180.9|8183.9|8180.9|8180.6|8177.6|0
1710725100000|2024-03-18 01:25:00|8185.5|8182.5|8183.9|8180.9|8185.5|8182.5|8182.2|8179.2|0
1710725400000|2024-03-18 01:30:00|8185.5|8182.5|8185.5|8182.5|8187.2|8184.2|8185.5|8182.5|0
1710725700000|2024-03-18 01:35:00|8187.2|8184.2|8187.3|8184.3|8188.9|8185.9|8187.1|8184.1|0
1710726000000|2024-03-18 01:40:00|8188.9|8185.9|8187.2|8184.2|8188.9|8185.9|8187.2|8184.2|0
1710726300000|2024-03-18 01:45:00|8187.3|8184.3|8187.3|8184.3|8187.3|8184.3|8187.3|8184.3|0
1710726600000|2024-03-18 01:50:00|8187.2|8184.2|8189|8186|8189|8186|8187.2|8184.2|0
1710726900000|2024-03-18 01:55:00|8190.6|8187.6|8190.6|8187.6|8190.6|8187.6|8189|8186|0
1710727200000|2024-03-18 02:00:00|8190.7|8187.7|8189|8186|8192.3|8189.3|8189|8186|0
1710727500000|2024-03-18 02:05:00|8187.4|8184.4|8189|8186|8189|8186|8187.3|8184.3|0
1710727800000|2024-03-18 02:10:00|8190.6|8187.6|8189|8186|8190.6|8187.6|8189|8186|0
1710728100000|2024-03-18 02:15:00|8190.6|8187.6|8189|8186|8190.6|8187.6|8189|8186|0
1710728400000|2024-03-18 02:20:00|8189.2|8186.2|8190.8|8187.8|8190.9|8187.9|8189.2|8186.2|0
1710728700000|2024-03-18 02:25:00|8189.2|8186.2|8190.9|8187.9|8190.9|8187.9|8189.2|8186.2|0
1710729000000|2024-03-18 02:30:00|8190.8|8187.8|8192.4|8189.4|8192.4|8189.4|8189.2|8186.2|0
1710729300000|2024-03-18 02:35:00|8192.5|8189.5|8192.5|8189.5|8192.5|8189.5|8192.5|8189.5|0
1710729600000|2024-03-18 02:40:00|8190.9|8187.9|8190.9|8187.9|8190.9|8187.9|8190.9|8187.9|0
1710729900000|2024-03-18 02:45:00|8192.5|8189.5|8192.5|8189.5|8192.5|8189.5|8192.5|8189.5|0
1710730200000|2024-03-18 02:50:00|8192.6|8189.6|8190.9|8187.9|8192.6|8189.6|8190.9|8187.9|0
1710730800000|2024-03-18 03:00:00|8192.6|8189.6|8192.5|8189.5|8194.2|8191.2|8192.5|8189.5|0
1710731100000|2024-03-18 03:05:00|8194.1|8191.1|8194.1|8191.1|8194.1|8191.1|8194.1|8191.1|0
1710731400000|2024-03-18 03:10:00|8194.2|8191.2|8194.2|8191.2|8194.2|8191.2|8192.5|8189.5|0
1710731700000|2024-03-18 03:15:00|8194.1|8191.1|8194.1|8191.1|8194.1|8191.1|8194.1|8191.1|0
1710732000000|2024-03-18 03:20:00|8194.2|8191.2|8194.2|8191.2|8194.2|8191.2|8194.1|8191.1|0
1710732300000|2024-03-18 03:25:00|8192.6|8189.6|8194.3|8191.3|8194.3|8191.3|8192.6|8189.6|0
1710732600000|2024-03-18 03:30:00|8192.7|8189.7|8192.6|8189.6|8192.7|8189.7|8192.6|8189.6|0
1710732900000|2024-03-18 03:35:00|8192.7|8189.7|8192.6|8189.6|8194.3|8191.3|8192.6|8189.6|0
1710733200000|2024-03-18 03:40:00|8191|8188|8191|8188|8192.6|8189.6|8191|8188|0
1710733500000|2024-03-18 03:45:00|8192.6|8189.6|8192.6|8189.6|8192.6|8189.6|8191|8188|0
1710733800000|2024-03-18 03:50:00|8191|8188|8191|8188|8191|8188|8191|8188|0
1710734100000|2024-03-18 03:55:00|8192.6|8189.6|8192.7|8189.7|8192.7|8189.7|8192.6|8189.6|0
1710734400000|2024-03-18 04:00:00|8192.6|8189.6|8192.7|8189.7|8192.7|8189.7|8191|8188|0
1710734700000|2024-03-18 04:05:00|8192.6|8189.6|8192.7|8189.7|8192.7|8189.7|8192.6|8189.6|0
1710735000000|2024-03-18 04:10:00|8194.3|8191.3|8194.4|8191.4|8194.4|8191.4|8194.3|8191.3|0
1710735300000|2024-03-18 04:15:00|8194.3|8191.3|8194.3|8191.3|8194.4|8191.4|8194.3|8191.3|0
1710735900000|2024-03-18 04:25:00|8195.9|8192.9|8195.9|8192.9|8195.9|8192.9|8195.9|8192.9|0
1710736200000|2024-03-18 04:30:00|8196|8193|8197.6|8194.6|8197.6|8194.6|8196|8193|0
1710736500000|2024-03-18 04:35:00|8196|8193|8197.6|8194.6|8197.6|8194.6|8196|8193|0
1710736800000|2024-03-18 04:40:00|8196|8193|8196|8193|8196|8193|8196|8193|0
1710737400000|2024-03-18 04:50:00|8197.6|8194.6|8196|8193|8197.6|8194.6|8196|8193|0
1710737700000|2024-03-18 04:55:00|8196.1|8193.1|8196.1|8193.1|8196.1|8193.1|8196.1|8193.1|0
1710738000000|2024-03-18 05:00:00|8196|8193|8197.7|8194.7|8197.7|8194.7|8196|8193|0
1710738300000|2024-03-18 05:05:00|8197.8|8194.8|8197.7|8194.7|8197.8|8194.8|8197.7|8194.7|0
1710738600000|2024-03-18 05:10:00|8197.6|8194.6|8197.7|8194.7|8197.7|8194.7|8197.6|8194.6|0
1710739500000|2024-03-18 05:25:00|8199.3|8196.3|8199.3|8196.3|8199.4|8196.4|8197.7|8194.7|0
1710739800000|2024-03-18 05:30:00|8199.4|8196.4|8199.4|8196.4|8199.4|8196.4|8197.7|8194.7|0
1710740100000|2024-03-18 05:35:00|8199.3|8196.3|8200.1|8197.1|8200.1|8197.1|8199.3|8196.3|0
1710740400000|2024-03-18 05:40:00|8200|8197|8200|8197|8200|8197|8200|8197|0
1710740700000|2024-03-18 05:45:00|8200.1|8197.1|8200.1|8197.1|8200.1|8197.1|8200.1|8197.1|0
1710741300000|2024-03-18 05:55:00|8200|8197|8200.1|8197.1|8200.1|8197.1|8200|8197|0
1710741600000|2024-03-18 06:00:00|8200|8197|8201.7|8198.7|8201.7|8198.7|8200|8197|0
1710742200000|2024-03-18 06:10:00|8203.3|8200.3|8202.5|8199.5|8203.3|8200.3|8202.5|8199.5|0
1710742500000|2024-03-18 06:15:00|8200.9|8197.9|8200.7|8197.7|8200.9|8197.9|8200.7|8197.7|0
1710742800000|2024-03-18 06:20:00|8200.8|8197.8|8202.3|8199.3|8202.3|8199.3|8200.6|8197.6|0
1710743100000|2024-03-18 06:25:00|8202.2|8199.2|8202.1|8199.1|8202.2|8199.2|8202.1|8199.1|0
1710743400000|2024-03-18 06:30:00|8202.2|8199.2|8202.2|8199.2|8202.2|8199.2|8202.1|8199.1|0
1710743700000|2024-03-18 06:35:00|8200.6|8197.6|8198.9|8195.9|8200.6|8197.6|8198.9|8195.9|0
1710744300000|2024-03-18 06:45:00|8199|8196|8199|8196|8199|8196|8198.9|8195.9|0
1710744600000|2024-03-18 06:50:00|8198.9|8195.9|8198.9|8195.9|8199|8196|8198.9|8195.9|0
1710745200000|2024-03-18 07:00:00|8199.4|8195.4|8191.5|8189.5|8199.4|8195.4|8187.5|8185.5|413
1710745500000|2024-03-18 07:05:00|8191.2|8189.2|8184.7|8182.7|8191.5|8189.5|8183.7|8181.7|169
1710745800000|2024-03-18 07:10:00|8185|8183|8184|8182|8185.2|8183.2|8183.7|8181.7|52
1710746100000|2024-03-18 07:15:00|8184.5|8182.5|8184.2|8182.2|8185.7|8183.7|8182.5|8180.5|84
1710746400000|2024-03-18 07:20:00|8184.5|8182.5|8183.2|8181.2|8185.7|8183.7|8183.2|8181.2|67
1710746700000|2024-03-18 07:25:00|8183.5|8181.5|8184.5|8182.5|8184.7|8182.7|8183.5|8181.5|29
1710747000000|2024-03-18 07:30:00|8184.2|8182.2|8187.7|8185.7|8188.2|8186.2|8183.7|8181.7|58
1710747300000|2024-03-18 07:35:00|8188|8186|8187.7|8185.7|8190.2|8188.2|8187.7|8185.7|62
1710747600000|2024-03-18 07:40:00|8188|8186|8189.2|8187.2|8191|8189|8187.7|8185.7|86
1710747900000|2024-03-18 07:45:00|8189.5|8187.5|8185.7|8183.7|8190.2|8188.2|8185.2|8183.2|60
1710748200000|2024-03-18 07:50:00|8185.5|8183.5|8186.7|8184.7|8189.2|8187.2|8185.2|8183.2|81
1710748500000|2024-03-18 07:55:00|8186.5|8184.5|8175.7|8173.7|8187|8185|8175.7|8173.7|457
1710748800000|2024-03-18 08:00:00|8175.2|8174.2|8175.7|8174.7|8184|8183|8172|8171|1464
1710749100000|2024-03-18 08:05:00|8176|8175|8178.2|8177.2|8180.5|8179.5|8173.2|8172.2|562
1710749400000|2024-03-18 08:10:00|8178|8177|8172.5|8171.5|8179.5|8178.5|8171.7|8170.7|418
1710749700000|2024-03-18 08:15:00|8173.2|8172.2|8162|8161|8173.7|8172.7|8161.5|8160.5|630
1710750000000|2024-03-18 08:20:00|8162.2|8161.2|8160.2|8159.2|8169|8168|8156.7|8155.7|942
1710750300000|2024-03-18 08:25:00|8160.5|8159.5|8155.5|8154.5|8165|8164|8154.2|8153.2|555
1710750600000|2024-03-18 08:30:00|8155|8154|8156.7|8155.7|8160.5|8159.5|8154|8153|690
1710750900000|2024-03-18 08:35:00|8157|8156|8155|8154|8158.2|8157.2|8153|8152|361
1710751200000|2024-03-18 08:40:00|8154.4|8153.4|8158.6|8157.6|8159.6|8158.6|8153.6|8152.6|446
1710751500000|2024-03-18 08:45:00|8158.4|8157.4|8160.4|8159.4|8160.6|8159.6|8156.1|8155.1|299
1710751800000|2024-03-18 08:50:00|8160.6|8159.6|8174.1|8173.1|8175.4|8174.4|8160.6|8159.6|476
1710752100000|2024-03-18 08:55:00|8173.9|8172.9|8176.4|8175.4|8176.4|8175.4|8169.4|8168.4|336
1710752400000|2024-03-18 09:00:00|8176.1|8175.1|8170.9|8169.9|8176.4|8175.4|8169.9|8168.9|378
1710752700000|2024-03-18 09:05:00|8171.1|8170.1|8163.9|8162.9|8171.6|8170.6|8163.1|8162.1|293
1710753000000|2024-03-18 09:10:00|8164.1|8163.1|8166.9|8165.9|8170.6|8169.6|8164.1|8163.1|382
1710753300000|2024-03-18 09:15:00|8167.1|8166.1|8160.9|8159.9|8167.9|8166.9|8160.9|8159.9|259
1710753600000|2024-03-18 09:20:00|8161.1|8160.1|8167.4|8166.4|8168.6|8167.6|8158.1|8157.1|170
1710753900000|2024-03-18 09:25:00|8167.1|8166.1|8169.9|8168.9|8170.1|8169.1|8165.4|8164.4|232
1710754200000|2024-03-18 09:30:00|8170.1|8169.1|8172.9|8171.9|8174.1|8173.1|8169.6|8168.6|230
1710754500000|2024-03-18 09:35:00|8172.6|8171.6|8178.1|8177.1|8178.6|8177.6|8169.9|8168.9|211
1710754800000|2024-03-18 09:40:00|8178.4|8177.4|8182.9|8181.9|8184.4|8183.4|8176.6|8175.6|208
1710755100000|2024-03-18 09:45:00|8182.6|8181.6|8181.1|8180.1|8184.4|8183.4|8178.9|8177.9|164
1710755400000|2024-03-18 09:50:00|8181.4|8180.4|8177.9|8176.9|8182.6|8181.6|8177.6|8176.6|174
1710755700000|2024-03-18 09:55:00|8177.6|8176.6|8176.6|8175.6|8182.1|8181.1|8176.4|8175.4|157
1710756000000|2024-03-18 10:00:00|8176.9|8175.9|8180.1|8179.1|8182.6|8181.6|8176.9|8175.9|195
1710756300000|2024-03-18 10:05:00|8180.4|8179.4|8173.9|8172.9|8181.6|8180.6|8173.1|8172.1|154
1710756600000|2024-03-18 10:10:00|8174.1|8173.1|8177.6|8176.6|8178.6|8177.6|8173.9|8172.9|161
1710756900000|2024-03-18 10:15:00|8177.9|8176.9|8173.9|8172.9|8179.4|8178.4|8173.6|8172.6|83
1710757200000|2024-03-18 10:20:00|8173.6|8172.6|8172.4|8171.4|8174.9|8173.9|8170.4|8169.4|194
1710757500000|2024-03-18 10:25:00|8172.6|8171.6|8174.1|8173.1|8174.4|8173.4|8171.1|8170.1|67
1710757800000|2024-03-18 10:30:00|8174.4|8173.4|8170.6|8169.6|8174.9|8173.9|8168.6|8167.6|82
1710758100000|2024-03-18 10:35:00|8170.9|8169.9|8167.1|8166.1|8172.9|8171.9|8166.6|8165.6|165
1710758400000|2024-03-18 10:40:00|8167.4|8166.4|8167.6|8166.6|8170.9|8169.9|8166.6|8165.6|99
1710758700000|2024-03-18 10:45:00|8167.4|8166.4|8165.1|8164.1|8169.1|8168.1|8165.1|8164.1|167
1710759000000|2024-03-18 10:50:00|8165.4|8164.4|8166.9|8165.9|8168.6|8167.6|8164.6|8163.6|139
1710759300000|2024-03-18 10:55:00|8166.6|8165.6|8168.1|8167.1|8168.4|8167.4|8165.4|8164.4|104
1710759600000|2024-03-18 11:00:00|8168.4|8167.4|8170.6|8169.6|8171.1|8170.1|8166.4|8165.4|122
1710759900000|2024-03-18 11:05:00|8170.9|8169.9|8171.4|8170.4|8172.4|8171.4|8169.4|8168.4|114
1710760200000|2024-03-18 11:10:00|8170.9|8169.9|8171.6|8170.6|8172.6|8171.6|8168.9|8167.9|107
1710760500000|2024-03-18 11:15:00|8171.9|8170.9|8175.9|8174.9|8176.1|8175.1|8170.6|8169.6|156
1710760800000|2024-03-18 11:20:00|8175.6|8174.6|8178.1|8177.1|8178.4|8177.4|8175.4|8174.4|97
1710761100000|2024-03-18 11:25:00|8177.9|8176.9|8183.1|8182.1|8183.4|8182.4|8177.4|8176.4|150
1710761400000|2024-03-18 11:30:00|8183.4|8182.4|8181.6|8180.6|8184.9|8183.9|8181.4|8180.4|139
1710761700000|2024-03-18 11:35:00|8181.4|8180.4|8177.1|8176.1|8181.4|8180.4|8175.4|8174.4|101
1710762000000|2024-03-18 11:40:00|8177.4|8176.4|8177.4|8176.4|8179.6|8178.6|8177.4|8176.4|89
1710762300000|2024-03-18 11:45:00|8177.1|8176.1|8176.6|8175.6|8179.9|8178.9|8175.9|8174.9|106
1710762600000|2024-03-18 11:50:00|8176.4|8175.4|8178.1|8177.1|8179.6|8178.6|8176.4|8175.4|99
1710762900000|2024-03-18 11:55:00|8177.9|8176.9|8175.1|8174.1|8178.9|8177.9|8174.1|8173.1|85
1710763200000|2024-03-18 12:00:00|8175.4|8174.4|8181.4|8180.4|8181.4|8180.4|8175.4|8174.4|242
1710763500000|2024-03-18 12:05:00|8181.6|8180.6|8181.1|8180.1|8184.1|8183.1|8180.4|8179.4|244
1710763800000|2024-03-18 12:10:00|8181.4|8180.4|8179.4|8178.4|8182.4|8181.4|8179.1|8178.1|162
1710764100000|2024-03-18 12:15:00|8179.6|8178.6|8176.6|8175.6|8180.1|8179.1|8176.1|8175.1|204
1710764400000|2024-03-18 12:20:00|8176.4|8175.4|8176.4|8175.4|8177.9|8176.9|8175.1|8174.1|240
1710764700000|2024-03-18 12:25:00|8176.1|8175.1|8175.9|8174.9|8177.9|8176.9|8174.4|8173.4|131
1710765000000|2024-03-18 12:30:00|8176.1|8175.1|8168.9|8167.9|8176.9|8175.9|8168.6|8167.6|123
1710765300000|2024-03-18 12:35:00|8168.6|8167.6|8168.9|8167.9|8171.9|8170.9|8168.1|8167.1|125
1710765600000|2024-03-18 12:40:00|8169.5|8168.5|8167|8166|8169.7|8168.7|8167|8166|133
1710765900000|2024-03-18 12:45:00|8166.7|8165.7|8163.7|8162.7|8166.7|8165.7|8162.2|8161.2|293
1710766200000|2024-03-18 12:50:00|8163.5|8162.5|8163.7|8162.7|8165.5|8164.5|8162.5|8161.5|248
1710766500000|2024-03-18 12:55:00|8164|8163|8166|8165|8166.7|8165.7|8164|8163|139
1710766800000|2024-03-18 13:00:00|8165.7|8164.7|8167.5|8166.5|8168.5|8167.5|8163.5|8162.5|159
1710767100000|2024-03-18 13:05:00|8167.2|8166.2|8165|8164|8167.7|8166.7|8163.7|8162.7|116
1710767400000|2024-03-18 13:10:00|8165.2|8164.2|8167.2|8166.2|8167.2|8166.2|8164.5|8163.5|99
1710767700000|2024-03-18 13:15:00|8167|8166|8167.7|8166.7|8169.2|8168.2|8166|8165|178
1710768000000|2024-03-18 13:20:00|8168|8167|8168.5|8167.5|8169.7|8168.7|8163|8162|543
1710768300000|2024-03-18 13:25:00|8168.2|8167.2|8171|8170|8172.7|8171.7|8168|8167|181
1710768600000|2024-03-18 13:30:00|8171.2|8170.2|8168|8167|8172.2|8171.2|8168|8167|377
1710768900000|2024-03-18 13:35:00|8167.7|8166.7|8158.5|8157.5|8168.5|8167.5|8158.5|8157.5|336
1710769200000|2024-03-18 13:40:00|8158.7|8157.7|8155|8154|8159.7|8158.7|8155|8154|314
1710769500000|2024-03-18 13:45:00|8155.2|8154.2|8147.2|8146.2|8157|8156|8146.5|8145.5|380
1710769800000|2024-03-18 13:50:00|8147.5|8146.5|8149|8148|8150.5|8149.5|8146.5|8145.5|373
1710770100000|2024-03-18 13:55:00|8149.5|8148.5|8147.7|8146.7|8150.5|8149.5|8146.2|8145.2|380
1710770400000|2024-03-18 14:00:00|8148|8147|8142|8141|8148|8147|8141.5|8140.5|293
1710770700000|2024-03-18 14:05:00|8141.7|8140.7|8150|8149|8151.5|8150.5|8140.5|8139.5|371
1710771000000|2024-03-18 14:10:00|8149.7|8148.7|8147.5|8146.5|8154|8153|8146.2|8145.2|297
1710771300000|2024-03-18 14:15:00|8147|8146|8146.7|8145.7|8148|8147|8144|8143|225
1710771600000|2024-03-18 14:20:00|8147|8146|8146.5|8145.5|8147.5|8146.5|8142.5|8141.5|225
1710771900000|2024-03-18 14:25:00|8146.7|8145.7|8146.7|8145.7|8150|8149|8144.5|8143.5|342
1710772200000|2024-03-18 14:30:00|8146.5|8145.5|8144|8143|8148|8147|8143.2|8142.2|288
1710772500000|2024-03-18 14:35:00|8143.5|8142.5|8141.7|8140.7|8144|8143|8140|8139|354
1710772800000|2024-03-18 14:40:00|8141.5|8140.5|8135.7|8134.7|8142.7|8141.7|8135|8134|437
1710773100000|2024-03-18 14:45:00|8136|8135|8139.5|8138.5|8139.7|8138.7|8134|8133|366
1710773400000|2024-03-18 14:50:00|8139|8138|8138.7|8137.7|8140.7|8139.7|8136.7|8135.7|322
1710773700000|2024-03-18 14:55:00|8138.5|8137.5|8143|8142|8143.5|8142.5|8136.7|8135.7|372
1710774000000|2024-03-18 15:00:00|8143.2|8142.2|8142|8141|8145.5|8144.5|8141.5|8140.5|376
1710774300000|2024-03-18 15:05:00|8141.7|8140.7|8141|8140|8142|8141|8137.5|8136.5|337
1710774600000|2024-03-18 15:10:00|8140.7|8139.7|8138.2|8137.2|8140.7|8139.7|8136.7|8135.7|384
1710774900000|2024-03-18 15:15:00|8138|8137|8138.5|8137.5|8142.2|8141.2|8137|8136|276
1710775200000|2024-03-18 15:20:00|8138.7|8137.7|8141.5|8140.5|8142|8141|8138.5|8137.5|229
1710775500000|2024-03-18 15:25:00|8141.7|8140.7|8143.5|8142.5|8144|8143|8140.2|8139.2|274
1710775800000|2024-03-18 15:30:00|8143|8142|8142|8141|8144|8143|8140.5|8139.5|215
1710776100000|2024-03-18 15:35:00|8142.2|8141.2|8143.7|8142.7|8144.5|8143.5|8140|8139|237
1710776400000|2024-03-18 15:40:00|8143.5|8142.5|8144.5|8143.5|8146.5|8145.5|8143|8142|268
1710776700000|2024-03-18 15:45:00|8144|8143|8146.7|8145.7|8147|8146|8141.5|8140.5|270
1710777000000|2024-03-18 15:50:00|8147|8146|8145.7|8144.7|8147|8146|8143.5|8142.5|181
1710777300000|2024-03-18 15:55:00|8146|8145|8148.2|8147.2|8149.5|8148.5|8146|8145|198
1710777600000|2024-03-18 16:00:00|8148|8147|8148.5|8147.5|8149|8148|8146.5|8145.5|241
1710777900000|2024-03-18 16:05:00|8148.2|8147.2|8149.5|8148.5|8151|8150|8148|8147|259
1710778200000|2024-03-18 16:10:00|8149.2|8148.2|8152.2|8151.2|8152.5|8151.5|8147|8146|303
1710778500000|2024-03-18 16:15:00|8152|8151|8153|8152|8153|8152|8151|8150|315
1710778800000|2024-03-18 16:20:00|8153.2|8152.2|8153.5|8152.5|8155.2|8154.2|8153|8152|595
1710779100000|2024-03-18 16:25:00|8153.7|8152.7|8154|8153|8156|8155|8152.5|8151.5|819
1710779400000|2024-03-18 16:30:00|8154.5|8152.5|8150.5|8148.5|8154.5|8152.5|8147.5|8145.5|2236
1710779700000|2024-03-18 16:35:00|8150.2|8148.2|8145.5|8143.5|8150.5|8148.5|8144.5|8142.5|1416
1710780000000|2024-03-18 16:40:00|8145.7|8143.7|8149.2|8147.2|8149.5|8147.5|8145.7|8143.7|236
1710780300000|2024-03-18 16:45:00|8149|8147|8146|8144|8149.2|8147.2|8146|8144|209
1710780600000|2024-03-18 16:50:00|8145.7|8143.7|8143.7|8141.7|8146|8144|8143|8141|290
1710780900000|2024-03-18 16:55:00|8143.5|8141.5|8142|8140|8144|8142|8142|8140|170
1710781200000|2024-03-18 17:00:00|8142.2|8140.2|8143.2|8141.2|8145|8143|8141|8139|152
1710781500000|2024-03-18 17:05:00|8143|8141|8143|8141|8145.2|8143.2|8143|8141|119
1710781800000|2024-03-18 17:10:00|8142.7|8140.7|8145|8143|8145|8143|8142|8140|93
1710782100000|2024-03-18 17:15:00|8144.7|8142.7|8144|8142|8145|8143|8143.5|8141.5|49
1710782400000|2024-03-18 17:20:00|8143.7|8141.7|8146.7|8144.7|8147.2|8145.2|8143.7|8141.7|93
1710782700000|2024-03-18 17:25:00|8146.5|8144.5|8147.7|8145.7|8148.2|8146.2|8145.2|8143.2|47
1710783000000|2024-03-18 17:30:00|8148|8146|8145.7|8143.7|8148.2|8146.2|8144.5|8142.5|65
1710783300000|2024-03-18 17:35:00|8145.5|8143.5|8141.5|8139.5|8146|8144|8141.5|8139.5|51
1710783600000|2024-03-18 17:40:00|8141.7|8139.7|8140.7|8138.7|8142|8140|8138.5|8136.5|67
1710783900000|2024-03-18 17:45:00|8140.5|8138.5|8142.2|8140.2|8142.2|8140.2|8139.2|8137.2|60
1710784200000|2024-03-18 17:50:00|8142.5|8140.5|8143.2|8141.2|8143.5|8141.5|8142|8140|91
1710784500000|2024-03-18 17:55:00|8143|8141|8146|8144|8146.7|8144.7|8142.2|8140.2|19
1710784800000|2024-03-18 18:00:00|8146.2|8144.2|8146.7|8144.7|8147.7|8145.7|8145|8143|23
1710785100000|2024-03-18 18:05:00|8147|8145|8147.2|8145.2|8148|8146|8145.2|8143.2|22
1710785400000|2024-03-18 18:10:00|8147|8145|8147.5|8145.5|8149.5|8147.5|8147|8145|36
1710785700000|2024-03-18 18:15:00|8147.7|8145.7|8148.5|8146.5|8149.7|8147.7|8147.2|8145.2|49
1710786000000|2024-03-18 18:20:00|8148.7|8146.7|8149.2|8147.2|8149.2|8147.2|8146.5|8144.5|53
1710786300000|2024-03-18 18:25:00|8149|8147|8153|8151|8153.5|8151.5|8149|8147|65
1710786600000|2024-03-18 18:30:00|8152.7|8150.7|8152.7|8150.7|8153|8151|8151|8149|66
1710786900000|2024-03-18 18:35:00|8152.5|8150.5|8152.2|8150.2|8153.7|8151.7|8152|8150|50
1710787200000|2024-03-18 18:40:00|8152|8150|8147.2|8145.2|8152.2|8150.2|8143.7|8141.7|138
1710787500000|2024-03-18 18:45:00|8147|8145|8148.2|8146.2|8148.5|8146.5|8144.2|8142.2|55
1710787800000|2024-03-18 18:50:00|8148|8146|8150.5|8148.5|8151|8149|8147.2|8145.2|80
1710788100000|2024-03-18 18:55:00|8150|8148|8150.7|8148.7|8151.5|8149.5|8149|8147|81
1710788400000|2024-03-18 19:00:00|8150.5|8148.5|8150.7|8148.7|8151.7|8149.7|8149|8147|58
1710788700000|2024-03-18 19:05:00|8150.5|8148.5|8152.2|8150.2|8153.7|8151.7|8149.5|8147.5|81
1710789000000|2024-03-18 19:10:00|8152.5|8150.5|8151.5|8149.5|8152.7|8150.7|8151.5|8149.5|34
1710789300000|2024-03-18 19:15:00|8151.7|8149.7|8152.7|8150.7|8152.7|8150.7|8151.2|8149.2|24
1710789600000|2024-03-18 19:20:00|8152.5|8150.5|8150.2|8148.2|8152.7|8150.7|8150|8148|31
1710789900000|2024-03-18 19:25:00|8150.5|8148.5|8151|8149|8151.7|8149.7|8150|8148|24
1710790200000|2024-03-18 19:30:00|8150.5|8148.5|8151.5|8149.5|8153|8151|8150.5|8148.5|115
1710790500000|2024-03-18 19:35:00|8150.7|8148.7|8148.7|8146.7|8151.7|8149.7|8148.7|8146.7|52
1710790800000|2024-03-18 19:40:00|8149|8147|8150.5|8148.5|8152|8150|8149|8147|45
1710791100000|2024-03-18 19:45:00|8150.2|8148.2|8150.2|8148.2|8151.2|8149.2|8149|8147|65
1710791400000|2024-03-18 19:50:00|8150.5|8148.5|8144.2|8142.2|8150.5|8148.5|8143.7|8141.7|113
1710791700000|2024-03-18 19:55:00|8144.5|8142.5|8148.2|8146.2|8149.5|8147.5|8144.5|8142.5|187
1710792000000|2024-03-18 20:00:00|8148.5|8146.5|8146.7|8144.7|8148.7|8146.7|8146.5|8144.5|26
1710792300000|2024-03-18 20:05:00|8147|8145|8148.7|8146.7|8149|8147|8147|8145|49
1710792600000|2024-03-18 20:10:00|8148.5|8146.5|8148.2|8146.2|8148.5|8146.5|8147.7|8145.7|15
1710792900000|2024-03-18 20:15:00|8147.7|8145.7|8147.7|8145.7|8148|8146|8146.7|8144.7|27
1710793200000|2024-03-18 20:20:00|8147.2|8145.2|8147.2|8145.2|8147.2|8145.2|8146.7|8144.7|4
1710793500000|2024-03-18 20:25:00|8147|8145|8149.7|8147.7|8149.7|8147.7|8146.7|8144.7|53
1710793800000|2024-03-18 20:30:00|8150|8148|8149.2|8147.2|8150|8148|8149.2|8147.2|24
1710794100000|2024-03-18 20:35:00|8149.7|8147.7|8149.7|8147.7|8150|8148|8148.7|8146.7|30
1710794400000|2024-03-18 20:40:00|8149.5|8147.5|8149|8147|8149.7|8147.7|8149|8147|5
1710794700000|2024-03-18 20:45:00|8149.2|8147.2|8149.7|8147.7|8149.7|8147.7|8149.2|8147.2|8
1710795000000|2024-03-18 20:50:00|8149.5|8147.5|8148.7|8146.7|8149.7|8147.7|8148|8146|17
1710795300000|2024-03-18 20:55:00|8148.5|8146.5|8148.5|8146.5|8149.5|8147.5|8148|8146|44
1710795600000|2024-03-18 21:00:00|8149.5|8145.5|8149.3|8145.3|8151.1|8147.1|8149.3|8145.3|0
1710795900000|2024-03-18 21:05:00|8149.1|8145.1|8147.8|8143.8|8149.1|8145.1|8147.3|8143.3|0
1710796200000|2024-03-18 21:10:00|8147.6|8143.6|8147.4|8143.4|8148.1|8144.1|8146.9|8142.9|0
1710796500000|2024-03-18 21:15:00|8147.3|8143.3|8147.3|8143.3|8147.7|8143.7|8145.4|8141.4|0
1710796800000|2024-03-18 21:20:00|8147.6|8143.6|8148.8|8144.8|8149|8145|8147.3|8143.3|0
1710797100000|2024-03-18 21:25:00|8149.3|8145.3|8149.2|8145.2|8149.8|8145.8|8148.7|8144.7|0
1710797400000|2024-03-18 21:30:00|8149.3|8145.3|8149.2|8145.2|8149.6|8145.6|8149.1|8145.1|0
1710797700000|2024-03-18 21:35:00|8149.1|8145.1|8148.6|8144.6|8149.2|8145.2|8148.6|8144.6|0
1710798000000|2024-03-18 21:40:00|8148.7|8144.7|8148.4|8144.4|8148.7|8144.7|8148.4|8144.4|0
1710798300000|2024-03-18 21:45:00|8148.6|8144.6|8148.4|8144.4|8148.6|8144.6|8148.4|8144.4|0
1710798600000|2024-03-18 21:50:00|8148.2|8144.2|8147.6|8143.6|8148.4|8144.4|8145.4|8141.4|0
1710798900000|2024-03-18 21:55:00|8147.3|8143.3|8147.2|8143.2|8148.1|8144.1|8146.3|8142.3|0
1710799200000|2024-03-18 22:00:00|8146.9|8142.9|8147.4|8143.4|8150.5|8146.5|8142.6|8138.6|0
1710799500000|2024-03-18 22:05:00|8147.7|8143.7|8147.1|8143.1|8148.8|8144.8|8145.7|8141.7|0
1710799800000|2024-03-18 22:10:00|8146.8|8142.8|8147.1|8143.1|8148.8|8144.8|8146.8|8142.8|0
1710800100000|2024-03-18 22:15:00|8146.8|8142.8|8148.1|8144.1|8149.5|8145.5|8146|8142|0
1710800400000|2024-03-18 22:20:00|8148|8144|8147.5|8143.5|8148.3|8144.3|8147|8143|0
1710800700000|2024-03-18 22:25:00|8147.1|8143.1|8147.5|8143.5|8149.1|8145.1|8147.1|8143.1|0
1710801000000|2024-03-18 22:30:00|8147.3|8143.3|8144.5|8140.5|8147.5|8143.5|8144.5|8140.5|0
1710801300000|2024-03-18 22:35:00|8144.2|8140.2|8144.8|8140.8|8145.6|8141.6|8143.7|8139.7|0
1710801600000|2024-03-18 22:40:00|8144.5|8140.5|8143.2|8139.2|8144.8|8140.8|8142.8|8138.8|0
1710801900000|2024-03-18 22:45:00|8143.7|8139.7|8137|8133|8143.7|8139.7|8136.6|8132.6|0
1710802200000|2024-03-18 22:50:00|8137.1|8133.1|8140.2|8136.2|8140.5|8136.5|8137|8133|0
1710802500000|2024-03-18 22:55:00|8140.4|8136.4|8140.4|8136.4|8141.1|8137.1|8139.9|8135.9|0
1710802800000|2024-03-18 23:00:00|8140.6|8136.6|8137.6|8133.6|8140.6|8136.6|8136.6|8132.6|0
1710803100000|2024-03-18 23:05:00|8137.9|8133.9|8139.6|8135.6|8139.6|8135.6|8137.9|8133.9|0
1710803400000|2024-03-18 23:10:00|8139.4|8135.4|8142.6|8138.6|8143.7|8139.7|8139.4|8135.4|0
1710803700000|2024-03-18 23:15:00|8143.1|8139.1|8142.3|8138.3|8143.1|8139.1|8142|8138|0
1710804000000|2024-03-18 23:20:00|8142|8138|8143.2|8139.2|8143.5|8139.5|8141.5|8137.5|0
1710804300000|2024-03-18 23:25:00|8142.7|8138.7|8142.7|8138.7|8143.2|8139.2|8142|8138|0
1710804600000|2024-03-18 23:30:00|8142.8|8138.8|8142.7|8138.7|8143.2|8139.2|8142|8138|0
1710804900000|2024-03-18 23:35:00|8142.5|8138.5|8142.3|8138.3|8143.2|8139.2|8142|8138|0
1710805200000|2024-03-18 23:40:00|8142.5|8138.5|8140.5|8136.5|8143.2|8139.2|8140.4|8136.4|0
1710805500000|2024-03-18 23:45:00|8140.2|8136.2|8141.1|8137.1|8141.5|8137.5|8139.7|8135.7|0
1710805800000|2024-03-18 23:50:00|8141.5|8137.5|8142.7|8138.7|8142.7|8138.7|8140.6|8136.6|0
1710806100000|2024-03-18 23:55:00|8142.4|8138.4|8142.6|8138.6|8142.7|8138.7|8141.9|8137.9|0
1710806400000|2024-03-19 00:00:00|8142.7|8138.7|8140.7|8136.7|8143.6|8139.6|8139.3|8135.3|0
1710806700000|2024-03-19 00:05:00|8140.8|8136.8|8139.4|8135.4|8141.6|8137.6|8139.3|8135.3|0
1710807000000|2024-03-19 00:10:00|8139.3|8135.3|8143.6|8139.6|8144|8140|8137.6|8133.6|0
1710807300000|2024-03-19 00:15:00|8143.8|8139.8|8142|8139|8145.2|8142.2|8140.4|8137.4|0
1710807600000|2024-03-19 00:20:00|8140.4|8137.4|8142|8139|8143.6|8140.6|8140.3|8137.3|0
1710807900000|2024-03-19 00:25:00|8141.9|8138.9|8141.9|8138.9|8142|8139|8141.9|8138.9|0
1710808200000|2024-03-19 00:30:00|8142|8139|8141.9|8138.9|8143.6|8140.6|8140.3|8137.3|0
1710808500000|2024-03-19 00:35:00|8143.5|8140.5|8140.4|8137.4|8143.6|8140.6|8140.3|8137.3|0
1710808800000|2024-03-19 00:40:00|8142|8139|8138.8|8135.8|8142|8139|8138.7|8135.7|0
1710809100000|2024-03-19 00:45:00|8138.7|8135.7|8135.5|8132.5|8138.7|8135.7|8133.8|8130.8|0
1710809400000|2024-03-19 00:50:00|8136.3|8133.3|8136.3|8133.3|8136.3|8133.3|8134.7|8131.7|0
1710809700000|2024-03-19 00:55:00|8137.9|8134.9|8137.9|8134.9|8137.9|8134.9|8136.2|8133.2|0
1710810000000|2024-03-19 01:00:00|8137.8|8134.8|8137.9|8134.9|8139.5|8136.5|8136.2|8133.2|0
1710810300000|2024-03-19 01:05:00|8138.7|8135.7|8139.5|8136.5|8139.5|8136.5|8137.9|8134.9|0
1710810600000|2024-03-19 01:10:00|8137.9|8134.9|8139.5|8136.5|8139.5|8136.5|8137.9|8134.9|0
1710810900000|2024-03-19 01:15:00|8137.9|8134.9|8136.3|8133.3|8137.9|8134.9|8134.6|8131.6|0
1710811200000|2024-03-19 01:20:00|8136.2|8133.2|8133.1|8130.1|8136.2|8133.2|8131.4|8128.4|0
1710811500000|2024-03-19 01:25:00|8134.7|8131.7|8130.7|8127.7|8134.7|8131.7|8129.8|8126.8|0
1710811800000|2024-03-19 01:30:00|8129.9|8126.9|8128|8125|8129.9|8126.9|8127.9|8124.9|0
1710812100000|2024-03-19 01:35:00|8127.9|8124.9|8129.6|8126.6|8129.6|8126.6|8126.3|8123.3|0
1710812400000|2024-03-19 01:40:00|8131.2|8128.2|8133.5|8130.5|8133.6|8130.6|8129.6|8126.6|0
1710812700000|2024-03-19 01:45:00|8133.6|8130.6|8133.5|8130.5|8133.6|8130.6|8131.9|8128.9|0
1710813000000|2024-03-19 01:50:00|8134.3|8131.3|8135.2|8132.2|8135.2|8132.2|8133.5|8130.5|0
1710813300000|2024-03-19 01:55:00|8135.1|8132.1|8136.8|8133.8|8136.8|8133.8|8133.6|8130.6|0
1710813600000|2024-03-19 02:00:00|8136.9|8133.9|8140.1|8137.1|8140.1|8137.1|8136.8|8133.8|0
1710813900000|2024-03-19 02:05:00|8140.2|8137.2|8140.2|8137.2|8140.2|8137.2|8140.1|8137.1|0
1710814200000|2024-03-19 02:10:00|8141.8|8138.8|8146.7|8143.7|8146.7|8143.7|8141.8|8138.8|0
1710814500000|2024-03-19 02:15:00|8145.1|8142.1|8145.1|8142.1|8145.1|8142.1|8145|8142|0
1710814800000|2024-03-19 02:20:00|8146.7|8143.7|8145.1|8142.1|8146.7|8143.7|8145.1|8142.1|0
1710815100000|2024-03-19 02:25:00|8145|8142|8144.6|8141.6|8146.6|8143.6|8144.6|8141.6|0
1710815400000|2024-03-19 02:30:00|8143|8140|8143|8140|8143|8140|8143|8140|0
1710815700000|2024-03-19 02:35:00|8141.4|8138.4|8141.3|8138.3|8141.4|8138.4|8140.5|8137.5|0
1710816000000|2024-03-19 02:40:00|8141.4|8138.4|8141.4|8138.4|8141.4|8138.4|8139.7|8136.7|0
1710816300000|2024-03-19 02:45:00|8141.3|8138.3|8141.4|8138.4|8141.4|8138.4|8139.7|8136.7|0
1710816600000|2024-03-19 02:50:00|8139.7|8136.7|8139.7|8136.7|8141.4|8138.4|8139.7|8136.7|0
1710816900000|2024-03-19 02:55:00|8139.8|8136.8|8141.4|8138.4|8141.4|8138.4|8139.7|8136.7|0
1710817200000|2024-03-19 03:00:00|8141.3|8138.3|8143|8140|8144.7|8141.7|8141.3|8138.3|0
1710817500000|2024-03-19 03:05:00|8143.8|8140.8|8145.5|8142.5|8146.3|8143.3|8143.8|8140.8|0
1710817800000|2024-03-19 03:10:00|8146.3|8143.3|8144.7|8141.7|8146.3|8143.3|8144.6|8141.6|0
1710818100000|2024-03-19 03:15:00|8144.6|8141.6|8144.6|8141.6|8144.7|8141.7|8144.6|8141.6|0
1710818400000|2024-03-19 03:20:00|8144.7|8141.7|8143|8140|8144.7|8141.7|8143|8140|0
1710818700000|2024-03-19 03:25:00|8144.6|8141.6|8143|8140|8144.6|8141.6|8143|8140|0
1710819000000|2024-03-19 03:30:00|8143.8|8140.8|8139.7|8136.7|8144.6|8141.6|8139.7|8136.7|0
1710819300000|2024-03-19 03:35:00|8139.8|8136.8|8145|8142|8145|8142|8139.7|8136.7|0
1710819600000|2024-03-19 03:40:00|8146.6|8143.6|8143.4|8140.4|8148.4|8145.4|8143.4|8140.4|0
1710819900000|2024-03-19 03:45:00|8143.3|8140.3|8136.7|8133.7|8143.3|8140.3|8135.1|8132.1|0
1710820200000|2024-03-19 03:50:00|8135.1|8132.1|8136.8|8133.8|8137.6|8134.6|8133.4|8130.4|0
1710820500000|2024-03-19 03:55:00|8138.4|8135.4|8140.1|8137.1|8141.7|8138.7|8138.4|8135.4|0
1710820800000|2024-03-19 04:00:00|8141.7|8138.7|8143.6|8140.6|8143.6|8140.6|8138.4|8135.4|0
1710821100000|2024-03-19 04:05:00|8143.7|8140.7|8147|8144|8147|8144|8143.7|8140.7|0
1710821400000|2024-03-19 04:10:00|8146.9|8143.9|8147|8144|8150.2|8147.2|8145.3|8142.3|0
1710821700000|2024-03-19 04:15:00|8147.1|8144.1|8145.4|8142.4|8148.7|8145.7|8145.4|8142.4|0
1710822000000|2024-03-19 04:20:00|8143.8|8140.8|8143.7|8140.7|8143.8|8140.8|8142.1|8139.1|0
1710822300000|2024-03-19 04:25:00|8143.8|8140.8|8142.1|8139.1|8143.8|8140.8|8142.1|8139.1|0
1710822600000|2024-03-19 04:30:00|8141.3|8138.3|8142.1|8139.1|8142.1|8139.1|8138.9|8135.9|0
1710822900000|2024-03-19 04:35:00|8141.3|8138.3|8142.1|8139.1|8143.7|8140.7|8141.3|8138.3|0
1710823200000|2024-03-19 04:40:00|8143.7|8140.7|8143.7|8140.7|8143.8|8140.8|8142.1|8139.1|0
1710823500000|2024-03-19 04:45:00|8142.1|8139.1|8143.7|8140.7|8143.7|8140.7|8142.1|8139.1|0
1710823800000|2024-03-19 04:50:00|8143.8|8140.8|8143.8|8140.8|8145.4|8142.4|8142.1|8139.1|0
1710824100000|2024-03-19 04:55:00|8144.6|8141.6|8145.4|8142.4|8145.4|8142.4|8143.8|8140.8|0
1710824400000|2024-03-19 05:00:00|8144.6|8141.6|8142.1|8139.1|8144.6|8141.6|8142.1|8139.1|0
1710824700000|2024-03-19 05:05:00|8141.3|8138.3|8138.9|8135.9|8141.3|8138.3|8137.2|8134.2|0
1710825000000|2024-03-19 05:10:00|8140.5|8137.5|8140.5|8137.5|8140.5|8137.5|8138.8|8135.8|0
1710825300000|2024-03-19 05:15:00|8140.6|8137.6|8140.5|8137.5|8140.6|8137.6|8140.5|8137.5|0
1710825600000|2024-03-19 05:20:00|8140.6|8137.6|8140.5|8137.5|8142.2|8139.2|8140.5|8137.5|0
1710825900000|2024-03-19 05:25:00|8140.6|8137.6|8140.5|8137.5|8142.2|8139.2|8140.5|8137.5|0
1710826200000|2024-03-19 05:30:00|8139.7|8136.7|8142.3|8139.3|8142.3|8139.3|8138.9|8135.9|0
1710826500000|2024-03-19 05:35:00|8140.6|8137.6|8137.5|8134.5|8140.7|8137.7|8137.5|8134.5|0
1710826800000|2024-03-19 05:40:00|8139.1|8136.1|8137.5|8134.5|8139.1|8136.1|8137.5|8134.5|0
1710827100000|2024-03-19 05:45:00|8138.3|8135.3|8137.5|8134.5|8139.1|8136.1|8137.5|8134.5|0
1710827400000|2024-03-19 05:50:00|8139.1|8136.1|8142.4|8139.4|8144.1|8141.1|8139.1|8136.1|0
1710827700000|2024-03-19 05:55:00|8142.5|8139.5|8142.5|8139.5|8144.1|8141.1|8142.4|8139.4|0
1710828000000|2024-03-19 06:00:00|8144.1|8141.1|8139.2|8136.2|8144.1|8141.1|8139.2|8136.2|0
1710828300000|2024-03-19 06:05:00|8137.6|8134.6|8134.3|8131.3|8137.6|8134.6|8132.7|8129.7|0
1710828600000|2024-03-19 06:10:00|8132.7|8129.7|8134.7|8131.7|8135.9|8132.9|8131|8128|0
1710828900000|2024-03-19 06:15:00|8134.6|8131.6|8134.7|8131.7|8134.7|8131.7|8133|8130|0
1710829200000|2024-03-19 06:20:00|8136.3|8133.3|8137.9|8134.9|8137.9|8134.9|8136.3|8133.3|0
1710829500000|2024-03-19 06:25:00|8137.1|8134.1|8136.3|8133.3|8137.9|8134.9|8136.2|8133.2|0
1710829800000|2024-03-19 06:30:00|8137.9|8134.9|8135.4|8132.4|8139.5|8136.5|8135.4|8132.4|0
1710830100000|2024-03-19 06:35:00|8134.6|8131.6|8136.3|8133.3|8138|8135|8134.6|8131.6|0
1710830400000|2024-03-19 06:40:00|8134.7|8131.7|8134.8|8131.8|8134.8|8131.8|8133.1|8130.1|0
1710830700000|2024-03-19 06:45:00|8134|8131|8134.8|8131.8|8134.8|8131.8|8133.2|8130.2|0
1710831000000|2024-03-19 06:50:00|8134.7|8131.7|8136.4|8133.4|8136.4|8133.4|8133.1|8130.1|0
1710831300000|2024-03-19 06:55:00|8134.8|8131.8|8138|8135|8138|8135|8134.7|8131.7|0
1710831600000|2024-03-19 07:00:00|8136.4|8133.4|8141.9|8139.9|8145.4|8143.4|8134.8|8131.3|199
1710831900000|2024-03-19 07:05:00|8141.4|8139.4|8144.7|8142.7|8147.9|8145.9|8141.2|8139.2|142
1710832200000|2024-03-19 07:10:00|8144.4|8142.4|8143.9|8141.9|8146.9|8144.9|8142.4|8140.4|71
1710832500000|2024-03-19 07:15:00|8144.2|8142.2|8139.9|8137.9|8144.7|8142.7|8139.9|8137.9|87
1710832800000|2024-03-19 07:20:00|8139.7|8137.7|8140.4|8138.4|8142.4|8140.4|8137.4|8135.4|101
1710833100000|2024-03-19 07:25:00|8140.2|8138.2|8144.9|8142.9|8145.4|8143.4|8139.9|8137.9|48
1710833400000|2024-03-19 07:30:00|8145.2|8143.2|8150.4|8148.4|8150.4|8148.4|8145.2|8143.2|90
1710833700000|2024-03-19 07:35:00|8150.2|8148.2|8147.9|8145.9|8150.2|8148.2|8146.4|8144.4|34
1710834000000|2024-03-19 07:40:00|8148.2|8146.2|8145.7|8143.7|8151.9|8149.9|8144.4|8142.4|53
1710834300000|2024-03-19 07:45:00|8145.4|8143.4|8147.2|8145.2|8148.9|8146.9|8144.9|8142.9|102
1710834600000|2024-03-19 07:50:00|8146.9|8144.9|8143.2|8141.2|8148.7|8146.7|8143.2|8141.2|121
1710834900000|2024-03-19 07:55:00|8142.9|8140.9|8148.4|8146.4|8149.2|8147.2|8139.2|8137.2|175
1710835200000|2024-03-19 08:00:00|8147.9|8146.9|8151.9|8150.9|8152.9|8151.9|8138.2|8137.2|1613
1710835500000|2024-03-19 08:05:00|8151.7|8150.7|8146.7|8145.7|8155.7|8154.7|8145.9|8144.9|1045
1710835800000|2024-03-19 08:10:00|8146.4|8145.4|8146.7|8145.7|8150.4|8149.4|8145.7|8144.7|704
1710836100000|2024-03-19 08:15:00|8146.9|8145.9|8145.4|8144.4|8151.4|8150.4|8144.2|8143.2|496
1710836400000|2024-03-19 08:20:00|8145.7|8144.7|8142.9|8141.9|8147.7|8146.7|8140.9|8139.9|474
1710836700000|2024-03-19 08:25:00|8143.2|8142.2|8147.9|8146.9|8147.9|8146.9|8141.7|8140.7|375
1710837000000|2024-03-19 08:30:00|8148.2|8147.2|8151.4|8150.4|8152.9|8151.9|8146.9|8145.9|391
1710837300000|2024-03-19 08:35:00|8151.2|8150.2|8149.7|8148.7|8154.2|8153.2|8146.4|8145.4|333
1710837600000|2024-03-19 08:40:00|8150.1|8149.1|8157.3|8156.3|8157.8|8156.8|8150.1|8149.1|302
1710837900000|2024-03-19 08:45:00|8157.6|8156.6|8159.1|8158.1|8159.1|8158.1|8154.8|8153.8|241
1710838200000|2024-03-19 08:50:00|8159.6|8158.6|8157.8|8156.8|8164.1|8163.1|8157.6|8156.6|312
1710838500000|2024-03-19 08:55:00|8157.6|8156.6|8153.1|8152.1|8159.6|8158.6|8152.8|8151.8|207
1710838800000|2024-03-19 09:00:00|8153.8|8152.8|8158.3|8157.3|8159.1|8158.1|8153.8|8152.8|187
1710839100000|2024-03-19 09:05:00|8158.1|8157.1|8153.6|8152.6|8158.1|8157.1|8150.1|8149.1|193
1710839400000|2024-03-19 09:10:00|8153.3|8152.3|8154.3|8153.3|8155.1|8154.1|8151.8|8150.8|168
1710839700000|2024-03-19 09:15:00|8154.6|8153.6|8155.8|8154.8|8157.3|8156.3|8152.8|8151.8|89
1710840000000|2024-03-19 09:20:00|8156.1|8155.1|8159.6|8158.6|8162.3|8161.3|8156.1|8155.1|185
1710840300000|2024-03-19 09:25:00|8159.1|8158.1|8159.1|8158.1|8161.3|8160.3|8157.3|8156.3|160
1710840600000|2024-03-19 09:30:00|8158.8|8157.8|8162.1|8161.1|8165.6|8164.6|8158.8|8157.8|166
1710840900000|2024-03-19 09:35:00|8162.3|8161.3|8165.1|8164.1|8165.6|8164.6|8160.8|8159.8|159
1710841200000|2024-03-19 09:40:00|8165.3|8164.3|8164.1|8163.1|8165.6|8164.6|8162.1|8161.1|135
1710841500000|2024-03-19 09:45:00|8164.3|8163.3|8167.1|8166.1|8167.1|8166.1|8163.6|8162.6|192
1710841800000|2024-03-19 09:50:00|8166.8|8165.8|8172.8|8171.8|8173.8|8172.8|8166.8|8165.8|351
1710842100000|2024-03-19 09:55:00|8172.6|8171.6|8168.8|8167.8|8173.8|8172.8|8167.6|8166.6|294
1710842400000|2024-03-19 10:00:00|8169.1|8168.1|8170.3|8169.3|8172.1|8171.1|8167.6|8166.6|187
1710842700000|2024-03-19 10:05:00|8170.6|8169.6|8173.3|8172.3|8175.6|8174.6|8170.1|8169.1|175
1710843000000|2024-03-19 10:10:00|8173.6|8172.6|8172.6|8171.6|8175.6|8174.6|8171.3|8170.3|206
1710843300000|2024-03-19 10:15:00|8172.3|8171.3|8175.8|8174.8|8176.6|8175.6|8172.1|8171.1|180
1710843600000|2024-03-19 10:20:00|8176.1|8175.1|8182.3|8181.3|8183.1|8182.1|8175.6|8174.6|240
1710843900000|2024-03-19 10:25:00|8182.1|8181.1|8182.6|8181.6|8183.8|8182.8|8180.1|8179.1|176
1710844200000|2024-03-19 10:30:00|8182.8|8181.8|8179.8|8178.8|8184.6|8183.6|8178.6|8177.6|294
1710844500000|2024-03-19 10:35:00|8179.6|8178.6|8179.3|8178.3|8182.6|8181.6|8179.1|8178.1|415
1710844800000|2024-03-19 10:40:00|8179.6|8178.6|8179.1|8178.1|8181.8|8180.8|8178.6|8177.6|292
1710845100000|2024-03-19 10:45:00|8179.3|8178.3|8181.1|8180.1|8184.1|8183.1|8177.3|8176.3|361
1710845400000|2024-03-19 10:50:00|8181.3|8180.3|8166.1|8165.1|8183.8|8182.8|8164.8|8163.8|491
1710845700000|2024-03-19 10:55:00|8166.3|8165.3|8171.8|8170.8|8173.6|8172.6|8166.1|8165.1|229
1710846000000|2024-03-19 11:00:00|8171.6|8170.6|8165.8|8164.8|8173.3|8172.3|8164.1|8163.1|164
1710846300000|2024-03-19 11:05:00|8166.1|8165.1|8167.3|8166.3|8168.1|8167.1|8163.8|8162.8|127
1710846600000|2024-03-19 11:10:00|8167.1|8166.1|8164.6|8163.6|8167.1|8166.1|8162.6|8161.6|171
1710846900000|2024-03-19 11:15:00|8164.3|8163.3|8163.8|8162.8|8165.3|8164.3|8162.6|8161.6|157
1710847200000|2024-03-19 11:20:00|8163.6|8162.6|8164.8|8163.8|8165.6|8164.6|8162.6|8161.6|152
1710847500000|2024-03-19 11:25:00|8165.1|8164.1|8163.3|8162.3|8165.6|8164.6|8161.8|8160.8|153
1710847800000|2024-03-19 11:30:00|8163.1|8162.1|8159.8|8158.8|8163.8|8162.8|8159.6|8158.6|239
1710848100000|2024-03-19 11:35:00|8159.6|8158.6|8161.8|8160.8|8162.6|8161.6|8159.1|8158.1|184
1710848400000|2024-03-19 11:40:00|8161.6|8160.6|8163.1|8162.1|8164.6|8163.6|8161.1|8160.1|144
1710848700000|2024-03-19 11:45:00|8162.8|8161.8|8164.1|8163.1|8164.3|8163.3|8160.1|8159.1|101
1710849000000|2024-03-19 11:50:00|8163.8|8162.8|8169.1|8168.1|8169.6|8168.6|8163.8|8162.8|181
1710849300000|2024-03-19 11:55:00|8169.3|8168.3|8172.6|8171.6|8172.8|8171.8|8169.1|8168.1|127
1710849600000|2024-03-19 12:00:00|8172.3|8171.3|8175.1|8174.1|8178.6|8177.6|8171.8|8170.8|223
1710849900000|2024-03-19 12:05:00|8175.3|8174.3|8177.3|8176.3|8179.8|8178.8|8175.1|8174.1|228
1710850200000|2024-03-19 12:10:00|8177.1|8176.1|8167.6|8166.6|8177.8|8176.8|8167.6|8166.6|167
1710850500000|2024-03-19 12:15:00|8167.8|8166.8|8171.1|8170.1|8171.6|8170.6|8167.1|8166.1|195
1710850800000|2024-03-19 12:20:00|8171.6|8170.6|8166.3|8165.3|8172.6|8171.6|8165.3|8164.3|171
1710851100000|2024-03-19 12:25:00|8166.1|8165.1|8167.8|8166.8|8169.1|8168.1|8165.1|8164.1|99
1710851400000|2024-03-19 12:30:00|8168.1|8167.1|8171.3|8170.3|8172.3|8171.3|8167.1|8166.1|289
1710851700000|2024-03-19 12:35:00|8171.6|8170.6|8179.8|8178.8|8180.1|8179.1|8171.6|8170.6|259
1710852000000|2024-03-19 12:40:00|8179.6|8178.6|8182.9|8181.9|8183.1|8182.1|8178.9|8177.9|141
1710852300000|2024-03-19 12:45:00|8183.1|8182.1|8187.4|8186.4|8188.4|8187.4|8182.4|8181.4|212
1710852600000|2024-03-19 12:50:00|8187.1|8186.1|8184.6|8183.6|8188.9|8187.9|8183.9|8182.9|224
1710852900000|2024-03-19 12:55:00|8184.4|8183.4|8188.4|8187.4|8189.9|8188.9|8184.4|8183.4|233
1710853200000|2024-03-19 13:00:00|8188.1|8187.1|8186.9|8185.9|8191.4|8190.4|8186.9|8185.9|243
1710853500000|2024-03-19 13:05:00|8187.1|8186.1|8181.1|8180.1|8188.6|8187.6|8180.6|8179.6|424
1710853800000|2024-03-19 13:10:00|8180.9|8179.9|8183.9|8182.9|8185.9|8184.9|8180.9|8179.9|321
1710854100000|2024-03-19 13:15:00|8183.6|8182.6|8186.4|8185.4|8186.6|8185.6|8181.9|8180.9|252
1710854400000|2024-03-19 13:20:00|8186.1|8185.1|8187.6|8186.6|8188.9|8187.9|8185.9|8184.9|278
1710854700000|2024-03-19 13:25:00|8187.9|8186.9|8188.1|8187.1|8188.6|8187.6|8186.4|8185.4|115
1710855000000|2024-03-19 13:30:00|8187.9|8186.9|8187.1|8186.1|8189.4|8188.4|8184.4|8183.4|451
1710855300000|2024-03-19 13:35:00|8186.9|8185.9|8191.1|8190.1|8192.9|8191.9|8186.9|8185.9|249
1710855600000|2024-03-19 13:40:00|8190.9|8189.9|8184.9|8183.9|8191.4|8190.4|8182.9|8181.9|282
1710855900000|2024-03-19 13:45:00|8185.4|8184.4|8188.4|8187.4|8190.4|8189.4|8185.4|8184.4|278
1710856200000|2024-03-19 13:50:00|8188.1|8187.1|8189.6|8188.6|8191.9|8190.9|8187.4|8186.4|242
1710856500000|2024-03-19 13:55:00|8189.4|8188.4|8192.4|8191.4|8192.4|8191.4|8187.4|8186.4|276
1710856800000|2024-03-19 14:00:00|8191.4|8190.4|8191.9|8190.9|8192.4|8191.4|8188.4|8187.4|369
1710857100000|2024-03-19 14:05:00|8191.6|8190.6|8181.9|8180.9|8192.4|8191.4|8180.4|8179.4|244
1710857400000|2024-03-19 14:10:00|8181.4|8180.4|8180.9|8179.9|8183.9|8182.9|8177.9|8176.9|313
1710857700000|2024-03-19 14:15:00|8180.6|8179.6|8181.9|8180.9|8183.4|8182.4|8178.4|8177.4|215
1710858000000|2024-03-19 14:20:00|8182.4|8181.4|8184.1|8183.1|8184.4|8183.4|8181.4|8180.4|225
1710858300000|2024-03-19 14:25:00|8184.4|8183.4|8184.4|8183.4|8186.9|8185.9|8181.9|8180.9|211
1710858600000|2024-03-19 14:30:00|8184.1|8183.1|8181.4|8180.4|8186.4|8185.4|8181.4|8180.4|312
1710858900000|2024-03-19 14:35:00|8181.9|8180.9|8180.4|8179.4|8182.4|8181.4|8177.9|8176.9|263
1710859200000|2024-03-19 14:40:00|8180.6|8179.6|8185.4|8184.4|8185.9|8184.9|8180.4|8179.4|296
1710859500000|2024-03-19 14:45:00|8185.6|8184.6|8182.4|8181.4|8185.9|8184.9|8181.4|8180.4|197
1710859800000|2024-03-19 14:50:00|8182.6|8181.6|8187.4|8186.4|8188.4|8187.4|8181.9|8180.9|203
1710860100000|2024-03-19 14:55:00|8187.6|8186.6|8182.9|8181.9|8190.9|8189.9|8182.4|8181.4|191
1710860400000|2024-03-19 15:00:00|8183.1|8182.1|8182.6|8181.6|8184.9|8183.9|8180.9|8179.9|249
1710860700000|2024-03-19 15:05:00|8182.4|8181.4|8178.9|8177.9|8183.4|8182.4|8178.6|8177.6|255
1710861000000|2024-03-19 15:10:00|8178.7|8177.7|8184.2|8183.2|8184.7|8183.7|8178.7|8177.7|227
1710861300000|2024-03-19 15:15:00|8184.4|8183.4|8185.4|8184.4|8186.4|8185.4|8183.7|8182.7|320
1710861600000|2024-03-19 15:20:00|8185.2|8184.2|8186.2|8185.2|8186.4|8185.4|8183.9|8182.9|190
1710861900000|2024-03-19 15:25:00|8186.4|8185.4|8189.7|8188.7|8189.7|8188.7|8185.7|8184.7|207
1710862200000|2024-03-19 15:30:00|8189.9|8188.9|8193.2|8192.2|8193.2|8192.2|8188.7|8187.7|280
1710862500000|2024-03-19 15:35:00|8192.9|8191.9|8192.7|8191.7|8195.4|8194.4|8192.4|8191.4|270
1710862800000|2024-03-19 15:40:00|8192.4|8191.4|8193.2|8192.2|8193.7|8192.7|8191.2|8190.2|190
1710863100000|2024-03-19 15:45:00|8192.9|8191.9|8192.4|8191.4|8194.2|8193.2|8192.2|8191.2|156
1710863400000|2024-03-19 15:50:00|8192.7|8191.7|8194.4|8193.4|8195.2|8194.2|8192.2|8191.2|209
1710863700000|2024-03-19 15:55:00|8194.7|8193.7|8194.9|8193.9|8195.7|8194.7|8194.2|8193.2|139
1710864000000|2024-03-19 16:00:00|8194.7|8193.7|8195.2|8194.2|8196.7|8195.7|8193.7|8192.7|251
1710864300000|2024-03-19 16:05:00|8195.4|8194.4|8195.7|8194.7|8198.2|8197.2|8195.2|8194.2|306
1710864600000|2024-03-19 16:10:00|8195.4|8194.4|8192.2|8191.2|8196.2|8195.2|8191.2|8190.2|364
1710864900000|2024-03-19 16:15:00|8192.4|8191.4|8196.7|8195.7|8196.7|8195.7|8191.7|8190.7|432
1710865200000|2024-03-19 16:20:00|8197.2|8196.2|8199.7|8198.7|8200.7|8199.7|8196.7|8195.7|602
1710865500000|2024-03-19 16:25:00|8199.4|8198.4|8201.7|8200.7|8202.4|8201.4|8197.7|8196.7|1479
1710865800000|2024-03-19 16:30:00|8194.2|8192.2|8194.7|8192.7|8199.7|8197.7|8193.4|8191.4|2185
1710866100000|2024-03-19 16:35:00|8194.2|8192.2|8194.4|8192.4|8196.2|8194.2|8193.2|8191.2|1068
1710866400000|2024-03-19 16:40:00|8194.7|8192.7|8200.7|8198.7|8200.9|8198.9|8194.7|8192.7|283
1710866700000|2024-03-19 16:45:00|8200.9|8198.9|8199.2|8197.2|8201.4|8199.4|8197.7|8195.7|173
1710867000000|2024-03-19 16:50:00|8199.4|8197.4|8198.7|8196.7|8200.2|8198.2|8197.7|8195.7|186
1710867300000|2024-03-19 16:55:00|8198.9|8196.9|8197.2|8195.2|8199.4|8197.4|8195.2|8193.2|196
1710867600000|2024-03-19 17:00:00|8197.4|8195.4|8176.4|8174.4|8198.2|8196.2|8176.2|8174.2|2173
1710867900000|2024-03-19 17:05:00|8176.9|8174.9|8162.7|8160.7|8177.7|8175.7|8161.7|8159.7|1363
1710868200000|2024-03-19 17:10:00|8162.9|8160.9|8157.9|8155.9|8164.7|8162.7|8157.9|8155.9|663
1710868500000|2024-03-19 17:15:00|8158.2|8156.2|8156.2|8154.2|8159.4|8157.4|8154.9|8152.9|345
1710868800000|2024-03-19 17:20:00|8156.4|8154.4|8163.7|8161.7|8165.4|8163.4|8156.2|8154.2|709
1710869100000|2024-03-19 17:25:00|8163.4|8161.4|8161.4|8159.4|8164.7|8162.7|8160.7|8158.7|238
1710869400000|2024-03-19 17:30:00|8161.7|8159.7|8160.2|8158.2|8163.7|8161.7|8157.2|8155.2|261
1710869700000|2024-03-19 17:35:00|8159.9|8157.9|8160.7|8158.7|8161.4|8159.4|8157.7|8155.7|249
1710870000000|2024-03-19 17:40:00|8160.4|8158.4|8160.2|8158.2|8162.2|8160.2|8158.7|8156.7|181
1710870300000|2024-03-19 17:45:00|8160.4|8158.4|8156.4|8154.4|8160.9|8158.9|8155.2|8153.2|448
1710870600000|2024-03-19 17:50:00|8156.7|8154.7|8154.4|8152.4|8158.4|8156.4|8153.9|8151.9|120
1710870900000|2024-03-19 17:55:00|8154.2|8152.2|8155.4|8153.4|8155.4|8153.4|8152.7|8150.7|157
1710871200000|2024-03-19 18:00:00|8155.7|8153.7|8153.7|8151.7|8156.2|8154.2|8150.9|8148.9|113
1710871500000|2024-03-19 18:05:00|8153.4|8151.4|8149.9|8147.9|8155.2|8153.2|8149.4|8147.4|126
1710871800000|2024-03-19 18:10:00|8150.2|8148.2|8152.4|8150.4|8153.2|8151.2|8148.9|8146.9|158
1710872100000|2024-03-19 18:15:00|8152.7|8150.7|8153.9|8151.9|8156.4|8154.4|8151.9|8149.9|97
1710872400000|2024-03-19 18:20:00|8154.2|8152.2|8151.2|8149.2|8154.9|8152.9|8149.2|8147.2|146
1710872700000|2024-03-19 18:25:00|8151.4|8149.4|8150.4|8148.4|8152.7|8150.7|8150.2|8148.2|145
1710873000000|2024-03-19 18:30:00|8150.2|8148.2|8150.2|8148.2|8152.2|8150.2|8149.7|8147.7|58
1710873300000|2024-03-19 18:35:00|8150.4|8148.4|8150.4|8148.4|8151.4|8149.4|8149.2|8147.2|117
1710873600000|2024-03-19 18:40:00|8150.7|8148.7|8153.4|8151.4|8153.9|8151.9|8150.2|8148.2|119
1710873900000|2024-03-19 18:45:00|8153.7|8151.7|8151.7|8149.7|8154.4|8152.4|8149.7|8147.7|71
1710874200000|2024-03-19 18:50:00|8151.4|8149.4|8147.2|8145.2|8151.4|8149.4|8146.7|8144.7|171
1710874500000|2024-03-19 18:55:00|8146.9|8144.9|8147.2|8145.2|8150.2|8148.2|8145.2|8143.2|158
1710874800000|2024-03-19 19:00:00|8146.9|8144.9|8144.7|8142.7|8148.7|8146.7|8144.7|8142.7|105
1710875100000|2024-03-19 19:05:00|8145.2|8143.2|8143.7|8141.7|8145.2|8143.2|8142.4|8140.4|131
1710875400000|2024-03-19 19:10:00|8143.4|8141.4|8140.9|8138.9|8144.4|8142.4|8138.7|8136.7|156
1710875700000|2024-03-19 19:15:00|8140.7|8138.7|8142.9|8140.9|8143.7|8141.7|8137.7|8135.7|102
1710876000000|2024-03-19 19:20:00|8143.2|8141.2|8138.4|8136.4|8143.4|8141.4|8137.7|8135.7|130
1710876300000|2024-03-19 19:25:00|8138.2|8136.2|8140.9|8138.9|8141.4|8139.4|8135.7|8133.7|136
1710876600000|2024-03-19 19:30:00|8140.7|8138.7|8140.7|8138.7|8144.2|8142.2|8139.7|8137.7|142
1710876900000|2024-03-19 19:35:00|8140.9|8138.9|8143.2|8141.2|8143.4|8141.4|8140.7|8138.7|82
1710877200000|2024-03-19 19:40:00|8142.9|8140.9|8142.2|8140.2|8143.7|8141.7|8140.7|8138.7|106
1710877500000|2024-03-19 19:45:00|8142.9|8140.9|8141.7|8139.7|8146.2|8144.2|8141.7|8139.7|173
1710877800000|2024-03-19 19:50:00|8141.9|8139.9|8139.4|8137.4|8142.7|8140.7|8138.9|8136.9|235
1710878100000|2024-03-19 19:55:00|8139.2|8137.2|8141.9|8139.9|8145.4|8143.4|8137.9|8135.9|243
1710878400000|2024-03-19 20:00:00|8142.2|8140.2|8143.4|8141.4|8144.2|8142.2|8141.9|8139.9|30
1710878700000|2024-03-19 20:05:00|8142.9|8140.9|8143.9|8141.9|8144.4|8142.4|8142.4|8140.4|33
1710879000000|2024-03-19 20:10:00|8144.2|8142.2|8144.9|8142.9|8145.2|8143.2|8144.2|8142.2|18
1710879300000|2024-03-19 20:15:00|8145.2|8143.2|8146.2|8144.2|8147.2|8145.2|8144.9|8142.9|29
1710879600000|2024-03-19 20:20:00|8145.9|8143.9|8146.9|8144.9|8146.9|8144.9|8145.9|8143.9|13
1710879900000|2024-03-19 20:25:00|8147.2|8145.2|8146.4|8144.4|8147.2|8145.2|8146.4|8144.4|27
1710880200000|2024-03-19 20:30:00|8146.7|8144.7|8145.9|8143.9|8147.7|8145.7|8145.9|8143.9|14
1710880500000|2024-03-19 20:35:00|8146.2|8144.2|8146.9|8144.9|8147.2|8145.2|8145.9|8143.9|23
1710880800000|2024-03-19 20:40:00|8147.2|8145.2|8148.4|8146.4|8148.7|8146.7|8147.2|8145.2|14
1710881100000|2024-03-19 20:45:00|8148.7|8146.7|8149.7|8147.7|8149.7|8147.7|8148.4|8146.4|54
1710881400000|2024-03-19 20:50:00|8149.9|8147.9|8150.9|8148.9|8151.7|8149.7|8149.9|8147.9|51
1710881700000|2024-03-19 20:55:00|8151.2|8149.2|8146.4|8144.4|8151.2|8149.2|8146.4|8144.4|56
1710882000000|2024-03-19 21:00:00|8146.2|8144.2|8150.6|8146.6|8151.1|8147.1|8146.2|8144.2|0
1710882300000|2024-03-19 21:05:00|8150.7|8146.7|8150.7|8146.7|8150.9|8146.9|8150.2|8146.2|0
1710882600000|2024-03-19 21:10:00|8150.6|8146.6|8150.9|8146.9|8151.2|8147.2|8150.6|8146.6|0
1710882900000|2024-03-19 21:15:00|8150.8|8146.8|8150.7|8146.7|8150.9|8146.9|8150.5|8146.5|0
1710883200000|2024-03-19 21:20:00|8150.5|8146.5|8148.4|8144.4|8150.5|8146.5|8148.4|8144.4|0
1710883800000|2024-03-19 21:30:00|8148.6|8144.6|8149.1|8145.1|8149.1|8145.1|8148.6|8144.6|0
1710884100000|2024-03-19 21:35:00|8149.4|8145.4|8149.6|8145.6|8149.6|8145.6|8149.3|8145.3|0
1710884700000|2024-03-19 21:45:00|8149.8|8145.8|8149.4|8145.4|8149.9|8145.9|8149.4|8145.4|0
1710885000000|2024-03-19 21:50:00|8149.1|8145.1|8149.1|8145.1|8149.3|8145.3|8149.1|8145.1|0
1710885300000|2024-03-19 21:55:00|8149.3|8145.3|8149.6|8145.6|8149.6|8145.6|8149.3|8145.3|0
1710885600000|2024-03-19 22:00:00|8148.6|8144.6|8148.8|8144.8|8150.3|8146.3|8148.1|8144.1|0
1710885900000|2024-03-19 22:05:00|8149|8145|8148.5|8144.5|8149.1|8145.1|8148|8144|0
1710886200000|2024-03-19 22:10:00|8148.8|8144.8|8148.8|8144.8|8149.1|8145.1|8148.5|8144.5|0
1710886500000|2024-03-19 22:15:00|8149.1|8145.1|8148|8144|8149.1|8145.1|8148|8144|0
1710886800000|2024-03-19 22:20:00|8148.2|8144.2|8148.9|8144.9|8148.9|8144.9|8148.2|8144.2|0
1710887100000|2024-03-19 22:25:00|8148.7|8144.7|8149.7|8145.7|8150|8146|8148.5|8144.5|0
1710887400000|2024-03-19 22:30:00|8149.9|8145.9|8148.5|8144.5|8150|8146|8147.7|8143.7|0
1710887700000|2024-03-19 22:35:00|8148|8144|8148.5|8144.5|8148.8|8144.8|8148|8144|0
1710888000000|2024-03-19 22:40:00|8148.6|8144.6|8148.5|8144.5|8148.8|8144.8|8148|8144|0
1710888300000|2024-03-19 22:45:00|8148.7|8144.7|8148.9|8144.9|8149.2|8145.2|8148.7|8144.7|0
1710888600000|2024-03-19 22:50:00|8148.5|8144.5|8148.9|8144.9|8149.2|8145.2|8148.5|8144.5|0
1710888900000|2024-03-19 22:55:00|8149|8145|8149.7|8145.7|8150.9|8146.9|8148.9|8144.9|0
1710889200000|2024-03-19 23:00:00|8149.9|8145.9|8151|8147|8151|8147|8149.9|8145.9|0
1710889500000|2024-03-19 23:05:00|8151.1|8147.1|8149.9|8145.9|8151.4|8147.4|8149.9|8145.9|0
1710889800000|2024-03-19 23:10:00|8150.1|8146.1|8148.2|8144.2|8150.2|8146.2|8148.2|8144.2|0
1710890100000|2024-03-19 23:15:00|8148.3|8144.3|8150|8146|8150|8146|8148.2|8144.2|0
1710890400000|2024-03-19 23:20:00|8150.2|8146.2|8149.1|8145.1|8150.7|8146.7|8149|8145|0
1710890700000|2024-03-19 23:25:00|8149.4|8145.4|8149.8|8145.8|8150.6|8146.6|8149.4|8145.4|0
1710891000000|2024-03-19 23:30:00|8149.9|8145.9|8149.1|8145.1|8150.3|8146.3|8148.6|8144.6|0
1710891300000|2024-03-19 23:35:00|8149.2|8145.2|8149.1|8145.1|8149.4|8145.4|8148.6|8144.6|0
1710891600000|2024-03-19 23:40:00|8148.6|8144.6|8149.1|8145.1|8149.1|8145.1|8148.6|8144.6|0
1710891900000|2024-03-19 23:45:00|8149|8145|8149|8145|8149.3|8145.3|8148.2|8144.2|0
1710892200000|2024-03-19 23:50:00|8148.7|8144.7|8148.5|8144.5|8149|8145|8147.8|8143.8|0
1710892500000|2024-03-19 23:55:00|8148.4|8144.4|8146.6|8142.6|8148.5|8144.5|8146.6|8142.6|0
1710892800000|2024-03-20 00:00:00|8146.1|8142.1|8145.4|8141.4|8146.6|8142.6|8144.6|8140.6|0
1710893100000|2024-03-20 00:05:00|8145.1|8141.1|8144.6|8140.6|8145.8|8141.8|8144.6|8140.6|0
1710893400000|2024-03-20 00:10:00|8144.8|8140.8|8147.7|8143.7|8147.7|8143.7|8144.3|8140.3|0
1710893700000|2024-03-20 00:15:00|8147.5|8143.5|8139.2|8136.2|8147.7|8143.9|8139.2|8136.2|0
1710894000000|2024-03-20 00:20:00|8138.4|8135.4|8136|8133|8138.4|8135.4|8136|8133|0
1710894300000|2024-03-20 00:25:00|8137.6|8134.6|8143.3|8140.3|8143.3|8140.3|8137.6|8134.6|0
1710894600000|2024-03-20 00:30:00|8141.7|8138.7|8141.7|8138.7|8141.7|8138.7|8141.7|8138.7|0
1710894900000|2024-03-20 00:35:00|8143.3|8140.3|8143.3|8140.3|8143.3|8140.3|8143.3|8140.3|0
1710895200000|2024-03-20 00:40:00|8143.4|8140.4|8141.8|8138.8|8146.6|8143.6|8141.8|8138.8|0
1710895500000|2024-03-20 00:45:00|8140.2|8137.2|8140.1|8137.1|8140.2|8137.2|8140.1|8137.1|0
1710895800000|2024-03-20 00:50:00|8139.3|8136.3|8138.5|8135.5|8140.1|8137.1|8138.5|8135.5|0
1710896100000|2024-03-20 00:55:00|8136.9|8133.9|8136.9|8133.9|8136.9|8133.9|8136.9|8133.9|0
1710896700000|2024-03-20 01:05:00|8138.5|8135.5|8136.9|8133.9|8140.1|8137.1|8136.9|8133.9|0
1710897000000|2024-03-20 01:10:00|8135.3|8132.3|8133.7|8130.7|8135.3|8132.3|8133.7|8130.7|0
1710897300000|2024-03-20 01:15:00|8135.3|8132.3|8135.3|8132.3|8136.9|8133.9|8135.3|8132.3|0
1710897600000|2024-03-20 01:20:00|8136.9|8133.9|8135.3|8132.3|8136.9|8133.9|8135.3|8132.3|0
1710897900000|2024-03-20 01:25:00|8133.7|8130.7|8133.7|8130.7|8133.7|8130.7|8133.7|8130.7|0
1710898200000|2024-03-20 01:30:00|8133.8|8130.8|8128.8|8125.8|8133.8|8130.8|8128.8|8125.8|0
1710898500000|2024-03-20 01:35:00|8128.9|8125.9|8129.2|8126.2|8129.3|8126.3|8127.5|8124.5|0
1710898800000|2024-03-20 01:40:00|8129.3|8126.3|8131.3|8128.3|8131.3|8128.3|8129.2|8126.2|0
1710899100000|2024-03-20 01:45:00|8129.7|8126.7|8131.7|8128.7|8131.7|8128.7|8129.7|8126.7|0
1710899400000|2024-03-20 01:50:00|8131.8|8128.8|8131.8|8128.8|8131.8|8128.8|8131.7|8128.7|0
1710899700000|2024-03-20 01:55:00|8131.7|8128.7|8131.3|8128.3|8131.8|8128.8|8131.3|8128.3|0
1710900000000|2024-03-20 02:00:00|8132.9|8129.9|8132.9|8129.9|8132.9|8129.9|8131.3|8128.3|0
1710900300000|2024-03-20 02:05:00|8133|8130|8133|8130|8133|8130|8133|8130|0
1710900600000|2024-03-20 02:10:00|8131.4|8128.4|8131.4|8128.4|8131.4|8128.4|8131.4|8128.4|0
1710900900000|2024-03-20 02:15:00|8133|8130|8132.8|8129.8|8133|8130|8132.8|8129.8|0
1710901200000|2024-03-20 02:20:00|8132.7|8129.7|8132.7|8129.7|8132.8|8129.8|8131.1|8128.1|0
1710901500000|2024-03-20 02:25:00|8131.1|8128.1|8131.1|8128.1|8132.7|8129.7|8131.1|8128.1|0
1710901800000|2024-03-20 02:30:00|8129.5|8126.5|8129.5|8126.5|8129.5|8126.5|8129.5|8126.5|0
1710902400000|2024-03-20 02:40:00|8129.6|8126.6|8131.2|8128.2|8131.2|8128.2|8129.6|8126.6|0
1710902700000|2024-03-20 02:45:00|8129.6|8126.6|8131.2|8128.2|8131.2|8128.2|8129.6|8126.6|0
1710903000000|2024-03-20 02:50:00|8129.6|8126.6|8131.3|8128.3|8131.3|8128.3|8129.6|8126.6|0
1710903300000|2024-03-20 02:55:00|8132.9|8129.9|8132.9|8129.9|8132.9|8129.9|8132.9|8129.9|0
1710903600000|2024-03-20 03:00:00|8131.3|8128.3|8132.9|8129.9|8132.9|8129.9|8131.3|8128.3|0
1710904200000|2024-03-20 03:10:00|8134.5|8131.5|8132.9|8129.9|8134.5|8131.5|8132.9|8129.9|0
1710904500000|2024-03-20 03:15:00|8131.3|8128.3|8132.8|8129.8|8132.9|8129.9|8131.3|8128.3|0
1710904800000|2024-03-20 03:20:00|8134.4|8131.4|8136.1|8133.1|8136.1|8133.1|8134.4|8131.4|0
1710905100000|2024-03-20 03:25:00|8134.5|8131.5|8134.5|8131.5|8136.1|8133.1|8134.5|8131.5|0
1710905400000|2024-03-20 03:30:00|8136.1|8133.1|8136.1|8133.1|8136.1|8133.1|8136.1|8133.1|0
1710905700000|2024-03-20 03:35:00|8134.5|8131.5|8134.5|8131.5|8134.5|8131.5|8134.5|8131.5|0
1710906300000|2024-03-20 03:45:00|8134.6|8131.6|8134.7|8131.7|8134.7|8131.7|8133|8130|0
1710906900000|2024-03-20 03:55:00|8133.1|8130.1|8134.7|8131.7|8134.7|8131.7|8133.1|8130.1|0
1710907200000|2024-03-20 04:00:00|8133.1|8130.1|8133.1|8130.1|8133.1|8130.1|8133.1|8130.1|0
1710908100000|2024-03-20 04:15:00|8134.7|8131.7|8134.7|8131.7|8134.7|8131.7|8133.1|8130.1|0
1710908400000|2024-03-20 04:20:00|8133.1|8130.1|8133.2|8130.2|8133.2|8130.2|8133.1|8130.1|0
1710908700000|2024-03-20 04:25:00|8134.8|8131.8|8134.8|8131.8|8134.8|8131.8|8134.8|8131.8|0
1710909000000|2024-03-20 04:30:00|8136.4|8133.4|8136.4|8133.4|8136.4|8133.4|8134.8|8131.8|0
1710909300000|2024-03-20 04:35:00|8134.8|8131.8|8136.4|8133.4|8136.4|8133.4|8134.8|8131.8|0
1710909600000|2024-03-20 04:40:00|8134.8|8131.8|8136.4|8133.4|8136.4|8133.4|8134.8|8131.8|0
1710909900000|2024-03-20 04:45:00|8134.8|8131.8|8134.7|8131.7|8136.4|8133.4|8134.7|8131.7|0
1710910200000|2024-03-20 04:50:00|8136.3|8133.3|8134.7|8131.7|8136.3|8133.3|8134.7|8131.7|0
1710910500000|2024-03-20 04:55:00|8133.1|8130.1|8133.1|8130.1|8133.1|8130.1|8133.1|8130.1|0
1710910800000|2024-03-20 05:00:00|8133|8130|8133.1|8130.1|8133.1|8130.1|8131.4|8128.4|0
1710911100000|2024-03-20 05:05:00|8134.7|8131.7|8133.1|8130.1|8134.7|8131.7|8133.1|8130.1|0
1710911400000|2024-03-20 05:10:00|8131.5|8128.5|8133.1|8130.1|8133.1|8130.1|8131.5|8128.5|0
1710912000000|2024-03-20 05:20:00|8133.2|8130.2|8133.2|8130.2|8133.2|8130.2|8133.1|8130.1|0
1710912300000|2024-03-20 05:25:00|8134.8|8131.8|8134.9|8131.9|8134.9|8131.9|8134.8|8131.8|0
1710912900000|2024-03-20 05:35:00|8136.5|8133.5|8138.3|8135.3|8138.3|8135.3|8136.5|8133.5|0
1710913200000|2024-03-20 05:40:00|8136.7|8133.7|8138.4|8135.4|8138.4|8135.4|8136.7|8133.7|0
1710913500000|2024-03-20 05:45:00|8138.5|8135.5|8138.5|8135.5|8138.5|8135.5|8136.8|8133.8|0
1710913800000|2024-03-20 05:50:00|8136.9|8133.9|8136.9|8133.9|8136.9|8133.9|8136.8|8133.8|0
1710914100000|2024-03-20 05:55:00|8138.5|8135.5|8136.9|8133.9|8138.5|8135.5|8136.8|8133.8|0
1710914400000|2024-03-20 06:00:00|8136.8|8133.8|8138.5|8135.5|8138.5|8135.5|8136.8|8133.8|0
1710914700000|2024-03-20 06:05:00|8140.1|8137.1|8138.5|8135.5|8140.1|8137.1|8138.5|8135.5|0
1710915000000|2024-03-20 06:10:00|8140.1|8137.1|8141.9|8138.9|8141.9|8138.9|8140.1|8137.1|0
1710915300000|2024-03-20 06:15:00|8142|8139|8140.4|8137.4|8142|8139|8140.3|8137.3|0
1710915600000|2024-03-20 06:20:00|8140.3|8137.3|8140.4|8137.4|8140.4|8137.4|8140.3|8137.3|0
1710915900000|2024-03-20 06:25:00|8138.8|8135.8|8138.8|8135.8|8140.4|8137.4|8138.7|8135.7|0
1710916200000|2024-03-20 06:30:00|8138.7|8135.7|8138.8|8135.8|8138.8|8135.8|8138.7|8135.7|0
1710916500000|2024-03-20 06:35:00|8137.2|8134.2|8138.8|8135.8|8138.8|8135.8|8137.1|8134.1|0
1710916800000|2024-03-20 06:40:00|8137.2|8134.2|8137.2|8134.2|8138.8|8135.8|8137.2|8134.2|0
1710917100000|2024-03-20 06:45:00|8138.8|8135.8|8138.8|8135.8|8138.8|8135.8|8138.8|8135.8|0
1710917400000|2024-03-20 06:50:00|8140.4|8137.4|8138.8|8135.8|8142|8139|8138.8|8135.8|0
1710917700000|2024-03-20 06:55:00|8137.2|8134.2|8136.8|8133.8|8138.8|8135.8|8136.8|8133.8|0
1710918000000|2024-03-20 07:00:00|8136.9|8133.9|8133.6|8131.6|8141.1|8139.1|8129.6|8127.6|678
1710918300000|2024-03-20 07:05:00|8134.1|8132.1|8137.6|8135.6|8137.8|8135.8|8130.1|8128.1|376
1710918600000|2024-03-20 07:10:00|8137.1|8135.1|8144.3|8142.3|8147.1|8145.1|8135.6|8133.6|262
1710918900000|2024-03-20 07:15:00|8144.6|8142.6|8141.3|8139.3|8144.8|8142.8|8137.8|8135.8|85
1710919200000|2024-03-20 07:20:00|8141.6|8139.6|8140.1|8138.1|8143.8|8141.8|8139.8|8137.8|58
1710919500000|2024-03-20 07:25:00|8139.6|8137.6|8142.8|8140.8|8143.1|8141.1|8139.3|8137.3|69
1710919800000|2024-03-20 07:30:00|8143.1|8141.1|8141.3|8139.3|8144.1|8142.1|8141.1|8139.1|84
1710920100000|2024-03-20 07:35:00|8141.1|8139.1|8140.1|8138.1|8141.6|8139.6|8138.6|8136.6|86
1710920400000|2024-03-20 07:40:00|8139.8|8137.8|8137.8|8135.8|8140.3|8138.3|8136.8|8134.8|133
1710920700000|2024-03-20 07:45:00|8138.1|8136.1|8134.8|8132.8|8138.8|8136.8|8134.3|8132.3|102
1710921000000|2024-03-20 07:50:00|8134.6|8132.6|8135.8|8133.8|8135.8|8133.8|8130.6|8128.6|223
1710921300000|2024-03-20 07:55:00|8137.3|8135.3|8121.3|8119.3|8139.8|8137.8|8121.3|8119.3|492
1710921600000|2024-03-20 08:00:00|8120.8|8119.8|8129.3|8128.3|8136.6|8135.6|8117.3|8116.3|2576
1710921900000|2024-03-20 08:05:00|8130.3|8129.3|8139.8|8138.8|8140.6|8139.6|8127.6|8126.6|1253
1710922200000|2024-03-20 08:10:00|8140.1|8139.1|8138.1|8137.1|8144.8|8143.8|8137.8|8136.8|936
1710922500000|2024-03-20 08:15:00|8137.8|8136.8|8127.6|8126.6|8142.6|8141.6|8124.1|8123.1|873
1710922800000|2024-03-20 08:20:00|8127.8|8126.8|8131.8|8130.8|8132.6|8131.6|8126.6|8125.6|537
1710923100000|2024-03-20 08:25:00|8131.6|8130.6|8126.3|8125.3|8132.1|8131.1|8124.6|8123.6|489
1710923400000|2024-03-20 08:30:00|8126.1|8125.1|8133.1|8132.1|8135.8|8134.8|8124.8|8123.8|626
1710923700000|2024-03-20 08:35:00|8133.3|8132.3|8133.3|8132.3|8135.8|8134.8|8130.8|8129.8|423
1710924000000|2024-03-20 08:40:00|8133.1|8132.1|8132.3|8131.3|8135.1|8134.1|8129.6|8128.6|314
1710924300000|2024-03-20 08:45:00|8132.6|8131.6|8128.8|8127.8|8134.3|8133.3|8127.1|8126.1|385
1710924600000|2024-03-20 08:50:00|8129.1|8128.1|8131.8|8130.8|8131.8|8130.8|8123.3|8122.3|389
1710924900000|2024-03-20 08:55:00|8132.1|8131.1|8142.4|8141.4|8144.2|8143.2|8131.6|8130.6|358
1710925200000|2024-03-20 09:00:00|8142.7|8141.7|8134.2|8133.2|8144.2|8143.2|8130.7|8129.7|283
1710925500000|2024-03-20 09:05:00|8134.4|8133.4|8134.4|8133.4|8136.7|8135.7|8132.7|8131.7|307
1710925800000|2024-03-20 09:10:00|8134.2|8133.2|8138.4|8137.4|8140.7|8139.7|8133.9|8132.9|307
1710926100000|2024-03-20 09:15:00|8138.2|8137.2|8136.2|8135.2|8138.7|8137.7|8134.7|8133.7|364
1710926400000|2024-03-20 09:20:00|8135.9|8134.9|8135.2|8134.2|8139.2|8138.2|8134.4|8133.4|221
1710926700000|2024-03-20 09:25:00|8134.9|8133.9|8136.7|8135.7|8137.4|8136.4|8134.9|8133.9|132
1710927000000|2024-03-20 09:30:00|8136.4|8135.4|8135.7|8134.7|8140.2|8139.2|8133.7|8132.7|425
1710927300000|2024-03-20 09:35:00|8135.9|8134.9|8133.4|8132.4|8138.9|8137.9|8129.4|8128.4|288
1710927600000|2024-03-20 09:40:00|8133.2|8132.2|8134.9|8133.9|8136.4|8135.4|8130.9|8129.9|161
1710927900000|2024-03-20 09:45:00|8135.2|8134.2|8138.7|8137.7|8138.7|8137.7|8132.7|8131.7|176
1710928200000|2024-03-20 09:50:00|8139.2|8138.2|8142.4|8141.4|8143.2|8142.2|8136.9|8135.9|191
1710928500000|2024-03-20 09:55:00|8142.7|8141.7|8145.7|8144.7|8146.7|8145.7|8140.4|8139.4|206
1710928800000|2024-03-20 10:00:00|8145.4|8144.4|8141.2|8140.2|8146.4|8145.4|8140.7|8139.7|425
1710929100000|2024-03-20 10:05:00|8141.7|8140.7|8145.9|8144.9|8147.2|8146.2|8140.4|8139.4|253
1710929400000|2024-03-20 10:10:00|8146.2|8145.2|8152.9|8151.9|8153.7|8152.7|8144.7|8143.7|248
1710929700000|2024-03-20 10:15:00|8153.2|8152.2|8150.9|8149.9|8154.2|8153.2|8149.9|8148.9|254
1710930000000|2024-03-20 10:20:00|8150.7|8149.7|8150.9|8149.9|8153.2|8152.2|8149.7|8148.7|321
1710930300000|2024-03-20 10:25:00|8151.2|8150.2|8151.7|8150.7|8153.7|8152.7|8150.7|8149.7|144
1710930600000|2024-03-20 10:30:00|8151.4|8150.4|8154.7|8153.7|8154.9|8153.9|8149.9|8148.9|128
1710930900000|2024-03-20 10:35:00|8154.4|8153.4|8158.7|8157.7|8159.2|8158.2|8154.2|8153.2|233
1710931200000|2024-03-20 10:40:00|8158.4|8157.4|8158.4|8157.4|8160.7|8159.7|8157.4|8156.4|121
1710931500000|2024-03-20 10:45:00|8158.2|8157.2|8159.2|8158.2|8160.2|8159.2|8156.2|8155.2|99
1710931800000|2024-03-20 10:50:00|8159.4|8158.4|8159.2|8158.2|8159.7|8158.7|8155.2|8154.2|188
1710932100000|2024-03-20 10:55:00|8158.9|8157.9|8156.7|8155.7|8158.9|8157.9|8154.2|8153.2|172
1710932400000|2024-03-20 11:00:00|8156.2|8155.2|8155.2|8154.2|8157.2|8156.2|8154.7|8153.7|140
1710932700000|2024-03-20 11:05:00|8155.4|8154.4|8159.7|8158.7|8160.2|8159.2|8154.2|8153.2|240
1710933000000|2024-03-20 11:10:00|8159.9|8158.9|8158.7|8157.7|8159.9|8158.9|8157.2|8156.2|117
1710933300000|2024-03-20 11:15:00|8158.4|8157.4|8160.4|8159.4|8161.4|8160.4|8156.7|8155.7|247
1710933600000|2024-03-20 11:20:00|8160.2|8159.2|8154.7|8153.7|8160.4|8159.4|8154.2|8153.2|176
1710933900000|2024-03-20 11:25:00|8154.9|8153.9|8161.4|8160.4|8161.7|8160.7|8154.7|8153.7|236
1710934200000|2024-03-20 11:30:00|8161.2|8160.2|8162.4|8161.4|8162.4|8161.4|8159.7|8158.7|150
1710934500000|2024-03-20 11:35:00|8162.2|8161.2|8162.2|8161.2|8165.7|8164.7|8161.2|8160.2|206
1710934800000|2024-03-20 11:40:00|8162.4|8161.4|8163.4|8162.4|8165.9|8164.9|8162.4|8161.4|133
1710935100000|2024-03-20 11:45:00|8163.2|8162.2|8163.9|8162.9|8164.9|8163.9|8162.7|8161.7|125
1710935400000|2024-03-20 11:50:00|8164.2|8163.2|8162.2|8161.2|8164.2|8163.2|8161.7|8160.7|98
1710935700000|2024-03-20 11:55:00|8161.9|8160.9|8156.9|8155.9|8161.9|8160.9|8156.7|8155.7|134
1710936000000|2024-03-20 12:00:00|8157.2|8156.2|8156.4|8155.4|8158.2|8157.2|8155.2|8154.2|164
1710936300000|2024-03-20 12:05:00|8156.2|8155.2|8151.2|8150.2|8156.7|8155.7|8150.4|8149.4|158
1710936600000|2024-03-20 12:10:00|8150.9|8149.9|8150.4|8149.4|8151.7|8150.7|8149.2|8148.2|116
1710936900000|2024-03-20 12:15:00|8150.2|8149.2|8149.9|8148.9|8153.4|8152.4|8149.7|8148.7|107
1710937200000|2024-03-20 12:20:00|8149.7|8148.7|8150.4|8149.4|8151.2|8150.2|8148.4|8147.4|134
1710937500000|2024-03-20 12:25:00|8150.2|8149.2|8148.9|8147.9|8152.2|8151.2|8148.4|8147.4|126
1710937800000|2024-03-20 12:30:00|8148.7|8147.7|8149.7|8148.7|8150.7|8149.7|8147.7|8146.7|214
1710938100000|2024-03-20 12:35:00|8149.9|8148.9|8154.7|8153.7|8154.7|8153.7|8149.4|8148.4|175
1710938400000|2024-03-20 12:40:00|8154.4|8153.4|8152.7|8151.7|8154.4|8153.4|8149.7|8148.7|167
1710938700000|2024-03-20 12:45:00|8152.4|8151.4|8153.1|8152.1|8153.6|8152.6|8146.4|8145.4|146
1710939000000|2024-03-20 12:50:00|8152.9|8151.9|8153.9|8152.9|8154.4|8153.4|8148.6|8147.6|142
1710939300000|2024-03-20 12:55:00|8154.1|8153.1|8153.6|8152.6|8154.6|8153.6|8152.1|8151.1|230
1710939600000|2024-03-20 13:00:00|8153.4|8152.4|8154.4|8153.4|8158.6|8157.6|8152.1|8151.1|155
1710939900000|2024-03-20 13:05:00|8154.6|8153.6|8152.1|8151.1|8154.6|8153.6|8151.9|8150.9|172
1710940200000|2024-03-20 13:10:00|8151.9|8150.9|8150.4|8149.4|8152.4|8151.4|8147.6|8146.6|125
1710940500000|2024-03-20 13:15:00|8150.1|8149.1|8148.1|8147.1|8150.1|8149.1|8145.9|8144.9|178
1710940800000|2024-03-20 13:20:00|8147.9|8146.9|8146.6|8145.6|8149.4|8148.4|8145.9|8144.9|150
1710941100000|2024-03-20 13:25:00|8146.9|8145.9|8150.4|8149.4|8150.6|8149.6|8146.4|8145.4|125
1710941400000|2024-03-20 13:30:00|8150.6|8149.6|8155.4|8154.4|8156.1|8155.1|8149.9|8148.9|299
1710941700000|2024-03-20 13:35:00|8155.1|8154.1|8157.4|8156.4|8157.4|8156.4|8153.6|8152.6|225
1710942000000|2024-03-20 13:40:00|8157.1|8156.1|8159.6|8158.6|8161.9|8160.9|8156.4|8155.4|371
1710942300000|2024-03-20 13:45:00|8159.9|8158.9|8159.1|8158.1|8162.9|8161.9|8157.9|8156.9|266
1710942600000|2024-03-20 13:50:00|8159.9|8158.9|8161.4|8160.4|8162.4|8161.4|8158.9|8157.9|1236
1710942900000|2024-03-20 13:55:00|8161.6|8160.6|8161.4|8160.4|8162.4|8161.4|8160.4|8159.4|161
1710943200000|2024-03-20 14:00:00|8161.9|8160.9|8164.1|8163.1|8164.4|8163.4|8160.9|8159.9|274
1710943500000|2024-03-20 14:05:00|8164.4|8163.4|8163.4|8162.4|8164.6|8163.6|8162.1|8161.1|180
1710943800000|2024-03-20 14:10:00|8163.9|8162.9|8161.9|8160.9|8164.6|8163.6|8161.4|8160.4|256
1710944100000|2024-03-20 14:15:00|8162.6|8161.6|8158.6|8157.6|8163.1|8162.1|8157.9|8156.9|302
1710944400000|2024-03-20 14:20:00|8158.9|8157.9|8158.9|8157.9|8160.1|8159.1|8154.1|8153.1|285
1710944700000|2024-03-20 14:25:00|8158.6|8157.6|8155.4|8154.4|8158.6|8157.6|8153.4|8152.4|277
1710945000000|2024-03-20 14:30:00|8155.1|8154.1|8157.1|8156.1|8160.9|8159.9|8153.6|8152.6|393
1710945300000|2024-03-20 14:35:00|8156.9|8155.9|8155.9|8154.9|8157.1|8156.1|8152.4|8151.4|247
1710945600000|2024-03-20 14:40:00|8156.1|8155.1|8156.4|8155.4|8157.4|8156.4|8153.4|8152.4|233
1710945900000|2024-03-20 14:45:00|8156.6|8155.6|8161.4|8160.4|8161.6|8160.6|8156.4|8155.4|246
1710946200000|2024-03-20 14:50:00|8161.6|8160.6|8163.1|8162.1|8165.4|8164.4|8160.4|8159.4|294
1710946500000|2024-03-20 14:55:00|8162.9|8161.9|8160.9|8159.9|8163.1|8162.1|8160.4|8159.4|162
1710946800000|2024-03-20 15:00:00|8160.6|8159.6|8164.9|8163.9|8164.9|8163.9|8160.4|8159.4|260
1710947100000|2024-03-20 15:05:00|8164.6|8163.6|8169.4|8168.4|8169.4|8168.4|8161.9|8160.9|318
1710947400000|2024-03-20 15:10:00|8168.5|8167.5|8168|8167|8168.5|8167.5|8165.5|8164.5|325
1710947700000|2024-03-20 15:15:00|8167.7|8166.7|8166|8165|8169|8168|8165.2|8164.2|222
1710948000000|2024-03-20 15:20:00|8165.7|8164.7|8160.7|8159.7|8166|8165|8160.5|8159.5|223
1710948300000|2024-03-20 15:25:00|8161|8160|8160.7|8159.7|8161.5|8160.5|8159.7|8158.7|102
1710948600000|2024-03-20 15:30:00|8160.5|8159.5|8156|8155|8162|8161|8155.2|8154.2|171
1710948900000|2024-03-20 15:35:00|8155.7|8154.7|8152.5|8151.5|8157|8156|8152.2|8151.2|254
1710949200000|2024-03-20 15:40:00|8152.2|8151.2|8153.7|8152.7|8156|8155|8151|8150|284
1710949500000|2024-03-20 15:45:00|8153.5|8152.5|8153.2|8152.2|8155.2|8154.2|8153|8152|150
1710949800000|2024-03-20 15:50:00|8153.5|8152.5|8149.5|8148.5|8153.5|8152.5|8148.5|8147.5|208
1710950100000|2024-03-20 15:55:00|8149.2|8148.2|8154.5|8153.5|8155|8154|8149|8148|251
1710950400000|2024-03-20 16:00:00|8154.2|8153.2|8158.2|8157.2|8158.2|8157.2|8153.5|8152.5|367
1710950700000|2024-03-20 16:05:00|8158|8157|8159.7|8158.7|8160.5|8159.5|8157.5|8156.5|304
1710951000000|2024-03-20 16:10:00|8160|8159|8163|8162|8164.5|8163.5|8159.5|8158.5|376
1710951300000|2024-03-20 16:15:00|8163.2|8162.2|8163.5|8162.5|8164.7|8163.7|8163|8162|277
1710951600000|2024-03-20 16:20:00|8163|8162|8164.5|8163.5|8166|8165|8162.5|8161.5|461
1710951900000|2024-03-20 16:25:00|8164.7|8163.7|8163.5|8162.5|8165|8164|8162.5|8161.5|614
1710952200000|2024-03-20 16:30:00|8164.5|8162.2|8163|8161|8165.5|8163.5|8160.7|8158.7|2096
1710952500000|2024-03-20 16:35:00|8162.7|8160.7|8167|8165|8168|8166|8161|8159|694
1710952800000|2024-03-20 16:40:00|8166.7|8164.7|8167.5|8165.5|8168.7|8166.7|8166.5|8164.5|349
1710953100000|2024-03-20 16:45:00|8167.7|8165.7|8167.7|8165.7|8168.2|8166.2|8167|8165|75
1710953400000|2024-03-20 16:50:00|8167.5|8165.5|8168.7|8166.7|8169|8167|8166.5|8164.5|106
1710953700000|2024-03-20 16:55:00|8168.5|8166.5|8167.5|8165.5|8168.7|8166.7|8167.5|8165.5|30
1710954000000|2024-03-20 17:00:00|8167|8165|8164.5|8162.5|8167.5|8165.5|8164.2|8162.2|103
1710954300000|2024-03-20 17:05:00|8164.2|8162.2|8164|8162|8165|8163|8163.5|8161.5|119
1710954600000|2024-03-20 17:10:00|8164.2|8162.2|8163|8161|8164.5|8162.5|8163|8161|108
1710954900000|2024-03-20 17:15:00|8162.7|8160.7|8163.5|8161.5|8164.7|8162.7|8162.2|8160.2|59
1710955200000|2024-03-20 17:20:00|8163.7|8161.7|8162|8160|8164|8162|8162|8160|68
1710955500000|2024-03-20 17:25:00|8162.2|8160.2|8163|8161|8164.5|8162.5|8162|8160|55
1710955800000|2024-03-20 17:30:00|8162.7|8160.7|8163.2|8161.2|8163.5|8161.5|8162|8160|44
1710956100000|2024-03-20 17:35:00|8163.5|8161.5|8160.5|8158.5|8164|8162|8160.5|8158.5|140
1710956400000|2024-03-20 17:40:00|8160.2|8158.2|8161.7|8159.7|8162|8160|8158.2|8156.2|89
1710956700000|2024-03-20 17:45:00|8161.5|8159.5|8162.2|8160.2|8162.5|8160.5|8159.5|8157.5|92
1710957000000|2024-03-20 17:50:00|8162.5|8160.5|8167|8165|8167|8165|8162|8160|84
1710957300000|2024-03-20 17:55:00|8167.2|8165.2|8165.5|8163.5|8167.7|8165.7|8164.2|8162.2|166
1710957600000|2024-03-20 18:00:00|8165.2|8163.2|8188.5|8186.5|8189.7|8187.7|8165.2|8163.2|409
1710957900000|2024-03-20 18:05:00|8188.2|8186.2|8179.7|8177.7|8195.2|8193.2|8176.7|8174.7|238
1710958200000|2024-03-20 18:10:00|8180|8178|8186.2|8184.2|8189.5|8187.5|8180|8178|131
1710958500000|2024-03-20 18:15:00|8186|8184|8176.2|8174.2|8187|8185|8175.2|8173.2|205
1710958800000|2024-03-20 18:20:00|8176.5|8174.5|8182.2|8180.2|8184.5|8182.5|8175.7|8173.7|122
1710959100000|2024-03-20 18:25:00|8182.5|8180.5|8189|8187|8190|8188|8181.7|8179.7|112
1710959400000|2024-03-20 18:30:00|8189.2|8187.2|8174|8172|8192|8190|8173.7|8171.7|172
1710959700000|2024-03-20 18:35:00|8173.7|8171.7|8188.2|8186.2|8192.2|8190.2|8171|8169|284
1710960000000|2024-03-20 18:40:00|8188.7|8186.7|8189.7|8187.7|8194.7|8192.7|8184.2|8182.2|175
1710960300000|2024-03-20 18:45:00|8190|8188|8208.2|8206.2|8209.2|8207.2|8190|8188|330
1710960600000|2024-03-20 18:50:00|8208|8206|8204.7|8202.7|8209.7|8207.7|8201.5|8199.5|208
1710960900000|2024-03-20 18:55:00|8205|8203|8205.5|8203.5|8209.5|8207.5|8202.7|8200.7|125
1710961200000|2024-03-20 19:00:00|8205.7|8203.7|8206.2|8204.2|8209.2|8207.2|8203.2|8201.2|129
1710961500000|2024-03-20 19:05:00|8205.7|8203.7|8215.2|8213.2|8218.7|8216.7|8205.7|8203.7|221
1710961800000|2024-03-20 19:10:00|8215.5|8213.5|8212.2|8210.2|8220.2|8218.2|8211.7|8209.7|181
1710962100000|2024-03-20 19:15:00|8212|8210|8220|8218|8221|8219|8210.2|8208.2|147
1710962400000|2024-03-20 19:20:00|8220.2|8218.2|8219.2|8217.2|8220.5|8218.5|8215.7|8213.7|91
1710962700000|2024-03-20 19:25:00|8219.5|8217.5|8222.7|8220.7|8224.2|8222.2|8217.7|8215.7|138
1710963000000|2024-03-20 19:30:00|8222.5|8220.5|8222.7|8220.7|8226.2|8224.2|8221.5|8219.5|91
1710963300000|2024-03-20 19:35:00|8222.5|8220.5|8220|8218|8222.5|8220.5|8216.7|8214.7|130
1710963600000|2024-03-20 19:40:00|8219.7|8217.7|8217.7|8215.7|8220.7|8218.7|8215.5|8213.5|95
1710963900000|2024-03-20 19:45:00|8217.5|8215.5|8211.2|8209.2|8217.7|8215.7|8210.2|8208.2|143
1710964200000|2024-03-20 19:50:00|8211|8209|8215.2|8213.2|8217.5|8215.5|8210.2|8208.2|109
1710964500000|2024-03-20 19:55:00|8215.5|8213.5|8218.5|8216.5|8219.5|8217.5|8214.7|8212.7|108
1710964800000|2024-03-20 20:00:00|8217.7|8215.7|8220|8218|8220|8218|8216|8214|29
1710965100000|2024-03-20 20:05:00|8220.5|8218.5|8223.2|8221.2|8223.7|8221.7|8220.5|8218.5|49
1710965400000|2024-03-20 20:10:00|8224|8222|8222|8220|8224.2|8222.2|8221.7|8219.7|54
1710965700000|2024-03-20 20:15:00|8221.7|8219.7|8218.7|8216.7|8223.7|8221.7|8218.2|8216.2|64
1710966000000|2024-03-20 20:20:00|8218.5|8216.5|8219.7|8217.7|8220.7|8218.7|8218.2|8216.2|49
1710966300000|2024-03-20 20:25:00|8219.5|8217.5|8217.7|8215.7|8219.5|8217.5|8217.2|8215.2|29
1710966600000|2024-03-20 20:30:00|8217.5|8215.5|8219|8217|8219.7|8217.7|8217|8215|73
1710966900000|2024-03-20 20:35:00|8219.2|8217.2|8218.2|8216.2|8219.5|8217.5|8218|8216|25
1710967200000|2024-03-20 20:40:00|8218|8216|8217.5|8215.5|8218.2|8216.2|8217|8215|34
1710967500000|2024-03-20 20:45:00|8217|8215|8217.2|8215.2|8218|8216|8216.2|8214.2|76
1710967800000|2024-03-20 20:50:00|8217|8215|8216.7|8214.7|8217|8215|8215.5|8213.5|72
1710968100000|2024-03-20 20:55:00|8217|8215|8216.2|8214.2|8220.2|8218.2|8214.7|8212.7|157
1710968400000|2024-03-20 21:00:00|8217.8|8213.8|8216.2|8212.2|8217.8|8213.8|8215.9|8211.9|0
1710968700000|2024-03-20 21:05:00|8216.1|8212.1|8215.6|8211.6|8216.4|8212.4|8215.2|8211.2|0
1710969000000|2024-03-20 21:10:00|8215.5|8211.5|8215.4|8211.4|8215.6|8211.6|8215.4|8211.4|0
1710969300000|2024-03-20 21:15:00|8215.6|8211.6|8215.6|8211.6|8215.6|8211.6|8215.6|8211.6|0
1710969600000|2024-03-20 21:20:00|8215.4|8211.4|8213.6|8209.6|8215.6|8211.6|8213|8209|0
1710969900000|2024-03-20 21:25:00|8213.5|8209.5|8213.9|8209.9|8214.9|8210.9|8213.4|8209.4|0
1710970200000|2024-03-20 21:30:00|8213.7|8209.7|8212.9|8208.9|8213.9|8209.9|8212.9|8208.9|0
1710970500000|2024-03-20 21:35:00|8212.6|8208.6|8212.2|8208.2|8213.1|8209.1|8211.4|8207.4|0
1710970800000|2024-03-20 21:40:00|8211.9|8207.9|8212.9|8208.9|8212.9|8208.9|8211.7|8207.7|0
1710971100000|2024-03-20 21:45:00|8212.7|8208.7|8214.4|8210.4|8214.4|8210.4|8212.3|8208.3|0
1710971400000|2024-03-20 21:50:00|8213.9|8209.9|8214.8|8210.8|8214.9|8210.9|8213.9|8209.9|0
1710971700000|2024-03-20 21:55:00|8214.6|8210.6|8215.1|8211.1|8215.6|8211.6|8214.4|8210.4|0
1710972000000|2024-03-20 22:00:00|8216.1|8212.1|8215.1|8211.1|8217.1|8213.1|8214.3|8210.3|0
1710972300000|2024-03-20 22:05:00|8215.3|8211.3|8215.5|8211.5|8217.9|8213.9|8215.3|8211.3|0
1710972600000|2024-03-20 22:10:00|8215.4|8211.4|8218.6|8214.6|8221.4|8217.4|8215.1|8211.1|0
1710972900000|2024-03-20 22:15:00|8219.1|8215.1|8219.8|8215.8|8221|8217|8218.6|8214.6|0
1710973200000|2024-03-20 22:20:00|8219.6|8215.6|8217.9|8213.9|8219.8|8215.8|8217.9|8213.9|0
1710973500000|2024-03-20 22:25:00|8218.1|8214.1|8219.8|8215.8|8219.8|8215.8|8218.1|8214.1|0
1710973800000|2024-03-20 22:30:00|8219.6|8215.6|8218.8|8214.8|8220.3|8216.3|8218.6|8214.6|0
1710974100000|2024-03-20 22:35:00|8218.6|8214.6|8219.1|8215.1|8220.6|8216.6|8218.6|8214.6|0
1710974400000|2024-03-20 22:40:00|8219.3|8215.3|8219.8|8215.8|8220.2|8216.2|8219.3|8215.3|0
1710974700000|2024-03-20 22:45:00|8220.3|8216.3|8220.5|8216.5|8220.8|8216.8|8219.8|8215.8|0
1710975000000|2024-03-20 22:50:00|8221|8217|8222.8|8218.8|8223.1|8219.1|8221|8217|0
1710975300000|2024-03-20 22:55:00|8223|8219|8222.8|8218.8|8223.3|8219.3|8222.1|8218.1|0
1710975600000|2024-03-20 23:00:00|8222.7|8218.7|8223.7|8219.7|8223.7|8219.7|8222.1|8218.1|0
1710975900000|2024-03-20 23:05:00|8223.8|8219.8|8226.5|8222.5|8226.5|8222.5|8222.3|8218.3|0
1710976200000|2024-03-20 23:10:00|8226.4|8222.4|8227|8223|8228.3|8224.3|8226|8222|0
1710976500000|2024-03-20 23:15:00|8226.9|8222.9|8227.9|8223.9|8228.7|8224.7|8226.7|8222.7|0
1710976800000|2024-03-20 23:20:00|8228|8224|8229.9|8225.9|8231.1|8227.1|8227.9|8223.9|0
1710977100000|2024-03-20 23:25:00|8230.3|8226.3|8229.1|8225.1|8231.1|8227.1|8228.8|8224.8|0
1710977400000|2024-03-20 23:30:00|8229.3|8225.3|8228.8|8224.8|8229.9|8225.9|8228.3|8224.3|0
1710977700000|2024-03-20 23:35:00|8228.5|8224.5|8229.1|8225.1|8229.4|8225.4|8228|8224|0
1710978000000|2024-03-20 23:40:00|8229.3|8225.3|8232.5|8228.5|8232.8|8228.8|8228.8|8224.8|0
1710978300000|2024-03-20 23:45:00|8232.4|8228.4|8230.2|8226.2|8232.4|8228.4|8229.7|8225.7|0
1710978600000|2024-03-20 23:50:00|8229.7|8225.7|8229.7|8225.7|8230.8|8226.8|8229.4|8225.4|0
1710978900000|2024-03-20 23:55:00|8230.2|8226.2|8230.8|8226.8|8230.9|8226.9|8229.3|8225.3|0
1710979200000|2024-03-21 00:00:00|8230.4|8226.4|8228.9|8224.9|8230.4|8226.4|8227.6|8223.6|0
1710979500000|2024-03-21 00:05:00|8229|8225|8228.1|8224.1|8230.1|8226.1|8228.1|8224.1|0
1710979800000|2024-03-21 00:10:00|8226.5|8222.5|8226.5|8222.5|8226.9|8222.9|8224.4|8220.4|0
1710980100000|2024-03-21 00:15:00|8226.8|8222.8|8215.5|8212.5|8226.8|8223|8214.7|8211.7|0
1710980400000|2024-03-21 00:20:00|8216.3|8213.3|8222.7|8219.7|8222.7|8219.7|8216.3|8213.3|0
1710980700000|2024-03-21 00:25:00|8221.9|8218.9|8222.7|8219.7|8224.4|8221.4|8221.1|8218.1|0
1710981000000|2024-03-21 00:30:00|8221.1|8218.1|8221.1|8218.1|8222.8|8219.8|8221.1|8218.1|0
1710981300000|2024-03-21 00:35:00|8219.5|8216.5|8219.5|8216.5|8221.1|8218.1|8219.5|8216.5|0
1710981600000|2024-03-21 00:40:00|8217.9|8214.9|8221.1|8218.1|8221.1|8218.1|8217.9|8214.9|0
1710982200000|2024-03-21 00:50:00|8221.2|8218.2|8222.8|8219.8|8224.4|8221.4|8221.2|8218.2|0
1710982500000|2024-03-21 00:55:00|8222.7|8219.7|8222.8|8219.8|8224.4|8221.4|8222.7|8219.7|0
1710982800000|2024-03-21 01:00:00|8222.7|8219.7|8224.3|8221.3|8224.4|8221.4|8222.7|8219.7|0
1710983100000|2024-03-21 01:05:00|8224.4|8221.4|8224.4|8221.4|8224.4|8221.4|8224.4|8221.4|0
1710983400000|2024-03-21 01:10:00|8226|8223|8226|8223|8226|8223|8226|8223|0
1710983700000|2024-03-21 01:15:00|8227.6|8224.6|8226|8223|8229.2|8226.2|8226|8223|0
1710984000000|2024-03-21 01:20:00|8224.4|8221.4|8224.4|8221.4|8226|8223|8224.3|8221.3|0
1710984600000|2024-03-21 01:30:00|8224.3|8221.3|8221.1|8218.1|8224.3|8221.3|8221.1|8218.1|0
1710984900000|2024-03-21 01:35:00|8222.7|8219.7|8222.7|8219.7|8222.7|8219.7|8222.7|8219.7|0
1710985200000|2024-03-21 01:40:00|8221.1|8218.1|8222.7|8219.7|8222.7|8219.7|8221.1|8218.1|0
1710985500000|2024-03-21 01:45:00|8224.3|8221.3|8225.9|8222.9|8225.9|8222.9|8224.3|8221.3|0
1710985800000|2024-03-21 01:50:00|8224.3|8221.3|8224.3|8221.3|8225.9|8222.9|8224.3|8221.3|0
1710986100000|2024-03-21 01:55:00|8225.9|8222.9|8225.9|8222.9|8225.9|8222.9|8225.9|8222.9|0
1710986400000|2024-03-21 02:00:00|8224.3|8221.3|8226|8223|8226|8223|8224.3|8221.3|0
1710986700000|2024-03-21 02:05:00|8225.9|8222.9|8224.3|8221.3|8225.9|8222.9|8224.3|8221.3|0
1710987000000|2024-03-21 02:10:00|8224.4|8221.4|8227.6|8224.6|8227.6|8224.6|8224.4|8221.4|0
1710987300000|2024-03-21 02:15:00|8229.2|8226.2|8229.2|8226.2|8229.2|8226.2|8229.2|8226.2|0
1710987600000|2024-03-21 02:20:00|8230.8|8227.8|8232.4|8229.4|8232.4|8229.4|8230.8|8227.8|0
1710987900000|2024-03-21 02:25:00|8230.8|8227.8|8230.9|8227.9|8232.4|8229.4|8230.8|8227.8|0
1710988200000|2024-03-21 02:30:00|8232.5|8229.5|8234.2|8231.2|8234.2|8231.2|8232.5|8229.5|0
1710988500000|2024-03-21 02:35:00|8235|8232|8234.5|8231.5|8236.2|8233.2|8234.5|8231.5|0
1710988800000|2024-03-21 02:40:00|8234.6|8231.6|8234.5|8231.5|8236.2|8233.2|8234.5|8231.5|0
1710989100000|2024-03-21 02:45:00|8232.9|8229.9|8234.5|8231.5|8234.5|8231.5|8232.9|8229.9|0
1710989400000|2024-03-21 02:50:00|8236.1|8233.1|8236.1|8233.1|8236.2|8233.2|8236.1|8233.1|0
1710989700000|2024-03-21 02:55:00|8235.3|8232.3|8234.5|8231.5|8236.2|8233.2|8232.9|8229.9|0
1710990000000|2024-03-21 03:00:00|8232.9|8229.9|8234.6|8231.6|8234.6|8231.6|8232.9|8229.9|0
1710990300000|2024-03-21 03:05:00|8234.5|8231.5|8234.6|8231.6|8234.6|8231.6|8233|8230|0
1710990600000|2024-03-21 03:10:00|8236.2|8233.2|8234.7|8231.7|8236.3|8233.3|8234.7|8231.7|0
1710990900000|2024-03-21 03:15:00|8234.6|8231.6|8234.7|8231.7|8234.7|8231.7|8234.6|8231.6|0
1710991200000|2024-03-21 03:20:00|8236.3|8233.3|8236.2|8233.2|8236.3|8233.3|8236.2|8233.2|0
1710991500000|2024-03-21 03:25:00|8234.6|8231.6|8236.2|8233.2|8236.2|8233.2|8234.6|8231.6|0
1710991800000|2024-03-21 03:30:00|8236.1|8233.1|8237.9|8234.9|8237.9|8234.9|8234.6|8231.6|0
1710992100000|2024-03-21 03:35:00|8238.1|8235.1|8236.4|8233.4|8238.1|8235.1|8236.4|8233.4|0
1710992400000|2024-03-21 03:40:00|8236.5|8233.5|8236.4|8233.4|8236.5|8233.5|8236.4|8233.4|0
1710992700000|2024-03-21 03:45:00|8236.5|8233.5|8238.7|8235.7|8238.7|8235.7|8236.4|8233.4|0
1710993000000|2024-03-21 03:50:00|8238.6|8235.6|8238.6|8235.6|8238.6|8235.6|8238.6|8235.6|0
1710993300000|2024-03-21 03:55:00|8240.2|8237.2|8240.3|8237.3|8241.9|8238.9|8240.2|8237.2|0
1710993600000|2024-03-21 04:00:00|8241.9|8238.9|8240.3|8237.3|8242|8239|8240.3|8237.3|0
1710993900000|2024-03-21 04:05:00|8241.9|8238.9|8241.9|8238.9|8241.9|8238.9|8241.9|8238.9|0
1710994200000|2024-03-21 04:10:00|8242|8239|8242|8239|8242|8239|8241.9|8238.9|0
1710994500000|2024-03-21 04:15:00|8241.9|8238.9|8241.9|8238.9|8242.7|8239.7|8241.9|8238.9|0
1710994800000|2024-03-21 04:20:00|8242|8239|8241.9|8238.9|8242|8239|8241.9|8238.9|0
1710995100000|2024-03-21 04:25:00|8241.8|8238.8|8243|8240|8243.2|8240.2|8241.6|8238.6|0
1710995400000|2024-03-21 04:30:00|8241.4|8238.4|8247.4|8244.4|8249|8246|8241.4|8238.4|0
1710995700000|2024-03-21 04:35:00|8247.2|8244.2|8242.4|8239.4|8247.2|8244.2|8240.8|8237.8|0
1710996000000|2024-03-21 04:40:00|8242.3|8239.3|8242.4|8239.4|8242.5|8239.5|8242.3|8239.3|0
1710996300000|2024-03-21 04:45:00|8242.5|8239.5|8242.7|8239.7|8244.3|8241.3|8242.5|8239.5|0
1710996600000|2024-03-21 04:50:00|8242.6|8239.6|8242.6|8239.6|8242.6|8239.6|8242.6|8239.6|0
1710996900000|2024-03-21 04:55:00|8242.7|8239.7|8242.7|8239.7|8242.7|8239.7|8241.9|8238.9|0
1710997200000|2024-03-21 05:00:00|8242.6|8239.6|8242.5|8239.5|8242.6|8239.6|8242.5|8239.5|0
1710997500000|2024-03-21 05:05:00|8242.6|8239.6|8242.6|8239.6|8244.2|8241.2|8242.5|8239.5|0
1710997800000|2024-03-21 05:10:00|8242.5|8239.5|8244|8241|8244|8241|8242.4|8239.4|0
1710998100000|2024-03-21 05:15:00|8242.4|8239.4|8243.9|8240.9|8244.1|8241.1|8242.4|8239.4|0
1710998700000|2024-03-21 05:25:00|8244|8241|8242.3|8239.3|8244|8241|8242.3|8239.3|0
1710999000000|2024-03-21 05:30:00|8242.6|8239.6|8242.4|8239.4|8244|8241|8242.4|8239.4|0
1710999300000|2024-03-21 05:35:00|8242.5|8239.5|8244.1|8241.1|8244.1|8241.1|8242.5|8239.5|0
1710999600000|2024-03-21 05:40:00|8244|8241|8243.8|8240.8|8244.1|8241.1|8243.8|8240.8|0
1710999900000|2024-03-21 05:45:00|8242.2|8239.2|8242|8239|8243.7|8240.7|8242|8239|0
1711000200000|2024-03-21 05:50:00|8243.6|8240.6|8243.6|8240.6|8243.6|8240.6|8243.6|8240.6|0
1711000500000|2024-03-21 05:55:00|8242|8239|8243.7|8240.7|8243.7|8240.7|8242|8239|0
1711000800000|2024-03-21 06:00:00|8245.3|8242.3|8243.7|8240.7|8245.4|8242.4|8243.7|8240.7|0
1711001100000|2024-03-21 06:05:00|8242.7|8239.7|8245.1|8242.1|8245.1|8242.1|8242.7|8239.7|0
1711001400000|2024-03-21 06:10:00|8244.3|8241.3|8243.7|8240.7|8245.1|8242.1|8243.7|8240.7|0
1711001700000|2024-03-21 06:15:00|8243.8|8240.8|8243.8|8240.8|8243.8|8240.8|8243.7|8240.7|0
1711002000000|2024-03-21 06:20:00|8243.7|8240.7|8242.2|8239.2|8243.8|8240.8|8242.1|8239.1|0
1711002300000|2024-03-21 06:25:00|8242.3|8239.3|8243.8|8240.8|8243.8|8240.8|8242.2|8239.2|0
1711002600000|2024-03-21 06:30:00|8243|8240|8243.7|8240.7|8243.8|8240.8|8242.1|8239.1|0
1711002900000|2024-03-21 06:35:00|8243.8|8240.8|8239.5|8236.5|8245.4|8242.4|8239.5|8236.5|0
1711003500000|2024-03-21 06:45:00|8239.4|8236.4|8241|8238|8241|8238|8239.3|8236.3|0
1711003800000|2024-03-21 06:50:00|8240.2|8237.2|8239.4|8236.4|8240.2|8237.2|8237.7|8234.7|0
1711004100000|2024-03-21 06:55:00|8237.8|8234.8|8244.4|8241.4|8244.4|8241.4|8237.8|8234.8|0
1711004400000|2024-03-21 07:00:00|8244.9|8240.9|8243.7|8241.7|8249|8247|8237.5|8235.5|877
1711004700000|2024-03-21 07:05:00|8243.5|8241.5|8235.2|8233.2|8243.7|8241.7|8234|8232|518
1711005000000|2024-03-21 07:10:00|8235|8233|8233.2|8231.2|8236.5|8234.5|8232|8230|262
1711005300000|2024-03-21 07:15:00|8233|8231|8232.2|8230.2|8236.5|8234.5|8231.2|8229.2|189
1711005600000|2024-03-21 07:20:00|8232|8230|8232|8230|8233|8231|8229|8227|216
1711005900000|2024-03-21 07:25:00|8232.2|8230.2|8231|8229|8235|8233|8231|8229|171
1711006200000|2024-03-21 07:30:00|8231.2|8229.2|8231.2|8229.2|8233.2|8231.2|8229.5|8227.5|141
1711006500000|2024-03-21 07:35:00|8231|8229|8228.7|8226.7|8231.5|8229.5|8226.5|8224.5|146
1711006800000|2024-03-21 07:40:00|8229|8227|8234.2|8232.2|8234.5|8232.5|8227|8225|105
1711007100000|2024-03-21 07:45:00|8234|8232|8235.2|8233.2|8235.7|8233.7|8232.5|8230.5|70
1711007400000|2024-03-21 07:50:00|8235|8233|8233.7|8231.7|8239.2|8237.2|8232.2|8230.2|324
1711007700000|2024-03-21 07:55:00|8234|8232|8220.5|8218.5|8234|8232|8218.7|8216.7|494
1711008000000|2024-03-21 08:00:00|8220|8219|8224.2|8223.2|8231.2|8230.2|8217.7|8216.7|2447
1711008300000|2024-03-21 08:05:00|8224|8223|8225.2|8224.2|8227.2|8226.2|8218.7|8217.7|1218
1711008600000|2024-03-21 08:10:00|8225|8224|8213|8212|8226.5|8225.5|8210.7|8209.7|895
1711008900000|2024-03-21 08:15:00|8213.7|8212.7|8206.5|8205.5|8217.2|8216.2|8201.2|8200.2|925
1711009200000|2024-03-21 08:20:00|8206.2|8205.2|8195.5|8194.5|8206.5|8205.5|8194.2|8193.2|602
1711009500000|2024-03-21 08:25:00|8195.2|8194.2|8201.7|8200.7|8202.2|8201.2|8194|8193|666
1711009800000|2024-03-21 08:30:00|8201|8200|8199.7|8198.7|8206.2|8205.2|8196.5|8195.5|853
1711010100000|2024-03-21 08:35:00|8200|8199|8206.5|8205.5|8209.7|8208.7|8199|8198|579
1711010400000|2024-03-21 08:40:00|8207.1|8206.1|8200.8|8199.8|8210.6|8209.6|8198.6|8197.6|438
1711010700000|2024-03-21 08:45:00|8201.1|8200.1|8202.1|8201.1|8204.6|8203.6|8198.1|8197.1|404
1711011000000|2024-03-21 08:50:00|8201.8|8200.8|8203.6|8202.6|8205.8|8204.8|8199.3|8198.3|371
1711011300000|2024-03-21 08:55:00|8203.8|8202.8|8192.3|8191.3|8204.8|8203.8|8190.6|8189.6|324
1711011600000|2024-03-21 09:00:00|8192.6|8191.6|8180.8|8179.8|8193.6|8192.6|8180.8|8179.8|418
1711011900000|2024-03-21 09:05:00|8181.1|8180.1|8175.1|8174.1|8181.6|8180.6|8172.1|8171.1|644
1711012200000|2024-03-21 09:10:00|8174.8|8173.8|8170.8|8169.8|8176.6|8175.6|8170.8|8169.8|364
1711012500000|2024-03-21 09:15:00|8171.1|8170.1|8174.1|8173.1|8175.8|8174.8|8167.6|8166.6|359
1711012800000|2024-03-21 09:20:00|8174.3|8173.3|8170.8|8169.8|8178.6|8177.6|8170.8|8169.8|329
1711013100000|2024-03-21 09:25:00|8170.6|8169.6|8170.8|8169.8|8174.8|8173.8|8169.1|8168.1|250
1711013400000|2024-03-21 09:30:00|8171.1|8170.1|8164.6|8163.6|8171.1|8170.1|8161.8|8160.8|370
1711013700000|2024-03-21 09:35:00|8165.1|8164.1|8172.6|8171.6|8174.3|8173.3|8163.8|8162.8|250
1711014000000|2024-03-21 09:40:00|8172.3|8171.3|8174.6|8173.6|8177.8|8176.8|8171.6|8170.6|207
1711014300000|2024-03-21 09:45:00|8174.8|8173.8|8167.1|8166.1|8177.6|8176.6|8167.1|8166.1|246
1711014600000|2024-03-21 09:50:00|8166.8|8165.8|8166.3|8165.3|8169.6|8168.6|8165.1|8164.1|252
1711014900000|2024-03-21 09:55:00|8166.1|8165.1|8159.1|8158.1|8167.3|8166.3|8158.3|8157.3|350
1711015200000|2024-03-21 10:00:00|8159.3|8158.3|8156.8|8155.8|8164.1|8163.1|8154.6|8153.6|474
1711015500000|2024-03-21 10:05:00|8156.6|8155.6|8159.8|8158.8|8159.8|8158.8|8152.1|8151.1|314
1711015800000|2024-03-21 10:10:00|8160.1|8159.1|8161.3|8160.3|8163.1|8162.1|8157.3|8156.3|201
1711016100000|2024-03-21 10:15:00|8161.6|8160.6|8163.1|8162.1|8163.1|8162.1|8159.3|8158.3|199
1711016400000|2024-03-21 10:20:00|8162.8|8161.8|8159.3|8158.3|8164.3|8163.3|8159.1|8158.1|151
1711016700000|2024-03-21 10:25:00|8159.6|8158.6|8162.6|8161.6|8163.6|8162.6|8159.1|8158.1|170
1711017000000|2024-03-21 10:30:00|8162.8|8161.8|8162.8|8161.8|8164.6|8163.6|8161.6|8160.6|242
1711017300000|2024-03-21 10:35:00|8162.6|8161.6|8148.3|8147.3|8162.6|8161.6|8148.1|8147.1|406
1711017600000|2024-03-21 10:40:00|8148.1|8147.1|8148.3|8147.3|8150.6|8149.6|8145.8|8144.8|381
1711017900000|2024-03-21 10:45:00|8148.6|8147.6|8145.6|8144.6|8151.1|8150.1|8144.1|8143.1|319
1711018200000|2024-03-21 10:50:00|8145.3|8144.3|8144.3|8143.3|8147.1|8146.1|8142.3|8141.3|268
1711018500000|2024-03-21 10:55:00|8144.6|8143.6|8143.1|8142.1|8147.6|8146.6|8142.1|8141.1|292
1711018800000|2024-03-21 11:00:00|8143.6|8142.6|8144.3|8143.3|8146.3|8145.3|8138.3|8137.3|276
1711019100000|2024-03-21 11:05:00|8144.1|8143.1|8150.6|8149.6|8151.3|8150.3|8143.6|8142.6|372
1711019400000|2024-03-21 11:10:00|8150.8|8149.8|8151.8|8150.8|8154.6|8153.6|8148.8|8147.8|339
1711019700000|2024-03-21 11:15:00|8152.1|8151.1|8151.1|8150.1|8153.6|8152.6|8149.1|8148.1|347
1711020000000|2024-03-21 11:20:00|8151.3|8150.3|8144.3|8143.3|8152.6|8151.6|8142.1|8141.1|344
1711020300000|2024-03-21 11:25:00|8144.6|8143.6|8142.8|8141.8|8146.3|8145.3|8142.6|8141.6|193
1711020600000|2024-03-21 11:30:00|8143.1|8142.1|8147.1|8146.1|8147.8|8146.8|8142.6|8141.6|202
1711020900000|2024-03-21 11:35:00|8146.8|8145.8|8148.1|8147.1|8149.1|8148.1|8145.8|8144.8|155
1711021200000|2024-03-21 11:40:00|8148.3|8147.3|8152.8|8151.8|8157.1|8156.1|8148.1|8147.1|243
1711021500000|2024-03-21 11:45:00|8153.1|8152.1|8154.3|8153.3|8156.1|8155.1|8153.1|8152.1|173
1711021800000|2024-03-21 11:50:00|8154.6|8153.6|8150.6|8149.6|8154.6|8153.6|8150.6|8149.6|209
1711022100000|2024-03-21 11:55:00|8150.8|8149.8|8155.8|8154.8|8156.1|8155.1|8150.1|8149.1|146
1711022400000|2024-03-21 12:00:00|8156.6|8155.6|8159.8|8158.8|8162.3|8161.3|8156.6|8155.6|482
1711022700000|2024-03-21 12:05:00|8159.6|8158.6|8160.6|8159.6|8161.1|8160.1|8157.6|8156.6|252
1711023000000|2024-03-21 12:10:00|8160.3|8159.3|8163.6|8162.6|8163.8|8162.8|8158.6|8157.6|275
1711023300000|2024-03-21 12:15:00|8164.1|8163.1|8160.8|8159.8|8164.3|8163.3|8160.6|8159.6|260
1711023600000|2024-03-21 12:20:00|8160.6|8159.6|8161.3|8160.3|8161.6|8160.6|8156.6|8155.6|242
1711023900000|2024-03-21 12:25:00|8161.6|8160.6|8161.1|8160.1|8162.8|8161.8|8160.1|8159.1|143
1711024200000|2024-03-21 12:30:00|8161.3|8160.3|8162.1|8161.1|8164.8|8163.8|8160.3|8159.3|224
1711024500000|2024-03-21 12:35:00|8162.3|8161.3|8158.8|8157.8|8162.3|8161.3|8154.6|8153.6|265
1711024800000|2024-03-21 12:40:00|8158.4|8157.4|8156.9|8155.9|8160.7|8159.7|8153.9|8152.9|225
1711025100000|2024-03-21 12:45:00|8157.2|8156.2|8161.7|8160.7|8162.4|8161.4|8157.2|8156.2|175
1711025400000|2024-03-21 12:50:00|8161.4|8160.4|8156.9|8155.9|8161.9|8160.9|8156.7|8155.7|173
1711025700000|2024-03-21 12:55:00|8157.2|8156.2|8156.2|8155.2|8159.2|8158.2|8156.2|8155.2|115
1711026000000|2024-03-21 13:00:00|8154.7|8153.7|8153.4|8152.4|8157.2|8156.2|8152.2|8151.2|419
1711026300000|2024-03-21 13:05:00|8153.7|8152.7|8153.2|8152.2|8155.2|8154.2|8151.7|8150.7|267
1711026600000|2024-03-21 13:10:00|8152.9|8151.9|8154.9|8153.9|8156.2|8155.2|8152.2|8151.2|245
1711026900000|2024-03-21 13:15:00|8155.2|8154.2|8158.7|8157.7|8159.2|8158.2|8154.2|8153.2|225
1711027200000|2024-03-21 13:20:00|8159.2|8158.2|8158.2|8157.2|8162.9|8161.9|8157.7|8156.7|168
1711027500000|2024-03-21 13:25:00|8157.9|8156.9|8157.2|8156.2|8159.9|8158.9|8156.7|8155.7|179
1711027800000|2024-03-21 13:30:00|8157.4|8156.4|8166.2|8165.2|8166.7|8165.7|8157.4|8156.4|392
1711028100000|2024-03-21 13:35:00|8166.7|8165.7|8171.9|8170.9|8173.7|8172.7|8166.7|8165.7|289
1711028400000|2024-03-21 13:40:00|8172.2|8171.2|8172.9|8171.9|8174.9|8173.9|8171.2|8170.2|316
1711028700000|2024-03-21 13:45:00|8172.4|8171.4|8166.4|8165.4|8173.4|8172.4|8160.4|8159.4|711
1711029000000|2024-03-21 13:50:00|8166.7|8165.7|8175.4|8174.4|8179.2|8178.2|8166.7|8165.7|935
1711029300000|2024-03-21 13:55:00|8175.7|8174.7|8172.2|8171.2|8176.2|8175.2|8169.4|8168.4|413
1711029600000|2024-03-21 14:00:00|8171.4|8170.4|8164.9|8163.9|8172.2|8171.2|8163.7|8162.7|362
1711029900000|2024-03-21 14:05:00|8164.7|8163.7|8169.9|8168.9|8171.7|8170.7|8164.7|8163.7|321
1711030200000|2024-03-21 14:10:00|8170.2|8169.2|8163.7|8162.7|8170.7|8169.7|8162.7|8161.7|358
1711030500000|2024-03-21 14:15:00|8163.9|8162.9|8168.4|8167.4|8169.2|8168.2|8163.9|8162.9|211
1711030800000|2024-03-21 14:20:00|8168.7|8167.7|8167.9|8166.9|8172.9|8171.9|8167.7|8166.7|243
1711031100000|2024-03-21 14:25:00|8168.2|8167.2|8172.2|8171.2|8173.2|8172.2|8167.9|8166.9|248
1711031400000|2024-03-21 14:30:00|8171.7|8170.7|8171.9|8170.9|8176.7|8175.7|8168.4|8167.4|484
1711031700000|2024-03-21 14:35:00|8172.2|8171.2|8175.2|8174.2|8175.7|8174.7|8171.2|8170.2|243
1711032000000|2024-03-21 14:40:00|8174.9|8173.9|8181.7|8180.7|8186.7|8185.7|8174.9|8173.9|429
1711032300000|2024-03-21 14:45:00|8181.9|8180.9|8183.2|8182.2|8185.4|8184.4|8180.2|8179.2|264
1711032600000|2024-03-21 14:50:00|8182.9|8181.9|8183.7|8182.7|8185.7|8184.7|8182.7|8181.7|195
1711032900000|2024-03-21 14:55:00|8183.4|8182.4|8179.2|8178.2|8183.7|8182.7|8177.7|8176.7|401
1711033200000|2024-03-21 15:00:00|8179.7|8178.7|8177.7|8176.7|8184.2|8183.2|8176.9|8175.9|372
1711033500000|2024-03-21 15:05:00|8177.4|8176.4|8180.9|8179.9|8184.2|8183.2|8176.9|8175.9|249
1711033800000|2024-03-21 15:10:00|8180.4|8179.4|8180.2|8179.2|8182.7|8181.7|8178.4|8177.4|267
1711034100000|2024-03-21 15:15:00|8180.7|8179.7|8177.7|8176.7|8180.7|8179.7|8176.4|8175.4|264
1711034400000|2024-03-21 15:20:00|8177.9|8176.9|8176.7|8175.7|8179.2|8178.2|8175.7|8174.7|217
1711034700000|2024-03-21 15:25:00|8176.4|8175.4|8175.7|8174.7|8178.2|8177.2|8172.9|8171.9|316
1711035000000|2024-03-21 15:30:00|8175.9|8174.9|8179.4|8178.4|8180.7|8179.7|8173.4|8172.4|220
1711035300000|2024-03-21 15:35:00|8179.7|8178.7|8181.2|8180.2|8181.2|8180.2|8177.4|8176.4|160
1711035600000|2024-03-21 15:40:00|8181.4|8180.4|8179.7|8178.7|8183.2|8182.2|8179.7|8178.7|186
1711035900000|2024-03-21 15:45:00|8179.2|8178.2|8174.7|8173.7|8179.4|8178.4|8174.7|8173.7|314
1711036200000|2024-03-21 15:50:00|8174.4|8173.4|8174.2|8173.2|8176.2|8175.2|8173.2|8172.2|256
1711036500000|2024-03-21 15:55:00|8173.9|8172.9|8180.2|8179.2|8183.2|8182.2|8173.7|8172.7|1383
1711036800000|2024-03-21 16:00:00|8180.7|8179.7|8178.7|8177.7|8181.2|8180.2|8176.9|8175.9|387
1711037100000|2024-03-21 16:05:00|8178.9|8177.9|8175.7|8174.7|8179.2|8178.2|8173.7|8172.7|474
1711037400000|2024-03-21 16:10:00|8175.9|8174.9|8177.2|8176.2|8178.7|8177.7|8175.7|8174.7|403
1711037700000|2024-03-21 16:15:00|8177.4|8176.4|8177.2|8176.2|8179.2|8178.2|8176.2|8175.2|380
1711038000000|2024-03-21 16:20:00|8177.4|8176.4|8177.7|8176.7|8179.2|8178.2|8176.7|8175.7|570
1711038300000|2024-03-21 16:25:00|8177.4|8176.4|8182.4|8181.4|8182.4|8181.4|8177.2|8176.2|953
1711038600000|2024-03-21 16:30:00|8182.9|8180.9|8179.7|8177.7|8183.2|8181.2|8178.7|8176.7|3129
1711038900000|2024-03-21 16:35:00|8179.2|8177.2|8176.4|8174.4|8181.7|8179.7|8175.2|8173.2|1324
1711039200000|2024-03-21 16:40:00|8176.7|8174.7|8174.9|8172.9|8178.2|8176.2|8174.4|8172.4|373
1711039500000|2024-03-21 16:45:00|8174.7|8172.7|8178.7|8176.7|8178.7|8176.7|8174.4|8172.4|313
1711039800000|2024-03-21 16:50:00|8178.9|8176.9|8179.2|8177.2|8179.7|8177.7|8178.7|8176.7|29
1711040100000|2024-03-21 16:55:00|8178.7|8176.7|8179.2|8177.2|8179.2|8177.2|8178.7|8176.7|67
1711040400000|2024-03-21 17:00:00|8178.7|8176.7|8178.2|8176.2|8179.7|8177.7|8173.7|8171.7|405
1711040700000|2024-03-21 17:05:00|8178.7|8176.7|8178.4|8176.4|8179.9|8177.9|8177.2|8175.2|96
1711041000000|2024-03-21 17:10:00|8178.2|8176.2|8181.2|8179.2|8181.2|8179.2|8178.2|8176.2|74
1711041300000|2024-03-21 17:15:00|8180.9|8178.9|8179.2|8177.2|8181.2|8179.2|8178.4|8176.4|157
1711041600000|2024-03-21 17:20:00|8178.9|8176.9|8175.7|8173.7|8179.2|8177.2|8175.4|8173.4|103
1711041900000|2024-03-21 17:25:00|8175.4|8173.4|8176.7|8174.7|8177.7|8175.7|8175.4|8173.4|59
1711042200000|2024-03-21 17:30:00|8176.4|8174.4|8173.9|8171.9|8176.7|8174.7|8173.9|8171.9|27
1711042500000|2024-03-21 17:35:00|8174.2|8172.2|8175.7|8173.7|8175.7|8173.7|8173.7|8171.7|130
1711042800000|2024-03-21 17:40:00|8175.9|8173.9|8177.2|8175.2|8177.2|8175.2|8174.7|8172.7|67
1711043100000|2024-03-21 17:45:00|8176.9|8174.9|8174.4|8172.4|8177.2|8175.2|8172.9|8170.9|64
1711043400000|2024-03-21 17:50:00|8174.7|8172.7|8173.7|8171.7|8176.2|8174.2|8173.2|8171.2|26
1711043700000|2024-03-21 17:55:00|8173.9|8171.9|8171.7|8169.7|8174.7|8172.7|8171.2|8169.2|98
1711044000000|2024-03-21 18:00:00|8171.4|8169.4|8172.2|8170.2|8174.7|8172.7|8170.2|8168.2|109
1711044300000|2024-03-21 18:05:00|8172.4|8170.4|8169.2|8167.2|8172.9|8170.9|8168.4|8166.4|116
1711044600000|2024-03-21 18:10:00|8169.4|8167.4|8169.9|8167.9|8172.2|8170.2|8168.7|8166.7|81
1711044900000|2024-03-21 18:15:00|8170.2|8168.2|8172.7|8170.7|8172.9|8170.9|8169.9|8167.9|44
1711045200000|2024-03-21 18:20:00|8172.9|8170.9|8172.9|8170.9|8175.4|8173.4|8172.4|8170.4|53
1711045500000|2024-03-21 18:25:00|8173.2|8171.2|8175.4|8173.4|8177.2|8175.2|8172.9|8170.9|83
1711045800000|2024-03-21 18:30:00|8175.2|8173.2|8173.4|8171.4|8175.4|8173.4|8173.4|8171.4|27
1711046100000|2024-03-21 18:35:00|8173.2|8171.2|8168.2|8166.2|8173.2|8171.2|8166.9|8164.9|182
1711046400000|2024-03-21 18:40:00|8167.9|8165.9|8170.7|8168.7|8170.9|8168.9|8165.7|8163.7|101
1711046700000|2024-03-21 18:45:00|8170.9|8168.9|8170.9|8168.9|8172.9|8170.9|8170.4|8168.4|99
1711047000000|2024-03-21 18:50:00|8171.2|8169.2|8170.7|8168.7|8173.2|8171.2|8170.7|8168.7|55
1711047300000|2024-03-21 18:55:00|8170.4|8168.4|8170.9|8168.9|8171.7|8169.7|8168.9|8166.9|61
1711047600000|2024-03-21 19:00:00|8171.2|8169.2|8171.4|8169.4|8172.7|8170.7|8169.9|8167.9|88
1711047900000|2024-03-21 19:05:00|8171.7|8169.7|8171.7|8169.7|8173.2|8171.2|8170.7|8168.7|89
1711048200000|2024-03-21 19:10:00|8171.2|8169.2|8171.2|8169.2|8172.7|8170.7|8170.9|8168.9|93
1711048500000|2024-03-21 19:15:00|8171.4|8169.4|8173.9|8171.9|8174.2|8172.2|8171.4|8169.4|20
1711048800000|2024-03-21 19:20:00|8173.7|8171.7|8172.2|8170.2|8174.2|8172.2|8170.2|8168.2|52
1711049100000|2024-03-21 19:25:00|8172.4|8170.4|8172.7|8170.7|8173.4|8171.4|8172.4|8170.4|30
1711049400000|2024-03-21 19:30:00|8172.9|8170.9|8172.2|8170.2|8175.2|8173.2|8172.2|8170.2|103
1711049700000|2024-03-21 19:35:00|8171.9|8169.9|8170.7|8168.7|8172.4|8170.4|8169.9|8167.9|95
1711050000000|2024-03-21 19:40:00|8170.9|8168.9|8172.4|8170.4|8172.4|8170.4|8170.2|8168.2|77
1711050300000|2024-03-21 19:45:00|8172.2|8170.2|8172.9|8170.9|8173.9|8171.9|8169.7|8167.7|113
1711050600000|2024-03-21 19:50:00|8173.2|8171.2|8171.4|8169.4|8173.7|8171.7|8170.7|8168.7|125
1711050900000|2024-03-21 19:55:00|8171.7|8169.7|8170.9|8168.9|8172.9|8170.9|8170.2|8168.2|97
1711051200000|2024-03-21 20:00:00|8171.2|8169.2|8171.9|8169.9|8172.9|8170.9|8170.9|8168.9|20
1711051500000|2024-03-21 20:05:00|8171.7|8169.7|8170.9|8168.9|8171.7|8169.7|8170.7|8168.7|17
1711051800000|2024-03-21 20:10:00|8170.7|8168.7|8170.4|8168.4|8170.7|8168.7|8170.2|8168.2|12
1711052100000|2024-03-21 20:15:00|8170.7|8168.7|8171.9|8169.9|8171.9|8169.9|8170.7|8168.7|7
1711052400000|2024-03-21 20:20:00|8172.2|8170.2|8172.4|8170.4|8172.4|8170.4|8172.2|8170.2|3
1711052700000|2024-03-21 20:25:00|8172.2|8170.2|8172.4|8170.4|8172.4|8170.4|8172.2|8170.2|4
1711053000000|2024-03-21 20:30:00|8172.2|8170.2|8171.4|8169.4|8172.4|8170.4|8171.4|8169.4|14
1711053300000|2024-03-21 20:35:00|8171.2|8169.2|8171.9|8169.9|8171.9|8169.9|8171.2|8169.2|20
1711053600000|2024-03-21 20:40:00|||||||||6
1711053900000|2024-03-21 20:45:00|8172.2|8170.2|8171.7|8169.7|8172.7|8170.7|8171.7|8169.7|27
1711054200000|2024-03-21 20:50:00|8171.4|8169.4|8170.4|8168.4|8171.4|8169.4|8170.2|8168.2|17
1711054500000|2024-03-21 20:55:00|8170.7|8168.7|8171.7|8169.7|8171.7|8169.7|8170.7|8168.7|43
1711054800000|2024-03-21 21:00:00|8173.2|8169.2|8172.1|8168.1|8173.2|8169.2|8171.3|8167.3|0
1711055100000|2024-03-21 21:05:00|8172.2|8168.2|8172.6|8168.6|8173.1|8169.1|8172.2|8168.2|0
1711055400000|2024-03-21 21:10:00|8172.8|8168.8|8172.5|8168.5|8173.3|8169.3|8172.3|8168.3|0
1711055700000|2024-03-21 21:15:00|8172.3|8168.3|8171.7|8167.7|8172.5|8168.5|8171.2|8167.2|0
1711056000000|2024-03-21 21:20:00|8172.1|8168.1|8172.1|8168.1|8172.1|8168.1|8172.1|8168.1|0
1711056600000|2024-03-21 21:30:00|8171.7|8167.7|8171.7|8167.7|8171.7|8167.7|8171.6|8167.6|0
1711056900000|2024-03-21 21:35:00|8171.9|8167.9|8171.6|8167.6|8171.9|8167.9|8171.6|8167.6|0
1711057200000|2024-03-21 21:40:00|8171.5|8167.5|8171.4|8167.4|8171.6|8167.6|8170.9|8166.9|0
1711057500000|2024-03-21 21:45:00|8171.2|8167.2|8171.2|8167.2|8172.5|8168.5|8171.1|8167.1|0
1711057800000|2024-03-21 21:50:00|8171.1|8167.1|8170.4|8166.4|8171.2|8167.2|8170.4|8166.4|0
1711058100000|2024-03-21 21:55:00|8170.1|8166.1|8170.7|8166.7|8170.7|8166.7|8169.3|8165.3|0
1711058400000|2024-03-21 22:00:00|8170.6|8166.6|8171.6|8167.6|8172.9|8168.9|8170.2|8166.2|0
1711058700000|2024-03-21 22:05:00|8171.7|8167.7|8167.5|8163.5|8171.7|8167.7|8167.3|8163.3|0
1711059000000|2024-03-21 22:10:00|8167.3|8163.3|8168.5|8164.5|8169.9|8165.9|8167.3|8163.3|0
1711059300000|2024-03-21 22:15:00|8168.6|8164.6|8168.5|8164.5|8169.9|8165.9|8168.1|8164.1|0
1711059600000|2024-03-21 22:20:00|8168.4|8164.4|8167.6|8163.6|8168.5|8164.5|8167.3|8163.3|0
1711059900000|2024-03-21 22:25:00|8167.8|8163.8|8167.6|8163.6|8168.1|8164.1|8167.5|8163.5|0
1711060200000|2024-03-21 22:30:00|8168.1|8164.1|8171.6|8167.6|8171.7|8167.7|8168.1|8164.1|0
1711060500000|2024-03-21 22:35:00|8171.9|8167.9|8172.4|8168.4|8172.4|8168.4|8170.7|8166.7|0
1711060800000|2024-03-21 22:40:00|8171.9|8167.9|8172.5|8168.5|8172.7|8168.7|8171.6|8167.6|0
1711061100000|2024-03-21 22:45:00|8172.7|8168.7|8173.7|8169.7|8173.8|8169.8|8172.5|8168.5|0
1711061400000|2024-03-21 22:50:00|8173.8|8169.8|8174.3|8170.3|8174.8|8170.8|8173.7|8169.7|0
1711061700000|2024-03-21 22:55:00|8174.5|8170.5|8174.4|8170.4|8174.9|8170.9|8174.3|8170.3|0
1711062000000|2024-03-21 23:00:00|8174.2|8170.2|8174|8170|8174.4|8170.4|8173.1|8169.1|0
1711062300000|2024-03-21 23:05:00|8173.9|8169.9|8174.4|8170.4|8174.9|8170.9|8173.7|8169.7|0
1711062600000|2024-03-21 23:10:00|8174|8170|8174.3|8170.3|8174.9|8170.9|8173.2|8169.2|0
1711062900000|2024-03-21 23:15:00|8174.2|8170.2|8172.4|8168.4|8174.3|8170.3|8171.9|8167.9|0
1711063200000|2024-03-21 23:20:00|8172.6|8168.6|8172.9|8168.9|8173.8|8169.8|8172.3|8168.3|0
1711063500000|2024-03-21 23:25:00|8173.1|8169.1|8173.8|8169.8|8174.1|8170.1|8173.1|8169.1|0
1711063800000|2024-03-21 23:30:00|8173.9|8169.9|8174.6|8170.6|8174.7|8170.7|8173.4|8169.4|0
1711064100000|2024-03-21 23:35:00|8174.3|8170.3|8174.6|8170.6|8175.2|8171.2|8174.1|8170.1|0
1711064400000|2024-03-21 23:40:00|8174.7|8170.7|8174.9|8170.9|8175.2|8171.2|8174.1|8170.1|0
1711064700000|2024-03-21 23:45:00|8175.2|8171.2|8175.2|8171.2|8175.7|8171.7|8174.6|8170.6|0
1711065000000|2024-03-21 23:50:00|8174.9|8170.9|8175.7|8171.7|8176.1|8172.1|8174.9|8170.9|0
1711065300000|2024-03-21 23:55:00|8175.9|8171.9|8175.2|8171.2|8176|8172|8175.2|8171.2|0
1711065600000|2024-03-22 00:00:00|8175.7|8171.7|8176.2|8172.2|8176.9|8172.9|8175.2|8171.2|0
1711065900000|2024-03-22 00:05:00|8176|8172|8174.5|8170.5|8176.9|8172.9|8174.5|8170.5|0
1711066200000|2024-03-22 00:10:00|8174.8|8170.8|8174.5|8170.5|8175.7|8171.7|8174|8170|0
1711066500000|2024-03-22 00:15:00|8174|8170|8168|8165|8174.5|8171|8166.4|8163.4|0
1711066800000|2024-03-22 00:20:00|8167.2|8164.2|8169.6|8166.6|8169.6|8166.6|8166.4|8163.4|0
1711067100000|2024-03-22 00:25:00|8171.2|8168.2|8171.2|8168.2|8171.2|8168.2|8171.2|8168.2|0
1711067400000|2024-03-22 00:30:00|8172.8|8169.8|8169.6|8166.6|8172.8|8169.8|8169.6|8166.6|0
1711067700000|2024-03-22 00:35:00|8170.4|8167.4|8169.6|8166.6|8171.2|8168.2|8169.6|8166.6|0
1711068000000|2024-03-22 00:40:00|8171.2|8168.2|8169.6|8166.6|8171.2|8168.2|8169.6|8166.6|0
1711068300000|2024-03-22 00:45:00|8168|8165|8169.6|8166.6|8169.6|8166.6|8167.9|8164.9|0
1711068600000|2024-03-22 00:50:00|8171.2|8168.2|8171.2|8168.2|8171.2|8168.2|8171.2|8168.2|0
1711068900000|2024-03-22 00:55:00|8172.8|8169.8|8174.4|8171.4|8174.4|8171.4|8172.8|8169.8|0
1711069200000|2024-03-22 01:00:00|8172.8|8169.8|8172.8|8169.8|8174.4|8171.4|8172.7|8169.7|0
1711069500000|2024-03-22 01:05:00|8172.7|8169.7|8174.4|8171.4|8174.4|8171.4|8172.7|8169.7|0
1711069800000|2024-03-22 01:10:00|8176|8173|8176|8173|8176|8173|8174.4|8171.4|0
1711070100000|2024-03-22 01:15:00|8174.4|8171.4|8174.4|8171.4|8174.4|8171.4|8174.4|8171.4|0
1711070700000|2024-03-22 01:25:00|8176|8173|8176|8173|8176|8173|8174.4|8171.4|0
1711071000000|2024-03-22 01:30:00|8175.9|8172.9|8179.2|8176.2|8179.2|8176.2|8175.9|8172.9|0
1711071300000|2024-03-22 01:35:00|8177.6|8174.6|8171.1|8168.1|8177.6|8174.6|8171|8168|0
1711071600000|2024-03-22 01:40:00|8172.7|8169.7|8174.3|8171.3|8174.3|8171.3|8171|8168|0
1711071900000|2024-03-22 01:45:00|8174.2|8171.2|8171|8168|8174.3|8171.3|8171|8168|0
1711072200000|2024-03-22 01:50:00|8172.6|8169.6|8171|8168|8172.6|8169.6|8171|8168|0
1711072500000|2024-03-22 01:55:00|8169.4|8166.4|8167.8|8164.8|8169.4|8166.4|8166.2|8163.2|0
1711072800000|2024-03-22 02:00:00|8167.7|8164.7|8168.5|8165.5|8169.3|8166.3|8167.7|8164.7|0
1711073400000|2024-03-22 02:10:00|8170.1|8167.1|8166.9|8163.9|8170.1|8167.1|8166.9|8163.9|0
1711073700000|2024-03-22 02:15:00|8168.5|8165.5|8166.9|8163.9|8168.5|8165.5|8166.9|8163.9|0
1711074000000|2024-03-22 02:20:00|8168.5|8165.5|8168.5|8165.5|8168.5|8165.5|8168.5|8165.5|0
1711074300000|2024-03-22 02:25:00|8166.9|8163.9|8166.9|8163.9|8166.9|8163.9|8166.9|8163.9|0
1711074600000|2024-03-22 02:30:00|8165.3|8162.3|8165.3|8162.3|8165.3|8162.3|8165.3|8162.3|0
1711074900000|2024-03-22 02:35:00|8163.7|8160.7|8160.4|8157.4|8163.7|8160.7|8160.4|8157.4|0
1711075200000|2024-03-22 02:40:00|8160.3|8157.3|8160.4|8157.4|8160.4|8157.4|8158.7|8155.7|0
1711075500000|2024-03-22 02:45:00|8160.3|8157.3|8160.4|8157.4|8160.4|8157.4|8158.7|8155.7|0
1711075800000|2024-03-22 02:50:00|8158.8|8155.8|8158.8|8155.8|8160.4|8157.4|8158.8|8155.8|0
1711076100000|2024-03-22 02:55:00|8160.4|8157.4|8158.7|8155.7|8160.4|8157.4|8158.7|8155.7|0
1711076400000|2024-03-22 03:00:00|8158.8|8155.8|8159.5|8156.5|8160.4|8157.4|8157.9|8154.9|0
1711077000000|2024-03-22 03:10:00|8157.9|8154.9|8157.8|8154.8|8157.9|8154.9|8157.8|8154.8|0
1711077300000|2024-03-22 03:15:00|8157.9|8154.9|8159.5|8156.5|8159.5|8156.5|8157.9|8154.9|0
1711077600000|2024-03-22 03:20:00|8157.9|8154.9|8158|8155|8158|8155|8157.9|8154.9|0
1711077900000|2024-03-22 03:25:00|8157.9|8154.9|8157.9|8154.9|8158|8155|8157.9|8154.9|0
1711078200000|2024-03-22 03:30:00|8157.1|8154.1|8156.2|8153.2|8157.9|8154.9|8156.2|8153.2|0
1711078500000|2024-03-22 03:35:00|8156.3|8153.3|8157.9|8154.9|8158|8155|8156.2|8153.2|0
1711078800000|2024-03-22 03:40:00|8158|8155|8157.9|8154.9|8158|8155|8157.9|8154.9|0
1711079100000|2024-03-22 03:45:00|8158|8155|8157.9|8154.9|8158|8155|8157.9|8154.9|0
1711079400000|2024-03-22 03:50:00|8158|8155|8157.9|8154.9|8158|8155|8157.9|8154.9|0
1711079700000|2024-03-22 03:55:00|8158|8155|8158|8155|8158|8155|8157.9|8154.9|0
1711080000000|2024-03-22 04:00:00|8159|8156|8159|8156|8159|8156|8159|8156|0
1711080300000|2024-03-22 04:05:00|8159.8|8156.8|8162.2|8159.2|8162.2|8159.2|8159.8|8156.8|0
1711080600000|2024-03-22 04:10:00|8163.8|8160.8|8165.5|8162.5|8167|8164|8163.8|8160.8|0
1711080900000|2024-03-22 04:15:00|8166.3|8163.3|8165.4|8162.4|8167.1|8164.1|8165.4|8162.4|0
1711081200000|2024-03-22 04:20:00|8165.5|8162.5|8167.1|8164.1|8167.1|8164.1|8165.4|8162.4|0
1711081500000|2024-03-22 04:25:00|8165.5|8162.5|8165.5|8162.5|8165.5|8162.5|8165.5|8162.5|0
1711081800000|2024-03-22 04:30:00|8166.3|8163.3|8167.1|8164.1|8167.1|8164.1|8165.5|8162.5|0
1711082100000|2024-03-22 04:35:00|8165.5|8162.5|8165.5|8162.5|8165.5|8162.5|8165.5|8162.5|0
1711082400000|2024-03-22 04:40:00|8163.9|8160.9|8165.7|8162.7|8165.8|8162.8|8163.9|8160.9|0
1711082700000|2024-03-22 04:45:00|8164.2|8161.2|8164.2|8161.2|8165.8|8162.8|8164.1|8161.1|0
1711083000000|2024-03-22 04:50:00|8165|8162|8165.8|8162.8|8165.8|8162.8|8164.2|8161.2|0
1711083300000|2024-03-22 04:55:00|8164.2|8161.2|8164.2|8161.2|8164.2|8161.2|8164.2|8161.2|0
1711083600000|2024-03-22 05:00:00|8165.8|8162.8|8165.8|8162.8|8165.8|8162.8|8165.8|8162.8|0
1711083900000|2024-03-22 05:05:00|8167.4|8164.4|8165.8|8162.8|8167.4|8164.4|8165.8|8162.8|0
1711084200000|2024-03-22 05:10:00|8167.4|8164.4|8165.8|8162.8|8167.4|8164.4|8165.8|8162.8|0
1711084500000|2024-03-22 05:15:00|8166.6|8163.6|8169|8166|8169.1|8166.1|8165.8|8162.8|0
1711084800000|2024-03-22 05:20:00|8167.4|8164.4|8167.3|8164.3|8169|8166|8167.3|8164.3|0
1711085100000|2024-03-22 05:25:00|8167.4|8164.4|8167.4|8164.4|8169|8166|8167.3|8164.3|0
1711085400000|2024-03-22 05:30:00|8168.9|8165.9|8167.4|8164.4|8169|8166|8167.3|8164.3|0
1711085700000|2024-03-22 05:35:00|8165.8|8162.8|8167.4|8164.4|8167.4|8164.4|8165.8|8162.8|0
1711086000000|2024-03-22 05:40:00|8169|8166|8167.5|8164.5|8169|8166|8167.4|8164.4|0
1711086300000|2024-03-22 05:45:00|8167.4|8164.4|8169|8166|8169|8166|8167.4|8164.4|0
1711086600000|2024-03-22 05:50:00|8168.9|8165.9|8169|8166|8169|8166|8168.9|8165.9|0
1711086900000|2024-03-22 05:55:00|8170.6|8167.6|8167.4|8164.4|8170.6|8167.6|8167.4|8164.4|0
1711087200000|2024-03-22 06:00:00|8165.8|8162.8|8165.9|8162.9|8166|8163|8164.3|8161.3|0
1711087500000|2024-03-22 06:05:00|8167.5|8164.5|8165.9|8162.9|8167.6|8164.6|8165.9|8162.9|0
1711087800000|2024-03-22 06:10:00|8166|8163|8169.2|8166.2|8169.2|8166.2|8166|8163|0
1711088100000|2024-03-22 06:15:00|8169.6|8166.6|8169.6|8166.6|8169.6|8166.6|8169.6|8166.6|0
1711088400000|2024-03-22 06:20:00|8168|8165|8168.6|8165.6|8168.6|8165.6|8167|8164|0
1711088700000|2024-03-22 06:25:00|8167|8164|8167|8164|8167.8|8164.8|8167|8164|0
1711089000000|2024-03-22 06:30:00|8166.2|8163.2|8163.7|8160.7|8166.2|8163.2|8163.7|8160.7|0
1711089300000|2024-03-22 06:35:00|8163.8|8160.8|8163.7|8160.7|8164.5|8161.5|8162.1|8159.1|0
1711089600000|2024-03-22 06:40:00|8163.8|8160.8|8162.1|8159.1|8163.8|8160.8|8162.1|8159.1|0
1711089900000|2024-03-22 06:45:00|8162.2|8159.2|8163.7|8160.7|8163.7|8160.7|8162.1|8159.1|0
1711090200000|2024-03-22 06:50:00|8162.1|8159.1|8160.5|8157.5|8162.1|8159.1|8158.9|8155.9|0
1711090500000|2024-03-22 06:55:00|8160.6|8157.6|8157.4|8154.4|8162.2|8159.2|8157.4|8154.4|0
1711090800000|2024-03-22 07:00:00|8158.2|8155.2|8148.7|8146.7|8159.5|8156|8148.2|8146.2|339
1711091100000|2024-03-22 07:05:00|8149|8147|8149.5|8147.5|8151.5|8149.5|8148.5|8146.5|120
1711091400000|2024-03-22 07:10:00|8149.7|8147.7|8148.2|8146.2|8149.7|8147.7|8146.7|8144.7|111
1711091700000|2024-03-22 07:15:00|8148.5|8146.5|8151.2|8149.2|8154.5|8152.5|8146.5|8144.5|175
1711092000000|2024-03-22 07:20:00|8150.7|8148.7|8148.2|8146.2|8151.5|8149.5|8147|8145|88
1711092300000|2024-03-22 07:25:00|8148|8146|8149.7|8147.7|8150.5|8148.5|8147.2|8145.2|59
1711092600000|2024-03-22 07:30:00|8150|8148|8150.7|8148.7|8151|8149|8148.5|8146.5|104
1711092900000|2024-03-22 07:35:00|8150.5|8148.5|8156.2|8154.2|8156.7|8154.7|8150.2|8148.2|149
1711093200000|2024-03-22 07:40:00|8156.5|8154.5|8157.2|8155.2|8158.2|8156.2|8156.5|8154.5|61
1711093500000|2024-03-22 07:45:00|8157.5|8155.5|8159.7|8157.7|8159.7|8157.7|8157.5|8155.5|38
1711093800000|2024-03-22 07:50:00|8160|8158|8157.2|8155.2|8160.5|8158.5|8157.2|8155.2|72
1711094100000|2024-03-22 07:55:00|8157|8155|8159.2|8157.2|8164.2|8162.2|8155.7|8153.7|237
1711094400000|2024-03-22 08:00:00|8158.7|8157.7|8153.7|8152.7|8161|8160|8147.7|8146.7|1629
1711094700000|2024-03-22 08:05:00|8153.5|8152.5|8153|8152|8159.2|8158.2|8150.7|8149.7|688
1711095000000|2024-03-22 08:10:00|8152.5|8151.5|8164.5|8163.5|8164.7|8163.7|8152.5|8151.5|523
1711095300000|2024-03-22 08:15:00|8164.2|8163.2|8161.5|8160.5|8165|8164|8156.2|8155.2|737
1711095600000|2024-03-22 08:20:00|8162|8161|8157|8156|8165|8164|8157|8156|548
1711095900000|2024-03-22 08:25:00|8157.5|8156.5|8154|8153|8158.5|8157.5|8152.5|8151.5|520
1711096200000|2024-03-22 08:30:00|8154.2|8153.2|8153.7|8152.7|8162.5|8161.5|8153|8152|588
1711096500000|2024-03-22 08:35:00|8154|8153|8155|8154|8157.5|8156.5|8152.7|8151.7|414
1711096800000|2024-03-22 08:40:00|8154.7|8153.7|8158.5|8157.5|8158.5|8157.5|8150.5|8149.5|420
1711097100000|2024-03-22 08:45:00|8159|8158|8163.5|8162.5|8163.5|8162.5|8157.7|8156.7|345
1711097400000|2024-03-22 08:50:00|8163.7|8162.7|8161.5|8160.5|8165|8164|8159.7|8158.7|380
1711097700000|2024-03-22 08:55:00|8161|8160|8162.2|8161.2|8165|8164|8158.7|8157.7|307
1711098000000|2024-03-22 09:00:00|8162|8161|8160.2|8159.2|8163|8162|8157.5|8156.5|339
1711098300000|2024-03-22 09:05:00|8160.5|8159.5|8168|8167|8170|8169|8159.7|8158.7|270
1711098600000|2024-03-22 09:10:00|8167.7|8166.7|8171.5|8170.5|8173.2|8172.2|8166.7|8165.7|380
1711098900000|2024-03-22 09:15:00|8170.7|8169.7|8164|8163|8171.7|8170.7|8163|8162|233
1711099200000|2024-03-22 09:20:00|8163.7|8162.7|8161.7|8160.7|8165.7|8164.7|8161.7|8160.7|286
1711099500000|2024-03-22 09:25:00|8162|8161|8161.2|8160.2|8163.2|8162.2|8159.5|8158.5|230
1711099800000|2024-03-22 09:30:00|8161.5|8160.5|8158.2|8157.2|8163.2|8162.2|8157.7|8156.7|241
1711100100000|2024-03-22 09:35:00|8158|8157|8161|8160|8163.5|8162.5|8157.5|8156.5|243
1711100400000|2024-03-22 09:40:00|8161.2|8160.2|8163.5|8162.5|8166|8165|8161.2|8160.2|163
1711100700000|2024-03-22 09:45:00|8163.2|8162.2|8160|8159|8164.5|8163.5|8158.5|8157.5|137
1711101000000|2024-03-22 09:50:00|8159.7|8158.7|8165.7|8164.7|8167|8166|8159|8158|240
1711101300000|2024-03-22 09:55:00|8165.5|8164.5|8168.5|8167.5|8170.2|8169.2|8164.7|8163.7|218
1711101600000|2024-03-22 10:00:00|8168.7|8167.7|8176|8175|8176.2|8175.2|8168.7|8167.7|258
1711101900000|2024-03-22 10:05:00|8175.7|8174.7|8177.5|8176.5|8178.5|8177.5|8174|8173|365
1711102200000|2024-03-22 10:10:00|8177.7|8176.7|8175.5|8174.5|8179.2|8178.2|8175|8174|366
1711102500000|2024-03-22 10:15:00|8175.7|8174.7|8174.7|8173.7|8176.5|8175.5|8173.5|8172.5|180
1711102800000|2024-03-22 10:20:00|8174.5|8173.5|8177|8176|8179.5|8178.5|8174.5|8173.5|134
1711103100000|2024-03-22 10:25:00|8176.7|8175.7|8175|8174|8177.2|8176.2|8174|8173|133
1711103400000|2024-03-22 10:30:00|8174.5|8173.5|8173.5|8172.5|8175.2|8174.2|8172.5|8171.5|161
1711103700000|2024-03-22 10:35:00|8173.7|8172.7|8170.2|8169.2|8175|8174|8168.7|8167.7|261
1711104000000|2024-03-22 10:40:00|8170.5|8169.5|8170.7|8169.7|8172.7|8171.7|8170|8169|153
1711104300000|2024-03-22 10:45:00|8170.5|8169.5|8173.2|8172.2|8175|8174|8168.5|8167.5|286
1711104600000|2024-03-22 10:50:00|8173|8172|8167.2|8166.2|8174.5|8173.5|8167.2|8166.2|276
1711104900000|2024-03-22 10:55:00|8167|8166|8165|8164|8169|8168|8162|8161|249
1711105200000|2024-03-22 11:00:00|8164.7|8163.7|8167.5|8166.5|8168.7|8167.7|8164.5|8163.5|122
1711105500000|2024-03-22 11:05:00|8167.2|8166.2|8168.7|8167.7|8170|8169|8167|8166|113
1711105800000|2024-03-22 11:10:00|8169|8168|8172.2|8171.2|8173|8172|8168|8167|150
1711106100000|2024-03-22 11:15:00|8172|8171|8163.7|8162.7|8172.5|8171.5|8163.5|8162.5|271
1711106400000|2024-03-22 11:20:00|8164|8163|8159|8158|8164|8163|8158.5|8157.5|335
1711106700000|2024-03-22 11:25:00|8158.7|8157.7|8157.5|8156.5|8160.7|8159.7|8157.5|8156.5|225
1711107000000|2024-03-22 11:30:00|8157.7|8156.7|8162|8161|8162.2|8161.2|8157.7|8156.7|128
1711107300000|2024-03-22 11:35:00|8161.7|8160.7|8159.2|8158.2|8164.5|8163.5|8159.2|8158.2|165
1711107600000|2024-03-22 11:40:00|8159|8158|8155|8154|8159.5|8158.5|8153.5|8152.5|196
1711107900000|2024-03-22 11:45:00|8155.2|8154.2|8147.2|8146.2|8155.5|8154.5|8147.2|8146.2|201
1711108200000|2024-03-22 11:50:00|8147.5|8146.5|8148.2|8147.2|8150.5|8149.5|8144.2|8143.2|270
1711108500000|2024-03-22 11:55:00|8148.5|8147.5|8142.5|8141.5|8148.7|8147.7|8142.2|8141.2|138
1711108800000|2024-03-22 12:00:00|8143.2|8142.2|8135.7|8134.7|8144.7|8143.7|8135|8134|431
1711109100000|2024-03-22 12:05:00|8135.5|8134.5|8134.2|8133.2|8137.2|8136.2|8129|8128|503
1711109400000|2024-03-22 12:10:00|8134|8133|8134.2|8133.2|8138.2|8137.2|8132.5|8131.5|287
1711109700000|2024-03-22 12:15:00|8134.5|8133.5|8142.2|8141.2|8142.2|8141.2|8134.5|8133.5|217
1711110000000|2024-03-22 12:20:00|8142.5|8141.5|8140.7|8139.7|8145|8144|8140.2|8139.2|9264
1711110300000|2024-03-22 12:25:00|8141|8140|8142.2|8141.2|8144.2|8143.2|8140.5|8139.5|233
1711110600000|2024-03-22 12:30:00|8142|8141|8143|8142|8145.5|8144.5|8140.7|8139.7|195
1711110900000|2024-03-22 12:35:00|8143.2|8142.2|8147|8146|8147.5|8146.5|8143|8142|164
1711111200000|2024-03-22 12:40:00|8147.6|8146.6|8151.1|8150.1|8152.1|8151.1|8147.6|8146.6|147
1711111500000|2024-03-22 12:45:00|8150.8|8149.8|8151.6|8150.6|8152.6|8151.6|8150.6|8149.6|159
1711111800000|2024-03-22 12:50:00|8151.3|8150.3|8153.8|8152.8|8155.6|8154.6|8151.3|8150.3|152
1711112100000|2024-03-22 12:55:00|8153.6|8152.6|8154.3|8153.3|8154.8|8153.8|8151.6|8150.6|137
1711112400000|2024-03-22 13:00:00|8154.6|8153.6|8156.1|8155.1|8158.1|8157.1|8154.1|8153.1|103
1711112700000|2024-03-22 13:05:00|8157.1|8156.1|8157.6|8156.6|8158.6|8157.6|8156.6|8155.6|102
1711113000000|2024-03-22 13:10:00|8157.8|8156.8|8159.1|8158.1|8160.6|8159.6|8157.3|8156.3|136
1711113300000|2024-03-22 13:15:00|8159.6|8158.6|8163.1|8162.1|8164.1|8163.1|8159.1|8158.1|132
1711113600000|2024-03-22 13:20:00|8163.3|8162.3|8163.1|8162.1|8168.1|8167.1|8161.6|8160.6|245
1711113900000|2024-03-22 13:25:00|8162.8|8161.8|8162.8|8161.8|8164.1|8163.1|8162.1|8161.1|208
1711114200000|2024-03-22 13:30:00|8163.1|8162.1|8154.8|8153.8|8163.1|8162.1|8154.1|8153.1|506
1711114500000|2024-03-22 13:35:00|8155.1|8154.1|8156.6|8155.6|8159.3|8158.3|8152.1|8151.1|1342
1711114800000|2024-03-22 13:40:00|8156.8|8155.8|8150.1|8149.1|8158.8|8157.8|8150.1|8149.1|1240
1711115100000|2024-03-22 13:45:00|8150.3|8149.3|8148.1|8147.1|8153.6|8152.6|8147.6|8146.6|208
1711115400000|2024-03-22 13:50:00|8148.3|8147.3|8149.8|8148.8|8154.3|8153.3|8147.8|8146.8|296
1711115700000|2024-03-22 13:55:00|8150.1|8149.1|8140.1|8139.1|8150.1|8149.1|8139.6|8138.6|3315
1711116000000|2024-03-22 14:00:00|8140.3|8139.3|8141.3|8140.3|8144.1|8143.1|8138.6|8137.6|1107
1711116300000|2024-03-22 14:05:00|8141.6|8140.6|8144.3|8143.3|8145.1|8144.1|8135.1|8134.1|784
1711116600000|2024-03-22 14:10:00|8144.1|8143.1|8141.6|8140.6|8146.6|8145.6|8140.8|8139.8|329
1711116900000|2024-03-22 14:15:00|8141.3|8140.3|8145.6|8144.6|8146.6|8145.6|8140.6|8139.6|184
1711117200000|2024-03-22 14:20:00|8145.3|8144.3|8136.1|8135.1|8146.1|8145.1|8135.6|8134.6|523
1711117500000|2024-03-22 14:25:00|8136.3|8135.3|8138.8|8137.8|8139.1|8138.1|8133.3|8132.3|445
1711117800000|2024-03-22 14:30:00|8139.3|8138.3|8135.1|8134.1|8144.1|8143.1|8135.1|8134.1|487
1711118100000|2024-03-22 14:35:00|8134.8|8133.8|8140.8|8139.8|8142.6|8141.6|8134.8|8133.8|386
1711118400000|2024-03-22 14:40:00|8140.6|8139.6|8143.3|8142.3|8144.6|8143.6|8139.6|8138.6|276
1711118700000|2024-03-22 14:45:00|8143.6|8142.6|8141.1|8140.1|8146.8|8145.8|8140.6|8139.6|264
1711119000000|2024-03-22 14:50:00|8140.6|8139.6|8145.6|8144.6|8145.6|8144.6|8140.1|8139.1|352
1711119300000|2024-03-22 14:55:00|8145.8|8144.8|8142.6|8141.6|8147.3|8146.3|8141.8|8140.8|283
1711119600000|2024-03-22 15:00:00|8143.1|8142.1|8148.8|8147.8|8149.1|8148.1|8142.1|8141.1|296
1711119900000|2024-03-22 15:05:00|8148.6|8147.6|8150.3|8149.3|8153.6|8152.6|8148.1|8147.1|389
1711120200000|2024-03-22 15:10:00|8149.8|8148.8|8151.1|8150.1|8151.8|8150.8|8149.1|8148.1|295
1711120500000|2024-03-22 15:15:00|8151.6|8150.6|8148.6|8147.6|8152.1|8151.1|8147.6|8146.6|252
1711120800000|2024-03-22 15:20:00|8148.3|8147.3|8144.8|8143.8|8151.3|8150.3|8144.6|8143.6|272
1711121100000|2024-03-22 15:25:00|8145.1|8144.1|8148.6|8147.6|8148.6|8147.6|8143.6|8142.6|248
1711121400000|2024-03-22 15:30:00|8148.8|8147.8|8150.8|8149.8|8151.6|8150.6|8147.8|8146.8|211
1711121700000|2024-03-22 15:35:00|8151.1|8150.1|8148.8|8147.8|8153.1|8152.1|8148.1|8147.1|216
1711122000000|2024-03-22 15:40:00|8149.1|8148.1|8149.1|8148.1|8150.1|8149.1|8147.6|8146.6|197
1711122300000|2024-03-22 15:45:00|8149.3|8148.3|8151.8|8150.8|8152.1|8151.1|8147.6|8146.6|177
1711122600000|2024-03-22 15:50:00|8152.1|8151.1|8151.6|8150.6|8153.1|8152.1|8151.6|8150.6|228
1711122900000|2024-03-22 15:55:00|8151.8|8150.8|8149.6|8148.6|8152.1|8151.1|8147.6|8146.6|145
1711123200000|2024-03-22 16:00:00|8149.1|8148.1|8150.6|8149.6|8151.6|8150.6|8148.1|8147.1|468
1711123500000|2024-03-22 16:05:00|8150.8|8149.8|8150.3|8149.3|8151.1|8150.1|8149.3|8148.3|149
1711123800000|2024-03-22 16:10:00|8150.1|8149.1|8153.3|8152.3|8154.1|8153.1|8150.1|8149.1|197
1711124100000|2024-03-22 16:15:00|8153.6|8152.6|8150.8|8149.8|8154.6|8153.6|8150.1|8149.1|251
1711124400000|2024-03-22 16:20:00|8150.6|8149.6|8150.6|8149.6|8151.6|8150.6|8149.6|8148.6|292
1711124700000|2024-03-22 16:25:00|8150.8|8149.8|8152.1|8151.1|8153.1|8152.1|8149.6|8148.6|602
1711125000000|2024-03-22 16:30:00|8152.6|8150.6|8151.8|8149.8|8153.8|8151.8|8148.1|8146.1|1921
1711125300000|2024-03-22 16:35:00|8151.3|8149.3|8152.1|8150.1|8153.1|8151.1|8150.1|8148.1|880
1711125600000|2024-03-22 16:40:00|8152.6|8150.6|8154.6|8152.6|8155.6|8153.6|8152.6|8150.6|257
1711125900000|2024-03-22 16:45:00|8155.1|8153.1|8157.3|8155.3|8157.6|8155.6|8154.8|8152.8|99
1711126200000|2024-03-22 16:50:00|8157.1|8155.1|8158.8|8156.8|8160.6|8158.6|8155.6|8153.6|164
1711126500000|2024-03-22 16:55:00|8159.1|8157.1|8159.1|8157.1|8159.6|8157.6|8157.6|8155.6|134
1711126800000|2024-03-22 17:00:00|8158.8|8156.8|8162.3|8160.3|8162.3|8160.3|8158.1|8156.1|167
1711127100000|2024-03-22 17:05:00|8162.6|8160.6|8162.8|8160.8|8163.3|8161.3|8161.3|8159.3|95
1711127400000|2024-03-22 17:10:00|8162.6|8160.6|8159.6|8157.6|8162.8|8160.8|8159.6|8157.6|118
1711127700000|2024-03-22 17:15:00|8159.1|8157.1|8161.3|8159.3|8161.8|8159.8|8159.1|8157.1|88
1711128000000|2024-03-22 17:20:00|8161.1|8159.1|8160.1|8158.1|8161.3|8159.3|8158.8|8156.8|107
1711128300000|2024-03-22 17:25:00|8159.8|8157.8|8161.8|8159.8|8162.8|8160.8|8159.6|8157.6|69
1711128600000|2024-03-22 17:30:00|8161.6|8159.6|8161.8|8159.8|8163.3|8161.3|8161.3|8159.3|57
1711128900000|2024-03-22 17:35:00|8162.1|8160.1|8160.1|8158.1|8162.3|8160.3|8159.6|8157.6|25
1711129200000|2024-03-22 17:40:00|8160.3|8158.3|8160.8|8158.8|8161.1|8159.1|8159.6|8157.6|41
1711129500000|2024-03-22 17:45:00|8160.6|8158.6|8161.6|8159.6|8162.8|8160.8|8160.6|8158.6|44
1711129800000|2024-03-22 17:50:00|8161.8|8159.8|8165.1|8163.1|8166.3|8164.3|8161.8|8159.8|56
1711130100000|2024-03-22 17:55:00|8164.8|8162.8|8166.1|8164.1|8167.1|8165.1|8164.8|8162.8|38
1711130400000|2024-03-22 18:00:00|8165.8|8163.8|8165.8|8163.8|8166.1|8164.1|8164.1|8162.1|66
1711130700000|2024-03-22 18:05:00|8166.6|8164.6|8163.8|8161.8|8166.6|8164.6|8162.8|8160.8|84
1711131000000|2024-03-22 18:10:00|8164.1|8162.1|8163.1|8161.1|8164.6|8162.6|8162.6|8160.6|41
1711131300000|2024-03-22 18:15:00|8162.8|8160.8|8160.8|8158.8|8163.6|8161.6|8159.8|8157.8|91
1711131600000|2024-03-22 18:20:00|8160.6|8158.6|8162.3|8160.3|8162.3|8160.3|8159.6|8157.6|130
1711131900000|2024-03-22 18:25:00|8162.1|8160.1|8164.3|8162.3|8165.6|8163.6|8162.1|8160.1|17
1711132200000|2024-03-22 18:30:00|8164.1|8162.1|8162.8|8160.8|8164.1|8162.1|8162.1|8160.1|45
1711132500000|2024-03-22 18:35:00|8163.1|8161.1|8162.1|8160.1|8163.8|8161.8|8162.1|8160.1|35
1711132800000|2024-03-22 18:40:00|8161.8|8159.8|8159.8|8157.8|8162.1|8160.1|8159.6|8157.6|47
1711133100000|2024-03-22 18:45:00|8160.1|8158.1|8158.3|8156.3|8161.1|8159.1|8158.3|8156.3|44
1711133400000|2024-03-22 18:50:00|8158.6|8156.6|8159.3|8157.3|8160.8|8158.8|8158.1|8156.1|40
1711133700000|2024-03-22 18:55:00|8159.6|8157.6|8162.6|8160.6|8163.1|8161.1|8159.6|8157.6|25
1711134000000|2024-03-22 19:00:00|8162.3|8160.3|8161.6|8159.6|8163.1|8161.1|8161.3|8159.3|46
1711134300000|2024-03-22 19:05:00|8161.8|8159.8|8161.1|8159.1|8162.8|8160.8|8159.8|8157.8|33
1711134600000|2024-03-22 19:10:00|8160.8|8158.8|8155.3|8153.3|8161.3|8159.3|8154.3|8152.3|52
1711134900000|2024-03-22 19:15:00|8155.6|8153.6|8154.6|8152.6|8155.8|8153.8|8151.8|8149.8|72
1711135200000|2024-03-22 19:20:00|8154.8|8152.8|8153.8|8151.8|8155.3|8153.3|8153.3|8151.3|33
1711135500000|2024-03-22 19:25:00|8153.6|8151.6|8155.1|8153.1|8156.3|8154.3|8153.6|8151.6|14
1711135800000|2024-03-22 19:30:00|8155.3|8153.3|8153.8|8151.8|8155.8|8153.8|8153.1|8151.1|26
1711136100000|2024-03-22 19:35:00|8154.1|8152.1|8155.8|8153.8|8156.6|8154.6|8154.1|8152.1|13
1711136400000|2024-03-22 19:40:00|8155.6|8153.6|8156.6|8154.6|8156.6|8154.6|8153.3|8151.3|63
1711136700000|2024-03-22 19:45:00|8156.1|8154.1|8159.6|8157.6|8159.6|8157.6|8155.1|8153.1|91
1711137000000|2024-03-22 19:50:00|8159.8|8157.8|8158.8|8156.8|8160.6|8158.6|8157.3|8155.3|78
1711137300000|2024-03-22 19:55:00|8158.6|8156.6|8157.1|8155.1|8161.1|8159.1|8157.1|8155.1|184
1711137600000|2024-03-22 20:00:00|8157.3|8155.3|8157.6|8155.6|8157.8|8155.8|8157.3|8155.3|32
1711137900000|2024-03-22 20:05:00|8157.3|8155.3|8155.8|8153.8|8157.6|8155.6|8155.8|8153.8|64
1711138200000|2024-03-22 20:10:00|8155.6|8153.6|8156.6|8154.6|8156.8|8154.8|8155.6|8153.6|14
1711138500000|2024-03-22 20:15:00|8156.8|8154.8|8154.6|8152.6|8157.1|8155.1|8154.6|8152.6|22
1711138800000|2024-03-22 20:20:00|8154.8|8152.8|8154.3|8152.3|8154.8|8152.8|8154.3|8152.3|24
1711139100000|2024-03-22 20:25:00|8154.1|8152.1|8152.3|8150.3|8154.1|8152.1|8152.1|8150.1|7
1711139400000|2024-03-22 20:30:00|8152.6|8150.6|8153.3|8151.3|8153.3|8151.3|8152.3|8150.3|12
1711139700000|2024-03-22 20:35:00|8153.6|8151.6|8156.1|8154.1|8156.1|8154.1|8153.6|8151.6|9
1711140000000|2024-03-22 20:40:00|8156.3|8154.3|8155.1|8153.1|8156.6|8154.6|8155.1|8153.1|3
1711140300000|2024-03-22 20:45:00|8154.8|8152.8|8155.1|8153.1|8155.1|8153.1|8154.1|8152.1|13
1711140600000|2024-03-22 20:50:00|8154.8|8152.8|8154.8|8152.8|8154.8|8152.8|8153.6|8151.6|45
1711140900000|2024-03-22 20:55:00|8154.6|8152.6|8154.1|8152.1|8155.1|8153.1|8153.8|8151.8|63
1711317600000|2024-03-24 22:00:00|8160.3|8156.3|8158.4|8154.4|8160.3|8156.3|8157.6|8153.6|0
1711317900000|2024-03-24 22:05:00|8158.7|8154.7|8157.6|8153.6|8161.4|8157.4|8157.3|8153.3|0
1711318200000|2024-03-24 22:10:00|8157.3|8153.3|8156.4|8152.4|8158.7|8154.7|8155.3|8151.3|0
1711318500000|2024-03-24 22:15:00|8156.5|8152.5|8156.9|8152.9|8158.4|8154.4|8155.8|8151.8|0
1711318800000|2024-03-24 22:20:00|8157.3|8153.3|8156.9|8152.9|8157.4|8153.4|8156.1|8152.1|0
1711319100000|2024-03-24 22:25:00|8156.4|8152.4|8155.4|8151.4|8156.4|8152.4|8154.9|8150.9|0
1711319400000|2024-03-24 22:30:00|8155.7|8151.7|8153.8|8149.8|8156.4|8152.4|8153.6|8149.6|0
1711319700000|2024-03-24 22:35:00|8153.9|8149.9|8154.7|8150.7|8154.7|8150.7|8152.8|8148.8|0
1711320000000|2024-03-24 22:40:00|8154.6|8150.6|8154.7|8150.7|8155.5|8151.5|8154.4|8150.4|0
1711320300000|2024-03-24 22:45:00|8155.1|8151.1|8156.3|8152.3|8156.3|8152.3|8155.1|8151.1|0
1711320600000|2024-03-24 22:50:00|8156|8152|8156.3|8152.3|8156.3|8152.3|8155.6|8151.6|0
1711320900000|2024-03-24 22:55:00|8156.1|8152.1|8155.6|8151.6|8156.8|8152.8|8154.8|8150.8|0
1711321200000|2024-03-24 23:00:00|8155.7|8151.7|8155.1|8151.1|8156.3|8152.3|8153.2|8149.2|0
1711321500000|2024-03-24 23:05:00|8155.6|8151.6|8157.9|8153.9|8158.5|8154.5|8155.3|8151.3|0
1711321800000|2024-03-24 23:10:00|8158.2|8154.2|8158.2|8154.2|8158.5|8154.5|8156.7|8152.7|0
1711322100000|2024-03-24 23:15:00|8158.5|8154.5|8159.3|8155.3|8159.8|8155.8|8158.2|8154.2|0
1711322400000|2024-03-24 23:20:00|8159|8155|8159.9|8155.9|8159.9|8155.9|8159|8155|0
1711322700000|2024-03-24 23:25:00|8159.4|8155.4|8158.6|8154.6|8159.9|8155.9|8158.2|8154.2|0
1711323000000|2024-03-24 23:30:00|8158.2|8154.2|8159.4|8155.4|8159.4|8155.4|8158.2|8154.2|0
1711323300000|2024-03-24 23:35:00|8159.1|8155.1|8158.6|8154.6|8159.4|8155.4|8158.6|8154.6|0
1711323600000|2024-03-24 23:40:00|8159.4|8155.4|8159.1|8155.1|8159.4|8155.4|8158.6|8154.6|0
1711323900000|2024-03-24 23:45:00|8159.4|8155.4|8160.5|8156.5|8161|8157|8159.4|8155.4|0
1711324200000|2024-03-24 23:50:00|8161|8157|8160.2|8156.2|8161|8157|8159.9|8155.9|0
1711324500000|2024-03-24 23:55:00|8159.9|8155.9|8161|8157|8161.4|8157.4|8159.9|8155.9|0
1711324800000|2024-03-25 00:00:00|8161.2|8157.2|8163.6|8159.6|8163.7|8159.7|8160.5|8156.5|0
1711325100000|2024-03-25 00:05:00|8163.3|8159.3|8162.2|8158.2|8163.6|8159.6|8161.7|8157.7|0
1711325400000|2024-03-25 00:10:00|8160.6|8156.6|8160.6|8156.6|8161.2|8157.2|8159|8155|0
1711325700000|2024-03-25 00:15:00|8160.9|8156.9|8165|8162|8166.6|8163.6|8160.4|8156.9|0
1711326000000|2024-03-25 00:20:00|8163.4|8160.4|8163.4|8160.4|8163.4|8160.4|8161.8|8158.8|0
1711326300000|2024-03-25 00:25:00|8165|8162|8163.5|8160.5|8165|8162|8163.4|8160.4|0
1711326900000|2024-03-25 00:35:00|8163.4|8160.4|8163.4|8160.4|8163.5|8160.5|8163.4|8160.4|0
1711327800000|2024-03-25 00:50:00|8165|8162|8165|8162|8165|8162|8165|8162|0
1711328100000|2024-03-25 00:55:00|8163.4|8160.4|8163.4|8160.4|8163.4|8160.4|8163.4|8160.4|0
1711328400000|2024-03-25 01:00:00|8163.3|8160.3|8163.4|8160.4|8165|8162|8163.3|8160.3|0
1711328700000|2024-03-25 01:05:00|8163.3|8160.3|8165|8162|8165|8162|8163.3|8160.3|0
1711329000000|2024-03-25 01:10:00|8164.9|8161.9|8163.3|8160.3|8165|8162|8162.5|8159.5|0
1711329300000|2024-03-25 01:15:00|8161.7|8158.7|8163.4|8160.4|8165|8162|8161.7|8158.7|0
1711329600000|2024-03-25 01:20:00|8165|8162|8165|8162|8165|8162|8163.4|8160.4|0
1711329900000|2024-03-25 01:25:00|8163.4|8160.4|8166.6|8163.6|8166.6|8163.6|8163.4|8160.4|0
1711330200000|2024-03-25 01:30:00|8165|8162|8166.7|8163.7|8168.3|8165.3|8165|8162|0
1711330500000|2024-03-25 01:35:00|8168.3|8165.3|8168.3|8165.3|8169.9|8166.9|8166.7|8163.7|0
1711330800000|2024-03-25 01:40:00|8169.9|8166.9|8166.7|8163.7|8169.9|8166.9|8165.1|8162.1|0
1711331100000|2024-03-25 01:45:00|8165.1|8162.1|8163.5|8160.5|8166.7|8163.7|8163.5|8160.5|0
1711331400000|2024-03-25 01:50:00|8165|8162|8163.5|8160.5|8165.1|8162.1|8163.4|8160.4|0
1711331700000|2024-03-25 01:55:00|8165|8162|8165|8162|8165|8162|8163.4|8160.4|0
1711332000000|2024-03-25 02:00:00|8163.4|8160.4|8163.4|8160.4|8165|8162|8163.4|8160.4|0
1711332300000|2024-03-25 02:05:00|8164.2|8161.2|8166.6|8163.6|8168.2|8165.2|8163.4|8160.4|0
1711332600000|2024-03-25 02:10:00|8166.5|8163.5|8166.6|8163.6|8166.6|8163.6|8165|8162|0
1711332900000|2024-03-25 02:15:00|8166.5|8163.5|8161.7|8158.7|8166.5|8163.5|8160.1|8157.1|0
1711333200000|2024-03-25 02:20:00|8161.6|8158.6|8161.7|8158.7|8161.7|8158.7|8160|8157|0
1711333500000|2024-03-25 02:25:00|8160.1|8157.1|8161.7|8158.7|8161.7|8158.7|8160.1|8157.1|0
1711333800000|2024-03-25 02:30:00|8162.9|8159.9|8161.3|8158.3|8162.9|8159.9|8161.2|8158.2|0
1711334100000|2024-03-25 02:35:00|8161.2|8158.2|8161.3|8158.3|8162.9|8159.9|8161.2|8158.2|0
1711334400000|2024-03-25 02:40:00|8161.2|8158.2|8159.6|8156.6|8161.2|8158.2|8159.6|8156.6|0
1711334700000|2024-03-25 02:45:00|8160.1|8157.1|8160.1|8157.1|8160.1|8157.1|8158.5|8155.5|0
1711335000000|2024-03-25 02:50:00|8158.5|8155.5|8158.6|8155.6|8158.6|8155.6|8158.5|8155.5|0
1711335300000|2024-03-25 02:55:00|8160.2|8157.2|8161.8|8158.8|8161.8|8158.8|8160.1|8157.1|0
1711335600000|2024-03-25 03:00:00|8161.7|8158.7|8160.1|8157.1|8161.7|8158.7|8160.1|8157.1|0
1711335900000|2024-03-25 03:05:00|8160.9|8157.9|8161.7|8158.7|8161.8|8158.8|8160.1|8157.1|0
1711336200000|2024-03-25 03:10:00|8160.1|8157.1|8160.1|8157.1|8161.7|8158.7|8160.1|8157.1|0
1711336500000|2024-03-25 03:15:00|8161.7|8158.7|8160.2|8157.2|8161.8|8158.8|8160.1|8157.1|0
1711336800000|2024-03-25 03:20:00|8160.1|8157.1|8160.1|8157.1|8160.2|8157.2|8160.1|8157.1|0
1711337100000|2024-03-25 03:25:00|8158.5|8155.5|8158.5|8155.5|8158.5|8155.5|8158.5|8155.5|0
1711337400000|2024-03-25 03:30:00|8156.9|8153.9|8158.5|8155.5|8158.5|8155.5|8156.9|8153.9|0
1711337700000|2024-03-25 03:35:00|8160.1|8157.1|8160.1|8157.1|8160.1|8157.1|8158.5|8155.5|0
1711338000000|2024-03-25 03:40:00|8158.5|8155.5|8158.5|8155.5|8160.1|8157.1|8158.5|8155.5|0
1711338300000|2024-03-25 03:45:00|8159.3|8156.3|8160.1|8157.1|8160.1|8157.1|8158.5|8155.5|0
1711338600000|2024-03-25 03:50:00|8158.5|8155.5|8160.1|8157.1|8160.1|8157.1|8158.5|8155.5|0
1711339200000|2024-03-25 04:00:00|8158.5|8155.5|8160.1|8157.1|8160.1|8157.1|8158.5|8155.5|0
1711339500000|2024-03-25 04:05:00|8158.5|8155.5|8158.5|8155.5|8160.1|8157.1|8156.9|8153.9|0
1711340400000|2024-03-25 04:20:00|8156.9|8153.9|8156.9|8153.9|8156.9|8153.9|8156.9|8153.9|0
1711340700000|2024-03-25 04:25:00|8157|8154|8158.6|8155.6|8158.6|8155.6|8157|8154|0
1711341000000|2024-03-25 04:30:00|8158.5|8155.5|8157|8154|8158.6|8155.6|8156.9|8153.9|0
1711341300000|2024-03-25 04:35:00|8158.5|8155.5|8158.5|8155.5|8158.6|8155.6|8158.5|8155.5|0
1711342200000|2024-03-25 04:50:00|8158.4|8155.4|8158.4|8155.4|8158.4|8155.4|8158.4|8155.4|0
1711342800000|2024-03-25 05:00:00|8156.8|8153.8|8160|8157|8160|8157|8156.8|8153.8|0
1711343100000|2024-03-25 05:05:00|8158.4|8155.4|8158.4|8155.4|8160|8157|8158.4|8155.4|0
1711343400000|2024-03-25 05:10:00|8160|8157|8158.4|8155.4|8160|8157|8158.4|8155.4|0
1711343700000|2024-03-25 05:15:00|8156.8|8153.8|8155.1|8152.1|8156.8|8153.8|8155.1|8152.1|0
1711344000000|2024-03-25 05:20:00|8155.2|8152.2|8156.7|8153.7|8156.8|8153.8|8155.1|8152.1|0
1711344300000|2024-03-25 05:25:00|8155.9|8152.9|8155.1|8152.1|8156.7|8153.7|8155.1|8152.1|0
1711344600000|2024-03-25 05:30:00|8156.7|8153.7|8155.1|8152.1|8156.7|8153.7|8155.1|8152.1|0
1711344900000|2024-03-25 05:35:00|8153.5|8150.5|8153.5|8150.5|8153.5|8150.5|8153.5|8150.5|0
1711345200000|2024-03-25 05:40:00|8155.1|8152.1|8155.1|8152.1|8155.2|8152.2|8155.1|8152.1|0
1711345800000|2024-03-25 05:50:00|8153.5|8150.5|8151.9|8148.9|8153.5|8150.5|8151.9|8148.9|0
1711346100000|2024-03-25 05:55:00|8153.5|8150.5|8153.5|8150.5|8153.5|8150.5|8151.9|8148.9|0
1711346400000|2024-03-25 06:00:00|8151.9|8148.9|8151.8|8148.8|8151.9|8148.9|8150.2|8147.2|0
1711346700000|2024-03-25 06:05:00|8150.2|8147.2|8148.6|8145.6|8151.8|8148.8|8148.5|8145.5|0
1711347000000|2024-03-25 06:10:00|8148.5|8145.5|8148.7|8145.7|8150.2|8147.2|8148.5|8145.5|0
1711347300000|2024-03-25 06:15:00|8148.6|8145.6|8148.6|8145.6|8148.6|8145.6|8148.6|8145.6|0
1711347600000|2024-03-25 06:20:00|8147|8144|8144.9|8141.9|8148.6|8145.6|8144.9|8141.9|0
1711347900000|2024-03-25 06:25:00|8145.7|8142.7|8146.4|8143.4|8146.5|8143.5|8144.7|8141.7|0
1711348500000|2024-03-25 06:35:00|8148|8145|8147.9|8144.9|8148|8145|8146.3|8143.3|0
1711348800000|2024-03-25 06:40:00|8146.3|8143.3|8148|8145|8148|8145|8146.3|8143.3|0
1711349100000|2024-03-25 06:45:00|8149.6|8146.6|8150.4|8147.4|8151.2|8148.2|8149.6|8146.6|0
1711349400000|2024-03-25 06:50:00|8151.2|8148.2|8151.2|8148.2|8151.2|8148.2|8149.6|8146.6|0
1711349700000|2024-03-25 06:55:00|8149.6|8146.6|8149.6|8146.6|8149.6|8146.6|8149.6|8146.6|0
1711350000000|2024-03-25 07:00:00|8150.1|8146.1|8148.6|8146.6|8153.6|8151.6|8146.9|8142.9|311
1711350300000|2024-03-25 07:05:00|8149.6|8147.6|8147.6|8145.6|8150.9|8148.9|8146.6|8144.6|109
1711350600000|2024-03-25 07:10:00|8147.9|8145.9|8149.6|8147.6|8150.1|8148.1|8147.4|8145.4|57
1711350900000|2024-03-25 07:15:00|8149.4|8147.4|8151.6|8149.6|8151.9|8149.9|8148.1|8146.1|43
1711351200000|2024-03-25 07:20:00|8151.1|8149.1|8150.6|8148.6|8152.1|8150.1|8150.1|8148.1|80
1711351500000|2024-03-25 07:25:00|8150.4|8148.4|8152.4|8150.4|8152.6|8150.6|8150.1|8148.1|18
1711351800000|2024-03-25 07:30:00|8152.1|8150.1|8149.1|8147.1|8152.1|8150.1|8148.9|8146.9|51
1711352100000|2024-03-25 07:35:00|8148.9|8146.9|8149.1|8147.1|8151.6|8149.6|8148.6|8146.6|44
1711352400000|2024-03-25 07:40:00|8149.4|8147.4|8148.1|8146.1|8150.6|8148.6|8147.4|8145.4|51
1711352700000|2024-03-25 07:45:00|8147.9|8145.9|8146.1|8144.1|8148.9|8146.9|8146.1|8144.1|90
1711353000000|2024-03-25 07:50:00|8145.9|8143.9|8146.9|8144.9|8147.4|8145.4|8145.4|8143.4|35
1711353300000|2024-03-25 07:55:00|8147.1|8145.1|8142.9|8140.9|8149.4|8147.4|8142.1|8140.1|306
1711353600000|2024-03-25 08:00:00|8142.4|8141.4|8155.9|8154.9|8157.1|8156.1|8142.4|8141.4|1115
1711353900000|2024-03-25 08:05:00|8155.6|8154.6|8152.9|8151.9|8156.4|8155.4|8146.1|8145.1|661
1711354200000|2024-03-25 08:10:00|8153.4|8152.4|8157.6|8156.6|8159.6|8158.6|8152.6|8151.6|379
1711354500000|2024-03-25 08:15:00|8157.4|8156.4|8158.4|8157.4|8159.9|8158.9|8153.6|8152.6|329
1711354800000|2024-03-25 08:20:00|8158.1|8157.1|8148.9|8147.9|8158.1|8157.1|8147.9|8146.9|568
1711355100000|2024-03-25 08:25:00|8148.6|8147.6|8154.6|8153.6|8155.4|8154.4|8147.9|8146.9|282
1711355400000|2024-03-25 08:30:00|8154.4|8153.4|8159.9|8158.9|8161.4|8160.4|8154.4|8153.4|393
1711355700000|2024-03-25 08:35:00|8160.4|8159.4|8146.9|8145.9|8160.4|8159.4|8146.4|8145.4|323
1711356000000|2024-03-25 08:40:00|8146.6|8145.6|8146.9|8145.9|8148.9|8147.9|8144.9|8143.9|221
1711356300000|2024-03-25 08:45:00|8146.6|8145.6|8141.9|8140.9|8146.6|8145.6|8139.9|8138.9|199
1711356600000|2024-03-25 08:50:00|8142.1|8141.1|8139.6|8138.6|8142.1|8141.1|8137.9|8136.9|224
1711356900000|2024-03-25 08:55:00|8139.9|8138.9|8143.1|8142.1|8145.4|8144.4|8138.4|8137.4|217
1711357200000|2024-03-25 09:00:00|8142.4|8141.4|8137.1|8136.1|8143.1|8142.1|8129.6|8128.6|349
1711357500000|2024-03-25 09:05:00|8136.9|8135.9|8133.6|8132.6|8138.4|8137.4|8133.4|8132.4|293
1711357800000|2024-03-25 09:10:00|8133.4|8132.4|8132.4|8131.4|8136.1|8135.1|8129.6|8128.6|208
1711358100000|2024-03-25 09:15:00|8132.1|8131.1|8130.6|8129.6|8135.9|8134.9|8129.4|8128.4|347
1711358400000|2024-03-25 09:20:00|8130.4|8129.4|8133.1|8132.1|8135.1|8134.1|8129.9|8128.9|154
1711358700000|2024-03-25 09:25:00|8133.4|8132.4|8136.4|8135.4|8136.6|8135.6|8131.4|8130.4|237
1711359000000|2024-03-25 09:30:00|8136.6|8135.6|8130.6|8129.6|8137.1|8136.1|8128.9|8127.9|193
1711359300000|2024-03-25 09:35:00|8130.4|8129.4|8130.9|8129.9|8132.4|8131.4|8128.9|8127.9|148
1711359600000|2024-03-25 09:40:00|8131.1|8130.1|8133.4|8132.4|8134.9|8133.9|8129.9|8128.9|127
1711359900000|2024-03-25 09:45:00|8133.1|8132.1|8132.6|8131.6|8136.1|8135.1|8131.6|8130.6|250
1711360200000|2024-03-25 09:50:00|8132.4|8131.4|8127.9|8126.9|8136.9|8135.9|8127.9|8126.9|418
1711360500000|2024-03-25 09:55:00|8127.6|8126.6|8117.6|8116.6|8128.9|8127.9|8117.6|8116.6|886
1711360800000|2024-03-25 10:00:00|8117.4|8116.4|8111.6|8110.6|8117.4|8116.4|8105.6|8104.6|1814
1711361100000|2024-03-25 10:05:00|8111.4|8110.4|8106.1|8105.1|8112.1|8111.1|8102.6|8101.6|745
1711361400000|2024-03-25 10:10:00|8105.9|8104.9|8102.4|8101.4|8105.9|8104.9|8099.6|8098.6|569
1711361700000|2024-03-25 10:15:00|8102.6|8101.6|8110.1|8109.1|8110.1|8109.1|8101.4|8100.4|331
1711362000000|2024-03-25 10:20:00|8109.9|8108.9|8114.4|8113.4|8115.9|8114.9|8107.6|8106.6|252
1711362300000|2024-03-25 10:25:00|8114.1|8113.1|8114.9|8113.9|8115.1|8114.1|8111.9|8110.9|203
1711362600000|2024-03-25 10:30:00|8115.1|8114.1|8119.1|8118.1|8119.4|8118.4|8114.4|8113.4|541
1711362900000|2024-03-25 10:35:00|8118.9|8117.9|8118.4|8117.4|8119.4|8118.4|8116.4|8115.4|472
1711363200000|2024-03-25 10:40:00|8118.1|8117.1|8120.9|8119.9|8120.9|8119.9|8117.1|8116.1|362
1711363500000|2024-03-25 10:45:00|8120.6|8119.6|8117.1|8116.1|8120.6|8119.6|8116.9|8115.9|596
1711363800000|2024-03-25 10:50:00|8117.4|8116.4|8120.6|8119.6|8122.4|8121.4|8116.9|8115.9|327
1711364100000|2024-03-25 10:55:00|8120.9|8119.9|8119.1|8118.1|8120.9|8119.9|8116.9|8115.9|223
1711364400000|2024-03-25 11:00:00|8118.9|8117.9|8120.6|8119.6|8121.4|8120.4|8116.9|8115.9|276
1711364700000|2024-03-25 11:05:00|8120.4|8119.4|8118.4|8117.4|8121.9|8120.9|8118.1|8117.1|357
1711365000000|2024-03-25 11:10:00|8118.1|8117.1|8118.4|8117.4|8119.9|8118.9|8115.6|8114.6|211
1711365300000|2024-03-25 11:15:00|8118.9|8117.9|8115.9|8114.9|8119.9|8118.9|8115.6|8114.6|210
1711365600000|2024-03-25 11:20:00|8115.6|8114.6|8114.4|8113.4|8115.6|8114.6|8111.9|8110.9|199
1711365900000|2024-03-25 11:25:00|8114.1|8113.1|8117.6|8116.6|8118.6|8117.6|8113.4|8112.4|184
1711366200000|2024-03-25 11:30:00|8117.4|8116.4|8121.1|8120.1|8121.9|8120.9|8117.1|8116.1|229
1711366500000|2024-03-25 11:35:00|8121.4|8120.4|8124.4|8123.4|8125.4|8124.4|8121.4|8120.4|192
1711366800000|2024-03-25 11:40:00|8123.9|8122.9|8120.9|8119.9|8125.4|8124.4|8120.6|8119.6|228
1711367100000|2024-03-25 11:45:00|8121.1|8120.1|8118.1|8117.1|8124.4|8123.4|8117.9|8116.9|206
1711367400000|2024-03-25 11:50:00|8117.9|8116.9|8119.1|8118.1|8119.6|8118.6|8115.9|8114.9|142
1711367700000|2024-03-25 11:55:00|8119.4|8118.4|8114.6|8113.6|8119.4|8118.4|8113.4|8112.4|112
1711368000000|2024-03-25 12:00:00|8114.9|8113.9|8117.9|8116.9|8118.1|8117.1|8111.4|8110.4|180
1711368300000|2024-03-25 12:05:00|8118.1|8117.1|8111.4|8110.4|8119.4|8118.4|8111.4|8110.4|128
1711368600000|2024-03-25 12:10:00|8111.6|8110.6|8118.9|8117.9|8118.9|8117.9|8111.1|8110.1|170
1711368900000|2024-03-25 12:15:00|8119.1|8118.1|8124.6|8123.6|8125.9|8124.9|8118.9|8117.9|266
1711369200000|2024-03-25 12:20:00|8124.4|8123.4|8128.4|8127.4|8128.9|8127.9|8123.4|8122.4|146
1711369500000|2024-03-25 12:25:00|8128.1|8127.1|8121.1|8120.1|8128.4|8127.4|8120.9|8119.9|139
1711369800000|2024-03-25 12:30:00|8120.9|8119.9|8121.4|8120.4|8123.4|8122.4|8119.9|8118.9|122
1711370100000|2024-03-25 12:35:00|8121.1|8120.1|8120.4|8119.4|8123.9|8122.9|8119.4|8118.4|103
1711370400000|2024-03-25 12:40:00|8120.5|8119.5|8122|8121|8122.2|8121.2|8119.5|8118.5|74
1711370700000|2024-03-25 12:45:00|8121.7|8120.7|8123.7|8122.7|8124|8123|8121.2|8120.2|69
1711371000000|2024-03-25 12:50:00|8124|8123|8123.7|8122.7|8127|8126|8123|8122|109
1711371300000|2024-03-25 12:55:00|8124|8123|8123.7|8122.7|8124.2|8123.2|8121.5|8120.5|126
1711371600000|2024-03-25 13:00:00|8124|8123|8127.7|8126.7|8128.5|8127.5|8123.7|8122.7|110
1711371900000|2024-03-25 13:05:00|8128|8127|8128|8127|8129|8128|8127|8126|112
1711372200000|2024-03-25 13:10:00|8127.7|8126.7|8130.2|8129.2|8130.7|8129.7|8126.5|8125.5|176
1711372500000|2024-03-25 13:15:00|8130|8129|8130.5|8129.5|8132|8131|8128.5|8127.5|211
1711372800000|2024-03-25 13:20:00|8130.7|8129.7|8132.5|8131.5|8133.2|8132.2|8130.5|8129.5|184
1711373100000|2024-03-25 13:25:00|8132.7|8131.7|8132.7|8131.7|8135|8134|8131.5|8130.5|163
1711373400000|2024-03-25 13:30:00|8132.5|8131.5|8137.5|8136.5|8138.5|8137.5|8132.5|8131.5|298
1711373700000|2024-03-25 13:35:00|8137.2|8136.2|8141.7|8140.7|8142.5|8141.5|8137|8136|264
1711374000000|2024-03-25 13:40:00|8141.5|8140.5|8142.7|8141.7|8143.5|8142.5|8136.2|8135.2|402
1711374300000|2024-03-25 13:45:00|8142.5|8141.5|8140.7|8139.7|8146|8145|8139.5|8138.5|241
1711374600000|2024-03-25 13:50:00|8141|8140|8141.5|8140.5|8145|8144|8140|8139|348
1711374900000|2024-03-25 13:55:00|8141.7|8140.7|8149.5|8148.5|8149.5|8148.5|8141.5|8140.5|228
1711375200000|2024-03-25 14:00:00|8149.2|8148.2|8154.7|8153.7|8156|8155|8149|8148|594
1711375500000|2024-03-25 14:05:00|8155|8154|8155.7|8154.7|8158|8157|8152|8151|491
1711375800000|2024-03-25 14:10:00|8156|8155|8160.7|8159.7|8164.2|8163.2|8156|8155|696
1711376100000|2024-03-25 14:15:00|8161|8160|8158.7|8157.7|8163.7|8162.7|8156.7|8155.7|466
1711376400000|2024-03-25 14:20:00|8158.5|8157.5|8159.7|8158.7|8164|8163|8158.5|8157.5|326
1711376700000|2024-03-25 14:25:00|8160|8159|8162.5|8161.5|8166.2|8165.2|8159.5|8158.5|370
1711377000000|2024-03-25 14:30:00|8162.7|8161.7|8159.2|8158.2|8162.7|8161.7|8156|8155|493
1711377300000|2024-03-25 14:35:00|8159|8158|8162.2|8161.2|8162.2|8161.2|8154|8153|362
1711377600000|2024-03-25 14:40:00|8162|8161|8161.7|8160.7|8163.7|8162.7|8159|8158|242
1711377900000|2024-03-25 14:45:00|8161.5|8160.5|8161.5|8160.5|8163.2|8162.2|8159|8158|276
1711378200000|2024-03-25 14:50:00|8161.7|8160.7|8159.7|8158.7|8164|8163|8159.5|8158.5|456
1711378500000|2024-03-25 14:55:00|8159.5|8158.5|8164|8163|8164.2|8163.2|8159|8158|322
1711378800000|2024-03-25 15:00:00|8164.2|8163.2|8160.7|8159.7|8164.2|8163.2|8159.5|8158.5|340
1711379100000|2024-03-25 15:05:00|8161|8160|8162.2|8161.2|8163.5|8162.5|8160.5|8159.5|244
1711379400000|2024-03-25 15:10:00|8161.9|8160.9|8164.4|8163.4|8166.7|8165.7|8161.2|8160.2|277
1711379700000|2024-03-25 15:15:00|8164.7|8163.7|8159.7|8158.7|8164.7|8163.7|8157.4|8156.4|394
1711380000000|2024-03-25 15:20:00|8159.9|8158.9|8159.7|8158.7|8161.9|8160.9|8157.2|8156.2|222
1711380300000|2024-03-25 15:25:00|8159.9|8158.9|8162.9|8161.9|8163.7|8162.7|8159.2|8158.2|201
1711380600000|2024-03-25 15:30:00|8162.7|8161.7|8163.7|8162.7|8164.2|8163.2|8160.7|8159.7|1267
1711380900000|2024-03-25 15:35:00|8163.9|8162.9|8164.2|8163.2|8164.2|8163.2|8161.2|8160.2|224
1711381200000|2024-03-25 15:40:00|8164.4|8163.4|8160.7|8159.7|8164.7|8163.7|8159.7|8158.7|207
1711381500000|2024-03-25 15:45:00|8160.9|8159.9|8155.4|8154.4|8161.2|8160.2|8155.4|8154.4|297
1711381800000|2024-03-25 15:50:00|8155.7|8154.7|8154.2|8153.2|8156.2|8155.2|8153.2|8152.2|243
1711382100000|2024-03-25 15:55:00|8154.4|8153.4|8154.2|8153.2|8156.7|8155.7|8153.7|8152.7|218
1711382400000|2024-03-25 16:00:00|8154.4|8153.4|8153.2|8152.2|8155.2|8154.2|8150.2|8149.2|386
1711382700000|2024-03-25 16:05:00|8153.4|8152.4|8156.7|8155.7|8157.7|8156.7|8152.9|8151.9|393
1711383000000|2024-03-25 16:10:00|8156.9|8155.9|8156.9|8155.9|8157.4|8156.4|8155.2|8154.2|353
1711383300000|2024-03-25 16:15:00|8156.7|8155.7|8158.2|8157.2|8158.9|8157.9|8156.2|8155.2|326
1711383600000|2024-03-25 16:20:00|8158.4|8157.4|8158.2|8157.2|8158.7|8157.7|8157.2|8156.2|439
1711383900000|2024-03-25 16:25:00|8157.9|8156.9|8159.4|8158.4|8160.2|8159.2|8156.7|8155.7|1017
1711384200000|2024-03-25 16:30:00|8159.7|8157.7|8152.4|8150.4|8162.7|8160.7|8151.7|8149.7|4962
1711384500000|2024-03-25 16:35:00|8152.7|8150.7|8158.2|8156.2|8159.7|8157.7|8151.4|8149.4|1903
1711384800000|2024-03-25 16:40:00|8157.9|8155.9|8158.2|8156.2|8159.7|8157.7|8155.7|8153.7|363
1711385100000|2024-03-25 16:45:00|8157.9|8155.9|8158.7|8156.7|8159.2|8157.2|8157.2|8155.2|185
1711385400000|2024-03-25 16:50:00|8158.9|8156.9|8159.2|8157.2|8159.2|8157.2|8157.7|8155.7|192
1711385700000|2024-03-25 16:55:00|8158.9|8156.9|8158.7|8156.7|8159.4|8157.4|8157.9|8155.9|138
1711386000000|2024-03-25 17:00:00|8158.4|8156.4|8156.9|8154.9|8158.4|8156.4|8156.2|8154.2|179
1711386300000|2024-03-25 17:05:00|8156.7|8154.7|8157.2|8155.2|8158.2|8156.2|8156.2|8154.2|150
1711386600000|2024-03-25 17:10:00|8156.7|8154.7|8154.9|8152.9|8156.7|8154.7|8154.7|8152.7|169
1711386900000|2024-03-25 17:15:00|8155.2|8153.2|8157.9|8155.9|8157.9|8155.9|8154.7|8152.7|73
1711387200000|2024-03-25 17:20:00|8158.2|8156.2|8156.4|8154.4|8158.2|8156.2|8154.9|8152.9|69
1711387500000|2024-03-25 17:25:00|8156.7|8154.7|8157.7|8155.7|8159.4|8157.4|8156.2|8154.2|57
1711387800000|2024-03-25 17:30:00|8157.9|8155.9|8157.4|8155.4|8158.4|8156.4|8157.2|8155.2|10
1711388100000|2024-03-25 17:35:00|8157.2|8155.2|8157.2|8155.2|8157.7|8155.7|8155.7|8153.7|30
1711388400000|2024-03-25 17:40:00|8156.9|8154.9|8157.9|8155.9|8158.9|8156.9|8156.7|8154.7|28
1711388700000|2024-03-25 17:45:00|8158.2|8156.2|8155.7|8153.7|8158.2|8156.2|8155.7|8153.7|58
1711389000000|2024-03-25 17:50:00|8155.9|8153.9|8155.4|8153.4|8156.2|8154.2|8154.9|8152.9|49
1711389300000|2024-03-25 17:55:00|8155.2|8153.2|8157.7|8155.7|8158.2|8156.2|8155.2|8153.2|38
1711389600000|2024-03-25 18:00:00|8157.4|8155.4|8156.9|8154.9|8157.4|8155.4|8156.7|8154.7|33
1711389900000|2024-03-25 18:05:00|8156.7|8154.7|8158.4|8156.4|8158.4|8156.4|8156.7|8154.7|31
1711390200000|2024-03-25 18:10:00|8158.2|8156.2|8157.7|8155.7|8158.2|8156.2|8157.7|8155.7|22
1711390500000|2024-03-25 18:15:00|8159.2|8157.2|8166.7|8164.7|8167.2|8165.2|8158.7|8156.7|527
1711390800000|2024-03-25 18:20:00|8166.4|8164.4|8162.7|8160.7|8166.9|8164.9|8162.7|8160.7|155
1711391100000|2024-03-25 18:25:00|8162.9|8160.9|8166.4|8164.4|8166.7|8164.7|8162.9|8160.9|49
1711391400000|2024-03-25 18:30:00|8166.7|8164.7|8163.2|8161.2|8166.7|8164.7|8162.9|8160.9|83
1711391700000|2024-03-25 18:35:00|8163.4|8161.4|8164.9|8162.9|8167.7|8165.7|8162.9|8160.9|96
1711392000000|2024-03-25 18:40:00|8165.2|8163.2|8160.2|8158.2|8165.9|8163.9|8160.2|8158.2|107
1711392300000|2024-03-25 18:45:00|8160.4|8158.4|8158.2|8156.2|8160.9|8158.9|8158.2|8156.2|45
1711392600000|2024-03-25 18:50:00|8157.9|8155.9|8159.2|8157.2|8159.7|8157.7|8157.7|8155.7|49
1711392900000|2024-03-25 18:55:00|8158.9|8156.9|8157.4|8155.4|8159.4|8157.4|8156.7|8154.7|73
1711393200000|2024-03-25 19:00:00|8157.2|8155.2|8155.9|8153.9|8157.2|8155.2|8154.7|8152.7|46
1711393500000|2024-03-25 19:05:00|8155.7|8153.7|8155.4|8153.4|8158.2|8156.2|8155.4|8153.4|72
1711393800000|2024-03-25 19:10:00|8155.2|8153.2|8155.9|8153.9|8157.2|8155.2|8155.2|8153.2|80
1711394100000|2024-03-25 19:15:00|8156.2|8154.2|8156.7|8154.7|8157.9|8155.9|8154.9|8152.9|49
1711394400000|2024-03-25 19:20:00|8156.4|8154.4|8156.4|8154.4|8156.7|8154.7|8152.9|8150.9|107
1711394700000|2024-03-25 19:25:00|8156.2|8154.2|8154.9|8152.9|8156.7|8154.7|8154.4|8152.4|44
1711395000000|2024-03-25 19:30:00|8154.7|8152.7|8156.2|8154.2|8157.7|8155.7|8153.9|8151.9|60
1711395300000|2024-03-25 19:35:00|8155.7|8153.7|8156.2|8154.2|8156.9|8154.9|8154.9|8152.9|42
1711395600000|2024-03-25 19:40:00|8156.4|8154.4|8156.9|8154.9|8158.4|8156.4|8156.4|8154.4|75
1711395900000|2024-03-25 19:45:00|8157.2|8155.2|8152.9|8150.9|8157.4|8155.4|8152.7|8150.7|51
1711396200000|2024-03-25 19:50:00|8152.7|8150.7|8147.7|8145.7|8152.7|8150.7|8146.9|8144.9|253
1711396500000|2024-03-25 19:55:00|8147.9|8145.9|8148.9|8146.9|8149.2|8147.2|8143.7|8141.7|362
1711396800000|2024-03-25 20:00:00|8149.2|8147.2|8149.4|8147.4|8150.7|8148.7|8149.2|8147.2|25
1711397100000|2024-03-25 20:05:00|8149.7|8147.7|8148.7|8146.7|8149.9|8147.9|8148.4|8146.4|16
1711397400000|2024-03-25 20:10:00|8148.4|8146.4|8148.4|8146.4|8148.9|8146.9|8148.2|8146.2|9
1711397700000|2024-03-25 20:15:00|8148.7|8146.7|8149.4|8147.4|8149.7|8147.7|8148.7|8146.7|3
1711398000000|2024-03-25 20:20:00|8149.2|8147.2|8150.4|8148.4|8150.4|8148.4|8149.2|8147.2|5
1711398300000|2024-03-25 20:25:00|8150.7|8148.7|8150.4|8148.4|8150.9|8148.9|8150.4|8148.4|5
1711398600000|2024-03-25 20:30:00|8150.2|8148.2|8151.4|8149.4|8151.4|8149.4|8150.2|8148.2|10
1711398900000|2024-03-25 20:35:00|||||||||5
1711399200000|2024-03-25 20:40:00|8151.2|8149.2|8150.4|8148.4|8151.4|8149.4|8150.4|8148.4|8
1711399500000|2024-03-25 20:45:00|8150.2|8148.2|8150.4|8148.4|8150.4|8148.4|8149.9|8147.9|16
1711399800000|2024-03-25 20:50:00|8150.2|8148.2|8151.4|8149.4|8151.9|8149.9|8149.9|8147.9|24
1711400100000|2024-03-25 20:55:00|8151.7|8149.7|8152.7|8150.7|8153.4|8151.4|8151.4|8149.4|48
1711400400000|2024-03-25 21:00:00|8153.9|8149.9|8153.3|8149.3|8153.9|8149.9|8153.1|8149.1|0
1711400700000|2024-03-25 21:05:00|8153.1|8149.1|8152.9|8148.9|8153.1|8149.1|8152.9|8148.9|0
1711401000000|2024-03-25 21:10:00|8152.8|8148.8|8153.1|8149.1|8153.1|8149.1|8152.6|8148.6|0
1711401300000|2024-03-25 21:15:00|8152.6|8148.6|8153.1|8149.1|8153.1|8149.1|8152.6|8148.6|0
1711401600000|2024-03-25 21:20:00|8152.6|8148.6|8152.9|8148.9|8153.3|8149.3|8152.6|8148.6|0
1711401900000|2024-03-25 21:25:00|8153.1|8149.1|8153.3|8149.3|8153.3|8149.3|8153.1|8149.1|0
1711402200000|2024-03-25 21:30:00|8153.4|8149.4|8153.3|8149.3|8153.4|8149.4|8153.3|8149.3|0
1711402500000|2024-03-25 21:35:00|8153.4|8149.4|8153.3|8149.3|8153.4|8149.4|8153.3|8149.3|0
1711402800000|2024-03-25 21:40:00|8153.1|8149.1|8153.3|8149.3|8153.3|8149.3|8153.1|8149.1|0
1711403100000|2024-03-25 21:45:00|8153.4|8149.4|8153.6|8149.6|8153.6|8149.6|8153.4|8149.4|0
1711403400000|2024-03-25 21:50:00|8153.4|8149.4|8153.4|8149.4|8153.6|8149.6|8153.4|8149.4|0
1711403700000|2024-03-25 21:55:00|8153.6|8149.6|8153.8|8149.8|8153.9|8149.9|8153.4|8149.4|0
1711404000000|2024-03-25 22:00:00|8154.2|8150.2|8156.7|8152.7|8156.9|8152.9|8154.1|8150.1|0
1711404300000|2024-03-25 22:05:00|8156.9|8152.9|8157.7|8153.7|8157.7|8153.7|8156.4|8152.4|0
1711404600000|2024-03-25 22:10:00|8157.8|8153.8|8158.5|8154.5|8159.3|8155.3|8157.7|8153.7|0
1711404900000|2024-03-25 22:15:00|8158.6|8154.6|8159.1|8155.1|8159.4|8155.4|8158.2|8154.2|0
1711405200000|2024-03-25 22:20:00|8159|8155|8160.3|8156.3|8160.3|8156.3|8158.6|8154.6|0
1711405500000|2024-03-25 22:25:00|8160|8156|8159.2|8155.2|8160.3|8156.3|8159.2|8155.2|0
1711405800000|2024-03-25 22:30:00|8159|8155|8158.1|8154.1|8159|8155|8158|8154|0
1711406100000|2024-03-25 22:35:00|8158|8154|8158.9|8154.9|8158.9|8154.9|8157.2|8153.2|0
1711406400000|2024-03-25 22:40:00|8158.4|8154.4|8158.1|8154.1|8158.4|8154.4|8158.1|8154.1|0
1711406700000|2024-03-25 22:45:00|8157.3|8153.3|8157.7|8153.7|8158.1|8154.1|8157.3|8153.3|0
1711407000000|2024-03-25 22:50:00|8157.8|8153.8|8157.7|8153.7|8158.1|8154.1|8157.3|8153.3|0
1711407300000|2024-03-25 22:55:00|8157.3|8153.3|8156.9|8152.9|8157.3|8153.3|8156.9|8152.9|0
1711407600000|2024-03-25 23:00:00|8157.5|8153.5|8158|8154|8158.4|8154.4|8157.5|8153.5|0
1711407900000|2024-03-25 23:05:00|8158.2|8154.2|8158|8154|8158.2|8154.2|8157.5|8153.5|0
1711408200000|2024-03-25 23:10:00|8158.2|8154.2|8156.9|8152.9|8158.4|8154.4|8155.7|8151.7|0
1711408500000|2024-03-25 23:15:00|8157.1|8153.1|8156.4|8152.4|8157.2|8153.2|8156.4|8152.4|0
1711408800000|2024-03-25 23:20:00|8156.6|8152.6|8156.1|8152.1|8156.9|8152.9|8155.7|8151.7|0
1711409100000|2024-03-25 23:25:00|8156.2|8152.2|8157.5|8153.5|8157.5|8153.5|8156.1|8152.1|0
1711409400000|2024-03-25 23:30:00|8157.2|8153.2|8158|8154|8158.4|8154.4|8157.2|8153.2|0
1711409700000|2024-03-25 23:35:00|8157.9|8153.9|8158.4|8154.4|8158.8|8154.8|8157.5|8153.5|0
1711410000000|2024-03-25 23:40:00|8158.5|8154.5|8159.2|8155.2|8159.2|8155.2|8158.4|8154.4|0
1711410300000|2024-03-25 23:45:00|8159.5|8155.5|8159.2|8155.2|8160|8156|8159.2|8155.2|0
1711410600000|2024-03-25 23:50:00|8159.3|8155.3|8160.6|8156.6|8160.6|8156.6|8159.3|8155.3|0
1711410900000|2024-03-25 23:55:00|8160.5|8156.5|8159.5|8155.5|8160.6|8156.6|8159.5|8155.5|0
1711411200000|2024-03-26 00:00:00|8159.2|8155.2|8160|8156|8160|8156|8158.3|8154.3|0
1711411500000|2024-03-26 00:05:00|8159.6|8155.6|8160.6|8156.6|8160.6|8156.6|8159.5|8155.5|0
1711411800000|2024-03-26 00:10:00|8161.1|8157.1|8160.2|8156.2|8161.5|8157.5|8159.5|8155.5|0
1711412100000|2024-03-26 00:15:00|8159.7|8156.7|8162.9|8159.9|8162.9|8159.9|8159.7|8156.7|0
1711412400000|2024-03-26 00:20:00|8161.3|8158.3|8161.3|8158.3|8161.3|8158.3|8161.3|8158.3|0
1711412700000|2024-03-26 00:25:00|8162.9|8159.9|8162.9|8159.9|8162.9|8159.9|8162.9|8159.9|0
1711413300000|2024-03-26 00:35:00|8164.5|8161.5|8164.5|8161.5|8166.1|8163.1|8164.5|8161.5|0
1711413600000|2024-03-26 00:40:00|8166.1|8163.1|8166.1|8163.1|8166.1|8163.1|8166.1|8163.1|0
1711413900000|2024-03-26 00:45:00|8167.7|8164.7|8167.7|8164.7|8167.7|8164.7|8167.7|8164.7|0
1711414200000|2024-03-26 00:50:00|8166.1|8163.1|8167.5|8164.5|8167.7|8164.7|8166.1|8163.1|0
1711414500000|2024-03-26 00:55:00|8166|8163|8166|8163|8166|8163|8164.4|8161.4|0
1711414800000|2024-03-26 01:00:00|8164.4|8161.4|8166|8163|8166|8163|8164.4|8161.4|0
1711415400000|2024-03-26 01:10:00|8167.6|8164.6|8167.6|8164.6|8167.6|8164.6|8167.5|8164.5|0
1711415700000|2024-03-26 01:15:00|8168.8|8165.8|8168.9|8165.9|8170.4|8167.4|8168.8|8165.8|0
1711416000000|2024-03-26 01:20:00|8168.8|8165.8|8167.2|8164.2|8168.9|8165.9|8165.6|8162.6|0
1711416300000|2024-03-26 01:25:00|8165.6|8162.6|8167.2|8164.2|8167.2|8164.2|8165.6|8162.6|0
1711416600000|2024-03-26 01:30:00|8166|8163|8166|8163|8167.6|8164.6|8164.4|8161.4|0
1711416900000|2024-03-26 01:35:00|8167.6|8164.6|8167.6|8164.6|8169.2|8166.2|8166|8163|0
1711417200000|2024-03-26 01:40:00|8166|8163|8166|8163|8167.6|8164.6|8164.4|8161.4|0
1711417500000|2024-03-26 01:45:00|8167.6|8164.6|8164.4|8161.4|8167.6|8164.6|8164.4|8161.4|0
1711417800000|2024-03-26 01:50:00|8166|8163|8166|8163|8166|8163|8164.4|8161.4|0
1711418100000|2024-03-26 01:55:00|8165.2|8162.2|8164.4|8161.4|8165.2|8162.2|8164.4|8161.4|0
1711418700000|2024-03-26 02:05:00|8162.8|8159.8|8162.8|8159.8|8162.8|8159.8|8162.8|8159.8|0
1711419000000|2024-03-26 02:10:00|8164.4|8161.4|8164.4|8161.4|8164.4|8161.4|8162.8|8159.8|0
1711420200000|2024-03-26 02:30:00|8166|8163|8166|8163|8166|8163|8166|8163|0
1711420500000|2024-03-26 02:35:00|8166.1|8163.1|8166|8163|8166.1|8163.1|8166|8163|0
1711420800000|2024-03-26 02:40:00|8164.4|8161.4|8162.8|8159.8|8166|8163|8162.8|8159.8|0
1711421100000|2024-03-26 02:45:00|8164.4|8161.4|8162.8|8159.8|8164.4|8161.4|8162.8|8159.8|0
1711421700000|2024-03-26 02:55:00|8161.2|8158.2|8161.1|8158.1|8161.2|8158.2|8161.1|8158.1|0
1711422000000|2024-03-26 03:00:00|8159.5|8156.5|8161.1|8158.1|8161.1|8158.1|8159.5|8156.5|0
1711422300000|2024-03-26 03:05:00|8159.5|8156.5|8160.9|8157.9|8161.1|8158.1|8159.5|8156.5|0
1711422600000|2024-03-26 03:10:00|8159.3|8156.3|8157.7|8154.7|8159.3|8156.3|8157.7|8154.7|0
1711423200000|2024-03-26 03:20:00|8157.8|8154.8|8156.2|8153.2|8157.8|8154.8|8156.2|8153.2|0
1711423500000|2024-03-26 03:25:00|8157.8|8154.8|8157.8|8154.8|8157.8|8154.8|8156.2|8153.2|0
1711423800000|2024-03-26 03:30:00|8156.2|8153.2|8156.2|8153.2|8156.2|8153.2|8156.2|8153.2|0
1711424100000|2024-03-26 03:35:00|8156.1|8153.1|8154.5|8151.5|8156.1|8153.1|8154.5|8151.5|0
1711424400000|2024-03-26 03:40:00|8152.9|8149.9|8151.3|8148.3|8152.9|8149.9|8149.6|8146.6|0
1711424700000|2024-03-26 03:45:00|8151.2|8148.2|8152.9|8149.9|8152.9|8149.9|8151.2|8148.2|0
1711425000000|2024-03-26 03:50:00|8151.3|8148.3|8152.9|8149.9|8152.9|8149.9|8151.3|8148.3|0
1711425300000|2024-03-26 03:55:00|8151.3|8148.3|8152.9|8149.9|8152.9|8149.9|8151.3|8148.3|0
1711425900000|2024-03-26 04:05:00|8153|8150|8154.5|8151.5|8154.6|8151.6|8152.9|8149.9|0
1711426200000|2024-03-26 04:10:00|8154.6|8151.6|8154.5|8151.5|8154.6|8151.6|8154.5|8151.5|0
1711426500000|2024-03-26 04:15:00|8154.6|8151.6|8154.6|8151.6|8154.6|8151.6|8154.5|8151.5|0
1711427100000|2024-03-26 04:25:00|8156.2|8153.2|8156.2|8153.2|8156.2|8153.2|8156.2|8153.2|0
1711427400000|2024-03-26 04:30:00|8157.8|8154.8|8157|8154|8157.8|8154.8|8156.2|8153.2|0
1711427700000|2024-03-26 04:35:00|8156.2|8153.2|8159.4|8156.4|8159.4|8156.4|8156.2|8153.2|0
1711428000000|2024-03-26 04:40:00|8157.8|8154.8|8157.8|8154.8|8157.8|8154.8|8157.8|8154.8|0
1711428600000|2024-03-26 04:50:00|8156.2|8153.2|8156.2|8153.2|8157.8|8154.8|8156.2|8153.2|0
1711428900000|2024-03-26 04:55:00|8157.8|8154.8|8156.2|8153.2|8157.8|8154.8|8156.2|8153.2|0
1711429200000|2024-03-26 05:00:00|8156.1|8153.1|8156.2|8153.2|8156.2|8153.2|8156.1|8153.1|0
1711429500000|2024-03-26 05:05:00|8157.8|8154.8|8159.4|8156.4|8159.4|8156.4|8157.8|8154.8|0
1711430100000|2024-03-26 05:15:00|8157.8|8154.8|8159.4|8156.4|8159.4|8156.4|8157.8|8154.8|0
1711430400000|2024-03-26 05:20:00|8161|8158|8161|8158|8161|8158|8161|8158|0
1711430700000|2024-03-26 05:25:00|8159.4|8156.4|8159.6|8156.6|8159.6|8156.6|8159.4|8156.4|0
1711431000000|2024-03-26 05:30:00|8161.2|8158.2|8161.2|8158.2|8161.2|8158.2|8159.6|8156.6|0
1711431300000|2024-03-26 05:35:00|8160.4|8157.4|8164.3|8161.3|8164.3|8161.3|8160.4|8157.4|0
1711431600000|2024-03-26 05:40:00|8164.4|8161.4|8164.4|8161.4|8166|8163|8164.4|8161.4|0
1711432200000|2024-03-26 05:50:00|8162.8|8159.8|8162.8|8159.8|8162.8|8159.8|8161.2|8158.2|0
1711432500000|2024-03-26 05:55:00|8162.9|8159.9|8164.4|8161.4|8164.5|8161.5|8162.9|8159.9|0
1711432800000|2024-03-26 06:00:00|8162.8|8159.8|8161.2|8158.2|8162.8|8159.8|8159.6|8156.6|0
1711433100000|2024-03-26 06:05:00|8159.6|8156.6|8161.1|8158.1|8161.2|8158.2|8159.6|8156.6|0
1711433400000|2024-03-26 06:10:00|8159.5|8156.5|8161.1|8158.1|8161.1|8158.1|8159.5|8156.5|0
1711433700000|2024-03-26 06:15:00|8161|8158|8161.1|8158.1|8161.1|8158.1|8161|8158|0
1711434300000|2024-03-26 06:25:00|8159.5|8156.5|8161.1|8158.1|8161.1|8158.1|8159.5|8156.5|0
1711434600000|2024-03-26 06:30:00|8162.7|8159.7|8164.4|8161.4|8164.4|8161.4|8162.7|8159.7|0
1711434900000|2024-03-26 06:35:00|8164.3|8161.3|8164.4|8161.4|8166|8163|8164.3|8161.3|0
1711435200000|2024-03-26 06:40:00|8165.9|8162.9|8165.9|8162.9|8166|8163|8164.3|8161.3|0
1711435500000|2024-03-26 06:45:00|8166|8163|8166|8163|8166|8163|8164.4|8161.4|0
1711435800000|2024-03-26 06:50:00|8167.6|8164.6|8167.6|8164.6|8167.6|8164.6|8166|8163|0
1711436100000|2024-03-26 06:55:00|8169.2|8166.2|8169.4|8166.4|8170.8|8167.8|8167.2|8164.2|0
1711436400000|2024-03-26 07:00:00|8168.6|8165.6|8176.3|8174.3|8179.3|8177.3|8166.1|8164.1|411
1711436700000|2024-03-26 07:05:00|8175.8|8173.8|8175.3|8173.3|8177.6|8175.6|8173.8|8171.8|140
1711437000000|2024-03-26 07:10:00|8175.6|8173.6|8172.3|8170.3|8176.3|8174.3|8171.8|8169.8|132
1711437300000|2024-03-26 07:15:00|8172.1|8170.1|8168.1|8166.1|8173.8|8171.8|8166.8|8164.8|108
1711437600000|2024-03-26 07:20:00|8167.8|8165.8|8169.8|8167.8|8169.8|8167.8|8164.6|8162.6|145
1711437900000|2024-03-26 07:25:00|8170.1|8168.1|8170.3|8168.3|8171.8|8169.8|8169.1|8167.1|126
1711438200000|2024-03-26 07:30:00|8170.6|8168.6|8170.8|8168.8|8173.1|8171.1|8169.3|8167.3|129
1711438500000|2024-03-26 07:35:00|8171.1|8169.1|8165.3|8163.3|8171.6|8169.6|8165.1|8163.1|170
1711438800000|2024-03-26 07:40:00|8165.6|8163.6|8164.3|8162.3|8168.1|8166.1|8164.3|8162.3|51
1711439100000|2024-03-26 07:45:00|8164.1|8162.1|8162.1|8160.1|8165.3|8163.3|8161.8|8159.8|63
1711439400000|2024-03-26 07:50:00|8161.8|8159.8|8161.3|8159.3|8162.1|8160.1|8160.3|8158.3|61
1711439700000|2024-03-26 07:55:00|8161.6|8159.6|8163.8|8161.8|8165.8|8163.8|8159.6|8157.6|207
1711440000000|2024-03-26 08:00:00|8164.1|8162.1|8160.1|8159.1|8164.1|8163.1|8154.1|8153.1|1058
1711440300000|2024-03-26 08:05:00|8160.3|8159.3|8157.8|8156.8|8163.3|8162.3|8156.6|8155.6|350
1711440600000|2024-03-26 08:10:00|8157.6|8156.6|8148.3|8147.3|8160.6|8159.6|8148.3|8147.3|346
1711440900000|2024-03-26 08:15:00|8148.6|8147.6|8154.1|8153.1|8156.8|8155.8|8146.3|8145.3|330
1711441200000|2024-03-26 08:20:00|8154.3|8153.3|8145.1|8144.1|8154.3|8153.3|8143.8|8142.8|323
1711441500000|2024-03-26 08:25:00|8145.6|8144.6|8141.8|8140.8|8146.6|8145.6|8139.3|8138.3|276
1711441800000|2024-03-26 08:30:00|8142.1|8141.1|8144.8|8143.8|8149.8|8148.8|8142.1|8141.1|565
1711442100000|2024-03-26 08:35:00|8144.6|8143.6|8141.6|8140.6|8146.3|8145.3|8135.8|8134.8|374
1711442400000|2024-03-26 08:40:00|8142.3|8141.3|8147|8146|8149.3|8148.3|8141.8|8140.8|252
1711442700000|2024-03-26 08:45:00|8147.3|8146.3|8148.5|8147.5|8149|8148|8145|8144|218
1711443000000|2024-03-26 08:50:00|8148.8|8147.8|8146.5|8145.5|8154.8|8153.8|8146|8145|442
1711443300000|2024-03-26 08:55:00|8146|8145|8139.3|8138.3|8146.8|8145.8|8137.8|8136.8|272
1711443600000|2024-03-26 09:00:00|8139.5|8138.5|8139.8|8138.8|8142|8141|8137.5|8136.5|259
1711443900000|2024-03-26 09:05:00|8140|8139|8147|8146|8147|8146|8139.5|8138.5|298
1711444200000|2024-03-26 09:10:00|8146.8|8145.8|8147|8146|8151.8|8150.8|8144|8143|374
1711444500000|2024-03-26 09:15:00|8147.3|8146.3|8157.5|8156.5|8157.5|8156.5|8146.5|8145.5|305
1711444800000|2024-03-26 09:20:00|8157.3|8156.3|8157.5|8156.5|8160.5|8159.5|8153|8152|244
1711445100000|2024-03-26 09:25:00|8157.3|8156.3|8153.5|8152.5|8160|8159|8153.3|8152.3|188
1711445400000|2024-03-26 09:30:00|8153.8|8152.8|8157|8156|8159.3|8158.3|8153.5|8152.5|150
1711445700000|2024-03-26 09:35:00|8157.3|8156.3|8157.5|8156.5|8158|8157|8154|8153|96
1711446000000|2024-03-26 09:40:00|8157.3|8156.3|8155.3|8154.3|8157.8|8156.8|8152.3|8151.3|154
1711446300000|2024-03-26 09:45:00|8155|8154|8161.5|8160.5|8161.5|8160.5|8155|8154|245
1711446600000|2024-03-26 09:50:00|8161.3|8160.3|8160.8|8159.8|8162.8|8161.8|8159|8158|135
1711446900000|2024-03-26 09:55:00|8161|8160|8164.3|8163.3|8164.5|8163.5|8160.8|8159.8|131
1711447200000|2024-03-26 10:00:00|8164.5|8163.5|8171.3|8170.3|8175|8174|8164.5|8163.5|476
1711447500000|2024-03-26 10:05:00|8171|8170|8168.3|8167.3|8171.8|8170.8|8167.5|8166.5|309
1711447800000|2024-03-26 10:10:00|8168|8167|8172.5|8171.5|8178.3|8177.3|8168|8167|415
1711448100000|2024-03-26 10:15:00|8172.3|8171.3|8168.5|8167.5|8173.8|8172.8|8166.8|8165.8|177
1711448400000|2024-03-26 10:20:00|8168.3|8167.3|8164|8163|8168.8|8167.8|8163.8|8162.8|138
1711448700000|2024-03-26 10:25:00|8164.3|8163.3|8163.5|8162.5|8165.5|8164.5|8162.3|8161.3|84
1711449000000|2024-03-26 10:30:00|8163.3|8162.3|8164.8|8163.8|8164.8|8163.8|8159.8|8158.8|235
1711449300000|2024-03-26 10:35:00|8164.5|8163.5|8161.8|8160.8|8168.8|8167.8|8161.8|8160.8|224
1711449600000|2024-03-26 10:40:00|8162|8161|8158.5|8157.5|8162|8161|8158.3|8157.3|110
1711449900000|2024-03-26 10:45:00|8158.8|8157.8|8162.5|8161.5|8164.8|8163.8|8158.8|8157.8|186
1711450200000|2024-03-26 10:50:00|8162.8|8161.8|8163.8|8162.8|8165.3|8164.3|8161.5|8160.5|139
1711450500000|2024-03-26 10:55:00|8163.3|8162.3|8165|8164|8165.5|8164.5|8160.3|8159.3|98
1711450800000|2024-03-26 11:00:00|8164.8|8163.8|8169|8168|8169.3|8168.3|8163.5|8162.5|195
1711451100000|2024-03-26 11:05:00|8168.8|8167.8|8164.8|8163.8|8170.3|8169.3|8164.5|8163.5|184
1711451400000|2024-03-26 11:10:00|8165|8164|8164.5|8163.5|8167.5|8166.5|8163.5|8162.5|131
1711451700000|2024-03-26 11:15:00|8165|8164|8162.8|8161.8|8167.5|8166.5|8161.3|8160.3|123
1711452000000|2024-03-26 11:20:00|8162.3|8161.3|8164|8163|8164|8163|8161|8160|102
1711452300000|2024-03-26 11:25:00|8163.8|8162.8|8164.8|8163.8|8167|8166|8162.8|8161.8|265
1711452600000|2024-03-26 11:30:00|8164.5|8163.5|8168.3|8167.3|8169.3|8168.3|8164.5|8163.5|126
1711452900000|2024-03-26 11:35:00|8168|8167|8170.8|8169.8|8172|8171|8167.5|8166.5|148
1711453200000|2024-03-26 11:40:00|8171|8170|8163.5|8162.5|8171.3|8170.3|8163.5|8162.5|64
1711453500000|2024-03-26 11:45:00|8163.8|8162.8|8170.8|8169.8|8171.3|8170.3|8163.5|8162.5|75
1711453800000|2024-03-26 11:50:00|8170.5|8169.5|8175.8|8174.8|8176.3|8175.3|8170.3|8169.3|191
1711454100000|2024-03-26 11:55:00|8175.5|8174.5|8174.5|8173.5|8176.3|8175.3|8170.3|8169.3|125
1711454400000|2024-03-26 12:00:00|8174.3|8173.3|8173.5|8172.5|8174.3|8173.3|8169.3|8168.3|170
1711454700000|2024-03-26 12:05:00|8173.8|8172.8|8173|8172|8174|8173|8170.8|8169.8|180
1711455000000|2024-03-26 12:10:00|8173.3|8172.3|8178.3|8177.3|8179.3|8178.3|8172.3|8171.3|196
1711455300000|2024-03-26 12:15:00|8178|8177|8179.3|8178.3|8179.3|8178.3|8175|8174|150
1711455600000|2024-03-26 12:20:00|8179|8178|8183|8182|8184.5|8183.5|8177.5|8176.5|175
1711455900000|2024-03-26 12:25:00|8182.8|8181.8|8180|8179|8182.8|8181.8|8178|8177|232
1711456200000|2024-03-26 12:30:00|8180.3|8179.3|8175|8174|8180.5|8179.5|8174.3|8173.3|196
1711456500000|2024-03-26 12:35:00|8175.3|8174.3|8177.8|8176.8|8178.3|8177.3|8172|8171|111
1711456800000|2024-03-26 12:40:00|8177.5|8176.5|8172.5|8171.5|8178|8177|8171.5|8170.5|179
1711457100000|2024-03-26 12:45:00|8172.3|8171.3|8175.8|8174.8|8176.8|8175.8|8172|8171|135
1711457400000|2024-03-26 12:50:00|8175.5|8174.5|8179|8178|8180.3|8179.3|8174|8173|213
1711457700000|2024-03-26 12:55:00|8179.3|8178.3|8179|8178|8180.5|8179.5|8176.3|8175.3|93
1711458000000|2024-03-26 13:00:00|8178.8|8177.8|8179.8|8178.8|8180.5|8179.5|8176.5|8175.5|173
1711458300000|2024-03-26 13:05:00|8179.5|8178.5|8176.3|8175.3|8181.8|8180.8|8175.3|8174.3|128
1711458600000|2024-03-26 13:10:00|8176|8175|8171|8170|8176|8175|8171|8170|187
1711458900000|2024-03-26 13:15:00|8170.8|8169.8|8168.3|8167.3|8171|8170|8165.8|8164.8|194
1711459200000|2024-03-26 13:20:00|8168|8167|8170.3|8169.3|8171.5|8170.5|8165.3|8164.3|131
1711459500000|2024-03-26 13:25:00|8170|8169|8170|8169|8171|8170|8167.8|8166.8|97
1711459800000|2024-03-26 13:30:00|8170.3|8169.3|8171.5|8170.5|8173.8|8172.8|8167.5|8166.5|293
1711460100000|2024-03-26 13:35:00|8171.3|8170.3|8175|8174|8177.3|8176.3|8171.3|8170.3|240
1711460400000|2024-03-26 13:40:00|8174.8|8173.8|8177.3|8176.3|8178.5|8177.5|8172|8171|249
1711460700000|2024-03-26 13:45:00|8176.5|8175.5|8175.3|8174.3|8176.8|8175.8|8168.8|8167.8|270
1711461000000|2024-03-26 13:50:00|8174.8|8173.8|8173.8|8172.8|8177.8|8176.8|8171.8|8170.8|226
1711461300000|2024-03-26 13:55:00|8173.3|8172.3|8176.5|8175.5|8176.5|8175.5|8169.5|8168.5|269
1711461600000|2024-03-26 14:00:00|8176.3|8175.3|8181.5|8180.5|8181.8|8180.8|8173.3|8172.3|407
1711461900000|2024-03-26 14:05:00|8181.3|8180.3|8180.3|8179.3|8183.8|8182.8|8178|8177|286
1711462200000|2024-03-26 14:10:00|8180.5|8179.5|8174.8|8173.8|8181|8180|8173.8|8172.8|228
1711462500000|2024-03-26 14:15:00|8175.3|8174.3|8178.8|8177.8|8180.3|8179.3|8175.3|8174.3|197
1711462800000|2024-03-26 14:20:00|8179.3|8178.3|8181.8|8180.8|8182|8181|8178.3|8177.3|210
1711463100000|2024-03-26 14:25:00|8181.5|8180.5|8182.3|8181.3|8184.5|8183.5|8180.3|8179.3|264
1711463400000|2024-03-26 14:30:00|8181.8|8180.8|8181|8180|8185.3|8184.3|8180.8|8179.8|314
1711463700000|2024-03-26 14:35:00|8181.3|8180.3|8184.5|8183.5|8186.5|8185.5|8178.8|8177.8|287
1711464000000|2024-03-26 14:40:00|8184.8|8183.8|8184|8183|8185|8184|8182|8181|223
1711464300000|2024-03-26 14:45:00|8184.3|8183.3|8186|8185|8186.5|8185.5|8183.3|8182.3|355
1711464600000|2024-03-26 14:50:00|8186.3|8185.3|8184|8183|8189.3|8188.3|8183.3|8182.3|198
1711464900000|2024-03-26 14:55:00|8184.3|8183.3|8182|8181|8185|8184|8180.5|8179.5|239
1711465200000|2024-03-26 15:00:00|8182.3|8181.3|8177.3|8176.3|8184|8183|8177|8176|356
1711465500000|2024-03-26 15:05:00|8177|8176|8174.8|8173.8|8177|8176|8173.3|8172.3|366
1711465800000|2024-03-26 15:10:00|8174.7|8173.7|8169.4|8168.4|8174.7|8173.7|8167.7|8166.7|283
1711466100000|2024-03-26 15:15:00|8169.2|8168.2|8172.7|8171.7|8173.7|8172.7|8166.2|8165.2|214
1711466400000|2024-03-26 15:20:00|8172.4|8171.4|8173.7|8172.7|8174.9|8173.9|8171.4|8170.4|210
1711466700000|2024-03-26 15:25:00|8173.9|8172.9|8170.2|8169.2|8174.7|8173.7|8169.2|8168.2|128
1711467000000|2024-03-26 15:30:00|8169.7|8168.7|8170.9|8169.9|8174.2|8173.2|8168.7|8167.7|237
1711467300000|2024-03-26 15:35:00|8171.2|8170.2|8169.9|8168.9|8171.7|8170.7|8168.4|8167.4|262
1711467600000|2024-03-26 15:40:00|8170.2|8169.2|8172.7|8171.7|8173.4|8172.4|8169.7|8168.7|294
1711467900000|2024-03-26 15:45:00|8172.4|8171.4|8169.9|8168.9|8174.2|8173.2|8167.7|8166.7|262
1711468200000|2024-03-26 15:50:00|8169.7|8168.7|8171.2|8170.2|8172.7|8171.7|8169.4|8168.4|1010
1711468500000|2024-03-26 15:55:00|8171.4|8170.4|8171.2|8170.2|8173.2|8172.2|8170.9|8169.9|199
1711468800000|2024-03-26 16:00:00|8171.4|8170.4|8173.2|8172.2|8175.2|8174.2|8171.2|8170.2|399
1711469100000|2024-03-26 16:05:00|8173.4|8172.4|8179.2|8178.2|8179.7|8178.7|8173.2|8172.2|407
1711469400000|2024-03-26 16:10:00|8178.9|8177.9|8183.7|8182.7|8184.7|8183.7|8178.7|8177.7|341
1711469700000|2024-03-26 16:15:00|8183.4|8182.4|8183.7|8182.7|8185.7|8184.7|8182.2|8181.2|592
1711470000000|2024-03-26 16:20:00|8184.2|8183.2|8185.7|8184.7|8186.2|8185.2|8183.2|8182.2|875
1711470300000|2024-03-26 16:25:00|8185.9|8184.9|8187.2|8186.2|8189.4|8188.4|8185.7|8184.7|1182
1711470600000|2024-03-26 16:30:00|8187.7|8185.7|8184.9|8182.9|8188.9|8186.9|8184.2|8182.2|2246
1711470900000|2024-03-26 16:35:00|8185.2|8183.2|8187.7|8185.7|8187.7|8185.7|8183.2|8181.2|944
1711471200000|2024-03-26 16:40:00|8187.4|8185.4|8187.9|8185.9|8192.7|8190.7|8186.7|8184.7|337
1711471500000|2024-03-26 16:45:00|8187.7|8185.7|8188.7|8186.7|8191.2|8189.2|8187.4|8185.4|86
1711471800000|2024-03-26 16:50:00|8188.9|8186.9|8188.9|8186.9|8190.9|8188.9|8187.7|8185.7|175
1711472100000|2024-03-26 16:55:00|8188.7|8186.7|8187.2|8185.2|8189.2|8187.2|8184.4|8182.4|63
1711472400000|2024-03-26 17:00:00|8186.7|8184.7|8186.9|8184.9|8188.4|8186.4|8184.4|8182.4|193
1711472700000|2024-03-26 17:05:00|8187.2|8185.2|8184.7|8182.7|8188.2|8186.2|8184.7|8182.7|119
1711473000000|2024-03-26 17:10:00|8184.9|8182.9|8185.7|8183.7|8186.7|8184.7|8182.7|8180.7|109
1711473300000|2024-03-26 17:15:00|8185.4|8183.4|8181.2|8179.2|8185.7|8183.7|8180.2|8178.2|132
1711473600000|2024-03-26 17:20:00|8181.4|8179.4|8179.9|8177.9|8184.4|8182.4|8179.9|8177.9|233
1711473900000|2024-03-26 17:25:00|8179.7|8177.7|8182.7|8180.7|8183.4|8181.4|8179.7|8177.7|30
1711474200000|2024-03-26 17:30:00|8182.4|8180.4|8181.2|8179.2|8183.4|8181.4|8181.2|8179.2|92
1711474500000|2024-03-26 17:35:00|8181.4|8179.4|8180.4|8178.4|8182.2|8180.2|8179.9|8177.9|64
1711474800000|2024-03-26 17:40:00|8180.2|8178.2|8179.2|8177.2|8180.9|8178.9|8178.4|8176.4|21
1711475100000|2024-03-26 17:45:00|8178.9|8176.9|8179.4|8177.4|8179.9|8177.9|8177.9|8175.9|61
1711475400000|2024-03-26 17:50:00|8179.2|8177.2|8181.2|8179.2|8181.9|8179.9|8179.2|8177.2|27
1711475700000|2024-03-26 17:55:00|8181.4|8179.4|8181.2|8179.2|8182.2|8180.2|8180.7|8178.7|54
1711476000000|2024-03-26 18:00:00|8181.4|8179.4|8182.7|8180.7|8183.9|8181.9|8181.4|8179.4|20
1711476300000|2024-03-26 18:05:00|8182.9|8180.9|8181.9|8179.9|8184.4|8182.4|8181.7|8179.7|37
1711476600000|2024-03-26 18:10:00|8182.2|8180.2|8183.2|8181.2|8183.4|8181.4|8181.2|8179.2|21
1711476900000|2024-03-26 18:15:00|8183.4|8181.4|8183.4|8181.4|8184.2|8182.2|8183.2|8181.2|27
1711477200000|2024-03-26 18:20:00|8183.7|8181.7|8184.2|8182.2|8184.7|8182.7|8182.2|8180.2|15
1711477500000|2024-03-26 18:25:00|8183.9|8181.9|8184.4|8182.4|8185.2|8183.2|8183.4|8181.4|11
1711477800000|2024-03-26 18:30:00|8184.2|8182.2|8184.4|8182.4|8185.7|8183.7|8183.9|8181.9|17
1711478100000|2024-03-26 18:35:00|8184.7|8182.7|8182.2|8180.2|8185.2|8183.2|8182.2|8180.2|24
1711478400000|2024-03-26 18:40:00|8182.4|8180.4|8182.4|8180.4|8182.7|8180.7|8180.9|8178.9|21
1711478700000|2024-03-26 18:45:00|8182.2|8180.2|8181.4|8179.4|8183.2|8181.2|8181.2|8179.2|17
1711479000000|2024-03-26 18:50:00|8181.2|8179.2|8181.9|8179.9|8183.2|8181.2|8180.9|8178.9|20
1711479300000|2024-03-26 18:55:00|8182.2|8180.2|8183.2|8181.2|8183.7|8181.7|8182.2|8180.2|12
1711479600000|2024-03-26 19:00:00|8183.4|8181.4|8181.9|8179.9|8183.4|8181.4|8181.2|8179.2|27
1711479900000|2024-03-26 19:05:00|8181.7|8179.7|8181.4|8179.4|8181.9|8179.9|8180.9|8178.9|16
1711480200000|2024-03-26 19:10:00|8181.2|8179.2|8181.4|8179.4|8182.7|8180.7|8180.4|8178.4|24
1711480500000|2024-03-26 19:15:00|8181.2|8179.2|8180.9|8178.9|8182.7|8180.7|8180.9|8178.9|21
1711480800000|2024-03-26 19:20:00|8180.7|8178.7|8179.4|8177.4|8180.7|8178.7|8178.9|8176.9|28
1711481100000|2024-03-26 19:25:00|8179.2|8177.2|8176.9|8174.9|8180.7|8178.7|8175.4|8173.4|44
1711481400000|2024-03-26 19:30:00|8177.2|8175.2|8173.4|8171.4|8177.4|8175.4|8171.2|8169.2|251
1711481700000|2024-03-26 19:35:00|8173.7|8171.7|8172.2|8170.2|8173.9|8171.9|8170.4|8168.4|110
1711482000000|2024-03-26 19:40:00|8171.9|8169.9|8169.9|8167.9|8174.9|8172.9|8169.4|8167.4|43
1711482300000|2024-03-26 19:45:00|8170.2|8168.2|8170.4|8168.4|8172.4|8170.4|8168.9|8166.9|68
1711482600000|2024-03-26 19:50:00|8170.2|8168.2|8170.4|8168.4|8170.7|8168.7|8168.2|8166.2|69
1711482900000|2024-03-26 19:55:00|8170.7|8168.7|8165.9|8163.9|8170.7|8168.7|8164.2|8162.2|120
1711483200000|2024-03-26 20:00:00|8165.7|8163.7|8169.9|8167.9|8170.7|8168.7|8165.7|8163.7|60
1711483500000|2024-03-26 20:05:00|8169.7|8167.7|8168.9|8166.9|8170.2|8168.2|8168.7|8166.7|22
1711483800000|2024-03-26 20:10:00|8169.2|8167.2|8171.4|8169.4|8171.4|8169.4|8168.9|8166.9|19
1711484100000|2024-03-26 20:15:00|8171.2|8169.2|8171.2|8169.2|8171.9|8169.9|8171.2|8169.2|5
1711484400000|2024-03-26 20:20:00|8171.4|8169.4|8170.2|8168.2|8171.4|8169.4|8170.2|8168.2|19
1711484700000|2024-03-26 20:25:00|8169.9|8167.9|8169.9|8167.9|8170.4|8168.4|8169.7|8167.7|5
1711485000000|2024-03-26 20:30:00|8169.7|8167.7|8170.4|8168.4|8170.4|8168.4|8169.4|8167.4|6
1711485300000|2024-03-26 20:35:00|8170.7|8168.7|8171.2|8169.2|8171.7|8169.7|8170.4|8168.4|11
1711485600000|2024-03-26 20:40:00|8170.9|8168.9|8170.7|8168.7|8170.9|8168.9|8170.7|8168.7|14
1711485900000|2024-03-26 20:45:00|8170.9|8168.9|8170.9|8168.9|8171.2|8169.2|8170.9|8168.9|3
1711486200000|2024-03-26 20:50:00|8171.2|8169.2|8172.4|8170.4|8172.4|8170.4|8170.4|8168.4|24
1711486500000|2024-03-26 20:55:00|8173.2|8171.2|8174.2|8172.2|8175.7|8173.7|8172.2|8170.2|49
1711486800000|2024-03-26 21:00:00|8173.9|8171.9|8176.9|8172.9|8177.2|8173.2|8173.9|8171.4|0
1711487100000|2024-03-26 21:05:00|8176.7|8172.7|8177.5|8173.5|8177.5|8173.5|8176.4|8172.4|0
1711487400000|2024-03-26 21:10:00|8177.6|8173.6|8177.5|8173.5|8178|8174|8177.2|8173.2|0
1711487700000|2024-03-26 21:15:00|8177.3|8173.3|8177.1|8173.1|8177.5|8173.5|8177|8173|0
1711488000000|2024-03-26 21:20:00|8177.2|8173.2|8177.5|8173.5|8178.3|8174.3|8177.2|8173.2|0
1711488300000|2024-03-26 21:25:00|8177.3|8173.3|8176.5|8172.5|8177.3|8173.3|8176.5|8172.5|0
1711488600000|2024-03-26 21:30:00|8176.3|8172.3|8176.3|8172.3|8176.3|8172.3|8176|8172|0
1711488900000|2024-03-26 21:35:00|8176|8172|8176.5|8172.5|8176.5|8172.5|8176|8172|0
1711489200000|2024-03-26 21:40:00|8176.7|8172.7|8177|8173|8177.3|8173.3|8176.5|8172.5|0
1711489500000|2024-03-26 21:45:00|8176.7|8172.7|8177|8173|8177|8173|8176.6|8172.6|0
1711489800000|2024-03-26 21:50:00|8177.3|8173.3|8177|8173|8177.3|8173.3|8177|8173|0
1711490100000|2024-03-26 21:55:00|8177.1|8173.1|8177.9|8173.9|8178|8174|8176.9|8172.9|0
1711490400000|2024-03-26 22:00:00|8177.8|8173.8|8176.6|8172.6|8177.8|8173.8|8174.4|8170.4|0
1711490700000|2024-03-26 22:05:00|8176.7|8172.7|8176.9|8172.9|8177.4|8173.4|8175.8|8171.8|0
1711491000000|2024-03-26 22:10:00|8177.2|8173.2|8176.9|8172.9|8177.2|8173.2|8176.2|8172.2|0
1711491300000|2024-03-26 22:15:00|8177.2|8173.2|8176.9|8172.9|8177.4|8173.4|8176.4|8172.4|0
1711491600000|2024-03-26 22:20:00|8176.7|8172.7|8176.9|8172.9|8176.9|8172.9|8176.6|8172.6|0
1711491900000|2024-03-26 22:25:00|8176.7|8172.7|8178.5|8174.5|8178.5|8174.5|8176.6|8172.6|0
1711492200000|2024-03-26 22:30:00|8178.2|8174.2|8176.5|8172.5|8178.2|8174.2|8176.2|8172.2|0
1711492500000|2024-03-26 22:35:00|8176.4|8172.4|8176.5|8172.5|8176.9|8172.9|8176.2|8172.2|0
1711492800000|2024-03-26 22:40:00|8176.7|8172.7|8176.3|8172.3|8177.1|8173.1|8175.9|8171.9|0
1711493100000|2024-03-26 22:45:00|8176.6|8172.6|8177.8|8173.8|8178.6|8174.6|8176.6|8172.6|0
1711493400000|2024-03-26 22:50:00|8177.6|8173.6|8178.6|8174.6|8178.6|8174.6|8177.6|8173.6|0
1711493700000|2024-03-26 22:55:00|8178.4|8174.4|8177.8|8173.8|8178.4|8174.4|8177.5|8173.5|0
1711494000000|2024-03-26 23:00:00|8177.6|8173.6|8177.6|8173.6|8177.8|8173.8|8176.1|8172.1|0
1711494300000|2024-03-26 23:05:00|8178.1|8174.1|8178.1|8174.1|8178.4|8174.4|8177.6|8173.6|0
1711494600000|2024-03-26 23:10:00|8177.9|8173.9|8178.4|8174.4|8178.9|8174.9|8177.6|8173.6|0
1711494900000|2024-03-26 23:15:00|8178.3|8174.3|8178.9|8174.9|8178.9|8174.9|8178.1|8174.1|0
1711495200000|2024-03-26 23:20:00|8178.4|8174.4|8178.4|8174.4|8178.9|8174.9|8178.4|8174.4|0
1711495500000|2024-03-26 23:25:00|8178.9|8174.9|8179|8175|8179.6|8175.6|8178.6|8174.6|0
1711495800000|2024-03-26 23:30:00|8179.3|8175.3|8179.6|8175.6|8179.6|8175.6|8179.3|8175.3|0
1711496100000|2024-03-26 23:35:00|8179.4|8175.4|8178.9|8174.9|8180.1|8176.1|8178.9|8174.9|0
1711496400000|2024-03-26 23:40:00|8179|8175|8179.6|8175.6|8180.1|8176.1|8179|8175|0
1711496700000|2024-03-26 23:45:00|8179.3|8175.3|8180.7|8176.7|8181.2|8177.2|8179.3|8175.3|0
1711497000000|2024-03-26 23:50:00|8181.1|8177.1|8181.2|8177.2|8181.2|8177.2|8180.7|8176.7|0
1711497300000|2024-03-26 23:55:00|8181.6|8177.6|8181.4|8177.4|8181.6|8177.6|8181.2|8177.2|0
1711497600000|2024-03-27 00:00:00|8181.6|8177.6|8180.7|8176.7|8181.6|8177.6|8180.4|8176.4|0
1711497900000|2024-03-27 00:05:00|8180.8|8176.8|8180.7|8176.7|8181.2|8177.2|8180.4|8176.4|0
1711498200000|2024-03-27 00:10:00|8181.1|8177.1|8180.7|8176.7|8181.6|8177.6|8180.2|8176.2|0
1711498500000|2024-03-27 00:15:00|8180.2|8177.2|8180.7|8177.7|8180.7|8177.7|8177.6|8174.6|0
1711498800000|2024-03-27 00:20:00|8180.8|8177.8|8179|8176|8182.3|8179.3|8179|8176|0
1711499100000|2024-03-27 00:25:00|8179.8|8176.8|8180.6|8177.6|8180.6|8177.6|8179.8|8176.8|0
1711499700000|2024-03-27 00:35:00|8182.2|8179.2|8183.6|8180.6|8183.7|8180.7|8182.1|8179.1|0
1711500000000|2024-03-27 00:40:00|8182.1|8179.1|8180.5|8177.5|8182.1|8179.1|8180.5|8177.5|0
1711500300000|2024-03-27 00:45:00|8182.1|8179.1|8183.7|8180.7|8183.7|8180.7|8182.1|8179.1|0
1711500600000|2024-03-27 00:50:00|8184.3|8181.3|8185.2|8182.2|8186.9|8183.9|8184.3|8181.3|0
1711500900000|2024-03-27 00:55:00|8186.8|8183.8|8185.1|8182.1|8186.8|8183.8|8185.1|8182.1|0
1711501200000|2024-03-27 01:00:00|8185.2|8182.2|8183.6|8180.6|8185.2|8182.2|8183.6|8180.6|0
1711501500000|2024-03-27 01:05:00|8183.5|8180.5|8185.1|8182.1|8185.1|8182.1|8183.5|8180.5|0
1711501800000|2024-03-27 01:10:00|8183.6|8180.6|8185.2|8182.2|8185.2|8182.2|8183.6|8180.6|0
1711502100000|2024-03-27 01:15:00|8186.8|8183.8|8183.6|8180.6|8186.8|8183.8|8183.6|8180.6|0
1711502400000|2024-03-27 01:20:00|8183.5|8180.5|8182|8179|8183.5|8180.5|8180.3|8177.3|0
1711502700000|2024-03-27 01:25:00|8183.5|8180.5|8183.5|8180.5|8183.5|8180.5|8183.5|8180.5|0
1711503000000|2024-03-27 01:30:00|8183.6|8180.6|8183.5|8180.5|8183.6|8180.6|8182|8179|0
1711503300000|2024-03-27 01:35:00|8182|8179|8180.3|8177.3|8182|8179|8180.3|8177.3|0
1711503600000|2024-03-27 01:40:00|8181.9|8178.9|8180.4|8177.4|8181.9|8178.9|8180.3|8177.3|0
1711503900000|2024-03-27 01:45:00|8180.3|8177.3|8182|8179|8182|8179|8180.3|8177.3|0
1711504200000|2024-03-27 01:50:00|8183.6|8180.6|8182|8179|8183.6|8180.6|8180.4|8177.4|0
1711504500000|2024-03-27 01:55:00|8183.6|8180.6|8183.6|8180.6|8183.6|8180.6|8183.6|8180.6|0
1711504800000|2024-03-27 02:00:00|8182|8179|8182|8179|8182|8179|8182|8179|0
1711505100000|2024-03-27 02:05:00|8183.6|8180.6|8183.6|8180.6|8183.6|8180.6|8183.5|8180.5|0
1711505400000|2024-03-27 02:10:00|8182|8179|8182|8179|8182|8179|8182|8179|0
1711505700000|2024-03-27 02:15:00|8183.6|8180.6|8183.5|8180.5|8183.6|8180.6|8182|8179|0
1711506000000|2024-03-27 02:20:00|8183.6|8180.6|8185.2|8182.2|8185.2|8182.2|8183.5|8180.5|0
1711506300000|2024-03-27 02:25:00|8183.6|8180.6|8185.2|8182.2|8185.2|8182.2|8183.6|8180.6|0
1711506600000|2024-03-27 02:30:00|8186.8|8183.8|8186.7|8183.7|8188.4|8185.4|8186.7|8183.7|0
1711506900000|2024-03-27 02:35:00|8185.2|8182.2|8185.2|8182.2|8185.2|8182.2|8185.1|8182.1|0
1711507200000|2024-03-27 02:40:00|8185.1|8182.1|8185.1|8182.1|8185.2|8182.2|8185.1|8182.1|0
1711507500000|2024-03-27 02:45:00|8185.2|8182.2|8185.1|8182.1|8185.2|8182.2|8185.1|8182.1|0
1711508400000|2024-03-27 03:00:00|8185.2|8182.2|8185.2|8182.2|8185.2|8182.2|8185.1|8182.1|0
1711508700000|2024-03-27 03:05:00|8185.1|8182.1|8186.8|8183.8|8186.9|8183.9|8185.1|8182.1|0
1711509000000|2024-03-27 03:10:00|8185.3|8182.3|8186.8|8183.8|8186.8|8183.8|8185.2|8182.2|0
1711509300000|2024-03-27 03:15:00|8185.2|8182.2|8186.8|8183.8|8186.8|8183.8|8185.2|8182.2|0
1711509600000|2024-03-27 03:20:00|8185.2|8182.2|8185.3|8182.3|8185.3|8182.3|8185.2|8182.2|0
1711509900000|2024-03-27 03:25:00|8186.9|8183.9|8186.9|8183.9|8186.9|8183.9|8186.9|8183.9|0
1711510200000|2024-03-27 03:30:00|8185.3|8182.3|8186.9|8183.9|8186.9|8183.9|8185.3|8182.3|0
1711510500000|2024-03-27 03:35:00|8188.5|8185.5|8186.9|8183.9|8188.5|8185.5|8186.9|8183.9|0
1711510800000|2024-03-27 03:40:00|8186.8|8183.8|8186.9|8183.9|8186.9|8183.9|8185.3|8182.3|0
1711512300000|2024-03-27 04:05:00|8188.5|8185.5|8188.5|8185.5|8188.5|8185.5|8188.5|8185.5|0
1711512600000|2024-03-27 04:10:00|8190.1|8187.1|8188.5|8185.5|8190.1|8187.1|8188.5|8185.5|0
1711512900000|2024-03-27 04:15:00|8190.1|8187.1|8190.3|8187.3|8190.3|8187.3|8190.1|8187.1|0
1711513200000|2024-03-27 04:20:00|8190.2|8187.2|8188.7|8185.7|8190.2|8187.2|8188.7|8185.7|0
1711513800000|2024-03-27 04:30:00|8190.3|8187.3|8190.3|8187.3|8190.3|8187.3|8190.3|8187.3|0
1711514100000|2024-03-27 04:35:00|8190.4|8187.4|8190.4|8187.4|8191.9|8188.9|8190.3|8187.3|0
1711514400000|2024-03-27 04:40:00|8190.3|8187.3|8190.4|8187.4|8190.4|8187.4|8190.3|8187.3|0
1711514700000|2024-03-27 04:45:00|8190.3|8187.3|8190.3|8187.3|8190.3|8187.3|8190.3|8187.3|0
1711515000000|2024-03-27 04:50:00|8190.4|8187.4|8192.1|8189.1|8192.1|8189.1|8190.4|8187.4|0
1711515300000|2024-03-27 04:55:00|8192|8189|8192.9|8189.9|8193.7|8190.7|8190.4|8187.4|0
1711515600000|2024-03-27 05:00:00|8193.7|8190.7|8192.2|8189.2|8193.7|8190.7|8192.1|8189.1|0
1711515900000|2024-03-27 05:05:00|8193.8|8190.8|8193.8|8190.8|8193.8|8190.8|8193.8|8190.8|0
1711516200000|2024-03-27 05:10:00|8192.2|8189.2|8192.2|8189.2|8193.8|8190.8|8192.2|8189.2|0
1711517100000|2024-03-27 05:25:00|8193.8|8190.8|8191.8|8188.8|8193.8|8190.8|8191.7|8188.7|0
1711517400000|2024-03-27 05:30:00|8191.7|8188.7|8189.6|8186.6|8191.8|8188.8|8189.6|8186.6|0
1711517700000|2024-03-27 05:35:00|8190.4|8187.4|8191.2|8188.2|8191.2|8188.2|8190.4|8187.4|0
1711518000000|2024-03-27 05:40:00|8192.8|8189.8|8194.5|8191.5|8194.5|8191.5|8192.8|8189.8|0
1711518300000|2024-03-27 05:45:00|8194.6|8191.6|8194.5|8191.5|8194.6|8191.6|8194.5|8191.5|0
1711518600000|2024-03-27 05:50:00|8192.9|8189.9|8192.9|8189.9|8192.9|8189.9|8192.9|8189.9|0
1711518900000|2024-03-27 05:55:00|8192.8|8189.8|8189.7|8186.7|8192.9|8189.9|8189.7|8186.7|0
1711519200000|2024-03-27 06:00:00|8188.1|8185.1|8190.5|8187.5|8192.8|8189.8|8188|8185|0
1711519500000|2024-03-27 06:05:00|8191.3|8188.3|8188.1|8185.1|8191.3|8188.3|8188.1|8185.1|0
1711519800000|2024-03-27 06:10:00|8188.9|8185.9|8191.2|8188.2|8191.3|8188.3|8188.9|8185.9|0
1711520100000|2024-03-27 06:15:00|8191.3|8188.3|8189.6|8186.6|8191.3|8188.3|8189.6|8186.6|0
1711520400000|2024-03-27 06:20:00|8188|8185|8188|8185|8188.8|8185.8|8188|8185|0
1711520700000|2024-03-27 06:25:00|8188.1|8185.1|8188.1|8185.1|8188.1|8185.1|8188|8185|0
1711521000000|2024-03-27 06:30:00|8188|8185|8188|8185|8188.1|8185.1|8186.4|8183.4|0
1711521600000|2024-03-27 06:40:00|8186.4|8183.4|8188|8185|8188|8185|8186.4|8183.4|0
1711521900000|2024-03-27 06:45:00|8189.6|8186.6|8191.2|8188.2|8191.2|8188.2|8189.6|8186.6|0
1711522200000|2024-03-27 06:50:00|8189.6|8186.6|8189.6|8186.6|8189.6|8186.6|8189.6|8186.6|0
1711522500000|2024-03-27 06:55:00|8188.8|8185.8|8187.9|8184.9|8189.6|8186.6|8187.9|8184.9|0
1711522800000|2024-03-27 07:00:00|8186.3|8183.3|8179.7|8177.7|8186.8|8184.7|8178.7|8176.7|143
1711523100000|2024-03-27 07:05:00|8179.4|8177.4|8184.2|8182.2|8184.4|8182.4|8179.2|8177.2|128
1711523400000|2024-03-27 07:10:00|8184.4|8182.4|8177.9|8175.9|8185.2|8183.2|8177.7|8175.7|69
1711523700000|2024-03-27 07:15:00|8178.4|8176.4|8184.4|8182.4|8184.4|8182.4|8178.4|8176.4|71
1711524000000|2024-03-27 07:20:00|8184.2|8182.2|8184.2|8182.2|8184.2|8182.2|8183.4|8181.4|27
1711524300000|2024-03-27 07:25:00|8184.9|8182.9|8186.4|8184.4|8187.7|8185.7|8184.4|8182.4|47
1711524600000|2024-03-27 07:30:00|8186.2|8184.2|8186.9|8184.9|8187.4|8185.4|8185.2|8183.2|23
1711524900000|2024-03-27 07:35:00|8187.2|8185.2|8192.4|8190.4|8192.4|8190.4|8186.9|8184.9|64
1711525200000|2024-03-27 07:40:00|8191.7|8189.7|8191.7|8189.7|8193.2|8191.2|8190.4|8188.4|55
1711525500000|2024-03-27 07:45:00|8191.4|8189.4|8189.4|8187.4|8192.2|8190.2|8189.2|8187.2|49
1711525800000|2024-03-27 07:50:00|8188.7|8186.7|8189.2|8187.2|8189.9|8187.9|8187.7|8185.7|35
1711526100000|2024-03-27 07:55:00|8189.4|8187.4|8180.9|8178.9|8189.4|8187.4|8180.7|8178.7|120
1711526400000|2024-03-27 08:00:00|8180.4|8179.4|8181.4|8180.4|8189.4|8188.4|8177.9|8176.9|1366
1711526700000|2024-03-27 08:05:00|8181.2|8180.2|8185.9|8184.9|8186.2|8185.2|8175.9|8174.9|506
1711527000000|2024-03-27 08:10:00|8186.2|8185.2|8181.4|8180.4|8186.7|8185.7|8179.7|8178.7|298
1711527300000|2024-03-27 08:15:00|8181.7|8180.7|8184.4|8183.4|8188.2|8187.2|8179.9|8178.9|270
1711527600000|2024-03-27 08:20:00|8184.7|8183.7|8188.7|8187.7|8189.2|8188.2|8182.2|8181.2|346
1711527900000|2024-03-27 08:25:00|8188.4|8187.4|8183.9|8182.9|8191.9|8190.9|8183.2|8182.2|388
1711528200000|2024-03-27 08:30:00|8184.2|8183.2|8177.9|8176.9|8184.2|8183.2|8177.2|8176.2|357
1711528500000|2024-03-27 08:35:00|8177.7|8176.7|8177.4|8176.4|8180.2|8179.2|8174.2|8173.2|289
1711528800000|2024-03-27 08:40:00|8177.6|8176.6|8178.9|8177.9|8180.4|8179.4|8174.1|8173.1|187
1711529100000|2024-03-27 08:45:00|8178.6|8177.6|8181.1|8180.1|8181.1|8180.1|8175.4|8174.4|417
1711529400000|2024-03-27 08:50:00|8180.9|8179.9|8180.4|8179.4|8185.1|8184.1|8179.6|8178.6|905
1711529700000|2024-03-27 08:55:00|8180.6|8179.6|8175.1|8174.1|8183.1|8182.1|8174.9|8173.9|222
1711530000000|2024-03-27 09:00:00|8175.6|8174.6|8186.6|8185.6|8187.4|8186.4|8175.6|8174.6|292
1711530300000|2024-03-27 09:05:00|8187.4|8186.4|8183.6|8182.6|8188.4|8187.4|8177.4|8176.4|290
1711530600000|2024-03-27 09:10:00|8183.9|8182.9|8178.1|8177.1|8184.4|8183.4|8177.4|8176.4|121
1711530900000|2024-03-27 09:15:00|8178.4|8177.4|8179.6|8178.6|8181.6|8180.6|8177.9|8176.9|88
1711531200000|2024-03-27 09:20:00|8179.9|8178.9|8175.1|8174.1|8179.9|8178.9|8173.9|8172.9|112
1711531500000|2024-03-27 09:25:00|8174.9|8173.9|8175.9|8174.9|8179.9|8178.9|8174.6|8173.6|119
1711531800000|2024-03-27 09:30:00|8176.1|8175.1|8177.4|8176.4|8179.9|8178.9|8176.1|8175.1|121
1711532100000|2024-03-27 09:35:00|8177.1|8176.1|8175.6|8174.6|8179.4|8178.4|8175.6|8174.6|172
1711532400000|2024-03-27 09:40:00|8175.9|8174.9|8182.4|8181.4|8183.9|8182.9|8174.9|8173.9|144
1711532700000|2024-03-27 09:45:00|8182.6|8181.6|8183.1|8182.1|8184.1|8183.1|8180.4|8179.4|120
1711533000000|2024-03-27 09:50:00|8182.9|8181.9|8185.4|8184.4|8186.4|8185.4|8182.4|8181.4|132
1711533300000|2024-03-27 09:55:00|8185.6|8184.6|8185.6|8184.6|8188.1|8187.1|8183.4|8182.4|206
1711533600000|2024-03-27 10:00:00|8185.9|8184.9|8191.9|8190.9|8192.1|8191.1|8185.9|8184.9|280
1711533900000|2024-03-27 10:05:00|8191.6|8190.6|8184.1|8183.1|8192.6|8191.6|8183.6|8182.6|129
1711534200000|2024-03-27 10:10:00|8184.4|8183.4|8184.9|8183.9|8185.4|8184.4|8181.6|8180.6|208
1711534500000|2024-03-27 10:15:00|8185.1|8184.1|8188.4|8187.4|8192.4|8191.4|8183.9|8182.9|210
1711534800000|2024-03-27 10:20:00|8188.6|8187.6|8191.9|8190.9|8192.9|8191.9|8187.9|8186.9|107
1711535100000|2024-03-27 10:25:00|8191.6|8190.6|8193.1|8192.1|8194.4|8193.4|8191.6|8190.6|146
1711535400000|2024-03-27 10:30:00|8192.9|8191.9|8196.6|8195.6|8197.6|8196.6|8192.9|8191.9|171
1711535700000|2024-03-27 10:35:00|8196.4|8195.4|8194.4|8193.4|8199.1|8198.1|8194.4|8193.4|83
1711536000000|2024-03-27 10:40:00|8194.1|8193.1|8196.4|8195.4|8196.4|8195.4|8192.1|8191.1|151
1711536300000|2024-03-27 10:45:00|8196.6|8195.6|8195.9|8194.9|8197.6|8196.6|8193.4|8192.4|96
1711536600000|2024-03-27 10:50:00|8195.6|8194.6|8194.9|8193.9|8197.1|8196.1|8192.1|8191.1|148
1711536900000|2024-03-27 10:55:00|8195.1|8194.1|8195.1|8194.1|8197.4|8196.4|8194.4|8193.4|136
1711537200000|2024-03-27 11:00:00|8195.4|8194.4|8194.4|8193.4|8198.1|8197.1|8193.4|8192.4|135
1711537500000|2024-03-27 11:05:00|8194.6|8193.6|8195.1|8194.1|8196.9|8195.9|8193.6|8192.6|187
1711537800000|2024-03-27 11:10:00|8194.9|8193.9|8198.1|8197.1|8198.9|8197.9|8194.9|8193.9|169
1711538100000|2024-03-27 11:15:00|8198.4|8197.4|8200.9|8199.9|8204.4|8203.4|8197.9|8196.9|1245
1711538400000|2024-03-27 11:20:00|8201.1|8200.1|8203.1|8202.1|8203.9|8202.9|8201.1|8200.1|188
1711538700000|2024-03-27 11:25:00|8203.4|8202.4|8201.9|8200.9|8203.9|8202.9|8200.9|8199.9|193
1711539000000|2024-03-27 11:30:00|8202.4|8201.4|8204.9|8203.9|8205.1|8204.1|8201.9|8200.9|147
1711539300000|2024-03-27 11:35:00|8205.1|8204.1|8202.6|8201.6|8205.4|8204.4|8202.4|8201.4|238
1711539600000|2024-03-27 11:40:00|8202.9|8201.9|8203.1|8202.1|8204.4|8203.4|8201.6|8200.6|149
1711539900000|2024-03-27 11:45:00|8203.4|8202.4|8207.6|8206.6|8208.1|8207.1|8203.4|8202.4|219
1711540200000|2024-03-27 11:50:00|8207.9|8206.9|8207.1|8206.1|8210.1|8209.1|8206.6|8205.6|205
1711540500000|2024-03-27 11:55:00|8206.9|8205.9|8205.6|8204.6|8207.1|8206.1|8204.4|8203.4|98
1711540800000|2024-03-27 12:00:00|8205.4|8204.4|8208.1|8207.1|8208.4|8207.4|8204.6|8203.6|162
1711541100000|2024-03-27 12:05:00|8207.9|8206.9|8209.1|8208.1|8211.1|8210.1|8207.1|8206.1|147
1711541400000|2024-03-27 12:10:00|8209.4|8208.4|8211.1|8210.1|8212.4|8211.4|8209.4|8208.4|109
1711541700000|2024-03-27 12:15:00|8211.4|8210.4|8211.6|8210.6|8213.4|8212.4|8210.6|8209.6|129
1711542000000|2024-03-27 12:20:00|8211.4|8210.4|8214.9|8213.9|8214.9|8213.9|8210.4|8209.4|206
1711542300000|2024-03-27 12:25:00|8215.1|8214.1|8214.1|8213.1|8215.4|8214.4|8213.4|8212.4|190
1711542600000|2024-03-27 12:30:00|8214.4|8213.4|8217.9|8216.9|8218.6|8217.6|8214.4|8213.4|370
1711542900000|2024-03-27 12:35:00|8218.1|8217.1|8217.6|8216.6|8219.6|8218.6|8216.9|8215.9|230
1711543200000|2024-03-27 12:40:00|8217.9|8216.9|8217.1|8216.1|8217.9|8216.9|8215.9|8214.9|202
1711543500000|2024-03-27 12:45:00|8217.4|8216.4|8218.6|8217.6|8218.9|8217.9|8216.9|8215.9|205
1711543800000|2024-03-27 12:50:00|8218.9|8217.9|8219.4|8218.4|8221.4|8220.4|8218.4|8217.4|233
1711544100000|2024-03-27 12:55:00|8219.6|8218.6|8221.1|8220.1|8221.9|8220.9|8219.6|8218.6|187
1711544400000|2024-03-27 13:00:00|8221.9|8220.9|8224.1|8223.1|8225.1|8224.1|8220.9|8219.9|284
1711544700000|2024-03-27 13:05:00|8224.4|8223.4|8219.9|8218.9|8225.4|8224.4|8219.6|8218.6|524
1711545000000|2024-03-27 13:10:00|8220.1|8219.1|8221.4|8220.4|8223.9|8222.9|8218.6|8217.6|609
1711545300000|2024-03-27 13:15:00|8221.6|8220.6|8218.4|8217.4|8221.9|8220.9|8214.4|8213.4|532
1711545600000|2024-03-27 13:20:00|8218.1|8217.1|8213.9|8212.9|8218.1|8217.1|8211.4|8210.4|530
1711545900000|2024-03-27 13:25:00|8213.6|8212.6|8213.6|8212.6|8216.1|8215.1|8210.6|8209.6|324
1711546200000|2024-03-27 13:30:00|8213.9|8212.9|8219.9|8218.9|8220.4|8219.4|8212.6|8211.6|319
1711546500000|2024-03-27 13:35:00|8220.1|8219.1|8222.1|8221.1|8224.4|8223.4|8218.1|8217.1|241
1711546800000|2024-03-27 13:40:00|8221.9|8220.9|8219.1|8218.1|8225.4|8224.4|8218.4|8217.4|231
1711547100000|2024-03-27 13:45:00|8219.4|8218.4|8221.4|8220.4|8222.9|8221.9|8217.9|8216.9|293
1711547400000|2024-03-27 13:50:00|8221.6|8220.6|8216.6|8215.6|8222.9|8221.9|8215.4|8214.4|188
1711547700000|2024-03-27 13:55:00|8216.9|8215.9|8218.4|8217.4|8221.1|8220.1|8216.1|8215.1|1000
1711548000000|2024-03-27 14:00:00|8220.1|8219.1|8216.4|8215.4|8221.9|8220.9|8215.1|8214.1|508
1711548300000|2024-03-27 14:05:00|8216.6|8215.6|8214.6|8213.6|8217.4|8216.4|8212.4|8211.4|359
1711548600000|2024-03-27 14:10:00|8214.4|8213.4|8225.4|8224.4|8226.1|8225.1|8214.4|8213.4|634
1711548900000|2024-03-27 14:15:00|8225.6|8224.6|8231.6|8230.6|8231.9|8230.9|8223.9|8222.9|459
1711549200000|2024-03-27 14:20:00|8231.4|8230.4|8223.9|8222.9|8231.9|8230.9|8223.9|8222.9|297
1711549500000|2024-03-27 14:25:00|8224.1|8223.1|8224.9|8223.9|8225.4|8224.4|8220.9|8219.9|261
1711549800000|2024-03-27 14:30:00|8225.4|8224.4|8224.9|8223.9|8228.1|8227.1|8223.1|8222.1|361
1711550100000|2024-03-27 14:35:00|8225.4|8224.4|8227.1|8226.1|8230.9|8229.9|8224.4|8223.4|236
1711550400000|2024-03-27 14:40:00|8226.9|8225.9|8226.9|8225.9|8229.4|8228.4|8223.9|8222.9|261
1711550700000|2024-03-27 14:45:00|8226.6|8225.6|8214.4|8213.4|8226.6|8225.6|8214.4|8213.4|349
1711551000000|2024-03-27 14:50:00|8214.6|8213.6|8217.6|8216.6|8218.6|8217.6|8211.9|8210.9|344
1711551300000|2024-03-27 14:55:00|8217.1|8216.1|8219.6|8218.6|8222.4|8221.4|8216.6|8215.6|192
1711551600000|2024-03-27 15:00:00|8218.6|8217.6|8218.4|8217.4|8220.9|8219.9|8216.4|8215.4|204
1711551900000|2024-03-27 15:05:00|8218.6|8217.6|8220.6|8219.6|8221.4|8220.4|8216.1|8215.1|369
1711552200000|2024-03-27 15:10:00|8220|8219|8216|8215|8220.8|8219.8|8214.5|8213.5|194
1711552500000|2024-03-27 15:15:00|8215.8|8214.8|8219.3|8218.3|8222.3|8221.3|8215.5|8214.5|167
1711552800000|2024-03-27 15:20:00|8219|8218|8218.8|8217.8|8219.8|8218.8|8217.8|8216.8|155
1711553100000|2024-03-27 15:25:00|8218.5|8217.5|8219.3|8218.3|8221.3|8220.3|8218.3|8217.3|141
1711553400000|2024-03-27 15:30:00|8219.5|8218.5|8213|8212|8219.8|8218.8|8212.8|8211.8|976
1711553700000|2024-03-27 15:35:00|8212.8|8211.8|8210.5|8209.5|8215.3|8214.3|8210.3|8209.3|407
1711554000000|2024-03-27 15:40:00|8210.3|8209.3|8210.5|8209.5|8212.5|8211.5|8210|8209|127
1711554300000|2024-03-27 15:45:00|8210.3|8209.3|8210|8209|8211.5|8210.5|8206.5|8205.5|146
1711554600000|2024-03-27 15:50:00|8209.8|8208.8|8210.5|8209.5|8213.5|8212.5|8209.8|8208.8|178
1711554900000|2024-03-27 15:55:00|8210.3|8209.3|8205.8|8204.8|8211.3|8210.3|8205.8|8204.8|227
1711555200000|2024-03-27 16:00:00|8205.5|8204.5|8200.3|8199.3|8206.5|8205.5|8199.5|8198.5|297
1711555500000|2024-03-27 16:05:00|8200.5|8199.5|8198.8|8197.8|8202.3|8201.3|8198.3|8197.3|1085
1711555800000|2024-03-27 16:10:00|8199|8198|8199|8198|8201.8|8200.8|8197.3|8196.3|275
1711556100000|2024-03-27 16:15:00|8199.3|8198.3|8197.5|8196.5|8199.3|8198.3|8195|8194|469
1711556400000|2024-03-27 16:20:00|8197.8|8196.8|8197.5|8196.5|8198.3|8197.3|8195.8|8194.8|459
1711556700000|2024-03-27 16:25:00|8197.3|8196.3|8200.3|8199.3|8200.8|8199.8|8196.8|8195.8|683
1711557000000|2024-03-27 16:30:00|8200.8|8198.8|8204.8|8202.8|8206.3|8204.3|8200.3|8198.3|2014
1711557300000|2024-03-27 16:35:00|8205|8203|8208.3|8206.3|8209.3|8207.3|8204.8|8202.8|898
1711557600000|2024-03-27 16:40:00|8208|8206|8209.8|8207.8|8209.8|8207.8|8207.3|8205.3|253
1711557900000|2024-03-27 16:45:00|8210|8208|8211|8209|8212.5|8210.5|8208.8|8206.8|208
1711558200000|2024-03-27 16:50:00|8210.8|8208.8|8208.8|8206.8|8211.5|8209.5|8208.5|8206.5|197
1711558500000|2024-03-27 16:55:00|8208.3|8206.3|8208.3|8206.3|8209.3|8207.3|8207.5|8205.5|132
1711558800000|2024-03-27 17:00:00|8208|8206|8209.8|8207.8|8211.8|8209.8|8206.3|8204.3|926
1711559100000|2024-03-27 17:05:00|8209.5|8207.5|8207.5|8205.5|8210.8|8208.8|8207.3|8205.3|97
1711559400000|2024-03-27 17:10:00|8207.8|8205.8|8208.3|8206.3|8208.5|8206.5|8205.3|8203.3|76
1711559700000|2024-03-27 17:15:00|8208|8206|8210.5|8208.5|8210.8|8208.8|8207.8|8205.8|73
1711560000000|2024-03-27 17:20:00|8210.3|8208.3|8210.5|8208.5|8211|8209|8208.8|8206.8|82
1711560300000|2024-03-27 17:25:00|8210.8|8208.8|8211.3|8209.3|8212.8|8210.8|8209.8|8207.8|78
1711560600000|2024-03-27 17:30:00|8211.5|8209.5|8209.8|8207.8|8212.3|8210.3|8209|8207|30
1711560900000|2024-03-27 17:35:00|8210|8208|8209.5|8207.5|8211.3|8209.3|8208.8|8206.8|55
1711561200000|2024-03-27 17:40:00|8209.3|8207.3|8206.5|8204.5|8209.8|8207.8|8206|8204|99
1711561500000|2024-03-27 17:45:00|8206.8|8204.8|8208|8206|8209|8207|8205.3|8203.3|71
1711561800000|2024-03-27 17:50:00|8208.3|8206.3|8207.5|8205.5|8208.8|8206.8|8206|8204|21
1711562100000|2024-03-27 17:55:00|8207.8|8205.8|8208.5|8206.5|8209.3|8207.3|8207.5|8205.5|60
1711562400000|2024-03-27 18:00:00|8208.8|8206.8|8208.5|8206.5|8210.3|8208.3|8208.3|8206.3|31
1711562700000|2024-03-27 18:05:00|8208.3|8206.3|8211.3|8209.3|8211.8|8209.8|8207.8|8205.8|38
1711563000000|2024-03-27 18:10:00|8211|8209|8213.3|8211.3|8213.3|8211.3|8210.8|8208.8|31
1711563300000|2024-03-27 18:15:00|8213|8211|8213|8211|8215|8213|8212|8210|24
1711563600000|2024-03-27 18:20:00|8213.3|8211.3|8214.5|8212.5|8215.8|8213.8|8212.5|8210.5|34
1711563900000|2024-03-27 18:25:00|8214.8|8212.8|8216.5|8214.5|8217|8215|8214.8|8212.8|21
1711564200000|2024-03-27 18:30:00|8216.8|8214.8|8215|8213|8217.3|8215.3|8214.3|8212.3|23
1711564500000|2024-03-27 18:35:00|8214.8|8212.8|8214.5|8212.5|8216.3|8214.3|8213.3|8211.3|8
1711564800000|2024-03-27 18:40:00|8214.3|8212.3|8215.8|8213.8|8216.8|8214.8|8214.3|8212.3|18
1711565100000|2024-03-27 18:45:00|8215.5|8213.5|8214|8212|8217.3|8215.3|8212.8|8210.8|34
1711565400000|2024-03-27 18:50:00|8213.8|8211.8|8211.3|8209.3|8214.8|8212.8|8211|8209|43
1711565700000|2024-03-27 18:55:00|8211|8209|8212.8|8210.8|8212.8|8210.8|8209.8|8207.8|54
1711566000000|2024-03-27 19:00:00|8212.5|8210.5|8215.3|8213.3|8216.3|8214.3|8212.5|8210.5|31
1711566300000|2024-03-27 19:05:00|8215|8213|8212.5|8210.5|8216|8214|8212.5|8210.5|20
1711566600000|2024-03-27 19:10:00|8212.3|8210.3|8212|8210|8212.5|8210.5|8209.3|8207.3|87
1711566900000|2024-03-27 19:15:00|8211.8|8209.8|8209|8207|8212|8210|8208|8206|53
1711567200000|2024-03-27 19:20:00|8209.3|8207.3|8213.5|8211.5|8213.5|8211.5|8208.5|8206.5|31
1711567500000|2024-03-27 19:25:00|8213.8|8211.8|8214.8|8212.8|8217|8215|8210.5|8208.5|39
1711567800000|2024-03-27 19:30:00|8214.5|8212.5|8216.5|8214.5|8218|8216|8213.3|8211.3|65
1711568100000|2024-03-27 19:35:00|8216.8|8214.8|8224|8222|8224.8|8222.8|8216.5|8214.5|102
1711568400000|2024-03-27 19:40:00|8223.8|8221.8|8228.5|8226.5|8228.8|8226.8|8223|8221|64
1711568700000|2024-03-27 19:45:00|8228.3|8226.3|8226|8224|8229.8|8227.8|8225.3|8223.3|109
1711569000000|2024-03-27 19:50:00|8226.3|8224.3|8230|8228|8231.8|8229.8|8225.5|8223.5|131
1711569300000|2024-03-27 19:55:00|8229.8|8227.8|8230.8|8228.8|8231|8229|8227.8|8225.8|81
1711569600000|2024-03-27 20:00:00|8230.5|8228.5|8232.8|8230.8|8233|8231|8228.5|8226.5|79
1711569900000|2024-03-27 20:05:00|8233|8231|8232.8|8230.8|8233.5|8231.5|8232.3|8230.3|23
1711570200000|2024-03-27 20:10:00|8232.5|8230.5|8229.8|8227.8|8232.5|8230.5|8229.8|8227.8|22
1711570500000|2024-03-27 20:15:00|8230|8228|8231.5|8229.5|8232.8|8230.8|8230|8228|29
1711570800000|2024-03-27 20:20:00|8231.8|8229.8|8231.8|8229.8|8231.8|8229.8|8231.5|8229.5|10
1711571100000|2024-03-27 20:25:00|8231.5|8229.5|8231.5|8229.5|8231.5|8229.5|8231.5|8229.5|1
1711571400000|2024-03-27 20:30:00|||||||||5
1711571700000|2024-03-27 20:35:00|8231.8|8229.8|8232.3|8230.3|8232.5|8230.5|8231.8|8229.8|9
1711572000000|2024-03-27 20:40:00|8232.5|8230.5|8232|8230|8233|8231|8231.8|8229.8|15
1711572300000|2024-03-27 20:45:00|8232.3|8230.3|8232|8230|8232.3|8230.3|8232|8230|2
1711572600000|2024-03-27 20:50:00|8232.3|8230.3|8231.8|8229.8|8233|8231|8231.8|8229.8|25
1711572900000|2024-03-27 20:55:00|8231.5|8229.5|8230.8|8228.8|8231.5|8229.5|8229.3|8227.3|62
1711573200000|2024-03-27 21:00:00|8230.5|8228.5|8231|8227|8231.1|8228.5|8229.7|8225.7|1
1711573500000|2024-03-27 21:05:00|8230.5|8226.5|8231|8227|8231.2|8227.2|8230.5|8226.5|0
1711573800000|2024-03-27 21:10:00|8230.8|8226.8|8231|8227|8231.2|8227.2|8230.8|8226.8|0
1711574100000|2024-03-27 21:15:00|8231.2|8227.2|8231.4|8227.4|8231.4|8227.4|8230.9|8226.9|0
1711574400000|2024-03-27 21:20:00|8231.3|8227.3|8231.3|8227.3|8231.4|8227.4|8231.3|8227.3|0
1711574700000|2024-03-27 21:25:00|8231.1|8227.1|8231.4|8227.4|8231.4|8227.4|8230.9|8226.9|0
1711575000000|2024-03-27 21:30:00|8231.6|8227.6|8231.6|8227.6|8231.6|8227.6|8231.4|8227.4|0
1711575300000|2024-03-27 21:35:00|8231.8|8227.8|8231.8|8227.8|8232.1|8228.1|8231.6|8227.6|0
1711575600000|2024-03-27 21:40:00|8231.6|8227.6|8229.6|8225.6|8231.6|8227.6|8229.2|8225.2|0
1711575900000|2024-03-27 21:45:00|8230.1|8226.1|8230.3|8226.3|8230.4|8226.4|8229.3|8225.3|0
1711576200000|2024-03-27 21:50:00|8230.4|8226.4|8231.2|8227.2|8231.2|8227.2|8230.4|8226.4|0
1711576500000|2024-03-27 21:55:00|8231|8227|8231.5|8227.5|8231.7|8227.7|8231|8227|0
1711576800000|2024-03-27 22:00:00|8230.8|8226.8|8227.3|8223.3|8230.8|8226.8|8220.9|8216.9|0
1711577100000|2024-03-27 22:05:00|8227.2|8223.2|8227|8223|8227.8|8223.8|8222.7|8218.7|0
1711577400000|2024-03-27 22:10:00|8227.1|8223.1|8224.2|8220.2|8227.1|8223.1|8223.5|8219.5|0
1711577700000|2024-03-27 22:15:00|8224.5|8220.5|8224.8|8220.8|8226.9|8222.9|8224.5|8220.5|0
1711578000000|2024-03-27 22:20:00|8225|8221|8225|8221|8225|8221|8223|8219|0
1711578300000|2024-03-27 22:25:00|8224.6|8220.6|8225.8|8221.8|8226.1|8222.1|8224.6|8220.6|0
1711578600000|2024-03-27 22:30:00|8225.5|8221.5|8226.6|8222.6|8227.3|8223.3|8225.5|8221.5|0
1711578900000|2024-03-27 22:35:00|8226.1|8222.1|8225|8221|8226.6|8222.6|8224.7|8220.7|0
1711579200000|2024-03-27 22:40:00|8224.8|8220.8|8224.2|8220.2|8225.5|8221.5|8224.2|8220.2|0
1711579500000|2024-03-27 22:45:00|8223.9|8219.9|8223.1|8219.1|8224.7|8220.7|8222.6|8218.6|0
1711579800000|2024-03-27 22:50:00|8223|8219|8223.9|8219.9|8224.7|8220.7|8222.2|8218.2|0
1711580100000|2024-03-27 22:55:00|8224.1|8220.1|8223.9|8219.9|8224.2|8220.2|8222.8|8218.8|0
1711580400000|2024-03-27 23:00:00|8224.2|8220.2|8225.1|8221.1|8225.6|8221.6|8223.1|8219.1|0
1711580700000|2024-03-27 23:05:00|8224.7|8220.7|8224.3|8220.3|8225.1|8221.1|8223.9|8219.9|0
1711581000000|2024-03-27 23:10:00|8224.2|8220.2|8225.1|8221.1|8225.6|8221.6|8223.9|8219.9|0
1711581300000|2024-03-27 23:15:00|8225.2|8221.2|8225.5|8221.5|8225.9|8221.9|8224.7|8220.7|0
1711581600000|2024-03-27 23:20:00|8225.1|8221.1|8226.2|8222.2|8226.4|8222.4|8225.1|8221.1|0
1711581900000|2024-03-27 23:25:00|8226.4|8222.4|8226.7|8222.7|8227|8223|8226.2|8222.2|0
1711582200000|2024-03-27 23:30:00|8226.2|8222.2|8225.1|8221.1|8226.2|8222.2|8224.7|8220.7|0
1711582500000|2024-03-27 23:35:00|8224.9|8220.9|8224.7|8220.7|8224.9|8220.9|8224.3|8220.3|0
1711582800000|2024-03-27 23:40:00|8224.9|8220.9|8224.2|8220.2|8225.1|8221.1|8224.2|8220.2|0
1711583100000|2024-03-27 23:45:00|8224.6|8220.6|8224.3|8220.3|8225.1|8221.1|8223.8|8219.8|0
1711583400000|2024-03-27 23:50:00|8223.9|8219.9|8223.1|8219.1|8224.3|8220.3|8222.2|8218.2|0
1711583700000|2024-03-27 23:55:00|8223.2|8219.2|8223.6|8219.6|8223.6|8219.6|8222.8|8218.8|0
1711584000000|2024-03-28 00:00:00|8223.1|8219.1|8224.3|8220.3|8225.1|8221.1|8223.1|8219.1|0
1711584300000|2024-03-28 00:05:00|8224.8|8220.8|8225.6|8221.6|8226.2|8222.2|8224.7|8220.7|0
1711584600000|2024-03-28 00:10:00|8225.7|8221.7|8226.2|8222.2|8226.7|8222.7|8225.1|8221.1|0
1711584900000|2024-03-28 00:15:00|8226.7|8222.7|8227.4|8224.4|8229|8226|8225.8|8222.7|0
1711585200000|2024-03-28 00:20:00|8225.8|8222.8|8230.5|8227.5|8230.6|8227.6|8225.8|8222.8|0
1711585500000|2024-03-28 00:25:00|8230.6|8227.6|8232.2|8229.2|8233.8|8230.8|8230.6|8227.6|0
1711586100000|2024-03-28 00:35:00|8232.1|8229.1|8232.2|8229.2|8232.2|8229.2|8232.1|8229.1|0
1711586400000|2024-03-28 00:40:00|8232.1|8229.1|8232.2|8229.2|8232.2|8229.2|8232.1|8229.1|0
1711587000000|2024-03-28 00:50:00|8230.6|8227.6|8232.2|8229.2|8232.2|8229.2|8230.6|8227.6|0
1711587300000|2024-03-28 00:55:00|8233.8|8230.8|8233.7|8230.7|8233.8|8230.8|8233.7|8230.7|0
1711587600000|2024-03-28 01:00:00|8233.8|8230.8|8233.7|8230.7|8235.3|8232.3|8233.7|8230.7|0
1711587900000|2024-03-28 01:05:00|8232.1|8229.1|8230.4|8227.4|8232.1|8229.1|8230.4|8227.4|0
1711588200000|2024-03-28 01:10:00|8232|8229|8232|8229|8232|8229|8232|8229|0
1711588500000|2024-03-28 01:15:00|8230.4|8227.4|8230.4|8227.4|8232|8229|8230.4|8227.4|0
1711588800000|2024-03-28 01:20:00|8232|8229|8230.4|8227.4|8232.1|8229.1|8230.4|8227.4|0
1711589100000|2024-03-28 01:25:00|8230.5|8227.5|8230.4|8227.4|8232|8229|8228.8|8225.8|0
1711589400000|2024-03-28 01:30:00|8228.8|8225.8|8228.8|8225.8|8230.4|8227.4|8228.8|8225.8|0
1711590000000|2024-03-28 01:40:00|8228.7|8225.7|8228.8|8225.8|8228.8|8225.8|8228.7|8225.7|0
1711590300000|2024-03-28 01:45:00|8228.9|8225.9|8229|8226|8229|8226|8227.4|8224.4|0
1711590600000|2024-03-28 01:50:00|8227.4|8224.4|8227.5|8224.5|8229|8226|8227.4|8224.4|0
1711590900000|2024-03-28 01:55:00|8227.4|8224.4|8227.4|8224.4|8227.5|8224.5|8225.9|8222.9|0
1711591200000|2024-03-28 02:00:00|8225.9|8222.9|8227.5|8224.5|8227.5|8224.5|8225.9|8222.9|0
1711591500000|2024-03-28 02:05:00|8227.4|8224.4|8225.9|8222.9|8227.5|8224.5|8225.9|8222.9|0
1711591800000|2024-03-28 02:10:00|8227.5|8224.5|8227.5|8224.5|8227.5|8224.5|8225.9|8222.9|0
1711592100000|2024-03-28 02:15:00|8225.9|8222.9|8227.5|8224.5|8227.5|8224.5|8225.9|8222.9|0
1711592400000|2024-03-28 02:20:00|8229.1|8226.1|8227.5|8224.5|8229.1|8226.1|8227.4|8224.4|0
1711592700000|2024-03-28 02:25:00|8229|8226|8228.4|8225.4|8229|8226|8227.5|8224.5|0
1711593000000|2024-03-28 02:30:00|8228.3|8225.3|8228.3|8225.3|8228.4|8225.4|8228.3|8225.3|0
1711593300000|2024-03-28 02:35:00|8226.7|8223.7|8226.7|8223.7|8226.7|8223.7|8225.2|8222.2|0
1711593600000|2024-03-28 02:40:00|8228.3|8225.3|8228.5|8225.5|8228.5|8225.5|8226.7|8223.7|0
1711594200000|2024-03-28 02:50:00|8230|8227|8228.5|8225.5|8230|8227|8228.5|8225.5|0
1711594500000|2024-03-28 02:55:00|8230|8227|8228.5|8225.5|8230|8227|8228.4|8225.4|0
1711594800000|2024-03-28 03:00:00|8228.4|8225.4|8228.5|8225.5|8230.1|8227.1|8228.4|8225.4|0
1711595100000|2024-03-28 03:05:00|8229.3|8226.3|8230.1|8227.1|8230.1|8227.1|8228.5|8225.5|0
1711595400000|2024-03-28 03:10:00|8230|8227|8230|8227|8230.1|8227.1|8230|8227|0
1711595700000|2024-03-28 03:15:00|8230.1|8227.1|8230.1|8227.1|8230.1|8227.1|8230|8227|0
1711596000000|2024-03-28 03:20:00|8231.6|8228.6|8230|8227|8231.6|8228.6|8230|8227|0
1711596300000|2024-03-28 03:25:00|8231.5|8228.5|8231.6|8228.6|8231.6|8228.6|8231.5|8228.5|0
1711596900000|2024-03-28 03:35:00|8230|8227|8230|8227|8231.6|8228.6|8230|8227|0
1711597200000|2024-03-28 03:40:00|8231.6|8228.6|8230|8227|8231.6|8228.6|8230|8227|0
1711598700000|2024-03-28 04:05:00|8228.4|8225.4|8230|8227|8230|8227|8228.4|8225.4|0
1711599300000|2024-03-28 04:15:00|8231.6|8228.6|8231.6|8228.6|8231.6|8228.6|8231.6|8228.6|0
1711599600000|2024-03-28 04:20:00|8233.2|8230.2|8231.6|8228.6|8233.2|8230.2|8231.6|8228.6|0
1711600500000|2024-03-28 04:35:00|8233.2|8230.2|8233.2|8230.2|8233.2|8230.2|8231.6|8228.6|0
1711600800000|2024-03-28 04:40:00|8233.1|8230.1|8233.2|8230.2|8233.2|8230.2|8233.1|8230.1|0
1711601100000|2024-03-28 04:45:00|8233.1|8230.1|8233.2|8230.2|8233.2|8230.2|8233.1|8230.1|0
1711601400000|2024-03-28 04:50:00|8233.1|8230.1|8231.6|8228.6|8233.2|8230.2|8231.6|8228.6|0
1711602000000|2024-03-28 05:00:00|8230|8227|8233.2|8230.2|8233.2|8230.2|8230|8227|0
1711602300000|2024-03-28 05:05:00|8231.6|8228.6|8231.6|8228.6|8233.2|8230.2|8231.6|8228.6|0
1711602600000|2024-03-28 05:10:00|8230|8227|8231.6|8228.6|8231.6|8228.6|8230|8227|0
1711602900000|2024-03-28 05:15:00|8230|8227|8228.4|8225.4|8230|8227|8228.4|8225.4|0
1711603200000|2024-03-28 05:20:00|8226.8|8223.8|8228.4|8225.4|8228.4|8225.4|8226.8|8223.8|0
1711603500000|2024-03-28 05:25:00|8226.8|8223.8|8226.8|8223.8|8228.4|8225.4|8225.2|8222.2|0
1711603800000|2024-03-28 05:30:00|8226.9|8223.9|8226.9|8223.9|8228.5|8225.5|8226.9|8223.9|0
1711604100000|2024-03-28 05:35:00|8227|8224|8228.6|8225.6|8228.6|8225.6|8227|8224|0
1711604400000|2024-03-28 05:40:00|8228.5|8225.5|8228.6|8225.6|8228.6|8225.6|8227|8224|0
1711605000000|2024-03-28 05:50:00|8230.2|8227.2|8230.2|8227.2|8231.8|8228.8|8230.2|8227.2|0
1711605300000|2024-03-28 05:55:00|8231.8|8228.8|8230.2|8227.2|8231.8|8228.8|8230.2|8227.2|0
1711605600000|2024-03-28 06:00:00|8228.6|8225.6|8228.6|8225.6|8230.2|8227.2|8227|8224|0
1711605900000|2024-03-28 06:05:00|8230.2|8227.2|8228.6|8225.6|8230.2|8227.2|8228.6|8225.6|0
1711606200000|2024-03-28 06:10:00|8230.2|8227.2|8230.1|8227.1|8230.2|8227.2|8228.5|8225.5|0
1711606500000|2024-03-28 06:15:00|8228.5|8225.5|8230.1|8227.1|8230.1|8227.1|8228.5|8225.5|0
1711606800000|2024-03-28 06:20:00|8230.2|8227.2|8228.6|8225.6|8230.2|8227.2|8228.6|8225.6|0
1711607100000|2024-03-28 06:25:00|8227|8224|8227|8224|8227|8224|8227|8224|0
1711607400000|2024-03-28 06:30:00|8225.4|8222.4|8223.8|8220.8|8225.4|8222.4|8223.8|8220.8|0
1711607700000|2024-03-28 06:35:00|8223.7|8220.7|8225.3|8222.3|8225.3|8222.3|8223.7|8220.7|0
1711608000000|2024-03-28 06:40:00|8225.2|8222.2|8225.2|8222.2|8225.3|8222.3|8225.2|8222.2|0
1711608300000|2024-03-28 06:45:00|8225.3|8222.3|8228.8|8225.8|8228.8|8225.8|8225.2|8222.2|0
1711608600000|2024-03-28 06:50:00|8228|8225|8228.8|8225.8|8228.8|8225.8|8227.2|8224.2|0
1711608900000|2024-03-28 06:55:00|8230.4|8227.4|8228.8|8225.8|8230.4|8227.4|8228.8|8225.8|0
1711609200000|2024-03-28 07:00:00|8230.4|8227.4|8226.7|8224.7|8231.2|8229.2|8222.9|8220.9|245
1711609500000|2024-03-28 07:05:00|8227.7|8225.7|8221.7|8219.7|8227.9|8225.9|8221.2|8219.2|126
1711609800000|2024-03-28 07:10:00|8221.9|8219.9|8216.9|8214.9|8222.2|8220.2|8215.9|8213.9|105
1711610100000|2024-03-28 07:15:00|8216.7|8214.7|8221.9|8219.9|8221.9|8219.9|8216.7|8214.7|65
1711610400000|2024-03-28 07:20:00|8222.2|8220.2|8216.9|8214.9|8222.4|8220.4|8214.9|8212.9|99
1711610700000|2024-03-28 07:25:00|8216.7|8214.7|8217.2|8215.2|8217.7|8215.7|8215.9|8213.9|49
1711611000000|2024-03-28 07:30:00|8217.4|8215.4|8216.9|8214.9|8217.7|8215.7|8214.4|8212.4|40
1711611300000|2024-03-28 07:35:00|8216.7|8214.7|8216.9|8214.9|8217.7|8215.7|8214.4|8212.4|61
1711611600000|2024-03-28 07:40:00|8217.2|8215.2|8217.4|8215.4|8219.2|8217.2|8217.2|8215.2|47
1711611900000|2024-03-28 07:45:00|8217.7|8215.7|8216.9|8214.9|8218.2|8216.2|8213.7|8211.7|81
1711612200000|2024-03-28 07:50:00|8216.7|8214.7|8213.9|8211.9|8216.9|8214.9|8213.9|8211.9|46
1711612500000|2024-03-28 07:55:00|8214.2|8212.2|8218.2|8216.2|8225.4|8223.4|8213.9|8211.9|310
1711612800000|2024-03-28 08:00:00|8217.7|8216.7|8225.4|8224.4|8229.2|8228.2|8213.7|8212.7|2010
1711613100000|2024-03-28 08:05:00|8225.7|8224.7|8226.9|8225.9|8234.2|8233.2|8223.2|8222.2|647
1711613400000|2024-03-28 08:10:00|8226.7|8225.7|8221.4|8220.4|8229.4|8228.4|8220.7|8219.7|488
1711613700000|2024-03-28 08:15:00|8221.7|8220.7|8217.7|8216.7|8224.2|8223.2|8214.4|8213.4|606
1711614000000|2024-03-28 08:20:00|8217.9|8216.9|8221.2|8220.2|8226.2|8225.2|8216.2|8215.2|451
1711614300000|2024-03-28 08:25:00|8221.4|8220.4|8225.2|8224.2|8226.2|8225.2|8221.4|8220.4|307
1711614600000|2024-03-28 08:30:00|8225.4|8224.4|8223.4|8222.4|8227.4|8226.4|8222.2|8221.2|447
1711614900000|2024-03-28 08:35:00|8223.2|8222.2|8231.9|8230.9|8232.2|8231.2|8223.2|8222.2|394
1711615200000|2024-03-28 08:40:00|8232.2|8231.2|8231.7|8230.7|8234.5|8233.5|8230.2|8229.2|261
1711615500000|2024-03-28 08:45:00|8231.5|8230.5|8240.2|8239.2|8241.7|8240.7|8231.5|8230.5|336
1711615800000|2024-03-28 08:50:00|8240.5|8239.5|8240.5|8239.5|8245.5|8244.5|8237.2|8236.2|357
1711616100000|2024-03-28 08:55:00|8240.7|8239.7|8237.5|8236.5|8241.2|8240.2|8235.7|8234.7|373
1711616400000|2024-03-28 09:00:00|8237.2|8236.2|8237.7|8236.7|8239.7|8238.7|8235.2|8234.2|194
1711616700000|2024-03-28 09:05:00|8238|8237|8244.2|8243.2|8244.7|8243.7|8237.7|8236.7|258
1711617000000|2024-03-28 09:10:00|8244.5|8243.5|8240.2|8239.2|8244.7|8243.7|8239|8238|239
1711617300000|2024-03-28 09:15:00|8240|8239|8238.2|8237.2|8242.7|8241.7|8235.7|8234.7|174
1711617600000|2024-03-28 09:20:00|8238.5|8237.5|8234.2|8233.2|8238.5|8237.5|8234|8233|222
1711617900000|2024-03-28 09:25:00|8234.5|8233.5|8239.5|8238.5|8241.7|8240.7|8233.7|8232.7|232
1711618200000|2024-03-28 09:30:00|8239|8238|8247|8246|8249|8248|8239|8238|313
1711618500000|2024-03-28 09:35:00|8247.2|8246.2|8248.5|8247.5|8249|8248|8245|8244|202
1711618800000|2024-03-28 09:40:00|8248.7|8247.7|8251.7|8250.7|8253.2|8252.2|8248.5|8247.5|321
1711619100000|2024-03-28 09:45:00|8252|8251|8251|8250|8252.7|8251.7|8247.5|8246.5|182
1711619400000|2024-03-28 09:50:00|8250.7|8249.7|8250|8249|8251.7|8250.7|8247.2|8246.2|98
1711619700000|2024-03-28 09:55:00|8250.5|8249.5|8250|8249|8252|8251|8249|8248|196
1711620000000|2024-03-28 10:00:00|8249.7|8248.7|8246|8245|8253.2|8252.2|8246|8245|133
1711620300000|2024-03-28 10:05:00|8245.7|8244.7|8253.5|8252.5|8254.7|8253.7|8245.5|8244.5|168
1711620600000|2024-03-28 10:10:00|8253.2|8252.2|8250.7|8249.7|8253.5|8252.5|8249.7|8248.7|118
1711620900000|2024-03-28 10:15:00|8251|8250|8247.2|8246.2|8251.5|8250.5|8247.2|8246.2|86
1711621200000|2024-03-28 10:20:00|8247.5|8246.5|8247.7|8246.7|8248.2|8247.2|8244.5|8243.5|131
1711621500000|2024-03-28 10:25:00|8247.5|8246.5|8250.5|8249.5|8251.2|8250.2|8247|8246|89
1711621800000|2024-03-28 10:30:00|8250.7|8249.7|8250.7|8249.7|8253.5|8252.5|8249.7|8248.7|153
1711622100000|2024-03-28 10:35:00|8250.5|8249.5|8247.2|8246.2|8253.2|8252.2|8246.5|8245.5|159
1711622400000|2024-03-28 10:40:00|8247|8246|8247.2|8246.2|8248.7|8247.7|8245.7|8244.7|123
1711622700000|2024-03-28 10:45:00|8247|8246|8249.5|8248.5|8250.5|8249.5|8246.5|8245.5|141
1711623000000|2024-03-28 10:50:00|8249.7|8248.7|8245.7|8244.7|8250.2|8249.2|8245.2|8244.2|261
1711623300000|2024-03-28 10:55:00|8246|8245|8241.2|8240.2|8246.7|8245.7|8240.7|8239.7|369
1711623600000|2024-03-28 11:00:00|8241|8240|8243|8242|8246.5|8245.5|8241|8240|294
1711623900000|2024-03-28 11:05:00|8242.7|8241.7|8244.5|8243.5|8245.5|8244.5|8242|8241|224
1711624200000|2024-03-28 11:10:00|8244.7|8243.7|8240.7|8239.7|8245|8244|8240|8239|108
1711624500000|2024-03-28 11:15:00|8241|8240|8234.2|8233.2|8241.7|8240.7|8234.2|8233.2|205
1711624800000|2024-03-28 11:20:00|8234|8233|8232.7|8231.7|8234.2|8233.2|8230.7|8229.7|248
1711625100000|2024-03-28 11:25:00|8232.5|8231.5|8232.2|8231.2|8234.5|8233.5|8232|8231|128
1711625400000|2024-03-28 11:30:00|8232|8231|8224.2|8223.2|8232|8231|8224|8223|256
1711625700000|2024-03-28 11:35:00|8224|8223|8221.7|8220.7|8225|8224|8221|8220|249
1711626000000|2024-03-28 11:40:00|8222|8221|8218.7|8217.7|8222|8221|8218.5|8217.5|231
1711626300000|2024-03-28 11:45:00|8218.5|8217.5|8218|8217|8220.7|8219.7|8216.5|8215.5|399
1711626600000|2024-03-28 11:50:00|8218.5|8217.5|8220|8219|8221.5|8220.5|8217.7|8216.7|320
1711626900000|2024-03-28 11:55:00|8220.5|8219.5|8225.5|8224.5|8226.5|8225.5|8219.5|8218.5|222
1711627200000|2024-03-28 12:00:00|8224.7|8223.7|8226.5|8225.5|8226.7|8225.7|8221|8220|241
1711627500000|2024-03-28 12:05:00|8226.7|8225.7|8223.5|8222.5|8226.7|8225.7|8222.5|8221.5|169
1711627800000|2024-03-28 12:10:00|8223.2|8222.2|8220.5|8219.5|8224|8223|8219.5|8218.5|166
1711628100000|2024-03-28 12:15:00|8220.7|8219.7|8226|8225|8227|8226|8219|8218|247
1711628400000|2024-03-28 12:20:00|8225.7|8224.7|8227.7|8226.7|8229|8228|8225.5|8224.5|188
1711628700000|2024-03-28 12:25:00|8227.5|8226.5|8226.5|8225.5|8229.7|8228.7|8224.7|8223.7|215
1711629000000|2024-03-28 12:30:00|8226.2|8225.2|8228|8227|8229.7|8228.7|8223.2|8222.2|248
1711629300000|2024-03-28 12:35:00|8228.2|8227.2|8226.2|8225.2|8230.5|8229.5|8225|8224|199
1711629600000|2024-03-28 12:40:00|8226|8225|8221.5|8220.5|8226|8225|8220.5|8219.5|103
1711629900000|2024-03-28 12:45:00|8221.8|8220.8|8228.8|8227.8|8229|8228|8221.3|8220.3|174
1711630200000|2024-03-28 12:50:00|8229|8228|8226.3|8225.3|8232.3|8231.3|8226.3|8225.3|223
1711630500000|2024-03-28 12:55:00|8225.5|8224.5|8223.8|8222.8|8229.8|8228.8|8222.5|8221.5|173
1711630800000|2024-03-28 13:00:00|8224.3|8223.3|8226.8|8225.8|8227.8|8226.8|8223.3|8222.3|211
1711631100000|2024-03-28 13:05:00|8226.5|8225.5|8222.5|8221.5|8226.8|8225.8|8221.8|8220.8|158
1711631400000|2024-03-28 13:10:00|8222.8|8221.8|8228|8227|8228|8227|8222.3|8221.3|149
1711631700000|2024-03-28 13:15:00|8227.8|8226.8|8226|8225|8228.8|8227.8|8225.8|8224.8|113
1711632000000|2024-03-28 13:20:00|8225.8|8224.8|8222.8|8221.8|8225.8|8224.8|8220.8|8219.8|353
1711632300000|2024-03-28 13:25:00|8222.5|8221.5|8220|8219|8225|8224|8219|8218|224
1711632600000|2024-03-28 13:30:00|8219.8|8218.8|8225.5|8224.5|8227.3|8226.3|8219.3|8218.3|319
1711632900000|2024-03-28 13:35:00|8225.3|8224.3|8219.5|8218.5|8228.8|8227.8|8219.5|8218.5|216
1711633200000|2024-03-28 13:40:00|8219.8|8218.8|8222|8221|8222.8|8221.8|8219|8218|119
1711633500000|2024-03-28 13:45:00|8221.8|8220.8|8221.5|8220.5|8225.3|8224.3|8219.8|8218.8|335
1711633800000|2024-03-28 13:50:00|8221.8|8220.8|8216|8215|8222|8221|8215.8|8214.8|172
1711634100000|2024-03-28 13:55:00|8216.3|8215.3|8217.5|8216.5|8218.8|8217.8|8214.8|8213.8|202
1711634400000|2024-03-28 14:00:00|8217.8|8216.8|8219|8218|8220.5|8219.5|8214.8|8213.8|223
1711634700000|2024-03-28 14:05:00|8218.8|8217.8|8215.3|8214.3|8219.8|8218.8|8215.3|8214.3|154
1711635000000|2024-03-28 14:10:00|8215|8214|8215.3|8214.3|8219|8218|8212.8|8211.8|287
1711635300000|2024-03-28 14:15:00|8215.5|8214.5|8214.8|8213.8|8219.8|8218.8|8214.8|8213.8|140
1711635600000|2024-03-28 14:20:00|8214.5|8213.5|8213.5|8212.5|8216.8|8215.8|8212.3|8211.3|283
1711635900000|2024-03-28 14:25:00|8213.3|8212.3|8212.8|8211.8|8214.3|8213.3|8210|8209|196
1711636200000|2024-03-28 14:30:00|8213|8212|8213.8|8212.8|8214.3|8213.3|8211.3|8210.3|303
1711636500000|2024-03-28 14:35:00|8214|8213|8216|8215|8219.8|8218.8|8214|8213|218
1711636800000|2024-03-28 14:40:00|8215.8|8214.8|8214.8|8213.8|8216.3|8215.3|8213.3|8212.3|173
1711637100000|2024-03-28 14:45:00|8214.5|8213.5|8213.8|8212.8|8214.8|8213.8|8210.8|8209.8|261
1711637400000|2024-03-28 14:50:00|8214.3|8213.3|8219|8218|8220.8|8219.8|8214.3|8213.3|204
1711637700000|2024-03-28 14:55:00|8218.8|8217.8|8216|8215|8219.8|8218.8|8214.3|8213.3|163
1711638000000|2024-03-28 15:00:00|8215.8|8214.8|8221.3|8220.3|8222.3|8221.3|8215.8|8214.8|246
1711638300000|2024-03-28 15:05:00|8221|8220|8219.3|8218.3|8222.8|8221.8|8219.3|8218.3|198
1711638600000|2024-03-28 15:10:00|8219.1|8218.1|8217.8|8216.8|8220.1|8219.1|8216.6|8215.6|125
1711638900000|2024-03-28 15:15:00|8218.1|8217.1|8219.6|8218.6|8220.3|8219.3|8216.6|8215.6|150
1711639200000|2024-03-28 15:20:00|8219.3|8218.3|8219.1|8218.1|8220.1|8219.1|8217.6|8216.6|179
1711639500000|2024-03-28 15:25:00|8218.8|8217.8|8219.1|8218.1|8219.6|8218.6|8216.6|8215.6|129
1711639800000|2024-03-28 15:30:00|8218.8|8217.8|8216.3|8215.3|8218.8|8217.8|8215.6|8214.6|144
1711640100000|2024-03-28 15:35:00|8216.1|8215.1|8210.3|8209.3|8216.3|8215.3|8210.3|8209.3|299
1711640400000|2024-03-28 15:40:00|8210.1|8209.1|8212.1|8211.1|8215.3|8214.3|8210.1|8209.1|195
1711640700000|2024-03-28 15:45:00|8212.3|8211.3|8210.6|8209.6|8212.6|8211.6|8209.6|8208.6|246
1711641000000|2024-03-28 15:50:00|8210.8|8209.8|8210.1|8209.1|8211.1|8210.1|8209.6|8208.6|136
1711641300000|2024-03-28 15:55:00|8209.8|8208.8|8212.1|8211.1|8213.3|8212.3|8209.1|8208.1|384
1711641600000|2024-03-28 16:00:00|8212.3|8211.3|8214.3|8213.3|8215.6|8214.6|8211.1|8210.1|359
1711641900000|2024-03-28 16:05:00|8214.1|8213.1|8213.8|8212.8|8217.1|8216.1|8213.1|8212.1|324
1711642200000|2024-03-28 16:10:00|8213.6|8212.6|8209.8|8208.8|8215.1|8214.1|8209.6|8208.6|426
1711642500000|2024-03-28 16:15:00|8209.6|8208.6|8209.3|8208.3|8212.6|8211.6|8208.1|8207.1|456
1711642800000|2024-03-28 16:20:00|8209.1|8208.1|8212.6|8211.6|8213.1|8212.1|8208.6|8207.6|677
1711643100000|2024-03-28 16:25:00|8213.3|8212.3|8212.1|8211.1|8214.3|8213.3|8209.6|8208.6|1608
1711643400000|2024-03-28 16:30:00|8212.6|8210.6|8211.1|8209.1|8214.6|8212.6|8207.8|8205.8|3095
1711643700000|2024-03-28 16:35:00|8209.8|8207.8|8214.1|8212.1|8215.1|8213.1|8206.3|8204.3|1752
1711644000000|2024-03-28 16:40:00|8214.6|8212.6|8216.1|8214.1|8218.6|8216.6|8214.1|8212.1|301
1711644300000|2024-03-28 16:45:00|8215.6|8213.6|8217.1|8215.1|8218.6|8216.6|8213.1|8211.1|382
1711644600000|2024-03-28 16:50:00|8216.8|8214.8|8214.1|8212.1|8217.1|8215.1|8214.1|8212.1|44
1711644900000|2024-03-28 16:55:00|8214.3|8212.3|8217.6|8215.6|8217.6|8215.6|8213.1|8211.1|47
1711645200000|2024-03-28 17:00:00|8217.3|8215.3|8213.8|8211.8|8217.3|8215.3|8211.6|8209.6|55
1711645500000|2024-03-28 17:05:00|8214.1|8212.1|8213.3|8211.3|8216.6|8214.6|8213.3|8211.3|72
1711645800000|2024-03-28 17:10:00|8213.1|8211.1|8212.1|8210.1|8213.3|8211.3|8209.6|8207.6|39
1711646100000|2024-03-28 17:15:00|8212.3|8210.3|8212.6|8210.6|8212.8|8210.8|8209.1|8207.1|85
1711646400000|2024-03-28 17:20:00|8212.3|8210.3|8211.8|8209.8|8212.6|8210.6|8209.1|8207.1|80
1711646700000|2024-03-28 17:25:00|8211.6|8209.6|8212.3|8210.3|8213.6|8211.6|8211.3|8209.3|56
1711647000000|2024-03-28 17:30:00|8212.1|8210.1|8210.8|8208.8|8212.1|8210.1|8210.1|8208.1|26
1711647300000|2024-03-28 17:35:00|8210.6|8208.6|8211.8|8209.8|8212.1|8210.1|8209.1|8207.1|33
1711647600000|2024-03-28 17:40:00|8211.6|8209.6|8211.6|8209.6|8212.6|8210.6|8210.6|8208.6|26
1711647900000|2024-03-28 17:45:00|8211.8|8209.8|8214.3|8212.3|8215.1|8213.1|8211.3|8209.3|66
1711648200000|2024-03-28 17:50:00|8214.1|8212.1|8211.1|8209.1|8215.1|8213.1|8211.1|8209.1|47
1711648500000|2024-03-28 17:55:00|8211.3|8209.3|8211.8|8209.8|8212.6|8210.6|8211.1|8209.1|105
1711648800000|2024-03-28 18:00:00|8212.1|8210.1|8211.1|8209.1|8212.1|8210.1|8209.6|8207.6|42
1711649100000|2024-03-28 18:05:00|8210.8|8208.8|8214.1|8212.1|8214.6|8212.6|8210.6|8208.6|25
1711649400000|2024-03-28 18:10:00|8213.8|8211.8|8213.8|8211.8|8216.1|8214.1|8213.8|8211.8|15
1711649700000|2024-03-28 18:15:00|8214.1|8212.1|8212.8|8210.8|8214.1|8212.1|8212.1|8210.1|38
1711650000000|2024-03-28 18:20:00|8213.1|8211.1|8212.8|8210.8|8213.6|8211.6|8212.3|8210.3|14
1711650300000|2024-03-28 18:25:00|8213.1|8211.1|8214.1|8212.1|8215.1|8213.1|8212.1|8210.1|5
1711650600000|2024-03-28 18:30:00|8214.3|8212.3|8212.1|8210.1|8214.6|8212.6|8211.8|8209.8|32
1711650900000|2024-03-28 18:35:00|8212.6|8210.6|8213.1|8211.1|8213.6|8211.6|8212.3|8210.3|32
1711651200000|2024-03-28 18:40:00|8213.3|8211.3|8211.8|8209.8|8213.3|8211.3|8210.6|8208.6|38
1711651500000|2024-03-28 18:45:00|8211.6|8209.6|8213.6|8211.6|8214.6|8212.6|8211.6|8209.6|20
1711651800000|2024-03-28 18:50:00|8213.8|8211.8|8217.3|8215.3|8217.3|8215.3|8213.6|8211.6|41
1711652100000|2024-03-28 18:55:00|8217.1|8215.1|8221.1|8219.1|8222.1|8220.1|8216.6|8214.6|62
1711652400000|2024-03-28 19:00:00|8221.3|8219.3|8219.3|8217.3|8224.1|8222.1|8219.1|8217.1|512
1711652700000|2024-03-28 19:05:00|8219.8|8217.8|8222.3|8220.3|8222.3|8220.3|8218.3|8216.3|81
1711653000000|2024-03-28 19:10:00|8222.6|8220.6|8222.6|8220.6|8223.6|8221.6|8221.3|8219.3|45
1711653300000|2024-03-28 19:15:00|8223.3|8221.3|8222.3|8220.3|8223.3|8221.3|8222.1|8220.1|75
1711653600000|2024-03-28 19:20:00|8222.6|8220.6|8222.6|8220.6|8223.1|8221.1|8221.1|8219.1|49
1711653900000|2024-03-28 19:25:00|8222.8|8220.8|8225.6|8223.6|8226.1|8224.1|8222.8|8220.8|59
1711654200000|2024-03-28 19:30:00|8225.3|8223.3|8224.1|8222.1|8226.1|8224.1|8223.1|8221.1|31
1711654500000|2024-03-28 19:35:00|8224.3|8222.3|8221.1|8219.1|8224.3|8222.3|8220.6|8218.6|35
1711654800000|2024-03-28 19:40:00|8221.3|8219.3|8224.6|8222.6|8225.1|8223.1|8221.3|8219.3|69
1711655100000|2024-03-28 19:45:00|8225.1|8223.1|8222.8|8220.8|8225.3|8223.3|8222.1|8220.1|63
1711655400000|2024-03-28 19:50:00|8223.1|8221.1|8220.8|8218.8|8224.3|8222.3|8220.1|8218.1|212
1711655700000|2024-03-28 19:55:00|8221.3|8219.3|8220.1|8218.1|8224.8|8222.8|8219.3|8217.3|231
1711656000000|2024-03-28 20:00:00|8220.3|8218.3|8221.1|8219.1|8224.3|8222.3|8220.1|8218.1|56
1711656300000|2024-03-28 20:05:00|8221.3|8219.3|8221.1|8219.1|8221.3|8219.3|8220.1|8218.1|4
1711656600000|2024-03-28 20:10:00|8220.8|8218.8|8220.1|8218.1|8221.1|8219.1|8220.1|8218.1|5
1711656900000|2024-03-28 20:15:00|8220.3|8218.3|8218.1|8216.1|8220.6|8218.6|8218.1|8216.1|0
1711657200000|2024-03-28 20:20:00|8217.8|8215.8|8217.6|8215.6|8218.6|8216.6|8217.1|8215.1|5
1711657500000|2024-03-28 20:25:00|8217.8|8215.8|8218.6|8216.6|8218.6|8216.6|8217.6|8215.6|7
1711657800000|2024-03-28 20:30:00|8218.8|8216.8|8217.8|8215.8|8218.8|8216.8|8217.8|8215.8|5
1711658100000|2024-03-28 20:35:00|8218.1|8216.1|8217.3|8215.3|8218.3|8216.3|8217.3|8215.3|8
1711658400000|2024-03-28 20:40:00|8217.6|8215.6|8217.1|8215.1|8217.8|8215.8|8217.1|8215.1|5
1711658700000|2024-03-28 20:45:00|8216.6|8214.6|8217.3|8215.3|8217.3|8215.3|8216.6|8214.6|3
1711659000000|2024-03-28 20:50:00|8217.6|8215.6|8219.3|8217.3|8219.3|8217.3|8217.6|8215.6|10
1711659300000|2024-03-28 20:55:00|8219.1|8217.1|8218.8|8216.8|8219.6|8217.6|8217.6|8215.6|36
1711659600000|2024-03-28 21:00:00|8219.6|8214.8|8219.6|8215.6|8219.6|8215.6|8219.5|8214.8|0
1711922400000|2024-03-31 22:00:00|8244.1|8240.1|8253.1|8249.1|8254.4|8250.4|8242.9|8238.9|0
1711922700000|2024-03-31 22:05:00|8253.4|8249.4|8254|8250|8255.5|8251.5|8252.2|8248.2|0
1711923000000|2024-03-31 22:10:00|8254.2|8250.2|8254|8250|8254.9|8250.9|8252|8248|0
1711923300000|2024-03-31 22:15:00|8254.4|8250.4|8251.2|8247.2|8254.4|8250.4|8250.3|8246.3|0
1711923600000|2024-03-31 22:20:00|8251.5|8247.5|8253|8249|8253|8249|8250.7|8246.7|0
1711923900000|2024-03-31 22:25:00|8252.7|8248.7|8251.7|8247.7|8252.7|8248.7|8251.2|8247.2|0
1711924200000|2024-03-31 22:30:00|8252|8248|8251.7|8247.7|8252.8|8248.8|8251.7|8247.7|0
1711924500000|2024-03-31 22:35:00|8252|8248|8252.3|8248.3|8252.9|8248.9|8251.7|8247.7|0
1711924800000|2024-03-31 22:40:00|8252|8248|8252.9|8248.9|8252.9|8248.9|8251.5|8247.5|0
1711925100000|2024-03-31 22:45:00|8252.8|8248.8|8253.4|8249.4|8253.4|8249.4|8252.6|8248.6|0
1711925400000|2024-03-31 22:50:00|8252.9|8248.9|8253.7|8249.7|8253.7|8249.7|8252.9|8248.9|0
1711925700000|2024-03-31 22:55:00|8253.6|8249.6|8254.5|8250.5|8254.5|8250.5|8253.4|8249.4|0
1711926000000|2024-03-31 23:00:00|8254.3|8250.3|8254.4|8250.4|8255.3|8251.3|8254.1|8250.1|0
1711926300000|2024-03-31 23:05:00|8254.7|8250.7|8256.4|8252.4|8256.7|8252.7|8254.7|8250.7|0
1711926600000|2024-03-31 23:10:00|8256.2|8252.2|8255.6|8251.6|8256.4|8252.4|8255.6|8251.6|0
1711926900000|2024-03-31 23:15:00|8255.8|8251.8|8255.7|8252.7|8255.8|8252.8|8254.8|8251.6|0
1711927200000|2024-03-31 23:20:00|8255.5|8252.5|8256.5|8253.5|8256.8|8253.8|8255.2|8252.2|0
1711927500000|2024-03-31 23:25:00|8256.8|8253.8|8258.8|8255.8|8259.6|8256.6|8256.5|8253.5|0
1711927800000|2024-03-31 23:30:00|8258.6|8255.6|8259.9|8256.9|8259.9|8256.9|8258.3|8255.3|0
1711928100000|2024-03-31 23:35:00|8259.8|8256.8|8263.1|8260.1|8263.9|8260.9|8259.6|8256.6|0
1711928400000|2024-03-31 23:40:00|8262.8|8259.8|8264|8261|8264.6|8261.6|8262.8|8259.8|0
1711928700000|2024-03-31 23:45:00|8263.8|8260.8|8262.9|8259.9|8264.4|8261.4|8262.4|8259.4|0
1711929000000|2024-03-31 23:50:00|8262.7|8259.7|8262.1|8259.1|8262.9|8259.9|8261.2|8258.2|0
1711929300000|2024-03-31 23:55:00|8262.6|8259.6|8263.1|8260.1|8263.7|8260.7|8261.8|8258.8|0
1711929600000|2024-04-01 00:00:00|8262.9|8259.9|8261.8|8258.8|8263.2|8260.2|8261.3|8258.3|0
1711929900000|2024-04-01 00:05:00|8261.7|8258.7|8259.8|8256.8|8261.7|8258.7|8259.8|8256.8|0
1711930200000|2024-04-01 00:10:00|8259.9|8256.9|8256.3|8253.3|8260.1|8257.1|8255.8|8252.8|0
1711930500000|2024-04-01 00:15:00|8256.6|8253.6|8255.8|8252.8|8256.9|8253.9|8255|8252|0
1711930800000|2024-04-01 00:20:00|8255.6|8252.6|8256.3|8253.3|8256.6|8253.6|8255.4|8252.4|0
1711931100000|2024-04-01 00:25:00|8256.4|8253.4|8256.9|8253.9|8257.7|8254.7|8256.4|8253.4|0
1711931400000|2024-04-01 00:30:00|8257.4|8254.4|8257.4|8254.4|8257.7|8254.7|8256.9|8253.9|0
1711931700000|2024-04-01 00:35:00|8257.6|8254.6|8257.4|8254.4|8257.6|8254.6|8256.3|8253.3|0
1711932000000|2024-04-01 00:40:00|8257.5|8254.5|8258.5|8255.5|8259.3|8256.3|8257.5|8254.5|0
1711932300000|2024-04-01 00:45:00|8258.7|8255.7|8258.6|8255.6|8259.3|8256.3|8258|8255|0
1711932600000|2024-04-01 00:50:00|8258.9|8255.9|8258.5|8255.5|8259.4|8256.4|8258.5|8255.5|0
1711932900000|2024-04-01 00:55:00|8258.6|8255.6|8257.7|8254.7|8258.9|8255.9|8257.4|8254.4|0
1711933200000|2024-04-01 01:00:00|8257.6|8254.6|8257.7|8254.7|8257.7|8254.7|8256.9|8253.9|0
1711933500000|2024-04-01 01:05:00|8257.9|8254.9|8258|8255|8258.5|8255.5|8257.7|8254.7|0
1711933800000|2024-04-01 01:10:00|8257.9|8254.9|8258.6|8255.6|8259|8256|8257.7|8254.7|0
1711934100000|2024-04-01 01:15:00|8258.5|8255.5|8257.7|8254.7|8258.6|8255.6|8257.7|8254.7|0
1711934400000|2024-04-01 01:20:00|8257.6|8254.6|8258.6|8255.6|8258.6|8255.6|8257.4|8254.4|0
1711934700000|2024-04-01 01:25:00|8258.7|8255.7|8257.5|8254.5|8258.9|8255.9|8256.8|8253.8|0
1711935000000|2024-04-01 01:30:00|8257.6|8254.6|8256.9|8253.9|8258.5|8255.5|8256.6|8253.6|0
1711935300000|2024-04-01 01:35:00|8257.4|8254.4|8255.8|8252.8|8257.4|8254.4|8254.9|8251.9|0
1711935600000|2024-04-01 01:40:00|8256.2|8253.2|8254.9|8251.9|8256.2|8253.2|8254.6|8251.6|0
1711935900000|2024-04-01 01:45:00|8255|8252|8255.7|8252.7|8256.2|8253.2|8254.6|8251.6|0
1711936200000|2024-04-01 01:50:00|8255.4|8252.4|8255.4|8252.4|8256.2|8253.2|8254.8|8251.8|0
1711936500000|2024-04-01 01:55:00|8254.9|8251.9|8254.9|8251.9|8255.4|8252.4|8254.6|8251.6|0
1711936800000|2024-04-01 02:00:00|8254.8|8251.8|8253.8|8250.8|8254.9|8251.9|8253.8|8250.8|0
1711937100000|2024-04-01 02:05:00|8253.9|8250.9|8256.2|8253.2|8256.2|8253.2|8253.4|8250.4|0
1711937400000|2024-04-01 02:10:00|8256.3|8253.3|8256.5|8253.5|8256.5|8253.5|8255.8|8252.8|0
1711937700000|2024-04-01 02:15:00|8256.2|8253.2|8255|8252|8256.5|8253.5|8255|8252|0
1711938000000|2024-04-01 02:20:00|8255.1|8252.1|8255.4|8252.4|8255.9|8252.9|8255|8252|0
1711938300000|2024-04-01 02:25:00|8255|8252|8255.9|8252.9|8256.2|8253.2|8254.7|8251.7|0
1711938600000|2024-04-01 02:30:00|8255.5|8252.5|8255.1|8252.1|8255.9|8252.9|8254.7|8251.7|0
1711938900000|2024-04-01 02:35:00|8255|8252|8254.2|8251.2|8255.1|8252.1|8253.9|8250.9|0
1711939200000|2024-04-01 02:40:00|8254.1|8251.1|8254.8|8251.8|8254.8|8251.8|8253.9|8250.9|0
1711939500000|2024-04-01 02:45:00|8254.5|8251.5|8255.5|8252.5|8255.6|8252.6|8254.3|8251.3|0
1711939800000|2024-04-01 02:50:00|8255.6|8252.6|8255.5|8252.5|8256.3|8253.3|8255.5|8252.5|0
1711940100000|2024-04-01 02:55:00|8256|8253|8256|8253|8256|8253|8255.5|8252.5|0
1711940400000|2024-04-01 03:00:00|8255.6|8252.6|8256|8253|8256.3|8253.3|8255.5|8252.5|0
1711940700000|2024-04-01 03:05:00|8256.1|8253.1|8254.8|8251.8|8256.1|8253.1|8254.3|8251.3|0
1711941000000|2024-04-01 03:10:00|8255|8252|8254.8|8251.8|8255.5|8252.5|8254.8|8251.8|0
1711941300000|2024-04-01 03:15:00|8254.3|8251.3|8254.3|8251.3|8254.8|8251.8|8254|8251|0
1711941600000|2024-04-01 03:20:00|8254.5|8251.5|8254.8|8251.8|8255.1|8252.1|8254.3|8251.3|0
1711941900000|2024-04-01 03:25:00|8255|8252|8255.1|8252.1|8255.1|8252.1|8254.3|8251.3|0
1711942200000|2024-04-01 03:30:00|8255.3|8252.3|8255.9|8252.9|8256.3|8253.3|8254.8|8251.8|0
1711942500000|2024-04-01 03:35:00|8255.5|8252.5|8258.6|8255.6|8258.6|8255.6|8255.1|8252.1|0
1711942800000|2024-04-01 03:40:00|8258.8|8255.8|8259.3|8256.3|8260.2|8257.2|8258.6|8255.6|0
1711943100000|2024-04-01 03:45:00|8259.7|8256.7|8260.1|8257.1|8260.1|8257.1|8259.3|8256.3|0
1711943400000|2024-04-01 03:50:00|8260.3|8257.3|8262.2|8259.2|8262.4|8259.4|8260.1|8257.1|0
1711943700000|2024-04-01 03:55:00|8262.4|8259.4|8262.8|8259.8|8262.8|8259.8|8261.7|8258.7|0
1711944000000|2024-04-01 04:00:00|8263|8260|8263.3|8260.3|8263.6|8260.6|8262.8|8259.8|0
1711944300000|2024-04-01 04:05:00|8263.6|8260.6|8262.7|8259.7|8263.6|8260.6|8262.4|8259.4|0
1711944600000|2024-04-01 04:10:00|8262.5|8259.5|8262.7|8259.7|8262.7|8259.7|8262.4|8259.4|0
1711944900000|2024-04-01 04:15:00|8262.9|8259.9|8262.7|8259.7|8263.5|8260.5|8262.5|8259.5|0
1711945200000|2024-04-01 04:20:00|8262.4|8259.4|8262.4|8259.4|8262.7|8259.7|8262.2|8259.2|0
1711945500000|2024-04-01 04:25:00|8262.7|8259.7|8263.2|8260.2|8263.4|8260.4|8262.4|8259.4|0
1711945800000|2024-04-01 04:30:00|8263.3|8260.3|8263.2|8260.2|8263.5|8260.5|8262.7|8259.7|0
1711946100000|2024-04-01 04:35:00|8262.8|8259.8|8262.5|8259.5|8263.2|8260.2|8262.2|8259.2|0
1711946400000|2024-04-01 04:40:00|8263|8260|8263|8260|8263|8260|8262.5|8259.5|0
1711946700000|2024-04-01 04:45:00|8263.3|8260.3|8263.7|8260.7|8264|8261|8263.3|8260.3|0
1711947000000|2024-04-01 04:50:00|8263.4|8260.4|8263.4|8260.4|8264|8261|8263.4|8260.4|0
1711947300000|2024-04-01 04:55:00|8263.5|8260.5|8264.2|8261.2|8264.2|8261.2|8263.4|8260.4|0
1711947600000|2024-04-01 05:00:00|8263.7|8260.7|8263|8260|8264|8261|8263|8260|0
1711947900000|2024-04-01 05:05:00|8263.1|8260.1|8263.5|8260.5|8263.7|8260.7|8263.1|8260.1|0
1711948200000|2024-04-01 05:10:00|8263.4|8260.4|8263.1|8260.1|8264.5|8261.5|8263|8260|0
1711948500000|2024-04-01 05:15:00|8262.7|8259.7|8262.1|8259.1|8262.7|8259.7|8261.7|8258.7|0
1711948800000|2024-04-01 05:20:00|8262.2|8259.2|8263.2|8260.2|8263.2|8260.2|8262.1|8259.1|0
1711949100000|2024-04-01 05:25:00|8262.9|8259.9|8262.4|8259.4|8262.9|8259.9|8262|8259|0
1711949400000|2024-04-01 05:30:00|8262|8259|8260.9|8257.9|8262|8259|8260.4|8257.4|0
1711949700000|2024-04-01 05:35:00|8260.7|8257.7|8260.9|8257.9|8261.2|8258.2|8260.4|8257.4|0
1711950000000|2024-04-01 05:40:00|8260.7|8257.7|8260.1|8257.1|8260.9|8257.9|8260.1|8257.1|0
1711950300000|2024-04-01 05:45:00|8260.2|8257.2|8260.9|8257.9|8261.2|8258.2|8260.1|8257.1|0
1711950600000|2024-04-01 05:50:00|8260.7|8257.7|8260.9|8257.9|8261.2|8258.2|8260.4|8257.4|0
1711950900000|2024-04-01 05:55:00|8260.8|8257.8|8259.7|8256.7|8260.8|8257.8|8259.2|8256.2|0
1711951200000|2024-04-01 06:00:00|8259.4|8256.4|8260.1|8256.1|8261.4|8257.4|8259.2|8255.7|0
1711951500000|2024-04-01 06:05:00|8260.2|8256.2|8262.1|8258.1|8262.8|8258.8|8260.2|8256.2|0
1711951800000|2024-04-01 06:10:00|8261.6|8257.6|8261.6|8257.6|8262.4|8258.4|8261.3|8257.3|0
1711952100000|2024-04-01 06:15:00|8261.5|8257.5|8260.8|8256.8|8261.6|8257.6|8260.6|8256.6|0
1711952400000|2024-04-01 06:20:00|8261.1|8257.1|8262.1|8258.1|8262.1|8258.1|8260.4|8256.4|0
1711952700000|2024-04-01 06:25:00|8261.8|8257.8|8261.3|8257.3|8261.8|8257.8|8260.3|8256.3|0
1711953000000|2024-04-01 06:30:00|8261.5|8257.5|8261.8|8257.8|8262.5|8258.5|8261.3|8257.3|0
1711953300000|2024-04-01 06:35:00|8261.5|8257.5|8261|8257|8261.8|8257.8|8260.9|8256.9|0
1711953600000|2024-04-01 06:40:00|8261.1|8257.1|8260.5|8256.5|8261.1|8257.1|8260|8256|0
1711953900000|2024-04-01 06:45:00|8260.1|8256.1|8259.8|8255.8|8260.5|8256.5|8259.8|8255.8|0
1711954200000|2024-04-01 06:50:00|8259.4|8255.4|8260|8256|8260.7|8256.7|8259.1|8255.1|0
1711954500000|2024-04-01 06:55:00|8260.2|8256.2|8260.1|8256.1|8260.9|8256.9|8259.6|8255.6|0
1711954800000|2024-04-01 07:00:00|8260.3|8256.3|8261.7|8257.7|8262.9|8258.9|8260.3|8256.3|0
1711955100000|2024-04-01 07:05:00|8261.5|8257.5|8262.2|8258.2|8262.2|8258.2|8261.1|8257.1|0
1711955400000|2024-04-01 07:10:00|8262.4|8258.4|8264.6|8260.6|8264.8|8260.8|8262.2|8258.2|0
1711955700000|2024-04-01 07:15:00|8264.5|8260.5|8264.2|8260.2|8265.1|8261.1|8263.9|8259.9|0
1711956000000|2024-04-01 07:20:00|8264.7|8260.7|8264.3|8260.3|8265.1|8261.1|8264|8260|0
1711956300000|2024-04-01 07:25:00|8264.7|8260.7|8264.6|8260.6|8265.3|8261.3|8264.2|8260.2|0
1711956600000|2024-04-01 07:30:00|8264.9|8260.9|8264.1|8260.1|8265.3|8261.3|8264|8260|0
1711956900000|2024-04-01 07:35:00|8263.8|8259.8|8263.8|8259.8|8264.1|8260.1|8263|8259|0
1711957200000|2024-04-01 07:40:00|8263.3|8259.3|8263.4|8259.4|8263.8|8259.8|8262.9|8258.9|0
1711957500000|2024-04-01 07:45:00|8263.1|8259.1|8262.8|8258.8|8263.9|8259.9|8262.7|8258.7|0
1711957800000|2024-04-01 07:50:00|8262.9|8258.9|8263.6|8259.6|8264.7|8260.7|8262.8|8258.8|0
1711958100000|2024-04-01 07:55:00|8263.7|8259.7|8264.4|8260.4|8264.4|8260.4|8263.6|8259.6|0
1711958400000|2024-04-01 08:00:00|8264.1|8260.1|8261.6|8257.6|8264.4|8260.4|8261.3|8257.3|0
1711958700000|2024-04-01 08:05:00|8261.5|8257.5|8259.2|8255.2|8261.5|8257.5|8259.2|8255.2|0
1711959000000|2024-04-01 08:10:00|8258.9|8254.9|8259.5|8255.5|8259.9|8255.9|8257.5|8253.5|0
1711959300000|2024-04-01 08:15:00|8259.2|8255.2|8259.5|8255.5|8259.8|8255.8|8258.7|8254.7|0
1711959600000|2024-04-01 08:20:00|8259.8|8255.8|8261.1|8257.1|8261.4|8257.4|8259.8|8255.8|0
1711959900000|2024-04-01 08:25:00|8261.4|8257.4|8261.4|8257.4|8262.2|8258.2|8261|8257|0
1711960200000|2024-04-01 08:30:00|8261.5|8257.5|8261.4|8257.4|8262.6|8258.6|8261.1|8257.1|0
1711960500000|2024-04-01 08:35:00|8261.3|8257.3|8261.9|8257.9|8262.2|8258.2|8261.1|8257.1|0
1711960800000|2024-04-01 08:40:00|8261.7|8257.7|8261.6|8257.6|8261.9|8257.9|8261.1|8257.1|0
1711961100000|2024-04-01 08:45:00|8261.4|8257.4|8261.1|8257.1|8261.8|8257.8|8261.1|8257.1|0
1711961400000|2024-04-01 08:50:00|8261.5|8257.5|8262.6|8258.6|8262.6|8258.6|8261.5|8257.5|0
1711961700000|2024-04-01 08:55:00|8262.7|8258.7|8262.9|8258.9|8262.9|8258.9|8262.2|8258.2|0
1711962000000|2024-04-01 09:00:00|8263.2|8259.2|8262.7|8258.7|8263.4|8259.4|8262.5|8258.5|0
1711962300000|2024-04-01 09:05:00|8262.5|8258.5|8262.2|8258.2|8262.9|8258.9|8261.4|8257.4|0
1711962600000|2024-04-01 09:10:00|8262.6|8258.6|8260.3|8256.3|8262.6|8258.6|8260.3|8256.3|0
1711962900000|2024-04-01 09:15:00|8260.2|8256.2|8260.1|8256.1|8260.8|8256.8|8259.6|8255.6|0
1711963200000|2024-04-01 09:20:00|8259.9|8255.9|8259.1|8255.1|8260.1|8256.1|8259|8255|0
1711963500000|2024-04-01 09:25:00|8259|8255|8259.5|8255.5|8259.9|8255.9|8259|8255|0
1711963800000|2024-04-01 09:30:00|8259.8|8255.8|8259.1|8255.1|8260|8256|8258.3|8254.3|0
1711964100000|2024-04-01 09:35:00|8258.8|8254.8|8258.3|8254.3|8259.1|8255.1|8258|8254|0
1711964400000|2024-04-01 09:40:00|8258.2|8254.2|8259.5|8255.5|8259.5|8255.5|8258.2|8254.2|0
1711964700000|2024-04-01 09:45:00|8259.3|8255.3|8259.1|8255.1|8259.4|8255.4|8259.1|8255.1|0
1711965000000|2024-04-01 09:50:00|8258.9|8254.9|8260.1|8256.1|8260.4|8256.4|8258.8|8254.8|0
1711965300000|2024-04-01 09:55:00|8260.3|8256.3|8259.9|8255.9|8260.8|8256.8|8259.5|8255.5|0
1711965600000|2024-04-01 10:00:00|8260.1|8256.1|8260.8|8256.8|8260.8|8256.8|8259.9|8255.9|0
1711965900000|2024-04-01 10:05:00|8260.5|8256.5|8260.2|8256.2|8261|8257|8260.2|8256.2|0
1711966200000|2024-04-01 10:10:00|8260|8256|8260.2|8256.2|8260.7|8256.7|8259.4|8255.4|0
1711966500000|2024-04-01 10:15:00|8260.4|8256.4|8261.1|8257.1|8261.3|8257.3|8260.4|8256.4|0
1711966800000|2024-04-01 10:20:00|8261|8257|8261.8|8257.8|8262.1|8258.1|8261|8257|0
1711967100000|2024-04-01 10:25:00|8262|8258|8262.2|8258.2|8262.2|8258.2|8261.8|8257.8|0
1711967400000|2024-04-01 10:30:00|8262.3|8258.3|8262.2|8258.2|8262.5|8258.5|8261.5|8257.5|0
1711967700000|2024-04-01 10:35:00|8262.3|8258.3|8262.2|8258.2|8263|8259|8262|8258|0
1711968000000|2024-04-01 10:40:00|8262.5|8258.5|8262.2|8258.2|8262.5|8258.5|8261.8|8257.8|0
1711968300000|2024-04-01 10:45:00|8262|8258|8261.4|8257.4|8262.2|8258.2|8261.4|8257.4|0
1711968600000|2024-04-01 10:50:00|8261.5|8257.5|8261.8|8257.8|8262.2|8258.2|8260.7|8256.7|0
1711968900000|2024-04-01 10:55:00|8262|8258|8262.2|8258.2|8262.5|8258.5|8261.8|8257.8|0
1711969200000|2024-04-01 11:00:00|8262.1|8258.1|8257.9|8253.9|8262.1|8258.1|8257.9|8253.9|0
1711969500000|2024-04-01 11:05:00|8258.2|8254.2|8258.9|8254.9|8259.1|8255.1|8257.6|8253.6|0
1711969800000|2024-04-01 11:10:00|8259.1|8255.1|8258.2|8254.2|8259.1|8255.1|8257.9|8253.9|0
1711970100000|2024-04-01 11:15:00|8258.4|8254.4|8254.9|8250.9|8258.7|8254.7|8254.9|8250.9|0
1711970400000|2024-04-01 11:20:00|8255.1|8251.1|8254.2|8250.2|8255.4|8251.4|8253.9|8249.9|0
1711970700000|2024-04-01 11:25:00|8254|8250|8252.9|8248.9|8254|8250|8251.7|8247.7|0
1711971000000|2024-04-01 11:30:00|8252.6|8248.6|8251.4|8247.4|8252.6|8248.6|8250.3|8246.3|0
1711971300000|2024-04-01 11:35:00|8251.3|8247.3|8253.8|8249.8|8253.8|8249.8|8251|8247|0
1711971600000|2024-04-01 11:40:00|8253.9|8249.9|8253.8|8249.8|8254.1|8250.1|8252.9|8248.9|0
1711971900000|2024-04-01 11:45:00|8253.6|8249.6|8253.8|8249.8|8253.9|8249.9|8252.6|8248.6|0
1711972200000|2024-04-01 11:50:00|8253.6|8249.6|8253.5|8249.5|8253.8|8249.8|8251.8|8247.8|0
1711972500000|2024-04-01 11:55:00|8253.8|8249.8|8253|8249|8253.8|8249.8|8252.6|8248.6|0
1711972800000|2024-04-01 12:00:00|8252.7|8248.7|8253.3|8249.3|8254.5|8250.5|8252.7|8248.7|0
1711973100000|2024-04-01 12:05:00|8252.5|8248.5|8243.9|8239.9|8252.5|8248.5|8241.8|8237.8|0
1711973400000|2024-04-01 12:10:00|8244.3|8240.3|8243.9|8239.9|8245.1|8241.1|8242|8238|0
1711973700000|2024-04-01 12:15:00|8243.1|8239.1|8242.9|8238.9|8243.7|8239.7|8240.7|8236.7|0
1711974000000|2024-04-01 12:20:00|8242.7|8238.7|8240.1|8236.1|8242.9|8238.9|8238.2|8234.2|0
1711974300000|2024-04-01 12:25:00|8239.9|8235.9|8240.9|8236.9|8242|8238|8239.6|8235.6|0
1711974600000|2024-04-01 12:30:00|8240.7|8236.7|8237.1|8233.1|8240.7|8236.7|8235.2|8231.2|0
1711974900000|2024-04-01 12:35:00|8237.2|8233.2|8238.8|8234.8|8240.1|8236.1|8237.2|8233.2|0
1711975200000|2024-04-01 12:40:00|8238.9|8234.9|8242.3|8238.3|8243.3|8239.3|8238.8|8234.8|0
1711975500000|2024-04-01 12:45:00|8242.8|8238.8|8242.3|8238.3|8243.6|8239.6|8241.8|8237.8|0
1711975800000|2024-04-01 12:50:00|8242.1|8238.1|8243.1|8239.1|8243.4|8239.4|8241.4|8237.4|0
1711976100000|2024-04-01 12:55:00|8243.2|8239.2|8241.5|8237.5|8243.3|8239.3|8240.1|8236.1|0
1711976400000|2024-04-01 13:00:00|8242|8238|8239|8235|8242.1|8238.1|8238.3|8234.3|0
1711976700000|2024-04-01 13:05:00|8239.1|8235.1|8240.1|8236.1|8240.8|8236.8|8238.9|8234.9|0
1711977000000|2024-04-01 13:10:00|8240.4|8236.4|8236.1|8232.1|8240.4|8236.4|8236|8232|0
1711977300000|2024-04-01 13:15:00|8235.8|8231.8|8232.6|8228.6|8236.5|8232.5|8231.4|8227.4|0
1711977600000|2024-04-01 13:20:00|8233|8229|8233.8|8229.8|8234.1|8230.1|8230.7|8226.7|0
1711977900000|2024-04-01 13:25:00|8232.5|8228.5|8235.8|8231.8|8237.6|8233.6|8232.5|8228.5|0
1711978200000|2024-04-01 13:30:00|8235.7|8231.7|8238.9|8234.9|8240.4|8236.4|8230.2|8226.2|0
1711978500000|2024-04-01 13:35:00|8239.2|8235.2|8242|8238|8243.1|8239.1|8235.3|8231.3|0
1711978800000|2024-04-01 13:40:00|8243.1|8239.1|8241.9|8237.9|8244.2|8240.2|8240.6|8236.6|0
1711979100000|2024-04-01 13:45:00|8242.6|8238.6|8238.8|8234.8|8244.5|8240.5|8236.4|8232.4|0
1711979400000|2024-04-01 13:50:00|8239.2|8235.2|8239.5|8235.5|8240.3|8236.3|8237.5|8233.5|0
1711979700000|2024-04-01 13:55:00|8239.7|8235.7|8240.1|8236.1|8242.3|8238.3|8239.2|8235.2|0
1711980000000|2024-04-01 14:00:00|8239.9|8235.9|8227.4|8223.4|8242.6|8238.6|8226.3|8222.3|0
1711980300000|2024-04-01 14:05:00|8227.9|8223.9|8236.1|8232.1|8237.2|8233.2|8227.4|8223.4|0
1711980600000|2024-04-01 14:10:00|8235.6|8231.6|8238|8234|8239.2|8235.2|8235.3|8231.3|0
1711980900000|2024-04-01 14:15:00|8238.1|8234.1|8223.8|8219.8|8238.5|8234.5|8222.5|8218.5|0
1711981200000|2024-04-01 14:20:00|8224.1|8220.1|8227.6|8223.6|8228.4|8224.4|8221.8|8217.8|0
1711981500000|2024-04-01 14:25:00|8227.5|8223.5|8223.8|8219.8|8228|8224|8223.5|8219.5|0
1711981800000|2024-04-01 14:30:00|8224.1|8220.1|8221.9|8217.9|8225.7|8221.7|8218.3|8214.3|0
1711982100000|2024-04-01 14:35:00|8221.8|8217.8|8213.7|8209.7|8222.2|8218.2|8209.8|8205.8|0
1711982400000|2024-04-01 14:40:00|8213.2|8209.2|8217.5|8213.5|8218.6|8214.6|8211.7|8207.7|0
1711982700000|2024-04-01 14:45:00|8217.2|8213.2|8215.4|8211.4|8217.2|8213.2|8213.1|8209.1|0
1711983000000|2024-04-01 14:50:00|8215.1|8211.1|8211.2|8207.2|8215.1|8211.1|8209.7|8205.7|0
1711983300000|2024-04-01 14:55:00|8211|8207|8212.4|8208.4|8214|8210|8209.6|8205.6|0
1711983600000|2024-04-01 15:00:00|8212.7|8208.7|8212.1|8208.1|8213.2|8209.2|8209.3|8205.3|0
1711983900000|2024-04-01 15:05:00|8212.4|8208.4|8209.7|8205.7|8214.1|8210.1|8208.2|8204.2|0
1711984200000|2024-04-01 15:10:00|8209.4|8205.4|8206.6|8202.6|8210.2|8206.2|8205.1|8201.1|0
1711984500000|2024-04-01 15:15:00|8206.5|8202.5|8201.4|8197.4|8206.6|8202.6|8199|8195|0
1711984800000|2024-04-01 15:20:00|8201.3|8197.3|8204.8|8200.8|8207.9|8203.9|8197.4|8193.4|0
1711985100000|2024-04-01 15:25:00|8205.3|8201.3|8210.6|8206.6|8211.3|8207.3|8204.5|8200.5|0
1711985400000|2024-04-01 15:30:00|8210.3|8206.3|8206.4|8202.4|8211.1|8207.1|8206.4|8202.4|0
1711985700000|2024-04-01 15:35:00|8206.7|8202.7|8204.5|8200.5|8210.6|8206.6|8204.5|8200.5|0
1711986000000|2024-04-01 15:40:00|8205|8201|8207.3|8203.3|8207.5|8203.5|8203.4|8199.4|0
1711986300000|2024-04-01 15:45:00|8207.6|8203.6|8208.4|8204.4|8208.7|8204.7|8202.5|8198.5|0
1711986600000|2024-04-01 15:50:00|8208.1|8204.1|8198.4|8194.4|8208.7|8204.7|8196.7|8192.7|0
1711986900000|2024-04-01 15:55:00|8198.7|8194.7|8196|8192|8200.7|8196.7|8195.7|8191.7|0
1711987200000|2024-04-01 16:00:00|8196.5|8192.5|8203.7|8199.7|8203.7|8199.7|8194.2|8190.2|0
1711987500000|2024-04-01 16:05:00|8203.2|8199.2|8205.9|8201.9|8207.9|8203.9|8202.9|8198.9|0
1711987800000|2024-04-01 16:10:00|8205.6|8201.6|8207.1|8203.1|8207.9|8203.9|8204.1|8200.1|0
1711988100000|2024-04-01 16:15:00|8207.3|8203.3|8207|8203|8209.4|8205.4|8206.8|8202.8|0
1711988400000|2024-04-01 16:20:00|8207.4|8203.4|8207.4|8203.4|8208.7|8204.7|8205.1|8201.1|0
1711988700000|2024-04-01 16:25:00|8207.7|8203.7|8210.2|8206.2|8211|8207|8207|8203|0
1711989000000|2024-04-01 16:30:00|8210.3|8206.3|8212.1|8208.1|8213|8209|8210.3|8206.3|0
1711989300000|2024-04-01 16:35:00|8212|8208|8211.9|8207.9|8213.3|8209.3|8209.9|8205.9|0
1711989600000|2024-04-01 16:40:00|8212.2|8208.2|8212.9|8208.9|8213.7|8209.7|8211.9|8207.9|0
1711989900000|2024-04-01 16:45:00|8213.2|8209.2|8212.1|8208.1|8213.5|8209.5|8210.2|8206.2|0
1711990200000|2024-04-01 16:50:00|8211.8|8207.8|8211.3|8207.3|8213.6|8209.6|8211|8207|0
1711990500000|2024-04-01 16:55:00|8211|8207|8208.3|8204.3|8211.3|8207.3|8207.9|8203.9|0
1711990800000|2024-04-01 17:00:00|8208.4|8204.4|8204.7|8200.7|8208.4|8204.4|8204.2|8200.2|0
1711991100000|2024-04-01 17:05:00|8204.8|8200.8|8202.9|8198.9|8206.1|8202.1|8200.9|8196.9|0
1711991400000|2024-04-01 17:10:00|8202.4|8198.4|8202.9|8198.9|8204.4|8200.4|8200.9|8196.9|0
1711991700000|2024-04-01 17:15:00|8202.4|8198.4|8199.1|8195.1|8203.7|8199.7|8199.1|8195.1|0
1711992000000|2024-04-01 17:20:00|8199.4|8195.4|8193.2|8189.2|8199.4|8195.4|8193.2|8189.2|0
1711992300000|2024-04-01 17:25:00|8192.9|8188.9|8201.4|8197.4|8201.7|8197.7|8192.9|8188.9|0
1711992600000|2024-04-01 17:30:00|8201.1|8197.1|8198.3|8194.3|8202.2|8198.2|8198|8194|0
1711992900000|2024-04-01 17:35:00|8198|8194|8199.9|8195.9|8202.9|8198.9|8198|8194|0
1711993200000|2024-04-01 17:40:00|8200.4|8196.4|8204.9|8200.9|8205.7|8201.7|8199.7|8195.7|0
1711993500000|2024-04-01 17:45:00|8205.2|8201.2|8203.4|8199.4|8205.2|8201.2|8202.1|8198.1|0
1711993800000|2024-04-01 17:50:00|8203.7|8199.7|8205.5|8201.5|8205.5|8201.5|8197.7|8193.7|0
1711994100000|2024-04-01 17:55:00|8205.7|8201.7|8213.8|8209.8|8213.8|8209.8|8205.7|8201.7|0
1711994400000|2024-04-01 18:00:00|8213.7|8209.7|8214.9|8210.9|8215|8211|8212.6|8208.6|0
1711994700000|2024-04-01 18:05:00|8214.7|8210.7|8213.7|8209.7|8214.7|8210.7|8212.6|8208.6|0
1711995000000|2024-04-01 18:10:00|8213.4|8209.4|8211.4|8207.4|8214|8210|8209.8|8205.8|0
1711995300000|2024-04-01 18:15:00|8210.9|8206.9|8215.7|8211.7|8215.7|8211.7|8210.9|8206.9|0
1711995600000|2024-04-01 18:20:00|8215.3|8211.3|8218.1|8214.1|8218.5|8214.5|8214.2|8210.2|0
1711995900000|2024-04-01 18:25:00|8218|8214|8216.6|8212.6|8218.9|8214.9|8215.8|8211.8|0
1711996200000|2024-04-01 18:30:00|8216.5|8212.5|8218.5|8214.5|8218.9|8214.9|8216.2|8212.2|0
1711996500000|2024-04-01 18:35:00|8218.2|8214.2|8219.5|8215.5|8220|8216|8217.3|8213.3|0
1711996800000|2024-04-01 18:40:00|8220|8216|8219.2|8215.2|8220.7|8216.7|8217.6|8213.6|0
1711997100000|2024-04-01 18:45:00|8219.5|8215.5|8218.7|8214.7|8219.5|8215.5|8217.7|8213.7|0
1711997400000|2024-04-01 18:50:00|8219|8215|8218.7|8214.7|8220.9|8216.9|8217.6|8213.6|0
1711997700000|2024-04-01 18:55:00|8218.8|8214.8|8216.3|8212.3|8220.4|8216.4|8214.2|8210.2|0
1711998000000|2024-04-01 19:00:00|8216|8212|8219.1|8215.1|8219.1|8215.1|8213.7|8209.7|0
1711998300000|2024-04-01 19:05:00|8219.3|8215.3|8221.3|8217.3|8223.7|8219.7|8219.3|8215.3|0
1711998600000|2024-04-01 19:10:00|8221.6|8217.6|8219|8215|8222.4|8218.4|8218.2|8214.2|0
1711998900000|2024-04-01 19:15:00|8219.3|8215.3|8216.9|8212.9|8221.3|8217.3|8215.8|8211.8|0
1711999200000|2024-04-01 19:20:00|8216.6|8212.6|8218.1|8214.1|8220.4|8216.4|8215.8|8211.8|0
1711999500000|2024-04-01 19:25:00|8218.4|8214.4|8216.1|8212.1|8218.9|8214.9|8213.8|8209.8|0
1711999800000|2024-04-01 19:30:00|8216.3|8212.3|8220|8216|8221.5|8217.5|8215|8211|0
1712000100000|2024-04-01 19:35:00|8220.1|8216.1|8213.5|8209.5|8220.4|8216.4|8212.7|8208.7|0
1712000400000|2024-04-01 19:40:00|8213.7|8209.7|8219.8|8215.8|8221|8217|8213.5|8209.5|0
1712000700000|2024-04-01 19:45:00|8220.2|8216.2|8218.4|8214.4|8221|8217|8215.9|8211.9|0
1712001000000|2024-04-01 19:50:00|8217.9|8213.9|8228.8|8224.8|8229.3|8225.3|8216.8|8212.8|0
1712001300000|2024-04-01 19:55:00|8229.9|8225.9|8227.5|8223.5|8234.7|8230.7|8227.5|8223.5|0
1712001600000|2024-04-01 20:00:00|8227.6|8223.6|8230.5|8226.5|8230.9|8226.9|8226.9|8222.9|0
1712001900000|2024-04-01 20:05:00|8230.7|8226.7|8228|8224|8230.8|8226.8|8227.7|8223.7|0
1712002200000|2024-04-01 20:10:00|8228.1|8224.1|8229|8225|8230.6|8226.6|8228.1|8224.1|0
1712002500000|2024-04-01 20:15:00|8228.9|8224.9|8228.6|8224.6|8229|8225|8227.5|8223.5|0
1712002800000|2024-04-01 20:20:00|8228.3|8224.3|8226.1|8222.1|8228.6|8224.6|8225.7|8221.7|0
1712003100000|2024-04-01 20:25:00|8225.7|8221.7|8224.5|8220.5|8226.1|8222.1|8224.5|8220.5|0
1712003400000|2024-04-01 20:30:00|8224.9|8220.9|8225.7|8221.7|8225.7|8221.7|8224.2|8220.2|0
1712003700000|2024-04-01 20:35:00|8226|8222|8226.4|8222.4|8226.5|8222.5|8225.7|8221.7|0
1712004000000|2024-04-01 20:40:00|8225.9|8221.9|8225.3|8221.3|8226.8|8222.8|8225|8221|0
1712004300000|2024-04-01 20:45:00|8225.6|8221.6|8225.6|8221.6|8225.9|8221.9|8225.3|8221.3|0
1712004600000|2024-04-01 20:50:00|8225.5|8221.5|8225.5|8221.5|8226.8|8222.8|8225.5|8221.5|0
1712004900000|2024-04-01 20:55:00|8225.4|8221.4|8227.1|8223.1|8227.5|8223.5|8225.4|8221.4|0
1712005200000|2024-04-01 21:00:00|8226.5|8222.5|8227.5|8223.5|8227.6|8223.6|8226.5|8222.5|0
1712005500000|2024-04-01 21:05:00|8228.1|8224.1|8227.8|8223.8|8228.4|8224.4|8227.5|8223.5|0
1712005800000|2024-04-01 21:10:00|8227.5|8223.5|8227.5|8223.5|8228|8224|8227.5|8223.5|0
1712006100000|2024-04-01 21:15:00|8227.3|8223.3|8227.8|8223.8|8227.8|8223.8|8227.3|8223.3|0
1712006700000|2024-04-01 21:25:00|8227.2|8223.2|8228.8|8224.8|8228.8|8224.8|8227|8223|0
1712007000000|2024-04-01 21:30:00|8227.8|8223.8|8227.6|8223.6|8228.2|8224.2|8227.2|8223.2|0
1712007300000|2024-04-01 21:35:00|8227.5|8223.5|8227.7|8223.7|8227.9|8223.9|8227.1|8223.1|0
1712007600000|2024-04-01 21:40:00|8227.9|8223.9|8227.4|8223.4|8227.9|8223.9|8227.4|8223.4|0
1712007900000|2024-04-01 21:45:00|8227.7|8223.7|8227|8223|8227.7|8223.7|8227|8223|0
1712008200000|2024-04-01 21:50:00|8227.1|8223.1|8227.2|8223.2|8227.7|8223.7|8226.8|8222.8|0
1712008500000|2024-04-01 21:55:00|8227|8223|8228.3|8224.3|8228.3|8224.3|8226.8|8222.8|0
1712008800000|2024-04-01 22:00:00|8228.2|8224.2|8223.3|8219.3|8228.2|8224.2|8222.5|8218.5|0
1712009100000|2024-04-01 22:05:00|8223.4|8219.4|8221.6|8217.6|8224.7|8220.7|8221.6|8217.6|0
1712009400000|2024-04-01 22:10:00|8221.7|8217.7|8222.7|8218.7|8223.6|8219.6|8221.7|8217.7|0
1712009700000|2024-04-01 22:15:00|8223.2|8219.2|8221.6|8217.6|8223.5|8219.5|8221.6|8217.6|0
1712010000000|2024-04-01 22:20:00|8221.7|8217.7|8221.6|8217.6|8222.5|8218.5|8221.3|8217.3|0
1712010300000|2024-04-01 22:25:00|8221.3|8217.3|8218.6|8214.6|8221.6|8217.6|8218.6|8214.6|0
1712010600000|2024-04-01 22:30:00|8218.1|8214.1|8218.9|8214.9|8218.9|8214.9|8217.6|8213.6|0
1712010900000|2024-04-01 22:35:00|8219.7|8215.7|8220.4|8216.4|8222|8218|8219.7|8215.7|0
1712011200000|2024-04-01 22:40:00|8220.2|8216.2|8220.2|8216.2|8220.9|8216.9|8219.7|8215.7|0
1712011500000|2024-04-01 22:45:00|8220.4|8216.4|8221.2|8217.2|8221.2|8217.2|8220.2|8216.2|0
1712011800000|2024-04-01 22:50:00|8220.9|8216.9|8217.9|8213.9|8220.9|8216.9|8217.9|8213.9|0
1712012100000|2024-04-01 22:55:00|8218.1|8214.1|8218.6|8214.6|8218.6|8214.6|8217.6|8213.6|0
1712012400000|2024-04-01 23:00:00|8218.5|8214.5|8218|8214|8218.5|8214.5|8217.5|8213.5|0
1712012700000|2024-04-01 23:05:00|8218.1|8214.1|8218|8214|8218.8|8214.8|8217.5|8213.5|0
1712013000000|2024-04-01 23:10:00|8218.5|8214.5|8219.1|8215.1|8219.1|8215.1|8218.1|8214.1|0
1712013300000|2024-04-01 23:15:00|8218.6|8215.6|8219.4|8216.4|8219.4|8216.4|8218.3|8215.3|0
1712013600000|2024-04-01 23:20:00|8219.7|8216.7|8219.2|8216.2|8220.2|8217.2|8218.7|8215.7|0
1712013900000|2024-04-01 23:25:00|8219.3|8216.3|8218|8215|8220.1|8217.1|8217.2|8214.2|0
1712014200000|2024-04-01 23:30:00|8218.2|8215.2|8218.7|8215.7|8219.5|8216.5|8218|8215|0
1712014500000|2024-04-01 23:35:00|8218.5|8215.5|8214.1|8211.1|8218.5|8215.5|8213.6|8210.6|0
1712014800000|2024-04-01 23:40:00|8214.3|8211.3|8213.3|8210.3|8214.8|8211.8|8213.3|8210.3|0
1712015100000|2024-04-01 23:45:00|8213.1|8210.1|8216|8213|8216.4|8213.4|8212.9|8209.9|0
1712015400000|2024-04-01 23:50:00|8215.6|8212.6|8216.3|8213.3|8216.6|8213.6|8215.5|8212.5|0
1712015700000|2024-04-01 23:55:00|8216.5|8213.5|8217.4|8214.4|8217.9|8214.9|8216.3|8213.3|0
1712016000000|2024-04-02 00:00:00|8217.6|8214.6|8210.9|8207.9|8217.6|8214.6|8206.3|8203.3|0
1712016300000|2024-04-02 00:05:00|8211.2|8208.2|8210.8|8207.8|8211.4|8208.4|8209.7|8206.7|0
1712016600000|2024-04-02 00:10:00|8211.3|8208.3|8213.5|8210.5|8218.3|8215.3|8211.3|8208.3|0
1712016900000|2024-04-02 00:15:00|8213.4|8210.4|8218.1|8215.1|8218.1|8215.1|8205.4|8202.4|0
1712017200000|2024-04-02 00:20:00|8219.7|8216.7|8217.2|8214.2|8221.3|8218.3|8217.2|8214.2|0
1712017500000|2024-04-02 00:25:00|8215.6|8212.6|8220.4|8217.4|8220.4|8217.4|8215.6|8212.6|0
1712017800000|2024-04-02 00:30:00|8221.2|8218.2|8220.3|8217.3|8223.6|8220.6|8220.3|8217.3|0
1712018100000|2024-04-02 00:35:00|8218.7|8215.7|8221.9|8218.9|8221.9|8218.9|8218.7|8215.7|0
1712018400000|2024-04-02 00:40:00|8220.3|8217.3|8220.4|8217.4|8221.9|8218.9|8220.3|8217.3|0
1712018700000|2024-04-02 00:45:00|8221.9|8218.9|8223.5|8220.5|8223.5|8220.5|8220.3|8217.3|0
1712019000000|2024-04-02 00:50:00|8222.7|8219.7|8221.9|8218.9|8223.6|8220.6|8221.9|8218.9|0
1712019300000|2024-04-02 00:55:00|8223.5|8220.5|8223.5|8220.5|8223.5|8220.5|8221.9|8218.9|0
1712019600000|2024-04-02 01:00:00|8221.9|8218.9|8221.8|8218.8|8223.5|8220.5|8221.8|8218.8|0
1712019900000|2024-04-02 01:05:00|8220.2|8217.2|8218.7|8215.7|8220.3|8217.3|8218.6|8215.6|0
1712020200000|2024-04-02 01:10:00|8220.3|8217.3|8218.7|8215.7|8221.8|8218.8|8218.7|8215.7|0
1712020500000|2024-04-02 01:15:00|8220.2|8217.2|8220.3|8217.3|8221.8|8218.8|8218.7|8215.7|0
1712020800000|2024-04-02 01:20:00|8221.9|8218.9|8223.5|8220.5|8223.6|8220.6|8221.9|8218.9|0
1712021100000|2024-04-02 01:25:00|8223.6|8220.6|8226.7|8223.7|8226.7|8223.7|8223.5|8220.5|0
1712021400000|2024-04-02 01:30:00|8226.8|8223.8|8225.1|8222.1|8226.8|8223.8|8223.5|8220.5|0
1712021700000|2024-04-02 01:35:00|8223.5|8220.5|8225.1|8222.1|8225.1|8222.1|8223.5|8220.5|0
1712022000000|2024-04-02 01:40:00|8223.5|8220.5|8225.1|8222.1|8225.1|8222.1|8223.5|8220.5|0
1712022300000|2024-04-02 01:45:00|8226.7|8223.7|8226.7|8223.7|8226.7|8223.7|8225|8222|0
1712022600000|2024-04-02 01:50:00|8226.6|8223.6|8225|8222|8226.7|8223.7|8225|8222|0
1712022900000|2024-04-02 01:55:00|8226.6|8223.6|8226.6|8223.6|8226.6|8223.6|8226.6|8223.6|0
1712023200000|2024-04-02 02:00:00|8227.4|8224.4|8225|8222|8227.4|8224.4|8225|8222|0
1712023500000|2024-04-02 02:05:00|8226.6|8223.6|8223.4|8220.4|8226.6|8223.6|8223.4|8220.4|0
1712023800000|2024-04-02 02:10:00|8225|8222|8223.4|8220.4|8225|8222|8223.4|8220.4|0
1712024100000|2024-04-02 02:15:00|8225|8222|8225|8222|8225|8222|8223.4|8220.4|0
1712024400000|2024-04-02 02:20:00|8226.6|8223.6|8226.7|8223.7|8226.7|8223.7|8225|8222|0
1712024700000|2024-04-02 02:25:00|8226.6|8223.6|8225|8222|8226.7|8223.7|8225|8222|0
1712025000000|2024-04-02 02:30:00|8225.1|8222.1|8226.7|8223.7|8228.2|8225.2|8225|8222|0
1712025300000|2024-04-02 02:35:00|8228.2|8225.2|8227.5|8224.5|8228.3|8225.3|8226.6|8223.6|0
1712025600000|2024-04-02 02:40:00|8225.9|8222.9|8225.9|8222.9|8227.5|8224.5|8225.9|8222.9|0
1712026200000|2024-04-02 02:50:00|8227.5|8224.5|8229.2|8226.2|8229.2|8226.2|8227.5|8224.5|0
1712026500000|2024-04-02 02:55:00|8230.8|8227.8|8229.2|8226.2|8230.8|8227.8|8229.2|8226.2|0
1712026800000|2024-04-02 03:00:00|8228.4|8225.4|8228.4|8225.4|8229.2|8226.2|8227.6|8224.6|0
1712027100000|2024-04-02 03:05:00|8227.6|8224.6|8227.6|8224.6|8229.2|8226.2|8227.6|8224.6|0
1712027400000|2024-04-02 03:10:00|8227.5|8224.5|8227.6|8224.6|8227.6|8224.6|8227.5|8224.5|0
1712027700000|2024-04-02 03:15:00|8226|8223|8227.6|8224.6|8227.6|8224.6|8226|8223|0
1712028000000|2024-04-02 03:20:00|8227.5|8224.5|8227.5|8224.5|8229.1|8226.1|8227.5|8224.5|0
1712028300000|2024-04-02 03:25:00|8227.6|8224.6|8227.6|8224.6|8227.6|8224.6|8227.5|8224.5|0
1712028600000|2024-04-02 03:30:00|8227.5|8224.5|8226|8223|8227.6|8224.6|8226|8223|0
1712028900000|2024-04-02 03:35:00|8227.6|8224.6|8224.3|8221.3|8227.6|8224.6|8224.3|8221.3|0
1712029200000|2024-04-02 03:40:00|8222.7|8219.7|8222.7|8219.7|8224.3|8221.3|8222.6|8219.6|0
1712029500000|2024-04-02 03:45:00|8222.6|8219.6|8222.7|8219.7|8224.2|8221.2|8222.6|8219.6|0
1712030100000|2024-04-02 03:55:00|8221.1|8218.1|8222.7|8219.7|8222.7|8219.7|8221.1|8218.1|0
1712030400000|2024-04-02 04:00:00|8224.3|8221.3|8221.1|8218.1|8224.3|8221.3|8221.1|8218.1|0
1712030700000|2024-04-02 04:05:00|8221|8218|8221|8218|8221.1|8218.1|8221|8218|0
1712031300000|2024-04-02 04:15:00|8219.4|8216.4|8219.5|8216.5|8219.5|8216.5|8219.4|8216.4|0
1712031600000|2024-04-02 04:20:00|8219.4|8216.4|8219.4|8216.4|8219.4|8216.4|8219.4|8216.4|0
1712031900000|2024-04-02 04:25:00|8219.5|8216.5|8219.5|8216.5|8221.1|8218.1|8219.5|8216.5|0
1712032500000|2024-04-02 04:35:00|8221.1|8218.1|8222.9|8219.9|8222.9|8219.9|8219.5|8216.5|0
1712032800000|2024-04-02 04:40:00|8224.5|8221.5|8224.5|8221.5|8224.5|8221.5|8224.5|8221.5|0
1712033100000|2024-04-02 04:45:00|8222.9|8219.9|8222.9|8219.9|8224.5|8221.5|8222.9|8219.9|0
1712033700000|2024-04-02 04:55:00|8221.3|8218.3|8222.9|8219.9|8222.9|8219.9|8221.3|8218.3|0
1712034000000|2024-04-02 05:00:00|8221.3|8218.3|8221.2|8218.2|8222.9|8219.9|8219.7|8216.7|0
1712034300000|2024-04-02 05:05:00|8221.3|8218.3|8222.8|8219.8|8222.8|8219.8|8221.2|8218.2|0
1712034600000|2024-04-02 05:10:00|8221.3|8218.3|8222.8|8219.8|8222.8|8219.8|8221.2|8218.2|0
1712034900000|2024-04-02 05:15:00|8221.2|8218.2|8217.9|8214.9|8222.8|8219.8|8217.9|8214.9|0
1712035200000|2024-04-02 05:20:00|8219.5|8216.5|8221.1|8218.1|8221.1|8218.1|8219.5|8216.5|0
1712035500000|2024-04-02 05:25:00|8221.9|8218.9|8222.7|8219.7|8222.7|8219.7|8221.1|8218.1|0
1712035800000|2024-04-02 05:30:00|8222.6|8219.6|8221|8218|8222.6|8219.6|8221|8218|0
1712036100000|2024-04-02 05:35:00|8221.1|8218.1|8219.5|8216.5|8222.6|8219.6|8219.4|8216.4|0
1712036400000|2024-04-02 05:40:00|8217.9|8214.9|8219.5|8216.5|8219.5|8216.5|8217.9|8214.9|0
1712036700000|2024-04-02 05:45:00|8221.1|8218.1|8218.1|8215.1|8221.1|8218.1|8218|8215|0
1712037000000|2024-04-02 05:50:00|8218|8215|8218|8215|8218.1|8215.1|8216.4|8213.4|0
1712037300000|2024-04-02 05:55:00|8218.1|8215.1|8223.6|8220.6|8224.7|8221.7|8218|8215|0
1712037600000|2024-04-02 06:00:00|8222.1|8219.1|8223.5|8221.5|8223.8|8221.8|8212.8|8210.8|519
1712037900000|2024-04-02 06:05:00|8222.5|8220.5|8221.5|8219.5|8224.5|8222.5|8219.8|8217.8|186
1712038200000|2024-04-02 06:10:00|8221.8|8219.8|8221.8|8219.8|8223.3|8221.3|8219.8|8217.8|95
1712038500000|2024-04-02 06:15:00|8221.5|8219.5|8224|8222|8224.5|8222.5|8219.3|8217.3|100
1712038800000|2024-04-02 06:20:00|8223.8|8221.8|8227.5|8225.5|8227.8|8225.8|8223.8|8221.8|94
1712039100000|2024-04-02 06:25:00|8227.3|8225.3|8224.5|8222.5|8227.3|8225.3|8224.3|8222.3|178
1712039400000|2024-04-02 06:30:00|8224.3|8222.3|8226|8224|8227.5|8225.5|8223|8221|96
1712039700000|2024-04-02 06:35:00|8226.3|8224.3|8225.8|8223.8|8227|8225|8224.8|8222.8|38
1712040000000|2024-04-02 06:40:00|8226|8224|8229.5|8227.5|8230|8228|8224|8222|88
1712040300000|2024-04-02 06:45:00|8229.3|8227.3|8231.8|8229.8|8233|8231|8226.8|8224.8|353
1712040600000|2024-04-02 06:50:00|8232|8230|8230.8|8228.8|8233.8|8231.8|8230.8|8228.8|92
1712040900000|2024-04-02 06:55:00|8231|8229|8214.3|8212.3|8231.3|8229.3|8213.8|8211.8|635
1712041200000|2024-04-02 07:00:00|8213.8|8212.8|8232.3|8231.3|8235.3|8234.3|8213.8|8212.8|3013
1712041500000|2024-04-02 07:05:00|8231.8|8230.8|8232|8231|8234.5|8233.5|8226|8225|1161
1712041800000|2024-04-02 07:10:00|8231.8|8230.8|8233|8232|8233.5|8232.5|8226|8225|624
1712042100000|2024-04-02 07:15:00|8234.3|8233.3|8221.3|8220.3|8234.3|8233.3|8220.3|8219.3|666
1712042400000|2024-04-02 07:20:00|8221.5|8220.5|8214.3|8213.3|8222.5|8221.5|8212.8|8211.8|651
1712042700000|2024-04-02 07:25:00|8214|8213|8216|8215|8216.8|8215.8|8206.5|8205.5|746
1712043000000|2024-04-02 07:30:00|8215.5|8214.5|8226.8|8225.8|8228.3|8227.3|8215.5|8214.5|907
1712043300000|2024-04-02 07:35:00|8227.3|8226.3|8242|8241|8242|8241|8224.8|8223.8|657
1712043600000|2024-04-02 07:40:00|8241.8|8240.8|8237.5|8236.5|8244|8243|8236.3|8235.3|489
1712043900000|2024-04-02 07:45:00|8237.3|8236.3|8228.5|8227.5|8237.5|8236.5|8227.5|8226.5|452
1712044200000|2024-04-02 07:50:00|8228.8|8227.8|8236.8|8235.8|8237.3|8236.3|8226.3|8225.3|417
1712044500000|2024-04-02 07:55:00|8237|8236|8237.3|8236.3|8240.8|8239.8|8236.5|8235.5|434
1712044800000|2024-04-02 08:00:00|8239.5|8238.5|8250.3|8249.3|8255.3|8254.3|8238.8|8237.8|915
1712045100000|2024-04-02 08:05:00|8250.5|8249.5|8246.3|8245.3|8251.5|8250.5|8242.3|8241.3|625
1712045400000|2024-04-02 08:10:00|8246.5|8245.5|8237.8|8236.8|8246.5|8245.5|8235.8|8234.8|415
1712045700000|2024-04-02 08:15:00|8237.5|8236.5|8235|8234|8239.5|8238.5|8234.3|8233.3|464
1712046000000|2024-04-02 08:20:00|8235.3|8234.3|8242.8|8241.8|8244|8243|8235.3|8234.3|465
1712046300000|2024-04-02 08:25:00|8242.5|8241.5|8236|8235|8245.5|8244.5|8236|8235|255
1712046600000|2024-04-02 08:30:00|8235.8|8234.8|8232.3|8231.3|8236|8235|8231.3|8230.3|332
1712046900000|2024-04-02 08:35:00|8232.5|8231.5|8227|8226|8233.8|8232.8|8224.3|8223.3|354
1712047200000|2024-04-02 08:40:00|8226.8|8225.8|8218.3|8217.3|8227.3|8226.3|8216.8|8215.8|418
1712047500000|2024-04-02 08:45:00|8218|8217|8210|8209|8218|8217|8209.3|8208.3|475
1712047800000|2024-04-02 08:50:00|8210.3|8209.3|8207.5|8206.5|8211.8|8210.8|8205.3|8204.3|462
1712048100000|2024-04-02 08:55:00|8207.8|8206.8|8210.5|8209.5|8212.8|8211.8|8206.5|8205.5|412
1712048400000|2024-04-02 09:00:00|8210.3|8209.3|8214|8213|8214.8|8213.8|8209.3|8208.3|338
1712048700000|2024-04-02 09:05:00|8214.3|8213.3|8218|8217|8218.5|8217.5|8211.8|8210.8|362
1712049000000|2024-04-02 09:10:00|8218.3|8217.3|8218|8217|8220.3|8219.3|8212.8|8211.8|323
1712049300000|2024-04-02 09:15:00|8218.3|8217.3|8216.8|8215.8|8222.5|8221.5|8216.5|8215.5|329
1712049600000|2024-04-02 09:20:00|8217|8216|8226.3|8225.3|8226.3|8225.3|8216.8|8215.8|259
1712049900000|2024-04-02 09:25:00|8226.5|8225.5|8224.3|8223.3|8226.5|8225.5|8222.8|8221.8|277
1712050200000|2024-04-02 09:30:00|8224.5|8223.5|8227.8|8226.8|8227.8|8226.8|8221.3|8220.3|287
1712050500000|2024-04-02 09:35:00|8227.5|8226.5|8224.5|8223.5|8228.8|8227.8|8222.3|8221.3|275
1712050800000|2024-04-02 09:40:00|8224.3|8223.3|8226.5|8225.5|8226.8|8225.8|8221.8|8220.8|278
1712051100000|2024-04-02 09:45:00|8226.8|8225.8|8227|8226|8228.5|8227.5|8223.3|8222.3|111
1712051400000|2024-04-02 09:50:00|8227.3|8226.3|8220.8|8219.8|8227.8|8226.8|8220.3|8219.3|126
1712051700000|2024-04-02 09:55:00|8221.3|8220.3|8219.5|8218.5|8223.3|8222.3|8218.3|8217.3|176
1712052000000|2024-04-02 10:00:00|8219.3|8218.3|8210.3|8209.3|8219.8|8218.8|8209.3|8208.3|274
1712052300000|2024-04-02 10:05:00|8210|8209|8208|8207|8212.3|8211.3|8205.5|8204.5|234
1712052600000|2024-04-02 10:10:00|8207.8|8206.8|8205|8204|8208.3|8207.3|8201.8|8200.8|262
1712052900000|2024-04-02 10:15:00|8205.3|8204.3|8206.5|8205.5|8206.8|8205.8|8199.3|8198.3|404
1712053200000|2024-04-02 10:20:00|8206.3|8205.3|8207.3|8206.3|8208.5|8207.5|8204.8|8203.8|306
1712053500000|2024-04-02 10:25:00|8207.5|8206.5|8211.8|8210.8|8214|8213|8207.5|8206.5|231
1712053800000|2024-04-02 10:30:00|8211.5|8210.5|8213.5|8212.5|8214.8|8213.8|8209.8|8208.8|147
1712054100000|2024-04-02 10:35:00|8213.3|8212.3|8205.8|8204.8|8214|8213|8203.8|8202.8|139
1712054400000|2024-04-02 10:40:00|8205.5|8204.5|8208.5|8207.5|8209.3|8208.3|8204.8|8203.8|140
1712054700000|2024-04-02 10:45:00|8208.8|8207.8|8203.8|8202.8|8208.8|8207.8|8201.8|8200.8|115
1712055000000|2024-04-02 10:50:00|8203.5|8202.5|8206.5|8205.5|8207|8206|8203|8202|97
1712055300000|2024-04-02 10:55:00|8206.3|8205.3|8208.3|8207.3|8209.8|8208.8|8204.8|8203.8|146
1712055600000|2024-04-02 11:00:00|8208|8207|8210|8209|8212.8|8211.8|8207.3|8206.3|154
1712055900000|2024-04-02 11:05:00|8209.8|8208.8|8208.5|8207.5|8210.8|8209.8|8205.3|8204.3|131
1712056200000|2024-04-02 11:10:00|8208.3|8207.3|8208|8207|8208.5|8207.5|8206|8205|2087
1712056500000|2024-04-02 11:15:00|8207.8|8206.8|8206.5|8205.5|8210.5|8209.5|8205.3|8204.3|189
1712056800000|2024-04-02 11:20:00|8206.3|8205.3|8201.3|8200.3|8206.3|8205.3|8199|8198|218
1712057100000|2024-04-02 11:25:00|8201|8200|8204.5|8203.5|8205.8|8204.8|8200.5|8199.5|90
1712057400000|2024-04-02 11:30:00|8204.8|8203.8|8202.8|8201.8|8206.5|8205.5|8200.5|8199.5|146
1712057700000|2024-04-02 11:35:00|8203|8202|8207|8206|8207.5|8206.5|8202.3|8201.3|263
1712058000000|2024-04-02 11:40:00|8207.9|8206.9|8202.4|8201.4|8208.7|8207.7|8200.9|8199.9|177
1712058300000|2024-04-02 11:45:00|8202.2|8201.2|8197.9|8196.9|8202.9|8201.9|8197.2|8196.2|197
1712058600000|2024-04-02 11:50:00|8198.2|8197.2|8200.2|8199.2|8202.2|8201.2|8197.7|8196.7|281
1712058900000|2024-04-02 11:55:00|8199.9|8198.9|8197.7|8196.7|8200.7|8199.7|8195.4|8194.4|289
1712059200000|2024-04-02 12:00:00|8197.4|8196.4|8197.2|8196.2|8197.7|8196.7|8192.9|8191.9|258
1712059500000|2024-04-02 12:05:00|8197.4|8196.4|8197.2|8196.2|8198.7|8197.7|8194.4|8193.4|229
1712059800000|2024-04-02 12:10:00|8196.9|8195.9|8189.7|8188.7|8197.2|8196.2|8188.4|8187.4|294
1712060100000|2024-04-02 12:15:00|8190.9|8189.9|8187.7|8186.7|8190.9|8189.9|8185.4|8184.4|490
1712060400000|2024-04-02 12:20:00|8187.4|8186.4|8193.7|8192.7|8194.4|8193.4|8187.2|8186.2|2306
1712060700000|2024-04-02 12:25:00|8193.9|8192.9|8198.7|8197.7|8198.7|8197.7|8192.7|8191.7|1298
1712061000000|2024-04-02 12:30:00|8198.4|8197.4|8194.9|8193.9|8199.7|8198.7|8193.4|8192.4|190
1712061300000|2024-04-02 12:35:00|8194.7|8193.7|8192.2|8191.2|8195.9|8194.9|8192.2|8191.2|189
1712061600000|2024-04-02 12:40:00|8191.9|8190.9|8188.4|8187.4|8192.2|8191.2|8184.2|8183.2|265
1712061900000|2024-04-02 12:45:00|8188.2|8187.2|8186.9|8185.9|8188.9|8187.9|8184.7|8183.7|282
1712062200000|2024-04-02 12:50:00|8186.7|8185.7|8176.7|8175.7|8186.7|8185.7|8175.2|8174.2|547
1712062500000|2024-04-02 12:55:00|8177.2|8176.2|8173.4|8172.4|8178.2|8177.2|8172.7|8171.7|381
1712062800000|2024-04-02 13:00:00|8172.7|8171.7|8166.7|8165.7|8172.7|8171.7|8166.7|8165.7|428
1712063100000|2024-04-02 13:05:00|8166.9|8165.9|8162.2|8161.2|8166.9|8165.9|8162.2|8161.2|527
1712063400000|2024-04-02 13:10:00|8161.9|8160.9|8155.9|8154.9|8162.2|8161.2|8153.9|8152.9|659
1712063700000|2024-04-02 13:15:00|8155.7|8154.7|8149.2|8148.2|8157.4|8156.4|8147.9|8146.9|737
1712064000000|2024-04-02 13:20:00|8148.9|8147.9|8143.2|8142.2|8150.2|8149.2|8142.2|8141.2|783
1712064300000|2024-04-02 13:25:00|8142.7|8141.7|8137.2|8136.2|8143.4|8142.4|8135.2|8134.2|747
1712064600000|2024-04-02 13:30:00|8136.9|8135.9|8133.4|8132.4|8142.4|8141.4|8131.7|8130.7|947
1712064900000|2024-04-02 13:35:00|8133.9|8132.9|8130.7|8129.7|8135.7|8134.7|8125.7|8124.7|799
1712065200000|2024-04-02 13:40:00|8130.9|8129.9|8131.2|8130.2|8135.2|8134.2|8121.4|8120.4|1135
1712065500000|2024-04-02 13:45:00|8130.9|8129.9|8124.2|8123.2|8133.4|8132.4|8123.7|8122.7|653
1712065800000|2024-04-02 13:50:00|8123.9|8122.9|8128.4|8127.4|8128.4|8127.4|8121.2|8120.2|675
1712066100000|2024-04-02 13:55:00|8128.7|8127.7|8130.7|8129.7|8134.7|8133.7|8127.7|8126.7|557
1712066400000|2024-04-02 14:00:00|8131.2|8130.2|8136.2|8135.2|8139.2|8138.2|8122.9|8121.9|974
1712066700000|2024-04-02 14:05:00|8135.9|8134.9|8134.2|8133.2|8137.4|8136.4|8126.4|8125.4|655
1712067000000|2024-04-02 14:10:00|8134.8|8133.8|8126.3|8125.3|8135|8134|8124.3|8123.3|450
1712067300000|2024-04-02 14:15:00|8126.5|8125.5|8127|8126|8132.3|8131.3|8126|8125|523
1712067600000|2024-04-02 14:20:00|8127.3|8126.3|8135|8134|8136.3|8135.3|8127.3|8126.3|538
1712067900000|2024-04-02 14:25:00|8134.8|8133.8|8132.8|8131.8|8139.5|8138.5|8132|8131|722
1712068200000|2024-04-02 14:30:00|8132.3|8131.3|8136|8135|8138|8137|8129.8|8128.8|528
1712068500000|2024-04-02 14:35:00|8136.3|8135.3|8138.3|8137.3|8140.3|8139.3|8132.8|8131.8|622
1712068800000|2024-04-02 14:40:00|8138|8137|8136.8|8135.8|8140.3|8139.3|8134|8133|641
1712069100000|2024-04-02 14:45:00|8137|8136|8132|8131|8142.3|8141.3|8129.5|8128.5|778
1712069400000|2024-04-02 14:50:00|8132.3|8131.3|8131.3|8130.3|8137.3|8136.3|8131|8130|413
1712069700000|2024-04-02 14:55:00|8131|8130|8127.8|8126.8|8133|8132|8121|8120|835
1712070000000|2024-04-02 15:00:00|8127.3|8126.3|8124.5|8123.5|8127.3|8126.3|8122.3|8121.3|717
1712070300000|2024-04-02 15:05:00|8124.3|8123.3|8128.3|8127.3|8128.8|8127.8|8123.3|8122.3|579
1712070600000|2024-04-02 15:10:00|8128.8|8127.8|8130.3|8129.3|8133.3|8132.3|8128.5|8127.5|726
1712070900000|2024-04-02 15:15:00|8131.3|8130.3|8134.8|8133.8|8135.3|8134.3|8128.8|8127.8|1087
1712071200000|2024-04-02 15:20:00|8134.5|8133.5|8135.3|8134.3|8137.8|8136.8|8133.8|8132.8|974
1712071500000|2024-04-02 15:25:00|8135.8|8134.8|8133.3|8132.3|8135.8|8134.8|8127.5|8126.5|1515
1712071800000|2024-04-02 15:30:00|8133.8|8131.8|8131.8|8129.8|8135.3|8133.3|8130.3|8128.3|2741
1712072100000|2024-04-02 15:35:00|8131.5|8129.5|8123.8|8121.8|8132|8130|8122.8|8120.8|1479
1712072400000|2024-04-02 15:40:00|8124|8122|8125.8|8123.8|8127.5|8125.5|8122.3|8120.3|291
1712072700000|2024-04-02 15:45:00|8126.3|8124.3|8124.3|8122.3|8126.8|8124.8|8123.8|8121.8|166
1712073000000|2024-04-02 15:50:00|8123.8|8121.8|8123|8121|8125|8123|8118.8|8116.8|286
1712073300000|2024-04-02 15:55:00|8122.8|8120.8|8124.3|8122.3|8126.8|8124.8|8121.8|8119.8|170
1712073600000|2024-04-02 16:00:00|8124.5|8122.5|8126.3|8124.3|8127.3|8125.3|8121.3|8119.3|152
1712073900000|2024-04-02 16:05:00|8126|8124|8124.8|8122.8|8127|8125|8123|8121|160
1712074200000|2024-04-02 16:10:00|8125|8123|8125.3|8123.3|8125.8|8123.8|8122.8|8120.8|849
1712074500000|2024-04-02 16:15:00|8125|8123|8128|8126|8128|8126|8123.3|8121.3|101
1712074800000|2024-04-02 16:20:00|8127.8|8125.8|8129.8|8127.8|8131|8129|8126.3|8124.3|118
1712075100000|2024-04-02 16:25:00|8130|8128|8132.3|8130.3|8133.3|8131.3|8129.8|8127.8|99
1712075400000|2024-04-02 16:30:00|8131.8|8129.8|8132|8130|8132.3|8130.3|8129.8|8127.8|144
1712075700000|2024-04-02 16:35:00|8131.8|8129.8|8132.8|8130.8|8133.3|8131.3|8131.3|8129.3|121
1712076000000|2024-04-02 16:40:00|8133.3|8131.3|8130.3|8128.3|8133.8|8131.8|8129.8|8127.8|67
1712076300000|2024-04-02 16:45:00|8130.5|8128.5|8135.3|8133.3|8137|8135|8130.3|8128.3|83
1712076600000|2024-04-02 16:50:00|8135|8133|8137.5|8135.5|8137.5|8135.5|8133.5|8131.5|88
1712076900000|2024-04-02 16:55:00|8137.8|8135.8|8139.5|8137.5|8139.8|8137.8|8135.8|8133.8|127
1712077200000|2024-04-02 17:00:00|8139.8|8137.8|8138.3|8136.3|8140.3|8138.3|8136.3|8134.3|47
1712077500000|2024-04-02 17:05:00|8138.5|8136.5|8135.8|8133.8|8138.8|8136.8|8135.3|8133.3|59
1712077800000|2024-04-02 17:10:00|8136|8134|8131|8129|8136|8134|8130.3|8128.3|73
1712078100000|2024-04-02 17:15:00|8130.8|8128.8|8132.3|8130.3|8133.5|8131.5|8130.8|8128.8|36
1712078400000|2024-04-02 17:20:00|8132.5|8130.5|8131.3|8129.3|8133.8|8131.8|8131|8129|43
1712078700000|2024-04-02 17:25:00|8131.5|8129.5|8133.3|8131.3|8134|8132|8131|8129|17
1712079000000|2024-04-02 17:30:00|8133.5|8131.5|8130.8|8128.8|8133.8|8131.8|8130.5|8128.5|29
1712079300000|2024-04-02 17:35:00|8131|8129|8131|8129|8133.3|8131.3|8129.5|8127.5|51
1712079600000|2024-04-02 17:40:00|8131.3|8129.3|8129.8|8127.8|8131.3|8129.3|8127.5|8125.5|116
1712079900000|2024-04-02 17:45:00|8129.5|8127.5|8133.3|8131.3|8133.3|8131.3|8129.3|8127.3|28
1712080200000|2024-04-02 17:50:00|8133|8131|8132.8|8130.8|8134|8132|8131.8|8129.8|59
1712080500000|2024-04-02 17:55:00|8132.5|8130.5|8131.8|8129.8|8134.3|8132.3|8131.3|8129.3|36
1712080800000|2024-04-02 18:00:00|8131.5|8129.5|8132.3|8130.3|8132.8|8130.8|8130.8|8128.8|21
1712081100000|2024-04-02 18:05:00|8132.5|8130.5|8134.5|8132.5|8134.8|8132.8|8131.3|8129.3|42
1712081400000|2024-04-02 18:10:00|8134.8|8132.8|8135|8133|8136|8134|8134.5|8132.5|32
1712081700000|2024-04-02 18:15:00|8135.3|8133.3|8136.5|8134.5|8136.8|8134.8|8134.5|8132.5|22
1712082000000|2024-04-02 18:20:00|8136.8|8134.8|8135.5|8133.5|8136.8|8134.8|8134.5|8132.5|80
1712082300000|2024-04-02 18:25:00|8135.8|8133.8|8136.3|8134.3|8138.5|8136.5|8135.3|8133.3|27
1712082600000|2024-04-02 18:30:00|8136|8134|8138|8136|8138.3|8136.3|8136|8134|24
1712082900000|2024-04-02 18:35:00|8137.8|8135.8|8135.8|8133.8|8138.3|8136.3|8134.3|8132.3|42
1712083200000|2024-04-02 18:40:00|8136|8134|8137.8|8135.8|8138.5|8136.5|8135.8|8133.8|18
1712083500000|2024-04-02 18:45:00|8138|8136|8134.3|8132.3|8138|8136|8133.3|8131.3|110
1712083800000|2024-04-02 18:50:00|8134.5|8132.5|8135.3|8133.3|8137.3|8135.3|8134.3|8132.3|39
1712084100000|2024-04-02 18:55:00|8135.5|8133.5|8135.5|8133.5|8136.8|8134.8|8134.5|8132.5|26
1712084400000|2024-04-02 19:00:00|8135.3|8133.3|8138.3|8136.3|8138.5|8136.5|8134.3|8132.3|49
1712084700000|2024-04-02 19:05:00|8138.5|8136.5|8138|8136|8140.8|8138.8|8137.8|8135.8|128
1712085000000|2024-04-02 19:10:00|8138.3|8136.3|8135.5|8133.5|8140|8138|8135.5|8133.5|36
1712085300000|2024-04-02 19:15:00|8135.3|8133.3|8135|8133|8136.8|8134.8|8134.3|8132.3|83
1712085600000|2024-04-02 19:20:00|8135.3|8133.3|8139.3|8137.3|8139.3|8137.3|8134.8|8132.8|49
1712085900000|2024-04-02 19:25:00|8139.5|8137.5|8139.3|8137.3|8141.3|8139.3|8139.3|8137.3|111
1712086200000|2024-04-02 19:30:00|8139.8|8137.8|8141.5|8139.5|8142.3|8140.3|8138.8|8136.8|66
1712086500000|2024-04-02 19:35:00|8141.3|8139.3|8142.8|8140.8|8144.3|8142.3|8141|8139|60
1712086800000|2024-04-02 19:40:00|8143|8141|8140.8|8138.8|8143.3|8141.3|8140.3|8138.3|65
1712087100000|2024-04-02 19:45:00|8140.5|8138.5|8144.8|8142.8|8144.8|8142.8|8139|8137|111
1712087400000|2024-04-02 19:50:00|8144.5|8142.5|8141|8139|8144.5|8142.5|8139.8|8137.8|153
1712087700000|2024-04-02 19:55:00|8140.8|8138.8|8142.3|8140.3|8144|8142|8140|8138|162
1712088000000|2024-04-02 20:00:00|8143.8|8139.8|8145.8|8141.8|8146.3|8142.3|8143.5|8139.5|0
1712088300000|2024-04-02 20:05:00|8145.4|8141.4|8145.4|8141.4|8146.3|8142.3|8145.4|8141.4|0
1712088600000|2024-04-02 20:10:00|8145.5|8141.5|8146.6|8142.6|8146.9|8142.9|8145.5|8141.5|0
1712088900000|2024-04-02 20:15:00|8146.5|8142.5|8146.5|8142.5|8146.9|8142.9|8146.2|8142.2|0
1712089200000|2024-04-02 20:20:00|8146.7|8142.7|8146.8|8142.8|8146.8|8142.8|8146.5|8142.5|0
1712089500000|2024-04-02 20:25:00|8146.7|8142.7|8146.8|8142.8|8146.8|8142.8|8146.7|8142.7|0
1712089800000|2024-04-02 20:30:00|8146.5|8142.5|8146.3|8142.3|8147.1|8143.1|8146.3|8142.3|0
1712090100000|2024-04-02 20:35:00|8146.8|8142.8|8146.8|8142.8|8146.8|8142.8|8146.3|8142.3|0
1712090400000|2024-04-02 20:40:00|8146.7|8142.7|8147.1|8143.1|8147.6|8143.6|8146.7|8142.7|0
1712090700000|2024-04-02 20:45:00|8147.6|8143.6|8147.1|8143.1|8147.6|8143.6|8147.1|8143.1|0
1712091000000|2024-04-02 20:50:00|8146.8|8142.8|8146.3|8142.3|8146.8|8142.8|8146.3|8142.3|0
1712091300000|2024-04-02 20:55:00|8146.1|8142.1|8146.1|8142.1|8146.3|8142.3|8145.8|8141.8|0
1712091600000|2024-04-02 21:00:00|8146.3|8142.3|8146.1|8142.1|8146.4|8142.4|8145.6|8141.6|0
1712091900000|2024-04-02 21:05:00|8145.3|8141.3|8145.3|8141.3|8145.9|8141.9|8145.3|8141.3|0
1712092200000|2024-04-02 21:10:00|8145.4|8141.4|8145.4|8141.4|8145.6|8141.6|8145.2|8141.2|0
1712092500000|2024-04-02 21:15:00|8145.6|8141.6|8145.8|8141.8|8145.8|8141.8|8145.4|8141.4|0
1712092800000|2024-04-02 21:20:00|8145.7|8141.7|8145.6|8141.6|8145.7|8141.7|8145.2|8141.2|0
1712093100000|2024-04-02 21:25:00|8145.7|8141.7|8145.6|8141.6|8145.9|8141.9|8145.2|8141.2|0
1712093400000|2024-04-02 21:30:00|8145.7|8141.7|8145.9|8141.9|8145.9|8141.9|8145.6|8141.6|0
1712093700000|2024-04-02 21:35:00|8146.1|8142.1|8146.2|8142.2|8146.2|8142.2|8146.1|8142.1|0
1712094000000|2024-04-02 21:40:00|8146.1|8142.1|8147.1|8143.1|8147.2|8143.2|8146|8142|0
1712094300000|2024-04-02 21:45:00|8147.2|8143.2|8146.7|8142.7|8147.2|8143.2|8146.7|8142.7|0
1712094600000|2024-04-02 21:50:00|8146.9|8142.9|8146.9|8142.9|8146.9|8142.9|8146.6|8142.6|0
1712094900000|2024-04-02 21:55:00|8147.1|8143.1|8147|8143|8147.1|8143.1|8146.6|8142.6|0
1712095200000|2024-04-02 22:00:00|8146.6|8142.6|8144.4|8140.4|8146.6|8142.6|8144.4|8140.4|0
1712095500000|2024-04-02 22:05:00|8143.9|8139.9|8144.9|8140.9|8145.1|8141.1|8143.7|8139.7|0
1712095800000|2024-04-02 22:10:00|8145.1|8141.1|8144.4|8140.4|8145.1|8141.1|8143.6|8139.6|0
1712096100000|2024-04-02 22:15:00|8144.1|8140.1|8143.6|8139.6|8144.1|8140.1|8143.1|8139.1|0
1712096400000|2024-04-02 22:20:00|8143.7|8139.7|8143.8|8139.8|8144.6|8140.6|8143.7|8139.7|0
1712096700000|2024-04-02 22:25:00|8144.3|8140.3|8143.8|8139.8|8144.3|8140.3|8143.3|8139.3|0
1712097000000|2024-04-02 22:30:00|8143.5|8139.5|8143.8|8139.8|8144.3|8140.3|8143|8139|0
1712097300000|2024-04-02 22:35:00|8143.9|8139.9|8143.8|8139.8|8144.3|8140.3|8143.8|8139.8|0
1712097600000|2024-04-02 22:40:00|8144|8140|8143|8139|8144.6|8140.6|8143|8139|0
1712097900000|2024-04-02 22:45:00|8142.8|8138.8|8142.6|8138.6|8143.5|8139.5|8142.3|8138.3|0
1712098200000|2024-04-02 22:50:00|8142.5|8138.5|8140.7|8136.7|8142.6|8138.6|8140.7|8136.7|0
1712098500000|2024-04-02 22:55:00|8140.5|8136.5|8141|8137|8141|8137|8140.4|8136.4|0
1712098800000|2024-04-02 23:00:00|8140.7|8136.7|8140.7|8136.7|8141|8137|8139.9|8135.9|0
1712099100000|2024-04-02 23:05:00|8140.9|8136.9|8140.7|8136.7|8141|8137|8140.4|8136.4|0
1712099400000|2024-04-02 23:10:00|8141|8137|8141|8137|8141.5|8137.5|8141|8137|0
1712099700000|2024-04-02 23:15:00|8141.5|8137.5|8141.3|8138.3|8141.5|8138.3|8140.5|8137.5|0
1712100000000|2024-04-02 23:20:00|8141.2|8138.2|8141.3|8138.3|8141.3|8138.3|8141|8138|0
1712100300000|2024-04-02 23:25:00|8141.2|8138.2|8141.3|8138.3|8141.8|8138.8|8141|8138|0
1712100600000|2024-04-02 23:30:00|8141.5|8138.5|8142.2|8139.2|8142.2|8139.2|8141.3|8138.3|0
1712100900000|2024-04-02 23:35:00|8142.1|8139.1|8141.3|8138.3|8142.1|8139.1|8141.3|8138.3|0
1712101200000|2024-04-02 23:40:00|8141.5|8138.5|8141.3|8138.3|8141.8|8138.8|8140.2|8137.2|0
1712101500000|2024-04-02 23:45:00|8141.5|8138.5|8140.2|8137.2|8141.8|8138.8|8139.9|8136.9|0
1712101800000|2024-04-02 23:50:00|8140|8137|8138.3|8135.3|8140.2|8137.2|8137.8|8134.8|0
1712102100000|2024-04-02 23:55:00|8138.4|8135.4|8138.3|8135.3|8138.6|8135.6|8138|8135|0
1712102400000|2024-04-03 00:00:00|8137.8|8134.8|8135.9|8132.9|8137.8|8134.8|8135.9|8132.9|0
1712102700000|2024-04-03 00:05:00|8135.8|8132.8|8132.6|8129.6|8135.8|8132.8|8132.6|8129.6|0
1712103000000|2024-04-03 00:10:00|8132.3|8129.3|8133.2|8130.2|8134.3|8131.3|8131.5|8128.5|0
1712103300000|2024-04-03 00:15:00|8133.7|8130.7|8126.3|8123.3|8133.7|8130.7|8119.8|8116.8|0
1712103600000|2024-04-03 00:20:00|8126.4|8123.4|8129.6|8126.6|8129.6|8126.6|8126.4|8123.4|0
1712103900000|2024-04-03 00:25:00|8128|8125|8129.6|8126.6|8129.6|8126.6|8128|8125|0
1712104200000|2024-04-03 00:30:00|8131.2|8128.2|8131.2|8128.2|8132.8|8129.8|8129.6|8126.6|0
1712104500000|2024-04-03 00:35:00|8132|8129|8132.7|8129.7|8134.4|8131.4|8131.2|8128.2|0
1712104800000|2024-04-03 00:40:00|8132.8|8129.8|8131.1|8128.1|8135.9|8132.9|8131.1|8128.1|0
1712105100000|2024-04-03 00:45:00|8127.9|8124.9|8124.8|8121.8|8128|8125|8124.8|8121.8|0
1712105400000|2024-04-03 00:50:00|8126.4|8123.4|8129.6|8126.6|8129.6|8126.6|8123.2|8120.2|0
1712105700000|2024-04-03 00:55:00|8131.2|8128.2|8126.4|8123.4|8131.2|8128.2|8126.4|8123.4|0
1712106000000|2024-04-03 01:00:00|8124.8|8121.8|8124.8|8121.8|8124.8|8121.8|8120.1|8117.1|0
1712106300000|2024-04-03 01:05:00|8125.6|8122.6|8127.2|8124.2|8127.2|8124.2|8121.6|8118.6|0
1712106600000|2024-04-03 01:10:00|8126.4|8123.4|8124.9|8121.9|8128.1|8125.1|8123.3|8120.3|0
1712106900000|2024-04-03 01:15:00|8123.3|8120.3|8124.9|8121.9|8124.9|8121.9|8121.7|8118.7|0
1712107200000|2024-04-03 01:20:00|8126.5|8123.5|8126.4|8123.4|8128.1|8125.1|8123.2|8120.2|0
1712107500000|2024-04-03 01:25:00|8124.8|8121.8|8131.1|8128.1|8131.2|8128.2|8124.8|8121.8|0
1712107800000|2024-04-03 01:30:00|8131.2|8128.2|8127.9|8124.9|8131.2|8128.2|8127.9|8124.9|0
1712108100000|2024-04-03 01:35:00|8128.7|8125.7|8134.3|8131.3|8134.3|8131.3|8127.9|8124.9|0
1712108400000|2024-04-03 01:40:00|8132.7|8129.7|8128|8125|8134.3|8131.3|8124.8|8121.8|0
1712108700000|2024-04-03 01:45:00|8129.6|8126.6|8124.8|8121.8|8129.6|8126.6|8123.2|8120.2|0
1712109000000|2024-04-03 01:50:00|8126.4|8123.4|8128|8125|8128|8125|8126.4|8123.4|0
1712109300000|2024-04-03 01:55:00|8126.4|8123.4|8120|8117|8126.4|8123.4|8120|8117|0
1712109600000|2024-04-03 02:00:00|8121.6|8118.6|8124.8|8121.8|8124.8|8121.8|8120|8117|0
1712109900000|2024-04-03 02:05:00|8124.9|8121.9|8124.9|8121.9|8124.9|8121.9|8123.3|8120.3|0
1712110200000|2024-04-03 02:10:00|8124.8|8121.8|8123.3|8120.3|8124.9|8121.9|8121.7|8118.7|0
1712110500000|2024-04-03 02:15:00|8123.2|8120.2|8124.9|8121.9|8124.9|8121.9|8121.7|8118.7|0
1712110800000|2024-04-03 02:20:00|8124.8|8121.8|8128|8125|8128|8125|8124.8|8121.8|0
1712111100000|2024-04-03 02:25:00|8129.6|8126.6|8127.3|8124.3|8130.5|8127.5|8127.3|8124.3|0
1712111400000|2024-04-03 02:30:00|8128.9|8125.9|8128.9|8125.9|8128.9|8125.9|8128.9|8125.9|0
1712111700000|2024-04-03 02:35:00|8130.5|8127.5|8132.1|8129.1|8132.1|8129.1|8128.9|8125.9|0
1712112000000|2024-04-03 02:40:00|8130.5|8127.5|8128.9|8125.9|8130.5|8127.5|8128.9|8125.9|0
1712112600000|2024-04-03 02:50:00|8127.3|8124.3|8125.7|8122.7|8127.3|8124.3|8125.7|8122.7|0
1712112900000|2024-04-03 02:55:00|8127.3|8124.3|8127.3|8124.3|8127.3|8124.3|8127.3|8124.3|0
1712113200000|2024-04-03 03:00:00|8127.4|8124.4|8129|8126|8129|8126|8127.4|8124.4|0
1712113500000|2024-04-03 03:05:00|8128.9|8125.9|8128.9|8125.9|8128.9|8125.9|8127.3|8124.3|0
1712113800000|2024-04-03 03:10:00|8128.1|8125.1|8128.9|8125.9|8128.9|8125.9|8127.3|8124.3|0
1712114100000|2024-04-03 03:15:00|8129.7|8126.7|8125.8|8122.8|8132.1|8129.1|8125.8|8122.8|0
1712114400000|2024-04-03 03:20:00|8127.3|8124.3|8127.3|8124.3|8128.9|8125.9|8127.3|8124.3|0
1712114700000|2024-04-03 03:25:00|8128.9|8125.9|8128.9|8125.9|8128.9|8125.9|8128.9|8125.9|0
1712115000000|2024-04-03 03:30:00|8128.1|8125.1|8128.9|8125.9|8130.5|8127.5|8127.3|8124.3|0
1712115300000|2024-04-03 03:35:00|8130.5|8127.5|8130.5|8127.5|8132.1|8129.1|8128.9|8125.9|0
1712115600000|2024-04-03 03:40:00|8132.1|8129.1|8132.9|8129.9|8133.7|8130.7|8130.5|8127.5|0
1712115900000|2024-04-03 03:45:00|8133.7|8130.7|8133.8|8130.8|8133.8|8130.8|8132.1|8129.1|0
1712116200000|2024-04-03 03:50:00|8132.2|8129.2|8133.8|8130.8|8133.8|8130.8|8132.2|8129.2|0
1712116500000|2024-04-03 03:55:00|8132.2|8129.2|8132.2|8129.2|8133.8|8130.8|8132.2|8129.2|0
1712116800000|2024-04-03 04:00:00|8130.6|8127.6|8132.2|8129.2|8133.8|8130.8|8130.6|8127.6|0
1712117100000|2024-04-03 04:05:00|8133.8|8130.8|8132.1|8129.1|8133.8|8130.8|8132.1|8129.1|0
1712117400000|2024-04-03 04:10:00|8133.7|8130.7|8132.1|8129.1|8133.7|8130.7|8131.3|8128.3|0
1712117700000|2024-04-03 04:15:00|8133.7|8130.7|8128.9|8125.9|8133.7|8130.7|8128.9|8125.9|0
1712118000000|2024-04-03 04:20:00|8128.1|8125.1|8124.1|8121.1|8128.1|8125.1|8120.9|8117.9|0
1712118300000|2024-04-03 04:25:00|8123.3|8120.3|8130.5|8127.5|8130.5|8127.5|8122.5|8119.5|0
1712118600000|2024-04-03 04:30:00|8130.4|8127.4|8130.5|8127.5|8132.1|8129.1|8130.4|8127.4|0
1712118900000|2024-04-03 04:35:00|8128.9|8125.9|8127.3|8124.3|8130.5|8127.5|8127.3|8124.3|0
1712119200000|2024-04-03 04:40:00|8128.9|8125.9|8128.7|8125.7|8128.9|8125.9|8127.1|8124.1|0
1712119500000|2024-04-03 04:45:00|8129.5|8126.5|8130.3|8127.3|8130.4|8127.4|8128.7|8125.7|0
1712119800000|2024-04-03 04:50:00|8128.8|8125.8|8128.8|8125.8|8130.3|8127.3|8128.7|8125.7|0
1712120100000|2024-04-03 04:55:00|8127.2|8124.2|8127.2|8124.2|8128.7|8125.7|8127.1|8124.1|0
1712120400000|2024-04-03 05:00:00|8128.7|8125.7|8131.3|8128.3|8132.1|8129.1|8127|8124|0
1712120700000|2024-04-03 05:05:00|8132.1|8129.1|8125.7|8122.7|8132.1|8129.1|8125.7|8122.7|0
1712121000000|2024-04-03 05:10:00|8124.1|8121.1|8124.1|8121.1|8127.3|8124.3|8124.1|8121.1|0
1712121300000|2024-04-03 05:15:00|8124.2|8121.2|8124.1|8121.1|8125.7|8122.7|8124.1|8121.1|0
1712121600000|2024-04-03 05:20:00|8124.2|8121.2|8127.3|8124.3|8127.3|8124.3|8124.1|8121.1|0
1712121900000|2024-04-03 05:25:00|8127.4|8124.4|8124.3|8121.3|8127.4|8124.4|8124.2|8121.2|0
1712122200000|2024-04-03 05:30:00|8125.9|8122.9|8125.8|8122.8|8125.9|8122.9|8124.3|8121.3|0
1712122500000|2024-04-03 05:35:00|8125.1|8122.1|8121|8118|8125.1|8122.1|8119.4|8116.4|0
1712122800000|2024-04-03 05:40:00|8121.1|8118.1|8119.6|8116.6|8122.7|8119.7|8119.6|8116.6|0
1712123100000|2024-04-03 05:45:00|8118|8115|8120.2|8117.2|8122|8119|8118|8115|0
1712123400000|2024-04-03 05:50:00|8121|8118|8119.6|8116.6|8121.8|8118.8|8119.6|8116.6|0
1712123700000|2024-04-03 05:55:00|8120.4|8117.4|8115|8112|8122.2|8119.2|8115|8112|0
1712124000000|2024-04-03 06:00:00|8115.5|8111.5|8112.9|8110.9|8118.4|8116.4|8103.4|8101.4|494
1712124300000|2024-04-03 06:05:00|8112.2|8110.2|8119.4|8117.4|8119.4|8117.4|8112.2|8110.2|233
1712124600000|2024-04-03 06:10:00|8119.7|8117.7|8127.9|8125.9|8128.4|8126.4|8119.4|8117.4|139
1712124900000|2024-04-03 06:15:00|8127.7|8125.7|8132.9|8130.9|8133.2|8131.2|8125.9|8123.9|92
1712125200000|2024-04-03 06:20:00|8133.2|8131.2|8132.4|8130.4|8135.7|8133.7|8130.2|8128.2|205
1712125500000|2024-04-03 06:25:00|8132.7|8130.7|8132.9|8130.9|8135.4|8133.4|8131.4|8129.4|40
1712125800000|2024-04-03 06:30:00|8132.7|8130.7|8133.4|8131.4|8133.9|8131.9|8130.2|8128.2|84
1712126100000|2024-04-03 06:35:00|8133.2|8131.2|8133.9|8131.9|8135.9|8133.9|8130.4|8128.4|71
1712126400000|2024-04-03 06:40:00|8134.2|8132.2|8140.4|8138.4|8140.4|8138.4|8133.9|8131.9|56
1712126700000|2024-04-03 06:45:00|8140.7|8138.7|8141.4|8139.4|8141.9|8139.9|8138.9|8136.9|65
1712127000000|2024-04-03 06:50:00|8141.7|8139.7|8139.9|8137.9|8141.9|8139.9|8138.2|8136.2|75
1712127300000|2024-04-03 06:55:00|8140.2|8138.2|8133.4|8131.4|8144.9|8142.9|8133.4|8131.4|524
1712127600000|2024-04-03 07:00:00|8132.9|8131.9|8142.4|8141.4|8150.2|8149.2|8132.9|8131.9|1792
1712127900000|2024-04-03 07:05:00|8142.2|8141.2|8131.2|8130.2|8142.2|8141.2|8128.4|8127.4|773
1712128200000|2024-04-03 07:10:00|8130.9|8129.9|8142.4|8141.4|8143.7|8142.7|8128.7|8127.7|671
1712128500000|2024-04-03 07:15:00|8142.2|8141.2|8136.9|8135.9|8145.9|8144.9|8136.7|8135.7|508
1712128800000|2024-04-03 07:20:00|8137.2|8136.2|8130.7|8129.7|8139.2|8138.2|8130.7|8129.7|467
1712129100000|2024-04-03 07:25:00|8130.9|8129.9|8128.4|8127.4|8135.2|8134.2|8127.2|8126.2|327
1712129400000|2024-04-03 07:30:00|8128.7|8127.7|8134.4|8133.4|8134.7|8133.7|8121.2|8120.2|637
1712129700000|2024-04-03 07:35:00|8134.7|8133.7|8138.4|8137.4|8141.4|8140.4|8132.4|8131.4|701
1712130000000|2024-04-03 07:40:00|8137.7|8136.7|8139.5|8138.5|8143.5|8142.5|8137.5|8136.5|362
1712130300000|2024-04-03 07:45:00|8139.2|8138.2|8135|8134|8142.5|8141.5|8133.7|8132.7|395
1712130600000|2024-04-03 07:50:00|8134.7|8133.7|8133|8132|8140.7|8139.7|8132.7|8131.7|301
1712130900000|2024-04-03 07:55:00|8132.7|8131.7|8129.2|8128.2|8137.2|8136.2|8129|8128|250
1712131200000|2024-04-03 08:00:00|8129.5|8128.5|8136|8135|8136.7|8135.7|8128|8127|301
1712131500000|2024-04-03 08:05:00|8135.7|8134.7|8135.2|8134.2|8137|8136|8131|8130|226
1712131800000|2024-04-03 08:10:00|8135.7|8134.7|8138.7|8137.7|8140.2|8139.2|8135|8134|310
1712132100000|2024-04-03 08:15:00|8138.5|8137.5|8139.7|8138.7|8140.5|8139.5|8134.5|8133.5|190
1712132400000|2024-04-03 08:20:00|8140|8139|8138|8137|8141|8140|8135.7|8134.7|211
1712132700000|2024-04-03 08:25:00|8139.5|8138.5|8135|8134|8139.5|8138.5|8134|8133|383
1712133000000|2024-04-03 08:30:00|8134.7|8133.7|8136.7|8135.7|8142.7|8141.7|8134.7|8133.7|338
1712133300000|2024-04-03 08:35:00|8137|8136|8132.5|8131.5|8137|8136|8129|8128|234
1712133600000|2024-04-03 08:40:00|8132.2|8131.2|8136.5|8135.5|8137|8136|8130|8129|185
1712133900000|2024-04-03 08:45:00|8136.7|8135.7|8143|8142|8143.5|8142.5|8136|8135|209
1712134200000|2024-04-03 08:50:00|8143.2|8142.2|8143.2|8142.2|8145.5|8144.5|8141|8140|350
1712134500000|2024-04-03 08:55:00|8143|8142|8139.2|8138.2|8144|8143|8139|8138|215
1712134800000|2024-04-03 09:00:00|8139|8138|8140.7|8139.7|8143.5|8142.5|8136.7|8135.7|358
1712135100000|2024-04-03 09:05:00|8140.2|8139.2|8148.2|8147.2|8148.7|8147.7|8140.2|8139.2|234
1712135400000|2024-04-03 09:10:00|8148.5|8147.5|8152.7|8151.7|8154.2|8153.2|8146.7|8145.7|360
1712135700000|2024-04-03 09:15:00|8152.5|8151.5|8154|8153|8155|8154|8148.5|8147.5|334
1712136000000|2024-04-03 09:20:00|8154.2|8153.2|8155.5|8154.5|8156.5|8155.5|8153.5|8152.5|260
1712136300000|2024-04-03 09:25:00|8155.7|8154.7|8154.7|8153.7|8157.2|8156.2|8154.5|8153.5|264
1712136600000|2024-04-03 09:30:00|8155|8154|8159|8158|8159.7|8158.7|8153.7|8152.7|212
1712136900000|2024-04-03 09:35:00|8159.2|8158.2|8159|8158|8160|8159|8156.7|8155.7|241
1712137200000|2024-04-03 09:40:00|8159.5|8158.5|8159.5|8158.5|8160.5|8159.5|8158.2|8157.2|227
1712137500000|2024-04-03 09:45:00|8159.2|8158.2|8154.7|8153.7|8160.2|8159.2|8154.5|8153.5|171
1712137800000|2024-04-03 09:50:00|8155|8154|8152.2|8151.2|8155.7|8154.7|8152.2|8151.2|234
1712138100000|2024-04-03 09:55:00|8152|8151|8153|8152|8154|8153|8149.5|8148.5|229
1712138400000|2024-04-03 10:00:00|8152.7|8151.7|8154|8153|8154|8153|8150|8149|200
1712138700000|2024-04-03 10:05:00|8154.2|8153.2|8152|8151|8155|8154|8151.5|8150.5|140
1712139000000|2024-04-03 10:10:00|8152.2|8151.2|8148.7|8147.7|8154|8153|8147|8146|246
1712139300000|2024-04-03 10:15:00|8148.5|8147.5|8152.5|8151.5|8153|8152|8148.5|8147.5|135
1712139600000|2024-04-03 10:20:00|8152.7|8151.7|8150.5|8149.5|8154.2|8153.2|8150.5|8149.5|149
1712139900000|2024-04-03 10:25:00|8150.2|8149.2|8147.2|8146.2|8152|8151|8146.7|8145.7|167
1712140200000|2024-04-03 10:30:00|8147.5|8146.5|8140.2|8139.2|8147.5|8146.5|8139|8138|234
1712140500000|2024-04-03 10:35:00|8140|8139|8143|8142|8145.5|8144.5|8140|8139|139
1712140800000|2024-04-03 10:40:00|8143.2|8142.2|8148.5|8147.5|8148.7|8147.7|8143.2|8142.2|191
1712141100000|2024-04-03 10:45:00|8148.2|8147.2|8150.5|8149.5|8150.5|8149.5|8146.2|8145.2|144
1712141400000|2024-04-03 10:50:00|8150.2|8149.2|8147.5|8146.5|8151.2|8150.2|8146.5|8145.5|111
1712141700000|2024-04-03 10:55:00|8148|8147|8146.7|8145.7|8149.7|8148.7|8146.5|8145.5|119
1712142000000|2024-04-03 11:00:00|8147|8146|8148.5|8147.5|8149.7|8148.7|8146.5|8145.5|107
1712142300000|2024-04-03 11:05:00|8148.7|8147.7|8142.2|8141.2|8149.7|8148.7|8142|8141|207
1712142600000|2024-04-03 11:10:00|8142.5|8141.5|8144|8143|8145|8144|8142|8141|139
1712142900000|2024-04-03 11:15:00|8144.2|8143.2|8145.5|8144.5|8147|8146|8144.2|8143.2|100
1712143200000|2024-04-03 11:20:00|8145.2|8144.2|8145.7|8144.7|8148|8147|8144|8143|140
1712143500000|2024-04-03 11:25:00|8145.5|8144.5|8143.2|8142.2|8146|8145|8141.5|8140.5|237
1712143800000|2024-04-03 11:30:00|8143|8142|8148.7|8147.7|8149|8148|8143|8142|334
1712144100000|2024-04-03 11:35:00|8148.5|8147.5|8142.2|8141.2|8149.5|8148.5|8142.2|8141.2|197
1712144400000|2024-04-03 11:40:00|8142|8141|8137.5|8136.5|8143|8142|8137|8136|225
1712144700000|2024-04-03 11:45:00|8137.7|8136.7|8142.7|8141.7|8143|8142|8137|8136|230
1712145000000|2024-04-03 11:50:00|8143|8142|8147.2|8146.2|8149|8148|8141.7|8140.7|220
1712145300000|2024-04-03 11:55:00|8147|8146|8148.2|8147.2|8149.5|8148.5|8146.7|8145.7|178
1712145600000|2024-04-03 12:00:00|8147.7|8146.7|8149|8148|8150.7|8149.7|8146.5|8145.5|176
1712145900000|2024-04-03 12:05:00|8148.7|8147.7|8149.2|8148.2|8151|8150|8148.2|8147.2|123
1712146200000|2024-04-03 12:10:00|8149|8148|8146.2|8145.2|8149|8148|8145.7|8144.7|152
1712146500000|2024-04-03 12:15:00|8146|8145|8146.2|8145.2|8148|8147|8143.7|8142.7|273
1712146800000|2024-04-03 12:20:00|8146|8145|8145.5|8144.5|8148|8147|8144.5|8143.5|158
1712147100000|2024-04-03 12:25:00|8145.2|8144.2|8141.5|8140.5|8145.5|8144.5|8140.5|8139.5|269
1712147400000|2024-04-03 12:30:00|8141|8140|8142.7|8141.7|8144|8143|8138|8137|167
1712147700000|2024-04-03 12:35:00|8142.5|8141.5|8143.5|8142.5|8145.5|8144.5|8141.5|8140.5|230
1712148000000|2024-04-03 12:40:00|8143.7|8142.7|8142.5|8141.5|8144.5|8143.5|8141.5|8140.5|127
1712148300000|2024-04-03 12:45:00|8142.2|8141.2|8135|8134|8143|8142|8134.7|8133.7|187
1712148600000|2024-04-03 12:50:00|8135.5|8134.5|8137.2|8136.2|8137.7|8136.7|8132.2|8131.2|218
1712148900000|2024-04-03 12:55:00|8137.5|8136.5|8137|8136|8139.2|8138.2|8136|8135|166
1712149200000|2024-04-03 13:00:00|8137.2|8136.2|8144.5|8143.5|8146|8145|8136.5|8135.5|370
1712149500000|2024-04-03 13:05:00|8144.2|8143.2|8145|8144|8147.5|8146.5|8143.2|8142.2|252
1712149800000|2024-04-03 13:10:00|8144.7|8143.7|8141|8140|8146.5|8145.5|8140.5|8139.5|2146
1712150100000|2024-04-03 13:15:00|8140.5|8139.5|8140|8139|8141.5|8140.5|8138.5|8137.5|148
1712150400000|2024-04-03 13:20:00|8140.2|8139.2|8141|8140|8142.5|8141.5|8139|8138|169
1712150700000|2024-04-03 13:25:00|8141.2|8140.2|8141.7|8140.7|8142.2|8141.2|8137|8136|185
1712151000000|2024-04-03 13:30:00|8142|8141|8141.5|8140.5|8147|8146|8140.5|8139.5|510
1712151300000|2024-04-03 13:35:00|8141.2|8140.2|8145.2|8144.2|8145.5|8144.5|8138.2|8137.2|355
1712151600000|2024-04-03 13:40:00|8145|8144|8140|8139|8147|8146|8137.5|8136.5|315
1712151900000|2024-04-03 13:45:00|8140.2|8139.2|8141|8140|8143.2|8142.2|8139|8138|411
1712152200000|2024-04-03 13:50:00|8141.2|8140.2|8143.5|8142.5|8144.5|8143.5|8137.2|8136.2|272
1712152500000|2024-04-03 13:55:00|8143|8142|8142.7|8141.7|8144|8143|8140.2|8139.2|295
1712152800000|2024-04-03 14:00:00|8145|8144|8156|8155|8161.7|8160.7|8143.5|8142.5|1179
1712153100000|2024-04-03 14:05:00|8156.2|8155.2|8149|8148|8157.5|8156.5|8147.5|8146.5|609
1712153400000|2024-04-03 14:10:00|8148.8|8147.8|8152.3|8151.3|8153.3|8152.3|8145.8|8144.8|319
1712153700000|2024-04-03 14:15:00|8152.5|8151.5|8155.8|8154.8|8156.3|8155.3|8151.3|8150.3|418
1712154000000|2024-04-03 14:20:00|8156|8155|8151.3|8150.3|8158.3|8157.3|8151|8150|269
1712154300000|2024-04-03 14:25:00|8150.3|8149.3|8149|8148|8153.5|8152.5|8148.3|8147.3|2866
1712154600000|2024-04-03 14:30:00|8149.3|8148.3|8146.8|8145.8|8152.8|8151.8|8145.8|8144.8|442
1712154900000|2024-04-03 14:35:00|8147|8146|8150.3|8149.3|8152.3|8151.3|8146.8|8145.8|327
1712155200000|2024-04-03 14:40:00|8150.5|8149.5|8151.5|8150.5|8152.5|8151.5|8148.3|8147.3|234
1712155500000|2024-04-03 14:45:00|8151.8|8150.8|8153.8|8152.8|8153.8|8152.8|8150.8|8149.8|288
1712155800000|2024-04-03 14:50:00|8153.5|8152.5|8154.3|8153.3|8156.3|8155.3|8152.8|8151.8|346
1712156100000|2024-04-03 14:55:00|8154.5|8153.5|8152.8|8151.8|8155.8|8154.8|8150.5|8149.5|288
1712156400000|2024-04-03 15:00:00|8153.5|8152.5|8152.5|8151.5|8154.3|8153.3|8151.5|8150.5|449
1712156700000|2024-04-03 15:05:00|8152.8|8151.8|8157.3|8156.3|8157.3|8156.3|8151.3|8150.3|557
1712157000000|2024-04-03 15:10:00|8157.5|8156.5|8156.8|8155.8|8158|8157|8155|8154|477
1712157300000|2024-04-03 15:15:00|8157|8156|8158.8|8157.8|8159.8|8158.8|8156.8|8155.8|465
1712157600000|2024-04-03 15:20:00|8158.5|8157.5|8157.3|8156.3|8159.3|8158.3|8157.3|8156.3|614
1712157900000|2024-04-03 15:25:00|8157.5|8156.5|8157.3|8156.3|8158.3|8157.3|8155.3|8154.3|1300
1712158200000|2024-04-03 15:30:00|8157.8|8155.8|8156.3|8154.3|8160.8|8158.8|8153.8|8151.8|3178
1712158500000|2024-04-03 15:35:00|8155.8|8153.8|8154.3|8152.3|8156.3|8154.3|8152.8|8150.8|1257
1712158800000|2024-04-03 15:40:00|8154.8|8152.8|8156.3|8154.3|8159|8157|8154.8|8152.8|287
1712159100000|2024-04-03 15:45:00|8156.5|8154.5|8151.3|8149.3|8156.8|8154.8|8150.8|8148.8|195
1712159400000|2024-04-03 15:50:00|8151.5|8149.5|8152|8150|8153.8|8151.8|8151.3|8149.3|237
1712159700000|2024-04-03 15:55:00|8151.8|8149.8|8150.8|8148.8|8152.3|8150.3|8149.8|8147.8|146
1712160000000|2024-04-03 16:00:00|8150.5|8148.5|8149|8147|8151.3|8149.3|8146.8|8144.8|3243
1712160300000|2024-04-03 16:05:00|8149.3|8147.3|8149.5|8147.5|8150.3|8148.3|8148.3|8146.3|135
1712160600000|2024-04-03 16:10:00|8149.3|8147.3|8149|8147|8151.8|8149.8|8146.3|8144.3|157
1712160900000|2024-04-03 16:15:00|8148.8|8146.8|8152.5|8150.5|8152.5|8150.5|8147.3|8145.3|117
1712161200000|2024-04-03 16:20:00|8152.8|8150.8|8153.5|8151.5|8154.3|8152.3|8150.8|8148.8|142
1712161500000|2024-04-03 16:25:00|8153.8|8151.8|8156.3|8154.3|8156.3|8154.3|8151.5|8149.5|118
1712161800000|2024-04-03 16:30:00|8156|8154|8156.8|8154.8|8157.5|8155.5|8155.5|8153.5|98
1712162100000|2024-04-03 16:35:00|8156.5|8154.5|8146.5|8144.5|8157.8|8155.8|8146|8144|286
1712162400000|2024-04-03 16:40:00|8146.8|8144.8|8152.5|8150.5|8153.5|8151.5|8146.8|8144.8|115
1712162700000|2024-04-03 16:45:00|8152.3|8150.3|8150|8148|8152.3|8150.3|8148.5|8146.5|53
1712163000000|2024-04-03 16:50:00|8149.8|8147.8|8153.3|8151.3|8155.8|8153.8|8149.3|8147.3|84
1712163300000|2024-04-03 16:55:00|8153.5|8151.5|8150.3|8148.3|8154.3|8152.3|8149.8|8147.8|52
1712163600000|2024-04-03 17:00:00|8150.8|8148.8|8151.5|8149.5|8153.5|8151.5|8149.8|8147.8|33
1712163900000|2024-04-03 17:05:00|8151.3|8149.3|8150.8|8148.8|8151.5|8149.5|8149.8|8147.8|42
1712164200000|2024-04-03 17:10:00|8151|8149|8150.5|8148.5|8152.3|8150.3|8149.5|8147.5|50
1712164500000|2024-04-03 17:15:00|8150.8|8148.8|8152.5|8150.5|8152.5|8150.5|8149.5|8147.5|35
1712164800000|2024-04-03 17:20:00|8152.3|8150.3|8153.3|8151.3|8154.3|8152.3|8150.3|8148.3|45
1712165100000|2024-04-03 17:25:00|8153.5|8151.5|8155.3|8153.3|8155.3|8153.3|8153.5|8151.5|22
1712165400000|2024-04-03 17:30:00|8155.5|8153.5|8156|8154|8156.3|8154.3|8153.3|8151.3|34
1712165700000|2024-04-03 17:35:00|8155.8|8153.8|8155.5|8153.5|8157.3|8155.3|8154.8|8152.8|33
1712166000000|2024-04-03 17:40:00|8155.8|8153.8|8156.8|8154.8|8157.8|8155.8|8155.5|8153.5|42
1712166300000|2024-04-03 17:45:00|8156.5|8154.5|8156.8|8154.8|8158.3|8156.3|8156.3|8154.3|16
1712166600000|2024-04-03 17:50:00|8157|8155|8154.3|8152.3|8157.3|8155.3|8153.5|8151.5|39
1712166900000|2024-04-03 17:55:00|8154|8152|8154.5|8152.5|8155|8153|8152.8|8150.8|37
1712167200000|2024-04-03 18:00:00|8154.3|8152.3|8155.8|8153.8|8156.3|8154.3|8153.3|8151.3|79
1712167500000|2024-04-03 18:05:00|8155.5|8153.5|8156.5|8154.5|8157.8|8155.8|8155.5|8153.5|22
1712167800000|2024-04-03 18:10:00|8156.8|8154.8|8156.8|8154.8|8157.3|8155.3|8155.5|8153.5|55
1712168100000|2024-04-03 18:15:00|8157|8155|8155|8153|8157.3|8155.3|8153|8151|20
1712168400000|2024-04-03 18:20:00|8155.3|8153.3|8155.8|8153.8|8156|8154|8154|8152|76
1712168700000|2024-04-03 18:25:00|8155.5|8153.5|8154|8152|8155.8|8153.8|8153.5|8151.5|69
1712169000000|2024-04-03 18:30:00|8153.8|8151.8|8153.3|8151.3|8154.3|8152.3|8151|8149|129
1712169300000|2024-04-03 18:35:00|8153|8151|8155.8|8153.8|8156.3|8154.3|8153|8151|45
1712169600000|2024-04-03 18:40:00|8156.3|8154.3|8156.8|8154.8|8157.8|8155.8|8155.8|8153.8|75
1712169900000|2024-04-03 18:45:00|8157|8155|8155.5|8153.5|8157|8155|8155|8153|81
1712170200000|2024-04-03 18:50:00|8155.8|8153.8|8156.8|8154.8|8157|8155|8154.3|8152.3|112
1712170500000|2024-04-03 18:55:00|8157|8155|8157|8155|8157.8|8155.8|8155|8153|122
1712170800000|2024-04-03 19:00:00|8156.8|8154.8|8154.5|8152.5|8157|8155|8153.3|8151.3|43
1712171100000|2024-04-03 19:05:00|8154.3|8152.3|8154.5|8152.5|8156.5|8154.5|8154.3|8152.3|41
1712171400000|2024-04-03 19:10:00|8154.8|8152.8|8144.3|8142.3|8154.8|8152.8|8143|8141|132
1712171700000|2024-04-03 19:15:00|8144|8142|8142.3|8140.3|8146.3|8144.3|8138|8136|187
1712172000000|2024-04-03 19:20:00|8142.5|8140.5|8140.8|8138.8|8144.8|8142.8|8139.8|8137.8|65
1712172300000|2024-04-03 19:25:00|8140.5|8138.5|8143.5|8141.5|8145|8143|8139.5|8137.5|53
1712172600000|2024-04-03 19:30:00|8143.8|8141.8|8146.8|8144.8|8146.8|8144.8|8141.8|8139.8|52
1712172900000|2024-04-03 19:35:00|8146.5|8144.5|8148.8|8146.8|8150.8|8148.8|8146.5|8144.5|44
1712173200000|2024-04-03 19:40:00|8149|8147|8149.8|8147.8|8151|8149|8147.8|8145.8|43
1712173500000|2024-04-03 19:45:00|8150|8148|8151.8|8149.8|8152|8150|8149|8147|62
1712173800000|2024-04-03 19:50:00|8151.5|8149.5|8148|8146|8151.5|8149.5|8146.8|8144.8|150
1712174100000|2024-04-03 19:55:00|8147.8|8145.8|8147.8|8145.8|8148.8|8146.8|8144.3|8142.3|81
1712174400000|2024-04-03 20:00:00|8149.2|8145.2|8152.5|8148.5|8154.3|8150.3|8145.9|8141.9|0
1712174700000|2024-04-03 20:05:00|8152.6|8148.6|8151.4|8147.4|8154.2|8150.2|8151.4|8147.4|0
1712175000000|2024-04-03 20:10:00|8151.7|8147.7|8152.5|8148.5|8154.2|8150.2|8151.4|8147.4|0
1712175300000|2024-04-03 20:15:00|8152.2|8148.2|8152.9|8148.9|8153.7|8149.7|8152.2|8148.2|0
1712175600000|2024-04-03 20:20:00|8152.5|8148.5|8152.9|8148.9|8153.4|8149.4|8152.2|8148.2|0
1712175900000|2024-04-03 20:25:00|8153.4|8149.4|8153.7|8149.7|8153.9|8149.9|8152.9|8148.9|0
1712176200000|2024-04-03 20:30:00|8154.2|8150.2|8153.7|8149.7|8154.5|8150.5|8153.7|8149.7|0
1712176500000|2024-04-03 20:35:00|8153.8|8149.8|8154.5|8150.5|8154.8|8150.8|8153.7|8149.7|0
1712176800000|2024-04-03 20:40:00|8154.7|8150.7|8154.6|8150.6|8155.3|8151.3|8154.5|8150.5|0
1712177100000|2024-04-03 20:45:00|8154.5|8150.5|8154.8|8150.8|8155.3|8151.3|8154.2|8150.2|0
1712177400000|2024-04-03 20:50:00|8154.5|8150.5|8154.1|8150.1|8154.8|8150.8|8154.1|8150.1|0
1712177700000|2024-04-03 20:55:00|8154.3|8150.3|8152|8148|8154.5|8150.5|8151.2|8147.2|0
1712178000000|2024-04-03 21:00:00|8152.2|8148.2|8152.3|8148.3|8152.7|8148.7|8152.1|8148.1|0
1712178300000|2024-04-03 21:05:00|8152.4|8148.4|8152.6|8148.6|8153.3|8149.3|8152.4|8148.4|0
1712178600000|2024-04-03 21:10:00|8152.8|8148.8|8152.9|8148.9|8152.9|8148.9|8152.8|8148.8|0
1712178900000|2024-04-03 21:15:00|8153.1|8149.1|8152.1|8148.1|8153.1|8149.1|8151.8|8147.8|0
1712179200000|2024-04-03 21:20:00|8152.8|8148.8|8152.4|8148.4|8152.8|8148.8|8152.3|8148.3|0
1712179500000|2024-04-03 21:25:00|8152.3|8148.3|8152.6|8148.6|8152.8|8148.8|8152.3|8148.3|0
1712179800000|2024-04-03 21:30:00|8152.8|8148.8|8152.9|8148.9|8152.9|8148.9|8152.6|8148.6|0
1712180100000|2024-04-03 21:35:00|8152.8|8148.8|8152.8|8148.8|8152.8|8148.8|8152.4|8148.4|0
1712180400000|2024-04-03 21:40:00|8152.9|8148.9|8153.3|8149.3|8153.3|8149.3|8152.9|8148.9|0
1712180700000|2024-04-03 21:45:00|8153.1|8149.1|8153.9|8149.9|8153.9|8149.9|8153.1|8149.1|0
1712181000000|2024-04-03 21:50:00|8153.8|8149.8|8153.5|8149.5|8153.8|8149.8|8153|8149|0
1712181300000|2024-04-03 21:55:00|8153.7|8149.7|8154.9|8150.9|8154.9|8150.9|8153.7|8149.7|0
1712181600000|2024-04-03 22:00:00|8154.4|8150.4|8150.4|8146.4|8154.4|8150.4|8150.4|8146.4|0
1712181900000|2024-04-03 22:05:00|8150.7|8146.7|8151.5|8147.5|8152|8148|8150.7|8146.7|0
1712182500000|2024-04-03 22:15:00|8151.2|8147.2|8150.1|8146.1|8151.2|8147.2|8150.1|8146.1|0
1712182800000|2024-04-03 22:20:00|8150.4|8146.4|8150.7|8146.7|8151.2|8147.2|8150.4|8146.4|0
1712183100000|2024-04-03 22:25:00|8151|8147|8151.5|8147.5|8151.5|8147.5|8150.7|8146.7|0
1712183400000|2024-04-03 22:30:00|8151.2|8147.2|8151.5|8147.5|8151.5|8147.5|8150.4|8146.4|0
1712183700000|2024-04-03 22:35:00|8151.2|8147.2|8152|8148|8152.3|8148.3|8151|8147|0
1712184000000|2024-04-03 22:40:00|8151.6|8147.6|8151.2|8147.2|8152|8148|8151.2|8147.2|0
1712184300000|2024-04-03 22:45:00|8151.6|8147.6|8151.6|8147.6|8151.6|8147.6|8150.7|8146.7|0
1712184600000|2024-04-03 22:50:00|8151.4|8147.4|8151.3|8147.3|8151.6|8147.6|8150.7|8146.7|0
1712184900000|2024-04-03 22:55:00|8151.6|8147.6|8152.1|8148.1|8152.1|8148.1|8151.3|8147.3|0
1712185200000|2024-04-03 23:00:00|8152.4|8148.4|8151.7|8147.7|8152.5|8148.5|8151.7|8147.7|0
1712185500000|2024-04-03 23:05:00|8151.8|8147.8|8153.3|8149.3|8153.3|8149.3|8151.7|8147.7|0
1712185800000|2024-04-03 23:10:00|8153.4|8149.4|8154.7|8150.7|8154.7|8150.7|8153.4|8149.4|0
1712186100000|2024-04-03 23:15:00|8154.9|8150.9|8154.2|8151.2|8155.2|8151.2|8153.9|8150.7|0
1712186400000|2024-04-03 23:20:00|8154.1|8151.1|8155.4|8152.4|8155.4|8152.4|8153.9|8150.9|0
1712186700000|2024-04-03 23:25:00|8155.9|8152.9|8159.3|8156.3|8159.8|8156.8|8155.4|8152.4|0
1712187000000|2024-04-03 23:30:00|8159.5|8156.5|8164.4|8161.4|8175.4|8172.4|8159.5|8156.5|0
1712187300000|2024-04-03 23:35:00|8163.9|8160.9|8161.8|8158.8|8165.2|8162.2|8160.8|8157.8|0
1712187600000|2024-04-03 23:40:00|8161.9|8158.9|8163.4|8160.4|8163.7|8160.7|8161.8|8158.8|0
1712187900000|2024-04-03 23:45:00|8162.9|8159.9|8162.3|8159.3|8163.4|8160.4|8160.8|8157.8|0
1712188200000|2024-04-03 23:50:00|8162|8159|8162.3|8159.3|8164.1|8161.1|8161.6|8158.6|0
1712188500000|2024-04-03 23:55:00|8162.4|8159.4|8164.6|8161.6|8164.6|8161.6|8161.8|8158.8|0
1712188800000|2024-04-04 00:00:00|8164.5|8161.5|8159.8|8156.8|8164.5|8161.5|8159|8156|0
1712189100000|2024-04-04 00:05:00|8159.7|8156.7|8159.5|8156.5|8160.6|8157.6|8158.7|8155.7|0
1712189400000|2024-04-04 00:10:00|8159.3|8156.3|8157.9|8154.9|8160.6|8157.6|8157.4|8154.4|0
1712189700000|2024-04-04 00:15:00|8158.7|8155.7|8159.7|8156.7|8162.1|8159.1|8158.2|8155.2|0
1712190000000|2024-04-04 00:20:00|8158.9|8155.9|8163.8|8160.8|8163.8|8160.8|8158.9|8155.9|0
1712190300000|2024-04-04 00:25:00|8163|8160|8163.8|8160.8|8163.9|8160.9|8162.2|8159.2|0
1712190600000|2024-04-04 00:30:00|8163.9|8160.9|8160.6|8157.6|8163.9|8160.9|8159|8156|0
1712190900000|2024-04-04 00:35:00|8159|8156|8163.8|8160.8|8165.4|8162.4|8159|8156|0
1712191200000|2024-04-04 00:40:00|8164.6|8161.6|8162.2|8159.2|8165.4|8162.4|8162.2|8159.2|0
1712191500000|2024-04-04 00:45:00|8160.6|8157.6|8162.3|8159.3|8163.8|8160.8|8160.6|8157.6|0
1712191800000|2024-04-04 00:50:00|8163.8|8160.8|8162.2|8159.2|8163.9|8160.9|8162.2|8159.2|0
1712192100000|2024-04-04 00:55:00|8163.8|8160.8|8160.6|8157.6|8163.8|8160.8|8159.1|8156.1|0
1712192400000|2024-04-04 01:00:00|8160.7|8157.7|8159|8156|8160.7|8157.7|8159|8156|0
1712192700000|2024-04-04 01:05:00|8159.1|8156.1|8157.4|8154.4|8159.1|8156.1|8157.4|8154.4|0
1712193000000|2024-04-04 01:10:00|8157.5|8154.5|8159|8156|8159.1|8156.1|8157.4|8154.4|0
1712193300000|2024-04-04 01:15:00|8159.1|8156.1|8159.1|8156.1|8159.1|8156.1|8159|8156|0
1712193600000|2024-04-04 01:20:00|8160.7|8157.7|8160.7|8157.7|8160.7|8157.7|8160.7|8157.7|0
1712193900000|2024-04-04 01:25:00|8160.6|8157.6|8159.1|8156.1|8160.7|8157.7|8159.1|8156.1|0
1712194200000|2024-04-04 01:30:00|8158.2|8155.2|8161.3|8158.3|8161.3|8158.3|8158.2|8155.2|0
1712194800000|2024-04-04 01:40:00|8159.7|8156.7|8159.7|8156.7|8160.5|8157.5|8159.7|8156.7|0
1712195100000|2024-04-04 01:45:00|8161.3|8158.3|8159.7|8156.7|8161.3|8158.3|8159.7|8156.7|0
1712195400000|2024-04-04 01:50:00|8161.3|8158.3|8161.3|8158.3|8161.3|8158.3|8159.7|8156.7|0
1712195700000|2024-04-04 01:55:00|8159.7|8156.7|8161.3|8158.3|8161.3|8158.3|8159.7|8156.7|0
1712196000000|2024-04-04 02:00:00|8161.4|8158.4|8162.9|8159.9|8162.9|8159.9|8161.4|8158.4|0
1712196300000|2024-04-04 02:05:00|8162.1|8159.1|8161.3|8158.3|8162.9|8159.9|8161.3|8158.3|0
1712196600000|2024-04-04 02:10:00|8161.4|8158.4|8162.9|8159.9|8163|8160|8161.4|8158.4|0
1712196900000|2024-04-04 02:15:00|8163|8160|8161.3|8158.3|8163|8160|8159.7|8156.7|0
1712197200000|2024-04-04 02:20:00|8159.7|8156.7|8161.3|8158.3|8161.3|8158.3|8159.7|8156.7|0
1712197500000|2024-04-04 02:25:00|8161.4|8158.4|8162.9|8159.9|8162.9|8159.9|8161.4|8158.4|0
1712197800000|2024-04-04 02:30:00|8163|8160|8164.5|8161.5|8164.6|8161.6|8163|8160|0
1712198100000|2024-04-04 02:35:00|8164.6|8161.6|8166.1|8163.1|8166.1|8163.1|8164.5|8161.5|0
1712198700000|2024-04-04 02:45:00|8167.7|8164.7|8167.7|8164.7|8167.7|8164.7|8167.7|8164.7|0
1712199600000|2024-04-04 03:00:00|8166.1|8163.1|8167.7|8164.7|8167.7|8164.7|8166.1|8163.1|0
1712200200000|2024-04-04 03:10:00|8169.3|8166.3|8169.3|8166.3|8169.4|8166.4|8169.3|8166.3|0
1712200500000|2024-04-04 03:15:00|8169.4|8166.4|8169.3|8166.3|8169.4|8166.4|8169.3|8166.3|0
1712200800000|2024-04-04 03:20:00|8169.4|8166.4|8169.3|8166.3|8169.4|8166.4|8169.3|8166.3|0
1712201100000|2024-04-04 03:25:00|8167.8|8164.8|8169.3|8166.3|8169.4|8166.4|8167.7|8164.7|0
1712201400000|2024-04-04 03:30:00|8169.4|8166.4|8167.7|8164.7|8169.4|8166.4|8167.7|8164.7|0
1712201700000|2024-04-04 03:35:00|8166.1|8163.1|8166.1|8163.1|8167.7|8164.7|8166.1|8163.1|0
1712202000000|2024-04-04 03:40:00|8166.2|8163.2|8167.8|8164.8|8167.8|8164.8|8166.2|8163.2|0
1712202300000|2024-04-04 03:45:00|8167.7|8164.7|8167.8|8164.8|8167.8|8164.8|8167.7|8164.7|0
1712202600000|2024-04-04 03:50:00|8167.7|8164.7|8169.4|8166.4|8169.4|8166.4|8167.7|8164.7|0
1712203200000|2024-04-04 04:00:00|8167.8|8164.8|8169.4|8166.4|8169.4|8166.4|8167.8|8164.8|0
1712204100000|2024-04-04 04:15:00|8167.8|8164.8|8169.4|8166.4|8169.4|8166.4|8167.8|8164.8|0
1712204400000|2024-04-04 04:20:00|8167.8|8164.8|8167.8|8164.8|8167.8|8164.8|8167.8|8164.8|0
1712204700000|2024-04-04 04:25:00|8169.4|8166.4|8169.4|8166.4|8169.4|8166.4|8169.4|8166.4|0
1712205000000|2024-04-04 04:30:00|8167.8|8164.8|8169.5|8166.5|8169.5|8166.5|8167.8|8164.8|0
1712205300000|2024-04-04 04:35:00|8170.2|8167.2|8169.5|8166.5|8171|8168|8169.5|8166.5|0
1712205600000|2024-04-04 04:40:00|8170.3|8167.3|8169.5|8166.5|8170.3|8167.3|8169.5|8166.5|0
1712206200000|2024-04-04 04:50:00|8169.4|8166.4|8169.4|8166.4|8169.4|8166.4|8167.9|8164.9|0
1712207100000|2024-04-04 05:05:00|8167.8|8164.8|8165.4|8162.4|8167.8|8164.8|8164.6|8161.6|0
1712207400000|2024-04-04 05:10:00|8164.6|8161.6|8167.8|8164.8|8167.8|8164.8|8164.6|8161.6|0
1712207700000|2024-04-04 05:15:00|8167|8164|8166.2|8163.2|8167.8|8164.8|8166.2|8163.2|0
1712208000000|2024-04-04 05:20:00|8166.1|8163.1|8164.6|8161.6|8166.1|8163.1|8164.6|8161.6|0
1712208300000|2024-04-04 05:25:00|8164.5|8161.5|8163|8160|8164.6|8161.6|8162.9|8159.9|0
1712208600000|2024-04-04 05:30:00|8162.9|8159.9|8161.4|8158.4|8163|8160|8161.4|8158.4|0
1712208900000|2024-04-04 05:35:00|8163|8160|8161.4|8158.4|8163|8160|8161.4|8158.4|0
1712209200000|2024-04-04 05:40:00|8163|8160|8163|8160|8163|8160|8161.4|8158.4|0
1712209500000|2024-04-04 05:45:00|8161.4|8158.4|8161.4|8158.4|8161.4|8158.4|8161.4|8158.4|0
1712209800000|2024-04-04 05:50:00|8159.8|8156.8|8159.8|8156.8|8161.4|8158.4|8159.8|8156.8|0
1712210100000|2024-04-04 05:55:00|8157.8|8154.8|8157.8|8154.8|8157.8|8154.8|8157.8|8154.8|0
1712210400000|2024-04-04 06:00:00|8156.2|8153.2|8150|8148|8157|8155|8147.7|8145.7|347
1712210700000|2024-04-04 06:05:00|8150.2|8148.2|8151.5|8149.5|8152|8150|8147.5|8145.5|125
1712211000000|2024-04-04 06:10:00|8151.7|8149.7|8153.2|8151.2|8155.2|8153.2|8151.2|8149.2|66
1712211300000|2024-04-04 06:15:00|8153.5|8151.5|8154.5|8152.5|8155.5|8153.5|8153|8151|50
1712211600000|2024-04-04 06:20:00|8154.2|8152.2|8151.7|8149.7|8154.7|8152.7|8151.5|8149.5|88
1712211900000|2024-04-04 06:25:00|8151.5|8149.5|8155.7|8153.7|8156.7|8154.7|8151.2|8149.2|61
1712212200000|2024-04-04 06:30:00|8156|8154|8158.2|8156.2|8158.7|8156.7|8153.7|8151.7|78
1712212500000|2024-04-04 06:35:00|8158|8156|8157.2|8155.2|8158.2|8156.2|8155|8153|68
1712212800000|2024-04-04 06:40:00|8157.5|8155.5|8158.7|8156.7|8160.7|8158.7|8156.2|8154.2|51
1712213100000|2024-04-04 06:45:00|8158.5|8156.5|8157.7|8155.7|8161|8159|8157|8155|30
1712213400000|2024-04-04 06:50:00|8158|8156|8156.7|8154.7|8158.5|8156.5|8156|8154|47
1712213700000|2024-04-04 06:55:00|8157|8155|8157.2|8155.2|8162|8160|8157|8155|144
1712214000000|2024-04-04 07:00:00|8156.7|8155.7|8158.2|8157.2|8159.5|8158.5|8148.5|8147.5|1367
1712214300000|2024-04-04 07:05:00|8158.5|8157.5|8144.2|8143.2|8158.5|8157.5|8142.5|8141.5|809
1712214600000|2024-04-04 07:10:00|8144|8143|8153.2|8152.2|8154.7|8153.7|8143|8142|501
1712214900000|2024-04-04 07:15:00|8153|8152|8155|8154|8156.5|8155.5|8150.7|8149.7|264
1712215200000|2024-04-04 07:20:00|8156|8155|8155.5|8154.5|8160.5|8159.5|8152.2|8151.2|523
1712215500000|2024-04-04 07:25:00|8155.2|8154.2|8165|8164|8166.5|8165.5|8153.5|8152.5|596
1712215800000|2024-04-04 07:30:00|8165.2|8164.2|8165.7|8164.7|8168.5|8167.5|8160.2|8159.2|470
1712216100000|2024-04-04 07:35:00|8166|8165|8167.2|8166.2|8171.2|8170.2|8161.5|8160.5|384
1712216400000|2024-04-04 07:40:00|8167.4|8166.4|8166.4|8165.4|8168.7|8167.7|8165.4|8164.4|216
1712216700000|2024-04-04 07:45:00|8166.2|8165.2|8165.4|8164.4|8168.4|8167.4|8161.7|8160.7|220
1712217000000|2024-04-04 07:50:00|8165.2|8164.2|8168.4|8167.4|8170.2|8169.2|8163.4|8162.4|270
1712217300000|2024-04-04 07:55:00|8168.2|8167.2|8168.4|8167.4|8169.9|8168.9|8161.4|8160.4|190
1712217600000|2024-04-04 08:00:00|8168.7|8167.7|8173.7|8172.7|8173.7|8172.7|8168.7|8167.7|267
1712217900000|2024-04-04 08:05:00|8173.9|8172.9|8178.9|8177.9|8179.4|8178.4|8172.9|8171.9|482
1712218200000|2024-04-04 08:10:00|8178.7|8177.7|8183.2|8182.2|8184.9|8183.9|8177.7|8176.7|418
1712218500000|2024-04-04 08:15:00|8182.9|8181.9|8190.2|8189.2|8191.2|8190.2|8180.2|8179.2|362
1712218800000|2024-04-04 08:20:00|8189.9|8188.9|8188.7|8187.7|8190.7|8189.7|8183.4|8182.4|467
1712219100000|2024-04-04 08:25:00|8188.9|8187.9|8185.9|8184.9|8189.2|8188.2|8184.9|8183.9|274
1712219400000|2024-04-04 08:30:00|8186.2|8185.2|8182.9|8181.9|8187.9|8186.9|8182.4|8181.4|271
1712219700000|2024-04-04 08:35:00|8183.2|8182.2|8179.7|8178.7|8187.2|8186.2|8179.7|8178.7|183
1712220000000|2024-04-04 08:40:00|8179.4|8178.4|8174.2|8173.2|8181.2|8180.2|8173.2|8172.2|202
1712220300000|2024-04-04 08:45:00|8174.4|8173.4|8170.2|8169.2|8175.7|8174.7|8170.2|8169.2|216
1712220600000|2024-04-04 08:50:00|8170.7|8169.7|8175.7|8174.7|8178.9|8177.9|8168.7|8167.7|322
1712220900000|2024-04-04 08:55:00|8175.9|8174.9|8169.7|8168.7|8176.4|8175.4|8169.7|8168.7|153
1712221200000|2024-04-04 09:00:00|8169.4|8168.4|8163.7|8162.7|8171.2|8170.2|8163.4|8162.4|293
1712221500000|2024-04-04 09:05:00|8163.4|8162.4|8164.2|8163.2|8164.4|8163.4|8161.7|8160.7|220
1712221800000|2024-04-04 09:10:00|8164.7|8163.7|8162.7|8161.7|8165.4|8164.4|8158.7|8157.7|206
1712222100000|2024-04-04 09:15:00|8162.9|8161.9|8163.7|8162.7|8164.9|8163.9|8161.2|8160.2|180
1712222400000|2024-04-04 09:20:00|8163.9|8162.9|8167.4|8166.4|8168.2|8167.2|8162.2|8161.2|157
1712222700000|2024-04-04 09:25:00|8167.9|8166.9|8165.9|8164.9|8171.2|8170.2|8165.2|8164.2|233
1712223000000|2024-04-04 09:30:00|8166.2|8165.2|8170.2|8169.2|8170.7|8169.7|8164.7|8163.7|297
1712223300000|2024-04-04 09:35:00|8170.4|8169.4|8162.9|8161.9|8170.7|8169.7|8162.7|8161.7|112
1712223600000|2024-04-04 09:40:00|8162.7|8161.7|8163.9|8162.9|8164.4|8163.4|8159.9|8158.9|146
1712223900000|2024-04-04 09:45:00|8164.2|8163.2|8156.9|8155.9|8164.2|8163.2|8156.7|8155.7|158
1712224200000|2024-04-04 09:50:00|8156.7|8155.7|8158.7|8157.7|8160.2|8159.2|8156.7|8155.7|110
1712224500000|2024-04-04 09:55:00|8158.4|8157.4|8158.2|8157.2|8159.2|8158.2|8157.2|8156.2|135
1712224800000|2024-04-04 10:00:00|8157.9|8156.9|8154.4|8153.4|8158.2|8157.2|8154.2|8153.2|164
1712225100000|2024-04-04 10:05:00|8154.7|8153.7|8154.9|8153.9|8156.2|8155.2|8153.9|8152.9|107
1712225400000|2024-04-04 10:10:00|8155.2|8154.2|8161.2|8160.2|8161.2|8160.2|8154.9|8153.9|208
1712225700000|2024-04-04 10:15:00|8161.7|8160.7|8159.2|8158.2|8162.2|8161.2|8158.4|8157.4|210
1712226000000|2024-04-04 10:20:00|8159.4|8158.4|8158.7|8157.7|8161.7|8160.7|8156.2|8155.2|226
1712226300000|2024-04-04 10:25:00|8158.4|8157.4|8156.9|8155.9|8158.4|8157.4|8156.2|8155.2|82
1712226600000|2024-04-04 10:30:00|8156.7|8155.7|8155.2|8154.2|8157.9|8156.9|8155.2|8154.2|88
1712226900000|2024-04-04 10:35:00|8155.4|8154.4|8153.4|8152.4|8155.4|8154.4|8151.9|8150.9|140
1712227200000|2024-04-04 10:40:00|8153.2|8152.2|8155.2|8154.2|8155.2|8154.2|8153.2|8152.2|108
1712227500000|2024-04-04 10:45:00|8154.7|8153.7|8159.4|8158.4|8159.7|8158.7|8154.7|8153.7|204
1712227800000|2024-04-04 10:50:00|8159.2|8158.2|8160.9|8159.9|8161.7|8160.7|8157.2|8156.2|105
1712228100000|2024-04-04 10:55:00|8161.2|8160.2|8165.7|8164.7|8166.4|8165.4|8160.9|8159.9|193
1712228400000|2024-04-04 11:00:00|8165.9|8164.9|8167.2|8166.2|8167.9|8166.9|8164.2|8163.2|231
1712228700000|2024-04-04 11:05:00|8167.4|8166.4|8165.4|8164.4|8167.7|8166.7|8164.4|8163.4|152
1712229000000|2024-04-04 11:10:00|8165.2|8164.2|8165.7|8164.7|8165.7|8164.7|8162.9|8161.9|82
1712229300000|2024-04-04 11:15:00|8165.4|8164.4|8161.2|8160.2|8166.4|8165.4|8161.2|8160.2|102
1712229600000|2024-04-04 11:20:00|8161.4|8160.4|8161.2|8160.2|8162.9|8161.9|8160.2|8159.2|116
1712229900000|2024-04-04 11:25:00|8160.9|8159.9|8160.2|8159.2|8162.2|8161.2|8160.2|8159.2|108
1712230200000|2024-04-04 11:30:00|8159.9|8158.9|8155.4|8154.4|8159.9|8158.9|8155.2|8154.2|4618
1712230500000|2024-04-04 11:35:00|8155.2|8154.2|8153.2|8152.2|8155.4|8154.4|8152.7|8151.7|111
1712230800000|2024-04-04 11:40:00|8152.9|8151.9|8146.4|8145.4|8152.9|8151.9|8146.2|8145.2|241
1712231100000|2024-04-04 11:45:00|8146.2|8145.2|8148.3|8147.3|8151.6|8150.6|8146.2|8145.2|197
1712231400000|2024-04-04 11:50:00|8148.6|8147.6|8155.8|8154.8|8156.1|8155.1|8148.6|8147.6|2151
1712231700000|2024-04-04 11:55:00|8156.1|8155.1|8155.6|8154.6|8157.6|8156.6|8154.6|8153.6|198
1712232000000|2024-04-04 12:00:00|8156.3|8155.3|8154.8|8153.8|8156.6|8155.6|8152.1|8151.1|196
1712232300000|2024-04-04 12:05:00|8154.6|8153.6|8152.8|8151.8|8156.6|8155.6|8151.8|8150.8|126
1712232600000|2024-04-04 12:10:00|8153.1|8152.1|8149.6|8148.6|8153.3|8152.3|8149.1|8148.1|156
1712232900000|2024-04-04 12:15:00|8149.8|8148.8|8141.8|8140.8|8150.6|8149.6|8141.8|8140.8|233
1712233200000|2024-04-04 12:20:00|8141.6|8140.6|8140.6|8139.6|8144.3|8143.3|8139.8|8138.8|147
1712233500000|2024-04-04 12:25:00|8140.3|8139.3|8143.1|8142.1|8144.1|8143.1|8138.3|8137.3|230
1712233800000|2024-04-04 12:30:00|8143.3|8142.3|8143.1|8142.1|8144.8|8143.8|8138.8|8137.8|223
1712234100000|2024-04-04 12:35:00|8143.3|8142.3|8148.3|8147.3|8148.3|8147.3|8143.1|8142.1|196
1712234400000|2024-04-04 12:40:00|8148.6|8147.6|8143.8|8142.8|8149.1|8148.1|8143.1|8142.1|122
1712234700000|2024-04-04 12:45:00|8144.1|8143.1|8144.8|8143.8|8148.3|8147.3|8142.3|8141.3|202
1712235000000|2024-04-04 12:50:00|8144.6|8143.6|8147.6|8146.6|8150.1|8149.1|8144.6|8143.6|142
1712235300000|2024-04-04 12:55:00|8147.8|8146.8|8151.1|8150.1|8154.1|8153.1|8147.6|8146.6|253
1712235600000|2024-04-04 13:00:00|8151.3|8150.3|8149.8|8148.8|8151.6|8150.6|8147.6|8146.6|234
1712235900000|2024-04-04 13:05:00|8150.1|8149.1|8154.3|8153.3|8155.3|8154.3|8150.1|8149.1|207
1712236200000|2024-04-04 13:10:00|8154.6|8153.6|8159.3|8158.3|8159.3|8158.3|8154.6|8153.6|227
1712236500000|2024-04-04 13:15:00|8159.6|8158.6|8161.8|8160.8|8162.6|8161.6|8156.6|8155.6|198
1712236800000|2024-04-04 13:20:00|8162.1|8161.1|8164.8|8163.8|8165.1|8164.1|8161.1|8160.1|296
1712237100000|2024-04-04 13:25:00|8163.8|8162.8|8160.3|8159.3|8164.6|8163.6|8159.3|8158.3|330
1712237400000|2024-04-04 13:30:00|8160.6|8159.6|8153.8|8152.8|8161.1|8160.1|8153.1|8152.1|464
1712237700000|2024-04-04 13:35:00|8153.6|8152.6|8151.6|8150.6|8157.1|8156.1|8150.6|8149.6|290
1712238000000|2024-04-04 13:40:00|8151.8|8150.8|8155.1|8154.1|8156.1|8155.1|8150.1|8149.1|243
1712238300000|2024-04-04 13:45:00|8155.3|8154.3|8156.1|8155.1|8156.3|8155.3|8152.1|8151.1|243
1712238600000|2024-04-04 13:50:00|8155.8|8154.8|8157.1|8156.1|8160.1|8159.1|8154.1|8153.1|696
1712238900000|2024-04-04 13:55:00|8156.8|8155.8|8158.6|8157.6|8159.3|8158.3|8152.1|8151.1|227
1712239200000|2024-04-04 14:00:00|8158.8|8157.8|8159.1|8158.1|8159.6|8158.6|8155.6|8154.6|299
1712239500000|2024-04-04 14:05:00|8158.8|8157.8|8162.6|8161.6|8162.6|8161.6|8154.8|8153.8|328
1712239800000|2024-04-04 14:10:00|8162.3|8161.3|8160.3|8159.3|8163.3|8162.3|8159.8|8158.8|242
1712240100000|2024-04-04 14:15:00|8160.5|8159.5|8157.5|8156.5|8161.3|8160.3|8157|8156|236
1712240400000|2024-04-04 14:20:00|8157.8|8156.8|8154.8|8153.8|8159.8|8158.8|8154.8|8153.8|141
1712240700000|2024-04-04 14:25:00|8155|8154|8159.3|8158.3|8159.8|8158.8|8153.3|8152.3|256
1712241000000|2024-04-04 14:30:00|8159|8158|8159.8|8158.8|8161.3|8160.3|8158.5|8157.5|313
1712241300000|2024-04-04 14:35:00|8160.3|8159.3|8161.3|8160.3|8161.5|8160.5|8158|8157|195
1712241600000|2024-04-04 14:40:00|8160.8|8159.8|8164|8163|8164.8|8163.8|8160.3|8159.3|215
1712241900000|2024-04-04 14:45:00|8163.8|8162.8|8159|8158|8163.8|8162.8|8158.8|8157.8|176
1712242200000|2024-04-04 14:50:00|8159.3|8158.3|8156.8|8155.8|8159.8|8158.8|8156.3|8155.3|301
1712242500000|2024-04-04 14:55:00|8157|8156|8158.8|8157.8|8161.3|8160.3|8156.8|8155.8|229
1712242800000|2024-04-04 15:00:00|8158.3|8157.3|8157|8156|8160.3|8159.3|8157|8156|240
1712243100000|2024-04-04 15:05:00|8157.3|8156.3|8155.3|8154.3|8159.3|8158.3|8154.3|8153.3|288
1712243400000|2024-04-04 15:10:00|8155|8154|8154.3|8153.3|8156.3|8155.3|8153.3|8152.3|2264
1712243700000|2024-04-04 15:15:00|8154|8153|8156.3|8155.3|8156.8|8155.8|8153|8152|590
1712244000000|2024-04-04 15:20:00|8156.8|8155.8|8156.8|8155.8|8157.3|8156.3|8154.8|8153.8|541
1712244300000|2024-04-04 15:25:00|8157.3|8156.3|8157.8|8156.8|8158.3|8157.3|8155.8|8154.8|609
1712244600000|2024-04-04 15:30:00|8158.3|8156.3|8152.8|8150.8|8158.5|8156.5|8150.8|8148.8|2088
1712244900000|2024-04-04 15:35:00|8152.5|8150.5|8157|8155|8158|8156|8152|8150|770
1712245200000|2024-04-04 15:40:00|8157.3|8155.3|8158.3|8156.3|8158.8|8156.8|8156.8|8154.8|124
1712245500000|2024-04-04 15:45:00|8158|8156|8155|8153|8158.8|8156.8|8154.3|8152.3|95
1712245800000|2024-04-04 15:50:00|8155.3|8153.3|8158.3|8156.3|8159.8|8157.8|8155.3|8153.3|195
1712246100000|2024-04-04 15:55:00|8158.5|8156.5|8158.8|8156.8|8159.8|8157.8|8157.5|8155.5|109
1712246400000|2024-04-04 16:00:00|8158.5|8156.5|8158.3|8156.3|8160.3|8158.3|8157.3|8155.3|106
1712246700000|2024-04-04 16:05:00|8158.5|8156.5|8160.8|8158.8|8160.8|8158.8|8158.3|8156.3|75
1712247000000|2024-04-04 16:10:00|8160.5|8158.5|8157.3|8155.3|8160.5|8158.5|8156.8|8154.8|134
1712247300000|2024-04-04 16:15:00|8157|8155|8157|8155|8158.3|8156.3|8156.3|8154.3|91
1712247600000|2024-04-04 16:20:00|8157.3|8155.3|8157.8|8155.8|8158.3|8156.3|8156.5|8154.5|52
1712247900000|2024-04-04 16:25:00|8157.5|8155.5|8157.3|8155.3|8157.8|8155.8|8156.3|8154.3|68
1712248200000|2024-04-04 16:30:00|8157|8155|8156|8154|8157.3|8155.3|8155.8|8153.8|44
1712248500000|2024-04-04 16:35:00|8155.8|8153.8|8157.3|8155.3|8157.5|8155.5|8155.8|8153.8|45
1712248800000|2024-04-04 16:40:00|8157.5|8155.5|8157.3|8155.3|8157.8|8155.8|8156.3|8154.3|23
1712249100000|2024-04-04 16:45:00|8157.8|8155.8|8155.8|8153.8|8157.8|8155.8|8155.3|8153.3|57
1712249400000|2024-04-04 16:50:00|8156.3|8154.3|8155.5|8153.5|8156.3|8154.3|8155.3|8153.3|57
1712249700000|2024-04-04 16:55:00|8155.3|8153.3|8151.8|8149.8|8155.8|8153.8|8150.8|8148.8|109
1712250000000|2024-04-04 17:00:00|8151.5|8149.5|8148.8|8146.8|8151.5|8149.5|8147.8|8145.8|88
1712250300000|2024-04-04 17:05:00|8148.5|8146.5|8149.5|8147.5|8149.8|8147.8|8148|8146|47
1712250600000|2024-04-04 17:10:00|8149.8|8147.8|8147.8|8145.8|8150|8148|8147.5|8145.5|37
1712250900000|2024-04-04 17:15:00|8148|8146|8146.3|8144.3|8148.3|8146.3|8146.3|8144.3|37
1712251200000|2024-04-04 17:20:00|8146.5|8144.5|8146.8|8144.8|8146.8|8144.8|8145.8|8143.8|82
1712251500000|2024-04-04 17:25:00|8147|8145|8146.5|8144.5|8147.3|8145.3|8146.3|8144.3|22
1712251800000|2024-04-04 17:30:00|8146.3|8144.3|8145.8|8143.8|8147.3|8145.3|8144.8|8142.8|38
1712252100000|2024-04-04 17:35:00|8146|8144|8146.5|8144.5|8147.8|8145.8|8145.8|8143.8|43
1712252400000|2024-04-04 17:40:00|8146.8|8144.8|8144.8|8142.8|8146.8|8144.8|8142.8|8140.8|76
1712252700000|2024-04-04 17:45:00|8144.5|8142.5|8144|8142|8145.3|8143.3|8141.3|8139.3|59
1712253000000|2024-04-04 17:50:00|8143.8|8141.8|8144|8142|8145|8143|8143.5|8141.5|26
1712253300000|2024-04-04 17:55:00|8143.8|8141.8|8140|8138|8144.5|8142.5|8138.8|8136.8|90
1712253600000|2024-04-04 18:00:00|8139.8|8137.8|8138.5|8136.5|8140|8138|8137|8135|80
1712253900000|2024-04-04 18:05:00|8138.3|8136.3|8125.3|8123.3|8138.5|8136.5|8125.3|8123.3|412
1712254200000|2024-04-04 18:10:00|8125.5|8123.5|8115.8|8113.8|8125.5|8123.5|8115.3|8113.3|451
1712254500000|2024-04-04 18:15:00|8115.5|8113.5|8108|8106|8116|8114|8106.3|8104.3|359
1712254800000|2024-04-04 18:20:00|8107.8|8105.8|8112|8110|8112.8|8110.8|8105.3|8103.3|125
1712255100000|2024-04-04 18:25:00|8111.8|8109.8|8097.3|8095.3|8113|8111|8096.3|8094.3|426
1712255400000|2024-04-04 18:30:00|8097|8095|8075|8073|8097|8095|8071.5|8069.5|994
1712255700000|2024-04-04 18:35:00|8075.3|8073.3|8081|8079|8087.5|8085.5|8074.5|8072.5|293
1712256000000|2024-04-04 18:40:00|8080.5|8078.5|8067.8|8065.8|8080.5|8078.5|8066.5|8064.5|223
1712256300000|2024-04-04 18:45:00|8067.5|8065.5|8082.5|8080.5|8082.8|8080.8|8067.3|8065.3|204
1712256600000|2024-04-04 18:50:00|8082.3|8080.3|8075.5|8073.5|8083|8081|8074.5|8072.5|233
1712256900000|2024-04-04 18:55:00|8075.3|8073.3|8060.5|8058.5|8075.3|8073.3|8054|8052|535
1712257200000|2024-04-04 19:00:00|8060.3|8058.3|8057.5|8055.5|8065|8063|8051.5|8049.5|309
1712257500000|2024-04-04 19:05:00|8057.8|8055.8|8067|8065|8068|8066|8057.8|8055.8|172
1712257800000|2024-04-04 19:10:00|8067.3|8065.3|8063|8061|8067.3|8065.3|8054.5|8052.5|271
1712258100000|2024-04-04 19:15:00|8062.8|8060.8|8058.8|8056.8|8063.3|8061.3|8055|8053|160
1712258400000|2024-04-04 19:20:00|8058.5|8056.5|8058|8056|8066|8064|8057|8055|217
1712258700000|2024-04-04 19:25:00|8058.3|8056.3|8051.8|8049.8|8060.8|8058.8|8050.8|8048.8|306
1712259000000|2024-04-04 19:30:00|8052|8050|8054|8052|8056.3|8054.3|8050.3|8048.3|261
1712259300000|2024-04-04 19:35:00|8054.3|8052.3|8040.8|8038.8|8055.3|8053.3|8040.8|8038.8|446
1712259600000|2024-04-04 19:40:00|8041|8039|8049.5|8047.5|8049.8|8047.8|8039.5|8037.5|231
1712259900000|2024-04-04 19:45:00|8049.8|8047.8|8058.3|8056.3|8058.3|8056.3|8049|8047|188
1712260200000|2024-04-04 19:50:00|8058|8056|8058|8056|8061.3|8059.3|8052.3|8050.3|220
1712260500000|2024-04-04 19:55:00|8058.3|8056.3|8050.8|8048.8|8059.8|8057.8|8050.5|8048.5|394
1712260800000|2024-04-04 20:00:00|8052.9|8048.9|8061.8|8057.8|8064|8060|8052.9|8048.9|1
1712261100000|2024-04-04 20:05:00|8061.7|8057.7|8060.1|8056.1|8063.7|8059.7|8058.2|8054.2|0
1712261400000|2024-04-04 20:10:00|8060.5|8056.5|8060.5|8056.5|8063.2|8059.2|8058.2|8054.2|0
1712261700000|2024-04-04 20:15:00|8060.4|8056.4|8053.1|8049.1|8060.5|8056.5|8050.4|8046.4|0
1712262000000|2024-04-04 20:20:00|8052.8|8048.8|8051.7|8047.7|8056.7|8052.7|8051.2|8047.2|0
1712262300000|2024-04-04 20:25:00|8051.4|8047.4|8048.1|8044.1|8051.7|8047.7|8046.6|8042.6|0
1712262600000|2024-04-04 20:30:00|8047.8|8043.8|8050|8046|8050.3|8046.3|8046.8|8042.8|0
1712262900000|2024-04-04 20:35:00|8049.8|8045.8|8053.5|8049.5|8054|8050|8049.1|8045.1|0
1712263200000|2024-04-04 20:40:00|8053.7|8049.7|8053.6|8049.6|8054.4|8050.4|8052.5|8048.5|0
1712263500000|2024-04-04 20:45:00|8053.7|8049.7|8054.8|8050.8|8054.8|8050.8|8052.8|8048.8|0
1712263800000|2024-04-04 20:50:00|8055.3|8051.3|8053.4|8049.4|8055.3|8051.3|8052.7|8048.7|0
1712264100000|2024-04-04 20:55:00|8053.5|8049.5|8054.8|8050.8|8054.8|8050.8|8051.7|8047.7|0
1712264400000|2024-04-04 21:00:00|8054|8050|8054.3|8050.3|8054.3|8050.3|8053.8|8049.8|0
1712264700000|2024-04-04 21:05:00|8054.4|8050.4|8054.9|8050.9|8054.9|8050.9|8054.1|8050.1|0
1712265000000|2024-04-04 21:10:00|8055.1|8051.1|8056.2|8052.2|8056.7|8052.7|8055.1|8051.1|0
1712265300000|2024-04-04 21:15:00|8056.1|8052.1|8056.1|8052.1|8056.1|8052.1|8055.7|8051.7|0
1712265600000|2024-04-04 21:20:00|8056.2|8052.2|8055.9|8051.9|8056.7|8052.7|8055.9|8051.9|0
1712265900000|2024-04-04 21:25:00|8056.1|8052.1|8055.9|8051.9|8056.1|8052.1|8055.7|8051.7|0
1712266200000|2024-04-04 21:30:00|8055.7|8051.7|8056.4|8052.4|8057.4|8053.4|8055.4|8051.4|0
1712266500000|2024-04-04 21:35:00|8057.2|8053.2|8056.4|8052.4|8057.5|8053.5|8056.2|8052.2|0
1712266800000|2024-04-04 21:40:00|8056.7|8052.7|8056.7|8052.7|8057|8053|8056.1|8052.1|0
1712267100000|2024-04-04 21:45:00|8056.9|8052.9|8056.6|8052.6|8056.9|8052.9|8056.6|8052.6|0
1712267400000|2024-04-04 21:50:00|8056.7|8052.7|8056.2|8052.2|8056.7|8052.7|8055.9|8051.9|0
1712267700000|2024-04-04 21:55:00|8056.4|8052.4|8056.6|8052.6|8056.9|8052.9|8055.9|8051.9|0
1712268000000|2024-04-04 22:00:00|8057.9|8053.9|8064.2|8060.2|8067.7|8063.7|8057.9|8053.9|0
1712268300000|2024-04-04 22:05:00|8064.1|8060.1|8068.8|8064.8|8068.8|8064.8|8063.3|8059.3|0
1712268600000|2024-04-04 22:10:00|8069.2|8065.2|8069.7|8065.7|8071.3|8067.3|8069.2|8065.2|0
1712268900000|2024-04-04 22:15:00|8069.5|8065.5|8068.2|8064.2|8070.5|8066.5|8067.8|8063.8|0
1712269200000|2024-04-04 22:20:00|8068.5|8064.5|8060.6|8056.6|8068.5|8064.5|8056.9|8052.9|0
1712269500000|2024-04-04 22:25:00|8060.5|8056.5|8062.2|8058.2|8063|8059|8057.1|8053.1|0
1712269800000|2024-04-04 22:30:00|8063.2|8059.2|8067.2|8063.2|8068.8|8064.8|8063|8059|0
1712270100000|2024-04-04 22:35:00|8066.9|8062.9|8064.5|8060.5|8067.2|8063.2|8062.6|8058.6|0
1712270400000|2024-04-04 22:40:00|8064.7|8060.7|8068|8064|8068.4|8064.4|8064|8060|0
1712270700000|2024-04-04 22:45:00|8067.8|8063.8|8064.1|8060.1|8068.4|8064.4|8063.4|8059.4|0
1712271000000|2024-04-04 22:50:00|8063.9|8059.9|8061.8|8057.8|8064.5|8060.5|8060.3|8056.3|0
1712271300000|2024-04-04 22:55:00|8061.5|8057.5|8061.8|8057.8|8064.1|8060.1|8061.5|8057.5|0
1712271600000|2024-04-04 23:00:00|8062.1|8058.1|8066|8062|8066.5|8062.5|8059|8055|0
1712271900000|2024-04-04 23:05:00|8065.7|8061.7|8063.5|8059.5|8066|8062|8062.9|8058.9|0
1712272200000|2024-04-04 23:10:00|8063.2|8059.2|8063.9|8059.9|8064.7|8060.7|8062.7|8058.7|0
1712272500000|2024-04-04 23:15:00|8063.8|8059.8|8058.7|8055.7|8063.9|8060.4|8056.7|8053.7|0
1712272800000|2024-04-04 23:20:00|8058.8|8055.8|8059.8|8056.8|8059.8|8056.8|8057.9|8054.9|0
1712273100000|2024-04-04 23:25:00|8060.3|8057.3|8061.5|8057.5|8061.5|8058.4|8058.2|8054.2|0
1712273400000|2024-04-04 23:30:00|8061.4|8057.4|8063.1|8059.1|8065|8061|8061.1|8057.1|0
1712273700000|2024-04-04 23:35:00|8062.8|8058.8|8063.1|8059.1|8063.9|8059.9|8062|8058|0
1712274000000|2024-04-04 23:40:00|8062.9|8058.9|8059.5|8055.5|8062.9|8058.9|8058.9|8054.9|0
1712274300000|2024-04-04 23:45:00|8059.8|8055.8|8060.3|8056.3|8061.1|8057.1|8058.9|8054.9|0
1712274600000|2024-04-04 23:50:00|8060.2|8056.2|8059.2|8055.2|8061.3|8057.3|8059.2|8055.2|0
1712274900000|2024-04-04 23:55:00|8059.4|8055.4|8058.5|8054.5|8059.5|8055.5|8057.8|8053.8|0
1712275200000|2024-04-05 00:00:00|8058.4|8054.4|8059.4|8055.4|8060.2|8056.2|8055.9|8051.9|0
1712275500000|2024-04-05 00:05:00|8059.3|8055.3|8061.3|8057.3|8061.3|8057.3|8055.9|8051.9|0
1712275800000|2024-04-05 00:10:00|8061.5|8057.5|8065.2|8061.2|8066.8|8062.8|8061.3|8057.3|0
1712276100000|2024-04-05 00:15:00|8064.4|8060.4|8056.1|8053.1|8064.4|8060.4|8052.9|8049.9|0
1712276400000|2024-04-05 00:20:00|8054.5|8051.5|8052.9|8049.9|8056.1|8053.1|8051.3|8048.3|0
1712276700000|2024-04-05 00:25:00|8054.5|8051.5|8053.8|8050.8|8057|8054|8053.8|8050.8|0
1712277000000|2024-04-05 00:30:00|8054.1|8051.1|8052.5|8049.5|8055.7|8052.7|8052.4|8049.4|0
1712277300000|2024-04-05 00:35:00|8052.4|8049.4|8047.5|8044.5|8052.5|8049.5|8042.6|8039.6|0
1712277600000|2024-04-05 00:40:00|8049.1|8046.1|8047.4|8044.4|8050.7|8047.7|8047.4|8044.4|0
1712277900000|2024-04-05 00:45:00|8045.8|8042.8|8049|8046|8049|8046|8045.8|8042.8|0
1712278200000|2024-04-05 00:50:00|8048.2|8045.2|8052.4|8049.4|8052.4|8049.4|8047.4|8044.4|0
1712278500000|2024-04-05 00:55:00|8052.3|8049.3|8054|8051|8055.5|8052.5|8050.8|8047.8|0
1712278800000|2024-04-05 01:00:00|8051.4|8048.4|8052.2|8049.2|8052.2|8049.2|8050.6|8047.6|0
1712279100000|2024-04-05 01:05:00|8051.4|8048.4|8050.7|8047.7|8052.2|8049.2|8050.6|8047.6|0
1712279400000|2024-04-05 01:10:00|8050.6|8047.6|8050.7|8047.7|8052.3|8049.3|8049.1|8046.1|0
1712279700000|2024-04-05 01:15:00|8053.1|8050.1|8052.2|8049.2|8054.6|8051.6|8049.1|8046.1|0
1712280000000|2024-04-05 01:20:00|8050.7|8047.7|8047.4|8044.4|8050.7|8047.7|8047.4|8044.4|0
1712280300000|2024-04-05 01:25:00|8047.5|8044.5|8038.7|8035.7|8047.5|8044.5|8034.7|8031.7|0
1712280600000|2024-04-05 01:30:00|8036.3|8033.3|8035.5|8032.5|8039.5|8036.5|8034.7|8031.7|0
1712280900000|2024-04-05 01:35:00|8034.7|8031.7|8039.7|8036.7|8040.5|8037.5|8034.7|8031.7|0
1712281200000|2024-04-05 01:40:00|8040.5|8037.5|8040.5|8037.5|8043.7|8040.7|8040.5|8037.5|0
1712281500000|2024-04-05 01:45:00|8042.1|8039.1|8036.5|8033.5|8042.1|8039.1|8035.7|8032.7|0
1712281800000|2024-04-05 01:50:00|8037.3|8034.3|8030.9|8027.9|8037.4|8034.4|8030.9|8027.9|0
1712282100000|2024-04-05 01:55:00|8031|8028|8032.6|8029.6|8032.6|8029.6|8027.8|8024.8|0
1712282400000|2024-04-05 02:00:00|8032.5|8029.5|8034.1|8031.1|8035.8|8032.8|8031.8|8028.8|0
1712282700000|2024-04-05 02:05:00|8032.5|8029.5|8036.5|8033.5|8037.3|8034.3|8030.9|8027.9|0
1712283000000|2024-04-05 02:10:00|8035.7|8032.7|8036.6|8033.6|8040.6|8037.6|8034.2|8031.2|0
1712283300000|2024-04-05 02:15:00|8035.8|8032.8|8035.8|8032.8|8037.4|8034.4|8034.2|8031.2|0
1712283600000|2024-04-05 02:20:00|8034.2|8031.2|8035.8|8032.8|8035.8|8032.8|8032.6|8029.6|0
1712283900000|2024-04-05 02:25:00|8035|8032|8035.8|8032.8|8037.4|8034.4|8034.2|8031.2|0
1712284200000|2024-04-05 02:30:00|8036.6|8033.6|8035.8|8032.8|8037.4|8034.4|8035.8|8032.8|0
1712284500000|2024-04-05 02:35:00|8037.4|8034.4|8035.8|8032.8|8037.4|8034.4|8035.8|8032.8|0
1712284800000|2024-04-05 02:40:00|8035.9|8032.9|8034.3|8031.3|8037.4|8034.4|8034.2|8031.2|0
1712285100000|2024-04-05 02:45:00|8035.8|8032.8|8037.5|8034.5|8037.5|8034.5|8035.8|8032.8|0
1712285400000|2024-04-05 02:50:00|8038.5|8035.5|8041.5|8038.5|8041.5|8038.5|8038.5|8035.5|0
1712285700000|2024-04-05 02:55:00|8039.9|8036.9|8041.5|8038.5|8041.5|8038.5|8039.9|8036.9|0
1712286000000|2024-04-05 03:00:00|8041.4|8038.4|8043.1|8040.1|8043.1|8040.1|8038.3|8035.3|0
1712286300000|2024-04-05 03:05:00|8043|8040|8044.7|8041.7|8044.7|8041.7|8041.5|8038.5|0
1712286600000|2024-04-05 03:10:00|8045.5|8042.5|8044.3|8041.3|8047.8|8044.8|8043.5|8040.5|0
1712286900000|2024-04-05 03:15:00|8043.5|8040.5|8042.7|8039.7|8043.5|8040.5|8042.7|8039.7|0
1712287200000|2024-04-05 03:20:00|8044.3|8041.3|8042.7|8039.7|8044.3|8041.3|8042.7|8039.7|0
1712287500000|2024-04-05 03:25:00|8041.1|8038.1|8042.7|8039.7|8042.7|8039.7|8041.1|8038.1|0
1712287800000|2024-04-05 03:30:00|8044.3|8041.3|8049.1|8046.1|8049.1|8046.1|8044.3|8041.3|0
1712288100000|2024-04-05 03:35:00|8049|8046|8047.4|8044.4|8049.1|8046.1|8047.4|8044.4|0
1712288400000|2024-04-05 03:40:00|8048.2|8045.2|8048.2|8045.2|8049|8046|8045.8|8042.8|0
1712288700000|2024-04-05 03:45:00|8047.4|8044.4|8047.5|8044.5|8049|8046|8045.8|8042.8|0
1712289000000|2024-04-05 03:50:00|8047.4|8044.4|8050.7|8047.7|8050.7|8047.7|8047.4|8044.4|0
1712289300000|2024-04-05 03:55:00|8052.3|8049.3|8052.3|8049.3|8053.9|8050.9|8050.7|8047.7|0
1712289600000|2024-04-05 04:00:00|8050.7|8047.7|8050.6|8047.6|8052.3|8049.3|8050.6|8047.6|0
1712289900000|2024-04-05 04:05:00|8050.7|8047.7|8049.1|8046.1|8050.7|8047.7|8049|8046|0
1712290200000|2024-04-05 04:10:00|8049|8046|8050.7|8047.7|8050.7|8047.7|8047.5|8044.5|0
1712290500000|2024-04-05 04:15:00|8050.6|8047.6|8049|8046|8050.6|8047.6|8047.5|8044.5|0
1712290800000|2024-04-05 04:20:00|8048.2|8045.2|8049|8046|8049.1|8046.1|8048.2|8045.2|0
1712291100000|2024-04-05 04:25:00|8048.2|8045.2|8049|8046|8049|8046|8047.4|8044.4|0
1712291400000|2024-04-05 04:30:00|8049.1|8046.1|8050.7|8047.7|8050.7|8047.7|8049|8046|0
1712291700000|2024-04-05 04:35:00|8051.5|8048.5|8050.7|8047.7|8052.3|8049.3|8050.7|8047.7|0
1712292000000|2024-04-05 04:40:00|8049.1|8046.1|8049.9|8046.9|8050.7|8047.7|8049.1|8046.1|0
1712292300000|2024-04-05 04:45:00|8049.1|8046.1|8050.7|8047.7|8050.7|8047.7|8049.1|8046.1|0
1712292600000|2024-04-05 04:50:00|8049.9|8046.9|8050.7|8047.7|8050.7|8047.7|8049.1|8046.1|0
1712292900000|2024-04-05 04:55:00|8052.3|8049.3|8050.7|8047.7|8052.3|8049.3|8049.1|8046.1|0
1712293200000|2024-04-05 05:00:00|8051.5|8048.5|8053.9|8050.9|8057|8054|8051.5|8048.5|0
1712293500000|2024-04-05 05:05:00|8054.7|8051.7|8057.1|8054.1|8057.1|8054.1|8053.9|8050.9|0
1712293800000|2024-04-05 05:10:00|8056.3|8053.3|8055.4|8052.4|8056.3|8053.3|8053.9|8050.9|0
1712294100000|2024-04-05 05:15:00|8055.5|8052.5|8053.9|8050.9|8055.5|8052.5|8053.9|8050.9|0
1712294400000|2024-04-05 05:20:00|8053.8|8050.8|8053.8|8050.8|8053.8|8050.8|8052.2|8049.2|0
1712294700000|2024-04-05 05:25:00|8053|8050|8053.8|8050.8|8053.8|8050.8|8052.2|8049.2|0
1712295000000|2024-04-05 05:30:00|8053|8050|8053|8050|8053.8|8050.8|8049|8046|0
1712295300000|2024-04-05 05:35:00|8053.8|8050.8|8057|8054|8057|8054|8052.2|8049.2|0
1712295600000|2024-04-05 05:40:00|8056.2|8053.2|8056.2|8053.2|8057|8054|8053.8|8050.8|0
1712295900000|2024-04-05 05:45:00|8057|8054|8059.8|8056.8|8059.8|8056.8|8053.4|8050.4|0
1712296200000|2024-04-05 05:50:00|8059|8056|8056.6|8053.6|8059.8|8056.8|8056.6|8053.6|0
1712296500000|2024-04-05 05:55:00|8055.6|8052.6|8057.2|8054.2|8058.8|8055.8|8054|8051|0
1712296800000|2024-04-05 06:00:00|8058.8|8055.8|8048.7|8046.7|8061.2|8059.2|8046.2|8044.2|773
1712297100000|2024-04-05 06:05:00|8048.9|8046.9|8050.9|8048.9|8055.9|8053.9|8047.4|8045.4|391
1712297400000|2024-04-05 06:10:00|8050.4|8048.4|8042.4|8040.4|8050.9|8048.9|8041.9|8039.9|252
1712297700000|2024-04-05 06:15:00|8042.2|8040.2|8037.4|8035.4|8043.4|8041.4|8035.7|8033.7|318
1712298000000|2024-04-05 06:20:00|8037.7|8035.7|8038.9|8036.9|8042.4|8040.4|8037.7|8035.7|184
1712298300000|2024-04-05 06:25:00|8038.7|8036.7|8040.7|8038.7|8045.2|8043.2|8037.4|8035.4|307
1712298600000|2024-04-05 06:30:00|8041.4|8039.4|8051.9|8049.9|8051.9|8049.9|8038.4|8036.4|356
1712298900000|2024-04-05 06:35:00|8052.2|8050.2|8051.7|8049.7|8055.9|8053.9|8050.4|8048.4|170
1712299200000|2024-04-05 06:40:00|8051.9|8049.9|8053.2|8051.2|8053.7|8051.7|8046.9|8044.9|98
1712299500000|2024-04-05 06:45:00|8052.9|8050.9|8045.4|8043.4|8053.9|8051.9|8045.2|8043.2|79
1712299800000|2024-04-05 06:50:00|8045.2|8043.2|8043.2|8041.2|8047.2|8045.2|8041.7|8039.7|102
1712300100000|2024-04-05 06:55:00|8043.4|8041.4|8048.2|8046.2|8052.7|8050.7|8043.4|8041.4|329
1712300400000|2024-04-05 07:00:00|8047.7|8046.7|8044.4|8043.4|8054.2|8053.2|8041.4|8040.4|2356
1712300700000|2024-04-05 07:05:00|8044.9|8043.9|8056.7|8055.7|8057.7|8056.7|8042.2|8041.2|1350
1712301000000|2024-04-05 07:10:00|8056.4|8055.4|8053.2|8052.2|8060.7|8059.7|8051.7|8050.7|939
1712301300000|2024-04-05 07:15:00|8054.4|8053.4|8055.2|8054.2|8057.9|8056.9|8045.7|8044.7|704
1712301600000|2024-04-05 07:20:00|8055.4|8054.4|8053.7|8052.7|8060.4|8059.4|8053.7|8052.7|598
1712301900000|2024-04-05 07:25:00|8053.4|8052.4|8052.7|8051.7|8056.9|8055.9|8049.7|8048.7|554
1712302200000|2024-04-05 07:30:00|8052.9|8051.9|8049.4|8048.4|8056.7|8055.7|8047.2|8046.2|651
1712302500000|2024-04-05 07:35:00|8049.7|8048.7|8050.4|8049.4|8053.4|8052.4|8048.4|8047.4|341
1712302800000|2024-04-05 07:40:00|8050.7|8049.7|8046.3|8045.3|8050.7|8049.7|8043.2|8042.2|364
1712303100000|2024-04-05 07:45:00|8046|8045|8043.5|8042.5|8047.3|8046.3|8041.6|8040.6|400
1712303400000|2024-04-05 07:50:00|8043.8|8042.8|8051.3|8050.3|8052|8051|8043.8|8042.8|1553
1712303700000|2024-04-05 07:55:00|8051.5|8050.5|8053.5|8052.5|8054.3|8053.3|8049.5|8048.5|582
1712304000000|2024-04-05 08:00:00|8053.3|8052.3|8058.8|8057.8|8060.8|8059.8|8051.5|8050.5|661
1712304300000|2024-04-05 08:05:00|8059|8058|8050.5|8049.5|8060.8|8059.8|8050.3|8049.3|355
1712304600000|2024-04-05 08:10:00|8050.3|8049.3|8046.3|8045.3|8050.3|8049.3|8046.3|8045.3|263
1712304900000|2024-04-05 08:15:00|8046|8045|8040.3|8039.3|8047|8046|8040.3|8039.3|277
1712305200000|2024-04-05 08:20:00|8040.5|8039.5|8041.5|8040.5|8042.5|8041.5|8038|8037|405
1712305500000|2024-04-05 08:25:00|8041.3|8040.3|8048|8047|8048.5|8047.5|8040|8039|245
1712305800000|2024-04-05 08:30:00|8048.3|8047.3|8050|8049|8054.5|8053.5|8048.3|8047.3|261
1712306100000|2024-04-05 08:35:00|8050.3|8049.3|8044|8043|8051.8|8050.8|8043|8042|207
1712306400000|2024-04-05 08:40:00|8044.3|8043.3|8039.8|8038.8|8045|8044|8038.5|8037.5|225
1712306700000|2024-04-05 08:45:00|8040|8039|8038.3|8037.3|8040.8|8039.8|8037.8|8036.8|280
1712307000000|2024-04-05 08:50:00|8039.3|8038.3|8034.3|8033.3|8039.5|8038.5|8034|8033|357
1712307300000|2024-04-05 08:55:00|8034|8033|8033.5|8032.5|8034.5|8033.5|8028.5|8027.5|467
1712307600000|2024-04-05 09:00:00|8033.8|8032.8|8035.8|8034.8|8039|8038|8033|8032|301
1712307900000|2024-04-05 09:05:00|8035.3|8034.3|8037.8|8036.8|8039.3|8038.3|8034.8|8033.8|202
1712308200000|2024-04-05 09:10:00|8038|8037|8043.8|8042.8|8045|8044|8038|8037|362
1712308500000|2024-04-05 09:15:00|8043.5|8042.5|8037.5|8036.5|8045.3|8044.3|8037.5|8036.5|267
1712308800000|2024-04-05 09:20:00|8038|8037|8035.5|8034.5|8039.8|8038.8|8035.5|8034.5|5192
1712309100000|2024-04-05 09:25:00|8035.3|8034.3|8029.8|8028.8|8036.8|8035.8|8028.8|8027.8|380
1712309400000|2024-04-05 09:30:00|8029.5|8028.5|8030.5|8029.5|8033|8032|8024.8|8023.8|542
1712309700000|2024-04-05 09:35:00|8030.3|8029.3|8037.3|8036.3|8038.8|8037.8|8028.3|8027.3|350
1712310000000|2024-04-05 09:40:00|8037|8036|8034.3|8033.3|8040.8|8039.8|8032.8|8031.8|420
1712310300000|2024-04-05 09:45:00|8034|8033|8035.3|8034.3|8035.3|8034.3|8030.3|8029.3|308
1712310600000|2024-04-05 09:50:00|8035|8034|8042|8041|8042|8041|8035|8034|339
1712310900000|2024-04-05 09:55:00|8041.8|8040.8|8040.8|8039.8|8044.5|8043.5|8038.8|8037.8|532
1712311200000|2024-04-05 10:00:00|8041|8040|8043.5|8042.5|8047|8046|8040.5|8039.5|287
1712311500000|2024-04-05 10:05:00|8043.8|8042.8|8041|8040|8045|8044|8041|8040|207
1712311800000|2024-04-05 10:10:00|8041.3|8040.3|8036.3|8035.3|8043.3|8042.3|8036.3|8035.3|263
1712312100000|2024-04-05 10:15:00|8036|8035|8033.5|8032.5|8036.5|8035.5|8033|8032|262
1712312400000|2024-04-05 10:20:00|8033.3|8032.3|8033.8|8032.8|8036|8035|8029.3|8028.3|254
1712312700000|2024-04-05 10:25:00|8033.5|8032.5|8036.8|8035.8|8038.3|8037.3|8033.5|8032.5|186
1712313000000|2024-04-05 10:30:00|8036.5|8035.5|8041.8|8040.8|8042.8|8041.8|8035.8|8034.8|202
1712313300000|2024-04-05 10:35:00|8041.5|8040.5|8040|8039|8042.5|8041.5|8038.5|8037.5|171
1712313600000|2024-04-05 10:40:00|8040.3|8039.3|8040.3|8039.3|8041.8|8040.8|8037.8|8036.8|157
1712313900000|2024-04-05 10:45:00|8040.5|8039.5|8034.8|8033.8|8040.5|8039.5|8034.5|8033.5|141
1712314200000|2024-04-05 10:50:00|8035|8034|8038.8|8037.8|8040.5|8039.5|8035|8034|178
1712314500000|2024-04-05 10:55:00|8039|8038|8039.3|8038.3|8039.8|8038.8|8036.5|8035.5|138
1712314800000|2024-04-05 11:00:00|8039.5|8038.5|8041|8040|8042.3|8041.3|8038.5|8037.5|248
1712315100000|2024-04-05 11:05:00|8041.3|8040.3|8041.8|8040.8|8042.3|8041.3|8039.3|8038.3|193
1712315400000|2024-04-05 11:10:00|8041.5|8040.5|8036.3|8035.3|8043|8042|8035.3|8034.3|309
1712315700000|2024-04-05 11:15:00|8036.5|8035.5|8039.8|8038.8|8040.3|8039.3|8035.8|8034.8|291
1712316000000|2024-04-05 11:20:00|8040|8039|8038.3|8037.3|8040.5|8039.5|8037.8|8036.8|150
1712316300000|2024-04-05 11:25:00|8038|8037|8033.3|8032.3|8038|8037|8032.5|8031.5|247
1712316600000|2024-04-05 11:30:00|8033|8032|8035|8034|8035|8034|8031.5|8030.5|171
1712316900000|2024-04-05 11:35:00|8035.3|8034.3|8037.8|8036.8|8038.5|8037.5|8034.3|8033.3|170
1712317200000|2024-04-05 11:40:00|8037.1|8036.1|8039.1|8038.1|8040.1|8039.1|8037.1|8036.1|168
1712317500000|2024-04-05 11:45:00|8038.8|8037.8|8034.6|8033.6|8040.6|8039.6|8033.1|8032.1|170
1712317800000|2024-04-05 11:50:00|8034.8|8033.8|8030.3|8029.3|8035.3|8034.3|8030.3|8029.3|217
1712318100000|2024-04-05 11:55:00|8030.6|8029.6|8024.3|8023.3|8031.1|8030.1|8024.1|8023.1|326
1712318400000|2024-04-05 12:00:00|8024.6|8023.6|8030.1|8029.1|8030.1|8029.1|8024.6|8023.6|323
1712318700000|2024-04-05 12:05:00|8030.3|8029.3|8032.1|8031.1|8034.3|8033.3|8026.6|8025.6|163
1712319000000|2024-04-05 12:10:00|8032.8|8031.8|8034.6|8033.6|8034.6|8033.6|8032.1|8031.1|206
1712319300000|2024-04-05 12:15:00|8034.3|8033.3|8038.3|8037.3|8038.8|8037.8|8034.3|8033.3|228
1712319600000|2024-04-05 12:20:00|8038.1|8037.1|8034.3|8033.3|8039.6|8038.6|8034.1|8033.1|182
1712319900000|2024-04-05 12:25:00|8034.6|8033.6|8036.8|8035.8|8036.8|8035.8|8033.1|8032.1|329
1712320200000|2024-04-05 12:30:00|8032.8|8031.8|8031.8|8030.8|8033.3|8032.3|8014.1|8013.1|1023
1712320500000|2024-04-05 12:35:00|8032.1|8031.1|8035.1|8034.1|8039.6|8038.6|8024.6|8023.6|336
1712320800000|2024-04-05 12:40:00|8034.8|8033.8|8047.1|8046.1|8047.8|8046.8|8032.8|8031.8|308
1712321100000|2024-04-05 12:45:00|8047.3|8046.3|8029.8|8028.8|8048.3|8047.3|8027.1|8026.1|327
1712321400000|2024-04-05 12:50:00|8030.1|8029.1|8035.3|8034.3|8037.3|8036.3|8028.1|8027.1|2279
1712321700000|2024-04-05 12:55:00|8035.6|8034.6|8039.1|8038.1|8039.8|8038.8|8034.1|8033.1|285
1712322000000|2024-04-05 13:00:00|8038.8|8037.8|8035.8|8034.8|8045.1|8044.1|8035.6|8034.6|321
1712322300000|2024-04-05 13:05:00|8035.6|8034.6|8031.6|8030.6|8039.1|8038.1|8030.6|8029.6|308
1712322600000|2024-04-05 13:10:00|8031.1|8030.1|8032.1|8031.1|8032.6|8031.6|8027.6|8026.6|262
1712322900000|2024-04-05 13:15:00|8032.3|8031.3|8034.6|8033.6|8037.3|8036.3|8031.6|8030.6|286
1712323200000|2024-04-05 13:20:00|8034.8|8033.8|8042.6|8041.6|8042.6|8041.6|8033.6|8032.6|240
1712323500000|2024-04-05 13:25:00|8043.1|8042.1|8047.1|8046.1|8050.1|8049.1|8042.3|8041.3|270
1712323800000|2024-04-05 13:30:00|8046.8|8045.8|8042.6|8041.6|8046.8|8045.8|8038.8|8037.8|563
1712324100000|2024-04-05 13:35:00|8042.1|8041.1|8028.1|8027.1|8044.8|8043.8|8027.8|8026.8|932
1712324400000|2024-04-05 13:40:00|8027.8|8026.8|8040.6|8039.6|8041.8|8040.8|8025.1|8024.1|472
1712324700000|2024-04-05 13:45:00|8040.8|8039.8|8035.6|8034.6|8041.8|8040.8|8034.6|8033.6|304
1712325000000|2024-04-05 13:50:00|8035.3|8034.3|8047.8|8046.8|8048.1|8047.1|8034.1|8033.1|446
1712325300000|2024-04-05 13:55:00|8048.1|8047.1|8044.6|8043.6|8049.1|8048.1|8043.8|8042.8|704
1712325600000|2024-04-05 14:00:00|8044.1|8043.1|8035.1|8034.1|8045.6|8044.6|8033.6|8032.6|861
1712325900000|2024-04-05 14:05:00|8035.3|8034.3|8033.3|8032.3|8039.1|8038.1|8028.1|8027.1|732
1712326200000|2024-04-05 14:10:00|8033.4|8032.4|8049.2|8048.2|8050.4|8049.4|8033.4|8032.4|501
1712326500000|2024-04-05 14:15:00|8049.4|8048.4|8048.4|8047.4|8051.9|8050.9|8045.2|8044.2|454
1712326800000|2024-04-05 14:20:00|8048.2|8047.2|8044.2|8043.2|8049.7|8048.7|8042.4|8041.4|365
1712327100000|2024-04-05 14:25:00|8043.9|8042.9|8039.4|8038.4|8043.9|8042.9|8032.7|8031.7|346
1712327400000|2024-04-05 14:30:00|8039.7|8038.7|8050.4|8049.4|8052.4|8051.4|8035.7|8034.7|460
1712327700000|2024-04-05 14:35:00|8050.7|8049.7|8047.9|8046.9|8052.4|8051.4|8046.7|8045.7|323
1712328000000|2024-04-05 14:40:00|8048.2|8047.2|8043.2|8042.2|8049.4|8048.4|8043.2|8042.2|358
1712328300000|2024-04-05 14:45:00|8043.4|8042.4|8048.7|8047.7|8050.4|8049.4|8041.2|8040.2|514
1712328600000|2024-04-05 14:50:00|8048.4|8047.4|8050.9|8049.9|8054.2|8053.2|8048.2|8047.2|444
1712328900000|2024-04-05 14:55:00|8051.2|8050.2|8058.9|8057.9|8059.2|8058.2|8050.7|8049.7|506
1712329200000|2024-04-05 15:00:00|8058.7|8057.7|8051.4|8050.4|8058.7|8057.7|8050.2|8049.2|640
1712329500000|2024-04-05 15:05:00|8051.2|8050.2|8059.4|8058.4|8060.2|8059.2|8049.7|8048.7|406
1712329800000|2024-04-05 15:10:00|8059.2|8058.2|8057.7|8056.7|8063.4|8062.4|8057.2|8056.2|527
1712330100000|2024-04-05 15:15:00|8057.9|8056.9|8055.2|8054.2|8058.4|8057.4|8052.2|8051.2|671
1712330400000|2024-04-05 15:20:00|8054.9|8053.9|8056.2|8055.2|8056.9|8055.9|8054.7|8053.7|1228
1712330700000|2024-04-05 15:25:00|8056.7|8055.7|8057.2|8056.2|8058.2|8057.2|8054.7|8053.7|1393
1712331000000|2024-04-05 15:30:00|8057.7|8055.7|8057.7|8055.7|8059.4|8057.4|8053.9|8051.9|3055
1712331300000|2024-04-05 15:35:00|8058.7|8056.7|8056.4|8054.4|8059.4|8057.4|8054.4|8052.4|1739
1712331600000|2024-04-05 15:40:00|8056.2|8054.2|8064.2|8062.2|8064.2|8062.2|8056.2|8054.2|466
1712331900000|2024-04-05 15:45:00|8063.7|8061.7|8065.2|8063.2|8068.2|8066.2|8063.4|8061.4|395
1712332200000|2024-04-05 15:50:00|8065.4|8063.4|8065.7|8063.7|8066.2|8064.2|8063.7|8061.7|174
1712332500000|2024-04-05 15:55:00|8065.4|8063.4|8066.4|8064.4|8069.7|8067.7|8065.2|8063.2|282
1712332800000|2024-04-05 16:00:00|8066.7|8064.7|8067.9|8065.9|8070.4|8068.4|8066.2|8064.2|213
1712333100000|2024-04-05 16:05:00|8068.2|8066.2|8068.2|8066.2|8069.7|8067.7|8064.7|8062.7|103
1712333400000|2024-04-05 16:10:00|8068.4|8066.4|8069.2|8067.2|8070.9|8068.9|8066.7|8064.7|166
1712333700000|2024-04-05 16:15:00|8069.4|8067.4|8070.4|8068.4|8071.7|8069.7|8068.9|8066.9|116
1712334000000|2024-04-05 16:20:00|8070.7|8068.7|8073.7|8071.7|8073.7|8071.7|8069.7|8067.7|100
1712334300000|2024-04-05 16:25:00|8073.4|8071.4|8070.2|8068.2|8073.7|8071.7|8069.9|8067.9|185
1712334600000|2024-04-05 16:30:00|8070.7|8068.7|8071.2|8069.2|8073.2|8071.2|8068.7|8066.7|111
1712334900000|2024-04-05 16:35:00|8071.4|8069.4|8074.7|8072.7|8074.7|8072.7|8071.2|8069.2|52
1712335200000|2024-04-05 16:40:00|8074.4|8072.4|8072.2|8070.2|8074.7|8072.7|8071.7|8069.7|68
1712335500000|2024-04-05 16:45:00|8072.4|8070.4|8070.2|8068.2|8074.7|8072.7|8069.7|8067.7|128
1712335800000|2024-04-05 16:50:00|8070.4|8068.4|8073.9|8071.9|8076.4|8074.4|8070.2|8068.2|61
1712336100000|2024-04-05 16:55:00|8073.7|8071.7|8080.2|8078.2|8080.7|8078.7|8073.7|8071.7|62
1712336400000|2024-04-05 17:00:00|8079.9|8077.9|8075.4|8073.4|8081.7|8079.7|8074.7|8072.7|105
1712336700000|2024-04-05 17:05:00|8075.2|8073.2|8069.7|8067.7|8075.4|8073.4|8068.2|8066.2|194
1712337000000|2024-04-05 17:10:00|8069.9|8067.9|8066.7|8064.7|8071.7|8069.7|8065.9|8063.9|88
1712337300000|2024-04-05 17:15:00|8066.4|8064.4|8067.7|8065.7|8069.2|8067.2|8066.4|8064.4|67
1712337600000|2024-04-05 17:20:00|8067.4|8065.4|8071.7|8069.7|8071.7|8069.7|8067.4|8065.4|126
1712337900000|2024-04-05 17:25:00|8071.4|8069.4|8070.2|8068.2|8072.2|8070.2|8068.7|8066.7|56
1712338200000|2024-04-05 17:30:00|8070.4|8068.4|8073.4|8071.4|8073.7|8071.7|8069.9|8067.9|58
1712338500000|2024-04-05 17:35:00|8073.7|8071.7|8068.4|8066.4|8074.2|8072.2|8068.2|8066.2|49
1712338800000|2024-04-05 17:40:00|8068.7|8066.7|8067.9|8065.9|8071.2|8069.2|8065.4|8063.4|48
1712339100000|2024-04-05 17:45:00|8068.2|8066.2|8065.2|8063.2|8068.4|8066.4|8063.7|8061.7|49
1712339400000|2024-04-05 17:50:00|8064.9|8062.9|8061.9|8059.9|8067.7|8065.7|8061.4|8059.4|86
1712339700000|2024-04-05 17:55:00|8061.7|8059.7|8057.4|8055.4|8062.7|8060.7|8054.4|8052.4|181
1712340000000|2024-04-05 18:00:00|8057.7|8055.7|8057.9|8055.9|8058.4|8056.4|8051.4|8049.4|194
1712340300000|2024-04-05 18:05:00|8057.7|8055.7|8067.4|8065.4|8067.9|8065.9|8057.4|8055.4|122
1712340600000|2024-04-05 18:10:00|8067.2|8065.2|8066.7|8064.7|8069.9|8067.9|8065.2|8063.2|80
1712340900000|2024-04-05 18:15:00|8066.9|8064.9|8066.9|8064.9|8068.9|8066.9|8065.9|8063.9|50
1712341200000|2024-04-05 18:20:00|8067.2|8065.2|8065.7|8063.7|8072.7|8070.7|8065.4|8063.4|85
1712341500000|2024-04-05 18:25:00|8065.9|8063.9|8060.4|8058.4|8068.2|8066.2|8060.4|8058.4|97
1712341800000|2024-04-05 18:30:00|8061.4|8059.4|8064.9|8062.9|8065.7|8063.7|8061.2|8059.2|56
1712342100000|2024-04-05 18:35:00|8065.2|8063.2|8067.2|8065.2|8069.2|8067.2|8064.2|8062.2|41
1712342400000|2024-04-05 18:40:00|8067.4|8065.4|8064.7|8062.7|8068.4|8066.4|8062.7|8060.7|300
1712342700000|2024-04-05 18:45:00|8064.9|8062.9|8059.2|8057.2|8065.2|8063.2|8058.7|8056.7|56
1712343000000|2024-04-05 18:50:00|8059.4|8057.4|8060.4|8058.4|8061.7|8059.7|8057.7|8055.7|131
1712343300000|2024-04-05 18:55:00|8060.7|8058.7|8061.9|8059.9|8062.9|8060.9|8057.9|8055.9|198
1712343600000|2024-04-05 19:00:00|8062.2|8060.2|8065.7|8063.7|8065.9|8063.9|8061.4|8059.4|117
1712343900000|2024-04-05 19:05:00|8065.4|8063.4|8063.4|8061.4|8066.9|8064.9|8061.2|8059.2|98
1712344200000|2024-04-05 19:10:00|8063.2|8061.2|8067.2|8065.2|8067.2|8065.2|8062.7|8060.7|103
1712344500000|2024-04-05 19:15:00|8067.4|8065.4|8066.7|8064.7|8068.4|8066.4|8064.2|8062.2|79
1712344800000|2024-04-05 19:20:00|8066.9|8064.9|8064.7|8062.7|8067.2|8065.2|8062.2|8060.2|85
1712345100000|2024-04-05 19:25:00|8064.4|8062.4|8065.4|8063.4|8066.7|8064.7|8063.7|8061.7|58
1712345400000|2024-04-05 19:30:00|8065.2|8063.2|8071.9|8069.9|8072.7|8070.7|8064.4|8062.4|67
1712345700000|2024-04-05 19:35:00|8071.7|8069.7|8066.9|8064.9|8072.2|8070.2|8066.2|8064.2|78
1712346000000|2024-04-05 19:40:00|8067.2|8065.2|8066.2|8064.2|8067.7|8065.7|8064.7|8062.7|66
1712346300000|2024-04-05 19:45:00|8065.9|8063.9|8068.9|8066.9|8070.4|8068.4|8065.4|8063.4|89
1712346600000|2024-04-05 19:50:00|8069.2|8067.2|8072.4|8070.4|8072.7|8070.7|8067.4|8065.4|110
1712346900000|2024-04-05 19:55:00|8072.2|8070.2|8072.7|8070.7|8072.7|8070.7|8068.2|8066.2|194
1712347200000|2024-04-05 20:00:00|8072|8068|8066.1|8062.1|8072|8068|8064.1|8060.1|0
1712347500000|2024-04-05 20:05:00|8066|8062|8065.1|8061.1|8068.7|8064.7|8064.4|8060.4|0
1712347800000|2024-04-05 20:10:00|8065.9|8061.9|8065.9|8061.9|8067.1|8063.1|8065.1|8061.1|0
1712348100000|2024-04-05 20:15:00|8066.4|8062.4|8066.4|8062.4|8066.7|8062.7|8065.1|8061.1|0
1712348400000|2024-04-05 20:20:00|8066|8062|8068.2|8064.2|8068.2|8064.2|8065.7|8061.7|0
1712348700000|2024-04-05 20:25:00|8068.7|8064.7|8070.9|8066.9|8072.1|8068.1|8068.2|8064.2|0
1712349000000|2024-04-05 20:30:00|8071|8067|8071.8|8067.8|8072.9|8068.9|8070.6|8066.6|0
1712349300000|2024-04-05 20:35:00|8071.4|8067.4|8069.8|8065.8|8071.4|8067.4|8069.3|8065.3|0
1712349600000|2024-04-05 20:40:00|8069.3|8065.3|8069.8|8065.8|8070.2|8066.2|8068.7|8064.7|0
1712349900000|2024-04-05 20:45:00|8069.8|8065.8|8071.8|8067.8|8072.2|8068.2|8068.3|8064.3|0
1712350200000|2024-04-05 20:50:00|8071.5|8067.5|8072.2|8068.2|8073|8069|8070.7|8066.7|0
1712350500000|2024-04-05 20:55:00|8072.3|8068.3|8074.8|8070.8|8074.8|8070.8|8071.8|8067.8|0
1712527200000|2024-04-07 22:00:00|8084|8080|8080.5|8076.5|8084.7|8080.7|8080.1|8076.1|0
1712527500000|2024-04-07 22:05:00|8080.9|8076.9|8082.1|8078.1|8083.2|8079.2|8078.5|8074.5|0
1712527800000|2024-04-07 22:10:00|8082.4|8078.4|8077.9|8073.9|8083.2|8079.2|8077.9|8073.9|0
1712528100000|2024-04-07 22:15:00|8077.3|8073.3|8079.4|8075.4|8079.7|8075.7|8077.3|8073.3|0
1712528400000|2024-04-07 22:20:00|8079.2|8075.2|8077.1|8073.1|8079.4|8075.4|8077.1|8073.1|0
1712528700000|2024-04-07 22:25:00|8076.6|8072.6|8077.1|8073.1|8077.4|8073.4|8076.3|8072.3|0
1712529000000|2024-04-07 22:30:00|8077.3|8073.3|8076.3|8072.3|8077.8|8073.8|8074.8|8070.8|0
1712529300000|2024-04-07 22:35:00|8076.1|8072.1|8076.2|8072.2|8076.6|8072.6|8075.2|8071.2|0
1712529600000|2024-04-07 22:40:00|8076.1|8072.1|8076.2|8072.2|8076.6|8072.6|8075.4|8071.4|0
1712529900000|2024-04-07 22:45:00|8076.3|8072.3|8075.4|8071.4|8076.6|8072.6|8075.1|8071.1|0
1712530200000|2024-04-07 22:50:00|8075.3|8071.3|8074|8070|8075.4|8071.4|8073.3|8069.3|0
1712530500000|2024-04-07 22:55:00|8074.1|8070.1|8075.1|8071.1|8075.1|8071.1|8074.1|8070.1|0
1712530800000|2024-04-07 23:00:00|8074.8|8070.8|8076.5|8072.5|8077|8073|8074.3|8070.3|0
1712531100000|2024-04-07 23:05:00|8076.6|8072.6|8078.5|8074.5|8079|8075|8076.6|8072.6|0
1712531400000|2024-04-07 23:10:00|8078.3|8074.3|8077.4|8073.4|8078.7|8074.7|8077|8073|0
1712531700000|2024-04-07 23:15:00|8077.7|8073.7|8079|8075|8079|8075|8077.4|8073.4|0
1712532000000|2024-04-07 23:20:00|8078.6|8074.6|8079|8075|8079.3|8075.3|8078.2|8074.2|0
1712532300000|2024-04-07 23:25:00|8079.3|8075.3|8078.5|8074.5|8079.3|8075.3|8077.7|8073.7|0
1712532600000|2024-04-07 23:30:00|8078.7|8074.7|8079|8075|8080.1|8076.1|8078.5|8074.5|0
1712532900000|2024-04-07 23:35:00|8079.1|8075.1|8079|8075|8079.1|8075.1|8076.5|8072.5|0
1712533200000|2024-04-07 23:40:00|8078.7|8074.7|8078.5|8074.5|8079.3|8075.3|8077.7|8073.7|0
1712533500000|2024-04-07 23:45:00|8078.3|8074.3|8077.3|8073.3|8079|8075|8077.3|8073.3|0
1712533800000|2024-04-07 23:50:00|8077.2|8073.2|8079.1|8075.1|8079.3|8075.3|8075.1|8071.1|0
1712534100000|2024-04-07 23:55:00|8079|8075|8079|8075|8080.1|8076.1|8077.3|8073.3|0
1712534400000|2024-04-08 00:00:00|8080.1|8076.1|8072.6|8068.6|8080.3|8076.3|8072.4|8068.4|0
1712534700000|2024-04-08 00:05:00|8072.8|8068.8|8070.5|8066.5|8073.1|8069.1|8070|8066|0
1712535000000|2024-04-08 00:10:00|8070.8|8066.8|8072.4|8068.4|8073.5|8069.5|8070|8066|0
1712535300000|2024-04-08 00:15:00|8072.7|8068.7|8072.5|8069.5|8081.7|8077.7|8072.5|8068.7|0
1712535600000|2024-04-08 00:20:00|8070.9|8067.9|8074.1|8071.1|8074.1|8071.1|8070.9|8067.9|0
1712535900000|2024-04-08 00:25:00|8074|8071|8067.6|8064.6|8074|8071|8067.6|8064.6|0
1712536200000|2024-04-08 00:30:00|8066|8063|8066|8063|8067.6|8064.6|8065.2|8062.2|0
1712536500000|2024-04-08 00:35:00|8064.4|8061.4|8069.1|8066.1|8069.1|8066.1|8064.4|8061.4|0
1712536800000|2024-04-08 00:40:00|8067.5|8064.5|8069.1|8066.1|8069.1|8066.1|8067.5|8064.5|0
1712537100000|2024-04-08 00:45:00|8070.7|8067.7|8073.9|8070.9|8073.9|8070.9|8070.7|8067.7|0
1712537400000|2024-04-08 00:50:00|8072.3|8069.3|8072.3|8069.3|8073.9|8070.9|8070.7|8067.7|0
1712537700000|2024-04-08 00:55:00|8072.4|8069.4|8075.6|8072.6|8075.6|8072.6|8072.4|8069.4|0
1712538000000|2024-04-08 01:00:00|8075.6|8072.6|8074.8|8071.8|8076.4|8073.4|8073.2|8070.2|0
1712538300000|2024-04-08 01:05:00|8074.7|8071.7|8073.2|8070.2|8074.8|8071.8|8073.1|8070.1|0
1712538600000|2024-04-08 01:10:00|8074|8071|8074.7|8071.7|8074.8|8071.8|8073.1|8070.1|0
1712538900000|2024-04-08 01:15:00|8074.8|8071.8|8074.7|8071.7|8076.3|8073.3|8073.1|8070.1|0
1712539200000|2024-04-08 01:20:00|8074.8|8071.8|8076.4|8073.4|8076.4|8073.4|8074.7|8071.7|0
1712539500000|2024-04-08 01:25:00|8076.5|8073.5|8074.8|8071.8|8078|8075|8074.8|8071.8|0
1712539800000|2024-04-08 01:30:00|8077.3|8074.3|8078.9|8075.9|8078.9|8075.9|8077.2|8074.2|0
1712540100000|2024-04-08 01:35:00|8078.8|8075.8|8078.8|8075.8|8078.9|8075.9|8078.8|8075.8|0
1712540400000|2024-04-08 01:40:00|8078.9|8075.9|8080.5|8077.5|8082.1|8079.1|8078.8|8075.8|0
1712540700000|2024-04-08 01:45:00|8078.8|8075.8|8076.4|8073.4|8079.6|8076.6|8076.3|8073.3|0
1712541000000|2024-04-08 01:50:00|8077.2|8074.2|8074.7|8071.7|8077.2|8074.2|8074.7|8071.7|0
1712541300000|2024-04-08 01:55:00|8074.8|8071.8|8077.9|8074.9|8077.9|8074.9|8074.7|8071.7|0
1712541600000|2024-04-08 02:00:00|8078|8075|8076.3|8073.3|8078|8075|8074.7|8071.7|0
1712541900000|2024-04-08 02:05:00|8074.7|8071.7|8076.3|8073.3|8076.3|8073.3|8074.7|8071.7|0
1712542200000|2024-04-08 02:10:00|8076.4|8073.4|8079.5|8076.5|8079.5|8076.5|8076.4|8073.4|0
1712542500000|2024-04-08 02:15:00|8078.8|8075.8|8080.4|8077.4|8080.4|8077.4|8078.8|8075.8|0
1712542800000|2024-04-08 02:20:00|8080.3|8077.3|8080.3|8077.3|8080.4|8077.4|8078.7|8075.7|0
1712543100000|2024-04-08 02:25:00|8080.4|8077.4|8080.4|8077.4|8080.4|8077.4|8080.3|8077.3|0
1712543400000|2024-04-08 02:30:00|8081.9|8078.9|8080.4|8077.4|8082|8079|8080.3|8077.3|0
1712543700000|2024-04-08 02:35:00|8080.3|8077.3|8080.4|8077.4|8080.4|8077.4|8078.7|8075.7|0
1712544000000|2024-04-08 02:40:00|8080.3|8077.3|8080.3|8077.3|8080.4|8077.4|8080.3|8077.3|0
1712544900000|2024-04-08 02:55:00|8080.4|8077.4|8082|8079|8082|8079|8080.4|8077.4|0
1712545200000|2024-04-08 03:00:00|8081.9|8078.9|8078.8|8075.8|8082|8079|8078.8|8075.8|0
1712545500000|2024-04-08 03:05:00|8078.7|8075.7|8078.8|8075.8|8078.8|8075.8|8078.7|8075.7|0
1712545800000|2024-04-08 03:10:00|8078.7|8075.7|8075.5|8072.5|8078.7|8075.7|8073.9|8070.9|0
1712546100000|2024-04-08 03:15:00|8073.9|8070.9|8072.3|8069.3|8073.9|8070.9|8072.3|8069.3|0
1712546400000|2024-04-08 03:20:00|8073.9|8070.9|8072.3|8069.3|8073.9|8070.9|8072.3|8069.3|0
1712546700000|2024-04-08 03:25:00|8071.5|8068.5|8067.4|8064.4|8071.5|8068.5|8067.4|8064.4|0
1712547000000|2024-04-08 03:30:00|8065|8062|8063.4|8060.4|8065|8062|8063.4|8060.4|0
1712547300000|2024-04-08 03:35:00|8062.6|8059.6|8060.2|8057.2|8062.6|8059.6|8058.5|8055.5|0
1712547600000|2024-04-08 03:40:00|8061.8|8058.8|8061.8|8058.8|8063.4|8060.4|8058.6|8055.6|0
1712547900000|2024-04-08 03:45:00|8061.8|8058.8|8061|8058|8062.6|8059.6|8061|8058|0
1712548200000|2024-04-08 03:50:00|8062.6|8059.6|8063.4|8060.4|8064.2|8061.2|8062.6|8059.6|0
1712548500000|2024-04-08 03:55:00|8064.2|8061.2|8064.2|8061.2|8064.2|8061.2|8062.6|8059.6|0
1712548800000|2024-04-08 04:00:00|8063.4|8060.4|8064.3|8061.3|8064.3|8061.3|8062.6|8059.6|0
1712549100000|2024-04-08 04:05:00|8063.5|8060.5|8064.3|8061.3|8064.3|8061.3|8062.7|8059.7|0
1712549400000|2024-04-08 04:10:00|8065.8|8062.8|8065.8|8062.8|8067.4|8064.4|8065.8|8062.8|0
1712549700000|2024-04-08 04:15:00|8066.6|8063.6|8067.4|8064.4|8067.4|8064.4|8066.6|8063.6|0
1712550000000|2024-04-08 04:20:00|8067.5|8064.5|8067.4|8064.4|8067.5|8064.5|8066.6|8063.6|0
1712550900000|2024-04-08 04:35:00|8065.8|8062.8|8065.8|8062.8|8065.8|8062.8|8065.8|8062.8|0
1712551200000|2024-04-08 04:40:00|8065.9|8062.9|8065.9|8062.9|8065.9|8062.9|8065.9|8062.9|0
1712551500000|2024-04-08 04:45:00|8065.8|8062.8|8062.7|8059.7|8065.9|8062.9|8062.7|8059.7|0
1712551800000|2024-04-08 04:50:00|8063.5|8060.5|8064.3|8061.3|8064.3|8061.3|8063.5|8060.5|0
1712552400000|2024-04-08 05:00:00|8065.9|8062.9|8065.9|8062.9|8067.5|8064.5|8065.9|8062.9|0
1712552700000|2024-04-08 05:05:00|8067.5|8064.5|8066|8063|8069.1|8066.1|8065.9|8062.9|0
1712553000000|2024-04-08 05:10:00|8066.7|8063.7|8067.5|8064.5|8067.6|8064.6|8066.7|8063.7|0
1712553300000|2024-04-08 05:15:00|8067.6|8064.6|8067.5|8064.5|8069.1|8066.1|8067.5|8064.5|0
1712553600000|2024-04-08 05:20:00|8067.6|8064.6|8067.5|8064.5|8069.1|8066.1|8067.5|8064.5|0
1712553900000|2024-04-08 05:25:00|8065.9|8062.9|8065.9|8062.9|8067.5|8064.5|8065.9|8062.9|0
1712554200000|2024-04-08 05:30:00|8064.4|8061.4|8064.3|8061.3|8064.4|8061.4|8062.7|8059.7|0
1712554500000|2024-04-08 05:35:00|8062.7|8059.7|8064.3|8061.3|8064.3|8061.3|8062.7|8059.7|0
1712554800000|2024-04-08 05:40:00|8065.9|8062.9|8065.9|8062.9|8067.5|8064.5|8065.9|8062.9|0
1712555100000|2024-04-08 05:45:00|8064.3|8061.3|8061|8058|8064.3|8061.3|8061|8058|0
1712555400000|2024-04-08 05:50:00|8061.8|8058.8|8069|8066|8069|8066|8061|8058|0
1712555700000|2024-04-08 05:55:00|8068|8065|8074.6|8071.6|8076.6|8073.6|8066.4|8063.4|0
1712556000000|2024-04-08 06:00:00|8075.1|8071.1|8077.2|8075.2|8088.5|8086.5|8074.1|8070.1|655
1712556300000|2024-04-08 06:05:00|8077.5|8075.5|8083.7|8081.7|8085.5|8083.5|8077.2|8075.2|227
1712556600000|2024-04-08 06:10:00|8084.5|8082.5|8077.2|8075.2|8084.7|8082.7|8077.2|8075.2|149
1712556900000|2024-04-08 06:15:00|8077|8075|8071.2|8069.2|8078|8076|8070.7|8068.7|150
1712557200000|2024-04-08 06:20:00|8071.5|8069.5|8071.7|8069.7|8072.5|8070.5|8068|8066|115
1712557500000|2024-04-08 06:25:00|8072|8070|8074.7|8072.7|8079.7|8077.7|8071.7|8069.7|91
1712557800000|2024-04-08 06:30:00|8075|8073|8073|8071|8077.2|8075.2|8072.7|8070.7|88
1712558100000|2024-04-08 06:35:00|8073.2|8071.2|8076.5|8074.5|8077.2|8075.2|8072.5|8070.5|36
1712558400000|2024-04-08 06:40:00|8076.2|8074.2|8069|8067|8077.5|8075.5|8069|8067|68
1712558700000|2024-04-08 06:45:00|8069.5|8067.5|8070|8068|8071.5|8069.5|8069.2|8067.2|39
1712559000000|2024-04-08 06:50:00|8070.2|8068.2|8065.7|8063.7|8070.5|8068.5|8063|8061|202
1712559300000|2024-04-08 06:55:00|8065.5|8063.5|8058.5|8056.5|8069.2|8067.2|8057.7|8055.7|378
1712559600000|2024-04-08 07:00:00|8058|8057|8064.7|8063.7|8065.7|8064.7|8050|8049|2017
1712559900000|2024-04-08 07:05:00|8065|8064|8064.5|8063.5|8066.7|8065.7|8060.5|8059.5|758
1712560200000|2024-04-08 07:10:00|8064.7|8063.7|8086.5|8085.5|8087|8086|8064.7|8063.7|984
1712560500000|2024-04-08 07:15:00|8086.2|8085.2|8093.5|8092.5|8093.7|8092.7|8085.7|8084.7|653
1712560800000|2024-04-08 07:20:00|8093.7|8092.7|8099.7|8098.7|8100.7|8099.7|8089|8088|625
1712561100000|2024-04-08 07:25:00|8099.5|8098.5|8093.5|8092.5|8099.7|8098.7|8091.7|8090.7|489
1712561400000|2024-04-08 07:30:00|8093.2|8092.2|8094|8093|8095.5|8094.5|8084.5|8083.5|617
1712561700000|2024-04-08 07:35:00|8094.2|8093.2|8101.7|8100.7|8101.7|8100.7|8091|8090|436
1712562000000|2024-04-08 07:40:00|8100.9|8099.9|8105.7|8104.7|8107.7|8106.7|8100.2|8099.2|398
1712562300000|2024-04-08 07:45:00|8105.9|8104.9|8112.9|8111.9|8112.9|8111.9|8102.7|8101.7|390
1712562600000|2024-04-08 07:50:00|8112.7|8111.7|8112.2|8111.2|8116.9|8115.9|8110.4|8109.4|768
1712562900000|2024-04-08 07:55:00|8111.9|8110.9|8105.9|8104.9|8113.4|8112.4|8105.2|8104.2|363
1712563200000|2024-04-08 08:00:00|8105.7|8104.7|8106.7|8105.7|8111.2|8110.2|8104.9|8103.9|690
1712563500000|2024-04-08 08:05:00|8106.4|8105.4|8106.4|8105.4|8108.4|8107.4|8103.2|8102.2|479
1712563800000|2024-04-08 08:10:00|8106.2|8105.2|8105.4|8104.4|8106.9|8105.9|8102.2|8101.2|353
1712564100000|2024-04-08 08:15:00|8105.7|8104.7|8094.9|8093.9|8107.7|8106.7|8093.7|8092.7|460
1712564400000|2024-04-08 08:20:00|8094.7|8093.7|8091.9|8090.9|8095.2|8094.2|8086.7|8085.7|460
1712564700000|2024-04-08 08:25:00|8092.2|8091.2|8092.9|8091.9|8094.4|8093.4|8089.2|8088.2|265
1712565000000|2024-04-08 08:30:00|8093.2|8092.2|8102.4|8101.4|8102.7|8101.7|8090.7|8089.7|246
1712565300000|2024-04-08 08:35:00|8102.2|8101.2|8106.4|8105.4|8107.2|8106.2|8100.4|8099.4|333
1712565600000|2024-04-08 08:40:00|8106.2|8105.2|8099.2|8098.2|8107.9|8106.9|8098.7|8097.7|193
1712565900000|2024-04-08 08:45:00|8099.4|8098.4|8098.4|8097.4|8100.2|8099.2|8091.7|8090.7|279
1712566200000|2024-04-08 08:50:00|8098.2|8097.2|8091.9|8090.9|8098.9|8097.9|8089.9|8088.9|260
1712566500000|2024-04-08 08:55:00|8092.2|8091.2|8091.9|8090.9|8093.2|8092.2|8089.2|8088.2|233
1712566800000|2024-04-08 09:00:00|8091.7|8090.7|8096.4|8095.4|8098.9|8097.9|8087.9|8086.9|3787
1712567100000|2024-04-08 09:05:00|8096.7|8095.7|8093.7|8092.7|8098.9|8097.9|8090.7|8089.7|148
1712567400000|2024-04-08 09:10:00|8093.9|8092.9|8100.4|8099.4|8100.7|8099.7|8093.7|8092.7|260
1712567700000|2024-04-08 09:15:00|8100.7|8099.7|8100.4|8099.4|8101.2|8100.2|8096.7|8095.7|236
1712568000000|2024-04-08 09:20:00|8100.7|8099.7|8106.9|8105.9|8106.9|8105.9|8098.7|8097.7|204
1712568300000|2024-04-08 09:25:00|8107.2|8106.2|8105.4|8104.4|8107.4|8106.4|8104.2|8103.2|134
1712568600000|2024-04-08 09:30:00|8105.7|8104.7|8106.2|8105.2|8108.2|8107.2|8102.9|8101.9|203
1712568900000|2024-04-08 09:35:00|8106.4|8105.4|8104.4|8103.4|8108.7|8107.7|8103.2|8102.2|176
1712569200000|2024-04-08 09:40:00|8104.7|8103.7|8107.9|8106.9|8108.4|8107.4|8102.9|8101.9|131
1712569500000|2024-04-08 09:45:00|8108.2|8107.2|8107.9|8106.9|8109.2|8108.2|8106.4|8105.4|157
1712569800000|2024-04-08 09:50:00|8107.7|8106.7|8103.2|8102.2|8109.2|8108.2|8102.9|8101.9|166
1712570100000|2024-04-08 09:55:00|8103.4|8102.4|8107.7|8106.7|8108.2|8107.2|8101.9|8100.9|113
1712570400000|2024-04-08 10:00:00|8107.4|8106.4|8104.2|8103.2|8107.4|8106.4|8102.9|8101.9|190
1712570700000|2024-04-08 10:05:00|8104.4|8103.4|8104.2|8103.2|8106.9|8105.9|8103.2|8102.2|192
1712571000000|2024-04-08 10:10:00|8103.9|8102.9|8099.9|8098.9|8104.7|8103.7|8098.7|8097.7|125
1712571300000|2024-04-08 10:15:00|8100.2|8099.2|8102.2|8101.2|8103.7|8102.7|8099.9|8098.9|266
1712571600000|2024-04-08 10:20:00|8102.4|8101.4|8109.4|8108.4|8109.7|8108.7|8102.2|8101.2|260
1712571900000|2024-04-08 10:25:00|8109.2|8108.2|8107.9|8106.9|8109.2|8108.2|8102.9|8101.9|213
1712572200000|2024-04-08 10:30:00|8108.2|8107.2|8109.4|8108.4|8111.4|8110.4|8106.2|8105.2|218
1712572500000|2024-04-08 10:35:00|8109.2|8108.2|8109.2|8108.2|8111.2|8110.2|8106.4|8105.4|144
1712572800000|2024-04-08 10:40:00|8109.4|8108.4|8109.7|8108.7|8112.2|8111.2|8106.2|8105.2|178
1712573100000|2024-04-08 10:45:00|8109.2|8108.2|8110.4|8109.4|8111.7|8110.7|8107.9|8106.9|148
1712573400000|2024-04-08 10:50:00|8110.7|8109.7|8112.9|8111.9|8113.7|8112.7|8107.9|8106.9|125
1712573700000|2024-04-08 10:55:00|8113.2|8112.2|8113.9|8112.9|8116.2|8115.2|8113.2|8112.2|216
1712574000000|2024-04-08 11:00:00|8114.4|8113.4|8117.4|8116.4|8117.9|8116.9|8113.9|8112.9|175
1712574300000|2024-04-08 11:05:00|8117.2|8116.2|8115.7|8114.7|8117.7|8116.7|8114.4|8113.4|77
1712574600000|2024-04-08 11:10:00|8115.9|8114.9|8111.7|8110.7|8116.2|8115.2|8111.2|8110.2|135
1712574900000|2024-04-08 11:15:00|8111.4|8110.4|8112.2|8111.2|8112.9|8111.9|8110.7|8109.7|148
1712575200000|2024-04-08 11:20:00|8112.4|8111.4|8111.9|8110.9|8113.2|8112.2|8110.2|8109.2|99
1712575500000|2024-04-08 11:25:00|8111.7|8110.7|8110.4|8109.4|8111.7|8110.7|8107.9|8106.9|150
1712575800000|2024-04-08 11:30:00|8110.2|8109.2|8110.7|8109.7|8111.2|8110.2|8106.2|8105.2|181
1712576100000|2024-04-08 11:35:00|8110.9|8109.9|8107.4|8106.4|8111.4|8110.4|8106.9|8105.9|110
1712576400000|2024-04-08 11:40:00|8108.2|8107.2|8104|8103|8108.2|8107.2|8103.5|8102.5|113
1712576700000|2024-04-08 11:45:00|8104.2|8103.2|8107.7|8106.7|8108|8107|8103|8102|104
1712577000000|2024-04-08 11:50:00|8108|8107|8109.2|8108.2|8110|8109|8107.5|8106.5|111
1712577300000|2024-04-08 11:55:00|8109|8108|8108.7|8107.7|8110.5|8109.5|8106.5|8105.5|102
1712577600000|2024-04-08 12:00:00|8108.5|8107.5|8111.2|8110.2|8112|8111|8103.5|8102.5|194
1712577900000|2024-04-08 12:05:00|8111|8110|8114|8113|8114.7|8113.7|8110.5|8109.5|101
1712578200000|2024-04-08 12:10:00|8113.7|8112.7|8117.7|8116.7|8118|8117|8113|8112|196
1712578500000|2024-04-08 12:15:00|8117.5|8116.5|8123.5|8122.5|8124|8123|8117|8116|347
1712578800000|2024-04-08 12:20:00|8123.7|8122.7|8123|8122|8125|8124|8121|8120|276
1712579100000|2024-04-08 12:25:00|8123.2|8122.2|8124|8123|8124.2|8123.2|8121.7|8120.7|189
1712579400000|2024-04-08 12:30:00|8123.5|8122.5|8128|8127|8128|8127|8122.5|8121.5|216
1712579700000|2024-04-08 12:35:00|8127.7|8126.7|8129|8128|8129.5|8128.5|8126.5|8125.5|160
1712580000000|2024-04-08 12:40:00|8128.7|8127.7|8129|8128|8130.7|8129.7|8127.5|8126.5|231
1712580300000|2024-04-08 12:45:00|8129.2|8128.2|8132.2|8131.2|8133.5|8132.5|8129|8128|209
1712580600000|2024-04-08 12:50:00|8132|8131|8131.7|8130.7|8134.5|8133.5|8130.5|8129.5|263
1712580900000|2024-04-08 12:55:00|8131.5|8130.5|8131.2|8130.2|8133|8132|8128.2|8127.2|205
1712581200000|2024-04-08 13:00:00|8131|8130|8131|8130|8132.5|8131.5|8129.2|8128.2|211
1712581500000|2024-04-08 13:05:00|8131.2|8130.2|8134.5|8133.5|8135.2|8134.2|8131.2|8130.2|226
1712581800000|2024-04-08 13:10:00|8134.7|8133.7|8134.5|8133.5|8135|8134|8132.5|8131.5|167
1712582100000|2024-04-08 13:15:00|8134.7|8133.7|8135|8134|8135.5|8134.5|8132.5|8131.5|178
1712582400000|2024-04-08 13:20:00|8135.2|8134.2|8136.7|8135.7|8137|8136|8134.5|8133.5|194
1712582700000|2024-04-08 13:25:00|8137|8136|8138.5|8137.5|8140.5|8139.5|8136.7|8135.7|381
1712583000000|2024-04-08 13:30:00|8138.7|8137.7|8144.5|8143.5|8144.7|8143.7|8138.5|8137.5|521
1712583300000|2024-04-08 13:35:00|8144.7|8143.7|8142|8141|8146.7|8145.7|8139.7|8138.7|475
1712583600000|2024-04-08 13:40:00|8141.7|8140.7|8137.7|8136.7|8141.7|8140.7|8136.7|8135.7|296
1712583900000|2024-04-08 13:45:00|8138|8137|8141.5|8140.5|8144|8143|8138|8137|328
1712584200000|2024-04-08 13:50:00|8141.7|8140.7|8138.2|8137.2|8142.7|8141.7|8138|8137|303
1712584500000|2024-04-08 13:55:00|8138.5|8137.5|8133.5|8132.5|8140.2|8139.2|8133|8132|536
1712584800000|2024-04-08 14:00:00|8134.2|8133.2|8120.7|8119.7|8134.5|8133.5|8120.5|8119.5|681
1712585100000|2024-04-08 14:05:00|8121|8120|8119.5|8118.5|8125|8124|8119.5|8118.5|427
1712585400000|2024-04-08 14:10:00|8119.3|8118.3|8117|8116|8123.3|8122.3|8114.5|8113.5|324
1712585700000|2024-04-08 14:15:00|8116.8|8115.8|8119.3|8118.3|8121|8120|8115.8|8114.8|376
1712586000000|2024-04-08 14:20:00|8119.5|8118.5|8119.5|8118.5|8120.8|8119.8|8118|8117|376
1712586300000|2024-04-08 14:25:00|8119.3|8118.3|8120.5|8119.5|8121.3|8120.3|8118.8|8117.8|596
1712586600000|2024-04-08 14:30:00|8120.3|8119.3|8125.5|8124.5|8126.3|8125.3|8119.3|8118.3|452
1712586900000|2024-04-08 14:35:00|8125.8|8124.8|8123.8|8122.8|8126.3|8125.3|8122.3|8121.3|262
1712587200000|2024-04-08 14:40:00|8123.5|8122.5|8124.3|8123.3|8127.3|8126.3|8123.3|8122.3|242
1712587500000|2024-04-08 14:45:00|8124.8|8123.8|8126.8|8125.8|8127.3|8126.3|8124.3|8123.3|231
1712587800000|2024-04-08 14:50:00|8126.5|8125.5|8122.3|8121.3|8127.8|8126.8|8122.3|8121.3|277
1712588100000|2024-04-08 14:55:00|8122.5|8121.5|8119.3|8118.3|8122.5|8121.5|8118.8|8117.8|492
1712588400000|2024-04-08 15:00:00|8119|8118|8122.8|8121.8|8122.8|8121.8|8116.3|8115.3|490
1712588700000|2024-04-08 15:05:00|8123|8122|8125.5|8124.5|8126.3|8125.3|8122.8|8121.8|256
1712589000000|2024-04-08 15:10:00|8125.8|8124.8|8124.8|8123.8|8127.8|8126.8|8122.5|8121.5|280
1712589300000|2024-04-08 15:15:00|8124.5|8123.5|8124.3|8123.3|8125|8124|8122.3|8121.3|316
1712589600000|2024-04-08 15:20:00|8124.5|8123.5|8124.3|8123.3|8125.5|8124.5|8122.3|8121.3|1451
1712589900000|2024-04-08 15:25:00|8124.5|8123.5|8122.3|8121.3|8124.8|8123.8|8120.3|8119.3|1057
1712590200000|2024-04-08 15:30:00|8122.8|8120.8|8119|8117|8124.8|8122.8|8118.8|8116.8|2451
1712590500000|2024-04-08 15:35:00|8119.3|8117.3|8124.5|8122.5|8124.8|8122.8|8112.8|8110.8|1599
1712590800000|2024-04-08 15:40:00|8124.3|8122.3|8123.8|8121.8|8125.5|8123.5|8122.5|8120.5|328
1712591100000|2024-04-08 15:45:00|8123.3|8121.3|8121.8|8119.8|8123.3|8121.3|8119.3|8117.3|398
1712591400000|2024-04-08 15:50:00|8121.5|8119.5|8120.5|8118.5|8122.3|8120.3|8119.3|8117.3|237
1712591700000|2024-04-08 15:55:00|8120.8|8118.8|8120|8118|8121.3|8119.3|8117.5|8115.5|162
1712592000000|2024-04-08 16:00:00|8120.3|8118.3|8118.8|8116.8|8120.8|8118.8|8117.8|8115.8|163
1712592300000|2024-04-08 16:05:00|8118.5|8116.5|8117.5|8115.5|8120.8|8118.8|8117.3|8115.3|1097
1712592600000|2024-04-08 16:10:00|8117.3|8115.3|8115|8113|8118.3|8116.3|8112.8|8110.8|122
1712592900000|2024-04-08 16:15:00|8114.8|8112.8|8115.5|8113.5|8117.8|8115.8|8112.8|8110.8|54
1712593200000|2024-04-08 16:20:00|8115.8|8113.8|8113.3|8111.3|8116.3|8114.3|8111.3|8109.3|70
1712593500000|2024-04-08 16:25:00|8113.5|8111.5|8117.3|8115.3|8118.5|8116.5|8113.3|8111.3|64
1712593800000|2024-04-08 16:30:00|8117.5|8115.5|8118.5|8116.5|8118.8|8116.8|8115.8|8113.8|54
1712594100000|2024-04-08 16:35:00|8118.8|8116.8|8117|8115|8119.3|8117.3|8116.8|8114.8|36
1712594400000|2024-04-08 16:40:00|8117.3|8115.3|8122.8|8120.8|8123.3|8121.3|8116.8|8114.8|101
1712594700000|2024-04-08 16:45:00|8123|8121|8121.8|8119.8|8123.3|8121.3|8120.5|8118.5|71
1712595000000|2024-04-08 16:50:00|8122|8120|8122.8|8120.8|8123.8|8121.8|8121.8|8119.8|47
1712595300000|2024-04-08 16:55:00|8123|8121|8126.3|8124.3|8126.3|8124.3|8122.3|8120.3|47
1712595600000|2024-04-08 17:00:00|8126.5|8124.5|8124.5|8122.5|8126.8|8124.8|8123.8|8121.8|46
1712595900000|2024-04-08 17:05:00|8124.3|8122.3|8123.5|8121.5|8125.3|8123.3|8123|8121|28
1712596200000|2024-04-08 17:10:00|8123.3|8121.3|8123.3|8121.3|8124.8|8122.8|8122.3|8120.3|60
1712596500000|2024-04-08 17:15:00|8123|8121|8122.5|8120.5|8124.3|8122.3|8121|8119|40
1712596800000|2024-04-08 17:20:00|8122.8|8120.8|8124|8122|8124.8|8122.8|8121.5|8119.5|24
1712597100000|2024-04-08 17:25:00|8123.8|8121.8|8125.3|8123.3|8125.3|8123.3|8121.8|8119.8|27
1712597400000|2024-04-08 17:30:00|8125|8123|8123.3|8121.3|8125|8123|8122.8|8120.8|25
1712597700000|2024-04-08 17:35:00|8123.5|8121.5|8124.3|8122.3|8124.3|8122.3|8122|8120|40
1712598000000|2024-04-08 17:40:00|8123.8|8121.8|8123.3|8121.3|8124.8|8122.8|8121.5|8119.5|56
1712598300000|2024-04-08 17:45:00|8123.5|8121.5|8122.3|8120.3|8123.5|8121.5|8120.8|8118.8|33
1712598600000|2024-04-08 17:50:00|8122.5|8120.5|8124.8|8122.8|8124.8|8122.8|8121.8|8119.8|43
1712598900000|2024-04-08 17:55:00|8125.3|8123.3|8125.8|8123.8|8127.8|8125.8|8124.8|8122.8|75
1712599200000|2024-04-08 18:00:00|8126|8124|8122.8|8120.8|8126.3|8124.3|8121.8|8119.8|54
1712599500000|2024-04-08 18:05:00|8123|8121|8125.5|8123.5|8125.8|8123.8|8122.3|8120.3|12
1712599800000|2024-04-08 18:10:00|8125.3|8123.3|8124.5|8122.5|8125.8|8123.8|8123.8|8121.8|18
1712600100000|2024-04-08 18:15:00|8124.8|8122.8|8123.8|8121.8|8126.3|8124.3|8123.5|8121.5|7
1712600400000|2024-04-08 18:20:00|8123.5|8121.5|8121.8|8119.8|8125|8123|8121.3|8119.3|48
1712600700000|2024-04-08 18:25:00|8122|8120|8123.8|8121.8|8125.8|8123.8|8121.8|8119.8|31
1712601000000|2024-04-08 18:30:00|8123.5|8121.5|8122|8120|8123.8|8121.8|8122|8120|36
1712601300000|2024-04-08 18:35:00|8122.3|8120.3|8120.8|8118.8|8122.3|8120.3|8119.5|8117.5|31
1712601600000|2024-04-08 18:40:00|8121|8119|8120.3|8118.3|8121.3|8119.3|8119.8|8117.8|5
1712601900000|2024-04-08 18:45:00|8120|8118|8120.5|8118.5|8121|8119|8117.3|8115.3|19
1712602200000|2024-04-08 18:50:00|8120.8|8118.8|8120.3|8118.3|8120.8|8118.8|8119.3|8117.3|18
1712602500000|2024-04-08 18:55:00|8120|8118|8123|8121|8123.3|8121.3|8120|8118|13
1712602800000|2024-04-08 19:00:00|8123.5|8121.5|8120.8|8118.8|8123.8|8121.8|8119.8|8117.8|4
1712603100000|2024-04-08 19:05:00|8120.5|8118.5|8121|8119|8121.5|8119.5|8117.8|8115.8|34
1712603400000|2024-04-08 19:10:00|8121.3|8119.3|8121|8119|8122.3|8120.3|8120.3|8118.3|32
1712603700000|2024-04-08 19:15:00|8120.8|8118.8|8121|8119|8121.3|8119.3|8119.3|8117.3|10
1712604000000|2024-04-08 19:20:00|8121.3|8119.3|8120.3|8118.3|8121.8|8119.8|8118.8|8116.8|28
1712604300000|2024-04-08 19:25:00|8120|8118|8123.3|8121.3|8123.8|8121.8|8119.8|8117.8|28
1712604600000|2024-04-08 19:30:00|8123|8121|8126.3|8124.3|8126.8|8124.8|8122.8|8120.8|30
1712604900000|2024-04-08 19:35:00|8126.5|8124.5|8122.8|8120.8|8126.5|8124.5|8122.3|8120.3|58
1712605200000|2024-04-08 19:40:00|8122.5|8120.5|8117.5|8115.5|8122.8|8120.8|8116.3|8114.3|68
1712605500000|2024-04-08 19:45:00|8117.3|8115.3|8118.5|8116.5|8119.3|8117.3|8116.8|8114.8|62
1712605800000|2024-04-08 19:50:00|8118.3|8116.3|8113.8|8111.8|8118.3|8116.3|8112.8|8110.8|225
1712606100000|2024-04-08 19:55:00|8113.5|8111.5|8113.5|8111.5|8114.3|8112.3|8112.3|8110.3|217
1712606400000|2024-04-08 20:00:00|8115.3|8111.3|8118.7|8114.7|8120.4|8116.4|8115.3|8111.3|0
1712606700000|2024-04-08 20:05:00|8118.6|8114.6|8121.5|8117.5|8121.8|8117.8|8118.4|8114.4|0
1712607000000|2024-04-08 20:10:00|8121.3|8117.3|8121|8117|8121.8|8117.8|8119.9|8115.9|0
1712607300000|2024-04-08 20:15:00|8121.3|8117.3|8119.5|8115.5|8121.5|8117.5|8119.2|8115.2|0
1712607600000|2024-04-08 20:20:00|8119.4|8115.4|8119.6|8115.6|8120.7|8116.7|8119.2|8115.2|0
1712607900000|2024-04-08 20:25:00|8119.4|8115.4|8118.8|8114.8|8119.6|8115.6|8118.8|8114.8|0
1712608200000|2024-04-08 20:30:00|8118.4|8114.4|8118.7|8114.7|8118.7|8114.7|8118.4|8114.4|0
1712608500000|2024-04-08 20:35:00|8119.2|8115.2|8118.7|8114.7|8119.2|8115.2|8118.4|8114.4|0
1712608800000|2024-04-08 20:40:00|8118.4|8114.4|8119.9|8115.9|8119.9|8115.9|8118.4|8114.4|0
1712609100000|2024-04-08 20:45:00|8119.8|8115.8|8119.3|8115.3|8120.8|8116.8|8119.3|8115.3|0
1712609400000|2024-04-08 20:50:00|8119.4|8115.4|8119.7|8115.7|8119.7|8115.7|8119.3|8115.3|0
1712609700000|2024-04-08 20:55:00|8119.5|8115.5|8120.2|8116.2|8120.5|8116.5|8119.5|8115.5|0
1712610000000|2024-04-08 21:00:00|8119.9|8115.9|8118.9|8114.9|8120|8116|8118.7|8114.7|0
1712610300000|2024-04-08 21:05:00|8118.7|8114.7|8119.7|8115.7|8120.4|8116.4|8118.7|8114.7|0
1712610600000|2024-04-08 21:10:00|8119.9|8115.9|8119.9|8115.9|8120|8116|8119.4|8115.4|0
1712610900000|2024-04-08 21:15:00|8119.7|8115.7|8119.9|8115.9|8119.9|8115.9|8119.5|8115.5|0
1712611200000|2024-04-08 21:20:00|8119.7|8115.7|8119.7|8115.7|8119.7|8115.7|8119.4|8115.4|0
1712611500000|2024-04-08 21:25:00|8119.5|8115.5|8119.7|8115.7|8120|8116|8119.2|8115.2|0
1712611800000|2024-04-08 21:30:00|8119.4|8115.4|8118.9|8114.9|8119.7|8115.7|8118.9|8114.9|0
1712612100000|2024-04-08 21:35:00|8118.7|8114.7|8118.9|8114.9|8118.9|8114.9|8118.7|8114.7|0
1712612700000|2024-04-08 21:45:00|8119.1|8115.1|8119.4|8115.4|8119.4|8115.4|8119.1|8115.1|0
1712613000000|2024-04-08 21:50:00|8119.2|8115.2|8119.2|8115.2|8119.4|8115.4|8119.2|8115.2|0
1712613300000|2024-04-08 21:55:00|8119.4|8115.4|8119.9|8115.9|8120.7|8116.7|8119.4|8115.4|0
1712613600000|2024-04-08 22:00:00|8121.3|8117.3|8121.8|8117.8|8124.6|8120.6|8120.8|8116.8|0
1712613900000|2024-04-08 22:05:00|8122|8118|8120.4|8116.4|8122|8118|8120|8116|0
1712614200000|2024-04-08 22:10:00|8120.5|8116.5|8121|8117|8121|8117|8120.4|8116.4|0
1712614500000|2024-04-08 22:15:00|8121.6|8117.6|8121|8117|8121.9|8117.9|8119.8|8115.8|0
1712614800000|2024-04-08 22:20:00|8121.1|8117.1|8121|8117|8121.3|8117.3|8120.6|8116.6|0
1712615100000|2024-04-08 22:25:00|8121.1|8117.1|8121|8117|8121.6|8117.6|8121|8117|0
1712615400000|2024-04-08 22:30:00|8121.1|8117.1|8121.8|8117.8|8121.8|8117.8|8121|8117|0
1712615700000|2024-04-08 22:35:00|8121.6|8117.6|8121|8117|8121.6|8117.6|8120.6|8116.6|0
1712616000000|2024-04-08 22:40:00|8120.6|8116.6|8120.6|8116.6|8121.3|8117.3|8120.6|8116.6|0
1712616300000|2024-04-08 22:45:00|8120.7|8116.7|8120.7|8116.7|8121|8117|8119.9|8115.9|0
1712616600000|2024-04-08 22:50:00|8121|8117|8121.5|8117.5|8121.5|8117.5|8121|8117|0
1712616900000|2024-04-08 22:55:00|8121.7|8117.7|8121.5|8117.5|8121.8|8117.8|8121|8117|0
1712617200000|2024-04-08 23:00:00|8121.3|8117.3|8120.9|8116.9|8122.1|8118.1|8120.9|8116.9|0
1712617500000|2024-04-08 23:05:00|8120.6|8116.6|8120.9|8116.9|8121.2|8117.2|8120.6|8116.6|0
1712617800000|2024-04-08 23:10:00|8120.6|8116.6|8120.6|8116.6|8120.9|8116.9|8120.6|8116.6|0
1712618100000|2024-04-08 23:15:00|8120.5|8116.5|8120.5|8116.5|8120.6|8116.6|8119.4|8115.4|0
1712618400000|2024-04-08 23:20:00|8120.2|8116.2|8119.7|8115.7|8120.5|8116.5|8119.4|8115.4|0
1712618700000|2024-04-08 23:25:00|8119.6|8115.6|8118.9|8114.9|8119.7|8115.7|8118.9|8114.9|0
1712619000000|2024-04-08 23:30:00|8119.1|8115.1|8119.7|8115.7|8120.5|8116.5|8118.9|8114.9|0
1712619300000|2024-04-08 23:35:00|8119.6|8115.6|8120.1|8116.1|8120.1|8116.1|8119.4|8115.4|0
1712619600000|2024-04-08 23:40:00|8119.9|8115.9|8119.7|8115.7|8120.1|8116.1|8118.1|8114.1|0
1712619900000|2024-04-08 23:45:00|8119.9|8115.9|8120.5|8116.5|8120.9|8116.9|8119.7|8115.7|0
1712620200000|2024-04-08 23:50:00|8120.1|8116.1|8118.9|8114.9|8120.1|8116.1|8118.9|8114.9|0
1712620500000|2024-04-08 23:55:00|8118.8|8114.8|8117.5|8113.5|8118.8|8114.8|8117.5|8113.5|0
1712620800000|2024-04-09 00:00:00|8117.8|8113.8|8116.4|8112.4|8119|8115|8116.4|8112.4|0
1712621100000|2024-04-09 00:05:00|8115.9|8111.9|8116.4|8112.4|8118.6|8114.6|8115.9|8111.9|0
1712621400000|2024-04-09 00:10:00|8116.5|8112.5|8118.6|8114.6|8118.9|8114.9|8115.9|8111.9|0
1712621700000|2024-04-09 00:15:00|8118.7|8114.7|8112.7|8109.7|8119.5|8115.5|8112.7|8109.7|0
1712622000000|2024-04-09 00:20:00|8113.5|8110.5|8114.2|8111.2|8114.3|8111.3|8112.6|8109.6|0
1712622300000|2024-04-09 00:25:00|8112.6|8109.6|8109.8|8106.8|8112.6|8109.6|8109.8|8106.8|0
1712622600000|2024-04-09 00:30:00|8110.1|8107.1|8111.7|8108.7|8111.7|8108.7|8110.1|8107.1|0
1712622900000|2024-04-09 00:35:00|8113.3|8110.3|8111.7|8108.7|8113.3|8110.3|8110.1|8107.1|0
1712623200000|2024-04-09 00:40:00|8110.9|8107.9|8108.5|8105.5|8110.9|8107.9|8108.5|8105.5|0
1712623500000|2024-04-09 00:45:00|8110.1|8107.1|8110.1|8107.1|8110.1|8107.1|8110.1|8107.1|0
1712623800000|2024-04-09 00:50:00|8108.5|8105.5|8108.5|8105.5|8110.1|8107.1|8106.9|8103.9|0
1712624100000|2024-04-09 00:55:00|8106.9|8103.9|8106.9|8103.9|8106.9|8103.9|8106.9|8103.9|0
1712624400000|2024-04-09 01:00:00|8108.5|8105.5|8108.5|8105.5|8108.5|8105.5|8106.9|8103.9|0
1712624700000|2024-04-09 01:05:00|8107.7|8104.7|8106.9|8103.9|8107.7|8104.7|8106.9|8103.9|0
1712625300000|2024-04-09 01:15:00|8107|8104|8106.9|8103.9|8107|8104|8106.9|8103.9|0
1712625600000|2024-04-09 01:20:00|8107|8104|8106.9|8103.9|8107|8104|8106.9|8103.9|0
1712625900000|2024-04-09 01:25:00|8107|8104|8106.9|8103.9|8107|8104|8106.9|8103.9|0
1712626200000|2024-04-09 01:30:00|8107|8104|8110.2|8107.2|8111.8|8108.8|8106.9|8103.9|0
1712626500000|2024-04-09 01:35:00|8110.1|8107.1|8108.5|8105.5|8110.1|8107.1|8108.5|8105.5|0
1712626800000|2024-04-09 01:40:00|8106.9|8103.9|8106.9|8103.9|8106.9|8103.9|8105.3|8102.3|0
1712627100000|2024-04-09 01:45:00|8108.5|8105.5|8108.5|8105.5|8108.6|8105.6|8108.5|8105.5|0
1712627400000|2024-04-09 01:50:00|8108.6|8105.6|8107|8104|8108.6|8105.6|8106.9|8103.9|0
1712627700000|2024-04-09 01:55:00|8106.9|8103.9|8106.9|8103.9|8108.5|8105.5|8106.9|8103.9|0
1712628000000|2024-04-09 02:00:00|8106.9|8103.9|8105.3|8102.3|8106.9|8103.9|8103.7|8100.7|0
1712628300000|2024-04-09 02:05:00|8104.5|8101.5|8105.3|8102.3|8105.3|8102.3|8103.7|8100.7|0
1712628900000|2024-04-09 02:15:00|8106.1|8103.1|8106.9|8103.9|8108.5|8105.5|8106.1|8103.1|0
1712629200000|2024-04-09 02:20:00|8108.5|8105.5|8108.5|8105.5|8108.5|8105.5|8108.5|8105.5|0
1712629500000|2024-04-09 02:25:00|8106.9|8103.9|8106.9|8103.9|8108.5|8105.5|8106.9|8103.9|0
1712629800000|2024-04-09 02:30:00|8105.3|8102.3|8105.3|8102.3|8105.3|8102.3|8103.7|8100.7|0
1712630100000|2024-04-09 02:35:00|8103.7|8100.7|8103.7|8100.7|8105.3|8102.3|8103.7|8100.7|0
1712630400000|2024-04-09 02:40:00|8104.5|8101.5|8103.7|8100.7|8105.3|8102.3|8103.7|8100.7|0
1712631000000|2024-04-09 02:50:00|8105.3|8102.3|8106.9|8103.9|8106.9|8103.9|8105.3|8102.3|0
1712631300000|2024-04-09 02:55:00|8105.3|8102.3|8106.9|8103.9|8106.9|8103.9|8105.3|8102.3|0
1712631900000|2024-04-09 03:05:00|8105.3|8102.3|8105.3|8102.3|8105.4|8102.4|8105.3|8102.3|0
1712632200000|2024-04-09 03:10:00|8106.9|8103.9|8106.9|8103.9|8106.9|8103.9|8106.9|8103.9|0
1712632500000|2024-04-09 03:15:00|8107|8104|8108.5|8105.5|8108.5|8105.5|8106.9|8103.9|0
1712632800000|2024-04-09 03:20:00|8110.1|8107.1|8110.1|8107.1|8110.1|8107.1|8108.5|8105.5|0
1712633400000|2024-04-09 03:30:00|8111.7|8108.7|8111.7|8108.7|8111.7|8108.7|8110.1|8107.1|0
1712633700000|2024-04-09 03:35:00|8110.1|8107.1|8111.7|8108.7|8111.7|8108.7|8110.1|8107.1|0
1712634300000|2024-04-09 03:45:00|8110.1|8107.1|8111.7|8108.7|8111.7|8108.7|8110.1|8107.1|0
1712634600000|2024-04-09 03:50:00|8110.9|8107.9|8111.7|8108.7|8111.7|8108.7|8110.9|8107.9|0
1712635200000|2024-04-09 04:00:00|8113.3|8110.3|8113.3|8110.3|8113.3|8110.3|8113.3|8110.3|0
1712635500000|2024-04-09 04:05:00|8111.7|8108.7|8112.5|8109.5|8113.3|8110.3|8111.7|8108.7|0
1712635800000|2024-04-09 04:10:00|8113.3|8110.3|8113.3|8110.3|8113.3|8110.3|8112.5|8109.5|0
1712636400000|2024-04-09 04:20:00|8114.9|8111.9|8113.3|8110.3|8114.9|8111.9|8113.3|8110.3|0
1712636700000|2024-04-09 04:25:00|8114.1|8111.1|8113.3|8110.3|8114.9|8111.9|8113.3|8110.3|0
1712637000000|2024-04-09 04:30:00|8114.1|8111.1|8114.2|8111.2|8114.9|8111.9|8113.4|8110.4|0
1712637300000|2024-04-09 04:35:00|8114.1|8111.1|8114.1|8111.1|8115|8112|8113.4|8110.4|0
1712637600000|2024-04-09 04:40:00|8114.2|8111.2|8118.1|8115.1|8118.1|8115.1|8114.2|8111.2|0
1712637900000|2024-04-09 04:45:00|8116.5|8113.5|8116.5|8113.5|8116.5|8113.5|8116.5|8113.5|0
1712638200000|2024-04-09 04:50:00|8116.6|8113.6|8116.5|8113.5|8116.6|8113.6|8116.5|8113.5|0
1712638500000|2024-04-09 04:55:00|8116.6|8113.6|8116.5|8113.5|8116.6|8113.6|8116.5|8113.5|0
1712638800000|2024-04-09 05:00:00|8115|8112|8115|8112|8116.6|8113.6|8113.4|8110.4|0
1712639100000|2024-04-09 05:05:00|8113.4|8110.4|8116.6|8113.6|8116.6|8113.6|8113.4|8110.4|0
1712639400000|2024-04-09 05:10:00|8117.4|8114.4|8116.6|8113.6|8117.4|8114.4|8115|8112|0
1712639700000|2024-04-09 05:15:00|8118.2|8115.2|8118.2|8115.2|8121.4|8118.4|8118.2|8115.2|0
1712640000000|2024-04-09 05:20:00|8117.4|8114.4|8116.6|8113.6|8117.4|8114.4|8116.6|8113.6|0
1712640300000|2024-04-09 05:25:00|8117.4|8114.4|8116.6|8113.6|8117.4|8114.4|8116.5|8113.5|0
1712640600000|2024-04-09 05:30:00|8116.5|8113.5|8114.9|8111.9|8116.6|8113.6|8114.9|8111.9|0
1712640900000|2024-04-09 05:35:00|8113.4|8110.4|8113.4|8110.4|8115|8112|8113.4|8110.4|0
1712641200000|2024-04-09 05:40:00|8113.3|8110.3|8113.4|8110.4|8113.4|8110.4|8113.3|8110.3|0
1712641500000|2024-04-09 05:45:00|8113.3|8110.3|8115|8112|8115|8112|8113.3|8110.3|0
1712641800000|2024-04-09 05:50:00|8116.6|8113.6|8113.4|8110.4|8116.6|8113.6|8113.4|8110.4|0
1712642100000|2024-04-09 05:55:00|8111.8|8108.8|8111.8|8108.8|8111.8|8108.8|8111.8|8108.8|0
1712642400000|2024-04-09 06:00:00|8110.2|8107.2|8106.3|8104.3|8114|8112|8103.8|8101.8|343
1712642700000|2024-04-09 06:05:00|8106.5|8104.5|8106|8104|8108.3|8106.3|8104|8102|171
1712643000000|2024-04-09 06:10:00|8105.5|8103.5|8105.5|8103.5|8107.3|8105.3|8104.5|8102.5|95
1712643300000|2024-04-09 06:15:00|8105.3|8103.3|8105.8|8103.8|8106.8|8104.8|8104|8102|99
1712643600000|2024-04-09 06:20:00|8105.5|8103.5|8104.8|8102.8|8106.5|8104.5|8103.5|8101.5|61
1712643900000|2024-04-09 06:25:00|8104.5|8102.5|8106|8104|8107|8105|8103.5|8101.5|54
1712644200000|2024-04-09 06:30:00|8106.3|8104.3|8106|8104|8107.5|8105.5|8105.3|8103.3|83
1712644500000|2024-04-09 06:35:00|8106.3|8104.3|8101|8099|8106.3|8104.3|8100.8|8098.8|79
1712644800000|2024-04-09 06:40:00|8100.8|8098.8|8102.5|8100.5|8103.8|8101.8|8099.8|8097.8|87
1712645100000|2024-04-09 06:45:00|8102.8|8100.8|8103.5|8101.5|8103.8|8101.8|8101.5|8099.5|37
1712645400000|2024-04-09 06:50:00|8103.3|8101.3|8103.5|8101.5|8105.5|8103.5|8103|8101|47
1712645700000|2024-04-09 06:55:00|8103.3|8101.3|8093.5|8091.5|8103.8|8101.8|8093|8091|259
1712646000000|2024-04-09 07:00:00|8093|8092|8083|8082|8097.8|8096.8|8081.3|8080.3|2244
1712646300000|2024-04-09 07:05:00|8082.5|8081.5|8086.8|8085.8|8090.3|8089.3|8082.3|8081.3|1556
1712646600000|2024-04-09 07:10:00|8086.5|8085.5|8086|8085|8091.8|8090.8|8083.8|8082.8|887
1712646900000|2024-04-09 07:15:00|8087.5|8086.5|8094|8093|8096.3|8095.3|8087.5|8086.5|876
1712647200000|2024-04-09 07:20:00|8094.3|8093.3|8099.3|8098.3|8101.8|8100.8|8092.3|8091.3|684
1712647500000|2024-04-09 07:25:00|8099|8098|8096.8|8095.8|8099.8|8098.8|8093|8092|426
1712647800000|2024-04-09 07:30:00|8097|8096|8095.5|8094.5|8098.3|8097.3|8094|8093|358
1712648100000|2024-04-09 07:35:00|8095.8|8094.8|8093.3|8092.3|8097.3|8096.3|8090.8|8089.8|355
1712648400000|2024-04-09 07:40:00|8094|8093|8086.2|8085.2|8094.5|8093.5|8086.2|8085.2|430
1712648700000|2024-04-09 07:45:00|8086|8085|8094.7|8093.7|8096.5|8095.5|8085.5|8084.5|374
1712649000000|2024-04-09 07:50:00|8094.5|8093.5|8091|8090|8097|8096|8090.7|8089.7|199
1712649300000|2024-04-09 07:55:00|8091.2|8090.2|8087.2|8086.2|8091.2|8090.2|8085.5|8084.5|325
1712649600000|2024-04-09 08:00:00|8087|8086|8093.7|8092.7|8095|8094|8084.5|8083.5|380
1712649900000|2024-04-09 08:05:00|8093.5|8092.5|8085.7|8084.7|8094.7|8093.7|8084.5|8083.5|228
1712650200000|2024-04-09 08:10:00|8085.5|8084.5|8086|8085|8087|8086|8084.2|8083.2|263
1712650500000|2024-04-09 08:15:00|8085.7|8084.7|8090.7|8089.7|8091.2|8090.2|8085|8084|234
1712650800000|2024-04-09 08:20:00|8091|8090|8087|8086|8094.5|8093.5|8086.7|8085.7|235
1712651100000|2024-04-09 08:25:00|8087.2|8086.2|8088.2|8087.2|8090|8089|8085|8084|226
1712651400000|2024-04-09 08:30:00|8088.5|8087.5|8079.2|8078.2|8088.5|8087.5|8078.5|8077.5|290
1712651700000|2024-04-09 08:35:00|8079|8078|8081.2|8080.2|8083|8082|8078.2|8077.2|244
1712652000000|2024-04-09 08:40:00|8081|8080|8078|8077|8083.5|8082.5|8077.5|8076.5|213
1712652300000|2024-04-09 08:45:00|8078.2|8077.2|8075.7|8074.7|8080.5|8079.5|8072.5|8071.5|351
1712652600000|2024-04-09 08:50:00|8076|8075|8078.7|8077.7|8079.7|8078.7|8073.2|8072.2|264
1712652900000|2024-04-09 08:55:00|8079|8078|8076.7|8075.7|8082.5|8081.5|8076.5|8075.5|238
1712653200000|2024-04-09 09:00:00|8076.5|8075.5|8077.2|8076.2|8078.5|8077.5|8069.2|8068.2|448
1712653500000|2024-04-09 09:05:00|8077.5|8076.5|8073.2|8072.2|8077.7|8076.7|8071.5|8070.5|413
1712653800000|2024-04-09 09:10:00|8073|8072|8078.7|8077.7|8081.5|8080.5|8072.5|8071.5|365
1712654100000|2024-04-09 09:15:00|8078.5|8077.5|8082.5|8081.5|8083.5|8082.5|8076.2|8075.2|192
1712654400000|2024-04-09 09:20:00|8082.2|8081.2|8081|8080|8084|8083|8079.2|8078.2|175
1712654700000|2024-04-09 09:25:00|8080.7|8079.7|8078.7|8077.7|8083.7|8082.7|8077.5|8076.5|167
1712655000000|2024-04-09 09:30:00|8078.5|8077.5|8076.2|8075.2|8081|8080|8076.2|8075.2|173
1712655300000|2024-04-09 09:35:00|8076.5|8075.5|8071.7|8070.7|8077.2|8076.2|8071.5|8070.5|238
1712655600000|2024-04-09 09:40:00|8071.5|8070.5|8069.7|8068.7|8073.2|8072.2|8068|8067|264
1712655900000|2024-04-09 09:45:00|8069.5|8068.5|8071|8070|8072.5|8071.5|8067|8066|318
1712656200000|2024-04-09 09:50:00|8070.7|8069.7|8072.2|8071.2|8076.5|8075.5|8069|8068|310
1712656500000|2024-04-09 09:55:00|8072.5|8071.5|8073.5|8072.5|8075.5|8074.5|8072|8071|536
1712656800000|2024-04-09 10:00:00|8072.7|8071.7|8074|8073|8074.7|8073.7|8070.2|8069.2|201
1712657100000|2024-04-09 10:05:00|8073.7|8072.7|8069|8068|8074|8073|8069|8068|242
1712657400000|2024-04-09 10:10:00|8069.5|8068.5|8072.5|8071.5|8072.7|8071.7|8066.2|8065.2|204
1712657700000|2024-04-09 10:15:00|8072.7|8071.7|8077.2|8076.2|8077.5|8076.5|8070.2|8069.2|95
1712658000000|2024-04-09 10:20:00|8077.5|8076.5|8077.5|8076.5|8081.2|8080.2|8076.2|8075.2|182
1712658300000|2024-04-09 10:25:00|8077.7|8076.7|8073.5|8072.5|8078.7|8077.7|8073|8072|151
1712658600000|2024-04-09 10:30:00|8073.7|8072.7|8067|8066|8073.7|8072.7|8066.5|8065.5|251
1712658900000|2024-04-09 10:35:00|8066.7|8065.7|8057.2|8056.2|8067.7|8066.7|8056.2|8055.2|432
1712659200000|2024-04-09 10:40:00|8057|8056|8055.2|8054.2|8059.5|8058.5|8054|8053|292
1712659500000|2024-04-09 10:45:00|8055.5|8054.5|8060|8059|8062|8061|8054.2|8053.2|355
1712659800000|2024-04-09 10:50:00|8059.7|8058.7|8064.2|8063.2|8066.7|8065.7|8059.5|8058.5|290
1712660100000|2024-04-09 10:55:00|8064|8063|8069|8068|8070.7|8069.7|8063.5|8062.5|182
1712660400000|2024-04-09 11:00:00|8069.2|8068.2|8076.7|8075.7|8077|8076|8069.2|8068.2|212
1712660700000|2024-04-09 11:05:00|8076.5|8075.5|8081.2|8080.2|8082.2|8081.2|8076.5|8075.5|226
1712661000000|2024-04-09 11:10:00|8081|8080|8088.5|8087.5|8088.5|8087.5|8079.5|8078.5|166
1712661300000|2024-04-09 11:15:00|8088.7|8087.7|8082|8081|8091|8090|8082|8081|347
1712661600000|2024-04-09 11:20:00|8082.2|8081.2|8081.5|8080.5|8085|8084|8081.2|8080.2|184
1712661900000|2024-04-09 11:25:00|8081.7|8080.7|8080.7|8079.7|8082.2|8081.2|8078|8077|190
1712662200000|2024-04-09 11:30:00|8080.5|8079.5|8080.2|8079.2|8084|8083|8078.7|8077.7|135
1712662500000|2024-04-09 11:35:00|8080|8079|8081.7|8080.7|8083|8082|8078.7|8077.7|176
1712662800000|2024-04-09 11:40:00|8081.5|8080.5|8081.8|8080.8|8084.5|8083.5|8079.8|8078.8|172
1712663100000|2024-04-09 11:45:00|8082|8081|8081.8|8080.8|8082.8|8081.8|8079|8078|199
1712663400000|2024-04-09 11:50:00|8082|8081|8084.3|8083.3|8085.3|8084.3|8081|8080|276
1712663700000|2024-04-09 11:55:00|8084.5|8083.5|8090.5|8089.5|8090.8|8089.8|8083.3|8082.3|211
1712664000000|2024-04-09 12:00:00|8090.8|8089.8|8095.3|8094.3|8096|8095|8089.8|8088.8|315
1712664300000|2024-04-09 12:05:00|8095|8094|8094|8093|8097.5|8096.5|8094|8093|240
1712664600000|2024-04-09 12:10:00|8093.8|8092.8|8095|8094|8099.3|8098.3|8093.8|8092.8|220
1712664900000|2024-04-09 12:15:00|8095.3|8094.3|8097.3|8096.3|8098.3|8097.3|8092.8|8091.8|250
1712665200000|2024-04-09 12:20:00|8097.5|8096.5|8097.5|8096.5|8098.3|8097.3|8093.8|8092.8|293
1712665500000|2024-04-09 12:25:00|8097.8|8096.8|8100.5|8099.5|8101.5|8100.5|8096.8|8095.8|329
1712665800000|2024-04-09 12:30:00|8100.8|8099.8|8102.8|8101.8|8103.8|8102.8|8099.8|8098.8|228
1712666100000|2024-04-09 12:35:00|8102.5|8101.5|8102.8|8101.8|8103.3|8102.3|8099.8|8098.8|168
1712666400000|2024-04-09 12:40:00|8102.5|8101.5|8103.8|8102.8|8104.3|8103.3|8101.8|8100.8|175
1712666700000|2024-04-09 12:45:00|8104.3|8103.3|8098.8|8097.8|8104.3|8103.3|8096|8095|166
1712667000000|2024-04-09 12:50:00|8099|8098|8092.3|8091.3|8099|8098|8092.3|8091.3|214
1712667300000|2024-04-09 12:55:00|8092.5|8091.5|8092.3|8091.3|8093.5|8092.5|8089.8|8088.8|318
1712667600000|2024-04-09 13:00:00|8092.5|8091.5|8085.3|8084.3|8093.5|8092.5|8083.5|8082.5|351
1712667900000|2024-04-09 13:05:00|8085.5|8084.5|8080|8079|8086.3|8085.3|8079.8|8078.8|266
1712668200000|2024-04-09 13:10:00|8080.3|8079.3|8078.5|8077.5|8081.8|8080.8|8077.8|8076.8|293
1712668500000|2024-04-09 13:15:00|8078.3|8077.3|8082.3|8081.3|8084.5|8083.5|8076.3|8075.3|268
1712668800000|2024-04-09 13:20:00|8082.5|8081.5|8086.5|8085.5|8087.3|8086.3|8080.8|8079.8|187
1712669100000|2024-04-09 13:25:00|8086.3|8085.3|8087.3|8086.3|8088.8|8087.8|8084.5|8083.5|282
1712669400000|2024-04-09 13:30:00|8086.8|8085.8|8087.3|8086.3|8090.8|8089.8|8083.3|8082.3|671
1712669700000|2024-04-09 13:35:00|8087|8086|8094.3|8093.3|8094.3|8093.3|8083.8|8082.8|243
1712670000000|2024-04-09 13:40:00|8094.5|8093.5|8082.3|8081.3|8095.8|8094.8|8082|8081|310
1712670300000|2024-04-09 13:45:00|8082|8081|8073|8072|8083.5|8082.5|8072.5|8071.5|453
1712670600000|2024-04-09 13:50:00|8073.3|8072.3|8063.3|8062.3|8076|8075|8063.3|8062.3|486
1712670900000|2024-04-09 13:55:00|8063|8062|8062|8061|8063.8|8062.8|8052.3|8051.3|731
1712671200000|2024-04-09 14:00:00|8061.8|8060.8|8064|8063|8067|8066|8060.5|8059.5|690
1712671500000|2024-04-09 14:05:00|8063.8|8062.8|8060.8|8059.8|8066|8065|8057.5|8056.5|566
1712671800000|2024-04-09 14:10:00|8061.4|8060.4|8062.4|8061.4|8065.9|8064.9|8056.6|8055.6|541
1712672100000|2024-04-09 14:15:00|8062.9|8061.9|8064.9|8063.9|8066.1|8065.1|8060.4|8059.4|419
1712672400000|2024-04-09 14:20:00|8064.4|8063.4|8066.9|8065.9|8067.4|8066.4|8063.6|8062.6|359
1712672700000|2024-04-09 14:25:00|8067.4|8066.4|8060.9|8059.9|8069.4|8068.4|8057.9|8056.9|484
1712673000000|2024-04-09 14:30:00|8061.1|8060.1|8057.6|8056.6|8061.4|8060.4|8054.6|8053.6|550
1712673300000|2024-04-09 14:35:00|8057.9|8056.9|8045.6|8044.6|8058.1|8057.1|8042.6|8041.6|710
1712673600000|2024-04-09 14:40:00|8045.9|8044.9|8041.9|8040.9|8048.6|8047.6|8036.6|8035.6|853
1712673900000|2024-04-09 14:45:00|8042.1|8041.1|8039.4|8038.4|8047.9|8046.9|8037.6|8036.6|593
1712674200000|2024-04-09 14:50:00|8039.1|8038.1|8035.6|8034.6|8043.9|8042.9|8033.1|8032.1|814
1712674500000|2024-04-09 14:55:00|8035.4|8034.4|8042.9|8041.9|8044.9|8043.9|8035.4|8034.4|1358
1712674800000|2024-04-09 15:00:00|8042.4|8041.4|8046.4|8045.4|8046.9|8045.9|8038.4|8037.4|1429
1712675100000|2024-04-09 15:05:00|8046.6|8045.6|8046.9|8045.9|8049.4|8048.4|8043.9|8042.9|778
1712675400000|2024-04-09 15:10:00|8046.6|8045.6|8042.9|8041.9|8047.9|8046.9|8042.4|8041.4|604
1712675700000|2024-04-09 15:15:00|8043.1|8042.1|8051.4|8050.4|8052.4|8051.4|8043.1|8042.1|731
1712676000000|2024-04-09 15:20:00|8050.9|8049.9|8049.9|8048.9|8051.9|8050.9|8048.9|8047.9|758
1712676300000|2024-04-09 15:25:00|8049.6|8048.6|8049.1|8048.1|8052.9|8051.9|8048.4|8047.4|1735
1712676600000|2024-04-09 15:30:00|8049.9|8047.9|8051.1|8049.1|8052.4|8050.4|8048.9|8046.9|2347
1712676900000|2024-04-09 15:35:00|8050.9|8048.9|8046.4|8044.4|8050.9|8048.9|8045.6|8043.6|1216
1712677200000|2024-04-09 15:40:00|8046.6|8044.6|8054.4|8052.4|8055.9|8053.9|8045.6|8043.6|338
1712677500000|2024-04-09 15:45:00|8053.9|8051.9|8055.4|8053.4|8057.4|8055.4|8053.9|8051.9|301
1712677800000|2024-04-09 15:50:00|8055.6|8053.6|8053.1|8051.1|8055.9|8053.9|8050.9|8048.9|225
1712678100000|2024-04-09 15:55:00|8053.4|8051.4|8054.9|8052.9|8056.1|8054.1|8053.4|8051.4|235
1712678400000|2024-04-09 16:00:00|8054.6|8052.6|8058.1|8056.1|8058.9|8056.9|8053.9|8051.9|231
1712678700000|2024-04-09 16:05:00|8057.9|8055.9|8058.1|8056.1|8060.4|8058.4|8054.9|8052.9|192
1712679000000|2024-04-09 16:10:00|8057.9|8055.9|8060.6|8058.6|8062.4|8060.4|8057.4|8055.4|170
1712679300000|2024-04-09 16:15:00|8060.9|8058.9|8059.9|8057.9|8061.4|8059.4|8059.1|8057.1|79
1712679600000|2024-04-09 16:20:00|8059.6|8057.6|8061.6|8059.6|8061.6|8059.6|8058.6|8056.6|78
1712679900000|2024-04-09 16:25:00|8061.4|8059.4|8061.4|8059.4|8062.9|8060.9|8060.1|8058.1|77
1712680200000|2024-04-09 16:30:00|8061.6|8059.6|8065.1|8063.1|8065.9|8063.9|8061.4|8059.4|101
1712680500000|2024-04-09 16:35:00|8064.9|8062.9|8063.1|8061.1|8065.4|8063.4|8060.9|8058.9|30
1712680800000|2024-04-09 16:40:00|8062.9|8060.9|8060.9|8058.9|8063.4|8061.4|8060.4|8058.4|50
1712681100000|2024-04-09 16:45:00|8060.6|8058.6|8059.4|8057.4|8061.9|8059.9|8057.4|8055.4|104
1712681400000|2024-04-09 16:50:00|8059.1|8057.1|8054.1|8052.1|8059.9|8057.9|8052.9|8050.9|147
1712681700000|2024-04-09 16:55:00|8053.9|8051.9|8055.1|8053.1|8056.9|8054.9|8053.6|8051.6|73
1712682000000|2024-04-09 17:00:00|8054.9|8052.9|8057.6|8055.6|8057.6|8055.6|8053.6|8051.6|138
1712682300000|2024-04-09 17:05:00|8057.9|8055.9|8058.6|8056.6|8060.4|8058.4|8056.1|8054.1|15
1712682600000|2024-04-09 17:10:00|8058.4|8056.4|8055.9|8053.9|8059.1|8057.1|8055.1|8053.1|121
1712682900000|2024-04-09 17:15:00|8056.1|8054.1|8055.4|8053.4|8056.6|8054.6|8053.6|8051.6|120
1712683200000|2024-04-09 17:20:00|8055.6|8053.6|8056.6|8054.6|8059.9|8057.9|8053.9|8051.9|118
1712683500000|2024-04-09 17:25:00|8056.9|8054.9|8055.4|8053.4|8057.9|8055.9|8054.1|8052.1|52
1712683800000|2024-04-09 17:30:00|8055.1|8053.1|8056.4|8054.4|8058.1|8056.1|8053.9|8051.9|78
1712684100000|2024-04-09 17:35:00|8056.6|8054.6|8060.1|8058.1|8060.1|8058.1|8055.4|8053.4|36
1712684400000|2024-04-09 17:40:00|8059.9|8057.9|8055.4|8053.4|8061.9|8059.9|8055.1|8053.1|62
1712684700000|2024-04-09 17:45:00|8055.6|8053.6|8053.6|8051.6|8055.9|8053.9|8052.4|8050.4|98
1712685000000|2024-04-09 17:50:00|8053.4|8051.4|8055.1|8053.1|8056.4|8054.4|8053.1|8051.1|69
1712685300000|2024-04-09 17:55:00|8055.4|8053.4|8052.1|8050.1|8055.4|8053.4|8052.1|8050.1|50
1712685600000|2024-04-09 18:00:00|8051.9|8049.9|8051.1|8049.1|8052.4|8050.4|8047.6|8045.6|40
1712685900000|2024-04-09 18:05:00|8051.4|8049.4|8055.1|8053.1|8055.6|8053.6|8050.9|8048.9|16
1712686200000|2024-04-09 18:10:00|8054.9|8052.9|8054.6|8052.6|8056.4|8054.4|8052.9|8050.9|37
1712686500000|2024-04-09 18:15:00|8054.4|8052.4|8055.9|8053.9|8056.4|8054.4|8053.4|8051.4|17
1712686800000|2024-04-09 18:20:00|8056.1|8054.1|8053.6|8051.6|8057.4|8055.4|8053.1|8051.1|48
1712687100000|2024-04-09 18:25:00|8053.9|8051.9|8051.9|8049.9|8055.9|8053.9|8050.6|8048.6|16
1712687400000|2024-04-09 18:30:00|8052.1|8050.1|8051.1|8049.1|8052.4|8050.4|8048.9|8046.9|28
1712687700000|2024-04-09 18:35:00|8050.9|8048.9|8049.6|8047.6|8052.9|8050.9|8048.9|8046.9|19
1712688000000|2024-04-09 18:40:00|8049.4|8047.4|8050.4|8048.4|8052.6|8050.6|8048.4|8046.4|35
1712688300000|2024-04-09 18:45:00|8050.1|8048.1|8050.4|8048.4|8052.4|8050.4|8048.9|8046.9|19
1712688600000|2024-04-09 18:50:00|8050.6|8048.6|8052.4|8050.4|8054.1|8052.1|8049.4|8047.4|20
1712688900000|2024-04-09 18:55:00|8052.1|8050.1|8052.1|8050.1|8053.6|8051.6|8050.6|8048.6|33
1712689200000|2024-04-09 19:00:00|8051.9|8049.9|8051.9|8049.9|8052.6|8050.6|8049.9|8047.9|236
1712689500000|2024-04-09 19:05:00|8052.1|8050.1|8047.9|8045.9|8052.6|8050.6|8046.9|8044.9|42
1712689800000|2024-04-09 19:10:00|8048.1|8046.1|8049.4|8047.4|8050.6|8048.6|8046.1|8044.1|103
1712690100000|2024-04-09 19:15:00|8049.1|8047.1|8054.1|8052.1|8054.1|8052.1|8048.9|8046.9|48
1712690400000|2024-04-09 19:20:00|8054.4|8052.4|8060.1|8058.1|8060.6|8058.6|8053.6|8051.6|68
1712690700000|2024-04-09 19:25:00|8059.9|8057.9|8071.9|8069.9|8072.4|8070.4|8059.9|8057.9|162
1712691000000|2024-04-09 19:30:00|8071.6|8069.6|8069.9|8067.9|8075.1|8073.1|8069.4|8067.4|193
1712691300000|2024-04-09 19:35:00|8070.1|8068.1|8063.4|8061.4|8070.9|8068.9|8063.4|8061.4|73
1712691600000|2024-04-09 19:40:00|8063.6|8061.6|8063.6|8061.6|8064.6|8062.6|8060.4|8058.4|123
1712691900000|2024-04-09 19:45:00|8063.9|8061.9|8063.4|8061.4|8064.4|8062.4|8061.1|8059.1|97
1712692200000|2024-04-09 19:50:00|8063.6|8061.6|8064.1|8062.1|8064.9|8062.9|8061.6|8059.6|95
1712692500000|2024-04-09 19:55:00|8064.4|8062.4|8071.1|8069.1|8071.1|8069.1|8064.4|8062.4|211
1712692800000|2024-04-09 20:00:00|8071.6|8067.6|8083.1|8079.1|8088.1|8084.1|8068.9|8064.9|0
1712693100000|2024-04-09 20:05:00|8082.7|8078.7|8081.3|8077.3|8084.2|8080.2|8080.5|8076.5|0
1712693400000|2024-04-09 20:10:00|8081.6|8077.6|8080.8|8076.8|8082.4|8078.4|8080.1|8076.1|0
1712693700000|2024-04-09 20:15:00|8080.9|8076.9|8080.8|8076.8|8081.3|8077.3|8080.1|8076.1|0
1712694000000|2024-04-09 20:20:00|8081.3|8077.3|8079.6|8075.6|8083.1|8079.1|8079.6|8075.6|0
1712694300000|2024-04-09 20:25:00|8079.7|8075.7|8079.3|8075.3|8080.5|8076.5|8078.8|8074.8|0
1712694600000|2024-04-09 20:30:00|8079.1|8075.1|8078.7|8074.7|8080.4|8076.4|8078.6|8074.6|0
1712694900000|2024-04-09 20:35:00|8079.1|8075.1|8080.5|8076.5|8081.3|8077.3|8078.7|8074.7|0
1712695200000|2024-04-09 20:40:00|8080.3|8076.3|8079.2|8075.2|8080.5|8076.5|8078.5|8074.5|0
1712695500000|2024-04-09 20:45:00|8078.7|8074.7|8077|8073|8078.7|8074.7|8077|8073|0
1712695800000|2024-04-09 20:50:00|8076.9|8072.9|8077.7|8073.7|8078.5|8074.5|8076.6|8072.6|0
1712696100000|2024-04-09 20:55:00|8077.4|8073.4|8077.2|8073.2|8078.5|8074.5|8075.9|8071.9|0
1712696400000|2024-04-09 21:00:00|8077.8|8073.8|8077.5|8073.5|8077.9|8073.9|8077.5|8073.5|0
1712696700000|2024-04-09 21:05:00|8078|8074|8078.3|8074.3|8078.5|8074.5|8077.7|8073.7|0
1712697000000|2024-04-09 21:10:00|8078.5|8074.5|8078.5|8074.5|8078.5|8074.5|8078.5|8074.5|0
1712697300000|2024-04-09 21:15:00|8078.8|8074.8|8078.8|8074.8|8078.8|8074.8|8078.5|8074.5|0
1712697600000|2024-04-09 21:20:00|8078.7|8074.7|8076.9|8072.9|8078.7|8074.7|8076.9|8072.9|0
1712697900000|2024-04-09 21:25:00|8076.7|8072.7|8076.4|8072.4|8076.9|8072.9|8076.2|8072.2|0
1712698200000|2024-04-09 21:30:00|8076.5|8072.5|8076.4|8072.4|8076.9|8072.9|8076.4|8072.4|0
1712698500000|2024-04-09 21:35:00|8076.2|8072.2|8076.2|8072.2|8076.4|8072.4|8076.2|8072.2|0
1712698800000|2024-04-09 21:40:00|8075.9|8071.9|8076.5|8072.5|8076.9|8072.9|8075.9|8071.9|0
1712699100000|2024-04-09 21:45:00|8076.6|8072.6|8076.5|8072.5|8076.9|8072.9|8076.2|8072.2|0
1712699400000|2024-04-09 21:50:00|8076.6|8072.6|8076.5|8072.5|8076.6|8072.6|8076.4|8072.4|0
1712699700000|2024-04-09 21:55:00|8076.2|8072.2|8077|8073|8077|8073|8076.2|8072.2|0
1712700000000|2024-04-09 22:00:00|8077.2|8073.2|8075.6|8071.6|8078.2|8074.2|8075.4|8071.4|0
1712700300000|2024-04-09 22:05:00|8075.9|8071.9|8077|8073|8077.4|8073.4|8075.6|8071.6|0
1712700600000|2024-04-09 22:10:00|8076.6|8072.6|8075.4|8071.4|8077.4|8073.4|8075.1|8071.1|0
1712700900000|2024-04-09 22:15:00|8074.9|8070.9|8076.2|8072.2|8076.2|8072.2|8074.9|8070.9|0
1712701200000|2024-04-09 22:20:00|8076|8072|8075.1|8071.1|8076.5|8072.5|8074.7|8070.7|0
1712701500000|2024-04-09 22:25:00|8075.3|8071.3|8074.5|8070.5|8076.1|8072.1|8074.5|8070.5|0
1712701800000|2024-04-09 22:30:00|8074.2|8070.2|8076|8072|8076|8072|8074|8070|0
1712702100000|2024-04-09 22:35:00|8076.1|8072.1|8075.7|8071.7|8077.5|8073.5|8075.2|8071.2|0
1712702400000|2024-04-09 22:40:00|8075.3|8071.3|8073.2|8069.2|8075.3|8071.3|8073.2|8069.2|0
1712702700000|2024-04-09 22:45:00|8073.7|8069.7|8074.5|8070.5|8074.5|8070.5|8073.2|8069.2|0
1712703000000|2024-04-09 22:50:00|8074.2|8070.2|8074.5|8070.5|8074.8|8070.8|8073.7|8069.7|0
1712703300000|2024-04-09 22:55:00|8074.2|8070.2|8075.2|8071.2|8075.2|8071.2|8074|8070|0
1712703600000|2024-04-09 23:00:00|8075.3|8071.3|8074.8|8070.8|8076|8072|8074.5|8070.5|0
1712703900000|2024-04-09 23:05:00|8075|8071|8074.7|8070.7|8075.6|8071.6|8074.4|8070.4|0
1712704200000|2024-04-09 23:10:00|8074.4|8070.4|8075.1|8071.1|8075.5|8071.5|8073.9|8069.9|0
1712704500000|2024-04-09 23:15:00|8075.8|8071.8|8075.2|8071.2|8076|8072|8075.2|8071.2|0
1712704800000|2024-04-09 23:20:00|8074.8|8070.8|8075.2|8071.2|8075.7|8071.7|8074.4|8070.4|0
1712705100000|2024-04-09 23:25:00|8074.8|8070.8|8075.2|8071.2|8075.2|8071.2|8074.8|8070.8|0
1712705400000|2024-04-09 23:30:00|8073.9|8069.9|8073.9|8069.9|8073.9|8069.9|8073.6|8069.6|0
1712705700000|2024-04-09 23:35:00|8074.1|8070.1|8075.1|8071.1|8075.1|8071.1|8073.9|8069.9|0
1712706000000|2024-04-09 23:40:00|8074.9|8070.9|8073.9|8069.9|8074.9|8070.9|8073.6|8069.6|0
1712706300000|2024-04-09 23:45:00|8074.4|8070.4|8074.8|8070.8|8074.8|8070.8|8074.2|8070.2|0
1712706600000|2024-04-09 23:50:00|8074.7|8070.7|8074.4|8070.4|8074.8|8070.8|8074.4|8070.4|0
1712706900000|2024-04-09 23:55:00|8074.8|8070.8|8073.7|8069.7|8074.8|8070.8|8073.7|8069.7|0
1712707200000|2024-04-10 00:00:00|8072.9|8068.9|8075.1|8071.1|8075.1|8071.1|8072|8068|0
1712707500000|2024-04-10 00:05:00|8075|8071|8074.7|8070.7|8075.1|8071.1|8073.9|8069.9|0
1712707800000|2024-04-10 00:10:00|8074.9|8070.9|8077.5|8073.5|8077.8|8073.8|8074.7|8070.7|0
1712708100000|2024-04-10 00:15:00|8077.9|8073.9|8075.3|8072.3|8077.9|8073.9|8072.1|8069.1|0
1712708400000|2024-04-10 00:20:00|8076.9|8073.9|8078.5|8075.5|8080.1|8077.1|8076.9|8073.9|0
1712708700000|2024-04-10 00:25:00|8076.9|8073.9|8078.5|8075.5|8079.3|8076.3|8076.9|8073.9|0
1712709000000|2024-04-10 00:30:00|8080.1|8077.1|8078.5|8075.5|8080.1|8077.1|8078.5|8075.5|0
1712709300000|2024-04-10 00:35:00|8080.1|8077.1|8080.1|8077.1|8081.7|8078.7|8080.1|8077.1|0
1712709600000|2024-04-10 00:40:00|8081.7|8078.7|8080.1|8077.1|8081.7|8078.7|8080.1|8077.1|0
1712709900000|2024-04-10 00:45:00|8080.5|8077.5|8077.3|8074.3|8080.5|8077.5|8077.3|8074.3|0
1712710200000|2024-04-10 00:50:00|8077.2|8074.2|8077.3|8074.3|8078.9|8075.9|8075.7|8072.7|0
1712710500000|2024-04-10 00:55:00|8078.9|8075.9|8078.9|8075.9|8078.9|8075.9|8078.8|8075.8|0
1712710800000|2024-04-10 01:00:00|8081.7|8078.7|8081.7|8078.7|8083.3|8080.3|8081.7|8078.7|0
1712711100000|2024-04-10 01:05:00|8083.3|8080.3|8083.3|8080.3|8083.3|8080.3|8083.3|8080.3|0
1712711400000|2024-04-10 01:10:00|8081.7|8078.7|8081.7|8078.7|8081.7|8078.7|8081.7|8078.7|0
1712711700000|2024-04-10 01:15:00|8083.3|8080.3|8081.7|8078.7|8083.3|8080.3|8081.7|8078.7|0
1712712000000|2024-04-10 01:20:00|8081.6|8078.6|8080.1|8077.1|8081.6|8078.6|8080|8077|0
1712712300000|2024-04-10 01:25:00|8080|8077|8080|8077|8081.6|8078.6|8080|8077|0
1712712600000|2024-04-10 01:30:00|8078.4|8075.4|8080|8077|8080|8077|8078.4|8075.4|0
1712712900000|2024-04-10 01:35:00|8078.4|8075.4|8084.7|8081.7|8084.7|8081.7|8078.4|8075.4|0
1712713200000|2024-04-10 01:40:00|8083.2|8080.2|8084.7|8081.7|8084.7|8081.7|8083.1|8080.1|0
1712713500000|2024-04-10 01:45:00|8084.8|8081.8|8083.2|8080.2|8084.8|8081.8|8083.2|8080.2|0
1712713800000|2024-04-10 01:50:00|8084.8|8081.8|8084.8|8081.8|8084.8|8081.8|8083.2|8080.2|0
1712714100000|2024-04-10 01:55:00|8084.9|8081.9|8084.9|8081.9|8084.9|8081.9|8084.9|8081.9|0
1712714400000|2024-04-10 02:00:00|8084.8|8081.8|8084.8|8081.8|8084.9|8081.9|8084.8|8081.8|0
1712714700000|2024-04-10 02:05:00|8083.2|8080.2|8084.8|8081.8|8086.4|8083.4|8083.2|8080.2|0
1712715000000|2024-04-10 02:10:00|8083.2|8080.2|8083.2|8080.2|8083.2|8080.2|8083.2|8080.2|0
1712715300000|2024-04-10 02:15:00|8084.8|8081.8|8086.4|8083.4|8086.4|8083.4|8084.8|8081.8|0
1712715600000|2024-04-10 02:20:00|8088|8085|8088|8085|8089.6|8086.6|8088|8085|0
1712715900000|2024-04-10 02:25:00|8086.4|8083.4|8088|8085|8088|8085|8086.4|8083.4|0
1712716200000|2024-04-10 02:30:00|8088.8|8085.8|8089.6|8086.6|8089.6|8086.6|8088|8085|0
1712716500000|2024-04-10 02:35:00|8089.5|8086.5|8089.6|8086.6|8089.6|8086.6|8088|8085|0
1712717100000|2024-04-10 02:45:00|8089.5|8086.5|8089.5|8086.5|8089.6|8086.6|8089.5|8086.5|0
1712717400000|2024-04-10 02:50:00|8087.9|8084.9|8089.5|8086.5|8089.5|8086.5|8087.9|8084.9|0
1712717700000|2024-04-10 02:55:00|8091.1|8088.1|8091.1|8088.1|8091.2|8088.2|8091.1|8088.1|0
1712718000000|2024-04-10 03:00:00|8091.2|8088.2|8091.2|8088.2|8091.2|8088.2|8091.1|8088.1|0
1712718300000|2024-04-10 03:05:00|8091.1|8088.1|8091.1|8088.1|8091.2|8088.2|8091.1|8088.1|0
1712718600000|2024-04-10 03:10:00|8090.3|8087.3|8091.1|8088.1|8091.1|8088.1|8089.5|8086.5|0
1712718900000|2024-04-10 03:15:00|8089.6|8086.6|8091.1|8088.1|8091.1|8088.1|8089.5|8086.5|0
1712719200000|2024-04-10 03:20:00|8091.2|8088.2|8091.1|8088.1|8091.2|8088.2|8089.6|8086.6|0
1712719500000|2024-04-10 03:25:00|8091.2|8088.2|8089.6|8086.6|8091.2|8088.2|8089.6|8086.6|0
1712719800000|2024-04-10 03:30:00|8091.1|8088.1|8091.1|8088.1|8091.2|8088.2|8091.1|8088.1|0
1712720100000|2024-04-10 03:35:00|8091.2|8088.2|8088|8085|8091.2|8088.2|8087.9|8084.9|0
1712720400000|2024-04-10 03:40:00|8089.5|8086.5|8088|8085|8089.5|8086.5|8088|8085|0
1712720700000|2024-04-10 03:45:00|8089.5|8086.5|8089.6|8086.6|8089.6|8086.6|8087.9|8084.9|0
1712721000000|2024-04-10 03:50:00|8089.5|8086.5|8088|8085|8089.5|8086.5|8088|8085|0
1712721300000|2024-04-10 03:55:00|8087.9|8084.9|8088|8085|8088|8085|8087.9|8084.9|0
1712722800000|2024-04-10 04:20:00|8089.6|8086.6|8089.6|8086.6|8089.6|8086.6|8089.6|8086.6|0
1712723400000|2024-04-10 04:30:00|8091.2|8088.2|8091.2|8088.2|8091.2|8088.2|8089.6|8086.6|0
1712723700000|2024-04-10 04:35:00|8092.8|8089.8|8092.8|8089.8|8094.4|8091.4|8092.8|8089.8|0
1712724000000|2024-04-10 04:40:00|8092|8089|8091.2|8088.2|8092.8|8089.8|8091.2|8088.2|0
1712724300000|2024-04-10 04:45:00|8089.6|8086.6|8089.6|8086.6|8091.2|8088.2|8089.6|8086.6|0
1712724600000|2024-04-10 04:50:00|8088.8|8085.8|8089.6|8086.6|8089.6|8086.6|8088|8085|0
1712724900000|2024-04-10 04:55:00|8088|8085|8089.6|8086.6|8089.6|8086.6|8088|8085|0
1712725200000|2024-04-10 05:00:00|8091.2|8088.2|8092.8|8089.8|8092.8|8089.8|8091.2|8088.2|0
1712725500000|2024-04-10 05:05:00|8092.7|8089.7|8092.8|8089.8|8092.8|8089.8|8092.7|8089.7|0
1712725800000|2024-04-10 05:10:00|8091.2|8088.2|8091.2|8088.2|8091.2|8088.2|8091.2|8088.2|0
1712726100000|2024-04-10 05:15:00|8092.8|8089.8|8092.8|8089.8|8092.8|8089.8|8092.7|8089.7|0
1712726400000|2024-04-10 05:20:00|8092.7|8089.7|8089.6|8086.6|8092.7|8089.7|8089.6|8086.6|0
1712726700000|2024-04-10 05:25:00|8091.2|8088.2|8089.6|8086.6|8091.2|8088.2|8089.6|8086.6|0
1712727000000|2024-04-10 05:30:00|8090.4|8087.4|8089.6|8086.6|8092.8|8089.8|8089.6|8086.6|0
1712727300000|2024-04-10 05:35:00|8091.2|8088.2|8089.6|8086.6|8091.2|8088.2|8089.6|8086.6|0
1712727600000|2024-04-10 05:40:00|8088|8085|8086.4|8083.4|8089.6|8086.6|8084.8|8081.8|0
1712727900000|2024-04-10 05:45:00|8084.7|8081.7|8081.9|8078.9|8084.7|8081.7|8081.2|8078.2|0
1712728200000|2024-04-10 05:50:00|8083.5|8080.5|8083.5|8080.5|8083.5|8080.5|8081.9|8078.9|0
1712728500000|2024-04-10 05:55:00|8085.1|8082.1|8085|8082|8085.1|8082.1|8083.5|8080.5|0
1712728800000|2024-04-10 06:00:00|8087.9|8084.9|8082|8080|8090|8086.3|8081|8079|246
1712729100000|2024-04-10 06:05:00|8082.3|8080.3|8085.5|8083.5|8086.5|8084.5|8081.8|8079.8|116
1712729400000|2024-04-10 06:10:00|8085.3|8083.3|8087.8|8085.8|8090|8088|8085.3|8083.3|69
1712729700000|2024-04-10 06:15:00|8088|8086|8089.3|8087.3|8091.8|8089.8|8087.5|8085.5|95
1712730000000|2024-04-10 06:20:00|8089.5|8087.5|8092.3|8090.3|8095|8093|8089.3|8087.3|75
1712730300000|2024-04-10 06:25:00|8092.5|8090.5|8098.5|8096.5|8099.8|8097.8|8091.3|8089.3|214
1712730600000|2024-04-10 06:30:00|8098.8|8096.8|8095.3|8093.3|8100.8|8098.8|8093.5|8091.5|127
1712730900000|2024-04-10 06:35:00|8095.5|8093.5|8094.3|8092.3|8096|8094|8093.8|8091.8|62
1712731200000|2024-04-10 06:40:00|8094.5|8092.5|8094.3|8092.3|8095.3|8093.3|8091.5|8089.5|43
1712731500000|2024-04-10 06:45:00|8094.5|8092.5|8095.5|8093.5|8097.3|8095.3|8093.5|8091.5|75
1712731800000|2024-04-10 06:50:00|8095.8|8093.8|8099|8097|8099.3|8097.3|8093.3|8091.3|50
1712732100000|2024-04-10 06:55:00|8098.8|8096.8|8094.8|8092.8|8100.5|8098.5|8094.8|8092.8|158
1712732400000|2024-04-10 07:00:00|8094.3|8093.3|8090.3|8089.3|8103.5|8102.5|8088.8|8087.8|1568
1712732700000|2024-04-10 07:05:00|8091.3|8090.3|8093.8|8092.8|8094.3|8093.3|8083.3|8082.3|983
1712733000000|2024-04-10 07:10:00|8094|8093|8090.8|8089.8|8094.3|8093.3|8083|8082|557
1712733300000|2024-04-10 07:15:00|8091|8090|8094.5|8093.5|8096.8|8095.8|8090.3|8089.3|558
1712733600000|2024-04-10 07:20:00|8095|8094|8080.5|8079.5|8095.5|8094.5|8080.3|8079.3|473
1712733900000|2024-04-10 07:25:00|8080.3|8079.3|8095.5|8094.5|8096.8|8095.8|8079.3|8078.3|518
1712734200000|2024-04-10 07:30:00|8095.8|8094.8|8087|8086|8098|8097|8087|8086|482
1712734500000|2024-04-10 07:35:00|8087.3|8086.3|8081.3|8080.3|8089|8088|8081.3|8080.3|365
1712734800000|2024-04-10 07:40:00|8081|8080|8090.5|8089.5|8090.8|8089.8|8080.5|8079.5|247
1712735100000|2024-04-10 07:45:00|8090.8|8089.8|8085.5|8084.5|8092.5|8091.5|8082.8|8081.8|231
1712735400000|2024-04-10 07:50:00|8085.8|8084.8|8086.8|8085.8|8090.3|8089.3|8085.8|8084.8|141
1712735700000|2024-04-10 07:55:00|8087|8086|8086.3|8085.3|8089.8|8088.8|8084.8|8083.8|119
1712736000000|2024-04-10 08:00:00|8086.5|8085.5|8088|8087|8092.8|8091.8|8085.8|8084.8|176
1712736300000|2024-04-10 08:05:00|8088.3|8087.3|8089|8088|8092|8091|8083.5|8082.5|223
1712736600000|2024-04-10 08:10:00|8088.8|8087.8|8087.3|8086.3|8089.3|8088.3|8085|8084|137
1712736900000|2024-04-10 08:15:00|8087.5|8086.5|8090.8|8089.8|8094.3|8093.3|8084.8|8083.8|309
1712737200000|2024-04-10 08:20:00|8091|8090|8085|8084|8092.3|8091.3|8085|8084|186
1712737500000|2024-04-10 08:25:00|8084.8|8083.8|8090.8|8089.8|8092.8|8091.8|8084.8|8083.8|144
1712737800000|2024-04-10 08:30:00|8091|8090|8087.3|8086.3|8094.3|8093.3|8087|8086|231
1712738100000|2024-04-10 08:35:00|8087|8086|8087|8086|8087.8|8086.8|8083.3|8082.3|253
1712738400000|2024-04-10 08:40:00|8087.5|8086.5|8084.8|8083.8|8088.3|8087.3|8084.3|8083.3|168
1712738700000|2024-04-10 08:45:00|8085|8084|8087.5|8086.5|8087.8|8086.8|8080.3|8079.3|174
1712739000000|2024-04-10 08:50:00|8087.8|8086.8|8093.5|8092.5|8094.3|8093.3|8086.5|8085.5|170
1712739300000|2024-04-10 08:55:00|8093.8|8092.8|8096.8|8095.8|8098.3|8097.3|8093.5|8092.5|237
1712739600000|2024-04-10 09:00:00|8097|8096|8095|8094|8099.8|8098.8|8094.8|8093.8|240
1712739900000|2024-04-10 09:05:00|8094.8|8093.8|8095.5|8094.5|8097.8|8096.8|8094|8093|139
1712740200000|2024-04-10 09:10:00|8095.8|8094.8|8092.8|8091.8|8096.8|8095.8|8092.8|8091.8|141
1712740500000|2024-04-10 09:15:00|8092.5|8091.5|8093.3|8092.3|8094.8|8093.8|8089.3|8088.3|186
1712740800000|2024-04-10 09:20:00|8093.5|8092.5|8095|8094|8098.8|8097.8|8093.5|8092.5|141
1712741100000|2024-04-10 09:25:00|8095.3|8094.3|8094.5|8093.5|8097.3|8096.3|8093|8092|118
1712741400000|2024-04-10 09:30:00|8094.8|8093.8|8092.5|8091.5|8096|8095|8090.8|8089.8|255
1712741700000|2024-04-10 09:35:00|8092.3|8091.3|8087|8086|8092.8|8091.8|8084.3|8083.3|174
1712742000000|2024-04-10 09:40:00|8086.8|8085.8|8084.5|8083.5|8088.3|8087.3|8083.5|8082.5|178
1712742300000|2024-04-10 09:45:00|8084.3|8083.3|8087.3|8086.3|8087.8|8086.8|8083.8|8082.8|137
1712742600000|2024-04-10 09:50:00|8087.5|8086.5|8089|8088|8090.8|8089.8|8083.8|8082.8|153
1712742900000|2024-04-10 09:55:00|8088.8|8087.8|8086.5|8085.5|8090.5|8089.5|8085.5|8084.5|203
1712743200000|2024-04-10 10:00:00|8086.3|8085.3|8093.5|8092.5|8095.3|8094.3|8084.3|8083.3|191
1712743500000|2024-04-10 10:05:00|8093.3|8092.3|8088.8|8087.8|8094|8093|8087.5|8086.5|130
1712743800000|2024-04-10 10:10:00|8089|8088|8090|8089|8091.3|8090.3|8088.5|8087.5|100
1712744100000|2024-04-10 10:15:00|8089.8|8088.8|8087.3|8086.3|8091.8|8090.8|8087.3|8086.3|96
1712744400000|2024-04-10 10:20:00|8087.5|8086.5|8088.3|8087.3|8089.8|8088.8|8086.3|8085.3|128
1712744700000|2024-04-10 10:25:00|8088.5|8087.5|8086.5|8085.5|8090.5|8089.5|8086|8085|95
1712745000000|2024-04-10 10:30:00|8086.3|8085.3|8086.8|8085.8|8087.3|8086.3|8084.3|8083.3|171
1712745300000|2024-04-10 10:35:00|8086.5|8085.5|8085.8|8084.8|8086.8|8085.8|8083|8082|194
1712745600000|2024-04-10 10:40:00|8086|8085|8083|8082|8088|8087|8083|8082|159
1712745900000|2024-04-10 10:45:00|8082.8|8081.8|8085|8084|8085.3|8084.3|8079.3|8078.3|268
1712746200000|2024-04-10 10:50:00|8085.3|8084.3|8087.5|8086.5|8088|8087|8083.5|8082.5|150
1712746500000|2024-04-10 10:55:00|8087.8|8086.8|8091.5|8090.5|8092.5|8091.5|8087.8|8086.8|161
1712746800000|2024-04-10 11:00:00|8091|8090|8093.3|8092.3|8093.3|8092.3|8091|8090|113
1712747100000|2024-04-10 11:05:00|8093.5|8092.5|8099.3|8098.3|8099.3|8098.3|8093.5|8092.5|212
1712747400000|2024-04-10 11:10:00|8099|8098|8101.5|8100.5|8101.8|8100.8|8097.8|8096.8|272
1712747700000|2024-04-10 11:15:00|8101.3|8100.3|8102.3|8101.3|8103.3|8102.3|8101|8100|288
1712748000000|2024-04-10 11:20:00|8102.5|8101.5|8099.5|8098.5|8102.8|8101.8|8098.3|8097.3|303
1712748300000|2024-04-10 11:25:00|8099|8098|8095.5|8094.5|8100|8099|8095.3|8094.3|143
1712748600000|2024-04-10 11:30:00|8095.8|8094.8|8094.8|8093.8|8097|8096|8093.8|8092.8|86
1712748900000|2024-04-10 11:35:00|8094.5|8093.5|8097.3|8096.3|8099|8098|8094.5|8093.5|91
1712749200000|2024-04-10 11:40:00|8096.9|8095.9|8100.9|8099.9|8101.1|8100.1|8096.4|8095.4|147
1712749500000|2024-04-10 11:45:00|8100.6|8099.6|8100.9|8099.9|8102.6|8101.6|8099.1|8098.1|104
1712749800000|2024-04-10 11:50:00|8101.1|8100.1|8098.9|8097.9|8102.1|8101.1|8098.6|8097.6|146
1712750100000|2024-04-10 11:55:00|8099.1|8098.1|8100.4|8099.4|8102.6|8101.6|8099.1|8098.1|171
1712750400000|2024-04-10 12:00:00|8100.1|8099.1|8094.1|8093.1|8102.1|8101.1|8092.9|8091.9|171
1712750700000|2024-04-10 12:05:00|8094.4|8093.4|8093.6|8092.6|8095.9|8094.9|8091.9|8090.9|122
1712751000000|2024-04-10 12:10:00|8093.4|8092.4|8099.1|8098.1|8099.4|8098.4|8093.4|8092.4|155
1712751300000|2024-04-10 12:15:00|8098.9|8097.9|8090.6|8089.6|8098.9|8097.9|8090.1|8089.1|200
1712751600000|2024-04-10 12:20:00|8090.9|8089.9|8085.1|8084.1|8091.9|8090.9|8084.1|8083.1|295
1712751900000|2024-04-10 12:25:00|8084.9|8083.9|8091.4|8090.4|8091.4|8090.4|8083.9|8082.9|278
1712752200000|2024-04-10 12:30:00|8091.6|8090.6|8039.6|8038.6|8092.1|8091.1|8029.6|8028.6|2410
1712752500000|2024-04-10 12:35:00|8039.4|8038.4|8027.1|8026.1|8047.4|8046.4|8023.6|8022.6|1512
1712752800000|2024-04-10 12:40:00|8026.1|8025.1|8020.1|8019.1|8030.9|8029.9|8014.4|8013.4|1212
1712753100000|2024-04-10 12:45:00|8019.9|8018.9|8013.9|8012.9|8030.1|8029.1|8013.1|8012.1|902
1712753400000|2024-04-10 12:50:00|8013.6|8012.6|8001.1|8000.1|8014.6|8013.6|7999.9|7998.9|1331
1712753700000|2024-04-10 12:55:00|8000.6|7999.6|8004.6|8003.6|8004.9|8003.9|7997.6|7996.6|1204
1712754000000|2024-04-10 13:00:00|8005.4|8004.4|7988.4|7987.4|8007.4|8006.4|7987.1|7986.1|1393
1712754300000|2024-04-10 13:05:00|7988.1|7987.1|7986.6|7985.6|7992.4|7991.4|7982.4|7981.4|945
1712754600000|2024-04-10 13:10:00|7986.4|7985.4|7977.1|7976.1|7991.6|7990.6|7975.9|7974.9|910
1712754900000|2024-04-10 13:15:00|7977.4|7976.4|7985.6|7984.6|7988.4|7987.4|7977.4|7976.4|973
1712755200000|2024-04-10 13:20:00|7985.9|7984.9|7988.6|7987.6|7991.4|7990.4|7976.4|7975.4|644
1712755500000|2024-04-10 13:25:00|7987.6|7986.6|7992.1|7991.1|7995.6|7994.6|7986.6|7985.6|649
1712755800000|2024-04-10 13:30:00|7991.6|7990.6|7992.6|7991.6|7997.4|7996.4|7984.4|7983.4|1078
1712756100000|2024-04-10 13:35:00|7992.9|7991.9|7994.1|7993.1|8000.6|7999.6|7987.1|7986.1|602
1712756400000|2024-04-10 13:40:00|7993.6|7992.6|8000.6|7999.6|8001.6|8000.6|7988.1|7987.1|570
1712756700000|2024-04-10 13:45:00|8000.9|7999.9|7986.1|7985.1|8002.9|8001.9|7983.6|7982.6|1045
1712757000000|2024-04-10 13:50:00|7986.4|7985.4|8003.4|8002.4|8004.4|8003.4|7984.9|7983.9|930
1712757300000|2024-04-10 13:55:00|8002.6|8001.6|8005.1|8004.1|8017.1|8016.1|7999.1|7998.1|1406
1712757600000|2024-04-10 14:00:00|8005.4|8004.4|8006.9|8005.9|8015.9|8014.9|8002.9|8001.9|628
1712757900000|2024-04-10 14:05:00|8007.1|8006.1|8023.6|8022.6|8027.6|8026.6|8006.9|8005.9|692
1712758200000|2024-04-10 14:10:00|8023.8|8022.8|8023.1|8022.1|8029.1|8028.1|8021.8|8020.8|2411
1712758500000|2024-04-10 14:15:00|8023.6|8022.6|8034.3|8033.3|8035.6|8034.6|8018.8|8017.8|723
1712758800000|2024-04-10 14:20:00|8034.6|8033.6|8038.3|8037.3|8038.8|8037.8|8030.8|8029.8|501
1712759100000|2024-04-10 14:25:00|8038.6|8037.6|8042.3|8041.3|8043.6|8042.6|8037.8|8036.8|638
1712759400000|2024-04-10 14:30:00|8042.6|8041.6|8047.6|8046.6|8049.1|8048.1|8041.3|8040.3|594
1712759700000|2024-04-10 14:35:00|8047.8|8046.8|8057.6|8056.6|8060.6|8059.6|8047.6|8046.6|532
1712760000000|2024-04-10 14:40:00|8057.3|8056.3|8051.3|8050.3|8058.3|8057.3|8050.3|8049.3|472
1712760300000|2024-04-10 14:45:00|8051.6|8050.6|8055.1|8054.1|8056.1|8055.1|8050.1|8049.1|309
1712760600000|2024-04-10 14:50:00|8055.3|8054.3|8046.6|8045.6|8057.3|8056.3|8046.3|8045.3|373
1712760900000|2024-04-10 14:55:00|8046.8|8045.8|8040.8|8039.8|8047.8|8046.8|8034.8|8033.8|652
1712761200000|2024-04-10 15:00:00|8041.1|8040.1|8038.1|8037.1|8042.6|8041.6|8036.8|8035.8|400
1712761500000|2024-04-10 15:05:00|8038.3|8037.3|8043.1|8042.1|8043.6|8042.6|8037.6|8036.6|444
1712761800000|2024-04-10 15:10:00|8042.8|8041.8|8041.8|8040.8|8046.3|8045.3|8037.8|8036.8|386
1712762100000|2024-04-10 15:15:00|8042.1|8041.1|8039.6|8038.6|8044.3|8043.3|8036.8|8035.8|604
1712762400000|2024-04-10 15:20:00|8039.1|8038.1|8041.6|8040.6|8044.6|8043.6|8038.6|8037.6|713
1712762700000|2024-04-10 15:25:00|8041.8|8040.8|8044.6|8043.6|8045.1|8044.1|8039.6|8038.6|1192
1712763000000|2024-04-10 15:30:00|8044.8|8042.8|8045.6|8043.6|8047.1|8045.1|8040.8|8038.8|2808
1712763300000|2024-04-10 15:35:00|8045.1|8043.1|8042.3|8040.3|8048.3|8046.3|8041.1|8039.1|965
1712763600000|2024-04-10 15:40:00|8042.1|8040.1|8039.8|8037.8|8042.6|8040.6|8038.6|8036.6|451
1712763900000|2024-04-10 15:45:00|8040.1|8038.1|8041.3|8039.3|8043.3|8041.3|8039.1|8037.1|184
1712764200000|2024-04-10 15:50:00|8041.1|8039.1|8043.6|8041.6|8044.1|8042.1|8041.1|8039.1|121
1712764500000|2024-04-10 15:55:00|8043.1|8041.1|8042.3|8040.3|8043.8|8041.8|8041.1|8039.1|198
1712764800000|2024-04-10 16:00:00|8042.1|8040.1|8041.6|8039.6|8043.6|8041.6|8039.6|8037.6|159
1712765100000|2024-04-10 16:05:00|8041.8|8039.8|8040.6|8038.6|8043.3|8041.3|8038.1|8036.1|171
1712765400000|2024-04-10 16:10:00|8040.8|8038.8|8037.1|8035.1|8041.1|8039.1|8036.6|8034.6|180
1712765700000|2024-04-10 16:15:00|8037.6|8035.6|8037.6|8035.6|8039.6|8037.6|8036.6|8034.6|115
1712766000000|2024-04-10 16:20:00|8037.8|8035.8|8038.1|8036.1|8039.1|8037.1|8035.6|8033.6|107
1712766300000|2024-04-10 16:25:00|8037.6|8035.6|8039.6|8037.6|8042.8|8040.8|8037.6|8035.6|108
1712766600000|2024-04-10 16:30:00|8039.3|8037.3|8038.8|8036.8|8039.6|8037.6|8037.1|8035.1|77
1712766900000|2024-04-10 16:35:00|8039.1|8037.1|8039.3|8037.3|8041.3|8039.3|8038.8|8036.8|74
1712767200000|2024-04-10 16:40:00|8039.1|8037.1|8038.3|8036.3|8040.3|8038.3|8037.1|8035.1|80
1712767500000|2024-04-10 16:45:00|8038.1|8036.1|8041.8|8039.8|8042.6|8040.6|8038.1|8036.1|104
1712767800000|2024-04-10 16:50:00|8042.1|8040.1|8044.3|8042.3|8045.1|8043.1|8040.3|8038.3|123
1712768100000|2024-04-10 16:55:00|8044.1|8042.1|8046.6|8044.6|8049.1|8047.1|8044.1|8042.1|100
1712768400000|2024-04-10 17:00:00|8046.8|8044.8|8037.1|8035.1|8049.1|8047.1|8035.6|8033.6|474
1712768700000|2024-04-10 17:05:00|8037.3|8035.3|8027.6|8025.6|8038.1|8036.1|8027.6|8025.6|189
1712769000000|2024-04-10 17:10:00|8027.8|8025.8|8031.6|8029.6|8032.1|8030.1|8025.1|8023.1|154
1712769300000|2024-04-10 17:15:00|8031.3|8029.3|8039.1|8037.1|8039.1|8037.1|8029.3|8027.3|182
1712769600000|2024-04-10 17:20:00|8038.8|8036.8|8050.3|8048.3|8052.1|8050.1|8037.3|8035.3|331
1712769900000|2024-04-10 17:25:00|8050.1|8048.1|8041.6|8039.6|8053.1|8051.1|8041.3|8039.3|207
1712770200000|2024-04-10 17:30:00|8041.8|8039.8|8031.8|8029.8|8044.6|8042.6|8028.1|8026.1|654
1712770500000|2024-04-10 17:35:00|8031.6|8029.6|8021.1|8019.1|8033.6|8031.6|8019.3|8017.3|450
1712770800000|2024-04-10 17:40:00|8021.3|8019.3|8025.1|8023.1|8030.3|8028.3|8019.3|8017.3|167
1712771100000|2024-04-10 17:45:00|8025.3|8023.3|8032.6|8030.6|8033.8|8031.8|8023.8|8021.8|130
1712771400000|2024-04-10 17:50:00|8032.3|8030.3|8032.6|8030.6|8034.6|8032.6|8026.6|8024.6|117
1712771700000|2024-04-10 17:55:00|8032.3|8030.3|8035.8|8033.8|8045.3|8043.3|8032.1|8030.1|173
1712772000000|2024-04-10 18:00:00|8035.6|8033.6|8040.6|8038.6|8042.1|8040.1|8031.6|8029.6|109
1712772300000|2024-04-10 18:05:00|8040.3|8038.3|8040.3|8038.3|8042.8|8040.8|8035.3|8033.3|91
1712772600000|2024-04-10 18:10:00|8040.8|8038.8|8041.8|8039.8|8043.8|8041.8|8037.8|8035.8|235
1712772900000|2024-04-10 18:15:00|8041.6|8039.6|8036.8|8034.8|8044.8|8042.8|8033.8|8031.8|41
1712773200000|2024-04-10 18:20:00|8036.6|8034.6|8032.1|8030.1|8041.3|8039.3|8031.1|8029.1|39
1712773500000|2024-04-10 18:25:00|8032.3|8030.3|8029.6|8027.6|8035.3|8033.3|8029.1|8027.1|47
1712773800000|2024-04-10 18:30:00|8029.3|8027.3|8030.3|8028.3|8032.1|8030.1|8027.8|8025.8|116
1712774100000|2024-04-10 18:35:00|8030.1|8028.1|8034.6|8032.6|8035.6|8033.6|8028.3|8026.3|101
1712774400000|2024-04-10 18:40:00|8034.3|8032.3|8036.3|8034.3|8038.1|8036.1|8032.8|8030.8|125
1712774700000|2024-04-10 18:45:00|8036.6|8034.6|8036.3|8034.3|8038.3|8036.3|8033.6|8031.6|43
1712775000000|2024-04-10 18:50:00|8035.6|8033.6|8033.3|8031.3|8038.6|8036.6|8031.1|8029.1|139
1712775300000|2024-04-10 18:55:00|8033.1|8031.1|8024.8|8022.8|8033.3|8031.3|8024.1|8022.1|248
1712775600000|2024-04-10 19:00:00|8024.6|8022.6|8024.8|8022.8|8029.6|8027.6|8022.3|8020.3|125
1712775900000|2024-04-10 19:05:00|8025.1|8023.1|8030.6|8028.6|8030.6|8028.6|8023.6|8021.6|73
1712776200000|2024-04-10 19:10:00|8030.3|8028.3|8039.3|8037.3|8039.3|8037.3|8030.3|8028.3|100
1712776500000|2024-04-10 19:15:00|8038.8|8036.8|8039.6|8037.6|8042.3|8040.3|8035.6|8033.6|113
1712776800000|2024-04-10 19:20:00|8039.8|8037.8|8044.3|8042.3|8044.8|8042.8|8038.8|8036.8|81
1712777100000|2024-04-10 19:25:00|8044.1|8042.1|8039.8|8037.8|8046.3|8044.3|8039.3|8037.3|121
1712777400000|2024-04-10 19:30:00|8040.1|8038.1|8034.3|8032.3|8040.6|8038.6|8032.6|8030.6|273
1712777700000|2024-04-10 19:35:00|8034.1|8032.1|8031.3|8029.3|8037.1|8035.1|8031.3|8029.3|100
1712778000000|2024-04-10 19:40:00|8031.6|8029.6|8041.1|8039.1|8041.8|8039.8|8031.3|8029.3|76
1712778300000|2024-04-10 19:45:00|8040.8|8038.8|8042.1|8040.1|8045.1|8043.1|8040.1|8038.1|124
1712778600000|2024-04-10 19:50:00|8041.8|8039.8|8043.8|8041.8|8044.1|8042.1|8039.3|8037.3|100
1712778900000|2024-04-10 19:55:00|8043.6|8041.6|8041.8|8039.8|8047.1|8045.1|8041.8|8039.8|98
1712779200000|2024-04-10 20:00:00|8041.7|8037.7|8032.4|8028.4|8044.4|8040.4|8030.1|8026.1|1000
1712779500000|2024-04-10 20:05:00|8032.9|8028.9|8030.1|8026.1|8033.2|8029.2|8026.7|8022.7|0
1712779800000|2024-04-10 20:10:00|8030.6|8026.6|8030.1|8026.1|8032.4|8028.4|8030.1|8026.1|0
1712780100000|2024-04-10 20:15:00|8030.8|8026.8|8032.2|8028.2|8034.6|8030.6|8030|8026|0
1712780400000|2024-04-10 20:20:00|8032.1|8028.1|8032|8028|8032.7|8028.7|8030.9|8026.9|0
1712780700000|2024-04-10 20:25:00|8031.8|8027.8|8033.1|8029.1|8034.3|8030.3|8031.8|8027.8|0
1712781000000|2024-04-10 20:30:00|8033.3|8029.3|8032.4|8028.4|8034|8030|8030.8|8026.8|0
1712781300000|2024-04-10 20:35:00|8032.8|8028.8|8035.1|8031.1|8035.1|8031.1|8032.8|8028.8|0
1712781600000|2024-04-10 20:40:00|8034.9|8030.9|8034.9|8030.9|8035.8|8031.8|8033.8|8029.8|0
1712781900000|2024-04-10 20:45:00|8034.6|8030.6|8036.4|8032.4|8036.6|8032.6|8034.1|8030.1|0
1712782200000|2024-04-10 20:50:00|8036.1|8032.1|8038|8034|8038.4|8034.4|8035.4|8031.4|0
1712782500000|2024-04-10 20:55:00|8037.6|8033.6|8039.1|8035.1|8041.1|8037.1|8036.7|8032.7|0
1712782800000|2024-04-10 21:00:00|8039.2|8035.2|8039.1|8035.1|8039.6|8035.6|8038.6|8034.6|0
1712783100000|2024-04-10 21:05:00|8038.6|8034.6|8037.9|8033.9|8038.6|8034.6|8037.1|8033.1|0
1712783400000|2024-04-10 21:10:00|8038.3|8034.3|8037.9|8033.9|8038.9|8034.9|8037.4|8033.4|0
1712783700000|2024-04-10 21:15:00|8038.1|8034.1|8038.1|8034.1|8038.1|8034.1|8037.9|8033.9|0
1712784000000|2024-04-10 21:20:00|8037.9|8033.9|8038.1|8034.1|8038.1|8034.1|8037.8|8033.8|0
1712784300000|2024-04-10 21:25:00|8037.9|8033.9|8037.8|8033.8|8038.1|8034.1|8037.8|8033.8|0
1712784600000|2024-04-10 21:30:00|8038.1|8034.1|8037.6|8033.6|8038.1|8034.1|8037.6|8033.6|0
1712784900000|2024-04-10 21:35:00|8037.3|8033.3|8037.3|8033.3|8037.3|8033.3|8037.3|8033.3|0
1712785200000|2024-04-10 21:40:00|8037.4|8033.4|8037.6|8033.6|8037.6|8033.6|8037.1|8033.1|0
1712785500000|2024-04-10 21:45:00|8037.4|8033.4|8037.9|8033.9|8038.1|8034.1|8037.1|8033.1|0
1712785800000|2024-04-10 21:50:00|8037.8|8033.8|8038.1|8034.1|8038.3|8034.3|8037.8|8033.8|0
1712786100000|2024-04-10 21:55:00|8038.3|8034.3|8037.8|8033.8|8038.3|8034.3|8037.4|8033.4|0
1712786400000|2024-04-10 22:00:00|8036|8032|8029.5|8025.5|8036.3|8032.3|8029.1|8025.1|0
1712786700000|2024-04-10 22:05:00|8029.4|8025.4|8028.8|8024.8|8029.9|8025.9|8026.9|8022.9|0
1712787000000|2024-04-10 22:10:00|8028.9|8024.9|8029.6|8025.6|8030.4|8026.4|8028.4|8024.4|0
1712787300000|2024-04-10 22:15:00|8030.1|8026.1|8030.9|8026.9|8031.7|8027.7|8030.1|8026.1|0
1712787600000|2024-04-10 22:20:00|8031.1|8027.1|8033.7|8029.7|8033.7|8029.7|8031.1|8027.1|0
1712787900000|2024-04-10 22:25:00|8033.9|8029.9|8033.7|8029.7|8034.4|8030.4|8033.7|8029.7|0
1712788200000|2024-04-10 22:30:00|8034.2|8030.2|8032.7|8028.7|8034.7|8030.7|8030.9|8026.9|0
1712788500000|2024-04-10 22:35:00|8033|8029|8032.7|8028.7|8033.5|8029.5|8032.7|8028.7|0
1712788800000|2024-04-10 22:40:00|8033.2|8029.2|8033.7|8029.7|8034.2|8030.2|8032.7|8028.7|0
1712789100000|2024-04-10 22:45:00|8033.7|8029.7|8032.4|8028.4|8034.4|8030.4|8032.1|8028.1|0
1712789400000|2024-04-10 22:50:00|8032.9|8028.9|8031.3|8027.3|8033.2|8029.2|8030.9|8026.9|0
1712789700000|2024-04-10 22:55:00|8031.1|8027.1|8031.7|8027.7|8031.7|8027.7|8030.6|8026.6|0
1712790000000|2024-04-10 23:00:00|8031.6|8027.6|8028.1|8024.1|8032|8028|8027|8023|0
1712790300000|2024-04-10 23:05:00|8028.2|8024.2|8028|8024|8029.4|8025.4|8028|8024|0
1712790600000|2024-04-10 23:10:00|8027.8|8023.8|8026.2|8022.2|8028.2|8024.2|8024.7|8020.7|0
1712790900000|2024-04-10 23:15:00|8025.7|8021.7|8023.6|8019.6|8025.9|8021.9|8022|8018|0
1712791200000|2024-04-10 23:20:00|8023.9|8019.9|8023.6|8019.6|8025.6|8021.6|8023.1|8019.1|0
1712791500000|2024-04-10 23:25:00|8022.5|8018.5|8024.4|8020.4|8024.8|8020.8|8021.3|8017.3|0
1712791800000|2024-04-10 23:30:00|8024.8|8020.8|8025.8|8021.8|8025.8|8021.8|8024.6|8020.6|0
1712792100000|2024-04-10 23:35:00|8025.6|8021.6|8028.9|8024.9|8030.3|8026.3|8025.3|8021.3|0
1712792400000|2024-04-10 23:40:00|8029|8025|8030|8026|8030|8026|8028.9|8024.9|0
1712792700000|2024-04-10 23:45:00|8030.3|8026.3|8029.5|8025.5|8030.8|8026.8|8029.2|8025.2|0
1712793000000|2024-04-10 23:50:00|8029.2|8025.2|8027.7|8023.7|8029.5|8025.5|8026.4|8022.4|0
1712793300000|2024-04-10 23:55:00|8027.4|8023.4|8027.7|8023.7|8028|8024|8026.1|8022.1|0
1712793600000|2024-04-11 00:00:00|8028|8024|8032.6|8028.6|8034.2|8030.2|8027.1|8023.1|0
1712793900000|2024-04-11 00:05:00|8032.9|8028.9|8028.8|8024.8|8032.9|8028.9|8027.7|8023.7|0
1712794200000|2024-04-11 00:10:00|8029|8025|8033.9|8029.9|8035.5|8031.5|8029|8025|0
1712794500000|2024-04-11 00:15:00|8033.1|8029.1|8036.3|8033.3|8038.3|8034.3|8031.5|8028.5|0
1712794800000|2024-04-11 00:20:00|8034.7|8031.7|8039.6|8036.6|8039.6|8036.6|8033.1|8030.1|0
1712795100000|2024-04-11 00:25:00|8038.8|8035.8|8034.7|8031.7|8038.8|8035.8|8034.7|8031.7|0
1712795400000|2024-04-11 00:30:00|8035.4|8032.4|8037.8|8034.8|8038.6|8035.6|8034.6|8031.6|0
1712795700000|2024-04-11 00:35:00|8036.2|8033.2|8034.6|8031.6|8037.8|8034.8|8034.6|8031.6|0
1712796000000|2024-04-11 00:40:00|8035.4|8032.4|8033|8030|8035.4|8032.4|8031.3|8028.3|0
1712796300000|2024-04-11 00:45:00|8033.8|8030.8|8033.8|8030.8|8035.4|8032.4|8032.2|8029.2|0
1712796600000|2024-04-11 00:50:00|8032.2|8029.2|8036.2|8033.2|8036.2|8033.2|8032.2|8029.2|0
1712796900000|2024-04-11 00:55:00|8035.4|8032.4|8036.9|8033.9|8036.9|8033.9|8035.3|8032.3|0
1712797200000|2024-04-11 01:00:00|8032.9|8029.9|8037.8|8034.8|8037.8|8034.8|8032.9|8029.9|0
1712797500000|2024-04-11 01:05:00|8039.4|8036.4|8039.4|8036.4|8039.4|8036.4|8037.8|8034.8|0
1712797800000|2024-04-11 01:10:00|8037.8|8034.8|8039.4|8036.4|8039.4|8036.4|8037.8|8034.8|0
1712798100000|2024-04-11 01:15:00|8037.8|8034.8|8034.6|8031.6|8039.4|8036.4|8033.8|8030.8|0
1712798400000|2024-04-11 01:20:00|8034.5|8031.5|8029.7|8026.7|8034.5|8031.5|8028.2|8025.2|0
1712798700000|2024-04-11 01:25:00|8028.1|8025.1|8030.6|8027.6|8030.6|8027.6|8028.1|8025.1|0
1712799000000|2024-04-11 01:30:00|8033.7|8030.7|8038.6|8035.6|8038.6|8035.6|8033.7|8030.7|0
1712799300000|2024-04-11 01:35:00|8038.5|8035.5|8041.7|8038.7|8043.3|8040.3|8038.5|8035.5|0
1712799600000|2024-04-11 01:40:00|8040.1|8037.1|8040.2|8037.2|8041.7|8038.7|8040.1|8037.1|0
1712799900000|2024-04-11 01:45:00|8039.4|8036.4|8041|8038|8041|8038|8037.8|8034.8|0
1712800200000|2024-04-11 01:50:00|8042.6|8039.6|8045.8|8042.8|8045.8|8042.8|8042.6|8039.6|0
1712800500000|2024-04-11 01:55:00|8044.2|8041.2|8041|8038|8044.2|8041.2|8041|8038|0
1712800800000|2024-04-11 02:00:00|8042.6|8039.6|8041|8038|8042.6|8039.6|8039.4|8036.4|0
1712801100000|2024-04-11 02:05:00|8041.1|8038.1|8042.7|8039.7|8044.3|8041.3|8041|8038|0
1712801400000|2024-04-11 02:10:00|8042.6|8039.6|8042.7|8039.7|8044.3|8041.3|8042.6|8039.6|0
1712801700000|2024-04-11 02:15:00|8044.2|8041.2|8044.3|8041.3|8044.3|8041.3|8044.2|8041.2|0
1712802000000|2024-04-11 02:20:00|8042.7|8039.7|8044.3|8041.3|8044.3|8041.3|8042.7|8039.7|0
1712802300000|2024-04-11 02:25:00|8045.9|8042.9|8045.8|8042.8|8045.9|8042.9|8044.3|8041.3|0
1712802600000|2024-04-11 02:30:00|8047.4|8044.4|8044.3|8041.3|8047.4|8044.4|8042.7|8039.7|0
1712802900000|2024-04-11 02:35:00|8043.5|8040.5|8042.7|8039.7|8044.3|8041.3|8041.1|8038.1|0
1712803200000|2024-04-11 02:40:00|8041.1|8038.1|8042.7|8039.7|8042.7|8039.7|8041.1|8038.1|0
1712803800000|2024-04-11 02:50:00|8042.6|8039.6|8041.1|8038.1|8042.7|8039.7|8041.1|8038.1|0
1712804100000|2024-04-11 02:55:00|8042.6|8039.6|8042.6|8039.6|8042.7|8039.7|8041.1|8038.1|0
1712804400000|2024-04-11 03:00:00|8042.7|8039.7|8042.6|8039.6|8044.2|8041.2|8042.6|8039.6|0
1712804700000|2024-04-11 03:05:00|8041.1|8038.1|8044.3|8041.3|8044.3|8041.3|8041.1|8038.1|0
1712805000000|2024-04-11 03:10:00|8045|8042|8045.9|8042.9|8045.9|8042.9|8044.3|8041.3|0
1712805300000|2024-04-11 03:15:00|8047.5|8044.5|8047.5|8044.5|8047.5|8044.5|8045.9|8042.9|0
1712805600000|2024-04-11 03:20:00|8047.4|8044.4|8045.8|8042.8|8047.5|8044.5|8045.8|8042.8|0
1712805900000|2024-04-11 03:25:00|8047.4|8044.4|8047.5|8044.5|8047.5|8044.5|8047.4|8044.4|0
1712806200000|2024-04-11 03:30:00|8048.3|8045.3|8049.1|8046.1|8050.7|8047.7|8047.5|8044.5|0
1712806500000|2024-04-11 03:35:00|8047.5|8044.5|8047.5|8044.5|8047.5|8044.5|8047.5|8044.5|0
1712806800000|2024-04-11 03:40:00|8049.1|8046.1|8049.1|8046.1|8049.1|8046.1|8049.1|8046.1|0
1712807100000|2024-04-11 03:45:00|8047.5|8044.5|8049.1|8046.1|8049.1|8046.1|8047.5|8044.5|0
1712807400000|2024-04-11 03:50:00|8047.5|8044.5|8047.5|8044.5|8047.5|8044.5|8047.5|8044.5|0
1712807700000|2024-04-11 03:55:00|8049.1|8046.1|8047.5|8044.5|8049.1|8046.1|8047.5|8044.5|0
1712808000000|2024-04-11 04:00:00|8048.3|8045.3|8047.5|8044.5|8049.1|8046.1|8047.5|8044.5|0
1712808300000|2024-04-11 04:05:00|8046.7|8043.7|8047.5|8044.5|8047.5|8044.5|8045.9|8042.9|0
1712808600000|2024-04-11 04:10:00|8045.9|8042.9|8047.5|8044.5|8047.5|8044.5|8045.9|8042.9|0
1712808900000|2024-04-11 04:15:00|8049.1|8046.1|8047.5|8044.5|8049.1|8046.1|8047.5|8044.5|0
1712809200000|2024-04-11 04:20:00|8049.1|8046.1|8049.1|8046.1|8049.1|8046.1|8049.1|8046.1|0
1712809500000|2024-04-11 04:25:00|8047.6|8044.6|8047.5|8044.5|8049.1|8046.1|8047.5|8044.5|0
1712809800000|2024-04-11 04:30:00|8047.6|8044.6|8044.4|8041.4|8049.2|8046.2|8044.4|8041.4|0
1712810100000|2024-04-11 04:35:00|8046|8043|8047.6|8044.6|8047.6|8044.6|8044.4|8041.4|0
1712810400000|2024-04-11 04:40:00|8046|8043|8046|8043|8047.6|8044.6|8046|8043|0
1712811000000|2024-04-11 04:50:00|8047.6|8044.6|8047.6|8044.6|8047.6|8044.6|8047.6|8044.6|0
1712811600000|2024-04-11 05:00:00|8046|8043|8047.6|8044.6|8047.6|8044.6|8046|8043|0
1712811900000|2024-04-11 05:05:00|8046|8043|8047.6|8044.6|8047.6|8044.6|8046|8043|0
1712812200000|2024-04-11 05:10:00|8049.2|8046.2|8049.2|8046.2|8049.2|8046.2|8049.2|8046.2|0
1712812500000|2024-04-11 05:15:00|8050.8|8047.8|8049.2|8046.2|8050.8|8047.8|8049.2|8046.2|0
1712812800000|2024-04-11 05:20:00|8047.6|8044.6|8047.6|8044.6|8049.2|8046.2|8047.6|8044.6|0
1712813100000|2024-04-11 05:25:00|8048.4|8045.4|8049.2|8046.2|8049.2|8046.2|8047.6|8044.6|0
1712813400000|2024-04-11 05:30:00|8047.6|8044.6|8046|8043|8048.4|8045.4|8046|8043|0
1712813700000|2024-04-11 05:35:00|8045.2|8042.2|8046|8043|8047.6|8044.6|8044.4|8041.4|0
1712814000000|2024-04-11 05:40:00|8045.2|8042.2|8047.6|8044.6|8047.6|8044.6|8044.4|8041.4|0
1712814300000|2024-04-11 05:45:00|8049.2|8046.2|8049.1|8046.1|8049.2|8046.2|8047.6|8044.6|0
1712814600000|2024-04-11 05:50:00|8049.2|8046.2|8050.8|8047.8|8050.8|8047.8|8049.1|8046.1|0
1712814900000|2024-04-11 05:55:00|8050.7|8047.7|8049.1|8046.1|8050.8|8047.8|8047.6|8044.6|0
1712815200000|2024-04-11 06:00:00|8049.6|8045.6|8043.1|8041.1|8049.6|8045.6|8040.3|8038.3|263
1712815500000|2024-04-11 06:05:00|8043.3|8041.3|8040.3|8038.3|8043.6|8041.6|8037.8|8035.8|76
1712815800000|2024-04-11 06:10:00|8040.1|8038.1|8040.8|8038.8|8042.8|8040.8|8038.8|8036.8|72
1712816100000|2024-04-11 06:15:00|8040.6|8038.6|8045.8|8043.8|8045.8|8043.8|8039.6|8037.6|134
1712816400000|2024-04-11 06:20:00|8045.6|8043.6|8047.3|8045.3|8050.1|8048.1|8045.6|8043.6|58
1712816700000|2024-04-11 06:25:00|8047.8|8045.8|8046.8|8044.8|8048.8|8046.8|8045.6|8043.6|25
1712817000000|2024-04-11 06:30:00|8046.6|8044.6|8048.1|8046.1|8048.1|8046.1|8045.6|8043.6|43
1712817300000|2024-04-11 06:35:00|8048.3|8046.3|8049.1|8047.1|8050.8|8048.8|8045.8|8043.8|43
1712817600000|2024-04-11 06:40:00|8048.8|8046.8|8044.3|8042.3|8048.8|8046.8|8044.3|8042.3|22
1712817900000|2024-04-11 06:45:00|8044.1|8042.1|8042.6|8040.6|8044.8|8042.8|8041.6|8039.6|43
1712818200000|2024-04-11 06:50:00|8042.3|8040.3|8040.3|8038.3|8042.6|8040.6|8038.8|8036.8|60
1712818500000|2024-04-11 06:55:00|8040.6|8038.6|8036.3|8034.3|8041.8|8039.8|8035.8|8033.8|218
1712818800000|2024-04-11 07:00:00|8035.8|8034.8|8053.8|8052.8|8056.8|8055.8|8035.3|8034.3|1846
1712819100000|2024-04-11 07:05:00|8054.1|8053.1|8061.1|8060.1|8062.3|8061.3|8051.6|8050.6|969
1712819400000|2024-04-11 07:10:00|8060.8|8059.8|8066.8|8065.8|8068.6|8067.6|8057.3|8056.3|931
1712819700000|2024-04-11 07:15:00|8066.6|8065.6|8069.6|8068.6|8076.8|8075.8|8065.3|8064.3|1025
1712820000000|2024-04-11 07:20:00|8069.1|8068.1|8079.8|8078.8|8084.1|8083.1|8068.6|8067.6|1094
1712820300000|2024-04-11 07:25:00|8079.6|8078.6|8079.8|8078.8|8081.3|8080.3|8075.1|8074.1|604
1712820600000|2024-04-11 07:30:00|8080.1|8079.1|8090.8|8089.8|8092.1|8091.1|8080.1|8079.1|770
1712820900000|2024-04-11 07:35:00|8091.1|8090.1|8081.3|8080.3|8091.6|8090.6|8080.3|8079.3|687
1712821200000|2024-04-11 07:40:00|8081.1|8080.1|8080.8|8079.8|8084.1|8083.1|8077.3|8076.3|433
1712821500000|2024-04-11 07:45:00|8080.6|8079.6|8085.8|8084.8|8088.1|8087.1|8079.3|8078.3|477
1712821800000|2024-04-11 07:50:00|8085.6|8084.6|8084.6|8083.6|8087.6|8086.6|8082.3|8081.3|619
1712822100000|2024-04-11 07:55:00|8084.8|8083.8|8087.1|8086.1|8088.6|8087.6|8081.1|8080.1|4318
1712822400000|2024-04-11 08:00:00|8087.3|8086.3|8083.6|8082.6|8091.1|8090.1|8080.1|8079.1|457
1712822700000|2024-04-11 08:05:00|8083.3|8082.3|8082.6|8081.6|8087.1|8086.1|8081.6|8080.6|298
1712823000000|2024-04-11 08:10:00|8082.3|8081.3|8080.8|8079.8|8084.6|8083.6|8077.3|8076.3|301
1712823300000|2024-04-11 08:15:00|8081.1|8080.1|8082.6|8081.6|8083.6|8082.6|8077.3|8076.3|290
1712823600000|2024-04-11 08:20:00|8082.8|8081.8|8073.1|8072.1|8082.8|8081.8|8071.8|8070.8|300
1712823900000|2024-04-11 08:25:00|8073.6|8072.6|8071.3|8070.3|8073.6|8072.6|8068.3|8067.3|247
1712824200000|2024-04-11 08:30:00|8071.1|8070.1|8067.3|8066.3|8074.6|8073.6|8063.6|8062.6|367
1712824500000|2024-04-11 08:35:00|8067.1|8066.1|8067.3|8066.3|8072.8|8071.8|8064.3|8063.3|367
1712824800000|2024-04-11 08:40:00|8067.1|8066.1|8069.8|8068.8|8070.6|8069.6|8062.6|8061.6|265
1712825100000|2024-04-11 08:45:00|8070.1|8069.1|8058.3|8057.3|8070.8|8069.8|8058.1|8057.1|326
1712825400000|2024-04-11 08:50:00|8058.6|8057.6|8054.3|8053.3|8060.3|8059.3|8051.6|8050.6|293
1712825700000|2024-04-11 08:55:00|8054.1|8053.1|8048.3|8047.3|8057.6|8056.6|8048.1|8047.1|295
1712826000000|2024-04-11 09:00:00|8048.1|8047.1|8050.8|8049.8|8051.1|8050.1|8044.1|8043.1|317
1712826300000|2024-04-11 09:05:00|8050.6|8049.6|8047.3|8046.3|8052.6|8051.6|8044.8|8043.8|265
1712826600000|2024-04-11 09:10:00|8047.1|8046.1|8052.8|8051.8|8055.1|8054.1|8046.3|8045.3|331
1712826900000|2024-04-11 09:15:00|8052.6|8051.6|8046.1|8045.1|8055.1|8054.1|8046.1|8045.1|323
1712827200000|2024-04-11 09:20:00|8046.3|8045.3|8041.8|8040.8|8048.6|8047.6|8041.3|8040.3|218
1712827500000|2024-04-11 09:25:00|8042.3|8041.3|8041.3|8040.3|8042.3|8041.3|8035.3|8034.3|323
1712827800000|2024-04-11 09:30:00|8041.6|8040.6|8044.8|8043.8|8048.6|8047.6|8040.3|8039.3|375
1712828100000|2024-04-11 09:35:00|8045.1|8044.1|8043.1|8042.1|8050.1|8049.1|8042.1|8041.1|246
1712828400000|2024-04-11 09:40:00|8043.8|8042.8|8048.8|8047.8|8049.3|8048.3|8041.3|8040.3|257
1712828700000|2024-04-11 09:45:00|8048.6|8047.6|8041.3|8040.3|8050.8|8049.8|8041.1|8040.1|228
1712829000000|2024-04-11 09:50:00|8041.1|8040.1|8040.6|8039.6|8042.6|8041.6|8037.8|8036.8|173
1712829300000|2024-04-11 09:55:00|8040.8|8039.8|8042.3|8041.3|8044.1|8043.1|8037.6|8036.6|187
1712829600000|2024-04-11 10:00:00|8042.1|8041.1|8039.1|8038.1|8045.3|8044.3|8035.8|8034.8|254
1712829900000|2024-04-11 10:05:00|8039.3|8038.3|8032.8|8031.8|8040.3|8039.3|8028.6|8027.6|263
1712830200000|2024-04-11 10:10:00|8033.1|8032.1|8034.1|8033.1|8039.6|8038.6|8033.1|8032.1|169
1712830500000|2024-04-11 10:15:00|8033.8|8032.8|8031.8|8030.8|8037.3|8036.3|8031.1|8030.1|168
1712830800000|2024-04-11 10:20:00|8032.1|8031.1|8029.8|8028.8|8033.1|8032.1|8027.1|8026.1|388
1712831100000|2024-04-11 10:25:00|8029.6|8028.6|8034.3|8033.3|8035.6|8034.6|8027.8|8026.8|257
1712831400000|2024-04-11 10:30:00|8033.8|8032.8|8033.1|8032.1|8037.1|8036.1|8032.6|8031.6|171
1712831700000|2024-04-11 10:35:00|8033.3|8032.3|8024.3|8023.3|8034.1|8033.1|8023.6|8022.6|224
1712832000000|2024-04-11 10:40:00|8024.1|8023.1|8037.3|8036.3|8039.3|8038.3|8024.1|8023.1|235
1712832300000|2024-04-11 10:45:00|8037.6|8036.6|8036.1|8035.1|8038.3|8037.3|8028.8|8027.8|221
1712832600000|2024-04-11 10:50:00|8036.3|8035.3|8032.3|8031.3|8036.3|8035.3|8029.1|8028.1|1505
1712832900000|2024-04-11 10:55:00|8032.6|8031.6|8030.8|8029.8|8035.1|8034.1|8029.1|8028.1|149
1712833200000|2024-04-11 11:00:00|8031.1|8030.1|8030.3|8029.3|8036.3|8035.3|8027.6|8026.6|137
1712833500000|2024-04-11 11:05:00|8030.6|8029.6|8021.8|8020.8|8031.3|8030.3|8019.6|8018.6|246
1712833800000|2024-04-11 11:10:00|8022.1|8021.1|8025.8|8024.8|8028.1|8027.1|8021.8|8020.8|266
1712834100000|2024-04-11 11:15:00|8025.6|8024.6|8025.3|8024.3|8029.1|8028.1|8024.1|8023.1|230
1712834400000|2024-04-11 11:20:00|8025.1|8024.1|8027.8|8026.8|8028.6|8027.6|8019.6|8018.6|156
1712834700000|2024-04-11 11:25:00|8028.1|8027.1|8025.8|8024.8|8028.6|8027.6|8021.8|8020.8|236
1712835000000|2024-04-11 11:30:00|8025.6|8024.6|8023.1|8022.1|8031.6|8030.6|8022.6|8021.6|298
1712835300000|2024-04-11 11:35:00|8023.3|8022.3|8023.8|8022.8|8027.6|8026.6|8018.1|8017.1|315
1712835600000|2024-04-11 11:40:00|8023.6|8022.6|8018.8|8017.8|8024.1|8023.1|8016.3|8015.3|242
1712835900000|2024-04-11 11:45:00|8018.6|8017.6|8013.3|8012.3|8019.8|8018.8|8013.1|8012.1|322
1712836200000|2024-04-11 11:50:00|8013.6|8012.6|8018.1|8017.1|8018.1|8017.1|8011.6|8010.6|429
1712836500000|2024-04-11 11:55:00|8018.3|8017.3|8016.3|8015.3|8021.3|8020.3|8015.8|8014.8|370
1712836800000|2024-04-11 12:00:00|8016.6|8015.6|8016.8|8015.8|8019.3|8018.3|8012.8|8011.8|298
1712837100000|2024-04-11 12:05:00|8017.1|8016.1|8022.1|8021.1|8023.3|8022.3|8015.6|8014.6|153
1712837400000|2024-04-11 12:10:00|8021.8|8020.8|8019.6|8018.6|8021.8|8020.8|8017.1|8016.1|157
1712837700000|2024-04-11 12:15:00|8020.3|8019.3|8024.6|8023.6|8029.3|8028.3|8016.8|8015.8|784
1712838000000|2024-04-11 12:20:00|8024.3|8023.3|8025.6|8024.6|8030.3|8029.3|8021.6|8020.6|336
1712838300000|2024-04-11 12:25:00|8025.3|8024.3|8017.8|8016.8|8026.1|8025.1|8016.8|8015.8|313
1712838600000|2024-04-11 12:30:00|8017.6|8016.6|8045.3|8044.3|8047.1|8046.1|8012.1|8011.1|1070
1712838900000|2024-04-11 12:35:00|8045.1|8044.1|8050.8|8049.8|8055.3|8054.3|8038.8|8037.8|640
1712839200000|2024-04-11 12:40:00|8050.6|8049.6|8041.8|8040.8|8053.1|8052.1|8041.1|8040.1|391
1712839500000|2024-04-11 12:45:00|8042.1|8041.1|8056.3|8055.3|8057.6|8056.6|8041.6|8040.6|528
1712839800000|2024-04-11 12:50:00|8056.6|8055.6|8060.6|8059.6|8061.8|8060.8|8053.8|8052.8|538
1712840100000|2024-04-11 12:55:00|8060.8|8059.8|8054.8|8053.8|8063.3|8062.3|8050.8|8049.8|471
1712840400000|2024-04-11 13:00:00|8054.6|8053.6|8058.8|8057.8|8060.8|8059.8|8053.6|8052.6|793
1712840700000|2024-04-11 13:05:00|8059.1|8058.1|8074.6|8073.6|8075.1|8074.1|8055.3|8054.3|516
1712841000000|2024-04-11 13:10:00|8074.8|8073.8|8070.8|8069.8|8079.3|8078.3|8069.6|8068.6|564
1712841300000|2024-04-11 13:15:00|8071.6|8070.6|8064.8|8063.8|8073.1|8072.1|8062.1|8061.1|592
1712841600000|2024-04-11 13:20:00|8065.3|8064.3|8064.8|8063.8|8068.6|8067.6|8061.8|8060.8|320
1712841900000|2024-04-11 13:25:00|8064.6|8063.6|8064.8|8063.8|8066.1|8065.1|8059.3|8058.3|297
1712842200000|2024-04-11 13:30:00|8065.1|8064.1|8070.8|8069.8|8071.1|8070.1|8059.6|8058.6|566
1712842500000|2024-04-11 13:35:00|8071.1|8070.1|8061.1|8060.1|8071.8|8070.8|8060.1|8059.1|418
1712842800000|2024-04-11 13:40:00|8060.6|8059.6|8049.1|8048.1|8061.8|8060.8|8048.3|8047.3|476
1712843100000|2024-04-11 13:45:00|8049.3|8048.3|8046.8|8045.8|8050.6|8049.6|8041.6|8040.6|958
1712843400000|2024-04-11 13:50:00|8046.6|8045.6|8050.8|8049.8|8053.6|8052.6|8043.6|8042.6|383
1712843700000|2024-04-11 13:55:00|8051.1|8050.1|8043.3|8042.3|8055.3|8054.3|8041.6|8040.6|325
1712844000000|2024-04-11 14:00:00|8043.6|8042.6|8024.1|8023.1|8043.8|8042.8|8021.1|8020.1|741
1712844300000|2024-04-11 14:05:00|8023.8|8022.8|7996.8|7995.8|8024.1|8023.1|7991.3|7990.3|1534
1712844600000|2024-04-11 14:10:00|7996.6|7995.6|7996.6|7995.6|7999.6|7998.6|7990.1|7989.1|1072
1712844900000|2024-04-11 14:15:00|7996.3|7995.3|7980.6|7979.6|7996.8|7995.8|7980.1|7979.1|982
1712845200000|2024-04-11 14:20:00|7980.3|7979.3|7986.3|7985.3|7992.8|7991.8|7977.6|7976.6|930
1712845500000|2024-04-11 14:25:00|7986.6|7985.6|7972.3|7971.3|7987.8|7986.8|7970.6|7969.6|871
1712845800000|2024-04-11 14:30:00|7972.1|7971.1|7980.3|7979.3|7983.3|7982.3|7972.1|7971.1|1013
1712846100000|2024-04-11 14:35:00|7980.6|7979.6|7991.3|7990.3|7991.8|7990.8|7975.1|7974.1|650
1712846400000|2024-04-11 14:40:00|7991.6|7990.6|7994.8|7993.8|7996.1|7995.1|7990.3|7989.3|491
1712846700000|2024-04-11 14:45:00|7994.6|7993.6|8000.6|7999.6|8007.6|8006.6|7994.6|7993.6|451
1712847000000|2024-04-11 14:50:00|8000.3|7999.3|7998.6|7997.6|8004.6|8003.6|7994.8|7993.8|531
1712847300000|2024-04-11 14:55:00|7998.8|7997.8|7995.8|7994.8|8003.8|8002.8|7994.1|7993.1|493
1712847600000|2024-04-11 15:00:00|7996.1|7995.1|8008.6|8007.6|8009.1|8008.1|7994.3|7993.3|557
1712847900000|2024-04-11 15:05:00|8008.8|8007.8|8002.8|8001.8|8010.6|8009.6|8000.3|7999.3|598
1712848200000|2024-04-11 15:10:00|8003.1|8002.1|8009.1|8008.1|8011.3|8010.3|8003.1|8002.1|375
1712848500000|2024-04-11 15:15:00|8008.8|8007.8|8011.6|8010.6|8016.6|8015.6|8008.8|8007.8|718
1712848800000|2024-04-11 15:20:00|8011.8|8010.8|8014.8|8013.8|8018.6|8017.6|8011.8|8010.8|636
1712849100000|2024-04-11 15:25:00|8015.1|8014.1|8015.6|8014.6|8016.1|8015.1|8011.1|8010.1|1599
1712849400000|2024-04-11 15:30:00|8016.1|8014.1|8018.6|8016.6|8022.6|8020.6|8014.1|8012.1|3215
1712849700000|2024-04-11 15:35:00|8019.1|8017.1|8020.8|8018.8|8023.1|8021.1|8018.1|8016.1|1968
1712850000000|2024-04-11 15:40:00|8021.1|8019.1|8021.1|8019.1|8028.6|8026.6|8020.6|8018.6|361
1712850300000|2024-04-11 15:45:00|8020.8|8018.8|8023.6|8021.6|8025.1|8023.1|8020.8|8018.8|1169
1712850600000|2024-04-11 15:50:00|8023.8|8021.8|8026.8|8024.8|8028.3|8026.3|8023.6|8021.6|279
1712850900000|2024-04-11 15:55:00|8027.1|8025.1|8034.6|8032.6|8036.3|8034.3|8026.3|8024.3|291
1712851200000|2024-04-11 16:00:00|8034.8|8032.8|8033.6|8031.6|8036.8|8034.8|8032.8|8030.8|194
1712851500000|2024-04-11 16:05:00|8034.1|8032.1|8032.6|8030.6|8035.3|8033.3|8032.1|8030.1|180
1712851800000|2024-04-11 16:10:00|8032.8|8030.8|8035.3|8033.3|8035.8|8033.8|8032.6|8030.6|104
1712852100000|2024-04-11 16:15:00|8035.1|8033.1|8034.8|8032.8|8035.3|8033.3|8033.1|8031.1|82
1712852400000|2024-04-11 16:20:00|8035.1|8033.1|8035.8|8033.8|8035.8|8033.8|8032.8|8030.8|68
1712852700000|2024-04-11 16:25:00|8035.6|8033.6|8031.8|8029.8|8035.8|8033.8|8031.6|8029.6|54
1712853000000|2024-04-11 16:30:00|8032.1|8030.1|8033.6|8031.6|8034.1|8032.1|8030.6|8028.6|47
1712853300000|2024-04-11 16:35:00|8033.3|8031.3|8032.1|8030.1|8034.8|8032.8|8030.8|8028.8|76
1712853600000|2024-04-11 16:40:00|8032.6|8030.6|8034.1|8032.1|8036.3|8034.3|8032.6|8030.6|89
1712853900000|2024-04-11 16:45:00|8034.3|8032.3|8039.1|8037.1|8039.3|8037.3|8034.1|8032.1|81
1712854200000|2024-04-11 16:50:00|8039.3|8037.3|8038.8|8036.8|8040.6|8038.6|8038.6|8036.6|128
1712854500000|2024-04-11 16:55:00|8039.1|8037.1|8038.3|8036.3|8040.3|8038.3|8036.1|8034.1|107
1712854800000|2024-04-11 17:00:00|8038.1|8036.1|8043.8|8041.8|8045.6|8043.6|8034.1|8032.1|342
1712855100000|2024-04-11 17:05:00|8043.6|8041.6|8047.6|8045.6|8050.6|8048.6|8042.8|8040.8|147
1712855400000|2024-04-11 17:10:00|8047.8|8045.8|8052.6|8050.6|8053.8|8051.8|8047.6|8045.6|130
1712855700000|2024-04-11 17:15:00|8052.8|8050.8|8056.1|8054.1|8056.3|8054.3|8050.1|8048.1|110
1712856000000|2024-04-11 17:20:00|8055.8|8053.8|8054.8|8052.8|8059.1|8057.1|8053.1|8051.1|251
1712856300000|2024-04-11 17:25:00|8055.1|8053.1|8055.8|8053.8|8058.1|8056.1|8055.1|8053.1|130
1712856600000|2024-04-11 17:30:00|8056.1|8054.1|8054.8|8052.8|8057.6|8055.6|8054.6|8052.6|108
1712856900000|2024-04-11 17:35:00|8054.6|8052.6|8052.6|8050.6|8056.6|8054.6|8052.6|8050.6|53
1712857200000|2024-04-11 17:40:00|8052.8|8050.8|8057.3|8055.3|8058.6|8056.6|8050.3|8048.3|80
1712857500000|2024-04-11 17:45:00|8057.6|8055.6|8058.3|8056.3|8058.8|8056.8|8055.6|8053.6|31
1712857800000|2024-04-11 17:50:00|8058.1|8056.1|8057.3|8055.3|8059.6|8057.6|8055.3|8053.3|34
1712858100000|2024-04-11 17:55:00|8057.6|8055.6|8057.8|8055.8|8059.6|8057.6|8056.6|8054.6|36
1712858400000|2024-04-11 18:00:00|8057.3|8055.3|8060.6|8058.6|8061.3|8059.3|8056.1|8054.1|75
1712858700000|2024-04-11 18:05:00|8060.8|8058.8|8066.3|8064.3|8069.1|8067.1|8060.8|8058.8|68
1712859000000|2024-04-11 18:10:00|8066.8|8064.8|8062.1|8060.1|8067.1|8065.1|8061.1|8059.1|82
1712859300000|2024-04-11 18:15:00|8062.3|8060.3|8064.1|8062.1|8065.8|8063.8|8062.1|8060.1|45
1712859600000|2024-04-11 18:20:00|8063.8|8061.8|8063.6|8061.6|8064.8|8062.8|8061.3|8059.3|77
1712859900000|2024-04-11 18:25:00|8063.8|8061.8|8064.6|8062.6|8066.1|8064.1|8063.3|8061.3|42
1712860200000|2024-04-11 18:30:00|8064.8|8062.8|8067.3|8065.3|8067.6|8065.6|8063.6|8061.6|28
1712860500000|2024-04-11 18:35:00|8067.1|8065.1|8067.8|8065.8|8068.1|8066.1|8065.8|8063.8|22
1712860800000|2024-04-11 18:40:00|8068.1|8066.1|8066.6|8064.6|8068.1|8066.1|8065.8|8063.8|17
1712861100000|2024-04-11 18:45:00|8066.8|8064.8|8063.3|8061.3|8067.1|8065.1|8062.1|8060.1|37
1712861400000|2024-04-11 18:50:00|8063.1|8061.1|8061.1|8059.1|8064.1|8062.1|8059.1|8057.1|81
1712861700000|2024-04-11 18:55:00|8061.3|8059.3|8062.8|8060.8|8064.6|8062.6|8061.1|8059.1|62
1712862000000|2024-04-11 19:00:00|8063.1|8061.1|8063.8|8061.8|8065.1|8063.1|8062.3|8060.3|47
1712862300000|2024-04-11 19:05:00|8064.1|8062.1|8065.6|8063.6|8069.6|8067.6|8063.8|8061.8|47
1712862600000|2024-04-11 19:10:00|8065.8|8063.8|8063.1|8061.1|8066.8|8064.8|8062.8|8060.8|26
1712862900000|2024-04-11 19:15:00|8063.3|8061.3|8061.6|8059.6|8063.8|8061.8|8061.3|8059.3|57
1712863200000|2024-04-11 19:20:00|8061.3|8059.3|8063.8|8061.8|8064.8|8062.8|8060.6|8058.6|77
1712863500000|2024-04-11 19:25:00|8063.6|8061.6|8064.8|8062.8|8065.8|8063.8|8062.8|8060.8|56
1712863800000|2024-04-11 19:30:00|8065.1|8063.1|8065.1|8063.1|8066.1|8064.1|8062.3|8060.3|85
1712864100000|2024-04-11 19:35:00|8065.3|8063.3|8064.8|8062.8|8065.8|8063.8|8063.8|8061.8|35
1712864400000|2024-04-11 19:40:00|8065.1|8063.1|8065.6|8063.6|8067.1|8065.1|8064.1|8062.1|86
1712864700000|2024-04-11 19:45:00|8065.3|8063.3|8063.6|8061.6|8067.3|8065.3|8063.1|8061.1|78
1712865000000|2024-04-11 19:50:00|8063.3|8061.3|8060.3|8058.3|8063.3|8061.3|8059.3|8057.3|141
1712865300000|2024-04-11 19:55:00|8061.1|8059.1|8060.3|8058.3|8061.8|8059.8|8059.3|8057.3|171
1712865600000|2024-04-11 20:00:00|8064.9|8060.9|8064.9|8060.9|8067|8063|8061.3|8057.3|4182
1712865900000|2024-04-11 20:05:00|8064.8|8060.8|8068.3|8064.3|8068.7|8064.7|8064.5|8060.5|0
1712866200000|2024-04-11 20:10:00|8068|8064|8066.8|8062.8|8068.3|8064.3|8066.3|8062.3|0
1712866500000|2024-04-11 20:15:00|8066.3|8062.3|8066.6|8062.6|8067.1|8063.1|8064.7|8060.7|0
1712866800000|2024-04-11 20:20:00|8066.8|8062.8|8068.3|8064.3|8069.3|8065.3|8066|8062|0
1712867100000|2024-04-11 20:25:00|8068.4|8064.4|8068.6|8064.6|8068.7|8064.7|8067.9|8063.9|0
1712867400000|2024-04-11 20:30:00|8068.1|8064.1|8067.5|8063.5|8068.6|8064.6|8067.5|8063.5|0
1712867700000|2024-04-11 20:35:00|8067.8|8063.8|8067.7|8063.7|8068.6|8064.6|8067.4|8063.4|0
1712868000000|2024-04-11 20:40:00|8067.6|8063.6|8066.4|8062.4|8067.6|8063.6|8065.8|8061.8|0
1712868300000|2024-04-11 20:45:00|8066.6|8062.6|8066.6|8062.6|8066.6|8062.6|8065.8|8061.8|0
1712868600000|2024-04-11 20:50:00|8066.4|8062.4|8065.4|8061.4|8066.9|8062.9|8065.4|8061.4|0
1712868900000|2024-04-11 20:55:00|8065.6|8061.6|8066|8062|8066.9|8062.9|8064.5|8060.5|0
1712869200000|2024-04-11 21:00:00|8062.9|8058.9|8063.6|8059.6|8063.7|8059.7|8062.8|8058.8|0
1712869500000|2024-04-11 21:05:00|8063.3|8059.3|8062.9|8058.9|8063.3|8059.3|8062.9|8058.9|0
1712869800000|2024-04-11 21:10:00|8062.6|8058.6|8062|8058|8062.6|8058.6|8062|8058|0
1712870100000|2024-04-11 21:15:00|8062.1|8058.1|8062|8058|8062.1|8058.1|8062|8058|0
1712870400000|2024-04-11 21:20:00|8061.9|8057.9|8062|8058|8062.1|8058.1|8061.8|8057.8|0
1712870700000|2024-04-11 21:25:00|8062.3|8058.3|8062|8058|8062.3|8058.3|8062|8058|0
1712871000000|2024-04-11 21:30:00|8061.9|8057.9|8062|8058|8062|8058|8061.8|8057.8|0
1712871300000|2024-04-11 21:35:00|8062.1|8058.1|8062.6|8058.6|8062.6|8058.6|8062.1|8058.1|0
1712871600000|2024-04-11 21:40:00|8062.4|8058.4|8062.4|8058.4|8062.4|8058.4|8062.1|8058.1|0
1712871900000|2024-04-11 21:45:00|8062.1|8058.1|8062.4|8058.4|8062.4|8058.4|8062.1|8058.1|0
1712872200000|2024-04-11 21:50:00|8062.1|8058.1|8062.1|8058.1|8062.3|8058.3|8062|8058|0
1712872500000|2024-04-11 21:55:00|8062|8058|8062|8058|8062.3|8058.3|8062|8058|0
1712872800000|2024-04-11 22:00:00|8066.5|8062.5|8067.4|8063.4|8067.9|8063.9|8064.7|8060.7|0
1712873100000|2024-04-11 22:05:00|8067.7|8063.7|8069.9|8065.9|8070.3|8066.3|8067.7|8063.7|0
1712873400000|2024-04-11 22:10:00|8070.3|8066.3|8069.9|8065.9|8071.7|8067.7|8069.9|8065.9|0
1712873700000|2024-04-11 22:15:00|8070.3|8066.3|8072.2|8068.2|8072.2|8068.2|8069.9|8065.9|0
1712874000000|2024-04-11 22:20:00|8072.6|8068.6|8072.3|8068.3|8074.2|8070.2|8071.8|8067.8|0
1712874300000|2024-04-11 22:25:00|8072.1|8068.1|8071.4|8067.4|8072.3|8068.3|8071.1|8067.1|0
1712874600000|2024-04-11 22:30:00|8071.1|8067.1|8070.5|8066.5|8071.1|8067.1|8070.2|8066.2|0
1712874900000|2024-04-11 22:35:00|8070.2|8066.2|8071|8067|8071|8067|8069.9|8065.9|0
1712875200000|2024-04-11 22:40:00|8070.7|8066.7|8071|8067|8071|8067|8068.9|8064.9|0
1712875500000|2024-04-11 22:45:00|8066.3|8062.3|8065.5|8061.5|8066.7|8062.7|8065.5|8061.5|0
1712875800000|2024-04-11 22:50:00|8065.6|8061.6|8066.4|8062.4|8066.7|8062.7|8065.6|8061.6|0
1712876100000|2024-04-11 22:55:00|8066.3|8062.3|8066.7|8062.7|8066.7|8062.7|8065.9|8061.9|0
1712876400000|2024-04-11 23:00:00|8071.7|8067.7|8071|8067|8072.5|8068.5|8071|8067|0
1712876700000|2024-04-11 23:05:00|8070.5|8066.5|8071.3|8067.3|8071.3|8067.3|8070.5|8066.5|0
1712877000000|2024-04-11 23:10:00|8071.4|8067.4|8071|8067|8072.2|8068.2|8071|8067|0
1712877300000|2024-04-11 23:15:00|8071.2|8067.2|8071.3|8067.3|8071.7|8067.7|8071|8067|0
1712877600000|2024-04-11 23:20:00|8071.4|8067.4|8071|8067|8071.7|8067.7|8071|8067|0
1712877900000|2024-04-11 23:25:00|8071.2|8067.2|8070.3|8066.3|8071.7|8067.7|8070.1|8066.1|0
1712878200000|2024-04-11 23:30:00|8065.5|8061.5|8065.2|8061.2|8065.9|8061.9|8064.7|8060.7|0
1712878500000|2024-04-11 23:35:00|8065.5|8061.5|8065.2|8061.2|8065.9|8061.9|8065.2|8061.2|0
1712878800000|2024-04-11 23:40:00|8065.5|8061.5|8065.2|8061.2|8065.5|8061.5|8064.7|8060.7|0
1712879100000|2024-04-11 23:45:00|8069.9|8065.9|8065.9|8061.9|8070.1|8066.1|8063.1|8059.1|0
1712879400000|2024-04-11 23:50:00|8065.5|8061.5|8066.7|8062.7|8067.3|8063.3|8065.1|8061.1|0
1712879700000|2024-04-11 23:55:00|8066.8|8062.8|8069.3|8065.3|8069.3|8065.3|8066.8|8062.8|0
1712880000000|2024-04-12 00:00:00|8069|8065|8067|8063|8069|8065|8065.9|8061.9|0
1712880300000|2024-04-12 00:05:00|8067.2|8063.2|8066.2|8062.2|8067.3|8063.3|8065.9|8061.9|0
1712880600000|2024-04-12 00:10:00|8066|8062|8067.1|8063.1|8067.8|8063.8|8064.4|8060.4|0
1712880900000|2024-04-12 00:15:00|8060.7|8056.7|8052.9|8049.9|8061.3|8057.3|8048.1|8045.1|0
1712881200000|2024-04-12 00:20:00|8053.7|8050.7|8056.1|8053.1|8056.1|8053.1|8052.9|8049.9|0
1712881500000|2024-04-12 00:25:00|8055.3|8052.3|8060.9|8057.9|8062.5|8059.5|8055.3|8052.3|0
1712881800000|2024-04-12 00:30:00|8062.5|8059.5|8062.5|8059.5|8064.1|8061.1|8060.9|8057.9|0
1712882100000|2024-04-12 00:35:00|8062.6|8059.6|8062.6|8059.6|8065.7|8062.7|8062.5|8059.5|0
1712882400000|2024-04-12 00:40:00|8063.3|8060.3|8064.2|8061.2|8064.2|8061.2|8062.5|8059.5|0
1712882700000|2024-04-12 00:45:00|8065.7|8062.7|8064.2|8061.2|8065.7|8062.7|8062.6|8059.6|0
1712883000000|2024-04-12 00:50:00|8062.6|8059.6|8062.6|8059.6|8062.6|8059.6|8062.6|8059.6|0
1712883300000|2024-04-12 00:55:00|8062.5|8059.5|8062.6|8059.6|8062.6|8059.6|8059.4|8056.4|0
1712883600000|2024-04-12 01:00:00|8062.5|8059.5|8059.3|8056.3|8062.6|8059.6|8059.3|8056.3|0
1712883900000|2024-04-12 01:05:00|8059.4|8056.4|8057.7|8054.7|8060.9|8057.9|8056.2|8053.2|0
1712884200000|2024-04-12 01:10:00|8057|8054|8056.2|8053.2|8057|8054|8054.5|8051.5|0
1712884500000|2024-04-12 01:15:00|8056.1|8053.1|8057.8|8054.8|8059.4|8056.4|8056.1|8053.1|0
1712884800000|2024-04-12 01:20:00|8059.4|8056.4|8059.4|8056.4|8059.4|8056.4|8057.8|8054.8|0
1712885100000|2024-04-12 01:25:00|8061|8058|8061|8058|8061|8058|8059.4|8056.4|0
1712885400000|2024-04-12 01:30:00|8062.6|8059.6|8065.8|8062.8|8065.8|8062.8|8062.6|8059.6|0
1712885700000|2024-04-12 01:35:00|8064.2|8061.2|8061|8058|8064.2|8061.2|8061|8058|0
1712886000000|2024-04-12 01:40:00|8062.6|8059.6|8059.3|8056.3|8064.1|8061.1|8059.3|8056.3|0
1712886300000|2024-04-12 01:45:00|8059.4|8056.4|8062.6|8059.6|8064.2|8061.2|8059.4|8056.4|0
1712886600000|2024-04-12 01:50:00|8063.4|8060.4|8062.6|8059.6|8064.2|8061.2|8062.6|8059.6|0
1712886900000|2024-04-12 01:55:00|8064.2|8061.2|8064.2|8061.2|8064.2|8061.2|8064.2|8061.2|0
1712887200000|2024-04-12 02:00:00|8062.6|8059.6|8062.6|8059.6|8064.2|8061.2|8062.6|8059.6|0
1712887500000|2024-04-12 02:05:00|8061|8058|8062.6|8059.6|8062.6|8059.6|8061|8058|0
1712887800000|2024-04-12 02:10:00|8064.2|8061.2|8062.6|8059.6|8064.2|8061.2|8062.6|8059.6|0
1712888100000|2024-04-12 02:15:00|8061|8058|8060.2|8057.2|8061|8058|8059.4|8056.4|0
1712888400000|2024-04-12 02:20:00|8061|8058|8061|8058|8062.6|8059.6|8061|8058|0
1712888700000|2024-04-12 02:25:00|8062.6|8059.6|8059.4|8056.4|8062.6|8059.6|8059.4|8056.4|0
1712889000000|2024-04-12 02:30:00|8063.5|8060.5|8065.8|8062.8|8065.8|8062.8|8062.7|8059.7|0
1712889300000|2024-04-12 02:35:00|8065.9|8062.9|8065.9|8062.9|8065.9|8062.9|8065.8|8062.8|0
1712889600000|2024-04-12 02:40:00|8065.8|8062.8|8065.9|8062.9|8065.9|8062.9|8064.3|8061.3|0
1712889900000|2024-04-12 02:45:00|8062.6|8059.6|8059.4|8056.4|8062.6|8059.6|8059.3|8056.3|0
1712890200000|2024-04-12 02:50:00|8060.9|8057.9|8061|8058|8061|8058|8059.4|8056.4|0
1712890500000|2024-04-12 02:55:00|8060.2|8057.2|8061|8058|8061|8058|8059.4|8056.4|0
1712890800000|2024-04-12 03:00:00|8060.9|8057.9|8062.6|8059.6|8062.6|8059.6|8060.9|8057.9|0
1712891100000|2024-04-12 03:05:00|8062.5|8059.5|8062.5|8059.5|8062.6|8059.6|8061|8058|0
1712891400000|2024-04-12 03:10:00|8062.6|8059.6|8064.1|8061.1|8065.8|8062.8|8062.6|8059.6|0
1712891700000|2024-04-12 03:15:00|8064.2|8061.2|8064.2|8061.2|8065.8|8062.8|8064.2|8061.2|0
1712892000000|2024-04-12 03:20:00|8065|8062|8064.2|8061.2|8065|8062|8064.2|8061.2|0
1712892300000|2024-04-12 03:25:00|8065.8|8062.8|8064.2|8061.2|8065.8|8062.8|8064.2|8061.2|0
1712892600000|2024-04-12 03:30:00|8062.6|8059.6|8061|8058|8062.6|8059.6|8059.4|8056.4|0
1712892900000|2024-04-12 03:35:00|8060.2|8057.2|8059.4|8056.4|8061.8|8058.8|8059.4|8056.4|0
1712893200000|2024-04-12 03:40:00|8061|8058|8059.4|8056.4|8061|8058|8059.4|8056.4|0
1712893500000|2024-04-12 03:45:00|8059.3|8056.3|8057|8054|8059.3|8056.3|8056.2|8053.2|0
1712893800000|2024-04-12 03:50:00|8056.2|8053.2|8057.8|8054.8|8057.8|8054.8|8056.2|8053.2|0
1712894100000|2024-04-12 03:55:00|8057|8054|8056.2|8053.2|8057.8|8054.8|8056.2|8053.2|0
1712894400000|2024-04-12 04:00:00|8057.7|8054.7|8057.7|8054.7|8057.8|8054.8|8057|8054|0
1712894700000|2024-04-12 04:05:00|8057.8|8054.8|8057.8|8054.8|8059.3|8056.3|8056.1|8053.1|0
1712895000000|2024-04-12 04:10:00|8058.5|8055.5|8060.9|8057.9|8060.9|8057.9|8058.5|8055.5|0
1712895300000|2024-04-12 04:15:00|8060.2|8057.2|8059.4|8056.4|8060.9|8057.9|8059.4|8056.4|0
1712895600000|2024-04-12 04:20:00|8059.3|8056.3|8059.4|8056.4|8059.4|8056.4|8059.3|8056.3|0
1712895900000|2024-04-12 04:25:00|8059.3|8056.3|8059.4|8056.4|8061|8058|8059.3|8056.3|0
1712896200000|2024-04-12 04:30:00|8061|8058|8061|8058|8061|8058|8061|8058|0
1712896500000|2024-04-12 04:35:00|8060.9|8057.9|8060.9|8057.9|8061|8058|8060.9|8057.9|0
1712897100000|2024-04-12 04:45:00|8062.5|8059.5|8060.9|8057.9|8062.5|8059.5|8060.9|8057.9|0
1712897400000|2024-04-12 04:50:00|8062.5|8059.5|8062.5|8059.5|8064.1|8061.1|8062.5|8059.5|0
1712897700000|2024-04-12 04:55:00|8064.1|8061.1|8060.1|8057.1|8064.1|8061.1|8059.3|8056.3|0
1712898000000|2024-04-12 05:00:00|8060.9|8057.9|8060.9|8057.9|8062.5|8059.5|8057.7|8054.7|0
1712898300000|2024-04-12 05:05:00|8061.7|8058.7|8062.5|8059.5|8062.5|8059.5|8060.9|8057.9|0
1712898600000|2024-04-12 05:10:00|8060.9|8057.9|8062.5|8059.5|8064.1|8061.1|8060.9|8057.9|0
1712898900000|2024-04-12 05:15:00|8063.3|8060.3|8064.1|8061.1|8064.1|8061.1|8062.5|8059.5|0
1712899200000|2024-04-12 05:20:00|8062.5|8059.5|8062.5|8059.5|8064.1|8061.1|8062.5|8059.5|0
1712899800000|2024-04-12 05:30:00|8068|8065|8068.7|8065.7|8068.8|8065.8|8067.1|8064.1|0
1712900100000|2024-04-12 05:35:00|8070.3|8067.3|8065.3|8062.3|8070.3|8067.3|8065.3|8062.3|0
1712900400000|2024-04-12 05:40:00|8066.9|8063.9|8071.7|8068.7|8071.7|8068.7|8065.3|8062.3|0
1712900700000|2024-04-12 05:45:00|8065.7|8062.7|8065.6|8062.6|8068|8065|8064|8061|0
1712901000000|2024-04-12 05:50:00|8067.2|8064.2|8067.2|8064.2|8070.4|8067.4|8067.2|8064.2|0
1712901300000|2024-04-12 05:55:00|8068.8|8065.8|8064|8061|8068.8|8065.8|8064|8061|0
1712901600000|2024-04-12 06:00:00|8065.6|8062.6|8073.8|8071.8|8073.8|8071.8|8063.1|8061.1|195
1712901900000|2024-04-12 06:05:00|8073.6|8071.6|8071.8|8069.8|8077.8|8075.8|8071.3|8069.3|129
1712902200000|2024-04-12 06:10:00|8072.1|8070.1|8072.3|8070.3|8074.8|8072.8|8071.6|8069.6|53
1712902500000|2024-04-12 06:15:00|8072.6|8070.6|8078.1|8076.1|8078.1|8076.1|8070.3|8068.3|160
1712902800000|2024-04-12 06:20:00|8077.8|8075.8|8073.8|8071.8|8079.3|8077.3|8073.8|8071.8|116
1712903100000|2024-04-12 06:25:00|8074.1|8072.1|8078.3|8076.3|8078.6|8076.6|8073.8|8071.8|111
1712903400000|2024-04-12 06:30:00|8078.6|8076.6|8076.8|8074.8|8079.1|8077.1|8074.1|8072.1|111
1712903700000|2024-04-12 06:35:00|8077.1|8075.1|8074.8|8072.8|8079.1|8077.1|8074.6|8072.6|129
1712904000000|2024-04-12 06:40:00|8074.6|8072.6|8077.3|8075.3|8081.8|8079.8|8074.1|8072.1|102
1712904300000|2024-04-12 06:45:00|8077.6|8075.6|8080.3|8078.3|8081.6|8079.6|8077.6|8075.6|54
1712904600000|2024-04-12 06:50:00|8080.1|8078.1|8081.8|8079.8|8083.3|8081.3|8077.6|8075.6|135
1712904900000|2024-04-12 06:55:00|8082.1|8080.1|8090.8|8088.8|8091.6|8089.6|8081.6|8079.6|365
1712905200000|2024-04-12 07:00:00|8090.6|8088.6|8098.1|8097.1|8102.6|8101.6|8085.6|8084.6|1701
1712905500000|2024-04-12 07:05:00|8096.6|8095.6|8099.8|8098.8|8101.6|8100.6|8090.3|8089.3|1195
1712905800000|2024-04-12 07:10:00|8099.6|8098.6|8100.8|8099.8|8102.6|8101.6|8095.1|8094.1|777
1712906100000|2024-04-12 07:15:00|8099.6|8098.6|8100.8|8099.8|8101.1|8100.1|8094.6|8093.6|611
1712906400000|2024-04-12 07:20:00|8101.1|8100.1|8094.3|8093.3|8102.1|8101.1|8093.1|8092.1|533
1712906700000|2024-04-12 07:25:00|8094.1|8093.1|8094.3|8093.3|8094.8|8093.8|8088.1|8087.1|539
1712907000000|2024-04-12 07:30:00|8094.1|8093.1|8091.1|8090.1|8100.6|8099.6|8089.3|8088.3|580
1712907300000|2024-04-12 07:35:00|8090.8|8089.8|8094.3|8093.3|8094.3|8093.3|8088.1|8087.1|376
1712907600000|2024-04-12 07:40:00|8094.6|8093.6|8099.3|8098.3|8100.8|8099.8|8091.8|8090.8|389
1712907900000|2024-04-12 07:45:00|8099.6|8098.6|8099.1|8098.1|8100.3|8099.3|8091.6|8090.6|371
1712908200000|2024-04-12 07:50:00|8098.8|8097.8|8102.3|8101.3|8103.6|8102.6|8097.6|8096.6|371
1712908500000|2024-04-12 07:55:00|8102.1|8101.1|8105.3|8104.3|8105.6|8104.6|8099.8|8098.8|323
1712908800000|2024-04-12 08:00:00|8106.1|8105.1|8106.3|8105.3|8110.6|8109.6|8103.3|8102.3|526
1712909100000|2024-04-12 08:05:00|8106.6|8105.6|8104.3|8103.3|8107.1|8106.1|8101.6|8100.6|395
1712909400000|2024-04-12 08:10:00|8104.6|8103.6|8111.1|8110.1|8112.1|8111.1|8101.8|8100.8|409
1712909700000|2024-04-12 08:15:00|8111.3|8110.3|8112.1|8111.1|8113.8|8112.8|8107.6|8106.6|552
1712910000000|2024-04-12 08:20:00|8112.3|8111.3|8114.3|8113.3|8114.8|8113.8|8106.1|8105.1|373
1712910300000|2024-04-12 08:25:00|8114.6|8113.6|8114.8|8113.8|8115.6|8114.6|8110.6|8109.6|359
1712910600000|2024-04-12 08:30:00|8115.1|8114.1|8108.8|8107.8|8115.6|8114.6|8107.6|8106.6|317
1712910900000|2024-04-12 08:35:00|8109.1|8108.1|8105.3|8104.3|8109.8|8108.8|8103.6|8102.6|295
1712911200000|2024-04-12 08:40:00|8105.1|8104.1|8098.3|8097.3|8107.8|8106.8|8096.6|8095.6|254
1712911500000|2024-04-12 08:45:00|8098.6|8097.6|8103.1|8102.1|8104.1|8103.1|8095.6|8094.6|280
1712911800000|2024-04-12 08:50:00|8102.8|8101.8|8106.3|8105.3|8106.3|8105.3|8101.1|8100.1|172
1712912100000|2024-04-12 08:55:00|8106.1|8105.1|8105.1|8104.1|8109.3|8108.3|8104.1|8103.1|364
1712912400000|2024-04-12 09:00:00|8105.3|8104.3|8107.8|8106.8|8108.6|8107.6|8102.6|8101.6|410
1712912700000|2024-04-12 09:05:00|8108.1|8107.1|8105.8|8104.8|8108.1|8107.1|8103.3|8102.3|341
1712913000000|2024-04-12 09:10:00|8106.1|8105.1|8100.8|8099.8|8108.1|8107.1|8099.8|8098.8|1304
1712913300000|2024-04-12 09:15:00|8100.6|8099.6|8094.8|8093.8|8100.8|8099.8|8093.3|8092.3|340
1712913600000|2024-04-12 09:20:00|8095.1|8094.1|8094.6|8093.6|8098.1|8097.1|8094.1|8093.1|227
1712913900000|2024-04-12 09:25:00|8094.8|8093.8|8089.8|8088.8|8094.8|8093.8|8089.1|8088.1|280
1712914200000|2024-04-12 09:30:00|8090.1|8089.1|8089.8|8088.8|8092.1|8091.1|8086.8|8085.8|275
1712914500000|2024-04-12 09:35:00|8090.1|8089.1|8094.3|8093.3|8094.6|8093.6|8088.1|8087.1|253
1712914800000|2024-04-12 09:40:00|8094.1|8093.1|8086.3|8085.3|8094.3|8093.3|8084.1|8083.1|283
1712915100000|2024-04-12 09:45:00|8086.1|8085.1|8074.1|8073.1|8086.1|8085.1|8073.8|8072.8|413
1712915400000|2024-04-12 09:50:00|8075.8|8074.8|8084.6|8083.6|8087.1|8086.1|8075.8|8074.8|439
1712915700000|2024-04-12 09:55:00|8085.1|8084.1|8088.6|8087.6|8090.6|8089.6|8084.1|8083.1|345
1712916000000|2024-04-12 10:00:00|8088.8|8087.8|8082.3|8081.3|8089.8|8088.8|8078.8|8077.8|269
1712916300000|2024-04-12 10:05:00|8082.1|8081.1|8082.3|8081.3|8084.3|8083.3|8080.3|8079.3|195
1712916600000|2024-04-12 10:10:00|8082.1|8081.1|8087.3|8086.3|8087.8|8086.8|8081.3|8080.3|192
1712916900000|2024-04-12 10:15:00|8087.6|8086.6|8097.1|8096.1|8097.3|8096.3|8087.1|8086.1|299
1712917200000|2024-04-12 10:20:00|8097.3|8096.3|8093.8|8092.8|8098.6|8097.6|8091.6|8090.6|207
1712917500000|2024-04-12 10:25:00|8093.6|8092.6|8091.6|8090.6|8095.6|8094.6|8089.1|8088.1|150
1712917800000|2024-04-12 10:30:00|8091.8|8090.8|8090.8|8089.8|8093.1|8092.1|8090.3|8089.3|123
1712918100000|2024-04-12 10:35:00|8091.1|8090.1|8090.3|8089.3|8093.8|8092.8|8089.6|8088.6|93
1712918400000|2024-04-12 10:40:00|8090.6|8089.6|8089.6|8088.6|8091.3|8090.3|8087.3|8086.3|131
1712918700000|2024-04-12 10:45:00|8089.8|8088.8|8084.6|8083.6|8090.1|8089.1|8080.3|8079.3|281
1712919000000|2024-04-12 10:50:00|8084.3|8083.3|8077.6|8076.6|8084.3|8083.3|8071.6|8070.6|332
1712919300000|2024-04-12 10:55:00|8077.8|8076.8|8081.3|8080.3|8082.8|8081.8|8074.1|8073.1|303
1712919600000|2024-04-12 11:00:00|8081.1|8080.1|8084.8|8083.8|8085.8|8084.8|8081.1|8080.1|206
1712919900000|2024-04-12 11:05:00|8084.6|8083.6|8080.3|8079.3|8084.8|8083.8|8080.1|8079.1|110
1712920200000|2024-04-12 11:10:00|8080.6|8079.6|8078.8|8077.8|8081.1|8080.1|8078.6|8077.6|107
1712920500000|2024-04-12 11:15:00|8078.6|8077.6|8075.6|8074.6|8080.6|8079.6|8074.8|8073.8|151
1712920800000|2024-04-12 11:20:00|8075.3|8074.3|8083.1|8082.1|8083.1|8082.1|8075.3|8074.3|246
1712921100000|2024-04-12 11:25:00|8083.3|8082.3|8084.8|8083.8|8085.1|8084.1|8081.8|8080.8|156
1712921400000|2024-04-12 11:30:00|8085.1|8084.1|8080.8|8079.8|8086.6|8085.6|8080.6|8079.6|171
1712921700000|2024-04-12 11:35:00|8081.1|8080.1|8083.6|8082.6|8084.6|8083.6|8080.8|8079.8|184
1712922000000|2024-04-12 11:40:00|8083.3|8082.3|8085.8|8084.8|8085.8|8084.8|8080.3|8079.3|295
1712922300000|2024-04-12 11:45:00|8085.6|8084.6|8091.1|8090.1|8091.1|8090.1|8084.1|8083.1|131
1712922600000|2024-04-12 11:50:00|8090.8|8089.8|8087.3|8086.3|8092.1|8091.1|8085.3|8084.3|1110
1712922900000|2024-04-12 11:55:00|8087.6|8086.6|8085.8|8084.8|8088.3|8087.3|8083.3|8082.3|88
1712923200000|2024-04-12 12:00:00|8085.1|8084.1|8088.6|8087.6|8090.1|8089.1|8082.3|8081.3|183
1712923500000|2024-04-12 12:05:00|8088.3|8087.3|8078.6|8077.6|8089.1|8088.1|8078.6|8077.6|224
1712923800000|2024-04-12 12:10:00|8078.8|8077.8|8080.1|8079.1|8082.1|8081.1|8076.8|8075.8|205
1712924100000|2024-04-12 12:15:00|8079.8|8078.8|8085.3|8084.3|8085.6|8084.6|8078.6|8077.6|164
1712924400000|2024-04-12 12:20:00|8085.1|8084.1|8080.6|8079.6|8085.6|8084.6|8080.3|8079.3|200
1712924700000|2024-04-12 12:25:00|8080.8|8079.8|8077.1|8076.1|8081.1|8080.1|8076.6|8075.6|208
1712925000000|2024-04-12 12:30:00|8077.3|8076.3|8071.6|8070.6|8078.8|8077.8|8069.6|8068.6|378
1712925300000|2024-04-12 12:35:00|8071.8|8070.8|8060.6|8059.6|8074.3|8073.3|8060.6|8059.6|471
1712925600000|2024-04-12 12:40:00|8060.8|8059.8|8040.6|8039.6|8063.6|8062.6|8040.6|8039.6|743
1712925900000|2024-04-12 12:45:00|8040.8|8039.8|8036.8|8035.8|8044.1|8043.1|8035.1|8034.1|1026
1712926200000|2024-04-12 12:50:00|8036.6|8035.6|8029.6|8028.6|8037.1|8036.1|8028.3|8027.3|956
1712926500000|2024-04-12 12:55:00|8029.8|8028.8|8011.1|8010.1|8030.1|8029.1|8011.1|8010.1|1128
1712926800000|2024-04-12 13:00:00|8010.1|8009.1|8004.6|8003.6|8010.3|8009.3|7988.8|7987.8|1862
1712927100000|2024-04-12 13:05:00|8004.1|8003.1|8009.1|8008.1|8012.8|8011.8|7999.1|7998.1|904
1712927400000|2024-04-12 13:10:00|8008.8|8007.8|8021.1|8020.1|8021.1|8020.1|8002.8|8001.8|1873
1712927700000|2024-04-12 13:15:00|8020.8|8019.8|8027.3|8026.3|8033.1|8032.1|8019.8|8018.8|782
1712928000000|2024-04-12 13:20:00|8027.6|8026.6|8019.6|8018.6|8030.6|8029.6|8018.6|8017.6|619
1712928300000|2024-04-12 13:25:00|8019.8|8018.8|8021.3|8020.3|8024.8|8023.8|8014.1|8013.1|535
1712928600000|2024-04-12 13:30:00|8021.1|8020.1|8033.6|8032.6|8034.6|8033.6|8016.1|8015.1|698
1712928900000|2024-04-12 13:35:00|8033.1|8032.1|8043.6|8042.6|8045.1|8044.1|8029.1|8028.1|900
1712929200000|2024-04-12 13:40:00|8043.3|8042.3|8040.6|8039.6|8045.1|8044.1|8038.6|8037.6|631
1712929500000|2024-04-12 13:45:00|8040.1|8039.1|8042.6|8041.6|8052.1|8051.1|8039.1|8038.1|615
1712929800000|2024-04-12 13:50:00|8043.1|8042.1|8024.8|8023.8|8044.1|8043.1|8024.6|8023.6|661
1712930100000|2024-04-12 13:55:00|8024.3|8023.3|8033.6|8032.6|8033.6|8032.6|8019.3|8018.3|498
1712930400000|2024-04-12 14:00:00|8032.3|8031.3|8012.1|8011.1|8032.3|8031.3|8008.8|8007.8|1058
1712930700000|2024-04-12 14:05:00|8012.3|8011.3|8002.1|8001.1|8016.3|8015.3|7996.6|7995.6|863
1712931000000|2024-04-12 14:10:00|8001.8|8000.8|8011.3|8010.3|8012.1|8011.1|8001.3|8000.3|853
1712931300000|2024-04-12 14:15:00|8011.1|8010.1|8012.6|8011.6|8014.8|8013.8|7999.1|7998.1|649
1712931600000|2024-04-12 14:20:00|8012.3|8011.3|8025.1|8024.1|8028.6|8027.6|8011.3|8010.3|628
1712931900000|2024-04-12 14:25:00|8024.8|8023.8|8008.3|8007.3|8028.1|8027.1|8008.1|8007.1|1540
1712932200000|2024-04-12 14:30:00|8008.1|8007.1|8003.6|8002.6|8016.3|8015.3|8003.1|8002.1|391
1712932500000|2024-04-12 14:35:00|8003.8|8002.8|8006.3|8005.3|8006.8|8005.8|7997.1|7996.1|596
1712932800000|2024-04-12 14:40:00|8006.1|8005.1|8000.1|7999.1|8009.6|8008.6|7999.1|7998.1|592
1712933100000|2024-04-12 14:45:00|7999.6|7998.6|7995.6|7994.6|8001.3|8000.3|7992.8|7991.8|648
1712933400000|2024-04-12 14:50:00|7995.8|7994.8|7989.8|7988.8|7996.8|7995.8|7986.1|7985.1|628
1712933700000|2024-04-12 14:55:00|7989.6|7988.6|7981.6|7980.6|7997.6|7996.6|7980.1|7979.1|2690
1712934000000|2024-04-12 15:00:00|7981.3|7980.3|7987.1|7986.1|7988.1|7987.1|7980.3|7979.3|591
1712934300000|2024-04-12 15:05:00|7986.8|7985.8|7988.6|7987.6|7992.8|7991.8|7985.6|7984.6|639
1712934600000|2024-04-12 15:10:00|7988.8|7987.8|7983.1|7982.1|7989.3|7988.3|7983.1|7982.1|449
1712934900000|2024-04-12 15:15:00|7982.8|7981.8|7988.6|7987.6|7989.3|7988.3|7975.3|7974.3|946
1712935200000|2024-04-12 15:20:00|7988.8|7987.8|7993.1|7992.1|7993.3|7992.3|7987.6|7986.6|960
1712935500000|2024-04-12 15:25:00|7993.3|7992.3|7997.1|7996.1|7997.6|7996.6|7989.1|7988.1|1810
1712935800000|2024-04-12 15:30:00|7997.6|7995.6|8005.8|8003.8|8007.1|8005.1|7997.1|7995.1|2853
1712936100000|2024-04-12 15:35:00|8006.1|8004.1|8010.3|8008.3|8013.6|8011.6|8005.6|8003.6|1200
1712936400000|2024-04-12 15:40:00|8010.8|8008.8|8010.1|8008.1|8011.1|8009.1|8006.6|8004.6|407
1712936700000|2024-04-12 15:45:00|8010.3|8008.3|8016.1|8014.1|8017.6|8015.6|8008.8|8006.8|229
1712937000000|2024-04-12 15:50:00|8015.8|8013.8|8011.6|8009.6|8016.8|8014.8|8009.8|8007.8|191
1712937300000|2024-04-12 15:55:00|8011.8|8009.8|8011.6|8009.6|8014.3|8012.3|8010.6|8008.6|219
1712937600000|2024-04-12 16:00:00|8012.1|8010.1|8007.3|8005.3|8012.6|8010.6|8006.8|8004.8|193
1712937900000|2024-04-12 16:05:00|8007.1|8005.1|8007.1|8005.1|8011.6|8009.6|8007.1|8005.1|92
1712938200000|2024-04-12 16:10:00|8007.3|8005.3|8001.1|7999.1|8008.1|8006.1|8001.1|7999.1|187
1712938500000|2024-04-12 16:15:00|8000.8|7998.8|7993.3|7991.3|8004.1|8002.1|7992.8|7990.8|252
1712938800000|2024-04-12 16:20:00|7993.6|7991.6|7997.8|7995.8|7999.8|7997.8|7992.8|7990.8|144
1712939100000|2024-04-12 16:25:00|7997.6|7995.6|7993.8|7991.8|7999.8|7997.8|7993.8|7991.8|171
1712939400000|2024-04-12 16:30:00|7994.1|7992.1|7992.8|7990.8|7996.3|7994.3|7990.3|7988.3|97
1712939700000|2024-04-12 16:35:00|7992.6|7990.6|7985.8|7983.8|7993.6|7991.6|7981.6|7979.6|126
1712940000000|2024-04-12 16:40:00|7985.6|7983.6|7983.8|7981.8|7987.1|7985.1|7983.3|7981.3|132
1712940300000|2024-04-12 16:45:00|7983.6|7981.6|7983.8|7981.8|7986.6|7984.6|7981.6|7979.6|94
1712940600000|2024-04-12 16:50:00|7984.1|7982.1|7988.3|7986.3|7989.6|7987.6|7984.1|7982.1|135
1712940900000|2024-04-12 16:55:00|7988.1|7986.1|7985.3|7983.3|7989.8|7987.8|7985.3|7983.3|96
1712941200000|2024-04-12 17:00:00|7985.1|7983.1|7982.8|7980.8|7987.6|7985.6|7981.1|7979.1|99
1712941500000|2024-04-12 17:05:00|7983.1|7981.1|7978.8|7976.8|7985.8|7983.8|7977.3|7975.3|93
1712941800000|2024-04-12 17:10:00|7978.6|7976.6|7982.3|7980.3|7983.8|7981.8|7978.6|7976.6|66
1712942100000|2024-04-12 17:15:00|7982.1|7980.1|7981.6|7979.6|7987.3|7985.3|7981.6|7979.6|124
1712942400000|2024-04-12 17:20:00|7981.3|7979.3|7974.6|7972.6|7981.6|7979.6|7973.8|7971.8|84
1712942700000|2024-04-12 17:25:00|7974.8|7972.8|7975.6|7973.6|7978.6|7976.6|7973.6|7971.6|97
1712943000000|2024-04-12 17:30:00|7975.8|7973.8|7971.3|7969.3|7975.8|7973.8|7970.8|7968.8|107
1712943300000|2024-04-12 17:35:00|7971.1|7969.1|7972.1|7970.1|7972.6|7970.6|7969.6|7967.6|104
1712943600000|2024-04-12 17:40:00|7971.8|7969.8|7979.8|7977.8|7983.3|7981.3|7971.6|7969.6|159
1712943900000|2024-04-12 17:45:00|7979.6|7977.6|7985.8|7983.8|7988.8|7986.8|7978.6|7976.6|106
1712944200000|2024-04-12 17:50:00|7986.1|7984.1|7980.6|7978.6|7988.8|7986.8|7979.3|7977.3|118
1712944500000|2024-04-12 17:55:00|7981.1|7979.1|7979.3|7977.3|7984.1|7982.1|7978.1|7976.1|47
1712944800000|2024-04-12 18:00:00|7979.1|7977.1|7977.8|7975.8|7979.1|7977.1|7974.3|7972.3|131
1712945100000|2024-04-12 18:05:00|7977.6|7975.6|7984.8|7982.8|7987.3|7985.3|7976.8|7974.8|54
1712945400000|2024-04-12 18:10:00|7984.6|7982.6|7981.3|7979.3|7988.3|7986.3|7980.8|7978.8|144
1712945700000|2024-04-12 18:15:00|7981.1|7979.1|7981.1|7979.1|7984.8|7982.8|7980.3|7978.3|47
1712946000000|2024-04-12 18:20:00|7981.3|7979.3|7975.8|7973.8|7983.3|7981.3|7975.8|7973.8|60
1712946300000|2024-04-12 18:25:00|7976.1|7974.1|7974.8|7972.8|7976.8|7974.8|7972.3|7970.3|69
1712946600000|2024-04-12 18:30:00|7974.6|7972.6|7970.8|7968.8|7975.3|7973.3|7968.6|7966.6|73
1712946900000|2024-04-12 18:35:00|7970.6|7968.6|7967.3|7965.3|7972.3|7970.3|7966.1|7964.1|83
1712947200000|2024-04-12 18:40:00|7967.1|7965.1|7968.8|7966.8|7972.3|7970.3|7965.3|7963.3|50
1712947500000|2024-04-12 18:45:00|7968.6|7966.6|7966.3|7964.3|7970.3|7968.3|7965.8|7963.8|49
1712947800000|2024-04-12 18:50:00|7966.1|7964.1|7969.3|7967.3|7971.3|7969.3|7965.8|7963.8|47
1712948100000|2024-04-12 18:55:00|7969.1|7967.1|7964.3|7962.3|7970.3|7968.3|7963.8|7961.8|90
1712948400000|2024-04-12 19:00:00|7964.1|7962.1|7967.1|7965.1|7967.8|7965.8|7961.3|7959.3|75
1712948700000|2024-04-12 19:05:00|7966.8|7964.8|7966.8|7964.8|7968.3|7966.3|7964.3|7962.3|67
1712949000000|2024-04-12 19:10:00|7967.1|7965.1|7965.3|7963.3|7968.8|7966.8|7965.1|7963.1|110
1712949300000|2024-04-12 19:15:00|7965.6|7963.6|7969.3|7967.3|7970.3|7968.3|7963.3|7961.3|114
1712949600000|2024-04-12 19:20:00|7969.1|7967.1|7969.3|7967.3|7971.8|7969.8|7967.1|7965.1|72
1712949900000|2024-04-12 19:25:00|7969.6|7967.6|7966.1|7964.1|7970.1|7968.1|7966.1|7964.1|35
1712950200000|2024-04-12 19:30:00|7966.3|7964.3|7969.8|7967.8|7971.8|7969.8|7966.1|7964.1|113
1712950500000|2024-04-12 19:35:00|7969.6|7967.6|7969.3|7967.3|7970.3|7968.3|7967.1|7965.1|91
1712950800000|2024-04-12 19:40:00|7969.6|7967.6|7981.1|7979.1|7981.6|7979.6|7969.6|7967.6|266
1712951100000|2024-04-12 19:45:00|7981.3|7979.3|7978.8|7976.8|7982.6|7980.6|7977.3|7975.3|172
1712951400000|2024-04-12 19:50:00|7979.1|7977.1|7973.1|7971.1|7979.6|7977.6|7970.8|7968.8|312
1712951700000|2024-04-12 19:55:00|7972.8|7970.8|7972.8|7970.8|7975.8|7973.8|7972.8|7970.8|133
1712952000000|2024-04-12 20:00:00|7974.4|7970.4|7979.7|7975.7|7980.8|7976.8|7974.4|7970.4|0
1712952300000|2024-04-12 20:05:00|7979.4|7975.4|7978.2|7974.2|7979.7|7975.7|7978.2|7974.2|0
1712952600000|2024-04-12 20:10:00|7978.5|7974.5|7979.7|7975.7|7979.7|7975.7|7978.2|7974.2|0
1712952900000|2024-04-12 20:15:00|7983.2|7979.2|7981.4|7977.4|7983.4|7979.4|7981.1|7977.1|0
1712953200000|2024-04-12 20:20:00|7981.2|7977.2|7981.9|7977.9|7981.9|7977.9|7981.1|7977.1|0
1712953500000|2024-04-12 20:25:00|7982.1|7978.1|7981.9|7977.9|7982.2|7978.2|7981.9|7977.9|0
1712953800000|2024-04-12 20:30:00|7978.5|7974.5|7978.2|7974.2|7978.5|7974.5|7978.2|7974.2|0
1712954100000|2024-04-12 20:35:00|7978.5|7974.5|7978.5|7974.5|7978.9|7974.9|7978.5|7974.5|0
1712954400000|2024-04-12 20:40:00|7978.6|7974.6|7979.4|7975.4|7979.4|7975.4|7978.5|7974.5|0
1712954700000|2024-04-12 20:45:00|7979.3|7975.3|7977.1|7973.1|7979.3|7975.3|7977.1|7973.1|0
1712955000000|2024-04-12 20:50:00|7976.6|7972.6|7975.4|7971.4|7976.6|7972.6|7975.1|7971.1|0
1712955300000|2024-04-12 20:55:00|7975.1|7971.1|7974|7970|7975.1|7971.1|7974|7970|0
1713132000000|2024-04-14 22:00:00|7996.4|7992.4|7984.2|7980.2|7998.4|7994.4|7982.9|7978.9|0
1713132300000|2024-04-14 22:05:00|7984|7980|7987.9|7983.9|7988.4|7984.4|7977.8|7973.8|0
1713132600000|2024-04-14 22:10:00|7988.2|7984.2|7991|7987|7994.4|7990.4|7988.2|7984.2|0
1713132900000|2024-04-14 22:15:00|7990.5|7986.5|7989.2|7985.2|7991.8|7987.8|7987.9|7983.9|0
1713133200000|2024-04-14 22:20:00|7989.4|7985.4|7996.4|7992.4|7998.2|7994.2|7989.4|7985.4|0
1713133500000|2024-04-14 22:25:00|7996.5|7992.5|7998.3|7994.3|7999.5|7995.5|7996.4|7992.4|0
1713133800000|2024-04-14 22:30:00|7998.7|7994.7|8000.3|7996.3|8000.9|7996.9|7996|7992|0
1713134100000|2024-04-14 22:35:00|8000.5|7996.5|8001.6|7997.6|8002.6|7998.6|7998.7|7994.7|0
1713134400000|2024-04-14 22:40:00|8001.4|7997.4|8006.4|8002.4|8007.6|8003.6|8000.3|7996.3|0
1713134700000|2024-04-14 22:45:00|8006.5|8002.5|8006.1|8002.1|8009.9|8005.9|8004.5|8000.5|0
1713135000000|2024-04-14 22:50:00|8005.8|8001.8|8002|7998|8006.4|8002.4|8001.1|7997.1|0
1713135300000|2024-04-14 22:55:00|8001.9|7997.9|8000.3|7996.3|8004.2|8000.2|7999.8|7995.8|0
1713135600000|2024-04-14 23:00:00|8000.6|7996.6|8000.6|7996.6|8001.4|7997.4|7999|7995|0
1713135900000|2024-04-14 23:05:00|8000.8|7996.8|8001.8|7997.8|8003.2|7999.2|8000.6|7996.6|0
1713136200000|2024-04-14 23:10:00|8002.1|7998.1|7998.3|7994.3|8002.6|7998.6|7998.3|7994.3|0
1713136500000|2024-04-14 23:15:00|7998.7|7994.7|8001.6|7997.6|8002.1|7998.1|7997.8|7993.8|0
1713136800000|2024-04-14 23:20:00|8001.4|7997.4|8001.6|7997.6|8002.9|7998.9|8000.6|7996.6|0
1713137100000|2024-04-14 23:25:00|8001.8|7997.8|8000.6|7996.6|8002.1|7998.1|8000.3|7996.3|0
1713137400000|2024-04-14 23:30:00|8000.9|7996.9|8004.9|8000.9|8006.3|8002.3|8000.6|7996.6|0
1713137700000|2024-04-14 23:35:00|8004.7|8000.7|8004.5|8000.5|8008.8|8004.8|8003.7|7999.7|0
1713138000000|2024-04-14 23:40:00|8004.2|8000.2|8004.5|8000.5|8004.9|8000.9|8002.6|7998.6|0
1713138300000|2024-04-14 23:45:00|8001.2|7997.2|8002.1|7998.1|8003.2|7999.2|7999.3|7995.3|0
1713138600000|2024-04-14 23:50:00|8002|7998|7997|7993|8002|7998|7996.7|7992.7|0
1713138900000|2024-04-14 23:55:00|7996.8|7992.8|7998.2|7994.2|7999.6|7995.6|7995.4|7991.4|0
1713139200000|2024-04-15 00:00:00|8002.6|7998.6|7995.8|7991.8|8003.7|7999.7|7991.5|7987.5|0
1713139500000|2024-04-15 00:05:00|7995.4|7991.4|7995.8|7991.8|7996.6|7992.6|7993.5|7989.5|0
1713139800000|2024-04-15 00:10:00|7996.1|7992.1|7997.4|7993.4|7997.9|7993.9|7992|7988|0
1713140100000|2024-04-15 00:15:00|7994|7990|7987.7|7984.7|7999|7995.3|7986.9|7983.9|0
1713140400000|2024-04-15 00:20:00|7988.5|7985.5|7997.4|7994.4|7998.2|7995.2|7985.2|7982.2|0
1713140700000|2024-04-15 00:25:00|7998.2|7995.2|7998.4|7995.4|7998.4|7995.4|7995|7992|0
1713141000000|2024-04-15 00:30:00|8003.2|8000.2|8001.6|7998.6|8003.2|8000.2|8000|7997|0
1713141300000|2024-04-15 00:35:00|8001.5|7998.5|8000|7997|8003.2|8000.2|7998.3|7995.3|0
1713141600000|2024-04-15 00:40:00|7999.9|7996.9|8006.4|8003.4|8006.5|8003.5|7999.9|7996.9|0
1713141900000|2024-04-15 00:45:00|8008|8005|8002.4|7999.4|8008|8005|8001.6|7998.6|0
1713142200000|2024-04-15 00:50:00|8001.6|7998.6|8003.2|8000.2|8004.7|8001.7|8001.5|7998.5|0
1713142500000|2024-04-15 00:55:00|8004.8|8001.8|8004.7|8001.7|8004.8|8001.8|8001.5|7998.5|0
1713142800000|2024-04-15 01:00:00|8005.5|8002.5|8004.7|8001.7|8006.3|8003.3|8003.1|8000.1|0
1713143100000|2024-04-15 01:05:00|8003.9|8000.9|8001.5|7998.5|8004.7|8001.7|8001.4|7998.4|0
1713143400000|2024-04-15 01:10:00|8003.1|8000.1|7996.6|7993.6|8003.1|8000.1|7996.6|7993.6|0
1713143700000|2024-04-15 01:15:00|7996.7|7993.7|7991|7988|7996.7|7993.7|7987|7984|0
1713144000000|2024-04-15 01:20:00|7991.8|7988.8|7993.4|7990.4|7995.1|7992.1|7991.8|7988.8|0
1713144300000|2024-04-15 01:25:00|7994.2|7991.2|7996.7|7993.7|7996.7|7993.7|7993.4|7990.4|0
1713144600000|2024-04-15 01:30:00|7996.6|7993.6|8003.8|8000.8|8004.6|8001.6|7995|7992|0
1713144900000|2024-04-15 01:35:00|8003|8000|8002.2|7999.2|8003|8000|7999.8|7996.8|0
1713145200000|2024-04-15 01:40:00|8001.4|7998.4|8001.4|7998.4|8003|8000|7999.7|7996.7|0
1713145500000|2024-04-15 01:45:00|8002.2|7999.2|7998.3|7995.3|8003|8000|7996.6|7993.6|0
1713145800000|2024-04-15 01:50:00|7999.8|7996.8|8005.5|8002.5|8006.3|8003.3|7998.3|7995.3|0
1713146100000|2024-04-15 01:55:00|8006.3|8003.3|8006.2|8003.2|8007.9|8004.9|8005.5|8002.5|0
1713146400000|2024-04-15 02:00:00|8006.3|8003.3|8011.1|8008.1|8011.9|8008.9|8006.2|8003.2|0
1713146700000|2024-04-15 02:05:00|8011.9|8008.9|8009.5|8006.5|8012.7|8009.7|8009.5|8006.5|0
1713147000000|2024-04-15 02:10:00|8011|8008|8011|8008|8012.7|8009.7|8009.4|8006.4|0
1713147300000|2024-04-15 02:15:00|8011.1|8008.1|8011.1|8008.1|8014.2|8011.2|8011|8008|0
1713147600000|2024-04-15 02:20:00|8011.9|8008.9|8011.1|8008.1|8012.7|8009.7|8009.5|8006.5|0
1713147900000|2024-04-15 02:25:00|8011.9|8008.9|8011|8008|8012.7|8009.7|8009.4|8006.4|0
1713148200000|2024-04-15 02:30:00|8011.8|8008.8|8007.8|8004.8|8012.6|8009.6|8007.8|8004.8|0
1713148500000|2024-04-15 02:35:00|8008.6|8005.6|8011|8008|8011.1|8008.1|8007.8|8004.8|0
1713148800000|2024-04-15 02:40:00|8010.3|8007.3|8012.6|8009.6|8012.7|8009.7|8009.5|8006.5|0
1713149100000|2024-04-15 02:45:00|8011|8008|8010.2|8007.2|8011|8008|8009.4|8006.4|0
1713149400000|2024-04-15 02:50:00|8011|8008|8011|8008|8012.6|8009.6|8009.4|8006.4|0
1713149700000|2024-04-15 02:55:00|8009.4|8006.4|8009.4|8006.4|8011|8008|8009.4|8006.4|0
1713150000000|2024-04-15 03:00:00|8010.2|8007.2|8007|8004|8011|8008|8004.5|8001.5|0
1713150300000|2024-04-15 03:05:00|8006.9|8003.9|8007|8004|8007.8|8004.8|8004.5|8001.5|0
1713150600000|2024-04-15 03:10:00|8007.7|8004.7|8004.5|8001.5|8007.8|8004.8|8004.5|8001.5|0
1713150900000|2024-04-15 03:15:00|8004.6|8001.6|8004.6|8001.6|8006.2|8003.2|8003|8000|0
1713151200000|2024-04-15 03:20:00|8005.4|8002.4|8007|8004|8007.8|8004.8|8004.6|8001.6|0
1713151500000|2024-04-15 03:25:00|8006.2|8003.2|8009.4|8006.4|8010.2|8007.2|8006.2|8003.2|0
1713151800000|2024-04-15 03:30:00|8009.5|8006.5|8012.7|8009.7|8013.5|8010.5|8009.5|8006.5|0
1713152100000|2024-04-15 03:35:00|8013.5|8010.5|8015.9|8012.9|8017.5|8014.5|8012.7|8009.7|0
1713152400000|2024-04-15 03:40:00|8016|8013|8015.9|8012.9|8016.7|8013.7|8015.9|8012.9|0
1713152700000|2024-04-15 03:45:00|8015.1|8012.1|8014.3|8011.3|8015.9|8012.9|8014.3|8011.3|0
1713153000000|2024-04-15 03:50:00|8015.9|8012.9|8014.3|8011.3|8015.9|8012.9|8014.3|8011.3|0
1713153300000|2024-04-15 03:55:00|8013.5|8010.5|8012.7|8009.7|8014.3|8011.3|8012.7|8009.7|0
1713153600000|2024-04-15 04:00:00|8013.5|8010.5|8015.9|8012.9|8015.9|8012.9|8013.5|8010.5|0
1713153900000|2024-04-15 04:05:00|8015.1|8012.1|8014.3|8011.3|8015.9|8012.9|8014.3|8011.3|0
1713154200000|2024-04-15 04:10:00|8012.7|8009.7|8012.7|8009.7|8014.3|8011.3|8012.7|8009.7|0
1713154500000|2024-04-15 04:15:00|8013.5|8010.5|8015.9|8012.9|8015.9|8012.9|8012.7|8009.7|0
1713154800000|2024-04-15 04:20:00|8014.3|8011.3|8015.9|8012.9|8015.9|8012.9|8014.3|8011.3|0
1713155100000|2024-04-15 04:25:00|8015.1|8012.1|8011.2|8008.2|8015.1|8012.1|8009.6|8006.6|0
1713155400000|2024-04-15 04:30:00|8010.4|8007.4|8011.2|8008.2|8011.2|8008.2|8009.6|8006.6|0
1713155700000|2024-04-15 04:35:00|8012.8|8009.8|8016|8013|8016|8013|8012.8|8009.8|0
1713156000000|2024-04-15 04:40:00|8014.4|8011.4|8016.8|8013.8|8017.6|8014.6|8012.8|8009.8|0
1713156300000|2024-04-15 04:45:00|8016|8013|8016|8013|8017.7|8014.7|8015.2|8012.2|0
1713156600000|2024-04-15 04:50:00|8015.2|8012.2|8017.6|8014.6|8017.6|8014.6|8015.2|8012.2|0
1713156900000|2024-04-15 04:55:00|8016.9|8013.9|8017.7|8014.7|8017.7|8014.7|8016.8|8013.8|0
1713157200000|2024-04-15 05:00:00|8019.3|8016.3|8024.1|8021.1|8025.7|8022.7|8019.3|8016.3|0
1713157500000|2024-04-15 05:05:00|8025.7|8022.7|8030.5|8027.5|8030.5|8027.5|8025.7|8022.7|0
1713157800000|2024-04-15 05:10:00|8028.9|8025.9|8032|8029|8034.4|8031.4|8028.9|8025.9|0
1713158100000|2024-04-15 05:15:00|8032.8|8029.8|8032|8029|8035.2|8032.2|8030.4|8027.4|0
1713158400000|2024-04-15 05:20:00|8031.2|8028.2|8028.8|8025.8|8032.8|8029.8|8028.8|8025.8|0
1713158700000|2024-04-15 05:25:00|8029.6|8026.6|8031.2|8028.2|8032|8029|8028.8|8025.8|0
1713159000000|2024-04-15 05:30:00|8030.4|8027.4|8032|8029|8032|8029|8028.8|8025.8|0
1713159300000|2024-04-15 05:35:00|8031.9|8028.9|8025.6|8022.6|8031.9|8028.9|8022.4|8019.4|0
1713159600000|2024-04-15 05:40:00|8024.8|8021.8|8030.4|8027.4|8031.1|8028.1|8024|8021|0
1713159900000|2024-04-15 05:45:00|8030.3|8027.3|8028.8|8025.8|8030.3|8027.3|8025.6|8022.6|0
1713160200000|2024-04-15 05:50:00|8027.2|8024.2|8033.6|8030.6|8033.6|8030.6|8025.6|8022.6|0
1713160500000|2024-04-15 05:55:00|8032|8029|8029.8|8026.8|8040|8037|8029.8|8026.8|0
1713160800000|2024-04-15 06:00:00|8030.6|8027.6|8018.3|8016.3|8030.6|8028.3|8017.6|8015.6|565
1713161100000|2024-04-15 06:05:00|8018.1|8016.1|8020.3|8018.3|8021.3|8019.3|8015.1|8013.1|294
1713161400000|2024-04-15 06:10:00|8020.6|8018.6|8022.8|8020.8|8028.8|8026.8|8019.8|8017.8|279
1713161700000|2024-04-15 06:15:00|8022.6|8020.6|8023.8|8021.8|8028.8|8026.8|8022.1|8020.1|329
1713162000000|2024-04-15 06:20:00|8023.6|8021.6|8030.8|8028.8|8031.3|8029.3|8023.6|8021.6|343
1713162300000|2024-04-15 06:25:00|8030.6|8028.6|8031.8|8029.8|8033.1|8031.1|8028.1|8026.1|169
1713162600000|2024-04-15 06:30:00|8032.1|8030.1|8029.3|8027.3|8036.8|8034.8|8029.3|8027.3|276
1713162900000|2024-04-15 06:35:00|8029.1|8027.1|8032.8|8030.8|8034.6|8032.6|8024.6|8022.6|218
1713163200000|2024-04-15 06:40:00|8032.6|8030.6|8031.8|8029.8|8038.3|8036.3|8030.8|8028.8|115
1713163500000|2024-04-15 06:45:00|8031.6|8029.6|8033.3|8031.3|8037.3|8035.3|8031.3|8029.3|128
1713163800000|2024-04-15 06:50:00|8033.6|8031.6|8031.1|8029.1|8035.6|8033.6|8029.6|8027.6|215
1713164100000|2024-04-15 06:55:00|8031.3|8029.3|8028.3|8026.3|8034.3|8032.3|8024.8|8022.8|389
1713164400000|2024-04-15 07:00:00|8027.8|8026.8|8064.1|8063.1|8074.1|8073.1|8027.8|8026.8|3328
1713164700000|2024-04-15 07:05:00|8065.6|8064.6|8056.3|8055.3|8066.3|8065.3|8051.3|8050.3|1357
1713165000000|2024-04-15 07:10:00|8056.6|8055.6|8052.3|8051.3|8056.6|8055.6|8045.8|8044.8|1100
1713165300000|2024-04-15 07:15:00|8053.6|8052.6|8054.3|8053.3|8055.8|8054.8|8037.8|8036.8|1011
1713165600000|2024-04-15 07:20:00|8054.1|8053.1|8043.8|8042.8|8057.6|8056.6|8042.8|8041.8|2316
1713165900000|2024-04-15 07:25:00|8042.8|8041.8|8047.6|8046.6|8053.6|8052.6|8040.1|8039.1|795
1713166200000|2024-04-15 07:30:00|8047.3|8046.3|8038.3|8037.3|8050.6|8049.6|8033.1|8032.1|827
1713166500000|2024-04-15 07:35:00|8038.6|8037.6|8041.8|8040.8|8044.8|8043.8|8034.8|8033.8|626
1713166800000|2024-04-15 07:40:00|8041.5|8040.5|8039.3|8038.3|8047.8|8046.8|8037.8|8036.8|536
1713167100000|2024-04-15 07:45:00|8039.5|8038.5|8048.3|8047.3|8048.3|8047.3|8034.5|8033.5|505
1713167400000|2024-04-15 07:50:00|8048.5|8047.5|8053.3|8052.3|8054.3|8053.3|8047.8|8046.8|523
1713167700000|2024-04-15 07:55:00|8053.5|8052.5|8053.5|8052.5|8057.5|8056.5|8050.8|8049.8|388
1713168000000|2024-04-15 08:00:00|8054.3|8053.3|8057.5|8056.5|8058.8|8057.8|8052.3|8051.3|2431
1713168300000|2024-04-15 08:05:00|8057.3|8056.3|8052.8|8051.8|8061.3|8060.3|8049.8|8048.8|506
1713168600000|2024-04-15 08:10:00|8052.5|8051.5|8056.3|8055.3|8058.5|8057.5|8046.5|8045.5|339
1713168900000|2024-04-15 08:15:00|8056|8055|8054.3|8053.3|8057.8|8056.8|8052|8051|974
1713169200000|2024-04-15 08:20:00|8054.5|8053.5|8055.5|8054.5|8058|8057|8053.3|8052.3|324
1713169500000|2024-04-15 08:25:00|8055.8|8054.8|8054.5|8053.5|8056.5|8055.5|8048.3|8047.3|345
1713169800000|2024-04-15 08:30:00|8054.8|8053.8|8063.3|8062.3|8063.3|8062.3|8053.5|8052.5|448
1713170100000|2024-04-15 08:35:00|8063|8062|8065.5|8064.5|8067.3|8066.3|8062.5|8061.5|361
1713170400000|2024-04-15 08:40:00|8065.8|8064.8|8061.5|8060.5|8066.5|8065.5|8061.3|8060.3|242
1713170700000|2024-04-15 08:45:00|8061.3|8060.3|8056.5|8055.5|8062.8|8061.8|8055.8|8054.8|366
1713171000000|2024-04-15 08:50:00|8056.3|8055.3|8059.3|8058.3|8060.3|8059.3|8053|8052|757
1713171300000|2024-04-15 08:55:00|8059.5|8058.5|8057|8056|8061|8060|8056|8055|360
1713171600000|2024-04-15 09:00:00|8056.8|8055.8|8060.5|8059.5|8065.8|8064.8|8056.3|8055.3|514
1713171900000|2024-04-15 09:05:00|8060.8|8059.8|8063.3|8062.3|8065.5|8064.5|8059.5|8058.5|284
1713172200000|2024-04-15 09:10:00|8063.5|8062.5|8055.3|8054.3|8066|8065|8053.3|8052.3|3657
1713172500000|2024-04-15 09:15:00|8055.5|8054.5|8057.5|8056.5|8060.3|8059.3|8054.5|8053.5|284
1713172800000|2024-04-15 09:20:00|8057.8|8056.8|8056|8055|8061.8|8060.8|8052.5|8051.5|587
1713173100000|2024-04-15 09:25:00|8057|8056|8065.8|8064.8|8066.5|8065.5|8057|8056|375
1713173400000|2024-04-15 09:30:00|8066|8065|8065.5|8064.5|8066.5|8065.5|8063.3|8062.3|5637
1713173700000|2024-04-15 09:35:00|8065.8|8064.8|8067|8066|8068.5|8067.5|8062.8|8061.8|2747
1713174000000|2024-04-15 09:40:00|8067.3|8066.3|8068.8|8067.8|8070.3|8069.3|8062.3|8061.3|750
1713174300000|2024-04-15 09:45:00|8069|8068|8070|8069|8071.5|8070.5|8068|8067|322
1713174600000|2024-04-15 09:50:00|8070.3|8069.3|8058.8|8057.8|8070.3|8069.3|8058.8|8057.8|1352
1713174900000|2024-04-15 09:55:00|8058.5|8057.5|8063.8|8062.8|8065.3|8064.3|8058.5|8057.5|252
1713175200000|2024-04-15 10:00:00|8064|8063|8069.3|8068.3|8069.3|8068.3|8064|8063|4469
1713175500000|2024-04-15 10:05:00|8069|8068|8072|8071|8073.8|8072.8|8068.5|8067.5|342
1713175800000|2024-04-15 10:10:00|8071.8|8070.8|8068.3|8067.3|8072.3|8071.3|8068|8067|253
1713176100000|2024-04-15 10:15:00|8068|8067|8066.3|8065.3|8069.8|8068.8|8066.3|8065.3|304
1713176400000|2024-04-15 10:20:00|8066.5|8065.5|8063.5|8062.5|8070.3|8069.3|8063.3|8062.3|324
1713176700000|2024-04-15 10:25:00|8063.3|8062.3|8065|8064|8068.8|8067.8|8060.8|8059.8|215
1713177000000|2024-04-15 10:30:00|8065.3|8064.3|8072.8|8071.8|8073.3|8072.3|8065.3|8064.3|1410
1713177300000|2024-04-15 10:35:00|8072.5|8071.5|8073.8|8072.8|8073.8|8072.8|8066.8|8065.8|205
1713177600000|2024-04-15 10:40:00|8073.5|8072.5|8072.8|8071.8|8073.8|8072.8|8069|8068|235
1713177900000|2024-04-15 10:45:00|8072.5|8071.5|8072.8|8071.8|8076.3|8075.3|8071.3|8070.3|220
1713178200000|2024-04-15 10:50:00|8073.3|8072.3|8073.8|8072.8|8076.5|8075.5|8073.3|8072.3|217
1713178500000|2024-04-15 10:55:00|8074|8073|8068|8067|8074|8073|8067.3|8066.3|212
1713178800000|2024-04-15 11:00:00|8070.8|8069.8|8072.3|8071.3|8076.8|8075.8|8070|8069|321
1713179100000|2024-04-15 11:05:00|8072.5|8071.5|8076.5|8075.5|8076.8|8075.8|8070.3|8069.3|288
1713179400000|2024-04-15 11:10:00|8076.3|8075.3|8079|8078|8081|8080|8076.3|8075.3|350
1713179700000|2024-04-15 11:15:00|8079.3|8078.3|8083|8082|8085.3|8084.3|8078.8|8077.8|451
1713180000000|2024-04-15 11:20:00|8083.3|8082.3|8084.3|8083.3|8087|8086|8083|8082|456
1713180300000|2024-04-15 11:25:00|8084|8083|8089.8|8088.8|8092.3|8091.3|8084|8083|501
1713180600000|2024-04-15 11:30:00|8090.8|8089.8|8088|8087|8093.3|8092.3|8086.8|8085.8|499
1713180900000|2024-04-15 11:35:00|8088.3|8087.3|8090.5|8089.5|8091|8090|8088|8087|222
1713181200000|2024-04-15 11:40:00|8090.6|8089.6|8094.6|8093.6|8094.6|8093.6|8089.6|8088.6|232
1713181500000|2024-04-15 11:45:00|8094.9|8093.9|8093.9|8092.9|8095.4|8094.4|8090.9|8089.9|697
1713181800000|2024-04-15 11:50:00|8094.1|8093.1|8091.6|8090.6|8096.4|8095.4|8091.1|8090.1|225
1713182100000|2024-04-15 11:55:00|8091.9|8090.9|8097.9|8096.9|8098.4|8097.4|8090.6|8089.6|523
1713182400000|2024-04-15 12:00:00|8097.6|8096.6|8090.9|8089.9|8097.9|8096.9|8087.9|8086.9|538
1713182700000|2024-04-15 12:05:00|8091.1|8090.1|8093.4|8092.4|8098.9|8097.9|8090.9|8089.9|396
1713183000000|2024-04-15 12:10:00|8093.6|8092.6|8094.4|8093.4|8097.1|8096.1|8091.9|8090.9|351
1713183300000|2024-04-15 12:15:00|8094.1|8093.1|8099.4|8098.4|8100.9|8099.9|8093.9|8092.9|371
1713183600000|2024-04-15 12:20:00|8099.6|8098.6|8105.4|8104.4|8106.9|8105.9|8098.4|8097.4|314
1713183900000|2024-04-15 12:25:00|8105.1|8104.1|8105.6|8104.6|8109.4|8108.4|8104.9|8103.9|4022
1713184200000|2024-04-15 12:30:00|8105.4|8104.4|8119.6|8118.6|8121.9|8120.9|8099.9|8098.9|1728
1713184500000|2024-04-15 12:35:00|8119.9|8118.9|8116.6|8115.6|8128.9|8127.9|8114.4|8113.4|601
1713184800000|2024-04-15 12:40:00|8116.4|8115.4|8117.9|8116.9|8121.1|8120.1|8115.1|8114.1|489
1713185100000|2024-04-15 12:45:00|8118.1|8117.1|8109.6|8108.6|8120.1|8119.1|8109.4|8108.4|528
1713185400000|2024-04-15 12:50:00|8109.9|8108.9|8112.9|8111.9|8115.1|8114.1|8107.6|8106.6|410
1713185700000|2024-04-15 12:55:00|8112.6|8111.6|8108.9|8107.9|8114.4|8113.4|8107.4|8106.4|388
1713186000000|2024-04-15 13:00:00|8109.4|8108.4|8109.6|8108.6|8114.6|8113.6|8106.9|8105.9|414
1713186300000|2024-04-15 13:05:00|8109.9|8108.9|8104.1|8103.1|8115.4|8114.4|8103.9|8102.9|370
1713186600000|2024-04-15 13:10:00|8104.4|8103.4|8113.6|8112.6|8113.9|8112.9|8103.6|8102.6|380
1713186900000|2024-04-15 13:15:00|8113.9|8112.9|8113.1|8112.1|8116.1|8115.1|8111.9|8110.9|265
1713187200000|2024-04-15 13:20:00|8112.9|8111.9|8108.9|8107.9|8116.4|8115.4|8108.6|8107.6|245
1713187500000|2024-04-15 13:25:00|8108.4|8107.4|8108.1|8107.1|8113.4|8112.4|8106.9|8105.9|237
1713187800000|2024-04-15 13:30:00|8108.6|8107.6|8111.1|8110.1|8115.6|8114.6|8107.1|8106.1|490
1713188100000|2024-04-15 13:35:00|8111.4|8110.4|8116.1|8115.1|8118.4|8117.4|8109.1|8108.1|421
1713188400000|2024-04-15 13:40:00|8116.4|8115.4|8115.4|8114.4|8118.9|8117.9|8111.1|8110.1|407
1713188700000|2024-04-15 13:45:00|8115.6|8114.6|8113.4|8112.4|8118.9|8117.9|8113.4|8112.4|387
1713189000000|2024-04-15 13:50:00|8113.6|8112.6|8114.9|8113.9|8116.9|8115.9|8110.6|8109.6|310
1713189300000|2024-04-15 13:55:00|8115.1|8114.1|8109.1|8108.1|8115.9|8114.9|8108.1|8107.1|378
1713189600000|2024-04-15 14:00:00|8108.9|8107.9|8103.6|8102.6|8110.9|8109.9|8102.4|8101.4|467
1713189900000|2024-04-15 14:05:00|8103.9|8102.9|8083.6|8082.6|8103.9|8102.9|8082.9|8081.9|872
1713190200000|2024-04-15 14:10:00|8083.9|8082.9|8079.7|8078.7|8083.9|8082.9|8069.7|8068.7|1053
1713190500000|2024-04-15 14:15:00|8079.2|8078.2|8086.7|8085.7|8091.4|8090.4|8077.7|8076.7|2096
1713190800000|2024-04-15 14:20:00|8086.9|8085.9|8078.7|8077.7|8088.4|8087.4|8074.4|8073.4|563
1713191100000|2024-04-15 14:25:00|8078.4|8077.4|8070.2|8069.2|8078.7|8077.7|8068.7|8067.7|674
1713191400000|2024-04-15 14:30:00|8069.9|8068.9|8069.4|8068.4|8077.9|8076.9|8067.2|8066.2|496
1713191700000|2024-04-15 14:35:00|8068.9|8067.9|8054.4|8053.4|8072.2|8071.2|8052.9|8051.9|1032
1713192000000|2024-04-15 14:40:00|8054.2|8053.2|8055.2|8054.2|8061.9|8060.9|8050.9|8049.9|1199
1713192300000|2024-04-15 14:45:00|8055.4|8054.4|8054.7|8053.7|8060.9|8059.9|8047.2|8046.2|1239
1713192600000|2024-04-15 14:50:00|8054.4|8053.4|8049.4|8048.4|8055.4|8054.4|8048.2|8047.2|599
1713192900000|2024-04-15 14:55:00|8049.7|8048.7|8047.2|8046.2|8051.4|8050.4|8046.2|8045.2|755
1713193200000|2024-04-15 15:00:00|8046.9|8045.9|8039.7|8038.7|8047.2|8046.2|8039.2|8038.2|709
1713193500000|2024-04-15 15:05:00|8039.9|8038.9|8035.2|8034.2|8039.9|8038.9|8034.9|8033.9|715
1713193800000|2024-04-15 15:10:00|8035.7|8034.7|8038.2|8037.2|8041.7|8040.7|8034.9|8033.9|749
1713194100000|2024-04-15 15:15:00|8038.4|8037.4|8035.7|8034.7|8039.2|8038.2|8033.9|8032.9|1310
1713194400000|2024-04-15 15:20:00|8036.2|8035.2|8033.7|8032.7|8036.4|8035.4|8028.7|8027.7|1123
1713194700000|2024-04-15 15:25:00|8033.4|8032.4|8038.7|8037.7|8040.4|8039.4|8031.9|8030.9|1642
1713195000000|2024-04-15 15:30:00|8034.3|8032.3|8039.8|8037.8|8041.5|8039.5|8033.5|8031.5|3333
1713195300000|2024-04-15 15:35:00|8040.3|8038.3|8038.5|8036.5|8042.8|8040.8|8037.3|8035.3|1556
1713195600000|2024-04-15 15:40:00|8038.8|8036.8|8035.3|8033.3|8043.3|8041.3|8034.3|8032.3|388
1713195900000|2024-04-15 15:45:00|8035|8033|8038.3|8036.3|8041.3|8039.3|8035|8033|260
1713196200000|2024-04-15 15:50:00|8038|8036|8047.5|8045.5|8047.8|8045.8|8037.5|8035.5|221
1713196500000|2024-04-15 15:55:00|8047.8|8045.8|8045.8|8043.8|8049|8047|8045.3|8043.3|251
1713196800000|2024-04-15 16:00:00|8045.5|8043.5|8051.5|8049.5|8051.5|8049.5|8043.8|8041.8|181
1713197100000|2024-04-15 16:05:00|8051.8|8049.8|8045.5|8043.5|8051.8|8049.8|8044.3|8042.3|205
1713197400000|2024-04-15 16:10:00|8045.3|8043.3|8045.8|8043.8|8046.3|8044.3|8043.3|8041.3|200
1713197700000|2024-04-15 16:15:00|8045.5|8043.5|8039.8|8037.8|8047.3|8045.3|8039.3|8037.3|218
1713198000000|2024-04-15 16:20:00|8040|8038|8029|8027|8040.8|8038.8|8027.8|8025.8|274
1713198300000|2024-04-15 16:25:00|8028.8|8026.8|8026.8|8024.8|8029.8|8027.8|8023.3|8021.3|126
1713198600000|2024-04-15 16:30:00|8027|8025|8024.5|8022.5|8027|8025|8021.8|8019.8|186
1713198900000|2024-04-15 16:35:00|8024.3|8022.3|8020.8|8018.8|8024.8|8022.8|8018.3|8016.3|186
1713199200000|2024-04-15 16:40:00|8021|8019|8017.5|8015.5|8024.3|8022.3|8016|8014|192
1713199500000|2024-04-15 16:45:00|8017.3|8015.3|8018.8|8016.8|8020.3|8018.3|8016|8014|75
1713199800000|2024-04-15 16:50:00|8018.5|8016.5|8022|8020|8023|8021|8017.5|8015.5|70
1713200100000|2024-04-15 16:55:00|8022.3|8020.3|8028.3|8026.3|8029.3|8027.3|8021|8019|308
1713200400000|2024-04-15 17:00:00|8027.8|8025.8|8025.8|8023.8|8027.8|8025.8|8020.3|8018.3|190
1713200700000|2024-04-15 17:05:00|8024.8|8022.8|8029|8027|8031|8029|8024.8|8022.8|186
1713201000000|2024-04-15 17:10:00|8028.8|8026.8|8020.3|8018.3|8029.3|8027.3|8019.8|8017.8|173
1713201300000|2024-04-15 17:15:00|8020|8018|8010.3|8008.3|8020.8|8018.8|8010|8008|113
1713201600000|2024-04-15 17:20:00|8010.5|8008.5|8003|8001|8010.8|8008.8|8000.8|7998.8|367
1713201900000|2024-04-15 17:25:00|8002.8|8000.8|7994|7992|8004.3|8002.3|7993.8|7991.8|314
1713202200000|2024-04-15 17:30:00|7993.8|7991.8|7993.5|7991.5|7995.5|7993.5|7986.5|7984.5|403
1713202500000|2024-04-15 17:35:00|7993.8|7991.8|7990.8|7988.8|8000|7998|7990.3|7988.3|227
1713202800000|2024-04-15 17:40:00|7991|7989|7991.5|7989.5|7998.3|7996.3|7988.3|7986.3|301
1713203100000|2024-04-15 17:45:00|7991.3|7989.3|7986.8|7984.8|7994.8|7992.8|7985.3|7983.3|172
1713203400000|2024-04-15 17:50:00|7986.5|7984.5|7994|7992|7994.8|7992.8|7982.5|7980.5|190
1713203700000|2024-04-15 17:55:00|7993.8|7991.8|7999|7997|8000|7998|7992|7990|174
1713204000000|2024-04-15 18:00:00|7998.5|7996.5|7992.8|7990.8|7998.5|7996.5|7988.8|7986.8|122
1713204300000|2024-04-15 18:05:00|7993|7991|7993.5|7991.5|7995.5|7993.5|7991|7989|46
1713204600000|2024-04-15 18:10:00|7993.3|7991.3|7989|7987|7993.5|7991.5|7985|7983|102
1713204900000|2024-04-15 18:15:00|7988.8|7986.8|7994.3|7992.3|7994.8|7992.8|7987|7985|105
1713205200000|2024-04-15 18:20:00|7994|7992|7985.5|7983.5|7996|7994|7984|7982|99
1713205500000|2024-04-15 18:25:00|7985.8|7983.8|7988|7986|7992.5|7990.5|7985.8|7983.8|67
1713205800000|2024-04-15 18:30:00|7987.8|7985.8|7995|7993|7996.5|7994.5|7986|7984|83
1713206100000|2024-04-15 18:35:00|7994.8|7992.8|7995|7993|7998.8|7996.8|7993.5|7991.5|42
1713206400000|2024-04-15 18:40:00|7994.8|7992.8|7994.5|7992.5|7998|7996|7993|7991|48
1713206700000|2024-04-15 18:45:00|7994.3|7992.3|7986.5|7984.5|7995|7993|7985.8|7983.8|57
1713207000000|2024-04-15 18:50:00|7986.8|7984.8|7982.5|7980.5|7988.3|7986.3|7982|7980|118
1713207300000|2024-04-15 18:55:00|7982.3|7980.3|7992.8|7990.8|7994|7992|7982|7980|161
1713207600000|2024-04-15 19:00:00|7992.5|7990.5|7984.3|7982.3|7993|7991|7984|7982|164
1713207900000|2024-04-15 19:05:00|7984|7982|7986.3|7984.3|7986.5|7984.5|7981.5|7979.5|150
1713208200000|2024-04-15 19:10:00|7986.5|7984.5|7983.5|7981.5|7987.8|7985.8|7983|7981|70
1713208500000|2024-04-15 19:15:00|7983.3|7981.3|7976.5|7974.5|7985.5|7983.5|7976|7974|117
1713208800000|2024-04-15 19:20:00|7976.8|7974.8|7984|7982|7986|7984|7975.5|7973.5|121
1713209100000|2024-04-15 19:25:00|7984.3|7982.3|7978.5|7976.5|7986.5|7984.5|7978|7976|55
1713209400000|2024-04-15 19:30:00|7978.8|7976.8|7984.5|7982.5|7988|7986|7978.5|7976.5|116
1713209700000|2024-04-15 19:35:00|7984.3|7982.3|7984.3|7982.3|7987|7985|7981.3|7979.3|108
1713210000000|2024-04-15 19:40:00|7984|7982|7979.3|7977.3|7984.8|7982.8|7978.3|7976.3|107
1713210300000|2024-04-15 19:45:00|7979.5|7977.5|7986.5|7984.5|7986.5|7984.5|7977.8|7975.8|231
1713210600000|2024-04-15 19:50:00|7986.3|7984.3|7982|7980|7986.3|7984.3|7980.5|7978.5|193
1713210900000|2024-04-15 19:55:00|7981.8|7979.8|7979.8|7977.8|7984.5|7982.5|7979.3|7977.3|256
1713211200000|2024-04-15 20:00:00|7979.8|7977.8|7976|7972|7981.9|7977.9|7973.7|7969.7|11480
1713211500000|2024-04-15 20:05:00|7976.5|7972.5|7976.5|7972.5|7977.3|7973.3|7975.5|7971.5|0
1713211800000|2024-04-15 20:10:00|7976.8|7972.8|7975.8|7971.8|7977.6|7973.6|7975.4|7971.4|0
1713212100000|2024-04-15 20:15:00|7976.1|7972.1|7975.3|7971.3|7976.1|7972.1|7974.1|7970.1|0
1713212400000|2024-04-15 20:20:00|7974.8|7970.8|7975|7971|7975.3|7971.3|7974|7970|0
1713212700000|2024-04-15 20:25:00|7974.8|7970.8|7974.5|7970.5|7975.8|7971.8|7973.8|7969.8|0
1713213000000|2024-04-15 20:30:00|7973.9|7969.9|7974.1|7970.1|7974.7|7970.7|7973.4|7969.4|0
1713213300000|2024-04-15 20:35:00|7973.6|7969.6|7970.9|7966.9|7973.6|7969.6|7970.6|7966.6|0
1713213600000|2024-04-15 20:40:00|7971.2|7967.2|7970.6|7966.6|7972.5|7968.5|7969.4|7965.4|0
1713213900000|2024-04-15 20:45:00|7970.7|7966.7|7972.9|7968.9|7972.9|7968.9|7970.7|7966.7|0
1713214200000|2024-04-15 20:50:00|7973.4|7969.4|7976.6|7972.6|7977|7973|7973.4|7969.4|0
1713214500000|2024-04-15 20:55:00|7976.7|7972.7|7980.9|7976.9|7983.4|7979.4|7976.7|7972.7|0
1713214800000|2024-04-15 21:00:00|7977.8|7973.8|7977.3|7973.3|7978.5|7974.5|7977.3|7973.3|0
1713215100000|2024-04-15 21:05:00|7977.7|7973.7|7976.7|7972.7|7978|7974|7976|7972|0
1713215400000|2024-04-15 21:10:00|7976.3|7972.3|7976|7972|7976.7|7972.7|7976|7972|0
1713215700000|2024-04-15 21:15:00|7976.2|7972.2|7975.4|7971.4|7976.5|7972.5|7975.4|7971.4|0
1713216000000|2024-04-15 21:20:00|7975.5|7971.5|7976|7972|7976.2|7972.2|7975|7971|0
1713216300000|2024-04-15 21:25:00|7976.2|7972.2|7975.5|7971.5|7976.2|7972.2|7974.7|7970.7|0
1713216600000|2024-04-15 21:30:00|7975.4|7971.4|7975|7971|7975.4|7971.4|7973.9|7969.9|0
1713216900000|2024-04-15 21:35:00|7975.2|7971.2|7975.2|7971.2|7975.2|7971.2|7974.7|7970.7|0
1713217200000|2024-04-15 21:40:00|7975|7971|7975.2|7971.2|7975.4|7971.4|7974.9|7970.9|0
1713217500000|2024-04-15 21:45:00|7975.4|7971.4|7975.4|7971.4|7975.5|7971.5|7974.9|7970.9|0
1713217800000|2024-04-15 21:50:00|7975.2|7971.2|7976|7972|7976|7972|7974.9|7970.9|0
1713218100000|2024-04-15 21:55:00|7975.7|7971.7|7975.9|7971.9|7976.2|7972.2|7974.9|7970.9|0
1713218400000|2024-04-15 22:00:00|7977.5|7973.5|7978.8|7974.8|7985|7981|7977.5|7973.5|0
1713218700000|2024-04-15 22:05:00|7979|7975|7979.9|7975.9|7981.1|7977.1|7978.8|7974.8|0
1713219000000|2024-04-15 22:10:00|7980.4|7976.4|7984.3|7980.3|7985|7981|7979.6|7975.6|0
1713219300000|2024-04-15 22:15:00|7987|7983|7985.8|7981.8|7987.2|7983.2|7983.2|7979.2|0
1713219600000|2024-04-15 22:20:00|7985.9|7981.9|7986.1|7982.1|7986.4|7982.4|7985.1|7981.1|0
1713219900000|2024-04-15 22:25:00|7986.4|7982.4|7984.1|7980.1|7987.7|7983.7|7983.8|7979.8|0
1713220200000|2024-04-15 22:30:00|7984.5|7980.5|7986.3|7982.3|7987.2|7983.2|7984.1|7980.1|0
1713220500000|2024-04-15 22:35:00|7986.5|7982.5|7986|7982|7987.5|7983.5|7985.5|7981.5|0
1713220800000|2024-04-15 22:40:00|7985.7|7981.7|7986|7982|7986|7982|7984.4|7980.4|0
1713221100000|2024-04-15 22:45:00|7985.7|7981.7|7986|7982|7988.6|7984.6|7985.2|7981.2|0
1713221400000|2024-04-15 22:50:00|7986.2|7982.2|7986.6|7982.6|7987.5|7983.5|7986|7982|0
1713221700000|2024-04-15 22:55:00|7986.7|7982.7|7987.5|7983.5|7987.5|7983.5|7986|7982|0
1713222000000|2024-04-15 23:00:00|7987.6|7983.6|7983.2|7979.2|7987.6|7983.6|7979.6|7975.6|0
1713222300000|2024-04-15 23:05:00|7983.5|7979.5|7984.7|7980.7|7984.7|7980.7|7982.4|7978.4|0
1713222600000|2024-04-15 23:10:00|7984.5|7980.5|7982.2|7978.2|7986|7982|7982.1|7978.1|0
1713222900000|2024-04-15 23:15:00|7982.3|7978.3|7978.2|7974.2|7982.7|7978.7|7971.5|7967.5|0
1713223200000|2024-04-15 23:20:00|7977.9|7973.9|7980.5|7976.5|7980.8|7976.8|7977.7|7973.7|0
1713223500000|2024-04-15 23:25:00|7980.8|7976.8|7981.9|7977.9|7982.2|7978.2|7980.2|7976.2|0
1713223800000|2024-04-15 23:30:00|7982.2|7978.2|7982.2|7978.2|7983.7|7979.7|7979.7|7975.7|0
1713224100000|2024-04-15 23:35:00|7981.7|7977.7|7983.6|7979.6|7984.5|7980.5|7981.7|7977.7|0
1713224400000|2024-04-15 23:40:00|7983.8|7979.8|7983.6|7979.6|7985.6|7981.6|7982.8|7978.8|0
1713224700000|2024-04-15 23:45:00|7983.8|7979.8|7986.1|7982.1|7986.1|7982.1|7983.3|7979.3|0
1713225000000|2024-04-15 23:50:00|7985.6|7981.6|7982.2|7978.2|7986.4|7982.4|7981.5|7977.5|0
1713225300000|2024-04-15 23:55:00|7982|7978|7981|7977|7982.2|7978.2|7979.7|7975.7|0
1713225600000|2024-04-16 00:00:00|7981.1|7977.1|7984.7|7980.7|7986.3|7982.3|7977.4|7973.4|0
1713225900000|2024-04-16 00:05:00|7985|7981|7983.4|7979.4|7985.9|7981.9|7983|7979|0
1713226200000|2024-04-16 00:10:00|7983.6|7979.6|7983|7979|7984.9|7980.9|7980.8|7976.8|0
1713226500000|2024-04-16 00:15:00|7979.4|7975.4|7974.5|7971.5|7980.4|7976.9|7972|7969|0
1713226800000|2024-04-16 00:20:00|7975.3|7972.3|7971.3|7968.3|7976.1|7973.1|7967.3|7964.3|0
1713227100000|2024-04-16 00:25:00|7970.5|7967.5|7973|7970|7973|7970|7969.7|7966.7|0
1713227400000|2024-04-16 00:30:00|7971.4|7968.4|7969.8|7966.8|7973|7970|7969.7|7966.7|0
1713227700000|2024-04-16 00:35:00|7969.7|7966.7|7966.6|7963.6|7971.4|7968.4|7966.6|7963.6|0
1713228000000|2024-04-16 00:40:00|7967.4|7964.4|7969.8|7966.8|7969.8|7966.8|7967.4|7964.4|0
1713228300000|2024-04-16 00:45:00|7971.4|7968.4|7968.2|7965.2|7971.4|7968.4|7968.2|7965.2|0
1713228600000|2024-04-16 00:50:00|7966.6|7963.6|7963.4|7960.4|7966.6|7963.6|7963.3|7960.3|0
1713228900000|2024-04-16 00:55:00|7963.3|7960.3|7964.9|7961.9|7964.9|7961.9|7961.7|7958.7|0
1713229200000|2024-04-16 01:00:00|7965|7962|7964.1|7961.1|7965|7962|7963.3|7960.3|0
1713229500000|2024-04-16 01:05:00|7963.3|7960.3|7960|7957|7964.9|7961.9|7958.3|7955.3|0
1713229800000|2024-04-16 01:10:00|7959.9|7956.9|7957.5|7954.5|7960|7957|7956.7|7953.7|0
1713230100000|2024-04-16 01:15:00|7958.3|7955.3|7955.2|7952.2|7958.3|7955.3|7953.5|7950.5|0
1713230400000|2024-04-16 01:20:00|7956.8|7953.8|7958.4|7955.4|7960.1|7957.1|7955.2|7952.2|0
1713230700000|2024-04-16 01:25:00|7960|7957|7958.4|7955.4|7960|7957|7956.8|7953.8|0
1713231000000|2024-04-16 01:30:00|7958.5|7955.5|7958.5|7955.5|7960.1|7957.1|7956.8|7953.8|0
1713231300000|2024-04-16 01:35:00|7958.4|7955.4|7958.5|7955.5|7958.5|7955.5|7956.9|7953.9|0
1713231600000|2024-04-16 01:40:00|7956.9|7953.9|7955.3|7952.3|7958.5|7955.5|7952.1|7949.1|0
1713231900000|2024-04-16 01:45:00|7956.9|7953.9|7958.5|7955.5|7960.2|7957.2|7956.9|7953.9|0
1713232200000|2024-04-16 01:50:00|7960.1|7957.1|7955.4|7952.4|7960.2|7957.2|7955.3|7952.3|0
1713232500000|2024-04-16 01:55:00|7956.9|7953.9|7956.9|7953.9|7956.9|7953.9|7955.3|7952.3|0
1713232800000|2024-04-16 02:00:00|7961.6|7958.6|7958.7|7955.7|7963.2|7960.2|7958.3|7955.3|0
1713233100000|2024-04-16 02:05:00|7957.9|7954.9|7955.6|7952.6|7958.8|7955.8|7954|7951|0
1713233400000|2024-04-16 02:10:00|7954|7951|7950.1|7947.1|7954|7951|7949.6|7946.6|0
1713233700000|2024-04-16 02:15:00|7951.7|7948.7|7949.7|7946.7|7953.3|7950.3|7949.7|7946.7|0
1713234000000|2024-04-16 02:20:00|7949.8|7946.8|7953|7950|7953|7950|7949.8|7946.8|0
1713234300000|2024-04-16 02:25:00|7951.4|7948.4|7938.3|7935.3|7953|7950|7936.6|7933.6|0
1713234600000|2024-04-16 02:30:00|7932.6|7929.6|7937.6|7934.6|7937.6|7934.6|7932.6|7929.6|0
1713234900000|2024-04-16 02:35:00|7936|7933|7929.3|7926.3|7937.6|7934.6|7924.4|7921.4|0
1713235200000|2024-04-16 02:40:00|7930.9|7927.9|7935.8|7932.8|7937.4|7934.4|7930.9|7927.9|0
1713235500000|2024-04-16 02:45:00|7940.6|7937.6|7939|7936|7940.6|7937.6|7938.9|7935.9|0
1713235800000|2024-04-16 02:50:00|7940.6|7937.6|7942.3|7939.3|7943.9|7940.9|7940.6|7937.6|0
1713236100000|2024-04-16 02:55:00|7942.2|7939.2|7944|7941|7944.1|7941.1|7942.2|7939.2|0
1713236400000|2024-04-16 03:00:00|7938.3|7935.3|7932.7|7929.7|7939.1|7936.1|7932.7|7929.7|0
1713236700000|2024-04-16 03:05:00|7931.9|7928.9|7932.7|7929.7|7932.7|7929.7|7931.1|7928.1|0
1713237000000|2024-04-16 03:10:00|7932.6|7929.6|7928.7|7925.7|7932.7|7929.7|7927.9|7924.9|0
1713237300000|2024-04-16 03:15:00|7933.9|7930.9|7933.9|7930.9|7933.9|7930.9|7930.7|7927.7|0
1713237600000|2024-04-16 03:20:00|7933.1|7930.1|7934|7931|7935.6|7932.6|7932.3|7929.3|0
1713237900000|2024-04-16 03:25:00|7932.4|7929.4|7935.9|7932.9|7935.9|7932.9|7932.4|7929.4|0
1713238200000|2024-04-16 03:30:00|7931.1|7928.1|7929.5|7926.5|7931.9|7928.9|7927.9|7924.9|0
1713238500000|2024-04-16 03:35:00|7931.1|7928.1|7931.1|7928.1|7932.7|7929.7|7931.1|7928.1|0
1713238800000|2024-04-16 03:40:00|7931.9|7928.9|7927.1|7924.1|7932.7|7929.7|7925.5|7922.5|0
1713239100000|2024-04-16 03:45:00|7926.3|7923.3|7936|7933|7936|7933|7926.3|7923.3|0
1713239400000|2024-04-16 03:50:00|7935.2|7932.2|7932.8|7929.8|7936|7933|7932|7929|0
1713239700000|2024-04-16 03:55:00|7934.4|7931.4|7937.6|7934.6|7937.6|7934.6|7934.4|7931.4|0
1713240000000|2024-04-16 04:00:00|7936|7933|7936|7933|7937.6|7934.6|7936|7933|0
1713240300000|2024-04-16 04:05:00|7936.8|7933.8|7934.4|7931.4|7937.6|7934.6|7932.8|7929.8|0
1713240600000|2024-04-16 04:10:00|7935.2|7932.2|7934.4|7931.4|7936|7933|7934.4|7931.4|0
1713240900000|2024-04-16 04:15:00|7936.7|7933.7|7939.1|7936.1|7939.9|7936.9|7935.1|7932.1|0
1713241200000|2024-04-16 04:20:00|7938.3|7935.3|7938.4|7935.4|7940|7937|7936.7|7933.7|0
1713241500000|2024-04-16 04:25:00|7938.3|7935.3|7938.4|7935.4|7940|7937|7936.8|7933.8|0
1713241800000|2024-04-16 04:30:00|7937.7|7934.7|7928.5|7925.5|7937.7|7934.7|7926.8|7923.8|0
1713242100000|2024-04-16 04:35:00|7928.4|7925.4|7938.2|7935.2|7939|7936|7928.4|7925.4|0
1713242400000|2024-04-16 04:40:00|7939|7936|7935|7932|7939|7936|7933.3|7930.3|0
1713242700000|2024-04-16 04:45:00|7936.6|7933.6|7936.6|7933.6|7936.6|7933.6|7933.4|7930.4|0
1713243000000|2024-04-16 04:50:00|7936.7|7933.7|7938.4|7935.4|7940|7937|7936.6|7933.6|0
1713243300000|2024-04-16 04:55:00|7940|7937|7938.4|7935.4|7941.6|7938.6|7938.4|7935.4|0
1713243600000|2024-04-16 05:00:00|7932.9|7929.9|7936.1|7933.1|7937.7|7934.7|7932.9|7929.9|0
1713243900000|2024-04-16 05:05:00|7937.7|7934.7|7944.2|7941.2|7944.2|7941.2|7936.1|7933.1|0
1713244200000|2024-04-16 05:10:00|7944.1|7941.1|7945.7|7942.7|7945.8|7942.8|7942.6|7939.6|0
1713244500000|2024-04-16 05:15:00|7944.1|7941.1|7945.8|7942.8|7947.4|7944.4|7941|7938|0
1713244800000|2024-04-16 05:20:00|7945.7|7942.7|7945.8|7942.8|7945.8|7942.8|7941|7938|0
1713245100000|2024-04-16 05:25:00|7946.6|7943.6|7949|7946|7950.6|7947.6|7945.8|7942.8|0
1713245400000|2024-04-16 05:30:00|7951.8|7948.8|7950.9|7947.9|7957.2|7954.2|7950.9|7947.9|0
1713245700000|2024-04-16 05:35:00|7952.5|7949.5|7952.5|7949.5|7952.5|7949.5|7949.3|7946.3|0
1713246000000|2024-04-16 05:40:00|7954.1|7951.1|7950.6|7947.6|7954.1|7951.1|7950.6|7947.6|0
1713246300000|2024-04-16 05:45:00|7947.4|7944.4|7945.8|7942.8|7949|7946|7944.2|7941.2|0
1713246600000|2024-04-16 05:50:00|7947.4|7944.4|7950.5|7947.5|7952.2|7949.2|7945.8|7942.8|0
1713246900000|2024-04-16 05:55:00|7952.1|7949.1|7949.3|7946.3|7954.2|7951.2|7949.3|7946.3|0
1713247200000|2024-04-16 06:00:00|7950.9|7947.9|7937.4|7935.4|7951.4|7948.4|7936.2|7934.2|824
1713247500000|2024-04-16 06:05:00|7936.7|7934.7|7931.4|7929.4|7938.7|7936.7|7930.4|7928.4|368
1713247800000|2024-04-16 06:10:00|7931.7|7929.7|7924.2|7922.2|7931.9|7929.9|7919.7|7917.7|377
1713248100000|2024-04-16 06:15:00|7923.9|7921.9|7923.9|7921.9|7925.2|7923.2|7920.9|7918.9|170
1713248400000|2024-04-16 06:20:00|7924.2|7922.2|7920.9|7918.9|7924.2|7922.2|7917.7|7915.7|321
1713248700000|2024-04-16 06:25:00|7920.7|7918.7|7921.9|7919.9|7923.2|7921.2|7919.2|7917.2|127
1713249000000|2024-04-16 06:30:00|7921.7|7919.7|7920.7|7918.7|7921.7|7919.7|7914.4|7912.4|322
1713249300000|2024-04-16 06:35:00|7920.9|7918.9|7925.9|7923.9|7925.9|7923.9|7913.9|7911.9|213
1713249600000|2024-04-16 06:40:00|7925.7|7923.7|7924.7|7922.7|7930.2|7928.2|7923.7|7921.7|4863
1713249900000|2024-04-16 06:45:00|7924.4|7922.4|7924.7|7922.7|7930.4|7928.4|7922.7|7920.7|180
1713250200000|2024-04-16 06:50:00|7924.9|7922.9|7925.9|7923.9|7929.4|7927.4|7924.4|7922.4|2555
1713250500000|2024-04-16 06:55:00|7926.2|7924.2|7932.2|7930.2|7932.2|7930.2|7922.2|7920.2|443
1713250800000|2024-04-16 07:00:00|7931.7|7930.7|7916.4|7915.4|7932.2|7931.2|7902.4|7901.4|4472
1713251100000|2024-04-16 07:05:00|7915.9|7914.9|7932.7|7931.7|7934.7|7933.7|7910.9|7909.9|2117
1713251400000|2024-04-16 07:10:00|7932.2|7931.2|7929.9|7928.9|7933.2|7932.2|7918.9|7917.9|1392
1713251700000|2024-04-16 07:15:00|7930.4|7929.4|7930.7|7929.7|7934.4|7933.4|7917.7|7916.7|2340
1713252000000|2024-04-16 07:20:00|7930.4|7929.4|7932.9|7931.9|7942.2|7941.2|7928.9|7927.9|1380
1713252300000|2024-04-16 07:25:00|7933.9|7932.9|7938.4|7937.4|7939.7|7938.7|7924.9|7923.9|896
1713252600000|2024-04-16 07:30:00|7938.2|7937.2|7926.2|7925.2|7938.4|7937.4|7921.9|7920.9|1411
1713252900000|2024-04-16 07:35:00|7925.9|7924.9|7933.9|7932.9|7938.4|7937.4|7921.9|7920.9|3977
1713253200000|2024-04-16 07:40:00|7933.7|7932.7|7933.5|7932.5|7940.1|7939.1|7927.9|7926.9|2792
1713253500000|2024-04-16 07:45:00|7933.7|7932.7|7925.7|7924.7|7934.2|7933.2|7922.5|7921.5|1425
1713253800000|2024-04-16 07:50:00|7926|7925|7935.5|7934.5|7936.2|7935.2|7920.7|7919.7|824
1713254100000|2024-04-16 07:55:00|7935.7|7934.7|7943.2|7942.2|7949|7948|7935.7|7934.7|2021
1713254400000|2024-04-16 08:00:00|7943.5|7942.5|7950.7|7949.7|7951|7950|7937.2|7936.2|4989
1713254700000|2024-04-16 08:05:00|7950.5|7949.5|7945.7|7944.7|7950.5|7949.5|7939|7938|2490
1713255000000|2024-04-16 08:10:00|7946|7945|7948.5|7947.5|7953.7|7952.7|7942.7|7941.7|717
1713255300000|2024-04-16 08:15:00|7948.2|7947.2|7941.7|7940.7|7949.7|7948.7|7941.7|7940.7|456
1713255600000|2024-04-16 08:20:00|7942|7941|7934.7|7933.7|7942.7|7941.7|7934|7933|596
1713255900000|2024-04-16 08:25:00|7934|7933|7941.2|7940.2|7944.7|7943.7|7934|7933|3639
1713256200000|2024-04-16 08:30:00|7940.7|7939.7|7942.5|7941.5|7943.5|7942.5|7933.7|7932.7|6322
1713256500000|2024-04-16 08:35:00|7942.7|7941.7|7946|7945|7949.5|7948.5|7939.5|7938.5|1063
1713256800000|2024-04-16 08:40:00|7946.2|7945.2|7938.2|7937.2|7948.2|7947.2|7938.2|7937.2|389
1713257100000|2024-04-16 08:45:00|7936.7|7935.7|7933.7|7932.7|7939.5|7938.5|7932.7|7931.7|9470
1713257400000|2024-04-16 08:50:00|7934|7933|7939.5|7938.5|7940|7939|7931.5|7930.5|522
1713257700000|2024-04-16 08:55:00|7939.2|7938.2|7945.2|7944.2|7947.5|7946.5|7936.2|7935.2|404
1713258000000|2024-04-16 09:00:00|7944.7|7943.7|7952.5|7951.5|7952.5|7951.5|7939.2|7938.2|1783
1713258300000|2024-04-16 09:05:00|7952|7951|7951.2|7950.2|7957.7|7956.7|7950.5|7949.5|528
1713258600000|2024-04-16 09:10:00|7951|7950|7943.2|7942.2|7952.7|7951.7|7942.5|7941.5|1022
1713258900000|2024-04-16 09:15:00|7943.5|7942.5|7944.7|7943.7|7946.5|7945.5|7939.5|7938.5|503
1713259200000|2024-04-16 09:20:00|7945|7944|7942|7941|7950.7|7949.7|7939|7938|362
1713259500000|2024-04-16 09:25:00|7942.2|7941.2|7951|7950|7957.2|7956.2|7942.2|7941.2|469
1713259800000|2024-04-16 09:30:00|7950.7|7949.7|7941|7940|7955|7954|7940.5|7939.5|1353
1713260100000|2024-04-16 09:35:00|7940.7|7939.7|7947.5|7946.5|7947.5|7946.5|7940|7939|1435
1713260400000|2024-04-16 09:40:00|7947.2|7946.2|7940.7|7939.7|7948.7|7947.7|7939|7938|469
1713260700000|2024-04-16 09:45:00|7940|7939|7939.7|7938.7|7945.5|7944.5|7939.5|7938.5|275
1713261000000|2024-04-16 09:50:00|7939.5|7938.5|7936.2|7935.2|7942.2|7941.2|7932|7931|899
1713261300000|2024-04-16 09:55:00|7936|7935|7940.7|7939.7|7943|7942|7934.5|7933.5|279
1713261600000|2024-04-16 10:00:00|7941.2|7940.2|7940.7|7939.7|7944.7|7943.7|7935.7|7934.7|409
1713261900000|2024-04-16 10:05:00|7940.5|7939.5|7933.5|7932.5|7944.2|7943.2|7932.2|7931.2|387
1713262200000|2024-04-16 10:10:00|7933.7|7932.7|7944.7|7943.7|7945.7|7944.7|7933.2|7932.2|238
1713262500000|2024-04-16 10:15:00|7945|7944|7944|7943|7948|7947|7942.5|7941.5|2564
1713262800000|2024-04-16 10:20:00|7943.7|7942.7|7935.7|7934.7|7943.7|7942.7|7933.7|7932.7|4712
1713263100000|2024-04-16 10:25:00|7935.5|7934.5|7939.2|7938.2|7940.7|7939.7|7933.2|7932.2|356
1713263400000|2024-04-16 10:30:00|7938.7|7937.7|7944.5|7943.5|7946.7|7945.7|7934.2|7933.2|321
1713263700000|2024-04-16 10:35:00|7944.2|7943.2|7942.7|7941.7|7947.5|7946.5|7942|7941|374
1713264000000|2024-04-16 10:40:00|7942.5|7941.5|7945.2|7944.2|7947.2|7946.2|7940.7|7939.7|1575
1713264300000|2024-04-16 10:45:00|7945.5|7944.5|7950|7949|7951|7950|7945.2|7944.2|379
1713264600000|2024-04-16 10:50:00|7949.7|7948.7|7945.7|7944.7|7950.7|7949.7|7944|7943|330
1713264900000|2024-04-16 10:55:00|7945.5|7944.5|7944|7943|7947.7|7946.7|7941.5|7940.5|5513
1713265200000|2024-04-16 11:00:00|7943.7|7942.7|7948.2|7947.2|7949|7948|7941.5|7940.5|436
1713265500000|2024-04-16 11:05:00|7948|7947|7947.2|7946.2|7951.7|7950.7|7946|7945|459
1713265800000|2024-04-16 11:10:00|7947.5|7946.5|7954.2|7953.2|7954.2|7953.2|7947|7946|407
1713266100000|2024-04-16 11:15:00|7954.5|7953.5|7956.7|7955.7|7958.7|7957.7|7954|7953|339
1713266400000|2024-04-16 11:20:00|7956.5|7955.5|7959.5|7958.5|7959.7|7958.7|7952.5|7951.5|519
1713266700000|2024-04-16 11:25:00|7959.2|7958.2|7958|7957|7964.7|7963.7|7957.5|7956.5|967
1713267000000|2024-04-16 11:30:00|7958.2|7957.2|7961.7|7960.7|7965.5|7964.5|7956.5|7955.5|502
1713267300000|2024-04-16 11:35:00|7961.5|7960.5|7967.2|7966.2|7969.5|7968.5|7959.2|7958.2|542
1713267600000|2024-04-16 11:40:00|7966.5|7965.5|7960|7959|7966.8|7965.8|7959.8|7958.8|472
1713267900000|2024-04-16 11:45:00|7959.8|7958.8|7969|7968|7969.3|7968.3|7959.5|7958.5|634
1713268200000|2024-04-16 11:50:00|7969.3|7968.3|7970.5|7969.5|7971.5|7970.5|7967.5|7966.5|432
1713268500000|2024-04-16 11:55:00|7970.8|7969.8|7973|7972|7974.3|7973.3|7970|7969|515
1713268800000|2024-04-16 12:00:00|7972.8|7971.8|7968|7967|7973.3|7972.3|7967.8|7966.8|574
1713269100000|2024-04-16 12:05:00|7967.8|7966.8|7966.8|7965.8|7971.3|7970.3|7963.5|7962.5|379
1713269400000|2024-04-16 12:10:00|7966.5|7965.5|7967.8|7966.8|7974.3|7973.3|7966.5|7965.5|362
1713269700000|2024-04-16 12:15:00|7967.5|7966.5|7972|7971|7972.5|7971.5|7966.5|7965.5|2902
1713270000000|2024-04-16 12:20:00|7972.3|7971.3|7959.5|7958.5|7972.5|7971.5|7959|7958|564
1713270300000|2024-04-16 12:25:00|7959|7958|7956.5|7955.5|7960.8|7959.8|7956.5|7955.5|588
1713270600000|2024-04-16 12:30:00|7956.8|7955.8|7966.8|7965.8|7969|7968|7955|7954|776
1713270900000|2024-04-16 12:35:00|7967|7966|7970.3|7969.3|7970.3|7969.3|7963.5|7962.5|335
1713271200000|2024-04-16 12:40:00|7970|7969|7971.8|7970.8|7972.8|7971.8|7967.3|7966.3|1403
1713271500000|2024-04-16 12:45:00|7971.5|7970.5|7974|7973|7978|7977|7971.5|7970.5|686
1713271800000|2024-04-16 12:50:00|7974.3|7973.3|7968|7967|7976.3|7975.3|7967.8|7966.8|1137
1713272100000|2024-04-16 12:55:00|7967.8|7966.8|7963.5|7962.5|7973|7972|7960.8|7959.8|7159
1713272400000|2024-04-16 13:00:00|7963.8|7962.8|7956.8|7955.8|7966.5|7965.5|7956|7955|698
1713272700000|2024-04-16 13:05:00|7957|7956|7958.3|7957.3|7959.8|7958.8|7952|7951|450
1713273000000|2024-04-16 13:10:00|7958.5|7957.5|7953.5|7952.5|7960.3|7959.3|7953.5|7952.5|316
1713273300000|2024-04-16 13:15:00|7953.8|7952.8|7944.8|7943.8|7954.3|7953.3|7944.3|7943.3|500
1713273600000|2024-04-16 13:20:00|7945|7944|7946.8|7945.8|7948.8|7947.8|7941.3|7940.3|498
1713273900000|2024-04-16 13:25:00|7946.5|7945.5|7942.8|7941.8|7947.8|7946.8|7940.8|7939.8|480
1713274200000|2024-04-16 13:30:00|7941.8|7940.8|7938.3|7937.3|7943.5|7942.5|7936.8|7935.8|740
1713274500000|2024-04-16 13:35:00|7938|7937|7923|7922|7938.8|7937.8|7921.3|7920.3|766
1713274800000|2024-04-16 13:40:00|7923.3|7922.3|7916.5|7915.5|7924.3|7923.3|7911.3|7910.3|10942
1713275100000|2024-04-16 13:45:00|7916.3|7915.3|7912.5|7911.5|7919.8|7918.8|7906.3|7905.3|1519
1713275400000|2024-04-16 13:50:00|7912.3|7911.3|7918.3|7917.3|7918.3|7917.3|7909.3|7908.3|1818
1713275700000|2024-04-16 13:55:00|7917.8|7916.8|7927.3|7926.3|7930.5|7929.5|7915.3|7914.3|893
1713276000000|2024-04-16 14:00:00|7927.5|7926.5|7923.8|7922.8|7927.8|7926.8|7916.8|7915.8|605
1713276300000|2024-04-16 14:05:00|7923.5|7922.5|7932|7931|7935|7934|7919|7918|762
1713276600000|2024-04-16 14:10:00|7931.8|7930.8|7937.1|7936.1|7937.6|7936.6|7927.8|7926.8|608
1713276900000|2024-04-16 14:15:00|7936.8|7935.8|7930.8|7929.8|7943.8|7942.8|7930.1|7929.1|1210
1713277200000|2024-04-16 14:20:00|7930.6|7929.6|7924.3|7923.3|7938.6|7937.6|7924.1|7923.1|942
1713277500000|2024-04-16 14:25:00|7924.6|7923.6|7911.6|7910.6|7927.3|7926.3|7911.3|7910.3|1035
1713277800000|2024-04-16 14:30:00|7911.8|7910.8|7917.8|7916.8|7919.3|7918.3|7908.6|7907.6|912
1713278100000|2024-04-16 14:35:00|7918.1|7917.1|7918.1|7917.1|7919.8|7918.8|7909.8|7908.8|601
1713278400000|2024-04-16 14:40:00|7918.3|7917.3|7923.1|7922.1|7924.6|7923.6|7912.8|7911.8|4182
1713278700000|2024-04-16 14:45:00|7922.8|7921.8|7915.6|7914.6|7923.3|7922.3|7915.6|7914.6|948
1713279000000|2024-04-16 14:50:00|7916.6|7915.6|7919.6|7918.6|7920.6|7919.6|7910.8|7909.8|1072
1713279300000|2024-04-16 14:55:00|7919.8|7918.8|7914.3|7913.3|7923.3|7922.3|7913.1|7912.1|1070
1713279600000|2024-04-16 15:00:00|7914.6|7913.6|7924.1|7923.1|7924.6|7923.6|7912.1|7911.1|1567
1713279900000|2024-04-16 15:05:00|7924.3|7923.3|7921.3|7920.3|7926.8|7925.8|7918.6|7917.6|819
1713280200000|2024-04-16 15:10:00|7921.1|7920.1|7919.1|7918.1|7921.6|7920.6|7916.8|7915.8|1024
1713280500000|2024-04-16 15:15:00|7918.8|7917.8|7922.3|7921.3|7924.8|7923.8|7918.8|7917.8|786
1713280800000|2024-04-16 15:20:00|7922.1|7921.1|7924.3|7923.3|7926.6|7925.6|7919.8|7918.8|777
1713281100000|2024-04-16 15:25:00|7924.6|7923.6|7922.3|7921.3|7927.1|7926.1|7920.6|7919.6|1469
1713281400000|2024-04-16 15:30:00|7922.8|7920.8|7925.1|7923.1|7926.6|7924.6|7919.1|7917.1|4339
1713281700000|2024-04-16 15:35:00|7926.1|7924.1|7925.1|7923.1|7929.8|7927.8|7924.6|7922.6|2628
1713282000000|2024-04-16 15:40:00|7924.6|7922.6|7933.6|7931.6|7934.1|7932.1|7923.6|7921.6|931
1713282300000|2024-04-16 15:45:00|7933.3|7931.3|7929.8|7927.8|7940.8|7938.8|7908.8|7906.8|6812
1713282600000|2024-04-16 15:50:00|7930.1|7928.1|7939.6|7937.6|7942.8|7940.8|7929.8|7927.8|1417
1713282900000|2024-04-16 15:55:00|7939.8|7937.8|7930.3|7928.3|7941.3|7939.3|7929.8|7927.8|746
1713283200000|2024-04-16 16:00:00|7930.1|7928.1|7924.3|7922.3|7931.3|7929.3|7921.3|7919.3|366
1713283500000|2024-04-16 16:05:00|7924.1|7922.1|7930.6|7928.6|7932.3|7930.3|7923.8|7921.8|255
1713283800000|2024-04-16 16:10:00|7929.8|7927.8|7930.1|7928.1|7931.6|7929.6|7926.6|7924.6|206
1713284100000|2024-04-16 16:15:00|7929.6|7927.6|7931.8|7929.8|7932.8|7930.8|7928.8|7926.8|221
1713284400000|2024-04-16 16:20:00|7931.6|7929.6|7934.1|7932.1|7935.6|7933.6|7930.8|7928.8|260
1713284700000|2024-04-16 16:25:00|7934.3|7932.3|7936.3|7934.3|7940.1|7938.1|7933.3|7931.3|291
1713285000000|2024-04-16 16:30:00|7936.1|7934.1|7935.8|7933.8|7940.1|7938.1|7935.3|7933.3|186
1713285300000|2024-04-16 16:35:00|7935.6|7933.6|7939.1|7937.1|7939.6|7937.6|7934.3|7932.3|467
1713285600000|2024-04-16 16:40:00|7939.3|7937.3|7941.6|7939.6|7945.6|7943.6|7939.1|7937.1|513
1713285900000|2024-04-16 16:45:00|7941.8|7939.8|7949.1|7947.1|7949.3|7947.3|7941.6|7939.6|149
1713286200000|2024-04-16 16:50:00|7948.8|7946.8|7948.1|7946.1|7950.3|7948.3|7946.8|7944.8|234
1713286500000|2024-04-16 16:55:00|7948.3|7946.3|7951.6|7949.6|7954.1|7952.1|7945.6|7943.6|265
1713286800000|2024-04-16 17:00:00|7951.8|7949.8|7948.6|7946.6|7952.8|7950.8|7947.1|7945.1|207
1713287100000|2024-04-16 17:05:00|7948.8|7946.8|7957.3|7955.3|7959.1|7957.1|7946.8|7944.8|365
1713287400000|2024-04-16 17:10:00|7957.1|7955.1|7960.8|7958.8|7962.6|7960.6|7952.8|7950.8|304
1713287700000|2024-04-16 17:15:00|7961.1|7959.1|7958.8|7956.8|7961.6|7959.6|7955.8|7953.8|126
1713288000000|2024-04-16 17:20:00|7958.6|7956.6|7962.3|7960.3|7962.6|7960.6|7957.3|7955.3|64
1713288300000|2024-04-16 17:25:00|7962.1|7960.1|7955.6|7953.6|7965.6|7963.6|7953.6|7951.6|290
1713288600000|2024-04-16 17:30:00|7955.8|7953.8|7955.1|7953.1|7956.6|7954.6|7934.8|7932.8|468
1713288900000|2024-04-16 17:35:00|7954.8|7952.8|7956.8|7954.8|7963.8|7961.8|7949.8|7947.8|319
1713289200000|2024-04-16 17:40:00|7957.1|7955.1|7961.8|7959.8|7967.8|7965.8|7957.1|7955.1|239
1713289500000|2024-04-16 17:45:00|7962.1|7960.1|7951.8|7949.8|7965.3|7963.3|7951.8|7949.8|77
1713289800000|2024-04-16 17:50:00|7952.1|7950.1|7955.8|7953.8|7958.3|7956.3|7945.3|7943.3|94
1713290100000|2024-04-16 17:55:00|7955.6|7953.6|7956.8|7954.8|7958.3|7956.3|7952.8|7950.8|34
1713290400000|2024-04-16 18:00:00|7956.6|7954.6|7960.3|7958.3|7960.3|7958.3|7954.3|7952.3|59
1713290700000|2024-04-16 18:05:00|7960.6|7958.6|7980.8|7978.8|7981.3|7979.3|7959.8|7957.8|83
1713291000000|2024-04-16 18:10:00|7980.6|7978.6|7967.8|7965.8|7983.3|7981.3|7967.8|7965.8|187
1713291300000|2024-04-16 18:15:00|7968.1|7966.1|7957.1|7955.1|7968.8|7966.8|7956.6|7954.6|117
1713291600000|2024-04-16 18:20:00|7957.3|7955.3|7952.3|7950.3|7958.6|7956.6|7946.3|7944.3|91
1713291900000|2024-04-16 18:25:00|7952.1|7950.1|7955.3|7953.3|7961.6|7959.6|7952.1|7950.1|80
1713292200000|2024-04-16 18:30:00|7955.1|7953.1|7964.1|7962.1|7964.8|7962.8|7953.6|7951.6|51
1713292500000|2024-04-16 18:35:00|7964.3|7962.3|7963.8|7961.8|7968.6|7966.6|7959.1|7957.1|31
1713292800000|2024-04-16 18:40:00|7963.6|7961.6|7965.6|7963.6|7966.8|7964.8|7960.8|7958.8|78
1713293100000|2024-04-16 18:45:00|7965.3|7963.3|7967.8|7965.8|7969.8|7967.8|7961.6|7959.6|49
1713293400000|2024-04-16 18:50:00|7967.6|7965.6|7974.6|7972.6|7976.1|7974.1|7967.3|7965.3|50
1713293700000|2024-04-16 18:55:00|7974.8|7972.8|7977.3|7975.3|7977.3|7975.3|7973.1|7971.1|76
1713294000000|2024-04-16 19:00:00|7977.6|7975.6|7971.3|7969.3|7977.8|7975.8|7970.8|7968.8|40
1713294300000|2024-04-16 19:05:00|7971.6|7969.6|7972.8|7970.8|7974.1|7972.1|7968.8|7966.8|149
1713294600000|2024-04-16 19:10:00|7972.6|7970.6|7972.3|7970.3|7973.8|7971.8|7970.8|7968.8|99
1713294900000|2024-04-16 19:15:00|7972.1|7970.1|7976.8|7974.8|7977.1|7975.1|7969.8|7967.8|128
1713295200000|2024-04-16 19:20:00|7976.6|7974.6|7977.6|7975.6|7981.3|7979.3|7974.8|7972.8|153
1713295500000|2024-04-16 19:25:00|7977.8|7975.8|7976.8|7974.8|7979.1|7977.1|7976.1|7974.1|90
1713295800000|2024-04-16 19:30:00|7976.6|7974.6|7955.8|7953.8|7976.6|7974.6|7955.6|7953.6|81
1713296100000|2024-04-16 19:35:00|7955.6|7953.6|7966.8|7964.8|7968.1|7966.1|7953.1|7951.1|74
1713296400000|2024-04-16 19:40:00|7967.1|7965.1|7966.3|7964.3|7967.1|7965.1|7962.8|7960.8|47
1713296700000|2024-04-16 19:45:00|7966.6|7964.6|7966.8|7964.8|7971.1|7969.1|7963.3|7961.3|105
1713297000000|2024-04-16 19:50:00|7966.6|7964.6|7964.3|7962.3|7967.3|7965.3|7960.6|7958.6|164
1713297300000|2024-04-16 19:55:00|7964.1|7962.1|7956.6|7954.6|7965.6|7963.6|7955.1|7953.1|346
1713297600000|2024-04-16 20:00:00|7959.1|7955.1|7959.7|7955.7|7960.2|7956.2|7953.5|7949.5|20961
1713297900000|2024-04-16 20:05:00|7960.2|7956.2|7958.5|7954.5|7960.2|7956.2|7957.1|7953.1|0
1713298200000|2024-04-16 20:10:00|7958.7|7954.7|7959.6|7955.6|7961.2|7957.2|7957.6|7953.6|0
1713298500000|2024-04-16 20:15:00|7959.4|7955.4|7958.8|7954.8|7962.4|7958.4|7958.8|7954.8|0
1713298800000|2024-04-16 20:20:00|7958.4|7954.4|7961.1|7957.1|7962.3|7958.3|7958.2|7954.2|0
1713299100000|2024-04-16 20:25:00|7960.3|7956.3|7959.2|7955.2|7960.3|7956.3|7957.2|7953.2|0
1713299400000|2024-04-16 20:30:00|7959.3|7955.3|7960.7|7956.7|7961.5|7957.5|7959.3|7955.3|0
1713299700000|2024-04-16 20:35:00|7960.6|7956.6|7962.3|7958.3|7962.3|7958.3|7960.3|7956.3|0
1713300000000|2024-04-16 20:40:00|7962.1|7958.1|7961.5|7957.5|7962.6|7958.6|7960.8|7956.8|0
1713300300000|2024-04-16 20:45:00|7961.9|7957.9|7962.7|7958.7|7963.5|7959.5|7961.5|7957.5|0
1713300600000|2024-04-16 20:50:00|7962.6|7958.6|7961.5|7957.5|7963.1|7959.1|7961.4|7957.4|0
1713300900000|2024-04-16 20:55:00|7961.3|7957.3|7963.7|7959.7|7964.5|7960.5|7961.3|7957.3|0
1713301200000|2024-04-16 21:00:00|7963.1|7959.1|7964.9|7960.9|7964.9|7960.9|7963.1|7959.1|0
1713301500000|2024-04-16 21:05:00|7964.3|7960.3|7965.1|7961.1|7965.4|7961.4|7964.1|7960.1|0
1713301800000|2024-04-16 21:10:00|7965.2|7961.2|7965.6|7961.6|7965.6|7961.6|7965.2|7961.2|0
1713302400000|2024-04-16 21:20:00|7965.4|7961.4|7965.4|7961.4|7965.7|7961.7|7965.4|7961.4|0
1713303300000|2024-04-16 21:35:00|7965.1|7961.1|7965.4|7961.4|7965.4|7961.4|7964.8|7960.8|0
1713303600000|2024-04-16 21:40:00|7965.9|7961.9|7966.1|7962.1|7966.1|7962.1|7965.7|7961.7|0
1713303900000|2024-04-16 21:45:00|7965.7|7961.7|7965.6|7961.6|7965.7|7961.7|7965.6|7961.6|0
1713304200000|2024-04-16 21:50:00|7965.7|7961.7|7965.7|7961.7|7965.7|7961.7|7965.6|7961.6|0
1713304500000|2024-04-16 21:55:00|7965.6|7961.6|7966.1|7962.1|7966.1|7962.1|7965.6|7961.6|0
1713304800000|2024-04-16 22:00:00|7966.1|7962.1|7972.9|7968.9|7974|7970|7966.1|7962.1|0
1713305100000|2024-04-16 22:05:00|7972.4|7968.4|7972.1|7968.1|7974.3|7970.3|7971.2|7967.2|0
1713305400000|2024-04-16 22:10:00|7972.2|7968.2|7970.9|7966.9|7972.4|7968.4|7970.4|7966.4|0
1713305700000|2024-04-16 22:15:00|7970.4|7966.4|7967.8|7963.8|7971.2|7967.2|7967.5|7963.5|0
1713306000000|2024-04-16 22:20:00|7968.4|7964.4|7967.9|7963.9|7968.4|7964.4|7967.3|7963.3|0
1713306300000|2024-04-16 22:25:00|7967.8|7963.8|7969.2|7965.2|7969.2|7965.2|7967|7963|0
1713306600000|2024-04-16 22:30:00|7968.9|7964.9|7971.2|7967.2|7971.7|7967.7|7968.9|7964.9|0
1713306900000|2024-04-16 22:35:00|7970.4|7966.4|7970.9|7966.9|7971.2|7967.2|7970|7966|0
1713307200000|2024-04-16 22:40:00|7971.2|7967.2|7970.9|7966.9|7971.7|7967.7|7970.4|7966.4|0
1713307500000|2024-04-16 22:45:00|7970.8|7966.8|7971.1|7967.1|7972|7968|7970|7966|0
1713307800000|2024-04-16 22:50:00|7971.5|7967.5|7972.1|7968.1|7972.3|7968.3|7970.9|7966.9|0
1713308100000|2024-04-16 22:55:00|7972.2|7968.2|7971|7967|7973.3|7969.3|7971|7967|0
1713308400000|2024-04-16 23:00:00|7971.5|7967.5|7968.7|7964.7|7971.5|7967.5|7968.2|7964.2|0
1713308700000|2024-04-16 23:05:00|7968.2|7964.2|7969.5|7965.5|7970.7|7966.7|7967.9|7963.9|0
1713309000000|2024-04-16 23:10:00|7969.9|7965.9|7968.7|7964.7|7970|7966|7968.7|7964.7|0
1713309300000|2024-04-16 23:15:00|7969|7965|7970.6|7966.6|7970.6|7966.6|7969|7965|0
1713309600000|2024-04-16 23:20:00|7970.7|7966.7|7972.1|7968.1|7972.1|7968.1|7970.7|7966.7|0
1713309900000|2024-04-16 23:25:00|7971.9|7967.9|7975.7|7971.7|7975.7|7971.7|7971.8|7967.8|0
1713310200000|2024-04-16 23:30:00|7976|7972|7976.8|7972.8|7977.2|7973.2|7974.9|7970.9|0
1713310500000|2024-04-16 23:35:00|7976.5|7972.5|7977|7973|7978|7974|7976|7972|0
1713310800000|2024-04-16 23:40:00|7976.8|7972.8|7981.1|7977.1|7981.1|7977.1|7976.8|7972.8|0
1713311100000|2024-04-16 23:45:00|7980.9|7976.9|7980.8|7976.8|7982|7978|7979.9|7975.9|0
1713311400000|2024-04-16 23:50:00|7981|7977|7983|7979|7983.6|7979.6|7980.8|7976.8|0
1713311700000|2024-04-16 23:55:00|7982.8|7978.8|7983.8|7979.8|7984.6|7980.6|7982.6|7978.6|0
1713312000000|2024-04-17 00:00:00|7983.9|7979.9|7980.1|7976.1|7983.9|7979.9|7976.9|7972.9|0
1713312300000|2024-04-17 00:05:00|7980.2|7976.2|7982|7978|7983.7|7979.7|7979.3|7975.3|0
1713312600000|2024-04-17 00:10:00|7982.1|7978.1|7976.9|7972.9|7983.2|7979.2|7973.8|7969.8|0
1713312900000|2024-04-17 00:15:00|7977.6|7973.6|7969.4|7966.4|7979|7976|7969.4|7966.4|0
1713313200000|2024-04-17 00:20:00|7969.3|7966.3|7972.6|7969.6|7973.4|7970.4|7967.7|7964.7|0
1713313500000|2024-04-17 00:25:00|7971|7968|7966.1|7963.1|7971|7968|7964.6|7961.6|0
1713313800000|2024-04-17 00:30:00|7965.4|7962.4|7958|7955|7966.1|7963.1|7954.8|7951.8|0
1713314100000|2024-04-17 00:35:00|7958.1|7955.1|7957.2|7954.2|7959.6|7956.6|7955.6|7952.6|0
1713314400000|2024-04-17 00:40:00|7956.4|7953.4|7959.6|7956.6|7961.2|7958.2|7956.4|7953.4|0
1713314700000|2024-04-17 00:45:00|7958|7955|7963.7|7960.7|7964.5|7961.5|7958|7955|0
1713315000000|2024-04-17 00:50:00|7962.9|7959.9|7967.8|7964.8|7967.8|7964.8|7962.9|7959.9|0
1713315300000|2024-04-17 00:55:00|7967.7|7964.7|7960.5|7957.5|7967.7|7964.7|7959.7|7956.7|0
1713315600000|2024-04-17 01:00:00|7960.1|7957.1|7959.3|7956.3|7960.1|7957.1|7956.1|7953.1|0
1713315900000|2024-04-17 01:05:00|7959.4|7956.4|7959.4|7956.4|7961|7958|7957.7|7954.7|0
1713316200000|2024-04-17 01:10:00|7959.3|7956.3|7959.4|7956.4|7961|7958|7957.8|7954.8|0
1713316500000|2024-04-17 01:15:00|7960.6|7957.6|7959|7956|7963|7960|7956.5|7953.5|0
1713316800000|2024-04-17 01:20:00|7958.2|7955.2|7963|7960|7964.7|7961.7|7958.2|7955.2|0
1713317100000|2024-04-17 01:25:00|7964.6|7961.6|7961.4|7958.4|7966.2|7963.2|7959.8|7956.8|0
1713317400000|2024-04-17 01:30:00|7962.2|7959.2|7961.4|7958.4|7963|7960|7959.8|7956.8|0
1713317700000|2024-04-17 01:35:00|7960.6|7957.6|7959.8|7956.8|7963|7960|7959.7|7956.7|0
1713318000000|2024-04-17 01:40:00|7960.6|7957.6|7961.3|7958.3|7962.9|7959.9|7959.7|7956.7|0
1713318300000|2024-04-17 01:45:00|7960.5|7957.5|7961.3|7958.3|7961.4|7958.4|7959.7|7956.7|0
1713318600000|2024-04-17 01:50:00|7961.4|7958.4|7967.8|7964.8|7971|7968|7961.4|7958.4|0
1713318900000|2024-04-17 01:55:00|7968.6|7965.6|7969.4|7966.4|7969.4|7966.4|7966.2|7963.2|0
1713319200000|2024-04-17 02:00:00|7967.8|7964.8|7971|7968|7971|7968|7967.8|7964.8|0
1713319500000|2024-04-17 02:05:00|7969.4|7966.4|7967.8|7964.8|7971|7968|7966.2|7963.2|0
1713319800000|2024-04-17 02:10:00|7968.6|7965.6|7970.2|7967.2|7970.2|7967.2|7966.2|7963.2|0
1713320100000|2024-04-17 02:15:00|7971|7968|7969.4|7966.4|7971|7968|7969.4|7966.4|0
1713320400000|2024-04-17 02:20:00|7970.2|7967.2|7971|7968|7971|7968|7969.4|7966.4|0
1713320700000|2024-04-17 02:25:00|7969.4|7966.4|7971|7968|7971.1|7968.1|7969.4|7966.4|0
1713321000000|2024-04-17 02:30:00|7971.1|7968.1|7974.3|7971.3|7974.3|7971.3|7971|7968|0
1713321300000|2024-04-17 02:35:00|7974.2|7971.2|7974.3|7971.3|7974.3|7971.3|7971.1|7968.1|0
1713321600000|2024-04-17 02:40:00|7973.5|7970.5|7974.3|7971.3|7975.9|7972.9|7973.5|7970.5|0
1713321900000|2024-04-17 02:45:00|7974.2|7971.2|7974.2|7971.2|7975.9|7972.9|7972.7|7969.7|0
1713322200000|2024-04-17 02:50:00|7974.3|7971.3|7974.3|7971.3|7975.9|7972.9|7974.2|7971.2|0
1713322500000|2024-04-17 02:55:00|7975.1|7972.1|7974.3|7971.3|7975.9|7972.9|7972.7|7969.7|0
1713322800000|2024-04-17 03:00:00|7973.5|7970.5|7972.7|7969.7|7974.3|7971.3|7971.1|7968.1|0
1713323100000|2024-04-17 03:05:00|7971.9|7968.9|7971.9|7968.9|7972.7|7969.7|7971.1|7968.1|0
1713323400000|2024-04-17 03:10:00|7971.1|7968.1|7973.5|7970.5|7974.3|7971.3|7971.1|7968.1|0
1713323700000|2024-04-17 03:15:00|7974.3|7971.3|7969.5|7966.5|7974.3|7971.3|7969.5|7966.5|0
1713324000000|2024-04-17 03:20:00|7970.3|7967.3|7971.1|7968.1|7971.1|7968.1|7969.5|7966.5|0
1713324300000|2024-04-17 03:25:00|7971.2|7968.2|7973.5|7970.5|7974.3|7971.3|7971.2|7968.2|0
1713324600000|2024-04-17 03:30:00|7972.1|7969.1|7971.2|7968.2|7972.9|7969.9|7970.4|7967.4|0
1713324900000|2024-04-17 03:35:00|7971.1|7968.1|7972|7969|7972|7969|7970.3|7967.3|0
1713325200000|2024-04-17 03:40:00|7971.9|7968.9|7968.8|7965.8|7972|7969|7967.2|7964.2|0
1713325500000|2024-04-17 03:45:00|7968.7|7965.7|7971.1|7968.1|7971.1|7968.1|7967.9|7964.9|0
1713325800000|2024-04-17 03:50:00|7971.2|7968.2|7972.7|7969.7|7974.3|7971.3|7971.1|7968.1|0
1713326100000|2024-04-17 03:55:00|7971.9|7968.9|7971.9|7968.9|7972.7|7969.7|7971.1|7968.1|0
1713326400000|2024-04-17 04:00:00|7972.7|7969.7|7970.3|7967.3|7972.7|7969.7|7970.3|7967.3|0
1713326700000|2024-04-17 04:05:00|7969.5|7966.5|7969.5|7966.5|7972.7|7969.7|7969.5|7966.5|0
1713327000000|2024-04-17 04:10:00|7967.9|7964.9|7970.3|7967.3|7971.1|7968.1|7967.9|7964.9|0
1713327300000|2024-04-17 04:15:00|7969.5|7966.5|7971.1|7968.1|7972.7|7969.7|7969.5|7966.5|0
1713327600000|2024-04-17 04:20:00|7971.2|7968.2|7972.7|7969.7|7972.7|7969.7|7971.1|7968.1|0
1713327900000|2024-04-17 04:25:00|7971.9|7968.9|7971.9|7968.9|7972.7|7969.7|7971.1|7968.1|0
1713328200000|2024-04-17 04:30:00|7971.1|7968.1|7970.3|7967.3|7971.1|7968.1|7970.3|7967.3|0
1713328500000|2024-04-17 04:35:00|7969.5|7966.5|7973.4|7970.4|7974.3|7971.3|7969.5|7966.5|0
1713328800000|2024-04-17 04:40:00|7972.7|7969.7|7972.7|7969.7|7974.2|7971.2|7971.1|7968.1|0
1713329100000|2024-04-17 04:45:00|7972.6|7969.6|7974.3|7971.3|7974.3|7971.3|7971.1|7968.1|0
1713329400000|2024-04-17 04:50:00|7974.2|7971.2|7974.3|7971.3|7974.3|7971.3|7974.2|7971.2|0
1713329700000|2024-04-17 04:55:00|7975.9|7972.9|7975.9|7972.9|7979.1|7976.1|7975.1|7972.1|0
1713330000000|2024-04-17 05:00:00|7963.3|7960.3|7966.6|7963.6|7967.4|7964.4|7919|7916|0
1713330300000|2024-04-17 05:05:00|7965.8|7962.8|7967.3|7964.3|7970.5|7967.5|7962.6|7959.6|0
1713330600000|2024-04-17 05:10:00|7968.1|7965.1|7969.8|7966.8|7971.4|7968.4|7967.3|7964.3|0
1713330900000|2024-04-17 05:15:00|7969|7966|7970.5|7967.5|7971.3|7968.3|7968.1|7965.1|0
1713331200000|2024-04-17 05:20:00|7969.7|7966.7|7971.3|7968.3|7971.3|7968.3|7968.1|7965.1|0
1713331500000|2024-04-17 05:25:00|7972.9|7969.9|7971.3|7968.3|7976.1|7973.1|7969.7|7966.7|0
1713331800000|2024-04-17 05:30:00|7968.1|7965.1|7966.5|7963.5|7971.3|7968.3|7966.5|7963.5|0
1713332100000|2024-04-17 05:35:00|7964.9|7961.9|7964.9|7961.9|7964.9|7961.9|7960.1|7957.1|0
1713332400000|2024-04-17 05:40:00|7964.8|7961.8|7961.6|7958.6|7967.2|7964.2|7961.6|7958.6|0
1713332700000|2024-04-17 05:45:00|7960.9|7957.9|7964.6|7961.6|7967.8|7964.8|7960.8|7957.8|0
1713333000000|2024-04-17 05:50:00|7965.4|7962.4|7964.2|7961.2|7966.7|7963.7|7956.8|7953.8|0
1713333300000|2024-04-17 05:55:00|7965.8|7962.8|7967.4|7964.4|7969.8|7966.8|7965.7|7962.7|0
1713333600000|2024-04-17 06:00:00|7969|7966|7958|7956|7972.2|7970.2|7953|7951|1056
1713333900000|2024-04-17 06:05:00|7957.7|7955.7|7956.7|7954.7|7960.2|7958.2|7951.2|7949.2|484
1713334200000|2024-04-17 06:10:00|7957.2|7955.2|7947.7|7945.7|7957.2|7955.2|7944.2|7942.2|381
1713334500000|2024-04-17 06:15:00|7947|7945|7936.7|7934.7|7947.5|7945.5|7935|7933|316
1713334800000|2024-04-17 06:20:00|7937|7935|7951.2|7949.2|7952|7950|7936.2|7934.2|134
1713335100000|2024-04-17 06:25:00|7951.5|7949.5|7953|7951|7955|7953|7948|7946|149
1713335400000|2024-04-17 06:30:00|7952.7|7950.7|7942.7|7940.7|7953.2|7951.2|7942.2|7940.2|250
1713335700000|2024-04-17 06:35:00|7943|7941|7949.7|7947.7|7954.2|7952.2|7940.7|7938.7|280
1713336000000|2024-04-17 06:40:00|7949.5|7947.5|7947.7|7945.7|7951|7949|7944|7942|217
1713336300000|2024-04-17 06:45:00|7948|7946|7950|7948|7951.7|7949.7|7944.2|7942.2|74
1713336600000|2024-04-17 06:50:00|7949.7|7947.7|7950.7|7948.7|7957.2|7955.2|7949.7|7947.7|1317
1713336900000|2024-04-17 06:55:00|7950.5|7948.5|7960|7958|7965.2|7963.2|7949.2|7947.2|695
1713337200000|2024-04-17 07:00:00|7959.5|7958.5|7971.7|7970.7|7976.2|7975.2|7945.7|7944.7|5429
1713337500000|2024-04-17 07:05:00|7971.2|7970.2|7970.2|7969.2|7977|7976|7966.7|7965.7|5492
1713337800000|2024-04-17 07:10:00|7970|7969|7966.5|7965.5|7979.7|7978.7|7963.7|7962.7|1199
1713338100000|2024-04-17 07:15:00|7966.7|7965.7|7975.7|7974.7|7980|7979|7961.7|7960.7|840
1713338400000|2024-04-17 07:20:00|7975.2|7974.2|7972.7|7971.7|7979.7|7978.7|7967.7|7966.7|893
1713338700000|2024-04-17 07:25:00|7972.2|7971.2|7987.7|7986.7|7988.2|7987.2|7971|7970|1387
1713339000000|2024-04-17 07:30:00|7987.2|7986.2|7974.5|7973.5|7987.2|7986.2|7972.5|7971.5|822
1713339300000|2024-04-17 07:35:00|7974.2|7973.2|7973.7|7972.7|7976.7|7975.7|7962.2|7961.2|702
1713339600000|2024-04-17 07:40:00|7974.4|7973.4|7982.2|7981.2|7985.2|7984.2|7970.4|7969.4|680
1713339900000|2024-04-17 07:45:00|7981.9|7980.9|7989.2|7988.2|7990.7|7989.7|7977.2|7976.2|2078
1713340200000|2024-04-17 07:50:00|7987.7|7986.7|7990.4|7989.4|7992.7|7991.7|7982.9|7981.9|746
1713340500000|2024-04-17 07:55:00|7990.2|7989.2|7996.2|7995.2|7996.4|7995.4|7987.7|7986.7|545
1713340800000|2024-04-17 08:00:00|7995.9|7994.9|7997.4|7996.4|7998.4|7997.4|7988.7|7987.7|571
1713341100000|2024-04-17 08:05:00|7997.2|7996.2|7997.4|7996.4|7998.2|7997.2|7989.4|7988.4|603
1713341400000|2024-04-17 08:10:00|7997.7|7996.7|8003.4|8002.4|8009.2|8008.2|7995.7|7994.7|1331
1713341700000|2024-04-17 08:15:00|8003.2|8002.2|8008.7|8007.7|8009.4|8008.4|8001.4|8000.4|789
1713342000000|2024-04-17 08:20:00|8008.4|8007.4|8018.7|8017.7|8018.7|8017.7|8007.7|8006.7|616
1713342300000|2024-04-17 08:25:00|8018.4|8017.4|8018.9|8017.9|8022.4|8021.4|8013.2|8012.2|805
1713342600000|2024-04-17 08:30:00|8018.7|8017.7|8024.7|8023.7|8024.9|8023.9|8013.2|8012.2|3019
1713342900000|2024-04-17 08:35:00|8024.4|8023.4|8025.9|8024.9|8027.9|8026.9|8019.9|8018.9|873
1713343200000|2024-04-17 08:40:00|8025.7|8024.7|8024.9|8023.9|8026.7|8025.7|8021.2|8020.2|613
1713343500000|2024-04-17 08:45:00|8025.2|8024.2|8028.9|8027.9|8032.7|8031.7|8023.4|8022.4|581
1713343800000|2024-04-17 08:50:00|8028.7|8027.7|8027.4|8026.4|8029.7|8028.7|8022.7|8021.7|821
1713344100000|2024-04-17 08:55:00|8027.2|8026.2|8023.4|8022.4|8027.7|8026.7|8022.7|8021.7|617
1713344400000|2024-04-17 09:00:00|8022.2|8021.2|8017.9|8016.9|8022.4|8021.4|8006.9|8005.9|1843
1713344700000|2024-04-17 09:05:00|8017.7|8016.7|8021.9|8020.9|8023.9|8022.9|8017.4|8016.4|621
1713345000000|2024-04-17 09:10:00|8022.2|8021.2|8019.7|8018.7|8023.4|8022.4|8018.9|8017.9|895
1713345300000|2024-04-17 09:15:00|8020.2|8019.2|8017.2|8016.2|8021.9|8020.9|8015.7|8014.7|503
1713345600000|2024-04-17 09:20:00|8017.4|8016.4|8019.9|8018.9|8020.4|8019.4|8015.7|8014.7|489
1713345900000|2024-04-17 09:25:00|8019.7|8018.7|8019.4|8018.4|8021.2|8020.2|8016.9|8015.9|378
1713346200000|2024-04-17 09:30:00|8019.7|8018.7|8019.4|8018.4|8024.7|8023.7|8015.9|8014.9|564
1713346500000|2024-04-17 09:35:00|8019.9|8018.9|8023.4|8022.4|8024.9|8023.9|8019.7|8018.7|440
1713346800000|2024-04-17 09:40:00|8023.2|8022.2|8024.4|8023.4|8026.7|8025.7|8020.9|8019.9|411
1713347100000|2024-04-17 09:45:00|8024.2|8023.2|8025.7|8024.7|8026.2|8025.2|8021.9|8020.9|245
1713347400000|2024-04-17 09:50:00|8025.9|8024.9|8027.7|8026.7|8034.4|8033.4|8025.7|8024.7|867
1713347700000|2024-04-17 09:55:00|8027.9|8026.9|8024.4|8023.4|8028.9|8027.9|8023.2|8022.2|563
1713348000000|2024-04-17 10:00:00|8024.2|8023.2|8032.9|8031.9|8033.7|8032.7|8023.7|8022.7|545
1713348300000|2024-04-17 10:05:00|8032.7|8031.7|8037.9|8036.9|8038.7|8037.7|8032.2|8031.2|389
1713348600000|2024-04-17 10:10:00|8037.7|8036.7|8037.4|8036.4|8039.7|8038.7|8035.9|8034.9|345
1713348900000|2024-04-17 10:15:00|8037.7|8036.7|8036.2|8035.2|8037.9|8036.9|8033.7|8032.7|402
1713349200000|2024-04-17 10:20:00|8035.9|8034.9|8029.4|8028.4|8036.2|8035.2|8026.9|8025.9|534
1713349500000|2024-04-17 10:25:00|8029.7|8028.7|8037.9|8036.9|8038.2|8037.2|8029.7|8028.7|1075
1713349800000|2024-04-17 10:30:00|8038.2|8037.2|8035.9|8034.9|8042.9|8041.9|8035.4|8034.4|574
1713350100000|2024-04-17 10:35:00|8035.7|8034.7|8037.4|8036.4|8038.2|8037.2|8031.2|8030.2|298
1713350400000|2024-04-17 10:40:00|8037.2|8036.2|8041.9|8040.9|8043.4|8042.4|8035.4|8034.4|298
1713350700000|2024-04-17 10:45:00|8041.7|8040.7|8042.9|8041.9|8045.7|8044.7|8040.4|8039.4|392
1713351000000|2024-04-17 10:50:00|8043.2|8042.2|8038.4|8037.4|8043.2|8042.2|8037.4|8036.4|2707
1713351300000|2024-04-17 10:55:00|8038.2|8037.2|8037.9|8036.9|8040.7|8039.7|8036.9|8035.9|899
1713351600000|2024-04-17 11:00:00|8038.2|8037.2|8038.4|8037.4|8040.9|8039.9|8032.4|8031.4|1488
1713351900000|2024-04-17 11:05:00|8038.2|8037.2|8036.7|8035.7|8042.2|8041.2|8034.9|8033.9|334
1713352200000|2024-04-17 11:10:00|8036.4|8035.4|8039.9|8038.9|8040.9|8039.9|8036.4|8035.4|217
1713352500000|2024-04-17 11:15:00|8040.4|8039.4|8033.7|8032.7|8041.7|8040.7|8033.7|8032.7|1112
1713352800000|2024-04-17 11:20:00|8033.9|8032.9|8034.4|8033.4|8037.2|8036.2|8030.2|8029.2|302
1713353100000|2024-04-17 11:25:00|8033.4|8032.4|8038.2|8037.2|8038.9|8037.9|8032.2|8031.2|1406
1713353400000|2024-04-17 11:30:00|8038.4|8037.4|8036.4|8035.4|8038.7|8037.7|8032.2|8031.2|375
1713353700000|2024-04-17 11:35:00|8036.2|8035.2|8034.4|8033.4|8037.2|8036.2|8032.4|8031.4|247
1713354000000|2024-04-17 11:40:00|8034.2|8033.2|8038.2|8037.2|8040|8039|8033.7|8032.7|405
1713354300000|2024-04-17 11:45:00|8038.5|8037.5|8038.2|8037.2|8043.5|8042.5|8036.2|8035.2|565
1713354600000|2024-04-17 11:50:00|8038|8037|8035.7|8034.7|8039.5|8038.5|8033.2|8032.2|240
1713354900000|2024-04-17 11:55:00|8036|8035|8036.2|8035.2|8038|8037|8034.5|8033.5|269
1713355200000|2024-04-17 12:00:00|8035.7|8034.7|8030.2|8029.2|8037|8036|8027.5|8026.5|293
1713355500000|2024-04-17 12:05:00|8031|8030|8033.5|8032.5|8037.5|8036.5|8030|8029|327
1713355800000|2024-04-17 12:10:00|8033.2|8032.2|8035.2|8034.2|8036.7|8035.7|8026.5|8025.5|501
1713356100000|2024-04-17 12:15:00|8035.5|8034.5|8039.7|8038.7|8043.5|8042.5|8034.5|8033.5|391
1713356400000|2024-04-17 12:20:00|8040|8039|8023.7|8022.7|8040|8039|8023|8022|601
1713356700000|2024-04-17 12:25:00|8024|8023|8028|8027|8030.2|8029.2|8021.2|8020.2|354
1713357000000|2024-04-17 12:30:00|8027.7|8026.7|8033.5|8032.5|8033.7|8032.7|8025.5|8024.5|328
1713357300000|2024-04-17 12:35:00|8033.7|8032.7|8038.5|8037.5|8041|8040|8033.2|8032.2|388
1713357600000|2024-04-17 12:40:00|8038.7|8037.7|8038.5|8037.5|8040|8039|8035.7|8034.7|319
1713357900000|2024-04-17 12:45:00|8038.2|8037.2|8040.2|8039.2|8044.5|8043.5|8036|8035|519
1713358200000|2024-04-17 12:50:00|8040.5|8039.5|8042.5|8041.5|8043.5|8042.5|8039.5|8038.5|436
1713358500000|2024-04-17 12:55:00|8042.2|8041.2|8040|8039|8044.2|8043.2|8038.5|8037.5|553
1713358800000|2024-04-17 13:00:00|8040.2|8039.2|8041.7|8040.7|8046.2|8045.2|8039|8038|312
1713359100000|2024-04-17 13:05:00|8042|8041|8042.5|8041.5|8044.7|8043.7|8037.7|8036.7|286
1713359400000|2024-04-17 13:10:00|8042.2|8041.2|8050.2|8049.2|8050.7|8049.7|8041.5|8040.5|556
1713359700000|2024-04-17 13:15:00|8050|8049|8048.5|8047.5|8050|8049|8043.7|8042.7|444
1713360000000|2024-04-17 13:20:00|8048.2|8047.2|8051.2|8050.2|8052|8051|8046.7|8045.7|916
1713360300000|2024-04-17 13:25:00|8051|8050|8053.2|8052.2|8053.5|8052.5|8048.5|8047.5|381
1713360600000|2024-04-17 13:30:00|8053.5|8052.5|8051|8050|8055.7|8054.7|8049.2|8048.2|845
1713360900000|2024-04-17 13:35:00|8050.7|8049.7|8052.5|8051.5|8057.2|8056.2|8049.5|8048.5|747
1713361200000|2024-04-17 13:40:00|8053.2|8052.2|8056.7|8055.7|8059|8058|8049.5|8048.5|610
1713361500000|2024-04-17 13:45:00|8057|8056|8053|8052|8062.7|8061.7|8052.2|8051.2|517
1713361800000|2024-04-17 13:50:00|8052.7|8051.7|8044.2|8043.2|8058.5|8057.5|8043.7|8042.7|2310
1713362100000|2024-04-17 13:55:00|8044|8043|8032.2|8031.2|8044|8043|8031|8030|784
1713362400000|2024-04-17 14:00:00|8032.5|8031.5|8024|8023|8033.5|8032.5|8019|8018|874
1713362700000|2024-04-17 14:05:00|8024.2|8023.2|8026.5|8025.5|8029.5|8028.5|8018|8017|675
1713363000000|2024-04-17 14:10:00|8025.2|8024.2|8015.5|8014.5|8027.7|8026.7|8014|8013|667
1713363300000|2024-04-17 14:15:00|8015|8014|8016|8015|8019.5|8018.5|8010.7|8009.7|741
1713363600000|2024-04-17 14:20:00|8016.2|8015.2|8013.7|8012.7|8016.5|8015.5|8002.5|8001.5|1048
1713363900000|2024-04-17 14:25:00|8013.5|8012.5|8018.2|8017.2|8023|8022|8012.5|8011.5|858
1713364200000|2024-04-17 14:30:00|8017.7|8016.7|8004|8003|8018.2|8017.2|8003.7|8002.7|900
1713364500000|2024-04-17 14:35:00|8003.2|8002.2|8003.2|8002.2|8009.2|8008.2|8000.5|7999.5|1215
1713364800000|2024-04-17 14:40:00|8003|8002|8003.7|8002.7|8007.2|8006.2|8001|8000|416
1713365100000|2024-04-17 14:45:00|8003.5|8002.5|8008.2|8007.2|8009.2|8008.2|7998|7997|619
1713365400000|2024-04-17 14:50:00|8008.5|8007.5|7991.5|7990.5|8008.5|8007.5|7990.5|7989.5|1488
1713365700000|2024-04-17 14:55:00|7992.2|7991.2|7995.7|7994.7|7999.2|7998.2|7990.7|7989.7|2976
1713366000000|2024-04-17 15:00:00|7996|7995|8002.7|8001.7|8005.2|8004.2|7995|7994|691
1713366300000|2024-04-17 15:05:00|8002.5|8001.5|7995.5|7994.5|8002.5|8001.5|7991|7990|398
1713366600000|2024-04-17 15:10:00|7996|7995|8000.2|7999.2|8001.5|8000.5|7995.5|7994.5|479
1713366900000|2024-04-17 15:15:00|8000|7999|7998|7997|8003|8002|7997.7|7996.7|750
1713367200000|2024-04-17 15:20:00|7998.2|7997.2|7996.5|7995.5|7999.7|7998.7|7995|7994|869
1713367500000|2024-04-17 15:25:00|7996.7|7995.7|7997|7996|8000.7|7999.7|7994.5|7993.5|1501
1713367800000|2024-04-17 15:30:00|7997.5|7995.5|7982|7980|7997.5|7995.5|7982|7980|4026
1713368100000|2024-04-17 15:35:00|7982.5|7980.5|7992.5|7990.5|7993.7|7991.7|7980.5|7978.5|2031
1713368400000|2024-04-17 15:40:00|7992.2|7990.2|7993.5|7991.5|7997|7995|7992|7990|695
1713368700000|2024-04-17 15:45:00|7993.2|7991.2|7995.2|7993.2|7995.2|7993.2|7990|7988|522
1713369000000|2024-04-17 15:50:00|7995.5|7993.5|7995.2|7993.2|7998.5|7996.5|7990|7988|483
1713369300000|2024-04-17 15:55:00|7995|7993|7994.5|7992.5|7998.2|7996.2|7993|7991|1444
1713369600000|2024-04-17 16:00:00|7994.2|7992.2|7982.2|7980.2|7994.2|7992.2|7981.7|7979.7|386
1713369900000|2024-04-17 16:05:00|7982.5|7980.5|7980.5|7978.5|7983.5|7981.5|7977|7975|585
1713370200000|2024-04-17 16:10:00|7981|7979|7986.7|7984.7|7990.5|7988.5|7980.5|7978.5|187
1713370500000|2024-04-17 16:15:00|7986.5|7984.5|7984.2|7982.2|7987|7985|7980.5|7978.5|250
1713370800000|2024-04-17 16:20:00|7984.5|7982.5|7983.2|7981.2|7989|7987|7981.5|7979.5|144
1713371100000|2024-04-17 16:25:00|7983|7981|7980.5|7978.5|7988.7|7986.7|7980.2|7978.2|323
1713371400000|2024-04-17 16:30:00|7980.2|7978.2|7977.5|7975.5|7980.7|7978.7|7975.5|7973.5|139
1713371700000|2024-04-17 16:35:00|7977.7|7975.7|7974.7|7972.7|7978.2|7976.2|7973.2|7971.2|153
1713372000000|2024-04-17 16:40:00|7974.5|7972.5|7967.5|7965.5|7976.5|7974.5|7967.2|7965.2|207
1713372300000|2024-04-17 16:45:00|7967.7|7965.7|7976|7974|7976.5|7974.5|7965.5|7963.5|148
1713372600000|2024-04-17 16:50:00|7976.2|7974.2|7976.2|7974.2|7978|7976|7973.7|7971.7|134
1713372900000|2024-04-17 16:55:00|7976|7974|7972|7970|7976.2|7974.2|7969.2|7967.2|205
1713373200000|2024-04-17 17:00:00|7972.2|7970.2|7979.2|7977.2|7981.2|7979.2|7970.5|7968.5|351
1713373500000|2024-04-17 17:05:00|7979.5|7977.5|7983.7|7981.7|7985.7|7983.7|7977|7975|86
1713373800000|2024-04-17 17:10:00|7984|7982|7983.2|7981.2|7987.2|7985.2|7982.2|7980.2|72
1713374100000|2024-04-17 17:15:00|7983.5|7981.5|7987.7|7985.7|7989.5|7987.5|7983.2|7981.2|75
1713374400000|2024-04-17 17:20:00|7988|7986|7987.7|7985.7|7989.2|7987.2|7986.2|7984.2|127
1713374700000|2024-04-17 17:25:00|7987.5|7985.5|7993|7991|7993|7991|7986.5|7984.5|94
1713375000000|2024-04-17 17:30:00|7993.2|7991.2|7990.2|7988.2|7995|7993|7989.5|7987.5|105
1713375300000|2024-04-17 17:35:00|7990.5|7988.5|7993.5|7991.5|7996.2|7994.2|7990.2|7988.2|56
1713375600000|2024-04-17 17:40:00|7993.7|7991.7|7992.2|7990.2|7996.2|7994.2|7988|7986|57
1713375900000|2024-04-17 17:45:00|7992|7990|7993.2|7991.2|7993.2|7991.2|7986.7|7984.7|24
1713376200000|2024-04-17 17:50:00|7993.5|7991.5|7995.2|7993.2|7997.2|7995.2|7989.7|7987.7|53
1713376500000|2024-04-17 17:55:00|7995|7993|7996.5|7994.5|7998.5|7996.5|7995|7993|66
1713376800000|2024-04-17 18:00:00|7996.7|7994.7|7997.7|7995.7|7998.2|7996.2|7992.7|7990.7|38
1713377100000|2024-04-17 18:05:00|7998|7996|7996.2|7994.2|7998.7|7996.7|7995|7993|62
1713377400000|2024-04-17 18:10:00|7996.5|7994.5|7992.7|7990.7|7996.7|7994.7|7991.7|7989.7|18
1713377700000|2024-04-17 18:15:00|7993.2|7991.2|7993.2|7991.2|7994.7|7992.7|7987.7|7985.7|35
1713378000000|2024-04-17 18:20:00|7993|7991|7987.7|7985.7|7993.2|7991.2|7985.2|7983.2|80
1713378300000|2024-04-17 18:25:00|7987.5|7985.5|7986.2|7984.2|7991.2|7989.2|7985.2|7983.2|57
1713378600000|2024-04-17 18:30:00|7986.5|7984.5|7987.2|7985.2|7988|7986|7984.7|7982.7|59
1713378900000|2024-04-17 18:35:00|7987.5|7985.5|7989.7|7987.7|7991.2|7989.2|7984.2|7982.2|98
1713379200000|2024-04-17 18:40:00|7990|7988|8004.2|8002.2|8004.2|8002.2|7989.7|7987.7|247
1713379500000|2024-04-17 18:45:00|8004|8002|7995.7|7993.7|8005.7|8003.7|7995.2|7993.2|105
1713379800000|2024-04-17 18:50:00|7996|7994|7984.2|7982.2|7999.2|7997.2|7982.7|7980.7|100
1713380100000|2024-04-17 18:55:00|7984|7982|7981|7979|7988.2|7986.2|7978|7976|114
1713380400000|2024-04-17 19:00:00|7980.5|7978.5|7975.2|7973.2|7980.5|7978.5|7974.7|7972.7|103
1713380700000|2024-04-17 19:05:00|7975.7|7973.7|7975.5|7973.5|7977.7|7975.7|7972.7|7970.7|89
1713381000000|2024-04-17 19:10:00|7975.7|7973.7|7970.2|7968.2|7976.7|7974.7|7970.2|7968.2|56
1713381300000|2024-04-17 19:15:00|7970.5|7968.5|7976|7974|7979.2|7977.2|7970.5|7968.5|107
1713381600000|2024-04-17 19:20:00|7976.2|7974.2|7975.2|7973.2|7977.7|7975.7|7972.2|7970.2|54
1713381900000|2024-04-17 19:25:00|7975|7973|7972.7|7970.7|7978.2|7976.2|7972.2|7970.2|65
1713382200000|2024-04-17 19:30:00|7973.2|7971.2|7976.5|7974.5|7978.2|7976.2|7972.7|7970.7|41
1713382500000|2024-04-17 19:35:00|7976.2|7974.2|7973.2|7971.2|7976.2|7974.2|7968.5|7966.5|124
1713382800000|2024-04-17 19:40:00|7973.5|7971.5|7978.7|7976.7|7979.5|7977.5|7969.2|7967.2|65
1713383100000|2024-04-17 19:45:00|7978.5|7976.5|7982.2|7980.2|7984.7|7982.7|7977|7975|116
1713383400000|2024-04-17 19:50:00|7982.5|7980.5|7981.2|7979.2|7982.5|7980.5|7974.7|7972.7|92
1713383700000|2024-04-17 19:55:00|7981|7979|7975.5|7973.5|7981.7|7979.7|7975.5|7973.5|437
1713384000000|2024-04-17 20:00:00|7975|7973|7974.7|7970.7|7975.8|7973|7966.5|7962.5|4816
1713384300000|2024-04-17 20:05:00|7974.4|7970.4|7974.7|7970.7|7975.6|7971.6|7970.5|7966.5|0
1713384600000|2024-04-17 20:10:00|7973.9|7969.9|7973.6|7969.6|7975.1|7971.1|7972.4|7968.4|0
1713384900000|2024-04-17 20:15:00|7974.1|7970.1|7973.8|7969.8|7975|7971|7970.8|7966.8|0
1713385200000|2024-04-17 20:20:00|7973.7|7969.7|7973.8|7969.8|7974.6|7970.6|7972.7|7968.7|0
1713385500000|2024-04-17 20:25:00|7974.6|7970.6|7976|7972|7976|7972|7973.8|7969.8|0
1713385800000|2024-04-17 20:30:00|7975.8|7971.8|7976|7972|7976|7972|7975.5|7971.5|0
1713386100000|2024-04-17 20:35:00|7975.9|7971.9|7975.5|7971.5|7976|7972|7975.3|7971.3|0
1713386400000|2024-04-17 20:40:00|7975.3|7971.3|7974.6|7970.6|7976|7972|7974|7970|0
1713386700000|2024-04-17 20:45:00|7974.4|7970.4|7975.7|7971.7|7976.2|7972.2|7974.3|7970.3|0
1713387000000|2024-04-17 20:50:00|7975.4|7971.4|7975.4|7971.4|7976.2|7972.2|7975.2|7971.2|0
1713387300000|2024-04-17 20:55:00|7975.1|7971.1|7975.5|7971.5|7975.5|7971.5|7974.8|7970.8|0
1713387600000|2024-04-17 21:00:00|7975.2|7971.2|7976.7|7972.7|7976.7|7972.7|7975.1|7971.1|0
1713387900000|2024-04-17 21:05:00|7977|7973|7976.7|7972.7|7977.4|7973.4|7976.2|7972.2|0
1713388200000|2024-04-17 21:10:00|7976.4|7972.4|7976.7|7972.7|7976.7|7972.7|7976.4|7972.4|0
1713388500000|2024-04-17 21:15:00|7977|7973|7976.7|7972.7|7977|7973|7976.4|7972.4|0
1713388800000|2024-04-17 21:20:00|7976.5|7972.5|7976.7|7972.7|7977|7973|7976.4|7972.4|0
1713389100000|2024-04-17 21:25:00|7976.5|7972.5|7977.5|7973.5|7977.5|7973.5|7976.5|7972.5|0
1713389400000|2024-04-17 21:30:00|7977.7|7973.7|7976.7|7972.7|7978.3|7974.3|7976.7|7972.7|0
1713389700000|2024-04-17 21:35:00|7976.5|7972.5|7976.4|7972.4|7976.5|7972.5|7976|7972|0
1713390000000|2024-04-17 21:40:00|7976|7972|7976.4|7972.4|7976.5|7972.5|7976|7972|0
1713390300000|2024-04-17 21:45:00|7976.5|7972.5|7976.6|7972.6|7977.4|7973.4|7976.5|7972.5|0
1713390600000|2024-04-17 21:50:00|7976.8|7972.8|7977.1|7973.1|7977.1|7973.1|7976.8|7972.8|0
1713390900000|2024-04-17 21:55:00|7977.3|7973.3|7976.9|7972.9|7977.3|7973.3|7976.9|7972.9|0
1713391200000|2024-04-17 22:00:00|7977|7973|7979.9|7975.9|7982.4|7978.4|7976.8|7972.8|0
1713391500000|2024-04-17 22:05:00|7979.6|7975.6|7981.4|7977.4|7981.9|7977.9|7978.9|7974.9|0
1713391800000|2024-04-17 22:10:00|7981.5|7977.5|7980.7|7976.7|7981.9|7977.9|7980.7|7976.7|0
1713392100000|2024-04-17 22:15:00|7980.9|7976.9|7981.5|7977.5|7981.5|7977.5|7978.4|7974.4|0
1713392400000|2024-04-17 22:20:00|7981.2|7977.2|7981.2|7977.2|7982.7|7978.7|7980.7|7976.7|0
1713392700000|2024-04-17 22:25:00|7980.9|7976.9|7979.2|7975.2|7981.2|7977.2|7979.2|7975.2|0
1713393000000|2024-04-17 22:30:00|7979.3|7975.3|7979.7|7975.7|7981.5|7977.5|7979.2|7975.2|0
1713393300000|2024-04-17 22:35:00|7979.6|7975.6|7979.7|7975.7|7980.7|7976.7|7978.4|7974.4|0
1713393600000|2024-04-17 22:40:00|7979.9|7975.9|7981.5|7977.5|7982.4|7978.4|7979.7|7975.7|0
1713393900000|2024-04-17 22:45:00|7982.8|7978.8|7982.3|7978.3|7983.4|7979.4|7982.3|7978.3|0
1713394200000|2024-04-17 22:50:00|7981.8|7977.8|7981.8|7977.8|7981.8|7977.8|7979.5|7975.5|0
1713394500000|2024-04-17 22:55:00|7981.6|7977.6|7982.3|7978.3|7982.9|7978.9|7981.6|7977.6|0
1713394800000|2024-04-17 23:00:00|7982.6|7978.6|7984.6|7980.6|7984.9|7980.9|7981.8|7977.8|0
1713395100000|2024-04-17 23:05:00|7984.4|7980.4|7984.6|7980.6|7985.4|7981.4|7983.8|7979.8|0
1713395400000|2024-04-17 23:10:00|7984.8|7980.8|7982.4|7978.4|7984.9|7980.9|7982.4|7978.4|0
1713395700000|2024-04-17 23:15:00|7982.5|7978.5|7981.9|7977.9|7983|7979|7981.5|7977.5|0
1713396000000|2024-04-17 23:20:00|7982|7978|7981.1|7977.1|7982.4|7978.4|7979.6|7975.6|0
1713396300000|2024-04-17 23:25:00|7981.5|7977.5|7981.5|7977.5|7981.5|7977.5|7980.4|7976.4|0
1713396600000|2024-04-17 23:30:00|7981.7|7977.7|7982.3|7978.3|7982.7|7978.7|7981.5|7977.5|0
1713396900000|2024-04-17 23:35:00|7982|7978|7981.8|7977.8|7982.3|7978.3|7980.7|7976.7|0
1713397200000|2024-04-17 23:40:00|7981.9|7977.9|7983|7979|7983.5|7979.5|7981.8|7977.8|0
1713397500000|2024-04-17 23:45:00|7983.5|7979.5|7982.2|7978.2|7984.3|7980.3|7982.2|7978.2|0
1713397800000|2024-04-17 23:50:00|7982.4|7978.4|7983.5|7979.5|7984.3|7980.3|7982.2|7978.2|0
1713398100000|2024-04-17 23:55:00|7983.6|7979.6|7984.6|7980.6|7985.4|7981.4|7983|7979|0
1713398400000|2024-04-18 00:00:00|7984.7|7980.7|7980.7|7976.7|7985|7981|7980.3|7976.3|0
1713398700000|2024-04-18 00:05:00|7980.8|7976.8|7982.7|7978.7|7982.7|7978.7|7980.4|7976.4|0
1713399000000|2024-04-18 00:10:00|7982.4|7978.4|7979.8|7975.8|7982.7|7978.7|7977.9|7973.9|0
1713399300000|2024-04-18 00:15:00|7978.4|7974.4|7986.1|7983.1|7986.1|7983.1|7978.4|7974.4|0
1713399600000|2024-04-18 00:20:00|7986.9|7983.9|7981.3|7978.3|7986.9|7983.9|7981.2|7978.2|0
1713399900000|2024-04-18 00:25:00|7982.1|7979.1|7981.3|7978.3|7984.5|7981.5|7981.3|7978.3|0
1713400200000|2024-04-18 00:30:00|7981.5|7978.5|7984.7|7981.7|7985.5|7982.5|7980.7|7977.7|0
1713400500000|2024-04-18 00:35:00|7983.9|7980.9|7983.1|7980.1|7984.7|7981.7|7982.3|7979.3|0
1713400800000|2024-04-18 00:40:00|7983.9|7980.9|7979.1|7976.1|7983.9|7980.9|7979.1|7976.1|0
1713401100000|2024-04-18 00:45:00|7979.7|7976.7|7977.3|7974.3|7979.7|7976.7|7975.7|7972.7|0
1713401400000|2024-04-18 00:50:00|7978.1|7975.1|7974.9|7971.9|7978.1|7975.1|7973.2|7970.2|0
1713401700000|2024-04-18 00:55:00|7974.8|7971.8|7979.7|7976.7|7979.7|7976.7|7974.8|7971.8|0
1713402000000|2024-04-18 01:00:00|7980.5|7977.5|7978.1|7975.1|7981.4|7978.4|7978.1|7975.1|0
1713402300000|2024-04-18 01:05:00|7978.2|7975.2|7975|7972|7978.2|7975.2|7975|7972|0
1713402600000|2024-04-18 01:10:00|7976.6|7973.6|7978.2|7975.2|7979.8|7976.8|7975|7972|0
1713402900000|2024-04-18 01:15:00|7977.7|7974.7|7977.9|7974.9|7980.9|7977.9|7977.6|7974.6|0
1713403200000|2024-04-18 01:20:00|7977.8|7974.8|7974.6|7971.6|7977.8|7974.8|7973|7970|0
1713403500000|2024-04-18 01:25:00|7974.7|7971.7|7977|7974|7977.9|7974.9|7974.7|7971.7|0
1713403800000|2024-04-18 01:30:00|7975|7972|7975|7972|7975.8|7972.8|7973.3|7970.3|0
1713404100000|2024-04-18 01:35:00|7975.8|7972.8|7976.6|7973.6|7978.2|7975.2|7974.2|7971.2|0
1713404400000|2024-04-18 01:40:00|7975.8|7972.8|7975|7972|7975.8|7972.8|7973.4|7970.4|0
1713404700000|2024-04-18 01:45:00|7976.6|7973.6|7976.6|7973.6|7978.2|7975.2|7976.6|7973.6|0
1713405000000|2024-04-18 01:50:00|7977.4|7974.4|7976.6|7973.6|7978.2|7975.2|7976.6|7973.6|0
1713405300000|2024-04-18 01:55:00|7978.2|7975.2|7981.5|7978.5|7981.5|7978.5|7978.2|7975.2|0
1713405600000|2024-04-18 02:00:00|7982.3|7979.3|7982.3|7979.3|7983.1|7980.1|7979.8|7976.8|0
1713405900000|2024-04-18 02:05:00|7981.5|7978.5|7981.5|7978.5|7983.1|7980.1|7978.3|7975.3|0
1713406200000|2024-04-18 02:10:00|7982.3|7979.3|7986.3|7983.3|7986.3|7983.3|7981.5|7978.5|0
1713406500000|2024-04-18 02:15:00|7985.5|7982.5|7988|7985|7988|7985|7983.9|7980.9|0
1713406800000|2024-04-18 02:20:00|7987.2|7984.2|7986.4|7983.4|7987.2|7984.2|7984.8|7981.8|0
1713407100000|2024-04-18 02:25:00|7987.2|7984.2|7988|7985|7988|7985|7986.4|7983.4|0
1713407400000|2024-04-18 02:30:00|7987.2|7984.2|7988|7985|7988|7985|7986.4|7983.4|0
1713407700000|2024-04-18 02:35:00|7990.4|7987.4|7991.2|7988.2|7991.2|7988.2|7989.6|7986.6|0
1713408000000|2024-04-18 02:40:00|7989.6|7986.6|7989.6|7986.6|7991.2|7988.2|7988|7985|0
1713408300000|2024-04-18 02:45:00|7991.2|7988.2|7991.2|7988.2|7991.2|7988.2|7988|7985|0
1713408600000|2024-04-18 02:50:00|7990.4|7987.4|7992.8|7989.8|7992.8|7989.8|7990.4|7987.4|0
1713408900000|2024-04-18 02:55:00|7991.2|7988.2|7991.1|7988.1|7991.2|7988.2|7991.1|7988.1|0
1713409200000|2024-04-18 03:00:00|7991.2|7988.2|7992.8|7989.8|7992.8|7989.8|7991.1|7988.1|0
1713409500000|2024-04-18 03:05:00|7994.4|7991.4|7994.4|7991.4|7994.4|7991.4|7992.8|7989.8|0
1713409800000|2024-04-18 03:10:00|7992.8|7989.8|7992.8|7989.8|7994.4|7991.4|7992.8|7989.8|0
1713410400000|2024-04-18 03:20:00|7993.7|7990.7|7994.6|7991.6|7996.2|7993.2|7992.9|7989.9|0
1713410700000|2024-04-18 03:25:00|7994.5|7991.5|7994.5|7991.5|7996.2|7993.2|7994.5|7991.5|0
1713411000000|2024-04-18 03:30:00|7993.6|7990.6|7994.5|7991.5|7994.5|7991.5|7992.8|7989.8|0
1713411300000|2024-04-18 03:35:00|7993.7|7990.7|7992.9|7989.9|7995.3|7992.3|7992.9|7989.9|0
1713411600000|2024-04-18 03:40:00|7994.5|7991.5|7994.5|7991.5|7994.5|7991.5|7992.9|7989.9|0
1713411900000|2024-04-18 03:45:00|7993.7|7990.7|7992.8|7989.8|7994.5|7991.5|7992.8|7989.8|0
1713412200000|2024-04-18 03:50:00|7992.9|7989.9|7994.5|7991.5|7994.5|7991.5|7992.8|7989.8|0
1713412500000|2024-04-18 03:55:00|7993.7|7990.7|7994.5|7991.5|7994.5|7991.5|7993.7|7990.7|0
1713412800000|2024-04-18 04:00:00|7994.4|7991.4|7997.6|7994.6|7997.6|7994.6|7992.8|7989.8|0
1713413100000|2024-04-18 04:05:00|7998.4|7995.4|7997.6|7994.6|7999.3|7996.3|7997.6|7994.6|0
1713413400000|2024-04-18 04:10:00|7996.1|7993.1|7996.1|7993.1|7996.1|7993.1|7996|7993|0
1713413700000|2024-04-18 04:15:00|7994.5|7991.5|7996.1|7993.1|7996.1|7993.1|7994.5|7991.5|0
1713414000000|2024-04-18 04:20:00|7996|7993|7996.1|7993.1|7996.1|7993.1|7994.5|7991.5|0
1713414300000|2024-04-18 04:25:00|7996.9|7993.9|7999.3|7996.3|7999.3|7996.3|7996.1|7993.1|0
1713414600000|2024-04-18 04:30:00|7998.5|7995.5|7997.7|7994.7|7999.3|7996.3|7997.7|7994.7|0
1713414900000|2024-04-18 04:35:00|7998.5|7995.5|7997.7|7994.7|7998.5|7995.5|7997.7|7994.7|0
1713415200000|2024-04-18 04:40:00|7996.1|7993.1|7996.1|7993.1|7997.7|7994.7|7996|7993|0
1713415500000|2024-04-18 04:45:00|7996|7993|7997.6|7994.6|7999.2|7996.2|7996|7993|0
1713415800000|2024-04-18 04:50:00|7998.4|7995.4|7997.6|7994.6|7998.4|7995.4|7997.6|7994.6|0
1713416100000|2024-04-18 04:55:00|7999.2|7996.2|7997.6|7994.6|7999.2|7996.2|7997.6|7994.6|0
1713416400000|2024-04-18 05:00:00|7999.2|7996.2|7996|7993|7999.2|7996.2|7996|7993|0
1713416700000|2024-04-18 05:05:00|7996.8|7993.8|7996|7993|7997.6|7994.6|7996|7993|0
1713417000000|2024-04-18 05:10:00|7997.6|7994.6|7996|7993|7997.6|7994.6|7994.4|7991.4|0
1713417300000|2024-04-18 05:15:00|7995.9|7992.9|7993.5|7990.5|7995.9|7992.9|7992.7|7989.7|0
1713417600000|2024-04-18 05:20:00|7992.7|7989.7|8000.8|7997.8|8000.8|7997.8|7992.7|7989.7|0
1713417900000|2024-04-18 05:25:00|8007.2|8004.2|8005.6|8002.6|8010.4|8007.4|8004|8001|0
1713418200000|2024-04-18 05:30:00|8007.2|8004.2|8010.5|8007.5|8010.6|8007.6|8005.6|8002.6|0
1713418500000|2024-04-18 05:35:00|8008.9|8005.9|8013.7|8010.7|8016.8|8013.8|8008.9|8005.9|0
1713418800000|2024-04-18 05:40:00|8015.3|8012.3|8024.8|8021.8|8024.9|8021.9|8015.3|8012.3|0
1713419100000|2024-04-18 05:45:00|8024.9|8021.9|8023.2|8020.2|8024.9|8021.9|8021.6|8018.6|0
1713419400000|2024-04-18 05:50:00|8023.3|8020.3|8018.6|8015.6|8023.3|8020.3|8018|8015|0
1713419700000|2024-04-18 05:55:00|8019.4|8016.4|8017|8014|8020.2|8017.2|8016.6|8013.6|0
1713420000000|2024-04-18 06:00:00|8018.6|8015.6|8008.6|8006.6|8020.7|8017.2|7998.9|7996.9|403
1713420300000|2024-04-18 06:05:00|8008.4|8006.4|8001.1|7999.1|8008.4|8006.4|8000.4|7998.4|208
1713420600000|2024-04-18 06:10:00|8000.9|7998.9|7996.1|7994.1|8001.1|7999.1|7994.4|7992.4|94
1713420900000|2024-04-18 06:15:00|7995.9|7993.9|8002.1|8000.1|8005.9|8003.9|7995.6|7993.6|155
1713421200000|2024-04-18 06:20:00|8002.4|8000.4|8005.1|8003.1|8007.9|8005.9|8002.4|8000.4|188
1713421500000|2024-04-18 06:25:00|8005.4|8003.4|8000.6|7998.6|8006.1|8004.1|7998.9|7996.9|48
1713421800000|2024-04-18 06:30:00|8000.9|7998.9|8005.6|8003.6|8006.1|8004.1|7999.6|7997.6|106
1713422100000|2024-04-18 06:35:00|8005.9|8003.9|8004.1|8002.1|8006.1|8004.1|8002.6|8000.6|26
1713422400000|2024-04-18 06:40:00|8003.9|8001.9|8003.6|8001.6|8008.1|8006.1|8002.6|8000.6|99
1713422700000|2024-04-18 06:45:00|8003.4|8001.4|8008.4|8006.4|8012.6|8010.6|8001.9|7999.9|194
1713423000000|2024-04-18 06:50:00|8008.6|8006.6|8002.9|8000.9|8009.4|8007.4|7997.6|7995.6|186
1713423300000|2024-04-18 06:55:00|8003.1|8001.1|8009.6|8007.6|8009.6|8007.6|8001.4|7999.4|227
1713423600000|2024-04-18 07:00:00|8009.1|8008.1|8010.4|8009.4|8016.9|8015.9|8006.1|8005.1|1706
1713423900000|2024-04-18 07:05:00|8011.4|8010.4|8010.1|8009.1|8012.1|8011.1|8003.1|8002.1|604
1713424200000|2024-04-18 07:10:00|8009.6|8008.6|8023.1|8022.1|8023.9|8022.9|8004.1|8003.1|745
1713424500000|2024-04-18 07:15:00|8022.9|8021.9|8018.4|8017.4|8025.9|8024.9|8013.6|8012.6|512
1713424800000|2024-04-18 07:20:00|8018.6|8017.6|8025.6|8024.6|8028.6|8027.6|8015.6|8014.6|514
1713425100000|2024-04-18 07:25:00|8025.4|8024.4|8025.4|8024.4|8031.1|8030.1|8025.1|8024.1|913
1713425400000|2024-04-18 07:30:00|8025.6|8024.6|8023.1|8022.1|8031.6|8030.6|8019.6|8018.6|710
1713425700000|2024-04-18 07:35:00|8022.6|8021.6|8019.9|8018.9|8024.6|8023.6|8018.1|8017.1|274
1713426000000|2024-04-18 07:40:00|8019.6|8018.6|8019.9|8018.9|8022.9|8021.9|8016.9|8015.9|2407
1713426300000|2024-04-18 07:45:00|8019.6|8018.6|8020.1|8019.1|8023.9|8022.9|8016.9|8015.9|358
1713426600000|2024-04-18 07:50:00|8019.9|8018.9|8020.6|8019.6|8026.6|8025.6|8018.4|8017.4|253
1713426900000|2024-04-18 07:55:00|8020.4|8019.4|8016.6|8015.6|8024.4|8023.4|8016.4|8015.4|213
1713427200000|2024-04-18 08:00:00|8015.6|8014.6|8014.6|8013.6|8019.9|8018.9|8013.4|8012.4|1237
1713427500000|2024-04-18 08:05:00|8014.1|8013.1|8018.6|8017.6|8020.4|8019.4|8014.1|8013.1|952
1713427800000|2024-04-18 08:10:00|8018.9|8017.9|8021.1|8020.1|8022.1|8021.1|8011.9|8010.9|483
1713428100000|2024-04-18 08:15:00|8020.9|8019.9|8016.1|8015.1|8022.1|8021.1|8015.4|8014.4|1239
1713428400000|2024-04-18 08:20:00|8015.9|8014.9|8011.6|8010.6|8019.6|8018.6|8010.4|8009.4|368
1713428700000|2024-04-18 08:25:00|8011.9|8010.9|8021.6|8020.6|8021.6|8020.6|8011.6|8010.6|239
1713429000000|2024-04-18 08:30:00|8021.4|8020.4|8026.6|8025.6|8029.4|8028.4|8020.9|8019.9|1337
1713429300000|2024-04-18 08:35:00|8026.4|8025.4|8020.4|8019.4|8028.1|8027.1|8020.1|8019.1|267
1713429600000|2024-04-18 08:40:00|8020.1|8019.1|8019.9|8018.9|8020.6|8019.6|8016.1|8015.1|150
1713429900000|2024-04-18 08:45:00|8019.6|8018.6|8026.4|8025.4|8027.6|8026.6|8017.6|8016.6|411
1713430200000|2024-04-18 08:50:00|8026.6|8025.6|8021.4|8020.4|8028.1|8027.1|8021.4|8020.4|441
1713430500000|2024-04-18 08:55:00|8021.6|8020.6|8023.8|8022.8|8024|8023|8017.8|8016.8|474
1713430800000|2024-04-18 09:00:00|8024|8023|8027|8026|8027.8|8026.8|8024|8023|603
1713431100000|2024-04-18 09:05:00|8027.3|8026.3|8027|8026|8028.8|8027.8|8022.5|8021.5|311
1713431400000|2024-04-18 09:10:00|8026.8|8025.8|8024|8023|8028.8|8027.8|8023.5|8022.5|156
1713431700000|2024-04-18 09:15:00|8023.8|8022.8|8016.8|8015.8|8024|8023|8016.8|8015.8|258
1713432000000|2024-04-18 09:20:00|8016.5|8015.5|8012|8011|8016.8|8015.8|8007.8|8006.8|2544
1713432300000|2024-04-18 09:25:00|8012.3|8011.3|8015.8|8014.8|8015.8|8014.8|8009|8008|264
1713432600000|2024-04-18 09:30:00|8016|8015|8012.5|8011.5|8016.3|8015.3|8010|8009|290
1713432900000|2024-04-18 09:35:00|8012.3|8011.3|8015.5|8014.5|8017.3|8016.3|8008.8|8007.8|105
1713433200000|2024-04-18 09:40:00|8015.8|8014.8|8016.5|8015.5|8018.8|8017.8|8013.3|8012.3|244
1713433500000|2024-04-18 09:45:00|8016.8|8015.8|8019.5|8018.5|8020.3|8019.3|8016.5|8015.5|101
1713433800000|2024-04-18 09:50:00|8019.3|8018.3|8016|8015|8019.3|8018.3|8014|8013|71
1713434100000|2024-04-18 09:55:00|8015.8|8014.8|8018.5|8017.5|8019|8018|8012.8|8011.8|159
1713434400000|2024-04-18 10:00:00|8018.8|8017.8|8013.3|8012.3|8019|8018|8011|8010|202
1713434700000|2024-04-18 10:05:00|8013.8|8012.8|8015|8014|8016.3|8015.3|8011.8|8010.8|165
1713435000000|2024-04-18 10:10:00|8014.8|8013.8|8009.5|8008.5|8015|8014|8007|8006|177
1713435300000|2024-04-18 10:15:00|8009.3|8008.3|8007.8|8006.8|8009.8|8008.8|8006.3|8005.3|164
1713435600000|2024-04-18 10:20:00|8007.5|8006.5|8011.8|8010.8|8012.8|8011.8|8004.5|8003.5|142
1713435900000|2024-04-18 10:25:00|8011.5|8010.5|8014|8013|8015|8014|8011|8010|111
1713436200000|2024-04-18 10:30:00|8013.8|8012.8|8013.8|8012.8|8018.8|8017.8|8013.5|8012.5|96
1713436500000|2024-04-18 10:35:00|8014|8013|8021|8020|8021.3|8020.3|8014|8013|172
1713436800000|2024-04-18 10:40:00|8020.8|8019.8|8015.5|8014.5|8021.3|8020.3|8015.5|8014.5|82
1713437100000|2024-04-18 10:45:00|8015.3|8014.3|8015|8014|8018|8017|8014.8|8013.8|75
1713437400000|2024-04-18 10:50:00|8014.8|8013.8|8013|8012|8016.3|8015.3|8012.5|8011.5|68
1713437700000|2024-04-18 10:55:00|8013.3|8012.3|8016|8015|8017.8|8016.8|8013.3|8012.3|128
1713438000000|2024-04-18 11:00:00|8016.3|8015.3|8017|8016|8017.8|8016.8|8013.5|8012.5|4616
1713438300000|2024-04-18 11:05:00|8016.8|8015.8|8015.8|8014.8|8019|8018|8013.5|8012.5|276
1713438600000|2024-04-18 11:10:00|8015.3|8014.3|8010.8|8009.8|8015.3|8014.3|8008|8007|90
1713438900000|2024-04-18 11:15:00|8011.5|8010.5|8011.8|8010.8|8013.8|8012.8|8007.8|8006.8|190
1713439200000|2024-04-18 11:20:00|8011.5|8010.5|8008.3|8007.3|8015.3|8014.3|8008|8007|138
1713439500000|2024-04-18 11:25:00|8008.5|8007.5|8004.3|8003.3|8008.8|8007.8|8004.3|8003.3|489
1713439800000|2024-04-18 11:30:00|8004|8003|8010|8009|8012|8011|8003.8|8002.8|224
1713440100000|2024-04-18 11:35:00|8009.8|8008.8|8007|8006|8011.8|8010.8|8005.5|8004.5|179
1713440400000|2024-04-18 11:40:00|8006.4|8005.4|8012.7|8011.7|8014.7|8013.7|8006.4|8005.4|128
1713440700000|2024-04-18 11:45:00|8012.9|8011.9|8009.7|8008.7|8017.2|8016.2|8009.4|8008.4|202
1713441000000|2024-04-18 11:50:00|8009.9|8008.9|8016.2|8015.2|8016.7|8015.7|8009.7|8008.7|112
1713441300000|2024-04-18 11:55:00|8016.4|8015.4|8013.9|8012.9|8017.9|8016.9|8013.2|8012.2|116
1713441600000|2024-04-18 12:00:00|8014.2|8013.2|8009.4|8008.4|8016.2|8015.2|8009.4|8008.4|216
1713441900000|2024-04-18 12:05:00|8009.7|8008.7|8007.2|8006.2|8011.2|8010.2|8006.2|8005.2|3617
1713442200000|2024-04-18 12:10:00|8006.9|8005.9|8004.2|8003.2|8006.9|8005.9|8001.7|8000.7|156
1713442500000|2024-04-18 12:15:00|8003.9|8002.9|8001.4|8000.4|8004.2|8003.2|7999.9|7998.9|242
1713442800000|2024-04-18 12:20:00|8001.7|8000.7|7996.4|7995.4|8001.7|8000.7|7996.2|7995.2|189
1713443100000|2024-04-18 12:25:00|7996.2|7995.2|7999.4|7998.4|7999.7|7998.7|7995.2|7994.2|536
1713443400000|2024-04-18 12:30:00|7998.9|7997.9|7994.7|7993.7|7999.7|7998.7|7992.9|7991.9|252
1713443700000|2024-04-18 12:35:00|7994.4|7993.4|7997.4|7996.4|8004.9|8003.9|7993.7|7992.7|390
1713444000000|2024-04-18 12:40:00|7997.2|7996.2|7994.4|7993.4|7999.4|7998.4|7993.2|7992.2|135
1713444300000|2024-04-18 12:45:00|7994.2|7993.2|7994.2|7993.2|7995.2|7994.2|7985.9|7984.9|240
1713444600000|2024-04-18 12:50:00|7994.4|7993.4|7994.4|7993.4|7996.9|7995.9|7991.4|7990.4|218
1713444900000|2024-04-18 12:55:00|7994.2|7993.2|7995.7|7994.7|7998.9|7997.9|7991.7|7990.7|224
1713445200000|2024-04-18 13:00:00|7996.4|7995.4|8003.7|8002.7|8004.7|8003.7|7996.4|7995.4|256
1713445500000|2024-04-18 13:05:00|8003.4|8002.4|8006.4|8005.4|8008.7|8007.7|8003.2|8002.2|232
1713445800000|2024-04-18 13:10:00|8006.7|8005.7|8008.4|8007.4|8011.2|8010.2|8004.7|8003.7|222
1713446100000|2024-04-18 13:15:00|8008.7|8007.7|8005.4|8004.4|8008.7|8007.7|8002.2|8001.2|233
1713446400000|2024-04-18 13:20:00|8005.2|8004.2|8001.4|8000.4|8008.9|8007.9|8001.2|8000.2|202
1713446700000|2024-04-18 13:25:00|8001.2|8000.2|7996.9|7995.9|8003.4|8002.4|7994.7|7993.7|215
1713447000000|2024-04-18 13:30:00|7996.7|7995.7|7994.4|7993.4|8001.7|8000.7|7993.7|7992.7|302
1713447300000|2024-04-18 13:35:00|7994.2|7993.2|7979.9|7978.9|7996.9|7995.9|7976.7|7975.7|264
1713447600000|2024-04-18 13:40:00|7979.7|7978.7|7991.2|7990.2|7993.2|7992.2|7979.4|7978.4|380
1713447900000|2024-04-18 13:45:00|7990.9|7989.9|8008.4|8007.4|8008.9|8007.9|7988.2|7987.2|1188
1713448200000|2024-04-18 13:50:00|8007.9|8006.9|8001.4|8000.4|8011.2|8010.2|7997.7|7996.7|302
1713448500000|2024-04-18 13:55:00|8002.7|8001.7|8004.4|8003.4|8010.4|8009.4|8000.7|7999.7|1836
1713448800000|2024-04-18 14:00:00|8004.7|8003.7|8008.2|8007.2|8015.9|8014.9|8002.7|8001.7|826
1713449100000|2024-04-18 14:05:00|8008.7|8007.7|8014.4|8013.4|8016.9|8015.9|8005.9|8004.9|247
1713449400000|2024-04-18 14:10:00|8013.7|8012.7|8019.8|8018.8|8020.1|8019.1|8012.3|8011.3|1023
1713449700000|2024-04-18 14:15:00|8020.6|8019.6|8023|8022|8025.3|8024.3|8017.9|8016.9|445
1713450000000|2024-04-18 14:20:00|8022.7|8021.7|8020.5|8019.5|8025.7|8024.7|8014.7|8013.7|1093
1713450300000|2024-04-18 14:25:00|8020.7|8019.7|8020.7|8019.7|8022.2|8021.2|8015.7|8014.7|433
1713450600000|2024-04-18 14:30:00|8022.2|8021.2|8029.7|8028.7|8030.2|8029.2|8021.5|8020.5|244
1713450900000|2024-04-18 14:35:00|8029.2|8028.2|8027.5|8026.5|8035.7|8034.7|8026.5|8025.5|294
1713451200000|2024-04-18 14:40:00|8026.2|8025.2|8026.5|8025.5|8032|8031|8024.2|8023.2|223
1713451500000|2024-04-18 14:45:00|8026.7|8025.7|8024|8023|8028.2|8027.2|8018.2|8017.2|324
1713451800000|2024-04-18 14:50:00|8024.5|8023.5|8024.2|8023.2|8025.2|8024.2|8020.2|8019.2|1869
1713452100000|2024-04-18 14:55:00|8024.5|8023.5|8025.2|8024.2|8027.7|8026.7|8021.2|8020.2|580
1713452400000|2024-04-18 15:00:00|8025.7|8024.7|8025.7|8024.7|8027.7|8026.7|8020.7|8019.7|632
1713452700000|2024-04-18 15:05:00|8026|8025|8029.7|8028.7|8030.5|8029.5|8025|8024|397
1713453000000|2024-04-18 15:10:00|8030|8029|8029.5|8028.5|8033.5|8032.5|8027|8026|244
1713453300000|2024-04-18 15:15:00|8029.2|8028.2|8033|8032|8037|8036|8029.2|8028.2|310
1713453600000|2024-04-18 15:20:00|8033.5|8032.5|8038|8037|8039.2|8038.2|8033|8032|773
1713453900000|2024-04-18 15:25:00|8038.2|8037.2|8034|8033|8038.5|8037.5|8032|8031|763
1713454200000|2024-04-18 15:30:00|8034.5|8032.5|8033|8031|8036.5|8034.5|8029.5|8027.5|1227
1713454500000|2024-04-18 15:35:00|8031.2|8029.2|8027.2|8025.2|8031.2|8029.2|8022.5|8020.5|1269
1713454800000|2024-04-18 15:40:00|8027|8025|8020.7|8018.7|8027.2|8025.2|8018.5|8016.5|357
1713455100000|2024-04-18 15:45:00|8020.2|8018.2|8018.5|8016.5|8020.7|8018.7|8018|8016|139
1713455400000|2024-04-18 15:50:00|8018.2|8016.2|8019.2|8017.2|8020|8018|8017|8015|246
1713455700000|2024-04-18 15:55:00|8019|8017|8023.7|8021.7|8025|8023|8017.7|8015.7|64
1713456000000|2024-04-18 16:00:00|8024|8022|8050|8048|8067.5|8065.5|8023.7|8021.7|1060
1713456300000|2024-04-18 16:05:00|8049.5|8047.5|8043.2|8041.2|8051.5|8049.5|8040.2|8038.2|449
1713456600000|2024-04-18 16:10:00|8043.5|8041.5|8045.7|8043.7|8049.7|8047.7|8043|8041|347
1713456900000|2024-04-18 16:15:00|8046|8044|8046.7|8044.7|8048.5|8046.5|8042.5|8040.5|297
1713457200000|2024-04-18 16:20:00|8046.2|8044.2|8037.7|8035.7|8046.2|8044.2|8037.5|8035.5|319
1713457500000|2024-04-18 16:25:00|8037.5|8035.5|8040.2|8038.2|8041.7|8039.7|8036|8034|124
1713457800000|2024-04-18 16:30:00|8040|8038|8029.2|8027.2|8042.5|8040.5|8029.2|8027.2|285
1713458100000|2024-04-18 16:35:00|8029.5|8027.5|8036|8034|8040.7|8038.7|8029.2|8027.2|140
1713458400000|2024-04-18 16:40:00|8036.2|8034.2|8033.2|8031.2|8037.2|8035.2|8029.2|8027.2|161
1713458700000|2024-04-18 16:45:00|8033.5|8031.5|8027.5|8025.5|8034|8032|8024.5|8022.5|199
1713459000000|2024-04-18 16:50:00|8027.2|8025.2|8024.2|8022.2|8028.5|8026.5|8021.7|8019.7|271
1713459300000|2024-04-18 16:55:00|8024|8022|8023.7|8021.7|8028.5|8026.5|8023|8021|28
1713459600000|2024-04-18 17:00:00|8024|8022|8020.5|8018.5|8025.7|8023.7|8020|8018|91
1713459900000|2024-04-18 17:05:00|8020.2|8018.2|8020.2|8018.2|8022.5|8020.5|8018.2|8016.2|243
1713460200000|2024-04-18 17:10:00|8020.5|8018.5|8014.7|8012.7|8020.7|8018.7|8011|8009|61
1713460500000|2024-04-18 17:15:00|8014.5|8012.5|8008.5|8006.5|8015|8013|8005.2|8003.2|156
1713460800000|2024-04-18 17:20:00|8008.7|8006.7|8000.2|7998.2|8011.7|8009.7|8000|7998|99
1713461100000|2024-04-18 17:25:00|8000|7998|8013|8011|8013.5|8011.5|7999.5|7997.5|80
1713461400000|2024-04-18 17:30:00|8013.2|8011.2|8007.2|8005.2|8014.7|8012.7|8005.2|8003.2|42
1713461700000|2024-04-18 17:35:00|8007|8005|8002|8000|8009.5|8007.5|8001.7|7999.7|60
1713462000000|2024-04-18 17:40:00|8002.2|8000.2|8004.5|8002.5|8005.2|8003.2|7997.5|7995.5|101
1713462300000|2024-04-18 17:45:00|8004.2|8002.2|8006.7|8004.7|8008.5|8006.5|8004|8002|40
1713462600000|2024-04-18 17:50:00|8006.2|8004.2|8001.2|7999.2|8006.5|8004.5|7999|7997|45
1713462900000|2024-04-18 17:55:00|8001.5|7999.5|8006.5|8004.5|8007|8005|8001.5|7999.5|9
1713463200000|2024-04-18 18:00:00|8006.2|8004.2|8003|8001|8006.2|8004.2|8001|7999|65
1713463500000|2024-04-18 18:05:00|8003.2|8001.2|8000.5|7998.5|8005|8003|7999.2|7997.2|76
1713463800000|2024-04-18 18:10:00|8000.2|7998.2|8000.7|7998.7|8004|8002|7995.7|7993.7|91
1713464100000|2024-04-18 18:15:00|8000.5|7998.5|8007|8005|8010.2|8008.2|8000.5|7998.5|43
1713464400000|2024-04-18 18:20:00|8008|8006|8009|8007|8012.5|8010.5|8005.7|8003.7|28
1713464700000|2024-04-18 18:25:00|8008.7|8006.7|8007|8005|8012.2|8010.2|8005.2|8003.2|134
1713465000000|2024-04-18 18:30:00|8007.2|8005.2|7997.2|7995.2|8007.5|8005.5|7996.2|7994.2|156
1713465300000|2024-04-18 18:35:00|7997.5|7995.5|8003.2|8001.2|8004.2|8002.2|7997|7995|18
1713465600000|2024-04-18 18:40:00|8003|8001|8008.5|8006.5|8009|8007|8002.7|8000.7|2
1713465900000|2024-04-18 18:45:00|8008.2|8006.2|8007.7|8005.7|8008.7|8006.7|8004.7|8002.7|24
1713466200000|2024-04-18 18:50:00|8007.5|8005.5|8003.2|8001.2|8007.7|8005.7|8002.2|8000.2|18
1713466500000|2024-04-18 18:55:00|8003.5|8001.5|8001.2|7999.2|8005.5|8003.5|7999.7|7997.7|27
1713466800000|2024-04-18 19:00:00|8001|7999|8008.5|8006.5|8010.5|8008.5|8001|7999|29
1713467100000|2024-04-18 19:05:00|8008.7|8006.7|8009.5|8007.5|8011.7|8009.7|8006.7|8004.7|10
1713467400000|2024-04-18 19:10:00|8009.7|8007.7|8008.5|8006.5|8013.5|8011.5|8005.7|8003.7|14
1713467700000|2024-04-18 19:15:00|8008.7|8006.7|8007|8005|8009.2|8007.2|8005|8003|27
1713468000000|2024-04-18 19:20:00|8007.2|8005.2|8007.2|8005.2|8009.5|8007.5|8004.2|8002.2|55
1713468300000|2024-04-18 19:25:00|8006.7|8004.7|8007.7|8005.7|8009.7|8007.7|8004.2|8002.2|13
1713468600000|2024-04-18 19:30:00|8008|8006|8012.2|8010.2|8012.2|8010.2|8008|8006|27
1713468900000|2024-04-18 19:35:00|8012|8010|8009.5|8007.5|8014|8012|8009.5|8007.5|21
1713469200000|2024-04-18 19:40:00|8009.7|8007.7|8009.7|8007.7|8012|8010|8007.2|8005.2|54
1713469500000|2024-04-18 19:45:00|8010|8008|8011.7|8009.7|8012|8010|8008|8006|23
1713469800000|2024-04-18 19:50:00|8012|8010|8008.2|8006.2|8016.5|8014.5|8007.2|8005.2|275
1713470100000|2024-04-18 19:55:00|8008|8006|8010.7|8008.7|8011.2|8009.2|8003.5|8001.5|132
1713470400000|2024-04-18 20:00:00|8011.4|8007.4|8013.7|8009.7|8020.1|8016.1|8002.8|7998.8|0
1713470700000|2024-04-18 20:05:00|8013.4|8009.4|8013.7|8009.7|8014.2|8010.2|8007.9|8003.9|0
1713471000000|2024-04-18 20:10:00|8014.1|8010.1|8011.8|8007.8|8016.2|8012.2|8011.5|8007.5|0
1713471300000|2024-04-18 20:15:00|8011.2|8007.2|8011.2|8007.2|8013.5|8009.5|8010.8|8006.8|0
1713471600000|2024-04-18 20:20:00|8010.8|8006.8|8010.8|8006.8|8011.7|8007.7|8008.8|8004.8|0
1713471900000|2024-04-18 20:25:00|8010.7|8006.7|8010.1|8006.1|8011.2|8007.2|8008.5|8004.5|0
1713472200000|2024-04-18 20:30:00|8010.3|8006.3|8008.1|8004.1|8010.8|8006.8|8008.1|8004.1|0
1713472500000|2024-04-18 20:35:00|8008.4|8004.4|8005.1|8001.1|8009.4|8005.4|8005.1|8001.1|0
1713472800000|2024-04-18 20:40:00|8005.2|8001.2|8003.4|7999.4|8006.5|8002.5|8003.4|7999.4|0
1713473100000|2024-04-18 20:45:00|8003.1|7999.1|8002.8|7998.8|8004.4|8000.4|8002.8|7998.8|0
1713473400000|2024-04-18 20:50:00|8003.1|7999.1|8005.1|8001.1|8006.7|8002.7|8003.1|7999.1|0
1713473700000|2024-04-18 20:55:00|8005.4|8001.4|8008.2|8004.2|8008.5|8004.5|8005.1|8001.1|0
1713474000000|2024-04-18 21:00:00|8009.7|8005.7|8009.2|8005.2|8009.7|8005.7|8008.5|8004.5|0
1713474300000|2024-04-18 21:05:00|8009.3|8005.3|8009.2|8005.2|8009.3|8005.3|8009.2|8005.2|0
1713474600000|2024-04-18 21:10:00|8009|8005|8009.2|8005.2|8009.3|8005.3|8009|8005|0
1713474900000|2024-04-18 21:15:00|8009|8005|8008.7|8004.7|8009|8005|8008.5|8004.5|0
1713475200000|2024-04-18 21:20:00|8008.4|8004.4|8008.4|8004.4|8008.5|8004.5|8008|8004|0
1713475500000|2024-04-18 21:25:00|8008.5|8004.5|8007.7|8003.7|8008.8|8004.8|8007.2|8003.2|0
1713475800000|2024-04-18 21:30:00|8006.9|8002.9|8006.7|8002.7|8007|8003|8006.7|8002.7|0
1713476100000|2024-04-18 21:35:00|8006.9|8002.9|8007.5|8003.5|8007.7|8003.7|8006.7|8002.7|0
1713476400000|2024-04-18 21:40:00|8008.4|8004.4|8008.6|8004.6|8008.6|8004.6|8008.3|8004.3|0
1713476700000|2024-04-18 21:45:00|8008.4|8004.4|8008.6|8004.6|8008.8|8004.8|8008.4|8004.4|0
1713477000000|2024-04-18 21:50:00|8008.8|8004.8|8008.4|8004.4|8008.9|8004.9|8007.9|8003.9|0
1713477300000|2024-04-18 21:55:00|8008.8|8004.8|8008.4|8004.4|8009.4|8005.4|8008.4|8004.4|0
1713477600000|2024-04-18 22:00:00|8008.5|8004.5|8015.1|8011.1|8015.1|8011.1|8008.5|8004.5|0
1713477900000|2024-04-18 22:05:00|8014.6|8010.6|8015.4|8011.4|8016.3|8012.3|8013.5|8009.5|0
1713478200000|2024-04-18 22:10:00|8015.1|8011.1|8015.3|8011.3|8015.9|8011.9|8014.6|8010.6|0
1713478500000|2024-04-18 22:15:00|8014.1|8010.1|8012.7|8008.7|8014.2|8010.2|8012.2|8008.2|0
1713478800000|2024-04-18 22:20:00|8013.1|8009.1|8012.3|8008.3|8013.4|8009.4|8012.3|8008.3|0
1713479100000|2024-04-18 22:25:00|8012.5|8008.5|8012.3|8008.3|8013.1|8009.1|8012.3|8008.3|0
1713479400000|2024-04-18 22:30:00|8014|8010|8013.5|8009.5|8014.6|8010.6|8012.5|8008.5|0
1713479700000|2024-04-18 22:35:00|8013.3|8009.3|8014|8010|8014|8010|8012.7|8008.7|0
1713480000000|2024-04-18 22:40:00|8013.5|8009.5|8012.5|8008.5|8013.5|8009.5|8012.4|8008.4|0
1713480300000|2024-04-18 22:45:00|8011.5|8007.5|8011.5|8007.5|8012|8008|8010.2|8006.2|0
1713480600000|2024-04-18 22:50:00|8011.3|8007.3|8008.4|8004.4|8011.5|8007.5|8007.6|8003.6|0
1713480900000|2024-04-18 22:55:00|8008.2|8004.2|8008.9|8004.9|8008.9|8004.9|8008.1|8004.1|0
1713481200000|2024-04-18 23:00:00|8009.6|8005.6|8008.4|8004.4|8010.1|8006.1|8007.5|8003.5|0
1713481500000|2024-04-18 23:05:00|8008.5|8004.5|8008.8|8004.8|8009.6|8005.6|8007.6|8003.6|0
1713481800000|2024-04-18 23:10:00|8009.3|8005.3|8009.3|8005.3|8010.1|8006.1|8008.8|8004.8|0
1713482100000|2024-04-18 23:15:00|8007.9|8003.9|8003|7999|8007.9|8003.9|8002.5|7998.5|0
1713482400000|2024-04-18 23:20:00|8003.1|7999.1|8004.2|8000.2|8006.5|8002.5|8002.6|7998.6|0
1713482700000|2024-04-18 23:25:00|8004.4|8000.4|8003.4|7999.4|8005|8001|8003|7999|0
1713483000000|2024-04-18 23:30:00|8003.5|7999.5|8004.2|8000.2|8005|8001|8003|7999|0
1713483300000|2024-04-18 23:35:00|8004|8000|8005|8001|8005.8|8001.8|8004|8000|0
1713483600000|2024-04-18 23:40:00|8005.2|8001.2|8004.2|8000.2|8005.3|8001.3|8003|7999|0
1713483900000|2024-04-18 23:45:00|8006|8002|8004.9|8000.9|8006.5|8002.5|8004.9|8000.9|0
1713484200000|2024-04-18 23:50:00|8004.8|8000.8|8001.8|7997.8|8004.9|8000.9|7992.6|7988.6|0
1713484500000|2024-04-18 23:55:00|8001.7|7997.7|7996.6|7992.6|8002.5|7998.5|7995.8|7991.8|0
1713484800000|2024-04-19 00:00:00|7996.3|7992.3|7997.4|7993.4|7999|7995|7994.3|7990.3|0
1713485100000|2024-04-19 00:05:00|7997.6|7993.6|7995.1|7991.1|7997.7|7993.7|7992|7988|0
1713485400000|2024-04-19 00:10:00|7994.6|7990.6|7993.9|7989.9|7995.9|7991.9|7988.7|7984.7|0
1713485700000|2024-04-19 00:15:00|7994.7|7990.7|7983.3|7980.3|7994.7|7990.7|7982.4|7979.4|0
1713486000000|2024-04-19 00:20:00|7982.5|7979.5|7975.4|7972.4|7983.3|7980.3|7973.8|7970.8|0
1713486300000|2024-04-19 00:25:00|7974.7|7971.7|7975.5|7972.5|7979.4|7976.4|7974.6|7971.6|0
1713486600000|2024-04-19 00:30:00|7974.7|7971.7|7974.7|7971.7|7975.5|7972.5|7969.8|7966.8|0
1713486900000|2024-04-19 00:35:00|7974.6|7971.6|7974.7|7971.7|7974.7|7971.7|7973.1|7970.1|0
1713487200000|2024-04-19 00:40:00|7974.6|7971.6|7973.9|7970.9|7974.7|7971.7|7973|7970|0
1713487500000|2024-04-19 00:45:00|7973.1|7970.1|7974.3|7971.3|7975.1|7972.1|7971.5|7968.5|0
1713487800000|2024-04-19 00:50:00|7973.5|7970.5|7970.9|7967.9|7975.1|7972.1|7970.1|7967.1|0
1713488100000|2024-04-19 00:55:00|7970.1|7967.1|7966.9|7963.9|7974.2|7971.2|7961.2|7958.2|0
1713488400000|2024-04-19 01:00:00|7966.8|7963.8|7958.6|7955.6|7973.2|7970.2|7957|7954|0
1713488700000|2024-04-19 01:05:00|7959.3|7956.3|7942.6|7939.6|7962.6|7959.6|7941|7938|0
1713489000000|2024-04-19 01:10:00|7941.8|7938.8|7941.6|7938.6|7945.8|7942.8|7940|7937|0
1713489300000|2024-04-19 01:15:00|7940.8|7937.8|7940.1|7937.1|7944.9|7941.9|7929.6|7926.6|0
1713489600000|2024-04-19 01:20:00|7940.9|7937.9|7935.2|7932.2|7943.3|7940.3|7929.5|7926.5|0
1713489900000|2024-04-19 01:25:00|7936|7933|7927.6|7924.6|7936.7|7933.7|7926|7923|0
1713490200000|2024-04-19 01:30:00|7929.2|7926.2|7904.3|7901.3|7929.2|7926.2|7903.2|7900.2|0
1713490500000|2024-04-19 01:35:00|7905.1|7902.1|7885.6|7882.6|7908.3|7905.3|7884.8|7881.8|0
1713490800000|2024-04-19 01:40:00|7887.2|7884.2|7871.3|7868.3|7892.3|7889.3|7871.3|7868.3|0
1713491100000|2024-04-19 01:45:00|7872.1|7869.1|7906.6|7903.6|7908.3|7905.3|7871.3|7868.3|0
1713491400000|2024-04-19 01:50:00|7908.2|7905.2|7924.2|7921.2|7925|7922|7905.9|7902.9|0
1713491700000|2024-04-19 01:55:00|7922.6|7919.6|7899.4|7896.4|7925.9|7922.9|7888.8|7885.8|0
1713492000000|2024-04-19 02:00:00|7898.6|7895.6|7891.3|7888.3|7905|7902|7882.4|7879.4|0
1713492300000|2024-04-19 02:05:00|7892.1|7889.1|7880.9|7877.9|7893.8|7890.8|7877.7|7874.7|0
1713492600000|2024-04-19 02:10:00|7880.8|7877.8|7853.5|7850.5|7880.9|7877.9|7853.5|7850.5|0
1713492900000|2024-04-19 02:15:00|7854.3|7851.3|7840.8|7837.8|7861.6|7858.6|7837.6|7834.6|0
1713493200000|2024-04-19 02:20:00|7841.6|7838.6|7865.2|7862.2|7868.5|7865.5|7840.8|7837.8|0
1713493500000|2024-04-19 02:25:00|7865.1|7862.1|7877.1|7874.1|7889|7886|7861|7858|0
1713493800000|2024-04-19 02:30:00|7876.3|7873.3|7860.3|7857.3|7880.3|7877.3|7860.2|7857.2|0
1713494100000|2024-04-19 02:35:00|7861.9|7858.9|7867.7|7864.7|7875|7872|7854|7851|0
1713494400000|2024-04-19 02:40:00|7868.5|7865.5|7869.9|7866.9|7871.7|7868.7|7861.1|7858.1|0
1713494700000|2024-04-19 02:45:00|7870|7867|7857.1|7854.1|7879.6|7876.6|7852.2|7849.2|0
1713495000000|2024-04-19 02:50:00|7858.7|7855.7|7873.3|7870.3|7874.9|7871.9|7857.9|7854.9|0
1713495300000|2024-04-19 02:55:00|7873.2|7870.2|7881.4|7878.4|7883|7880|7870.1|7867.1|0
1713495600000|2024-04-19 03:00:00|7881.3|7878.3|7879.9|7876.9|7884.6|7881.6|7876.4|7873.4|0
1713495900000|2024-04-19 03:05:00|7878.3|7875.3|7897.5|7894.5|7898.3|7895.3|7876.7|7873.7|0
1713496200000|2024-04-19 03:10:00|7896.7|7893.7|7903.8|7900.8|7910.3|7907.3|7891|7888|0
1713496500000|2024-04-19 03:15:00|7903|7900|7897.5|7894.5|7905.4|7902.4|7895.7|7892.7|0
1713496800000|2024-04-19 03:20:00|7898.3|7895.3|7893.5|7890.5|7899.9|7896.9|7892.7|7889.7|0
1713497100000|2024-04-19 03:25:00|7892.8|7889.8|7909.5|7906.5|7910.3|7907.3|7892.7|7889.7|0
1713497400000|2024-04-19 03:30:00|7910.3|7907.3|7911|7908|7920|7917|7905.4|7902.4|0
1713497700000|2024-04-19 03:35:00|7910.2|7907.2|7910.2|7907.2|7918.3|7915.3|7908.6|7905.6|0
1713498000000|2024-04-19 03:40:00|7909.4|7906.4|7918.3|7915.3|7919.9|7916.9|7909.4|7906.4|0
1713498300000|2024-04-19 03:45:00|7919.8|7916.8|7911.9|7908.9|7921.5|7918.5|7910.2|7907.2|0
1713498600000|2024-04-19 03:50:00|7912.7|7909.7|7912.9|7909.9|7917|7914|7903.8|7900.8|0
1713498900000|2024-04-19 03:55:00|7913.6|7910.6|7912|7909|7917.6|7914.6|7908.8|7905.8|0
1713499200000|2024-04-19 04:00:00|7912.1|7909.1|7926.4|7923.4|7932.1|7929.1|7912|7909|0
1713499500000|2024-04-19 04:05:00|7927.2|7924.2|7926.4|7923.4|7932.9|7929.9|7926.4|7923.4|0
1713499800000|2024-04-19 04:10:00|7927.2|7924.2|7924.8|7921.8|7928.1|7925.1|7921.6|7918.6|0
1713500100000|2024-04-19 04:15:00|7926.4|7923.4|7924.8|7921.8|7926.4|7923.4|7921.6|7918.6|0
1713500400000|2024-04-19 04:20:00|7924.9|7921.9|7931.2|7928.2|7934.5|7931.5|7923.2|7920.2|0
1713500700000|2024-04-19 04:25:00|7929.7|7926.7|7931.3|7928.3|7933.6|7930.6|7928|7925|0
1713501000000|2024-04-19 04:30:00|7930.5|7927.5|7923.4|7920.4|7931.3|7928.3|7921.7|7918.7|0
1713501300000|2024-04-19 04:35:00|7923.3|7920.3|7927.4|7924.4|7928.2|7925.2|7921.8|7918.8|0
1713501600000|2024-04-19 04:40:00|7926.6|7923.6|7928.2|7925.2|7928.3|7925.3|7923.4|7920.4|0
1713501900000|2024-04-19 04:45:00|7929|7926|7918.5|7915.5|7929.8|7926.8|7917.7|7914.7|0
1713502200000|2024-04-19 04:50:00|7918.6|7915.6|7913.7|7910.7|7920.1|7917.1|7912.1|7909.1|0
1713502500000|2024-04-19 04:55:00|7912.9|7909.9|7917|7914|7917|7914|7910.5|7907.5|0
1713502800000|2024-04-19 05:00:00|7916.9|7913.9|7928|7925|7928.1|7925.1|7913.8|7910.8|0
1713503100000|2024-04-19 05:05:00|7927.2|7924.2|7928.1|7925.1|7934.5|7931.5|7921.7|7918.7|0
1713503400000|2024-04-19 05:10:00|7929.7|7926.7|7920.1|7917.1|7932.1|7929.1|7919.3|7916.3|0
1713503700000|2024-04-19 05:15:00|7919.3|7916.3|7918.3|7915.3|7926.4|7923.4|7915.1|7912.1|0
1713504000000|2024-04-19 05:20:00|7918.4|7915.4|7929.6|7926.6|7931.2|7928.2|7918.4|7915.4|0
1713504300000|2024-04-19 05:25:00|7930.4|7927.4|7934.5|7931.5|7935.3|7932.3|7929.6|7926.6|0
1713504600000|2024-04-19 05:30:00|7934.4|7931.4|7931.1|7928.1|7937.6|7934.6|7930.3|7927.3|0
1713504900000|2024-04-19 05:35:00|7931.9|7928.9|7933.5|7930.5|7937.5|7934.5|7928.6|7925.6|0
1713505200000|2024-04-19 05:40:00|7934.3|7931.3|7936.1|7933.1|7939.3|7936.3|7932.7|7929.7|0
1713505500000|2024-04-19 05:45:00|7937.7|7934.7|7936.8|7933.8|7942.4|7939.4|7936|7933|0
1713505800000|2024-04-19 05:50:00|7937.6|7934.6|7943.2|7940.2|7952.7|7949.7|7936|7933|0
1713506100000|2024-04-19 05:55:00|7941.6|7938.6|7938.3|7935.3|7944.7|7941.7|7938.3|7935.3|0
1713506400000|2024-04-19 06:00:00|7938.8|7934.8|7953.6|7951.6|7953.6|7951.6|7915.9|7913.9|1076
1713506700000|2024-04-19 06:05:00|7953.4|7951.4|7948.6|7946.6|7955.1|7953.1|7939.4|7937.4|630
1713507000000|2024-04-19 06:10:00|7948.9|7946.9|7966.4|7964.4|7967.6|7965.6|7947.1|7945.1|407
1713507300000|2024-04-19 06:15:00|7966.1|7964.1|7966.4|7964.4|7972.6|7970.6|7960.6|7958.6|324
1713507600000|2024-04-19 06:20:00|7966.6|7964.6|7976.1|7974.1|7977.6|7975.6|7966.6|7964.6|323
1713507900000|2024-04-19 06:25:00|7976.4|7974.4|7974.6|7972.6|7978.4|7976.4|7971.9|7969.9|152
1713508200000|2024-04-19 06:30:00|7974.9|7972.9|7983.1|7981.1|7985.9|7983.9|7968.6|7966.6|461
1713508500000|2024-04-19 06:35:00|7982.9|7980.9|7989.6|7987.6|7994.1|7992.1|7980.4|7978.4|340
1713508800000|2024-04-19 06:40:00|7989.9|7987.9|7991.4|7989.4|7992.1|7990.1|7981.1|7979.1|121
1713509100000|2024-04-19 06:45:00|7991.1|7989.1|7984.1|7982.1|8007.1|8005.1|7982.9|7980.9|553
1713509400000|2024-04-19 06:50:00|7983.9|7981.9|7988.1|7986.1|7989.4|7987.4|7979.4|7977.4|141
1713509700000|2024-04-19 06:55:00|7988.4|7986.4|7979.4|7977.4|7993.4|7991.4|7977.1|7975.1|531
1713510000000|2024-04-19 07:00:00|7978.9|7977.9|7966.9|7965.9|7986.4|7985.4|7961.6|7960.6|2274
1713510300000|2024-04-19 07:05:00|7966.6|7965.6|7978.1|7977.1|7982.1|7981.1|7959.1|7958.1|1588
1713510600000|2024-04-19 07:10:00|7977.1|7976.1|7970.6|7969.6|7979.6|7978.6|7967.6|7966.6|1036
1713510900000|2024-04-19 07:15:00|7971.6|7970.6|7962.6|7961.6|7975.6|7974.6|7961.9|7960.9|804
1713511200000|2024-04-19 07:20:00|7962.9|7961.9|7958.9|7957.9|7971.6|7970.6|7957.9|7956.9|857
1713511500000|2024-04-19 07:25:00|7958.6|7957.6|7966.4|7965.4|7970.4|7969.4|7958.6|7957.6|851
1713511800000|2024-04-19 07:30:00|7966.1|7965.1|7950.1|7949.1|7966.1|7965.1|7946.6|7945.6|1122
1713512100000|2024-04-19 07:35:00|7949.9|7948.9|7946.6|7945.6|7955.4|7954.4|7946.6|7945.6|998
1713512400000|2024-04-19 07:40:00|7946.4|7945.4|7957.7|7956.7|7962.5|7961.5|7942.4|7941.4|767
1713512700000|2024-04-19 07:45:00|7958|7957|7962.2|7961.2|7966.2|7965.2|7957.5|7956.5|435
1713513000000|2024-04-19 07:50:00|7962|7961|7962.9|7961.9|7970.5|7969.5|7961.6|7960.6|534
1713513300000|2024-04-19 07:55:00|7962.6|7961.6|7971.2|7970.2|7975.1|7974.1|7962.6|7961.6|406
1713513600000|2024-04-19 08:00:00|7971.5|7970.5|7973.2|7972.2|7976.5|7975.5|7968.2|7967.2|261
1713513900000|2024-04-19 08:05:00|7973|7972|7976.2|7975.2|7976.2|7975.2|7966.5|7965.5|316
1713514200000|2024-04-19 08:10:00|7976|7975|7961.7|7960.7|7976|7975|7958|7957|450
1713514500000|2024-04-19 08:15:00|7962|7961|7983.7|7982.7|7984.5|7983.5|7960.7|7959.7|490
1713514800000|2024-04-19 08:20:00|7983.5|7982.5|7977.2|7976.2|7985|7984|7971.2|7970.2|512
1713515100000|2024-04-19 08:25:00|7977.5|7976.5|7976.2|7975.2|7981|7980|7975.2|7974.2|409
1713515400000|2024-04-19 08:30:00|7976|7975|7962.7|7961.7|7981.5|7980.5|7962.2|7961.2|919
1713515700000|2024-04-19 08:35:00|7963|7962|7962.5|7961.5|7967.5|7966.5|7961.2|7960.2|481
1713516000000|2024-04-19 08:40:00|7962.7|7961.7|7954.7|7953.7|7963.2|7962.2|7952.2|7951.2|799
1713516300000|2024-04-19 08:45:00|7954.5|7953.5|7957.2|7956.2|7958|7957|7948.5|7947.5|527
1713516600000|2024-04-19 08:50:00|7957|7956|7960.2|7959.2|7966.7|7965.7|7957|7956|243
1713516900000|2024-04-19 08:55:00|7960|7959|7958.7|7957.7|7961.7|7960.7|7954.5|7953.5|203
1713517200000|2024-04-19 09:00:00|7958.5|7957.5|7968.2|7967.2|7971.7|7970.7|7957.7|7956.7|337
1713517500000|2024-04-19 09:05:00|7968|7967|7967.7|7966.7|7970.5|7969.5|7961.7|7960.7|355
1713517800000|2024-04-19 09:10:00|7967.2|7966.2|7960.5|7959.5|7970.5|7969.5|7959.7|7958.7|432
1713518100000|2024-04-19 09:15:00|7960.2|7959.2|7962.2|7961.2|7965.2|7964.2|7960|7959|238
1713518400000|2024-04-19 09:20:00|7962|7961|7971.2|7970.2|7971.2|7970.2|7961.7|7960.7|211
1713518700000|2024-04-19 09:25:00|7971.5|7970.5|7978.5|7977.5|7980.7|7979.7|7971|7970|574
1713519000000|2024-04-19 09:30:00|7978.2|7977.2|7990|7989|7990.5|7989.5|7977.7|7976.7|319
1713519300000|2024-04-19 09:35:00|7989.7|7988.7|7989|7988|7992.7|7991.7|7986.5|7985.5|380
1713519600000|2024-04-19 09:40:00|7989.2|7988.2|7990.2|7989.2|7993|7992|7986.7|7985.7|344
1713519900000|2024-04-19 09:45:00|7990.5|7989.5|8004.2|8003.2|8004.2|8003.2|7990.5|7989.5|509
1713520200000|2024-04-19 09:50:00|8004.5|8003.5|8004.7|8003.7|8009|8008|7994.7|7993.7|982
1713520500000|2024-04-19 09:55:00|8004.5|8003.5|7996.7|7995.7|8007.7|8006.7|7995.2|7994.2|684
1713520800000|2024-04-19 10:00:00|7997|7996|7992|7991|7998|7997|7990.7|7989.7|393
1713521100000|2024-04-19 10:05:00|7991.7|7990.7|8002.7|8001.7|8004|8003|7991.7|7990.7|390
1713521400000|2024-04-19 10:10:00|8003|8002|7999.7|7998.7|8004.7|8003.7|7999.7|7998.7|273
1713521700000|2024-04-19 10:15:00|8000|7999|7998.2|7997.2|8000.2|7999.2|7995.7|7994.7|239
1713522000000|2024-04-19 10:20:00|7998.5|7997.5|7992.5|7991.5|7999|7998|7991.7|7990.7|211
1713522300000|2024-04-19 10:25:00|7992.7|7991.7|7999.2|7998.2|7999.2|7998.2|7989.2|7988.2|179
1713522600000|2024-04-19 10:30:00|7999|7998|8005.2|8004.2|8005.2|8004.2|7997|7996|253
1713522900000|2024-04-19 10:35:00|8005.5|8004.5|7999.7|7998.7|8007.2|8006.2|7998.7|7997.7|126
1713523200000|2024-04-19 10:40:00|8000|7999|7992.5|7991.5|8002.2|8001.2|7991|7990|145
1713523500000|2024-04-19 10:45:00|7992.7|7991.7|8000.2|7999.2|8003|8002|7992.5|7991.5|129
1713523800000|2024-04-19 10:50:00|8000.5|7999.5|7992.7|7991.7|8000.7|7999.7|7990.2|7989.2|161
1713524100000|2024-04-19 10:55:00|7992.5|7991.5|8003.7|8002.7|8004.7|8003.7|7991.7|7990.7|212
1713524400000|2024-04-19 11:00:00|8003.5|8002.5|7998.2|7997.2|8003.7|8002.7|7994.7|7993.7|276
1713524700000|2024-04-19 11:05:00|7998|7997|7992.5|7991.5|7998.7|7997.7|7992.2|7991.2|178
1713525000000|2024-04-19 11:10:00|7992.2|7991.2|7992.2|7991.2|7997.7|7996.7|7990.7|7989.7|117
1713525300000|2024-04-19 11:15:00|7992|7991|7999.2|7998.2|8001.2|8000.2|7991.2|7990.2|153
1713525600000|2024-04-19 11:20:00|7999|7998|8001.2|8000.2|8001.7|8000.7|7995.7|7994.7|177
1713525900000|2024-04-19 11:25:00|8001|8000|8005.2|8004.2|8008.2|8007.2|8001|8000|161
1713526200000|2024-04-19 11:30:00|8005.5|8004.5|8007.5|8006.5|8009.5|8008.5|8004.7|8003.7|207
1713526500000|2024-04-19 11:35:00|8008|8007|8011.2|8010.2|8011.7|8010.7|8006|8005|227
1713526800000|2024-04-19 11:40:00|8011.5|8010.5|8017.1|8016.1|8021.5|8020.5|8011.5|8010.5|601
1713527100000|2024-04-19 11:45:00|8017.3|8016.3|8007.7|8006.7|8017.3|8016.3|8007.4|8006.4|355
1713527400000|2024-04-19 11:50:00|8007.9|8006.9|8010.9|8009.9|8011.7|8010.7|8005.9|8004.9|321
1713527700000|2024-04-19 11:55:00|8011.2|8010.2|8014.9|8013.9|8015.4|8014.4|8009.2|8008.2|325
1713528000000|2024-04-19 12:00:00|8014.7|8013.7|8009.4|8008.4|8016.2|8015.2|8008.9|8007.9|310
1713528300000|2024-04-19 12:05:00|8009.7|8008.7|8011.7|8010.7|8012.2|8011.2|8007.7|8006.7|164
1713528600000|2024-04-19 12:10:00|8011.4|8010.4|8010.9|8009.9|8014.7|8013.7|8009.4|8008.4|330
1713528900000|2024-04-19 12:15:00|8010.7|8009.7|8014.7|8013.7|8014.9|8013.9|8008.9|8007.9|212
1713529200000|2024-04-19 12:20:00|8014.4|8013.4|8016.9|8015.9|8019.9|8018.9|8013.7|8012.7|188
1713529500000|2024-04-19 12:25:00|8016.7|8015.7|8014.9|8013.9|8017.4|8016.4|8013.4|8012.4|240
1713529800000|2024-04-19 12:30:00|8015.2|8014.2|8020.4|8019.4|8021.7|8020.7|8014.7|8013.7|271
1713530100000|2024-04-19 12:35:00|8020.9|8019.9|8014.9|8013.9|8021.7|8020.7|8014.4|8013.4|155
1713530400000|2024-04-19 12:40:00|8014.7|8013.7|8004.9|8003.9|8017.2|8016.2|8004.4|8003.4|248
1713530700000|2024-04-19 12:45:00|8005.2|8004.2|8016.4|8015.4|8016.4|8015.4|8000.7|7999.7|600
1713531000000|2024-04-19 12:50:00|8016.2|8015.2|8020.2|8019.2|8026.2|8025.2|8016.2|8015.2|802
1713531300000|2024-04-19 12:55:00|8019.9|8018.9|8026.9|8025.9|8028.2|8027.2|8017.9|8016.9|385
1713531600000|2024-04-19 13:00:00|8025.2|8024.2|8028.9|8027.9|8030.4|8029.4|8022.9|8021.9|413
1713531900000|2024-04-19 13:05:00|8028.7|8027.7|8021.2|8020.2|8028.7|8027.7|8019.9|8018.9|419
1713532200000|2024-04-19 13:10:00|8021.4|8020.4|8016.7|8015.7|8025.7|8024.7|8016.4|8015.4|315
1713532500000|2024-04-19 13:15:00|8016.4|8015.4|8015.4|8014.4|8019.7|8018.7|8012.2|8011.2|372
1713532800000|2024-04-19 13:20:00|8015.7|8014.7|8014.9|8013.9|8016.2|8015.2|8012.4|8011.4|318
1713533100000|2024-04-19 13:25:00|8014.7|8013.7|8022.7|8021.7|8023.4|8022.4|8009.2|8008.2|884
1713533400000|2024-04-19 13:30:00|8022.9|8021.9|8027.4|8026.4|8030.9|8029.9|8014.4|8013.4|670
1713533700000|2024-04-19 13:35:00|8027.2|8026.2|8021.4|8020.4|8030.2|8029.2|8020.2|8019.2|565
1713534000000|2024-04-19 13:40:00|8021.2|8020.2|8026.2|8025.2|8027.2|8026.2|8016.4|8015.4|1330
1713534300000|2024-04-19 13:45:00|8026.4|8025.4|8029.2|8028.2|8036.2|8035.2|8024.9|8023.9|1415
1713534600000|2024-04-19 13:50:00|8028.9|8027.9|8021.2|8020.2|8029.7|8028.7|8018.4|8017.4|1558
1713534900000|2024-04-19 13:55:00|8020.2|8019.2|8021.9|8020.9|8028.9|8027.9|8017.4|8016.4|1652
1713535200000|2024-04-19 14:00:00|8021.7|8020.7|8034.2|8033.2|8035.2|8034.2|8019.7|8018.7|764
1713535500000|2024-04-19 14:05:00|8034.4|8033.4|8036.7|8035.7|8041.2|8040.2|8033.4|8032.4|612
1713535800000|2024-04-19 14:10:00|8036.2|8035.2|8028.9|8027.9|8036.4|8035.4|8025.2|8024.2|627
1713536100000|2024-04-19 14:15:00|8029.2|8028.2|8033.4|8032.4|8034.2|8033.2|8024.9|8023.9|526
1713536400000|2024-04-19 14:20:00|8033.7|8032.7|8025.7|8024.7|8038.9|8037.9|8025.4|8024.4|535
1713536700000|2024-04-19 14:25:00|8025.9|8024.9|8031.9|8030.9|8031.9|8030.9|8019.9|8018.9|522
1713537000000|2024-04-19 14:30:00|8031.7|8030.7|8027.9|8026.9|8035.4|8034.4|8025.2|8024.2|489
1713537300000|2024-04-19 14:35:00|8028.2|8027.2|8022.2|8021.2|8028.2|8027.2|8020.4|8019.4|351
1713537600000|2024-04-19 14:40:00|8022.7|8021.7|8027.9|8026.9|8028.4|8027.4|8020.4|8019.4|486
1713537900000|2024-04-19 14:45:00|8027.7|8026.7|8027.9|8026.9|8032.7|8031.7|8025.9|8024.9|298
1713538200000|2024-04-19 14:50:00|8027.7|8026.7|8029.9|8028.9|8031.7|8030.7|8024.9|8023.9|267
1713538500000|2024-04-19 14:55:00|8030.2|8029.2|8021.7|8020.7|8030.4|8029.4|8018.9|8017.9|405
1713538800000|2024-04-19 15:00:00|8021.4|8020.4|8019.4|8018.4|8022.4|8021.4|8016.4|8015.4|632
1713539100000|2024-04-19 15:05:00|8019.7|8018.7|8027.7|8026.7|8028.2|8027.2|8018.9|8017.9|358
1713539400000|2024-04-19 15:10:00|8027.9|8026.9|8026.9|8025.9|8030.7|8029.7|8024.9|8023.9|475
1713539700000|2024-04-19 15:15:00|8027.2|8026.2|8025.7|8024.7|8029.2|8028.2|8022.7|8021.7|538
1713540000000|2024-04-19 15:20:00|8025.9|8024.9|8023.2|8022.2|8027.4|8026.4|8022.9|8021.9|807
1713540300000|2024-04-19 15:25:00|8022.9|8021.9|8025.2|8024.2|8025.2|8024.2|8022.2|8021.2|2596
1713540600000|2024-04-19 15:30:00|8009.2|8008.2|8008.2|8006.2|8010.7|8008.7|8004.2|8002.2|3196
1713540900000|2024-04-19 15:35:00|8007.9|8005.9|8011.7|8009.7|8011.7|8009.7|8005.7|8003.7|941
1713541200000|2024-04-19 15:40:00|8012.2|8010.2|8015.2|8013.2|8017.2|8015.2|8012.2|8010.2|512
1713541500000|2024-04-19 15:45:00|8014.9|8012.9|8016.4|8014.4|8019.7|8017.7|8013.4|8011.4|277
1713541800000|2024-04-19 15:50:00|8016.7|8014.7|8016.4|8014.4|8017.7|8015.7|8013.7|8011.7|341
1713542100000|2024-04-19 15:55:00|8016.7|8014.7|8013.4|8011.4|8018.2|8016.2|8010.4|8008.4|101
1713542400000|2024-04-19 16:00:00|8013.2|8011.2|8011.9|8009.9|8019.7|8017.7|8010.4|8008.4|147
1713542700000|2024-04-19 16:05:00|8012.2|8010.2|8008.7|8006.7|8012.2|8010.2|8006.4|8004.4|116
1713543000000|2024-04-19 16:10:00|8008.4|8006.4|7999.4|7997.4|8008.9|8006.9|7998.9|7996.9|163
1713543300000|2024-04-19 16:15:00|7999.7|7997.7|7997.4|7995.4|8002.4|8000.4|7997.4|7995.4|248
1713543600000|2024-04-19 16:20:00|7997.2|7995.2|7996.9|7994.9|7999.9|7997.9|7996.2|7994.2|115
1713543900000|2024-04-19 16:25:00|7996.7|7994.7|7993.9|7991.9|7999.9|7997.9|7993.7|7991.7|79
1713544200000|2024-04-19 16:30:00|7993.4|7991.4|7996.4|7994.4|7998.2|7996.2|7993.4|7991.4|62
1713544500000|2024-04-19 16:35:00|7996.7|7994.7|7992.7|7990.7|7997.2|7995.2|7992.4|7990.4|58
1713544800000|2024-04-19 16:40:00|7992.4|7990.4|8000.4|7998.4|8001.2|7999.2|7991.9|7989.9|52
1713545100000|2024-04-19 16:45:00|8000.2|7998.2|8001.4|7999.4|8003.4|8001.4|7997.4|7995.4|44
1713545400000|2024-04-19 16:50:00|8001.7|7999.7|8005.2|8003.2|8012.9|8010.9|8001.2|7999.2|111
1713545700000|2024-04-19 16:55:00|8004.9|8002.9|8009.9|8007.9|8010.2|8008.2|8004.9|8002.9|58
1713546000000|2024-04-19 17:00:00|8009.4|8007.4|8009.9|8007.9|8012.4|8010.4|8007.4|8005.4|63
1713546300000|2024-04-19 17:05:00|8010.7|8008.7|8012.9|8010.9|8013.4|8011.4|8008.2|8006.2|25
1713546600000|2024-04-19 17:10:00|8012.7|8010.7|8010.9|8008.9|8014.2|8012.2|8009.2|8007.2|20
1713546900000|2024-04-19 17:15:00|8010.7|8008.7|8016.9|8014.9|8017.7|8015.7|8008.4|8006.4|68
1713547200000|2024-04-19 17:20:00|8017.2|8015.2|8014.4|8012.4|8018.4|8016.4|8012.2|8010.2|35
1713547500000|2024-04-19 17:25:00|8014.2|8012.2|8008.4|8006.4|8016.9|8014.9|8007.4|8005.4|97
1713547800000|2024-04-19 17:30:00|8008.7|8006.7|8010.9|8008.9|8013.4|8011.4|8007.2|8005.2|94
1713548100000|2024-04-19 17:35:00|8011.2|8009.2|8007.4|8005.4|8012.4|8010.4|8007.2|8005.2|49
1713548400000|2024-04-19 17:40:00|8007.7|8005.7|8010.4|8008.4|8012.9|8010.9|8007.4|8005.4|67
1713548700000|2024-04-19 17:45:00|8010.2|8008.2|8017.2|8015.2|8017.4|8015.4|8009.7|8007.7|41
1713549000000|2024-04-19 17:50:00|8016.9|8014.9|8022.9|8020.9|8024.4|8022.4|8016.9|8014.9|117
1713549300000|2024-04-19 17:55:00|8023.2|8021.2|8016.4|8014.4|8024.9|8022.9|8012.4|8010.4|103
1713549600000|2024-04-19 18:00:00|8015.9|8013.9|8004.4|8002.4|8015.9|8013.9|8002.4|8000.4|176
1713549900000|2024-04-19 18:05:00|8004.7|8002.7|8004.2|8002.2|8011.4|8009.4|8000.2|7998.2|106
1713550200000|2024-04-19 18:10:00|8004.4|8002.4|8003.9|8001.9|8007.9|8005.9|8003.7|8001.7|11
1713550500000|2024-04-19 18:15:00|8003.7|8001.7|8006.4|8004.4|8007.7|8005.7|7999.4|7997.4|33
1713550800000|2024-04-19 18:20:00|8006.2|8004.2|8007.9|8005.9|8008.7|8006.7|8003.4|8001.4|66
1713551100000|2024-04-19 18:25:00|8007.7|8005.7|7997.4|7995.4|8007.9|8005.9|7997.2|7995.2|59
1713551400000|2024-04-19 18:30:00|7997.2|7995.2|7998.9|7996.9|8001.4|7999.4|7995.9|7993.9|58
1713551700000|2024-04-19 18:35:00|7999.2|7997.2|7992.2|7990.2|7999.9|7997.9|7991.2|7989.2|160
1713552000000|2024-04-19 18:40:00|7992.4|7990.4|7986.4|7984.4|7992.4|7990.4|7986.4|7984.4|199
1713552300000|2024-04-19 18:45:00|7986.2|7984.2|7987.9|7985.9|7989.4|7987.4|7981.4|7979.4|86
1713552600000|2024-04-19 18:50:00|7987.7|7985.7|7986.2|7984.2|7990.2|7988.2|7984.7|7982.7|31
1713552900000|2024-04-19 18:55:00|7985.9|7983.9|7992.7|7990.7|7992.7|7990.7|7985.2|7983.2|23
1713553200000|2024-04-19 19:00:00|7992.4|7990.4|7992.4|7990.4|7994.7|7992.7|7988.9|7986.9|178
1713553500000|2024-04-19 19:05:00|7992.2|7990.2|7994.9|7992.9|7996.9|7994.9|7987.4|7985.4|88
1713553800000|2024-04-19 19:10:00|7994.7|7992.7|7998.4|7996.4|8000.9|7998.9|7992.7|7990.7|52
1713554100000|2024-04-19 19:15:00|7998.2|7996.2|7998.2|7996.2|7998.9|7996.9|7992.9|7990.9|56
1713554400000|2024-04-19 19:20:00|7997.9|7995.9|7994.2|7992.2|7999.9|7997.9|7994.2|7992.2|41
1713554700000|2024-04-19 19:25:00|7994.4|7992.4|7998.4|7996.4|8002.2|8000.2|7992.9|7990.9|22
1713555000000|2024-04-19 19:30:00|7998.2|7996.2|7999.2|7997.2|8000.9|7998.9|7996.7|7994.7|35
1713555300000|2024-04-19 19:35:00|7999.4|7997.4|7996.4|7994.4|8002.4|8000.4|7992.4|7990.4|35
1713555600000|2024-04-19 19:40:00|7996.2|7994.2|7997.4|7995.4|7998.7|7996.7|7991.7|7989.7|25
1713555900000|2024-04-19 19:45:00|7997.7|7995.7|7999.7|7997.7|8002.2|8000.2|7992.9|7990.9|62
1713556200000|2024-04-19 19:50:00|7998.7|7996.7|8004.4|8002.4|8004.4|8002.4|7997.9|7995.9|81
1713556500000|2024-04-19 19:55:00|8004.2|8002.2|8005.4|8003.4|8006.9|8004.9|8001.9|7999.9|238
1713556800000|2024-04-19 20:00:00|8005.2|8001.2|8004.8|8000.8|8007.1|8003.1|7999.3|7995.3|0
1713557100000|2024-04-19 20:05:00|8004.3|8000.3|8003.2|7999.2|8004.3|8000.3|7999.3|7995.3|0
1713557400000|2024-04-19 20:10:00|8003.5|7999.5|8005.5|8001.5|8006.8|8002.8|8003.5|7999.5|0
1713557700000|2024-04-19 20:15:00|8003.3|7999.3|8006.1|8002.1|8006.9|8002.9|8003|7999|0
1713558000000|2024-04-19 20:20:00|8005.8|8001.8|8003.2|7999.2|8006.1|8002.1|8002.4|7998.4|0
1713558300000|2024-04-19 20:25:00|8003.4|7999.4|8006|8002|8006|8002|8002.6|7998.6|0
1713558600000|2024-04-19 20:30:00|8006.3|8002.3|8005.7|8001.7|8007.1|8003.1|8004.4|8000.4|0
1713558900000|2024-04-19 20:35:00|8006|8002|8003.3|7999.3|8006|8002|8003|7999|0
1713559200000|2024-04-19 20:40:00|8003.6|7999.6|8001.7|7997.7|8003.6|7999.6|8001.3|7997.3|0
1713559500000|2024-04-19 20:45:00|8002.2|7998.2|8001.6|7997.6|8003.3|7999.3|8000.5|7996.5|0
1713559800000|2024-04-19 20:50:00|8001.7|7997.7|8002.2|7998.2|8003|7999|8000.4|7996.4|0
1713560100000|2024-04-19 20:55:00|8002.6|7998.6|8004.1|8000.1|8004.1|8000.1|8002.3|7998.3|0
1713560400000|2024-04-19 21:00:00|8005.4|8001.4|8005.4|8001.4|8005.4|8001.4|8005.4|8001.4|0
1713736800000|2024-04-21 22:00:00|8019.1|8015.1|8023.3|8019.3|8028.3|8024.3|8019.1|8015.1|0
1713737100000|2024-04-21 22:05:00|8023.2|8019.2|8021.2|8017.2|8023.2|8019.2|8016.6|8012.6|0
1713737400000|2024-04-21 22:10:00|8021.5|8017.5|8026|8022|8026.9|8022.9|8021.3|8017.3|0
1713737700000|2024-04-21 22:15:00|8025.7|8021.7|8024.7|8020.7|8025.7|8021.7|8022.8|8018.8|0
1713738000000|2024-04-21 22:20:00|8024.8|8020.8|8023.1|8019.1|8025.1|8021.1|8022.3|8018.3|0
1713738300000|2024-04-21 22:25:00|8023.5|8019.5|8026|8022|8027.9|8023.9|8022.3|8018.3|0
1713738600000|2024-04-21 22:30:00|8026.8|8022.8|8026|8022|8027.2|8023.2|8023.6|8019.6|0
1713738900000|2024-04-21 22:35:00|8026.3|8022.3|8025.2|8021.2|8027.2|8023.2|8024|8020|0
1713739200000|2024-04-21 22:40:00|8024.9|8020.9|8027.2|8023.2|8028|8024|8024.4|8020.4|0
1713739500000|2024-04-21 22:45:00|8027.4|8023.4|8027.7|8023.7|8028.5|8024.5|8026.7|8022.7|0
1713739800000|2024-04-21 22:50:00|8028.2|8024.2|8027.7|8023.7|8028.5|8024.5|8026.9|8022.9|0
1713740100000|2024-04-21 22:55:00|8027.8|8023.8|8029.4|8025.4|8031.4|8027.4|8027.7|8023.7|0
1713740400000|2024-04-21 23:00:00|8029.3|8025.3|8030.2|8026.2|8031|8027|8028.6|8024.6|0
1713740700000|2024-04-21 23:05:00|8029.4|8025.4|8026.6|8022.6|8030.2|8026.2|8026.1|8022.1|0
1713741000000|2024-04-21 23:10:00|8026.8|8022.8|8023.6|8019.6|8027.2|8023.2|8023.6|8019.6|0
1713741300000|2024-04-21 23:15:00|8026.3|8022.3|8026.6|8022.6|8027.6|8023.6|8026.1|8022.1|0
1713741600000|2024-04-21 23:20:00|8026.9|8022.9|8026.9|8022.9|8027.4|8023.4|8025.3|8021.3|0
1713741900000|2024-04-21 23:25:00|8027.1|8023.1|8028.1|8024.1|8029.2|8025.2|8027.1|8023.1|0
1713742200000|2024-04-21 23:30:00|8028.2|8024.2|8027.6|8023.6|8028.4|8024.4|8026.9|8022.9|0
1713742500000|2024-04-21 23:35:00|8028.1|8024.1|8030.4|8026.4|8032|8028|8027.6|8023.6|0
1713742800000|2024-04-21 23:40:00|8030.7|8026.7|8032|8028|8032|8028|8030|8026|0
1713743100000|2024-04-21 23:45:00|8031.8|8027.8|8031.7|8027.7|8032.8|8028.8|8030.7|8026.7|0
1713743400000|2024-04-21 23:50:00|8031.3|8027.3|8032.5|8028.5|8033.1|8029.1|8030.4|8026.4|0
1713743700000|2024-04-21 23:55:00|8032.2|8028.2|8033.8|8029.8|8035.3|8031.3|8031.2|8027.2|0
1713744000000|2024-04-22 00:00:00|8030.9|8026.9|8031.4|8027.4|8034.1|8030.1|8030.1|8026.1|0
1713744300000|2024-04-22 00:05:00|8031.7|8027.7|8032.8|8028.8|8035.3|8031.3|8031.5|8027.5|0
1713744600000|2024-04-22 00:10:00|8032.5|8028.5|8037.6|8033.6|8037.6|8033.6|8026.9|8022.9|0
1713744900000|2024-04-22 00:15:00|8037.3|8033.3|8057.1|8054.1|8067.7|8064.2|8036.8|8032.8|0
1713745200000|2024-04-22 00:20:00|8057.2|8054.2|8055.8|8052.8|8059|8056|8055|8052|0
1713745500000|2024-04-22 00:25:00|8057.4|8054.4|8052.5|8049.5|8057.4|8054.4|8051.7|8048.7|0
1713745800000|2024-04-22 00:30:00|8051.7|8048.7|8049.3|8046.3|8051.7|8048.7|8049.3|8046.3|0
1713746100000|2024-04-22 00:35:00|8050.1|8047.1|8042.4|8039.4|8051.5|8048.5|8042.3|8039.3|0
1713746400000|2024-04-22 00:40:00|8042.3|8039.3|8041.9|8038.9|8050.1|8047.1|8033.4|8030.4|0
1713746700000|2024-04-22 00:45:00|8042|8039|8048.4|8045.4|8050|8047|8042|8039|0
1713747000000|2024-04-22 00:50:00|8047.6|8044.6|8046.3|8043.3|8047.6|8044.6|8034.6|8031.6|0
1713747300000|2024-04-22 00:55:00|8046.2|8043.2|8036.1|8033.1|8046.3|8043.3|8035.3|8032.3|0
1713747600000|2024-04-22 01:00:00|8036|8033|8036|8033|8041.7|8038.7|8035.2|8032.2|0
1713747900000|2024-04-22 01:05:00|8035.2|8032.2|8043.3|8040.3|8043.3|8040.3|8032.7|8029.7|0
1713748200000|2024-04-22 01:10:00|8043.4|8040.4|8047.4|8044.4|8049|8046|8043.3|8040.3|0
1713748500000|2024-04-22 01:15:00|8046.6|8043.6|8044.9|8041.9|8049.8|8046.8|8041.7|8038.7|0
1713748800000|2024-04-22 01:20:00|8044.1|8041.1|8044.9|8041.9|8048.2|8045.2|8044.1|8041.1|0
1713749100000|2024-04-22 01:25:00|8044.1|8041.1|8043.3|8040.3|8045.7|8042.7|8039.2|8036.2|0
1713749400000|2024-04-22 01:30:00|8042.5|8039.5|8039.2|8036.2|8047.3|8044.3|8039.2|8036.2|0
1713749700000|2024-04-22 01:35:00|8040.8|8037.8|8036|8033|8042.4|8039.4|8034.4|8031.4|0
1713750000000|2024-04-22 01:40:00|8037.6|8034.6|8041.7|8038.7|8043.3|8040.3|8036|8033|0
1713750300000|2024-04-22 01:45:00|8042.5|8039.5|8051.3|8048.3|8051.3|8048.3|8041.7|8038.7|0
1713750600000|2024-04-22 01:50:00|8052.9|8049.9|8049.6|8046.6|8052.9|8049.9|8048|8045|0
1713750900000|2024-04-22 01:55:00|8050.4|8047.4|8053.7|8050.7|8054.6|8051.6|8049.6|8046.6|0
1713751200000|2024-04-22 02:00:00|8055.3|8052.3|8052.1|8049.1|8055.3|8052.3|8048.8|8045.8|0
1713751500000|2024-04-22 02:05:00|8052|8049|8055.3|8052.3|8055.3|8052.3|8050.4|8047.4|0
1713751800000|2024-04-22 02:10:00|8053.7|8050.7|8053.6|8050.6|8055.3|8052.3|8052|8049|0
1713752100000|2024-04-22 02:15:00|8052.8|8049.8|8056.8|8053.8|8056.9|8053.9|8052.8|8049.8|0
1713752400000|2024-04-22 02:20:00|8055.2|8052.2|8058.4|8055.4|8060.1|8057.1|8055.2|8052.2|0
1713752700000|2024-04-22 02:25:00|8058.5|8055.5|8056.9|8053.9|8058.5|8055.5|8053.6|8050.6|0
1713753000000|2024-04-22 02:30:00|8057.4|8054.4|8057.3|8054.3|8057.4|8054.4|8055.7|8052.7|0
1713753300000|2024-04-22 02:35:00|8057.4|8054.4|8055.7|8052.7|8057.4|8054.4|8054|8051|0
1713753600000|2024-04-22 02:40:00|8055.6|8052.6|8050.8|8047.8|8055.7|8052.7|8050.8|8047.8|0
1713753900000|2024-04-22 02:45:00|8051.6|8048.6|8052.4|8049.4|8054|8051|8050.8|8047.8|0
1713754200000|2024-04-22 02:50:00|8053.2|8050.2|8051.6|8048.6|8054|8051|8050.8|8047.8|0
1713754500000|2024-04-22 02:55:00|8052.4|8049.4|8052.4|8049.4|8052.5|8049.5|8052.4|8049.4|0
1713754800000|2024-04-22 03:00:00|8051.6|8048.6|8055.7|8052.7|8055.7|8052.7|8050.8|8047.8|0
1713755100000|2024-04-22 03:05:00|8055.6|8052.6|8053.3|8050.3|8055.7|8052.7|8052.5|8049.5|0
1713755400000|2024-04-22 03:10:00|8054|8051|8052.5|8049.5|8054.1|8051.1|8052.5|8049.5|0
1713755700000|2024-04-22 03:15:00|8054.1|8051.1|8052.5|8049.5|8054.1|8051.1|8052.5|8049.5|0
1713756000000|2024-04-22 03:20:00|8054.1|8051.1|8053.3|8050.3|8054.1|8051.1|8053.3|8050.3|0
1713756300000|2024-04-22 03:25:00|8052.5|8049.5|8052.5|8049.5|8054.1|8051.1|8052.5|8049.5|0
1713756600000|2024-04-22 03:30:00|8050.5|8047.5|8046.5|8043.5|8052.9|8049.9|8045.6|8042.6|0
1713756900000|2024-04-22 03:35:00|8047.3|8044.3|8048.9|8045.9|8048.9|8045.9|8045.7|8042.7|0
1713757200000|2024-04-22 03:40:00|8048.1|8045.1|8047.2|8044.2|8048.9|8045.9|8045.6|8042.6|0
1713757500000|2024-04-22 03:45:00|8046.7|8043.7|8048.4|8045.4|8048.4|8045.4|8045.9|8042.9|0
1713757800000|2024-04-22 03:50:00|8050|8047|8048.4|8045.4|8050|8047|8047.6|8044.6|0
1713758100000|2024-04-22 03:55:00|8048.3|8045.3|8046.7|8043.7|8048.4|8045.4|8046.7|8043.7|0
1713758400000|2024-04-22 04:00:00|8048.3|8045.3|8048.3|8045.3|8048.3|8045.3|8046.7|8043.7|0
1713758700000|2024-04-22 04:05:00|8047.5|8044.5|8048.3|8045.3|8048.4|8045.4|8046.7|8043.7|0
1713759000000|2024-04-22 04:10:00|8047.5|8044.5|8048.4|8045.4|8048.4|8045.4|8046.7|8043.7|0
1713759300000|2024-04-22 04:15:00|8047.6|8044.6|8047.4|8044.4|8048.4|8045.4|8046.8|8043.8|0
1713759600000|2024-04-22 04:20:00|8047.5|8044.5|8047.6|8044.6|8048.4|8045.4|8046.6|8043.6|0
1713759900000|2024-04-22 04:25:00|8048.4|8045.4|8050.9|8047.9|8051.7|8048.7|8048.4|8045.4|0
1713760200000|2024-04-22 04:30:00|8051.7|8048.7|8053.3|8050.3|8053.4|8050.4|8051.7|8048.7|0
1713760500000|2024-04-22 04:35:00|8052.5|8049.5|8053.5|8050.5|8055.1|8052.1|8051.7|8048.7|0
1713760800000|2024-04-22 04:40:00|8054.3|8051.3|8054.2|8051.2|8055.1|8052.1|8053.4|8050.4|0
1713761100000|2024-04-22 04:45:00|8053.5|8050.5|8053.2|8050.2|8055.1|8052.1|8053.2|8050.2|0
1713761400000|2024-04-22 04:50:00|8054|8051|8056.3|8053.3|8056.4|8053.4|8053.2|8050.2|0
1713761700000|2024-04-22 04:55:00|8054.7|8051.7|8053.1|8050.1|8056.3|8053.3|8053.1|8050.1|0
1713762000000|2024-04-22 05:00:00|8053.2|8050.2|8052.4|8049.4|8054.8|8051.8|8051.6|8048.6|0
1713762300000|2024-04-22 05:05:00|8053.2|8050.2|8051.4|8048.4|8053.2|8050.2|8051.4|8048.4|0
1713762600000|2024-04-22 05:10:00|8052.2|8049.2|8052.2|8049.2|8053.1|8050.1|8051.4|8048.4|0
1713762900000|2024-04-22 05:15:00|8051.5|8048.5|8050.6|8047.6|8053.1|8050.1|8050.6|8047.6|0
1713763200000|2024-04-22 05:20:00|8050.5|8047.5|8054|8051|8054.1|8051.1|8050.5|8047.5|0
1713763500000|2024-04-22 05:25:00|8052.5|8049.5|8054|8051|8055.6|8052.6|8052.5|8049.5|0
1713763800000|2024-04-22 05:30:00|8054.2|8051.2|8055.3|8052.3|8057.5|8054.5|8054.2|8051.2|0
1713764100000|2024-04-22 05:35:00|8056.1|8053.1|8055.3|8052.3|8056.1|8053.1|8054.5|8051.5|0
1713764400000|2024-04-22 05:40:00|8056.1|8053.1|8055.3|8052.3|8056.2|8053.2|8054.5|8051.5|0
1713764700000|2024-04-22 05:45:00|8057|8054|8057|8054|8058.7|8055.7|8057|8054|0
1713765000000|2024-04-22 05:50:00|8056.2|8053.2|8058.9|8055.9|8059.9|8056.9|8055.4|8052.4|0
1713765300000|2024-04-22 05:55:00|8058.1|8055.1|8057.1|8054.1|8060.5|8057.5|8053.8|8050.8|0
1713765600000|2024-04-22 06:00:00|8054.6|8051.6|8054.2|8052.2|8055.2|8053.2|8048.7|8046.7|448
1713765900000|2024-04-22 06:05:00|8054.5|8052.5|8057.7|8055.7|8058|8056|8053.7|8051.7|263
1713766200000|2024-04-22 06:10:00|8058|8056|8059.7|8057.7|8059.7|8057.7|8054.7|8052.7|196
1713766500000|2024-04-22 06:15:00|8059.5|8057.5|8065.5|8063.5|8067.7|8065.7|8059.2|8057.2|312
1713766800000|2024-04-22 06:20:00|8065.2|8063.2|8071.5|8069.5|8071.7|8069.7|8062.7|8060.7|311
1713767100000|2024-04-22 06:25:00|8071.2|8069.2|8067.7|8065.7|8071.5|8069.5|8066.7|8064.7|68
1713767400000|2024-04-22 06:30:00|8068|8066|8064.7|8062.7|8069.2|8067.2|8063.2|8061.2|88
1713767700000|2024-04-22 06:35:00|8065|8063|8069.7|8067.7|8071.7|8069.7|8064|8062|195
1713768000000|2024-04-22 06:40:00|8070|8068|8065.7|8063.7|8070.7|8068.7|8061.7|8059.7|184
1713768300000|2024-04-22 06:45:00|8066|8064|8068.7|8066.7|8069.2|8067.2|8065.5|8063.5|92
1713768600000|2024-04-22 06:50:00|8069|8067|8070.7|8068.7|8075.2|8073.2|8068.5|8066.5|217
1713768900000|2024-04-22 06:55:00|8071|8069|8062.7|8060.7|8077.2|8075.2|8062.7|8060.7|524
1713769200000|2024-04-22 07:00:00|8062.2|8061.2|8067.2|8066.2|8074.2|8073.2|8060.2|8059.2|2451
1713769500000|2024-04-22 07:05:00|8067|8066|8062.5|8061.5|8067.5|8066.5|8059.7|8058.7|876
1713769800000|2024-04-22 07:10:00|8062.7|8061.7|8057.7|8056.7|8067|8066|8057.7|8056.7|713
1713770100000|2024-04-22 07:15:00|8058|8057|8052|8051|8058.5|8057.5|8050.7|8049.7|564
1713770400000|2024-04-22 07:20:00|8051.7|8050.7|8044|8043|8054.5|8053.5|8043.5|8042.5|520
1713770700000|2024-04-22 07:25:00|8044.2|8043.2|8035.7|8034.7|8045.2|8044.2|8035.7|8034.7|725
1713771000000|2024-04-22 07:30:00|8036|8035|8039.5|8038.5|8039.7|8038.7|8033.5|8032.5|818
1713771300000|2024-04-22 07:35:00|8039.7|8038.7|8029.7|8028.7|8042.7|8041.7|8025.7|8024.7|765
1713771600000|2024-04-22 07:40:00|8029.5|8028.5|8020.5|8019.5|8029.5|8028.5|8019.5|8018.5|657
1713771900000|2024-04-22 07:45:00|8021.3|8020.3|8024|8023|8024.8|8023.8|8017.3|8016.3|471
1713772200000|2024-04-22 07:50:00|8023.8|8022.8|8010.8|8009.8|8023.8|8022.8|8010.8|8009.8|543
1713772500000|2024-04-22 07:55:00|8010.5|8009.5|8015.5|8014.5|8020.3|8019.3|8010.3|8009.3|548
1713772800000|2024-04-22 08:00:00|8015.3|8014.3|8012.3|8011.3|8018|8017|8010.8|8009.8|388
1713773100000|2024-04-22 08:05:00|8011.8|8010.8|8011|8010|8015.3|8014.3|8009.8|8008.8|425
1713773400000|2024-04-22 08:10:00|8012.3|8011.3|8017.8|8016.8|8018.8|8017.8|8011|8010|446
1713773700000|2024-04-22 08:15:00|8017.5|8016.5|8016.5|8015.5|8019.8|8018.8|8011|8010|567
1713774000000|2024-04-22 08:20:00|8016.3|8015.3|8015.8|8014.8|8019|8018|8012.5|8011.5|2052
1713774300000|2024-04-22 08:25:00|8016|8015|8014.8|8013.8|8020.3|8019.3|8011|8010|615
1713774600000|2024-04-22 08:30:00|8015|8014|8020|8019|8021.8|8020.8|8010.8|8009.8|270
1713774900000|2024-04-22 08:35:00|8019.8|8018.8|8018.5|8017.5|8021.5|8020.5|8017.3|8016.3|151
1713775200000|2024-04-22 08:40:00|8018.8|8017.8|8007.5|8006.5|8020.3|8019.3|8006|8005|392
1713775500000|2024-04-22 08:45:00|8007.3|8006.3|8014.5|8013.5|8015.3|8014.3|8007.3|8006.3|383
1713775800000|2024-04-22 08:50:00|8014.8|8013.8|8021.8|8020.8|8021.8|8020.8|8008.8|8007.8|294
1713776100000|2024-04-22 08:55:00|8021.5|8020.5|8022|8021|8023.3|8022.3|8019|8018|321
1713776400000|2024-04-22 09:00:00|8021.8|8020.8|8030|8029|8031.8|8030.8|8020.3|8019.3|238
1713776700000|2024-04-22 09:05:00|8030.3|8029.3|8034.8|8033.8|8034.8|8033.8|8029.5|8028.5|187
1713777000000|2024-04-22 09:10:00|8034.5|8033.5|8039|8038|8039.5|8038.5|8032.8|8031.8|298
1713777300000|2024-04-22 09:15:00|8039.3|8038.3|8039|8038|8041.8|8040.8|8036.8|8035.8|577
1713777600000|2024-04-22 09:20:00|8039.3|8038.3|8037.5|8036.5|8040.5|8039.5|8035.3|8034.3|344
1713777900000|2024-04-22 09:25:00|8037.8|8036.8|8039|8038|8041|8040|8034.3|8033.3|332
1713778200000|2024-04-22 09:30:00|8039.3|8038.3|8042.8|8041.8|8043.5|8042.5|8037.5|8036.5|325
1713778500000|2024-04-22 09:35:00|8043|8042|8042.3|8041.3|8043|8042|8037.3|8036.3|176
1713778800000|2024-04-22 09:40:00|8042|8041|8048|8047|8051|8050|8042|8041|206
1713779100000|2024-04-22 09:45:00|8048.3|8047.3|8047|8046|8048.5|8047.5|8042.3|8041.3|143
1713779400000|2024-04-22 09:50:00|8046.8|8045.8|8044.5|8043.5|8047.3|8046.3|8042.8|8041.8|306
1713779700000|2024-04-22 09:55:00|8044.3|8043.3|8042.3|8041.3|8047.3|8046.3|8041|8040|274
1713780000000|2024-04-22 10:00:00|8042|8041|8046.3|8045.3|8049|8048|8041.8|8040.8|184
1713780300000|2024-04-22 10:05:00|8046.5|8045.5|8048|8047|8050.5|8049.5|8046.3|8045.3|198
1713780600000|2024-04-22 10:10:00|8047.8|8046.8|8048|8047|8051.8|8050.8|8046|8045|88
1713780900000|2024-04-22 10:15:00|8047.8|8046.8|8048.8|8047.8|8051.5|8050.5|8047.3|8046.3|177
1713781200000|2024-04-22 10:20:00|8048.3|8047.3|8048.5|8047.5|8050.8|8049.8|8046|8045|110
1713781500000|2024-04-22 10:25:00|8048.8|8047.8|8048.3|8047.3|8049.3|8048.3|8044.8|8043.8|178
1713781800000|2024-04-22 10:30:00|8048.5|8047.5|8044.3|8043.3|8048.8|8047.8|8043.3|8042.3|226
1713782100000|2024-04-22 10:35:00|8044|8043|8040|8039|8044.3|8043.3|8037.5|8036.5|293
1713782400000|2024-04-22 10:40:00|8039.8|8038.8|8037|8036|8042.5|8041.5|8036|8035|167
1713782700000|2024-04-22 10:45:00|8037.3|8036.3|8032.8|8031.8|8037.3|8036.3|8030.3|8029.3|188
1713783000000|2024-04-22 10:50:00|8032.5|8031.5|8036|8035|8036.3|8035.3|8031.3|8030.3|154
1713783300000|2024-04-22 10:55:00|8035.8|8034.8|8037.5|8036.5|8037.5|8036.5|8033.3|8032.3|305
1713783600000|2024-04-22 11:00:00|8037.3|8036.3|8035|8034|8039.5|8038.5|8032.8|8031.8|310
1713783900000|2024-04-22 11:05:00|8035.3|8034.3|8033.5|8032.5|8036.8|8035.8|8031.3|8030.3|250
1713784200000|2024-04-22 11:10:00|8033.3|8032.3|8035.8|8034.8|8035.8|8034.8|8031.8|8030.8|287
1713784500000|2024-04-22 11:15:00|8035.5|8034.5|8041.3|8040.3|8042.3|8041.3|8034.8|8033.8|182
1713784800000|2024-04-22 11:20:00|8041|8040|8034.5|8033.5|8041.3|8040.3|8033|8032|185
1713785100000|2024-04-22 11:25:00|8034.3|8033.3|8033.8|8032.8|8037.3|8036.3|8030.5|8029.5|161
1713785400000|2024-04-22 11:30:00|8033.5|8032.5|8030.3|8029.3|8035|8034|8028.5|8027.5|140
1713785700000|2024-04-22 11:35:00|8030|8029|8034|8033|8035.3|8034.3|8029.8|8028.8|183
1713786000000|2024-04-22 11:40:00|8034.2|8033.2|8041|8040|8041.5|8040.5|8032.5|8031.5|157
1713786300000|2024-04-22 11:45:00|8041.2|8040.2|8045.2|8044.2|8045.7|8044.7|8039.5|8038.5|172
1713786600000|2024-04-22 11:50:00|8045.5|8044.5|8042.7|8041.7|8047.7|8046.7|8042.2|8041.2|232
1713786900000|2024-04-22 11:55:00|8042.5|8041.5|8042.7|8041.7|8045.5|8044.5|8041.5|8040.5|81
1713787200000|2024-04-22 12:00:00|8042.2|8041.2|8044|8043|8044.7|8043.7|8039.5|8038.5|153
1713787500000|2024-04-22 12:05:00|8044.2|8043.2|8033|8032|8044.7|8043.7|8033|8032|152
1713787800000|2024-04-22 12:10:00|8033.2|8032.2|8033.7|8032.7|8035.5|8034.5|8031|8030|240
1713788100000|2024-04-22 12:15:00|8034|8033|8036|8035|8036.5|8035.5|8031.5|8030.5|134
1713788400000|2024-04-22 12:20:00|8035.7|8034.7|8035.7|8034.7|8037.7|8036.7|8034.2|8033.2|158
1713788700000|2024-04-22 12:25:00|8035.5|8034.5|8033.7|8032.7|8036.5|8035.5|8032.5|8031.5|176
1713789000000|2024-04-22 12:30:00|8033.5|8032.5|8033.7|8032.7|8035|8034|8030|8029|137
1713789300000|2024-04-22 12:35:00|8033.5|8032.5|8042|8041|8044.5|8043.5|8031.5|8030.5|262
1713789600000|2024-04-22 12:40:00|8041.7|8040.7|8045|8044|8045.5|8044.5|8039.5|8038.5|139
1713789900000|2024-04-22 12:45:00|8044.7|8043.7|8045.7|8044.7|8046.7|8045.7|8044|8043|133
1713790200000|2024-04-22 12:50:00|8045.5|8044.5|8047.5|8046.5|8047.7|8046.7|8045.5|8044.5|144
1713790500000|2024-04-22 12:55:00|8047.7|8046.7|8049|8048|8050|8049|8045.2|8044.2|125
1713790800000|2024-04-22 13:00:00|8049.2|8048.2|8053.7|8052.7|8055.5|8054.5|8048.5|8047.5|420
1713791100000|2024-04-22 13:05:00|8054.2|8053.2|8052.7|8051.7|8055.5|8054.5|8051.2|8050.2|160
1713791400000|2024-04-22 13:10:00|8052.5|8051.5|8048.5|8047.5|8053|8052|8048.5|8047.5|167
1713791700000|2024-04-22 13:15:00|8048.7|8047.7|8050.2|8049.2|8052.7|8051.7|8047.2|8046.2|220
1713792000000|2024-04-22 13:20:00|8050|8049|8042.5|8041.5|8050.7|8049.7|8042.5|8041.5|256
1713792300000|2024-04-22 13:25:00|8042.7|8041.7|8042.7|8041.7|8044.5|8043.5|8040.5|8039.5|231
1713792600000|2024-04-22 13:30:00|8043|8042|8035.5|8034.5|8045.2|8044.2|8033.5|8032.5|560
1713792900000|2024-04-22 13:35:00|8035.2|8034.2|8039.2|8038.2|8040.5|8039.5|8033|8032|577
1713793200000|2024-04-22 13:40:00|8039|8038|8040.7|8039.7|8041.7|8040.7|8032.2|8031.2|277
1713793500000|2024-04-22 13:45:00|8041|8040|8041.5|8040.5|8042.7|8041.7|8036.7|8035.7|260
1713793800000|2024-04-22 13:50:00|8041.7|8040.7|8041|8040|8044|8043|8039.2|8038.2|242
1713794100000|2024-04-22 13:55:00|8041.5|8040.5|8041|8040|8044|8043|8041|8040|196
1713794400000|2024-04-22 14:00:00|8041.2|8040.2|8048.5|8047.5|8049.7|8048.7|8040.2|8039.2|346
1713794700000|2024-04-22 14:05:00|8048.7|8047.7|8042.5|8041.5|8049.7|8048.7|8041.5|8040.5|302
1713795000000|2024-04-22 14:10:00|8042.1|8041.1|8045.8|8044.8|8047.6|8046.6|8041.8|8040.8|165
1713795300000|2024-04-22 14:15:00|8045.6|8044.6|8049.1|8048.1|8050.3|8049.3|8044.1|8043.1|136
1713795600000|2024-04-22 14:20:00|8048.8|8047.8|8044.8|8043.8|8049.1|8048.1|8040.6|8039.6|206
1713795900000|2024-04-22 14:25:00|8045.1|8044.1|8047.8|8046.8|8048.3|8047.3|8041.6|8040.6|459
1713796200000|2024-04-22 14:30:00|8048.1|8047.1|8045.8|8044.8|8050.3|8049.3|8040.1|8039.1|406
1713796500000|2024-04-22 14:35:00|8045.6|8044.6|8053.6|8052.6|8054.8|8053.8|8043.1|8042.1|296
1713796800000|2024-04-22 14:40:00|8053.3|8052.3|8055.1|8054.1|8055.6|8054.6|8049.8|8048.8|282
1713797100000|2024-04-22 14:45:00|8055.3|8054.3|8054.8|8053.8|8060.3|8059.3|8052.3|8051.3|506
1713797400000|2024-04-22 14:50:00|8055.1|8054.1|8052.3|8051.3|8055.6|8054.6|8051.1|8050.1|507
1713797700000|2024-04-22 14:55:00|8052.1|8051.1|8051.8|8050.8|8054.6|8053.6|8049.8|8048.8|405
1713798000000|2024-04-22 15:00:00|8052.1|8051.1|8049.3|8048.3|8053.1|8052.1|8047.6|8046.6|556
1713798300000|2024-04-22 15:05:00|8049.1|8048.1|8045.6|8044.6|8052.1|8051.1|8045.1|8044.1|403
1713798600000|2024-04-22 15:10:00|8045.8|8044.8|8039.8|8038.8|8047.6|8046.6|8039.1|8038.1|423
1713798900000|2024-04-22 15:15:00|8040.1|8039.1|8037.1|8036.1|8041.1|8040.1|8036.1|8035.1|463
1713799200000|2024-04-22 15:20:00|8037.3|8036.3|8039.1|8038.1|8039.6|8038.6|8035.6|8034.6|539
1713799500000|2024-04-22 15:25:00|8038.8|8037.8|8041.1|8040.1|8041.6|8040.6|8035.6|8034.6|731
1713799800000|2024-04-22 15:30:00|8025.1|8023.1|8026.4|8024.4|8028.4|8026.4|8024.4|8022.4|2409
1713800100000|2024-04-22 15:35:00|8025.4|8023.4|8031.6|8029.6|8032.4|8030.4|8024.6|8022.6|1245
1713800400000|2024-04-22 15:40:00|8031.9|8029.9|8023.9|8021.9|8032.1|8030.1|8023.4|8021.4|423
1713800700000|2024-04-22 15:45:00|8024.1|8022.1|8028.6|8026.6|8028.6|8026.6|8022.4|8020.4|201
1713801000000|2024-04-22 15:50:00|8028.4|8026.4|8032.9|8030.9|8033.9|8031.9|8027.9|8025.9|81
1713801300000|2024-04-22 15:55:00|8032.6|8030.6|8035.6|8033.6|8035.6|8033.6|8032.4|8030.4|158
1713801600000|2024-04-22 16:00:00|8035.4|8033.4|8039.1|8037.1|8039.9|8037.9|8032.9|8030.9|1706
1713801900000|2024-04-22 16:05:00|8039.4|8037.4|8035.4|8033.4|8039.6|8037.6|8035.1|8033.1|89
1713802200000|2024-04-22 16:10:00|8035.1|8033.1|8040.1|8038.1|8040.4|8038.4|8035.1|8033.1|115
1713802500000|2024-04-22 16:15:00|8040.4|8038.4|8041.1|8039.1|8049.4|8047.4|8039.9|8037.9|262
1713802800000|2024-04-22 16:20:00|8041.4|8039.4|8041.9|8039.9|8044.6|8042.6|8040.6|8038.6|143
1713803100000|2024-04-22 16:25:00|8042.1|8040.1|8042.9|8040.9|8045.6|8043.6|8041.1|8039.1|190
1713803400000|2024-04-22 16:30:00|8043.1|8041.1|8040.4|8038.4|8043.4|8041.4|8037.4|8035.4|74
1713803700000|2024-04-22 16:35:00|8040.1|8038.1|8041.1|8039.1|8041.9|8039.9|8038.4|8036.4|77
1713804000000|2024-04-22 16:40:00|8041.4|8039.4|8040.6|8038.6|8042.6|8040.6|8040.1|8038.1|19
1713804300000|2024-04-22 16:45:00|8040.9|8038.9|8042.4|8040.4|8043.6|8041.6|8039.6|8037.6|30
1713804600000|2024-04-22 16:50:00|8042.6|8040.6|8042.1|8040.1|8043.6|8041.6|8040.1|8038.1|44
1713804900000|2024-04-22 16:55:00|8041.9|8039.9|8045.1|8043.1|8045.1|8043.1|8041.6|8039.6|76
1713805200000|2024-04-22 17:00:00|8045.4|8043.4|8046.1|8044.1|8048.1|8046.1|8042.9|8040.9|34
1713805500000|2024-04-22 17:05:00|8046.4|8044.4|8047.6|8045.6|8048.6|8046.6|8046.1|8044.1|37
1713805800000|2024-04-22 17:10:00|8047.9|8045.9|8048.6|8046.6|8049.4|8047.4|8046.6|8044.6|22
1713806100000|2024-04-22 17:15:00|8048.9|8046.9|8047.4|8045.4|8049.4|8047.4|8046.1|8044.1|20
1713806400000|2024-04-22 17:20:00|8047.6|8045.6|8050.4|8048.4|8050.9|8048.9|8047.1|8045.1|40
1713806700000|2024-04-22 17:25:00|8050.6|8048.6|8057.9|8055.9|8058.4|8056.4|8050.6|8048.6|105
1713807000000|2024-04-22 17:30:00|8057.1|8055.1|8057.1|8055.1|8058.6|8056.6|8054.6|8052.6|80
1713807300000|2024-04-22 17:35:00|8057.4|8055.4|8056.1|8054.1|8058.1|8056.1|8054.9|8052.9|71
1713807600000|2024-04-22 17:40:00|8056.4|8054.4|8057.1|8055.1|8057.1|8055.1|8054.6|8052.6|18
1713807900000|2024-04-22 17:45:00|8057.4|8055.4|8063.1|8061.1|8064.9|8062.9|8057.1|8055.1|127
1713808200000|2024-04-22 17:50:00|8063.4|8061.4|8071.6|8069.6|8072.4|8070.4|8062.6|8060.6|180
1713808500000|2024-04-22 17:55:00|8071.9|8069.9|8068.1|8066.1|8072.9|8070.9|8063.1|8061.1|92
1713808800000|2024-04-22 18:00:00|8068.4|8066.4|8068.1|8066.1|8068.9|8066.9|8065.6|8063.6|59
1713809100000|2024-04-22 18:05:00|8068.4|8066.4|8069.4|8067.4|8072.1|8070.1|8066.6|8064.6|69
1713809400000|2024-04-22 18:10:00|8069.6|8067.6|8070.1|8068.1|8071.4|8069.4|8068.6|8066.6|38
1713809700000|2024-04-22 18:15:00|8070.4|8068.4|8070.4|8068.4|8073.9|8071.9|8069.1|8067.1|119
1713810000000|2024-04-22 18:20:00|8070.6|8068.6|8074.6|8072.6|8076.1|8074.1|8070.6|8068.6|80
1713810300000|2024-04-22 18:25:00|8074.4|8072.4|8072.1|8070.1|8075.4|8073.4|8072.1|8070.1|52
1713810600000|2024-04-22 18:30:00|8072.4|8070.4|8074.9|8072.9|8075.9|8073.9|8072.4|8070.4|37
1713810900000|2024-04-22 18:35:00|8074.6|8072.6|8071.6|8069.6|8076.6|8074.6|8068.1|8066.1|69
1713811200000|2024-04-22 18:40:00|8071.9|8069.9|8066.4|8064.4|8072.4|8070.4|8065.1|8063.1|49
1713811500000|2024-04-22 18:45:00|8066.6|8064.6|8064.9|8062.9|8068.1|8066.1|8064.6|8062.6|45
1713811800000|2024-04-22 18:50:00|8064.6|8062.6|8063.6|8061.6|8066.1|8064.1|8061.6|8059.6|36
1713812100000|2024-04-22 18:55:00|8063.9|8061.9|8067.1|8065.1|8067.9|8065.9|8063.6|8061.6|36
1713812400000|2024-04-22 19:00:00|8066.9|8064.9|8064.1|8062.1|8067.1|8065.1|8063.6|8061.6|40
1713812700000|2024-04-22 19:05:00|8064.4|8062.4|8064.4|8062.4|8065.4|8063.4|8062.9|8060.9|25
1713813000000|2024-04-22 19:10:00|8064.1|8062.1|8064.6|8062.6|8065.9|8063.9|8061.4|8059.4|68
1713813300000|2024-04-22 19:15:00|8064.4|8062.4|8062.1|8060.1|8065.1|8063.1|8062.1|8060.1|36
1713813600000|2024-04-22 19:20:00|8061.9|8059.9|8059.4|8057.4|8062.1|8060.1|8058.1|8056.1|92
1713813900000|2024-04-22 19:25:00|8059.1|8057.1|8060.1|8058.1|8060.6|8058.6|8056.4|8054.4|57
1713814200000|2024-04-22 19:30:00|8059.9|8057.9|8050.1|8048.1|8059.9|8057.9|8050.1|8048.1|76
1713814500000|2024-04-22 19:35:00|8050.4|8048.4|8052.1|8050.1|8053.6|8051.6|8047.6|8045.6|69
1713814800000|2024-04-22 19:40:00|8051.9|8049.9|8053.9|8051.9|8054.6|8052.6|8049.6|8047.6|71
1713815100000|2024-04-22 19:45:00|8053.6|8051.6|8057.4|8055.4|8058.1|8056.1|8052.1|8050.1|64
1713815400000|2024-04-22 19:50:00|8056.9|8054.9|8055.1|8053.1|8058.1|8056.1|8052.9|8050.9|175
1713815700000|2024-04-22 19:55:00|8054.9|8052.9|8055.1|8053.1|8055.6|8053.6|8052.6|8050.6|162
1713816000000|2024-04-22 20:00:00|8056.2|8052.2|8047.1|8043.1|8059.2|8055.2|8047.1|8043.1|0
1713816300000|2024-04-22 20:05:00|8046.8|8042.8|8054.2|8050.2|8055.5|8051.5|8046.8|8042.8|0
1713816600000|2024-04-22 20:10:00|8053.9|8049.9|8052.1|8048.1|8053.9|8049.9|8051.1|8047.1|0
1713816900000|2024-04-22 20:15:00|8051.4|8047.4|8050.9|8046.9|8053.2|8049.2|8050.9|8046.9|0
1713817200000|2024-04-22 20:20:00|8051.4|8047.4|8050.6|8046.6|8052.2|8048.2|8050.6|8046.6|0
1713817500000|2024-04-22 20:25:00|8050.7|8046.7|8054.1|8050.1|8054.3|8050.3|8050.6|8046.6|0
1713817800000|2024-04-22 20:30:00|8054|8050|8057.7|8053.7|8058.5|8054.5|8054|8050|0
1713818100000|2024-04-22 20:35:00|8057.9|8053.9|8056.3|8052.3|8058.9|8054.9|8056.1|8052.1|0
1713818400000|2024-04-22 20:40:00|8056.4|8052.4|8055.8|8051.8|8057.2|8053.2|8054.5|8050.5|0
1713818700000|2024-04-22 20:45:00|8055.1|8051.1|8053.3|8049.3|8055.8|8051.8|8053.3|8049.3|0
1713819000000|2024-04-22 20:50:00|8053.5|8049.5|8056.9|8052.9|8057.2|8053.2|8053.3|8049.3|0
1713819300000|2024-04-22 20:55:00|8057.2|8053.2|8058.5|8054.5|8059|8055|8055.8|8051.8|0
1713819600000|2024-04-22 21:00:00|8059.4|8055.4|8060|8056|8060.4|8056.4|8058.8|8054.8|0
1713819900000|2024-04-22 21:05:00|8059.4|8055.4|8059.4|8055.4|8060.2|8056.2|8059.2|8055.2|0
1713820200000|2024-04-22 21:10:00|8059.5|8055.5|8060.7|8056.7|8060.7|8056.7|8059.5|8055.5|0
1713820500000|2024-04-22 21:15:00|8060.5|8056.5|8062.3|8058.3|8062.3|8058.3|8060.5|8056.5|0
1713820800000|2024-04-22 21:20:00|8062.4|8058.4|8062.5|8058.5|8062.5|8058.5|8062.2|8058.2|0
1713821100000|2024-04-22 21:25:00|8061.7|8057.7|8062.7|8058.7|8062.7|8058.7|8061.4|8057.4|0
1713821400000|2024-04-22 21:30:00|8062.9|8058.9|8063.2|8059.2|8063.2|8059.2|8062.7|8058.7|0
1713821700000|2024-04-22 21:35:00|8063.1|8059.1|8062.6|8058.6|8063.2|8059.2|8061.8|8057.8|0
1713822000000|2024-04-22 21:40:00|8062.2|8058.2|8061.9|8057.9|8062.2|8058.2|8061.9|8057.9|0
1713822300000|2024-04-22 21:45:00|8061.6|8057.6|8061.6|8057.6|8061.9|8057.9|8061.6|8057.6|0
1713822600000|2024-04-22 21:50:00|8061.9|8057.9|8061.6|8057.6|8061.9|8057.9|8061.1|8057.1|0
1713822900000|2024-04-22 21:55:00|8061.5|8057.5|8062.7|8058.7|8062.7|8058.7|8061.5|8057.5|0
1713823200000|2024-04-22 22:00:00|8061.5|8057.5|8063.1|8059.1|8066.4|8062.4|8061.5|8057.5|0
1713823500000|2024-04-22 22:05:00|8063.3|8059.3|8060.5|8056.5|8063.3|8059.3|8060|8056|0
1713823800000|2024-04-22 22:10:00|8060.8|8056.8|8058.9|8054.9|8060.8|8056.8|8058.9|8054.9|0
1713824100000|2024-04-22 22:15:00|8059|8055|8054.5|8050.5|8059|8055|8054.1|8050.1|0
1713824400000|2024-04-22 22:20:00|8055|8051|8055.3|8051.3|8055.8|8051.8|8053.7|8049.7|0
1713824700000|2024-04-22 22:25:00|8055.8|8051.8|8058.1|8054.1|8058.1|8054.1|8055.8|8051.8|0
1713825000000|2024-04-22 22:30:00|8058.6|8054.6|8059.2|8055.2|8059.4|8055.4|8057.6|8053.6|0
1713825300000|2024-04-22 22:35:00|8058.9|8054.9|8059.2|8055.2|8059.6|8055.6|8058.6|8054.6|0
1713825600000|2024-04-22 22:40:00|8059.1|8055.1|8058.4|8054.4|8059.6|8055.6|8057.1|8053.1|0
1713825900000|2024-04-22 22:45:00|8058.6|8054.6|8060.1|8056.1|8060.4|8056.4|8058.6|8054.6|0
1713826200000|2024-04-22 22:50:00|8059.6|8055.6|8059.5|8055.5|8060.8|8056.8|8059.3|8055.3|0
1713826500000|2024-04-22 22:55:00|8059.8|8055.8|8059|8055|8060.2|8056.2|8058.2|8054.2|0
1713826800000|2024-04-22 23:00:00|8058.5|8054.5|8059|8055|8060|8056|8057.7|8053.7|0
1713827100000|2024-04-22 23:05:00|8058.7|8054.7|8057.4|8053.4|8060.2|8056.2|8057.4|8053.4|0
1713827400000|2024-04-22 23:10:00|8057.7|8053.7|8046.3|8042.3|8058.2|8054.2|8042.3|8038.3|0
1713827700000|2024-04-22 23:15:00|8046.2|8042.2|8054.5|8050.5|8054.5|8050.5|8045.7|8041.7|0
1713828000000|2024-04-22 23:20:00|8054.8|8050.8|8052.8|8048.8|8054.8|8050.8|8052|8048|0
1713828300000|2024-04-22 23:25:00|8053|8049|8054.8|8050.8|8055.1|8051.1|8051.2|8047.2|0
1713828600000|2024-04-22 23:30:00|8054.4|8050.4|8054.4|8050.4|8057.5|8053.5|8053.6|8049.6|0
1713828900000|2024-04-22 23:35:00|8054.3|8050.3|8054.8|8050.8|8055.4|8051.4|8053|8049|0
1713829200000|2024-04-22 23:40:00|8054.6|8050.6|8054.4|8050.4|8055.4|8051.4|8054.1|8050.1|0
1713829500000|2024-04-22 23:45:00|8053.9|8049.9|8056.2|8052.2|8056.7|8052.7|8053.9|8049.9|0
1713829800000|2024-04-22 23:50:00|8056.7|8052.7|8054.2|8050.2|8057|8053|8053.6|8049.6|0
1713830100000|2024-04-22 23:55:00|8054.4|8050.4|8055|8051|8055|8051|8053.4|8049.4|0
1713830400000|2024-04-23 00:00:00|8055.6|8051.6|8059.2|8055.2|8060.1|8056.1|8055.6|8051.6|0
1713830700000|2024-04-23 00:05:00|8058.9|8054.9|8058.6|8054.6|8061.4|8057.4|8057.8|8053.8|0
1713831000000|2024-04-23 00:10:00|8058.1|8054.1|8058.4|8054.4|8058.9|8054.9|8055|8051|0
1713831300000|2024-04-23 00:15:00|8058.6|8054.6|8065.1|8062.1|8065.6|8062.1|8058.6|8054.6|0
1713831600000|2024-04-23 00:20:00|8065.9|8062.9|8064.3|8061.3|8067.5|8064.5|8061.1|8058.1|0
1713831900000|2024-04-23 00:25:00|8065.1|8062.1|8063.5|8060.5|8065.9|8062.9|8063.5|8060.5|0
1713832200000|2024-04-23 00:30:00|8064.7|8061.7|8064.7|8061.7|8068|8065|8063.1|8060.1|0
1713832500000|2024-04-23 00:35:00|8064.8|8061.8|8064.6|8061.6|8067.8|8064.8|8064.6|8061.6|0
1713832800000|2024-04-23 00:40:00|8066.2|8063.2|8065.4|8062.4|8066.2|8063.2|8064.6|8061.6|0
1713833100000|2024-04-23 00:45:00|8066.2|8063.2|8069.4|8066.4|8071|8068|8065.4|8062.4|0
1713833400000|2024-04-23 00:50:00|8069.3|8066.3|8066.1|8063.1|8071|8068|8066.1|8063.1|0
1713833700000|2024-04-23 00:55:00|8066.9|8063.9|8068.5|8065.5|8069.3|8066.3|8066.1|8063.1|0
1713834000000|2024-04-23 01:00:00|8067.7|8064.7|8065.3|8062.3|8069.3|8066.3|8064.5|8061.5|0
1713834300000|2024-04-23 01:05:00|8064.5|8061.5|8066|8063|8066|8063|8064.4|8061.4|0
1713834600000|2024-04-23 01:10:00|8065.2|8062.2|8064.5|8061.5|8066.1|8063.1|8064.4|8061.4|0
1713834900000|2024-04-23 01:15:00|8064.4|8061.4|8062.8|8059.8|8064.5|8061.5|8061.2|8058.2|0
1713835200000|2024-04-23 01:20:00|8061.2|8058.2|8061|8058|8062.8|8059.8|8059.4|8056.4|0
1713835500000|2024-04-23 01:25:00|8059.4|8056.4|8061|8058|8062.6|8059.6|8057.8|8054.8|0
1713835800000|2024-04-23 01:30:00|8060.2|8057.2|8064.2|8061.2|8065|8062|8059.4|8056.4|0
1713836100000|2024-04-23 01:35:00|8065.8|8062.8|8059.4|8056.4|8067.4|8064.4|8059.3|8056.3|0
1713836400000|2024-04-23 01:40:00|8061|8058|8057.7|8054.7|8061|8058|8056.1|8053.1|0
1713836700000|2024-04-23 01:45:00|8056.3|8053.3|8056.3|8053.3|8057.9|8054.9|8053|8050|0
1713837000000|2024-04-23 01:50:00|8057.1|8054.1|8049.8|8046.8|8057.9|8054.9|8049.8|8046.8|0
1713837300000|2024-04-23 01:55:00|8050.6|8047.6|8054.6|8051.6|8054.7|8051.7|8049.8|8046.8|0
1713837600000|2024-04-23 02:00:00|8054.7|8051.7|8056.2|8053.2|8056.3|8053.3|8052.2|8049.2|0
1713837900000|2024-04-23 02:05:00|8054.6|8051.6|8061.1|8058.1|8061.1|8058.1|8054.6|8051.6|0
1713838200000|2024-04-23 02:10:00|8059.5|8056.5|8059.5|8056.5|8059.5|8056.5|8059.5|8056.5|0
1713838500000|2024-04-23 02:15:00|8059.5|8056.5|8057.8|8054.8|8061.1|8058.1|8057.8|8054.8|0
1713838800000|2024-04-23 02:20:00|8057.9|8054.9|8062.7|8059.7|8062.7|8059.7|8057.9|8054.9|0
1713839100000|2024-04-23 02:25:00|8061.9|8058.9|8061.8|8058.8|8064.3|8061.3|8059.4|8056.4|0
1713839400000|2024-04-23 02:30:00|8061|8058|8061.8|8058.8|8061.8|8058.8|8060.2|8057.2|0
1713839700000|2024-04-23 02:35:00|8063.4|8060.4|8060.9|8057.9|8064.2|8061.2|8059.4|8056.4|0
1713840000000|2024-04-23 02:40:00|8060.1|8057.1|8061.7|8058.7|8062.5|8059.5|8058.5|8055.5|0
1713840300000|2024-04-23 02:45:00|8062.5|8059.5|8062.5|8059.5|8062.5|8059.5|8059.3|8056.3|0
1713840600000|2024-04-23 02:50:00|8061.7|8058.7|8062.5|8059.5|8064.1|8061.1|8060.9|8057.9|0
1713840900000|2024-04-23 02:55:00|8064.1|8061.1|8060.1|8057.1|8064.1|8061.1|8059.3|8056.3|0
1713841200000|2024-04-23 03:00:00|8060.9|8057.9|8059.3|8056.3|8063.3|8060.3|8059.3|8056.3|0
1713841500000|2024-04-23 03:05:00|8060.1|8057.1|8057.7|8054.7|8060.9|8057.9|8054.5|8051.5|0
1713841800000|2024-04-23 03:10:00|8058.5|8055.5|8060.9|8057.9|8062.5|8059.5|8058.5|8055.5|0
1713842100000|2024-04-23 03:15:00|8061|8058|8062.6|8059.6|8064.2|8061.2|8060.9|8057.9|0
1713842400000|2024-04-23 03:20:00|8062.5|8059.5|8062.6|8059.6|8063.4|8060.4|8060.9|8057.9|0
1713842700000|2024-04-23 03:25:00|8062.5|8059.5|8062.6|8059.6|8062.6|8059.6|8060.9|8057.9|0
1713843000000|2024-04-23 03:30:00|8061|8058|8062.6|8059.6|8064.2|8061.2|8061|8058|0
1713843300000|2024-04-23 03:35:00|8063.4|8060.4|8065|8062|8065.7|8062.7|8062.5|8059.5|0
1713843600000|2024-04-23 03:40:00|8065.7|8062.7|8065.8|8062.8|8065.8|8062.8|8064.2|8061.2|0
1713843900000|2024-04-23 03:45:00|8065|8062|8064.2|8061.2|8065.8|8062.8|8064.2|8061.2|0
1713844200000|2024-04-23 03:50:00|8063.4|8060.4|8061.8|8058.8|8063.4|8060.4|8061|8058|0
1713844500000|2024-04-23 03:55:00|8062.6|8059.6|8062.6|8059.6|8064.2|8061.2|8061|8058|0
1713844800000|2024-04-23 04:00:00|8063.4|8060.4|8064.2|8061.2|8064.2|8061.2|8062.6|8059.6|0
1713845100000|2024-04-23 04:05:00|8063.4|8060.4|8064.3|8061.3|8064.3|8061.3|8062.6|8059.6|0
1713845400000|2024-04-23 04:10:00|8063.5|8060.5|8064.3|8061.3|8064.4|8061.4|8062.7|8059.7|0
1713845700000|2024-04-23 04:15:00|8063.5|8060.5|8061.1|8058.1|8063.5|8060.5|8061.1|8058.1|0
1713846000000|2024-04-23 04:20:00|8061.9|8058.9|8061.1|8058.1|8062.7|8059.7|8061.1|8058.1|0
1713846300000|2024-04-23 04:25:00|8062.7|8059.7|8059.5|8056.5|8062.7|8059.7|8059.5|8056.5|0
1713846600000|2024-04-23 04:30:00|8060.2|8057.2|8057.8|8054.8|8061.1|8058.1|8057.8|8054.8|0
1713846900000|2024-04-23 04:35:00|8058.6|8055.6|8057.8|8054.8|8061|8058|8057.8|8054.8|0
1713847200000|2024-04-23 04:40:00|8057.9|8054.9|8059.4|8056.4|8059.5|8056.5|8057.8|8054.8|0
1713847500000|2024-04-23 04:45:00|8057.9|8054.9|8059.4|8056.4|8059.4|8056.4|8057.8|8054.8|0
1713847800000|2024-04-23 04:50:00|8057.8|8054.8|8059.4|8056.4|8059.4|8056.4|8057.8|8054.8|0
1713848100000|2024-04-23 04:55:00|8058.6|8055.6|8061.1|8058.1|8061.1|8058.1|8057.9|8054.9|0
1713848400000|2024-04-23 05:00:00|8062.7|8059.7|8059.6|8056.6|8063.6|8060.6|8059.6|8056.6|0
1713848700000|2024-04-23 05:05:00|8059.5|8056.5|8059.5|8056.5|8061.2|8058.2|8059.5|8056.5|0
1713849000000|2024-04-23 05:10:00|8060.3|8057.3|8059.5|8056.5|8061.1|8058.1|8059.5|8056.5|0
1713849300000|2024-04-23 05:15:00|8057.8|8054.8|8059.3|8056.3|8059.4|8056.4|8057.7|8054.7|0
1713849600000|2024-04-23 05:20:00|8058.5|8055.5|8061|8058|8061|8058|8058.5|8055.5|0
1713849900000|2024-04-23 05:25:00|8061.1|8058.1|8057.8|8054.8|8061.1|8058.1|8057.8|8054.8|0
1713850200000|2024-04-23 05:30:00|8057.9|8054.9|8056.3|8053.3|8057.9|8054.9|8056.3|8053.3|0
1713850500000|2024-04-23 05:35:00|8054.7|8051.7|8056.4|8053.4|8058|8055|8054.7|8051.7|0
1713850800000|2024-04-23 05:40:00|8055.6|8052.6|8055.6|8052.6|8057.2|8054.2|8054.8|8051.8|0
1713851100000|2024-04-23 05:45:00|8055.3|8052.3|8057|8054|8057.8|8054.8|8054.6|8051.6|0
1713851400000|2024-04-23 05:50:00|8057.1|8054.1|8061.9|8058.9|8061.9|8058.9|8055.5|8052.5|0
1713851700000|2024-04-23 05:55:00|8061.8|8058.8|8061.7|8058.7|8066.4|8063.4|8060.1|8057.1|0
1713852000000|2024-04-23 06:00:00|8060.9|8057.9|8049.8|8047.8|8062.2|8058.8|8049|8047|499
1713852300000|2024-04-23 06:05:00|8050|8048|8055|8053|8056.5|8054.5|8049.3|8047.3|214
1713852600000|2024-04-23 06:10:00|8055.3|8053.3|8053.5|8051.5|8056.3|8054.3|8051.5|8049.5|156
1713852900000|2024-04-23 06:15:00|8053.8|8051.8|8052|8050|8055|8053|8049.3|8047.3|141
1713853200000|2024-04-23 06:20:00|8052.3|8050.3|8050.3|8048.3|8053|8051|8050|8048|95
1713853500000|2024-04-23 06:25:00|8050|8048|8050.5|8048.5|8054|8052|8049.3|8047.3|72
1713853800000|2024-04-23 06:30:00|8050.3|8048.3|8053|8051|8054.5|8052.5|8049.3|8047.3|85
1713854100000|2024-04-23 06:35:00|8052.8|8050.8|8056|8054|8057|8055|8052.8|8050.8|82
1713854400000|2024-04-23 06:40:00|8055.8|8053.8|8057.5|8055.5|8057.5|8055.5|8055.3|8053.3|59
1713854700000|2024-04-23 06:45:00|8057.3|8055.3|8060|8058|8061.3|8059.3|8055.5|8053.5|227
1713855000000|2024-04-23 06:50:00|8060.3|8058.3|8068|8066|8068.5|8066.5|8059|8057|117
1713855300000|2024-04-23 06:55:00|8068.3|8066.3|8063.3|8061.3|8070.3|8068.3|8060.8|8058.8|296
1713855600000|2024-04-23 07:00:00|8062.8|8061.8|8076.8|8075.8|8084.3|8083.3|8056.8|8055.8|2507
1713855900000|2024-04-23 07:05:00|8074.5|8073.5|8071.8|8070.8|8082.5|8081.5|8071.5|8070.5|873
1713856200000|2024-04-23 07:10:00|8072|8071|8069|8068|8074.5|8073.5|8069|8068|375
1713856500000|2024-04-23 07:15:00|8069.3|8068.3|8064|8063|8072|8071|8059.5|8058.5|656
1713856800000|2024-04-23 07:20:00|8064.3|8063.3|8064|8063|8067.5|8066.5|8061.3|8060.3|441
1713857100000|2024-04-23 07:25:00|8063.8|8062.8|8061|8060|8066.5|8065.5|8057.8|8056.8|264
1713857400000|2024-04-23 07:30:00|8061.3|8060.3|8054.3|8053.3|8062.3|8061.3|8053.8|8052.8|667
1713857700000|2024-04-23 07:35:00|8054.5|8053.5|8055.5|8054.5|8062.3|8061.3|8052.8|8051.8|379
1713858000000|2024-04-23 07:40:00|8055.8|8054.8|8057.3|8056.3|8060.3|8059.3|8053.8|8052.8|291
1713858300000|2024-04-23 07:45:00|8057|8056|8058|8057|8058|8057|8052.3|8051.3|406
1713858600000|2024-04-23 07:50:00|8057.7|8056.7|8055.7|8054.7|8060.7|8059.7|8055|8054|258
1713858900000|2024-04-23 07:55:00|8055.5|8054.5|8054.2|8053.2|8061.2|8060.2|8053.7|8052.7|265
1713859200000|2024-04-23 08:00:00|8055.7|8054.7|8062.2|8061.2|8065.7|8064.7|8055.5|8054.5|317
1713859500000|2024-04-23 08:05:00|8062|8061|8056.7|8055.7|8062.5|8061.5|8055.5|8054.5|198
1713859800000|2024-04-23 08:10:00|8057|8056|8066.7|8065.7|8067.2|8066.2|8056|8055|289
1713860100000|2024-04-23 08:15:00|8067|8066|8065.7|8064.7|8067.7|8066.7|8063|8062|261
1713860400000|2024-04-23 08:20:00|8066|8065|8062.7|8061.7|8067|8066|8061.7|8060.7|208
1713860700000|2024-04-23 08:25:00|8062.5|8061.5|8063.2|8062.2|8066.2|8065.2|8061|8060|198
1713861000000|2024-04-23 08:30:00|8062.2|8061.2|8062.5|8061.5|8064.2|8063.2|8058.7|8057.7|264
1713861300000|2024-04-23 08:35:00|8062.2|8061.2|8059.7|8058.7|8064.5|8063.5|8059.2|8058.2|163
1713861600000|2024-04-23 08:40:00|8060|8059|8066.5|8065.5|8066.7|8065.7|8057.7|8056.7|147
1713861900000|2024-04-23 08:45:00|8066.7|8065.7|8064.5|8063.5|8069.5|8068.5|8063.5|8062.5|254
1713862200000|2024-04-23 08:50:00|8064.2|8063.2|8069.5|8068.5|8070.5|8069.5|8062.5|8061.5|187
1713862500000|2024-04-23 08:55:00|8069.2|8068.2|8063.5|8062.5|8069.2|8068.2|8061.7|8060.7|2249
1713862800000|2024-04-23 09:00:00|8063.2|8062.2|8072.7|8071.7|8072.7|8071.7|8062.2|8061.2|258
1713863100000|2024-04-23 09:05:00|8072.5|8071.5|8069.2|8068.2|8073|8072|8065.7|8064.7|234
1713863400000|2024-04-23 09:10:00|8069.5|8068.5|8069.2|8068.2|8070|8069|8066.2|8065.2|296
1713863700000|2024-04-23 09:15:00|8069.5|8068.5|8069.7|8068.7|8072.7|8071.7|8066.7|8065.7|288
1713864000000|2024-04-23 09:20:00|8069.5|8068.5|8068.7|8067.7|8071.2|8070.2|8065|8064|162
1713864300000|2024-04-23 09:25:00|8069|8068|8070.5|8069.5|8072.2|8071.2|8067.7|8066.7|113
1713864600000|2024-04-23 09:30:00|8070.7|8069.7|8069.2|8068.2|8071.5|8070.5|8068.5|8067.5|188
1713864900000|2024-04-23 09:35:00|8069.5|8068.5|8070.2|8069.2|8072|8071|8069.2|8068.2|146
1713865200000|2024-04-23 09:40:00|8070.5|8069.5|8067.5|8066.5|8074|8073|8067|8066|220
1713865500000|2024-04-23 09:45:00|8067.2|8066.2|8070.2|8069.2|8070.2|8069.2|8065.5|8064.5|295
1713865800000|2024-04-23 09:50:00|8070|8069|8069.7|8068.7|8071.2|8070.2|8067.5|8066.5|209
1713866100000|2024-04-23 09:55:00|8069.5|8068.5|8071|8070|8071.2|8070.2|8067|8066|145
1713866400000|2024-04-23 10:00:00|8071.2|8070.2|8075.7|8074.7|8076|8075|8069.2|8068.2|183
1713866700000|2024-04-23 10:05:00|8076|8075|8076.5|8075.5|8076.5|8075.5|8072.7|8071.7|187
1713867000000|2024-04-23 10:10:00|8076.2|8075.2|8082.5|8081.5|8083.5|8082.5|8076|8075|2312
1713867300000|2024-04-23 10:15:00|8082.7|8081.7|8083.2|8082.2|8084|8083|8081.5|8080.5|233
1713867600000|2024-04-23 10:20:00|8083.5|8082.5|8082.5|8081.5|8084.5|8083.5|8080.7|8079.7|226
1713867900000|2024-04-23 10:25:00|8082.7|8081.7|8084.5|8083.5|8085.5|8084.5|8082|8081|182
1713868200000|2024-04-23 10:30:00|8084.7|8083.7|8090|8089|8090.2|8089.2|8084.5|8083.5|280
1713868500000|2024-04-23 10:35:00|8089.7|8088.7|8088|8087|8093|8092|8087.5|8086.5|272
1713868800000|2024-04-23 10:40:00|8087.7|8086.7|8093.7|8092.7|8094.5|8093.5|8087.7|8086.7|277
1713869100000|2024-04-23 10:45:00|8094|8093|8092.5|8091.5|8095|8094|8090.7|8089.7|218
1713869400000|2024-04-23 10:50:00|8092.7|8091.7|8098.7|8097.7|8099|8098|8092.7|8091.7|229
1713869700000|2024-04-23 10:55:00|8099|8098|8100.2|8099.2|8101.2|8100.2|8097|8096|193
1713870000000|2024-04-23 11:00:00|8100.5|8099.5|8099.5|8098.5|8102.5|8101.5|8097|8096|422
1713870300000|2024-04-23 11:05:00|8099.7|8098.7|8104|8103|8105.5|8104.5|8099.2|8098.2|329
1713870600000|2024-04-23 11:10:00|8103.7|8102.7|8105|8104|8106.5|8105.5|8103|8102|268
1713870900000|2024-04-23 11:15:00|8105.2|8104.2|8099|8098|8106|8105|8099|8098|466
1713871200000|2024-04-23 11:20:00|8099.2|8098.2|8097|8096|8099.2|8098.2|8093.5|8092.5|277
1713871500000|2024-04-23 11:25:00|8096.7|8095.7|8091|8090|8098|8097|8091|8090|272
1713871800000|2024-04-23 11:30:00|8091.2|8090.2|8086.2|8085.2|8091.5|8090.5|8086|8085|218
1713872100000|2024-04-23 11:35:00|8086.5|8085.5|8085.7|8084.7|8088.5|8087.5|8085.2|8084.2|176
1713872400000|2024-04-23 11:40:00|8085.4|8084.4|8084.7|8083.7|8087.2|8086.2|8083.7|8082.7|187
1713872700000|2024-04-23 11:45:00|8084.4|8083.4|8078.2|8077.2|8085.7|8084.7|8077.9|8076.9|219
1713873000000|2024-04-23 11:50:00|8078.4|8077.4|8075.7|8074.7|8078.7|8077.7|8074.7|8073.7|322
1713873300000|2024-04-23 11:55:00|8076.2|8075.2|8076.9|8075.9|8077.2|8076.2|8074.2|8073.2|265
1713873600000|2024-04-23 12:00:00|8077.2|8076.2|8077.4|8076.4|8077.9|8076.9|8075.2|8074.2|284
1713873900000|2024-04-23 12:05:00|8077.2|8076.2|8074.4|8073.4|8077.2|8076.2|8073.7|8072.7|241
1713874200000|2024-04-23 12:10:00|8074.2|8073.2|8067.7|8066.7|8074.4|8073.4|8067.4|8066.4|308
1713874500000|2024-04-23 12:15:00|8067.9|8066.9|8066.7|8065.7|8068.7|8067.7|8063.4|8062.4|289
1713874800000|2024-04-23 12:20:00|8066.4|8065.4|8068.9|8067.9|8069.7|8068.7|8066.2|8065.2|309
1713875100000|2024-04-23 12:25:00|8069.2|8068.2|8067.9|8066.9|8071.4|8070.4|8066.4|8065.4|173
1713875400000|2024-04-23 12:30:00|8068.2|8067.2|8077.2|8076.2|8077.7|8076.7|8067.9|8066.9|269
1713875700000|2024-04-23 12:35:00|8077.4|8076.4|8083.9|8082.9|8086.2|8085.2|8076.2|8075.2|364
1713876000000|2024-04-23 12:40:00|8084.2|8083.2|8078.9|8077.9|8084.9|8083.9|8076.2|8075.2|135
1713876300000|2024-04-23 12:45:00|8078.7|8077.7|8077.4|8076.4|8080.7|8079.7|8075.2|8074.2|157
1713876600000|2024-04-23 12:50:00|8077.7|8076.7|8081.7|8080.7|8083.7|8082.7|8077.7|8076.7|121
1713876900000|2024-04-23 12:55:00|8082.2|8081.2|8085.4|8084.4|8085.9|8084.9|8082.2|8081.2|276
1713877200000|2024-04-23 13:00:00|8085.7|8084.7|8086.2|8085.2|8087.4|8086.4|8083.4|8082.4|291
1713877500000|2024-04-23 13:05:00|8085.9|8084.9|8086.2|8085.2|8088.7|8087.7|8085.2|8084.2|139
1713877800000|2024-04-23 13:10:00|8085.9|8084.9|8084.7|8083.7|8088.7|8087.7|8082.7|8081.7|243
1713878100000|2024-04-23 13:15:00|8084.4|8083.4|8081.9|8080.9|8084.4|8083.4|8078.7|8077.7|378
1713878400000|2024-04-23 13:20:00|8081.7|8080.7|8081.9|8080.9|8084.2|8083.2|8080.2|8079.2|127
1713878700000|2024-04-23 13:25:00|8082.2|8081.2|8082.9|8081.9|8084.7|8083.7|8080.9|8079.9|169
1713879000000|2024-04-23 13:30:00|8082.7|8081.7|8079.2|8078.2|8083.2|8082.2|8077.2|8076.2|306
1713879300000|2024-04-23 13:35:00|8078.9|8077.9|8084.7|8083.7|8086.4|8085.4|8075.7|8074.7|289
1713879600000|2024-04-23 13:40:00|8084.9|8083.9|8081.7|8080.7|8088.4|8087.4|8081.7|8080.7|200
1713879900000|2024-04-23 13:45:00|8081.9|8080.9|8089.2|8088.2|8092.2|8091.2|8080.2|8079.2|720
1713880200000|2024-04-23 13:50:00|8088.9|8087.9|8087.9|8086.9|8090.7|8089.7|8081.9|8080.9|347
1713880500000|2024-04-23 13:55:00|8087.7|8086.7|8085.7|8084.7|8088.9|8087.9|8084.2|8083.2|311
1713880800000|2024-04-23 14:00:00|8085.9|8084.9|8081.7|8080.7|8089.7|8088.7|8081.7|8080.7|554
1713881100000|2024-04-23 14:05:00|8081.4|8080.4|8079.7|8078.7|8084.7|8083.7|8079.7|8078.7|443
1713881400000|2024-04-23 14:10:00|8080.2|8079.2|8084.4|8083.4|8086.4|8085.4|8080.2|8079.2|354
1713881700000|2024-04-23 14:15:00|8084.7|8083.7|8088.2|8087.2|8088.7|8087.7|8083.9|8082.9|333
1713882000000|2024-04-23 14:20:00|8088.4|8087.4|8083.7|8082.7|8091.7|8090.7|8081.7|8080.7|344
1713882300000|2024-04-23 14:25:00|8083.4|8082.4|8089.4|8088.4|8090.2|8089.2|8082.2|8081.2|278
1713882600000|2024-04-23 14:30:00|8089.7|8088.7|8098.7|8097.7|8100.2|8099.2|8089.7|8088.7|706
1713882900000|2024-04-23 14:35:00|8098.4|8097.4|8095.4|8094.4|8099.4|8098.4|8094.2|8093.2|485
1713883200000|2024-04-23 14:40:00|8095.2|8094.2|8097.7|8096.7|8098.9|8097.9|8094.4|8093.4|277
1713883500000|2024-04-23 14:45:00|8097.4|8096.4|8098.2|8097.2|8099.2|8098.2|8093.2|8092.2|491
1713883800000|2024-04-23 14:50:00|8098.7|8097.7|8102.2|8101.2|8102.9|8101.9|8097.9|8096.9|463
1713884100000|2024-04-23 14:55:00|8101.9|8100.9|8105.4|8104.4|8108.2|8107.2|8101.2|8100.2|647
1713884400000|2024-04-23 15:00:00|8106.2|8105.2|8097.9|8096.9|8106.2|8105.2|8095.7|8094.7|525
1713884700000|2024-04-23 15:05:00|8098.2|8097.2|8097.7|8096.7|8100.4|8099.4|8095.9|8094.9|604
1713885000000|2024-04-23 15:10:00|8098.2|8097.2|8106.4|8105.4|8106.4|8105.4|8098.2|8097.2|431
1713885300000|2024-04-23 15:15:00|8106.7|8105.7|8106.2|8105.2|8108.7|8107.7|8104.7|8103.7|515
1713885600000|2024-04-23 15:20:00|8106.9|8105.9|8111.2|8110.2|8111.7|8110.7|8105.4|8104.4|700
1713885900000|2024-04-23 15:25:00|8111.4|8110.4|8111.7|8110.7|8112.2|8111.2|8109.4|8108.4|1409
1713886200000|2024-04-23 15:30:00|8112.2|8110.2|8108.2|8106.2|8112.2|8110.2|8101.7|8099.7|2784
1713886500000|2024-04-23 15:35:00|8108.4|8106.4|8110.4|8108.4|8111.7|8109.7|8107.2|8105.2|1110
1713886800000|2024-04-23 15:40:00|8110.2|8108.2|8107.4|8105.4|8110.9|8108.9|8105.2|8103.2|249
1713887100000|2024-04-23 15:45:00|8107.2|8105.2|8101.2|8099.2|8110.9|8108.9|8099.4|8097.4|756
1713887400000|2024-04-23 15:50:00|8100.9|8098.9|8100.9|8098.9|8102.2|8100.2|8097.7|8095.7|360
1713887700000|2024-04-23 15:55:00|8100.7|8098.7|8097.4|8095.4|8104.9|8102.9|8096.7|8094.7|361
1713888000000|2024-04-23 16:00:00|8097.7|8095.7|8101.4|8099.4|8101.7|8099.7|8097.2|8095.2|185
1713888300000|2024-04-23 16:05:00|8101.2|8099.2|8098.7|8096.7|8101.4|8099.4|8097.2|8095.2|283
1713888600000|2024-04-23 16:10:00|8098.9|8096.9|8102.2|8100.2|8102.4|8100.4|8096.9|8094.9|140
1713888900000|2024-04-23 16:15:00|8102.4|8100.4|8103.9|8101.9|8106.7|8104.7|8102.4|8100.4|222
1713889200000|2024-04-23 16:20:00|8104.2|8102.2|8103.4|8101.4|8105.2|8103.2|8101.9|8099.9|140
1713889500000|2024-04-23 16:25:00|8103.7|8101.7|8107.2|8105.2|8107.9|8105.9|8102.7|8100.7|155
1713889800000|2024-04-23 16:30:00|8106.7|8104.7|8109.2|8107.2|8109.9|8107.9|8106.7|8104.7|80
1713890100000|2024-04-23 16:35:00|8108.9|8106.9|8108.9|8106.9|8109.7|8107.7|8105.4|8103.4|35
1713890400000|2024-04-23 16:40:00|8109.2|8107.2|8113.4|8111.4|8114.2|8112.2|8108.9|8106.9|196
1713890700000|2024-04-23 16:45:00|8113.7|8111.7|8107.9|8105.9|8114.2|8112.2|8107.7|8105.7|221
1713891000000|2024-04-23 16:50:00|8108.2|8106.2|8107.9|8105.9|8109.9|8107.9|8106.7|8104.7|45
1713891300000|2024-04-23 16:55:00|8107.7|8105.7|8104.9|8102.9|8108.4|8106.4|8104.4|8102.4|66
1713891600000|2024-04-23 17:00:00|8104.7|8102.7|8109.4|8107.4|8109.4|8107.4|8102.7|8100.7|81
1713891900000|2024-04-23 17:05:00|8109.2|8107.2|8107.9|8105.9|8110.4|8108.4|8107.4|8105.4|33
1713892200000|2024-04-23 17:10:00|8108.2|8106.2|8104.4|8102.4|8108.4|8106.4|8102.4|8100.4|27
1713892500000|2024-04-23 17:15:00|8104.2|8102.2|8106.9|8104.9|8107.4|8105.4|8101.9|8099.9|33
1713892800000|2024-04-23 17:20:00|8106.7|8104.7|8107.4|8105.4|8108.7|8106.7|8106.4|8104.4|17
1713893100000|2024-04-23 17:25:00|8107.7|8105.7|8110.4|8108.4|8110.9|8108.9|8106.4|8104.4|31
1713893400000|2024-04-23 17:30:00|8110.7|8108.7|8111.2|8109.2|8112.2|8110.2|8109.4|8107.4|33
1713893700000|2024-04-23 17:35:00|8111.4|8109.4|8112.4|8110.4|8112.4|8110.4|8109.7|8107.7|25
1713894000000|2024-04-23 17:40:00|8112.7|8110.7|8113.9|8111.9|8115.4|8113.4|8110.9|8108.9|30
1713894300000|2024-04-23 17:45:00|8114.2|8112.2|8115.4|8113.4|8116.4|8114.4|8112.2|8110.2|19
1713894600000|2024-04-23 17:50:00|8115.2|8113.2|8116.4|8114.4|8118.4|8116.4|8114.9|8112.9|36
1713894900000|2024-04-23 17:55:00|8116.7|8114.7|8116.2|8114.2|8117.9|8115.9|8115.4|8113.4|42
1713895200000|2024-04-23 18:00:00|8115.7|8113.7|8114.4|8112.4|8116.4|8114.4|8113.9|8111.9|34
1713895500000|2024-04-23 18:05:00|8114.2|8112.2|8114.4|8112.4|8116.4|8114.4|8113.4|8111.4|20
1713895800000|2024-04-23 18:10:00|8114.7|8112.7|8114.9|8112.9|8117.2|8115.2|8112.4|8110.4|19
1713896100000|2024-04-23 18:15:00|8114.7|8112.7|8115.9|8113.9|8116.4|8114.4|8113.9|8111.9|13
1713896400000|2024-04-23 18:20:00|8116.2|8114.2|8117.4|8115.4|8118.4|8116.4|8115.9|8113.9|22
1713896700000|2024-04-23 18:25:00|8117.7|8115.7|8116.9|8114.9|8118.4|8116.4|8115.9|8113.9|22
1713897000000|2024-04-23 18:30:00|8116.7|8114.7|8116.4|8114.4|8116.9|8114.9|8114.4|8112.4|27
1713897300000|2024-04-23 18:35:00|8116.2|8114.2|8116.4|8114.4|8117.9|8115.9|8115.9|8113.9|39
1713897600000|2024-04-23 18:40:00|8116.7|8114.7|8116.7|8114.7|8117.9|8115.9|8114.7|8112.7|75
1713897900000|2024-04-23 18:45:00|8116.4|8114.4|8114.4|8112.4|8116.7|8114.7|8113.7|8111.7|69
1713898200000|2024-04-23 18:50:00|8114.7|8112.7|8110.9|8108.9|8114.7|8112.7|8109.2|8107.2|75
1713898500000|2024-04-23 18:55:00|8111.2|8109.2|8113.4|8111.4|8113.9|8111.9|8110.9|8108.9|24
1713898800000|2024-04-23 19:00:00|8113.2|8111.2|8110.9|8108.9|8113.4|8111.4|8107.9|8105.9|98
1713899100000|2024-04-23 19:05:00|8110.7|8108.7|8110.4|8108.4|8112.4|8110.4|8108.9|8106.9|16
1713899400000|2024-04-23 19:10:00|8110.7|8108.7|8111.9|8109.9|8114.4|8112.4|8109.9|8107.9|20
1713899700000|2024-04-23 19:15:00|8111.7|8109.7|8111.4|8109.4|8111.9|8109.9|8110.2|8108.2|15
1713900000000|2024-04-23 19:20:00|8111.2|8109.2|8113.4|8111.4|8113.9|8111.9|8110.4|8108.4|38
1713900300000|2024-04-23 19:25:00|8113.2|8111.2|8113.4|8111.4|8114.2|8112.2|8111.9|8109.9|71
1713900600000|2024-04-23 19:30:00|8113.2|8111.2|8114.9|8112.9|8114.9|8112.9|8111.4|8109.4|39
1713900900000|2024-04-23 19:35:00|8114.7|8112.7|8116.2|8114.2|8117.9|8115.9|8114.4|8112.4|52
1713901200000|2024-04-23 19:40:00|8115.9|8113.9|8117.4|8115.4|8118.4|8116.4|8115.2|8113.2|81
1713901500000|2024-04-23 19:45:00|8117.2|8115.2|8118.2|8116.2|8118.2|8116.2|8114.4|8112.4|88
1713901800000|2024-04-23 19:50:00|8118.4|8116.4|8115.4|8113.4|8118.4|8116.4|8114.9|8112.9|95
1713902100000|2024-04-23 19:55:00|8115.7|8113.7|8106.4|8104.4|8116.9|8114.9|8105.7|8103.7|397
1713902400000|2024-04-23 20:00:00|8109.1|8105.1|8110.7|8106.7|8112.3|8108.3|8105.2|8101.2|0
1713902700000|2024-04-23 20:05:00|8111|8107|8111.3|8107.3|8112.2|8108.2|8108.4|8104.4|0
1713903000000|2024-04-23 20:10:00|8111|8107|8112.7|8108.7|8113|8109|8110.3|8106.3|0
1713903300000|2024-04-23 20:15:00|8112.6|8108.6|8112.7|8108.7|8114.5|8110.5|8111.9|8107.9|0
1713903600000|2024-04-23 20:20:00|8113|8109|8115.4|8111.4|8115.4|8111.4|8112.7|8108.7|0
1713903900000|2024-04-23 20:25:00|8115.6|8111.6|8114.8|8110.8|8115.9|8111.9|8114.6|8110.6|0
1713904200000|2024-04-23 20:30:00|8114.5|8110.5|8114.2|8110.2|8114.8|8110.8|8113.7|8109.7|0
1713904500000|2024-04-23 20:35:00|8114|8110|8114.5|8110.5|8115|8111|8113.7|8109.7|0
1713904800000|2024-04-23 20:40:00|8114.3|8110.3|8114.5|8110.5|8114.8|8110.8|8114|8110|0
1713905100000|2024-04-23 20:45:00|8114.8|8110.8|8115.6|8111.6|8115.6|8111.6|8114.3|8110.3|0
1713905400000|2024-04-23 20:50:00|8115.4|8111.4|8115.5|8111.5|8116.7|8112.7|8115.1|8111.1|0
1713905700000|2024-04-23 20:55:00|8115.4|8111.4|8114.9|8110.9|8116.5|8112.5|8114.7|8110.7|0
1713906000000|2024-04-23 21:00:00|8114.8|8110.8|8114.8|8110.8|8115.2|8111.2|8114.6|8110.6|0
1713906300000|2024-04-23 21:05:00|8114.9|8110.9|8115.1|8111.1|8115.4|8111.4|8114.9|8110.9|0
1713906600000|2024-04-23 21:10:00|8114.9|8110.9|8115.1|8111.1|8115.2|8111.2|8114.7|8110.7|0
1713906900000|2024-04-23 21:15:00|8115.2|8111.2|8115.1|8111.1|8115.4|8111.4|8114.9|8110.9|0
1713907200000|2024-04-23 21:20:00|8115.4|8111.4|8115.7|8111.7|8115.7|8111.7|8115.4|8111.4|0
1713907500000|2024-04-23 21:25:00|8115.9|8111.9|8116|8112|8116.5|8112.5|8115.5|8111.5|0
1713907800000|2024-04-23 21:30:00|8116.3|8112.3|8118.5|8114.5|8118.6|8114.6|8116|8112|0
1713908100000|2024-04-23 21:35:00|8117.9|8113.9|8119.9|8115.9|8120.2|8116.2|8117.9|8113.9|0
1713908400000|2024-04-23 21:40:00|8119.8|8115.8|8121.7|8117.7|8123.8|8119.8|8119.8|8115.8|0
1713908700000|2024-04-23 21:45:00|8121.9|8117.9|8121.9|8117.9|8122.5|8118.5|8120.9|8116.9|0
1713909000000|2024-04-23 21:50:00|8121.8|8117.8|8123.1|8119.1|8123.4|8119.4|8121.6|8117.6|0
1713909300000|2024-04-23 21:55:00|8123|8119|8120.3|8116.3|8123|8119|8119.2|8115.2|0
1713909600000|2024-04-23 22:00:00|8120.1|8116.1|8118|8114|8120.1|8116.1|8115.1|8111.1|0
1713909900000|2024-04-23 22:05:00|8117.9|8113.9|8115|8111|8118|8114|8115|8111|0
1713910200000|2024-04-23 22:10:00|8115.3|8111.3|8114.9|8110.9|8116.1|8112.1|8114.1|8110.1|0
1713910500000|2024-04-23 22:15:00|8115|8111|8117.1|8113.1|8117.7|8113.7|8114.6|8110.6|0
1713910800000|2024-04-23 22:20:00|8117|8113|8115.7|8111.7|8117.2|8113.2|8114.8|8110.8|0
1713911100000|2024-04-23 22:25:00|8115.6|8111.6|8115|8111|8115.9|8111.9|8114.7|8110.7|0
1713911400000|2024-04-23 22:30:00|8114.7|8110.7|8114.5|8110.5|8115|8111|8113.8|8109.8|0
1713911700000|2024-04-23 22:35:00|8114.7|8110.7|8114.5|8110.5|8115.1|8111.1|8114.2|8110.2|0
1713912000000|2024-04-23 22:40:00|8114.2|8110.2|8114.3|8110.3|8115|8111|8114.2|8110.2|0
1713912300000|2024-04-23 22:45:00|8114.4|8110.4|8115.9|8111.9|8115.9|8111.9|8114.4|8110.4|0
1713912600000|2024-04-23 22:50:00|8115.5|8111.5|8116.2|8112.2|8116.2|8112.2|8115.2|8111.2|0
1713912900000|2024-04-23 22:55:00|8116.4|8112.4|8117|8113|8117.2|8113.2|8116.4|8112.4|0
1713913200000|2024-04-23 23:00:00|8116.9|8112.9|8116|8112|8118.4|8114.4|8115.6|8111.6|0
1713913500000|2024-04-23 23:05:00|8116.1|8112.1|8116.8|8112.8|8116.9|8112.9|8116|8112|0
1713913800000|2024-04-23 23:10:00|8116.6|8112.6|8117.4|8113.4|8117.6|8113.6|8116.4|8112.4|0
1713914100000|2024-04-23 23:15:00|8117.2|8113.2|8118.1|8114.1|8118.4|8114.4|8117.2|8113.2|0
1713914400000|2024-04-23 23:20:00|8118.2|8114.2|8117.7|8113.7|8118.2|8114.2|8117.2|8113.2|0
1713914700000|2024-04-23 23:25:00|8117.9|8113.9|8118.9|8114.9|8118.9|8114.9|8117.7|8113.7|0
1713915000000|2024-04-23 23:30:00|8119.7|8115.7|8117.5|8113.5|8119.7|8115.7|8117.1|8113.1|0
1713915300000|2024-04-23 23:35:00|8117.8|8113.8|8119.2|8115.2|8119.2|8115.2|8117.1|8113.1|0
1713915600000|2024-04-23 23:40:00|8119.1|8115.1|8121.1|8117.1|8121.8|8117.8|8118.9|8114.9|0
1713915900000|2024-04-23 23:45:00|8121|8117|8121.3|8117.3|8121.5|8117.5|8120|8116|0
1713916200000|2024-04-23 23:50:00|8121.5|8117.5|8121.9|8117.9|8122.8|8118.8|8121.5|8117.5|0
1713916500000|2024-04-23 23:55:00|8121.8|8117.8|8118.9|8114.9|8121.8|8117.8|8118.9|8114.9|0
1713916800000|2024-04-24 00:00:00|8119|8115|8109.7|8105.7|8119|8115|8108.9|8104.9|0
1713917100000|2024-04-24 00:05:00|8110|8106|8111.4|8107.4|8111.9|8107.9|8109.4|8105.4|0
1713917400000|2024-04-24 00:10:00|8111.3|8107.3|8120.1|8116.1|8120.1|8116.1|8110.2|8106.2|0
1713917700000|2024-04-24 00:15:00|8119.9|8115.9|8118.7|8115.7|8120.3|8117.3|8113.7|8109.7|0
1713918000000|2024-04-24 00:20:00|8120.3|8117.3|8120.3|8117.3|8121.9|8118.9|8120.3|8117.3|0
1713918300000|2024-04-24 00:25:00|8121.9|8118.9|8123.4|8120.4|8123.4|8120.4|8120.3|8117.3|0
1713918600000|2024-04-24 00:30:00|8121.8|8118.8|8123.4|8120.4|8125|8122|8121.8|8118.8|0
1713918900000|2024-04-24 00:35:00|8125|8122|8128.1|8125.1|8128.1|8125.1|8124.9|8121.9|0
1713919200000|2024-04-24 00:40:00|8129.7|8126.7|8124.8|8121.8|8129.7|8126.7|8124.8|8121.8|0
1713919500000|2024-04-24 00:45:00|8124|8121|8126.4|8123.4|8126.4|8123.4|8121.7|8118.7|0
1713919800000|2024-04-24 00:50:00|8127.2|8124.2|8131.2|8128.2|8131.2|8128.2|8127.2|8124.2|0
1713920100000|2024-04-24 00:55:00|8132.8|8129.8|8129.7|8126.7|8132.8|8129.8|8129.7|8126.7|0
1713920400000|2024-04-24 01:00:00|8128.5|8125.5|8127.8|8124.8|8128.6|8125.6|8126.1|8123.1|0
1713920700000|2024-04-24 01:05:00|8127.9|8124.9|8126.3|8123.3|8128.7|8125.7|8125.5|8122.5|0
1713921000000|2024-04-24 01:10:00|8125.5|8122.5|8127.1|8124.1|8127.1|8124.1|8125.5|8122.5|0
1713921300000|2024-04-24 01:15:00|8128.1|8125.1|8135.1|8132.1|8135.9|8132.9|8127.3|8124.3|0
1713921600000|2024-04-24 01:20:00|8135.2|8132.2|8132|8129|8135.2|8132.2|8130.4|8127.4|0
1713921900000|2024-04-24 01:25:00|8130.4|8127.4|8128.7|8125.7|8132|8129|8128.7|8125.7|0
1713922200000|2024-04-24 01:30:00|8127.1|8124.1|8125.6|8122.6|8128.7|8125.7|8125.5|8122.5|0
1713922500000|2024-04-24 01:35:00|8125.5|8122.5|8127.2|8124.2|8127.2|8124.2|8124.8|8121.8|0
1713922800000|2024-04-24 01:40:00|8126.4|8123.4|8127.1|8124.1|8127.2|8124.2|8125.5|8122.5|0
1713923100000|2024-04-24 01:45:00|8128.7|8125.7|8133.4|8130.4|8135.8|8132.8|8127.9|8124.9|0
1713923400000|2024-04-24 01:50:00|8134.2|8131.2|8136.6|8133.6|8136.6|8133.6|8133.4|8130.4|0
1713923700000|2024-04-24 01:55:00|8135.8|8132.8|8138.5|8135.5|8138.5|8135.5|8135|8132|0
1713924000000|2024-04-24 02:00:00|8138.6|8135.6|8137|8134|8138.6|8135.6|8136.9|8133.9|0
1713924300000|2024-04-24 02:05:00|8138.5|8135.5|8140.5|8137.5|8140.7|8137.7|8138.5|8135.5|0
1713924600000|2024-04-24 02:10:00|8139.7|8136.7|8140.5|8137.5|8140.5|8137.5|8138.9|8135.9|0
1713924900000|2024-04-24 02:15:00|8141.3|8138.3|8135.3|8132.3|8142.1|8139.1|8134.5|8131.5|0
1713925200000|2024-04-24 02:20:00|8134.5|8131.5|8133|8130|8136.1|8133.1|8131.4|8128.4|0
1713925500000|2024-04-24 02:25:00|8134.6|8131.6|8133.8|8130.8|8134.6|8131.6|8133|8130|0
1713925800000|2024-04-24 02:30:00|8133|8130|8133|8130|8134.5|8131.5|8132.9|8129.9|0
1713926100000|2024-04-24 02:35:00|8132.9|8129.9|8131.4|8128.4|8132.9|8129.9|8131.4|8128.4|0
1713926400000|2024-04-24 02:40:00|8129.8|8126.8|8132.2|8129.2|8133|8130|8129.8|8126.8|0
1713926700000|2024-04-24 02:45:00|8132.9|8129.9|8134.6|8131.6|8134.6|8131.6|8131.4|8128.4|0
1713927000000|2024-04-24 02:50:00|8133.8|8130.8|8131.4|8128.4|8134.6|8131.6|8131.4|8128.4|0
1713927300000|2024-04-24 02:55:00|8133|8130|8134.6|8131.6|8134.6|8131.6|8133|8130|0
1713927600000|2024-04-24 03:00:00|8134.7|8131.7|8142.7|8139.7|8142.7|8139.7|8134.7|8131.7|0
1713927900000|2024-04-24 03:05:00|8143.5|8140.5|8140.2|8137.2|8144.2|8141.2|8139.4|8136.4|0
1713928200000|2024-04-24 03:10:00|8139.4|8136.4|8139.5|8136.5|8139.5|8136.5|8137.8|8134.8|0
1713928500000|2024-04-24 03:15:00|8139.4|8136.4|8137.9|8134.9|8139.4|8136.4|8137.8|8134.8|0
1713928800000|2024-04-24 03:20:00|8137.8|8134.8|8137.9|8134.9|8137.9|8134.9|8137.8|8134.8|0
1713929100000|2024-04-24 03:25:00|8136.3|8133.3|8137.1|8134.1|8137.1|8134.1|8136.3|8133.3|0
1713929400000|2024-04-24 03:30:00|8137.9|8134.9|8137.1|8134.1|8137.9|8134.9|8136.3|8133.3|0
1713929700000|2024-04-24 03:35:00|8136.3|8133.3|8139.4|8136.4|8139.4|8136.4|8133.1|8130.1|0
1713930000000|2024-04-24 03:40:00|8137.8|8134.8|8137.9|8134.9|8139.4|8136.4|8136.3|8133.3|0
1713930300000|2024-04-24 03:45:00|8137.1|8134.1|8136.3|8133.3|8137.1|8134.1|8134.7|8131.7|0
1713930600000|2024-04-24 03:50:00|8134.7|8131.7|8137.9|8134.9|8137.9|8134.9|8134.7|8131.7|0
1713930900000|2024-04-24 03:55:00|8138.7|8135.7|8137.9|8134.9|8139.5|8136.5|8137.9|8134.9|0
1713931200000|2024-04-24 04:00:00|8136.3|8133.3|8136.3|8133.3|8137.9|8134.9|8136.3|8133.3|0
1713931500000|2024-04-24 04:05:00|8137.9|8134.9|8137.9|8134.9|8137.9|8134.9|8136.3|8133.3|0
1713931800000|2024-04-24 04:10:00|8137.1|8134.1|8134.7|8131.7|8137.9|8134.9|8134.7|8131.7|0
1713932100000|2024-04-24 04:15:00|8135.5|8132.5|8136.3|8133.3|8136.3|8133.3|8134.7|8131.7|0
1713932400000|2024-04-24 04:20:00|8135.5|8132.5|8134.7|8131.7|8136.3|8133.3|8134.7|8131.7|0
1713932700000|2024-04-24 04:25:00|8136.3|8133.3|8136.3|8133.3|8136.3|8133.3|8133.2|8130.2|0
1713933000000|2024-04-24 04:30:00|8135.5|8132.5|8134.6|8131.6|8135.5|8132.5|8134.6|8131.6|0
1713933300000|2024-04-24 04:35:00|8133.8|8130.8|8134.7|8131.7|8136.4|8133.4|8133.8|8130.8|0
1713933600000|2024-04-24 04:40:00|8134.8|8131.8|8135.5|8132.5|8135.5|8132.5|8134.7|8131.7|0
1713933900000|2024-04-24 04:45:00|8134.8|8131.8|8134.7|8131.7|8135.5|8132.5|8134.7|8131.7|0
1713934500000|2024-04-24 04:55:00|8135.5|8132.5|8134.7|8131.7|8136.3|8133.3|8134.7|8131.7|0
1713934800000|2024-04-24 05:00:00|8136.3|8133.3|8136.3|8133.3|8137.8|8134.8|8134.7|8131.7|0
1713935100000|2024-04-24 05:05:00|8137.8|8134.8|8139.5|8136.5|8139.5|8136.5|8137.8|8134.8|0
1713935400000|2024-04-24 05:10:00|8137.9|8134.9|8142.6|8139.6|8142.6|8139.6|8137.9|8134.9|0
1713935700000|2024-04-24 05:15:00|8144.2|8141.2|8140.4|8137.4|8144.2|8141.2|8140.4|8137.4|0
1713936000000|2024-04-24 05:20:00|8141.2|8138.2|8138|8135|8142|8139|8138|8135|0
1713936300000|2024-04-24 05:25:00|8138.8|8135.8|8139.6|8136.6|8141.2|8138.2|8138|8135|0
1713936600000|2024-04-24 05:30:00|8138.8|8135.8|8138.5|8135.5|8139.7|8136.7|8136.9|8133.9|0
1713936900000|2024-04-24 05:35:00|8140.1|8137.1|8138.4|8135.4|8140.1|8137.1|8138.4|8135.4|0
1713937200000|2024-04-24 05:40:00|8138.5|8135.5|8141.4|8138.4|8143.1|8140.1|8138.4|8135.4|0
1713937500000|2024-04-24 05:45:00|8143|8140|8139.7|8136.7|8143|8140|8138.2|8135.2|0
1713937800000|2024-04-24 05:50:00|8141.3|8138.3|8142.9|8139.9|8142.9|8139.9|8139.7|8136.7|0
1713938100000|2024-04-24 05:55:00|8142.1|8139.1|8136.2|8133.2|8142.9|8139.9|8136.2|8133.2|0
1713938400000|2024-04-24 06:00:00|8134.6|8131.6|8119.2|8117.2|8136.7|8132.7|8114.5|8112.5|431
1713938700000|2024-04-24 06:05:00|8119.5|8117.5|8122.2|8120.2|8124|8122|8118.5|8116.5|207
1713939000000|2024-04-24 06:10:00|8122|8120|8117.2|8115.2|8122.2|8120.2|8116.5|8114.5|267
1713939300000|2024-04-24 06:15:00|8117|8115|8115.7|8113.7|8119.2|8117.2|8114|8112|170
1713939600000|2024-04-24 06:20:00|8116.5|8114.5|8114.2|8112.2|8118.7|8116.7|8113.5|8111.5|104
1713939900000|2024-04-24 06:25:00|8114|8112|8115.2|8113.2|8117.2|8115.2|8113.5|8111.5|61
1713940200000|2024-04-24 06:30:00|8115|8113|8117.7|8115.7|8117.7|8115.7|8114|8112|87
1713940500000|2024-04-24 06:35:00|8118|8116|8117|8115|8118.7|8116.7|8114.2|8112.2|86
1713940800000|2024-04-24 06:40:00|8116.7|8114.7|8116.7|8114.7|8117.7|8115.7|8115.7|8113.7|71
1713941100000|2024-04-24 06:45:00|8116.5|8114.5|8111.2|8109.2|8116.7|8114.7|8110.2|8108.2|152
1713941400000|2024-04-24 06:50:00|8111|8109|8108|8106|8111|8109|8108|8106|140
1713941700000|2024-04-24 06:55:00|8108.2|8106.2|8100.2|8098.2|8110.7|8108.7|8090.5|8088.5|701
1713942000000|2024-04-24 07:00:00|8099.7|8098.7|8106.5|8105.5|8113|8112|8093.2|8092.2|2093
1713942300000|2024-04-24 07:05:00|8105.7|8104.7|8101.7|8100.7|8111|8110|8098.2|8097.2|881
1713942600000|2024-04-24 07:10:00|8102|8101|8085.5|8084.5|8102.7|8101.7|8084.2|8083.2|1023
1713942900000|2024-04-24 07:15:00|8085.7|8084.7|8088.2|8087.2|8090|8089|8082.5|8081.5|723
1713943200000|2024-04-24 07:20:00|8088|8087|8093.2|8092.2|8094.7|8093.7|8085.2|8084.2|620
1713943500000|2024-04-24 07:25:00|8093.5|8092.5|8088.2|8087.2|8093.5|8092.5|8087|8086|499
1713943800000|2024-04-24 07:30:00|8088|8087|8101|8100|8101.7|8100.7|8087.5|8086.5|515
1713944100000|2024-04-24 07:35:00|8100.7|8099.7|8101.7|8100.7|8102.7|8101.7|8098.5|8097.5|421
1713944400000|2024-04-24 07:40:00|8102.2|8101.2|8103.5|8102.5|8103.5|8102.5|8096.2|8095.2|352
1713944700000|2024-04-24 07:45:00|8104|8103|8110|8109|8111.5|8110.5|8103|8102|316
1713945000000|2024-04-24 07:50:00|8109.7|8108.7|8115.2|8114.2|8119|8118|8108.2|8107.2|435
1713945300000|2024-04-24 07:55:00|8115|8114|8113.7|8112.7|8117.2|8116.2|8113.5|8112.5|226
1713945600000|2024-04-24 08:00:00|8113.5|8112.5|8120.5|8119.5|8122|8121|8111.5|8110.5|391
1713945900000|2024-04-24 08:05:00|8120.2|8119.2|8122.5|8121.5|8123.7|8122.7|8117.5|8116.5|304
1713946200000|2024-04-24 08:10:00|8122.2|8121.2|8125|8124|8128.5|8127.5|8121.7|8120.7|489
1713946500000|2024-04-24 08:15:00|8125.2|8124.2|8121|8120|8125.5|8124.5|8120|8119|274
1713946800000|2024-04-24 08:20:00|8121.2|8120.2|8124.7|8123.7|8126.2|8125.2|8118.7|8117.7|202
1713947100000|2024-04-24 08:25:00|8125|8124|8118.5|8117.5|8125.7|8124.7|8117|8116|236
1713947400000|2024-04-24 08:30:00|8119|8118|8122.5|8121.5|8124|8123|8117|8116|234
1713947700000|2024-04-24 08:35:00|8122.2|8121.2|8123.2|8122.2|8123.7|8122.7|8119|8118|190
1713948000000|2024-04-24 08:40:00|8123.5|8122.5|8125.2|8124.2|8127.2|8126.2|8119.5|8118.5|209
1713948300000|2024-04-24 08:45:00|8125|8124|8119.2|8118.2|8127|8126|8117.5|8116.5|407
1713948600000|2024-04-24 08:50:00|8119.5|8118.5|8116.7|8115.7|8122|8121|8115.7|8114.7|248
1713948900000|2024-04-24 08:55:00|8116.5|8115.5|8114.5|8113.5|8118.5|8117.5|8114.5|8113.5|271
1713949200000|2024-04-24 09:00:00|8116.2|8115.2|8123.5|8122.5|8125.2|8124.2|8116.2|8115.2|312
1713949500000|2024-04-24 09:05:00|8123.7|8122.7|8120.2|8119.2|8125|8124|8119.2|8118.2|246
1713949800000|2024-04-24 09:10:00|8120.5|8119.5|8122.2|8121.2|8122.7|8121.7|8117|8116|214
1713950100000|2024-04-24 09:15:00|8122|8121|8125|8124|8125|8124|8119.5|8118.5|232
1713950400000|2024-04-24 09:20:00|8124.7|8123.7|8119.5|8118.5|8124.7|8123.7|8117.5|8116.5|235
1713950700000|2024-04-24 09:25:00|8119.7|8118.7|8125.5|8124.5|8126|8125|8118.7|8117.7|201
1713951000000|2024-04-24 09:30:00|8125.7|8124.7|8127.2|8126.2|8128.5|8127.5|8121.5|8120.5|189
1713951300000|2024-04-24 09:35:00|8127.5|8126.5|8128.2|8127.2|8129.5|8128.5|8125|8124|145
1713951600000|2024-04-24 09:40:00|8128|8127|8126|8125|8131|8130|8124.7|8123.7|183
1713951900000|2024-04-24 09:45:00|8126.2|8125.2|8124.2|8123.2|8128.2|8127.2|8123|8122|174
1713952200000|2024-04-24 09:50:00|8124.5|8123.5|8123.7|8122.7|8125.7|8124.7|8122.2|8121.2|165
1713952500000|2024-04-24 09:55:00|8123.5|8122.5|8128|8127|8129.5|8128.5|8122.5|8121.5|579
1713952800000|2024-04-24 10:00:00|8128.2|8127.2|8133.7|8132.7|8134.5|8133.5|8127|8126|207
1713953100000|2024-04-24 10:05:00|8133.5|8132.5|8133.5|8132.5|8134.5|8133.5|8130|8129|144
1713953400000|2024-04-24 10:10:00|8133.7|8132.7|8142.2|8141.2|8143|8142|8132.2|8131.2|198
1713953700000|2024-04-24 10:15:00|8142|8141|8140.7|8139.7|8142.5|8141.5|8136.7|8135.7|201
1713954000000|2024-04-24 10:20:00|8140.5|8139.5|8143.7|8142.7|8144.5|8143.5|8138.5|8137.5|206
1713954300000|2024-04-24 10:25:00|8143.5|8142.5|8138.7|8137.7|8143.7|8142.7|8138.5|8137.5|165
1713954600000|2024-04-24 10:30:00|8138.5|8137.5|8137|8136|8138.5|8137.5|8134.2|8133.2|258
1713954900000|2024-04-24 10:35:00|8136.7|8135.7|8135.5|8134.5|8139|8138|8135|8134|117
1713955200000|2024-04-24 10:40:00|8135.7|8134.7|8138.2|8137.2|8138.2|8137.2|8133|8132|144
1713955500000|2024-04-24 10:45:00|8138|8137|8139.2|8138.2|8143|8142|8137.7|8136.7|155
1713955800000|2024-04-24 10:50:00|8139.5|8138.5|8138.5|8137.5|8141.2|8140.2|8137.5|8136.5|2083
1713956100000|2024-04-24 10:55:00|8138.2|8137.2|8133.7|8132.7|8138.5|8137.5|8133.5|8132.5|94
1713956400000|2024-04-24 11:00:00|8134|8133|8135.5|8134.5|8137.2|8136.2|8132.7|8131.7|171
1713956700000|2024-04-24 11:05:00|8135.2|8134.2|8134.5|8133.5|8136|8135|8133.2|8132.2|79
1713957000000|2024-04-24 11:10:00|8134.7|8133.7|8136|8135|8137.2|8136.2|8133.5|8132.5|78
1713957300000|2024-04-24 11:15:00|8136.2|8135.2|8134|8133|8138.2|8137.2|8131.5|8130.5|121
1713957600000|2024-04-24 11:20:00|8134.2|8133.2|8138.2|8137.2|8138.7|8137.7|8131.5|8130.5|132
1713957900000|2024-04-24 11:25:00|8138|8137|8138.5|8137.5|8140.7|8139.7|8136.5|8135.5|124
1713958200000|2024-04-24 11:30:00|8138.2|8137.2|8142|8141|8143.2|8142.2|8136.7|8135.7|153
1713958500000|2024-04-24 11:35:00|8142.2|8141.2|8137.5|8136.5|8143.5|8142.5|8137.5|8136.5|174
1713958800000|2024-04-24 11:40:00|8136.7|8135.7|8138.2|8137.2|8139.7|8138.7|8136.7|8135.7|104
1713959100000|2024-04-24 11:45:00|8138.4|8137.4|8137.9|8136.9|8139.2|8138.2|8134.9|8133.9|176
1713959400000|2024-04-24 11:50:00|8137.7|8136.7|8138.9|8137.9|8139.9|8138.9|8136.2|8135.2|92
1713959700000|2024-04-24 11:55:00|8139.2|8138.2|8138.7|8137.7|8141.7|8140.7|8138.2|8137.2|113
1713960000000|2024-04-24 12:00:00|8138.9|8137.9|8141.4|8140.4|8143.2|8142.2|8136.7|8135.7|179
1713960300000|2024-04-24 12:05:00|8141.2|8140.2|8144.2|8143.2|8146.2|8145.2|8140.2|8139.2|177
1713960600000|2024-04-24 12:10:00|8143.9|8142.9|8145.9|8144.9|8146.7|8145.7|8138.7|8137.7|461
1713960900000|2024-04-24 12:15:00|8146.2|8145.2|8144.7|8143.7|8146.4|8145.4|8143.2|8142.2|201
1713961200000|2024-04-24 12:20:00|8144.4|8143.4|8143.4|8142.4|8146.2|8145.2|8142.2|8141.2|185
1713961500000|2024-04-24 12:25:00|8143.2|8142.2|8143.7|8142.7|8144.9|8143.9|8141.4|8140.4|112
1713961800000|2024-04-24 12:30:00|8143.4|8142.4|8143.9|8142.9|8148.2|8147.2|8140.9|8139.9|372
1713962100000|2024-04-24 12:35:00|8144.2|8143.2|8142.9|8141.9|8146.2|8145.2|8140.9|8139.9|318
1713962400000|2024-04-24 12:40:00|8143.2|8142.2|8137.4|8136.4|8144.9|8143.9|8137.2|8136.2|433
1713962700000|2024-04-24 12:45:00|8137.7|8136.7|8137.2|8136.2|8141.4|8140.4|8135.7|8134.7|296
1713963000000|2024-04-24 12:50:00|8136.9|8135.9|8136.2|8135.2|8137.9|8136.9|8134.7|8133.7|255
1713963300000|2024-04-24 12:55:00|8135.7|8134.7|8130.7|8129.7|8135.7|8134.7|8130.4|8129.4|321
1713963600000|2024-04-24 13:00:00|8130.2|8129.2|8131.4|8130.4|8131.7|8130.7|8125.7|8124.7|418
1713963900000|2024-04-24 13:05:00|8131.7|8130.7|8130.2|8129.2|8133.7|8132.7|8128.9|8127.9|288
1713964200000|2024-04-24 13:10:00|8129.9|8128.9|8126.7|8125.7|8129.9|8128.9|8125.7|8124.7|267
1713964500000|2024-04-24 13:15:00|8126.2|8125.2|8125.9|8124.9|8129.7|8128.7|8124.2|8123.2|310
1713964800000|2024-04-24 13:20:00|8125.7|8124.7|8131.2|8130.2|8131.2|8130.2|8125.4|8124.4|215
1713965100000|2024-04-24 13:25:00|8130.9|8129.9|8131.2|8130.2|8131.4|8130.4|8128.9|8127.9|266
1713965400000|2024-04-24 13:30:00|8130.9|8129.9|8122.9|8121.9|8132.9|8131.9|8118.2|8117.2|423
1713965700000|2024-04-24 13:35:00|8123.2|8122.2|8124.2|8123.2|8125.2|8124.2|8120.7|8119.7|302
1713966000000|2024-04-24 13:40:00|8123.9|8122.9|8125.7|8124.7|8126.7|8125.7|8121.2|8120.2|475
1713966300000|2024-04-24 13:45:00|8125.9|8124.9|8120.7|8119.7|8126.2|8125.2|8118.2|8117.2|290
1713966600000|2024-04-24 13:50:00|8120.9|8119.9|8118.2|8117.2|8123.7|8122.7|8117.2|8116.2|269
1713966900000|2024-04-24 13:55:00|8117.9|8116.9|8108.9|8107.9|8118.2|8117.2|8106.9|8105.9|440
1713967200000|2024-04-24 14:00:00|8108.4|8107.4|8111.4|8110.4|8111.7|8110.7|8105.7|8104.7|469
1713967500000|2024-04-24 14:05:00|8111.2|8110.2|8110.9|8109.9|8113.7|8112.7|8108.7|8107.7|512
1713967800000|2024-04-24 14:10:00|8111.4|8110.4|8101.4|8100.4|8112.9|8111.9|8100.7|8099.7|379
1713968100000|2024-04-24 14:15:00|8101.7|8100.7|8102.2|8101.2|8103.7|8102.7|8099.4|8098.4|466
1713968400000|2024-04-24 14:20:00|8101.9|8100.9|8105.4|8104.4|8105.7|8104.7|8099.7|8098.7|366
1713968700000|2024-04-24 14:25:00|8105.2|8104.2|8101.4|8100.4|8107.7|8106.7|8100.7|8099.7|443
1713969000000|2024-04-24 14:30:00|8101.2|8100.2|8098.9|8097.9|8102.9|8101.9|8096.7|8095.7|457
1713969300000|2024-04-24 14:35:00|8099.2|8098.2|8090.4|8089.4|8099.4|8098.4|8090.4|8089.4|459
1713969600000|2024-04-24 14:40:00|8090.2|8089.2|8087.9|8086.9|8092.9|8091.9|8084.2|8083.2|522
1713969900000|2024-04-24 14:45:00|8087.7|8086.7|8085.9|8084.9|8088.9|8087.9|8083.4|8082.4|393
1713970200000|2024-04-24 14:50:00|8085.7|8084.7|8085.9|8084.9|8086.4|8085.4|8081.7|8080.7|544
1713970500000|2024-04-24 14:55:00|8085.7|8084.7|8083.2|8082.2|8087.7|8086.7|8082.7|8081.7|301
1713970800000|2024-04-24 15:00:00|8082.7|8081.7|8083.4|8082.4|8086.2|8085.2|8082.2|8081.2|350
1713971100000|2024-04-24 15:05:00|8083.2|8082.2|8080.7|8079.7|8085.9|8084.9|8079.7|8078.7|328
1713971400000|2024-04-24 15:10:00|8080.9|8079.9|8084.4|8083.4|8085.7|8084.7|8078.7|8077.7|311
1713971700000|2024-04-24 15:15:00|8084.2|8083.2|8085.7|8084.7|8087.7|8086.7|8083.7|8082.7|622
1713972000000|2024-04-24 15:20:00|8085.4|8084.4|8081.7|8080.7|8085.7|8084.7|8081.2|8080.2|738
1713972300000|2024-04-24 15:25:00|8081.9|8080.9|8086.7|8085.7|8086.7|8085.7|8081.2|8080.2|902
1713972600000|2024-04-24 15:30:00|8087.2|8085.2|8094.2|8092.2|8094.9|8092.9|8085.2|8083.2|2868
1713972900000|2024-04-24 15:35:00|8094.4|8092.4|8095.2|8093.2|8095.2|8093.2|8091.7|8089.7|1159
1713973200000|2024-04-24 15:40:00|8095.4|8093.4|8085.9|8083.9|8096.2|8094.2|8085.7|8083.7|405
1713973500000|2024-04-24 15:45:00|8085.7|8083.7|8085.4|8083.4|8089.9|8087.9|8084.2|8082.2|336
1713973800000|2024-04-24 15:50:00|8085.2|8083.2|8086.7|8084.7|8086.9|8084.9|8083.7|8081.7|128
1713974100000|2024-04-24 15:55:00|8086.9|8084.9|8081.9|8079.9|8087.9|8085.9|8081.9|8079.9|198
1713974400000|2024-04-24 16:00:00|8081.7|8079.7|8086.9|8084.9|8088.2|8086.2|8081.7|8079.7|148
1713974700000|2024-04-24 16:05:00|8086.7|8084.7|8084.9|8082.9|8087.2|8085.2|8083.4|8081.4|130
1713975000000|2024-04-24 16:10:00|8085.2|8083.2|8086.2|8084.2|8086.7|8084.7|8083.2|8081.2|90
1713975300000|2024-04-24 16:15:00|8085.9|8083.9|8086.9|8084.9|8088.9|8086.9|8085.9|8083.9|69
1713975600000|2024-04-24 16:20:00|8086.7|8084.7|8084.9|8082.9|8087.9|8085.9|8083.7|8081.7|95
1713975900000|2024-04-24 16:25:00|8085.2|8083.2|8086.2|8084.2|8086.9|8084.9|8083.9|8081.9|69
1713976200000|2024-04-24 16:30:00|8085.9|8083.9|8079.9|8077.9|8085.9|8083.9|8078.9|8076.9|68
1713976500000|2024-04-24 16:35:00|8079.7|8077.7|8082.7|8080.7|8082.9|8080.9|8078.9|8076.9|55
1713976800000|2024-04-24 16:40:00|8082.4|8080.4|8080.9|8078.9|8083.7|8081.7|8079.7|8077.7|97
1713977100000|2024-04-24 16:45:00|8080.7|8078.7|8080.4|8078.4|8081.9|8079.9|8077.9|8075.9|64
1713977400000|2024-04-24 16:50:00|8080.2|8078.2|8087.4|8085.4|8087.9|8085.9|8079.4|8077.4|68
1713977700000|2024-04-24 16:55:00|8086.9|8084.9|8089.9|8087.9|8090.7|8088.7|8085.4|8083.4|42
1713978000000|2024-04-24 17:00:00|8089.7|8087.7|8087.9|8085.9|8092.2|8090.2|8087.2|8085.2|62
1713978300000|2024-04-24 17:05:00|8088.2|8086.2|8090.9|8088.9|8091.9|8089.9|8087.9|8085.9|40
1713978600000|2024-04-24 17:10:00|8091.2|8089.2|8091.9|8089.9|8093.9|8091.9|8090.9|8088.9|31
1713978900000|2024-04-24 17:15:00|8091.7|8089.7|8094.7|8092.7|8095.7|8093.7|8090.7|8088.7|54
1713979200000|2024-04-24 17:20:00|8094.9|8092.9|8097.7|8095.7|8097.7|8095.7|8093.4|8091.4|48
1713979500000|2024-04-24 17:25:00|8097.9|8095.9|8099.7|8097.7|8100.2|8098.2|8097.2|8095.2|70
1713979800000|2024-04-24 17:30:00|8099.9|8097.9|8102.9|8100.9|8103.7|8101.7|8099.7|8097.7|67
1713980100000|2024-04-24 17:35:00|8102.7|8100.7|8104.9|8102.9|8107.7|8105.7|8101.9|8099.9|32
1713980400000|2024-04-24 17:40:00|8105.2|8103.2|8107.4|8105.4|8107.7|8105.7|8104.9|8102.9|42
1713980700000|2024-04-24 17:45:00|8107.7|8105.7|8108.9|8106.9|8111.7|8109.7|8107.2|8105.2|88
1713981000000|2024-04-24 17:50:00|8109.2|8107.2|8109.9|8107.9|8111.4|8109.4|8108.2|8106.2|40
1713981300000|2024-04-24 17:55:00|8110.2|8108.2|8110.4|8108.4|8111.9|8109.9|8109.4|8107.4|26
1713981600000|2024-04-24 18:00:00|8110.7|8108.7|8106.4|8104.4|8111.2|8109.2|8105.9|8103.9|26
1713981900000|2024-04-24 18:05:00|8106.2|8104.2|8104.9|8102.9|8107.4|8105.4|8101.4|8099.4|32
1713982200000|2024-04-24 18:10:00|8104.7|8102.7|8098.9|8096.9|8105.9|8103.9|8098.9|8096.9|31
1713982500000|2024-04-24 18:15:00|8098.7|8096.7|8099.2|8097.2|8101.4|8099.4|8097.7|8095.7|19
1713982800000|2024-04-24 18:20:00|8099.4|8097.4|8100.4|8098.4|8101.4|8099.4|8097.9|8095.9|17
1713983100000|2024-04-24 18:25:00|8100.7|8098.7|8097.4|8095.4|8101.4|8099.4|8096.2|8094.2|35
1713983400000|2024-04-24 18:30:00|8097.2|8095.2|8095.4|8093.4|8097.9|8095.9|8092.9|8090.9|39
1713983700000|2024-04-24 18:35:00|8095.2|8093.2|8097.9|8095.9|8099.4|8097.4|8094.4|8092.4|23
1713984000000|2024-04-24 18:40:00|8097.7|8095.7|8099.9|8097.9|8100.4|8098.4|8097.2|8095.2|20
1713984300000|2024-04-24 18:45:00|8099.7|8097.7|8097.2|8095.2|8100.4|8098.4|8096.4|8094.4|17
1713984600000|2024-04-24 18:50:00|8096.9|8094.9|8094.9|8092.9|8097.4|8095.4|8092.9|8090.9|14
1713984900000|2024-04-24 18:55:00|8095.2|8093.2|8091.7|8089.7|8095.9|8093.9|8091.2|8089.2|42
1713985200000|2024-04-24 19:00:00|8091.2|8089.2|8089.7|8087.7|8092.9|8090.9|8089.4|8087.4|33
1713985500000|2024-04-24 19:05:00|8089.9|8087.9|8094.7|8092.7|8094.9|8092.9|8088.4|8086.4|23
1713985800000|2024-04-24 19:10:00|8094.4|8092.4|8096.4|8094.4|8096.9|8094.9|8092.9|8090.9|28
1713986100000|2024-04-24 19:15:00|8096.2|8094.2|8096.4|8094.4|8097.7|8095.7|8094.4|8092.4|23
1713986400000|2024-04-24 19:20:00|8096.2|8094.2|8102.4|8100.4|8103.4|8101.4|8095.9|8093.9|25
1713986700000|2024-04-24 19:25:00|8102.7|8100.7|8101.9|8099.9|8104.9|8102.9|8100.4|8098.4|43
1713987000000|2024-04-24 19:30:00|8101.7|8099.7|8101.9|8099.9|8102.4|8100.4|8100.2|8098.2|26
1713987300000|2024-04-24 19:35:00|8102.2|8100.2|8100.4|8098.4|8102.2|8100.2|8099.4|8097.4|38
1713987600000|2024-04-24 19:40:00|8100.7|8098.7|8101.9|8099.9|8103.9|8101.9|8100.2|8098.2|44
1713987900000|2024-04-24 19:45:00|8102.2|8100.2|8101.4|8099.4|8104.4|8102.4|8100.2|8098.2|47
1713988200000|2024-04-24 19:50:00|8101.2|8099.2|8103.9|8101.9|8104.7|8102.7|8100.4|8098.4|53
1713988500000|2024-04-24 19:55:00|8104.2|8102.2|8099.7|8097.7|8105.7|8103.7|8099.7|8097.7|111
1713988800000|2024-04-24 20:00:00|8099.2|8095.2|8099|8095|8101.2|8097.2|8094.6|8090.6|0
1713989100000|2024-04-24 20:05:00|8099.3|8095.3|8080.7|8076.7|8099.3|8095.3|8073.4|8069.4|0
1713989400000|2024-04-24 20:10:00|8080.4|8076.4|8077.6|8073.6|8081.4|8077.4|8076.8|8072.8|0
1713989700000|2024-04-24 20:15:00|8077.3|8073.3|8074.9|8070.9|8078.5|8074.5|8074.4|8070.4|0
1713990000000|2024-04-24 20:20:00|8074.5|8070.5|8069.4|8065.4|8074.5|8070.5|8066.9|8062.9|0
1713990300000|2024-04-24 20:25:00|8069.5|8065.5|8073.9|8069.9|8080|8076|8063.8|8059.8|0
1713990600000|2024-04-24 20:30:00|8074.2|8070.2|8070.9|8066.9|8074.5|8070.5|8069.8|8065.8|0
1713990900000|2024-04-24 20:35:00|8070.3|8066.3|8070.7|8066.7|8072.5|8068.5|8070|8066|0
1713991200000|2024-04-24 20:40:00|8070.9|8066.9|8069.6|8065.6|8072.5|8068.5|8068.1|8064.1|0
1713991500000|2024-04-24 20:45:00|8070|8066|8072.7|8068.7|8073.2|8069.2|8069.8|8065.8|0
1713991800000|2024-04-24 20:50:00|8073|8069|8074.2|8070.2|8074.2|8070.2|8071.6|8067.6|0
1713992100000|2024-04-24 20:55:00|8074.4|8070.4|8071.8|8067.8|8074.4|8070.4|8069.5|8065.5|0
1713992400000|2024-04-24 21:00:00|8071.3|8067.3|8071|8067|8072|8068|8070|8066|0
1713992700000|2024-04-24 21:05:00|8070.8|8066.8|8067.2|8063.2|8071.6|8067.6|8067.2|8063.2|0
1713993000000|2024-04-24 21:10:00|8067.1|8063.1|8063|8059|8067.4|8063.4|8063|8059|0
1713993300000|2024-04-24 21:15:00|8063.1|8059.1|8065.4|8061.4|8066.4|8062.4|8063|8059|0
1713993600000|2024-04-24 21:20:00|8065.6|8061.6|8065.4|8061.4|8065.8|8061.8|8064|8060|0
1713993900000|2024-04-24 21:25:00|8065.6|8061.6|8063.1|8059.1|8065.6|8061.6|8063.1|8059.1|0
1713994200000|2024-04-24 21:30:00|8063.3|8059.3|8061.1|8057.1|8063.6|8059.6|8061.1|8057.1|0
1713994500000|2024-04-24 21:35:00|8061|8057|8060.3|8056.3|8061.4|8057.4|8060.2|8056.2|0
1713994800000|2024-04-24 21:40:00|8060.1|8056.1|8061.2|8057.2|8061.2|8057.2|8060.1|8056.1|0
1713995100000|2024-04-24 21:45:00|8061.3|8057.3|8059.4|8055.4|8062|8058|8059.4|8055.4|0
1713995400000|2024-04-24 21:50:00|8059.6|8055.6|8061.4|8057.4|8061.6|8057.6|8059.6|8055.6|0
1713995700000|2024-04-24 21:55:00|8061.3|8057.3|8061.9|8057.9|8061.9|8057.9|8061|8057|0
1713996000000|2024-04-24 22:00:00|8062|8058|8065.4|8061.4|8067|8063|8061.9|8057.9|0
1713996300000|2024-04-24 22:05:00|8065.7|8061.7|8068.4|8064.4|8068.4|8064.4|8065.4|8061.4|0
1713996600000|2024-04-24 22:10:00|8068.5|8064.5|8069|8065|8069|8065|8067.1|8063.1|0
1713996900000|2024-04-24 22:15:00|8068.4|8064.4|8068.2|8064.2|8069|8065|8066.3|8062.3|0
1713997200000|2024-04-24 22:20:00|8068.4|8064.4|8069.9|8065.9|8070|8066|8068.2|8064.2|0
1713997500000|2024-04-24 22:25:00|8069.7|8065.7|8072.3|8068.3|8072.3|8068.3|8069.7|8065.7|0
1713997800000|2024-04-24 22:30:00|8072.6|8068.6|8069.7|8065.7|8072.7|8068.7|8069.1|8065.1|0
1713998100000|2024-04-24 22:35:00|8069.9|8065.9|8067.6|8063.6|8070.2|8066.2|8067.1|8063.1|0
1713998400000|2024-04-24 22:40:00|8067.8|8063.8|8069.9|8065.9|8070.5|8066.5|8067.5|8063.5|0
1713998700000|2024-04-24 22:45:00|8066.2|8062.2|8068.6|8064.6|8068.7|8064.7|8066.2|8062.2|0
1713999000000|2024-04-24 22:50:00|8068.9|8064.9|8066.9|8062.9|8068.9|8064.9|8066.9|8062.9|0
1713999300000|2024-04-24 22:55:00|8067.1|8063.1|8066.9|8062.9|8067.4|8063.4|8066.6|8062.6|0
1713999600000|2024-04-24 23:00:00|8071|8067|8071.8|8067.8|8072.3|8068.3|8070.5|8066.5|0
1713999900000|2024-04-24 23:05:00|8071.5|8067.5|8072.2|8068.2|8072.5|8068.5|8071|8067|0
1714000200000|2024-04-24 23:10:00|8072.5|8068.5|8074|8070|8074.7|8070.7|8072.5|8068.5|0
1714000500000|2024-04-24 23:15:00|8070.3|8066.3|8069.4|8065.4|8070.5|8066.5|8068.6|8064.6|0
1714000800000|2024-04-24 23:20:00|8069.2|8065.2|8070.1|8066.1|8070.5|8066.5|8068.6|8064.6|0
1714001100000|2024-04-24 23:25:00|8070.5|8066.5|8071.8|8067.8|8071.8|8067.8|8070.1|8066.1|0
1714001400000|2024-04-24 23:30:00|8075.7|8071.7|8074.2|8070.2|8076.3|8072.3|8073.9|8069.9|0
1714001700000|2024-04-24 23:35:00|8073.9|8069.9|8074.7|8070.7|8075|8071|8073.9|8069.9|0
1714002000000|2024-04-24 23:40:00|8074.5|8070.5|8074|8070|8074.7|8070.7|8073.9|8069.9|0
1714002300000|2024-04-24 23:45:00|8070.5|8066.5|8068.7|8064.7|8070.6|8066.6|8068.7|8064.7|0
1714002600000|2024-04-24 23:50:00|8068.8|8064.8|8066.6|8062.6|8068.8|8064.8|8065.7|8061.7|0
1714002900000|2024-04-24 23:55:00|8066.7|8062.7|8069.3|8065.3|8069.5|8065.5|8066.7|8062.7|0
1714003200000|2024-04-25 00:00:00|8073.1|8069.1|8085.3|8081.3|8085.8|8081.8|8073.1|8069.1|0
1714003500000|2024-04-25 00:05:00|8085.4|8081.4|8083.1|8079.1|8085.8|8081.8|8082.7|8078.7|0
1714003800000|2024-04-25 00:10:00|8083|8079|8085.1|8081.1|8085.1|8081.1|8080.8|8076.8|0
1714004100000|2024-04-25 00:15:00|8085.3|8081.3|8085|8082|8090.1|8086.1|8083.4|8080.4|0
1714004400000|2024-04-25 00:20:00|8086.6|8083.6|8086.6|8083.6|8087.4|8084.4|8085|8082|0
1714004700000|2024-04-25 00:25:00|8085|8082|8089.8|8086.8|8090.5|8087.5|8085|8082|0
1714005000000|2024-04-25 00:30:00|8090.5|8087.5|8099.1|8096.1|8099.1|8096.1|8089.8|8086.8|0
1714005300000|2024-04-25 00:35:00|8098.3|8095.3|8096.7|8093.7|8099.1|8096.1|8096.6|8093.6|0
1714005600000|2024-04-25 00:40:00|8097.5|8094.5|8095.9|8092.9|8098.2|8095.2|8095|8092|0
1714005900000|2024-04-25 00:45:00|8096.6|8093.6|8098.2|8095.2|8098.2|8095.2|8095|8092|0
1714006200000|2024-04-25 00:50:00|8097.4|8094.4|8096.6|8093.6|8098.2|8095.2|8096.6|8093.6|0
1714006500000|2024-04-25 00:55:00|8095|8092|8096.6|8093.6|8096.6|8093.6|8093.4|8090.4|0
1714006800000|2024-04-25 01:00:00|8095|8092|8095|8092|8095|8092|8095|8092|0
1714007100000|2024-04-25 01:05:00|8096.6|8093.6|8092.6|8089.6|8096.6|8093.6|8091.8|8088.8|0
1714007400000|2024-04-25 01:10:00|8091.8|8088.8|8091.8|8088.8|8093.4|8090.4|8091.8|8088.8|0
1714007700000|2024-04-25 01:15:00|8090.2|8087.2|8090.2|8087.2|8090.2|8087.2|8088.6|8085.6|0
1714008000000|2024-04-25 01:20:00|8091.8|8088.8|8093.3|8090.3|8093.3|8090.3|8090.2|8087.2|0
1714008300000|2024-04-25 01:25:00|8093.4|8090.4|8095|8092|8096.5|8093.5|8093.4|8090.4|0
1714008600000|2024-04-25 01:30:00|8090.8|8087.8|8089.3|8086.3|8092.4|8089.4|8089.3|8086.3|0
1714008900000|2024-04-25 01:35:00|8089.2|8086.2|8088.5|8085.5|8089.3|8086.3|8086.1|8083.1|0
1714009200000|2024-04-25 01:40:00|8087.7|8084.7|8086|8083|8089.3|8086.3|8086|8083|0
1714009500000|2024-04-25 01:45:00|8087.8|8084.8|8083|8080|8087.8|8084.8|8082.2|8079.2|0
1714009800000|2024-04-25 01:50:00|8083.8|8080.8|8090.9|8087.9|8090.9|8087.9|8083.8|8080.8|0
1714010100000|2024-04-25 01:55:00|8089.3|8086.3|8084.6|8081.6|8090.9|8087.9|8084.6|8081.6|0
1714010400000|2024-04-25 02:00:00|8080.4|8077.4|8084.5|8081.5|8084.5|8081.5|8079.7|8076.7|0
1714010700000|2024-04-25 02:05:00|8084.4|8081.4|8086|8083|8086.1|8083.1|8084.4|8081.4|0
1714011000000|2024-04-25 02:10:00|8085.2|8082.2|8084.4|8081.4|8086|8083|8082.8|8079.8|0
1714011300000|2024-04-25 02:15:00|8087|8084|8086.2|8083.2|8087.8|8084.8|8084.6|8081.6|0
1714011600000|2024-04-25 02:20:00|8085.4|8082.4|8089.3|8086.3|8089.3|8086.3|8084.6|8081.6|0
1714011900000|2024-04-25 02:25:00|8088.5|8085.5|8087.7|8084.7|8089.3|8086.3|8087.7|8084.7|0
1714012200000|2024-04-25 02:30:00|8087.8|8084.8|8087.7|8084.7|8089.3|8086.3|8086.9|8083.9|0
1714012500000|2024-04-25 02:35:00|8089.3|8086.3|8089.3|8086.3|8089.3|8086.3|8087.7|8084.7|0
1714012800000|2024-04-25 02:40:00|8088.5|8085.5|8089.2|8086.2|8089.2|8086.2|8087.6|8084.6|0
1714013100000|2024-04-25 02:45:00|8088.4|8085.4|8089.2|8086.2|8089.2|8086.2|8087.6|8084.6|0
1714013400000|2024-04-25 02:50:00|8088.4|8085.4|8089.2|8086.2|8090.8|8087.8|8087.6|8084.6|0
1714013700000|2024-04-25 02:55:00|8089.3|8086.3|8089.3|8086.3|8090.8|8087.8|8088.5|8085.5|0
1714014300000|2024-04-25 03:05:00|8089.2|8086.2|8086.2|8083.2|8089.2|8086.2|8086.2|8083.2|0
1714014600000|2024-04-25 03:10:00|8087.7|8084.7|8087.7|8084.7|8087.8|8084.8|8087.7|8084.7|0
1714014900000|2024-04-25 03:15:00|8087.8|8084.8|8087.7|8084.7|8087.8|8084.8|8087.7|8084.7|0
1714015200000|2024-04-25 03:20:00|8087.8|8084.8|8087|8084|8087.8|8084.8|8086.2|8083.2|0
1714015500000|2024-04-25 03:25:00|8086.2|8083.2|8084.6|8081.6|8087.8|8084.8|8083|8080|0
1714015800000|2024-04-25 03:30:00|8083|8080|8083|8080|8084.6|8081.6|8081.4|8078.4|0
1714016100000|2024-04-25 03:35:00|8082.2|8079.2|8083|8080|8083|8080|8081.4|8078.4|0
1714016400000|2024-04-25 03:40:00|8082.9|8079.9|8082.9|8079.9|8082.9|8079.9|8082.9|8079.9|0
1714016700000|2024-04-25 03:45:00|8082.1|8079.1|8081.3|8078.3|8082.1|8079.1|8081.3|8078.3|0
1714017000000|2024-04-25 03:50:00|8081.4|8078.4|8082.7|8079.7|8082.9|8079.9|8081.1|8078.1|0
1714017600000|2024-04-25 04:00:00|8083.5|8080.5|8083.5|8080.5|8083.5|8080.5|8081.9|8078.9|0
1714017900000|2024-04-25 04:05:00|8081.9|8078.9|8081.9|8078.9|8083.5|8080.5|8081.9|8078.9|0
1714018200000|2024-04-25 04:10:00|8082.7|8079.7|8082.7|8079.7|8083.5|8080.5|8081.9|8078.9|0
1714018500000|2024-04-25 04:15:00|8083.5|8080.5|8081.9|8078.9|8083.5|8080.5|8081.9|8078.9|0
1714018800000|2024-04-25 04:20:00|8083.5|8080.5|8081.9|8078.9|8083.5|8080.5|8081.9|8078.9|0
1714019100000|2024-04-25 04:25:00|8082.7|8079.7|8081.9|8078.9|8082.7|8079.7|8081.9|8078.9|0
1714019400000|2024-04-25 04:30:00|8083.5|8080.5|8085.1|8082.1|8085.1|8082.1|8083.5|8080.5|0
1714019700000|2024-04-25 04:35:00|8086.7|8083.7|8085.1|8082.1|8086.7|8083.7|8085.1|8082.1|0
1714020000000|2024-04-25 04:40:00|8085.9|8082.9|8083.5|8080.5|8085.9|8082.9|8083.5|8080.5|0
1714020300000|2024-04-25 04:45:00|8083.6|8080.6|8080.4|8077.4|8083.6|8080.6|8080.4|8077.4|0
1714020600000|2024-04-25 04:50:00|8082|8079|8081.2|8078.2|8082|8079|8080.4|8077.4|0
1714020900000|2024-04-25 04:55:00|8082|8079|8082|8079|8082.8|8079.8|8081.2|8078.2|0
1714021200000|2024-04-25 05:00:00|8083.6|8080.6|8078.8|8075.8|8083.6|8080.6|8078.8|8075.8|0
1714021500000|2024-04-25 05:05:00|8079.6|8076.6|8080.3|8077.3|8082|8079|8079.6|8076.6|0
1714021800000|2024-04-25 05:10:00|8081.9|8078.9|8080.2|8077.2|8081.9|8078.9|8079.4|8076.4|0
1714022100000|2024-04-25 05:15:00|8078.6|8075.6|8075.3|8072.3|8080.2|8077.2|8075.3|8072.3|0
1714022400000|2024-04-25 05:20:00|8073.7|8070.7|8069|8066|8075.4|8072.4|8067.4|8064.4|0
1714022700000|2024-04-25 05:25:00|8068.2|8065.2|8069.1|8066.1|8069.1|8066.1|8067.4|8064.4|0
1714023000000|2024-04-25 05:30:00|8069.2|8066.2|8075.6|8072.6|8077.3|8074.3|8069.2|8066.2|0
1714023300000|2024-04-25 05:35:00|8074.8|8071.8|8075.6|8072.6|8077.2|8074.2|8074|8071|0
1714023600000|2024-04-25 05:40:00|8076.4|8073.4|8077.2|8074.2|8080.4|8077.4|8076.4|8073.4|0
1714023900000|2024-04-25 05:45:00|8077.3|8074.3|8078.8|8075.8|8078.9|8075.9|8077.2|8074.2|0
1714024200000|2024-04-25 05:50:00|8078.7|8075.7|8072.4|8069.4|8078.7|8075.7|8069.3|8066.3|0
1714024500000|2024-04-25 05:55:00|8073.2|8070.2|8075.5|8072.5|8075.5|8072.5|8072.3|8069.3|0
1714024800000|2024-04-25 06:00:00|8077.1|8074.1|8072.1|8070.1|8077.6|8074.1|8065.1|8063.1|574
1714025100000|2024-04-25 06:05:00|8072.6|8070.6|8072.8|8070.8|8074.8|8072.8|8069.3|8067.3|410
1714025400000|2024-04-25 06:10:00|8073.1|8071.1|8077.6|8075.6|8080.8|8078.8|8073.1|8071.1|202
1714025700000|2024-04-25 06:15:00|8077.3|8075.3|8081.3|8079.3|8081.3|8079.3|8075.3|8073.3|107
1714026000000|2024-04-25 06:20:00|8081.6|8079.6|8081.1|8079.1|8083.6|8081.6|8078.1|8076.1|126
1714026300000|2024-04-25 06:25:00|8080.8|8078.8|8076.1|8074.1|8081.6|8079.6|8075.8|8073.8|37
1714026600000|2024-04-25 06:30:00|8075.8|8073.8|8076.1|8074.1|8080.1|8078.1|8075.1|8073.1|53
1714026900000|2024-04-25 06:35:00|8076.3|8074.3|8079.3|8077.3|8079.8|8077.8|8073.8|8071.8|87
1714027200000|2024-04-25 06:40:00|8079.1|8077.1|8078.3|8076.3|8080.8|8078.8|8076.8|8074.8|101
1714027500000|2024-04-25 06:45:00|8078.1|8076.1|8083.8|8081.8|8084.6|8082.6|8077.6|8075.6|151
1714027800000|2024-04-25 06:50:00|8083.6|8081.6|8090.3|8088.3|8092.1|8090.1|8083.3|8081.3|149
1714028100000|2024-04-25 06:55:00|8090.6|8088.6|8095.3|8093.3|8103.3|8101.3|8088.1|8086.1|356
1714028400000|2024-04-25 07:00:00|8094.8|8093.8|8092.3|8091.3|8103.6|8102.6|8080.8|8079.8|1598
1714028700000|2024-04-25 07:05:00|8092.6|8091.6|8086.1|8085.1|8096.8|8095.8|8085.1|8084.1|1254
1714029000000|2024-04-25 07:10:00|8085.8|8084.8|8073.6|8072.6|8093.1|8092.1|8073.6|8072.6|1283
1714029300000|2024-04-25 07:15:00|8073.8|8072.8|8068.3|8067.3|8081.1|8080.1|8067.8|8066.8|717
1714029600000|2024-04-25 07:20:00|8068.8|8067.8|8060.8|8059.8|8071.6|8070.6|8058.8|8057.8|493
1714029900000|2024-04-25 07:25:00|8061.1|8060.1|8060.8|8059.8|8062.8|8061.8|8055.3|8054.3|516
1714030200000|2024-04-25 07:30:00|8061.1|8060.1|8065.8|8064.8|8068.8|8067.8|8057.8|8056.8|538
1714030500000|2024-04-25 07:35:00|8065.6|8064.6|8060.1|8059.1|8068.1|8067.1|8057.6|8056.6|431
1714030800000|2024-04-25 07:40:00|8059.8|8058.8|8071.7|8070.7|8071.7|8070.7|8058.3|8057.3|264
1714031100000|2024-04-25 07:45:00|8071.9|8070.9|8072.9|8071.9|8073.4|8072.4|8067.7|8066.7|266
1714031400000|2024-04-25 07:50:00|8073.2|8072.2|8067.9|8066.9|8076.7|8075.7|8066.9|8065.9|348
1714031700000|2024-04-25 07:55:00|8067.7|8066.7|8066.9|8065.9|8069.7|8068.7|8065.4|8064.4|472
1714032000000|2024-04-25 08:00:00|8067.2|8066.2|8064.9|8063.9|8071.4|8070.4|8062.4|8061.4|486
1714032300000|2024-04-25 08:05:00|8065.2|8064.2|8065.2|8064.2|8068.4|8067.4|8061.9|8060.9|256
1714032600000|2024-04-25 08:10:00|8064.9|8063.9|8070.7|8069.7|8072.7|8071.7|8062.9|8061.9|242
1714032900000|2024-04-25 08:15:00|8070.9|8069.9|8068.4|8067.4|8073.4|8072.4|8067.9|8066.9|221
1714033200000|2024-04-25 08:20:00|8067.9|8066.9|8061.2|8060.2|8069.7|8068.7|8061.2|8060.2|229
1714033500000|2024-04-25 08:25:00|8061.4|8060.4|8061.2|8060.2|8063.2|8062.2|8056.2|8055.2|372
1714033800000|2024-04-25 08:30:00|8060.9|8059.9|8064.2|8063.2|8065.2|8064.2|8060.2|8059.2|208
1714034100000|2024-04-25 08:35:00|8064.4|8063.4|8068.4|8067.4|8071.2|8070.2|8063.9|8062.9|186
1714034400000|2024-04-25 08:40:00|8068.9|8067.9|8063.4|8062.4|8070.2|8069.2|8061.9|8060.9|133
1714034700000|2024-04-25 08:45:00|8063.2|8062.2|8062.2|8061.2|8064.7|8063.7|8059.7|8058.7|94
1714035000000|2024-04-25 08:50:00|8062.4|8061.4|8062.4|8061.4|8067.7|8066.7|8059.2|8058.2|196
1714035300000|2024-04-25 08:55:00|8062.7|8061.7|8060.2|8059.2|8064.9|8063.9|8056.9|8055.9|373
1714035600000|2024-04-25 09:00:00|8059.9|8058.9|8057.4|8056.4|8060.4|8059.4|8055.2|8054.2|159
1714035900000|2024-04-25 09:05:00|8057.7|8056.7|8053.9|8052.9|8057.9|8056.9|8052.7|8051.7|2248
1714036200000|2024-04-25 09:10:00|8054.2|8053.2|8055.9|8054.9|8056.2|8055.2|8051.9|8050.9|1161
1714036500000|2024-04-25 09:15:00|8055.7|8054.7|8053.2|8052.2|8055.7|8054.7|8051.9|8050.9|123
1714036800000|2024-04-25 09:20:00|8052.9|8051.9|8049.7|8048.7|8054.2|8053.2|8049.7|8048.7|191
1714037100000|2024-04-25 09:25:00|8049.4|8048.4|8049.4|8048.4|8050.2|8049.2|8045.7|8044.7|251
1714037400000|2024-04-25 09:30:00|8049.7|8048.7|8045.9|8044.9|8052.2|8051.2|8044.9|8043.9|163
1714037700000|2024-04-25 09:35:00|8045.7|8044.7|8044.4|8043.4|8047.9|8046.9|8043.2|8042.2|253
1714038000000|2024-04-25 09:40:00|8044.2|8043.2|8047.7|8046.7|8049.2|8048.2|8043.7|8042.7|147
1714038300000|2024-04-25 09:45:00|8047.4|8046.4|8048.4|8047.4|8052.7|8051.7|8046.2|8045.2|229
1714038600000|2024-04-25 09:50:00|8048.7|8047.7|8044.9|8043.9|8051.2|8050.2|8044.7|8043.7|200
1714038900000|2024-04-25 09:55:00|8045.2|8044.2|8047.2|8046.2|8050.4|8049.4|8044.7|8043.7|129
1714039200000|2024-04-25 10:00:00|8046.9|8045.9|8044.2|8043.2|8047.4|8046.4|8042.7|8041.7|236
1714039500000|2024-04-25 10:05:00|8043.9|8042.9|8041.2|8040.2|8045.4|8044.4|8040.7|8039.7|204
1714039800000|2024-04-25 10:10:00|8040.9|8039.9|8035.2|8034.2|8041.9|8040.9|8034.7|8033.7|334
1714040100000|2024-04-25 10:15:00|8035.7|8034.7|8035.9|8034.9|8037.4|8036.4|8033.4|8032.4|523
1714040400000|2024-04-25 10:20:00|8036.2|8035.2|8027.9|8026.9|8036.2|8035.2|8027.7|8026.7|373
1714040700000|2024-04-25 10:25:00|8028.2|8027.2|8027.7|8026.7|8031.7|8030.7|8027.2|8026.2|224
1714041000000|2024-04-25 10:30:00|8027.4|8026.4|8030.4|8029.4|8030.9|8029.9|8024.9|8023.9|216
1714041300000|2024-04-25 10:35:00|8030.9|8029.9|8028.4|8027.4|8030.9|8029.9|8026.2|8025.2|202
1714041600000|2024-04-25 10:40:00|8028.7|8027.7|8027.9|8026.9|8029.4|8028.4|8024.4|8023.4|171
1714041900000|2024-04-25 10:45:00|8027.7|8026.7|8027.7|8026.7|8030.9|8029.9|8026.7|8025.7|168
1714042200000|2024-04-25 10:50:00|8027.9|8026.9|8021.7|8020.7|8028.9|8027.9|8021.4|8020.4|207
1714042500000|2024-04-25 10:55:00|8021.9|8020.9|8016.9|8015.9|8022.2|8021.2|8016.9|8015.9|251
1714042800000|2024-04-25 11:00:00|8017.4|8016.4|8019.4|8018.4|8019.9|8018.9|8013.7|8012.7|331
1714043100000|2024-04-25 11:05:00|8019.2|8018.2|8013.4|8012.4|8020.2|8019.2|8012.2|8011.2|312
1714043400000|2024-04-25 11:10:00|8013.2|8012.2|8018.9|8017.9|8019.2|8018.2|8013.2|8012.2|398
1714043700000|2024-04-25 11:15:00|8019.2|8018.2|8021.9|8020.9|8024.7|8023.7|8018.7|8017.7|308
1714044000000|2024-04-25 11:20:00|8021.7|8020.7|8015.7|8014.7|8021.9|8020.9|8014.7|8013.7|217
1714044300000|2024-04-25 11:25:00|8015.4|8014.4|8013.4|8012.4|8016.9|8015.9|8011.9|8010.9|263
1714044600000|2024-04-25 11:30:00|8013.2|8012.2|8013.9|8012.9|8015.4|8014.4|8011.4|8010.4|193
1714044900000|2024-04-25 11:35:00|8013.7|8012.7|8010.7|8009.7|8014.4|8013.4|8007.4|8006.4|447
1714045200000|2024-04-25 11:40:00|8011.1|8010.1|8017.1|8016.1|8017.3|8016.3|8008.1|8007.1|330
1714045500000|2024-04-25 11:45:00|8016.8|8015.8|8022.1|8021.1|8022.6|8021.6|8014.1|8013.1|408
1714045800000|2024-04-25 11:50:00|8022.3|8021.3|8027.3|8026.3|8027.6|8026.6|8020.1|8019.1|258
1714046100000|2024-04-25 11:55:00|8027.6|8026.6|8030.1|8029.1|8032.8|8031.8|8026.8|8025.8|213
1714046400000|2024-04-25 12:00:00|8029.8|8028.8|8024.3|8023.3|8032.6|8031.6|8022.1|8021.1|382
1714046700000|2024-04-25 12:05:00|8024.6|8023.6|8027.1|8026.1|8029.3|8028.3|8020.8|8019.8|167
1714047000000|2024-04-25 12:10:00|8026.8|8025.8|8031.3|8030.3|8031.8|8030.8|8021.8|8020.8|324
1714047300000|2024-04-25 12:15:00|8031.1|8030.1|8029.1|8028.1|8032.8|8031.8|8027.3|8026.3|215
1714047600000|2024-04-25 12:20:00|8029.3|8028.3|8026.6|8025.6|8031.6|8030.6|8026.6|8025.6|210
1714047900000|2024-04-25 12:25:00|8026.8|8025.8|8024.1|8023.1|8027.8|8026.8|8023.8|8022.8|150
1714048200000|2024-04-25 12:30:00|8023.8|8022.8|8010.6|8009.6|8029.1|8028.1|8002.3|8001.3|928
1714048500000|2024-04-25 12:35:00|8011.1|8010.1|8002.8|8001.8|8014.8|8013.8|8002.6|8001.6|398
1714048800000|2024-04-25 12:40:00|8002.6|8001.6|7993.3|7992.3|8004.8|8003.8|7990.1|7989.1|505
1714049100000|2024-04-25 12:45:00|7993.6|7992.6|7985.8|7984.8|7994.8|7993.8|7985.1|7984.1|719
1714049400000|2024-04-25 12:50:00|7986.1|7985.1|7982.1|7981.1|7989.3|7988.3|7979.6|7978.6|732
1714049700000|2024-04-25 12:55:00|7981.8|7980.8|7978.8|7977.8|7984.6|7983.6|7975.6|7974.6|838
1714050000000|2024-04-25 13:00:00|7979.1|7978.1|7985.6|7984.6|7986.6|7985.6|7977.3|7976.3|474
1714050300000|2024-04-25 13:05:00|7984.3|7983.3|7978.8|7977.8|7985.3|7984.3|7975.8|7974.8|359
1714050600000|2024-04-25 13:10:00|7978.6|7977.6|7975.3|7974.3|7980.3|7979.3|7968.1|7967.1|589
1714050900000|2024-04-25 13:15:00|7975.6|7974.6|7974.1|7973.1|7977.8|7976.8|7972.6|7971.6|325
1714051200000|2024-04-25 13:20:00|7973.8|7972.8|7972.8|7971.8|7976.3|7975.3|7970.6|7969.6|346
1714051500000|2024-04-25 13:25:00|7972.6|7971.6|7975.6|7974.6|7978.1|7977.1|7969.1|7968.1|457
1714051800000|2024-04-25 13:30:00|7975.8|7974.8|7968.8|7967.8|7981.8|7980.8|7967.1|7966.1|613
1714052100000|2024-04-25 13:35:00|7968.6|7967.6|7962.6|7961.6|7971.8|7970.8|7962.1|7961.1|701
1714052400000|2024-04-25 13:40:00|7961.8|7960.8|7975.8|7974.8|7979.1|7978.1|7959.6|7958.6|727
1714052700000|2024-04-25 13:45:00|7975.6|7974.6|7964.6|7963.6|7977.3|7976.3|7961.1|7960.1|751
1714053000000|2024-04-25 13:50:00|7964.3|7963.3|7961.3|7960.3|7968.1|7967.1|7959.1|7958.1|563
1714053300000|2024-04-25 13:55:00|7961.6|7960.6|7964.8|7963.8|7970.1|7969.1|7957.8|7956.8|579
1714053600000|2024-04-25 14:00:00|7966.3|7965.3|7957.1|7956.1|7966.3|7965.3|7955.3|7954.3|803
1714053900000|2024-04-25 14:05:00|7957.3|7956.3|7969.1|7968.1|7971.6|7970.6|7956.1|7955.1|856
1714054200000|2024-04-25 14:10:00|7968.7|7967.7|7977.7|7976.7|7979.4|7978.4|7967.7|7966.7|632
1714054500000|2024-04-25 14:15:00|7977.9|7976.9|7990.2|7989.2|7992.2|7991.2|7977.2|7976.2|663
1714054800000|2024-04-25 14:20:00|7989.9|7988.9|7998.2|7997.2|7998.9|7997.9|7989.4|7988.4|446
1714055100000|2024-04-25 14:25:00|7997.9|7996.9|8000.7|7999.7|8001.2|8000.2|7995.4|7994.4|612
1714055400000|2024-04-25 14:30:00|8000.9|7999.9|7999.9|7998.9|8008.9|8007.9|7996.4|7995.4|1405
1714055700000|2024-04-25 14:35:00|8000.2|7999.2|8005.4|8004.4|8006.7|8005.7|7998.7|7997.7|574
1714056000000|2024-04-25 14:40:00|8005.7|8004.7|7998.9|7997.9|8007.7|8006.7|7995.9|7994.9|591
1714056300000|2024-04-25 14:45:00|7998.7|7997.7|8003.7|8002.7|8010.9|8009.9|7997.9|7996.9|453
1714056600000|2024-04-25 14:50:00|8003.9|8002.9|8006.9|8005.9|8009.9|8008.9|8003.7|8002.7|495
1714056900000|2024-04-25 14:55:00|8006.7|8005.7|8016.2|8015.2|8017.2|8016.2|8004.9|8003.9|589
1714057200000|2024-04-25 15:00:00|8015.7|8014.7|8016.4|8015.4|8019.7|8018.7|8015.4|8014.4|752
1714057500000|2024-04-25 15:05:00|8016.7|8015.7|8019.2|8018.2|8019.2|8018.2|8015.2|8014.2|529
1714057800000|2024-04-25 15:10:00|8018.9|8017.9|8021.9|8020.9|8022.7|8021.7|8018.2|8017.2|542
1714058100000|2024-04-25 15:15:00|8022.2|8021.2|8020.2|8019.2|8024.7|8023.7|8016.9|8015.9|563
1714058400000|2024-04-25 15:20:00|8019.9|8018.9|8022.2|8021.2|8023.7|8022.7|8018.2|8017.2|851
1714058700000|2024-04-25 15:25:00|8021.9|8020.9|8021.2|8020.2|8024.2|8023.2|8016.9|8015.9|1515
1714059000000|2024-04-25 15:30:00|8014.7|8012.7|8010.2|8008.2|8018.4|8016.4|8008.2|8006.2|3713
1714059300000|2024-04-25 15:35:00|8010.7|8008.7|8005.7|8003.7|8011.4|8009.4|8005.2|8003.2|1353
1714059600000|2024-04-25 15:40:00|8005.9|8003.9|8008.2|8006.2|8009.7|8007.7|8005.7|8003.7|330
1714059900000|2024-04-25 15:45:00|8008.4|8006.4|7999.4|7997.4|8012.4|8010.4|7998.7|7996.7|815
1714060200000|2024-04-25 15:50:00|7999.2|7997.2|8006.4|8004.4|8007.2|8005.2|7999.2|7997.2|265
1714060500000|2024-04-25 15:55:00|8006.2|8004.2|8012.4|8010.4|8012.9|8010.9|8004.9|8002.9|291
1714060800000|2024-04-25 16:00:00|8011.9|8009.9|8010.4|8008.4|8013.7|8011.7|8008.9|8006.9|380
1714061100000|2024-04-25 16:05:00|8010.7|8008.7|8010.4|8008.4|8012.9|8010.9|8007.7|8005.7|123
1714061400000|2024-04-25 16:10:00|8010.7|8008.7|8004.4|8002.4|8011.2|8009.2|8001.7|7999.7|339
1714061700000|2024-04-25 16:15:00|8004.7|8002.7|8004.9|8002.9|8007.9|8005.9|8004.2|8002.2|193
1714062000000|2024-04-25 16:20:00|8005.2|8003.2|8009.4|8007.4|8011.7|8009.7|8003.9|8001.9|172
1714062300000|2024-04-25 16:25:00|8009.2|8007.2|8007.9|8005.9|8009.9|8007.9|8006.9|8004.9|116
1714062600000|2024-04-25 16:30:00|8008.2|8006.2|8009.2|8007.2|8009.4|8007.4|8004.9|8002.9|124
1714062900000|2024-04-25 16:35:00|8009.4|8007.4|8008.9|8006.9|8010.9|8008.9|8006.4|8004.4|59
1714063200000|2024-04-25 16:40:00|8008.7|8006.7|8008.9|8006.9|8009.7|8007.7|8005.9|8003.9|50
1714063500000|2024-04-25 16:45:00|8009.7|8007.7|8008.2|8006.2|8010.9|8008.9|8007.4|8005.4|32
1714063800000|2024-04-25 16:50:00|8007.9|8005.9|8009.7|8007.7|8011.4|8009.4|8006.9|8004.9|112
1714064100000|2024-04-25 16:55:00|8009.9|8007.9|8008.2|8006.2|8012.9|8010.9|8005.9|8003.9|125
1714064400000|2024-04-25 17:00:00|8008.4|8006.4|8011.9|8009.9|8014.2|8012.2|8006.7|8004.7|224
1714064700000|2024-04-25 17:05:00|8012.2|8010.2|8010.2|8008.2|8014.4|8012.4|8008.9|8006.9|120
1714065000000|2024-04-25 17:10:00|8009.9|8007.9|8009.9|8007.9|8012.9|8010.9|8005.4|8003.4|134
1714065300000|2024-04-25 17:15:00|8010.2|8008.2|8009.4|8007.4|8010.9|8008.9|8008.4|8006.4|38
1714065600000|2024-04-25 17:20:00|8009.2|8007.2|8003.2|8001.2|8009.2|8007.2|8001.9|7999.9|28
1714065900000|2024-04-25 17:25:00|8002.9|8000.9|8007.9|8005.9|8008.9|8006.9|8002.4|8000.4|19
1714066200000|2024-04-25 17:30:00|8007.7|8005.7|8012.9|8010.9|8012.9|8010.9|8006.9|8004.9|15
1714066500000|2024-04-25 17:35:00|8013.2|8011.2|8020.7|8018.7|8020.9|8018.9|8013.2|8011.2|115
1714066800000|2024-04-25 17:40:00|8020.4|8018.4|8019.4|8017.4|8020.7|8018.7|8015.9|8013.9|32
1714067100000|2024-04-25 17:45:00|8019.7|8017.7|8023.9|8021.9|8026.9|8024.9|8019.4|8017.4|138
1714067400000|2024-04-25 17:50:00|8023.7|8021.7|8029.2|8027.2|8030.2|8028.2|8023.2|8021.2|99
1714067700000|2024-04-25 17:55:00|8029.4|8027.4|8026.7|8024.7|8029.4|8027.4|8026.2|8024.2|51
1714068000000|2024-04-25 18:00:00|8027.2|8025.2|8024.7|8022.7|8027.9|8025.9|8024.2|8022.2|84
1714068300000|2024-04-25 18:05:00|8025.2|8023.2|8027.4|8025.4|8029.4|8027.4|8024.2|8022.2|43
1714068600000|2024-04-25 18:10:00|8027.7|8025.7|8026.7|8024.7|8029.4|8027.4|8025.9|8023.9|31
1714068900000|2024-04-25 18:15:00|8026.9|8024.9|8028.4|8026.4|8029.4|8027.4|8026.9|8024.9|54
1714069200000|2024-04-25 18:20:00|8028.2|8026.2|8025.2|8023.2|8029.7|8027.7|8024.7|8022.7|67
1714069500000|2024-04-25 18:25:00|8025.4|8023.4|8017.4|8015.4|8026.9|8024.9|8017.2|8015.2|73
1714069800000|2024-04-25 18:30:00|8017.2|8015.2|8020.4|8018.4|8025.2|8023.2|8016.9|8014.9|50
1714070100000|2024-04-25 18:35:00|8020.7|8018.7|8018.4|8016.4|8021.4|8019.4|8016.9|8014.9|57
1714070400000|2024-04-25 18:40:00|8018.2|8016.2|8016.9|8014.9|8019.9|8017.9|8014.2|8012.2|41
1714070700000|2024-04-25 18:45:00|8016.7|8014.7|8019.9|8017.9|8020.4|8018.4|8016.4|8014.4|67
1714071000000|2024-04-25 18:50:00|8019.7|8017.7|8019.4|8017.4|8021.9|8019.9|8017.9|8015.9|104
1714071300000|2024-04-25 18:55:00|8019.2|8017.2|8024.2|8022.2|8025.4|8023.4|8017.4|8015.4|24
1714071600000|2024-04-25 19:00:00|8024.4|8022.4|8029.4|8027.4|8030.2|8028.2|8023.9|8021.9|82
1714071900000|2024-04-25 19:05:00|8029.2|8027.2|8029.9|8027.9|8030.4|8028.4|8026.9|8024.9|45
1714072200000|2024-04-25 19:10:00|8030.2|8028.2|8032.4|8030.4|8032.4|8030.4|8028.7|8026.7|80
1714072500000|2024-04-25 19:15:00|8032.7|8030.7|8037.7|8035.7|8037.9|8035.9|8031.9|8029.9|127
1714072800000|2024-04-25 19:20:00|8036.9|8034.9|8032.4|8030.4|8038.4|8036.4|8032.2|8030.2|169
1714073100000|2024-04-25 19:25:00|8032.2|8030.2|8033.4|8031.4|8034.4|8032.4|8030.2|8028.2|77
1714073400000|2024-04-25 19:30:00|8033.7|8031.7|8030.9|8028.9|8033.7|8031.7|8030.4|8028.4|63
1714073700000|2024-04-25 19:35:00|8031.2|8029.2|8028.9|8026.9|8031.2|8029.2|8027.2|8025.2|44
1714074000000|2024-04-25 19:40:00|8029.2|8027.2|8025.4|8023.4|8029.2|8027.2|8023.7|8021.7|83
1714074300000|2024-04-25 19:45:00|8025.7|8023.7|8025.2|8023.2|8028.4|8026.4|8024.4|8022.4|110
1714074600000|2024-04-25 19:50:00|8025.4|8023.4|8027.9|8025.9|8028.4|8026.4|8024.4|8022.4|117
1714074900000|2024-04-25 19:55:00|8027.7|8025.7|8031.7|8029.7|8031.7|8029.7|8026.4|8024.4|149
1714075200000|2024-04-25 20:00:00|8032.5|8028.5|8076.1|8072.1|8077|8073|8029.2|8025.2|0
1714075500000|2024-04-25 20:05:00|8075.2|8071.2|8077.2|8073.2|8084.4|8080.4|8072.2|8068.2|0
1714075800000|2024-04-25 20:10:00|8076.7|8072.7|8075.6|8071.6|8079.8|8075.8|8072.6|8068.6|0
1714076100000|2024-04-25 20:15:00|8075.8|8071.8|8074.1|8070.1|8078.4|8074.4|8073.5|8069.5|0
1714076400000|2024-04-25 20:20:00|8074|8070|8075.6|8071.6|8078.1|8074.1|8073.5|8069.5|0
1714076700000|2024-04-25 20:25:00|8075.5|8071.5|8073.5|8069.5|8075.5|8071.5|8070.1|8066.1|0
1714077000000|2024-04-25 20:30:00|8073.4|8069.4|8073.7|8069.7|8074.5|8070.5|8072.1|8068.1|0
1714077300000|2024-04-25 20:35:00|8073.4|8069.4|8077.9|8073.9|8078.3|8074.3|8073.4|8069.4|0
1714077600000|2024-04-25 20:40:00|8078|8074|8079.9|8075.9|8080.5|8076.5|8077.4|8073.4|0
1714077900000|2024-04-25 20:45:00|8079.6|8075.6|8083.7|8079.7|8083.8|8079.8|8078.1|8074.1|0
1714078200000|2024-04-25 20:50:00|8083.4|8079.4|8081.1|8077.1|8083.9|8079.9|8080.8|8076.8|0
1714078500000|2024-04-25 20:55:00|8081.2|8077.2|8081.5|8077.5|8082.9|8078.9|8079.3|8075.3|0
1714078800000|2024-04-25 21:00:00|8081.9|8077.9|8077.4|8073.4|8082.4|8078.4|8077.4|8073.4|0
1714079100000|2024-04-25 21:05:00|8077.1|8073.1|8075.9|8071.9|8077.8|8073.8|8075.5|8071.5|0
1714079400000|2024-04-25 21:10:00|8075.6|8071.6|8074.3|8070.3|8075.7|8071.7|8074.3|8070.3|0
1714079700000|2024-04-25 21:15:00|8074.1|8070.1|8073.7|8069.7|8074.6|8070.6|8072.8|8068.8|0
1714080000000|2024-04-25 21:20:00|8073.5|8069.5|8072.9|8068.9|8073.5|8069.5|8072.7|8068.7|0
1714080300000|2024-04-25 21:25:00|8073.5|8069.5|8071.6|8067.6|8073.5|8069.5|8071.3|8067.3|0
1714080600000|2024-04-25 21:30:00|8071.3|8067.3|8070.5|8066.5|8071.3|8067.3|8069.6|8065.6|0
1714080900000|2024-04-25 21:35:00|8070.3|8066.3|8071.5|8067.5|8071.5|8067.5|8070.2|8066.2|0
1714081200000|2024-04-25 21:40:00|8071.3|8067.3|8070.9|8066.9|8071.6|8067.6|8070.4|8066.4|0
1714081500000|2024-04-25 21:45:00|8070.5|8066.5|8069.9|8065.9|8070.7|8066.7|8069.3|8065.3|0
1714081800000|2024-04-25 21:50:00|8069.7|8065.7|8070.4|8066.4|8070.4|8066.4|8069.1|8065.1|0
1714082100000|2024-04-25 21:55:00|8070.2|8066.2|8073.9|8069.9|8077|8073|8069.6|8065.6|0
1714082400000|2024-04-25 22:00:00|8074.1|8070.1|8070.2|8066.2|8080.9|8076.9|8067.6|8063.6|0
1714082700000|2024-04-25 22:05:00|8070.1|8066.1|8067.8|8063.8|8070.1|8066.1|8064.6|8060.6|0
1714083000000|2024-04-25 22:10:00|8068.5|8064.5|8068.7|8064.7|8068.7|8064.7|8065.4|8061.4|0
1714083300000|2024-04-25 22:15:00|8068.9|8064.9|8067.3|8063.3|8069.1|8065.1|8066.7|8062.7|0
1714083600000|2024-04-25 22:20:00|8067.1|8063.1|8066.7|8062.7|8067.6|8063.6|8065.4|8061.4|0
1714083900000|2024-04-25 22:25:00|8067|8063|8064.3|8060.3|8067.3|8063.3|8063.3|8059.3|0
1714084200000|2024-04-25 22:30:00|8064.2|8060.2|8064.8|8060.8|8065.9|8061.9|8064|8060|0
1714084500000|2024-04-25 22:35:00|8064.9|8060.9|8065.9|8061.9|8066.1|8062.1|8064.5|8060.5|0
1714084800000|2024-04-25 22:40:00|8065.8|8061.8|8066.7|8062.7|8067.6|8063.6|8065.3|8061.3|0
1714085100000|2024-04-25 22:45:00|8073.7|8069.7|8072.9|8068.9|8074.4|8070.4|8072.6|8068.6|0
1714085400000|2024-04-25 22:50:00|8072.6|8068.6|8072|8068|8073.4|8069.4|8071.8|8067.8|0
1714085700000|2024-04-25 22:55:00|8072.1|8068.1|8073.3|8069.3|8073.4|8069.4|8072|8068|0
1714086000000|2024-04-25 23:00:00|8065.8|8061.8|8065.8|8061.8|8066.6|8062.6|8063.4|8059.4|0
1714086300000|2024-04-25 23:05:00|8066|8062|8064.9|8060.9|8066|8062|8064.2|8060.2|0
1714086600000|2024-04-25 23:10:00|8064.7|8060.7|8062.8|8058.8|8064.7|8060.7|8060.5|8056.5|0
1714086900000|2024-04-25 23:15:00|8070.2|8066.2|8070.7|8066.7|8071|8067|8069.4|8065.4|0
1714087200000|2024-04-25 23:20:00|8070.5|8066.5|8070.3|8066.3|8071.2|8067.2|8070.2|8066.2|0
1714087500000|2024-04-25 23:25:00|8070.2|8066.2|8068.6|8064.6|8070.3|8066.3|8068.2|8064.2|0
1714087800000|2024-04-25 23:30:00|8068.7|8064.7|8067.4|8063.4|8069.9|8065.9|8067.4|8063.4|0
1714088100000|2024-04-25 23:35:00|8067.6|8063.6|8067.4|8063.4|8068.7|8064.7|8066.6|8062.6|0
1714088400000|2024-04-25 23:40:00|8067.6|8063.6|8069|8065|8069.2|8065.2|8067.4|8063.4|0
1714088700000|2024-04-25 23:45:00|8069.2|8065.2|8070.7|8066.7|8071|8067|8068.7|8064.7|0
1714089000000|2024-04-25 23:50:00|8070.5|8066.5|8068|8064|8071|8067|8067.1|8063.1|0
1714089300000|2024-04-25 23:55:00|8067.8|8063.8|8067.5|8063.5|8068.3|8064.3|8067|8063|0
1714089600000|2024-04-26 00:00:00|8060.1|8056.1|8047.9|8043.9|8060.3|8056.3|8047.5|8043.5|0
1714089900000|2024-04-26 00:05:00|8047.7|8043.7|8051|8047|8051.8|8047.8|8047.1|8043.1|0
1714090200000|2024-04-26 00:10:00|8051.3|8047.3|8053.5|8049.5|8054.8|8050.8|8051.1|8047.1|0
1714090500000|2024-04-26 00:15:00|8053.4|8049.4|8043.8|8040.8|8053.4|8049.4|8039|8035.5|0
1714090800000|2024-04-26 00:20:00|8045.4|8042.4|8042.2|8039.2|8045.4|8042.4|8040.6|8037.6|0
1714091100000|2024-04-26 00:25:00|8041.4|8038.4|8044.3|8041.3|8048.6|8045.6|8040.6|8037.6|0
1714091400000|2024-04-26 00:30:00|8045.9|8042.9|8045.9|8042.9|8045.9|8042.9|8044.3|8041.3|0
1714091700000|2024-04-26 00:35:00|8044.3|8041.3|8044.3|8041.3|8046|8043|8044.3|8041.3|0
1714092000000|2024-04-26 00:40:00|8044.4|8041.4|8043.6|8040.6|8044.4|8041.4|8041.2|8038.2|0
1714092300000|2024-04-26 00:45:00|8044.4|8041.4|8044.3|8041.3|8045.9|8042.9|8043.6|8040.6|0
1714092600000|2024-04-26 00:50:00|8044.4|8041.4|8044.4|8041.4|8045.9|8042.9|8042.8|8039.8|0
1714092900000|2024-04-26 00:55:00|8044.3|8041.3|8046|8043|8046|8043|8042.8|8039.8|0
1714093200000|2024-04-26 01:00:00|8044.4|8041.4|8046|8043|8046|8043|8042.8|8039.8|0
1714093500000|2024-04-26 01:05:00|8045.2|8042.2|8044.4|8041.4|8046|8043|8042.8|8039.8|0
1714093800000|2024-04-26 01:10:00|8044.3|8041.3|8042.7|8039.7|8044.4|8041.4|8042.7|8039.7|0
1714094100000|2024-04-26 01:15:00|8042.8|8039.8|8049.2|8046.2|8049.2|8046.2|8042.8|8039.8|0
1714094400000|2024-04-26 01:20:00|8047.6|8044.6|8049.4|8046.4|8050.9|8047.9|8047.6|8044.6|0
1714094700000|2024-04-26 01:25:00|8048.6|8045.6|8049.4|8046.4|8049.4|8046.4|8047.8|8044.8|0
1714095000000|2024-04-26 01:30:00|8051|8048|8054.2|8051.2|8055.8|8052.8|8051|8048|0
1714095300000|2024-04-26 01:35:00|8055|8052|8055.9|8052.9|8057.5|8054.5|8054.2|8051.2|0
1714095600000|2024-04-26 01:40:00|8055.8|8052.8|8054.3|8051.3|8055.9|8052.9|8052.7|8049.7|0
1714095900000|2024-04-26 01:45:00|8059.9|8056.9|8061.5|8058.5|8061.5|8058.5|8058.4|8055.4|0
1714096200000|2024-04-26 01:50:00|8059.9|8056.9|8063.1|8060.1|8063.1|8060.1|8059.9|8056.9|0
1714096500000|2024-04-26 01:55:00|8061.5|8058.5|8061.5|8058.5|8061.5|8058.5|8059.9|8056.9|0
1714096800000|2024-04-26 02:00:00|8055|8052|8057.4|8054.4|8057.4|8054.4|8054.2|8051.2|0
1714097100000|2024-04-26 02:05:00|8056.6|8053.6|8057.4|8054.4|8057.4|8054.4|8055.8|8052.8|0
1714097400000|2024-04-26 02:10:00|8057.5|8054.5|8057.5|8054.5|8059.1|8056.1|8055.9|8052.9|0
1714097700000|2024-04-26 02:15:00|8057.7|8054.7|8057.7|8054.7|8059.3|8056.3|8056.1|8053.1|0
1714098000000|2024-04-26 02:20:00|8059.3|8056.3|8060.8|8057.8|8060.9|8057.9|8057.7|8054.7|0
1714098300000|2024-04-26 02:25:00|8059.3|8056.3|8059.3|8056.3|8059.3|8056.3|8059.2|8056.2|0
1714098600000|2024-04-26 02:30:00|8060.9|8057.9|8060.1|8057.1|8060.9|8057.9|8059.3|8056.3|0
1714098900000|2024-04-26 02:35:00|8059.3|8056.3|8059.3|8056.3|8060.9|8057.9|8059.3|8056.3|0
1714099200000|2024-04-26 02:40:00|8059.2|8056.2|8057.6|8054.6|8059.3|8056.3|8057.6|8054.6|0
1714099500000|2024-04-26 02:45:00|8056.8|8053.8|8052.1|8049.1|8056.8|8053.8|8051.2|8048.2|0
1714099800000|2024-04-26 02:50:00|8051.3|8048.3|8055.4|8052.4|8055.4|8052.4|8051.3|8048.3|0
1714100100000|2024-04-26 02:55:00|8056.2|8053.2|8055.3|8052.3|8056.2|8053.2|8054.6|8051.6|0
1714100400000|2024-04-26 03:00:00|8054.6|8051.6|8056.2|8053.2|8056.2|8053.2|8054.6|8051.6|0
1714101000000|2024-04-26 03:10:00|8057.8|8054.8|8057.8|8054.8|8057.8|8054.8|8057|8054|0
1714101600000|2024-04-26 03:20:00|8059.4|8056.4|8065.8|8062.8|8065.8|8062.8|8054.6|8051.6|0
1714101900000|2024-04-26 03:25:00|8065|8062|8061.3|8058.3|8065.1|8062.1|8059.4|8056.4|0
1714102200000|2024-04-26 03:30:00|8061.4|8058.4|8062.1|8059.1|8066.1|8063.1|8061.3|8058.3|0
1714102500000|2024-04-26 03:35:00|8061.3|8058.3|8056.5|8053.5|8062.1|8059.1|8054.9|8051.9|0
1714102800000|2024-04-26 03:40:00|8057.3|8054.3|8056.5|8053.5|8059.7|8056.7|8056.5|8053.5|0
1714103100000|2024-04-26 03:45:00|8058.1|8055.1|8059.7|8056.7|8059.7|8056.7|8056.5|8053.5|0
1714103400000|2024-04-26 03:50:00|8058.1|8055.1|8059.8|8056.8|8061.3|8058.3|8058.1|8055.1|0
1714103700000|2024-04-26 03:55:00|8059|8056|8061.4|8058.4|8061.4|8058.4|8058.2|8055.2|0
1714104000000|2024-04-26 04:00:00|8062.2|8059.2|8059.8|8056.8|8062.2|8059.2|8059.8|8056.8|0
1714104300000|2024-04-26 04:05:00|8058.2|8055.2|8060.6|8057.6|8061.4|8058.4|8056.6|8053.6|0
1714104600000|2024-04-26 04:10:00|8061.4|8058.4|8059.8|8056.8|8061.4|8058.4|8059.8|8056.8|0
1714104900000|2024-04-26 04:15:00|8059|8056|8056.6|8053.6|8059.8|8056.8|8056.6|8053.6|0
1714105200000|2024-04-26 04:20:00|8056.7|8053.7|8058|8055|8059.6|8056.6|8056.7|8053.7|0
1714105500000|2024-04-26 04:25:00|8059.6|8056.6|8059|8056|8059.6|8056.6|8058.9|8055.9|0
1714105800000|2024-04-26 04:30:00|8059.7|8056.7|8059|8056|8060.5|8057.5|8058.9|8055.9|0
1714106100000|2024-04-26 04:35:00|8057.4|8054.4|8055.8|8052.8|8058.9|8055.9|8055|8052|0
1714106400000|2024-04-26 04:40:00|8056.6|8053.6|8057.4|8054.4|8057.4|8054.4|8055.8|8052.8|0
1714106700000|2024-04-26 04:45:00|8058.2|8055.2|8057.3|8054.3|8059|8056|8057.3|8054.3|0
1714107000000|2024-04-26 04:50:00|8057.2|8054.2|8056.4|8053.4|8057.3|8054.3|8055.7|8052.7|0
1714107300000|2024-04-26 04:55:00|8055.7|8052.7|8055.7|8052.7|8057.3|8054.3|8055.6|8052.6|0
1714107600000|2024-04-26 05:00:00|8055.6|8052.6|8055.6|8052.6|8057.3|8054.3|8054|8051|0
1714107900000|2024-04-26 05:05:00|8055.7|8052.7|8055.6|8052.6|8055.7|8052.7|8054|8051|0
1714108200000|2024-04-26 05:10:00|8057.2|8054.2|8057.4|8054.4|8057.4|8054.4|8055.6|8052.6|0
1714108500000|2024-04-26 05:15:00|8059|8056|8060.6|8057.6|8060.6|8057.6|8059|8056|0
1714108800000|2024-04-26 05:20:00|8059.8|8056.8|8060.6|8057.6|8060.6|8057.6|8059|8056|0
1714109100000|2024-04-26 05:25:00|8059.8|8056.8|8060.9|8057.9|8060.9|8057.9|8059|8056|0
1714109400000|2024-04-26 05:30:00|8063.2|8060.2|8060.9|8057.9|8064.1|8061.1|8060.9|8057.9|0
1714109700000|2024-04-26 05:35:00|8062.5|8059.5|8065.6|8062.6|8066.5|8063.5|8062.5|8059.5|0
1714110000000|2024-04-26 05:40:00|8065.5|8062.5|8065.5|8062.5|8065.6|8062.6|8063.9|8060.9|0
1714110300000|2024-04-26 05:45:00|8065.6|8062.6|8067.8|8064.8|8070.3|8067.3|8064|8061|0
1714110600000|2024-04-26 05:50:00|8067|8064|8070.2|8067.2|8070.2|8067.2|8067|8064|0
1714110900000|2024-04-26 05:55:00|8070.1|8067.1|8068.6|8065.6|8070.2|8067.2|8068.6|8065.6|0
1714111200000|2024-04-26 06:00:00|8070.2|8067.2|8082|8080|8087.3|8085.3|8064.5|8062.5|573
1714111500000|2024-04-26 06:05:00|8081.3|8079.3|8087.5|8085.5|8087.8|8085.8|8081.3|8079.3|330
1714111800000|2024-04-26 06:10:00|8087.8|8085.8|8086.5|8084.5|8088.8|8086.8|8085|8083|162
1714112100000|2024-04-26 06:15:00|8086.3|8084.3|8083|8081|8087.5|8085.5|8083|8081|144
1714112400000|2024-04-26 06:20:00|8083.3|8081.3|8086|8084|8086.5|8084.5|8082.3|8080.3|187
1714112700000|2024-04-26 06:25:00|8085.8|8083.8|8087|8085|8088.3|8086.3|8085|8083|92
1714113000000|2024-04-26 06:30:00|8086.8|8084.8|8091|8089|8091.5|8089.5|8086.8|8084.8|260
1714113300000|2024-04-26 06:35:00|8091.3|8089.3|8095|8093|8095.3|8093.3|8090.3|8088.3|236
1714113600000|2024-04-26 06:40:00|8094.8|8092.8|8094|8092|8095.3|8093.3|8090.8|8088.8|191
1714113900000|2024-04-26 06:45:00|8094.3|8092.3|8089.8|8087.8|8094.3|8092.3|8087.8|8085.8|125
1714114200000|2024-04-26 06:50:00|8090|8088|8089.5|8087.5|8092.5|8090.5|8089.3|8087.3|154
1714114500000|2024-04-26 06:55:00|8089.8|8087.8|8073.5|8071.5|8090|8088|8073.5|8071.5|362
1714114800000|2024-04-26 07:00:00|8073|8072|8067.5|8066.5|8080|8079|8066.5|8065.5|1867
1714115100000|2024-04-26 07:05:00|8067.8|8066.8|8048|8047|8068|8067|8047.8|8046.8|1101
1714115400000|2024-04-26 07:10:00|8048.5|8047.5|8044.8|8043.8|8049.3|8048.3|8043.3|8042.3|479
1714115700000|2024-04-26 07:15:00|8045|8044|8045|8044|8046.8|8045.8|8042.3|8041.3|421
1714116000000|2024-04-26 07:20:00|8045.3|8044.3|8038.5|8037.5|8047.5|8046.5|8036.3|8035.3|446
1714116300000|2024-04-26 07:25:00|8038.8|8037.8|8036.5|8035.5|8044.3|8043.3|8034.3|8033.3|357
1714116600000|2024-04-26 07:30:00|8035.8|8034.8|8034.5|8033.5|8040|8039|8033.5|8032.5|544
1714116900000|2024-04-26 07:35:00|8034.8|8033.8|8037.5|8036.5|8042|8041|8034|8033|391
1714117200000|2024-04-26 07:40:00|8038|8037|8040.9|8039.9|8041.4|8040.4|8036.5|8035.5|335
1714117500000|2024-04-26 07:45:00|8041.2|8040.2|8040.9|8039.9|8042.9|8041.9|8040.2|8039.2|205
1714117800000|2024-04-26 07:50:00|8041.2|8040.2|8042.4|8041.4|8043.2|8042.2|8039.4|8038.4|199
1714118100000|2024-04-26 07:55:00|8041.9|8040.9|8038.9|8037.9|8043.2|8042.2|8038.7|8037.7|156
1714118400000|2024-04-26 08:00:00|8038.7|8037.7|8036.2|8035.2|8040.2|8039.2|8034.9|8033.9|187
1714118700000|2024-04-26 08:05:00|8036.4|8035.4|8046.9|8045.9|8047.2|8046.2|8035.4|8034.4|155
1714119000000|2024-04-26 08:10:00|8046.7|8045.7|8047.9|8046.9|8048.4|8047.4|8045.2|8044.2|168
1714119300000|2024-04-26 08:15:00|8047.7|8046.7|8046.4|8045.4|8047.9|8046.9|8043.2|8042.2|152
1714119600000|2024-04-26 08:20:00|8046.7|8045.7|8038.9|8037.9|8047.7|8046.7|8038.4|8037.4|146
1714119900000|2024-04-26 08:25:00|8039.2|8038.2|8040.7|8039.7|8041.4|8040.4|8038.4|8037.4|140
1714120200000|2024-04-26 08:30:00|8040.4|8039.4|8044.7|8043.7|8045.4|8044.4|8040.4|8039.4|128
1714120500000|2024-04-26 08:35:00|8044.9|8043.9|8042.7|8041.7|8044.9|8043.9|8037.4|8036.4|204
1714120800000|2024-04-26 08:40:00|8042.9|8041.9|8044.4|8043.4|8045.7|8044.7|8042.4|8041.4|125
1714121100000|2024-04-26 08:45:00|8044.2|8043.2|8043.9|8042.9|8045.7|8044.7|8041.4|8040.4|140
1714121400000|2024-04-26 08:50:00|8044.2|8043.2|8038.9|8037.9|8046.2|8045.2|8038.9|8037.9|121
1714121700000|2024-04-26 08:55:00|8038.7|8037.7|8036.4|8035.4|8041.9|8040.9|8036.2|8035.2|201
1714122000000|2024-04-26 09:00:00|8036.7|8035.7|8038.2|8037.2|8039.4|8038.4|8035.9|8034.9|84
1714122300000|2024-04-26 09:05:00|8038.4|8037.4|8039.7|8038.7|8041.9|8040.9|8038.4|8037.4|186
1714122600000|2024-04-26 09:10:00|8039.4|8038.4|8027.9|8026.9|8039.7|8038.7|8027.7|8026.7|233
1714122900000|2024-04-26 09:15:00|8028.2|8027.2|8025.9|8024.9|8030.7|8029.7|8025.2|8024.2|136
1714123200000|2024-04-26 09:20:00|8025.7|8024.7|8032.2|8031.2|8032.2|8031.2|8023.9|8022.9|164
1714123500000|2024-04-26 09:25:00|8031.9|8030.9|8031.9|8030.9|8033.4|8032.4|8028.2|8027.2|57
1714123800000|2024-04-26 09:30:00|8032.2|8031.2|8033.7|8032.7|8033.9|8032.9|8028.2|8027.2|65
1714124100000|2024-04-26 09:35:00|8033.9|8032.9|8033.4|8032.4|8036.9|8035.9|8032.9|8031.9|85
1714124400000|2024-04-26 09:40:00|8033.2|8032.2|8034.7|8033.7|8037.4|8036.4|8033.2|8032.2|91
1714124700000|2024-04-26 09:45:00|8034.4|8033.4|8038.4|8037.4|8039.4|8038.4|8034.2|8033.2|152
1714125000000|2024-04-26 09:50:00|8038.7|8037.7|8040.9|8039.9|8040.9|8039.9|8037.4|8036.4|155
1714125300000|2024-04-26 09:55:00|8041.2|8040.2|8038.9|8037.9|8042.4|8041.4|8038.4|8037.4|148
1714125600000|2024-04-26 10:00:00|8038.7|8037.7|8036.7|8035.7|8039.7|8038.7|8032.4|8031.4|160
1714125900000|2024-04-26 10:05:00|8036.9|8035.9|8037.4|8036.4|8039.9|8038.9|8036.4|8035.4|164
1714126200000|2024-04-26 10:10:00|8037.7|8036.7|8036.4|8035.4|8039.2|8038.2|8036.2|8035.2|35
1714126500000|2024-04-26 10:15:00|8036.7|8035.7|8038.2|8037.2|8038.9|8037.9|8035.7|8034.7|110
1714126800000|2024-04-26 10:20:00|8038.4|8037.4|8036.9|8035.9|8040.9|8039.9|8035.4|8034.4|84
1714127100000|2024-04-26 10:25:00|8037.2|8036.2|8039.9|8038.9|8040.2|8039.2|8036.7|8035.7|81
1714127400000|2024-04-26 10:30:00|8039.7|8038.7|8031.4|8030.4|8040.2|8039.2|8029.2|8028.2|242
1714127700000|2024-04-26 10:35:00|8031.2|8030.2|8035.2|8034.2|8036.7|8035.7|8029.2|8028.2|105
1714128000000|2024-04-26 10:40:00|8035.4|8034.4|8037.7|8036.7|8038.2|8037.2|8035.2|8034.2|94
1714128300000|2024-04-26 10:45:00|8037.9|8036.9|8040.4|8039.4|8040.7|8039.7|8037.9|8036.9|133
1714128600000|2024-04-26 10:50:00|8040.7|8039.7|8039.4|8038.4|8040.7|8039.7|8038.7|8037.7|99
1714128900000|2024-04-26 10:55:00|8039.7|8038.7|8038.9|8037.9|8039.7|8038.7|8035.9|8034.9|97
1714129200000|2024-04-26 11:00:00|8038.7|8037.7|8043.2|8042.2|8043.7|8042.7|8038.7|8037.7|80
1714129500000|2024-04-26 11:05:00|8042.9|8041.9|8044.7|8043.7|8045.7|8044.7|8042.7|8041.7|149
1714129800000|2024-04-26 11:10:00|8044.4|8043.4|8047.4|8046.4|8047.9|8046.9|8043.9|8042.9|206
1714130100000|2024-04-26 11:15:00|8047.2|8046.2|8046.9|8045.9|8048.2|8047.2|8044.7|8043.7|56
1714130400000|2024-04-26 11:20:00|8046.4|8045.4|8045.9|8044.9|8049.7|8048.7|8045.4|8044.4|111
1714130700000|2024-04-26 11:25:00|8045.7|8044.7|8044.4|8043.4|8046.4|8045.4|8042.9|8041.9|110
1714131000000|2024-04-26 11:30:00|8044.2|8043.2|8041.4|8040.4|8044.4|8043.4|8041.2|8040.2|99
1714131300000|2024-04-26 11:35:00|8041.7|8040.7|8037.9|8036.9|8043.7|8042.7|8037.9|8036.9|54
1714131600000|2024-04-26 11:40:00|8038.2|8037.2|8042|8041|8042|8041|8035|8034|218
1714131900000|2024-04-26 11:45:00|8042.2|8041.2|8041.7|8040.7|8043.7|8042.7|8040.7|8039.7|174
1714132200000|2024-04-26 11:50:00|8042|8041|8045.7|8044.7|8046.2|8045.2|8041|8040|72
1714132500000|2024-04-26 11:55:00|8046|8045|8045.5|8044.5|8046.2|8045.2|8043|8042|105
1714132800000|2024-04-26 12:00:00|8045.2|8044.2|8043.7|8042.7|8046.5|8045.5|8041.7|8040.7|178
1714133100000|2024-04-26 12:05:00|8043.5|8042.5|8042.2|8041.2|8044.2|8043.2|8040.7|8039.7|67
1714133400000|2024-04-26 12:10:00|8042.5|8041.5|8047|8046|8049.5|8048.5|8041.2|8040.2|110
1714133700000|2024-04-26 12:15:00|8047.2|8046.2|8052|8051|8052.5|8051.5|8046.7|8045.7|402
1714134000000|2024-04-26 12:20:00|8052.5|8051.5|8052.5|8051.5|8053.7|8052.7|8050.2|8049.2|144
1714134300000|2024-04-26 12:25:00|8052.7|8051.7|8043.2|8042.2|8054|8053|8043.2|8042.2|118
1714134600000|2024-04-26 12:30:00|8043.5|8042.5|8059.7|8058.7|8070.5|8069.5|8043.5|8042.5|537
1714134900000|2024-04-26 12:35:00|8060|8059|8068.5|8067.5|8068.7|8067.7|8055.5|8054.5|353
1714135200000|2024-04-26 12:40:00|8068.7|8067.7|8061.7|8060.7|8068.7|8067.7|8054.5|8053.5|327
1714135500000|2024-04-26 12:45:00|8062|8061|8052.7|8051.7|8063.7|8062.7|8049.7|8048.7|253
1714135800000|2024-04-26 12:50:00|8053|8052|8048.5|8047.5|8055|8054|8045|8044|243
1714136100000|2024-04-26 12:55:00|8048.2|8047.2|8056.5|8055.5|8056.5|8055.5|8048.2|8047.2|185
1714136400000|2024-04-26 13:00:00|8057|8056|8059.2|8058.2|8064.7|8063.7|8056|8055|220
1714136700000|2024-04-26 13:05:00|8059.5|8058.5|8057.7|8056.7|8062.5|8061.5|8055|8054|206
1714137000000|2024-04-26 13:10:00|8058|8057|8054.7|8053.7|8061.2|8060.2|8052.2|8051.2|142
1714137300000|2024-04-26 13:15:00|8055|8054|8065|8064|8066.2|8065.2|8054.2|8053.2|162
1714137600000|2024-04-26 13:20:00|8065.2|8064.2|8062.7|8061.7|8066.5|8065.5|8061.2|8060.2|126
1714137900000|2024-04-26 13:25:00|8063|8062|8060.5|8059.5|8067.5|8066.5|8058.7|8057.7|172
1714138200000|2024-04-26 13:30:00|8060.7|8059.7|8070.7|8069.7|8071.2|8070.2|8058.7|8057.7|422
1714138500000|2024-04-26 13:35:00|8071.2|8070.2|8085.2|8084.2|8086|8085|8070|8069|399
1714138800000|2024-04-26 13:40:00|8085.5|8084.5|8089|8088|8089.7|8088.7|8083|8082|617
1714139100000|2024-04-26 13:45:00|8089.2|8088.2|8092.7|8091.7|8093|8092|8089|8088|389
1714139400000|2024-04-26 13:50:00|8093|8092|8096|8095|8098.2|8097.2|8091.5|8090.5|368
1714139700000|2024-04-26 13:55:00|8096.5|8095.5|8091.7|8090.7|8097.5|8096.5|8090.2|8089.2|270
1714140000000|2024-04-26 14:00:00|8092.2|8091.2|8102.2|8101.2|8104.7|8103.7|8091|8090|675
1714140300000|2024-04-26 14:05:00|8102.5|8101.5|8094.7|8093.7|8103.5|8102.5|8091.5|8090.5|600
1714140600000|2024-04-26 14:10:00|8094.4|8093.4|8097.9|8096.9|8100.9|8099.9|8093.4|8092.4|466
1714140900000|2024-04-26 14:15:00|8097.4|8096.4|8100.7|8099.7|8102.4|8101.4|8094.4|8093.4|412
1714141200000|2024-04-26 14:20:00|8100.4|8099.4|8110.4|8109.4|8110.9|8109.9|8100.4|8099.4|659
1714141500000|2024-04-26 14:25:00|8110.2|8109.2|8110.4|8109.4|8116.2|8115.2|8105.9|8104.9|704
1714141800000|2024-04-26 14:30:00|8110.7|8109.7|8111.2|8110.2|8113.2|8112.2|8107.4|8106.4|775
1714142100000|2024-04-26 14:35:00|8111.4|8110.4|8110.9|8109.9|8114.4|8113.4|8108.9|8107.9|487
1714142400000|2024-04-26 14:40:00|8110.7|8109.7|8103.9|8102.9|8110.7|8109.7|8103.2|8102.2|534
1714142700000|2024-04-26 14:45:00|8104.2|8103.2|8102.2|8101.2|8105.7|8104.7|8099.7|8098.7|567
1714143000000|2024-04-26 14:50:00|8101.4|8100.4|8098.4|8097.4|8102.2|8101.2|8095.4|8094.4|489
1714143300000|2024-04-26 14:55:00|8098.2|8097.2|8094.2|8093.2|8099.4|8098.4|8093.2|8092.2|442
1714143600000|2024-04-26 15:00:00|8094.4|8093.4|8097.4|8096.4|8100.9|8099.9|8092.2|8091.2|583
1714143900000|2024-04-26 15:05:00|8097.7|8096.7|8096.7|8095.7|8098.7|8097.7|8094.4|8093.4|524
1714144200000|2024-04-26 15:10:00|8096.9|8095.9|8092.9|8091.9|8097.4|8096.4|8090.2|8089.2|297
1714144500000|2024-04-26 15:15:00|8092.4|8091.4|8094.4|8093.4|8095.2|8094.2|8090.9|8089.9|609
1714144800000|2024-04-26 15:20:00|8094.2|8093.2|8090.4|8089.4|8094.7|8093.7|8088.7|8087.7|812
1714145100000|2024-04-26 15:25:00|8090.2|8089.2|8094.2|8093.2|8095.7|8094.7|8089.4|8088.4|1208
1714145400000|2024-04-26 15:30:00|8094.9|8092.9|8090.7|8088.7|8096.2|8094.2|8088.2|8086.2|2954
1714145700000|2024-04-26 15:35:00|8091.2|8089.2|8094.4|8092.4|8095.2|8093.2|8088.4|8086.4|1384
1714146000000|2024-04-26 15:40:00|8094.7|8092.7|8098.2|8096.2|8098.7|8096.7|8094.4|8092.4|340
1714146300000|2024-04-26 15:45:00|8097.9|8095.9|8097.7|8095.7|8099.2|8097.2|8096.7|8094.7|231
1714146600000|2024-04-26 15:50:00|8097.9|8095.9|8095.9|8093.9|8098.4|8096.4|8094.2|8092.2|132
1714146900000|2024-04-26 15:55:00|8095.7|8093.7|8096.9|8094.9|8096.9|8094.9|8094.4|8092.4|140
1714147200000|2024-04-26 16:00:00|8096.7|8094.7|8099.4|8097.4|8099.7|8097.7|8092.9|8090.9|145
1714147500000|2024-04-26 16:05:00|8099.2|8097.2|8099.9|8097.9|8099.9|8097.9|8096.7|8094.7|101
1714147800000|2024-04-26 16:10:00|8100.2|8098.2|8102.9|8100.9|8103.2|8101.2|8100.2|8098.2|69
1714148100000|2024-04-26 16:15:00|8103.2|8101.2|8100.4|8098.4|8103.4|8101.4|8099.9|8097.9|62
1714148400000|2024-04-26 16:20:00|8100.7|8098.7|8101.4|8099.4|8101.7|8099.7|8099.2|8097.2|91
1714148700000|2024-04-26 16:25:00|8101.7|8099.7|8102.4|8100.4|8103.4|8101.4|8101.4|8099.4|66
1714149000000|2024-04-26 16:30:00|8102.7|8100.7|8104.9|8102.9|8104.9|8102.9|8101.4|8099.4|61
1714149300000|2024-04-26 16:35:00|8104.7|8102.7|8105.9|8103.9|8106.4|8104.4|8103.9|8101.9|105
1714149600000|2024-04-26 16:40:00|8106.2|8104.2|8106.4|8104.4|8106.9|8104.9|8104.4|8102.4|50
1714149900000|2024-04-26 16:45:00|8106.7|8104.7|8107.4|8105.4|8108.2|8106.2|8105.4|8103.4|38
1714150200000|2024-04-26 16:50:00|8107.7|8105.7|8105.9|8103.9|8108.2|8106.2|8105.2|8103.2|58
1714150500000|2024-04-26 16:55:00|8105.7|8103.7|8105.9|8103.9|8106.9|8104.9|8104.2|8102.2|77
1714150800000|2024-04-26 17:00:00|8105.7|8103.7|8104.9|8102.9|8106.9|8104.9|8103.7|8101.7|83
1714151100000|2024-04-26 17:05:00|8105.2|8103.2|8104.2|8102.2|8105.4|8103.4|8103.2|8101.2|57
1714151400000|2024-04-26 17:10:00|8103.9|8101.9|8107.4|8105.4|8107.4|8105.4|8103.7|8101.7|119
1714151700000|2024-04-26 17:15:00|8107.2|8105.2|8108.4|8106.4|8109.2|8107.2|8106.9|8104.9|57
1714152000000|2024-04-26 17:20:00|8108.7|8106.7|8111.4|8109.4|8111.4|8109.4|8108.7|8106.7|58
1714152300000|2024-04-26 17:25:00|8111.7|8109.7|8108.9|8106.9|8112.4|8110.4|8108.4|8106.4|31
1714152600000|2024-04-26 17:30:00|8109.2|8107.2|8111.9|8109.9|8112.7|8110.7|8107.4|8105.4|20
1714152900000|2024-04-26 17:35:00|8111.4|8109.4|8113.4|8111.4|8114.4|8112.4|8111.4|8109.4|74
1714153200000|2024-04-26 17:40:00|8113.2|8111.2|8111.4|8109.4|8113.4|8111.4|8108.9|8106.9|73
1714153500000|2024-04-26 17:45:00|8111.7|8109.7|8114.4|8112.4|8114.9|8112.9|8111.7|8109.7|11
1714153800000|2024-04-26 17:50:00|8114.7|8112.7|8113.2|8111.2|8114.9|8112.9|8112.7|8110.7|11
1714154100000|2024-04-26 17:55:00|8112.9|8110.9|8111.9|8109.9|8113.4|8111.4|8110.9|8108.9|10
1714154400000|2024-04-26 18:00:00|8112.2|8110.2|8109.9|8107.9|8112.9|8110.9|8108.9|8106.9|78
1714154700000|2024-04-26 18:05:00|8109.7|8107.7|8109.4|8107.4|8111.2|8109.2|8109.4|8107.4|13
1714155000000|2024-04-26 18:10:00|8109.2|8107.2|8109.4|8107.4|8112.4|8110.4|8108.9|8106.9|45
1714155300000|2024-04-26 18:15:00|8109.7|8107.7|8107.4|8105.4|8110.9|8108.9|8107.4|8105.4|24
1714155600000|2024-04-26 18:20:00|8107.7|8105.7|8107.9|8105.9|8109.4|8107.4|8106.7|8104.7|14
1714155900000|2024-04-26 18:25:00|8108.2|8106.2|8107.9|8105.9|8108.4|8106.4|8106.4|8104.4|33
1714156200000|2024-04-26 18:30:00|8108.2|8106.2|8105.2|8103.2|8108.7|8106.7|8104.4|8102.4|44
1714156500000|2024-04-26 18:35:00|8105.4|8103.4|8108.9|8106.9|8108.9|8106.9|8105.2|8103.2|31
1714156800000|2024-04-26 18:40:00|8108.7|8106.7|8109.2|8107.2|8110.4|8108.4|8107.9|8105.9|20
1714157100000|2024-04-26 18:45:00|8109.4|8107.4|8109.4|8107.4|8111.2|8109.2|8107.9|8105.9|15
1714157400000|2024-04-26 18:50:00|8109.7|8107.7|8107.9|8105.9|8110.4|8108.4|8107.4|8105.4|19
1714157700000|2024-04-26 18:55:00|8107.7|8105.7|8112.9|8110.9|8113.4|8111.4|8106.9|8104.9|37
1714158000000|2024-04-26 19:00:00|8113.2|8111.2|8112.4|8110.4|8113.4|8111.4|8110.2|8108.2|44
1714158300000|2024-04-26 19:05:00|8112.2|8110.2|8112.4|8110.4|8113.2|8111.2|8111.2|8109.2|19
1714158600000|2024-04-26 19:10:00|8112.2|8110.2|8111.4|8109.4|8113.7|8111.7|8110.7|8108.7|38
1714158900000|2024-04-26 19:15:00|8111.2|8109.2|8111.4|8109.4|8111.9|8109.9|8109.4|8107.4|24
1714159200000|2024-04-26 19:20:00|8111.7|8109.7|8111.7|8109.7|8112.7|8110.7|8111.2|8109.2|45
1714159500000|2024-04-26 19:25:00|8111.2|8109.2|8112.7|8110.7|8112.9|8110.9|8110.4|8108.4|28
1714159800000|2024-04-26 19:30:00|8112.4|8110.4|8108.9|8106.9|8112.4|8110.4|8107.9|8105.9|32
1714160100000|2024-04-26 19:35:00|8109.2|8107.2|8107.9|8105.9|8109.4|8107.4|8107.4|8105.4|5
1714160400000|2024-04-26 19:40:00|8108.2|8106.2|8105.4|8103.4|8108.9|8106.9|8103.9|8101.9|34
1714160700000|2024-04-26 19:45:00|8105.7|8103.7|8107.9|8105.9|8108.9|8106.9|8104.9|8102.9|39
1714161000000|2024-04-26 19:50:00|8107.7|8105.7|8103.9|8101.9|8107.9|8105.9|8103.4|8101.4|144
1714161300000|2024-04-26 19:55:00|8104.2|8102.2|8103.7|8101.7|8106.9|8104.9|8101.4|8099.4|92
1714161600000|2024-04-26 20:00:00|8103.3|8099.3|8103.7|8099.7|8104.5|8100.5|8100.4|8096.4|0
1714161900000|2024-04-26 20:05:00|8103.3|8099.3|8104.5|8100.5|8106.2|8102.2|8103.3|8099.3|0
1714162200000|2024-04-26 20:10:00|8105|8101|8102.6|8098.6|8105|8101|8101.8|8097.8|0
1714162500000|2024-04-26 20:15:00|8102.7|8098.7|8103.4|8099.4|8103.8|8099.8|8102.2|8098.2|0
1714162800000|2024-04-26 20:20:00|8103.8|8099.8|8103.4|8099.4|8103.8|8099.8|8103|8099|0
1714163100000|2024-04-26 20:25:00|8103.3|8099.3|8103.4|8099.4|8103.4|8099.4|8102.6|8098.6|0
1714163400000|2024-04-26 20:30:00|8103.3|8099.3|8104.7|8100.7|8104.7|8100.7|8103|8099|0
1714163700000|2024-04-26 20:35:00|8104.4|8100.4|8104.7|8100.7|8106.1|8102.1|8104.3|8100.3|0
1714164000000|2024-04-26 20:40:00|8105.2|8101.2|8104.7|8100.7|8105.2|8101.2|8104.4|8100.4|0
1714164300000|2024-04-26 20:45:00|8105.2|8101.2|8105.2|8101.2|8105.2|8101.2|8104.4|8100.4|0
1714164600000|2024-04-26 20:50:00|8104.7|8100.7|8105|8101|8105.2|8101.2|8104.4|8100.4|0
1714164900000|2024-04-26 20:55:00|8104.5|8100.5|8105.8|8101.8|8105.8|8101.8|8104.5|8100.5|0
1714341600000|2024-04-28 22:00:00|8114.1|8110.1|8112.9|8108.9|8114.7|8110.7|8112.1|8108.1|0
1714341900000|2024-04-28 22:05:00|8113|8109|8114.8|8110.8|8114.8|8110.8|8112.9|8108.9|0
1714342200000|2024-04-28 22:10:00|8115.1|8111.1|8115.6|8111.6|8116.3|8112.3|8115.1|8111.1|0
1714342500000|2024-04-28 22:15:00|8115.1|8111.1|8116.3|8112.3|8117.6|8113.6|8115.1|8111.1|0
1714342800000|2024-04-28 22:20:00|8116.8|8112.8|8116|8112|8117.1|8113.1|8115.3|8111.3|0
1714343100000|2024-04-28 22:25:00|8115.6|8111.6|8116.8|8112.8|8117.2|8113.2|8115.6|8111.6|0
1714343400000|2024-04-28 22:30:00|8117.4|8113.4|8114.3|8110.3|8118.2|8114.2|8114.3|8110.3|0
1714343700000|2024-04-28 22:35:00|8114|8110|8113|8109|8114.3|8110.3|8112.5|8108.5|0
1714344000000|2024-04-28 22:40:00|8113.2|8109.2|8112.2|8108.2|8113.5|8109.5|8111.9|8107.9|0
1714344300000|2024-04-28 22:45:00|8112.5|8108.5|8113.5|8109.5|8114.3|8110.3|8112.5|8108.5|0
1714344600000|2024-04-28 22:50:00|8113.2|8109.2|8113.2|8109.2|8114.3|8110.3|8113|8109|0
1714344900000|2024-04-28 22:55:00|8113.5|8109.5|8115.4|8111.4|8115.6|8111.6|8113|8109|0
1714345200000|2024-04-28 23:00:00|8115.3|8111.3|8114.5|8110.5|8116.1|8112.1|8113.7|8109.7|0
1714345500000|2024-04-28 23:05:00|8115|8111|8115.3|8111.3|8116.4|8112.4|8114.7|8110.7|0
1714345800000|2024-04-28 23:10:00|8114.5|8110.5|8113.7|8109.7|8115|8111|8113.7|8109.7|0
1714346100000|2024-04-28 23:15:00|8114.2|8110.2|8115.1|8111.1|8115.1|8111.1|8113.7|8109.7|0
1714346400000|2024-04-28 23:20:00|8115|8111|8115.1|8111.1|8115.5|8111.5|8115|8111|0
1714346700000|2024-04-28 23:25:00|8115.2|8111.2|8116.1|8112.1|8116.4|8112.4|8115|8111|0
1714347000000|2024-04-28 23:30:00|8116|8112|8117.2|8113.2|8118.5|8114.5|8115.3|8111.3|0
1714347300000|2024-04-28 23:35:00|8116.9|8112.9|8118.8|8114.8|8119.1|8115.1|8116.9|8112.9|0
1714347600000|2024-04-28 23:40:00|8119.1|8115.1|8118|8114|8119.6|8115.6|8118|8114|0
1714347900000|2024-04-28 23:45:00|8118.8|8114.8|8118.2|8114.2|8119|8115|8118.2|8114.2|0
1714348200000|2024-04-28 23:50:00|8118.3|8114.3|8120.5|8116.5|8121|8117|8117.7|8113.7|0
1714348500000|2024-04-28 23:55:00|8120.3|8116.3|8122.8|8118.8|8122.8|8118.8|8120.3|8116.3|0
1714348800000|2024-04-29 00:00:00|8122.9|8118.9|8123.7|8119.7|8123.7|8119.7|8122.5|8118.5|0
1714349100000|2024-04-29 00:05:00|8124.1|8120.1|8124.1|8120.1|8124.8|8120.8|8123.7|8119.7|0
1714349400000|2024-04-29 00:10:00|8123.8|8119.8|8122|8118|8125.2|8121.2|8121.9|8117.9|0
1714349700000|2024-04-29 00:15:00|8121.5|8117.5|8112.3|8109.3|8121.5|8117.5|8111.5|8108.1|0
1714350000000|2024-04-29 00:20:00|8113.1|8110.1|8114.7|8111.7|8115.5|8112.5|8113.1|8110.1|0
1714350300000|2024-04-29 00:25:00|8115.5|8112.5|8116.2|8113.2|8116.3|8113.3|8114.7|8111.7|0
1714350600000|2024-04-29 00:30:00|8117|8114|8117.8|8114.8|8121|8118|8117|8114|0
1714350900000|2024-04-29 00:35:00|8119.4|8116.4|8119.4|8116.4|8121|8118|8119.4|8116.4|0
1714351200000|2024-04-29 00:40:00|8118.6|8115.6|8117.9|8114.9|8119.5|8116.5|8116.3|8113.3|0
1714351500000|2024-04-29 00:45:00|8119.5|8116.5|8117.9|8114.9|8119.5|8116.5|8117.9|8114.9|0
1714351800000|2024-04-29 00:50:00|8119.4|8116.4|8121|8118|8122.6|8119.6|8119.4|8116.4|0
1714352100000|2024-04-29 00:55:00|8121.8|8118.8|8117.9|8114.9|8121.8|8118.8|8117.9|8114.9|0
1714352400000|2024-04-29 01:00:00|8118.7|8115.7|8119.5|8116.5|8119.5|8116.5|8117.9|8114.9|0
1714352700000|2024-04-29 01:05:00|8120.3|8117.3|8123.4|8120.4|8125|8122|8119.5|8116.5|0
1714353000000|2024-04-29 01:10:00|8124.2|8121.2|8124.2|8121.2|8124.2|8121.2|8121|8118|0
1714353300000|2024-04-29 01:15:00|8125.8|8122.8|8125.8|8122.8|8127.4|8124.4|8124.2|8121.2|0
1714353600000|2024-04-29 01:20:00|8124.2|8121.2|8122.7|8119.7|8124.2|8121.2|8121.1|8118.1|0
1714353900000|2024-04-29 01:25:00|8124.3|8121.3|8125.8|8122.8|8125.8|8122.8|8122.7|8119.7|0
1714354500000|2024-04-29 01:35:00|8127.4|8124.4|8127.6|8124.6|8129|8126|8124.4|8121.4|0
1714354800000|2024-04-29 01:40:00|8126.8|8123.8|8127.6|8124.6|8127.6|8124.6|8126|8123|0
1714355100000|2024-04-29 01:45:00|8126.9|8123.9|8126.1|8123.1|8127.7|8124.7|8126|8123|0
1714355400000|2024-04-29 01:50:00|8127.7|8124.7|8126|8123|8127.7|8124.7|8126|8123|0
1714355700000|2024-04-29 01:55:00|8126.1|8123.1|8127.7|8124.7|8129.3|8126.3|8126|8123|0
1714356000000|2024-04-29 02:00:00|8128.5|8125.5|8126|8123|8128.5|8125.5|8124.5|8121.5|0
1714356300000|2024-04-29 02:05:00|8124.4|8121.4|8126.8|8123.8|8127.6|8124.6|8124.4|8121.4|0
1714356600000|2024-04-29 02:10:00|8127.6|8124.6|8126|8123|8127.6|8124.6|8126|8123|0
1714356900000|2024-04-29 02:15:00|8126.1|8123.1|8124.5|8121.5|8126.1|8123.1|8124.5|8121.5|0
1714357200000|2024-04-29 02:20:00|8124.4|8121.4|8126|8123|8126|8123|8124.4|8121.4|0
1714357500000|2024-04-29 02:25:00|8125.9|8122.9|8125.9|8122.9|8127.5|8124.5|8125.9|8122.9|0
1714357800000|2024-04-29 02:30:00|8126.7|8123.7|8129|8126|8129.1|8126.1|8125.9|8122.9|0
1714358100000|2024-04-29 02:35:00|8127.5|8124.5|8129.1|8126.1|8129.1|8126.1|8127.4|8124.4|0
1714358400000|2024-04-29 02:40:00|8129|8126|8127.5|8124.5|8129.1|8126.1|8127.4|8124.4|0
1714358700000|2024-04-29 02:45:00|8127.4|8124.4|8129.1|8126.1|8129.1|8126.1|8127.4|8124.4|0
1714359000000|2024-04-29 02:50:00|8128.2|8125.2|8128.2|8125.2|8128.2|8125.2|8128.2|8125.2|0
1714359300000|2024-04-29 02:55:00|8126.6|8123.6|8126.7|8123.7|8126.7|8123.7|8126.6|8123.6|0
1714359600000|2024-04-29 03:00:00|8126.6|8123.6|8128.2|8125.2|8128.2|8125.2|8126.6|8123.6|0
1714359900000|2024-04-29 03:05:00|8129|8126|8128.2|8125.2|8129|8126|8126.6|8123.6|0
1714360200000|2024-04-29 03:10:00|8129.8|8126.8|8129.9|8126.9|8131.4|8128.4|8128.2|8125.2|0
1714360500000|2024-04-29 03:15:00|8129.1|8126.1|8129.9|8126.9|8129.9|8126.9|8128.3|8125.3|0
1714360800000|2024-04-29 03:20:00|8129.1|8126.1|8128.3|8125.3|8129.9|8126.9|8126.8|8123.8|0
1714361100000|2024-04-29 03:25:00|8126.8|8123.8|8125.2|8122.2|8126.8|8123.8|8125.2|8122.2|0
1714361400000|2024-04-29 03:30:00|8123.6|8120.6|8123.6|8120.6|8125.2|8122.2|8123.6|8120.6|0
1714362000000|2024-04-29 03:40:00|8122|8119|8123.6|8120.6|8123.6|8120.6|8122|8119|0
1714362300000|2024-04-29 03:45:00|8122|8119|8124.1|8121.1|8124.1|8121.1|8122|8119|0
1714362900000|2024-04-29 03:55:00|8124|8121|8124.1|8121.1|8124.1|8121.1|8124|8121|0
1714363200000|2024-04-29 04:00:00|8124|8121|8124.8|8121.8|8125.6|8122.6|8124|8121|0
1714363500000|2024-04-29 04:05:00|8124|8121|8124|8121|8124.8|8121.8|8120.8|8117.8|0
1714363800000|2024-04-29 04:10:00|8124.8|8121.8|8128.7|8125.7|8128.7|8125.7|8124|8121|0
1714364100000|2024-04-29 04:15:00|8127.9|8124.9|8125.6|8122.6|8127.9|8124.9|8124|8121|0
1714364400000|2024-04-29 04:20:00|8126.4|8123.4|8127.2|8124.2|8127.2|8124.2|8125.6|8122.6|0
1714364700000|2024-04-29 04:25:00|8126.4|8123.4|8126.4|8123.4|8128.8|8125.8|8125.6|8122.6|0
1714365000000|2024-04-29 04:30:00|8125.6|8122.6|8127.3|8124.3|8128.8|8125.8|8125.6|8122.6|0
1714365300000|2024-04-29 04:35:00|8128.1|8125.1|8127.4|8124.4|8130.5|8127.5|8127.3|8124.3|0
1714365600000|2024-04-29 04:40:00|8128.2|8125.2|8127.4|8124.4|8129|8126|8125.8|8122.8|0
1714365900000|2024-04-29 04:45:00|8128.2|8125.2|8130.5|8127.5|8131.3|8128.3|8127.4|8124.4|0
1714366200000|2024-04-29 04:50:00|8131.3|8128.3|8127.3|8124.3|8132.1|8129.1|8125.7|8122.7|0
1714366500000|2024-04-29 04:55:00|8128.1|8125.1|8128.8|8125.8|8130.4|8127.4|8128.1|8125.1|0
1714366800000|2024-04-29 05:00:00|8128|8125|8126.5|8123.5|8129.3|8126.3|8124.9|8121.9|0
1714367100000|2024-04-29 05:05:00|8127.3|8124.3|8126.5|8123.5|8128.1|8125.1|8126.5|8123.5|0
1714367400000|2024-04-29 05:10:00|8127.3|8124.3|8126.5|8123.5|8128.1|8125.1|8126.5|8123.5|0
1714367700000|2024-04-29 05:15:00|8127.3|8124.3|8128.1|8125.1|8128.1|8125.1|8127.3|8124.3|0
1714368000000|2024-04-29 05:20:00|8129.7|8126.7|8129.7|8126.7|8129.7|8126.7|8129.7|8126.7|0
1714368300000|2024-04-29 05:25:00|8129|8126|8130.5|8127.5|8130.6|8127.6|8129|8126|0
1714368600000|2024-04-29 05:30:00|8130.4|8127.4|8130.3|8127.3|8130.4|8127.4|8127.6|8124.6|0
1714368900000|2024-04-29 05:35:00|8128.7|8125.7|8128.8|8125.8|8129.5|8126.5|8128.7|8125.7|0
1714369200000|2024-04-29 05:40:00|8130.3|8127.3|8131.4|8128.4|8131.9|8128.9|8130.3|8127.3|0
1714369500000|2024-04-29 05:45:00|8129.8|8126.8|8131.5|8128.5|8131.5|8128.5|8129.7|8126.7|0
1714369800000|2024-04-29 05:50:00|8129.9|8126.9|8131.5|8128.5|8133.1|8130.1|8129.9|8126.9|0
1714370100000|2024-04-29 05:55:00|8132.3|8129.3|8133.1|8130.1|8133.1|8130.1|8131.5|8128.5|0
1714370400000|2024-04-29 06:00:00|8134.6|8131.6|8126.3|8124.3|8137.1|8135.1|8124.3|8122.3|350
1714370700000|2024-04-29 06:05:00|8126.1|8124.1|8124.3|8122.3|8127.6|8125.6|8121.8|8119.8|69
1714371000000|2024-04-29 06:10:00|8125.3|8123.3|8127.1|8125.1|8130.1|8128.1|8124.8|8122.8|79
1714371300000|2024-04-29 06:15:00|8126.8|8124.8|8128.6|8126.6|8129.3|8127.3|8126.3|8124.3|74
1714371600000|2024-04-29 06:20:00|8128.3|8126.3|8124.1|8122.1|8129.6|8127.6|8124.1|8122.1|35
1714371900000|2024-04-29 06:25:00|8123.8|8121.8|8124.6|8122.6|8125.6|8123.6|8122.3|8120.3|46
1714372200000|2024-04-29 06:30:00|8124.3|8122.3|8122.8|8120.8|8124.6|8122.6|8120.3|8118.3|27
1714372500000|2024-04-29 06:35:00|8122.1|8120.1|8120.1|8118.1|8123.1|8121.1|8119.6|8117.6|51
1714372800000|2024-04-29 06:40:00|8119.8|8117.8|8118.3|8116.3|8120.3|8118.3|8117.8|8115.8|25
1714373100000|2024-04-29 06:45:00|8118.1|8116.1|8118.3|8116.3|8121.3|8119.3|8117.8|8115.8|144
1714373400000|2024-04-29 06:50:00|8118.6|8116.6|8118.8|8116.8|8120.1|8118.1|8117.6|8115.6|92
1714373700000|2024-04-29 06:55:00|8119.1|8117.1|8112.6|8110.6|8120.8|8118.8|8112.6|8110.6|230
1714374000000|2024-04-29 07:00:00|8112.1|8111.1|8115.6|8114.6|8127.3|8126.3|8112.1|8111.1|2156
1714374300000|2024-04-29 07:05:00|8114.6|8113.6|8116.6|8115.6|8117.8|8116.8|8112.8|8111.8|716
1714374600000|2024-04-29 07:10:00|8115.8|8114.8|8109.6|8108.6|8116.3|8115.3|8108.8|8107.8|760
1714374900000|2024-04-29 07:15:00|8109.8|8108.8|8113.3|8112.3|8113.8|8112.8|8109.1|8108.1|404
1714375200000|2024-04-29 07:20:00|8113.1|8112.1|8114.8|8113.8|8115.3|8114.3|8109.6|8108.6|286
1714375500000|2024-04-29 07:25:00|8115.1|8114.1|8113.1|8112.1|8116.1|8115.1|8111.1|8110.1|496
1714375800000|2024-04-29 07:30:00|8113.3|8112.3|8111.1|8110.1|8118.3|8117.3|8111.1|8110.1|510
1714376100000|2024-04-29 07:35:00|8111.3|8110.3|8114.3|8113.3|8115.1|8114.1|8108.6|8107.6|223
1714376400000|2024-04-29 07:40:00|8114.9|8113.9|8120.2|8119.2|8120.2|8119.2|8112.7|8111.7|261
1714376700000|2024-04-29 07:45:00|8119.9|8118.9|8121.4|8120.4|8121.7|8120.7|8116.4|8115.4|237
1714377000000|2024-04-29 07:50:00|8121.2|8120.2|8127.2|8126.2|8129.2|8128.2|8121.2|8120.2|221
1714377300000|2024-04-29 07:55:00|8126.9|8125.9|8119.9|8118.9|8126.9|8125.9|8118.2|8117.2|267
1714377600000|2024-04-29 08:00:00|8119.7|8118.7|8110.4|8109.4|8119.7|8118.7|8109.9|8108.9|249
1714377900000|2024-04-29 08:05:00|8110.2|8109.2|8115.9|8114.9|8116.9|8115.9|8109.7|8108.7|235
1714378200000|2024-04-29 08:10:00|8116.2|8115.2|8114.4|8113.4|8116.4|8115.4|8112.4|8111.4|184
1714378500000|2024-04-29 08:15:00|8114.2|8113.2|8108.4|8107.4|8114.2|8113.2|8108.2|8107.2|212
1714378800000|2024-04-29 08:20:00|8108.2|8107.2|8111.9|8110.9|8112.2|8111.2|8107.4|8106.4|203
1714379100000|2024-04-29 08:25:00|8110.9|8109.9|8109.4|8108.4|8111.4|8110.4|8107.2|8106.2|137
1714379400000|2024-04-29 08:30:00|8109.2|8108.2|8108.4|8107.4|8111.2|8110.2|8107.2|8106.2|191
1714379700000|2024-04-29 08:35:00|8108.2|8107.2|8105.9|8104.9|8109.9|8108.9|8105.7|8104.7|157
1714380000000|2024-04-29 08:40:00|8105.7|8104.7|8106.9|8105.9|8107.9|8106.9|8103.9|8102.9|121
1714380300000|2024-04-29 08:45:00|8106.7|8105.7|8109.2|8108.2|8110.7|8109.7|8105.7|8104.7|194
1714380600000|2024-04-29 08:50:00|8108.9|8107.9|8109.9|8108.9|8110.4|8109.4|8107.2|8106.2|103
1714380900000|2024-04-29 08:55:00|8109.7|8108.7|8107.4|8106.4|8110.7|8109.7|8105.7|8104.7|148
1714381200000|2024-04-29 09:00:00|8107.2|8106.2|8109.4|8108.4|8110.7|8109.7|8105.9|8104.9|165
1714381500000|2024-04-29 09:05:00|8109.2|8108.2|8108.2|8107.2|8110.2|8109.2|8106.4|8105.4|120
1714381800000|2024-04-29 09:10:00|8108.4|8107.4|8107.4|8106.4|8110.4|8109.4|8105.9|8104.9|73
1714382100000|2024-04-29 09:15:00|8107.2|8106.2|8105.4|8104.4|8109.2|8108.2|8104.2|8103.2|111
1714382400000|2024-04-29 09:20:00|8105.2|8104.2|8100.7|8099.7|8105.4|8104.4|8100.2|8099.2|145
1714382700000|2024-04-29 09:25:00|8100.9|8099.9|8098.9|8097.9|8102.4|8101.4|8098.9|8097.9|120
1714383000000|2024-04-29 09:30:00|8098.7|8097.7|8093.4|8092.4|8098.7|8097.7|8093.4|8092.4|192
1714383300000|2024-04-29 09:35:00|8093.2|8092.2|8094.4|8093.4|8095.7|8094.7|8092.9|8091.9|301
1714383600000|2024-04-29 09:40:00|8094.2|8093.2|8096.4|8095.4|8096.9|8095.9|8093.4|8092.4|271
1714383900000|2024-04-29 09:45:00|8096.2|8095.2|8093.9|8092.9|8096.2|8095.2|8092.9|8091.9|183
1714384200000|2024-04-29 09:50:00|8093.7|8092.7|8093.9|8092.9|8096.9|8095.9|8092.4|8091.4|229
1714384500000|2024-04-29 09:55:00|8094.2|8093.2|8094.7|8093.7|8096.4|8095.4|8093.7|8092.7|105
1714384800000|2024-04-29 10:00:00|8094.4|8093.4|8099.7|8098.7|8101.2|8100.2|8092.9|8091.9|272
1714385100000|2024-04-29 10:05:00|8099.4|8098.4|8100.7|8099.7|8100.9|8099.9|8096.2|8095.2|166
1714385400000|2024-04-29 10:10:00|8100.9|8099.9|8095.7|8094.7|8103.2|8102.2|8094.9|8093.9|100
1714385700000|2024-04-29 10:15:00|8095.9|8094.9|8096.9|8095.9|8100.4|8099.4|8095.7|8094.7|99
1714386000000|2024-04-29 10:20:00|8097.2|8096.2|8095.7|8094.7|8098.2|8097.2|8095.7|8094.7|132
1714386300000|2024-04-29 10:25:00|8095.9|8094.9|8099.2|8098.2|8099.7|8098.7|8094.9|8093.9|106
1714386600000|2024-04-29 10:30:00|8099.4|8098.4|8096.4|8095.4|8099.9|8098.9|8096.4|8095.4|145
1714386900000|2024-04-29 10:35:00|8096.2|8095.2|8097.4|8096.4|8098.2|8097.2|8094.7|8093.7|134
1714387200000|2024-04-29 10:40:00|8097.7|8096.7|8094.4|8093.4|8097.7|8096.7|8094.2|8093.2|140
1714387500000|2024-04-29 10:45:00|8094.7|8093.7|8093.2|8092.2|8095.9|8094.9|8092.7|8091.7|152
1714387800000|2024-04-29 10:50:00|8092.9|8091.9|8092.7|8091.7|8093.4|8092.4|8090.7|8089.7|131
1714388100000|2024-04-29 10:55:00|8092.4|8091.4|8097.2|8096.2|8097.2|8096.2|8092.2|8091.2|80
1714388400000|2024-04-29 11:00:00|8097.4|8096.4|8092.7|8091.7|8097.4|8096.4|8091.7|8090.7|120
1714388700000|2024-04-29 11:05:00|8092.4|8091.4|8092.4|8091.4|8092.4|8091.4|8089.2|8088.2|125
1714389000000|2024-04-29 11:10:00|8092.7|8091.7|8093.4|8092.4|8093.9|8092.9|8090.2|8089.2|81
1714389300000|2024-04-29 11:15:00|8093.2|8092.2|8093.9|8092.9|8094.7|8093.7|8091.9|8090.9|73
1714389600000|2024-04-29 11:20:00|8093.7|8092.7|8096.7|8095.7|8096.7|8095.7|8093.2|8092.2|70
1714389900000|2024-04-29 11:25:00|8096.9|8095.9|8097.7|8096.7|8098.9|8097.9|8095.9|8094.9|143
1714390200000|2024-04-29 11:30:00|8097.9|8096.9|8096.7|8095.7|8098.4|8097.4|8095.7|8094.7|140
1714390500000|2024-04-29 11:35:00|8096.2|8095.2|8093.7|8092.7|8096.7|8095.7|8092.4|8091.4|156
1714390800000|2024-04-29 11:40:00|8094.3|8093.3|8095|8094|8096|8095|8092.3|8091.3|207
1714391100000|2024-04-29 11:45:00|8095.3|8094.3|8095|8094|8096.8|8095.8|8093.5|8092.5|121
1714391400000|2024-04-29 11:50:00|8094.8|8093.8|8097.3|8096.3|8097.5|8096.5|8093.3|8092.3|150
1714391700000|2024-04-29 11:55:00|8096.5|8095.5|8097|8096|8097.8|8096.8|8094.8|8093.8|145
1714392000000|2024-04-29 12:00:00|8096.8|8095.8|8098.3|8097.3|8102|8101|8095|8094|219
1714392300000|2024-04-29 12:05:00|8097.5|8096.5|8099.5|8098.5|8102.3|8101.3|8097|8096|211
1714392600000|2024-04-29 12:10:00|8099.8|8098.8|8099.8|8098.8|8101.8|8100.8|8097.5|8096.5|141
1714392900000|2024-04-29 12:15:00|8100|8099|8096.5|8095.5|8100|8099|8095.8|8094.8|112
1714393200000|2024-04-29 12:20:00|8096.8|8095.8|8095.3|8094.3|8097|8096|8092.3|8091.3|96
1714393500000|2024-04-29 12:25:00|8095|8094|8092.5|8091.5|8095|8094|8091.3|8090.3|132
1714393800000|2024-04-29 12:30:00|8092.3|8091.3|8093.5|8092.5|8095.8|8094.8|8091.8|8090.8|147
1714394100000|2024-04-29 12:35:00|8093.3|8092.3|8093|8092|8093.8|8092.8|8090.8|8089.8|246
1714394400000|2024-04-29 12:40:00|8092.8|8091.8|8095.3|8094.3|8095.8|8094.8|8092|8091|143
1714394700000|2024-04-29 12:45:00|8095.5|8094.5|8096.5|8095.5|8096.8|8095.8|8094.8|8093.8|98
1714395000000|2024-04-29 12:50:00|8096.3|8095.3|8094.8|8093.8|8097.8|8096.8|8094.8|8093.8|91
1714395300000|2024-04-29 12:55:00|8094.5|8093.5|8096.5|8095.5|8097.3|8096.3|8093|8092|98
1714395600000|2024-04-29 13:00:00|8096.3|8095.3|8095|8094|8096.5|8095.5|8092.8|8091.8|145
1714395900000|2024-04-29 13:05:00|8094.8|8093.8|8095.5|8094.5|8097|8096|8091.8|8090.8|170
1714396200000|2024-04-29 13:10:00|8095.3|8094.3|8097.5|8096.5|8097.5|8096.5|8094.3|8093.3|97
1714396500000|2024-04-29 13:15:00|8097.8|8096.8|8098.3|8097.3|8099.8|8098.8|8097|8096|100
1714396800000|2024-04-29 13:20:00|8098.5|8097.5|8091|8090|8098.8|8097.8|8090.8|8089.8|91
1714397100000|2024-04-29 13:25:00|8090.8|8089.8|8089.3|8088.3|8091.5|8090.5|8089|8088|220
1714397400000|2024-04-29 13:30:00|8089.5|8088.5|8091.8|8090.8|8091.8|8090.8|8088.3|8087.3|407
1714397700000|2024-04-29 13:35:00|8091.5|8090.5|8087.5|8086.5|8091.8|8090.8|8086|8085|422
1714398000000|2024-04-29 13:40:00|8087.3|8086.3|8084.3|8083.3|8091|8090|8081.8|8080.8|331
1714398300000|2024-04-29 13:45:00|8084.5|8083.5|8080|8079|8086.8|8085.8|8078.5|8077.5|365
1714398600000|2024-04-29 13:50:00|8079.8|8078.8|8077.5|8076.5|8082.8|8081.8|8076.8|8075.8|325
1714398900000|2024-04-29 13:55:00|8077.3|8076.3|8074.8|8073.8|8080.8|8079.8|8073.3|8072.3|297
1714399200000|2024-04-29 14:00:00|8075|8074|8076.8|8075.8|8079.8|8078.8|8073.8|8072.8|257
1714399500000|2024-04-29 14:05:00|8076.3|8075.3|8077.3|8076.3|8077.5|8076.5|8073|8072|223
1714399800000|2024-04-29 14:10:00|8077.5|8076.5|8077|8076|8077.7|8076.7|8073.7|8072.7|224
1714400100000|2024-04-29 14:15:00|8077.5|8076.5|8077.2|8076.2|8080.7|8079.7|8075.7|8074.7|279
1714400400000|2024-04-29 14:20:00|8077|8076|8077.7|8076.7|8081.7|8080.7|8076.5|8075.5|212
1714400700000|2024-04-29 14:25:00|8077.5|8076.5|8077.5|8076.5|8081.2|8080.2|8076.7|8075.7|256
1714401000000|2024-04-29 14:30:00|8077.7|8076.7|8076.7|8075.7|8080|8079|8076|8075|231
1714401300000|2024-04-29 14:35:00|8076.5|8075.5|8077|8076|8077.5|8076.5|8074|8073|279
1714401600000|2024-04-29 14:40:00|8077.2|8076.2|8074.2|8073.2|8077.5|8076.5|8073|8072|141
1714401900000|2024-04-29 14:45:00|8074|8073|8075.2|8074.2|8076.2|8075.2|8072.2|8071.2|310
1714402200000|2024-04-29 14:50:00|8075|8074|8076|8075|8076.5|8075.5|8072.7|8071.7|494
1714402500000|2024-04-29 14:55:00|8076.2|8075.2|8079.2|8078.2|8079.5|8078.5|8076|8075|353
1714402800000|2024-04-29 15:00:00|8078.7|8077.7|8078|8077|8078.7|8077.7|8075.2|8074.2|311
1714403100000|2024-04-29 15:05:00|8077.7|8076.7|8077|8076|8078.5|8077.5|8073.5|8072.5|401
1714403400000|2024-04-29 15:10:00|8076.7|8075.7|8075.5|8074.5|8077|8076|8072.5|8071.5|428
1714403700000|2024-04-29 15:15:00|8076|8075|8076.5|8075.5|8077.2|8076.2|8073.5|8072.5|423
1714404000000|2024-04-29 15:20:00|8076.2|8075.2|8074.5|8073.5|8076.5|8075.5|8074.2|8073.2|341
1714404300000|2024-04-29 15:25:00|8074.7|8073.7|8073.2|8072.2|8075|8074|8073|8072|520
1714404600000|2024-04-29 15:30:00|8054.6|8052.6|8050.6|8048.6|8055.1|8053.1|8047.3|8045.3|1822
1714404900000|2024-04-29 15:35:00|8049.8|8047.8|8047.3|8045.3|8050.1|8048.1|8046.8|8044.8|946
1714405200000|2024-04-29 15:40:00|8047.6|8045.6|8050.8|8048.8|8051.1|8049.1|8046.6|8044.6|277
1714405500000|2024-04-29 15:45:00|8050.6|8048.6|8047.3|8045.3|8051.1|8049.1|8047.1|8045.1|78
1714405800000|2024-04-29 15:50:00|8047.1|8045.1|8048.1|8046.1|8048.6|8046.6|8045.6|8043.6|103
1714406100000|2024-04-29 15:55:00|8048.3|8046.3|8050.6|8048.6|8050.8|8048.8|8048.3|8046.3|90
1714406400000|2024-04-29 16:00:00|8050.8|8048.8|8051.8|8049.8|8052.1|8050.1|8049.1|8047.1|98
1714406700000|2024-04-29 16:05:00|8051.6|8049.6|8052.6|8050.6|8053.6|8051.6|8051.6|8049.6|33
1714407000000|2024-04-29 16:10:00|8052.3|8050.3|8054.6|8052.6|8054.6|8052.6|8051.8|8049.8|98
1714407300000|2024-04-29 16:15:00|8054.8|8052.8|8056.6|8054.6|8057.1|8055.1|8054.1|8052.1|152
1714407600000|2024-04-29 16:20:00|8056.3|8054.3|8056.1|8054.1|8057.3|8055.3|8055.1|8053.1|85
1714407900000|2024-04-29 16:25:00|8056.3|8054.3|8058.6|8056.6|8059.1|8057.1|8054.8|8052.8|158
1714408200000|2024-04-29 16:30:00|8059.1|8057.1|8058.6|8056.6|8059.8|8057.8|8057.6|8055.6|58
1714408500000|2024-04-29 16:35:00|8058.3|8056.3|8057.8|8055.8|8059.1|8057.1|8057.3|8055.3|74
1714408800000|2024-04-29 16:40:00|8057.6|8055.6|8056.3|8054.3|8058.3|8056.3|8054.1|8052.1|44
1714409100000|2024-04-29 16:45:00|8056.1|8054.1|8054.3|8052.3|8057.6|8055.6|8053.8|8051.8|58
1714409400000|2024-04-29 16:50:00|8054.6|8052.6|8052.8|8050.8|8055.3|8053.3|8052.8|8050.8|85
1714409700000|2024-04-29 16:55:00|8053.1|8051.1|8053.8|8051.8|8054.3|8052.3|8052.1|8050.1|62
1714410000000|2024-04-29 17:00:00|8053.6|8051.6|8053.8|8051.8|8054.3|8052.3|8051.8|8049.8|71
1714410300000|2024-04-29 17:05:00|8054.1|8052.1|8054.3|8052.3|8054.3|8052.3|8051.6|8049.6|51
1714410600000|2024-04-29 17:10:00|8054.6|8052.6|8053.8|8051.8|8054.6|8052.6|8052.6|8050.6|34
1714410900000|2024-04-29 17:15:00|8053.6|8051.6|8054.8|8052.8|8055.1|8053.1|8052.6|8050.6|37
1714411200000|2024-04-29 17:20:00|8054.6|8052.6|8057.3|8055.3|8057.3|8055.3|8054.6|8052.6|13
1714411500000|2024-04-29 17:25:00|8057.6|8055.6|8059.3|8057.3|8059.6|8057.6|8057.3|8055.3|23
1714411800000|2024-04-29 17:30:00|8059.6|8057.6|8058.8|8056.8|8060.1|8058.1|8056.8|8054.8|13
1714412100000|2024-04-29 17:35:00|8058.6|8056.6|8058.3|8056.3|8060.3|8058.3|8058.3|8056.3|12
1714412400000|2024-04-29 17:40:00|8058.6|8056.6|8058.8|8056.8|8060.1|8058.1|8058.6|8056.6|14
1714412700000|2024-04-29 17:45:00|8059.1|8057.1|8057.8|8055.8|8059.1|8057.1|8057.6|8055.6|13
1714413000000|2024-04-29 17:50:00|8057.6|8055.6|8057.3|8055.3|8059.1|8057.1|8056.8|8054.8|23
1714413300000|2024-04-29 17:55:00|8057.1|8055.1|8057.8|8055.8|8059.3|8057.3|8056.3|8054.3|22
1714413600000|2024-04-29 18:00:00|8057.6|8055.6|8055.8|8053.8|8057.6|8055.6|8053.3|8051.3|23
1714413900000|2024-04-29 18:05:00|8055.6|8053.6|8056.3|8054.3|8056.6|8054.6|8054.6|8052.6|14
1714414200000|2024-04-29 18:10:00|8056.1|8054.1|8056.1|8054.1|8056.6|8054.6|8054.8|8052.8|19
1714414500000|2024-04-29 18:15:00|8055.8|8053.8|8055.8|8053.8|8057.8|8055.8|8055.6|8053.6|14
1714414800000|2024-04-29 18:20:00|8056.1|8054.1|8055.6|8053.6|8057.3|8055.3|8055.6|8053.6|9
1714415100000|2024-04-29 18:25:00|8055.3|8053.3|8054.6|8052.6|8056.3|8054.3|8053.8|8051.8|11
1714415400000|2024-04-29 18:30:00|8054.3|8052.3|8047.8|8045.8|8054.3|8052.3|8043.3|8041.3|53
1714415700000|2024-04-29 18:35:00|8048.1|8046.1|8047.8|8045.8|8049.6|8047.6|8045.8|8043.8|12
1714416000000|2024-04-29 18:40:00|8048.1|8046.1|8053.8|8051.8|8054.8|8052.8|8048.1|8046.1|45
1714416300000|2024-04-29 18:45:00|8053.6|8051.6|8054.8|8052.8|8056.1|8054.1|8053.3|8051.3|39
1714416600000|2024-04-29 18:50:00|8054.6|8052.6|8054.6|8052.6|8056.1|8054.1|8053.8|8051.8|20
1714416900000|2024-04-29 18:55:00|8054.8|8052.8|8055.6|8053.6|8057.1|8055.1|8054.6|8052.6|26
1714417200000|2024-04-29 19:00:00|8055.3|8053.3|8042.8|8040.8|8055.3|8053.3|8037.8|8035.8|131
1714417500000|2024-04-29 19:05:00|8043.1|8041.1|8044.3|8042.3|8045.3|8043.3|8038.1|8036.1|44
1714417800000|2024-04-29 19:10:00|8044.6|8042.6|8044.8|8042.8|8045.8|8043.8|8042.8|8040.8|30
1714418100000|2024-04-29 19:15:00|8044.6|8042.6|8045.8|8043.8|8046.3|8044.3|8043.1|8041.1|19
1714418400000|2024-04-29 19:20:00|8045.6|8043.6|8046.1|8044.1|8048.8|8046.8|8045.3|8043.3|31
1714418700000|2024-04-29 19:25:00|8045.8|8043.8|8046.6|8044.6|8048.3|8046.3|8045.1|8043.1|10
1714419000000|2024-04-29 19:30:00|8046.8|8044.8|8049.3|8047.3|8050.1|8048.1|8046.6|8044.6|22
1714419300000|2024-04-29 19:35:00|8049.1|8047.1|8048.3|8046.3|8050.1|8048.1|8046.3|8044.3|19
1714419600000|2024-04-29 19:40:00|8048.1|8046.1|8049.3|8047.3|8050.3|8048.3|8046.3|8044.3|25
1714419900000|2024-04-29 19:45:00|8049.1|8047.1|8049.8|8047.8|8051.3|8049.3|8048.8|8046.8|53
1714420200000|2024-04-29 19:50:00|8050.1|8048.1|8055.8|8053.8|8056.8|8054.8|8049.8|8047.8|69
1714420500000|2024-04-29 19:55:00|8056.1|8054.1|8055.6|8053.6|8056.8|8054.8|8053.1|8051.1|53
1714420800000|2024-04-29 20:00:00|8056.4|8051.6|8058.4|8054.4|8063.1|8059.1|8055.9|8051.6|0
1714421100000|2024-04-29 20:05:00|8058.7|8054.7|8057.6|8053.6|8059.5|8055.5|8056.7|8052.7|0
1714421400000|2024-04-29 20:10:00|8057.5|8053.5|8057.1|8053.1|8058.7|8054.7|8056.4|8052.4|0
1714421700000|2024-04-29 20:15:00|8056.7|8052.7|8057.6|8053.6|8057.9|8053.9|8056.7|8052.7|0
1714422000000|2024-04-29 20:20:00|8057.5|8053.5|8057.6|8053.6|8057.9|8053.9|8057.1|8053.1|0
1714422300000|2024-04-29 20:25:00|8057.5|8053.5|8055.9|8051.9|8057.6|8053.6|8055.9|8051.9|0
1714422600000|2024-04-29 20:30:00|8055.8|8051.8|8056.4|8052.4|8057.1|8053.1|8055.6|8051.6|0
1714422900000|2024-04-29 20:35:00|8055.9|8051.9|8057.1|8053.1|8057.6|8053.6|8055.9|8051.9|0
1714423200000|2024-04-29 20:40:00|8057.4|8053.4|8056.7|8052.7|8057.9|8053.9|8056.4|8052.4|0
1714423500000|2024-04-29 20:45:00|8057.1|8053.1|8056.3|8052.3|8057.1|8053.1|8054.7|8050.7|0
1714423800000|2024-04-29 20:50:00|8056.1|8052.1|8055.8|8051.8|8056.6|8052.6|8055.5|8051.5|0
1714424100000|2024-04-29 20:55:00|8055.5|8051.5|8056.9|8052.9|8057.2|8053.2|8054.7|8050.7|0
1714424400000|2024-04-29 21:00:00|8057.4|8053.4|8056.9|8052.9|8057.4|8053.4|8056.4|8052.4|0
1714424700000|2024-04-29 21:05:00|8057.5|8053.5|8057.7|8053.7|8057.7|8053.7|8057.2|8053.2|0
1714425000000|2024-04-29 21:10:00|8057.6|8053.6|8058.1|8054.1|8058.3|8054.3|8057.6|8053.6|0
1714425300000|2024-04-29 21:15:00|8057.3|8053.3|8057.8|8053.8|8058.3|8054.3|8057.3|8053.3|0
1714425600000|2024-04-29 21:20:00|8057.6|8053.6|8057.6|8053.6|8057.6|8053.6|8057.2|8053.2|0
1714425900000|2024-04-29 21:25:00|8057.7|8053.7|8058.5|8054.5|8058.5|8054.5|8057.6|8053.6|0
1714426200000|2024-04-29 21:30:00|8058.4|8054.4|8057.6|8053.6|8058.4|8054.4|8057.6|8053.6|0
1714426500000|2024-04-29 21:35:00|8057.7|8053.7|8058.6|8054.6|8058.6|8054.6|8057.7|8053.7|0
1714426800000|2024-04-29 21:40:00|8058.1|8054.1|8058|8054|8058.1|8054.1|8058|8054|0
1714427100000|2024-04-29 21:45:00|8057.8|8053.8|8057.3|8053.3|8057.8|8053.8|8056.8|8052.8|0
1714427400000|2024-04-29 21:50:00|8057.4|8053.4|8058|8054|8058|8054|8057.4|8053.4|0
1714427700000|2024-04-29 21:55:00|8057.7|8053.7|8057.8|8053.8|8058.5|8054.5|8057.7|8053.7|0
1714428000000|2024-04-29 22:00:00|8058.1|8054.1|8054.7|8050.7|8058.1|8054.1|8054.2|8050.2|0
1714428300000|2024-04-29 22:05:00|8055|8051|8054.3|8050.3|8055.2|8051.2|8054|8050|0
1714428600000|2024-04-29 22:10:00|8054.4|8050.4|8054|8050|8056|8052|8053.5|8049.5|0
1714428900000|2024-04-29 22:15:00|8053.6|8049.6|8053.8|8049.8|8054.6|8050.6|8052.6|8048.6|0
1714429200000|2024-04-29 22:20:00|8053.9|8049.9|8052.9|8048.9|8054.1|8050.1|8052.6|8048.6|0
1714429500000|2024-04-29 22:25:00|8053|8049|8053.8|8049.8|8054.1|8050.1|8052.9|8048.9|0
1714429800000|2024-04-29 22:30:00|8054.2|8050.2|8054.3|8050.3|8055|8051|8054|8050|0
1714430100000|2024-04-29 22:35:00|8054|8050|8052.3|8048.3|8054|8050|8052|8048|0
1714430400000|2024-04-29 22:40:00|8052.7|8048.7|8052.3|8048.3|8052.7|8048.7|8052.3|8048.3|0
1714430700000|2024-04-29 22:45:00|8051.5|8047.5|8051.8|8047.8|8052.6|8048.6|8050.7|8046.7|0
1714431000000|2024-04-29 22:50:00|8051.7|8047.7|8051.5|8047.5|8052.1|8048.1|8051.2|8047.2|0
1714431300000|2024-04-29 22:55:00|8051.7|8047.7|8052.1|8048.1|8052.6|8048.6|8051.2|8047.2|0
1714431600000|2024-04-29 23:00:00|8052.3|8048.3|8052.9|8048.9|8053.4|8049.4|8052.1|8048.1|0
1714431900000|2024-04-29 23:05:00|8053|8049|8052.9|8048.9|8053.4|8049.4|8052.6|8048.6|0
1714432200000|2024-04-29 23:10:00|8053|8049|8052.6|8048.6|8054.1|8050.1|8052.6|8048.6|0
1714432500000|2024-04-29 23:15:00|8052.8|8048.8|8052.6|8048.6|8053.1|8049.1|8052.6|8048.6|0
1714432800000|2024-04-29 23:20:00|8052.9|8048.9|8051.8|8047.8|8052.9|8048.9|8051.5|8047.5|0
1714433100000|2024-04-29 23:25:00|8052.1|8048.1|8051.8|8047.8|8052.6|8048.6|8051.8|8047.8|0
1714433400000|2024-04-29 23:30:00|8052.7|8048.7|8053.2|8049.2|8053.6|8049.6|8052.7|8048.7|0
1714433700000|2024-04-29 23:35:00|8052.9|8048.9|8053.2|8049.2|8053.6|8049.6|8052.7|8048.7|0
1714434000000|2024-04-29 23:40:00|8053.6|8049.6|8053.6|8049.6|8054.1|8050.1|8053.2|8049.2|0
1714434300000|2024-04-29 23:45:00|8053.7|8049.7|8054.4|8050.4|8054.7|8050.7|8053.6|8049.6|0
1714434600000|2024-04-29 23:50:00|8055.9|8051.9|8055.6|8051.6|8056|8052|8055.6|8051.6|0
1714434900000|2024-04-29 23:55:00|8056|8052|8055.1|8051.1|8056|8052|8055.1|8051.1|0
1714435200000|2024-04-30 00:00:00|8054.4|8050.4|8051|8047|8054.4|8050.4|8050.6|8046.6|0
1714435500000|2024-04-30 00:05:00|8051.4|8047.4|8053.1|8049.1|8053.1|8049.1|8050.6|8046.6|0
1714435800000|2024-04-30 00:10:00|8053.2|8049.2|8053|8049|8054.6|8050.6|8050.3|8046.3|0
1714436100000|2024-04-30 00:15:00|8053.2|8049.2|8055.7|8052.7|8057.3|8054.3|8049.9|8045.9|0
1714436400000|2024-04-30 00:20:00|8055.6|8052.6|8057.2|8054.2|8060.4|8057.4|8055.6|8052.6|0
1714436700000|2024-04-30 00:25:00|8058.8|8055.8|8059.6|8056.6|8060.4|8057.4|8058|8055|0
1714437000000|2024-04-30 00:30:00|8058.8|8055.8|8058.8|8055.8|8059.6|8056.6|8057.2|8054.2|0
1714437300000|2024-04-30 00:35:00|8058|8055|8060.4|8057.4|8060.4|8057.4|8057.2|8054.2|0
1714437600000|2024-04-30 00:40:00|8059.6|8056.6|8060.4|8057.4|8060.4|8057.4|8058.8|8055.8|0
1714437900000|2024-04-30 00:45:00|8058.8|8055.8|8058.8|8055.8|8060.4|8057.4|8058.8|8055.8|0
1714438200000|2024-04-30 00:50:00|8060.4|8057.4|8060.4|8057.4|8060.4|8057.4|8059.6|8056.6|0
1714438500000|2024-04-30 00:55:00|8059.6|8056.6|8057.2|8054.2|8060.4|8057.4|8057.2|8054.2|0
1714438800000|2024-04-30 01:00:00|8055.6|8052.6|8057.2|8054.2|8057.2|8054.2|8055.6|8052.6|0
1714439100000|2024-04-30 01:05:00|8055.6|8052.6|8055.6|8052.6|8055.6|8052.6|8055.6|8052.6|0
1714439400000|2024-04-30 01:10:00|8057.2|8054.2|8057.3|8054.3|8057.3|8054.3|8057.2|8054.2|0
1714439700000|2024-04-30 01:15:00|8058.9|8055.9|8058.9|8055.9|8058.9|8055.9|8055.7|8052.7|0
1714440000000|2024-04-30 01:20:00|8057.3|8054.3|8057.3|8054.3|8058.9|8055.9|8057.3|8054.3|0
1714440300000|2024-04-30 01:25:00|8058.1|8055.1|8057.3|8054.3|8058.9|8055.9|8057.3|8054.3|0
1714440600000|2024-04-30 01:30:00|8058.1|8055.1|8055.7|8052.7|8058.9|8055.9|8055.7|8052.7|0
1714440900000|2024-04-30 01:35:00|8055.8|8052.8|8055.7|8052.7|8057.4|8054.4|8055.7|8052.7|0
1714441200000|2024-04-30 01:40:00|8055.8|8052.8|8055.8|8052.8|8057.4|8054.4|8055.7|8052.7|0
1714441500000|2024-04-30 01:45:00|8057.3|8054.3|8058.9|8055.9|8058.9|8055.9|8055.8|8052.8|0
1714441800000|2024-04-30 01:50:00|8058.1|8055.1|8055.7|8052.7|8058.9|8055.9|8055.7|8052.7|0
1714442100000|2024-04-30 01:55:00|8055.8|8052.8|8054.2|8051.2|8055.8|8052.8|8054.2|8051.2|0
1714442400000|2024-04-30 02:00:00|8055|8052|8055|8052|8055.1|8052.1|8055|8052|0
1714442700000|2024-04-30 02:05:00|8055.1|8052.1|8055.1|8052.1|8055.1|8052.1|8055|8052|0
1714443000000|2024-04-30 02:10:00|8055|8052|8055|8052|8055.1|8052.1|8055|8052|0
1714443600000|2024-04-30 02:20:00|8055.8|8052.8|8055.8|8052.8|8058.9|8055.9|8055.8|8052.8|0
1714444500000|2024-04-30 02:35:00|8057.4|8054.4|8055.8|8052.8|8058.9|8055.9|8055.8|8052.8|0
1714444800000|2024-04-30 02:40:00|8054.2|8051.2|8054.2|8051.2|8054.2|8051.2|8052.6|8049.6|0
1714445100000|2024-04-30 02:45:00|8053.4|8050.4|8052.6|8049.6|8053.4|8050.4|8051|8048|0
1714445400000|2024-04-30 02:50:00|8053.4|8050.4|8052.6|8049.6|8054.2|8051.2|8052.6|8049.6|0
1714446000000|2024-04-30 03:00:00|8052.7|8049.7|8054.2|8051.2|8054.2|8051.2|8052.6|8049.6|0
1714446300000|2024-04-30 03:05:00|8052.7|8049.7|8051.1|8048.1|8052.7|8049.7|8051.1|8048.1|0
1714446600000|2024-04-30 03:10:00|8050.3|8047.3|8051.1|8048.1|8051.1|8048.1|8050.3|8047.3|0
1714447800000|2024-04-30 03:30:00|8051.9|8048.9|8054.3|8051.3|8054.3|8051.3|8051.9|8048.9|0
1714448700000|2024-04-30 03:45:00|8054.4|8051.4|8054.4|8051.4|8054.4|8051.4|8054.4|8051.4|0
1714449300000|2024-04-30 03:55:00|8056|8053|8054.4|8051.4|8056|8053|8054.4|8051.4|0
1714449600000|2024-04-30 04:00:00|8055.2|8052.2|8056|8053|8056|8053|8054.4|8051.4|0
1714450500000|2024-04-30 04:15:00|8054.4|8051.4|8054.4|8051.4|8055.2|8052.2|8054.4|8051.4|0
1714450800000|2024-04-30 04:20:00|8056|8053|8054.4|8051.4|8056|8053|8054.4|8051.4|0
1714451100000|2024-04-30 04:25:00|8056|8053|8054.4|8051.4|8056|8053|8054.4|8051.4|0
1714452600000|2024-04-30 04:50:00|8055.2|8052.2|8054.4|8051.4|8055.9|8052.9|8054.3|8051.3|0
1714452900000|2024-04-30 04:55:00|8054.3|8051.3|8054.4|8051.4|8054.4|8051.4|8052.8|8049.8|0
1714453200000|2024-04-30 05:00:00|8054.3|8051.3|8054.3|8051.3|8054.3|8051.3|8054.3|8051.3|0
1714453500000|2024-04-30 05:05:00|8055.1|8052.1|8055.1|8052.1|8055.1|8052.1|8054.3|8051.3|0
1714453800000|2024-04-30 05:10:00|8054.3|8051.3|8054.4|8051.4|8056|8053|8054.3|8051.3|0
1714454100000|2024-04-30 05:15:00|8056|8053|8054.4|8051.4|8056|8053|8054.4|8051.4|0
1714454400000|2024-04-30 05:20:00|8053.6|8050.6|8053.2|8050.2|8053.6|8050.6|8052.8|8049.8|0
1714454700000|2024-04-30 05:25:00|8053.1|8050.1|8053.2|8050.2|8054.7|8051.7|8053.1|8050.1|0
1714455000000|2024-04-30 05:30:00|8053.1|8050.1|8051.6|8048.6|8053.9|8050.9|8051.5|8048.5|0
1714455300000|2024-04-30 05:35:00|8050|8047|8046.8|8043.8|8050|8047|8046.8|8043.8|0
1714455600000|2024-04-30 05:40:00|8048.4|8045.4|8048.4|8045.4|8050.8|8047.8|8048.4|8045.4|0
1714455900000|2024-04-30 05:45:00|8050|8047|8046.9|8043.9|8050|8047|8046.9|8043.9|0
1714456200000|2024-04-30 05:50:00|8045.3|8042.3|8045.8|8042.8|8047.4|8044.4|8044.2|8041.2|0
1714456500000|2024-04-30 05:55:00|8045|8042|8054.8|8051.8|8056.4|8053.4|8045|8042|0
1714456800000|2024-04-30 06:00:00|8055.3|8051.3|8065.5|8063.5|8066.5|8064.5|8053.2|8051.2|296
1714457100000|2024-04-30 06:05:00|8065|8063|8061.7|8059.7|8066.7|8064.7|8061.5|8059.5|129
1714457400000|2024-04-30 06:10:00|8062|8060|8062.2|8060.2|8063|8061|8059.2|8057.2|95
1714457700000|2024-04-30 06:15:00|8062|8060|8063.2|8061.2|8064.2|8062.2|8061.2|8059.2|54
1714458000000|2024-04-30 06:20:00|8063|8061|8066.2|8064.2|8066.2|8064.2|8062.7|8060.7|39
1714458300000|2024-04-30 06:25:00|8066|8064|8066|8064|8066.7|8064.7|8062.5|8060.5|88
1714458600000|2024-04-30 06:30:00|8065.7|8063.7|8070|8068|8070|8068|8063|8061|161
1714458900000|2024-04-30 06:35:00|8069.7|8067.7|8070.7|8068.7|8071.5|8069.5|8067.7|8065.7|104
1714459200000|2024-04-30 06:40:00|8070.5|8068.5|8067.2|8065.2|8070.7|8068.7|8066.5|8064.5|26
1714459500000|2024-04-30 06:45:00|8067|8065|8065.7|8063.7|8067|8065|8064|8062|34
1714459800000|2024-04-30 06:50:00|8065.5|8063.5|8071.5|8069.5|8071.7|8069.7|8065|8063|88
1714460100000|2024-04-30 06:55:00|8071.2|8069.2|8073.5|8071.5|8074.2|8072.2|8066.5|8064.5|272
1714460400000|2024-04-30 07:00:00|8073|8072|8077.2|8076.2|8081.5|8080.5|8068.2|8067.2|1189
1714460700000|2024-04-30 07:05:00|8076.7|8075.7|8071.7|8070.7|8077|8076|8069.5|8068.5|561
1714461000000|2024-04-30 07:10:00|8071.5|8070.5|8064.2|8063.2|8073|8072|8063.7|8062.7|455
1714461300000|2024-04-30 07:15:00|8064.7|8063.7|8055.5|8054.5|8065.2|8064.2|8055.5|8054.5|389
1714461600000|2024-04-30 07:20:00|8055.7|8054.7|8055|8054|8059.2|8058.2|8051.2|8050.2|363
1714461900000|2024-04-30 07:25:00|8055.2|8054.2|8058.2|8057.2|8062.7|8061.7|8055|8054|331
1714462200000|2024-04-30 07:30:00|8058|8057|8062.7|8061.7|8065.7|8064.7|8058|8057|642
1714462500000|2024-04-30 07:35:00|8062.2|8061.2|8054.2|8053.2|8063|8062|8054.2|8053.2|609
1714462800000|2024-04-30 07:40:00|8054.5|8053.5|8064.7|8063.7|8065.7|8064.7|8053.2|8052.2|346
1714463100000|2024-04-30 07:45:00|8065.2|8064.2|8065.9|8064.9|8067.6|8066.6|8058.7|8057.7|197
1714463400000|2024-04-30 07:50:00|8065.6|8064.6|8059.4|8058.4|8066.6|8065.6|8056.9|8055.9|165
1714463700000|2024-04-30 07:55:00|8059.1|8058.1|8059.1|8058.1|8059.6|8058.6|8056.4|8055.4|228
1714464000000|2024-04-30 08:00:00|8058.6|8057.6|8059.1|8058.1|8062.4|8061.4|8057.9|8056.9|180
1714464300000|2024-04-30 08:05:00|8058.9|8057.9|8062.4|8061.4|8063.9|8062.9|8056.1|8055.1|163
1714464600000|2024-04-30 08:10:00|8062.1|8061.1|8054.4|8053.4|8062.1|8061.1|8054.4|8053.4|148
1714464900000|2024-04-30 08:15:00|8054.1|8053.1|8052.6|8051.6|8056.9|8055.9|8051.1|8050.1|190
1714465200000|2024-04-30 08:20:00|8052.4|8051.4|8049.6|8048.6|8055.4|8054.4|8046.1|8045.1|190
1714465500000|2024-04-30 08:25:00|8049.4|8048.4|8050.9|8049.9|8056.1|8055.1|8049.4|8048.4|145
1714465800000|2024-04-30 08:30:00|8050.6|8049.6|8049.1|8048.1|8053.9|8052.9|8047.9|8046.9|153
1714466100000|2024-04-30 08:35:00|8048.9|8047.9|8045.6|8044.6|8050.1|8049.1|8043.6|8042.6|170
1714466400000|2024-04-30 08:40:00|8045.4|8044.4|8045.6|8044.6|8047.6|8046.6|8042.1|8041.1|98
1714466700000|2024-04-30 08:45:00|8045.9|8044.9|8039.6|8038.6|8045.9|8044.9|8038.9|8037.9|202
1714467000000|2024-04-30 08:50:00|8039.4|8038.4|8034.4|8033.4|8041.4|8040.4|8034.4|8033.4|123
1714467300000|2024-04-30 08:55:00|8034.6|8033.6|8036.9|8035.9|8038.9|8037.9|8034.1|8033.1|206
1714467600000|2024-04-30 09:00:00|8036.4|8035.4|8041.9|8040.9|8043.9|8042.9|8032.6|8031.6|265
1714467900000|2024-04-30 09:05:00|8041.6|8040.6|8039.9|8038.9|8043.4|8042.4|8037.9|8036.9|219
1714468200000|2024-04-30 09:10:00|8039.6|8038.6|8043.1|8042.1|8043.1|8042.1|8037.6|8036.6|255
1714468500000|2024-04-30 09:15:00|8043.4|8042.4|8047.6|8046.6|8050.4|8049.4|8041.9|8040.9|248
1714468800000|2024-04-30 09:20:00|8047.4|8046.4|8046.1|8045.1|8047.6|8046.6|8044.1|8043.1|168
1714469100000|2024-04-30 09:25:00|8046.4|8045.4|8047.1|8046.1|8049.4|8048.4|8044.6|8043.6|158
1714469400000|2024-04-30 09:30:00|8046.9|8045.9|8041.6|8040.6|8047.1|8046.1|8041.6|8040.6|128
1714469700000|2024-04-30 09:35:00|8041.4|8040.4|8045.6|8044.6|8045.9|8044.9|8039.1|8038.1|96
1714470000000|2024-04-30 09:40:00|8045.9|8044.9|8049.6|8048.6|8049.6|8048.6|8044.9|8043.9|136
1714470300000|2024-04-30 09:45:00|8049.4|8048.4|8047.4|8046.4|8050.9|8049.9|8046.4|8045.4|178
1714470600000|2024-04-30 09:50:00|8047.1|8046.1|8042.1|8041.1|8048.4|8047.4|8040.9|8039.9|182
1714470900000|2024-04-30 09:55:00|8041.9|8040.9|8050.9|8049.9|8051.4|8050.4|8041.4|8040.4|102
1714471200000|2024-04-30 10:00:00|8051.1|8050.1|8047.9|8046.9|8052.1|8051.1|8047.9|8046.9|202
1714471500000|2024-04-30 10:05:00|8048.1|8047.1|8049.9|8048.9|8051.6|8050.6|8047.4|8046.4|101
1714471800000|2024-04-30 10:10:00|8050.1|8049.1|8052.6|8051.6|8052.9|8051.9|8049.6|8048.6|138
1714472100000|2024-04-30 10:15:00|8052.9|8051.9|8057.4|8056.4|8057.6|8056.6|8051.9|8050.9|190
1714472400000|2024-04-30 10:20:00|8056.6|8055.6|8056.1|8055.1|8060.1|8059.1|8054.4|8053.4|148
1714472700000|2024-04-30 10:25:00|8055.9|8054.9|8054.4|8053.4|8056.4|8055.4|8053.1|8052.1|150
1714473000000|2024-04-30 10:30:00|8054.6|8053.6|8056.1|8055.1|8056.9|8055.9|8052.6|8051.6|96
1714473300000|2024-04-30 10:35:00|8055.9|8054.9|8061.4|8060.4|8062.4|8061.4|8054.9|8053.9|130
1714473600000|2024-04-30 10:40:00|8061.1|8060.1|8058.6|8057.6|8061.4|8060.4|8056.4|8055.4|97
1714473900000|2024-04-30 10:45:00|8058.9|8057.9|8063.6|8062.6|8063.6|8062.6|8057.9|8056.9|209
1714474200000|2024-04-30 10:50:00|8063.9|8062.9|8065.4|8064.4|8068.9|8067.9|8063.4|8062.4|344
1714474500000|2024-04-30 10:55:00|8065.1|8064.1|8066.6|8065.6|8066.9|8065.9|8063.9|8062.9|215
1714474800000|2024-04-30 11:00:00|8066.9|8065.9|8059.1|8058.1|8066.9|8065.9|8059.1|8058.1|573
1714475100000|2024-04-30 11:05:00|8058.9|8057.9|8062.1|8061.1|8062.9|8061.9|8058.4|8057.4|126
1714475400000|2024-04-30 11:10:00|8062.4|8061.4|8064.9|8063.9|8065.1|8064.1|8060.9|8059.9|112
1714475700000|2024-04-30 11:15:00|8065.1|8064.1|8065.4|8064.4|8065.4|8064.4|8062.4|8061.4|114
1714476000000|2024-04-30 11:20:00|8065.1|8064.1|8062.4|8061.4|8065.1|8064.1|8060.6|8059.6|140
1714476300000|2024-04-30 11:25:00|8062.6|8061.6|8061.6|8060.6|8064.9|8063.9|8059.9|8058.9|131
1714476600000|2024-04-30 11:30:00|8061.9|8060.9|8061.1|8060.1|8064.4|8063.4|8059.4|8058.4|157
1714476900000|2024-04-30 11:35:00|8061.4|8060.4|8057.1|8056.1|8061.9|8060.9|8056.4|8055.4|1073
1714477200000|2024-04-30 11:40:00|8057|8056|8055.3|8054.3|8057.5|8056.5|8053.5|8052.5|63
1714477500000|2024-04-30 11:45:00|8055|8054|8052.3|8051.3|8055.3|8054.3|8051.8|8050.8|67
1714477800000|2024-04-30 11:50:00|8052|8051|8053.5|8052.5|8054.5|8053.5|8051.5|8050.5|275
1714478100000|2024-04-30 11:55:00|8054|8053|8053.8|8052.8|8054.3|8053.3|8051.5|8050.5|81
1714478400000|2024-04-30 12:00:00|8054|8053|8049|8048|8055.8|8054.8|8048.5|8047.5|378
1714478700000|2024-04-30 12:05:00|8049.3|8048.3|8050|8049|8051.8|8050.8|8048.5|8047.5|100
1714479000000|2024-04-30 12:10:00|8049.8|8048.8|8051.8|8050.8|8052.3|8051.3|8047.3|8046.3|78
1714479300000|2024-04-30 12:15:00|8052.3|8051.3|8053.8|8052.8|8054.3|8053.3|8051.5|8050.5|4135
1714479600000|2024-04-30 12:20:00|8053.5|8052.5|8053.5|8052.5|8056.5|8055.5|8052.3|8051.3|153
1714479900000|2024-04-30 12:25:00|8053.8|8052.8|8047.3|8046.3|8055.5|8054.5|8047.3|8046.3|117
1714480200000|2024-04-30 12:30:00|8047|8046|8034|8033|8047|8046|8030.5|8029.5|743
1714480500000|2024-04-30 12:35:00|8033.8|8032.8|8034|8033|8040.3|8039.3|8033.3|8032.3|226
1714480800000|2024-04-30 12:40:00|8033.8|8032.8|8036.5|8035.5|8036.5|8035.5|8030.3|8029.3|195
1714481100000|2024-04-30 12:45:00|8036.3|8035.3|8039.5|8038.5|8041|8040|8034.8|8033.8|162
1714481400000|2024-04-30 12:50:00|8039.3|8038.3|8036.8|8035.8|8040.8|8039.8|8033.5|8032.5|298
1714481700000|2024-04-30 12:55:00|8037|8036|8027.5|8026.5|8037.8|8036.8|8026.5|8025.5|208
1714482000000|2024-04-30 13:00:00|8027.3|8026.3|8023.8|8022.8|8027.5|8026.5|8021.5|8020.5|311
1714482300000|2024-04-30 13:05:00|8023.5|8022.5|8024|8023|8031.8|8030.8|8022.5|8021.5|293
1714482600000|2024-04-30 13:10:00|8023.8|8022.8|8027.5|8026.5|8029|8028|8023.5|8022.5|225
1714482900000|2024-04-30 13:15:00|8027.3|8026.3|8028.5|8027.5|8030.3|8029.3|8025.8|8024.8|171
1714483200000|2024-04-30 13:20:00|8028.3|8027.3|8022|8021|8028.3|8027.3|8021.3|8020.3|225
1714483500000|2024-04-30 13:25:00|8021.8|8020.8|8020.3|8019.3|8024|8023|8020.3|8019.3|194
1714483800000|2024-04-30 13:30:00|8019.8|8018.8|8018|8017|8021.5|8020.5|8013.3|8012.3|511
1714484100000|2024-04-30 13:35:00|8017.8|8016.8|8021.8|8020.8|8021.8|8020.8|8015.5|8014.5|468
1714484400000|2024-04-30 13:40:00|8021.5|8020.5|8029.5|8028.5|8030.8|8029.8|8021|8020|275
1714484700000|2024-04-30 13:45:00|8029.8|8028.8|8021.5|8020.5|8030|8029|8021|8020|367
1714485000000|2024-04-30 13:50:00|8021|8020|8019.8|8018.8|8021.3|8020.3|8015|8014|256
1714485300000|2024-04-30 13:55:00|8020|8019|8018|8017|8023.3|8022.3|8017.3|8016.3|197
1714485600000|2024-04-30 14:00:00|8017.8|8016.8|8021.5|8020.5|8023|8022|8015|8014|688
1714485900000|2024-04-30 14:05:00|8021.8|8020.8|8024.5|8023.5|8025.8|8024.8|8019.5|8018.5|303
1714486200000|2024-04-30 14:10:00|8024.3|8023.3|8020.3|8019.3|8025.3|8024.3|8015.5|8014.5|214
1714486500000|2024-04-30 14:15:00|8020.5|8019.5|8026.5|8025.5|8027.8|8026.8|8019.3|8018.3|248
1714486800000|2024-04-30 14:20:00|8026.3|8025.3|8025|8024|8030.3|8029.3|8024.3|8023.3|301
1714487100000|2024-04-30 14:25:00|8024.8|8023.8|8020.3|8019.3|8027|8026|8020.3|8019.3|280
1714487400000|2024-04-30 14:30:00|8020|8019|8012.5|8011.5|8020.8|8019.8|8008.8|8007.8|521
1714487700000|2024-04-30 14:35:00|8012.3|8011.3|8016|8015|8017|8016|8011.5|8010.5|344
1714488000000|2024-04-30 14:40:00|8015.8|8014.8|8015.5|8014.5|8018|8017|8014|8013|227
1714488300000|2024-04-30 14:45:00|8015.3|8014.3|8015.8|8014.8|8017.3|8016.3|8012|8011|211
1714488600000|2024-04-30 14:50:00|8016|8015|8010.5|8009.5|8016.5|8015.5|8010|8009|210
1714488900000|2024-04-30 14:55:00|8010.3|8009.3|8005.3|8004.3|8011.8|8010.8|8005.3|8004.3|557
1714489200000|2024-04-30 15:00:00|8004.5|8003.5|7995|7994|8004.5|8003.5|7994.3|7993.3|1311
1714489500000|2024-04-30 15:05:00|7994.8|7993.8|7973.8|7972.8|7995.5|7994.5|7973.5|7972.5|950
1714489800000|2024-04-30 15:10:00|7975|7974|7972.5|7971.5|7984.3|7983.3|7971.3|7970.3|1169
1714490100000|2024-04-30 15:15:00|7973|7972|7979.8|7978.8|7981.3|7980.3|7971.8|7970.8|547
1714490400000|2024-04-30 15:20:00|7980|7979|7980.5|7979.5|7981.8|7980.8|7978.8|7977.8|672
1714490700000|2024-04-30 15:25:00|7980.3|7979.3|7982.3|7981.3|7984.3|7983.3|7978.8|7977.8|1656
1714491000000|2024-04-30 15:30:00|7965.4|7963.4|7969.9|7967.9|7969.9|7967.9|7960.4|7958.4|3225
1714491300000|2024-04-30 15:35:00|7969.4|7967.4|7965.6|7963.6|7972.9|7970.9|7963.9|7961.9|2076
1714491600000|2024-04-30 15:40:00|7965.4|7963.4|7965.6|7963.6|7966.1|7964.1|7962.4|7960.4|221
1714491900000|2024-04-30 15:45:00|7965.4|7963.4|7967.1|7965.1|7969.6|7967.6|7964.9|7962.9|247
1714492200000|2024-04-30 15:50:00|7967.4|7965.4|7967.9|7965.9|7968.6|7966.6|7964.1|7962.1|174
1714492500000|2024-04-30 15:55:00|7967.6|7965.6|7972.1|7970.1|7974.4|7972.4|7967.6|7965.6|222
1714492800000|2024-04-30 16:00:00|7972.4|7970.4|7965.1|7963.1|7972.6|7970.6|7965.1|7963.1|171
1714493100000|2024-04-30 16:05:00|7965.4|7963.4|7966.1|7964.1|7966.9|7964.9|7962.6|7960.6|79
1714493400000|2024-04-30 16:10:00|7966.4|7964.4|7969.4|7967.4|7969.9|7967.9|7965.1|7963.1|82
1714493700000|2024-04-30 16:15:00|7969.1|7967.1|7970.1|7968.1|7970.4|7968.4|7967.1|7965.1|75
1714494000000|2024-04-30 16:20:00|7969.9|7967.9|7970.6|7968.6|7973.1|7971.1|7969.9|7967.9|115
1714494300000|2024-04-30 16:25:00|7970.4|7968.4|7967.9|7965.9|7972.1|7970.1|7967.6|7965.6|98
1714494600000|2024-04-30 16:30:00|7968.1|7966.1|7956.6|7954.6|7968.4|7966.4|7954.4|7952.4|162
1714494900000|2024-04-30 16:35:00|7956.9|7954.9|7958.4|7956.4|7962.6|7960.6|7956.1|7954.1|92
1714495200000|2024-04-30 16:40:00|7958.1|7956.1|7956.1|7954.1|7958.1|7956.1|7952.9|7950.9|105
1714495500000|2024-04-30 16:45:00|7955.9|7953.9|7955.1|7953.1|7957.6|7955.6|7952.9|7950.9|35
1714495800000|2024-04-30 16:50:00|7955.4|7953.4|7956.1|7954.1|7957.1|7955.1|7953.9|7951.9|51
1714496100000|2024-04-30 16:55:00|7956.4|7954.4|7961.1|7959.1|7962.9|7960.9|7956.1|7954.1|53
1714496400000|2024-04-30 17:00:00|7960.9|7958.9|7959.4|7957.4|7964.6|7962.6|7956.4|7954.4|74
1714496700000|2024-04-30 17:05:00|7958.9|7956.9|7959.6|7957.6|7962.6|7960.6|7957.1|7955.1|25
1714497000000|2024-04-30 17:10:00|7959.9|7957.9|7959.6|7957.6|7962.9|7960.9|7956.6|7954.6|37
1714497300000|2024-04-30 17:15:00|7959.9|7957.9|7961.1|7959.1|7962.1|7960.1|7958.6|7956.6|13
1714497600000|2024-04-30 17:20:00|7961.4|7959.4|7964.4|7962.4|7965.1|7963.1|7961.1|7959.1|44
1714497900000|2024-04-30 17:25:00|7964.1|7962.1|7963.9|7961.9|7967.6|7965.6|7963.6|7961.6|37
1714498200000|2024-04-30 17:30:00|7964.1|7962.1|7965.1|7963.1|7966.1|7964.1|7963.1|7961.1|28
1714498500000|2024-04-30 17:35:00|7964.9|7962.9|7966.4|7964.4|7967.1|7965.1|7964.1|7962.1|45
1714498800000|2024-04-30 17:40:00|7966.1|7964.1|7964.6|7962.6|7969.4|7967.4|7962.9|7960.9|41
1714499100000|2024-04-30 17:45:00|7964.9|7962.9|7967.1|7965.1|7967.4|7965.4|7964.6|7962.6|29
1714499400000|2024-04-30 17:50:00|7967.4|7965.4|7970.1|7968.1|7970.1|7968.1|7966.1|7964.1|25
1714499700000|2024-04-30 17:55:00|7970.4|7968.4|7970.1|7968.1|7971.6|7969.6|7968.4|7966.4|25
1714500000000|2024-04-30 18:00:00|7970.6|7968.6|7972.6|7970.6|7973.1|7971.1|7970.1|7968.1|50
1714500300000|2024-04-30 18:05:00|7972.4|7970.4|7968.9|7966.9|7972.4|7970.4|7967.6|7965.6|38
1714500600000|2024-04-30 18:10:00|7969.1|7967.1|7967.6|7965.6|7970.1|7968.1|7966.9|7964.9|27
1714500900000|2024-04-30 18:15:00|7967.4|7965.4|7967.1|7965.1|7968.9|7966.9|7966.4|7964.4|15
1714501200000|2024-04-30 18:20:00|7967.4|7965.4|7966.1|7964.1|7969.9|7967.9|7966.1|7964.1|12
1714501500000|2024-04-30 18:25:00|7965.9|7963.9|7960.4|7958.4|7966.4|7964.4|7959.4|7957.4|70
1714501800000|2024-04-30 18:30:00|7960.6|7958.6|7963.9|7961.9|7964.4|7962.4|7960.4|7958.4|73
1714502100000|2024-04-30 18:35:00|7963.6|7961.6|7964.1|7962.1|7965.1|7963.1|7962.4|7960.4|32
1714502400000|2024-04-30 18:40:00|7963.9|7961.9|7961.1|7959.1|7964.6|7962.6|7960.9|7958.9|42
1714502700000|2024-04-30 18:45:00|7961.4|7959.4|7957.6|7955.6|7962.1|7960.1|7956.9|7954.9|45
1714503000000|2024-04-30 18:50:00|7957.4|7955.4|7953.1|7951.1|7957.4|7955.4|7952.1|7950.1|73
1714503300000|2024-04-30 18:55:00|7952.6|7950.6|7955.6|7953.6|7955.9|7953.9|7952.6|7950.6|11
1714503600000|2024-04-30 19:00:00|7955.4|7953.4|7959.6|7957.6|7960.6|7958.6|7954.9|7952.9|47
1714503900000|2024-04-30 19:05:00|7959.9|7957.9|7959.1|7957.1|7960.6|7958.6|7958.4|7956.4|39
1714504200000|2024-04-30 19:10:00|7959.4|7957.4|7959.6|7957.6|7960.9|7958.9|7958.6|7956.6|25
1714504500000|2024-04-30 19:15:00|7959.9|7957.9|7954.1|7952.1|7959.9|7957.9|7953.1|7951.1|42
1714504800000|2024-04-30 19:20:00|7954.4|7952.4|7954.1|7952.1|7957.1|7955.1|7952.6|7950.6|15
1714505100000|2024-04-30 19:25:00|7954.4|7952.4|7957.6|7955.6|7958.6|7956.6|7954.1|7952.1|38
1714505400000|2024-04-30 19:30:00|7957.9|7955.9|7958.4|7956.4|7959.1|7957.1|7956.4|7954.4|35
1714505700000|2024-04-30 19:35:00|7958.6|7956.6|7955.6|7953.6|7959.1|7957.1|7954.4|7952.4|54
1714506000000|2024-04-30 19:40:00|7955.4|7953.4|7952.6|7950.6|7957.1|7955.1|7952.6|7950.6|55
1714506300000|2024-04-30 19:45:00|7952.9|7950.9|7956.6|7954.6|7958.1|7956.1|7951.1|7949.1|212
1714506600000|2024-04-30 19:50:00|7956.4|7954.4|7949.6|7947.6|7956.6|7954.6|7948.4|7946.4|178
1714506900000|2024-04-30 19:55:00|7949.9|7947.9|7944.4|7942.4|7951.1|7949.1|7944.4|7942.4|181
1714507200000|2024-04-30 20:00:00|7944.5|7940.5|7949.5|7945.5|7956.5|7952.5|7931.2|7927.2|0
1714507500000|2024-04-30 20:05:00|7949.4|7945.4|7942.7|7938.7|7951.8|7947.8|7935.1|7931.1|0
1714507800000|2024-04-30 20:10:00|7943|7939|7944|7940|7944.9|7940.9|7939.4|7935.4|0
1714508100000|2024-04-30 20:15:00|7943.9|7939.9|7935.6|7931.6|7943.9|7939.9|7929.3|7925.3|0
1714508400000|2024-04-30 20:20:00|7935.1|7931.1|7938|7934|7939.5|7935.5|7934.9|7930.9|0
1714508700000|2024-04-30 20:25:00|7938.2|7934.2|7933.6|7929.6|7940|7936|7933.6|7929.6|0
1714509000000|2024-04-30 20:30:00|7931.3|7927.3|7933.2|7929.2|7936|7932|7931.1|7927.1|0
1714509300000|2024-04-30 20:35:00|7933.4|7929.4|7934.8|7930.8|7936.1|7932.1|7933.4|7929.4|0
1714509600000|2024-04-30 20:40:00|7934.9|7930.9|7935.2|7931.2|7936.1|7932.1|7934.4|7930.4|0
1714509900000|2024-04-30 20:45:00|7935.7|7931.7|7933.2|7929.2|7936|7932|7932.6|7928.6|0
1714510200000|2024-04-30 20:50:00|7933.1|7929.1|7933.7|7929.7|7934.4|7930.4|7933.1|7929.1|0
1714510500000|2024-04-30 20:55:00|7933.5|7929.5|7932.4|7928.4|7935.3|7931.3|7932.4|7928.4|0
1714510800000|2024-04-30 21:00:00|7934.9|7930.9|7934.4|7930.4|7935.9|7931.9|7934.2|7930.2|0
1714511100000|2024-04-30 21:05:00|7935.2|7931.2|7933.9|7929.9|7935.4|7931.4|7933.9|7929.9|0
1714511400000|2024-04-30 21:10:00|7934.1|7930.1|7933.9|7929.9|7934.5|7930.5|7933.3|7929.3|0
1714511700000|2024-04-30 21:15:00|7934.1|7930.1|7934.8|7930.8|7934.9|7930.9|7934.1|7930.1|0
1714512000000|2024-04-30 21:20:00|7935.1|7931.1|7934.9|7930.9|7935.1|7931.1|7934.5|7930.5|0
1714512300000|2024-04-30 21:25:00|7934.7|7930.7|7934.7|7930.7|7934.9|7930.9|7934.6|7930.6|0
1714512600000|2024-04-30 21:30:00|7934.6|7930.6|7934.5|7930.5|7934.6|7930.6|7934.4|7930.4|0
1714512900000|2024-04-30 21:35:00|7934.6|7930.6|7934.5|7930.5|7934.6|7930.6|7934.5|7930.5|0
1714513200000|2024-04-30 21:40:00|7934.3|7930.3|7932.6|7928.6|7934.3|7930.3|7932.6|7928.6|0
1714513500000|2024-04-30 21:45:00|7932.2|7928.2|7928.4|7924.4|7932.3|7928.3|7928|7924|0
1714513800000|2024-04-30 21:50:00|7928.8|7924.8|7929.6|7925.6|7929.6|7925.6|7927.9|7923.9|0
1714514100000|2024-04-30 21:55:00|7929.4|7925.4|7929.3|7925.3|7929.6|7925.6|7928.3|7924.3|0
1714514400000|2024-04-30 22:00:00|7929.2|7925.2|7940.9|7936.9|7942.1|7938.1|7928.3|7924.3|0
1714514700000|2024-04-30 22:05:00|7940.8|7936.8|7937.2|7933.2|7940.8|7936.8|7936.7|7932.7|0
1714515000000|2024-04-30 22:10:00|7937.3|7933.3|7937.4|7933.4|7939.1|7935.1|7935.2|7931.2|0
1714515300000|2024-04-30 22:15:00|7937.3|7933.3|7939.3|7935.3|7939.5|7935.5|7936.9|7932.9|0
1714515600000|2024-04-30 22:20:00|7939|7935|7939.2|7935.2|7939.7|7935.7|7937|7933|0
1714515900000|2024-04-30 22:25:00|7939.3|7935.3|7937.5|7933.5|7940.2|7936.2|7937.5|7933.5|0
1714516200000|2024-04-30 22:30:00|7937.3|7933.3|7940.9|7936.9|7940.9|7936.9|7937.3|7933.3|0
1714516500000|2024-04-30 22:35:00|7940.5|7936.5|7940.6|7936.6|7941.6|7937.6|7939.8|7935.8|0
1714516800000|2024-04-30 22:40:00|7940.8|7936.8|7940.4|7936.4|7941.6|7937.6|7939.8|7935.8|0
1714517100000|2024-04-30 22:45:00|7940.1|7936.1|7939.5|7935.5|7940.8|7936.8|7939.3|7935.3|0
1714517400000|2024-04-30 22:50:00|7939.3|7935.3|7940.8|7936.8|7940.8|7936.8|7939.3|7935.3|0
1714517700000|2024-04-30 22:55:00|7940.9|7936.9|7940.2|7936.2|7940.9|7936.9|7939.9|7935.9|0
1714518000000|2024-04-30 23:00:00|7940|7936|7939.8|7935.8|7940.3|7936.3|7938.9|7934.9|0
1714518300000|2024-04-30 23:05:00|7939.7|7935.7|7942.9|7938.9|7943.2|7939.2|7939.7|7935.7|0
1714518600000|2024-04-30 23:10:00|7943.1|7939.1|7943.4|7939.4|7944.4|7940.4|7942.4|7938.4|0
1714518900000|2024-04-30 23:15:00|7940.5|7936.5|7939.7|7935.7|7940.9|7936.9|7939.2|7935.2|0
1714519200000|2024-04-30 23:20:00|7939.6|7935.6|7938.6|7934.6|7939.9|7935.9|7938.4|7934.4|0
1714519500000|2024-04-30 23:25:00|7938.8|7934.8|7937.9|7933.9|7939.1|7935.1|7937.9|7933.9|0
1714519800000|2024-04-30 23:30:00|7940.2|7936.2|7938|7934|7940.5|7936.5|7937.7|7933.7|0
1714520100000|2024-04-30 23:35:00|7937.7|7933.7|7937.7|7933.7|7938.5|7934.5|7937.2|7933.2|0
1714520400000|2024-04-30 23:40:00|7937.9|7933.9|7940.1|7936.1|7940.1|7936.1|7937.9|7933.9|0
1714520700000|2024-04-30 23:45:00|7938.3|7934.3|7938.6|7934.6|7939.1|7935.1|7938.3|7934.3|0
1714521000000|2024-04-30 23:50:00|7938.4|7934.4|7937.3|7933.3|7938.8|7934.8|7936.8|7932.8|0
1714521300000|2024-04-30 23:55:00|7937.6|7933.6|7940.4|7936.4|7940.4|7936.4|7937.3|7933.3|0
1714521600000|2024-05-01 00:00:00|7942.9|7938.9|7944.4|7940.4|7944.6|7940.6|7942.6|7938.6|0
1714521900000|2024-05-01 00:05:00|7944.2|7940.2|7943.4|7939.4|7944.2|7940.2|7942.6|7938.6|0
1714522200000|2024-05-01 00:10:00|7943.7|7939.7|7942.7|7938.7|7944.1|7940.1|7942.2|7938.2|0
1714522500000|2024-05-01 00:15:00|7943|7939|7939.7|7936.7|7943|7939|7939.4|7936.4|0
1714522800000|2024-05-01 00:20:00|7939.9|7936.9|7940.5|7937.5|7941.3|7938.3|7939.7|7936.7|0
1714523100000|2024-05-01 00:25:00|7940.4|7937.4|7940.9|7937.9|7941.3|7938.3|7939.2|7936.2|0
1714523400000|2024-05-01 00:30:00|7938.8|7935.8|7939|7936|7939|7936|7937.7|7934.7|0
1714523700000|2024-05-01 00:35:00|7938.8|7935.8|7939.1|7936.1|7939.3|7936.3|7937.8|7934.8|0
1714524000000|2024-05-01 00:40:00|7938.8|7935.8|7938|7935|7939.1|7936.1|7937.8|7934.8|0
1714524300000|2024-05-01 00:45:00|7940|7937|7940.2|7937.2|7940.5|7937.5|7938.9|7935.9|0
1714524600000|2024-05-01 00:50:00|7940|7937|7941.3|7938.3|7942.5|7939.5|7939.7|7936.7|0
1714524900000|2024-05-01 00:55:00|7941.4|7938.4|7942.4|7939.4|7942.9|7939.9|7941.2|7938.2|0
1714525200000|2024-05-01 01:00:00|7940.3|7937.3|7939.9|7936.9|7940.3|7937.3|7938.8|7935.8|0
1714525500000|2024-05-01 01:05:00|7939.8|7936.8|7939.9|7936.9|7940.3|7937.3|7938.8|7935.8|0
1714525800000|2024-05-01 01:10:00|7939.6|7936.6|7940.3|7937.3|7941.2|7938.2|7939.6|7936.6|0
1714526100000|2024-05-01 01:15:00|7942.9|7939.9|7942.2|7939.2|7943.4|7940.4|7942.2|7939.2|0
1714526400000|2024-05-01 01:20:00|7942.4|7939.4|7942.9|7939.9|7943.2|7940.2|7941.7|7938.7|0
1714526700000|2024-05-01 01:25:00|7942.7|7939.7|7943.3|7940.3|7943.3|7940.3|7941|7938|0
1714527000000|2024-05-01 01:30:00|7941.4|7938.4|7939.9|7936.9|7941.4|7938.4|7939.6|7936.6|0
1714527300000|2024-05-01 01:35:00|7939.8|7936.8|7938.8|7935.8|7939.8|7936.8|7938.1|7935.1|0
1714527600000|2024-05-01 01:40:00|7939|7936|7940.6|7937.6|7940.6|7937.6|7939|7936|0
1714527900000|2024-05-01 01:45:00|7942.6|7939.6|7942.8|7939.8|7943.1|7940.1|7942.3|7939.3|0
1714528200000|2024-05-01 01:50:00|7942.9|7939.9|7941.5|7938.5|7943.3|7940.3|7941.2|7938.2|0
1714528500000|2024-05-01 01:55:00|7941.4|7938.4|7941.5|7938.5|7941.7|7938.7|7941.2|7938.2|0
1714528800000|2024-05-01 02:00:00|7941.7|7938.7|7940.6|7937.6|7941.7|7938.7|7940.1|7937.1|0
1714529100000|2024-05-01 02:05:00|7940.5|7937.5|7938.9|7935.9|7940.6|7937.6|7938.8|7935.8|0
1714529400000|2024-05-01 02:10:00|7939|7936|7939.6|7936.6|7940.1|7937.1|7938.9|7935.9|0
1714529700000|2024-05-01 02:15:00|7939.3|7936.3|7940.1|7937.1|7940.4|7937.4|7939.3|7936.3|0
1714530000000|2024-05-01 02:20:00|7940.2|7937.2|7940.9|7937.9|7940.9|7937.9|7940.1|7937.1|0
1714530300000|2024-05-01 02:25:00|7940.6|7937.6|7940.6|7937.6|7940.6|7937.6|7940.4|7937.4|0
1714530600000|2024-05-01 02:30:00|7940.9|7937.9|7941.2|7938.2|7941.5|7938.5|7940.6|7937.6|0
1714530900000|2024-05-01 02:35:00|7940.9|7937.9|7943.9|7940.9|7944.2|7941.2|7940.6|7937.6|0
1714531200000|2024-05-01 02:40:00|7944|7941|7943.5|7940.5|7944.4|7941.4|7943.4|7940.4|0
1714531500000|2024-05-01 02:45:00|7943.4|7940.4|7943.4|7940.4|7943.5|7940.5|7942.5|7939.5|0
1714531800000|2024-05-01 02:50:00|7943.5|7940.5|7943.4|7940.4|7944.3|7941.3|7943|7940|0
1714532100000|2024-05-01 02:55:00|7943|7940|7943.4|7940.4|7943.4|7940.4|7942.9|7939.9|0
1714532400000|2024-05-01 03:00:00|7941.1|7938.1|7942.3|7939.3|7942.9|7939.9|7941.1|7938.1|0
1714532700000|2024-05-01 03:05:00|7942.4|7939.4|7942.4|7939.4|7942.7|7939.7|7942.3|7939.3|0
1714533000000|2024-05-01 03:10:00|7942.3|7939.3|7941.9|7938.9|7943.1|7940.1|7941.9|7938.9|0
1714533300000|2024-05-01 03:15:00|7944.3|7941.3|7944.7|7941.7|7945|7942|7944.2|7941.2|0
1714533600000|2024-05-01 03:20:00|7945|7942|7945|7942|7945|7942|7944.7|7941.7|0
1714533900000|2024-05-01 03:25:00|7945.1|7942.1|7945|7942|7945.8|7942.8|7945|7942|0
1714534200000|2024-05-01 03:30:00|7942.6|7939.6|7942.7|7939.7|7943.4|7940.4|7942.4|7939.4|0
1714534500000|2024-05-01 03:35:00|7942.8|7939.8|7942.7|7939.7|7943.4|7940.4|7942.4|7939.4|0
1714534800000|2024-05-01 03:40:00|7942.8|7939.8|7943.1|7940.1|7943.4|7940.4|7942.7|7939.7|0
1714535100000|2024-05-01 03:45:00|7945.2|7942.2|7945.2|7942.2|7945.5|7942.5|7944.3|7941.3|0
1714535400000|2024-05-01 03:50:00|7945|7942|7946.3|7943.3|7946.3|7943.3|7945|7942|0
1714535700000|2024-05-01 03:55:00|7946.6|7943.6|7945.7|7942.7|7946.6|7943.6|7945.7|7942.7|0
1714536000000|2024-05-01 04:00:00|7945.9|7942.9|7946.1|7943.1|7946.2|7943.2|7945.4|7942.4|0
1714536300000|2024-05-01 04:05:00|7946.2|7943.2|7946.2|7943.2|7946.2|7943.2|7945.7|7942.7|0
1714536600000|2024-05-01 04:10:00|7946.1|7943.1|7945.3|7942.3|7946.1|7943.1|7945.1|7942.1|0
1714536900000|2024-05-01 04:15:00|7943.4|7940.4|7943.9|7940.9|7944|7941|7943.4|7940.4|0
1714537200000|2024-05-01 04:20:00|7943.6|7940.6|7943.1|7940.1|7943.6|7940.6|7943.1|7940.1|0
1714537500000|2024-05-01 04:25:00|7942.9|7939.9|7943.1|7940.1|7943.4|7940.4|7942.7|7939.7|0
1714537800000|2024-05-01 04:30:00|7944.9|7941.9|7944.9|7941.9|7945.3|7942.3|7944.3|7941.3|0
1714538100000|2024-05-01 04:35:00|7945.1|7942.1|7945.4|7942.4|7945.6|7942.6|7944.9|7941.9|0
1714538400000|2024-05-01 04:40:00|7945.3|7942.3|7945.3|7942.3|7945.6|7942.6|7945.3|7942.3|0
1714538700000|2024-05-01 04:45:00|7945.4|7942.4|7946.2|7943.2|7946.2|7943.2|7945.3|7942.3|0
1714539000000|2024-05-01 04:50:00|7946.6|7943.6|7945.7|7942.7|7946.6|7943.6|7945.7|7942.7|0
1714539300000|2024-05-01 04:55:00|7945.9|7942.9|7946.1|7943.1|7946.2|7943.2|7945.7|7942.7|0
1714539600000|2024-05-01 05:00:00|7946|7943|7945.3|7942.3|7946.1|7943.1|7945.3|7942.3|0
1714539900000|2024-05-01 05:05:00|7945.5|7942.5|7945|7942|7945.8|7942.8|7945|7942|0
1714540200000|2024-05-01 05:10:00|7945.1|7942.1|7945|7942|7945.1|7942.1|7944.6|7941.6|0
1714540500000|2024-05-01 05:15:00|7943.2|7940.2|7943.1|7940.1|7943.4|7940.4|7942.4|7939.4|0
1714540800000|2024-05-01 05:20:00|7942.9|7939.9|7941.9|7938.9|7943.1|7940.1|7941.6|7938.6|0
1714541100000|2024-05-01 05:25:00|7942.3|7939.3|7941.1|7938.1|7942.4|7939.4|7941.1|7938.1|0
1714541400000|2024-05-01 05:30:00|7941.4|7938.4|7941.4|7938.4|7941.6|7938.6|7940.6|7937.6|0
1714541700000|2024-05-01 05:35:00|7941.6|7938.6|7941.9|7938.9|7942.3|7939.3|7941.4|7938.4|0
1714542000000|2024-05-01 05:40:00|7941.6|7938.6|7940.3|7937.3|7941.9|7938.9|7939.8|7936.8|0
1714542300000|2024-05-01 05:45:00|7940.6|7937.6|7941.1|7938.1|7941.3|7938.3|7940.3|7937.3|0
1714542600000|2024-05-01 05:50:00|7941|7938|7941.6|7938.6|7941.6|7938.6|7941|7938|0
1714542900000|2024-05-01 05:55:00|7941.4|7938.4|7940.3|7937.3|7941.6|7938.6|7940.3|7937.3|0
1714543200000|2024-05-01 06:00:00|7940.8|7936.8|7940.3|7936.3|7942.9|7938.9|7940.3|7936.3|0
1714543500000|2024-05-01 06:05:00|7940.2|7936.2|7938.5|7934.5|7940.3|7936.3|7937.7|7933.7|0
1714543800000|2024-05-01 06:10:00|7938.4|7934.4|7939.5|7935.5|7940|7936|7938|7934|0
1714544100000|2024-05-01 06:15:00|7940.1|7936.1|7938.4|7934.4|7940.1|7936.1|7938.3|7934.3|0
1714544400000|2024-05-01 06:20:00|7938.3|7934.3|7938|7934|7938.8|7934.8|7937.6|7933.6|0
1714544700000|2024-05-01 06:25:00|7937.7|7933.7|7936.8|7932.8|7938.1|7934.1|7936.3|7932.3|0
1714545000000|2024-05-01 06:30:00|7937|7933|7936.1|7932.1|7937|7933|7933.9|7929.9|0
1714545300000|2024-05-01 06:35:00|7936.3|7932.3|7934.4|7930.4|7937|7933|7934.1|7930.1|0
1714545600000|2024-05-01 06:40:00|7934.7|7930.7|7934.2|7930.2|7934.8|7930.8|7933.7|7929.7|0
1714545900000|2024-05-01 06:45:00|7934.3|7930.3|7934.2|7930.2|7935.2|7931.2|7933.2|7929.2|0
1714546200000|2024-05-01 06:50:00|7934.4|7930.4|7933.3|7929.3|7934.4|7930.4|7932.9|7928.9|0
1714546500000|2024-05-01 06:55:00|7933.2|7929.2|7935.6|7931.6|7935.9|7931.9|7932.3|7928.3|0
1714546800000|2024-05-01 07:00:00|7935.2|7931.2|7936.1|7932.1|7936.9|7932.9|7935.2|7931.2|0
1714547100000|2024-05-01 07:05:00|7936.3|7932.3|7935.3|7931.3|7936.6|7932.6|7933.5|7929.5|0
1714547400000|2024-05-01 07:10:00|7935.7|7931.7|7935.4|7931.4|7936.2|7932.2|7934.5|7930.5|0
1714547700000|2024-05-01 07:15:00|7935.1|7931.1|7935.6|7931.6|7935.6|7931.6|7934.5|7930.5|0
1714548000000|2024-05-01 07:20:00|7935.3|7931.3|7937.7|7933.7|7938.4|7934.4|7935.3|7931.3|0
1714548300000|2024-05-01 07:25:00|7938|7934|7935.3|7931.3|7938|7934|7935.1|7931.1|0
1714548600000|2024-05-01 07:30:00|7935.2|7931.2|7936.6|7932.6|7936.9|7932.9|7934.1|7930.1|0
1714548900000|2024-05-01 07:35:00|7936.9|7932.9|7934.7|7930.7|7936.9|7932.9|7933.8|7929.8|0
1714549200000|2024-05-01 07:40:00|7934.8|7930.8|7934.2|7930.2|7935.9|7931.9|7934.1|7930.1|0
1714549500000|2024-05-01 07:45:00|7932.2|7928.2|7928.6|7924.6|7932.2|7928.2|7928.5|7924.5|0
1714549800000|2024-05-01 07:50:00|7928.8|7924.8|7928|7924|7928.9|7924.9|7927.2|7923.2|0
1714550100000|2024-05-01 07:55:00|7927.8|7923.8|7929.9|7925.9|7930.1|7926.1|7927.3|7923.3|0
1714550400000|2024-05-01 08:00:00|7932.1|7928.1|7933.7|7929.7|7933.9|7929.9|7932.1|7928.1|0
1714550700000|2024-05-01 08:05:00|7933.4|7929.4|7934.6|7930.6|7936.7|7932.7|7933.4|7929.4|0
1714551000000|2024-05-01 08:10:00|7934.7|7930.7|7934.2|7930.2|7935.9|7931.9|7933.9|7929.9|0
1714551300000|2024-05-01 08:15:00|7931.6|7927.6|7928.9|7924.9|7932|7928|7928.9|7924.9|0
1714551600000|2024-05-01 08:20:00|7928.8|7924.8|7931.7|7927.7|7932.4|7928.4|7928.8|7924.8|0
1714551900000|2024-05-01 08:25:00|7931.9|7927.9|7931.2|7927.2|7933.3|7929.3|7930.9|7926.9|0
1714552200000|2024-05-01 08:30:00|7931.4|7927.4|7932.4|7928.4|7932.8|7928.8|7931.2|7927.2|0
1714552500000|2024-05-01 08:35:00|7932.5|7928.5|7930.9|7926.9|7933|7929|7930.7|7926.7|0
1714552800000|2024-05-01 08:40:00|7930.7|7926.7|7928.9|7924.9|7931.7|7927.7|7928.9|7924.9|0
1714553100000|2024-05-01 08:45:00|7929|7925|7930.1|7926.1|7930.2|7926.2|7928.5|7924.5|0
1714553400000|2024-05-01 08:50:00|7929.9|7925.9|7930.4|7926.4|7930.7|7926.7|7928.8|7924.8|0
1714553700000|2024-05-01 08:55:00|7930.1|7926.1|7931.7|7927.7|7933.2|7929.2|7930.1|7926.1|0
1714554000000|2024-05-01 09:00:00|7931.5|7927.5|7928.8|7924.8|7932|7928|7928.8|7924.8|0
1714554300000|2024-05-01 09:05:00|7928.6|7924.6|7922.4|7918.4|7930.1|7926.1|7921.1|7917.1|0
1714554600000|2024-05-01 09:10:00|7922.1|7918.1|7923.3|7919.3|7923.6|7919.6|7920.3|7916.3|0
1714554900000|2024-05-01 09:15:00|7923.6|7919.6|7924.4|7920.4|7924.6|7920.6|7923.3|7919.3|0
1714555200000|2024-05-01 09:20:00|7924.1|7920.1|7923.6|7919.6|7924.4|7920.4|7922.4|7918.4|0
1714555500000|2024-05-01 09:25:00|7923.3|7919.3|7921.3|7917.3|7924.1|7920.1|7921.3|7917.3|0
1714555800000|2024-05-01 09:30:00|7921.6|7917.6|7918.9|7914.9|7922|7918|7917.2|7913.2|0
1714556100000|2024-05-01 09:35:00|7918.7|7914.7|7919.7|7915.7|7920.7|7916.7|7918.5|7914.5|0
1714556400000|2024-05-01 09:40:00|7919.4|7915.4|7920.3|7916.3|7921|7917|7919.2|7915.2|0
1714556700000|2024-05-01 09:45:00|7922.3|7918.3|7925.6|7921.6|7925.9|7921.9|7922.3|7918.3|0
1714557000000|2024-05-01 09:50:00|7925.3|7921.3|7925.2|7921.2|7927|7923|7924.8|7920.8|0
1714557300000|2024-05-01 09:55:00|7925.4|7921.4|7924|7920|7926|7922|7924|7920|0
1714557600000|2024-05-01 10:00:00|7924.3|7920.3|7923.2|7919.2|7924.3|7920.3|7923.2|7919.2|0
1714557900000|2024-05-01 10:05:00|7920.7|7916.7|7921.3|7917.3|7922|7918|7920.5|7916.5|0
1714558200000|2024-05-01 10:10:00|7921.5|7917.5|7919.2|7915.2|7921.6|7917.6|7918.9|7914.9|0
1714558500000|2024-05-01 10:15:00|7918.9|7914.9|7920.5|7916.5|7920.5|7916.5|7918.9|7914.9|0
1714558800000|2024-05-01 10:20:00|7920.8|7916.8|7918.9|7914.9|7921.6|7917.6|7918.5|7914.5|0
1714559100000|2024-05-01 10:25:00|7919|7915|7917.2|7913.2|7919.4|7915.4|7917.2|7913.2|0
1714559400000|2024-05-01 10:30:00|7917.3|7913.3|7917.2|7913.2|7918.5|7914.5|7915.1|7911.1|0
1714559700000|2024-05-01 10:35:00|7917.1|7913.1|7919.7|7915.7|7920.8|7916.8|7916.4|7912.4|0
1714560000000|2024-05-01 10:40:00|7919.4|7915.4|7920.8|7916.8|7921.1|7917.1|7918.9|7914.9|0
1714560300000|2024-05-01 10:45:00|7920.7|7916.7|7922|7918|7922.8|7918.8|7920.5|7916.5|0
1714560600000|2024-05-01 10:50:00|7921.9|7917.9|7922|7918|7922.1|7918.1|7920.7|7916.7|0
1714560900000|2024-05-01 10:55:00|7922.1|7918.1|7924.9|7920.9|7925.4|7921.4|7922.1|7918.1|0
1714561200000|2024-05-01 11:00:00|7927.1|7923.1|7927.2|7923.2|7928.2|7924.2|7925.5|7921.5|0
1714561500000|2024-05-01 11:05:00|7927|7923|7927.8|7923.8|7928.7|7924.7|7926.8|7922.8|0
1714561800000|2024-05-01 11:10:00|7928.1|7924.1|7928.9|7924.9|7929.3|7925.3|7927.5|7923.5|0
1714562100000|2024-05-01 11:15:00|7926.2|7922.2|7926.3|7922.3|7926.5|7922.5|7925.5|7921.5|0
1714562400000|2024-05-01 11:20:00|7926|7922|7927.6|7923.6|7928.9|7924.9|7925.7|7921.7|0
1714562700000|2024-05-01 11:25:00|7927.5|7923.5|7925.5|7921.5|7928.5|7924.5|7925.2|7921.2|0
1714563000000|2024-05-01 11:30:00|7925.7|7921.7|7925.5|7921.5|7927.3|7923.3|7925.2|7921.2|0
1714563300000|2024-05-01 11:35:00|7925.4|7921.4|7925.2|7921.2|7925.7|7921.7|7924.9|7920.9|0
1714563600000|2024-05-01 11:40:00|7925|7921|7926|7922|7926|7922|7924.6|7920.6|0
1714563900000|2024-05-01 11:45:00|7925.7|7921.7|7925.5|7921.5|7926.3|7922.3|7924.9|7920.9|0
1714564200000|2024-05-01 11:50:00|7925.4|7921.4|7920.8|7916.8|7925.4|7921.4|7920.3|7916.3|0
1714564500000|2024-05-01 11:55:00|7920.7|7916.7|7922|7918|7922.4|7918.4|7920.5|7916.5|0
1714564800000|2024-05-01 12:00:00|7921.9|7917.9|7924.9|7920.9|7925.2|7921.2|7920.8|7916.8|0
1714565100000|2024-05-01 12:05:00|7925.2|7921.2|7923.6|7919.6|7925.2|7921.2|7922.4|7918.4|0
1714565400000|2024-05-01 12:10:00|7924.1|7920.1|7923.7|7919.7|7926.3|7922.3|7923.3|7919.3|0
1714565700000|2024-05-01 12:15:00|7928.7|7924.7|7931.1|7927.1|7931.4|7927.4|7924.2|7920.2|0
1714566000000|2024-05-01 12:20:00|7931.3|7927.3|7928.9|7924.9|7931.6|7927.6|7928.4|7924.4|0
1714566300000|2024-05-01 12:25:00|7929.2|7925.2|7928.3|7924.3|7930.9|7926.9|7928.3|7924.3|0
1714566600000|2024-05-01 12:30:00|7928.2|7924.2|7933.7|7929.7|7939.9|7935.9|7926.7|7922.7|0
1714566900000|2024-05-01 12:35:00|7933.8|7929.8|7937.2|7933.2|7939|7935|7933.3|7929.3|0
1714567200000|2024-05-01 12:40:00|7937.1|7933.1|7936.4|7932.4|7937.3|7933.3|7933.8|7929.8|0
1714567500000|2024-05-01 12:45:00|7932.9|7928.9|7933.2|7929.2|7935.6|7931.6|7932.4|7928.4|0
1714567800000|2024-05-01 12:50:00|7933.3|7929.3|7932.4|7928.4|7934|7930|7932|7928|0
1714568100000|2024-05-01 12:55:00|7932.5|7928.5|7932|7928|7934|7930|7930.4|7926.4|0
1714568400000|2024-05-01 13:00:00|7931.7|7927.7|7931.7|7927.7|7933.7|7929.7|7931.1|7927.1|0
1714568700000|2024-05-01 13:05:00|7931.9|7927.9|7933.7|7929.7|7934.3|7930.3|7931.2|7927.2|0
1714569000000|2024-05-01 13:10:00|7934|7930|7935.9|7931.9|7937.1|7933.1|7933.3|7929.3|0
1714569300000|2024-05-01 13:15:00|7935.8|7931.8|7937.7|7933.7|7938.5|7934.5|7935.6|7931.6|0
1714569600000|2024-05-01 13:20:00|7937.2|7933.2|7937.2|7933.2|7938.5|7934.5|7936.9|7932.9|0
1714569900000|2024-05-01 13:25:00|7937.1|7933.1|7937.2|7933.2|7939.5|7935.5|7935.9|7931.9|0
1714570200000|2024-05-01 13:30:00|7938.9|7934.9|7942.6|7938.6|7943.2|7939.2|7936.9|7932.9|0
1714570500000|2024-05-01 13:35:00|7942.4|7938.4|7939.3|7935.3|7944|7940|7938.8|7934.8|0
1714570800000|2024-05-01 13:40:00|7939|7935|7935.5|7931.5|7939|7935|7933.9|7929.9|0
1714571100000|2024-05-01 13:45:00|7935.8|7931.8|7935|7931|7936.6|7932.6|7933|7929|0
1714571400000|2024-05-01 13:50:00|7935.2|7931.2|7931.9|7927.9|7936.3|7932.3|7931.6|7927.6|0
1714571700000|2024-05-01 13:55:00|7932|7928|7934.4|7930.4|7935.2|7931.2|7929.4|7925.4|0
1714572000000|2024-05-01 14:00:00|7934.5|7930.5|7928.9|7924.9|7939.2|7935.2|7926.7|7922.7|0
1714572300000|2024-05-01 14:05:00|7928.6|7924.6|7930.6|7926.6|7936.6|7932.6|7928.3|7924.3|0
1714572600000|2024-05-01 14:10:00|7930.9|7926.9|7932.5|7928.5|7934.2|7930.2|7926|7922|0
1714572900000|2024-05-01 14:15:00|7929.1|7925.1|7928.9|7924.9|7930.7|7926.7|7926.5|7922.5|0
1714573200000|2024-05-01 14:20:00|7929|7925|7926|7922|7930.9|7926.9|7925.5|7921.5|0
1714573500000|2024-05-01 14:25:00|7926.3|7922.3|7930.7|7926.7|7933.7|7929.7|7925.5|7921.5|0
1714573800000|2024-05-01 14:30:00|7934.3|7930.3|7935.5|7931.5|7936.1|7932.1|7931.2|7927.2|0
1714574100000|2024-05-01 14:35:00|7935.8|7931.8|7938|7934|7939.1|7935.1|7935.5|7931.5|0
1714574400000|2024-05-01 14:40:00|7937.9|7933.9|7936.8|7932.8|7937.9|7933.9|7933.2|7929.2|0
1714574700000|2024-05-01 14:45:00|7936.9|7932.9|7938.7|7934.7|7940.3|7936.3|7936.3|7932.3|0
1714575000000|2024-05-01 14:50:00|7938.4|7934.4|7939.5|7935.5|7940.3|7936.3|7937.5|7933.5|0
1714575300000|2024-05-01 14:55:00|7939.8|7935.8|7940.4|7936.4|7942.8|7938.8|7938.2|7934.2|0
1714575600000|2024-05-01 15:00:00|7940.7|7936.7|7940.6|7936.6|7941.2|7937.2|7937.9|7933.9|0
1714575900000|2024-05-01 15:05:00|7940.8|7936.8|7934.3|7930.3|7941.6|7937.6|7934|7930|0
1714576200000|2024-05-01 15:10:00|7934.6|7930.6|7932|7928|7934.8|7930.8|7931.8|7927.8|0
1714576500000|2024-05-01 15:15:00|7932.6|7928.6|7927.6|7923.6|7932.8|7928.8|7925.9|7921.9|0
1714576800000|2024-05-01 15:20:00|7927.9|7923.9|7931.4|7927.4|7932.8|7928.8|7927.1|7923.1|0
1714577100000|2024-05-01 15:25:00|7931.1|7927.1|7934.5|7930.5|7934.5|7930.5|7930.3|7926.3|0
1714577400000|2024-05-01 15:30:00|7934.2|7930.2|7935.3|7931.3|7936.1|7932.1|7932.2|7928.2|0
1714577700000|2024-05-01 15:35:00|7935.5|7931.5|7937.1|7933.1|7937.1|7933.1|7933.9|7929.9|0
1714578000000|2024-05-01 15:40:00|7937.2|7933.2|7939.8|7935.8|7940.6|7936.6|7937|7933|0
1714578300000|2024-05-01 15:45:00|7939.6|7935.6|7934.8|7930.8|7940.1|7936.1|7934.5|7930.5|0
1714578600000|2024-05-01 15:50:00|7934.3|7930.3|7930.4|7926.4|7935.3|7931.3|7929.6|7925.6|0
1714578900000|2024-05-01 15:55:00|7930.1|7926.1|7928|7924|7932.6|7928.6|7927.4|7923.4|0
1714579200000|2024-05-01 16:00:00|7927.7|7923.7|7930.2|7926.2|7930.8|7926.8|7923.6|7919.6|0
1714579500000|2024-05-01 16:05:00|7930.1|7926.1|7930.8|7926.8|7930.8|7926.8|7927.4|7923.4|0
1714579800000|2024-05-01 16:10:00|7931|7927|7935.4|7931.4|7936.8|7932.8|7931|7927|0
1714580100000|2024-05-01 16:15:00|7935.7|7931.7|7933.3|7929.3|7936.8|7932.8|7932.4|7928.4|0
1714580400000|2024-05-01 16:20:00|7933.2|7929.2|7933.6|7929.6|7936|7932|7932.1|7928.1|0
1714580700000|2024-05-01 16:25:00|7933.7|7929.7|7936.9|7932.9|7937.7|7933.7|7933.6|7929.6|0
1714581000000|2024-05-01 16:30:00|7936.6|7932.6|7933|7929|7936.9|7932.9|7932.5|7928.5|0
1714581300000|2024-05-01 16:35:00|7932.7|7928.7|7932.8|7928.8|7935.3|7931.3|7931.5|7927.5|0
1714581600000|2024-05-01 16:40:00|7932.6|7928.6|7931.2|7927.2|7933.8|7929.8|7930.7|7926.7|0
1714581900000|2024-05-01 16:45:00|7931|7927|7932.3|7928.3|7933.1|7929.1|7930.7|7926.7|0
1714582200000|2024-05-01 16:50:00|7932|7928|7931.8|7927.8|7933.1|7929.1|7928.8|7924.8|0
1714582500000|2024-05-01 16:55:00|7932|7928|7929.9|7925.9|7933.5|7929.5|7928.4|7924.4|0
1714582800000|2024-05-01 17:00:00|7930.2|7926.2|7928.5|7924.5|7932|7928|7927.7|7923.7|0
1714583100000|2024-05-01 17:05:00|7928.3|7924.3|7928|7924|7930|7926|7926.7|7922.7|0
1714583400000|2024-05-01 17:10:00|7927.7|7923.7|7925.6|7921.6|7929.5|7925.5|7925.3|7921.3|0
1714583700000|2024-05-01 17:15:00|7925.9|7921.9|7924.7|7920.7|7927.5|7923.5|7924.5|7920.5|0
1714584000000|2024-05-01 17:20:00|7925|7921|7932.9|7928.9|7933.5|7929.5|7924.7|7920.7|0
1714584300000|2024-05-01 17:25:00|7932.8|7928.8|7933.2|7929.2|7934|7930|7930.8|7926.8|0
1714584600000|2024-05-01 17:30:00|7933.5|7929.5|7936.8|7932.8|7936.8|7932.8|7932.9|7928.9|0
1714584900000|2024-05-01 17:35:00|7937.1|7933.1|7936.4|7932.4|7940.7|7936.7|7936.2|7932.2|0
1714585200000|2024-05-01 17:40:00|7936.7|7932.7|7932.8|7928.8|7937|7933|7932.3|7928.3|0
1714585500000|2024-05-01 17:45:00|7933.1|7929.1|7936.2|7932.2|7937.2|7933.2|7932.3|7928.3|0
1714585800000|2024-05-01 17:50:00|7936.1|7932.1|7936.3|7932.3|7936.3|7932.3|7933.7|7929.7|0
1714586100000|2024-05-01 17:55:00|7936.6|7932.6|7935.8|7931.8|7937.4|7933.4|7933.7|7929.7|0
1714586400000|2024-05-01 18:00:00|7935.9|7931.9|7947.9|7943.9|7949.1|7945.1|7933.9|7929.9|0
1714586700000|2024-05-01 18:05:00|7947.6|7943.6|7941.5|7937.5|7950.9|7946.9|7938.8|7934.8|0
1714587000000|2024-05-01 18:10:00|7941|7937|7939.8|7935.8|7942.6|7938.6|7934.6|7930.6|0
1714587300000|2024-05-01 18:15:00|7939.6|7935.6|7942.4|7938.4|7944.1|7940.1|7938.9|7934.9|0
1714587600000|2024-05-01 18:20:00|7942.1|7938.1|7944.6|7940.6|7946.1|7942.1|7939.7|7935.7|0
1714587900000|2024-05-01 18:25:00|7944.4|7940.4|7958.6|7954.6|7959.8|7955.8|7943.7|7939.7|0
1714588200000|2024-05-01 18:30:00|7958.8|7954.8|7958.4|7954.4|7961|7957|7934.7|7930.7|0
1714588500000|2024-05-01 18:35:00|7958.3|7954.3|7970.3|7966.3|7973.7|7969.7|7938.3|7934.3|0
1714588800000|2024-05-01 18:40:00|7970.8|7966.8|7997.7|7993.7|7998.2|7994.2|7966.8|7962.8|0
1714589100000|2024-05-01 18:45:00|7997.4|7993.4|7991.5|7987.5|7999.3|7995.3|7978.2|7974.2|0
1714589400000|2024-05-01 18:50:00|7991.3|7987.3|7998.8|7994.8|8000.8|7996.8|7991.3|7987.3|0
1714589700000|2024-05-01 18:55:00|7999.2|7995.2|7999.6|7995.6|8001.3|7997.3|7989.8|7985.8|0
1714590000000|2024-05-01 19:00:00|8000.1|7996.1|7991.6|7987.6|8008.7|8004.7|7991.6|7987.6|0
1714590300000|2024-05-01 19:05:00|7992.1|7988.1|7998.4|7994.4|8002.2|7998.2|7986.5|7982.5|0
1714590600000|2024-05-01 19:10:00|7998.1|7994.1|7998.1|7994.1|8001|7997|7990.5|7986.5|0
1714590900000|2024-05-01 19:15:00|7999.7|7995.7|7993.5|7989.5|8002.8|7998.8|7992.2|7988.2|0
1714591200000|2024-05-01 19:20:00|7993.2|7989.2|7994.5|7990.5|7995.3|7991.3|7978.3|7974.3|0
1714591500000|2024-05-01 19:25:00|7994.4|7990.4|7988.5|7984.5|8000.6|7996.6|7986|7982|0
1714591800000|2024-05-01 19:30:00|7988.8|7984.8|7970.4|7966.4|7989|7985|7967.2|7963.2|0
1714592100000|2024-05-01 19:35:00|7970.2|7966.2|7953.3|7949.3|7970.6|7966.6|7945.6|7941.6|0
1714592400000|2024-05-01 19:40:00|7953.4|7949.4|7956.1|7952.1|7963.5|7959.5|7948.6|7944.6|0
1714592700000|2024-05-01 19:45:00|7956|7952|7959.2|7955.2|7965.6|7961.6|7949.9|7945.9|0
1714593000000|2024-05-01 19:50:00|7959.1|7955.1|7931.6|7927.6|7959.1|7955.1|7930.8|7926.8|0
1714593300000|2024-05-01 19:55:00|7931.5|7927.5|7925.2|7921.2|7934.9|7930.9|7923.1|7919.1|0
1714593600000|2024-05-01 20:00:00|7926|7922|7932.3|7928.3|7933.4|7929.4|7924.1|7920.1|0
1714593900000|2024-05-01 20:05:00|7932.6|7928.6|7933.3|7929.3|7935.3|7931.3|7932|7928|0
1714594200000|2024-05-01 20:10:00|7934|7930|7931.4|7927.4|7934|7930|7929.6|7925.6|0
1714594500000|2024-05-01 20:15:00|7931.7|7927.7|7931.6|7927.6|7932.1|7928.1|7929|7925|0
1714594800000|2024-05-01 20:20:00|7932.1|7928.1|7932.8|7928.8|7934.1|7930.1|7930.3|7926.3|0
1714595100000|2024-05-01 20:25:00|7933|7929|7931.6|7927.6|7933.3|7929.3|7931.4|7927.4|0
1714595400000|2024-05-01 20:30:00|7931.5|7927.5|7928.6|7924.6|7931.9|7927.9|7927.8|7923.8|0
1714595700000|2024-05-01 20:35:00|7928.3|7924.3|7929.4|7925.4|7931.5|7927.5|7927.5|7923.5|0
1714596000000|2024-05-01 20:40:00|7929.7|7925.7|7930.7|7926.7|7930.7|7926.7|7929.4|7925.4|0
1714596300000|2024-05-01 20:45:00|7931.4|7927.4|7933.6|7929.6|7934.3|7930.3|7931|7927|0
1714596600000|2024-05-01 20:50:00|7933.4|7929.4|7935.1|7931.1|7935.3|7931.3|7933.4|7929.4|0
1714596900000|2024-05-01 20:55:00|7935.3|7931.3|7935.3|7931.3|7936.4|7932.4|7934.5|7930.5|0
1714597200000|2024-05-01 21:00:00|7935.4|7931.4|7935.6|7931.6|7936.1|7932.1|7935.4|7931.4|0
1714597500000|2024-05-01 21:05:00|7935.5|7931.5|7935.6|7931.6|7935.7|7931.7|7935.1|7931.1|0
1714597800000|2024-05-01 21:10:00|7935.4|7931.4|7935.7|7931.7|7935.7|7931.7|7935.4|7931.4|0
1714598100000|2024-05-01 21:15:00|7935.6|7931.6|7935.8|7931.8|7935.9|7931.9|7935.6|7931.6|0
1714598400000|2024-05-01 21:20:00|7935.9|7931.9|7936.7|7932.7|7936.7|7932.7|7935.9|7931.9|0
1714598700000|2024-05-01 21:25:00|7936.8|7932.8|7937.1|7933.1|7937.6|7933.6|7936.6|7932.6|0
1714599000000|2024-05-01 21:30:00|7937.3|7933.3|7937.1|7933.1|7937.3|7933.3|7937.1|7933.1|0
1714599300000|2024-05-01 21:35:00|7937.3|7933.3|7937.3|7933.3|7937.5|7933.5|7937.1|7933.1|0
1714599600000|2024-05-01 21:40:00|7937.5|7933.5|7938.1|7934.1|7938.4|7934.4|7937.3|7933.3|0
1714599900000|2024-05-01 21:45:00|7938.2|7934.2|7937.8|7933.8|7938.2|7934.2|7937.8|7933.8|0
1714600200000|2024-05-01 21:50:00|7937.7|7933.7|7937.5|7933.5|7938.2|7934.2|7937.2|7933.2|0
1714600500000|2024-05-01 21:55:00|7937.7|7933.7|7938.2|7934.2|7938.4|7934.4|7937.5|7933.5|0
1714600800000|2024-05-01 22:00:00|7938.3|7934.3|7941.5|7937.5|7942.6|7938.6|7938.3|7934.3|0
1714601100000|2024-05-01 22:05:00|7941.1|7937.1|7941.8|7937.8|7944.7|7940.7|7941.1|7937.1|0
1714601400000|2024-05-01 22:10:00|7941.9|7937.9|7942.6|7938.6|7942.6|7938.6|7940.1|7936.1|0
1714601700000|2024-05-01 22:15:00|7942.2|7938.2|7941.4|7937.4|7943.1|7939.1|7940.3|7936.3|0
1714602000000|2024-05-01 22:20:00|7941.1|7937.1|7941.3|7937.3|7942.5|7938.5|7940.9|7936.9|0
1714602300000|2024-05-01 22:25:00|7941.7|7937.7|7941.8|7937.8|7943|7939|7941.7|7937.7|0
1714602600000|2024-05-01 22:30:00|7942.1|7938.1|7940.5|7936.5|7943.3|7939.3|7940.2|7936.2|0
1714602900000|2024-05-01 22:35:00|7940.2|7936.2|7943.3|7939.3|7943.6|7939.6|7939.7|7935.7|0
1714603200000|2024-05-01 22:40:00|7943.2|7939.2|7942.4|7938.4|7943.6|7939.6|7941.8|7937.8|0
1714603500000|2024-05-01 22:45:00|7942.6|7938.6|7942.4|7938.4|7942.9|7938.9|7941.8|7937.8|0
1714603800000|2024-05-01 22:50:00|7942.1|7938.1|7942.7|7938.7|7942.7|7938.7|7941.8|7937.8|0
1714604100000|2024-05-01 22:55:00|7943|7939|7942.7|7938.7|7943|7939|7942.2|7938.2|0
1714604400000|2024-05-01 23:00:00|7943.6|7939.6|7943.9|7939.9|7944.6|7940.6|7943.1|7939.1|0
1714604700000|2024-05-01 23:05:00|7943.7|7939.7|7943.6|7939.6|7944.6|7940.6|7943.4|7939.4|0
1714605000000|2024-05-01 23:10:00|7943.4|7939.4|7944.2|7940.2|7944.7|7940.7|7943.1|7939.1|0
1714605300000|2024-05-01 23:15:00|7944.1|7940.1|7944.2|7940.2|7944.6|7940.6|7943.9|7939.9|0
1714605600000|2024-05-01 23:20:00|7943.9|7939.9|7943.6|7939.6|7944.1|7940.1|7943.4|7939.4|0
1714605900000|2024-05-01 23:25:00|7943.8|7939.8|7943.9|7939.9|7944.2|7940.2|7942.8|7938.8|0
1714606200000|2024-05-01 23:30:00|7943.6|7939.6|7945.6|7941.6|7947.8|7943.8|7943.6|7939.6|0
1714606500000|2024-05-01 23:35:00|7945.5|7941.5|7946.2|7942.2|7947|7943|7945.4|7941.4|0
1714606800000|2024-05-01 23:40:00|7945.9|7941.9|7948.2|7944.2|7948.6|7944.6|7945.9|7941.9|0
1714607100000|2024-05-01 23:45:00|7948.1|7944.1|7948|7944|7950.7|7946.7|7947|7943|0
1714607400000|2024-05-01 23:50:00|7948.2|7944.2|7947.4|7943.4|7948.9|7944.9|7947.2|7943.2|0
1714607700000|2024-05-01 23:55:00|7948|7944|7948.7|7944.7|7949.5|7945.5|7947.9|7943.9|0
1714608000000|2024-05-02 00:00:00|7948.6|7944.6|7949.9|7945.9|7950.7|7946.7|7948.6|7944.6|0
1714608300000|2024-05-02 00:05:00|7949.7|7945.7|7949.9|7945.9|7950.4|7946.4|7949.4|7945.4|0
1714608600000|2024-05-02 00:10:00|7949.6|7945.6|7947.2|7943.2|7949.9|7945.9|7947.2|7943.2|0
1714608900000|2024-05-02 00:15:00|7947.5|7943.5|7959.4|7956.4|7965.7|7962.7|7947.2|7943.2|0
1714609200000|2024-05-02 00:20:00|7961|7958|7951.5|7948.5|7962.5|7959.5|7951.5|7948.5|0
1714609500000|2024-05-02 00:25:00|7949.9|7946.9|7951.6|7948.6|7953.2|7950.2|7948.4|7945.4|0
1714609800000|2024-05-02 00:30:00|7950|7947|7951.6|7948.6|7951.6|7948.6|7950|7947|0
1714610100000|2024-05-02 00:35:00|7952.4|7949.4|7954.8|7951.8|7956.4|7953.4|7952.4|7949.4|0
1714610400000|2024-05-02 00:40:00|7953.2|7950.2|7953.3|7950.3|7954.9|7951.9|7953.2|7950.2|0
1714610700000|2024-05-02 00:45:00|7954.8|7951.8|7956.5|7953.5|7956.5|7953.5|7953.3|7950.3|0
1714611000000|2024-05-02 00:50:00|7958.1|7955.1|7959.6|7956.6|7959.6|7956.6|7956.5|7953.5|0
1714611300000|2024-05-02 00:55:00|7958.8|7955.8|7958|7955|7959.6|7956.6|7958|7955|0
1714611600000|2024-05-02 01:00:00|7957.9|7954.9|7962.7|7959.7|7962.7|7959.7|7953.1|7950.1|0
1714611900000|2024-05-02 01:05:00|7961.1|7958.1|7961.2|7958.2|7961.2|7958.2|7959.5|7956.5|0
1714612200000|2024-05-02 01:10:00|7961.1|7958.1|7962.7|7959.7|7962.7|7959.7|7961.1|7958.1|0
1714612500000|2024-05-02 01:15:00|7964.3|7961.3|7967.3|7964.3|7967.5|7964.5|7964.3|7961.3|0
1714612800000|2024-05-02 01:20:00|7965.7|7962.7|7965.7|7962.7|7967.3|7964.3|7965.6|7962.6|0
1714613100000|2024-05-02 01:25:00|7965.6|7962.6|7965.6|7962.6|7967.2|7964.2|7965.6|7962.6|0
1714613400000|2024-05-02 01:30:00|7965.5|7962.5|7962.2|7959.2|7965.5|7962.5|7962.2|7959.2|0
1714613700000|2024-05-02 01:35:00|7963.8|7960.8|7960.6|7957.6|7963.8|7960.8|7960.6|7957.6|0
1714614000000|2024-05-02 01:40:00|7961.4|7958.4|7965.4|7962.4|7965.4|7962.4|7961.4|7958.4|0
1714614300000|2024-05-02 01:45:00|7963.8|7960.8|7963.8|7960.8|7965.4|7962.4|7963.8|7960.8|0
1714614600000|2024-05-02 01:50:00|7962.2|7959.2|7965.4|7962.4|7965.4|7962.4|7962.2|7959.2|0
1714614900000|2024-05-02 01:55:00|7967|7964|7967|7964|7968.6|7965.6|7965.4|7962.4|0
1714615200000|2024-05-02 02:00:00|7967.8|7964.8|7968.6|7965.6|7968.6|7965.6|7967|7964|0
1714615500000|2024-05-02 02:05:00|7968.8|7965.8|7970.4|7967.4|7970.4|7967.4|7968.8|7965.8|0
1714615800000|2024-05-02 02:10:00|7970.3|7967.3|7970.5|7967.5|7970.5|7967.5|7968.9|7965.9|0
1714616100000|2024-05-02 02:15:00|7971.3|7968.3|7972|7969|7972.1|7969.1|7970.4|7967.4|0
1714616400000|2024-05-02 02:20:00|7971.3|7968.3|7970.4|7967.4|7972|7969|7970.4|7967.4|0
1714616700000|2024-05-02 02:25:00|7971.2|7968.2|7972|7969|7972|7969|7970.4|7967.4|0
1714617000000|2024-05-02 02:30:00|7970.4|7967.4|7968.8|7965.8|7970.4|7967.4|7968.8|7965.8|0
1714617300000|2024-05-02 02:35:00|7970.4|7967.4|7970.7|7967.7|7972|7969|7970.4|7967.4|0
1714617600000|2024-05-02 02:40:00|7971.5|7968.5|7972.4|7969.4|7974|7971|7970.7|7967.7|0
1714617900000|2024-05-02 02:45:00|7973.9|7970.9|7970.7|7967.7|7974|7971|7970.7|7967.7|0
1714618200000|2024-05-02 02:50:00|7972.3|7969.3|7972.3|7969.3|7972.3|7969.3|7972.3|7969.3|0
1714618500000|2024-05-02 02:55:00|7970.7|7967.7|7970.7|7967.7|7970.7|7967.7|7970.7|7967.7|0
1714618800000|2024-05-02 03:00:00|7969.1|7966.1|7969.1|7966.1|7970.7|7967.7|7969.1|7966.1|0
1714619100000|2024-05-02 03:05:00|7969.9|7966.9|7967.5|7964.5|7970.7|7967.7|7967.5|7964.5|0
1714619400000|2024-05-02 03:10:00|7969.1|7966.1|7967.5|7964.5|7969.1|7966.1|7967.5|7964.5|0
1714619700000|2024-05-02 03:15:00|7967.6|7964.6|7967.5|7964.5|7969.1|7966.1|7967.5|7964.5|0
1714620000000|2024-05-02 03:20:00|7969.1|7966.1|7969|7966|7969.1|7966.1|7969|7966|0
1714620300000|2024-05-02 03:25:00|7969.1|7966.1|7970.6|7967.6|7970.7|7967.7|7969.1|7966.1|0
1714620600000|2024-05-02 03:30:00|7970.7|7967.7|7967.4|7964.4|7970.7|7967.7|7967.4|7964.4|0
1714620900000|2024-05-02 03:35:00|7965.8|7962.8|7965.8|7962.8|7967.4|7964.4|7964.2|7961.2|0
1714621200000|2024-05-02 03:40:00|7964.2|7961.2|7962.6|7959.6|7965|7962|7962.6|7959.6|0
1714621500000|2024-05-02 03:45:00|7963.4|7960.4|7964.2|7961.2|7965.8|7962.8|7963.4|7960.4|0
1714621800000|2024-05-02 03:50:00|7965|7962|7964.2|7961.2|7965.8|7962.8|7964.2|7961.2|0
1714622700000|2024-05-02 04:05:00|7965.7|7962.7|7965.8|7962.8|7965.8|7962.8|7965.7|7962.7|0
1714623000000|2024-05-02 04:10:00|7965.7|7962.7|7964.1|7961.1|7965.7|7962.7|7964.1|7961.1|0
1714623300000|2024-05-02 04:15:00|7964.2|7961.2|7964.1|7961.1|7964.2|7961.2|7964.1|7961.1|0
1714623600000|2024-05-02 04:20:00|7962.6|7959.6|7962.4|7959.4|7964|7961|7962.4|7959.4|0
1714623900000|2024-05-02 04:25:00|7960.9|7957.9|7959.2|7956.2|7962.4|7959.4|7959.2|7956.2|0
1714624200000|2024-05-02 04:30:00|7960|7957|7959.2|7956.2|7960.8|7957.8|7959.2|7956.2|0
1714624500000|2024-05-02 04:35:00|7959.3|7956.3|7959.3|7956.3|7959.3|7956.3|7959.3|7956.3|0
1714624800000|2024-05-02 04:40:00|7960.1|7957.1|7960.9|7957.9|7962.4|7959.4|7959.3|7956.3|0
1714625100000|2024-05-02 04:45:00|7960.8|7957.8|7957.7|7954.7|7960.9|7957.9|7956.1|7953.1|0
1714625400000|2024-05-02 04:50:00|7956.2|7953.2|7957.7|7954.7|7957.8|7954.8|7956.2|7953.2|0
1714625700000|2024-05-02 04:55:00|7959.3|7956.3|7959.4|7956.4|7960.9|7957.9|7957|7954|0
1714626000000|2024-05-02 05:00:00|7960.2|7957.2|7957.8|7954.8|7961|7958|7957.8|7954.8|0
1714626300000|2024-05-02 05:05:00|7958.6|7955.6|7957.8|7954.8|7961|7958|7957.8|7954.8|0
1714626600000|2024-05-02 05:10:00|7958.5|7955.5|7959.4|7956.4|7960.2|7957.2|7957.8|7954.8|0
1714626900000|2024-05-02 05:15:00|7959.5|7956.5|7961|7958|7961.1|7958.1|7959.5|7956.5|0
1714627200000|2024-05-02 05:20:00|7959.4|7956.4|7958.7|7955.7|7960.2|7957.2|7957.8|7954.8|0
1714627500000|2024-05-02 05:25:00|7957.9|7954.9|7961.1|7958.1|7962.7|7959.7|7957.9|7954.9|0
1714627800000|2024-05-02 05:30:00|7961.8|7958.8|7964.3|7961.3|7965.8|7962.8|7961|7958|0
1714628100000|2024-05-02 05:35:00|7965.8|7962.8|7965.8|7962.8|7965.9|7962.9|7964.2|7961.2|0
1714628400000|2024-05-02 05:40:00|7965|7962|7973.7|7970.7|7975.4|7972.4|7964.2|7961.2|0
1714628700000|2024-05-02 05:45:00|7973.8|7970.8|7969|7966|7975.4|7972.4|7965.9|7962.9|0
1714629000000|2024-05-02 05:50:00|7969.8|7966.8|7974.2|7971.2|7976.9|7973.9|7969|7966|0
1714629300000|2024-05-02 05:55:00|7972.6|7969.6|7975.7|7972.7|7977.3|7974.3|7972.6|7969.6|0
1714629600000|2024-05-02 06:00:00|7974.1|7971.1|7970.9|7968.9|7977.8|7973.8|7963.4|7961.4|428
1714629900000|2024-05-02 06:05:00|7969.6|7967.6|7963.6|7961.6|7969.6|7967.6|7962.6|7960.6|194
1714630200000|2024-05-02 06:10:00|7963.9|7961.9|7962.1|7960.1|7964.4|7962.4|7961.6|7959.6|159
1714630500000|2024-05-02 06:15:00|7961.9|7959.9|7967.1|7965.1|7968.1|7966.1|7959.4|7957.4|182
1714630800000|2024-05-02 06:20:00|7967.4|7965.4|7962.4|7960.4|7968.1|7966.1|7959.6|7957.6|138
1714631100000|2024-05-02 06:25:00|7962.6|7960.6|7962.1|7960.1|7963.4|7961.4|7958.6|7956.6|154
1714631400000|2024-05-02 06:30:00|7961.9|7959.9|7963.1|7961.1|7965.4|7963.4|7958.6|7956.6|168
1714631700000|2024-05-02 06:35:00|7963.4|7961.4|7955.6|7953.6|7965.4|7963.4|7954.6|7952.6|156
1714632000000|2024-05-02 06:40:00|7955.4|7953.4|7951.6|7949.6|7955.4|7953.4|7949.9|7947.9|122
1714632300000|2024-05-02 06:45:00|7951.4|7949.4|7954.6|7952.6|7955.9|7953.9|7951.1|7949.1|154
1714632600000|2024-05-02 06:50:00|7954.4|7952.4|7947.1|7945.1|7955.1|7953.1|7945.9|7943.9|115
1714632900000|2024-05-02 06:55:00|7946.9|7944.9|7960.4|7958.4|7961.6|7959.6|7946.6|7944.6|513
1714633200000|2024-05-02 07:00:00|7959.9|7958.9|7950.6|7949.6|7960.4|7959.4|7941.1|7940.1|2787
1714633500000|2024-05-02 07:05:00|7949.6|7948.6|7933.6|7932.6|7951.6|7950.6|7933.4|7932.4|1525
1714633800000|2024-05-02 07:10:00|7931.6|7930.6|7921.1|7920.1|7932.6|7931.6|7919.1|7918.1|1031
1714634100000|2024-05-02 07:15:00|7920.9|7919.9|7919.9|7918.9|7928.1|7927.1|7914.4|7913.4|910
1714634400000|2024-05-02 07:20:00|7919.6|7918.6|7914.9|7913.9|7920.4|7919.4|7913.1|7912.1|876
1714634700000|2024-05-02 07:25:00|7915.1|7914.1|7906.9|7905.9|7916.4|7915.4|7906.9|7905.9|898
1714635000000|2024-05-02 07:30:00|7906.4|7905.4|7921.6|7920.6|7922.6|7921.6|7906.4|7905.4|793
1714635300000|2024-05-02 07:35:00|7921.4|7920.4|7919.6|7918.6|7925.4|7924.4|7918.4|7917.4|885
1714635600000|2024-05-02 07:40:00|7919.9|7918.9|7925.2|7924.2|7927.9|7926.9|7919.4|7918.4|575
1714635900000|2024-05-02 07:45:00|7925|7924|7925.2|7924.2|7929.7|7928.7|7925|7924|889
1714636200000|2024-05-02 07:50:00|7925.4|7924.4|7922.4|7921.4|7928.2|7927.2|7921.7|7920.7|731
1714636500000|2024-05-02 07:55:00|7922.2|7921.2|7920.4|7919.4|7924.4|7923.4|7917.4|7916.4|444
1714636800000|2024-05-02 08:00:00|7920.2|7919.2|7927.9|7926.9|7928.4|7927.4|7919.2|7918.2|587
1714637100000|2024-05-02 08:05:00|7927.7|7926.7|7940.9|7939.9|7943.7|7942.7|7925.9|7924.9|501
1714637400000|2024-05-02 08:10:00|7940.4|7939.4|7938.4|7937.4|7944.4|7943.4|7937.2|7936.2|753
1714637700000|2024-05-02 08:15:00|7938.2|7937.2|7935.4|7934.4|7940.9|7939.9|7933.9|7932.9|468
1714638000000|2024-05-02 08:20:00|7935.7|7934.7|7922.9|7921.9|7936.9|7935.9|7922.7|7921.7|533
1714638300000|2024-05-02 08:25:00|7922.7|7921.7|7916.9|7915.9|7925.2|7924.2|7915.7|7914.7|403
1714638600000|2024-05-02 08:30:00|7916.7|7915.7|7919.4|7918.4|7923.9|7922.9|7916.7|7915.7|378
1714638900000|2024-05-02 08:35:00|7919.2|7918.2|7926.4|7925.4|7927.4|7926.4|7916.7|7915.7|299
1714639200000|2024-05-02 08:40:00|7925.9|7924.9|7921.7|7920.7|7926.4|7925.4|7917.2|7916.2|349
1714639500000|2024-05-02 08:45:00|7921.9|7920.9|7914.2|7913.2|7923.2|7922.2|7912.4|7911.4|342
1714639800000|2024-05-02 08:50:00|7913.9|7912.9|7918.4|7917.4|7920.2|7919.2|7912.7|7911.7|351
1714640100000|2024-05-02 08:55:00|7918.2|7917.2|7913.7|7912.7|7918.7|7917.7|7909.7|7908.7|300
1714640400000|2024-05-02 09:00:00|7913.4|7912.4|7921.2|7920.2|7921.9|7920.9|7913.4|7912.4|335
1714640700000|2024-05-02 09:05:00|7921.4|7920.4|7912.9|7911.9|7922.2|7921.2|7911.4|7910.4|388
1714641000000|2024-05-02 09:10:00|7912.7|7911.7|7917.3|7916.3|7919.5|7918.5|7912.7|7911.7|305
1714641300000|2024-05-02 09:15:00|7917|7916|7917.3|7916.3|7920.3|7919.3|7915.3|7914.3|327
1714641600000|2024-05-02 09:20:00|7917.5|7916.5|7913.8|7912.8|7918.3|7917.3|7912.8|7911.8|287
1714641900000|2024-05-02 09:25:00|7913.5|7912.5|7912.3|7911.3|7915.3|7914.3|7912.3|7911.3|299
1714642200000|2024-05-02 09:30:00|7912|7911|7917.5|7916.5|7917.5|7916.5|7912|7911|296
1714642500000|2024-05-02 09:35:00|7917.3|7916.3|7922|7921|7922.3|7921.3|7917.3|7916.3|158
1714642800000|2024-05-02 09:40:00|7922.3|7921.3|7917|7916|7924.8|7923.8|7916.8|7915.8|188
1714643100000|2024-05-02 09:45:00|7916.8|7915.8|7914.8|7913.8|7918.8|7917.8|7913.3|7912.3|266
1714643400000|2024-05-02 09:50:00|7914.5|7913.5|7908.5|7907.5|7915.3|7914.3|7908|7907|289
1714643700000|2024-05-02 09:55:00|7908.8|7907.8|7911.5|7910.5|7911.8|7910.8|7908|7907|187
1714644000000|2024-05-02 10:00:00|7911.3|7910.3|7912|7911|7913.8|7912.8|7910.5|7909.5|208
1714644300000|2024-05-02 10:05:00|7911.8|7910.8|7924.5|7923.5|7924.8|7923.8|7911.8|7910.8|313
1714644600000|2024-05-02 10:10:00|7924.8|7923.8|7919.3|7918.3|7926.5|7925.5|7918|7917|278
1714644900000|2024-05-02 10:15:00|7919.5|7918.5|7919.8|7918.8|7922.5|7921.5|7918.3|7917.3|308
1714645200000|2024-05-02 10:20:00|7920|7919|7915.5|7914.5|7920|7919|7915.5|7914.5|414
1714645500000|2024-05-02 10:25:00|7915.8|7914.8|7921.5|7920.5|7923|7922|7913.8|7912.8|314
1714645800000|2024-05-02 10:30:00|7921.8|7920.8|7923.3|7922.3|7924.3|7923.3|7919.8|7918.8|179
1714646100000|2024-05-02 10:35:00|7922.8|7921.8|7919.8|7918.8|7924|7923|7919.3|7918.3|216
1714646400000|2024-05-02 10:40:00|7920|7919|7923.8|7922.8|7924|7923|7920|7919|149
1714646700000|2024-05-02 10:45:00|7924|7923|7927.5|7926.5|7928.8|7927.8|7923.8|7922.8|151
1714647000000|2024-05-02 10:50:00|7927.3|7926.3|7925|7924|7930.3|7929.3|7924.5|7923.5|178
1714647300000|2024-05-02 10:55:00|7925.3|7924.3|7925.3|7924.3|7926.8|7925.8|7923.5|7922.5|115
1714647600000|2024-05-02 11:00:00|7926|7925|7927|7926|7929.5|7928.5|7924.5|7923.5|240
1714647900000|2024-05-02 11:05:00|7927.3|7926.3|7933|7932|7933.3|7932.3|7926.5|7925.5|168
1714648200000|2024-05-02 11:10:00|7933.3|7932.3|7935.3|7934.3|7938|7937|7933.3|7932.3|218
1714648500000|2024-05-02 11:15:00|7935|7934|7935.5|7934.5|7937|7936|7934.8|7933.8|166
1714648800000|2024-05-02 11:20:00|7935.8|7934.8|7933.3|7932.3|7937.8|7936.8|7933.3|7932.3|179
1714649100000|2024-05-02 11:25:00|7933|7932|7934.3|7933.3|7936.8|7935.8|7933|7932|145
1714649400000|2024-05-02 11:30:00|7934.8|7933.8|7935|7934|7935.3|7934.3|7931.8|7930.8|201
1714649700000|2024-05-02 11:35:00|7935.3|7934.3|7928.5|7927.5|7936.3|7935.3|7928.3|7927.3|239
1714650000000|2024-05-02 11:40:00|7929|7928|7931.3|7930.3|7933|7932|7926.8|7925.8|211
1714650300000|2024-05-02 11:45:00|7931|7930|7933.5|7932.5|7934|7933|7930.3|7929.3|98
1714650600000|2024-05-02 11:50:00|7933.8|7932.8|7934|7933|7937.3|7936.3|7933|7932|146
1714650900000|2024-05-02 11:55:00|7933.8|7932.8|7927.8|7926.8|7934.3|7933.3|7927.8|7926.8|182
1714651200000|2024-05-02 12:00:00|7928.8|7927.8|7927.8|7926.8|7930|7929|7924.8|7923.8|316
1714651500000|2024-05-02 12:05:00|7927.5|7926.5|7929.3|7928.3|7932.8|7931.8|7927|7926|166
1714651800000|2024-05-02 12:10:00|7929.5|7928.5|7933.5|7932.5|7934.3|7933.3|7929.3|7928.3|210
1714652100000|2024-05-02 12:15:00|7933.8|7932.8|7934|7933|7936.8|7935.8|7933|7932|229
1714652400000|2024-05-02 12:20:00|7934.3|7933.3|7933|7932|7936.3|7935.3|7931.3|7930.3|237
1714652700000|2024-05-02 12:25:00|7933.3|7932.3|7933.8|7932.8|7936.3|7935.3|7931.8|7930.8|187
1714653000000|2024-05-02 12:30:00|7933.5|7932.5|7933.8|7932.8|7935|7934|7929|7928|300
1714653300000|2024-05-02 12:35:00|7934|7933|7935.8|7934.8|7939.3|7938.3|7933.8|7932.8|266
1714653600000|2024-05-02 12:40:00|7936|7935|7934.8|7933.8|7938.5|7937.5|7934.5|7933.5|7183
1714653900000|2024-05-02 12:45:00|7935|7934|7936|7935|7937.8|7936.8|7934|7933|6407
1714654200000|2024-05-02 12:50:00|7936.3|7935.3|7928.8|7927.8|7937.3|7936.3|7928.8|7927.8|254
1714654500000|2024-05-02 12:55:00|7929|7928|7926.8|7925.8|7929|7928|7925|7924|297
1714654800000|2024-05-02 13:00:00|7927|7926|7928.3|7927.3|7933.5|7932.5|7926.8|7925.8|201
1714655100000|2024-05-02 13:05:00|7927.8|7926.8|7925.3|7924.3|7929.3|7928.3|7923.8|7922.8|195
1714655400000|2024-05-02 13:10:00|7925.5|7924.5|7924.8|7923.8|7925.8|7924.8|7921.5|7920.5|219
1714655700000|2024-05-02 13:15:00|7925|7924|7928.5|7927.5|7930.3|7929.3|7923.8|7922.8|264
1714656000000|2024-05-02 13:20:00|7928.3|7927.3|7934.3|7933.3|7935.5|7934.5|7928|7927|191
1714656300000|2024-05-02 13:25:00|7934|7933|7939.8|7938.8|7942|7941|7934|7933|332
1714656600000|2024-05-02 13:30:00|7940|7939|7934|7933|7942.5|7941.5|7933.3|7932.3|713
1714656900000|2024-05-02 13:35:00|7933.8|7932.8|7933.8|7932.8|7936.8|7935.8|7930.8|7929.8|722
1714657200000|2024-05-02 13:40:00|7934|7933|7934.3|7933.3|7938|7937|7930.3|7929.3|607
1714657500000|2024-05-02 13:45:00|7934.5|7933.5|7930.3|7929.3|7938.8|7937.8|7929.5|7928.5|556
1714657800000|2024-05-02 13:50:00|7930.5|7929.5|7936.3|7935.3|7939|7938|7929.8|7928.8|770
1714658100000|2024-05-02 13:55:00|7936.5|7935.5|7936|7935|7938.3|7937.3|7934.5|7933.5|496
1714658400000|2024-05-02 14:00:00|7936.3|7935.3|7931.5|7930.5|7937.5|7936.5|7925.8|7924.8|591
1714658700000|2024-05-02 14:05:00|7931.3|7930.3|7913.3|7912.3|7933.8|7932.8|7913|7912|677
1714659000000|2024-05-02 14:10:00|7912.9|7911.9|7921.6|7920.6|7921.9|7920.9|7911.4|7910.4|555
1714659300000|2024-05-02 14:15:00|7921.9|7920.9|7929.9|7928.9|7930.9|7929.9|7921.1|7920.1|411
1714659600000|2024-05-02 14:20:00|7930.4|7929.4|7933.4|7932.4|7935.4|7934.4|7926.4|7925.4|332
1714659900000|2024-05-02 14:25:00|7932.9|7931.9|7929.6|7928.6|7935.4|7934.4|7928.4|7927.4|314
1714660200000|2024-05-02 14:30:00|7929.9|7928.9|7934.4|7933.4|7938.1|7937.1|7929.6|7928.6|302
1714660500000|2024-05-02 14:35:00|7934.1|7933.1|7927.9|7926.9|7935.9|7934.9|7926.9|7925.9|263
1714660800000|2024-05-02 14:40:00|7927.4|7926.4|7926.4|7925.4|7929.1|7928.1|7919.9|7918.9|586
1714661100000|2024-05-02 14:45:00|7926.1|7925.1|7932.4|7931.4|7933.4|7932.4|7922.9|7921.9|491
1714661400000|2024-05-02 14:50:00|7932.1|7931.1|7926.1|7925.1|7932.6|7931.6|7925.9|7924.9|246
1714661700000|2024-05-02 14:55:00|7925.9|7924.9|7928.4|7927.4|7929.4|7928.4|7925.4|7924.4|426
1714662000000|2024-05-02 15:00:00|7928.1|7927.1|7927.9|7926.9|7931.4|7930.4|7925.9|7924.9|413
1714662300000|2024-05-02 15:05:00|7928.4|7927.4|7932.6|7931.6|7933.9|7932.9|7927.4|7926.4|502
1714662600000|2024-05-02 15:10:00|7932.4|7931.4|7929.9|7928.9|7933.6|7932.6|7928.9|7927.9|362
1714662900000|2024-05-02 15:15:00|7929.6|7928.6|7925.9|7924.9|7930.4|7929.4|7925.9|7924.9|585
1714663200000|2024-05-02 15:20:00|7926.1|7925.1|7922.6|7921.6|7926.9|7925.9|7921.6|7920.6|804
1714663500000|2024-05-02 15:25:00|7922.9|7921.9|7922.1|7921.1|7927.4|7926.4|7921.9|7920.9|1073
1714663800000|2024-05-02 15:30:00|7917|7915|7911|7909|7919.5|7917.5|7906.7|7904.7|2921
1714664100000|2024-05-02 15:35:00|7910.5|7908.5|7908.7|7906.7|7911.5|7909.5|7904|7902|1834
1714664400000|2024-05-02 15:40:00|7909|7907|7912|7910|7912.2|7910.2|7907.7|7905.7|445
1714664700000|2024-05-02 15:45:00|7912.2|7910.2|7910.2|7908.2|7913.2|7911.2|7909.2|7907.2|102
1714665000000|2024-05-02 15:50:00|7910|7908|7913.5|7911.5|7914|7912|7908.7|7906.7|86
1714665300000|2024-05-02 15:55:00|7913.2|7911.2|7915.7|7913.7|7916|7914|7911.7|7909.7|112
1714665600000|2024-05-02 16:00:00|7916|7914|7915.2|7913.2|7917.7|7915.7|7913.2|7911.2|137
1714665900000|2024-05-02 16:05:00|7915.5|7913.5|7914.2|7912.2|7918|7916|7913.5|7911.5|87
1714666200000|2024-05-02 16:10:00|7914.5|7912.5|7912.5|7910.5|7915.5|7913.5|7911.7|7909.7|73
1714666500000|2024-05-02 16:15:00|7912.2|7910.2|7911.2|7909.2|7914.2|7912.2|7909.2|7907.2|1070
1714666800000|2024-05-02 16:20:00|7911|7909|7914.5|7912.5|7915.2|7913.2|7909.7|7907.7|83
1714667100000|2024-05-02 16:25:00|7914.2|7912.2|7916|7914|7916.2|7914.2|7913.7|7911.7|35
1714667400000|2024-05-02 16:30:00|7915.7|7913.7|7914|7912|7915.7|7913.7|7910.5|7908.5|49
1714667700000|2024-05-02 16:35:00|7913.7|7911.7|7915.7|7913.7|7916|7914|7908.7|7906.7|92
1714668000000|2024-05-02 16:40:00|7915.5|7913.5|7916.5|7914.5|7917.5|7915.5|7914.7|7912.7|53
1714668300000|2024-05-02 16:45:00|7916.7|7914.7|7916|7914|7917|7915|7914.7|7912.7|51
1714668600000|2024-05-02 16:50:00|7916.2|7914.2|7916.2|7914.2|7918|7916|7914.7|7912.7|81
1714668900000|2024-05-02 16:55:00|7916|7914|7916.7|7914.7|7916.7|7914.7|7912.5|7910.5|48
1714669200000|2024-05-02 17:00:00|7917.2|7915.2|7919.2|7917.2|7920|7918|7917|7915|46
1714669500000|2024-05-02 17:05:00|7919.5|7917.5|7921|7919|7921.7|7919.7|7918.2|7916.2|28
1714669800000|2024-05-02 17:10:00|7920.7|7918.7|7926.2|7924.2|7927.7|7925.7|7919.7|7917.7|60
1714670100000|2024-05-02 17:15:00|7926.5|7924.5|7925.7|7923.7|7929|7927|7925.5|7923.5|24
1714670400000|2024-05-02 17:20:00|7926|7924|7927|7925|7927.2|7925.2|7924.5|7922.5|36
1714670700000|2024-05-02 17:25:00|7927.2|7925.2|7928.2|7926.2|7929|7927|7924.5|7922.5|61
1714671000000|2024-05-02 17:30:00|7928.5|7926.5|7925.7|7923.7|7930|7928|7925.5|7923.5|41
1714671300000|2024-05-02 17:35:00|7926|7924|7924.7|7922.7|7926|7924|7922.7|7920.7|34
1714671600000|2024-05-02 17:40:00|7925|7923|7926.2|7924.2|7926.5|7924.5|7923.2|7921.2|46
1714671900000|2024-05-02 17:45:00|7926.5|7924.5|7925.2|7923.2|7928|7926|7925|7923|67
1714672200000|2024-05-02 17:50:00|7925.5|7923.5|7925|7923|7927.2|7925.2|7925|7923|18
1714672500000|2024-05-02 17:55:00|7925.2|7923.2|7926.7|7924.7|7928|7926|7924.5|7922.5|41
1714672800000|2024-05-02 18:00:00|7927|7925|7929.2|7927.2|7929.7|7927.7|7925.2|7923.2|71
1714673100000|2024-05-02 18:05:00|7929|7927|7932.2|7930.2|7933.2|7931.2|7927.2|7925.2|33
1714673400000|2024-05-02 18:10:00|7932.5|7930.5|7931.2|7929.2|7933.7|7931.7|7930.7|7928.7|8
1714673700000|2024-05-02 18:15:00|7931.5|7929.5|7929|7927|7932.5|7930.5|7927.7|7925.7|7
1714674000000|2024-05-02 18:20:00|7929.2|7927.2|7930.2|7928.2|7930.7|7928.7|7928.2|7926.2|9
1714674300000|2024-05-02 18:25:00|7930.5|7928.5|7931|7929|7932.5|7930.5|7930.2|7928.2|37
1714674600000|2024-05-02 18:30:00|7931.2|7929.2|7931.7|7929.7|7933.2|7931.2|7929.7|7927.7|42
1714674900000|2024-05-02 18:35:00|7932|7930|7932|7930|7933|7931|7931.5|7929.5|51
1714675200000|2024-05-02 18:40:00|7932.2|7930.2|7932.2|7930.2|7933.7|7931.7|7931|7929|12
1714675500000|2024-05-02 18:45:00|7932.5|7930.5|7935.7|7933.7|7936.5|7934.5|7930.7|7928.7|18
1714675800000|2024-05-02 18:50:00|7936|7934|7939|7937|7942|7940|7935.5|7933.5|39
1714676100000|2024-05-02 18:55:00|7939.2|7937.2|7941.7|7939.7|7943|7941|7939.2|7937.2|58
1714676400000|2024-05-02 19:00:00|7942|7940|7940.7|7938.7|7942.7|7940.7|7938.2|7936.2|55
1714676700000|2024-05-02 19:05:00|7940.5|7938.5|7943.7|7941.7|7944.2|7942.2|7940.5|7938.5|37
1714677000000|2024-05-02 19:10:00|7943.5|7941.5|7941.2|7939.2|7945.7|7943.7|7940.7|7938.7|95
1714677300000|2024-05-02 19:15:00|7941.5|7939.5|7939.7|7937.7|7943|7941|7938.7|7936.7|25
1714677600000|2024-05-02 19:20:00|7940|7938|7942.2|7940.2|7944|7942|7939.7|7937.7|33
1714677900000|2024-05-02 19:25:00|7942.5|7940.5|7940.7|7938.7|7943|7941|7940.2|7938.2|24
1714678200000|2024-05-02 19:30:00|7940.5|7938.5|7934.7|7932.7|7940.7|7938.7|7934.7|7932.7|33
1714678500000|2024-05-02 19:35:00|7935|7933|7932.7|7930.7|7935.7|7933.7|7931|7929|54
1714678800000|2024-05-02 19:40:00|7933|7931|7930.2|7928.2|7934.2|7932.2|7929.2|7927.2|42
1714679100000|2024-05-02 19:45:00|7930|7928|7931.2|7929.2|7932.2|7930.2|7927.7|7925.7|37
1714679400000|2024-05-02 19:50:00|7931|7929|7930.7|7928.7|7932.2|7930.2|7928.7|7926.7|70
1714679700000|2024-05-02 19:55:00|7931|7929|7933.5|7931.5|7933.7|7931.7|7929.7|7927.7|94
1714680000000|2024-05-02 20:00:00|7934.7|7930.7|7938|7934|7940.8|7936.8|7931.5|7927.5|0
1714680300000|2024-05-02 20:05:00|7937.7|7933.7|7935.2|7931.2|7938|7934|7933.1|7929.1|0
1714680600000|2024-05-02 20:10:00|7935.7|7931.7|7933.4|7929.4|7935.7|7931.7|7932.3|7928.3|0
1714680900000|2024-05-02 20:15:00|7933.6|7929.6|7930.8|7926.8|7934|7930|7930.6|7926.6|0
1714681200000|2024-05-02 20:20:00|7930.6|7926.6|7932.4|7928.4|7933.2|7929.2|7930.6|7926.6|0
1714681500000|2024-05-02 20:25:00|7932.7|7928.7|7933.4|7929.4|7934.7|7930.7|7931.9|7927.9|0
1714681800000|2024-05-02 20:30:00|7934.8|7930.8|7943.8|7939.8|7949.4|7945.4|7934.8|7930.8|0
1714682100000|2024-05-02 20:35:00|7943.5|7939.5|7944.7|7940.7|7946.6|7942.6|7942.5|7938.5|0
1714682400000|2024-05-02 20:40:00|7945|7941|7953.6|7949.6|7954.2|7950.2|7945|7941|0
1714682700000|2024-05-02 20:45:00|7953.9|7949.9|7951.2|7947.2|7954.5|7950.5|7950.7|7946.7|0
1714683000000|2024-05-02 20:50:00|7951.1|7947.1|7950.1|7946.1|7952.7|7948.7|7949.4|7945.4|0
1714683300000|2024-05-02 20:55:00|7950.2|7946.2|7951.5|7947.5|7952.3|7948.3|7950|7946|0
1714683600000|2024-05-02 21:00:00|7951.4|7947.4|7951.2|7947.2|7951.6|7947.6|7950.6|7946.6|0
1714683900000|2024-05-02 21:05:00|7951|7947|7949.5|7945.5|7951.2|7947.2|7949.4|7945.4|0
1714684200000|2024-05-02 21:10:00|7949.4|7945.4|7948.3|7944.3|7949.5|7945.5|7948.2|7944.2|0
1714684500000|2024-05-02 21:15:00|7948.5|7944.5|7947.6|7943.6|7949.1|7945.1|7947.6|7943.6|0
1714684800000|2024-05-02 21:20:00|7947.5|7943.5|7948.7|7944.7|7949.1|7945.1|7947.5|7943.5|0
1714685100000|2024-05-02 21:25:00|7948.9|7944.9|7948.9|7944.9|7948.9|7944.9|7948.2|7944.2|0
1714685400000|2024-05-02 21:30:00|7949|7945|7948.8|7944.8|7949|7945|7948.8|7944.8|0
1714685700000|2024-05-02 21:35:00|7947.2|7943.2|7945.3|7941.3|7947.2|7943.2|7941.9|7937.9|0
1714686000000|2024-05-02 21:40:00|7944.9|7940.9|7944.4|7940.4|7944.9|7940.9|7944|7940|0
1714686300000|2024-05-02 21:45:00|7944.3|7940.3|7945.6|7941.6|7945.6|7941.6|7944|7940|0
1714686600000|2024-05-02 21:50:00|7945.7|7941.7|7946.3|7942.3|7946.4|7942.4|7945.7|7941.7|0
1714686900000|2024-05-02 21:55:00|7946.5|7942.5|7947.3|7943.3|7948.2|7944.2|7946.1|7942.1|0
1714687200000|2024-05-02 22:00:00|7947.6|7943.6|7947|7943|7948.9|7944.9|7945|7941|0
1714687500000|2024-05-02 22:05:00|7947.3|7943.3|7945.8|7941.8|7947.5|7943.5|7944.5|7940.5|0
1714687800000|2024-05-02 22:10:00|7946.2|7942.2|7948.3|7944.3|7949.1|7945.1|7945.7|7941.7|0
1714688100000|2024-05-02 22:15:00|7948.9|7944.9|7951.3|7947.3|7958.3|7954.3|7948.9|7944.9|0
1714688400000|2024-05-02 22:20:00|7951|7947|7948.2|7944.2|7952|7948|7948.2|7944.2|0
1714688700000|2024-05-02 22:25:00|7948.8|7944.8|7948.2|7944.2|7950.6|7946.6|7946.9|7942.9|0
1714689000000|2024-05-02 22:30:00|7947.9|7943.9|7945|7941|7948.1|7944.1|7944|7940|0
1714689300000|2024-05-02 22:35:00|7944.8|7940.8|7945.3|7941.3|7945.6|7941.6|7943.3|7939.3|0
1714689600000|2024-05-02 22:40:00|7945.6|7941.6|7945|7941|7946.1|7942.1|7944.9|7940.9|0
1714689900000|2024-05-02 22:45:00|7945.1|7941.1|7944.2|7940.2|7945.4|7941.4|7944.2|7940.2|0
1714690200000|2024-05-02 22:50:00|7944.4|7940.4|7945.5|7941.5|7945.5|7941.5|7944.1|7940.1|0
1714690500000|2024-05-02 22:55:00|7945.3|7941.3|7945.8|7941.8|7946|7942|7945.1|7941.1|0
1714690800000|2024-05-02 23:00:00|7945.5|7941.5|7945.2|7941.2|7945.8|7941.8|7944.2|7940.2|0
1714691100000|2024-05-02 23:05:00|7945|7941|7945.6|7941.6|7945.8|7941.8|7944|7940|0
1714691400000|2024-05-02 23:10:00|7945.3|7941.3|7947.8|7943.8|7947.8|7943.8|7944.5|7940.5|0
1714691700000|2024-05-02 23:15:00|7947.6|7943.6|7945.6|7941.6|7947.6|7943.6|7944.8|7940.8|0
1714692000000|2024-05-02 23:20:00|7945.5|7941.5|7945.1|7941.1|7946|7942|7944|7940|0
1714692300000|2024-05-02 23:25:00|7944.8|7940.8|7945.1|7941.1|7945.3|7941.3|7944.8|7940.8|0
1714692600000|2024-05-02 23:30:00|7945|7941|7945.3|7941.3|7945.9|7941.9|7944.7|7940.7|0
1714692900000|2024-05-02 23:35:00|7945.1|7941.1|7945.5|7941.5|7945.6|7941.6|7945.1|7941.1|0
1714693200000|2024-05-02 23:40:00|7945.6|7941.6|7945.2|7941.2|7946|7942|7945.2|7941.2|0
1714693500000|2024-05-02 23:45:00|7945.1|7941.1|7946.5|7942.5|7946.5|7942.5|7944.9|7940.9|0
1714693800000|2024-05-02 23:50:00|7946.4|7942.4|7947.9|7943.9|7948.1|7944.1|7946.2|7942.2|0
1714694100000|2024-05-02 23:55:00|7948|7944|7947.1|7943.1|7948.1|7944.1|7946.8|7942.8|0
1714694400000|2024-05-03 00:00:00|7947.5|7943.5|7947.1|7943.1|7948.4|7944.4|7944.7|7940.7|0
1714694700000|2024-05-03 00:05:00|7947.2|7943.2|7948|7944|7948.8|7944.8|7946.9|7942.9|0
1714695000000|2024-05-03 00:10:00|7948.3|7944.3|7947.3|7943.3|7948.3|7944.3|7946.3|7942.3|0
1714695300000|2024-05-03 00:15:00|7947.2|7943.2|7940.9|7937.9|7950.9|7946.9|7940.9|7937.9|0
1714695600000|2024-05-03 00:20:00|7942.5|7939.5|7944.1|7941.1|7944.1|7941.1|7940.9|7937.9|0
1714695900000|2024-05-03 00:25:00|7942.5|7939.5|7942.5|7939.5|7944.1|7941.1|7942.5|7939.5|0
1714696200000|2024-05-03 00:30:00|7942.6|7939.6|7945.8|7942.8|7945.9|7942.9|7942.6|7939.6|0
1714696500000|2024-05-03 00:35:00|7945.9|7942.9|7947.5|7944.5|7949.1|7946.1|7945.9|7942.9|0
1714696800000|2024-05-03 00:40:00|7945.9|7942.9|7949.1|7946.1|7949.1|7946.1|7945.9|7942.9|0
1714697100000|2024-05-03 00:45:00|7949.9|7946.9|7951.2|7948.2|7951.2|7948.2|7949.1|7946.1|0
1714697400000|2024-05-03 00:50:00|7949.6|7946.6|7951.1|7948.1|7951.1|7948.1|7949.5|7946.5|0
1714697700000|2024-05-03 00:55:00|7949.5|7946.5|7949.5|7946.5|7951.1|7948.1|7949.5|7946.5|0
1714698000000|2024-05-03 01:00:00|7949.6|7946.6|7948|7945|7949.6|7946.6|7947.9|7944.9|0
1714698300000|2024-05-03 01:05:00|7946.4|7943.4|7948|7945|7949.6|7946.6|7946.4|7943.4|0
1714698900000|2024-05-03 01:15:00|7949.6|7946.6|7948|7945|7949.6|7946.6|7948|7945|0
1714699200000|2024-05-03 01:20:00|7948.1|7945.1|7949.7|7946.7|7949.7|7946.7|7948|7945|0
1714699500000|2024-05-03 01:25:00|7951.3|7948.3|7949.6|7946.6|7951.3|7948.3|7948.1|7945.1|0
1714699800000|2024-05-03 01:30:00|7948.1|7945.1|7951.2|7948.2|7951.3|7948.3|7948.1|7945.1|0
1714700100000|2024-05-03 01:35:00|7951.3|7948.3|7952.8|7949.8|7952.9|7949.9|7951.2|7948.2|0
1714700400000|2024-05-03 01:40:00|7951.2|7948.2|7948.8|7945.8|7952.8|7949.8|7948|7945|0
1714700700000|2024-05-03 01:45:00|7949.6|7946.6|7952.8|7949.8|7952.8|7949.8|7949.6|7946.6|0
1714701000000|2024-05-03 01:50:00|7951.2|7948.2|7951.1|7948.1|7952.8|7949.8|7951.1|7948.1|0
1714701300000|2024-05-03 01:55:00|7949.5|7946.5|7946.3|7943.3|7950.3|7947.3|7946.3|7943.3|0
1714701600000|2024-05-03 02:00:00|7947.1|7944.1|7946.2|7943.2|7947.9|7944.9|7946.2|7943.2|0
1714701900000|2024-05-03 02:05:00|7946.3|7943.3|7947.9|7944.9|7947.9|7944.9|7946.2|7943.2|0
1714702200000|2024-05-03 02:10:00|7948|7945|7947.9|7944.9|7948|7945|7947.9|7944.9|0
1714702500000|2024-05-03 02:15:00|7946.4|7943.4|7946.4|7943.4|7947.9|7944.9|7946.3|7943.3|0
1714702800000|2024-05-03 02:20:00|7947.1|7944.1|7944.7|7941.7|7947.9|7944.9|7944.7|7941.7|0
1714703100000|2024-05-03 02:25:00|7943.1|7940.1|7943.1|7940.1|7943.2|7940.2|7941.6|7938.6|0
1714703400000|2024-05-03 02:30:00|7943.2|7940.2|7944.8|7941.8|7944.8|7941.8|7943.2|7940.2|0
1714703700000|2024-05-03 02:35:00|7944|7941|7943.2|7940.2|7944.8|7941.8|7941.6|7938.6|0
1714704300000|2024-05-03 02:45:00|7942.4|7939.4|7941.6|7938.6|7943.2|7940.2|7940.8|7937.8|0
1714704900000|2024-05-03 02:55:00|7941|7938|7939.9|7936.9|7941|7938|7939.9|7936.9|0
1714705200000|2024-05-03 03:00:00|7939.1|7936.1|7940|7937|7941.6|7938.6|7938.3|7935.3|0
1714705500000|2024-05-03 03:05:00|7940.8|7937.8|7938.4|7935.4|7941.6|7938.6|7938.4|7935.4|0
1714705800000|2024-05-03 03:10:00|7940|7937|7938.4|7935.4|7940|7937|7938.4|7935.4|0
1714706100000|2024-05-03 03:15:00|7939.2|7936.2|7938.2|7935.2|7939.2|7936.2|7938.2|7935.2|0
1714706400000|2024-05-03 03:20:00|7936.6|7933.6|7939|7936|7939.8|7936.8|7936.6|7933.6|0
1714706700000|2024-05-03 03:25:00|7938.2|7935.2|7938.2|7935.2|7938.2|7935.2|7936.6|7933.6|0
1714707000000|2024-05-03 03:30:00|7936.6|7933.6|7939.8|7936.8|7939.8|7936.8|7936.6|7933.6|0
1714707300000|2024-05-03 03:35:00|7939|7936|7938.3|7935.3|7939.8|7936.8|7938.2|7935.2|0
1714707600000|2024-05-03 03:40:00|7939.8|7936.8|7940|7937|7940|7937|7939.8|7936.8|0
1714707900000|2024-05-03 03:45:00|7939.9|7936.9|7938.4|7935.4|7940|7937|7938.4|7935.4|0
1714708200000|2024-05-03 03:50:00|7938.3|7935.3|7936.7|7933.7|7938.3|7935.3|7936.7|7933.7|0
1714708500000|2024-05-03 03:55:00|7936.8|7933.8|7938.4|7935.4|7938.4|7935.4|7936.8|7933.8|0
1714708800000|2024-05-03 04:00:00|7937.6|7934.6|7937.6|7934.6|7938.4|7935.4|7936.8|7933.8|0
1714709100000|2024-05-03 04:05:00|7936.8|7933.8|7935.2|7932.2|7936.8|7933.8|7935.2|7932.2|0
1714709400000|2024-05-03 04:10:00|7936|7933|7936|7933|7936.8|7933.8|7935.2|7932.2|0
1714709700000|2024-05-03 04:15:00|7936.8|7933.8|7936.8|7933.8|7936.8|7933.8|7936|7933|0
1714710300000|2024-05-03 04:25:00|7935.2|7932.2|7941.4|7938.4|7941.4|7938.4|7935.2|7932.2|0
1714710600000|2024-05-03 04:30:00|7941.3|7938.3|7941.3|7938.3|7943|7940|7939.8|7936.8|0
1714710900000|2024-05-03 04:35:00|7941.4|7938.4|7941.4|7938.4|7942.2|7939.2|7941.3|7938.3|0
1714711200000|2024-05-03 04:40:00|7941.3|7938.3|7941.4|7938.4|7941.4|7938.4|7941.3|7938.3|0
1714711500000|2024-05-03 04:45:00|7941.3|7938.3|7942.9|7939.9|7942.9|7939.9|7941.3|7938.3|0
1714711800000|2024-05-03 04:50:00|7942.1|7939.1|7939.7|7936.7|7942.1|7939.1|7939.7|7936.7|0
1714712100000|2024-05-03 04:55:00|7939.8|7936.8|7938.2|7935.2|7939.8|7936.8|7938.2|7935.2|0
1714712400000|2024-05-03 05:00:00|7936.6|7933.6|7938.3|7935.3|7938.3|7935.3|7936.6|7933.6|0
1714712700000|2024-05-03 05:05:00|7939.9|7936.9|7938.3|7935.3|7939.9|7936.9|7938.3|7935.3|0
1714713300000|2024-05-03 05:15:00|7939.1|7936.1|7936.8|7933.8|7939.9|7936.9|7936.7|7933.7|0
1714713600000|2024-05-03 05:20:00|7937.6|7934.6|7940|7937|7940|7937|7936.8|7933.8|0
1714713900000|2024-05-03 05:25:00|7939.2|7936.2|7936.8|7933.8|7940|7937|7936.8|7933.8|0
1714714200000|2024-05-03 05:30:00|7937.6|7934.6|7940|7937|7940|7937|7936.8|7933.8|0
1714714500000|2024-05-03 05:35:00|7940.1|7937.1|7941.6|7938.6|7941.6|7938.6|7938.5|7935.5|0
1714714800000|2024-05-03 05:40:00|7941.7|7938.7|7943.3|7940.3|7944.1|7941.1|7941.6|7938.6|0
1714715100000|2024-05-03 05:45:00|7944.1|7941.1|7946.6|7943.6|7949.6|7946.6|7944.1|7941.1|0
1714715400000|2024-05-03 05:50:00|7946.5|7943.5|7951.2|7948.2|7957.6|7954.6|7946.5|7943.5|0
1714715700000|2024-05-03 05:55:00|7951.3|7948.3|7952.8|7949.8|7952.8|7949.8|7948.1|7945.1|0
1714716000000|2024-05-03 06:00:00|7949.7|7946.7|7932.6|7930.6|7950.2|7946.7|7931.9|7929.9|446
1714716300000|2024-05-03 06:05:00|7933.1|7931.1|7933.6|7931.6|7935.6|7933.6|7931.6|7929.6|252
1714716600000|2024-05-03 06:10:00|7933.9|7931.9|7941.4|7939.4|7942.4|7940.4|7933.9|7931.9|162
1714716900000|2024-05-03 06:15:00|7941.1|7939.1|7944.1|7942.1|7944.6|7942.6|7938.6|7936.6|163
1714717200000|2024-05-03 06:20:00|7944.4|7942.4|7941.4|7939.4|7944.6|7942.6|7939.9|7937.9|61
1714717500000|2024-05-03 06:25:00|7941.1|7939.1|7940.1|7938.1|7942.9|7940.9|7939.4|7937.4|110
1714717800000|2024-05-03 06:30:00|7940.4|7938.4|7942.9|7940.9|7944.9|7942.9|7940.1|7938.1|96
1714718100000|2024-05-03 06:35:00|7943.1|7941.1|7947.1|7945.1|7948.9|7946.9|7941.6|7939.6|113
1714718400000|2024-05-03 06:40:00|7947.4|7945.4|7949.1|7947.1|7949.9|7947.9|7944.9|7942.9|127
1714718700000|2024-05-03 06:45:00|7949.4|7947.4|7951.9|7949.9|7953.4|7951.4|7949.1|7947.1|167
1714719000000|2024-05-03 06:50:00|7952.1|7950.1|7952.6|7950.6|7954.9|7952.9|7951.9|7949.9|118
1714719300000|2024-05-03 06:55:00|7952.9|7950.9|7948.1|7946.1|7954.6|7952.6|7944.6|7942.6|500
1714719600000|2024-05-03 07:00:00|7947.6|7946.6|7938.1|7937.1|7949.4|7948.4|7936.1|7935.1|1561
1714719900000|2024-05-03 07:05:00|7937.9|7936.9|7925.9|7924.9|7938.6|7937.6|7925.6|7924.6|1307
1714720200000|2024-05-03 07:10:00|7927.6|7926.6|7930.6|7929.6|7932.1|7931.1|7925.6|7924.6|621
1714720500000|2024-05-03 07:15:00|7929.9|7928.9|7927.4|7926.4|7936.6|7935.6|7924.9|7923.9|1072
1714720800000|2024-05-03 07:20:00|7927.6|7926.6|7927.9|7926.9|7930.1|7929.1|7924.6|7923.6|637
1714721100000|2024-05-03 07:25:00|7928.1|7927.1|7922.9|7921.9|7928.4|7927.4|7922.4|7921.4|517
1714721400000|2024-05-03 07:30:00|7922.6|7921.6|7921.9|7920.9|7929.9|7928.9|7921.9|7920.9|517
1714721700000|2024-05-03 07:35:00|7921.6|7920.6|7921.6|7920.6|7924.9|7923.9|7919.9|7918.9|588
1714722000000|2024-05-03 07:40:00|7922.4|7921.4|7927.2|7926.2|7927.9|7926.9|7920.2|7919.2|420
1714722300000|2024-05-03 07:45:00|7927.7|7926.7|7937.2|7936.2|7937.4|7936.4|7926.9|7925.9|379
1714722600000|2024-05-03 07:50:00|7936.9|7935.9|7938.4|7937.4|7941.4|7940.4|7935.7|7934.7|327
1714722900000|2024-05-03 07:55:00|7938.7|7937.7|7943.7|7942.7|7944.7|7943.7|7937.4|7936.4|382
1714723200000|2024-05-03 08:00:00|7943.2|7942.2|7945.9|7944.9|7947.2|7946.2|7939.7|7938.7|460
1714723500000|2024-05-03 08:05:00|7946.2|7945.2|7954.7|7953.7|7955.2|7954.2|7945.7|7944.7|415
1714723800000|2024-05-03 08:10:00|7954.9|7953.9|7947.7|7946.7|7956.7|7955.7|7947.7|7946.7|612
1714724100000|2024-05-03 08:15:00|7947.9|7946.9|7951.7|7950.7|7951.9|7950.9|7947.9|7946.9|2258
1714724400000|2024-05-03 08:20:00|7951.4|7950.4|7949.7|7948.7|7951.9|7950.9|7949.2|7948.2|285
1714724700000|2024-05-03 08:25:00|7949.9|7948.9|7949.4|7948.4|7954.7|7953.7|7948.2|7947.2|271
1714725000000|2024-05-03 08:30:00|7949.2|7948.2|7950.4|7949.4|7952.2|7951.2|7945.7|7944.7|235
1714725300000|2024-05-03 08:35:00|7950.7|7949.7|7953.9|7952.9|7954.7|7953.7|7949.4|7948.4|149
1714725600000|2024-05-03 08:40:00|7954.2|7953.2|7954.4|7953.4|7958.2|7957.2|7952.2|7951.2|251
1714725900000|2024-05-03 08:45:00|7954.7|7953.7|7956.9|7955.9|7958.4|7957.4|7952.7|7951.7|191
1714726200000|2024-05-03 08:50:00|7957.2|7956.2|7958.9|7957.9|7960.2|7959.2|7956.4|7955.4|194
1714726500000|2024-05-03 08:55:00|7959.2|7958.2|7952.7|7951.7|7959.7|7958.7|7952.7|7951.7|189
1714726800000|2024-05-03 09:00:00|7952.4|7951.4|7955.9|7954.9|7956.2|7955.2|7951.7|7950.7|212
1714727100000|2024-05-03 09:05:00|7956.2|7955.2|7960.2|7959.2|7960.2|7959.2|7955.2|7954.2|294
1714727400000|2024-05-03 09:10:00|7960.4|7959.4|7963.4|7962.4|7964.4|7963.4|7960.4|7959.4|260
1714727700000|2024-05-03 09:15:00|7963.7|7962.7|7964.9|7963.9|7965.9|7964.9|7962.2|7961.2|227
1714728000000|2024-05-03 09:20:00|7965.2|7964.2|7964.9|7963.9|7965.4|7964.4|7960.9|7959.9|202
1714728300000|2024-05-03 09:25:00|7965.2|7964.2|7957.9|7956.9|7965.4|7964.4|7957.9|7956.9|332
1714728600000|2024-05-03 09:30:00|7958.2|7957.2|7958.9|7957.9|7961.2|7960.2|7957.7|7956.7|173
1714728900000|2024-05-03 09:35:00|7958.7|7957.7|7964.2|7963.2|7965.2|7964.2|7958.7|7957.7|128
1714729200000|2024-05-03 09:40:00|7964.4|7963.4|7963.2|7962.2|7964.7|7963.7|7960.9|7959.9|226
1714729500000|2024-05-03 09:45:00|7963.4|7962.4|7965.2|7964.2|7965.2|7964.2|7962.2|7961.2|156
1714729800000|2024-05-03 09:50:00|7965.7|7964.7|7965.7|7964.7|7967.4|7966.4|7962.9|7961.9|375
1714730100000|2024-05-03 09:55:00|7965.2|7964.2|7964.9|7963.9|7965.9|7964.9|7963.2|7962.2|297
1714730400000|2024-05-03 10:00:00|7965.2|7964.2|7967.4|7966.4|7967.4|7966.4|7964.2|7963.2|361
1714730700000|2024-05-03 10:05:00|7967.7|7966.7|7968.7|7967.7|7969.2|7968.2|7964.7|7963.7|701
1714731000000|2024-05-03 10:10:00|7968.4|7967.4|7969.9|7968.9|7973.2|7972.2|7968.2|7967.2|318
1714731300000|2024-05-03 10:15:00|7970.2|7969.2|7967.7|7966.7|7970.2|7969.2|7967.2|7966.2|213
1714731600000|2024-05-03 10:20:00|7967.4|7966.4|7964.7|7963.7|7967.7|7966.7|7964.2|7963.2|251
1714731900000|2024-05-03 10:25:00|7964.4|7963.4|7963.2|7962.2|7966.2|7965.2|7962.7|7961.7|226
1714732200000|2024-05-03 10:30:00|7963.4|7962.4|7961.2|7960.2|7965.4|7964.4|7961.2|7960.2|250
1714732500000|2024-05-03 10:35:00|7961.4|7960.4|7958.7|7957.7|7962.2|7961.2|7957.9|7956.9|158
1714732800000|2024-05-03 10:40:00|7958.9|7957.9|7960.7|7959.7|7961.7|7960.7|7958.7|7957.7|72
1714733100000|2024-05-03 10:45:00|7960.4|7959.4|7963.2|7962.2|7964.7|7963.7|7960.4|7959.4|178
1714733400000|2024-05-03 10:50:00|7963.4|7962.4|7963.7|7962.7|7964.7|7963.7|7961.7|7960.7|117
1714733700000|2024-05-03 10:55:00|7963.9|7962.9|7964.4|7963.4|7965.2|7964.2|7962.2|7961.2|84
1714734000000|2024-05-03 11:00:00|7964.2|7963.2|7963.2|7962.2|7966.4|7965.4|7961.7|7960.7|162
1714734300000|2024-05-03 11:05:00|7963.4|7962.4|7960.4|7959.4|7964.9|7963.9|7960.4|7959.4|139
1714734600000|2024-05-03 11:10:00|7960.2|7959.2|7957.7|7956.7|7961.9|7960.9|7957.7|7956.7|159
1714734900000|2024-05-03 11:15:00|7957.4|7956.4|7957.4|7956.4|7958.9|7957.9|7954.7|7953.7|253
1714735200000|2024-05-03 11:20:00|7957.2|7956.2|7955.9|7954.9|7957.7|7956.7|7954.7|7953.7|153
1714735500000|2024-05-03 11:25:00|7955.7|7954.7|7957.2|7956.2|7957.9|7956.9|7955.7|7954.7|106
1714735800000|2024-05-03 11:30:00|7956.9|7955.9|7953.2|7952.2|7956.9|7955.9|7953.2|7952.2|103
1714736100000|2024-05-03 11:35:00|7953.7|7952.7|7956.2|7955.2|7958.2|7957.2|7952.4|7951.4|114
1714736400000|2024-05-03 11:40:00|7956.4|7955.4|7959.4|7958.4|7961.4|7960.4|7956.1|7955.1|108
1714736700000|2024-05-03 11:45:00|7959.9|7958.9|7956.1|7955.1|7962.4|7961.4|7955.9|7954.9|320
1714737000000|2024-05-03 11:50:00|7956.4|7955.4|7956.1|7955.1|7959.6|7958.6|7955.1|7954.1|402
1714737300000|2024-05-03 11:55:00|7956.4|7955.4|7956.4|7955.4|7957.6|7956.6|7954.9|7953.9|389
1714737600000|2024-05-03 12:00:00|7956.6|7955.6|7962.9|7961.9|7963.4|7962.4|7956.1|7955.1|217
1714737900000|2024-05-03 12:05:00|7961.9|7960.9|7962.4|7961.4|7962.9|7961.9|7960.4|7959.4|120
1714738200000|2024-05-03 12:10:00|7962.1|7961.1|7965.4|7964.4|7965.4|7964.4|7961.1|7960.1|112
1714738500000|2024-05-03 12:15:00|7965.1|7964.1|7967.1|7966.1|7967.4|7966.4|7964.1|7963.1|260
1714738800000|2024-05-03 12:20:00|7967.4|7966.4|7959.4|7958.4|7968.4|7967.4|7959.1|7958.1|314
1714739100000|2024-05-03 12:25:00|7959.1|7958.1|7955.9|7954.9|7960.1|7959.1|7954.4|7953.4|236
1714739400000|2024-05-03 12:30:00|7956.4|7955.4|7991.4|7990.4|8007.1|8006.1|7956.4|7955.4|1678
1714739700000|2024-05-03 12:35:00|7991.6|7990.6|8002.4|8001.4|8007.6|8006.6|7991.6|7990.6|975
1714740000000|2024-05-03 12:40:00|8002.9|8001.9|7995.1|7994.1|8006.4|8005.4|7993.4|7992.4|937
1714740300000|2024-05-03 12:45:00|7995.4|7994.4|7997.9|7996.9|8002.4|8001.4|7994.4|7993.4|597
1714740600000|2024-05-03 12:50:00|7997.6|7996.6|7994.1|7993.1|8000.9|7999.9|7988.9|7987.9|469
1714740900000|2024-05-03 12:55:00|7993.9|7992.9|7993.4|7992.4|8002.4|8001.4|7987.1|7986.1|618
1714741200000|2024-05-03 13:00:00|7993.9|7992.9|7987.1|7986.1|7995.4|7994.4|7985.4|7984.4|473
1714741500000|2024-05-03 13:05:00|7987.4|7986.4|7980.6|7979.6|7989.6|7988.6|7975.6|7974.6|444
1714741800000|2024-05-03 13:10:00|7980.9|7979.9|7979.4|7978.4|7983.4|7982.4|7976.4|7975.4|1365
1714742100000|2024-05-03 13:15:00|7979.1|7978.1|7975.6|7974.6|7979.9|7978.9|7973.4|7972.4|305
1714742400000|2024-05-03 13:20:00|7975.4|7974.4|7974.4|7973.4|7977.4|7976.4|7972.6|7971.6|236
1714742700000|2024-05-03 13:25:00|7974.6|7973.6|7991.6|7990.6|7992.1|7991.1|7972.9|7971.9|539
1714743000000|2024-05-03 13:30:00|7992.4|7991.4|7974.6|7973.6|7992.6|7991.6|7974.4|7973.4|760
1714743300000|2024-05-03 13:35:00|7974.9|7973.9|7978.6|7977.6|7979.4|7978.4|7973.4|7972.4|474
1714743600000|2024-05-03 13:40:00|7978.4|7977.4|7982.4|7981.4|7984.9|7983.9|7978.4|7977.4|289
1714743900000|2024-05-03 13:45:00|7982.1|7981.1|7987.6|7986.6|7988.4|7987.4|7977.9|7976.9|485
1714744200000|2024-05-03 13:50:00|7987.4|7986.4|7992.6|7991.6|7993.9|7992.9|7983.6|7982.6|507
1714744500000|2024-05-03 13:55:00|7992.4|7991.4|7992.1|7991.1|7996.9|7995.9|7990.9|7989.9|605
1714744800000|2024-05-03 14:00:00|7995.9|7994.9|7969.4|7968.4|7996.4|7995.4|7966.4|7965.4|1275
1714745100000|2024-05-03 14:05:00|7968.9|7967.9|7961.1|7960.1|7972.1|7971.1|7954.4|7953.4|881
1714745400000|2024-05-03 14:10:00|7961.3|7960.3|7955.1|7954.1|7964.8|7963.8|7951.8|7950.8|519
1714745700000|2024-05-03 14:15:00|7955.3|7954.3|7956.8|7955.8|7965.3|7964.3|7954.1|7953.1|481
1714746000000|2024-05-03 14:20:00|7956.6|7955.6|7955.8|7954.8|7958.6|7957.6|7952.1|7951.1|393
1714746300000|2024-05-03 14:25:00|7955.6|7954.6|7962.3|7961.3|7964.8|7963.8|7946.3|7945.3|523
1714746600000|2024-05-03 14:30:00|7962.6|7961.6|7956.1|7955.1|7968.3|7967.3|7955.1|7954.1|445
1714746900000|2024-05-03 14:35:00|7955.8|7954.8|7954.6|7953.6|7960.3|7959.3|7951.6|7950.6|350
1714747200000|2024-05-03 14:40:00|7955.1|7954.1|7961.8|7960.8|7962.1|7961.1|7953.3|7952.3|298
1714747500000|2024-05-03 14:45:00|7961.6|7960.6|7957.6|7956.6|7964.1|7963.1|7956.1|7955.1|182
1714747800000|2024-05-03 14:50:00|7957.8|7956.8|7957.1|7956.1|7961.8|7960.8|7955.3|7954.3|356
1714748100000|2024-05-03 14:55:00|7957.6|7956.6|7954.3|7953.3|7960.1|7959.1|7953.8|7952.8|402
1714748400000|2024-05-03 15:00:00|7954.6|7953.6|7951.6|7950.6|7956.8|7955.8|7951.3|7950.3|466
1714748700000|2024-05-03 15:05:00|7951.8|7950.8|7950.1|7949.1|7957.8|7956.8|7949.6|7948.6|452
1714749000000|2024-05-03 15:10:00|7950.3|7949.3|7953.1|7952.1|7955.1|7954.1|7948.8|7947.8|339
1714749300000|2024-05-03 15:15:00|7952.8|7951.8|7953.8|7952.8|7957.1|7956.1|7952.6|7951.6|409
1714749600000|2024-05-03 15:20:00|7954.1|7953.1|7957.1|7956.1|7958.1|7957.1|7953.6|7952.6|378
1714749900000|2024-05-03 15:25:00|7957.3|7956.3|7953.1|7952.1|7957.6|7956.6|7953.1|7952.1|990
1714750200000|2024-05-03 15:30:00|7948.4|7946.4|7951.9|7949.9|7955.2|7953.2|7947.2|7945.2|2552
1714750500000|2024-05-03 15:35:00|7952.7|7950.7|7955.4|7953.4|7957.2|7955.2|7952.7|7950.7|683
1714750800000|2024-05-03 15:40:00|7955.7|7953.7|7955.2|7953.2|7957.4|7955.4|7954.2|7952.2|149
1714751100000|2024-05-03 15:45:00|7955.4|7953.4|7955.7|7953.7|7957.2|7955.2|7953.7|7951.7|165
1714751400000|2024-05-03 15:50:00|7955.4|7953.4|7960.9|7958.9|7961.7|7959.7|7955.4|7953.4|257
1714751700000|2024-05-03 15:55:00|7960.7|7958.7|7959.9|7957.9|7961.4|7959.4|7959.4|7957.4|151
1714752000000|2024-05-03 16:00:00|7960.4|7958.4|7962.2|7960.2|7964.2|7962.2|7960.2|7958.2|101
1714752300000|2024-05-03 16:05:00|7962.4|7960.4|7964.9|7962.9|7964.9|7962.9|7962.2|7960.2|37
1714752600000|2024-05-03 16:10:00|7964.7|7962.7|7961.9|7959.9|7965.9|7963.9|7961.9|7959.9|100
1714752900000|2024-05-03 16:15:00|7962.2|7960.2|7963.7|7961.7|7964.2|7962.2|7961.9|7959.9|43
1714753200000|2024-05-03 16:20:00|7963.4|7961.4|7965.2|7963.2|7966.2|7964.2|7962.2|7960.2|45
1714753500000|2024-05-03 16:25:00|7964.9|7962.9|7962.9|7960.9|7965.9|7963.9|7962.4|7960.4|69
1714753800000|2024-05-03 16:30:00|7963.2|7961.2|7962.4|7960.4|7964.4|7962.4|7961.4|7959.4|56
1714754100000|2024-05-03 16:35:00|7962.2|7960.2|7967.4|7965.4|7967.4|7965.4|7961.7|7959.7|72
1714754400000|2024-05-03 16:40:00|7967.7|7965.7|7962.9|7960.9|7967.7|7965.7|7962.9|7960.9|19
1714754700000|2024-05-03 16:45:00|7962.7|7960.7|7962.7|7960.7|7964.2|7962.2|7961.2|7959.2|35
1714755000000|2024-05-03 16:50:00|7962.4|7960.4|7959.4|7957.4|7963.7|7961.7|7959.4|7957.4|64
1714755300000|2024-05-03 16:55:00|7959.2|7957.2|7958.2|7956.2|7959.9|7957.9|7956.9|7954.9|59
1714755600000|2024-05-03 17:00:00|7958.4|7956.4|7959.2|7957.2|7959.9|7957.9|7956.9|7954.9|51
1714755900000|2024-05-03 17:05:00|7958.9|7956.9|7960.7|7958.7|7962.2|7960.2|7958.7|7956.7|29
1714756200000|2024-05-03 17:10:00|7960.4|7958.4|7962.4|7960.4|7962.4|7960.4|7959.7|7957.7|16
1714756500000|2024-05-03 17:15:00|7962.7|7960.7|7961.9|7959.9|7963.7|7961.7|7960.9|7958.9|53
1714756800000|2024-05-03 17:20:00|7961.7|7959.7|7959.7|7957.7|7961.9|7959.9|7959.4|7957.4|21
1714757100000|2024-05-03 17:25:00|7959.4|7957.4|7959.4|7957.4|7960.9|7958.9|7958.7|7956.7|11
1714757400000|2024-05-03 17:30:00|7959.2|7957.2|7958.9|7956.9|7960.9|7958.9|7955.7|7953.7|41
1714757700000|2024-05-03 17:35:00|7958.7|7956.7|7961.4|7959.4|7961.4|7959.4|7958.2|7956.2|6
1714758000000|2024-05-03 17:40:00|7961.7|7959.7|7959.9|7957.9|7963.9|7961.9|7959.9|7957.9|43
1714758300000|2024-05-03 17:45:00|7959.7|7957.7|7961.2|7959.2|7961.9|7959.9|7959.2|7957.2|11
1714758600000|2024-05-03 17:50:00|7961.4|7959.4|7963.4|7961.4|7964.2|7962.2|7961.2|7959.2|16
1714758900000|2024-05-03 17:55:00|7963.2|7961.2|7963.4|7961.4|7965.4|7963.4|7961.2|7959.2|41
1714759200000|2024-05-03 18:00:00|7963.2|7961.2|7965.4|7963.4|7966.4|7964.4|7963.2|7961.2|18
1714759500000|2024-05-03 18:05:00|7965.7|7963.7|7966.4|7964.4|7966.9|7964.9|7964.4|7962.4|6
1714759800000|2024-05-03 18:10:00|7966.7|7964.7|7964.4|7962.4|7966.9|7964.9|7964.2|7962.2|13
1714760100000|2024-05-03 18:15:00|7964.7|7962.7|7967.4|7965.4|7968.2|7966.2|7964.4|7962.4|31
1714760400000|2024-05-03 18:20:00|7967.2|7965.2|7966.9|7964.9|7968.7|7966.7|7966.4|7964.4|33
1714760700000|2024-05-03 18:25:00|7966.7|7964.7|7965.7|7963.7|7967.9|7965.9|7965.4|7963.4|40
1714761000000|2024-05-03 18:30:00|7965.9|7963.9|7965.9|7963.9|7966.9|7964.9|7965.7|7963.7|9
1714761300000|2024-05-03 18:35:00|7966.2|7964.2|7963.4|7961.4|7967.2|7965.2|7963.4|7961.4|23
1714761600000|2024-05-03 18:40:00|7963.7|7961.7|7963.4|7961.4|7965.9|7963.9|7961.9|7959.9|7
1714761900000|2024-05-03 18:45:00|7963.7|7961.7|7962.4|7960.4|7964.9|7962.9|7961.4|7959.4|28
1714762200000|2024-05-03 18:50:00|7962.2|7960.2|7961.4|7959.4|7963.4|7961.4|7961.2|7959.2|16
1714762500000|2024-05-03 18:55:00|7961.2|7959.2|7959.4|7957.4|7961.9|7959.9|7958.7|7956.7|36
1714762800000|2024-05-03 19:00:00|7959.2|7957.2|7958.9|7956.9|7959.7|7957.7|7956.7|7954.7|67
1714763100000|2024-05-03 19:05:00|7958.7|7956.7|7959.9|7957.9|7960.9|7958.9|7958.4|7956.4|58
1714763400000|2024-05-03 19:10:00|7959.7|7957.7|7959.2|7957.2|7960.4|7958.4|7957.7|7955.7|51
1714763700000|2024-05-03 19:15:00|7958.9|7956.9|7959.9|7957.9|7960.9|7958.9|7958.7|7956.7|39
1714764000000|2024-05-03 19:20:00|7959.7|7957.7|7959.9|7957.9|7960.4|7958.4|7958.7|7956.7|35
1714764300000|2024-05-03 19:25:00|7960.2|7958.2|7961.9|7959.9|7962.4|7960.4|7959.4|7957.4|4
1714764600000|2024-05-03 19:30:00|7961.7|7959.7|7959.9|7957.9|7962.4|7960.4|7959.4|7957.4|22
1714764900000|2024-05-03 19:35:00|7960.2|7958.2|7961.4|7959.4|7961.9|7959.9|7959.2|7957.2|14
1714765200000|2024-05-03 19:40:00|7961.2|7959.2|7961.2|7959.2|7962.7|7960.7|7960.2|7958.2|13
1714765500000|2024-05-03 19:45:00|7960.9|7958.9|7960.4|7958.4|7961.9|7959.9|7960.2|7958.2|21
1714765800000|2024-05-03 19:50:00|7960.7|7958.7|7964.9|7962.9|7965.4|7963.4|7960.4|7958.4|48
1714766100000|2024-05-03 19:55:00|7964.7|7962.7|7966.2|7964.2|7966.2|7964.2|7962.9|7960.9|94
1714766400000|2024-05-03 20:00:00|7964.1|7960.1|7970.9|7966.9|7971.6|7967.6|7963.8|7959.8|0
1714766700000|2024-05-03 20:05:00|7970.8|7966.8|7973.5|7969.5|7973.5|7969.5|7970.1|7966.1|0
1714767000000|2024-05-03 20:10:00|7973.6|7969.6|7976.8|7972.8|7977.6|7973.6|7972.8|7968.8|0
1714767300000|2024-05-03 20:15:00|7977.1|7973.1|7976.6|7972.6|7977.9|7973.9|7975.1|7971.1|0
1714767600000|2024-05-03 20:20:00|7977.1|7973.1|7976.2|7972.2|7977.1|7973.1|7975.9|7971.9|0
1714767900000|2024-05-03 20:25:00|7976.1|7972.1|7974.2|7970.2|7976.1|7972.1|7973.9|7969.9|0
1714768200000|2024-05-03 20:30:00|7974.1|7970.1|7975.1|7971.1|7975.9|7971.9|7973.9|7969.9|0
1714768500000|2024-05-03 20:35:00|7975|7971|7977.1|7973.1|7977.1|7973.1|7974.5|7970.5|0
1714768800000|2024-05-03 20:40:00|7976.8|7972.8|7976.2|7972.2|7977.1|7973.1|7975.9|7971.9|0
1714769100000|2024-05-03 20:45:00|7975.9|7971.9|7974.3|7970.3|7975.9|7971.9|7974|7970|0
1714769400000|2024-05-03 20:50:00|7974.8|7970.8|7975.5|7971.5|7975.5|7971.5|7974|7970|0
1714769700000|2024-05-03 20:55:00|7975.4|7971.4|7977|7973|7977.3|7973.3|7975.1|7971.1|0
1714946400000|2024-05-05 22:00:00|7980.5|7976.5|7983.9|7979.9|7984|7980|7979.9|7975.9|0
1714946700000|2024-05-05 22:05:00|7983.7|7979.7|7981.4|7977.4|7983.7|7979.7|7979.4|7975.4|0
1714947000000|2024-05-05 22:10:00|7981.8|7977.8|7980.1|7976.1|7982.1|7978.1|7979.8|7975.8|0
1714947300000|2024-05-05 22:15:00|7979.8|7975.8|7981.1|7977.1|7981.7|7977.7|7979|7975|0
1714947600000|2024-05-05 22:20:00|7981.4|7977.4|7981.7|7977.7|7982.1|7978.1|7980.9|7976.9|0
1714947900000|2024-05-05 22:25:00|7981.8|7977.8|7982.1|7978.1|7982.6|7978.6|7981.7|7977.7|0
1714948200000|2024-05-05 22:30:00|7982.5|7978.5|7980.6|7976.6|7982.5|7978.5|7980.6|7976.6|0
1714948500000|2024-05-05 22:35:00|7980.5|7976.5|7981.2|7977.2|7982|7978|7980.1|7976.1|0
1714948800000|2024-05-05 22:40:00|7981.5|7977.5|7981.2|7977.2|7981.8|7977.8|7980.9|7976.9|0
1714949100000|2024-05-05 22:45:00|7981.3|7977.3|7980.7|7976.7|7981.5|7977.5|7980.7|7976.7|0
1714949400000|2024-05-05 22:50:00|7980.6|7976.6|7980.3|7976.3|7980.6|7976.6|7979.8|7975.8|0
1714949700000|2024-05-05 22:55:00|7980.5|7976.5|7980.4|7976.4|7980.6|7976.6|7980.3|7976.3|0
1714950000000|2024-05-05 23:00:00|7980.7|7976.7|7979.9|7975.9|7980.7|7976.7|7979.5|7975.5|0
1714950300000|2024-05-05 23:05:00|7979.5|7975.5|7981.2|7977.2|7981.5|7977.5|7979.5|7975.5|0
1714950600000|2024-05-05 23:10:00|7981.5|7977.5|7979.9|7975.9|7982.3|7978.3|7979.9|7975.9|0
1714950900000|2024-05-05 23:15:00|7979.7|7975.7|7979.6|7975.6|7979.9|7975.9|7978.4|7974.4|0
1714951200000|2024-05-05 23:20:00|7979.9|7975.9|7979.2|7975.2|7980.4|7976.4|7979.2|7975.2|0
1714951500000|2024-05-05 23:25:00|7979.3|7975.3|7979.9|7975.9|7979.9|7975.9|7979.2|7975.2|0
1714951800000|2024-05-05 23:30:00|7977.6|7973.6|7977.8|7973.8|7978.2|7974.2|7977.4|7973.4|0
1714952100000|2024-05-05 23:35:00|7977.6|7973.6|7976.3|7972.3|7977.8|7973.8|7975.8|7971.8|0
1714952400000|2024-05-05 23:40:00|7976.1|7972.1|7974.2|7970.2|7976.6|7972.6|7974|7970|0
1714952700000|2024-05-05 23:45:00|7974|7970|7972.7|7968.7|7974.4|7970.4|7971.6|7967.6|0
1714953000000|2024-05-05 23:50:00|7972.8|7968.8|7972.6|7968.6|7974.5|7970.5|7972.4|7968.4|0
1714953300000|2024-05-05 23:55:00|7972.7|7968.7|7972.1|7968.1|7972.7|7968.7|7971|7967|0
1714953600000|2024-05-06 00:00:00|7972.4|7968.4|7974.4|7970.4|7974.7|7970.7|7972.1|7968.1|0
1714953900000|2024-05-06 00:05:00|7974.2|7970.2|7973.2|7969.2|7974.7|7970.7|7973.2|7969.2|0
1714954200000|2024-05-06 00:10:00|7973.4|7969.4|7973.7|7969.7|7974|7970|7971.3|7967.3|0
1714954500000|2024-05-06 00:15:00|7968.7|7964.7|7964.1|7961.1|7969.7|7966.7|7964.1|7961.1|0
1714954800000|2024-05-06 00:20:00|7964.2|7961.2|7962.5|7959.5|7965.7|7962.7|7962.5|7959.5|0
1714955100000|2024-05-06 00:25:00|7963.3|7960.3|7967.2|7964.2|7967.2|7964.2|7962.5|7959.5|0
1714955400000|2024-05-06 00:30:00|7968|7965|7964.1|7961.1|7968.8|7965.8|7964.1|7961.1|0
1714955700000|2024-05-06 00:35:00|7964.2|7961.2|7964.2|7961.2|7964.2|7961.2|7962.6|7959.6|0
1714956000000|2024-05-06 00:40:00|7965|7962|7967.6|7964.6|7967.6|7964.6|7964.2|7961.2|0
1714956300000|2024-05-06 00:45:00|7967.5|7964.5|7967.6|7964.6|7967.6|7964.6|7967.5|7964.5|0
1714956600000|2024-05-06 00:50:00|7969.2|7966.2|7970.8|7967.8|7970.8|7967.8|7969.2|7966.2|0
1714956900000|2024-05-06 00:55:00|7970.9|7967.9|7970.9|7967.9|7970.9|7967.9|7969.3|7966.3|0
1714957200000|2024-05-06 01:00:00|7970.8|7967.8|7970.9|7967.9|7970.9|7967.9|7970.8|7967.8|0
1714957500000|2024-05-06 01:05:00|7972.5|7969.5|7972.4|7969.4|7972.5|7969.5|7970.9|7967.9|0
1714957800000|2024-05-06 01:10:00|7971.7|7968.7|7972.5|7969.5|7972.5|7969.5|7970.9|7967.9|0
1714958100000|2024-05-06 01:15:00|7974|7971|7972.5|7969.5|7974|7971|7972.5|7969.5|0
1714958400000|2024-05-06 01:20:00|7971.7|7968.7|7974.1|7971.1|7974.1|7971.1|7970.9|7967.9|0
1714958700000|2024-05-06 01:25:00|7973.3|7970.3|7972.5|7969.5|7974.1|7971.1|7972.5|7969.5|0
1714959000000|2024-05-06 01:30:00|7973.3|7970.3|7972.5|7969.5|7974.1|7971.1|7972.5|7969.5|0
1714959300000|2024-05-06 01:35:00|7973.3|7970.3|7974.1|7971.1|7975.7|7972.7|7972.5|7969.5|0
1714959900000|2024-05-06 01:45:00|7974|7971|7971.6|7968.6|7974|7971|7970.8|7967.8|0
1714960200000|2024-05-06 01:50:00|7972.4|7969.4|7974|7971|7974|7971|7970.8|7967.8|0
1714960500000|2024-05-06 01:55:00|7974.1|7971.1|7974.1|7971.1|7975.6|7972.6|7974.1|7971.1|0
1714960800000|2024-05-06 02:00:00|7974.9|7971.9|7975.7|7972.7|7975.7|7972.7|7974.1|7971.1|0
1714961100000|2024-05-06 02:05:00|7974.1|7971.1|7975.6|7972.6|7975.7|7972.7|7974.1|7971.1|0
1714961400000|2024-05-06 02:10:00|7975.7|7972.7|7975.6|7972.6|7975.7|7972.7|7975.6|7972.6|0
1714961700000|2024-05-06 02:15:00|7975.7|7972.7|7974.1|7971.1|7975.7|7972.7|7974.1|7971.1|0
1714962000000|2024-05-06 02:20:00|7974|7971|7975.6|7972.6|7975.6|7972.6|7974|7971|0
1714962300000|2024-05-06 02:25:00|7976.4|7973.4|7976.4|7973.4|7977.2|7974.2|7975.6|7972.6|0
1714962600000|2024-05-06 02:30:00|7977.2|7974.2|7974|7971|7977.2|7974.2|7973.3|7970.3|0
1714962900000|2024-05-06 02:35:00|7972.4|7969.4|7974|7971|7974|7971|7972.4|7969.4|0
1714963200000|2024-05-06 02:40:00|7972.4|7969.4|7974|7971|7974|7971|7972.4|7969.4|0
1714963500000|2024-05-06 02:45:00|7975.6|7972.6|7974|7971|7975.6|7972.6|7974|7971|0
1714963800000|2024-05-06 02:50:00|7975.6|7972.6|7972.4|7969.4|7975.6|7972.6|7972.4|7969.4|0
1714964100000|2024-05-06 02:55:00|7974|7971|7974|7971|7974|7971|7974|7971|0
1714964400000|2024-05-06 03:00:00|7974.8|7971.8|7974|7971|7974.8|7971.8|7974|7971|0
1714964700000|2024-05-06 03:05:00|7972.4|7969.4|7972.4|7969.4|7974|7971|7972.4|7969.4|0
1714965000000|2024-05-06 03:10:00|7971.6|7968.6|7972.4|7969.4|7972.4|7969.4|7970.8|7967.8|0
1714965300000|2024-05-06 03:15:00|7970.8|7967.8|7970.8|7967.8|7970.8|7967.8|7970.8|7967.8|0
1714965600000|2024-05-06 03:20:00|7972.4|7969.4|7972.4|7969.4|7972.4|7969.4|7970.8|7967.8|0
1714965900000|2024-05-06 03:25:00|7971.6|7968.6|7972.4|7969.4|7972.4|7969.4|7971.6|7968.6|0
1714966200000|2024-05-06 03:30:00|7974|7971|7976.3|7973.3|7976.3|7973.3|7974|7971|0
1714966500000|2024-05-06 03:35:00|7977.1|7974.1|7979.5|7976.5|7979.5|7976.5|7976.3|7973.3|0
1714966800000|2024-05-06 03:40:00|7981.1|7978.1|7981.1|7978.1|7981.1|7978.1|7980.3|7977.3|0
1714967100000|2024-05-06 03:45:00|7981|7978|7981.1|7978.1|7981.1|7978.1|7981|7978|0
1714967400000|2024-05-06 03:50:00|7981|7978|7976.3|7973.3|7981|7978|7976.3|7973.3|0
1714967700000|2024-05-06 03:55:00|7977.9|7974.9|7977.8|7974.8|7977.9|7974.9|7977.8|7974.8|0
1714968000000|2024-05-06 04:00:00|7977|7974|7976.1|7973.1|7977.8|7974.8|7976|7973|0
1714968300000|2024-05-06 04:05:00|7976|7973|7976|7973|7976.1|7973.1|7976|7973|0
1714968600000|2024-05-06 04:10:00|7976.1|7973.1|7976.1|7973.1|7977.6|7974.6|7976|7973|0
1714968900000|2024-05-06 04:15:00|7976|7973|7976|7973|7976|7973|7976|7973|0
1714969800000|2024-05-06 04:30:00|7974.5|7971.5|7974.5|7971.5|7974.5|7971.5|7974.5|7971.5|0
1714970100000|2024-05-06 04:35:00|7974.4|7971.4|7974.5|7971.5|7974.5|7971.5|7974.4|7971.4|0
1714970400000|2024-05-06 04:40:00|7974.4|7971.4|7976|7973|7976|7973|7974.4|7971.4|0
1714970700000|2024-05-06 04:45:00|7974.4|7971.4|7974.5|7971.5|7974.5|7971.5|7974.4|7971.4|0
1714971000000|2024-05-06 04:50:00|7976.1|7973.1|7974.5|7971.5|7976.1|7973.1|7974.5|7971.5|0
1714971300000|2024-05-06 04:55:00|7975.3|7972.3|7972.9|7969.9|7975.3|7972.3|7972.9|7969.9|0
1714971600000|2024-05-06 05:00:00|7974.5|7971.5|7971.3|7968.3|7974.5|7971.5|7971.3|7968.3|0
1714971900000|2024-05-06 05:05:00|7971.4|7968.4|7971.4|7968.4|7971.4|7968.4|7971.3|7968.3|0
1714972200000|2024-05-06 05:10:00|7973|7970|7973|7970|7973|7970|7973|7970|0
1714972500000|2024-05-06 05:15:00|7971.4|7968.4|7968.3|7965.3|7973|7970|7968.3|7965.3|0
1714972800000|2024-05-06 05:20:00|7966.7|7963.7|7966.7|7963.7|7966.7|7963.7|7965.2|7962.2|0
1714973100000|2024-05-06 05:25:00|7965.1|7962.1|7965.1|7962.1|7965.1|7962.1|7965.1|7962.1|0
1714973400000|2024-05-06 05:30:00|7963.5|7960.5|7965.2|7962.2|7966.8|7963.8|7963.5|7960.5|0
1714973700000|2024-05-06 05:35:00|7965.3|7962.3|7967|7964|7967|7964|7965.3|7962.3|0
1714974000000|2024-05-06 05:40:00|7967.8|7964.8|7965.4|7962.4|7967.8|7964.8|7963.8|7960.8|0
1714974300000|2024-05-06 05:45:00|7967|7964|7965.6|7962.6|7967|7964|7965.4|7962.4|0
1714974600000|2024-05-06 05:50:00|7967.2|7964.2|7967.2|7964.2|7967.2|7964.2|7965.6|7962.6|0
1714974900000|2024-05-06 05:55:00|7967.1|7964.1|7964.2|7961.2|7968.7|7965.7|7964.2|7961.2|0
1714975200000|2024-05-06 06:00:00|7965.7|7962.7|7968.9|7966.9|7968.9|7966.9|7958.4|7956.4|412
1714975500000|2024-05-06 06:05:00|7969.2|7967.2|7961.4|7959.4|7969.2|7967.2|7960.9|7958.9|124
1714975800000|2024-05-06 06:10:00|7961.9|7959.9|7962.9|7960.9|7964.7|7962.7|7961.9|7959.9|62
1714976100000|2024-05-06 06:15:00|7962.7|7960.7|7967.9|7965.9|7967.9|7965.9|7962.7|7960.7|74
1714976400000|2024-05-06 06:20:00|7967.7|7965.7|7969.2|7967.2|7970.2|7968.2|7966.4|7964.4|113
1714976700000|2024-05-06 06:25:00|7969.4|7967.4|7970.4|7968.4|7971.7|7969.7|7969.4|7967.4|24
1714977000000|2024-05-06 06:30:00|7970.7|7968.7|7973.9|7971.9|7974.4|7972.4|7969.9|7967.9|50
1714977300000|2024-05-06 06:35:00|7973.7|7971.7|7976.2|7974.2|7976.2|7974.2|7973.4|7971.4|59
1714977600000|2024-05-06 06:40:00|7976.4|7974.4|7976.9|7974.9|7977.4|7975.4|7973.9|7971.9|75
1714977900000|2024-05-06 06:45:00|7977.2|7975.2|7973.9|7971.9|7978.2|7976.2|7972.9|7970.9|139
1714978200000|2024-05-06 06:50:00|7974.2|7972.2|7975.4|7973.4|7976.7|7974.7|7972.4|7970.4|63
1714978500000|2024-05-06 06:55:00|7975.7|7973.7|7975.4|7973.4|7978.2|7976.2|7975.4|7973.4|148
1714978800000|2024-05-06 07:00:00|7974.9|7973.9|7959.9|7958.9|7977.4|7976.4|7959.7|7958.7|986
1714979100000|2024-05-06 07:05:00|7960.9|7959.9|7977.9|7976.9|7977.9|7976.9|7959.7|7958.7|1001
1714979400000|2024-05-06 07:10:00|7978.2|7977.2|7982.9|7981.9|7982.9|7981.9|7977.2|7976.2|674
1714979700000|2024-05-06 07:15:00|7983.2|7982.2|7973.4|7972.4|7984.9|7983.9|7971.7|7970.7|576
1714980000000|2024-05-06 07:20:00|7973.7|7972.7|7967.6|7966.6|7974.2|7973.2|7967.6|7966.6|303
1714980300000|2024-05-06 07:25:00|7967.4|7966.4|7966.6|7965.6|7968.4|7967.4|7964.9|7963.9|298
1714980600000|2024-05-06 07:30:00|7966.9|7965.9|7962.6|7961.6|7968.1|7967.1|7961.1|7960.1|374
1714980900000|2024-05-06 07:35:00|7962.4|7961.4|7969.4|7968.4|7970.6|7969.6|7961.9|7960.9|532
1714981200000|2024-05-06 07:40:00|7970.2|7969.2|7970.4|7969.4|7972.2|7971.2|7967.2|7966.2|406
1714981500000|2024-05-06 07:45:00|7970.2|7969.2|7970.9|7969.9|7971.2|7970.2|7963.7|7962.7|272
1714981800000|2024-05-06 07:50:00|7969.4|7968.4|7964.9|7963.9|7969.7|7968.7|7963.9|7962.9|1019
1714982100000|2024-05-06 07:55:00|7965.2|7964.2|7962.7|7961.7|7968.2|7967.2|7962.2|7961.2|253
1714982400000|2024-05-06 08:00:00|7962.2|7961.2|7967.2|7966.2|7967.7|7966.7|7960.7|7959.7|365
1714982700000|2024-05-06 08:05:00|7966.9|7965.9|7966.2|7965.2|7969.7|7968.7|7964.7|7963.7|133
1714983000000|2024-05-06 08:10:00|7965.9|7964.9|7968.7|7967.7|7970.2|7969.2|7965.2|7964.2|102
1714983300000|2024-05-06 08:15:00|7968.4|7967.4|7965.2|7964.2|7969.4|7968.4|7964.7|7963.7|98
1714983600000|2024-05-06 08:20:00|7964.9|7963.9|7969.9|7968.9|7970.4|7969.4|7964.7|7963.7|89
1714983900000|2024-05-06 08:25:00|7970.2|7969.2|7970.4|7969.4|7971.2|7970.2|7967.2|7966.2|114
1714984200000|2024-05-06 08:30:00|7970.2|7969.2|7975.7|7974.7|7976.2|7975.2|7969.2|7968.2|124
1714984500000|2024-05-06 08:35:00|7975.4|7974.4|7979.9|7978.9|7979.9|7978.9|7974.9|7973.9|109
1714984800000|2024-05-06 08:40:00|7980.2|7979.2|7981.9|7980.9|7982.7|7981.7|7979.2|7978.2|149
1714985100000|2024-05-06 08:45:00|7982.2|7981.2|7977.9|7976.9|7982.7|7981.7|7977.9|7976.9|133
1714985400000|2024-05-06 08:50:00|7978.2|7977.2|7979.2|7978.2|7981.7|7980.7|7978.2|7977.2|131
1714985700000|2024-05-06 08:55:00|7979.4|7978.4|7979.2|7978.2|7981.2|7980.2|7977.2|7976.2|147
1714986000000|2024-05-06 09:00:00|7979.4|7978.4|7979.7|7978.7|7981.7|7980.7|7978.2|7977.2|115
1714986300000|2024-05-06 09:05:00|7979.9|7978.9|7981.4|7980.4|7981.7|7980.7|7979.2|7978.2|76
1714986600000|2024-05-06 09:10:00|7981.2|7980.2|7984.9|7983.9|7985.7|7984.7|7980.7|7979.7|201
1714986900000|2024-05-06 09:15:00|7985.2|7984.2|7987.7|7986.7|7988.7|7987.7|7984.2|7983.2|251
1714987200000|2024-05-06 09:20:00|7987.4|7986.4|7989.4|7988.4|7989.7|7988.7|7985.7|7984.7|179
1714987500000|2024-05-06 09:25:00|7989.7|7988.7|7991.7|7990.7|7993.2|7992.2|7988.9|7987.9|221
1714987800000|2024-05-06 09:30:00|7992.2|7991.2|7993.7|7992.7|7994.7|7993.7|7989.7|7988.7|237
1714988100000|2024-05-06 09:35:00|7994.2|7993.2|7995.9|7994.9|7996.9|7995.9|7992.4|7991.4|268
1714988400000|2024-05-06 09:40:00|7996.2|7995.2|7998.2|7997.2|8000.2|7999.2|7994.7|7993.7|198
1714988700000|2024-05-06 09:45:00|7997.9|7996.9|8000.2|7999.2|8001.7|8000.7|7997.9|7996.9|246
1714989000000|2024-05-06 09:50:00|8000.4|7999.4|8003.9|8002.9|8003.9|8002.9|8000.4|7999.4|182
1714989300000|2024-05-06 09:55:00|8003.7|8002.7|8004.2|8003.2|8005.2|8004.2|8003.2|8002.2|212
1714989600000|2024-05-06 10:00:00|8004.4|8003.4|8011.7|8010.7|8011.9|8010.9|8004.4|8003.4|458
1714989900000|2024-05-06 10:05:00|8011.9|8010.9|8014.2|8013.2|8015.2|8014.2|8009.7|8008.7|388
1714990200000|2024-05-06 10:10:00|8013.9|8012.9|8015.2|8014.2|8015.7|8014.7|8013.4|8012.4|209
1714990500000|2024-05-06 10:15:00|8015.4|8014.4|8017.2|8016.2|8018.9|8017.9|8015.2|8014.2|241
1714990800000|2024-05-06 10:20:00|8017.4|8016.4|8020.9|8019.9|8021.4|8020.4|8016.9|8015.9|224
1714991100000|2024-05-06 10:25:00|8021.2|8020.2|8018.2|8017.2|8021.2|8020.2|8017.7|8016.7|177
1714991400000|2024-05-06 10:30:00|8018.7|8017.7|8016.7|8015.7|8020.2|8019.2|8016.2|8015.2|303
1714991700000|2024-05-06 10:35:00|8016.9|8015.9|8018.2|8017.2|8018.4|8017.4|8016.7|8015.7|199
1714992000000|2024-05-06 10:40:00|8017.7|8016.7|8019.9|8018.9|8020.4|8019.4|8017.2|8016.2|207
1714992300000|2024-05-06 10:45:00|8020.2|8019.2|8020.7|8019.7|8020.7|8019.7|8017.4|8016.4|224
1714992600000|2024-05-06 10:50:00|8020.4|8019.4|8021.7|8020.7|8022.7|8021.7|8018.7|8017.7|201
1714992900000|2024-05-06 10:55:00|8021.9|8020.9|8022.7|8021.7|8023.2|8022.2|8020.7|8019.7|138
1714993200000|2024-05-06 11:00:00|8022.4|8021.4|8022.7|8021.7|8023.9|8022.9|8020.7|8019.7|249
1714993500000|2024-05-06 11:05:00|8022.4|8021.4|8019.4|8018.4|8022.4|8021.4|8018.2|8017.2|111
1714993800000|2024-05-06 11:10:00|8019.7|8018.7|8019.2|8018.2|8019.7|8018.7|8018.7|8017.7|92
1714994100000|2024-05-06 11:15:00|8018.9|8017.9|8021.7|8020.7|8021.7|8020.7|8018.7|8017.7|97
1714994400000|2024-05-06 11:20:00|8021.4|8020.4|8022.7|8021.7|8023.7|8022.7|8020.2|8019.2|174
1714994700000|2024-05-06 11:25:00|8022.4|8021.4|8022.4|8021.4|8023.7|8022.7|8021.9|8020.9|109
1714995000000|2024-05-06 11:30:00|8022.7|8021.7|8023.7|8022.7|8025.7|8024.7|8022.2|8021.2|237
1714995300000|2024-05-06 11:35:00|8023.9|8022.9|8025.9|8024.9|8026.2|8025.2|8023.2|8022.2|203
1714995600000|2024-05-06 11:40:00|8025.1|8024.1|8024.4|8023.4|8025.9|8024.9|8024.4|8023.4|201
1714995900000|2024-05-06 11:45:00|8024.9|8023.9|8020.6|8019.6|8025.4|8024.4|8020.6|8019.6|157
1714996200000|2024-05-06 11:50:00|8020.9|8019.9|8026.1|8025.1|8026.6|8025.6|8020.1|8019.1|141
1714996500000|2024-05-06 11:55:00|8025.9|8024.9|8026.6|8025.6|8027.1|8026.1|8024.6|8023.6|98
1714996800000|2024-05-06 12:00:00|8026.9|8025.9|8030.6|8029.6|8030.9|8029.9|8025.9|8024.9|324
1714997100000|2024-05-06 12:05:00|8030.4|8029.4|8032.9|8031.9|8034.1|8033.1|8030.4|8029.4|312
1714997400000|2024-05-06 12:10:00|8032.6|8031.6|8031.6|8030.6|8033.9|8032.9|8030.6|8029.6|336
1714997700000|2024-05-06 12:15:00|8031.9|8030.9|8029.9|8028.9|8032.9|8031.9|8029.9|8028.9|240
1714998000000|2024-05-06 12:20:00|8030.1|8029.1|8027.9|8026.9|8032.9|8031.9|8026.4|8025.4|478
1714998300000|2024-05-06 12:25:00|8028.1|8027.1|8030.1|8029.1|8031.4|8030.4|8025.9|8024.9|352
1714998600000|2024-05-06 12:30:00|8030.4|8029.4|8026.6|8025.6|8031.1|8030.1|8026.4|8025.4|296
1714998900000|2024-05-06 12:35:00|8026.9|8025.9|8023.6|8022.6|8026.9|8025.9|8022.9|8021.9|268
1714999200000|2024-05-06 12:40:00|8023.9|8022.9|8017.4|8016.4|8024.1|8023.1|8017.4|8016.4|352
1714999500000|2024-05-06 12:45:00|8017.1|8016.1|8014.4|8013.4|8017.1|8016.1|8014.4|8013.4|275
1714999800000|2024-05-06 12:50:00|8014.6|8013.6|8011.4|8010.4|8014.9|8013.9|8011.4|8010.4|265
1715000100000|2024-05-06 12:55:00|8011.9|8010.9|8014.4|8013.4|8014.9|8013.9|8011.9|8010.9|231
1715000400000|2024-05-06 13:00:00|8013.9|8012.9|8009.4|8008.4|8014.4|8013.4|8008.9|8007.9|195
1715000700000|2024-05-06 13:05:00|8009.1|8008.1|8003.9|8002.9|8009.1|8008.1|8003.9|8002.9|237
1715001000000|2024-05-06 13:10:00|8004.1|8003.1|8002.4|8001.4|8005.9|8004.9|8002.1|8001.1|225
1715001300000|2024-05-06 13:15:00|8001.9|8000.9|8003.4|8002.4|8004.6|8003.6|8001.9|8000.9|154
1715001600000|2024-05-06 13:20:00|8002.9|8001.9|7995.9|7994.9|8002.9|8001.9|7995.4|7994.4|377
1715001900000|2024-05-06 13:25:00|7995.6|7994.6|7998.4|7997.4|7999.9|7998.9|7993.9|7992.9|384
1715002200000|2024-05-06 13:30:00|7998.6|7997.6|7990.6|7989.6|7998.9|7997.9|7989.4|7988.4|478
1715002500000|2024-05-06 13:35:00|7990.4|7989.4|7988.6|7987.6|7990.9|7989.9|7987.4|7986.4|356
1715002800000|2024-05-06 13:40:00|7988.4|7987.4|7991.4|7990.4|7991.4|7990.4|7984.9|7983.9|315
1715003100000|2024-05-06 13:45:00|7991.1|7990.1|7994.4|7993.4|7994.4|7993.4|7990.4|7989.4|375
1715003400000|2024-05-06 13:50:00|7993.9|7992.9|7992.9|7991.9|7995.9|7994.9|7991.9|7990.9|278
1715003700000|2024-05-06 13:55:00|7992.6|7991.6|7991.9|7990.9|7994.9|7993.9|7989.9|7988.9|163
1715004000000|2024-05-06 14:00:00|7991.4|7990.4|7997.4|7996.4|7997.9|7996.9|7990.9|7989.9|374
1715004300000|2024-05-06 14:05:00|7997.6|7996.6|7995.9|7994.9|7998.4|7997.4|7995.6|7994.6|316
1715004600000|2024-05-06 14:10:00|7996.6|7995.6|7994.6|7993.6|7996.6|7995.6|7993.1|7992.1|211
1715004900000|2024-05-06 14:15:00|7994.3|7993.3|7995.1|7994.1|7998.6|7997.6|7993.1|7992.1|188
1715005200000|2024-05-06 14:20:00|7995.3|7994.3|7997.1|7996.1|7998.6|7997.6|7994.1|7993.1|185
1715005500000|2024-05-06 14:25:00|7996.8|7995.8|7994.3|7993.3|7999.6|7998.6|7994.1|7993.1|209
1715005800000|2024-05-06 14:30:00|7994.6|7993.6|7995.6|7994.6|7996.3|7995.3|7991.8|7990.8|173
1715006100000|2024-05-06 14:35:00|7995.3|7994.3|7999.6|7998.6|8002.1|8001.1|7994.6|7993.6|253
1715006400000|2024-05-06 14:40:00|7999.3|7998.3|7999.8|7998.8|8002.3|8001.3|7999.1|7998.1|182
1715006700000|2024-05-06 14:45:00|7999.6|7998.6|7998.1|7997.1|7999.8|7998.8|7990.3|7989.3|406
1715007000000|2024-05-06 14:50:00|7998.3|7997.3|7993.6|7992.6|7999.3|7998.3|7992.8|7991.8|188
1715007300000|2024-05-06 14:55:00|7993.3|7992.3|7994.8|7993.8|7995.6|7994.6|7993.1|7992.1|177
1715007600000|2024-05-06 15:00:00|7994.6|7993.6|7994.3|7993.3|7996.1|7995.1|7993.1|7992.1|488
1715007900000|2024-05-06 15:05:00|7994.1|7993.1|7996.3|7995.3|7996.3|7995.3|7993.8|7992.8|217
1715008200000|2024-05-06 15:10:00|7996.6|7995.6|7998.6|7997.6|7999.6|7998.6|7996.1|7995.1|224
1715008500000|2024-05-06 15:15:00|7998.3|7997.3|7998.1|7997.1|7998.6|7997.6|7996.1|7995.1|192
1715008800000|2024-05-06 15:20:00|7997.8|7996.8|7997.6|7996.6|7998.1|7997.1|7995.6|7994.6|300
1715009100000|2024-05-06 15:25:00|7997.3|7996.3|7996.6|7995.6|7999.6|7998.6|7995.3|7994.3|796
1715009400000|2024-05-06 15:30:00|7997.1|7995.1|7998.8|7996.8|8001.1|7999.1|7994.6|7992.6|1168
1715009700000|2024-05-06 15:35:00|7999.6|7997.6|8001.8|7999.8|8003.6|8001.6|7998.3|7996.3|735
1715010000000|2024-05-06 15:40:00|8002.1|8000.1|8001.6|7999.6|8003.1|8001.1|8001.1|7999.1|163
1715010300000|2024-05-06 15:45:00|8001.8|7999.8|8001.3|7999.3|8003.6|8001.6|8001.1|7999.1|79
1715010600000|2024-05-06 15:50:00|8001.1|7999.1|8002.6|8000.6|8002.6|8000.6|8001.1|7999.1|25
1715010900000|2024-05-06 15:55:00|8002.8|8000.8|8002.8|8000.8|8003.1|8001.1|8002.3|8000.3|27
1715011200000|2024-05-06 16:00:00|8002.6|8000.6|8001.3|7999.3|8002.8|8000.8|8000.6|7998.6|45
1715011500000|2024-05-06 16:05:00|8001.6|7999.6|8001.6|7999.6|8002.3|8000.3|8000.6|7998.6|33
1715011800000|2024-05-06 16:10:00|8001.3|7999.3|7999.8|7997.8|8001.8|7999.8|7999.8|7997.8|38
1715012100000|2024-05-06 16:15:00|7999.6|7997.6|7999.6|7997.6|8000.3|7998.3|7999.1|7997.1|48
1715012400000|2024-05-06 16:20:00|7999.3|7997.3|7996.8|7994.8|7999.6|7997.6|7996.6|7994.6|87
1715012700000|2024-05-06 16:25:00|7997.1|7995.1|8003.1|8001.1|8003.8|8001.8|7996.8|7994.8|107
1715013000000|2024-05-06 16:30:00|8003.3|8001.3|8001.3|7999.3|8004.3|8002.3|8000.6|7998.6|75
1715013300000|2024-05-06 16:35:00|8001.1|7999.1|8004.8|8002.8|8005.1|8003.1|8001.1|7999.1|74
1715013600000|2024-05-06 16:40:00|8005.1|8003.1|8005.6|8003.6|8005.8|8003.8|8004.6|8002.6|15
1715013900000|2024-05-06 16:45:00|8005.8|8003.8|8003.3|8001.3|8008.1|8006.1|8001.8|7999.8|47
1715014200000|2024-05-06 16:50:00|8003.6|8001.6|8005.6|8003.6|8005.6|8003.6|8001.6|7999.6|43
1715014500000|2024-05-06 16:55:00|8005.8|8003.8|8007.8|8005.8|8007.8|8005.8|8004.6|8002.6|23
1715014800000|2024-05-06 17:00:00|8007.6|8005.6|8007.3|8005.3|8009.1|8007.1|8006.8|8004.8|22
1715015100000|2024-05-06 17:05:00|8007.1|8005.1|8005.3|8003.3|8008.1|8006.1|8004.8|8002.8|37
1715015400000|2024-05-06 17:10:00|8005.6|8003.6|8005.6|8003.6|8006.3|8004.3|8004.3|8002.3|14
1715015700000|2024-05-06 17:15:00|8005.8|8003.8|8004.6|8002.6|8006.6|8004.6|8004.1|8002.1|14
1715016000000|2024-05-06 17:20:00|8004.8|8002.8|8008.1|8006.1|8008.1|8006.1|8004.6|8002.6|19
1715016300000|2024-05-06 17:25:00|8007.8|8005.8|8009.3|8007.3|8009.3|8007.3|8006.6|8004.6|15
1715016600000|2024-05-06 17:30:00|8009.1|8007.1|8009.3|8007.3|8010.3|8008.3|8008.6|8006.6|13
1715016900000|2024-05-06 17:35:00|8009.6|8007.6|8010.8|8008.8|8010.8|8008.8|8009.6|8007.6|7
1715017200000|2024-05-06 17:40:00|8010.6|8008.6|8012.8|8010.8|8012.8|8010.8|8010.3|8008.3|45
1715017500000|2024-05-06 17:45:00|8012.6|8010.6|8012.8|8010.8|8013.6|8011.6|8012.6|8010.6|23
1715017800000|2024-05-06 17:50:00|8013.1|8011.1|8015.1|8013.1|8015.1|8013.1|8013.1|8011.1|26
1715018100000|2024-05-06 17:55:00|8015.3|8013.3|8014.3|8012.3|8015.6|8013.6|8013.8|8011.8|23
1715018400000|2024-05-06 18:00:00|8013.8|8011.8|8016.3|8014.3|8016.6|8014.6|8013.6|8011.6|33
1715018700000|2024-05-06 18:05:00|8016.6|8014.6|8015.1|8013.1|8016.6|8014.6|8015.1|8013.1|10
1715019000000|2024-05-06 18:10:00|8015.3|8013.3|8015.3|8013.3|8016.1|8014.1|8014.8|8012.8|16
1715019300000|2024-05-06 18:15:00|8015.6|8013.6|8015.8|8013.8|8016.6|8014.6|8015.1|8013.1|15
1715019600000|2024-05-06 18:20:00|8015.6|8013.6|8015.3|8013.3|8015.8|8013.8|8013.3|8011.3|37
1715019900000|2024-05-06 18:25:00|8015.6|8013.6|8018.8|8016.8|8019.3|8017.3|8015.6|8013.6|79
1715020200000|2024-05-06 18:30:00|8019.1|8017.1|8017.3|8015.3|8019.6|8017.6|8016.3|8014.3|82
1715020500000|2024-05-06 18:35:00|8017.6|8015.6|8015.8|8013.8|8018.3|8016.3|8015.8|8013.8|29
1715020800000|2024-05-06 18:40:00|8015.6|8013.6|8014.8|8012.8|8015.6|8013.6|8012.6|8010.6|58
1715021100000|2024-05-06 18:45:00|8015.1|8013.1|8016.1|8014.1|8017.3|8015.3|8013.8|8011.8|37
1715021400000|2024-05-06 18:50:00|8015.8|8013.8|8015.3|8013.3|8016.1|8014.1|8014.8|8012.8|29
1715021700000|2024-05-06 18:55:00|8015.6|8013.6|8012.8|8010.8|8016.3|8014.3|8012.3|8010.3|35
1715022000000|2024-05-06 19:00:00|8013.1|8011.1|8012.8|8010.8|8013.3|8011.3|8010.6|8008.6|75
1715022300000|2024-05-06 19:05:00|8012.6|8010.6|8011.8|8009.8|8013.3|8011.3|8011.3|8009.3|35
1715022600000|2024-05-06 19:10:00|8012.1|8010.1|8009.3|8007.3|8012.1|8010.1|8009.3|8007.3|28
1715022900000|2024-05-06 19:15:00|8009.6|8007.6|8008.8|8006.8|8009.6|8007.6|8007.6|8005.6|47
1715023200000|2024-05-06 19:20:00|8009.1|8007.1|8009.3|8007.3|8009.8|8007.8|8008.3|8006.3|23
1715023500000|2024-05-06 19:25:00|8009.6|8007.6|8008.8|8006.8|8009.6|8007.6|8008.3|8006.3|20
1715023800000|2024-05-06 19:30:00|8009.1|8007.1|8008.6|8006.6|8009.6|8007.6|8007.1|8005.1|53
1715024100000|2024-05-06 19:35:00|8008.8|8006.8|8008.8|8006.8|8010.6|8008.6|8008.6|8006.6|26
1715024400000|2024-05-06 19:40:00|8009.1|8007.1|8009.8|8007.8|8010.3|8008.3|8008.3|8006.3|20
1715024700000|2024-05-06 19:45:00|8010.1|8008.1|8010.8|8008.8|8011.3|8009.3|8008.1|8006.1|29
1715025000000|2024-05-06 19:50:00|8010.6|8008.6|8012.3|8010.3|8013.6|8011.6|8009.3|8007.3|62
1715025300000|2024-05-06 19:55:00|8012.1|8010.1|8017.6|8015.6|8018.1|8016.1|8011.1|8009.1|111
1715025600000|2024-05-06 20:00:00|8038.1|8034.1|8033.9|8029.9|8038.9|8034.9|8033.4|8029.4|0
1715025900000|2024-05-06 20:05:00|8033.6|8029.6|8035.7|8031.7|8036.2|8032.2|8032|8028|0
1715026200000|2024-05-06 20:10:00|8035.4|8031.4|8033.4|8029.4|8036.2|8032.2|8033.4|8029.4|0
1715026500000|2024-05-06 20:15:00|8033.6|8029.6|8033.4|8029.4|8033.9|8029.9|8032|8028|0
1715026800000|2024-05-06 20:20:00|8033.6|8029.6|8035.7|8031.7|8035.7|8031.7|8033.4|8029.4|0
1715027100000|2024-05-06 20:25:00|8035.5|8031.5|8035.1|8031.1|8036.2|8032.2|8035.1|8031.1|0
1715027400000|2024-05-06 20:30:00|8035.2|8031.2|8035.7|8031.7|8036.2|8032.2|8034.6|8030.6|0
1715027700000|2024-05-06 20:35:00|8036|8032|8035.4|8031.4|8036.2|8032.2|8034.6|8030.6|0
1715028000000|2024-05-06 20:40:00|8035.7|8031.7|8035.7|8031.7|8036.2|8032.2|8035.1|8031.1|0
1715028300000|2024-05-06 20:45:00|8035.5|8031.5|8036.2|8032.2|8036.5|8032.5|8035.4|8031.4|0
1715028600000|2024-05-06 20:50:00|8036|8032|8035.1|8031.1|8036.2|8032.2|8035.1|8031.1|0
1715028900000|2024-05-06 20:55:00|8035.2|8031.2|8035.2|8031.2|8035.4|8031.4|8034.7|8030.7|0
1715029200000|2024-05-06 21:00:00|8016.9|8012.9|8017.1|8013.1|8017.7|8013.7|8016.4|8012.4|0
1715029500000|2024-05-06 21:05:00|8016.9|8012.9|8017.1|8013.1|8017.2|8013.2|8016.9|8012.9|0
1715029800000|2024-05-06 21:10:00|8017.2|8013.2|8017.2|8013.2|8017.2|8013.2|8017.2|8013.2|0
1715030100000|2024-05-06 21:15:00|8017.1|8013.1|8017.1|8013.1|8017.1|8013.1|8016.6|8012.6|0
1715030400000|2024-05-06 21:20:00|8017.2|8013.2|8017.1|8013.1|8017.2|8013.2|8017.1|8013.1|0
1715030700000|2024-05-06 21:25:00|8017.2|8013.2|8016.8|8012.8|8017.2|8013.2|8016.8|8012.8|0
1715031000000|2024-05-06 21:30:00|8016.9|8012.9|8016.8|8012.8|8017.1|8013.1|8016.8|8012.8|0
1715031300000|2024-05-06 21:35:00|8017.2|8013.2|8016.9|8012.9|8017.2|8013.2|8016.8|8012.8|0
1715031600000|2024-05-06 21:40:00|8017.1|8013.1|8016.9|8012.9|8017.1|8013.1|8016.9|8012.9|0
1715031900000|2024-05-06 21:45:00|8017|8013|8017|8013|8017|8013|8016.9|8012.9|0
1715032200000|2024-05-06 21:50:00|8016.7|8012.7|8017.1|8013.1|8017.1|8013.1|8016.7|8012.7|0
1715032500000|2024-05-06 21:55:00|8016.9|8012.9|8017.1|8013.1|8017.4|8013.4|8016.7|8012.7|0
1715032800000|2024-05-06 22:00:00|8017|8013|8013.7|8009.7|8017|8013|8013.5|8009.5|0
1715033100000|2024-05-06 22:05:00|8013.4|8009.4|8014|8010|8014|8010|8012.6|8008.6|0
1715033400000|2024-05-06 22:10:00|8014.1|8010.1|8015.4|8011.4|8015.4|8011.4|8014.1|8010.1|0
1715033700000|2024-05-06 22:15:00|8033.6|8029.6|8035.1|8031.1|8035.2|8031.2|8033.4|8029.4|0
1715034000000|2024-05-06 22:20:00|8035.4|8031.4|8034.6|8030.6|8036.2|8032.2|8034.6|8030.6|0
1715034300000|2024-05-06 22:25:00|8034.7|8030.7|8034.6|8030.6|8035.1|8031.1|8033.6|8029.6|0
1715034600000|2024-05-06 22:30:00|8016.4|8012.4|8016.1|8012.1|8016.5|8012.5|8015.8|8011.8|0
1715034900000|2024-05-06 22:35:00|8016.3|8012.3|8018.4|8014.4|8018.4|8014.4|8016.1|8012.1|0
1715035200000|2024-05-06 22:40:00|8018.1|8014.1|8018.9|8014.9|8018.9|8014.9|8017.6|8013.6|0
1715035500000|2024-05-06 22:45:00|8036.5|8032.5|8035.7|8031.7|8036.5|8032.5|8034.7|8030.7|0
1715035800000|2024-05-06 22:50:00|8035.4|8031.4|8036.2|8032.2|8036.5|8032.5|8035.2|8031.2|0
1715036100000|2024-05-06 22:55:00|8036.4|8032.4|8037.7|8033.7|8038.3|8034.3|8036.2|8032.2|0
1715036400000|2024-05-06 23:00:00|8038|8034|8037.7|8033.7|8039.3|8035.3|8037.3|8033.3|0
1715036700000|2024-05-06 23:05:00|8037.5|8033.5|8035.7|8031.7|8037.5|8033.5|8035.7|8031.7|0
1715037000000|2024-05-06 23:10:00|8035.5|8031.5|8034.6|8030.6|8036.2|8032.2|8033.9|8029.9|0
1715037300000|2024-05-06 23:15:00|8016.4|8012.4|8016.6|8012.6|8017|8013|8016.2|8012.2|0
1715037600000|2024-05-06 23:20:00|8017|8013|8016.2|8012.2|8017|8013|8016.2|8012.2|0
1715037900000|2024-05-06 23:25:00|8015.9|8011.9|8016.6|8012.6|8017|8013|8015.4|8011.4|0
1715038200000|2024-05-06 23:30:00|8034.7|8030.7|8034.7|8030.7|8035.5|8031.5|8034.3|8030.3|0
1715038500000|2024-05-06 23:35:00|8034.6|8030.6|8034.3|8030.3|8034.6|8030.6|8034.3|8030.3|0
1715038800000|2024-05-06 23:40:00|8034.2|8030.2|8034.6|8030.6|8035.1|8031.1|8033.6|8029.6|0
1715039100000|2024-05-06 23:45:00|8016.4|8012.4|8017.4|8013.4|8017.4|8013.4|8016.2|8012.2|0
1715039400000|2024-05-06 23:50:00|8017.3|8013.3|8016.5|8012.5|8017.7|8013.7|8016.1|8012.1|0
1715039700000|2024-05-06 23:55:00|8016.4|8012.4|8017.6|8013.6|8017.6|8013.6|8016.1|8012.1|0
1715040000000|2024-05-07 00:00:00|8018|8014|8017.4|8013.4|8019.2|8015.2|8016.9|8012.9|0
1715040300000|2024-05-07 00:05:00|8017.3|8013.3|8022.6|8018.6|8023.2|8019.2|8017.3|8013.3|0
1715040600000|2024-05-07 00:10:00|8022.5|8018.5|8023.1|8019.1|8023.1|8019.1|8019.9|8015.9|0
1715040900000|2024-05-07 00:15:00|8023.4|8019.4|8023.6|8020.6|8025.2|8022.2|8020.5|8017|0
1715041200000|2024-05-07 00:20:00|8025.2|8022.2|8018.9|8015.9|8025.2|8022.2|8018.9|8015.9|0
1715041500000|2024-05-07 00:25:00|8020.5|8017.5|8017.4|8014.4|8020.5|8017.5|8017.4|8014.4|0
1715041800000|2024-05-07 00:30:00|8018.9|8015.9|8014.2|8011.2|8018.9|8015.9|8014.1|8011.1|0
1715042100000|2024-05-07 00:35:00|8015|8012|8012.6|8009.6|8017.4|8014.4|8012.6|8009.6|0
1715042400000|2024-05-07 00:40:00|8012.7|8009.7|8015.8|8012.8|8015.8|8012.8|8012.6|8009.6|0
1715043000000|2024-05-07 00:50:00|8014.2|8011.2|8017.4|8014.4|8019|8016|8014.2|8011.2|0
1715043300000|2024-05-07 00:55:00|8016.6|8013.6|8017.4|8014.4|8017.4|8014.4|8015.8|8012.8|0
1715043600000|2024-05-07 01:00:00|8016.6|8013.6|8015|8012|8017.4|8014.4|8014.2|8011.2|0
1715043900000|2024-05-07 01:05:00|8014.2|8011.2|8014.2|8011.2|8014.2|8011.2|8012.6|8009.6|0
1715044200000|2024-05-07 01:10:00|8012.6|8009.6|8014.2|8011.2|8014.2|8011.2|8012.6|8009.6|0
1715044500000|2024-05-07 01:15:00|8013.4|8010.4|8012.6|8009.6|8013.4|8010.4|8011.8|8008.8|0
1715044800000|2024-05-07 01:20:00|8011.8|8008.8|8015.7|8012.7|8015.8|8012.8|8011.8|8008.8|0
1715045100000|2024-05-07 01:25:00|8014.2|8011.2|8014.2|8011.2|8014.2|8011.2|8012.6|8009.6|0
1715045400000|2024-05-07 01:30:00|8013.4|8010.4|8011.1|8008.1|8014.2|8011.2|8009.5|8006.5|0
1715045700000|2024-05-07 01:35:00|8011.8|8008.8|8012.7|8009.7|8012.7|8009.7|8011.1|8008.1|0
1715046000000|2024-05-07 01:40:00|8015|8012|8017.4|8014.4|8017.4|8014.4|8015|8012|0
1715046600000|2024-05-07 01:50:00|8016.6|8013.6|8015.8|8012.8|8017.4|8014.4|8015.8|8012.8|0
1715046900000|2024-05-07 01:55:00|8015.9|8012.9|8015.8|8012.8|8017.4|8014.4|8015.8|8012.8|0
1715047200000|2024-05-07 02:00:00|8015.1|8012.1|8015|8012|8015.8|8012.8|8014.3|8011.3|0
1715047500000|2024-05-07 02:05:00|8015.1|8012.1|8011.9|8008.9|8016.6|8013.6|8011.9|8008.9|0
1715047800000|2024-05-07 02:10:00|8012.7|8009.7|8011.9|8008.9|8013.5|8010.5|8011.9|8008.9|0
1715048100000|2024-05-07 02:15:00|8011.1|8008.1|8010.3|8007.3|8011.1|8008.1|8010.3|8007.3|0
1715048400000|2024-05-07 02:20:00|8009.5|8006.5|8010.3|8007.3|8010.3|8007.3|8009.5|8006.5|0
1715048700000|2024-05-07 02:25:00|8011.9|8008.9|8011.9|8008.9|8013.5|8010.5|8011.9|8008.9|0
1715049000000|2024-05-07 02:30:00|8030.5|8027.5|8030.2|8027.2|8030.6|8027.6|8030.2|8027.2|0
1715049300000|2024-05-07 02:35:00|8039.3|8036.3|8043.9|8040.9|8131.8|8128.8|8039.3|8036.3|0
1715049900000|2024-05-07 02:45:00|8010.5|8007.5|8012.1|8009.1|8012.1|8009.1|8010.5|8007.5|0
1715050200000|2024-05-07 02:50:00|8010.5|8007.5|8008.9|8005.9|8010.5|8007.5|8008.9|8005.9|0
1715050500000|2024-05-07 02:55:00|8010.4|8007.4|8008.9|8005.9|8010.4|8007.4|8008.9|8005.9|0
1715050800000|2024-05-07 03:00:00|8008.8|8005.8|8010.4|8007.4|8011.2|8008.2|8008.8|8005.8|0
1715051100000|2024-05-07 03:05:00|8010.5|8007.5|8011.2|8008.2|8011.2|8008.2|8010.4|8007.4|0
1715051400000|2024-05-07 03:10:00|8012|8009|8014.4|8011.4|8015.2|8012.2|8010.4|8007.4|0
1715051700000|2024-05-07 03:15:00|8015.2|8012.2|8015.2|8012.2|8016.7|8013.7|8013.6|8010.6|0
1715052000000|2024-05-07 03:20:00|8016.8|8013.8|8015.2|8012.2|8016.8|8013.8|8015.2|8012.2|0
1715052300000|2024-05-07 03:25:00|8016|8013|8016.7|8013.7|8016.8|8013.8|8016|8013|0
1715052600000|2024-05-07 03:30:00|8045.8|8042.8|8044.6|8041.6|8046.6|8043.6|8044.6|8041.6|0
1715052900000|2024-05-07 03:35:00|8044.8|8041.8|8045.4|8042.4|8045.8|8042.8|8044.8|8041.8|0
1715053200000|2024-05-07 03:40:00|8045.6|8042.6|8045.4|8042.4|8045.8|8042.8|8045|8042|0
1715053500000|2024-05-07 03:45:00|8045.8|8042.8|8045.6|8042.6|8045.8|8042.8|8045.4|8042.4|0
1715053800000|2024-05-07 03:50:00|8045.4|8042.4|8045.4|8042.4|8046.2|8043.2|8045.4|8042.4|0
1715054100000|2024-05-07 03:55:00|8045.6|8042.6|8046.9|8043.9|8046.9|8043.9|8045.6|8042.6|0
1715054400000|2024-05-07 04:00:00|8020.1|8017.1|8020.1|8017.1|8020.1|8017.1|8018.5|8015.5|0
1715055000000|2024-05-07 04:10:00|8018.6|8015.6|8021.7|8018.7|8021.7|8018.7|8018.6|8015.6|0
1715055300000|2024-05-07 04:15:00|8020.1|8017.1|8018.8|8015.8|8021.7|8018.7|8018.8|8015.8|0
1715055600000|2024-05-07 04:20:00|8017.3|8014.3|8017.2|8014.2|8018.8|8015.8|8017.2|8014.2|0
1715056200000|2024-05-07 04:30:00|8017.3|8014.3|8018.9|8015.9|8018.9|8015.9|8015.7|8012.7|0
1715056500000|2024-05-07 04:35:00|8017.3|8014.3|8017.3|8014.3|8018.1|8015.1|8015.7|8012.7|0
1715056800000|2024-05-07 04:40:00|8015.7|8012.7|8017.3|8014.3|8017.3|8014.3|8015.7|8012.7|0
1715057100000|2024-05-07 04:45:00|8018.1|8015.1|8020.6|8017.6|8020.6|8017.6|8017.3|8014.3|0
1715057400000|2024-05-07 04:50:00|8019.8|8016.8|8017.5|8014.5|8020.6|8017.6|8017.5|8014.5|0
1715057700000|2024-05-07 04:55:00|8018.3|8015.3|8017.5|8014.5|8019.1|8016.1|8017.5|8014.5|0
1715058000000|2024-05-07 05:00:00|8015.9|8012.9|8017.4|8014.4|8019|8016|8015.9|8012.9|0
1715058300000|2024-05-07 05:05:00|8018.2|8015.2|8015.9|8012.9|8018.2|8015.2|8015.9|8012.9|0
1715058600000|2024-05-07 05:10:00|8017.4|8014.4|8015.9|8012.9|8017.4|8014.4|8015.9|8012.9|0
1715058900000|2024-05-07 05:15:00|8016|8013|8017.6|8014.6|8017.6|8014.6|8016|8013|0
1715059200000|2024-05-07 05:20:00|8016|8013|8016.1|8013.1|8017.6|8014.6|8016|8013|0
1715059500000|2024-05-07 05:25:00|8017.7|8014.7|8017.7|8014.7|8017.7|8014.7|8017.7|8014.7|0
1715059800000|2024-05-07 05:30:00|8016.9|8013.9|8017.7|8014.7|8017.7|8014.7|8016.1|8013.1|0
1715060100000|2024-05-07 05:35:00|8017.8|8014.8|8015.5|8012.5|8017.8|8014.8|8014.7|8011.7|0
1715060400000|2024-05-07 05:40:00|8016.3|8013.3|8017.9|8014.9|8017.9|8014.9|8014.7|8011.7|0
1715060700000|2024-05-07 05:45:00|8016.3|8013.3|8016.3|8013.3|8016.3|8013.3|8016.3|8013.3|0
1715061000000|2024-05-07 05:50:00|8014.8|8011.8|8008.5|8005.5|8014.8|8011.8|8008.5|8005.5|0
1715061300000|2024-05-07 05:55:00|8010.1|8007.1|8010|8007|8010.1|8007.1|8008.5|8005.5|0
1715061600000|2024-05-07 06:00:00|8010.1|8007.1|8014.3|8012.3|8017.3|8015.3|8010.1|8006.6|261
1715061900000|2024-05-07 06:05:00|8014.6|8012.6|8017.3|8015.3|8017.8|8015.8|8013.6|8011.6|134
1715062200000|2024-05-07 06:10:00|8017.6|8015.6|8017.8|8015.8|8020.1|8018.1|8015.3|8013.3|84
1715062500000|2024-05-07 06:15:00|8017.6|8015.6|8015.8|8013.8|8017.8|8015.8|8014.1|8012.1|106
1715062800000|2024-05-07 06:20:00|8016.1|8014.1|8014.8|8012.8|8017.6|8015.6|8014.3|8012.3|75
1715063100000|2024-05-07 06:25:00|8015.1|8013.1|8017.8|8015.8|8020.3|8018.3|8014.8|8012.8|122
1715063400000|2024-05-07 06:30:00|8018.1|8016.1|8020.3|8018.3|8020.8|8018.8|8016.8|8014.8|45
1715063700000|2024-05-07 06:35:00|8020.6|8018.6|8021.6|8019.6|8022.6|8020.6|8019.6|8017.6|59
1715064000000|2024-05-07 06:40:00|8021.8|8019.8|8020.3|8018.3|8022.3|8020.3|8020.3|8018.3|27
1715064300000|2024-05-07 06:45:00|8020.6|8018.6|8021.3|8019.3|8022.1|8020.1|8020.3|8018.3|50
1715064600000|2024-05-07 06:50:00|8021.6|8019.6|8031.3|8029.3|8031.8|8029.8|8019.8|8017.8|146
1715064900000|2024-05-07 06:55:00|8031.6|8029.6|8032.8|8030.8|8036.3|8034.3|8028.3|8026.3|372
1715065200000|2024-05-07 07:00:00|8032.3|8031.3|8037.3|8036.3|8040.8|8039.8|8030.3|8029.3|1847
1715065500000|2024-05-07 07:05:00|8037.6|8036.6|8043.1|8042.1|8044.6|8043.6|8036.8|8035.8|1018
1715065800000|2024-05-07 07:10:00|8043.3|8042.3|8043.8|8042.8|8049.1|8048.1|8041.1|8040.1|711
1715066100000|2024-05-07 07:15:00|8044.1|8043.1|8046.3|8045.3|8049.6|8048.6|8043.1|8042.1|547
1715066400000|2024-05-07 07:20:00|8046.6|8045.6|8040.8|8039.8|8048.8|8047.8|8040.3|8039.3|489
1715066700000|2024-05-07 07:25:00|8041.1|8040.1|8040.3|8039.3|8042.1|8041.1|8038.1|8037.1|442
1715067000000|2024-05-07 07:30:00|8040.1|8039.1|8035.3|8034.3|8045.1|8044.1|8035.3|8034.3|389
1715067300000|2024-05-07 07:35:00|8035.6|8034.6|8031.8|8030.8|8035.6|8034.6|8030.6|8029.6|392
1715067600000|2024-05-07 07:40:00|8031.9|8030.9|8026.7|8025.7|8031.9|8030.9|8024.2|8023.2|306
1715067900000|2024-05-07 07:45:00|8027.9|8026.9|8024.4|8023.4|8030.2|8029.2|8023.2|8022.2|248
1715068200000|2024-05-07 07:50:00|8024.7|8023.7|8018.4|8017.4|8024.7|8023.7|8018.2|8017.2|320
1715068500000|2024-05-07 07:55:00|8018.2|8017.2|8013.2|8012.2|8018.2|8017.2|8012.9|8011.9|462
1715068800000|2024-05-07 08:00:00|8012.7|8011.7|8011.9|8010.9|8016.7|8015.7|8010.9|8009.9|407
1715069100000|2024-05-07 08:05:00|8011.7|8010.7|8005.2|8004.2|8012.2|8011.2|8005.2|8004.2|249
1715069400000|2024-05-07 08:10:00|8005.4|8004.4|8009.4|8008.4|8010.2|8009.2|8005.2|8004.2|259
1715069700000|2024-05-07 08:15:00|8009.2|8008.2|8013.9|8012.9|8015.9|8014.9|8009.2|8008.2|310
1715070000000|2024-05-07 08:20:00|8014.2|8013.2|8018.2|8017.2|8018.9|8017.9|8012.9|8011.9|226
1715070300000|2024-05-07 08:25:00|8017.9|8016.9|8014.2|8013.2|8019.7|8018.7|8013.9|8012.9|209
1715070600000|2024-05-07 08:30:00|8013.9|8012.9|8014.9|8013.9|8018.4|8017.4|8012.9|8011.9|161
1715070900000|2024-05-07 08:35:00|8014.7|8013.7|8018.9|8017.9|8019.9|8018.9|8013.9|8012.9|163
1715071200000|2024-05-07 08:40:00|8018.2|8017.2|8018.2|8017.2|8019.2|8018.2|8014.7|8013.7|179
1715071500000|2024-05-07 08:45:00|8017.9|8016.9|8015.9|8014.9|8018.9|8017.9|8013.7|8012.7|175
1715071800000|2024-05-07 08:50:00|8016.2|8015.2|8018.7|8017.7|8018.7|8017.7|8014.7|8013.7|132
1715072100000|2024-05-07 08:55:00|8018.9|8017.9|8021.4|8020.4|8022.7|8021.7|8018.4|8017.4|169
1715072400000|2024-05-07 09:00:00|8021.7|8020.7|8024.7|8023.7|8025.9|8024.9|8021.4|8020.4|213
1715072700000|2024-05-07 09:05:00|8024.9|8023.9|8022.9|8021.9|8027.7|8026.7|8022.2|8021.2|296
1715073000000|2024-05-07 09:10:00|8023.2|8022.2|8027.7|8026.7|8027.9|8026.9|8021.2|8020.2|194
1715073300000|2024-05-07 09:15:00|8027.9|8026.9|8027.9|8026.9|8028.4|8027.4|8025.2|8024.2|118
1715073600000|2024-05-07 09:20:00|8028.2|8027.2|8024.2|8023.2|8028.2|8027.2|8024.2|8023.2|127
1715073900000|2024-05-07 09:25:00|8024.4|8023.4|8023.2|8022.2|8025.9|8024.9|8021.9|8020.9|119
1715074200000|2024-05-07 09:30:00|8023.4|8022.4|8019.2|8018.2|8024.2|8023.2|8016.4|8015.4|224
1715074500000|2024-05-07 09:35:00|8019.4|8018.4|8023.9|8022.9|8024.9|8023.9|8017.2|8016.2|81
1715074800000|2024-05-07 09:40:00|8024.2|8023.2|8027.9|8026.9|8028.2|8027.2|8023.9|8022.9|99
1715075100000|2024-05-07 09:45:00|8028.2|8027.2|8023.2|8022.2|8028.2|8027.2|8022.2|8021.2|169
1715075400000|2024-05-07 09:50:00|8022.9|8021.9|8023.7|8022.7|8024.2|8023.2|8018.7|8017.7|136
1715075700000|2024-05-07 09:55:00|8023.9|8022.9|8022.7|8021.7|8024.2|8023.2|8021.2|8020.2|161
1715076000000|2024-05-07 10:00:00|8022.4|8021.4|8028.7|8027.7|8028.7|8027.7|8021.9|8020.9|261
1715076300000|2024-05-07 10:05:00|8028.4|8027.4|8027.9|8026.9|8030.2|8029.2|8026.2|8025.2|230
1715076600000|2024-05-07 10:10:00|8027.7|8026.7|8027.9|8026.9|8030.7|8029.7|8027.2|8026.2|178
1715076900000|2024-05-07 10:15:00|8028.2|8027.2|8029.7|8028.7|8030.4|8029.4|8027.2|8026.2|140
1715077200000|2024-05-07 10:20:00|8029.4|8028.4|8027.7|8026.7|8029.7|8028.7|8026.7|8025.7|136
1715077500000|2024-05-07 10:25:00|8027.2|8026.2|8026.2|8025.2|8027.7|8026.7|8025.2|8024.2|129
1715077800000|2024-05-07 10:30:00|8026.4|8025.4|8025.7|8024.7|8026.7|8025.7|8023.4|8022.4|159
1715078100000|2024-05-07 10:35:00|8025.4|8024.4|8020.7|8019.7|8025.4|8024.4|8020.7|8019.7|124
1715078400000|2024-05-07 10:40:00|8020.9|8019.9|8027.4|8026.4|8027.4|8026.4|8020.4|8019.4|149
1715078700000|2024-05-07 10:45:00|8027.7|8026.7|8026.7|8025.7|8027.7|8026.7|8024.4|8023.4|144
1715079000000|2024-05-07 10:50:00|8026.9|8025.9|8026.7|8025.7|8028.2|8027.2|8025.4|8024.4|154
1715079300000|2024-05-07 10:55:00|8026.4|8025.4|8028.9|8027.9|8029.2|8028.2|8024.9|8023.9|153
1715079600000|2024-05-07 11:00:00|8029.2|8028.2|8022.9|8021.9|8029.7|8028.7|8020.4|8019.4|231
1715079900000|2024-05-07 11:05:00|8023.2|8022.2|8022.9|8021.9|8026.7|8025.7|8021.4|8020.4|139
1715080200000|2024-05-07 11:10:00|8023.2|8022.2|8025.9|8024.9|8026.2|8025.2|8021.9|8020.9|104
1715080500000|2024-05-07 11:15:00|8025.7|8024.7|8028.4|8027.4|8028.4|8027.4|8024.7|8023.7|191
1715080800000|2024-05-07 11:20:00|8028.2|8027.2|8028.7|8027.7|8029.2|8028.2|8027.2|8026.2|98
1715081100000|2024-05-07 11:25:00|8028.4|8027.4|8023.9|8022.9|8028.7|8027.7|8021.7|8020.7|409
1715081400000|2024-05-07 11:30:00|8023.7|8022.7|8023.4|8022.4|8025.2|8024.2|8021.9|8020.9|92
1715081700000|2024-05-07 11:35:00|8023.7|8022.7|8020.9|8019.9|8024.7|8023.7|8020.2|8019.2|125
1715082000000|2024-05-07 11:40:00|8021.1|8020.1|8015.4|8014.4|8021.6|8020.6|8015.4|8014.4|137
1715082300000|2024-05-07 11:45:00|8015.1|8014.1|8015.4|8014.4|8017.1|8016.1|8014.9|8013.9|144
1715082600000|2024-05-07 11:50:00|8014.9|8013.9|8016.4|8015.4|8016.6|8015.6|8012.9|8011.9|223
1715082900000|2024-05-07 11:55:00|8016.6|8015.6|8019.4|8018.4|8019.9|8018.9|8016.6|8015.6|127
1715083200000|2024-05-07 12:00:00|8018.9|8017.9|8020.4|8019.4|8021.4|8020.4|8018.1|8017.1|367
1715083500000|2024-05-07 12:05:00|8020.1|8019.1|8023.1|8022.1|8023.6|8022.6|8017.9|8016.9|264
1715083800000|2024-05-07 12:10:00|8022.9|8021.9|8021.9|8020.9|8025.9|8024.9|8021.9|8020.9|145
1715084100000|2024-05-07 12:15:00|8022.4|8021.4|8024.6|8023.6|8025.1|8024.1|8021.9|8020.9|90
1715084400000|2024-05-07 12:20:00|8024.9|8023.9|8025.9|8024.9|8026.4|8025.4|8022.4|8021.4|125
1715084700000|2024-05-07 12:25:00|8025.6|8024.6|8025.9|8024.9|8027.9|8026.9|8024.9|8023.9|149
1715085000000|2024-05-07 12:30:00|8026.4|8025.4|8025.4|8024.4|8026.6|8025.6|8024.4|8023.4|136
1715085300000|2024-05-07 12:35:00|8025.9|8024.9|8025.9|8024.9|8027.9|8026.9|8025.4|8024.4|138
1715085600000|2024-05-07 12:40:00|8025.6|8024.6|8026.4|8025.4|8028.1|8027.1|8024.4|8023.4|153
1715085900000|2024-05-07 12:45:00|8026.1|8025.1|8028.6|8027.6|8028.9|8027.9|8024.9|8023.9|163
1715086200000|2024-05-07 12:50:00|8028.9|8027.9|8031.9|8030.9|8031.9|8030.9|8027.9|8026.9|175
1715086500000|2024-05-07 12:55:00|8032.1|8031.1|8037.1|8036.1|8038.1|8037.1|8030.4|8029.4|229
1715086800000|2024-05-07 13:00:00|8036.9|8035.9|8042.4|8041.4|8042.4|8041.4|8036.6|8035.6|210
1715087100000|2024-05-07 13:05:00|8042.6|8041.6|8050.4|8049.4|8050.4|8049.4|8042.6|8041.6|428
1715087400000|2024-05-07 13:10:00|8050.6|8049.6|8048.9|8047.9|8051.4|8050.4|8047.9|8046.9|381
1715087700000|2024-05-07 13:15:00|8049.1|8048.1|8049.4|8048.4|8050.4|8049.4|8046.9|8045.9|370
1715088000000|2024-05-07 13:20:00|8049.9|8048.9|8055.9|8054.9|8056.4|8055.4|8048.6|8047.6|735
1715088300000|2024-05-07 13:25:00|8055.6|8054.6|8058.1|8057.1|8060.4|8059.4|8055.4|8054.4|575
1715088600000|2024-05-07 13:30:00|8058.4|8057.4|8058.9|8057.9|8060.1|8059.1|8053.4|8052.4|788
1715088900000|2024-05-07 13:35:00|8058.6|8057.6|8060.9|8059.9|8061.6|8060.6|8057.4|8056.4|567
1715089200000|2024-05-07 13:40:00|8060.6|8059.6|8056.4|8055.4|8061.9|8060.9|8055.9|8054.9|405
1715089500000|2024-05-07 13:45:00|8057.1|8056.1|8059.4|8058.4|8062.4|8061.4|8056.9|8055.9|367
1715089800000|2024-05-07 13:50:00|8059.1|8058.1|8057.1|8056.1|8060.9|8059.9|8055.9|8054.9|487
1715090100000|2024-05-07 13:55:00|8057.4|8056.4|8049.6|8048.6|8060.9|8059.9|8049.6|8048.6|1485
1715090400000|2024-05-07 14:00:00|8049.4|8048.4|8051.9|8050.9|8056.9|8055.9|8049.4|8048.4|3496
1715090700000|2024-05-07 14:05:00|8051.6|8050.6|8051.6|8050.6|8053.9|8052.9|8050.4|8049.4|232
1715091000000|2024-05-07 14:10:00|8051.2|8050.2|8054.7|8053.7|8055|8054|8050.2|8049.2|2340
1715091300000|2024-05-07 14:15:00|8054.5|8053.5|8055|8054|8055.5|8054.5|8052|8051|412
1715091600000|2024-05-07 14:20:00|8054.7|8053.7|8053.7|8052.7|8055.2|8054.2|8050.5|8049.5|1013
1715091900000|2024-05-07 14:25:00|8053.5|8052.5|8055|8054|8059|8058|8053.5|8052.5|189
1715092200000|2024-05-07 14:30:00|8055.2|8054.2|8060|8059|8060.5|8059.5|8055|8054|279
1715092500000|2024-05-07 14:35:00|8060.2|8059.2|8062|8061|8063|8062|8059|8058|1378
1715092800000|2024-05-07 14:40:00|8061.7|8060.7|8064|8063|8065.5|8064.5|8061.5|8060.5|1059
1715093100000|2024-05-07 14:45:00|8063.7|8062.7|8069.5|8068.5|8069.7|8068.7|8063|8062|486
1715093400000|2024-05-07 14:50:00|8069.7|8068.7|8069.7|8068.7|8071|8070|8066.5|8065.5|632
1715093700000|2024-05-07 14:55:00|8070|8069|8070|8069|8071|8070|8067.5|8066.5|543
1715094000000|2024-05-07 15:00:00|8070.2|8069.2|8072|8071|8072.5|8071.5|8068|8067|452
1715094300000|2024-05-07 15:05:00|8071.7|8070.7|8074|8073|8075.5|8074.5|8071|8070|561
1715094600000|2024-05-07 15:10:00|8074.2|8073.2|8076.7|8075.7|8078.2|8077.2|8074|8073|1013
1715094900000|2024-05-07 15:15:00|8076.5|8075.5|8075.7|8074.7|8078.5|8077.5|8074.7|8073.7|615
1715095200000|2024-05-07 15:20:00|8076|8075|8074|8073|8076.5|8075.5|8072.5|8071.5|519
1715095500000|2024-05-07 15:25:00|8073.5|8072.5|8074.7|8073.7|8076|8075|8073|8072|975
1715095800000|2024-05-07 15:30:00|8075.2|8073.2|8071.7|8069.7|8075.2|8073.2|8068.7|8066.7|2147
1715096100000|2024-05-07 15:35:00|8071.2|8069.2|8071.4|8069.4|8073.2|8071.2|8070.7|8068.7|1048
1715096400000|2024-05-07 15:40:00|8071.2|8069.2|8071.7|8069.7|8072.2|8070.2|8068.7|8066.7|465
1715096700000|2024-05-07 15:45:00|8071.9|8069.9|8076.2|8074.2|8078.7|8076.7|8071.9|8069.9|496
1715097000000|2024-05-07 15:50:00|8076.4|8074.4|8077.9|8075.9|8078.9|8076.9|8076.4|8074.4|209
1715097300000|2024-05-07 15:55:00|8078.2|8076.2|8079.9|8077.9|8080.7|8078.7|8077.2|8075.2|213
1715097600000|2024-05-07 16:00:00|8080.2|8078.2|8078.9|8076.9|8080.4|8078.4|8078.2|8076.2|119
1715097900000|2024-05-07 16:05:00|8079.2|8077.2|8081.4|8079.4|8081.9|8079.9|8078.7|8076.7|75
1715098200000|2024-05-07 16:10:00|8081.7|8079.7|8080.2|8078.2|8082.2|8080.2|8079.7|8077.7|63
1715098500000|2024-05-07 16:15:00|8080.4|8078.4|8083.2|8081.2|8083.7|8081.7|8080.4|8078.4|122
1715098800000|2024-05-07 16:20:00|8083.4|8081.4|8081.4|8079.4|8083.7|8081.7|8080.2|8078.2|67
1715099100000|2024-05-07 16:25:00|8081.7|8079.7|8080.7|8078.7|8082.7|8080.7|8080.7|8078.7|104
1715099400000|2024-05-07 16:30:00|8081.2|8079.2|8079.2|8077.2|8081.2|8079.2|8078.9|8076.9|38
1715099700000|2024-05-07 16:35:00|8078.9|8076.9|8080.9|8078.9|8081.4|8079.4|8078.7|8076.7|45
1715100000000|2024-05-07 16:40:00|8081.2|8079.2|8081.2|8079.2|8082.9|8080.9|8080.2|8078.2|70
1715100300000|2024-05-07 16:45:00|8081.4|8079.4|8081.7|8079.7|8081.9|8079.9|8079.9|8077.9|47
1715100600000|2024-05-07 16:50:00|8081.9|8079.9|8078.7|8076.7|8081.9|8079.9|8078.2|8076.2|55
1715100900000|2024-05-07 16:55:00|8078.9|8076.9|8079.9|8077.9|8080.9|8078.9|8078.2|8076.2|26
1715101200000|2024-05-07 17:00:00|8080.2|8078.2|8083.9|8081.9|8085.2|8083.2|8080.2|8078.2|34
1715101500000|2024-05-07 17:05:00|8083.7|8081.7|8085.2|8083.2|8085.2|8083.2|8083.2|8081.2|34
1715101800000|2024-05-07 17:10:00|8085.4|8083.4|8086.4|8084.4|8087.7|8085.7|8083.9|8081.9|49
1715102100000|2024-05-07 17:15:00|8086.7|8084.7|8087.9|8085.9|8088.2|8086.2|8086.2|8084.2|55
1715102400000|2024-05-07 17:20:00|8088.2|8086.2|8091.2|8089.2|8091.7|8089.7|8087.9|8085.9|60
1715102700000|2024-05-07 17:25:00|8091.4|8089.4|8088.9|8086.9|8091.7|8089.7|8088.4|8086.4|73
1715103000000|2024-05-07 17:30:00|8089.2|8087.2|8087.2|8085.2|8090.2|8088.2|8086.9|8084.9|34
1715103300000|2024-05-07 17:35:00|8087.4|8085.4|8086.9|8084.9|8089.2|8087.2|8086.2|8084.2|51
1715103600000|2024-05-07 17:40:00|8087.2|8085.2|8085.2|8083.2|8087.2|8085.2|8084.7|8082.7|35
1715103900000|2024-05-07 17:45:00|8085.4|8083.4|8079.9|8077.9|8085.4|8083.4|8079.2|8077.2|75
1715104200000|2024-05-07 17:50:00|8079.7|8077.7|8078.9|8076.9|8082.7|8080.7|8078.4|8076.4|56
1715104500000|2024-05-07 17:55:00|8078.7|8076.7|8075.9|8073.9|8078.9|8076.9|8074.9|8072.9|71
1715104800000|2024-05-07 18:00:00|8076.2|8074.2|8078.2|8076.2|8078.2|8076.2|8075.9|8073.9|36
1715105100000|2024-05-07 18:05:00|8077.9|8075.9|8075.9|8073.9|8078.4|8076.4|8074.9|8072.9|35
1715105400000|2024-05-07 18:10:00|8076.2|8074.2|8076.9|8074.9|8078.2|8076.2|8075.4|8073.4|35
1715105700000|2024-05-07 18:15:00|8076.7|8074.7|8074.7|8072.7|8077.4|8075.4|8074.4|8072.4|34
1715106000000|2024-05-07 18:20:00|8074.9|8072.9|8076.4|8074.4|8078.2|8076.2|8074.7|8072.7|54
1715106300000|2024-05-07 18:25:00|8076.2|8074.2|8076.2|8074.2|8077.2|8075.2|8075.2|8073.2|26
1715106600000|2024-05-07 18:30:00|8076.4|8074.4|8075.9|8073.9|8078.4|8076.4|8074.4|8072.4|51
1715106900000|2024-05-07 18:35:00|8076.2|8074.2|8075.9|8073.9|8077.4|8075.4|8075.4|8073.4|40
1715107200000|2024-05-07 18:40:00|8075.7|8073.7|8078.9|8076.9|8078.9|8076.9|8075.7|8073.7|8
1715107500000|2024-05-07 18:45:00|8078.7|8076.7|8079.4|8077.4|8080.9|8078.9|8078.2|8076.2|22
1715107800000|2024-05-07 18:50:00|8079.2|8077.2|8077.7|8075.7|8080.4|8078.4|8076.9|8074.9|41
1715108100000|2024-05-07 18:55:00|8077.9|8075.9|8078.4|8076.4|8078.4|8076.4|8077.4|8075.4|13
1715108400000|2024-05-07 19:00:00|8078.2|8076.2|8077.4|8075.4|8078.4|8076.4|8076.7|8074.7|28
1715108700000|2024-05-07 19:05:00|8077.7|8075.7|8078.7|8076.7|8079.7|8077.7|8077.2|8075.2|15
1715109000000|2024-05-07 19:10:00|8078.4|8076.4|8079.9|8077.9|8080.2|8078.2|8077.9|8075.9|31
1715109300000|2024-05-07 19:15:00|8079.7|8077.7|8079.2|8077.2|8079.9|8077.9|8076.4|8074.4|36
1715109600000|2024-05-07 19:20:00|8079.4|8077.4|8080.9|8078.9|8081.2|8079.2|8078.9|8076.9|17
1715109900000|2024-05-07 19:25:00|8081.2|8079.2|8081.9|8079.9|8081.9|8079.9|8080.9|8078.9|5
1715110200000|2024-05-07 19:30:00|8081.7|8079.7|8081.2|8079.2|8082.4|8080.4|8080.9|8078.9|20
1715110500000|2024-05-07 19:35:00|8080.9|8078.9|8080.9|8078.9|8082.7|8080.7|8080.4|8078.4|25
1715110800000|2024-05-07 19:40:00|8081.2|8079.2|8079.4|8077.4|8081.9|8079.9|8079.2|8077.2|29
1715111100000|2024-05-07 19:45:00|8079.7|8077.7|8082.4|8080.4|8082.4|8080.4|8079.7|8077.7|25
1715111400000|2024-05-07 19:50:00|8082.7|8080.7|8082.4|8080.4|8084.2|8082.2|8081.9|8079.9|82
1715111700000|2024-05-07 19:55:00|8082.2|8080.2|8077.4|8075.4|8082.4|8080.4|8077.4|8075.4|137
1715112000000|2024-05-07 20:00:00|8078.3|8074.3|8077.6|8073.6|8078.3|8074.3|8073.6|8069.6|0
1715112300000|2024-05-07 20:05:00|8078.4|8074.4|8080.3|8076.3|8081.1|8077.1|8078.4|8074.4|0
1715112600000|2024-05-07 20:10:00|8080.8|8076.8|8080.8|8076.8|8081.1|8077.1|8079.2|8075.2|0
1715112900000|2024-05-07 20:15:00|8081.1|8077.1|8078.4|8074.4|8081.1|8077.1|8078|8074|0
1715113200000|2024-05-07 20:20:00|8078.9|8074.9|8080|8076|8080.3|8076.3|8078.9|8074.9|0
1715113500000|2024-05-07 20:25:00|8079.5|8075.5|8078.9|8074.9|8079.5|8075.5|8078.4|8074.4|0
1715113800000|2024-05-07 20:30:00|8078.8|8074.8|8079.2|8075.2|8079.5|8075.5|8078.4|8074.4|0
1715114100000|2024-05-07 20:35:00|8079|8075|8079.2|8075.2|8079.5|8075.5|8078.8|8074.8|0
1715114400000|2024-05-07 20:40:00|8079.3|8075.3|8079.1|8075.1|8079.3|8075.3|8078.8|8074.8|0
1715114700000|2024-05-07 20:45:00|8078.8|8074.8|8078.3|8074.3|8079.1|8075.1|8078|8074|0
1715115000000|2024-05-07 20:50:00|8078|8074|8075.3|8071.3|8078|8074|8075.3|8071.3|0
1715115300000|2024-05-07 20:55:00|8075|8071|8075.5|8071.5|8076.9|8072.9|8074.5|8070.5|0
1715115600000|2024-05-07 21:00:00|8076.8|8072.8|8075.5|8071.5|8076.8|8072.8|8075.5|8071.5|0
1715115900000|2024-05-07 21:05:00|8075.8|8071.8|8075.7|8071.7|8075.9|8071.9|8075.6|8071.6|0
1715116200000|2024-05-07 21:10:00|8075.9|8071.9|8076.2|8072.2|8077.2|8073.2|8075.9|8071.9|0
1715116500000|2024-05-07 21:15:00|8076.1|8072.1|8075.9|8071.9|8076.1|8072.1|8075.9|8071.9|0
1715116800000|2024-05-07 21:20:00|8075.3|8071.3|8076|8072|8076.2|8072.2|8074.5|8070.5|0
1715117100000|2024-05-07 21:25:00|8075.9|8071.9|8075.9|8071.9|8075.9|8071.9|8075.9|8071.9|0
1715117400000|2024-05-07 21:30:00|8075.5|8071.5|8075.8|8071.8|8076.2|8072.2|8075.5|8071.5|0
1715117700000|2024-05-07 21:35:00|8076|8072|8076|8072|8076|8072|8075.7|8071.7|0
1715118000000|2024-05-07 21:40:00|8076.3|8072.3|8076.2|8072.2|8076.3|8072.3|8076.2|8072.2|0
1715118300000|2024-05-07 21:45:00|8076.5|8072.5|8076.2|8072.2|8076.5|8072.5|8076.2|8072.2|0
1715118600000|2024-05-07 21:50:00|8076.5|8072.5|8076|8072|8077.1|8073.1|8076|8072|0
1715118900000|2024-05-07 21:55:00|8076.1|8072.1|8076.8|8072.8|8076.8|8072.8|8076|8072|0
1715119200000|2024-05-07 22:00:00|8075.7|8071.7|8073.7|8069.7|8076.9|8072.9|8073.1|8069.1|0
1715119500000|2024-05-07 22:05:00|8074|8070|8071.1|8067.1|8074.4|8070.4|8070.8|8066.8|0
1715119800000|2024-05-07 22:10:00|8071.3|8067.3|8073|8069|8073|8069|8071.1|8067.1|0
1715120100000|2024-05-07 22:15:00|8073.1|8069.1|8073.6|8069.6|8073.9|8069.9|8073|8069|0
1715120400000|2024-05-07 22:20:00|8073.9|8069.9|8074.7|8070.7|8075.5|8071.5|8073.9|8069.9|0
1715120700000|2024-05-07 22:25:00|8074.9|8070.9|8076.2|8072.2|8076.2|8072.2|8074.7|8070.7|0
1715121000000|2024-05-07 22:30:00|8076.6|8072.6|8077.8|8073.8|8077.8|8073.8|8076.2|8072.2|0
1715121300000|2024-05-07 22:35:00|8078.1|8074.1|8078.1|8074.1|8078.6|8074.6|8077.4|8073.4|0
1715121600000|2024-05-07 22:40:00|8078.6|8074.6|8077.4|8073.4|8078.7|8074.7|8077|8073|0
1715121900000|2024-05-07 22:45:00|8077|8073|8078.1|8074.1|8078.9|8074.9|8077|8073|0
1715122200000|2024-05-07 22:50:00|8078.4|8074.4|8079.5|8075.5|8079.8|8075.8|8078.1|8074.1|0
1715122500000|2024-05-07 22:55:00|8079.7|8075.7|8079.8|8075.8|8079.8|8075.8|8079|8075|0
1715122800000|2024-05-07 23:00:00|8079.5|8075.5|8078.1|8074.1|8080.1|8076.1|8078.1|8074.1|0
1715123100000|2024-05-07 23:05:00|8078.6|8074.6|8080.9|8076.9|8081.3|8077.3|8078.6|8074.6|0
1715123400000|2024-05-07 23:10:00|8081|8077|8080.6|8076.6|8081.7|8077.7|8080.5|8076.5|0
1715123700000|2024-05-07 23:15:00|8080.8|8076.8|8080.9|8076.9|8081.7|8077.7|8080.1|8076.1|0
1715124000000|2024-05-07 23:20:00|8081.4|8077.4|8080.9|8076.9|8081.7|8077.7|8080.9|8076.9|0
1715124300000|2024-05-07 23:25:00|8081.4|8077.4|8079.5|8075.5|8081.4|8077.4|8079|8075|0
1715124600000|2024-05-07 23:30:00|8079.1|8075.1|8078.7|8074.7|8079.5|8075.5|8078.7|8074.7|0
1715124900000|2024-05-07 23:35:00|8078.5|8074.5|8079|8075|8079.5|8075.5|8077.5|8073.5|0
1715125200000|2024-05-07 23:40:00|8079.5|8075.5|8079|8075|8079.5|8075.5|8078.7|8074.7|0
1715125500000|2024-05-07 23:45:00|8078.8|8074.8|8079|8075|8079|8075|8078.2|8074.2|0
1715125800000|2024-05-07 23:50:00|8078.7|8074.7|8079.8|8075.8|8080.6|8076.6|8078.7|8074.7|0
1715126100000|2024-05-07 23:55:00|8079.5|8075.5|8079|8075|8079.5|8075.5|8078.7|8074.7|0
1715126400000|2024-05-08 00:00:00|8079.5|8075.5|8085.9|8081.9|8088|8084|8079.5|8075.5|0
1715126700000|2024-05-08 00:05:00|8086|8082|8086.5|8082.5|8086.5|8082.5|8085.1|8081.1|0
1715127000000|2024-05-08 00:10:00|8086.2|8082.2|8085.4|8081.4|8086.6|8082.6|8084.6|8080.6|0
1715127300000|2024-05-08 00:15:00|8085.3|8081.3|8088.9|8085.9|8090.5|8087.5|8084.6|8080.6|0
1715127600000|2024-05-08 00:20:00|8088.1|8085.1|8085.8|8082.8|8088.9|8085.9|8085.7|8082.7|0
1715127900000|2024-05-08 00:25:00|8085.7|8082.7|8082.6|8079.6|8085.8|8082.8|8081.1|8078.1|0
1715128200000|2024-05-08 00:30:00|8081.1|8078.1|8079.5|8076.5|8081.1|8078.1|8079.5|8076.5|0
1715128500000|2024-05-08 00:35:00|8077.9|8074.9|8081|8078|8081|8078|8077.9|8074.9|0
1715129100000|2024-05-08 00:45:00|8079.5|8076.5|8079.4|8076.4|8079.5|8076.5|8077.9|8074.9|0
1715129400000|2024-05-08 00:50:00|8080.2|8077.2|8081|8078|8081|8078|8080.2|8077.2|0
1715130000000|2024-05-08 01:00:00|8079.4|8076.4|8077.8|8074.8|8079.4|8076.4|8077.1|8074.1|0
1715130300000|2024-05-08 01:05:00|8076.3|8073.3|8076.3|8073.3|8077.9|8074.9|8076.3|8073.3|0
1715130600000|2024-05-08 01:10:00|8077.9|8074.9|8077.9|8074.9|8077.9|8074.9|8077.1|8074.1|0
1715130900000|2024-05-08 01:15:00|8078.7|8075.7|8080.3|8077.3|8081.1|8078.1|8078.7|8075.7|0
1715131200000|2024-05-08 01:20:00|8079.5|8076.5|8077.1|8074.1|8079.5|8076.5|8077.1|8074.1|0
1715131500000|2024-05-08 01:25:00|8076.3|8073.3|8079.4|8076.4|8079.4|8076.4|8076.3|8073.3|0
1715131800000|2024-05-08 01:30:00|8077.9|8074.9|8077.9|8074.9|8079.4|8076.4|8076.3|8073.3|0
1715132100000|2024-05-08 01:35:00|8077.1|8074.1|8077.8|8074.8|8077.9|8074.9|8076.3|8073.3|0
1715132400000|2024-05-08 01:40:00|8078.6|8075.6|8081|8078|8081|8078|8077.8|8074.8|0
1715132700000|2024-05-08 01:45:00|8079.4|8076.4|8079.4|8076.4|8079.4|8076.4|8079.4|8076.4|0
1715133000000|2024-05-08 01:50:00|8078.6|8075.6|8076.2|8073.2|8078.6|8075.6|8076.2|8073.2|0
1715133300000|2024-05-08 01:55:00|8077.8|8074.8|8077.8|8074.8|8077.8|8074.8|8076.2|8073.2|0
1715133600000|2024-05-08 02:00:00|8077|8074|8081|8078|8081|8078|8076.2|8073.2|0
1715133900000|2024-05-08 02:05:00|8080.2|8077.2|8077.8|8074.8|8080.2|8077.2|8077.8|8074.8|0
1715134200000|2024-05-08 02:10:00|8079.4|8076.4|8077.8|8074.8|8079.4|8076.4|8077.8|8074.8|0
1715134500000|2024-05-08 02:15:00|8077|8074|8076.2|8073.2|8077|8074|8076.2|8073.2|0
1715134800000|2024-05-08 02:20:00|8075.4|8072.4|8074.7|8071.7|8076.2|8073.2|8074.6|8071.6|0
1715135100000|2024-05-08 02:25:00|8075.4|8072.4|8076.2|8073.2|8076.2|8073.2|8074.6|8071.6|0
1715135400000|2024-05-08 02:30:00|8075.4|8072.4|8074.6|8071.6|8076.2|8073.2|8074.6|8071.6|0
1715135700000|2024-05-08 02:35:00|8071.5|8068.5|8073|8070|8073|8070|8071.4|8068.4|0
1715136000000|2024-05-08 02:40:00|8071.4|8068.4|8073|8070|8073|8070|8071.4|8068.4|0
1715136300000|2024-05-08 02:45:00|8073.8|8070.8|8073.8|8070.8|8076.2|8073.2|8073|8070|0
1715136600000|2024-05-08 02:50:00|8073|8070|8073|8070|8074.6|8071.6|8073|8070|0
1715136900000|2024-05-08 02:55:00|8074.6|8071.6|8076.2|8073.2|8076.2|8073.2|8074.6|8071.6|0
1715137500000|2024-05-08 03:05:00|8077.8|8074.8|8074.6|8071.6|8077.8|8074.8|8074.6|8071.6|0
1715138100000|2024-05-08 03:15:00|8076.2|8073.2|8073.9|8070.9|8076.2|8073.2|8073.9|8070.9|0
1715138400000|2024-05-08 03:20:00|8074.6|8071.6|8073|8070|8074.6|8071.6|8073|8070|0
1715138700000|2024-05-08 03:25:00|8073.1|8070.1|8074.6|8071.6|8074.6|8071.6|8071.5|8068.5|0
1715139000000|2024-05-08 03:30:00|8076.2|8073.2|8076.2|8073.2|8076.2|8073.2|8076.2|8073.2|0
1715139300000|2024-05-08 03:35:00|8077.8|8074.8|8077.8|8074.8|8077.8|8074.8|8076.2|8073.2|0
1715139600000|2024-05-08 03:40:00|8078.6|8075.6|8079.4|8076.4|8079.4|8076.4|8077.8|8074.8|0
1715139900000|2024-05-08 03:45:00|8079.5|8076.5|8076.3|8073.3|8079.5|8076.5|8076.3|8073.3|0
1715140200000|2024-05-08 03:50:00|8077.1|8074.1|8076.3|8073.3|8077.9|8074.9|8076.3|8073.3|0
1715140500000|2024-05-08 03:55:00|8077.1|8074.1|8076.4|8073.4|8077.9|8074.9|8074.8|8071.8|0
1715140800000|2024-05-08 04:00:00|8076.3|8073.3|8077.1|8074.1|8077.1|8074.1|8075.5|8072.5|0
1715141100000|2024-05-08 04:05:00|8076.3|8073.3|8077.8|8074.8|8077.8|8074.8|8076.3|8073.3|0
1715142300000|2024-05-08 04:25:00|8078.6|8075.6|8077.8|8074.8|8079.4|8076.4|8077.8|8074.8|0
1715142600000|2024-05-08 04:30:00|8076.2|8073.2|8074.6|8071.6|8076.2|8073.2|8074.6|8071.6|0
1715142900000|2024-05-08 04:35:00|8073|8070|8076.2|8073.2|8076.2|8073.2|8073|8070|0
1715144100000|2024-05-08 04:55:00|8074.6|8071.6|8072.2|8069.2|8074.6|8071.6|8071.4|8068.4|0
1715144400000|2024-05-08 05:00:00|8071.4|8068.4|8074.6|8071.6|8074.6|8071.6|8069.9|8066.9|0
1715144700000|2024-05-08 05:05:00|8076.2|8073.2|8071.5|8068.5|8076.2|8073.2|8071.5|8068.5|0
1715145000000|2024-05-08 05:10:00|8072.3|8069.3|8069.8|8066.8|8073.9|8070.9|8069.8|8066.8|0
1715145300000|2024-05-08 05:15:00|8069.7|8066.7|8069.8|8066.8|8069.8|8066.8|8069.7|8066.7|0
1715145600000|2024-05-08 05:20:00|8068.2|8065.2|8069.8|8066.8|8069.8|8066.8|8068.2|8065.2|0
1715145900000|2024-05-08 05:25:00|8070.6|8067.6|8069.9|8066.9|8070.7|8067.7|8069.8|8066.8|0
1715146200000|2024-05-08 05:30:00|8071.5|8068.5|8071.5|8068.5|8071.5|8068.5|8071.5|8068.5|0
1715146500000|2024-05-08 05:35:00|8069.9|8066.9|8069.9|8066.9|8071.5|8068.5|8069.9|8066.9|0
1715146800000|2024-05-08 05:40:00|8068.4|8065.4|8069.9|8066.9|8070|8067|8068.4|8065.4|0
1715147100000|2024-05-08 05:45:00|8068.3|8065.3|8073|8070|8073|8070|8068.3|8065.3|0
1715147400000|2024-05-08 05:50:00|8071.4|8068.4|8073|8070|8073|8070|8071.4|8068.4|0
1715147700000|2024-05-08 05:55:00|8073.8|8070.8|8076.2|8073.2|8077.7|8074.7|8073|8070|0
1715148000000|2024-05-08 06:00:00|8074.6|8071.6|8075.8|8073.8|8076.7|8073.8|8068.6|8066.6|193
1715148300000|2024-05-08 06:05:00|8076.1|8074.1|8076.3|8074.3|8077.6|8075.6|8074.6|8072.6|132
1715148600000|2024-05-08 06:10:00|8076.6|8074.6|8077.8|8075.8|8079.3|8077.3|8076.6|8074.6|91
1715148900000|2024-05-08 06:15:00|8077.6|8075.6|8075.8|8073.8|8077.8|8075.8|8074.8|8072.8|63
1715149200000|2024-05-08 06:20:00|8075.6|8073.6|8072.3|8070.3|8075.6|8073.6|8071.6|8069.6|48
1715149500000|2024-05-08 06:25:00|8072.6|8070.6|8076.8|8074.8|8076.8|8074.8|8072.1|8070.1|27
1715149800000|2024-05-08 06:30:00|8076.6|8074.6|8077.1|8075.1|8077.1|8075.1|8075.1|8073.1|38
1715150100000|2024-05-08 06:35:00|8076.8|8074.8|8079.8|8077.8|8080.8|8078.8|8076.3|8074.3|59
1715150400000|2024-05-08 06:40:00|8080.1|8078.1|8081.8|8079.8|8082.3|8080.3|8079.8|8077.8|34
1715150700000|2024-05-08 06:45:00|8081.6|8079.6|8086.3|8084.3|8086.3|8084.3|8081.6|8079.6|113
1715151000000|2024-05-08 06:50:00|8086.1|8084.1|8086.8|8084.8|8086.8|8084.8|8083.1|8081.1|139
1715151300000|2024-05-08 06:55:00|8086.6|8084.6|8089.3|8087.3|8096.1|8094.1|8086.6|8084.6|447
1715151600000|2024-05-08 07:00:00|8088.8|8087.8|8092.3|8091.3|8099.1|8098.1|8086.8|8085.8|2242
1715151900000|2024-05-08 07:05:00|8092.1|8091.1|8100.1|8099.1|8100.1|8099.1|8091.1|8090.1|924
1715152200000|2024-05-08 07:10:00|8099.8|8098.8|8113.6|8112.6|8113.6|8112.6|8099.8|8098.8|818
1715152500000|2024-05-08 07:15:00|8113.3|8112.3|8128.3|8127.3|8129.1|8128.1|8113.1|8112.1|1129
1715152800000|2024-05-08 07:20:00|8128.6|8127.6|8129.1|8128.1|8130.1|8129.1|8124.8|8123.8|956
1715153100000|2024-05-08 07:25:00|8128.6|8127.6|8127.3|8126.3|8132.1|8131.1|8125.1|8124.1|940
1715153400000|2024-05-08 07:30:00|8127.1|8126.1|8138.1|8137.1|8138.3|8137.3|8127.1|8126.1|1080
1715153700000|2024-05-08 07:35:00|8137.8|8136.8|8131.1|8130.1|8137.8|8136.8|8129.6|8128.6|860
1715154000000|2024-05-08 07:40:00|8131.3|8130.3|8131.5|8130.5|8135.1|8134.1|8130|8129|572
1715154300000|2024-05-08 07:45:00|8131.2|8130.2|8122.7|8121.7|8131.7|8130.7|8122.5|8121.5|658
1715154600000|2024-05-08 07:50:00|8123|8122|8122|8121|8125|8124|8120.5|8119.5|502
1715154900000|2024-05-08 07:55:00|8123|8122|8119.5|8118.5|8124.7|8123.7|8119.5|8118.5|323
1715155200000|2024-05-08 08:00:00|8119|8118|8123|8122|8124.7|8123.7|8118.5|8117.5|315
1715155500000|2024-05-08 08:05:00|8123.2|8122.2|8124.5|8123.5|8124.7|8123.7|8121|8120|291
1715155800000|2024-05-08 08:10:00|8124.7|8123.7|8126|8125|8127.7|8126.7|8123|8122|458
1715156100000|2024-05-08 08:15:00|8126.2|8125.2|8130|8129|8131.2|8130.2|8126.2|8125.2|260
1715156400000|2024-05-08 08:20:00|8130.2|8129.2|8134.5|8133.5|8136.2|8135.2|8129.2|8128.2|345
1715156700000|2024-05-08 08:25:00|8134.2|8133.2|8138.5|8137.5|8144.5|8143.5|8133.5|8132.5|394
1715157000000|2024-05-08 08:30:00|8139|8138|8141.2|8140.2|8141.7|8140.7|8136.5|8135.5|337
1715157300000|2024-05-08 08:35:00|8141|8140|8140|8139|8143.5|8142.5|8139.5|8138.5|319
1715157600000|2024-05-08 08:40:00|8139.7|8138.7|8137.7|8136.7|8140|8139|8137|8136|194
1715157900000|2024-05-08 08:45:00|8138|8137|8141.5|8140.5|8143.7|8142.7|8138|8137|378
1715158200000|2024-05-08 08:50:00|8141.7|8140.7|8142.2|8141.2|8144.5|8143.5|8140.7|8139.7|222
1715158500000|2024-05-08 08:55:00|8142|8141|8140|8139|8144|8143|8138|8137|312
1715158800000|2024-05-08 09:00:00|8139.7|8138.7|8142.5|8141.5|8143.2|8142.2|8139.5|8138.5|271
1715159100000|2024-05-08 09:05:00|8142.2|8141.2|8147.5|8146.5|8148.7|8147.7|8139.7|8138.7|508
1715159400000|2024-05-08 09:10:00|8147.7|8146.7|8148|8147|8148.5|8147.5|8143.5|8142.5|299
1715159700000|2024-05-08 09:15:00|8148.2|8147.2|8151.2|8150.2|8152.5|8151.5|8148|8147|317
1715160000000|2024-05-08 09:20:00|8151.5|8150.5|8149.7|8148.7|8153|8152|8149.2|8148.2|281
1715160300000|2024-05-08 09:25:00|8150|8149|8155|8154|8155|8154|8149.5|8148.5|284
1715160600000|2024-05-08 09:30:00|8155.2|8154.2|8155.5|8154.5|8156.2|8155.2|8152|8151|306
1715160900000|2024-05-08 09:35:00|8155|8154|8157.5|8156.5|8158.5|8157.5|8153.7|8152.7|325
1715161200000|2024-05-08 09:40:00|8157.7|8156.7|8155.5|8154.5|8157.7|8156.7|8153.7|8152.7|337
1715161500000|2024-05-08 09:45:00|8155.2|8154.2|8156.7|8155.7|8157.5|8156.5|8154.5|8153.5|430
1715161800000|2024-05-08 09:50:00|8156.5|8155.5|8151.2|8150.2|8156.5|8155.5|8150.5|8149.5|452
1715162100000|2024-05-08 09:55:00|8151|8150|8148|8147|8151|8150|8145|8144|250
1715162400000|2024-05-08 10:00:00|8147.5|8146.5|8147.5|8146.5|8149.5|8148.5|8144|8143|190
1715162700000|2024-05-08 10:05:00|8147.7|8146.7|8145|8144|8149|8148|8144.5|8143.5|172
1715163000000|2024-05-08 10:10:00|8144.7|8143.7|8142.5|8141.5|8145|8144|8142|8141|183
1715163300000|2024-05-08 10:15:00|8142.2|8141.2|8145.5|8144.5|8146|8145|8141.2|8140.2|227
1715163600000|2024-05-08 10:20:00|8145|8144|8150.2|8149.2|8150.5|8149.5|8145|8144|227
1715163900000|2024-05-08 10:25:00|8150|8149|8149|8148|8151.5|8150.5|8147|8146|221
1715164200000|2024-05-08 10:30:00|8148.7|8147.7|8149.2|8148.2|8152.5|8151.5|8148|8147|223
1715164500000|2024-05-08 10:35:00|8149|8148|8150.5|8149.5|8151.5|8150.5|8146.5|8145.5|273
1715164800000|2024-05-08 10:40:00|8150|8149|8151.5|8150.5|8152|8151|8149|8148|231
1715165100000|2024-05-08 10:45:00|8152|8151|8155.2|8154.2|8155.7|8154.7|8151.5|8150.5|346
1715165400000|2024-05-08 10:50:00|8155|8154|8156.2|8155.2|8157|8156|8154.5|8153.5|329
1715165700000|2024-05-08 10:55:00|8156|8155|8151.5|8150.5|8156|8155|8151|8150|582
1715166000000|2024-05-08 11:00:00|8151|8150|8156.2|8155.2|8157.2|8156.2|8151|8150|376
1715166300000|2024-05-08 11:05:00|8156|8155|8147.5|8146.5|8156|8155|8146.5|8145.5|413
1715166600000|2024-05-08 11:10:00|8147.7|8146.7|8150.5|8149.5|8152|8151|8147.5|8146.5|196
1715166900000|2024-05-08 11:15:00|8150.2|8149.2|8149.5|8148.5|8151|8150|8147.5|8146.5|3259
1715167200000|2024-05-08 11:20:00|8149.2|8148.2|8146|8145|8150.5|8149.5|8145.5|8144.5|174
1715167500000|2024-05-08 11:25:00|8145.7|8144.7|8144|8143|8147.5|8146.5|8143.7|8142.7|185
1715167800000|2024-05-08 11:30:00|8144.2|8143.2|8144|8143|8145.7|8144.7|8142|8141|218
1715168100000|2024-05-08 11:35:00|8143.7|8142.7|8141|8140|8144.7|8143.7|8140.5|8139.5|196
1715168400000|2024-05-08 11:40:00|8141.5|8140.5|8143.2|8142.2|8144|8143|8140.7|8139.7|176
1715168700000|2024-05-08 11:45:00|8143|8142|8143|8142|8145.7|8144.7|8142|8141|227
1715169000000|2024-05-08 11:50:00|8143.2|8142.2|8142.5|8141.5|8145.5|8144.5|8141.2|8140.2|264
1715169300000|2024-05-08 11:55:00|8142.2|8141.2|8144.5|8143.5|8144.5|8143.5|8141.5|8140.5|150
1715169600000|2024-05-08 12:00:00|8144.2|8143.2|8142.5|8141.5|8146.2|8145.2|8142.2|8141.2|289
1715169900000|2024-05-08 12:05:00|8142|8141|8141.2|8140.2|8143.5|8142.5|8140|8139|276
1715170200000|2024-05-08 12:10:00|8141|8140|8134.2|8133.2|8141.2|8140.2|8134|8133|430
1715170500000|2024-05-08 12:15:00|8134|8133|8133.5|8132.5|8135|8134|8131.5|8130.5|345
1715170800000|2024-05-08 12:20:00|8133.2|8132.2|8130.2|8129.2|8133.2|8132.2|8125.5|8124.5|334
1715171100000|2024-05-08 12:25:00|8130|8129|8131.5|8130.5|8134.5|8133.5|8130|8129|256
1715171400000|2024-05-08 12:30:00|8131.2|8130.2|8128.7|8127.7|8133.5|8132.5|8128.5|8127.5|219
1715171700000|2024-05-08 12:35:00|8128.5|8127.5|8123.5|8122.5|8129|8128|8123.5|8122.5|275
1715172000000|2024-05-08 12:40:00|8123.2|8122.2|8123.2|8122.2|8125.7|8124.7|8122.5|8121.5|201
1715172300000|2024-05-08 12:45:00|8123|8122|8120.5|8119.5|8124.5|8123.5|8120.5|8119.5|287
1715172600000|2024-05-08 12:50:00|8120.2|8119.2|8122.5|8121.5|8123.7|8122.7|8119.7|8118.7|353
1715172900000|2024-05-08 12:55:00|8123|8122|8123.2|8122.2|8124.5|8123.5|8120|8119|217
1715173200000|2024-05-08 13:00:00|8122.5|8121.5|8129.7|8128.7|8130.5|8129.5|8122.5|8121.5|314
1715173500000|2024-05-08 13:05:00|8129.5|8128.5|8127.7|8126.7|8130.2|8129.2|8125.5|8124.5|204
1715173800000|2024-05-08 13:10:00|8127.5|8126.5|8131.2|8130.2|8131.5|8130.5|8124.5|8123.5|228
1715174100000|2024-05-08 13:15:00|8131|8130|8136|8135|8136|8135|8130.5|8129.5|389
1715174400000|2024-05-08 13:20:00|8135.5|8134.5|8128.7|8127.7|8135.7|8134.7|8128.5|8127.5|285
1715174700000|2024-05-08 13:25:00|8128.5|8127.5|8127.7|8126.7|8131|8130|8127.5|8126.5|249
1715175000000|2024-05-08 13:30:00|8128|8127|8133.7|8132.7|8134.5|8133.5|8127.7|8126.7|395
1715175300000|2024-05-08 13:35:00|8133.5|8132.5|8132.5|8131.5|8133.7|8132.7|8131.5|8130.5|312
1715175600000|2024-05-08 13:40:00|8132.2|8131.2|8137.5|8136.5|8138|8137|8130.5|8129.5|413
1715175900000|2024-05-08 13:45:00|8137.7|8136.7|8143.5|8142.5|8144|8143|8135.5|8134.5|422
1715176200000|2024-05-08 13:50:00|8143.2|8142.2|8143.5|8142.5|8144.5|8143.5|8140|8139|2381
1715176500000|2024-05-08 13:55:00|8143.7|8142.7|8148.7|8147.7|8148.7|8147.7|8142.5|8141.5|467
1715176800000|2024-05-08 14:00:00|8148.5|8147.5|8152.2|8151.2|8153|8152|8147.5|8146.5|494
1715177100000|2024-05-08 14:05:00|8152|8151|8150|8149|8152|8151|8149.2|8148.2|3842
1715177400000|2024-05-08 14:10:00|8149.9|8148.9|8151.9|8150.9|8153.4|8152.4|8149.4|8148.4|2441
1715177700000|2024-05-08 14:15:00|8152.1|8151.1|8150.9|8149.9|8153.4|8152.4|8149.9|8148.9|349
1715178000000|2024-05-08 14:20:00|8150.6|8149.6|8153.9|8152.9|8154.4|8153.4|8150.1|8149.1|306
1715178300000|2024-05-08 14:25:00|8154.4|8153.4|8150.9|8149.9|8154.4|8153.4|8150.9|8149.9|338
1715178600000|2024-05-08 14:30:00|8151.1|8150.1|8151.4|8150.4|8152.9|8151.9|8149.9|8148.9|371
1715178900000|2024-05-08 14:35:00|8151.1|8150.1|8146.9|8145.9|8151.4|8150.4|8145.9|8144.9|356
1715179200000|2024-05-08 14:40:00|8147.1|8146.1|8147.1|8146.1|8147.9|8146.9|8145.4|8144.4|296
1715179500000|2024-05-08 14:45:00|8147.4|8146.4|8147.4|8146.4|8148.1|8147.1|8144.4|8143.4|395
1715179800000|2024-05-08 14:50:00|8147.6|8146.6|8144.9|8143.9|8148.9|8147.9|8144.1|8143.1|333
1715180100000|2024-05-08 14:55:00|8144.4|8143.4|8141.4|8140.4|8145.9|8144.9|8141.1|8140.1|285
1715180400000|2024-05-08 15:00:00|8141.9|8140.9|8144.6|8143.6|8145.9|8144.9|8139.4|8138.4|458
1715180700000|2024-05-08 15:05:00|8144.4|8143.4|8143.9|8142.9|8145.6|8144.6|8142.9|8141.9|286
1715181000000|2024-05-08 15:10:00|8143.4|8142.4|8139.4|8138.4|8144.4|8143.4|8138.4|8137.4|438
1715181300000|2024-05-08 15:15:00|8139.6|8138.6|8135.4|8134.4|8140.4|8139.4|8134.9|8133.9|589
1715181600000|2024-05-08 15:20:00|8135.6|8134.6|8135.9|8134.9|8136.4|8135.4|8134.4|8133.4|544
1715181900000|2024-05-08 15:25:00|8136.4|8135.4|8138.4|8137.4|8138.9|8137.9|8135.9|8134.9|713
1715182200000|2024-05-08 15:30:00|8138.9|8136.9|8138.4|8136.4|8143.4|8141.4|8137.6|8135.6|2732
1715182500000|2024-05-08 15:35:00|8137.4|8135.4|8134.6|8132.6|8137.9|8135.9|8133.9|8131.9|1884
1715182800000|2024-05-08 15:40:00|8134.4|8132.4|8132.6|8130.6|8136.1|8134.1|8131.9|8129.9|260
1715183100000|2024-05-08 15:45:00|8132.9|8130.9|8134.9|8132.9|8134.9|8132.9|8130.9|8128.9|166
1715183400000|2024-05-08 15:50:00|8135.4|8133.4|8134.1|8132.1|8136.4|8134.4|8133.1|8131.1|120
1715183700000|2024-05-08 15:55:00|8133.9|8131.9|8132.1|8130.1|8133.9|8131.9|8131.1|8129.1|70
1715184000000|2024-05-08 16:00:00|8132.4|8130.4|8133.1|8131.1|8134.1|8132.1|8131.4|8129.4|91
1715184300000|2024-05-08 16:05:00|8132.9|8130.9|8132.4|8130.4|8133.4|8131.4|8131.6|8129.6|113
1715184600000|2024-05-08 16:10:00|8132.6|8130.6|8133.9|8131.9|8133.9|8131.9|8131.6|8129.6|54
1715184900000|2024-05-08 16:15:00|8134.4|8132.4|8135.4|8133.4|8135.4|8133.4|8133.4|8131.4|67
1715185200000|2024-05-08 16:20:00|8135.9|8133.9|8133.1|8131.1|8135.9|8133.9|8132.6|8130.6|52
1715185500000|2024-05-08 16:25:00|8133.4|8131.4|8134.1|8132.1|8135.9|8133.9|8133.4|8131.4|98
1715185800000|2024-05-08 16:30:00|8134.4|8132.4|8133.6|8131.6|8134.9|8132.9|8132.6|8130.6|50
1715186100000|2024-05-08 16:35:00|8133.4|8131.4|8131.9|8129.9|8133.4|8131.4|8129.6|8127.6|49
1715186400000|2024-05-08 16:40:00|8132.1|8130.1|8133.6|8131.6|8134.1|8132.1|8132.1|8130.1|32
1715186700000|2024-05-08 16:45:00|8133.9|8131.9|8135.4|8133.4|8136.4|8134.4|8133.4|8131.4|32
1715187000000|2024-05-08 16:50:00|8135.6|8133.6|8134.4|8132.4|8135.6|8133.6|8133.4|8131.4|22
1715187300000|2024-05-08 16:55:00|8134.6|8132.6|8134.6|8132.6|8135.1|8133.1|8133.4|8131.4|25
1715187600000|2024-05-08 17:00:00|8134.4|8132.4|8134.9|8132.9|8135.9|8133.9|8130.9|8128.9|144
1715187900000|2024-05-08 17:05:00|8135.1|8133.1|8134.9|8132.9|8136.4|8134.4|8134.4|8132.4|56
1715188200000|2024-05-08 17:10:00|8135.1|8133.1|8135.6|8133.6|8135.9|8133.9|8133.4|8131.4|41
1715188500000|2024-05-08 17:15:00|8135.9|8133.9|8136.4|8134.4|8137.4|8135.4|8135.4|8133.4|26
1715188800000|2024-05-08 17:20:00|8136.1|8134.1|8135.1|8133.1|8136.9|8134.9|8134.4|8132.4|59
1715189100000|2024-05-08 17:25:00|8135.4|8133.4|8135.4|8133.4|8136.6|8134.6|8134.4|8132.4|42
1715189400000|2024-05-08 17:30:00|8135.6|8133.6|8137.6|8135.6|8137.6|8135.6|8133.9|8131.9|47
1715189700000|2024-05-08 17:35:00|8137.9|8135.9|8138.4|8136.4|8139.9|8137.9|8137.4|8135.4|99
1715190000000|2024-05-08 17:40:00|8138.1|8136.1|8141.4|8139.4|8141.6|8139.6|8137.6|8135.6|76
1715190300000|2024-05-08 17:45:00|8141.1|8139.1|8140.4|8138.4|8142.1|8140.1|8139.6|8137.6|49
1715190600000|2024-05-08 17:50:00|8140.6|8138.6|8141.4|8139.4|8141.9|8139.9|8139.9|8137.9|27
1715190900000|2024-05-08 17:55:00|8141.9|8139.9|8141.4|8139.4|8142.9|8140.9|8141.4|8139.4|27
1715191200000|2024-05-08 18:00:00|8141.6|8139.6|8142.4|8140.4|8143.6|8141.6|8141.1|8139.1|63
1715191500000|2024-05-08 18:05:00|8142.6|8140.6|8142.6|8140.6|8142.6|8140.6|8139.9|8137.9|57
1715191800000|2024-05-08 18:10:00|8142.9|8140.9|8144.1|8142.1|8144.4|8142.4|8141.6|8139.6|40
1715192100000|2024-05-08 18:15:00|8143.9|8141.9|8144.4|8142.4|8145.1|8143.1|8142.9|8140.9|36
1715192400000|2024-05-08 18:20:00|8144.6|8142.6|8140.4|8138.4|8145.1|8143.1|8139.6|8137.6|61
1715192700000|2024-05-08 18:25:00|8140.1|8138.1|8142.6|8140.6|8142.6|8140.6|8139.1|8137.1|21
1715193000000|2024-05-08 18:30:00|8142.4|8140.4|8142.1|8140.1|8143.9|8141.9|8142.1|8140.1|34
1715193300000|2024-05-08 18:35:00|8142.4|8140.4|8142.4|8140.4|8143.1|8141.1|8141.4|8139.4|28
1715193600000|2024-05-08 18:40:00|8142.6|8140.6|8140.6|8138.6|8143.4|8141.4|8139.9|8137.9|37
1715193900000|2024-05-08 18:45:00|8140.4|8138.4|8140.9|8138.9|8140.9|8138.9|8139.9|8137.9|18
1715194200000|2024-05-08 18:50:00|8140.6|8138.6|8138.9|8136.9|8140.9|8138.9|8138.6|8136.6|27
1715194500000|2024-05-08 18:55:00|8138.6|8136.6|8136.4|8134.4|8139.4|8137.4|8135.9|8133.9|42
1715194800000|2024-05-08 19:00:00|8136.6|8134.6|8135.1|8133.1|8136.6|8134.6|8133.6|8131.6|77
1715195100000|2024-05-08 19:05:00|8134.9|8132.9|8136.6|8134.6|8136.9|8134.9|8133.9|8131.9|50
1715195400000|2024-05-08 19:10:00|8136.9|8134.9|8137.9|8135.9|8138.4|8136.4|8135.9|8133.9|139
1715195700000|2024-05-08 19:15:00|8137.4|8135.4|8141.1|8139.1|8141.4|8139.4|8137.4|8135.4|66
1715196000000|2024-05-08 19:20:00|8140.9|8138.9|8142.9|8140.9|8142.9|8140.9|8140.4|8138.4|33
1715196300000|2024-05-08 19:25:00|8143.1|8141.1|8142.1|8140.1|8143.1|8141.1|8142.1|8140.1|23
1715196600000|2024-05-08 19:30:00|8142.4|8140.4|8142.1|8140.1|8143.6|8141.6|8141.9|8139.9|20
1715196900000|2024-05-08 19:35:00|8142.4|8140.4|8142.1|8140.1|8142.6|8140.6|8141.9|8139.9|8
1715197200000|2024-05-08 19:40:00|8142.4|8140.4|8143.1|8141.1|8143.1|8141.1|8141.1|8139.1|9
1715197500000|2024-05-08 19:45:00|8142.9|8140.9|8144.6|8142.6|8144.6|8142.6|8142.1|8140.1|31
1715197800000|2024-05-08 19:50:00|8144.9|8142.9|8142.1|8140.1|8145.6|8143.6|8142.1|8140.1|90
1715198100000|2024-05-08 19:55:00|8142.4|8140.4|8144.4|8142.4|8144.4|8142.4|8142.1|8140.1|90
1715198400000|2024-05-08 20:00:00|8144.1|8140.1|8140.1|8136.1|8144.1|8140.1|8139|8135|0
1715198700000|2024-05-08 20:05:00|8139.6|8135.6|8140.1|8136.1|8140.1|8136.1|8137.7|8133.7|0
1715199000000|2024-05-08 20:10:00|8139.6|8135.6|8137|8133|8140.1|8136.1|8137|8133|0
1715199300000|2024-05-08 20:15:00|8137.4|8133.4|8136.5|8132.5|8137.7|8133.7|8136.2|8132.2|0
1715199600000|2024-05-08 20:20:00|8137|8133|8138.1|8134.1|8138.1|8134.1|8137|8133|0
1715199900000|2024-05-08 20:25:00|8137.6|8133.6|8137.7|8133.7|8138.5|8134.5|8137.6|8133.6|0
1715200200000|2024-05-08 20:30:00|8137.4|8133.4|8136.6|8132.6|8138.5|8134.5|8136.6|8132.6|0
1715200500000|2024-05-08 20:35:00|8137|8133|8137|8133|8137.4|8133.4|8137|8133|0
1715200800000|2024-05-08 20:40:00|8137.4|8133.4|8137.7|8133.7|8138.2|8134.2|8137|8133|0
1715201100000|2024-05-08 20:45:00|8138.2|8134.2|8137.7|8133.7|8138.2|8134.2|8137.4|8133.4|0
1715201400000|2024-05-08 20:50:00|8137.6|8133.6|8139|8135|8139|8135|8136.5|8132.5|0
1715201700000|2024-05-08 20:55:00|8139.3|8135.3|8139.2|8135.2|8140.9|8136.9|8139|8135|0
1715202000000|2024-05-08 21:00:00|8139.3|8135.3|8138.8|8134.8|8139.5|8135.5|8138.7|8134.7|0
1715202300000|2024-05-08 21:05:00|8138.7|8134.7|8138.8|8134.8|8139.2|8135.2|8138.7|8134.7|0
1715202600000|2024-05-08 21:10:00|8138.7|8134.7|8138.8|8134.8|8138.8|8134.8|8138.7|8134.7|0
1715202900000|2024-05-08 21:15:00|8139.1|8135.1|8138.9|8134.9|8139.2|8135.2|8138.8|8134.8|0
1715203200000|2024-05-08 21:20:00|8139|8135|8138.9|8134.9|8139|8135|8138.9|8134.9|0
1715203500000|2024-05-08 21:25:00|8138.8|8134.8|8138.7|8134.7|8138.9|8134.9|8138.2|8134.2|0
1715203800000|2024-05-08 21:30:00|8138|8134|8136.9|8132.9|8138|8134|8136.9|8132.9|0
1715204100000|2024-05-08 21:35:00|8136.8|8132.8|8136.6|8132.6|8136.8|8132.8|8136.3|8132.3|0
1715204400000|2024-05-08 21:40:00|8136.7|8132.7|8137.2|8133.2|8137.4|8133.4|8136.6|8132.6|0
1715204700000|2024-05-08 21:45:00|8136.6|8132.6|8137.1|8133.1|8137.2|8133.2|8136.6|8132.6|0
1715205000000|2024-05-08 21:50:00|8137.2|8133.2|8137.4|8133.4|8137.6|8133.6|8137.1|8133.1|0
1715205300000|2024-05-08 21:55:00|8137.6|8133.6|8137.1|8133.1|8137.6|8133.6|8136.9|8132.9|0
1715205600000|2024-05-08 22:00:00|8138|8134|8138.2|8134.2|8138.4|8134.4|8136.1|8132.1|0
1715205900000|2024-05-08 22:05:00|8138.4|8134.4|8139|8135|8139.3|8135.3|8138.2|8134.2|0
1715206200000|2024-05-08 22:10:00|8139.3|8135.3|8140.2|8136.2|8140.5|8136.5|8139|8135|0
1715206500000|2024-05-08 22:15:00|8140.1|8136.1|8141|8137|8141|8137|8139.7|8135.7|0
1715206800000|2024-05-08 22:20:00|8140.5|8136.5|8142.1|8138.1|8142.1|8138.1|8140.5|8136.5|0
1715207100000|2024-05-08 22:25:00|8141.8|8137.8|8143.2|8139.2|8143.2|8139.2|8141.3|8137.3|0
1715207400000|2024-05-08 22:30:00|8143.4|8139.4|8143|8139|8143.8|8139.8|8142.6|8138.6|0
1715207700000|2024-05-08 22:35:00|8142.6|8138.6|8142.2|8138.2|8143.4|8139.4|8142.2|8138.2|0
1715208000000|2024-05-08 22:40:00|8141.9|8137.9|8141.4|8137.4|8142.2|8138.2|8141.4|8137.4|0
1715208300000|2024-05-08 22:45:00|8141.5|8137.5|8141.2|8137.2|8142|8138|8141.2|8137.2|0
1715208600000|2024-05-08 22:50:00|8141.5|8137.5|8142|8138|8142|8138|8141.2|8137.2|0
1715208900000|2024-05-08 22:55:00|8141.5|8137.5|8141.5|8137.5|8142|8138|8141.5|8137.5|0
1715209200000|2024-05-08 23:00:00|8141.2|8137.2|8140.5|8136.5|8141.5|8137.5|8139.6|8135.6|0
1715209500000|2024-05-08 23:05:00|8140.4|8136.4|8139.9|8135.9|8140.8|8136.8|8139.9|8135.9|0
1715209800000|2024-05-08 23:10:00|8140.4|8136.4|8139.2|8135.2|8140.7|8136.7|8139.2|8135.2|0
1715210100000|2024-05-08 23:15:00|8138.9|8134.9|8139.6|8135.6|8139.9|8135.9|8138.7|8134.7|0
1715210400000|2024-05-08 23:20:00|8139.9|8135.9|8141.2|8137.2|8141.2|8137.2|8139.9|8135.9|0
1715210700000|2024-05-08 23:25:00|8140.7|8136.7|8140.7|8136.7|8141.2|8137.2|8140.4|8136.4|0
1715211300000|2024-05-08 23:35:00|8140.4|8136.4|8141.2|8137.2|8141.2|8137.2|8140.4|8136.4|0
1715211600000|2024-05-08 23:40:00|8141.5|8137.5|8142.1|8138.1|8142.4|8138.4|8141.2|8137.2|0
1715211900000|2024-05-08 23:45:00|8141.7|8137.7|8140.9|8136.9|8141.7|8137.7|8140.9|8136.9|0
1715212200000|2024-05-08 23:50:00|8140.8|8136.8|8139.7|8135.7|8140.8|8136.8|8138.9|8134.9|0
1715212500000|2024-05-08 23:55:00|8139.9|8135.9|8139.7|8135.7|8140.1|8136.1|8139.7|8135.7|0
1715212800000|2024-05-09 00:00:00|8140.1|8136.1|8140|8136|8140.1|8136.1|8138.1|8134.1|0
1715213100000|2024-05-09 00:05:00|8140.5|8136.5|8138.7|8134.7|8140.5|8136.5|8138.7|8134.7|0
1715213400000|2024-05-09 00:10:00|8139|8135|8137.1|8133.1|8139|8135|8135.9|8131.9|0
1715213700000|2024-05-09 00:15:00|8137.9|8133.9|8144.1|8141.1|8144.1|8141.1|8137.9|8133.9|0
1715214000000|2024-05-09 00:20:00|8144|8141|8142.5|8139.5|8144|8141|8140.9|8137.9|0
1715214300000|2024-05-09 00:25:00|8142.4|8139.4|8142.5|8139.5|8142.5|8139.5|8142.4|8139.4|0
1715214600000|2024-05-09 00:30:00|8144.1|8141.1|8144.1|8141.1|8144.1|8141.1|8142.5|8139.5|0
1715214900000|2024-05-09 00:35:00|8144|8141|8145.6|8142.6|8145.7|8142.7|8144|8141|0
1715215200000|2024-05-09 00:40:00|8145.7|8142.7|8144.2|8141.2|8145.7|8142.7|8142.6|8139.6|0
1715215500000|2024-05-09 00:45:00|8143.4|8140.4|8145.8|8142.8|8145.8|8142.8|8142.6|8139.6|0
1715215800000|2024-05-09 00:50:00|8147.4|8144.4|8150.7|8147.7|8150.7|8147.7|8145.8|8142.8|0
1715216100000|2024-05-09 00:55:00|8152.2|8149.2|8146.3|8143.3|8153.5|8150.5|8146.3|8143.3|0
1715216400000|2024-05-09 01:00:00|8146.4|8143.4|8147.9|8144.9|8148.7|8145.7|8146.3|8143.3|0
1715216700000|2024-05-09 01:05:00|8147.1|8144.1|8144.6|8141.6|8149.5|8146.5|8144.6|8141.6|0
1715217000000|2024-05-09 01:10:00|8144.5|8141.5|8144.6|8141.6|8144.6|8141.6|8143.8|8140.8|0
1715217300000|2024-05-09 01:15:00|8145.4|8142.4|8141.4|8138.4|8146.2|8143.2|8139.8|8136.8|0
1715217600000|2024-05-09 01:20:00|8139.9|8136.9|8136.7|8133.7|8139.9|8136.9|8136.7|8133.7|0
1715217900000|2024-05-09 01:25:00|8138.2|8135.2|8139|8136|8141.4|8138.4|8133.5|8130.5|0
1715218200000|2024-05-09 01:30:00|8138.2|8135.2|8143|8140|8146.1|8143.1|8138.2|8135.2|0
1715218500000|2024-05-09 01:35:00|8141.4|8138.4|8143|8140|8146.1|8143.1|8141.4|8138.4|0
1715218800000|2024-05-09 01:40:00|8144.5|8141.5|8145.8|8142.8|8147.7|8144.7|8144.5|8141.5|0
1715219100000|2024-05-09 01:45:00|8145.7|8142.7|8146.2|8143.2|8146.2|8143.2|8144.2|8141.2|0
1715219400000|2024-05-09 01:50:00|8146.1|8143.1|8150.9|8147.9|8150.9|8147.9|8146.1|8143.1|0
1715219700000|2024-05-09 01:55:00|8152.5|8149.5|8151|8148|8154.1|8151.1|8149.4|8146.4|0
1715220000000|2024-05-09 02:00:00|8152.6|8149.6|8149.3|8146.3|8154.1|8151.1|8148.5|8145.5|0
1715220300000|2024-05-09 02:05:00|8148.5|8145.5|8147.7|8144.7|8150.9|8147.9|8147.7|8144.7|0
1715220600000|2024-05-09 02:10:00|8147.8|8144.8|8147.7|8144.7|8149.3|8146.3|8147.7|8144.7|0
1715220900000|2024-05-09 02:15:00|8149.3|8146.3|8149.3|8146.3|8149.3|8146.3|8147.7|8144.7|0
1715221200000|2024-05-09 02:20:00|8147.7|8144.7|8146.1|8143.1|8149.3|8146.3|8146.1|8143.1|0
1715221500000|2024-05-09 02:25:00|8146.2|8143.2|8144.6|8141.6|8146.2|8143.2|8144.6|8141.6|0
1715221800000|2024-05-09 02:30:00|8146.2|8143.2|8146.1|8143.1|8146.2|8143.2|8146.1|8143.1|0
1715222100000|2024-05-09 02:35:00|8144.6|8141.6|8144.6|8141.6|8144.6|8141.6|8144.6|8141.6|0
1715222400000|2024-05-09 02:40:00|8144.4|8141.4|8144.4|8141.4|8146|8143|8144.4|8141.4|0
1715222700000|2024-05-09 02:45:00|8142.8|8139.8|8142|8139|8142.8|8139.8|8141.2|8138.2|0
1715223000000|2024-05-09 02:50:00|8142.8|8139.8|8142.8|8139.8|8144.4|8141.4|8141.3|8138.3|0
1715223300000|2024-05-09 02:55:00|8142.9|8139.9|8142.9|8139.9|8142.9|8139.9|8141.3|8138.3|0
1715223600000|2024-05-09 03:00:00|8142.8|8139.8|8142.8|8139.8|8142.8|8139.8|8141.3|8138.3|0
1715223900000|2024-05-09 03:05:00|8143.6|8140.6|8144.4|8141.4|8144.4|8141.4|8143.6|8140.6|0
1715224200000|2024-05-09 03:10:00|8145.2|8142.2|8144.4|8141.4|8145.2|8142.2|8144.4|8141.4|0
1715224500000|2024-05-09 03:15:00|8143.6|8140.6|8144.4|8141.4|8146|8143|8143.6|8140.6|0
1715224800000|2024-05-09 03:20:00|8145.2|8142.2|8144.4|8141.4|8146|8143|8144.4|8141.4|0
1715225100000|2024-05-09 03:25:00|8142.8|8139.8|8144.4|8141.4|8144.4|8141.4|8142.8|8139.8|0
1715225400000|2024-05-09 03:30:00|8143.6|8140.6|8141.2|8138.2|8143.6|8140.6|8141.2|8138.2|0
1715225700000|2024-05-09 03:35:00|8140.4|8137.4|8143.6|8140.6|8143.6|8140.6|8140.4|8137.4|0
1715226000000|2024-05-09 03:40:00|8142.8|8139.8|8142.8|8139.8|8143.6|8140.6|8139.6|8136.6|0
1715226600000|2024-05-09 03:50:00|8142|8139|8141.4|8138.4|8142|8139|8141.2|8138.2|0
1715226900000|2024-05-09 03:55:00|8140.6|8137.6|8142.9|8139.9|8142.9|8139.9|8139.8|8136.8|0
1715227200000|2024-05-09 04:00:00|8143|8140|8142.9|8139.9|8143|8140|8142.9|8139.9|0
1715227500000|2024-05-09 04:05:00|8143|8140|8141.4|8138.4|8143|8140|8141.4|8138.4|0
1715227800000|2024-05-09 04:10:00|8142.9|8139.9|8142.9|8139.9|8142.9|8139.9|8140.6|8137.6|0
1715228100000|2024-05-09 04:15:00|8142.1|8139.1|8141.4|8138.4|8142.9|8139.9|8141.3|8138.3|0
1715228400000|2024-05-09 04:20:00|8141.3|8138.3|8139.8|8136.8|8141.3|8138.3|8139.8|8136.8|0
1715228700000|2024-05-09 04:25:00|8139.7|8136.7|8138.2|8135.2|8139.7|8136.7|8138.2|8135.2|0
1715229000000|2024-05-09 04:30:00|8139.7|8136.7|8141.3|8138.3|8141.3|8138.3|8139.7|8136.7|0
1715229300000|2024-05-09 04:35:00|8142.1|8139.1|8139.8|8136.8|8142.1|8139.1|8139.8|8136.8|0
1715229600000|2024-05-09 04:40:00|8139.7|8136.7|8139.7|8136.7|8139.8|8136.8|8138.2|8135.2|0
1715229900000|2024-05-09 04:45:00|8140.5|8137.5|8139.7|8136.7|8141.3|8138.3|8139.7|8136.7|0
1715230200000|2024-05-09 04:50:00|8140.5|8137.5|8139.7|8136.7|8141.3|8138.3|8139.7|8136.7|0
1715230500000|2024-05-09 04:55:00|8139.8|8136.8|8139.7|8136.7|8142.9|8139.9|8138.9|8135.9|0
1715230800000|2024-05-09 05:00:00|8138.9|8135.9|8139.7|8136.7|8139.7|8136.7|8138.1|8135.1|0
1715231100000|2024-05-09 05:05:00|8138.9|8135.9|8135.8|8132.8|8138.9|8135.9|8135|8132|0
1715231400000|2024-05-09 05:10:00|8136.5|8133.5|8135|8132|8138.9|8135.9|8135|8132|0
1715231700000|2024-05-09 05:15:00|8135.8|8132.8|8136.7|8133.7|8136.7|8133.7|8135|8132|0
1715232000000|2024-05-09 05:20:00|8135.1|8132.1|8135.1|8132.1|8136.7|8133.7|8135.1|8132.1|0
1715232300000|2024-05-09 05:25:00|8135|8132|8134.9|8131.9|8135|8132|8133.4|8130.4|0
1715232600000|2024-05-09 05:30:00|8135|8132|8135|8132|8135.8|8132.8|8133.4|8130.4|0
1715232900000|2024-05-09 05:35:00|8134.2|8131.2|8134.2|8131.2|8135|8132|8133.4|8130.4|0
1715233200000|2024-05-09 05:40:00|8133.4|8130.4|8136.6|8133.6|8136.6|8133.6|8133.4|8130.4|0
1715233500000|2024-05-09 05:45:00|8138.1|8135.1|8136.6|8133.6|8138.2|8135.2|8136.6|8133.6|0
1715233800000|2024-05-09 05:50:00|8137.4|8134.4|8135|8132|8137.4|8134.4|8135|8132|0
1715234100000|2024-05-09 05:55:00|8136.5|8133.5|8132.6|8129.6|8136.6|8133.6|8131.8|8128.8|0
1715234400000|2024-05-09 06:00:00|8131.8|8128.8|8124.4|8122.4|8132.3|8128.8|8122.6|8120.6|322
1715234700000|2024-05-09 06:05:00|8124.1|8122.1|8125.1|8123.1|8127.1|8125.1|8122.1|8120.1|249
1715235000000|2024-05-09 06:10:00|8124.9|8122.9|8117.1|8115.1|8124.9|8122.9|8117.1|8115.1|169
1715235300000|2024-05-09 06:15:00|8117.4|8115.4|8117.4|8115.4|8118.6|8116.6|8117.1|8115.1|91
1715235600000|2024-05-09 06:20:00|8117.6|8115.6|8117.9|8115.9|8120.9|8118.9|8117.1|8115.1|108
1715235900000|2024-05-09 06:25:00|8118.1|8116.1|8119.1|8117.1|8119.9|8117.9|8118.1|8116.1|101
1715236200000|2024-05-09 06:30:00|8119.4|8117.4|8119.1|8117.1|8120.6|8118.6|8117.4|8115.4|88
1715236500000|2024-05-09 06:35:00|8118.9|8116.9|8118.4|8116.4|8119.6|8117.6|8118.1|8116.1|36
1715236800000|2024-05-09 06:40:00|8118.1|8116.1|8122.6|8120.6|8124.1|8122.1|8116.9|8114.9|160
1715237100000|2024-05-09 06:45:00|8122.4|8120.4|8124.1|8122.1|8125.4|8123.4|8122.1|8120.1|106
1715237400000|2024-05-09 06:50:00|8123.9|8121.9|8126.4|8124.4|8126.4|8124.4|8120.6|8118.6|105
1715237700000|2024-05-09 06:55:00|8126.1|8124.1|8118.4|8116.4|8126.4|8124.4|8118.4|8116.4|266
1715238000000|2024-05-09 07:00:00|8117.9|8116.9|8127.4|8126.4|8131.4|8130.4|8117.9|8116.9|1650
1715238300000|2024-05-09 07:05:00|8127.1|8126.1|8137.4|8136.4|8137.9|8136.9|8127.1|8126.1|859
1715238600000|2024-05-09 07:10:00|8137.6|8136.6|8130.1|8129.1|8137.6|8136.6|8128.4|8127.4|948
1715238900000|2024-05-09 07:15:00|8130.4|8129.4|8138.4|8137.4|8139.9|8138.9|8126.4|8125.4|782
1715239200000|2024-05-09 07:20:00|8138.6|8137.6|8133.4|8132.4|8139.1|8138.1|8130.6|8129.6|547
1715239500000|2024-05-09 07:25:00|8133.6|8132.6|8125.9|8124.9|8133.6|8132.6|8125.9|8124.9|345
1715239800000|2024-05-09 07:30:00|8125.6|8124.6|8121.9|8120.9|8127.1|8126.1|8120.1|8119.1|500
1715240100000|2024-05-09 07:35:00|8122.1|8121.1|8122.6|8121.6|8126.1|8125.1|8121.4|8120.4|359
1715240400000|2024-05-09 07:40:00|8122.4|8121.4|8123.4|8122.4|8125.4|8124.4|8119.9|8118.9|250
1715240700000|2024-05-09 07:45:00|8123.1|8122.1|8121.6|8120.6|8124.6|8123.6|8120.1|8119.1|187
1715241000000|2024-05-09 07:50:00|8121.4|8120.4|8123.7|8122.7|8126.2|8125.2|8119.9|8118.9|272
1715241300000|2024-05-09 07:55:00|8123.4|8122.4|8125.4|8124.4|8126.4|8125.4|8119.7|8118.7|400
1715241600000|2024-05-09 08:00:00|8125.7|8124.7|8120.4|8119.4|8127.9|8126.9|8119.7|8118.7|168
1715241900000|2024-05-09 08:05:00|8120.7|8119.7|8126.9|8125.9|8126.9|8125.9|8120.7|8119.7|226
1715242200000|2024-05-09 08:10:00|8126.7|8125.7|8128.4|8127.4|8130.2|8129.2|8125.7|8124.7|216
1715242500000|2024-05-09 08:15:00|8128.2|8127.2|8126.7|8125.7|8129.7|8128.7|8125.4|8124.4|206
1715242800000|2024-05-09 08:20:00|8126.9|8125.9|8124.9|8123.9|8128.9|8127.9|8121.2|8120.2|287
1715243100000|2024-05-09 08:25:00|8125.2|8124.2|8123.4|8122.4|8125.4|8124.4|8122.9|8121.9|147
1715243400000|2024-05-09 08:30:00|8123.7|8122.7|8117.2|8116.2|8123.7|8122.7|8115.7|8114.7|275
1715243700000|2024-05-09 08:35:00|8117.4|8116.4|8121.2|8120.2|8121.7|8120.7|8115.9|8114.9|178
1715244000000|2024-05-09 08:40:00|8120.9|8119.9|8126.7|8125.7|8127.7|8126.7|8120.9|8119.9|133
1715244300000|2024-05-09 08:45:00|8126.4|8125.4|8124.9|8123.9|8126.9|8125.9|8124.2|8123.2|130
1715244600000|2024-05-09 08:50:00|8124.7|8123.7|8123.2|8122.2|8125.2|8124.2|8122.9|8121.9|99
1715244900000|2024-05-09 08:55:00|8123.4|8122.4|8126.7|8125.7|8127.2|8126.2|8122.2|8121.2|214
1715245200000|2024-05-09 09:00:00|8126.4|8125.4|8124.2|8123.2|8127.2|8126.2|8122.9|8121.9|153
1715245500000|2024-05-09 09:05:00|8124.4|8123.4|8123.4|8122.4|8126.4|8125.4|8123.4|8122.4|186
1715245800000|2024-05-09 09:10:00|8123.2|8122.2|8121.2|8120.2|8123.7|8122.7|8121.2|8120.2|240
1715246100000|2024-05-09 09:15:00|8121.4|8120.4|8115.7|8114.7|8123.2|8122.2|8114.9|8113.9|382
1715246400000|2024-05-09 09:20:00|8115.9|8114.9|8116.7|8115.7|8120.2|8119.2|8115.7|8114.7|172
1715246700000|2024-05-09 09:25:00|8116.9|8115.9|8115.7|8114.7|8118.7|8117.7|8115.2|8114.2|150
1715247000000|2024-05-09 09:30:00|8115.4|8114.4|8117.7|8116.7|8120.2|8119.2|8115.4|8114.4|2170
1715247300000|2024-05-09 09:35:00|8117.4|8116.4|8121.2|8120.2|8121.7|8120.7|8116.7|8115.7|90
1715247600000|2024-05-09 09:40:00|8121.4|8120.4|8118.7|8117.7|8122.9|8121.9|8118.4|8117.4|129
1715247900000|2024-05-09 09:45:00|8118.9|8117.9|8118.4|8117.4|8121.2|8120.2|8117.7|8116.7|116
1715248200000|2024-05-09 09:50:00|8118.2|8117.2|8121.2|8120.2|8121.7|8120.7|8117.7|8116.7|82
1715248500000|2024-05-09 09:55:00|8120.9|8119.9|8122.2|8121.2|8122.7|8121.7|8119.7|8118.7|122
1715248800000|2024-05-09 10:00:00|8121.7|8120.7|8124.9|8123.9|8125.4|8124.4|8121.7|8120.7|156
1715249100000|2024-05-09 10:05:00|8124.7|8123.7|8123.7|8122.7|8124.9|8123.9|8122.7|8121.7|5038
1715249400000|2024-05-09 10:10:00|8123.4|8122.4|8125.2|8124.2|8126.4|8125.4|8123.2|8122.2|160
1715249700000|2024-05-09 10:15:00|8125.7|8124.7|8130.7|8129.7|8130.7|8129.7|8125.7|8124.7|206
1715250000000|2024-05-09 10:20:00|8130.9|8129.9|8132.7|8131.7|8133.2|8132.2|8129.7|8128.7|163
1715250300000|2024-05-09 10:25:00|8132.9|8131.9|8134.2|8133.2|8134.9|8133.9|8132.2|8131.2|240
1715250600000|2024-05-09 10:30:00|8134.4|8133.4|8133.7|8132.7|8136.4|8135.4|8133.2|8132.2|264
1715250900000|2024-05-09 10:35:00|8133.9|8132.9|8134.2|8133.2|8134.7|8133.7|8131.7|8130.7|99
1715251200000|2024-05-09 10:40:00|8134.4|8133.4|8132.9|8131.9|8134.9|8133.9|8131.2|8130.2|122
1715251500000|2024-05-09 10:45:00|8133.2|8132.2|8135.2|8134.2|8136.2|8135.2|8133.2|8132.2|139
1715251800000|2024-05-09 10:50:00|8134.9|8133.9|8134.9|8133.9|8135.7|8134.7|8134.4|8133.4|166
1715252100000|2024-05-09 10:55:00|8135.2|8134.2|8132.9|8131.9|8135.7|8134.7|8132.9|8131.9|81
1715252400000|2024-05-09 11:00:00|8133.2|8132.2|8138.2|8137.2|8139.2|8138.2|8132.9|8131.9|311
1715252700000|2024-05-09 11:05:00|8137.9|8136.9|8142.2|8141.2|8142.2|8141.2|8137.9|8136.9|287
1715253000000|2024-05-09 11:10:00|8141.9|8140.9|8140.4|8139.4|8142.2|8141.2|8139.2|8138.2|217
1715253300000|2024-05-09 11:15:00|8140.7|8139.7|8144.2|8143.2|8144.4|8143.4|8140.2|8139.2|142
1715253600000|2024-05-09 11:20:00|8143.9|8142.9|8142.7|8141.7|8143.9|8142.9|8141.2|8140.2|145
1715253900000|2024-05-09 11:25:00|8142.4|8141.4|8133.9|8132.9|8142.7|8141.7|8133.9|8132.9|440
1715254200000|2024-05-09 11:30:00|8133.7|8132.7|8140.7|8139.7|8140.7|8139.7|8130.9|8129.9|176
1715254500000|2024-05-09 11:35:00|8140.4|8139.4|8143.2|8142.2|8143.7|8142.7|8139.4|8138.4|127
1715254800000|2024-05-09 11:40:00|8143.1|8142.1|8146.8|8145.8|8147.1|8146.1|8142.6|8141.6|176
1715255100000|2024-05-09 11:45:00|8146.6|8145.6|8148.1|8147.1|8148.6|8147.6|8145.6|8144.6|195
1715255400000|2024-05-09 11:50:00|8147.8|8146.8|8146.8|8145.8|8150.8|8149.8|8146.1|8145.1|262
1715255700000|2024-05-09 11:55:00|8146.6|8145.6|8147.1|8146.1|8148.1|8147.1|8146.1|8145.1|3819
1715256000000|2024-05-09 12:00:00|8147.3|8146.3|8146.6|8145.6|8148.3|8147.3|8144.1|8143.1|316
1715256300000|2024-05-09 12:05:00|8146.3|8145.3|8152.3|8151.3|8154.1|8153.1|8146.3|8145.3|503
1715256600000|2024-05-09 12:10:00|8152.6|8151.6|8154.8|8153.8|8155.6|8154.6|8151.1|8150.1|138
1715256900000|2024-05-09 12:15:00|8155.1|8154.1|8153.6|8152.6|8157.3|8156.3|8153.3|8152.3|213
1715257200000|2024-05-09 12:20:00|8153.3|8152.3|8155.6|8154.6|8156.1|8155.1|8152.1|8151.1|79
1715257500000|2024-05-09 12:25:00|8155.8|8154.8|8153.3|8152.3|8156.6|8155.6|8152.8|8151.8|129
1715257800000|2024-05-09 12:30:00|8153.6|8152.6|8158.1|8157.1|8161.6|8160.6|8153.6|8152.6|384
1715258100000|2024-05-09 12:35:00|8157.8|8156.8|8158.6|8157.6|8159.1|8158.1|8154.8|8153.8|130
1715258400000|2024-05-09 12:40:00|8158.3|8157.3|8156.6|8155.6|8159.1|8158.1|8156.3|8155.3|169
1715258700000|2024-05-09 12:45:00|8156.8|8155.8|8151.6|8150.6|8156.8|8155.8|8150.8|8149.8|254
1715259000000|2024-05-09 12:50:00|8151.8|8150.8|8157.1|8156.1|8158.3|8157.3|8151.8|8150.8|186
1715259300000|2024-05-09 12:55:00|8156.8|8155.8|8153.3|8152.3|8159.6|8158.6|8153.3|8152.3|180
1715259600000|2024-05-09 13:00:00|8153.6|8152.6|8156.3|8155.3|8158.8|8157.8|8152.6|8151.6|214
1715259900000|2024-05-09 13:05:00|8156.1|8155.1|8161.8|8160.8|8162.3|8161.3|8155.8|8154.8|183
1715260200000|2024-05-09 13:10:00|8162.1|8161.1|8157.3|8156.3|8163.3|8162.3|8156.8|8155.8|182
1715260500000|2024-05-09 13:15:00|8157.6|8156.6|8151.8|8150.8|8158.1|8157.1|8151.1|8150.1|198
1715260800000|2024-05-09 13:20:00|8152.1|8151.1|8157.3|8156.3|8158.1|8157.1|8152.1|8151.1|135
1715261100000|2024-05-09 13:25:00|8157.6|8156.6|8158.8|8157.8|8159.3|8158.3|8155.8|8154.8|171
1715261400000|2024-05-09 13:30:00|8159.1|8158.1|8165.3|8164.3|8166.1|8165.1|8158.8|8157.8|269
1715261700000|2024-05-09 13:35:00|8165.1|8164.1|8166.8|8165.8|8168.8|8167.8|8164.6|8163.6|350
1715262000000|2024-05-09 13:40:00|8167.1|8166.1|8170.1|8169.1|8170.1|8169.1|8163.1|8162.1|289
1715262300000|2024-05-09 13:45:00|8169.8|8168.8|8169.1|8168.1|8170.6|8169.6|8166.6|8165.6|255
1715262600000|2024-05-09 13:50:00|8168.6|8167.6|8175.1|8174.1|8176.1|8175.1|8168.3|8167.3|413
1715262900000|2024-05-09 13:55:00|8174.8|8173.8|8175.1|8174.1|8177.1|8176.1|8172.6|8171.6|444
1715263200000|2024-05-09 14:00:00|8176.1|8175.1|8177.1|8176.1|8179.1|8178.1|8173.6|8172.6|359
1715263500000|2024-05-09 14:05:00|8176.8|8175.8|8181.1|8180.1|8182.1|8181.1|8174.6|8173.6|460
1715263800000|2024-05-09 14:10:00|8180.9|8179.9|8181.4|8180.4|8185.4|8184.4|8180.4|8179.4|394
1715264100000|2024-05-09 14:15:00|8181.1|8180.1|8183.9|8182.9|8184.9|8183.9|8179.4|8178.4|528
1715264400000|2024-05-09 14:20:00|8183.6|8182.6|8187.4|8186.4|8187.6|8186.6|8182.4|8181.4|464
1715264700000|2024-05-09 14:25:00|8187.6|8186.6|8187.6|8186.6|8190.4|8189.4|8185.9|8184.9|433
1715265000000|2024-05-09 14:30:00|8187.9|8186.9|8188.4|8187.4|8191.4|8190.4|8187.6|8186.6|356
1715265300000|2024-05-09 14:35:00|8187.9|8186.9|8190.1|8189.1|8192.9|8191.9|8187.4|8186.4|505
1715265600000|2024-05-09 14:40:00|8189.9|8188.9|8184.9|8183.9|8190.4|8189.4|8184.9|8183.9|325
1715265900000|2024-05-09 14:45:00|8185.1|8184.1|8186.6|8185.6|8187.4|8186.4|8183.6|8182.6|308
1715266200000|2024-05-09 14:50:00|8186.9|8185.9|8186.6|8185.6|8187.4|8186.4|8185.1|8184.1|226
1715266500000|2024-05-09 14:55:00|8186.9|8185.9|8185.9|8184.9|8188.9|8187.9|8184.9|8183.9|302
1715266800000|2024-05-09 15:00:00|8185.6|8184.6|8188.9|8187.9|8188.9|8187.9|8185.4|8184.4|286
1715267100000|2024-05-09 15:05:00|8188.6|8187.6|8190.1|8189.1|8190.9|8189.9|8186.9|8185.9|348
1715267400000|2024-05-09 15:10:00|8189.9|8188.9|8187.6|8186.6|8190.4|8189.4|8187.4|8186.4|274
1715267700000|2024-05-09 15:15:00|8187.4|8186.4|8186.4|8185.4|8189.4|8188.4|8185.4|8184.4|384
1715268000000|2024-05-09 15:20:00|8186.6|8185.6|8183.9|8182.9|8186.9|8185.9|8183.1|8182.1|434
1715268300000|2024-05-09 15:25:00|8183.4|8182.4|8187.4|8186.4|8187.4|8186.4|8183.1|8182.1|584
1715268600000|2024-05-09 15:30:00|8187.9|8185.9|8187.1|8185.1|8190.9|8188.9|8185.9|8183.9|1456
1715268900000|2024-05-09 15:35:00|8187.9|8185.9|8189.4|8187.4|8190.4|8188.4|8187.9|8185.9|612
1715269200000|2024-05-09 15:40:00|8189.6|8187.6|8190.6|8188.6|8191.9|8189.9|8189.6|8187.6|186
1715269500000|2024-05-09 15:45:00|8190.9|8188.9|8193.1|8191.1|8194.4|8192.4|8190.9|8188.9|359
1715269800000|2024-05-09 15:50:00|8193.4|8191.4|8191.4|8189.4|8195.1|8193.1|8190.9|8188.9|151
1715270100000|2024-05-09 15:55:00|8191.1|8189.1|8191.4|8189.4|8192.9|8190.9|8189.9|8187.9|112
1715270400000|2024-05-09 16:00:00|8192.1|8190.1|8194.4|8192.4|8194.9|8192.9|8191.1|8189.1|194
1715270700000|2024-05-09 16:05:00|8194.1|8192.1|8193.6|8191.6|8195.1|8193.1|8193.4|8191.4|127
1715271000000|2024-05-09 16:10:00|8193.9|8191.9|8192.4|8190.4|8194.4|8192.4|8191.4|8189.4|101
1715271300000|2024-05-09 16:15:00|8192.6|8190.6|8192.1|8190.1|8194.9|8192.9|8190.9|8188.9|78
1715271600000|2024-05-09 16:20:00|8191.9|8189.9|8193.1|8191.1|8193.4|8191.4|8190.9|8188.9|33
1715271900000|2024-05-09 16:25:00|8193.6|8191.6|8195.4|8193.4|8195.9|8193.9|8192.9|8190.9|93
1715272200000|2024-05-09 16:30:00|8195.1|8193.1|8194.4|8192.4|8195.6|8193.6|8193.6|8191.6|42
1715272500000|2024-05-09 16:35:00|8194.6|8192.6|8198.1|8196.1|8198.6|8196.6|8194.6|8192.6|67
1715272800000|2024-05-09 16:40:00|8198.4|8196.4|8200.1|8198.1|8200.1|8198.1|8197.9|8195.9|45
1715273100000|2024-05-09 16:45:00|8200.4|8198.4|8201.6|8199.6|8202.4|8200.4|8199.9|8197.9|98
1715273400000|2024-05-09 16:50:00|8201.4|8199.4|8202.4|8200.4|8203.1|8201.1|8200.9|8198.9|45
1715273700000|2024-05-09 16:55:00|8202.1|8200.1|8201.4|8199.4|8202.9|8200.9|8200.4|8198.4|72
1715274000000|2024-05-09 17:00:00|8201.1|8199.1|8200.4|8198.4|8202.1|8200.1|8198.1|8196.1|123
1715274300000|2024-05-09 17:05:00|8200.1|8198.1|8199.4|8197.4|8201.4|8199.4|8198.6|8196.6|40
1715274600000|2024-05-09 17:10:00|8199.1|8197.1|8201.4|8199.4|8202.4|8200.4|8198.6|8196.6|53
1715274900000|2024-05-09 17:15:00|8201.6|8199.6|8199.6|8197.6|8201.6|8199.6|8198.9|8196.9|49
1715275200000|2024-05-09 17:20:00|8199.4|8197.4|8197.6|8195.6|8199.4|8197.4|8196.4|8194.4|69
1715275500000|2024-05-09 17:25:00|8197.9|8195.9|8202.9|8200.9|8203.1|8201.1|8197.9|8195.9|29
1715275800000|2024-05-09 17:30:00|8202.6|8200.6|8200.4|8198.4|8202.6|8200.6|8200.4|8198.4|31
1715276100000|2024-05-09 17:35:00|8200.6|8198.6|8201.4|8199.4|8201.9|8199.9|8199.9|8197.9|33
1715276400000|2024-05-09 17:40:00|8201.1|8199.1|8201.9|8199.9|8201.9|8199.9|8199.6|8197.6|33
1715276700000|2024-05-09 17:45:00|8202.1|8200.1|8201.4|8199.4|8202.9|8200.9|8200.4|8198.4|56
1715277000000|2024-05-09 17:50:00|8201.1|8199.1|8200.4|8198.4|8201.4|8199.4|8200.1|8198.1|29
1715277300000|2024-05-09 17:55:00|8200.6|8198.6|8200.1|8198.1|8201.4|8199.4|8199.9|8197.9|25
1715277600000|2024-05-09 18:00:00|8199.9|8197.9|8198.4|8196.4|8199.9|8197.9|8197.4|8195.4|37
1715277900000|2024-05-09 18:05:00|8198.6|8196.6|8199.1|8197.1|8200.1|8198.1|8198.6|8196.6|32
1715278200000|2024-05-09 18:10:00|8198.9|8196.9|8199.1|8197.1|8199.4|8197.4|8197.9|8195.9|29
1715278500000|2024-05-09 18:15:00|8198.9|8196.9|8200.1|8198.1|8200.9|8198.9|8198.4|8196.4|33
1715278800000|2024-05-09 18:20:00|8199.9|8197.9|8199.6|8197.6|8200.9|8198.9|8198.6|8196.6|26
1715279100000|2024-05-09 18:25:00|8199.9|8197.9|8201.9|8199.9|8202.1|8200.1|8199.9|8197.9|21
1715279400000|2024-05-09 18:30:00|8201.6|8199.6|8201.1|8199.1|8203.4|8201.4|8200.6|8198.6|18
1715279700000|2024-05-09 18:35:00|8201.4|8199.4|8203.4|8201.4|8203.9|8201.9|8201.1|8199.1|25
1715280000000|2024-05-09 18:40:00|8203.6|8201.6|8204.1|8202.1|8204.4|8202.4|8202.6|8200.6|21
1715280300000|2024-05-09 18:45:00|8204.4|8202.4|8204.6|8202.6|8205.1|8203.1|8203.6|8201.6|9
1715280600000|2024-05-09 18:50:00|8204.9|8202.9|8205.1|8203.1|8205.9|8203.9|8204.4|8202.4|16
1715280900000|2024-05-09 18:55:00|8205.4|8203.4|8205.1|8203.1|8206.4|8204.4|8204.9|8202.9|22
1715281200000|2024-05-09 19:00:00|8205.4|8203.4|8205.1|8203.1|8206.9|8204.9|8204.1|8202.1|43
1715281500000|2024-05-09 19:05:00|8204.9|8202.9|8204.6|8202.6|8205.4|8203.4|8203.1|8201.1|51
1715281800000|2024-05-09 19:10:00|8204.4|8202.4|8204.1|8202.1|8204.6|8202.6|8202.6|8200.6|62
1715282100000|2024-05-09 19:15:00|8203.9|8201.9|8204.1|8202.1|8204.6|8202.6|8202.6|8200.6|64
1715282400000|2024-05-09 19:20:00|8203.9|8201.9|8205.9|8203.9|8205.9|8203.9|8201.6|8199.6|123
1715282700000|2024-05-09 19:25:00|8205.4|8203.4|8205.6|8203.6|8206.4|8204.4|8204.4|8202.4|52
1715283000000|2024-05-09 19:30:00|8205.4|8203.4|8203.9|8201.9|8205.9|8203.9|8203.4|8201.4|47
1715283300000|2024-05-09 19:35:00|8204.1|8202.1|8204.4|8202.4|8205.9|8203.9|8203.6|8201.6|60
1715283600000|2024-05-09 19:40:00|8204.1|8202.1|8203.4|8201.4|8204.4|8202.4|8201.9|8199.9|22
1715283900000|2024-05-09 19:45:00|8203.1|8201.1|8202.6|8200.6|8203.6|8201.6|8201.6|8199.6|64
1715284200000|2024-05-09 19:50:00|8202.9|8200.9|8205.4|8203.4|8207.4|8205.4|8202.9|8200.9|92
1715284500000|2024-05-09 19:55:00|8205.1|8203.1|8205.9|8203.9|8206.4|8204.4|8202.4|8200.4|213
1715284800000|2024-05-09 20:00:00|8208.2|8204.2|8206.6|8202.6|8208.2|8204.2|8205.8|8201.8|3000
1715285100000|2024-05-09 20:05:00|8206.9|8202.9|8211.4|8207.4|8211.7|8207.7|8206.9|8202.9|0
1715285400000|2024-05-09 20:10:00|8211.7|8207.7|8212.6|8208.6|8215.9|8211.9|8211.7|8207.7|0
1715285700000|2024-05-09 20:15:00|8212.3|8208.3|8212.1|8208.1|8212.6|8208.6|8211.8|8207.8|0
1715286000000|2024-05-09 20:20:00|8212.2|8208.2|8211.7|8207.7|8212.8|8208.8|8211.6|8207.6|0
1715286300000|2024-05-09 20:25:00|8211.8|8207.8|8212.9|8208.9|8213|8209|8211.3|8207.3|0
1715286600000|2024-05-09 20:30:00|8212.4|8208.4|8211.3|8207.3|8212.9|8208.9|8211.3|8207.3|0
1715286900000|2024-05-09 20:35:00|8211|8207|8212.3|8208.3|8213.1|8209.1|8210.8|8206.8|0
1715287200000|2024-05-09 20:40:00|8212.5|8208.5|8212.7|8208.7|8213.1|8209.1|8212|8208|0
1715287500000|2024-05-09 20:45:00|8213|8209|8211.8|8207.8|8213.1|8209.1|8211.8|8207.8|0
1715287800000|2024-05-09 20:50:00|8211.5|8207.5|8210.7|8206.7|8211.8|8207.8|8210.7|8206.7|0
1715288100000|2024-05-09 20:55:00|8210.4|8206.4|8209.5|8205.5|8211.2|8207.2|8208.9|8204.9|0
1715288400000|2024-05-09 21:00:00|8209.4|8205.4|8210|8206|8210|8206|8209|8205|0
1715288700000|2024-05-09 21:05:00|8209.5|8205.5|8209.3|8205.3|8210|8206|8209|8205|0
1715289000000|2024-05-09 21:10:00|8209.5|8205.5|8209.5|8205.5|8209.5|8205.5|8209.2|8205.2|0
1715289300000|2024-05-09 21:15:00|8209.4|8205.4|8209.2|8205.2|8209.5|8205.5|8209|8205|0
1715289600000|2024-05-09 21:20:00|8209.4|8205.4|8209.4|8205.4|8209.4|8205.4|8209.4|8205.4|0
1715290200000|2024-05-09 21:30:00|8209.2|8205.2|8210.2|8206.2|8210.2|8206.2|8209.2|8205.2|0
1715290500000|2024-05-09 21:35:00|8210.3|8206.3|8210.3|8206.3|8210.3|8206.3|8210.3|8206.3|0
1715291400000|2024-05-09 21:50:00|8210.4|8206.4|8210.4|8206.4|8210.4|8206.4|8210.3|8206.3|0
1715291700000|2024-05-09 21:55:00|8210.3|8206.3|8211.1|8207.1|8211.9|8207.9|8209.6|8205.6|0
1715292000000|2024-05-09 22:00:00|8210.1|8206.1|8211.2|8207.2|8211.2|8207.2|8207.8|8203.8|0
1715292300000|2024-05-09 22:05:00|8211.3|8207.3|8212.7|8208.7|8212.7|8208.7|8211.3|8207.3|0
1715292600000|2024-05-09 22:10:00|8213.2|8209.2|8213.2|8209.2|8213.2|8209.2|8212.7|8208.7|0
1715292900000|2024-05-09 22:15:00|8213.5|8209.5|8213.5|8209.5|8214|8210|8212.7|8208.7|0
1715293200000|2024-05-09 22:20:00|8213.2|8209.2|8212.6|8208.6|8213.4|8209.4|8212.4|8208.4|0
1715293500000|2024-05-09 22:25:00|8212.4|8208.4|8212.4|8208.4|8212.7|8208.7|8212|8208|0
1715293800000|2024-05-09 22:30:00|8212.3|8208.3|8213.2|8209.2|8213.2|8209.2|8212|8208|0
1715294100000|2024-05-09 22:35:00|8213.3|8209.3|8213.5|8209.5|8214.4|8210.4|8213.1|8209.1|0
1715294400000|2024-05-09 22:40:00|8213.3|8209.3|8214.5|8210.5|8214.6|8210.6|8213.1|8209.1|0
1715294700000|2024-05-09 22:45:00|8214.4|8210.4|8214.6|8210.6|8215.1|8211.1|8214|8210|0
1715295000000|2024-05-09 22:50:00|8215.1|8211.1|8215.9|8211.9|8216.2|8212.2|8214.6|8210.6|0
1715295300000|2024-05-09 22:55:00|8215.4|8211.4|8214.3|8210.3|8215.9|8211.9|8213.9|8209.9|0
1715295600000|2024-05-09 23:00:00|8214.2|8210.2|8214.4|8210.4|8216.3|8212.3|8213.9|8209.9|0
1715295900000|2024-05-09 23:05:00|8214.2|8210.2|8214.2|8210.2|8215|8211|8214.2|8210.2|0
1715296200000|2024-05-09 23:10:00|8214.5|8210.5|8214.5|8210.5|8215|8211|8214.2|8210.2|0
1715296500000|2024-05-09 23:15:00|8214.6|8210.6|8215|8211|8215|8211|8214.5|8210.5|0
1715296800000|2024-05-09 23:20:00|8214.5|8210.5|8215.9|8211.9|8215.9|8211.9|8214.5|8210.5|0
1715297100000|2024-05-09 23:25:00|8216.2|8212.2|8215.4|8211.4|8216.2|8212.2|8215.1|8211.1|0
1715297400000|2024-05-09 23:30:00|8215.9|8211.9|8214.6|8210.6|8215.9|8211.9|8214.3|8210.3|0
1715297700000|2024-05-09 23:35:00|8214.4|8210.4|8215.1|8211.1|8215.4|8211.4|8214.3|8210.3|0
1715298000000|2024-05-09 23:40:00|8215.4|8211.4|8216.1|8212.1|8216.2|8212.2|8215.1|8211.1|0
1715298300000|2024-05-09 23:45:00|8217.4|8213.4|8215.1|8211.1|8217.8|8213.8|8215.1|8211.1|0
1715298600000|2024-05-09 23:50:00|8214.6|8210.6|8215.1|8211.1|8215.3|8211.3|8214.3|8210.3|0
1715298900000|2024-05-09 23:55:00|8215.4|8211.4|8214.3|8210.3|8215.6|8211.6|8214|8210|0
1715299200000|2024-05-10 00:00:00|8214|8210|8211.9|8207.9|8215.1|8211.1|8211.1|8207.1|0
1715299500000|2024-05-10 00:05:00|8212.1|8208.1|8213.1|8209.1|8213.5|8209.5|8211.9|8207.9|0
1715299800000|2024-05-10 00:10:00|8213|8209|8212.7|8208.7|8213.1|8209.1|8211.9|8207.9|0
1715300100000|2024-05-10 00:15:00|8213|8209|8212.1|8209.1|8214.1|8210.1|8207.3|8204.3|0
1715300400000|2024-05-10 00:20:00|8213.7|8210.7|8210.5|8207.5|8213.7|8210.7|8210.5|8207.5|0
1715300700000|2024-05-10 00:25:00|8208.9|8205.9|8210.5|8207.5|8210.5|8207.5|8208.9|8205.9|0
1715301000000|2024-05-10 00:30:00|8210.6|8207.6|8208.9|8205.9|8212.1|8209.1|8207.3|8204.3|0
1715301300000|2024-05-10 00:35:00|8210.5|8207.5|8212.1|8209.1|8212.1|8209.1|8210.5|8207.5|0
1715301600000|2024-05-10 00:40:00|8213.7|8210.7|8212.1|8209.1|8213.7|8210.7|8212.1|8209.1|0
1715301900000|2024-05-10 00:45:00|8211.3|8208.3|8212.1|8209.1|8212.1|8209.1|8211.3|8208.3|0
1715302200000|2024-05-10 00:50:00|8211.3|8208.3|8210.6|8207.6|8212.2|8209.2|8210.5|8207.5|0
1715302500000|2024-05-10 00:55:00|8212.1|8209.1|8213.7|8210.7|8213.7|8210.7|8212.1|8209.1|0
1715302800000|2024-05-10 01:00:00|8213.8|8210.8|8215.4|8212.4|8216.9|8213.9|8212.2|8209.2|0
1715303100000|2024-05-10 01:05:00|8216.1|8213.1|8215.3|8212.3|8216.9|8213.9|8213.8|8210.8|0
1715303400000|2024-05-10 01:10:00|8213.7|8210.7|8213.3|8210.3|8215.3|8212.3|8213.3|8210.3|0
1715303700000|2024-05-10 01:15:00|8213.2|8210.2|8213.3|8210.3|8213.3|8210.3|8211.7|8208.7|0
1715304000000|2024-05-10 01:20:00|8213.2|8210.2|8213.3|8210.3|8213.3|8210.3|8210.1|8207.1|0
1715304300000|2024-05-10 01:25:00|8212.5|8209.5|8210.1|8207.1|8213.3|8210.3|8210.1|8207.1|0
1715304600000|2024-05-10 01:30:00|8211.7|8208.7|8213.3|8210.3|8213.3|8210.3|8210.1|8207.1|0
1715304900000|2024-05-10 01:35:00|8211.7|8208.7|8213.3|8210.3|8213.3|8210.3|8210.1|8207.1|0
1715305200000|2024-05-10 01:40:00|8213.2|8210.2|8213.3|8210.3|8214.9|8211.9|8211.7|8208.7|0
1715305500000|2024-05-10 01:45:00|8212.5|8209.5|8210.1|8207.1|8213.3|8210.3|8210.1|8207.1|0
1715305800000|2024-05-10 01:50:00|8209.3|8206.3|8208.5|8205.5|8210.1|8207.1|8206.9|8203.9|0
1715306100000|2024-05-10 01:55:00|8207.7|8204.7|8206.9|8203.9|8208.5|8205.5|8206.9|8203.9|0
1715307000000|2024-05-10 02:10:00|8205.3|8202.3|8205|8202|8205.3|8202.3|8203.7|8200.7|0
1715307300000|2024-05-10 02:15:00|8205.1|8202.1|8206.6|8203.6|8209.8|8206.8|8205.1|8202.1|0
1715307600000|2024-05-10 02:20:00|8205.8|8202.8|8205|8202|8206.6|8203.6|8205|8202|0
1715307900000|2024-05-10 02:25:00|8205.1|8202.1|8206.6|8203.6|8208.2|8205.2|8205.1|8202.1|0
1715308200000|2024-05-10 02:30:00|8208.2|8205.2|8208.2|8205.2|8208.2|8205.2|8206.6|8203.6|0
1715308500000|2024-05-10 02:35:00|8207.4|8204.4|8205|8202|8208.2|8205.2|8205|8202|0
1715308800000|2024-05-10 02:40:00|8206.6|8203.6|8208.2|8205.2|8208.2|8205.2|8205|8202|0
1715309700000|2024-05-10 02:55:00|8207.4|8204.4|8206.6|8203.6|8207.4|8204.4|8206.6|8203.6|0
1715310000000|2024-05-10 03:00:00|8207.4|8204.4|8208.2|8205.2|8208.2|8205.2|8207.4|8204.4|0
1715310600000|2024-05-10 03:10:00|8209|8206|8209.8|8206.8|8209.8|8206.8|8209|8206|0
1715310900000|2024-05-10 03:15:00|8209|8206|8209.8|8206.8|8209.8|8206.8|8209|8206|0
1715311200000|2024-05-10 03:20:00|8209|8206|8209.8|8206.8|8209.8|8206.8|8209|8206|0
1715311800000|2024-05-10 03:30:00|8208.2|8205.2|8209.8|8206.8|8209.8|8206.8|8208.2|8205.2|0
1715312100000|2024-05-10 03:35:00|8208.2|8205.2|8208.2|8205.2|8208.2|8205.2|8208.2|8205.2|0
1715312400000|2024-05-10 03:40:00|8209|8206|8206.6|8203.6|8209|8206|8206.6|8203.6|0
1715312700000|2024-05-10 03:45:00|8205.8|8202.8|8206.6|8203.6|8206.6|8203.6|8205|8202|0
1715313000000|2024-05-10 03:50:00|8205.8|8202.8|8206.6|8203.6|8206.6|8203.6|8205|8202|0
1715313300000|2024-05-10 03:55:00|8207.4|8204.4|8208.2|8205.2|8208.2|8205.2|8206.6|8203.6|0
1715313600000|2024-05-10 04:00:00|8208.1|8205.1|8208.2|8205.2|8209.8|8206.8|8208.1|8205.1|0
1715313900000|2024-05-10 04:05:00|8209|8206|8208.2|8205.2|8209.7|8206.7|8208.2|8205.2|0
1715314500000|2024-05-10 04:15:00|8209.8|8206.8|8209|8206|8209.8|8206.8|8209|8206|0
1715314800000|2024-05-10 04:20:00|8209.8|8206.8|8209.8|8206.8|8209.8|8206.8|8208.2|8205.2|0
1715315100000|2024-05-10 04:25:00|8209.9|8206.9|8209.9|8206.9|8209.9|8206.9|8209.9|8206.9|0
1715315400000|2024-05-10 04:30:00|8211.4|8208.4|8211.5|8208.5|8211.5|8208.5|8211.4|8208.4|0
1715315700000|2024-05-10 04:35:00|8210.7|8207.7|8210.7|8207.7|8211.5|8208.5|8210.7|8207.7|0
1715316000000|2024-05-10 04:40:00|8211.5|8208.5|8211.4|8208.4|8211.5|8208.5|8209.9|8206.9|0
1715316300000|2024-05-10 04:45:00|8211.5|8208.5|8211.5|8208.5|8211.5|8208.5|8211.5|8208.5|0
1715316600000|2024-05-10 04:50:00|8211.4|8208.4|8211.4|8208.4|8211.4|8208.4|8211.4|8208.4|0
1715317200000|2024-05-10 05:00:00|8213|8210|8213.1|8210.1|8214.7|8211.7|8211.5|8208.5|0
1715317500000|2024-05-10 05:05:00|8213|8210|8213.1|8210.1|8214.7|8211.7|8213|8210|0
1715317800000|2024-05-10 05:10:00|8214.6|8211.6|8213.1|8210.1|8214.7|8211.7|8213.1|8210.1|0
1715318100000|2024-05-10 05:15:00|8214.7|8211.7|8216.3|8213.3|8216.3|8213.3|8214.7|8211.7|0
1715318400000|2024-05-10 05:20:00|8214.8|8211.8|8211.5|8208.5|8214.8|8211.8|8211.5|8208.5|0
1715318700000|2024-05-10 05:25:00|8210|8207|8211.5|8208.5|8211.6|8208.6|8210|8207|0
1715319000000|2024-05-10 05:30:00|8213.1|8210.1|8213.9|8210.9|8214.7|8211.7|8213.1|8210.1|0
1715319300000|2024-05-10 05:35:00|8213.8|8210.8|8213.4|8210.4|8217|8214|8213.4|8210.4|0
1715319600000|2024-05-10 05:40:00|8212.6|8209.6|8216.1|8213.1|8217.7|8214.7|8211.8|8208.8|0
1715319900000|2024-05-10 05:45:00|8215.4|8212.4|8213|8210|8216.2|8213.2|8211.4|8208.4|0
1715320200000|2024-05-10 05:50:00|8211.4|8208.4|8208.3|8205.3|8213|8210|8208.3|8205.3|0
1715320500000|2024-05-10 05:55:00|8209.8|8206.8|8206.7|8203.7|8209.8|8206.8|8206.7|8203.7|0
1715320800000|2024-05-10 06:00:00|8208.2|8205.2|8210.5|8208.5|8214.5|8212.5|8204.8|8202.8|263
1715321100000|2024-05-10 06:05:00|8210.3|8208.3|8215.8|8213.8|8216|8214|8210|8208|138
1715321400000|2024-05-10 06:10:00|8216|8214|8219|8217|8219.8|8217.8|8215.8|8213.8|134
1715321700000|2024-05-10 06:15:00|8219.3|8217.3|8224.8|8222.8|8226.3|8224.3|8216.5|8214.5|218
1715322000000|2024-05-10 06:20:00|8225|8223|8230|8228|8230.8|8228.8|8225|8223|225
1715322300000|2024-05-10 06:25:00|8230.3|8228.3|8231.5|8229.5|8232.5|8230.5|8227.3|8225.3|175
1715322600000|2024-05-10 06:30:00|8231.8|8229.8|8223.5|8221.5|8231.8|8229.8|8223.3|8221.3|113
1715322900000|2024-05-10 06:35:00|8223.8|8221.8|8225.5|8223.5|8227|8225|8223.8|8221.8|68
1715323200000|2024-05-10 06:40:00|8225.8|8223.8|8231|8229|8231.8|8229.8|8225.3|8223.3|184
1715323500000|2024-05-10 06:45:00|8230.8|8228.8|8227.8|8225.8|8231.3|8229.3|8226.8|8224.8|103
1715323800000|2024-05-10 06:50:00|8227.3|8225.3|8225|8223|8227.3|8225.3|8222.8|8220.8|152
1715324100000|2024-05-10 06:55:00|8224.8|8222.8|8230|8228|8234.5|8232.5|8222|8220|419
1715324400000|2024-05-10 07:00:00|8229.5|8228.5|8233|8232|8239.8|8238.8|8228|8227|1905
1715324700000|2024-05-10 07:05:00|8232.8|8231.8|8224.3|8223.3|8233|8232|8223.3|8222.3|980
1715325000000|2024-05-10 07:10:00|8225|8224|8223|8222|8225.8|8224.8|8220|8219|407
1715325300000|2024-05-10 07:15:00|8223.3|8222.3|8220.8|8219.8|8224.3|8223.3|8219.5|8218.5|328
1715325600000|2024-05-10 07:20:00|8220.5|8219.5|8220.3|8219.3|8222|8221|8218.3|8217.3|336
1715325900000|2024-05-10 07:25:00|8220|8219|8226.8|8225.8|8227.3|8226.3|8219.3|8218.3|308
1715326200000|2024-05-10 07:30:00|8227.3|8226.3|8225|8224|8228.8|8227.8|8223.8|8222.8|322
1715326500000|2024-05-10 07:35:00|8224.8|8223.8|8226.3|8225.3|8227.8|8226.8|8223.3|8222.3|305
1715326800000|2024-05-10 07:40:00|8226.1|8225.1|8230.3|8229.3|8231.1|8230.1|8225.6|8224.6|292
1715327100000|2024-05-10 07:45:00|8230.1|8229.1|8227.8|8226.8|8231.6|8230.6|8227.6|8226.6|238
1715327400000|2024-05-10 07:50:00|8227.6|8226.6|8232.1|8231.1|8232.3|8231.3|8226.6|8225.6|304
1715327700000|2024-05-10 07:55:00|8232.3|8231.3|8234.6|8233.6|8236.1|8235.1|8232.1|8231.1|230
1715328000000|2024-05-10 08:00:00|8235.1|8234.1|8238.3|8237.3|8241.1|8240.1|8235.1|8234.1|381
1715328300000|2024-05-10 08:05:00|8238.1|8237.1|8234.3|8233.3|8238.6|8237.6|8230.3|8229.3|204
1715328600000|2024-05-10 08:10:00|8234.6|8233.6|8234.1|8233.1|8238.3|8237.3|8233.6|8232.6|194
1715328900000|2024-05-10 08:15:00|8233.8|8232.8|8237.3|8236.3|8237.6|8236.6|8232.6|8231.6|169
1715329200000|2024-05-10 08:20:00|8237.1|8236.1|8237.8|8236.8|8238.8|8237.8|8236.3|8235.3|211
1715329500000|2024-05-10 08:25:00|8238.1|8237.1|8241.1|8240.1|8241.1|8240.1|8238.1|8237.1|188
1715329800000|2024-05-10 08:30:00|8241.3|8240.3|8240.1|8239.1|8243.6|8242.6|8239.1|8238.1|251
1715330100000|2024-05-10 08:35:00|8240.6|8239.6|8245.1|8244.1|8246.1|8245.1|8240.6|8239.6|1338
1715330400000|2024-05-10 08:40:00|8244.8|8243.8|8246.1|8245.1|8247.6|8246.6|8243.6|8242.6|342
1715330700000|2024-05-10 08:45:00|8245.8|8244.8|8248.3|8247.3|8251.8|8250.8|8245.3|8244.3|262
1715331000000|2024-05-10 08:50:00|8248.1|8247.1|8250.3|8249.3|8251.8|8250.8|8247.3|8246.3|253
1715331300000|2024-05-10 08:55:00|8250.6|8249.6|8256.3|8255.3|8256.6|8255.6|8249.6|8248.6|257
1715331600000|2024-05-10 09:00:00|8256.1|8255.1|8255.6|8254.6|8258.1|8257.1|8254.1|8253.1|306
1715331900000|2024-05-10 09:05:00|8255.3|8254.3|8250.3|8249.3|8256.6|8255.6|8250.1|8249.1|210
1715332200000|2024-05-10 09:10:00|8250.1|8249.1|8249.8|8248.8|8252.8|8251.8|8249.3|8248.3|1850
1715332500000|2024-05-10 09:15:00|8250.1|8249.1|8254.1|8253.1|8254.3|8253.3|8249.8|8248.8|180
1715332800000|2024-05-10 09:20:00|8254.3|8253.3|8252.6|8251.6|8256.6|8255.6|8252.3|8251.3|211
1715333100000|2024-05-10 09:25:00|8252.1|8251.1|8252.6|8251.6|8255.1|8254.1|8251.6|8250.6|219
1715333400000|2024-05-10 09:30:00|8252.3|8251.3|8254.1|8253.1|8256.1|8255.1|8250.8|8249.8|228
1715333700000|2024-05-10 09:35:00|8253.8|8252.8|8252.6|8251.6|8254.1|8253.1|8250.6|8249.6|118
1715334000000|2024-05-10 09:40:00|8252.3|8251.3|8249.8|8248.8|8255.6|8254.6|8249.6|8248.6|162
1715334300000|2024-05-10 09:45:00|8249.6|8248.6|8251.1|8250.1|8251.3|8250.3|8248.3|8247.3|261
1715334600000|2024-05-10 09:50:00|8250.8|8249.8|8252.8|8251.8|8255.1|8254.1|8250.6|8249.6|316
1715334900000|2024-05-10 09:55:00|8252.6|8251.6|8252.8|8251.8|8255.1|8254.1|8252.1|8251.1|191
1715335200000|2024-05-10 10:00:00|8252.1|8251.1|8255.6|8254.6|8255.6|8254.6|8250.3|8249.3|238
1715335500000|2024-05-10 10:05:00|8255.1|8254.1|8255.8|8254.8|8258.1|8257.1|8255.1|8254.1|190
1715335800000|2024-05-10 10:10:00|8255.6|8254.6|8256.1|8255.1|8257.1|8256.1|8254.6|8253.6|117
1715336100000|2024-05-10 10:15:00|8256.3|8255.3|8259.1|8258.1|8260.6|8259.6|8256.1|8255.1|214
1715336400000|2024-05-10 10:20:00|8259.3|8258.3|8257.6|8256.6|8260.6|8259.6|8257.1|8256.1|197
1715336700000|2024-05-10 10:25:00|8257.8|8256.8|8258.1|8257.1|8259.1|8258.1|8257.1|8256.1|140
1715337000000|2024-05-10 10:30:00|8258.3|8257.3|8257.6|8256.6|8259.6|8258.6|8256.6|8255.6|166
1715337300000|2024-05-10 10:35:00|8257.1|8256.1|8254.6|8253.6|8258.1|8257.1|8254.1|8253.1|235
1715337600000|2024-05-10 10:40:00|8254.3|8253.3|8254.3|8253.3|8256.3|8255.3|8254.1|8253.1|179
1715337900000|2024-05-10 10:45:00|8254.1|8253.1|8253.6|8252.6|8255.3|8254.3|8253.3|8252.3|78
1715338200000|2024-05-10 10:50:00|8253.8|8252.8|8251.6|8250.6|8254.1|8253.1|8251.1|8250.1|100
1715338500000|2024-05-10 10:55:00|8251.8|8250.8|8249.3|8248.3|8252.1|8251.1|8248.8|8247.8|129
1715338800000|2024-05-10 11:00:00|8249.1|8248.1|8245.6|8244.6|8249.8|8248.8|8244.1|8243.1|257
1715339100000|2024-05-10 11:05:00|8245.3|8244.3|8242.1|8241.1|8245.6|8244.6|8242.1|8241.1|117
1715339400000|2024-05-10 11:10:00|8243.1|8242.1|8244.3|8243.3|8245.1|8244.1|8242.3|8241.3|1037
1715339700000|2024-05-10 11:15:00|8244.6|8243.6|8243.6|8242.6|8244.6|8243.6|8242.6|8241.6|61
1715340000000|2024-05-10 11:20:00|8242.6|8241.6|8244.1|8243.1|8245.3|8244.3|8240.6|8239.6|152
1715340300000|2024-05-10 11:25:00|8243.8|8242.8|8245.1|8244.1|8245.6|8244.6|8243.6|8242.6|161
1715340600000|2024-05-10 11:30:00|8245.3|8244.3|8245.6|8244.6|8247.3|8246.3|8243.6|8242.6|160
1715340900000|2024-05-10 11:35:00|8245.8|8244.8|8243.3|8242.3|8246.8|8245.8|8243.3|8242.3|208
1715341200000|2024-05-10 11:40:00|8242.9|8241.9|8246.9|8245.9|8247.7|8246.7|8242.2|8241.2|153
1715341500000|2024-05-10 11:45:00|8247.2|8246.2|8249.9|8248.9|8250.2|8249.2|8247.2|8246.2|112
1715341800000|2024-05-10 11:50:00|8250.2|8249.2|8243.2|8242.2|8250.2|8249.2|8243.2|8242.2|100
1715342100000|2024-05-10 11:55:00|8243.4|8242.4|8241.7|8240.7|8244.7|8243.7|8241.4|8240.4|94
1715342400000|2024-05-10 12:00:00|8241.9|8240.9|8242.9|8241.9|8244.2|8243.2|8241.7|8240.7|2692
1715342700000|2024-05-10 12:05:00|8243.2|8242.2|8241.9|8240.9|8243.7|8242.7|8240.2|8239.2|200
1715343000000|2024-05-10 12:10:00|8241.7|8240.7|8247.2|8246.2|8247.7|8246.7|8241.4|8240.4|189
1715343300000|2024-05-10 12:15:00|8246.9|8245.9|8242.2|8241.2|8247.7|8246.7|8242.2|8241.2|178
1715343600000|2024-05-10 12:20:00|8242.4|8241.4|8246.7|8245.7|8246.7|8245.7|8241.7|8240.7|176
1715343900000|2024-05-10 12:25:00|8246.9|8245.9|8245.7|8244.7|8248.7|8247.7|8245.2|8244.2|241
1715344200000|2024-05-10 12:30:00|8245.2|8244.2|8243.4|8242.4|8246.4|8245.4|8241.2|8240.2|181
1715344500000|2024-05-10 12:35:00|8243.2|8242.2|8234.9|8233.9|8244.2|8243.2|8234.4|8233.4|255
1715344800000|2024-05-10 12:40:00|8235.2|8234.2|8239.2|8238.2|8239.7|8238.7|8235.2|8234.2|127
1715345100000|2024-05-10 12:45:00|8239.4|8238.4|8239.7|8238.7|8240.4|8239.4|8237.9|8236.9|138
1715345400000|2024-05-10 12:50:00|8239.9|8238.9|8238.2|8237.2|8240.2|8239.2|8236.7|8235.7|211
1715345700000|2024-05-10 12:55:00|8238.4|8237.4|8238.9|8237.9|8240.2|8239.2|8236.7|8235.7|231
1715346000000|2024-05-10 13:00:00|8239.2|8238.2|8238.2|8237.2|8239.9|8238.9|8236.9|8235.9|149
1715346300000|2024-05-10 13:05:00|8238.4|8237.4|8239.2|8238.2|8240.7|8239.7|8238.2|8237.2|1165
1715346600000|2024-05-10 13:10:00|8239.4|8238.4|8236.7|8235.7|8240.2|8239.2|8236.7|8235.7|137
1715346900000|2024-05-10 13:15:00|8236.4|8235.4|8231.7|8230.7|8236.4|8235.4|8230.2|8229.2|500
1715347200000|2024-05-10 13:20:00|8231.4|8230.4|8232.2|8231.2|8232.2|8231.2|8229.9|8228.9|491
1715347500000|2024-05-10 13:25:00|8232.7|8231.7|8233.4|8232.4|8233.7|8232.7|8229.7|8228.7|251
1715347800000|2024-05-10 13:30:00|8233.7|8232.7|8232.2|8231.2|8234.4|8233.4|8228.2|8227.2|401
1715348100000|2024-05-10 13:35:00|8232.4|8231.4|8230.7|8229.7|8234.9|8233.9|8229.9|8228.9|256
1715348400000|2024-05-10 13:40:00|8230.4|8229.4|8221.7|8220.7|8230.4|8229.4|8221.7|8220.7|409
1715348700000|2024-05-10 13:45:00|8221.4|8220.4|8224.7|8223.7|8227.7|8226.7|8221.2|8220.2|283
1715349000000|2024-05-10 13:50:00|8224.9|8223.9|8225.2|8224.2|8227.9|8226.9|8223.7|8222.7|264
1715349300000|2024-05-10 13:55:00|8224.7|8223.7|8228.2|8227.2|8228.2|8227.2|8223.2|8222.2|303
1715349600000|2024-05-10 14:00:00|8227.9|8226.9|8226.4|8225.4|8227.9|8226.9|8218.9|8217.9|617
1715349900000|2024-05-10 14:05:00|8226.7|8225.7|8229.9|8228.9|8231.2|8230.2|8225.9|8224.9|441
1715350200000|2024-05-10 14:10:00|8230.3|8229.3|8226.3|8225.3|8232.1|8231.1|8224.6|8223.6|372
1715350500000|2024-05-10 14:15:00|8226.6|8225.6|8228.6|8227.6|8228.8|8227.8|8224.6|8223.6|265
1715350800000|2024-05-10 14:20:00|8228.3|8227.3|8227.1|8226.1|8229.6|8228.6|8223.6|8222.6|293
1715351100000|2024-05-10 14:25:00|8227.3|8226.3|8228.1|8227.1|8228.1|8227.1|8223.6|8222.6|356
1715351400000|2024-05-10 14:30:00|8228.3|8227.3|8229.1|8228.1|8230.1|8229.1|8225.6|8224.6|232
1715351700000|2024-05-10 14:35:00|8228.8|8227.8|8229.6|8228.6|8230.6|8229.6|8227.6|8226.6|325
1715352000000|2024-05-10 14:40:00|8229.3|8228.3|8234.6|8233.6|8235.1|8234.1|8229.3|8228.3|209
1715352300000|2024-05-10 14:45:00|8234.3|8233.3|8232.6|8231.6|8234.6|8233.6|8231.6|8230.6|372
1715352600000|2024-05-10 14:50:00|8233.1|8232.1|8227.6|8226.6|8233.1|8232.1|8227.6|8226.6|357
1715352900000|2024-05-10 14:55:00|8227.3|8226.3|8225.8|8224.8|8227.6|8226.6|8224.6|8223.6|270
1715353200000|2024-05-10 15:00:00|8226.6|8225.6|8221.6|8220.6|8226.6|8225.6|8221.1|8220.1|450
1715353500000|2024-05-10 15:05:00|8221.3|8220.3|8214.1|8213.1|8221.6|8220.6|8213.6|8212.6|387
1715353800000|2024-05-10 15:10:00|8214.3|8213.3|8212.1|8211.1|8215.1|8214.1|8211.6|8210.6|355
1715354100000|2024-05-10 15:15:00|8212.3|8211.3|8215.6|8214.6|8217.1|8216.1|8212.1|8211.1|4332
1715354400000|2024-05-10 15:20:00|8215.8|8214.8|8217.6|8216.6|8218.6|8217.6|8215.1|8214.1|336
1715354700000|2024-05-10 15:25:00|8217.8|8216.8|8214.6|8213.6|8219.1|8218.1|8214.3|8213.3|860
1715355000000|2024-05-10 15:30:00|8196.5|8194.5|8204|8202|8205.7|8203.7|8196.5|8194.5|2567
1715355300000|2024-05-10 15:35:00|8203.2|8201.2|8200.2|8198.2|8203.2|8201.2|8199|8197|1127
1715355600000|2024-05-10 15:40:00|8200.5|8198.5|8198.5|8196.5|8202.2|8200.2|8198|8196|387
1715355900000|2024-05-10 15:45:00|8198.2|8196.2|8199.7|8197.7|8200.2|8198.2|8197.7|8195.7|152
1715356200000|2024-05-10 15:50:00|8200|8198|8201.5|8199.5|8203.5|8201.5|8200|8198|175
1715356500000|2024-05-10 15:55:00|8201.7|8199.7|8204.2|8202.2|8204.5|8202.5|8201|8199|110
1715356800000|2024-05-10 16:00:00|8204.5|8202.5|8199.2|8197.2|8204.5|8202.5|8198.2|8196.2|117
1715357100000|2024-05-10 16:05:00|8199.5|8197.5|8199.5|8197.5|8200|8198|8197.5|8195.5|66
1715357400000|2024-05-10 16:10:00|8199.7|8197.7|8200.5|8198.5|8201.5|8199.5|8199.2|8197.2|70
1715357700000|2024-05-10 16:15:00|8200.7|8198.7|8200.2|8198.2|8202|8200|8200|8198|50
1715358000000|2024-05-10 16:20:00|8200.5|8198.5|8201.5|8199.5|8202|8200|8200|8198|71
1715358300000|2024-05-10 16:25:00|8201.7|8199.7|8199.2|8197.2|8202.2|8200.2|8198.2|8196.2|64
1715358600000|2024-05-10 16:30:00|8199.5|8197.5|8200.5|8198.5|8202.7|8200.7|8199.5|8197.5|27
1715358900000|2024-05-10 16:35:00|8200.7|8198.7|8199.5|8197.5|8201.2|8199.2|8198.2|8196.2|15
1715359200000|2024-05-10 16:40:00|8199.7|8197.7|8200.5|8198.5|8201.2|8199.2|8199.5|8197.5|24
1715359500000|2024-05-10 16:45:00|8200.7|8198.7|8202.5|8200.5|8202.7|8200.7|8200.5|8198.5|32
1715359800000|2024-05-10 16:50:00|8202.2|8200.2|8202.5|8200.5|8203.2|8201.2|8201.7|8199.7|23
1715360100000|2024-05-10 16:55:00|8202.2|8200.2|8203|8201|8203.2|8201.2|8202|8200|43
1715360400000|2024-05-10 17:00:00|8202.7|8200.7|8198.2|8196.2|8202.7|8200.7|8198|8196|103
1715360700000|2024-05-10 17:05:00|8198.5|8196.5|8196.5|8194.5|8199|8197|8196|8194|48
1715361000000|2024-05-10 17:10:00|8196.2|8194.2|8197.5|8195.5|8198|8196|8196.2|8194.2|19
1715361300000|2024-05-10 17:15:00|8197.7|8195.7|8196.5|8194.5|8198.2|8196.2|8196.5|8194.5|25
1715361600000|2024-05-10 17:20:00|8196.7|8194.7|8197|8195|8197|8195|8195.5|8193.5|27
1715361900000|2024-05-10 17:25:00|8196.7|8194.7|8197.7|8195.7|8198.2|8196.2|8196|8194|21
1715362200000|2024-05-10 17:30:00|8198|8196|8197.7|8195.7|8198.2|8196.2|8197|8195|15
1715362500000|2024-05-10 17:35:00|8198|8196|8198.5|8196.5|8199.2|8197.2|8197.7|8195.7|11
1715362800000|2024-05-10 17:40:00|8198.2|8196.2|8198.2|8196.2|8198.7|8196.7|8197.7|8195.7|7
1715363100000|2024-05-10 17:45:00|8198.5|8196.5|8198.2|8196.2|8198.7|8196.7|8197.2|8195.2|16
1715363400000|2024-05-10 17:50:00|8198.5|8196.5|8199.5|8197.5|8200.2|8198.2|8198.5|8196.5|18
1715363700000|2024-05-10 17:55:00|8199.2|8197.2|8200.5|8198.5|8201|8199|8199.2|8197.2|17
1715364000000|2024-05-10 18:00:00|8200.7|8198.7|8197.7|8195.7|8201|8199|8197.7|8195.7|17
1715364300000|2024-05-10 18:05:00|8198|8196|8200.7|8198.7|8200.7|8198.7|8197.7|8195.7|23
1715364600000|2024-05-10 18:10:00|8200.5|8198.5|8200.7|8198.7|8201.2|8199.2|8200.2|8198.2|3
1715364900000|2024-05-10 18:15:00|8201|8199|8201.5|8199.5|8201.7|8199.7|8200.2|8198.2|18
1715365200000|2024-05-10 18:20:00|8201.2|8199.2|8200.2|8198.2|8201.2|8199.2|8199.2|8197.2|19
1715365500000|2024-05-10 18:25:00|8200|8198|8200.2|8198.2|8200.2|8198.2|8198.7|8196.7|8
1715365800000|2024-05-10 18:30:00|8200.5|8198.5|8198.7|8196.7|8200.5|8198.5|8197.7|8195.7|10
1715366100000|2024-05-10 18:35:00|8198.5|8196.5|8197.7|8195.7|8199.2|8197.2|8197.5|8195.5|6
1715366400000|2024-05-10 18:40:00|8198|8196|8200.5|8198.5|8200.7|8198.7|8198|8196|48
1715366700000|2024-05-10 18:45:00|8200.2|8198.2|8200.7|8198.7|8201.2|8199.2|8199.5|8197.5|20
1715367000000|2024-05-10 18:50:00|8201|8199|8201.2|8199.2|8202.2|8200.2|8200.7|8198.7|5
1715367300000|2024-05-10 18:55:00|8201.5|8199.5|8201.7|8199.7|8201.7|8199.7|8200.7|8198.7|6
1715367600000|2024-05-10 19:00:00|8202|8200|8201.7|8199.7|8202|8200|8199|8197|43
1715367900000|2024-05-10 19:05:00|8202|8200|8201|8199|8202.2|8200.2|8200.2|8198.2|11
1715368200000|2024-05-10 19:10:00|8201.2|8199.2|8203|8201|8204.2|8202.2|8201|8199|40
1715368500000|2024-05-10 19:15:00|8202.7|8200.7|8204.5|8202.5|8204.5|8202.5|8202.5|8200.5|27
1715368800000|2024-05-10 19:20:00|8204.2|8202.2|8204.2|8202.2|8204.2|8202.2|8202.5|8200.5|45
1715369100000|2024-05-10 19:25:00|8204.5|8202.5|8205.2|8203.2|8205.5|8203.5|8204|8202|28
1715369400000|2024-05-10 19:30:00|8205.5|8203.5|8205.5|8203.5|8206.7|8204.7|8203.2|8201.2|43
1715369700000|2024-05-10 19:35:00|8205.2|8203.2|8206.7|8204.7|8207|8205|8204.5|8202.5|53
1715370000000|2024-05-10 19:40:00|8207|8205|8204.2|8202.2|8207|8205|8204.2|8202.2|42
1715370300000|2024-05-10 19:45:00|8204.5|8202.5|8203.2|8201.2|8205|8203|8202.7|8200.7|76
1715370600000|2024-05-10 19:50:00|8203.5|8201.5|8206.2|8204.2|8207|8205|8202.7|8200.7|77
1715370900000|2024-05-10 19:55:00|8206.5|8204.5|8205.7|8203.7|8208|8206|8204.5|8202.5|107
1715371200000|2024-05-10 20:00:00|8206.9|8202.9|8202.6|8198.6|8206.9|8202.9|8201.1|8197.1|3750
1715371500000|2024-05-10 20:05:00|8203.1|8199.1|8203.1|8199.1|8203.9|8199.9|8201.9|8197.9|0
1715371800000|2024-05-10 20:10:00|8203.4|8199.4|8202.6|8198.6|8203.9|8199.9|8202.6|8198.6|0
1715372100000|2024-05-10 20:15:00|8203.1|8199.1|8201.1|8197.1|8203.1|8199.1|8201.1|8197.1|0
1715372400000|2024-05-10 20:20:00|8201.2|8197.2|8202|8198|8202.6|8198.6|8201.1|8197.1|0
1715372700000|2024-05-10 20:25:00|8201.9|8197.9|8201.1|8197.1|8202|8198|8201.1|8197.1|0
1715373000000|2024-05-10 20:30:00|8200.7|8196.7|8199.8|8195.8|8201.1|8197.1|8199.8|8195.8|0
1715373300000|2024-05-10 20:35:00|8200.3|8196.3|8199.6|8195.6|8200.6|8196.6|8199.2|8195.2|0
1715373600000|2024-05-10 20:40:00|8199.9|8195.9|8199.3|8195.3|8199.9|8195.9|8198.8|8194.8|0
1715373900000|2024-05-10 20:45:00|8198.8|8194.8|8200.7|8196.7|8200.7|8196.7|8198.5|8194.5|0
1715374200000|2024-05-10 20:50:00|8200.5|8196.5|8200.4|8196.4|8201.2|8197.2|8200|8196|0
1715374500000|2024-05-10 20:55:00|8200.7|8196.7|8199.7|8195.7|8201.2|8197.2|8198.5|8194.5|0
1715374800000|2024-05-10 21:00:00|8199.6|8195.6|8199.6|8195.6|8199.6|8195.6|8199.6|8195.6|0
1715551200000|2024-05-12 22:00:00|8208.2|8204.2|8209.7|8205.7|8210.2|8206.2|8207.7|8203.7|0
1715551500000|2024-05-12 22:05:00|8209.5|8205.5|8206.6|8202.6|8209.7|8205.7|8206.3|8202.3|0
1715551800000|2024-05-12 22:10:00|8206.8|8202.8|8207.4|8203.4|8207.7|8203.7|8206.6|8202.6|0
1715552100000|2024-05-12 22:15:00|8199.8|8195.8|8200.7|8196.7|8200.7|8196.7|8199.2|8195.2|0
1715552400000|2024-05-12 22:20:00|8201.3|8197.3|8201.3|8197.3|8201.3|8197.3|8201|8197|0
1715552700000|2024-05-12 22:25:00|8201|8197|8200.9|8196.9|8201|8197|8200.3|8196.3|0
1715553000000|2024-05-12 22:30:00|8201.4|8197.4|8203.4|8199.4|8203.4|8199.4|8201.4|8197.4|0
1715553300000|2024-05-12 22:35:00|8203.2|8199.2|8202.6|8198.6|8203.4|8199.4|8202.6|8198.6|0
1715553600000|2024-05-12 22:40:00|8202.5|8198.5|8202.7|8198.7|8203.2|8199.2|8202.4|8198.4|0
1715553900000|2024-05-12 22:45:00|8202.6|8198.6|8202.6|8198.6|8203.1|8199.1|8202.2|8198.2|0
1715554200000|2024-05-12 22:50:00|8202.3|8198.3|8202.6|8198.6|8203.1|8199.1|8202.3|8198.3|0
1715554500000|2024-05-12 22:55:00|8203.1|8199.1|8202.6|8198.6|8203.1|8199.1|8201.8|8197.8|0
1715554800000|2024-05-12 23:00:00|8211.3|8207.3|8211.3|8207.3|8211.6|8207.6|8209.7|8205.7|0
1715555100000|2024-05-12 23:05:00|8211.5|8207.5|8212.1|8208.1|8212.9|8208.9|8211.5|8207.5|0
1715555400000|2024-05-12 23:10:00|8211.9|8207.9|8211.3|8207.3|8212.1|8208.1|8211.3|8207.3|0
1715555700000|2024-05-12 23:15:00|8202.6|8198.6|8203.3|8199.3|8203.4|8199.4|8202.6|8198.6|0
1715556000000|2024-05-12 23:20:00|8203.1|8199.1|8203.4|8199.4|8203.7|8199.7|8203.1|8199.1|0
1715556300000|2024-05-12 23:25:00|8203.7|8199.7|8203.7|8199.7|8204.6|8200.6|8203.4|8199.4|0
1715556600000|2024-05-12 23:30:00|8203.4|8199.4|8203.4|8199.4|8203.7|8199.7|8202.6|8198.6|0
1715556900000|2024-05-12 23:35:00|8203.7|8199.7|8203.3|8199.3|8203.7|8199.7|8203.1|8199.1|0
1715557200000|2024-05-12 23:40:00|8203.4|8199.4|8203.1|8199.1|8203.4|8199.4|8203.1|8199.1|0
1715557500000|2024-05-12 23:45:00|8202.6|8198.6|8203.4|8199.4|8203.4|8199.4|8202.6|8198.6|0
1715557800000|2024-05-12 23:50:00|8203.1|8199.1|8202.6|8198.6|8203.1|8199.1|8202.3|8198.3|0
1715558100000|2024-05-12 23:55:00|8202.5|8198.5|8202.6|8198.6|8203.1|8199.1|8202.3|8198.3|0
1715558400000|2024-05-13 00:00:00|8211.3|8207.3|8211.6|8207.6|8211.9|8207.9|8210.7|8206.7|0
1715558700000|2024-05-13 00:05:00|8211.5|8207.5|8211|8207|8211.6|8207.6|8208.6|8204.6|0
1715559000000|2024-05-13 00:10:00|8211.3|8207.3|8213.2|8209.2|8213.7|8209.7|8211.1|8207.1|0
1715559300000|2024-05-13 00:15:00|8205.1|8201.1|8204.6|8201.6|8211.3|8207.3|8204.6|8200.6|0
1715559600000|2024-05-13 00:20:00|8203|8200|8201.4|8198.4|8204.5|8201.5|8201.4|8198.4|0
1715559900000|2024-05-13 00:25:00|8202.9|8199.9|8203|8200|8204.5|8201.5|8201.4|8198.4|0
1715560200000|2024-05-13 00:30:00|8204.6|8201.6|8203|8200|8204.6|8201.6|8203|8200|0
1715560500000|2024-05-13 00:35:00|8204.5|8201.5|8203|8200|8204.6|8201.6|8203|8200|0
1715560800000|2024-05-13 00:40:00|8204.6|8201.6|8204.6|8201.6|8206.2|8203.2|8204.6|8201.6|0
1715561100000|2024-05-13 00:45:00|8206.2|8203.2|8204.6|8201.6|8206.2|8203.2|8204.6|8201.6|0
1715561400000|2024-05-13 00:50:00|8205.4|8202.4|8204.6|8201.6|8205.4|8202.4|8204.6|8201.6|0
1715561700000|2024-05-13 00:55:00|8204.7|8201.7|8204.8|8201.8|8206.2|8203.2|8204.6|8201.6|0
1715562000000|2024-05-13 01:00:00|8206.3|8203.3|8204.7|8201.7|8206.3|8203.3|8204.7|8201.7|0
1715562300000|2024-05-13 01:05:00|8204.8|8201.8|8204.7|8201.7|8204.8|8201.8|8204.7|8201.7|0
1715562600000|2024-05-13 01:10:00|8203.2|8200.2|8206.3|8203.3|8206.3|8203.3|8203.2|8200.2|0
1715562900000|2024-05-13 01:15:00|8204.7|8201.7|8203.1|8200.1|8204.7|8201.7|8201.5|8198.5|0
1715563200000|2024-05-13 01:20:00|8204.6|8201.6|8203|8200|8206.2|8203.2|8203|8200|0
1715563500000|2024-05-13 01:25:00|8203.8|8200.8|8203.1|8200.1|8204.6|8201.6|8203|8200|0
1715563800000|2024-05-13 01:30:00|8204.6|8201.6|8204.7|8201.7|8205.4|8202.4|8204.6|8201.6|0
1715564100000|2024-05-13 01:35:00|8205.5|8202.5|8206.3|8203.3|8206.3|8203.3|8204.7|8201.7|0
1715564400000|2024-05-13 01:40:00|8206.2|8203.2|8203.1|8200.1|8206.3|8203.3|8203.1|8200.1|0
1715564700000|2024-05-13 01:45:00|8204.7|8201.7|8204.7|8201.7|8204.7|8201.7|8204.7|8201.7|0
1715565000000|2024-05-13 01:50:00|8203.1|8200.1|8204.7|8201.7|8204.7|8201.7|8203.1|8200.1|0
1715565300000|2024-05-13 01:55:00|8203.9|8200.9|8204.7|8201.7|8204.7|8201.7|8203.9|8200.9|0
1715565600000|2024-05-13 02:00:00|8206.3|8203.3|8203.1|8200.1|8206.3|8203.3|8203.1|8200.1|0
1715567100000|2024-05-13 02:25:00|8202.3|8199.3|8201.5|8198.5|8202.3|8199.3|8201.5|8198.5|0
1715567400000|2024-05-13 02:30:00|8203.1|8200.1|8203|8200|8203.9|8200.9|8203|8200|0
1715567700000|2024-05-13 02:35:00|8203.1|8200.1|8204.6|8201.6|8204.6|8201.6|8203|8200|0
1715568000000|2024-05-13 02:40:00|8206.2|8203.2|8206.2|8203.2|8206.2|8203.2|8206.2|8203.2|0
1715568600000|2024-05-13 02:50:00|8205.4|8202.4|8204.6|8201.6|8206.2|8203.2|8204.6|8201.6|0
1715570400000|2024-05-13 03:20:00|8204.7|8201.7|8207.9|8204.9|8209.5|8206.5|8204.7|8201.7|0
1715570700000|2024-05-13 03:25:00|8208|8205|8209.5|8206.5|8209.5|8206.5|8207.9|8204.9|0
1715571000000|2024-05-13 03:30:00|8207.9|8204.9|8207.9|8204.9|8207.9|8204.9|8207.9|8204.9|0
1715571300000|2024-05-13 03:35:00|8209.5|8206.5|8209.6|8206.6|8209.6|8206.6|8209.5|8206.5|0
1715571600000|2024-05-13 03:40:00|8209.5|8206.5|8209.5|8206.5|8209.6|8206.6|8209.5|8206.5|0
1715571900000|2024-05-13 03:45:00|8209.6|8206.6|8209.4|8206.4|8209.6|8206.6|8208|8205|0
1715572200000|2024-05-13 03:50:00|8207.9|8204.9|8209.4|8206.4|8209.4|8206.4|8207.8|8204.8|0
1715572500000|2024-05-13 03:55:00|8207.8|8204.8|8207.8|8204.8|8208.6|8205.6|8207.8|8204.8|0
1715573100000|2024-05-13 04:05:00|8207.9|8204.9|8207.8|8204.8|8207.9|8204.9|8207.8|8204.8|0
1715573400000|2024-05-13 04:10:00|8206.2|8203.2|8206.2|8203.2|8206.2|8203.2|8206.2|8203.2|0
1715574000000|2024-05-13 04:20:00|8204.6|8201.6|8206.2|8203.2|8206.2|8203.2|8204.6|8201.6|0
1715574600000|2024-05-13 04:30:00|8204.6|8201.6|8206.2|8203.2|8206.2|8203.2|8204.6|8201.6|0
1715574900000|2024-05-13 04:35:00|8205.4|8202.4|8206.2|8203.2|8206.2|8203.2|8204.6|8201.6|0
1715575200000|2024-05-13 04:40:00|8206.5|8203.5|8207.3|8204.3|8207.3|8204.3|8206.5|8203.5|0
1715576100000|2024-05-13 04:55:00|8207.4|8204.4|8212.1|8209.1|8212.1|8209.1|8207.3|8204.3|0
1715576400000|2024-05-13 05:00:00|8211.4|8208.4|8211.4|8208.4|8211.4|8208.4|8209.8|8206.8|0
1715576700000|2024-05-13 05:05:00|8211.3|8208.3|8211.4|8208.4|8211.4|8208.4|8211.3|8208.3|0
1715577000000|2024-05-13 05:10:00|8211.3|8208.3|8211.3|8208.3|8211.3|8208.3|8209.8|8206.8|0
1715577300000|2024-05-13 05:15:00|8212.2|8209.2|8212.2|8209.2|8212.2|8209.2|8212.1|8209.1|0
1715577600000|2024-05-13 05:20:00|8210.6|8207.6|8210.6|8207.6|8210.6|8207.6|8210.6|8207.6|0
1715577900000|2024-05-13 05:25:00|8212.2|8209.2|8212.2|8209.2|8212.2|8209.2|8210.6|8207.6|0
1715578200000|2024-05-13 05:30:00|8212.3|8209.3|8213.8|8210.8|8213.9|8210.9|8212.3|8209.3|0
1715578500000|2024-05-13 05:35:00|8213.9|8210.9|8213.1|8210.1|8213.9|8210.9|8212.3|8209.3|0
1715578800000|2024-05-13 05:40:00|8212.3|8209.3|8214.1|8211.1|8214.1|8211.1|8212.3|8209.3|0
1715579100000|2024-05-13 05:45:00|8214|8211|8215.6|8212.6|8215.7|8212.7|8214|8211|0
1715579400000|2024-05-13 05:50:00|8215.7|8212.7|8215.6|8212.6|8215.7|8212.7|8215.6|8212.6|0
1715579700000|2024-05-13 05:55:00|8216.4|8213.4|8217.2|8214.2|8217.2|8214.2|8216.4|8213.4|0
1715580000000|2024-05-13 06:00:00|8217.7|8213.7|8217.4|8215.4|8217.7|8215.4|8208.6|8206.6|374
1715580300000|2024-05-13 06:05:00|8216.9|8214.9|8211.6|8209.6|8216.9|8214.9|8211.6|8209.6|157
1715580600000|2024-05-13 06:10:00|8211.9|8209.9|8209.9|8207.9|8212.1|8210.1|8208.4|8206.4|77
1715580900000|2024-05-13 06:15:00|8209.6|8207.6|8211.1|8209.1|8211.9|8209.9|8208.6|8206.6|79
1715581200000|2024-05-13 06:20:00|8211.4|8209.4|8212.6|8210.6|8212.6|8210.6|8210.1|8208.1|43
1715581500000|2024-05-13 06:25:00|8212.9|8210.9|8212.6|8210.6|8213.9|8211.9|8211.1|8209.1|43
1715581800000|2024-05-13 06:30:00|8212.9|8210.9|8211.4|8209.4|8213.1|8211.1|8210.1|8208.1|30
1715582100000|2024-05-13 06:35:00|8211.6|8209.6|8213.4|8211.4|8213.9|8211.9|8211.1|8209.1|26
1715582400000|2024-05-13 06:40:00|8213.6|8211.6|8210.1|8208.1|8213.6|8211.6|8209.1|8207.1|42
1715582700000|2024-05-13 06:45:00|8210.4|8208.4|8209.6|8207.6|8210.4|8208.4|8209.1|8207.1|15
1715583000000|2024-05-13 06:50:00|8209.9|8207.9|8212.6|8210.6|8212.6|8210.6|8209.6|8207.6|54
1715583300000|2024-05-13 06:55:00|8212.4|8210.4|8209.6|8207.6|8212.6|8210.6|8207.6|8205.6|61
1715583600000|2024-05-13 07:00:00|8209.1|8208.1|8214.4|8213.4|8217.4|8216.4|8207.1|8206.1|1322
1715583900000|2024-05-13 07:05:00|8213.6|8212.6|8221.4|8220.4|8221.9|8220.9|8212.9|8211.9|889
1715584200000|2024-05-13 07:10:00|8221.1|8220.1|8214.1|8213.1|8221.6|8220.6|8212.1|8211.1|476
1715584500000|2024-05-13 07:15:00|8214.4|8213.4|8212.6|8211.6|8216.6|8215.6|8211.4|8210.4|334
1715584800000|2024-05-13 07:20:00|8212.4|8211.4|8212.6|8211.6|8213.1|8212.1|8209.6|8208.6|337
1715585100000|2024-05-13 07:25:00|8212.9|8211.9|8213.1|8212.1|8215.4|8214.4|8210.4|8209.4|236
1715585400000|2024-05-13 07:30:00|8212.9|8211.9|8210.9|8209.9|8214.4|8213.4|8209.9|8208.9|309
1715585700000|2024-05-13 07:35:00|8211.4|8210.4|8210.4|8209.4|8213.4|8212.4|8209.4|8208.4|2508
1715586000000|2024-05-13 07:40:00|8210.1|8209.1|8206.4|8205.4|8211.4|8210.4|8205.6|8204.6|508
1715586300000|2024-05-13 07:45:00|8206.6|8205.6|8206.1|8205.1|8209.4|8208.4|8205.6|8204.6|216
1715586600000|2024-05-13 07:50:00|8206.4|8205.4|8208.2|8207.2|8210|8209|8206.4|8205.4|213
1715586900000|2024-05-13 07:55:00|8208|8207|8210.7|8209.7|8211.2|8210.2|8206.7|8205.7|421
1715587200000|2024-05-13 08:00:00|8210.5|8209.5|8211.2|8210.2|8215|8214|8210.5|8209.5|675
1715587500000|2024-05-13 08:05:00|8211|8210|8215.5|8214.5|8217|8216|8211|8210|313
1715587800000|2024-05-13 08:10:00|8215.2|8214.2|8214.5|8213.5|8216|8215|8212.5|8211.5|243
1715588100000|2024-05-13 08:15:00|8215|8214|8209.2|8208.2|8215.5|8214.5|8208.5|8207.5|367
1715588400000|2024-05-13 08:20:00|8209.5|8208.5|8214.5|8213.5|8215|8214|8209.2|8208.2|283
1715588700000|2024-05-13 08:25:00|8215|8214|8216.5|8215.5|8216.7|8215.7|8213.5|8212.5|4059
1715589000000|2024-05-13 08:30:00|8216.2|8215.2|8216|8215|8217.7|8216.7|8213.2|8212.2|1485
1715589300000|2024-05-13 08:35:00|8216.2|8215.2|8213.7|8212.7|8216.2|8215.2|8211.5|8210.5|159
1715589600000|2024-05-13 08:40:00|8213.5|8212.5|8214.2|8213.2|8215|8214|8212.5|8211.5|373
1715589900000|2024-05-13 08:45:00|8214|8213|8211.7|8210.7|8214.7|8213.7|8210.5|8209.5|194
1715590200000|2024-05-13 08:50:00|8212|8211|8210|8209|8214|8213|8209.7|8208.7|234
1715590500000|2024-05-13 08:55:00|8209.7|8208.7|8208|8207|8212.5|8211.5|8208|8207|191
1715590800000|2024-05-13 09:00:00|8208.2|8207.2|8212.5|8211.5|8213.2|8212.2|8207|8206|198
1715591100000|2024-05-13 09:05:00|8212.2|8211.2|8211.2|8210.2|8212.7|8211.7|8209.2|8208.2|160
1715591400000|2024-05-13 09:10:00|8211|8210|8207.7|8206.7|8212.5|8211.5|8207.5|8206.5|166
1715591700000|2024-05-13 09:15:00|8208|8207|8209.7|8208.7|8211|8210|8207.5|8206.5|313
1715592000000|2024-05-13 09:20:00|8209.5|8208.5|8208.7|8207.7|8211.5|8210.5|8207.2|8206.2|740
1715592300000|2024-05-13 09:25:00|8209|8208|8209.5|8208.5|8210.2|8209.2|8207.5|8206.5|651
1715592600000|2024-05-13 09:30:00|8209.7|8208.7|8206.2|8205.2|8210|8209|8206|8205|10314
1715592900000|2024-05-13 09:35:00|8206.5|8205.5|8209|8208|8209.2|8208.2|8205.5|8204.5|116
1715593200000|2024-05-13 09:40:00|8208.7|8207.7|8207.5|8206.5|8210|8209|8207.2|8206.2|126
1715593500000|2024-05-13 09:45:00|8208.5|8207.5|8208|8207|8208.7|8207.7|8207|8206|2724
1715593800000|2024-05-13 09:50:00|8208.2|8207.2|8205.7|8204.7|8208.2|8207.2|8205.7|8204.7|768
1715594100000|2024-05-13 09:55:00|8206|8205|8209|8208|8209.5|8208.5|8206|8205|76
1715594400000|2024-05-13 10:00:00|8208.7|8207.7|8207|8206|8209.2|8208.2|8205|8204|139
1715594700000|2024-05-13 10:05:00|8206.7|8205.7|8205|8204|8206.7|8205.7|8204.5|8203.5|167
1715595000000|2024-05-13 10:10:00|8204.7|8203.7|8205|8204|8206|8205|8204|8203|137
1715595300000|2024-05-13 10:15:00|8204.7|8203.7|8205|8204|8206.2|8205.2|8204.5|8203.5|316
1715595600000|2024-05-13 10:20:00|8204.7|8203.7|8204.7|8203.7|8206|8205|8204.5|8203.5|92
1715595900000|2024-05-13 10:25:00|8204.5|8203.5|8204.5|8203.5|8206.5|8205.5|8204.5|8203.5|287
1715596200000|2024-05-13 10:30:00|8204.2|8203.2|8205|8204|8206|8205|8204.2|8203.2|4812
1715596500000|2024-05-13 10:35:00|8204.7|8203.7|8204.5|8203.5|8205|8204|8202.7|8201.7|3346
1715596800000|2024-05-13 10:40:00|8204.2|8203.2|8201.2|8200.2|8205.5|8204.5|8201.2|8200.2|174
1715597100000|2024-05-13 10:45:00|8201.5|8200.5|8200.2|8199.2|8202.5|8201.5|8200|8199|295
1715597400000|2024-05-13 10:50:00|8200.5|8199.5|8202.7|8201.7|8203|8202|8200.2|8199.2|207
1715597700000|2024-05-13 10:55:00|8202.5|8201.5|8201|8200|8202.5|8201.5|8200.2|8199.2|130
1715598000000|2024-05-13 11:00:00|8200.5|8199.5|8198.7|8197.7|8202.7|8201.7|8198.5|8197.5|186
1715598300000|2024-05-13 11:05:00|8198.5|8197.5|8198.5|8197.5|8199|8198|8197.5|8196.5|132
1715598600000|2024-05-13 11:10:00|8198.2|8197.2|8201|8200|8201.5|8200.5|8198.2|8197.2|136
1715598900000|2024-05-13 11:15:00|8200.7|8199.7|8202|8201|8204.5|8203.5|8200.5|8199.5|220
1715599200000|2024-05-13 11:20:00|8201.7|8200.7|8207.2|8206.2|8207.2|8206.2|8201.7|8200.7|213
1715599500000|2024-05-13 11:25:00|8207|8206|8204|8203|8207.2|8206.2|8203.5|8202.5|119
1715599800000|2024-05-13 11:30:00|8203.7|8202.7|8202.5|8201.5|8205.5|8204.5|8202.5|8201.5|176
1715600100000|2024-05-13 11:35:00|8202.2|8201.2|8200.7|8199.7|8203|8202|8200.5|8199.5|244
1715600400000|2024-05-13 11:40:00|8201|8200|8202|8201|8203|8202|8200.5|8199.5|158
1715600700000|2024-05-13 11:45:00|8201.8|8200.8|8204.3|8203.3|8205|8204|8201.8|8200.8|118
1715601000000|2024-05-13 11:50:00|8204.5|8203.5|8204.3|8203.3|8204.8|8203.8|8203.3|8202.3|762
1715601300000|2024-05-13 11:55:00|8204.5|8203.5|8204.3|8203.3|8205.3|8204.3|8203.5|8202.5|101
1715601600000|2024-05-13 12:00:00|8203.8|8202.8|8204.5|8203.5|8204.8|8203.8|8203.8|8202.8|3041
1715601900000|2024-05-13 12:05:00|8204.8|8203.8|8204.3|8203.3|8204.8|8203.8|8203.8|8202.8|339
1715602200000|2024-05-13 12:10:00|8204.5|8203.5|8201.8|8200.8|8204.8|8203.8|8201.3|8200.3|533
1715602500000|2024-05-13 12:15:00|8202.3|8201.3|8199.8|8198.8|8203|8202|8199.8|8198.8|188
1715602800000|2024-05-13 12:20:00|8199.5|8198.5|8200.8|8199.8|8200.8|8199.8|8198|8197|255
1715603100000|2024-05-13 12:25:00|8200.5|8199.5|8199.3|8198.3|8203.3|8202.3|8199.3|8198.3|340
1715603400000|2024-05-13 12:30:00|8199|8198|8198.3|8197.3|8200|8199|8197.5|8196.5|524
1715603700000|2024-05-13 12:35:00|8198.8|8197.8|8199.3|8198.3|8201.5|8200.5|8198.8|8197.8|1023
1715604000000|2024-05-13 12:40:00|8199|8198|8200|8199|8202.3|8201.3|8198.3|8197.3|182
1715604300000|2024-05-13 12:45:00|8199.8|8198.8|8199.3|8198.3|8200.8|8199.8|8198.3|8197.3|223
1715604600000|2024-05-13 12:50:00|8199|8198|8197.3|8196.3|8200.3|8199.3|8196.5|8195.5|160
1715604900000|2024-05-13 12:55:00|8197.5|8196.5|8197|8196|8199.3|8198.3|8196.8|8195.8|472
1715605200000|2024-05-13 13:00:00|8196.8|8195.8|8196.8|8195.8|8198.3|8197.3|8195|8194|183
1715605500000|2024-05-13 13:05:00|8196.5|8195.5|8195|8194|8197.3|8196.3|8194.8|8193.8|100
1715605800000|2024-05-13 13:10:00|8195.3|8194.3|8191.8|8190.8|8195.5|8194.5|8191.8|8190.8|238
1715606100000|2024-05-13 13:15:00|8192|8191|8191|8190|8193|8192|8190.5|8189.5|550
1715606400000|2024-05-13 13:20:00|8191.3|8190.3|8191.3|8190.3|8192|8191|8189.3|8188.3|304
1715606700000|2024-05-13 13:25:00|8191|8190|8187.3|8186.3|8191.8|8190.8|8187.3|8186.3|202
1715607000000|2024-05-13 13:30:00|8187.8|8186.8|8193.3|8192.3|8193.5|8192.5|8187|8186|407
1715607300000|2024-05-13 13:35:00|8193.5|8192.5|8194.3|8193.3|8196.3|8195.3|8193|8192|248
1715607600000|2024-05-13 13:40:00|8194|8193|8199|8198|8199.5|8198.5|8192.8|8191.8|291
1715607900000|2024-05-13 13:45:00|8198.8|8197.8|8202|8201|8203.3|8202.3|8198|8197|344
1715608200000|2024-05-13 13:50:00|8201.8|8200.8|8204.3|8203.3|8204.5|8203.5|8200.8|8199.8|1348
1715608500000|2024-05-13 13:55:00|8204.5|8203.5|8208.3|8207.3|8208.8|8207.8|8204.3|8203.3|442
1715608800000|2024-05-13 14:00:00|8208.5|8207.5|8207.8|8206.8|8209.3|8208.3|8206.3|8205.3|535
1715609100000|2024-05-13 14:05:00|8207.5|8206.5|8208.8|8207.8|8209.3|8208.3|8205.3|8204.3|558
1715609400000|2024-05-13 14:10:00|8208.3|8207.3|8207.8|8206.8|8209.8|8208.8|8207|8206|300
1715609700000|2024-05-13 14:15:00|8207.5|8206.5|8204.8|8203.8|8208.8|8207.8|8204.8|8203.8|310
1715610000000|2024-05-13 14:20:00|8204.5|8203.5|8209.8|8208.8|8210.8|8209.8|8203.8|8202.8|687
1715610300000|2024-05-13 14:25:00|8209.5|8208.5|8208.3|8207.3|8209.5|8208.5|8206|8205|209
1715610600000|2024-05-13 14:30:00|8208|8207|8209.8|8208.8|8210.5|8209.5|8205.3|8204.3|284
1715610900000|2024-05-13 14:35:00|8209.5|8208.5|8214.3|8213.3|8214.8|8213.8|8209.3|8208.3|631
1715611200000|2024-05-13 14:40:00|8214|8213|8213.5|8212.5|8214.8|8213.8|8211.8|8210.8|710
1715611500000|2024-05-13 14:45:00|8213.8|8212.8|8214.5|8213.5|8215.3|8214.3|8212|8211|321
1715611800000|2024-05-13 14:50:00|8214.3|8213.3|8211.8|8210.8|8215.3|8214.3|8211.8|8210.8|1016
1715612100000|2024-05-13 14:55:00|8212.3|8211.3|8211.3|8210.3|8212.8|8211.8|8211|8210|262
1715612400000|2024-05-13 15:00:00|8211.5|8210.5|8204.5|8203.5|8212.3|8211.3|8204.5|8203.5|426
1715612700000|2024-05-13 15:05:00|8204.3|8203.3|8210.5|8209.5|8210.5|8209.5|8203.8|8202.8|373
1715613000000|2024-05-13 15:10:00|8210.8|8209.8|8210.3|8209.3|8211.3|8210.3|8209.3|8208.3|282
1715613300000|2024-05-13 15:15:00|8210|8209|8210.8|8209.8|8212.8|8211.8|8209|8208|193
1715613600000|2024-05-13 15:20:00|8211.3|8210.3|8210|8209|8213|8212|8209.8|8208.8|850
1715613900000|2024-05-13 15:25:00|8209.8|8208.8|8207.5|8206.5|8210.3|8209.3|8206|8205|957
1715614200000|2024-05-13 15:30:00|8206.2|8205.2|8210|8208|8210|8208|8204.5|8202.5|2205
1715614500000|2024-05-13 15:35:00|8209.7|8207.7|8206.2|8204.2|8209.7|8207.7|8204|8202|1669
1715614800000|2024-05-13 15:40:00|8206.5|8204.5|8206.2|8204.2|8207.5|8205.5|8205.5|8203.5|164
1715615100000|2024-05-13 15:45:00|8205.7|8203.7|8206|8204|8207.5|8205.5|8204.2|8202.2|144
1715615400000|2024-05-13 15:50:00|8206.2|8204.2|8202.5|8200.5|8206.5|8204.5|8201.5|8199.5|293
1715615700000|2024-05-13 15:55:00|8202.2|8200.2|8200.2|8198.2|8202.2|8200.2|8199.5|8197.5|134
1715616000000|2024-05-13 16:00:00|8200|8198|8201.5|8199.5|8201.5|8199.5|8199.5|8197.5|41
1715616300000|2024-05-13 16:05:00|8201.7|8199.7|8201.5|8199.5|8202.7|8200.7|8201.2|8199.2|66
1715616600000|2024-05-13 16:10:00|8201.7|8199.7|8201|8199|8201.7|8199.7|8199|8197|85
1715616900000|2024-05-13 16:15:00|8201.2|8199.2|8201.2|8199.2|8202|8200|8199|8197|54
1715617200000|2024-05-13 16:20:00|8201|8199|8200|8198|8201.2|8199.2|8200|8198|65
1715617500000|2024-05-13 16:25:00|8199.7|8197.7|8200.2|8198.2|8200.5|8198.5|8199.2|8197.2|26
1715617800000|2024-05-13 16:30:00|8200|8198|8200|8198|8200.5|8198.5|8199.5|8197.5|26
1715618100000|2024-05-13 16:35:00|8200.2|8198.2|8199.7|8197.7|8200.5|8198.5|8199.2|8197.2|27
1715618400000|2024-05-13 16:40:00|8200|8198|8199.2|8197.2|8200.5|8198.5|8199|8197|16
1715618700000|2024-05-13 16:45:00|8199.5|8197.5|8199.5|8197.5|8200|8198|8199|8197|15
1715619000000|2024-05-13 16:50:00|8199.2|8197.2|8198.7|8196.7|8199.7|8197.7|8198.5|8196.5|32
1715619300000|2024-05-13 16:55:00|8198.5|8196.5|8198.7|8196.7|8200|8198|8198.5|8196.5|32
1715619600000|2024-05-13 17:00:00|8198.5|8196.5|8197|8195|8200.2|8198.2|8197|8195|63
1715619900000|2024-05-13 17:05:00|8196.7|8194.7|8193.2|8191.2|8196.7|8194.7|8193.2|8191.2|99
1715620200000|2024-05-13 17:10:00|8193|8191|8195.5|8193.5|8196|8194|8191|8189|55
1715620500000|2024-05-13 17:15:00|8195.2|8193.2|8197.5|8195.5|8197.5|8195.5|8194.2|8192.2|59
1715620800000|2024-05-13 17:20:00|8197.2|8195.2|8197.2|8195.2|8200|8198|8196.7|8194.7|38
1715621100000|2024-05-13 17:25:00|8197.5|8195.5|8196.2|8194.2|8197.5|8195.5|8195|8193|28
1715621400000|2024-05-13 17:30:00|8196.5|8194.5|8194.7|8192.7|8197.5|8195.5|8194.7|8192.7|26
1715621700000|2024-05-13 17:35:00|8194.5|8192.5|8195|8193|8196|8194|8194|8192|42
1715622000000|2024-05-13 17:40:00|8194.7|8192.7|8194|8192|8195.5|8193.5|8193.5|8191.5|24
1715622300000|2024-05-13 17:45:00|8193.7|8191.7|8193.7|8191.7|8195.5|8193.5|8193.5|8191.5|35
1715622600000|2024-05-13 17:50:00|8193.5|8191.5|8194.7|8192.7|8194.7|8192.7|8192|8190|49
1715622900000|2024-05-13 17:55:00|8195|8193|8198.5|8196.5|8198.5|8196.5|8194.2|8192.2|87
1715623200000|2024-05-13 18:00:00|8198.2|8196.2|8198|8196|8198.7|8196.7|8196.5|8194.5|58
1715623500000|2024-05-13 18:05:00|8197.7|8195.7|8196.7|8194.7|8198.2|8196.2|8196.7|8194.7|19
1715623800000|2024-05-13 18:10:00|8196.5|8194.5|8197.7|8195.7|8199|8197|8196.2|8194.2|36
1715624100000|2024-05-13 18:15:00|8198|8196|8198.2|8196.2|8198.5|8196.5|8196.7|8194.7|32
1715624400000|2024-05-13 18:20:00|8198.5|8196.5|8198.7|8196.7|8198.7|8196.7|8197.7|8195.7|10
1715624700000|2024-05-13 18:25:00|8198.5|8196.5|8199|8197|8199.2|8197.2|8197.7|8195.7|10
1715625000000|2024-05-13 18:30:00|8198.7|8196.7|8200.7|8198.7|8200.7|8198.7|8198.7|8196.7|63
1715625300000|2024-05-13 18:35:00|8200.5|8198.5|8200.2|8198.2|8200.7|8198.7|8199.5|8197.5|14
1715625600000|2024-05-13 18:40:00|8200|8198|8200.7|8198.7|8200.7|8198.7|8199.5|8197.5|44
1715625900000|2024-05-13 18:45:00|8201|8199|8199.7|8197.7|8201.5|8199.5|8199.5|8197.5|22
1715626200000|2024-05-13 18:50:00|8199.5|8197.5|8200.5|8198.5|8200.7|8198.7|8199.5|8197.5|31
1715626500000|2024-05-13 18:55:00|8200.2|8198.2|8202|8200|8202|8200|8199.7|8197.7|46
1715626800000|2024-05-13 19:00:00|8201.7|8199.7|8203|8201|8203|8201|8201.2|8199.2|51
1715627100000|2024-05-13 19:05:00|8202.7|8200.7|8201.2|8199.2|8203|8201|8200.7|8198.7|37
1715627400000|2024-05-13 19:10:00|8201|8199|8202|8200|8202.7|8200.7|8200.5|8198.5|25
1715627700000|2024-05-13 19:15:00|8201.7|8199.7|8203.2|8201.2|8203.5|8201.5|8201.7|8199.7|17
1715628000000|2024-05-13 19:20:00|8203|8201|8201.2|8199.2|8203|8201|8200.7|8198.7|18
1715628300000|2024-05-13 19:25:00|8201.5|8199.5|8202|8200|8202.2|8200.2|8199.5|8197.5|37
1715628600000|2024-05-13 19:30:00|8202.5|8200.5|8203.7|8201.7|8204.2|8202.2|8202.2|8200.2|37
1715628900000|2024-05-13 19:35:00|8203.5|8201.5|8204.5|8202.5|8205|8203|8202.7|8200.7|43
1715629200000|2024-05-13 19:40:00|8204.2|8202.2|8204.2|8202.2|8205|8203|8203.2|8201.2|46
1715629500000|2024-05-13 19:45:00|8204|8202|8201.5|8199.5|8204|8202|8200.5|8198.5|57
1715629800000|2024-05-13 19:50:00|8201.2|8199.2|8202.2|8200.2|8203.5|8201.5|8200.2|8198.2|63
1715630100000|2024-05-13 19:55:00|8202|8200|8207.2|8205.2|8207.2|8205.2|8201|8199|128
1715630400000|2024-05-13 20:00:00|8206.2|8202.2|8202.5|8198.5|8208.6|8204.6|8202.5|8198.5|17482
1715630700000|2024-05-13 20:05:00|8203|8199|8200.4|8196.4|8203|8199|8200.4|8196.4|0
1715631000000|2024-05-13 20:10:00|8200.7|8196.7|8200.7|8196.7|8201.5|8197.5|8199.9|8195.9|0
1715631300000|2024-05-13 20:15:00|8200.4|8196.4|8201.2|8197.2|8201.2|8197.2|8200.4|8196.4|0
1715631600000|2024-05-13 20:20:00|8200.7|8196.7|8201.4|8197.4|8201.4|8197.4|8200.4|8196.4|0
1715631900000|2024-05-13 20:25:00|8201.7|8197.7|8201.8|8197.8|8202.1|8198.1|8201.4|8197.4|0
1715632200000|2024-05-13 20:30:00|8202.1|8198.1|8200.9|8196.9|8202.1|8198.1|8200.9|8196.9|0
1715632500000|2024-05-13 20:35:00|8201.4|8197.4|8201.4|8197.4|8201.7|8197.7|8201.4|8197.4|0
1715632800000|2024-05-13 20:40:00|8201.1|8197.1|8200.6|8196.6|8201.4|8197.4|8200.1|8196.1|0
1715633100000|2024-05-13 20:45:00|8200.9|8196.9|8200.1|8196.1|8200.9|8196.9|8200.1|8196.1|0
1715633400000|2024-05-13 20:50:00|8199.8|8195.8|8200.6|8196.6|8200.6|8196.6|8199.8|8195.8|0
1715633700000|2024-05-13 20:55:00|8200.9|8196.9|8201.3|8197.3|8201.8|8197.8|8200|8196|0
1715634000000|2024-05-13 21:00:00|8201.2|8197.2|8201.3|8197.3|8201.3|8197.3|8201|8197|0
1715634300000|2024-05-13 21:05:00|8201.2|8197.2|8201.2|8197.2|8201.3|8197.3|8201.2|8197.2|0
1715634600000|2024-05-13 21:10:00|8201.3|8197.3|8201.9|8197.9|8202.1|8198.1|8201.3|8197.3|0
1715634900000|2024-05-13 21:15:00|8202|8198|8202.6|8198.6|8202.6|8198.6|8202|8198|0
1715635200000|2024-05-13 21:20:00|8202.4|8198.4|8202.4|8198.4|8202.4|8198.4|8201.9|8197.9|0
1715635800000|2024-05-13 21:30:00|8202.6|8198.6|8202.6|8198.6|8202.6|8198.6|8202.6|8198.6|0
1715636100000|2024-05-13 21:35:00|8202.4|8198.4|8202.6|8198.6|8202.6|8198.6|8202.4|8198.4|0
1715637300000|2024-05-13 21:55:00|8202.4|8198.4|8201.9|8197.9|8202.4|8198.4|8201.4|8197.4|0
1715637600000|2024-05-13 22:00:00|8200.6|8196.6|8201.9|8197.9|8202.9|8198.9|8200.5|8196.5|0
1715637900000|2024-05-13 22:05:00|8202.1|8198.1|8202.1|8198.1|8202.1|8198.1|8201.3|8197.3|0
1715638200000|2024-05-13 22:10:00|8202.3|8198.3|8202.9|8198.9|8202.9|8198.9|8202.1|8198.1|0
1715638500000|2024-05-13 22:15:00|8202.5|8198.5|8203.8|8199.8|8203.8|8199.8|8202.4|8198.4|0
1715638800000|2024-05-13 22:20:00|8201.9|8197.9|8200.4|8196.4|8203.2|8199.2|8200.4|8196.4|0
1715639100000|2024-05-13 22:25:00|8200.6|8196.6|8201.2|8197.2|8201.9|8197.9|8200.4|8196.4|0
1715639400000|2024-05-13 22:30:00|8201.4|8197.4|8201.4|8197.4|8202.1|8198.1|8200.9|8196.9|0
1715639700000|2024-05-13 22:35:00|8201.3|8197.3|8202.9|8198.9|8202.9|8198.9|8201.3|8197.3|0
1715640000000|2024-05-13 22:40:00|8202.4|8198.4|8202.7|8198.7|8202.9|8198.9|8202.1|8198.1|0
1715640300000|2024-05-13 22:45:00|8202.4|8198.4|8203.2|8199.2|8203.2|8199.2|8202.4|8198.4|0
1715640600000|2024-05-13 22:50:00|8203.4|8199.4|8203.5|8199.5|8203.7|8199.7|8202.7|8198.7|0
1715640900000|2024-05-13 22:55:00|8203.2|8199.2|8203.4|8199.4|8203.8|8199.8|8203.2|8199.2|0
1715641200000|2024-05-13 23:00:00|8203.2|8199.2|8202.9|8198.9|8203.4|8199.4|8202.4|8198.4|0
1715641500000|2024-05-13 23:05:00|8202.7|8198.7|8202.4|8198.4|8202.9|8198.9|8202.4|8198.4|0
1715641800000|2024-05-13 23:10:00|8202.9|8198.9|8202.9|8198.9|8203.2|8199.2|8202.9|8198.9|0
1715642100000|2024-05-13 23:15:00|8202.7|8198.7|8202.9|8198.9|8203.2|8199.2|8202.4|8198.4|0
1715642400000|2024-05-13 23:20:00|8203.2|8199.2|8203.2|8199.2|8203.2|8199.2|8203.2|8199.2|0
1715642700000|2024-05-13 23:25:00|8203.7|8199.7|8204|8200|8204|8200|8203.7|8199.7|0
1715643000000|2024-05-13 23:30:00|8203.7|8199.7|8203.5|8199.5|8204|8200|8203.5|8199.5|0
1715643300000|2024-05-13 23:35:00|8203|8199|8203.5|8199.5|8203.5|8199.5|8203|8199|0
1715643600000|2024-05-13 23:40:00|8203.8|8199.8|8204.1|8200.1|8204.1|8200.1|8203.8|8199.8|0
1715643900000|2024-05-13 23:45:00|8204.6|8200.6|8204.9|8200.9|8204.9|8200.9|8204.6|8200.6|0
1715644200000|2024-05-13 23:50:00|8204.6|8200.6|8204.6|8200.6|8204.8|8200.8|8203.8|8199.8|0
1715644500000|2024-05-13 23:55:00|8204.1|8200.1|8203.8|8199.8|8204.6|8200.6|8203.8|8199.8|0
1715644800000|2024-05-14 00:00:00|8203.9|8199.9|8203.8|8199.8|8204.7|8200.7|8203.5|8199.5|0
1715645100000|2024-05-14 00:05:00|8203.5|8199.5|8204.7|8200.7|8205.1|8201.1|8203.5|8199.5|0
1715645400000|2024-05-14 00:10:00|8204.8|8200.8|8205.1|8201.1|8205.5|8201.5|8204.7|8200.7|0
1715645700000|2024-05-14 00:15:00|8204.8|8200.8|8202.6|8199.6|8204.8|8201.2|8202.6|8199.6|0
1715646000000|2024-05-14 00:20:00|8204.2|8201.2|8204.2|8201.2|8204.2|8201.2|8204.2|8201.2|0
1715646300000|2024-05-14 00:25:00|8205.7|8202.7|8205.8|8202.8|8205.8|8202.8|8205.7|8202.7|0
1715646600000|2024-05-14 00:30:00|8204.4|8201.4|8204.4|8201.4|8204.4|8201.4|8202.9|8199.9|0
1715646900000|2024-05-14 00:35:00|8204.5|8201.5|8206.1|8203.1|8206.1|8203.1|8204.5|8201.5|0
1715647200000|2024-05-14 00:40:00|8207.6|8204.6|8202.9|8199.9|8207.6|8204.6|8202.9|8199.9|0
1715647500000|2024-05-14 00:45:00|8204.4|8201.4|8201.3|8198.3|8204.4|8201.4|8201.3|8198.3|0
1715647800000|2024-05-14 00:50:00|8202.9|8199.9|8204.5|8201.5|8204.5|8201.5|8202.9|8199.9|0
1715648400000|2024-05-14 01:00:00|8206.1|8203.1|8206.1|8203.1|8206.1|8203.1|8206.1|8203.1|0
1715648700000|2024-05-14 01:05:00|8206|8203|8204.5|8201.5|8206|8203|8204.5|8201.5|0
1715649000000|2024-05-14 01:10:00|8204.4|8201.4|8202.8|8199.8|8204.5|8201.5|8202.8|8199.8|0
1715649300000|2024-05-14 01:15:00|8202.4|8199.4|8202.5|8199.5|8204|8201|8200.9|8197.9|0
1715649600000|2024-05-14 01:20:00|8202.4|8199.4|8202.4|8199.4|8202.5|8199.5|8200.9|8197.9|0
1715649900000|2024-05-14 01:25:00|8202.5|8199.5|8202.5|8199.5|8202.5|8199.5|8202.4|8199.4|0
1715650200000|2024-05-14 01:30:00|8202.4|8199.4|8204|8201|8204|8201|8202.4|8199.4|0
1715650500000|2024-05-14 01:35:00|8202.5|8199.5|8202.5|8199.5|8204.1|8201.1|8202.4|8199.4|0
1715650800000|2024-05-14 01:40:00|8202.4|8199.4|8202.5|8199.5|8203.3|8200.3|8199.3|8196.3|0
1715651100000|2024-05-14 01:45:00|8202.8|8199.8|8202.9|8199.9|8204.4|8201.4|8202.8|8199.8|0
1715651400000|2024-05-14 01:50:00|8204.4|8201.4|8204.4|8201.4|8206|8203|8204.4|8201.4|0
1715651700000|2024-05-14 01:55:00|8206|8203|8204.4|8201.4|8206|8203|8204.4|8201.4|0
1715652000000|2024-05-14 02:00:00|8204.5|8201.5|8204.4|8201.4|8204.5|8201.5|8204.4|8201.4|0
1715652600000|2024-05-14 02:10:00|8204.3|8201.3|8204.3|8201.3|8204.3|8201.3|8204.3|8201.3|0
1715652900000|2024-05-14 02:15:00|8204.4|8201.4|8202.8|8199.8|8204.4|8201.4|8202.8|8199.8|0
1715653200000|2024-05-14 02:20:00|8204.4|8201.4|8204.3|8201.3|8204.4|8201.4|8204.3|8201.3|0
1715653500000|2024-05-14 02:25:00|8202.8|8199.8|8204.3|8201.3|8204.4|8201.4|8202.8|8199.8|0
1715653800000|2024-05-14 02:30:00|8204.4|8201.4|8204.4|8201.4|8204.4|8201.4|8204.3|8201.3|0
1715654100000|2024-05-14 02:35:00|8204.3|8201.3|8204.4|8201.4|8204.4|8201.4|8204.3|8201.3|0
1715654400000|2024-05-14 02:40:00|8204.3|8201.3|8204.4|8201.4|8204.4|8201.4|8204.3|8201.3|0
1715654700000|2024-05-14 02:45:00|8204.3|8201.3|8202.8|8199.8|8204.3|8201.3|8202.8|8199.8|0
1715655000000|2024-05-14 02:50:00|8204.4|8201.4|8204.4|8201.4|8204.4|8201.4|8204.4|8201.4|0
1715655300000|2024-05-14 02:55:00|8202.8|8199.8|8202.8|8199.8|8202.8|8199.8|8202.8|8199.8|0
1715655900000|2024-05-14 03:05:00|8204.4|8201.4|8202.8|8199.8|8204.4|8201.4|8202.8|8199.8|0
1715656800000|2024-05-14 03:20:00|8202.7|8199.7|8201.1|8198.1|8202.7|8199.7|8201.1|8198.1|0
1715657700000|2024-05-14 03:35:00|8202.7|8199.7|8202.7|8199.7|8202.7|8199.7|8202.7|8199.7|0
1715658300000|2024-05-14 03:45:00|8201.1|8198.1|8202.7|8199.7|8202.7|8199.7|8201.1|8198.1|0
1715658600000|2024-05-14 03:50:00|8204.3|8201.3|8202.7|8199.7|8205|8202|8201.9|8198.9|0
1715658900000|2024-05-14 03:55:00|8203.4|8200.4|8204.3|8201.3|8205.8|8202.8|8202.7|8199.7|0
1715659200000|2024-05-14 04:00:00|8204.2|8201.2|8204.2|8201.2|8204.2|8201.2|8204.2|8201.2|0
1715659500000|2024-05-14 04:05:00|8204.3|8201.3|8204.2|8201.2|8204.3|8201.3|8204.2|8201.2|0
1715660400000|2024-05-14 04:20:00|8205.8|8202.8|8204.2|8201.2|8205.8|8202.8|8204.2|8201.2|0
1715660700000|2024-05-14 04:25:00|8205|8202|8205.8|8202.8|8205.8|8202.8|8204.2|8201.2|0
1715661000000|2024-05-14 04:30:00|8204.2|8201.2|8204.2|8201.2|8204.2|8201.2|8204.2|8201.2|0
1715661300000|2024-05-14 04:35:00|8204.3|8201.3|8204.2|8201.2|8205.8|8202.8|8204.2|8201.2|0
1715661600000|2024-05-14 04:40:00|8204.3|8201.3|8205.8|8202.8|8205.8|8202.8|8204.2|8201.2|0
1715662200000|2024-05-14 04:50:00|8204.3|8201.3|8202.7|8199.7|8204.3|8201.3|8202.7|8199.7|0
1715662500000|2024-05-14 04:55:00|8204.3|8201.3|8204.2|8201.2|8205.8|8202.8|8204.2|8201.2|0
1715662800000|2024-05-14 05:00:00|8205.8|8202.8|8204.2|8201.2|8205.8|8202.8|8204.2|8201.2|0
1715663100000|2024-05-14 05:05:00|8204.3|8201.3|8204.2|8201.2|8205.8|8202.8|8204.2|8201.2|0
1715663400000|2024-05-14 05:10:00|8204.3|8201.3|8204.3|8201.3|8204.3|8201.3|8202.7|8199.7|0
1715663700000|2024-05-14 05:15:00|8204.2|8201.2|8207.4|8204.4|8207.4|8204.4|8204.2|8201.2|0
1715664000000|2024-05-14 05:20:00|8207.5|8204.5|8207.5|8204.5|8208.2|8205.2|8207.5|8204.5|0
1715664300000|2024-05-14 05:25:00|8209.1|8206.1|8208.9|8205.9|8210.5|8207.5|8208.8|8205.8|0
1715664600000|2024-05-14 05:30:00|8209.6|8206.6|8209.1|8206.1|8210.5|8207.5|8208.9|8205.9|0
1715664900000|2024-05-14 05:35:00|8210.7|8207.7|8209.1|8206.1|8210.7|8207.7|8209|8206|0
1715665200000|2024-05-14 05:40:00|8210.6|8207.6|8209.1|8206.1|8210.7|8207.7|8207.5|8204.5|0
1715665500000|2024-05-14 05:45:00|8209.9|8206.9|8209.1|8206.1|8210.7|8207.7|8209.1|8206.1|0
1715665800000|2024-05-14 05:50:00|8207.5|8204.5|8205.5|8202.5|8209.1|8206.1|8205.5|8202.5|0
1715666100000|2024-05-14 05:55:00|8205.6|8202.6|8205.2|8202.2|8207.2|8204.2|8205.2|8202.2|0
1715666400000|2024-05-14 06:00:00|8208.3|8205.3|8204.7|8202.7|8208.8|8206.7|8198.5|8196.5|529
1715666700000|2024-05-14 06:05:00|8204.5|8202.5|8203.5|8201.5|8207|8205|8202.2|8200.2|191
1715667000000|2024-05-14 06:10:00|8204|8202|8208|8206|8208|8206|8202.5|8200.5|134
1715667300000|2024-05-14 06:15:00|8207.5|8205.5|8208.5|8206.5|8208.5|8206.5|8205.7|8203.7|60
1715667600000|2024-05-14 06:20:00|8207.2|8205.2|8208|8206|8208|8206|8206.7|8204.7|12
1715667900000|2024-05-14 06:25:00|8208.2|8206.2|8209.7|8207.7|8210.5|8208.5|8207.2|8205.2|36
1715668200000|2024-05-14 06:30:00|8209.5|8207.5|8212.7|8210.7|8212.7|8210.7|8207.7|8205.7|236
1715668500000|2024-05-14 06:35:00|8212.5|8210.5|8213.7|8211.7|8213.7|8211.7|8210.2|8208.2|89
1715668800000|2024-05-14 06:40:00|8213.5|8211.5|8212.2|8210.2|8213.5|8211.5|8211.2|8209.2|59
1715669100000|2024-05-14 06:45:00|8212|8210|8209.7|8207.7|8212|8210|8209.5|8207.5|53
1715669400000|2024-05-14 06:50:00|8209.5|8207.5|8210|8208|8210|8208|8206|8204|58
1715669700000|2024-05-14 06:55:00|8209.7|8207.7|8212.2|8210.2|8216.7|8214.7|8209|8207|278
1715670000000|2024-05-14 07:00:00|8211.7|8210.7|8206.5|8205.5|8215.2|8214.2|8204.7|8203.7|7983
1715670300000|2024-05-14 07:05:00|8207|8206|8204.2|8203.2|8208.2|8207.2|8203.2|8202.2|783
1715670600000|2024-05-14 07:10:00|8204|8203|8201.7|8200.7|8207|8206|8200.5|8199.5|807
1715670900000|2024-05-14 07:15:00|8202|8201|8200|8199|8202|8201|8197.5|8196.5|2222
1715671200000|2024-05-14 07:20:00|8199.7|8198.7|8206.7|8205.7|8208.2|8207.2|8197.7|8196.7|373
1715671500000|2024-05-14 07:25:00|8207|8206|8205|8204|8210|8209|8203.5|8202.5|789
1715671800000|2024-05-14 07:30:00|8205.2|8204.2|8201|8200|8206.7|8205.7|8200.2|8199.2|353
1715672100000|2024-05-14 07:35:00|8201.5|8200.5|8201.7|8200.7|8202.2|8201.2|8198.5|8197.5|308
1715672400000|2024-05-14 07:40:00|8202.3|8201.3|8201.3|8200.3|8206.1|8205.1|8201.3|8200.3|4996
1715672700000|2024-05-14 07:45:00|8201.6|8200.6|8204.6|8203.6|8205.1|8204.1|8200.6|8199.6|291
1715673000000|2024-05-14 07:50:00|8204.1|8203.1|8204.1|8203.1|8205.1|8204.1|8202.1|8201.1|560
1715673300000|2024-05-14 07:55:00|8204.3|8203.3|8203.6|8202.6|8207.1|8206.1|8201.1|8200.1|274
1715673600000|2024-05-14 08:00:00|8203.8|8202.8|8203.8|8202.8|8205.1|8204.1|8201.6|8200.6|2595
1715673900000|2024-05-14 08:05:00|8204.1|8203.1|8204.1|8203.1|8204.3|8203.3|8201.8|8200.8|4168
1715674200000|2024-05-14 08:10:00|8203.8|8202.8|8204.1|8203.1|8205.6|8204.6|8201.1|8200.1|1364
1715674500000|2024-05-14 08:15:00|8204.3|8203.3|8203.6|8202.6|8205.8|8204.8|8203.1|8202.1|335
1715674800000|2024-05-14 08:20:00|8203.8|8202.8|8207.6|8206.6|8207.8|8206.8|8203.1|8202.1|205
1715675100000|2024-05-14 08:25:00|8207.8|8206.8|8206.3|8205.3|8208.6|8207.6|8205.6|8204.6|288
1715675400000|2024-05-14 08:30:00|8206.1|8205.1|8210.3|8209.3|8210.3|8209.3|8205.3|8204.3|235
1715675700000|2024-05-14 08:35:00|8210.1|8209.1|8208.1|8207.1|8210.3|8209.3|8207.1|8206.1|99
1715676000000|2024-05-14 08:40:00|8208.3|8207.3|8205.6|8204.6|8210.1|8209.1|8205.1|8204.1|227
1715676300000|2024-05-14 08:45:00|8205.8|8204.8|8205.3|8204.3|8208.1|8207.1|8204.8|8203.8|477
1715676600000|2024-05-14 08:50:00|8205.6|8204.6|8203.1|8202.1|8206.6|8205.6|8202.6|8201.6|8474
1715676900000|2024-05-14 08:55:00|8202.8|8201.8|8203.1|8202.1|8206.1|8205.1|8202.6|8201.6|201
1715677200000|2024-05-14 09:00:00|8203.3|8202.3|8201.8|8200.8|8204.6|8203.6|8201.6|8200.6|536
1715677500000|2024-05-14 09:05:00|8201.6|8200.6|8199.1|8198.1|8204.8|8203.8|8199.1|8198.1|1141
1715677800000|2024-05-14 09:10:00|8199.3|8198.3|8200.3|8199.3|8201.1|8200.1|8197.6|8196.6|155
1715678100000|2024-05-14 09:15:00|8200.1|8199.1|8200.1|8199.1|8202.1|8201.1|8199.1|8198.1|186
1715678400000|2024-05-14 09:20:00|8200.3|8199.3|8202.6|8201.6|8204.1|8203.1|8200.1|8199.1|6835
1715678700000|2024-05-14 09:25:00|8202.8|8201.8|8207.1|8206.1|8207.6|8206.6|8202.1|8201.1|585
1715679000000|2024-05-14 09:30:00|8207.3|8206.3|8206.1|8205.1|8207.6|8206.6|8206.1|8205.1|278
1715679300000|2024-05-14 09:35:00|8205.6|8204.6|8207.6|8206.6|8207.6|8206.6|8205.3|8204.3|171
1715679600000|2024-05-14 09:40:00|8207.3|8206.3|8207.6|8206.6|8208.1|8207.1|8206.6|8205.6|107
1715679900000|2024-05-14 09:45:00|8207.1|8206.1|8205.1|8204.1|8207.1|8206.1|8204.6|8203.6|152
1715680200000|2024-05-14 09:50:00|8204.8|8203.8|8204.6|8203.6|8205.1|8204.1|8203.1|8202.1|159
1715680500000|2024-05-14 09:55:00|8204.1|8203.1|8204.6|8203.6|8206.6|8205.6|8203.8|8202.8|224
1715680800000|2024-05-14 10:00:00|8204.8|8203.8|8202.1|8201.1|8205.6|8204.6|8202.1|8201.1|436
1715681100000|2024-05-14 10:05:00|8202.3|8201.3|8198.3|8197.3|8202.6|8201.6|8197.6|8196.6|161
1715681400000|2024-05-14 10:10:00|8198.1|8197.1|8197.8|8196.8|8199.1|8198.1|8195.3|8194.3|197
1715681700000|2024-05-14 10:15:00|8198.1|8197.1|8201.3|8200.3|8202.6|8201.6|8198.1|8197.1|5395
1715682000000|2024-05-14 10:20:00|8201.6|8200.6|8202.6|8201.6|8203.1|8202.1|8200.6|8199.6|309
1715682300000|2024-05-14 10:25:00|8203.1|8202.1|8199.1|8198.1|8203.1|8202.1|8199.1|8198.1|107
1715682600000|2024-05-14 10:30:00|8199.3|8198.3|8200.1|8199.1|8202.1|8201.1|8199.1|8198.1|176
1715682900000|2024-05-14 10:35:00|8200.3|8199.3|8201.3|8200.3|8201.3|8200.3|8199.6|8198.6|188
1715683200000|2024-05-14 10:40:00|8201.6|8200.6|8204.1|8203.1|8204.3|8203.3|8201.1|8200.1|181
1715683500000|2024-05-14 10:45:00|8203.8|8202.8|8204.3|8203.3|8205.6|8204.6|8203.3|8202.3|83
1715683800000|2024-05-14 10:50:00|8204.6|8203.6|8205.3|8204.3|8206.3|8205.3|8203.6|8202.6|115
1715684100000|2024-05-14 10:55:00|8205.1|8204.1|8206.6|8205.6|8206.8|8205.8|8205.1|8204.1|151
1715684400000|2024-05-14 11:00:00|8206.3|8205.3|8204.6|8203.6|8207.8|8206.8|8204.3|8203.3|208
1715684700000|2024-05-14 11:05:00|8204.3|8203.3|8201.6|8200.6|8204.6|8203.6|8200.6|8199.6|311
1715685000000|2024-05-14 11:10:00|8202.1|8201.1|8205.3|8204.3|8206.3|8205.3|8200.8|8199.8|142
1715685300000|2024-05-14 11:15:00|8205.6|8204.6|8206.8|8205.8|8206.8|8205.8|8203.1|8202.1|169
1715685600000|2024-05-14 11:20:00|8206.6|8205.6|8209.6|8208.6|8210.3|8209.3|8206.6|8205.6|174
1715685900000|2024-05-14 11:25:00|8210.1|8209.1|8210.8|8209.8|8211.1|8210.1|8209.1|8208.1|107
1715686200000|2024-05-14 11:30:00|8210.6|8209.6|8208.8|8207.8|8210.6|8209.6|8206.3|8205.3|210
1715686500000|2024-05-14 11:35:00|8208.6|8207.6|8213.3|8212.3|8213.6|8212.6|8208.1|8207.1|116
1715686800000|2024-05-14 11:40:00|8213.4|8212.4|8213.2|8212.2|8215.2|8214.2|8212.2|8211.2|269
1715687100000|2024-05-14 11:45:00|8212.9|8211.9|8211.2|8210.2|8213.4|8212.4|8211.2|8210.2|257
1715687400000|2024-05-14 11:50:00|8211.4|8210.4|8210.4|8209.4|8213.2|8212.2|8209.9|8208.9|154
1715687700000|2024-05-14 11:55:00|8210.7|8209.7|8212.4|8211.4|8213.2|8212.2|8210.7|8209.7|132
1715688000000|2024-05-14 12:00:00|8211.7|8210.7|8212.2|8211.2|8213.4|8212.4|8211.2|8210.2|229
1715688300000|2024-05-14 12:05:00|8211.9|8210.9|8213.2|8212.2|8213.4|8212.4|8211.7|8210.7|511
1715688600000|2024-05-14 12:10:00|8212.9|8211.9|8214.4|8213.4|8216.2|8215.2|8212.7|8211.7|198
1715688900000|2024-05-14 12:15:00|8214.2|8213.2|8214.2|8213.2|8215.2|8214.2|8212.2|8211.2|2375
1715689200000|2024-05-14 12:20:00|8214.4|8213.4|8217.4|8216.4|8217.7|8216.7|8214.4|8213.4|313
1715689500000|2024-05-14 12:25:00|8217.2|8216.2|8217.4|8216.4|8219.7|8218.7|8216.2|8215.2|330
1715689800000|2024-05-14 12:30:00|8217.2|8216.2|8210.9|8209.9|8219.2|8218.2|8183.4|8182.4|2137
1715690100000|2024-05-14 12:35:00|8211.2|8210.2|8212.9|8211.9|8215.2|8214.2|8206.7|8205.7|1190
1715690400000|2024-05-14 12:40:00|8213.2|8212.2|8220.9|8219.9|8222.2|8221.2|8212.9|8211.9|431
1715690700000|2024-05-14 12:45:00|8220.7|8219.7|8215.4|8214.4|8220.9|8219.9|8212.2|8211.2|2357
1715691000000|2024-05-14 12:50:00|8215.7|8214.7|8217.2|8216.2|8219.7|8218.7|8213.9|8212.9|392
1715691300000|2024-05-14 12:55:00|8216.9|8215.9|8218.7|8217.7|8219.4|8218.4|8214.4|8213.4|286
1715691600000|2024-05-14 13:00:00|8218.4|8217.4|8211.7|8210.7|8221.4|8220.4|8211.2|8210.2|922
1715691900000|2024-05-14 13:05:00|8211.9|8210.9|8212.4|8211.4|8214.7|8213.7|8210.2|8209.2|206
1715692200000|2024-05-14 13:10:00|8212.2|8211.2|8218.7|8217.7|8218.7|8217.7|8211.7|8210.7|511
1715692500000|2024-05-14 13:15:00|8218.4|8217.4|8216.9|8215.9|8221.7|8220.7|8216.2|8215.2|304
1715692800000|2024-05-14 13:20:00|8217.2|8216.2|8217.9|8216.9|8220.9|8219.9|8216.4|8215.4|6597
1715693100000|2024-05-14 13:25:00|8217.7|8216.7|8218.4|8217.4|8219.9|8218.9|8216.7|8215.7|240
1715693400000|2024-05-14 13:30:00|8218.7|8217.7|8217.7|8216.7|8221.7|8220.7|8217.4|8216.4|753
1715693700000|2024-05-14 13:35:00|8217.9|8216.9|8218.7|8217.7|8218.7|8217.7|8215.2|8214.2|331
1715694000000|2024-05-14 13:40:00|8218.9|8217.9|8221.7|8220.7|8222.2|8221.2|8218.7|8217.7|333
1715694300000|2024-05-14 13:45:00|8221.4|8220.4|8222.7|8221.7|8224.4|8223.4|8219.9|8218.9|291
1715694600000|2024-05-14 13:50:00|8222.9|8221.9|8225.2|8224.2|8225.7|8224.7|8221.9|8220.9|289
1715694900000|2024-05-14 13:55:00|8225.4|8224.4|8224.2|8223.2|8226.9|8225.9|8223.4|8222.4|479
1715695200000|2024-05-14 14:00:00|8223.7|8222.7|8217.9|8216.9|8224.7|8223.7|8215.9|8214.9|411
1715695500000|2024-05-14 14:05:00|8218.2|8217.2|8221.7|8220.7|8224.2|8223.2|8216.7|8215.7|844
1715695800000|2024-05-14 14:10:00|8221.6|8220.6|8215.6|8214.6|8222.6|8221.6|8215.1|8214.1|551
1715696100000|2024-05-14 14:15:00|8215.3|8214.3|8213.8|8212.8|8216.6|8215.6|8210.6|8209.6|474
1715696400000|2024-05-14 14:20:00|8214.1|8213.1|8221.8|8220.8|8222.1|8221.1|8213.6|8212.6|388
1715696700000|2024-05-14 14:25:00|8222.1|8221.1|8222.6|8221.6|8224.6|8223.6|8220.8|8219.8|303
1715697000000|2024-05-14 14:30:00|8222.8|8221.8|8222.6|8221.6|8223.3|8222.3|8220.8|8219.8|284
1715697300000|2024-05-14 14:35:00|8222.3|8221.3|8216.3|8215.3|8222.6|8221.6|8214.1|8213.1|772
1715697600000|2024-05-14 14:40:00|8216.1|8215.1|8218.6|8217.6|8218.6|8217.6|8213.6|8212.6|1853
1715697900000|2024-05-14 14:45:00|8218.3|8217.3|8215.3|8214.3|8218.3|8217.3|8213.6|8212.6|303
1715698200000|2024-05-14 14:50:00|8215.1|8214.1|8218.6|8217.6|8219.6|8218.6|8214.1|8213.1|275
1715698500000|2024-05-14 14:55:00|8218.3|8217.3|8219.6|8218.6|8220.6|8219.6|8218.1|8217.1|1709
1715698800000|2024-05-14 15:00:00|8219.8|8218.8|8223.3|8222.3|8223.3|8222.3|8218.6|8217.6|462
1715699100000|2024-05-14 15:05:00|8223.1|8222.1|8230.3|8229.3|8230.6|8229.6|8223.1|8222.1|542
1715699400000|2024-05-14 15:10:00|8230.1|8229.1|8229.6|8228.6|8232.1|8231.1|8228.6|8227.6|465
1715699700000|2024-05-14 15:15:00|8229.8|8228.8|8230.1|8229.1|8233.8|8232.8|8229.6|8228.6|1291
1715700000000|2024-05-14 15:20:00|8230.3|8229.3|8228.6|8227.6|8230.8|8229.8|8228.1|8227.1|781
1715700300000|2024-05-14 15:25:00|8228.3|8227.3|8229.3|8228.3|8230.1|8229.1|8228.1|8227.1|741
1715700600000|2024-05-14 15:30:00|8229.6|8227.6|8226.8|8224.8|8229.6|8227.6|8221.8|8219.8|3098
1715700900000|2024-05-14 15:35:00|8226.6|8224.6|8224.6|8222.6|8227.1|8225.1|8222.3|8220.3|1004
1715701200000|2024-05-14 15:40:00|8224.8|8222.8|8222.6|8220.6|8225.3|8223.3|8222.6|8220.6|1265
1715701500000|2024-05-14 15:45:00|8223.3|8221.3|8224.8|8222.8|8225.3|8223.3|8222.6|8220.6|144
1715701800000|2024-05-14 15:50:00|8225.1|8223.1|8225.1|8223.1|8226.8|8224.8|8224.8|8222.8|67
1715702100000|2024-05-14 15:55:00|8225.3|8223.3|8226.8|8224.8|8227.6|8225.6|8224.6|8222.6|99
1715702400000|2024-05-14 16:00:00|8226.3|8224.3|8224.8|8222.8|8226.8|8224.8|8224.3|8222.3|63
1715702700000|2024-05-14 16:05:00|8224.6|8222.6|8226.1|8224.1|8227.1|8225.1|8224.6|8222.6|52
1715703000000|2024-05-14 16:10:00|8225.8|8223.8|8224.8|8222.8|8226.6|8224.6|8224.6|8222.6|61
1715703300000|2024-05-14 16:15:00|8224.6|8222.6|8225.3|8223.3|8225.8|8223.8|8223.8|8221.8|29
1715703600000|2024-05-14 16:20:00|8225.6|8223.6|8223.8|8221.8|8225.6|8223.6|8223.8|8221.8|27
1715703900000|2024-05-14 16:25:00|8224.1|8222.1|8225.8|8223.8|8225.8|8223.8|8223.8|8221.8|98
1715704200000|2024-05-14 16:30:00|8225.6|8223.6|8224.6|8222.6|8225.6|8223.6|8223.8|8221.8|33
1715704500000|2024-05-14 16:35:00|8224.8|8222.8|8223.1|8221.1|8225.1|8223.1|8222.1|8220.1|55
1715704800000|2024-05-14 16:40:00|8222.8|8220.8|8223.3|8221.3|8224.1|8222.1|8222.6|8220.6|28
1715705100000|2024-05-14 16:45:00|8223.1|8221.1|8222.6|8220.6|8223.6|8221.6|8222.3|8220.3|19
1715705400000|2024-05-14 16:50:00|8222.8|8220.8|8222.6|8220.6|8224.3|8222.3|8221.8|8219.8|14
1715705700000|2024-05-14 16:55:00|8222.8|8220.8|8226.1|8224.1|8226.1|8224.1|8222.6|8220.6|24
1715706000000|2024-05-14 17:00:00|8225.8|8223.8|8226.1|8224.1|8226.3|8224.3|8224.3|8222.3|25
1715706300000|2024-05-14 17:05:00|8226.3|8224.3|8226.1|8224.1|8226.6|8224.6|8225.3|8223.3|53
1715706600000|2024-05-14 17:10:00|8226.3|8224.3|8225.8|8223.8|8226.8|8224.8|8225.6|8223.6|38
1715706900000|2024-05-14 17:15:00|8225.6|8223.6|8226.3|8224.3|8226.3|8224.3|8224.8|8222.8|349
1715707200000|2024-05-14 17:20:00|8226.1|8224.1|8225.3|8223.3|8227.1|8225.1|8225.3|8223.3|10
1715707500000|2024-05-14 17:25:00|8225.6|8223.6|8225.8|8223.8|8225.8|8223.8|8224.8|8222.8|20
1715707800000|2024-05-14 17:30:00|8225.6|8223.6|8227.1|8225.1|8227.8|8225.8|8225.6|8223.6|14
1715708100000|2024-05-14 17:35:00|8226.8|8224.8|8227.3|8225.3|8228.3|8226.3|8226.8|8224.8|6
1715708400000|2024-05-14 17:40:00|8227.6|8225.6|8228.8|8226.8|8229.8|8227.8|8227.6|8225.6|6
1715708700000|2024-05-14 17:45:00|8228.6|8226.6|8226.8|8224.8|8228.6|8226.6|8226.3|8224.3|12
1715709000000|2024-05-14 17:50:00|8226.6|8224.6|8227.3|8225.3|8227.3|8225.3|8225.3|8223.3|13
1715709300000|2024-05-14 17:55:00|8227.6|8225.6|8227.3|8225.3|8228.1|8226.1|8226.3|8224.3|15
1715709600000|2024-05-14 18:00:00|8227.1|8225.1|8228.6|8226.6|8229.3|8227.3|8227.1|8225.1|10
1715709900000|2024-05-14 18:05:00|8228.3|8226.3|8231.6|8229.6|8232.1|8230.1|8228.3|8226.3|34
1715710200000|2024-05-14 18:10:00|8231.3|8229.3|8235.1|8233.1|8236.8|8234.8|8231.3|8229.3|47
1715710500000|2024-05-14 18:15:00|8235.3|8233.3|8235.8|8233.8|8236.8|8234.8|8234.8|8232.8|16
1715710800000|2024-05-14 18:20:00|8236.1|8234.1|8237.3|8235.3|8237.8|8235.8|8235.8|8233.8|25
1715711100000|2024-05-14 18:25:00|8237.1|8235.1|8237.1|8235.1|8237.6|8235.6|8236.3|8234.3|9
1715711400000|2024-05-14 18:30:00|8236.8|8234.8|8240.3|8238.3|8240.6|8238.6|8236.1|8234.1|23
1715711700000|2024-05-14 18:35:00|8240.6|8238.6|8241.8|8239.8|8242.8|8240.8|8238.8|8236.8|21
1715712000000|2024-05-14 18:40:00|8242.1|8240.1|8245.3|8243.3|8249.6|8247.6|8242.1|8240.1|204
1715712300000|2024-05-14 18:45:00|8245.6|8243.6|8245.3|8243.3|8246.3|8244.3|8243.8|8241.8|36
1715712600000|2024-05-14 18:50:00|8245.1|8243.1|8245.3|8243.3|8245.8|8243.8|8244.1|8242.1|65
1715712900000|2024-05-14 18:55:00|8245.1|8243.1|8246.3|8244.3|8246.6|8244.6|8244.8|8242.8|36
1715713200000|2024-05-14 19:00:00|8246.1|8244.1|8246.3|8244.3|8247.3|8245.3|8245.3|8243.3|8
1715713500000|2024-05-14 19:05:00|8246.1|8244.1|8246.3|8244.3|8246.3|8244.3|8244.3|8242.3|25
1715713800000|2024-05-14 19:10:00|8246.6|8244.6|8245.3|8243.3|8247.8|8245.8|8245.1|8243.1|48
1715714100000|2024-05-14 19:15:00|8245.6|8243.6|8248.3|8246.3|8249.1|8247.1|8244.8|8242.8|18
1715714400000|2024-05-14 19:20:00|8248.1|8246.1|8247.6|8245.6|8250.6|8248.6|8246.8|8244.8|18
1715714700000|2024-05-14 19:25:00|8247.3|8245.3|8246.8|8244.8|8247.6|8245.6|8246.3|8244.3|30
1715715000000|2024-05-14 19:30:00|8246.6|8244.6|8246.6|8244.6|8247.3|8245.3|8246.1|8244.1|23
1715715300000|2024-05-14 19:35:00|8246.3|8244.3|8244.8|8242.8|8246.8|8244.8|8244.8|8242.8|16
1715715600000|2024-05-14 19:40:00|8244.6|8242.6|8247.6|8245.6|8247.8|8245.8|8244.3|8242.3|52
1715715900000|2024-05-14 19:45:00|8247.3|8245.3|8244.8|8242.8|8247.3|8245.3|8244.6|8242.6|42
1715716200000|2024-05-14 19:50:00|8245.1|8243.1|8248.1|8246.1|8248.8|8246.8|8244.6|8242.6|72
1715716500000|2024-05-14 19:55:00|8248.3|8246.3|8247.8|8245.8|8248.3|8246.3|8245.8|8243.8|155
1715716800000|2024-05-14 20:00:00|8247.5|8243.5|8247.2|8243.2|8248.3|8244.3|8244|8240|24733
1715717100000|2024-05-14 20:05:00|8247.5|8243.5|8245.8|8241.8|8248.6|8244.6|8244.7|8240.7|0
1715717400000|2024-05-14 20:10:00|8245.5|8241.5|8246.9|8242.9|8247.4|8243.4|8245.5|8241.5|0
1715717700000|2024-05-14 20:15:00|8246.6|8242.6|8245.8|8241.8|8246.9|8242.9|8245.8|8241.8|0
1715718000000|2024-05-14 20:20:00|8245.7|8241.7|8244.6|8240.6|8245.7|8241.7|8244.6|8240.6|0
1715718300000|2024-05-14 20:25:00|8244.9|8240.9|8244.9|8240.9|8244.9|8240.9|8244.6|8240.6|0
1715718600000|2024-05-14 20:30:00|8245.4|8241.4|8246.1|8242.1|8246.1|8242.1|8245|8241|0
1715718900000|2024-05-14 20:35:00|8245.8|8241.8|8245|8241|8246.1|8242.1|8245|8241|0
1715719200000|2024-05-14 20:40:00|8245.5|8241.5|8244.7|8240.7|8245.5|8241.5|8244.7|8240.7|0
1715719500000|2024-05-14 20:45:00|8245|8241|8246.1|8242.1|8246.1|8242.1|8245|8241|0
1715719800000|2024-05-14 20:50:00|8246.6|8242.6|8246.1|8242.1|8246.9|8242.9|8246.1|8242.1|0
1715720100000|2024-05-14 20:55:00|8246.6|8242.6|8247.7|8243.7|8247.9|8243.9|8246.1|8242.1|0
1715720400000|2024-05-14 21:00:00|8247.6|8243.6|8248.2|8244.2|8248.2|8244.2|8247.6|8243.6|0
1715720700000|2024-05-14 21:05:00|8248.4|8244.4|8247.9|8243.9|8248.4|8244.4|8247.9|8243.9|0
1715721000000|2024-05-14 21:10:00|8247.3|8243.3|8247.4|8243.4|8247.9|8243.9|8246.8|8242.8|0
1715721300000|2024-05-14 21:15:00|8247.1|8243.1|8246|8242|8247.1|8243.1|8245.6|8241.6|0
1715721600000|2024-05-14 21:20:00|8246.4|8242.4|8246|8242|8246.4|8242.4|8246|8242|0
1715721900000|2024-05-14 21:25:00|8245.8|8241.8|8245.8|8241.8|8246|8242|8245.8|8241.8|0
1715722200000|2024-05-14 21:30:00|8245.6|8241.6|8245.7|8241.7|8245.7|8241.7|8245.4|8241.4|0
1715722500000|2024-05-14 21:35:00|8245.9|8241.9|8245.9|8241.9|8245.9|8241.9|8245.9|8241.9|0
1715722800000|2024-05-14 21:40:00|8246.1|8242.1|8246.4|8242.4|8246.6|8242.6|8246.1|8242.1|0
1715723100000|2024-05-14 21:45:00|8246.6|8242.6|8246.4|8242.4|8246.9|8242.9|8246.4|8242.4|0
1715723400000|2024-05-14 21:50:00|8246.2|8242.2|8246.6|8242.6|8246.7|8242.7|8246.2|8242.2|0
1715723700000|2024-05-14 21:55:00|8246.4|8242.4|8246.2|8242.2|8247.2|8243.2|8246.2|8242.2|0
1715724000000|2024-05-14 22:00:00|8246.7|8242.7|8246.6|8242.6|8246.7|8242.7|8243.6|8239.6|0
1715724300000|2024-05-14 22:05:00|8246.9|8242.9|8248|8244|8248.5|8244.5|8246.6|8242.6|0
1715724600000|2024-05-14 22:10:00|8248.5|8244.5|8249|8245|8249.6|8245.6|8248.5|8244.5|0
1715724900000|2024-05-14 22:15:00|8248.8|8244.8|8249.6|8245.6|8250|8246|8248.8|8244.8|0
1715725200000|2024-05-14 22:20:00|8249.9|8245.9|8249.7|8245.7|8250.5|8246.5|8249.6|8245.6|0
1715725500000|2024-05-14 22:25:00|8249.8|8245.8|8251.6|8247.6|8252.1|8248.1|8249.3|8245.3|0
1715725800000|2024-05-14 22:30:00|8251.7|8247.7|8251.8|8247.8|8252.3|8248.3|8251.7|8247.7|0
1715726100000|2024-05-14 22:35:00|8252.3|8248.3|8252.6|8248.6|8252.6|8248.6|8251.5|8247.5|0
1715726400000|2024-05-14 22:40:00|8252.3|8248.3|8252.7|8248.7|8252.7|8248.7|8251.9|8247.9|0
1715726700000|2024-05-14 22:45:00|8253|8249|8253.8|8249.8|8253.8|8249.8|8252.7|8248.7|0
1715727000000|2024-05-14 22:50:00|8253.5|8249.5|8253.8|8249.8|8254.3|8250.3|8253.5|8249.5|0
1715727300000|2024-05-14 22:55:00|8254.3|8250.3|8254.5|8250.5|8254.9|8250.9|8254.2|8250.2|0
1715727600000|2024-05-14 23:00:00|8254.6|8250.6|8254.3|8250.3|8254.6|8250.6|8253.8|8249.8|0
1715727900000|2024-05-14 23:05:00|8254.2|8250.2|8252.6|8248.6|8254.3|8250.3|8252.6|8248.6|0
1715728200000|2024-05-14 23:10:00|8252.7|8248.7|8253.4|8249.4|8253.8|8249.8|8252.6|8248.6|0
1715728500000|2024-05-14 23:15:00|8253.5|8249.5|8253|8249|8253.8|8249.8|8253|8249|0
1715728800000|2024-05-14 23:20:00|8253.4|8249.4|8253.4|8249.4|8253.4|8249.4|8253.4|8249.4|0
1715729100000|2024-05-14 23:25:00|8253|8249|8252.3|8248.3|8253|8249|8252.3|8248.3|0
1715729400000|2024-05-14 23:30:00|8252.6|8248.6|8251.5|8247.5|8252.6|8248.6|8251.5|8247.5|0
1715729700000|2024-05-14 23:35:00|8251.8|8247.8|8250.6|8246.6|8251.8|8247.8|8250.6|8246.6|0
1715730000000|2024-05-14 23:40:00|8250.7|8246.7|8251.4|8247.4|8251.4|8247.4|8250.6|8246.6|0
1715730300000|2024-05-14 23:45:00|8251|8247|8251|8247|8251.8|8247.8|8250.6|8246.6|0
1715730600000|2024-05-14 23:50:00|8251.4|8247.4|8250.9|8246.9|8251.4|8247.4|8250.9|8246.9|0
1715730900000|2024-05-14 23:55:00|8251.1|8247.1|8250.9|8246.9|8251.4|8247.4|8250.9|8246.9|0
1715731200000|2024-05-15 00:00:00|8251|8247|8257.3|8253.3|8257.3|8253.3|8251|8247|0
1715731500000|2024-05-15 00:05:00|8257.6|8253.6|8257.3|8253.3|8258.4|8254.4|8256.8|8252.8|0
1715731800000|2024-05-15 00:10:00|8257.6|8253.6|8254.6|8250.6|8258.1|8254.1|8254.6|8250.6|0
1715732100000|2024-05-15 00:15:00|8255.1|8251.1|8250|8247|8255.1|8251.1|8246.9|8243.4|0
1715732400000|2024-05-15 00:20:00|8250.1|8247.1|8250|8247|8250.1|8247.1|8250|8247|0
1715732700000|2024-05-15 00:25:00|8251.6|8248.6|8253.1|8250.1|8253.2|8250.2|8251.6|8248.6|0
1715733000000|2024-05-15 00:30:00|8253.2|8250.2|8253.1|8250.1|8253.2|8250.2|8253.1|8250.1|0
1715733300000|2024-05-15 00:35:00|8252.3|8249.3|8246.7|8243.7|8252.3|8249.3|8246.7|8243.7|0
1715733600000|2024-05-15 00:40:00|8248.3|8245.3|8248.3|8245.3|8248.3|8245.3|8245.9|8242.9|0
1715733900000|2024-05-15 00:45:00|8249.9|8246.9|8249.9|8246.9|8251.5|8248.5|8249.9|8246.9|0
1715734200000|2024-05-15 00:50:00|8248.3|8245.3|8248.3|8245.3|8248.3|8245.3|8248.3|8245.3|0
1715734500000|2024-05-15 00:55:00|8249.9|8246.9|8249|8246|8249.9|8246.9|8249|8246|0
1715734800000|2024-05-15 01:00:00|8247.5|8244.5|8247.5|8244.5|8247.5|8244.5|8247.5|8244.5|0
1715735100000|2024-05-15 01:05:00|8249|8246|8249.1|8246.1|8249.1|8246.1|8249|8246|0
1715735400000|2024-05-15 01:10:00|8250.7|8247.7|8248.6|8245.6|8250.7|8247.7|8248.6|8245.6|0
1715735700000|2024-05-15 01:15:00|8248.7|8245.7|8248|8245|8248.7|8245.7|8245.5|8242.5|0
1715736000000|2024-05-15 01:20:00|8247.2|8244.2|8251.2|8248.2|8251.2|8248.2|8246.4|8243.4|0
1715736300000|2024-05-15 01:25:00|8252|8249|8251.9|8248.9|8252.8|8249.8|8251.1|8248.1|0
1715736600000|2024-05-15 01:30:00|8252.7|8249.7|8252.7|8249.7|8253.6|8250.6|8251.9|8248.9|0
1715736900000|2024-05-15 01:35:00|8251.1|8248.1|8251.1|8248.1|8252.7|8249.7|8251.1|8248.1|0
1715737200000|2024-05-15 01:40:00|8251.2|8248.2|8250.6|8247.6|8252.7|8249.7|8250.6|8247.6|0
1715737500000|2024-05-15 01:45:00|8249.8|8246.8|8252.2|8249.2|8252.2|8249.2|8249|8246|0
1715738100000|2024-05-15 01:55:00|8253.8|8250.8|8252.2|8249.2|8253.8|8250.8|8252.2|8249.2|0
1715738400000|2024-05-15 02:00:00|8253.8|8250.8|8253.8|8250.8|8255.4|8252.4|8252.2|8249.2|0
1715738700000|2024-05-15 02:05:00|8252.2|8249.2|8252.2|8249.2|8252.2|8249.2|8252.2|8249.2|0
1715739000000|2024-05-15 02:10:00|8253|8250|8252.2|8249.2|8253.8|8250.8|8252.2|8249.2|0
1715739600000|2024-05-15 02:20:00|8251.4|8248.4|8252.2|8249.2|8252.2|8249.2|8250.6|8247.6|0
1715739900000|2024-05-15 02:25:00|8252.3|8249.3|8252.3|8249.3|8252.3|8249.3|8252.2|8249.2|0
1715740200000|2024-05-15 02:30:00|8252.2|8249.2|8252.4|8249.4|8252.4|8249.4|8252.2|8249.2|0
1715740500000|2024-05-15 02:35:00|8254|8251|8254|8251|8254|8251|8254|8251|0
1715740800000|2024-05-15 02:40:00|8253.9|8250.9|8255.2|8252.2|8256|8253|8253.5|8250.5|0
1715741100000|2024-05-15 02:45:00|8255.1|8252.1|8253.5|8250.5|8255.1|8252.1|8253.5|8250.5|0
1715741400000|2024-05-15 02:50:00|8252.8|8249.8|8253.5|8250.5|8253.6|8250.6|8252.8|8249.8|0
1715741700000|2024-05-15 02:55:00|8253.6|8250.6|8253.5|8250.5|8253.6|8250.6|8253.5|8250.5|0
1715742000000|2024-05-15 03:00:00|8255.1|8252.1|8256.7|8253.7|8258.3|8255.3|8255.1|8252.1|0
1715742300000|2024-05-15 03:05:00|8255.9|8252.9|8256.7|8253.7|8256.7|8253.7|8255.1|8252.1|0
1715742600000|2024-05-15 03:10:00|8256.6|8253.6|8256.6|8253.6|8256.6|8253.6|8256.6|8253.6|0
1715742900000|2024-05-15 03:15:00|8257.4|8254.4|8256.6|8253.6|8258.2|8255.2|8256.6|8253.6|0
1715743800000|2024-05-15 03:30:00|8258.2|8255.2|8257.4|8254.4|8258.2|8255.2|8257.4|8254.4|0
1715744100000|2024-05-15 03:35:00|8255.8|8252.8|8254.2|8251.2|8257.4|8254.4|8254.2|8251.2|0
1715744400000|2024-05-15 03:40:00|8252.6|8249.6|8254.2|8251.2|8254.2|8251.2|8252.6|8249.6|0
1715745000000|2024-05-15 03:50:00|8253.4|8250.4|8254.2|8251.2|8254.2|8251.2|8252.6|8249.6|0
1715745300000|2024-05-15 03:55:00|8253.4|8250.4|8252.6|8249.6|8253.4|8250.4|8252.6|8249.6|0
1715745600000|2024-05-15 04:00:00|8252.5|8249.5|8252.5|8249.5|8254.1|8251.1|8252.5|8249.5|0
1715746500000|2024-05-15 04:15:00|8251.7|8248.7|8252.5|8249.5|8252.5|8249.5|8250.9|8247.9|0
1715746800000|2024-05-15 04:20:00|8252.4|8249.4|8252.4|8249.4|8252.4|8249.4|8252.4|8249.4|0
1715747100000|2024-05-15 04:25:00|8250.9|8247.9|8250.8|8247.8|8250.9|8247.9|8250.8|8247.8|0
1715747400000|2024-05-15 04:30:00|8250|8247|8249|8246|8250|8247|8249|8246|0
1715747700000|2024-05-15 04:35:00|8248.3|8245.3|8247.4|8244.4|8249|8246|8247.4|8244.4|0
1715748300000|2024-05-15 04:45:00|8247.3|8244.3|8248.9|8245.9|8248.9|8245.9|8247.3|8244.3|0
1715748600000|2024-05-15 04:50:00|8247.3|8244.3|8247.3|8244.3|8247.3|8244.3|8247.3|8244.3|0
1715748900000|2024-05-15 04:55:00|8248.9|8245.9|8247.3|8244.3|8248.9|8245.9|8247.3|8244.3|0
1715749200000|2024-05-15 05:00:00|8246.5|8243.5|8247.4|8244.4|8247.4|8244.4|8245.8|8242.8|0
1715749500000|2024-05-15 05:05:00|8245.8|8242.8|8246.3|8243.3|8246.3|8243.3|8244.2|8241.2|0
1715749800000|2024-05-15 05:10:00|8244.7|8241.7|8245.6|8242.6|8246.4|8243.4|8244.7|8241.7|0
1715750100000|2024-05-15 05:15:00|8246.4|8243.4|8244.7|8241.7|8246.4|8243.4|8244.7|8241.7|0
1715750400000|2024-05-15 05:20:00|8246.3|8243.3|8244.7|8241.7|8246.3|8243.3|8244.7|8241.7|0
1715751000000|2024-05-15 05:30:00|8244.8|8241.8|8244.8|8241.8|8244.8|8241.8|8244.8|8241.8|0
1715751300000|2024-05-15 05:35:00|8246.4|8243.4|8244.8|8241.8|8246.4|8243.4|8244.8|8241.8|0
1715751600000|2024-05-15 05:40:00|8244.9|8241.9|8244.9|8241.9|8244.9|8241.9|8244.9|8241.9|0
1715751900000|2024-05-15 05:45:00|8244.8|8241.8|8243.5|8240.5|8245|8242|8241.8|8238.8|0
1715752200000|2024-05-15 05:50:00|8242.7|8239.7|8243.5|8240.5|8243.5|8240.5|8241.9|8238.9|0
1715752500000|2024-05-15 05:55:00|8245.1|8242.1|8245.1|8242.1|8246.6|8243.6|8243.5|8240.5|0
1715752800000|2024-05-15 06:00:00|8246.6|8243.6|8244.8|8242.8|8248.1|8246.1|8242.1|8240.1|1082
1715753100000|2024-05-15 06:05:00|8245.1|8243.1|8244.1|8242.1|8245.8|8243.8|8241.6|8239.6|285
1715753400000|2024-05-15 06:10:00|8244.3|8242.3|8244.3|8242.3|8246.6|8244.6|8243.6|8241.6|117
1715753700000|2024-05-15 06:15:00|8244.6|8242.6|8244.8|8242.8|8246.1|8244.1|8242.1|8240.1|109
1715754000000|2024-05-15 06:20:00|8245.1|8243.1|8244.3|8242.3|8246.1|8244.1|8243.3|8241.3|68
1715754300000|2024-05-15 06:25:00|8244.6|8242.6|8246.3|8244.3|8247.3|8245.3|8243.8|8241.8|24
1715754600000|2024-05-15 06:30:00|8246.6|8244.6|8249.3|8247.3|8250.1|8248.1|8244.3|8242.3|107
1715754900000|2024-05-15 06:35:00|8249.6|8247.6|8248.8|8246.8|8252.1|8250.1|8248.3|8246.3|58
1715755200000|2024-05-15 06:40:00|8248.1|8246.1|8244.8|8242.8|8249.3|8247.3|8244.8|8242.8|64
1715755500000|2024-05-15 06:45:00|8245.1|8243.1|8246.8|8244.8|8246.8|8244.8|8245.1|8243.1|31
1715755800000|2024-05-15 06:50:00|8247.1|8245.1|8249.3|8247.3|8250.1|8248.1|8246.8|8244.8|47
1715756100000|2024-05-15 06:55:00|8249.6|8247.6|8244.6|8242.6|8251.8|8249.8|8244.6|8242.6|201
1715756400000|2024-05-15 07:00:00|8244.1|8243.1|8250.3|8249.3|8251.1|8250.1|8240.1|8239.1|2654
1715756700000|2024-05-15 07:05:00|8250.6|8249.6|8246.8|8245.8|8253.3|8252.3|8244.3|8243.3|4231
1715757000000|2024-05-15 07:10:00|8246.6|8245.6|8246.1|8245.1|8249.3|8248.3|8243.8|8242.8|493
1715757300000|2024-05-15 07:15:00|8246.6|8245.6|8241.1|8240.1|8247.3|8246.3|8240.6|8239.6|512
1715757600000|2024-05-15 07:20:00|8241.3|8240.3|8231.1|8230.1|8241.3|8240.3|8230.3|8229.3|538
1715757900000|2024-05-15 07:25:00|8231.3|8230.3|8227.6|8226.6|8231.8|8230.8|8227.6|8226.6|429
1715758200000|2024-05-15 07:30:00|8227.8|8226.8|8232.1|8231.1|8232.1|8231.1|8227.8|8226.8|1853
1715758500000|2024-05-15 07:35:00|8232.3|8231.3|8228.1|8227.1|8232.6|8231.6|8226.1|8225.1|2657
1715758800000|2024-05-15 07:40:00|8228.9|8227.9|8221.6|8220.6|8228.9|8227.9|8221.1|8220.1|1846
1715759100000|2024-05-15 07:45:00|8221.4|8220.4|8218.6|8217.6|8222.4|8221.4|8218.1|8217.1|392
1715759400000|2024-05-15 07:50:00|8218.4|8217.4|8219.9|8218.9|8221.9|8220.9|8217.9|8216.9|574
1715759700000|2024-05-15 07:55:00|8220.1|8219.1|8221.9|8220.9|8225.6|8224.6|8219.9|8218.9|368
1715760000000|2024-05-15 08:00:00|8221.6|8220.6|8222.6|8221.6|8224.6|8223.6|8219.9|8218.9|381
1715760300000|2024-05-15 08:05:00|8222.9|8221.9|8221.4|8220.4|8225.1|8224.1|8220.9|8219.9|2043
1715760600000|2024-05-15 08:10:00|8221.6|8220.6|8218.9|8217.9|8222.6|8221.6|8217.1|8216.1|367
1715760900000|2024-05-15 08:15:00|8219.1|8218.1|8215.4|8214.4|8219.1|8218.1|8215.4|8214.4|426
1715761200000|2024-05-15 08:20:00|8215.6|8214.6|8218.4|8217.4|8219.1|8218.1|8214.4|8213.4|687
1715761500000|2024-05-15 08:25:00|8218.6|8217.6|8223.1|8222.1|8223.9|8222.9|8216.9|8215.9|777
1715761800000|2024-05-15 08:30:00|8223.6|8222.6|8223.9|8222.9|8229.1|8228.1|8223.1|8222.1|1096
1715762100000|2024-05-15 08:35:00|8223.6|8222.6|8219.6|8218.6|8225.6|8224.6|8219.6|8218.6|1028
1715762400000|2024-05-15 08:40:00|8220.1|8219.1|8214.4|8213.4|8222.1|8221.1|8214.4|8213.4|1130
1715762700000|2024-05-15 08:45:00|8214.6|8213.6|8217.4|8216.4|8218.4|8217.4|8214.1|8213.1|645
1715763000000|2024-05-15 08:50:00|8217.1|8216.1|8216.9|8215.9|8219.1|8218.1|8215.9|8214.9|325
1715763300000|2024-05-15 08:55:00|8217.1|8216.1|8216.4|8215.4|8217.6|8216.6|8215.4|8214.4|228
1715763600000|2024-05-15 09:00:00|8216.1|8215.1|8218.4|8217.4|8218.9|8217.9|8215.9|8214.9|246
1715763900000|2024-05-15 09:05:00|8218.1|8217.1|8217.4|8216.4|8219.4|8218.4|8217.1|8216.1|305
1715764200000|2024-05-15 09:10:00|8217.1|8216.1|8215.9|8214.9|8219.1|8218.1|8214.9|8213.9|569
1715764500000|2024-05-15 09:15:00|8216.4|8215.4|8217.4|8216.4|8218.4|8217.4|8216.1|8215.1|181
1715764800000|2024-05-15 09:20:00|8217.1|8216.1|8213.6|8212.6|8217.9|8216.9|8213.4|8212.4|653
1715765100000|2024-05-15 09:25:00|8213.9|8212.9|8213.6|8212.6|8215.4|8214.4|8211.9|8210.9|231
1715765400000|2024-05-15 09:30:00|8213.9|8212.9|8212.6|8211.6|8215.4|8214.4|8211.9|8210.9|206
1715765700000|2024-05-15 09:35:00|8212.9|8211.9|8216.1|8215.1|8216.1|8215.1|8211.4|8210.4|148
1715766000000|2024-05-15 09:40:00|8215.9|8214.9|8218.6|8217.6|8218.9|8217.9|8214.1|8213.1|261
1715766300000|2024-05-15 09:45:00|8218.4|8217.4|8215.4|8214.4|8218.6|8217.6|8212.9|8211.9|118
1715766600000|2024-05-15 09:50:00|8215.6|8214.6|8215.1|8214.1|8217.1|8216.1|8214.4|8213.4|249
1715766900000|2024-05-15 09:55:00|8214.9|8213.9|8213.6|8212.6|8215.4|8214.4|8212.1|8211.1|421
1715767200000|2024-05-15 10:00:00|8213.9|8212.9|8214.1|8213.1|8214.4|8213.4|8211.9|8210.9|161
1715767500000|2024-05-15 10:05:00|8213.9|8212.9|8213.6|8212.6|8215.6|8214.6|8213.4|8212.4|151
1715767800000|2024-05-15 10:10:00|8213.9|8212.9|8212.9|8211.9|8213.9|8212.9|8210.9|8209.9|284
1715768100000|2024-05-15 10:15:00|8212.6|8211.6|8213.9|8212.9|8213.9|8212.9|8209.9|8208.9|162
1715768400000|2024-05-15 10:20:00|8213.6|8212.6|8215.4|8214.4|8215.4|8214.4|8211.6|8210.6|114
1715768700000|2024-05-15 10:25:00|8215.1|8214.1|8211.4|8210.4|8215.1|8214.1|8210.9|8209.9|95
1715769000000|2024-05-15 10:30:00|8211.6|8210.6|8211.6|8210.6|8214.6|8213.6|8211.6|8210.6|136
1715769300000|2024-05-15 10:35:00|8211.4|8210.4|8211.9|8210.9|8212.4|8211.4|8210.4|8209.4|160
1715769600000|2024-05-15 10:40:00|8211.6|8210.6|8208.9|8207.9|8213.1|8212.1|8208.4|8207.4|164
1715769900000|2024-05-15 10:45:00|8209.1|8208.1|8207.9|8206.9|8210.4|8209.4|8205.6|8204.6|666
1715770200000|2024-05-15 10:50:00|8207.6|8206.6|8208.9|8207.9|8208.9|8207.9|8205.6|8204.6|186
1715770500000|2024-05-15 10:55:00|8209.1|8208.1|8206.4|8205.4|8209.4|8208.4|8205.9|8204.9|168
1715770800000|2024-05-15 11:00:00|8206.6|8205.6|8211.1|8210.1|8212.6|8211.6|8206.6|8205.6|276
1715771100000|2024-05-15 11:05:00|8210.9|8209.9|8213.4|8212.4|8213.4|8212.4|8209.9|8208.9|447
1715771400000|2024-05-15 11:10:00|8213.6|8212.6|8215.9|8214.9|8216.4|8215.4|8213.1|8212.1|200
1715771700000|2024-05-15 11:15:00|8216.1|8215.1|8216.4|8215.4|8216.4|8215.4|8212.9|8211.9|250
1715772000000|2024-05-15 11:20:00|8216.6|8215.6|8219.9|8218.9|8219.9|8218.9|8215.4|8214.4|201
1715772300000|2024-05-15 11:25:00|8220.1|8219.1|8223.4|8222.4|8223.4|8222.4|8218.4|8217.4|217
1715772600000|2024-05-15 11:30:00|8223.6|8222.6|8227.1|8226.1|8227.1|8226.1|8222.4|8221.4|192
1715772900000|2024-05-15 11:35:00|8226.9|8225.9|8222.1|8221.1|8227.1|8226.1|8221.1|8220.1|221
1715773200000|2024-05-15 11:40:00|8222.6|8221.6|8216.9|8215.9|8223.1|8222.1|8215.9|8214.9|263
1715773500000|2024-05-15 11:45:00|8217.1|8216.1|8218.1|8217.1|8220.1|8219.1|8215.9|8214.9|182
1715773800000|2024-05-15 11:50:00|8218.4|8217.4|8215.6|8214.6|8219.1|8218.1|8215.4|8214.4|194
1715774100000|2024-05-15 11:55:00|8215.4|8214.4|8210.9|8209.9|8215.4|8214.4|8209.1|8208.1|208
1715774400000|2024-05-15 12:00:00|8210.6|8209.6|8205.9|8204.9|8210.6|8209.6|8205.9|8204.9|730
1715774700000|2024-05-15 12:05:00|8206.1|8205.1|8205.6|8204.6|8208.9|8207.9|8205.4|8204.4|200
1715775000000|2024-05-15 12:10:00|8205.4|8204.4|8204.4|8203.4|8206.4|8205.4|8203.9|8202.9|265
1715775300000|2024-05-15 12:15:00|8204.6|8203.6|8207.4|8206.4|8207.4|8206.4|8203.9|8202.9|261
1715775600000|2024-05-15 12:20:00|8207.1|8206.1|8211.9|8210.9|8211.9|8210.9|8205.6|8204.6|461
1715775900000|2024-05-15 12:25:00|8212.1|8211.1|8208.1|8207.1|8213.4|8212.4|8208.1|8207.1|407
1715776200000|2024-05-15 12:30:00|8208.6|8207.6|8233.4|8232.4|8253.4|8252.4|8208.6|8207.6|1705
1715776500000|2024-05-15 12:35:00|8234.1|8233.1|8224.6|8223.6|8237.4|8236.4|8222.1|8221.1|2194
1715776800000|2024-05-15 12:40:00|8224.4|8223.4|8228.9|8227.9|8229.9|8228.9|8216.1|8215.1|1278
1715777100000|2024-05-15 12:45:00|8229.1|8228.1|8240.6|8239.6|8243.1|8242.1|8228.9|8227.9|556
1715777400000|2024-05-15 12:50:00|8240.9|8239.9|8238.1|8237.1|8242.6|8241.6|8236.1|8235.1|738
1715777700000|2024-05-15 12:55:00|8238.4|8237.4|8223.9|8222.9|8238.6|8237.6|8222.1|8221.1|363
1715778000000|2024-05-15 13:00:00|8224.1|8223.1|8228.4|8227.4|8229.6|8228.6|8220.4|8219.4|285
1715778300000|2024-05-15 13:05:00|8228.6|8227.6|8232.1|8231.1|8233.4|8232.4|8225.6|8224.6|277
1715778600000|2024-05-15 13:10:00|8232.4|8231.4|8230.4|8229.4|8235.4|8234.4|8230.4|8229.4|267
1715778900000|2024-05-15 13:15:00|8230.6|8229.6|8226.1|8225.1|8230.6|8229.6|8224.1|8223.1|235
1715779200000|2024-05-15 13:20:00|8225.9|8224.9|8227.6|8226.6|8227.9|8226.9|8222.6|8221.6|1019
1715779500000|2024-05-15 13:25:00|8227.4|8226.4|8227.4|8226.4|8231.1|8230.1|8226.1|8225.1|352
1715779800000|2024-05-15 13:30:00|8227.6|8226.6|8229.4|8228.4|8232.9|8231.9|8227.6|8226.6|652
1715780100000|2024-05-15 13:35:00|8229.6|8228.6|8236.4|8235.4|8236.4|8235.4|8227.4|8226.4|388
1715780400000|2024-05-15 13:40:00|8236.6|8235.6|8232.9|8231.9|8240.9|8239.9|8230.9|8229.9|399
1715780700000|2024-05-15 13:45:00|8232.6|8231.6|8230.9|8229.9|8237.4|8236.4|8228.9|8227.9|413
1715781000000|2024-05-15 13:50:00|8230.6|8229.6|8231.1|8230.1|8231.9|8230.9|8227.9|8226.9|326
1715781300000|2024-05-15 13:55:00|8231.4|8230.4|8230.1|8229.1|8233.4|8232.4|8229.1|8228.1|493
1715781600000|2024-05-15 14:00:00|8230.6|8229.6|8237.9|8236.9|8238.4|8237.4|8230.6|8229.6|306
1715781900000|2024-05-15 14:05:00|8238.1|8237.1|8230.1|8229.1|8238.1|8237.1|8229.6|8228.6|304
1715782200000|2024-05-15 14:10:00|8230.4|8229.4|8222.9|8221.9|8230.4|8229.4|8222.7|8221.7|312
1715782500000|2024-05-15 14:15:00|8223.2|8222.2|8223.4|8222.4|8225.4|8224.4|8222.2|8221.2|295
1715782800000|2024-05-15 14:20:00|8223.7|8222.7|8222.4|8221.4|8224.4|8223.4|8221.2|8220.2|339
1715783100000|2024-05-15 14:25:00|8222.7|8221.7|8220.9|8219.9|8222.9|8221.9|8217.9|8216.9|257
1715783400000|2024-05-15 14:30:00|8221.2|8220.2|8224.9|8223.9|8225.7|8224.7|8218.9|8217.9|257
1715783700000|2024-05-15 14:35:00|8224.7|8223.7|8229.9|8228.9|8230.9|8229.9|8222.9|8221.9|1809
1715784000000|2024-05-15 14:40:00|8230.2|8229.2|8233.2|8232.2|8234.2|8233.2|8227.7|8226.7|236
1715784300000|2024-05-15 14:45:00|8232.9|8231.9|8239.9|8238.9|8239.9|8238.9|8231.7|8230.7|2107
1715784600000|2024-05-15 14:50:00|8239.7|8238.7|8240.4|8239.4|8240.9|8239.9|8238.2|8237.2|347
1715784900000|2024-05-15 14:55:00|8240.7|8239.7|8240.9|8239.9|8243.4|8242.4|8238.9|8237.9|261
1715785200000|2024-05-15 15:00:00|8241.2|8240.2|8238.4|8237.4|8242.7|8241.7|8237.9|8236.9|265
1715785500000|2024-05-15 15:05:00|8238.7|8237.7|8243.4|8242.4|8243.7|8242.7|8238.4|8237.4|264
1715785800000|2024-05-15 15:10:00|8243.2|8242.2|8243.7|8242.7|8244.2|8243.2|8241.4|8240.4|1646
1715786100000|2024-05-15 15:15:00|8243.2|8242.2|8241.7|8240.7|8244.2|8243.2|8240.2|8239.2|928
1715786400000|2024-05-15 15:20:00|8241.9|8240.9|8240.2|8239.2|8242.7|8241.7|8239.9|8238.9|458
1715786700000|2024-05-15 15:25:00|8240.7|8239.7|8239.7|8238.7|8242.2|8241.2|8239.7|8238.7|2386
1715787000000|2024-05-15 15:30:00|8240.2|8237.7|8240.7|8238.7|8242.7|8240.7|8239.2|8237.2|2050
1715787300000|2024-05-15 15:35:00|8241.2|8239.2|8238.7|8236.7|8241.7|8239.7|8236.7|8234.7|662
1715787600000|2024-05-15 15:40:00|8238.4|8236.4|8237.7|8235.7|8239.4|8237.4|8237.2|8235.2|376
1715787900000|2024-05-15 15:45:00|8238.2|8236.2|8239.2|8237.2|8239.4|8237.4|8237.7|8235.7|2746
1715788200000|2024-05-15 15:50:00|8239.4|8237.4|8239.2|8237.2|8239.4|8237.4|8238.7|8236.7|129
1715788500000|2024-05-15 15:55:00|8239.4|8237.4|8240.7|8238.7|8240.9|8238.9|8239.2|8237.2|111
1715788800000|2024-05-15 16:00:00|8240.9|8238.9|8238.4|8236.4|8240.9|8238.9|8237.4|8235.4|143
1715789100000|2024-05-15 16:05:00|8238.2|8236.2|8238.7|8236.7|8238.9|8236.9|8235.7|8233.7|45
1715789400000|2024-05-15 16:10:00|8238.9|8236.9|8239.4|8237.4|8239.9|8237.9|8238.9|8236.9|24
1715789700000|2024-05-15 16:15:00|8239.2|8237.2|8241.4|8239.4|8241.7|8239.7|8238.7|8236.7|22
1715790000000|2024-05-15 16:20:00|8241.2|8239.2|8240.9|8238.9|8241.4|8239.4|8238.2|8236.2|76
1715790300000|2024-05-15 16:25:00|8241.2|8239.2|8241.7|8239.7|8241.7|8239.7|8240.4|8238.4|459
1715790600000|2024-05-15 16:30:00|8241.9|8239.9|8242.4|8240.4|8242.4|8240.4|8240.4|8238.4|35
1715790900000|2024-05-15 16:35:00|8242.2|8240.2|8240.9|8238.9|8242.7|8240.7|8240.4|8238.4|58
1715791200000|2024-05-15 16:40:00|8241.2|8239.2|8240.9|8238.9|8242.4|8240.4|8240.7|8238.7|9
1715791500000|2024-05-15 16:45:00|8240.7|8238.7|8241.9|8239.9|8242.7|8240.7|8240.7|8238.7|17
1715791800000|2024-05-15 16:50:00|8242.2|8240.2|8242.9|8240.9|8243.2|8241.2|8241.7|8239.7|25
1715792100000|2024-05-15 16:55:00|8242.7|8240.7|8243.9|8241.9|8244.9|8242.9|8242.7|8240.7|62
1715792400000|2024-05-15 17:00:00|8244.2|8242.2|8243.4|8241.4|8244.2|8242.2|8242.7|8240.7|17
1715792700000|2024-05-15 17:05:00|8243.7|8241.7|8241.9|8239.9|8243.9|8241.9|8241.9|8239.9|6
1715793000000|2024-05-15 17:10:00|8242.2|8240.2|8243.9|8241.9|8243.9|8241.9|8241.9|8239.9|25
1715793300000|2024-05-15 17:15:00|8244.2|8242.2|8243.9|8241.9|8245.2|8243.2|8243.4|8241.4|33
1715793600000|2024-05-15 17:20:00|8243.7|8241.7|8240.4|8238.4|8243.7|8241.7|8240.4|8238.4|18
1715793900000|2024-05-15 17:25:00|8240.2|8238.2|8243.2|8241.2|8243.4|8241.4|8239.7|8237.7|29
1715794200000|2024-05-15 17:30:00|8243.4|8241.4|8240.4|8238.4|8243.4|8241.4|8239.9|8237.9|14
1715794500000|2024-05-15 17:35:00|8240.7|8238.7|8239.7|8237.7|8241.2|8239.2|8239.7|8237.7|22
1715794800000|2024-05-15 17:40:00|8239.4|8237.4|8237.9|8235.9|8239.4|8237.4|8236.9|8234.9|24
1715795100000|2024-05-15 17:45:00|8237.7|8235.7|8235.9|8233.9|8237.9|8235.9|8234.4|8232.4|38
1715795400000|2024-05-15 17:50:00|8235.7|8233.7|8239.9|8237.9|8240.4|8238.4|8235.4|8233.4|12
1715795700000|2024-05-15 17:55:00|8239.7|8237.7|8238.9|8236.9|8239.7|8237.7|8238.4|8236.4|7
1715796000000|2024-05-15 18:00:00|8238.7|8236.7|8239.4|8237.4|8239.4|8237.4|8237.7|8235.7|13
1715796300000|2024-05-15 18:05:00|8239.2|8237.2|8239.4|8237.4|8240.2|8238.2|8238.9|8236.9|32
1715796600000|2024-05-15 18:10:00|8239.7|8237.7|8240.4|8238.4|8240.4|8238.4|8237.9|8235.9|24
1715796900000|2024-05-15 18:15:00|8240.2|8238.2|8237.9|8235.9|8240.4|8238.4|8236.4|8234.4|19
1715797200000|2024-05-15 18:20:00|8237.7|8235.7|8236.4|8234.4|8237.9|8235.9|8235.9|8233.9|3
1715797500000|2024-05-15 18:25:00|8236.7|8234.7|8235.9|8233.9|8237.9|8235.9|8235.9|8233.9|5
1715797800000|2024-05-15 18:30:00|8236.2|8234.2|8235.2|8233.2|8236.2|8234.2|8234.4|8232.4|18
1715798100000|2024-05-15 18:35:00|8234.9|8232.9|8237.4|8235.4|8237.9|8235.9|8234.4|8232.4|10
1715798400000|2024-05-15 18:40:00|8237.2|8235.2|8235.9|8233.9|8237.2|8235.2|8235.4|8233.4|3
1715798700000|2024-05-15 18:45:00|8235.7|8233.7|8233.7|8231.7|8235.9|8233.9|8233.7|8231.7|2
1715799000000|2024-05-15 18:50:00|8233.4|8231.4|8234.9|8232.9|8235.4|8233.4|8233.4|8231.4|6
1715799300000|2024-05-15 18:55:00|8234.7|8232.7|8235.4|8233.4|8235.4|8233.4|8233.9|8231.9|82
1715799600000|2024-05-15 19:00:00|8235.2|8233.2|8234.4|8232.4|8235.2|8233.2|8233.9|8231.9|4
1715799900000|2024-05-15 19:05:00|8234.7|8232.7|8234.4|8232.4|8234.9|8232.9|8232.9|8230.9|18
1715800200000|2024-05-15 19:10:00|8234.9|8232.9|8236.9|8234.9|8237.2|8235.2|8234.4|8232.4|35
1715800500000|2024-05-15 19:15:00|8236.4|8234.4|8236.4|8234.4|8238.4|8236.4|8236.4|8234.4|16
1715800800000|2024-05-15 19:20:00|8236.2|8234.2|8237.7|8235.7|8238.9|8236.9|8235.9|8233.9|26
1715801100000|2024-05-15 19:25:00|8237.4|8235.4|8238.4|8236.4|8239.7|8237.7|8237.4|8235.4|9
1715801400000|2024-05-15 19:30:00|8238.2|8236.2|8238.9|8236.9|8239.2|8237.2|8237.2|8235.2|4
1715801700000|2024-05-15 19:35:00|8238.7|8236.7|8237.9|8235.9|8239.4|8237.4|8237.9|8235.9|7
1715802000000|2024-05-15 19:40:00|8237.7|8235.7|8239.9|8237.9|8240.2|8238.2|8237.2|8235.2|69
1715802300000|2024-05-15 19:45:00|8239.7|8237.7|8238.9|8236.9|8241.4|8239.4|8238.9|8236.9|62
1715802600000|2024-05-15 19:50:00|8238.7|8236.7|8240.9|8238.9|8241.4|8239.4|8237.7|8235.7|93
1715802900000|2024-05-15 19:55:00|8240.7|8238.7|8242.7|8240.7|8243.4|8241.4|8239.9|8237.9|93
1715803200000|2024-05-15 20:00:00|8244.2|8240.2|8233.7|8229.7|8246.1|8242.1|8233.1|8229.1|7341
1715803500000|2024-05-15 20:05:00|8233.4|8229.4|8237.3|8233.3|8237.3|8233.3|8233.4|8229.4|0
1715803800000|2024-05-15 20:10:00|8237|8233|8235|8231|8237.3|8233.3|8232.6|8228.6|0
1715804100000|2024-05-15 20:15:00|8234.6|8230.6|8236.2|8232.2|8237|8233|8234.6|8230.6|0
1715804400000|2024-05-15 20:20:00|8236.5|8232.5|8235.6|8231.6|8236.7|8232.7|8235.6|8231.6|0
1715804700000|2024-05-15 20:25:00|8235.8|8231.8|8237.1|8233.1|8237.6|8233.6|8235.6|8231.6|0
1715805000000|2024-05-15 20:30:00|8237.6|8233.6|8237.9|8233.9|8238.2|8234.2|8237.6|8233.6|0
1715805300000|2024-05-15 20:35:00|8238.2|8234.2|8238.6|8234.6|8239.8|8235.8|8238.2|8234.2|0
1715805600000|2024-05-15 20:40:00|8238.2|8234.2|8238.2|8234.2|8239.5|8235.5|8238.2|8234.2|0
1715805900000|2024-05-15 20:45:00|8237.8|8233.8|8236.7|8232.7|8238.2|8234.2|8236.5|8232.5|0
1715806200000|2024-05-15 20:50:00|8236.2|8232.2|8237.5|8233.5|8237.5|8233.5|8236.2|8232.2|0
1715806500000|2024-05-15 20:55:00|8237|8233|8240.1|8236.1|8240.7|8236.7|8237|8233|0
1715806800000|2024-05-15 21:00:00|8239.6|8235.6|8240.1|8236.1|8240.1|8236.1|8239.3|8235.3|0
1715807100000|2024-05-15 21:05:00|8240.3|8236.3|8240.4|8236.4|8240.6|8236.6|8239.6|8235.6|0
1715807400000|2024-05-15 21:10:00|8240.3|8236.3|8240.7|8236.7|8240.8|8236.8|8239.5|8235.5|0
1715807700000|2024-05-15 21:15:00|8240.6|8236.6|8240.3|8236.3|8240.7|8236.7|8239.6|8235.6|0
1715808000000|2024-05-15 21:20:00|8240.2|8236.2|8240.6|8236.6|8240.9|8236.9|8239.8|8235.8|0
1715808300000|2024-05-15 21:25:00|8241.4|8237.4|8241.4|8237.4|8241.4|8237.4|8241.4|8237.4|0
1715808600000|2024-05-15 21:30:00|8241.9|8237.9|8241.7|8237.7|8241.9|8237.9|8241.4|8237.4|0
1715808900000|2024-05-15 21:35:00|8241.9|8237.9|8241.5|8237.5|8242|8238|8241.5|8237.5|0
1715809200000|2024-05-15 21:40:00|8241.6|8237.6|8241.4|8237.4|8241.6|8237.6|8241.4|8237.4|0
1715809500000|2024-05-15 21:45:00|8241.5|8237.5|8241.4|8237.4|8241.5|8237.5|8241.4|8237.4|0
1715809800000|2024-05-15 21:50:00|8241.5|8237.5|8241.5|8237.5|8241.5|8237.5|8241.2|8237.2|0
1715810100000|2024-05-15 21:55:00|8241.6|8237.6|8240.2|8236.2|8241.7|8237.7|8239.9|8235.9|0
1715810400000|2024-05-15 22:00:00|8240.9|8236.9|8239.6|8235.6|8242|8238|8238.8|8234.8|0
1715810700000|2024-05-15 22:05:00|8239.7|8235.7|8242.3|8238.3|8242.3|8238.3|8239.6|8235.6|0
1715811000000|2024-05-15 22:10:00|8242.6|8238.6|8243.5|8239.5|8243.8|8239.8|8242.6|8238.6|0
1715811300000|2024-05-15 22:15:00|8243|8239|8243.8|8239.8|8244.3|8240.3|8243|8239|0
1715811600000|2024-05-15 22:20:00|8243.5|8239.5|8243.5|8239.5|8243.8|8239.8|8242.7|8238.7|0
1715811900000|2024-05-15 22:25:00|8243.8|8239.8|8244.3|8240.3|8244.3|8240.3|8243.5|8239.5|0
1715812200000|2024-05-15 22:30:00|8244.6|8240.6|8244.9|8240.9|8245.4|8241.4|8244.5|8240.5|0
1715812500000|2024-05-15 22:35:00|8245|8241|8244.9|8240.9|8245.4|8241.4|8244.3|8240.3|0
1715812800000|2024-05-15 22:40:00|8245.4|8241.4|8244.9|8240.9|8245.4|8241.4|8244.6|8240.6|0
1715813100000|2024-05-15 22:45:00|8245|8241|8245.7|8241.7|8246.1|8242.1|8245|8241|0
1715813400000|2024-05-15 22:50:00|8246|8242|8246|8242|8246|8242|8245.7|8241.7|0
1715813700000|2024-05-15 22:55:00|8246.2|8242.2|8246|8242|8247.6|8243.6|8244.5|8240.5|0
1715814000000|2024-05-15 23:00:00|8246.4|8242.4|8246.9|8242.9|8247.1|8243.1|8246|8242|0
1715814300000|2024-05-15 23:05:00|8247.2|8243.2|8249.7|8245.7|8250|8246|8246.9|8242.9|0
1715814600000|2024-05-15 23:10:00|8249.6|8245.6|8249.4|8245.4|8249.7|8245.7|8248.6|8244.6|0
1715814900000|2024-05-15 23:15:00|8249.7|8245.7|8250.2|8246.2|8250.5|8246.5|8249.4|8245.4|0
1715815200000|2024-05-15 23:20:00|8249.7|8245.7|8252.5|8248.5|8253.3|8249.3|8249.4|8245.4|0
1715815500000|2024-05-15 23:25:00|8252.2|8248.2|8251.7|8247.7|8254.5|8250.5|8251.7|8247.7|0
1715815800000|2024-05-15 23:30:00|8251.3|8247.3|8252.6|8248.6|8252.9|8248.9|8251.3|8247.3|0
1715816100000|2024-05-15 23:35:00|8252.9|8248.9|8254.1|8250.1|8254.1|8250.1|8252.6|8248.6|0
1715816400000|2024-05-15 23:40:00|8253.7|8249.7|8253|8249|8253.7|8249.7|8252.9|8248.9|0
1715816700000|2024-05-15 23:45:00|8252.6|8248.6|8252.2|8248.2|8253.1|8249.1|8252.2|8248.2|0
1715817000000|2024-05-15 23:50:00|8252.6|8248.6|8252.2|8248.2|8253.3|8249.3|8251.4|8247.4|0
1715817300000|2024-05-15 23:55:00|8252.1|8248.1|8251.4|8247.4|8252.2|8248.2|8251.4|8247.4|0
1715817600000|2024-05-16 00:00:00|8251.8|8247.8|8257|8253|8258.4|8254.4|8251.6|8247.6|0
1715817900000|2024-05-16 00:05:00|8256.7|8252.7|8257.8|8253.8|8259.1|8255.1|8256.7|8252.7|0
1715818200000|2024-05-16 00:10:00|8257.4|8253.4|8256.7|8252.7|8258.2|8254.2|8256.7|8252.7|0
1715818500000|2024-05-16 00:15:00|8256.2|8252.2|8250.2|8247.2|8256.2|8252.2|8248.3|8245.3|0
1715818800000|2024-05-16 00:20:00|8251.8|8248.8|8250.2|8247.2|8251.8|8248.8|8250.2|8247.2|0
1715819100000|2024-05-16 00:25:00|8248.6|8245.6|8245.4|8242.4|8248.6|8245.6|8243.9|8240.9|0
1715819400000|2024-05-16 00:30:00|8245.5|8242.5|8244.2|8241.2|8245.5|8242.5|8243.9|8240.9|0
1715819700000|2024-05-16 00:35:00|8245.8|8242.8|8244.6|8241.6|8245.8|8242.8|8242.6|8239.6|0
1715820300000|2024-05-16 00:45:00|8244.7|8241.7|8244.6|8241.6|8244.7|8241.7|8244.6|8241.6|0
1715820600000|2024-05-16 00:50:00|8246.2|8243.2|8247.9|8244.9|8247.9|8244.9|8246.2|8243.2|0
1715820900000|2024-05-16 00:55:00|8249.5|8246.5|8249.5|8246.5|8249.5|8246.5|8249.5|8246.5|0
1715821200000|2024-05-16 01:00:00|8247.9|8244.9|8247.9|8244.9|8247.9|8244.9|8246.3|8243.3|0
1715821500000|2024-05-16 01:05:00|8246.3|8243.3|8246.3|8243.3|8247.9|8244.9|8244.7|8241.7|0
1715821800000|2024-05-16 01:10:00|8247.9|8244.9|8246.3|8243.3|8247.9|8244.9|8246.3|8243.3|0
1715822100000|2024-05-16 01:15:00|8244.7|8241.7|8243.1|8240.1|8246.3|8243.3|8243.1|8240.1|0
1715822400000|2024-05-16 01:20:00|8244.7|8241.7|8247.9|8244.9|8248|8245|8244.7|8241.7|0
1715822700000|2024-05-16 01:25:00|8249.5|8246.5|8247.9|8244.9|8249.5|8246.5|8246.3|8243.3|0
1715823000000|2024-05-16 01:30:00|8248.7|8245.7|8246.3|8243.3|8249.5|8246.5|8244.8|8241.8|0
1715823300000|2024-05-16 01:35:00|8246.4|8243.4|8244.7|8241.7|8246.4|8243.4|8244.7|8241.7|0
1715823600000|2024-05-16 01:40:00|8244.8|8241.8|8246.3|8243.3|8246.3|8243.3|8244.7|8241.7|0
1715823900000|2024-05-16 01:45:00|8244.8|8241.8|8244.7|8241.7|8244.8|8241.8|8243.2|8240.2|0
1715824200000|2024-05-16 01:50:00|8243.9|8240.9|8243.1|8240.1|8244.7|8241.7|8242.3|8239.3|0
1715824500000|2024-05-16 01:55:00|8243.2|8240.2|8244.8|8241.8|8244.8|8241.8|8243.2|8240.2|0
1715824800000|2024-05-16 02:00:00|8243.2|8240.2|8244.8|8241.8|8244.8|8241.8|8243.2|8240.2|0
1715825100000|2024-05-16 02:05:00|8243.2|8240.2|8244.9|8241.9|8244.9|8241.9|8243.2|8240.2|0
1715825400000|2024-05-16 02:10:00|8243.3|8240.3|8244.9|8241.9|8244.9|8241.9|8243.3|8240.3|0
1715825700000|2024-05-16 02:15:00|8244.8|8241.8|8244.9|8241.9|8244.9|8241.9|8244.8|8241.8|0
1715826000000|2024-05-16 02:20:00|8246.5|8243.5|8246.5|8243.5|8246.5|8243.5|8246.5|8243.5|0
1715826300000|2024-05-16 02:25:00|8248.1|8245.1|8246.6|8243.6|8248.1|8245.1|8246.5|8243.5|0
1715826600000|2024-05-16 02:30:00|8247.6|8244.6|8247.6|8244.6|8249.1|8246.1|8247.6|8244.6|0
1715826900000|2024-05-16 02:35:00|8249.2|8246.2|8249.2|8246.2|8249.2|8246.2|8249.2|8246.2|0
1715827200000|2024-05-16 02:40:00|8247.6|8244.6|8247.6|8244.6|8247.6|8244.6|8247.6|8244.6|0
1715827500000|2024-05-16 02:45:00|8246|8243|8247.6|8244.6|8247.6|8244.6|8246|8243|0
1715827800000|2024-05-16 02:50:00|8246|8243|8247.6|8244.6|8247.6|8244.6|8246|8243|0
1715828100000|2024-05-16 02:55:00|8247.7|8244.7|8247.9|8244.9|8247.9|8244.9|8247.7|8244.7|0
1715828700000|2024-05-16 03:05:00|8251|8248|8250.9|8247.9|8252.5|8249.5|8250.9|8247.9|0
1715829300000|2024-05-16 03:15:00|8252.5|8249.5|8250.9|8247.9|8252.5|8249.5|8250.9|8247.9|0
1715829600000|2024-05-16 03:20:00|8251|8248|8251|8248|8251|8248|8251|8248|0
1715829900000|2024-05-16 03:25:00|8252.6|8249.6|8251|8248|8252.6|8249.6|8251|8248|0
1715830200000|2024-05-16 03:30:00|8252.6|8249.6|8252.6|8249.6|8252.6|8249.6|8252.6|8249.6|0
1715830500000|2024-05-16 03:35:00|8251|8248|8253.9|8250.9|8255.7|8252.7|8251|8248|0
1715830800000|2024-05-16 03:40:00|8253.1|8250.1|8253.9|8250.9|8253.9|8250.9|8252.3|8249.3|0
1715831100000|2024-05-16 03:45:00|8253.1|8250.1|8253.9|8250.9|8253.9|8250.9|8253.1|8250.1|0
1715831700000|2024-05-16 03:55:00|8252.3|8249.3|8253.9|8250.9|8253.9|8250.9|8252.3|8249.3|0
1715832000000|2024-05-16 04:00:00|8253.8|8250.8|8252.3|8249.3|8253.8|8250.8|8251.5|8248.5|0
1715832300000|2024-05-16 04:05:00|8251.5|8248.5|8251.5|8248.5|8252.3|8249.3|8250.7|8247.7|0
1715832600000|2024-05-16 04:10:00|8250.7|8247.7|8250.7|8247.7|8252.3|8249.3|8250.7|8247.7|0
1715833800000|2024-05-16 04:30:00|8250.9|8247.9|8249.5|8246.5|8250.9|8247.9|8248.5|8245.5|0
1715834400000|2024-05-16 04:40:00|8249.4|8246.4|8251.2|8248.2|8251.2|8248.2|8249.4|8246.4|0
1715834700000|2024-05-16 04:45:00|8251.3|8248.3|8251.3|8248.3|8252.9|8249.9|8251.3|8248.3|0
1715835000000|2024-05-16 04:50:00|8252.1|8249.1|8251.4|8248.4|8252.1|8249.1|8251.3|8248.3|0
1715835300000|2024-05-16 04:55:00|8252.2|8249.2|8249.8|8246.8|8252.2|8249.2|8249.8|8246.8|0
1715835600000|2024-05-16 05:00:00|8248.2|8245.2|8250.8|8247.8|8250.8|8247.8|8245.1|8242.1|0
1715835900000|2024-05-16 05:05:00|8252.4|8249.4|8252.3|8249.3|8254|8251|8250.8|8247.8|0
1715836200000|2024-05-16 05:10:00|8252.4|8249.4|8246.1|8243.1|8252.4|8249.4|8246.1|8243.1|0
1715836500000|2024-05-16 05:15:00|8246.2|8243.2|8249|8246|8249.3|8246.3|8246.1|8243.1|0
1715836800000|2024-05-16 05:20:00|8247.4|8244.4|8247.4|8244.4|8249|8246|8247.4|8244.4|0
1715837100000|2024-05-16 05:25:00|8248.2|8245.2|8250.6|8247.6|8251.3|8248.3|8248.2|8245.2|0
1715837400000|2024-05-16 05:30:00|8250.5|8247.5|8250.6|8247.6|8250.6|8247.6|8250.5|8247.5|0
1715837700000|2024-05-16 05:35:00|8249.7|8246.7|8249.7|8246.7|8251.3|8248.3|8249.7|8246.7|0
1715838000000|2024-05-16 05:40:00|8249.6|8246.6|8249.6|8246.6|8251.2|8248.2|8249.6|8246.6|0
1715838300000|2024-05-16 05:45:00|8249.7|8246.7|8251.2|8248.2|8251.2|8248.2|8248.1|8245.1|0
1715838600000|2024-05-16 05:50:00|8250.4|8247.4|8249.1|8246.1|8251.2|8248.2|8249.1|8246.1|0
1715838900000|2024-05-16 05:55:00|8250.6|8247.6|8248.5|8245.5|8250.6|8247.6|8248.3|8245.3|0
1715839200000|2024-05-16 06:00:00|8249|8245|8251.4|8249.4|8253.2|8251.2|8245.9|8243.9|332
1715839500000|2024-05-16 06:05:00|8251.7|8249.7|8252.4|8250.4|8252.9|8250.9|8249.9|8247.9|135
1715839800000|2024-05-16 06:10:00|8252.2|8250.2|8250.4|8248.4|8253.4|8251.4|8248.9|8246.9|795
1715840100000|2024-05-16 06:15:00|8250.2|8248.2|8247.4|8245.4|8252.4|8250.4|8247.4|8245.4|46
1715840400000|2024-05-16 06:20:00|8247.9|8245.9|8247.4|8245.4|8249.9|8247.9|8246.7|8244.7|61
1715840700000|2024-05-16 06:25:00|8246.9|8244.9|8242.4|8240.4|8247.9|8245.9|8242.4|8240.4|558
1715841000000|2024-05-16 06:30:00|8242.9|8240.9|8237.7|8235.7|8244.2|8242.2|8237.2|8235.2|201
1715841300000|2024-05-16 06:35:00|8237.9|8235.9|8246.9|8244.9|8247.4|8245.4|8236.2|8234.2|326
1715841600000|2024-05-16 06:40:00|8246.7|8244.7|8238.4|8236.4|8246.7|8244.7|8238.4|8236.4|136
1715841900000|2024-05-16 06:45:00|8238.2|8236.2|8238.9|8236.9|8239.7|8237.7|8236.2|8234.2|74
1715842200000|2024-05-16 06:50:00|8239.2|8237.2|8235.2|8233.2|8239.4|8237.4|8235.2|8233.2|47
1715842500000|2024-05-16 06:55:00|8234.9|8232.9|8235.9|8233.9|8238.9|8236.9|8228.9|8226.9|496
1715842800000|2024-05-16 07:00:00|8235.4|8234.4|8234.2|8233.2|8239.9|8238.9|8230.2|8229.2|909
1715843100000|2024-05-16 07:05:00|8233.9|8232.9|8224.2|8223.2|8236.2|8235.2|8223.2|8222.2|464
1715843400000|2024-05-16 07:10:00|8224.4|8223.4|8223.9|8222.9|8227.4|8226.4|8222.4|8221.4|311
1715843700000|2024-05-16 07:15:00|8224.2|8223.2|8226.9|8225.9|8227.4|8226.4|8221.7|8220.7|434
1715844000000|2024-05-16 07:20:00|8226.7|8225.7|8219.4|8218.4|8227.2|8226.2|8217.4|8216.4|1235
1715844300000|2024-05-16 07:25:00|8219.7|8218.7|8219.7|8218.7|8221.7|8220.7|8218.4|8217.4|272
1715844600000|2024-05-16 07:30:00|8219.4|8218.4|8218.2|8217.2|8222.2|8221.2|8217.7|8216.7|279
1715844900000|2024-05-16 07:35:00|8218.4|8217.4|8210.2|8209.2|8218.7|8217.7|8209.4|8208.4|502
1715845200000|2024-05-16 07:40:00|8209.9|8208.9|8210.2|8209.2|8213.4|8212.4|8208.4|8207.4|1192
1715845500000|2024-05-16 07:45:00|8209.9|8208.9|8208.9|8207.9|8211.4|8210.4|8207.7|8206.7|250
1715845800000|2024-05-16 07:50:00|8209.2|8208.2|8206.7|8205.7|8210.2|8209.2|8204.9|8203.9|250
1715846100000|2024-05-16 07:55:00|8206.9|8205.9|8211.2|8210.2|8212.7|8211.7|8206.2|8205.2|3101
1715846400000|2024-05-16 08:00:00|8211.4|8210.4|8207.7|8206.7|8212.7|8211.7|8206.7|8205.7|209
1715846700000|2024-05-16 08:05:00|8207.9|8206.9|8206.4|8205.4|8211.2|8210.2|8204.4|8203.4|1054
1715847000000|2024-05-16 08:10:00|8206.7|8205.7|8206.9|8205.9|8209.2|8208.2|8206.4|8205.4|603
1715847300000|2024-05-16 08:15:00|8206.7|8205.7|8206.4|8205.4|8208.4|8207.4|8204.2|8203.2|359
1715847600000|2024-05-16 08:20:00|8206.2|8205.2|8204.9|8203.9|8207.2|8206.2|8204.2|8203.2|211
1715847900000|2024-05-16 08:25:00|8204.7|8203.7|8201.4|8200.4|8205.4|8204.4|8199.7|8198.7|602
1715848200000|2024-05-16 08:30:00|8201.7|8200.7|8200.4|8199.4|8202.4|8201.4|8198.4|8197.4|507
1715848500000|2024-05-16 08:35:00|8200.7|8199.7|8208.7|8207.7|8210.4|8209.4|8200.7|8199.7|327
1715848800000|2024-05-16 08:40:00|8208.4|8207.4|8201.9|8200.9|8209.4|8208.4|8201.4|8200.4|320
1715849100000|2024-05-16 08:45:00|8202.2|8201.2|8202.9|8201.9|8203.9|8202.9|8199.9|8198.9|236
1715849400000|2024-05-16 08:50:00|8202.7|8201.7|8200.7|8199.7|8202.7|8201.7|8198.7|8197.7|397
1715849700000|2024-05-16 08:55:00|8200.9|8199.9|8199.9|8198.9|8204.2|8203.2|8199.7|8198.7|198
1715850000000|2024-05-16 09:00:00|8200.2|8199.2|8198.4|8197.4|8201.4|8200.4|8197.4|8196.4|375
1715850300000|2024-05-16 09:05:00|8198.7|8197.7|8198.2|8197.2|8200.9|8199.9|8196.4|8195.4|447
1715850600000|2024-05-16 09:10:00|8197.9|8196.9|8198.7|8197.7|8200.7|8199.7|8196.7|8195.7|407
1715850900000|2024-05-16 09:15:00|8198.9|8197.9|8199.2|8198.2|8200.7|8199.7|8198.2|8197.2|211
1715851200000|2024-05-16 09:20:00|8198.9|8197.9|8196.9|8195.9|8199.7|8198.7|8194.2|8193.2|355
1715851500000|2024-05-16 09:25:00|8196.7|8195.7|8195.9|8194.9|8196.7|8195.7|8193.7|8192.7|143
1715851800000|2024-05-16 09:30:00|8195.7|8194.7|8191.4|8190.4|8195.9|8194.9|8191.2|8190.2|176
1715852100000|2024-05-16 09:35:00|8191.2|8190.2|8191.9|8190.9|8193.4|8192.4|8189.9|8188.9|215
1715852400000|2024-05-16 09:40:00|8192.2|8191.2|8185.9|8184.9|8192.9|8191.9|8185.9|8184.9|295
1715852700000|2024-05-16 09:45:00|8186.2|8185.2|8186.7|8185.7|8187.2|8186.2|8182.2|8181.2|390
1715853000000|2024-05-16 09:50:00|8186.4|8185.4|8188.9|8187.9|8188.9|8187.9|8186.2|8185.2|172
1715853300000|2024-05-16 09:55:00|8189.2|8188.2|8187.9|8186.9|8191.2|8190.2|8187.2|8186.2|137
1715853600000|2024-05-16 10:00:00|8188.2|8187.2|8192.2|8191.2|8192.7|8191.7|8186.4|8185.4|131
1715853900000|2024-05-16 10:05:00|8191.9|8190.9|8194.7|8193.7|8194.7|8193.7|8191.2|8190.2|640
1715854200000|2024-05-16 10:10:00|8194.4|8193.4|8192.7|8191.7|8194.4|8193.4|8191.9|8190.9|72
1715854500000|2024-05-16 10:15:00|8192.2|8191.2|8195.4|8194.4|8195.7|8194.7|8190.2|8189.2|105
1715854800000|2024-05-16 10:20:00|8195.7|8194.7|8197.7|8196.7|8198.4|8197.4|8195.2|8194.2|101
1715855100000|2024-05-16 10:25:00|8198.4|8197.4|8201.2|8200.2|8201.7|8200.7|8198.2|8197.2|214
1715855400000|2024-05-16 10:30:00|8201.4|8200.4|8203.2|8202.2|8204.7|8203.7|8199.7|8198.7|456
1715855700000|2024-05-16 10:35:00|8202.9|8201.9|8203.2|8202.2|8203.7|8202.7|8201.2|8200.2|101
1715856000000|2024-05-16 10:40:00|8202.9|8201.9|8206.7|8205.7|8206.9|8205.9|8202.9|8201.9|124
1715856300000|2024-05-16 10:45:00|8206.9|8205.9|8206.9|8205.9|8208.4|8207.4|8206.2|8205.2|101
1715856600000|2024-05-16 10:50:00|8207.2|8206.2|8208.7|8207.7|8209.9|8208.9|8206.9|8205.9|177
1715856900000|2024-05-16 10:55:00|8208.4|8207.4|8204.2|8203.2|8210.2|8209.2|8203.7|8202.7|98
1715857200000|2024-05-16 11:00:00|8204.9|8203.9|8205.4|8204.4|8207.4|8206.4|8203.9|8202.9|121
1715857500000|2024-05-16 11:05:00|8205.7|8204.7|8203.2|8202.2|8205.9|8204.9|8202.4|8201.4|71
1715857800000|2024-05-16 11:10:00|8202.7|8201.7|8203.2|8202.2|8204.2|8203.2|8202.2|8201.2|82
1715858100000|2024-05-16 11:15:00|8203.4|8202.4|8204.2|8203.2|8204.2|8203.2|8201.7|8200.7|95
1715858400000|2024-05-16 11:20:00|8203.9|8202.9|8205.2|8204.2|8205.2|8204.2|8202.7|8201.7|63
1715858700000|2024-05-16 11:25:00|8205.4|8204.4|8205.9|8204.9|8208.2|8207.2|8205.2|8204.2|108
1715859000000|2024-05-16 11:30:00|8205.7|8204.7|8205.4|8204.4|8207.2|8206.2|8203.9|8202.9|210
1715859300000|2024-05-16 11:35:00|8205.2|8204.2|8206.4|8205.4|8207.2|8206.2|8204.4|8203.4|92
1715859600000|2024-05-16 11:40:00|8207.1|8206.1|8206.1|8205.1|8207.4|8206.4|8205.1|8204.1|111
1715859900000|2024-05-16 11:45:00|8205.9|8204.9|8209.4|8208.4|8209.9|8208.9|8205.6|8204.6|137
1715860200000|2024-05-16 11:50:00|8209.6|8208.6|8211.9|8210.9|8212.9|8211.9|8209.6|8208.6|160
1715860500000|2024-05-16 11:55:00|8211.6|8210.6|8207.9|8206.9|8211.9|8210.9|8207.6|8206.6|88
1715860800000|2024-05-16 12:00:00|8207.4|8206.4|8205.6|8204.6|8207.6|8206.6|8204.6|8203.6|318
1715861100000|2024-05-16 12:05:00|8205.4|8204.4|8205.4|8204.4|8206.4|8205.4|8203.4|8202.4|295
1715861400000|2024-05-16 12:10:00|8205.6|8204.6|8204.4|8203.4|8205.9|8204.9|8202.6|8201.6|157
1715861700000|2024-05-16 12:15:00|8204.1|8203.1|8201.6|8200.6|8204.4|8203.4|8200.9|8199.9|144
1715862000000|2024-05-16 12:20:00|8201.9|8200.9|8203.9|8202.9|8205.9|8204.9|8201.6|8200.6|161
1715862300000|2024-05-16 12:25:00|8203.6|8202.6|8201.6|8200.6|8203.9|8202.9|8201.6|8200.6|86
1715862600000|2024-05-16 12:30:00|8201.9|8200.9|8202.9|8201.9|8204.9|8203.9|8200.9|8199.9|245
1715862900000|2024-05-16 12:35:00|8203.1|8202.1|8203.6|8202.6|8205.4|8204.4|8201.4|8200.4|177
1715863200000|2024-05-16 12:40:00|8203.4|8202.4|8207.4|8206.4|8208.1|8207.1|8202.6|8201.6|175
1715863500000|2024-05-16 12:45:00|8206.9|8205.9|8199.9|8198.9|8207.1|8206.1|8199.9|8198.9|221
1715863800000|2024-05-16 12:50:00|8199.4|8198.4|8196.4|8195.4|8200.4|8199.4|8195.9|8194.9|301
1715864100000|2024-05-16 12:55:00|8195.9|8194.9|8203.9|8202.9|8205.4|8204.4|8195.4|8194.4|636
1715864400000|2024-05-16 13:00:00|8203.4|8202.4|8204.9|8203.9|8206.4|8205.4|8201.9|8200.9|964
1715864700000|2024-05-16 13:05:00|8204.6|8203.6|8199.1|8198.1|8204.6|8203.6|8198.9|8197.9|225
1715865000000|2024-05-16 13:10:00|8198.9|8197.9|8198.9|8197.9|8200.9|8199.9|8197.9|8196.9|193
1715865300000|2024-05-16 13:15:00|8198.6|8197.6|8201.9|8200.9|8203.1|8202.1|8196.6|8195.6|373
1715865600000|2024-05-16 13:20:00|8202.1|8201.1|8204.1|8203.1|8206.9|8205.9|8201.6|8200.6|933
1715865900000|2024-05-16 13:25:00|8204.4|8203.4|8204.6|8203.6|8204.9|8203.9|8201.9|8200.9|241
1715866200000|2024-05-16 13:30:00|8204.9|8203.9|8206.6|8205.6|8209.4|8208.4|8204.9|8203.9|377
1715866500000|2024-05-16 13:35:00|8206.9|8205.9|8205.4|8204.4|8207.9|8206.9|8203.9|8202.9|276
1715866800000|2024-05-16 13:40:00|8205.6|8204.6|8196.9|8195.9|8205.9|8204.9|8196.9|8195.9|429
1715867100000|2024-05-16 13:45:00|8197.1|8196.1|8190.4|8189.4|8198.9|8197.9|8189.4|8188.4|477
1715867400000|2024-05-16 13:50:00|8190.6|8189.6|8191.6|8190.6|8194.6|8193.6|8189.9|8188.9|432
1715867700000|2024-05-16 13:55:00|8191.4|8190.4|8190.4|8189.4|8192.4|8191.4|8187.1|8186.1|413
1715868000000|2024-05-16 14:00:00|8190.9|8189.9|8193.9|8192.9|8194.4|8193.4|8188.4|8187.4|447
1715868300000|2024-05-16 14:05:00|8194.1|8193.1|8191.9|8190.9|8194.4|8193.4|8186.9|8185.9|467
1715868600000|2024-05-16 14:10:00|8191.4|8190.4|8195.4|8194.4|8195.9|8194.9|8190.6|8189.6|353
1715868900000|2024-05-16 14:15:00|8195.6|8194.6|8205.4|8204.4|8205.4|8204.4|8195.1|8194.1|319
1715869200000|2024-05-16 14:20:00|8205.1|8204.1|8204.9|8203.9|8206.9|8205.9|8203.6|8202.6|296
1715869500000|2024-05-16 14:25:00|8205.1|8204.1|8199.9|8198.9|8205.4|8204.4|8198.6|8197.6|426
1715869800000|2024-05-16 14:30:00|8200.1|8199.1|8193.1|8192.1|8201.6|8200.6|8192.9|8191.9|370
1715870100000|2024-05-16 14:35:00|8193.4|8192.4|8191.4|8190.4|8194.4|8193.4|8190.4|8189.4|298
1715870400000|2024-05-16 14:40:00|8191.1|8190.1|8193.9|8192.9|8196.6|8195.6|8189.9|8188.9|363
1715870700000|2024-05-16 14:45:00|8194.1|8193.1|8191.9|8190.9|8195.4|8194.4|8191.4|8190.4|772
1715871000000|2024-05-16 14:50:00|8192.1|8191.1|8197.1|8196.1|8197.4|8196.4|8191.9|8190.9|370
1715871300000|2024-05-16 14:55:00|8197.4|8196.4|8197.4|8196.4|8197.4|8196.4|8193.6|8192.6|750
1715871600000|2024-05-16 15:00:00|8197.1|8196.1|8193.6|8192.6|8197.9|8196.9|8193.1|8192.1|486
1715871900000|2024-05-16 15:05:00|8193.4|8192.4|8190.9|8189.9|8193.6|8192.6|8185.6|8184.6|395
1715872200000|2024-05-16 15:10:00|8190.6|8189.6|8185.1|8184.1|8191.9|8190.9|8183.4|8182.4|978
1715872500000|2024-05-16 15:15:00|8185.9|8184.9|8189.4|8188.4|8189.9|8188.9|8184.9|8183.9|564
1715872800000|2024-05-16 15:20:00|8189.6|8188.6|8188.9|8187.9|8191.4|8190.4|8188.4|8187.4|528
1715873100000|2024-05-16 15:25:00|8189.1|8188.1|8190.1|8189.1|8190.9|8189.9|8187.9|8186.9|994
1715873400000|2024-05-16 15:30:00|8190.6|8188.6|8191.9|8189.9|8196.4|8194.4|8189.6|8187.6|1835
1715873700000|2024-05-16 15:35:00|8192.6|8190.6|8187.9|8185.9|8192.9|8190.9|8185.6|8183.6|989
1715874000000|2024-05-16 15:40:00|8188.1|8186.1|8189.9|8187.9|8190.1|8188.1|8187.9|8185.9|273
1715874300000|2024-05-16 15:45:00|8190.1|8188.1|8187.4|8185.4|8190.4|8188.4|8187.4|8185.4|109
1715874600000|2024-05-16 15:50:00|8187.1|8185.1|8190.6|8188.6|8190.6|8188.6|8187.1|8185.1|245
1715874900000|2024-05-16 15:55:00|8190.9|8188.9|8193.1|8191.1|8195.6|8193.6|8190.4|8188.4|338
1715875200000|2024-05-16 16:00:00|8193.4|8191.4|8188.1|8186.1|8193.4|8191.4|8186.4|8184.4|186
1715875500000|2024-05-16 16:05:00|8187.9|8185.9|8187.4|8185.4|8188.1|8186.1|8186.1|8184.1|98
1715875800000|2024-05-16 16:10:00|8187.1|8185.1|8187.4|8185.4|8187.6|8185.6|8186.9|8184.9|49
1715876100000|2024-05-16 16:15:00|8186.9|8184.9|8185.9|8183.9|8187.6|8185.6|8185.9|8183.9|273
1715876400000|2024-05-16 16:20:00|8185.4|8183.4|8185.4|8183.4|8186.9|8184.9|8184.4|8182.4|124
1715876700000|2024-05-16 16:25:00|8185.6|8183.6|8184.9|8182.9|8186.1|8184.1|8183.4|8181.4|82
1715877000000|2024-05-16 16:30:00|8184.6|8182.6|8183.4|8181.4|8184.6|8182.6|8181.1|8179.1|30
1715877300000|2024-05-16 16:35:00|8183.1|8181.1|8185.1|8183.1|8185.1|8183.1|8181.1|8179.1|65
1715877600000|2024-05-16 16:40:00|8184.9|8182.9|8184.9|8182.9|8185.4|8183.4|8183.6|8181.6|55
1715877900000|2024-05-16 16:45:00|8184.6|8182.6|8184.9|8182.9|8185.4|8183.4|8182.9|8180.9|55
1715878200000|2024-05-16 16:50:00|8184.6|8182.6|8186.6|8184.6|8186.9|8184.9|8184.6|8182.6|21
1715878500000|2024-05-16 16:55:00|8186.9|8184.9|8184.9|8182.9|8187.4|8185.4|8184.9|8182.9|27
1715878800000|2024-05-16 17:00:00|8185.1|8183.1|8181.9|8179.9|8185.1|8183.1|8180.9|8178.9|129
1715879100000|2024-05-16 17:05:00|8181.1|8179.1|8181.6|8179.6|8182.9|8180.9|8180.6|8178.6|45
1715879400000|2024-05-16 17:10:00|8181.4|8179.4|8181.1|8179.1|8182.4|8180.4|8180.1|8178.1|137
1715879700000|2024-05-16 17:15:00|8180.9|8178.9|8180.1|8178.1|8181.6|8179.6|8179.1|8177.1|66
1715880000000|2024-05-16 17:20:00|8179.9|8177.9|8171.6|8169.6|8180.4|8178.4|8170.9|8168.9|112
1715880300000|2024-05-16 17:25:00|8171.4|8169.4|8172.6|8170.6|8176.6|8174.6|8170.1|8168.1|44
1715880600000|2024-05-16 17:30:00|8172.9|8170.9|8174.1|8172.1|8175.6|8173.6|8172.9|8170.9|14
1715880900000|2024-05-16 17:35:00|8173.9|8171.9|8172.1|8170.1|8174.1|8172.1|8172.1|8170.1|12
1715881200000|2024-05-16 17:40:00|8172.4|8170.4|8172.4|8170.4|8173.6|8171.6|8170.1|8168.1|20
1715881500000|2024-05-16 17:45:00|8172.1|8170.1|8168.9|8166.9|8172.1|8170.1|8167.4|8165.4|69
1715881800000|2024-05-16 17:50:00|8168.6|8166.6|8172.9|8170.9|8173.4|8171.4|8168.1|8166.1|30
1715882100000|2024-05-16 17:55:00|8173.1|8171.1|8172.6|8170.6|8173.4|8171.4|8172.1|8170.1|13
1715882400000|2024-05-16 18:00:00|8172.9|8170.9|8173.4|8171.4|8174.4|8172.4|8172.4|8170.4|53
1715882700000|2024-05-16 18:05:00|8173.6|8171.6|8170.9|8168.9|8173.9|8171.9|8169.6|8167.6|16
1715883000000|2024-05-16 18:10:00|8171.1|8169.1|8165.1|8163.1|8171.6|8169.6|8164.9|8162.9|428
1715883300000|2024-05-16 18:15:00|8164.9|8162.9|8166.1|8164.1|8166.1|8164.1|8163.6|8161.6|43
1715883600000|2024-05-16 18:20:00|8166.4|8164.4|8169.1|8167.1|8169.4|8167.4|8166.4|8164.4|17
1715883900000|2024-05-16 18:25:00|8168.9|8166.9|8168.1|8166.1|8169.4|8167.4|8166.6|8164.6|18
1715884200000|2024-05-16 18:30:00|8168.4|8166.4|8170.6|8168.6|8172.6|8170.6|8168.4|8166.4|32
1715884500000|2024-05-16 18:35:00|8170.9|8168.9|8172.6|8170.6|8173.9|8171.9|8170.9|8168.9|22
1715884800000|2024-05-16 18:40:00|8172.9|8170.9|8176.1|8174.1|8176.1|8174.1|8172.9|8170.9|27
1715885100000|2024-05-16 18:45:00|8175.9|8173.9|8173.6|8171.6|8175.9|8173.9|8172.1|8170.1|50
1715885400000|2024-05-16 18:50:00|8173.4|8171.4|8174.4|8172.4|8174.6|8172.6|8172.6|8170.6|10
1715885700000|2024-05-16 18:55:00|8173.9|8171.9|8174.9|8172.9|8175.9|8173.9|8170.9|8168.9|52
1715886000000|2024-05-16 19:00:00|8175.1|8173.1|8174.6|8172.6|8175.1|8173.1|8173.9|8171.9|12
1715886300000|2024-05-16 19:05:00|8174.9|8172.9|8174.9|8172.9|8175.4|8173.4|8172.6|8170.6|49
1715886600000|2024-05-16 19:10:00|8174.6|8172.6|8174.6|8172.6|8175.1|8173.1|8173.4|8171.4|28
1715886900000|2024-05-16 19:15:00|8174.9|8172.9|8176.1|8174.1|8176.6|8174.6|8173.1|8171.1|73
1715887200000|2024-05-16 19:20:00|8176.4|8174.4|8176.6|8174.6|8177.1|8175.1|8175.1|8173.1|60
1715887500000|2024-05-16 19:25:00|8176.9|8174.9|8177.1|8175.1|8177.4|8175.4|8175.9|8173.9|47
1715887800000|2024-05-16 19:30:00|8177.4|8175.4|8176.1|8174.1|8177.4|8175.4|8174.4|8172.4|36
1715888100000|2024-05-16 19:35:00|8176.4|8174.4|8171.9|8169.9|8177.1|8175.1|8170.9|8168.9|33
1715888400000|2024-05-16 19:40:00|8172.1|8170.1|8170.1|8168.1|8173.1|8171.1|8169.6|8167.6|19
1715888700000|2024-05-16 19:45:00|8170.4|8168.4|8172.1|8170.1|8173.9|8171.9|8169.1|8167.1|52
1715889000000|2024-05-16 19:50:00|8172.4|8170.4|8176.4|8174.4|8178.1|8176.1|8172.4|8170.4|109
1715889300000|2024-05-16 19:55:00|8176.1|8174.1|8170.6|8168.6|8176.1|8174.1|8167.6|8165.6|219
1715889600000|2024-05-16 20:00:00|8171.2|8167.2|8167.8|8163.8|8171.9|8167.9|8164.7|8160.7|0
1715889900000|2024-05-16 20:05:00|8168.1|8164.1|8165.8|8161.8|8168.6|8164.6|8165.5|8161.5|0
1715890200000|2024-05-16 20:10:00|8165.9|8161.9|8164.6|8160.6|8166.6|8162.6|8163.8|8159.8|0
1715890500000|2024-05-16 20:15:00|8164.1|8160.1|8166.1|8162.1|8166.1|8162.1|8164.1|8160.1|0
1715890800000|2024-05-16 20:20:00|8166.6|8162.6|8164.3|8160.3|8166.9|8162.9|8164.3|8160.3|0
1715891100000|2024-05-16 20:25:00|8164.7|8160.7|8164.3|8160.3|8164.7|8160.7|8163.9|8159.9|0
1715891400000|2024-05-16 20:30:00|8164.7|8160.7|8162.8|8158.8|8164.7|8160.7|8161.7|8157.7|0
1715891700000|2024-05-16 20:35:00|8163.1|8159.1|8163.9|8159.9|8163.9|8159.9|8162.8|8158.8|0
1715892000000|2024-05-16 20:40:00|8163.6|8159.6|8163.9|8159.9|8164.2|8160.2|8163.5|8159.5|0
1715892300000|2024-05-16 20:45:00|8164.2|8160.2|8163.2|8159.2|8164.4|8160.4|8163.2|8159.2|0
1715892600000|2024-05-16 20:50:00|8163.3|8159.3|8162.4|8158.4|8163.7|8159.7|8162.4|8158.4|0
1715892900000|2024-05-16 20:55:00|8162.9|8158.9|8162.2|8158.2|8162.9|8158.9|8162|8158|0
1715893200000|2024-05-16 21:00:00|8162.4|8158.4|8162|8158|8162.5|8158.5|8161.2|8157.2|0
1715893500000|2024-05-16 21:05:00|8162.2|8158.2|8162.5|8158.5|8162.5|8158.5|8162.2|8158.2|0
1715893800000|2024-05-16 21:10:00|8162.4|8158.4|8163.9|8159.9|8163.9|8159.9|8162.4|8158.4|0
1715894100000|2024-05-16 21:15:00|8164.5|8160.5|8164.2|8160.2|8164.7|8160.7|8163.7|8159.7|0
1715894400000|2024-05-16 21:20:00|8164.1|8160.1|8165.9|8161.9|8166.4|8162.4|8164.1|8160.1|0
1715894700000|2024-05-16 21:25:00|8166.2|8162.2|8166.5|8162.5|8166.5|8162.5|8165.9|8161.9|0
1715895000000|2024-05-16 21:30:00|8166.4|8162.4|8166.4|8162.4|8166.5|8162.5|8166.4|8162.4|0
1715895300000|2024-05-16 21:35:00|8166.2|8162.2|8167.1|8163.1|8167.1|8163.1|8166.2|8162.2|0
1715895600000|2024-05-16 21:40:00|8167|8163|8167.4|8163.4|8167.4|8163.4|8166.9|8162.9|0
1715895900000|2024-05-16 21:45:00|8167.2|8163.2|8168.2|8164.2|8168.2|8164.2|8167.2|8163.2|0
1715896200000|2024-05-16 21:50:00|8168.3|8164.3|8167.1|8163.1|8168.3|8164.3|8167.1|8163.1|0
1715896500000|2024-05-16 21:55:00|8166.9|8162.9|8167.1|8163.1|8167.1|8163.1|8166.6|8162.6|0
1715896800000|2024-05-16 22:00:00|8167|8163|8166.1|8162.1|8168.5|8164.5|8165.3|8161.3|0
1715897100000|2024-05-16 22:05:00|8165.6|8161.6|8166.1|8162.1|8166.4|8162.4|8164.5|8160.5|0
1715897400000|2024-05-16 22:10:00|8166|8162|8165.2|8161.2|8166.1|8162.1|8165.2|8161.2|0
1715897700000|2024-05-16 22:15:00|8164.9|8160.9|8165.6|8161.6|8165.6|8161.6|8164.9|8160.9|0
1715898000000|2024-05-16 22:20:00|8166.1|8162.1|8167.5|8163.5|8167.5|8163.5|8166.1|8162.1|0
1715898300000|2024-05-16 22:25:00|8167.6|8163.6|8166.4|8162.4|8168.4|8164.4|8166.4|8162.4|0
1715898600000|2024-05-16 22:30:00|8166.9|8162.9|8164.2|8160.2|8167.2|8163.2|8163.8|8159.8|0
1715898900000|2024-05-16 22:35:00|8164.5|8160.5|8166.1|8162.1|8166.1|8162.1|8164.5|8160.5|0
1715899200000|2024-05-16 22:40:00|8165.6|8161.6|8167.3|8163.3|8167.3|8163.3|8165.6|8161.6|0
1715899500000|2024-05-16 22:45:00|8167.6|8163.6|8168.1|8164.1|8168.4|8164.4|8167.3|8163.3|0
1715899800000|2024-05-16 22:50:00|8167.7|8163.7|8167.6|8163.6|8168.1|8164.1|8167.1|8163.1|0
1715900100000|2024-05-16 22:55:00|8167.7|8163.7|8167.6|8163.6|8168.4|8164.4|8167.3|8163.3|0
1715900400000|2024-05-16 23:00:00|8167.3|8163.3|8167.3|8163.3|8167.6|8163.6|8167|8163|0
1715900700000|2024-05-16 23:05:00|8167.6|8163.6|8166.5|8162.5|8168.1|8164.1|8165.7|8161.7|0
1715901000000|2024-05-16 23:10:00|8167|8163|8168.1|8164.1|8168.1|8164.1|8167|8163|0
1715901300000|2024-05-16 23:15:00|8167.3|8163.3|8168.1|8164.1|8168.4|8164.4|8167.3|8163.3|0
1715901600000|2024-05-16 23:20:00|8168.2|8164.2|8167.6|8163.6|8168.4|8164.4|8167.6|8163.6|0
1715901900000|2024-05-16 23:25:00|8167.3|8163.3|8168.1|8164.1|8168.6|8164.6|8167.3|8163.3|0
1715902200000|2024-05-16 23:30:00|8168.4|8164.4|8169.2|8165.2|8169.2|8165.2|8168.4|8164.4|0
1715902500000|2024-05-16 23:35:00|8168.7|8164.7|8169.9|8165.9|8170.3|8166.3|8168.7|8164.7|0
1715902800000|2024-05-16 23:40:00|8170.1|8166.1|8169.3|8165.3|8170.4|8166.4|8169.3|8165.3|0
1715903100000|2024-05-16 23:45:00|8169.8|8165.8|8167.8|8163.8|8170.1|8166.1|8167.8|8163.8|0
1715903400000|2024-05-16 23:50:00|8168.1|8164.1|8168.2|8164.2|8168.7|8164.7|8168.1|8164.1|0
1715903700000|2024-05-16 23:55:00|8168.4|8164.4|8169.1|8165.1|8169.4|8165.4|8168.2|8164.2|0
1715904000000|2024-05-17 00:00:00|8169.4|8165.4|8169.4|8165.4|8170.2|8166.2|8168.3|8164.3|0
1715904300000|2024-05-17 00:05:00|8169.1|8165.1|8169.9|8165.9|8170.5|8166.5|8169.1|8165.1|0
1715904600000|2024-05-17 00:10:00|8170|8166|8168.7|8164.7|8170.2|8166.2|8168.7|8164.7|0
1715904900000|2024-05-17 00:15:00|8168.3|8164.3|8174.8|8171.8|8176.4|8173.4|8168.3|8164.3|0
1715905200000|2024-05-17 00:20:00|8176.4|8173.4|8176.1|8173.1|8176.4|8173.4|8176.1|8173.1|0
1715905500000|2024-05-17 00:25:00|8176|8173|8173.2|8170.2|8176|8173|8173.2|8170.2|0
1715905800000|2024-05-17 00:30:00|8171.7|8168.7|8174.7|8171.7|8174.7|8171.7|8171.6|8168.6|0
1715906700000|2024-05-17 00:45:00|8173.2|8170.2|8174.7|8171.7|8174.7|8171.7|8173.2|8170.2|0
1715907000000|2024-05-17 00:50:00|8174.8|8171.8|8176.3|8173.3|8176.3|8173.3|8174.7|8171.7|0
1715907300000|2024-05-17 00:55:00|8174.8|8171.8|8176.3|8173.3|8177.9|8174.9|8174.8|8171.8|0
1715907600000|2024-05-17 01:00:00|8176.4|8173.4|8176.4|8173.4|8176.4|8173.4|8174.8|8171.8|0
1715907900000|2024-05-17 01:05:00|8178|8175|8176.4|8173.4|8178|8175|8176.4|8173.4|0
1715908200000|2024-05-17 01:10:00|8174.8|8171.8|8173.2|8170.2|8174.8|8171.8|8173.2|8170.2|0
1715908500000|2024-05-17 01:15:00|8174.8|8171.8|8174.8|8171.8|8174.8|8171.8|8173.2|8170.2|0
1715908800000|2024-05-17 01:20:00|8176.4|8173.4|8174.8|8171.8|8176.4|8173.4|8174.8|8171.8|0
1715909400000|2024-05-17 01:30:00|8176.4|8173.4|8176.4|8173.4|8176.4|8173.4|8174.8|8171.8|0
1715909700000|2024-05-17 01:35:00|8174.8|8171.8|8176.4|8173.4|8176.4|8173.4|8174.8|8171.8|0
1715910600000|2024-05-17 01:50:00|8174.8|8171.8|8173.3|8170.3|8174.8|8171.8|8173.3|8170.3|0
1715910900000|2024-05-17 01:55:00|8174.8|8171.8|8173.3|8170.3|8174.8|8171.8|8173.3|8170.3|0
1715911200000|2024-05-17 02:00:00|8174.8|8171.8|8171.7|8168.7|8174.8|8171.8|8171.7|8168.7|0
1715911500000|2024-05-17 02:05:00|8173.3|8170.3|8171.7|8168.7|8173.3|8170.3|8171.7|8168.7|0
1715911800000|2024-05-17 02:10:00|8170.1|8167.1|8171.7|8168.7|8171.7|8168.7|8170.1|8167.1|0
1715912100000|2024-05-17 02:15:00|8171.1|8168.1|8171.2|8168.2|8171.2|8168.2|8171.1|8168.1|0
1715912400000|2024-05-17 02:20:00|8171.1|8168.1|8171.2|8168.2|8171.2|8168.2|8171.1|8168.1|0
1715912700000|2024-05-17 02:25:00|8171.1|8168.1|8171.1|8168.1|8171.1|8168.1|8169.6|8166.6|0
1715913000000|2024-05-17 02:30:00|8169.6|8166.6|8168|8165|8169.6|8166.6|8168|8165|0
1715913300000|2024-05-17 02:35:00|8167.2|8164.2|8168|8165|8168|8165|8167.2|8164.2|0
1715913600000|2024-05-17 02:40:00|8167.2|8164.2|8166.5|8163.5|8168|8165|8166.5|8163.5|0
1715913900000|2024-05-17 02:45:00|8166.4|8163.4|8166.5|8163.5|8166.5|8163.5|8166.4|8163.4|0
1715914200000|2024-05-17 02:50:00|8166.4|8163.4|8166.4|8163.4|8166.5|8163.5|8166.4|8163.4|0
1715914800000|2024-05-17 03:00:00|8164.8|8161.8|8164.8|8161.8|8166.4|8163.4|8164.8|8161.8|0
1715915100000|2024-05-17 03:05:00|8164.9|8161.9|8164.9|8161.9|8164.9|8161.9|8164.9|8161.9|0
1715916000000|2024-05-17 03:20:00|8163.3|8160.3|8164.9|8161.9|8164.9|8161.9|8163.3|8160.3|0
1715916300000|2024-05-17 03:25:00|8163.3|8160.3|8164.9|8161.9|8164.9|8161.9|8163.3|8160.3|0
1715916600000|2024-05-17 03:30:00|8163.3|8160.3|8163.3|8160.3|8164.9|8161.9|8163.3|8160.3|0
1715916900000|2024-05-17 03:35:00|8164.1|8161.1|8163.3|8160.3|8164.9|8161.9|8163.3|8160.3|0
1715917200000|2024-05-17 03:40:00|8164.9|8161.9|8163.3|8160.3|8164.9|8161.9|8163.3|8160.3|0
1715917500000|2024-05-17 03:45:00|8164.9|8161.9|8163.3|8160.3|8164.9|8161.9|8163.3|8160.3|0
1715917800000|2024-05-17 03:50:00|8164.9|8161.9|8164.9|8161.9|8164.9|8161.9|8163.3|8160.3|0
1715918100000|2024-05-17 03:55:00|8163.3|8160.3|8164.9|8161.9|8164.9|8161.9|8163.3|8160.3|0
1715918400000|2024-05-17 04:00:00|8164.8|8161.8|8164.8|8161.8|8164.9|8161.9|8164.8|8161.8|0
1715918700000|2024-05-17 04:05:00|8164.1|8161.1|8164.1|8161.1|8164.8|8161.8|8164.1|8161.1|0
1715919000000|2024-05-17 04:10:00|8164.8|8161.8|8163.3|8160.3|8164.8|8161.8|8163.3|8160.3|0
1715919300000|2024-05-17 04:15:00|8164.9|8161.9|8163.3|8160.3|8164.9|8161.9|8163.3|8160.3|0
1715919600000|2024-05-17 04:20:00|8163.2|8160.2|8163.2|8160.2|8163.2|8160.2|8163.2|8160.2|0
1715920200000|2024-05-17 04:30:00|8164.8|8161.8|8163.3|8160.3|8164.8|8161.8|8163.3|8160.3|0
1715920500000|2024-05-17 04:35:00|8163.2|8160.2|8163.2|8160.2|8163.2|8160.2|8163.2|8160.2|0
1715922300000|2024-05-17 05:05:00|8164.8|8161.8|8164.8|8161.8|8166.3|8163.3|8164.8|8161.8|0
1715923500000|2024-05-17 05:25:00|8166.3|8163.3|8163.2|8160.2|8166.3|8163.3|8163.2|8160.2|0
1715923800000|2024-05-17 05:30:00|8161.6|8158.6|8163.1|8160.1|8163.1|8160.1|8161.5|8158.5|0
1715924400000|2024-05-17 05:40:00|8163.5|8160.5|8168.4|8165.4|8169.8|8166.8|8163.5|8160.5|0
1715924700000|2024-05-17 05:45:00|8166.9|8163.9|8168.4|8165.4|8170|8167|8166.9|8163.9|0
1715925000000|2024-05-17 05:50:00|8166.9|8163.9|8170.5|8167.5|8172.1|8169.1|8165.3|8162.3|0
1715925300000|2024-05-17 05:55:00|8170.4|8167.4|8174|8171|8174.1|8171.1|8168.9|8165.9|0
1715925600000|2024-05-17 06:00:00|8174.5|8170.5|8168.6|8166.6|8176.6|8174.6|8168.1|8166.1|418
1715925900000|2024-05-17 06:05:00|8168.4|8166.4|8164.1|8162.1|8168.4|8166.4|8154.1|8152.1|724
1715926200000|2024-05-17 06:10:00|8163.9|8161.9|8155.6|8153.6|8163.9|8161.9|8155.6|8153.6|173
1715926500000|2024-05-17 06:15:00|8155.9|8153.9|8158.1|8156.1|8160.6|8158.6|8155.4|8153.4|235
1715926800000|2024-05-17 06:20:00|8157.9|8155.9|8162.9|8160.9|8162.9|8160.9|8157.6|8155.6|169
1715927100000|2024-05-17 06:25:00|8163.4|8161.4|8159.1|8157.1|8163.4|8161.4|8159.1|8157.1|100
1715927400000|2024-05-17 06:30:00|8158.9|8156.9|8161.9|8159.9|8162.9|8160.9|8157.6|8155.6|286
1715927700000|2024-05-17 06:35:00|8161.6|8159.6|8160.6|8158.6|8162.9|8160.9|8158.1|8156.1|470
1715928000000|2024-05-17 06:40:00|8160.4|8158.4|8157.6|8155.6|8160.4|8158.4|8156.1|8154.1|138
1715928300000|2024-05-17 06:45:00|8157.4|8155.4|8158.6|8156.6|8159.6|8157.6|8157.1|8155.1|76
1715928600000|2024-05-17 06:50:00|8158.9|8156.9|8163.6|8161.6|8164.9|8162.9|8157.9|8155.9|106
1715928900000|2024-05-17 06:55:00|8163.9|8161.9|8164.1|8162.1|8167.1|8165.1|8161.9|8159.9|192
1715929200000|2024-05-17 07:00:00|8163.6|8162.6|8189.1|8188.1|8191.1|8190.1|8163.6|8162.6|1645
1715929500000|2024-05-17 07:05:00|8189.9|8188.9|8179.9|8178.9|8192.9|8191.9|8178.9|8177.9|924
1715929800000|2024-05-17 07:10:00|8180.4|8179.4|8174.6|8173.6|8182.9|8181.9|8174.6|8173.6|578
1715930100000|2024-05-17 07:15:00|8174.9|8173.9|8173.1|8172.1|8177.4|8176.4|8172.4|8171.4|609
1715930400000|2024-05-17 07:20:00|8172.9|8171.9|8162.9|8161.9|8173.4|8172.4|8162.9|8161.9|507
1715930700000|2024-05-17 07:25:00|8162.4|8161.4|8165.6|8164.6|8167.6|8166.6|8161.4|8160.4|475
1715931000000|2024-05-17 07:30:00|8165.4|8164.4|8158.6|8157.6|8167.6|8166.6|8158.6|8157.6|694
1715931300000|2024-05-17 07:35:00|8158.9|8157.9|8162|8161|8162.8|8161.8|8155.8|8154.8|400
1715931600000|2024-05-17 07:40:00|8162.1|8161.1|8167.1|8166.1|8168.1|8167.1|8158.4|8157.4|464
1715931900000|2024-05-17 07:45:00|8167.4|8166.4|8167.4|8166.4|8169.1|8168.1|8162.1|8161.1|366
1715932200000|2024-05-17 07:50:00|8167.1|8166.1|8160.6|8159.6|8167.4|8166.4|8157.6|8156.6|383
1715932500000|2024-05-17 07:55:00|8160.9|8159.9|8153.4|8152.4|8161.4|8160.4|8153.1|8152.1|436
1715932800000|2024-05-17 08:00:00|8153.6|8152.6|8147.6|8146.6|8153.6|8152.6|8145.9|8144.9|467
1715933100000|2024-05-17 08:05:00|8147.4|8146.4|8141.4|8140.4|8149.9|8148.9|8140.1|8139.1|251
1715933400000|2024-05-17 08:10:00|8141.6|8140.6|8142.1|8141.1|8148.4|8147.4|8141.4|8140.4|278
1715933700000|2024-05-17 08:15:00|8141.9|8140.9|8147.4|8146.4|8148.4|8147.4|8140.9|8139.9|254
1715934000000|2024-05-17 08:20:00|8147.1|8146.1|8144.6|8143.6|8148.4|8147.4|8142.4|8141.4|307
1715934300000|2024-05-17 08:25:00|8144.4|8143.4|8141.4|8140.4|8144.6|8143.6|8141.4|8140.4|146
1715934600000|2024-05-17 08:30:00|8141.6|8140.6|8138.9|8137.9|8141.9|8140.9|8135.9|8134.9|200
1715934900000|2024-05-17 08:35:00|8139.1|8138.1|8142.9|8141.9|8145.4|8144.4|8138.9|8137.9|260
1715935200000|2024-05-17 08:40:00|8143.1|8142.1|8145.6|8144.6|8146.9|8145.9|8141.6|8140.6|226
1715935500000|2024-05-17 08:45:00|8145.4|8144.4|8144.1|8143.1|8146.1|8145.1|8141.1|8140.1|210
1715935800000|2024-05-17 08:50:00|8143.9|8142.9|8147.9|8146.9|8148.4|8147.4|8143.9|8142.9|212
1715936100000|2024-05-17 08:55:00|8148.1|8147.1|8151.1|8150.1|8151.4|8150.4|8146.9|8145.9|360
1715936400000|2024-05-17 09:00:00|8151.4|8150.4|8156.4|8155.4|8157.1|8156.1|8150.9|8149.9|517
1715936700000|2024-05-17 09:05:00|8156.6|8155.6|8154.4|8153.4|8157.4|8156.4|8150.6|8149.6|320
1715937000000|2024-05-17 09:10:00|8154.6|8153.6|8154.4|8153.4|8157.9|8156.9|8153.9|8152.9|265
1715937300000|2024-05-17 09:15:00|8154.6|8153.6|8153.6|8152.6|8156.1|8155.1|8149.4|8148.4|228
1715937600000|2024-05-17 09:20:00|8153.4|8152.4|8155.1|8154.1|8155.9|8154.9|8151.4|8150.4|145
1715937900000|2024-05-17 09:25:00|8154.9|8153.9|8157.9|8156.9|8158.4|8157.4|8153.9|8152.9|186
1715938200000|2024-05-17 09:30:00|8157.6|8156.6|8160.6|8159.6|8160.9|8159.9|8155.6|8154.6|214
1715938500000|2024-05-17 09:35:00|8160.4|8159.4|8161.1|8160.1|8164.6|8163.6|8159.4|8158.4|224
1715938800000|2024-05-17 09:40:00|8161.4|8160.4|8156.6|8155.6|8162.1|8161.1|8156.4|8155.4|188
1715939100000|2024-05-17 09:45:00|8156.4|8155.4|8159.4|8158.4|8160.6|8159.6|8153.6|8152.6|333
1715939400000|2024-05-17 09:50:00|8159.1|8158.1|8157.9|8156.9|8160.1|8159.1|8151.6|8150.6|509
1715939700000|2024-05-17 09:55:00|8157.6|8156.6|8162.4|8161.4|8162.4|8161.4|8155.6|8154.6|399
1715940000000|2024-05-17 10:00:00|8162.1|8161.1|8166.4|8165.4|8167.4|8166.4|8157.1|8156.1|389
1715940300000|2024-05-17 10:05:00|8166.1|8165.1|8159.9|8158.9|8166.4|8165.4|8157.6|8156.6|115
1715940600000|2024-05-17 10:10:00|8159.6|8158.6|8155.9|8154.9|8159.6|8158.6|8153.4|8152.4|119
1715940900000|2024-05-17 10:15:00|8155.6|8154.6|8156.9|8155.9|8156.9|8155.9|8153.1|8152.1|133
1715941200000|2024-05-17 10:20:00|8156.6|8155.6|8160.9|8159.9|8161.1|8160.1|8155.6|8154.6|102
1715941500000|2024-05-17 10:25:00|8161.1|8160.1|8161.1|8160.1|8163.6|8162.6|8160.1|8159.1|137
1715941800000|2024-05-17 10:30:00|8161.4|8160.4|8160.4|8159.4|8163.4|8162.4|8159.9|8158.9|113
1715942100000|2024-05-17 10:35:00|8160.1|8159.1|8159.6|8158.6|8162.9|8161.9|8159.6|8158.6|110
1715942400000|2024-05-17 10:40:00|8159.4|8158.4|8156.6|8155.6|8161.4|8160.4|8156.6|8155.6|147
1715942700000|2024-05-17 10:45:00|8156.9|8155.9|8153.6|8152.6|8157.6|8156.6|8153.6|8152.6|122
1715943000000|2024-05-17 10:50:00|8153.4|8152.4|8153.6|8152.6|8154.4|8153.4|8151.6|8150.6|151
1715943300000|2024-05-17 10:55:00|8153.4|8152.4|8157.9|8156.9|8158.4|8157.4|8152.9|8151.9|94
1715943600000|2024-05-17 11:00:00|8157.6|8156.6|8154.4|8153.4|8159.1|8158.1|8153.6|8152.6|194
1715943900000|2024-05-17 11:05:00|8154.1|8153.1|8152.6|8151.6|8154.9|8153.9|8150.4|8149.4|143
1715944200000|2024-05-17 11:10:00|8152.9|8151.9|8155.9|8154.9|8156.9|8155.9|8152.9|8151.9|127
1715944500000|2024-05-17 11:15:00|8156.1|8155.1|8164.9|8163.9|8164.9|8163.9|8156.1|8155.1|229
1715944800000|2024-05-17 11:20:00|8164.6|8163.6|8160.4|8159.4|8164.6|8163.6|8159.9|8158.9|284
1715945100000|2024-05-17 11:25:00|8160.6|8159.6|8162.6|8161.6|8164.4|8163.4|8158.9|8157.9|184
1715945400000|2024-05-17 11:30:00|8162.9|8161.9|8161.9|8160.9|8163.9|8162.9|8161.4|8160.4|90
1715945700000|2024-05-17 11:35:00|8162.1|8161.1|8158.9|8157.9|8162.1|8161.1|8158.4|8157.4|726
1715946000000|2024-05-17 11:40:00|8158|8157|8157|8156|8159.5|8158.5|8156.5|8155.5|156
1715946300000|2024-05-17 11:45:00|8156.7|8155.7|8150.5|8149.5|8156.7|8155.7|8150|8149|147
1715946600000|2024-05-17 11:50:00|8150.2|8149.2|8149|8148|8151.5|8150.5|8148.5|8147.5|1685
1715946900000|2024-05-17 11:55:00|8148.7|8147.7|8149|8148|8150|8149|8147.7|8146.7|127
1715947200000|2024-05-17 12:00:00|8148.7|8147.7|8149|8148|8149.5|8148.5|8144.5|8143.5|128
1715947500000|2024-05-17 12:05:00|8148.7|8147.7|8151.2|8150.2|8152|8151|8146|8145|157
1715947800000|2024-05-17 12:10:00|8151|8150|8149.5|8148.5|8153.5|8152.5|8149|8148|131
1715948100000|2024-05-17 12:15:00|8149.2|8148.2|8144.5|8143.5|8149.2|8148.2|8143.7|8142.7|217
1715948400000|2024-05-17 12:20:00|8144.7|8143.7|8147.5|8146.5|8149|8148|8143.5|8142.5|93
1715948700000|2024-05-17 12:25:00|8147.2|8146.2|8149.2|8148.2|8150|8149|8146.7|8145.7|69
1715949000000|2024-05-17 12:30:00|8149|8148|8149.7|8148.7|8151.5|8150.5|8148.5|8147.5|83
1715949300000|2024-05-17 12:35:00|8149.5|8148.5|8151.5|8150.5|8152|8151|8147.5|8146.5|69
1715949600000|2024-05-17 12:40:00|8151.7|8150.7|8147.2|8146.2|8152|8151|8146.7|8145.7|1100
1715949900000|2024-05-17 12:45:00|8147.5|8146.5|8148.7|8147.7|8150|8149|8147|8146|1092
1715950200000|2024-05-17 12:50:00|8148.5|8147.5|8147|8146|8149.7|8148.7|8147|8146|129
1715950500000|2024-05-17 12:55:00|8146.7|8145.7|8146.7|8145.7|8148.7|8147.7|8146.5|8145.5|151
1715950800000|2024-05-17 13:00:00|8146.5|8145.5|8147.5|8146.5|8148.7|8147.7|8144.5|8143.5|182
1715951100000|2024-05-17 13:05:00|8147.7|8146.7|8150.7|8149.7|8151.2|8150.2|8147.2|8146.2|89
1715951400000|2024-05-17 13:10:00|8151|8150|8153.7|8152.7|8154.7|8153.7|8150.5|8149.5|133
1715951700000|2024-05-17 13:15:00|8153.5|8152.5|8155.2|8154.2|8155.2|8154.2|8152.5|8151.5|161
1715952000000|2024-05-17 13:20:00|8155.5|8154.5|8153|8152|8156.7|8155.7|8153|8152|164
1715952300000|2024-05-17 13:25:00|8153.5|8152.5|8156.7|8155.7|8156.7|8155.7|8151.7|8150.7|154
1715952600000|2024-05-17 13:30:00|8157|8156|8153|8152|8158.7|8157.7|8151.7|8150.7|281
1715952900000|2024-05-17 13:35:00|8152.7|8151.7|8149.5|8148.5|8155.5|8154.5|8149|8148|359
1715953200000|2024-05-17 13:40:00|8149.7|8148.7|8152.7|8151.7|8155.2|8154.2|8148.7|8147.7|709
1715953500000|2024-05-17 13:45:00|8152.5|8151.5|8163.5|8162.5|8163.5|8162.5|8150.7|8149.7|420
1715953800000|2024-05-17 13:50:00|8163.7|8162.7|8164.2|8163.2|8166.5|8165.5|8163|8162|747
1715954100000|2024-05-17 13:55:00|8164.5|8163.5|8159|8158|8165|8164|8158.7|8157.7|1012
1715954400000|2024-05-17 14:00:00|8159.7|8158.7|8171.5|8170.5|8172|8171|8158|8157|501
1715954700000|2024-05-17 14:05:00|8171.7|8170.7|8162.5|8161.5|8172.5|8171.5|8161.5|8160.5|438
1715955000000|2024-05-17 14:10:00|8162.7|8161.7|8164.2|8163.2|8166.7|8165.7|8161.2|8160.2|381
1715955300000|2024-05-17 14:15:00|8164.4|8163.4|8167.4|8166.4|8168.7|8167.7|8162.2|8161.2|313
1715955600000|2024-05-17 14:20:00|8167.2|8166.2|8166.2|8165.2|8169.7|8168.7|8165.9|8164.9|171
1715955900000|2024-05-17 14:25:00|8166.4|8165.4|8167.9|8166.9|8169.9|8168.9|8166.4|8165.4|178
1715956200000|2024-05-17 14:30:00|8167.7|8166.7|8168.9|8167.9|8169.7|8168.7|8164.4|8163.4|144
1715956500000|2024-05-17 14:35:00|8169.2|8168.2|8168.7|8167.7|8171.2|8170.2|8167.4|8166.4|152
1715956800000|2024-05-17 14:40:00|8168.9|8167.9|8168.7|8167.7|8171.2|8170.2|8167.9|8166.9|161
1715957100000|2024-05-17 14:45:00|8168.4|8167.4|8166.9|8165.9|8170.2|8169.2|8166.2|8165.2|272
1715957400000|2024-05-17 14:50:00|8166.7|8165.7|8168.4|8167.4|8168.7|8167.7|8165.7|8164.7|292
1715957700000|2024-05-17 14:55:00|8168.7|8167.7|8170.7|8169.7|8171.2|8170.2|8167.7|8166.7|206
1715958000000|2024-05-17 15:00:00|8170.4|8169.4|8166.7|8165.7|8171.9|8170.9|8165.7|8164.7|1200
1715958300000|2024-05-17 15:05:00|8166.4|8165.4|8173.7|8172.7|8174.7|8173.7|8166.2|8165.2|280
1715958600000|2024-05-17 15:10:00|8173.4|8172.4|8175.7|8174.7|8176.7|8175.7|8171.9|8170.9|234
1715958900000|2024-05-17 15:15:00|8175.9|8174.9|8173.2|8172.2|8176.7|8175.7|8173.2|8172.2|216
1715959200000|2024-05-17 15:20:00|8173.7|8172.7|8170.9|8169.9|8173.7|8172.7|8170.2|8169.2|296
1715959500000|2024-05-17 15:25:00|8171.2|8170.2|8169.2|8168.2|8172.4|8171.4|8168.2|8167.2|512
1715959800000|2024-05-17 15:30:00|8162.1|8160.1|8159.9|8157.9|8164.9|8162.9|8156.4|8154.4|1983
1715960100000|2024-05-17 15:35:00|8160.4|8158.4|8163.9|8161.9|8163.9|8161.9|8158.4|8156.4|978
1715960400000|2024-05-17 15:40:00|8164.1|8162.1|8165.9|8163.9|8166.1|8164.1|8163.4|8161.4|287
1715960700000|2024-05-17 15:45:00|8165.6|8163.6|8164.4|8162.4|8166.6|8164.6|8163.9|8161.9|261
1715961000000|2024-05-17 15:50:00|8164.1|8162.1|8165.6|8163.6|8166.9|8164.9|8163.4|8161.4|223
1715961300000|2024-05-17 15:55:00|8165.9|8163.9|8162.9|8160.9|8165.9|8163.9|8162.9|8160.9|263
1715961600000|2024-05-17 16:00:00|8163.1|8161.1|8164.9|8162.9|8166.4|8164.4|8162.4|8160.4|122
1715961900000|2024-05-17 16:05:00|8164.6|8162.6|8165.6|8163.6|8165.9|8163.9|8162.4|8160.4|120
1715962200000|2024-05-17 16:10:00|8165.9|8163.9|8167.9|8165.9|8167.9|8165.9|8163.6|8161.6|79
1715962500000|2024-05-17 16:15:00|8168.4|8166.4|8167.4|8165.4|8168.6|8166.6|8166.9|8164.9|101
1715962800000|2024-05-17 16:20:00|8167.1|8165.1|8164.1|8162.1|8167.4|8165.4|8162.6|8160.6|100
1715963100000|2024-05-17 16:25:00|8163.9|8161.9|8161.9|8159.9|8163.9|8161.9|8160.9|8158.9|134
1715963400000|2024-05-17 16:30:00|8161.6|8159.6|8164.6|8162.6|8164.9|8162.9|8161.6|8159.6|40
1715963700000|2024-05-17 16:35:00|8164.9|8162.9|8165.4|8163.4|8166.1|8164.1|8164.6|8162.6|18
1715964000000|2024-05-17 16:40:00|8165.1|8163.1|8165.6|8163.6|8166.4|8164.4|8164.1|8162.1|50
1715964300000|2024-05-17 16:45:00|8165.4|8163.4|8167.6|8165.6|8167.9|8165.9|8163.4|8161.4|28
1715964600000|2024-05-17 16:50:00|8167.9|8165.9|8168.6|8166.6|8169.6|8167.6|8167.6|8165.6|29
1715964900000|2024-05-17 16:55:00|8168.9|8166.9|8169.6|8167.6|8169.6|8167.6|8168.6|8166.6|8
1715965200000|2024-05-17 17:00:00|8169.4|8167.4|8170.1|8168.1|8170.6|8168.6|8169.1|8167.1|16
1715965500000|2024-05-17 17:05:00|8169.9|8167.9|8171.1|8169.1|8171.1|8169.1|8168.9|8166.9|27
1715965800000|2024-05-17 17:10:00|8170.6|8168.6|8170.6|8168.6|8171.1|8169.1|8170.1|8168.1|16
1715966100000|2024-05-17 17:15:00|8170.4|8168.4|8167.9|8165.9|8170.9|8168.9|8167.6|8165.6|20
1715966400000|2024-05-17 17:20:00|8168.1|8166.1|8168.4|8166.4|8169.4|8167.4|8167.1|8165.1|16
1715966700000|2024-05-17 17:25:00|8168.6|8166.6|8169.6|8167.6|8169.9|8167.9|8167.9|8165.9|20
1715967000000|2024-05-17 17:30:00|8169.9|8167.9|8167.9|8165.9|8170.4|8168.4|8167.9|8165.9|12
1715967300000|2024-05-17 17:35:00|8168.1|8166.1|8170.6|8168.6|8171.1|8169.1|8167.4|8165.4|27
1715967600000|2024-05-17 17:40:00|8170.4|8168.4|8169.4|8167.4|8170.6|8168.6|8169.4|8167.4|6
1715967900000|2024-05-17 17:45:00|8169.1|8167.1|8167.6|8165.6|8169.6|8167.6|8167.6|8165.6|8
1715968200000|2024-05-17 17:50:00|8167.9|8165.9|8168.1|8166.1|8168.6|8166.6|8167.6|8165.6|21
1715968500000|2024-05-17 17:55:00|8167.9|8165.9|8168.1|8166.1|8169.1|8167.1|8167.4|8165.4|12
1715968800000|2024-05-17 18:00:00|8168.4|8166.4|8164.6|8162.6|8168.6|8166.6|8164.6|8162.6|31
1715969100000|2024-05-17 18:05:00|8164.4|8162.4|8165.1|8163.1|8166.4|8164.4|8164.1|8162.1|20
1715969400000|2024-05-17 18:10:00|8165.4|8163.4|8161.1|8159.1|8165.4|8163.4|8160.6|8158.6|29
1715969700000|2024-05-17 18:15:00|8160.9|8158.9|8161.4|8159.4|8163.9|8161.9|8160.4|8158.4|27
1715970000000|2024-05-17 18:20:00|8161.6|8159.6|8159.6|8157.6|8161.6|8159.6|8157.4|8155.4|33
1715970300000|2024-05-17 18:25:00|8159.9|8157.9|8160.4|8158.4|8161.1|8159.1|8159.6|8157.6|25
1715970600000|2024-05-17 18:30:00|8160.6|8158.6|8163.1|8161.1|8163.1|8161.1|8160.1|8158.1|28
1715970900000|2024-05-17 18:35:00|8163.4|8161.4|8164.1|8162.1|8164.6|8162.6|8163.1|8161.1|27
1715971200000|2024-05-17 18:40:00|8163.9|8161.9|8161.9|8159.9|8164.1|8162.1|8161.1|8159.1|45
1715971500000|2024-05-17 18:45:00|8162.1|8160.1|8165.1|8163.1|8165.4|8163.4|8162.1|8160.1|56
1715971800000|2024-05-17 18:50:00|8164.9|8162.9|8167.6|8165.6|8167.9|8165.9|8164.9|8162.9|13
1715972100000|2024-05-17 18:55:00|8167.9|8165.9|8169.6|8167.6|8171.1|8169.1|8167.9|8165.9|45
1715972400000|2024-05-17 19:00:00|8169.9|8167.9|8170.1|8168.1|8170.6|8168.6|8168.4|8166.4|24
1715972700000|2024-05-17 19:05:00|8169.9|8167.9|8170.6|8168.6|8170.9|8168.9|8169.1|8167.1|32
1715973000000|2024-05-17 19:10:00|8170.9|8168.9|8170.4|8168.4|8171.4|8169.4|8169.4|8167.4|19
1715973300000|2024-05-17 19:15:00|8170.1|8168.1|8170.4|8168.4|8171.6|8169.6|8169.4|8167.4|51
1715973600000|2024-05-17 19:20:00|8170.6|8168.6|8169.9|8167.9|8171.4|8169.4|8169.6|8167.6|42
1715973900000|2024-05-17 19:25:00|8170.1|8168.1|8171.1|8169.1|8171.6|8169.6|8169.6|8167.6|18
1715974200000|2024-05-17 19:30:00|8170.9|8168.9|8170.1|8168.1|8171.1|8169.1|8169.6|8167.6|18
1715974500000|2024-05-17 19:35:00|8169.9|8167.9|8170.6|8168.6|8171.6|8169.6|8169.6|8167.6|8
1715974800000|2024-05-17 19:40:00|8170.9|8168.9|8169.4|8167.4|8171.4|8169.4|8168.9|8166.9|29
1715975100000|2024-05-17 19:45:00|8169.1|8167.1|8169.6|8167.6|8170.1|8168.1|8168.4|8166.4|32
1715975400000|2024-05-17 19:50:00|8169.4|8167.4|8168.1|8166.1|8170.4|8168.4|8167.9|8165.9|87
1715975700000|2024-05-17 19:55:00|8167.9|8165.9|8171.1|8169.1|8171.4|8169.4|8166.9|8164.9|202
1715976000000|2024-05-17 20:00:00|8171.9|8167.9|8169.7|8165.7|8173|8169|8167.7|8163.7|0
1715976300000|2024-05-17 20:05:00|8169.2|8165.2|8169.9|8165.9|8170.7|8166.7|8169.2|8165.2|0
1715976600000|2024-05-17 20:10:00|8170|8166|8170.3|8166.3|8171.1|8167.1|8169.9|8165.9|0
1715976900000|2024-05-17 20:15:00|8170.7|8166.7|8171.9|8167.9|8172.7|8168.7|8169.9|8165.9|0
1715977200000|2024-05-17 20:20:00|8172.2|8168.2|8172.7|8168.7|8173|8169|8171.9|8167.9|0
1715977500000|2024-05-17 20:25:00|8173|8169|8172.7|8168.7|8173.5|8169.5|8172.2|8168.2|0
1715977800000|2024-05-17 20:30:00|8173|8169|8172.3|8168.3|8173|8169|8172.2|8168.2|0
1715978100000|2024-05-17 20:35:00|8172.2|8168.2|8173|8169|8173.5|8169.5|8172.2|8168.2|0
1715978400000|2024-05-17 20:40:00|8173.4|8169.4|8173.4|8169.4|8173.4|8169.4|8172.6|8168.6|0
1715978700000|2024-05-17 20:45:00|8173|8169|8172.6|8168.6|8173.4|8169.4|8172.6|8168.6|0
1715979000000|2024-05-17 20:50:00|8173|8169|8173.6|8169.6|8173.8|8169.8|8172.6|8168.6|0
1715979300000|2024-05-17 20:55:00|8173.5|8169.5|8173|8169|8173.8|8169.8|8172.8|8168.8|0
1716156000000|2024-05-19 22:00:00|8176|8172|8179|8175|8179.4|8175.4|8176|8172|0
1716156300000|2024-05-19 22:05:00|8179.2|8175.2|8180.6|8176.6|8181.3|8177.3|8179|8175|0
1716156600000|2024-05-19 22:10:00|8180.8|8176.8|8181.7|8177.7|8181.7|8177.7|8180.6|8176.6|0
1716156900000|2024-05-19 22:15:00|8181.3|8177.3|8182.4|8178.4|8182.4|8178.4|8181.3|8177.3|0
1716157200000|2024-05-19 22:20:00|8182.1|8178.1|8182.3|8178.3|8182.8|8178.8|8182|8178|0
1716157500000|2024-05-19 22:25:00|8182.8|8178.8|8181.7|8177.7|8182.8|8178.8|8181.7|8177.7|0
1716157800000|2024-05-19 22:30:00|8181.2|8177.2|8180.5|8176.5|8181.2|8177.2|8180.1|8176.1|0
1716158100000|2024-05-19 22:35:00|8180.6|8176.6|8179.7|8175.7|8180.9|8176.9|8179.2|8175.2|0
1716158400000|2024-05-19 22:40:00|8180|8176|8180.8|8176.8|8180.8|8176.8|8179.7|8175.7|0
1716158700000|2024-05-19 22:45:00|8180.5|8176.5|8180|8176|8180.5|8176.5|8179.7|8175.7|0
1716159000000|2024-05-19 22:50:00|8180.5|8176.5|8180.5|8176.5|8180.5|8176.5|8180.5|8176.5|0
1716159300000|2024-05-19 22:55:00|8180.2|8176.2|8180.5|8176.5|8180.5|8176.5|8180|8176|0
1716159600000|2024-05-19 23:00:00|8180.6|8176.6|8181.1|8177.1|8181.9|8177.9|8180.5|8176.5|0
1716159900000|2024-05-19 23:05:00|8180.8|8176.8|8180.5|8176.5|8181.6|8177.6|8180.5|8176.5|0
1716160200000|2024-05-19 23:10:00|8180.8|8176.8|8181.9|8177.9|8181.9|8177.9|8180.5|8176.5|0
1716160500000|2024-05-19 23:15:00|8181.6|8177.6|8182.3|8178.3|8182.3|8178.3|8181.1|8177.1|0
1716160800000|2024-05-19 23:20:00|8181.9|8177.9|8182.7|8178.7|8183.1|8179.1|8181.9|8177.9|0
1716161100000|2024-05-19 23:25:00|8182.8|8178.8|8183.5|8179.5|8183.5|8179.5|8182.7|8178.7|0
1716161400000|2024-05-19 23:30:00|8183.6|8179.6|8183.1|8179.1|8183.9|8179.9|8183.1|8179.1|0
1716161700000|2024-05-19 23:35:00|8183.6|8179.6|8183.1|8179.1|8183.6|8179.6|8182.8|8178.8|0
1716162000000|2024-05-19 23:40:00|8183.6|8179.6|8183.6|8179.6|8183.9|8179.9|8183.6|8179.6|0
1716162300000|2024-05-19 23:45:00|8183.9|8179.9|8185.7|8181.7|8186|8182|8183.6|8179.6|0
1716162600000|2024-05-19 23:50:00|8185.2|8181.2|8185.2|8181.2|8185.7|8181.7|8184.9|8180.9|0
1716162900000|2024-05-19 23:55:00|8185.7|8181.7|8184.9|8180.9|8185.7|8181.7|8184.9|8180.9|0
1716163200000|2024-05-20 00:00:00|8185.2|8181.2|8176.8|8172.8|8185.2|8181.2|8176.8|8172.8|0
1716163500000|2024-05-20 00:05:00|8176.7|8172.7|8175.2|8171.2|8176.7|8172.7|8174.1|8170.1|0
1716163800000|2024-05-20 00:10:00|8174.9|8170.9|8179.4|8175.4|8179.4|8175.4|8174.9|8170.9|0
1716164100000|2024-05-20 00:15:00|8179.1|8175.1|8180|8177|8181.6|8178.6|8177.8|8174.3|0
1716164400000|2024-05-20 00:20:00|8178.5|8175.5|8178.5|8175.5|8178.5|8175.5|8178.5|8175.5|0
1716164700000|2024-05-20 00:25:00|8178.6|8175.6|8181.7|8178.7|8181.7|8178.7|8178.6|8175.6|0
1716165000000|2024-05-20 00:30:00|8180.1|8177.1|8180.1|8177.1|8180.1|8177.1|8178.6|8175.6|0
1716165300000|2024-05-20 00:35:00|8180.2|8177.2|8183.3|8180.3|8183.3|8180.3|8180.1|8177.1|0
1716165600000|2024-05-20 00:40:00|8184.8|8181.8|8184.8|8181.8|8184.9|8181.9|8184.8|8181.8|0
1716165900000|2024-05-20 00:45:00|8184.9|8181.9|8184.9|8181.9|8184.9|8181.9|8184.8|8181.8|0
1716166200000|2024-05-20 00:50:00|8184.8|8181.8|8184.9|8181.9|8184.9|8181.9|8184.8|8181.8|0
1716166500000|2024-05-20 00:55:00|8184.8|8181.8|8183.3|8180.3|8184.9|8181.9|8183.3|8180.3|0
1716166800000|2024-05-20 01:00:00|8184.8|8181.8|8184.8|8181.8|8184.8|8181.8|8183.3|8180.3|0
1716167100000|2024-05-20 01:05:00|8183.3|8180.3|8184.9|8181.9|8184.9|8181.9|8183.3|8180.3|0
1716167400000|2024-05-20 01:10:00|8184.8|8181.8|8184.9|8181.9|8184.9|8181.9|8184.8|8181.8|0
1716167700000|2024-05-20 01:15:00|8184.8|8181.8|8186.3|8183.3|8186.4|8183.4|8183.2|8180.2|0
1716168000000|2024-05-20 01:20:00|8186.4|8183.4|8191.1|8188.1|8191.1|8188.1|8186.4|8183.4|0
1716168300000|2024-05-20 01:25:00|8189.5|8186.5|8184.8|8181.8|8189.5|8186.5|8184.8|8181.8|0
1716168600000|2024-05-20 01:30:00|8186.3|8183.3|8184.8|8181.8|8186.3|8183.3|8184.8|8181.8|0
1716169200000|2024-05-20 01:40:00|8186.3|8183.3|8186.3|8183.3|8186.3|8183.3|8186.3|8183.3|0
1716169500000|2024-05-20 01:45:00|8187.9|8184.9|8188|8185|8188|8185|8186.3|8183.3|0
1716169800000|2024-05-20 01:50:00|8188.1|8185.1|8188.1|8185.1|8188.1|8185.1|8188.1|8185.1|0
1716170700000|2024-05-20 02:05:00|8188.9|8185.9|8188.1|8185.1|8189.7|8186.7|8186.5|8183.5|0
1716171000000|2024-05-20 02:10:00|8189.6|8186.6|8188.1|8185.1|8189.6|8186.6|8188.1|8185.1|0
1716171300000|2024-05-20 02:15:00|8189.6|8186.6|8189.7|8186.7|8189.7|8186.7|8188.1|8185.1|0
1716171600000|2024-05-20 02:20:00|8188.1|8185.1|8188.1|8185.1|8188.1|8185.1|8188.1|8185.1|0
1716171900000|2024-05-20 02:25:00|8189.7|8186.7|8189.7|8186.7|8189.7|8186.7|8189.7|8186.7|0
1716172200000|2024-05-20 02:30:00|8188.1|8185.1|8189.7|8186.7|8189.7|8186.7|8188.1|8185.1|0
1716172500000|2024-05-20 02:35:00|8191.3|8188.3|8189.7|8186.7|8191.3|8188.3|8189.7|8186.7|0
1716172800000|2024-05-20 02:40:00|8189.8|8186.8|8189.8|8186.8|8191.3|8188.3|8189.8|8186.8|0
1716173100000|2024-05-20 02:45:00|8191.3|8188.3|8191.3|8188.3|8191.3|8188.3|8189.8|8186.8|0
1716173400000|2024-05-20 02:50:00|8192.9|8189.9|8192.9|8189.9|8192.9|8189.9|8191.3|8188.3|0
1716173700000|2024-05-20 02:55:00|8192.8|8189.8|8191.3|8188.3|8192.8|8189.8|8191.3|8188.3|0
1716174000000|2024-05-20 03:00:00|8191.4|8188.4|8189.8|8186.8|8191.4|8188.4|8189.8|8186.8|0
1716174600000|2024-05-20 03:10:00|8189.7|8186.7|8189.8|8186.8|8189.8|8186.8|8189.7|8186.7|0
1716174900000|2024-05-20 03:15:00|8190.6|8187.6|8189.8|8186.8|8190.6|8187.6|8189.8|8186.8|0
1716175200000|2024-05-20 03:20:00|8191.4|8188.4|8189.8|8186.8|8191.4|8188.4|8189.8|8186.8|0
1716175800000|2024-05-20 03:30:00|8191.4|8188.4|8191.4|8188.4|8191.4|8188.4|8189.8|8186.8|0
1716176100000|2024-05-20 03:35:00|8191.3|8188.3|8191.3|8188.3|8191.3|8188.3|8189.8|8186.8|0
1716176700000|2024-05-20 03:45:00|8189.7|8186.7|8189.7|8186.7|8189.7|8186.7|8189.7|8186.7|0
1716177000000|2024-05-20 03:50:00|8189.8|8186.8|8189.7|8186.7|8191.3|8188.3|8189.7|8186.7|0
1716177300000|2024-05-20 03:55:00|8191.3|8188.3|8189.7|8186.7|8191.3|8188.3|8189.7|8186.7|0
1716177600000|2024-05-20 04:00:00|8189.8|8186.8|8189.7|8186.7|8189.8|8186.8|8189.7|8186.7|0
1716177900000|2024-05-20 04:05:00|8189.8|8186.8|8191.3|8188.3|8192.9|8189.9|8189.7|8186.7|0
1716178200000|2024-05-20 04:10:00|8191.4|8188.4|8189.8|8186.8|8191.4|8188.4|8189.8|8186.8|0
1716178500000|2024-05-20 04:15:00|8190.5|8187.5|8191.3|8188.3|8191.3|8188.3|8189.7|8186.7|0
1716178800000|2024-05-20 04:20:00|8192.9|8189.9|8191.3|8188.3|8192.9|8189.9|8191.3|8188.3|0
1716179100000|2024-05-20 04:25:00|8189.8|8186.8|8189.8|8186.8|8189.8|8186.8|8189.8|8186.8|0
1716179400000|2024-05-20 04:30:00|8189|8186|8187.3|8184.3|8189.8|8186.8|8186.6|8183.6|0
1716179700000|2024-05-20 04:35:00|8188.1|8185.1|8186.5|8183.5|8188.1|8185.1|8186.5|8183.5|0
1716180000000|2024-05-20 04:40:00|8188|8185|8186.5|8183.5|8188|8185|8186.5|8183.5|0
1716180300000|2024-05-20 04:45:00|8186.4|8183.4|8188|8185|8188|8185|8186.4|8183.4|0
1716180600000|2024-05-20 04:50:00|8187.2|8184.2|8188|8185|8188|8185|8186.4|8183.4|0
1716180900000|2024-05-20 04:55:00|8186.4|8183.4|8188.2|8185.2|8188.2|8185.2|8186.4|8183.4|0
1716181200000|2024-05-20 05:00:00|8186.7|8183.7|8186.7|8183.7|8188.2|8185.2|8185.1|8182.1|0
1716181500000|2024-05-20 05:05:00|8186.6|8183.6|8185.1|8182.1|8186.6|8183.6|8185.1|8182.1|0
1716182100000|2024-05-20 05:15:00|8185.2|8182.2|8185.1|8182.1|8185.2|8182.2|8185.1|8182.1|0
1716182700000|2024-05-20 05:25:00|8185.2|8182.2|8185.1|8182.1|8185.2|8182.2|8185.1|8182.1|0
1716183000000|2024-05-20 05:30:00|8183.6|8180.6|8182|8179|8183.6|8180.6|8180.4|8177.4|0
1716183300000|2024-05-20 05:35:00|8180.4|8177.4|8183.6|8180.6|8183.6|8180.6|8180.4|8177.4|0
1716183600000|2024-05-20 05:40:00|8182|8179|8183.5|8180.5|8183.5|8180.5|8182|8179|0
1716183900000|2024-05-20 05:45:00|8183.6|8180.6|8182.8|8179.8|8183.6|8180.6|8182|8179|0
1716184200000|2024-05-20 05:50:00|8182|8179|8182|8179|8183.5|8180.5|8182|8179|0
1716184500000|2024-05-20 05:55:00|8181|8178|8181|8178|8181|8178|8181|8178|0
1716184800000|2024-05-20 06:00:00|8179.5|8176.5|8168.6|8166.6|8179.9|8176.5|8166.1|8164.1|254
1716185100000|2024-05-20 06:05:00|8168.4|8166.4|8173.6|8171.6|8173.9|8171.9|8168.1|8166.1|76
1716185400000|2024-05-20 06:10:00|8173.9|8171.9|8176.4|8174.4|8176.9|8174.9|8173.1|8171.1|61
1716185700000|2024-05-20 06:15:00|8176.1|8174.1|8174.6|8172.6|8176.1|8174.1|8170.6|8168.6|114
1716186000000|2024-05-20 06:20:00|8174.4|8172.4|8167.6|8165.6|8175.4|8173.4|8167.1|8165.1|92
1716186300000|2024-05-20 06:25:00|8167.9|8165.9|8171.4|8169.4|8171.9|8169.9|8167.9|8165.9|54
1716186600000|2024-05-20 06:30:00|8171.6|8169.6|8174.6|8172.6|8175.1|8173.1|8171.6|8169.6|49
1716186900000|2024-05-20 06:35:00|8174.4|8172.4|8174.1|8172.1|8174.9|8172.9|8173.4|8171.4|28
1716187200000|2024-05-20 06:40:00|8174.4|8172.4|8177.9|8175.9|8178.4|8176.4|8174.4|8172.4|113
1716187500000|2024-05-20 06:45:00|8177.6|8175.6|8175.6|8173.6|8178.9|8176.9|8174.6|8172.6|56
1716187800000|2024-05-20 06:50:00|8175.4|8173.4|8176.1|8174.1|8177.4|8175.4|8174.6|8172.6|35
1716188100000|2024-05-20 06:55:00|8175.9|8173.9|8177.1|8175.1|8179.6|8177.6|8174.9|8172.9|185
1716188400000|2024-05-20 07:00:00|8176.6|8175.6|8179.6|8178.6|8184.6|8183.6|8175.4|8174.4|1220
1716188700000|2024-05-20 07:05:00|8179.9|8178.9|8176.4|8175.4|8179.9|8178.9|8175.9|8174.9|685
1716189000000|2024-05-20 07:10:00|8176.6|8175.6|8178.4|8177.4|8179.9|8178.9|8173.1|8172.1|503
1716189300000|2024-05-20 07:15:00|8179.4|8178.4|8181.1|8180.1|8182.1|8181.1|8177.6|8176.6|420
1716189600000|2024-05-20 07:20:00|8180.9|8179.9|8185.6|8184.6|8186.4|8185.4|8179.9|8178.9|348
1716189900000|2024-05-20 07:25:00|8185.4|8184.4|8188.9|8187.9|8190.4|8189.4|8183.1|8182.1|347
1716190200000|2024-05-20 07:30:00|8189.1|8188.1|8184.4|8183.4|8189.9|8188.9|8183.9|8182.9|537
1716190500000|2024-05-20 07:35:00|8184.6|8183.6|8186.1|8185.1|8187.4|8186.4|8183.4|8182.4|469
1716190800000|2024-05-20 07:40:00|8185.9|8184.9|8192.1|8191.1|8192.1|8191.1|8184.4|8183.4|254
1716191100000|2024-05-20 07:45:00|8191.9|8190.9|8194.4|8193.4|8194.4|8193.4|8189.9|8188.9|246
1716191400000|2024-05-20 07:50:00|8193.9|8192.9|8200.1|8199.1|8200.4|8199.4|8193.9|8192.9|319
1716191700000|2024-05-20 07:55:00|8199.9|8198.9|8197.6|8196.6|8201.6|8200.6|8196.1|8195.1|289
1716192000000|2024-05-20 08:00:00|8197.4|8196.4|8203.1|8202.1|8203.1|8202.1|8196.1|8195.1|311
1716192300000|2024-05-20 08:05:00|8203.4|8202.4|8200.4|8199.4|8203.4|8202.4|8200.1|8199.1|196
1716192600000|2024-05-20 08:10:00|8200.1|8199.1|8199.4|8198.4|8200.6|8199.6|8197.4|8196.4|218
1716192900000|2024-05-20 08:15:00|8199.6|8198.6|8192.1|8191.1|8199.6|8198.6|8191.9|8190.9|181
1716193200000|2024-05-20 08:20:00|8191.9|8190.9|8191.9|8190.9|8192.9|8191.9|8190.6|8189.6|157
1716193500000|2024-05-20 08:25:00|8192.1|8191.1|8193.6|8192.6|8193.9|8192.9|8189.1|8188.1|156
1716193800000|2024-05-20 08:30:00|8193.9|8192.9|8189.4|8188.4|8195.1|8194.1|8189.1|8188.1|275
1716194100000|2024-05-20 08:35:00|8189.1|8188.1|8187.1|8186.1|8190.1|8189.1|8185.6|8184.6|221
1716194400000|2024-05-20 08:40:00|8186.9|8185.9|8182.1|8181.1|8187.6|8186.6|8181.4|8180.4|224
1716194700000|2024-05-20 08:45:00|8181.9|8180.9|8187.9|8186.9|8187.9|8186.9|8181.4|8180.4|166
1716195000000|2024-05-20 08:50:00|8187.6|8186.6|8185.1|8184.1|8187.6|8186.6|8183.9|8182.9|82
1716195300000|2024-05-20 08:55:00|8184.9|8183.9|8187.4|8186.4|8188.9|8187.9|8184.4|8183.4|74
1716195600000|2024-05-20 09:00:00|8187.6|8186.6|8186.9|8185.9|8188.1|8187.1|8185.1|8184.1|100
1716195900000|2024-05-20 09:05:00|8186.6|8185.6|8187.4|8186.4|8187.4|8186.4|8185.1|8184.1|87
1716196200000|2024-05-20 09:10:00|8187.1|8186.1|8188.9|8187.9|8189.4|8188.4|8184.9|8183.9|137
1716196500000|2024-05-20 09:15:00|8188.6|8187.6|8185.9|8184.9|8189.4|8188.4|8184.9|8183.9|149
1716196800000|2024-05-20 09:20:00|8186.1|8185.1|8191.9|8190.9|8191.9|8190.9|8185.6|8184.6|130
1716197100000|2024-05-20 09:25:00|8191.6|8190.6|8192.4|8191.4|8193.1|8192.1|8190.9|8189.9|91
1716197400000|2024-05-20 09:30:00|8192.6|8191.6|8194.9|8193.9|8195.1|8194.1|8192.1|8191.1|123
1716197700000|2024-05-20 09:35:00|8194.6|8193.6|8197.1|8196.1|8197.9|8196.9|8194.1|8193.1|149
1716198000000|2024-05-20 09:40:00|8197.4|8196.4|8200.6|8199.6|8201.6|8200.6|8197.4|8196.4|127
1716198300000|2024-05-20 09:45:00|8200.4|8199.4|8197.1|8196.1|8201.1|8200.1|8196.1|8195.1|126
1716198600000|2024-05-20 09:50:00|8196.9|8195.9|8199.1|8198.1|8199.4|8198.4|8195.6|8194.6|76
1716198900000|2024-05-20 09:55:00|8198.6|8197.6|8198.1|8197.1|8198.9|8197.9|8196.1|8195.1|65
1716199200000|2024-05-20 10:00:00|8198.4|8197.4|8195.6|8194.6|8199.9|8198.9|8195.1|8194.1|57
1716199500000|2024-05-20 10:05:00|8195.9|8194.9|8194.6|8193.6|8196.4|8195.4|8192.9|8191.9|88
1716199800000|2024-05-20 10:10:00|8194.4|8193.4|8195.9|8194.9|8197.4|8196.4|8193.9|8192.9|62
1716200100000|2024-05-20 10:15:00|8195.6|8194.6|8195.1|8194.1|8196.9|8195.9|8193.9|8192.9|112
1716200400000|2024-05-20 10:20:00|8194.9|8193.9|8195.6|8194.6|8196.9|8195.9|8193.9|8192.9|99
1716200700000|2024-05-20 10:25:00|8195.4|8194.4|8194.6|8193.6|8195.9|8194.9|8193.1|8192.1|77
1716201000000|2024-05-20 10:30:00|8194.9|8193.9|8197.9|8196.9|8198.1|8197.1|8193.4|8192.4|51
1716201300000|2024-05-20 10:35:00|8198.1|8197.1|8199.9|8198.9|8200.1|8199.1|8197.6|8196.6|75
1716201600000|2024-05-20 10:40:00|8199.6|8198.6|8201.9|8200.9|8201.9|8200.9|8199.6|8198.6|70
1716201900000|2024-05-20 10:45:00|8201.6|8200.6|8201.9|8200.9|8203.4|8202.4|8200.1|8199.1|68
1716202200000|2024-05-20 10:50:00|8202.1|8201.1|8206.1|8205.1|8206.4|8205.4|8201.4|8200.4|85
1716202500000|2024-05-20 10:55:00|8205.9|8204.9|8204.9|8203.9|8206.1|8205.1|8203.4|8202.4|116
1716202800000|2024-05-20 11:00:00|8205.9|8204.9|8208.9|8207.9|8209.9|8208.9|8205.9|8204.9|181
1716203100000|2024-05-20 11:05:00|8208.4|8207.4|8206.4|8205.4|8208.4|8207.4|8205.9|8204.9|78
1716203400000|2024-05-20 11:10:00|8206.1|8205.1|8205.4|8204.4|8206.4|8205.4|8203.1|8202.1|73
1716203700000|2024-05-20 11:15:00|8205.6|8204.6|8207.1|8206.1|8207.9|8206.9|8205.6|8204.6|116
1716204000000|2024-05-20 11:20:00|8207.4|8206.4|8209.1|8208.1|8209.6|8208.6|8206.6|8205.6|144
1716204300000|2024-05-20 11:25:00|8209.4|8208.4|8211.6|8210.6|8212.4|8211.4|8208.4|8207.4|133
1716204600000|2024-05-20 11:30:00|8211.9|8210.9|8212.1|8211.1|8213.1|8212.1|8210.9|8209.9|62
1716204900000|2024-05-20 11:35:00|8212.4|8211.4|8208.4|8207.4|8212.9|8211.9|8208.4|8207.4|114
1716205200000|2024-05-20 11:40:00|8208.7|8207.7|8209.4|8208.4|8210.9|8209.9|8208.7|8207.7|90
1716205500000|2024-05-20 11:45:00|8209.2|8208.2|8209.7|8208.7|8210.2|8209.2|8208.2|8207.2|55
1716205800000|2024-05-20 11:50:00|8209.9|8208.9|8209.7|8208.7|8210.9|8209.9|8207.7|8206.7|73
1716206100000|2024-05-20 11:55:00|8209.9|8208.9|8212.2|8211.2|8212.2|8211.2|8209.2|8208.2|120
1716206400000|2024-05-20 12:00:00|8211.9|8210.9|8211.2|8210.2|8215.7|8214.7|8211.2|8210.2|151
1716206700000|2024-05-20 12:05:00|8211.4|8210.4|8213.7|8212.7|8214.7|8213.7|8211.2|8210.2|193
1716207000000|2024-05-20 12:10:00|8213.4|8212.4|8213.9|8212.9|8213.9|8212.9|8211.2|8210.2|196
1716207300000|2024-05-20 12:15:00|8214.2|8213.2|8221.2|8220.2|8222.2|8221.2|8213.9|8212.9|425
1716207600000|2024-05-20 12:20:00|8221.4|8220.4|8216.9|8215.9|8222.9|8221.9|8216.2|8215.2|658
1716207900000|2024-05-20 12:25:00|8217.2|8216.2|8217.4|8216.4|8219.2|8218.2|8215.2|8214.2|130
1716208200000|2024-05-20 12:30:00|8217.7|8216.7|8212.2|8211.2|8217.7|8216.7|8212.2|8211.2|140
1716208500000|2024-05-20 12:35:00|8212.4|8211.4|8214.4|8213.4|8215.4|8214.4|8210.4|8209.4|109
1716208800000|2024-05-20 12:40:00|8214.2|8213.2|8212.4|8211.4|8215.7|8214.7|8210.7|8209.7|156
1716209100000|2024-05-20 12:45:00|8212.7|8211.7|8216.2|8215.2|8217.2|8216.2|8211.7|8210.7|110
1716209400000|2024-05-20 12:50:00|8216.4|8215.4|8213.9|8212.9|8217.4|8216.4|8212.7|8211.7|130
1716209700000|2024-05-20 12:55:00|8213.7|8212.7|8218.9|8217.9|8218.9|8217.9|8213.4|8212.4|126
1716210000000|2024-05-20 13:00:00|8219.2|8218.2|8217.2|8216.2|8220.2|8219.2|8216.9|8215.9|166
1716210300000|2024-05-20 13:05:00|8216.9|8215.9|8213.9|8212.9|8216.9|8215.9|8213.7|8212.7|117
1716210600000|2024-05-20 13:10:00|8214.2|8213.2|8208.7|8207.7|8214.4|8213.4|8208.4|8207.4|142
1716210900000|2024-05-20 13:15:00|8208.9|8207.9|8211.7|8210.7|8213.2|8212.2|8208.7|8207.7|196
1716211200000|2024-05-20 13:20:00|8211.4|8210.4|8206.7|8205.7|8211.4|8210.4|8205.7|8204.7|208
1716211500000|2024-05-20 13:25:00|8206.4|8205.4|8204.4|8203.4|8207.2|8206.2|8202.9|8201.9|185
1716211800000|2024-05-20 13:30:00|8204.7|8203.7|8201.2|8200.2|8204.9|8203.9|8200.9|8199.9|349
1716212100000|2024-05-20 13:35:00|8200.9|8199.9|8198.9|8197.9|8201.2|8200.2|8197.4|8196.4|323
1716212400000|2024-05-20 13:40:00|8199.2|8198.2|8198.9|8197.9|8199.7|8198.7|8197.7|8196.7|207
1716212700000|2024-05-20 13:45:00|8198.7|8197.7|8200.4|8199.4|8202.4|8201.4|8198.2|8197.2|224
1716213000000|2024-05-20 13:50:00|8200.2|8199.2|8201.7|8200.7|8204.2|8203.2|8200.2|8199.2|250
1716213300000|2024-05-20 13:55:00|8201.9|8200.9|8201.9|8200.9|8202.7|8201.7|8198.7|8197.7|225
1716213600000|2024-05-20 14:00:00|8201.7|8200.7|8199.7|8198.7|8202.4|8201.4|8196.9|8195.9|279
1716213900000|2024-05-20 14:05:00|8199.4|8198.4|8202.4|8201.4|8202.7|8201.7|8196.9|8195.9|214
1716214200000|2024-05-20 14:10:00|8202.3|8201.3|8199.3|8198.3|8202.6|8201.6|8199.1|8198.1|146
1716214500000|2024-05-20 14:15:00|8199.1|8198.1|8199.6|8198.6|8201.6|8200.6|8197.6|8196.6|119
1716214800000|2024-05-20 14:20:00|8199.8|8198.8|8198.1|8197.1|8200.1|8199.1|8197.6|8196.6|119
1716215100000|2024-05-20 14:25:00|8197.8|8196.8|8195.6|8194.6|8198.1|8197.1|8193.6|8192.6|161
1716215400000|2024-05-20 14:30:00|8195.8|8194.8|8194.6|8193.6|8196.1|8195.1|8192.6|8191.6|144
1716215700000|2024-05-20 14:35:00|8194.3|8193.3|8193.1|8192.1|8196.6|8195.6|8193.1|8192.1|133
1716216000000|2024-05-20 14:40:00|8193.3|8192.3|8195.8|8194.8|8197.1|8196.1|8193.1|8192.1|130
1716216300000|2024-05-20 14:45:00|8195.6|8194.6|8196.6|8195.6|8196.8|8195.8|8193.8|8192.8|138
1716216600000|2024-05-20 14:50:00|8196.8|8195.8|8197.6|8196.6|8198.6|8197.6|8196.1|8195.1|132
1716216900000|2024-05-20 14:55:00|8197.8|8196.8|8198.1|8197.1|8199.1|8198.1|8196.1|8195.1|208
1716217200000|2024-05-20 15:00:00|8197.8|8196.8|8197.6|8196.6|8199.1|8198.1|8197.1|8196.1|311
1716217500000|2024-05-20 15:05:00|8197.8|8196.8|8197.6|8196.6|8198.1|8197.1|8196.1|8195.1|423
1716217800000|2024-05-20 15:10:00|8197.8|8196.8|8200.1|8199.1|8200.1|8199.1|8197.1|8196.1|277
1716218100000|2024-05-20 15:15:00|8200.3|8199.3|8200.1|8199.1|8200.3|8199.3|8198.1|8197.1|273
1716218400000|2024-05-20 15:20:00|8199.6|8198.6|8195.8|8194.8|8200.1|8199.1|8194.6|8193.6|363
1716218700000|2024-05-20 15:25:00|8195.6|8194.6|8198.6|8197.6|8198.6|8197.6|8195.6|8194.6|427
1716219000000|2024-05-20 15:30:00|8174.4|8172.4|8172.9|8170.9|8174.9|8172.9|8169.9|8167.9|2104
1716219300000|2024-05-20 15:35:00|8173.1|8171.1|8172.9|8170.9|8174.1|8172.1|8170.4|8168.4|856
1716219600000|2024-05-20 15:40:00|8172.6|8170.6|8168.1|8166.1|8172.6|8170.6|8167.6|8165.6|225
1716219900000|2024-05-20 15:45:00|8167.9|8165.9|8166.9|8164.9|8169.9|8167.9|8166.4|8164.4|110
1716220200000|2024-05-20 15:50:00|8166.6|8164.6|8168.1|8166.1|8168.6|8166.6|8166.4|8164.4|89
1716220500000|2024-05-20 15:55:00|8168.4|8166.4|8169.9|8167.9|8170.6|8168.6|8167.6|8165.6|87
1716220800000|2024-05-20 16:00:00|8169.6|8167.6|8170.4|8168.4|8170.6|8168.6|8167.9|8165.9|85
1716221100000|2024-05-20 16:05:00|8170.6|8168.6|8169.6|8167.6|8170.9|8168.9|8169.4|8167.4|37
1716221400000|2024-05-20 16:10:00|8169.4|8167.4|8168.1|8166.1|8170.4|8168.4|8167.4|8165.4|60
1716221700000|2024-05-20 16:15:00|8168.4|8166.4|8166.9|8164.9|8168.4|8166.4|8166.4|8164.4|63
1716222000000|2024-05-20 16:20:00|8167.1|8165.1|8165.9|8163.9|8167.6|8165.6|8165.9|8163.9|63
1716222300000|2024-05-20 16:25:00|8165.6|8163.6|8164.9|8162.9|8165.9|8163.9|8163.9|8161.9|45
1716222600000|2024-05-20 16:30:00|8165.1|8163.1|8164.4|8162.4|8165.1|8163.1|8163.9|8161.9|76
1716222900000|2024-05-20 16:35:00|8164.1|8162.1|8166.9|8164.9|8167.9|8165.9|8164.1|8162.1|49
1716223200000|2024-05-20 16:40:00|8167.1|8165.1|8168.9|8166.9|8168.9|8166.9|8166.4|8164.4|65
1716223500000|2024-05-20 16:45:00|8168.4|8166.4|8166.9|8164.9|8168.4|8166.4|8166.9|8164.9|61
1716223800000|2024-05-20 16:50:00|8167.1|8165.1|8168.4|8166.4|8169.1|8167.1|8166.9|8164.9|22
1716224100000|2024-05-20 16:55:00|8168.6|8166.6|8167.6|8165.6|8168.9|8166.9|8166.9|8164.9|30
1716224400000|2024-05-20 17:00:00|8167.4|8165.4|8167.6|8165.6|8167.6|8165.6|8166.4|8164.4|17
1716224700000|2024-05-20 17:05:00|8167.4|8165.4|8167.6|8165.6|8167.6|8165.6|8166.1|8164.1|15
1716225000000|2024-05-20 17:10:00|8167.4|8165.4|8168.1|8166.1|8168.1|8166.1|8166.4|8164.4|50
1716225300000|2024-05-20 17:15:00|8168.4|8166.4|8167.1|8165.1|8169.1|8167.1|8167.1|8165.1|36
1716225600000|2024-05-20 17:20:00|8166.9|8164.9|8165.4|8163.4|8166.9|8164.9|8165.1|8163.1|15
1716225900000|2024-05-20 17:25:00|8165.6|8163.6|8161.1|8159.1|8165.9|8163.9|8160.4|8158.4|71
1716226200000|2024-05-20 17:30:00|8161.4|8159.4|8162.1|8160.1|8162.1|8160.1|8159.6|8157.6|33
1716226500000|2024-05-20 17:35:00|8161.9|8159.9|8162.4|8160.4|8162.9|8160.9|8160.9|8158.9|12
1716226800000|2024-05-20 17:40:00|8162.6|8160.6|8162.4|8160.4|8162.9|8160.9|8160.6|8158.6|18
1716227100000|2024-05-20 17:45:00|8162.6|8160.6|8160.9|8158.9|8163.1|8161.1|8160.9|8158.9|10
1716227400000|2024-05-20 17:50:00|8161.1|8159.1|8159.6|8157.6|8162.1|8160.1|8158.6|8156.6|17
1716227700000|2024-05-20 17:55:00|8159.4|8157.4|8160.6|8158.6|8160.9|8158.9|8158.6|8156.6|40
1716228000000|2024-05-20 18:00:00|8160.9|8158.9|8159.6|8157.6|8161.1|8159.1|8159.4|8157.4|22
1716228300000|2024-05-20 18:05:00|8159.9|8157.9|8156.1|8154.1|8159.9|8157.9|8151.6|8149.6|128
1716228600000|2024-05-20 18:10:00|8155.9|8153.9|8156.1|8154.1|8157.6|8155.6|8155.4|8153.4|25
1716228900000|2024-05-20 18:15:00|8155.9|8153.9|8155.1|8153.1|8158.1|8156.1|8153.9|8151.9|19
1716229200000|2024-05-20 18:20:00|8155.4|8153.4|8155.1|8153.1|8156.1|8154.1|8154.6|8152.6|7
1716229500000|2024-05-20 18:25:00|8155.4|8153.4|8158.6|8156.6|8158.6|8156.6|8155.4|8153.4|20
1716229800000|2024-05-20 18:30:00|8158.4|8156.4|8159.4|8157.4|8161.1|8159.1|8158.4|8156.4|33
1716230100000|2024-05-20 18:35:00|8159.1|8157.1|8161.1|8159.1|8161.9|8159.9|8159.1|8157.1|23
1716230400000|2024-05-20 18:40:00|8161.4|8159.4|8161.6|8159.6|8162.1|8160.1|8161.1|8159.1|18
1716230700000|2024-05-20 18:45:00|8161.9|8159.9|8160.6|8158.6|8162.1|8160.1|8159.6|8157.6|29
1716231000000|2024-05-20 18:50:00|8160.4|8158.4|8159.4|8157.4|8160.4|8158.4|8158.6|8156.6|15
1716231300000|2024-05-20 18:55:00|8159.6|8157.6|8157.4|8155.4|8159.6|8157.6|8157.4|8155.4|8
1716231600000|2024-05-20 19:00:00|8157.1|8155.1|8158.1|8156.1|8159.1|8157.1|8156.6|8154.6|21
1716231900000|2024-05-20 19:05:00|8158.4|8156.4|8160.1|8158.1|8160.1|8158.1|8157.6|8155.6|8
1716232200000|2024-05-20 19:10:00|8160.4|8158.4|8159.9|8157.9|8161.1|8159.1|8158.4|8156.4|31
1716232500000|2024-05-20 19:15:00|8159.6|8157.6|8158.6|8156.6|8160.1|8158.1|8158.6|8156.6|7
1716232800000|2024-05-20 19:20:00|8158.4|8156.4|8158.1|8156.1|8159.1|8157.1|8157.6|8155.6|7
1716233100000|2024-05-20 19:25:00|8157.9|8155.9|8159.1|8157.1|8159.1|8157.1|8157.1|8155.1|7
1716233400000|2024-05-20 19:30:00|8159.4|8157.4|8157.4|8155.4|8159.6|8157.6|8156.9|8154.9|23
1716233700000|2024-05-20 19:35:00|8157.6|8155.6|8156.9|8154.9|8158.1|8156.1|8156.6|8154.6|87
1716234000000|2024-05-20 19:40:00|8157.1|8155.1|8155.9|8153.9|8157.4|8155.4|8155.1|8153.1|25
1716234300000|2024-05-20 19:45:00|8155.6|8153.6|8153.6|8151.6|8155.9|8153.9|8152.1|8150.1|83
1716234600000|2024-05-20 19:50:00|8153.4|8151.4|8154.6|8152.6|8155.6|8153.6|8152.9|8150.9|79
1716234900000|2024-05-20 19:55:00|8154.9|8152.9|8155.9|8153.9|8156.4|8154.4|8153.6|8151.6|47
1716235200000|2024-05-20 20:00:00|8156.4|8154.4|8158.7|8154.7|8162.3|8158.3|8156.4|8153.1|0
1716235500000|2024-05-20 20:05:00|8158.6|8154.6|8155.5|8151.5|8158.6|8154.6|8154.8|8150.8|0
1716235800000|2024-05-20 20:10:00|8155.1|8151.1|8154|8150|8155.5|8151.5|8153.2|8149.2|0
1716236100000|2024-05-20 20:15:00|8153.7|8149.7|8155.4|8151.4|8155.4|8151.4|8153.7|8149.7|0
1716236400000|2024-05-20 20:20:00|8155.1|8151.1|8154.3|8150.3|8155.1|8151.1|8154|8150|0
1716236700000|2024-05-20 20:25:00|8154|8150|8154.8|8150.8|8154.8|8150.8|8154|8150|0
1716237000000|2024-05-20 20:30:00|8155.1|8151.1|8155.9|8151.9|8155.9|8151.9|8155.1|8151.1|0
1716237300000|2024-05-20 20:35:00|8155.5|8151.5|8155.9|8151.9|8155.9|8151.9|8155.5|8151.5|0
1716237600000|2024-05-20 20:40:00|8155.5|8151.5|8155.4|8151.4|8156.2|8152.2|8155.4|8151.4|0
1716237900000|2024-05-20 20:45:00|8155.1|8151.1|8155.9|8151.9|8155.9|8151.9|8154.8|8150.8|0
1716238200000|2024-05-20 20:50:00|8156.2|8152.2|8157.1|8153.1|8157.4|8153.4|8155.9|8151.9|0
1716238500000|2024-05-20 20:55:00|8157|8153|8156.4|8152.4|8157.2|8153.2|8156.1|8152.1|0
1716238800000|2024-05-20 21:00:00|8156.7|8152.7|8157.3|8153.3|8157.7|8153.7|8156.2|8152.2|0
1716239100000|2024-05-20 21:05:00|8157.2|8153.2|8157.3|8153.3|8157.4|8153.4|8157|8153|0
1716239400000|2024-05-20 21:10:00|8156.9|8152.9|8157|8153|8157.4|8153.4|8156.5|8152.5|0
1716239700000|2024-05-20 21:15:00|8156.9|8152.9|8156.7|8152.7|8157|8153|8156.6|8152.6|0
1716240000000|2024-05-20 21:20:00|8157|8153|8156.9|8152.9|8157.2|8153.2|8156.5|8152.5|0
1716240300000|2024-05-20 21:25:00|8156.6|8152.6|8157.1|8153.1|8157.1|8153.1|8156.6|8152.6|0
1716240600000|2024-05-20 21:30:00|8157.2|8153.2|8157.4|8153.4|8157.4|8153.4|8157.2|8153.2|0
1716241200000|2024-05-20 21:40:00|8157.2|8153.2|8157.2|8153.2|8157.2|8153.2|8157.2|8153.2|0
1716241500000|2024-05-20 21:45:00|8157.3|8153.3|8157.3|8153.3|8157.3|8153.3|8157.3|8153.3|0
1716241800000|2024-05-20 21:50:00|8157.2|8153.2|8157.2|8153.2|8157.2|8153.2|8157.2|8153.2|0
1716242100000|2024-05-20 21:55:00|8157.4|8153.4|8157.4|8153.4|8157.4|8153.4|8157.2|8153.2|0
1716242400000|2024-05-20 22:00:00|8156.6|8152.6|8157.9|8153.9|8158.8|8154.8|8155.8|8151.8|0
1716242700000|2024-05-20 22:05:00|8158|8154|8157.4|8153.4|8158.2|8154.2|8157.1|8153.1|0
1716243000000|2024-05-20 22:10:00|8157.7|8153.7|8156.7|8152.7|8157.9|8153.9|8156.7|8152.7|0
1716243300000|2024-05-20 22:15:00|8156.3|8152.3|8156.7|8152.7|8157.1|8153.1|8156.3|8152.3|0
1716243600000|2024-05-20 22:20:00|8157.1|8153.1|8156.3|8152.3|8157.1|8153.1|8156.3|8152.3|0
1716243900000|2024-05-20 22:25:00|8156.7|8152.7|8156|8152|8156.8|8152.8|8155.5|8151.5|0
1716244200000|2024-05-20 22:30:00|8155.5|8151.5|8155.2|8151.2|8156|8152|8155.2|8151.2|0
1716244500000|2024-05-20 22:35:00|8155.5|8151.5|8154.8|8150.8|8155.5|8151.5|8154.8|8150.8|0
1716244800000|2024-05-20 22:40:00|8155.3|8151.3|8154.8|8150.8|8155.6|8151.6|8154.8|8150.8|0
1716245100000|2024-05-20 22:45:00|8154.5|8150.5|8154.1|8150.1|8154.8|8150.8|8154.1|8150.1|0
1716245400000|2024-05-20 22:50:00|8153.8|8149.8|8154.1|8150.1|8154.1|8150.1|8153.8|8149.8|0
1716245700000|2024-05-20 22:55:00|8153.8|8149.8|8154.8|8150.8|8154.8|8150.8|8153.8|8149.8|0
1716246000000|2024-05-20 23:00:00|8155.1|8151.1|8154.8|8150.8|8155.1|8151.1|8154.2|8150.2|0
1716246300000|2024-05-20 23:05:00|8155.1|8151.1|8155.3|8151.3|8155.9|8151.9|8154.8|8150.8|0
1716246600000|2024-05-20 23:10:00|8155.6|8151.6|8155.9|8151.9|8155.9|8151.9|8155.3|8151.3|0
1716246900000|2024-05-20 23:15:00|8156.4|8152.4|8155.6|8151.6|8156.4|8152.4|8155.6|8151.6|0
1716247200000|2024-05-20 23:20:00|8155.3|8151.3|8155.3|8151.3|8155.6|8151.6|8155.3|8151.3|0
1716247500000|2024-05-20 23:25:00|8155.6|8151.6|8155.3|8151.3|8155.6|8151.6|8155.3|8151.3|0
1716247800000|2024-05-20 23:30:00|8154.8|8150.8|8154.8|8150.8|8155.3|8151.3|8154.5|8150.5|0
1716248100000|2024-05-20 23:35:00|8155.3|8151.3|8154.8|8150.8|8155.6|8151.6|8154.8|8150.8|0
1716248400000|2024-05-20 23:40:00|8154.7|8150.7|8155.3|8151.3|8155.3|8151.3|8154.5|8150.5|0
1716248700000|2024-05-20 23:45:00|8154.8|8150.8|8155.6|8151.6|8156|8152|8154.8|8150.8|0
1716249000000|2024-05-20 23:50:00|8155.8|8151.8|8156.4|8152.4|8156.8|8152.8|8155.6|8151.6|0
1716249300000|2024-05-20 23:55:00|8156.8|8152.8|8156.8|8152.8|8156.8|8152.8|8156|8152|0
1716249600000|2024-05-21 00:00:00|8157.2|8153.2|8155.3|8151.3|8157.2|8153.2|8154.1|8150.1|0
1716249900000|2024-05-21 00:05:00|8155.8|8151.8|8155.8|8151.8|8156.9|8152.9|8154.5|8150.5|0
1716250200000|2024-05-21 00:10:00|8156.1|8152.1|8155.8|8151.8|8156.1|8152.1|8155.8|8151.8|0
1716250500000|2024-05-21 00:15:00|8155.9|8151.9|8154.1|8151.1|8156.1|8152.1|8152.5|8149.5|0
1716250800000|2024-05-21 00:20:00|8154.6|8151.6|8154.6|8151.6|8154.6|8151.6|8154.6|8151.6|0
1716251100000|2024-05-21 00:25:00|8153|8150|8153.1|8150.1|8153.1|8150.1|8153|8150|0
1716251400000|2024-05-21 00:30:00|8154.6|8151.6|8154.7|8151.7|8154.7|8151.7|8154.6|8151.6|0
1716251700000|2024-05-21 00:35:00|8156.2|8153.2|8156.2|8153.2|8157.8|8154.8|8156.2|8153.2|0
1716252000000|2024-05-21 00:40:00|8156.3|8153.3|8156.2|8153.2|8156.3|8153.3|8156.2|8153.2|0
1716252300000|2024-05-21 00:45:00|8157.8|8154.8|8157.8|8154.8|8157.8|8154.8|8157.8|8154.8|0
1716252600000|2024-05-21 00:50:00|8156.2|8153.2|8156.2|8153.2|8156.2|8153.2|8154.7|8151.7|0
1716252900000|2024-05-21 00:55:00|8154.7|8151.7|8154.7|8151.7|8154.7|8151.7|8154.7|8151.7|0
1716253200000|2024-05-21 01:00:00|8153.1|8150.1|8153.1|8150.1|8153.1|8150.1|8151.5|8148.5|0
1716253500000|2024-05-21 01:05:00|8151.5|8148.5|8153.1|8150.1|8153.1|8150.1|8151.5|8148.5|0
1716253800000|2024-05-21 01:10:00|8151.5|8148.5|8151.5|8148.5|8151.5|8148.5|8151.5|8148.5|0
1716254100000|2024-05-21 01:15:00|8153.1|8150.1|8153.1|8150.1|8153.1|8150.1|8153.1|8150.1|0
1716254400000|2024-05-21 01:20:00|8154.7|8151.7|8154.7|8151.7|8154.7|8151.7|8154.7|8151.7|0
1716254700000|2024-05-21 01:25:00|8153.1|8150.1|8151.5|8148.5|8153.1|8150.1|8151.5|8148.5|0
1716255000000|2024-05-21 01:30:00|8149.9|8146.9|8148.3|8145.3|8150|8147|8148.3|8145.3|0
1716255300000|2024-05-21 01:35:00|8148.4|8145.4|8150|8147|8150|8147|8148.3|8145.3|0
1716255600000|2024-05-21 01:40:00|8149.9|8146.9|8151.9|8148.9|8151.9|8148.9|8149.9|8146.9|0
1716255900000|2024-05-21 01:45:00|8150.3|8147.3|8150.3|8147.3|8151.9|8148.9|8150.3|8147.3|0
1716256200000|2024-05-21 01:50:00|8151.9|8148.9|8150.3|8147.3|8151.9|8148.9|8150.3|8147.3|0
1716256500000|2024-05-21 01:55:00|8148.7|8145.7|8148.7|8145.7|8148.7|8145.7|8148.7|8145.7|0
1716256800000|2024-05-21 02:00:00|8150.3|8147.3|8148.7|8145.7|8150.3|8147.3|8148.7|8145.7|0
1716257400000|2024-05-21 02:10:00|8147.2|8144.2|8145.5|8142.5|8147.2|8144.2|8145.5|8142.5|0
1716257700000|2024-05-21 02:15:00|8145.4|8142.4|8142.2|8139.2|8145.4|8142.4|8142.2|8139.2|0
1716258000000|2024-05-21 02:20:00|8143|8140|8143.8|8140.8|8145.4|8142.4|8143|8140|0
1716258300000|2024-05-21 02:25:00|8145.4|8142.4|8143.9|8140.9|8145.4|8142.4|8143.9|8140.9|0
1716258600000|2024-05-21 02:30:00|8143.8|8140.8|8142.3|8139.3|8143.9|8140.9|8142.3|8139.3|0
1716258900000|2024-05-21 02:35:00|8142.2|8139.2|8140.7|8137.7|8142.3|8139.3|8140.7|8137.7|0
1716259200000|2024-05-21 02:40:00|8142.2|8139.2|8142.3|8139.3|8143|8140|8142.2|8139.2|0
1716259500000|2024-05-21 02:45:00|8142.2|8139.2|8140.7|8137.7|8142.3|8139.3|8140.7|8137.7|0
1716259800000|2024-05-21 02:50:00|8141.5|8138.5|8140.7|8137.7|8141.5|8138.5|8140.7|8137.7|0
1716260400000|2024-05-21 03:00:00|8142.3|8139.3|8142.3|8139.3|8142.3|8139.3|8142.3|8139.3|0
1716260700000|2024-05-21 03:05:00|8143.8|8140.8|8143.8|8140.8|8145.4|8142.4|8143.8|8140.8|0
1716261000000|2024-05-21 03:10:00|8145.4|8142.4|8143.8|8140.8|8145.4|8142.4|8143.8|8140.8|0
1716261300000|2024-05-21 03:15:00|8143.9|8140.9|8145.4|8142.4|8145.4|8142.4|8143.8|8140.8|0
1716261600000|2024-05-21 03:20:00|8143.9|8140.9|8145.4|8142.4|8145.4|8142.4|8143.9|8140.9|0
1716262200000|2024-05-21 03:30:00|8145.5|8142.5|8145.4|8142.4|8145.5|8142.5|8145.4|8142.4|0
1716262500000|2024-05-21 03:35:00|8145.5|8142.5|8143.9|8140.9|8145.5|8142.5|8143.9|8140.9|0
1716262800000|2024-05-21 03:40:00|8143.1|8140.1|8143.8|8140.8|8143.9|8140.9|8142.3|8139.3|0
1716263400000|2024-05-21 03:50:00|8145.4|8142.4|8145.4|8142.4|8145.4|8142.4|8145.4|8142.4|0
1716264600000|2024-05-21 04:10:00|8146.2|8143.2|8145.4|8142.4|8147|8144|8145.4|8142.4|0
1716264900000|2024-05-21 04:15:00|8146.2|8143.2|8145.4|8142.4|8146.2|8143.2|8145.4|8142.4|0
1716265200000|2024-05-21 04:20:00|8145.5|8142.5|8147|8144|8147|8144|8145.5|8142.5|0
1716265800000|2024-05-21 04:30:00|8148.6|8145.6|8147|8144|8148.6|8145.6|8147|8144|0
1716266100000|2024-05-21 04:35:00|8147.8|8144.8|8148.6|8145.6|8148.6|8145.6|8147|8144|0
1716266400000|2024-05-21 04:40:00|8150.1|8147.1|8148.6|8145.6|8150.1|8147.1|8148.6|8145.6|0
1716266700000|2024-05-21 04:45:00|8147.8|8144.8|8147|8144|8148.6|8145.6|8147|8144|0
1716267000000|2024-05-21 04:50:00|8147.8|8144.8|8147|8144|8148.6|8145.6|8147|8144|0
1716267300000|2024-05-21 04:55:00|8148.6|8145.6|8148.6|8145.6|8148.6|8145.6|8148.6|8145.6|0
1716267600000|2024-05-21 05:00:00|8149.4|8146.4|8148.6|8145.6|8150.2|8147.2|8148.6|8145.6|0
1716267900000|2024-05-21 05:05:00|8149.4|8146.4|8150.2|8147.2|8151.8|8148.8|8148.7|8145.7|0
1716268200000|2024-05-21 05:10:00|8150.3|8147.3|8148.8|8145.8|8150.3|8147.3|8148.7|8145.7|0
1716268500000|2024-05-21 05:15:00|8148.7|8145.7|8148.8|8145.8|8148.8|8145.8|8148.7|8145.7|0
1716268800000|2024-05-21 05:20:00|8147.2|8144.2|8148.8|8145.8|8148.8|8145.8|8147.2|8144.2|0
1716269100000|2024-05-21 05:25:00|8147.2|8144.2|8148.8|8145.8|8148.8|8145.8|8147.2|8144.2|0
1716269400000|2024-05-21 05:30:00|8149.5|8146.5|8148.8|8145.8|8150.3|8147.3|8148.7|8145.7|0
1716269700000|2024-05-21 05:35:00|8147.2|8144.2|8148.8|8145.8|8148.8|8145.8|8147.2|8144.2|0
1716270000000|2024-05-21 05:40:00|8148|8145|8148.8|8145.8|8148.8|8145.8|8147.2|8144.2|0
1716270300000|2024-05-21 05:45:00|8147.3|8144.3|8147.7|8144.7|8149.2|8146.2|8147.2|8144.2|0
1716270600000|2024-05-21 05:50:00|8149.2|8146.2|8149.2|8146.2|8149.2|8146.2|8147.6|8144.6|0
1716270900000|2024-05-21 05:55:00|8147.7|8144.7|8147.6|8144.6|8149.2|8146.2|8146|8143|0
1716271200000|2024-05-21 06:00:00|8148.1|8144.1|8160.1|8158.1|8161.9|8159.9|8148.1|8144.1|359
1716271500000|2024-05-21 06:05:00|8158.6|8156.6|8159.9|8157.9|8161.1|8159.1|8157.1|8155.1|126
1716271800000|2024-05-21 06:10:00|8160.1|8158.1|8163.1|8161.1|8163.4|8161.4|8159.1|8157.1|88
1716272100000|2024-05-21 06:15:00|8163.4|8161.4|8162.1|8160.1|8163.6|8161.6|8160.9|8158.9|35
1716272400000|2024-05-21 06:20:00|8161.9|8159.9|8162.6|8160.6|8164.1|8162.1|8161.1|8159.1|63
1716272700000|2024-05-21 06:25:00|8162.4|8160.4|8163.6|8161.6|8165.1|8163.1|8162.1|8160.1|19
1716273000000|2024-05-21 06:30:00|8163.9|8161.9|8162.6|8160.6|8164.1|8162.1|8162.1|8160.1|11
1716273300000|2024-05-21 06:35:00|8162.9|8160.9|8162.6|8160.6|8163.4|8161.4|8162.1|8160.1|17
1716273600000|2024-05-21 06:40:00|8162.4|8160.4|8162.6|8160.6|8163.1|8161.1|8161.1|8159.1|20
1716273900000|2024-05-21 06:45:00|8162.9|8160.9|8158.6|8156.6|8163.4|8161.4|8158.6|8156.6|39
1716274200000|2024-05-21 06:50:00|8158.9|8156.9|8157.1|8155.1|8159.1|8157.1|8155.1|8153.1|79
1716274500000|2024-05-21 06:55:00|8157.4|8155.4|8159.4|8157.4|8161.1|8159.1|8156.6|8154.6|191
1716274800000|2024-05-21 07:00:00|8158.9|8157.9|8160.1|8159.1|8166.1|8165.1|8155.4|8154.4|1278
1716275100000|2024-05-21 07:05:00|8159.6|8158.6|8149.9|8148.9|8160.4|8159.4|8146.6|8145.6|735
1716275400000|2024-05-21 07:10:00|8150.1|8149.1|8157.1|8156.1|8157.9|8156.9|8146.4|8145.4|424
1716275700000|2024-05-21 07:15:00|8157.4|8156.4|8157.1|8156.1|8161.4|8160.4|8156.9|8155.9|332
1716276000000|2024-05-21 07:20:00|8157.4|8156.4|8157.4|8156.4|8158.4|8157.4|8152.1|8151.1|287
1716276300000|2024-05-21 07:25:00|8157.9|8156.9|8157.6|8156.6|8161.6|8160.6|8156.1|8155.1|153
1716276600000|2024-05-21 07:30:00|8157.9|8156.9|8150.9|8149.9|8159.1|8158.1|8150.6|8149.6|256
1716276900000|2024-05-21 07:35:00|8151.1|8150.1|8150.6|8149.6|8153.4|8152.4|8147.6|8146.6|291
1716277200000|2024-05-21 07:40:00|8150.9|8149.9|8153.4|8152.4|8154.4|8153.4|8148.4|8147.4|221
1716277500000|2024-05-21 07:45:00|8153.1|8152.1|8149.1|8148.1|8153.9|8152.9|8148.6|8147.6|199
1716277800000|2024-05-21 07:50:00|8149.4|8148.4|8147.6|8146.6|8149.9|8148.9|8144.9|8143.9|205
1716278100000|2024-05-21 07:55:00|8147.9|8146.9|8143.6|8142.6|8148.4|8147.4|8141.4|8140.4|179
1716278400000|2024-05-21 08:00:00|8143.1|8142.1|8140.9|8139.9|8144.9|8143.9|8139.9|8138.9|281
1716278700000|2024-05-21 08:05:00|8140.6|8139.6|8134.4|8133.4|8140.9|8139.9|8133.1|8132.1|264
1716279000000|2024-05-21 08:10:00|8134.6|8133.6|8130.6|8129.6|8134.6|8133.6|8130.4|8129.4|267
1716279300000|2024-05-21 08:15:00|8130.9|8129.9|8136.6|8135.6|8136.9|8135.9|8129.4|8128.4|310
1716279600000|2024-05-21 08:20:00|8136.9|8135.9|8135.1|8134.1|8137.9|8136.9|8133.4|8132.4|190
1716279900000|2024-05-21 08:25:00|8135.4|8134.4|8129.1|8128.1|8135.4|8134.4|8128.6|8127.6|125
1716280200000|2024-05-21 08:30:00|8128.9|8127.9|8127.6|8126.6|8131.9|8130.9|8126.4|8125.4|326
1716280500000|2024-05-21 08:35:00|8127.9|8126.9|8126.9|8125.9|8129.1|8128.1|8125.9|8124.9|234
1716280800000|2024-05-21 08:40:00|8126.6|8125.6|8122.4|8121.4|8126.6|8125.6|8121.4|8120.4|241
1716281100000|2024-05-21 08:45:00|8122.1|8121.1|8129.4|8128.4|8129.4|8128.4|8120.4|8119.4|272
1716281400000|2024-05-21 08:50:00|8129.1|8128.1|8129.4|8128.4|8131.9|8130.9|8128.4|8127.4|204
1716281700000|2024-05-21 08:55:00|8129.1|8128.1|8128.6|8127.6|8130.4|8129.4|8128.1|8127.1|154
1716282000000|2024-05-21 09:00:00|8128.4|8127.4|8125.1|8124.1|8128.4|8127.4|8123.1|8122.1|291
1716282300000|2024-05-21 09:05:00|8124.9|8123.9|8129.4|8128.4|8129.4|8128.4|8124.4|8123.4|123
1716282600000|2024-05-21 09:10:00|8129.1|8128.1|8130.9|8129.9|8132.6|8131.6|8128.4|8127.4|231
1716282900000|2024-05-21 09:15:00|8130.6|8129.6|8128.9|8127.9|8130.6|8129.6|8126.9|8125.9|188
1716283200000|2024-05-21 09:20:00|8128.4|8127.4|8129.6|8128.6|8129.9|8128.9|8124.9|8123.9|180
1716283500000|2024-05-21 09:25:00|8129.4|8128.4|8122.4|8121.4|8129.6|8128.6|8121.4|8120.4|176
1716283800000|2024-05-21 09:30:00|8122.1|8121.1|8118.1|8117.1|8122.1|8121.1|8117.9|8116.9|457
1716284100000|2024-05-21 09:35:00|8117.9|8116.9|8112.1|8111.1|8119.4|8118.4|8111.4|8110.4|446
1716284400000|2024-05-21 09:40:00|8111.9|8110.9|8110.4|8109.4|8113.1|8112.1|8108.1|8107.1|293
1716284700000|2024-05-21 09:45:00|8110.6|8109.6|8105.6|8104.6|8112.9|8111.9|8105.4|8104.4|392
1716285000000|2024-05-21 09:50:00|8105.4|8104.4|8099.9|8098.9|8106.4|8105.4|8099.9|8098.9|419
1716285300000|2024-05-21 09:55:00|8099.6|8098.6|8096.1|8095.1|8099.6|8098.6|8093.9|8092.9|631
1716285600000|2024-05-21 10:00:00|8095.9|8094.9|8108.9|8107.9|8108.9|8107.9|8095.4|8094.4|423
1716285900000|2024-05-21 10:05:00|8109.4|8108.4|8106.1|8105.1|8110.1|8109.1|8104.9|8103.9|240
1716286200000|2024-05-21 10:10:00|8106.4|8105.4|8112.6|8111.6|8113.4|8112.4|8106.4|8105.4|199
1716286500000|2024-05-21 10:15:00|8112.9|8111.9|8106.6|8105.6|8112.9|8111.9|8106.6|8105.6|179
1716286800000|2024-05-21 10:20:00|8106.9|8105.9|8109.4|8108.4|8110.9|8109.9|8105.6|8104.6|222
1716287100000|2024-05-21 10:25:00|8109.1|8108.1|8112.1|8111.1|8113.9|8112.9|8108.4|8107.4|172
1716287400000|2024-05-21 10:30:00|8111.9|8110.9|8113.6|8112.6|8115.4|8114.4|8111.1|8110.1|148
1716287700000|2024-05-21 10:35:00|8113.9|8112.9|8115.1|8114.1|8115.9|8114.9|8112.9|8111.9|162
1716288000000|2024-05-21 10:40:00|8114.9|8113.9|8117.6|8116.6|8117.9|8116.9|8114.6|8113.6|85
1716288300000|2024-05-21 10:45:00|8117.9|8116.9|8115.6|8114.6|8119.1|8118.1|8115.4|8114.4|109
1716288600000|2024-05-21 10:50:00|8115.4|8114.4|8112.6|8111.6|8115.4|8114.4|8110.9|8109.9|90
1716288900000|2024-05-21 10:55:00|8112.4|8111.4|8115.1|8114.1|8115.6|8114.6|8110.1|8109.1|128
1716289200000|2024-05-21 11:00:00|8115.3|8114.3|8112.3|8111.3|8115.6|8114.6|8110.3|8109.3|153
1716289500000|2024-05-21 11:05:00|8112.6|8111.6|8115.6|8114.6|8115.8|8114.8|8112.6|8111.6|303
1716289800000|2024-05-21 11:10:00|8115.8|8114.8|8116.6|8115.6|8117.8|8116.8|8115.1|8114.1|190
1716290100000|2024-05-21 11:15:00|8116.3|8115.3|8113.1|8112.1|8118.1|8117.1|8112.6|8111.6|440
1716290400000|2024-05-21 11:20:00|8112.8|8111.8|8110.8|8109.8|8113.1|8112.1|8108.6|8107.6|142
1716290700000|2024-05-21 11:25:00|8110.6|8109.6|8111.6|8110.6|8114.1|8113.1|8110.6|8109.6|89
1716291000000|2024-05-21 11:30:00|8111.3|8110.3|8109.6|8108.6|8111.8|8110.8|8109.1|8108.1|134
1716291300000|2024-05-21 11:35:00|8109.3|8108.3|8108.3|8107.3|8112.3|8111.3|8107.6|8106.6|93
1716291600000|2024-05-21 11:40:00|8108.6|8107.6|8110.4|8109.4|8110.9|8109.9|8107.6|8106.6|114
1716291900000|2024-05-21 11:45:00|8109.6|8108.6|8111.4|8110.4|8111.6|8110.6|8108.9|8107.9|73
1716292200000|2024-05-21 11:50:00|8111.1|8110.1|8114.1|8113.1|8115.1|8114.1|8110.6|8109.6|154
1716292500000|2024-05-21 11:55:00|8113.9|8112.9|8116.6|8115.6|8117.1|8116.1|8113.4|8112.4|193
1716292800000|2024-05-21 12:00:00|8116.9|8115.9|8118.4|8117.4|8120.9|8119.9|8115.9|8114.9|269
1716293100000|2024-05-21 12:05:00|8117.9|8116.9|8113.4|8112.4|8119.4|8118.4|8112.9|8111.9|208
1716293400000|2024-05-21 12:10:00|8113.6|8112.6|8117.6|8116.6|8118.4|8117.4|8113.4|8112.4|275
1716293700000|2024-05-21 12:15:00|8117.4|8116.4|8116.1|8115.1|8118.1|8117.1|8115.6|8114.6|110
1716294000000|2024-05-21 12:20:00|8116.4|8115.4|8111.9|8110.9|8116.4|8115.4|8111.4|8110.4|166
1716294300000|2024-05-21 12:25:00|8112.1|8111.1|8109.1|8108.1|8112.4|8111.4|8108.9|8107.9|234
1716294600000|2024-05-21 12:30:00|8108.9|8107.9|8107.4|8106.4|8109.6|8108.6|8105.6|8104.6|282
1716294900000|2024-05-21 12:35:00|8107.1|8106.1|8109.4|8108.4|8110.4|8109.4|8106.1|8105.1|199
1716295200000|2024-05-21 12:40:00|8109.6|8108.6|8108.9|8107.9|8111.1|8110.1|8107.9|8106.9|194
1716295500000|2024-05-21 12:45:00|8108.6|8107.6|8110.1|8109.1|8111.9|8110.9|8108.1|8107.1|155
1716295800000|2024-05-21 12:50:00|8109.9|8108.9|8109.9|8108.9|8113.4|8112.4|8109.9|8108.9|153
1716296100000|2024-05-21 12:55:00|8110.1|8109.1|8107.9|8106.9|8111.1|8110.1|8107.9|8106.9|170
1716296400000|2024-05-21 13:00:00|8108.4|8107.4|8115.1|8114.1|8115.6|8114.6|8097.9|8096.9|722
1716296700000|2024-05-21 13:05:00|8114.9|8113.9|8121.4|8120.4|8121.4|8120.4|8114.9|8113.9|256
1716297000000|2024-05-21 13:10:00|8121.1|8120.1|8113.9|8112.9|8121.6|8120.6|8112.1|8111.1|253
1716297300000|2024-05-21 13:15:00|8114.1|8113.1|8116.6|8115.6|8117.4|8116.4|8113.6|8112.6|121
1716297600000|2024-05-21 13:20:00|8116.4|8115.4|8117.4|8116.4|8118.1|8117.1|8115.1|8114.1|179
1716297900000|2024-05-21 13:25:00|8117.6|8116.6|8118.1|8117.1|8119.9|8118.9|8115.9|8114.9|380
1716298200000|2024-05-21 13:30:00|8118.4|8117.4|8122.1|8121.1|8123.9|8122.9|8117.1|8116.1|410
1716298500000|2024-05-21 13:35:00|8122.4|8121.4|8126.4|8125.4|8126.9|8125.9|8122.4|8121.4|376
1716298800000|2024-05-21 13:40:00|8126.1|8125.1|8123.1|8122.1|8126.6|8125.6|8122.4|8121.4|330
1716299100000|2024-05-21 13:45:00|8122.9|8121.9|8123.9|8122.9|8124.9|8123.9|8121.4|8120.4|449
1716299400000|2024-05-21 13:50:00|8123.6|8122.6|8124.4|8123.4|8124.6|8123.6|8122.1|8121.1|250
1716299700000|2024-05-21 13:55:00|8124.1|8123.1|8120.4|8119.4|8125.9|8124.9|8118.4|8117.4|253
1716300000000|2024-05-21 14:00:00|8120.9|8119.9|8126.9|8125.9|8127.6|8126.6|8120.9|8119.9|320
1716300300000|2024-05-21 14:05:00|8127.1|8126.1|8132.4|8131.4|8133.4|8132.4|8126.6|8125.6|294
1716300600000|2024-05-21 14:10:00|8132.1|8131.1|8130.1|8129.1|8132.8|8131.8|8126.8|8125.8|272
1716300900000|2024-05-21 14:15:00|8129.8|8128.8|8131.6|8130.6|8132.1|8131.1|8129.1|8128.1|143
1716301200000|2024-05-21 14:20:00|8131.3|8130.3|8129.1|8128.1|8131.6|8130.6|8128.1|8127.1|231
1716301500000|2024-05-21 14:25:00|8129.3|8128.3|8134.6|8133.6|8136.3|8135.3|8129.3|8128.3|196
1716301800000|2024-05-21 14:30:00|8134.3|8133.3|8131.6|8130.6|8134.3|8133.3|8128.1|8127.1|266
1716302100000|2024-05-21 14:35:00|8131.3|8130.3|8130.8|8129.8|8135.3|8134.3|8130.6|8129.6|182
1716302400000|2024-05-21 14:40:00|8131.1|8130.1|8131.8|8130.8|8133.3|8132.3|8131.1|8130.1|170
1716302700000|2024-05-21 14:45:00|8131.6|8130.6|8132.8|8131.8|8133.6|8132.6|8130.6|8129.6|184
1716303000000|2024-05-21 14:50:00|8132.6|8131.6|8128.6|8127.6|8132.6|8131.6|8128.1|8127.1|141
1716303300000|2024-05-21 14:55:00|8128.8|8127.8|8128.1|8127.1|8129.6|8128.6|8125.8|8124.8|190
1716303600000|2024-05-21 15:00:00|8127.6|8126.6|8131.6|8130.6|8134.1|8133.1|8127.6|8126.6|171
1716303900000|2024-05-21 15:05:00|8131.1|8130.1|8136.3|8135.3|8136.3|8135.3|8130.6|8129.6|222
1716304200000|2024-05-21 15:10:00|8136.6|8135.6|8141.3|8140.3|8141.6|8140.6|8134.8|8133.8|208
1716304500000|2024-05-21 15:15:00|8141.6|8140.6|8138.8|8137.8|8142.3|8141.3|8138.1|8137.1|261
1716304800000|2024-05-21 15:20:00|8139.1|8138.1|8139.3|8138.3|8139.6|8138.6|8137.3|8136.3|385
1716305100000|2024-05-21 15:25:00|8139.6|8138.6|8137.1|8136.1|8140.3|8139.3|8136.6|8135.6|535
1716305400000|2024-05-21 15:30:00|8131.7|8129.7|8135.2|8133.2|8135.4|8133.4|8127.7|8125.7|3447
1716305700000|2024-05-21 15:35:00|8134.9|8132.9|8133.7|8131.7|8136.2|8134.2|8132.9|8130.9|1392
1716306000000|2024-05-21 15:40:00|8133.4|8131.4|8133.7|8131.7|8134.2|8132.2|8131.4|8129.4|207
1716306300000|2024-05-21 15:45:00|8134.2|8132.2|8135.2|8133.2|8135.7|8133.7|8133.7|8131.7|141
1716306600000|2024-05-21 15:50:00|8135.4|8133.4|8133.9|8131.9|8135.7|8133.7|8133.2|8131.2|196
1716306900000|2024-05-21 15:55:00|8134.2|8132.2|8134.4|8132.4|8135.7|8133.7|8133.7|8131.7|80
1716307200000|2024-05-21 16:00:00|8134.7|8132.7|8133.7|8131.7|8134.7|8132.7|8133.2|8131.2|81
1716307500000|2024-05-21 16:05:00|8133.9|8131.9|8131.7|8129.7|8134.9|8132.9|8130.7|8128.7|115
1716307800000|2024-05-21 16:10:00|8131.9|8129.9|8134.4|8132.4|8135.7|8133.7|8131.9|8129.9|71
1716308100000|2024-05-21 16:15:00|8134.7|8132.7|8136.9|8134.9|8139.2|8137.2|8134.4|8132.4|169
1716308400000|2024-05-21 16:20:00|8136.7|8134.7|8135.7|8133.7|8136.7|8134.7|8135.4|8133.4|75
1716308700000|2024-05-21 16:25:00|8135.4|8133.4|8135.4|8133.4|8136.2|8134.2|8133.9|8131.9|90
1716309000000|2024-05-21 16:30:00|8135.2|8133.2|8133.4|8131.4|8137.2|8135.2|8133.4|8131.4|64
1716309300000|2024-05-21 16:35:00|8133.7|8131.7|8133.7|8131.7|8133.7|8131.7|8132.4|8130.4|15
1716309600000|2024-05-21 16:40:00|8133.4|8131.4|8132.4|8130.4|8134.2|8132.2|8131.2|8129.2|100
1716309900000|2024-05-21 16:45:00|8132.2|8130.2|8132.9|8130.9|8132.9|8130.9|8131.7|8129.7|17
1716310200000|2024-05-21 16:50:00|8132.7|8130.7|8132.9|8130.9|8133.9|8131.9|8132.7|8130.7|15
1716310500000|2024-05-21 16:55:00|8132.7|8130.7|8133.4|8131.4|8133.7|8131.7|8131.9|8129.9|20
1716310800000|2024-05-21 17:00:00|8132.9|8130.9|8132.4|8130.4|8133.7|8131.7|8131.9|8129.9|11
1716311100000|2024-05-21 17:05:00|8132.2|8130.2|8133.7|8131.7|8134.4|8132.4|8131.9|8129.9|11
1716311400000|2024-05-21 17:10:00|8133.4|8131.4|8131.4|8129.4|8133.4|8131.4|8129.9|8127.9|30
1716311700000|2024-05-21 17:15:00|8131.2|8129.2|8132.4|8130.4|8132.9|8130.9|8131.2|8129.2|16
1716312000000|2024-05-21 17:20:00|8132.2|8130.2|8132.2|8130.2|8133.9|8131.9|8131.4|8129.4|21
1716312300000|2024-05-21 17:25:00|8132.4|8130.4|8133.9|8131.9|8133.9|8131.9|8132.2|8130.2|10
1716312600000|2024-05-21 17:30:00|8134.2|8132.2|8131.9|8129.9|8134.7|8132.7|8131.9|8129.9|2
1716312900000|2024-05-21 17:35:00|8132.2|8130.2|8135.7|8133.7|8135.9|8133.9|8132.2|8130.2|13
1716313200000|2024-05-21 17:40:00|8135.9|8133.9|8136.4|8134.4|8136.4|8134.4|8134.2|8132.2|10
1716313500000|2024-05-21 17:45:00|8136.2|8134.2|8136.2|8134.2|8136.7|8134.7|8135.7|8133.7|6
1716313800000|2024-05-21 17:50:00|8135.9|8133.9|8137.2|8135.2|8137.2|8135.2|8135.9|8133.9|9
1716314100000|2024-05-21 17:55:00|8137.4|8135.4|8139.2|8137.2|8139.4|8137.4|8137.4|8135.4|28
1716314400000|2024-05-21 18:00:00|8138.9|8136.9|8135.9|8133.9|8138.9|8136.9|8135.4|8133.4|23
1716314700000|2024-05-21 18:05:00|8136.2|8134.2|8138.2|8136.2|8138.7|8136.7|8136.2|8134.2|20
1716315000000|2024-05-21 18:10:00|8137.9|8135.9|8136.9|8134.9|8138.9|8136.9|8136.4|8134.4|15
1716315300000|2024-05-21 18:15:00|8137.2|8135.2|8136.9|8134.9|8138.2|8136.2|8136.9|8134.9|12
1716315600000|2024-05-21 18:20:00|8137.2|8135.2|8135.9|8133.9|8137.4|8135.4|8135.4|8133.4|7
1716315900000|2024-05-21 18:25:00|8136.2|8134.2|8136.4|8134.4|8136.9|8134.9|8135.4|8133.4|4
1716316200000|2024-05-21 18:30:00|8136.7|8134.7|8137.4|8135.4|8137.9|8135.9|8136.4|8134.4|11
1716316500000|2024-05-21 18:35:00|8137.2|8135.2|8134.4|8132.4|8137.4|8135.4|8134.4|8132.4|16
1716316800000|2024-05-21 18:40:00|8134.7|8132.7|8133.9|8131.9|8134.9|8132.9|8132.9|8130.9|8
1716317100000|2024-05-21 18:45:00|8133.7|8131.7|8135.9|8133.9|8136.2|8134.2|8133.4|8131.4|21
1716317400000|2024-05-21 18:50:00|8135.7|8133.7|8136.4|8134.4|8136.4|8134.4|8134.9|8132.9|22
1716317700000|2024-05-21 18:55:00|8136.7|8134.7|8137.4|8135.4|8137.9|8135.9|8136.7|8134.7|15
1716318000000|2024-05-21 19:00:00|8137.2|8135.2|8137.4|8135.4|8138.9|8136.9|8137.2|8135.2|26
1716318300000|2024-05-21 19:05:00|8137.2|8135.2|8138.9|8136.9|8139.2|8137.2|8136.2|8134.2|39
1716318600000|2024-05-21 19:10:00|8139.2|8137.2|8141.9|8139.9|8142.4|8140.4|8139.2|8137.2|70
1716318900000|2024-05-21 19:15:00|8141.7|8139.7|8142.2|8140.2|8143.2|8141.2|8141.4|8139.4|44
1716319200000|2024-05-21 19:20:00|8141.9|8139.9|8140.9|8138.9|8141.9|8139.9|8139.9|8137.9|17
1716319500000|2024-05-21 19:25:00|8140.7|8138.7|8141.7|8139.7|8141.7|8139.7|8139.9|8137.9|37
1716319800000|2024-05-21 19:30:00|8141.4|8139.4|8142.9|8140.9|8143.2|8141.2|8141.4|8139.4|22
1716320100000|2024-05-21 19:35:00|8143.2|8141.2|8143.9|8141.9|8145.9|8143.9|8143.2|8141.2|45
1716320400000|2024-05-21 19:40:00|8143.7|8141.7|8143.7|8141.7|8144.2|8142.2|8142.4|8140.4|29
1716320700000|2024-05-21 19:45:00|8143.4|8141.4|8142.9|8140.9|8143.7|8141.7|8142.2|8140.2|23
1716321000000|2024-05-21 19:50:00|8143.2|8141.2|8143.4|8141.4|8143.7|8141.7|8141.9|8139.9|54
1716321300000|2024-05-21 19:55:00|8143.7|8141.7|8142.9|8140.9|8145.9|8143.9|8142.2|8140.2|135
1716321600000|2024-05-21 20:00:00|8143.9|8139.9|8140.1|8136.1|8145.3|8141.3|8139.7|8135.7|0
1716321900000|2024-05-21 20:05:00|8139.7|8135.7|8142.5|8138.5|8142.5|8138.5|8139.7|8135.7|0
1716322200000|2024-05-21 20:10:00|8142.8|8138.8|8141.7|8137.7|8143.6|8139.6|8141.7|8137.7|0
1716322500000|2024-05-21 20:15:00|8142|8138|8142.8|8138.8|8142.8|8138.8|8142|8138|0
1716322800000|2024-05-21 20:20:00|8142.5|8138.5|8142.8|8138.8|8142.8|8138.8|8142.5|8138.5|0
1716323100000|2024-05-21 20:25:00|8142.5|8138.5|8142.8|8138.8|8142.8|8138.8|8142|8138|0
1716323400000|2024-05-21 20:30:00|8142.5|8138.5|8142|8138|8143.1|8139.1|8142|8138|0
1716323700000|2024-05-21 20:35:00|8141.7|8137.7|8142|8138|8142|8138|8141.7|8137.7|0
1716324000000|2024-05-21 20:40:00|8142.5|8138.5|8142.5|8138.5|8142.8|8138.8|8142|8138|0
1716324300000|2024-05-21 20:45:00|8142.4|8138.4|8142.7|8138.7|8142.7|8138.7|8142.4|8138.4|0
1716324600000|2024-05-21 20:50:00|8143|8139|8142.7|8138.7|8143|8139|8142.7|8138.7|0
1716324900000|2024-05-21 20:55:00|8142.4|8138.4|8141.6|8137.6|8142.4|8138.4|8141|8137|0
1716325200000|2024-05-21 21:00:00|8141.4|8137.4|8141.7|8137.7|8141.9|8137.9|8141.4|8137.4|0
1716325500000|2024-05-21 21:05:00|8141.6|8137.6|8141.9|8137.9|8141.9|8137.9|8141.5|8137.5|0
1716325800000|2024-05-21 21:10:00|8141.8|8137.8|8142.1|8138.1|8142.1|8138.1|8141.8|8137.8|0
1716326100000|2024-05-21 21:15:00|8142|8138|8141.5|8137.5|8142|8138|8141.5|8137.5|0
1716326400000|2024-05-21 21:20:00|8141.8|8137.8|8142|8138|8142|8138|8141.8|8137.8|0
1716326700000|2024-05-21 21:25:00|8141.9|8137.9|8142|8138|8142|8138|8141.9|8137.9|0
1716327300000|2024-05-21 21:35:00|8141.9|8137.9|8141.8|8137.8|8141.9|8137.9|8141.8|8137.8|0
1716327600000|2024-05-21 21:40:00|8142|8138|8141.6|8137.6|8142|8138|8141.6|8137.6|0
1716327900000|2024-05-21 21:45:00|8141.8|8137.8|8141.8|8137.8|8141.9|8137.9|8141.8|8137.8|0
1716328200000|2024-05-21 21:50:00|8141.9|8137.9|8141.8|8137.8|8141.9|8137.9|8141.8|8137.8|0
1716328500000|2024-05-21 21:55:00|8141.6|8137.6|8141.8|8137.8|8141.8|8137.8|8141.6|8137.6|0
1716328800000|2024-05-21 22:00:00|8140.8|8136.8|8142.1|8138.1|8142.9|8138.9|8140.4|8136.4|0
1716329100000|2024-05-21 22:05:00|8142.6|8138.6|8141.5|8137.5|8142.6|8138.6|8141.5|8137.5|0
1716329400000|2024-05-21 22:10:00|8142|8138|8142|8138|8142|8138|8141.5|8137.5|0
1716329700000|2024-05-21 22:15:00|8142.3|8138.3|8142|8138|8142.3|8138.3|8142|8138|0
1716330000000|2024-05-21 22:20:00|8142.2|8138.2|8142.6|8138.6|8143.1|8139.1|8142.2|8138.2|0
1716330300000|2024-05-21 22:25:00|8142.7|8138.7|8142.6|8138.6|8143.1|8139.1|8142.6|8138.6|0
1716330600000|2024-05-21 22:30:00|8142.3|8138.3|8143.1|8139.1|8143.4|8139.4|8142.3|8138.3|0
1716330900000|2024-05-21 22:35:00|8143.4|8139.4|8143.4|8139.4|8143.8|8139.8|8143.1|8139.1|0
1716331200000|2024-05-21 22:40:00|8143.5|8139.5|8143.8|8139.8|8144.9|8140.9|8143.4|8139.4|0
1716331500000|2024-05-21 22:45:00|8143.7|8139.7|8144.2|8140.2|8144.2|8140.2|8143.4|8139.4|0
1716331800000|2024-05-21 22:50:00|8144.3|8140.3|8144.6|8140.6|8144.6|8140.6|8144.3|8140.3|0
1716332100000|2024-05-21 22:55:00|8145.2|8141.2|8144.9|8140.9|8145.2|8141.2|8144.9|8140.9|0
1716332400000|2024-05-21 23:00:00|8145.2|8141.2|8144.9|8140.9|8145.2|8141.2|8144.9|8140.9|0
1716332700000|2024-05-21 23:05:00|8145.1|8141.1|8145.6|8141.6|8145.6|8141.6|8144.9|8140.9|0
1716333300000|2024-05-21 23:15:00|8146.1|8142.1|8146.1|8142.1|8146.1|8142.1|8145.6|8141.6|0
1716333600000|2024-05-21 23:20:00|8146|8142|8146.1|8142.1|8146.1|8142.1|8145.6|8141.6|0
1716333900000|2024-05-21 23:25:00|8146.2|8142.2|8146.6|8142.6|8146.6|8142.6|8146.2|8142.2|0
1716334200000|2024-05-21 23:30:00|8146.3|8142.3|8146.6|8142.6|8146.6|8142.6|8146.3|8142.3|0
1716334500000|2024-05-21 23:35:00|8146.3|8142.3|8145.8|8141.8|8146.3|8142.3|8145.8|8141.8|0
1716334800000|2024-05-21 23:40:00|8146.3|8142.3|8145.3|8141.3|8146.3|8142.3|8145.2|8141.2|0
1716335100000|2024-05-21 23:45:00|8145.5|8141.5|8145.8|8141.8|8145.8|8141.8|8145.2|8141.2|0
1716335400000|2024-05-21 23:50:00|8146.3|8142.3|8146.3|8142.3|8146.3|8142.3|8145.8|8141.8|0
1716335700000|2024-05-21 23:55:00|8146.6|8142.6|8145.8|8141.8|8146.6|8142.6|8145.8|8141.8|0
1716336000000|2024-05-22 00:00:00|8145.5|8141.5|8145.2|8141.2|8145.8|8141.8|8145.2|8141.2|0
1716336300000|2024-05-22 00:05:00|8145.5|8141.5|8145.2|8141.2|8145.5|8141.5|8144.7|8140.7|0
1716336600000|2024-05-22 00:10:00|8145.5|8141.5|8145|8141|8145.8|8141.8|8144.7|8140.7|0
1716336900000|2024-05-22 00:15:00|8145.2|8141.2|8143.9|8140.9|8145.5|8142.5|8140.8|8137.3|0
1716337200000|2024-05-22 00:20:00|8145.5|8142.5|8147.1|8144.1|8147.1|8144.1|8145.5|8142.5|0
1716337500000|2024-05-22 00:25:00|8147.9|8144.9|8148.7|8145.7|8148.7|8145.7|8147.1|8144.1|0
1716338100000|2024-05-22 00:35:00|8147.1|8144.1|8147.1|8144.1|8148.7|8145.7|8147.1|8144.1|0
1716339000000|2024-05-22 00:50:00|8145.5|8142.5|8145.5|8142.5|8145.5|8142.5|8145.5|8142.5|0
1716339600000|2024-05-22 01:00:00|8147.1|8144.1|8147.1|8144.1|8147.1|8144.1|8147.1|8144.1|0
1716339900000|2024-05-22 01:05:00|8148.6|8145.6|8148.6|8145.6|8148.6|8145.6|8148.6|8145.6|0
1716340200000|2024-05-22 01:10:00|8148.7|8145.7|8148.7|8145.7|8148.7|8145.7|8148.7|8145.7|0
1716340500000|2024-05-22 01:15:00|8148.6|8145.6|8148.6|8145.6|8148.7|8145.7|8147.1|8144.1|0
1716340800000|2024-05-22 01:20:00|8147.1|8144.1|8147.1|8144.1|8148.6|8145.6|8147.1|8144.1|0
1716341400000|2024-05-22 01:30:00|8145.5|8142.5|8147.1|8144.1|8148.6|8145.6|8145.5|8142.5|0
1716342300000|2024-05-22 01:45:00|8148.7|8145.7|8150.2|8147.2|8150.2|8147.2|8148.7|8145.7|0
1716342600000|2024-05-22 01:50:00|8149.9|8146.9|8148.7|8145.7|8149.9|8146.9|8148.6|8145.6|0
1716342900000|2024-05-22 01:55:00|8148.1|8145.1|8147.3|8144.3|8148.1|8145.1|8147.3|8144.3|0
1716343200000|2024-05-22 02:00:00|8147.4|8144.4|8148.9|8145.9|8148.9|8145.9|8147.3|8144.3|0
1716343500000|2024-05-22 02:05:00|8147.4|8144.4|8147.3|8144.3|8148.9|8145.9|8147.3|8144.3|0
1716343800000|2024-05-22 02:10:00|8145.8|8142.8|8147.3|8144.3|8147.3|8144.3|8145.8|8142.8|0
1716344400000|2024-05-22 02:20:00|8145.8|8142.8|8145.7|8142.7|8145.8|8142.8|8145.7|8142.7|0
1716345300000|2024-05-22 02:35:00|8144.2|8141.2|8145.7|8142.7|8145.7|8142.7|8144.2|8141.2|0
1716345600000|2024-05-22 02:40:00|8144.9|8141.9|8144.2|8141.2|8144.9|8141.9|8144.2|8141.2|0
1716345900000|2024-05-22 02:45:00|8145.7|8142.7|8144.2|8141.2|8145.7|8142.7|8144.1|8141.1|0
1716346200000|2024-05-22 02:50:00|8144.9|8141.9|8144.2|8141.2|8145.7|8142.7|8144.2|8141.2|0
1716346500000|2024-05-22 02:55:00|8145.7|8142.7|8145.7|8142.7|8145.7|8142.7|8145.7|8142.7|0
1716346800000|2024-05-22 03:00:00|8144.2|8141.2|8144.2|8141.2|8144.2|8141.2|8144.2|8141.2|0
1716347100000|2024-05-22 03:05:00|8142.6|8139.6|8142.6|8139.6|8142.6|8139.6|8142.6|8139.6|0
1716347400000|2024-05-22 03:10:00|8142.7|8139.7|8142.7|8139.7|8142.7|8139.7|8142.7|8139.7|0
1716351300000|2024-05-22 04:15:00|8141.1|8138.1|8141.1|8138.1|8141.1|8138.1|8141.1|8138.1|0
1716351600000|2024-05-22 04:20:00|8142.7|8139.7|8144.2|8141.2|8144.3|8141.3|8142.7|8139.7|0
1716351900000|2024-05-22 04:25:00|8144.3|8141.3|8143.5|8140.5|8144.3|8141.3|8142.7|8139.7|0
1716352200000|2024-05-22 04:30:00|8142.7|8139.7|8142.7|8139.7|8142.7|8139.7|8142.7|8139.7|0
1716352500000|2024-05-22 04:35:00|8142.6|8139.6|8142.1|8139.1|8142.6|8139.6|8141.1|8138.1|0
1716352800000|2024-05-22 04:40:00|8142|8139|8142|8139|8142.1|8139.1|8140.5|8137.5|0
1716353100000|2024-05-22 04:45:00|8141.3|8138.3|8142.2|8139.2|8142.2|8139.2|8140.5|8137.5|0
1716353700000|2024-05-22 04:55:00|8141.4|8138.4|8142.2|8139.2|8142.2|8139.2|8141.4|8138.4|0
1716354000000|2024-05-22 05:00:00|8143.7|8140.7|8139.8|8136.8|8143.7|8140.7|8139.1|8136.1|0
1716354300000|2024-05-22 05:05:00|8139.1|8136.1|8139|8136|8139.8|8136.8|8138.9|8135.9|0
1716354600000|2024-05-22 05:10:00|8139.8|8136.8|8139|8136|8140.5|8137.5|8139|8136|0
1716354900000|2024-05-22 05:15:00|8138.9|8135.9|8138.9|8135.9|8138.9|8135.9|8138.9|8135.9|0
1716355800000|2024-05-22 05:30:00|8138.8|8135.8|8138.8|8135.8|8140.4|8137.4|8138.8|8135.8|0
1716356100000|2024-05-22 05:35:00|8140.4|8137.4|8140.5|8137.5|8140.5|8137.5|8140.4|8137.4|0
1716356400000|2024-05-22 05:40:00|8142.1|8139.1|8142.1|8139.1|8142.1|8139.1|8142.1|8139.1|0
1716356700000|2024-05-22 05:45:00|8143.7|8140.7|8142.4|8139.4|8143.7|8140.7|8142.4|8139.4|0
1716357000000|2024-05-22 05:50:00|8143.4|8140.4|8145|8142|8145|8142|8143.4|8140.4|0
1716357600000|2024-05-22 06:00:00|8140.3|8137.3|8144.9|8142.9|8147.4|8145.4|8133|8129|443
1716357900000|2024-05-22 06:05:00|8144.7|8142.7|8136.9|8134.9|8144.7|8142.7|8136.9|8134.9|223
1716358200000|2024-05-22 06:10:00|8136.7|8134.7|8138.2|8136.2|8139.2|8137.2|8135.7|8133.7|102
1716358500000|2024-05-22 06:15:00|8137.9|8135.9|8139.9|8137.9|8143.4|8141.4|8137.9|8135.9|95
1716358800000|2024-05-22 06:20:00|8140.2|8138.2|8139.4|8137.4|8144.4|8142.4|8139.2|8137.2|199
1716359100000|2024-05-22 06:25:00|8139.2|8137.2|8138.2|8136.2|8139.9|8137.9|8136.9|8134.9|80
1716359400000|2024-05-22 06:30:00|8137.9|8135.9|8137.4|8135.4|8138.7|8136.7|8136.2|8134.2|86
1716359700000|2024-05-22 06:35:00|8137.2|8135.2|8136.9|8134.9|8138.4|8136.4|8135.9|8133.9|79
1716360000000|2024-05-22 06:40:00|8136.7|8134.7|8140.4|8138.4|8140.9|8138.9|8136.2|8134.2|80
1716360300000|2024-05-22 06:45:00|8140.2|8138.2|8141.4|8139.4|8142.2|8140.2|8139.7|8137.7|59
1716360600000|2024-05-22 06:50:00|8141.2|8139.2|8136.9|8134.9|8141.2|8139.2|8136.4|8134.4|76
1716360900000|2024-05-22 06:55:00|8136.7|8134.7|8130.7|8128.7|8136.7|8134.7|8130.7|8128.7|141
1716361200000|2024-05-22 07:00:00|8130.2|8129.2|8118.9|8117.9|8131.9|8130.9|8117.2|8116.2|1449
1716361500000|2024-05-22 07:05:00|8117.9|8116.9|8105.9|8104.9|8119.7|8118.7|8100.9|8099.9|749
1716361800000|2024-05-22 07:10:00|8106.2|8105.2|8097.2|8096.2|8107.9|8106.9|8095.7|8094.7|501
1716362100000|2024-05-22 07:15:00|8096.9|8095.9|8098.4|8097.4|8100.4|8099.4|8092.9|8091.9|521
1716362400000|2024-05-22 07:20:00|8098.2|8097.2|8102.7|8101.7|8107.7|8106.7|8097.9|8096.9|492
1716362700000|2024-05-22 07:25:00|8101.4|8100.4|8101.2|8100.2|8103.4|8102.4|8098.9|8097.9|380
1716363000000|2024-05-22 07:30:00|8101.4|8100.4|8100.4|8099.4|8103.2|8102.2|8096.2|8095.2|459
1716363300000|2024-05-22 07:35:00|8100.2|8099.2|8107.9|8106.9|8108.4|8107.4|8097.9|8096.9|337
1716363600000|2024-05-22 07:40:00|8107.7|8106.7|8106.7|8105.7|8110.2|8109.2|8103.7|8102.7|264
1716363900000|2024-05-22 07:45:00|8106.4|8105.4|8107.4|8106.4|8109.2|8108.2|8102.7|8101.7|237
1716364200000|2024-05-22 07:50:00|8107.2|8106.2|8105.9|8104.9|8111.7|8110.7|8103.9|8102.9|238
1716364500000|2024-05-22 07:55:00|8105.7|8104.7|8102.7|8101.7|8108.4|8107.4|8101.4|8100.4|235
1716364800000|2024-05-22 08:00:00|8102.4|8101.4|8104.2|8103.2|8106.7|8105.7|8102.2|8101.2|155
1716365100000|2024-05-22 08:05:00|8103.9|8102.9|8095.4|8094.4|8103.9|8102.9|8094.7|8093.7|217
1716365400000|2024-05-22 08:10:00|8095.2|8094.2|8099.2|8098.2|8099.7|8098.7|8092.9|8091.9|267
1716365700000|2024-05-22 08:15:00|8098.9|8097.9|8099.2|8098.2|8100.2|8099.2|8096.2|8095.2|202
1716366000000|2024-05-22 08:20:00|8098.9|8097.9|8096.7|8095.7|8103.4|8102.4|8096.7|8095.7|158
1716366300000|2024-05-22 08:25:00|8096.9|8095.9|8096.7|8095.7|8099.9|8098.9|8094.2|8093.2|150
1716366600000|2024-05-22 08:30:00|8096.4|8095.4|8089.4|8088.4|8096.7|8095.7|8089.2|8088.2|621
1716366900000|2024-05-22 08:35:00|8089.2|8088.2|8087.4|8086.4|8092.2|8091.2|8084.9|8083.9|687
1716367200000|2024-05-22 08:40:00|8087.7|8086.7|8089.9|8088.9|8090.7|8089.7|8087.2|8086.2|159
1716367500000|2024-05-22 08:45:00|8089.7|8088.7|8095.2|8094.2|8095.2|8094.2|8086.2|8085.2|236
1716367800000|2024-05-22 08:50:00|8094.9|8093.9|8091.7|8090.7|8097.7|8096.7|8091.2|8090.2|210
1716368100000|2024-05-22 08:55:00|8091.4|8090.4|8088.7|8087.7|8091.7|8090.7|8082.2|8081.2|307
1716368400000|2024-05-22 09:00:00|8088.4|8087.4|8087.2|8086.2|8091.2|8090.2|8086.7|8085.7|176
1716368700000|2024-05-22 09:05:00|8086.9|8085.9|8093.4|8092.4|8093.4|8092.4|8086.2|8085.2|209
1716369000000|2024-05-22 09:10:00|8093.2|8092.2|8098.4|8097.4|8098.9|8097.9|8092.2|8091.2|273
1716369300000|2024-05-22 09:15:00|8098.2|8097.2|8093.7|8092.7|8098.2|8097.2|8092.9|8091.9|225
1716369600000|2024-05-22 09:20:00|8093.2|8092.2|8089.2|8088.2|8095.7|8094.7|8088.9|8087.9|226
1716369900000|2024-05-22 09:25:00|8088.9|8087.9|8086.7|8085.7|8088.9|8087.9|8084.9|8083.9|317
1716370200000|2024-05-22 09:30:00|8086.4|8085.4|8085.4|8084.4|8087.2|8086.2|8083.9|8082.9|204
1716370500000|2024-05-22 09:35:00|8085.7|8084.7|8088.7|8087.7|8089.9|8088.9|8084.9|8083.9|207
1716370800000|2024-05-22 09:40:00|8088.4|8087.4|8089.9|8088.9|8091.2|8090.2|8087.7|8086.7|114
1716371100000|2024-05-22 09:45:00|8089.7|8088.7|8090.9|8089.9|8092.7|8091.7|8088.4|8087.4|127
1716371400000|2024-05-22 09:50:00|8090.7|8089.7|8095.9|8094.9|8096.4|8095.4|8089.7|8088.7|157
1716371700000|2024-05-22 09:55:00|8095.7|8094.7|8099.4|8098.4|8100.4|8099.4|8095.7|8094.7|129
1716372000000|2024-05-22 10:00:00|8099.7|8098.7|8099.7|8098.7|8101.9|8100.9|8098.2|8097.2|168
1716372300000|2024-05-22 10:05:00|8100.2|8099.2|8100.4|8099.4|8103.7|8102.7|8099.9|8098.9|189
1716372600000|2024-05-22 10:10:00|8100.7|8099.7|8102.9|8101.9|8103.2|8102.2|8100.7|8099.7|93
1716372900000|2024-05-22 10:15:00|8102.7|8101.7|8099.4|8098.4|8103.7|8102.7|8099.2|8098.2|110
1716373200000|2024-05-22 10:20:00|8099.2|8098.2|8102.7|8101.7|8102.7|8101.7|8098.4|8097.4|126
1716373500000|2024-05-22 10:25:00|8102.4|8101.4|8096.9|8095.9|8102.7|8101.7|8096.7|8095.7|81
1716373800000|2024-05-22 10:30:00|8097.2|8096.2|8098.9|8097.9|8101.4|8100.4|8096.7|8095.7|142
1716374100000|2024-05-22 10:35:00|8098.7|8097.7|8098.9|8097.9|8102.7|8101.7|8097.9|8096.9|6093
1716374400000|2024-05-22 10:40:00|8099.2|8098.2|8097.2|8096.2|8099.7|8098.7|8096.2|8095.2|113
1716374700000|2024-05-22 10:45:00|8096.9|8095.9|8095.9|8094.9|8098.7|8097.7|8095.7|8094.7|78
1716375000000|2024-05-22 10:50:00|8095.7|8094.7|8090.7|8089.7|8095.7|8094.7|8089.9|8088.9|138
1716375300000|2024-05-22 10:55:00|8091.2|8090.2|8088.7|8087.7|8091.7|8090.7|8087.9|8086.9|174
1716375600000|2024-05-22 11:00:00|8088.9|8087.9|8092.7|8091.7|8094.7|8093.7|8088.9|8087.9|175
1716375900000|2024-05-22 11:05:00|8092.4|8091.4|8092.2|8091.2|8093.2|8092.2|8091.2|8090.2|191
1716376200000|2024-05-22 11:10:00|8091.4|8090.4|8088.4|8087.4|8091.9|8090.9|8087.7|8086.7|115
1716376500000|2024-05-22 11:15:00|8088.7|8087.7|8089.9|8088.9|8092.4|8091.4|8087.7|8086.7|99
1716376800000|2024-05-22 11:20:00|8090.2|8089.2|8087.2|8086.2|8090.7|8089.7|8086.2|8085.2|131
1716377100000|2024-05-22 11:25:00|8087.4|8086.4|8088.7|8087.7|8089.7|8088.7|8087.2|8086.2|102
1716377400000|2024-05-22 11:30:00|8088.4|8087.4|8091.2|8090.2|8091.2|8090.2|8087.2|8086.2|147
1716377700000|2024-05-22 11:35:00|8091.4|8090.4|8088.4|8087.4|8091.9|8090.9|8087.9|8086.9|239
1716378000000|2024-05-22 11:40:00|8088.7|8087.7|8090.9|8089.9|8091.7|8090.7|8088.2|8087.2|255
1716378300000|2024-05-22 11:45:00|8090.7|8089.7|8089.9|8088.9|8093.7|8092.7|8089.7|8088.7|211
1716378600000|2024-05-22 11:50:00|8089.7|8088.7|8087.7|8086.7|8090.4|8089.4|8086.7|8085.7|176
1716378900000|2024-05-22 11:55:00|8087.4|8086.4|8087.7|8086.7|8088.7|8087.7|8085.7|8084.7|226
1716379200000|2024-05-22 12:00:00|8087.9|8086.9|8091.9|8090.9|8092.7|8091.7|8087.2|8086.2|261
1716379500000|2024-05-22 12:05:00|8091.7|8090.7|8089.7|8088.7|8093.2|8092.2|8089.7|8088.7|134
1716379800000|2024-05-22 12:10:00|8089.4|8088.4|8083.7|8082.7|8089.4|8088.4|8083.2|8082.2|210
1716380100000|2024-05-22 12:15:00|8083.9|8082.9|8083.7|8082.7|8085.2|8084.2|8080.9|8079.9|178
1716380400000|2024-05-22 12:20:00|8083.4|8082.4|8082.2|8081.2|8084.7|8083.7|8081.2|8080.2|178
1716380700000|2024-05-22 12:25:00|8081.9|8080.9|8081.2|8080.2|8084.2|8083.2|8080.7|8079.7|132
1716381000000|2024-05-22 12:30:00|8080.9|8079.9|8076.9|8075.9|8081.9|8080.9|8076.4|8075.4|253
1716381300000|2024-05-22 12:35:00|8076.7|8075.7|8079.9|8078.9|8081.7|8080.7|8076.7|8075.7|271
1716381600000|2024-05-22 12:40:00|8079.7|8078.7|8088.7|8087.7|8089.2|8088.2|8079.2|8078.2|256
1716381900000|2024-05-22 12:45:00|8088.4|8087.4|8088.7|8087.7|8091.2|8090.2|8088.2|8087.2|190
1716382200000|2024-05-22 12:50:00|8088.9|8087.9|8092.2|8091.2|8092.4|8091.4|8085.2|8084.2|190
1716382500000|2024-05-22 12:55:00|8092.4|8091.4|8090.7|8089.7|8093.7|8092.7|8089.7|8088.7|210
1716382800000|2024-05-22 13:00:00|8090.9|8089.9|8096.2|8095.2|8096.4|8095.4|8090.9|8089.9|193
1716383100000|2024-05-22 13:05:00|8096.4|8095.4|8100.1|8099.1|8100.9|8099.9|8095.7|8094.7|212
1716383400000|2024-05-22 13:10:00|8099.9|8098.9|8096.7|8095.7|8099.9|8098.9|8095.7|8094.7|130
1716383700000|2024-05-22 13:15:00|8096.4|8095.4|8099.2|8098.2|8100.7|8099.7|8095.2|8094.2|146
1716384000000|2024-05-22 13:20:00|8099.7|8098.7|8098.9|8097.9|8101.4|8100.4|8097.9|8096.9|181
1716384300000|2024-05-22 13:25:00|8099.2|8098.2|8093.7|8092.7|8099.2|8098.2|8092.4|8091.4|273
1716384600000|2024-05-22 13:30:00|8093.9|8092.9|8096.2|8095.2|8098.7|8097.7|8090.7|8089.7|263
1716384900000|2024-05-22 13:35:00|8096.4|8095.4|8101.2|8100.2|8101.4|8100.4|8096.2|8095.2|210
1716385200000|2024-05-22 13:40:00|8100.9|8099.9|8103.7|8102.7|8105.2|8104.2|8100.7|8099.7|186
1716385500000|2024-05-22 13:45:00|8103.9|8102.9|8102.2|8101.2|8104.4|8103.4|8099.2|8098.2|236
1716385800000|2024-05-22 13:50:00|8102.4|8101.4|8098.2|8097.2|8103.7|8102.7|8097.7|8096.7|270
1716386100000|2024-05-22 13:55:00|8098.4|8097.4|8097.2|8096.2|8099.2|8098.2|8095.7|8094.7|219
1716386400000|2024-05-22 14:00:00|8097.4|8096.4|8090.2|8089.2|8098.4|8097.4|8090.2|8089.2|2418
1716386700000|2024-05-22 14:05:00|8090.4|8089.4|8090.2|8089.2|8093.9|8092.9|8089.2|8088.2|310
1716387000000|2024-05-22 14:10:00|8089.6|8088.6|8085.6|8084.6|8091.6|8090.6|8085.3|8084.3|262
1716387300000|2024-05-22 14:15:00|8086.1|8085.1|8087.3|8086.3|8091.1|8090.1|8085.6|8084.6|333
1716387600000|2024-05-22 14:20:00|8087.6|8086.6|8083.6|8082.6|8089.6|8088.6|8083.6|8082.6|208
1716387900000|2024-05-22 14:25:00|8083.8|8082.8|8084.1|8083.1|8085.6|8084.6|8082.6|8081.6|215
1716388200000|2024-05-22 14:30:00|8084.3|8083.3|8086.8|8085.8|8087.3|8086.3|8081.3|8080.3|269
1716388500000|2024-05-22 14:35:00|8086.6|8085.6|8084.1|8083.1|8087.6|8086.6|8083.6|8082.6|148
1716388800000|2024-05-22 14:40:00|8084.3|8083.3|8080.8|8079.8|8085.1|8084.1|8079.6|8078.6|249
1716389100000|2024-05-22 14:45:00|8081.1|8080.1|8080.1|8079.1|8083.1|8082.1|8078.6|8077.6|228
1716389400000|2024-05-22 14:50:00|8079.6|8078.6|8083.8|8082.8|8084.3|8083.3|8079.1|8078.1|658
1716389700000|2024-05-22 14:55:00|8084.1|8083.1|8086.1|8085.1|8087.1|8086.1|8082.6|8081.6|2016
1716390000000|2024-05-22 15:00:00|8086.6|8085.6|8087.3|8086.3|8087.6|8086.6|8084.8|8083.8|2258
1716390300000|2024-05-22 15:05:00|8087.1|8086.1|8090.1|8089.1|8090.6|8089.6|8086.6|8085.6|204
1716390600000|2024-05-22 15:10:00|8089.8|8088.8|8092.6|8091.6|8092.6|8091.6|8089.3|8088.3|168
1716390900000|2024-05-22 15:15:00|8093.1|8092.1|8092.8|8091.8|8094.1|8093.1|8090.6|8089.6|469
1716391200000|2024-05-22 15:20:00|8093.1|8092.1|8090.6|8089.6|8093.6|8092.6|8090.1|8089.1|409
1716391500000|2024-05-22 15:25:00|8091.1|8090.1|8089.3|8088.3|8091.1|8090.1|8089.1|8088.1|443
1716391800000|2024-05-22 15:30:00|8089.8|8087.8|8089.8|8087.8|8090.6|8088.6|8082.3|8080.3|3618
1716392100000|2024-05-22 15:35:00|8090.6|8088.6|8090.1|8088.1|8091.6|8089.6|8088.6|8086.6|3128
1716392400000|2024-05-22 15:40:00|8089.8|8087.8|8090.8|8088.8|8092.8|8090.8|8089.1|8087.1|235
1716392700000|2024-05-22 15:45:00|8091.1|8089.1|8089.8|8087.8|8092.1|8090.1|8089.3|8087.3|154
1716393000000|2024-05-22 15:50:00|8090.1|8088.1|8087.3|8085.3|8090.1|8088.1|8082.6|8080.6|246
1716393300000|2024-05-22 15:55:00|8087.6|8085.6|8090.3|8088.3|8090.3|8088.3|8085.6|8083.6|120
1716393600000|2024-05-22 16:00:00|8090.1|8088.1|8090.6|8088.6|8091.6|8089.6|8089.8|8087.8|91
1716393900000|2024-05-22 16:05:00|8090.8|8088.8|8092.8|8090.8|8094.1|8092.1|8090.6|8088.6|44
1716394200000|2024-05-22 16:10:00|8093.1|8091.1|8092.8|8090.8|8094.6|8092.6|8091.8|8089.8|82
1716394500000|2024-05-22 16:15:00|8092.6|8090.6|8090.8|8088.8|8092.8|8090.8|8090.1|8088.1|30
1716394800000|2024-05-22 16:20:00|8091.1|8089.1|8091.8|8089.8|8092.3|8090.3|8089.6|8087.6|29
1716395100000|2024-05-22 16:25:00|8091.6|8089.6|8090.3|8088.3|8091.6|8089.6|8090.1|8088.1|23
1716395400000|2024-05-22 16:30:00|8090.6|8088.6|8091.6|8089.6|8091.8|8089.8|8090.1|8088.1|31
1716395700000|2024-05-22 16:35:00|8091.3|8089.3|8090.6|8088.6|8091.6|8089.6|8089.6|8087.6|32
1716396000000|2024-05-22 16:40:00|8090.8|8088.8|8091.3|8089.3|8091.8|8089.8|8089.6|8087.6|31
1716396300000|2024-05-22 16:45:00|8091.6|8089.6|8090.1|8088.1|8091.6|8089.6|8088.6|8086.6|28
1716396600000|2024-05-22 16:50:00|8089.8|8087.8|8090.8|8088.8|8091.1|8089.1|8087.8|8085.8|38
1716396900000|2024-05-22 16:55:00|8091.1|8089.1|8089.3|8087.3|8091.6|8089.6|8088.8|8086.8|46
1716397200000|2024-05-22 17:00:00|8089.6|8087.6|8092.1|8090.1|8092.3|8090.3|8089.6|8087.6|16
1716397500000|2024-05-22 17:05:00|8091.8|8089.8|8093.1|8091.1|8093.3|8091.3|8091.3|8089.3|21
1716397800000|2024-05-22 17:10:00|8092.8|8090.8|8092.8|8090.8|8093.6|8091.6|8091.8|8089.8|42
1716398100000|2024-05-22 17:15:00|8093.1|8091.1|8093.1|8091.1|8094.6|8092.6|8092.8|8090.8|14
1716398400000|2024-05-22 17:20:00|8092.6|8090.6|8092.8|8090.8|8094.6|8092.6|8092.6|8090.6|64
1716398700000|2024-05-22 17:25:00|8092.6|8090.6|8091.8|8089.8|8093.1|8091.1|8090.8|8088.8|46
1716399000000|2024-05-22 17:30:00|8091.6|8089.6|8091.6|8089.6|8092.6|8090.6|8090.1|8088.1|23
1716399300000|2024-05-22 17:35:00|8091.3|8089.3|8083.3|8081.3|8091.3|8089.3|8079.8|8077.8|142
1716399600000|2024-05-22 17:40:00|8083.6|8081.6|8079.3|8077.3|8084.3|8082.3|8077.8|8075.8|92
1716399900000|2024-05-22 17:45:00|8079.1|8077.1|8082.8|8080.8|8084.3|8082.3|8077.8|8075.8|77
1716400200000|2024-05-22 17:50:00|8083.1|8081.1|8082.3|8080.3|8085.1|8083.1|8082.3|8080.3|36
1716400500000|2024-05-22 17:55:00|8082.6|8080.6|8084.3|8082.3|8084.6|8082.6|8081.1|8079.1|38
1716400800000|2024-05-22 18:00:00|8084.6|8082.6|8078.3|8076.3|8084.6|8082.6|8071.3|8069.3|271
1716401100000|2024-05-22 18:05:00|8078.1|8076.1|8078.3|8076.3|8081.3|8079.3|8077.6|8075.6|44
1716401400000|2024-05-22 18:10:00|8078.1|8076.1|8075.3|8073.3|8078.8|8076.8|8073.8|8071.8|52
1716401700000|2024-05-22 18:15:00|8075.6|8073.6|8072.3|8070.3|8075.8|8073.8|8070.8|8068.8|31
1716402000000|2024-05-22 18:20:00|8072.1|8070.1|8067.3|8065.3|8072.3|8070.3|8063.8|8061.8|127
1716402300000|2024-05-22 18:25:00|8067.1|8065.1|8062.8|8060.8|8069.3|8067.3|8062.8|8060.8|54
1716402600000|2024-05-22 18:30:00|8062.6|8060.6|8063.8|8061.8|8065.8|8063.8|8061.8|8059.8|92
1716402900000|2024-05-22 18:35:00|8063.6|8061.6|8064.3|8062.3|8064.8|8062.8|8061.8|8059.8|72
1716403200000|2024-05-22 18:40:00|8064.1|8062.1|8062.8|8060.8|8065.3|8063.3|8062.3|8060.3|154
1716403500000|2024-05-22 18:45:00|8062.6|8060.6|8068.3|8066.3|8068.3|8066.3|8062.1|8060.1|70
1716403800000|2024-05-22 18:50:00|8068.1|8066.1|8067.1|8065.1|8068.6|8066.6|8066.8|8064.8|43
1716404100000|2024-05-22 18:55:00|8066.8|8064.8|8071.3|8069.3|8072.1|8070.1|8066.8|8064.8|83
1716404400000|2024-05-22 19:00:00|8071.6|8069.6|8073.3|8071.3|8073.3|8071.3|8070.8|8068.8|66
1716404700000|2024-05-22 19:05:00|8073.1|8071.1|8076.1|8074.1|8076.3|8074.3|8072.6|8070.6|127
1716405000000|2024-05-22 19:10:00|8075.8|8073.8|8075.1|8073.1|8076.8|8074.8|8074.3|8072.3|75
1716405300000|2024-05-22 19:15:00|8075.3|8073.3|8072.1|8070.1|8077.6|8075.6|8069.6|8067.6|87
1716405600000|2024-05-22 19:20:00|8072.3|8070.3|8079.3|8077.3|8079.6|8077.6|8072.3|8070.3|100
1716405900000|2024-05-22 19:25:00|8079.1|8077.1|8078.3|8076.3|8079.3|8077.3|8076.3|8074.3|70
1716406200000|2024-05-22 19:30:00|8078.6|8076.6|8084.8|8082.8|8087.8|8085.8|8077.3|8075.3|102
1716406500000|2024-05-22 19:35:00|8085.1|8083.1|8084.1|8082.1|8087.1|8085.1|8084.1|8082.1|79
1716406800000|2024-05-22 19:40:00|8084.3|8082.3|8081.1|8079.1|8085.3|8083.3|8080.1|8078.1|80
1716407100000|2024-05-22 19:45:00|8080.8|8078.8|8082.1|8080.1|8084.8|8082.8|8080.8|8078.8|76
1716407400000|2024-05-22 19:50:00|8081.3|8079.3|8088.3|8086.3|8088.3|8086.3|8080.3|8078.3|158
1716407700000|2024-05-22 19:55:00|8089.1|8087.1|8091.3|8089.3|8093.1|8091.1|8088.3|8086.3|127
1716408000000|2024-05-22 20:00:00|8092.3|8088.3|8097.7|8093.7|8099.4|8095.4|8092.3|8088.3|0
1716408300000|2024-05-22 20:05:00|8097.6|8093.6|8094|8090|8097.6|8093.6|8093.5|8089.5|0
1716408600000|2024-05-22 20:10:00|8094.1|8090.1|8092.2|8088.2|8094.4|8090.4|8091.4|8087.4|0
1716408900000|2024-05-22 20:15:00|8091.8|8087.8|8091.3|8087.3|8094.2|8090.2|8089.3|8085.3|0
1716409200000|2024-05-22 20:20:00|8091.5|8087.5|8100.7|8096.7|8108.9|8104.9|8076.5|8072.5|0
1716409500000|2024-05-22 20:25:00|8100.8|8096.8|8092.1|8088.1|8101.3|8097.3|8089.4|8085.4|0
1716409800000|2024-05-22 20:30:00|8091.9|8087.9|8089.5|8085.5|8095|8091|8085.5|8081.5|0
1716410100000|2024-05-22 20:35:00|8089.8|8085.8|8093.7|8089.7|8094.3|8090.3|8088.2|8084.2|0
1716410400000|2024-05-22 20:40:00|8093.4|8089.4|8094.8|8090.8|8095.3|8091.3|8090.3|8086.3|0
1716410700000|2024-05-22 20:45:00|8095|8091|8094.6|8090.6|8095.9|8091.9|8093.4|8089.4|0
1716411000000|2024-05-22 20:50:00|8094.7|8090.7|8095.8|8091.8|8096.9|8092.9|8094.3|8090.3|0
1716411300000|2024-05-22 20:55:00|8095.5|8091.5|8093.5|8089.5|8096.1|8092.1|8093.5|8089.5|0
1716411600000|2024-05-22 21:00:00|8093.8|8089.8|8093.7|8089.7|8094.3|8090.3|8093.5|8089.5|0
1716411900000|2024-05-22 21:05:00|8093.5|8089.5|8094|8090|8094.2|8090.2|8093.5|8089.5|0
1716412200000|2024-05-22 21:10:00|8094.1|8090.1|8096.6|8092.6|8096.6|8092.6|8094|8090|0
1716412500000|2024-05-22 21:15:00|8096.5|8092.5|8096.1|8092.1|8096.6|8092.6|8095.3|8091.3|0
1716412800000|2024-05-22 21:20:00|8096|8092|8097.3|8093.3|8097.3|8093.3|8095.8|8091.8|0
1716413100000|2024-05-22 21:25:00|8096.9|8092.9|8097.9|8093.9|8098.6|8094.6|8096.8|8092.8|0
1716413400000|2024-05-22 21:30:00|8098.2|8094.2|8099.9|8095.9|8101.3|8097.3|8097.9|8093.9|0
1716413700000|2024-05-22 21:35:00|8100.5|8096.5|8100.4|8096.4|8101.6|8097.6|8099.2|8095.2|0
1716414000000|2024-05-22 21:40:00|8100.3|8096.3|8099.3|8095.3|8100.8|8096.8|8099.3|8095.3|0
1716414300000|2024-05-22 21:45:00|8099.2|8095.2|8099.8|8095.8|8100|8096|8099.2|8095.2|0
1716414600000|2024-05-22 21:50:00|8100|8096|8099.6|8095.6|8100.3|8096.3|8099.6|8095.6|0
1716414900000|2024-05-22 21:55:00|8099.7|8095.7|8099.4|8095.4|8100.2|8096.2|8099.3|8095.3|0
1716415200000|2024-05-22 22:00:00|8099.5|8095.5|8101.3|8097.3|8103.8|8099.8|8099.5|8095.5|0
1716415500000|2024-05-22 22:05:00|8101|8097|8099.2|8095.2|8101.3|8097.3|8098.6|8094.6|0
1716415800000|2024-05-22 22:10:00|8099.1|8095.1|8099.9|8095.9|8099.9|8095.9|8098.1|8094.1|0
1716416100000|2024-05-22 22:15:00|8099.7|8095.7|8097.1|8093.1|8100.2|8096.2|8097.1|8093.1|0
1716416400000|2024-05-22 22:20:00|8097.5|8093.5|8097|8093|8098.1|8094.1|8096.5|8092.5|0
1716416700000|2024-05-22 22:25:00|8097.1|8093.1|8098.1|8094.1|8098.6|8094.6|8097.1|8093.1|0
1716417000000|2024-05-22 22:30:00|8097.9|8093.9|8098.1|8094.1|8098.6|8094.6|8097.9|8093.9|0
1716417300000|2024-05-22 22:35:00|8097.9|8093.9|8098.3|8094.3|8098.7|8094.7|8097.9|8093.9|0
1716417600000|2024-05-22 22:40:00|8098.6|8094.6|8098.6|8094.6|8098.7|8094.7|8098.3|8094.3|0
1716417900000|2024-05-22 22:45:00|8098.3|8094.3|8099.2|8095.2|8099.2|8095.2|8098.3|8094.3|0
1716418200000|2024-05-22 22:50:00|8099.5|8095.5|8098.7|8094.7|8099.5|8095.5|8098.7|8094.7|0
1716418500000|2024-05-22 22:55:00|8098.8|8094.8|8099.1|8095.1|8099.5|8095.5|8098.7|8094.7|0
1716418800000|2024-05-22 23:00:00|8099.2|8095.2|8099.5|8095.5|8099.7|8095.7|8098.6|8094.6|0
1716419100000|2024-05-22 23:05:00|8099.7|8095.7|8101|8097|8101|8097|8099.7|8095.7|0
1716419400000|2024-05-22 23:10:00|8101.5|8097.5|8101.3|8097.3|8101.5|8097.5|8101|8097|0
1716419700000|2024-05-22 23:15:00|8101|8097|8101.5|8097.5|8101.9|8097.9|8101|8097|0
1716420000000|2024-05-22 23:20:00|8101.8|8097.8|8101.9|8097.9|8102.3|8098.3|8101.5|8097.5|0
1716420300000|2024-05-22 23:25:00|8102|8098|8101.9|8097.9|8102.3|8098.3|8101.9|8097.9|0
1716420600000|2024-05-22 23:30:00|8101.8|8097.8|8101.9|8097.9|8102.2|8098.2|8101.4|8097.4|0
1716420900000|2024-05-22 23:35:00|8101.8|8097.8|8102.1|8098.1|8102.2|8098.2|8101.4|8097.4|0
1716421200000|2024-05-22 23:40:00|8102.2|8098.2|8102.4|8098.4|8102.5|8098.5|8101.9|8097.9|0
1716421500000|2024-05-22 23:45:00|8102.5|8098.5|8103|8099|8103|8099|8102.2|8098.2|0
1716421800000|2024-05-22 23:50:00|8102.8|8098.8|8102.4|8098.4|8102.9|8098.9|8102.4|8098.4|0
1716422100000|2024-05-22 23:55:00|8102.6|8098.6|8102.7|8098.7|8102.9|8098.9|8102.4|8098.4|0
1716422400000|2024-05-23 00:00:00|8102.9|8098.9|8102.7|8098.7|8102.9|8098.9|8102.2|8098.2|0
1716422700000|2024-05-23 00:05:00|8102.6|8098.6|8099.8|8095.8|8103.4|8099.4|8098.6|8094.6|0
1716423000000|2024-05-23 00:10:00|8099.6|8095.6|8096.4|8092.4|8100|8096|8096.1|8092.1|0
1716423300000|2024-05-23 00:15:00|8096.6|8092.6|8102.5|8099.5|8102.6|8099.6|8094.4|8090.9|0
1716423600000|2024-05-23 00:20:00|8103.3|8100.3|8104.1|8101.1|8104.1|8101.1|8101|8098|0
1716423900000|2024-05-23 00:25:00|8104.9|8101.9|8105.6|8102.6|8105.7|8102.7|8104.1|8101.1|0
1716424200000|2024-05-23 00:30:00|8104.8|8101.8|8104.1|8101.1|8105.6|8102.6|8102.5|8099.5|0
1716424500000|2024-05-23 00:35:00|8104|8101|8102.4|8099.4|8104.1|8101.1|8102.4|8099.4|0
1716424800000|2024-05-23 00:40:00|8100.9|8097.9|8099.3|8096.3|8100.9|8097.9|8099.3|8096.3|0
1716425100000|2024-05-23 00:45:00|8100.9|8097.9|8100.9|8097.9|8102.4|8099.4|8099.3|8096.3|0
1716425400000|2024-05-23 00:50:00|8100.1|8097.1|8099.3|8096.3|8100.9|8097.9|8099.3|8096.3|0
1716425700000|2024-05-23 00:55:00|8097.8|8094.8|8099.3|8096.3|8099.3|8096.3|8097.8|8094.8|0
1716426000000|2024-05-23 01:00:00|8097.8|8094.8|8096.2|8093.2|8097.8|8094.8|8096.2|8093.2|0
1716426300000|2024-05-23 01:05:00|8097|8094|8102.5|8099.5|8102.5|8099.5|8097|8094|0
1716426600000|2024-05-23 01:10:00|8101.7|8098.7|8099.4|8096.4|8102.5|8099.5|8099.3|8096.3|0
1716426900000|2024-05-23 01:15:00|8099.3|8096.3|8097.8|8094.8|8100.9|8097.9|8097.8|8094.8|0
1716427200000|2024-05-23 01:20:00|8099.4|8096.4|8100.9|8097.9|8100.9|8097.9|8097.8|8094.8|0
1716427500000|2024-05-23 01:25:00|8101|8098|8101|8098|8102.5|8099.5|8100.9|8097.9|0
1716427800000|2024-05-23 01:30:00|8102.5|8099.5|8102.5|8099.5|8102.5|8099.5|8102.5|8099.5|0
1716428100000|2024-05-23 01:35:00|8104.1|8101.1|8102.5|8099.5|8104.1|8101.1|8102.5|8099.5|0
1716428400000|2024-05-23 01:40:00|8102.6|8099.6|8102.6|8099.6|8104.1|8101.1|8102.6|8099.6|0
1716428700000|2024-05-23 01:45:00|8104.1|8101.1|8105.9|8102.9|8107.5|8104.5|8102.6|8099.6|0
1716429000000|2024-05-23 01:50:00|8107.4|8104.4|8105.9|8102.9|8107.5|8104.5|8104.3|8101.3|0
1716429300000|2024-05-23 01:55:00|8105.1|8102.1|8105.8|8102.8|8105.9|8102.9|8104.2|8101.2|0
1716429600000|2024-05-23 02:00:00|8104.2|8101.2|8104.2|8101.2|8105.8|8102.8|8102.7|8099.7|0
1716429900000|2024-05-23 02:05:00|8103.4|8100.4|8102.6|8099.6|8104.2|8101.2|8102.6|8099.6|0
1716430200000|2024-05-23 02:10:00|8102.7|8099.7|8102.7|8099.7|8104.2|8101.2|8102.7|8099.7|0
1716430500000|2024-05-23 02:15:00|8102.6|8099.6|8102.6|8099.6|8102.6|8099.6|8102.6|8099.6|0
1716431100000|2024-05-23 02:25:00|8102.7|8099.7|8104.2|8101.2|8104.2|8101.2|8102.7|8099.7|0
1716431400000|2024-05-23 02:30:00|8105.8|8102.8|8104.2|8101.2|8105.8|8102.8|8104.2|8101.2|0
1716431700000|2024-05-23 02:35:00|8102.7|8099.7|8104.2|8101.2|8104.2|8101.2|8102.6|8099.6|0
1716432300000|2024-05-23 02:45:00|8105.7|8102.7|8104.2|8101.2|8105.7|8102.7|8104.2|8101.2|0
1716432900000|2024-05-23 02:55:00|8105.8|8102.8|8116.5|8113.5|8116.6|8113.6|8105.8|8102.8|0
1716433200000|2024-05-23 03:00:00|8116.6|8113.6|8118.9|8115.9|8119.8|8116.8|8116.5|8113.5|0
1716433500000|2024-05-23 03:05:00|8119.7|8116.7|8120.3|8117.3|8122.9|8119.9|8119.7|8116.7|0
1716433800000|2024-05-23 03:10:00|8120.2|8117.2|8119.2|8116.2|8121.8|8118.8|8117.6|8114.6|0
1716434100000|2024-05-23 03:15:00|8117.6|8114.6|8120.9|8117.9|8120.9|8117.9|8117.6|8114.6|0
1716434400000|2024-05-23 03:20:00|8119.3|8116.3|8122.5|8119.5|8122.5|8119.5|8119.3|8116.3|0
1716434700000|2024-05-23 03:25:00|8121.7|8118.7|8120.9|8117.9|8122.5|8119.5|8119.3|8116.3|0
1716435000000|2024-05-23 03:30:00|8119.3|8116.3|8120.1|8117.1|8120.9|8117.9|8119.3|8116.3|0
1716435300000|2024-05-23 03:35:00|8119.3|8116.3|8120.9|8117.9|8120.9|8117.9|8119.3|8116.3|0
1716435600000|2024-05-23 03:40:00|8120.8|8117.8|8119.9|8116.9|8120.9|8117.9|8119|8116|0
1716435900000|2024-05-23 03:45:00|8119.1|8116.1|8122.3|8119.3|8122.3|8119.3|8119.1|8116.1|0
1716436200000|2024-05-23 03:50:00|8121.5|8118.5|8122.3|8119.3|8123.1|8120.1|8120.7|8117.7|0
1716436500000|2024-05-23 03:55:00|8123.1|8120.1|8122.3|8119.3|8123.9|8120.9|8122.3|8119.3|0
1716436800000|2024-05-23 04:00:00|8123.1|8120.1|8122.3|8119.3|8123.1|8120.1|8122.3|8119.3|0
1716437100000|2024-05-23 04:05:00|8123.1|8120.1|8122.3|8119.3|8123.9|8120.9|8122.3|8119.3|0
1716437400000|2024-05-23 04:10:00|8123.9|8120.9|8122.4|8119.4|8123.9|8120.9|8122.1|8119.1|0
1716437700000|2024-05-23 04:15:00|8122.3|8119.3|8123.4|8120.4|8123.4|8120.4|8120.3|8117.3|0
1716438000000|2024-05-23 04:20:00|8123.3|8120.3|8123.4|8120.4|8123.4|8120.4|8123.3|8120.3|0
1716438300000|2024-05-23 04:25:00|8123.5|8120.5|8123.4|8120.4|8123.5|8120.5|8123.3|8120.3|0
1716438600000|2024-05-23 04:30:00|8121.8|8118.8|8121.8|8118.8|8121.8|8118.8|8120.2|8117.2|0
1716438900000|2024-05-23 04:35:00|8120.2|8117.2|8121.8|8118.8|8121.8|8118.8|8120.2|8117.2|0
1716439200000|2024-05-23 04:40:00|8121.4|8118.4|8120.1|8117.1|8121.4|8118.4|8119.8|8116.8|0
1716439500000|2024-05-23 04:45:00|8120|8117|8120|8117|8121.6|8118.6|8120|8117|0
1716439800000|2024-05-23 04:50:00|8121.6|8118.6|8120|8117|8121.6|8118.6|8120|8117|0
1716440100000|2024-05-23 04:55:00|8119.9|8116.9|8118.3|8115.3|8120|8117|8118.3|8115.3|0
1716440400000|2024-05-23 05:00:00|8117.6|8114.6|8118.4|8115.4|8118.4|8115.4|8116.8|8113.8|0
1716440700000|2024-05-23 05:05:00|8118.3|8115.3|8115.1|8112.1|8118.3|8115.3|8115.1|8112.1|0
1716441000000|2024-05-23 05:10:00|8113.5|8110.5|8114|8111|8115.1|8112.1|8113.5|8110.5|0
1716441300000|2024-05-23 05:15:00|8114.3|8111.3|8117.5|8114.5|8117.5|8114.5|8114.3|8111.3|0
1716441600000|2024-05-23 05:20:00|8119|8116|8119|8116|8119|8116|8117.5|8114.5|0
1716441900000|2024-05-23 05:25:00|8117.5|8114.5|8117.5|8114.5|8119.1|8116.1|8117.5|8114.5|0
1716442500000|2024-05-23 05:35:00|8119|8116|8117.4|8114.4|8119.1|8116.1|8117.4|8114.4|0
1716442800000|2024-05-23 05:40:00|8119|8116|8117.4|8114.4|8119|8116|8117.4|8114.4|0
1716443100000|2024-05-23 05:45:00|8117.5|8114.5|8117.4|8114.4|8119|8116|8117.4|8114.4|0
1716443400000|2024-05-23 05:50:00|8114.4|8111.4|8110.8|8107.8|8114.4|8111.4|8110.4|8107.4|0
1716443700000|2024-05-23 05:55:00|8109.3|8106.3|8109.3|8106.3|8110.8|8107.8|8109.3|8106.3|0
1716444000000|2024-05-23 06:00:00|8109.8|8105.8|8106.3|8104.3|8111.3|8107.3|8100.6|8098.6|360
1716444300000|2024-05-23 06:05:00|8106.1|8104.1|8102.3|8100.3|8108.3|8106.3|8102.3|8100.3|174
1716444600000|2024-05-23 06:10:00|8102.1|8100.1|8103.3|8101.3|8104.8|8102.8|8100.8|8098.8|102
1716444900000|2024-05-23 06:15:00|8103.6|8101.6|8107.8|8105.8|8108.6|8106.6|8102.6|8100.6|84
1716445200000|2024-05-23 06:20:00|8108.1|8106.1|8107.3|8105.3|8108.3|8106.3|8105.8|8103.8|120
1716445500000|2024-05-23 06:25:00|8107.1|8105.1|8099.3|8097.3|8107.3|8105.3|8098.8|8096.8|86
1716445800000|2024-05-23 06:30:00|8099.6|8097.6|8100.8|8098.8|8103.1|8101.1|8098.8|8096.8|75
1716446100000|2024-05-23 06:35:00|8101.1|8099.1|8095.8|8093.8|8101.1|8099.1|8095.6|8093.6|156
1716446400000|2024-05-23 06:40:00|8096.1|8094.1|8099.8|8097.8|8100.1|8098.1|8095.8|8093.8|55
1716446700000|2024-05-23 06:45:00|8100.1|8098.1|8101.1|8099.1|8102.8|8100.8|8099.1|8097.1|87
1716447000000|2024-05-23 06:50:00|8100.8|8098.8|8099.3|8097.3|8104.1|8102.1|8099.3|8097.3|102
1716447300000|2024-05-23 06:55:00|8099.1|8097.1|8100.8|8098.8|8101.6|8099.6|8096.3|8094.3|241
1716447600000|2024-05-23 07:00:00|8100.3|8099.3|8110.3|8109.3|8112.8|8111.8|8097.3|8096.3|1736
1716447900000|2024-05-23 07:05:00|8111.1|8110.1|8114.6|8113.6|8116.1|8115.1|8109.8|8108.8|804
1716448200000|2024-05-23 07:10:00|8114.3|8113.3|8104.6|8103.6|8115.6|8114.6|8104.3|8103.3|439
1716448500000|2024-05-23 07:15:00|8104.8|8103.8|8112.6|8111.6|8115.6|8114.6|8104.8|8103.8|681
1716448800000|2024-05-23 07:20:00|8112.3|8111.3|8119.3|8118.3|8120.6|8119.6|8111.6|8110.6|536
1716449100000|2024-05-23 07:25:00|8118.8|8117.8|8122.1|8121.1|8122.6|8121.6|8118.1|8117.1|412
1716449400000|2024-05-23 07:30:00|8121.3|8120.3|8116.3|8115.3|8122.1|8121.1|8113.6|8112.6|707
1716449700000|2024-05-23 07:35:00|8116.6|8115.6|8116.1|8115.1|8119.3|8118.3|8112.3|8111.3|404
1716450000000|2024-05-23 07:40:00|8115.8|8114.8|8118.1|8117.1|8120.1|8119.1|8115.6|8114.6|402
1716450300000|2024-05-23 07:45:00|8118.6|8117.6|8117.3|8116.3|8118.6|8117.6|8112.3|8111.3|292
1716450600000|2024-05-23 07:50:00|8117.1|8116.1|8118.1|8117.1|8119.3|8118.3|8116.3|8115.3|247
1716450900000|2024-05-23 07:55:00|8117.8|8116.8|8117.6|8116.6|8119.6|8118.6|8116.1|8115.1|226
1716451200000|2024-05-23 08:00:00|8117.3|8116.3|8111.6|8110.6|8117.6|8116.6|8110.3|8109.3|264
1716451500000|2024-05-23 08:05:00|8111.3|8110.3|8110.3|8109.3|8112.6|8111.6|8108.3|8107.3|367
1716451800000|2024-05-23 08:10:00|8110.1|8109.1|8109.2|8108.2|8110.9|8109.9|8105.1|8104.1|285
1716452100000|2024-05-23 08:15:00|8108.9|8107.9|8104.7|8103.7|8110.2|8109.2|8103.7|8102.7|244
1716452400000|2024-05-23 08:20:00|8104.4|8103.4|8102.7|8101.7|8106.9|8105.9|8102.2|8101.2|230
1716452700000|2024-05-23 08:25:00|8102.9|8101.9|8103.7|8102.7|8104.7|8103.7|8100.9|8099.9|291
1716453000000|2024-05-23 08:30:00|8105.7|8104.7|8102|8101|8106.7|8105.7|8101.4|8100.4|214
1716453300000|2024-05-23 08:35:00|8102.5|8101.5|8097|8096|8102.5|8101.5|8096.5|8095.5|224
1716453600000|2024-05-23 08:40:00|8097.2|8096.2|8098.7|8097.7|8100.5|8099.5|8096.5|8095.5|250
1716453900000|2024-05-23 08:45:00|8099|8098|8096.5|8095.5|8100.5|8099.5|8095.5|8094.5|208
1716454200000|2024-05-23 08:50:00|8096.2|8095.2|8096.5|8095.5|8098.5|8097.5|8096|8095|142
1716454500000|2024-05-23 08:55:00|8096.2|8095.2|8096.7|8095.7|8097.5|8096.5|8096|8095|137
1716454800000|2024-05-23 09:00:00|8097|8096|8099|8098|8099.5|8098.5|8092.2|8091.2|255
1716455100000|2024-05-23 09:05:00|8099.2|8098.2|8097|8096|8101|8100|8097|8096|173
1716455400000|2024-05-23 09:10:00|8097.2|8096.2|8100.7|8099.7|8102|8101|8097.2|8096.2|293
1716455700000|2024-05-23 09:15:00|8101|8100|8104.7|8103.7|8104.7|8103.7|8101|8100|184
1716456000000|2024-05-23 09:20:00|8105|8104|8108|8107|8108.5|8107.5|8104|8103|136
1716456300000|2024-05-23 09:25:00|8108.2|8107.2|8113.5|8112.5|8113.5|8112.5|8108|8107|146
1716456600000|2024-05-23 09:30:00|8114|8113|8111.5|8110.5|8116.2|8115.2|8111.2|8110.2|210
1716456900000|2024-05-23 09:35:00|8111.7|8110.7|8109.5|8108.5|8112.5|8111.5|8109|8108|170
1716457200000|2024-05-23 09:40:00|8109.7|8108.7|8111.5|8110.5|8112.5|8111.5|8109.5|8108.5|1070
1716457500000|2024-05-23 09:45:00|8111.7|8110.7|8105.5|8104.5|8112|8111|8105|8104|250
1716457800000|2024-05-23 09:50:00|8105.2|8104.2|8104.5|8103.5|8106|8105|8102.7|8101.7|123
1716458100000|2024-05-23 09:55:00|8104.2|8103.2|8103.5|8102.5|8104.7|8103.7|8101|8100|69
1716458400000|2024-05-23 10:00:00|8103.2|8102.2|8103.5|8102.5|8105|8104|8101.5|8100.5|154
1716458700000|2024-05-23 10:05:00|8103.7|8102.7|8100.2|8099.2|8104.5|8103.5|8099|8098|182
1716459000000|2024-05-23 10:10:00|8100.5|8099.5|8098.5|8097.5|8102.7|8101.7|8098.5|8097.5|145
1716459300000|2024-05-23 10:15:00|8098.7|8097.7|8099.7|8098.7|8099.7|8098.7|8096.7|8095.7|108
1716459600000|2024-05-23 10:20:00|8099.5|8098.5|8106.2|8105.2|8108.5|8107.5|8099.5|8098.5|198
1716459900000|2024-05-23 10:25:00|8106.5|8105.5|8106.5|8105.5|8107.2|8106.2|8104.5|8103.5|141
1716460200000|2024-05-23 10:30:00|8106.7|8105.7|8107.5|8106.5|8109.5|8108.5|8105.5|8104.5|141
1716460500000|2024-05-23 10:35:00|8108|8107|8107.7|8106.7|8108.5|8107.5|8103.7|8102.7|102
1716460800000|2024-05-23 10:40:00|8108|8107|8109.7|8108.7|8110.2|8109.2|8107|8106|89
1716461100000|2024-05-23 10:45:00|8110|8109|8113.7|8112.7|8113.7|8112.7|8110|8109|79
1716461400000|2024-05-23 10:50:00|8114|8113|8112|8111|8114.5|8113.5|8111.2|8110.2|124
1716461700000|2024-05-23 10:55:00|8112.2|8111.2|8114.7|8113.7|8115|8114|8111.5|8110.5|87
1716462000000|2024-05-23 11:00:00|8115|8114|8116.2|8115.2|8119.5|8118.5|8114.2|8113.2|241
1716462300000|2024-05-23 11:05:00|8116|8115|8115.7|8114.7|8116.5|8115.5|8110.7|8109.7|107
1716462600000|2024-05-23 11:10:00|8116|8115|8120.5|8119.5|8121.5|8120.5|8114.5|8113.5|212
1716462900000|2024-05-23 11:15:00|8120.2|8119.2|8120.2|8119.2|8121.7|8120.7|8118.5|8117.5|138
1716463200000|2024-05-23 11:20:00|8120.5|8119.5|8118.2|8117.2|8121|8120|8117.5|8116.5|86
1716463500000|2024-05-23 11:25:00|8118.5|8117.5|8120.2|8119.2|8120.5|8119.5|8117.7|8116.7|85
1716463800000|2024-05-23 11:30:00|8120.5|8119.5|8123.2|8122.2|8124.7|8123.7|8119.5|8118.5|206
1716464100000|2024-05-23 11:35:00|8123|8122|8125.2|8124.2|8126|8125|8122.7|8121.7|144
1716464400000|2024-05-23 11:40:00|8125.5|8124.5|8121.5|8120.5|8125.8|8124.8|8121.5|8120.5|125
1716464700000|2024-05-23 11:45:00|8121.8|8120.8|8117.3|8116.3|8122.3|8121.3|8117.3|8116.3|152
1716465000000|2024-05-23 11:50:00|8117.5|8116.5|8119.5|8118.5|8120.8|8119.8|8115.8|8114.8|2193
1716465300000|2024-05-23 11:55:00|8119.3|8118.3|8121.5|8120.5|8122.3|8121.3|8117.5|8116.5|104
1716465600000|2024-05-23 12:00:00|8121.3|8120.3|8123.8|8122.8|8125.3|8124.3|8119|8118|196
1716465900000|2024-05-23 12:05:00|8124|8123|8125.3|8124.3|8125.5|8124.5|8119.5|8118.5|238
1716466200000|2024-05-23 12:10:00|8124.8|8123.8|8123.3|8122.3|8125.3|8124.3|8121.8|8120.8|162
1716466500000|2024-05-23 12:15:00|8123.5|8122.5|8126.5|8125.5|8127.8|8126.8|8123|8122|262
1716466800000|2024-05-23 12:20:00|8126.8|8125.8|8129.3|8128.3|8130.8|8129.8|8126.3|8125.3|368
1716467100000|2024-05-23 12:25:00|8129|8128|8128|8127|8130.8|8129.8|8127.5|8126.5|145
1716467400000|2024-05-23 12:30:00|8128.3|8127.3|8136.5|8135.5|8137|8136|8126|8125|470
1716467700000|2024-05-23 12:35:00|8136.8|8135.8|8130.8|8129.8|8137.3|8136.3|8129.3|8128.3|300
1716468000000|2024-05-23 12:40:00|8131|8130|8131|8130|8135.5|8134.5|8130.3|8129.3|189
1716468300000|2024-05-23 12:45:00|8131.3|8130.3|8135|8134|8136.5|8135.5|8130.8|8129.8|144
1716468600000|2024-05-23 12:50:00|8135.3|8134.3|8133.5|8132.5|8135.8|8134.8|8133|8132|161
1716468900000|2024-05-23 12:55:00|8133.8|8132.8|8130.3|8129.3|8134|8133|8128.3|8127.3|187
1716469200000|2024-05-23 13:00:00|8130|8129|8119.5|8118.5|8131|8130|8119.3|8118.3|306
1716469500000|2024-05-23 13:05:00|8119.8|8118.8|8123.8|8122.8|8124.5|8123.5|8118.3|8117.3|192
1716469800000|2024-05-23 13:10:00|8123.5|8122.5|8121.3|8120.3|8126.5|8125.5|8121.3|8120.3|163
1716470100000|2024-05-23 13:15:00|8121|8120|8122.3|8121.3|8124.3|8123.3|8120.3|8119.3|172
1716470400000|2024-05-23 13:20:00|8122.5|8121.5|8122.8|8121.8|8124.8|8123.8|8122.3|8121.3|116
1716470700000|2024-05-23 13:25:00|8122.5|8121.5|8123.8|8122.8|8125.3|8124.3|8121.5|8120.5|178
1716471000000|2024-05-23 13:30:00|8124|8123|8116.8|8115.8|8124.3|8123.3|8114.8|8113.8|600
1716471300000|2024-05-23 13:35:00|8117|8116|8115.5|8114.5|8119.8|8118.8|8114.8|8113.8|338
1716471600000|2024-05-23 13:40:00|8115.3|8114.3|8119.5|8118.5|8119.5|8118.5|8112|8111|362
1716471900000|2024-05-23 13:45:00|8116.8|8115.8|8112|8111|8116.8|8115.8|8108.5|8107.5|896
1716472200000|2024-05-23 13:50:00|8112.3|8111.3|8100.5|8099.5|8112.5|8111.5|8095.8|8094.8|665
1716472500000|2024-05-23 13:55:00|8100.8|8099.8|8098.5|8097.5|8101.8|8100.8|8093.3|8092.3|520
1716472800000|2024-05-23 14:00:00|8098.3|8097.3|8100|8099|8106.3|8105.3|8096.3|8095.3|345
1716473100000|2024-05-23 14:05:00|8099.8|8098.8|8109|8108|8109.3|8108.3|8099.5|8098.5|418
1716473400000|2024-05-23 14:10:00|8108.8|8107.8|8113.5|8112.5|8118.5|8117.5|8108.3|8107.3|636
1716473700000|2024-05-23 14:15:00|8113.8|8112.8|8114.3|8113.3|8116.3|8115.3|8111.3|8110.3|366
1716474000000|2024-05-23 14:20:00|8114.5|8113.5|8109.3|8108.3|8115.3|8114.3|8106|8105|406
1716474300000|2024-05-23 14:25:00|8109.5|8108.5|8105.5|8104.5|8109.5|8108.5|8101.8|8100.8|331
1716474600000|2024-05-23 14:30:00|8105.3|8104.3|8098.8|8097.8|8106.8|8105.8|8098.3|8097.3|468
1716474900000|2024-05-23 14:35:00|8099.3|8098.3|8103.3|8102.3|8103.5|8102.5|8097|8096|234
1716475200000|2024-05-23 14:40:00|8103|8102|8098|8097|8103.8|8102.8|8097.3|8096.3|198
1716475500000|2024-05-23 14:45:00|8098.3|8097.3|8094.3|8093.3|8098.8|8097.8|8094.3|8093.3|311
1716475800000|2024-05-23 14:50:00|8094|8093|8087.8|8086.8|8094.3|8093.3|8087.3|8086.3|421
1716476100000|2024-05-23 14:55:00|8088|8087|8084.8|8083.8|8088.8|8087.8|8082.3|8081.3|552
1716476400000|2024-05-23 15:00:00|8085.3|8084.3|8091.3|8090.3|8095|8094|8083.8|8082.8|486
1716476700000|2024-05-23 15:05:00|8091.5|8090.5|8101.3|8100.3|8102.3|8101.3|8090.3|8089.3|504
1716477000000|2024-05-23 15:10:00|8101.5|8100.5|8101.8|8100.8|8102.8|8101.8|8097.8|8096.8|303
1716477300000|2024-05-23 15:15:00|8101.3|8100.3|8101.3|8100.3|8104|8103|8099.3|8098.3|360
1716477600000|2024-05-23 15:20:00|8101.5|8100.5|8097.8|8096.8|8101.8|8100.8|8097.5|8096.5|382
1716477900000|2024-05-23 15:25:00|8097.5|8096.5|8098.3|8097.3|8099.8|8098.8|8097.5|8096.5|668
1716478200000|2024-05-23 15:30:00|8098.8|8096.8|8100.5|8098.5|8103.8|8101.8|8098.8|8096.8|1666
1716478500000|2024-05-23 15:35:00|8101.5|8099.5|8106.5|8104.5|8107|8105|8099.8|8097.8|1088
1716478800000|2024-05-23 15:40:00|8106.8|8104.8|8105.8|8103.8|8107.8|8105.8|8104.5|8102.5|213
1716479100000|2024-05-23 15:45:00|8106.3|8104.3|8104|8102|8108.3|8106.3|8102.3|8100.3|176
1716479400000|2024-05-23 15:50:00|8104.3|8102.3|8108|8106|8109|8107|8103.8|8101.8|140
1716479700000|2024-05-23 15:55:00|8107.8|8105.8|8107.8|8105.8|8111.3|8109.3|8107.3|8105.3|147
1716480000000|2024-05-23 16:00:00|8108|8106|8108.5|8106.5|8111.3|8109.3|8106.8|8104.8|143
1716480300000|2024-05-23 16:05:00|8108.3|8106.3|8104|8102|8108.3|8106.3|8102.5|8100.5|57
1716480600000|2024-05-23 16:10:00|8103.8|8101.8|8101.5|8099.5|8104.5|8102.5|8100|8098|106
1716480900000|2024-05-23 16:15:00|8101.8|8099.8|8105|8103|8105.5|8103.5|8101|8099|46
1716481200000|2024-05-23 16:20:00|8105.3|8103.3|8107|8105|8107.3|8105.3|8104.5|8102.5|77
1716481500000|2024-05-23 16:25:00|8106.8|8104.8|8109.5|8107.5|8109.5|8107.5|8105.8|8103.8|25
1716481800000|2024-05-23 16:30:00|8109.8|8107.8|8109.5|8107.5|8110.8|8108.8|8108.8|8106.8|16
1716482100000|2024-05-23 16:35:00|8109.8|8107.8|8108.8|8106.8|8112.3|8110.3|8108.5|8106.5|15
1716482400000|2024-05-23 16:40:00|8108.5|8106.5|8102.5|8100.5|8109.3|8107.3|8102.5|8100.5|64
1716482700000|2024-05-23 16:45:00|8102.8|8100.8|8099.8|8097.8|8102.8|8100.8|8096.3|8094.3|110
1716483000000|2024-05-23 16:50:00|8099.5|8097.5|8098|8096|8101.8|8099.8|8095.5|8093.5|102
1716483300000|2024-05-23 16:55:00|8097.8|8095.8|8094.5|8092.5|8100|8098|8094|8092|86
1716483600000|2024-05-23 17:00:00|8094.8|8092.8|8092|8090|8096.3|8094.3|8091|8089|64
1716483900000|2024-05-23 17:05:00|8092.3|8090.3|8092|8090|8094.8|8092.8|8090|8088|40
1716484200000|2024-05-23 17:10:00|8091.8|8089.8|8095|8093|8095.8|8093.8|8090.5|8088.5|19
1716484500000|2024-05-23 17:15:00|8094.8|8092.8|8089.5|8087.5|8096|8094|8088.3|8086.3|29
1716484800000|2024-05-23 17:20:00|8089.3|8087.3|8090|8088|8090.5|8088.5|8085.5|8083.5|56
1716485100000|2024-05-23 17:25:00|8089.8|8087.8|8091.5|8089.5|8092|8090|8087.5|8085.5|23
1716485400000|2024-05-23 17:30:00|8091.3|8089.3|8085.8|8083.8|8091.3|8089.3|8085|8083|43
1716485700000|2024-05-23 17:35:00|8085.5|8083.5|8076|8074|8085.8|8083.8|8074.8|8072.8|270
1716486000000|2024-05-23 17:40:00|8076.3|8074.3|8074.5|8072.5|8082.5|8080.5|8073|8071|61
1716486300000|2024-05-23 17:45:00|8074.3|8072.3|8073.5|8071.5|8076|8074|8072.5|8070.5|120
1716486600000|2024-05-23 17:50:00|8073.3|8071.3|8072.3|8070.3|8076.5|8074.5|8069.8|8067.8|82
1716486900000|2024-05-23 17:55:00|8072.5|8070.5|8067|8065|8073|8071|8066.5|8064.5|227
1716487200000|2024-05-23 18:00:00|8066.8|8064.8|8060.5|8058.5|8067.8|8065.8|8059.8|8057.8|172
1716487500000|2024-05-23 18:05:00|8060.3|8058.3|8061.5|8059.5|8062.5|8060.5|8054.8|8052.8|195
1716487800000|2024-05-23 18:10:00|8062|8060|8059.8|8057.8|8063.5|8061.5|8057|8055|57
1716488100000|2024-05-23 18:15:00|8060|8058|8052|8050|8062.5|8060.5|8052|8050|147
1716488400000|2024-05-23 18:20:00|8051.8|8049.8|8051.8|8049.8|8055|8053|8050.5|8048.5|216
1716488700000|2024-05-23 18:25:00|8052|8050|8053.8|8051.8|8057.8|8055.8|8052|8050|133
1716489000000|2024-05-23 18:30:00|8053.5|8051.5|8052.5|8050.5|8054|8052|8049.3|8047.3|159
1716489300000|2024-05-23 18:35:00|8052.3|8050.3|8058|8056|8058|8056|8050.5|8048.5|75
1716489600000|2024-05-23 18:40:00|8057.8|8055.8|8053|8051|8058.5|8056.5|8053|8051|50
1716489900000|2024-05-23 18:45:00|8052.8|8050.8|8051.5|8049.5|8054.5|8052.5|8049.5|8047.5|97
1716490200000|2024-05-23 18:50:00|8051.3|8049.3|8047|8045|8052|8050|8046.5|8044.5|64
1716490500000|2024-05-23 18:55:00|8047.3|8045.3|8048.5|8046.5|8048.8|8046.8|8046.5|8044.5|73
1716490800000|2024-05-23 19:00:00|8048.3|8046.3|8052.5|8050.5|8055|8053|8047.8|8045.8|157
1716491100000|2024-05-23 19:05:00|8052.3|8050.3|8054.8|8052.8|8055.5|8053.5|8050.5|8048.5|115
1716491400000|2024-05-23 19:10:00|8054.5|8052.5|8054|8052|8055|8053|8051.8|8049.8|37
1716491700000|2024-05-23 19:15:00|8054.3|8052.3|8056.5|8054.5|8057|8055|8052|8050|83
1716492000000|2024-05-23 19:20:00|8056.3|8054.3|8055.3|8053.3|8059|8057|8054|8052|63
1716492300000|2024-05-23 19:25:00|8055.5|8053.5|8055|8053|8056.5|8054.5|8054|8052|29
1716492600000|2024-05-23 19:30:00|8054.8|8052.8|8059|8057|8060.3|8058.3|8054.5|8052.5|86
1716492900000|2024-05-23 19:35:00|8058.8|8056.8|8059.5|8057.5|8061|8059|8058.5|8056.5|36
1716493200000|2024-05-23 19:40:00|8059.8|8057.8|8061|8059|8062|8060|8058|8056|75
1716493500000|2024-05-23 19:45:00|8061.3|8059.3|8058|8056|8061.5|8059.5|8056|8054|131
1716493800000|2024-05-23 19:50:00|8058.3|8056.3|8060|8058|8062.5|8060.5|8055.8|8053.8|256
1716494100000|2024-05-23 19:55:00|8059.8|8057.8|8059.8|8057.8|8061|8059|8057.5|8055.5|121
1716494400000|2024-05-23 20:00:00|8060.5|8056.5|8054|8050|8060.5|8056.5|8054|8050|0
1716494700000|2024-05-23 20:05:00|8054.1|8050.1|8061.6|8057.6|8063.5|8059.5|8054|8050|0
1716495000000|2024-05-23 20:10:00|8062.1|8058.1|8060.5|8056.5|8062.4|8058.4|8059.9|8055.9|0
1716495300000|2024-05-23 20:15:00|8061|8057|8061.3|8057.3|8062.5|8058.5|8061|8057|0
1716495600000|2024-05-23 20:20:00|8061.4|8057.4|8060.9|8056.9|8062|8058|8060.4|8056.4|0
1716495900000|2024-05-23 20:25:00|8061.2|8057.2|8061.2|8057.2|8061.2|8057.2|8060.3|8056.3|0
1716496200000|2024-05-23 20:30:00|8061.5|8057.5|8060.8|8056.8|8061.5|8057.5|8060.3|8056.3|0
1716496500000|2024-05-23 20:35:00|8061.1|8057.1|8060.8|8056.8|8061.9|8057.9|8060.8|8056.8|0
1716496800000|2024-05-23 20:40:00|8060.3|8056.3|8060.8|8056.8|8060.8|8056.8|8060|8056|0
1716497100000|2024-05-23 20:45:00|8060.6|8056.6|8060.1|8056.1|8060.6|8056.6|8059.8|8055.8|0
1716497400000|2024-05-23 20:50:00|8059.8|8055.8|8060.1|8056.1|8060.6|8056.6|8059.8|8055.8|0
1716497700000|2024-05-23 20:55:00|8059.8|8055.8|8060.3|8056.3|8060.9|8056.9|8059.8|8055.8|0
1716498000000|2024-05-23 21:00:00|8059.8|8055.8|8059.1|8055.1|8059.9|8055.9|8058.7|8054.7|0
1716498300000|2024-05-23 21:05:00|8058.8|8054.8|8058.2|8054.2|8059|8055|8058.2|8054.2|0
1716498600000|2024-05-23 21:10:00|8058.5|8054.5|8060.7|8056.7|8060.7|8056.7|8058.5|8054.5|0
1716498900000|2024-05-23 21:15:00|8060.5|8056.5|8060.4|8056.4|8060.7|8056.7|8060|8056|0
1716499500000|2024-05-23 21:25:00|8060|8056|8058|8054|8060|8056|8057.8|8053.8|0
1716499800000|2024-05-23 21:30:00|8057.8|8053.8|8058.6|8054.6|8058.8|8054.8|8057.8|8053.8|0
1716500100000|2024-05-23 21:35:00|8058.8|8054.8|8058.8|8054.8|8059.1|8055.1|8058.6|8054.6|0
1716500400000|2024-05-23 21:40:00|8058.5|8054.5|8058.8|8054.8|8058.8|8054.8|8058.4|8054.4|0
1716500700000|2024-05-23 21:45:00|8058.7|8054.7|8058.8|8054.8|8058.8|8054.8|8058.6|8054.6|0
1716501000000|2024-05-23 21:50:00|8058.6|8054.6|8058.3|8054.3|8058.6|8054.6|8058.3|8054.3|0
1716501300000|2024-05-23 21:55:00|8058.2|8054.2|8058.8|8054.8|8059.1|8055.1|8058.2|8054.2|0
1716501600000|2024-05-23 22:00:00|8060.1|8056.1|8062.3|8058.3|8063.3|8059.3|8060.1|8056.1|0
1716501900000|2024-05-23 22:05:00|8062.2|8058.2|8062.2|8058.2|8063|8059|8061.4|8057.4|0
1716502200000|2024-05-23 22:10:00|8062.1|8058.1|8060.2|8056.2|8062.1|8058.1|8059.9|8055.9|0
1716502500000|2024-05-23 22:15:00|8060.3|8056.3|8060.7|8056.7|8060.7|8056.7|8059.9|8055.9|0
1716502800000|2024-05-23 22:20:00|8060.9|8056.9|8061|8057|8061.4|8057.4|8060.7|8056.7|0
1716503100000|2024-05-23 22:25:00|8060.7|8056.7|8061.7|8057.7|8061.8|8057.8|8060.2|8056.2|0
1716503400000|2024-05-23 22:30:00|8061.5|8057.5|8061.7|8057.7|8062.4|8058.4|8061.5|8057.5|0
1716503700000|2024-05-23 22:35:00|8062|8058|8060.9|8056.9|8062|8058|8060.9|8056.9|0
1716504000000|2024-05-23 22:40:00|8061.2|8057.2|8061.2|8057.2|8061.2|8057.2|8060.9|8056.9|0
1716504300000|2024-05-23 22:45:00|8060.9|8056.9|8061.2|8057.2|8061.2|8057.2|8060.9|8056.9|0
1716504600000|2024-05-23 22:50:00|8060.9|8056.9|8062|8058|8062.4|8058.4|8060.9|8056.9|0
1716504900000|2024-05-23 22:55:00|8061.7|8057.7|8062|8058|8062|8058|8061.2|8057.2|0
1716505200000|2024-05-23 23:00:00|8062.4|8058.4|8062.4|8058.4|8062.4|8058.4|8061.7|8057.7|0
1716505500000|2024-05-23 23:05:00|8062.3|8058.3|8062.8|8058.8|8062.8|8058.8|8062|8058|0
1716505800000|2024-05-23 23:10:00|8062.7|8058.7|8062.8|8058.8|8063.2|8059.2|8062.4|8058.4|0
1716506100000|2024-05-23 23:15:00|8063.2|8059.2|8065.6|8061.6|8065.6|8061.6|8063.2|8059.2|0
1716506400000|2024-05-23 23:20:00|8066.1|8062.1|8067.2|8063.2|8067.3|8063.3|8066.1|8062.1|0
1716506700000|2024-05-23 23:25:00|8067|8063|8067.3|8063.3|8067.3|8063.3|8067|8063|0
1716507000000|2024-05-23 23:30:00|8067|8063|8067|8063|8067.3|8063.3|8066.2|8062.2|0
1716507300000|2024-05-23 23:35:00|8066.5|8062.5|8067.6|8063.6|8067.6|8063.6|8066.5|8062.5|0
1716507600000|2024-05-23 23:40:00|8067.3|8063.3|8065|8061|8067.4|8063.4|8064.6|8060.6|0
1716507900000|2024-05-23 23:45:00|8064.6|8060.6|8064.2|8060.2|8065|8061|8063.4|8059.4|0
1716508200000|2024-05-23 23:50:00|8063.9|8059.9|8067.5|8063.5|8069.6|8065.6|8063.4|8059.4|0
1716508500000|2024-05-23 23:55:00|8066.9|8062.9|8065.6|8061.6|8066.9|8062.9|8064.2|8060.2|0
1716508800000|2024-05-24 00:00:00|8065.3|8061.3|8066.3|8062.3|8066.3|8062.3|8063.6|8059.6|0
1716509100000|2024-05-24 00:05:00|8066.6|8062.6|8065.8|8061.8|8066.6|8062.6|8064.7|8060.7|0
1716509400000|2024-05-24 00:10:00|8065.5|8061.5|8064.7|8060.7|8065.8|8061.8|8063.5|8059.5|0
1716509700000|2024-05-24 00:15:00|8065|8061|8066.2|8063.2|8066.7|8063.3|8064.6|8061|0
1716510000000|2024-05-24 00:20:00|8066.3|8063.3|8067.9|8064.9|8067.9|8064.9|8066.3|8063.3|0
1716510300000|2024-05-24 00:25:00|8067.8|8064.8|8067.9|8064.9|8069.4|8066.4|8066.3|8063.3|0
1716510600000|2024-05-24 00:30:00|8066.3|8063.3|8066.3|8063.3|8066.3|8063.3|8064.7|8061.7|0
1716510900000|2024-05-24 00:35:00|8066.4|8063.4|8069.5|8066.5|8069.5|8066.5|8066.4|8063.4|0
1716511200000|2024-05-24 00:40:00|8067.9|8064.9|8069.5|8066.5|8069.5|8066.5|8067.9|8064.9|0
1716511500000|2024-05-24 00:45:00|8071.1|8068.1|8069.6|8066.6|8071.1|8068.1|8069.5|8066.5|0
1716511800000|2024-05-24 00:50:00|8071.1|8068.1|8071.2|8068.2|8071.2|8068.2|8071.1|8068.1|0
1716512100000|2024-05-24 00:55:00|8071.1|8068.1|8071.1|8068.1|8071.2|8068.2|8071.1|8068.1|0
1716512400000|2024-05-24 01:00:00|8072.7|8069.7|8072.7|8069.7|8072.8|8069.8|8072.7|8069.7|0
1716513000000|2024-05-24 01:10:00|8072.8|8069.8|8072.9|8069.9|8072.9|8069.9|8072.7|8069.7|0
1716513300000|2024-05-24 01:15:00|8074.5|8071.5|8074.7|8071.7|8074.7|8071.7|8074.5|8071.5|0
1716513600000|2024-05-24 01:20:00|8076.2|8073.2|8076.4|8073.4|8076.4|8073.4|8074.7|8071.7|0
1716513900000|2024-05-24 01:25:00|8076.3|8073.3|8074.8|8071.8|8076.4|8073.4|8074.8|8071.8|0
1716514200000|2024-05-24 01:30:00|8076.4|8073.4|8074.8|8071.8|8076.4|8073.4|8074.8|8071.8|0
1716514500000|2024-05-24 01:35:00|8076.4|8073.4|8076.4|8073.4|8076.4|8073.4|8076.3|8073.3|0
1716514800000|2024-05-24 01:40:00|8077.9|8074.9|8077.9|8074.9|8077.9|8074.9|8076.2|8073.2|0
1716515100000|2024-05-24 01:45:00|8076.3|8073.3|8077.8|8074.8|8077.8|8074.8|8076.3|8073.3|0
1716515400000|2024-05-24 01:50:00|8077.9|8074.9|8077.8|8074.8|8077.9|8074.9|8076.3|8073.3|0
1716516000000|2024-05-24 02:00:00|8078.1|8075.1|8078|8075|8079.6|8076.6|8078|8075|0
1716516300000|2024-05-24 02:05:00|8079.6|8076.6|8078|8075|8079.6|8076.6|8078|8075|0
1716516600000|2024-05-24 02:10:00|8076.4|8073.4|8074.8|8071.8|8076.4|8073.4|8074.8|8071.8|0
1716516900000|2024-05-24 02:15:00|8076.4|8073.4|8076.4|8073.4|8076.4|8073.4|8074.8|8071.8|0
1716517200000|2024-05-24 02:20:00|8076.5|8073.5|8078.1|8075.1|8078.1|8075.1|8076.5|8073.5|0
1716517500000|2024-05-24 02:25:00|8078|8075|8078.1|8075.1|8078.1|8075.1|8076.5|8073.5|0
1716517800000|2024-05-24 02:30:00|8077.3|8074.3|8078|8075|8078.1|8075.1|8076.5|8073.5|0
1716518100000|2024-05-24 02:35:00|8076.5|8073.5|8078|8075|8078|8075|8076.5|8073.5|0
1716518400000|2024-05-24 02:40:00|8076.5|8073.5|8076.5|8073.5|8077.3|8074.3|8074.9|8071.9|0
1716518700000|2024-05-24 02:45:00|8076.4|8073.4|8078|8075|8079.6|8076.6|8076.4|8073.4|0
1716519000000|2024-05-24 02:50:00|8078.1|8075.1|8078|8075|8079.6|8076.6|8078|8075|0
1716519300000|2024-05-24 02:55:00|8079.6|8076.6|8078|8075|8079.6|8076.6|8078|8075|0
1716519600000|2024-05-24 03:00:00|8079.6|8076.6|8079.6|8076.6|8079.6|8076.6|8078|8075|0
1716519900000|2024-05-24 03:05:00|8078|8075|8078|8075|8079.6|8076.6|8078|8075|0
1716520200000|2024-05-24 03:10:00|8077.2|8074.2|8076.4|8073.4|8077.2|8074.2|8076.4|8073.4|0
1716520500000|2024-05-24 03:15:00|8078|8075|8078|8075|8078|8075|8078|8075|0
1716520800000|2024-05-24 03:20:00|8077.9|8074.9|8077.9|8074.9|8077.9|8074.9|8077.9|8074.9|0
1716521700000|2024-05-24 03:35:00|8077.8|8074.8|8077.9|8074.9|8077.9|8074.9|8077.8|8074.8|0
1716522000000|2024-05-24 03:40:00|8077.8|8074.8|8076.2|8073.2|8077.8|8074.8|8076.2|8073.2|0
1716522300000|2024-05-24 03:45:00|8074.6|8071.6|8075|8072|8076.6|8073.6|8074.6|8071.6|0
1716523500000|2024-05-24 04:05:00|8074.9|8071.9|8076.5|8073.5|8076.5|8073.5|8074.9|8071.9|0
1716523800000|2024-05-24 04:10:00|8078.1|8075.1|8078.1|8075.1|8078.1|8075.1|8078.1|8075.1|0
1716524400000|2024-05-24 04:20:00|8078|8075|8076.5|8073.5|8078|8075|8076.5|8073.5|0
1716525000000|2024-05-24 04:30:00|8074.9|8071.9|8073.3|8070.3|8074.9|8071.9|8073.3|8070.3|0
1716525600000|2024-05-24 04:40:00|8073.1|8070.1|8074.6|8071.6|8074.6|8071.6|8073|8070|0
1716526200000|2024-05-24 04:50:00|8073.7|8070.7|8072.2|8069.2|8073.7|8070.7|8070.6|8067.6|0
1716526500000|2024-05-24 04:55:00|8072.1|8069.1|8072.1|8069.1|8072.2|8069.2|8070.6|8067.6|0
1716526800000|2024-05-24 05:00:00|8070.6|8067.6|8070.4|8067.4|8070.6|8067.6|8070.4|8067.4|0
1716527100000|2024-05-24 05:05:00|8070.5|8067.5|8068.9|8065.9|8070.5|8067.5|8068.9|8065.9|0
1716527400000|2024-05-24 05:10:00|8070.4|8067.4|8070.4|8067.4|8070.4|8067.4|8068.8|8065.8|0
1716527700000|2024-05-24 05:15:00|8071.9|8068.9|8070.4|8067.4|8072|8069|8070.4|8067.4|0
1716528000000|2024-05-24 05:20:00|8069.6|8066.6|8070.4|8067.4|8070.4|8067.4|8068.8|8065.8|0
1716528300000|2024-05-24 05:25:00|8068.8|8065.8|8068.8|8065.8|8068.8|8065.8|8067.2|8064.2|0
1716528600000|2024-05-24 05:30:00|8067.3|8064.3|8065.6|8062.6|8068.8|8065.8|8065.6|8062.6|0
1716528900000|2024-05-24 05:35:00|8065.5|8062.5|8065.5|8062.5|8067.1|8064.1|8063.9|8060.9|0
1716529200000|2024-05-24 05:40:00|8063.9|8060.9|8063.9|8060.9|8065.4|8062.4|8063.8|8060.8|0
1716529500000|2024-05-24 05:45:00|8065.4|8062.4|8065.4|8062.4|8065.4|8062.4|8063.8|8060.8|0
1716529800000|2024-05-24 05:50:00|8063.9|8060.9|8065.4|8062.4|8067|8064|8063.8|8060.8|0
1716530100000|2024-05-24 05:55:00|8066.2|8063.2|8070.1|8067.1|8070.1|8067.1|8065.4|8062.4|0
1716530400000|2024-05-24 06:00:00|8068.6|8065.6|8050.3|8048.3|8068.6|8065.6|8045.3|8043.3|421
1716530700000|2024-05-24 06:05:00|8051|8049|8051|8049|8052.3|8050.3|8048.5|8046.5|164
1716531000000|2024-05-24 06:10:00|8051.3|8049.3|8048|8046|8052.5|8050.5|8046|8044|116
1716531300000|2024-05-24 06:15:00|8048.3|8046.3|8044|8042|8048.3|8046.3|8043.5|8041.5|115
1716531600000|2024-05-24 06:20:00|8044.3|8042.3|8042.3|8040.3|8044.5|8042.5|8038.3|8036.3|187
1716531900000|2024-05-24 06:25:00|8042|8040|8051|8049|8052.5|8050.5|8041|8039|162
1716532200000|2024-05-24 06:30:00|8050.8|8048.8|8049|8047|8053|8051|8046.3|8044.3|86
1716532500000|2024-05-24 06:35:00|8048.8|8046.8|8048.5|8046.5|8050.5|8048.5|8046.5|8044.5|117
1716532800000|2024-05-24 06:40:00|8048.3|8046.3|8050|8048|8050.8|8048.8|8047.8|8045.8|40
1716533100000|2024-05-24 06:45:00|8049.5|8047.5|8047.5|8045.5|8049.5|8047.5|8044.8|8042.8|93
1716533400000|2024-05-24 06:50:00|8047.3|8045.3|8046|8044|8047.8|8045.8|8044.3|8042.3|69
1716533700000|2024-05-24 06:55:00|8046.3|8044.3|8054.5|8052.5|8054.5|8052.5|8043|8041|242
1716534000000|2024-05-24 07:00:00|8054|8053|8050.5|8049.5|8059|8058|8047.5|8046.5|1483
1716534300000|2024-05-24 07:05:00|8050.3|8049.3|8054.5|8053.5|8057|8056|8049.5|8048.5|742
1716534600000|2024-05-24 07:10:00|8054.8|8053.8|8046.3|8045.3|8057|8056|8044.5|8043.5|648
1716534900000|2024-05-24 07:15:00|8046.8|8045.8|8043.8|8042.8|8048.8|8047.8|8041.3|8040.3|677
1716535200000|2024-05-24 07:20:00|8042.8|8041.8|8055|8054|8056.5|8055.5|8041|8040|502
1716535500000|2024-05-24 07:25:00|8055.3|8054.3|8062|8061|8063|8062|8054.3|8053.3|392
1716535800000|2024-05-24 07:30:00|8062.3|8061.3|8053|8052|8063.3|8062.3|8051|8050|547
1716536100000|2024-05-24 07:35:00|8053.3|8052.3|8059.5|8058.5|8060.8|8059.8|8053|8052|476
1716536400000|2024-05-24 07:40:00|8060.5|8059.5|8059|8058|8063.3|8062.3|8058.3|8057.3|183
1716536700000|2024-05-24 07:45:00|8058.8|8057.8|8069|8068|8069.3|8068.3|8058.8|8057.8|210
1716537000000|2024-05-24 07:50:00|8069.3|8068.3|8065.8|8064.8|8069.3|8068.3|8064.3|8063.3|157
1716537300000|2024-05-24 07:55:00|8066|8065|8069|8068|8069.5|8068.5|8066|8065|127
1716537600000|2024-05-24 08:00:00|8069.3|8068.3|8070.8|8069.8|8072.8|8071.8|8068|8067|295
1716537900000|2024-05-24 08:05:00|8070.5|8069.5|8075.5|8074.5|8077.8|8076.8|8070.3|8069.3|226
1716538200000|2024-05-24 08:10:00|8075.8|8074.8|8081|8080|8082.5|8081.5|8075.8|8074.8|374
1716538500000|2024-05-24 08:15:00|8080.8|8079.8|8078.5|8077.5|8085.8|8084.8|8078.5|8077.5|369
1716538800000|2024-05-24 08:20:00|8078.3|8077.3|8082|8081|8082.8|8081.8|8078.3|8077.3|282
1716539100000|2024-05-24 08:25:00|8081.8|8080.8|8080|8079|8082.8|8081.8|8078.3|8077.3|186
1716539400000|2024-05-24 08:30:00|8080.3|8079.3|8089|8088|8091.8|8090.8|8080.3|8079.3|348
1716539700000|2024-05-24 08:35:00|8089.3|8088.3|8090.8|8089.8|8091.5|8090.5|8086.3|8085.3|333
1716540000000|2024-05-24 08:40:00|8091|8090|8089.3|8088.3|8094.3|8093.3|8089|8088|263
1716540300000|2024-05-24 08:45:00|8089.5|8088.5|8090|8089|8092.8|8091.8|8086.8|8085.8|202
1716540600000|2024-05-24 08:50:00|8089.8|8088.8|8091.5|8090.5|8092.3|8091.3|8087.8|8086.8|242
1716540900000|2024-05-24 08:55:00|8091.3|8090.3|8089.5|8088.5|8091.3|8090.3|8088.3|8087.3|145
1716541200000|2024-05-24 09:00:00|8090.5|8089.5|8083.8|8082.8|8090.8|8089.8|8083.8|8082.8|217
1716541500000|2024-05-24 09:05:00|8084|8083|8086.5|8085.5|8088.8|8087.8|8083.8|8082.8|329
1716541800000|2024-05-24 09:10:00|8086.8|8085.8|8085.5|8084.5|8086.8|8085.8|8082.8|8081.8|232
1716542100000|2024-05-24 09:15:00|8085.8|8084.8|8084.3|8083.3|8086|8085|8082.5|8081.5|212
1716542400000|2024-05-24 09:20:00|8084|8083|8084|8083|8086.3|8085.3|8082.8|8081.8|255
1716542700000|2024-05-24 09:25:00|8084.3|8083.3|8083.8|8082.8|8084.3|8083.3|8080.8|8079.8|237
1716543000000|2024-05-24 09:30:00|8084|8083|8086.8|8085.8|8087.3|8086.3|8083.5|8082.5|244
1716543300000|2024-05-24 09:35:00|8086.5|8085.5|8076.5|8075.5|8086.5|8085.5|8076.3|8075.3|269
1716543600000|2024-05-24 09:40:00|8076.3|8075.3|8082|8081|8083.8|8082.8|8075.5|8074.5|196
1716543900000|2024-05-24 09:45:00|8081.8|8080.8|8082.3|8081.3|8083.8|8082.8|8080.5|8079.5|110
1716544200000|2024-05-24 09:50:00|8082.5|8081.5|8085|8084|8086.8|8085.8|8082.5|8081.5|246
1716544500000|2024-05-24 09:55:00|8085.3|8084.3|8087.5|8086.5|8088.3|8087.3|8084.8|8083.8|232
1716544800000|2024-05-24 10:00:00|8087.3|8086.3|8090.8|8089.8|8091.8|8090.8|8085.8|8084.8|203
1716545100000|2024-05-24 10:05:00|8091|8090|8093.8|8092.8|8095.8|8094.8|8090.5|8089.5|300
1716545400000|2024-05-24 10:10:00|8093.5|8092.5|8092.5|8091.5|8096.3|8095.3|8090.8|8089.8|174
1716545700000|2024-05-24 10:15:00|8092.8|8091.8|8086.8|8085.8|8092.8|8091.8|8086.8|8085.8|304
1716546000000|2024-05-24 10:20:00|8087|8086|8087.5|8086.5|8090.5|8089.5|8085|8084|250
1716546300000|2024-05-24 10:25:00|8087.3|8086.3|8085.3|8084.3|8088.3|8087.3|8085|8084|147
1716546600000|2024-05-24 10:30:00|8085.5|8084.5|8088.8|8087.8|8088.8|8087.8|8084.3|8083.3|120
1716546900000|2024-05-24 10:35:00|8089|8088|8087.8|8086.8|8090.8|8089.8|8087.3|8086.3|97
1716547200000|2024-05-24 10:40:00|8087.5|8086.5|8087.8|8086.8|8090|8089|8087.3|8086.3|153
1716547500000|2024-05-24 10:45:00|8088|8087|8087.5|8086.5|8088.8|8087.8|8085.5|8084.5|138
1716547800000|2024-05-24 10:50:00|8087.8|8086.8|8088.8|8087.8|8091.3|8090.3|8086.5|8085.5|106
1716548100000|2024-05-24 10:55:00|8089|8088|8085.8|8084.8|8089.5|8088.5|8085.8|8084.8|97
1716548400000|2024-05-24 11:00:00|8086|8085|8088.8|8087.8|8089.5|8088.5|8086|8085|235
1716548700000|2024-05-24 11:05:00|8088.5|8087.5|8091.3|8090.3|8091.8|8090.8|8087.8|8086.8|189
1716549000000|2024-05-24 11:10:00|8091.5|8090.5|8089.3|8088.3|8091.8|8090.8|8088|8087|218
1716549300000|2024-05-24 11:15:00|8089.5|8088.5|8086.5|8085.5|8091.3|8090.3|8086.5|8085.5|205
1716549600000|2024-05-24 11:20:00|8086.3|8085.3|8085.5|8084.5|8089.3|8088.3|8084.8|8083.8|141
1716549900000|2024-05-24 11:25:00|8085.8|8084.8|8089.3|8088.3|8089.8|8088.8|8085.5|8084.5|108
1716550200000|2024-05-24 11:30:00|8089.5|8088.5|8082.3|8081.3|8089.8|8088.8|8081.8|8080.8|97
1716550500000|2024-05-24 11:35:00|8082.5|8081.5|8080|8079|8082.8|8081.8|8077.8|8076.8|156
1716550800000|2024-05-24 11:40:00|8080.3|8079.3|8080.8|8079.8|8081.8|8080.8|8079.3|8078.3|159
1716551100000|2024-05-24 11:45:00|8080.5|8079.5|8082.5|8081.5|8083.8|8082.8|8079|8078|127
1716551400000|2024-05-24 11:50:00|8082.8|8081.8|8086.3|8085.3|8087|8086|8082.3|8081.3|146
1716551700000|2024-05-24 11:55:00|8086|8085|8084|8083|8087|8086|8082.8|8081.8|137
1716552000000|2024-05-24 12:00:00|8084.3|8083.3|8081.3|8080.3|8087.3|8086.3|8080|8079|174
1716552300000|2024-05-24 12:05:00|8081.5|8080.5|8081.3|8080.3|8082.8|8081.8|8079.5|8078.5|118
1716552600000|2024-05-24 12:10:00|8081.5|8080.5|8084.8|8083.8|8085.8|8084.8|8081.5|8080.5|108
1716552900000|2024-05-24 12:15:00|8085|8084|8084.5|8083.5|8088.5|8087.5|8084.5|8083.5|113
1716553200000|2024-05-24 12:20:00|8084.8|8083.8|8083.5|8082.5|8085|8084|8081.8|8080.8|137
1716553500000|2024-05-24 12:25:00|8083.3|8082.3|8082|8081|8084.8|8083.8|8081.3|8080.3|102
1716553800000|2024-05-24 12:30:00|8081.8|8080.8|8085.8|8084.8|8086|8085|8080.5|8079.5|179
1716554100000|2024-05-24 12:35:00|8086.3|8085.3|8091|8090|8091.8|8090.8|8085.8|8084.8|217
1716554400000|2024-05-24 12:40:00|8091.3|8090.3|8085|8084|8091.3|8090.3|8084.3|8083.3|135
1716554700000|2024-05-24 12:45:00|8085.3|8084.3|8086.5|8085.5|8087.3|8086.3|8081|8080|223
1716555000000|2024-05-24 12:50:00|8086.3|8085.3|8076|8075|8086.8|8085.8|8075.8|8074.8|234
1716555300000|2024-05-24 12:55:00|8075.8|8074.8|8077.3|8076.3|8078.8|8077.8|8074.8|8073.8|194
1716555600000|2024-05-24 13:00:00|8077.5|8076.5|8081|8080|8082.5|8081.5|8077|8076|166
1716555900000|2024-05-24 13:05:00|8080.8|8079.8|8082|8081|8083.5|8082.5|8079.5|8078.5|102
1716556200000|2024-05-24 13:10:00|8082.3|8081.3|8083.3|8082.3|8085|8084|8081|8080|99
1716556500000|2024-05-24 13:15:00|8083.5|8082.5|8086|8085|8086.8|8085.8|8082.5|8081.5|106
1716556800000|2024-05-24 13:20:00|8086.3|8085.3|8079.5|8078.5|8087.3|8086.3|8078.8|8077.8|113
1716557100000|2024-05-24 13:25:00|8079.3|8078.3|8079|8078|8079.8|8078.8|8075|8074|272
1716557400000|2024-05-24 13:30:00|8078.8|8077.8|8080.5|8079.5|8080.8|8079.8|8076|8075|257
1716557700000|2024-05-24 13:35:00|8080.8|8079.8|8084.3|8083.3|8087.8|8086.8|8080.8|8079.8|197
1716558000000|2024-05-24 13:40:00|8084.5|8083.5|8085.5|8084.5|8086.3|8085.3|8082.5|8081.5|148
1716558300000|2024-05-24 13:45:00|8085|8084|8081.3|8080.3|8085.8|8084.8|8079.3|8078.3|290
1716558600000|2024-05-24 13:50:00|8081.5|8080.5|8072.3|8071.3|8081.5|8080.5|8072|8071|293
1716558900000|2024-05-24 13:55:00|8072.5|8071.5|8073.5|8072.5|8076.5|8075.5|8072.3|8071.3|184
1716559200000|2024-05-24 14:00:00|8074.3|8073.3|8081|8080|8084.5|8083.5|8074.3|8073.3|275
1716559500000|2024-05-24 14:05:00|8081.3|8080.3|8081|8080|8082.8|8081.8|8077.8|8076.8|363
1716559800000|2024-05-24 14:10:00|8080.6|8079.6|8081.6|8080.6|8086.6|8085.6|8079.6|8078.6|181
1716560100000|2024-05-24 14:15:00|8081.9|8080.9|8086.4|8085.4|8088.6|8087.6|8081.6|8080.6|286
1716560400000|2024-05-24 14:20:00|8086.6|8085.6|8089.1|8088.1|8090.4|8089.4|8086.6|8085.6|327
1716560700000|2024-05-24 14:25:00|8088.9|8087.9|8081.9|8080.9|8089.4|8088.4|8080.1|8079.1|347
1716561000000|2024-05-24 14:30:00|8081.6|8080.6|8087.4|8086.4|8088.4|8087.4|8080.6|8079.6|208
1716561300000|2024-05-24 14:35:00|8087.1|8086.1|8084.1|8083.1|8087.4|8086.4|8081.1|8080.1|273
1716561600000|2024-05-24 14:40:00|8083.9|8082.9|8081.1|8080.1|8085.1|8084.1|8079.4|8078.4|229
1716561900000|2024-05-24 14:45:00|8080.9|8079.9|8086.1|8085.1|8086.6|8085.6|8080.4|8079.4|279
1716562200000|2024-05-24 14:50:00|8085.9|8084.9|8089.9|8088.9|8091.1|8090.1|8085.4|8084.4|394
1716562500000|2024-05-24 14:55:00|8089.6|8088.6|8089.4|8088.4|8091.1|8090.1|8088.6|8087.6|302
1716562800000|2024-05-24 15:00:00|8089.1|8088.1|8097.6|8096.6|8099.9|8098.9|8088.4|8087.4|616
1716563100000|2024-05-24 15:05:00|8097.9|8096.9|8101.1|8100.1|8101.6|8100.6|8095.9|8094.9|377
1716563400000|2024-05-24 15:10:00|8101.4|8100.4|8103.9|8102.9|8103.9|8102.9|8100.4|8099.4|282
1716563700000|2024-05-24 15:15:00|8104.1|8103.1|8101.9|8100.9|8105.4|8104.4|8099.6|8098.6|496
1716564000000|2024-05-24 15:20:00|8101.6|8100.6|8099.9|8098.9|8102.4|8101.4|8098.9|8097.9|566
1716564300000|2024-05-24 15:25:00|8100.1|8099.1|8097.9|8096.9|8100.4|8099.4|8097.4|8096.4|756
1716564600000|2024-05-24 15:30:00|8094.8|8092.8|8093|8091|8095.3|8093.3|8091|8089|1382
1716564900000|2024-05-24 15:35:00|8093.3|8091.3|8087.3|8085.3|8093.5|8091.5|8087.3|8085.3|946
1716565200000|2024-05-24 15:40:00|8087|8085|8085.3|8083.3|8087.8|8085.8|8085.3|8083.3|209
1716565500000|2024-05-24 15:45:00|8085.8|8083.8|8083.8|8081.8|8086|8084|8082.3|8080.3|181
1716565800000|2024-05-24 15:50:00|8084|8082|8086.8|8084.8|8086.8|8084.8|8083|8081|111
1716566100000|2024-05-24 15:55:00|8086.5|8084.5|8088.3|8086.3|8088.3|8086.3|8085|8083|127
1716566400000|2024-05-24 16:00:00|8088.8|8086.8|8090|8088|8090.5|8088.5|8088.3|8086.3|177
1716566700000|2024-05-24 16:05:00|8090.3|8088.3|8090.8|8088.8|8091.5|8089.5|8089.3|8087.3|94
1716567000000|2024-05-24 16:10:00|8090.5|8088.5|8094|8092|8094.8|8092.8|8090.5|8088.5|52
1716567300000|2024-05-24 16:15:00|8094.3|8092.3|8097|8095|8097.8|8095.8|8094|8092|58
1716567600000|2024-05-24 16:20:00|8097.3|8095.3|8097.3|8095.3|8097.3|8095.3|8094.5|8092.5|54
1716567900000|2024-05-24 16:25:00|8097|8095|8095|8093|8098.8|8096.8|8094.5|8092.5|126
1716568200000|2024-05-24 16:30:00|8095.3|8093.3|8095.3|8093.3|8096.5|8094.5|8094.8|8092.8|32
1716568500000|2024-05-24 16:35:00|8095.5|8093.5|8094|8092|8096.3|8094.3|8093.3|8091.3|40
1716568800000|2024-05-24 16:40:00|8093.8|8091.8|8094|8092|8095.5|8093.5|8093|8091|11
1716569100000|2024-05-24 16:45:00|8094.3|8092.3|8094.3|8092.3|8095|8093|8093|8091|28
1716569400000|2024-05-24 16:50:00|8094|8092|8097.3|8095.3|8097.3|8095.3|8093.3|8091.3|33
1716569700000|2024-05-24 16:55:00|8097|8095|8094.3|8092.3|8097.5|8095.5|8093.3|8091.3|26
1716570000000|2024-05-24 17:00:00|8094.8|8092.8|8093.5|8091.5|8096.3|8094.3|8093.3|8091.3|39
1716570300000|2024-05-24 17:05:00|8093.3|8091.3|8091.8|8089.8|8094|8092|8091.8|8089.8|24
1716570600000|2024-05-24 17:10:00|8092|8090|8096|8094|8096|8094|8091.5|8089.5|20
1716570900000|2024-05-24 17:15:00|8096.3|8094.3|8096.3|8094.3|8097|8095|8094.8|8092.8|51
1716571200000|2024-05-24 17:20:00|8096.5|8094.5|8098.5|8096.5|8098.5|8096.5|8095.8|8093.8|41
1716571500000|2024-05-24 17:25:00|8098.8|8096.8|8096.8|8094.8|8099.8|8097.8|8096.3|8094.3|25
1716571800000|2024-05-24 17:30:00|8096.5|8094.5|8094.3|8092.3|8096.8|8094.8|8093.3|8091.3|18
1716572100000|2024-05-24 17:35:00|8094.5|8092.5|8096|8094|8096|8094|8094.5|8092.5|5
1716572400000|2024-05-24 17:40:00|8095.8|8093.8|8095.5|8093.5|8096|8094|8093.5|8091.5|8
1716572700000|2024-05-24 17:45:00|8095.8|8093.8|8096|8094|8096|8094|8094.5|8092.5|9
1716573000000|2024-05-24 17:50:00|8096.3|8094.3|8097|8095|8097.5|8095.5|8096|8094|12
1716573300000|2024-05-24 17:55:00|8096.8|8094.8|8096.5|8094.5|8098.5|8096.5|8096|8094|9
1716573600000|2024-05-24 18:00:00|8096.3|8094.3|8099.8|8097.8|8100.8|8098.8|8096|8094|15
1716573900000|2024-05-24 18:05:00|8100|8098|8100.5|8098.5|8101.3|8099.3|8098.8|8096.8|13
1716574200000|2024-05-24 18:10:00|8100.3|8098.3|8098.5|8096.5|8100.3|8098.3|8097.3|8095.3|10
1716574500000|2024-05-24 18:15:00|8098.8|8096.8|8099|8097|8101.3|8099.3|8098.8|8096.8|70
1716574800000|2024-05-24 18:20:00|8098.8|8096.8|8094.3|8092.3|8098.8|8096.8|8094.3|8092.3|19
1716575100000|2024-05-24 18:25:00|8094.5|8092.5|8094.5|8092.5|8096|8094|8094|8092|8
1716575400000|2024-05-24 18:30:00|8094.8|8092.8|8094.5|8092.5|8096.3|8094.3|8094|8092|7
1716575700000|2024-05-24 18:35:00|8094.8|8092.8|8097|8095|8097|8095|8093.5|8091.5|2
1716576000000|2024-05-24 18:40:00|8096.8|8094.8|8097.5|8095.5|8097.5|8095.5|8096.5|8094.5|4
1716576300000|2024-05-24 18:45:00|8097.3|8095.3|8099|8097|8099.5|8097.5|8097.3|8095.3|17
1716576600000|2024-05-24 18:50:00|8098.8|8096.8|8097|8095|8099.5|8097.5|8096.5|8094.5|18
1716576900000|2024-05-24 18:55:00|8097.3|8095.3|8094|8092|8097.5|8095.5|8094|8092|7
1716577200000|2024-05-24 19:00:00|8094.3|8092.3|8089|8087|8094.5|8092.5|8087.3|8085.3|84
1716577500000|2024-05-24 19:05:00|8089.3|8087.3|8091|8089|8092|8090|8088.5|8086.5|13
1716577800000|2024-05-24 19:10:00|8091.3|8089.3|8091.5|8089.5|8093|8091|8091|8089|8
1716578100000|2024-05-24 19:15:00|8091.8|8089.8|8093|8091|8093.8|8091.8|8091|8089|44
1716578400000|2024-05-24 19:20:00|8092.8|8090.8|8092|8090|8093|8091|8091|8089|15
1716578700000|2024-05-24 19:25:00|8091.8|8089.8|8091|8089|8093|8091|8090.5|8088.5|4
1716579000000|2024-05-24 19:30:00|8091.3|8089.3|8092|8090|8092.8|8090.8|8090|8088|8
1716579300000|2024-05-24 19:35:00|8092.3|8090.3|8094.5|8092.5|8095.5|8093.5|8092|8090|34
1716579600000|2024-05-24 19:40:00|8094.3|8092.3|8092.5|8090.5|8094.3|8092.3|8091.5|8089.5|17
1716579900000|2024-05-24 19:45:00|8092.8|8090.8|8092|8090|8094.5|8092.5|8092|8090|72
1716580200000|2024-05-24 19:50:00|8092.3|8090.3|8094|8092|8095|8093|8092.3|8090.3|58
1716580500000|2024-05-24 19:55:00|8094.3|8092.3|8096.8|8094.8|8096.8|8094.8|8092.5|8090.5|170
1716580800000|2024-05-24 20:00:00|8097|8093|8094.2|8090.2|8099.7|8095.7|8094.2|8090.2|0
1716581100000|2024-05-24 20:05:00|8094.7|8090.7|8095.8|8091.8|8096.9|8092.9|8094.2|8090.2|0
1716581400000|2024-05-24 20:10:00|8095.5|8091.5|8095|8091|8096.1|8092.1|8095|8091|0
1716581700000|2024-05-24 20:15:00|8095.5|8091.5|8095.5|8091.5|8096.1|8092.1|8095|8091|0
1716582000000|2024-05-24 20:20:00|8095.8|8091.8|8096.6|8092.6|8096.6|8092.6|8095.5|8091.5|0
1716582300000|2024-05-24 20:25:00|8096.1|8092.1|8095.8|8091.8|8096.1|8092.1|8095.8|8091.8|0
1716582600000|2024-05-24 20:30:00|8095.5|8091.5|8096.6|8092.6|8096.9|8092.9|8095.5|8091.5|0
1716582900000|2024-05-24 20:35:00|8096.9|8092.9|8096.5|8092.5|8097.7|8093.7|8096.5|8092.5|0
1716583200000|2024-05-24 20:40:00|8096.6|8092.6|8096.7|8092.7|8097.7|8093.7|8095.8|8091.8|0
1716583500000|2024-05-24 20:45:00|8096.6|8092.6|8096.7|8092.7|8097.1|8093.1|8096.6|8092.6|0
1716583800000|2024-05-24 20:50:00|8096.3|8092.3|8096.8|8092.8|8097.1|8093.1|8096.3|8092.3|0
1716584100000|2024-05-24 20:55:00|8096.9|8092.9|8095.9|8091.9|8097.1|8093.1|8095.3|8091.3|0
1716584400000|2024-05-24 21:00:00|8095.8|8091.8|8095.8|8091.8|8095.8|8091.8|8095.8|8091.8|0
1716760800000|2024-05-26 22:00:00|8100.2|8096.2|8099.6|8095.6|8100.7|8096.7|8099.2|8095.2|0
1716761100000|2024-05-26 22:05:00|8099.5|8095.5|8099.6|8095.6|8100.8|8096.8|8099.3|8095.3|0
1716761400000|2024-05-26 22:10:00|8100.1|8096.1|8100.7|8096.7|8101.2|8097.2|8100.1|8096.1|0
1716761700000|2024-05-26 22:15:00|8100.4|8096.4|8100.5|8096.5|8101.3|8097.3|8100.1|8096.1|0
1716762000000|2024-05-26 22:20:00|8100.6|8096.6|8099.8|8095.8|8100.9|8096.9|8099.8|8095.8|0
1716762300000|2024-05-26 22:25:00|8100.2|8096.2|8100.2|8096.2|8100.6|8096.6|8099.8|8095.8|0
1716762600000|2024-05-26 22:30:00|8099.8|8095.8|8099.1|8095.1|8100.2|8096.2|8099.1|8095.1|0
1716762900000|2024-05-26 22:35:00|8099.5|8095.5|8098.3|8094.3|8099.5|8095.5|8097.9|8093.9|0
1716763200000|2024-05-26 22:40:00|8097.9|8093.9|8097.7|8093.7|8098|8094|8097.3|8093.3|0
1716763500000|2024-05-26 22:45:00|8097.6|8093.6|8097|8093|8097.7|8093.7|8096.6|8092.6|0
1716763800000|2024-05-26 22:50:00|8097.1|8093.1|8096.6|8092.6|8097.4|8093.4|8096.6|8092.6|0
1716764100000|2024-05-26 22:55:00|8097|8093|8097.7|8093.7|8097.7|8093.7|8097|8093|0
1716764400000|2024-05-26 23:00:00|8097.4|8093.4|8094.5|8090.5|8097.4|8093.4|8094.3|8090.3|0
1716764700000|2024-05-26 23:05:00|8094.3|8090.3|8094|8090|8094.8|8090.8|8093.5|8089.5|0
1716765000000|2024-05-26 23:10:00|8093.5|8089.5|8094.3|8090.3|8094.3|8090.3|8093.5|8089.5|0
1716765300000|2024-05-26 23:15:00|8094|8090|8094.3|8090.3|8095.1|8091.1|8094|8090|0
1716765600000|2024-05-26 23:20:00|8094|8090|8093.5|8089.5|8094.3|8090.3|8092.9|8088.9|0
1716765900000|2024-05-26 23:25:00|8093.4|8089.4|8091.3|8087.3|8093.4|8089.4|8091.3|8087.3|0
1716766200000|2024-05-26 23:30:00|8091|8087|8091|8087|8092.1|8088.1|8090.5|8086.5|0
1716766500000|2024-05-26 23:35:00|8090.9|8086.9|8089.4|8085.4|8091|8087|8088.4|8084.4|0
1716766800000|2024-05-26 23:40:00|8089|8085|8088.2|8084.2|8089.4|8085.4|8088.2|8084.2|0
1716767100000|2024-05-26 23:45:00|8088|8084|8089|8085|8089|8085|8087.4|8083.4|0
1716767400000|2024-05-26 23:50:00|8089.3|8085.3|8089.8|8085.8|8090.1|8086.1|8088.2|8084.2|0
1716767700000|2024-05-26 23:55:00|8089.3|8085.3|8088.7|8084.7|8089.8|8085.8|8088.7|8084.7|0
1716768000000|2024-05-27 00:00:00|8089|8085|8089|8085|8090.2|8086.2|8087.4|8083.4|0
1716768300000|2024-05-27 00:05:00|8089.1|8085.1|8090.2|8086.2|8090.5|8086.5|8089|8085|0
1716768600000|2024-05-27 00:10:00|8090.5|8086.5|8090.5|8086.5|8091|8087|8089.1|8085.1|0
1716768900000|2024-05-27 00:15:00|8091|8087|8083.5|8080.5|8091|8087|8083.5|8080.5|0
1716769200000|2024-05-27 00:20:00|8082|8079|8080.5|8077.5|8082|8079|8080.4|8077.4|0
1716769500000|2024-05-27 00:25:00|8080.4|8077.4|8082|8079|8082.1|8079.1|8080.4|8077.4|0
1716769800000|2024-05-27 00:30:00|8080.5|8077.5|8082|8079|8082.1|8079.1|8080.5|8077.5|0
1716770100000|2024-05-27 00:35:00|8080.5|8077.5|8081.6|8078.6|8083.2|8080.2|8080.5|8077.5|0
1716770400000|2024-05-27 00:40:00|8083.2|8080.2|8081.6|8078.6|8083.2|8080.2|8081.6|8078.6|0
1716770700000|2024-05-27 00:45:00|8081.7|8078.7|8081.7|8078.7|8081.7|8078.7|8081.6|8078.6|0
1716771000000|2024-05-27 00:50:00|8081.6|8078.6|8081.6|8078.6|8081.7|8078.7|8081.6|8078.6|0
1716771300000|2024-05-27 00:55:00|8081.7|8078.7|8081.7|8078.7|8081.7|8078.7|8081.6|8078.6|0
1716771600000|2024-05-27 01:00:00|8083.3|8080.3|8083.2|8080.2|8084.9|8081.9|8083.2|8080.2|0
1716771900000|2024-05-27 01:05:00|8083.3|8080.3|8084.8|8081.8|8084.8|8081.8|8083.2|8080.2|0
1716772200000|2024-05-27 01:10:00|8084|8081|8084.8|8081.8|8084.8|8081.8|8083.2|8080.2|0
1716772500000|2024-05-27 01:15:00|8083.3|8080.3|8083.2|8080.2|8084.8|8081.8|8081.7|8078.7|0
1716772800000|2024-05-27 01:20:00|8082.5|8079.5|8082.9|8079.9|8083.2|8080.2|8081.3|8078.3|0
1716773100000|2024-05-27 01:25:00|8084.5|8081.5|8084.5|8081.5|8084.5|8081.5|8082.9|8079.9|0
1716773400000|2024-05-27 01:30:00|8086.1|8083.1|8086.1|8083.1|8087.7|8084.7|8086.1|8083.1|0
1716773700000|2024-05-27 01:35:00|8085.3|8082.3|8087.6|8084.6|8087.7|8084.7|8084.5|8081.5|0
1716774000000|2024-05-27 01:40:00|8087.7|8084.7|8087.7|8084.7|8087.7|8084.7|8086.9|8083.9|0
1716774300000|2024-05-27 01:45:00|8089.3|8086.3|8087.7|8084.7|8089.3|8086.3|8087.7|8084.7|0
1716774600000|2024-05-27 01:50:00|8089.3|8086.3|8087.7|8084.7|8089.3|8086.3|8087.7|8084.7|0
1716775500000|2024-05-27 02:05:00|8086.9|8083.9|8086.1|8083.1|8086.9|8083.9|8086.1|8083.1|0
1716776400000|2024-05-27 02:20:00|8086|8083|8086|8083|8086|8083|8086|8083|0
1716776700000|2024-05-27 02:25:00|8086.1|8083.1|8084.5|8081.5|8086.1|8083.1|8084.5|8081.5|0
1716777000000|2024-05-27 02:30:00|8082.9|8079.9|8081.3|8078.3|8082.9|8079.9|8079.7|8076.7|0
1716777300000|2024-05-27 02:35:00|8082.8|8079.8|8082.9|8079.9|8082.9|8079.9|8081.3|8078.3|0
1716777600000|2024-05-27 02:40:00|8084.5|8081.5|8082.9|8079.9|8084.5|8081.5|8082.9|8079.9|0
1716777900000|2024-05-27 02:45:00|8081.4|8078.4|8081.3|8078.3|8081.4|8078.4|8081.3|8078.3|0
1716778200000|2024-05-27 02:50:00|8081.4|8078.4|8082.9|8079.9|8082.9|8079.9|8081.4|8078.4|0
1716778800000|2024-05-27 03:00:00|8083|8080|8083|8080|8083|8080|8083|8080|0
1716779100000|2024-05-27 03:05:00|8084.6|8081.6|8083.1|8080.1|8084.6|8081.6|8083|8080|0
1716779400000|2024-05-27 03:10:00|8083|8080|8083.1|8080.1|8083.1|8080.1|8083|8080|0
1716779700000|2024-05-27 03:15:00|8083|8080|8083|8080|8083.1|8080.1|8083|8080|0
1716780000000|2024-05-27 03:20:00|8083.2|8080.2|8083.5|8080.5|8083.5|8080.5|8083.2|8080.2|0
1716780900000|2024-05-27 03:35:00|8083.4|8080.4|8083.5|8080.5|8083.5|8080.5|8083.4|8080.4|0
1716781200000|2024-05-27 03:40:00|8083.4|8080.4|8083.4|8080.4|8083.5|8080.5|8083.4|8080.4|0
1716781500000|2024-05-27 03:45:00|8083.5|8080.5|8083.5|8080.5|8083.5|8080.5|8083.4|8080.4|0
1716781800000|2024-05-27 03:50:00|8083.4|8080.4|8083.4|8080.4|8083.5|8080.5|8083.4|8080.4|0
1716782400000|2024-05-27 04:00:00|8081.8|8078.8|8081.9|8078.9|8081.9|8078.9|8081.8|8078.8|0
1716782700000|2024-05-27 04:05:00|8081.8|8078.8|8081.8|8078.8|8081.8|8078.8|8081.8|8078.8|0
1716783000000|2024-05-27 04:10:00|8081.9|8078.9|8082|8079|8082|8079|8081.9|8078.9|0
1716783300000|2024-05-27 04:15:00|8083.6|8080.6|8083.6|8080.6|8083.6|8080.6|8083.6|8080.6|0
1716783600000|2024-05-27 04:20:00|8085.2|8082.2|8083.6|8080.6|8085.2|8082.2|8083.6|8080.6|0
1716783900000|2024-05-27 04:25:00|8083.7|8080.7|8083.7|8080.7|8083.7|8080.7|8083.7|8080.7|0
1716784800000|2024-05-27 04:40:00|8082.1|8079.1|8083.7|8080.7|8083.7|8080.7|8082.1|8079.1|0
1716785100000|2024-05-27 04:45:00|8082.1|8079.1|8082.1|8079.1|8082.1|8079.1|8082.1|8079.1|0
1716785400000|2024-05-27 04:50:00|8083.7|8080.7|8083.7|8080.7|8083.7|8080.7|8083.7|8080.7|0
1716785700000|2024-05-27 04:55:00|8085.3|8082.3|8085.3|8082.3|8085.3|8082.3|8083.7|8080.7|0
1716786000000|2024-05-27 05:00:00|8086.9|8083.9|8086.9|8083.9|8086.9|8083.9|8086.9|8083.9|0
1716786300000|2024-05-27 05:05:00|8088.4|8085.4|8088.4|8085.4|8088.4|8085.4|8088.4|8085.4|0
1716786600000|2024-05-27 05:10:00|8086.9|8083.9|8089|8086|8089|8086|8086.9|8083.9|0
1716786900000|2024-05-27 05:15:00|8087.4|8084.4|8087.4|8084.4|8087.4|8084.4|8087.4|8084.4|0
1716787200000|2024-05-27 05:20:00|8085.8|8082.8|8087.4|8084.4|8087.4|8084.4|8085.8|8082.8|0
1716788100000|2024-05-27 05:35:00|8089|8086|8090.5|8087.5|8090.5|8087.5|8088.9|8085.9|0
1716788400000|2024-05-27 05:40:00|8090.6|8087.6|8092.1|8089.1|8092.1|8089.1|8090.6|8087.6|0
1716788700000|2024-05-27 05:45:00|8090.6|8087.6|8090.9|8087.9|8094|8091|8090.1|8087.1|0
1716789000000|2024-05-27 05:50:00|8090.8|8087.8|8090.9|8087.9|8092.5|8089.5|8089.3|8086.3|0
1716789300000|2024-05-27 05:55:00|8092.4|8089.4|8092.5|8089.5|8092.5|8089.5|8090.9|8087.9|0
1716789600000|2024-05-27 06:00:00|8094|8091|8089.8|8087.8|8097.8|8095.8|8087|8085|281
1716789900000|2024-05-27 06:05:00|8089.5|8087.5|8094.5|8092.5|8094.5|8092.5|8088.5|8086.5|136
1716790200000|2024-05-27 06:10:00|8094.8|8092.8|8093|8091|8097.8|8095.8|8093|8091|77
1716790500000|2024-05-27 06:15:00|8092.8|8090.8|8094|8092|8095.8|8093.8|8092|8090|40
1716790800000|2024-05-27 06:20:00|8094.3|8092.3|8095|8093|8096|8094|8093|8091|57
1716791100000|2024-05-27 06:25:00|8094.8|8092.8|8096.5|8094.5|8098.8|8096.8|8093.8|8091.8|46
1716791400000|2024-05-27 06:30:00|8096.3|8094.3|8097.5|8095.5|8097.5|8095.5|8095|8093|44
1716791700000|2024-05-27 06:35:00|8097.8|8095.8|8097.5|8095.5|8097.8|8095.8|8093.8|8091.8|37
1716792000000|2024-05-27 06:40:00|8097.8|8095.8|8094|8092|8097.8|8095.8|8094|8092|122
1716792300000|2024-05-27 06:45:00|8094.3|8092.3|8098|8096|8098|8096|8093.8|8091.8|47
1716792600000|2024-05-27 06:50:00|8098.3|8096.3|8100.5|8098.5|8101|8099|8098.3|8096.3|54
1716792900000|2024-05-27 06:55:00|8100.8|8098.8|8091.8|8089.8|8102|8100|8090.5|8088.5|284
1716793200000|2024-05-27 07:00:00|8091.3|8090.3|8088.3|8087.3|8094.5|8093.5|8084.5|8083.5|981
1716793500000|2024-05-27 07:05:00|8088|8087|8093.3|8092.3|8093.8|8092.8|8085.8|8084.8|474
1716793800000|2024-05-27 07:10:00|8093.5|8092.5|8092.3|8091.3|8094.3|8093.3|8090|8089|352
1716794100000|2024-05-27 07:15:00|8091.8|8090.8|8094.8|8093.8|8095.8|8094.8|8088.5|8087.5|408
1716794400000|2024-05-27 07:20:00|8095|8094|8101|8100|8102|8101|8094.3|8093.3|277
1716794700000|2024-05-27 07:25:00|8100.8|8099.8|8102|8101|8102|8101|8095|8094|357
1716795000000|2024-05-27 07:30:00|8102.3|8101.3|8103.5|8102.5|8104.8|8103.8|8101.8|8100.8|276
1716795300000|2024-05-27 07:35:00|8103.8|8102.8|8103|8102|8106.8|8105.8|8102.8|8101.8|263
1716795600000|2024-05-27 07:40:00|8102.8|8101.8|8102.8|8101.8|8105.8|8104.8|8102.3|8101.3|178
1716795900000|2024-05-27 07:45:00|8103.3|8102.3|8094|8093|8105|8104|8093|8092|518
1716796200000|2024-05-27 07:50:00|8093.8|8092.8|8102.6|8101.6|8102.9|8101.9|8092.3|8091.3|591
1716796500000|2024-05-27 07:55:00|8102.9|8101.9|8101.6|8100.6|8103.9|8102.9|8099.9|8098.9|104
1716796800000|2024-05-27 08:00:00|8101.4|8100.4|8109.1|8108.1|8109.4|8108.4|8101.1|8100.1|150
1716797100000|2024-05-27 08:05:00|8108.9|8107.9|8106.9|8105.9|8110.6|8109.6|8105.6|8104.6|125
1716797400000|2024-05-27 08:10:00|8107.1|8106.1|8104.1|8103.1|8108.4|8107.4|8103.1|8102.1|167
1716797700000|2024-05-27 08:15:00|8103.9|8102.9|8110.6|8109.6|8111.1|8110.1|8102.6|8101.6|99
1716798000000|2024-05-27 08:20:00|8110.9|8109.9|8114.6|8113.6|8115.6|8114.6|8110.4|8109.4|117
1716798300000|2024-05-27 08:25:00|8114.4|8113.4|8110.6|8109.6|8116.9|8115.9|8110.6|8109.6|162
1716798600000|2024-05-27 08:30:00|8110.9|8109.9|8110.1|8109.1|8113.4|8112.4|8108.4|8107.4|94
1716798900000|2024-05-27 08:35:00|8110.4|8109.4|8110.1|8109.1|8111.9|8110.9|8108.4|8107.4|105
1716799200000|2024-05-27 08:40:00|8110.4|8109.4|8109.6|8108.6|8113.4|8112.4|8107.4|8106.4|61
1716799500000|2024-05-27 08:45:00|8109.9|8108.9|8106.9|8105.9|8109.9|8108.9|8105.9|8104.9|83
1716799800000|2024-05-27 08:50:00|8107.1|8106.1|8105.6|8104.6|8109.1|8108.1|8104.6|8103.6|77
1716800100000|2024-05-27 08:55:00|8105.9|8104.9|8110.1|8109.1|8111.4|8110.4|8105.1|8104.1|91
1716800400000|2024-05-27 09:00:00|8110.9|8109.9|8113.1|8112.1|8114.9|8113.9|8108.1|8107.1|139
1716800700000|2024-05-27 09:05:00|8113.4|8112.4|8116.4|8115.4|8116.9|8115.9|8112.6|8111.6|102
1716801000000|2024-05-27 09:10:00|8116.6|8115.6|8112.4|8111.4|8117.4|8116.4|8112.4|8111.4|208
1716801300000|2024-05-27 09:15:00|8112.1|8111.1|8107.9|8106.9|8112.4|8111.4|8105.6|8104.6|185
1716801600000|2024-05-27 09:20:00|8107.6|8106.6|8110.1|8109.1|8110.9|8109.9|8106.9|8105.9|77
1716801900000|2024-05-27 09:25:00|8109.9|8108.9|8107.9|8106.9|8110.4|8109.4|8107.4|8106.4|101
1716802200000|2024-05-27 09:30:00|8107.6|8106.6|8112.1|8111.1|8112.9|8111.9|8107.4|8106.4|91
1716802500000|2024-05-27 09:35:00|8112.4|8111.4|8114.1|8113.1|8115.6|8114.6|8111.1|8110.1|121
1716802800000|2024-05-27 09:40:00|8114.4|8113.4|8113.6|8112.6|8119.1|8118.1|8113.6|8112.6|240
1716803100000|2024-05-27 09:45:00|8113.9|8112.9|8110.4|8109.4|8114.4|8113.4|8108.1|8107.1|132
1716803400000|2024-05-27 09:50:00|8110.1|8109.1|8103.9|8102.9|8110.1|8109.1|8103.1|8102.1|161
1716803700000|2024-05-27 09:55:00|8103.6|8102.6|8106.6|8105.6|8110.9|8109.9|8103.4|8102.4|220
1716804000000|2024-05-27 10:00:00|8106.9|8105.9|8106.1|8105.1|8107.4|8106.4|8104.4|8103.4|164
1716804300000|2024-05-27 10:05:00|8106.4|8105.4|8108.6|8107.6|8110.9|8109.9|8102.6|8101.6|175
1716804600000|2024-05-27 10:10:00|8108.4|8107.4|8109.6|8108.6|8109.9|8108.9|8106.9|8105.9|105
1716804900000|2024-05-27 10:15:00|8109.4|8108.4|8105.1|8104.1|8109.9|8108.9|8103.9|8102.9|59
1716805200000|2024-05-27 10:20:00|8104.9|8103.9|8105.9|8104.9|8106.1|8105.1|8104.4|8103.4|53
1716805500000|2024-05-27 10:25:00|8106.6|8105.6|8105.6|8104.6|8108.4|8107.4|8104.1|8103.1|2851
1716805800000|2024-05-27 10:30:00|8105.4|8104.4|8106.4|8105.4|8106.9|8105.9|8104.1|8103.1|67
1716806100000|2024-05-27 10:35:00|8106.1|8105.1|8106.9|8105.9|8106.9|8105.9|8103.4|8102.4|98
1716806400000|2024-05-27 10:40:00|8107.1|8106.1|8107.4|8106.4|8107.9|8106.9|8104.9|8103.9|76
1716806700000|2024-05-27 10:45:00|8107.1|8106.1|8111.4|8110.4|8111.4|8110.4|8106.9|8105.9|47
1716807000000|2024-05-27 10:50:00|8111.1|8110.1|8109.9|8108.9|8112.4|8111.4|8109.9|8108.9|96
1716807300000|2024-05-27 10:55:00|8109.6|8108.6|8107.1|8106.1|8110.1|8109.1|8106.9|8105.9|46
1716807600000|2024-05-27 11:00:00|8105.9|8104.9|8107.1|8106.1|8107.4|8106.4|8105.4|8104.4|64
1716807900000|2024-05-27 11:05:00|8106.9|8105.9|8104.6|8103.6|8107.9|8106.9|8104.4|8103.4|61
1716808200000|2024-05-27 11:10:00|8104.9|8103.9|8104.4|8103.4|8106.6|8105.6|8103.6|8102.6|54
1716808500000|2024-05-27 11:15:00|8104.6|8103.6|8100.9|8099.9|8104.9|8103.9|8100.4|8099.4|108
1716808800000|2024-05-27 11:20:00|8100.6|8099.6|8101.4|8100.4|8103.1|8102.1|8099.4|8098.4|86
1716809100000|2024-05-27 11:25:00|8101.6|8100.6|8102.6|8101.6|8103.1|8102.1|8100.9|8099.9|82
1716809400000|2024-05-27 11:30:00|8102.4|8101.4|8101.6|8100.6|8102.9|8101.9|8100.1|8099.1|88
1716809700000|2024-05-27 11:35:00|8101.9|8100.9|8103.1|8102.1|8104.9|8103.9|8101.4|8100.4|51
1716810000000|2024-05-27 11:40:00|8103.4|8102.4|8101.7|8100.7|8103.7|8102.7|8101.4|8100.4|56
1716810300000|2024-05-27 11:45:00|8101.4|8100.4|8104.2|8103.2|8104.4|8103.4|8101.2|8100.2|111
1716810600000|2024-05-27 11:50:00|8104.4|8103.4|8106.9|8105.9|8106.9|8105.9|8104.2|8103.2|64
1716810900000|2024-05-27 11:55:00|8106.7|8105.7|8107.9|8106.9|8108.4|8107.4|8105.2|8104.2|84
1716811200000|2024-05-27 12:00:00|8107.7|8106.7|8114.7|8113.7|8115.9|8114.9|8106.4|8105.4|321
1716811500000|2024-05-27 12:05:00|8114.4|8113.4|8118.9|8117.9|8118.9|8117.9|8110.9|8109.9|219
1716811800000|2024-05-27 12:10:00|8119.2|8118.2|8116.4|8115.4|8121.2|8120.2|8115.4|8114.4|180
1716812100000|2024-05-27 12:15:00|8116.7|8115.7|8113.9|8112.9|8116.7|8115.7|8112.7|8111.7|1237
1716812400000|2024-05-27 12:20:00|8114.2|8113.2|8116.2|8115.2|8116.7|8115.7|8113.7|8112.7|80
1716812700000|2024-05-27 12:25:00|8116.4|8115.4|8117.2|8116.2|8118.9|8117.9|8115.9|8114.9|72
1716813000000|2024-05-27 12:30:00|8116.9|8115.9|8115.2|8114.2|8117.2|8116.2|8115.2|8114.2|119
1716813300000|2024-05-27 12:35:00|8115.4|8114.4|8112.9|8111.9|8115.7|8114.7|8112.7|8111.7|57
1716813600000|2024-05-27 12:40:00|8113.2|8112.2|8112.4|8111.4|8115.2|8114.2|8112.4|8111.4|72
1716813900000|2024-05-27 12:45:00|8112.7|8111.7|8110.7|8109.7|8114.7|8113.7|8108.9|8107.9|117
1716814200000|2024-05-27 12:50:00|8110.4|8109.4|8115.2|8114.2|8115.2|8114.2|8110.4|8109.4|72
1716814500000|2024-05-27 12:55:00|8114.9|8113.9|8117.7|8116.7|8118.4|8117.4|8114.4|8113.4|106
1716814800000|2024-05-27 13:00:00|8117.9|8116.9|8120.2|8119.2|8120.7|8119.7|8117.7|8116.7|109
1716815100000|2024-05-27 13:05:00|8119.7|8118.7|8117.4|8116.4|8120.2|8119.2|8116.2|8115.2|155
1716815400000|2024-05-27 13:10:00|8117.7|8116.7|8120.4|8119.4|8120.9|8119.9|8116.7|8115.7|76
1716815700000|2024-05-27 13:15:00|8120.2|8119.2|8117.7|8116.7|8122.2|8121.2|8117.2|8116.2|124
1716816000000|2024-05-27 13:20:00|8117.4|8116.4|8119.2|8118.2|8119.7|8118.7|8117.2|8116.2|163
1716816300000|2024-05-27 13:25:00|8118.9|8117.9|8119.4|8118.4|8119.9|8118.9|8117.7|8116.7|111
1716816600000|2024-05-27 13:30:00|8119.2|8118.2|8118.2|8117.2|8119.9|8118.9|8117.2|8116.2|118
1716816900000|2024-05-27 13:35:00|8118.7|8117.7|8120.7|8119.7|8121.7|8120.7|8118.7|8117.7|138
1716817200000|2024-05-27 13:40:00|8120.4|8119.4|8117.7|8116.7|8120.4|8119.4|8116.9|8115.9|176
1716817500000|2024-05-27 13:45:00|8117.4|8116.4|8115.9|8114.9|8117.7|8116.7|8115.2|8114.2|160
1716817800000|2024-05-27 13:50:00|8115.7|8114.7|8109.7|8108.7|8115.7|8114.7|8109.2|8108.2|224
1716818100000|2024-05-27 13:55:00|8109.2|8108.2|8112.2|8111.2|8113.2|8112.2|8106.2|8105.2|210
1716818400000|2024-05-27 14:00:00|8112.4|8111.4|8113.9|8112.9|8114.2|8113.2|8111.7|8110.7|171
1716818700000|2024-05-27 14:05:00|8113.7|8112.7|8113.9|8112.9|8115.7|8114.7|8112.7|8111.7|127
1716819000000|2024-05-27 14:10:00|8113.7|8112.7|8118|8117|8118|8117|8113|8112|72
1716819300000|2024-05-27 14:15:00|8118.2|8117.2|8120|8119|8120|8119|8117|8116|156
1716819600000|2024-05-27 14:20:00|8119.7|8118.7|8120|8119|8120|8119|8117|8116|119
1716819900000|2024-05-27 14:25:00|8119.7|8118.7|8119.5|8118.5|8120.5|8119.5|8117.5|8116.5|111
1716820200000|2024-05-27 14:30:00|8119.2|8118.2|8120.2|8119.2|8121|8120|8118|8117|164
1716820500000|2024-05-27 14:35:00|8120|8119|8120|8119|8120.5|8119.5|8118|8117|112
1716820800000|2024-05-27 14:40:00|8120.5|8119.5|8123.2|8122.2|8123.7|8122.7|8119.5|8118.5|189
1716821100000|2024-05-27 14:45:00|8123|8122|8122.7|8121.7|8123.2|8122.2|8121.5|8120.5|84
1716821400000|2024-05-27 14:50:00|8122.5|8121.5|8125.5|8124.5|8125.5|8124.5|8122.5|8121.5|125
1716821700000|2024-05-27 14:55:00|8125.2|8124.2|8125.5|8124.5|8127.5|8126.5|8125.2|8124.2|186
1716822000000|2024-05-27 15:00:00|8125.2|8124.2|8122|8121|8125.5|8124.5|8122|8121|93
1716822300000|2024-05-27 15:05:00|8121.7|8120.7|8126|8125|8126|8125|8121.5|8120.5|162
1716822600000|2024-05-27 15:10:00|8126.2|8125.2|8125.7|8124.7|8128|8127|8124.5|8123.5|196
1716822900000|2024-05-27 15:15:00|8126|8125|8127|8126|8127|8126|8125|8124|193
1716823200000|2024-05-27 15:20:00|8126.7|8125.7|8126.5|8125.5|8128.2|8127.2|8126.5|8125.5|272
1716823500000|2024-05-27 15:25:00|8126.2|8125.2|8127.5|8126.5|8128.2|8127.2|8124|8123|495
1716823800000|2024-05-27 15:30:00|8112.8|8110.8|8117.6|8115.6|8117.6|8115.6|8111.6|8109.6|1064
1716824100000|2024-05-27 15:35:00|8117.1|8115.1|8122.1|8120.1|8122.1|8120.1|8116.1|8114.1|648
1716824400000|2024-05-27 15:40:00|8122.3|8120.3|8121.3|8119.3|8123.1|8121.1|8121.1|8119.1|187
1716824700000|2024-05-27 15:45:00|8121.6|8119.6|8121.8|8119.8|8122.1|8120.1|8121.1|8119.1|24
1716825000000|2024-05-27 15:50:00|8122.1|8120.1|8125.6|8123.6|8127.6|8125.6|8121.8|8119.8|352
1716825300000|2024-05-27 15:55:00|8126.1|8124.1|8127.3|8125.3|8128.3|8126.3|8125.8|8123.8|75
1716825600000|2024-05-27 16:00:00|8126.6|8124.6|8127.6|8125.6|8128.3|8126.3|8126.6|8124.6|69
1716825900000|2024-05-27 16:05:00|8128.1|8126.1|8127.8|8125.8|8128.8|8126.8|8127.3|8125.3|75
1716826200000|2024-05-27 16:10:00|8127.6|8125.6|8126.8|8124.8|8128.6|8126.6|8126.8|8124.8|29
1716826500000|2024-05-27 16:15:00|8126.6|8124.6|8128.3|8126.3|8128.8|8126.8|8126.6|8124.6|26
1716826800000|2024-05-27 16:20:00|8128.1|8126.1|8128.1|8126.1|8128.8|8126.8|8127.6|8125.6|25
1716827100000|2024-05-27 16:25:00|8128.3|8126.3|8129.1|8127.1|8129.1|8127.1|8127.6|8125.6|64
1716827400000|2024-05-27 16:30:00|8129.3|8127.3|8125.8|8123.8|8129.3|8127.3|8125.1|8123.1|17
1716827700000|2024-05-27 16:35:00|8125.6|8123.6|8128.6|8126.6|8130.1|8128.1|8125.6|8123.6|40
1716828000000|2024-05-27 16:40:00|8129.1|8127.1|8129.3|8127.3|8130.1|8128.1|8128.8|8126.8|19
1716828300000|2024-05-27 16:45:00|8129.1|8127.1|8131.3|8129.3|8131.6|8129.6|8128.8|8126.8|11
1716828600000|2024-05-27 16:50:00|8131.1|8129.1|8130.1|8128.1|8131.1|8129.1|8130.1|8128.1|10
1716828900000|2024-05-27 16:55:00|8130.3|8128.3|8129.1|8127.1|8131.1|8129.1|8128.8|8126.8|39
1716829200000|2024-05-27 17:00:00|8128.8|8126.8|8129.3|8127.3|8129.3|8127.3|8128.8|8126.8|6
1716829500000|2024-05-27 17:05:00|8128.3|8126.3|8131.6|8129.6|8132.1|8130.1|8125.6|8123.6|156
1716829800000|2024-05-27 17:10:00|8131.3|8129.3|8131.8|8129.8|8131.8|8129.8|8130.6|8128.6|24
1716830100000|2024-05-27 17:15:00|8131.6|8129.6|8131.3|8129.3|8132.1|8130.1|8130.8|8128.8|12
1716830400000|2024-05-27 17:20:00|8131.1|8129.1|8130.1|8128.1|8131.1|8129.1|8130.1|8128.1|11
1716830700000|2024-05-27 17:25:00|8130.3|8128.3|8130.8|8128.8|8130.8|8128.8|8130.3|8128.3|2
1716831000000|2024-05-27 17:30:00|8130.6|8128.6|8130.1|8128.1|8130.6|8128.6|8129.8|8127.8|1
1716831300000|2024-05-27 17:35:00|8129.8|8127.8|8129.8|8127.8|8130.1|8128.1|8129.8|8127.8|2
1716831600000|2024-05-27 17:40:00|8130.1|8128.1|8129.6|8127.6|8130.1|8128.1|8129.6|8127.6|1
1716831900000|2024-05-27 17:45:00|8129.3|8127.3|8129.3|8127.3|8129.6|8127.6|8129.3|8127.3|6
1716832200000|2024-05-27 17:50:00|8129.1|8127.1|8129.3|8127.3|8129.3|8127.3|8127.8|8125.8|6
1716832500000|2024-05-27 17:55:00|8129.1|8127.1|8126.8|8124.8|8129.3|8127.3|8126.8|8124.8|2
1716832800000|2024-05-27 18:00:00|8127.1|8125.1|8129.3|8127.3|8129.3|8127.3|8127.1|8125.1|8
1716833100000|2024-05-27 18:05:00|8129.1|8127.1|8128.1|8126.1|8129.1|8127.1|8128.1|8126.1|2
1716833400000|2024-05-27 18:10:00|8127.8|8125.8|8128.8|8126.8|8128.8|8126.8|8127.8|8125.8|1
1716834000000|2024-05-27 18:20:00|8129.1|8127.1|8129.3|8127.3|8129.8|8127.8|8129.1|8127.1|3
1716834300000|2024-05-27 18:25:00|8129.1|8127.1|8129.3|8127.3|8130.3|8128.3|8129.1|8127.1|3
1716834600000|2024-05-27 18:30:00|8129.6|8127.6|8129.3|8127.3|8130.3|8128.3|8129.1|8127.1|3
1716834900000|2024-05-27 18:35:00|8129.1|8127.1|8129.3|8127.3|8129.8|8127.8|8128.1|8126.1|4
1716835200000|2024-05-27 18:40:00|8129.1|8127.1|8128.6|8126.6|8129.1|8127.1|8128.6|8126.6|2
1716835500000|2024-05-27 18:45:00|8128.8|8126.8|8129.1|8127.1|8129.3|8127.3|8128.8|8126.8|2
1716835800000|2024-05-27 18:50:00|8129.3|8127.3|8129.1|8127.1|8129.3|8127.3|8129.1|8127.1|1
1716836100000|2024-05-27 18:55:00|8129.3|8127.3|8129.1|8127.1|8129.3|8127.3|8129.1|8127.1|1
1716836400000|2024-05-27 19:00:00|8129.3|8127.3|8129.1|8127.1|8129.3|8127.3|8129.1|8127.1|0
1716836700000|2024-05-27 19:05:00|8128.8|8126.8|8128.3|8126.3|8128.8|8126.8|8128.3|8126.3|8
1716837000000|2024-05-27 19:10:00|8128.1|8126.1|8127.3|8125.3|8128.1|8126.1|8127.1|8125.1|2
1716837300000|2024-05-27 19:15:00|8127.6|8125.6|8127.8|8125.8|8129.6|8127.6|8127.6|8125.6|22
1716837600000|2024-05-27 19:20:00|8127.6|8125.6|8127.8|8125.8|8127.8|8125.8|8126.6|8124.6|9
1716837900000|2024-05-27 19:25:00|8127.6|8125.6|8127.8|8125.8|8129.1|8127.1|8126.6|8124.6|33
1716838200000|2024-05-27 19:30:00|8127.6|8125.6|8127.1|8125.1|8127.6|8125.6|8126.1|8124.1|35
1716838500000|2024-05-27 19:35:00|||||||||2
1716838800000|2024-05-27 19:40:00|8127.3|8125.3|8127.8|8125.8|8128.1|8126.1|8127.1|8125.1|5
1716839100000|2024-05-27 19:45:00|8127.6|8125.6|8127.6|8125.6|8127.8|8125.8|8126.8|8124.8|30
1716839400000|2024-05-27 19:50:00|8128.1|8126.1|8129.6|8127.6|8129.6|8127.6|8127.8|8125.8|30
1716839700000|2024-05-27 19:55:00|8130.1|8128.1|8128.8|8126.8|8130.1|8128.1|8125.6|8123.6|95
1716840000000|2024-05-27 20:00:00|8129.3|8125.3|8129.3|8125.3|8129.3|8125.3|8129.3|8125.3|0
1716840600000|2024-05-27 20:10:00|8129.4|8125.4|8129.4|8125.4|8129.4|8125.4|8129.4|8125.4|0
1716840900000|2024-05-27 20:15:00|8129.3|8125.3|8129.3|8125.3|8129.3|8125.3|8129.3|8125.3|0
1716841800000|2024-05-27 20:30:00|8129|8125|8129|8125|8129|8125|8129|8125|0
1716843000000|2024-05-27 20:50:00|8128.8|8124.8|8129.1|8125.1|8129.1|8125.1|8128.8|8124.8|0
1716843300000|2024-05-27 20:55:00|8129.4|8125.4|8129.9|8125.9|8129.9|8125.9|8129.4|8125.4|0
1716847200000|2024-05-27 22:00:00|8131.7|8127.7|8126.7|8122.7|8132.8|8128.8|8126.5|8122.5|0
1716847500000|2024-05-27 22:05:00|8126.9|8122.9|8126.5|8122.5|8126.9|8122.9|8125.9|8121.9|0
1716847800000|2024-05-27 22:10:00|8126.2|8122.2|8125.5|8121.5|8126.2|8122.2|8125.1|8121.1|0
1716848100000|2024-05-27 22:15:00|8125.2|8121.2|8124.7|8120.7|8125.5|8121.5|8124.4|8120.4|0
1716848400000|2024-05-27 22:20:00|8123.9|8119.9|8122.5|8118.5|8124.2|8120.2|8122.5|8118.5|0
1716848700000|2024-05-27 22:25:00|8122.8|8118.8|8122.1|8118.1|8122.8|8118.8|8121.3|8117.3|0
1716849000000|2024-05-27 22:30:00|8121.7|8117.7|8121.6|8117.6|8123.1|8119.1|8121.2|8117.2|0
1716849300000|2024-05-27 22:35:00|8121.2|8117.2|8119.7|8115.7|8122|8118|8118.6|8114.6|0
1716849600000|2024-05-27 22:40:00|8119.4|8115.4|8121.1|8117.1|8121.2|8117.2|8119.4|8115.4|0
1716849900000|2024-05-27 22:45:00|8121.4|8117.4|8122.8|8118.8|8123.1|8119.1|8120.9|8116.9|0
1716850200000|2024-05-27 22:50:00|8122.5|8118.5|8124|8120|8124.3|8120.3|8122.5|8118.5|0
1716850500000|2024-05-27 22:55:00|8123.8|8119.8|8124.3|8120.3|8124.8|8120.8|8123.6|8119.6|0
1716850800000|2024-05-27 23:00:00|8124|8120|8122.9|8118.9|8124.3|8120.3|8122.9|8118.9|0
1716851100000|2024-05-27 23:05:00|8123.2|8119.2|8124.3|8120.3|8124.3|8120.3|8122.2|8118.2|0
1716851400000|2024-05-27 23:10:00|8124|8120|8123.7|8119.7|8124|8120|8122.9|8118.9|0
1716851700000|2024-05-27 23:15:00|8123.6|8119.6|8124|8120|8124|8120|8123.2|8119.2|0
1716852000000|2024-05-27 23:20:00|8123.7|8119.7|8122.8|8118.8|8124|8120|8122.8|8118.8|0
1716852300000|2024-05-27 23:25:00|8122.5|8118.5|8122.5|8118.5|8122.5|8118.5|8121.4|8117.4|0
1716852600000|2024-05-27 23:30:00|8122.2|8118.2|8122.4|8118.4|8122.7|8118.7|8121.4|8117.4|0
1716852900000|2024-05-27 23:35:00|8122.5|8118.5|8122.1|8118.1|8122.7|8118.7|8122.1|8118.1|0
1716853200000|2024-05-27 23:40:00|8122|8118|8122.1|8118.1|8122.4|8118.4|8121.6|8117.6|0
1716853500000|2024-05-27 23:45:00|8122|8118|8121.3|8117.3|8122|8118|8120.8|8116.8|0
1716853800000|2024-05-27 23:50:00|8121.6|8117.6|8120.2|8116.2|8121.6|8117.6|8119.7|8115.7|0
1716854100000|2024-05-27 23:55:00|8119.7|8115.7|8119.4|8115.4|8120.8|8116.8|8118.7|8114.7|0
1716854400000|2024-05-28 00:00:00|8119.2|8115.2|8119.4|8115.4|8119.4|8115.4|8116.3|8112.3|0
1716854700000|2024-05-28 00:05:00|8119.7|8115.7|8117.8|8113.8|8120.5|8116.5|8117.8|8113.8|0
1716855000000|2024-05-28 00:10:00|8118.2|8114.2|8121.1|8117.1|8121.1|8117.1|8116.1|8112.1|0
1716855300000|2024-05-28 00:15:00|8121.2|8117.2|8123.3|8120.3|8128.5|8125.5|8121.1|8117.1|0
1716855600000|2024-05-28 00:20:00|8123.4|8120.4|8121.8|8118.8|8124.9|8121.9|8121.7|8118.7|0
1716855900000|2024-05-28 00:25:00|8121.7|8118.7|8120.2|8117.2|8121.8|8118.8|8120.2|8117.2|0
1716856200000|2024-05-28 00:30:00|8118.7|8115.7|8118.7|8115.7|8118.7|8115.7|8118.7|8115.7|0
1716856500000|2024-05-28 00:35:00|8119.5|8116.5|8120.3|8117.3|8121.1|8118.1|8119.5|8116.5|0
1716856800000|2024-05-28 00:40:00|8121.1|8118.1|8121.8|8118.8|8121.9|8118.9|8121.1|8118.1|0
1716857100000|2024-05-28 00:45:00|8120.3|8117.3|8118.7|8115.7|8120.3|8117.3|8118.7|8115.7|0
1716857400000|2024-05-28 00:50:00|8120.2|8117.2|8118.7|8115.7|8120.3|8117.3|8118.7|8115.7|0
1716857700000|2024-05-28 00:55:00|8119.5|8116.5|8118.7|8115.7|8120.3|8117.3|8118.7|8115.7|0
1716858000000|2024-05-28 01:00:00|8120.3|8117.3|8120.3|8117.3|8120.3|8117.3|8118.7|8115.7|0
1716858300000|2024-05-28 01:05:00|8121.9|8118.9|8121.9|8118.9|8121.9|8118.9|8121.9|8118.9|0
1716858600000|2024-05-28 01:10:00|8120.3|8117.3|8120.3|8117.3|8120.3|8117.3|8120.3|8117.3|0
1716858900000|2024-05-28 01:15:00|8120.7|8117.7|8120.6|8117.6|8120.7|8117.7|8119|8116|0
1716859200000|2024-05-28 01:20:00|8120.7|8117.7|8120.7|8117.7|8120.7|8117.7|8119.1|8116.1|0
1716859500000|2024-05-28 01:25:00|8120.6|8117.6|8120.7|8117.7|8120.7|8117.7|8120.6|8117.6|0
1716859800000|2024-05-28 01:30:00|8123.8|8120.8|8127|8124|8127|8124|8123.8|8120.8|0
1716860100000|2024-05-28 01:35:00|8126.9|8123.9|8123.8|8120.8|8127|8124|8123.8|8120.8|0
1716860400000|2024-05-28 01:40:00|8125.4|8122.4|8123.8|8120.8|8125.4|8122.4|8122.2|8119.2|0
1716860700000|2024-05-28 01:45:00|8125.4|8122.4|8125.4|8122.4|8125.4|8122.4|8123.8|8120.8|0
1716861000000|2024-05-28 01:50:00|8123.9|8120.9|8125.4|8122.4|8125.4|8122.4|8123.8|8120.8|0
1716861600000|2024-05-28 02:00:00|8127|8124|8127|8124|8127|8124|8127|8124|0
1716861900000|2024-05-28 02:05:00|8125.4|8122.4|8128.4|8125.4|8128.4|8125.4|8125.2|8122.2|0
1716862200000|2024-05-28 02:10:00|8129.9|8126.9|8129.9|8126.9|8129.9|8126.9|8128.3|8125.3|0
1716862800000|2024-05-28 02:20:00|8131.5|8128.5|8131.5|8128.5|8131.5|8128.5|8131.5|8128.5|0
1716863100000|2024-05-28 02:25:00|8131.4|8128.4|8129.9|8126.9|8131.4|8128.4|8129.9|8126.9|0
1716863400000|2024-05-28 02:30:00|8131.4|8128.4|8131.4|8128.4|8131.4|8128.4|8131.4|8128.4|0
1716863700000|2024-05-28 02:35:00|8131.5|8128.5|8131.5|8128.5|8131.5|8128.5|8131.5|8128.5|0
1716864000000|2024-05-28 02:40:00|8131.4|8128.4|8131.4|8128.4|8131.5|8128.5|8131.4|8128.4|0
1716864300000|2024-05-28 02:45:00|8131.5|8128.5|8131.5|8128.5|8131.5|8128.5|8131.4|8128.4|0
1716864900000|2024-05-28 02:55:00|8133|8130|8133|8130|8133|8130|8133|8130|0
1716865200000|2024-05-28 03:00:00|8131.5|8128.5|8131.4|8128.4|8131.5|8128.5|8131.4|8128.4|0
1716865500000|2024-05-28 03:05:00|8131.5|8128.5|8133|8130|8133|8130|8131.4|8128.4|0
1716865800000|2024-05-28 03:10:00|8134.6|8131.6|8134.6|8131.6|8134.6|8131.6|8134.6|8131.6|0
1716866100000|2024-05-28 03:15:00|8133|8130|8133|8130|8133|8130|8133|8130|0
1716866400000|2024-05-28 03:20:00|8134.5|8131.5|8136.8|8133.8|8136.8|8133.8|8134.5|8131.5|0
1716866700000|2024-05-28 03:25:00|8138.3|8135.3|8138.4|8135.4|8138.4|8135.4|8138.3|8135.3|0
1716867000000|2024-05-28 03:30:00|8139.9|8136.9|8139.9|8136.9|8139.9|8136.9|8139.9|8136.9|0
1716867900000|2024-05-28 03:45:00|8138.4|8135.4|8138.4|8135.4|8139.9|8136.9|8138.4|8135.4|0
1716868500000|2024-05-28 03:55:00|8137.7|8134.7|8137.7|8134.7|8137.7|8134.7|8137.7|8134.7|0
1716868800000|2024-05-28 04:00:00|8137.6|8134.6|8137.6|8134.6|8137.7|8134.7|8137.6|8134.6|0
1716869400000|2024-05-28 04:10:00|8137.5|8134.5|8137.5|8134.5|8137.6|8134.6|8137.5|8134.5|0
1716870000000|2024-05-28 04:20:00|8136.9|8133.9|8136.9|8133.9|8136.9|8133.9|8136.9|8133.9|0
1716870300000|2024-05-28 04:25:00|8135.4|8132.4|8136.9|8133.9|8136.9|8133.9|8135.4|8132.4|0
1716870600000|2024-05-28 04:30:00|8138.5|8135.5|8138.5|8135.5|8140.1|8137.1|8138.5|8135.5|0
1716871200000|2024-05-28 04:40:00|8136.9|8133.9|8136.9|8133.9|8138.5|8135.5|8136.9|8133.9|0
1716871500000|2024-05-28 04:45:00|8135.3|8132.3|8132.2|8129.2|8135.4|8132.4|8132.2|8129.2|0
1716872100000|2024-05-28 04:55:00|8130.6|8127.6|8130.6|8127.6|8130.6|8127.6|8130.6|8127.6|0
1716872400000|2024-05-28 05:00:00|8130.7|8127.7|8132.2|8129.2|8132.2|8129.2|8130.6|8127.6|0
1716873000000|2024-05-28 05:10:00|8133.8|8130.8|8132.3|8129.3|8133.8|8130.8|8130.7|8127.7|0
1716873300000|2024-05-28 05:15:00|8132.2|8129.2|8130.7|8127.7|8132.3|8129.3|8130.7|8127.7|0
1716873600000|2024-05-28 05:20:00|8132.2|8129.2|8132.3|8129.3|8132.3|8129.3|8132.2|8129.2|0
1716873900000|2024-05-28 05:25:00|8132.2|8129.2|8130.7|8127.7|8132.3|8129.3|8130.7|8127.7|0
1716874200000|2024-05-28 05:30:00|8130.6|8127.6|8129.1|8126.1|8130.6|8127.6|8129.1|8126.1|0
1716874500000|2024-05-28 05:35:00|8127.5|8124.5|8129.3|8126.3|8129.4|8126.4|8127.5|8124.5|0
1716874800000|2024-05-28 05:40:00|8129.4|8126.4|8129.4|8126.4|8130.2|8127.2|8129.3|8126.3|0
1716875100000|2024-05-28 05:45:00|8130.2|8127.2|8129.2|8126.2|8131|8128|8129.2|8126.2|0
1716875400000|2024-05-28 05:50:00|8130.8|8127.8|8133.9|8130.9|8133.9|8130.9|8130.8|8127.8|0
1716875700000|2024-05-28 05:55:00|8133.1|8130.1|8130.8|8127.8|8133.9|8130.9|8130.8|8127.8|0
1716876000000|2024-05-28 06:00:00|8131.3|8127.3|8119.3|8117.3|8131.3|8127.3|8117.1|8115.1|218
1716876300000|2024-05-28 06:05:00|8119.6|8117.6|8116.3|8114.3|8120.3|8118.3|8115.8|8113.8|114
1716876600000|2024-05-28 06:10:00|8116.1|8114.1|8120.3|8118.3|8121.1|8119.1|8115.3|8113.3|113
1716876900000|2024-05-28 06:15:00|8120.1|8118.1|8118.8|8116.8|8120.1|8118.1|8117.3|8115.3|65
1716877200000|2024-05-28 06:20:00|8118.6|8116.6|8121.8|8119.8|8122.3|8120.3|8117.8|8115.8|41
1716877500000|2024-05-28 06:25:00|8122.1|8120.1|8120.1|8118.1|8122.1|8120.1|8118.3|8116.3|37
1716877800000|2024-05-28 06:30:00|8120.3|8118.3|8120.8|8118.8|8121.8|8119.8|8118.8|8116.8|48
1716878100000|2024-05-28 06:35:00|8120.6|8118.6|8123.8|8121.8|8124.8|8122.8|8120.6|8118.6|44
1716878400000|2024-05-28 06:40:00|8124.1|8122.1|8126.8|8124.8|8127.1|8125.1|8124.1|8122.1|43
1716878700000|2024-05-28 06:45:00|8126.6|8124.6|8132.3|8130.3|8132.8|8130.8|8126.6|8124.6|116
1716879000000|2024-05-28 06:50:00|8132.1|8130.1|8132.8|8130.8|8133.6|8131.6|8130.1|8128.1|67
1716879300000|2024-05-28 06:55:00|8132.6|8130.6|8134.3|8132.3|8140.3|8138.3|8131.3|8129.3|354
1716879600000|2024-05-28 07:00:00|8133.8|8132.8|8145.6|8144.6|8150.8|8149.8|8133.8|8132.8|1905
1716879900000|2024-05-28 07:05:00|8145.3|8144.3|8137.3|8136.3|8146.1|8145.1|8134.6|8133.6|688
1716880200000|2024-05-28 07:10:00|8137.6|8136.6|8125.6|8124.6|8142.1|8141.1|8125.6|8124.6|506
1716880500000|2024-05-28 07:15:00|8125.3|8124.3|8119.3|8118.3|8127.8|8126.8|8115.6|8114.6|702
1716880800000|2024-05-28 07:20:00|8119.6|8118.6|8124.1|8123.1|8125.1|8124.1|8115.1|8114.1|318
1716881100000|2024-05-28 07:25:00|8123.8|8122.8|8121.3|8120.3|8125.3|8124.3|8117.6|8116.6|279
1716881400000|2024-05-28 07:30:00|8121.6|8120.6|8114.3|8113.3|8123.6|8122.6|8114.1|8113.1|304
1716881700000|2024-05-28 07:35:00|8114.6|8113.6|8118.1|8117.1|8122.6|8121.6|8113.1|8112.1|250
1716882000000|2024-05-28 07:40:00|8118.3|8117.3|8117.1|8116.1|8119.6|8118.6|8112.3|8111.3|196
1716882300000|2024-05-28 07:45:00|8117.3|8116.3|8116.6|8115.6|8118.1|8117.1|8112.3|8111.3|152
1716882600000|2024-05-28 07:50:00|8116.3|8115.3|8114.7|8113.7|8119|8118|8114.5|8113.5|162
1716882900000|2024-05-28 07:55:00|8114.5|8113.5|8113.7|8112.7|8118|8117|8111.7|8110.7|144
1716883200000|2024-05-28 08:00:00|8114|8113|8121.7|8120.7|8122.5|8121.5|8114|8113|214
1716883500000|2024-05-28 08:05:00|8121.5|8120.5|8117.5|8116.5|8121.5|8120.5|8117|8116|175
1716883800000|2024-05-28 08:10:00|8117.7|8116.7|8117.7|8116.7|8122|8121|8117|8116|185
1716884100000|2024-05-28 08:15:00|8117.5|8116.5|8116|8115|8123.5|8122.5|8113.7|8112.7|291
1716884400000|2024-05-28 08:20:00|8115.7|8114.7|8119.2|8118.2|8119.2|8118.2|8112.5|8111.5|144
1716884700000|2024-05-28 08:25:00|8119.5|8118.5|8120.5|8119.5|8122.5|8121.5|8119|8118|152
1716885000000|2024-05-28 08:30:00|8120.7|8119.7|8122.7|8121.7|8124.5|8123.5|8119.7|8118.7|180
1716885300000|2024-05-28 08:35:00|8123|8122|8122.5|8121.5|8124|8123|8119.7|8118.7|86
1716885600000|2024-05-28 08:40:00|8122.2|8121.2|8120.7|8119.7|8125.5|8124.5|8120|8119|193
1716885900000|2024-05-28 08:45:00|8120.5|8119.5|8123|8122|8123.5|8122.5|8119|8118|133
1716886200000|2024-05-28 08:50:00|8123.2|8122.2|8117.7|8116.7|8123.5|8122.5|8117.5|8116.5|209
1716886500000|2024-05-28 08:55:00|8117.5|8116.5|8119|8118|8121|8120|8117|8116|135
1716886800000|2024-05-28 09:00:00|8119.2|8118.2|8121|8120|8122.7|8121.7|8118.7|8117.7|131
1716887100000|2024-05-28 09:05:00|8120.7|8119.7|8117|8116|8121.5|8120.5|8115.5|8114.5|197
1716887400000|2024-05-28 09:10:00|8117.2|8116.2|8113.7|8112.7|8117.7|8116.7|8112.2|8111.2|215
1716887700000|2024-05-28 09:15:00|8113.5|8112.5|8115.7|8114.7|8117.5|8116.5|8111.7|8110.7|240
1716888000000|2024-05-28 09:20:00|8115.5|8114.5|8120|8119|8120|8119|8115.2|8114.2|160
1716888300000|2024-05-28 09:25:00|8119.7|8118.7|8109.7|8108.7|8120|8119|8109.5|8108.5|184
1716888600000|2024-05-28 09:30:00|8110|8109|8108|8107|8111.5|8110.5|8107.5|8106.5|142
1716888900000|2024-05-28 09:35:00|8108.2|8107.2|8109|8108|8109.5|8108.5|8106.5|8105.5|168
1716889200000|2024-05-28 09:40:00|8109.2|8108.2|8108.5|8107.5|8112|8111|8108|8107|198
1716889500000|2024-05-28 09:45:00|8108.7|8107.7|8108.7|8107.7|8111.2|8110.2|8108.2|8107.2|137
1716889800000|2024-05-28 09:50:00|8109|8108|8105.5|8104.5|8109|8108|8105.2|8104.2|119
1716890100000|2024-05-28 09:55:00|8105.2|8104.2|8103.5|8102.5|8106.5|8105.5|8102.7|8101.7|161
1716890400000|2024-05-28 10:00:00|8103.2|8102.2|8103|8102|8103.7|8102.7|8101.2|8100.2|169
1716890700000|2024-05-28 10:05:00|8103.2|8102.2|8102.5|8101.5|8103.5|8102.5|8100.5|8099.5|109
1716891000000|2024-05-28 10:10:00|8102.7|8101.7|8100|8099|8104|8103|8098.5|8097.5|130
1716891300000|2024-05-28 10:15:00|8099.5|8098.5|8095.2|8094.2|8101.7|8100.7|8092.5|8091.5|264
1716891600000|2024-05-28 10:20:00|8095|8094|8086.7|8085.7|8096|8095|8083.7|8082.7|389
1716891900000|2024-05-28 10:25:00|8086.5|8085.5|8080|8079|8087|8086|8079.7|8078.7|179
1716892200000|2024-05-28 10:30:00|8080.2|8079.2|8088|8087|8088.2|8087.2|8079.5|8078.5|379
1716892500000|2024-05-28 10:35:00|8087.5|8086.5|8088.5|8087.5|8090.5|8089.5|8086.2|8085.2|308
1716892800000|2024-05-28 10:40:00|8089|8088|8089.7|8088.7|8091|8090|8088.5|8087.5|150
1716893100000|2024-05-28 10:45:00|8089.5|8088.5|8084.2|8083.2|8089.5|8088.5|8084.2|8083.2|200
1716893400000|2024-05-28 10:50:00|8084.5|8083.5|8084|8083|8088|8087|8082.5|8081.5|213
1716893700000|2024-05-28 10:55:00|8084.5|8083.5|8086.7|8085.7|8087.2|8086.2|8083.5|8082.5|124
1716894000000|2024-05-28 11:00:00|8087|8086|8086|8085|8088|8087|8084.5|8083.5|230
1716894300000|2024-05-28 11:05:00|8086.2|8085.2|8085.5|8084.5|8088|8087|8085|8084|116
1716894600000|2024-05-28 11:10:00|8085.7|8084.7|8089.5|8088.5|8090|8089|8082.5|8081.5|180
1716894900000|2024-05-28 11:15:00|8089.2|8088.2|8090.5|8089.5|8091|8090|8088.2|8087.2|128
1716895200000|2024-05-28 11:20:00|8090.2|8089.2|8085.2|8084.2|8090.2|8089.2|8084.2|8083.2|104
1716895500000|2024-05-28 11:25:00|8085|8084|8086.7|8085.7|8089|8088|8085|8084|75
1716895800000|2024-05-28 11:30:00|8086.5|8085.5|8086.2|8085.2|8088|8087|8083.2|8082.2|148
1716896100000|2024-05-28 11:35:00|8086|8085|8080.7|8079.7|8086.5|8085.5|8080.5|8079.5|114
1716896400000|2024-05-28 11:40:00|8081|8080|8077.2|8076.2|8082.5|8081.5|8076.5|8075.5|208
1716896700000|2024-05-28 11:45:00|8077|8076|8081.7|8080.7|8081.7|8080.7|8075.5|8074.5|202
1716897000000|2024-05-28 11:50:00|8082|8081|8081.7|8080.7|8083|8082|8080.5|8079.5|155
1716897300000|2024-05-28 11:55:00|8081.5|8080.5|8080.2|8079.2|8082|8081|8079|8078|120
1716897600000|2024-05-28 12:00:00|8080|8079|8077.7|8076.7|8082|8081|8076.2|8075.2|295
1716897900000|2024-05-28 12:05:00|8078|8077|8080.7|8079.7|8083|8082|8077.5|8076.5|174
1716898200000|2024-05-28 12:10:00|8081|8080|8078|8077|8081.5|8080.5|8078|8077|148
1716898500000|2024-05-28 12:15:00|8077.5|8076.5|8073.7|8072.7|8078|8077|8072.5|8071.5|516
1716898800000|2024-05-28 12:20:00|8074|8073|8073.5|8072.5|8075.7|8074.7|8071|8070|215
1716899100000|2024-05-28 12:25:00|8074|8073|8073.5|8072.5|8077|8076|8072|8071|186
1716899400000|2024-05-28 12:30:00|8073.7|8072.7|8070.5|8069.5|8074.5|8073.5|8069.5|8068.5|237
1716899700000|2024-05-28 12:35:00|8070.2|8069.2|8071.2|8070.2|8073.7|8072.7|8069.5|8068.5|206
1716900000000|2024-05-28 12:40:00|8071.5|8070.5|8066.7|8065.7|8071.7|8070.7|8066.5|8065.5|318
1716900300000|2024-05-28 12:45:00|8066.5|8065.5|8067.7|8066.7|8068.2|8067.2|8060.7|8059.7|462
1716900600000|2024-05-28 12:50:00|8068|8067|8069|8068|8072|8071|8066.2|8065.2|269
1716900900000|2024-05-28 12:55:00|8068.7|8067.7|8068.5|8067.5|8069.5|8068.5|8067|8066|194
1716901200000|2024-05-28 13:00:00|8068.2|8067.2|8067.5|8066.5|8070|8069|8065.5|8064.5|227
1716901500000|2024-05-28 13:05:00|8067.7|8066.7|8074.2|8073.2|8076.5|8075.5|8067.7|8066.7|304
1716901800000|2024-05-28 13:10:00|8074|8073|8077.5|8076.5|8078.5|8077.5|8072.7|8071.7|258
1716902100000|2024-05-28 13:15:00|8077.7|8076.7|8067|8066|8078.5|8077.5|8066.7|8065.7|224
1716902400000|2024-05-28 13:20:00|8067.2|8066.2|8072.7|8071.7|8073|8072|8066.7|8065.7|87
1716902700000|2024-05-28 13:25:00|8072.5|8071.5|8072.2|8071.2|8075.5|8074.5|8070|8069|107
1716903000000|2024-05-28 13:30:00|8072|8071|8068.2|8067.2|8074.2|8073.2|8067.7|8066.7|319
1716903300000|2024-05-28 13:35:00|8068|8067|8063.7|8062.7|8068.2|8067.2|8059.5|8058.5|523
1716903600000|2024-05-28 13:40:00|8064.2|8063.2|8070|8069|8072.2|8071.2|8064.2|8063.2|319
1716903900000|2024-05-28 13:45:00|8070.2|8069.2|8069.7|8068.7|8071.5|8070.5|8067.2|8066.2|328
1716904200000|2024-05-28 13:50:00|8069.5|8068.5|8064|8063|8070|8069|8063|8062|273
1716904500000|2024-05-28 13:55:00|8064.2|8063.2|8058.2|8057.2|8065|8064|8056.5|8055.5|266
1716904800000|2024-05-28 14:00:00|8057.5|8056.5|8052|8051|8057.5|8056.5|8048|8047|529
1716905100000|2024-05-28 14:05:00|8052.2|8051.2|8050.7|8049.7|8052.7|8051.7|8045.7|8044.7|378
1716905400000|2024-05-28 14:10:00|8050.3|8049.3|8044.6|8043.6|8052.3|8051.3|8044.3|8043.3|297
1716905700000|2024-05-28 14:15:00|8044.3|8043.3|8045.6|8044.6|8048.1|8047.1|8043.1|8042.1|497
1716906000000|2024-05-28 14:20:00|8045.3|8044.3|8046.6|8045.6|8050.1|8049.1|8042.1|8041.1|399
1716906300000|2024-05-28 14:25:00|8046.3|8045.3|8044.6|8043.6|8048.3|8047.3|8044.6|8043.6|443
1716906600000|2024-05-28 14:30:00|8044.1|8043.1|8048.6|8047.6|8054.1|8053.1|8042.3|8041.3|374
1716906900000|2024-05-28 14:35:00|8048.3|8047.3|8041.6|8040.6|8048.6|8047.6|8040.6|8039.6|326
1716907200000|2024-05-28 14:40:00|8041.3|8040.3|8049.6|8048.6|8050.1|8049.1|8040.8|8039.8|254
1716907500000|2024-05-28 14:45:00|8049.1|8048.1|8056.3|8055.3|8058.1|8057.1|8048.1|8047.1|461
1716907800000|2024-05-28 14:50:00|8056.1|8055.1|8047.6|8046.6|8060.3|8059.3|8047.1|8046.1|326
1716908100000|2024-05-28 14:55:00|8047.3|8046.3|8052.3|8051.3|8052.6|8051.6|8046.8|8045.8|250
1716908400000|2024-05-28 15:00:00|8052.1|8051.1|8045.6|8044.6|8052.1|8051.1|8045.1|8044.1|1147
1716908700000|2024-05-28 15:05:00|8045.8|8044.8|8046.6|8045.6|8047.8|8046.8|8042.6|8041.6|398
1716909000000|2024-05-28 15:10:00|8046.3|8045.3|8053.6|8052.6|8056.1|8055.1|8046.3|8045.3|317
1716909300000|2024-05-28 15:15:00|8053.3|8052.3|8057.3|8056.3|8057.8|8056.8|8052.1|8051.1|1579
1716909600000|2024-05-28 15:20:00|8057.6|8056.6|8057.1|8056.1|8058.3|8057.3|8056.1|8055.1|536
1716909900000|2024-05-28 15:25:00|8056.8|8055.8|8058.6|8057.6|8058.6|8057.6|8055.6|8054.6|485
1716910200000|2024-05-28 15:30:00|8051.8|8049.8|8050.3|8048.3|8053.5|8051.5|8045.8|8043.8|1747
1716910500000|2024-05-28 15:35:00|8050.5|8048.5|8049.3|8047.3|8050.5|8048.5|8048.3|8046.3|870
1716910800000|2024-05-28 15:40:00|8049|8047|8052.3|8050.3|8053.8|8051.8|8049|8047|266
1716911100000|2024-05-28 15:45:00|8052.5|8050.5|8053.5|8051.5|8054.3|8052.3|8052.3|8050.3|150
1716911400000|2024-05-28 15:50:00|8053.3|8051.3|8051.3|8049.3|8053.8|8051.8|8050.8|8048.8|144
1716911700000|2024-05-28 15:55:00|8051|8049|8051.8|8049.8|8052.3|8050.3|8050.3|8048.3|113
1716912000000|2024-05-28 16:00:00|8051.5|8049.5|8050|8048|8051.8|8049.8|8049.8|8047.8|235
1716912300000|2024-05-28 16:05:00|8049.8|8047.8|8050|8048|8050.3|8048.3|8047.3|8045.3|40
1716912600000|2024-05-28 16:10:00|8050.3|8048.3|8054.8|8052.8|8055.8|8053.8|8050.3|8048.3|152
1716912900000|2024-05-28 16:15:00|8054.5|8052.5|8050.5|8048.5|8054.5|8052.5|8050.3|8048.3|48
1716913200000|2024-05-28 16:20:00|8050.3|8048.3|8051.5|8049.5|8052.5|8050.5|8049.3|8047.3|64
1716913500000|2024-05-28 16:25:00|8051.3|8049.3|8049.8|8047.8|8051.8|8049.8|8048.5|8046.5|48
1716913800000|2024-05-28 16:30:00|8049.5|8047.5|8053.5|8051.5|8053.8|8051.8|8049.5|8047.5|46
1716914100000|2024-05-28 16:35:00|8053.8|8051.8|8054.8|8052.8|8055.3|8053.3|8053.3|8051.3|53
1716914400000|2024-05-28 16:40:00|8055|8053|8054.8|8052.8|8055.3|8053.3|8054|8052|39
1716914700000|2024-05-28 16:45:00|8055|8053|8052.8|8050.8|8056|8054|8051.3|8049.3|86
1716915000000|2024-05-28 16:50:00|8052.5|8050.5|8050.8|8048.8|8052.5|8050.5|8050.5|8048.5|49
1716915300000|2024-05-28 16:55:00|8050.5|8048.5|8045.3|8043.3|8050.8|8048.8|8043.3|8041.3|78
1716915600000|2024-05-28 17:00:00|8045.5|8043.5|8041.5|8039.5|8045.8|8043.8|8040.3|8038.3|122
1716915900000|2024-05-28 17:05:00|8041.3|8039.3|8044.5|8042.5|8044.5|8042.5|8039.8|8037.8|65
1716916200000|2024-05-28 17:10:00|8044.3|8042.3|8044.5|8042.5|8045.3|8043.3|8043|8041|16
1716916500000|2024-05-28 17:15:00|8044.3|8042.3|8044.8|8042.8|8045|8043|8042.5|8040.5|47
1716916800000|2024-05-28 17:20:00|8044.5|8042.5|8042.3|8040.3|8044.8|8042.8|8040.8|8038.8|33
1716917100000|2024-05-28 17:25:00|8042|8040|8040.5|8038.5|8042.8|8040.8|8040.5|8038.5|18
1716917400000|2024-05-28 17:30:00|8040.3|8038.3|8043.5|8041.5|8043.8|8041.8|8039|8037|25
1716917700000|2024-05-28 17:35:00|8043.3|8041.3|8043|8041|8043.8|8041.8|8041.5|8039.5|28
1716918000000|2024-05-28 17:40:00|8042.8|8040.8|8041.3|8039.3|8043.3|8041.3|8039.8|8037.8|90
1716918300000|2024-05-28 17:45:00|8041|8039|8035.8|8033.8|8041|8039|8035.8|8033.8|95
1716918600000|2024-05-28 17:50:00|8036|8034|8033|8031|8037|8035|8030.8|8028.8|149
1716918900000|2024-05-28 17:55:00|8032.8|8030.8|8034|8032|8035.5|8033.5|8031.3|8029.3|100
1716919200000|2024-05-28 18:00:00|8033.8|8031.8|8035.3|8033.3|8035.3|8033.3|8030.8|8028.8|80
1716919500000|2024-05-28 18:05:00|8035|8033|8036.3|8034.3|8037.8|8035.8|8034.3|8032.3|23
1716919800000|2024-05-28 18:10:00|8036|8034|8037.3|8035.3|8038.5|8036.5|8035.5|8033.5|25
1716920100000|2024-05-28 18:15:00|8037.5|8035.5|8036.3|8034.3|8037.5|8035.5|8035|8033|63
1716920400000|2024-05-28 18:20:00|8036|8034|8031.5|8029.5|8036.5|8034.5|8031.5|8029.5|60
1716920700000|2024-05-28 18:25:00|8031.8|8029.8|8029.3|8027.3|8033|8031|8028|8026|56
1716921000000|2024-05-28 18:30:00|8029|8027|8026.5|8024.5|8029.8|8027.8|8025|8023|128
1716921300000|2024-05-28 18:35:00|8026.3|8024.3|8025|8023|8026.5|8024.5|8023|8021|115
1716921600000|2024-05-28 18:40:00|8025.3|8023.3|8027|8025|8029.3|8027.3|8025|8023|56
1716921900000|2024-05-28 18:45:00|8026.8|8024.8|8027|8025|8028.3|8026.3|8025|8023|26
1716922200000|2024-05-28 18:50:00|8026.8|8024.8|8027.8|8025.8|8028|8026|8025|8023|32
1716922500000|2024-05-28 18:55:00|8028|8026|8032|8030|8032.8|8030.8|8028|8026|32
1716922800000|2024-05-28 19:00:00|8032.5|8030.5|8031.8|8029.8|8034|8032|8030.5|8028.5|44
1716923100000|2024-05-28 19:05:00|8031.5|8029.5|8035.3|8033.3|8035.3|8033.3|8031.5|8029.5|78
1716923400000|2024-05-28 19:10:00|8035|8033|8033|8031|8035.3|8033.3|8031.5|8029.5|37
1716923700000|2024-05-28 19:15:00|8032.8|8030.8|8034.5|8032.5|8035|8033|8031.3|8029.3|37
1716924000000|2024-05-28 19:20:00|8034.3|8032.3|8034.3|8032.3|8035|8033|8032|8030|7
1716924300000|2024-05-28 19:25:00|8034.5|8032.5|8033|8031|8037.5|8035.5|8032.5|8030.5|42
1716924600000|2024-05-28 19:30:00|8033.3|8031.3|8036.5|8034.5|8038|8036|8032.5|8030.5|23
1716924900000|2024-05-28 19:35:00|8036.3|8034.3|8036.5|8034.5|8038.5|8036.5|8034.5|8032.5|6
1716925200000|2024-05-28 19:40:00|8036.3|8034.3|8034.5|8032.5|8037.3|8035.3|8034.3|8032.3|51
1716925500000|2024-05-28 19:45:00|8034.3|8032.3|8035.5|8033.5|8037|8035|8034.3|8032.3|37
1716925800000|2024-05-28 19:50:00|8035.8|8033.8|8038.5|8036.5|8040|8038|8035.8|8033.8|73
1716926100000|2024-05-28 19:55:00|8039.5|8037.5|8045.8|8043.8|8046.8|8044.8|8038.5|8036.5|145
1716926400000|2024-05-28 20:00:00|8047.5|8043.5|8047.2|8043.2|8055.3|8051.3|8046.1|8042.1|0
1716926700000|2024-05-28 20:05:00|8046.9|8042.9|8043.8|8039.8|8047.2|8043.2|8043.5|8039.5|0
1716927000000|2024-05-28 20:10:00|8044.3|8040.3|8041.6|8037.6|8044.6|8040.6|8041.6|8037.6|0
1716927300000|2024-05-28 20:15:00|8041.9|8037.9|8044.2|8040.2|8044.8|8040.8|8041.8|8037.8|0
1716927600000|2024-05-28 20:20:00|8044.5|8040.5|8044.8|8040.8|8044.8|8040.8|8043.7|8039.7|0
1716927900000|2024-05-28 20:25:00|8044.2|8040.2|8044.8|8040.8|8044.8|8040.8|8043.7|8039.7|0
1716928200000|2024-05-28 20:30:00|8044.9|8040.9|8044.9|8040.9|8045.6|8041.6|8044.8|8040.8|0
1716928500000|2024-05-28 20:35:00|8044.6|8040.6|8044.2|8040.2|8044.6|8040.6|8044.2|8040.2|0
1716928800000|2024-05-28 20:40:00|8043.7|8039.7|8044.5|8040.5|8044.5|8040.5|8043.4|8039.4|0
1716929100000|2024-05-28 20:45:00|8044.2|8040.2|8044.5|8040.5|8045.3|8041.3|8044.2|8040.2|0
1716929400000|2024-05-28 20:50:00|8044.2|8040.2|8043.7|8039.7|8044.2|8040.2|8043.7|8039.7|0
1716929700000|2024-05-28 20:55:00|8043.9|8039.9|8044|8040|8044.5|8040.5|8043.4|8039.4|0
1716930000000|2024-05-28 21:00:00|8044.3|8040.3|8044|8040|8044.8|8040.8|8044|8040|0
1716930300000|2024-05-28 21:05:00|8043.9|8039.9|8042.9|8038.9|8043.9|8039.9|8042.7|8038.7|0
1716930600000|2024-05-28 21:10:00|8042.7|8038.7|8042.5|8038.5|8043.1|8039.1|8042.1|8038.1|0
1716930900000|2024-05-28 21:15:00|8042.6|8038.6|8044.5|8040.5|8044.5|8040.5|8042.6|8038.6|0
1716931200000|2024-05-28 21:20:00|8044.3|8040.3|8044.5|8040.5|8044.5|8040.5|8044.3|8040.3|0
1716931500000|2024-05-28 21:25:00|8044.3|8040.3|8043.8|8039.8|8044.5|8040.5|8043.8|8039.8|0
1716931800000|2024-05-28 21:30:00|8044|8040|8044.1|8040.1|8044.1|8040.1|8044|8040|0
1716932100000|2024-05-28 21:35:00|8044.3|8040.3|8044.3|8040.3|8044.3|8040.3|8044.3|8040.3|0
1716932700000|2024-05-28 21:45:00|8044.1|8040.1|8042.9|8038.9|8044.3|8040.3|8042.9|8038.9|0
1716933000000|2024-05-28 21:50:00|8043|8039|8043|8039|8043.2|8039.2|8043|8039|0
1716933300000|2024-05-28 21:55:00|8042.5|8038.5|8043.2|8039.2|8043.2|8039.2|8042.5|8038.5|0
1716933600000|2024-05-28 22:00:00|8043.5|8039.5|8038.8|8034.8|8043.5|8039.5|8038.8|8034.8|0
1716933900000|2024-05-28 22:05:00|8039.2|8035.2|8040|8036|8040|8036|8038.6|8034.6|0
1716934200000|2024-05-28 22:10:00|8039.7|8035.7|8039.7|8035.7|8040|8036|8039.7|8035.7|0
1716934500000|2024-05-28 22:15:00|8039.8|8035.8|8039.7|8035.7|8039.8|8035.8|8038.9|8034.9|0
1716934800000|2024-05-28 22:20:00|8039.2|8035.2|8038.9|8034.9|8039.2|8035.2|8038.9|8034.9|0
1716935100000|2024-05-28 22:25:00|8039.2|8035.2|8039.2|8035.2|8039.2|8035.2|8038.1|8034.1|0
1716935400000|2024-05-28 22:30:00|8038.9|8034.9|8038.9|8034.9|8039.2|8035.2|8038.9|8034.9|0
1716935700000|2024-05-28 22:35:00|8039.2|8035.2|8039.7|8035.7|8039.7|8035.7|8039|8035|0
1716936000000|2024-05-28 22:40:00|8039.8|8035.8|8039.7|8035.7|8040|8036|8039.2|8035.2|0
1716936300000|2024-05-28 22:45:00|8040|8036|8040.3|8036.3|8040.3|8036.3|8040|8036|0
1716936600000|2024-05-28 22:50:00|8040.8|8036.8|8040.8|8036.8|8040.8|8036.8|8040.8|8036.8|0
1716936900000|2024-05-28 22:55:00|8040.3|8036.3|8040.8|8036.8|8040.8|8036.8|8040.3|8036.3|0
1716937200000|2024-05-28 23:00:00|8040.3|8036.3|8040.8|8036.8|8041.1|8037.1|8040.3|8036.3|0
1716937500000|2024-05-28 23:05:00|8040.3|8036.3|8040.3|8036.3|8040.8|8036.8|8040.3|8036.3|0
1716937800000|2024-05-28 23:10:00|8040|8036|8040|8036|8040|8036|8040|8036|0
1716938100000|2024-05-28 23:15:00|8039.6|8035.6|8040.3|8036.3|8040.3|8036.3|8039.6|8035.6|0
1716938400000|2024-05-28 23:20:00|8040.8|8036.8|8040.9|8036.9|8041.1|8037.1|8040.8|8036.8|0
1716938700000|2024-05-28 23:25:00|8040.8|8036.8|8040.3|8036.3|8041.1|8037.1|8040.3|8036.3|0
1716939000000|2024-05-28 23:30:00|8040.2|8036.2|8040.8|8036.8|8041.1|8037.1|8040.2|8036.2|0
1716939300000|2024-05-28 23:35:00|8041|8037|8040.8|8036.8|8041.1|8037.1|8040.8|8036.8|0
1716939600000|2024-05-28 23:40:00|8040.3|8036.3|8040.3|8036.3|8040.8|8036.8|8040.3|8036.3|0
1716939900000|2024-05-28 23:45:00|8040.6|8036.6|8039.7|8035.7|8040.6|8036.6|8039.7|8035.7|0
1716940200000|2024-05-28 23:50:00|8039.2|8035.2|8037|8033|8039.2|8035.2|8037|8033|0
1716940500000|2024-05-28 23:55:00|8036.6|8032.6|8036.6|8032.6|8036.6|8032.6|8035.5|8031.5|0
1716940800000|2024-05-29 00:00:00|8036.7|8032.7|8037.5|8033.5|8038.1|8034.1|8036.2|8032.2|0
1716941100000|2024-05-29 00:05:00|8037.8|8033.8|8036.2|8032.2|8038.1|8034.1|8035.8|8031.8|0
1716941400000|2024-05-29 00:10:00|8035.8|8031.8|8036.1|8032.1|8036.2|8032.2|8034.3|8030.3|0
1716941700000|2024-05-29 00:15:00|8036.6|8032.6|8043.6|8040.6|8045.7|8042.2|8036.6|8032.6|0
1716942000000|2024-05-29 00:20:00|8045.1|8042.1|8045.1|8042.1|8045.1|8042.1|8045.1|8042.1|0
1716942300000|2024-05-29 00:25:00|8043.6|8040.6|8045.1|8042.1|8045.2|8042.2|8043.5|8040.5|0
1716942600000|2024-05-29 00:30:00|8046.7|8043.7|8044.5|8041.5|8046.7|8043.7|8044.5|8041.5|0
1716942900000|2024-05-29 00:35:00|8042.9|8039.9|8040.7|8037.7|8042.9|8039.9|8039.2|8036.2|0
1716943200000|2024-05-29 00:40:00|8039.1|8036.1|8037.5|8034.5|8039.1|8036.1|8035.9|8032.9|0
1716943500000|2024-05-29 00:45:00|8036|8033|8039.1|8036.1|8040.7|8037.7|8036|8033|0
1716943800000|2024-05-29 00:50:00|8040.7|8037.7|8037.5|8034.5|8040.7|8037.7|8035.9|8032.9|0
1716944100000|2024-05-29 00:55:00|8039.1|8036.1|8039|8036|8039.1|8036.1|8037.5|8034.5|0
1716944400000|2024-05-29 01:00:00|8039.1|8036.1|8035.9|8032.9|8039.1|8036.1|8035.9|8032.9|0
1716944700000|2024-05-29 01:05:00|8036.7|8033.7|8035.9|8032.9|8037.5|8034.5|8035.9|8032.9|0
1716945000000|2024-05-29 01:10:00|8037.5|8034.5|8037.5|8034.5|8037.5|8034.5|8035.9|8032.9|0
1716945300000|2024-05-29 01:15:00|8035.9|8032.9|8039.1|8036.1|8039.1|8036.1|8035.9|8032.9|0
1716945600000|2024-05-29 01:20:00|8039|8036|8040.6|8037.6|8040.6|8037.6|8035.9|8032.9|0
1716945900000|2024-05-29 01:25:00|8040.7|8037.7|8039.1|8036.1|8042.2|8039.2|8039.1|8036.1|0
1716946200000|2024-05-29 01:30:00|8039|8036|8037.5|8034.5|8039.1|8036.1|8037.4|8034.4|0
1716946500000|2024-05-29 01:35:00|8035.9|8032.9|8032.8|8029.8|8035.9|8032.9|8032|8029|0
1716946800000|2024-05-29 01:40:00|8032.7|8029.7|8031.5|8028.5|8033|8030|8029.9|8026.9|0
1716947100000|2024-05-29 01:45:00|8033|8030|8034.6|8031.6|8034.6|8031.6|8033|8030|0
1716947400000|2024-05-29 01:50:00|8033|8030|8036.2|8033.2|8037.8|8034.8|8033|8030|0
1716947700000|2024-05-29 01:55:00|8034.6|8031.6|8036.2|8033.2|8037.7|8034.7|8034.6|8031.6|0
1716948000000|2024-05-29 02:00:00|8036.1|8033.1|8036.2|8033.2|8037.7|8034.7|8034.6|8031.6|0
1716948300000|2024-05-29 02:05:00|8036.1|8033.1|8036.1|8033.1|8036.2|8033.2|8036.1|8033.1|0
1716948600000|2024-05-29 02:10:00|8037.7|8034.7|8039.3|8036.3|8039.3|8036.3|8037.7|8034.7|0
1716948900000|2024-05-29 02:15:00|8037.7|8034.7|8037.7|8034.7|8039.3|8036.3|8037.7|8034.7|0
1716949200000|2024-05-29 02:20:00|8036.2|8033.2|8036.2|8033.2|8036.2|8033.2|8036.2|8033.2|0
1716949500000|2024-05-29 02:25:00|8037.7|8034.7|8037.7|8034.7|8037.7|8034.7|8036.2|8033.2|0
1716949800000|2024-05-29 02:30:00|8036.2|8033.2|8037.7|8034.7|8037.7|8034.7|8036.1|8033.1|0
1716950100000|2024-05-29 02:35:00|8036.1|8033.1|8037.7|8034.7|8037.7|8034.7|8036.1|8033.1|0
1716950400000|2024-05-29 02:40:00|8036.1|8033.1|8034.5|8031.5|8036.1|8033.1|8034.5|8031.5|0
1716950700000|2024-05-29 02:45:00|8034.6|8031.6|8034.5|8031.5|8034.6|8031.6|8034.5|8031.5|0
1716951000000|2024-05-29 02:50:00|8033|8030|8031.4|8028.4|8033|8030|8031.3|8028.3|0
1716951300000|2024-05-29 02:55:00|8032.9|8029.9|8028.5|8025.5|8032.9|8029.9|8028.4|8025.4|0
1716951600000|2024-05-29 03:00:00|8030|8027|8028.4|8025.4|8030|8027|8028.4|8025.4|0
1716951900000|2024-05-29 03:05:00|8028.5|8025.5|8026.9|8023.9|8028.5|8025.5|8026.9|8023.9|0
1716952200000|2024-05-29 03:10:00|8026.8|8023.8|8029.9|8026.9|8031.5|8028.5|8026.8|8023.8|0
1716952500000|2024-05-29 03:15:00|8028.4|8025.4|8026.8|8023.8|8028.4|8025.4|8026.8|8023.8|0
1716952800000|2024-05-29 03:20:00|8028.3|8025.3|8028.3|8025.3|8028.4|8025.4|8026.8|8023.8|0
1716953100000|2024-05-29 03:25:00|8026.8|8023.8|8026.8|8023.8|8028.3|8025.3|8026.7|8023.7|0
1716953400000|2024-05-29 03:30:00|8026.7|8023.7|8026.8|8023.8|8026.8|8023.8|8025.2|8022.2|0
1716953700000|2024-05-29 03:35:00|8025.2|8022.2|8025.2|8022.2|8026.8|8023.8|8025.2|8022.2|0
1716954000000|2024-05-29 03:40:00|8026.8|8023.8|8026.8|8023.8|8026.8|8023.8|8026.8|8023.8|0
1716954300000|2024-05-29 03:45:00|8026.7|8023.7|8025.6|8022.6|8026.8|8023.8|8025.2|8022.2|0
1716954900000|2024-05-29 03:55:00|8027.1|8024.1|8027.1|8024.1|8027.1|8024.1|8027.1|8024.1|0
1716955200000|2024-05-29 04:00:00|8027.2|8024.2|8025.6|8022.6|8027.2|8024.2|8025.6|8022.6|0
1716955800000|2024-05-29 04:10:00|8027.2|8024.2|8025.6|8022.6|8027.2|8024.2|8025.6|8022.6|0
1716956100000|2024-05-29 04:15:00|8027.2|8024.2|8028.7|8025.7|8031.8|8028.8|8027.2|8024.2|0
1716956400000|2024-05-29 04:20:00|8030.3|8027.3|8031.8|8028.8|8033.4|8030.4|8030.3|8027.3|0
1716956700000|2024-05-29 04:25:00|8033.4|8030.4|8033.4|8030.4|8033.4|8030.4|8031.9|8028.9|0
1716957000000|2024-05-29 04:30:00|8031.9|8028.9|8031.9|8028.9|8031.9|8028.9|8031.9|8028.9|0
1716957300000|2024-05-29 04:35:00|8033.5|8030.5|8033.5|8030.5|8033.5|8030.5|8033.5|8030.5|0
1716957600000|2024-05-29 04:40:00|8031.9|8028.9|8033.5|8030.5|8033.5|8030.5|8031.9|8028.9|0
1716957900000|2024-05-29 04:45:00|8033.4|8030.4|8031.9|8028.9|8033.4|8030.4|8031.9|8028.9|0
1716958200000|2024-05-29 04:50:00|8030.3|8027.3|8030.3|8027.3|8030.3|8027.3|8030.3|8027.3|0
1716958500000|2024-05-29 04:55:00|8030.4|8027.4|8029.7|8026.7|8030.4|8027.4|8028.1|8025.1|0
1716958800000|2024-05-29 05:00:00|8028.2|8025.2|8029.7|8026.7|8029.7|8026.7|8028.1|8025.1|0
1716959100000|2024-05-29 05:05:00|8031.2|8028.2|8031.3|8028.3|8032.9|8029.9|8029.7|8026.7|0
1716959400000|2024-05-29 05:10:00|8031.2|8028.2|8031.2|8028.2|8031.2|8028.2|8029.7|8026.7|0
1716959700000|2024-05-29 05:15:00|8031.3|8028.3|8029.7|8026.7|8031.3|8028.3|8029.7|8026.7|0
1716960000000|2024-05-29 05:20:00|8029.6|8026.6|8029.6|8026.6|8029.7|8026.7|8029.6|8026.6|0
1716960300000|2024-05-29 05:25:00|8028.1|8025.1|8023.4|8020.4|8028.1|8025.1|8023.4|8020.4|0
1716960600000|2024-05-29 05:30:00|8023.5|8020.5|8023.5|8020.5|8023.7|8020.7|8017|8014|0
1716960900000|2024-05-29 05:35:00|8023.6|8020.6|8021.9|8018.9|8023.6|8020.6|8020.4|8017.4|0
1716961200000|2024-05-29 05:40:00|8021.8|8018.8|8019.4|8016.4|8021.9|8018.9|8017.7|8014.7|0
1716961500000|2024-05-29 05:45:00|8017.8|8014.8|8021.2|8018.2|8021.2|8018.2|8017.8|8014.8|0
1716961800000|2024-05-29 05:50:00|8019.7|8016.7|8019.6|8016.6|8021.2|8018.2|8019.6|8016.6|0
1716962100000|2024-05-29 05:55:00|8018|8015|8021.4|8018.4|8021.4|8018.4|8017.4|8014.4|0
1716962400000|2024-05-29 06:00:00|8023|8020|8018.5|8016.5|8023.5|8020|8011.3|8009.3|215
1716962700000|2024-05-29 06:05:00|8018.3|8016.3|8015.5|8013.5|8018.3|8016.3|8013|8011|98
1716963000000|2024-05-29 06:10:00|8015.8|8013.8|8022.5|8020.5|8024.5|8022.5|8015.5|8013.5|142
1716963300000|2024-05-29 06:15:00|8022.3|8020.3|8025|8023|8025.5|8023.5|8021|8019|38
1716963600000|2024-05-29 06:20:00|8025.3|8023.3|8029|8027|8029.5|8027.5|8025|8023|100
1716963900000|2024-05-29 06:25:00|8028.8|8026.8|8030.3|8028.3|8032.3|8030.3|8026.8|8024.8|77
1716964200000|2024-05-29 06:30:00|8030|8028|8034|8032|8034|8032|8027.8|8025.8|75
1716964500000|2024-05-29 06:35:00|8034.3|8032.3|8032|8030|8034.5|8032.5|8031.8|8029.8|47
1716964800000|2024-05-29 06:40:00|8032.3|8030.3|8029.8|8027.8|8032.5|8030.5|8028.8|8026.8|68
1716965100000|2024-05-29 06:45:00|8029.5|8027.5|8032.3|8030.3|8033.5|8031.5|8028.8|8026.8|35
1716965400000|2024-05-29 06:50:00|8032|8030|8031.5|8029.5|8036.8|8034.8|8031.5|8029.5|74
1716965700000|2024-05-29 06:55:00|8031.8|8029.8|8026.8|8024.8|8034.3|8032.3|8026.8|8024.8|267
1716966000000|2024-05-29 07:00:00|8026.3|8025.3|8033.8|8032.8|8042.8|8041.8|8026.3|8025.3|2062
1716966300000|2024-05-29 07:05:00|8034|8033|8015.3|8014.3|8034|8033|8013.8|8012.8|1033
1716966600000|2024-05-29 07:10:00|8015|8014|8021.8|8020.8|8024.8|8023.8|8011|8010|702
1716966900000|2024-05-29 07:15:00|8022|8021|8025.8|8024.8|8027.8|8026.8|8018.3|8017.3|641
1716967200000|2024-05-29 07:20:00|8025.3|8024.3|8027.5|8026.5|8031.5|8030.5|8022.8|8021.8|340
1716967500000|2024-05-29 07:25:00|8027.3|8026.3|8018|8017|8027.3|8026.3|8015|8014|507
1716967800000|2024-05-29 07:30:00|8017.8|8016.8|8005.5|8004.5|8017.8|8016.8|8005.3|8004.3|763
1716968100000|2024-05-29 07:35:00|8005.3|8004.3|8000.8|7999.8|8009|8008|7998.8|7997.8|623
1716968400000|2024-05-29 07:40:00|8001.3|8000.3|8008|8007|8008.5|8007.5|7999.5|7998.5|501
1716968700000|2024-05-29 07:45:00|8007.8|8006.8|8006.3|8005.3|8011.8|8010.8|8003|8002|421
1716969000000|2024-05-29 07:50:00|8006|8005|7993.3|7992.3|8006|8005|7992|7991|1318
1716969300000|2024-05-29 07:55:00|7993.5|7992.5|7991|7990|7996.5|7995.5|7990.8|7989.8|316
1716969600000|2024-05-29 08:00:00|7994.8|7993.8|8011.1|8010.1|8011.6|8010.6|7993.3|7992.3|715
1716969900000|2024-05-29 08:05:00|8010.8|8009.8|8003.3|8002.3|8013.6|8012.6|8001.6|8000.6|1492
1716970200000|2024-05-29 08:10:00|8003.6|8002.6|8004.1|8003.1|8006.1|8005.1|7997.8|7996.8|307
1716970500000|2024-05-29 08:15:00|8003.8|8002.8|7998.1|7997.1|8008.1|8007.1|7997.8|7996.8|288
1716970800000|2024-05-29 08:20:00|7998.3|7997.3|8001.6|8000.6|8004.1|8003.1|7994.8|7993.8|444
1716971100000|2024-05-29 08:25:00|8001.3|8000.3|8010.1|8009.1|8010.1|8009.1|8000.8|7999.8|193
1716971400000|2024-05-29 08:30:00|8009.8|8008.8|8007.8|8006.8|8016.1|8015.1|8006.1|8005.1|389
1716971700000|2024-05-29 08:35:00|8008.1|8007.1|8013.8|8012.8|8015.8|8014.8|8006.3|8005.3|266
1716972000000|2024-05-29 08:40:00|8013.6|8012.6|8011.8|8010.8|8017.1|8016.1|8011.1|8010.1|209
1716972300000|2024-05-29 08:45:00|8011.6|8010.6|8011.8|8010.8|8013.6|8012.6|8007.1|8006.1|272
1716972600000|2024-05-29 08:50:00|8012.1|8011.1|8013.3|8012.3|8016.3|8015.3|8011.6|8010.6|211
1716972900000|2024-05-29 08:55:00|8013.1|8012.1|8008.8|8007.8|8017.1|8016.1|8008.8|8007.8|168
1716973200000|2024-05-29 09:00:00|8008.3|8007.3|8006.6|8005.6|8013.6|8012.6|8004.6|8003.6|226
1716973500000|2024-05-29 09:05:00|8006.8|8005.8|8006.1|8005.1|8007.6|8006.6|8002.1|8001.1|261
1716973800000|2024-05-29 09:10:00|8005.8|8004.8|7997.3|7996.3|8006.1|8005.1|7997.1|7996.1|273
1716974100000|2024-05-29 09:15:00|7997.6|7996.6|7995.8|7994.8|8000.6|7999.6|7995.1|7994.1|232
1716974400000|2024-05-29 09:20:00|7996.1|7995.1|7992.1|7991.1|7996.1|7995.1|7988.6|7987.6|401
1716974700000|2024-05-29 09:25:00|7991.8|7990.8|7990.1|7989.1|7993.1|7992.1|7987.8|7986.8|382
1716975000000|2024-05-29 09:30:00|7990.3|7989.3|7987.3|7986.3|7990.8|7989.8|7985.8|7984.8|358
1716975300000|2024-05-29 09:35:00|7987.1|7986.1|7986.6|7985.6|7988.1|7987.1|7984.3|7983.3|466
1716975600000|2024-05-29 09:40:00|7986.3|7985.3|7987.8|7986.8|7993.1|7992.1|7986.1|7985.1|238
1716975900000|2024-05-29 09:45:00|7988.1|7987.1|7988.3|7987.3|7989.3|7988.3|7984.1|7983.1|222
1716976200000|2024-05-29 09:50:00|7988.1|7987.1|7989.1|7988.1|7994.1|7993.1|7987.1|7986.1|193
1716976500000|2024-05-29 09:55:00|7989.3|7988.3|7988.6|7987.6|7991.6|7990.6|7986.1|7985.1|197
1716976800000|2024-05-29 10:00:00|7987.8|7986.8|7983.8|7982.8|7989.1|7988.1|7983.3|7982.3|244
1716977100000|2024-05-29 10:05:00|7984.1|7983.1|7988.3|7987.3|7991.6|7990.6|7981.6|7980.6|236
1716977400000|2024-05-29 10:10:00|7988.1|7987.1|7988.3|7987.3|7993.8|7992.8|7985.6|7984.6|175
1716977700000|2024-05-29 10:15:00|7988.1|7987.1|7989.1|7988.1|7991.8|7990.8|7986.8|7985.8|154
1716978000000|2024-05-29 10:20:00|7988.8|7987.8|7986.6|7985.6|7990.3|7989.3|7984.6|7983.6|188
1716978300000|2024-05-29 10:25:00|7986.3|7985.3|7981.6|7980.6|7986.3|7985.3|7980.8|7979.8|3681
1716978600000|2024-05-29 10:30:00|7981.8|7980.8|7986.3|7985.3|7986.8|7985.8|7981.8|7980.8|151
1716978900000|2024-05-29 10:35:00|7986.1|7985.1|7983.1|7982.1|7989.1|7988.1|7982.3|7981.3|119
1716979200000|2024-05-29 10:40:00|7983.6|7982.6|7980.6|7979.6|7984.3|7983.3|7979.6|7978.6|214
1716979500000|2024-05-29 10:45:00|7980.3|7979.3|7985.6|7984.6|7985.6|7984.6|7979.6|7978.6|125
1716979800000|2024-05-29 10:50:00|7985.8|7984.8|7978.8|7977.8|7988.3|7987.3|7977.8|7976.8|268
1716980100000|2024-05-29 10:55:00|7979.1|7978.1|7976.6|7975.6|7981.6|7980.6|7976.6|7975.6|153
1716980400000|2024-05-29 11:00:00|7977.1|7976.1|7974.8|7973.8|7978.6|7977.6|7974.6|7973.6|208
1716980700000|2024-05-29 11:05:00|7974.6|7973.6|7972.6|7971.6|7975.3|7974.3|7972.3|7971.3|184
1716981000000|2024-05-29 11:10:00|7972.3|7971.3|7970.3|7969.3|7974.1|7973.1|7969.3|7968.3|303
1716981300000|2024-05-29 11:15:00|7970.1|7969.1|7968.1|7967.1|7974.1|7973.1|7965.8|7964.8|369
1716981600000|2024-05-29 11:20:00|7967.8|7966.8|7966.3|7965.3|7968.1|7967.1|7963.1|7962.1|266
1716981900000|2024-05-29 11:25:00|7966.1|7965.1|7965.8|7964.8|7967.1|7966.1|7963.6|7962.6|272
1716982200000|2024-05-29 11:30:00|7965.6|7964.6|7965.6|7964.6|7969.6|7968.6|7961.8|7960.8|424
1716982500000|2024-05-29 11:35:00|7965.3|7964.3|7968.1|7967.1|7970.1|7969.1|7964.8|7963.8|219
1716982800000|2024-05-29 11:40:00|7968.2|7967.2|7966.7|7965.7|7968.2|7967.2|7964.4|7963.4|259
1716983100000|2024-05-29 11:45:00|7966.4|7965.4|7969.2|7968.2|7971.2|7970.2|7965.4|7964.4|191
1716983400000|2024-05-29 11:50:00|7968.9|7967.9|7967.4|7966.4|7969.2|7968.2|7964.7|7963.7|295
1716983700000|2024-05-29 11:55:00|7967.2|7966.2|7963.4|7962.4|7967.2|7966.2|7960.9|7959.9|209
1716984000000|2024-05-29 12:00:00|7963.7|7962.7|7960.9|7959.9|7964.7|7963.7|7955.9|7954.9|564
1716984300000|2024-05-29 12:05:00|7961.2|7960.2|7962.7|7961.7|7963.7|7962.7|7958.2|7957.2|253
1716984600000|2024-05-29 12:10:00|7962.4|7961.4|7957.4|7956.4|7963.2|7962.2|7955.9|7954.9|210
1716984900000|2024-05-29 12:15:00|7957.7|7956.7|7962.9|7961.9|7963.4|7962.4|7957.2|7956.2|218
1716985200000|2024-05-29 12:20:00|7962.7|7961.7|7951.7|7950.7|7962.7|7961.7|7949.2|7948.2|415
1716985500000|2024-05-29 12:25:00|7951.9|7950.9|7945.4|7944.4|7952.2|7951.2|7944.4|7943.4|386
1716985800000|2024-05-29 12:30:00|7945.7|7944.7|7939.2|7938.2|7946.4|7945.4|7938.9|7937.9|380
1716986100000|2024-05-29 12:35:00|7939.4|7938.4|7931.9|7930.9|7940.7|7939.7|7930.9|7929.9|655
1716986400000|2024-05-29 12:40:00|7931.7|7930.7|7942.9|7941.9|7943.2|7942.2|7930.9|7929.9|490
1716986700000|2024-05-29 12:45:00|7943.2|7942.2|7933.2|7932.2|7944.7|7943.7|7933.2|7932.2|431
1716987000000|2024-05-29 12:50:00|7933.4|7932.4|7935.2|7934.2|7941.7|7940.7|7933.4|7932.4|454
1716987300000|2024-05-29 12:55:00|7934.7|7933.7|7934.2|7933.2|7937.4|7936.4|7933.4|7932.4|359
1716987600000|2024-05-29 13:00:00|7933.7|7932.7|7933.4|7932.4|7935.2|7934.2|7929.7|7928.7|474
1716987900000|2024-05-29 13:05:00|7933.7|7932.7|7933.7|7932.7|7937.7|7936.7|7932.4|7931.4|441
1716988200000|2024-05-29 13:10:00|7934.2|7933.2|7942.2|7941.2|7942.7|7941.7|7934.2|7933.2|252
1716988500000|2024-05-29 13:15:00|7942.4|7941.4|7937.7|7936.7|7942.9|7941.9|7936.7|7935.7|291
1716988800000|2024-05-29 13:20:00|7937.4|7936.4|7940.9|7939.9|7942.2|7941.2|7936.2|7935.2|281
1716989100000|2024-05-29 13:25:00|7940.7|7939.7|7934.9|7933.9|7941.2|7940.2|7931.2|7930.2|314
1716989400000|2024-05-29 13:30:00|7935.7|7934.7|7929.7|7928.7|7936.7|7935.7|7928.2|7927.2|712
1716989700000|2024-05-29 13:35:00|7930.2|7929.2|7939.4|7938.4|7939.7|7938.7|7926.2|7925.2|522
1716990000000|2024-05-29 13:40:00|7939.7|7938.7|7940.7|7939.7|7942.7|7941.7|7933.4|7932.4|396
1716990300000|2024-05-29 13:45:00|7940.4|7939.4|7946.9|7945.9|7950.2|7949.2|7938.9|7937.9|477
1716990600000|2024-05-29 13:50:00|7947.2|7946.2|7954.4|7953.4|7955.9|7954.9|7946.2|7945.2|467
1716990900000|2024-05-29 13:55:00|7954.2|7953.2|7960.9|7959.9|7960.9|7959.9|7954.2|7953.2|389
1716991200000|2024-05-29 14:00:00|7961.2|7960.2|7954.9|7953.9|7965.2|7964.2|7952.2|7951.2|555
1716991500000|2024-05-29 14:05:00|7955.2|7954.2|7951.2|7950.2|7956.7|7955.7|7950.4|7949.4|275
1716991800000|2024-05-29 14:10:00|7950.7|7949.7|7944.2|7943.2|7952.2|7951.2|7943.7|7942.7|403
1716992100000|2024-05-29 14:15:00|7944.4|7943.4|7944.9|7943.9|7952.7|7951.7|7943.7|7942.7|420
1716992400000|2024-05-29 14:20:00|7945.2|7944.2|7945.9|7944.9|7949.9|7948.9|7941.7|7940.7|371
1716992700000|2024-05-29 14:25:00|7946.2|7945.2|7954.2|7953.2|7955.2|7954.2|7945.7|7944.7|304
1716993000000|2024-05-29 14:30:00|7954.7|7953.7|7956.2|7955.2|7959.9|7958.9|7951.4|7950.4|422
1716993300000|2024-05-29 14:35:00|7956.4|7955.4|7954.9|7953.9|7960.2|7959.2|7952.7|7951.7|719
1716993600000|2024-05-29 14:40:00|7954.7|7953.7|7946.2|7945.2|7956.4|7955.4|7946.2|7945.2|320
1716993900000|2024-05-29 14:45:00|7946.4|7945.4|7948.9|7947.9|7951.4|7950.4|7946.4|7945.4|338
1716994200000|2024-05-29 14:50:00|7949.2|7948.2|7945.7|7944.7|7950.2|7949.2|7942.7|7941.7|509
1716994500000|2024-05-29 14:55:00|7945.9|7944.9|7944.9|7943.9|7946.9|7945.9|7941.2|7940.2|452
1716994800000|2024-05-29 15:00:00|7945.2|7944.2|7941.7|7940.7|7945.9|7944.9|7939.9|7938.9|404
1716995100000|2024-05-29 15:05:00|7941.9|7940.9|7940.2|7939.2|7943.4|7942.4|7938.7|7937.7|624
1716995400000|2024-05-29 15:10:00|7940.4|7939.4|7936.4|7935.4|7941.2|7940.2|7935.2|7934.2|481
1716995700000|2024-05-29 15:15:00|7936.7|7935.7|7937.2|7936.2|7940.2|7939.2|7936.7|7935.7|554
1716996000000|2024-05-29 15:20:00|7937.7|7936.7|7941.2|7940.2|7942.2|7941.2|7936.7|7935.7|597
1716996300000|2024-05-29 15:25:00|7940.7|7939.7|7940.2|7939.2|7943.9|7942.9|7938.7|7937.7|1059
1716996600000|2024-05-29 15:30:00|7940.7|7938.7|7938.2|7936.2|7942.4|7940.4|7936.7|7934.7|2337
1716996900000|2024-05-29 15:35:00|7937.9|7935.9|7941.2|7939.2|7941.4|7939.4|7936.7|7934.7|1624
1716997200000|2024-05-29 15:40:00|7941.4|7939.4|7946.7|7944.7|7946.9|7944.9|7940.7|7938.7|628
1716997500000|2024-05-29 15:45:00|7946.4|7944.4|7946.7|7944.7|7947.2|7945.2|7944.9|7942.9|449
1716997800000|2024-05-29 15:50:00|7947.4|7945.4|7951.7|7949.7|7951.7|7949.7|7947.2|7945.2|241
1716998100000|2024-05-29 15:55:00|7951.9|7949.9|7949.4|7947.4|7954.2|7952.2|7948.7|7946.7|263
1716998400000|2024-05-29 16:00:00|7949.9|7947.9|7947.9|7945.9|7949.9|7947.9|7945.4|7943.4|175
1716998700000|2024-05-29 16:05:00|7947.7|7945.7|7947.4|7945.4|7948.2|7946.2|7945.7|7943.7|75
1716999000000|2024-05-29 16:10:00|7947.2|7945.2|7945.4|7943.4|7949.2|7947.2|7945.2|7943.2|54
1716999300000|2024-05-29 16:15:00|7945.2|7943.2|7949.9|7947.9|7950.7|7948.7|7945.2|7943.2|66
1716999600000|2024-05-29 16:20:00|7950.2|7948.2|7953.4|7951.4|7953.9|7951.9|7949.9|7947.9|117
1716999900000|2024-05-29 16:25:00|7953.2|7951.2|7951.4|7949.4|7953.7|7951.7|7950.9|7948.9|119
1717000200000|2024-05-29 16:30:00|7951.7|7949.7|7951.2|7949.2|7952.7|7950.7|7949.7|7947.7|48
1717000500000|2024-05-29 16:35:00|7950.9|7948.9|7951.9|7949.9|7952.9|7950.9|7950.4|7948.4|23
1717000800000|2024-05-29 16:40:00|7952.2|7950.2|7951.4|7949.4|7953.2|7951.2|7950.7|7948.7|36
1717001100000|2024-05-29 16:45:00|7951.7|7949.7|7952.9|7950.9|7953.9|7951.9|7951.2|7949.2|37
1717001400000|2024-05-29 16:50:00|7953.2|7951.2|7955.7|7953.7|7956.2|7954.2|7953.2|7951.2|68
1717001700000|2024-05-29 16:55:00|7955.4|7953.4|7955.2|7953.2|7955.9|7953.9|7954.2|7952.2|70
1717002000000|2024-05-29 17:00:00|7954.9|7952.9|7950.4|7948.4|7955.9|7953.9|7948.9|7946.9|138
1717002300000|2024-05-29 17:05:00|7950.2|7948.2|7950.2|7948.2|7953.4|7951.4|7949.4|7947.4|34
1717002600000|2024-05-29 17:10:00|7949.9|7947.9|7947.9|7945.9|7951.2|7949.2|7947.2|7945.2|58
1717002900000|2024-05-29 17:15:00|7948.2|7946.2|7946.9|7944.9|7948.7|7946.7|7945.9|7943.9|37
1717003200000|2024-05-29 17:20:00|7947.2|7945.2|7950.9|7948.9|7951.9|7949.9|7946.4|7944.4|38
1717003500000|2024-05-29 17:25:00|7950.7|7948.7|7954.4|7952.4|7954.9|7952.9|7949.7|7947.7|11
1717003800000|2024-05-29 17:30:00|7954.2|7952.2|7949.9|7947.9|7954.2|7952.2|7949.4|7947.4|25
1717004100000|2024-05-29 17:35:00|7949.7|7947.7|7947.4|7945.4|7950.2|7948.2|7946.4|7944.4|31
1717004400000|2024-05-29 17:40:00|7947.7|7945.7|7946.4|7944.4|7948.4|7946.4|7945.7|7943.7|17
1717004700000|2024-05-29 17:45:00|7946.7|7944.7|7948.9|7946.9|7949.2|7947.2|7946.2|7944.2|28
1717005000000|2024-05-29 17:50:00|7949.2|7947.2|7954.4|7952.4|7954.9|7952.9|7949.2|7947.2|19
1717005300000|2024-05-29 17:55:00|7954.2|7952.2|7952.9|7950.9|7955.2|7953.2|7952.9|7950.9|15
1717005600000|2024-05-29 18:00:00|7952.7|7950.7|7951.4|7949.4|7953.4|7951.4|7949.9|7947.9|17
1717005900000|2024-05-29 18:05:00|7951.2|7949.2|7951.4|7949.4|7952.2|7950.2|7948.4|7946.4|17
1717006200000|2024-05-29 18:10:00|7951.2|7949.2|7949.9|7947.9|7951.4|7949.4|7949.4|7947.4|10
1717006500000|2024-05-29 18:15:00|7950.2|7948.2|7948.9|7946.9|7950.2|7948.2|7948.4|7946.4|5
1717006800000|2024-05-29 18:20:00|7948.7|7946.7|7949.4|7947.4|7949.4|7947.4|7947.9|7945.9|19
1717007100000|2024-05-29 18:25:00|7949.7|7947.7|7947.4|7945.4|7950.4|7948.4|7947.4|7945.4|15
1717007400000|2024-05-29 18:30:00|7947.2|7945.2|7947.9|7945.9|7948.4|7946.4|7945.4|7943.4|15
1717007700000|2024-05-29 18:35:00|7948.2|7946.2|7946.7|7944.7|7948.4|7946.4|7945.4|7943.4|15
1717008000000|2024-05-29 18:40:00|7946.4|7944.4|7949.7|7947.7|7952.2|7950.2|7945.9|7943.9|15
1717008300000|2024-05-29 18:45:00|7949.4|7947.4|7945.4|7943.4|7949.4|7947.4|7945.2|7943.2|41
1717008600000|2024-05-29 18:50:00|7945.7|7943.7|7946.9|7944.9|7946.9|7944.9|7944.4|7942.4|24
1717008900000|2024-05-29 18:55:00|7947.2|7945.2|7946.9|7944.9|7947.9|7945.9|7944.9|7942.9|27
1717009200000|2024-05-29 19:00:00|7947.2|7945.2|7947.9|7945.9|7948.9|7946.9|7946.9|7944.9|22
1717009500000|2024-05-29 19:05:00|7948.2|7946.2|7946.9|7944.9|7949.9|7947.9|7946.4|7944.4|24
1717009800000|2024-05-29 19:10:00|7947.2|7945.2|7950.2|7948.2|7950.7|7948.7|7945.4|7943.4|25
1717010100000|2024-05-29 19:15:00|7949.9|7947.9|7950.4|7948.4|7950.7|7948.7|7949.4|7947.4|49
1717010400000|2024-05-29 19:20:00|7950.2|7948.2|7954.4|7952.4|7954.7|7952.7|7949.7|7947.7|52
1717010700000|2024-05-29 19:25:00|7954.7|7952.7|7953.4|7951.4|7956.4|7954.4|7953.2|7951.2|30
1717011000000|2024-05-29 19:30:00|7953.7|7951.7|7953.2|7951.2|7954.2|7952.2|7950.9|7948.9|66
1717011300000|2024-05-29 19:35:00|7952.9|7950.9|7955.4|7953.4|7955.9|7953.9|7952.2|7950.2|21
1717011600000|2024-05-29 19:40:00|7955.2|7953.2|7952.9|7950.9|7955.9|7953.9|7952.4|7950.4|30
1717011900000|2024-05-29 19:45:00|7953.2|7951.2|7950.7|7948.7|7954.2|7952.2|7950.7|7948.7|68
1717012200000|2024-05-29 19:50:00|7950.4|7948.4|7946.9|7944.9|7951.4|7949.4|7945.9|7943.9|163
1717012500000|2024-05-29 19:55:00|7946.7|7944.7|7944.4|7942.4|7946.9|7944.9|7942.4|7940.4|162
1717012800000|2024-05-29 20:00:00|7946.9|7942.9|7944|7940|7955.3|7951.3|7943.9|7939.9|0
1717013100000|2024-05-29 20:05:00|7943.9|7939.9|7941.1|7937.1|7944.2|7940.2|7940.5|7936.5|0
1717013400000|2024-05-29 20:10:00|7941.2|7937.2|7941.2|7937.2|7941.9|7937.9|7938.9|7934.9|0
1717013700000|2024-05-29 20:15:00|7940.9|7936.9|7940.9|7936.9|7942|7938|7939|7935|0
1717014000000|2024-05-29 20:20:00|7940.6|7936.6|7938.4|7934.4|7940.9|7936.9|7938.3|7934.3|0
1717014300000|2024-05-29 20:25:00|7938.7|7934.7|7931.6|7927.6|7938.7|7934.7|7928.9|7924.9|0
1717014600000|2024-05-29 20:30:00|7931.9|7927.9|7933.2|7929.2|7933.4|7929.4|7931.1|7927.1|0
1717014900000|2024-05-29 20:35:00|7933.5|7929.5|7934.7|7930.7|7937.1|7933.1|7933.5|7929.5|0
1717015200000|2024-05-29 20:40:00|7934.4|7930.4|7932.5|7928.5|7934.4|7930.4|7931.9|7927.9|0
1717015500000|2024-05-29 20:45:00|7932.4|7928.4|7927.7|7923.7|7932.4|7928.4|7927.4|7923.4|0
1717015800000|2024-05-29 20:50:00|7927.8|7923.8|7923.6|7919.6|7928.1|7924.1|7921.7|7917.7|0
1717016100000|2024-05-29 20:55:00|7923.9|7919.9|7924.1|7920.1|7924.1|7920.1|7923.2|7919.2|0
1717016400000|2024-05-29 21:00:00|7924.3|7920.3|7922.5|7918.5|7924.3|7920.3|7922.2|7918.2|0
1717016700000|2024-05-29 21:05:00|7922.4|7918.4|7922.4|7918.4|7922.4|7918.4|7921.7|7917.7|0
1717017000000|2024-05-29 21:10:00|7922.1|7918.1|7924|7920|7924|7920|7922.1|7918.1|0
1717017300000|2024-05-29 21:15:00|7923.9|7919.9|7924.1|7920.1|7924.1|7920.1|7923.8|7919.8|0
1717017600000|2024-05-29 21:20:00|7923.7|7919.7|7924.2|7920.2|7924.2|7920.2|7923.4|7919.4|0
1717017900000|2024-05-29 21:25:00|7924.4|7920.4|7924.7|7920.7|7924.9|7920.9|7924.3|7920.3|0
1717018200000|2024-05-29 21:30:00|7924.8|7920.8|7926.1|7922.1|7926.8|7922.8|7924.8|7920.8|0
1717018500000|2024-05-29 21:35:00|7926.3|7922.3|7926.6|7922.6|7926.6|7922.6|7926.1|7922.1|0
1717018800000|2024-05-29 21:40:00|7926.5|7922.5|7925.2|7921.2|7926.6|7922.6|7925.2|7921.2|0
1717019100000|2024-05-29 21:45:00|7925.3|7921.3|7925.3|7921.3|7925.4|7921.4|7925.3|7921.3|0
1717019400000|2024-05-29 21:50:00|7925.1|7921.1|7924.8|7920.8|7925.1|7921.1|7924.8|7920.8|0
1717019700000|2024-05-29 21:55:00|7925|7921|7925.1|7921.1|7926.7|7922.7|7925|7921|0
1717020000000|2024-05-29 22:00:00|7925.2|7921.2|7930.3|7926.3|7931.9|7927.9|7925.2|7921.2|0
1717020300000|2024-05-29 22:05:00|7930.2|7926.2|7929.2|7925.2|7930.7|7926.7|7927.2|7923.2|0
1717020600000|2024-05-29 22:10:00|7928.8|7924.8|7928.8|7924.8|7930|7926|7928.8|7924.8|0
1717020900000|2024-05-29 22:15:00|7929|7925|7928.9|7924.9|7929.2|7925.2|7928.4|7924.4|0
1717021200000|2024-05-29 22:20:00|7928.4|7924.4|7928|7924|7929.5|7925.5|7928|7924|0
1717021500000|2024-05-29 22:25:00|7927.7|7923.7|7927.7|7923.7|7927.7|7923.7|7926.6|7922.6|0
1717021800000|2024-05-29 22:30:00|7928|7924|7925|7921|7928|7924|7925|7921|0
1717022100000|2024-05-29 22:35:00|7924.7|7920.7|7923.1|7919.1|7925|7921|7922|7918|0
1717022400000|2024-05-29 22:40:00|7922.8|7918.8|7921.3|7917.3|7922.8|7918.8|7920.8|7916.8|0
1717022700000|2024-05-29 22:45:00|7920.9|7916.9|7920.2|7916.2|7921.3|7917.3|7919.7|7915.7|0
1717023000000|2024-05-29 22:50:00|7920.5|7916.5|7921.3|7917.3|7921.6|7917.6|7920.5|7916.5|0
1717023300000|2024-05-29 22:55:00|7921.6|7917.6|7922|7918|7922|7918|7921.3|7917.3|0
1717023600000|2024-05-29 23:00:00|7921.7|7917.7|7921.4|7917.4|7922|7918|7920.9|7916.9|0
1717023900000|2024-05-29 23:05:00|7920.9|7916.9|7919.5|7915.5|7921.4|7917.4|7919.5|7915.5|0
1717024200000|2024-05-29 23:10:00|7919.8|7915.8|7919.8|7915.8|7920.6|7916.6|7919.4|7915.4|0
1717024500000|2024-05-29 23:15:00|7920.2|7916.2|7922.5|7918.5|7923.1|7919.1|7919.8|7915.8|0
1717024800000|2024-05-29 23:20:00|7922.8|7918.8|7921.7|7917.7|7922.8|7918.8|7921.4|7917.4|0
1717025100000|2024-05-29 23:25:00|7921.5|7917.5|7917.4|7913.4|7921.7|7917.7|7917.4|7913.4|0
1717025400000|2024-05-29 23:30:00|7916.6|7912.6|7918.6|7914.6|7918.6|7914.6|7915.5|7911.5|0
1717025700000|2024-05-29 23:35:00|7918.2|7914.2|7917.4|7913.4|7918.6|7914.6|7917.4|7913.4|0
1717026000000|2024-05-29 23:40:00|7917.5|7913.5|7919|7915|7919.3|7915.3|7917.4|7913.4|0
1717026300000|2024-05-29 23:45:00|7919.3|7915.3|7920.5|7916.5|7920.8|7916.8|7919.3|7915.3|0
1717026600000|2024-05-29 23:50:00|7920.8|7916.8|7920.8|7916.8|7921.4|7917.4|7920.5|7916.5|0
1717026900000|2024-05-29 23:55:00|7921.6|7917.6|7922.8|7918.8|7923.2|7919.2|7920.8|7916.8|0
1717027200000|2024-05-30 00:00:00|7923.2|7919.2|7927.5|7923.5|7929.4|7925.4|7922.4|7918.4|0
1717027500000|2024-05-30 00:05:00|7927.6|7923.6|7928.3|7924.3|7930.8|7926.8|7927.1|7923.1|0
1717027800000|2024-05-30 00:10:00|7927.9|7923.9|7931.2|7927.2|7931.2|7927.2|7927.9|7923.9|0
1717028100000|2024-05-30 00:15:00|7930.8|7926.8|7921.5|7918.5|7930.8|7926.8|7920.9|7917.9|0
1717028400000|2024-05-30 00:20:00|7923.1|7920.1|7926.2|7923.2|7926.2|7923.2|7920.7|7917.7|0
1717028700000|2024-05-30 00:25:00|7925.4|7922.4|7929.3|7926.3|7929.3|7926.3|7924.6|7921.6|0
1717029000000|2024-05-30 00:30:00|7927.7|7924.7|7926.2|7923.2|7927.7|7924.7|7925.4|7922.4|0
1717029300000|2024-05-30 00:35:00|7927.7|7924.7|7924.5|7921.5|7927.7|7924.7|7923|7920|0
1717029600000|2024-05-30 00:40:00|7923.7|7920.7|7923.7|7920.7|7926.1|7923.1|7922.2|7919.2|0
1717029900000|2024-05-30 00:45:00|7924.5|7921.5|7924.1|7921.1|7924.5|7921.5|7923|7920|0
1717030200000|2024-05-30 00:50:00|7925.7|7922.7|7925.6|7922.6|7925.7|7922.7|7925.6|7922.6|0
1717030500000|2024-05-30 00:55:00|7924.1|7921.1|7922.5|7919.5|7924.1|7921.1|7921.7|7918.7|0
1717030800000|2024-05-30 01:00:00|7921.7|7918.7|7924.1|7921.1|7924.1|7921.1|7920.9|7917.9|0
1717031100000|2024-05-30 01:05:00|7922.5|7919.5|7923.3|7920.3|7924.1|7921.1|7922.5|7919.5|0
1717031400000|2024-05-30 01:10:00|7924.1|7921.1|7925.7|7922.7|7925.7|7922.7|7922.5|7919.5|0
1717031700000|2024-05-30 01:15:00|7924.1|7921.1|7922.6|7919.6|7924.1|7921.1|7922.5|7919.5|0
1717032000000|2024-05-30 01:20:00|7924.1|7921.1|7924.1|7921.1|7925.7|7922.7|7922.5|7919.5|0
1717032300000|2024-05-30 01:25:00|7922.6|7919.6|7924.1|7921.1|7924.1|7921.1|7920.9|7917.9|0
1717032600000|2024-05-30 01:30:00|7924|7921|7927.2|7924.2|7927.2|7924.2|7920.9|7917.9|0
1717032900000|2024-05-30 01:35:00|7925.6|7922.6|7928.8|7925.8|7930.3|7927.3|7925.6|7922.6|0
1717033200000|2024-05-30 01:40:00|7929.5|7926.5|7924.1|7921.1|7930.3|7927.3|7924.1|7921.1|0
1717033500000|2024-05-30 01:45:00|7925.6|7922.6|7927.2|7924.2|7928.8|7925.8|7924.1|7921.1|0
1717033800000|2024-05-30 01:50:00|7928.7|7925.7|7928.7|7925.7|7930.3|7927.3|7928.7|7925.7|0
1717034100000|2024-05-30 01:55:00|7929.5|7926.5|7928.7|7925.7|7930.3|7927.3|7927.1|7924.1|0
1717034400000|2024-05-30 02:00:00|7930.2|7927.2|7930.2|7927.2|7931.8|7928.8|7928.7|7925.7|0
1717034700000|2024-05-30 02:05:00|7930.1|7927.1|7928.6|7925.6|7930.2|7927.2|7927|7924|0
1717035000000|2024-05-30 02:10:00|7927.1|7924.1|7928.6|7925.6|7928.6|7925.6|7927|7924|0
1717035300000|2024-05-30 02:15:00|7930.2|7927.2|7928.6|7925.6|7930.2|7927.2|7928.6|7925.6|0
1717035600000|2024-05-30 02:20:00|7928.5|7925.5|7925.4|7922.4|7928.5|7925.5|7925.4|7922.4|0
1717035900000|2024-05-30 02:25:00|7927|7924|7927|7924|7927|7924|7927|7924|0
1717036200000|2024-05-30 02:30:00|7928.6|7925.6|7925.4|7922.4|7928.6|7925.6|7925.4|7922.4|0
1717036500000|2024-05-30 02:35:00|7923.9|7920.9|7922.3|7919.3|7923.9|7920.9|7922.3|7919.3|0
1717036800000|2024-05-30 02:40:00|7923.8|7920.8|7919.1|7916.1|7923.8|7920.8|7919.1|7916.1|0
1717037100000|2024-05-30 02:45:00|7919.9|7916.9|7920.7|7917.7|7920.7|7917.7|7917.5|7914.5|0
1717037400000|2024-05-30 02:50:00|7922.2|7919.2|7922.3|7919.3|7922.3|7919.3|7920.7|7917.7|0
1717037700000|2024-05-30 02:55:00|7922.2|7919.2|7921|7918|7922.3|7919.3|7920.7|7917.7|0
1717038000000|2024-05-30 03:00:00|7920.2|7917.2|7921|7918|7921|7918|7917.9|7914.9|0
1717038300000|2024-05-30 03:05:00|7919.4|7916.4|7917.9|7914.9|7919.5|7916.5|7917.9|7914.9|0
1717038600000|2024-05-30 03:10:00|7919.4|7916.4|7919.4|7916.4|7919.5|7916.5|7919.4|7916.4|0
1717038900000|2024-05-30 03:15:00|7919.5|7916.5|7921|7918|7921|7918|7919.5|7916.5|0
1717039200000|2024-05-30 03:20:00|7919.5|7916.5|7914.8|7911.8|7919.5|7916.5|7905.4|7902.4|0
1717039500000|2024-05-30 03:25:00|7916.3|7913.3|7914.8|7911.8|7917.9|7914.9|7914.8|7911.8|0
1717039800000|2024-05-30 03:30:00|7916.4|7913.4|7914.8|7911.8|7918|7915|7914.8|7911.8|0
1717040100000|2024-05-30 03:35:00|7915.6|7912.6|7916.3|7913.3|7916.4|7913.4|7914.8|7911.8|0
1717040400000|2024-05-30 03:40:00|7914.8|7911.8|7917.9|7914.9|7917.9|7914.9|7914.7|7911.7|0
1717040700000|2024-05-30 03:45:00|7918|7915|7918|7915|7918|7915|7917.9|7914.9|0
1717041000000|2024-05-30 03:50:00|7918.2|7915.2|7918.1|7915.1|7919.7|7916.7|7918.1|7915.1|0
1717041300000|2024-05-30 03:55:00|7918.2|7915.2|7916.6|7913.6|7919.7|7916.7|7916.6|7913.6|0
1717041600000|2024-05-30 04:00:00|7918.2|7915.2|7916.5|7913.5|7918.2|7915.2|7916.5|7913.5|0
1717041900000|2024-05-30 04:05:00|7918.1|7915.1|7916.5|7913.5|7918.1|7915.1|7914.9|7911.9|0
1717042200000|2024-05-30 04:10:00|7916.6|7913.6|7915|7912|7916.6|7913.6|7915|7912|0
1717042500000|2024-05-30 04:15:00|7913.4|7910.4|7915|7912|7915|7912|7913.4|7910.4|0
1717043100000|2024-05-30 04:25:00|7915.1|7912.1|7915|7912|7916.6|7913.6|7915|7912|0
1717043400000|2024-05-30 04:30:00|7915.5|7912.5|7913.9|7910.9|7915.5|7912.5|7912.3|7909.3|0
1717043700000|2024-05-30 04:35:00|7913.1|7910.1|7910.8|7907.8|7913.9|7910.9|7910.7|7907.7|0
1717044000000|2024-05-30 04:40:00|7910.7|7907.7|7912.2|7909.2|7912.3|7909.3|7910.7|7907.7|0
1717044300000|2024-05-30 04:45:00|7910.7|7907.7|7907.7|7904.7|7910.7|7907.7|7905.8|7902.8|0
1717044600000|2024-05-30 04:50:00|7909.2|7906.2|7912.4|7909.4|7912.4|7909.4|7909.2|7906.2|0
1717044900000|2024-05-30 04:55:00|7912.5|7909.5|7912.5|7909.5|7912.5|7909.5|7912.5|7909.5|0
1717045200000|2024-05-30 05:00:00|7911|7908|7909.3|7906.3|7911|7908|7907.8|7904.8|0
1717045500000|2024-05-30 05:05:00|7909.4|7906.4|7909.2|7906.2|7912.4|7909.4|7909.2|7906.2|0
1717045800000|2024-05-30 05:10:00|7910.8|7907.8|7907|7904|7911.7|7908.7|7907|7904|0
1717046100000|2024-05-30 05:15:00|7907.8|7904.8|7908.7|7905.7|7908.7|7905.7|7906.9|7903.9|0
1717046400000|2024-05-30 05:20:00|7908.6|7905.6|7907.1|7904.1|7910.2|7907.2|7907.1|7904.1|0
1717046700000|2024-05-30 05:25:00|7908.7|7905.7|7908.7|7905.7|7908.7|7905.7|7907.1|7904.1|0
1717047000000|2024-05-30 05:30:00|7908.8|7905.8|7908.8|7905.8|7910.4|7907.4|7908.7|7905.7|0
1717047300000|2024-05-30 05:35:00|7908.9|7905.9|7907.2|7904.2|7908.9|7905.9|7907.2|7904.2|0
1717047600000|2024-05-30 05:40:00|7907.7|7904.7|7905|7902|7907.8|7904.8|7904.6|7901.6|0
1717047900000|2024-05-30 05:45:00|7905.1|7902.1|7905.1|7902.1|7906.7|7903.7|7905.1|7902.1|0
1717048200000|2024-05-30 05:50:00|7905.9|7902.9|7906.7|7903.7|7907.4|7904.4|7905.1|7902.1|0
1717048500000|2024-05-30 05:55:00|7907.5|7904.5|7911.4|7908.4|7913|7910|7906.7|7903.7|0
1717048800000|2024-05-30 06:00:00|7911.9|7907.9|7913.9|7911.9|7916.9|7914.9|7909.4|7907.4|402
1717049100000|2024-05-30 06:05:00|7914.4|7912.4|7913.9|7911.9|7917.4|7915.4|7913.4|7911.4|192
1717049400000|2024-05-30 06:10:00|7914.2|7912.2|7913.7|7911.7|7917.7|7915.7|7913.4|7911.4|140
1717049700000|2024-05-30 06:15:00|7913.9|7911.9|7916.4|7914.4|7917.7|7915.7|7913.4|7911.4|108
1717050000000|2024-05-30 06:20:00|7916.7|7914.7|7920.4|7918.4|7921.9|7919.9|7916.4|7914.4|183
1717050300000|2024-05-30 06:25:00|7920.7|7918.7|7919.9|7917.9|7922.2|7920.2|7919.2|7917.2|71
1717050600000|2024-05-30 06:30:00|7920.2|7918.2|7919.4|7917.4|7922.7|7920.7|7918.7|7916.7|158
1717050900000|2024-05-30 06:35:00|7919.7|7917.7|7914.4|7912.4|7919.7|7917.7|7913.9|7911.9|75
1717051200000|2024-05-30 06:40:00|7914.7|7912.7|7914.7|7912.7|7915.4|7913.4|7910.4|7908.4|111
1717051500000|2024-05-30 06:45:00|7914.4|7912.4|7916.4|7914.4|7916.7|7914.7|7912.4|7910.4|116
1717051800000|2024-05-30 06:50:00|7916.2|7914.2|7919.9|7917.9|7920.7|7918.7|7914.7|7912.7|151
1717052100000|2024-05-30 06:55:00|7919.7|7917.7|7912.9|7910.9|7919.9|7917.9|7911.7|7909.7|192
1717052400000|2024-05-30 07:00:00|7912.4|7911.4|7923.9|7922.9|7930.2|7929.2|7910.4|7909.4|1565
1717052700000|2024-05-30 07:05:00|7923.4|7922.4|7940.2|7939.2|7941.4|7940.4|7920.2|7919.2|1323
1717053000000|2024-05-30 07:10:00|7940.4|7939.4|7942.9|7941.9|7943.2|7942.2|7935.7|7934.7|642
1717053300000|2024-05-30 07:15:00|7943.2|7942.2|7940.2|7939.2|7948.7|7947.7|7939.7|7938.7|469
1717053600000|2024-05-30 07:20:00|7940.4|7939.4|7937.9|7936.9|7947.4|7946.4|7936.4|7935.4|487
1717053900000|2024-05-30 07:25:00|7938.2|7937.2|7949.4|7948.4|7949.7|7948.7|7935.2|7934.2|439
1717054200000|2024-05-30 07:30:00|7949.2|7948.2|7939.7|7938.7|7951.2|7950.2|7938.9|7937.9|504
1717054500000|2024-05-30 07:35:00|7940.2|7939.2|7945.9|7944.9|7948.7|7947.7|7939.4|7938.4|451
1717054800000|2024-05-30 07:40:00|7946.2|7945.2|7951.7|7950.7|7952.7|7951.7|7944.7|7943.7|344
1717055100000|2024-05-30 07:45:00|7951.5|7950.5|7941.3|7940.3|7951.7|7950.7|7940.8|7939.8|312
1717055400000|2024-05-30 07:50:00|7941.5|7940.5|7946.5|7945.5|7948.8|7947.8|7941|7940|277
1717055700000|2024-05-30 07:55:00|7946.8|7945.8|7949.8|7948.8|7950.5|7949.5|7945.5|7944.5|362
1717056000000|2024-05-30 08:00:00|7949.3|7948.3|7947|7946|7952.3|7951.3|7946.8|7945.8|310
1717056300000|2024-05-30 08:05:00|7947.3|7946.3|7945.3|7944.3|7948.5|7947.5|7943.3|7942.3|290
1717056600000|2024-05-30 08:10:00|7945|7944|7951.5|7950.5|7952|7951|7945|7944|251
1717056900000|2024-05-30 08:15:00|7951.3|7950.3|7952.8|7951.8|7954.3|7953.3|7948.5|7947.5|262
1717057200000|2024-05-30 08:20:00|7953|7952|7955|7954|7955|7954|7950.3|7949.3|293
1717057500000|2024-05-30 08:25:00|7955.3|7954.3|7948.8|7947.8|7956|7955|7945.5|7944.5|283
1717057800000|2024-05-30 08:30:00|7949|7948|7957.3|7956.3|7957.8|7956.8|7946.8|7945.8|309
1717058100000|2024-05-30 08:35:00|7957|7956|7958|7957|7958.8|7957.8|7951|7950|272
1717058400000|2024-05-30 08:40:00|7958.3|7957.3|7960.5|7959.5|7963|7962|7953.8|7952.8|327
1717058700000|2024-05-30 08:45:00|7960.3|7959.3|7957.5|7956.5|7960.3|7959.3|7955.8|7954.8|280
1717059000000|2024-05-30 08:50:00|7957.3|7956.3|7953.3|7952.3|7957.8|7956.8|7950.8|7949.8|293
1717059300000|2024-05-30 08:55:00|7953|7952|7955.3|7954.3|7957.8|7956.8|7952.8|7951.8|154
1717059600000|2024-05-30 09:00:00|7955|7954|7950.8|7949.8|7958|7957|7950.5|7949.5|247
1717059900000|2024-05-30 09:05:00|7951|7950|7954.8|7953.8|7955.5|7954.5|7950.8|7949.8|198
1717060200000|2024-05-30 09:10:00|7953.8|7952.8|7954.8|7953.8|7959|7958|7953.3|7952.3|343
1717060500000|2024-05-30 09:15:00|7955|7954|7955.8|7954.8|7959.5|7958.5|7954.8|7953.8|158
1717060800000|2024-05-30 09:20:00|7955.5|7954.5|7953|7952|7955.8|7954.8|7950|7949|236
1717061100000|2024-05-30 09:25:00|7953.3|7952.3|7949|7948|7953.3|7952.3|7947.5|7946.5|196
1717061400000|2024-05-30 09:30:00|7948.8|7947.8|7946.5|7945.5|7950.8|7949.8|7945.5|7944.5|320
1717061700000|2024-05-30 09:35:00|7946.3|7945.3|7950.5|7949.5|7952.5|7951.5|7946|7945|215
1717062000000|2024-05-30 09:40:00|7950.8|7949.8|7947.8|7946.8|7951.3|7950.3|7947.3|7946.3|261
1717062300000|2024-05-30 09:45:00|7948.3|7947.3|7946|7945|7948.5|7947.5|7945.8|7944.8|193
1717062600000|2024-05-30 09:50:00|7945.8|7944.8|7950.5|7949.5|7953.8|7952.8|7945.5|7944.5|156
1717062900000|2024-05-30 09:55:00|7950.3|7949.3|7949.5|7948.5|7951.8|7950.8|7946.8|7945.8|114
1717063200000|2024-05-30 10:00:00|7948.8|7947.8|7949|7948|7952.3|7951.3|7948.3|7947.3|100
1717063500000|2024-05-30 10:05:00|7948.8|7947.8|7949|7948|7952.5|7951.5|7947|7946|134
1717063800000|2024-05-30 10:10:00|7948.8|7947.8|7952.8|7951.8|7954.3|7953.3|7945|7944|327
1717064100000|2024-05-30 10:15:00|7953|7952|7953.3|7952.3|7957.3|7956.3|7952.3|7951.3|230
1717064400000|2024-05-30 10:20:00|7953.5|7952.5|7960.3|7959.3|7961|7960|7953.5|7952.5|242
1717064700000|2024-05-30 10:25:00|7960.5|7959.5|7954|7953|7960.5|7959.5|7953.3|7952.3|115
1717065000000|2024-05-30 10:30:00|7953.8|7952.8|7948.5|7947.5|7953.8|7952.8|7948.5|7947.5|103
1717065300000|2024-05-30 10:35:00|7948.3|7947.3|7947.5|7946.5|7952|7951|7946.8|7945.8|171
1717065600000|2024-05-30 10:40:00|7947.8|7946.8|7952.3|7951.3|7953.3|7952.3|7947.5|7946.5|102
1717065900000|2024-05-30 10:45:00|7952.8|7951.8|7950.5|7949.5|7955.3|7954.3|7949.3|7948.3|109
1717066200000|2024-05-30 10:50:00|7950.3|7949.3|7954|7953|7955.3|7954.3|7949.8|7948.8|142
1717066500000|2024-05-30 10:55:00|7953.8|7952.8|7954.3|7953.3|7955.3|7954.3|7949.8|7948.8|164
1717066800000|2024-05-30 11:00:00|7954.8|7953.8|7953.8|7952.8|7955|7954|7948.8|7947.8|146
1717067100000|2024-05-30 11:05:00|7953.5|7952.5|7951|7950|7957.5|7956.5|7950.8|7949.8|137
1717067400000|2024-05-30 11:10:00|7951.3|7950.3|7949|7948|7954.3|7953.3|7948.3|7947.3|157
1717067700000|2024-05-30 11:15:00|7948.8|7947.8|7949.5|7948.5|7950|7949|7947.3|7946.3|175
1717068000000|2024-05-30 11:20:00|7949.3|7948.3|7947.3|7946.3|7949.5|7948.5|7943.3|7942.3|218
1717068300000|2024-05-30 11:25:00|7947|7946|7950.8|7949.8|7952|7951|7946.8|7945.8|133
1717068600000|2024-05-30 11:30:00|7950.5|7949.5|7946.8|7945.8|7951.5|7950.5|7945.3|7944.3|104
1717068900000|2024-05-30 11:35:00|7947|7946|7951|7950|7951|7950|7944.8|7943.8|118
1717069200000|2024-05-30 11:40:00|7951.9|7950.9|7950.7|7949.7|7952.7|7951.7|7949.2|7948.2|178
1717069500000|2024-05-30 11:45:00|7950.4|7949.4|7955.2|7954.2|7956.9|7955.9|7949.2|7948.2|295
1717069800000|2024-05-30 11:50:00|7954.9|7953.9|7954.7|7953.7|7957.4|7956.4|7952.7|7951.7|237
1717070100000|2024-05-30 11:55:00|7954.9|7953.9|7954.9|7953.9|7956.7|7955.7|7953.7|7952.7|185
1717070400000|2024-05-30 12:00:00|7954.7|7953.7|7955.2|7954.2|7957.7|7956.7|7954.7|7953.7|220
1717070700000|2024-05-30 12:05:00|7954.9|7953.9|7954.4|7953.4|7956.7|7955.7|7953.7|7952.7|201
1717071000000|2024-05-30 12:10:00|7954.2|7953.2|7955.7|7954.7|7957.9|7956.9|7953.2|7952.2|260
1717071300000|2024-05-30 12:15:00|7955.2|7954.2|7958.7|7957.7|7958.7|7957.7|7954.4|7953.4|189
1717071600000|2024-05-30 12:20:00|7958.4|7957.4|7952.9|7951.9|7959.2|7958.2|7951.9|7950.9|262
1717071900000|2024-05-30 12:25:00|7953.2|7952.2|7955.7|7954.7|7956.4|7955.4|7951.7|7950.7|172
1717072200000|2024-05-30 12:30:00|7954.9|7953.9|7967.2|7966.2|7969.4|7968.4|7954.9|7953.9|590
1717072500000|2024-05-30 12:35:00|7966.7|7965.7|7964.7|7963.7|7970.4|7969.4|7964.2|7963.2|255
1717072800000|2024-05-30 12:40:00|7964.9|7963.9|7961.2|7960.2|7966.7|7965.7|7959.2|7958.2|260
1717073100000|2024-05-30 12:45:00|7960.9|7959.9|7954.7|7953.7|7961.4|7960.4|7954.7|7953.7|205
1717073400000|2024-05-30 12:50:00|7954.4|7953.4|7957.9|7956.9|7960.9|7959.9|7953.2|7952.2|313
1717073700000|2024-05-30 12:55:00|7957.7|7956.7|7959.4|7958.4|7959.4|7958.4|7953.2|7952.2|209
1717074000000|2024-05-30 13:00:00|7959.2|7958.2|7960.2|7959.2|7962.9|7961.9|7957.4|7956.4|168
1717074300000|2024-05-30 13:05:00|7959.9|7958.9|7960.7|7959.7|7964.9|7963.9|7959.7|7958.7|164
1717074600000|2024-05-30 13:10:00|7960.4|7959.4|7954.9|7953.9|7960.4|7959.4|7953.4|7952.4|255
1717074900000|2024-05-30 13:15:00|7954.7|7953.7|7958.4|7957.4|7960.9|7959.9|7954.7|7953.7|247
1717075200000|2024-05-30 13:20:00|7958.2|7957.2|7966.7|7965.7|7966.7|7965.7|7956.7|7955.7|350
1717075500000|2024-05-30 13:25:00|7966.2|7965.2|7966.7|7965.7|7968.4|7967.4|7964.4|7963.4|292
1717075800000|2024-05-30 13:30:00|7966.2|7965.2|7969.4|7968.4|7974.2|7973.2|7964.7|7963.7|559
1717076100000|2024-05-30 13:35:00|7969.2|7968.2|7968.2|7967.2|7972.2|7971.2|7967.2|7966.2|304
1717076400000|2024-05-30 13:40:00|7967.9|7966.9|7971.2|7970.2|7972.2|7971.2|7967.2|7966.2|251
1717076700000|2024-05-30 13:45:00|7970.9|7969.9|7966.9|7965.9|7971.7|7970.7|7966.9|7965.9|208
1717077000000|2024-05-30 13:50:00|7966.7|7965.7|7970.2|7969.2|7970.9|7969.9|7963.9|7962.9|256
1717077300000|2024-05-30 13:55:00|7969.9|7968.9|7970.2|7969.2|7970.7|7969.7|7964.2|7963.2|249
1717077600000|2024-05-30 14:00:00|7970.4|7969.4|7976.4|7975.4|7976.7|7975.7|7968.7|7967.7|598
1717077900000|2024-05-30 14:05:00|7976.7|7975.7|7974.2|7973.2|7977.7|7976.7|7973.2|7972.2|348
1717078200000|2024-05-30 14:10:00|7973.5|7972.5|7969.2|7968.2|7975|7974|7966.2|7965.2|392
1717078500000|2024-05-30 14:15:00|7969|7968|7972.5|7971.5|7975.2|7974.2|7968|7967|346
1717078800000|2024-05-30 14:20:00|7972.2|7971.2|7971.2|7970.2|7976|7975|7971|7970|293
1717079100000|2024-05-30 14:25:00|7971|7970|7970|7969|7974|7973|7967.5|7966.5|239
1717079400000|2024-05-30 14:30:00|7969.7|7968.7|7965.5|7964.5|7970|7969|7963.7|7962.7|269
1717079700000|2024-05-30 14:35:00|7965.2|7964.2|7967.2|7966.2|7971.5|7970.5|7964|7963|299
1717080000000|2024-05-30 14:40:00|7967.5|7966.5|7969.5|7968.5|7970.5|7969.5|7966.7|7965.7|287
1717080300000|2024-05-30 14:45:00|7969.2|7968.2|7974|7973|7974|7973|7969.2|7968.2|456
1717080600000|2024-05-30 14:50:00|7973.7|7972.7|7975.5|7974.5|7976.2|7975.2|7973.2|7972.2|617
1717080900000|2024-05-30 14:55:00|7975.2|7974.2|7974|7973|7975.2|7974.2|7972|7971|445
1717081200000|2024-05-30 15:00:00|7974.5|7973.5|7974.5|7973.5|7976|7975|7973.5|7972.5|392
1717081500000|2024-05-30 15:05:00|7974.7|7973.7|7974.2|7973.2|7976.5|7975.5|7973|7972|226
1717081800000|2024-05-30 15:10:00|7974.5|7973.5|7976|7975|7976.5|7975.5|7973|7972|265
1717082100000|2024-05-30 15:15:00|7975.7|7974.7|7978|7977|7978.5|7977.5|7974|7973|436
1717082400000|2024-05-30 15:20:00|7978.2|7977.2|7978.5|7977.5|7979|7978|7976|7975|477
1717082700000|2024-05-30 15:25:00|7979.5|7978.5|7981|7980|7982|7981|7979|7978|911
1717083000000|2024-05-30 15:30:00|7978.8|7976.8|7977.1|7975.1|7980.6|7978.6|7976.3|7974.3|2791
1717083300000|2024-05-30 15:35:00|7976.8|7974.8|7979.1|7977.1|7979.6|7977.6|7976.1|7974.1|1317
1717083600000|2024-05-30 15:40:00|7979.6|7977.6|7979.8|7977.8|7981.8|7979.8|7979.1|7977.1|355
1717083900000|2024-05-30 15:45:00|7979.6|7977.6|7977.6|7975.6|7980.6|7978.6|7976.6|7974.6|1378
1717084200000|2024-05-30 15:50:00|7977.3|7975.3|7977.3|7975.3|7979.3|7977.3|7976.6|7974.6|103
1717084500000|2024-05-30 15:55:00|7977.1|7975.1|7975.8|7973.8|7978.1|7976.1|7975.6|7973.6|100
1717084800000|2024-05-30 16:00:00|7976.1|7974.1|7981.6|7979.6|7981.6|7979.6|7975.8|7973.8|65
1717085100000|2024-05-30 16:05:00|7982.1|7980.1|7982.3|7980.3|7984.3|7982.3|7981.1|7979.1|196
1717085400000|2024-05-30 16:10:00|7982.6|7980.6|7984.1|7982.1|7984.6|7982.6|7982.3|7980.3|122
1717085700000|2024-05-30 16:15:00|7984.3|7982.3|7985.1|7983.1|7986.1|7984.1|7984.1|7982.1|111
1717086000000|2024-05-30 16:20:00|7984.8|7982.8|7984.6|7982.6|7986.6|7984.6|7983.1|7981.1|64
1717086300000|2024-05-30 16:25:00|7984.3|7982.3|7985.3|7983.3|7986.1|7984.1|7984.3|7982.3|148
1717086600000|2024-05-30 16:30:00|7985.6|7983.6|7988.1|7986.1|7988.3|7986.3|7984.6|7982.6|72
1717086900000|2024-05-30 16:35:00|7988.3|7986.3|7988.1|7986.1|7988.8|7986.8|7986.8|7984.8|26
1717087200000|2024-05-30 16:40:00|7987.8|7985.8|7987.6|7985.6|7988.3|7986.3|7987.3|7985.3|27
1717087500000|2024-05-30 16:45:00|7987.3|7985.3|7986.3|7984.3|7989.1|7987.1|7985.3|7983.3|73
1717087800000|2024-05-30 16:50:00|7986.1|7984.1|7988.6|7986.6|7989.6|7987.6|7985.6|7983.6|48
1717088100000|2024-05-30 16:55:00|7988.3|7986.3|7990.1|7988.1|7990.1|7988.1|7988.1|7986.1|35
1717088400000|2024-05-30 17:00:00|7990.6|7988.6|7989.3|7987.3|7993.1|7991.1|7988.8|7986.8|79
1717088700000|2024-05-30 17:05:00|7989.1|7987.1|7991.1|7989.1|7993.6|7991.6|7989.1|7987.1|62
1717089000000|2024-05-30 17:10:00|7990.8|7988.8|7992.8|7990.8|7993.3|7991.3|7990.8|7988.8|59
1717089300000|2024-05-30 17:15:00|7993.1|7991.1|7988.3|7986.3|7993.1|7991.1|7987.8|7985.8|37
1717089600000|2024-05-30 17:20:00|7988.6|7986.6|7991.3|7989.3|7991.3|7989.3|7988.1|7986.1|33
1717089900000|2024-05-30 17:25:00|7991.1|7989.1|7991.3|7989.3|7992.1|7990.1|7990.3|7988.3|75
1717090200000|2024-05-30 17:30:00|7991.6|7989.6|7990.6|7988.6|7992.6|7990.6|7990.3|7988.3|51
1717090500000|2024-05-30 17:35:00|7990.8|7988.8|7991.1|7989.1|7992.1|7990.1|7990.3|7988.3|15
1717090800000|2024-05-30 17:40:00|7991.3|7989.3|7993.1|7991.1|7994.6|7992.6|7991.1|7989.1|36
1717091100000|2024-05-30 17:45:00|7993.3|7991.3|7991.1|7989.1|7994.3|7992.3|7990.8|7988.8|66
1717091400000|2024-05-30 17:50:00|7990.8|7988.8|7989.8|7987.8|7991.3|7989.3|7987.8|7985.8|16
1717091700000|2024-05-30 17:55:00|7990.1|7988.1|7991.1|7989.1|7991.6|7989.6|7988.8|7986.8|50
1717092000000|2024-05-30 18:00:00|7990.8|7988.8|7988.1|7986.1|7991.6|7989.6|7987.8|7985.8|31
1717092300000|2024-05-30 18:05:00|7988.3|7986.3|7989.3|7987.3|7990.1|7988.1|7987.3|7985.3|23
1717092600000|2024-05-30 18:10:00|7989.1|7987.1|7988.1|7986.1|7989.8|7987.8|7988.1|7986.1|58
1717092900000|2024-05-30 18:15:00|7988.3|7986.3|7987.1|7985.1|7988.6|7986.6|7981.6|7979.6|60
1717093200000|2024-05-30 18:20:00|7987.3|7985.3|7985.3|7983.3|7988.3|7986.3|7983.6|7981.6|21
1717093500000|2024-05-30 18:25:00|7985.6|7983.6|7987.8|7985.8|7987.8|7985.8|7984.3|7982.3|26
1717093800000|2024-05-30 18:30:00|7988.1|7986.1|7988.1|7986.1|7990.1|7988.1|7987.6|7985.6|38
1717094100000|2024-05-30 18:35:00|7987.8|7985.8|7984.1|7982.1|7987.8|7985.8|7983.3|7981.3|46
1717094400000|2024-05-30 18:40:00|7984.3|7982.3|7983.8|7981.8|7985.1|7983.1|7982.8|7980.8|17
1717094700000|2024-05-30 18:45:00|7984.1|7982.1|7985.3|7983.3|7986.6|7984.6|7983.3|7981.3|30
1717095000000|2024-05-30 18:50:00|7985.1|7983.1|7986.3|7984.3|7987.6|7985.6|7985.1|7983.1|31
1717095300000|2024-05-30 18:55:00|7986.6|7984.6|7987.1|7985.1|7988.1|7986.1|7985.8|7983.8|51
1717095600000|2024-05-30 19:00:00|7987.3|7985.3|7985.3|7983.3|7988.1|7986.1|7984.1|7982.1|68
1717095900000|2024-05-30 19:05:00|7985.6|7983.6|7984.3|7982.3|7987.3|7985.3|7983.6|7981.6|27
1717096200000|2024-05-30 19:10:00|7984.6|7982.6|7986.1|7984.1|7986.1|7984.1|7983.6|7981.6|34
1717096500000|2024-05-30 19:15:00|7985.8|7983.8|7984.3|7982.3|7986.6|7984.6|7984.1|7982.1|25
1717096800000|2024-05-30 19:20:00|7984.1|7982.1|7979.8|7977.8|7984.3|7982.3|7979.1|7977.1|116
1717097100000|2024-05-30 19:25:00|7979.6|7977.6|7984.3|7982.3|7984.3|7982.3|7979.3|7977.3|60
1717097400000|2024-05-30 19:30:00|7984.6|7982.6|7982.1|7980.1|7986.8|7984.8|7981.3|7979.3|61
1717097700000|2024-05-30 19:35:00|7981.8|7979.8|7979.8|7977.8|7981.8|7979.8|7978.1|7976.1|48
1717098000000|2024-05-30 19:40:00|7980.1|7978.1|7979.6|7977.6|7982.1|7980.1|7978.6|7976.6|57
1717098300000|2024-05-30 19:45:00|7979.3|7977.3|7972.8|7970.8|7980.1|7978.1|7970.8|7968.8|149
1717098600000|2024-05-30 19:50:00|7972.6|7970.6|7981.8|7979.8|7982.8|7980.8|7971.3|7969.3|104
1717098900000|2024-05-30 19:55:00|7982.3|7980.3|7985.3|7983.3|7986.8|7984.8|7982.3|7980.3|240
1717099200000|2024-05-30 20:00:00|7985.4|7981.4|7979.9|7975.9|7985.4|7981.4|7976.9|7972.9|0
1717099500000|2024-05-30 20:05:00|7980|7976|7970.5|7966.5|7981|7977|7969.7|7965.7|0
1717099800000|2024-05-30 20:10:00|7971|7967|7969.9|7965.9|7972.8|7968.8|7969.1|7965.1|0
1717100100000|2024-05-30 20:15:00|7970.2|7966.2|7969.6|7965.6|7973.3|7969.3|7969.6|7965.6|0
1717100400000|2024-05-30 20:20:00|7969.9|7965.9|7974.7|7970.7|7974.7|7970.7|7969.6|7965.6|0
1717100700000|2024-05-30 20:25:00|7974.4|7970.4|7979.3|7975.3|7979.3|7975.3|7974.4|7970.4|0
1717101000000|2024-05-30 20:30:00|7979.6|7975.6|7977.5|7973.5|7980.1|7976.1|7977|7973|0
1717101300000|2024-05-30 20:35:00|7977.8|7973.8|7977.8|7973.8|7979|7975|7975.9|7971.9|0
1717101600000|2024-05-30 20:40:00|7977.5|7973.5|7977|7973|7977.5|7973.5|7976.1|7972.1|0
1717101900000|2024-05-30 20:45:00|7976.4|7972.4|7975.9|7971.9|7977.5|7973.5|7975.9|7971.9|0
1717102200000|2024-05-30 20:50:00|7976.4|7972.4|7977|7973|7977.5|7973.5|7975.6|7971.6|0
1717102500000|2024-05-30 20:55:00|7976.8|7972.8|7979.8|7975.8|7981|7977|7976.6|7972.6|0
1717102800000|2024-05-30 21:00:00|7979.7|7975.7|7980.8|7976.8|7981|7977|7979.2|7975.2|0
1717103100000|2024-05-30 21:05:00|7980.7|7976.7|7976|7972|7980.7|7976.7|7976|7972|0
1717103400000|2024-05-30 21:10:00|7976.2|7972.2|7976.3|7972.3|7976.8|7972.8|7974.2|7970.2|0
1717103700000|2024-05-30 21:15:00|7976.2|7972.2|7978|7974|7978|7974|7976.2|7972.2|0
1717104000000|2024-05-30 21:20:00|7977.5|7973.5|7977.4|7973.4|7977.8|7973.8|7977|7973|0
1717104300000|2024-05-30 21:25:00|7977.6|7973.6|7977.4|7973.4|7977.9|7973.9|7977.3|7973.3|0
1717104600000|2024-05-30 21:30:00|7977.6|7973.6|7977.4|7973.4|7978|7974|7977.4|7973.4|0
1717105200000|2024-05-30 21:40:00|7977.5|7973.5|7978.1|7974.1|7978.2|7974.2|7977.5|7973.5|0
1717105500000|2024-05-30 21:45:00|7978.2|7974.2|7978.2|7974.2|7978.9|7974.9|7977.9|7973.9|0
1717105800000|2024-05-30 21:50:00|7977.9|7973.9|7976.3|7972.3|7977.9|7973.9|7975|7971|0
1717106100000|2024-05-30 21:55:00|7976.2|7972.2|7978.9|7974.9|7979|7975|7976.2|7972.2|0
1717106400000|2024-05-30 22:00:00|7980.6|7976.6|7977.2|7973.2|7981.1|7977.1|7972.8|7968.8|0
1717106700000|2024-05-30 22:05:00|7976.9|7972.9|7971.9|7967.9|7977|7973|7970.3|7966.3|0
1717107000000|2024-05-30 22:10:00|7972.1|7968.1|7972.7|7968.7|7973.4|7969.4|7971.6|7967.6|0
1717107300000|2024-05-30 22:15:00|7973|7969|7970.6|7966.6|7973.4|7969.4|7970.3|7966.3|0
1717107600000|2024-05-30 22:20:00|7970.8|7966.8|7972|7968|7972.7|7968.7|7970|7966|0
1717107900000|2024-05-30 22:25:00|7972.2|7968.2|7971.9|7967.9|7972.6|7968.6|7971.5|7967.5|0
1717108200000|2024-05-30 22:30:00|7972.3|7968.3|7973.8|7969.8|7974.1|7970.1|7972.3|7968.3|0
1717108500000|2024-05-30 22:35:00|7974.1|7970.1|7974.9|7970.9|7975.2|7971.2|7974.1|7970.1|0
1717108800000|2024-05-30 22:40:00|7975|7971|7975.7|7971.7|7976|7972|7974.6|7970.6|0
1717109100000|2024-05-30 22:45:00|7975.2|7971.2|7974.6|7970.6|7975.2|7971.2|7974.6|7970.6|0
1717109400000|2024-05-30 22:50:00|7974.5|7970.5|7973|7969|7974.5|7970.5|7972.6|7968.6|0
1717109700000|2024-05-30 22:55:00|7972.8|7968.8|7973|7969|7973.8|7969.8|7972.8|7968.8|0
1717110000000|2024-05-30 23:00:00|7972.8|7968.8|7972.2|7968.2|7973.3|7969.3|7971.9|7967.9|0
1717110300000|2024-05-30 23:05:00|7972.7|7968.7|7973.8|7969.8|7974.6|7970.6|7972.7|7968.7|0
1717110600000|2024-05-30 23:10:00|7973.3|7969.3|7973.3|7969.3|7973.3|7969.3|7972.7|7968.7|0
1717110900000|2024-05-30 23:15:00|7973.1|7969.1|7970.7|7966.7|7973.1|7969.1|7970.7|7966.7|0
1717111200000|2024-05-30 23:20:00|7970.9|7966.9|7971.1|7967.1|7971.1|7967.1|7970.1|7966.1|0
1717111500000|2024-05-30 23:25:00|7970.9|7966.9|7971.9|7967.9|7971.9|7967.9|7970.8|7966.8|0
1717111800000|2024-05-30 23:30:00|7972.2|7968.2|7972.7|7968.7|7974.1|7970.1|7972.2|7968.2|0
1717112100000|2024-05-30 23:35:00|7973|7969|7971.1|7967.1|7973|7969|7970.3|7966.3|0
1717112400000|2024-05-30 23:40:00|7971.6|7967.6|7970.1|7966.1|7971.9|7967.9|7969.7|7965.7|0
1717112700000|2024-05-30 23:45:00|7970|7966|7968.5|7964.5|7970.8|7966.8|7968.5|7964.5|0
1717113000000|2024-05-30 23:50:00|7968.8|7964.8|7970.7|7966.7|7971|7967|7967.7|7963.7|0
1717113300000|2024-05-30 23:55:00|7970.2|7966.2|7969.1|7965.1|7970.2|7966.2|7968.5|7964.5|0
1717113600000|2024-05-31 00:00:00|7969.6|7965.6|7974.9|7970.9|7975.3|7971.3|7969.6|7965.6|0
1717113900000|2024-05-31 00:05:00|7974.8|7970.8|7974.9|7970.9|7975.7|7971.7|7973.1|7969.1|0
1717114200000|2024-05-31 00:10:00|7974.8|7970.8|7970.1|7966.1|7978.4|7974.4|7967|7963|0
1717114500000|2024-05-31 00:15:00|7970.3|7966.3|7961.5|7958.5|7970.3|7966.3|7954.9|7951.9|0
1717114800000|2024-05-31 00:20:00|7961.6|7958.6|7960|7957|7961.6|7958.6|7958.4|7955.4|0
1717115100000|2024-05-31 00:25:00|7958.4|7955.4|7963.1|7960.1|7966.3|7963.3|7958.4|7955.4|0
1717115400000|2024-05-31 00:30:00|7963.9|7960.9|7963.1|7960.1|7967.8|7964.8|7963.1|7960.1|0
1717115700000|2024-05-31 00:35:00|7963|7960|7963|7960|7964.6|7961.6|7961.4|7958.4|0
1717116000000|2024-05-31 00:40:00|7963.8|7960.8|7963|7960|7964.5|7961.5|7961.4|7958.4|0
1717116300000|2024-05-31 00:45:00|7962.9|7959.9|7961.4|7958.4|7966.1|7963.1|7961.4|7958.4|0
1717116600000|2024-05-31 00:50:00|7959.8|7956.8|7966.1|7963.1|7966.1|7963.1|7959.8|7956.8|0
1717116900000|2024-05-31 00:55:00|7967.7|7964.7|7975.7|7972.7|7975.7|7972.7|7967.7|7964.7|0
1717117200000|2024-05-31 01:00:00|7975.6|7972.6|7980.5|7977.5|7985.2|7982.2|7975.6|7972.6|0
1717117500000|2024-05-31 01:05:00|7978.9|7975.9|7977.3|7974.3|7978.9|7975.9|7975.7|7972.7|0
1717117800000|2024-05-31 01:10:00|7978.9|7975.9|7977.4|7974.4|7980.5|7977.5|7975.8|7972.8|0
1717118100000|2024-05-31 01:15:00|7975.8|7972.8|7972.7|7969.7|7977.4|7974.4|7971.2|7968.2|0
1717118400000|2024-05-31 01:20:00|7971.2|7968.2|7972.7|7969.7|7974.3|7971.3|7971.1|7968.1|0
1717118700000|2024-05-31 01:25:00|7972.8|7969.8|7972.8|7969.8|7974.3|7971.3|7971.2|7968.2|0
1717119000000|2024-05-31 01:30:00|7969.9|7966.9|7971.5|7968.5|7971.5|7968.5|7968.3|7965.3|0
1717119300000|2024-05-31 01:35:00|7971.4|7968.4|7971.5|7968.5|7973|7970|7969.9|7966.9|0
1717119600000|2024-05-31 01:40:00|7970.7|7967.7|7969.9|7966.9|7971.5|7968.5|7968.3|7965.3|0
1717119900000|2024-05-31 01:45:00|7972|7969|7972.7|7969.7|7974.3|7971.3|7971.2|7968.2|0
1717120200000|2024-05-31 01:50:00|7971.2|7968.2|7972.8|7969.8|7975.9|7972.9|7970.4|7967.4|0
1717120500000|2024-05-31 01:55:00|7972|7969|7974.3|7971.3|7974.4|7971.4|7972|7969|0
1717120800000|2024-05-31 02:00:00|7974.4|7971.4|7978|7975|7978|7975|7974.3|7971.3|0
1717121100000|2024-05-31 02:05:00|7976.4|7973.4|7974.8|7971.8|7977.2|7974.2|7974.8|7971.8|0
1717121400000|2024-05-31 02:10:00|7974.9|7971.9|7973.3|7970.3|7974.9|7971.9|7972.5|7969.5|0
1717121700000|2024-05-31 02:15:00|7972.5|7969.5|7976.4|7973.4|7976.5|7973.5|7971.7|7968.7|0
1717122000000|2024-05-31 02:20:00|7974.9|7971.9|7974.9|7971.9|7976.4|7973.4|7973.3|7970.3|0
1717122300000|2024-05-31 02:25:00|7974.1|7971.1|7973.4|7970.4|7976.4|7973.4|7971.7|7968.7|0
1717122600000|2024-05-31 02:30:00|7974.9|7971.9|7971.8|7968.8|7974.9|7971.9|7971.8|7968.8|0
1717122900000|2024-05-31 02:35:00|7971.7|7968.7|7971.7|7968.7|7971.8|7968.8|7970.2|7967.2|0
1717123200000|2024-05-31 02:40:00|7970.9|7967.9|7970.2|7967.2|7971.7|7968.7|7970.1|7967.1|0
1717123500000|2024-05-31 02:45:00|7970.1|7967.1|7970.1|7967.1|7970.2|7967.2|7965.4|7962.4|0
1717123800000|2024-05-31 02:50:00|7968.5|7965.5|7968.6|7965.6|7970.1|7967.1|7968.5|7965.5|0
1717124100000|2024-05-31 02:55:00|7969.3|7966.3|7967.6|7964.6|7970.1|7967.1|7967|7964|0
1717124400000|2024-05-31 03:00:00|7969.1|7966.1|7970.8|7967.8|7970.8|7967.8|7969.1|7966.1|0
1717124700000|2024-05-31 03:05:00|7970.7|7967.7|7972.3|7969.3|7972.3|7969.3|7969.2|7966.2|0
1717125000000|2024-05-31 03:10:00|7972.4|7969.4|7969.2|7966.2|7973.9|7970.9|7969.2|7966.2|0
1717125300000|2024-05-31 03:15:00|7968.4|7965.4|7970.8|7967.8|7970.8|7967.8|7967.6|7964.6|0
1717125600000|2024-05-31 03:20:00|7970|7967|7974|7971|7974|7971|7970|7967|0
1717125900000|2024-05-31 03:25:00|7975.6|7972.6|7975.7|7972.7|7977.2|7974.2|7974|7971|0
1717126200000|2024-05-31 03:30:00|7975.8|7972.8|7978.8|7975.8|7980.4|7977.4|7975.7|7972.7|0
1717126500000|2024-05-31 03:35:00|7977.2|7974.2|7977.2|7974.2|7978.8|7975.8|7975.7|7972.7|0
1717126800000|2024-05-31 03:40:00|7977.3|7974.3|7974.1|7971.1|7977.3|7974.3|7974.1|7971.1|0
1717127100000|2024-05-31 03:45:00|7975.6|7972.6|7975.7|7972.7|7975.7|7972.7|7974.1|7971.1|0
1717127400000|2024-05-31 03:50:00|7975.6|7972.6|7977.3|7974.3|7978.8|7975.8|7975.6|7972.6|0
1717127700000|2024-05-31 03:55:00|7977.2|7974.2|7975.7|7972.7|7977.3|7974.3|7975.7|7972.7|0
1717128000000|2024-05-31 04:00:00|7976.5|7973.5|7975.7|7972.7|7976.5|7973.5|7975.7|7972.7|0
1717128300000|2024-05-31 04:05:00|7976.5|7973.5|7974.1|7971.1|7976.5|7973.5|7974.1|7971.1|0
1717128600000|2024-05-31 04:10:00|7975.7|7972.7|7974.1|7971.1|7975.7|7972.7|7974.1|7971.1|0
1717128900000|2024-05-31 04:15:00|7974|7971|7972.3|7969.3|7974|7971|7972.3|7969.3|0
1717129200000|2024-05-31 04:20:00|7973.9|7970.9|7972.3|7969.3|7973.9|7970.9|7972.3|7969.3|0
1717129500000|2024-05-31 04:25:00|7973.9|7970.9|7975.5|7972.5|7975.5|7972.5|7971.5|7968.5|0
1717129800000|2024-05-31 04:30:00|7974|7971|7972.4|7969.4|7974|7971|7972.4|7969.4|0
1717130100000|2024-05-31 04:35:00|7970.8|7967.8|7970.8|7967.8|7972.4|7969.4|7970.8|7967.8|0
1717130400000|2024-05-31 04:40:00|7969.3|7966.3|7970.8|7967.8|7970.8|7967.8|7969.3|7966.3|0
1717130700000|2024-05-31 04:45:00|7970.1|7967.1|7970.9|7967.9|7972.4|7969.4|7969.3|7966.3|0
1717131000000|2024-05-31 04:50:00|7971.6|7968.6|7975.5|7972.5|7975.5|7972.5|7970.9|7967.9|0
1717131300000|2024-05-31 04:55:00|7974.7|7971.7|7975.5|7972.5|7975.5|7972.5|7973.9|7970.9|0
1717131600000|2024-05-31 05:00:00|7973.9|7970.9|7975.7|7972.7|7977.2|7974.2|7970.8|7967.8|0
1717131900000|2024-05-31 05:05:00|7977.2|7974.2|7980.4|7977.4|7980.4|7977.4|7975.7|7972.7|0
1717132200000|2024-05-31 05:10:00|7981.9|7978.9|7986.6|7983.6|7986.6|7983.6|7981.2|7978.2|0
1717132500000|2024-05-31 05:15:00|7985|7982|7981.9|7978.9|7986.6|7983.6|7978.8|7975.8|0
1717132800000|2024-05-31 05:20:00|7980.4|7977.4|7978.8|7975.8|7980.4|7977.4|7978.8|7975.8|0
1717133100000|2024-05-31 05:25:00|7977.2|7974.2|7974.1|7971.1|7978|7975|7972.5|7969.5|0
1717133400000|2024-05-31 05:30:00|7974.9|7971.9|7978.7|7975.7|7978.7|7975.7|7974.1|7971.1|0
1717133700000|2024-05-31 05:35:00|7977.9|7974.9|7975.6|7972.6|7978.7|7975.7|7974|7971|0
1717134000000|2024-05-31 05:40:00|7977.2|7974.2|7980.3|7977.3|7981.9|7978.9|7977.1|7974.1|0
1717134300000|2024-05-31 05:45:00|7983.4|7980.4|7983.4|7980.4|7983.4|7980.4|7981.8|7978.8|0
1717134600000|2024-05-31 05:50:00|7983.3|7980.3|7983.3|7980.3|7984.9|7981.9|7982.5|7979.5|0
1717134900000|2024-05-31 05:55:00|7982.6|7979.6|7983.2|7980.2|7986.4|7983.4|7981.8|7978.8|0
1717135200000|2024-05-31 06:00:00|7984.8|7981.8|7989.8|7987.8|7991.1|7989.1|7983.2|7979.7|292
1717135500000|2024-05-31 06:05:00|7988.8|7986.8|7990.6|7988.6|7992.6|7990.6|7987.8|7985.8|180
1717135800000|2024-05-31 06:10:00|7990.3|7988.3|7990.3|7988.3|7993.1|7991.1|7989.8|7987.8|58
1717136100000|2024-05-31 06:15:00|7990.6|7988.6|7987.6|7985.6|7990.8|7988.8|7987.1|7985.1|45
1717136400000|2024-05-31 06:20:00|7987.8|7985.8|7988.8|7986.8|7989.1|7987.1|7985.1|7983.1|47
1717136700000|2024-05-31 06:25:00|7988.6|7986.6|7984.3|7982.3|7988.8|7986.8|7984.1|7982.1|70
1717137000000|2024-05-31 06:30:00|7984.6|7982.6|7981.8|7979.8|7985.1|7983.1|7981.6|7979.6|64
1717137300000|2024-05-31 06:35:00|7982.1|7980.1|7980.8|7978.8|7983.1|7981.1|7980.8|7978.8|39
1717137600000|2024-05-31 06:40:00|7981.1|7979.1|7978.3|7976.3|7981.1|7979.1|7977.8|7975.8|80
1717137900000|2024-05-31 06:45:00|7978.6|7976.6|7975.8|7973.8|7981.1|7979.1|7975.3|7973.3|93
1717138200000|2024-05-31 06:50:00|7976.1|7974.1|7979.8|7977.8|7980.1|7978.1|7976.1|7974.1|59
1717138500000|2024-05-31 06:55:00|7980.1|7978.1|7978.1|7976.1|7980.8|7978.8|7977.3|7975.3|122
1717138800000|2024-05-31 07:00:00|7977.6|7976.6|7975.6|7974.6|7981.3|7980.3|7971.8|7970.8|1606
1717139100000|2024-05-31 07:05:00|7974.8|7973.8|7992.6|7991.6|7992.6|7991.6|7973.8|7972.8|1359
1717139400000|2024-05-31 07:10:00|7992.1|7991.1|7996.6|7995.6|7996.6|7995.6|7984.6|7983.6|929
1717139700000|2024-05-31 07:15:00|7996.3|7995.3|7988.1|7987.1|7996.6|7995.6|7986.3|7985.3|564
1717140000000|2024-05-31 07:20:00|7987.8|7986.8|7980.1|7979.1|7987.8|7986.8|7980.1|7979.1|439
1717140300000|2024-05-31 07:25:00|7980.3|7979.3|7978.1|7977.1|7984.1|7983.1|7975.8|7974.8|447
1717140600000|2024-05-31 07:30:00|7977.8|7976.8|7974.1|7973.1|7979.8|7978.8|7972.6|7971.6|477
1717140900000|2024-05-31 07:35:00|7974.3|7973.3|7970.6|7969.6|7976.1|7975.1|7969.6|7968.6|456
1717141200000|2024-05-31 07:40:00|7971.3|7970.3|7973|7972|7973.5|7972.5|7969.5|7968.5|314
1717141500000|2024-05-31 07:45:00|7973.3|7972.3|7980|7979|7980.5|7979.5|7972.8|7971.8|309
1717141800000|2024-05-31 07:50:00|7979.8|7978.8|7974.8|7973.8|7980.8|7979.8|7969.3|7968.3|302
1717142100000|2024-05-31 07:55:00|7974.3|7973.3|7974.8|7973.8|7975.3|7974.3|7969.3|7968.3|166
1717142400000|2024-05-31 08:00:00|7974.5|7973.5|7980.5|7979.5|7982.8|7981.8|7973.3|7972.3|339
1717142700000|2024-05-31 08:05:00|7980.8|7979.8|7984|7983|7984.8|7983.8|7978.8|7977.8|160
1717143000000|2024-05-31 08:10:00|7983.8|7982.8|7984|7983|7987.3|7986.3|7982.5|7981.5|254
1717143300000|2024-05-31 08:15:00|7983.8|7982.8|7987.3|7986.3|7987.5|7986.5|7979.5|7978.5|296
1717143600000|2024-05-31 08:20:00|7987.5|7986.5|7986.8|7985.8|7988|7987|7984.8|7983.8|265
1717143900000|2024-05-31 08:25:00|7986.5|7985.5|7981.5|7980.5|7986.8|7985.8|7980.3|7979.3|193
1717144200000|2024-05-31 08:30:00|7981.8|7980.8|7983.5|7982.5|7989|7988|7981.3|7980.3|167
1717144500000|2024-05-31 08:35:00|7983.8|7982.8|7980.5|7979.5|7984.3|7983.3|7980.3|7979.3|130
1717144800000|2024-05-31 08:40:00|7980.8|7979.8|7983.8|7982.8|7984.3|7983.3|7980.8|7979.8|138
1717145100000|2024-05-31 08:45:00|7984|7983|7984.3|7983.3|7987.3|7986.3|7982.8|7981.8|201
1717145400000|2024-05-31 08:50:00|7984.5|7983.5|7982.3|7981.3|7985.3|7984.3|7979.5|7978.5|108
1717145700000|2024-05-31 08:55:00|7982.5|7981.5|7981|7980|7983.5|7982.5|7980.5|7979.5|126
1717146000000|2024-05-31 09:00:00|7980.8|7979.8|7974|7973|7981|7980|7969.8|7968.8|372
1717146300000|2024-05-31 09:05:00|7973.8|7972.8|7976.3|7975.3|7977.8|7976.8|7968.8|7967.8|269
1717146600000|2024-05-31 09:10:00|7976.5|7975.5|7973.8|7972.8|7979.8|7978.8|7973.8|7972.8|229
1717146900000|2024-05-31 09:15:00|7973.5|7972.5|7972.3|7971.3|7974.3|7973.3|7971|7970|211
1717147200000|2024-05-31 09:20:00|7972.8|7971.8|7969|7968|7973.8|7972.8|7965.3|7964.3|274
1717147500000|2024-05-31 09:25:00|7968.8|7967.8|7972.5|7971.5|7972.8|7971.8|7965.8|7964.8|136
1717147800000|2024-05-31 09:30:00|7972.3|7971.3|7969.8|7968.8|7974.3|7973.3|7969.3|7968.3|239
1717148100000|2024-05-31 09:35:00|7970|7969|7971|7970|7972.8|7971.8|7966.8|7965.8|194
1717148400000|2024-05-31 09:40:00|7970.8|7969.8|7964.3|7963.3|7971|7970|7964.3|7963.3|94
1717148700000|2024-05-31 09:45:00|7964.5|7963.5|7965.8|7964.8|7969|7968|7962.3|7961.3|219
1717149000000|2024-05-31 09:50:00|7966|7965|7975.8|7974.8|7975.8|7974.8|7965.5|7964.5|432
1717149300000|2024-05-31 09:55:00|7975.5|7974.5|7974.8|7973.8|7977.8|7976.8|7971|7970|330
1717149600000|2024-05-31 10:00:00|7975.3|7974.3|7972.8|7971.8|7975.8|7974.8|7969.5|7968.5|157
1717149900000|2024-05-31 10:05:00|7973|7972|7972.5|7971.5|7976.8|7975.8|7972|7971|180
1717150200000|2024-05-31 10:10:00|7972.3|7971.3|7965|7964|7972.8|7971.8|7962.5|7961.5|198
1717150500000|2024-05-31 10:15:00|7965.3|7964.3|7962.3|7961.3|7965.3|7964.3|7959.5|7958.5|189
1717150800000|2024-05-31 10:20:00|7962.5|7961.5|7966.3|7965.3|7968.3|7967.3|7961.5|7960.5|238
1717151100000|2024-05-31 10:25:00|7966|7965|7967|7966|7969.3|7968.3|7964.8|7963.8|155
1717151400000|2024-05-31 10:30:00|7967.3|7966.3|7969|7968|7969.5|7968.5|7964.3|7963.3|129
1717151700000|2024-05-31 10:35:00|7969.3|7968.3|7973.5|7972.5|7974.5|7973.5|7967.8|7966.8|154
1717152000000|2024-05-31 10:40:00|7973.8|7972.8|7978.8|7977.8|7979.3|7978.3|7973.8|7972.8|149
1717152300000|2024-05-31 10:45:00|7978.5|7977.5|7978|7977|7979.3|7978.3|7976.8|7975.8|120
1717152600000|2024-05-31 10:50:00|7978.3|7977.3|7975.3|7974.3|7979.3|7978.3|7972|7971|193
1717152900000|2024-05-31 10:55:00|7975|7974|7980|7979|7981.3|7980.3|7974.5|7973.5|105
1717153200000|2024-05-31 11:00:00|7980.3|7979.3|7975.8|7974.8|7981.3|7980.3|7974.5|7973.5|371
1717153500000|2024-05-31 11:05:00|7975.5|7974.5|7976.3|7975.3|7976.8|7975.8|7973.5|7972.5|155
1717153800000|2024-05-31 11:10:00|7976|7975|7979.3|7978.3|7980.3|7979.3|7975|7974|90
1717154100000|2024-05-31 11:15:00|7979|7978|7972.8|7971.8|7979|7978|7972.8|7971.8|110
1717154400000|2024-05-31 11:20:00|7972.5|7971.5|7972.8|7971.8|7975.3|7974.3|7969.5|7968.5|126
1717154700000|2024-05-31 11:25:00|7973|7972|7972|7971|7973.5|7972.5|7969.8|7968.8|104
1717155000000|2024-05-31 11:30:00|7972.3|7971.3|7977.5|7976.5|7977.8|7976.8|7971|7970|79
1717155300000|2024-05-31 11:35:00|7977.3|7976.3|7977.5|7976.5|7978.8|7977.8|7974.3|7973.3|3109
1717155600000|2024-05-31 11:40:00|7978.3|7977.3|7976.1|7975.1|7980.6|7979.6|7975.6|7974.6|147
1717155900000|2024-05-31 11:45:00|7976.3|7975.3|7977.6|7976.6|7978.1|7977.1|7974.8|7973.8|79
1717156200000|2024-05-31 11:50:00|7977.3|7976.3|7976.3|7975.3|7978.6|7977.6|7974.3|7973.3|127
1717156500000|2024-05-31 11:55:00|7976.1|7975.1|7975.1|7974.1|7976.6|7975.6|7972.6|7971.6|87
1717156800000|2024-05-31 12:00:00|7975.3|7974.3|7977.3|7976.3|7979.8|7978.8|7974.8|7973.8|125
1717157100000|2024-05-31 12:05:00|7977.6|7976.6|7978.3|7977.3|7979.6|7978.6|7975.1|7974.1|160
1717157400000|2024-05-31 12:10:00|7978.1|7977.1|7979.1|7978.1|7980.1|7979.1|7976.6|7975.6|162
1717157700000|2024-05-31 12:15:00|7979.3|7978.3|7972.8|7971.8|7979.6|7978.6|7972.6|7971.6|111
1717158000000|2024-05-31 12:20:00|7972.6|7971.6|7975.1|7974.1|7976.8|7975.8|7972.3|7971.3|110
1717158300000|2024-05-31 12:25:00|7975.3|7974.3|7975.3|7974.3|7976.8|7975.8|7972.6|7971.6|147
1717158600000|2024-05-31 12:30:00|7975.6|7974.6|7990.1|7989.1|7992.1|7991.1|7975.6|7974.6|827
1717158900000|2024-05-31 12:35:00|7990.3|7989.3|7995.3|7994.3|7996.3|7995.3|7989.8|7988.8|323
1717159200000|2024-05-31 12:40:00|7995.1|7994.1|7992.8|7991.8|7998.1|7997.1|7991.8|7990.8|258
1717159500000|2024-05-31 12:45:00|7992.6|7991.6|7990.3|7989.3|7993.3|7992.3|7988.6|7987.6|229
1717159800000|2024-05-31 12:50:00|7990.1|7989.1|7988.1|7987.1|7991.6|7990.6|7984.6|7983.6|308
1717160100000|2024-05-31 12:55:00|7987.8|7986.8|7986.3|7985.3|7990.1|7989.1|7984.1|7983.1|192
1717160400000|2024-05-31 13:00:00|7986.1|7985.1|7981.6|7980.6|7988.3|7987.3|7980.1|7979.1|290
1717160700000|2024-05-31 13:05:00|7981.3|7980.3|7978.6|7977.6|7982.3|7981.3|7977.1|7976.1|218
1717161000000|2024-05-31 13:10:00|7978.3|7977.3|7985.8|7984.8|7986.1|7985.1|7976.1|7975.1|235
1717161300000|2024-05-31 13:15:00|7985.6|7984.6|7979.8|7978.8|7985.6|7984.6|7975.6|7974.6|182
1717161600000|2024-05-31 13:20:00|7980.1|7979.1|7983.6|7982.6|7984.3|7983.3|7978.6|7977.6|176
1717161900000|2024-05-31 13:25:00|7983.3|7982.3|7979.8|7978.8|7984.1|7983.1|7977.6|7976.6|197
1717162200000|2024-05-31 13:30:00|7980.1|7979.1|7981.3|7980.3|7981.6|7980.6|7973.1|7972.1|379
1717162500000|2024-05-31 13:35:00|7981.1|7980.1|7988.3|7987.3|7989.3|7988.3|7980.3|7979.3|275
1717162800000|2024-05-31 13:40:00|7988.6|7987.6|7991.3|7990.3|7992.1|7991.1|7986.1|7985.1|240
1717163100000|2024-05-31 13:45:00|7991.1|7990.1|7985.8|7984.8|7993.6|7992.6|7985.3|7984.3|412
1717163400000|2024-05-31 13:50:00|7986.1|7985.1|7988.3|7987.3|7991.3|7990.3|7985.8|7984.8|254
1717163700000|2024-05-31 13:55:00|7988.6|7987.6|7987.3|7986.3|7991.1|7990.1|7986.6|7985.6|179
1717164000000|2024-05-31 14:00:00|7987.8|7986.8|7986.6|7985.6|7988.8|7987.8|7981.6|7980.6|217
1717164300000|2024-05-31 14:05:00|7986.3|7985.3|7983.1|7982.1|7987.8|7986.8|7982.6|7981.6|178
1717164600000|2024-05-31 14:10:00|7983.6|7982.6|7978.1|7977.1|7986.3|7985.3|7977.6|7976.6|308
1717164900000|2024-05-31 14:15:00|7978.3|7977.3|7971.8|7970.8|7978.6|7977.6|7970.8|7969.8|481
1717165200000|2024-05-31 14:20:00|7971.6|7970.6|7970.6|7969.6|7978.1|7977.1|7970.3|7969.3|359
1717165500000|2024-05-31 14:25:00|7971.1|7970.1|7969.6|7968.6|7973.1|7972.1|7963.6|7962.6|662
1717165800000|2024-05-31 14:30:00|7969.8|7968.8|7970.6|7969.6|7973.3|7972.3|7966.6|7965.6|433
1717166100000|2024-05-31 14:35:00|7970.8|7969.8|7974.1|7973.1|7974.3|7973.3|7967.8|7966.8|296
1717166400000|2024-05-31 14:40:00|7973.8|7972.8|7974.3|7973.3|7975.6|7974.6|7969.3|7968.3|410
1717166700000|2024-05-31 14:45:00|7974.6|7973.6|7978.3|7977.3|7982.1|7981.1|7974.3|7973.3|320
1717167000000|2024-05-31 14:50:00|7978.6|7977.6|7978.1|7977.1|7979.6|7978.6|7974.6|7973.6|278
1717167300000|2024-05-31 14:55:00|7978.3|7977.3|7985.1|7984.1|7986.8|7985.8|7978.3|7977.3|383
1717167600000|2024-05-31 15:00:00|7985.3|7984.3|7980.3|7979.3|7988.1|7987.1|7977.8|7976.8|393
1717167900000|2024-05-31 15:05:00|7980.6|7979.6|7982.8|7981.8|7983.6|7982.6|7979.6|7978.6|471
1717168200000|2024-05-31 15:10:00|7983.1|7982.1|7986.6|7985.6|7986.6|7985.6|7982.3|7981.3|396
1717168500000|2024-05-31 15:15:00|7986.1|7985.1|7984.6|7983.6|7987.6|7986.6|7983.6|7982.6|539
1717168800000|2024-05-31 15:20:00|7985.1|7984.1|7985.6|7984.6|7986.6|7985.6|7983.6|7982.6|678
1717169100000|2024-05-31 15:25:00|7985.3|7984.3|7981.1|7980.1|7985.3|7984.3|7980.1|7979.1|1086
1717169400000|2024-05-31 15:30:00|7981.6|7979.6|7988.8|7986.8|7988.8|7986.8|7977.1|7975.1|6706
1717169700000|2024-05-31 15:35:00|7988.1|7986.1|7989.6|7987.6|7993.6|7991.6|7987.1|7985.1|2727
1717170000000|2024-05-31 15:40:00|7989.3|7987.3|7992.1|7990.1|7994.1|7992.1|7987.1|7985.1|437
1717170300000|2024-05-31 15:45:00|7991.8|7989.8|7993.3|7991.3|7994.8|7992.8|7991.8|7989.8|178
1717170600000|2024-05-31 15:50:00|7993.6|7991.6|7991.1|7989.1|7995.1|7993.1|7991.1|7989.1|125
1717170900000|2024-05-31 15:55:00|7990.8|7988.8|7992.3|7990.3|7992.8|7990.8|7989.3|7987.3|150
1717171200000|2024-05-31 16:00:00|7992.1|7990.1|7987.1|7985.1|7992.1|7990.1|7986.3|7984.3|202
1717171500000|2024-05-31 16:05:00|7986.8|7984.8|7988.1|7986.1|7989.3|7987.3|7985.1|7983.1|112
1717171800000|2024-05-31 16:10:00|7987.6|7985.6|7985.3|7983.3|7989.1|7987.1|7985.1|7983.1|144
1717172100000|2024-05-31 16:15:00|7985.1|7983.1|7985.8|7983.8|7986.6|7984.6|7983.6|7981.6|243
1717172400000|2024-05-31 16:20:00|7985.6|7983.6|7986.6|7984.6|7986.8|7984.8|7984.3|7982.3|194
1717172700000|2024-05-31 16:25:00|7986.1|7984.1|7988.8|7986.8|7989.1|7987.1|7984.8|7982.8|99
1717173000000|2024-05-31 16:30:00|7988.6|7986.6|7990.8|7988.8|7991.8|7989.8|7988.6|7986.6|59
1717173300000|2024-05-31 16:35:00|7990.6|7988.6|7991.6|7989.6|7991.6|7989.6|7988.8|7986.8|101
1717173600000|2024-05-31 16:40:00|7991.8|7989.8|7989.6|7987.6|7993.6|7991.6|7989.6|7987.6|49
1717173900000|2024-05-31 16:45:00|7989.3|7987.3|7988.3|7986.3|7990.1|7988.1|7986.8|7984.8|118
1717174200000|2024-05-31 16:50:00|7988.6|7986.6|7989.1|7987.1|7989.8|7987.8|7986.6|7984.6|55
1717174500000|2024-05-31 16:55:00|7989.3|7987.3|7989.6|7987.6|7989.8|7987.8|7988.6|7986.6|24
1717174800000|2024-05-31 17:00:00|7989.3|7987.3|7990.3|7988.3|7992.1|7990.1|7989.3|7987.3|39
1717175100000|2024-05-31 17:05:00|7990.1|7988.1|7994.3|7992.3|7994.6|7992.6|7989.6|7987.6|81
1717175400000|2024-05-31 17:10:00|7994.1|7992.1|7995.1|7993.1|7995.8|7993.8|7993.3|7991.3|45
1717175700000|2024-05-31 17:15:00|7994.8|7992.8|7995.6|7993.6|7996.6|7994.6|7994.6|7992.6|45
1717176000000|2024-05-31 17:20:00|7995.8|7993.8|7996.8|7994.8|7997.1|7995.1|7993.8|7991.8|51
1717176300000|2024-05-31 17:25:00|7996.6|7994.6|7998.6|7996.6|7999.3|7997.3|7996.6|7994.6|81
1717176600000|2024-05-31 17:30:00|7998.8|7996.8|7996.1|7994.1|8000.1|7998.1|7995.6|7993.6|45
1717176900000|2024-05-31 17:35:00|7996.3|7994.3|7992.3|7990.3|7996.8|7994.8|7992.1|7990.1|127
1717177200000|2024-05-31 17:40:00|7992.6|7990.6|7995.8|7993.8|7996.6|7994.6|7991.8|7989.8|84
1717177500000|2024-05-31 17:45:00|7995.6|7993.6|7998.3|7996.3|7999.3|7997.3|7995.6|7993.6|23
1717177800000|2024-05-31 17:50:00|7998.6|7996.6|7994.6|7992.6|7999.8|7997.8|7994.1|7992.1|39
1717178100000|2024-05-31 17:55:00|7994.8|7992.8|7997.3|7995.3|7997.8|7995.8|7994.8|7992.8|8
1717178400000|2024-05-31 18:00:00|7996.8|7994.8|7997.3|7995.3|7998.3|7996.3|7995.8|7993.8|32
1717178700000|2024-05-31 18:05:00|7997.6|7995.6|8000.1|7998.1|8000.6|7998.6|7997.1|7995.1|26
1717179000000|2024-05-31 18:10:00|8000.3|7998.3|8000.8|7998.8|8003.6|8001.6|7999.8|7997.8|68
1717179300000|2024-05-31 18:15:00|8001.1|7999.1|8004.1|8002.1|8004.6|8002.6|8000.8|7998.8|20
1717179600000|2024-05-31 18:20:00|8003.8|8001.8|8001.8|7999.8|8003.8|8001.8|8001.1|7999.1|44
1717179900000|2024-05-31 18:25:00|8001.6|7999.6|8000.6|7998.6|8002.3|8000.3|7999.6|7997.6|48
1717180200000|2024-05-31 18:30:00|8000.8|7998.8|7999.6|7997.6|8002.3|8000.3|7998.8|7996.8|37
1717180500000|2024-05-31 18:35:00|7999.8|7997.8|8001.6|7999.6|8003.3|8001.3|7999.6|7997.6|66
1717180800000|2024-05-31 18:40:00|8001.1|7999.1|8005.6|8003.6|8006.1|8004.1|8000.6|7998.6|62
1717181100000|2024-05-31 18:45:00|8005.8|8003.8|8003.3|8001.3|8006.6|8004.6|8002.1|8000.1|30
1717181400000|2024-05-31 18:50:00|8003.6|8001.6|8000.8|7998.8|8003.8|8001.8|7999.8|7997.8|24
1717181700000|2024-05-31 18:55:00|8000.6|7998.6|8004.3|8002.3|8005.3|8003.3|8000.3|7998.3|19
1717182000000|2024-05-31 19:00:00|8004.1|8002.1|8003.3|8001.3|8004.6|8002.6|8000.3|7998.3|36
1717182300000|2024-05-31 19:05:00|8003.6|8001.6|8006.3|8004.3|8007.3|8005.3|8003.3|8001.3|51
1717182600000|2024-05-31 19:10:00|8006.6|8004.6|8009.1|8007.1|8009.6|8007.6|8006.3|8004.3|48
1717182900000|2024-05-31 19:15:00|8008.6|8006.6|8007.6|8005.6|8009.6|8007.6|8006.6|8004.6|25
1717183200000|2024-05-31 19:20:00|8007.8|8005.8|8007.6|8005.6|8008.3|8006.3|8006.8|8004.8|80
1717183500000|2024-05-31 19:25:00|8007.3|8005.3|8002.3|8000.3|8009.3|8007.3|8002.3|8000.3|112
1717183800000|2024-05-31 19:30:00|8002.1|8000.1|8001.6|7999.6|8003.6|8001.6|7999.6|7997.6|117
1717184100000|2024-05-31 19:35:00|8001.8|7999.8|8002.6|8000.6|8003.6|8001.6|8001.3|7999.3|22
1717184400000|2024-05-31 19:40:00|8002.8|8000.8|8009.8|8007.8|8010.6|8008.6|8002.8|8000.8|86
1717184700000|2024-05-31 19:45:00|8010.1|8008.1|8014.1|8012.1|8014.6|8012.6|8009.8|8007.8|196
1717185000000|2024-05-31 19:50:00|8013.8|8011.8|8023.3|8021.3|8025.1|8023.1|8013.1|8011.1|264
1717185300000|2024-05-31 19:55:00|8023.1|8021.1|8028.8|8026.8|8029.3|8027.3|8022.8|8020.8|143
1717185600000|2024-05-31 20:00:00|8028.6|8024.6|8038.7|8034.7|8043.7|8039.7|8020.1|8016.1|0
1717185900000|2024-05-31 20:05:00|8037.9|8033.9|8024.3|8020.3|8037.9|8033.9|8023.2|8019.2|0
1717186200000|2024-05-31 20:10:00|8024|8020|8029.2|8025.2|8029.7|8025.7|8024|8020|0
1717186500000|2024-05-31 20:15:00|8028.6|8024.6|8029.2|8025.2|8029.2|8025.2|8027|8023|0
1717186800000|2024-05-31 20:20:00|8029.7|8025.7|8031.9|8027.9|8034.9|8030.9|8029.7|8025.7|0
1717187100000|2024-05-31 20:25:00|8031.4|8027.4|8032.7|8028.7|8032.7|8028.7|8028.5|8024.5|0
1717187400000|2024-05-31 20:30:00|8032.6|8028.6|8030.5|8026.5|8032.7|8028.7|8028.6|8024.6|0
1717187700000|2024-05-31 20:35:00|8030|8026|8031.7|8027.7|8032.6|8028.6|8030|8026|0
1717188000000|2024-05-31 20:40:00|8031.8|8027.8|8035.9|8031.9|8036.4|8032.4|8031.1|8027.1|0
1717188300000|2024-05-31 20:45:00|8035.6|8031.6|8031|8027|8035.6|8031.6|8030.2|8026.2|0
1717188600000|2024-05-31 20:50:00|8030.5|8026.5|8030.5|8026.5|8032.4|8028.4|8030.2|8026.2|0
1717188900000|2024-05-31 20:55:00|8031|8027|8029|8025|8031|8027|8028.1|8024.1|0
1717365600000|2024-06-02 22:00:00|8031.8|8027.8|8019.1|8015.1|8032.1|8028.1|8019.1|8015.1|0
1717365900000|2024-06-02 22:05:00|8018.5|8014.5|8016.5|8012.5|8018.8|8014.8|8013.8|8009.8|0
1717366200000|2024-06-02 22:10:00|8017|8013|8020.8|8016.8|8020.8|8016.8|8015.7|8011.7|0
1717366500000|2024-06-02 22:15:00|8021.1|8017.1|8028.8|8024.8|8029.1|8025.1|8021.1|8017.1|0
1717366800000|2024-06-02 22:20:00|8028.9|8024.9|8025.6|8021.6|8028.9|8024.9|8023.7|8019.7|0
1717367100000|2024-06-02 22:25:00|8025.3|8021.3|8024.4|8020.4|8028.6|8024.6|8024.4|8020.4|0
1717367400000|2024-06-02 22:30:00|8024.1|8020.1|8022.9|8018.9|8024.9|8020.9|8021|8017|0
1717367700000|2024-06-02 22:35:00|8022.5|8018.5|8021|8017|8022.9|8018.9|8020.2|8016.2|0
1717368000000|2024-06-02 22:40:00|8020.5|8016.5|8018.7|8014.7|8021|8017|8018.3|8014.3|0
1717368300000|2024-06-02 22:45:00|8018.6|8014.6|8019.9|8015.9|8020.3|8016.3|8018.3|8014.3|0
1717368600000|2024-06-02 22:50:00|8020.3|8016.3|8019.5|8015.5|8021.5|8017.5|8018.7|8014.7|0
1717368900000|2024-06-02 22:55:00|8019.2|8015.2|8020.3|8016.3|8021.1|8017.1|8019.2|8015.2|0
1717369200000|2024-06-02 23:00:00|8020.4|8016.4|8022.6|8018.6|8022.9|8018.9|8019.3|8015.3|0
1717369500000|2024-06-02 23:05:00|8023.4|8019.4|8021.5|8017.5|8025.3|8021.3|8020.6|8016.6|0
1717369800000|2024-06-02 23:10:00|8021.4|8017.4|8021.8|8017.8|8022|8018|8019.9|8015.9|0
1717370100000|2024-06-02 23:15:00|8022|8018|8021.6|8017.6|8022.3|8018.3|8020.7|8016.7|0
1717370400000|2024-06-02 23:20:00|8021.8|8017.8|8025.9|8021.9|8026.4|8022.4|8021.5|8017.5|0
1717370700000|2024-06-02 23:25:00|8026|8022|8027.2|8023.2|8028.4|8024.4|8025.6|8021.6|0
1717371000000|2024-06-02 23:30:00|8027.6|8023.6|8026.5|8022.5|8028|8024|8025.7|8021.7|0
1717371300000|2024-06-02 23:35:00|8026|8022|8026.8|8022.8|8026.8|8022.8|8025.7|8021.7|0
1717371600000|2024-06-02 23:40:00|8026.9|8022.9|8025.7|8021.7|8027.2|8023.2|8024.9|8020.9|0
1717371900000|2024-06-02 23:45:00|8025.4|8021.4|8025.4|8021.4|8026.8|8022.8|8024.6|8020.6|0
1717372200000|2024-06-02 23:50:00|8024.9|8020.9|8027.2|8023.2|8029.9|8025.9|8024.3|8020.3|0
1717372500000|2024-06-02 23:55:00|8028|8024|8033.9|8029.9|8034.6|8030.6|8027.8|8023.8|0
1717365600000|2024-06-02 22:00:00|8031.8|8027.8|8019.1|8015.1|8032.1|8028.1|8019.1|8015.1|0
1717365900000|2024-06-02 22:05:00|8018.5|8014.5|8016.5|8012.5|8018.8|8014.8|8013.8|8009.8|0
1717366200000|2024-06-02 22:10:00|8017|8013|8020.8|8016.8|8020.8|8016.8|8015.7|8011.7|0
1717366500000|2024-06-02 22:15:00|8021.1|8017.1|8028.8|8024.8|8029.1|8025.1|8021.1|8017.1|0
1717366800000|2024-06-02 22:20:00|8028.9|8024.9|8025.6|8021.6|8028.9|8024.9|8023.7|8019.7|0
1717367100000|2024-06-02 22:25:00|8025.3|8021.3|8024.4|8020.4|8028.6|8024.6|8024.4|8020.4|0
1717367400000|2024-06-02 22:30:00|8024.1|8020.1|8022.9|8018.9|8024.9|8020.9|8021|8017|0
1717367700000|2024-06-02 22:35:00|8022.5|8018.5|8021|8017|8022.9|8018.9|8020.2|8016.2|0
1717368000000|2024-06-02 22:40:00|8020.5|8016.5|8018.7|8014.7|8021|8017|8018.3|8014.3|0
1717368300000|2024-06-02 22:45:00|8018.6|8014.6|8019.9|8015.9|8020.3|8016.3|8018.3|8014.3|0
1717368600000|2024-06-02 22:50:00|8020.3|8016.3|8019.5|8015.5|8021.5|8017.5|8018.7|8014.7|0
1717368900000|2024-06-02 22:55:00|8019.2|8015.2|8020.3|8016.3|8021.1|8017.1|8019.2|8015.2|0
1717369200000|2024-06-02 23:00:00|8020.4|8016.4|8022.6|8018.6|8022.9|8018.9|8019.3|8015.3|0
1717369500000|2024-06-02 23:05:00|8023.4|8019.4|8021.5|8017.5|8025.3|8021.3|8020.6|8016.6|0
1717369800000|2024-06-02 23:10:00|8021.4|8017.4|8021.8|8017.8|8022|8018|8019.9|8015.9|0
1717370100000|2024-06-02 23:15:00|8022|8018|8021.6|8017.6|8022.3|8018.3|8020.7|8016.7|0
1717370400000|2024-06-02 23:20:00|8021.8|8017.8|8025.9|8021.9|8026.4|8022.4|8021.5|8017.5|0
1717370700000|2024-06-02 23:25:00|8026|8022|8027.2|8023.2|8028.4|8024.4|8025.6|8021.6|0
1717371000000|2024-06-02 23:30:00|8027.6|8023.6|8026.5|8022.5|8028|8024|8025.7|8021.7|0
1717371300000|2024-06-02 23:35:00|8026|8022|8026.8|8022.8|8026.8|8022.8|8025.7|8021.7|0
1717371600000|2024-06-02 23:40:00|8026.9|8022.9|8025.7|8021.7|8027.2|8023.2|8024.9|8020.9|0
1717371900000|2024-06-02 23:45:00|8025.4|8021.4|8025.4|8021.4|8026.8|8022.8|8024.6|8020.6|0
1717372200000|2024-06-02 23:50:00|8024.9|8020.9|8027.2|8023.2|8029.9|8025.9|8024.3|8020.3|0
1717372500000|2024-06-02 23:55:00|8028|8024|8033.9|8029.9|8034.6|8030.6|8027.8|8023.8|0
1717372800000|2024-06-03 00:00:00|8033.8|8029.8|8040.6|8036.6|8040.9|8036.9|8033.6|8029.6|0
1717373100000|2024-06-03 00:05:00|8040.7|8036.7|8041.8|8037.8|8042.1|8038.1|8039.8|8035.8|0
1717373400000|2024-06-03 00:10:00|8041.6|8037.6|8046.9|8042.9|8048|8044|8039.9|8035.9|0
1717373700000|2024-06-03 00:15:00|8047|8043|8042|8039|8047.4|8043.4|8031.6|8027.6|0
1717374000000|2024-06-03 00:20:00|8043.6|8040.6|8046.7|8043.7|8048.2|8045.2|8043.5|8040.5|0
1717374300000|2024-06-03 00:25:00|8046.6|8043.6|8048.3|8045.3|8048.3|8045.3|8046.6|8043.6|0
1717374600000|2024-06-03 00:30:00|8049|8046|8048.1|8045.1|8049.7|8046.7|8048.1|8045.1|0
1717374900000|2024-06-03 00:35:00|8048|8045|8046.4|8043.4|8048|8045|8044.8|8041.8|0
1717375200000|2024-06-03 00:40:00|8045.6|8042.6|8044.8|8041.8|8046.4|8043.4|8044.8|8041.8|0
1717375500000|2024-06-03 00:45:00|8046.3|8043.3|8046.3|8043.3|8047.9|8044.9|8046.3|8043.3|0
1717375800000|2024-06-03 00:50:00|8047.9|8044.9|8047.9|8044.9|8047.9|8044.9|8047.9|8044.9|0
1717376100000|2024-06-03 00:55:00|8047.3|8044.3|8046.3|8043.3|8047.3|8044.3|8046.3|8043.3|0
1717376400000|2024-06-03 01:00:00|8047.1|8044.1|8046.3|8043.3|8047.9|8044.9|8046.3|8043.3|0
1717376700000|2024-06-03 01:05:00|8047.1|8044.1|8045.9|8042.9|8047.9|8044.9|8045.9|8042.9|0
1717377000000|2024-06-03 01:10:00|8045.8|8042.8|8045.9|8042.9|8045.9|8042.9|8045.8|8042.8|0
1717377300000|2024-06-03 01:15:00|8045.8|8042.8|8045.9|8042.9|8047.5|8044.5|8045.8|8042.8|0
1717377600000|2024-06-03 01:20:00|8045.8|8042.8|8045.8|8042.8|8045.8|8042.8|8045.7|8042.7|0
1717377900000|2024-06-03 01:25:00|8045.7|8042.7|8045.9|8042.9|8045.9|8042.9|8045.7|8042.7|0
1717378200000|2024-06-03 01:30:00|8045.8|8042.8|8044.2|8041.2|8047.4|8044.4|8044.2|8041.2|0
1717378500000|2024-06-03 01:35:00|8045.8|8042.8|8042.7|8039.7|8045.9|8042.9|8042.7|8039.7|0
1717378800000|2024-06-03 01:40:00|8044.2|8041.2|8045.9|8042.9|8045.9|8042.9|8044.2|8041.2|0
1717379100000|2024-06-03 01:45:00|8044.3|8041.3|8044.3|8041.3|8044.3|8041.3|8044.3|8041.3|0
1717379400000|2024-06-03 01:50:00|8042.7|8039.7|8044.3|8041.3|8044.3|8041.3|8042.7|8039.7|0
1717380000000|2024-06-03 02:00:00|8045.8|8042.8|8044.3|8041.3|8045.9|8042.9|8044.2|8041.2|0
1717380300000|2024-06-03 02:05:00|8045.9|8042.9|8044.4|8041.4|8045.9|8042.9|8044.3|8041.3|0
1717380600000|2024-06-03 02:10:00|8045.9|8042.9|8046|8043|8046|8043|8044.4|8041.4|0
1717380900000|2024-06-03 02:15:00|8045.9|8042.9|8045.9|8042.9|8046|8043|8045.9|8042.9|0
1717381200000|2024-06-03 02:20:00|8044.4|8041.4|8045.9|8042.9|8046|8043|8044.4|8041.4|0
1717381800000|2024-06-03 02:30:00|8044.3|8041.3|8045.9|8042.9|8045.9|8042.9|8044.3|8041.3|0
1717382100000|2024-06-03 02:35:00|8044.3|8041.3|8044.3|8041.3|8045.9|8042.9|8044.3|8041.3|0
1717382400000|2024-06-03 02:40:00|8044.4|8041.4|8044.4|8041.4|8044.4|8041.4|8044.3|8041.3|0
1717383300000|2024-06-03 02:55:00|8045.3|8042.3|8044.4|8041.4|8045.3|8042.3|8044|8041|0
1717383600000|2024-06-03 03:00:00|8046|8043|8045.1|8042.1|8046|8043|8043.6|8040.6|0
1717383900000|2024-06-03 03:05:00|8045.2|8042.2|8049.8|8046.8|8049.8|8046.8|8045.1|8042.1|0
1717384200000|2024-06-03 03:10:00|8048.2|8045.2|8048.2|8045.2|8049.8|8046.8|8048.2|8045.2|0
1717384500000|2024-06-03 03:15:00|8047.2|8044.2|8045.6|8042.6|8048.8|8045.8|8045.6|8042.6|0
1717384800000|2024-06-03 03:20:00|8044.1|8041.1|8045.6|8042.6|8045.6|8042.6|8044.1|8041.1|0
1717385100000|2024-06-03 03:25:00|8044|8041|8044|8041|8044|8041|8044|8041|0
1717385400000|2024-06-03 03:30:00|8044.1|8041.1|8042.6|8039.6|8044.1|8041.1|8042.4|8039.4|0
1717385700000|2024-06-03 03:35:00|8044.1|8041.1|8044.1|8041.1|8044.2|8041.2|8042.6|8039.6|0
1717386000000|2024-06-03 03:40:00|8044.2|8041.2|8042.6|8039.6|8044.2|8041.2|8041|8038|0
1717386300000|2024-06-03 03:45:00|8044.1|8041.1|8042.6|8039.6|8044.2|8041.2|8042.6|8039.6|0
1717386600000|2024-06-03 03:50:00|8044.1|8041.1|8042.6|8039.6|8044.1|8041.1|8042.6|8039.6|0
1717386900000|2024-06-03 03:55:00|8044.1|8041.1|8042.6|8039.6|8044.1|8041.1|8041|8038|0
1717387200000|2024-06-03 04:00:00|8043.4|8040.4|8042.6|8039.6|8043.4|8040.4|8042.6|8039.6|0
1717387500000|2024-06-03 04:05:00|8043.4|8040.4|8044.2|8041.2|8044.2|8041.2|8043.4|8040.4|0
1717387800000|2024-06-03 04:10:00|8044.1|8041.1|8044.1|8041.1|8044.2|8041.2|8044.1|8041.1|0
1717388400000|2024-06-03 04:20:00|8044.2|8041.2|8045.7|8042.7|8045.7|8042.7|8044.1|8041.1|0
1717388700000|2024-06-03 04:25:00|8047.2|8044.2|8045.7|8042.7|8047.3|8044.3|8045.7|8042.7|0
1717389000000|2024-06-03 04:30:00|8047.3|8044.3|8047.3|8044.3|8048.8|8045.8|8047.3|8044.3|0
1717389300000|2024-06-03 04:35:00|8045.7|8042.7|8047.3|8044.3|8048.9|8045.9|8045.7|8042.7|0
1717389900000|2024-06-03 04:45:00|8048.8|8045.8|8049.6|8046.6|8050.4|8047.4|8047.3|8044.3|0
1717390200000|2024-06-03 04:50:00|8048.9|8045.9|8050.4|8047.4|8050.4|8047.4|8048|8045|0
1717390500000|2024-06-03 04:55:00|8048.8|8045.8|8048.8|8045.8|8050.4|8047.4|8047.3|8044.3|0
1717390800000|2024-06-03 05:00:00|8047.3|8044.3|8047.1|8044.1|8050.4|8047.4|8047.1|8044.1|0
1717391100000|2024-06-03 05:05:00|8047.2|8044.2|8047.2|8044.2|8048.7|8045.7|8047.1|8044.1|0
1717391400000|2024-06-03 05:10:00|8048.7|8045.7|8048|8045|8048.7|8045.7|8046.6|8043.6|0
1717391700000|2024-06-03 05:15:00|8048.1|8045.1|8049.6|8046.6|8049.6|8046.6|8048|8045|0
1717392000000|2024-06-03 05:20:00|8049.5|8046.5|8046.4|8043.4|8049.5|8046.5|8046.4|8043.4|0
1717392300000|2024-06-03 05:25:00|8046.2|8043.2|8044.6|8041.6|8046.3|8043.3|8044.6|8041.6|0
1717392600000|2024-06-03 05:30:00|8046.2|8043.2|8046.2|8043.2|8047.8|8044.8|8045.4|8042.4|0
1717392900000|2024-06-03 05:35:00|8044.7|8041.7|8044.6|8041.6|8044.7|8041.7|8044.6|8041.6|0
1717393200000|2024-06-03 05:40:00|8044.5|8041.5|8042.9|8039.9|8044.6|8041.6|8042.9|8039.9|0
1717393500000|2024-06-03 05:45:00|8041.3|8038.3|8039.7|8036.7|8042.9|8039.9|8039.6|8036.6|0
1717393800000|2024-06-03 05:50:00|8040.5|8037.5|8042.8|8039.8|8044.4|8041.4|8040.5|8037.5|0
1717394100000|2024-06-03 05:55:00|8044.4|8041.4|8042.8|8039.8|8044.4|8041.4|8042.8|8039.8|0
1717394400000|2024-06-03 06:00:00|8044.4|8041.4|8061.8|8059.8|8063.1|8061.1|8044.4|8040.9|586
1717394700000|2024-06-03 06:05:00|8062.1|8060.1|8063.3|8061.3|8067.3|8065.3|8061.6|8059.6|355
1717395000000|2024-06-03 06:10:00|8063.1|8061.1|8055.3|8053.3|8064.3|8062.3|8054.3|8052.3|208
1717395300000|2024-06-03 06:15:00|8055.1|8053.1|8054.3|8052.3|8057.8|8055.8|8054.1|8052.1|182
1717395600000|2024-06-03 06:20:00|8054.1|8052.1|8055.8|8053.8|8056.8|8054.8|8052.6|8050.6|189
1717395900000|2024-06-03 06:25:00|8055.6|8053.6|8054.8|8052.8|8056.3|8054.3|8054.1|8052.1|119
1717396200000|2024-06-03 06:30:00|8054.6|8052.6|8061.3|8059.3|8061.3|8059.3|8053.8|8051.8|94
1717396500000|2024-06-03 06:35:00|8061.6|8059.6|8065.8|8063.8|8068.1|8066.1|8060.8|8058.8|143
1717396800000|2024-06-03 06:40:00|8066.1|8064.1|8060.6|8058.6|8068.3|8066.3|8060.6|8058.6|147
1717397100000|2024-06-03 06:45:00|8060.8|8058.8|8063.3|8061.3|8064.8|8062.8|8060.6|8058.6|85
1717397400000|2024-06-03 06:50:00|8063.6|8061.6|8059.3|8057.3|8063.8|8061.8|8059.1|8057.1|110
1717397700000|2024-06-03 06:55:00|8059.1|8057.1|8054.1|8052.1|8060.6|8058.6|8054.1|8052.1|314
1717398000000|2024-06-03 07:00:00|8053.6|8052.6|8068.1|8067.1|8073.8|8072.8|8053.1|8052.1|2915
1717398300000|2024-06-03 07:05:00|8068.3|8067.3|8071.6|8070.6|8075.1|8074.1|8067.3|8066.3|1389
1717398600000|2024-06-03 07:10:00|8071.8|8070.8|8059.3|8058.3|8073.8|8072.8|8059.1|8058.1|1031
1717398900000|2024-06-03 07:15:00|8059.1|8058.1|8049.8|8048.8|8059.1|8058.1|8048.6|8047.6|982
1717399200000|2024-06-03 07:20:00|8050.1|8049.1|8042.8|8041.8|8050.1|8049.1|8041.1|8040.1|719
1717399500000|2024-06-03 07:25:00|8043.1|8042.1|8033.6|8032.6|8045.6|8044.6|8032.6|8031.6|683
1717399800000|2024-06-03 07:30:00|8033.8|8032.8|8019.8|8018.8|8034.6|8033.6|8019.6|8018.6|906
1717400100000|2024-06-03 07:35:00|8020.1|8019.1|8016.8|8015.8|8021.6|8020.6|8016.1|8015.1|732
1717400400000|2024-06-03 07:40:00|8017.1|8016.1|8009.4|8008.4|8017.1|8016.1|8009.1|8008.1|487
1717400700000|2024-06-03 07:45:00|8010.1|8009.1|8011.4|8010.4|8014.1|8013.1|8009.9|8008.9|619
1717401000000|2024-06-03 07:50:00|8010.9|8009.9|8007.9|8006.9|8012.4|8011.4|8007.4|8006.4|412
1717401300000|2024-06-03 07:55:00|8007.6|8006.6|8005.4|8004.4|8014.1|8013.1|8004.6|8003.6|379
1717401600000|2024-06-03 08:00:00|8004.9|8003.9|8015.9|8014.9|8016.1|8015.1|8001.9|8000.9|570
1717401900000|2024-06-03 08:05:00|8015.6|8014.6|8015.9|8014.9|8016.4|8015.4|8011.4|8010.4|384
1717402200000|2024-06-03 08:10:00|8016.1|8015.1|8024.9|8023.9|8026.1|8025.1|8015.4|8014.4|338
1717402500000|2024-06-03 08:15:00|8024.6|8023.6|8025.1|8024.1|8025.6|8024.6|8017.1|8016.1|263
1717402800000|2024-06-03 08:20:00|8025.4|8024.4|8023.9|8022.9|8027.1|8026.1|8023.1|8022.1|255
1717403100000|2024-06-03 08:25:00|8023.6|8022.6|8031.6|8030.6|8032.4|8031.4|8022.9|8021.9|215
1717403400000|2024-06-03 08:30:00|8031.4|8030.4|8044.6|8043.6|8044.9|8043.9|8031.4|8030.4|336
1717403700000|2024-06-03 08:35:00|8044.1|8043.1|8042.6|8041.6|8048.1|8047.1|8041.4|8040.4|307
1717404000000|2024-06-03 08:40:00|8042.9|8041.9|8037.4|8036.4|8045.4|8044.4|8035.9|8034.9|237
1717404300000|2024-06-03 08:45:00|8037.1|8036.1|8042.1|8041.1|8042.9|8041.9|8033.9|8032.9|185
1717404600000|2024-06-03 08:50:00|8042.4|8041.4|8039.6|8038.6|8042.4|8041.4|8037.1|8036.1|203
1717404900000|2024-06-03 08:55:00|8039.9|8038.9|8033.1|8032.1|8040.4|8039.4|8032.9|8031.9|135
1717405200000|2024-06-03 09:00:00|8035.1|8034.1|8029.4|8028.4|8035.9|8034.9|8026.1|8025.1|186
1717405500000|2024-06-03 09:05:00|8029.6|8028.6|8027.1|8026.1|8032.9|8031.9|8026.1|8025.1|266
1717405800000|2024-06-03 09:10:00|8026.9|8025.9|8017.9|8016.9|8026.9|8025.9|8017.1|8016.1|329
1717406100000|2024-06-03 09:15:00|8018.4|8017.4|8017.4|8016.4|8019.9|8018.9|8012.6|8011.6|273
1717406400000|2024-06-03 09:20:00|8017.6|8016.6|8017.4|8016.4|8017.9|8016.9|8013.6|8012.6|205
1717406700000|2024-06-03 09:25:00|8017.6|8016.6|8017.6|8016.6|8019.9|8018.9|8015.1|8014.1|229
1717407000000|2024-06-03 09:30:00|8016.9|8015.9|8016.9|8015.9|8017.1|8016.1|8011.6|8010.6|314
1717407300000|2024-06-03 09:35:00|8017.1|8016.1|8015.1|8014.1|8017.9|8016.9|8011.1|8010.1|217
1717407600000|2024-06-03 09:40:00|8015.4|8014.4|8013.9|8012.9|8016.1|8015.1|8011.6|8010.6|188
1717407900000|2024-06-03 09:45:00|8014.1|8013.1|8010.1|8009.1|8016.6|8015.6|8007.4|8006.4|179
1717408200000|2024-06-03 09:50:00|8009.9|8008.9|8018.6|8017.6|8018.9|8017.9|8007.1|8006.1|159
1717408500000|2024-06-03 09:55:00|8018.4|8017.4|8019.4|8018.4|8020.4|8019.4|8013.9|8012.9|159
1717408800000|2024-06-03 10:00:00|8019.9|8018.9|8021.9|8020.9|8024.6|8023.6|8018.1|8017.1|230
1717409100000|2024-06-03 10:05:00|8021.6|8020.6|8022.6|8021.6|8024.9|8023.9|8019.4|8018.4|124
1717409400000|2024-06-03 10:10:00|8022.9|8021.9|8022.4|8021.4|8025.6|8024.6|8020.6|8019.6|114
1717409700000|2024-06-03 10:15:00|8022.6|8021.6|8021.1|8020.1|8024.1|8023.1|8018.4|8017.4|114
1717410000000|2024-06-03 10:20:00|8020.9|8019.9|8025.9|8024.9|8026.4|8025.4|8018.9|8017.9|212
1717410300000|2024-06-03 10:25:00|8026.1|8025.1|8026.9|8025.9|8028.9|8027.9|8024.9|8023.9|96
1717410600000|2024-06-03 10:30:00|8027.1|8026.1|8025.6|8024.6|8028.4|8027.4|8022.1|8021.1|111
1717410900000|2024-06-03 10:35:00|8025.4|8024.4|8025.9|8024.9|8027.4|8026.4|8022.9|8021.9|73
1717411200000|2024-06-03 10:40:00|8025.6|8024.6|8024.4|8023.4|8026.9|8025.9|8023.6|8022.6|73
1717411500000|2024-06-03 10:45:00|8024.1|8023.1|8023.9|8022.9|8025.6|8024.6|8023.4|8022.4|86
1717411800000|2024-06-03 10:50:00|8024.1|8023.1|8023.6|8022.6|8024.9|8023.9|8020.9|8019.9|95
1717412100000|2024-06-03 10:55:00|8023.4|8022.4|8020.9|8019.9|8026.6|8025.6|8020.6|8019.6|147
1717412400000|2024-06-03 11:00:00|8021.4|8020.4|8025.9|8024.9|8028.4|8027.4|8021.4|8020.4|179
1717412700000|2024-06-03 11:05:00|8025.6|8024.6|8022.1|8021.1|8025.9|8024.9|8019.6|8018.6|120
1717413000000|2024-06-03 11:10:00|8022.4|8021.4|8022.9|8021.9|8024.6|8023.6|8021.9|8020.9|103
1717413300000|2024-06-03 11:15:00|8022.6|8021.6|8020.6|8019.6|8022.6|8021.6|8019.9|8018.9|100
1717413600000|2024-06-03 11:20:00|8020.9|8019.9|8016.9|8015.9|8020.9|8019.9|8015.4|8014.4|181
1717413900000|2024-06-03 11:25:00|8017.1|8016.1|8010.9|8009.9|8017.1|8016.1|8009.6|8008.6|156
1717414200000|2024-06-03 11:30:00|8010.6|8009.6|8017.1|8016.1|8018.6|8017.6|8010.6|8009.6|167
1717414500000|2024-06-03 11:35:00|8017.4|8016.4|8018.1|8017.1|8018.4|8017.4|8012.6|8011.6|93
1717414800000|2024-06-03 11:40:00|8018.4|8017.4|8018.7|8017.7|8022.7|8021.7|8018.2|8017.2|117
1717415100000|2024-06-03 11:45:00|8018.9|8017.9|8019.9|8018.9|8020.2|8019.2|8015.4|8014.4|142
1717415400000|2024-06-03 11:50:00|8020.2|8019.2|8020.2|8019.2|8020.2|8019.2|8017.2|8016.2|125
1717415700000|2024-06-03 11:55:00|8019.9|8018.9|8022.2|8021.2|8022.7|8021.7|8019.2|8018.2|106
1717416000000|2024-06-03 12:00:00|8022.4|8021.4|8021.4|8020.4|8023.2|8022.2|8019.2|8018.2|139
1717416300000|2024-06-03 12:05:00|8021.7|8020.7|8023.9|8022.9|8024.7|8023.7|8021.7|8020.7|88
1717416600000|2024-06-03 12:10:00|8023.7|8022.7|8023.9|8022.9|8024.4|8023.4|8019.4|8018.4|256
1717416900000|2024-06-03 12:15:00|8024.2|8023.2|8025.2|8024.2|8028.7|8027.7|8023.7|8022.7|126
1717417200000|2024-06-03 12:20:00|8025.4|8024.4|8027.4|8026.4|8029.4|8028.4|8025.4|8024.4|224
1717417500000|2024-06-03 12:25:00|8027.2|8026.2|8023.7|8022.7|8028.2|8027.2|8023.7|8022.7|103
1717417800000|2024-06-03 12:30:00|8023.9|8022.9|8024.9|8023.9|8026.4|8025.4|8021.7|8020.7|146
1717418100000|2024-06-03 12:35:00|8024.7|8023.7|8033.2|8032.2|8033.4|8032.4|8024.4|8023.4|143
1717418400000|2024-06-03 12:40:00|8032.9|8031.9|8031.9|8030.9|8034.7|8033.7|8031.7|8030.7|125
1717418700000|2024-06-03 12:45:00|8031.7|8030.7|8033.4|8032.4|8033.7|8032.7|8030.2|8029.2|137
1717419000000|2024-06-03 12:50:00|8033.7|8032.7|8038.2|8037.2|8038.4|8037.4|8033.2|8032.2|202
1717419300000|2024-06-03 12:55:00|8038.4|8037.4|8034.9|8033.9|8039.4|8038.4|8034.2|8033.2|185
1717419600000|2024-06-03 13:00:00|8035.2|8034.2|8028.2|8027.2|8037.4|8036.4|8027.7|8026.7|175
1717419900000|2024-06-03 13:05:00|8028.4|8027.4|8027.7|8026.7|8028.7|8027.7|8022.9|8021.9|174
1717420200000|2024-06-03 13:10:00|8027.4|8026.4|8023.4|8022.4|8029.2|8028.2|8022.2|8021.2|163
1717420500000|2024-06-03 13:15:00|8022.9|8021.9|8025.2|8024.2|8028.7|8027.7|8022.9|8021.9|90
1717420800000|2024-06-03 13:20:00|8024.9|8023.9|8030.9|8029.9|8031.7|8030.7|8022.2|8021.2|191
1717421100000|2024-06-03 13:25:00|8031.2|8030.2|8036.2|8035.2|8036.9|8035.9|8030.2|8029.2|158
1717421400000|2024-06-03 13:30:00|8036.4|8035.4|8036.7|8035.7|8038.7|8037.7|8032.9|8031.9|417
1717421700000|2024-06-03 13:35:00|8036.9|8035.9|8040.4|8039.4|8040.7|8039.7|8035.2|8034.2|234
1717422000000|2024-06-03 13:40:00|8040.7|8039.7|8034.7|8033.7|8043.2|8042.2|8034.7|8033.7|333
1717422300000|2024-06-03 13:45:00|8034.9|8033.9|8033.4|8032.4|8037.2|8036.2|8030.9|8029.9|340
1717422600000|2024-06-03 13:50:00|8033.2|8032.2|8020.7|8019.7|8033.4|8032.4|8020.2|8019.2|423
1717422900000|2024-06-03 13:55:00|8020.4|8019.4|8024.7|8023.7|8024.7|8023.7|8013.2|8012.2|290
1717423200000|2024-06-03 14:00:00|8024.2|8023.2|8030.9|8029.9|8039.2|8038.2|8024.2|8023.2|748
1717423500000|2024-06-03 14:05:00|8031.2|8030.2|8019.2|8018.2|8036.9|8035.9|8018.7|8017.7|422
1717423800000|2024-06-03 14:10:00|8019.4|8018.4|8021.7|8020.7|8023.9|8022.9|8017.9|8016.9|313
1717424100000|2024-06-03 14:15:00|8021.9|8020.9|8021.7|8020.7|8024.2|8023.2|8017.4|8016.4|1227
1717424400000|2024-06-03 14:20:00|8021.4|8020.4|8013.9|8012.9|8022.2|8021.2|8012.7|8011.7|242
1717424700000|2024-06-03 14:25:00|8014.4|8013.4|8014.4|8013.4|8016.7|8015.7|8012.9|8011.9|1208
1717425000000|2024-06-03 14:30:00|8014.7|8013.7|8010.2|8009.2|8014.9|8013.9|8009.7|8008.7|262
1717425300000|2024-06-03 14:35:00|8009.9|8008.9|8009.2|8008.2|8010.7|8009.7|8003.9|8002.9|405
1717425600000|2024-06-03 14:40:00|8008.9|8007.9|8011.2|8010.2|8012.2|8011.2|8006.2|8005.2|1046
1717425900000|2024-06-03 14:45:00|8010.9|8009.9|8001.7|8000.7|8011.2|8010.2|8000.9|7999.9|333
1717426200000|2024-06-03 14:50:00|8001.9|8000.9|8004.2|8003.2|8004.4|8003.4|7999.9|7998.9|455
1717426500000|2024-06-03 14:55:00|8004.4|8003.4|8003.4|8002.4|8005.2|8004.2|7999.7|7998.7|462
1717426800000|2024-06-03 15:00:00|8003.7|8002.7|7996.7|7995.7|8004.2|8003.2|7995.7|7994.7|458
1717427100000|2024-06-03 15:05:00|7996.9|7995.9|8004.7|8003.7|8004.7|8003.7|7994.4|7993.4|412
1717427400000|2024-06-03 15:10:00|8004.9|8003.9|8002.9|8001.9|8006.2|8005.2|8000.2|7999.2|351
1717427700000|2024-06-03 15:15:00|8002.7|8001.7|8005.2|8004.2|8005.2|8004.2|7999.9|7998.9|371
1717428000000|2024-06-03 15:20:00|8005.4|8004.4|8004.2|8003.2|8007.2|8006.2|8003.4|8002.4|424
1717428300000|2024-06-03 15:25:00|8004.4|8003.4|8005.2|8004.2|8006.2|8005.2|8002.2|8001.2|1008
1717428600000|2024-06-03 15:30:00|8002|8000|7995.3|7993.3|8003.3|8001.3|7995|7993|2586
1717428900000|2024-06-03 15:35:00|7995.8|7993.8|7997.3|7995.3|8004.3|8002.3|7995.8|7993.8|1860
1717429200000|2024-06-03 15:40:00|7996.8|7994.8|7994.8|7992.8|7997.3|7995.3|7989.8|7987.8|308
1717429500000|2024-06-03 15:45:00|7994.5|7992.5|7992.3|7990.3|7996.5|7994.5|7989.3|7987.3|152
1717429800000|2024-06-03 15:50:00|7992.5|7990.5|7996.5|7994.5|7997.3|7995.3|7991.8|7989.8|74
1717430100000|2024-06-03 15:55:00|7996.3|7994.3|7993.8|7991.8|7996.3|7994.3|7992.5|7990.5|55
1717430400000|2024-06-03 16:00:00|7993.5|7991.5|7993.8|7991.8|7996.8|7994.8|7991.8|7989.8|116
1717430700000|2024-06-03 16:05:00|7994|7992|7990.8|7988.8|7994.3|7992.3|7988|7986|55
1717431000000|2024-06-03 16:10:00|7991|7989|7976|7974|7993.3|7991.3|7973.8|7971.8|264
1717431300000|2024-06-03 16:15:00|7976.5|7974.5|7974|7972|7984|7982|7973.8|7971.8|184
1717431600000|2024-06-03 16:20:00|7973.8|7971.8|7973|7971|7976.3|7974.3|7970.8|7968.8|210
1717431900000|2024-06-03 16:25:00|7972.8|7970.8|7972.5|7970.5|7975.3|7973.3|7971.3|7969.3|155
1717432200000|2024-06-03 16:30:00|7972.3|7970.3|7966.8|7964.8|7974.8|7972.8|7965.3|7963.3|217
1717432500000|2024-06-03 16:35:00|7967|7965|7974.5|7972.5|7975.3|7973.3|7966.5|7964.5|88
1717432800000|2024-06-03 16:40:00|7974.8|7972.8|7969.8|7967.8|7975.5|7973.5|7968|7966|57
1717433100000|2024-06-03 16:45:00|7970|7968|7973|7971|7974|7972|7969.3|7967.3|104
1717433400000|2024-06-03 16:50:00|7972.8|7970.8|7972.5|7970.5|7972.8|7970.8|7963.5|7961.5|152
1717433700000|2024-06-03 16:55:00|7972.8|7970.8|7970.8|7968.8|7974|7972|7970|7968|68
1717434000000|2024-06-03 17:00:00|7970.5|7968.5|7965.5|7963.5|7970.5|7968.5|7965.3|7963.3|119
1717434300000|2024-06-03 17:05:00|7965.3|7963.3|7964.5|7962.5|7970|7968|7963.5|7961.5|47
1717434600000|2024-06-03 17:10:00|7964.3|7962.3|7965.8|7963.8|7966|7964|7958.8|7956.8|210
1717434900000|2024-06-03 17:15:00|7966|7964|7970.8|7968.8|7971.8|7969.8|7965.5|7963.5|70
1717435200000|2024-06-03 17:20:00|7971|7969|7970.5|7968.5|7975|7973|7969.8|7967.8|98
1717435500000|2024-06-03 17:25:00|7970.8|7968.8|7975|7973|7976.3|7974.3|7969.5|7967.5|52
1717435800000|2024-06-03 17:30:00|7974.8|7972.8|7975.5|7973.5|7978.5|7976.5|7974.3|7972.3|51
1717436100000|2024-06-03 17:35:00|7975.8|7973.8|7978.5|7976.5|7980.3|7978.3|7973.5|7971.5|71
1717436400000|2024-06-03 17:40:00|7978.3|7976.3|7979.5|7977.5|7981.3|7979.3|7977.3|7975.3|33
1717436700000|2024-06-03 17:45:00|7979.3|7977.3|7978.3|7976.3|7981|7979|7976.5|7974.5|20
1717437000000|2024-06-03 17:50:00|7978|7976|7976|7974|7978.5|7976.5|7974.8|7972.8|29
1717437300000|2024-06-03 17:55:00|7975.8|7973.8|7976.3|7974.3|7977|7975|7972.5|7970.5|29
1717437600000|2024-06-03 18:00:00|7976.5|7974.5|7978.5|7976.5|7979|7977|7975|7973|47
1717437900000|2024-06-03 18:05:00|7978.3|7976.3|7978.5|7976.5|7981.5|7979.5|7976.5|7974.5|14
1717438200000|2024-06-03 18:10:00|7978.8|7976.8|7972|7970|7980|7978|7971.5|7969.5|35
1717438500000|2024-06-03 18:15:00|7972.3|7970.3|7978|7976|7979|7977|7972.3|7970.3|17
1717438800000|2024-06-03 18:20:00|7978.3|7976.3|7981|7979|7983|7981|7977.5|7975.5|26
1717439100000|2024-06-03 18:25:00|7980.8|7978.8|7977.5|7975.5|7982.5|7980.5|7977.3|7975.3|10
1717439400000|2024-06-03 18:30:00|7977.8|7975.8|7979.5|7977.5|7981|7979|7977.8|7975.8|20
1717439700000|2024-06-03 18:35:00|7979.3|7977.3|7981|7979|7981.3|7979.3|7977.5|7975.5|87
1717440000000|2024-06-03 18:40:00|7980.8|7978.8|7980.3|7978.3|7984.8|7982.8|7979.5|7977.5|54
1717440300000|2024-06-03 18:45:00|7979.8|7977.8|7981|7979|7982.3|7980.3|7979.3|7977.3|46
1717440600000|2024-06-03 18:50:00|7980.8|7978.8|7976.5|7974.5|7981|7979|7975.5|7973.5|35
1717440900000|2024-06-03 18:55:00|7976.8|7974.8|7979.5|7977.5|7979.8|7977.8|7975.5|7973.5|14
1717441200000|2024-06-03 19:00:00|7979.3|7977.3|7981.5|7979.5|7983.8|7981.8|7979.3|7977.3|30
1717441500000|2024-06-03 19:05:00|7981.3|7979.3|7980.5|7978.5|7982|7980|7979.3|7977.3|23
1717441800000|2024-06-03 19:10:00|7980.3|7978.3|7982.5|7980.5|7984.3|7982.3|7979.5|7977.5|47
1717442100000|2024-06-03 19:15:00|7982.8|7980.8|7984.3|7982.3|7984.3|7982.3|7981.5|7979.5|25
1717442400000|2024-06-03 19:20:00|7984.8|7982.8|7984.3|7982.3|7985.8|7983.8|7981.8|7979.8|103
1717442700000|2024-06-03 19:25:00|7984.5|7982.5|7982.5|7980.5|7985|7983|7982.3|7980.3|43
1717443000000|2024-06-03 19:30:00|7982.8|7980.8|7984|7982|7984.5|7982.5|7979.5|7977.5|20
1717443300000|2024-06-03 19:35:00|7983.8|7981.8|7979.5|7977.5|7984.3|7982.3|7979|7977|72
1717443600000|2024-06-03 19:40:00|7979.8|7977.8|7981|7979|7983|7981|7978.8|7976.8|45
1717443900000|2024-06-03 19:45:00|7980.8|7978.8|7986|7984|7986|7984|7980.8|7978.8|48
1717444200000|2024-06-03 19:50:00|7985.8|7983.8|7987.3|7985.3|7988.3|7986.3|7983.5|7981.5|116
1717444500000|2024-06-03 19:55:00|7987|7985|7985|7983|7989|7987|7984.3|7982.3|255
1717444800000|2024-06-03 20:00:00|7987.6|7983.6|7988.1|7984.1|7991.3|7987.3|7985.9|7981.9|0
1717445100000|2024-06-03 20:05:00|7987.8|7983.8|7989.2|7985.2|7990.8|7986.8|7986.7|7982.7|0
1717445400000|2024-06-03 20:10:00|7989.7|7985.7|7990.8|7986.8|7991.1|7987.1|7989.6|7985.6|0
1717445700000|2024-06-03 20:15:00|7991|7987|7994.5|7990.5|7995.3|7991.3|7990.3|7986.3|0
1717446000000|2024-06-03 20:20:00|7994.2|7990.2|7995.2|7991.2|7995.5|7991.5|7993.9|7989.9|0
1717446300000|2024-06-03 20:25:00|7995.3|7991.3|7993.3|7989.3|7995.5|7991.5|7993|7989|0
1717446600000|2024-06-03 20:30:00|7993.7|7989.7|7993.7|7989.7|7994.4|7990.4|7993.3|7989.3|0
1717446900000|2024-06-03 20:35:00|7993.8|7989.8|7993.3|7989.3|7994.1|7990.1|7992.6|7988.6|0
1717447200000|2024-06-03 20:40:00|7993.7|7989.7|7992.3|7988.3|7993.7|7989.7|7992|7988|0
1717447500000|2024-06-03 20:45:00|7992|7988|7990.7|7986.7|7992|7988|7990.7|7986.7|0
1717447800000|2024-06-03 20:50:00|7991.2|7987.2|7990.4|7986.4|7991.5|7987.5|7990.4|7986.4|0
1717448100000|2024-06-03 20:55:00|7990.1|7986.1|7990.1|7986.1|7990.7|7986.7|7989.4|7985.4|0
1717448400000|2024-06-03 21:00:00|7990.6|7986.6|7989.9|7985.9|7990.6|7986.6|7989.3|7985.3|0
1717448700000|2024-06-03 21:05:00|7990.1|7986.1|7989.6|7985.6|7990.1|7986.1|7989|7985|0
1717449000000|2024-06-03 21:10:00|7989.4|7985.4|7989.1|7985.1|7989.4|7985.4|7988.7|7984.7|0
1717449300000|2024-06-03 21:15:00|7988.8|7984.8|7989.1|7985.1|7989.1|7985.1|7988.8|7984.8|0
1717449600000|2024-06-03 21:20:00|7989|7985|7989.1|7985.1|7989.1|7985.1|7989|7985|0
1717449900000|2024-06-03 21:25:00|7988.8|7984.8|7988.6|7984.6|7989|7985|7987.8|7983.8|0
1717450200000|2024-06-03 21:30:00|7988.7|7984.7|7988.6|7984.6|7989|7985|7988.6|7984.6|0
1717450500000|2024-06-03 21:35:00|7988.5|7984.5|7989.4|7985.4|7989.4|7985.4|7988.5|7984.5|0
1717450800000|2024-06-03 21:40:00|7989.3|7985.3|7989.9|7985.9|7990.4|7986.4|7989.3|7985.3|0
1717451100000|2024-06-03 21:45:00|7989.8|7985.8|7989|7985|7989.8|7985.8|7989|7985|0
1717451400000|2024-06-03 21:50:00|7989.6|7985.6|7989.8|7985.8|7989.8|7985.8|7989.3|7985.3|0
1717451700000|2024-06-03 21:55:00|7989.6|7985.6|7989.6|7985.6|7989.6|7985.6|7989.4|7985.4|0
1717452000000|2024-06-03 22:00:00|7989.1|7985.1|7987.9|7983.9|7990.4|7986.4|7987.9|7983.9|0
1717452300000|2024-06-03 22:05:00|7988.2|7984.2|7988.5|7984.5|7989|7985|7987.1|7983.1|0
1717452600000|2024-06-03 22:10:00|7989|7985|7988.5|7984.5|7989|7985|7988.5|7984.5|0
1717452900000|2024-06-03 22:15:00|7988.9|7984.9|7987.8|7983.8|7988.9|7984.9|7987.3|7983.3|0
1717453200000|2024-06-03 22:20:00|7987.3|7983.3|7990|7986|7990|7986|7987.3|7983.3|0
1717453500000|2024-06-03 22:25:00|7989.6|7985.6|7990|7986|7990|7986|7989.2|7985.2|0
1717453800000|2024-06-03 22:30:00|7990.1|7986.1|7992|7988|7992.3|7988.3|7990|7986|0
1717454100000|2024-06-03 22:35:00|7991.5|7987.5|7992.3|7988.3|7992.3|7988.3|7991.5|7987.5|0
1717454400000|2024-06-03 22:40:00|7992|7988|7990.1|7986.1|7992|7988|7989.3|7985.3|0
1717454700000|2024-06-03 22:45:00|7990.4|7986.4|7990.4|7986.4|7990.7|7986.7|7989.6|7985.6|0
1717455000000|2024-06-03 22:50:00|7990.5|7986.5|7990.1|7986.1|7990.7|7986.7|7989.3|7985.3|0
1717455300000|2024-06-03 22:55:00|7990.4|7986.4|7989.6|7985.6|7990.7|7986.7|7989.6|7985.6|0
1717455600000|2024-06-03 23:00:00|7989.3|7985.3|7990.1|7986.1|7990.7|7986.7|7989.3|7985.3|0
1717455900000|2024-06-03 23:05:00|7990.4|7986.4|7990.4|7986.4|7991.2|7987.2|7990.1|7986.1|0
1717456200000|2024-06-03 23:10:00|7990.7|7986.7|7990.1|7986.1|7990.7|7986.7|7990.1|7986.1|0
1717456500000|2024-06-03 23:15:00|7990.2|7986.2|7990.4|7986.4|7991.2|7987.2|7989.6|7985.6|0
1717456800000|2024-06-03 23:20:00|7990.7|7986.7|7990.4|7986.4|7991.2|7987.2|7989.6|7985.6|0
1717457100000|2024-06-03 23:25:00|7989.6|7985.6|7989.2|7985.2|7989.6|7985.6|7988.9|7984.9|0
1717457400000|2024-06-03 23:30:00|7988.9|7984.9|7988.9|7984.9|7989.2|7985.2|7988.9|7984.9|0
1717457700000|2024-06-03 23:35:00|7989.2|7985.2|7988.5|7984.5|7989.2|7985.2|7988.5|7984.5|0
1717458000000|2024-06-03 23:40:00|7988.4|7984.4|7986.5|7982.5|7988.4|7984.4|7985.9|7981.9|0
1717458300000|2024-06-03 23:45:00|7986.2|7982.2|7985.9|7981.9|7986.5|7982.5|7985.4|7981.4|0
1717458600000|2024-06-03 23:50:00|7985.4|7981.4|7985.1|7981.1|7987|7983|7984.8|7980.8|0
1717458900000|2024-06-03 23:55:00|7984.8|7980.8|7984.8|7980.8|7985.1|7981.1|7984|7980|0
1717459200000|2024-06-04 00:00:00|7985.1|7981.1|7988.1|7984.1|7988.9|7984.9|7985.1|7981.1|0
1717459500000|2024-06-04 00:05:00|7987.8|7983.8|7992.5|7988.5|7992.5|7988.5|7987.1|7983.1|0
1717459800000|2024-06-04 00:10:00|7992.2|7988.2|7993.1|7989.1|7993.1|7989.1|7991.9|7987.9|0
1717460100000|2024-06-04 00:15:00|7993.4|7989.4|7986.3|7983.3|7993.7|7989.7|7986.2|7983.2|0
1717460400000|2024-06-04 00:20:00|7986.2|7983.2|7991.1|7988.1|7991.1|7988.1|7984.6|7981.6|0
1717460700000|2024-06-04 00:25:00|7989.5|7986.5|7992.2|7989.2|7992.2|7989.2|7988|7985|0
1717461000000|2024-06-04 00:30:00|7990.6|7987.6|7993.8|7990.8|7993.8|7990.8|7990.6|7987.6|0
1717461300000|2024-06-04 00:35:00|7995.3|7992.3|7993.8|7990.8|7995.3|7992.3|7993.8|7990.8|0
1717461600000|2024-06-04 00:40:00|7992.2|7989.2|7993.8|7990.8|7995.3|7992.3|7992.2|7989.2|0
1717461900000|2024-06-04 00:45:00|7993.7|7990.7|7993.7|7990.7|7993.8|7990.8|7992.1|7989.1|0
1717462200000|2024-06-04 00:50:00|7992.1|7989.1|7995.3|7992.3|7995.3|7992.3|7992.1|7989.1|0
1717462500000|2024-06-04 00:55:00|7993.8|7990.8|7995.3|7992.3|7995.3|7992.3|7992.2|7989.2|0
1717462800000|2024-06-04 01:00:00|7993.8|7990.8|7993.7|7990.7|7995.3|7992.3|7992.2|7989.2|0
1717463100000|2024-06-04 01:05:00|7992.2|7989.2|7989|7986|7992.2|7989.2|7987.4|7984.4|0
1717463400000|2024-06-04 01:10:00|7987.4|7984.4|7989|7986|7989|7986|7987.4|7984.4|0
1717463700000|2024-06-04 01:15:00|7987.4|7984.4|7989|7986|7989|7986|7987.4|7984.4|0
1717464000000|2024-06-04 01:20:00|7987.4|7984.4|7989|7986|7989|7986|7987.4|7984.4|0
1717464300000|2024-06-04 01:25:00|7988.2|7985.2|7989|7986|7989|7986|7988.2|7985.2|0
1717464600000|2024-06-04 01:30:00|7990.6|7987.6|7987.4|7984.4|7990.6|7987.6|7987.4|7984.4|0
1717464900000|2024-06-04 01:35:00|7989|7986|7992.1|7989.1|7992.1|7989.1|7987.4|7984.4|0
1717465200000|2024-06-04 01:40:00|7990.6|7987.6|7993.7|7990.7|7993.8|7990.8|7990.6|7987.6|0
1717465500000|2024-06-04 01:45:00|7992.2|7989.2|7992.2|7989.2|7993.8|7990.8|7992.2|7989.2|0
1717465800000|2024-06-04 01:50:00|7993.7|7990.7|7993.7|7990.7|7993.8|7990.8|7992.1|7989.1|0
1717466100000|2024-06-04 01:55:00|7995.3|7992.3|7992.2|7989.2|7995.3|7992.3|7992.1|7989.1|0
1717466400000|2024-06-04 02:00:00|7992.1|7989.1|7990.6|7987.6|7992.1|7989.1|7989|7986|0
1717466700000|2024-06-04 02:05:00|7992.1|7989.1|7993.7|7990.7|7993.7|7990.7|7990.6|7987.6|0
1717467000000|2024-06-04 02:10:00|7993.5|7990.5|7992|7989|7993.6|7990.6|7992|7989|0
1717467300000|2024-06-04 02:15:00|7990.4|7987.4|7990.4|7987.4|7992|7989|7990.4|7987.4|0
1717467600000|2024-06-04 02:20:00|7991.2|7988.2|7992|7989|7992|7989|7990.4|7987.4|0
1717467900000|2024-06-04 02:25:00|7993.5|7990.5|7991.9|7988.9|7993.5|7990.5|7991.9|7988.9|0
1717468200000|2024-06-04 02:30:00|7990.4|7987.4|7991.9|7988.9|7993.5|7990.5|7990.4|7987.4|0
1717468500000|2024-06-04 02:35:00|7992|7989|7991.9|7988.9|7992|7989|7990.4|7987.4|0
1717468800000|2024-06-04 02:40:00|7992|7989|7993.5|7990.5|7993.5|7990.5|7991.9|7988.9|0
1717469100000|2024-06-04 02:45:00|7992.7|7989.7|7993.5|7990.5|7993.5|7990.5|7991.9|7988.9|0
1717469400000|2024-06-04 02:50:00|7992.7|7989.7|7991.9|7988.9|7993.5|7990.5|7991.9|7988.9|0
1717469700000|2024-06-04 02:55:00|7990.4|7987.4|7991.9|7988.9|7991.9|7988.9|7990.3|7987.3|0
1717470000000|2024-06-04 03:00:00|7990.4|7987.4|7990.4|7987.4|7991.9|7988.9|7989.6|7986.6|0
1717470300000|2024-06-04 03:05:00|7989.6|7986.6|7991.9|7988.9|7992|7989|7988.8|7985.8|0
1717470600000|2024-06-04 03:10:00|7992|7989|7991.9|7988.9|7992|7989|7990.4|7987.4|0
1717470900000|2024-06-04 03:15:00|7992|7989|7988.8|7985.8|7992|7989|7988.8|7985.8|0
1717471200000|2024-06-04 03:20:00|7988|7985|7988.8|7985.8|7989.6|7986.6|7988|7985|0
1717471500000|2024-06-04 03:25:00|7987.2|7984.2|7985.7|7982.7|7987.2|7984.2|7984|7981|0
1717471800000|2024-06-04 03:30:00|7987.2|7984.2|7988.8|7985.8|7990.3|7987.3|7987.2|7984.2|0
1717472100000|2024-06-04 03:35:00|7990.3|7987.3|7990.3|7987.3|7990.3|7987.3|7988.8|7985.8|0
1717472400000|2024-06-04 03:40:00|7989.5|7986.5|7988.8|7985.8|7990.3|7987.3|7988.8|7985.8|0
1717472700000|2024-06-04 03:45:00|7989.6|7986.6|7991.9|7988.9|7991.9|7988.9|7989.6|7986.6|0
1717473000000|2024-06-04 03:50:00|7990.4|7987.4|7990.4|7987.4|7990.4|7987.4|7988.8|7985.8|0
1717473600000|2024-06-04 04:00:00|7988.8|7985.8|7990.4|7987.4|7990.4|7987.4|7988.8|7985.8|0
1717473900000|2024-06-04 04:05:00|7988.8|7985.8|7990.4|7987.4|7992|7989|7988.8|7985.8|0
1717474500000|2024-06-04 04:15:00|7991.9|7988.9|7992|7989|7993.5|7990.5|7991.9|7988.9|0
1717474800000|2024-06-04 04:20:00|7993.5|7990.5|7993.5|7990.5|7995.1|7992.1|7993.5|7990.5|0
1717475100000|2024-06-04 04:25:00|7995.1|7992.1|7993.5|7990.5|7995.1|7992.1|7993.5|7990.5|0
1717475400000|2024-06-04 04:30:00|7995.1|7992.1|7995.1|7992.1|7995.1|7992.1|7993.5|7990.5|0
1717475700000|2024-06-04 04:35:00|7994.3|7991.3|7995.1|7992.1|7996.7|7993.7|7994.3|7991.3|0
1717476000000|2024-06-04 04:40:00|7994.3|7991.3|7995|7992|7995.1|7992.1|7994.3|7991.3|0
1717476300000|2024-06-04 04:45:00|7993.5|7990.5|7993.5|7990.5|7993.5|7990.5|7992.7|7989.7|0
1717476600000|2024-06-04 04:50:00|7991.9|7988.9|7991.9|7988.9|7991.9|7988.9|7990.4|7987.4|0
1717476900000|2024-06-04 04:55:00|7991.1|7988.1|7990.3|7987.3|7991.9|7988.9|7990.3|7987.3|0
1717477200000|2024-06-04 05:00:00|7991.9|7988.9|7991.9|7988.9|7991.9|7988.9|7990.3|7987.3|0
1717477500000|2024-06-04 05:05:00|7990.3|7987.3|7988.8|7985.8|7990.3|7987.3|7987.2|7984.2|0
1717477800000|2024-06-04 05:10:00|7990.3|7987.3|7990.4|7987.4|7990.4|7987.4|7990.3|7987.3|0
1717478100000|2024-06-04 05:15:00|7990.3|7987.3|7991.9|7988.9|7992.7|7989.7|7988.8|7985.8|0
1717478400000|2024-06-04 05:20:00|7992.7|7989.7|7988.8|7985.8|7993.5|7990.5|7988.8|7985.8|0
1717478700000|2024-06-04 05:25:00|7987.2|7984.2|7988.8|7985.8|7988.8|7985.8|7987.2|7984.2|0
1717479000000|2024-06-04 05:30:00|7988.9|7985.9|7985.7|7982.7|7988.9|7985.9|7985.7|7982.7|0
1717479300000|2024-06-04 05:35:00|7984.2|7981.2|7984.2|7981.2|7987.2|7984.2|7982.7|7979.7|0
1717479600000|2024-06-04 05:40:00|7983.5|7980.5|7985.7|7982.7|7985.7|7982.7|7982.6|7979.6|0
1717479900000|2024-06-04 05:45:00|7987.2|7984.2|7990.4|7987.4|7990.4|7987.4|7987.2|7984.2|0
1717480200000|2024-06-04 05:50:00|7990.3|7987.3|7987.3|7984.3|7990.3|7987.3|7984.1|7981.1|0
1717480500000|2024-06-04 05:55:00|7987.2|7984.2|7988.8|7985.8|7990.4|7987.4|7986.5|7983.5|0
1717480800000|2024-06-04 06:00:00|7988.9|7985.9|7976.8|7974.8|7989.3|7985.9|7974.8|7972.8|320
1717481100000|2024-06-04 06:05:00|7976|7974|7974|7972|7976.5|7974.5|7973.8|7971.8|189
1717481400000|2024-06-04 06:10:00|7974.3|7972.3|7973.5|7971.5|7975.5|7973.5|7971.8|7969.8|98
1717481700000|2024-06-04 06:15:00|7973.8|7971.8|7973.5|7971.5|7974.8|7972.8|7971|7969|127
1717482000000|2024-06-04 06:20:00|7973.8|7971.8|7968.5|7966.5|7974.8|7972.8|7968.5|7966.5|72
1717482300000|2024-06-04 06:25:00|7968.3|7966.3|7964.5|7962.5|7968.5|7966.5|7963.5|7961.5|96
1717482600000|2024-06-04 06:30:00|7964.8|7962.8|7964.3|7962.3|7967|7965|7958.5|7956.5|186
1717482900000|2024-06-04 06:35:00|7964|7962|7963.5|7961.5|7965|7963|7961.3|7959.3|88
1717483200000|2024-06-04 06:40:00|7963.3|7961.3|7965.5|7963.5|7965.8|7963.8|7962.3|7960.3|97
1717483500000|2024-06-04 06:45:00|7966|7964|7968.5|7966.5|7969.8|7967.8|7965.5|7963.5|71
1717483800000|2024-06-04 06:50:00|7968.3|7966.3|7969|7967|7970.8|7968.8|7967.5|7965.5|67
1717484100000|2024-06-04 06:55:00|7968.8|7966.8|7972.5|7970.5|7974|7972|7968.5|7966.5|223
1717484400000|2024-06-04 07:00:00|7972|7971|7976.5|7975.5|7977.3|7976.3|7964.5|7963.5|1727
1717484700000|2024-06-04 07:05:00|7976.8|7975.8|7965|7964|7977|7976|7964.3|7963.3|825
1717485000000|2024-06-04 07:10:00|7965.3|7964.3|7957.8|7956.8|7966.5|7965.5|7953.5|7952.5|674
1717485300000|2024-06-04 07:15:00|7957.5|7956.5|7950.8|7949.8|7958.8|7957.8|7949.8|7948.8|595
1717485600000|2024-06-04 07:20:00|7951|7950|7942.5|7941.5|7951.3|7950.3|7938.8|7937.8|914
1717485900000|2024-06-04 07:25:00|7942.8|7941.8|7939.5|7938.5|7947.3|7946.3|7937.5|7936.5|574
1717486200000|2024-06-04 07:30:00|7939.8|7938.8|7948|7947|7948.5|7947.5|7935.8|7934.8|732
1717486500000|2024-06-04 07:35:00|7948.3|7947.3|7954.5|7953.5|7954.8|7953.8|7947.5|7946.5|500
1717486800000|2024-06-04 07:40:00|7954.3|7953.3|7959.3|7958.3|7959.3|7958.3|7952|7951|356
1717487100000|2024-06-04 07:45:00|7959|7958|7964.8|7963.8|7967.3|7966.3|7957.8|7956.8|324
1717487400000|2024-06-04 07:50:00|7965|7964|7969.3|7968.3|7972.8|7971.8|7965|7964|1905
1717487700000|2024-06-04 07:55:00|7969|7968|7964.5|7963.5|7969.3|7968.3|7963|7962|476
1717488000000|2024-06-04 08:00:00|7964|7963|7957.8|7956.8|7965|7964|7953.8|7952.8|379
1717488300000|2024-06-04 08:05:00|7957.5|7956.5|7962.4|7961.4|7964|7963|7955.5|7954.5|323
1717488600000|2024-06-04 08:10:00|7962.1|7961.1|7954.9|7953.9|7962.4|7961.4|7950.4|7949.4|302
1717488900000|2024-06-04 08:15:00|7955.2|7954.2|7951.4|7950.4|7956.2|7955.2|7950.9|7949.9|208
1717489200000|2024-06-04 08:20:00|7951.7|7950.7|7950.7|7949.7|7955.7|7954.7|7949.9|7948.9|328
1717489500000|2024-06-04 08:25:00|7950.4|7949.4|7946.2|7945.2|7950.4|7949.4|7944.7|7943.7|277
1717489800000|2024-06-04 08:30:00|7946.4|7945.4|7939.7|7938.7|7951.2|7950.2|7939.7|7938.7|448
1717490100000|2024-06-04 08:35:00|7939.4|7938.4|7937.4|7936.4|7939.9|7938.9|7933.7|7932.7|526
1717490400000|2024-06-04 08:40:00|7937.2|7936.2|7944.7|7943.7|7944.7|7943.7|7935.7|7934.7|1164
1717490700000|2024-06-04 08:45:00|7944.4|7943.4|7944.9|7943.9|7951.9|7950.9|7944.2|7943.2|481
1717491000000|2024-06-04 08:50:00|7945.2|7944.2|7939.2|7938.2|7945.2|7944.2|7935.9|7934.9|456
1717491300000|2024-06-04 08:55:00|7938.9|7937.9|7937.7|7936.7|7942.9|7941.9|7935.9|7934.9|311
1717491600000|2024-06-04 09:00:00|7939.4|7938.4|7928.9|7927.9|7941.9|7940.9|7928.7|7927.7|365
1717491900000|2024-06-04 09:05:00|7929.2|7928.2|7928.2|7927.2|7936.2|7935.2|7928.2|7927.2|347
1717492200000|2024-06-04 09:10:00|7928.4|7927.4|7933.7|7932.7|7935.2|7934.2|7927.9|7926.9|343
1717492500000|2024-06-04 09:15:00|7933.4|7932.4|7928.2|7927.2|7933.4|7932.4|7927.2|7926.2|298
1717492800000|2024-06-04 09:20:00|7927.7|7926.7|7929.9|7928.9|7932.2|7931.2|7923.7|7922.7|477
1717493100000|2024-06-04 09:25:00|7929.7|7928.7|7932.9|7931.9|7936.9|7935.9|7929.4|7928.4|304
1717493400000|2024-06-04 09:30:00|7933.2|7932.2|7930.7|7929.7|7937.7|7936.7|7929.9|7928.9|395
1717493700000|2024-06-04 09:35:00|7930.4|7929.4|7936.4|7935.4|7936.7|7935.7|7928.9|7927.9|305
1717494000000|2024-06-04 09:40:00|7936.2|7935.2|7929.7|7928.7|7936.9|7935.9|7928.2|7927.2|492
1717494300000|2024-06-04 09:45:00|7929.4|7928.4|7925.9|7924.9|7930.4|7929.4|7921.4|7920.4|458
1717494600000|2024-06-04 09:50:00|7926.2|7925.2|7924.2|7923.2|7926.7|7925.7|7922.2|7921.2|260
1717494900000|2024-06-04 09:55:00|7923.9|7922.9|7926.4|7925.4|7929.2|7928.2|7923.7|7922.7|244
1717495200000|2024-06-04 10:00:00|7926.7|7925.7|7920.7|7919.7|7926.7|7925.7|7919.2|7918.2|253
1717495500000|2024-06-04 10:05:00|7920.4|7919.4|7915.2|7914.2|7921.7|7920.7|7914.4|7913.4|314
1717495800000|2024-06-04 10:10:00|7914.9|7913.9|7925.2|7924.2|7925.2|7924.2|7914.7|7913.7|305
1717496100000|2024-06-04 10:15:00|7925.7|7924.7|7934.7|7933.7|7935.2|7934.2|7924.7|7923.7|586
1717496400000|2024-06-04 10:20:00|7934.4|7933.4|7931.7|7930.7|7935.4|7934.4|7927.2|7926.2|396
1717496700000|2024-06-04 10:25:00|7931.9|7930.9|7930.2|7929.2|7935.2|7934.2|7929.4|7928.4|314
1717497000000|2024-06-04 10:30:00|7929.9|7928.9|7934.4|7933.4|7934.4|7933.4|7928.4|7927.4|120
1717497300000|2024-06-04 10:35:00|7934.7|7933.7|7933.2|7932.2|7936.7|7935.7|7933.2|7932.2|200
1717497600000|2024-06-04 10:40:00|7932.9|7931.9|7928.7|7927.7|7933.7|7932.7|7928.2|7927.2|454
1717497900000|2024-06-04 10:45:00|7929.2|7928.2|7926.9|7925.9|7932.4|7931.4|7926.9|7925.9|101
1717498200000|2024-06-04 10:50:00|7927.2|7926.2|7928.9|7927.9|7931.2|7930.2|7925.7|7924.7|110
1717498500000|2024-06-04 10:55:00|7929.2|7928.2|7928.7|7927.7|7930.2|7929.2|7925.9|7924.9|114
1717498800000|2024-06-04 11:00:00|7929.4|7928.4|7935.7|7934.7|7935.7|7934.7|7928.9|7927.9|258
1717499100000|2024-06-04 11:05:00|7935.4|7934.4|7936.2|7935.2|7936.4|7935.4|7932.9|7931.9|102
1717499400000|2024-06-04 11:10:00|7936.4|7935.4|7940.2|7939.2|7940.7|7939.7|7934.9|7933.9|115
1717499700000|2024-06-04 11:15:00|7939.9|7938.9|7945.9|7944.9|7946.7|7945.7|7938.2|7937.2|294
1717500000000|2024-06-04 11:20:00|7945.7|7944.7|7944.4|7943.4|7946.4|7945.4|7943.2|7942.2|173
1717500300000|2024-06-04 11:25:00|7944.7|7943.7|7942.7|7941.7|7948.2|7947.2|7942.7|7941.7|147
1717500600000|2024-06-04 11:30:00|7942.4|7941.4|7951.9|7950.9|7952.7|7951.7|7941.7|7940.7|318
1717500900000|2024-06-04 11:35:00|7952.2|7951.2|7959.2|7958.2|7959.7|7958.7|7951.9|7950.9|442
1717501200000|2024-06-04 11:40:00|7959.4|7958.4|7960|7959|7960.2|7959.2|7955.2|7954.2|214
1717501500000|2024-06-04 11:45:00|7959.7|7958.7|7958.2|7957.2|7961.5|7960.5|7957|7956|259
1717501800000|2024-06-04 11:50:00|7958.5|7957.5|7964|7963|7964|7963|7956.7|7955.7|283
1717502100000|2024-06-04 11:55:00|7963.7|7962.7|7966.2|7965.2|7967.5|7966.5|7962.5|7961.5|416
1717502400000|2024-06-04 12:00:00|7966|7965|7962|7961|7967.5|7966.5|7960.5|7959.5|555
1717502700000|2024-06-04 12:05:00|7962.2|7961.2|7963.2|7962.2|7963.7|7962.7|7960.5|7959.5|293
1717503000000|2024-06-04 12:10:00|7963|7962|7966|7965|7967.5|7966.5|7960.5|7959.5|183
1717503300000|2024-06-04 12:15:00|7966.2|7965.2|7971|7970|7971.5|7970.5|7964.7|7963.7|238
1717503600000|2024-06-04 12:20:00|7971.2|7970.2|7967.7|7966.7|7972.5|7971.5|7967.5|7966.5|291
1717503900000|2024-06-04 12:25:00|7968|7967|7970.2|7969.2|7972.7|7971.7|7968|7967|142
1717504200000|2024-06-04 12:30:00|7970|7969|7976|7975|7976.2|7975.2|7970|7969|168
1717504500000|2024-06-04 12:35:00|7976.2|7975.2|7973.2|7972.2|7976.7|7975.7|7972.5|7971.5|171
1717504800000|2024-06-04 12:40:00|7973.5|7972.5|7973.7|7972.7|7974.5|7973.5|7972.5|7971.5|185
1717505100000|2024-06-04 12:45:00|7974|7973|7976|7975|7978.5|7977.5|7973.5|7972.5|222
1717505400000|2024-06-04 12:50:00|7976.2|7975.2|7974.7|7973.7|7979.5|7978.5|7973.7|7972.7|225
1717505700000|2024-06-04 12:55:00|7975|7974|7979.2|7978.2|7979.7|7978.7|7972|7971|211
1717506000000|2024-06-04 13:00:00|7979.5|7978.5|7972.5|7971.5|7980.2|7979.2|7972.5|7971.5|304
1717506300000|2024-06-04 13:05:00|7973|7972|7975.7|7974.7|7977|7976|7971.5|7970.5|279
1717506600000|2024-06-04 13:10:00|7976|7975|7973.7|7972.7|7981|7980|7973.7|7972.7|294
1717506900000|2024-06-04 13:15:00|7973|7972|7976.5|7975.5|7977.2|7976.2|7972|7971|328
1717507200000|2024-06-04 13:20:00|7976.7|7975.7|7978.5|7977.5|7979.2|7978.2|7975|7974|182
1717507500000|2024-06-04 13:25:00|7978.7|7977.7|7980.7|7979.7|7983.7|7982.7|7978.5|7977.5|395
1717507800000|2024-06-04 13:30:00|7981|7980|7972.5|7971.5|7981.5|7980.5|7972.5|7971.5|343
1717508100000|2024-06-04 13:35:00|7972.7|7971.7|7968.7|7967.7|7974.7|7973.7|7966|7965|452
1717508400000|2024-06-04 13:40:00|7969|7968|7977.5|7976.5|7977.5|7976.5|7966|7965|277
1717508700000|2024-06-04 13:45:00|7977.2|7976.2|7978.7|7977.7|7982.2|7981.2|7977|7976|312
1717509000000|2024-06-04 13:50:00|7979|7978|7973.5|7972.5|7981.7|7980.7|7973|7972|283
1717509300000|2024-06-04 13:55:00|7973.2|7972.2|7975.2|7974.2|7976.2|7975.2|7970.7|7969.7|221
1717509600000|2024-06-04 14:00:00|7969.7|7968.7|7980.5|7979.5|7986.2|7985.2|7969.7|7968.7|1060
1717509900000|2024-06-04 14:05:00|7980.2|7979.2|7975|7974|7981.5|7980.5|7973.5|7972.5|528
1717510200000|2024-06-04 14:10:00|7974.7|7973.7|7979.4|7978.4|7979.4|7978.4|7973.4|7972.4|469
1717510500000|2024-06-04 14:15:00|7979.2|7978.2|7977.4|7976.4|7982.2|7981.2|7974.7|7973.7|380
1717510800000|2024-06-04 14:20:00|7977.7|7976.7|7965.9|7964.9|7982.7|7981.7|7965.4|7964.4|490
1717511100000|2024-06-04 14:25:00|7965.7|7964.7|7965.4|7964.4|7970.4|7969.4|7963.9|7962.9|343
1717511400000|2024-06-04 14:30:00|7965.2|7964.2|7962.2|7961.2|7972.2|7971.2|7961.7|7960.7|353
1717511700000|2024-06-04 14:35:00|7962.9|7961.9|7957.9|7956.9|7963.7|7962.7|7955.2|7954.2|301
1717512000000|2024-06-04 14:40:00|7958.2|7957.2|7960.9|7959.9|7962.9|7961.9|7957.9|7956.9|292
1717512300000|2024-06-04 14:45:00|7961.2|7960.2|7949.7|7948.7|7962.4|7961.4|7949.7|7948.7|354
1717512600000|2024-06-04 14:50:00|7949.9|7948.9|7951.4|7950.4|7954.2|7953.2|7947.7|7946.7|323
1717512900000|2024-06-04 14:55:00|7951.7|7950.7|7942.9|7941.9|7951.7|7950.7|7941.4|7940.4|637
1717513200000|2024-06-04 15:00:00|7943.2|7942.2|7940.4|7939.4|7948.7|7947.7|7938.2|7937.2|503
1717513500000|2024-06-04 15:05:00|7940.2|7939.2|7942.7|7941.7|7943.2|7942.2|7935.2|7934.2|428
1717513800000|2024-06-04 15:10:00|7942.9|7941.9|7938.7|7937.7|7944.7|7943.7|7937.7|7936.7|353
1717514100000|2024-06-04 15:15:00|7938.4|7937.4|7945.4|7944.4|7945.7|7944.7|7938.2|7937.2|454
1717514400000|2024-06-04 15:20:00|7945.7|7944.7|7943.7|7942.7|7946.2|7945.2|7943.2|7942.2|513
1717514700000|2024-06-04 15:25:00|7943.4|7942.4|7940.4|7939.4|7945.2|7944.2|7939.4|7938.4|755
1717515000000|2024-06-04 15:30:00|7939.5|7938.5|7934|7932|7940|7938.5|7929.8|7927.8|2810
1717515300000|2024-06-04 15:35:00|7934.3|7932.3|7931.5|7929.5|7936.8|7934.8|7930|7928|1435
1717515600000|2024-06-04 15:40:00|7931.8|7929.8|7934|7932|7934.8|7932.8|7930|7928|240
1717515900000|2024-06-04 15:45:00|7933.8|7931.8|7931|7929|7937|7935|7929.3|7927.3|146
1717516200000|2024-06-04 15:50:00|7930.8|7928.8|7935|7933|7936.5|7934.5|7930.5|7928.5|239
1717516500000|2024-06-04 15:55:00|7934.8|7932.8|7932|7930|7936.5|7934.5|7931.5|7929.5|149
1717516800000|2024-06-04 16:00:00|7932.3|7930.3|7932.5|7930.5|7934|7932|7928.3|7926.3|170
1717517100000|2024-06-04 16:05:00|7932.3|7930.3|7930|7928|7934.3|7932.3|7928.3|7926.3|175
1717517400000|2024-06-04 16:10:00|7929.8|7927.8|7933.5|7931.5|7934.3|7932.3|7929.5|7927.5|107
1717517700000|2024-06-04 16:15:00|7933.3|7931.3|7931.5|7929.5|7934.8|7932.8|7930.8|7928.8|113
1717518000000|2024-06-04 16:20:00|7931.3|7929.3|7937.3|7935.3|7937.3|7935.3|7930.5|7928.5|127
1717518300000|2024-06-04 16:25:00|7937|7935|7944.5|7942.5|7945.8|7943.8|7936.3|7934.3|127
1717518600000|2024-06-04 16:30:00|7944.3|7942.3|7941.3|7939.3|7944.5|7942.5|7939|7937|71
1717518900000|2024-06-04 16:35:00|7941|7939|7941|7939|7941.8|7939.8|7937.5|7935.5|87
1717519200000|2024-06-04 16:40:00|7940.8|7938.8|7945.8|7943.8|7946.8|7944.8|7939.5|7937.5|78
1717519500000|2024-06-04 16:45:00|7945.5|7943.5|7949.5|7947.5|7952.3|7950.3|7945.3|7943.3|212
1717519800000|2024-06-04 16:50:00|7949.3|7947.3|7944.5|7942.5|7949.8|7947.8|7939.8|7937.8|58
1717520100000|2024-06-04 16:55:00|7944.8|7942.8|7946.5|7944.5|7948.5|7946.5|7944.8|7942.8|41
1717520400000|2024-06-04 17:00:00|7946.3|7944.3|7945.5|7943.5|7947|7945|7942.3|7940.3|33
1717520700000|2024-06-04 17:05:00|7945.8|7943.8|7941.3|7939.3|7946.5|7944.5|7939|7937|33
1717521000000|2024-06-04 17:10:00|7941.5|7939.5|7945.8|7943.8|7946.8|7944.8|7941|7939|39
1717521300000|2024-06-04 17:15:00|7945.5|7943.5|7948.8|7946.8|7949|7947|7944.5|7942.5|75
1717521600000|2024-06-04 17:20:00|7949|7947|7946.5|7944.5|7951.3|7949.3|7946.5|7944.5|42
1717521900000|2024-06-04 17:25:00|7946.3|7944.3|7951.5|7949.5|7952.3|7950.3|7943.3|7941.3|71
1717522200000|2024-06-04 17:30:00|7951.8|7949.8|7946.3|7944.3|7954|7952|7945.5|7943.5|52
1717522500000|2024-06-04 17:35:00|7946|7944|7948.8|7946.8|7949|7947|7945|7943|18
1717522800000|2024-06-04 17:40:00|7948.5|7946.5|7949|7947|7953|7951|7948.5|7946.5|30
1717523100000|2024-06-04 17:45:00|7949.3|7947.3|7950.8|7948.8|7952.3|7950.3|7949.3|7947.3|14
1717523400000|2024-06-04 17:50:00|7951|7949|7954|7952|7954.5|7952.5|7950|7948|46
1717523700000|2024-06-04 17:55:00|7953.8|7951.8|7952|7950|7956.3|7954.3|7950|7948|126
1717524000000|2024-06-04 18:00:00|7951.8|7949.8|7954|7952|7954.5|7952.5|7950.5|7948.5|18
1717524300000|2024-06-04 18:05:00|7953.8|7951.8|7953.5|7951.5|7954.5|7952.5|7951.8|7949.8|12
1717524600000|2024-06-04 18:10:00|7953.3|7951.3|7955.8|7953.8|7957|7955|7952.3|7950.3|28
1717524900000|2024-06-04 18:15:00|7956|7954|7962.5|7960.5|7963.3|7961.3|7956|7954|69
1717525200000|2024-06-04 18:20:00|7962.8|7960.8|7968.5|7966.5|7969.5|7967.5|7962.5|7960.5|121
1717525500000|2024-06-04 18:25:00|7968.8|7966.8|7967|7965|7970|7968|7963.3|7961.3|69
1717525800000|2024-06-04 18:30:00|7967.3|7965.3|7963|7961|7967.8|7965.8|7962.5|7960.5|40
1717526100000|2024-06-04 18:35:00|7963.3|7961.3|7963.5|7961.5|7965.3|7963.3|7962|7960|52
1717526400000|2024-06-04 18:40:00|7963.8|7961.8|7966|7964|7967|7965|7962.5|7960.5|69
1717526700000|2024-06-04 18:45:00|7966.3|7964.3|7967.3|7965.3|7969|7967|7965.8|7963.8|34
1717527000000|2024-06-04 18:50:00|7967.5|7965.5|7966.3|7964.3|7968.5|7966.5|7965.5|7963.5|30
1717527300000|2024-06-04 18:55:00|7966|7964|7962.5|7960.5|7966.8|7964.8|7962|7960|52
1717527600000|2024-06-04 19:00:00|7962.8|7960.8|7953.8|7951.8|7963.3|7961.3|7952|7950|81
1717527900000|2024-06-04 19:05:00|7953.5|7951.5|7955|7953|7956|7954|7950.5|7948.5|39
1717528200000|2024-06-04 19:10:00|7955.3|7953.3|7956|7954|7958.5|7956.5|7954.5|7952.5|10
1717528500000|2024-06-04 19:15:00|7956.3|7954.3|7958|7956|7960.3|7958.3|7955.5|7953.5|46
1717528800000|2024-06-04 19:20:00|7957.8|7955.8|7961.8|7959.8|7961.8|7959.8|7957|7955|44
1717529100000|2024-06-04 19:25:00|7961.5|7959.5|7961|7959|7963.3|7961.3|7959.5|7957.5|73
1717529400000|2024-06-04 19:30:00|7960.8|7958.8|7960.5|7958.5|7962.3|7960.3|7957|7955|44
1717529700000|2024-06-04 19:35:00|7960.3|7958.3|7959.3|7957.3|7961|7959|7956|7954|79
1717530000000|2024-06-04 19:40:00|7959.5|7957.5|7964.8|7962.8|7965|7963|7959|7957|157
1717530300000|2024-06-04 19:45:00|7964.5|7962.5|7963.5|7961.5|7966.5|7964.5|7960|7958|80
1717530600000|2024-06-04 19:50:00|7963.8|7961.8|7967.5|7965.5|7969.5|7967.5|7963.8|7961.8|42
1717530900000|2024-06-04 19:55:00|7967.3|7965.3|7964.8|7962.8|7968|7966|7964.8|7962.8|86
1717531200000|2024-06-04 20:00:00|7965.8|7961.8|7964.6|7960.6|7968|7964|7962.1|7958.1|0
1717531500000|2024-06-04 20:05:00|7964.7|7960.7|7966.9|7962.9|7968|7964|7963.8|7959.8|0
1717531800000|2024-06-04 20:10:00|7967.2|7963.2|7967.3|7963.3|7969.6|7965.6|7967.2|7963.2|0
1717532100000|2024-06-04 20:15:00|7967.4|7963.4|7969.6|7965.6|7969.9|7965.9|7967.4|7963.4|0
1717532400000|2024-06-04 20:20:00|7969.1|7965.1|7969|7965|7970.1|7966.1|7969|7965|0
1717532700000|2024-06-04 20:25:00|7969.2|7965.2|7968.6|7964.6|7969.7|7965.7|7967.7|7963.7|0
1717533000000|2024-06-04 20:30:00|7968.1|7964.1|7968.6|7964.6|7969.2|7965.2|7968.1|7964.1|0
1717533300000|2024-06-04 20:35:00|7968.9|7964.9|7967.8|7963.8|7968.9|7964.9|7967|7963|0
1717533600000|2024-06-04 20:40:00|7967.5|7963.5|7969.7|7965.7|7970|7966|7967.5|7963.5|0
1717533900000|2024-06-04 20:45:00|7969.2|7965.2|7970|7966|7970|7966|7969.2|7965.2|0
1717534200000|2024-06-04 20:50:00|7970.1|7966.1|7970.3|7966.3|7970.8|7966.8|7970|7966|0
1717534500000|2024-06-04 20:55:00|7970|7966|7967.9|7963.9|7970|7966|7967.9|7963.9|0
1717534800000|2024-06-04 21:00:00|7968.1|7964.1|7968.2|7964.2|7968.7|7964.7|7967.7|7963.7|0
1717535100000|2024-06-04 21:05:00|7968.4|7964.4|7968.1|7964.1|7968.4|7964.4|7968.1|7964.1|0
1717535400000|2024-06-04 21:10:00|7967.9|7963.9|7967.7|7963.7|7967.9|7963.9|7967.4|7963.4|0
1717535700000|2024-06-04 21:15:00|7967.6|7963.6|7967.4|7963.4|7967.9|7963.9|7967.3|7963.3|0
1717536000000|2024-06-04 21:20:00|7967.3|7963.3|7967.6|7963.6|7968.2|7964.2|7967.3|7963.3|0
1717536300000|2024-06-04 21:25:00|7967.7|7963.7|7967.9|7963.9|7968.2|7964.2|7967.6|7963.6|0
1717536600000|2024-06-04 21:30:00|7968.2|7964.2|7967.6|7963.6|7968.2|7964.2|7967.6|7963.6|0
1717536900000|2024-06-04 21:35:00|7967.9|7963.9|7968.2|7964.2|7968.4|7964.4|7967.4|7963.4|0
1717537200000|2024-06-04 21:40:00|7968.4|7964.4|7968|7964|7968.4|7964.4|7967.9|7963.9|0
1717537500000|2024-06-04 21:45:00|7967.7|7963.7|7967.6|7963.6|7967.9|7963.9|7967.4|7963.4|0
1717537800000|2024-06-04 21:50:00|7967.7|7963.7|7968|7964|7968.2|7964.2|7967.6|7963.6|0
1717538100000|2024-06-04 21:55:00|7968.1|7964.1|7968.1|7964.1|7968.2|7964.2|7967.9|7963.9|0
1717538400000|2024-06-04 22:00:00|7969.2|7965.2|7968.5|7964.5|7971.4|7967.4|7968.4|7964.4|0
1717538700000|2024-06-04 22:05:00|7968.9|7964.9|7966.2|7962.2|7969.3|7965.3|7965.2|7961.2|0
1717539000000|2024-06-04 22:10:00|7966.3|7962.3|7967|7963|7967.7|7963.7|7966.3|7962.3|0
1717539300000|2024-06-04 22:15:00|7967.1|7963.1|7967.4|7963.4|7968.2|7964.2|7967|7963|0
1717539600000|2024-06-04 22:20:00|7967.7|7963.7|7968.8|7964.8|7968.8|7964.8|7967.7|7963.7|0
1717539900000|2024-06-04 22:25:00|7968.5|7964.5|7968.8|7964.8|7968.8|7964.8|7968.2|7964.2|0
1717540200000|2024-06-04 22:30:00|7968.5|7964.5|7969.3|7965.3|7969.3|7965.3|7968.5|7964.5|0
1717540500000|2024-06-04 22:35:00|7969.4|7965.4|7970.9|7966.9|7971|7967|7969.3|7965.3|0
1717540800000|2024-06-04 22:40:00|7970.6|7966.6|7970.2|7966.2|7970.9|7966.9|7969.8|7965.8|0
1717541100000|2024-06-04 22:45:00|7970.6|7966.6|7972.6|7968.6|7972.9|7968.9|7970.6|7966.6|0
1717541400000|2024-06-04 22:50:00|7972.3|7968.3|7972.9|7968.9|7973.4|7969.4|7972.3|7968.3|0
1717541700000|2024-06-04 22:55:00|7973|7969|7974.1|7970.1|7974.1|7970.1|7973|7969|0
1717542000000|2024-06-04 23:00:00|7974.5|7970.5|7976.8|7972.8|7976.8|7972.8|7974.1|7970.1|0
1717542300000|2024-06-04 23:05:00|7976.4|7972.4|7978.7|7974.7|7979.5|7975.5|7976.4|7972.4|0
1717542600000|2024-06-04 23:10:00|7978.4|7974.4|7978.5|7974.5|7979.6|7975.6|7978.4|7974.4|0
1717542900000|2024-06-04 23:15:00|7978.4|7974.4|7977.1|7973.1|7978.7|7974.7|7976.3|7972.3|0
1717543200000|2024-06-04 23:20:00|7976.7|7972.7|7974.3|7970.3|7976.7|7972.7|7974.3|7970.3|0
1717543500000|2024-06-04 23:25:00|7974|7970|7974.8|7970.8|7975.1|7971.1|7973.7|7969.7|0
1717543800000|2024-06-04 23:30:00|7974.9|7970.9|7977.7|7973.7|7977.7|7973.7|7974.8|7970.8|0
1717544100000|2024-06-04 23:35:00|7978.1|7974.1|7975.6|7971.6|7978.1|7974.1|7975.4|7971.4|0
1717544400000|2024-06-04 23:40:00|7975.9|7971.9|7974.3|7970.3|7975.9|7971.9|7974.3|7970.3|0
1717544700000|2024-06-04 23:45:00|7974.8|7970.8|7976.2|7972.2|7976.2|7972.2|7974.3|7970.3|0
1717545000000|2024-06-04 23:50:00|7976.1|7972.1|7976.6|7972.6|7977|7973|7975.1|7971.1|0
1717545300000|2024-06-04 23:55:00|7977|7973|7977.7|7973.7|7978|7974|7977|7973|0
1717545600000|2024-06-05 00:00:00|7978.2|7974.2|7977|7973|7978.2|7974.2|7976.2|7972.2|0
1717545900000|2024-06-05 00:05:00|7977.3|7973.3|7976.5|7972.5|7977.3|7973.3|7975.4|7971.4|0
1717546200000|2024-06-05 00:10:00|7977|7973|7978.1|7974.1|7978.1|7974.1|7976.2|7972.2|0
1717546500000|2024-06-05 00:15:00|7977.6|7973.6|7977|7974|7978.1|7974.1|7968.7|7964.7|0
1717546800000|2024-06-05 00:20:00|7975.5|7972.5|7978.6|7975.6|7978.6|7975.6|7975.4|7972.4|0
1717547100000|2024-06-05 00:25:00|7977|7974|7980.2|7977.2|7980.2|7977.2|7977|7974|0
1717547400000|2024-06-05 00:30:00|7980.1|7977.1|7980.2|7977.2|7980.2|7977.2|7978.6|7975.6|0
1717548000000|2024-06-05 00:40:00|7978.6|7975.6|7977|7974|7978.6|7975.6|7977|7974|0
1717548300000|2024-06-05 00:45:00|7977.8|7974.8|7978.6|7975.6|7978.6|7975.6|7977.8|7974.8|0
1717548600000|2024-06-05 00:50:00|7977|7974|7974.6|7971.6|7978.6|7975.6|7973.9|7970.9|0
1717548900000|2024-06-05 00:55:00|7975.4|7972.4|7973.9|7970.9|7975.5|7972.5|7973.9|7970.9|0
1717549200000|2024-06-05 01:00:00|7975.4|7972.4|7975.5|7972.5|7975.5|7972.5|7973.9|7970.9|0
1717549500000|2024-06-05 01:05:00|7975.4|7972.4|7975.4|7972.4|7975.5|7972.5|7973.9|7970.9|0
1717549800000|2024-06-05 01:10:00|7973.9|7970.9|7975.4|7972.4|7975.4|7972.4|7973.9|7970.9|0
1717550100000|2024-06-05 01:15:00|7977|7974|7977|7974|7978.6|7975.6|7975.4|7972.4|0
1717550400000|2024-06-05 01:20:00|7975.4|7972.4|7973.8|7970.8|7975.4|7972.4|7972.2|7969.2|0
1717550700000|2024-06-05 01:25:00|7975.3|7972.3|7975.4|7972.4|7975.4|7972.4|7973.8|7970.8|0
1717551000000|2024-06-05 01:30:00|7976.9|7973.9|7975.3|7972.3|7977|7974|7975.3|7972.3|0
1717551300000|2024-06-05 01:35:00|7975.4|7972.4|7976.9|7973.9|7976.9|7973.9|7975.3|7972.3|0
1717551600000|2024-06-05 01:40:00|7978.5|7975.5|7981.7|7978.7|7981.7|7978.7|7978.5|7975.5|0
1717551900000|2024-06-05 01:45:00|7982.4|7979.4|7984.6|7981.6|7986.2|7983.2|7982.4|7979.4|0
1717552200000|2024-06-05 01:50:00|7986.2|7983.2|7983|7980|7986.2|7983.2|7983|7980|0
1717552500000|2024-06-05 01:55:00|7984.6|7981.6|7986.2|7983.2|7986.2|7983.2|7983|7980|0
1717552800000|2024-06-05 02:00:00|7986.1|7983.1|7984.7|7981.7|7987.8|7984.8|7983.1|7980.1|0
1717553100000|2024-06-05 02:05:00|7983.1|7980.1|7986.3|7983.3|7986.3|7983.3|7983.1|7980.1|0
1717554300000|2024-06-05 02:25:00|7984.8|7981.8|7984.8|7981.8|7986.3|7983.3|7984.8|7981.8|0
1717554600000|2024-06-05 02:30:00|7986.3|7983.3|7984.8|7981.8|7987.9|7984.9|7984.8|7981.8|0
1717554900000|2024-06-05 02:35:00|7986.4|7983.4|7986.3|7983.3|7986.4|7983.4|7984.8|7981.8|0
1717555200000|2024-06-05 02:40:00|7986.4|7983.4|7986.4|7983.4|7986.4|7983.4|7986.3|7983.3|0
1717555500000|2024-06-05 02:45:00|7987.9|7984.9|7987.9|7984.9|7987.9|7984.9|7986.4|7983.4|0
1717555800000|2024-06-05 02:50:00|7986.3|7983.3|7986.3|7983.3|7987.9|7984.9|7986.3|7983.3|0
1717556100000|2024-06-05 02:55:00|7984.7|7981.7|7986.3|7983.3|7986.3|7983.3|7984.7|7981.7|0
1717556400000|2024-06-05 03:00:00|7984.7|7981.7|7986.3|7983.3|7986.3|7983.3|7984.7|7981.7|0
1717556700000|2024-06-05 03:05:00|7985.5|7982.5|7986.3|7983.3|7986.3|7983.3|7984.7|7981.7|0
1717557300000|2024-06-05 03:15:00|7987.8|7984.8|7986.2|7983.2|7987.9|7984.9|7986.2|7983.2|0
1717557600000|2024-06-05 03:20:00|7987.8|7984.8|7987.8|7984.8|7987.8|7984.8|7986.2|7983.2|0
1717557900000|2024-06-05 03:25:00|7986.2|7983.2|7986.2|7983.2|7987.8|7984.8|7986.2|7983.2|0
1717558200000|2024-06-05 03:30:00|7987.8|7984.8|7988.9|7985.9|7988.9|7985.9|7986|7983|0
1717558800000|2024-06-05 03:40:00|7988.7|7985.7|7987.4|7984.4|7988.7|7985.7|7987.4|7984.4|0
1717559100000|2024-06-05 03:45:00|7987.6|7984.6|7985.8|7982.8|7987.6|7984.6|7985.8|7982.8|0
1717559400000|2024-06-05 03:50:00|7985.9|7982.9|7985.8|7982.8|7985.9|7982.9|7985.8|7982.8|0
1717559700000|2024-06-05 03:55:00|7985.7|7982.7|7987.3|7984.3|7987.3|7984.3|7985.7|7982.7|0
1717560000000|2024-06-05 04:00:00|7988.9|7985.9|7987.2|7984.2|7988.9|7985.9|7987.2|7984.2|0
1717560300000|2024-06-05 04:05:00|7988|7985|7987.2|7984.2|7988.8|7985.8|7987.2|7984.2|0
1717560900000|2024-06-05 04:15:00|7988.7|7985.7|7987.2|7984.2|7988.7|7985.7|7987.2|7984.2|0
1717561200000|2024-06-05 04:20:00|7988.7|7985.7|7987.1|7984.1|7988.7|7985.7|7987.1|7984.1|0
1717561500000|2024-06-05 04:25:00|7987.2|7984.2|7988.7|7985.7|7988.7|7985.7|7987.2|7984.2|0
1717561800000|2024-06-05 04:30:00|7988.6|7985.6|7990.2|7987.2|7990.2|7987.2|7988.6|7985.6|0
1717562100000|2024-06-05 04:35:00|7988.6|7985.6|7988.4|7985.4|7988.6|7985.6|7988.4|7985.4|0
1717562400000|2024-06-05 04:40:00|7990|7987|7990|7987|7990.1|7987.1|7989.9|7986.9|0
1717562700000|2024-06-05 04:45:00|7990.1|7987.1|7988.3|7985.3|7990.1|7987.1|7986.8|7983.8|0
1717563300000|2024-06-05 04:55:00|7989.9|7986.9|7983.6|7980.6|7989.9|7986.9|7983.6|7980.6|0
1717563600000|2024-06-05 05:00:00|7982.1|7979.1|7985.1|7982.1|7985.2|7982.2|7982|7979|0
1717563900000|2024-06-05 05:05:00|7983.6|7980.6|7988.2|7985.2|7988.2|7985.2|7983.6|7980.6|0
1717564200000|2024-06-05 05:10:00|7986.6|7983.6|7987.4|7984.4|7989.7|7986.7|7986.6|7983.6|0
1717564500000|2024-06-05 05:15:00|7988.1|7985.1|7986.9|7983.9|7990|7987|7985|7982|0
1717564800000|2024-06-05 05:20:00|7986.1|7983.1|7988.4|7985.4|7988.4|7985.4|7986.1|7983.1|0
1717565100000|2024-06-05 05:25:00|7987.6|7984.6|7986.8|7983.8|7987.6|7984.6|7985.3|7982.3|0
1717565400000|2024-06-05 05:30:00|7986.7|7983.7|7985.2|7982.2|7986.8|7983.8|7985.2|7982.2|0
1717565700000|2024-06-05 05:35:00|7985.1|7982.1|7983.5|7980.5|7985.1|7982.1|7983.5|7980.5|0
1717566000000|2024-06-05 05:40:00|7983.4|7980.4|7985|7982|7985|7982|7983.4|7980.4|0
1717566300000|2024-06-05 05:45:00|7984.9|7981.9|7984.9|7981.9|7985|7982|7983.4|7980.4|0
1717566600000|2024-06-05 05:50:00|7983.4|7980.4|7984.9|7981.9|7984.9|7981.9|7983.3|7980.3|0
1717566900000|2024-06-05 05:55:00|7984.8|7981.8|7991.2|7988.2|7991.2|7988.2|7984.8|7981.8|0
1717567200000|2024-06-05 06:00:00|7991.7|7987.7|7989.3|7987.3|7991.7|7988.6|7984.8|7982.8|281
1717567500000|2024-06-05 06:05:00|7989.1|7987.1|7988.3|7986.3|7991.8|7989.8|7986.3|7984.3|114
1717567800000|2024-06-05 06:10:00|7988.6|7986.6|7986.8|7984.8|7989.1|7987.1|7986.3|7984.3|83
1717568100000|2024-06-05 06:15:00|7987.1|7985.1|7989.3|7987.3|7990.3|7988.3|7987.1|7985.1|40
1717568400000|2024-06-05 06:20:00|7989.6|7987.6|7985.8|7983.8|7990.8|7988.8|7983.6|7981.6|233
1717568700000|2024-06-05 06:25:00|7986.1|7984.1|7981.1|7979.1|7988.1|7986.1|7981.1|7979.1|132
1717569000000|2024-06-05 06:30:00|7981.3|7979.3|7981.8|7979.8|7986.1|7984.1|7980.8|7978.8|87
1717569300000|2024-06-05 06:35:00|7982.1|7980.1|7981.8|7979.8|7984.3|7982.3|7981.1|7979.1|45
1717569600000|2024-06-05 06:40:00|7981.6|7979.6|7981.3|7979.3|7985.3|7983.3|7981.3|7979.3|67
1717569900000|2024-06-05 06:45:00|7981.6|7979.6|7981.6|7979.6|7984.3|7982.3|7981.3|7979.3|54
1717570200000|2024-06-05 06:50:00|7981.3|7979.3|7978.3|7976.3|7982.8|7980.8|7978.3|7976.3|69
1717570500000|2024-06-05 06:55:00|7978.1|7976.1|7982.8|7980.8|7985.8|7983.8|7977.8|7975.8|231
1717570800000|2024-06-05 07:00:00|7982.3|7981.3|7979.3|7978.3|7989.3|7988.3|7979.1|7978.1|1581
1717571100000|2024-06-05 07:05:00|7979.8|7978.8|7978.1|7977.1|7981.3|7980.3|7974.6|7973.6|881
1717571400000|2024-06-05 07:10:00|7978.6|7977.6|7969.6|7968.6|7978.8|7977.8|7968.3|7967.3|910
1717571700000|2024-06-05 07:15:00|7969.3|7968.3|7961.8|7960.8|7972.3|7971.3|7961.6|7960.6|937
1717572000000|2024-06-05 07:20:00|7961.6|7960.6|7972.6|7971.6|7974.6|7973.6|7961.1|7960.1|517
1717572300000|2024-06-05 07:25:00|7972.8|7971.8|7977.3|7976.3|7977.3|7976.3|7965.8|7964.8|375
1717572600000|2024-06-05 07:30:00|7977.6|7976.6|7978.8|7977.8|7981.8|7980.8|7973.1|7972.1|466
1717572900000|2024-06-05 07:35:00|7979.1|7978.1|7978.6|7977.6|7979.6|7978.6|7975.6|7974.6|310
1717573200000|2024-06-05 07:40:00|7979.6|7978.6|7977.6|7976.6|7982.3|7981.3|7975.8|7974.8|346
1717573500000|2024-06-05 07:45:00|7977.3|7976.3|7980.3|7979.3|7981.3|7980.3|7976.6|7975.6|267
1717573800000|2024-06-05 07:50:00|7980.6|7979.6|7982.3|7981.3|7984.1|7983.1|7979.3|7978.3|327
1717574100000|2024-06-05 07:55:00|7982.6|7981.6|7974.1|7973.1|7985.1|7984.1|7973.8|7972.8|274
1717574400000|2024-06-05 08:00:00|7973.8|7972.8|7974.6|7973.6|7979.6|7978.6|7973.3|7972.3|322
1717574700000|2024-06-05 08:05:00|7974.8|7973.8|7970.3|7969.3|7978.8|7977.8|7970.1|7969.1|297
1717575000000|2024-06-05 08:10:00|7970.1|7969.1|7971.1|7970.1|7971.8|7970.8|7967.6|7966.6|214
1717575300000|2024-06-05 08:15:00|7971.6|7970.6|7962.6|7961.6|7972.1|7971.1|7961.1|7960.1|284
1717575600000|2024-06-05 08:20:00|7962.3|7961.3|7960.8|7959.8|7963.6|7962.6|7957.6|7956.6|320
1717575900000|2024-06-05 08:25:00|7961.1|7960.1|7962.1|7961.1|7964.3|7963.3|7958.8|7957.8|207
1717576200000|2024-06-05 08:30:00|7961.8|7960.8|7967.8|7966.8|7968.3|7967.3|7960.6|7959.6|223
1717576500000|2024-06-05 08:35:00|7967.6|7966.6|7968.8|7967.8|7971.1|7970.1|7963.8|7962.8|333
1717576800000|2024-06-05 08:40:00|7968.6|7967.6|7969.6|7968.6|7971.1|7970.1|7966.8|7965.8|127
1717577100000|2024-06-05 08:45:00|7969.8|7968.8|7969.3|7968.3|7971.3|7970.3|7968.1|7967.1|149
1717577400000|2024-06-05 08:50:00|7969.1|7968.1|7972.1|7971.1|7973.8|7972.8|7968.6|7967.6|177
1717577700000|2024-06-05 08:55:00|7972.3|7971.3|7963.3|7962.3|7972.3|7971.3|7963.1|7962.1|3178
1717578000000|2024-06-05 09:00:00|7963.8|7962.8|7971.3|7970.3|7971.3|7970.3|7963.3|7962.3|212
1717578300000|2024-06-05 09:05:00|7971.1|7970.1|7975.6|7974.6|7975.8|7974.8|7971.1|7970.1|266
1717578600000|2024-06-05 09:10:00|7975.3|7974.3|7968.6|7967.6|7976.1|7975.1|7968.1|7967.1|331
1717578900000|2024-06-05 09:15:00|7968.3|7967.3|7973.6|7972.6|7973.8|7972.8|7966.6|7965.6|2173
1717579200000|2024-06-05 09:20:00|7973.3|7972.3|7975.3|7974.3|7975.6|7974.6|7973.3|7972.3|130
1717579500000|2024-06-05 09:25:00|7975.1|7974.1|7974.3|7973.3|7975.8|7974.8|7972.6|7971.6|148
1717579800000|2024-06-05 09:30:00|7974.6|7973.6|7977.1|7976.1|7977.1|7976.1|7974.1|7973.1|164
1717580100000|2024-06-05 09:35:00|7976.8|7975.8|7977.1|7976.1|7977.8|7976.8|7975.1|7974.1|100
1717580400000|2024-06-05 09:40:00|7977.3|7976.3|7976.3|7975.3|7978.3|7977.3|7974.1|7973.1|127
1717580700000|2024-06-05 09:45:00|7976.6|7975.6|7976.3|7975.3|7977.6|7976.6|7973.8|7972.8|124
1717581000000|2024-06-05 09:50:00|7976.6|7975.6|7981.1|7980.1|7981.3|7980.3|7976.6|7975.6|182
1717581300000|2024-06-05 09:55:00|7981.3|7980.3|7982.3|7981.3|7982.3|7981.3|7978.6|7977.6|70
1717581600000|2024-06-05 10:00:00|7982.1|7981.1|7982.1|7981.1|7984.1|7983.1|7981.1|7980.1|224
1717581900000|2024-06-05 10:05:00|7981.8|7980.8|7981.8|7980.8|7983.1|7982.1|7979.6|7978.6|146
1717582200000|2024-06-05 10:10:00|7982.1|7981.1|7986.6|7985.6|7986.6|7985.6|7981.6|7980.6|143
1717582500000|2024-06-05 10:15:00|7986.8|7985.8|7991.6|7990.6|7992.1|7991.1|7986.8|7985.8|324
1717582800000|2024-06-05 10:20:00|7991.8|7990.8|7992.6|7991.6|7993.6|7992.6|7989.1|7988.1|241
1717583100000|2024-06-05 10:25:00|7992.8|7991.8|7994.6|7993.6|7994.8|7993.8|7992.6|7991.6|173
1717583400000|2024-06-05 10:30:00|7994.8|7993.8|8000.6|7999.6|8001.1|8000.1|7994.6|7993.6|299
1717583700000|2024-06-05 10:35:00|8000.3|7999.3|7996.8|7995.8|8001.3|8000.3|7996.6|7995.6|220
1717584000000|2024-06-05 10:40:00|7997.1|7996.1|7995.6|7994.6|7999.1|7998.1|7995.3|7994.3|141
1717584300000|2024-06-05 10:45:00|7995.8|7994.8|8000.8|7999.8|8001.1|8000.1|7995.8|7994.8|157
1717584600000|2024-06-05 10:50:00|8000.6|7999.6|8001.1|8000.1|8003.3|8002.3|8000.6|7999.6|163
1717584900000|2024-06-05 10:55:00|8001.3|8000.3|7999.6|7998.6|8002.3|8001.3|7999.1|7998.1|152
1717585200000|2024-06-05 11:00:00|7999.3|7998.3|7997.8|7996.8|8000.1|7999.1|7996.6|7995.6|201
1717585500000|2024-06-05 11:05:00|7997.6|7996.6|7996.8|7995.8|7999.8|7998.8|7996.8|7995.8|171
1717585800000|2024-06-05 11:10:00|7996.6|7995.6|8004.3|8003.3|8004.3|8003.3|7996.1|7995.1|97
1717586100000|2024-06-05 11:15:00|8004.1|8003.1|8001.1|8000.1|8005.3|8004.3|8000.3|7999.3|130
1717586400000|2024-06-05 11:20:00|8000.8|7999.8|8002.3|8001.3|8002.6|8001.6|7999.6|7998.6|103
1717586700000|2024-06-05 11:25:00|8002.1|8001.1|8006.6|8005.6|8006.8|8005.8|8001.1|8000.1|182
1717587000000|2024-06-05 11:30:00|8006.8|8005.8|8009.3|8008.3|8011.8|8010.8|8006.1|8005.1|377
1717587300000|2024-06-05 11:35:00|8009.1|8008.1|8012.1|8011.1|8012.6|8011.6|8008.1|8007.1|122
1717587600000|2024-06-05 11:40:00|8012.3|8011.3|8011.3|8010.3|8015.6|8014.6|8011.1|8010.1|204
1717587900000|2024-06-05 11:45:00|8011.6|8010.6|8016.8|8015.8|8017.3|8016.3|8011.1|8010.1|180
1717588200000|2024-06-05 11:50:00|8016.6|8015.6|8018.3|8017.3|8018.3|8017.3|8016.1|8015.1|148
1717588500000|2024-06-05 11:55:00|8018.1|8017.1|8014.2|8013.2|8018.1|8017.1|8014|8013|154
1717588800000|2024-06-05 12:00:00|8014|8013|8019|8018|8019.2|8018.2|8013.5|8012.5|1119
1717589100000|2024-06-05 12:05:00|8018.7|8017.7|8021.7|8020.7|8025.2|8024.2|8018|8017|323
1717589400000|2024-06-05 12:10:00|8022|8021|8017.2|8016.2|8022|8021|8017.2|8016.2|173
1717589700000|2024-06-05 12:15:00|8017|8016|8012.7|8011.7|8018.7|8017.7|8011.2|8010.2|301
1717590000000|2024-06-05 12:20:00|8013|8012|8016.2|8015.2|8016.5|8015.5|8013|8012|254
1717590300000|2024-06-05 12:25:00|8016.5|8015.5|8020|8019|8021.7|8020.7|8015.7|8014.7|189
1717590600000|2024-06-05 12:30:00|8019.7|8018.7|8020.5|8019.5|8021.2|8020.2|8016.2|8015.2|296
1717590900000|2024-06-05 12:35:00|8020.7|8019.7|8027.2|8026.2|8027.2|8026.2|8020|8019|163
1717591200000|2024-06-05 12:40:00|8027|8026|8031.7|8030.7|8031.7|8030.7|8026.5|8025.5|199
1717591500000|2024-06-05 12:45:00|8031.5|8030.5|8028.2|8027.2|8033.5|8032.5|8027.7|8026.7|248
1717591800000|2024-06-05 12:50:00|8028.5|8027.5|8032.7|8031.7|8033.5|8032.5|8028.5|8027.5|236
1717592100000|2024-06-05 12:55:00|8032.5|8031.5|8031|8030|8032.7|8031.7|8029.7|8028.7|204
1717592400000|2024-06-05 13:00:00|8031.2|8030.2|8034.5|8033.5|8035|8034|8030.5|8029.5|331
1717592700000|2024-06-05 13:05:00|8034.2|8033.2|8035.2|8034.2|8036|8035|8033.5|8032.5|159
1717593000000|2024-06-05 13:10:00|8035.5|8034.5|8033.5|8032.5|8036|8035|8031.5|8030.5|341
1717593300000|2024-06-05 13:15:00|8033.2|8032.2|8035.5|8034.5|8036.7|8035.7|8031|8030|324
1717593600000|2024-06-05 13:20:00|8035.7|8034.7|8035.2|8034.2|8037|8036|8033.7|8032.7|191
1717593900000|2024-06-05 13:25:00|8035|8034|8030|8029|8035.5|8034.5|8029|8028|364
1717594200000|2024-06-05 13:30:00|8030.2|8029.2|8027|8026|8031|8030|8023|8022|711
1717594500000|2024-06-05 13:35:00|8026.7|8025.7|8023|8022|8028.5|8027.5|8022.5|8021.5|317
1717594800000|2024-06-05 13:40:00|8023.7|8022.7|8015.7|8014.7|8023.7|8022.7|8015.7|8014.7|442
1717595100000|2024-06-05 13:45:00|8016|8015|8007.2|8006.2|8018.5|8017.5|8007|8006|542
1717595400000|2024-06-05 13:50:00|8007|8006|8009.2|8008.2|8009.5|8008.5|8001|8000|382
1717595700000|2024-06-05 13:55:00|8009|8008|8009.2|8008.2|8010.2|8009.2|8004.5|8003.5|297
1717596000000|2024-06-05 14:00:00|8009.7|8008.7|8008.5|8007.5|8009.7|8008.7|7993.2|7992.2|723
1717596300000|2024-06-05 14:05:00|8009|8008|7996|7995|8009|8008|7996|7995|466
1717596600000|2024-06-05 14:10:00|7996.9|7995.9|7999.4|7998.4|8005.6|8004.6|7996.6|7995.6|720
1717596900000|2024-06-05 14:15:00|7999.6|7998.6|7996.4|7995.4|8003.6|8002.6|7994.4|7993.4|574
1717597200000|2024-06-05 14:20:00|7996.9|7995.9|8004.4|8003.4|8005.6|8004.6|7996.4|7995.4|367
1717597500000|2024-06-05 14:25:00|8004.1|8003.1|8002.1|8001.1|8009.4|8008.4|8001.1|8000.1|267
1717597800000|2024-06-05 14:30:00|8002.4|8001.4|8007.1|8006.1|8008.1|8007.1|8000.9|7999.9|336
1717598100000|2024-06-05 14:35:00|8007.4|8006.4|8001.4|8000.4|8010.9|8009.9|8001.1|8000.1|192
1717598400000|2024-06-05 14:40:00|8001.6|8000.6|8008.4|8007.4|8009.9|8008.9|8001.6|8000.6|266
1717598700000|2024-06-05 14:45:00|8008.1|8007.1|8000.6|7999.6|8008.4|8007.4|8000.1|7999.1|223
1717599000000|2024-06-05 14:50:00|8000.4|7999.4|8005.9|8004.9|8006.1|8005.1|7998.6|7997.6|282
1717599300000|2024-06-05 14:55:00|8005.6|8004.6|8001.1|8000.1|8008.9|8007.9|8000.9|7999.9|979
1717599600000|2024-06-05 15:00:00|8001.4|8000.4|8005.6|8004.6|8006.9|8005.9|8000.9|7999.9|387
1717599900000|2024-06-05 15:05:00|8005.4|8004.4|8000.1|7999.1|8005.9|8004.9|7999.9|7998.9|487
1717600200000|2024-06-05 15:10:00|8000.4|7999.4|8008.1|8007.1|8008.9|8007.9|7998.6|7997.6|407
1717600500000|2024-06-05 15:15:00|8007.9|8006.9|8008.6|8007.6|8009.4|8008.4|8005.6|8004.6|1922
1717600800000|2024-06-05 15:20:00|8008.9|8007.9|8007.4|8006.4|8009.4|8008.4|8005.9|8004.9|429
1717601100000|2024-06-05 15:25:00|8007.1|8006.1|8006.4|8005.4|8008.4|8007.4|8005.6|8004.6|801
1717601400000|2024-06-05 15:30:00|8006.6|8004.6|8008.9|8006.9|8008.9|8006.9|8002.4|8000.4|2794
1717601700000|2024-06-05 15:35:00|8007.9|8005.9|8011.4|8009.4|8012.4|8010.4|8007.4|8005.4|1246
1717602000000|2024-06-05 15:40:00|8011.1|8009.1|8013.9|8011.9|8016.4|8014.4|8010.9|8008.9|307
1717602300000|2024-06-05 15:45:00|8014.1|8012.1|8014.6|8012.6|8015.9|8013.9|8013.4|8011.4|85
1717602600000|2024-06-05 15:50:00|8014.9|8012.9|8017.4|8015.4|8017.6|8015.6|8013.6|8011.6|111
1717602900000|2024-06-05 15:55:00|8017.1|8015.1|8018.9|8016.9|8020.9|8018.9|8016.1|8014.1|170
1717603200000|2024-06-05 16:00:00|8018.6|8016.6|8017.4|8015.4|8019.4|8017.4|8017.1|8015.1|106
1717603500000|2024-06-05 16:05:00|8017.1|8015.1|8014.9|8012.9|8017.4|8015.4|8013.1|8011.1|116
1717603800000|2024-06-05 16:10:00|8015.1|8013.1|8017.6|8015.6|8020.6|8018.6|8014.6|8012.6|98
1717604100000|2024-06-05 16:15:00|8017.4|8015.4|8017.4|8015.4|8017.9|8015.9|8015.9|8013.9|89
1717604400000|2024-06-05 16:20:00|8017.6|8015.6|8015.4|8013.4|8017.6|8015.6|8014.4|8012.4|144
1717604700000|2024-06-05 16:25:00|8015.1|8013.1|8017.6|8015.6|8018.6|8016.6|8014.4|8012.4|138
1717605000000|2024-06-05 16:30:00|8017.4|8015.4|8019.1|8017.1|8019.4|8017.4|8016.1|8014.1|96
1717605300000|2024-06-05 16:35:00|8019.4|8017.4|8023.4|8021.4|8024.6|8022.6|8019.1|8017.1|102
1717605600000|2024-06-05 16:40:00|8023.9|8021.9|8021.1|8019.1|8024.9|8022.9|8020.6|8018.6|80
1717605900000|2024-06-05 16:45:00|8021.4|8019.4|8020.6|8018.6|8021.9|8019.9|8019.4|8017.4|115
1717606200000|2024-06-05 16:50:00|8020.9|8018.9|8019.6|8017.6|8021.6|8019.6|8018.9|8016.9|71
1717606500000|2024-06-05 16:55:00|8019.4|8017.4|8015.4|8013.4|8019.4|8017.4|8015.4|8013.4|112
1717606800000|2024-06-05 17:00:00|8015.6|8013.6|8017.6|8015.6|8018.4|8016.4|8015.6|8013.6|60
1717607100000|2024-06-05 17:05:00|8017.4|8015.4|8018.6|8016.6|8019.9|8017.9|8017.4|8015.4|37
1717607400000|2024-06-05 17:10:00|8018.9|8016.9|8018.6|8016.6|8019.9|8017.9|8018.4|8016.4|44
1717607700000|2024-06-05 17:15:00|8018.4|8016.4|8017.1|8015.1|8019.4|8017.4|8016.9|8014.9|94
1717608000000|2024-06-05 17:20:00|8017.4|8015.4|8016.6|8014.6|8017.4|8015.4|8013.6|8011.6|42
1717608300000|2024-06-05 17:25:00|8016.9|8014.9|8020.1|8018.1|8020.1|8018.1|8015.4|8013.4|21
1717608600000|2024-06-05 17:30:00|8019.9|8017.9|8019.1|8017.1|8020.9|8018.9|8018.4|8016.4|18
1717608900000|2024-06-05 17:35:00|8018.9|8016.9|8018.9|8016.9|8019.9|8017.9|8017.9|8015.9|25
1717609200000|2024-06-05 17:40:00|8018.6|8016.6|8019.1|8017.1|8020.1|8018.1|8015.9|8013.9|44
1717609500000|2024-06-05 17:45:00|8018.9|8016.9|8020.1|8018.1|8020.6|8018.6|8018.4|8016.4|19
1717609800000|2024-06-05 17:50:00|8020.4|8018.4|8019.6|8017.6|8020.4|8018.4|8018.6|8016.6|10
1717610100000|2024-06-05 17:55:00|8019.4|8017.4|8020.9|8018.9|8021.4|8019.4|8019.1|8017.1|31
1717610400000|2024-06-05 18:00:00|8020.6|8018.6|8023.4|8021.4|8023.6|8021.6|8019.6|8017.6|24
1717610700000|2024-06-05 18:05:00|8023.1|8021.1|8022.6|8020.6|8023.4|8021.4|8021.4|8019.4|19
1717611000000|2024-06-05 18:10:00|8022.4|8020.4|8021.6|8019.6|8023.4|8021.4|8021.4|8019.4|13
1717611300000|2024-06-05 18:15:00|8021.4|8019.4|8022.9|8020.9|8023.4|8021.4|8021.4|8019.4|20
1717611600000|2024-06-05 18:20:00|8023.1|8021.1|8021.9|8019.9|8023.4|8021.4|8021.1|8019.1|16
1717611900000|2024-06-05 18:25:00|8021.6|8019.6|8024.9|8022.9|8025.4|8023.4|8021.4|8019.4|42
1717612200000|2024-06-05 18:30:00|8024.6|8022.6|8028.6|8026.6|8030.6|8028.6|8024.4|8022.4|119
1717612500000|2024-06-05 18:35:00|8028.9|8026.9|8028.1|8026.1|8029.6|8027.6|8027.9|8025.9|28
1717612800000|2024-06-05 18:40:00|8028.4|8026.4|8029.6|8027.6|8030.4|8028.4|8027.6|8025.6|48
1717613100000|2024-06-05 18:45:00|8029.9|8027.9|8031.1|8029.1|8033.1|8031.1|8029.4|8027.4|132
1717613400000|2024-06-05 18:50:00|8031.4|8029.4|8033.9|8031.9|8034.1|8032.1|8031.4|8029.4|36
1717613700000|2024-06-05 18:55:00|8033.6|8031.6|8031.6|8029.6|8033.6|8031.6|8031.6|8029.6|42
1717614000000|2024-06-05 19:00:00|8030.9|8028.9|8031.6|8029.6|8034.1|8032.1|8030.1|8028.1|22
1717614300000|2024-06-05 19:05:00|8031.9|8029.9|8031.6|8029.6|8032.1|8030.1|8030.6|8028.6|25
1717614600000|2024-06-05 19:10:00|8031.4|8029.4|8032.6|8030.6|8033.1|8031.1|8031.1|8029.1|22
1717614900000|2024-06-05 19:15:00|8032.4|8030.4|8032.1|8030.1|8033.1|8031.1|8031.6|8029.6|19
1717615200000|2024-06-05 19:20:00|8031.9|8029.9|8031.1|8029.1|8032.1|8030.1|8030.4|8028.4|69
1717615500000|2024-06-05 19:25:00|8030.9|8028.9|8026.6|8024.6|8030.9|8028.9|8026.6|8024.6|58
1717615800000|2024-06-05 19:30:00|8026.4|8024.4|8027.1|8025.1|8027.4|8025.4|8024.6|8022.6|58
1717616100000|2024-06-05 19:35:00|8027.4|8025.4|8028.9|8026.9|8029.1|8027.1|8026.6|8024.6|30
1717616400000|2024-06-05 19:40:00|8028.6|8026.6|8026.6|8024.6|8029.1|8027.1|8025.9|8023.9|38
1717616700000|2024-06-05 19:45:00|8026.4|8024.4|8025.6|8023.6|8026.6|8024.6|8024.6|8022.6|38
1717617000000|2024-06-05 19:50:00|8025.4|8023.4|8033.1|8031.1|8033.4|8031.4|8024.1|8022.1|80
1717617300000|2024-06-05 19:55:00|8033.4|8031.4|8034.4|8032.4|8034.9|8032.9|8029.4|8027.4|237
1717617600000|2024-06-05 20:00:00|8036.4|8031.9|8028.5|8024.5|8036.4|8031.9|8028.5|8024.5|1
1717617900000|2024-06-05 20:05:00|8028.6|8024.6|8033|8029|8033|8029|8028.5|8024.5|0
1717618200000|2024-06-05 20:10:00|8032.7|8028.7|8030.2|8026.2|8033|8029|8030.2|8026.2|0
1717618500000|2024-06-05 20:15:00|8030.5|8026.5|8034.6|8030.6|8035|8031|8030.2|8026.2|0
1717618800000|2024-06-05 20:20:00|8034.9|8030.9|8035.5|8031.5|8036.6|8032.6|8034.6|8030.6|0
1717619100000|2024-06-05 20:25:00|8035|8031|8035.5|8031.5|8036.1|8032.1|8034.7|8030.7|0
1717619400000|2024-06-05 20:30:00|8035.8|8031.8|8035.8|8031.8|8036.1|8032.1|8035.5|8031.5|0
1717619700000|2024-06-05 20:35:00|8036.1|8032.1|8036.9|8032.9|8038|8034|8036.1|8032.1|0
1717620000000|2024-06-05 20:40:00|8036.6|8032.6|8037.1|8033.1|8037.2|8033.2|8036|8032|0
1717620300000|2024-06-05 20:45:00|8036.8|8032.8|8035.7|8031.7|8037.2|8033.2|8035.4|8031.4|0
1717620600000|2024-06-05 20:50:00|8035.4|8031.4|8035.9|8031.9|8036|8032|8034.8|8030.8|0
1717620900000|2024-06-05 20:55:00|8035.6|8031.6|8034.6|8030.6|8036.4|8032.4|8034.2|8030.2|0
1717621200000|2024-06-05 21:00:00|8035|8031|8033|8029|8035.3|8031.3|8033|8029|0
1717621500000|2024-06-05 21:05:00|8032.9|8028.9|8033.1|8029.1|8033.1|8029.1|8032.3|8028.3|0
1717621800000|2024-06-05 21:10:00|8032.9|8028.9|8032.1|8028.1|8032.9|8028.9|8032|8028|0
1717622100000|2024-06-05 21:15:00|8032.3|8028.3|8032.9|8028.9|8033.4|8029.4|8032.3|8028.3|0
1717622400000|2024-06-05 21:20:00|8033.2|8029.2|8033.1|8029.1|8033.4|8029.4|8032.8|8028.8|0
1717622700000|2024-06-05 21:25:00|8033|8029|8033.1|8029.1|8033.8|8029.8|8032.8|8028.8|0
1717623000000|2024-06-05 21:30:00|8033.8|8029.8|8033.4|8029.4|8034.2|8030.2|8033.3|8029.3|0
1717623300000|2024-06-05 21:35:00|8033.3|8029.3|8033.3|8029.3|8033.3|8029.3|8033.3|8029.3|0
1717623600000|2024-06-05 21:40:00|8033.1|8029.1|8032.8|8028.8|8033.1|8029.1|8032.8|8028.8|0
1717623900000|2024-06-05 21:45:00|8032.9|8028.9|8033.3|8029.3|8033.3|8029.3|8032.9|8028.9|0
1717624200000|2024-06-05 21:50:00|8033.2|8029.2|8034.2|8030.2|8034.2|8030.2|8032.8|8028.8|0
1717624500000|2024-06-05 21:55:00|8033.7|8029.7|8035.5|8031.5|8035.6|8031.6|8033.4|8029.4|0
1717624800000|2024-06-05 22:00:00|8035|8031|8035.3|8031.3|8036.8|8032.8|8032.1|8028.1|0
1717625100000|2024-06-05 22:05:00|8035.6|8031.6|8035.9|8031.9|8036.8|8032.8|8035.2|8031.2|0
1717625400000|2024-06-05 22:10:00|8035.8|8031.8|8034.7|8030.7|8036.2|8032.2|8034.4|8030.4|0
1717625700000|2024-06-05 22:15:00|8034.4|8030.4|8034.7|8030.7|8035.5|8031.5|8034.4|8030.4|0
1717626000000|2024-06-05 22:20:00|8034.8|8030.8|8034.8|8030.8|8035.9|8031.9|8034|8030|0
1717626300000|2024-06-05 22:25:00|8034.5|8030.5|8033.7|8029.7|8034.8|8030.8|8033.2|8029.2|0
1717626600000|2024-06-05 22:30:00|8034|8030|8035.7|8031.7|8035.7|8031.7|8033.7|8029.7|0
1717626900000|2024-06-05 22:35:00|8036|8032|8039.5|8035.5|8040.1|8036.1|8035.7|8031.7|0
1717627200000|2024-06-05 22:40:00|8039.8|8035.8|8040.4|8036.4|8040.4|8036.4|8039|8035|0
1717627500000|2024-06-05 22:45:00|8040.1|8036.1|8041.2|8037.2|8042|8038|8039.8|8035.8|0
1717627800000|2024-06-05 22:50:00|8041.5|8037.5|8041.3|8037.3|8042.1|8038.1|8040.5|8036.5|0
1717628100000|2024-06-05 22:55:00|8041.2|8037.2|8041.3|8037.3|8041.6|8037.6|8041|8037|0
1717628400000|2024-06-05 23:00:00|8041.4|8037.4|8043.6|8039.6|8044|8040|8041.3|8037.3|0
1717628700000|2024-06-05 23:05:00|8043.9|8039.9|8042|8038|8044.3|8040.3|8041.7|8037.7|0
1717629000000|2024-06-05 23:10:00|8042.3|8038.3|8042.3|8038.3|8042.8|8038.8|8041.2|8037.2|0
1717629300000|2024-06-05 23:15:00|8042|8038|8042.3|8038.3|8042.8|8038.8|8041.7|8037.7|0
1717629600000|2024-06-05 23:20:00|8042|8038|8042|8038|8042.3|8038.3|8042|8038|0
1717629900000|2024-06-05 23:25:00|8041.7|8037.7|8041.2|8037.2|8041.7|8037.7|8040.1|8036.1|0
1717630200000|2024-06-05 23:30:00|8040.9|8036.9|8040.6|8036.6|8041.7|8037.7|8039.9|8035.9|0
1717630500000|2024-06-05 23:35:00|8040.7|8036.7|8040.6|8036.6|8041|8037|8040.6|8036.6|0
1717630800000|2024-06-05 23:40:00|8040.2|8036.2|8040|8036|8040.2|8036.2|8039.7|8035.7|0
1717631100000|2024-06-05 23:45:00|8040.4|8036.4|8040.4|8036.4|8040.8|8036.8|8040.4|8036.4|0
1717631400000|2024-06-05 23:50:00|8040|8036|8040.7|8036.7|8041.1|8037.1|8039.6|8035.6|0
1717631700000|2024-06-05 23:55:00|8040.4|8036.4|8040.4|8036.4|8040.7|8036.7|8040.4|8036.4|0
1717632000000|2024-06-06 00:00:00|8039.9|8035.9|8038.5|8034.5|8039.9|8035.9|8038.5|8034.5|0
1717632300000|2024-06-06 00:05:00|8038.8|8034.8|8038.2|8034.2|8039.6|8035.6|8038.2|8034.2|0
1717632600000|2024-06-06 00:10:00|8038.5|8034.5|8036.6|8032.6|8039|8035|8036.4|8032.4|0
1717632900000|2024-06-06 00:15:00|8036.4|8032.4|8028.8|8025.8|8036.9|8032.9|8027.3|8024.3|0
1717633200000|2024-06-06 00:20:00|8028.9|8025.9|8030.5|8027.5|8030.5|8027.5|8028.9|8025.9|0
1717633500000|2024-06-06 00:25:00|8030.4|8027.4|8030.4|8027.4|8032|8029|8028.9|8025.9|0
1717633800000|2024-06-06 00:30:00|8030.5|8027.5|8027.3|8024.3|8030.5|8027.5|8027.3|8024.3|0
1717634100000|2024-06-06 00:35:00|8027.2|8024.2|8025.7|8022.7|8027.3|8024.3|8025.7|8022.7|0
1717634400000|2024-06-06 00:40:00|8027.2|8024.2|8032|8029|8032|8029|8027.2|8024.2|0
1717634700000|2024-06-06 00:45:00|8033.5|8030.5|8033.5|8030.5|8033.5|8030.5|8032|8029|0
1717635000000|2024-06-06 00:50:00|8035.1|8032.1|8035|8032|8035.1|8032.1|8033.5|8030.5|0
1717635300000|2024-06-06 00:55:00|8035.1|8032.1|8036.6|8033.6|8036.6|8033.6|8035.1|8032.1|0
1717635600000|2024-06-06 01:00:00|8035|8032|8035|8032|8036.6|8033.6|8035|8032|0
1717635900000|2024-06-06 01:05:00|8036.6|8033.6|8035|8032|8036.6|8033.6|8035|8032|0
1717636200000|2024-06-06 01:10:00|8033.5|8030.5|8036.6|8033.6|8038.1|8035.1|8033.4|8030.4|0
1717636500000|2024-06-06 01:15:00|8038.1|8035.1|8039.7|8036.7|8039.7|8036.7|8036.6|8033.6|0
1717636800000|2024-06-06 01:20:00|8038.1|8035.1|8038.1|8035.1|8039.7|8036.7|8036.6|8033.6|0
1717637100000|2024-06-06 01:25:00|8038.2|8035.2|8036.6|8033.6|8038.2|8035.2|8035|8032|0
1717637400000|2024-06-06 01:30:00|8038.1|8035.1|8038.1|8035.1|8038.2|8035.2|8036.6|8033.6|0
1717637700000|2024-06-06 01:35:00|8038.2|8035.2|8036.6|8033.6|8038.2|8035.2|8036.6|8033.6|0
1717638000000|2024-06-06 01:40:00|8035|8032|8036.6|8033.6|8036.6|8033.6|8035|8032|0
1717638300000|2024-06-06 01:45:00|8038.2|8035.2|8038.2|8035.2|8038.2|8035.2|8038.2|8035.2|0
1717638600000|2024-06-06 01:50:00|8038.3|8035.3|8041.3|8038.3|8041.3|8038.3|8038.3|8035.3|0
1717638900000|2024-06-06 01:55:00|8041.4|8038.4|8039.8|8036.8|8041.4|8038.4|8039.8|8036.8|0
1717639200000|2024-06-06 02:00:00|8038.3|8035.3|8039.8|8036.8|8039.8|8036.8|8038.2|8035.2|0
1717639500000|2024-06-06 02:05:00|8038.2|8035.2|8035.1|8032.1|8039.8|8036.8|8035.1|8032.1|0
1717639800000|2024-06-06 02:10:00|8035.2|8032.2|8036.7|8033.7|8038.2|8035.2|8035.2|8032.2|0
1717640100000|2024-06-06 02:15:00|8038.2|8035.2|8036.7|8033.7|8038.3|8035.3|8036.7|8033.7|0
1717640400000|2024-06-06 02:20:00|8038.3|8035.3|8038.2|8035.2|8038.3|8035.3|8036.7|8033.7|0
1717640700000|2024-06-06 02:25:00|8038.3|8035.3|8036.7|8033.7|8038.3|8035.3|8035.1|8032.1|0
1717641300000|2024-06-06 02:35:00|8035.2|8032.2|8036.7|8033.7|8036.7|8033.7|8035.2|8032.2|0
1717641600000|2024-06-06 02:40:00|8035.2|8032.2|8036.7|8033.7|8036.7|8033.7|8035.1|8032.1|0
1717641900000|2024-06-06 02:45:00|8035.2|8032.2|8035.1|8032.1|8035.2|8032.2|8035.1|8032.1|0
1717642200000|2024-06-06 02:50:00|8035.2|8032.2|8033.6|8030.6|8035.2|8032.2|8033.6|8030.6|0
1717642500000|2024-06-06 02:55:00|8035.2|8032.2|8033.6|8030.6|8035.2|8032.2|8033.6|8030.6|0
1717642800000|2024-06-06 03:00:00|8035.1|8032.1|8038.3|8035.3|8039.8|8036.8|8035.1|8032.1|0
1717643100000|2024-06-06 03:05:00|8038.2|8035.2|8038.3|8035.3|8038.3|8035.3|8036.7|8033.7|0
1717643700000|2024-06-06 03:15:00|8039.9|8036.9|8038.3|8035.3|8039.9|8036.9|8038.3|8035.3|0
1717644000000|2024-06-06 03:20:00|8039.9|8036.9|8038.3|8035.3|8041.4|8038.4|8038.3|8035.3|0
1717644300000|2024-06-06 03:25:00|8039.9|8036.9|8039.9|8036.9|8039.9|8036.9|8039.9|8036.9|0
1717644600000|2024-06-06 03:30:00|8039.1|8036.1|8039.9|8036.9|8039.9|8036.9|8038.3|8035.3|0
1717644900000|2024-06-06 03:35:00|8039.8|8036.8|8039.8|8036.8|8039.9|8036.9|8039.8|8036.8|0
1717645200000|2024-06-06 03:40:00|8038.3|8035.3|8038.2|8035.2|8038.3|8035.3|8038.2|8035.2|0
1717645500000|2024-06-06 03:45:00|8038.3|8035.3|8039.8|8036.8|8039.8|8036.8|8038.2|8035.2|0
1717645800000|2024-06-06 03:50:00|8038.2|8035.2|8038.2|8035.2|8038.2|8035.2|8038.2|8035.2|0
1717646100000|2024-06-06 03:55:00|8036.7|8033.7|8036.7|8033.7|8036.7|8033.7|8036.7|8033.7|0
1717646400000|2024-06-06 04:00:00|8036.6|8033.6|8036.7|8033.7|8036.7|8033.7|8036.6|8033.6|0
1717646700000|2024-06-06 04:05:00|8036.6|8033.6|8038.2|8035.2|8038.2|8035.2|8036.6|8033.6|0
1717647000000|2024-06-06 04:10:00|8036.6|8033.6|8035.1|8032.1|8036.6|8033.6|8035.1|8032.1|0
1717647300000|2024-06-06 04:15:00|8036.6|8033.6|8036.6|8033.6|8036.6|8033.6|8035.1|8032.1|0
1717647600000|2024-06-06 04:20:00|8035.8|8032.8|8036.6|8033.6|8036.6|8033.6|8035.8|8032.8|0
1717647900000|2024-06-06 04:25:00|8035|8032|8036.6|8033.6|8036.6|8033.6|8035|8032|0
1717648200000|2024-06-06 04:30:00|8035|8032|8035|8032|8036.6|8033.6|8035|8032|0
1717648500000|2024-06-06 04:35:00|8036.6|8033.6|8036.6|8033.6|8036.6|8033.6|8035|8032|0
1717648800000|2024-06-06 04:40:00|8035|8032|8035|8032|8035|8032|8035|8032|0
1717649100000|2024-06-06 04:45:00|8035.1|8032.1|8035.1|8032.1|8036.6|8033.6|8035.1|8032.1|0
1717649400000|2024-06-06 04:50:00|8035|8032|8035|8032|8035.1|8032.1|8035|8032|0
1717650000000|2024-06-06 05:00:00|8033.4|8030.4|8033.4|8030.4|8035|8032|8033.4|8030.4|0
1717650300000|2024-06-06 05:05:00|8035|8032|8034.9|8031.9|8035|8032|8033.4|8030.4|0
1717650600000|2024-06-06 05:10:00|8035|8032|8037.9|8034.9|8038.1|8035.1|8035|8032|0
1717650900000|2024-06-06 05:15:00|8036.3|8033.3|8034.8|8031.8|8037.9|8034.9|8034.8|8031.8|0
1717651200000|2024-06-06 05:20:00|8033.3|8030.3|8033.3|8030.3|8033.3|8030.3|8033.3|8030.3|0
1717651500000|2024-06-06 05:25:00|8033.2|8030.2|8033.3|8030.3|8033.4|8030.4|8031.7|8028.7|0
1717651800000|2024-06-06 05:30:00|8033.4|8030.4|8033.4|8030.4|8033.4|8030.4|8033.4|8030.4|0
1717652100000|2024-06-06 05:35:00|8031.8|8028.8|8033.3|8030.3|8033.4|8030.4|8031.8|8028.8|0
1717652400000|2024-06-06 05:40:00|8033.4|8030.4|8033.4|8030.4|8033.4|8030.4|8031.8|8028.8|0
1717652700000|2024-06-06 05:45:00|8033.3|8030.3|8035.3|8032.3|8035.4|8032.4|8031.8|8028.8|0
1717653000000|2024-06-06 05:50:00|8033.8|8030.8|8032.2|8029.2|8033.8|8030.8|8030.7|8027.7|0
1717653300000|2024-06-06 05:55:00|8032.3|8029.3|8028.2|8025.2|8032.3|8029.3|8026.6|8023.6|0
1717653600000|2024-06-06 06:00:00|8026.6|8023.6|8028.9|8026.9|8033.1|8031.1|8024.4|8021.6|208
1717653900000|2024-06-06 06:05:00|8028.6|8026.6|8026.6|8024.6|8029.1|8027.1|8026.6|8024.6|71
1717654200000|2024-06-06 06:10:00|8026.4|8024.4|8027.6|8025.6|8029.1|8027.1|8025.6|8023.6|46
1717654500000|2024-06-06 06:15:00|8027.4|8025.4|8025.6|8023.6|8027.4|8025.4|8024.1|8022.1|47
1717654800000|2024-06-06 06:20:00|8025.4|8023.4|8029.1|8027.1|8029.4|8027.4|8025.4|8023.4|48
1717655100000|2024-06-06 06:25:00|8028.9|8026.9|8030.1|8028.1|8032.1|8030.1|8028.9|8026.9|48
1717655400000|2024-06-06 06:30:00|8031.1|8029.1|8029.1|8027.1|8031.1|8029.1|8027.4|8025.4|23
1717655700000|2024-06-06 06:35:00|8028.9|8026.9|8028.6|8026.6|8032.1|8030.1|8027.6|8025.6|51
1717656000000|2024-06-06 06:40:00|8028.9|8026.9|8031.1|8029.1|8031.6|8029.6|8028.6|8026.6|22
1717656300000|2024-06-06 06:45:00|8031.4|8029.4|8035.6|8033.6|8036.4|8034.4|8031.1|8029.1|92
1717656600000|2024-06-06 06:50:00|8035.9|8033.9|8038.4|8036.4|8038.6|8036.6|8034.6|8032.6|42
1717656900000|2024-06-06 06:55:00|8038.6|8036.6|8040.1|8038.1|8044.4|8042.4|8035.4|8033.4|184
1717657200000|2024-06-06 07:00:00|8039.6|8038.6|8036.4|8035.4|8045.6|8044.6|8035.9|8034.9|1546
1717657500000|2024-06-06 07:05:00|8036.1|8035.1|8033.1|8032.1|8038.6|8037.6|8030.6|8029.6|884
1717657800000|2024-06-06 07:10:00|8033.4|8032.4|8036.6|8035.6|8040.9|8039.9|8032.4|8031.4|504
1717658100000|2024-06-06 07:15:00|8037.1|8036.1|8039.4|8038.4|8041.4|8040.4|8035.9|8034.9|513
1717658400000|2024-06-06 07:20:00|8039.1|8038.1|8040.4|8039.4|8040.9|8039.9|8036.4|8035.4|412
1717658700000|2024-06-06 07:25:00|8040.6|8039.6|8038.9|8037.9|8041.9|8040.9|8036.1|8035.1|310
1717659000000|2024-06-06 07:30:00|8039.4|8038.4|8032.9|8031.9|8040.6|8039.6|8030.1|8029.1|539
1717659300000|2024-06-06 07:35:00|8032.6|8031.6|8035.4|8034.4|8036.4|8035.4|8032.4|8031.4|428
1717659600000|2024-06-06 07:40:00|8035.6|8034.6|8026.7|8025.7|8036.4|8035.4|8026.5|8025.5|414
1717659900000|2024-06-06 07:45:00|8026.4|8025.4|8032.5|8031.5|8032.5|8031.5|8024.9|8023.9|289
1717660200000|2024-06-06 07:50:00|8032.2|8031.2|8033.7|8032.7|8037|8036|8030.7|8029.7|299
1717660500000|2024-06-06 07:55:00|8033.5|8032.5|8036|8035|8036.7|8035.7|8030.7|8029.7|259
1717660800000|2024-06-06 08:00:00|8036.2|8035.2|8043|8042|8043|8042|8032|8031|1744
1717661100000|2024-06-06 08:05:00|8042.7|8041.7|8047.7|8046.7|8048|8047|8041.5|8040.5|533
1717661400000|2024-06-06 08:10:00|8048|8047|8045.2|8044.2|8049.2|8048.2|8041.5|8040.5|456
1717661700000|2024-06-06 08:15:00|8045|8044|8052.2|8051.2|8053.7|8052.7|8045|8044|327
1717662000000|2024-06-06 08:20:00|8052.5|8051.5|8054.2|8053.2|8057.5|8056.5|8050.7|8049.7|405
1717662300000|2024-06-06 08:25:00|8054|8053|8052|8051|8055.2|8054.2|8051.5|8050.5|197
1717662600000|2024-06-06 08:30:00|8052.2|8051.2|8051.7|8050.7|8054.2|8053.2|8050.5|8049.5|207
1717662900000|2024-06-06 08:35:00|8052|8051|8047.7|8046.7|8054.2|8053.2|8047.7|8046.7|180
1717663200000|2024-06-06 08:40:00|8048|8047|8042.2|8041.2|8049|8048|8041.7|8040.7|181
1717663500000|2024-06-06 08:45:00|8042|8041|8038|8037|8043|8042|8037.2|8036.2|190
1717663800000|2024-06-06 08:50:00|8037.7|8036.7|8037.7|8036.7|8039|8038|8034.5|8033.5|185
1717664100000|2024-06-06 08:55:00|8037.5|8036.5|8033.7|8032.7|8037.5|8036.5|8030.5|8029.5|1775
1717664400000|2024-06-06 09:00:00|8033.5|8032.5|8032.7|8031.7|8037.5|8036.5|8032.5|8031.5|230
1717664700000|2024-06-06 09:05:00|8032.5|8031.5|8036|8035|8037.5|8036.5|8032.2|8031.2|219
1717665000000|2024-06-06 09:10:00|8036.2|8035.2|8037.2|8036.2|8040.2|8039.2|8035|8034|2163
1717665300000|2024-06-06 09:15:00|8037.5|8036.5|8039.7|8038.7|8043|8042|8037.5|8036.5|143
1717665600000|2024-06-06 09:20:00|8040|8039|8037.2|8036.2|8040|8039|8036.5|8035.5|94
1717665900000|2024-06-06 09:25:00|8037|8036|8036.7|8035.7|8037.5|8036.5|8032.7|8031.7|112
1717666200000|2024-06-06 09:30:00|8037|8036|8037.7|8036.7|8039.5|8038.5|8035.5|8034.5|156
1717666500000|2024-06-06 09:35:00|8037.5|8036.5|8036.2|8035.2|8037.5|8036.5|8033.7|8032.7|62
1717666800000|2024-06-06 09:40:00|8036.5|8035.5|8037.2|8036.2|8037.5|8036.5|8033.7|8032.7|94
1717667100000|2024-06-06 09:45:00|8037|8036|8035|8034|8037.5|8036.5|8034|8033|62
1717667400000|2024-06-06 09:50:00|8034.7|8033.7|8037|8036|8037.5|8036.5|8031.2|8030.2|128
1717667700000|2024-06-06 09:55:00|8036.7|8035.7|8040.5|8039.5|8042.2|8041.2|8036.7|8035.7|84
1717668000000|2024-06-06 10:00:00|8040|8039|8038|8037|8040.5|8039.5|8035.7|8034.7|233
1717668300000|2024-06-06 10:05:00|8038.2|8037.2|8038.2|8037.2|8038.5|8037.5|8034.7|8033.7|157
1717668600000|2024-06-06 10:10:00|8038.5|8037.5|8037.5|8036.5|8038.5|8037.5|8035.2|8034.2|70
1717668900000|2024-06-06 10:15:00|8037.2|8036.2|8039|8038|8040|8039|8035.7|8034.7|138
1717669200000|2024-06-06 10:20:00|8038.7|8037.7|8039.5|8038.5|8040|8039|8037.7|8036.7|72
1717669500000|2024-06-06 10:25:00|8039.2|8038.2|8040|8039|8041|8040|8037|8036|118
1717669800000|2024-06-06 10:30:00|8039.7|8038.7|8042|8041|8043.2|8042.2|8039.5|8038.5|1204
1717670100000|2024-06-06 10:35:00|8042.2|8041.2|8044.5|8043.5|8045|8044|8042|8041|159
1717670400000|2024-06-06 10:40:00|8044.2|8043.2|8042.2|8041.2|8045|8044|8041.2|8040.2|89
1717670700000|2024-06-06 10:45:00|8042|8041|8044|8043|8046|8045|8042|8041|86
1717671000000|2024-06-06 10:50:00|8043.7|8042.7|8043.5|8042.5|8044|8043|8041.2|8040.2|65
1717671300000|2024-06-06 10:55:00|8044|8043|8048.2|8047.2|8049.2|8048.2|8044|8043|56
1717671600000|2024-06-06 11:00:00|8048|8047|8048|8047|8049.5|8048.5|8046|8045|171
1717671900000|2024-06-06 11:05:00|8048.2|8047.2|8051.7|8050.7|8053|8052|8048.2|8047.2|95
1717672200000|2024-06-06 11:10:00|8052|8051|8052.2|8051.2|8056|8055|8051.2|8050.2|206
1717672500000|2024-06-06 11:15:00|8052.5|8051.5|8051.5|8050.5|8053|8052|8050.2|8049.2|228
1717672800000|2024-06-06 11:20:00|8051.7|8050.7|8055.2|8054.2|8056|8055|8051.7|8050.7|88
1717673100000|2024-06-06 11:25:00|8055.5|8054.5|8052.2|8051.2|8056|8055|8052|8051|138
1717673400000|2024-06-06 11:30:00|8052|8051|8048.2|8047.2|8055|8054|8048.2|8047.2|115
1717673700000|2024-06-06 11:35:00|8048.5|8047.5|8052.2|8051.2|8052.2|8051.2|8048.5|8047.5|120
1717674000000|2024-06-06 11:40:00|8051.7|8050.7|8049.2|8048.2|8052.2|8051.2|8049|8048|79
1717674300000|2024-06-06 11:45:00|8049|8048|8049.2|8048.2|8051|8050|8047.5|8046.5|97
1717674600000|2024-06-06 11:50:00|8049|8048|8049.2|8048.2|8049.5|8048.5|8046.7|8045.7|88
1717674900000|2024-06-06 11:55:00|8049|8048|8052.5|8051.5|8053|8052|8049|8048|150
1717675200000|2024-06-06 12:00:00|8052.2|8051.2|8054.2|8053.2|8054.5|8053.5|8049.5|8048.5|114
1717675500000|2024-06-06 12:05:00|8054.5|8053.5|8049.7|8048.7|8054.5|8053.5|8049|8048|187
1717675800000|2024-06-06 12:10:00|8049.5|8048.5|8050|8049|8051.5|8050.5|8049.2|8048.2|111
1717676100000|2024-06-06 12:15:00|8049.7|8048.7|8037.2|8036.2|8051|8050|8031.2|8030.2|697
1717676400000|2024-06-06 12:20:00|8037.5|8036.5|8025.7|8024.7|8038|8037|8024.2|8023.2|425
1717676700000|2024-06-06 12:25:00|8026|8025|8026.5|8025.5|8026.5|8025.5|8022|8021|339
1717677000000|2024-06-06 12:30:00|8026.7|8025.7|8022.2|8021.2|8030.5|8029.5|8022|8021|350
1717677300000|2024-06-06 12:35:00|8022.5|8021.5|8017|8016|8023|8022|8015.5|8014.5|375
1717677600000|2024-06-06 12:40:00|8017.2|8016.2|8022.2|8021.2|8023.5|8022.5|8014.7|8013.7|262
1717677900000|2024-06-06 12:45:00|8022.5|8021.5|8022|8021|8024.7|8023.7|8019.5|8018.5|123
1717678200000|2024-06-06 12:50:00|8022.2|8021.2|8031.2|8030.2|8034.2|8033.2|8020.5|8019.5|317
1717678500000|2024-06-06 12:55:00|8031.5|8030.5|8037.7|8036.7|8038|8037|8031|8030|232
1717678800000|2024-06-06 13:00:00|8037.5|8036.5|8029.2|8028.2|8038|8037|8025|8024|230
1717679100000|2024-06-06 13:05:00|8029|8028|8031.5|8030.5|8031.7|8030.7|8026.5|8025.5|156
1717679400000|2024-06-06 13:10:00|8031.2|8030.2|8027.2|8026.2|8033.2|8032.2|8021|8020|300
1717679700000|2024-06-06 13:15:00|8027|8026|8024|8023|8028.2|8027.2|8023.5|8022.5|147
1717680000000|2024-06-06 13:20:00|8023.7|8022.7|8032|8031|8033.2|8032.2|8023.7|8022.7|216
1717680300000|2024-06-06 13:25:00|8032.2|8031.2|8033.2|8032.2|8037|8036|8030.7|8029.7|176
1717680600000|2024-06-06 13:30:00|8034|8033|8038|8037|8038.5|8037.5|8031.5|8030.5|418
1717680900000|2024-06-06 13:35:00|8038.2|8037.2|8035.7|8034.7|8041.5|8040.5|8034|8033|238
1717681200000|2024-06-06 13:40:00|8035.5|8034.5|8043|8042|8043|8042|8035|8034|178
1717681500000|2024-06-06 13:45:00|8043.2|8042.2|8041.2|8040.2|8045.7|8044.7|8040.2|8039.2|261
1717681800000|2024-06-06 13:50:00|8041.5|8040.5|8038.5|8037.5|8041.7|8040.7|8033|8032|302
1717682100000|2024-06-06 13:55:00|8038.2|8037.2|8039|8038|8041.5|8040.5|8038|8037|185
1717682400000|2024-06-06 14:00:00|8039.2|8038.2|8037.2|8036.2|8041|8040|8035.5|8034.5|284
1717682700000|2024-06-06 14:05:00|8037.5|8036.5|8041|8040|8042|8041|8036|8035|237
1717683000000|2024-06-06 14:10:00|8041.1|8040.1|8042.1|8041.1|8043.3|8042.3|8039.6|8038.6|186
1717683300000|2024-06-06 14:15:00|8041.8|8040.8|8045.1|8044.1|8045.6|8044.6|8041.1|8040.1|243
1717683600000|2024-06-06 14:20:00|8045.8|8044.8|8051.1|8050.1|8053.8|8052.8|8045.3|8044.3|392
1717683900000|2024-06-06 14:25:00|8050.8|8049.8|8046.1|8045.1|8052.1|8051.1|8045.6|8044.6|335
1717684200000|2024-06-06 14:30:00|8045.8|8044.8|8048.3|8047.3|8052.6|8051.6|8044.1|8043.1|334
1717684500000|2024-06-06 14:35:00|8048.6|8047.6|8049.1|8048.1|8051.3|8050.3|8048.1|8047.1|195
1717684800000|2024-06-06 14:40:00|8047.8|8046.8|8049.1|8048.1|8052.1|8051.1|8047.1|8046.1|276
1717685100000|2024-06-06 14:45:00|8049.3|8048.3|8047.6|8046.6|8049.8|8048.8|8045.1|8044.1|276
1717685400000|2024-06-06 14:50:00|8047.3|8046.3|8039.8|8038.8|8047.6|8046.6|8038.6|8037.6|352
1717685700000|2024-06-06 14:55:00|8040.1|8039.1|8038.8|8037.8|8044.3|8043.3|8038.8|8037.8|234
1717686000000|2024-06-06 15:00:00|8038.6|8037.6|8038.8|8037.8|8041.6|8040.6|8037.6|8036.6|266
1717686300000|2024-06-06 15:05:00|8039.1|8038.1|8041.6|8040.6|8042.8|8041.8|8038.1|8037.1|204
1717686600000|2024-06-06 15:10:00|8041.3|8040.3|8041.8|8040.8|8043.8|8042.8|8041.1|8040.1|205
1717686900000|2024-06-06 15:15:00|8042.1|8041.1|8044.1|8043.1|8044.6|8043.6|8041.6|8040.6|258
1717687200000|2024-06-06 15:20:00|8044.8|8043.8|8041.1|8040.1|8045.1|8044.1|8041.1|8040.1|570
1717687500000|2024-06-06 15:25:00|8041.3|8040.3|8043.1|8042.1|8043.6|8042.6|8040.6|8039.6|1841
1717687800000|2024-06-06 15:30:00|8043.8|8041.8|8042.3|8040.3|8047.6|8045.6|8042.3|8040.3|2548
1717688100000|2024-06-06 15:35:00|8042.1|8040.1|8040.8|8038.8|8044.6|8042.6|8040.6|8038.6|966
1717688400000|2024-06-06 15:40:00|8040.6|8038.6|8039.1|8037.1|8041.6|8039.6|8038.3|8036.3|248
1717688700000|2024-06-06 15:45:00|8039.3|8037.3|8038.1|8036.1|8041.6|8039.6|8037.3|8035.3|235
1717689000000|2024-06-06 15:50:00|8038.3|8036.3|8039.3|8037.3|8040.8|8038.8|8037.6|8035.6|116
1717689300000|2024-06-06 15:55:00|8039.1|8037.1|8038.6|8036.6|8039.3|8037.3|8036.3|8034.3|95
1717689600000|2024-06-06 16:00:00|8038.8|8036.8|8037.1|8035.1|8039.3|8037.3|8037.1|8035.1|75
1717689900000|2024-06-06 16:05:00|8036.8|8034.8|8036.6|8034.6|8038.1|8036.1|8035.1|8033.1|60
1717690200000|2024-06-06 16:10:00|8036.3|8034.3|8035.1|8033.1|8036.6|8034.6|8034.3|8032.3|59
1717690500000|2024-06-06 16:15:00|8034.8|8032.8|8033.3|8031.3|8035.3|8033.3|8030.8|8028.8|98
1717690800000|2024-06-06 16:20:00|8033.1|8031.1|8031.8|8029.8|8033.3|8031.3|8029.3|8027.3|94
1717691100000|2024-06-06 16:25:00|8031.6|8029.6|8031.1|8029.1|8032.1|8030.1|8030.1|8028.1|52
1717691400000|2024-06-06 16:30:00|8031.3|8029.3|8031.8|8029.8|8032.1|8030.1|8029.8|8027.8|93
1717691700000|2024-06-06 16:35:00|8031.6|8029.6|8029.8|8027.8|8032.1|8030.1|8028.6|8026.6|59
1717692000000|2024-06-06 16:40:00|8030.1|8028.1|8030.6|8028.6|8031.1|8029.1|8028.3|8026.3|85
1717692300000|2024-06-06 16:45:00|8030.8|8028.8|8031.8|8029.8|8032.8|8030.8|8030.8|8028.8|51
1717692600000|2024-06-06 16:50:00|8031.6|8029.6|8032.3|8030.3|8033.3|8031.3|8031.6|8029.6|48
1717692900000|2024-06-06 16:55:00|8032.1|8030.1|8032.3|8030.3|8033.6|8031.6|8031.3|8029.3|34
1717693200000|2024-06-06 17:00:00|8032.1|8030.1|8032.3|8030.3|8032.6|8030.6|8031.3|8029.3|35
1717693500000|2024-06-06 17:05:00|8032.1|8030.1|8031.3|8029.3|8032.6|8030.6|8030.3|8028.3|18
1717693800000|2024-06-06 17:10:00|8031.6|8029.6|8034.1|8032.1|8034.8|8032.8|8031.6|8029.6|18
1717694100000|2024-06-06 17:15:00|8034.3|8032.3|8037.1|8035.1|8037.6|8035.6|8033.8|8031.8|62
1717694400000|2024-06-06 17:20:00|8037.3|8035.3|8040.1|8038.1|8040.3|8038.3|8036.3|8034.3|130
1717694700000|2024-06-06 17:25:00|8040.3|8038.3|8041.8|8039.8|8043.1|8041.1|8040.1|8038.1|59
1717695000000|2024-06-06 17:30:00|8041.6|8039.6|8039.8|8037.8|8042.1|8040.1|8039.1|8037.1|21
1717695300000|2024-06-06 17:35:00|8039.6|8037.6|8040.1|8038.1|8040.8|8038.8|8039.6|8037.6|25
1717695600000|2024-06-06 17:40:00|8040.3|8038.3|8039.3|8037.3|8040.6|8038.6|8038.3|8036.3|14
1717695900000|2024-06-06 17:45:00|8039.1|8037.1|8037.3|8035.3|8039.8|8037.8|8037.1|8035.1|16
1717696200000|2024-06-06 17:50:00|8037.6|8035.6|8038.8|8036.8|8039.1|8037.1|8036.8|8034.8|15
1717696500000|2024-06-06 17:55:00|8039.1|8037.1|8036.8|8034.8|8039.3|8037.3|8036.6|8034.6|16
1717696800000|2024-06-06 18:00:00|8036.6|8034.6|8033.8|8031.8|8037.3|8035.3|8033.8|8031.8|41
1717697100000|2024-06-06 18:05:00|8033.6|8031.6|8021.8|8019.8|8033.6|8031.6|8021.8|8019.8|100
1717697400000|2024-06-06 18:10:00|8021.6|8019.6|8024.3|8022.3|8025.3|8023.3|8019.1|8017.1|94
1717697700000|2024-06-06 18:15:00|8024.1|8022.1|8028.3|8026.3|8029.6|8027.6|8022.6|8020.6|44
1717698000000|2024-06-06 18:20:00|8028.1|8026.1|8029.3|8027.3|8030.8|8028.8|8027.1|8025.1|12
1717698300000|2024-06-06 18:25:00|8029.1|8027.1|8030.3|8028.3|8030.8|8028.8|8028.3|8026.3|35
1717698600000|2024-06-06 18:30:00|8030.1|8028.1|8031.3|8029.3|8031.8|8029.8|8027.1|8025.1|30
1717698900000|2024-06-06 18:35:00|8031.6|8029.6|8033.3|8031.3|8033.3|8031.3|8029.8|8027.8|60
1717699200000|2024-06-06 18:40:00|8033.6|8031.6|8034.8|8032.8|8037.1|8035.1|8033.6|8031.6|62
1717699500000|2024-06-06 18:45:00|8034.6|8032.6|8037.3|8035.3|8038.1|8036.1|8034.6|8032.6|20
1717699800000|2024-06-06 18:50:00|8037.6|8035.6|8041.3|8039.3|8041.6|8039.6|8037.3|8035.3|53
1717700100000|2024-06-06 18:55:00|8041.1|8039.1|8039.3|8037.3|8041.8|8039.8|8039.1|8037.1|21
1717700400000|2024-06-06 19:00:00|8039.1|8037.1|8038.8|8036.8|8039.8|8037.8|8037.3|8035.3|30
1717700700000|2024-06-06 19:05:00|8038.6|8036.6|8040.8|8038.8|8041.3|8039.3|8038.6|8036.6|11
1717701000000|2024-06-06 19:10:00|8040.6|8038.6|8039.3|8037.3|8041.6|8039.6|8038.8|8036.8|37
1717701300000|2024-06-06 19:15:00|8039.1|8037.1|8039.3|8037.3|8040.3|8038.3|8038.6|8036.6|71
1717701600000|2024-06-06 19:20:00|8039.1|8037.1|8039.3|8037.3|8039.8|8037.8|8037.3|8035.3|38
1717701900000|2024-06-06 19:25:00|8039.1|8037.1|8040.1|8038.1|8040.3|8038.3|8037.8|8035.8|65
1717702200000|2024-06-06 19:30:00|8040.3|8038.3|8038.3|8036.3|8040.8|8038.8|8037.8|8035.8|40
1717702500000|2024-06-06 19:35:00|8038.1|8036.1|8037.3|8035.3|8038.8|8036.8|8035.3|8033.3|73
1717702800000|2024-06-06 19:40:00|8037.1|8035.1|8037.1|8035.1|8037.8|8035.8|8035.8|8033.8|33
1717703100000|2024-06-06 19:45:00|8036.8|8034.8|8038.3|8036.3|8039.3|8037.3|8034.6|8032.6|74
1717703400000|2024-06-06 19:50:00|8038.6|8036.6|8040.1|8038.1|8040.8|8038.8|8036.8|8034.8|51
1717703700000|2024-06-06 19:55:00|8039.8|8037.8|8042.1|8040.1|8042.8|8040.8|8038.3|8036.3|143
1717704000000|2024-06-06 20:00:00|8044.9|8040.9|8039.1|8035.1|8045.5|8041.5|8036.9|8032.9|0
1717704300000|2024-06-06 20:05:00|8039.2|8035.2|8041|8037|8042.1|8038.1|8039.1|8035.1|0
1717704600000|2024-06-06 20:10:00|8041.3|8037.3|8040.5|8036.5|8042.1|8038.1|8040.2|8036.2|0
1717704900000|2024-06-06 20:15:00|8040.9|8036.9|8040.9|8036.9|8040.9|8036.9|8039.4|8035.4|0
1717705200000|2024-06-06 20:20:00|8040.4|8036.4|8041.7|8037.7|8042|8038|8040.4|8036.4|0
1717705500000|2024-06-06 20:25:00|8042|8038|8041.7|8037.7|8042.3|8038.3|8041.2|8037.2|0
1717705800000|2024-06-06 20:30:00|8042|8038|8042|8038|8042|8038|8041.2|8037.2|0
1717706100000|2024-06-06 20:35:00|8041.7|8037.7|8041.7|8037.7|8042|8038|8041.7|8037.7|0
1717706400000|2024-06-06 20:40:00|8041.2|8037.2|8039.9|8035.9|8041.2|8037.2|8039.9|8035.9|0
1717706700000|2024-06-06 20:45:00|8039.6|8035.6|8039.6|8035.6|8040.2|8036.2|8039.6|8035.6|0
1717707000000|2024-06-06 20:50:00|8039.9|8035.9|8039.8|8035.8|8040.7|8036.7|8039.6|8035.6|0
1717707300000|2024-06-06 20:55:00|8039.9|8035.9|8041|8037|8041.7|8037.7|8039.8|8035.8|0
1717707600000|2024-06-06 21:00:00|8041.1|8037.1|8040.3|8036.3|8041.5|8037.5|8040.1|8036.1|0
1717707900000|2024-06-06 21:05:00|8040.7|8036.7|8040.3|8036.3|8040.7|8036.7|8040.3|8036.3|0
1717708200000|2024-06-06 21:10:00|8040.2|8036.2|8039.9|8035.9|8040.4|8036.4|8039.8|8035.8|0
1717708500000|2024-06-06 21:15:00|8040.1|8036.1|8039.3|8035.3|8040.1|8036.1|8039.3|8035.3|0
1717708800000|2024-06-06 21:20:00|8039.1|8035.1|8039.6|8035.6|8039.8|8035.8|8039.1|8035.1|0
1717709100000|2024-06-06 21:25:00|8039.4|8035.4|8039.8|8035.8|8039.8|8035.8|8039.4|8035.4|0
1717709400000|2024-06-06 21:30:00|8039.9|8035.9|8039.6|8035.6|8040.1|8036.1|8039.6|8035.6|0
1717709700000|2024-06-06 21:35:00|8039.8|8035.8|8039.8|8035.8|8039.9|8035.9|8039.6|8035.6|0
1717710000000|2024-06-06 21:40:00|8039.9|8035.9|8039.9|8035.9|8039.9|8035.9|8039.9|8035.9|0
1717710300000|2024-06-06 21:45:00|8039.8|8035.8|8039.8|8035.8|8039.8|8035.8|8039.8|8035.8|0
1717710600000|2024-06-06 21:50:00|8040.1|8036.1|8039.9|8035.9|8040.1|8036.1|8039.8|8035.8|0
1717710900000|2024-06-06 21:55:00|8039.8|8035.8|8039.9|8035.9|8039.9|8035.9|8039.6|8035.6|0
1717711200000|2024-06-06 22:00:00|8039.8|8035.8|8040.3|8036.3|8041|8037|8038.7|8034.7|0
1717711500000|2024-06-06 22:05:00|8040.8|8036.8|8039.2|8035.2|8041.1|8037.1|8039.2|8035.2|0
1717711800000|2024-06-06 22:10:00|8039.3|8035.3|8040.9|8036.9|8041.1|8037.1|8039.2|8035.2|0
1717712100000|2024-06-06 22:15:00|8040.8|8036.8|8041.1|8037.1|8041.6|8037.6|8040.3|8036.3|0
1717712400000|2024-06-06 22:20:00|8041.2|8037.2|8041.1|8037.1|8041.6|8037.6|8040.8|8036.8|0
1717712700000|2024-06-06 22:25:00|8040.8|8036.8|8041.1|8037.1|8041.1|8037.1|8040.8|8036.8|0
1717713000000|2024-06-06 22:30:00|8041.6|8037.6|8041.7|8037.7|8041.9|8037.9|8041.1|8037.1|0
1717713300000|2024-06-06 22:35:00|8041.6|8037.6|8043.2|8039.2|8044|8040|8041.6|8037.6|0
1717713600000|2024-06-06 22:40:00|8043.3|8039.3|8044.3|8040.3|8044.3|8040.3|8043.3|8039.3|0
1717713900000|2024-06-06 22:45:00|8044|8040|8043.5|8039.5|8044|8040|8043.2|8039.2|0
1717714200000|2024-06-06 22:50:00|8043.2|8039.2|8044|8040|8044.3|8040.3|8043.2|8039.2|0
1717714500000|2024-06-06 22:55:00|8043.8|8039.8|8043.5|8039.5|8043.8|8039.8|8043.5|8039.5|0
1717714800000|2024-06-06 23:00:00|8043.3|8039.3|8042.9|8038.9|8044|8040|8042.4|8038.4|0
1717715100000|2024-06-06 23:05:00|8043|8039|8042.9|8038.9|8043.2|8039.2|8042.2|8038.2|0
1717715400000|2024-06-06 23:10:00|8043|8039|8043.5|8039.5|8044|8040|8042.9|8038.9|0
1717715700000|2024-06-06 23:15:00|8043.8|8039.8|8044|8040|8044.3|8040.3|8043.5|8039.5|0
1717716000000|2024-06-06 23:20:00|8043.5|8039.5|8044|8040|8044|8040|8043.5|8039.5|0
1717716300000|2024-06-06 23:25:00|8043.5|8039.5|8044.3|8040.3|8044.6|8040.6|8043.5|8039.5|0
1717716600000|2024-06-06 23:30:00|8044.1|8040.1|8043.5|8039.5|8044.3|8040.3|8043.2|8039.2|0
1717716900000|2024-06-06 23:35:00|8043.3|8039.3|8042.9|8038.9|8043.5|8039.5|8042.9|8038.9|0
1717717200000|2024-06-06 23:40:00|8042.5|8038.5|8042.9|8038.9|8043.2|8039.2|8042.4|8038.4|0
1717717500000|2024-06-06 23:45:00|8042.5|8038.5|8042.5|8038.5|8042.9|8038.9|8042.4|8038.4|0
1717717800000|2024-06-06 23:50:00|8042.6|8038.6|8042.5|8038.5|8043.5|8039.5|8042.4|8038.4|0
1717718100000|2024-06-06 23:55:00|8042.6|8038.6|8043.2|8039.2|8043.5|8039.5|8042.4|8038.4|0
1717718400000|2024-06-07 00:00:00|8043.3|8039.3|8044.6|8040.6|8045.1|8041.1|8043.2|8039.2|0
1717718700000|2024-06-07 00:05:00|8044.3|8040.3|8042.4|8038.4|8044.3|8040.3|8042.1|8038.1|0
1717719000000|2024-06-07 00:10:00|8042.1|8038.1|8042.9|8038.9|8043.2|8039.2|8042.1|8038.1|0
1717719300000|2024-06-07 00:15:00|8043.2|8039.2|8042.7|8039.7|8044.7|8040.7|8038.8|8035.8|0
1717719600000|2024-06-07 00:20:00|8042.6|8039.6|8042.7|8039.7|8042.7|8039.7|8042.6|8039.6|0
1717719900000|2024-06-07 00:25:00|8041.1|8038.1|8041.2|8038.2|8041.2|8038.2|8039.6|8036.6|0
1717720200000|2024-06-07 00:30:00|8039.7|8036.7|8039.7|8036.7|8041.2|8038.2|8038.9|8035.9|0
1717720500000|2024-06-07 00:35:00|8041.2|8038.2|8041.2|8038.2|8041.3|8038.3|8039.7|8036.7|0
1717720800000|2024-06-07 00:40:00|8042|8039|8042.8|8039.8|8042.8|8039.8|8041.3|8038.3|0
1717721100000|2024-06-07 00:45:00|8044.4|8041.4|8044.4|8041.4|8044.4|8041.4|8044.4|8041.4|0
1717721400000|2024-06-07 00:50:00|8042.8|8039.8|8042.8|8039.8|8042.8|8039.8|8042.8|8039.8|0
1717722000000|2024-06-07 01:00:00|8044.4|8041.4|8041.3|8038.3|8044.4|8041.4|8041.3|8038.3|0
1717722300000|2024-06-07 01:05:00|8042.8|8039.8|8042.8|8039.8|8042.9|8039.9|8041.3|8038.3|0
1717722600000|2024-06-07 01:10:00|8044.4|8041.4|8044.4|8041.4|8044.4|8041.4|8042.8|8039.8|0
1717722900000|2024-06-07 01:15:00|8042.8|8039.8|8044.4|8041.4|8045.9|8042.9|8042.8|8039.8|0
1717723200000|2024-06-07 01:20:00|8044.3|8041.3|8044.4|8041.4|8044.4|8041.4|8042.8|8039.8|0
1717723500000|2024-06-07 01:25:00|8044.3|8041.3|8045.9|8042.9|8045.9|8042.9|8042.8|8039.8|0
1717723800000|2024-06-07 01:30:00|8044.4|8041.4|8044.4|8041.4|8044.4|8041.4|8041.3|8038.3|0
1717724100000|2024-06-07 01:35:00|8044.3|8041.3|8044.2|8041.2|8044.3|8041.3|8044.2|8041.2|0
1717724400000|2024-06-07 01:40:00|8044.1|8041.1|8044.2|8041.2|8045.7|8042.7|8044.1|8041.1|0
1717724700000|2024-06-07 01:45:00|8044.1|8041.1|8044.2|8041.2|8045.7|8042.7|8042.6|8039.6|0
1717725300000|2024-06-07 01:55:00|8044.1|8041.1|8042.6|8039.6|8044.2|8041.2|8042.6|8039.6|0
1717725600000|2024-06-07 02:00:00|8041.1|8038.1|8042.6|8039.6|8042.6|8039.6|8041|8038|0
1717725900000|2024-06-07 02:05:00|8044.1|8041.1|8042.6|8039.6|8044.1|8041.1|8042.6|8039.6|0
1717726200000|2024-06-07 02:10:00|8044.2|8041.2|8044.2|8041.2|8044.2|8041.2|8044.2|8041.2|0
1717726500000|2024-06-07 02:15:00|8042.6|8039.6|8044.2|8041.2|8044.2|8041.2|8042.6|8039.6|0
1717726800000|2024-06-07 02:20:00|8045.7|8042.7|8045.7|8042.7|8045.7|8042.7|8045.7|8042.7|0
1717727100000|2024-06-07 02:25:00|8046.2|8043.2|8046.2|8043.2|8046.2|8043.2|8046.2|8043.2|0
1717727400000|2024-06-07 02:30:00|8046.1|8043.1|8046.1|8043.1|8046.1|8043.1|8046.1|8043.1|0
1717728000000|2024-06-07 02:40:00|8046.2|8043.2|8046.2|8043.2|8046.2|8043.2|8046.1|8043.1|0
1717728300000|2024-06-07 02:45:00|8046.1|8043.1|8047.7|8044.7|8047.7|8044.7|8046.1|8043.1|0
1717728600000|2024-06-07 02:50:00|8046.2|8043.2|8046.2|8043.2|8046.2|8043.2|8046.2|8043.2|0
1717729800000|2024-06-07 03:10:00|8044.6|8041.6|8044.6|8041.6|8044.6|8041.6|8044.6|8041.6|0
1717730400000|2024-06-07 03:20:00|8043|8040|8043.1|8040.1|8043.1|8040.1|8043|8040|0
1717730700000|2024-06-07 03:25:00|8043|8040|8043|8040|8043|8040|8043|8040|0
1717731000000|2024-06-07 03:30:00|8043.1|8040.1|8043.1|8040.1|8043.1|8040.1|8043|8040|0
1717731300000|2024-06-07 03:35:00|8043|8040|8043.1|8040.1|8043.1|8040.1|8043|8040|0
1717731600000|2024-06-07 03:40:00|8043|8040|8043|8040|8043|8040|8041.5|8038.5|0
1717731900000|2024-06-07 03:45:00|8043.1|8040.1|8043|8040|8043.1|8040.1|8043|8040|0
1717732200000|2024-06-07 03:50:00|8043.1|8040.1|8041.5|8038.5|8043.1|8040.1|8041.5|8038.5|0
1717732800000|2024-06-07 04:00:00|8043|8040|8043.1|8040.1|8043.1|8040.1|8043|8040|0
1717734000000|2024-06-07 04:20:00|8041.5|8038.5|8041.5|8038.5|8043|8040|8041.5|8038.5|0
1717734300000|2024-06-07 04:25:00|8043|8040|8043.1|8040.1|8043.1|8040.1|8043|8040|0
1717734600000|2024-06-07 04:30:00|8043|8040|8041.5|8038.5|8043|8040|8041.5|8038.5|0
1717735200000|2024-06-07 04:40:00|8042.3|8039.3|8041.5|8038.5|8043|8040|8041.5|8038.5|0
1717735500000|2024-06-07 04:45:00|8041.3|8038.3|8041.3|8038.3|8041.3|8038.3|8041.3|8038.3|0
1717735800000|2024-06-07 04:50:00|8042.9|8039.9|8041.4|8038.4|8042.9|8039.9|8041.3|8038.3|0
1717736100000|2024-06-07 04:55:00|8042.9|8039.9|8041.3|8038.3|8042.9|8039.9|8041.3|8038.3|0
1717736400000|2024-06-07 05:00:00|8042.8|8039.8|8041.3|8038.3|8042.8|8039.8|8041.3|8038.3|0
1717736700000|2024-06-07 05:05:00|8039.8|8036.8|8039.8|8036.8|8041.3|8038.3|8039.8|8036.8|0
1717737000000|2024-06-07 05:10:00|8038.3|8035.3|8038.2|8035.2|8038.3|8035.3|8038.2|8035.2|0
1717737300000|2024-06-07 05:15:00|8038.3|8035.3|8039.8|8036.8|8039.8|8036.8|8038.3|8035.3|0
1717737600000|2024-06-07 05:20:00|8038.3|8035.3|8039.8|8036.8|8039.8|8036.8|8038.3|8035.3|0
1717737900000|2024-06-07 05:25:00|8039.9|8036.9|8039.8|8036.8|8039.9|8036.9|8039.8|8036.8|0
1717738200000|2024-06-07 05:30:00|8039.9|8036.9|8041.5|8038.5|8041.5|8038.5|8039.9|8036.9|0
1717738500000|2024-06-07 05:35:00|8043.1|8040.1|8040|8037|8043.1|8040.1|8040|8037|0
1717738800000|2024-06-07 05:40:00|8038.4|8035.4|8040|8037|8040|8037|8038.4|8035.4|0
1717739100000|2024-06-07 05:45:00|8039.2|8036.2|8038.4|8035.4|8039.2|8036.2|8038.4|8035.4|0
1717739400000|2024-06-07 05:50:00|8037.7|8034.7|8038.9|8035.9|8038.9|8035.9|8036.9|8033.9|0
1717739700000|2024-06-07 05:55:00|8040.4|8037.4|8036.9|8033.9|8040.4|8037.4|8036.9|8033.9|0
1717740000000|2024-06-07 06:00:00|8035.3|8032.3|8037.1|8035.1|8038.8|8036.8|8033.6|8031.6|186
1717740300000|2024-06-07 06:05:00|8036.8|8034.8|8036.8|8034.8|8040.8|8038.8|8035.3|8033.3|91
1717740600000|2024-06-07 06:10:00|8036.6|8034.6|8035.3|8033.3|8037.3|8035.3|8033.3|8031.3|38
1717740900000|2024-06-07 06:15:00|8035.6|8033.6|8033.3|8031.3|8036.1|8034.1|8033.3|8031.3|43
1717741200000|2024-06-07 06:20:00|8033.1|8031.1|8037.8|8035.8|8037.8|8035.8|8033.1|8031.1|25
1717741500000|2024-06-07 06:25:00|8038.1|8036.1|8041.6|8039.6|8041.6|8039.6|8037.8|8035.8|21
1717741800000|2024-06-07 06:30:00|8041.8|8039.8|8042.3|8040.3|8042.3|8040.3|8040.8|8038.8|41
1717742100000|2024-06-07 06:35:00|8043.1|8041.1|8045.8|8043.8|8046.8|8044.8|8042.8|8040.8|54
1717742400000|2024-06-07 06:40:00|8045.6|8043.6|8046.3|8044.3|8046.6|8044.6|8044.8|8042.8|34
1717742700000|2024-06-07 06:45:00|8046.6|8044.6|8046.3|8044.3|8046.6|8044.6|8043.8|8041.8|61
1717743000000|2024-06-07 06:50:00|8046.1|8044.1|8048.6|8046.6|8049.8|8047.8|8045.8|8043.8|36
1717743300000|2024-06-07 06:55:00|8048.8|8046.8|8042.3|8040.3|8048.8|8046.8|8042.1|8040.1|363
1717743600000|2024-06-07 07:00:00|8041.8|8040.8|8042.6|8041.6|8053.8|8052.8|8040.1|8039.1|1582
1717743900000|2024-06-07 07:05:00|8042.3|8041.3|8036.8|8035.8|8044.8|8043.8|8036.6|8035.6|706
1717744200000|2024-06-07 07:10:00|8037.1|8036.1|8037.1|8036.1|8039.1|8038.1|8031.8|8030.8|468
1717744500000|2024-06-07 07:15:00|8036.8|8035.8|8031.1|8030.1|8037.8|8036.8|8031.1|8030.1|371
1717744800000|2024-06-07 07:20:00|8030.6|8029.6|8021.3|8020.3|8032.1|8031.1|8019.6|8018.6|467
1717745100000|2024-06-07 07:25:00|8021.1|8020.1|8020.3|8019.3|8021.6|8020.6|8016.6|8015.6|430
1717745400000|2024-06-07 07:30:00|8020.1|8019.1|8015.1|8014.1|8020.8|8019.8|8014.8|8013.8|365
1717745700000|2024-06-07 07:35:00|8014.8|8013.8|8012.1|8011.1|8016.3|8015.3|8011.3|8010.3|314
1717746000000|2024-06-07 07:40:00|8011.8|8010.8|8021|8020|8021.5|8020.5|8011.1|8010.1|272
1717746300000|2024-06-07 07:45:00|8020.7|8019.7|8012|8011|8022|8021|8011.5|8010.5|272
1717746600000|2024-06-07 07:50:00|8011.7|8010.7|8014.7|8013.7|8015.5|8014.5|8011|8010|202
1717746900000|2024-06-07 07:55:00|8014.5|8013.5|8013.7|8012.7|8016.2|8015.2|8011|8010|158
1717747200000|2024-06-07 08:00:00|8013.2|8012.2|8011.7|8010.7|8014.5|8013.5|8010|8009|283
1717747500000|2024-06-07 08:05:00|8011.5|8010.5|8005.7|8004.7|8011.7|8010.7|8005|8004|435
1717747800000|2024-06-07 08:10:00|8005.5|8004.5|8007.5|8006.5|8009.7|8008.7|8004.5|8003.5|268
1717748100000|2024-06-07 08:15:00|8007.2|8006.2|8008.2|8007.2|8010.5|8009.5|8006|8005|1031
1717748400000|2024-06-07 08:20:00|8008|8007|8002.7|8001.7|8008|8007|8001.5|8000.5|264
1717748700000|2024-06-07 08:25:00|8002.5|8001.5|8006.5|8005.5|8009|8008|8002.5|8001.5|190
1717749000000|2024-06-07 08:30:00|8006.2|8005.2|7999.5|7998.5|8006.5|8005.5|7999|7998|204
1717749300000|2024-06-07 08:35:00|7999.2|7998.2|7997.7|7996.7|7999.7|7998.7|7996.5|7995.5|1987
1717749600000|2024-06-07 08:40:00|7997.5|7996.5|7991|7990|7998|7997|7990.7|7989.7|345
1717749900000|2024-06-07 08:45:00|7990.7|7989.7|7986.2|7985.2|7993.7|7992.7|7986.2|7985.2|425
1717750200000|2024-06-07 08:50:00|7986.5|7985.5|7979.7|7978.7|7986.5|7985.5|7977|7976|528
1717750500000|2024-06-07 08:55:00|7980|7979|7980.5|7979.5|7981.5|7980.5|7977.2|7976.2|260
1717750800000|2024-06-07 09:00:00|7980|7979|7986.2|7985.2|7987|7986|7977.5|7976.5|470
1717751100000|2024-06-07 09:05:00|7986|7985|7980|7979|7986.5|7985.5|7977.5|7976.5|362
1717751400000|2024-06-07 09:10:00|7980.2|7979.2|7983.7|7982.7|7984.5|7983.5|7979|7978|313
1717751700000|2024-06-07 09:15:00|7983.2|7982.2|7972.2|7971.2|7983.2|7982.2|7971.5|7970.5|288
1717752000000|2024-06-07 09:20:00|7972|7971|7976.2|7975.2|7976.7|7975.7|7972|7971|1844
1717752300000|2024-06-07 09:25:00|7976|7975|7981.5|7980.5|7982|7981|7973.5|7972.5|413
1717752600000|2024-06-07 09:30:00|7981.2|7980.2|7977.2|7976.2|7981.2|7980.2|7976.2|7975.2|1794
1717752900000|2024-06-07 09:35:00|7977|7976|7982.5|7981.5|7985|7984|7977|7976|233
1717753200000|2024-06-07 09:40:00|7982.2|7981.2|7981.2|7980.2|7983.2|7982.2|7980.2|7979.2|253
1717753500000|2024-06-07 09:45:00|7981.5|7980.5|7989.5|7988.5|7989.7|7988.7|7981.5|7980.5|216
1717753800000|2024-06-07 09:50:00|7989.2|7988.2|7981.2|7980.2|7990.5|7989.5|7980.2|7979.2|290
1717754100000|2024-06-07 09:55:00|7981|7980|7988.2|7987.2|7989|7988|7981|7980|205
1717754400000|2024-06-07 10:00:00|7988|7987|7994.2|7993.2|7995.5|7994.5|7987.7|7986.7|215
1717754700000|2024-06-07 10:05:00|7994|7993|7988.2|7987.2|7994.5|7993.5|7985.7|7984.7|755
1717755000000|2024-06-07 10:10:00|7988|7987|7983.7|7982.7|7988|7987|7982|7981|200
1717755300000|2024-06-07 10:15:00|7983.5|7982.5|7983.5|7982.5|7984.2|7983.2|7979.2|7978.2|184
1717755600000|2024-06-07 10:20:00|7983.2|7982.2|7982.2|7981.2|7983.5|7982.5|7978.7|7977.7|152
1717755900000|2024-06-07 10:25:00|7982|7981|7982.2|7981.2|7984.2|7983.2|7978.5|7977.5|200
1717756200000|2024-06-07 10:30:00|7982|7981|7981.2|7980.2|7983.5|7982.5|7979.2|7978.2|185
1717756500000|2024-06-07 10:35:00|7981|7980|7980.7|7979.7|7983.2|7982.2|7978.7|7977.7|119
1717756800000|2024-06-07 10:40:00|7981|7980|7972.5|7971.5|7981.5|7980.5|7971.2|7970.2|250
1717757100000|2024-06-07 10:45:00|7972.2|7971.2|7966.2|7965.2|7973|7972|7965.7|7964.7|234
1717757400000|2024-06-07 10:50:00|7966|7965|7967.2|7966.2|7971.7|7970.7|7963|7962|312
1717757700000|2024-06-07 10:55:00|7967.5|7966.5|7963|7962|7969.7|7968.7|7962.2|7961.2|177
1717758000000|2024-06-07 11:00:00|7963.2|7962.2|7961.7|7960.7|7965|7964|7959.5|7958.5|218
1717758300000|2024-06-07 11:05:00|7962|7961|7960.5|7959.5|7963|7962|7959.7|7958.7|253
1717758600000|2024-06-07 11:10:00|7960.2|7959.2|7951.7|7950.7|7960.5|7959.5|7951.7|7950.7|214
1717758900000|2024-06-07 11:15:00|7951.5|7950.5|7956.2|7955.2|7960.2|7959.2|7951.5|7950.5|336
1717759200000|2024-06-07 11:20:00|7956|7955|7951.2|7950.2|7956.2|7955.2|7950.5|7949.5|172
1717759500000|2024-06-07 11:25:00|7951.5|7950.5|7955|7954|7955.7|7954.7|7949.2|7948.2|237
1717759800000|2024-06-07 11:30:00|7955.2|7954.2|7957.2|7956.2|7958.5|7957.5|7954.2|7953.2|317
1717760100000|2024-06-07 11:35:00|7957.5|7956.5|7959.7|7958.7|7960.5|7959.5|7954|7953|234
1717760400000|2024-06-07 11:40:00|7960|7959|7962.5|7961.5|7965.7|7964.7|7959.7|7958.7|248
1717760700000|2024-06-07 11:45:00|7962.7|7961.7|7961.2|7960.2|7963|7962|7952.5|7951.5|315
1717761000000|2024-06-07 11:50:00|7961.5|7960.5|7970.7|7969.7|7971|7970|7961.2|7960.2|223
1717761300000|2024-06-07 11:55:00|7971|7970|7969.2|7968.2|7972|7971|7969|7968|205
1717761600000|2024-06-07 12:00:00|7969.5|7968.5|7972.7|7971.7|7976.2|7975.2|7969|7968|279
1717761900000|2024-06-07 12:05:00|7972.5|7971.5|7974|7973|7974.2|7973.2|7969|7968|227
1717762200000|2024-06-07 12:10:00|7973.7|7972.7|7975.5|7974.5|7977.2|7976.2|7972|7971|157
1717762500000|2024-06-07 12:15:00|7975.7|7974.7|7978|7977|7978.5|7977.5|7973|7972|2241
1717762800000|2024-06-07 12:20:00|7978.2|7977.2|7982.5|7981.5|7984|7983|7977.7|7976.7|256
1717763100000|2024-06-07 12:25:00|7982.7|7981.7|7983.7|7982.7|7985.7|7984.7|7981.5|7980.5|291
1717763400000|2024-06-07 12:30:00|7984|7983|7967.2|7966.2|7989.5|7988.5|7951.5|7950.5|1386
1717763700000|2024-06-07 12:35:00|7967.5|7966.5|7974.5|7973.5|7982.7|7981.7|7965.7|7964.7|832
1717764000000|2024-06-07 12:40:00|7973.7|7972.7|7949.7|7948.7|7973.7|7972.7|7948.5|7947.5|718
1717764300000|2024-06-07 12:45:00|7949.2|7948.2|7957.7|7956.7|7958.5|7957.5|7942|7941|698
1717764600000|2024-06-07 12:50:00|7957.5|7956.5|7955.5|7954.5|7964.2|7963.2|7955.2|7954.2|669
1717764900000|2024-06-07 12:55:00|7955.2|7954.2|7955.5|7954.5|7961|7960|7954.2|7953.2|465
1717765200000|2024-06-07 13:00:00|7955.2|7954.2|7973.5|7972.5|7974|7973|7952.5|7951.5|368
1717765500000|2024-06-07 13:05:00|7973.7|7972.7|7978.2|7977.2|7979|7978|7973.5|7972.5|316
1717765800000|2024-06-07 13:10:00|7978|7977|7974|7973|7979.2|7978.2|7973.7|7972.7|222
1717766100000|2024-06-07 13:15:00|7974.2|7973.2|7987.2|7986.2|7989.2|7988.2|7973.5|7972.5|328
1717766400000|2024-06-07 13:20:00|7987|7986|7976.2|7975.2|7987.7|7986.7|7973.2|7972.2|386
1717766700000|2024-06-07 13:25:00|7977|7976|7977|7976|7982.2|7981.2|7976.5|7975.5|238
1717767000000|2024-06-07 13:30:00|7976.7|7975.7|7971.5|7970.5|7979.2|7978.2|7969.7|7968.7|483
1717767300000|2024-06-07 13:35:00|7971.2|7970.2|7971.2|7970.2|7974.2|7973.2|7964|7963|698
1717767600000|2024-06-07 13:40:00|7971|7970|7989|7988|7989.7|7988.7|7969.7|7968.7|308
1717767900000|2024-06-07 13:45:00|7989.2|7988.2|7997.7|7996.7|7997.7|7996.7|7988.7|7987.7|403
1717768200000|2024-06-07 13:50:00|7998|7997|7995.2|7994.2|8006.5|8005.5|7994.5|7993.5|585
1717768500000|2024-06-07 13:55:00|7995.5|7994.5|7999.5|7998.5|7999.7|7998.7|7991.5|7990.5|359
1717768800000|2024-06-07 14:00:00|7999.7|7998.7|8004.2|8003.2|8009|8008|7999|7998|383
1717769100000|2024-06-07 14:05:00|8004|8003|8011.5|8010.5|8012.5|8011.5|8001.2|8000.2|187
1717769400000|2024-06-07 14:10:00|8011.2|8010.2|8009.5|8008.5|8014|8013|8006.7|8005.7|337
1717769700000|2024-06-07 14:15:00|8009.2|8008.2|8011.5|8010.5|8011.7|8010.7|8006|8005|420
1717770000000|2024-06-07 14:20:00|8011.2|8010.2|8015.2|8014.2|8017.5|8016.5|8009.2|8008.2|343
1717770300000|2024-06-07 14:25:00|8015|8014|8018.5|8017.5|8020|8019|8014|8013|326
1717770600000|2024-06-07 14:30:00|8018.2|8017.2|8019.2|8018.2|8019.5|8018.5|8015|8014|433
1717770900000|2024-06-07 14:35:00|8019.5|8018.5|8021.7|8020.7|8023|8022|8018.5|8017.5|493
1717771200000|2024-06-07 14:40:00|8022|8021|8025|8024|8027|8026|8021.7|8020.7|378
1717771500000|2024-06-07 14:45:00|8025.2|8024.2|8023.2|8022.2|8028|8027|8023|8022|357
1717771800000|2024-06-07 14:50:00|8023|8022|8015.5|8014.5|8025|8024|8014.5|8013.5|304
1717772100000|2024-06-07 14:55:00|8015.2|8014.2|8011.2|8010.2|8017|8016|8009|8008|386
1717772400000|2024-06-07 15:00:00|8011|8010|8009|8008|8011.7|8010.7|8002.7|8001.7|437
1717772700000|2024-06-07 15:05:00|8008.7|8007.7|8005.5|8004.5|8009.7|8008.7|8004|8003|338
1717773000000|2024-06-07 15:10:00|8005.7|8004.7|8010.2|8009.2|8010.5|8009.5|8003|8002|234
1717773300000|2024-06-07 15:15:00|8009.7|8008.7|8006.7|8005.7|8010.7|8009.7|8005.5|8004.5|305
1717773600000|2024-06-07 15:20:00|8007|8006|8006|8005|8007.2|8006.2|8004.7|8003.7|330
1717773900000|2024-06-07 15:25:00|8007|8006|8005.2|8004.2|8008.2|8007.2|8003.5|8002.5|766
1717774200000|2024-06-07 15:30:00|8000.2|7998.2|7994.5|7992.5|8002.5|8000.5|7994.5|7992.5|2424
1717774500000|2024-06-07 15:35:00|7994.7|7992.7|7998.7|7996.7|7999|7997|7994.7|7992.7|1223
1717774800000|2024-06-07 15:40:00|7999|7997|7999.5|7997.5|8001.5|7999.5|7998.7|7996.7|1247
1717775100000|2024-06-07 15:45:00|7999.7|7997.7|8003.7|8001.7|8004.2|8002.2|7999.7|7997.7|169
1717775400000|2024-06-07 15:50:00|8004|8002|8003.7|8001.7|8006|8004|8002|8000|79
1717775700000|2024-06-07 15:55:00|8004|8002|8004.7|8002.7|8006.5|8004.5|8002.7|8000.7|86
1717776000000|2024-06-07 16:00:00|8005|8003|8002.7|8000.7|8005.2|8003.2|8000|7998|60
1717776300000|2024-06-07 16:05:00|8002.5|8000.5|8003|8001|8005|8003|8000.2|7998.2|61
1717776600000|2024-06-07 16:10:00|8003.2|8001.2|8003|8001|8005.2|8003.2|8002.5|8000.5|30
1717776900000|2024-06-07 16:15:00|8003.2|8001.2|8005|8003|8005.5|8003.5|8003|8001|69
1717777200000|2024-06-07 16:20:00|8004.7|8002.7|8005|8003|8005.2|8003.2|8003.5|8001.5|53
1717777500000|2024-06-07 16:25:00|8005.2|8003.2|8003.5|8001.5|8005.5|8003.5|8002.5|8000.5|132
1717777800000|2024-06-07 16:30:00|8003.7|8001.7|8001.2|7999.2|8006.7|8004.7|8001.2|7999.2|44
1717778100000|2024-06-07 16:35:00|8001.5|7999.5|8001.2|7999.2|8002.7|8000.7|8000|7998|28
1717778400000|2024-06-07 16:40:00|8001.5|7999.5|8001|7999|8002.2|8000.2|7999.2|7997.2|48
1717778700000|2024-06-07 16:45:00|8001.2|7999.2|7998.2|7996.2|8001.2|7999.2|7995.7|7993.7|37
1717779000000|2024-06-07 16:50:00|7998.5|7996.5|8004.7|8002.7|8004.7|8002.7|7998.5|7996.5|65
1717779300000|2024-06-07 16:55:00|8005|8003|8008.5|8006.5|8008.7|8006.7|8004.5|8002.5|39
1717779600000|2024-06-07 17:00:00|8008.2|8006.2|8002.5|8000.5|8008.2|8006.2|8001.5|7999.5|78
1717779900000|2024-06-07 17:05:00|8002.2|8000.2|8002.5|8000.5|8004.2|8002.2|8002.2|8000.2|26
1717780200000|2024-06-07 17:10:00|8002.7|8000.7|8005.5|8003.5|8006.7|8004.7|8001.7|7999.7|34
1717780500000|2024-06-07 17:15:00|8005.7|8003.7|8008.2|8006.2|8009|8007|8005.7|8003.7|27
1717780800000|2024-06-07 17:20:00|8008.5|8006.5|8012.2|8010.2|8012.2|8010.2|8007.2|8005.2|64
1717781100000|2024-06-07 17:25:00|8011.7|8009.7|8006.2|8004.2|8011.7|8009.7|8005|8003|36
1717781400000|2024-06-07 17:30:00|8006.5|8004.5|8005.7|8003.7|8007.7|8005.7|8004.5|8002.5|78
1717781700000|2024-06-07 17:35:00|8006|8004|8004.2|8002.2|8006.2|8004.2|8002.5|8000.5|85
1717782000000|2024-06-07 17:40:00|8004|8002|8003.2|8001.2|8004|8002|8000.5|7998.5|25
1717782300000|2024-06-07 17:45:00|8003.5|8001.5|8002.2|8000.2|8004|8002|8001|7999|26
1717782600000|2024-06-07 17:50:00|8002.5|8000.5|8003.2|8001.2|8005.5|8003.5|8002.5|8000.5|14
1717782900000|2024-06-07 17:55:00|8003|8001|8001|7999|8004.2|8002.2|8000.7|7998.7|7
1717783200000|2024-06-07 18:00:00|8000.7|7998.7|7993.2|7991.2|8001.7|7999.7|7992.7|7990.7|155
1717783500000|2024-06-07 18:05:00|7993.5|7991.5|7988.7|7986.7|7994.2|7992.2|7986.7|7984.7|96
1717783800000|2024-06-07 18:10:00|7988.5|7986.5|7983.2|7981.2|7989.7|7987.7|7982.7|7980.7|72
1717784100000|2024-06-07 18:15:00|7983.5|7981.5|7985.2|7983.2|7986.7|7984.7|7982.2|7980.2|80
1717784400000|2024-06-07 18:20:00|7985.5|7983.5|7990.5|7988.5|7991.2|7989.2|7985|7983|51
1717784700000|2024-06-07 18:25:00|7991|7989|7993.2|7991.2|7995|7993|7990.2|7988.2|30
1717785000000|2024-06-07 18:30:00|7993|7991|7992.7|7990.7|7995.2|7993.2|7992.2|7990.2|16
1717785300000|2024-06-07 18:35:00|7993|7991|7995.2|7993.2|7995.2|7993.2|7993|7991|11
1717785600000|2024-06-07 18:40:00|7995|7993|7997.5|7995.5|7997.7|7995.7|7995|7993|27
1717785900000|2024-06-07 18:45:00|7997.7|7995.7|7997|7995|7998.7|7996.7|7995.7|7993.7|15
1717786200000|2024-06-07 18:50:00|7996.7|7994.7|7996.2|7994.2|7997.2|7995.2|7993.2|7991.2|17
1717786500000|2024-06-07 18:55:00|7996|7994|7995.2|7993.2|7996|7994|7994.7|7992.7|5
1717786800000|2024-06-07 19:00:00|7995|7993|7994.2|7992.2|7996.7|7994.7|7992|7990|36
1717787100000|2024-06-07 19:05:00|7994.5|7992.5|7991.2|7989.2|7994.7|7992.7|7990.7|7988.7|45
1717787400000|2024-06-07 19:10:00|7991.5|7989.5|7990.7|7988.7|7993|7991|7986.7|7984.7|77
1717787700000|2024-06-07 19:15:00|7991|7989|7990.2|7988.2|7994.5|7992.5|7989.2|7987.2|62
1717788000000|2024-06-07 19:20:00|7990|7988|7990.7|7988.7|7991.7|7989.7|7985.7|7983.7|112
1717788300000|2024-06-07 19:25:00|7991|7989|7993.2|7991.2|7994.2|7992.2|7989.7|7987.7|50
1717788600000|2024-06-07 19:30:00|7993|7991|7991.2|7989.2|7994.5|7992.5|7991|7989|65
1717788900000|2024-06-07 19:35:00|7991|7989|7986.5|7984.5|7992|7990|7986.5|7984.5|106
1717789200000|2024-06-07 19:40:00|7986.7|7984.7|7986.2|7984.2|7988.2|7986.2|7984.7|7982.7|67
1717789500000|2024-06-07 19:45:00|7986.5|7984.5|7983.5|7981.5|7986.5|7984.5|7983|7981|47
1717789800000|2024-06-07 19:50:00|7983.2|7981.2|7984.7|7982.7|7985.5|7983.5|7981|7979|158
1717790100000|2024-06-07 19:55:00|7985.5|7983.5|7986.5|7984.5|7987|7985|7983.2|7981.2|144
1717790400000|2024-06-07 20:00:00|7988|7984|7983.4|7979.4|7988|7984|7981.2|7977.2|0
1717790700000|2024-06-07 20:05:00|7983.9|7979.9|7981.2|7977.2|7985|7981|7981.2|7977.2|0
1717791000000|2024-06-07 20:10:00|7981.6|7977.6|7979.8|7975.8|7982.4|7978.4|7978.7|7974.7|0
1717791300000|2024-06-07 20:15:00|7979.4|7975.4|7980|7976|7980.5|7976.5|7978.6|7974.6|0
1717791600000|2024-06-07 20:20:00|7979.7|7975.7|7979.7|7975.7|7980.8|7976.8|7979.4|7975.4|0
1717791900000|2024-06-07 20:25:00|7980.1|7976.1|7979.7|7975.7|7980.5|7976.5|7979.4|7975.4|0
1717792200000|2024-06-07 20:30:00|7979.4|7975.4|7979.7|7975.7|7979.7|7975.7|7978.6|7974.6|0
1717792500000|2024-06-07 20:35:00|7979.8|7975.8|7979.9|7975.9|7981.2|7977.2|7979.5|7975.5|0
1717792800000|2024-06-07 20:40:00|7979.5|7975.5|7979.8|7975.8|7979.9|7975.9|7979|7975|0
1717793100000|2024-06-07 20:45:00|7980.1|7976.1|7982|7978|7982|7978|7979.8|7975.8|0
1717793400000|2024-06-07 20:50:00|7982.1|7978.1|7983.9|7979.9|7984.3|7980.3|7982|7978|0
1717793700000|2024-06-07 20:55:00|7984|7980|7982.1|7978.1|7984.7|7980.7|7981.8|7977.8|0
1717970400000|2024-06-09 22:00:00|7945.7|7941.7|7949.7|7945.7|7955.4|7951.4|7945.7|7941.7|0
1717970700000|2024-06-09 22:05:00|7949.5|7945.5|7953.4|7949.4|7954.4|7950.4|7948.2|7944.2|0
1717971000000|2024-06-09 22:10:00|7953.9|7949.9|7953.9|7949.9|7955.4|7951.4|7953.4|7949.4|0
1717971300000|2024-06-09 22:15:00|7953.6|7949.6|7953.1|7949.1|7956.5|7952.5|7952.8|7948.8|0
1717971600000|2024-06-09 22:20:00|7953.4|7949.4|7953.5|7949.5|7953.5|7949.5|7950.9|7946.9|0
1717971900000|2024-06-09 22:25:00|7954|7950|7953.4|7949.4|7954|7950|7952.4|7948.4|0
1717972200000|2024-06-09 22:30:00|7953.9|7949.9|7952.8|7948.8|7954|7950|7952|7948|0
1717972500000|2024-06-09 22:35:00|7953.1|7949.1|7951.1|7947.1|7953.1|7949.1|7950.4|7946.4|0
1717972800000|2024-06-09 22:40:00|7951.6|7947.6|7950|7946|7951.6|7947.6|7950|7946|0
1717973100000|2024-06-09 22:45:00|7949.7|7945.7|7948.1|7944.1|7950|7946|7948.1|7944.1|0
1717973400000|2024-06-09 22:50:00|7948.5|7944.5|7948.8|7944.8|7950|7946|7947.4|7943.4|0
1717973700000|2024-06-09 22:55:00|7948.5|7944.5|7950.7|7946.7|7951.1|7947.1|7948|7944|0
1717974000000|2024-06-09 23:00:00|7950.3|7946.3|7949.6|7945.6|7950.7|7946.7|7948.8|7944.8|0
1717974300000|2024-06-09 23:05:00|7950|7946|7949.2|7945.2|7950.3|7946.3|7948.8|7944.8|0
1717974600000|2024-06-09 23:10:00|7949|7945|7947.8|7943.8|7949.2|7945.2|7946.6|7942.6|0
1717974900000|2024-06-09 23:15:00|7947.7|7943.7|7949.2|7945.2|7950.3|7946.3|7947.4|7943.4|0
1717975200000|2024-06-09 23:20:00|7948.9|7944.9|7948.1|7944.1|7948.9|7944.9|7947|7943|0
1717975500000|2024-06-09 23:25:00|7947.8|7943.8|7945.6|7941.6|7948.6|7944.6|7945.6|7941.6|0
1717975800000|2024-06-09 23:30:00|7945.9|7941.9|7945.6|7941.6|7945.9|7941.9|7944|7940|0
1717976100000|2024-06-09 23:35:00|7945.3|7941.3|7944.2|7940.2|7945.3|7941.3|7944.1|7940.1|0
1717976400000|2024-06-09 23:40:00|7944.6|7940.6|7942.6|7938.6|7945|7941|7942.2|7938.2|0
1717976700000|2024-06-09 23:45:00|7942.8|7938.8|7942.6|7938.6|7943.8|7939.8|7941.9|7937.9|0
1717977000000|2024-06-09 23:50:00|7942.8|7938.8|7943.8|7939.8|7944.1|7940.1|7942.6|7938.6|0
1717977300000|2024-06-09 23:55:00|7943.7|7939.7|7943|7939|7943.8|7939.8|7943|7939|0
1717977600000|2024-06-10 00:00:00|7947.3|7943.3|7950.6|7946.6|7952.1|7948.1|7947.3|7943.3|0
1717977900000|2024-06-10 00:05:00|7950.8|7946.8|7948.4|7944.4|7951.3|7947.3|7948.1|7944.1|0
1717978200000|2024-06-10 00:10:00|7947.9|7943.9|7956.5|7952.5|7956.5|7952.5|7947.9|7943.9|0
1717978500000|2024-06-10 00:15:00|7953.1|7949.1|7958.2|7954.2|7958.2|7954.2|7952.7|7948.7|0
1717978800000|2024-06-10 00:20:00|7958.1|7954.1|7961.3|7957.3|7962.8|7958.8|7956.6|7952.6|0
1717979100000|2024-06-10 00:25:00|7962.1|7958.1|7959.7|7955.7|7962.9|7958.9|7959.7|7955.7|0
1717979400000|2024-06-10 00:30:00|7959.8|7955.8|7962.8|7958.8|7964.4|7960.4|7959.8|7955.8|0
1717979700000|2024-06-10 00:35:00|7964.4|7960.4|7962.8|7958.8|7964.4|7960.4|7961.2|7957.2|0
1717980000000|2024-06-10 00:40:00|7961.3|7957.3|7964.4|7960.4|7964.4|7960.4|7961.3|7957.3|0
1717980300000|2024-06-10 00:45:00|7962.9|7958.9|7961.3|7957.3|7964.4|7960.4|7961.3|7957.3|0
1717980600000|2024-06-10 00:50:00|7959.8|7955.8|7961.3|7957.3|7961.3|7957.3|7959.8|7955.8|0
1717980900000|2024-06-10 00:55:00|7962.9|7958.9|7964.4|7960.4|7964.4|7960.4|7962.9|7958.9|0
1717981200000|2024-06-10 01:00:00|7962.9|7958.9|7962.9|7958.9|7962.9|7958.9|7962.9|7958.9|0
1717981500000|2024-06-10 01:05:00|7962.8|7958.8|7962.8|7958.8|7964.4|7960.4|7962.8|7958.8|0
1717981800000|2024-06-10 01:10:00|7962.9|7958.9|7962.8|7958.8|7963.6|7959.6|7962.8|7958.8|0
1717982100000|2024-06-10 01:15:00|7962.9|7958.9|7961.3|7957.3|7962.9|7958.9|7959.7|7955.7|0
1717982400000|2024-06-10 01:20:00|7960.5|7956.5|7959.7|7955.7|7961.3|7957.3|7959.7|7955.7|0
1717982700000|2024-06-10 01:25:00|7958.2|7954.2|7958.2|7954.2|7959.8|7955.8|7956.6|7952.6|0
1717983000000|2024-06-10 01:30:00|7958.3|7954.3|7958.2|7954.2|7959.8|7955.8|7958.2|7954.2|0
1717983300000|2024-06-10 01:35:00|7956.7|7952.7|7956.6|7952.6|7958.2|7954.2|7956.6|7952.6|0
1717983600000|2024-06-10 01:40:00|7955.1|7951.1|7958.1|7954.1|7958.1|7954.1|7955.1|7951.1|0
1717983900000|2024-06-10 01:45:00|7956.6|7952.6|7956.6|7952.6|7958.2|7954.2|7955.1|7951.1|0
1717984200000|2024-06-10 01:50:00|7955.1|7951.1|7955.1|7951.1|7955.1|7951.1|7955.1|7951.1|0
1717984500000|2024-06-10 01:55:00|7956.6|7952.6|7956.7|7952.7|7956.7|7952.7|7955.1|7951.1|0
1717984800000|2024-06-10 02:00:00|7956.6|7952.6|7953.6|7949.6|7956.6|7952.6|7953.6|7949.6|0
1717985100000|2024-06-10 02:05:00|7955.1|7951.1|7953.6|7949.6|7955.1|7951.1|7953.6|7949.6|0
1717985400000|2024-06-10 02:10:00|7953.5|7949.5|7953.5|7949.5|7955.1|7951.1|7952|7948|0
1717985700000|2024-06-10 02:15:00|7955.1|7951.1|7956.6|7952.6|7956.6|7952.6|7953.5|7949.5|0
1717986000000|2024-06-10 02:20:00|7958.2|7954.2|7956.6|7952.6|7958.2|7954.2|7956.6|7952.6|0
1717986300000|2024-06-10 02:25:00|7955.1|7951.1|7956.3|7952.3|7956.6|7952.6|7954.7|7950.7|0
1717986600000|2024-06-10 02:30:00|7956.2|7952.2|7956.2|7952.2|7956.3|7952.3|7954.7|7950.7|0
1717986900000|2024-06-10 02:35:00|7954.7|7950.7|7956.3|7952.3|7957.8|7953.8|7954.7|7950.7|0
1717987200000|2024-06-10 02:40:00|7954.7|7950.7|7954.7|7950.7|7956.3|7952.3|7954.7|7950.7|0
1717987500000|2024-06-10 02:45:00|7956.3|7952.3|7956.3|7952.3|7956.3|7952.3|7954.7|7950.7|0
1717987800000|2024-06-10 02:50:00|7954.8|7950.8|7956.3|7952.3|7956.3|7952.3|7954.7|7950.7|0
1717988100000|2024-06-10 02:55:00|7954.8|7950.8|7956.3|7952.3|7956.3|7952.3|7954.8|7950.8|0
1717988400000|2024-06-10 03:00:00|7957.8|7953.8|7957.9|7953.9|7957.9|7953.9|7956.3|7952.3|0
1717988700000|2024-06-10 03:05:00|7959.4|7955.4|7959.4|7955.4|7959.4|7955.4|7957.9|7953.9|0
1717989000000|2024-06-10 03:10:00|7959.5|7955.5|7961|7957|7961|7957|7959.5|7955.5|0
1717989300000|2024-06-10 03:15:00|7961.1|7957.1|7961.1|7957.1|7961.1|7957.1|7961|7957|0
1717990200000|2024-06-10 03:30:00|7959.5|7955.5|7959.5|7955.5|7961.1|7957.1|7959.5|7955.5|0
1717990500000|2024-06-10 03:35:00|7958|7954|7957.9|7953.9|7958|7954|7957.9|7953.9|0
1717990800000|2024-06-10 03:40:00|7956.4|7952.4|7956.4|7952.4|7957.9|7953.9|7956.4|7952.4|0
1717991100000|2024-06-10 03:45:00|7957.9|7953.9|7957.8|7953.8|7959.4|7955.4|7957.8|7953.8|0
1717991700000|2024-06-10 03:55:00|7956.2|7952.2|7957.8|7953.8|7957.8|7953.8|7956.2|7952.2|0
1717992000000|2024-06-10 04:00:00|7956.3|7952.3|7956.3|7952.3|7957.8|7953.8|7956.3|7952.3|0
1717992600000|2024-06-10 04:10:00|7955.8|7951.8|7955.4|7951.4|7955.8|7951.8|7955.4|7951.4|0
1717992900000|2024-06-10 04:15:00|7953.9|7949.9|7953.9|7949.9|7955.5|7951.5|7953.9|7949.9|0
1717993200000|2024-06-10 04:20:00|7954.7|7950.7|7953.9|7949.9|7955.5|7951.5|7953.9|7949.9|0
1717993800000|2024-06-10 04:30:00|7952.4|7948.4|7953.6|7949.6|7955.5|7951.5|7952.4|7948.4|0
1717994100000|2024-06-10 04:35:00|7955.1|7951.1|7953.6|7949.6|7955.2|7951.2|7953.6|7949.6|0
1717994400000|2024-06-10 04:40:00|7955.2|7951.2|7955.2|7951.2|7956.7|7952.7|7955.2|7951.2|0
1717994700000|2024-06-10 04:45:00|7956.7|7952.7|7955.2|7951.2|7956.7|7952.7|7955.2|7951.2|0
1717995000000|2024-06-10 04:50:00|7956|7952|7956.8|7952.8|7956.8|7952.8|7956|7952|0
1717995300000|2024-06-10 04:55:00|7955.3|7951.3|7955.3|7951.3|7955.3|7951.3|7955.2|7951.2|0
1717995600000|2024-06-10 05:00:00|7955.2|7951.2|7956.8|7952.8|7956.8|7952.8|7955.2|7951.2|0
1717995900000|2024-06-10 05:05:00|7955.2|7951.2|7956.8|7952.8|7956.8|7952.8|7955.2|7951.2|0
1717996200000|2024-06-10 05:10:00|7958.3|7954.3|7958.4|7954.4|7958.4|7954.4|7956.9|7952.9|0
1717996500000|2024-06-10 05:15:00|7956.8|7952.8|7958.3|7954.3|7958.3|7954.3|7956.7|7952.7|0
1717996800000|2024-06-10 05:20:00|7956.8|7952.8|7958.8|7954.8|7960.3|7956.3|7956.7|7952.7|0
1717997100000|2024-06-10 05:25:00|7959.5|7955.5|7958.8|7954.8|7960.3|7956.3|7958.7|7954.7|0
1717997400000|2024-06-10 05:30:00|7958.7|7954.7|7958.6|7954.6|7958.8|7954.8|7957|7953|0
1717997700000|2024-06-10 05:35:00|7957.8|7953.8|7957.4|7953.4|7957.8|7953.8|7955.4|7951.4|0
1717998000000|2024-06-10 05:40:00|7956.6|7952.6|7958.3|7954.3|7958.3|7954.3|7955.8|7951.8|0
1717998300000|2024-06-10 05:45:00|7958.2|7954.2|7955.4|7951.4|7958.2|7954.2|7954.8|7950.8|0
1717998600000|2024-06-10 05:50:00|7957.4|7953.4|7957.9|7953.9|7958.4|7954.4|7955.3|7951.3|0
1717998900000|2024-06-10 05:55:00|7956.4|7952.4|7944.9|7940.9|7957.9|7953.9|7943.3|7939.3|0
1717999200000|2024-06-10 06:00:00|7943.3|7939.3|7922.6|7920.6|7944.9|7940.9|7909.6|7907.6|844
1717999500000|2024-06-10 06:05:00|7922.9|7920.9|7909.1|7907.1|7923.6|7921.6|7893.4|7891.4|801
1717999800000|2024-06-10 06:10:00|7908.9|7906.9|7910.1|7908.1|7915.9|7913.9|7907.9|7905.9|292
1718000100000|2024-06-10 06:15:00|7909.9|7907.9|7900.1|7898.1|7912.9|7910.9|7898.6|7896.6|267
1718000400000|2024-06-10 06:20:00|7900.4|7898.4|7901.1|7899.1|7904.6|7902.6|7898.6|7896.6|114
1718000700000|2024-06-10 06:25:00|7901.4|7899.4|7900.1|7898.1|7905.1|7903.1|7899.4|7897.4|205
1718001000000|2024-06-10 06:30:00|7900.4|7898.4|7904.1|7902.1|7904.4|7902.4|7898.9|7896.9|194
1718001300000|2024-06-10 06:35:00|7903.9|7901.9|7898.1|7896.1|7906.1|7904.1|7898.1|7896.1|102
1718001600000|2024-06-10 06:40:00|7897.9|7895.9|7887.6|7885.6|7900.6|7898.6|7885.9|7883.9|330
1718001900000|2024-06-10 06:45:00|7887.9|7885.9|7874.1|7872.1|7887.9|7885.9|7870.1|7868.1|578
1718002200000|2024-06-10 06:50:00|7874.4|7872.4|7865.6|7863.6|7874.4|7872.4|7810.9|7808.9|1885
1718002500000|2024-06-10 06:55:00|7865.9|7863.9|7823.6|7821.6|7873.9|7871.9|7773.6|7771.6|2192
1718002800000|2024-06-10 07:00:00|7823.1|7822.1|7834.9|7833.9|7839.4|7838.4|7785.4|7784.4|4624
1718003100000|2024-06-10 07:05:00|7834.6|7833.6|7855.1|7854.1|7861.1|7860.1|7831.6|7830.6|1575
1718003400000|2024-06-10 07:10:00|7855.4|7854.4|7858.6|7857.6|7861.9|7860.9|7847.6|7846.6|1348
1718003700000|2024-06-10 07:15:00|7858.9|7857.9|7849.1|7848.1|7865.1|7864.1|7843.4|7842.4|1303
1718004000000|2024-06-10 07:20:00|7849.4|7848.4|7850.1|7849.1|7855.1|7854.1|7843.4|7842.4|1105
1718004300000|2024-06-10 07:25:00|7850.4|7849.4|7852.9|7851.9|7857.1|7856.1|7841.6|7840.6|983
1718004600000|2024-06-10 07:30:00|7853.1|7852.1|7847.6|7846.6|7854.6|7853.6|7842.1|7841.1|1158
1718004900000|2024-06-10 07:35:00|7847.9|7846.9|7853.1|7852.1|7858.4|7857.4|7842.1|7841.1|2033
1718005200000|2024-06-10 07:40:00|7853.4|7852.4|7860.2|7859.2|7861.9|7860.9|7849.9|7848.9|721
1718005500000|2024-06-10 07:45:00|7859.2|7858.2|7861.3|7860.3|7865.6|7864.6|7852.8|7851.8|936
1718005800000|2024-06-10 07:50:00|7861.6|7860.6|7877.1|7876.1|7877.1|7876.1|7857.6|7856.6|777
1718006100000|2024-06-10 07:55:00|7877.4|7876.4|7878.6|7877.6|7879.4|7878.4|7873.1|7872.1|573
1718006400000|2024-06-10 08:00:00|7878.9|7877.9|7875.4|7874.4|7883.6|7882.6|7871.6|7870.6|421
1718006700000|2024-06-10 08:05:00|7875.1|7874.1|7866.4|7865.4|7876.9|7875.9|7865.4|7864.4|424
1718007000000|2024-06-10 08:10:00|7866.1|7865.1|7875.1|7874.1|7876.4|7875.4|7865.4|7864.4|632
1718007300000|2024-06-10 08:15:00|7875.4|7874.4|7867.1|7866.1|7876.9|7875.9|7865.6|7864.6|342
1718007600000|2024-06-10 08:20:00|7867.4|7866.4|7868.1|7867.1|7870.4|7869.4|7865.1|7864.1|311
1718007900000|2024-06-10 08:25:00|7867.9|7866.9|7858.9|7857.9|7869.9|7868.9|7858.6|7857.6|341
1718008200000|2024-06-10 08:30:00|7858.6|7857.6|7871.6|7870.6|7871.6|7870.6|7858.1|7857.1|344
1718008500000|2024-06-10 08:35:00|7871.9|7870.9|7864.1|7863.1|7871.9|7870.9|7861.6|7860.6|264
1718008800000|2024-06-10 08:40:00|7863.9|7862.9|7865.6|7864.6|7869.4|7868.4|7861.1|7860.1|387
1718009100000|2024-06-10 08:45:00|7865.4|7864.4|7860.6|7859.6|7867.4|7866.4|7858.9|7857.9|279
1718009400000|2024-06-10 08:50:00|7860.9|7859.9|7853.4|7852.4|7860.9|7859.9|7852.9|7851.9|409
1718009700000|2024-06-10 08:55:00|7853.6|7852.6|7849.6|7848.6|7853.6|7852.6|7846.6|7845.6|598
1718010000000|2024-06-10 09:00:00|7849.1|7848.1|7846.1|7845.1|7854.6|7853.6|7845.6|7844.6|629
1718010300000|2024-06-10 09:05:00|7846.4|7845.4|7847.6|7846.6|7847.9|7846.9|7838.6|7837.6|458
1718010600000|2024-06-10 09:10:00|7847.4|7846.4|7844.9|7843.9|7847.4|7846.4|7844.1|7843.1|280
1718010900000|2024-06-10 09:15:00|7844.6|7843.6|7838.1|7837.1|7845.9|7844.9|7837.9|7836.9|370
1718011200000|2024-06-10 09:20:00|7837.9|7836.9|7829.4|7828.4|7839.6|7838.6|7828.1|7827.1|487
1718011500000|2024-06-10 09:25:00|7829.1|7828.1|7836.4|7835.4|7836.4|7835.4|7827.4|7826.4|453
1718011800000|2024-06-10 09:30:00|7836.1|7835.1|7838.6|7837.6|7840.9|7839.9|7834.6|7833.6|368
1718012100000|2024-06-10 09:35:00|7838.4|7837.4|7831.1|7830.1|7838.6|7837.6|7826.9|7825.9|368
1718012400000|2024-06-10 09:40:00|7830.9|7829.9|7829.6|7828.6|7835.4|7834.4|7829.6|7828.6|420
1718012700000|2024-06-10 09:45:00|7829.9|7828.9|7827.9|7826.9|7829.9|7828.9|7825.6|7824.6|272
1718013000000|2024-06-10 09:50:00|7828.1|7827.1|7833.1|7832.1|7833.6|7832.6|7826.9|7825.9|336
1718013300000|2024-06-10 09:55:00|7832.9|7831.9|7834.9|7833.9|7835.4|7834.4|7829.6|7828.6|284
1718013600000|2024-06-10 10:00:00|7834.6|7833.6|7834.4|7833.4|7837.4|7836.4|7830.1|7829.1|349
1718013900000|2024-06-10 10:05:00|7834.6|7833.6|7839.1|7838.1|7841.1|7840.1|7833.6|7832.6|1505
1718014200000|2024-06-10 10:10:00|7839.4|7838.4|7831.4|7830.4|7840.6|7839.6|7831.1|7830.1|3355
1718014500000|2024-06-10 10:15:00|7832.1|7831.1|7841.9|7840.9|7842.1|7841.1|7832.1|7831.1|238
1718014800000|2024-06-10 10:20:00|7841.6|7840.6|7842.1|7841.1|7842.4|7841.4|7838.1|7837.1|365
1718015100000|2024-06-10 10:25:00|7841.9|7840.9|7849.9|7848.9|7849.9|7848.9|7839.6|7838.6|661
1718015400000|2024-06-10 10:30:00|7849.6|7848.6|7860.1|7859.1|7860.6|7859.6|7848.9|7847.9|532
1718015700000|2024-06-10 10:35:00|7860.4|7859.4|7857.1|7856.1|7862.4|7861.4|7854.4|7853.4|729
1718016000000|2024-06-10 10:40:00|7856.9|7855.9|7859.6|7858.6|7860.6|7859.6|7856.1|7855.1|415
1718016300000|2024-06-10 10:45:00|7859.9|7858.9|7862.6|7861.6|7865.9|7864.9|7857.6|7856.6|369
1718016600000|2024-06-10 10:50:00|7862.9|7861.9|7866.9|7865.9|7867.1|7866.1|7862.4|7861.4|343
1718016900000|2024-06-10 10:55:00|7868.1|7867.1|7856.6|7855.6|7868.1|7867.1|7856.1|7855.1|251
1718017200000|2024-06-10 11:00:00|7856.9|7855.9|7858.1|7857.1|7861.1|7860.1|7856.4|7855.4|207
1718017500000|2024-06-10 11:05:00|7858.4|7857.4|7861.1|7860.1|7863.4|7862.4|7857.4|7856.4|231
1718017800000|2024-06-10 11:10:00|7860.9|7859.9|7866.6|7865.6|7866.9|7865.9|7860.9|7859.9|192
1718018100000|2024-06-10 11:15:00|7866.9|7865.9|7873.9|7872.9|7873.9|7872.9|7866.4|7865.4|171
1718018400000|2024-06-10 11:20:00|7874.1|7873.1|7875.4|7874.4|7877.1|7876.1|7873.4|7872.4|203
1718018700000|2024-06-10 11:25:00|7875.6|7874.6|7882.1|7881.1|7882.4|7881.4|7874.9|7873.9|163
1718019000000|2024-06-10 11:30:00|7882.4|7881.4|7881.1|7880.1|7883.1|7882.1|7878.4|7877.4|376
1718019300000|2024-06-10 11:35:00|7881.4|7880.4|7879.6|7878.6|7882.1|7881.1|7877.1|7876.1|266
1718019600000|2024-06-10 11:40:00|7878.9|7877.9|7872.2|7871.2|7879.4|7878.4|7872.2|7871.2|235
1718019900000|2024-06-10 11:45:00|7872.4|7871.4|7879.4|7878.4|7880.2|7879.2|7870.2|7869.2|246
1718020200000|2024-06-10 11:50:00|7879.2|7878.2|7873.4|7872.4|7879.2|7878.2|7873.2|7872.2|189
1718020500000|2024-06-10 11:55:00|7873.7|7872.7|7870.4|7869.4|7875.4|7874.4|7869.2|7868.2|463
1718020800000|2024-06-10 12:00:00|7870.7|7869.7|7876.4|7875.4|7878.2|7877.2|7869.4|7868.4|292
1718021100000|2024-06-10 12:05:00|7876.7|7875.7|7880.2|7879.2|7880.2|7879.2|7876.2|7875.2|214
1718021400000|2024-06-10 12:10:00|7879.9|7878.9|7878.2|7877.2|7882.9|7881.9|7877.9|7876.9|209
1718021700000|2024-06-10 12:15:00|7877.2|7876.2|7876.7|7875.7|7879.2|7878.2|7873.7|7872.7|336
1718022000000|2024-06-10 12:20:00|7876.4|7875.4|7873.9|7872.9|7879.4|7878.4|7872.4|7871.4|350
1718022300000|2024-06-10 12:25:00|7873.7|7872.7|7877.2|7876.2|7878.4|7877.4|7872.2|7871.2|232
1718022600000|2024-06-10 12:30:00|7876.9|7875.9|7877.9|7876.9|7880.2|7879.2|7875.4|7874.4|508
1718022900000|2024-06-10 12:35:00|7877.7|7876.7|7874.7|7873.7|7879.9|7878.9|7874.7|7873.7|145
1718023200000|2024-06-10 12:40:00|7874.9|7873.9|7875.4|7874.4|7877.4|7876.4|7873.2|7872.2|167
1718023500000|2024-06-10 12:45:00|7875.2|7874.2|7872.4|7871.4|7877.7|7876.7|7872.2|7871.2|186
1718023800000|2024-06-10 12:50:00|7872.2|7871.2|7868.7|7867.7|7872.9|7871.9|7868.7|7867.7|255
1718024100000|2024-06-10 12:55:00|7868.9|7867.9|7867.4|7866.4|7869.9|7868.9|7864.4|7863.4|382
1718024400000|2024-06-10 13:00:00|7867.7|7866.7|7864.7|7863.7|7869.9|7868.9|7863.9|7862.9|441
1718024700000|2024-06-10 13:05:00|7864.4|7863.4|7862.4|7861.4|7867.4|7866.4|7860.9|7859.9|247
1718025000000|2024-06-10 13:10:00|7862.7|7861.7|7857.2|7856.2|7863.2|7862.2|7856.4|7855.4|190
1718025300000|2024-06-10 13:15:00|7857.4|7856.4|7850.4|7849.4|7861.2|7860.2|7850.4|7849.4|444
1718025600000|2024-06-10 13:20:00|7850.2|7849.2|7853.9|7852.9|7853.9|7852.9|7846.9|7845.9|342
1718025900000|2024-06-10 13:25:00|7853.7|7852.7|7852.2|7851.2|7857.2|7856.2|7851.9|7850.9|207
1718026200000|2024-06-10 13:30:00|7851.9|7850.9|7842.9|7841.9|7854.9|7853.9|7842.7|7841.7|708
1718026500000|2024-06-10 13:35:00|7843.2|7842.2|7836.4|7835.4|7847.4|7846.4|7836.4|7835.4|1138
1718026800000|2024-06-10 13:40:00|7836.9|7835.9|7851.4|7850.4|7851.7|7850.7|7832.9|7831.9|459
1718027100000|2024-06-10 13:45:00|7851.2|7850.2|7849.9|7848.9|7855.4|7854.4|7845.7|7844.7|532
1718027400000|2024-06-10 13:50:00|7849.7|7848.7|7851.4|7850.4|7852.4|7851.4|7847.9|7846.9|345
1718027700000|2024-06-10 13:55:00|7851.7|7850.7|7853.9|7852.9|7856.4|7855.4|7850.4|7849.4|359
1718028000000|2024-06-10 14:00:00|7853.7|7852.7|7852.7|7851.7|7856.7|7855.7|7848.9|7847.9|388
1718028300000|2024-06-10 14:05:00|7852.4|7851.4|7849.9|7848.9|7858.7|7857.7|7849.2|7848.2|348
1718028600000|2024-06-10 14:10:00|7849.6|7848.6|7850.1|7849.1|7852.9|7851.9|7848.9|7847.9|393
1718028900000|2024-06-10 14:15:00|7849.9|7848.9|7853.4|7852.4|7859.1|7858.1|7849.9|7848.9|463
1718029200000|2024-06-10 14:20:00|7853.1|7852.1|7853.9|7852.9|7858.6|7857.6|7852.9|7851.9|254
1718029500000|2024-06-10 14:25:00|7854.1|7853.1|7851.1|7850.1|7857.9|7856.9|7850.9|7849.9|375
1718029800000|2024-06-10 14:30:00|7851.4|7850.4|7853.9|7852.9|7854.4|7853.4|7848.4|7847.4|1399
1718030100000|2024-06-10 14:35:00|7854.1|7853.1|7852.9|7851.9|7859.9|7858.9|7852.9|7851.9|803
1718030400000|2024-06-10 14:40:00|7853.1|7852.1|7858.4|7857.4|7861.4|7860.4|7852.9|7851.9|380
1718030700000|2024-06-10 14:45:00|7858.1|7857.1|7856.9|7855.9|7858.6|7857.6|7855.4|7854.4|314
1718031000000|2024-06-10 14:50:00|7857.1|7856.1|7865.6|7864.6|7868.4|7867.4|7856.9|7855.9|984
1718031300000|2024-06-10 14:55:00|7865.4|7864.4|7858.4|7857.4|7866.4|7865.4|7856.9|7855.9|382
1718031600000|2024-06-10 15:00:00|7858.6|7857.6|7855.1|7854.1|7860.9|7859.9|7852.6|7851.6|538
1718031900000|2024-06-10 15:05:00|7855.4|7854.4|7864.6|7863.6|7865.6|7864.6|7854.1|7853.1|334
1718032200000|2024-06-10 15:10:00|7864.4|7863.4|7867.9|7866.9|7867.9|7866.9|7860.9|7859.9|456
1718032500000|2024-06-10 15:15:00|7867.6|7866.6|7872.4|7871.4|7872.4|7871.4|7866.4|7865.4|656
1718032800000|2024-06-10 15:20:00|7872.1|7871.1|7875.9|7874.9|7877.9|7876.9|7870.4|7869.4|1389
1718033100000|2024-06-10 15:25:00|7875.4|7874.4|7877.9|7876.9|7879.4|7878.4|7874.1|7873.1|1467
1718033400000|2024-06-10 15:30:00|7878.4|7876.4|7890.9|7888.9|7893.9|7891.9|7878.4|7876.4|7307
1718033700000|2024-06-10 15:35:00|7890.4|7888.4|7890.1|7888.1|7894.1|7892.1|7884.6|7882.6|4627
1718034000000|2024-06-10 15:40:00|7889.9|7887.9|7894.6|7892.6|7895.9|7893.9|7889.9|7887.9|675
1718034300000|2024-06-10 15:45:00|7894.4|7892.4|7895.1|7893.1|7895.6|7893.6|7893.4|7891.4|159
1718034600000|2024-06-10 15:50:00|7894.9|7892.9|7895.4|7893.4|7896.9|7894.9|7893.6|7891.6|359
1718034900000|2024-06-10 15:55:00|7895.6|7893.6|7896.6|7894.6|7897.6|7895.6|7894.9|7892.9|154
1718035200000|2024-06-10 16:00:00|7896.9|7894.9|7894.9|7892.9|7897.4|7895.4|7894.6|7892.6|164
1718035500000|2024-06-10 16:05:00|7895.1|7893.1|7895.9|7893.9|7896.9|7894.9|7894.6|7892.6|162
1718035800000|2024-06-10 16:10:00|7895.6|7893.6|7895.4|7893.4|7897.1|7895.1|7894.9|7892.9|152
1718036100000|2024-06-10 16:15:00|7895.6|7893.6|7895.6|7893.6|7897.4|7895.4|7894.9|7892.9|231
1718036400000|2024-06-10 16:20:00|7895.4|7893.4|7894.1|7892.1|7896.9|7894.9|7893.9|7891.9|120
1718036700000|2024-06-10 16:25:00|7893.9|7891.9|7894.1|7892.1|7895.1|7893.1|7892.9|7890.9|73
1718037000000|2024-06-10 16:30:00|7894.4|7892.4|7895.6|7893.6|7895.9|7893.9|7894.4|7892.4|51
1718037300000|2024-06-10 16:35:00|7895.4|7893.4|7895.4|7893.4|7895.6|7893.6|7894.9|7892.9|38
1718037600000|2024-06-10 16:40:00|7895.6|7893.6|7896.6|7894.6|7896.6|7894.6|7895.4|7893.4|117
1718037900000|2024-06-10 16:45:00|7896.9|7894.9|7896.1|7894.1|7896.9|7894.9|7894.4|7892.4|124
1718038200000|2024-06-10 16:50:00|7896.4|7894.4|7897.6|7895.6|7898.9|7896.9|7895.9|7893.9|98
1718038500000|2024-06-10 16:55:00|7897.9|7895.9|7897.9|7895.9|7898.9|7896.9|7897.6|7895.6|40
1718038800000|2024-06-10 17:00:00|7897.6|7895.6|7897.9|7895.9|7898.1|7896.1|7894.6|7892.6|114
1718039100000|2024-06-10 17:05:00|7897.1|7895.1|7896.6|7894.6|7899.1|7897.1|7896.1|7894.1|43
1718039400000|2024-06-10 17:10:00|7896.4|7894.4|7901.4|7899.4|7901.4|7899.4|7896.4|7894.4|246
1718039700000|2024-06-10 17:15:00|7901.1|7899.1|7898.6|7896.6|7902.6|7900.6|7896.6|7894.6|277
1718040000000|2024-06-10 17:20:00|7898.4|7896.4|7898.4|7896.4|7899.4|7897.4|7897.9|7895.9|40
1718040300000|2024-06-10 17:25:00|7898.6|7896.6|7897.9|7895.9|7899.1|7897.1|7897.4|7895.4|33
1718040600000|2024-06-10 17:30:00|7898.1|7896.1|7897.9|7895.9|7898.6|7896.6|7897.1|7895.1|55
1718040900000|2024-06-10 17:35:00|7898.1|7896.1|7897.1|7895.1|7898.9|7896.9|7896.9|7894.9|60
1718041200000|2024-06-10 17:40:00|7897.4|7895.4|7901.1|7899.1|7901.4|7899.4|7897.1|7895.1|146
1718041500000|2024-06-10 17:45:00|7901.4|7899.4|7909.6|7907.6|7911.4|7909.4|7901.1|7899.1|143
1718041800000|2024-06-10 17:50:00|7909.9|7907.9|7907.4|7905.4|7910.1|7908.1|7906.4|7904.4|29
1718042100000|2024-06-10 17:55:00|7907.1|7905.1|7905.6|7903.6|7907.4|7905.4|7904.6|7902.6|24
1718042400000|2024-06-10 18:00:00|7906.4|7904.4|7904.6|7902.6|7906.4|7904.4|7903.6|7901.6|11
1718042700000|2024-06-10 18:05:00|7904.9|7902.9|7905.9|7903.9|7908.9|7906.9|7904.9|7902.9|83
1718043000000|2024-06-10 18:10:00|7905.6|7903.6|7906.1|7904.1|7906.1|7904.1|7904.6|7902.6|20
1718043300000|2024-06-10 18:15:00|7906.4|7904.4|7906.1|7904.1|7908.4|7906.4|7905.6|7903.6|24
1718043600000|2024-06-10 18:20:00|7905.9|7903.9|7906.1|7904.1|7907.1|7905.1|7904.1|7902.1|27
1718043900000|2024-06-10 18:25:00|7905.9|7903.9|7903.6|7901.6|7906.6|7904.6|7902.6|7900.6|21
1718044200000|2024-06-10 18:30:00|7903.9|7901.9|7905.6|7903.6|7905.6|7903.6|7902.6|7900.6|32
1718044500000|2024-06-10 18:35:00|7905.9|7903.9|7906.1|7904.1|7909.6|7907.6|7905.9|7903.9|74
1718044800000|2024-06-10 18:40:00|7906.4|7904.4|7907.6|7905.6|7907.9|7905.9|7906.4|7904.4|21
1718045100000|2024-06-10 18:45:00|7907.9|7905.9|7909.6|7907.6|7909.6|7907.6|7907.9|7905.9|12
1718045400000|2024-06-10 18:50:00|7909.4|7907.4|7908.9|7906.9|7910.1|7908.1|7908.1|7906.1|9
1718045700000|2024-06-10 18:55:00|7909.1|7907.1|7909.1|7907.1|7909.1|7907.1|7908.4|7906.4|10
1718046000000|2024-06-10 19:00:00|7908.6|7906.6|7911.1|7909.1|7911.1|7909.1|7908.4|7906.4|33
1718046300000|2024-06-10 19:05:00|7910.9|7908.9|7909.6|7907.6|7911.1|7909.1|7909.6|7907.6|12
1718046600000|2024-06-10 19:10:00|7909.4|7907.4|7911.4|7909.4|7911.6|7909.6|7907.6|7905.6|98
1718046900000|2024-06-10 19:15:00|7910.9|7908.9|7908.4|7906.4|7911.4|7909.4|7907.4|7905.4|96
1718047200000|2024-06-10 19:20:00|7908.9|7906.9|7908.6|7906.6|7911.1|7909.1|7908.6|7906.6|20
1718047500000|2024-06-10 19:25:00|7908.4|7906.4|7909.1|7907.1|7909.4|7907.4|7908.1|7906.1|16
1718047800000|2024-06-10 19:30:00|7908.9|7906.9|7905.4|7903.4|7909.1|7907.1|7905.1|7903.1|73
1718048100000|2024-06-10 19:35:00|7905.1|7903.1|7903.1|7901.1|7905.9|7903.9|7902.9|7900.9|50
1718048400000|2024-06-10 19:40:00|7903.4|7901.4|7902.6|7900.6|7905.4|7903.4|7902.6|7900.6|77
1718048700000|2024-06-10 19:45:00|7902.4|7900.4|7899.6|7897.6|7902.4|7900.4|7899.6|7897.6|79
1718049000000|2024-06-10 19:50:00|7899.4|7897.4|7905.4|7903.4|7906.1|7904.1|7898.9|7896.9|122
1718049300000|2024-06-10 19:55:00|7905.1|7903.1|7909.4|7907.4|7909.9|7907.9|7903.6|7901.6|181
1718049600000|2024-06-10 20:00:00|7912.8|7908.8|7905.4|7901.4|7912.8|7908.8|7905.4|7901.4|0
1718049900000|2024-06-10 20:05:00|7905.8|7901.8|7903.2|7899.2|7906.2|7902.2|7903.2|7899.2|0
1718050200000|2024-06-10 20:10:00|7903.4|7899.4|7902.1|7898.1|7903.6|7899.6|7900.3|7896.3|0
1718050500000|2024-06-10 20:15:00|7901.8|7897.8|7902.1|7898.1|7902.9|7898.9|7901.4|7897.4|0
1718050800000|2024-06-10 20:20:00|7902.5|7898.5|7903.6|7899.6|7904|7900|7902.5|7898.5|0
1718051100000|2024-06-10 20:25:00|7903.2|7899.2|7903.6|7899.6|7903.6|7899.6|7903.2|7899.2|0
1718051400000|2024-06-10 20:30:00|7903.4|7899.4|7904.7|7900.7|7904.7|7900.7|7903.2|7899.2|0
1718051700000|2024-06-10 20:35:00|7904.3|7900.3|7905.1|7901.1|7905.1|7901.1|7903.6|7899.6|0
1718052000000|2024-06-10 20:40:00|7904.9|7900.9|7905.4|7901.4|7905.4|7901.4|7904.7|7900.7|0
1718052300000|2024-06-10 20:45:00|7905.2|7901.2|7905.3|7901.3|7905.6|7901.6|7904.6|7900.6|0
1718052600000|2024-06-10 20:50:00|7905.5|7901.5|7906.4|7902.4|7906.4|7902.4|7905.3|7901.3|0
1718052900000|2024-06-10 20:55:00|7906.3|7902.3|7906.4|7902.4|7907.4|7903.4|7905.7|7901.7|0
1718053200000|2024-06-10 21:00:00|7906.7|7902.7|7906.8|7902.8|7906.9|7902.9|7906.6|7902.6|0
1718053500000|2024-06-10 21:05:00|7906.9|7902.9|7907.7|7903.7|7907.7|7903.7|7906.9|7902.9|0
1718053800000|2024-06-10 21:10:00|7908|7904|7908.3|7904.3|7908.3|7904.3|7907.7|7903.7|0
1718054100000|2024-06-10 21:15:00|7909.1|7905.1|7909|7905|7909.2|7905.2|7909|7905|0
1718054400000|2024-06-10 21:20:00|7909.2|7905.2|7908.6|7904.6|7909.5|7905.5|7908.6|7904.6|0
1718054700000|2024-06-10 21:25:00|7908.9|7904.9|7908.7|7904.7|7908.9|7904.9|7908.7|7904.7|0
1718055000000|2024-06-10 21:30:00|7908.9|7904.9|7908.9|7904.9|7908.9|7904.9|7908.7|7904.7|0
1718055300000|2024-06-10 21:35:00|7908.7|7904.7|7908.7|7904.7|7908.9|7904.9|7908.7|7904.7|0
1718056200000|2024-06-10 21:50:00|7908.6|7904.6|7908.7|7904.7|7908.7|7904.7|7908.2|7904.2|0
1718056500000|2024-06-10 21:55:00|7908.5|7904.5|7908.7|7904.7|7908.7|7904.7|7908.5|7904.5|0
1718056800000|2024-06-10 22:00:00|7908.2|7904.2|7909.2|7905.2|7909.5|7905.5|7907.3|7903.3|0
1718057100000|2024-06-10 22:05:00|7909.3|7905.3|7909.2|7905.2|7909.9|7905.9|7908.8|7904.8|0
1718057400000|2024-06-10 22:10:00|7909.3|7905.3|7910.3|7906.3|7910.7|7906.7|7909.2|7905.2|0
1718057700000|2024-06-10 22:15:00|7909.9|7905.9|7908.3|7904.3|7909.9|7905.9|7908.3|7904.3|0
1718058000000|2024-06-10 22:20:00|7908|7904|7908.3|7904.3|7908.7|7904.7|7907.7|7903.7|0
1718058300000|2024-06-10 22:25:00|7908.7|7904.7|7909.1|7905.1|7909.4|7905.4|7908.7|7904.7|0
1718058600000|2024-06-10 22:30:00|7908.7|7904.7|7909.3|7905.3|7909.3|7905.3|7908.3|7904.3|0
1718058900000|2024-06-10 22:35:00|7909.1|7905.1|7909.1|7905.1|7909.4|7905.4|7909.1|7905.1|0
1718059200000|2024-06-10 22:40:00|7908.7|7904.7|7908|7904|7909.1|7905.1|7908|7904|0
1718059500000|2024-06-10 22:45:00|7907.6|7903.6|7907.6|7903.6|7908.3|7904.3|7907.6|7903.6|0
1718059800000|2024-06-10 22:50:00|7908|7904|7907.6|7903.6|7908|7904|7907.6|7903.6|0
1718060100000|2024-06-10 22:55:00|7907.5|7903.5|7907.2|7903.2|7908|7904|7907.2|7903.2|0
1718060400000|2024-06-10 23:00:00|7907.8|7903.8|7906.7|7902.7|7908.3|7904.3|7906.4|7902.4|0
1718060700000|2024-06-10 23:05:00|7907.2|7903.2|7906.4|7902.4|7907.2|7903.2|7906.1|7902.1|0
1718061000000|2024-06-10 23:10:00|7906.2|7902.2|7903.4|7899.4|7906.4|7902.4|7903.1|7899.1|0
1718061300000|2024-06-10 23:15:00|7903.2|7899.2|7903.9|7899.9|7903.9|7899.9|7902.3|7898.3|0
1718061600000|2024-06-10 23:20:00|7903.8|7899.8|7903.4|7899.4|7904.2|7900.2|7902.8|7898.8|0
1718061900000|2024-06-10 23:25:00|7903.2|7899.2|7901.5|7897.5|7903.4|7899.4|7901.5|7897.5|0
1718062200000|2024-06-10 23:30:00|7901.3|7897.3|7902.3|7898.3|7902.3|7898.3|7901.2|7897.2|0
1718062500000|2024-06-10 23:35:00|7902.4|7898.4|7902.8|7898.8|7902.8|7898.8|7902.3|7898.3|0
1718062800000|2024-06-10 23:40:00|7902.9|7898.9|7902|7898|7903.1|7899.1|7902|7898|0
1718063100000|2024-06-10 23:45:00|7902.3|7898.3|7903.9|7899.9|7904.2|7900.2|7902|7898|0
1718063400000|2024-06-10 23:50:00|7904.2|7900.2|7903.9|7899.9|7905|7901|7903.9|7899.9|0
1718063700000|2024-06-10 23:55:00|7904|7900|7903.4|7899.4|7904|7900|7903.1|7899.1|0
1718064000000|2024-06-11 00:00:00|7902.9|7898.9|7902|7898|7903.7|7899.7|7901.3|7897.3|0
1718064300000|2024-06-11 00:05:00|7901.7|7897.7|7900.2|7896.2|7901.7|7897.7|7900.2|7896.2|0
1718064600000|2024-06-11 00:10:00|7900.6|7896.6|7900.9|7896.9|7900.9|7896.9|7900.2|7896.2|0
1718064900000|2024-06-11 00:15:00|7901|7897|7904.8|7901.8|7912|7908.5|7900.9|7896.9|0
1718065200000|2024-06-11 00:20:00|7903.3|7900.3|7904.8|7901.8|7904.8|7901.8|7903.3|7900.3|0
1718065500000|2024-06-11 00:25:00|7906.3|7903.3|7904.8|7901.8|7906.3|7903.3|7904.8|7901.8|0
1718065800000|2024-06-11 00:30:00|7906.3|7903.3|7903.2|7900.2|7906.3|7903.3|7901.7|7898.7|0
1718066100000|2024-06-11 00:35:00|7904.8|7901.8|7902.8|7899.8|7906.3|7903.3|7902.8|7899.8|0
1718066400000|2024-06-11 00:40:00|7904.3|7901.3|7904.3|7901.3|7904.3|7901.3|7902.8|7899.8|0
1718067300000|2024-06-11 00:55:00|7904.4|7901.4|7901.3|7898.3|7904.4|7901.4|7901.3|7898.3|0
1718067600000|2024-06-11 01:00:00|7901.2|7898.2|7901.3|7898.3|7902.8|7899.8|7901.2|7898.2|0
1718067900000|2024-06-11 01:05:00|7902.1|7899.1|7904.2|7901.2|7904.3|7901.3|7901.3|7898.3|0
1718068200000|2024-06-11 01:10:00|7902.7|7899.7|7902.7|7899.7|7902.7|7899.7|7901.2|7898.2|0
1718068500000|2024-06-11 01:15:00|7901.2|7898.2|7901.1|7898.1|7901.2|7898.2|7899.6|7896.6|0
1718068800000|2024-06-11 01:20:00|7901.2|7898.2|7902.7|7899.7|7902.7|7899.7|7901.1|7898.1|0
1718069100000|2024-06-11 01:25:00|7902|7899|7901.2|7898.2|7902|7899|7901.2|7898.2|0
1718069400000|2024-06-11 01:30:00|7902.7|7899.7|7902.7|7899.7|7902.7|7899.7|7901.1|7898.1|0
1718069700000|2024-06-11 01:35:00|7904.3|7901.3|7904.3|7901.3|7905.8|7902.8|7904.3|7901.3|0
1718070000000|2024-06-11 01:40:00|7902.7|7899.7|7904.3|7901.3|7904.3|7901.3|7902.7|7899.7|0
1718070300000|2024-06-11 01:45:00|7902.8|7899.8|7902.8|7899.8|7904.3|7901.3|7902.8|7899.8|0
1718070900000|2024-06-11 01:55:00|7902.7|7899.7|7904.3|7901.3|7904.3|7901.3|7902.7|7899.7|0
1718071200000|2024-06-11 02:00:00|7902.7|7899.7|7901.2|7898.2|7902.7|7899.7|7901.2|7898.2|0
1718071500000|2024-06-11 02:05:00|7902.7|7899.7|7901.2|7898.2|7902.7|7899.7|7901.2|7898.2|0
1718071800000|2024-06-11 02:10:00|7902.7|7899.7|7901.2|7898.2|7902.7|7899.7|7901.2|7898.2|0
1718072100000|2024-06-11 02:15:00|7900.3|7897.3|7901.9|7898.9|7901.9|7898.9|7900.3|7897.3|0
1718072400000|2024-06-11 02:20:00|7903.4|7900.4|7901.9|7898.9|7903.4|7900.4|7901.9|7898.9|0
1718072700000|2024-06-11 02:25:00|7901.8|7898.8|7901.8|7898.8|7901.9|7898.9|7901.8|7898.8|0
1718073000000|2024-06-11 02:30:00|7900.3|7897.3|7900.3|7897.3|7901.8|7898.8|7900.2|7897.2|0
1718073300000|2024-06-11 02:35:00|7901.8|7898.8|7901.9|7898.9|7901.9|7898.9|7901.8|7898.8|0
1718073600000|2024-06-11 02:40:00|7901.8|7898.8|7900.2|7897.2|7901.8|7898.8|7900.2|7897.2|0
1718074200000|2024-06-11 02:50:00|7898.6|7895.6|7898.6|7895.6|7898.6|7895.6|7898.6|7895.6|0
1718074500000|2024-06-11 02:55:00|7898.7|7895.7|7898.7|7895.7|7900.2|7897.2|7898.6|7895.6|0
1718074800000|2024-06-11 03:00:00|7900.2|7897.2|7900.2|7897.2|7900.2|7897.2|7900.2|7897.2|0
1718075100000|2024-06-11 03:05:00|7901|7898|7898.7|7895.7|7901.8|7898.8|7898.7|7895.7|0
1718075400000|2024-06-11 03:10:00|7899.5|7896.5|7898.7|7895.7|7900.2|7897.2|7898.7|7895.7|0
1718075700000|2024-06-11 03:15:00|7897.2|7894.2|7898.7|7895.7|7898.7|7895.7|7897.1|7894.1|0
1718076000000|2024-06-11 03:20:00|7897.2|7894.2|7898.7|7895.7|7898.7|7895.7|7897.2|7894.2|0
1718076600000|2024-06-11 03:30:00|7898.6|7895.6|7897.1|7894.1|7898.7|7895.7|7897.1|7894.1|0
1718076900000|2024-06-11 03:35:00|7895.5|7892.5|7895.5|7892.5|7897.1|7894.1|7895.5|7892.5|0
1718077200000|2024-06-11 03:40:00|7897|7894|7898.6|7895.6|7898.6|7895.6|7895.5|7892.5|0
1718077500000|2024-06-11 03:45:00|7899.3|7896.3|7900.1|7897.1|7900.1|7897.1|7898.6|7895.6|0
1718078100000|2024-06-11 03:55:00|7901.6|7898.6|7901.7|7898.7|7901.7|7898.7|7900.1|7897.1|0
1718078400000|2024-06-11 04:00:00|7901.6|7898.6|7900.1|7897.1|7901.6|7898.6|7900.1|7897.1|0
1718078700000|2024-06-11 04:05:00|7898.6|7895.6|7900.1|7897.1|7900.1|7897.1|7898.6|7895.6|0
1718079000000|2024-06-11 04:10:00|7901.6|7898.6|7901.7|7898.7|7901.7|7898.7|7901.6|7898.6|0
1718079300000|2024-06-11 04:15:00|7901.6|7898.6|7901.7|7898.7|7901.7|7898.7|7900.1|7897.1|0
1718079600000|2024-06-11 04:20:00|7901.8|7898.8|7901.7|7898.7|7901.8|7898.8|7901.7|7898.7|0
1718079900000|2024-06-11 04:25:00|7901.8|7898.8|7901.9|7898.9|7901.9|7898.9|7901.7|7898.7|0
1718080200000|2024-06-11 04:30:00|7900.4|7897.4|7900.4|7897.4|7901.9|7898.9|7900.4|7897.4|0
1718080800000|2024-06-11 04:40:00|7901.9|7898.9|7900.4|7897.4|7901.9|7898.9|7900.4|7897.4|0
1718081100000|2024-06-11 04:45:00|7901.1|7898.1|7900.4|7897.4|7901.9|7898.9|7900.4|7897.4|0
1718081400000|2024-06-11 04:50:00|7900.3|7897.3|7901.9|7898.9|7901.9|7898.9|7900.3|7897.3|0
1718081700000|2024-06-11 04:55:00|7900.4|7897.4|7900.4|7897.4|7900.4|7897.4|7900.3|7897.3|0
1718082000000|2024-06-11 05:00:00|7900.3|7897.3|7900.4|7897.4|7900.4|7897.4|7898.8|7895.8|0
1718082300000|2024-06-11 05:05:00|7900.3|7897.3|7898.8|7895.8|7900.4|7897.4|7898.8|7895.8|0
1718082600000|2024-06-11 05:10:00|7900.3|7897.3|7900.4|7897.4|7901.9|7898.9|7898.8|7895.8|0
1718082900000|2024-06-11 05:15:00|7901.9|7898.9|7898.8|7895.8|7901.9|7898.9|7898.8|7895.8|0
1718083200000|2024-06-11 05:20:00|7900.4|7897.4|7900.4|7897.4|7900.4|7897.4|7899.6|7896.6|0
1718083500000|2024-06-11 05:25:00|7900.3|7897.3|7900.2|7897.2|7900.3|7897.3|7898.8|7895.8|0
1718083800000|2024-06-11 05:30:00|7900.3|7897.3|7897.1|7894.1|7900.3|7897.3|7897.1|7894.1|0
1718084100000|2024-06-11 05:35:00|7897|7894|7898.6|7895.6|7898.7|7895.7|7897|7894|0
1718084400000|2024-06-11 05:40:00|7898.5|7895.5|7900|7897|7900|7897|7897|7894|0
1718084700000|2024-06-11 05:45:00|7901.6|7898.6|7900.1|7897.1|7901.7|7898.7|7898.5|7895.5|0
1718085000000|2024-06-11 05:50:00|7900.2|7897.2|7901.7|7898.7|7901.7|7898.7|7900.2|7897.2|0
1718085300000|2024-06-11 05:55:00|7903.2|7900.2|7903.3|7900.3|7903.3|7900.3|7900.2|7897.2|0
1718085600000|2024-06-11 06:00:00|7904.8|7901.8|7918|7916|7918.5|7916.5|7904.3|7901.8|365
1718085900000|2024-06-11 06:05:00|7918.3|7916.3|7919.5|7917.5|7921.8|7919.8|7914.8|7912.8|289
1718086200000|2024-06-11 06:10:00|7919.8|7917.8|7915|7913|7920.8|7918.8|7914.3|7912.3|160
1718086500000|2024-06-11 06:15:00|7914.8|7912.8|7920|7918|7921|7919|7913.8|7911.8|143
1718086800000|2024-06-11 06:20:00|7919.8|7917.8|7924.3|7922.3|7924.5|7922.5|7919.5|7917.5|102
1718087100000|2024-06-11 06:25:00|7924.5|7922.5|7923.3|7921.3|7924.5|7922.5|7920.5|7918.5|91
1718087400000|2024-06-11 06:30:00|7922.8|7920.8|7922.5|7920.5|7924.8|7922.8|7921.8|7919.8|101
1718087700000|2024-06-11 06:35:00|7922.3|7920.3|7916.8|7914.8|7922.5|7920.5|7915.8|7913.8|113
1718088000000|2024-06-11 06:40:00|7916.5|7914.5|7914.5|7912.5|7917.5|7915.5|7914.3|7912.3|127
1718088300000|2024-06-11 06:45:00|7914.3|7912.3|7915.3|7913.3|7918|7916|7914.3|7912.3|179
1718088600000|2024-06-11 06:50:00|7915.5|7913.5|7917.3|7915.3|7918|7916|7915.5|7913.5|49
1718088900000|2024-06-11 06:55:00|7917|7915|7918.3|7916.3|7923.3|7921.3|7908.3|7906.3|454
1718089200000|2024-06-11 07:00:00|7917.8|7916.8|7920.8|7919.8|7932.3|7931.3|7917.8|7916.8|2717
1718089500000|2024-06-11 07:05:00|7921.3|7920.3|7924|7923|7928.5|7927.5|7918.3|7917.3|880
1718089800000|2024-06-11 07:10:00|7923|7922|7906|7905|7923.5|7922.5|7906|7905|613
1718090100000|2024-06-11 07:15:00|7906.3|7905.3|7907.8|7906.8|7909|7908|7897.3|7896.3|477
1718090400000|2024-06-11 07:20:00|7907.5|7906.5|7905.5|7904.5|7910.5|7909.5|7902|7901|436
1718090700000|2024-06-11 07:25:00|7905.3|7904.3|7914.5|7913.5|7915|7914|7904.8|7903.8|354
1718091000000|2024-06-11 07:30:00|7914.8|7913.8|7914.3|7913.3|7925|7924|7913.5|7912.5|472
1718091300000|2024-06-11 07:35:00|7913.8|7912.8|7928.5|7927.5|7928.8|7927.8|7913.8|7912.8|396
1718091600000|2024-06-11 07:40:00|7928.8|7927.8|7927.8|7926.8|7931.8|7930.8|7925.5|7924.5|580
1718091900000|2024-06-11 07:45:00|7926.8|7925.8|7919.8|7918.8|7929|7928|7914.3|7913.3|463
1718092200000|2024-06-11 07:50:00|7920.5|7919.5|7921.5|7920.5|7928.5|7927.5|7919|7918|373
1718092500000|2024-06-11 07:55:00|7921.8|7920.8|7917.5|7916.5|7925.5|7924.5|7916.5|7915.5|203
1718092800000|2024-06-11 08:00:00|7917.3|7916.3|7921.3|7920.3|7924.3|7923.3|7915.3|7914.3|438
1718093100000|2024-06-11 08:05:00|7921|7920|7912.3|7911.3|7921|7920|7910.8|7909.8|360
1718093400000|2024-06-11 08:10:00|7911.8|7910.8|7924|7923|7925.8|7924.8|7910.8|7909.8|274
1718093700000|2024-06-11 08:15:00|7924.3|7923.3|7920|7919|7927|7926|7919.8|7918.8|288
1718094000000|2024-06-11 08:20:00|7920.3|7919.3|7911.3|7910.3|7924.3|7923.3|7910.8|7909.8|364
1718094300000|2024-06-11 08:25:00|7911|7910|7918.5|7917.5|7918.5|7917.5|7905.3|7904.3|253
1718094600000|2024-06-11 08:30:00|7918.3|7917.3|7911.5|7910.5|7918.8|7917.8|7911.3|7910.3|186
1718094900000|2024-06-11 08:35:00|7911.3|7910.3|7908.8|7907.8|7916.5|7915.5|7908.3|7907.3|209
1718095200000|2024-06-11 08:40:00|7908.5|7907.5|7907|7906|7909.8|7908.8|7906|7905|254
1718095500000|2024-06-11 08:45:00|7907.3|7906.3|7895.5|7894.5|7908|7907|7887.8|7886.8|1131
1718095800000|2024-06-11 08:50:00|7895.8|7894.8|7896.5|7895.5|7897.5|7896.5|7892.5|7891.5|281
1718096100000|2024-06-11 08:55:00|7897.5|7896.5|7888.5|7887.5|7899|7898|7888|7887|434
1718096400000|2024-06-11 09:00:00|7888.8|7887.8|7895.5|7894.5|7896|7895|7879|7878|1001
1718096700000|2024-06-11 09:05:00|7895.3|7894.3|7891|7890|7904|7903|7890.5|7889.5|356
1718097000000|2024-06-11 09:10:00|7891.3|7890.3|7883|7882|7894|7893|7881.5|7880.5|303
1718097300000|2024-06-11 09:15:00|7883.3|7882.3|7872|7871|7884.8|7883.8|7871.8|7870.8|386
1718097600000|2024-06-11 09:20:00|7872.3|7871.3|7870.3|7869.3|7875|7874|7866.8|7865.8|707
1718097900000|2024-06-11 09:25:00|7870.5|7869.5|7865.8|7864.8|7871.3|7870.3|7861.3|7860.3|575
1718098200000|2024-06-11 09:30:00|7865.3|7864.3|7859.5|7858.5|7872.8|7871.8|7859.3|7858.3|881
1718098500000|2024-06-11 09:35:00|7859.8|7858.8|7856.8|7855.8|7860.8|7859.8|7854.5|7853.5|420
1718098800000|2024-06-11 09:40:00|7857|7856|7851.3|7850.3|7857.3|7856.3|7849.5|7848.5|396
1718099100000|2024-06-11 09:45:00|7851|7850|7845.5|7844.5|7854|7853|7841|7840|665
1718099400000|2024-06-11 09:50:00|7845.8|7844.8|7840.5|7839.5|7860|7859|7833|7832|1249
1718099700000|2024-06-11 09:55:00|7840.8|7839.8|7825.5|7824.5|7842.3|7841.3|7825.3|7824.3|522
1718100000000|2024-06-11 10:00:00|7825|7824|7829.8|7828.8|7832|7831|7814.8|7813.8|1649
1718100300000|2024-06-11 10:05:00|7829.5|7828.5|7826.8|7825.8|7834.3|7833.3|7825.5|7824.5|1179
1718100600000|2024-06-11 10:10:00|7826.5|7825.5|7819.3|7818.3|7829.8|7828.8|7817.3|7816.3|3951
1718100900000|2024-06-11 10:15:00|7819.8|7818.8|7831|7830|7834.8|7833.8|7819.8|7818.8|881
1718101200000|2024-06-11 10:20:00|7830.8|7829.8|7823.5|7822.5|7831.8|7830.8|7821.5|7820.5|342
1718101500000|2024-06-11 10:25:00|7823.8|7822.8|7824|7823|7831.3|7830.3|7823.3|7822.3|455
1718101800000|2024-06-11 10:30:00|7824.3|7823.3|7833.8|7832.8|7834|7833|7822.3|7821.3|350
1718102100000|2024-06-11 10:35:00|7833.5|7832.5|7832.8|7831.8|7835.3|7834.3|7829.8|7828.8|318
1718102400000|2024-06-11 10:40:00|7833|7832|7826.8|7825.8|7834.3|7833.3|7826.3|7825.3|216
1718102700000|2024-06-11 10:45:00|7827.3|7826.3|7819.5|7818.5|7828.5|7827.5|7817.5|7816.5|297
1718103000000|2024-06-11 10:50:00|7819.8|7818.8|7827.5|7826.5|7832.5|7831.5|7819.3|7818.3|341
1718103300000|2024-06-11 10:55:00|7827.8|7826.8|7825.8|7824.8|7827.8|7826.8|7821|7820|248
1718103600000|2024-06-11 11:00:00|7825.5|7824.5|7817|7816|7827.3|7826.3|7816.5|7815.5|256
1718103900000|2024-06-11 11:05:00|7816.8|7815.8|7806.8|7805.8|7818|7817|7804.8|7803.8|3502
1718104200000|2024-06-11 11:10:00|7807.5|7806.5|7809.5|7808.5|7814|7813|7805.8|7804.8|422
1718104500000|2024-06-11 11:15:00|7809.8|7808.8|7809.8|7808.8|7811|7810|7801.3|7800.3|608
1718104800000|2024-06-11 11:20:00|7809.5|7808.5|7804.8|7803.8|7811.5|7810.5|7803.8|7802.8|309
1718105100000|2024-06-11 11:25:00|7804.5|7803.5|7804.5|7803.5|7808.5|7807.5|7800.8|7799.8|434
1718105400000|2024-06-11 11:30:00|7804.3|7803.3|7798.5|7797.5|7805.3|7804.3|7795.5|7794.5|437
1718105700000|2024-06-11 11:35:00|7798.8|7797.8|7788.5|7787.5|7802.3|7801.3|7788.3|7787.3|522
1718106000000|2024-06-11 11:40:00|7788.9|7787.9|7794.9|7793.9|7800.7|7799.7|7786.9|7785.9|524
1718106300000|2024-06-11 11:45:00|7795.2|7794.2|7795.4|7794.4|7796.9|7795.9|7791.4|7790.4|797
1718106600000|2024-06-11 11:50:00|7795.7|7794.7|7794.4|7793.4|7796.2|7795.2|7787.4|7786.4|722
1718106900000|2024-06-11 11:55:00|7794.2|7793.2|7799.4|7798.4|7800.4|7799.4|7791.9|7790.9|917
1718107200000|2024-06-11 12:00:00|7798.9|7797.9|7806.4|7805.4|7808.7|7807.7|7795.7|7794.7|511
1718107500000|2024-06-11 12:05:00|7806.7|7805.7|7801.4|7800.4|7808.9|7807.9|7800.9|7799.9|670
1718107800000|2024-06-11 12:10:00|7801.7|7800.7|7807.2|7806.2|7807.2|7806.2|7798.2|7797.2|609
1718108100000|2024-06-11 12:15:00|7808.2|7807.2|7800.7|7799.7|7808.2|7807.2|7796.9|7795.9|503
1718108400000|2024-06-11 12:20:00|7800.4|7799.4|7800.4|7799.4|7801.9|7800.9|7798.2|7797.2|271
1718108700000|2024-06-11 12:25:00|7800.2|7799.2|7798.7|7797.7|7803.2|7802.2|7796.9|7795.9|430
1718109000000|2024-06-11 12:30:00|7798.9|7797.9|7800.7|7799.7|7805.9|7804.9|7798.4|7797.4|356
1718109300000|2024-06-11 12:35:00|7800.4|7799.4|7804.9|7803.9|7806.4|7805.4|7800.2|7799.2|273
1718109600000|2024-06-11 12:40:00|7804.7|7803.7|7809.9|7808.9|7811.7|7810.7|7804.4|7803.4|365
1718109900000|2024-06-11 12:45:00|7810.2|7809.2|7806.9|7805.9|7811.7|7810.7|7806.2|7805.2|282
1718110200000|2024-06-11 12:50:00|7806.7|7805.7|7790.2|7789.2|7807.2|7806.2|7786.7|7785.7|787
1718110500000|2024-06-11 12:55:00|7789.9|7788.9|7797.4|7796.4|7797.9|7796.9|7788.4|7787.4|329
1718110800000|2024-06-11 13:00:00|7797.2|7796.2|7807.2|7806.2|7809.7|7808.7|7795.4|7794.4|408
1718111100000|2024-06-11 13:05:00|7806.9|7805.9|7808.7|7807.7|7810.4|7809.4|7803.9|7802.9|277
1718111400000|2024-06-11 13:10:00|7808.9|7807.9|7808.2|7807.2|7812.2|7811.2|7807.2|7806.2|239
1718111700000|2024-06-11 13:15:00|7808.4|7807.4|7808.4|7807.4|7811.2|7810.2|7806.7|7805.7|127
1718112000000|2024-06-11 13:20:00|7808.2|7807.2|7804.4|7803.4|7810.7|7809.7|7803.7|7802.7|505
1718112300000|2024-06-11 13:25:00|7804.7|7803.7|7804.4|7803.4|7806.4|7805.4|7801.9|7800.9|200
1718112600000|2024-06-11 13:30:00|7804.7|7803.7|7800.2|7799.2|7807.2|7806.2|7794.9|7793.9|1151
1718112900000|2024-06-11 13:35:00|7799.9|7798.9|7789.9|7788.9|7800.9|7799.9|7788.4|7787.4|597
1718113200000|2024-06-11 13:40:00|7789.7|7788.7|7779.4|7778.4|7790.9|7789.9|7778.9|7777.9|579
1718113500000|2024-06-11 13:45:00|7779.2|7778.2|7767.9|7766.9|7779.7|7778.7|7758.9|7757.9|1609
1718113800000|2024-06-11 13:50:00|7767.4|7766.4|7785.2|7784.2|7788.4|7787.4|7762.7|7761.7|808
1718114100000|2024-06-11 13:55:00|7784.7|7783.7|7795.9|7794.9|7795.9|7794.9|7777.4|7776.4|1607
1718114400000|2024-06-11 14:00:00|7796.2|7795.2|7791.7|7790.7|7800.9|7799.9|7786.7|7785.7|568
1718114700000|2024-06-11 14:05:00|7791.4|7790.4|7799.4|7798.4|7801.9|7800.9|7791.4|7790.4|442
1718115000000|2024-06-11 14:10:00|7799.5|7798.5|7799.3|7798.3|7804.8|7803.8|7796.8|7795.8|323
1718115300000|2024-06-11 14:15:00|7799.8|7798.8|7797.5|7796.5|7804|7803|7793.3|7792.3|416
1718115600000|2024-06-11 14:20:00|7797.8|7796.8|7794|7793|7800|7799|7790.8|7789.8|289
1718115900000|2024-06-11 14:25:00|7793.8|7792.8|7790.5|7789.5|7795.8|7794.8|7789.8|7788.8|413
1718116200000|2024-06-11 14:30:00|7790.8|7789.8|7800|7799|7800.3|7799.3|7785.8|7784.8|433
1718116500000|2024-06-11 14:35:00|7800.3|7799.3|7796.8|7795.8|7802.8|7801.8|7795.8|7794.8|1123
1718116800000|2024-06-11 14:40:00|7797|7796|7803|7802|7807.3|7806.3|7796.3|7795.3|389
1718117100000|2024-06-11 14:45:00|7802.8|7801.8|7801.3|7800.3|7803.8|7802.8|7796|7795|8482
1718117400000|2024-06-11 14:50:00|7800.8|7799.8|7800.8|7799.8|7805.3|7804.3|7800.3|7799.3|459
1718117700000|2024-06-11 14:55:00|7801|7800|7795.8|7794.8|7802.3|7801.3|7794.3|7793.3|590
1718118000000|2024-06-11 15:00:00|7795.5|7794.5|7793.5|7792.5|7798.3|7797.3|7792.8|7791.8|664
1718118300000|2024-06-11 15:05:00|7793.3|7792.3|7794.3|7793.3|7796|7795|7791|7790|539
1718118600000|2024-06-11 15:10:00|7794.5|7793.5|7788.5|7787.5|7794.8|7793.8|7787.3|7786.3|607
1718118900000|2024-06-11 15:15:00|7788.8|7787.8|7792.3|7791.3|7792.8|7791.8|7787.3|7786.3|806
1718119200000|2024-06-11 15:20:00|7792.5|7791.5|7795|7794|7795.3|7794.3|7790.8|7789.8|1022
1718119500000|2024-06-11 15:25:00|7794.8|7793.8|7792|7791|7794.8|7793.8|7789|7788|1374
1718119800000|2024-06-11 15:30:00|7792.5|7790.5|7788.3|7786.3|7795|7793|7787.3|7785.3|2236
1718120100000|2024-06-11 15:35:00|7788.8|7786.8|7781|7779|7791.3|7789.3|7780.3|7778.3|1825
1718120400000|2024-06-11 15:40:00|7781.3|7779.3|7784.5|7782.5|7785.8|7783.8|7779.8|7777.8|758
1718120700000|2024-06-11 15:45:00|7784.3|7782.3|7781.3|7779.3|7786.3|7784.3|7779.5|7777.5|442
1718121000000|2024-06-11 15:50:00|7781.5|7779.5|7785.8|7783.8|7786|7784|7780|7778|223
1718121300000|2024-06-11 15:55:00|7785.5|7783.5|7781.8|7779.8|7785.5|7783.5|7781.8|7779.8|135
1718121600000|2024-06-11 16:00:00|7781.5|7779.5|7783.5|7781.5|7784.3|7782.3|7780.5|7778.5|126
1718121900000|2024-06-11 16:05:00|7783.3|7781.3|7783.8|7781.8|7786.3|7784.3|7783.3|7781.3|117
1718122200000|2024-06-11 16:10:00|7784|7782|7788|7786|7788.8|7786.8|7783.8|7781.8|177
1718122500000|2024-06-11 16:15:00|7787.8|7785.8|7780.8|7778.8|7788.8|7786.8|7780.5|7778.5|116
1718122800000|2024-06-11 16:20:00|7781|7779|7776.5|7774.5|7781.8|7779.8|7775.3|7773.3|187
1718123100000|2024-06-11 16:25:00|7776.3|7774.3|7778.5|7776.5|7779|7777|7775.8|7773.8|166
1718123400000|2024-06-11 16:30:00|7778.8|7776.8|7783|7781|7783|7781|7778.3|7776.3|110
1718123700000|2024-06-11 16:35:00|7782.8|7780.8|7784.3|7782.3|7785|7783|7781.5|7779.5|137
1718124000000|2024-06-11 16:40:00|7784.5|7782.5|7789|7787|7789.5|7787.5|7784.3|7782.3|97
1718124300000|2024-06-11 16:45:00|7788.8|7786.8|7786.8|7784.8|7789.3|7787.3|7785.5|7783.5|67
1718124600000|2024-06-11 16:50:00|7786.5|7784.5|7786.8|7784.8|7788|7786|7785.8|7783.8|62
1718124900000|2024-06-11 16:55:00|7786.5|7784.5|7789.5|7787.5|7789.5|7787.5|7786.5|7784.5|94
1718125200000|2024-06-11 17:00:00|7789.3|7787.3|7791|7789|7793|7791|7785.5|7783.5|166
1718125500000|2024-06-11 17:05:00|7790.8|7788.8|7789|7787|7793.5|7791.5|7789|7787|87
1718125800000|2024-06-11 17:10:00|7788.8|7786.8|7790.5|7788.5|7791.8|7789.8|7788.5|7786.5|33
1718126100000|2024-06-11 17:15:00|7790.3|7788.3|7791|7789|7793|7791|7789.5|7787.5|30
1718126400000|2024-06-11 17:20:00|7791.3|7789.3|7787.5|7785.5|7791.8|7789.8|7787.3|7785.3|52
1718126700000|2024-06-11 17:25:00|7787.8|7785.8|7786.5|7784.5|7788|7786|7785|7783|116
1718127000000|2024-06-11 17:30:00|7786.3|7784.3|7791|7789|7791|7789|7786|7784|45
1718127300000|2024-06-11 17:35:00|7790.8|7788.8|7792.5|7790.5|7792.8|7790.8|7789.3|7787.3|46
1718127600000|2024-06-11 17:40:00|7792.8|7790.8|7793.3|7791.3|7793.3|7791.3|7790.5|7788.5|27
1718127900000|2024-06-11 17:45:00|7793.5|7791.5|7794.5|7792.5|7795|7793|7793.3|7791.3|15
1718128200000|2024-06-11 17:50:00|7794.8|7792.8|7796.8|7794.8|7797.5|7795.5|7794|7792|45
1718128500000|2024-06-11 17:55:00|7796.5|7794.5|7796.8|7794.8|7797.3|7795.3|7795.5|7793.5|20
1718128800000|2024-06-11 18:00:00|7796|7794|7798.5|7796.5|7799.8|7797.8|7794|7792|59
1718129100000|2024-06-11 18:05:00|7798.8|7796.8|7794.5|7792.5|7798.8|7796.8|7792.5|7790.5|66
1718129400000|2024-06-11 18:10:00|7794.8|7792.8|7801|7799|7801|7799|7794.5|7792.5|86
1718129700000|2024-06-11 18:15:00|7800.8|7798.8|7805|7803|7805|7803|7800.3|7798.3|119
1718130000000|2024-06-11 18:20:00|7804.8|7802.8|7806|7804|7808|7806|7804.5|7802.5|66
1718130300000|2024-06-11 18:25:00|7806.3|7804.3|7809.5|7807.5|7809.5|7807.5|7805|7803|62
1718130600000|2024-06-11 18:30:00|7809.3|7807.3|7809.5|7807.5|7814.5|7812.5|7808|7806|76
1718130900000|2024-06-11 18:35:00|7809.8|7807.8|7807.5|7805.5|7810|7808|7806|7804|38
1718131200000|2024-06-11 18:40:00|7807.3|7805.3|7806.5|7804.5|7810.3|7808.3|7806|7804|49
1718131500000|2024-06-11 18:45:00|7806.3|7804.3|7807.5|7805.5|7809|7807|7806|7804|15
1718131800000|2024-06-11 18:50:00|7807.3|7805.3|7808.5|7806.5|7809|7807|7806.5|7804.5|34
1718132100000|2024-06-11 18:55:00|7808.8|7806.8|7809.5|7807.5|7809.5|7807.5|7808|7806|29
1718132400000|2024-06-11 19:00:00|7810|7808|7812|7810|7813|7811|7809.5|7807.5|54
1718132700000|2024-06-11 19:05:00|7812.3|7810.3|7808.3|7806.3|7812.5|7810.5|7806|7804|208
1718133000000|2024-06-11 19:10:00|7808|7806|7805.5|7803.5|7808.3|7806.3|7804|7802|64
1718133300000|2024-06-11 19:15:00|7805.8|7803.8|7803|7801|7806.8|7804.8|7801.8|7799.8|94
1718133600000|2024-06-11 19:20:00|7802.8|7800.8|7803.5|7801.5|7804|7802|7801|7799|51
1718133900000|2024-06-11 19:25:00|7803.3|7801.3|7801|7799|7803.3|7801.3|7800.5|7798.5|43
1718134200000|2024-06-11 19:30:00|7800.8|7798.8|7801.3|7799.3|7801.5|7799.5|7799|7797|69
1718134500000|2024-06-11 19:35:00|7801|7799|7799.3|7797.3|7802.3|7800.3|7798.8|7796.8|110
1718134800000|2024-06-11 19:40:00|7799.5|7797.5|7793.5|7791.5|7800.5|7798.5|7793.3|7791.3|194
1718135100000|2024-06-11 19:45:00|7793.3|7791.3|7785|7783|7795|7793|7784.5|7782.5|386
1718135400000|2024-06-11 19:50:00|7784.8|7782.8|7793|7791|7793|7791|7784|7782|254
1718135700000|2024-06-11 19:55:00|7792.8|7790.8|7797.5|7795.5|7799|7797|7791.8|7789.8|345
1718136000000|2024-06-11 20:00:00|7798.5|7794.5|7795.7|7791.7|7798.5|7794.5|7792.4|7788.4|0
1718136300000|2024-06-11 20:05:00|7795.2|7791.2|7796|7792|7796.6|7792.6|7793.5|7789.5|0
1718136600000|2024-06-11 20:10:00|7795.8|7791.8|7799.3|7795.3|7800.4|7796.4|7795.2|7791.2|0
1718136900000|2024-06-11 20:15:00|7799|7795|7798.5|7794.5|7799.6|7795.6|7798.2|7794.2|0
1718137200000|2024-06-11 20:20:00|7798.3|7794.3|7797.4|7793.4|7798.5|7794.5|7797.4|7793.4|0
1718137500000|2024-06-11 20:25:00|7797.1|7793.1|7797.1|7793.1|7798.2|7794.2|7796.6|7792.6|0
1718137800000|2024-06-11 20:30:00|7796.6|7792.6|7796.6|7792.6|7797.7|7793.7|7796.6|7792.6|0
1718138100000|2024-06-11 20:35:00|7797.1|7793.1|7796.6|7792.6|7797.4|7793.4|7796.5|7792.5|0
1718138400000|2024-06-11 20:40:00|7796.5|7792.5|7796.3|7792.3|7797.7|7793.7|7796.1|7792.1|0
1718138700000|2024-06-11 20:45:00|7796|7792|7796|7792|7797.1|7793.1|7795.7|7791.7|0
1718139000000|2024-06-11 20:50:00|7795.8|7791.8|7795.7|7791.7|7796.1|7792.1|7795.2|7791.2|0
1718139300000|2024-06-11 20:55:00|7795.4|7791.4|7797.1|7793.1|7797.7|7793.7|7795.2|7791.2|0
1718139600000|2024-06-11 21:00:00|7797.2|7793.2|7797.5|7793.5|7798.3|7794.3|7796.9|7792.9|0
1718139900000|2024-06-11 21:05:00|7797.6|7793.6|7797.9|7793.9|7797.9|7793.9|7796.8|7792.8|0
1718140200000|2024-06-11 21:10:00|7797.6|7793.6|7798|7794|7798.1|7794.1|7797.6|7793.6|0
1718140500000|2024-06-11 21:15:00|7798.7|7794.7|7797.6|7793.6|7798.7|7794.7|7797.6|7793.6|0
1718140800000|2024-06-11 21:20:00|7797.5|7793.5|7796.8|7792.8|7797.9|7793.9|7796.8|7792.8|0
1718141100000|2024-06-11 21:25:00|7797.3|7793.3|7797.9|7793.9|7797.9|7793.9|7796.8|7792.8|0
1718141400000|2024-06-11 21:30:00|7798.2|7794.2|7797.8|7793.8|7798.2|7794.2|7797.8|7793.8|0
1718141700000|2024-06-11 21:35:00|7798|7794|7798|7794|7798|7794|7798|7794|0
1718142600000|2024-06-11 21:50:00|7797.8|7793.8|7798|7794|7798|7794|7797.7|7793.7|0
1718142900000|2024-06-11 21:55:00|7798.1|7794.1|7798.4|7794.4|7798.4|7794.4|7798.1|7794.1|0
1718143200000|2024-06-11 22:00:00|7798.8|7794.8|7793.8|7789.8|7798.8|7794.8|7793.5|7789.5|0
1718143500000|2024-06-11 22:05:00|7794.3|7790.3|7793.2|7789.2|7794.9|7790.9|7793.2|7789.2|0
1718143800000|2024-06-11 22:10:00|7793.3|7789.3|7794.6|7790.6|7794.6|7790.6|7793.2|7789.2|0
1718144100000|2024-06-11 22:15:00|7794.4|7790.4|7795.7|7791.7|7795.8|7791.8|7792.4|7788.4|0
1718144400000|2024-06-11 22:20:00|7795.5|7791.5|7796.5|7792.5|7796.5|7792.5|7795.4|7791.4|0
1718144700000|2024-06-11 22:25:00|7796.8|7792.8|7796.8|7792.8|7797.1|7793.1|7796.8|7792.8|0
1718145000000|2024-06-11 22:30:00|7797.1|7793.1|7797.9|7793.9|7798.2|7794.2|7796.8|7792.8|0
1718145300000|2024-06-11 22:35:00|7798.2|7794.2|7797.4|7793.4|7798.2|7794.2|7797.1|7793.1|0
1718145600000|2024-06-11 22:40:00|7797.2|7793.2|7797.4|7793.4|7797.4|7793.4|7796.8|7792.8|0
1718145900000|2024-06-11 22:45:00|7797.7|7793.7|7798|7794|7798.3|7794.3|7797.7|7793.7|0
1718146200000|2024-06-11 22:50:00|7798.3|7794.3|7798.3|7794.3|7799.1|7795.1|7798.3|7794.3|0
1718146500000|2024-06-11 22:55:00|7798.8|7794.8|7799.9|7795.9|7800.2|7796.2|7798.3|7794.3|0
1718146800000|2024-06-11 23:00:00|7800.2|7796.2|7802.6|7798.6|7802.9|7798.9|7800.1|7796.1|0
1718147100000|2024-06-11 23:05:00|7802.4|7798.4|7802.1|7798.1|7802.9|7798.9|7802.1|7798.1|0
1718147400000|2024-06-11 23:10:00|7802.6|7798.6|7801.8|7797.8|7802.9|7798.9|7801.8|7797.8|0
1718147700000|2024-06-11 23:15:00|7802.1|7798.1|7802.2|7798.2|7802.2|7798.2|7801.8|7797.8|0
1718148000000|2024-06-11 23:20:00|7802.1|7798.1|7801.8|7797.8|7802.1|7798.1|7801.5|7797.5|0
1718148300000|2024-06-11 23:25:00|7802|7798|7802.1|7798.1|7802.6|7798.6|7801.8|7797.8|0
1718148600000|2024-06-11 23:30:00|7802.2|7798.2|7801.1|7797.1|7802.6|7798.6|7801.1|7797.1|0
1718148900000|2024-06-11 23:35:00|7801.2|7797.2|7801.8|7797.8|7802.1|7798.1|7801.1|7797.1|0
1718149200000|2024-06-11 23:40:00|7801.5|7797.5|7801.1|7797.1|7801.5|7797.5|7801.1|7797.1|0
1718149500000|2024-06-11 23:45:00|7801.1|7797.1|7798.5|7794.5|7801.2|7797.2|7798.2|7794.2|0
1718149800000|2024-06-11 23:50:00|7799|7795|7800.1|7796.1|7800.2|7796.2|7798.7|7794.7|0
1718150100000|2024-06-11 23:55:00|7800.2|7796.2|7799.3|7795.3|7800.4|7796.4|7799|7795|0
1718150400000|2024-06-12 00:00:00|7799.1|7795.1|7803.4|7799.4|7803.7|7799.7|7798.2|7794.2|0
1718150700000|2024-06-12 00:05:00|7803.1|7799.1|7802|7798|7803.7|7799.7|7801.7|7797.7|0
1718151000000|2024-06-12 00:10:00|7802.2|7798.2|7802|7798|7802.5|7798.5|7800|7796|0
1718151300000|2024-06-12 00:15:00|7802.3|7798.3|7806.2|7803.2|7809.9|7805.9|7801.7|7798.3|0
1718151600000|2024-06-12 00:20:00|7804.7|7801.7|7803.2|7800.2|7805.5|7802.5|7801.6|7798.6|0
1718151900000|2024-06-12 00:25:00|7802.4|7799.4|7801.6|7798.6|7804.7|7801.7|7801.6|7798.6|0
1718152200000|2024-06-12 00:30:00|7803.2|7800.2|7801.6|7798.6|7803.2|7800.2|7800|7797|0
1718152500000|2024-06-12 00:35:00|7800.1|7797.1|7801.6|7798.6|7801.6|7798.6|7800.1|7797.1|0
1718152800000|2024-06-12 00:40:00|7803.1|7800.1|7803.1|7800.1|7804.6|7801.6|7801.6|7798.6|0
1718153100000|2024-06-12 00:45:00|7804.6|7801.6|7801.6|7798.6|7804.6|7801.6|7801.6|7798.6|0
1718153400000|2024-06-12 00:50:00|7800|7797|7800.8|7797.8|7801.6|7798.6|7800|7797|0
1718153700000|2024-06-12 00:55:00|7801.5|7798.5|7804.6|7801.6|7804.6|7801.6|7801.5|7798.5|0
1718154000000|2024-06-12 01:00:00|7806.2|7803.2|7804.6|7801.6|7806.2|7803.2|7804.6|7801.6|0
1718154300000|2024-06-12 01:05:00|7806.2|7803.2|7806.2|7803.2|7806.2|7803.2|7804.7|7801.7|0
1718154600000|2024-06-12 01:10:00|7804.7|7801.7|7804.7|7801.7|7806.2|7803.2|7804.6|7801.6|0
1718154900000|2024-06-12 01:15:00|7803.1|7800.1|7803.2|7800.2|7804.7|7801.7|7803.1|7800.1|0
1718155200000|2024-06-12 01:20:00|7804.7|7801.7|7803.2|7800.2|7804.7|7801.7|7803.2|7800.2|0
1718155500000|2024-06-12 01:25:00|7802.4|7799.4|7801.7|7798.7|7803.2|7800.2|7801.7|7798.7|0
1718155800000|2024-06-12 01:30:00|7803.2|7800.2|7806.8|7803.8|7808.3|7805.3|7803.2|7800.2|0
1718156100000|2024-06-12 01:35:00|7805.2|7802.2|7805.3|7802.3|7805.3|7802.3|7805.2|7802.2|0
1718156400000|2024-06-12 01:40:00|7805.2|7802.2|7806.8|7803.8|7806.8|7803.8|7805.2|7802.2|0
1718156700000|2024-06-12 01:45:00|7808.3|7805.3|7808.3|7805.3|7808.3|7805.3|7806.8|7803.8|0
1718157000000|2024-06-12 01:50:00|7806.8|7803.8|7808.4|7805.4|7809.9|7806.9|7806.8|7803.8|0
1718157300000|2024-06-12 01:55:00|7808.3|7805.3|7805.3|7802.3|7808.3|7805.3|7803.8|7800.8|0
1718157600000|2024-06-12 02:00:00|7806.8|7803.8|7806.8|7803.8|7806.8|7803.8|7806.8|7803.8|0
1718157900000|2024-06-12 02:05:00|7805.3|7802.3|7806.8|7803.8|7806.8|7803.8|7805.3|7802.3|0
1718158200000|2024-06-12 02:10:00|7805.3|7802.3|7804.7|7801.7|7806.8|7803.8|7804.7|7801.7|0
1718158500000|2024-06-12 02:15:00|7804.8|7801.8|7803.2|7800.2|7804.8|7801.8|7803.2|7800.2|0
1718159100000|2024-06-12 02:25:00|7801.7|7798.7|7801.7|7798.7|7801.7|7798.7|7801.7|7798.7|0
1718159400000|2024-06-12 02:30:00|7803.2|7800.2|7803.3|7800.3|7804.8|7801.8|7803.2|7800.2|0
1718159700000|2024-06-12 02:35:00|7801.8|7798.8|7801.7|7798.7|7803.3|7800.3|7801.7|7798.7|0
1718160000000|2024-06-12 02:40:00|7801.8|7798.8|7803.3|7800.3|7803.3|7800.3|7801.7|7798.7|0
1718160300000|2024-06-12 02:45:00|7804.8|7801.8|7804.8|7801.8|7804.8|7801.8|7803.3|7800.3|0
1718160900000|2024-06-12 02:55:00|7803.3|7800.3|7803.3|7800.3|7804.8|7801.8|7803.3|7800.3|0
1718161200000|2024-06-12 03:00:00|7804.8|7801.8|7804.8|7801.8|7806.4|7803.4|7804.8|7801.8|0
1718161500000|2024-06-12 03:05:00|7806.3|7803.3|7804.8|7801.8|7806.4|7803.4|7804.8|7801.8|0
1718162100000|2024-06-12 03:15:00|7805.6|7802.6|7806.3|7803.3|7806.3|7803.3|7805.6|7802.6|0
1718162400000|2024-06-12 03:20:00|7804.8|7801.8|7806.3|7803.3|7806.3|7803.3|7804.8|7801.8|0
1718162700000|2024-06-12 03:25:00|7807.8|7804.8|7807.9|7804.9|7807.9|7804.9|7807.8|7804.8|0
1718163000000|2024-06-12 03:30:00|7809.4|7806.4|7809.4|7806.4|7810.9|7807.9|7809.4|7806.4|0
1718163600000|2024-06-12 03:40:00|7808.9|7805.9|7808.9|7805.9|7809|7806|7808.9|7805.9|0
1718163900000|2024-06-12 03:45:00|7809|7806|7808.9|7805.9|7809|7806|7808.9|7805.9|0
1718164200000|2024-06-12 03:50:00|7810.4|7807.4|7810.4|7807.4|7810.4|7807.4|7808.9|7805.9|0
1718164800000|2024-06-12 04:00:00|7808.9|7805.9|7812.1|7809.1|7812.1|7809.1|7808.9|7805.9|0
1718165100000|2024-06-12 04:05:00|7812|7809|7810.5|7807.5|7812.1|7809.1|7810.5|7807.5|0
1718165400000|2024-06-12 04:10:00|7810.4|7807.4|7810.4|7807.4|7810.5|7807.5|7810.4|7807.4|0
1718166000000|2024-06-12 04:20:00|7810.5|7807.5|7810.4|7807.4|7810.5|7807.5|7810.4|7807.4|0
1718166600000|2024-06-12 04:30:00|7810.3|7807.3|7810.3|7807.3|7810.3|7807.3|7810.3|7807.3|0
1718167500000|2024-06-12 04:45:00|7808.8|7805.8|7808.7|7805.7|7808.8|7805.8|7808.7|7805.7|0
1718167800000|2024-06-12 04:50:00|7808|7805|7808.7|7805.7|7808.7|7805.7|7808|7805|0
1718168100000|2024-06-12 04:55:00|7807.2|7804.2|7808.8|7805.8|7808.8|7805.8|7807.2|7804.2|0
1718168400000|2024-06-12 05:00:00|7808.7|7805.7|7808.8|7805.8|7808.8|7805.8|7808.7|7805.7|0
1718168700000|2024-06-12 05:05:00|7808.7|7805.7|7807.2|7804.2|7808.8|7805.8|7805.7|7802.7|0
1718169300000|2024-06-12 05:15:00|7808.7|7805.7|7808.8|7805.8|7808.8|7805.8|7807.2|7804.2|0
1718169600000|2024-06-12 05:20:00|7810.3|7807.3|7810.3|7807.3|7811.8|7808.8|7810.3|7807.3|0
1718169900000|2024-06-12 05:25:00|7809.6|7806.6|7810.4|7807.4|7810.4|7807.4|7808.8|7805.8|0
1718170200000|2024-06-12 05:30:00|7811.9|7808.9|7812.2|7809.2|7812.2|7809.2|7810.4|7807.4|0
1718170500000|2024-06-12 05:35:00|7810.7|7807.7|7812.2|7809.2|7812.2|7809.2|7810.7|7807.7|0
1718170800000|2024-06-12 05:40:00|7812.5|7809.5|7812.5|7809.5|7812.5|7809.5|7812.5|7809.5|0
1718171100000|2024-06-12 05:45:00|7814|7811|7815.7|7812.7|7818.8|7815.8|7814|7811|0
1718171400000|2024-06-12 05:50:00|7815.8|7812.8|7818.8|7815.8|7818.8|7815.8|7814.2|7811.2|0
1718171700000|2024-06-12 05:55:00|7818.9|7815.9|7820.4|7817.4|7821.9|7818.9|7817.3|7814.3|0
1718172000000|2024-06-12 06:00:00|7820.9|7816.9|7815.2|7813.2|7822.4|7818.4|7811|7809|436
1718172300000|2024-06-12 06:05:00|7815.5|7813.5|7820.2|7818.2|7821.5|7819.5|7815.2|7813.2|188
1718172600000|2024-06-12 06:10:00|7820|7818|7820.2|7818.2|7821|7819|7819.2|7817.2|69
1718172900000|2024-06-12 06:15:00|7820.5|7818.5|7827.5|7825.5|7827.5|7825.5|7819.7|7817.7|194
1718173200000|2024-06-12 06:20:00|7827.2|7825.2|7831|7829|7831|7829|7826.5|7824.5|196
1718173500000|2024-06-12 06:25:00|7830.5|7828.5|7828.7|7826.7|7832|7830|7827.5|7825.5|190
1718173800000|2024-06-12 06:30:00|7829|7827|7822.7|7820.7|7829.5|7827.5|7822.7|7820.7|99
1718174100000|2024-06-12 06:35:00|7822.5|7820.5|7824.2|7822.2|7825.2|7823.2|7822.2|7820.2|42
1718174400000|2024-06-12 06:40:00|7824|7822|7817.5|7815.5|7825.2|7823.2|7816.7|7814.7|79
1718174700000|2024-06-12 06:45:00|7817.2|7815.2|7822.2|7820.2|7823.2|7821.2|7817.2|7815.2|44
1718175000000|2024-06-12 06:50:00|7822|7820|7821.2|7819.2|7822.2|7820.2|7820.2|7818.2|37
1718175300000|2024-06-12 06:55:00|7821.5|7819.5|7809.2|7807.2|7823.5|7821.5|7809.2|7807.2|439
1718175600000|2024-06-12 07:00:00|7808.7|7807.7|7815.5|7814.5|7817.7|7816.7|7806.2|7805.2|1903
1718175900000|2024-06-12 07:05:00|7815.2|7814.2|7812|7811|7821.2|7820.2|7808.7|7807.7|934
1718176200000|2024-06-12 07:10:00|7812.2|7811.2|7819.7|7818.7|7821.7|7820.7|7810.5|7809.5|650
1718176500000|2024-06-12 07:15:00|7820|7819|7811.2|7810.2|7821.2|7820.2|7805.2|7804.2|804
1718176800000|2024-06-12 07:20:00|7811|7810|7812|7811|7815.7|7814.7|7808.2|7807.2|614
1718177100000|2024-06-12 07:25:00|7811.7|7810.7|7814.2|7813.2|7814.5|7813.5|7804.5|7803.5|504
1718177400000|2024-06-12 07:30:00|7814|7813|7815|7814|7816.2|7815.2|7811.5|7810.5|482
1718177700000|2024-06-12 07:35:00|7814.7|7813.7|7821|7820|7822|7821|7814.5|7813.5|433
1718178000000|2024-06-12 07:40:00|7821.1|7820.1|7823.6|7822.6|7824.6|7823.6|7815.8|7814.8|373
1718178300000|2024-06-12 07:45:00|7823.1|7822.1|7822.3|7821.3|7828.1|7827.1|7821.6|7820.6|485
1718178600000|2024-06-12 07:50:00|7822.6|7821.6|7820.6|7819.6|7824.8|7823.8|7815.6|7814.6|516
1718178900000|2024-06-12 07:55:00|7820.3|7819.3|7823.8|7822.8|7827.1|7826.1|7820.1|7819.1|364
1718179200000|2024-06-12 08:00:00|7823.6|7822.6|7821.6|7820.6|7828.6|7827.6|7820.1|7819.1|373
1718179500000|2024-06-12 08:05:00|7821.8|7820.8|7819.6|7818.6|7823.1|7822.1|7818.3|7817.3|292
1718179800000|2024-06-12 08:10:00|7819.3|7818.3|7822.8|7821.8|7827.1|7826.1|7819.1|7818.1|311
1718180100000|2024-06-12 08:15:00|7822.6|7821.6|7817.6|7816.6|7824.3|7823.3|7816.3|7815.3|278
1718180400000|2024-06-12 08:20:00|7817.3|7816.3|7820.1|7819.1|7824.8|7823.8|7815.8|7814.8|305
1718180700000|2024-06-12 08:25:00|7819.8|7818.8|7808.6|7807.6|7819.8|7818.8|7807.6|7806.6|403
1718181000000|2024-06-12 08:30:00|7808.1|7807.1|7815.1|7814.1|7817.1|7816.1|7806.3|7805.3|237
1718181300000|2024-06-12 08:35:00|7814.8|7813.8|7815.8|7814.8|7821.1|7820.1|7814.3|7813.3|353
1718181600000|2024-06-12 08:40:00|7814.8|7813.8|7813.6|7812.6|7818.3|7817.3|7812.6|7811.6|181
1718181900000|2024-06-12 08:45:00|7814.3|7813.3|7818.8|7817.8|7820.1|7819.1|7811.6|7810.6|228
1718182200000|2024-06-12 08:50:00|7819.1|7818.1|7814.3|7813.3|7820.6|7819.6|7814.1|7813.1|206
1718182500000|2024-06-12 08:55:00|7814.1|7813.1|7809.8|7808.8|7816.6|7815.6|7809.1|7808.1|165
1718182800000|2024-06-12 09:00:00|7808.6|7807.6|7807.8|7806.8|7810.8|7809.8|7806.6|7805.6|256
1718183100000|2024-06-12 09:05:00|7808.1|7807.1|7805.6|7804.6|7809.6|7808.6|7805.6|7804.6|237
1718183400000|2024-06-12 09:10:00|7806.1|7805.1|7809.3|7808.3|7811.6|7810.6|7806.1|7805.1|227
1718183700000|2024-06-12 09:15:00|7809.6|7808.6|7810.8|7809.8|7813.6|7812.6|7809.3|7808.3|171
1718184000000|2024-06-12 09:20:00|7811.1|7810.1|7807.6|7806.6|7813.1|7812.1|7807.3|7806.3|895
1718184300000|2024-06-12 09:25:00|7807.3|7806.3|7808.8|7807.8|7809.3|7808.3|7806.8|7805.8|177
1718184600000|2024-06-12 09:30:00|7809.1|7808.1|7802.3|7801.3|7809.3|7808.3|7801.8|7800.8|433
1718184900000|2024-06-12 09:35:00|7802.6|7801.6|7807.6|7806.6|7808.6|7807.6|7801.8|7800.8|318
1718185200000|2024-06-12 09:40:00|7807.3|7806.3|7811.3|7810.3|7811.6|7810.6|7807.1|7806.1|2462
1718185500000|2024-06-12 09:45:00|7811.1|7810.1|7816.3|7815.3|7816.6|7815.6|7808.6|7807.6|638
1718185800000|2024-06-12 09:50:00|7816.1|7815.1|7815.8|7814.8|7817.1|7816.1|7815.1|7814.1|158
1718186100000|2024-06-12 09:55:00|7815.6|7814.6|7810.8|7809.8|7817.1|7816.1|7810.6|7809.6|98
1718186400000|2024-06-12 10:00:00|7810.6|7809.6|7811.8|7810.8|7814.1|7813.1|7809.1|7808.1|235
1718186700000|2024-06-12 10:05:00|7811.6|7810.6|7814.6|7813.6|7815.1|7814.1|7810.1|7809.1|196
1718187000000|2024-06-12 10:10:00|7814.3|7813.3|7818.3|7817.3|7820.6|7819.6|7814.3|7813.3|227
1718187300000|2024-06-12 10:15:00|7818.1|7817.1|7824.3|7823.3|7824.6|7823.6|7816.6|7815.6|351
1718187600000|2024-06-12 10:20:00|7824.6|7823.6|7821.8|7820.8|7825.6|7824.6|7818.8|7817.8|5158
1718187900000|2024-06-12 10:25:00|7822.1|7821.1|7820.1|7819.1|7824.8|7823.8|7820.1|7819.1|780
1718188200000|2024-06-12 10:30:00|7819.8|7818.8|7818.6|7817.6|7821.1|7820.1|7816.6|7815.6|158
1718188500000|2024-06-12 10:35:00|7818.3|7817.3|7816.1|7815.1|7819.6|7818.6|7815.6|7814.6|2120
1718188800000|2024-06-12 10:40:00|7816.3|7815.3|7814.8|7813.8|7818.8|7817.8|7814.6|7813.6|120
1718189100000|2024-06-12 10:45:00|7814.6|7813.6|7813.6|7812.6|7817.1|7816.1|7813.6|7812.6|90
1718189400000|2024-06-12 10:50:00|7813.3|7812.3|7816.8|7815.8|7816.8|7815.8|7813.1|7812.1|79
1718189700000|2024-06-12 10:55:00|7816.6|7815.6|7815.6|7814.6|7818.8|7817.8|7812.6|7811.6|154
1718190000000|2024-06-12 11:00:00|7815.8|7814.8|7818.3|7817.3|7820.3|7819.3|7815.8|7814.8|153
1718190300000|2024-06-12 11:05:00|7818.6|7817.6|7816.6|7815.6|7820.1|7819.1|7814.8|7813.8|147
1718190600000|2024-06-12 11:10:00|7816.8|7815.8|7818.3|7817.3|7819.8|7818.8|7816.1|7815.1|160
1718190900000|2024-06-12 11:15:00|7818.1|7817.1|7817.3|7816.3|7820.1|7819.1|7817.1|7816.1|104
1718191200000|2024-06-12 11:20:00|7817.6|7816.6|7823.3|7822.3|7823.3|7822.3|7817.3|7816.3|3138
1718191500000|2024-06-12 11:25:00|7823.1|7822.1|7828.1|7827.1|7828.3|7827.3|7823.1|7822.1|2174
1718191800000|2024-06-12 11:30:00|7827.6|7826.6|7824.8|7823.8|7829.6|7828.6|7821.6|7820.6|193
1718192100000|2024-06-12 11:35:00|7824.6|7823.6|7829.6|7828.6|7829.8|7828.8|7824.3|7823.3|73
1718192400000|2024-06-12 11:40:00|7829.4|7828.4|7831.4|7830.4|7834.6|7833.6|7828.9|7827.9|259
1718192700000|2024-06-12 11:45:00|7831.1|7830.1|7828.1|7827.1|7831.9|7830.9|7827.9|7826.9|115
1718193000000|2024-06-12 11:50:00|7827.9|7826.9|7827.6|7826.6|7828.9|7827.9|7822.6|7821.6|152
1718193300000|2024-06-12 11:55:00|7827.4|7826.4|7832.6|7831.6|7833.1|7832.1|7827.4|7826.4|129
1718193600000|2024-06-12 12:00:00|7832.9|7831.9|7838.1|7837.1|7839.1|7838.1|7831.6|7830.6|434
1718193900000|2024-06-12 12:05:00|7837.9|7836.9|7833.6|7832.6|7838.4|7837.4|7829.9|7828.9|217
1718194200000|2024-06-12 12:10:00|7833.4|7832.4|7837.6|7836.6|7838.6|7837.6|7831.6|7830.6|181
1718194500000|2024-06-12 12:15:00|7837.4|7836.4|7838.9|7837.9|7842.1|7841.1|7837.4|7836.4|198
1718194800000|2024-06-12 12:20:00|7839.1|7838.1|7831.4|7830.4|7840.4|7839.4|7830.6|7829.6|402
1718195100000|2024-06-12 12:25:00|7831.6|7830.6|7827.9|7826.9|7834.9|7833.9|7826.1|7825.1|315
1718195400000|2024-06-12 12:30:00|7828.4|7827.4|7866.6|7865.6|7882.1|7881.1|7828.4|7827.4|2065
1718195700000|2024-06-12 12:35:00|7867.1|7866.1|7861.1|7860.1|7870.6|7869.6|7855.6|7854.6|1040
1718196000000|2024-06-12 12:40:00|7861.4|7860.4|7845.4|7844.4|7861.6|7860.6|7841.4|7840.4|868
1718196300000|2024-06-12 12:45:00|7845.6|7844.6|7854.9|7853.9|7856.9|7855.9|7842.6|7841.6|328
1718196600000|2024-06-12 12:50:00|7854.6|7853.6|7856.9|7855.9|7858.6|7857.6|7851.1|7850.1|305
1718196900000|2024-06-12 12:55:00|7856.6|7855.6|7852.6|7851.6|7856.6|7855.6|7849.1|7848.1|380
1718197200000|2024-06-12 13:00:00|7851.4|7850.4|7852.1|7851.1|7855.4|7854.4|7846.9|7845.9|342
1718197500000|2024-06-12 13:05:00|7852.4|7851.4|7859.6|7858.6|7859.9|7858.9|7850.4|7849.4|326
1718197800000|2024-06-12 13:10:00|7859.1|7858.1|7858.9|7857.9|7864.4|7863.4|7858.6|7857.6|477
1718198100000|2024-06-12 13:15:00|7859.1|7858.1|7849.6|7848.6|7861.6|7860.6|7846.1|7845.1|452
1718198400000|2024-06-12 13:20:00|7849.9|7848.9|7855.6|7854.6|7856.4|7855.4|7849.6|7848.6|222
1718198700000|2024-06-12 13:25:00|7855.9|7854.9|7850.4|7849.4|7857.6|7856.6|7849.4|7848.4|552
1718199000000|2024-06-12 13:30:00|7849.9|7848.9|7847.1|7846.1|7853.9|7852.9|7846.4|7845.4|503
1718199300000|2024-06-12 13:35:00|7847.4|7846.4|7848.4|7847.4|7852.4|7851.4|7846.4|7845.4|282
1718199600000|2024-06-12 13:40:00|7848.6|7847.6|7863.9|7862.9|7863.9|7862.9|7847.4|7846.4|655
1718199900000|2024-06-12 13:45:00|7863.6|7862.6|7864.9|7863.9|7864.9|7863.9|7856.4|7855.4|831
1718200200000|2024-06-12 13:50:00|7865.1|7864.1|7867.1|7866.1|7875.9|7874.9|7864.4|7863.4|615
1718200500000|2024-06-12 13:55:00|7867.4|7866.4|7866.6|7865.6|7874.9|7873.9|7864.9|7863.9|315
1718200800000|2024-06-12 14:00:00|7867.4|7866.4|7869.4|7868.4|7869.9|7868.9|7862.6|7861.6|467
1718201100000|2024-06-12 14:05:00|7869.9|7868.9|7866.6|7865.6|7870.6|7869.6|7864.1|7863.1|360
1718201400000|2024-06-12 14:10:00|7866.9|7865.9|7869.7|7868.7|7872.2|7871.2|7865.2|7864.2|367
1718201700000|2024-06-12 14:15:00|7869.4|7868.4|7868.7|7867.7|7874.2|7873.2|7867.7|7866.7|342
1718202000000|2024-06-12 14:20:00|7868.9|7867.9|7865.4|7864.4|7869.7|7868.7|7862.4|7861.4|249
1718202300000|2024-06-12 14:25:00|7865.7|7864.7|7871.7|7870.7|7874.7|7873.7|7865.7|7864.7|417
1718202600000|2024-06-12 14:30:00|7871.4|7870.4|7868.9|7867.9|7871.9|7870.9|7865.9|7864.9|321
1718202900000|2024-06-12 14:35:00|7869.2|7868.2|7869.7|7868.7|7872.2|7871.2|7864.2|7863.2|284
1718203200000|2024-06-12 14:40:00|7870.2|7869.2|7864.7|7863.7|7871.2|7870.2|7863.7|7862.7|277
1718203500000|2024-06-12 14:45:00|7864.9|7863.9|7864.9|7863.9|7866.7|7865.7|7863.2|7862.2|248
1718203800000|2024-06-12 14:50:00|7864.7|7863.7|7863.9|7862.9|7866.2|7865.2|7858.7|7857.7|363
1718204100000|2024-06-12 14:55:00|7863.7|7862.7|7864.2|7863.2|7866.7|7865.7|7863.2|7862.2|445
1718204400000|2024-06-12 15:00:00|7863.9|7862.9|7863.7|7862.7|7866.4|7865.4|7860.4|7859.4|337
1718204700000|2024-06-12 15:05:00|7863.9|7862.9|7866.2|7865.2|7868.2|7867.2|7862.7|7861.7|490
1718205000000|2024-06-12 15:10:00|7866.4|7865.4|7863.9|7862.9|7867.7|7866.7|7862.7|7861.7|401
1718205300000|2024-06-12 15:15:00|7864.7|7863.7|7869.2|7868.2|7870.2|7869.2|7863.2|7862.2|559
1718205600000|2024-06-12 15:20:00|7869.4|7868.4|7872.2|7871.2|7872.7|7871.7|7867.9|7866.9|472
1718205900000|2024-06-12 15:25:00|7871.9|7870.9|7872.7|7871.7|7873.2|7872.2|7869.7|7868.7|827
1718206200000|2024-06-12 15:30:00|7873.2|7871.2|7866.7|7864.7|7873.7|7871.7|7866.2|7864.2|2566
1718206500000|2024-06-12 15:35:00|7865.9|7863.9|7858.7|7856.7|7865.9|7863.9|7858.7|7856.7|1367
1718206800000|2024-06-12 15:40:00|7858.2|7856.2|7859.4|7857.4|7860.9|7858.9|7857.2|7855.2|628
1718207100000|2024-06-12 15:45:00|7859.7|7857.7|7860.9|7858.9|7861.4|7859.4|7857.9|7855.9|128
1718207400000|2024-06-12 15:50:00|7861.2|7859.2|7862.9|7860.9|7862.9|7860.9|7856.9|7854.9|208
1718207700000|2024-06-12 15:55:00|7862.7|7860.7|7865.9|7863.9|7866.7|7864.7|7862.2|7860.2|772
1718208000000|2024-06-12 16:00:00|7865.7|7863.7|7866.7|7864.7|7867.2|7865.2|7864.4|7862.4|168
1718208300000|2024-06-12 16:05:00|7866.9|7864.9|7865.9|7863.9|7867.7|7865.7|7865.7|7863.7|153
1718208600000|2024-06-12 16:10:00|7865.7|7863.7|7866.7|7864.7|7866.7|7864.7|7864.7|7862.7|216
1718208900000|2024-06-12 16:15:00|7866.4|7864.4|7865.9|7863.9|7866.9|7864.9|7864.9|7862.9|79
1718209200000|2024-06-12 16:20:00|7865.7|7863.7|7867.4|7865.4|7867.7|7865.7|7865.2|7863.2|88
1718209500000|2024-06-12 16:25:00|7867.2|7865.2|7865.4|7863.4|7868.7|7866.7|7865.4|7863.4|96
1718209800000|2024-06-12 16:30:00|7865.2|7863.2|7862.9|7860.9|7865.7|7863.7|7862.7|7860.7|63
1718210100000|2024-06-12 16:35:00|7862.7|7860.7|7863.9|7861.9|7864.9|7862.9|7862.4|7860.4|61
1718210400000|2024-06-12 16:40:00|7864.2|7862.2|7866.2|7864.2|7866.2|7864.2|7863.9|7861.9|62
1718210700000|2024-06-12 16:45:00|7865.9|7863.9|7865.9|7863.9|7867.9|7865.9|7865.7|7863.7|87
1718211000000|2024-06-12 16:50:00|7865.7|7863.7|7862.7|7860.7|7866.2|7864.2|7862.4|7860.4|75
1718211300000|2024-06-12 16:55:00|7862.4|7860.4|7864.4|7862.4|7864.7|7862.7|7862.4|7860.4|65
1718211600000|2024-06-12 17:00:00|7864.7|7862.7|7863.7|7861.7|7868.9|7866.9|7863.7|7861.7|337
1718211900000|2024-06-12 17:05:00|7863.2|7861.2|7861.9|7859.9|7863.4|7861.4|7856.4|7854.4|347
1718212200000|2024-06-12 17:10:00|7861.7|7859.7|7861.9|7859.9|7863.7|7861.7|7859.2|7857.2|156
1718212500000|2024-06-12 17:15:00|7861.7|7859.7|7865.7|7863.7|7865.9|7863.9|7860.7|7858.7|52
1718212800000|2024-06-12 17:20:00|7865.9|7863.9|7866.9|7864.9|7867.4|7865.4|7865.7|7863.7|27
1718213100000|2024-06-12 17:25:00|7867.2|7865.2|7864.9|7862.9|7869.7|7867.7|7864.9|7862.9|31
1718213400000|2024-06-12 17:30:00|7865.2|7863.2|7862.4|7860.4|7865.4|7863.4|7858.4|7856.4|57
1718213700000|2024-06-12 17:35:00|7862.7|7860.7|7864.4|7862.4|7865.4|7863.4|7862.7|7860.7|26
1718214000000|2024-06-12 17:40:00|7864.2|7862.2|7859.4|7857.4|7864.4|7862.4|7859.4|7857.4|68
1718214300000|2024-06-12 17:45:00|7859.7|7857.7|7860.9|7858.9|7861.9|7859.9|7859.7|7857.7|58
1718214600000|2024-06-12 17:50:00|7861.2|7859.2|7862.9|7860.9|7862.9|7860.9|7859.9|7857.9|76
1718214900000|2024-06-12 17:55:00|7862.7|7860.7|7860.9|7858.9|7864.2|7862.2|7859.2|7857.2|93
1718215200000|2024-06-12 18:00:00|7861.2|7859.2|7851.7|7849.7|7862.4|7860.4|7847.4|7845.4|198
1718215500000|2024-06-12 18:05:00|7851.4|7849.4|7857.9|7855.9|7858.2|7856.2|7850.7|7848.7|201
1718215800000|2024-06-12 18:10:00|7858.2|7856.2|7858.7|7856.7|7862.9|7860.9|7855.7|7853.7|122
1718216100000|2024-06-12 18:15:00|7858.9|7856.9|7862.2|7860.2|7864.9|7862.9|7857.9|7855.9|61
1718216400000|2024-06-12 18:20:00|7862.4|7860.4|7861.2|7859.2|7862.9|7860.9|7859.9|7857.9|39
1718216700000|2024-06-12 18:25:00|7861.4|7859.4|7864.9|7862.9|7866.2|7864.2|7861.4|7859.4|69
1718217000000|2024-06-12 18:30:00|7865.2|7863.2|7865.2|7863.2|7870.2|7868.2|7859.9|7857.9|101
1718217300000|2024-06-12 18:35:00|7865.7|7863.7|7867.9|7865.9|7868.4|7866.4|7857.9|7855.9|95
1718217600000|2024-06-12 18:40:00|7867.7|7865.7|7858.9|7856.9|7868.4|7866.4|7856.4|7854.4|65
1718217900000|2024-06-12 18:45:00|7859.2|7857.2|7855.4|7853.4|7860.2|7858.2|7853.9|7851.9|74
1718218200000|2024-06-12 18:50:00|7855.2|7853.2|7855.7|7853.7|7859.2|7857.2|7851.9|7849.9|60
1718218500000|2024-06-12 18:55:00|7855.4|7853.4|7863.4|7861.4|7865.9|7863.9|7854.4|7852.4|102
1718218800000|2024-06-12 19:00:00|7863.2|7861.2|7863.9|7861.9|7867.9|7865.9|7862.7|7860.7|73
1718219100000|2024-06-12 19:05:00|7864.2|7862.2|7864.7|7862.7|7867.2|7865.2|7861.4|7859.4|66
1718219400000|2024-06-12 19:10:00|7864.4|7862.4|7865.2|7863.2|7867.7|7865.7|7862.4|7860.4|92
1718219700000|2024-06-12 19:15:00|7864.9|7862.9|7866.9|7864.9|7867.9|7865.9|7864.2|7862.2|98
1718220000000|2024-06-12 19:20:00|7866.4|7864.4|7855.4|7853.4|7869.9|7867.9|7855.4|7853.4|78
1718220300000|2024-06-12 19:25:00|7855.2|7853.2|7848.9|7846.9|7856.4|7854.4|7846.4|7844.4|194
1718220600000|2024-06-12 19:30:00|7849.2|7847.2|7848.9|7846.9|7852.9|7850.9|7845.9|7843.9|168
1718220900000|2024-06-12 19:35:00|7848.7|7846.7|7847.9|7845.9|7854.4|7852.4|7846.9|7844.9|152
1718221200000|2024-06-12 19:40:00|7848.2|7846.2|7846.2|7844.2|7850.4|7848.4|7843.9|7841.9|69
1718221500000|2024-06-12 19:45:00|7846.4|7844.4|7849.4|7847.4|7851.7|7849.7|7843.9|7841.9|119
1718221800000|2024-06-12 19:50:00|7849.7|7847.7|7851.9|7849.9|7853.9|7851.9|7846.4|7844.4|121
1718222100000|2024-06-12 19:55:00|7852.2|7850.2|7855.9|7853.9|7860.4|7858.4|7850.4|7848.4|249
1718222400000|2024-06-12 20:00:00|7857.9|7852.5|7853.2|7849.2|7859|7855|7852.9|7848.9|0
1718222700000|2024-06-12 20:05:00|7853.5|7849.5|7857.9|7853.9|7858.7|7854.7|7853.5|7849.5|0
1718223000000|2024-06-12 20:10:00|7858.1|7854.1|7854.9|7850.9|7858.7|7854.7|7854.9|7850.9|0
1718223300000|2024-06-12 20:15:00|7854.5|7850.5|7865.4|7861.4|7866.5|7862.5|7854.5|7850.5|0
1718223600000|2024-06-12 20:20:00|7865.7|7861.7|7866.7|7862.7|7868.2|7864.2|7864.5|7860.5|0
1718223900000|2024-06-12 20:25:00|7866.9|7862.9|7865.1|7861.1|7867|7863|7864.8|7860.8|0
1718224200000|2024-06-12 20:30:00|7865.9|7861.9|7866.2|7862.2|7866.9|7862.9|7865.1|7861.1|0
1718224500000|2024-06-12 20:35:00|7866|7862|7868.8|7864.8|7870.2|7866.2|7865.9|7861.9|0
1718224800000|2024-06-12 20:40:00|7868.5|7864.5|7871.3|7867.3|7871.3|7867.3|7868.4|7864.4|0
1718225100000|2024-06-12 20:45:00|7869.9|7865.9|7872.8|7868.8|7872.8|7868.8|7869.6|7865.6|0
1718225400000|2024-06-12 20:50:00|7872.5|7868.5|7871|7867|7872.8|7868.8|7869.8|7865.8|0
1718225700000|2024-06-12 20:55:00|7870.9|7866.9|7872.2|7868.2|7872.2|7868.2|7869.5|7865.5|0
1718226000000|2024-06-12 21:00:00|7872.8|7868.8|7870.5|7866.5|7872.8|7868.8|7870.5|7866.5|0
1718226300000|2024-06-12 21:05:00|7870.7|7866.7|7867.8|7863.8|7870.7|7866.7|7867.7|7863.7|0
1718226600000|2024-06-12 21:10:00|7867.7|7863.7|7867.2|7863.2|7868|7864|7867|7863|0
1718226900000|2024-06-12 21:15:00|7866.7|7862.7|7866.7|7862.7|7867.5|7863.5|7866.6|7862.6|0
1718227200000|2024-06-12 21:20:00|7866.3|7862.3|7866.7|7862.7|7866.9|7862.9|7865.6|7861.6|0
1718227800000|2024-06-12 21:30:00|7867.2|7863.2|7866.7|7862.7|7867.3|7863.3|7866.7|7862.7|0
1718228100000|2024-06-12 21:35:00|7867|7863|7867|7863|7867|7863|7865.8|7861.8|0
1718228400000|2024-06-12 21:40:00|7866.7|7862.7|7867.3|7863.3|7867.4|7863.4|7866.6|7862.6|0
1718228700000|2024-06-12 21:45:00|7867.4|7863.4|7868.7|7864.7|7868.7|7864.7|7867.1|7863.1|0
1718229000000|2024-06-12 21:50:00|7868.4|7864.4|7867.7|7863.7|7868.4|7864.4|7867|7863|0
1718229300000|2024-06-12 21:55:00|7867.8|7863.8|7867.8|7863.8|7868.1|7864.1|7867.6|7863.6|0
1718229600000|2024-06-12 22:00:00|7870.3|7866.3|7868.8|7864.8|7871.7|7867.7|7867|7863|0
1718229900000|2024-06-12 22:05:00|7868.7|7864.7|7869.4|7865.4|7869.8|7865.8|7868.4|7864.4|0
1718230200000|2024-06-12 22:10:00|7869.2|7865.2|7869.1|7865.1|7870.5|7866.5|7866.7|7862.7|0
1718230500000|2024-06-12 22:15:00|7869.2|7865.2|7870.3|7866.3|7870.3|7866.3|7867.7|7863.7|0
1718230800000|2024-06-12 22:20:00|7870.7|7866.7|7872.2|7868.2|7872.3|7868.3|7870.7|7866.7|0
1718231100000|2024-06-12 22:25:00|7872.3|7868.3|7870.7|7866.7|7872.5|7868.5|7870.7|7866.7|0
1718231400000|2024-06-12 22:30:00|7870.8|7866.8|7871.4|7867.4|7871.4|7867.4|7870.7|7866.7|0
1718231700000|2024-06-12 22:35:00|7871.2|7867.2|7871.1|7867.1|7871.4|7867.4|7870.7|7866.7|0
1718232000000|2024-06-12 22:40:00|7871|7867|7870.7|7866.7|7871.1|7867.1|7870|7866|0
1718232300000|2024-06-12 22:45:00|7870.4|7866.4|7870.7|7866.7|7870.9|7866.9|7870|7866|0
1718232600000|2024-06-12 22:50:00|7870.4|7866.4|7870.7|7866.7|7871.1|7867.1|7870.3|7866.3|0
1718232900000|2024-06-12 22:55:00|7870.4|7866.4|7868.9|7864.9|7870.4|7866.4|7868.9|7864.9|0
1718233200000|2024-06-12 23:00:00|7869.2|7865.2|7868.1|7864.1|7869.2|7865.2|7868.1|7864.1|0
1718233500000|2024-06-12 23:05:00|7867.5|7863.5|7868.9|7864.9|7868.9|7864.9|7865.9|7861.9|0
1718233800000|2024-06-12 23:10:00|7869.2|7865.2|7870.3|7866.3|7870.7|7866.7|7868.6|7864.6|0
1718234100000|2024-06-12 23:15:00|7868.2|7864.2|7867.7|7863.7|7868.2|7864.2|7867.1|7863.1|0
1718234400000|2024-06-12 23:20:00|7867.4|7863.4|7868.2|7864.2|7868.2|7864.2|7867.4|7863.4|0
1718234700000|2024-06-12 23:25:00|7867.7|7863.7|7866.2|7862.2|7867.7|7863.7|7865.6|7861.6|0
1718235000000|2024-06-12 23:30:00|7868.6|7864.6|7868.5|7864.5|7868.8|7864.8|7867.4|7863.4|0
1718235300000|2024-06-12 23:35:00|7868.4|7864.4|7868.5|7864.5|7868.8|7864.8|7868.1|7864.1|0
1718235600000|2024-06-12 23:40:00|7868.6|7864.6|7868.8|7864.8|7868.9|7864.9|7868.1|7864.1|0
1718235900000|2024-06-12 23:45:00|7868.9|7864.9|7868.8|7864.8|7869.6|7865.6|7868.8|7864.8|0
1718236200000|2024-06-12 23:50:00|7868.9|7864.9|7869.9|7865.9|7870.6|7866.6|7868.8|7864.8|0
1718236500000|2024-06-12 23:55:00|7869.7|7865.7|7869.9|7865.9|7869.9|7865.9|7869.2|7865.2|0
1718236800000|2024-06-13 00:00:00|7869.6|7865.6|7866.8|7862.8|7871.3|7867.3|7866.2|7862.2|0
1718237100000|2024-06-13 00:05:00|7866.9|7862.9|7868.3|7864.3|7868.7|7864.7|7866.8|7862.8|0
1718237400000|2024-06-13 00:10:00|7868.7|7864.7|7866.1|7862.1|7868.7|7864.7|7866.1|7862.1|0
1718237700000|2024-06-13 00:15:00|7863.2|7859.2|7856.8|7853.8|7863.6|7859.6|7853.1|7850.1|0
1718238000000|2024-06-13 00:20:00|7858.3|7855.3|7856.8|7853.8|7858.4|7855.4|7853.8|7850.8|0
1718238300000|2024-06-13 00:25:00|7855.3|7852.3|7855.3|7852.3|7855.3|7852.3|7855.3|7852.3|0
1718238600000|2024-06-13 00:30:00|7853.8|7850.8|7858.4|7855.4|7858.4|7855.4|7853.7|7850.7|0
1718238900000|2024-06-13 00:35:00|7858.3|7855.3|7856.8|7853.8|7858.4|7855.4|7856.8|7853.8|0
1718239200000|2024-06-13 00:40:00|7858.3|7855.3|7855.3|7852.3|7858.4|7855.4|7855.3|7852.3|0
1718239500000|2024-06-13 00:45:00|7853.8|7850.8|7855.3|7852.3|7855.3|7852.3|7853.8|7850.8|0
1718239800000|2024-06-13 00:50:00|7853.8|7850.8|7856.9|7853.9|7856.9|7853.9|7853.8|7850.8|0
1718240100000|2024-06-13 00:55:00|7855.4|7852.4|7855.4|7852.4|7856.9|7853.9|7855.4|7852.4|0
1718240400000|2024-06-13 01:00:00|7856.9|7853.9|7856.9|7853.9|7858.4|7855.4|7856.9|7853.9|0
1718240700000|2024-06-13 01:05:00|7858.4|7855.4|7855.4|7852.4|7858.4|7855.4|7853.8|7850.8|0
1718241000000|2024-06-13 01:10:00|7856.9|7853.9|7856.9|7853.9|7856.9|7853.9|7855.4|7852.4|0
1718241300000|2024-06-13 01:15:00|7858.4|7855.4|7858.4|7855.4|7859.9|7856.9|7856.9|7853.9|0
1718241600000|2024-06-13 01:20:00|7856.9|7853.9|7856.9|7853.9|7858.4|7855.4|7856.9|7853.9|0
1718241900000|2024-06-13 01:25:00|7855.4|7852.4|7855.5|7852.5|7855.5|7852.5|7853.9|7850.9|0
1718242200000|2024-06-13 01:30:00|7857|7854|7858.5|7855.5|7860.1|7857.1|7857|7854|0
1718242500000|2024-06-13 01:35:00|7860.1|7857.1|7857.1|7854.1|7860.1|7857.1|7857|7854|0
1718242800000|2024-06-13 01:40:00|7855.6|7852.6|7857.1|7854.1|7858.6|7855.6|7855.6|7852.6|0
1718243100000|2024-06-13 01:45:00|7857|7854|7855.5|7852.5|7857.1|7854.1|7855.5|7852.5|0
1718243400000|2024-06-13 01:50:00|7854|7851|7852.4|7849.4|7854|7851|7852.4|7849.4|0
1718243700000|2024-06-13 01:55:00|7853.9|7850.9|7855.5|7852.5|7855.5|7852.5|7853.9|7850.9|0
1718244000000|2024-06-13 02:00:00|7854|7851|7855.5|7852.5|7855.5|7852.5|7853.9|7850.9|0
1718244300000|2024-06-13 02:05:00|7855.4|7852.4|7855.5|7852.5|7855.5|7852.5|7855.4|7852.4|0
1718244600000|2024-06-13 02:10:00|7855.4|7852.4|7855.4|7852.4|7856.9|7853.9|7855.4|7852.4|0
1718244900000|2024-06-13 02:15:00|7853.9|7850.9|7855.4|7852.4|7855.4|7852.4|7853.1|7850.1|0
1718245200000|2024-06-13 02:20:00|7853.9|7850.9|7853.9|7850.9|7854.7|7851.7|7853.9|7850.9|0
1718245500000|2024-06-13 02:25:00|7852.4|7849.4|7850.8|7847.8|7853.9|7850.9|7850.8|7847.8|0
1718245800000|2024-06-13 02:30:00|7850.9|7847.9|7852.3|7849.3|7852.4|7849.4|7850.8|7847.8|0
1718246100000|2024-06-13 02:35:00|7850.8|7847.8|7849.3|7846.3|7852.3|7849.3|7849.3|7846.3|0
1718246400000|2024-06-13 02:40:00|7850.8|7847.8|7850.8|7847.8|7850.8|7847.8|7850.8|7847.8|0
1718246700000|2024-06-13 02:45:00|7850.7|7847.7|7850.7|7847.7|7850.8|7847.8|7849.2|7846.2|0
1718247000000|2024-06-13 02:50:00|7850.8|7847.8|7850.8|7847.8|7850.8|7847.8|7850.7|7847.7|0
1718247300000|2024-06-13 02:55:00|7852.3|7849.3|7852.3|7849.3|7852.3|7849.3|7852.3|7849.3|0
1718247600000|2024-06-13 03:00:00|7850.8|7847.8|7852.3|7849.3|7852.3|7849.3|7850.8|7847.8|0
1718247900000|2024-06-13 03:05:00|7851.6|7848.6|7852.3|7849.3|7852.4|7849.4|7850.8|7847.8|0
1718248200000|2024-06-13 03:10:00|7850.8|7847.8|7852.4|7849.4|7852.4|7849.4|7850.8|7847.8|0
1718248500000|2024-06-13 03:15:00|7851.6|7848.6|7852.4|7849.4|7852.4|7849.4|7851.6|7848.6|0
1718248800000|2024-06-13 03:20:00|7850.9|7847.9|7852.4|7849.4|7852.4|7849.4|7850.9|7847.9|0
1718249100000|2024-06-13 03:25:00|7851.6|7848.6|7852.4|7849.4|7852.4|7849.4|7850.9|7847.9|0
1718249400000|2024-06-13 03:30:00|7853.9|7850.9|7853.9|7850.9|7853.9|7850.9|7853.9|7850.9|0
1718250000000|2024-06-13 03:40:00|7855.4|7852.4|7855.4|7852.4|7855.5|7852.5|7855.4|7852.4|0
1718250300000|2024-06-13 03:45:00|7853.9|7850.9|7857|7854|7857|7854|7853.9|7850.9|0
1718250600000|2024-06-13 03:50:00|7856.2|7853.2|7857|7854|7857|7854|7855.5|7852.5|0
1718251800000|2024-06-13 04:10:00|7855.5|7852.5|7855.5|7852.5|7855.5|7852.5|7855.5|7852.5|0
1718252400000|2024-06-13 04:20:00|7854|7851|7853.9|7850.9|7854|7851|7853.9|7850.9|0
1718252700000|2024-06-13 04:25:00|7852.4|7849.4|7852.5|7849.5|7852.5|7849.5|7852.4|7849.4|0
1718253000000|2024-06-13 04:30:00|7853.2|7850.2|7855.5|7852.5|7857.1|7854.1|7852.5|7849.5|0
1718253300000|2024-06-13 04:35:00|7857.1|7854.1|7857|7854|7857.1|7854.1|7857|7854|0
1718253600000|2024-06-13 04:40:00|7857.1|7854.1|7857.1|7854.1|7857.1|7854.1|7857|7854|0
1718253900000|2024-06-13 04:45:00|7858.6|7855.6|7860.1|7857.1|7860.1|7857.1|7858.6|7855.6|0
1718254200000|2024-06-13 04:50:00|7858.6|7855.6|7858.6|7855.6|7858.6|7855.6|7858.6|7855.6|0
1718254500000|2024-06-13 04:55:00|7860.1|7857.1|7860.1|7857.1|7860.1|7857.1|7858.6|7855.6|0
1718254800000|2024-06-13 05:00:00|7858.6|7855.6|7855.5|7852.5|7858.6|7855.6|7855.5|7852.5|0
1718255400000|2024-06-13 05:10:00|7857|7854|7857|7854|7857|7854|7855.5|7852.5|0
1718255700000|2024-06-13 05:15:00|7855.5|7852.5|7851.6|7848.6|7855.5|7852.5|7850.9|7847.9|0
1718256000000|2024-06-13 05:20:00|7852.4|7849.4|7851.1|7848.1|7852.4|7849.4|7850.8|7847.8|0
1718256300000|2024-06-13 05:25:00|7849.6|7846.6|7849.6|7846.6|7849.6|7846.6|7848.1|7845.1|0
1718256600000|2024-06-13 05:30:00|7849.7|7846.7|7848.1|7845.1|7849.7|7846.7|7847.3|7844.3|0
1718256900000|2024-06-13 05:35:00|7849.6|7846.6|7848.2|7845.2|7849.6|7846.6|7848.1|7845.1|0
1718257200000|2024-06-13 05:40:00|7848.1|7845.1|7846.5|7843.5|7848.1|7845.1|7846.5|7843.5|0
1718257500000|2024-06-13 05:45:00|7846.4|7843.4|7844.2|7841.2|7846.5|7843.5|7843.5|7840.5|0
1718257800000|2024-06-13 05:50:00|7845.7|7842.7|7844.2|7841.2|7845.7|7842.7|7844.2|7841.2|0
1718258100000|2024-06-13 05:55:00|7843.4|7840.4|7842.7|7839.7|7844.2|7841.2|7839.6|7836.6|0
1718258400000|2024-06-13 06:00:00|7841.2|7838.2|7844.3|7842.3|7849.6|7847.6|7840.1|7836.1|508
1718258700000|2024-06-13 06:05:00|7844.1|7842.1|7847.1|7845.1|7849.6|7847.6|7843.3|7841.3|159
1718259000000|2024-06-13 06:10:00|7847.3|7845.3|7845.8|7843.8|7853.3|7851.3|7845.6|7843.6|187
1718259300000|2024-06-13 06:15:00|7846.1|7844.1|7846.3|7844.3|7850.3|7848.3|7844.6|7842.6|83
1718259600000|2024-06-13 06:20:00|7846.1|7844.1|7852.3|7850.3|7856.8|7854.8|7845.6|7843.6|108
1718259900000|2024-06-13 06:25:00|7852.6|7850.6|7855.3|7853.3|7856.6|7854.6|7849.3|7847.3|79
1718260200000|2024-06-13 06:30:00|7855.6|7853.6|7857.3|7855.3|7859.3|7857.3|7853.3|7851.3|63
1718260500000|2024-06-13 06:35:00|7857.6|7855.6|7860.8|7858.8|7866.8|7864.8|7857.6|7855.6|150
1718260800000|2024-06-13 06:40:00|7860.6|7858.6|7863.3|7861.3|7864.1|7862.1|7860.1|7858.1|31
1718261100000|2024-06-13 06:45:00|7863.6|7861.6|7859.1|7857.1|7865.8|7863.8|7859.1|7857.1|52
1718261400000|2024-06-13 06:50:00|7859.3|7857.3|7855.8|7853.8|7861.1|7859.1|7855.8|7853.8|65
1718261700000|2024-06-13 06:55:00|7856.1|7854.1|7858.3|7856.3|7860.1|7858.1|7856.1|7854.1|134
1718262000000|2024-06-13 07:00:00|7857.8|7856.8|7850.6|7849.6|7859.6|7858.6|7848.1|7847.1|1204
1718262300000|2024-06-13 07:05:00|7850.3|7849.3|7850.1|7849.1|7858.8|7857.8|7849.3|7848.3|799
1718262600000|2024-06-13 07:10:00|7850.8|7849.8|7852.1|7851.1|7852.1|7851.1|7843.3|7842.3|445
1718262900000|2024-06-13 07:15:00|7852.3|7851.3|7842.6|7841.6|7853.1|7852.1|7840.8|7839.8|416
1718263200000|2024-06-13 07:20:00|7842.3|7841.3|7836.6|7835.6|7843.3|7842.3|7835.6|7834.6|358
1718263500000|2024-06-13 07:25:00|7836.3|7835.3|7839.8|7838.8|7844.1|7843.1|7836.3|7835.3|283
1718263800000|2024-06-13 07:30:00|7840.1|7839.1|7840.8|7839.8|7842.8|7841.8|7835.8|7834.8|366
1718264100000|2024-06-13 07:35:00|7841.1|7840.1|7832.1|7831.1|7841.8|7840.8|7829.1|7828.1|293
1718264400000|2024-06-13 07:40:00|7831.8|7830.8|7838.8|7837.8|7839.1|7838.1|7830.6|7829.6|233
1718264700000|2024-06-13 07:45:00|7839.1|7838.1|7841.3|7840.3|7849.8|7848.8|7839.1|7838.1|354
1718265000000|2024-06-13 07:50:00|7841.6|7840.6|7838.6|7837.6|7843.8|7842.8|7836.8|7835.8|213
1718265300000|2024-06-13 07:55:00|7838.8|7837.8|7832.8|7831.8|7840.8|7839.8|7832.3|7831.3|247
1718265600000|2024-06-13 08:00:00|7832.6|7831.6|7829.1|7828.1|7832.6|7831.6|7825.8|7824.8|310
1718265900000|2024-06-13 08:05:00|7828.8|7827.8|7824.8|7823.8|7830.6|7829.6|7823.8|7822.8|346
1718266200000|2024-06-13 08:10:00|7825.1|7824.1|7818.2|7817.2|7825.7|7824.7|7817.7|7816.7|909
1718266500000|2024-06-13 08:15:00|7818.5|7817.5|7814.7|7813.7|7818.5|7817.5|7813.2|7812.2|437
1718266800000|2024-06-13 08:20:00|7814.5|7813.5|7823|7822|7823|7822|7814.5|7813.5|412
1718267100000|2024-06-13 08:25:00|7822.7|7821.7|7816|7815|7823.7|7822.7|7814.2|7813.2|224
1718267400000|2024-06-13 08:30:00|7815.7|7814.7|7811|7810|7816.5|7815.5|7808.7|7807.7|510
1718267700000|2024-06-13 08:35:00|7811.2|7810.2|7814.2|7813.2|7815.5|7814.5|7807.2|7806.2|218
1718268000000|2024-06-13 08:40:00|7814.5|7813.5|7806.7|7805.7|7815|7814|7805.5|7804.5|278
1718268300000|2024-06-13 08:45:00|7807|7806|7802.2|7801.2|7808.2|7807.2|7800.5|7799.5|526
1718268600000|2024-06-13 08:50:00|7802.5|7801.5|7798|7797|7802.7|7801.7|7797.7|7796.7|414
1718268900000|2024-06-13 08:55:00|7797.7|7796.7|7805.2|7804.2|7805.7|7804.7|7797.7|7796.7|252
1718269200000|2024-06-13 09:00:00|7805.5|7804.5|7806.2|7805.2|7807.5|7806.5|7803.2|7802.2|582
1718269500000|2024-06-13 09:05:00|7806.5|7805.5|7805.7|7804.7|7814.2|7813.2|7804.5|7803.5|338
1718269800000|2024-06-13 09:10:00|7806|7805|7806.7|7805.7|7807|7806|7801.5|7800.5|256
1718270100000|2024-06-13 09:15:00|7807|7806|7803.2|7802.2|7808.2|7807.2|7799.2|7798.2|804
1718270400000|2024-06-13 09:20:00|7803.5|7802.5|7795|7794|7804|7803|7794.2|7793.2|169
1718270700000|2024-06-13 09:25:00|7794.7|7793.7|7788.2|7787.2|7795.7|7794.7|7787.2|7786.2|396
1718271000000|2024-06-13 09:30:00|7788.5|7787.5|7788.2|7787.2|7793|7792|7785.2|7784.2|1352
1718271300000|2024-06-13 09:35:00|7788.5|7787.5|7784|7783|7789.7|7788.7|7783.5|7782.5|264
1718271600000|2024-06-13 09:40:00|7784.2|7783.2|7783.2|7782.2|7785.2|7784.2|7780.5|7779.5|373
1718271900000|2024-06-13 09:45:00|7783|7782|7780.7|7779.7|7788|7787|7779.7|7778.7|267
1718272200000|2024-06-13 09:50:00|7781|7780|7779.7|7778.7|7784.7|7783.7|7779.2|7778.2|321
1718272500000|2024-06-13 09:55:00|7780|7779|7782|7781|7784.5|7783.5|7778.5|7777.5|1380
1718272800000|2024-06-13 10:00:00|7783.2|7782.2|7779.7|7778.7|7785|7784|7778|7777|402
1718273100000|2024-06-13 10:05:00|7780|7779|7771.2|7770.2|7780|7779|7771|7770|457
1718273400000|2024-06-13 10:10:00|7771|7770|7764|7763|7771|7770|7763.5|7762.5|468
1718273700000|2024-06-13 10:15:00|7764.2|7763.2|7759|7758|7767|7766|7754.7|7753.7|717
1718274000000|2024-06-13 10:20:00|7758.7|7757.7|7764|7763|7764.7|7763.7|7757.2|7756.2|575
1718274300000|2024-06-13 10:25:00|7763.7|7762.7|7767.2|7766.2|7768|7767|7763|7762|619
1718274600000|2024-06-13 10:30:00|7767.5|7766.5|7760.7|7759.7|7768.7|7767.7|7760.5|7759.5|579
1718274900000|2024-06-13 10:35:00|7761|7760|7762.2|7761.2|7764|7763|7760.5|7759.5|296
1718275200000|2024-06-13 10:40:00|7762|7761|7759.7|7758.7|7763.5|7762.5|7759.7|7758.7|140
1718275500000|2024-06-13 10:45:00|7760|7759|7760.7|7759.7|7761.2|7760.2|7756.7|7755.7|332
1718275800000|2024-06-13 10:50:00|7760.2|7759.2|7756|7755|7760.7|7759.7|7753.7|7752.7|197
1718276100000|2024-06-13 10:55:00|7755.7|7754.7|7760.7|7759.7|7763.5|7762.5|7755.7|7754.7|298
1718276400000|2024-06-13 11:00:00|7760.2|7759.2|7761.2|7760.2|7764.2|7763.2|7759.7|7758.7|542
1718276700000|2024-06-13 11:05:00|7761.5|7760.5|7766.2|7765.2|7766.7|7765.7|7760.2|7759.2|263
1718277000000|2024-06-13 11:10:00|7766|7765|7774.7|7773.7|7775|7774|7765.2|7764.2|171
1718277300000|2024-06-13 11:15:00|7775|7774|7771.7|7770.7|7778.2|7777.2|7771.2|7770.2|319
1718277600000|2024-06-13 11:20:00|7772|7771|7770|7769|7772.7|7771.7|7767.2|7766.2|156
1718277900000|2024-06-13 11:25:00|7770.2|7769.2|7770.2|7769.2|7773.2|7772.2|7768.5|7767.5|1203
1718278200000|2024-06-13 11:30:00|7770.5|7769.5|7769.2|7768.2|7772.7|7771.7|7768|7767|124
1718278500000|2024-06-13 11:35:00|7769|7768|7769|7768|7773.2|7772.2|7768|7767|159
1718278800000|2024-06-13 11:40:00|7769.2|7768.2|7770.9|7769.9|7772.7|7771.7|7767.2|7766.2|316
1718279100000|2024-06-13 11:45:00|7770.7|7769.7|7775.2|7774.2|7775.9|7774.9|7768.7|7767.7|137
1718279400000|2024-06-13 11:50:00|7774.9|7773.9|7774.9|7773.9|7776.4|7775.4|7772.4|7771.4|298
1718279700000|2024-06-13 11:55:00|7774.7|7773.7|7770.4|7769.4|7774.9|7773.9|7769.4|7768.4|3103
1718280000000|2024-06-13 12:00:00|7770.7|7769.7|7772.2|7771.2|7776.2|7775.2|7770.2|7769.2|190
1718280300000|2024-06-13 12:05:00|7771.9|7770.9|7775.2|7774.2|7775.7|7774.7|7770.7|7769.7|210
1718280600000|2024-06-13 12:10:00|7774.9|7773.9|7778.4|7777.4|7782.7|7781.7|7774.9|7773.9|307
1718280900000|2024-06-13 12:15:00|7778.2|7777.2|7772.9|7771.9|7779.9|7778.9|7772.9|7771.9|172
1718281200000|2024-06-13 12:20:00|7773.2|7772.2|7775.9|7774.9|7777.9|7776.9|7771.9|7770.9|158
1718281500000|2024-06-13 12:25:00|7775.7|7774.7|7775.9|7774.9|7778.4|7777.4|7774.7|7773.7|202
1718281800000|2024-06-13 12:30:00|7775.2|7774.2|7786.4|7785.4|7789.4|7788.4|7774.2|7773.2|3075
1718282100000|2024-06-13 12:35:00|7786.7|7785.7|7778.7|7777.7|7787.7|7786.7|7776.4|7775.4|448
1718282400000|2024-06-13 12:40:00|7778.4|7777.4|7779.4|7778.4|7780.9|7779.9|7775.7|7774.7|261
1718282700000|2024-06-13 12:45:00|7779.2|7778.2|7775.4|7774.4|7783.9|7782.9|7774.7|7773.7|357
1718283000000|2024-06-13 12:50:00|7775.7|7774.7|7786.2|7785.2|7786.9|7785.9|7775.2|7774.2|250
1718283300000|2024-06-13 12:55:00|7785.9|7784.9|7772.7|7771.7|7789.2|7788.2|7772.2|7771.2|430
1718283600000|2024-06-13 13:00:00|7772.2|7771.2|7771.9|7770.9|7779.2|7778.2|7770.9|7769.9|295
1718283900000|2024-06-13 13:05:00|7771.7|7770.7|7763.7|7762.7|7773.4|7772.4|7763.2|7762.2|417
1718284200000|2024-06-13 13:10:00|7763.9|7762.9|7767.2|7766.2|7771.9|7770.9|7763.7|7762.7|306
1718284500000|2024-06-13 13:15:00|7766.9|7765.9|7764.2|7763.2|7768.2|7767.2|7763.4|7762.4|658
1718284800000|2024-06-13 13:20:00|7763.9|7762.9|7767.4|7766.4|7768.4|7767.4|7760.7|7759.7|403
1718285100000|2024-06-13 13:25:00|7767.2|7766.2|7765.7|7764.7|7770.7|7769.7|7765.4|7764.4|573
1718285400000|2024-06-13 13:30:00|7765.4|7764.4|7759.7|7758.7|7769.2|7768.2|7756.7|7755.7|669
1718285700000|2024-06-13 13:35:00|7759.9|7758.9|7755.4|7754.4|7760.4|7759.4|7751.9|7750.9|359
1718286000000|2024-06-13 13:40:00|7755.7|7754.7|7741.7|7740.7|7757.2|7756.2|7741.7|7740.7|464
1718286300000|2024-06-13 13:45:00|7741.9|7740.9|7733.2|7732.2|7743.2|7742.2|7732.2|7731.2|688
1718286600000|2024-06-13 13:50:00|7733.4|7732.4|7723.4|7722.4|7735.7|7734.7|7721.7|7720.7|1052
1718286900000|2024-06-13 13:55:00|7723.2|7722.2|7719.4|7718.4|7723.9|7722.9|7715.7|7714.7|918
1718287200000|2024-06-13 14:00:00|7719.2|7718.2|7722.4|7721.4|7727.2|7726.2|7718.4|7717.4|1035
1718287500000|2024-06-13 14:05:00|7722.2|7721.2|7723.7|7722.7|7726.7|7725.7|7716.2|7715.2|592
1718287800000|2024-06-13 14:10:00|7723.9|7722.9|7717.4|7716.4|7724.6|7723.6|7717.4|7716.4|629
1718288100000|2024-06-13 14:15:00|7716.6|7715.6|7718.4|7717.4|7720.4|7719.4|7715.9|7714.9|696
1718288400000|2024-06-13 14:20:00|7718.1|7717.1|7718.6|7717.6|7721.9|7720.9|7709.6|7708.6|1539
1718288700000|2024-06-13 14:25:00|7718.9|7717.9|7716.1|7715.1|7723.1|7722.1|7704.9|7703.9|2090
1718289000000|2024-06-13 14:30:00|7715.9|7714.9|7708.6|7707.6|7717.9|7716.9|7706.4|7705.4|857
1718289300000|2024-06-13 14:35:00|7708.9|7707.9|7725.9|7724.9|7725.9|7724.9|7708.6|7707.6|1599
1718289600000|2024-06-13 14:40:00|7725.6|7724.6|7725.6|7724.6|7728.6|7727.6|7718.6|7717.6|398
1718289900000|2024-06-13 14:45:00|7725.4|7724.4|7720.9|7719.9|7726.6|7725.6|7717.4|7716.4|965
1718290200000|2024-06-13 14:50:00|7720.4|7719.4|7717.6|7716.6|7722.6|7721.6|7717.6|7716.6|318
1718290500000|2024-06-13 14:55:00|7717.9|7716.9|7718.4|7717.4|7721.4|7720.4|7715.4|7714.4|1073
1718290800000|2024-06-13 15:00:00|7718.1|7717.1|7707.6|7706.6|7718.4|7717.4|7707.1|7706.1|693
1718291100000|2024-06-13 15:05:00|7707.9|7706.9|7702.4|7701.4|7710.9|7709.9|7701.9|7700.9|1052
1718291400000|2024-06-13 15:10:00|7701.9|7700.9|7695.9|7694.9|7708.4|7707.4|7695.1|7694.1|1538
1718291700000|2024-06-13 15:15:00|7696.9|7695.9|7698.9|7697.9|7699.1|7698.1|7692.4|7691.4|1432
1718292000000|2024-06-13 15:20:00|7699.1|7698.1|7702.9|7701.9|7702.9|7701.9|7694.9|7693.9|959
1718292300000|2024-06-13 15:25:00|7702.6|7701.6|7701.1|7700.1|7706.4|7705.4|7700.1|7699.1|1288
1718292600000|2024-06-13 15:30:00|7701.6|7699.6|7709.6|7707.6|7711.6|7709.6|7701.6|7699.6|3214
1718292900000|2024-06-13 15:35:00|7709.9|7707.9|7705.6|7703.6|7710.4|7708.4|7704.1|7702.1|1595
1718293200000|2024-06-13 15:40:00|7705.9|7703.9|7704.4|7702.4|7707.6|7705.6|7701.9|7699.9|684
1718293500000|2024-06-13 15:45:00|7703.9|7701.9|7705.4|7703.4|7706.6|7704.6|7700.6|7698.6|215
1718293800000|2024-06-13 15:50:00|7705.6|7703.6|7706.1|7704.1|7707.1|7705.1|7704.1|7702.1|297
1718294100000|2024-06-13 15:55:00|7706.4|7704.4|7704.9|7702.9|7707.4|7705.4|7704.6|7702.6|166
1718294400000|2024-06-13 16:00:00|7704.6|7702.6|7700.9|7698.9|7705.4|7703.4|7697.1|7695.1|334
1718294700000|2024-06-13 16:05:00|7701.1|7699.1|7703.4|7701.4|7706.6|7704.6|7701.1|7699.1|129
1718295000000|2024-06-13 16:10:00|7703.1|7701.1|7705.1|7703.1|7706.6|7704.6|7702.1|7700.1|72
1718295300000|2024-06-13 16:15:00|7704.9|7702.9|7700.4|7698.4|7705.4|7703.4|7698.1|7696.1|153
1718295600000|2024-06-13 16:20:00|7700.6|7698.6|7697.6|7695.6|7702.6|7700.6|7696.6|7694.6|248
1718295900000|2024-06-13 16:25:00|7697.4|7695.4|7697.1|7695.1|7698.1|7696.1|7693.9|7691.9|129
1718296200000|2024-06-13 16:30:00|7697.4|7695.4|7706.6|7704.6|7707.1|7705.1|7695.4|7693.4|159
1718296500000|2024-06-13 16:35:00|7706.4|7704.4|7705.6|7703.6|7706.6|7704.6|7703.6|7701.6|58
1718296800000|2024-06-13 16:40:00|7705.9|7703.9|7710.6|7708.6|7710.9|7708.9|7704.6|7702.6|107
1718297100000|2024-06-13 16:45:00|7710.9|7708.9|7708.1|7706.1|7713.4|7711.4|7706.9|7704.9|316
1718297400000|2024-06-13 16:50:00|7707.9|7705.9|7709.6|7707.6|7711.9|7709.9|7704.4|7702.4|197
1718297700000|2024-06-13 16:55:00|7709.4|7707.4|7706.9|7704.9|7709.6|7707.6|7705.4|7703.4|128
1718298000000|2024-06-13 17:00:00|7706.6|7704.6|7711.1|7709.1|7712.6|7710.6|7705.9|7703.9|168
1718298300000|2024-06-13 17:05:00|7710.9|7708.9|7711.9|7709.9|7714.1|7712.1|7710.9|7708.9|94
1718298600000|2024-06-13 17:10:00|7712.4|7710.4|7715.9|7713.9|7716.6|7714.6|7712.1|7710.1|89
1718298900000|2024-06-13 17:15:00|7716.1|7714.1|7711.1|7709.1|7716.1|7714.1|7710.4|7708.4|48
1718299200000|2024-06-13 17:20:00|7710.9|7708.9|7711.4|7709.4|7712.6|7710.6|7709.9|7707.9|29
1718299500000|2024-06-13 17:25:00|7711.1|7709.1|7711.1|7709.1|7712.9|7710.9|7709.6|7707.6|103
1718299800000|2024-06-13 17:30:00|7711.4|7709.4|7708.1|7706.1|7712.1|7710.1|7707.6|7705.6|44
1718300100000|2024-06-13 17:35:00|7707.9|7705.9|7709.1|7707.1|7709.1|7707.1|7706.1|7704.1|48
1718300400000|2024-06-13 17:40:00|7709.4|7707.4|7709.6|7707.6|7712.1|7710.1|7709.4|7707.4|36
1718300700000|2024-06-13 17:45:00|7709.4|7707.4|7711.6|7709.6|7711.6|7709.6|7706.9|7704.9|87
1718301000000|2024-06-13 17:50:00|7711.9|7709.9|7712.4|7710.4|7713.6|7711.6|7711.9|7709.9|26
1718301300000|2024-06-13 17:55:00|7712.6|7710.6|7711.6|7709.6|7713.1|7711.1|7710.4|7708.4|63
1718301600000|2024-06-13 18:00:00|7711.4|7709.4|7709.6|7707.6|7712.9|7710.9|7709.1|7707.1|65
1718301900000|2024-06-13 18:05:00|7709.9|7707.9|7715.6|7713.6|7716.1|7714.1|7709.6|7707.6|51
1718302200000|2024-06-13 18:10:00|7715.9|7713.9|7714.1|7712.1|7717.6|7715.6|7713.6|7711.6|38
1718302500000|2024-06-13 18:15:00|7714.4|7712.4|7714.6|7712.6|7716.1|7714.1|7712.9|7710.9|31
1718302800000|2024-06-13 18:20:00|7715.1|7713.1|7716.4|7714.4|7716.6|7714.6|7714.6|7712.6|30
1718303100000|2024-06-13 18:25:00|7716.1|7714.1|7718.1|7716.1|7718.1|7716.1|7716.1|7714.1|37
1718303400000|2024-06-13 18:30:00|7717.9|7715.9|7717.9|7715.9|7719.4|7717.4|7717.4|7715.4|29
1718303700000|2024-06-13 18:35:00|7717.6|7715.6|7715.6|7713.6|7718.6|7716.6|7714.4|7712.4|69
1718304000000|2024-06-13 18:40:00|7715.9|7713.9|7720.6|7718.6|7720.9|7718.9|7715.9|7713.9|157
1718304300000|2024-06-13 18:45:00|7721.4|7719.4|7719.6|7717.6|7721.9|7719.9|7718.6|7716.6|41
1718304600000|2024-06-13 18:50:00|7719.4|7717.4|7720.1|7718.1|7721.4|7719.4|7718.4|7716.4|104
1718304900000|2024-06-13 18:55:00|7719.9|7717.9|7720.6|7718.6|7721.1|7719.1|7719.4|7717.4|155
1718305200000|2024-06-13 19:00:00|7720.4|7718.4|7726.4|7724.4|7726.9|7724.9|7719.4|7717.4|95
1718305500000|2024-06-13 19:05:00|7726.6|7724.6|7722.6|7720.6|7727.6|7725.6|7722.1|7720.1|43
1718305800000|2024-06-13 19:10:00|7722.4|7720.4|7718.4|7716.4|7722.6|7720.6|7718.1|7716.1|71
1718306100000|2024-06-13 19:15:00|7718.1|7716.1|7722.4|7720.4|7722.4|7720.4|7716.6|7714.6|101
1718306400000|2024-06-13 19:20:00|7722.6|7720.6|7725.6|7723.6|7726.4|7724.4|7722.6|7720.6|161
1718306700000|2024-06-13 19:25:00|7725.9|7723.9|7723.6|7721.6|7725.9|7723.9|7722.6|7720.6|52
1718307000000|2024-06-13 19:30:00|7723.4|7721.4|7723.1|7721.1|7724.9|7722.9|7721.9|7719.9|77
1718307300000|2024-06-13 19:35:00|7723.4|7721.4|7724.6|7722.6|7724.6|7722.6|7721.4|7719.4|74
1718307600000|2024-06-13 19:40:00|7724.9|7722.9|7724.9|7722.9|7727.4|7725.4|7723.4|7721.4|83
1718307900000|2024-06-13 19:45:00|7724.6|7722.6|7723.6|7721.6|7727.4|7725.4|7723.6|7721.6|61
1718308200000|2024-06-13 19:50:00|7724.1|7722.1|7725.6|7723.6|7726.6|7724.6|7722.6|7720.6|84
1718308500000|2024-06-13 19:55:00|7725.9|7723.9|7720.1|7718.1|7725.9|7723.9|7720.1|7718.1|180
1718308800000|2024-06-13 20:00:00|7721.7|7717.7|7723.4|7719.4|7724.1|7720.1|7719.8|7715.8|0
1718309100000|2024-06-13 20:05:00|7723.5|7719.5|7721.2|7717.2|7730.1|7726.1|7721.2|7717.2|0
1718309400000|2024-06-13 20:10:00|7721.6|7717.6|7721.2|7717.2|7722.6|7718.6|7720.5|7716.5|0
1718309700000|2024-06-13 20:15:00|7721.6|7717.6|7721.6|7717.6|7722.1|7718.1|7720.2|7716.2|0
1718310000000|2024-06-13 20:20:00|7721.3|7717.3|7721.6|7717.6|7722.6|7718.6|7721.2|7717.2|0
1718310300000|2024-06-13 20:25:00|7721.9|7717.9|7722.6|7718.6|7722.6|7718.6|7721.9|7717.9|0
1718310600000|2024-06-13 20:30:00|7722.5|7718.5|7721.9|7717.9|7723|7719|7721.6|7717.6|0
1718310900000|2024-06-13 20:35:00|7721.6|7717.6|7719.8|7715.8|7722.3|7718.3|7719.8|7715.8|0
1718311200000|2024-06-13 20:40:00|7720.2|7716.2|7719.1|7715.1|7720.2|7716.2|7718.7|7714.7|0
1718311500000|2024-06-13 20:45:00|7719|7715|7718|7714|7719|7715|7717.7|7713.7|0
1718311800000|2024-06-13 20:50:00|7717.7|7713.7|7719.1|7715.1|7719.5|7715.5|7717.7|7713.7|0
1718312100000|2024-06-13 20:55:00|7719|7715|7719.9|7715.9|7721.2|7717.2|7718.7|7714.7|0
1718312400000|2024-06-13 21:00:00|7718.7|7714.7|7719|7715|7719.5|7715.5|7718.7|7714.7|0
1718312700000|2024-06-13 21:05:00|7719.7|7715.7|7720.4|7716.4|7720.4|7716.4|7719.7|7715.7|0
1718313000000|2024-06-13 21:10:00|7720.3|7716.3|7719.4|7715.4|7720.4|7716.4|7719.3|7715.3|0
1718313300000|2024-06-13 21:15:00|7719.3|7715.3|7718.7|7714.7|7719.4|7715.4|7718.7|7714.7|0
1718313600000|2024-06-13 21:20:00|7718.5|7714.5|7718.7|7714.7|7718.7|7714.7|7718.5|7714.5|0
1718313900000|2024-06-13 21:25:00|7718.8|7714.8|7718.9|7714.9|7719.4|7715.4|7718.7|7714.7|0
1718314200000|2024-06-13 21:30:00|7719|7715|7719|7715|7719|7715|7719|7715|0
1718314500000|2024-06-13 21:35:00|7718.9|7714.9|7718.9|7714.9|7718.9|7714.9|7718.9|7714.9|0
1718315100000|2024-06-13 21:45:00|7718.7|7714.7|7718.6|7714.6|7718.9|7714.9|7718.4|7714.4|0
1718315400000|2024-06-13 21:50:00|7718.9|7714.9|7718.6|7714.6|7718.9|7714.9|7718.6|7714.6|0
1718315700000|2024-06-13 21:55:00|7718.7|7714.7|7718.6|7714.6|7718.9|7714.9|7718.6|7714.6|0
1718316000000|2024-06-13 22:00:00|7719.2|7715.2|7714.4|7710.4|7719.2|7715.2|7714|7710|0
1718316300000|2024-06-13 22:05:00|7714.7|7710.7|7716.7|7712.7|7717.2|7713.2|7713.6|7709.6|0
1718316600000|2024-06-13 22:10:00|7716.8|7712.8|7718.3|7714.3|7719|7715|7716.5|7712.5|0
1718316900000|2024-06-13 22:15:00|7719.8|7715.8|7720.5|7716.5|7721.2|7717.2|7719.4|7715.4|0
1718317200000|2024-06-13 22:20:00|7720.3|7716.3|7722.6|7718.6|7722.6|7718.6|7720.3|7716.3|0
1718317500000|2024-06-13 22:25:00|7722.7|7718.7|7721.7|7717.7|7723.3|7719.3|7721.7|7717.7|0
1718317800000|2024-06-13 22:30:00|7719.7|7715.7|7720.8|7716.8|7720.8|7716.8|7719|7715|0
1718318100000|2024-06-13 22:35:00|7720.7|7716.7|7720|7716|7720.7|7716.7|7719.7|7715.7|0
1718318400000|2024-06-13 22:40:00|7720.5|7716.5|7720.8|7716.8|7720.8|7716.8|7720|7716|0
1718318700000|2024-06-13 22:45:00|7720.9|7716.9|7720.9|7716.9|7722|7718|7720.9|7716.9|0
1718319000000|2024-06-13 22:50:00|7720.6|7716.6|7720.6|7716.6|7720.6|7716.6|7719.8|7715.8|0
1718319300000|2024-06-13 22:55:00|7720.9|7716.9|7720.1|7716.1|7720.9|7716.9|7719.8|7715.8|0
1718319600000|2024-06-13 23:00:00|7722.3|7718.3|7721.2|7717.2|7723|7719|7721.2|7717.2|0
1718319900000|2024-06-13 23:05:00|7720.9|7716.9|7720.9|7716.9|7721.2|7717.2|7719.8|7715.8|0
1718320200000|2024-06-13 23:10:00|7720.5|7716.5|7721.2|7717.2|7721.2|7717.2|7719.8|7715.8|0
1718320500000|2024-06-13 23:15:00|7719.8|7715.8|7720.9|7716.9|7721.2|7717.2|7719.2|7715.2|0
1718320800000|2024-06-13 23:20:00|7721.1|7717.1|7721.2|7717.2|7721.2|7717.2|7720.9|7716.9|0
1718321100000|2024-06-13 23:25:00|7720.9|7716.9|7721.2|7717.2|7721.6|7717.6|7720.9|7716.9|0
1718321400000|2024-06-13 23:30:00|7723.1|7719.1|7723.7|7719.7|7723.7|7719.7|7722.6|7718.6|0
1718321700000|2024-06-13 23:35:00|7723.6|7719.6|7722.3|7718.3|7723.6|7719.6|7722.3|7718.3|0
1718322000000|2024-06-13 23:40:00|7722|7718|7723.3|7719.3|7723.3|7719.3|7721.9|7717.9|0
1718322300000|2024-06-13 23:45:00|7723.7|7719.7|7724.4|7720.4|7724.8|7720.8|7722.6|7718.6|0
1718322600000|2024-06-13 23:50:00|7724|7720|7723.6|7719.6|7724.4|7720.4|7723|7719|0
1718322900000|2024-06-13 23:55:00|7723.7|7719.7|7723.7|7719.7|7724.4|7720.4|7723.3|7719.3|0
1718323200000|2024-06-14 00:00:00|7723|7719|7725.1|7721.1|7725.5|7721.5|7722.3|7718.3|0
1718323500000|2024-06-14 00:05:00|7725.3|7721.3|7723.3|7719.3|7725.3|7721.3|7723.3|7719.3|0
1718323800000|2024-06-14 00:10:00|7723.1|7719.1|7724.8|7720.8|7725.2|7721.2|7722.3|7718.3|0
1718324100000|2024-06-14 00:15:00|7724.6|7720.6|7720.5|7717.5|7725.6|7722.1|7720.5|7717.5|0
1718324400000|2024-06-14 00:20:00|7721.3|7718.3|7722|7719|7723.6|7720.6|7721.3|7718.3|0
1718324700000|2024-06-14 00:25:00|7720.5|7717.5|7723.5|7720.5|7725.1|7722.1|7720.5|7717.5|0
1718325000000|2024-06-14 00:30:00|7721.7|7718.7|7721.7|7718.7|7721.8|7718.8|7720.2|7717.2|0
1718325300000|2024-06-14 00:35:00|7723.2|7720.2|7721.7|7718.7|7723.2|7720.2|7721.7|7718.7|0
1718325600000|2024-06-14 00:40:00|7720.2|7717.2|7720.2|7717.2|7721.7|7718.7|7720.2|7717.2|0
1718325900000|2024-06-14 00:45:00|7721.7|7718.7|7718.7|7715.7|7721.7|7718.7|7718.7|7715.7|0
1718326200000|2024-06-14 00:50:00|7720.2|7717.2|7718.7|7715.7|7720.3|7717.3|7718.7|7715.7|0
1718326500000|2024-06-14 00:55:00|7720.2|7717.2|7720.2|7717.2|7720.2|7717.2|7718.7|7715.7|0
1718326800000|2024-06-14 01:00:00|7719.4|7716.4|7718.7|7715.7|7719.4|7716.4|7717.2|7714.2|0
1718327100000|2024-06-14 01:05:00|7717.2|7714.2|7718.7|7715.7|7718.7|7715.7|7717.2|7714.2|0
1718327400000|2024-06-14 01:10:00|7720.2|7717.2|7720.3|7717.3|7720.3|7717.3|7718.7|7715.7|0
1718327700000|2024-06-14 01:15:00|7718.8|7715.8|7718.7|7715.7|7720.3|7717.3|7718.7|7715.7|0
1718328300000|2024-06-14 01:25:00|7718.8|7715.8|7718.8|7715.8|7720.3|7717.3|7718.8|7715.8|0
1718328600000|2024-06-14 01:30:00|7720.3|7717.3|7715.7|7712.7|7720.3|7717.3|7715.7|7712.7|0
1718328900000|2024-06-14 01:35:00|7717.2|7714.2|7718.7|7715.7|7718.8|7715.8|7715.7|7712.7|0
1718329200000|2024-06-14 01:40:00|7718.8|7715.8|7718.8|7715.8|7718.8|7715.8|7718.8|7715.8|0
1718329500000|2024-06-14 01:45:00|7717.2|7714.2|7720.3|7717.3|7720.3|7717.3|7717.2|7714.2|0
1718329800000|2024-06-14 01:50:00|7720.4|7717.4|7723.4|7720.4|7724.9|7721.9|7720.4|7717.4|0
1718330100000|2024-06-14 01:55:00|7724.9|7721.9|7725.2|7722.2|7726.7|7723.7|7723.5|7720.5|0
1718330400000|2024-06-14 02:00:00|7723.7|7720.7|7723.7|7720.7|7725.2|7722.2|7723.7|7720.7|0
1718330700000|2024-06-14 02:05:00|7725.2|7722.2|7726.7|7723.7|7726.7|7723.7|7723.7|7720.7|0
1718331000000|2024-06-14 02:10:00|7728.2|7725.2|7727.2|7724.2|7728.7|7725.7|7727.2|7724.2|0
1718331300000|2024-06-14 02:15:00|7728.7|7725.7|7727.2|7724.2|7728.7|7725.7|7727.2|7724.2|0
1718331600000|2024-06-14 02:20:00|7725.7|7722.7|7724.2|7721.2|7725.7|7722.7|7724.2|7721.2|0
1718331900000|2024-06-14 02:25:00|7723.3|7720.3|7724.9|7721.9|7724.9|7721.9|7723.3|7720.3|0
1718332200000|2024-06-14 02:30:00|7724.1|7721.1|7724.9|7721.9|7724.9|7721.9|7723.4|7720.4|0
1718332800000|2024-06-14 02:40:00|7725.6|7722.6|7726.4|7723.4|7726.4|7723.4|7725.6|7722.6|0
1718333100000|2024-06-14 02:45:00|7727.9|7724.9|7727.9|7724.9|7727.9|7724.9|7726.4|7723.4|0
1718333400000|2024-06-14 02:50:00|7729.4|7726.4|7729.4|7726.4|7729.5|7726.5|7729.4|7726.4|0
1718333700000|2024-06-14 02:55:00|7729.5|7726.5|7729.4|7726.4|7729.5|7726.5|7729.4|7726.4|0
1718334000000|2024-06-14 03:00:00|7729.3|7726.3|7729.1|7726.1|7729.3|7726.3|7729.1|7726.1|0
1718334300000|2024-06-14 03:05:00|7729|7726|7729|7726|7729.8|7726.8|7729|7726|0
1718334600000|2024-06-14 03:10:00|7728.3|7725.3|7730.6|7727.6|7730.6|7727.6|7727.5|7724.5|0
1718334900000|2024-06-14 03:15:00|7729.1|7726.1|7729.1|7726.1|7729.1|7726.1|7729.1|7726.1|0
1718335200000|2024-06-14 03:20:00|7730.6|7727.6|7732.2|7729.2|7732.3|7729.3|7730.6|7727.6|0
1718335500000|2024-06-14 03:25:00|7732.3|7729.3|7730.3|7727.3|7732.3|7729.3|7730.3|7727.3|0
1718335800000|2024-06-14 03:30:00|7731.8|7728.8|7728.7|7725.7|7731.8|7728.8|7728.7|7725.7|0
1718336100000|2024-06-14 03:35:00|7730.2|7727.2|7730.2|7727.2|7730.2|7727.2|7728.7|7725.7|0
1718336400000|2024-06-14 03:40:00|7730.3|7727.3|7730.2|7727.2|7730.3|7727.3|7730.2|7727.2|0
1718336700000|2024-06-14 03:45:00|7730.3|7727.3|7730.2|7727.2|7730.3|7727.3|7728.7|7725.7|0
1718337000000|2024-06-14 03:50:00|7731.8|7728.8|7728.7|7725.7|7731.8|7728.8|7728.7|7725.7|0
1718337300000|2024-06-14 03:55:00|7730.2|7727.2|7730.2|7727.2|7730.3|7727.3|7730.2|7727.2|0
1718337900000|2024-06-14 04:05:00|7728.7|7725.7|7728.6|7725.6|7730.2|7727.2|7728.6|7725.6|0
1718338200000|2024-06-14 04:10:00|7729|7726|7729|7726|7729|7726|7729|7726|0
1718338500000|2024-06-14 04:15:00|7728.2|7725.2|7727.4|7724.4|7729|7726|7727.4|7724.4|0
1718338800000|2024-06-14 04:20:00|7728.9|7725.9|7728.9|7725.9|7728.9|7725.9|7728.9|7725.9|0
1718339400000|2024-06-14 04:30:00|7727.4|7724.4|7725.8|7722.8|7727.4|7724.4|7725.8|7722.8|0
1718339700000|2024-06-14 04:35:00|7725.9|7722.9|7727.3|7724.3|7727.3|7724.3|7725.7|7722.7|0
1718340000000|2024-06-14 04:40:00|7725.8|7722.8|7725.8|7722.8|7727.3|7724.3|7725.7|7722.7|0
1718340300000|2024-06-14 04:45:00|7726|7723|7722.9|7719.9|7726|7723|7722.9|7719.9|0
1718340600000|2024-06-14 04:50:00|7724.4|7721.4|7724.5|7721.5|7724.5|7721.5|7724.4|7721.4|0
1718340900000|2024-06-14 04:55:00|7723|7720|7723|7720|7723|7720|7723|7720|0
1718341200000|2024-06-14 05:00:00|7724.5|7721.5|7724.6|7721.6|7724.6|7721.6|7723|7720|0
1718341500000|2024-06-14 05:05:00|7723.1|7720.1|7724.6|7721.6|7724.6|7721.6|7723|7720|0
1718341800000|2024-06-14 05:10:00|7723.1|7720.1|7721.5|7718.5|7723.1|7720.1|7721.5|7718.5|0
1718342100000|2024-06-14 05:15:00|7723|7720|7724.6|7721.6|7724.6|7721.6|7723|7720|0
1718342400000|2024-06-14 05:20:00|7723.1|7720.1|7723|7720|7723.1|7720.1|7723|7720|0
1718342700000|2024-06-14 05:25:00|7723.1|7720.1|7722.9|7719.9|7724.6|7721.6|7721.6|7718.6|0
1718343000000|2024-06-14 05:30:00|7724.5|7721.5|7726|7723|7727.5|7724.5|7724.4|7721.4|0
1718343300000|2024-06-14 05:35:00|7727.6|7724.6|7727.6|7724.6|7727.6|7724.6|7727.5|7724.5|0
1718343600000|2024-06-14 05:40:00|7729.1|7726.1|7729.2|7726.2|7729.2|7726.2|7729.1|7726.1|0
1718343900000|2024-06-14 05:45:00|7729.1|7726.1|7732.6|7729.6|7732.6|7729.6|7727.6|7724.6|0
1718344200000|2024-06-14 05:50:00|7730.6|7727.6|7730.1|7727.1|7733.9|7730.9|7730.1|7727.1|0
1718344500000|2024-06-14 05:55:00|7728.6|7725.6|7724.1|7721.1|7730.1|7727.1|7724.1|7721.1|0
1718344800000|2024-06-14 06:00:00|7725.6|7722.6|7725.8|7723.8|7729.8|7727.8|7717.5|7715.5|408
1718345100000|2024-06-14 06:05:00|7725.5|7723.5|7726|7724|7729|7727|7725.3|7723.3|102
1718345400000|2024-06-14 06:10:00|7725.8|7723.8|7728|7726|7729|7727|7725.3|7723.3|108
1718345700000|2024-06-14 06:15:00|7727.8|7725.8|7727.5|7725.5|7730.3|7728.3|7724.8|7722.8|108
1718346000000|2024-06-14 06:20:00|7727.3|7725.3|7730|7728|7731|7729|7727.3|7725.3|71
1718346300000|2024-06-14 06:25:00|7729.8|7727.8|7719.3|7717.3|7729.8|7727.8|7713.8|7711.8|342
1718346600000|2024-06-14 06:30:00|7719|7717|7713.5|7711.5|7719.3|7717.3|7712.3|7710.3|251
1718346900000|2024-06-14 06:35:00|7712.3|7710.3|7696.5|7694.5|7712.3|7710.3|7696.3|7694.3|307
1718347200000|2024-06-14 06:40:00|7696.3|7694.3|7698.5|7696.5|7703|7701|7693.8|7691.8|211
1718347500000|2024-06-14 06:45:00|7698.3|7696.3|7692.5|7690.5|7703|7701|7692.5|7690.5|298
1718347800000|2024-06-14 06:50:00|7692.3|7690.3|7696|7694|7698.3|7696.3|7685|7683|249
1718348100000|2024-06-14 06:55:00|7695.8|7693.8|7682.8|7680.8|7695.8|7693.8|7682.8|7680.8|462
1718348400000|2024-06-14 07:00:00|7682.3|7681.3|7680.5|7679.5|7689.5|7688.5|7675|7674|2123
1718348700000|2024-06-14 07:05:00|7681|7680|7661.8|7660.8|7684.5|7683.5|7661.5|7660.5|1589
1718349000000|2024-06-14 07:10:00|7661.5|7660.5|7639.5|7638.5|7664.3|7663.3|7639|7638|2052
1718349300000|2024-06-14 07:15:00|7639|7638|7627.5|7626.5|7643.3|7642.3|7620.5|7619.5|2973
1718349600000|2024-06-14 07:20:00|7628.3|7627.3|7633|7632|7645.8|7644.8|7627.8|7626.8|1574
1718349900000|2024-06-14 07:25:00|7632.8|7631.8|7643.5|7642.5|7646.5|7645.5|7627|7626|990
1718350200000|2024-06-14 07:30:00|7643.8|7642.8|7655.8|7654.8|7657.5|7656.5|7643.5|7642.5|1522
1718350500000|2024-06-14 07:35:00|7655.5|7654.5|7648.5|7647.5|7658.5|7657.5|7648.3|7647.3|1165
1718350800000|2024-06-14 07:40:00|7647.8|7646.8|7640.6|7639.6|7652.8|7651.8|7639.6|7638.6|757
1718351100000|2024-06-14 07:45:00|7640.1|7639.1|7618.8|7617.8|7641.1|7640.1|7617.3|7616.3|660
1718351400000|2024-06-14 07:50:00|7619.1|7618.1|7617.3|7616.3|7627.1|7626.1|7616.1|7615.1|697
1718351700000|2024-06-14 07:55:00|7617.1|7616.1|7615.1|7614.1|7624.8|7623.8|7612.6|7611.6|1022
1718352000000|2024-06-14 08:00:00|7614.3|7613.3|7598.6|7597.6|7623.8|7622.8|7597.8|7596.8|950
1718352300000|2024-06-14 08:05:00|7598.3|7597.3|7604.1|7603.1|7606.3|7605.3|7590.8|7589.8|1300
1718352600000|2024-06-14 08:10:00|7602.8|7601.8|7612.3|7611.3|7613.8|7612.8|7599.1|7598.1|1510
1718352900000|2024-06-14 08:15:00|7612.6|7611.6|7612.3|7611.3|7622.6|7621.6|7609.8|7608.8|717
1718353200000|2024-06-14 08:20:00|7612.1|7611.1|7597.8|7596.8|7612.8|7611.8|7597.3|7596.3|774
1718353500000|2024-06-14 08:25:00|7597.6|7596.6|7598.3|7597.3|7603.1|7602.1|7593.3|7592.3|683
1718353800000|2024-06-14 08:30:00|7598.6|7597.6|7595.6|7594.6|7608.6|7607.6|7592.6|7591.6|856
1718354100000|2024-06-14 08:35:00|7595.8|7594.8|7603.8|7602.8|7604.6|7603.6|7594.6|7593.6|627
1718354400000|2024-06-14 08:40:00|7603.6|7602.6|7600.8|7599.8|7611.8|7610.8|7596.1|7595.1|587
1718354700000|2024-06-14 08:45:00|7600.6|7599.6|7592.6|7591.6|7600.6|7599.6|7587.6|7586.6|634
1718355000000|2024-06-14 08:50:00|7592.3|7591.3|7591.8|7590.8|7598.1|7597.1|7589.3|7588.3|693
1718355300000|2024-06-14 08:55:00|7591.6|7590.6|7590.1|7589.1|7599.8|7598.8|7587.1|7586.1|517
1718355600000|2024-06-14 09:00:00|7590.3|7589.3|7599.8|7598.8|7601.8|7600.8|7590.3|7589.3|580
1718355900000|2024-06-14 09:05:00|7599.6|7598.6|7590.3|7589.3|7599.6|7598.6|7586.1|7585.1|878
1718356200000|2024-06-14 09:10:00|7590.6|7589.6|7591.3|7590.3|7599.3|7598.3|7588.3|7587.3|719
1718356500000|2024-06-14 09:15:00|7591.1|7590.1|7585.8|7584.8|7591.3|7590.3|7574.8|7573.8|1349
1718356800000|2024-06-14 09:20:00|7586.1|7585.1|7572.3|7571.3|7589.6|7588.6|7571.1|7570.1|773
1718357100000|2024-06-14 09:25:00|7572.6|7571.6|7571.3|7570.3|7577.3|7576.3|7570.1|7569.1|723
1718357400000|2024-06-14 09:30:00|7571.1|7570.1|7553.8|7552.8|7571.3|7570.3|7553.1|7552.1|1088
1718357700000|2024-06-14 09:35:00|7554.3|7553.3|7549.8|7548.8|7561.8|7560.8|7546.3|7545.3|1152
1718358000000|2024-06-14 09:40:00|7549.6|7548.6|7546.8|7545.8|7554.8|7553.8|7544.8|7543.8|1022
1718358300000|2024-06-14 09:45:00|7546.3|7545.3|7548.3|7547.3|7558.8|7557.8|7545.1|7544.1|635
1718358600000|2024-06-14 09:50:00|7548.6|7547.6|7546.1|7545.1|7559.6|7558.6|7545.3|7544.3|1220
1718358900000|2024-06-14 09:55:00|7546.8|7545.8|7533.6|7532.6|7549.3|7548.3|7533.6|7532.6|1088
1718359200000|2024-06-14 10:00:00|7532.8|7531.8|7523.3|7522.3|7537.6|7536.6|7518.1|7517.1|1655
1718359500000|2024-06-14 10:05:00|7523.6|7522.6|7532.3|7531.3|7535.8|7534.8|7519.8|7518.8|943
1718359800000|2024-06-14 10:10:00|7532.1|7531.1|7516.8|7515.8|7535.8|7534.8|7515.8|7514.8|881
1718360100000|2024-06-14 10:15:00|7517.1|7516.1|7512.1|7511.1|7521.8|7520.8|7508.8|7507.8|1031
1718360400000|2024-06-14 10:20:00|7512.3|7511.3|7507.6|7506.6|7515.1|7514.1|7503.3|7502.3|1011
1718360700000|2024-06-14 10:25:00|7507.3|7506.3|7512.8|7511.8|7514.1|7513.1|7497.6|7496.6|1176
1718361000000|2024-06-14 10:30:00|7513.1|7512.1|7524.8|7523.8|7525.3|7524.3|7512.6|7511.6|1046
1718361300000|2024-06-14 10:35:00|7524.6|7523.6|7527.8|7526.8|7536.3|7535.3|7523.3|7522.3|990
1718361600000|2024-06-14 10:40:00|7528.3|7527.3|7525.3|7524.3|7531.6|7530.6|7522.8|7521.8|896
1718361900000|2024-06-14 10:45:00|7526.6|7525.6|7520.8|7519.8|7527.1|7526.1|7519.1|7518.1|849
1718362200000|2024-06-14 10:50:00|7520.6|7519.6|7524.8|7523.8|7525.3|7524.3|7516.1|7515.1|921
1718362500000|2024-06-14 10:55:00|7525.1|7524.1|7519.8|7518.8|7528.1|7527.1|7509.3|7508.3|957
1718362800000|2024-06-14 11:00:00|7519.6|7518.6|7518.3|7517.3|7521.8|7520.8|7514.3|7513.3|809
1718363100000|2024-06-14 11:05:00|7518.6|7517.6|7508.3|7507.3|7518.8|7517.8|7504.1|7503.1|660
1718363400000|2024-06-14 11:10:00|7508.6|7507.6|7514.1|7513.1|7519.1|7518.1|7504.8|7503.8|553
1718363700000|2024-06-14 11:15:00|7513.6|7512.6|7502.8|7501.8|7514.6|7513.6|7502.3|7501.3|418
1718364000000|2024-06-14 11:20:00|7503.1|7502.1|7521.1|7520.1|7521.8|7520.8|7502.8|7501.8|465
1718364300000|2024-06-14 11:25:00|7520.8|7519.8|7527.8|7526.8|7529.3|7528.3|7520.3|7519.3|659
1718364600000|2024-06-14 11:30:00|7527.6|7526.6|7549.8|7548.8|7550.8|7549.8|7526.6|7525.6|1509
1718364900000|2024-06-14 11:35:00|7549.6|7548.6|7540.8|7539.8|7562.3|7561.3|7540.6|7539.6|1252
1718365200000|2024-06-14 11:40:00|7540.5|7539.5|7543|7542|7547|7546|7539.5|7538.5|757
1718365500000|2024-06-14 11:45:00|7543.5|7542.5|7545.5|7544.5|7547.3|7546.3|7540|7539|486
1718365800000|2024-06-14 11:50:00|7545.8|7544.8|7543.3|7542.3|7546.3|7545.3|7534.5|7533.5|770
1718366100000|2024-06-14 11:55:00|7543.5|7542.5|7529|7528|7544.5|7543.5|7525.3|7524.3|793
1718366400000|2024-06-14 12:00:00|7529.3|7528.3|7523|7522|7533.3|7532.3|7521.5|7520.5|1111
1718366700000|2024-06-14 12:05:00|7522.8|7521.8|7526.5|7525.5|7531|7530|7522|7521|652
1718367000000|2024-06-14 12:10:00|7525.5|7524.5|7521.3|7520.3|7530.8|7529.8|7516.5|7515.5|687
1718367300000|2024-06-14 12:15:00|7521|7520|7528|7527|7528.3|7527.3|7518|7517|737
1718367600000|2024-06-14 12:20:00|7528.3|7527.3|7545.5|7544.5|7545.8|7544.8|7528.3|7527.3|756
1718367900000|2024-06-14 12:25:00|7545.3|7544.3|7542|7541|7550|7549|7541|7540|591
1718368200000|2024-06-14 12:30:00|7541.8|7540.8|7535|7534|7545.8|7544.8|7531.5|7530.5|740
1718368500000|2024-06-14 12:35:00|7535.3|7534.3|7541.8|7540.8|7542.5|7541.5|7532.5|7531.5|427
1718368800000|2024-06-14 12:40:00|7541.5|7540.5|7539.8|7538.8|7542.8|7541.8|7533|7532|425
1718369100000|2024-06-14 12:45:00|7539.5|7538.5|7531.8|7530.8|7545.8|7544.8|7531.8|7530.8|527
1718369400000|2024-06-14 12:50:00|7532|7531|7529.3|7528.3|7534.3|7533.3|7523.8|7522.8|991
1718369700000|2024-06-14 12:55:00|7529.5|7528.5|7526.5|7525.5|7530.5|7529.5|7523.8|7522.8|967
1718370000000|2024-06-14 13:00:00|7527.5|7526.5|7526|7525|7529.5|7528.5|7522|7521|960
1718370300000|2024-06-14 13:05:00|7526.3|7525.3|7521.3|7520.3|7527.3|7526.3|7516.8|7515.8|703
1718370600000|2024-06-14 13:10:00|7521.5|7520.5|7523|7522|7527.5|7526.5|7519|7518|517
1718370900000|2024-06-14 13:15:00|7523.3|7522.3|7521|7520|7526.8|7525.8|7521|7520|267
1718371200000|2024-06-14 13:20:00|7521.3|7520.3|7517|7516|7524|7523|7516.5|7515.5|495
1718371500000|2024-06-14 13:25:00|7517.3|7516.3|7515.5|7514.5|7518.3|7517.3|7511.8|7510.8|408
1718371800000|2024-06-14 13:30:00|7515.8|7514.8|7522.3|7521.3|7524|7523|7514.5|7513.5|782
1718372100000|2024-06-14 13:35:00|7522|7521|7531|7530|7531|7530|7518|7517|1480
1718372400000|2024-06-14 13:40:00|7531.3|7530.3|7524.8|7523.8|7539|7538|7522.8|7521.8|1543
1718372700000|2024-06-14 13:45:00|7526.5|7525.5|7514|7513|7526.8|7525.8|7514|7513|1153
1718373000000|2024-06-14 13:50:00|7513.8|7512.8|7497.8|7496.8|7514.3|7513.3|7497|7496|1156
1718373300000|2024-06-14 13:55:00|7499.5|7498.5|7507.5|7506.5|7509|7508|7493.3|7492.3|825
1718373600000|2024-06-14 14:00:00|7503.8|7502.8|7488.5|7487.5|7504.5|7503.5|7482.5|7481.5|1215
1718373900000|2024-06-14 14:05:00|7488.8|7487.8|7483.3|7482.3|7492.5|7491.5|7482|7481|1977
1718374200000|2024-06-14 14:10:00|7483|7482|7478.9|7477.9|7485.7|7484.7|7476.2|7475.2|1518
1718374500000|2024-06-14 14:15:00|7478.7|7477.7|7495.7|7494.7|7496.4|7495.4|7478.4|7477.4|734
1718374800000|2024-06-14 14:20:00|7495.4|7494.4|7485.2|7484.2|7501.4|7500.4|7484.7|7483.7|968
1718375100000|2024-06-14 14:25:00|7485.4|7484.4|7481.7|7480.7|7485.4|7484.4|7473.2|7472.2|1317
1718375400000|2024-06-14 14:30:00|7482.2|7481.2|7473.9|7472.9|7483.4|7482.4|7465.4|7464.4|893
1718375700000|2024-06-14 14:35:00|7473.7|7472.7|7468.7|7467.7|7478.7|7477.7|7468.4|7467.4|786
1718376000000|2024-06-14 14:40:00|7468.9|7467.9|7472.4|7471.4|7473.7|7472.7|7464.2|7463.2|7253
1718376300000|2024-06-14 14:45:00|7472.7|7471.7|7479|7478|7483.4|7482.4|7472.2|7471.2|696
1718376600000|2024-06-14 14:50:00|7479.3|7478.3|7485|7484|7485.5|7484.5|7477.8|7476.8|653
1718376900000|2024-06-14 14:55:00|7485.3|7484.3|7488.3|7487.3|7491.3|7490.3|7483.5|7482.5|4729
1718377200000|2024-06-14 15:00:00|7487.5|7486.5|7486.5|7485.5|7498.8|7497.8|7482.5|7481.5|2759
1718377500000|2024-06-14 15:05:00|7486.3|7485.3|7474|7473|7487.5|7486.5|7473.5|7472.5|2714
1718377800000|2024-06-14 15:10:00|7474.3|7473.3|7485.5|7484.5|7486.3|7485.3|7474.3|7473.3|759
1718378100000|2024-06-14 15:15:00|7485.8|7484.8|7493|7492|7493.5|7492.5|7484|7483|1951
1718378400000|2024-06-14 15:20:00|7492.8|7491.8|7499.8|7498.8|7500.3|7499.3|7490.5|7489.5|3348
1718378700000|2024-06-14 15:25:00|7500|7499|7498.3|7497.3|7501.3|7500.3|7492.5|7491.5|2536
1718379000000|2024-06-14 15:30:00|7498.8|7496.8|7499.8|7497.8|7505.5|7503.5|7496|7494|3607
1718379300000|2024-06-14 15:35:00|7500.3|7498.3|7499.3|7497.3|7504.5|7502.5|7496.3|7494.3|3646
1718379600000|2024-06-14 15:40:00|7499.5|7497.5|7495.5|7493.5|7501.3|7499.3|7493.8|7491.8|742
1718379900000|2024-06-14 15:45:00|7495.8|7493.8|7488.3|7486.3|7496|7494|7486.3|7484.3|450
1718380200000|2024-06-14 15:50:00|7488|7486|7492.3|7490.3|7493|7491|7486.5|7484.5|386
1718380500000|2024-06-14 15:55:00|7492|7490|7501|7499|7501.3|7499.3|7491.5|7489.5|280
1718380800000|2024-06-14 16:00:00|7501.3|7499.3|7497.3|7495.3|7501.8|7499.8|7496|7494|535
1718381100000|2024-06-14 16:05:00|7497|7495|7500|7498|7501.3|7499.3|7495.8|7493.8|423
1718381400000|2024-06-14 16:10:00|7500.3|7498.3|7504|7502|7505.3|7503.3|7500.3|7498.3|246
1718381700000|2024-06-14 16:15:00|7504.3|7502.3|7499.3|7497.3|7504.3|7502.3|7499.3|7497.3|165
1718382000000|2024-06-14 16:20:00|7499|7497|7501.8|7499.8|7502.3|7500.3|7498.8|7496.8|217
1718382300000|2024-06-14 16:25:00|7501.5|7499.5|7492|7490|7501.5|7499.5|7491|7489|1168
1718382600000|2024-06-14 16:30:00|7492.3|7490.3|7496.5|7494.5|7496.5|7494.5|7488.8|7486.8|204
1718382900000|2024-06-14 16:35:00|7496|7494|7500|7498|7500.5|7498.5|7495.8|7493.8|279
1718383200000|2024-06-14 16:40:00|7500.3|7498.3|7501|7499|7501|7499|7495.8|7493.8|135
1718383500000|2024-06-14 16:45:00|7500.8|7498.8|7497.8|7495.8|7502|7500|7496.3|7494.3|152
1718383800000|2024-06-14 16:50:00|7498|7496|7497.3|7495.3|7500.5|7498.5|7495.8|7493.8|372
1718384100000|2024-06-14 16:55:00|7497.5|7495.5|7499.8|7497.8|7501|7499|7497.3|7495.3|225
1718384400000|2024-06-14 17:00:00|7500.3|7498.3|7499.3|7497.3|7502.5|7500.5|7498.8|7496.8|207
1718384700000|2024-06-14 17:05:00|7499.5|7497.5|7501.5|7499.5|7503.3|7501.3|7498.8|7496.8|85
1718385000000|2024-06-14 17:10:00|7501.8|7499.8|7503.5|7501.5|7506.3|7504.3|7500.3|7498.3|247
1718385300000|2024-06-14 17:15:00|7503.8|7501.8|7499|7497|7505.3|7503.3|7499|7497|72
1718385600000|2024-06-14 17:20:00|7499.3|7497.3|7495.8|7493.8|7501.5|7499.5|7495.3|7493.3|176
1718385900000|2024-06-14 17:25:00|7496.5|7494.5|7497|7495|7500.5|7498.5|7495.8|7493.8|138
1718386200000|2024-06-14 17:30:00|7497.3|7495.3|7499.3|7497.3|7500|7498|7497|7495|38
1718386500000|2024-06-14 17:35:00|7499.5|7497.5|7500|7498|7500.8|7498.8|7498|7496|49
1718386800000|2024-06-14 17:40:00|7499.8|7497.8|7495.5|7493.5|7500|7498|7494.3|7492.3|84
1718387100000|2024-06-14 17:45:00|7495.8|7493.8|7494|7492|7498.8|7496.8|7493.5|7491.5|197
1718387400000|2024-06-14 17:50:00|7494.3|7492.3|7489.8|7487.8|7494.3|7492.3|7487|7485|236
1718387700000|2024-06-14 17:55:00|7490|7488|7487.3|7485.3|7490.3|7488.3|7485.3|7483.3|147
1718388000000|2024-06-14 18:00:00|7487.5|7485.5|7485.8|7483.8|7487.5|7485.5|7481.3|7479.3|73
1718388300000|2024-06-14 18:05:00|7486|7484|7482.8|7480.8|7489|7487|7481.5|7479.5|80
1718388600000|2024-06-14 18:10:00|7482.5|7480.5|7481.8|7479.8|7484|7482|7480.5|7478.5|80
1718388900000|2024-06-14 18:15:00|7481.5|7479.5|7485|7483|7485.3|7483.3|7480.8|7478.8|122
1718389200000|2024-06-14 18:20:00|7485.3|7483.3|7487.5|7485.5|7488.8|7486.8|7483.5|7481.5|47
1718389500000|2024-06-14 18:25:00|7487.8|7485.8|7486.3|7484.3|7490.5|7488.5|7485.8|7483.8|28
1718389800000|2024-06-14 18:30:00|7486.5|7484.5|7487.5|7485.5|7488|7486|7485|7483|52
1718390100000|2024-06-14 18:35:00|7487.3|7485.3|7486.3|7484.3|7488|7486|7486|7484|22
1718390400000|2024-06-14 18:40:00|7486.5|7484.5|7488.5|7486.5|7488.5|7486.5|7482.8|7480.8|88
1718390700000|2024-06-14 18:45:00|7488.3|7486.3|7487.3|7485.3|7489.5|7487.5|7485.8|7483.8|103
1718391000000|2024-06-14 18:50:00|7487|7485|7491.5|7489.5|7491.5|7489.5|7487|7485|36
1718391300000|2024-06-14 18:55:00|7491.3|7489.3|7487.5|7485.5|7491.3|7489.3|7485|7483|67
1718391600000|2024-06-14 19:00:00|7487.3|7485.3|7489.5|7487.5|7489.5|7487.5|7486.5|7484.5|49
1718391900000|2024-06-14 19:05:00|7489.3|7487.3|7488.3|7486.3|7490.5|7488.5|7487.5|7485.5|40
1718392200000|2024-06-14 19:10:00|7488.5|7486.5|7484.3|7482.3|7488.8|7486.8|7484|7482|208
1718392500000|2024-06-14 19:15:00|7484|7482|7481|7479|7484|7482|7480.5|7478.5|188
1718392800000|2024-06-14 19:20:00|7480.8|7478.8|7481.5|7479.5|7481.5|7479.5|7477.5|7475.5|222
1718393100000|2024-06-14 19:25:00|7481.8|7479.8|7483|7481|7483.3|7481.3|7479|7477|118
1718393400000|2024-06-14 19:30:00|7482.8|7480.8|7482.8|7480.8|7483.3|7481.3|7480.3|7478.3|114
1718393700000|2024-06-14 19:35:00|7482.5|7480.5|7483|7481|7484.8|7482.8|7482.5|7480.5|55
1718394000000|2024-06-14 19:40:00|7482.8|7480.8|7480|7478|7483.5|7481.5|7480|7478|54
1718394300000|2024-06-14 19:45:00|7480.3|7478.3|7479.5|7477.5|7481|7479|7478.5|7476.5|52
1718394600000|2024-06-14 19:50:00|7479.8|7477.8|7480.3|7478.3|7480.8|7478.8|7477.8|7475.8|137
1718394900000|2024-06-14 19:55:00|7480|7478|7492|7490|7492|7490|7479.5|7477.5|301
1718395200000|2024-06-14 20:00:00|7490.7|7486.7|7488.7|7484.7|7491.1|7487.1|7488.7|7484.7|0
1718395500000|2024-06-14 20:05:00|7489|7485|7486.3|7482.3|7489.4|7485.4|7486|7482|0
1718395800000|2024-06-14 20:10:00|7486.1|7482.1|7486.6|7482.6|7487.7|7483.7|7485.2|7481.2|0
1718396100000|2024-06-14 20:15:00|7486.3|7482.3|7486.6|7482.6|7487.3|7483.3|7485.6|7481.6|0
1718396400000|2024-06-14 20:20:00|7486.4|7482.4|7487|7483|7487|7483|7486.1|7482.1|0
1718396700000|2024-06-14 20:25:00|7487.2|7483.2|7487.3|7483.3|7488.3|7484.3|7486.6|7482.6|0
1718397000000|2024-06-14 20:30:00|7487.4|7483.4|7487.3|7483.3|7488|7484|7486.6|7482.6|0
1718397300000|2024-06-14 20:35:00|7487.4|7483.4|7487.7|7483.7|7488|7484|7487.3|7483.3|0
1718397600000|2024-06-14 20:40:00|7487.5|7483.5|7487.5|7483.5|7488.3|7484.3|7487.3|7483.3|0
1718397900000|2024-06-14 20:45:00|7487.3|7483.3|7486.6|7482.6|7488|7484|7486.4|7482.4|0
1718398200000|2024-06-14 20:50:00|7486.7|7482.7|7486|7482|7486.7|7482.7|7485.6|7481.6|0
1718398500000|2024-06-14 20:55:00|7486.1|7482.1|7487.8|7483.8|7488.1|7484.1|7486|7482|0
1718575200000|2024-06-16 22:00:00|7478.7|7474.7|7477.5|7473.5|7481|7477|7477.5|7473.5|0
1718575500000|2024-06-16 22:05:00|7478|7474|7476|7472|7482.8|7478.8|7475.9|7471.9|0
1718575800000|2024-06-16 22:10:00|7475.9|7471.9|7477.4|7473.4|7477.4|7473.4|7475.9|7471.9|0
1718576100000|2024-06-16 22:15:00|7477.6|7473.6|7479|7475|7479.8|7475.8|7477.4|7473.4|0
1718576400000|2024-06-16 22:20:00|7479.2|7475.2|7477.6|7473.6|7479.8|7475.8|7477.6|7473.6|0
1718576700000|2024-06-16 22:25:00|7477.5|7473.5|7478.4|7474.4|7479|7475|7477.5|7473.5|0
1718577000000|2024-06-16 22:30:00|7478.6|7474.6|7480.5|7476.5|7481.2|7477.2|7478.4|7474.4|0
1718577300000|2024-06-16 22:35:00|7480.2|7476.2|7479.3|7475.3|7480.2|7476.2|7479|7475|0
1718577600000|2024-06-16 22:40:00|7479.8|7475.8|7480.5|7476.5|7480.5|7476.5|7479|7475|0
1718577900000|2024-06-16 22:45:00|7480.4|7476.4|7481.3|7477.3|7481.9|7477.9|7480.4|7476.4|0
1718578200000|2024-06-16 22:50:00|7481.4|7477.4|7481.1|7477.1|7482.2|7478.2|7480.8|7476.8|0
1718578500000|2024-06-16 22:55:00|7481.4|7477.4|7483.2|7479.2|7483.2|7479.2|7481.1|7477.1|0
1718578800000|2024-06-16 23:00:00|7482.6|7478.6|7481.4|7477.4|7482.8|7478.8|7481.4|7477.4|0
1718579100000|2024-06-16 23:05:00|7481.6|7477.6|7481.6|7477.6|7482|7478|7481.1|7477.1|0
1718579400000|2024-06-16 23:10:00|7481.5|7477.5|7481.4|7477.4|7482|7478|7481.1|7477.1|0
1718579700000|2024-06-16 23:15:00|7482.4|7478.4|7482.1|7478.1|7482.4|7478.4|7480.7|7476.7|0
1718580000000|2024-06-16 23:20:00|7482|7478|7481.8|7477.8|7483.8|7479.8|7481.5|7477.5|0
1718580300000|2024-06-16 23:25:00|7482.1|7478.1|7480.6|7476.6|7482.1|7478.1|7480.3|7476.3|0
1718580600000|2024-06-16 23:30:00|7480.7|7476.7|7481.6|7477.6|7482|7478|7480.3|7476.3|0
1718580900000|2024-06-16 23:35:00|7481.4|7477.4|7480.8|7476.8|7481.4|7477.4|7480|7476|0
1718581200000|2024-06-16 23:40:00|7480.6|7476.6|7480.4|7476.4|7480.6|7476.6|7480|7476|0
1718581500000|2024-06-16 23:45:00|7480.3|7476.3|7480.1|7476.1|7480.3|7476.3|7479.3|7475.3|0
1718581800000|2024-06-16 23:50:00|7479.8|7475.8|7480.4|7476.4|7480.7|7476.7|7479.3|7475.3|0
1718582100000|2024-06-16 23:55:00|7480.1|7476.1|7480.5|7476.5|7480.7|7476.7|7480.1|7476.1|0
1718582400000|2024-06-17 00:00:00|7480.2|7476.2|7483.5|7479.5|7483.5|7479.5|7479.4|7475.4|0
1718582700000|2024-06-17 00:05:00|7483.3|7479.3|7481.8|7477.8|7483.5|7479.5|7481.3|7477.3|0
1718583000000|2024-06-17 00:10:00|7481.7|7477.7|7480.8|7476.8|7481.7|7477.7|7479.6|7475.6|0
1718583300000|2024-06-17 00:15:00|7481.8|7477.8|7486|7483|7491.6|7488.1|7481.3|7477.3|0
1718583600000|2024-06-17 00:20:00|7487.5|7484.5|7481.5|7478.5|7487.5|7484.5|7481.5|7478.5|0
1718583900000|2024-06-17 00:25:00|7483|7480|7489|7486|7489|7486|7483|7480|0
1718584200000|2024-06-17 00:30:00|7490.5|7487.5|7496.5|7493.5|7496.5|7493.5|7487.4|7484.4|0
1718584500000|2024-06-17 00:35:00|7495|7492|7496.6|7493.6|7498.1|7495.1|7495|7492|0
1718584800000|2024-06-17 00:40:00|7498.1|7495.1|7496.6|7493.6|7498.1|7495.1|7496.5|7493.5|0
1718585100000|2024-06-17 00:45:00|7498.1|7495.1|7498.1|7495.1|7499.6|7496.6|7496.5|7493.5|0
1718585400000|2024-06-17 00:50:00|7496.6|7493.6|7501.1|7498.1|7501.1|7498.1|7496.6|7493.6|0
1718585700000|2024-06-17 00:55:00|7499.6|7496.6|7499.6|7496.6|7502.6|7499.6|7499.6|7496.6|0
1718586000000|2024-06-17 01:00:00|7499.5|7496.5|7496.5|7493.5|7499.5|7496.5|7495|7492|0
1718586300000|2024-06-17 01:05:00|7496.4|7493.4|7497.9|7494.9|7497.9|7494.9|7496.4|7493.4|0
1718586600000|2024-06-17 01:10:00|7496.4|7493.4|7493.4|7490.4|7496.4|7493.4|7493.4|7490.4|0
1718586900000|2024-06-17 01:15:00|7491.9|7488.9|7496.4|7493.4|7496.4|7493.4|7491.8|7488.8|0
1718587200000|2024-06-17 01:20:00|7497.1|7494.1|7496.3|7493.3|7497.9|7494.9|7494.8|7491.8|0
1718587500000|2024-06-17 01:25:00|7497.8|7494.8|7496.3|7493.3|7497.9|7494.9|7496.3|7493.3|0
1718587800000|2024-06-17 01:30:00|7497.8|7494.8|7500.9|7497.9|7500.9|7497.9|7497.8|7494.8|0
1718588100000|2024-06-17 01:35:00|7500.8|7497.8|7502.5|7499.5|7503.9|7500.9|7500.8|7497.8|0
1718588400000|2024-06-17 01:40:00|7504.5|7501.5|7504.8|7501.8|7506.4|7503.4|7503.3|7500.3|0
1718588700000|2024-06-17 01:45:00|7504.9|7501.9|7506.2|7503.2|7506.4|7503.4|7504.7|7501.7|0
1718589000000|2024-06-17 01:50:00|7504.7|7501.7|7507.8|7504.8|7507.8|7504.8|7504.7|7501.7|0
1718589300000|2024-06-17 01:55:00|7506.3|7503.3|7512.3|7509.3|7512.3|7509.3|7506.3|7503.3|0
1718589600000|2024-06-17 02:00:00|7510.8|7507.8|7524|7521|7524|7521|7510.7|7507.7|0
1718589900000|2024-06-17 02:05:00|7522.5|7519.5|7524|7521|7527|7524|7522.5|7519.5|0
1718590200000|2024-06-17 02:10:00|7525.5|7522.5|7527.1|7524.1|7527.1|7524.1|7524|7521|0
1718590500000|2024-06-17 02:15:00|7527|7524|7527|7524|7527.1|7524.1|7525.5|7522.5|0
1718590800000|2024-06-17 02:20:00|7525.5|7522.5|7521.1|7518.1|7525.6|7522.6|7521.1|7518.1|0
1718591100000|2024-06-17 02:25:00|7522.5|7519.5|7517.9|7514.9|7522.6|7519.6|7517.2|7514.2|0
1718591400000|2024-06-17 02:30:00|7518|7515|7519.5|7516.5|7519.5|7516.5|7518|7515|0
1718591700000|2024-06-17 02:35:00|7519.4|7516.4|7521|7518|7521|7518|7519.4|7516.4|0
1718592000000|2024-06-17 02:40:00|7519.5|7516.5|7519.4|7516.4|7519.5|7516.5|7517.9|7514.9|0
1718592300000|2024-06-17 02:45:00|7520.9|7517.9|7520.9|7517.9|7520.9|7517.9|7519.4|7516.4|0
1718592600000|2024-06-17 02:50:00|7519.4|7516.4|7519.3|7516.3|7520.8|7517.8|7516.3|7513.3|0
1718592900000|2024-06-17 02:55:00|7517.8|7514.8|7519.3|7516.3|7519.3|7516.3|7517.8|7514.8|0
1718593500000|2024-06-17 03:05:00|7518.5|7515.5|7520|7517|7520|7517|7518.5|7515.5|0
1718593800000|2024-06-17 03:10:00|7518.5|7515.5|7520|7517|7520|7517|7518.5|7515.5|0
1718594100000|2024-06-17 03:15:00|7520.4|7517.4|7520.4|7517.4|7520.4|7517.4|7520.4|7517.4|0
1718594400000|2024-06-17 03:20:00|7521.9|7518.9|7521.8|7518.8|7521.9|7518.9|7521.8|7518.8|0
1718595000000|2024-06-17 03:30:00|7521.9|7518.9|7523.4|7520.4|7523.4|7520.4|7521.8|7518.8|0
1718595300000|2024-06-17 03:35:00|7521.9|7518.9|7521.9|7518.9|7521.9|7518.9|7521.9|7518.9|0
1718595600000|2024-06-17 03:40:00|7520.4|7517.4|7523.7|7520.7|7523.7|7520.7|7520.4|7517.4|0
1718595900000|2024-06-17 03:45:00|7525.2|7522.2|7525.2|7522.2|7525.2|7522.2|7525.2|7522.2|0
1718596200000|2024-06-17 03:50:00|7523.7|7520.7|7523.8|7520.8|7525.2|7522.2|7522.3|7519.3|0
1718596500000|2024-06-17 03:55:00|7522.3|7519.3|7522.3|7519.3|7523.8|7520.8|7522.3|7519.3|0
1718596800000|2024-06-17 04:00:00|7523|7520|7523.8|7520.8|7523.8|7520.8|7522.3|7519.3|0
1718597100000|2024-06-17 04:05:00|7522.3|7519.3|7522.3|7519.3|7523.8|7520.8|7522.3|7519.3|0
1718597400000|2024-06-17 04:10:00|7520.8|7517.8|7522.1|7519.1|7522.3|7519.3|7520.8|7517.8|0
1718597700000|2024-06-17 04:15:00|7522.8|7519.8|7523.6|7520.6|7523.6|7520.6|7522.1|7519.1|0
1718598000000|2024-06-17 04:20:00|7523.5|7520.5|7523.5|7520.5|7525|7522|7523.5|7520.5|0
1718598300000|2024-06-17 04:25:00|7522|7519|7525|7522|7525|7522|7522|7519|0
1718598600000|2024-06-17 04:30:00|7523.5|7520.5|7524.9|7521.9|7525|7522|7523.5|7520.5|0
1718598900000|2024-06-17 04:35:00|7523.4|7520.4|7523.4|7520.4|7523.4|7520.4|7523.4|7520.4|0
1718599500000|2024-06-17 04:45:00|7523.3|7520.3|7523.3|7520.3|7523.3|7520.3|7523.3|7520.3|0
1718599800000|2024-06-17 04:50:00|7523.2|7520.2|7521.7|7518.7|7523.3|7520.3|7521.7|7518.7|0
1718600100000|2024-06-17 04:55:00|7520.9|7517.9|7518.5|7515.5|7520.9|7517.9|7517|7514|0
1718600400000|2024-06-17 05:00:00|7517|7514|7518.5|7515.5|7518.5|7515.5|7517|7514|0
1718600700000|2024-06-17 05:05:00|7517|7514|7520|7517|7520|7517|7517|7514|0
1718601000000|2024-06-17 05:10:00|7520.1|7517.1|7521|7518|7522.5|7519.5|7520.1|7517.1|0
1718601300000|2024-06-17 05:15:00|7521.1|7518.1|7522.6|7519.6|7522.6|7519.6|7521.1|7518.1|0
1718601600000|2024-06-17 05:20:00|7522.5|7519.5|7522.3|7519.3|7522.5|7519.5|7522.3|7519.3|0
1718601900000|2024-06-17 05:25:00|7520.8|7517.8|7523.4|7520.4|7524.8|7521.8|7519.1|7516.1|0
1718602200000|2024-06-17 05:30:00|7524.9|7521.9|7531.1|7528.1|7532.6|7529.6|7524.9|7521.9|0
1718602500000|2024-06-17 05:35:00|7529.6|7526.6|7532.6|7529.6|7534.1|7531.1|7528.1|7525.1|0
1718602800000|2024-06-17 05:40:00|7534.1|7531.1|7535.2|7532.2|7535.5|7532.5|7532.5|7529.5|0
1718603100000|2024-06-17 05:45:00|7535.3|7532.3|7533.7|7530.7|7535.3|7532.3|7533.7|7530.7|0
1718603400000|2024-06-17 05:50:00|7532.7|7529.7|7526|7523|7532.7|7529.7|7522.2|7519.2|0
1718603700000|2024-06-17 05:55:00|7525.2|7522.2|7535.2|7532.2|7535.2|7532.2|7522.2|7519.2|0
1718604000000|2024-06-17 06:00:00|7535.7|7531.7|7512.8|7510.8|7540.6|7538.6|7509.1|7507.1|916
1718604300000|2024-06-17 06:05:00|7512.6|7510.6|7516.3|7514.3|7524.6|7522.6|7509.6|7507.6|350
1718604600000|2024-06-17 06:10:00|7517.1|7515.1|7519.3|7517.3|7524.1|7522.1|7511.8|7509.8|275
1718604900000|2024-06-17 06:15:00|7519.1|7517.1|7516.6|7514.6|7522.8|7520.8|7513.8|7511.8|226
1718605200000|2024-06-17 06:20:00|7516.3|7514.3|7533.1|7531.1|7535.6|7533.6|7511.1|7509.1|180
1718605500000|2024-06-17 06:25:00|7533.3|7531.3|7536.6|7534.6|7536.8|7534.8|7529.6|7527.6|204
1718605800000|2024-06-17 06:30:00|7536.8|7534.8|7544.3|7542.3|7545.6|7543.6|7534.1|7532.1|305
1718606100000|2024-06-17 06:35:00|7545.3|7543.3|7571.1|7569.1|7578.1|7576.1|7544.3|7542.3|928
1718606400000|2024-06-17 06:40:00|7571.3|7569.3|7565.1|7563.1|7577.6|7575.6|7556.8|7554.8|397
1718606700000|2024-06-17 06:45:00|7564.8|7562.8|7562.1|7560.1|7567.6|7565.6|7555.3|7553.3|153
1718607000000|2024-06-17 06:50:00|7561.1|7559.1|7553.6|7551.6|7571.6|7569.6|7550.8|7548.8|354
1718607300000|2024-06-17 06:55:00|7553.8|7551.8|7533.8|7531.8|7559.3|7557.3|7530.6|7528.6|1195
1718607600000|2024-06-17 07:00:00|7533.3|7532.3|7543.8|7542.8|7547.8|7546.8|7532.3|7531.3|2630
1718607900000|2024-06-17 07:05:00|7544.3|7543.3|7545.6|7544.6|7550.3|7549.3|7538.1|7537.1|1494
1718608200000|2024-06-17 07:10:00|7545.3|7544.3|7550.6|7549.6|7550.8|7549.8|7543.1|7542.1|1027
1718608500000|2024-06-17 07:15:00|7550.3|7549.3|7563.3|7562.3|7565.3|7564.3|7547.6|7546.6|1205
1718608800000|2024-06-17 07:20:00|7564.1|7563.1|7570.6|7569.6|7573.3|7572.3|7562.1|7561.1|1803
1718609100000|2024-06-17 07:25:00|7570.3|7569.3|7570.3|7569.3|7574.6|7573.6|7561.1|7560.1|1254
1718609400000|2024-06-17 07:30:00|7570.1|7569.1|7574.3|7573.3|7581.3|7580.3|7569.8|7568.8|1366
1718609700000|2024-06-17 07:35:00|7574.6|7573.6|7547.3|7546.3|7575.1|7574.1|7547.3|7546.3|944
1718610000000|2024-06-17 07:40:00|7548.1|7547.1|7536.6|7535.6|7548.9|7547.9|7536.1|7535.1|3802
1718610300000|2024-06-17 07:45:00|7535.4|7534.4|7542.4|7541.4|7544.1|7543.1|7532.4|7531.4|981
1718610600000|2024-06-17 07:50:00|7542.6|7541.6|7523.6|7522.6|7542.9|7541.9|7522.4|7521.4|889
1718610900000|2024-06-17 07:55:00|7523.4|7522.4|7530.6|7529.6|7531.6|7530.6|7518.9|7517.9|666
1718611200000|2024-06-17 08:00:00|7529.9|7528.9|7532.4|7531.4|7537.6|7536.6|7528.1|7527.1|760
1718611500000|2024-06-17 08:05:00|7532.6|7531.6|7540.1|7539.1|7541.6|7540.6|7527.6|7526.6|711
1718611800000|2024-06-17 08:10:00|7540.4|7539.4|7536.4|7535.4|7545.1|7544.1|7536.4|7535.4|679
1718612100000|2024-06-17 08:15:00|7536.1|7535.1|7540.9|7539.9|7541.6|7540.6|7531.9|7530.9|572
1718612400000|2024-06-17 08:20:00|7540.6|7539.6|7536.9|7535.9|7540.9|7539.9|7529.6|7528.6|494
1718612700000|2024-06-17 08:25:00|7536.6|7535.6|7538.9|7537.9|7539.4|7538.4|7533.6|7532.6|2384
1718613000000|2024-06-17 08:30:00|7538.6|7537.6|7531.1|7530.1|7539.1|7538.1|7528.1|7527.1|651
1718613300000|2024-06-17 08:35:00|7530.9|7529.9|7534.6|7533.6|7541.1|7540.1|7530.6|7529.6|663
1718613600000|2024-06-17 08:40:00|7534.4|7533.4|7519.1|7518.1|7535.6|7534.6|7516.9|7515.9|730
1718613900000|2024-06-17 08:45:00|7519.4|7518.4|7516.1|7515.1|7523.1|7522.1|7511.4|7510.4|589
1718614200000|2024-06-17 08:50:00|7516.4|7515.4|7516.9|7515.9|7532.6|7531.6|7509.9|7508.9|8915
1718614500000|2024-06-17 08:55:00|7516.1|7515.1|7515.1|7514.1|7517.9|7516.9|7511.4|7510.4|7331
1718614800000|2024-06-17 09:00:00|7514.9|7513.9|7517.6|7516.6|7517.6|7516.6|7508.9|7507.9|1036
1718615100000|2024-06-17 09:05:00|7517.4|7516.4|7518.6|7517.6|7526.1|7525.1|7516.6|7515.6|2123
1718615400000|2024-06-17 09:10:00|7519.1|7518.1|7516.1|7515.1|7526.4|7525.4|7515.9|7514.9|780
1718615700000|2024-06-17 09:15:00|7516.4|7515.4|7513.6|7512.6|7517.6|7516.6|7510.6|7509.6|272
1718616000000|2024-06-17 09:20:00|7513.4|7512.4|7514.6|7513.6|7516.4|7515.4|7510.9|7509.9|213
1718616300000|2024-06-17 09:25:00|7514.9|7513.9|7516.6|7515.6|7522.9|7521.9|7512.9|7511.9|677
1718616600000|2024-06-17 09:30:00|7516.9|7515.9|7523.4|7522.4|7525.1|7524.1|7515.1|7514.1|1059
1718616900000|2024-06-17 09:35:00|7523.6|7522.6|7517.9|7516.9|7524.4|7523.4|7517.1|7516.1|248
1718617200000|2024-06-17 09:40:00|7518.1|7517.1|7513.9|7512.9|7518.1|7517.1|7513.4|7512.4|238
1718617500000|2024-06-17 09:45:00|7513.6|7512.6|7520.6|7519.6|7521.4|7520.4|7513.4|7512.4|428
1718617800000|2024-06-17 09:50:00|7520.9|7519.9|7518.1|7517.1|7522.1|7521.1|7517.6|7516.6|228
1718618100000|2024-06-17 09:55:00|7518.4|7517.4|7515.4|7514.4|7522.6|7521.6|7514.9|7513.9|228
1718618400000|2024-06-17 10:00:00|7515.6|7514.6|7506.6|7505.6|7516.9|7515.9|7506.6|7505.6|515
1718618700000|2024-06-17 10:05:00|7506.9|7505.9|7496.1|7495.1|7507.9|7506.9|7495.9|7494.9|760
1718619000000|2024-06-17 10:10:00|7496.4|7495.4|7498.6|7497.6|7500.9|7499.9|7492.9|7491.9|350
1718619300000|2024-06-17 10:15:00|7498.9|7497.9|7485.1|7484.1|7498.9|7497.9|7484.1|7483.1|601
1718619600000|2024-06-17 10:20:00|7484.9|7483.9|7489.4|7488.4|7491.4|7490.4|7482.4|7481.4|561
1718619900000|2024-06-17 10:25:00|7489.6|7488.6|7495.4|7494.4|7495.9|7494.9|7489.1|7488.1|360
1718620200000|2024-06-17 10:30:00|7495.1|7494.1|7502.1|7501.1|7503.6|7502.6|7495.1|7494.1|482
1718620500000|2024-06-17 10:35:00|7501.9|7500.9|7508.1|7507.1|7510.1|7509.1|7501.9|7500.9|498
1718620800000|2024-06-17 10:40:00|7507.9|7506.9|7511.6|7510.6|7512.1|7511.1|7507.4|7506.4|208
1718621100000|2024-06-17 10:45:00|7511.4|7510.4|7516.1|7515.1|7516.9|7515.9|7508.6|7507.6|325
1718621400000|2024-06-17 10:50:00|7515.9|7514.9|7515.1|7514.1|7517.9|7516.9|7512.6|7511.6|234
1718621700000|2024-06-17 10:55:00|7514.9|7513.9|7517.9|7516.9|7518.9|7517.9|7512.9|7511.9|518
1718622000000|2024-06-17 11:00:00|7517.6|7516.6|7525.6|7524.6|7529.4|7528.4|7517.6|7516.6|503
1718622300000|2024-06-17 11:05:00|7525.9|7524.9|7529.6|7528.6|7531.6|7530.6|7524.9|7523.9|1391
1718622600000|2024-06-17 11:10:00|7529.9|7528.9|7524.6|7523.6|7531.1|7530.1|7521.6|7520.6|402
1718622900000|2024-06-17 11:15:00|7524.4|7523.4|7528.4|7527.4|7529.6|7528.6|7523.4|7522.4|292
1718623200000|2024-06-17 11:20:00|7528.1|7527.1|7531.6|7530.6|7535.1|7534.1|7526.6|7525.6|386
1718623500000|2024-06-17 11:25:00|7531.9|7530.9|7535.9|7534.9|7540.9|7539.9|7530.1|7529.1|581
1718623800000|2024-06-17 11:30:00|7535.6|7534.6|7527.6|7526.6|7536.9|7535.9|7525.9|7524.9|261
1718624100000|2024-06-17 11:35:00|7527.9|7526.9|7532.1|7531.1|7532.6|7531.6|7520.6|7519.6|395
1718624400000|2024-06-17 11:40:00|7531.4|7530.4|7529.7|7528.7|7532.2|7531.2|7528.4|7527.4|229
1718624700000|2024-06-17 11:45:00|7530.7|7529.7|7531.4|7530.4|7534.4|7533.4|7528.9|7527.9|1031
1718625000000|2024-06-17 11:50:00|7531.2|7530.2|7534.4|7533.4|7535.2|7534.2|7529.2|7528.2|515
1718625300000|2024-06-17 11:55:00|7534.2|7533.2|7539.2|7538.2|7541.4|7540.4|7531.9|7530.9|487
1718625600000|2024-06-17 12:00:00|7538.9|7537.9|7539.4|7538.4|7543.2|7542.2|7537.2|7536.2|353
1718625900000|2024-06-17 12:05:00|7539.2|7538.2|7540.9|7539.9|7542.2|7541.2|7537.9|7536.9|198
1718626200000|2024-06-17 12:10:00|7540.7|7539.7|7536.7|7535.7|7542.7|7541.7|7536.4|7535.4|319
1718626500000|2024-06-17 12:15:00|7536.4|7535.4|7532.2|7531.2|7537.4|7536.4|7530.4|7529.4|374
1718626800000|2024-06-17 12:20:00|7532.7|7531.7|7530.9|7529.9|7535.7|7534.7|7530.9|7529.9|301
1718627100000|2024-06-17 12:25:00|7531.2|7530.2|7532.4|7531.4|7535.4|7534.4|7528.4|7527.4|2452
1718627400000|2024-06-17 12:30:00|7532.2|7531.2|7527.9|7526.9|7532.2|7531.2|7526.9|7525.9|363
1718627700000|2024-06-17 12:35:00|7527.7|7526.7|7520.4|7519.4|7529.4|7528.4|7519.9|7518.9|442
1718628000000|2024-06-17 12:40:00|7520.7|7519.7|7517.2|7516.2|7521.2|7520.2|7515.9|7514.9|313
1718628300000|2024-06-17 12:45:00|7516.9|7515.9|7517.4|7516.4|7520.2|7519.2|7516.9|7515.9|580
1718628600000|2024-06-17 12:50:00|7517.2|7516.2|7524.9|7523.9|7524.9|7523.9|7517.2|7516.2|1405
1718628900000|2024-06-17 12:55:00|7524.7|7523.7|7532.9|7531.9|7533.2|7532.2|7524.2|7523.2|1806
1718629200000|2024-06-17 13:00:00|7533.2|7532.2|7537.9|7536.9|7540.7|7539.7|7533.2|7532.2|857
1718629500000|2024-06-17 13:05:00|7538.2|7537.2|7542.9|7541.9|7544.7|7543.7|7537.9|7536.9|2737
1718629800000|2024-06-17 13:10:00|7542.7|7541.7|7547.4|7546.4|7547.9|7546.9|7541.9|7540.9|591
1718630100000|2024-06-17 13:15:00|7547.2|7546.2|7549.4|7548.4|7552.2|7551.2|7544.4|7543.4|371
1718630400000|2024-06-17 13:20:00|7549.7|7548.7|7551.9|7550.9|7552.7|7551.7|7546.9|7545.9|679
1718630700000|2024-06-17 13:25:00|7551.7|7550.7|7557.7|7556.7|7560.2|7559.2|7550.7|7549.7|775
1718631000000|2024-06-17 13:30:00|7557.9|7556.9|7554.4|7553.4|7559.2|7558.2|7546.7|7545.7|681
1718631300000|2024-06-17 13:35:00|7554.2|7553.2|7555.9|7554.9|7560.7|7559.7|7553.2|7552.2|470
1718631600000|2024-06-17 13:40:00|7554.7|7553.7|7554.2|7553.2|7556.9|7555.9|7550.9|7549.9|610
1718631900000|2024-06-17 13:45:00|7554.4|7553.4|7549.9|7548.9|7561.2|7560.2|7548.2|7547.2|417
1718632200000|2024-06-17 13:50:00|7550.4|7549.4|7546.2|7545.2|7558.4|7557.4|7545.4|7544.4|622
1718632500000|2024-06-17 13:55:00|7546.7|7545.7|7534.9|7533.9|7547.2|7546.2|7534.9|7533.9|795
1718632800000|2024-06-17 14:00:00|7538.7|7537.7|7529.4|7528.4|7538.7|7537.7|7520.2|7519.2|1421
1718633100000|2024-06-17 14:05:00|7529.7|7528.7|7529.4|7528.4|7530.2|7529.2|7521.7|7520.7|742
1718633400000|2024-06-17 14:10:00|7529.8|7528.8|7535.3|7534.3|7536.1|7535.1|7527.6|7526.6|561
1718633700000|2024-06-17 14:15:00|7535.6|7534.6|7536.3|7535.3|7539.3|7538.3|7534.3|7533.3|844
1718634000000|2024-06-17 14:20:00|7536.6|7535.6|7542.8|7541.8|7543.3|7542.3|7533.3|7532.3|414
1718634300000|2024-06-17 14:25:00|7542.6|7541.6|7548.3|7547.3|7550.1|7549.1|7541.6|7540.6|615
1718634600000|2024-06-17 14:30:00|7548.1|7547.1|7555.8|7554.8|7556.3|7555.3|7544.6|7543.6|587
1718634900000|2024-06-17 14:35:00|7556.1|7555.1|7555.6|7554.6|7558.3|7557.3|7553.3|7552.3|447
1718635200000|2024-06-17 14:40:00|7555.1|7554.1|7559.3|7558.3|7559.6|7558.6|7553.3|7552.3|589
1718635500000|2024-06-17 14:45:00|7559.1|7558.1|7560.3|7559.3|7560.6|7559.6|7557.3|7556.3|384
1718635800000|2024-06-17 14:50:00|7560.6|7559.6|7561.8|7560.8|7563.8|7562.8|7559.6|7558.6|464
1718636100000|2024-06-17 14:55:00|7562.1|7561.1|7568.6|7567.6|7570.1|7569.1|7561.8|7560.8|1249
1718636400000|2024-06-17 15:00:00|7568.1|7567.1|7571.1|7570.1|7571.1|7570.1|7565.6|7564.6|653
1718636700000|2024-06-17 15:05:00|7571.3|7570.3|7572.8|7571.8|7575.6|7574.6|7570.3|7569.3|1147
1718637000000|2024-06-17 15:10:00|7573.1|7572.1|7570.3|7569.3|7575.6|7574.6|7569.3|7568.3|4699
1718637300000|2024-06-17 15:15:00|7570.1|7569.1|7570.8|7569.8|7571.6|7570.6|7568.6|7567.6|1129
1718637600000|2024-06-17 15:20:00|7570.6|7569.6|7570.1|7569.1|7572.1|7571.1|7569.1|7568.1|1072
1718637900000|2024-06-17 15:25:00|7569.8|7568.8|7569.6|7568.6|7572.1|7571.1|7567.6|7566.6|1410
1718638200000|2024-06-17 15:30:00|7570.1|7568.1|7571.1|7569.1|7574.1|7572.1|7569.1|7567.1|2953
1718638500000|2024-06-17 15:35:00|7571.3|7569.3|7570.3|7568.3|7573.1|7571.1|7569.6|7567.6|1687
1718638800000|2024-06-17 15:40:00|7570.1|7568.1|7571.6|7569.6|7571.8|7569.8|7570.1|7568.1|432
1718639100000|2024-06-17 15:45:00|7571.3|7569.3|7568.3|7566.3|7571.8|7569.8|7567.6|7565.6|375
1718639400000|2024-06-17 15:50:00|7568.6|7566.6|7566.3|7564.3|7569.3|7567.3|7566.1|7564.1|250
1718639700000|2024-06-17 15:55:00|7566.1|7564.1|7568.1|7566.1|7569.8|7567.8|7565.3|7563.3|241
1718640000000|2024-06-17 16:00:00|7567.6|7565.6|7569.1|7567.1|7570.8|7568.8|7567.3|7565.3|156
1718640300000|2024-06-17 16:05:00|7569.3|7567.3|7570.3|7568.3|7570.8|7568.8|7569.3|7567.3|950
1718640600000|2024-06-17 16:10:00|7570.1|7568.1|7571.1|7569.1|7571.8|7569.8|7570.1|7568.1|89
1718640900000|2024-06-17 16:15:00|7570.8|7568.8|7569.1|7567.1|7571.6|7569.6|7568.8|7566.8|76
1718641200000|2024-06-17 16:20:00|7569.3|7567.3|7574.1|7572.1|7574.1|7572.1|7569.1|7567.1|1647
1718641500000|2024-06-17 16:25:00|7573.8|7571.8|7576.6|7574.6|7577.1|7575.1|7572.6|7570.6|194
1718641800000|2024-06-17 16:30:00|7576.8|7574.8|7577.3|7575.3|7577.8|7575.8|7574.8|7572.8|81
1718642100000|2024-06-17 16:35:00|7577.1|7575.1|7574.8|7572.8|7577.3|7575.3|7574.3|7572.3|1409
1718642400000|2024-06-17 16:40:00|7575.1|7573.1|7574.8|7572.8|7575.6|7573.6|7573.6|7571.6|76
1718642700000|2024-06-17 16:45:00|7574.6|7572.6|7577.6|7575.6|7578.1|7576.1|7574.6|7572.6|83
1718643000000|2024-06-17 16:50:00|7577.8|7575.8|7576.6|7574.6|7578.6|7576.6|7576.3|7574.3|97
1718643300000|2024-06-17 16:55:00|7576.8|7574.8|7577.3|7575.3|7578.6|7576.6|7575.3|7573.3|85
1718643600000|2024-06-17 17:00:00|7577.1|7575.1|7580.1|7578.1|7580.1|7578.1|7576.3|7574.3|115
1718643900000|2024-06-17 17:05:00|7580.3|7578.3|7582.6|7580.6|7582.8|7580.8|7579.3|7577.3|161
1718644200000|2024-06-17 17:10:00|7582.8|7580.8|7582.1|7580.1|7582.8|7580.8|7581.1|7579.1|76
1718644500000|2024-06-17 17:15:00|7581.8|7579.8|7586.3|7584.3|7586.3|7584.3|7581.6|7579.6|111
1718644800000|2024-06-17 17:20:00|7586.1|7584.1|7585.3|7583.3|7588.6|7586.6|7583.8|7581.8|132
1718645100000|2024-06-17 17:25:00|7585.6|7583.6|7587.3|7585.3|7587.6|7585.6|7585.3|7583.3|88
1718645400000|2024-06-17 17:30:00|7587.1|7585.1|7592.8|7590.8|7593.1|7591.1|7587.1|7585.1|153
1718645700000|2024-06-17 17:35:00|7593.1|7591.1|7595.8|7593.8|7596.1|7594.1|7593.1|7591.1|99
1718646000000|2024-06-17 17:40:00|7595.6|7593.6|7593.1|7591.1|7595.6|7593.6|7592.8|7590.8|111
1718646300000|2024-06-17 17:45:00|7592.8|7590.8|7594.8|7592.8|7595.3|7593.3|7592.8|7590.8|83
1718646600000|2024-06-17 17:50:00|7595.1|7593.1|7599.6|7597.6|7600.1|7598.1|7595.1|7593.1|111
1718646900000|2024-06-17 17:55:00|7599.3|7597.3|7596.1|7594.1|7600.1|7598.1|7595.1|7593.1|113
1718647200000|2024-06-17 18:00:00|7595.8|7593.8|7600.8|7598.8|7600.8|7598.8|7595.8|7593.8|139
1718647500000|2024-06-17 18:05:00|7600.6|7598.6|7604.1|7602.1|7604.8|7602.8|7600.6|7598.6|217
1718647800000|2024-06-17 18:10:00|7604.3|7602.3|7598.3|7596.3|7605.3|7603.3|7598.3|7596.3|111
1718648100000|2024-06-17 18:15:00|7598.1|7596.1|7596.8|7594.8|7600.1|7598.1|7596.3|7594.3|64
1718648400000|2024-06-17 18:20:00|7597.1|7595.1|7597.3|7595.3|7598.8|7596.8|7596.1|7594.1|47
1718648700000|2024-06-17 18:25:00|7597.1|7595.1|7600.1|7598.1|7601.6|7599.6|7596.6|7594.6|80
1718649000000|2024-06-17 18:30:00|7599.8|7597.8|7601.3|7599.3|7602.1|7600.1|7599.3|7597.3|22
1718649300000|2024-06-17 18:35:00|7601.1|7599.1|7601.3|7599.3|7601.8|7599.8|7600.3|7598.3|29
1718649600000|2024-06-17 18:40:00|7601.6|7599.6|7599.1|7597.1|7602.1|7600.1|7599.1|7597.1|293
1718649900000|2024-06-17 18:45:00|7599.3|7597.3|7597.3|7595.3|7599.8|7597.8|7595.6|7593.6|207
1718650200000|2024-06-17 18:50:00|7597.1|7595.1|7596.3|7594.3|7597.3|7595.3|7596.1|7594.1|26
1718650500000|2024-06-17 18:55:00|7596.1|7594.1|7596.3|7594.3|7596.6|7594.6|7594.8|7592.8|58
1718650800000|2024-06-17 19:00:00|7596.1|7594.1|7598.3|7596.3|7599.6|7597.6|7595.1|7593.1|55
1718651100000|2024-06-17 19:05:00|7598.1|7596.1|7602.1|7600.1|7602.1|7600.1|7597.8|7595.8|62
1718651400000|2024-06-17 19:10:00|7601.8|7599.8|7605.3|7603.3|7606.3|7604.3|7601.6|7599.6|119
1718651700000|2024-06-17 19:15:00|7605.1|7603.1|7603.8|7601.8|7605.1|7603.1|7597.8|7595.8|378
1718652000000|2024-06-17 19:20:00|7603.6|7601.6|7603.1|7601.1|7605.6|7603.6|7602.8|7600.8|167
1718652300000|2024-06-17 19:25:00|7603.3|7601.3|7604.8|7602.8|7604.8|7602.8|7601.6|7599.6|64
1718652600000|2024-06-17 19:30:00|7604.6|7602.6|7604.3|7602.3|7605.6|7603.6|7603.6|7601.6|58
1718652900000|2024-06-17 19:35:00|7604.1|7602.1|7603.8|7601.8|7604.3|7602.3|7601.8|7599.8|53
1718653200000|2024-06-17 19:40:00|7604.1|7602.1|7603.3|7601.3|7608.1|7606.1|7603.1|7601.1|110
1718653500000|2024-06-17 19:45:00|7603.1|7601.1|7603.3|7601.3|7604.3|7602.3|7599.8|7597.8|253
1718653800000|2024-06-17 19:50:00|7603.1|7601.1|7599.8|7597.8|7603.8|7601.8|7597.6|7595.6|176
1718654100000|2024-06-17 19:55:00|7599.6|7597.6|7604.8|7602.8|7606.3|7604.3|7597.6|7595.6|221
1718654400000|2024-06-17 20:00:00|7605.6|7601.6|7599.5|7595.5|7607.3|7603.3|7598.9|7594.9|9077
1718654700000|2024-06-17 20:05:00|7600|7596|7598.5|7594.5|7600.9|7596.9|7598.5|7594.5|0
1718655000000|2024-06-17 20:10:00|7598.3|7594.3|7600.2|7596.2|7600.5|7596.5|7598.2|7594.2|0
1718655300000|2024-06-17 20:15:00|7600.5|7596.5|7603.1|7599.1|7603.4|7599.4|7600.5|7596.5|0
1718655600000|2024-06-17 20:20:00|7603|7599|7603.3|7599.3|7603.7|7599.7|7602.7|7598.7|0
1718655900000|2024-06-17 20:25:00|7603.4|7599.4|7603.5|7599.5|7603.6|7599.6|7603|7599|0
1718656200000|2024-06-17 20:30:00|7606.9|7602.9|7606.9|7602.9|7607.3|7603.3|7606.6|7602.6|0
1718656500000|2024-06-17 20:35:00|7606.6|7602.6|7606.2|7602.2|7606.8|7602.8|7605.9|7601.9|0
1718656800000|2024-06-17 20:40:00|7606.4|7602.4|7607.3|7603.3|7607.3|7603.3|7606.2|7602.2|0
1718657100000|2024-06-17 20:45:00|7603.3|7599.3|7601.8|7597.8|7603.3|7599.3|7601.7|7597.7|0
1718657400000|2024-06-17 20:50:00|7601.6|7597.6|7602|7598|7602.1|7598.1|7601.2|7597.2|0
1718657700000|2024-06-17 20:55:00|7601.8|7597.8|7602.8|7598.8|7603.2|7599.2|7601.8|7597.8|0
1718658000000|2024-06-17 21:00:00|7602.6|7598.6|7602.6|7598.6|7602.9|7598.9|7602.6|7598.6|0
1718658300000|2024-06-17 21:05:00|7602.9|7598.9|7602.9|7598.9|7602.9|7598.9|7602.6|7598.6|0
1718658600000|2024-06-17 21:10:00|7602.4|7598.4|7602.7|7598.7|7602.7|7598.7|7602.1|7598.1|0
1718658900000|2024-06-17 21:15:00|7602.6|7598.6|7602.9|7598.9|7603|7599|7602.6|7598.6|0
1718659200000|2024-06-17 21:20:00|7603|7599|7603|7599|7603|7599|7602.9|7598.9|0
1718659500000|2024-06-17 21:25:00|7602.9|7598.9|7602.9|7598.9|7602.9|7598.9|7602.9|7598.9|0
1718659800000|2024-06-17 21:30:00|7603|7599|7603|7599|7603|7599|7602.8|7598.8|0
1718660100000|2024-06-17 21:35:00|7602.8|7598.8|7602.9|7598.9|7602.9|7598.9|7602.8|7598.8|0
1718660400000|2024-06-17 21:40:00|7602.7|7598.7|7602.8|7598.8|7602.9|7598.9|7602.5|7598.5|0
1718660700000|2024-06-17 21:45:00|7602.7|7598.7|7602.5|7598.5|7602.7|7598.7|7602.5|7598.5|0
1718661000000|2024-06-17 21:50:00|7602.7|7598.7|7602.5|7598.5|7602.8|7598.8|7602.5|7598.5|0
1718661300000|2024-06-17 21:55:00|7602.6|7598.6|7602.8|7598.8|7603.1|7599.1|7602.6|7598.6|0
1718661600000|2024-06-17 22:00:00|7603.7|7599.7|7607.7|7603.7|7607.7|7603.7|7602.5|7598.5|0
1718661900000|2024-06-17 22:05:00|7607.8|7603.8|7609.8|7605.8|7610.1|7606.1|7607.7|7603.7|0
1718662200000|2024-06-17 22:10:00|7610.1|7606.1|7609.3|7605.3|7611.1|7607.1|7608.9|7604.9|0
1718662500000|2024-06-17 22:15:00|7609.1|7605.1|7610.8|7606.8|7611.4|7607.4|7609.1|7605.1|0
1718662800000|2024-06-17 22:20:00|7610.6|7606.6|7612.3|7608.3|7612.3|7608.3|7610.5|7606.5|0
1718663100000|2024-06-17 22:25:00|7612.6|7608.6|7610.9|7606.9|7612.6|7608.6|7610.9|7606.9|0
1718663400000|2024-06-17 22:30:00|7610.6|7606.6|7609|7605|7611.1|7607.1|7608.4|7604.4|0
1718663700000|2024-06-17 22:35:00|7609.2|7605.2|7608.4|7604.4|7609.7|7605.7|7608.2|7604.2|0
1718664000000|2024-06-17 22:40:00|7608.6|7604.6|7609.8|7605.8|7610.1|7606.1|7608.4|7604.4|0
1718664300000|2024-06-17 22:45:00|7610|7606|7609.2|7605.2|7610.6|7606.6|7609.2|7605.2|0
1718664600000|2024-06-17 22:50:00|7609.3|7605.3|7608.4|7604.4|7609.5|7605.5|7608.4|7604.4|0
1718664900000|2024-06-17 22:55:00|7608.9|7604.9|7609.2|7605.2|7609.2|7605.2|7608.9|7604.9|0
1718665200000|2024-06-17 23:00:00|7609.5|7605.5|7608.4|7604.4|7610.1|7606.1|7608.4|7604.4|0
1718665500000|2024-06-17 23:05:00|7607.8|7603.8|7607.8|7603.8|7608.4|7604.4|7607.5|7603.5|0
1718665800000|2024-06-17 23:10:00|7608|7604|7606.9|7602.9|7608.3|7604.3|7606.9|7602.9|0
1718666100000|2024-06-17 23:15:00|7606.7|7602.7|7607.1|7603.1|7607.2|7603.2|7606.3|7602.3|0
1718666400000|2024-06-17 23:20:00|7607.2|7603.2|7610.8|7606.8|7612.2|7608.2|7606.9|7602.9|0
1718666700000|2024-06-17 23:25:00|7610.9|7606.9|7610.3|7606.3|7610.9|7606.9|7609.7|7605.7|0
1718667000000|2024-06-17 23:30:00|7610.1|7606.1|7611.4|7607.4|7611.5|7607.5|7610.1|7606.1|0
1718667300000|2024-06-17 23:35:00|7611.2|7607.2|7611.7|7607.7|7612.1|7608.1|7611.2|7607.2|0
1718667600000|2024-06-17 23:40:00|7611.5|7607.5|7610.3|7606.3|7611.7|7607.7|7610|7606|0
1718667900000|2024-06-17 23:45:00|7610.8|7606.8|7611.1|7607.1|7611.4|7607.4|7610|7606|0
1718668200000|2024-06-17 23:50:00|7611|7607|7610.6|7606.6|7611.2|7607.2|7610.1|7606.1|0
1718668500000|2024-06-17 23:55:00|7610.8|7606.8|7609.2|7605.2|7611.7|7607.7|7609.2|7605.2|0
1718668800000|2024-06-18 00:00:00|7609.1|7605.1|7610.9|7606.9|7611|7607|7606.6|7602.6|0
1718669100000|2024-06-18 00:05:00|7610.1|7606.1|7609.2|7605.2|7610.9|7606.9|7609.2|7605.2|0
1718669400000|2024-06-18 00:10:00|7609|7605|7607.8|7603.8|7609.2|7605.2|7607.5|7603.5|0
1718669700000|2024-06-18 00:15:00|7608.1|7604.1|7612.4|7609.4|7615.9|7611.9|7607.9|7603.9|0
1718670000000|2024-06-18 00:20:00|7613.9|7610.9|7612.4|7609.4|7613.9|7610.9|7612.4|7609.4|0
1718670300000|2024-06-18 00:25:00|7613.9|7610.9|7612.4|7609.4|7615.4|7612.4|7612.4|7609.4|0
1718670600000|2024-06-18 00:30:00|7610.9|7607.9|7609.3|7606.3|7610.9|7607.9|7606.3|7603.3|0
1718670900000|2024-06-18 00:35:00|7609.4|7606.4|7606.3|7603.3|7609.4|7606.4|7604.7|7601.7|0
1718671200000|2024-06-18 00:40:00|7607.8|7604.8|7610.9|7607.9|7610.9|7607.9|7606.3|7603.3|0
1718671500000|2024-06-18 00:45:00|7609.4|7606.4|7604.8|7601.8|7609.4|7606.4|7604.7|7601.7|0
1718671800000|2024-06-18 00:50:00|7606.3|7603.3|7606.2|7603.2|7606.3|7603.3|7604.7|7601.7|0
1718672100000|2024-06-18 00:55:00|7606.1|7603.1|7600.1|7597.1|7606.2|7603.2|7600.1|7597.1|0
1718672400000|2024-06-18 01:00:00|7598.6|7595.6|7598.6|7595.6|7600.1|7597.1|7597.1|7594.1|0
1718672700000|2024-06-18 01:05:00|7600.1|7597.1|7595.3|7592.3|7600.1|7597.1|7594|7591|0
1718673000000|2024-06-18 01:10:00|7593.8|7590.8|7595.3|7592.3|7595.3|7592.3|7593.7|7590.7|0
1718673300000|2024-06-18 01:15:00|7596.8|7593.8|7593.9|7590.9|7596.8|7593.8|7592.3|7589.3|0
1718673600000|2024-06-18 01:20:00|7593.1|7590.1|7590.9|7587.9|7593.1|7590.1|7589.3|7586.3|0
1718673900000|2024-06-18 01:25:00|7592.4|7589.4|7592.7|7589.7|7592.7|7589.7|7590.9|7587.9|0
1718674200000|2024-06-18 01:30:00|7594.2|7591.2|7595.7|7592.7|7597.3|7594.3|7594.2|7591.2|0
1718674500000|2024-06-18 01:35:00|7594.2|7591.2|7594.2|7591.2|7594.2|7591.2|7592.7|7589.7|0
1718674800000|2024-06-18 01:40:00|7592.7|7589.7|7589.7|7586.7|7594.2|7591.2|7589.7|7586.7|0
1718675100000|2024-06-18 01:45:00|7591.2|7588.2|7589.8|7586.8|7592.9|7589.9|7589.6|7586.6|0
1718675400000|2024-06-18 01:50:00|7591.3|7588.3|7591.4|7588.4|7594.4|7591.4|7591.3|7588.3|0
1718675700000|2024-06-18 01:55:00|7591.3|7588.3|7586.8|7583.8|7591.3|7588.3|7585.2|7582.2|0
1718676000000|2024-06-18 02:00:00|7586.7|7583.7|7586.8|7583.8|7586.8|7583.8|7586.7|7583.7|0
1718676300000|2024-06-18 02:05:00|7588.3|7585.3|7588.3|7585.3|7589.8|7586.8|7588.3|7585.3|0
1718676600000|2024-06-18 02:10:00|7588.4|7585.4|7589.9|7586.9|7592.9|7589.9|7588.3|7585.3|0
1718676900000|2024-06-18 02:15:00|7588.4|7585.4|7589.9|7586.9|7589.9|7586.9|7588.4|7585.4|0
1718677200000|2024-06-18 02:20:00|7590|7587|7590|7587|7590.1|7587.1|7588.5|7585.5|0
1718677500000|2024-06-18 02:25:00|7591.5|7588.5|7590|7587|7591.6|7588.6|7590|7587|0
1718677800000|2024-06-18 02:30:00|7590.1|7587.1|7591.6|7588.6|7591.6|7588.6|7590|7587|0
1718678100000|2024-06-18 02:35:00|7593.1|7590.1|7593.1|7590.1|7593.1|7590.1|7591.5|7588.5|0
1718678400000|2024-06-18 02:40:00|7593|7590|7591.6|7588.6|7593.1|7590.1|7590.8|7587.8|0
1718678700000|2024-06-18 02:45:00|7591.5|7588.5|7591.5|7588.5|7591.6|7588.6|7590|7587|0
1718679000000|2024-06-18 02:50:00|7591.6|7588.6|7591.6|7588.6|7593.1|7590.1|7591.6|7588.6|0
1718679300000|2024-06-18 02:55:00|7593.1|7590.1|7594.6|7591.6|7594.6|7591.6|7593.1|7590.1|0
1718679600000|2024-06-18 03:00:00|7593.1|7590.1|7591.7|7588.7|7593.1|7590.1|7591.6|7588.6|0
1718680200000|2024-06-18 03:10:00|7593.2|7590.2|7593.2|7590.2|7594.7|7591.7|7593.2|7590.2|0
1718680500000|2024-06-18 03:15:00|7593.3|7590.3|7593.2|7590.2|7593.3|7590.3|7593.2|7590.2|0
1718680800000|2024-06-18 03:20:00|7593.3|7590.3|7596.5|7593.5|7596.5|7593.5|7593.2|7590.2|0
1718681100000|2024-06-18 03:25:00|7595|7592|7595.1|7592.1|7596.6|7593.6|7595|7592|0
1718681400000|2024-06-18 03:30:00|7593.6|7590.6|7592|7589|7595.1|7592.1|7592|7589|0
1718681700000|2024-06-18 03:35:00|7593.5|7590.5|7593.5|7590.5|7593.5|7590.5|7592|7589|0
1718682000000|2024-06-18 03:40:00|7595|7592|7593.9|7590.9|7595.2|7592.2|7592.1|7589.1|0
1718682300000|2024-06-18 03:45:00|7593.1|7590.1|7593.9|7590.9|7593.9|7590.9|7592.3|7589.3|0
1718682600000|2024-06-18 03:50:00|7595.4|7592.4|7595.4|7592.4|7595.4|7592.4|7593.9|7590.9|0
1718683200000|2024-06-18 04:00:00|7598.1|7595.1|7599.7|7596.7|7599.7|7596.7|7596.6|7593.6|0
1718683500000|2024-06-18 04:05:00|7599.6|7596.6|7599.7|7596.7|7599.7|7596.7|7598.1|7595.1|0
1718683800000|2024-06-18 04:10:00|7599.6|7596.6|7598.1|7595.1|7599.7|7596.7|7598.1|7595.1|0
1718684100000|2024-06-18 04:15:00|7598.5|7595.5|7597|7594|7598.5|7595.5|7597|7594|0
1718684400000|2024-06-18 04:20:00|7596.2|7593.2|7595.4|7592.4|7596.9|7593.9|7595.4|7592.4|0
1718684700000|2024-06-18 04:25:00|7593.9|7590.9|7595.4|7592.4|7595.4|7592.4|7593.9|7590.9|0
1718685000000|2024-06-18 04:30:00|7593.9|7590.9|7592.4|7589.4|7593.9|7590.9|7592.4|7589.4|0
1718685300000|2024-06-18 04:35:00|7593.9|7590.9|7593.7|7590.7|7593.9|7590.9|7592.4|7589.4|0
1718685600000|2024-06-18 04:40:00|7595.2|7592.2|7593.7|7590.7|7595.2|7592.2|7593.7|7590.7|0
1718685900000|2024-06-18 04:45:00|7592.2|7589.2|7592.2|7589.2|7592.2|7589.2|7592.2|7589.2|0
1718686200000|2024-06-18 04:50:00|7592.3|7589.3|7592.3|7589.3|7592.3|7589.3|7592.3|7589.3|0
1718686500000|2024-06-18 04:55:00|7592.2|7589.2|7594.5|7591.5|7595.3|7592.3|7589.2|7586.2|0
1718686800000|2024-06-18 05:00:00|7593.8|7590.8|7592.2|7589.2|7593.8|7590.8|7590.7|7587.7|0
1718687100000|2024-06-18 05:05:00|7592.3|7589.3|7595.2|7592.2|7595.3|7592.3|7592.2|7589.2|0
1718687400000|2024-06-18 05:10:00|7593.7|7590.7|7595.2|7592.2|7595.2|7592.2|7593.7|7590.7|0
1718687700000|2024-06-18 05:15:00|7596.7|7593.7|7596.7|7593.7|7596.7|7593.7|7596.7|7593.7|0
1718688000000|2024-06-18 05:20:00|7598.2|7595.2|7596.7|7593.7|7598.2|7595.2|7596.7|7593.7|0
1718688300000|2024-06-18 05:25:00|7598.2|7595.2|7599.8|7596.8|7599.8|7596.8|7598.2|7595.2|0
1718688600000|2024-06-18 05:30:00|7601.3|7598.3|7600|7597|7601.4|7598.4|7599.8|7596.8|0
1718688900000|2024-06-18 05:35:00|7601.5|7598.5|7604.6|7601.6|7607.7|7604.7|7600.7|7597.7|0
1718689200000|2024-06-18 05:40:00|7606.1|7603.1|7603|7600|7606.1|7603.1|7603|7600|0
1718689500000|2024-06-18 05:45:00|7602.9|7599.9|7605.9|7602.9|7605.9|7602.9|7602.8|7599.8|0
1718689800000|2024-06-18 05:50:00|7607.9|7604.9|7606.9|7603.9|7609.9|7606.9|7605.4|7602.4|0
1718690400000|2024-06-18 06:00:00|7608.4|7605.4|7628.7|7626.7|7636.7|7634.7|7608.4|7605.4|742
1718690700000|2024-06-18 06:05:00|7628.9|7626.9|7632.2|7630.2|7632.9|7630.9|7626.2|7624.2|171
1718691000000|2024-06-18 06:10:00|7631.9|7629.9|7625.9|7623.9|7632.4|7630.4|7625.7|7623.7|517
1718691300000|2024-06-18 06:15:00|7625.7|7623.7|7630.9|7628.9|7632.9|7630.9|7624.7|7622.7|94
1718691600000|2024-06-18 06:20:00|7631.2|7629.2|7631.9|7629.9|7633.9|7631.9|7630.2|7628.2|412
1718691900000|2024-06-18 06:25:00|7632.2|7630.2|7624.9|7622.9|7635.2|7633.2|7624.9|7622.9|304
1718692200000|2024-06-18 06:30:00|7624.7|7622.7|7626.9|7624.9|7627.9|7625.9|7624.4|7622.4|871
1718692500000|2024-06-18 06:35:00|7627.2|7625.2|7623.9|7621.9|7628.9|7626.9|7623.9|7621.9|86
1718692800000|2024-06-18 06:40:00|7623.7|7621.7|7624.7|7622.7|7625.9|7623.9|7620.7|7618.7|104
1718693100000|2024-06-18 06:45:00|7624.2|7622.2|7629.9|7627.9|7630.7|7628.7|7622.7|7620.7|160
1718693400000|2024-06-18 06:50:00|7629.7|7627.7|7620.2|7618.2|7629.7|7627.7|7619.9|7617.9|473
1718693700000|2024-06-18 06:55:00|7620.4|7618.4|7630.9|7628.9|7631.2|7629.2|7618.2|7616.2|356
1718694000000|2024-06-18 07:00:00|7630.4|7629.4|7630.7|7629.7|7640.9|7639.9|7627.7|7626.7|1895
1718694300000|2024-06-18 07:05:00|7630.4|7629.4|7620.2|7619.2|7631.7|7630.7|7617.9|7616.9|1066
1718694600000|2024-06-18 07:10:00|7620.4|7619.4|7622.7|7621.7|7626.4|7625.4|7619.2|7618.2|680
1718694900000|2024-06-18 07:15:00|7622.9|7621.9|7609.9|7608.9|7623.9|7622.9|7604.7|7603.7|1610
1718695200000|2024-06-18 07:20:00|7610.4|7609.4|7606.9|7605.9|7614.7|7613.7|7605.9|7604.9|523
1718695500000|2024-06-18 07:25:00|7607.2|7606.2|7592.4|7591.4|7609.4|7608.4|7591.9|7590.9|674
1718695800000|2024-06-18 07:30:00|7592.9|7591.9|7595.2|7594.2|7597.2|7596.2|7590.4|7589.4|1186
1718696100000|2024-06-18 07:35:00|7595.4|7594.4|7598.9|7597.9|7601.7|7600.7|7592.2|7591.2|946
1718696400000|2024-06-18 07:40:00|7599.4|7598.4|7599.9|7598.9|7603.4|7602.4|7592.4|7591.4|605
1718696700000|2024-06-18 07:45:00|7600.2|7599.2|7602.2|7601.2|7607.2|7606.2|7599.7|7598.7|3255
1718697000000|2024-06-18 07:50:00|7602.4|7601.4|7588.9|7587.9|7604.2|7603.2|7587.9|7586.9|618
1718697300000|2024-06-18 07:55:00|7588.7|7587.7|7582.2|7581.2|7589.4|7588.4|7580.7|7579.7|684
1718697600000|2024-06-18 08:00:00|7581.9|7580.9|7577.7|7576.7|7584.2|7583.2|7574.4|7573.4|3728
1718697900000|2024-06-18 08:05:00|7577.9|7576.9|7578.9|7577.9|7580.9|7579.9|7573.7|7572.7|435
1718698200000|2024-06-18 08:10:00|7579.2|7578.2|7573.2|7572.2|7580.4|7579.4|7572.7|7571.7|460
1718698500000|2024-06-18 08:15:00|7573.4|7572.4|7577.7|7576.7|7579.4|7578.4|7573.2|7572.2|642
1718698800000|2024-06-18 08:20:00|7576.9|7575.9|7565.9|7564.9|7580.4|7579.4|7565.7|7564.7|6951
1718699100000|2024-06-18 08:25:00|7566.2|7565.2|7567.9|7566.9|7572.4|7571.4|7563.4|7562.4|660
1718699400000|2024-06-18 08:30:00|7567.7|7566.7|7571.9|7570.9|7575.2|7574.2|7567.7|7566.7|610
1718699700000|2024-06-18 08:35:00|7571.7|7570.7|7572.4|7571.4|7573.7|7572.7|7567.2|7566.2|498
1718700000000|2024-06-18 08:40:00|7572.2|7571.2|7574.9|7573.9|7575.4|7574.4|7568.4|7567.4|300
1718700300000|2024-06-18 08:45:00|7575.2|7574.2|7580.4|7579.4|7582.2|7581.2|7572.9|7571.9|608
1718700600000|2024-06-18 08:50:00|7580.7|7579.7|7591.4|7590.4|7591.9|7590.9|7580.4|7579.4|661
1718700900000|2024-06-18 08:55:00|7591.7|7590.7|7584.9|7583.9|7591.9|7590.9|7584.4|7583.4|312
1718701200000|2024-06-18 09:00:00|7585.2|7584.2|7589.7|7588.7|7594.7|7593.7|7585.2|7584.2|443
1718701500000|2024-06-18 09:05:00|7590.4|7589.4|7590.7|7589.7|7594.4|7593.4|7587.4|7586.4|915
1718701800000|2024-06-18 09:10:00|7590.9|7589.9|7605.7|7604.7|7606.9|7605.9|7590.9|7589.9|460
1718702100000|2024-06-18 09:15:00|7605.9|7604.9|7602.4|7601.4|7609.2|7608.2|7599.9|7598.9|4048
1718702400000|2024-06-18 09:20:00|7602.9|7601.9|7609.4|7608.4|7614.2|7613.2|7601.9|7600.9|314
1718702700000|2024-06-18 09:25:00|7609.7|7608.7|7600.2|7599.2|7611.2|7610.2|7599.9|7598.9|1108
1718703000000|2024-06-18 09:30:00|7600.4|7599.4|7595.9|7594.9|7603.4|7602.4|7595.2|7594.2|213
1718703300000|2024-06-18 09:35:00|7596.2|7595.2|7599.2|7598.2|7601.7|7600.7|7594.7|7593.7|262
1718703600000|2024-06-18 09:40:00|7599.4|7598.4|7605.4|7604.4|7608.2|7607.2|7596.9|7595.9|4697
1718703900000|2024-06-18 09:45:00|7605.2|7604.2|7606.4|7605.4|7608.9|7607.9|7602.9|7601.9|326
1718704200000|2024-06-18 09:50:00|7606.7|7605.7|7605.2|7604.2|7611.2|7610.2|7604.2|7603.2|1086
1718704500000|2024-06-18 09:55:00|7605.4|7604.4|7603.4|7602.4|7608.4|7607.4|7601.4|7600.4|300
1718704800000|2024-06-18 10:00:00|7603.2|7602.2|7600.2|7599.2|7605.7|7604.7|7599.9|7598.9|307
1718705100000|2024-06-18 10:05:00|7600.4|7599.4|7600.2|7599.2|7603.7|7602.7|7599.2|7598.2|1862
1718705400000|2024-06-18 10:10:00|7599.9|7598.9|7599.9|7598.9|7600.7|7599.7|7595.4|7594.4|1057
1718705700000|2024-06-18 10:15:00|7599.7|7598.7|7607.2|7606.2|7608.4|7607.4|7599.7|7598.7|1222
1718706000000|2024-06-18 10:20:00|7606.9|7605.9|7609.9|7608.9|7611.2|7610.2|7603.4|7602.4|413
1718706300000|2024-06-18 10:25:00|7609.7|7608.7|7613.2|7612.2|7613.2|7612.2|7607.2|7606.2|254
1718706600000|2024-06-18 10:30:00|7612.9|7611.9|7615.4|7614.4|7619.4|7618.4|7612.2|7611.2|364
1718706900000|2024-06-18 10:35:00|7615.7|7614.7|7617.4|7616.4|7623.7|7622.7|7615.4|7614.4|2130
1718707200000|2024-06-18 10:40:00|7617.7|7616.7|7618.2|7617.2|7621.9|7620.9|7615.2|7614.2|1645
1718707500000|2024-06-18 10:45:00|7617.9|7616.9|7611.7|7610.7|7618.4|7617.4|7609.9|7608.9|543
1718707800000|2024-06-18 10:50:00|7611.9|7610.9|7612.2|7611.2|7616.7|7615.7|7610.4|7609.4|288
1718708100000|2024-06-18 10:55:00|7612.4|7611.4|7612.7|7611.7|7614.9|7613.9|7609.9|7608.9|235
1718708400000|2024-06-18 11:00:00|7612.9|7611.9|7605.4|7604.4|7614.4|7613.4|7604.9|7603.9|661
1718708700000|2024-06-18 11:05:00|7605.2|7604.2|7606.2|7605.2|7607.9|7606.9|7604.4|7603.4|181
1718709000000|2024-06-18 11:10:00|7605.4|7604.4|7599.9|7598.9|7605.4|7604.4|7598.7|7597.7|347
1718709300000|2024-06-18 11:15:00|7599.7|7598.7|7606.9|7605.9|7607.2|7606.2|7598.2|7597.2|903
1718709600000|2024-06-18 11:20:00|7607.2|7606.2|7605.4|7604.4|7608.4|7607.4|7601.9|7600.9|366
1718709900000|2024-06-18 11:25:00|7605.2|7604.2|7601.9|7600.9|7607.2|7606.2|7600.9|7599.9|180
1718710200000|2024-06-18 11:30:00|7602.2|7601.2|7601.2|7600.2|7602.9|7601.9|7599.7|7598.7|165
1718710500000|2024-06-18 11:35:00|7601.4|7600.4|7600.7|7599.7|7602.2|7601.2|7597.9|7596.9|379
1718710800000|2024-06-18 11:40:00|7600.8|7599.8|7602.3|7601.3|7602.5|7601.5|7596.3|7595.3|320
1718711100000|2024-06-18 11:45:00|7602|7601|7605.5|7604.5|7605.5|7604.5|7601.5|7600.5|234
1718711400000|2024-06-18 11:50:00|7605.3|7604.3|7601.5|7600.5|7605.5|7604.5|7600.3|7599.3|289
1718711700000|2024-06-18 11:55:00|7601.8|7600.8|7603|7602|7603|7602|7599|7598|204
1718712000000|2024-06-18 12:00:00|7602.5|7601.5|7609.5|7608.5|7609.5|7608.5|7600.5|7599.5|422
1718712300000|2024-06-18 12:05:00|7609.8|7608.8|7607|7606|7611.5|7610.5|7606.5|7605.5|978
1718712600000|2024-06-18 12:10:00|7607.3|7606.3|7605.5|7604.5|7609.5|7608.5|7605.3|7604.3|214
1718712900000|2024-06-18 12:15:00|7605.3|7604.3|7607.5|7606.5|7611.8|7610.8|7604.3|7603.3|522
1718713200000|2024-06-18 12:20:00|7607.8|7606.8|7611|7610|7611.5|7610.5|7605|7604|749
1718713500000|2024-06-18 12:25:00|7611.3|7610.3|7609.5|7608.5|7611.8|7610.8|7608.5|7607.5|273
1718713800000|2024-06-18 12:30:00|7609.3|7608.3|7606|7605|7618.5|7617.5|7604|7603|552
1718714100000|2024-06-18 12:35:00|7606.3|7605.3|7604.5|7603.5|7606.5|7605.5|7598|7597|693
1718714400000|2024-06-18 12:40:00|7604.8|7603.8|7602.5|7601.5|7604.8|7603.8|7599.5|7598.5|729
1718714700000|2024-06-18 12:45:00|7602.8|7601.8|7616|7615|7617|7616|7602.5|7601.5|664
1718715000000|2024-06-18 12:50:00|7615.8|7614.8|7621.3|7620.3|7623.3|7622.3|7614|7613|959
1718715300000|2024-06-18 12:55:00|7621.5|7620.5|7620.5|7619.5|7623.8|7622.8|7618.5|7617.5|3267
1718715600000|2024-06-18 13:00:00|7620.8|7619.8|7613.5|7612.5|7620.8|7619.8|7611.8|7610.8|313
1718715900000|2024-06-18 13:05:00|7613.3|7612.3|7614.3|7613.3|7614.3|7613.3|7609.8|7608.8|294
1718716200000|2024-06-18 13:10:00|7614.5|7613.5|7614|7613|7614.8|7613.8|7608.5|7607.5|882
1718716500000|2024-06-18 13:15:00|7613.8|7612.8|7616.5|7615.5|7618.3|7617.3|7612.5|7611.5|341
1718716800000|2024-06-18 13:20:00|7616.8|7615.8|7620.8|7619.8|7620.8|7619.8|7615|7614|2360
1718717100000|2024-06-18 13:25:00|7620.5|7619.5|7618|7617|7621.3|7620.3|7616|7615|1408
1718717400000|2024-06-18 13:30:00|7617.8|7616.8|7619.8|7618.8|7621|7620|7615|7614|564
1718717700000|2024-06-18 13:35:00|7619.5|7618.5|7625.3|7624.3|7627.3|7626.3|7617|7616|537
1718718000000|2024-06-18 13:40:00|7625.5|7624.5|7621.5|7620.5|7632|7631|7618.8|7617.8|662
1718718300000|2024-06-18 13:45:00|7621.8|7620.8|7620|7619|7621.8|7620.8|7613.3|7612.3|447
1718718600000|2024-06-18 13:50:00|7620.3|7619.3|7625.8|7624.8|7627.3|7626.3|7619.8|7618.8|926
1718718900000|2024-06-18 13:55:00|7625.5|7624.5|7615.8|7614.8|7625.5|7624.5|7612.8|7611.8|628
1718719200000|2024-06-18 14:00:00|7615.5|7614.5|7619.3|7618.3|7621.5|7620.5|7614.3|7613.3|703
1718719500000|2024-06-18 14:05:00|7619|7618|7614.5|7613.5|7619.3|7618.3|7612|7611|552
1718719800000|2024-06-18 14:10:00|7614.8|7613.8|7615.5|7614.5|7617.8|7616.8|7613.5|7612.5|818
1718720100000|2024-06-18 14:15:00|7615.8|7614.8|7624.8|7623.8|7626|7625|7615.8|7614.8|909
1718720400000|2024-06-18 14:20:00|7624.5|7623.5|7624.3|7623.3|7629.8|7628.8|7624|7623|5749
1718720700000|2024-06-18 14:25:00|7624|7623|7627|7626|7627.8|7626.8|7623|7622|1188
1718721000000|2024-06-18 14:30:00|7626.3|7625.3|7632|7631|7632.8|7631.8|7623.5|7622.5|527
1718721300000|2024-06-18 14:35:00|7632.3|7631.3|7635|7634|7635.3|7634.3|7628.8|7627.8|463
1718721600000|2024-06-18 14:40:00|7635.3|7634.3|7627.8|7626.8|7635.3|7634.3|7627|7626|645
1718721900000|2024-06-18 14:45:00|7628|7627|7628.5|7627.5|7629.8|7628.8|7625.3|7624.3|1020
1718722200000|2024-06-18 14:50:00|7628.3|7627.3|7625.3|7624.3|7629.3|7628.3|7622.8|7621.8|633
1718722500000|2024-06-18 14:55:00|7625.5|7624.5|7628|7627|7629|7628|7624|7623|2360
1718722800000|2024-06-18 15:00:00|7627.8|7626.8|7623.8|7622.8|7630.3|7629.3|7623.5|7622.5|722
1718723100000|2024-06-18 15:05:00|7623.5|7622.5|7627.5|7626.5|7629.3|7628.3|7622.5|7621.5|1146
1718723400000|2024-06-18 15:10:00|7627.3|7626.3|7630.8|7629.8|7632.8|7631.8|7627.3|7626.3|2842
1718723700000|2024-06-18 15:15:00|7630.5|7629.5|7630.3|7629.3|7633.3|7632.3|7629.3|7628.3|957
1718724000000|2024-06-18 15:20:00|7630.5|7629.5|7629|7628|7630.8|7629.8|7627|7626|981
1718724300000|2024-06-18 15:25:00|7629.3|7628.3|7627.8|7626.8|7629.5|7628.5|7626.8|7625.8|4639
1718724600000|2024-06-18 15:30:00|7619.7|7617.7|7623.7|7621.7|7625.2|7623.2|7618.7|7616.7|3613
1718724900000|2024-06-18 15:35:00|7623.2|7621.2|7626.2|7624.2|7628.2|7626.2|7622.2|7620.2|2925
1718725200000|2024-06-18 15:40:00|7626.7|7624.7|7627.2|7625.2|7627.7|7625.7|7625.2|7623.2|259
1718725500000|2024-06-18 15:45:00|7627.4|7625.4|7625.9|7623.9|7631.9|7629.9|7625.2|7623.2|470
1718725800000|2024-06-18 15:50:00|7626.2|7624.2|7625.4|7623.4|7626.9|7624.9|7624.7|7622.7|129
1718726100000|2024-06-18 15:55:00|7625.2|7623.2|7628.9|7626.9|7629.2|7627.2|7624.2|7622.2|170
1718726400000|2024-06-18 16:00:00|7628.2|7626.2|7630.9|7628.9|7630.9|7628.9|7628.2|7626.2|1636
1718726700000|2024-06-18 16:05:00|7631.2|7629.2|7632.4|7630.4|7632.9|7630.9|7630.4|7628.4|173
1718727000000|2024-06-18 16:10:00|7632.7|7630.7|7626.7|7624.7|7632.7|7630.7|7626.2|7624.2|152
1718727300000|2024-06-18 16:15:00|7626.4|7624.4|7624.9|7622.9|7626.7|7624.7|7623.7|7621.7|415
1718727600000|2024-06-18 16:20:00|7625.2|7623.2|7625.7|7623.7|7625.7|7623.7|7623.9|7621.9|138
1718727900000|2024-06-18 16:25:00|7625.4|7623.4|7622.9|7620.9|7626.4|7624.4|7622.4|7620.4|217
1718728200000|2024-06-18 16:30:00|7623.2|7621.2|7622.4|7620.4|7623.4|7621.4|7621.2|7619.2|84
1718728500000|2024-06-18 16:35:00|7622.2|7620.2|7624.9|7622.9|7625.7|7623.7|7621.9|7619.9|584
1718728800000|2024-06-18 16:40:00|7624.7|7622.7|7623.9|7621.9|7626.2|7624.2|7623.4|7621.4|64
1718729100000|2024-06-18 16:45:00|7623.7|7621.7|7625.2|7623.2|7625.4|7623.4|7622.4|7620.4|46
1718729400000|2024-06-18 16:50:00|7625.4|7623.4|7627.4|7625.4|7628.7|7626.7|7625.2|7623.2|107
1718729700000|2024-06-18 16:55:00|7627.7|7625.7|7631.2|7629.2|7631.7|7629.7|7627.4|7625.4|127
1718730000000|2024-06-18 17:00:00|7630.7|7628.7|7630.4|7628.4|7633.7|7631.7|7627.4|7625.4|445
1718730300000|2024-06-18 17:05:00|7630.7|7628.7|7632.4|7630.4|7632.9|7630.9|7628.9|7626.9|70
1718730600000|2024-06-18 17:10:00|7632.2|7630.2|7631.4|7629.4|7632.2|7630.2|7629.4|7627.4|44
1718730900000|2024-06-18 17:15:00|7631.2|7629.2|7633.9|7631.9|7634.2|7632.2|7629.4|7627.4|260
1718731200000|2024-06-18 17:20:00|7634.2|7632.2|7633.4|7631.4|7635.9|7633.9|7632.9|7630.9|260
1718731500000|2024-06-18 17:25:00|7633.9|7631.9|7632.4|7630.4|7633.9|7631.9|7631.4|7629.4|24
1718731800000|2024-06-18 17:30:00|7632.2|7630.2|7631.7|7629.7|7632.4|7630.4|7629.9|7627.9|14
1718732100000|2024-06-18 17:35:00|7631.4|7629.4|7632.4|7630.4|7633.4|7631.4|7631.4|7629.4|26
1718732400000|2024-06-18 17:40:00|7632.7|7630.7|7632.4|7630.4|7633.4|7631.4|7630.9|7628.9|10
1718732700000|2024-06-18 17:45:00|7632.7|7630.7|7634.4|7632.4|7634.4|7632.4|7632.7|7630.7|22
1718733000000|2024-06-18 17:50:00|7634.7|7632.7|7631.4|7629.4|7635.4|7633.4|7631.4|7629.4|43
1718733300000|2024-06-18 17:55:00|7631.7|7629.7|7629.7|7627.7|7631.9|7629.9|7629.4|7627.4|42
1718733600000|2024-06-18 18:00:00|7629.4|7627.4|7621.9|7619.9|7629.4|7627.4|7617.4|7615.4|166
1718733900000|2024-06-18 18:05:00|7622.2|7620.2|7624.4|7622.4|7625.4|7623.4|7621.7|7619.7|33
1718734200000|2024-06-18 18:10:00|7624.2|7622.2|7624.7|7622.7|7627.9|7625.9|7624.2|7622.2|72
1718734500000|2024-06-18 18:15:00|7624.9|7622.9|7623.7|7621.7|7625.4|7623.4|7621.4|7619.4|56
1718734800000|2024-06-18 18:20:00|7623.4|7621.4|7624.9|7622.9|7626.7|7624.7|7623.2|7621.2|113
1718735100000|2024-06-18 18:25:00|7625.2|7623.2|7624.4|7622.4|7626.4|7624.4|7623.4|7621.4|47
1718735400000|2024-06-18 18:30:00|7624.2|7622.2|7625.4|7623.4|7625.7|7623.7|7623.9|7621.9|20
1718735700000|2024-06-18 18:35:00|7625.2|7623.2|7622.9|7620.9|7625.2|7623.2|7622.4|7620.4|8
1718736000000|2024-06-18 18:40:00|7622.7|7620.7|7623.4|7621.4|7624.4|7622.4|7622.4|7620.4|24
1718736300000|2024-06-18 18:45:00|7623.7|7621.7|7623.4|7621.4|7624.9|7622.9|7622.9|7620.9|6
1718736600000|2024-06-18 18:50:00|7623.7|7621.7|7623.7|7621.7|7624.9|7622.9|7622.4|7620.4|17
1718736900000|2024-06-18 18:55:00|7623.4|7621.4|7622.4|7620.4|7623.9|7621.9|7621.7|7619.7|19
1718737200000|2024-06-18 19:00:00|7622.2|7620.2|7617.9|7615.9|7622.9|7620.9|7616.4|7614.4|125
1718737500000|2024-06-18 19:05:00|7617.7|7615.7|7617.4|7615.4|7618.4|7616.4|7615.9|7613.9|67
1718737800000|2024-06-18 19:10:00|7617.7|7615.7|7618.9|7616.9|7619.9|7617.9|7616.9|7614.9|24
1718738100000|2024-06-18 19:15:00|7619.2|7617.2|7620.4|7618.4|7620.9|7618.9|7618.9|7616.9|25
1718738400000|2024-06-18 19:20:00|7620.2|7618.2|7621.9|7619.9|7621.9|7619.9|7619.9|7617.9|83
1718738700000|2024-06-18 19:25:00|7621.7|7619.7|7624.4|7622.4|7625.4|7623.4|7621.7|7619.7|68
1718739000000|2024-06-18 19:30:00|7624.7|7622.7|7625.9|7623.9|7625.9|7623.9|7622.9|7620.9|52
1718739300000|2024-06-18 19:35:00|7626.2|7624.2|7627.4|7625.4|7627.4|7625.4|7624.9|7622.9|91
1718739600000|2024-06-18 19:40:00|7627.2|7625.2|7628.7|7626.7|7629.9|7627.9|7626.9|7624.9|130
1718739900000|2024-06-18 19:45:00|7628.9|7626.9|7628.2|7626.2|7630.2|7628.2|7628.2|7626.2|217
1718740200000|2024-06-18 19:50:00|7628.4|7626.4|7633.4|7631.4|7634.2|7632.2|7628.2|7626.2|404
1718740500000|2024-06-18 19:55:00|7633.7|7631.7|7634.4|7632.4|7634.7|7632.7|7630.7|7628.7|546
1718740800000|2024-06-18 20:00:00|7634.8|7630.8|7635.3|7631.3|7639|7635|7632.8|7628.8|33336
1718741100000|2024-06-18 20:05:00|7635.1|7631.1|7638.1|7634.1|7638.1|7634.1|7634.2|7630.2|0
1718741400000|2024-06-18 20:10:00|7637.8|7633.8|7639|7635|7639.8|7635.8|7637.3|7633.3|0
1718741700000|2024-06-18 20:15:00|7638.9|7634.9|7637.6|7633.6|7639.3|7635.3|7637.3|7633.3|0
1718742000000|2024-06-18 20:20:00|7637.8|7633.8|7638.4|7634.4|7638.4|7634.4|7637.6|7633.6|0
1718742300000|2024-06-18 20:25:00|7638.6|7634.6|7639|7635|7639|7635|7638.4|7634.4|0
1718742600000|2024-06-18 20:30:00|7638.9|7634.9|7638.4|7634.4|7639.2|7635.2|7638.4|7634.4|0
1718742900000|2024-06-18 20:35:00|7638.6|7634.6|7638.4|7634.4|7639|7635|7638.1|7634.1|0
1718743200000|2024-06-18 20:40:00|7638.2|7634.2|7638.1|7634.1|7638.4|7634.4|7637.6|7633.6|0
1718743500000|2024-06-18 20:45:00|7638.2|7634.2|7637.6|7633.6|7638.4|7634.4|7637.3|7633.3|0
1718743800000|2024-06-18 20:50:00|7637.8|7633.8|7638.1|7634.1|7638.7|7634.7|7637.6|7633.6|0
1718744100000|2024-06-18 20:55:00|7638.2|7634.2|7638.4|7634.4|7638.9|7634.9|7637.6|7633.6|0
1718744400000|2024-06-18 21:00:00|7638.2|7634.2|7638.3|7634.3|7638.3|7634.3|7637.9|7633.9|0
1718744700000|2024-06-18 21:05:00|7638.7|7634.7|7638.3|7634.3|7638.7|7634.7|7638.3|7634.3|0
1718745000000|2024-06-18 21:10:00|7638.2|7634.2|7638.2|7634.2|7638.4|7634.4|7638.1|7634.1|0
1718745300000|2024-06-18 21:15:00|7638.1|7634.1|7638.1|7634.1|7638.1|7634.1|7638.1|7634.1|0
1718745600000|2024-06-18 21:20:00|7637.9|7633.9|7637.8|7633.8|7637.9|7633.9|7637.5|7633.5|0
1718745900000|2024-06-18 21:25:00|7637.6|7633.6|7637.5|7633.5|7637.8|7633.8|7637.2|7633.2|0
1718746200000|2024-06-18 21:30:00|7637.8|7633.8|7637.1|7633.1|7637.8|7633.8|7637.1|7633.1|0
1718746500000|2024-06-18 21:35:00|7637.3|7633.3|7637.3|7633.3|7637.8|7633.8|7637.1|7633.1|0
1718746800000|2024-06-18 21:40:00|7637.8|7633.8|7638.1|7634.1|7638.1|7634.1|7637.8|7633.8|0
1718747400000|2024-06-18 21:50:00|7638|7634|7637.8|7633.8|7638|7634|7637.3|7633.3|0
1718747700000|2024-06-18 21:55:00|7637.6|7633.6|7638.6|7634.6|7638.7|7634.7|7637.6|7633.6|0
1718748000000|2024-06-18 22:00:00|7638.9|7634.9|7641.4|7637.4|7642|7638|7637.2|7633.2|0
1718748300000|2024-06-18 22:05:00|7641.5|7637.5|7640.7|7636.7|7641.5|7637.5|7640.7|7636.7|0
1718748600000|2024-06-18 22:10:00|7640.8|7636.8|7641.8|7637.8|7641.8|7637.8|7640.8|7636.8|0
1718748900000|2024-06-18 22:15:00|7641.5|7637.5|7641.9|7637.9|7641.9|7637.9|7641.5|7637.5|0
1718749200000|2024-06-18 22:20:00|7642.5|7638.5|7642.2|7638.2|7642.5|7638.5|7641.9|7637.9|0
1718749500000|2024-06-18 22:25:00|7641.9|7637.9|7642.2|7638.2|7642.2|7638.2|7641.9|7637.9|0
1718749800000|2024-06-18 22:30:00|7641.4|7637.4|7644|7640|7644.2|7640.2|7641.2|7637.2|0
1718750100000|2024-06-18 22:35:00|7644.3|7640.3|7645.7|7641.7|7646.3|7642.3|7644.2|7640.2|0
1718750400000|2024-06-18 22:40:00|7646|7642|7645.4|7641.4|7646|7642|7644.6|7640.6|0
1718750700000|2024-06-18 22:45:00|7646.1|7642.1|7645.8|7641.8|7646.4|7642.4|7645.8|7641.8|0
1718751000000|2024-06-18 22:50:00|7645.5|7641.5|7645.5|7641.5|7645.9|7641.9|7645.3|7641.3|0
1718751300000|2024-06-18 22:55:00|7645.6|7641.6|7645.9|7641.9|7645.9|7641.9|7645.6|7641.6|0
1718751600000|2024-06-18 23:00:00|7645.6|7641.6|7644.8|7640.8|7645.6|7641.6|7644.1|7640.1|0
1718751900000|2024-06-18 23:05:00|7644.9|7640.9|7644.8|7640.8|7645.1|7641.1|7644.5|7640.5|0
1718752200000|2024-06-18 23:10:00|7644.5|7640.5|7642.9|7638.9|7644.6|7640.6|7642.9|7638.9|0
1718752500000|2024-06-18 23:15:00|7642.8|7638.8|7640.9|7636.9|7642.8|7638.8|7640.3|7636.3|0
1718752800000|2024-06-18 23:20:00|7640.6|7636.6|7640|7636|7640.9|7636.9|7639.5|7635.5|0
1718753100000|2024-06-18 23:25:00|7639.5|7635.5|7639.2|7635.2|7640|7636|7638.6|7634.6|0
1718753400000|2024-06-18 23:30:00|7640.3|7636.3|7639.8|7635.8|7640.4|7636.4|7639.8|7635.8|0
1718753700000|2024-06-18 23:35:00|7640|7636|7640.1|7636.1|7640.4|7636.4|7639|7635|0
1718754000000|2024-06-18 23:40:00|7640.3|7636.3|7640.7|7636.7|7640.9|7636.9|7640.1|7636.1|0
1718754300000|2024-06-18 23:45:00|7639.7|7635.7|7640|7636|7640|7636|7639.2|7635.2|0
1718754600000|2024-06-18 23:50:00|7639.5|7635.5|7640.3|7636.3|7640.3|7636.3|7639.5|7635.5|0
1718754900000|2024-06-18 23:55:00|7640|7636|7639.5|7635.5|7640.3|7636.3|7639.5|7635.5|0
1718755200000|2024-06-19 00:00:00|7639.2|7635.2|7638.1|7634.1|7640|7636|7637.8|7633.8|0
1718755500000|2024-06-19 00:05:00|7638.4|7634.4|7638.2|7634.2|7638.9|7634.9|7637.8|7633.8|0
1718755800000|2024-06-19 00:10:00|7638.1|7634.1|7637.2|7633.2|7638.2|7634.2|7637.2|7633.2|0
1718756100000|2024-06-19 00:15:00|7637.5|7633.5|7636.2|7633.2|7638.2|7635.2|7634.7|7631.7|0
1718756400000|2024-06-19 00:20:00|7636.1|7633.1|7628.9|7625.9|7636.1|7633.1|7626.9|7623.9|0
1718756700000|2024-06-19 00:25:00|7630.4|7627.4|7624.3|7621.3|7630.4|7627.4|7624.3|7621.3|0
1718757000000|2024-06-19 00:30:00|7625.9|7622.9|7624.4|7621.4|7625.9|7622.9|7622.9|7619.9|0
1718757300000|2024-06-19 00:35:00|7625.9|7622.9|7622.3|7619.3|7625.9|7622.9|7621.5|7618.5|0
1718757600000|2024-06-19 00:40:00|7623|7620|7624.7|7621.7|7624.7|7621.7|7623|7620|0
1718757900000|2024-06-19 00:45:00|7624.6|7621.6|7626.2|7623.2|7626.2|7623.2|7624.6|7621.6|0
1718758200000|2024-06-19 00:50:00|7624.7|7621.7|7621.7|7618.7|7624.7|7621.7|7621.7|7618.7|0
1718758500000|2024-06-19 00:55:00|7620.9|7617.9|7621.6|7618.6|7621.7|7618.7|7620.1|7617.1|0
1718758800000|2024-06-19 01:00:00|7620.1|7617.1|7621.6|7618.6|7621.6|7618.6|7620.1|7617.1|0
1718759400000|2024-06-19 01:10:00|7620.1|7617.1|7620.1|7617.1|7620.1|7617.1|7620.1|7617.1|0
1718759700000|2024-06-19 01:15:00|7621.6|7618.6|7621.7|7618.7|7621.7|7618.7|7620.2|7617.2|0
1718760000000|2024-06-19 01:20:00|7623.2|7620.2|7621.7|7618.7|7623.2|7620.2|7621.7|7618.7|0
1718760300000|2024-06-19 01:25:00|7620.2|7617.2|7621.7|7618.7|7621.7|7618.7|7620.2|7617.2|0
1718760600000|2024-06-19 01:30:00|7620.2|7617.2|7623.2|7620.2|7623.2|7620.2|7620.2|7617.2|0
1718761200000|2024-06-19 01:40:00|7624.7|7621.7|7624.8|7621.8|7624.8|7621.8|7624.7|7621.7|0
1718761500000|2024-06-19 01:45:00|7624.7|7621.7|7624.7|7621.7|7624.8|7621.8|7624.7|7621.7|0
1718761800000|2024-06-19 01:50:00|7624.8|7621.8|7623.2|7620.2|7624.8|7621.8|7623.2|7620.2|0
1718762100000|2024-06-19 01:55:00|7623.1|7620.1|7623.1|7620.1|7623.1|7620.1|7623.1|7620.1|0
1718762400000|2024-06-19 02:00:00|7623.2|7620.2|7624.7|7621.7|7624.7|7621.7|7623.1|7620.1|0
1718762700000|2024-06-19 02:05:00|7624.6|7621.6|7624.6|7621.6|7624.7|7621.7|7624.6|7621.6|0
1718763000000|2024-06-19 02:10:00|7624.7|7621.7|7624.7|7621.7|7624.7|7621.7|7624.7|7621.7|0
1718763300000|2024-06-19 02:15:00|7626.2|7623.2|7624.7|7621.7|7626.2|7623.2|7624.7|7621.7|0
1718764200000|2024-06-19 02:30:00|7624.8|7621.8|7626.3|7623.3|7626.3|7623.3|7624.7|7621.7|0
1718764500000|2024-06-19 02:35:00|7624.8|7621.8|7626.3|7623.3|7626.3|7623.3|7624.8|7621.8|0
1718764800000|2024-06-19 02:40:00|7624.8|7621.8|7624.8|7621.8|7624.8|7621.8|7624.8|7621.8|0
1718765100000|2024-06-19 02:45:00|7626.3|7623.3|7624.8|7621.8|7626.3|7623.3|7624.8|7621.8|0
1718765700000|2024-06-19 02:55:00|7623.3|7620.3|7623.2|7620.2|7623.3|7620.3|7623.2|7620.2|0
1718766000000|2024-06-19 03:00:00|7623.3|7620.3|7623.3|7620.3|7623.3|7620.3|7623.3|7620.3|0
1718766900000|2024-06-19 03:15:00|7623.2|7620.2|7621.8|7618.8|7623.3|7620.3|7621.7|7618.7|0
1718767500000|2024-06-19 03:25:00|7621.7|7618.7|7621.8|7618.8|7621.8|7618.8|7621.7|7618.7|0
1718768400000|2024-06-19 03:40:00|7621.6|7618.6|7621.7|7618.7|7621.7|7618.7|7621.6|7618.6|0
1718768700000|2024-06-19 03:45:00|7621.6|7618.6|7621.6|7618.6|7621.7|7618.7|7621.6|7618.6|0
1718769300000|2024-06-19 03:55:00|7621.7|7618.7|7621.7|7618.7|7621.7|7618.7|7621.6|7618.6|0
1718770500000|2024-06-19 04:15:00|7620.2|7617.2|7620.2|7617.2|7620.2|7617.2|7620.2|7617.2|0
1718770800000|2024-06-19 04:20:00|7618.7|7615.7|7618.5|7615.5|7620.2|7617.2|7618.5|7615.5|0
1718771100000|2024-06-19 04:25:00|7620|7617|7620|7617|7620|7617|7618.5|7615.5|0
1718771400000|2024-06-19 04:30:00|7618.5|7615.5|7620|7617|7620|7617|7618.5|7615.5|0
1718771700000|2024-06-19 04:35:00|7620.1|7617.1|7620.1|7617.1|7620.1|7617.1|7620.1|7617.1|0
1718772000000|2024-06-19 04:40:00|7620|7617|7620|7617|7620.1|7617.1|7618.5|7615.5|0
1718772300000|2024-06-19 04:45:00|7620.1|7617.1|7620.1|7617.1|7620.2|7617.2|7620|7617|0
1718772600000|2024-06-19 04:50:00|7620.2|7617.2|7620.2|7617.2|7620.2|7617.2|7620.2|7617.2|0
1718772900000|2024-06-19 04:55:00|7620.3|7617.3|7620.3|7617.3|7620.3|7617.3|7620.2|7617.2|0
1718773200000|2024-06-19 05:00:00|7620.2|7617.2|7620.3|7617.3|7620.3|7617.3|7618.7|7615.7|0
1718773500000|2024-06-19 05:05:00|7620.2|7617.2|7620.3|7617.3|7620.3|7617.3|7618.7|7615.7|0
1718773800000|2024-06-19 05:10:00|7620.2|7617.2|7620.2|7617.2|7620.2|7617.2|7620.2|7617.2|0
1718774100000|2024-06-19 05:15:00|7620.3|7617.3|7620.3|7617.3|7620.3|7617.3|7618.7|7615.7|0
1718774400000|2024-06-19 05:20:00|7620.2|7617.2|7620.2|7617.2|7620.2|7617.2|7620.2|7617.2|0
1718774700000|2024-06-19 05:25:00|7618.7|7615.7|7620.2|7617.2|7620.2|7617.2|7618.7|7615.7|0
1718775000000|2024-06-19 05:30:00|7620.4|7617.4|7622|7619|7622|7619|7620.4|7617.4|0
1718775300000|2024-06-19 05:35:00|7623.5|7620.5|7626.6|7623.6|7626.6|7623.6|7623.5|7620.5|0
1718775600000|2024-06-19 05:40:00|7626.7|7623.7|7628.2|7625.2|7628.2|7625.2|7626.6|7623.6|0
1718775900000|2024-06-19 05:45:00|7629.7|7626.7|7629.7|7626.7|7629.7|7626.7|7628.2|7625.2|0
1718776200000|2024-06-19 05:50:00|7631.2|7628.2|7640.3|7637.3|7640.3|7637.3|7631.2|7628.2|0
1718776500000|2024-06-19 05:55:00|7638.8|7635.8|7635.7|7632.7|7640.3|7637.3|7635.7|7632.7|0
1718776800000|2024-06-19 06:00:00|7635.8|7632.8|7630.7|7628.7|7645|7643|7630.2|7628.2|602
1718777100000|2024-06-19 06:05:00|7630.5|7628.5|7626.7|7624.7|7630.7|7628.7|7626.5|7624.5|245
1718777400000|2024-06-19 06:10:00|7626.5|7624.5|7623.2|7621.2|7626.5|7624.5|7622|7620|150
1718777700000|2024-06-19 06:15:00|7623|7621|7621.7|7619.7|7623.2|7621.2|7620.2|7618.2|127
1718778000000|2024-06-19 06:20:00|7621.5|7619.5|7620.7|7618.7|7622.7|7620.7|7617.7|7615.7|54
1718778300000|2024-06-19 06:25:00|7621.2|7619.2|7618.5|7616.5|7622.2|7620.2|7616.2|7614.2|53
1718778600000|2024-06-19 06:30:00|7618.7|7616.7|7624|7622|7624|7622|7618|7616|64
1718778900000|2024-06-19 06:35:00|7624.2|7622.2|7616.2|7614.2|7624.2|7622.2|7616|7614|98
1718779200000|2024-06-19 06:40:00|7616.5|7614.5|7617.7|7615.7|7618|7616|7614.7|7612.7|61
1718779500000|2024-06-19 06:45:00|7617.5|7615.5|7617.5|7615.5|7617.7|7615.7|7614.5|7612.5|52
1718779800000|2024-06-19 06:50:00|7617.7|7615.7|7616.2|7614.2|7618.7|7616.7|7616.2|7614.2|57
1718780100000|2024-06-19 06:55:00|7616.5|7614.5|7620.2|7618.2|7622.7|7620.7|7616.5|7614.5|131
1718780400000|2024-06-19 07:00:00|7619.7|7618.7|7611.2|7610.2|7620.5|7619.5|7610|7609|955
1718780700000|2024-06-19 07:05:00|7611.7|7610.7|7624.2|7623.2|7624.2|7623.2|7609.2|7608.2|742
1718781000000|2024-06-19 07:10:00|7624.5|7623.5|7615.7|7614.7|7625.2|7624.2|7615.7|7614.7|2914
1718781300000|2024-06-19 07:15:00|7615.5|7614.5|7611.7|7610.7|7616.2|7615.2|7606.7|7605.7|1616
1718781600000|2024-06-19 07:20:00|7611.5|7610.5|7609|7608|7611.5|7610.5|7599.5|7598.5|640
1718781900000|2024-06-19 07:25:00|7608.7|7607.7|7613.2|7612.2|7616|7615|7606.7|7605.7|553
1718782200000|2024-06-19 07:30:00|7613|7612|7614.2|7613.2|7618.7|7617.7|7611.5|7610.5|1260
1718782500000|2024-06-19 07:35:00|7614.7|7613.7|7611.2|7610.2|7616.7|7615.7|7608.5|7607.5|403
1718782800000|2024-06-19 07:40:00|7611.6|7610.6|7608.6|7607.6|7613.6|7612.6|7604.1|7603.1|1037
1718783100000|2024-06-19 07:45:00|7609.6|7608.6|7615.6|7614.6|7619.4|7618.4|7608.9|7607.9|1015
1718783400000|2024-06-19 07:50:00|7615.9|7614.9|7611.4|7610.4|7617.1|7616.1|7610.9|7609.9|1421
1718783700000|2024-06-19 07:55:00|7611.6|7610.6|7621.4|7620.4|7623.6|7622.6|7611.6|7610.6|449
1718784000000|2024-06-19 08:00:00|7621.6|7620.6|7622.1|7621.1|7625.4|7624.4|7620.6|7619.6|1424
1718784300000|2024-06-19 08:05:00|7621.9|7620.9|7626.1|7625.1|7627.4|7626.4|7621.4|7620.4|480
1718784600000|2024-06-19 08:10:00|7626.4|7625.4|7618.1|7617.1|7628.1|7627.1|7616.6|7615.6|1998
1718784900000|2024-06-19 08:15:00|7618.4|7617.4|7616.6|7615.6|7619.4|7618.4|7614.1|7613.1|224
1718785200000|2024-06-19 08:20:00|7616.9|7615.9|7612.6|7611.6|7617.4|7616.4|7610.1|7609.1|2118
1718785500000|2024-06-19 08:25:00|7612.4|7611.4|7608.1|7607.1|7614.6|7613.6|7607.4|7606.4|385
1718785800000|2024-06-19 08:30:00|7608.4|7607.4|7602.1|7601.1|7608.4|7607.4|7598.1|7597.1|485
1718786100000|2024-06-19 08:35:00|7601.9|7600.9|7593.6|7592.6|7601.9|7600.9|7593.6|7592.6|761
1718786400000|2024-06-19 08:40:00|7593.9|7592.9|7593.1|7592.1|7598.9|7597.9|7592.1|7591.1|672
1718786700000|2024-06-19 08:45:00|7593.4|7592.4|7584.6|7583.6|7597.6|7596.6|7583.4|7582.4|625
1718787000000|2024-06-19 08:50:00|7584.9|7583.9|7585.6|7584.6|7590.1|7589.1|7582.6|7581.6|1592
1718787300000|2024-06-19 08:55:00|7585.9|7584.9|7589.1|7588.1|7593.1|7592.1|7585.6|7584.6|933
1718787600000|2024-06-19 09:00:00|7588.1|7587.1|7597.6|7596.6|7597.9|7596.9|7587.6|7586.6|1000
1718787900000|2024-06-19 09:05:00|7597.9|7596.9|7594.9|7593.9|7600.4|7599.4|7590.9|7589.9|376
1718788200000|2024-06-19 09:10:00|7594.6|7593.6|7599.6|7598.6|7600.6|7599.6|7594.6|7593.6|345
1718788500000|2024-06-19 09:15:00|7599.4|7598.4|7595.1|7594.1|7601.1|7600.1|7595.1|7594.1|309
1718788800000|2024-06-19 09:20:00|7594.6|7593.6|7595.4|7594.4|7597.6|7596.6|7593.1|7592.1|332
1718789100000|2024-06-19 09:25:00|7595.1|7594.1|7593.1|7592.1|7597.1|7596.1|7591.1|7590.1|404
1718789400000|2024-06-19 09:30:00|7593.4|7592.4|7589.1|7588.1|7594.4|7593.4|7585.1|7584.1|691
1718789700000|2024-06-19 09:35:00|7588.4|7587.4|7584.1|7583.1|7590.4|7589.4|7584.1|7583.1|159
1718790000000|2024-06-19 09:40:00|7583.9|7582.9|7585.6|7584.6|7587.6|7586.6|7582.1|7581.1|395
1718790300000|2024-06-19 09:45:00|7585.4|7584.4|7590.1|7589.1|7592.1|7591.1|7583.1|7582.1|5845
1718790600000|2024-06-19 09:50:00|7589.9|7588.9|7593.6|7592.6|7596.1|7595.1|7589.6|7588.6|314
1718790900000|2024-06-19 09:55:00|7593.4|7592.4|7590.1|7589.1|7593.4|7592.4|7588.9|7587.9|239
1718791200000|2024-06-19 10:00:00|7589.9|7588.9|7589.1|7588.1|7594.9|7593.9|7589.1|7588.1|302
1718791500000|2024-06-19 10:05:00|7587.9|7586.9|7587.9|7586.9|7588.9|7587.9|7585.1|7584.1|256
1718791800000|2024-06-19 10:10:00|7588.1|7587.1|7584.1|7583.1|7589.1|7588.1|7582.1|7581.1|220
1718792100000|2024-06-19 10:15:00|7584.4|7583.4|7583.4|7582.4|7589.9|7588.9|7583.1|7582.1|636
1718792400000|2024-06-19 10:20:00|7583.1|7582.1|7578.9|7577.9|7584.1|7583.1|7577.6|7576.6|360
1718792700000|2024-06-19 10:25:00|7579.1|7578.1|7575.6|7574.6|7579.1|7578.1|7575.4|7574.4|346
1718793000000|2024-06-19 10:30:00|7575.9|7574.9|7580.9|7579.9|7581.9|7580.9|7575.6|7574.6|1047
1718793300000|2024-06-19 10:35:00|7580.4|7579.4|7577.1|7576.1|7581.1|7580.1|7574.9|7573.9|368
1718793600000|2024-06-19 10:40:00|7576.9|7575.9|7580.9|7579.9|7580.9|7579.9|7576.1|7575.1|242
1718793900000|2024-06-19 10:45:00|7581.1|7580.1|7582.6|7581.6|7584.1|7583.1|7581.1|7580.1|358
1718794200000|2024-06-19 10:50:00|7583.1|7582.1|7590.9|7589.9|7592.4|7591.4|7582.6|7581.6|276
1718794500000|2024-06-19 10:55:00|7590.6|7589.6|7587.6|7586.6|7590.6|7589.6|7582.9|7581.9|287
1718794800000|2024-06-19 11:00:00|7588.1|7587.1|7590.9|7589.9|7591.9|7590.9|7587.6|7586.6|248
1718795100000|2024-06-19 11:05:00|7591.1|7590.1|7589.6|7588.6|7592.1|7591.1|7589.4|7588.4|169
1718795400000|2024-06-19 11:10:00|7589.4|7588.4|7593.1|7592.1|7594.9|7593.9|7588.6|7587.6|278
1718795700000|2024-06-19 11:15:00|7593.4|7592.4|7589.4|7588.4|7594.4|7593.4|7588.4|7587.4|297
1718796000000|2024-06-19 11:20:00|7589.6|7588.6|7590.6|7589.6|7592.4|7591.4|7589.4|7588.4|313
1718796300000|2024-06-19 11:25:00|7590.9|7589.9|7596.1|7595.1|7596.4|7595.4|7590.6|7589.6|328
1718796600000|2024-06-19 11:30:00|7596.4|7595.4|7596.9|7595.9|7597.6|7596.6|7593.9|7592.9|377
1718796900000|2024-06-19 11:35:00|7596.6|7595.6|7603.6|7602.6|7603.9|7602.9|7596.4|7595.4|461
1718797200000|2024-06-19 11:40:00|7603.3|7602.3|7599.1|7598.1|7604.3|7603.3|7599.1|7598.1|340
1718797500000|2024-06-19 11:45:00|7599.3|7598.3|7600.3|7599.3|7602.3|7601.3|7598.8|7597.8|317
1718797800000|2024-06-19 11:50:00|7600.1|7599.1|7603.3|7602.3|7605.3|7604.3|7600.1|7599.1|357
1718798100000|2024-06-19 11:55:00|7603.1|7602.1|7597.1|7596.1|7604.1|7603.1|7596.8|7595.8|376
1718798400000|2024-06-19 12:00:00|7597.3|7596.3|7591.3|7590.3|7599.3|7598.3|7591.1|7590.1|305
1718798700000|2024-06-19 12:05:00|7591.1|7590.1|7586.6|7585.6|7592.1|7591.1|7586.3|7585.3|352
1718799000000|2024-06-19 12:10:00|7586.3|7585.3|7586.8|7585.8|7588.8|7587.8|7584.8|7583.8|670
1718799300000|2024-06-19 12:15:00|7587.1|7586.1|7582.1|7581.1|7587.1|7586.1|7580.3|7579.3|518
1718799600000|2024-06-19 12:20:00|7582.3|7581.3|7580.8|7579.8|7583.3|7582.3|7579.3|7578.3|506
1718799900000|2024-06-19 12:25:00|7580.6|7579.6|7584.3|7583.3|7586.8|7585.8|7580.1|7579.1|600
1718800200000|2024-06-19 12:30:00|7584.1|7583.1|7585.3|7584.3|7586.3|7585.3|7583.8|7582.8|452
1718800500000|2024-06-19 12:35:00|7585.6|7584.6|7594.3|7593.3|7594.6|7593.6|7584.6|7583.6|473
1718800800000|2024-06-19 12:40:00|7594.1|7593.1|7591.3|7590.3|7594.6|7593.6|7591.3|7590.3|441
1718801100000|2024-06-19 12:45:00|7591.6|7590.6|7587.8|7586.8|7592.1|7591.1|7587.8|7586.8|293
1718801400000|2024-06-19 12:50:00|7588.1|7587.1|7586.8|7585.8|7588.3|7587.3|7584.6|7583.6|353
1718801700000|2024-06-19 12:55:00|7587.1|7586.1|7584.8|7583.8|7588.8|7587.8|7583.6|7582.6|195
1718802000000|2024-06-19 13:00:00|7585.1|7584.1|7587.3|7586.3|7589.3|7588.3|7585.1|7584.1|237
1718802300000|2024-06-19 13:05:00|7587.6|7586.6|7588.3|7587.3|7589.3|7588.3|7584.6|7583.6|297
1718802600000|2024-06-19 13:10:00|7588.1|7587.1|7589.1|7588.1|7591.1|7590.1|7587.6|7586.6|333
1718802900000|2024-06-19 13:15:00|7589.3|7588.3|7590.6|7589.6|7591.6|7590.6|7587.3|7586.3|372
1718803200000|2024-06-19 13:20:00|7590.3|7589.3|7590.6|7589.6|7591.6|7590.6|7587.3|7586.3|324
1718803500000|2024-06-19 13:25:00|7590.8|7589.8|7593.3|7592.3|7593.6|7592.6|7586.8|7585.8|848
1718803800000|2024-06-19 13:30:00|7593.1|7592.1|7589.3|7588.3|7593.3|7592.3|7586.1|7585.1|662
1718804100000|2024-06-19 13:35:00|7589.6|7588.6|7581.8|7580.8|7590.8|7589.8|7581.8|7580.8|262
1718804400000|2024-06-19 13:40:00|7581.6|7580.6|7582.3|7581.3|7582.6|7581.6|7576.3|7575.3|1351
1718804700000|2024-06-19 13:45:00|7582.6|7581.6|7581.8|7580.8|7582.6|7581.6|7578.3|7577.3|399
1718805000000|2024-06-19 13:50:00|7582.1|7581.1|7584.1|7583.1|7585.6|7584.6|7580.3|7579.3|481
1718805300000|2024-06-19 13:55:00|7582.8|7581.8|7581.8|7580.8|7585.3|7584.3|7581.8|7580.8|392
1718805600000|2024-06-19 14:00:00|7582.1|7581.1|7587.6|7586.6|7587.6|7586.6|7581.3|7580.3|236
1718805900000|2024-06-19 14:05:00|7587.8|7586.8|7587.6|7586.6|7589.3|7588.3|7587.1|7586.1|205
1718806200000|2024-06-19 14:10:00|7587.7|7586.7|7586.4|7585.4|7588.4|7587.4|7584.4|7583.4|223
1718806500000|2024-06-19 14:15:00|7586.7|7585.7|7578.9|7577.9|7586.7|7585.7|7577.9|7576.9|285
1718806800000|2024-06-19 14:20:00|7578.7|7577.7|7575.9|7574.9|7578.9|7577.9|7575.4|7574.4|247
1718807100000|2024-06-19 14:25:00|7576.2|7575.2|7575.7|7574.7|7577.4|7576.4|7573.2|7572.2|271
1718807400000|2024-06-19 14:30:00|7575.4|7574.4|7573.9|7572.9|7575.9|7574.9|7572.4|7571.4|785
1718807700000|2024-06-19 14:35:00|7573.7|7572.7|7573.2|7572.2|7577.2|7576.2|7571.2|7570.2|210
1718808000000|2024-06-19 14:40:00|7573.4|7572.4|7573.9|7572.9|7574.2|7573.2|7570.9|7569.9|1345
1718808300000|2024-06-19 14:45:00|7573.7|7572.7|7573.7|7572.7|7576.9|7575.9|7572.2|7571.2|265
1718808600000|2024-06-19 14:50:00|7572.9|7571.9|7576.9|7575.9|7578.2|7577.2|7572.9|7571.9|192
1718808900000|2024-06-19 14:55:00|7576.7|7575.7|7577.2|7576.2|7577.2|7576.2|7574.7|7573.7|751
1718809200000|2024-06-19 15:00:00|7576.7|7575.7|7573.4|7572.4|7577.2|7576.2|7572.7|7571.7|160
1718809500000|2024-06-19 15:05:00|7573.2|7572.2|7574.9|7573.9|7576.2|7575.2|7572.2|7571.2|221
1718809800000|2024-06-19 15:10:00|7574.7|7573.7|7579.9|7578.9|7580.4|7579.4|7573.7|7572.7|196
1718810100000|2024-06-19 15:15:00|7579.4|7578.4|7572.7|7571.7|7579.7|7578.7|7571.9|7570.9|350
1718810400000|2024-06-19 15:20:00|7572.4|7571.4|7567.7|7566.7|7572.4|7571.4|7565.9|7564.9|1110
1718810700000|2024-06-19 15:25:00|7567.9|7566.9|7567.4|7566.4|7568.9|7567.9|7565.7|7564.7|1364
1718811000000|2024-06-19 15:30:00|7567.9|7565.9|7571.2|7569.2|7572.2|7570.2|7564.9|7562.9|4686
1718811300000|2024-06-19 15:35:00|7570.9|7568.9|7572.4|7570.4|7574.2|7572.2|7569.7|7567.7|2202
1718811600000|2024-06-19 15:40:00|7572.2|7570.2|7569.9|7567.9|7572.2|7570.2|7567.2|7565.2|273
1718811900000|2024-06-19 15:45:00|7569.7|7567.7|7572.9|7570.9|7573.4|7571.4|7569.7|7567.7|650
1718812200000|2024-06-19 15:50:00|7573.2|7571.2|7573.7|7571.7|7574.9|7572.9|7573.2|7571.2|324
1718812500000|2024-06-19 15:55:00|7573.9|7571.9|7568.9|7566.9|7573.9|7571.9|7568.7|7566.7|81
1718812800000|2024-06-19 16:00:00|7569.2|7567.2|7567.2|7565.2|7570.2|7568.2|7567.2|7565.2|92
1718813100000|2024-06-19 16:05:00|7567.4|7565.4|7563.2|7561.2|7567.4|7565.4|7560.9|7558.9|101
1718813400000|2024-06-19 16:10:00|7563.4|7561.4|7564.2|7562.2|7565.2|7563.2|7562.7|7560.7|26
1718813700000|2024-06-19 16:15:00|7563.9|7561.9|7563.7|7561.7|7564.9|7562.9|7561.7|7559.7|94
1718814000000|2024-06-19 16:20:00|7563.4|7561.4|7563.4|7561.4|7565.2|7563.2|7563.4|7561.4|98
1718814300000|2024-06-19 16:25:00|7563.7|7561.7|7563.9|7561.9|7563.9|7561.9|7562.2|7560.2|20
1718814600000|2024-06-19 16:30:00|7564.2|7562.2|7562.2|7560.2|7564.2|7562.2|7560.9|7558.9|232
1718814900000|2024-06-19 16:35:00|7562.4|7560.4|7560.9|7558.9|7562.7|7560.7|7560.9|7558.9|57
1718815200000|2024-06-19 16:40:00|7560.7|7558.7|7561.4|7559.4|7561.7|7559.7|7560.4|7558.4|72
1718815500000|2024-06-19 16:45:00|7561.2|7559.2|7561.2|7559.2|7561.9|7559.9|7561.2|7559.2|5
1718815800000|2024-06-19 16:50:00|7561.9|7559.9|7560.9|7558.9|7562.2|7560.2|7560.9|7558.9|33
1718816100000|2024-06-19 16:55:00|7560.7|7558.7|7561.4|7559.4|7561.4|7559.4|7560.4|7558.4|23
1718816400000|2024-06-19 17:00:00|7561.2|7559.2|7560.4|7558.4|7561.4|7559.4|7559.9|7557.9|53
1718816700000|2024-06-19 17:05:00|7560.7|7558.7|7561.2|7559.2|7562.4|7560.4|7560.4|7558.4|79
1718817000000|2024-06-19 17:10:00|7561.4|7559.4|7562.4|7560.4|7562.4|7560.4|7561.4|7559.4|14
1718817300000|2024-06-19 17:15:00|7562.2|7560.2|7562.4|7560.4|7563.7|7561.7|7562.2|7560.2|22
1718817600000|2024-06-19 17:20:00|7562.2|7560.2|7562.4|7560.4|7563.2|7561.2|7562.2|7560.2|8
1718817900000|2024-06-19 17:25:00|7562.2|7560.2|7561.9|7559.9|7562.2|7560.2|7561.9|7559.9|11
1718818200000|2024-06-19 17:30:00|7562.4|7560.4|7562.9|7560.9|7562.9|7560.9|7562.4|7560.4|14
1718818500000|2024-06-19 17:35:00|7563.4|7561.4|7563.4|7561.4|7563.4|7561.4|7563.4|7561.4|2
1718818800000|2024-06-19 17:40:00|||||||||2
1718819700000|2024-06-19 17:55:00|7563.2|7561.2|7563.9|7561.9|7563.9|7561.9|7563.2|7561.2|7
1718820000000|2024-06-19 18:00:00|7564.2|7562.2|7565.4|7563.4|7565.4|7563.4|7564.2|7562.2|9
1718820300000|2024-06-19 18:05:00|7564.9|7562.9|7565.2|7563.2|7565.2|7563.2|7564.9|7562.9|4
1718820600000|2024-06-19 18:10:00|7564.9|7562.9|7563.7|7561.7|7564.9|7562.9|7563.7|7561.7|1
1718820900000|2024-06-19 18:15:00|||||||||1
1718821200000|2024-06-19 18:20:00|7563.9|7561.9|7563.9|7561.9|7564.2|7562.2|7563.9|7561.9|0
1718821500000|2024-06-19 18:25:00|7564.2|7562.2|7564.2|7562.2|7564.2|7562.2|7563.7|7561.7|1
1718821800000|2024-06-19 18:30:00|7563.9|7561.9|7563.7|7561.7|7563.9|7561.9|7562.9|7560.9|8
1718822100000|2024-06-19 18:35:00|7563.9|7561.9|7563.9|7561.9|7563.9|7561.9|7563.9|7561.9|1
1718822700000|2024-06-19 18:45:00|7564.2|7562.2|7564.2|7562.2|7564.2|7562.2|7564.2|7562.2|2
1718823000000|2024-06-19 18:50:00|7563.9|7561.9|7564.2|7562.2|7564.2|7562.2|7563.7|7561.7|2
1718823600000|2024-06-19 19:00:00|7564.4|7562.4|7564.4|7562.4|7564.4|7562.4|7564.4|7562.4|1
1718823900000|2024-06-19 19:05:00|7563.7|7561.7|7563.7|7561.7|7563.7|7561.7|7563.7|7561.7|1
1718824200000|2024-06-19 19:10:00|7563.9|7561.9|7564.9|7562.9|7564.9|7562.9|7563.9|7561.9|4
1718824800000|2024-06-19 19:20:00|7564.7|7562.7|7564.7|7562.7|7564.9|7562.9|7564.7|7562.7|1
1718825100000|2024-06-19 19:25:00|7564.9|7562.9|7565.4|7563.4|7565.7|7563.7|7564.9|7562.9|5
1718825400000|2024-06-19 19:30:00|7565.2|7563.2|7564.9|7562.9|7565.2|7563.2|7564.9|7562.9|0
1718825700000|2024-06-19 19:35:00|7564.7|7562.7|7564.4|7562.4|7564.9|7562.9|7563.9|7561.9|2
1718826000000|2024-06-19 19:40:00|7564.7|7562.7|7565.4|7563.4|7565.4|7563.4|7564.7|7562.7|12
1718826300000|2024-06-19 19:45:00|7565.7|7563.7|7568.2|7566.2|7568.2|7566.2|7565.2|7563.2|38
1718826600000|2024-06-19 19:50:00|7567.7|7565.7|7570.9|7568.9|7571.2|7569.2|7567.2|7565.2|55
1718826900000|2024-06-19 19:55:00|7571.2|7569.2|7571.7|7569.7|7572.2|7570.2|7570.2|7568.2|49
1718827200000|2024-06-19 20:00:00|7573.2|7569.2|7573.2|7569.2|7573.2|7569.2|7573.1|7569.1|2462
1718827500000|2024-06-19 20:05:00|7573.3|7569.3|7573.2|7569.2|7573.3|7569.3|7573.2|7569.2|0
1718827800000|2024-06-19 20:10:00|7573.5|7569.5|7573.2|7569.2|7573.5|7569.5|7573.2|7569.2|0
1718829300000|2024-06-19 20:35:00|7573.3|7569.3|7572.4|7568.4|7573.3|7569.3|7572.4|7568.4|0
1718830200000|2024-06-19 20:50:00|7572.3|7568.3|7572.3|7568.3|7572.3|7568.3|7572.3|7568.3|0
1718830500000|2024-06-19 20:55:00|7572.6|7568.6|7572.6|7568.6|7572.6|7568.6|7572.6|7568.6|0
1718831100000|2024-06-19 21:05:00|7572.7|7568.7|7572.7|7568.7|7572.7|7568.7|7572.7|7568.7|0
1718831700000|2024-06-19 21:15:00|7574.6|7570.6|7574.6|7570.6|7574.6|7570.6|7574.6|7570.6|0
1718834400000|2024-06-19 22:00:00|7574.3|7570.3|7566.8|7562.8|7574.3|7570.3|7565.3|7561.3|0
1718834700000|2024-06-19 22:05:00|7566.7|7562.7|7564.8|7560.8|7566.8|7562.8|7564.4|7560.4|0
1718835000000|2024-06-19 22:10:00|7565.1|7561.1|7566.1|7562.1|7566.1|7562.1|7564.3|7560.3|0
1718835300000|2024-06-19 22:15:00|7566.5|7562.5|7567.2|7563.2|7567.4|7563.4|7566.1|7562.1|0
1718835600000|2024-06-19 22:20:00|7566.9|7562.9|7566.1|7562.1|7567.1|7563.1|7565.7|7561.7|0
1718835900000|2024-06-19 22:25:00|7565.8|7561.8|7565.8|7561.8|7566.1|7562.1|7565|7561|0
1718836200000|2024-06-19 22:30:00|7565.5|7561.5|7565.5|7561.5|7565.8|7561.8|7564.4|7560.4|0
1718836500000|2024-06-19 22:35:00|7565.2|7561.2|7565.5|7561.5|7565.5|7561.5|7564.9|7560.9|0
1718836800000|2024-06-19 22:40:00|7565.3|7561.3|7565.2|7561.2|7566.1|7562.1|7565.2|7561.2|0
1718837100000|2024-06-19 22:45:00|7564.9|7560.9|7565.2|7561.2|7565.5|7561.5|7564.9|7560.9|0
1718837400000|2024-06-19 22:50:00|7565.5|7561.5|7564.7|7560.7|7565.5|7561.5|7564.7|7560.7|0
1718837700000|2024-06-19 22:55:00|7564.3|7560.3|7564.3|7560.3|7564.7|7560.7|7564.3|7560.3|0
1718838000000|2024-06-19 23:00:00|7564.7|7560.7|7566|7562|7566|7562|7564.7|7560.7|0
1718838300000|2024-06-19 23:05:00|7565.7|7561.7|7565.4|7561.4|7565.8|7561.8|7565.1|7561.1|0
1718838600000|2024-06-19 23:10:00|7565.5|7561.5|7565.7|7561.7|7566|7562|7565.4|7561.4|0
1718838900000|2024-06-19 23:15:00|7565.4|7561.4|7564.9|7560.9|7565.7|7561.7|7564.9|7560.9|0
1718839200000|2024-06-19 23:20:00|7564.4|7560.4|7565|7561|7565|7561|7564.4|7560.4|0
1718839500000|2024-06-19 23:25:00|7564.7|7560.7|7565.5|7561.5|7565.5|7561.5|7564.7|7560.7|0
1718839800000|2024-06-19 23:30:00|7565|7561|7565|7561|7565.5|7561.5|7565|7561|0
1718840100000|2024-06-19 23:35:00|7565.2|7561.2|7565.5|7561.5|7566.1|7562.1|7565.2|7561.2|0
1718840400000|2024-06-19 23:40:00|7565|7561|7565|7561|7565.8|7561.8|7565|7561|0
1718840700000|2024-06-19 23:45:00|7564.7|7560.7|7564.7|7560.7|7565|7561|7564.7|7560.7|0
1718841000000|2024-06-19 23:50:00|7564.9|7560.9|7565.8|7561.8|7565.8|7561.8|7564.7|7560.7|0
1718841300000|2024-06-19 23:55:00|7565.7|7561.7|7565.8|7561.8|7566.1|7562.1|7565.5|7561.5|0
1718841600000|2024-06-20 00:00:00|7566.1|7562.1|7570.2|7566.2|7570.2|7566.2|7565.8|7561.8|0
1718841900000|2024-06-20 00:05:00|7570.4|7566.4|7570.5|7566.5|7570.5|7566.5|7569.8|7565.8|0
1718842200000|2024-06-20 00:10:00|7570.2|7566.2|7570.8|7566.8|7572.4|7568.4|7570.2|7566.2|0
1718842500000|2024-06-20 00:15:00|7570.5|7566.5|7569.6|7566.6|7571.6|7568.1|7568.1|7565.1|0
1718842800000|2024-06-20 00:20:00|7568.9|7565.9|7568.1|7565.1|7568.9|7565.9|7568.1|7565.1|0
1718843100000|2024-06-20 00:25:00|7569.6|7566.6|7569.6|7566.6|7569.6|7566.6|7568.1|7565.1|0
1718843400000|2024-06-20 00:30:00|7568.1|7565.1|7566.6|7563.6|7569.7|7566.7|7566.6|7563.6|0
1718843700000|2024-06-20 00:35:00|7568.1|7565.1|7568.3|7565.3|7569.8|7566.8|7566.6|7563.6|0
1718844000000|2024-06-20 00:40:00|7566.8|7563.8|7563.7|7560.7|7566.8|7563.8|7563.7|7560.7|0
1718844300000|2024-06-20 00:45:00|7565.2|7562.2|7571.3|7568.3|7571.3|7568.3|7565.2|7562.2|0
1718844600000|2024-06-20 00:50:00|7572.8|7569.8|7571.3|7568.3|7572.8|7569.8|7571.3|7568.3|0
1718844900000|2024-06-20 00:55:00|7572.8|7569.8|7571.3|7568.3|7572.8|7569.8|7571.3|7568.3|0
1718845200000|2024-06-20 01:00:00|7572|7569|7572.8|7569.8|7574.3|7571.3|7571.3|7568.3|0
1718845800000|2024-06-20 01:10:00|7574.3|7571.3|7574.3|7571.3|7574.3|7571.3|7574.3|7571.3|0
1718846100000|2024-06-20 01:15:00|7572.8|7569.8|7572.8|7569.8|7574.3|7571.3|7572.8|7569.8|0
1718846400000|2024-06-20 01:20:00|7574.3|7571.3|7574.3|7571.3|7575.8|7572.8|7574.3|7571.3|0
1718846700000|2024-06-20 01:25:00|7575.8|7572.8|7575.9|7572.9|7575.9|7572.9|7575.1|7572.1|0
1718847300000|2024-06-20 01:35:00|7574.4|7571.4|7576|7573|7576|7573|7574.4|7571.4|0
1718847900000|2024-06-20 01:45:00|7576.1|7573.1|7576|7573|7576.1|7573.1|7576|7573|0
1718848200000|2024-06-20 01:50:00|7576.1|7573.1|7576|7573|7576.1|7573.1|7576|7573|0
1718848500000|2024-06-20 01:55:00|7573|7570|7573|7570|7573|7570|7573|7570|0
1718848800000|2024-06-20 02:00:00|7571.5|7568.5|7571.5|7568.5|7571.5|7568.5|7570.8|7567.8|0
1718849400000|2024-06-20 02:10:00|7570|7567|7570|7567|7571.5|7568.5|7570|7567|0
1718849700000|2024-06-20 02:15:00|7570.2|7567.2|7570.2|7567.2|7570.2|7567.2|7568.7|7565.7|0
1718850000000|2024-06-20 02:20:00|7568.7|7565.7|7571.7|7568.7|7571.7|7568.7|7568.7|7565.7|0
1718850600000|2024-06-20 02:30:00|7570.2|7567.2|7571.7|7568.7|7571.7|7568.7|7570.2|7567.2|0
1718850900000|2024-06-20 02:35:00|7570.2|7567.2|7568.7|7565.7|7570.2|7567.2|7568.6|7565.6|0
1718851200000|2024-06-20 02:40:00|7568.6|7565.6|7567.1|7564.1|7568.7|7565.7|7567.1|7564.1|0
1718851500000|2024-06-20 02:45:00|7566.4|7563.4|7565.5|7562.5|7566.4|7563.4|7565.5|7562.5|0
1718851800000|2024-06-20 02:50:00|7565.9|7562.9|7565.9|7562.9|7565.9|7562.9|7565.9|7562.9|0
1718852100000|2024-06-20 02:55:00|7565.8|7562.8|7565.8|7562.8|7565.9|7562.9|7565.8|7562.8|0
1718852400000|2024-06-20 03:00:00|7565.9|7562.9|7565.9|7562.9|7565.9|7562.9|7565.9|7562.9|0
1718852700000|2024-06-20 03:05:00|7567.4|7564.4|7568.9|7565.9|7568.9|7565.9|7567.4|7564.4|0
1718853600000|2024-06-20 03:20:00|7570.4|7567.4|7570.4|7567.4|7570.4|7567.4|7570.4|7567.4|0
1718855100000|2024-06-20 03:45:00|7571.9|7568.9|7576.5|7573.5|7576.6|7573.6|7571.9|7568.9|0
1718855400000|2024-06-20 03:50:00|7577.3|7574.3|7580.2|7577.2|7581.7|7578.7|7577.3|7574.3|0
1718855700000|2024-06-20 03:55:00|7580.9|7577.9|7586.9|7583.9|7589.9|7586.9|7580.2|7577.2|0
1718856000000|2024-06-20 04:00:00|7586.7|7583.7|7585.1|7582.1|7586.7|7583.7|7582.1|7579.1|0
1718856300000|2024-06-20 04:05:00|7586.6|7583.6|7585.1|7582.1|7586.7|7583.7|7583.6|7580.6|0
1718856600000|2024-06-20 04:10:00|7583.6|7580.6|7586.7|7583.7|7586.7|7583.7|7583.6|7580.6|0
1718856900000|2024-06-20 04:15:00|7587.4|7584.4|7587.5|7584.5|7587.5|7584.5|7584.4|7581.4|0
1718857200000|2024-06-20 04:20:00|7589|7586|7591.3|7588.3|7591.3|7588.3|7589|7586|0
1718857500000|2024-06-20 04:25:00|7589.8|7586.8|7591.5|7588.5|7594.6|7591.6|7589.8|7586.8|0
1718857800000|2024-06-20 04:30:00|7590|7587|7588.5|7585.5|7590|7587|7588.5|7585.5|0
1718858100000|2024-06-20 04:35:00|7588.4|7585.4|7588.4|7585.4|7588.4|7585.4|7588.4|7585.4|0
1718858400000|2024-06-20 04:40:00|7588.5|7585.5|7588.5|7585.5|7590|7587|7588.5|7585.5|0
1718858700000|2024-06-20 04:45:00|7588.4|7585.4|7588.4|7585.4|7588.5|7585.5|7585.4|7582.4|0
1718859000000|2024-06-20 04:50:00|7586.9|7583.9|7588.5|7585.5|7588.5|7585.5|7586.9|7583.9|0
1718859300000|2024-06-20 04:55:00|7588.4|7585.4|7588.4|7585.4|7590|7587|7588.4|7585.4|0
1718859600000|2024-06-20 05:00:00|7587.7|7584.7|7600.6|7597.6|7600.6|7597.6|7587.7|7584.7|0
1718859900000|2024-06-20 05:05:00|7599.1|7596.1|7599.2|7596.2|7602|7599|7595.9|7592.9|0
1718860200000|2024-06-20 05:10:00|7597.7|7594.7|7598.1|7595.1|7599.6|7596.6|7597.6|7594.6|0
1718860500000|2024-06-20 05:15:00|7599.6|7596.6|7599.6|7596.6|7599.6|7596.6|7598.1|7595.1|0
1718860800000|2024-06-20 05:20:00|7598.1|7595.1|7596.5|7593.5|7599.5|7596.5|7596.5|7593.5|0
1718861100000|2024-06-20 05:25:00|7596.6|7593.6|7596.7|7593.7|7596.7|7593.7|7595|7592|0
1718861400000|2024-06-20 05:30:00|7596.8|7593.8|7596.7|7593.7|7596.8|7593.8|7596.7|7593.7|0
1718861700000|2024-06-20 05:35:00|7596.6|7593.6|7598|7595|7598.2|7595.2|7596.4|7593.4|0
1718862000000|2024-06-20 05:40:00|7599.5|7596.5|7599.6|7596.6|7601.1|7598.1|7599.5|7596.5|0
1718862300000|2024-06-20 05:45:00|7599.5|7596.5|7599.5|7596.5|7599.6|7596.6|7598|7595|0
1718862600000|2024-06-20 05:50:00|7598|7595|7595|7592|7598|7595|7595|7592|0
1718862900000|2024-06-20 05:55:00|7596.5|7593.5|7590.5|7587.5|7596.5|7593.5|7589.7|7586.7|0
1718863200000|2024-06-20 06:00:00|7589.7|7586.7|7585.3|7583.3|7590.3|7587.1|7581.8|7579.8|174
1718863500000|2024-06-20 06:05:00|7585.6|7583.6|7585.6|7583.6|7586.8|7584.8|7583.8|7581.8|57
1718863800000|2024-06-20 06:10:00|7585.3|7583.3|7585.8|7583.8|7586.8|7584.8|7583.3|7581.3|69
1718864100000|2024-06-20 06:15:00|7586.1|7584.1|7587.3|7585.3|7588.1|7586.1|7585.1|7583.1|31
1718864400000|2024-06-20 06:20:00|7587.6|7585.6|7595.6|7593.6|7596.8|7594.8|7587.6|7585.6|66
1718864700000|2024-06-20 06:25:00|7595.3|7593.3|7592.3|7590.3|7596.3|7594.3|7591.8|7589.8|45
1718865000000|2024-06-20 06:30:00|7592.6|7590.6|7585.8|7583.8|7593.6|7591.6|7584.3|7582.3|80
1718865300000|2024-06-20 06:35:00|7585.6|7583.6|7583.3|7581.3|7586.3|7584.3|7583.1|7581.1|37
1718865600000|2024-06-20 06:40:00|7583.6|7581.6|7582.3|7580.3|7585.8|7583.8|7581.6|7579.6|24
1718865900000|2024-06-20 06:45:00|7582.6|7580.6|7585.3|7583.3|7586.3|7584.3|7582.6|7580.6|36
1718866200000|2024-06-20 06:50:00|7585.6|7583.6|7587.8|7585.8|7587.8|7585.8|7583.1|7581.1|65
1718866500000|2024-06-20 06:55:00|7588.1|7586.1|7585.8|7583.8|7590.3|7588.3|7584.8|7582.8|90
1718866800000|2024-06-20 07:00:00|7585.3|7584.3|7585.8|7584.8|7586.3|7585.3|7575.8|7574.8|702
1718867100000|2024-06-20 07:05:00|7585.6|7584.6|7590.8|7589.8|7593.1|7592.1|7585.6|7584.6|279
1718867400000|2024-06-20 07:10:00|7591.1|7590.1|7599.1|7598.1|7601.3|7600.3|7590.8|7589.8|408
1718867700000|2024-06-20 07:15:00|7598.8|7597.8|7602.3|7601.3|7608.3|7607.3|7597.8|7596.8|913
1718868000000|2024-06-20 07:20:00|7602.1|7601.1|7602.8|7601.8|7605.3|7604.3|7593.8|7592.8|456
1718868300000|2024-06-20 07:25:00|7603.1|7602.1|7607.3|7606.3|7609.8|7608.8|7603.1|7602.1|421
1718868600000|2024-06-20 07:30:00|7607.1|7606.1|7608.1|7607.1|7618.8|7617.8|7605.3|7604.3|538
1718868900000|2024-06-20 07:35:00|7608.3|7607.3|7609.1|7608.1|7611.6|7610.6|7607.3|7606.3|1166
1718869200000|2024-06-20 07:40:00|7609.4|7608.4|7609.6|7608.6|7614.6|7613.6|7607.6|7606.6|209
1718869500000|2024-06-20 07:45:00|7609.4|7608.4|7606.1|7605.1|7611.1|7610.1|7605.6|7604.6|180
1718869800000|2024-06-20 07:50:00|7606.4|7605.4|7605.6|7604.6|7610.1|7609.1|7603.4|7602.4|442
1718870100000|2024-06-20 07:55:00|7605.9|7604.9|7605.9|7604.9|7606.4|7605.4|7601.1|7600.1|140
1718870400000|2024-06-20 08:00:00|7603.9|7602.9|7604.6|7603.6|7610.1|7609.1|7602.4|7601.4|113
1718870700000|2024-06-20 08:05:00|7604.9|7603.9|7610.1|7609.1|7611.6|7610.6|7604.1|7603.1|129
1718871000000|2024-06-20 08:10:00|7610.4|7609.4|7611.4|7610.4|7611.6|7610.6|7604.9|7603.9|271
1718871300000|2024-06-20 08:15:00|7611.1|7610.1|7610.9|7609.9|7614.6|7613.6|7608.9|7607.9|121
1718871600000|2024-06-20 08:20:00|7610.6|7609.6|7610.4|7609.4|7615.6|7614.6|7609.1|7608.1|94
1718871900000|2024-06-20 08:25:00|7610.1|7609.1|7602.4|7601.4|7611.1|7610.1|7601.9|7600.9|176
1718872200000|2024-06-20 08:30:00|7602.1|7601.1|7596.1|7595.1|7603.6|7602.6|7593.9|7592.9|204
1718872500000|2024-06-20 08:35:00|7595.9|7594.9|7595.1|7594.1|7599.9|7598.9|7593.1|7592.1|151
1718872800000|2024-06-20 08:40:00|7595.4|7594.4|7606.6|7605.6|7607.4|7606.4|7595.1|7594.1|956
1718873100000|2024-06-20 08:45:00|7606.4|7605.4|7601.4|7600.4|7607.6|7606.6|7600.1|7599.1|219
1718873400000|2024-06-20 08:50:00|7601.6|7600.6|7606.6|7605.6|7607.1|7606.1|7597.4|7596.4|137
1718873700000|2024-06-20 08:55:00|7606.9|7605.9|7607.6|7606.6|7608.1|7607.1|7603.4|7602.4|1179
1718874000000|2024-06-20 09:00:00|7607.9|7606.9|7613.1|7612.1|7616.6|7615.6|7607.4|7606.4|765
1718874300000|2024-06-20 09:05:00|7612.9|7611.9|7614.6|7613.6|7616.6|7615.6|7611.6|7610.6|120
1718874600000|2024-06-20 09:10:00|7614.9|7613.9|7613.1|7612.1|7621.6|7620.6|7612.9|7611.9|1450
1718874900000|2024-06-20 09:15:00|7612.9|7611.9|7613.1|7612.1|7614.6|7613.6|7608.6|7607.6|321
1718875200000|2024-06-20 09:20:00|7613.4|7612.4|7614.9|7613.9|7616.4|7615.4|7611.1|7610.1|359
1718875500000|2024-06-20 09:25:00|7615.4|7614.4|7620.1|7619.1|7620.1|7619.1|7613.1|7612.1|173
1718875800000|2024-06-20 09:30:00|7620.4|7619.4|7622.1|7621.1|7623.1|7622.1|7617.1|7616.1|164
1718876100000|2024-06-20 09:35:00|7622.4|7621.4|7619.1|7618.1|7623.1|7622.1|7617.1|7616.1|106
1718876400000|2024-06-20 09:40:00|7619.6|7618.6|7623.4|7622.4|7623.6|7622.6|7618.1|7617.1|138
1718876700000|2024-06-20 09:45:00|7623.6|7622.6|7627.6|7626.6|7630.1|7629.1|7623.6|7622.6|417
1718877000000|2024-06-20 09:50:00|7627.9|7626.9|7624.6|7623.6|7628.4|7627.4|7621.4|7620.4|238
1718877300000|2024-06-20 09:55:00|7624.9|7623.9|7633.6|7632.6|7633.6|7632.6|7624.6|7623.6|515
1718877600000|2024-06-20 10:00:00|7633.4|7632.4|7635.6|7634.6|7638.1|7637.1|7632.1|7631.1|312
1718877900000|2024-06-20 10:05:00|7635.9|7634.9|7635.6|7634.6|7637.6|7636.6|7632.6|7631.6|165
1718878200000|2024-06-20 10:10:00|7635.9|7634.9|7640.4|7639.4|7640.9|7639.9|7635.1|7634.1|915
1718878500000|2024-06-20 10:15:00|7640.1|7639.1|7640.1|7639.1|7644.4|7643.4|7639.6|7638.6|252
1718878800000|2024-06-20 10:20:00|7639.9|7638.9|7639.4|7638.4|7641.1|7640.1|7634.6|7633.6|1311
1718879100000|2024-06-20 10:25:00|7639.6|7638.6|7643.6|7642.6|7647.4|7646.4|7639.6|7638.6|969
1718879400000|2024-06-20 10:30:00|7643.4|7642.4|7640.9|7639.9|7644.6|7643.6|7639.1|7638.1|649
1718879700000|2024-06-20 10:35:00|7640.6|7639.6|7632.9|7631.9|7641.1|7640.1|7632.9|7631.9|1061
1718880000000|2024-06-20 10:40:00|7633.1|7632.1|7638.4|7637.4|7641.1|7640.1|7628.9|7627.9|375
1718880300000|2024-06-20 10:45:00|7638.6|7637.6|7641.4|7640.4|7649.4|7648.4|7637.1|7636.1|1131
1718880600000|2024-06-20 10:50:00|7641.6|7640.6|7638.1|7637.1|7646.1|7645.1|7637.6|7636.6|1010
1718880900000|2024-06-20 10:55:00|7637.9|7636.9|7634.6|7633.6|7642.1|7641.1|7634.6|7633.6|170
1718881200000|2024-06-20 11:00:00|7634.4|7633.4|7649.1|7648.1|7649.9|7648.9|7633.6|7632.6|407
1718881500000|2024-06-20 11:05:00|7648.9|7647.9|7646.6|7645.6|7652.6|7651.6|7646.6|7645.6|233
1718881800000|2024-06-20 11:10:00|7646.9|7645.9|7645.6|7644.6|7651.4|7650.4|7643.9|7642.9|196
1718882100000|2024-06-20 11:15:00|7645.4|7644.4|7646.6|7645.6|7650.6|7649.6|7644.1|7643.1|1606
1718882400000|2024-06-20 11:20:00|7645.1|7644.1|7641.6|7640.6|7646.9|7645.9|7641.1|7640.1|110
1718882700000|2024-06-20 11:25:00|7641.4|7640.4|7649.1|7648.1|7650.4|7649.4|7641.1|7640.1|147
1718883000000|2024-06-20 11:30:00|7648.9|7647.9|7640.1|7639.1|7648.9|7647.9|7637.9|7636.9|318
1718883300000|2024-06-20 11:35:00|7640.4|7639.4|7645.9|7644.9|7647.1|7646.1|7639.6|7638.6|234
1718883600000|2024-06-20 11:40:00|7645.6|7644.6|7645.1|7644.1|7645.6|7644.6|7642.1|7641.1|123
1718883900000|2024-06-20 11:45:00|7645.4|7644.4|7639.1|7638.1|7646.9|7645.9|7635.6|7634.6|604
1718884200000|2024-06-20 11:50:00|7638.9|7637.9|7638.4|7637.4|7639.4|7638.4|7633.9|7632.9|111
1718884500000|2024-06-20 11:55:00|7638.1|7637.1|7636.1|7635.1|7642.1|7641.1|7635.9|7634.9|154
1718884800000|2024-06-20 12:00:00|7635.4|7634.4|7636.9|7635.9|7639.1|7638.1|7635.1|7634.1|214
1718885100000|2024-06-20 12:05:00|7636.6|7635.6|7633.4|7632.4|7636.6|7635.6|7631.4|7630.4|117
1718885400000|2024-06-20 12:10:00|7630.9|7629.9|7623.6|7622.6|7631.9|7630.9|7623.6|7622.6|245
1718885700000|2024-06-20 12:15:00|7623.9|7622.9|7629.9|7628.9|7629.9|7628.9|7623.4|7622.4|262
1718886000000|2024-06-20 12:20:00|7629.6|7628.6|7631.4|7630.4|7632.4|7631.4|7626.6|7625.6|265
1718886300000|2024-06-20 12:25:00|7631.6|7630.6|7632.9|7631.9|7633.9|7632.9|7628.1|7627.1|208
1718886600000|2024-06-20 12:30:00|7632.4|7631.4|7629.4|7628.4|7633.6|7632.6|7628.1|7627.1|232
1718886900000|2024-06-20 12:35:00|7629.6|7628.6|7630.6|7629.6|7632.4|7631.4|7629.4|7628.4|170
1718887200000|2024-06-20 12:40:00|7629.6|7628.6|7627.4|7626.4|7630.4|7629.4|7627.1|7626.1|188
1718887500000|2024-06-20 12:45:00|7627.1|7626.1|7630.1|7629.1|7631.4|7630.4|7624.4|7623.4|285
1718887800000|2024-06-20 12:50:00|7628.9|7627.9|7635.6|7634.6|7636.1|7635.1|7627.4|7626.4|439
1718888100000|2024-06-20 12:55:00|7635.4|7634.4|7632.6|7631.6|7635.4|7634.4|7628.9|7627.9|420
1718888400000|2024-06-20 13:00:00|7632.1|7631.1|7633.6|7632.6|7634.1|7633.1|7627.1|7626.1|2681
1718888700000|2024-06-20 13:05:00|7633.4|7632.4|7634.4|7633.4|7635.4|7634.4|7632.1|7631.1|257
1718889000000|2024-06-20 13:10:00|7632.4|7631.4|7631.1|7630.1|7632.4|7631.4|7626.9|7625.9|145
1718889300000|2024-06-20 13:15:00|7630.6|7629.6|7633.6|7632.6|7633.6|7632.6|7630.4|7629.4|236
1718889600000|2024-06-20 13:20:00|7633.4|7632.4|7636.9|7635.9|7636.9|7635.9|7631.4|7630.4|249
1718889900000|2024-06-20 13:25:00|7637.1|7636.1|7635.9|7634.9|7640.4|7639.4|7635.4|7634.4|363
1718890200000|2024-06-20 13:30:00|7635.4|7634.4|7635.1|7634.1|7637.1|7636.1|7626.9|7625.9|558
1718890500000|2024-06-20 13:35:00|7634.9|7633.9|7639.1|7638.1|7639.6|7638.6|7633.6|7632.6|331
1718890800000|2024-06-20 13:40:00|7638.9|7637.9|7649.1|7648.1|7649.6|7648.6|7638.4|7637.4|357
1718891100000|2024-06-20 13:45:00|7648.9|7647.9|7656.1|7655.1|7659.1|7658.1|7648.6|7647.6|849
1718891400000|2024-06-20 13:50:00|7655.9|7654.9|7660.9|7659.9|7663.9|7662.9|7653.9|7652.9|669
1718891700000|2024-06-20 13:55:00|7660.6|7659.6|7664.6|7663.6|7664.9|7663.9|7660.4|7659.4|547
1718892000000|2024-06-20 14:00:00|7664.1|7663.1|7661.9|7660.9|7668.4|7667.4|7660.4|7659.4|561
1718892300000|2024-06-20 14:05:00|7661.6|7660.6|7660.4|7659.4|7665.6|7664.6|7659.4|7658.4|1249
1718892600000|2024-06-20 14:10:00|7660.6|7659.6|7654.6|7653.6|7661.4|7660.4|7646.1|7645.1|1637
1718892900000|2024-06-20 14:15:00|7654.4|7653.4|7657.1|7656.1|7664.4|7663.4|7652.4|7651.4|520
1718893200000|2024-06-20 14:20:00|7656.9|7655.9|7653.9|7652.9|7657.4|7656.4|7652.4|7651.4|237
1718893500000|2024-06-20 14:25:00|7654.1|7653.1|7659.6|7658.6|7659.9|7658.9|7653.9|7652.9|678
1718893800000|2024-06-20 14:30:00|7659.4|7658.4|7661.9|7660.9|7665.9|7664.9|7657.9|7656.9|453
1718894100000|2024-06-20 14:35:00|7661.6|7660.6|7670.4|7669.4|7670.6|7669.6|7661.1|7660.1|490
1718894400000|2024-06-20 14:40:00|7670.1|7669.1|7668.4|7667.4|7670.6|7669.6|7657.9|7656.9|1205
1718894700000|2024-06-20 14:45:00|7668.9|7667.9|7670.9|7669.9|7672.6|7671.6|7664.4|7663.4|819
1718895000000|2024-06-20 14:50:00|7670.6|7669.6|7679.4|7678.4|7679.9|7678.9|7670.4|7669.4|940
1718895300000|2024-06-20 14:55:00|7679.1|7678.1|7682.9|7681.9|7685.1|7684.1|7678.1|7677.1|1543
1718895600000|2024-06-20 15:00:00|7682.6|7681.6|7676.6|7675.6|7685.9|7684.9|7676.4|7675.4|514
1718895900000|2024-06-20 15:05:00|7676.4|7675.4|7677.1|7676.1|7677.9|7676.9|7675.4|7674.4|368
1718896200000|2024-06-20 15:10:00|7676.9|7675.9|7679.4|7678.4|7680.9|7679.9|7674.9|7673.9|379
1718896500000|2024-06-20 15:15:00|7679.6|7678.6|7673.6|7672.6|7679.9|7678.9|7670.9|7669.9|338
1718896800000|2024-06-20 15:20:00|7673.9|7672.9|7672.6|7671.6|7674.6|7673.6|7669.9|7668.9|315
1718897100000|2024-06-20 15:25:00|7672.4|7671.4|7676.4|7675.4|7677.9|7676.9|7671.1|7670.1|1051
1718897400000|2024-06-20 15:30:00|7676.9|7674.9|7675.4|7673.4|7678.4|7676.4|7673.4|7671.4|1366
1718897700000|2024-06-20 15:35:00|7674.9|7672.9|7673.1|7671.1|7676.6|7674.6|7672.4|7670.4|1155
1718898000000|2024-06-20 15:40:00|7673.4|7671.4|7671.6|7669.6|7677.9|7675.9|7670.9|7668.9|1134
1718898300000|2024-06-20 15:45:00|7671.4|7669.4|7664.9|7662.9|7671.9|7669.9|7660.9|7658.9|927
1718898600000|2024-06-20 15:50:00|7665.4|7663.4|7662.4|7660.4|7668.9|7666.9|7662.4|7660.4|501
1718898900000|2024-06-20 15:55:00|7662.6|7660.6|7662.6|7660.6|7664.6|7662.6|7660.4|7658.4|396
1718899200000|2024-06-20 16:00:00|7662.1|7660.1|7664.4|7662.4|7666.4|7664.4|7660.6|7658.6|221
1718899500000|2024-06-20 16:05:00|7664.6|7662.6|7664.4|7662.4|7668.4|7666.4|7664.1|7662.1|289
1718899800000|2024-06-20 16:10:00|7664.1|7662.1|7668.4|7666.4|7668.6|7666.6|7662.4|7660.4|104
1718900100000|2024-06-20 16:15:00|7668.6|7666.6|7668.1|7666.1|7671.4|7669.4|7667.9|7665.9|52
1718900400000|2024-06-20 16:20:00|7668.4|7666.4|7658.1|7656.1|7669.4|7667.4|7657.9|7655.9|126
1718900700000|2024-06-20 16:25:00|7658.4|7656.4|7656.9|7654.9|7664.9|7662.9|7656.9|7654.9|117
1718901000000|2024-06-20 16:30:00|7657.1|7655.1|7657.6|7655.6|7658.4|7656.4|7654.4|7652.4|128
1718901300000|2024-06-20 16:35:00|7657.4|7655.4|7659.6|7657.6|7660.1|7658.1|7655.4|7653.4|360
1718901600000|2024-06-20 16:40:00|7659.9|7657.9|7665.4|7663.4|7667.6|7665.6|7659.9|7657.9|142
1718901900000|2024-06-20 16:45:00|7665.1|7663.1|7667.1|7665.1|7668.6|7666.6|7665.1|7663.1|63
1718902200000|2024-06-20 16:50:00|7667.4|7665.4|7665.1|7663.1|7670.4|7668.4|7664.9|7662.9|51
1718902500000|2024-06-20 16:55:00|7664.9|7662.9|7664.6|7662.6|7666.6|7664.6|7662.9|7660.9|174
1718902800000|2024-06-20 17:00:00|7664.4|7662.4|7660.6|7658.6|7664.4|7662.4|7659.4|7657.4|51
1718903100000|2024-06-20 17:05:00|7660.4|7658.4|7654.6|7652.6|7662.6|7660.6|7654.1|7652.1|75
1718903400000|2024-06-20 17:10:00|7654.4|7652.4|7662.1|7660.1|7663.1|7661.1|7654.1|7652.1|57
1718903700000|2024-06-20 17:15:00|7662.4|7660.4|7660.6|7658.6|7664.1|7662.1|7660.6|7658.6|65
1718904000000|2024-06-20 17:20:00|7660.1|7658.1|7657.9|7655.9|7660.6|7658.6|7655.9|7653.9|41
1718904300000|2024-06-20 17:25:00|7657.6|7655.6|7658.9|7656.9|7658.9|7656.9|7655.9|7653.9|74
1718904600000|2024-06-20 17:30:00|7659.1|7657.1|7656.6|7654.6|7661.1|7659.1|7654.1|7652.1|34
1718904900000|2024-06-20 17:35:00|7656.9|7654.9|7656.1|7654.1|7659.1|7657.1|7654.1|7652.1|58
1718905200000|2024-06-20 17:40:00|7656.4|7654.4|7663.6|7661.6|7664.4|7662.4|7656.1|7654.1|77
1718905500000|2024-06-20 17:45:00|7663.9|7661.9|7660.6|7658.6|7664.9|7662.9|7659.6|7657.6|87
1718905800000|2024-06-20 17:50:00|7660.9|7658.9|7663.1|7661.1|7663.9|7661.9|7660.1|7658.1|17
1718906100000|2024-06-20 17:55:00|7663.4|7661.4|7665.1|7663.1|7667.4|7665.4|7663.4|7661.4|35
1718906400000|2024-06-20 18:00:00|7665.4|7663.4|7671.4|7669.4|7671.9|7669.9|7665.4|7663.4|54
1718906700000|2024-06-20 18:05:00|7671.1|7669.1|7671.6|7669.6|7672.6|7670.6|7669.1|7667.1|86
1718907000000|2024-06-20 18:10:00|7671.9|7669.9|7670.1|7668.1|7672.1|7670.1|7668.1|7666.1|24
1718907300000|2024-06-20 18:15:00|7670.4|7668.4|7672.1|7670.1|7672.6|7670.6|7669.6|7667.6|25
1718907600000|2024-06-20 18:20:00|7671.9|7669.9|7674.6|7672.6|7674.9|7672.9|7669.4|7667.4|40
1718907900000|2024-06-20 18:25:00|7674.9|7672.9|7676.1|7674.1|7677.4|7675.4|7673.1|7671.1|55
1718908200000|2024-06-20 18:30:00|7675.9|7673.9|7676.1|7674.1|7678.9|7676.9|7675.6|7673.6|29
1718908500000|2024-06-20 18:35:00|7675.9|7673.9|7671.4|7669.4|7676.6|7674.6|7670.4|7668.4|51
1718908800000|2024-06-20 18:40:00|7671.6|7669.6|7673.9|7671.9|7674.4|7672.4|7671.1|7669.1|44
1718909100000|2024-06-20 18:45:00|7673.6|7671.6|7675.1|7673.1|7675.9|7673.9|7671.6|7669.6|25
1718909400000|2024-06-20 18:50:00|7675.4|7673.4|7674.1|7672.1|7675.6|7673.6|7672.6|7670.6|33
1718909700000|2024-06-20 18:55:00|7674.4|7672.4|7673.4|7671.4|7675.6|7673.6|7672.1|7670.1|28
1718910000000|2024-06-20 19:00:00|7673.1|7671.1|7666.1|7664.1|7673.1|7671.1|7664.6|7662.6|46
1718910300000|2024-06-20 19:05:00|7666.4|7664.4|7666.6|7664.6|7667.6|7665.6|7664.9|7662.9|39
1718910600000|2024-06-20 19:10:00|7667.1|7665.1|7667.6|7665.6|7668.4|7666.4|7665.6|7663.6|29
1718910900000|2024-06-20 19:15:00|7667.4|7665.4|7667.9|7665.9|7669.1|7667.1|7665.1|7663.1|95
1718911200000|2024-06-20 19:20:00|7668.1|7666.1|7665.6|7663.6|7668.1|7666.1|7663.9|7661.9|35
1718911500000|2024-06-20 19:25:00|7665.4|7663.4|7671.6|7669.6|7672.1|7670.1|7665.1|7663.1|26
1718911800000|2024-06-20 19:30:00|7671.9|7669.9|7673.1|7671.1|7673.6|7671.6|7667.1|7665.1|132
1718912100000|2024-06-20 19:35:00|7673.4|7671.4|7670.1|7668.1|7673.9|7671.9|7668.1|7666.1|39
1718912400000|2024-06-20 19:40:00|7670.4|7668.4|7673.1|7671.1|7673.9|7671.9|7670.1|7668.1|35
1718912700000|2024-06-20 19:45:00|7672.9|7670.9|7672.6|7670.6|7675.1|7673.1|7671.6|7669.6|27
1718913000000|2024-06-20 19:50:00|7672.9|7670.9|7675.6|7673.6|7676.4|7674.4|7671.9|7669.9|136
1718913300000|2024-06-20 19:55:00|7675.4|7673.4|7670.6|7668.6|7677.9|7675.9|7670.6|7668.6|180
1718913600000|2024-06-20 20:00:00|7677.1|7673.1|7673.2|7669.2|7678.5|7674.5|7669.5|7665.5|0
1718913900000|2024-06-20 20:05:00|7673.3|7669.3|7676.5|7672.5|7677.1|7673.1|7673.3|7669.3|0
1718914200000|2024-06-20 20:10:00|7676.6|7672.6|7671.5|7667.5|7676.8|7672.8|7671.5|7667.5|0
1718914500000|2024-06-20 20:15:00|7671.6|7667.6|7676.2|7672.2|7676.5|7672.5|7671.5|7667.5|0
1718914800000|2024-06-20 20:20:00|7676.5|7672.5|7674.6|7670.6|7676.5|7672.5|7674.6|7670.6|0
1718915100000|2024-06-20 20:25:00|7674.5|7670.5|7675.7|7671.7|7676|7672|7674.3|7670.3|0
1718915400000|2024-06-20 20:30:00|7676|7672|7676.8|7672.8|7677.1|7673.1|7676|7672|0
1718915700000|2024-06-20 20:35:00|7676.9|7672.9|7676.8|7672.8|7677.1|7673.1|7676|7672|0
1718916000000|2024-06-20 20:40:00|7677.1|7673.1|7676.8|7672.8|7677.4|7673.4|7676|7672|0
1718916300000|2024-06-20 20:45:00|7676.9|7672.9|7676|7672|7677.4|7673.4|7676|7672|0
1718916600000|2024-06-20 20:50:00|7676.2|7672.2|7677.1|7673.1|7677.4|7673.4|7676.2|7672.2|0
1718916900000|2024-06-20 20:55:00|7676.9|7672.9|7676.2|7672.2|7677.7|7673.7|7675.7|7671.7|0
1718917200000|2024-06-20 21:00:00|7676.4|7672.4|7676.1|7672.1|7676.5|7672.5|7675|7671|0
1718917500000|2024-06-20 21:05:00|7676.2|7672.2|7675|7671|7676.2|7672.2|7675|7671|0
1718917800000|2024-06-20 21:10:00|7675.1|7671.1|7675.1|7671.1|7675.1|7671.1|7675|7671|0
1718918100000|2024-06-20 21:15:00|7675|7671|7675.4|7671.4|7675.4|7671.4|7674.7|7670.7|0
1718918400000|2024-06-20 21:20:00|7675.3|7671.3|7676.9|7672.9|7676.9|7672.9|7675.2|7671.2|0
1718918700000|2024-06-20 21:25:00|7676.8|7672.8|7677.5|7673.5|7677.5|7673.5|7676.8|7672.8|0
1718919000000|2024-06-20 21:30:00|7677.4|7673.4|7676.6|7672.6|7677.4|7673.4|7676.6|7672.6|0
1718919300000|2024-06-20 21:35:00|7676.5|7672.5|7675.8|7671.8|7676.6|7672.6|7675.8|7671.8|0
1718919600000|2024-06-20 21:40:00|7675.9|7671.9|7676.1|7672.1|7676.5|7672.5|7675.9|7671.9|0
1718919900000|2024-06-20 21:45:00|7676.3|7672.3|7676.3|7672.3|7676.3|7672.3|7676.3|7672.3|0
1718920200000|2024-06-20 21:50:00|7676.1|7672.1|7676.3|7672.3|7676.4|7672.4|7676.1|7672.1|0
1718920500000|2024-06-20 21:55:00|7676.4|7672.4|7676.2|7672.2|7676.6|7672.6|7676.2|7672.2|0
1718920800000|2024-06-20 22:00:00|7676.3|7672.3|7678.1|7674.1|7678.4|7674.4|7675.6|7671.6|0
1718921100000|2024-06-20 22:05:00|7678.4|7674.4|7679.2|7675.2|7679.5|7675.5|7678.1|7674.1|0
1718921400000|2024-06-20 22:10:00|7679.3|7675.3|7679.8|7675.8|7679.8|7675.8|7679.2|7675.2|0
1718921700000|2024-06-20 22:15:00|7679.2|7675.2|7676.5|7672.5|7679.9|7675.9|7675.9|7671.9|0
1718922000000|2024-06-20 22:20:00|7676.6|7672.6|7675.9|7671.9|7677.3|7673.3|7675.5|7671.5|0
1718922300000|2024-06-20 22:25:00|7675.5|7671.5|7676.1|7672.1|7676.4|7672.4|7675.3|7671.3|0
1718922600000|2024-06-20 22:30:00|7675.9|7671.9|7675.3|7671.3|7676.4|7672.4|7675|7671|0
1718922900000|2024-06-20 22:35:00|7675|7671|7674.7|7670.7|7675.6|7671.6|7674.7|7670.7|0
1718923200000|2024-06-20 22:40:00|7674.9|7670.9|7674.7|7670.7|7675|7671|7674.7|7670.7|0
1718923500000|2024-06-20 22:45:00|7674.4|7670.4|7674.4|7670.4|7674.7|7670.7|7674.4|7670.4|0
1718923800000|2024-06-20 22:50:00|7674.7|7670.7|7675|7671|7675|7671|7674.1|7670.1|0
1718924100000|2024-06-20 22:55:00|7674.7|7670.7|7675.3|7671.3|7675.3|7671.3|7674.7|7670.7|0
1718924400000|2024-06-20 23:00:00|7675.8|7671.8|7676.4|7672.4|7676.4|7672.4|7675.3|7671.3|0
1718924700000|2024-06-20 23:05:00|7676.1|7672.1|7675|7671|7676.4|7672.4|7675|7671|0
1718925000000|2024-06-20 23:10:00|7675.3|7671.3|7677.2|7673.2|7677.5|7673.5|7675|7671|0
1718925300000|2024-06-20 23:15:00|7677.5|7673.5|7678.1|7674.1|7678.6|7674.6|7677.2|7673.2|0
1718925600000|2024-06-20 23:20:00|7678.6|7674.6|7678.6|7674.6|7678.9|7674.9|7678.6|7674.6|0
1718925900000|2024-06-20 23:25:00|7678.1|7674.1|7677.8|7673.8|7678.9|7674.9|7677.8|7673.8|0
1718926200000|2024-06-20 23:30:00|7678.1|7674.1|7677.4|7673.4|7678.1|7674.1|7676.7|7672.7|0
1718926500000|2024-06-20 23:35:00|7677.1|7673.1|7677.4|7673.4|7677.4|7673.4|7676.7|7672.7|0
1718926800000|2024-06-20 23:40:00|7677.1|7673.1|7675.6|7671.6|7677.7|7673.7|7675|7671|0
1718927100000|2024-06-20 23:45:00|7675.7|7671.7|7675|7671|7676.3|7672.3|7674.7|7670.7|0
1718927400000|2024-06-20 23:50:00|7675.1|7671.1|7676.3|7672.3|7677.1|7673.1|7675.1|7671.1|0
1718927700000|2024-06-20 23:55:00|7676.4|7672.4|7677.4|7673.4|7678|7674|7676.3|7672.3|0
1718928000000|2024-06-21 00:00:00|7677.1|7673.1|7676|7672|7678.7|7674.7|7675.3|7671.3|0
1718928300000|2024-06-21 00:05:00|7675.9|7671.9|7676.3|7672.3|7677.1|7673.1|7675.7|7671.7|0
1718928600000|2024-06-21 00:10:00|7676.4|7672.4|7674.6|7670.6|7678.1|7674.1|7673.9|7669.9|0
1718928900000|2024-06-21 00:15:00|7674.3|7670.3|7674.4|7671.4|7676.5|7673|7672.9|7669.4|0
1718929200000|2024-06-21 00:20:00|7675.9|7672.9|7674.4|7671.4|7675.9|7672.9|7674.4|7671.4|0
1718929500000|2024-06-21 00:25:00|7672.9|7669.9|7672.9|7669.9|7674.4|7671.4|7672.9|7669.9|0
1718929800000|2024-06-21 00:30:00|7674.4|7671.4|7674.5|7671.5|7676|7673|7674.4|7671.4|0
1718930100000|2024-06-21 00:35:00|7674.4|7671.4|7672.9|7669.9|7674.4|7671.4|7672.9|7669.9|0
1718930400000|2024-06-21 00:40:00|7671.4|7668.4|7668|7665|7671.4|7668.4|7667.3|7664.3|0
1718930700000|2024-06-21 00:45:00|7668.1|7665.1|7667.3|7664.3|7669.6|7666.6|7667.3|7664.3|0
1718931000000|2024-06-21 00:50:00|7666.5|7663.5|7666.6|7663.6|7667.3|7664.3|7664.6|7661.6|0
1718931300000|2024-06-21 00:55:00|7665.1|7662.1|7666.6|7663.6|7666.7|7663.7|7665.1|7662.1|0
1718931600000|2024-06-21 01:00:00|7666.7|7663.7|7668.2|7665.2|7669.7|7666.7|7666.7|7663.7|0
1718931900000|2024-06-21 01:05:00|7668.1|7665.1|7668.1|7665.1|7668.1|7665.1|7665.1|7662.1|0
1718932200000|2024-06-21 01:10:00|7666.6|7663.6|7666.6|7663.6|7666.6|7663.6|7666.6|7663.6|0
1718932500000|2024-06-21 01:15:00|7667.4|7664.4|7668.2|7665.2|7668.2|7665.2|7666.6|7663.6|0
1718932800000|2024-06-21 01:20:00|7669.7|7666.7|7669.7|7666.7|7669.8|7666.8|7668.2|7665.2|0
1718933100000|2024-06-21 01:25:00|7668.2|7665.2|7668.2|7665.2|7669.7|7666.7|7668.2|7665.2|0
1718933400000|2024-06-21 01:30:00|7669.7|7666.7|7666.8|7663.8|7669.8|7666.8|7666.7|7663.7|0
1718933700000|2024-06-21 01:35:00|7668.3|7665.3|7668.3|7665.3|7668.3|7665.3|7666.8|7663.8|0
1718934000000|2024-06-21 01:40:00|7669.8|7666.8|7669.8|7666.8|7669.8|7666.8|7668.3|7665.3|0
1718934300000|2024-06-21 01:45:00|7668.3|7665.3|7669.7|7666.7|7669.8|7666.8|7668.3|7665.3|0
1718934600000|2024-06-21 01:50:00|7668.2|7665.2|7669.8|7666.8|7669.8|7666.8|7668.2|7665.2|0
1718935200000|2024-06-21 02:00:00|7671.3|7668.3|7671.3|7668.3|7671.3|7668.3|7669.8|7666.8|0
1718935500000|2024-06-21 02:05:00|7671.4|7668.4|7671.4|7668.4|7671.4|7668.4|7671.3|7668.3|0
1718935800000|2024-06-21 02:10:00|7671.3|7668.3|7671.4|7668.4|7671.4|7668.4|7671.3|7668.3|0
1718936100000|2024-06-21 02:15:00|7671.3|7668.3|7671.3|7668.3|7671.3|7668.3|7671.3|7668.3|0
1718936400000|2024-06-21 02:20:00|7670.6|7667.6|7669.8|7666.8|7670.6|7667.6|7669.8|7666.8|0
1718936700000|2024-06-21 02:25:00|7668.3|7665.3|7668.3|7665.3|7668.4|7665.4|7666.8|7663.8|0
1718937000000|2024-06-21 02:30:00|7668.4|7665.4|7671.5|7668.5|7671.5|7668.5|7668.3|7665.3|0
1718937300000|2024-06-21 02:35:00|7671.4|7668.4|7671.4|7668.4|7671.5|7668.5|7669.9|7666.9|0
1718937600000|2024-06-21 02:40:00|7669.9|7666.9|7671.5|7668.5|7671.5|7668.5|7669.9|7666.9|0
1718937900000|2024-06-21 02:45:00|7671.4|7668.4|7673|7670|7673|7670|7670|7667|0
1718938200000|2024-06-21 02:50:00|7671.5|7668.5|7671.5|7668.5|7671.5|7668.5|7671.4|7668.4|0
1718938500000|2024-06-21 02:55:00|7671.4|7668.4|7671.5|7668.5|7671.5|7668.5|7671.4|7668.4|0
1718938800000|2024-06-21 03:00:00|7673|7670|7673|7670|7673|7670|7671.5|7668.5|0
1718939400000|2024-06-21 03:10:00|7671.5|7668.5|7672.9|7669.9|7673|7670|7671.5|7668.5|0
1718939700000|2024-06-21 03:15:00|7673|7670|7674.4|7671.4|7674.4|7671.4|7672.9|7669.9|0
1718940000000|2024-06-21 03:20:00|7674.5|7671.5|7674.4|7671.4|7674.5|7671.5|7672.9|7669.9|0
1718940300000|2024-06-21 03:25:00|7673.7|7670.7|7675.3|7672.3|7676.1|7673.1|7673.7|7670.7|0
1718940600000|2024-06-21 03:30:00|7676|7673|7674.5|7671.5|7676|7673|7674.5|7671.5|0
1718940900000|2024-06-21 03:35:00|7673|7670|7674.5|7671.5|7676|7673|7673|7670|0
1718941200000|2024-06-21 03:40:00|7674.4|7671.4|7674.4|7671.4|7676|7673|7674.4|7671.4|0
1718941500000|2024-06-21 03:45:00|7674.5|7671.5|7674.5|7671.5|7674.5|7671.5|7674.4|7671.4|0
1718942400000|2024-06-21 04:00:00|7674.4|7671.4|7674.5|7671.5|7674.5|7671.5|7674.4|7671.4|0
1718942700000|2024-06-21 04:05:00|7674.4|7671.4|7673|7670|7674.5|7671.5|7673|7670|0
1718943300000|2024-06-21 04:15:00|7673.8|7670.8|7674.5|7671.5|7674.5|7671.5|7673.8|7670.8|0
1718944200000|2024-06-21 04:30:00|7673|7670|7673|7670|7674.5|7671.5|7673|7670|0
1718944500000|2024-06-21 04:35:00|7674.5|7671.5|7674.5|7671.5|7674.5|7671.5|7674.5|7671.5|0
1718944800000|2024-06-21 04:40:00|7676|7673|7674.5|7671.5|7676|7673|7673|7670|0
1718945100000|2024-06-21 04:45:00|7676|7673|7676|7673|7676|7673|7676|7673|0
1718945400000|2024-06-21 04:50:00|7675|7672|7675|7672|7675.1|7672.1|7674.9|7671.9|0
1718945700000|2024-06-21 04:55:00|7676.5|7673.5|7676.5|7673.5|7676.5|7673.5|7675|7672|0
1718946000000|2024-06-21 05:00:00|7675|7672|7675|7672|7676.5|7673.5|7675|7672|0
1718946300000|2024-06-21 05:05:00|7676.5|7673.5|7676.5|7673.5|7676.5|7673.5|7673.5|7670.5|0
1718946600000|2024-06-21 05:10:00|7677.5|7674.5|7676.1|7673.1|7677.7|7674.7|7676.1|7673.1|0
1718946900000|2024-06-21 05:15:00|7676.2|7673.2|7676.2|7673.2|7677.6|7674.6|7676.1|7673.1|0
1718947200000|2024-06-21 05:20:00|7677.7|7674.7|7677.7|7674.7|7677.7|7674.7|7677.7|7674.7|0
1718947500000|2024-06-21 05:25:00|7676.2|7673.2|7679.2|7676.2|7679.2|7676.2|7676.2|7673.2|0
1718947800000|2024-06-21 05:30:00|7679.3|7676.3|7679.9|7676.9|7679.9|7676.9|7678.4|7675.4|0
1718948100000|2024-06-21 05:35:00|7679.7|7676.7|7678|7675|7679.7|7676.7|7678|7675|0
1718948400000|2024-06-21 05:40:00|7676.5|7673.5|7676.4|7673.4|7676.5|7673.5|7674.9|7671.9|0
1718948700000|2024-06-21 05:45:00|7674.9|7671.9|7674.8|7671.8|7674.9|7671.9|7674.8|7671.8|0
1718949000000|2024-06-21 05:50:00|7676.3|7673.3|7676.4|7673.4|7677.8|7674.8|7674.8|7671.8|0
1718949300000|2024-06-21 05:55:00|7677.1|7674.1|7677.9|7674.9|7679.4|7676.4|7677.1|7674.1|0
1718949600000|2024-06-21 06:00:00|7678.4|7674.4|7680.9|7678.9|7685.4|7683.4|7675.4|7671.4|278
1718949900000|2024-06-21 06:05:00|7680.7|7678.7|7676.4|7674.4|7681.4|7679.4|7676.4|7674.4|136
1718950200000|2024-06-21 06:10:00|7676.2|7674.2|7676.4|7674.4|7678.2|7676.2|7675.2|7673.2|102
1718950500000|2024-06-21 06:15:00|7676.2|7674.2|7673.9|7671.9|7676.9|7674.9|7673.4|7671.4|79
1718950800000|2024-06-21 06:20:00|7673.7|7671.7|7673.4|7671.4|7675.9|7673.9|7671.4|7669.4|155
1718951100000|2024-06-21 06:25:00|7673.2|7671.2|7674.4|7672.4|7675.9|7673.9|7672.7|7670.7|53
1718951400000|2024-06-21 06:30:00|7674.2|7672.2|7674.4|7672.4|7674.9|7672.9|7671.7|7669.7|59
1718951700000|2024-06-21 06:35:00|7674.2|7672.2|7672.9|7670.9|7675.4|7673.4|7671.9|7669.9|219
1718952000000|2024-06-21 06:40:00|7672.7|7670.7|7663.9|7661.9|7673.4|7671.4|7663.7|7661.7|155
1718952300000|2024-06-21 06:45:00|7663.7|7661.7|7663.4|7661.4|7665.7|7663.7|7662.9|7660.9|100
1718952600000|2024-06-21 06:50:00|7662.7|7660.7|7662.4|7660.4|7663.7|7661.7|7658.7|7656.7|153
1718952900000|2024-06-21 06:55:00|7662.2|7660.2|7658.4|7656.4|7663.7|7661.7|7657.9|7655.9|226
1718953200000|2024-06-21 07:00:00|7657.9|7656.9|7652.2|7651.2|7658.9|7657.9|7645.2|7644.2|1910
1718953500000|2024-06-21 07:05:00|7651.9|7650.9|7658.7|7657.7|7661.4|7660.4|7647.9|7646.9|956
1718953800000|2024-06-21 07:10:00|7658.9|7657.9|7663.9|7662.9|7671.7|7670.7|7658.7|7657.7|1225
1718954100000|2024-06-21 07:15:00|7664.2|7663.2|7668.2|7667.2|7674.2|7673.2|7658.4|7657.4|2287
1718954400000|2024-06-21 07:20:00|7668.4|7667.4|7660.9|7659.9|7668.4|7667.4|7658.7|7657.7|934
1718954700000|2024-06-21 07:25:00|7661.2|7660.2|7662.2|7661.2|7670.4|7669.4|7659.9|7658.9|1191
1718955000000|2024-06-21 07:30:00|7661.4|7660.4|7653.7|7652.7|7662.9|7661.9|7649.4|7648.4|925
1718955300000|2024-06-21 07:35:00|7653.4|7652.4|7652.4|7651.4|7655.9|7654.9|7647.4|7646.4|712
1718955600000|2024-06-21 07:40:00|7653|7652|7661|7660|7661.5|7660.5|7653|7652|609
1718955900000|2024-06-21 07:45:00|7660.8|7659.8|7656.8|7655.8|7662|7661|7655.8|7654.8|275
1718956200000|2024-06-21 07:50:00|7655.5|7654.5|7646|7645|7655.5|7654.5|7644.8|7643.8|513
1718956500000|2024-06-21 07:55:00|7645.8|7644.8|7663.5|7662.5|7663.8|7662.8|7645.8|7644.8|506
1718956800000|2024-06-21 08:00:00|7663.3|7662.3|7670.8|7669.8|7670.8|7669.8|7657|7656|553
1718957100000|2024-06-21 08:05:00|7670.5|7669.5|7657.3|7656.3|7670.5|7669.5|7656.5|7655.5|310
1718957400000|2024-06-21 08:10:00|7657.5|7656.5|7655|7654|7665.3|7664.3|7654|7653|503
1718957700000|2024-06-21 08:15:00|7655.3|7654.3|7650.5|7649.5|7655.3|7654.3|7648.3|7647.3|352
1718958000000|2024-06-21 08:20:00|7650.3|7649.3|7644|7643|7650.8|7649.8|7643|7642|364
1718958300000|2024-06-21 08:25:00|7644.3|7643.3|7643|7642|7647.3|7646.3|7643|7642|174
1718958600000|2024-06-21 08:30:00|7643.3|7642.3|7640.5|7639.5|7644|7643|7634.5|7633.5|763
1718958900000|2024-06-21 08:35:00|7640.8|7639.8|7633.8|7632.8|7640.8|7639.8|7632|7631|375
1718959200000|2024-06-21 08:40:00|7633.5|7632.5|7640|7639|7640.5|7639.5|7629.8|7628.8|625
1718959500000|2024-06-21 08:45:00|7639.8|7638.8|7638|7637|7640|7639|7633|7632|338
1718959800000|2024-06-21 08:50:00|7637.8|7636.8|7636.5|7635.5|7640.3|7639.3|7632|7631|204
1718960100000|2024-06-21 08:55:00|7636.8|7635.8|7637|7636|7639.5|7638.5|7635.3|7634.3|259
1718960400000|2024-06-21 09:00:00|7636.8|7635.8|7644|7643|7645.3|7644.3|7636.5|7635.5|404
1718960700000|2024-06-21 09:05:00|7644.3|7643.3|7641.8|7640.8|7644.3|7643.3|7637.3|7636.3|271
1718961000000|2024-06-21 09:10:00|7642|7641|7622|7621|7642.3|7641.3|7620|7619|792
1718961300000|2024-06-21 09:15:00|7622.3|7621.3|7629.5|7628.5|7634.5|7633.5|7621.5|7620.5|715
1718961600000|2024-06-21 09:20:00|7629.3|7628.3|7638.5|7637.5|7638.8|7637.8|7627.5|7626.5|365
1718961900000|2024-06-21 09:25:00|7638.3|7637.3|7640|7639|7641|7640|7635.3|7634.3|341
1718962200000|2024-06-21 09:30:00|7639.8|7638.8|7639|7638|7641.5|7640.5|7633.8|7632.8|316
1718962500000|2024-06-21 09:35:00|7638.8|7637.8|7646.8|7645.8|7647|7646|7638.3|7637.3|162
1718962800000|2024-06-21 09:40:00|7646.5|7645.5|7633.3|7632.3|7647|7646|7633|7632|203
1718963100000|2024-06-21 09:45:00|7633.8|7632.8|7638.8|7637.8|7638.8|7637.8|7627.5|7626.5|480
1718963400000|2024-06-21 09:50:00|7638.5|7637.5|7632.5|7631.5|7638.5|7637.5|7628.3|7627.3|385
1718963700000|2024-06-21 09:55:00|7632.8|7631.8|7628|7627|7633.3|7632.3|7622.3|7621.3|982
1718964000000|2024-06-21 10:00:00|7627.5|7626.5|7625|7624|7631.3|7630.3|7624|7623|366
1718964300000|2024-06-21 10:05:00|7625.3|7624.3|7625.3|7624.3|7633|7632|7624|7623|457
1718964600000|2024-06-21 10:10:00|7625.5|7624.5|7625|7624|7630.3|7629.3|7622|7621|384
1718964900000|2024-06-21 10:15:00|7625.3|7624.3|7616.5|7615.5|7629.3|7628.3|7616.5|7615.5|318
1718965200000|2024-06-21 10:20:00|7616.8|7615.8|7620.5|7619.5|7624|7623|7615|7614|298
1718965500000|2024-06-21 10:25:00|7620.8|7619.8|7612|7611|7621.5|7620.5|7610.8|7609.8|207
1718965800000|2024-06-21 10:30:00|7612.3|7611.3|7616|7615|7616.3|7615.3|7610.3|7609.3|303
1718966100000|2024-06-21 10:35:00|7616.3|7615.3|7620.8|7619.8|7623|7622|7614.5|7613.5|407
1718966400000|2024-06-21 10:40:00|7620.5|7619.5|7624.8|7623.8|7625.5|7624.5|7619.8|7618.8|178
1718966700000|2024-06-21 10:45:00|7624.5|7623.5|7623.5|7622.5|7628.5|7627.5|7622.5|7621.5|234
1718967000000|2024-06-21 10:50:00|7623.8|7622.8|7626|7625|7628.5|7627.5|7623.5|7622.5|228
1718967300000|2024-06-21 10:55:00|7626.3|7625.3|7630|7629|7631.8|7630.8|7625.5|7624.5|131
1718967600000|2024-06-21 11:00:00|7631.8|7630.8|7641.8|7640.8|7641.8|7640.8|7631.5|7630.5|335
1718967900000|2024-06-21 11:05:00|7642|7641|7639.5|7638.5|7642.3|7641.3|7636.5|7635.5|345
1718968200000|2024-06-21 11:10:00|7639.3|7638.3|7628|7627|7639.8|7638.8|7627.5|7626.5|302
1718968500000|2024-06-21 11:15:00|7628.3|7627.3|7632|7631|7634.8|7633.8|7628.3|7627.3|185
1718968800000|2024-06-21 11:20:00|7631.8|7630.8|7630.3|7629.3|7635.8|7634.8|7629.5|7628.5|156
1718969100000|2024-06-21 11:25:00|7630.5|7629.5|7639.8|7638.8|7641.3|7640.3|7630.3|7629.3|223
1718969400000|2024-06-21 11:30:00|7640|7639|7630.3|7629.3|7640|7639|7630.3|7629.3|177
1718969700000|2024-06-21 11:35:00|7630.5|7629.5|7631.5|7630.5|7633.8|7632.8|7630.3|7629.3|165
1718970000000|2024-06-21 11:40:00|7631.9|7630.9|7629.4|7628.4|7633.9|7632.9|7627.7|7626.7|117
1718970300000|2024-06-21 11:45:00|7629.7|7628.7|7627.9|7626.9|7631.9|7630.9|7626.7|7625.7|143
1718970600000|2024-06-21 11:50:00|7627.7|7626.7|7623.4|7622.4|7627.7|7626.7|7623.2|7622.2|192
1718970900000|2024-06-21 11:55:00|7623.7|7622.7|7622.7|7621.7|7625.9|7624.9|7622.7|7621.7|143
1718971200000|2024-06-21 12:00:00|7622.9|7621.9|7626.9|7625.9|7630.7|7629.7|7621.2|7620.2|211
1718971500000|2024-06-21 12:05:00|7626.7|7625.7|7629.9|7628.9|7631.4|7630.4|7625.9|7624.9|174
1718971800000|2024-06-21 12:10:00|7630.2|7629.2|7626.4|7625.4|7630.4|7629.4|7625.9|7624.9|147
1718972100000|2024-06-21 12:15:00|7626.7|7625.7|7626.9|7625.9|7631.2|7630.2|7626.2|7625.2|187
1718972400000|2024-06-21 12:20:00|7626.7|7625.7|7621.9|7620.9|7626.9|7625.9|7621.9|7620.9|157
1718972700000|2024-06-21 12:25:00|7622.2|7621.2|7625.7|7624.7|7625.9|7624.9|7622.2|7621.2|261
1718973000000|2024-06-21 12:30:00|7625.9|7624.9|7624.7|7623.7|7626.4|7625.4|7623.7|7622.7|281
1718973300000|2024-06-21 12:35:00|7624.4|7623.4|7621.9|7620.9|7625.2|7624.2|7620.9|7619.9|155
1718973600000|2024-06-21 12:40:00|7622.2|7621.2|7617.4|7616.4|7622.2|7621.2|7616.4|7615.4|216
1718973900000|2024-06-21 12:45:00|7617.7|7616.7|7629.4|7628.4|7629.7|7628.7|7617.7|7616.7|350
1718974200000|2024-06-21 12:50:00|7629.2|7628.2|7634.4|7633.4|7635.2|7634.2|7628.4|7627.4|246
1718974500000|2024-06-21 12:55:00|7634.2|7633.2|7632.4|7631.4|7635.2|7634.2|7630.4|7629.4|191
1718974800000|2024-06-21 13:00:00|7632.7|7631.7|7630.4|7629.4|7634.7|7633.7|7629.2|7628.2|192
1718975100000|2024-06-21 13:05:00|7630.2|7629.2|7626.4|7625.4|7631.4|7630.4|7625.9|7624.9|119
1718975400000|2024-06-21 13:10:00|7626.7|7625.7|7630.2|7629.2|7630.4|7629.4|7625.9|7624.9|227
1718975700000|2024-06-21 13:15:00|7630.4|7629.4|7630.4|7629.4|7632.4|7631.4|7628.7|7627.7|331
1718976000000|2024-06-21 13:20:00|7630.7|7629.7|7625.4|7624.4|7631.9|7630.9|7625.4|7624.4|172
1718976300000|2024-06-21 13:25:00|7625.7|7624.7|7621.4|7620.4|7627.2|7626.2|7620.7|7619.7|284
1718976600000|2024-06-21 13:30:00|7621.2|7620.2|7622.2|7621.2|7624.9|7623.9|7617.9|7616.9|341
1718976900000|2024-06-21 13:35:00|7621.9|7620.9|7609.9|7608.9|7621.9|7620.9|7609.7|7608.7|656
1718977200000|2024-06-21 13:40:00|7609.7|7608.7|7608.9|7607.9|7609.9|7608.9|7599.9|7598.9|924
1718977500000|2024-06-21 13:45:00|7607.7|7606.7|7615.9|7614.9|7616.2|7615.2|7602.9|7601.9|761
1718977800000|2024-06-21 13:50:00|7616.2|7615.2|7614.9|7613.9|7617.9|7616.9|7612.7|7611.7|919
1718978100000|2024-06-21 13:55:00|7614.7|7613.7|7622.7|7621.7|7623.4|7622.4|7614.7|7613.7|888
1718978400000|2024-06-21 14:00:00|7622.9|7621.9|7626.2|7625.2|7632.2|7631.2|7622.9|7621.9|741
1718978700000|2024-06-21 14:05:00|7625.9|7624.9|7630.9|7629.9|7631.2|7630.2|7625.4|7624.4|280
1718979000000|2024-06-21 14:10:00|7631.3|7630.3|7635.3|7634.3|7635.3|7634.3|7629.6|7628.6|674
1718979300000|2024-06-21 14:15:00|7635.6|7634.6|7634.3|7633.3|7637.6|7636.6|7630.3|7629.3|544
1718979600000|2024-06-21 14:20:00|7634.1|7633.1|7640.8|7639.8|7641.1|7640.1|7633.8|7632.8|341
1718979900000|2024-06-21 14:25:00|7641.1|7640.1|7643.6|7642.6|7645.3|7644.3|7638.8|7637.8|672
1718980200000|2024-06-21 14:30:00|7643.8|7642.8|7641.3|7640.3|7644.1|7643.1|7638.8|7637.8|267
1718980500000|2024-06-21 14:35:00|7641.1|7640.1|7642.8|7641.8|7647.6|7646.6|7640.8|7639.8|334
1718980800000|2024-06-21 14:40:00|7642.6|7641.6|7644.6|7643.6|7645.6|7644.6|7639.3|7638.3|788
1718981100000|2024-06-21 14:45:00|7644.8|7643.8|7650.8|7649.8|7652.1|7651.1|7644.1|7643.1|754
1718981400000|2024-06-21 14:50:00|7650.6|7649.6|7653.3|7652.3|7653.8|7652.8|7650.1|7649.1|314
1718981700000|2024-06-21 14:55:00|7653.6|7652.6|7652.3|7651.3|7658.6|7657.6|7652.1|7651.1|503
1718982000000|2024-06-21 15:00:00|7652.1|7651.1|7648.8|7647.8|7655.6|7654.6|7648.8|7647.8|456
1718982300000|2024-06-21 15:05:00|7648.6|7647.6|7638.8|7637.8|7649.8|7648.8|7638.6|7637.6|421
1718982600000|2024-06-21 15:10:00|7639.3|7638.3|7639.3|7638.3|7643.6|7642.6|7638.8|7637.8|318
1718982900000|2024-06-21 15:15:00|7639.1|7638.1|7641.6|7640.6|7642.1|7641.1|7636.6|7635.6|811
1718983200000|2024-06-21 15:20:00|7641.8|7640.8|7639.6|7638.6|7642.1|7641.1|7638.3|7637.3|989
1718983500000|2024-06-21 15:25:00|7639.3|7638.3|7636.8|7635.8|7640.8|7639.8|7636.3|7635.3|1256
1718983800000|2024-06-21 15:30:00|7637.1|7635.1|7625.9|7623.9|7637.9|7635.9|7621.9|7619.9|5940
1718984100000|2024-06-21 15:35:00|7625.4|7623.4|7627.1|7625.1|7632.9|7630.9|7625.4|7623.4|3135
1718984400000|2024-06-21 15:40:00|7627.4|7625.4|7626.9|7624.9|7627.6|7625.6|7623.9|7621.9|1186
1718984700000|2024-06-21 15:45:00|7627.9|7625.9|7631.1|7629.1|7631.1|7629.1|7625.1|7623.1|378
1718985000000|2024-06-21 15:50:00|7631.4|7629.4|7633.4|7631.4|7633.6|7631.6|7628.6|7626.6|255
1718985300000|2024-06-21 15:55:00|7633.1|7631.1|7632.9|7630.9|7633.6|7631.6|7629.9|7627.9|355
1718985600000|2024-06-21 16:00:00|7633.9|7631.9|7636.4|7634.4|7636.9|7634.9|7632.4|7630.4|212
1718985900000|2024-06-21 16:05:00|7636.1|7634.1|7634.6|7632.6|7636.4|7634.4|7633.1|7631.1|791
1718986200000|2024-06-21 16:10:00|7634.9|7632.9|7632.6|7630.6|7636.4|7634.4|7632.4|7630.4|200
1718986500000|2024-06-21 16:15:00|7632.9|7630.9|7635.9|7633.9|7636.4|7634.4|7631.6|7629.6|73
1718986800000|2024-06-21 16:20:00|7635.6|7633.6|7633.6|7631.6|7636.9|7634.9|7633.6|7631.6|60
1718987100000|2024-06-21 16:25:00|7633.4|7631.4|7633.4|7631.4|7635.9|7633.9|7632.1|7630.1|126
1718987400000|2024-06-21 16:30:00|7633.6|7631.6|7632.1|7630.1|7633.9|7631.9|7630.4|7628.4|152
1718987700000|2024-06-21 16:35:00|7631.9|7629.9|7631.1|7629.1|7632.9|7630.9|7630.4|7628.4|68
1718988000000|2024-06-21 16:40:00|7631.4|7629.4|7630.9|7628.9|7633.9|7631.9|7630.9|7628.9|48
1718988300000|2024-06-21 16:45:00|7631.1|7629.1|7629.4|7627.4|7631.9|7629.9|7628.4|7626.4|73
1718988600000|2024-06-21 16:50:00|7629.1|7627.1|7650.9|7648.9|7650.9|7648.9|7626.4|7624.4|753
1718988900000|2024-06-21 16:55:00|7650.6|7648.6|7640.1|7638.1|7650.6|7648.6|7639.9|7637.9|323
1718989200000|2024-06-21 17:00:00|7639.9|7637.9|7640.4|7638.4|7640.9|7638.9|7636.6|7634.6|81
1718989500000|2024-06-21 17:05:00|7640.1|7638.1|7637.6|7635.6|7640.4|7638.4|7636.4|7634.4|75
1718989800000|2024-06-21 17:10:00|7637.9|7635.9|7635.9|7633.9|7638.9|7636.9|7635.9|7633.9|89
1718990100000|2024-06-21 17:15:00|7636.1|7634.1|7635.6|7633.6|7636.9|7634.9|7635.1|7633.1|47
1718990400000|2024-06-21 17:20:00|7635.4|7633.4|7633.4|7631.4|7637.1|7635.1|7632.9|7630.9|57
1718990700000|2024-06-21 17:25:00|7633.1|7631.1|7632.9|7630.9|7635.4|7633.4|7631.9|7629.9|47
1718991000000|2024-06-21 17:30:00|7632.6|7630.6|7633.1|7631.1|7633.9|7631.9|7630.9|7628.9|68
1718991300000|2024-06-21 17:35:00|7633.4|7631.4|7634.6|7632.6|7634.6|7632.6|7630.6|7628.6|32
1718991600000|2024-06-21 17:40:00|7634.4|7632.4|7635.6|7633.6|7636.1|7634.1|7633.4|7631.4|39
1718991900000|2024-06-21 17:45:00|7635.9|7633.9|7636.4|7634.4|7638.1|7636.1|7634.9|7632.9|63
1718992200000|2024-06-21 17:50:00|7636.9|7634.9|7638.6|7636.6|7638.9|7636.9|7636.1|7634.1|47
1718992500000|2024-06-21 17:55:00|7638.9|7636.9|7635.4|7633.4|7639.1|7637.1|7635.1|7633.1|45
1718992800000|2024-06-21 18:00:00|7635.6|7633.6|7635.1|7633.1|7636.1|7634.1|7633.6|7631.6|47
1718993100000|2024-06-21 18:05:00|7635.4|7633.4|7636.6|7634.6|7636.9|7634.9|7634.1|7632.1|21
1718993400000|2024-06-21 18:10:00|7636.4|7634.4|7638.1|7636.1|7639.4|7637.4|7636.1|7634.1|67
1718993700000|2024-06-21 18:15:00|7638.4|7636.4|7638.6|7636.6|7641.1|7639.1|7638.1|7636.1|71
1718994000000|2024-06-21 18:20:00|7638.9|7636.9|7638.4|7636.4|7641.6|7639.6|7636.9|7634.9|77
1718994300000|2024-06-21 18:25:00|7638.6|7636.6|7640.6|7638.6|7641.9|7639.9|7638.4|7636.4|56
1718994600000|2024-06-21 18:30:00|7640.4|7638.4|7637.6|7635.6|7640.4|7638.4|7637.1|7635.1|67
1718994900000|2024-06-21 18:35:00|7637.9|7635.9|7635.1|7633.1|7638.4|7636.4|7634.4|7632.4|28
1718995200000|2024-06-21 18:40:00|7635.4|7633.4|7635.6|7633.6|7636.6|7634.6|7633.6|7631.6|32
1718995500000|2024-06-21 18:45:00|7635.9|7633.9|7635.6|7633.6|7638.1|7636.1|7635.6|7633.6|39
1718995800000|2024-06-21 18:50:00|7635.9|7633.9|7634.4|7632.4|7636.1|7634.1|7633.9|7631.9|57
1718996100000|2024-06-21 18:55:00|7634.1|7632.1|7634.6|7632.6|7635.9|7633.9|7633.6|7631.6|47
1718996400000|2024-06-21 19:00:00|7634.4|7632.4|7635.9|7633.9|7636.4|7634.4|7633.1|7631.1|88
1718996700000|2024-06-21 19:05:00|7635.6|7633.6|7633.6|7631.6|7637.4|7635.4|7633.1|7631.1|102
1718997000000|2024-06-21 19:10:00|7633.4|7631.4|7632.6|7630.6|7634.4|7632.4|7631.6|7629.6|36
1718997300000|2024-06-21 19:15:00|7632.4|7630.4|7632.6|7630.6|7633.9|7631.9|7632.1|7630.1|26
1718997600000|2024-06-21 19:20:00|7632.9|7630.9|7633.1|7631.1|7633.6|7631.6|7631.9|7629.9|56
1718997900000|2024-06-21 19:25:00|7632.9|7630.9|7631.1|7629.1|7633.1|7631.1|7631.1|7629.1|28
1718998200000|2024-06-21 19:30:00|7631.4|7629.4|7632.6|7630.6|7633.4|7631.4|7630.6|7628.6|61
1718998500000|2024-06-21 19:35:00|7632.4|7630.4|7629.6|7627.6|7633.4|7631.4|7629.4|7627.4|145
1718998800000|2024-06-21 19:40:00|7629.4|7627.4|7627.4|7625.4|7629.4|7627.4|7625.9|7623.9|194
1718999100000|2024-06-21 19:45:00|7627.1|7625.1|7623.9|7621.9|7627.1|7625.1|7621.9|7619.9|200
1718999400000|2024-06-21 19:50:00|7624.1|7622.1|7627.9|7625.9|7630.6|7628.6|7623.9|7621.9|315
1718999700000|2024-06-21 19:55:00|7627.6|7625.6|7625.4|7623.4|7630.1|7628.1|7621.4|7619.4|803
1719000000000|2024-06-21 20:00:00|7624.8|7620.8|7623.6|7619.6|7626.1|7622.1|7618.4|7614.4|0
1719000300000|2024-06-21 20:05:00|7623.9|7619.9|7625|7621|7627.5|7623.5|7623.6|7619.6|0
1719000600000|2024-06-21 20:10:00|7625.2|7621.2|7630.1|7626.1|7631.2|7627.2|7625.2|7621.2|0
1719000900000|2024-06-21 20:15:00|7629.8|7625.8|7629.5|7625.5|7630.1|7626.1|7629.2|7625.2|0
1719001200000|2024-06-21 20:20:00|7629.6|7625.6|7628.1|7624.1|7629.8|7625.8|7627.5|7623.5|0
1719001500000|2024-06-21 20:25:00|7628.4|7624.4|7628.4|7624.4|7629.3|7625.3|7627.5|7623.5|0
1719001800000|2024-06-21 20:30:00|7628.7|7624.7|7628.4|7624.4|7629.5|7625.5|7628.1|7624.1|0
1719002100000|2024-06-21 20:35:00|7628.1|7624.1|7628.4|7624.4|7629.2|7625.2|7628.1|7624.1|0
1719002400000|2024-06-21 20:40:00|7628.7|7624.7|7628.3|7624.3|7629.5|7625.5|7628.1|7624.1|0
1719002700000|2024-06-21 20:45:00|7628.2|7624.2|7627.8|7623.8|7629.2|7625.2|7627.8|7623.8|0
1719003000000|2024-06-21 20:50:00|7627.5|7623.5|7628.1|7624.1|7628.1|7624.1|7627.5|7623.5|0
1719003300000|2024-06-21 20:55:00|7627.9|7623.9|7627.9|7623.9|7628.3|7624.3|7627.5|7623.5|0
1719180000000|2024-06-23 22:00:00|7630.1|7626.1|7629.1|7625.1|7630.8|7626.8|7629.1|7625.1|0
1719180300000|2024-06-23 22:05:00|7629.4|7625.4|7628.9|7624.9|7630|7626|7627.8|7623.8|0
1719180600000|2024-06-23 22:10:00|7629.2|7625.2|7630.3|7626.3|7630.5|7626.5|7628.9|7624.9|0
1719180900000|2024-06-23 22:15:00|7631.4|7627.4|7631.9|7627.9|7632|7628|7630.5|7626.5|0
1719181200000|2024-06-23 22:20:00|7631.7|7627.7|7631.6|7627.6|7631.9|7627.9|7631.3|7627.3|0
1719181500000|2024-06-23 22:25:00|7631.3|7627.3|7630.8|7626.8|7631.6|7627.6|7630.5|7626.5|0
1719181800000|2024-06-23 22:30:00|7631.3|7627.3|7631.6|7627.6|7631.6|7627.6|7631.3|7627.3|0
1719182100000|2024-06-23 22:35:00|7631.3|7627.3|7631.6|7627.6|7631.9|7627.9|7631.3|7627.3|0
1719182400000|2024-06-23 22:40:00|7631.3|7627.3|7631.3|7627.3|7631.3|7627.3|7630.8|7626.8|0
1719182700000|2024-06-23 22:45:00|7629.5|7625.5|7629.5|7625.5|7629.5|7625.5|7628.8|7624.8|0
1719183000000|2024-06-23 22:50:00|7629.3|7625.3|7628.8|7624.8|7629.3|7625.3|7628.5|7624.5|0
1719183300000|2024-06-23 22:55:00|7628.9|7624.9|7629.2|7625.2|7629.5|7625.5|7628.8|7624.8|0
1719183600000|2024-06-23 23:00:00|7630.3|7626.3|7632.7|7628.7|7633|7629|7630.2|7626.2|0
1719183900000|2024-06-23 23:05:00|7632.6|7628.6|7632.3|7628.3|7632.7|7628.7|7631.9|7627.9|0
1719184200000|2024-06-23 23:10:00|7632.2|7628.2|7632.7|7628.7|7632.7|7628.7|7632|7628|0
1719184500000|2024-06-23 23:15:00|7632.6|7628.6|7632.2|7628.2|7632.7|7628.7|7631.9|7627.9|0
1719184800000|2024-06-23 23:20:00|7632|7628|7633|7629|7633|7629|7631.9|7627.9|0
1719185100000|2024-06-23 23:25:00|7632.8|7628.8|7632.7|7628.7|7633|7629|7632.2|7628.2|0
1719185400000|2024-06-23 23:30:00|7632.6|7628.6|7631.6|7627.6|7632.6|7628.6|7631.6|7627.6|0
1719185700000|2024-06-23 23:35:00|7631.7|7627.7|7632.2|7628.2|7632.2|7628.2|7631.6|7627.6|0
1719186000000|2024-06-23 23:40:00|7631.9|7627.9|7630.2|7626.2|7632.2|7628.2|7629.9|7625.9|0
1719186300000|2024-06-23 23:45:00|7630.3|7626.3|7629.4|7625.4|7630.5|7626.5|7629.3|7625.3|0
1719186600000|2024-06-23 23:50:00|7629.7|7625.7|7629.1|7625.1|7629.7|7625.7|7628.8|7624.8|0
1719186900000|2024-06-23 23:55:00|7628.9|7624.9|7629.4|7625.4|7629.4|7625.4|7628.8|7624.8|0
1719187200000|2024-06-24 00:00:00|7629.3|7625.3|7630.6|7626.6|7630.6|7626.6|7628.5|7624.5|0
1719187500000|2024-06-24 00:05:00|7630.3|7626.3|7630.3|7626.3|7630.3|7626.3|7629.2|7625.2|0
1719187800000|2024-06-24 00:10:00|7630.1|7626.1|7630|7626|7631.4|7627.4|7630|7626|0
1719188100000|2024-06-24 00:15:00|7628.6|7624.6|7637|7634|7637.7|7634.7|7628.2|7624.2|0
1719188400000|2024-06-24 00:20:00|7637.1|7634.1|7635.6|7632.6|7637.1|7634.1|7634|7631|0
1719188700000|2024-06-24 00:25:00|7635.5|7632.5|7637.1|7634.1|7637.1|7634.1|7635.5|7632.5|0
1719189000000|2024-06-24 00:30:00|7638.6|7635.6|7640.1|7637.1|7640.1|7637.1|7638.6|7635.6|0
1719189300000|2024-06-24 00:35:00|7638.6|7635.6|7640.1|7637.1|7640.1|7637.1|7638.6|7635.6|0
1719189900000|2024-06-24 00:45:00|7638.6|7635.6|7638.6|7635.6|7638.6|7635.6|7638.6|7635.6|0
1719190200000|2024-06-24 00:50:00|7637.1|7634.1|7638|7635|7638.6|7635.6|7636.5|7633.5|0
1719190500000|2024-06-24 00:55:00|7636.5|7633.5|7634.9|7631.9|7636.5|7633.5|7634.9|7631.9|0
1719190800000|2024-06-24 01:00:00|7635.7|7632.7|7633.4|7630.4|7636.4|7633.4|7633.4|7630.4|0
1719191100000|2024-06-24 01:05:00|7631.9|7628.9|7628.9|7625.9|7631.9|7628.9|7627.3|7624.3|0
1719191400000|2024-06-24 01:10:00|7627.4|7624.4|7609.1|7606.1|7627.4|7624.4|7606.9|7603.9|0
1719191700000|2024-06-24 01:15:00|7607.6|7604.6|7596.6|7593.6|7609|7606|7596.4|7593.4|0
1719192000000|2024-06-24 01:20:00|7596.5|7593.5|7596.8|7593.8|7597.2|7594.2|7591.4|7588.4|0
1719192300000|2024-06-24 01:25:00|7598.3|7595.3|7602|7599|7603.6|7600.6|7598.2|7595.2|0
1719192600000|2024-06-24 01:30:00|7602.1|7599.1|7598.9|7595.9|7603.6|7600.6|7595.9|7592.9|0
1719192900000|2024-06-24 01:35:00|7597.4|7594.4|7598|7595|7601|7598|7595.9|7592.9|0
1719193200000|2024-06-24 01:40:00|7598.7|7595.7|7600.9|7597.9|7601|7598|7598|7595|0
1719193500000|2024-06-24 01:45:00|7601|7598|7605.4|7602.4|7605.4|7602.4|7600.9|7597.9|0
1719193800000|2024-06-24 01:50:00|7607.4|7604.4|7602.9|7599.9|7607.4|7604.4|7602.9|7599.9|0
1719194100000|2024-06-24 01:55:00|7603|7600|7607.6|7604.6|7609.2|7606.2|7603|7600|0
1719194400000|2024-06-24 02:00:00|7609.1|7606.1|7607.6|7604.6|7609.1|7606.1|7606.1|7603.1|0
1719194700000|2024-06-24 02:05:00|7607.7|7604.7|7609.1|7606.1|7609.2|7606.2|7607.6|7604.6|0
1719195000000|2024-06-24 02:10:00|7607.6|7604.6|7605.2|7602.2|7607.6|7604.6|7605.2|7602.2|0
1719195300000|2024-06-24 02:15:00|7605.3|7602.3|7605.2|7602.2|7606.7|7603.7|7604.5|7601.5|0
1719195600000|2024-06-24 02:20:00|7603.7|7600.7|7603.7|7600.7|7603.7|7600.7|7602.2|7599.2|0
1719195900000|2024-06-24 02:25:00|7605.2|7602.2|7603.7|7600.7|7606|7603|7603.7|7600.7|0
1719196200000|2024-06-24 02:30:00|7605.2|7602.2|7605.2|7602.2|7606.8|7603.8|7605.2|7602.2|0
1719196500000|2024-06-24 02:35:00|7603.7|7600.7|7603.7|7600.7|7603.7|7600.7|7600.7|7597.7|0
1719196800000|2024-06-24 02:40:00|7605.2|7602.2|7603.7|7600.7|7605.2|7602.2|7603.7|7600.7|0
1719197100000|2024-06-24 02:45:00|7602.2|7599.2|7600.6|7597.6|7602.2|7599.2|7599.1|7596.1|0
1719197400000|2024-06-24 02:50:00|7602.1|7599.1|7602.3|7599.3|7602.3|7599.3|7600.6|7597.6|0
1719197700000|2024-06-24 02:55:00|7602.2|7599.2|7600.7|7597.7|7602.3|7599.3|7600.7|7597.7|0
1719198000000|2024-06-24 03:00:00|7602.2|7599.2|7600.8|7597.8|7602.3|7599.3|7599.3|7596.3|0
1719198300000|2024-06-24 03:05:00|7601|7598|7600.9|7597.9|7601|7598|7599.4|7596.4|0
1719198600000|2024-06-24 03:10:00|7602.4|7599.4|7602.4|7599.4|7603.2|7600.2|7600.9|7597.9|0
1719198900000|2024-06-24 03:15:00|7601.7|7598.7|7602.4|7599.4|7602.5|7599.5|7601.7|7598.7|0
1719199200000|2024-06-24 03:20:00|7602.5|7599.5|7602.5|7599.5|7602.5|7599.5|7602.5|7599.5|0
1719199500000|2024-06-24 03:25:00|7604|7601|7605.5|7602.5|7605.5|7602.5|7602.5|7599.5|0
1719199800000|2024-06-24 03:30:00|7607|7604|7605.5|7602.5|7607|7604|7604|7601|0
1719200100000|2024-06-24 03:35:00|7604|7601|7604.1|7601.1|7605.6|7602.6|7604|7601|0
1719200700000|2024-06-24 03:45:00|7604|7601|7602.5|7599.5|7604|7601|7602.5|7599.5|0
1719201000000|2024-06-24 03:50:00|7601|7598|7601|7598|7601|7598|7601|7598|0
1719201300000|2024-06-24 03:55:00|7600.9|7597.9|7600.8|7597.8|7600.9|7597.9|7600.8|7597.8|0
1719201600000|2024-06-24 04:00:00|7602.3|7599.3|7601.1|7598.1|7602.3|7599.3|7599.2|7596.2|0
1719201900000|2024-06-24 04:05:00|7602.6|7599.6|7601.3|7598.3|7602.6|7599.6|7600.9|7597.9|0
1719202200000|2024-06-24 04:10:00|7602.8|7599.8|7604.3|7601.3|7604.3|7601.3|7602.8|7599.8|0
1719202500000|2024-06-24 04:15:00|7602.8|7599.8|7602.8|7599.8|7602.8|7599.8|7602.8|7599.8|0
1719202800000|2024-06-24 04:20:00|7604.3|7601.3|7602.7|7599.7|7604.3|7601.3|7602.7|7599.7|0
1719203100000|2024-06-24 04:25:00|7604.2|7601.2|7604.2|7601.2|7604.2|7601.2|7602.7|7599.7|0
1719203400000|2024-06-24 04:30:00|7605|7602|7606|7603|7606|7603|7605|7602|0
1719203700000|2024-06-24 04:35:00|7604.5|7601.5|7606|7603|7606|7603|7604.5|7601.5|0
1719204000000|2024-06-24 04:40:00|7607.5|7604.5|7607.8|7604.8|7610.8|7607.8|7607.5|7604.5|0
1719204300000|2024-06-24 04:45:00|7607.6|7604.6|7609.1|7606.1|7610.6|7607.6|7607.6|7604.6|0
1719204600000|2024-06-24 04:50:00|7609.8|7606.8|7609.1|7606.1|7610.8|7607.8|7609.1|7606.1|0
1719204900000|2024-06-24 04:55:00|7607.6|7604.6|7609.1|7606.1|7609.1|7606.1|7606.1|7603.1|0
1719205200000|2024-06-24 05:00:00|7610.6|7607.6|7612.2|7609.2|7613.7|7610.7|7610.6|7607.6|0
1719205500000|2024-06-24 05:05:00|7612.3|7609.3|7612.3|7609.3|7613.8|7610.8|7610.7|7607.7|0
1719205800000|2024-06-24 05:10:00|7613.8|7610.8|7609.3|7606.3|7613.8|7610.8|7609.3|7606.3|0
1719206100000|2024-06-24 05:15:00|7613.1|7610.1|7613.2|7610.2|7614.7|7611.7|7611.6|7608.6|0
1719206400000|2024-06-24 05:20:00|7613.1|7610.1|7611.7|7608.7|7613.2|7610.2|7611.6|7608.6|0
1719206700000|2024-06-24 05:25:00|7613.2|7610.2|7614.7|7611.7|7614.7|7611.7|7613.2|7610.2|0
1719207000000|2024-06-24 05:30:00|7610.9|7607.9|7615.5|7612.5|7615.5|7612.5|7610.9|7607.9|0
1719207300000|2024-06-24 05:35:00|7614|7611|7614|7611|7615.5|7612.5|7613.9|7610.9|0
1719207600000|2024-06-24 05:40:00|7615.5|7612.5|7614.2|7611.2|7615.7|7612.7|7614.2|7611.2|0
1719207900000|2024-06-24 05:45:00|7615.7|7612.7|7617.6|7614.6|7617.6|7614.6|7614.9|7611.9|0
1719208200000|2024-06-24 05:50:00|7622.1|7619.1|7627.1|7624.1|7628.6|7625.6|7620.6|7617.6|0
1719208500000|2024-06-24 05:55:00|7628.6|7625.6|7626.6|7623.6|7631.6|7628.6|7625.9|7622.9|0
1719208800000|2024-06-24 06:00:00|7628.1|7625.1|7642.6|7640.6|7643.3|7641.3|7627.1|7623.1|319
1719209100000|2024-06-24 06:05:00|7642.8|7640.8|7643.1|7641.1|7646.6|7644.6|7639.1|7637.1|174
1719209400000|2024-06-24 06:10:00|7642.8|7640.8|7645.1|7643.1|7646.8|7644.8|7638.3|7636.3|134
1719209700000|2024-06-24 06:15:00|7645.3|7643.3|7647.6|7645.6|7651.6|7649.6|7643.8|7641.8|198
1719210000000|2024-06-24 06:20:00|7647.3|7645.3|7645.8|7643.8|7648.6|7646.6|7642.6|7640.6|118
1719210300000|2024-06-24 06:25:00|7646.1|7644.1|7646.3|7644.3|7646.8|7644.8|7642.8|7640.8|74
1719210600000|2024-06-24 06:30:00|7646.6|7644.6|7641.8|7639.8|7648.3|7646.3|7641.3|7639.3|80
1719210900000|2024-06-24 06:35:00|7642.1|7640.1|7642.8|7640.8|7643.1|7641.1|7639.6|7637.6|94
1719211200000|2024-06-24 06:40:00|7643.1|7641.1|7640.1|7638.1|7648.3|7646.3|7640.1|7638.1|131
1719211500000|2024-06-24 06:45:00|7639.8|7637.8|7632.3|7630.3|7639.8|7637.8|7632.1|7630.1|79
1719211800000|2024-06-24 06:50:00|7632.1|7630.1|7633.6|7631.6|7634.3|7632.3|7630.3|7628.3|91
1719212100000|2024-06-24 06:55:00|7633.8|7631.8|7633.8|7631.8|7640.3|7638.3|7632.3|7630.3|199
1719212400000|2024-06-24 07:00:00|7633.3|7632.3|7649.6|7648.6|7650.1|7649.1|7633.3|7632.3|1146
1719212700000|2024-06-24 07:05:00|7649.1|7648.1|7650.6|7649.6|7652.3|7651.3|7644.3|7643.3|495
1719213000000|2024-06-24 07:10:00|7650.8|7649.8|7649.8|7648.8|7652.1|7651.1|7643.3|7642.3|396
1719213300000|2024-06-24 07:15:00|7649.6|7648.6|7645.8|7644.8|7650.6|7649.6|7639.3|7638.3|616
1719213600000|2024-06-24 07:20:00|7645.6|7644.6|7642.1|7641.1|7648.8|7647.8|7640.6|7639.6|410
1719213900000|2024-06-24 07:25:00|7642.3|7641.3|7635.3|7634.3|7644.3|7643.3|7634.3|7633.3|601
1719214200000|2024-06-24 07:30:00|7635.1|7634.1|7638.3|7637.3|7639.1|7638.1|7628.1|7627.1|584
1719214500000|2024-06-24 07:35:00|7638.6|7637.6|7646.1|7645.1|7647.1|7646.1|7638.3|7637.3|337
1719214800000|2024-06-24 07:40:00|7645.6|7644.6|7648.6|7647.6|7651.1|7650.1|7645.3|7644.3|351
1719215100000|2024-06-24 07:45:00|7648.1|7647.1|7651.8|7650.8|7652.3|7651.3|7642.3|7641.3|379
1719215400000|2024-06-24 07:50:00|7652.1|7651.1|7669.3|7668.3|7670.8|7669.8|7651.6|7650.6|862
1719215700000|2024-06-24 07:55:00|7670.1|7669.1|7672.3|7671.3|7676.3|7675.3|7668.8|7667.8|461
1719216000000|2024-06-24 08:00:00|7672.1|7671.1|7667.3|7666.3|7680.3|7679.3|7665.3|7664.3|626
1719216300000|2024-06-24 08:05:00|7667.6|7666.6|7675.8|7674.8|7678.3|7677.3|7666.8|7665.8|319
1719216600000|2024-06-24 08:10:00|7676.3|7675.3|7679.3|7678.3|7681.1|7680.1|7673.3|7672.3|371
1719216900000|2024-06-24 08:15:00|7679.1|7678.1|7674.1|7673.1|7682.1|7681.1|7673.1|7672.1|244
1719217200000|2024-06-24 08:20:00|7674.3|7673.3|7678.8|7677.8|7679.3|7678.3|7672.3|7671.3|302
1719217500000|2024-06-24 08:25:00|7678.6|7677.6|7679.1|7678.1|7679.3|7678.3|7672.8|7671.8|204
1719217800000|2024-06-24 08:30:00|7679.3|7678.3|7670.1|7669.1|7679.6|7678.6|7668.8|7667.8|239
1719218100000|2024-06-24 08:35:00|7669.8|7668.8|7670.6|7669.6|7670.8|7669.8|7665.3|7664.3|133
1719218400000|2024-06-24 08:40:00|7670.3|7669.3|7676.3|7675.3|7677.8|7676.8|7667.8|7666.8|189
1719218700000|2024-06-24 08:45:00|7676.6|7675.6|7677.3|7676.3|7684.8|7683.8|7673.1|7672.1|825
1719219000000|2024-06-24 08:50:00|7677.1|7676.1|7674.3|7673.3|7684.6|7683.6|7673.8|7672.8|619
1719219300000|2024-06-24 08:55:00|7674.6|7673.6|7678.8|7677.8|7683.1|7682.1|7674.6|7673.6|430
1719219600000|2024-06-24 09:00:00|7678.1|7677.1|7686.3|7685.3|7686.8|7685.8|7678.1|7677.1|388
1719219900000|2024-06-24 09:05:00|7686.6|7685.6|7692.1|7691.1|7692.8|7691.8|7683.8|7682.8|246
1719220200000|2024-06-24 09:10:00|7692.6|7691.6|7688.3|7687.3|7695.1|7694.1|7688.3|7687.3|406
1719220500000|2024-06-24 09:15:00|7688.1|7687.1|7684.3|7683.3|7688.1|7687.1|7680.1|7679.1|198
1719220800000|2024-06-24 09:20:00|7684.8|7683.8|7682.8|7681.8|7685.3|7684.3|7680.8|7679.8|316
1719221100000|2024-06-24 09:25:00|7682.3|7681.3|7684.3|7683.3|7684.8|7683.8|7681.1|7680.1|149
1719221400000|2024-06-24 09:30:00|7684.1|7683.1|7673.1|7672.1|7684.3|7683.3|7670.1|7669.1|374
1719221700000|2024-06-24 09:35:00|7673.8|7672.8|7668.3|7667.3|7675.1|7674.1|7668.1|7667.1|170
1719222000000|2024-06-24 09:40:00|7668.6|7667.6|7670.3|7669.3|7670.6|7669.6|7666.8|7665.8|173
1719222300000|2024-06-24 09:45:00|7670.6|7669.6|7669.8|7668.8|7672.1|7671.1|7667.3|7666.3|433
1719222600000|2024-06-24 09:50:00|7669.6|7668.6|7668.1|7667.1|7673.1|7672.1|7667.3|7666.3|100
1719222900000|2024-06-24 09:55:00|7667.8|7666.8|7673.3|7672.3|7675.1|7674.1|7666.6|7665.6|172
1719223200000|2024-06-24 10:00:00|7673.1|7672.1|7677.8|7676.8|7677.8|7676.8|7671.3|7670.3|180
1719223500000|2024-06-24 10:05:00|7676.6|7675.6|7677.3|7676.3|7679.3|7678.3|7674.6|7673.6|186
1719223800000|2024-06-24 10:10:00|7677.1|7676.1|7678.3|7677.3|7681.8|7680.8|7676.8|7675.8|268
1719224100000|2024-06-24 10:15:00|7678.6|7677.6|7676.8|7675.8|7682.3|7681.3|7676.3|7675.3|133
1719224400000|2024-06-24 10:20:00|7677.1|7676.1|7674.3|7673.3|7677.1|7676.1|7669.1|7668.1|169
1719224700000|2024-06-24 10:25:00|7674.1|7673.1|7673.1|7672.1|7674.3|7673.3|7667.8|7666.8|143
1719225000000|2024-06-24 10:30:00|7672.8|7671.8|7669.8|7668.8|7676.3|7675.3|7669.8|7668.8|136
1719225300000|2024-06-24 10:35:00|7670.1|7669.1|7671.8|7670.8|7680.8|7679.8|7668.6|7667.6|568
1719225600000|2024-06-24 10:40:00|7672.3|7671.3|7678.1|7677.1|7679.6|7678.6|7670.1|7669.1|137
1719225900000|2024-06-24 10:45:00|7677.8|7676.8|7681.6|7680.6|7682.8|7681.8|7677.3|7676.3|457
1719226200000|2024-06-24 10:50:00|7681.8|7680.8|7686.1|7685.1|7686.3|7685.3|7678.8|7677.8|214
1719226500000|2024-06-24 10:55:00|7686.3|7685.3|7691.1|7690.1|7692.3|7691.3|7683.6|7682.6|301
1719226800000|2024-06-24 11:00:00|7690.6|7689.6|7702.3|7701.3|7702.6|7701.6|7690.3|7689.3|950
1719227100000|2024-06-24 11:05:00|7702.6|7701.6|7696.3|7695.3|7705.3|7704.3|7695.3|7694.3|348
1719227400000|2024-06-24 11:10:00|7696.8|7695.8|7698.3|7697.3|7699.8|7698.8|7694.8|7693.8|196
1719227700000|2024-06-24 11:15:00|7698.6|7697.6|7692.3|7691.3|7698.6|7697.6|7691.3|7690.3|205
1719228000000|2024-06-24 11:20:00|7692.8|7691.8|7692.8|7691.8|7697.3|7696.3|7691.6|7690.6|226
1719228300000|2024-06-24 11:25:00|7693.1|7692.1|7690.1|7689.1|7694.8|7693.8|7689.3|7688.3|110
1719228600000|2024-06-24 11:30:00|7690.3|7689.3|7689.8|7688.8|7691.3|7690.3|7687.1|7686.1|103
1719228900000|2024-06-24 11:35:00|7690.1|7689.1|7693.8|7692.8|7694.6|7693.6|7690.1|7689.1|143
1719229200000|2024-06-24 11:40:00|7693.9|7692.9|7697.2|7696.2|7699.4|7698.4|7693.7|7692.7|217
1719229500000|2024-06-24 11:45:00|7697.4|7696.4|7696.9|7695.9|7698.9|7697.9|7695.2|7694.2|222
1719229800000|2024-06-24 11:50:00|7697.2|7696.2|7695.9|7694.9|7702.4|7701.4|7694.9|7693.9|170
1719230100000|2024-06-24 11:55:00|7696.2|7695.2|7695.2|7694.2|7702.2|7701.2|7695.2|7694.2|67
1719230400000|2024-06-24 12:00:00|7695.7|7694.7|7689.7|7688.7|7697.9|7696.9|7689.4|7688.4|155
1719230700000|2024-06-24 12:05:00|7689.9|7688.9|7691.9|7690.9|7694.2|7693.2|7689.4|7688.4|179
1719231000000|2024-06-24 12:10:00|7692.2|7691.2|7689.7|7688.7|7693.4|7692.4|7687.7|7686.7|156
1719231300000|2024-06-24 12:15:00|7689.9|7688.9|7691.2|7690.2|7691.9|7690.9|7688.2|7687.2|124
1719231600000|2024-06-24 12:20:00|7691.4|7690.4|7697.7|7696.7|7698.2|7697.2|7690.2|7689.2|137
1719231900000|2024-06-24 12:25:00|7697.4|7696.4|7694.4|7693.4|7698.4|7697.4|7694.2|7693.2|139
1719232200000|2024-06-24 12:30:00|7694.7|7693.7|7692.4|7691.4|7696.4|7695.4|7690.4|7689.4|224
1719232500000|2024-06-24 12:35:00|7692.7|7691.7|7685.4|7684.4|7692.9|7691.9|7684.7|7683.7|215
1719232800000|2024-06-24 12:40:00|7685.7|7684.7|7685.9|7684.9|7690.4|7689.4|7683.9|7682.9|163
1719233100000|2024-06-24 12:45:00|7686.2|7685.2|7686.4|7685.4|7690.4|7689.4|7685.4|7684.4|180
1719233400000|2024-06-24 12:50:00|7686.2|7685.2|7690.7|7689.7|7691.2|7690.2|7683.7|7682.7|180
1719233700000|2024-06-24 12:55:00|7690.4|7689.4|7689.4|7688.4|7691.7|7690.7|7688.4|7687.4|172
1719234000000|2024-06-24 13:00:00|7689.2|7688.2|7692.7|7691.7|7695.2|7694.2|7689.2|7688.2|197
1719234300000|2024-06-24 13:05:00|7692.4|7691.4|7691.7|7690.7|7692.7|7691.7|7687.7|7686.7|140
1719234600000|2024-06-24 13:10:00|7691.4|7690.4|7684.2|7683.2|7692.7|7691.7|7683.2|7682.2|143
1719234900000|2024-06-24 13:15:00|7683.9|7682.9|7686.4|7685.4|7687.7|7686.7|7682.4|7681.4|223
1719235200000|2024-06-24 13:20:00|7686.2|7685.2|7685.7|7684.7|7689.7|7688.7|7685.2|7684.2|194
1719235500000|2024-06-24 13:25:00|7685.4|7684.4|7685.2|7684.2|7685.7|7684.7|7681.4|7680.4|259
1719235800000|2024-06-24 13:30:00|7685.7|7684.7|7684.4|7683.4|7689.2|7688.2|7682.9|7681.9|274
1719236100000|2024-06-24 13:35:00|7684.7|7683.7|7697.4|7696.4|7697.4|7696.4|7684.7|7683.7|318
1719236400000|2024-06-24 13:40:00|7697.7|7696.7|7692.2|7691.2|7698.7|7697.7|7691.9|7690.9|384
1719236700000|2024-06-24 13:45:00|7691.9|7690.9|7709.4|7708.4|7709.4|7708.4|7691.9|7690.9|530
1719237000000|2024-06-24 13:50:00|7709.7|7708.7|7720.4|7719.4|7723.4|7722.4|7709.2|7708.2|638
1719237300000|2024-06-24 13:55:00|7720.7|7719.7|7718.9|7717.9|7723.4|7722.4|7717.9|7716.9|463
1719237600000|2024-06-24 14:00:00|7719.2|7718.2|7717.9|7716.9|7724.7|7723.7|7716.9|7715.9|395
1719237900000|2024-06-24 14:05:00|7717.7|7716.7|7721.9|7720.9|7722.4|7721.4|7711.7|7710.7|472
1719238200000|2024-06-24 14:10:00|7721.5|7720.5|7721|7720|7721.8|7720.8|7714.5|7713.5|340
1719238500000|2024-06-24 14:15:00|7721.3|7720.3|7718.3|7717.3|7723|7722|7713.8|7712.8|307
1719238800000|2024-06-24 14:20:00|7718.5|7717.5|7724.8|7723.8|7725.8|7724.8|7718.3|7717.3|313
1719239100000|2024-06-24 14:25:00|7725|7724|7714.5|7713.5|7725.8|7724.8|7713.3|7712.3|452
1719239400000|2024-06-24 14:30:00|7714.3|7713.3|7715|7714|7719.8|7718.8|7713.8|7712.8|239
1719239700000|2024-06-24 14:35:00|7714.8|7713.8|7721|7720|7721.3|7720.3|7714.3|7713.3|306
1719240000000|2024-06-24 14:40:00|7720.8|7719.8|7719|7718|7722|7721|7717.8|7716.8|158
1719240300000|2024-06-24 14:45:00|7718.8|7717.8|7710.8|7709.8|7720.3|7719.3|7710.5|7709.5|394
1719240600000|2024-06-24 14:50:00|7710.5|7709.5|7714|7713|7714.8|7713.8|7707|7706|332
1719240900000|2024-06-24 14:55:00|7714.3|7713.3|7719|7718|7720.8|7719.8|7714|7713|387
1719241200000|2024-06-24 15:00:00|7719.8|7718.8|7716.5|7715.5|7721|7720|7715.3|7714.3|584
1719241500000|2024-06-24 15:05:00|7716.8|7715.8|7711.5|7710.5|7718|7717|7710.5|7709.5|339
1719241800000|2024-06-24 15:10:00|7711.8|7710.8|7713|7712|7714.3|7713.3|7710.3|7709.3|252
1719242100000|2024-06-24 15:15:00|7712.8|7711.8|7716|7715|7716.5|7715.5|7711.5|7710.5|408
1719242400000|2024-06-24 15:20:00|7715.8|7714.8|7714.5|7713.5|7716|7715|7713.3|7712.3|468
1719242700000|2024-06-24 15:25:00|7714.3|7713.3|7713|7712|7716.3|7715.3|7711.8|7710.8|647
1719243000000|2024-06-24 15:30:00|7713.5|7711.5|7708.5|7706.5|7715.5|7713.5|7706.8|7704.8|1808
1719243300000|2024-06-24 15:35:00|7709.3|7707.3|7711.3|7709.3|7711.5|7709.5|7706|7704|1303
1719243600000|2024-06-24 15:40:00|7711.5|7709.5|7705.3|7703.3|7711.8|7709.8|7705.3|7703.3|268
1719243900000|2024-06-24 15:45:00|7705.5|7703.5|7704.8|7702.8|7707.8|7705.8|7704.3|7702.3|147
1719244200000|2024-06-24 15:50:00|7705.3|7703.3|7706.5|7704.5|7707.3|7705.3|7704.3|7702.3|119
1719244500000|2024-06-24 15:55:00|7706.8|7704.8|7706|7704|7707|7705|7705|7703|55
1719244800000|2024-06-24 16:00:00|7705.5|7703.5|7702.8|7700.8|7705.5|7703.5|7702.8|7700.8|83
1719245100000|2024-06-24 16:05:00|7702.5|7700.5|7705.3|7703.3|7705.5|7703.5|7702|7700|101
1719245400000|2024-06-24 16:10:00|7705|7703|7705|7703|7705.5|7703.5|7704.3|7702.3|22
1719245700000|2024-06-24 16:15:00|7705.3|7703.3|7705.5|7703.5|7706.8|7704.8|7704.5|7702.5|59
1719246000000|2024-06-24 16:20:00|7705.3|7703.3|7706|7704|7707|7705|7704|7702|20
1719246300000|2024-06-24 16:25:00|7706.3|7704.3|7706|7704|7707|7705|7705.5|7703.5|35
1719246600000|2024-06-24 16:30:00|7705.8|7703.8|7705|7703|7706.5|7704.5|7705|7703|14
1719246900000|2024-06-24 16:35:00|7704.8|7702.8|7705.3|7703.3|7706.3|7704.3|7704.5|7702.5|24
1719247200000|2024-06-24 16:40:00|7705.5|7703.5|7705.5|7703.5|7706.5|7704.5|7704.3|7702.3|57
1719247500000|2024-06-24 16:45:00|7705.3|7703.3|7705|7703|7706.5|7704.5|7704.3|7702.3|41
1719247800000|2024-06-24 16:50:00|7704.8|7702.8|7703|7701|7705.3|7703.3|7702.8|7700.8|56
1719248100000|2024-06-24 16:55:00|7703.3|7701.3|7701.3|7699.3|7703.8|7701.8|7699|7697|104
1719248400000|2024-06-24 17:00:00|7701|7699|7702.5|7700.5|7703.3|7701.3|7700.3|7698.3|33
1719248700000|2024-06-24 17:05:00|7702.8|7700.8|7682|7680|7703|7701|7679.5|7677.5|646
1719249000000|2024-06-24 17:10:00|7681.8|7679.8|7681|7679|7684.8|7682.8|7678.8|7676.8|258
1719249300000|2024-06-24 17:15:00|7681.3|7679.3|7679|7677|7682.5|7680.5|7675.3|7673.3|248
1719249600000|2024-06-24 17:20:00|7679.3|7677.3|7677.5|7675.5|7679.5|7677.5|7675.5|7673.5|101
1719249900000|2024-06-24 17:25:00|7677.3|7675.3|7681|7679|7683|7681|7676.5|7674.5|169
1719250200000|2024-06-24 17:30:00|7681.3|7679.3|7677.5|7675.5|7681.3|7679.3|7676.5|7674.5|83
1719250500000|2024-06-24 17:35:00|7677.8|7675.8|7686.8|7684.8|7687|7685|7677.5|7675.5|156
1719250800000|2024-06-24 17:40:00|7686.5|7684.5|7684|7682|7686.8|7684.8|7683.5|7681.5|57
1719251100000|2024-06-24 17:45:00|7683.8|7681.8|7681|7679|7685.5|7683.5|7680.3|7678.3|83
1719251400000|2024-06-24 17:50:00|7680.8|7678.8|7681|7679|7681.8|7679.8|7677.5|7675.5|49
1719251700000|2024-06-24 17:55:00|7681.3|7679.3|7679.5|7677.5|7685.5|7683.5|7679|7677|128
1719252000000|2024-06-24 18:00:00|7679.3|7677.3|7679.5|7677.5|7680.5|7678.5|7675.3|7673.3|135
1719252300000|2024-06-24 18:05:00|7679.8|7677.8|7681|7679|7682.5|7680.5|7679|7677|97
1719252600000|2024-06-24 18:10:00|7681.3|7679.3|7677.5|7675.5|7681.3|7679.3|7676.8|7674.8|94
1719252900000|2024-06-24 18:15:00|7677.3|7675.3|7679|7677|7680.5|7678.5|7676.8|7674.8|76
1719253200000|2024-06-24 18:20:00|7678.8|7676.8|7681|7679|7681.8|7679.8|7678.3|7676.3|39
1719253500000|2024-06-24 18:25:00|7680.8|7678.8|7681|7679|7681|7679|7678.5|7676.5|53
1719253800000|2024-06-24 18:30:00|7680.8|7678.8|7681.5|7679.5|7682.5|7680.5|7680.3|7678.3|48
1719254100000|2024-06-24 18:35:00|7681.8|7679.8|7683.3|7681.3|7684|7682|7681.5|7679.5|110
1719254400000|2024-06-24 18:40:00|7683.5|7681.5|7684|7682|7685|7683|7682.5|7680.5|26
1719254700000|2024-06-24 18:45:00|7683.8|7681.8|7687|7685|7688.8|7686.8|7683.5|7681.5|33
1719255000000|2024-06-24 18:50:00|7687.3|7685.3|7688.5|7686.5|7689.3|7687.3|7687|7685|30
1719255300000|2024-06-24 18:55:00|7688.8|7686.8|7690.5|7688.5|7690.5|7688.5|7688|7686|24
1719255600000|2024-06-24 19:00:00|7690|7688|7688|7686|7691.8|7689.8|7687.5|7685.5|47
1719255900000|2024-06-24 19:05:00|7688.3|7686.3|7691|7689|7691.3|7689.3|7688.3|7686.3|44
1719256200000|2024-06-24 19:10:00|7690.8|7688.8|7688.3|7686.3|7691|7689|7687.5|7685.5|37
1719256500000|2024-06-24 19:15:00|7688.5|7686.5|7684.5|7682.5|7688.5|7686.5|7683.5|7681.5|69
1719256800000|2024-06-24 19:20:00|7684.3|7682.3|7683|7681|7685|7683|7682.5|7680.5|62
1719257100000|2024-06-24 19:25:00|7682.8|7680.8|7684|7682|7685.8|7683.8|7682.8|7680.8|27
1719257400000|2024-06-24 19:30:00|7684.3|7682.3|7686|7684|7687|7685|7683.3|7681.3|21
1719257700000|2024-06-24 19:35:00|7686.3|7684.3|7687|7685|7687.3|7685.3|7685|7683|27
1719258000000|2024-06-24 19:40:00|7687.3|7685.3|7687.3|7685.3|7687.5|7685.5|7684.5|7682.5|70
1719258300000|2024-06-24 19:45:00|7687.5|7685.5|7682.3|7680.3|7687.8|7685.8|7681|7679|59
1719258600000|2024-06-24 19:50:00|7682.5|7680.5|7680|7678|7684.5|7682.5|7679.8|7677.8|114
1719258900000|2024-06-24 19:55:00|7680.3|7678.3|7674|7672|7680.3|7678.3|7674|7672|223
1719259200000|2024-06-24 20:00:00|7675.2|7671.2|7674.3|7670.3|7675.6|7671.6|7668.1|7664.1|0
1719259500000|2024-06-24 20:05:00|7674|7670|7675.4|7671.4|7677.1|7673.1|7673.4|7669.4|0
1719259800000|2024-06-24 20:10:00|7675.7|7671.7|7675|7671|7675.7|7671.7|7673|7669|0
1719260100000|2024-06-24 20:15:00|7675.9|7671.9|7675.7|7671.7|7676.8|7672.8|7674.7|7670.7|0
1719260400000|2024-06-24 20:20:00|7675.4|7671.4|7673.3|7669.3|7675.4|7671.4|7672.2|7668.2|0
1719260700000|2024-06-24 20:25:00|7673.1|7669.1|7671.2|7667.2|7673.3|7669.3|7670.5|7666.5|0
1719261000000|2024-06-24 20:30:00|7671.5|7667.5|7672.9|7668.9|7673.3|7669.3|7669.8|7665.8|0
1719261300000|2024-06-24 20:35:00|7673.3|7669.3|7674|7670|7674.3|7670.3|7672.9|7668.9|0
1719261600000|2024-06-24 20:40:00|7674.3|7670.3|7674|7670|7674.7|7670.7|7673.8|7669.8|0
1719261900000|2024-06-24 20:45:00|7673.7|7669.7|7673.9|7669.9|7674.6|7670.6|7673.5|7669.5|0
1719262200000|2024-06-24 20:50:00|7674.2|7670.2|7673.9|7669.9|7674.3|7670.3|7673.1|7669.1|0
1719262500000|2024-06-24 20:55:00|7674.2|7670.2|7674.8|7670.8|7675.1|7671.1|7672.5|7668.5|0
1719262800000|2024-06-24 21:00:00|7674.6|7670.6|7674.9|7670.9|7674.9|7670.9|7674.3|7670.3|0
1719263100000|2024-06-24 21:05:00|7675.2|7671.2|7676.5|7672.5|7676.5|7672.5|7674.9|7670.9|0
1719263400000|2024-06-24 21:10:00|7676.8|7672.8|7677|7673|7677.3|7673.3|7676.4|7672.4|0
1719263700000|2024-06-24 21:15:00|7676.9|7672.9|7677|7673|7677.5|7673.5|7676.9|7672.9|0
1719264000000|2024-06-24 21:20:00|7676.8|7672.8|7676.5|7672.5|7677.6|7673.6|7676.5|7672.5|0
1719264300000|2024-06-24 21:25:00|7676.4|7672.4|7676.4|7672.4|7676.4|7672.4|7676.4|7672.4|0
1719264600000|2024-06-24 21:30:00|7676.2|7672.2|7676.4|7672.4|7676.5|7672.5|7676.2|7672.2|0
1719264900000|2024-06-24 21:35:00|7676.6|7672.6|7676.4|7672.4|7676.6|7672.6|7676.4|7672.4|0
1719265200000|2024-06-24 21:40:00|7676.6|7672.6|7676.6|7672.6|7676.9|7672.9|7676.4|7672.4|0
1719265500000|2024-06-24 21:45:00|7676.7|7672.7|7676.7|7672.7|7676.7|7672.7|7676.6|7672.6|0
1719265800000|2024-06-24 21:50:00|7676.6|7672.6|7677|7673|7677|7673|7676.4|7672.4|0
1719266100000|2024-06-24 21:55:00|7676.9|7672.9|7676.6|7672.6|7677|7673|7676.4|7672.4|0
1719266400000|2024-06-24 22:00:00|7676|7672|7678.6|7674.6|7679.8|7675.8|7675.6|7671.6|0
1719266700000|2024-06-24 22:05:00|7679|7675|7677.1|7673.1|7679|7675|7675.8|7671.8|0
1719267000000|2024-06-24 22:10:00|7676.9|7672.9|7676.6|7672.6|7677.2|7673.2|7675.2|7671.2|0
1719267300000|2024-06-24 22:15:00|7677|7673|7677.5|7673.5|7678.3|7674.3|7676.4|7672.4|0
1719267600000|2024-06-24 22:20:00|7677.6|7673.6|7677.8|7673.8|7678.6|7674.6|7677.5|7673.5|0
1719267900000|2024-06-24 22:25:00|7677.9|7673.9|7678.3|7674.3|7678.3|7674.3|7677.6|7673.6|0
1719268200000|2024-06-24 22:30:00|7678.4|7674.4|7679.2|7675.2|7679.2|7675.2|7677.8|7673.8|0
1719268500000|2024-06-24 22:35:00|7678.9|7674.9|7678.6|7674.6|7679|7675|7677.8|7673.8|0
1719268800000|2024-06-24 22:40:00|7678.4|7674.4|7677.8|7673.8|7678.9|7674.9|7677.8|7673.8|0
1719269100000|2024-06-24 22:45:00|7677.6|7673.6|7678.4|7674.4|7678.6|7674.6|7677.5|7673.5|0
1719269400000|2024-06-24 22:50:00|7678.3|7674.3|7678.9|7674.9|7679|7675|7678.3|7674.3|0
1719269700000|2024-06-24 22:55:00|7678.7|7674.7|7677.8|7673.8|7678.9|7674.9|7677.5|7673.5|0
1719270000000|2024-06-24 23:00:00|7677.2|7673.2|7677.3|7673.3|7677.3|7673.3|7676.9|7672.9|0
1719270300000|2024-06-24 23:05:00|7677.7|7673.7|7679.1|7675.1|7679.1|7675.1|7677.7|7673.7|0
1719270600000|2024-06-24 23:10:00|7679.4|7675.4|7678.9|7674.9|7679.4|7675.4|7678.6|7674.6|0
1719270900000|2024-06-24 23:15:00|7679.2|7675.2|7678.9|7674.9|7679.6|7675.6|7678.9|7674.9|0
1719271200000|2024-06-24 23:20:00|7679|7675|7680|7676|7680|7676|7678.9|7674.9|0
1719271500000|2024-06-24 23:25:00|7680.1|7676.1|7679.6|7675.6|7680.6|7676.6|7679.6|7675.6|0
1719271800000|2024-06-24 23:30:00|7679.8|7675.8|7680.4|7676.4|7680.8|7676.8|7679.8|7675.8|0
1719272100000|2024-06-24 23:35:00|7680.1|7676.1|7679.8|7675.8|7680.1|7676.1|7679.1|7675.1|0
1719272400000|2024-06-24 23:40:00|7679.9|7675.9|7679|7675|7680.1|7676.1|7678.7|7674.7|0
1719272700000|2024-06-24 23:45:00|7678.7|7674.7|7680.1|7676.1|7680.4|7676.4|7678.7|7674.7|0
1719273000000|2024-06-24 23:50:00|7679.9|7675.9|7681.2|7677.2|7681.2|7677.2|7679.8|7675.8|0
1719273300000|2024-06-24 23:55:00|7681|7677|7681|7677|7681.2|7677.2|7680.4|7676.4|0
1719273600000|2024-06-25 00:00:00|7680.9|7676.9|7679.5|7675.5|7681.2|7677.2|7679.5|7675.5|0
1719273900000|2024-06-25 00:05:00|7679.8|7675.8|7679.5|7675.5|7680.5|7676.5|7679|7675|0
1719274200000|2024-06-25 00:10:00|7679.6|7675.6|7674.2|7670.2|7679.9|7675.9|7673.6|7669.6|0
1719274500000|2024-06-25 00:15:00|7674|7670|7669.5|7666.5|7680|7677|7669.5|7666.5|0
1719274800000|2024-06-25 00:20:00|7670.9|7667.9|7667.8|7664.8|7671|7668|7666.3|7663.3|0
1719275100000|2024-06-25 00:25:00|7667.9|7664.9|7669.4|7666.4|7669.4|7666.4|7667.8|7664.8|0
1719275400000|2024-06-25 00:30:00|7667.9|7664.9|7669.4|7666.4|7670.9|7667.9|7667.9|7664.9|0
1719275700000|2024-06-25 00:35:00|7670.9|7667.9|7669.4|7666.4|7670.9|7667.9|7669.4|7666.4|0
1719276300000|2024-06-25 00:45:00|7670.9|7667.9|7669.4|7666.4|7670.9|7667.9|7667.9|7664.9|0
1719276600000|2024-06-25 00:50:00|7670.9|7667.9|7670.9|7667.9|7670.9|7667.9|7669.4|7666.4|0
1719276900000|2024-06-25 00:55:00|7671|7668|7667.9|7664.9|7671|7668|7667.9|7664.9|0
1719277200000|2024-06-25 01:00:00|7666.4|7663.4|7667.9|7664.9|7667.9|7664.9|7666.4|7663.4|0
1719277500000|2024-06-25 01:05:00|7666.4|7663.4|7666.4|7663.4|7669.4|7666.4|7666.4|7663.4|0
1719277800000|2024-06-25 01:10:00|7667.9|7664.9|7669.4|7666.4|7670.9|7667.9|7667.9|7664.9|0
1719278100000|2024-06-25 01:15:00|7670.9|7667.9|7667.9|7664.9|7670.9|7667.9|7666.3|7663.3|0
1719278400000|2024-06-25 01:20:00|7669.4|7666.4|7671|7668|7671|7668|7667.9|7664.9|0
1719278700000|2024-06-25 01:25:00|7670.9|7667.9|7672.4|7669.4|7672.4|7669.4|7670.9|7667.9|0
1719279000000|2024-06-25 01:30:00|7672.5|7669.5|7675.5|7672.5|7675.5|7672.5|7672.4|7669.4|0
1719279300000|2024-06-25 01:35:00|7674|7671|7674|7671|7674|7671|7672.5|7669.5|0
1719279600000|2024-06-25 01:40:00|7675.5|7672.5|7675.5|7672.5|7675.5|7672.5|7675.5|7672.5|0
1719279900000|2024-06-25 01:45:00|7677|7674|7680.1|7677.1|7680.1|7677.1|7677|7674|0
1719280200000|2024-06-25 01:50:00|7678.6|7675.6|7678.6|7675.6|7680.1|7677.1|7678.6|7675.6|0
1719280500000|2024-06-25 01:55:00|7680.1|7677.1|7678.6|7675.6|7680.1|7677.1|7678.6|7675.6|0
1719280800000|2024-06-25 02:00:00|7677.1|7674.1|7678.6|7675.6|7678.6|7675.6|7677.1|7674.1|0
1719281100000|2024-06-25 02:05:00|7677.1|7674.1|7678.6|7675.6|7678.6|7675.6|7677.1|7674.1|0
1719281400000|2024-06-25 02:10:00|7680.1|7677.1|7680.1|7677.1|7681.6|7678.6|7680.1|7677.1|0
1719281700000|2024-06-25 02:15:00|7681.6|7678.6|7681.6|7678.6|7681.6|7678.6|7681.6|7678.6|0
1719282000000|2024-06-25 02:20:00|7680.1|7677.1|7681.6|7678.6|7681.6|7678.6|7680.1|7677.1|0
1719282300000|2024-06-25 02:25:00|7680.1|7677.1|7680.1|7677.1|7681.6|7678.6|7680.1|7677.1|0
1719282600000|2024-06-25 02:30:00|7681.6|7678.6|7680.1|7677.1|7681.6|7678.6|7680.1|7677.1|0
1719282900000|2024-06-25 02:35:00|7681.6|7678.6|7681.6|7678.6|7681.6|7678.6|7680.1|7677.1|0
1719284700000|2024-06-25 03:05:00|7683.1|7680.1|7683.1|7680.1|7683.1|7680.1|7683.1|7680.1|0
1719285000000|2024-06-25 03:10:00|7683.2|7680.2|7684.8|7681.8|7684.8|7681.8|7683.2|7680.2|0
1719285300000|2024-06-25 03:15:00|7684.9|7681.9|7683.5|7680.5|7684.9|7681.9|7681.9|7678.9|0
1719285600000|2024-06-25 03:20:00|7685|7682|7688|7685|7689.5|7686.5|7683.5|7680.5|0
1719285900000|2024-06-25 03:25:00|7686.5|7683.5|7686.5|7683.5|7686.5|7683.5|7686.5|7683.5|0
1719286200000|2024-06-25 03:30:00|7685|7682|7685|7682|7686.5|7683.5|7685|7682|0
1719286500000|2024-06-25 03:35:00|7685.1|7682.1|7685.1|7682.1|7686.7|7683.7|7685.1|7682.1|0
1719286800000|2024-06-25 03:40:00|7686.6|7683.6|7688.2|7685.2|7688.2|7685.2|7686.6|7683.6|0
1719287100000|2024-06-25 03:45:00|7688.1|7685.1|7690.5|7687.5|7691.3|7688.3|7687|7684|0
1719287400000|2024-06-25 03:50:00|7695|7692|7699.1|7696.1|7699.1|7696.1|7694.2|7691.2|0
1719287700000|2024-06-25 03:55:00|7699|7696|7699.8|7696.8|7701.9|7698.9|7698.9|7695.9|0
1719288000000|2024-06-25 04:00:00|7698.8|7695.8|7693.3|7690.3|7698.8|7695.8|7692.3|7689.3|0
1719288300000|2024-06-25 04:05:00|7693.2|7690.2|7693.2|7690.2|7693.2|7690.2|7693.2|7690.2|0
1719288900000|2024-06-25 04:15:00|7691.7|7688.7|7687.3|7684.3|7691.7|7688.7|7687.3|7684.3|0
1719289500000|2024-06-25 04:25:00|7688.8|7685.8|7687.3|7684.3|7688.8|7685.8|7687.3|7684.3|0
1719289800000|2024-06-25 04:30:00|7685.8|7682.8|7687.2|7684.2|7687.3|7684.3|7685.8|7682.8|0
1719290100000|2024-06-25 04:35:00|7688.7|7685.7|7688.5|7685.5|7690|7687|7687|7684|0
1719290400000|2024-06-25 04:40:00|7687.8|7684.8|7690.3|7687.3|7691|7688|7687.8|7684.8|0
1719290700000|2024-06-25 04:45:00|7689.5|7686.5|7686.5|7683.5|7689.5|7686.5|7686.5|7683.5|0
1719291000000|2024-06-25 04:50:00|7686.6|7683.6|7689.7|7686.7|7689.7|7686.7|7686.6|7683.6|0
1719291300000|2024-06-25 04:55:00|7691.2|7688.2|7689.7|7686.7|7691.2|7688.2|7689.7|7686.7|0
1719291600000|2024-06-25 05:00:00|7688.2|7685.2|7688.2|7685.2|7689.7|7686.7|7688.2|7685.2|0
1719291900000|2024-06-25 05:05:00|7688.3|7685.3|7689.8|7686.8|7689.8|7686.8|7688.3|7685.3|0
1719292200000|2024-06-25 05:10:00|7686.8|7683.8|7688.3|7685.3|7688.4|7685.4|7686.8|7683.8|0
1719292500000|2024-06-25 05:15:00|7687.6|7684.6|7690.4|7687.4|7690.4|7687.4|7686.8|7683.8|0
1719292800000|2024-06-25 05:20:00|7688.9|7685.9|7690.4|7687.4|7691.9|7688.9|7688.9|7685.9|0
1719293100000|2024-06-25 05:25:00|7688.9|7685.9|7688.9|7685.9|7689.6|7686.6|7688.9|7685.9|0
1719293400000|2024-06-25 05:30:00|7690.4|7687.4|7688.9|7685.9|7690.4|7687.4|7688.9|7685.9|0
1719293700000|2024-06-25 05:35:00|7690.4|7687.4|7690.5|7687.5|7692|7689|7689|7686|0
1719294000000|2024-06-25 05:40:00|7692|7689|7693.6|7690.6|7693.6|7690.6|7692|7689|0
1719294300000|2024-06-25 05:45:00|7693.5|7690.5|7691.8|7688.8|7695.7|7692.7|7690.3|7687.3|0
1719294600000|2024-06-25 05:50:00|7693.3|7690.3|7697.8|7694.8|7699.3|7696.3|7693.3|7690.3|0
1719294900000|2024-06-25 05:55:00|7698.6|7695.6|7692.6|7689.6|7699.3|7696.3|7691.8|7688.8|0
1719295200000|2024-06-25 06:00:00|7693.3|7690.3|7681.6|7679.6|7693.3|7690.3|7678.8|7676.8|261
1719295500000|2024-06-25 06:05:00|7680.6|7678.6|7674.6|7672.6|7681.8|7679.8|7674.1|7672.1|169
1719295800000|2024-06-25 06:10:00|7674.3|7672.3|7666.8|7664.8|7675.3|7673.3|7666.8|7664.8|142
1719296100000|2024-06-25 06:15:00|7666.6|7664.6|7664.6|7662.6|7666.6|7664.6|7663.8|7661.8|68
1719296400000|2024-06-25 06:20:00|7664.8|7662.8|7664.8|7662.8|7665.3|7663.3|7659.3|7657.3|55
1719296700000|2024-06-25 06:25:00|7665.1|7663.1|7662.8|7660.8|7666.8|7664.8|7661.8|7659.8|36
1719297000000|2024-06-25 06:30:00|7663.1|7661.1|7668.6|7666.6|7669.6|7667.6|7663.1|7661.1|66
1719297300000|2024-06-25 06:35:00|7668.3|7666.3|7668.6|7666.6|7669.3|7667.3|7666.6|7664.6|42
1719297600000|2024-06-25 06:40:00|7668.8|7666.8|7671.1|7669.1|7674.1|7672.1|7667.8|7665.8|56
1719297900000|2024-06-25 06:45:00|7671.3|7669.3|7669.3|7667.3|7672.1|7670.1|7667.3|7665.3|66
1719298200000|2024-06-25 06:50:00|7669.6|7667.6|7664.3|7662.3|7670.8|7668.8|7663.8|7661.8|121
1719298500000|2024-06-25 06:55:00|7664.6|7662.6|7652.3|7650.3|7665.3|7663.3|7652.3|7650.3|191
1719298800000|2024-06-25 07:00:00|7651.8|7650.8|7659.3|7658.3|7659.6|7658.6|7643.6|7642.6|1904
1719299100000|2024-06-25 07:05:00|7659.6|7658.6|7663.3|7662.3|7664.8|7663.8|7653.3|7652.3|984
1719299400000|2024-06-25 07:10:00|7663.1|7662.1|7656.3|7655.3|7664.8|7663.8|7655.3|7654.3|633
1719299700000|2024-06-25 07:15:00|7657.1|7656.1|7656.6|7655.6|7664.3|7663.3|7654.3|7653.3|805
1719300000000|2024-06-25 07:20:00|7656.3|7655.3|7663.8|7662.8|7672.8|7671.8|7654.8|7653.8|643
1719300300000|2024-06-25 07:25:00|7663.6|7662.6|7657.8|7656.8|7663.6|7662.6|7652.6|7651.6|626
1719300600000|2024-06-25 07:30:00|7658.1|7657.1|7669.1|7668.1|7669.3|7668.3|7656.1|7655.1|701
1719300900000|2024-06-25 07:35:00|7668.8|7667.8|7663.3|7662.3|7672.3|7671.3|7662.1|7661.1|360
1719301200000|2024-06-25 07:40:00|7663.4|7662.4|7653.9|7652.9|7666.9|7665.9|7653.9|7652.9|268
1719301500000|2024-06-25 07:45:00|7654.2|7653.2|7654.4|7653.4|7658.4|7657.4|7653.2|7652.2|418
1719301800000|2024-06-25 07:50:00|7654.7|7653.7|7659.2|7658.2|7663.4|7662.4|7653.2|7652.2|360
1719302100000|2024-06-25 07:55:00|7659.7|7658.7|7659.4|7658.4|7660.4|7659.4|7654.4|7653.4|324
1719302400000|2024-06-25 08:00:00|7658.4|7657.4|7660.4|7659.4|7661.9|7660.9|7655.4|7654.4|405
1719302700000|2024-06-25 08:05:00|7660.2|7659.2|7658.2|7657.2|7668.4|7667.4|7658.2|7657.2|326
1719303000000|2024-06-25 08:10:00|7657.9|7656.9|7659.9|7658.9|7660.9|7659.9|7655.9|7654.9|284
1719303300000|2024-06-25 08:15:00|7659.7|7658.7|7658.2|7657.2|7661.2|7660.2|7656.9|7655.9|327
1719303600000|2024-06-25 08:20:00|7658.4|7657.4|7653.9|7652.9|7662.9|7661.9|7651.7|7650.7|462
1719303900000|2024-06-25 08:25:00|7654.2|7653.2|7647.9|7646.9|7658.4|7657.4|7647.2|7646.2|568
1719304200000|2024-06-25 08:30:00|7647.7|7646.7|7653.7|7652.7|7653.9|7652.9|7647.4|7646.4|189
1719304500000|2024-06-25 08:35:00|7653.4|7652.4|7651.9|7650.9|7656.7|7655.7|7649.2|7648.2|348
1719304800000|2024-06-25 08:40:00|7652.2|7651.2|7639.4|7638.4|7655.2|7654.2|7639.2|7638.2|283
1719305100000|2024-06-25 08:45:00|7639.2|7638.2|7640.7|7639.7|7642.9|7641.9|7634.7|7633.7|404
1719305400000|2024-06-25 08:50:00|7640.4|7639.4|7647.2|7646.2|7647.9|7646.9|7637.2|7636.2|295
1719305700000|2024-06-25 08:55:00|7647.4|7646.4|7654.9|7653.9|7657.2|7656.2|7647.2|7646.2|231
1719306000000|2024-06-25 09:00:00|7655.2|7654.2|7653.4|7652.4|7660.4|7659.4|7650.7|7649.7|242
1719306300000|2024-06-25 09:05:00|7653.2|7652.2|7649.4|7648.4|7654.9|7653.9|7646.7|7645.7|222
1719306600000|2024-06-25 09:10:00|7649.2|7648.2|7649.4|7648.4|7650.7|7649.7|7644.2|7643.2|185
1719306900000|2024-06-25 09:15:00|7649.7|7648.7|7652.4|7651.4|7655.7|7654.7|7648.9|7647.9|269
1719307200000|2024-06-25 09:20:00|7652.7|7651.7|7658.2|7657.2|7658.4|7657.4|7652.2|7651.2|223
1719307500000|2024-06-25 09:25:00|7658.4|7657.4|7660.2|7659.2|7661.7|7660.7|7658.2|7657.2|145
1719307800000|2024-06-25 09:30:00|7660.4|7659.4|7663.9|7662.9|7665.2|7664.2|7660.2|7659.2|226
1719308100000|2024-06-25 09:35:00|7664.2|7663.2|7665.4|7664.4|7667.7|7666.7|7662.7|7661.7|191
1719308400000|2024-06-25 09:40:00|7665.7|7664.7|7663.7|7662.7|7666.7|7665.7|7661.7|7660.7|173
1719308700000|2024-06-25 09:45:00|7663.4|7662.4|7664.7|7663.7|7668.2|7667.2|7663.4|7662.4|353
1719309000000|2024-06-25 09:50:00|7664.9|7663.9|7659.7|7658.7|7666.4|7665.4|7659.4|7658.4|165
1719309300000|2024-06-25 09:55:00|7659.9|7658.9|7655.4|7654.4|7661.2|7660.2|7654.2|7653.2|433
1719309600000|2024-06-25 10:00:00|7655.9|7654.9|7655.2|7654.2|7660.4|7659.4|7654.9|7653.9|140
1719309900000|2024-06-25 10:05:00|7654.9|7653.9|7645.9|7644.9|7655.4|7654.4|7644.9|7643.9|249
1719310200000|2024-06-25 10:10:00|7646.2|7645.2|7651.4|7650.4|7654.7|7653.7|7645.9|7644.9|219
1719310500000|2024-06-25 10:15:00|7651.2|7650.2|7652.9|7651.9|7656.9|7655.9|7650.9|7649.9|217
1719310800000|2024-06-25 10:20:00|7653.2|7652.2|7651.2|7650.2|7655.2|7654.2|7650.4|7649.4|123
1719311100000|2024-06-25 10:25:00|7650.9|7649.9|7646.9|7645.9|7651.4|7650.4|7646.4|7645.4|135
1719311400000|2024-06-25 10:30:00|7646.7|7645.7|7644.2|7643.2|7647.9|7646.9|7643.4|7642.4|197
1719311700000|2024-06-25 10:35:00|7644.4|7643.4|7646.4|7645.4|7647.7|7646.7|7644.2|7643.2|96
1719312000000|2024-06-25 10:40:00|7646.2|7645.2|7646.2|7645.2|7647.9|7646.9|7644.4|7643.4|105
1719312300000|2024-06-25 10:45:00|7645.9|7644.9|7641.9|7640.9|7646.2|7645.2|7640.7|7639.7|174
1719312600000|2024-06-25 10:50:00|7641.7|7640.7|7643.9|7642.9|7646.7|7645.7|7641.4|7640.4|110
1719312900000|2024-06-25 10:55:00|7643.7|7642.7|7648.4|7647.4|7650.2|7649.2|7643.4|7642.4|91
1719313200000|2024-06-25 11:00:00|7649.7|7648.7|7654.9|7653.9|7655.7|7654.7|7648.9|7647.9|145
1719313500000|2024-06-25 11:05:00|7654.7|7653.7|7648.4|7647.4|7654.9|7653.9|7648.2|7647.2|93
1719313800000|2024-06-25 11:10:00|7648.7|7647.7|7651.9|7650.9|7652.2|7651.2|7647.4|7646.4|139
1719314100000|2024-06-25 11:15:00|7652.2|7651.2|7655.2|7654.2|7656.9|7655.9|7646.9|7645.9|169
1719314400000|2024-06-25 11:20:00|7654.9|7653.9|7643.4|7642.4|7657.2|7656.2|7643.4|7642.4|298
1719314700000|2024-06-25 11:25:00|7643.2|7642.2|7649.9|7648.9|7649.9|7648.9|7641.2|7640.2|151
1719315000000|2024-06-25 11:30:00|7649.7|7648.7|7645.7|7644.7|7649.7|7648.7|7642.4|7641.4|159
1719315300000|2024-06-25 11:35:00|7645.9|7644.9|7641.7|7640.7|7646.7|7645.7|7641.2|7640.2|118
1719315600000|2024-06-25 11:40:00|7642.2|7641.2|7640.4|7639.4|7642.7|7641.7|7639.4|7638.4|165
1719315900000|2024-06-25 11:45:00|7640.2|7639.2|7636.2|7635.2|7640.7|7639.7|7635.7|7634.7|215
1719316200000|2024-06-25 11:50:00|7635.7|7634.7|7639.7|7638.7|7640.2|7639.2|7635.2|7634.2|198
1719316500000|2024-06-25 11:55:00|7639.9|7638.9|7641.4|7640.4|7642.9|7641.9|7639.2|7638.2|175
1719316800000|2024-06-25 12:00:00|7641.7|7640.7|7646.2|7645.2|7647.2|7646.2|7640.7|7639.7|175
1719317100000|2024-06-25 12:05:00|7646.4|7645.4|7644.9|7643.9|7649.7|7648.7|7643.7|7642.7|149
1719317400000|2024-06-25 12:10:00|7645.2|7644.2|7643.9|7642.9|7645.9|7644.9|7639.7|7638.7|127
1719317700000|2024-06-25 12:15:00|7643.7|7642.7|7648.2|7647.2|7649.2|7648.2|7643.2|7642.2|93
1719318000000|2024-06-25 12:20:00|7647.9|7646.9|7651.4|7650.4|7651.4|7650.4|7647.2|7646.2|125
1719318300000|2024-06-25 12:25:00|7651.2|7650.2|7653.7|7652.7|7654.4|7653.4|7651.2|7650.2|165
1719318600000|2024-06-25 12:30:00|7653.4|7652.4|7654.9|7653.9|7655.4|7654.4|7650.4|7649.4|266
1719318900000|2024-06-25 12:35:00|7654.7|7653.7|7652.9|7651.9|7656.2|7655.2|7652.4|7651.4|135
1719319200000|2024-06-25 12:40:00|7652.7|7651.7|7646.4|7645.4|7654.7|7653.7|7645.9|7644.9|288
1719319500000|2024-06-25 12:45:00|7646.9|7645.9|7641.7|7640.7|7648.9|7647.9|7641.7|7640.7|157
1719319800000|2024-06-25 12:50:00|7641.9|7640.9|7640.2|7639.2|7643.4|7642.4|7637.2|7636.2|259
1719320100000|2024-06-25 12:55:00|7639.9|7638.9|7641.9|7640.9|7642.4|7641.4|7639.7|7638.7|96
1719320400000|2024-06-25 13:00:00|7641.7|7640.7|7639.9|7638.9|7641.9|7640.9|7637.7|7636.7|128
1719320700000|2024-06-25 13:05:00|7639.7|7638.7|7637.7|7636.7|7641.2|7640.2|7637.7|7636.7|160
1719321000000|2024-06-25 13:10:00|7637.9|7636.9|7634.7|7633.7|7639.9|7638.9|7634.2|7633.2|330
1719321300000|2024-06-25 13:15:00|7634.4|7633.4|7626.9|7625.9|7634.4|7633.4|7626.7|7625.7|328
1719321600000|2024-06-25 13:20:00|7626.7|7625.7|7628.7|7627.7|7632.4|7631.4|7626.4|7625.4|305
1719321900000|2024-06-25 13:25:00|7628.4|7627.4|7623.9|7622.9|7628.4|7627.4|7621.9|7620.9|418
1719322200000|2024-06-25 13:30:00|7624.4|7623.4|7621.2|7620.2|7628.2|7627.2|7619.7|7618.7|850
1719322500000|2024-06-25 13:35:00|7620.9|7619.9|7627.2|7626.2|7631.4|7630.4|7616.2|7615.2|637
1719322800000|2024-06-25 13:40:00|7627.4|7626.4|7631.4|7630.4|7632.9|7631.9|7625.7|7624.7|350
1719323100000|2024-06-25 13:45:00|7631.7|7630.7|7640.7|7639.7|7641.2|7640.2|7629.7|7628.7|398
1719323400000|2024-06-25 13:50:00|7640.9|7639.9|7642.2|7641.2|7650.7|7649.7|7640.7|7639.7|461
1719323700000|2024-06-25 13:55:00|7642.7|7641.7|7639.2|7638.2|7642.9|7641.9|7638.2|7637.2|260
1719324000000|2024-06-25 14:00:00|7639.4|7638.4|7645.4|7644.4|7646.7|7645.7|7639.2|7638.2|283
1719324300000|2024-06-25 14:05:00|7645.7|7644.7|7643.4|7642.4|7648.9|7647.9|7643.2|7642.2|365
1719324600000|2024-06-25 14:10:00|7643|7642|7654.8|7653.8|7655|7654|7642.8|7641.8|325
1719324900000|2024-06-25 14:15:00|7655|7654|7652.8|7651.8|7657.5|7656.5|7651.5|7650.5|301
1719325200000|2024-06-25 14:20:00|7652.5|7651.5|7655|7654|7656.3|7655.3|7649.8|7648.8|235
1719325500000|2024-06-25 14:25:00|7654.8|7653.8|7655.8|7654.8|7658.3|7657.3|7653.8|7652.8|293
1719325800000|2024-06-25 14:30:00|7655.5|7654.5|7662.5|7661.5|7665|7664|7655|7654|213
1719326100000|2024-06-25 14:35:00|7662.3|7661.3|7659.8|7658.8|7664|7663|7658.3|7657.3|191
1719326400000|2024-06-25 14:40:00|7660|7659|7658|7657|7663.3|7662.3|7657.8|7656.8|321
1719326700000|2024-06-25 14:45:00|7657.8|7656.8|7651.8|7650.8|7659.8|7658.8|7651.3|7650.3|238
1719327000000|2024-06-25 14:50:00|7652|7651|7653|7652|7655|7654|7649|7648|209
1719327300000|2024-06-25 14:55:00|7652.8|7651.8|7651.8|7650.8|7653.5|7652.5|7647.3|7646.3|255
1719327600000|2024-06-25 15:00:00|7651|7650|7651.8|7650.8|7654|7653|7648.5|7647.5|387
1719327900000|2024-06-25 15:05:00|7652|7651|7650.8|7649.8|7652.5|7651.5|7650|7649|333
1719328200000|2024-06-25 15:10:00|7650.5|7649.5|7656.8|7655.8|7658.5|7657.5|7650.5|7649.5|303
1719328500000|2024-06-25 15:15:00|7656.5|7655.5|7656.3|7655.3|7658.3|7657.3|7655.3|7654.3|427
1719328800000|2024-06-25 15:20:00|7656.5|7655.5|7655.3|7654.3|7658.5|7657.5|7654.5|7653.5|420
1719329100000|2024-06-25 15:25:00|7655.5|7654.5|7654.8|7653.8|7655.8|7654.8|7652.3|7651.3|766
1719329400000|2024-06-25 15:30:00|7655.5|7653.5|7664.3|7662.3|7665.3|7663.3|7655.5|7653.5|2715
1719329700000|2024-06-25 15:35:00|7664|7662|7658|7656|7664|7662|7655.8|7653.8|1288
1719330000000|2024-06-25 15:40:00|7657.8|7655.8|7662.8|7660.8|7663.3|7661.3|7657.8|7655.8|224
1719330300000|2024-06-25 15:45:00|7663.5|7661.5|7667.8|7665.8|7668.3|7666.3|7663.3|7661.3|241
1719330600000|2024-06-25 15:50:00|7667.5|7665.5|7669.5|7667.5|7670.3|7668.3|7667|7665|132
1719330900000|2024-06-25 15:55:00|7669.8|7667.8|7670|7668|7670.8|7668.8|7669.3|7667.3|72
1719331200000|2024-06-25 16:00:00|7669.8|7667.8|7668.5|7666.5|7670|7668|7667.3|7665.3|65
1719331500000|2024-06-25 16:05:00|7668.8|7666.8|7669|7667|7670.5|7668.5|7668|7666|69
1719331800000|2024-06-25 16:10:00|7668.8|7666.8|7667.8|7665.8|7669.3|7667.3|7666.8|7664.8|61
1719332100000|2024-06-25 16:15:00|7667.5|7665.5|7663.5|7661.5|7667.5|7665.5|7662.5|7660.5|121
1719332400000|2024-06-25 16:20:00|7663.8|7661.8|7661.8|7659.8|7664.8|7662.8|7660|7658|93
1719332700000|2024-06-25 16:25:00|7662|7660|7662.5|7660.5|7664.3|7662.3|7661.5|7659.5|56
1719333000000|2024-06-25 16:30:00|7662.3|7660.3|7658.5|7656.5|7662.3|7660.3|7658.5|7656.5|36
1719333300000|2024-06-25 16:35:00|7658.3|7656.3|7661.5|7659.5|7661.8|7659.8|7657.8|7655.8|27
1719333600000|2024-06-25 16:40:00|7661.8|7659.8|7659.5|7657.5|7662.5|7660.5|7658.3|7656.3|27
1719333900000|2024-06-25 16:45:00|7659.3|7657.3|7663|7661|7663.5|7661.5|7658.3|7656.3|67
1719334200000|2024-06-25 16:50:00|7663.3|7661.3|7664|7662|7664|7662|7659.5|7657.5|29
1719334500000|2024-06-25 16:55:00|7664.3|7662.3|7666.5|7664.5|7666.5|7664.5|7663.8|7661.8|23
1719334800000|2024-06-25 17:00:00|7666.8|7664.8|7666|7664|7668|7666|7664.5|7662.5|58
1719335100000|2024-06-25 17:05:00|7666.3|7664.3|7670.3|7668.3|7670.5|7668.5|7665|7663|17
1719335400000|2024-06-25 17:10:00|7670|7668|7670.5|7668.5|7672.3|7670.3|7668.5|7666.5|59
1719335700000|2024-06-25 17:15:00|7670.3|7668.3|7669|7667|7670.3|7668.3|7668.5|7666.5|15
1719336000000|2024-06-25 17:20:00|7669.3|7667.3|7671.5|7669.5|7671.5|7669.5|7668|7666|27
1719336300000|2024-06-25 17:25:00|7671.8|7669.8|7676.5|7674.5|7676.5|7674.5|7671.8|7669.8|54
1719336600000|2024-06-25 17:30:00|7676.8|7674.8|7678.5|7676.5|7678.8|7676.8|7675|7673|56
1719336900000|2024-06-25 17:35:00|7678.3|7676.3|7679|7677|7680|7678|7678|7676|33
1719337200000|2024-06-25 17:40:00|7679.3|7677.3|7679.5|7677.5|7681.3|7679.3|7679|7677|26
1719337500000|2024-06-25 17:45:00|7679.8|7677.8|7680.5|7678.5|7681.3|7679.3|7678.5|7676.5|41
1719337800000|2024-06-25 17:50:00|7680.8|7678.8|7681.5|7679.5|7682.5|7680.5|7680|7678|34
1719338100000|2024-06-25 17:55:00|7681.8|7679.8|7681.3|7679.3|7682.5|7680.5|7680.3|7678.3|20
1719338400000|2024-06-25 18:00:00|7681|7679|7681.3|7679.3|7681.5|7679.5|7679.5|7677.5|39
1719338700000|2024-06-25 18:05:00|7681|7679|7681.5|7679.5|7682.3|7680.3|7680.5|7678.5|18
1719339000000|2024-06-25 18:10:00|7681.8|7679.8|7681.5|7679.5|7684|7682|7681|7679|44
1719339300000|2024-06-25 18:15:00|7681.8|7679.8|7682.5|7680.5|7683.8|7681.8|7681|7679|23
1719339600000|2024-06-25 18:20:00|7682.3|7680.3|7684.5|7682.5|7684.5|7682.5|7680.5|7678.5|8
1719339900000|2024-06-25 18:25:00|7684.8|7682.8|7689.5|7687.5|7689.5|7687.5|7684.8|7682.8|81
1719340200000|2024-06-25 18:30:00|7689.8|7687.8|7685.3|7683.3|7689.8|7687.8|7685.3|7683.3|70
1719340500000|2024-06-25 18:35:00|7685|7683|7685.8|7683.8|7686|7684|7683.8|7681.8|66
1719340800000|2024-06-25 18:40:00|7686|7684|7687.8|7685.8|7688.8|7686.8|7685.5|7683.5|33
1719341100000|2024-06-25 18:45:00|7688.3|7686.3|7683.8|7681.8|7688.3|7686.3|7682.3|7680.3|80
1719341400000|2024-06-25 18:50:00|7684|7682|7684|7682|7685.3|7683.3|7683.3|7681.3|20
1719341700000|2024-06-25 18:55:00|7684.3|7682.3|7684|7682|7686|7684|7682.8|7680.8|20
1719342000000|2024-06-25 19:00:00|7684.3|7682.3|7688|7686|7688.5|7686.5|7683.8|7681.8|125
1719342300000|2024-06-25 19:05:00|7688.3|7686.3|7689.3|7687.3|7692|7690|7687.5|7685.5|81
1719342600000|2024-06-25 19:10:00|7689.5|7687.5|7688.8|7686.8|7690.8|7688.8|7688|7686|70
1719342900000|2024-06-25 19:15:00|7689|7687|7691.3|7689.3|7692.3|7690.3|7689|7687|48
1719343200000|2024-06-25 19:20:00|7691.5|7689.5|7694|7692|7694|7692|7691.5|7689.5|27
1719343500000|2024-06-25 19:25:00|7693.8|7691.8|7693.8|7691.8|7694|7692|7690.8|7688.8|29
1719343800000|2024-06-25 19:30:00|7693.3|7691.3|7690.8|7688.8|7693.3|7691.3|7689.5|7687.5|33
1719344100000|2024-06-25 19:35:00|7690.5|7688.5|7691.3|7689.3|7692|7690|7689.8|7687.8|51
1719344400000|2024-06-25 19:40:00|7691|7689|7690|7688|7691.5|7689.5|7688.5|7686.5|53
1719344700000|2024-06-25 19:45:00|7689.8|7687.8|7689|7687|7691.5|7689.5|7688.5|7686.5|103
1719345000000|2024-06-25 19:50:00|7688.8|7686.8|7689|7687|7690|7688|7687|7685|137
1719345300000|2024-06-25 19:55:00|7688.5|7686.5|7686.5|7684.5|7688.8|7686.8|7685.3|7683.3|152
1719345600000|2024-06-25 20:00:00|7687.2|7683.2|7679.6|7675.6|7687.2|7683.2|7678.5|7674.5|0
1719345900000|2024-06-25 20:05:00|7679.9|7675.9|7681.7|7677.7|7682.8|7678.8|7679.3|7675.3|0
1719346200000|2024-06-25 20:10:00|7682.1|7678.1|7681.6|7677.6|7682.9|7678.9|7681.2|7677.2|0
1719346500000|2024-06-25 20:15:00|7681.7|7677.7|7682.3|7678.3|7682.3|7678.3|7680.6|7676.6|0
1719346800000|2024-06-25 20:20:00|7682|7678|7682.8|7678.8|7683.1|7679.1|7682|7678|0
1719347100000|2024-06-25 20:25:00|7682.9|7678.9|7682|7678|7683.1|7679.1|7682|7678|0
1719347400000|2024-06-25 20:30:00|7681.8|7677.8|7681.8|7677.8|7682.3|7678.3|7681.7|7677.7|0
1719347700000|2024-06-25 20:35:00|7681.7|7677.7|7683.1|7679.1|7683.4|7679.4|7681.7|7677.7|0
1719348000000|2024-06-25 20:40:00|7683.4|7679.4|7683.1|7679.1|7684.2|7680.2|7683.1|7679.1|0
1719348300000|2024-06-25 20:45:00|7682.9|7678.9|7682.8|7678.8|7683.1|7679.1|7682.3|7678.3|0
1719348600000|2024-06-25 20:50:00|7682.3|7678.3|7683.4|7679.4|7683.4|7679.4|7682.3|7678.3|0
1719348900000|2024-06-25 20:55:00|7683.2|7679.2|7683.9|7679.9|7684.5|7680.5|7682.9|7678.9|0
1719349200000|2024-06-25 21:00:00|7682.8|7678.8|7684.3|7680.3|7684.3|7680.3|7682.8|7678.8|0
1719349500000|2024-06-25 21:05:00|7684|7680|7684.6|7680.6|7684.6|7680.6|7683.6|7679.6|0
1719349800000|2024-06-25 21:10:00|7684.4|7680.4|7684.9|7680.9|7685.4|7681.4|7684.3|7680.3|0
1719350100000|2024-06-25 21:15:00|7684.7|7680.7|7684.8|7680.8|7685|7681|7684.3|7680.3|0
1719350400000|2024-06-25 21:20:00|7684.2|7680.2|7684.2|7680.2|7684.8|7680.8|7684.2|7680.2|0
1719350700000|2024-06-25 21:25:00|7684.3|7680.3|7683.7|7679.7|7684.3|7680.3|7683.7|7679.7|0
1719351000000|2024-06-25 21:30:00|7683.9|7679.9|7684|7680|7684.2|7680.2|7683.7|7679.7|0
1719351300000|2024-06-25 21:35:00|7684.3|7680.3|7684.2|7680.2|7684.3|7680.3|7684|7680|0
1719351600000|2024-06-25 21:40:00|7684.3|7680.3|7684.6|7680.6|7684.8|7680.8|7684.1|7680.1|0
1719351900000|2024-06-25 21:45:00|7684.4|7680.4|7684.6|7680.6|7684.6|7680.6|7684.4|7680.4|0
1719352500000|2024-06-25 21:55:00|7684.8|7680.8|7684.1|7680.1|7684.9|7680.9|7684.1|7680.1|0
1719352800000|2024-06-25 22:00:00|7682.9|7678.9|7684.8|7680.8|7685.1|7681.1|7681.7|7677.7|0
1719353100000|2024-06-25 22:05:00|7684.7|7680.7|7685.5|7681.5|7685.5|7681.5|7683.2|7679.2|0
1719353400000|2024-06-25 22:10:00|7685.8|7681.8|7685|7681|7686.1|7682.1|7685|7681|0
1719353700000|2024-06-25 22:15:00|7686.2|7682.2|7686.8|7682.8|7687.9|7683.9|7685.8|7681.8|0
1719354000000|2024-06-25 22:20:00|7686.9|7682.9|7687.2|7683.2|7687.6|7683.6|7686.8|7682.8|0
1719354300000|2024-06-25 22:25:00|7687.6|7683.6|7686.8|7682.8|7687.6|7683.6|7686.8|7682.8|0
1719354600000|2024-06-25 22:30:00|7686.7|7682.7|7684.1|7680.1|7686.8|7682.8|7684.1|7680.1|0
1719354900000|2024-06-25 22:35:00|7683.8|7679.8|7684.1|7680.1|7685|7681|7683.4|7679.4|0
1719355200000|2024-06-25 22:40:00|7683.9|7679.9|7685.1|7681.1|7685.1|7681.1|7683.8|7679.8|0
1719355500000|2024-06-25 22:45:00|7684.5|7680.5|7684.3|7680.3|7684.7|7680.7|7684|7680|0
1719355800000|2024-06-25 22:50:00|7684|7680|7685.3|7681.3|7685.4|7681.4|7684|7680|0
1719356100000|2024-06-25 22:55:00|7685|7681|7685.4|7681.4|7685.5|7681.5|7684.9|7680.9|0
1719356400000|2024-06-25 23:00:00|7686.4|7682.4|7685.5|7681.5|7686.5|7682.5|7685.1|7681.1|0
1719356700000|2024-06-25 23:05:00|7685.3|7681.3|7685.1|7681.1|7685.5|7681.5|7684.4|7680.4|0
1719357000000|2024-06-25 23:10:00|7685.2|7681.2|7685.1|7681.1|7685.5|7681.5|7685.1|7681.1|0
1719357300000|2024-06-25 23:15:00|7685.2|7681.2|7685.1|7681.1|7685.5|7681.5|7685.1|7681.1|0
1719357600000|2024-06-25 23:20:00|7685|7681|7684.1|7680.1|7685|7681|7683.4|7679.4|0
1719357900000|2024-06-25 23:25:00|7684.4|7680.4|7685.1|7681.1|7685.1|7681.1|7683.8|7679.8|0
1719358200000|2024-06-25 23:30:00|7683.9|7679.9|7683.9|7679.9|7684.5|7680.5|7683.9|7679.9|0
1719358500000|2024-06-25 23:35:00|7683.4|7679.4|7683.1|7679.1|7683.4|7679.4|7683.1|7679.1|0
1719358800000|2024-06-25 23:40:00|7682.8|7678.8|7683.1|7679.1|7683.4|7679.4|7682.8|7678.8|0
1719359100000|2024-06-25 23:45:00|7683.3|7679.3|7682.5|7678.5|7683.4|7679.4|7681.7|7677.7|0
1719359400000|2024-06-25 23:50:00|7682.8|7678.8|7682|7678|7682.8|7678.8|7681.7|7677.7|0
1719359700000|2024-06-25 23:55:00|7681.7|7677.7|7682|7678|7682.8|7678.8|7681.7|7677.7|0
1719360000000|2024-06-26 00:00:00|7682.7|7678.7|7680|7676|7683|7679|7679.4|7675.4|0
1719360300000|2024-06-26 00:05:00|7680.3|7676.3|7679.7|7675.7|7680.5|7676.5|7679.1|7675.1|0
1719360600000|2024-06-26 00:10:00|7679.5|7675.5|7683.4|7679.4|7683.8|7679.8|7679.4|7675.4|0
1719360900000|2024-06-26 00:15:00|7683.3|7679.3|7684.3|7681.3|7685.9|7682.9|7681.3|7677.8|0
1719361200000|2024-06-26 00:20:00|7684.4|7681.4|7687.4|7684.4|7687.4|7684.4|7684.3|7681.3|0
1719361500000|2024-06-26 00:25:00|7687.3|7684.3|7690.4|7687.4|7690.4|7687.4|7687.3|7684.3|0
1719361800000|2024-06-26 00:30:00|7687.8|7684.8|7688.3|7685.3|7690.8|7687.8|7687.8|7684.8|0
1719362100000|2024-06-26 00:35:00|7686.8|7683.8|7686.7|7683.7|7688.3|7685.3|7686.7|7683.7|0
1719362400000|2024-06-26 00:40:00|7688.2|7685.2|7685.2|7682.2|7688.2|7685.2|7683.7|7680.7|0
1719362700000|2024-06-26 00:45:00|7686.7|7683.7|7685.2|7682.2|7686.7|7683.7|7685.2|7682.2|0
1719363000000|2024-06-26 00:50:00|7686.7|7683.7|7689.6|7686.6|7689.7|7686.7|7686.7|7683.7|0
1719363300000|2024-06-26 00:55:00|7691.1|7688.1|7689.6|7686.6|7691.2|7688.2|7689.6|7686.6|0
1719363600000|2024-06-26 01:00:00|7689.7|7686.7|7685.2|7682.2|7689.7|7686.7|7685.1|7682.1|0
1719363900000|2024-06-26 01:05:00|7686.7|7683.7|7685.1|7682.1|7688.2|7685.2|7685.1|7682.1|0
1719364200000|2024-06-26 01:10:00|7685.2|7682.2|7686.6|7683.6|7686.7|7683.7|7685.1|7682.1|0
1719364500000|2024-06-26 01:15:00|7685.1|7682.1|7689.8|7686.8|7689.8|7686.8|7685.1|7682.1|0
1719364800000|2024-06-26 01:20:00|7689.7|7686.7|7691.3|7688.3|7691.3|7688.3|7689.7|7686.7|0
1719365100000|2024-06-26 01:25:00|7692.8|7689.8|7691.3|7688.3|7692.8|7689.8|7691.2|7688.2|0
1719365400000|2024-06-26 01:30:00|7692.8|7689.8|7692.7|7689.7|7694.2|7691.2|7691.3|7688.3|0
1719365700000|2024-06-26 01:35:00|7691.2|7688.2|7691.1|7688.1|7691.2|7688.2|7691.1|7688.1|0
1719366000000|2024-06-26 01:40:00|7691.2|7688.2|7692.6|7689.6|7692.7|7689.7|7691.1|7688.1|0
1719366300000|2024-06-26 01:45:00|7691.1|7688.1|7692.6|7689.6|7694.1|7691.1|7691.1|7688.1|0
1719366600000|2024-06-26 01:50:00|7691.1|7688.1|7694.1|7691.1|7694.1|7691.1|7691.1|7688.1|0
1719366900000|2024-06-26 01:55:00|7694.2|7691.2|7696.2|7693.2|7697.8|7694.8|7694.1|7691.1|0
1719367200000|2024-06-26 02:00:00|7696.3|7693.3|7697.7|7694.7|7697.8|7694.8|7696.2|7693.2|0
1719367500000|2024-06-26 02:05:00|7699.2|7696.2|7699.1|7696.1|7700.7|7697.7|7699.1|7696.1|0
1719367800000|2024-06-26 02:10:00|7699|7696|7697.3|7694.3|7699|7696|7697.3|7694.3|0
1719368100000|2024-06-26 02:15:00|7695.8|7692.8|7695.8|7692.8|7697.3|7694.3|7695.8|7692.8|0
1719368400000|2024-06-26 02:20:00|7695.7|7692.7|7694.3|7691.3|7695.7|7692.7|7694.3|7691.3|0
1719369000000|2024-06-26 02:30:00|7692.8|7689.8|7692.8|7689.8|7692.8|7689.8|7692.7|7689.7|0
1719369300000|2024-06-26 02:35:00|7692.7|7689.7|7691.3|7688.3|7692.8|7689.8|7691.2|7688.2|0
1719369600000|2024-06-26 02:40:00|7690.5|7687.5|7689.8|7686.8|7691.3|7688.3|7689.8|7686.8|0
1719369900000|2024-06-26 02:45:00|7689.7|7686.7|7691.2|7688.2|7691.2|7688.2|7689.7|7686.7|0
1719370200000|2024-06-26 02:50:00|7691.3|7688.3|7692.7|7689.7|7692.7|7689.7|7691.3|7688.3|0
1719370500000|2024-06-26 02:55:00|7692|7689|7691.3|7688.3|7692|7689|7691.2|7688.2|0
1719370800000|2024-06-26 03:00:00|7692.8|7689.8|7692.8|7689.8|7692.8|7689.8|7692.8|7689.8|0
1719371100000|2024-06-26 03:05:00|7694.3|7691.3|7694.3|7691.3|7695.1|7692.1|7694.3|7691.3|0
1719371700000|2024-06-26 03:15:00|7692.8|7689.8|7694.3|7691.3|7694.3|7691.3|7692.8|7689.8|0
1719372000000|2024-06-26 03:20:00|7692.8|7689.8|7692.8|7689.8|7692.8|7689.8|7692.8|7689.8|0
1719372900000|2024-06-26 03:35:00|7693.5|7690.5|7693.5|7690.5|7695|7692|7693.4|7690.4|0
1719373200000|2024-06-26 03:40:00|7693.4|7690.4|7693.5|7690.5|7695|7692|7693.4|7690.4|0
1719373500000|2024-06-26 03:45:00|7691.3|7688.3|7691.3|7688.3|7691.3|7688.3|7691.3|7688.3|0
1719374400000|2024-06-26 04:00:00|7691.2|7688.2|7691.3|7688.3|7691.3|7688.3|7691.2|7688.2|0
1719374700000|2024-06-26 04:05:00|7689.8|7686.8|7689.8|7686.8|7689.8|7686.8|7689.7|7686.7|0
1719375000000|2024-06-26 04:10:00|7689.7|7686.7|7689.7|7686.7|7689.8|7686.8|7689.7|7686.7|0
1719375300000|2024-06-26 04:15:00|7689.8|7686.8|7689.7|7686.7|7689.8|7686.8|7688.3|7685.3|0
1719375600000|2024-06-26 04:20:00|7689.8|7686.8|7689.8|7686.8|7689.8|7686.8|7689.8|7686.8|0
1719375900000|2024-06-26 04:25:00|7691.3|7688.3|7696|7693|7696|7693|7691.3|7688.3|0
1719376200000|2024-06-26 04:30:00|7697.5|7694.5|7698.9|7695.9|7702|7699|7697.5|7694.5|0
1719376500000|2024-06-26 04:35:00|7700.4|7697.4|7698.8|7695.8|7700.4|7697.4|7698.8|7695.8|0
1719376800000|2024-06-26 04:40:00|7700.3|7697.3|7698.7|7695.7|7700.3|7697.3|7698.6|7695.6|0
1719377100000|2024-06-26 04:45:00|7698.6|7695.6|7701.5|7698.5|7701.5|7698.5|7698.5|7695.5|0
1719377400000|2024-06-26 04:50:00|7701.4|7698.4|7699.9|7696.9|7701.4|7698.4|7699.9|7696.9|0
1719377700000|2024-06-26 04:55:00|7698.4|7695.4|7698.3|7695.3|7699.8|7696.8|7698.3|7695.3|0
1719378000000|2024-06-26 05:00:00|7699.8|7696.8|7699.9|7696.9|7699.9|7696.9|7698.3|7695.3|0
1719378300000|2024-06-26 05:05:00|7699.8|7696.8|7698.1|7695.1|7699.8|7696.8|7698.1|7695.1|0
1719378600000|2024-06-26 05:10:00|7698|7695|7698.1|7695.1|7698.1|7695.1|7696.5|7693.5|0
1719378900000|2024-06-26 05:15:00|7698|7695|7698.1|7695.1|7698.1|7695.1|7698|7695|0
1719379200000|2024-06-26 05:20:00|7696.6|7693.6|7698.1|7695.1|7698.1|7695.1|7696.5|7693.5|0
1719379500000|2024-06-26 05:25:00|7698|7695|7698|7695|7698|7695|7696.5|7693.5|0
1719379800000|2024-06-26 05:30:00|7704.1|7701.1|7704.1|7701.1|7705.6|7702.6|7704|7701|0
1719380100000|2024-06-26 05:35:00|7704|7701|7708.5|7705.5|7710.1|7707.1|7704|7701|0
1719380400000|2024-06-26 05:40:00|7708.6|7705.6|7707.1|7704.1|7710.1|7707.1|7707.1|7704.1|0
1719380700000|2024-06-26 05:45:00|7702|7699|7701.8|7698.8|7706.4|7703.4|7700.4|7697.4|0
1719381000000|2024-06-26 05:50:00|7702.5|7699.5|7700.3|7697.3|7703.3|7700.3|7700.3|7697.3|0
1719381300000|2024-06-26 05:55:00|7703.3|7700.3|7704.8|7701.8|7704.8|7701.8|7701.8|7698.8|0
1719381600000|2024-06-26 06:00:00|7706.3|7703.3|7713.7|7711.7|7718.5|7716.5|7706.3|7702.8|325
1719381900000|2024-06-26 06:05:00|7713.5|7711.5|7716.2|7714.2|7718.7|7716.7|7712.7|7710.7|127
1719382200000|2024-06-26 06:10:00|7716.5|7714.5|7716.5|7714.5|7717.2|7715.2|7713.7|7711.7|127
1719382500000|2024-06-26 06:15:00|7716.7|7714.7|7716.7|7714.7|7720.5|7718.5|7716.2|7714.2|89
1719382800000|2024-06-26 06:20:00|7717|7715|7715.2|7713.2|7718.2|7716.2|7714.7|7712.7|59
1719383100000|2024-06-26 06:25:00|7715.5|7713.5|7715.7|7713.7|7718.5|7716.5|7715.5|7713.5|42
1719383400000|2024-06-26 06:30:00|7716|7714|7718.2|7716.2|7721.7|7719.7|7716|7714|86
1719383700000|2024-06-26 06:35:00|7718|7716|7715.2|7713.2|7719.2|7717.2|7713.5|7711.5|112
1719384000000|2024-06-26 06:40:00|7715.5|7713.5|7716.2|7714.2|7719.5|7717.5|7715.2|7713.2|45
1719384300000|2024-06-26 06:45:00|7716.5|7714.5|7708.2|7706.2|7716.5|7714.5|7708|7706|124
1719384600000|2024-06-26 06:50:00|7708.5|7706.5|7707.7|7705.7|7712.5|7710.5|7707.7|7705.7|183
1719384900000|2024-06-26 06:55:00|7708|7706|7702|7700|7713.2|7711.2|7699.5|7697.5|332
1719385200000|2024-06-26 07:00:00|7701.5|7700.5|7700.7|7699.7|7712.2|7711.2|7700.5|7699.5|1711
1719385500000|2024-06-26 07:05:00|7700|7699|7696|7695|7700.7|7699.7|7688|7687|776
1719385800000|2024-06-26 07:10:00|7696.2|7695.2|7697.5|7696.5|7701.2|7700.2|7694.7|7693.7|479
1719386100000|2024-06-26 07:15:00|7697.7|7696.7|7696.7|7695.7|7701.7|7700.7|7692.7|7691.7|435
1719386400000|2024-06-26 07:20:00|7697.2|7696.2|7695.2|7694.2|7697.5|7696.5|7690.7|7689.7|423
1719386700000|2024-06-26 07:25:00|7695|7694|7687|7686|7695.7|7694.7|7686.5|7685.5|408
1719387000000|2024-06-26 07:30:00|7686.7|7685.7|7688.2|7687.2|7690.2|7689.2|7683.2|7682.2|563
1719387300000|2024-06-26 07:35:00|7688.5|7687.5|7699|7698|7700.2|7699.2|7688|7687|510
1719387600000|2024-06-26 07:40:00|7699.2|7698.2|7699.9|7698.9|7703.7|7702.7|7696.7|7695.7|440
1719387900000|2024-06-26 07:45:00|7700.2|7699.2|7700.4|7699.4|7702.7|7701.7|7696.7|7695.7|450
1719388200000|2024-06-26 07:50:00|7700.7|7699.7|7693.7|7692.7|7701.2|7700.2|7693.7|7692.7|408
1719388500000|2024-06-26 07:55:00|7693.9|7692.9|7700.9|7699.9|7701.4|7700.4|7690.7|7689.7|926
1719388800000|2024-06-26 08:00:00|7701.2|7700.2|7698.4|7697.4|7705.7|7704.7|7697.9|7696.9|330
1719389100000|2024-06-26 08:05:00|7698.7|7697.7|7702.4|7701.4|7702.7|7701.7|7697.4|7696.4|227
1719389400000|2024-06-26 08:10:00|7702.2|7701.2|7701.4|7700.4|7704.7|7703.7|7699.4|7698.4|185
1719389700000|2024-06-26 08:15:00|7701.7|7700.7|7694.7|7693.7|7704.7|7703.7|7694.4|7693.4|220
1719390000000|2024-06-26 08:20:00|7694.4|7693.4|7682.7|7681.7|7695.4|7694.4|7682.7|7681.7|411
1719390300000|2024-06-26 08:25:00|7682.4|7681.4|7686.2|7685.2|7687.2|7686.2|7682.2|7681.2|181
1719390600000|2024-06-26 08:30:00|7685.9|7684.9|7691.2|7690.2|7692.2|7691.2|7685.2|7684.2|199
1719390900000|2024-06-26 08:35:00|7690.9|7689.9|7690.9|7689.9|7692.4|7691.4|7686.7|7685.7|170
1719391200000|2024-06-26 08:40:00|7691.2|7690.2|7695.9|7694.9|7697.7|7696.7|7688.4|7687.4|200
1719391500000|2024-06-26 08:45:00|7696.2|7695.2|7693.4|7692.4|7696.9|7695.9|7692.7|7691.7|182
1719391800000|2024-06-26 08:50:00|7693.7|7692.7|7691.7|7690.7|7693.9|7692.9|7688.7|7687.7|133
1719392100000|2024-06-26 08:55:00|7691.4|7690.4|7684.4|7683.4|7692.4|7691.4|7682.9|7681.9|192
1719392400000|2024-06-26 09:00:00|7684.2|7683.2|7679.9|7678.9|7684.2|7683.2|7678.7|7677.7|427
1719392700000|2024-06-26 09:05:00|7679.7|7678.7|7677.9|7676.9|7684.2|7683.2|7675.9|7674.9|340
1719393000000|2024-06-26 09:10:00|7678.2|7677.2|7670.9|7669.9|7678.4|7677.4|7670.9|7669.9|255
1719393300000|2024-06-26 09:15:00|7671.2|7670.2|7673.2|7672.2|7675.2|7674.2|7669.4|7668.4|529
1719393600000|2024-06-26 09:20:00|7673.7|7672.7|7673.4|7672.4|7675.7|7674.7|7669.2|7668.2|193
1719393900000|2024-06-26 09:25:00|7673.7|7672.7|7670.9|7669.9|7673.7|7672.7|7666.9|7665.9|176
1719394200000|2024-06-26 09:30:00|7671.2|7670.2|7668.4|7667.4|7671.2|7670.2|7664.9|7663.9|280
1719394500000|2024-06-26 09:35:00|7668.7|7667.7|7660.2|7659.2|7669.4|7668.4|7659.4|7658.4|327
1719394800000|2024-06-26 09:40:00|7660.4|7659.4|7655.2|7654.2|7661.2|7660.2|7653.7|7652.7|255
1719395100000|2024-06-26 09:45:00|7654.9|7653.9|7654.4|7653.4|7657.2|7656.2|7650.7|7649.7|402
1719395400000|2024-06-26 09:50:00|7654.2|7653.2|7653.4|7652.4|7656.2|7655.2|7652.2|7651.2|170
1719395700000|2024-06-26 09:55:00|7653.7|7652.7|7653.2|7652.2|7654.9|7653.9|7651.4|7650.4|126
1719396000000|2024-06-26 10:00:00|7653.4|7652.4|7645.9|7644.9|7653.4|7652.4|7645.9|7644.9|209
1719396300000|2024-06-26 10:05:00|7646.2|7645.2|7646.4|7645.4|7649.2|7648.2|7644.7|7643.7|163
1719396600000|2024-06-26 10:10:00|7646.7|7645.7|7644.9|7643.9|7652.4|7651.4|7644.9|7643.9|197
1719396900000|2024-06-26 10:15:00|7645.2|7644.2|7642.9|7641.9|7645.2|7644.2|7640.2|7639.2|261
1719397200000|2024-06-26 10:20:00|7642.7|7641.7|7635.4|7634.4|7642.7|7641.7|7633.2|7632.2|341
1719397500000|2024-06-26 10:25:00|7635.2|7634.2|7632.2|7631.2|7635.4|7634.4|7627.4|7626.4|253
1719397800000|2024-06-26 10:30:00|7632.4|7631.4|7629.4|7628.4|7632.4|7631.4|7625.7|7624.7|271
1719398100000|2024-06-26 10:35:00|7629.2|7628.2|7621.2|7620.2|7629.7|7628.7|7620.2|7619.2|307
1719398400000|2024-06-26 10:40:00|7620.9|7619.9|7621.2|7620.2|7624.9|7623.9|7618.7|7617.7|219
1719398700000|2024-06-26 10:45:00|7620.9|7619.9|7626.4|7625.4|7626.4|7625.4|7619.4|7618.4|293
1719399000000|2024-06-26 10:50:00|7626.2|7625.2|7624.7|7623.7|7626.9|7625.9|7621.7|7620.7|263
1719399300000|2024-06-26 10:55:00|7624.9|7623.9|7626.2|7625.2|7629.9|7628.9|7624.9|7623.9|354
1719399600000|2024-06-26 11:00:00|7625.9|7624.9|7622.4|7621.4|7626.9|7625.9|7617.9|7616.9|300
1719399900000|2024-06-26 11:05:00|7621.9|7620.9|7614.4|7613.4|7622.4|7621.4|7612.2|7611.2|225
1719400200000|2024-06-26 11:10:00|7614.7|7613.7|7621.9|7620.9|7623.7|7622.7|7612.4|7611.4|260
1719400500000|2024-06-26 11:15:00|7622.2|7621.2|7614.9|7613.9|7622.2|7621.2|7611.2|7610.2|219
1719400800000|2024-06-26 11:20:00|7615.2|7614.2|7611.9|7610.9|7616.4|7615.4|7611.2|7610.2|189
1719401100000|2024-06-26 11:25:00|7612.2|7611.2|7607.4|7606.4|7612.7|7611.7|7604.4|7603.4|325
1719401400000|2024-06-26 11:30:00|7607.7|7606.7|7606.7|7605.7|7609.4|7608.4|7603.9|7602.9|415
1719401700000|2024-06-26 11:35:00|7606.4|7605.4|7604.9|7603.9|7610.7|7609.7|7603.9|7602.9|388
1719402000000|2024-06-26 11:40:00|7605|7604|7605.3|7604.3|7607.5|7606.5|7603|7602|339
1719402300000|2024-06-26 11:45:00|7605|7604|7604.8|7603.8|7609|7608|7601.3|7600.3|546
1719402600000|2024-06-26 11:50:00|7605|7604|7606.5|7605.5|7606.8|7605.8|7603.5|7602.5|166
1719402900000|2024-06-26 11:55:00|7606.3|7605.3|7605|7604|7607.8|7606.8|7602.5|7601.5|242
1719403200000|2024-06-26 12:00:00|7605.3|7604.3|7597.8|7596.8|7605.3|7604.3|7597|7596|388
1719403500000|2024-06-26 12:05:00|7597.5|7596.5|7594.5|7593.5|7598.8|7597.8|7592.8|7591.8|455
1719403800000|2024-06-26 12:10:00|7594.3|7593.3|7584.5|7583.5|7594.3|7593.3|7583|7582|688
1719404100000|2024-06-26 12:15:00|7584.8|7583.8|7586.3|7585.3|7591|7590|7582.3|7581.3|664
1719404400000|2024-06-26 12:20:00|7586.5|7585.5|7591.3|7590.3|7595.5|7594.5|7586|7585|553
1719404700000|2024-06-26 12:25:00|7591|7590|7583.5|7582.5|7592.8|7591.8|7582.8|7581.8|390
1719405000000|2024-06-26 12:30:00|7583.3|7582.3|7587.3|7586.3|7590|7589|7581.5|7580.5|391
1719405300000|2024-06-26 12:35:00|7586.8|7585.8|7581.5|7580.5|7588.3|7587.3|7579.8|7578.8|441
1719405600000|2024-06-26 12:40:00|7581.3|7580.3|7588|7587|7588.5|7587.5|7578.3|7577.3|380
1719405900000|2024-06-26 12:45:00|7588.3|7587.3|7577.3|7576.3|7588.3|7587.3|7576.3|7575.3|306
1719406200000|2024-06-26 12:50:00|7577|7576|7568.3|7567.3|7577.8|7576.8|7568.3|7567.3|619
1719406500000|2024-06-26 12:55:00|7568|7567|7563|7562|7570.8|7569.8|7558.8|7557.8|1379
1719406800000|2024-06-26 13:00:00|7563.3|7562.3|7568.3|7567.3|7569.5|7568.5|7559.3|7558.3|644
1719407100000|2024-06-26 13:05:00|7568.5|7567.5|7566.3|7565.3|7574.8|7573.8|7566.3|7565.3|602
1719407400000|2024-06-26 13:10:00|7566|7565|7575.5|7574.5|7576.3|7575.3|7562.3|7561.3|708
1719407700000|2024-06-26 13:15:00|7575.8|7574.8|7578.5|7577.5|7579.3|7578.3|7574.5|7573.5|438
1719408000000|2024-06-26 13:20:00|7578.3|7577.3|7574.5|7573.5|7579.3|7578.3|7574.5|7573.5|576
1719408300000|2024-06-26 13:25:00|7574.3|7573.3|7585|7584|7586.3|7585.3|7574.3|7573.3|303
1719408600000|2024-06-26 13:30:00|7585.3|7584.3|7587.3|7586.3|7587.5|7586.5|7575.5|7574.5|612
1719408900000|2024-06-26 13:35:00|7587|7586|7584|7583|7590.3|7589.3|7582.8|7581.8|372
1719409200000|2024-06-26 13:40:00|7584.3|7583.3|7589.3|7588.3|7594.5|7593.5|7584|7583|532
1719409500000|2024-06-26 13:45:00|7589|7588|7592.5|7591.5|7595.5|7594.5|7588.5|7587.5|450
1719409800000|2024-06-26 13:50:00|7592.8|7591.8|7592.5|7591.5|7600.5|7599.5|7588.5|7587.5|837
1719410100000|2024-06-26 13:55:00|7592.3|7591.3|7597|7596|7600.3|7599.3|7592.3|7591.3|636
1719410400000|2024-06-26 14:00:00|7597.5|7596.5|7597.5|7596.5|7602|7601|7593.8|7592.8|766
1719410700000|2024-06-26 14:05:00|7597.8|7596.8|7607.5|7606.5|7609|7608|7597.8|7596.8|422
1719411000000|2024-06-26 14:10:00|7606.9|7605.9|7604.4|7603.4|7609.7|7608.7|7604.2|7603.2|554
1719411300000|2024-06-26 14:15:00|7604.7|7603.7|7605.4|7604.4|7609.9|7608.9|7604.2|7603.2|577
1719411600000|2024-06-26 14:20:00|7605.7|7604.7|7604.9|7603.9|7605.9|7604.9|7599.7|7598.7|607
1719411900000|2024-06-26 14:25:00|7605.2|7604.2|7599.9|7598.9|7609.4|7608.4|7599.7|7598.7|339
1719412200000|2024-06-26 14:30:00|7600.2|7599.2|7602.4|7601.4|7603.7|7602.7|7598.9|7597.9|348
1719412500000|2024-06-26 14:35:00|7602.2|7601.2|7605.2|7604.2|7605.2|7604.2|7601.7|7600.7|297
1719412800000|2024-06-26 14:40:00|7605.4|7604.4|7609.7|7608.7|7609.7|7608.7|7605.2|7604.2|259
1719413100000|2024-06-26 14:45:00|7609.9|7608.9|7614.9|7613.9|7618.9|7617.9|7609.2|7608.2|518
1719413400000|2024-06-26 14:50:00|7615.2|7614.2|7617.9|7616.9|7619.7|7618.7|7614.4|7613.4|281
1719413700000|2024-06-26 14:55:00|7618.2|7617.2|7618.7|7617.7|7622.7|7621.7|7615.7|7614.7|394
1719414000000|2024-06-26 15:00:00|7618.9|7617.9|7618.4|7617.4|7623.7|7622.7|7615.2|7614.2|309
1719414300000|2024-06-26 15:05:00|7618.7|7617.7|7611.9|7610.9|7619.9|7618.9|7609.4|7608.4|453
1719414600000|2024-06-26 15:10:00|7612.2|7611.2|7604.4|7603.4|7612.4|7611.4|7601.7|7600.7|1274
1719414900000|2024-06-26 15:15:00|7604.7|7603.7|7606.4|7605.4|7606.9|7605.9|7602.7|7601.7|578
1719415200000|2024-06-26 15:20:00|7606.7|7605.7|7609.9|7608.9|7610.4|7609.4|7606.4|7605.4|458
1719415500000|2024-06-26 15:25:00|7609.7|7608.7|7608.9|7607.9|7610.2|7609.2|7607.7|7606.7|674
1719415800000|2024-06-26 15:30:00|7609.4|7607.4|7610.4|7608.4|7611.2|7609.2|7607.7|7605.7|1654
1719416100000|2024-06-26 15:35:00|7609.7|7607.7|7609.9|7607.9|7611.7|7609.7|7608.2|7606.2|916
1719416400000|2024-06-26 15:40:00|7609.7|7607.7|7613.4|7611.4|7613.7|7611.7|7609.4|7607.4|323
1719416700000|2024-06-26 15:45:00|7613.7|7611.7|7617.9|7615.9|7618.7|7616.7|7613.7|7611.7|335
1719417000000|2024-06-26 15:50:00|7618.2|7616.2|7626.4|7624.4|7626.4|7624.4|7617.4|7615.4|277
1719417300000|2024-06-26 15:55:00|7626.2|7624.2|7622.4|7620.4|7626.2|7624.2|7619.4|7617.4|190
1719417600000|2024-06-26 16:00:00|7622.7|7620.7|7624.7|7622.7|7624.7|7622.7|7621.2|7619.2|177
1719417900000|2024-06-26 16:05:00|7624.4|7622.4|7629.7|7627.7|7630.7|7628.7|7623.9|7621.9|221
1719418200000|2024-06-26 16:10:00|7629.4|7627.4|7626.9|7624.9|7629.9|7627.9|7625.9|7623.9|55
1719418500000|2024-06-26 16:15:00|7626.7|7624.7|7626.4|7624.4|7627.9|7625.9|7625.4|7623.4|79
1719418800000|2024-06-26 16:20:00|7626.7|7624.7|7623.9|7621.9|7627.9|7625.9|7623.2|7621.2|97
1719419100000|2024-06-26 16:25:00|7624.2|7622.2|7626.9|7624.9|7627.9|7625.9|7623.2|7621.2|94
1719419400000|2024-06-26 16:30:00|7626.7|7624.7|7626.9|7624.9|7627.2|7625.2|7624.9|7622.9|39
1719419700000|2024-06-26 16:35:00|7626.7|7624.7|7624.7|7622.7|7627.2|7625.2|7623.4|7621.4|82
1719420000000|2024-06-26 16:40:00|7624.4|7622.4|7622.4|7620.4|7625.7|7623.7|7621.4|7619.4|91
1719420300000|2024-06-26 16:45:00|7622.7|7620.7|7619.4|7617.4|7624.4|7622.4|7618.4|7616.4|147
1719420600000|2024-06-26 16:50:00|7619.7|7617.7|7623.2|7621.2|7626.2|7624.2|7619.7|7617.7|94
1719420900000|2024-06-26 16:55:00|7623.4|7621.4|7624.9|7622.9|7626.2|7624.2|7622.4|7620.4|29
1719421200000|2024-06-26 17:00:00|7623.4|7621.4|7623.7|7621.7|7624.4|7622.4|7621.4|7619.4|40
1719421500000|2024-06-26 17:05:00|7623.9|7621.9|7622.9|7620.9|7624.2|7622.2|7620.9|7618.9|20
1719421800000|2024-06-26 17:10:00|7623.2|7621.2|7624.9|7622.9|7625.4|7623.4|7623.2|7621.2|43
1719422100000|2024-06-26 17:15:00|7624.7|7622.7|7618.7|7616.7|7624.7|7622.7|7618.7|7616.7|35
1719422400000|2024-06-26 17:20:00|7617.9|7615.9|7619.4|7617.4|7623.4|7621.4|7615.9|7613.9|128
1719422700000|2024-06-26 17:25:00|7619.2|7617.2|7621.4|7619.4|7621.4|7619.4|7617.9|7615.9|73
1719423000000|2024-06-26 17:30:00|7621.7|7619.7|7622.2|7620.2|7622.4|7620.4|7620.7|7618.7|27
1719423300000|2024-06-26 17:35:00|7621.9|7619.9|7621.4|7619.4|7622.7|7620.7|7620.4|7618.4|15
1719423600000|2024-06-26 17:40:00|7621.2|7619.2|7620.9|7618.9|7621.4|7619.4|7619.2|7617.2|63
1719423900000|2024-06-26 17:45:00|7620.7|7618.7|7619.4|7617.4|7620.7|7618.7|7619.4|7617.4|11
1719424200000|2024-06-26 17:50:00|7619.7|7617.7|7619.4|7617.4|7619.9|7617.9|7618.4|7616.4|27
1719424500000|2024-06-26 17:55:00|7619.7|7617.7|7622.4|7620.4|7622.9|7620.9|7619.7|7617.7|28
1719424800000|2024-06-26 18:00:00|7621.9|7619.9|7621.2|7619.2|7621.9|7619.9|7619.4|7617.4|22
1719425100000|2024-06-26 18:05:00|7621.4|7619.4|7621.9|7619.9|7622.7|7620.7|7619.9|7617.9|27
1719425400000|2024-06-26 18:10:00|7621.7|7619.7|7622.4|7620.4|7622.9|7620.9|7620.9|7618.9|22
1719425700000|2024-06-26 18:15:00|7622.7|7620.7|7621.9|7619.9|7623.2|7621.2|7621.9|7619.9|14
1719426000000|2024-06-26 18:20:00|7621.2|7619.2|7624.9|7622.9|7625.2|7623.2|7621.2|7619.2|62
1719426300000|2024-06-26 18:25:00|7624.7|7622.7|7622.9|7620.9|7625.2|7623.2|7622.4|7620.4|14
1719426600000|2024-06-26 18:30:00|7623.2|7621.2|7622.9|7620.9|7623.7|7621.7|7621.9|7619.9|14
1719426900000|2024-06-26 18:35:00|7622.7|7620.7|7618.9|7616.9|7622.9|7620.9|7618.4|7616.4|13
1719427200000|2024-06-26 18:40:00|7619.2|7617.2|7620.7|7618.7|7621.4|7619.4|7616.9|7614.9|38
1719427500000|2024-06-26 18:45:00|7620.4|7618.4|7624.4|7622.4|7625.4|7623.4|7619.9|7617.9|20
1719427800000|2024-06-26 18:50:00|7624.2|7622.2|7621.9|7619.9|7624.4|7622.4|7621.2|7619.2|20
1719428100000|2024-06-26 18:55:00|7621.7|7619.7|7619.9|7617.9|7621.9|7619.9|7619.9|7617.9|8
1719428400000|2024-06-26 19:00:00|7620.2|7618.2|7615.9|7613.9|7620.4|7618.4|7614.9|7612.9|30
1719428700000|2024-06-26 19:05:00|7616.2|7614.2|7616.4|7614.4|7618.2|7616.2|7615.7|7613.7|11
1719429000000|2024-06-26 19:10:00|7616.2|7614.2|7615.7|7613.7|7616.2|7614.2|7614.4|7612.4|25
1719429300000|2024-06-26 19:15:00|7615.9|7613.9|7614.9|7612.9|7617.2|7615.2|7614.9|7612.9|30
1719429600000|2024-06-26 19:20:00|7614.7|7612.7|7616.9|7614.9|7617.2|7615.2|7613.9|7611.9|9
1719429900000|2024-06-26 19:25:00|7617.2|7615.2|7615.9|7613.9|7617.4|7615.4|7615.9|7613.9|27
1719430200000|2024-06-26 19:30:00|7616.2|7614.2|7616.2|7614.2|7616.2|7614.2|7614.4|7612.4|54
1719430500000|2024-06-26 19:35:00|7615.9|7613.9|7616.2|7614.2|7616.9|7614.9|7615.2|7613.2|66
1719430800000|2024-06-26 19:40:00|7615.9|7613.9|7614.7|7612.7|7615.9|7613.9|7612.9|7610.9|62
1719431100000|2024-06-26 19:45:00|7614.4|7612.4|7611.9|7609.9|7614.4|7612.4|7611.2|7609.2|64
1719431400000|2024-06-26 19:50:00|7612.2|7610.2|7625.4|7623.4|7625.9|7623.9|7611.9|7609.9|159
1719431700000|2024-06-26 19:55:00|7625.2|7623.2|7619.2|7617.2|7628.9|7626.9|7619.2|7617.2|104
1719432000000|2024-06-26 20:00:00|7618.6|7614.6|7611.7|7607.7|7618.6|7614.6|7598.7|7594.7|0
1719432300000|2024-06-26 20:05:00|7612.2|7608.2|7612|7608|7617.3|7613.3|7610.9|7606.9|0
1719432600000|2024-06-26 20:10:00|7612.3|7608.3|7615.3|7611.3|7620.6|7616.6|7610.2|7606.2|0
1719432900000|2024-06-26 20:15:00|7614.5|7610.5|7616.9|7612.9|7617.2|7613.2|7614.5|7610.5|0
1719433200000|2024-06-26 20:20:00|7617.2|7613.2|7616.5|7612.5|7618.6|7614.6|7616.5|7612.5|0
1719433500000|2024-06-26 20:25:00|7616.2|7612.2|7615.5|7611.5|7616.8|7612.8|7615.2|7611.2|0
1719433800000|2024-06-26 20:30:00|7615.8|7611.8|7613.5|7609.5|7615.8|7611.8|7613.1|7609.1|0
1719434100000|2024-06-26 20:35:00|7613.8|7609.8|7612.8|7608.8|7613.8|7609.8|7611.7|7607.7|0
1719434400000|2024-06-26 20:40:00|7612.5|7608.5|7613.1|7609.1|7614.2|7610.2|7612.5|7608.5|0
1719434700000|2024-06-26 20:45:00|7612.8|7608.8|7612.8|7608.8|7613.8|7609.8|7612.5|7608.5|0
1719435000000|2024-06-26 20:50:00|7612.5|7608.5|7613.5|7609.5|7613.5|7609.5|7612.1|7608.1|0
1719435300000|2024-06-26 20:55:00|7613.7|7609.7|7615.5|7611.5|7615.7|7611.7|7613.7|7609.7|0
1719435600000|2024-06-26 21:00:00|7615.2|7611.2|7615.6|7611.6|7615.6|7611.6|7614.4|7610.4|0
1719435900000|2024-06-26 21:05:00|7615.7|7611.7|7614.9|7610.9|7616.5|7612.5|7614.9|7610.9|0
1719436200000|2024-06-26 21:10:00|7615|7611|7614.3|7610.3|7616.2|7612.2|7614.2|7610.2|0
1719436500000|2024-06-26 21:15:00|7614.5|7610.5|7614.4|7610.4|7614.5|7610.5|7614.4|7610.4|0
1719436800000|2024-06-26 21:20:00|7614.5|7610.5|7615.1|7611.1|7615.2|7611.2|7613.8|7609.8|0
1719437100000|2024-06-26 21:25:00|7614.9|7610.9|7614.6|7610.6|7615.1|7611.1|7613.8|7609.8|0
1719437400000|2024-06-26 21:30:00|7615.1|7611.1|7614.8|7610.8|7615.7|7611.7|7614.6|7610.6|0
1719437700000|2024-06-26 21:35:00|7614.6|7610.6|7614.8|7610.8|7614.8|7610.8|7614.6|7610.6|0
1719438000000|2024-06-26 21:40:00|7614.3|7610.3|7614.8|7610.8|7614.8|7610.8|7614|7610|0
1719438300000|2024-06-26 21:45:00|7614.3|7610.3|7614.5|7610.5|7614.6|7610.6|7614.3|7610.3|0
1719438600000|2024-06-26 21:50:00|7614.8|7610.8|7614.4|7610.4|7615.2|7611.2|7614.3|7610.3|0
1719438900000|2024-06-26 21:55:00|7614.5|7610.5|7614.7|7610.7|7614.7|7610.7|7614.2|7610.2|0
1719439200000|2024-06-26 22:00:00|7614.5|7610.5|7615|7611|7618.9|7614.9|7614.1|7610.1|0
1719439500000|2024-06-26 22:05:00|7614.9|7610.9|7615|7611|7616.4|7612.4|7614.9|7610.9|0
1719439800000|2024-06-26 22:10:00|7615.3|7611.3|7615|7611|7617|7613|7615|7611|0
1719440100000|2024-06-26 22:15:00|7615.2|7611.2|7615.3|7611.3|7615.8|7611.8|7615|7611|0
1719440400000|2024-06-26 22:20:00|7615.8|7611.8|7613.3|7609.3|7616.1|7612.1|7613|7609|0
1719440700000|2024-06-26 22:25:00|7613.2|7609.2|7612.1|7608.1|7613.9|7609.9|7611.9|7607.9|0
1719441000000|2024-06-26 22:30:00|7612.3|7608.3|7612.1|7608.1|7613.3|7609.3|7611.9|7607.9|0
1719441300000|2024-06-26 22:35:00|7612.2|7608.2|7609.9|7605.9|7612.2|7608.2|7608.3|7604.3|0
1719441600000|2024-06-26 22:40:00|7609.7|7605.7|7608.6|7604.6|7610.5|7606.5|7608|7604|0
1719441900000|2024-06-26 22:45:00|7608.8|7604.8|7610.3|7606.3|7610.3|7606.3|7607.9|7603.9|0
1719442200000|2024-06-26 22:50:00|7610|7606|7609.9|7605.9|7610|7606|7609.2|7605.2|0
1719442500000|2024-06-26 22:55:00|7610|7606|7609.6|7605.6|7610|7606|7609.2|7605.2|0
1719442800000|2024-06-26 23:00:00|7610|7606|7609.4|7605.4|7610.3|7606.3|7609.1|7605.1|0
1719443100000|2024-06-26 23:05:00|7609.2|7605.2|7606.7|7602.7|7609.7|7605.7|7606|7602|0
1719443400000|2024-06-26 23:10:00|7606.6|7602.6|7606.4|7602.4|7607.2|7603.2|7606.3|7602.3|0
1719443700000|2024-06-26 23:15:00|7606.6|7602.6|7600.5|7596.5|7607.2|7603.2|7600.1|7596.1|0
1719444000000|2024-06-26 23:20:00|7600.3|7596.3|7599.2|7595.2|7600.3|7596.3|7598.1|7594.1|0
1719444300000|2024-06-26 23:25:00|7599.4|7595.4|7599.8|7595.8|7600.1|7596.1|7599.2|7595.2|0
1719444600000|2024-06-26 23:30:00|7599.7|7595.7|7598.1|7594.1|7599.7|7595.7|7598.1|7594.1|0
1719444900000|2024-06-26 23:35:00|7598.2|7594.2|7598.8|7594.8|7599.5|7595.5|7598.1|7594.1|0
1719445200000|2024-06-26 23:40:00|7598.9|7594.9|7599.5|7595.5|7599.5|7595.5|7597.8|7593.8|0
1719445500000|2024-06-26 23:45:00|7599.4|7595.4|7601.1|7597.1|7601.1|7597.1|7599.2|7595.2|0
1719445800000|2024-06-26 23:50:00|7601.2|7597.2|7600.1|7596.1|7601.5|7597.5|7600.1|7596.1|0
1719446100000|2024-06-26 23:55:00|7600|7596|7600.5|7596.5|7600.9|7596.9|7599.8|7595.8|0
1719446400000|2024-06-27 00:00:00|7600.8|7596.8|7600.1|7596.1|7600.8|7596.8|7598.1|7594.1|0
1719446700000|2024-06-27 00:05:00|7600.2|7596.2|7598.8|7594.8|7600.5|7596.5|7598.1|7594.1|0
1719447000000|2024-06-27 00:10:00|7598.6|7594.6|7601.6|7597.6|7601.9|7597.9|7598.3|7594.3|0
1719447300000|2024-06-27 00:15:00|7601.5|7597.5|7592.3|7589.3|7601.6|7597.6|7592.3|7589.3|0
1719447600000|2024-06-27 00:20:00|7592.4|7589.4|7595.3|7592.3|7596.8|7593.8|7589.3|7586.3|0
1719447900000|2024-06-27 00:25:00|7593.9|7590.9|7593.8|7590.8|7595.3|7592.3|7592.3|7589.3|0
1719448200000|2024-06-27 00:30:00|7593.6|7590.6|7592.1|7589.1|7595.1|7592.1|7590.6|7587.6|0
1719448500000|2024-06-27 00:35:00|7590.6|7587.6|7585.8|7582.8|7592.1|7589.1|7584.3|7581.3|0
1719448800000|2024-06-27 00:40:00|7587.3|7584.3|7588.9|7585.9|7590.4|7587.4|7587.3|7584.3|0
1719449100000|2024-06-27 00:45:00|7588.2|7585.2|7585.9|7582.9|7588.2|7585.2|7582.1|7579.1|0
1719449400000|2024-06-27 00:50:00|7584.4|7581.4|7587.4|7584.4|7587.4|7584.4|7584.4|7581.4|0
1719449700000|2024-06-27 00:55:00|7587.5|7584.5|7589|7586|7590.5|7587.5|7587.4|7584.4|0
1719450000000|2024-06-27 01:00:00|7589.1|7586.1|7592|7589|7593.5|7590.5|7589.1|7586.1|0
1719450300000|2024-06-27 01:05:00|7591.9|7588.9|7592|7589|7593.5|7590.5|7591.9|7588.9|0
1719450600000|2024-06-27 01:10:00|7593.5|7590.5|7592|7589|7595|7592|7592|7589|0
1719450900000|2024-06-27 01:15:00|7593.5|7590.5|7595|7592|7595.1|7592.1|7592|7589|0
1719451200000|2024-06-27 01:20:00|7595.1|7592.1|7594.9|7591.9|7596.6|7593.6|7593.4|7590.4|0
1719451500000|2024-06-27 01:25:00|7595|7592|7598.1|7595.1|7599.6|7596.6|7595|7592|0
1719451800000|2024-06-27 01:30:00|7599.6|7596.6|7602.7|7599.7|7602.7|7599.7|7599.6|7596.6|0
1719452100000|2024-06-27 01:35:00|7601.9|7598.9|7598.3|7595.3|7602.7|7599.7|7598.3|7595.3|0
1719452400000|2024-06-27 01:40:00|7598.4|7595.4|7598.4|7595.4|7599.9|7596.9|7598.3|7595.3|0
1719452700000|2024-06-27 01:45:00|7599.9|7596.9|7599.9|7596.9|7602.9|7599.9|7598.4|7595.4|0
1719453000000|2024-06-27 01:50:00|7599.1|7596.1|7601.4|7598.4|7601.4|7598.4|7598.4|7595.4|0
1719453300000|2024-06-27 01:55:00|7599.9|7596.9|7601.4|7598.4|7602.9|7599.9|7599.9|7596.9|0
1719453600000|2024-06-27 02:00:00|7602.2|7599.2|7604.4|7601.4|7604.4|7601.4|7601.4|7598.4|0
1719453900000|2024-06-27 02:05:00|7603.7|7600.7|7604.4|7601.4|7604.4|7601.4|7602.9|7599.9|0
1719454200000|2024-06-27 02:10:00|7604.5|7601.5|7603|7600|7606|7603|7601.5|7598.5|0
1719454500000|2024-06-27 02:15:00|7604.5|7601.5|7602.9|7599.9|7604.5|7601.5|7602.9|7599.9|0
1719454800000|2024-06-27 02:20:00|7604.4|7601.4|7603|7600|7604.4|7601.4|7602.9|7599.9|0
1719455100000|2024-06-27 02:25:00|7602.9|7599.9|7602.9|7599.9|7603|7600|7602.9|7599.9|0
1719455400000|2024-06-27 02:30:00|7601.4|7598.4|7598.5|7595.5|7601.4|7598.4|7598.4|7595.4|0
1719455700000|2024-06-27 02:35:00|7598.4|7595.4|7596.9|7593.9|7598.5|7595.5|7596.9|7593.9|0
1719456000000|2024-06-27 02:40:00|7595.4|7592.4|7595.4|7592.4|7595.4|7592.4|7595.4|7592.4|0
1719456300000|2024-06-27 02:45:00|7596.9|7593.9|7599.3|7596.3|7600.8|7597.8|7596.9|7593.9|0
1719456600000|2024-06-27 02:50:00|7600|7597|7599.9|7596.9|7601.4|7598.4|7599.2|7596.2|0
1719457200000|2024-06-27 03:00:00|7601.4|7598.4|7601.4|7598.4|7601.4|7598.4|7599.9|7596.9|0
1719457500000|2024-06-27 03:05:00|7602.9|7599.9|7601.4|7598.4|7602.9|7599.9|7601.4|7598.4|0
1719457800000|2024-06-27 03:10:00|7602.9|7599.9|7603|7600|7603|7600|7602.9|7599.9|0
1719458100000|2024-06-27 03:15:00|7602.9|7599.9|7603|7600|7603|7600|7602.9|7599.9|0
1719458400000|2024-06-27 03:20:00|7604.5|7601.5|7604.5|7601.5|7606|7603|7604.5|7601.5|0
1719458700000|2024-06-27 03:25:00|7606|7603|7606|7603|7607.5|7604.5|7606|7603|0
1719459000000|2024-06-27 03:30:00|7606|7603|7606|7603|7607.5|7604.5|7605.9|7602.9|0
1719459300000|2024-06-27 03:35:00|7605.9|7602.9|7605.9|7602.9|7606|7603|7604.4|7601.4|0
1719459600000|2024-06-27 03:40:00|7602.9|7599.9|7604.4|7601.4|7604.4|7601.4|7602.9|7599.9|0
1719459900000|2024-06-27 03:45:00|7602.9|7599.9|7601.4|7598.4|7602.9|7599.9|7601.3|7598.3|0
1719460200000|2024-06-27 03:50:00|7601.3|7598.3|7601.3|7598.3|7601.4|7598.4|7601.3|7598.3|0
1719460500000|2024-06-27 03:55:00|7599.8|7596.8|7598.2|7595.2|7599.8|7596.8|7596.7|7593.7|0
1719461100000|2024-06-27 04:05:00|7596.7|7593.7|7598.2|7595.2|7598.2|7595.2|7596.7|7593.7|0
1719461400000|2024-06-27 04:10:00|7598.3|7595.3|7597.5|7594.5|7598.3|7595.3|7596.7|7593.7|0
1719461700000|2024-06-27 04:15:00|7598.2|7595.2|7599.8|7596.8|7599.8|7596.8|7598.2|7595.2|0
1719462000000|2024-06-27 04:20:00|7599.9|7596.9|7600|7597|7600|7597|7599.8|7596.8|0
1719462300000|2024-06-27 04:25:00|7601.5|7598.5|7601.5|7598.5|7601.5|7598.5|7601.5|7598.5|0
1719462600000|2024-06-27 04:30:00|7600|7597|7601.6|7598.6|7601.6|7598.6|7600|7597|0
1719463200000|2024-06-27 04:40:00|7600.1|7597.1|7601.6|7598.6|7601.6|7598.6|7600.1|7597.1|0
1719463500000|2024-06-27 04:45:00|7601.7|7598.7|7604.7|7601.7|7604.7|7601.7|7601.6|7598.6|0
1719463800000|2024-06-27 04:50:00|7605.5|7602.5|7603.6|7600.6|7606.2|7603.2|7603.6|7600.6|0
1719464100000|2024-06-27 04:55:00|7604.4|7601.4|7608.2|7605.2|7608.2|7605.2|7603.6|7600.6|0
1719464400000|2024-06-27 05:00:00|7608.1|7605.1|7608.2|7605.2|7608.2|7605.2|7605.1|7602.1|0
1719464700000|2024-06-27 05:05:00|7607.5|7604.5|7603.8|7600.8|7608.3|7605.3|7603.8|7600.8|0
1719465000000|2024-06-27 05:10:00|7605.3|7602.3|7606.5|7603.5|7606.7|7603.7|7605.2|7602.2|0
1719465300000|2024-06-27 05:15:00|7605|7602|7606.6|7603.6|7608.1|7605.1|7605|7602|0
1719465600000|2024-06-27 05:20:00|7607.3|7604.3|7608.1|7605.1|7608.1|7605.1|7606.6|7603.6|0
1719465900000|2024-06-27 05:25:00|7609.6|7606.6|7609.6|7606.6|7609.6|7606.6|7609.6|7606.6|0
1719466200000|2024-06-27 05:30:00|7609.5|7606.5|7617.2|7614.2|7617.2|7614.2|7609.5|7606.5|0
1719466500000|2024-06-27 05:35:00|7617.1|7614.1|7618|7615|7618|7615|7616.5|7613.5|0
1719466800000|2024-06-27 05:40:00|7619.5|7616.5|7619.4|7616.4|7621.1|7618.1|7617.9|7614.9|0
1719467100000|2024-06-27 05:45:00|7617.9|7614.9|7621.9|7618.9|7622|7619|7617.9|7614.9|0
1719467400000|2024-06-27 05:50:00|7623.4|7620.4|7621.9|7618.9|7623.4|7620.4|7620.4|7617.4|0
1719467700000|2024-06-27 05:55:00|7622.6|7619.6|7620.4|7617.4|7626.4|7623.4|7620.4|7617.4|0
1719468000000|2024-06-27 06:00:00|7621.9|7618.9|7626.8|7624.8|7631.8|7629.8|7621.9|7618.9|239
1719468300000|2024-06-27 06:05:00|7626.6|7624.6|7627.3|7625.3|7628.8|7626.8|7623.8|7621.8|82
1719468600000|2024-06-27 06:10:00|7627.6|7625.6|7630.8|7628.8|7632.3|7630.3|7627.3|7625.3|79
1719468900000|2024-06-27 06:15:00|7630.6|7628.6|7630.8|7628.8|7633.8|7631.8|7629.6|7627.6|68
1719469200000|2024-06-27 06:20:00|7631.1|7629.1|7630.8|7628.8|7635.6|7633.6|7630.6|7628.6|69
1719469500000|2024-06-27 06:25:00|7631.1|7629.1|7635.8|7633.8|7635.8|7633.8|7629.3|7627.3|70
1719469800000|2024-06-27 06:30:00|7636.1|7634.1|7634.6|7632.6|7638.6|7636.6|7634.6|7632.6|105
1719470100000|2024-06-27 06:35:00|7634.8|7632.8|7631.3|7629.3|7634.8|7632.8|7631.1|7629.1|90
1719470400000|2024-06-27 06:40:00|7631.6|7629.6|7628.8|7626.8|7632.3|7630.3|7627.3|7625.3|53
1719470700000|2024-06-27 06:45:00|7628.6|7626.6|7627.3|7625.3|7628.8|7626.8|7623.8|7621.8|105
1719471000000|2024-06-27 06:50:00|7627.6|7625.6|7626.6|7624.6|7629.1|7627.1|7625.3|7623.3|86
1719471300000|2024-06-27 06:55:00|7626.8|7624.8|7615.6|7613.6|7630.3|7628.3|7615.6|7613.6|520
1719471600000|2024-06-27 07:00:00|7615.1|7614.1|7610.8|7609.8|7622.3|7621.3|7608.3|7607.3|1852
1719471900000|2024-06-27 07:05:00|7612.8|7611.8|7619.8|7618.8|7620.8|7619.8|7610.1|7609.1|1280
1719472200000|2024-06-27 07:10:00|7620.3|7619.3|7623.6|7622.6|7623.8|7622.8|7617.8|7616.8|535
1719472500000|2024-06-27 07:15:00|7623.8|7622.8|7621.3|7620.3|7625.8|7624.8|7618.8|7617.8|1157
1719472800000|2024-06-27 07:20:00|7621.1|7620.1|7617.3|7616.3|7622.1|7621.1|7615.3|7614.3|378
1719473100000|2024-06-27 07:25:00|7617.6|7616.6|7615.3|7614.3|7618.3|7617.3|7609.6|7608.6|516
1719473400000|2024-06-27 07:30:00|7615.1|7614.1|7615.8|7614.8|7622.6|7621.6|7614.3|7613.3|668
1719473700000|2024-06-27 07:35:00|7616.1|7615.1|7621.1|7620.1|7622.1|7621.1|7613.6|7612.6|522
1719474000000|2024-06-27 07:40:00|7620.8|7619.8|7616.1|7615.1|7621.8|7620.8|7612.6|7611.6|390
1719474300000|2024-06-27 07:45:00|7615.8|7614.8|7620.6|7619.6|7621.8|7620.8|7615.1|7614.1|299
1719474600000|2024-06-27 07:50:00|7619.6|7618.6|7615.6|7614.6|7621.3|7620.3|7614.8|7613.8|258
1719474900000|2024-06-27 07:55:00|7615.8|7614.8|7612.1|7611.1|7617.1|7616.1|7610.3|7609.3|252
1719475200000|2024-06-27 08:00:00|7611.8|7610.8|7610.3|7609.3|7612.6|7611.6|7603.6|7602.6|302
1719475500000|2024-06-27 08:05:00|7610.6|7609.6|7601.3|7600.3|7612.6|7611.6|7600.6|7599.6|183
1719475800000|2024-06-27 08:10:00|7601.1|7600.1|7605.6|7604.6|7606.6|7605.6|7598.1|7597.1|211
1719476100000|2024-06-27 08:15:00|7605.8|7604.8|7600.3|7599.3|7606.8|7605.8|7598.6|7597.6|269
1719476400000|2024-06-27 08:20:00|7600.1|7599.1|7589.8|7588.8|7600.1|7599.1|7589.6|7588.6|325
1719476700000|2024-06-27 08:25:00|7590.1|7589.1|7589.3|7588.3|7592.3|7591.3|7584.3|7583.3|461
1719477000000|2024-06-27 08:30:00|7589.1|7588.1|7590.8|7589.8|7596.3|7595.3|7588.3|7587.3|295
1719477300000|2024-06-27 08:35:00|7591.1|7590.1|7584.8|7583.8|7591.3|7590.3|7584.3|7583.3|219
1719477600000|2024-06-27 08:40:00|7583.8|7582.8|7587.3|7586.3|7589.8|7588.8|7583.1|7582.1|183
1719477900000|2024-06-27 08:45:00|7587.1|7586.1|7591.6|7590.6|7594.1|7593.1|7583.8|7582.8|176
1719478200000|2024-06-27 08:50:00|7590.3|7589.3|7592.1|7591.1|7593.3|7592.3|7583.1|7582.1|266
1719478500000|2024-06-27 08:55:00|7591.8|7590.8|7598.8|7597.8|7599.6|7598.6|7591.6|7590.6|134
1719478800000|2024-06-27 09:00:00|7598.6|7597.6|7596.1|7595.1|7600.6|7599.6|7595.8|7594.8|170
1719479100000|2024-06-27 09:05:00|7595.8|7594.8|7591.8|7590.8|7598.8|7597.8|7590.1|7589.1|297
1719479400000|2024-06-27 09:10:00|7591.6|7590.6|7595.8|7594.8|7597.3|7596.3|7587.6|7586.6|324
1719479700000|2024-06-27 09:15:00|7596.1|7595.1|7600.3|7599.3|7602.3|7601.3|7593.3|7592.3|222
1719480000000|2024-06-27 09:20:00|7600.1|7599.1|7593.8|7592.8|7600.1|7599.1|7592.1|7591.1|360
1719480300000|2024-06-27 09:25:00|7593.6|7592.6|7595.1|7594.1|7599.1|7598.1|7593.1|7592.1|432
1719480600000|2024-06-27 09:30:00|7594.8|7593.8|7587.3|7586.3|7596.3|7595.3|7586.8|7585.8|217
1719480900000|2024-06-27 09:35:00|7587.1|7586.1|7589.8|7588.8|7593.1|7592.1|7587.1|7586.1|209
1719481200000|2024-06-27 09:40:00|7589.6|7588.6|7580.1|7579.1|7590.1|7589.1|7580.1|7579.1|248
1719481500000|2024-06-27 09:45:00|7580.3|7579.3|7580.3|7579.3|7582.6|7581.6|7576.8|7575.8|328
1719481800000|2024-06-27 09:50:00|7579.8|7578.8|7578.1|7577.1|7581.1|7580.1|7577.3|7576.3|171
1719482100000|2024-06-27 09:55:00|7578.3|7577.3|7574.8|7573.8|7578.8|7577.8|7573.6|7572.6|243
1719482400000|2024-06-27 10:00:00|7574.6|7573.6|7576.3|7575.3|7579.1|7578.1|7571.3|7570.3|261
1719482700000|2024-06-27 10:05:00|7576.1|7575.1|7575.3|7574.3|7581.1|7580.1|7573.8|7572.8|263
1719483000000|2024-06-27 10:10:00|7575.1|7574.1|7569.8|7568.8|7575.1|7574.1|7568.3|7567.3|350
1719483300000|2024-06-27 10:15:00|7569.6|7568.6|7567.3|7566.3|7571.6|7570.6|7565.3|7564.3|349
1719483600000|2024-06-27 10:20:00|7567.1|7566.1|7573.3|7572.3|7573.6|7572.6|7566.3|7565.3|268
1719483900000|2024-06-27 10:25:00|7573.6|7572.6|7578.1|7577.1|7581.6|7580.6|7573.1|7572.1|737
1719484200000|2024-06-27 10:30:00|7577.8|7576.8|7576.1|7575.1|7579.6|7578.6|7573.1|7572.1|683
1719484500000|2024-06-27 10:35:00|7576.3|7575.3|7575.3|7574.3|7577.8|7576.8|7573.1|7572.1|259
1719484800000|2024-06-27 10:40:00|7575.1|7574.1|7572.8|7571.8|7576.8|7575.8|7570.6|7569.6|254
1719485100000|2024-06-27 10:45:00|7572.6|7571.6|7572.8|7571.8|7573.6|7572.6|7570.8|7569.8|199
1719485400000|2024-06-27 10:50:00|7572.6|7571.6|7569.8|7568.8|7572.6|7571.6|7569.3|7568.3|327
1719485700000|2024-06-27 10:55:00|7570.1|7569.1|7571.3|7570.3|7573.3|7572.3|7570.1|7569.1|305
1719486000000|2024-06-27 11:00:00|7570.8|7569.8|7569.1|7568.1|7570.8|7569.8|7565.6|7564.6|280
1719486300000|2024-06-27 11:05:00|7568.8|7567.8|7563.6|7562.6|7568.8|7567.8|7563.1|7562.1|238
1719486600000|2024-06-27 11:10:00|7563.3|7562.3|7557.6|7556.6|7564.6|7563.6|7556.1|7555.1|369
1719486900000|2024-06-27 11:15:00|7558.1|7557.1|7561.3|7560.3|7563.1|7562.1|7557.8|7556.8|298
1719487200000|2024-06-27 11:20:00|7561.1|7560.1|7560.1|7559.1|7561.1|7560.1|7556.1|7555.1|193
1719487500000|2024-06-27 11:25:00|7559.6|7558.6|7564.8|7563.8|7564.8|7563.8|7557.6|7556.6|156
1719487800000|2024-06-27 11:30:00|7564.1|7563.1|7572.1|7571.1|7572.8|7571.8|7564.1|7563.1|283
1719488100000|2024-06-27 11:35:00|7572.3|7571.3|7566.3|7565.3|7573.1|7572.1|7566.3|7565.3|258
1719488400000|2024-06-27 11:40:00|7567.3|7566.3|7565.6|7564.6|7570.1|7569.1|7564.6|7563.6|223
1719488700000|2024-06-27 11:45:00|7565.8|7564.8|7569.3|7568.3|7570.1|7569.1|7565.3|7564.3|169
1719489000000|2024-06-27 11:50:00|7569.1|7568.1|7571.1|7570.1|7572.8|7571.8|7567.3|7566.3|137
1719489300000|2024-06-27 11:55:00|7570.8|7569.8|7567.6|7566.6|7572.1|7571.1|7567.6|7566.6|133
1719489600000|2024-06-27 12:00:00|7567.3|7566.3|7568.3|7567.3|7570.8|7569.8|7566.8|7565.8|196
1719489900000|2024-06-27 12:05:00|7568.1|7567.1|7567.6|7566.6|7569.1|7568.1|7564.6|7563.6|107
1719490200000|2024-06-27 12:10:00|7567.8|7566.8|7564.6|7563.6|7569.6|7568.6|7564.6|7563.6|127
1719490500000|2024-06-27 12:15:00|7563.3|7562.3|7561.1|7560.1|7564.3|7563.3|7560.8|7559.8|239
1719490800000|2024-06-27 12:20:00|7560.8|7559.8|7559.6|7558.6|7561.8|7560.8|7559.3|7558.3|172
1719491100000|2024-06-27 12:25:00|7559.3|7558.3|7560.8|7559.8|7562.8|7561.8|7558.3|7557.3|144
1719491400000|2024-06-27 12:30:00|7560.6|7559.6|7568.3|7567.3|7569.6|7568.6|7559.3|7558.3|559
1719491700000|2024-06-27 12:35:00|7568.1|7567.1|7566.3|7565.3|7570.3|7569.3|7566.1|7565.1|212
1719492000000|2024-06-27 12:40:00|7566.1|7565.1|7560.3|7559.3|7567.1|7566.1|7559.8|7558.8|201
1719492300000|2024-06-27 12:45:00|7560.6|7559.6|7553.8|7552.8|7560.8|7559.8|7550.8|7549.8|401
1719492600000|2024-06-27 12:50:00|7553.6|7552.6|7553.8|7552.8|7559.6|7558.6|7550.8|7549.8|207
1719492900000|2024-06-27 12:55:00|7553.6|7552.6|7559.8|7558.8|7562.8|7561.8|7553.6|7552.6|362
1719493200000|2024-06-27 13:00:00|7558.6|7557.6|7561.3|7560.3|7565.1|7564.1|7556.1|7555.1|396
1719493500000|2024-06-27 13:05:00|7561.1|7560.1|7565.1|7564.1|7565.1|7564.1|7559.3|7558.3|247
1719493800000|2024-06-27 13:10:00|7564.8|7563.8|7565.3|7564.3|7569.1|7568.1|7563.8|7562.8|209
1719494100000|2024-06-27 13:15:00|7565.1|7564.1|7564.1|7563.1|7567.1|7566.1|7563.1|7562.1|158
1719494400000|2024-06-27 13:20:00|7563.8|7562.8|7566.8|7565.8|7570.1|7569.1|7562.3|7561.3|448
1719494700000|2024-06-27 13:25:00|7567.1|7566.1|7567.6|7566.6|7571.1|7570.1|7563.8|7562.8|261
1719495000000|2024-06-27 13:30:00|7567.3|7566.3|7565.6|7564.6|7568.6|7567.6|7562.8|7561.8|593
1719495300000|2024-06-27 13:35:00|7565.8|7564.8|7573.3|7572.3|7575.3|7574.3|7565.1|7564.1|412
1719495600000|2024-06-27 13:40:00|7572.8|7571.8|7575.8|7574.8|7580.6|7579.6|7572.6|7571.6|341
1719495900000|2024-06-27 13:45:00|7575.6|7574.6|7569.3|7568.3|7578.1|7577.1|7569.1|7568.1|340
1719496200000|2024-06-27 13:50:00|7569.1|7568.1|7567.3|7566.3|7571.6|7570.6|7564.6|7563.6|391
1719496500000|2024-06-27 13:55:00|7567.6|7566.6|7572.6|7571.6|7573.1|7572.1|7565.8|7564.8|289
1719496800000|2024-06-27 14:00:00|7571.3|7570.3|7570.8|7569.8|7575.8|7574.8|7569.6|7568.6|436
1719497100000|2024-06-27 14:05:00|7570.6|7569.6|7577.3|7576.3|7578.3|7577.3|7570.6|7569.6|308
1719497400000|2024-06-27 14:10:00|7577.1|7576.1|7579.9|7578.9|7579.9|7578.9|7574.9|7573.9|272
1719497700000|2024-06-27 14:15:00|7579.4|7578.4|7576.6|7575.6|7580.9|7579.9|7575.4|7574.4|641
1719498000000|2024-06-27 14:20:00|7576.4|7575.4|7577.4|7576.4|7580.1|7579.1|7569.9|7568.9|1314
1719498300000|2024-06-27 14:25:00|7577.6|7576.6|7575.1|7574.1|7578.9|7577.9|7573.9|7572.9|483
1719498600000|2024-06-27 14:30:00|7574.9|7573.9|7575.6|7574.6|7576.9|7575.9|7571.1|7570.1|467
1719498900000|2024-06-27 14:35:00|7575.9|7574.9|7568.9|7567.9|7576.6|7575.6|7568.1|7567.1|482
1719499200000|2024-06-27 14:40:00|7569.1|7568.1|7568.6|7567.6|7570.4|7569.4|7564.9|7563.9|443
1719499500000|2024-06-27 14:45:00|7568.4|7567.4|7562.6|7561.6|7568.9|7567.9|7561.9|7560.9|526
1719499800000|2024-06-27 14:50:00|7562.4|7561.4|7556.1|7555.1|7562.4|7561.4|7555.4|7554.4|435
1719500100000|2024-06-27 14:55:00|7556.4|7555.4|7554.9|7553.9|7557.4|7556.4|7552.6|7551.6|590
1719500400000|2024-06-27 15:00:00|7555.4|7554.4|7548.1|7547.1|7556.9|7555.9|7547.4|7546.4|562
1719500700000|2024-06-27 15:05:00|7547.9|7546.9|7531.9|7530.9|7551.4|7550.4|7531.6|7530.6|702
1719501000000|2024-06-27 15:10:00|7531.6|7530.6|7533.6|7532.6|7536.1|7535.1|7522.6|7521.6|1079
1719501300000|2024-06-27 15:15:00|7533.4|7532.4|7538.4|7537.4|7539.9|7538.9|7530.1|7529.1|982
1719501600000|2024-06-27 15:20:00|7538.1|7537.1|7532.6|7531.6|7538.1|7537.1|7531.1|7530.1|1607
1719501900000|2024-06-27 15:25:00|7532.4|7531.4|7530.9|7529.9|7535.9|7534.9|7527.9|7526.9|1262
1719502200000|2024-06-27 15:30:00|7531.4|7529.4|7530.6|7528.6|7534.4|7532.4|7526.9|7524.9|2969
1719502500000|2024-06-27 15:35:00|7530.4|7528.4|7529.9|7527.9|7532.9|7530.9|7528.4|7526.4|1399
1719502800000|2024-06-27 15:40:00|7530.1|7528.1|7531.6|7529.6|7534.4|7532.4|7528.9|7526.9|465
1719503100000|2024-06-27 15:45:00|7531.9|7529.9|7534.6|7532.6|7535.9|7533.9|7530.4|7528.4|204
1719503400000|2024-06-27 15:50:00|7534.4|7532.4|7529.9|7527.9|7534.4|7532.4|7529.9|7527.9|160
1719503700000|2024-06-27 15:55:00|7529.6|7527.6|7534.9|7532.9|7535.9|7533.9|7529.4|7527.4|190
1719504000000|2024-06-27 16:00:00|7534.6|7532.6|7535.1|7533.1|7536.4|7534.4|7532.1|7530.1|106
1719504300000|2024-06-27 16:05:00|7535.4|7533.4|7535.9|7533.9|7537.1|7535.1|7534.6|7532.6|163
1719504600000|2024-06-27 16:10:00|7535.4|7533.4|7540.9|7538.9|7541.1|7539.1|7535.4|7533.4|135
1719504900000|2024-06-27 16:15:00|7540.6|7538.6|7537.4|7535.4|7540.6|7538.6|7536.6|7534.6|155
1719505200000|2024-06-27 16:20:00|7537.1|7535.1|7541.1|7539.1|7541.4|7539.4|7536.9|7534.9|153
1719505500000|2024-06-27 16:25:00|7540.9|7538.9|7543.6|7541.6|7544.1|7542.1|7539.6|7537.6|138
1719505800000|2024-06-27 16:30:00|7543.4|7541.4|7544.9|7542.9|7546.1|7544.1|7542.6|7540.6|96
1719506100000|2024-06-27 16:35:00|7545.1|7543.1|7540.6|7538.6|7546.1|7544.1|7540.1|7538.1|123
1719506400000|2024-06-27 16:40:00|7540.4|7538.4|7540.9|7538.9|7541.1|7539.1|7538.1|7536.1|112
1719506700000|2024-06-27 16:45:00|7540.6|7538.6|7539.1|7537.1|7541.9|7539.9|7538.6|7536.6|71
1719507000000|2024-06-27 16:50:00|7538.9|7536.9|7543.6|7541.6|7545.9|7543.9|7538.6|7536.6|116
1719507300000|2024-06-27 16:55:00|7543.9|7541.9|7540.6|7538.6|7545.1|7543.1|7540.4|7538.4|49
1719507600000|2024-06-27 17:00:00|7540.4|7538.4|7541.6|7539.6|7542.9|7540.9|7539.9|7537.9|24
1719507900000|2024-06-27 17:05:00|7541.4|7539.4|7540.6|7538.6|7542.6|7540.6|7539.9|7537.9|84
1719508200000|2024-06-27 17:10:00|7540.9|7538.9|7537.4|7535.4|7540.9|7538.9|7536.9|7534.9|66
1719508500000|2024-06-27 17:15:00|7536.9|7534.9|7535.4|7533.4|7537.4|7535.4|7535.1|7533.1|67
1719508800000|2024-06-27 17:20:00|7535.1|7533.1|7537.4|7535.4|7537.6|7535.6|7534.4|7532.4|45
1719509100000|2024-06-27 17:25:00|7537.6|7535.6|7539.4|7537.4|7540.1|7538.1|7537.4|7535.4|34
1719509400000|2024-06-27 17:30:00|7539.1|7537.1|7536.9|7534.9|7539.1|7537.1|7534.9|7532.9|30
1719509700000|2024-06-27 17:35:00|7537.1|7535.1|7537.9|7535.9|7538.1|7536.1|7536.6|7534.6|17
1719510000000|2024-06-27 17:40:00|7538.1|7536.1|7536.1|7534.1|7538.6|7536.6|7535.4|7533.4|43
1719510300000|2024-06-27 17:45:00|7535.9|7533.9|7535.4|7533.4|7536.9|7534.9|7534.9|7532.9|19
1719510600000|2024-06-27 17:50:00|7535.1|7533.1|7534.9|7532.9|7535.4|7533.4|7532.9|7530.9|50
1719510900000|2024-06-27 17:55:00|7535.1|7533.1|7533.4|7531.4|7535.4|7533.4|7533.1|7531.1|112
1719511200000|2024-06-27 18:00:00|7532.9|7530.9|7528.6|7526.6|7532.9|7530.9|7524.9|7522.9|105
1719511500000|2024-06-27 18:05:00|7528.4|7526.4|7528.4|7526.4|7529.6|7527.6|7526.6|7524.6|22
1719511800000|2024-06-27 18:10:00|7528.1|7526.1|7525.6|7523.6|7528.9|7526.9|7524.9|7522.9|19
1719512100000|2024-06-27 18:15:00|7525.9|7523.9|7525.6|7523.6|7526.9|7524.9|7522.9|7520.9|65
1719512400000|2024-06-27 18:20:00|7525.4|7523.4|7525.6|7523.6|7526.1|7524.1|7523.6|7521.6|43
1719512700000|2024-06-27 18:25:00|7525.4|7523.4|7524.1|7522.1|7525.9|7523.9|7523.4|7521.4|33
1719513000000|2024-06-27 18:30:00|7523.4|7521.4|7524.1|7522.1|7524.4|7522.4|7521.1|7519.1|51
1719513300000|2024-06-27 18:35:00|7523.9|7521.9|7522.4|7520.4|7524.4|7522.4|7521.6|7519.6|59
1719513600000|2024-06-27 18:40:00|7522.1|7520.1|7523.6|7521.6|7523.6|7521.6|7521.6|7519.6|64
1719513900000|2024-06-27 18:45:00|7523.4|7521.4|7527.6|7525.6|7527.6|7525.6|7523.4|7521.4|56
1719514200000|2024-06-27 18:50:00|7527.4|7525.4|7530.1|7528.1|7530.6|7528.6|7527.1|7525.1|83
1719514500000|2024-06-27 18:55:00|7529.9|7527.9|7529.6|7527.6|7531.1|7529.1|7527.1|7525.1|106
1719514800000|2024-06-27 19:00:00|7529.4|7527.4|7531.1|7529.1|7532.1|7530.1|7529.1|7527.1|43
1719515100000|2024-06-27 19:05:00|7530.9|7528.9|7529.6|7527.6|7531.1|7529.1|7528.9|7526.9|25
1719515400000|2024-06-27 19:10:00|7529.4|7527.4|7532.6|7530.6|7532.6|7530.6|7529.4|7527.4|76
1719515700000|2024-06-27 19:15:00|7532.9|7530.9|7532.1|7530.1|7533.9|7531.9|7531.4|7529.4|64
1719516000000|2024-06-27 19:20:00|7531.9|7529.9|7532.6|7530.6|7533.4|7531.4|7531.4|7529.4|123
1719516300000|2024-06-27 19:25:00|7532.9|7530.9|7533.6|7531.6|7534.4|7532.4|7532.6|7530.6|21
1719516600000|2024-06-27 19:30:00|7533.4|7531.4|7532.6|7530.6|7534.4|7532.4|7532.4|7530.4|48
1719516900000|2024-06-27 19:35:00|7532.9|7530.9|7533.6|7531.6|7534.1|7532.1|7531.6|7529.6|54
1719517200000|2024-06-27 19:40:00|7533.4|7531.4|7532.9|7530.9|7535.1|7533.1|7532.9|7530.9|28
1719517500000|2024-06-27 19:45:00|7533.1|7531.1|7532.1|7530.1|7535.4|7533.4|7531.9|7529.9|64
1719517800000|2024-06-27 19:50:00|7531.9|7529.9|7531.4|7529.4|7533.9|7531.9|7530.6|7528.6|251
1719518100000|2024-06-27 19:55:00|7531.1|7529.1|7537.6|7535.6|7540.4|7538.4|7531.1|7529.1|281
1719518400000|2024-06-27 20:00:00|7539.5|7535.5|7544.3|7540.3|7545.1|7541.1|7539.5|7535.5|0
1719518700000|2024-06-27 20:05:00|7544.2|7540.2|7545.4|7541.4|7547.5|7543.5|7541.7|7537.7|0
1719519000000|2024-06-27 20:10:00|7545.8|7541.8|7544|7540|7546.1|7542.1|7544|7540|0
1719519300000|2024-06-27 20:15:00|7544.4|7540.4|7544.1|7540.1|7545.5|7541.5|7543.5|7539.5|0
1719519600000|2024-06-27 20:20:00|7543.8|7539.8|7545.8|7541.8|7545.8|7541.8|7543.5|7539.5|0
1719519900000|2024-06-27 20:25:00|7545.6|7541.6|7545.2|7541.2|7546.2|7542.2|7545.2|7541.2|0
1719520200000|2024-06-27 20:30:00|7545.5|7541.5|7545.2|7541.2|7545.5|7541.5|7545.2|7541.2|0
1719520500000|2024-06-27 20:35:00|7545.3|7541.3|7545.2|7541.2|7545.5|7541.5|7544.4|7540.4|0
1719520800000|2024-06-27 20:40:00|7545.1|7541.1|7544.1|7540.1|7545.2|7541.2|7543.8|7539.8|0
1719521100000|2024-06-27 20:45:00|7544.4|7540.4|7544.8|7540.8|7545|7541|7543.9|7539.9|0
1719521400000|2024-06-27 20:50:00|7544.7|7540.7|7544.4|7540.4|7544.8|7540.8|7544.2|7540.2|0
1719521700000|2024-06-27 20:55:00|7544.1|7540.1|7544.4|7540.4|7545|7541|7543.8|7539.8|0
1719522000000|2024-06-27 21:00:00|7543.9|7539.9|7543.8|7539.8|7543.9|7539.9|7543.5|7539.5|0
1719522300000|2024-06-27 21:05:00|7543.6|7539.6|7546.5|7542.5|7549.6|7545.6|7543.6|7539.6|0
1719522600000|2024-06-27 21:10:00|7546.4|7542.4|7544.9|7540.9|7546.4|7542.4|7544.8|7540.8|0
1719522900000|2024-06-27 21:15:00|7544.7|7540.7|7548.3|7544.3|7550.1|7546.1|7544.6|7540.6|0
1719523200000|2024-06-27 21:20:00|7548.1|7544.1|7548|7544|7548.1|7544.1|7547|7543|0
1719523500000|2024-06-27 21:25:00|7547.9|7543.9|7547.1|7543.1|7547.9|7543.9|7546.9|7542.9|0
1719523800000|2024-06-27 21:30:00|7547.2|7543.2|7546.4|7542.4|7547.2|7543.2|7546.1|7542.1|0
1719524100000|2024-06-27 21:35:00|7546.1|7542.1|7546.1|7542.1|7546.1|7542.1|7546.1|7542.1|0
1719524400000|2024-06-27 21:40:00|7546.3|7542.3|7546.2|7542.2|7546.3|7542.3|7546|7542|0
1719524700000|2024-06-27 21:45:00|7546|7542|7546|7542|7546|7542|7545.6|7541.6|0
1719525000000|2024-06-27 21:50:00|7545.9|7541.9|7546|7542|7546.3|7542.3|7545.9|7541.9|0
1719525300000|2024-06-27 21:55:00|7546.1|7542.1|7546.4|7542.4|7546.4|7542.4|7546|7542|0
1719525600000|2024-06-27 22:00:00|7545.8|7541.8|7542.5|7538.5|7545.8|7541.8|7542.5|7538.5|0
1719525900000|2024-06-27 22:05:00|7542.7|7538.7|7543.4|7539.4|7543.6|7539.6|7542.1|7538.1|0
1719526200000|2024-06-27 22:10:00|7543.6|7539.6|7543.7|7539.7|7544.2|7540.2|7543.4|7539.4|0
1719526500000|2024-06-27 22:15:00|7543.2|7539.2|7543.5|7539.5|7543.5|7539.5|7543.2|7539.2|0
1719526800000|2024-06-27 22:20:00|7543.8|7539.8|7544.5|7540.5|7544.5|7540.5|7543.3|7539.3|0
1719527100000|2024-06-27 22:25:00|7544.7|7540.7|7546.2|7542.2|7546.4|7542.4|7544.5|7540.5|0
1719527400000|2024-06-27 22:30:00|7546.9|7542.9|7547.2|7543.2|7547.2|7543.2|7546.5|7542.5|0
1719527700000|2024-06-27 22:35:00|7547.3|7543.3|7547.2|7543.2|7547.9|7543.9|7546.9|7542.9|0
1719528000000|2024-06-27 22:40:00|7547.3|7543.3|7547.6|7543.6|7547.6|7543.6|7547.2|7543.2|0
1719528300000|2024-06-27 22:45:00|7547.5|7543.5|7548.1|7544.1|7548.5|7544.5|7547.5|7543.5|0
1719528600000|2024-06-27 22:50:00|7547.8|7543.8|7548.1|7544.1|7548.5|7544.5|7547.8|7543.8|0
1719528900000|2024-06-27 22:55:00|7547.8|7543.8|7547.2|7543.2|7547.8|7543.8|7547.2|7543.2|0
1719529200000|2024-06-27 23:00:00|7547.5|7543.5|7548.1|7544.1|7548.4|7544.4|7547.5|7543.5|0
1719529500000|2024-06-27 23:05:00|7547.8|7543.8|7548.6|7544.6|7548.9|7544.9|7547.8|7543.8|0
1719529800000|2024-06-27 23:10:00|7548.7|7544.7|7548.6|7544.6|7548.7|7544.7|7548.6|7544.6|0
1719530400000|2024-06-27 23:20:00|7548.3|7544.3|7549.2|7545.2|7549.2|7545.2|7548.3|7544.3|0
1719530700000|2024-06-27 23:25:00|7549.1|7545.1|7549.7|7545.7|7549.7|7545.7|7548.9|7544.9|0
1719531000000|2024-06-27 23:30:00|7549.5|7545.5|7550.6|7546.6|7550.6|7546.6|7549.5|7545.5|0
1719531300000|2024-06-27 23:35:00|7550.5|7546.5|7550.6|7546.6|7551.1|7547.1|7550.5|7546.5|0
1719531600000|2024-06-27 23:40:00|7550.5|7546.5|7550.6|7546.6|7550.9|7546.9|7550.3|7546.3|0
1719531900000|2024-06-27 23:45:00|7550.5|7546.5|7550.6|7546.6|7550.6|7546.6|7550|7546|0
1719532200000|2024-06-27 23:50:00|7550.8|7546.8|7550.9|7546.9|7550.9|7546.9|7550.6|7546.6|0
1719532500000|2024-06-27 23:55:00|7550.8|7546.8|7551.4|7547.4|7551.7|7547.7|7550.6|7546.6|0
1719532800000|2024-06-28 00:00:00|7553.7|7549.7|7554.9|7550.9|7556.3|7552.3|7552.3|7548.3|0
1719533100000|2024-06-28 00:05:00|7554.8|7550.8|7554.9|7550.9|7556|7552|7554.6|7550.6|0
1719533400000|2024-06-28 00:10:00|7555.1|7551.1|7554.9|7550.9|7556.3|7552.3|7554.9|7550.9|0
1719533700000|2024-06-28 00:15:00|7554.7|7550.7|7552.9|7549.9|7556.3|7552.3|7548.4|7545.4|0
1719534000000|2024-06-28 00:20:00|7551.4|7548.4|7551.4|7548.4|7552.9|7549.9|7549.9|7546.9|0
1719534300000|2024-06-28 00:25:00|7549.9|7546.9|7548.5|7545.5|7550|7547|7548.5|7545.5|0
1719534600000|2024-06-28 00:30:00|7548.4|7545.4|7547|7544|7548.5|7545.5|7547|7544|0
1719534900000|2024-06-28 00:35:00|7547.7|7544.7|7551.4|7548.4|7551.4|7548.4|7547.7|7544.7|0
1719535200000|2024-06-28 00:40:00|7552.9|7549.9|7546.9|7543.9|7552.9|7549.9|7546.9|7543.9|0
1719535800000|2024-06-28 00:50:00|7545.4|7542.4|7543.9|7540.9|7545.4|7542.4|7543.9|7540.9|0
1719536100000|2024-06-28 00:55:00|7545.4|7542.4|7542.4|7539.4|7545.4|7542.4|7542.4|7539.4|0
1719536400000|2024-06-28 01:00:00|7541.6|7538.6|7546.8|7543.8|7546.8|7543.8|7540.9|7537.9|0
1719536700000|2024-06-28 01:05:00|7546.9|7543.9|7543.9|7540.9|7546.9|7543.9|7543.9|7540.9|0
1719537000000|2024-06-28 01:10:00|7543.8|7540.8|7540.9|7537.9|7543.8|7540.8|7540.9|7537.9|0
1719537300000|2024-06-28 01:15:00|7539.4|7536.4|7539.4|7536.4|7539.4|7536.4|7539.4|7536.4|0
1719537600000|2024-06-28 01:20:00|7539.5|7536.5|7541|7538|7542.5|7539.5|7539.5|7536.5|0
1719537900000|2024-06-28 01:25:00|7542.5|7539.5|7541|7538|7542.5|7539.5|7541|7538|0
1719538200000|2024-06-28 01:30:00|7542.5|7539.5|7541|7538|7542.5|7539.5|7541|7538|0
1719538500000|2024-06-28 01:35:00|7541.1|7538.1|7549.2|7546.2|7549.2|7546.2|7541|7538|0
1719538800000|2024-06-28 01:40:00|7547.7|7544.7|7547.7|7544.7|7549.2|7546.2|7546.2|7543.2|0
1719539100000|2024-06-28 01:45:00|7547.6|7544.6|7547.6|7544.6|7547.6|7544.6|7546.1|7543.1|0
1719539400000|2024-06-28 01:50:00|7547.7|7544.7|7549.4|7546.4|7549.4|7546.4|7547.6|7544.6|0
1719539700000|2024-06-28 01:55:00|7550.9|7547.9|7549.4|7546.4|7550.9|7547.9|7549.4|7546.4|0
1719540000000|2024-06-28 02:00:00|7550.1|7547.1|7550.9|7547.9|7552.4|7549.4|7550.1|7547.1|0
1719540300000|2024-06-28 02:05:00|7552.4|7549.4|7552.4|7549.4|7552.4|7549.4|7550.9|7547.9|0
1719540600000|2024-06-28 02:10:00|7552.5|7549.5|7552.4|7549.4|7553.2|7550.2|7550.9|7547.9|0
1719540900000|2024-06-28 02:15:00|7551.7|7548.7|7552.4|7549.4|7554|7551|7550.9|7547.9|0
1719541200000|2024-06-28 02:20:00|7552.5|7549.5|7552.5|7549.5|7554|7551|7552.5|7549.5|0
1719541500000|2024-06-28 02:25:00|7552.4|7549.4|7552.5|7549.5|7552.5|7549.5|7552.4|7549.4|0
1719541800000|2024-06-28 02:30:00|7552.4|7549.4|7550.9|7547.9|7552.5|7549.5|7550.9|7547.9|0
1719542100000|2024-06-28 02:35:00|7549.4|7546.4|7549.4|7546.4|7550.9|7547.9|7547.9|7544.9|0
1719542400000|2024-06-28 02:40:00|7550.2|7547.2|7549.4|7546.4|7550.9|7547.9|7549.4|7546.4|0
1719542700000|2024-06-28 02:45:00|7550.9|7547.9|7550.9|7547.9|7550.9|7547.9|7549.4|7546.4|0
1719543000000|2024-06-28 02:50:00|7550.8|7547.8|7550.8|7547.8|7550.8|7547.8|7550.8|7547.8|0
1719544200000|2024-06-28 03:10:00|7550.7|7547.7|7550.8|7547.8|7550.8|7547.8|7550.7|7547.7|0
1719544500000|2024-06-28 03:15:00|7550.7|7547.7|7550.8|7547.8|7550.8|7547.8|7550.7|7547.7|0
1719545700000|2024-06-28 03:35:00|7550.9|7547.9|7550.8|7547.8|7550.9|7547.9|7550.8|7547.8|0
1719546000000|2024-06-28 03:40:00|7549.3|7546.3|7549.3|7546.3|7549.3|7546.3|7549.3|7546.3|0
1719546300000|2024-06-28 03:45:00|7549.4|7546.4|7552.4|7549.4|7552.4|7549.4|7549.4|7546.4|0
1719546600000|2024-06-28 03:50:00|7552.3|7549.3|7552.4|7549.4|7552.4|7549.4|7550.9|7547.9|0
1719546900000|2024-06-28 03:55:00|7552.3|7549.3|7552.4|7549.4|7552.4|7549.4|7552.3|7549.3|0
1719547200000|2024-06-28 04:00:00|7552.3|7549.3|7550.8|7547.8|7552.4|7549.4|7550.8|7547.8|0
1719547500000|2024-06-28 04:05:00|7549.3|7546.3|7549.3|7546.3|7549.3|7546.3|7549.3|7546.3|0
1719547800000|2024-06-28 04:10:00|7550.8|7547.8|7549.3|7546.3|7550.8|7547.8|7549.3|7546.3|0
1719548100000|2024-06-28 04:15:00|7549.2|7546.2|7549.1|7546.1|7549.2|7546.2|7549.1|7546.1|0
1719549300000|2024-06-28 04:35:00|7548.4|7545.4|7549.1|7546.1|7549.1|7546.1|7546.1|7543.1|0
1719549600000|2024-06-28 04:40:00|7547.6|7544.6|7549.1|7546.1|7549.1|7546.1|7546.1|7543.1|0
1719549900000|2024-06-28 04:45:00|7548.4|7545.4|7547.7|7544.7|7549.1|7546.1|7547.6|7544.6|0
1719550200000|2024-06-28 04:50:00|7547.6|7544.6|7547.6|7544.6|7547.6|7544.6|7546.9|7543.9|0
1719550500000|2024-06-28 04:55:00|7546.1|7543.1|7547.7|7544.7|7547.7|7544.7|7546.1|7543.1|0
1719550800000|2024-06-28 05:00:00|7547.6|7544.6|7546.1|7543.1|7547.6|7544.6|7546.1|7543.1|0
1719551100000|2024-06-28 05:05:00|7546.3|7543.3|7546.3|7543.3|7546.3|7543.3|7546.3|7543.3|0
1719551400000|2024-06-28 05:10:00|7544.8|7541.8|7546.3|7543.3|7546.3|7543.3|7544.8|7541.8|0
1719551700000|2024-06-28 05:15:00|7544.8|7541.8|7544.8|7541.8|7546.3|7543.3|7544.8|7541.8|0
1719552000000|2024-06-28 05:20:00|7543.3|7540.3|7544.7|7541.7|7546.1|7543.1|7543.2|7540.2|0
1719552300000|2024-06-28 05:25:00|7544.6|7541.6|7544.6|7541.6|7546.1|7543.1|7544.6|7541.6|0
1719552600000|2024-06-28 05:30:00|7546.1|7543.1|7543|7540|7547.6|7544.6|7543|7540|0
1719552900000|2024-06-28 05:35:00|7544.5|7541.5|7544.2|7541.2|7544.5|7541.5|7543|7540|0
1719553200000|2024-06-28 05:40:00|7542.7|7539.7|7542.6|7539.6|7544|7541|7542.6|7539.6|0
1719553500000|2024-06-28 05:45:00|7544|7541|7539.6|7536.6|7544|7541|7539.6|7536.6|0
1719553800000|2024-06-28 05:50:00|7541|7538|7542.5|7539.5|7544|7541|7539.6|7536.6|0
1719554100000|2024-06-28 05:55:00|7542.6|7539.6|7544|7541|7545.5|7542.5|7542.6|7539.6|0
1719554400000|2024-06-28 06:00:00|7545.5|7542.5|7556.4|7554.4|7556.9|7554.9|7543.2|7541.2|272
1719554700000|2024-06-28 06:05:00|7556.2|7554.2|7557.7|7555.7|7559.9|7557.9|7555.2|7553.2|145
1719555000000|2024-06-28 06:10:00|7557.4|7555.4|7562.9|7560.9|7562.9|7560.9|7556.9|7554.9|126
1719555300000|2024-06-28 06:15:00|7563.2|7561.2|7564.7|7562.7|7566.4|7564.4|7561.7|7559.7|100
1719555600000|2024-06-28 06:20:00|7564.9|7562.9|7566.9|7564.9|7569.9|7567.9|7564.4|7562.4|145
1719555900000|2024-06-28 06:25:00|7567.2|7565.2|7562.9|7560.9|7567.9|7565.9|7562.7|7560.7|86
1719556200000|2024-06-28 06:30:00|7562.7|7560.7|7561.4|7559.4|7563.9|7561.9|7560.4|7558.4|77
1719556500000|2024-06-28 06:35:00|7561.2|7559.2|7565.9|7563.9|7567.9|7565.9|7561.2|7559.2|101
1719556800000|2024-06-28 06:40:00|7565.7|7563.7|7563.9|7561.9|7565.9|7563.9|7563.4|7561.4|51
1719557100000|2024-06-28 06:45:00|7564.2|7562.2|7567.4|7565.4|7568.9|7566.9|7560.7|7558.7|129
1719557400000|2024-06-28 06:50:00|7566.9|7564.9|7569.4|7567.4|7571.2|7569.2|7566.7|7564.7|70
1719557700000|2024-06-28 06:55:00|7569.2|7567.2|7549.4|7547.4|7569.7|7567.7|7549.4|7547.4|487
1719558000000|2024-06-28 07:00:00|7548.9|7547.9|7521.7|7520.7|7553.4|7552.4|7521.2|7520.2|1743
1719558300000|2024-06-28 07:05:00|7521.4|7520.4|7532.4|7531.4|7532.4|7531.4|7518.9|7517.9|1384
1719558600000|2024-06-28 07:10:00|7532.7|7531.7|7517.9|7516.9|7536.7|7535.7|7517.9|7516.9|784
1719558900000|2024-06-28 07:15:00|7518.2|7517.2|7502.9|7501.9|7519.4|7518.4|7501.4|7500.4|776
1719559200000|2024-06-28 07:20:00|7502.7|7501.7|7497.4|7496.4|7503.7|7502.7|7496.4|7495.4|822
1719559500000|2024-06-28 07:25:00|7497.2|7496.2|7504.4|7503.4|7507.2|7506.2|7497.2|7496.2|915
1719559800000|2024-06-28 07:30:00|7504.7|7503.7|7497.9|7496.9|7505.7|7504.7|7497.4|7496.4|633
1719560100000|2024-06-28 07:35:00|7498.2|7497.2|7481.7|7480.7|7500.2|7499.2|7480.9|7479.9|645
1719560400000|2024-06-28 07:40:00|7481.4|7480.4|7489|7488|7495|7494|7480.4|7479.4|489
1719560700000|2024-06-28 07:45:00|7488.8|7487.8|7488.3|7487.3|7494.8|7493.8|7487.8|7486.8|774
1719561000000|2024-06-28 07:50:00|7488.6|7487.6|7493.6|7492.6|7498.6|7497.6|7488.3|7487.3|546
1719561300000|2024-06-28 07:55:00|7494.1|7493.1|7493.3|7492.3|7501.3|7500.3|7493.3|7492.3|551
1719561600000|2024-06-28 08:00:00|7493.1|7492.1|7486.8|7485.8|7495.1|7494.1|7484.8|7483.8|437
1719561900000|2024-06-28 08:05:00|7486.6|7485.6|7476.8|7475.8|7487.1|7486.1|7474.8|7473.8|638
1719562200000|2024-06-28 08:10:00|7476.6|7475.6|7485.1|7484.1|7486.1|7485.1|7473.8|7472.8|485
1719562500000|2024-06-28 08:15:00|7485.3|7484.3|7490.3|7489.3|7492.3|7491.3|7483.1|7482.1|289
1719562800000|2024-06-28 08:20:00|7490.6|7489.6|7491.8|7490.8|7492.3|7491.3|7487.1|7486.1|277
1719563100000|2024-06-28 08:25:00|7491.6|7490.6|7501.6|7500.6|7503.3|7502.3|7489.1|7488.1|379
1719563400000|2024-06-28 08:30:00|7501.8|7500.8|7500.1|7499.1|7507.1|7506.1|7498.8|7497.8|366
1719563700000|2024-06-28 08:35:00|7500.3|7499.3|7503.3|7502.3|7504.3|7503.3|7497.1|7496.1|353
1719564000000|2024-06-28 08:40:00|7503.1|7502.1|7501.8|7500.8|7512.1|7511.1|7501.8|7500.8|463
1719564300000|2024-06-28 08:45:00|7502.1|7501.1|7503.8|7502.8|7505.8|7504.8|7498.3|7497.3|418
1719564600000|2024-06-28 08:50:00|7504.1|7503.1|7504.8|7503.8|7509.3|7508.3|7504.1|7503.1|302
1719564900000|2024-06-28 08:55:00|7505.1|7504.1|7498.6|7497.6|7506.1|7505.1|7497.3|7496.3|363
1719565200000|2024-06-28 09:00:00|7498.8|7497.8|7494.8|7493.8|7502.6|7501.6|7494.8|7493.8|391
1719565500000|2024-06-28 09:05:00|7494.6|7493.6|7486.8|7485.8|7496.1|7495.1|7482.6|7481.6|365
1719565800000|2024-06-28 09:10:00|7486.6|7485.6|7495.6|7494.6|7496.1|7495.1|7484.6|7483.6|282
1719566100000|2024-06-28 09:15:00|7495.8|7494.8|7504.8|7503.8|7505.3|7504.3|7495.8|7494.8|355
1719566400000|2024-06-28 09:20:00|7505.1|7504.1|7502.8|7501.8|7509.3|7508.3|7500.1|7499.1|261
1719566700000|2024-06-28 09:25:00|7503.1|7502.1|7506.6|7505.6|7509.3|7508.3|7500.8|7499.8|218
1719567000000|2024-06-28 09:30:00|7506.3|7505.3|7504.6|7503.6|7509.8|7508.8|7504.1|7503.1|345
1719567300000|2024-06-28 09:35:00|7504.8|7503.8|7501.3|7500.3|7511.8|7510.8|7500.6|7499.6|1293
1719567600000|2024-06-28 09:40:00|7501.6|7500.6|7506.6|7505.6|7509.6|7508.6|7501.6|7500.6|448
1719567900000|2024-06-28 09:45:00|7506.8|7505.8|7509.8|7508.8|7512.6|7511.6|7506.6|7505.6|220
1719568200000|2024-06-28 09:50:00|7510.1|7509.1|7502.3|7501.3|7511.3|7510.3|7501.1|7500.1|312
1719568500000|2024-06-28 09:55:00|7502.6|7501.6|7501.3|7500.3|7506.8|7505.8|7500.3|7499.3|268
1719568800000|2024-06-28 10:00:00|7501.6|7500.6|7505.6|7504.6|7509.8|7508.8|7501.3|7500.3|270
1719569100000|2024-06-28 10:05:00|7505.8|7504.8|7511.8|7510.8|7512.1|7511.1|7504.8|7503.8|260
1719569400000|2024-06-28 10:10:00|7512.1|7511.1|7505.3|7504.3|7512.6|7511.6|7505.3|7504.3|240
1719569700000|2024-06-28 10:15:00|7505.6|7504.6|7501.3|7500.3|7506.8|7505.8|7500.6|7499.6|164
1719570000000|2024-06-28 10:20:00|7501.6|7500.6|7503.3|7502.3|7505.3|7504.3|7501.1|7500.1|185
1719570300000|2024-06-28 10:25:00|7503.6|7502.6|7508.6|7507.6|7511.6|7510.6|7501.6|7500.6|330
1719570600000|2024-06-28 10:30:00|7508.8|7507.8|7503.8|7502.8|7510.6|7509.6|7503.6|7502.6|183
1719570900000|2024-06-28 10:35:00|7504.3|7503.3|7511.8|7510.8|7514.1|7513.1|7504.3|7503.3|186
1719571200000|2024-06-28 10:40:00|7512.1|7511.1|7510.3|7509.3|7514.1|7513.1|7510.1|7509.1|188
1719571500000|2024-06-28 10:45:00|7510.1|7509.1|7511.3|7510.3|7513.3|7512.3|7508.6|7507.6|152
1719571800000|2024-06-28 10:50:00|7511.6|7510.6|7514.8|7513.8|7515.6|7514.6|7511.1|7510.1|175
1719572100000|2024-06-28 10:55:00|7515.1|7514.1|7516.6|7515.6|7517.1|7516.1|7513.3|7512.3|186
1719572400000|2024-06-28 11:00:00|7513.1|7512.1|7513.3|7512.3|7515.1|7514.1|7511.3|7510.3|293
1719572700000|2024-06-28 11:05:00|7513.6|7512.6|7508.8|7507.8|7514.6|7513.6|7505.3|7504.3|228
1719573000000|2024-06-28 11:10:00|7509.1|7508.1|7503.6|7502.6|7509.8|7508.8|7503.3|7502.3|141
1719573300000|2024-06-28 11:15:00|7504.1|7503.1|7499.6|7498.6|7505.3|7504.3|7498.3|7497.3|232
1719573600000|2024-06-28 11:20:00|7499.8|7498.8|7493.6|7492.6|7500.3|7499.3|7489.6|7488.6|306
1719573900000|2024-06-28 11:25:00|7493.8|7492.8|7490.6|7489.6|7493.8|7492.8|7487.6|7486.6|347
1719574200000|2024-06-28 11:30:00|7490.8|7489.8|7485.3|7484.3|7491.1|7490.1|7483.3|7482.3|399
1719574500000|2024-06-28 11:35:00|7485.1|7484.1|7476.8|7475.8|7485.8|7484.8|7474.1|7473.1|882
1719574800000|2024-06-28 11:40:00|7476.5|7475.5|7477.8|7476.8|7479.8|7478.8|7472.8|7471.8|835
1719575100000|2024-06-28 11:45:00|7478.3|7477.3|7481.3|7480.3|7481.8|7480.8|7476.3|7475.3|348
1719575400000|2024-06-28 11:50:00|7481|7480|7484.3|7483.3|7486.3|7485.3|7477.5|7476.5|352
1719575700000|2024-06-28 11:55:00|7484|7483|7488.3|7487.3|7488.3|7487.3|7481.8|7480.8|214
1719576000000|2024-06-28 12:00:00|7488|7487|7493|7492|7493.8|7492.8|7488|7487|238
1719576300000|2024-06-28 12:05:00|7492.8|7491.8|7491.5|7490.5|7494|7493|7489|7488|272
1719576600000|2024-06-28 12:10:00|7491.8|7490.8|7484.5|7483.5|7492|7491|7483.3|7482.3|2722
1719576900000|2024-06-28 12:15:00|7484.8|7483.8|7481.8|7480.8|7487.3|7486.3|7481.3|7480.3|246
1719577200000|2024-06-28 12:20:00|7482.3|7481.3|7470|7469|7482.8|7481.8|7468.5|7467.5|825
1719577500000|2024-06-28 12:25:00|7469.8|7468.8|7476|7475|7479|7478|7469.3|7468.3|472
1719577800000|2024-06-28 12:30:00|7475.8|7474.8|7470|7469|7486.5|7485.5|7464.8|7463.8|1035
1719578100000|2024-06-28 12:35:00|7470.3|7469.3|7477|7476|7479.3|7478.3|7465.3|7464.3|810
1719578400000|2024-06-28 12:40:00|7477.3|7476.3|7474.5|7473.5|7477.3|7476.3|7465.3|7464.3|545
1719578700000|2024-06-28 12:45:00|7474.8|7473.8|7466.8|7465.8|7479|7478|7466.8|7465.8|501
1719579000000|2024-06-28 12:50:00|7467|7466|7469|7468|7469.3|7468.3|7461|7460|556
1719579300000|2024-06-28 12:55:00|7469.3|7468.3|7475.3|7474.3|7477.5|7476.5|7468.3|7467.3|497
1719579600000|2024-06-28 13:00:00|7475.5|7474.5|7479|7478|7479.5|7478.5|7472.5|7471.5|358
1719579900000|2024-06-28 13:05:00|7478.8|7477.8|7483|7482|7485.5|7484.5|7475.3|7474.3|486
1719580200000|2024-06-28 13:10:00|7483.3|7482.3|7481|7480|7485.5|7484.5|7479.3|7478.3|358
1719580500000|2024-06-28 13:15:00|7481.3|7480.3|7481|7480|7483|7482|7476.5|7475.5|218
1719580800000|2024-06-28 13:20:00|7480.8|7479.8|7472|7471|7480.8|7479.8|7470.5|7469.5|522
1719581100000|2024-06-28 13:25:00|7471.8|7470.8|7470.5|7469.5|7475.5|7474.5|7469.3|7468.3|873
1719581400000|2024-06-28 13:30:00|7472.3|7471.3|7480.8|7479.8|7481|7480|7469|7468|751
1719581700000|2024-06-28 13:35:00|7481.3|7480.3|7480.3|7479.3|7483.3|7482.3|7476.3|7475.3|329
1719582000000|2024-06-28 13:40:00|7480.5|7479.5|7476|7475|7486.3|7485.3|7475.5|7474.5|354
1719582300000|2024-06-28 13:45:00|7476.3|7475.3|7470.5|7469.5|7480.5|7479.5|7467|7466|385
1719582600000|2024-06-28 13:50:00|7470.3|7469.3|7475|7474|7476.5|7475.5|7469.3|7468.3|408
1719582900000|2024-06-28 13:55:00|7474.8|7473.8|7477|7476|7478.5|7477.5|7471.5|7470.5|515
1719583200000|2024-06-28 14:00:00|7477.3|7476.3|7471.3|7470.3|7480|7479|7470.3|7469.3|539
1719583500000|2024-06-28 14:05:00|7471.5|7470.5|7491|7490|7491.5|7490.5|7471.5|7470.5|844
1719583800000|2024-06-28 14:10:00|7490.4|7489.4|7493.4|7492.4|7497.4|7496.4|7489.9|7488.9|961
1719584100000|2024-06-28 14:15:00|7494.2|7493.2|7492.9|7491.9|7496.2|7495.2|7488.7|7487.7|937
1719584400000|2024-06-28 14:20:00|7492.7|7491.7|7491.9|7490.9|7497.7|7496.7|7488.4|7487.4|754
1719584700000|2024-06-28 14:25:00|7492.2|7491.2|7493.2|7492.2|7497.2|7496.2|7491.2|7490.2|331
1719585000000|2024-06-28 14:30:00|7493.4|7492.4|7493.7|7492.7|7496.4|7495.4|7489.2|7488.2|404
1719585300000|2024-06-28 14:35:00|7493.9|7492.9|7491.7|7490.7|7496.4|7495.4|7491.2|7490.2|463
1719585600000|2024-06-28 14:40:00|7491.2|7490.2|7486.7|7485.7|7492.4|7491.4|7483.7|7482.7|498
1719585900000|2024-06-28 14:45:00|7486.4|7485.4|7489.4|7488.4|7491.7|7490.7|7484.7|7483.7|575
1719586200000|2024-06-28 14:50:00|7489.2|7488.2|7481.2|7480.2|7490.2|7489.2|7479.2|7478.2|537
1719586500000|2024-06-28 14:55:00|7480.9|7479.9|7481.4|7480.4|7485.2|7484.2|7477.9|7476.9|617
1719586800000|2024-06-28 15:00:00|7480.9|7479.9|7464.7|7463.7|7480.9|7479.9|7464.4|7463.4|1091
1719587100000|2024-06-28 15:05:00|7464.9|7463.9|7457.9|7456.9|7468.2|7467.2|7456.4|7455.4|776
1719587400000|2024-06-28 15:10:00|7457.4|7456.4|7458.9|7457.9|7462.4|7461.4|7455.9|7454.9|967
1719587700000|2024-06-28 15:15:00|7458.4|7457.4|7466.4|7465.4|7467.4|7466.4|7458.4|7457.4|650
1719588000000|2024-06-28 15:20:00|7466.7|7465.7|7469.2|7468.2|7471.2|7470.2|7466.2|7465.2|955
1719588300000|2024-06-28 15:25:00|7468.9|7467.9|7468.9|7467.9|7469.2|7468.2|7463.7|7462.7|1753
1719588600000|2024-06-28 15:30:00|7466.3|7464.3|7473.5|7471.5|7473.5|7471.5|7464.8|7462.8|4478
1719588900000|2024-06-28 15:35:00|7472.8|7470.8|7498.5|7496.5|7498.5|7496.5|7472.8|7470.8|3061
1719589200000|2024-06-28 15:40:00|7498.8|7496.8|7490.5|7488.5|7499.8|7497.8|7489.8|7487.8|1023
1719589500000|2024-06-28 15:45:00|7490.8|7488.8|7490.5|7488.5|7493.3|7491.3|7489.3|7487.3|293
1719589800000|2024-06-28 15:50:00|7490.8|7488.8|7491|7489|7493.5|7491.5|7488.3|7486.3|531
1719590100000|2024-06-28 15:55:00|7491.3|7489.3|7494.5|7492.5|7495|7493|7489.5|7487.5|226
1719590400000|2024-06-28 16:00:00|7494.3|7492.3|7492|7490|7496.3|7494.3|7491|7489|156
1719590700000|2024-06-28 16:05:00|7491.8|7489.8|7488.8|7486.8|7493.5|7491.5|7486|7484|134
1719591000000|2024-06-28 16:10:00|7488.5|7486.5|7490.5|7488.5|7491.3|7489.3|7487.5|7485.5|267
1719591300000|2024-06-28 16:15:00|7490.8|7488.8|7486.5|7484.5|7491|7489|7484.5|7482.5|454
1719591600000|2024-06-28 16:20:00|7485.8|7483.8|7492|7490|7494.3|7492.3|7485.8|7483.8|187
1719591900000|2024-06-28 16:25:00|7491.8|7489.8|7496|7494|7496|7494|7491|7489|134
1719592200000|2024-06-28 16:30:00|7495.8|7493.8|7492.3|7490.3|7496.5|7494.5|7488.5|7486.5|55
1719592500000|2024-06-28 16:35:00|7492|7490|7485|7483|7492|7490|7485|7483|104
1719592800000|2024-06-28 16:40:00|7484.8|7482.8|7487.5|7485.5|7488|7486|7481.3|7479.3|148
1719593100000|2024-06-28 16:45:00|7487.3|7485.3|7485.8|7483.8|7488|7486|7484.5|7482.5|69
1719593400000|2024-06-28 16:50:00|7486|7484|7490.3|7488.3|7490.3|7488.3|7485.8|7483.8|83
1719593700000|2024-06-28 16:55:00|7490|7488|7487|7485|7491.5|7489.5|7486.3|7484.3|388
1719594000000|2024-06-28 17:00:00|7486.8|7484.8|7488.3|7486.3|7490.3|7488.3|7485.3|7483.3|88
1719594300000|2024-06-28 17:05:00|7488|7486|7492.8|7490.8|7494.3|7492.3|7488|7486|94
1719594600000|2024-06-28 17:10:00|7492.5|7490.5|7484.8|7482.8|7492.8|7490.8|7484.3|7482.3|417
1719594900000|2024-06-28 17:15:00|7484.3|7482.3|7483.3|7481.3|7485.5|7483.5|7482.3|7480.3|207
1719595200000|2024-06-28 17:20:00|7483|7481|7486|7484|7487|7485|7482.3|7480.3|98
1719595500000|2024-06-28 17:25:00|7486.3|7484.3|7484.5|7482.5|7488|7486|7484.5|7482.5|43
1719595800000|2024-06-28 17:30:00|7484.8|7482.8|7480.5|7478.5|7485|7483|7479.5|7477.5|180
1719596100000|2024-06-28 17:35:00|7480.3|7478.3|7484|7482|7484.3|7482.3|7479.8|7477.8|48
1719596400000|2024-06-28 17:40:00|7483.8|7481.8|7480.5|7478.5|7484|7482|7480.5|7478.5|59
1719596700000|2024-06-28 17:45:00|7480.8|7478.8|7483.5|7481.5|7483.5|7481.5|7480.5|7478.5|22
1719597000000|2024-06-28 17:50:00|7483.8|7481.8|7481.5|7479.5|7484.5|7482.5|7481.5|7479.5|20
1719597300000|2024-06-28 17:55:00|7481.3|7479.3|7484.5|7482.5|7484.5|7482.5|7480.5|7478.5|21
1719597600000|2024-06-28 18:00:00|7483.5|7481.5|7485.5|7483.5|7485.5|7483.5|7481.5|7479.5|18
1719597900000|2024-06-28 18:05:00|7485.3|7483.3|7488|7486|7488|7486|7483|7481|42
1719598200000|2024-06-28 18:10:00|7488.3|7486.3|7490|7488|7490|7488|7486.8|7484.8|117
1719598500000|2024-06-28 18:15:00|7489.8|7487.8|7489|7487|7492.5|7490.5|7489|7487|84
1719598800000|2024-06-28 18:20:00|7488.8|7486.8|7485|7483|7488.8|7486.8|7478.5|7476.5|72
1719599100000|2024-06-28 18:25:00|7485.3|7483.3|7482.5|7480.5|7488.3|7486.3|7482.3|7480.3|116
1719599400000|2024-06-28 18:30:00|7482.3|7480.3|7483|7481|7483.3|7481.3|7481|7479|46
1719599700000|2024-06-28 18:35:00|7482.8|7480.8|7482.5|7480.5|7485|7483|7482.5|7480.5|28
1719600000000|2024-06-28 18:40:00|7482.3|7480.3|7481|7479|7484.5|7482.5|7480.8|7478.8|43
1719600300000|2024-06-28 18:45:00|7480.8|7478.8|7479.5|7477.5|7481.5|7479.5|7479.3|7477.3|17
1719600600000|2024-06-28 18:50:00|7479.8|7477.8|7483.5|7481.5|7484.8|7482.8|7479.3|7477.3|68
1719600900000|2024-06-28 18:55:00|7483.3|7481.3|7483.5|7481.5|7484|7482|7481.5|7479.5|28
1719601200000|2024-06-28 19:00:00|7482.8|7480.8|7479|7477|7482.8|7480.8|7478.5|7476.5|91
1719601500000|2024-06-28 19:05:00|7478.8|7476.8|7478.5|7476.5|7479|7477|7475|7473|70
1719601800000|2024-06-28 19:10:00|7478.3|7476.3|7477.3|7475.3|7478.5|7476.5|7476.5|7474.5|166
1719602100000|2024-06-28 19:15:00|7477|7475|7477|7475|7478|7476|7476|7474|41
1719602400000|2024-06-28 19:20:00|7476.8|7474.8|7477.5|7475.5|7477.8|7475.8|7475|7473|76
1719602700000|2024-06-28 19:25:00|7477.3|7475.3|7479.5|7477.5|7479.5|7477.5|7475.8|7473.8|185
1719603000000|2024-06-28 19:30:00|7479.3|7477.3|7474.3|7472.3|7482|7480|7469.5|7467.5|258
1719603300000|2024-06-28 19:35:00|7474.5|7472.5|7482.5|7480.5|7483.3|7481.3|7474|7472|80
1719603600000|2024-06-28 19:40:00|7481.8|7479.8|7485|7483|7488.5|7486.5|7480.8|7478.8|111
1719603900000|2024-06-28 19:45:00|7485.3|7483.3|7488.8|7486.8|7492|7490|7484|7482|139
1719604200000|2024-06-28 19:50:00|7488.5|7486.5|7492.5|7490.5|7494.3|7492.3|7487|7485|142
1719604500000|2024-06-28 19:55:00|7492.8|7490.8|7498.5|7496.5|7498.5|7496.5|7490.8|7488.8|301
1719604800000|2024-06-28 20:00:00|7499.4|7495.4|7503.4|7499.4|7508.8|7504.8|7499.4|7495.4|0
1719605100000|2024-06-28 20:05:00|7503.7|7499.7|7510.4|7506.4|7510.8|7506.8|7503.1|7499.1|0
1719605400000|2024-06-28 20:10:00|7510.5|7506.5|7508.3|7504.3|7511.5|7507.5|7507.3|7503.3|0
1719605700000|2024-06-28 20:15:00|7509.1|7505.1|7508.6|7504.6|7510.8|7506.8|7507.6|7503.6|0
1719606000000|2024-06-28 20:20:00|7508.9|7504.9|7505.8|7501.8|7509.2|7505.2|7505.7|7501.7|0
1719606300000|2024-06-28 20:25:00|7505.7|7501.7|7502.5|7498.5|7506|7502|7501.8|7497.8|0
1719606600000|2024-06-28 20:30:00|7502.8|7498.8|7500.1|7496.1|7503|7499|7499.8|7495.8|0
1719606900000|2024-06-28 20:35:00|7500.2|7496.2|7499.5|7495.5|7500.5|7496.5|7499|7495|0
1719607200000|2024-06-28 20:40:00|7499.3|7495.3|7502.2|7498.2|7502.2|7498.2|7498.1|7494.1|0
1719607500000|2024-06-28 20:45:00|7501.6|7497.6|7501.6|7497.6|7501.9|7497.9|7500.8|7496.8|0
1719607800000|2024-06-28 20:50:00|7501.9|7497.9|7500.7|7496.7|7501.9|7497.9|7500.7|7496.7|0
1719608100000|2024-06-28 20:55:00|7501.1|7497.1|7499.3|7495.3|7501.1|7497.1|7498.7|7494.7|0
1719608400000|2024-06-28 21:00:00|7499.2|7495.2|7499.2|7495.2|7499.2|7495.2|7499.2|7495.2|0
1719784800000|2024-06-30 22:00:00|7549.4|7545.4|7537.2|7533.2|7550.7|7546.7|7536.4|7532.4|0
1719785100000|2024-06-30 22:05:00|7537.1|7533.1|7528.8|7524.8|7537.8|7533.8|7527.4|7523.4|0
1719785400000|2024-06-30 22:10:00|7529.1|7525.1|7530.1|7526.1|7530.6|7526.6|7528.2|7524.2|0
1719785700000|2024-06-30 22:15:00|7530.2|7526.2|7533.2|7529.2|7534.3|7530.3|7530.1|7526.1|0
1719786000000|2024-06-30 22:20:00|7532.9|7528.9|7531|7527|7535.1|7531.1|7530.3|7526.3|0
1719786300000|2024-06-30 22:25:00|7531.1|7527.1|7540.9|7536.9|7541.3|7537.3|7531|7527|0
1719786600000|2024-06-30 22:30:00|7532.4|7528.4|7532.8|7528.8|7533.4|7529.4|7531|7527|0
1719786900000|2024-06-30 22:35:00|7533|7529|7531|7527|7533.1|7529.1|7531|7527|0
1719787200000|2024-06-30 22:40:00|7531.3|7527.3|7527.3|7523.3|7531.4|7527.4|7526|7522|0
1719787500000|2024-06-30 22:45:00|7527.6|7523.6|7525.3|7521.3|7527.6|7523.6|7525.3|7521.3|0
1719787800000|2024-06-30 22:50:00|7525.4|7521.4|7526.2|7522.2|7527|7523|7525.3|7521.3|0
1719788100000|2024-06-30 22:55:00|7526.1|7522.1|7525.6|7521.6|7526.5|7522.5|7525.6|7521.6|0
1719788400000|2024-06-30 23:00:00|7530.3|7526.3|7526.6|7522.6|7530.3|7526.3|7525.7|7521.7|0
1719788700000|2024-06-30 23:05:00|7526.8|7522.8|7528.5|7524.5|7528.5|7524.5|7526|7522|0
1719789000000|2024-06-30 23:10:00|7528.2|7524.2|7522.1|7518.1|7528.2|7524.2|7519.3|7515.3|0
1719789300000|2024-06-30 23:15:00|7521.9|7517.9|7516.2|7512.2|7522.4|7518.4|7515.4|7511.4|0
1719789600000|2024-06-30 23:20:00|7515.9|7511.9|7521.1|7517.1|7521.1|7517.1|7515.9|7511.9|0
1719789900000|2024-06-30 23:25:00|7521.4|7517.4|7523|7519|7524.4|7520.4|7519.9|7515.9|0
1719790200000|2024-06-30 23:30:00|7521.4|7517.4|7521.2|7517.2|7521.5|7517.5|7520.2|7516.2|0
1719790500000|2024-06-30 23:35:00|7521.5|7517.5|7522|7518|7522.3|7518.3|7520.9|7516.9|0
1719790800000|2024-06-30 23:40:00|7521.5|7517.5|7521.7|7517.7|7522.3|7518.3|7521.5|7517.5|0
1719791100000|2024-06-30 23:45:00|7522|7518|7521.4|7517.4|7522|7518|7520.6|7516.6|0
1719791400000|2024-06-30 23:50:00|7521.2|7517.2|7517.1|7513.1|7521.5|7517.5|7517.1|7513.1|0
1719791700000|2024-06-30 23:55:00|7517|7513|7518.4|7514.4|7518.6|7514.6|7516.5|7512.5|0
1719792000000|2024-07-01 00:00:00|7518.6|7514.6|7510.4|7506.4|7519|7515|7500.2|7496.2|0
1719792300000|2024-07-01 00:05:00|7510.2|7506.2|7512.5|7508.5|7512.5|7508.5|7510.1|7506.1|0
1719792600000|2024-07-01 00:10:00|7512.2|7508.2|7516.9|7512.9|7517.5|7513.5|7512.1|7508.1|0
1719792900000|2024-07-01 00:15:00|7523.2|7519.2|7565.2|7561.2|7566.6|7562.6|7523.2|7519.2|0
1719793200000|2024-07-01 00:20:00|7565.1|7561.1|7562.2|7558.2|7574.2|7570.2|7562.2|7558.2|0
1719793500000|2024-07-01 00:25:00|7562.1|7558.1|7568.2|7564.2|7572.5|7568.5|7562.1|7558.1|0
1719793800000|2024-07-01 00:30:00|7566.8|7562.8|7571.4|7567.4|7573.6|7569.6|7565.2|7561.2|0
1719794100000|2024-07-01 00:35:00|7571.5|7567.5|7571.1|7567.1|7571.5|7567.5|7564.7|7560.7|0
1719794400000|2024-07-01 00:40:00|7570.4|7566.4|7569.4|7565.4|7571.1|7567.1|7567.3|7563.3|0
1719794700000|2024-07-01 00:45:00|7567.9|7563.9|7560.7|7556.7|7568.2|7564.2|7557.7|7553.7|0
1719795000000|2024-07-01 00:50:00|7559.2|7555.2|7557.3|7553.3|7559.2|7555.2|7555.5|7551.5|0
1719795300000|2024-07-01 00:55:00|7555.9|7551.9|7559.9|7555.9|7559.9|7555.9|7554.4|7550.4|0
1719795600000|2024-07-01 01:00:00|7559.8|7555.8|7561.6|7557.6|7561.6|7557.6|7558.3|7554.3|0
1719795900000|2024-07-01 01:05:00|7561.7|7557.7|7561.9|7557.9|7563.4|7559.4|7561.7|7557.7|0
1719796200000|2024-07-01 01:10:00|7562.7|7558.7|7561.7|7557.7|7563.2|7559.2|7561.7|7557.7|0
1719796500000|2024-07-01 01:15:00|7560.3|7556.3|7558.4|7554.4|7561.7|7557.7|7554.4|7550.4|0
1719796800000|2024-07-01 01:20:00|7558.5|7554.5|7561.4|7557.4|7561.4|7557.4|7556.9|7552.9|0
1719797100000|2024-07-01 01:25:00|7560.7|7556.7|7559.9|7555.9|7562.9|7558.9|7558.4|7554.4|0
1719797400000|2024-07-01 01:30:00|7560|7556|7559.2|7555.2|7561.5|7557.5|7558.5|7554.5|0
1719797700000|2024-07-01 01:35:00|7558.5|7554.5|7560.5|7556.5|7561.4|7557.4|7558.5|7554.5|0
1719798000000|2024-07-01 01:40:00|7561.2|7557.2|7561|7557|7561.2|7557.2|7559.6|7555.6|0
1719798300000|2024-07-01 01:45:00|7562.5|7558.5|7558|7554|7565.5|7561.5|7558|7554|0
1719798600000|2024-07-01 01:50:00|7557.3|7553.3|7557.3|7553.3|7558|7554|7554.9|7550.9|0
1719798900000|2024-07-01 01:55:00|7558.8|7554.8|7561.7|7557.7|7561.8|7557.8|7558.8|7554.8|0
1719799200000|2024-07-01 02:00:00|7563.2|7559.2|7564.6|7560.6|7566.2|7562.2|7563.2|7559.2|0
1719799500000|2024-07-01 02:05:00|7566.1|7562.1|7569.1|7565.1|7569.1|7565.1|7565.3|7561.3|0
1719799800000|2024-07-01 02:10:00|7569|7565|7567.5|7563.5|7569|7565|7567.5|7563.5|0
1719800100000|2024-07-01 02:15:00|7566.8|7562.8|7563.1|7559.1|7566.8|7562.8|7563.1|7559.1|0
1719800400000|2024-07-01 02:20:00|7564.6|7560.6|7564.6|7560.6|7564.6|7560.6|7564.6|7560.6|0
1719800700000|2024-07-01 02:25:00|7566.1|7562.1|7564.5|7560.5|7567.6|7563.6|7563|7559|0
1719801000000|2024-07-01 02:30:00|7564.3|7560.3|7567.1|7563.1|7567.1|7563.1|7564.3|7560.3|0
1719801300000|2024-07-01 02:35:00|7565.6|7561.6|7567.9|7563.9|7567.9|7563.9|7565.6|7561.6|0
1719801600000|2024-07-01 02:40:00|7566.4|7562.4|7567|7563|7567.9|7563.9|7566.4|7562.4|0
1719801900000|2024-07-01 02:45:00|7566.9|7562.9|7566.9|7562.9|7566.9|7562.9|7566.9|7562.9|0
1719802200000|2024-07-01 02:50:00|7567.3|7563.3|7567.3|7563.3|7567.3|7563.3|7567.3|7563.3|0
1719802500000|2024-07-01 02:55:00|7567.2|7563.2|7569.2|7565.2|7569.2|7565.2|7566.2|7562.2|0
1719802800000|2024-07-01 03:00:00|7569.9|7565.9|7572.1|7568.1|7572.1|7568.1|7569.2|7565.2|0
1719803100000|2024-07-01 03:05:00|7570.6|7566.6|7570.1|7566.1|7571.8|7567.8|7568.8|7564.8|0
1719803400000|2024-07-01 03:10:00|7571.6|7567.6|7575|7571|7576.1|7572.1|7569.1|7565.1|0
1719803700000|2024-07-01 03:15:00|7573.3|7569.3|7571.2|7567.2|7579.7|7575.7|7571.2|7567.2|0
1719804000000|2024-07-01 03:20:00|7569.7|7565.7|7567.2|7563.2|7570.4|7566.4|7567.2|7563.2|0
1719804300000|2024-07-01 03:25:00|7565.7|7561.7|7567.2|7563.2|7567.2|7563.2|7564.2|7560.2|0
1719804600000|2024-07-01 03:30:00|7567.5|7563.5|7564.7|7560.7|7567.5|7563.5|7564.7|7560.7|0
1719804900000|2024-07-01 03:35:00|7563.9|7559.9|7566.6|7562.6|7567.9|7563.9|7563.2|7559.2|0
1719805200000|2024-07-01 03:40:00|7568.1|7564.1|7571.3|7567.3|7572|7568|7566.6|7562.6|0
1719805500000|2024-07-01 03:45:00|7570.5|7566.5|7576.6|7572.6|7576.6|7572.6|7570.5|7566.5|0
1719805800000|2024-07-01 03:50:00|7575.1|7571.1|7574.5|7570.5|7575.2|7571.2|7573.7|7569.7|0
1719806100000|2024-07-01 03:55:00|7575.2|7571.2|7575.5|7571.5|7576.3|7572.3|7572.1|7568.1|0
1719806400000|2024-07-01 04:00:00|7574.8|7570.8|7574.7|7570.7|7576.2|7572.2|7574.7|7570.7|0
1719806700000|2024-07-01 04:05:00|7576.7|7572.7|7582.1|7578.1|7583.5|7579.5|7576.6|7572.6|0
1719807000000|2024-07-01 04:10:00|7580.6|7576.6|7583.7|7579.7|7585.2|7581.2|7580.5|7576.5|0
1719807300000|2024-07-01 04:15:00|7583|7579|7584|7580|7584|7580|7582.2|7578.2|0
1719807600000|2024-07-01 04:20:00|7582.5|7578.5|7585.3|7581.3|7585.5|7581.5|7582.5|7578.5|0
1719807900000|2024-07-01 04:25:00|7586|7582|7587.2|7583.2|7589.7|7585.7|7585.3|7581.3|0
1719808200000|2024-07-01 04:30:00|7586.4|7582.4|7588|7584|7589.6|7585.6|7586.4|7582.4|0
1719808500000|2024-07-01 04:35:00|7588.1|7584.1|7592.2|7588.2|7592.2|7588.2|7588.1|7584.1|0
1719808800000|2024-07-01 04:40:00|7591.4|7587.4|7589|7585|7591.4|7587.4|7589|7585|0
1719809100000|2024-07-01 04:45:00|7586|7582|7590.4|7586.4|7590.4|7586.4|7586|7582|0
1719809400000|2024-07-01 04:50:00|7591.1|7587.1|7590|7586|7595.9|7591.9|7590|7586|0
1719809700000|2024-07-01 04:55:00|7590.7|7586.7|7589.6|7585.6|7591.4|7587.4|7586.7|7582.7|0
1719810000000|2024-07-01 05:00:00|7588.9|7584.9|7588.5|7584.5|7590.5|7586.5|7586|7582|0
1719810300000|2024-07-01 05:05:00|7590|7586|7595.7|7591.7|7595.7|7591.7|7589.9|7585.9|0
1719810600000|2024-07-01 05:10:00|7595.6|7591.6|7603.2|7599.2|7605.2|7601.2|7595.3|7591.3|0
1719810900000|2024-07-01 05:15:00|7603.1|7599.1|7603|7599|7607.8|7603.8|7597.5|7593.5|0
1719811200000|2024-07-01 05:20:00|7604.5|7600.5|7604.8|7600.8|7613.9|7609.9|7603.4|7599.4|0
1719811500000|2024-07-01 05:25:00|7606.3|7602.3|7617.9|7613.9|7619.7|7615.7|7603.4|7599.4|0
1719811800000|2024-07-01 05:30:00|7618|7614|7624.2|7620.2|7634.5|7630.5|7618|7614|0
1719812100000|2024-07-01 05:35:00|7624.3|7620.3|7629.5|7625.5|7636.2|7632.2|7619.6|7615.6|0
1719812400000|2024-07-01 05:40:00|7628|7624|7630.6|7626.6|7637.4|7633.4|7627.2|7623.2|0
1719812700000|2024-07-01 05:45:00|7629.1|7625.1|7619.7|7615.7|7629.1|7625.1|7618.4|7614.4|0
1719813000000|2024-07-01 05:50:00|7618.2|7614.2|7621.2|7617.2|7628.5|7624.5|7615.3|7611.3|0
1719813300000|2024-07-01 05:55:00|7622.6|7618.6|7625.6|7621.6|7625.6|7621.6|7616.8|7612.8|0
1719813600000|2024-07-01 06:00:00|7626.3|7622.3|7676.5|7674.5|7695|7693|7626.3|7622.3|1563
1719813900000|2024-07-01 06:05:00|7676.7|7674.7|7672.2|7670.2|7682.7|7680.7|7665.5|7663.5|864
1719814200000|2024-07-01 06:10:00|7672.5|7670.5|7674.5|7672.5|7680.5|7678.5|7672.5|7670.5|430
1719814500000|2024-07-01 06:15:00|7674.7|7672.7|7695.2|7693.2|7695.7|7693.7|7673.2|7671.2|981
1719814800000|2024-07-01 06:20:00|7695.5|7693.5|7688.7|7686.7|7707.2|7705.2|7683.2|7681.2|678
1719815100000|2024-07-01 06:25:00|7688.5|7686.5|7679.5|7677.5|7691.7|7689.7|7676.2|7674.2|337
1719815400000|2024-07-01 06:30:00|7679|7677|7679|7677|7679.7|7677.7|7659.7|7657.7|579
1719815700000|2024-07-01 06:35:00|7679.5|7677.5|7691|7689|7692.7|7690.7|7677.5|7675.5|409
1719816000000|2024-07-01 06:40:00|7690.7|7688.7|7679|7677|7690.7|7688.7|7672.5|7670.5|635
1719816300000|2024-07-01 06:45:00|7679.2|7677.2|7703|7701|7704.2|7702.2|7678.5|7676.5|456
1719816600000|2024-07-01 06:50:00|7702.7|7700.7|7710.2|7708.2|7722.7|7720.7|7699.7|7697.7|1144
1719816900000|2024-07-01 06:55:00|7710|7708|7670.7|7668.7|7711.7|7709.7|7670.5|7668.5|1647
1719817200000|2024-07-01 07:00:00|7670.2|7669.2|7668.7|7667.7|7690.7|7689.7|7665|7664|3752
1719817500000|2024-07-01 07:05:00|7669|7668|7681.7|7680.7|7689.2|7688.2|7659.5|7658.5|2982
1719817800000|2024-07-01 07:10:00|7681.5|7680.5|7688.5|7687.5|7691|7690|7671|7670|2187
1719818100000|2024-07-01 07:15:00|7689|7688|7675.7|7674.7|7690.7|7689.7|7675.7|7674.7|1922
1719818400000|2024-07-01 07:20:00|7676|7675|7666|7665|7683.2|7682.2|7665.5|7664.5|1929
1719818700000|2024-07-01 07:25:00|7666.2|7665.2|7648.2|7647.2|7666.5|7665.5|7647|7646|1784
1719819000000|2024-07-01 07:30:00|7648.5|7647.5|7654.2|7653.2|7661.7|7660.7|7647.2|7646.2|4053
1719819300000|2024-07-01 07:35:00|7654|7653|7632|7631|7654.2|7653.2|7632|7631|1687
1719819600000|2024-07-01 07:40:00|7632.2|7631.2|7631.5|7630.5|7636.7|7635.7|7628.5|7627.5|1196
1719819900000|2024-07-01 07:45:00|7631.2|7630.2|7635|7634|7646.5|7645.5|7628.7|7627.7|1010
1719820200000|2024-07-01 07:50:00|7635.2|7634.2|7632.7|7631.7|7636|7635|7627.7|7626.7|767
1719820500000|2024-07-01 07:55:00|7632.5|7631.5|7628.5|7627.5|7632.5|7631.5|7615.7|7614.7|876
1719820800000|2024-07-01 08:00:00|7628.7|7627.7|7619.7|7618.7|7636.5|7635.5|7619.2|7618.2|1346
1719821100000|2024-07-01 08:05:00|7620.2|7619.2|7632.7|7631.7|7639.5|7638.5|7619.7|7618.7|1156
1719821400000|2024-07-01 08:10:00|7633|7632|7615.7|7614.7|7634|7633|7609.7|7608.7|1178
1719821700000|2024-07-01 08:15:00|7616|7615|7621.7|7620.7|7622.7|7621.7|7614|7613|538
1719822000000|2024-07-01 08:20:00|7622|7621|7610.7|7609.7|7623.5|7622.5|7610.5|7609.5|550
1719822300000|2024-07-01 08:25:00|7611|7610|7611.7|7610.7|7614|7613|7608.7|7607.7|393
1719822600000|2024-07-01 08:30:00|7611.5|7610.5|7603.7|7602.7|7624.5|7623.5|7603.7|7602.7|761
1719822900000|2024-07-01 08:35:00|7604|7603|7592|7591|7604.7|7603.7|7590|7589|553
1719823200000|2024-07-01 08:40:00|7592.5|7591.5|7598.2|7597.2|7599.5|7598.5|7588.7|7587.7|637
1719823500000|2024-07-01 08:45:00|7598|7597|7590.2|7589.2|7602.7|7601.7|7590.2|7589.2|894
1719823800000|2024-07-01 08:50:00|7590|7589|7585|7584|7595|7594|7584.2|7583.2|598
1719824100000|2024-07-01 08:55:00|7584.7|7583.7|7591.7|7590.7|7596.2|7595.2|7582.7|7581.7|575
1719824400000|2024-07-01 09:00:00|7591.5|7590.5|7583.5|7582.5|7592.2|7591.2|7581.2|7580.2|687
1719824700000|2024-07-01 09:05:00|7584.2|7583.2|7585.2|7584.2|7594|7593|7583.2|7582.2|505
1719825000000|2024-07-01 09:10:00|7585.5|7584.5|7577|7576|7586.7|7585.7|7576.2|7575.2|755
1719825300000|2024-07-01 09:15:00|7576.2|7575.2|7574|7573|7579.7|7578.7|7573|7572|651
1719825600000|2024-07-01 09:20:00|7573.7|7572.7|7569|7568|7574|7573|7568.2|7567.2|546
1719825900000|2024-07-01 09:25:00|7569.2|7568.2|7573|7572|7579.5|7578.5|7567.7|7566.7|452
1719826200000|2024-07-01 09:30:00|7573.7|7572.7|7575|7574|7576.2|7575.2|7569.2|7568.2|360
1719826500000|2024-07-01 09:35:00|7575.2|7574.2|7585.7|7584.7|7587|7586|7573.5|7572.5|535
1719826800000|2024-07-01 09:40:00|7585.5|7584.5|7570.2|7569.2|7585.5|7584.5|7569.2|7568.2|282
1719827100000|2024-07-01 09:45:00|7569.5|7568.5|7567|7566|7569.5|7568.5|7560.7|7559.7|544
1719827400000|2024-07-01 09:50:00|7566|7565|7585.5|7584.5|7586.2|7585.2|7566|7565|529
1719827700000|2024-07-01 09:55:00|7585.7|7584.7|7586.5|7585.5|7595.5|7594.5|7584|7583|443
1719828000000|2024-07-01 10:00:00|7585.2|7584.2|7593.5|7592.5|7595|7594|7585.2|7584.2|477
1719828300000|2024-07-01 10:05:00|7592.7|7591.7|7592.2|7591.2|7595.5|7594.5|7588.2|7587.2|259
1719828600000|2024-07-01 10:10:00|7592|7591|7598.7|7597.7|7599.5|7598.5|7591.2|7590.2|438
1719828900000|2024-07-01 10:15:00|7598.5|7597.5|7588.2|7587.2|7599.7|7598.7|7588|7587|412
1719829200000|2024-07-01 10:20:00|7588|7587|7593.2|7592.2|7595.7|7594.7|7581.7|7580.7|435
1719829500000|2024-07-01 10:25:00|7593.5|7592.5|7590.5|7589.5|7594.2|7593.2|7587.7|7586.7|157
1719829800000|2024-07-01 10:30:00|7590.2|7589.2|7588.7|7587.7|7594|7593|7588.2|7587.2|237
1719830100000|2024-07-01 10:35:00|7588.5|7587.5|7589.7|7588.7|7592|7591|7588|7587|241
1719830400000|2024-07-01 10:40:00|7590|7589|7595|7594|7595.2|7594.2|7584.7|7583.7|240
1719830700000|2024-07-01 10:45:00|7594.7|7593.7|7599.2|7598.2|7599.7|7598.7|7594.7|7593.7|156
1719831000000|2024-07-01 10:50:00|7599|7598|7595.7|7594.7|7602.5|7601.5|7595.7|7594.7|189
1719831300000|2024-07-01 10:55:00|7596|7595|7594|7593|7598.5|7597.5|7593.2|7592.2|140
1719831600000|2024-07-01 11:00:00|7594.2|7593.2|7590.2|7589.2|7598.5|7597.5|7590.2|7589.2|264
1719831900000|2024-07-01 11:05:00|7590|7589|7594.2|7593.2|7598.2|7597.2|7588|7587|196
1719832200000|2024-07-01 11:10:00|7594|7593|7595.2|7594.2|7598.2|7597.2|7592|7591|202
1719832500000|2024-07-01 11:15:00|7595.5|7594.5|7599|7598|7599|7598|7592.7|7591.7|215
1719832800000|2024-07-01 11:20:00|7598.7|7597.7|7597.7|7596.7|7599|7598|7595.2|7594.2|151
1719833100000|2024-07-01 11:25:00|7597.5|7596.5|7594.7|7593.7|7599|7598|7594.5|7593.5|233
1719833400000|2024-07-01 11:30:00|7595|7594|7595.2|7594.2|7597.5|7596.5|7590.5|7589.5|246
1719833700000|2024-07-01 11:35:00|7595|7594|7595|7594|7596.2|7595.2|7592.2|7591.2|227
1719834000000|2024-07-01 11:40:00|7594.5|7593.5|7594.7|7593.7|7596|7595|7591.2|7590.2|320
1719834300000|2024-07-01 11:45:00|7595|7594|7593.2|7592.2|7596|7595|7591.2|7590.2|142
1719834600000|2024-07-01 11:50:00|7593|7592|7599.7|7598.7|7600|7599|7592.2|7591.2|146
1719834900000|2024-07-01 11:55:00|7600|7599|7603.2|7602.2|7603.5|7602.5|7598.5|7597.5|152
1719835200000|2024-07-01 12:00:00|7603|7602|7607.2|7606.2|7609|7608|7602|7601|251
1719835500000|2024-07-01 12:05:00|7607.5|7606.5|7604.5|7603.5|7611.2|7610.2|7604.2|7603.2|228
1719835800000|2024-07-01 12:10:00|7604.7|7603.7|7600.2|7599.2|7605|7604|7597.7|7596.7|159
1719836100000|2024-07-01 12:15:00|7600|7599|7594.5|7593.5|7600.2|7599.2|7591|7590|301
1719836400000|2024-07-01 12:20:00|7594.7|7593.7|7604.7|7603.7|7604.7|7603.7|7594.5|7593.5|214
1719836700000|2024-07-01 12:25:00|7605|7604|7602|7601|7605.7|7604.7|7601.5|7600.5|214
1719837000000|2024-07-01 12:30:00|7602.2|7601.2|7603.5|7602.5|7605.2|7604.2|7598.7|7597.7|142
1719837300000|2024-07-01 12:35:00|7603.2|7602.2|7596.2|7595.2|7603.5|7602.5|7595.7|7594.7|254
1719837600000|2024-07-01 12:40:00|7596.5|7595.5|7607|7606|7607.2|7606.2|7596.5|7595.5|358
1719837900000|2024-07-01 12:45:00|7606.7|7605.7|7611|7610|7612.5|7611.5|7605.5|7604.5|230
1719838200000|2024-07-01 12:50:00|7610.7|7609.7|7608|7607|7611|7610|7605.5|7604.5|231
1719838500000|2024-07-01 12:55:00|7607.7|7606.7|7608.5|7607.5|7609.5|7608.5|7605.2|7604.2|314
1719838800000|2024-07-01 13:00:00|7608.7|7607.7|7612.2|7611.2|7612.5|7611.5|7607.5|7606.5|174
1719839100000|2024-07-01 13:05:00|7612.5|7611.5|7613.2|7612.2|7615.5|7614.5|7605.7|7604.7|499
1719839400000|2024-07-01 13:10:00|7613.5|7612.5|7614.7|7613.7|7616.5|7615.5|7612.2|7611.2|313
1719839700000|2024-07-01 13:15:00|7615|7614|7618.2|7617.2|7619.5|7618.5|7610.2|7609.2|569
1719840000000|2024-07-01 13:20:00|7618.5|7617.5|7621.7|7620.7|7625.5|7624.5|7618.2|7617.2|422
1719840300000|2024-07-01 13:25:00|7621.5|7620.5|7620|7619|7623.2|7622.2|7616|7615|440
1719840600000|2024-07-01 13:30:00|7619.7|7618.7|7625|7624|7625.2|7624.2|7617.7|7616.7|556
1719840900000|2024-07-01 13:35:00|7625.5|7624.5|7629.2|7628.2|7629.5|7628.5|7620|7619|767
1719841200000|2024-07-01 13:40:00|7629.5|7628.5|7630.2|7629.2|7634.2|7633.2|7627.7|7626.7|631
1719841500000|2024-07-01 13:45:00|7630.5|7629.5|7622|7621|7631.7|7630.7|7619.7|7618.7|590
1719841800000|2024-07-01 13:50:00|7621.7|7620.7|7616.7|7615.7|7622.7|7621.7|7615.7|7614.7|491
1719842100000|2024-07-01 13:55:00|7617|7616|7611.7|7610.7|7619|7618|7611.5|7610.5|249
1719842400000|2024-07-01 14:00:00|7614|7613|7615|7614|7620.2|7619.2|7612.5|7611.5|418
1719842700000|2024-07-01 14:05:00|7615.7|7614.7|7615.2|7614.2|7622.5|7621.5|7613|7612|648
1719843000000|2024-07-01 14:10:00|7614.8|7613.8|7593.8|7592.8|7615.6|7614.6|7591.3|7590.3|580
1719843300000|2024-07-01 14:15:00|7594.1|7593.1|7594.3|7593.3|7595.3|7594.3|7585.3|7584.3|743
1719843600000|2024-07-01 14:20:00|7594.6|7593.6|7587.1|7586.1|7595.1|7594.1|7580.8|7579.8|778
1719843900000|2024-07-01 14:25:00|7586.8|7585.8|7585.8|7584.8|7590.1|7589.1|7581.8|7580.8|491
1719844200000|2024-07-01 14:30:00|7586.1|7585.1|7580.6|7579.6|7588.1|7587.1|7580.6|7579.6|322
1719844500000|2024-07-01 14:35:00|7580.8|7579.8|7577.6|7576.6|7586.1|7585.1|7577.6|7576.6|389
1719844800000|2024-07-01 14:40:00|7578.1|7577.1|7576.3|7575.3|7580.1|7579.1|7572.3|7571.3|316
1719845100000|2024-07-01 14:45:00|7576.1|7575.1|7568.3|7567.3|7577.6|7576.6|7567.8|7566.8|275
1719845400000|2024-07-01 14:50:00|7568.6|7567.6|7571.3|7570.3|7575.1|7574.1|7568.1|7567.1|445
1719845700000|2024-07-01 14:55:00|7571.6|7570.6|7576.3|7575.3|7578.6|7577.6|7569.6|7568.6|363
1719846000000|2024-07-01 15:00:00|7576.1|7575.1|7580.6|7579.6|7581.3|7580.3|7571.3|7570.3|483
1719846300000|2024-07-01 15:05:00|7580.8|7579.8|7582.6|7581.6|7584.1|7583.1|7578.1|7577.1|384
1719846600000|2024-07-01 15:10:00|7582.3|7581.3|7588.6|7587.6|7589.6|7588.6|7581.6|7580.6|486
1719846900000|2024-07-01 15:15:00|7588.3|7587.3|7584.1|7583.1|7592.1|7591.1|7584.1|7583.1|861
1719847200000|2024-07-01 15:20:00|7583.6|7582.6|7575.6|7574.6|7584.6|7583.6|7574.8|7573.8|1724
1719847500000|2024-07-01 15:25:00|7575.8|7574.8|7576.6|7575.6|7577.8|7576.8|7575.1|7574.1|1533
1719847800000|2024-07-01 15:30:00|7577.1|7575.1|7564.3|7562.3|7577.1|7575.1|7563.6|7561.6|4332
1719848100000|2024-07-01 15:35:00|7563.6|7561.6|7557.8|7555.8|7565.1|7563.1|7555.6|7553.6|2838
1719848400000|2024-07-01 15:40:00|7557.6|7555.6|7554.6|7552.6|7559.3|7557.3|7553.6|7551.6|755
1719848700000|2024-07-01 15:45:00|7554.8|7552.8|7559.8|7557.8|7561.6|7559.6|7554.8|7552.8|302
1719849000000|2024-07-01 15:50:00|7560.1|7558.1|7569.1|7567.1|7569.1|7567.1|7559.3|7557.3|522
1719849300000|2024-07-01 15:55:00|7568.8|7566.8|7570.8|7568.8|7571.6|7569.6|7563.3|7561.3|223
1719849600000|2024-07-01 16:00:00|7570.6|7568.6|7565.3|7563.3|7571.3|7569.3|7564.1|7562.1|182
1719849900000|2024-07-01 16:05:00|7565.1|7563.1|7572.3|7570.3|7572.3|7570.3|7565.1|7563.1|178
1719850200000|2024-07-01 16:10:00|7572.6|7570.6|7571.3|7569.3|7572.8|7570.8|7569.6|7567.6|93
1719850500000|2024-07-01 16:15:00|7571.6|7569.6|7574.8|7572.8|7574.8|7572.8|7570.6|7568.6|125
1719850800000|2024-07-01 16:20:00|7575.1|7573.1|7577.8|7575.8|7578.3|7576.3|7573.8|7571.8|142
1719851100000|2024-07-01 16:25:00|7577.6|7575.6|7583.3|7581.3|7583.6|7581.6|7577.1|7575.1|97
1719851400000|2024-07-01 16:30:00|7583.6|7581.6|7580.8|7578.8|7583.8|7581.8|7579.6|7577.6|96
1719851700000|2024-07-01 16:35:00|7580.3|7578.3|7579.3|7577.3|7582.3|7580.3|7579.3|7577.3|64
1719852000000|2024-07-01 16:40:00|7579.6|7577.6|7580.8|7578.8|7581.8|7579.8|7578.6|7576.6|44
1719852300000|2024-07-01 16:45:00|7581.1|7579.1|7580.8|7578.8|7582.6|7580.6|7579.3|7577.3|111
1719852600000|2024-07-01 16:50:00|7580.6|7578.6|7579.3|7577.3|7581.8|7579.8|7578.8|7576.8|54
1719852900000|2024-07-01 16:55:00|7579.6|7577.6|7581.8|7579.8|7582.1|7580.1|7579.6|7577.6|39
1719853200000|2024-07-01 17:00:00|7581.6|7579.6|7579.8|7577.8|7582.1|7580.1|7579.3|7577.3|44
1719853500000|2024-07-01 17:05:00|7580.1|7578.1|7578.8|7576.8|7582.1|7580.1|7578.8|7576.8|41
1719853800000|2024-07-01 17:10:00|7578.6|7576.6|7579.1|7577.1|7580.6|7578.6|7578.3|7576.3|132
1719854100000|2024-07-01 17:15:00|7578.8|7576.8|7583.6|7581.6|7584.1|7582.1|7578.8|7576.8|179
1719854400000|2024-07-01 17:20:00|7583.3|7581.3|7579.8|7577.8|7583.6|7581.6|7578.3|7576.3|49
1719854700000|2024-07-01 17:25:00|7580.1|7578.1|7581.3|7579.3|7584.3|7582.3|7580.1|7578.1|70
1719855000000|2024-07-01 17:30:00|7581.1|7579.1|7582.3|7580.3|7582.3|7580.3|7579.8|7577.8|43
1719855300000|2024-07-01 17:35:00|7582.1|7580.1|7584.1|7582.1|7584.6|7582.6|7581.8|7579.8|52
1719855600000|2024-07-01 17:40:00|7583.8|7581.8|7583.1|7581.1|7585.1|7583.1|7581.8|7579.8|60
1719855900000|2024-07-01 17:45:00|7582.8|7580.8|7583.3|7581.3|7585.1|7583.1|7582.8|7580.8|47
1719856200000|2024-07-01 17:50:00|7583.1|7581.1|7583.3|7581.3|7584.6|7582.6|7582.3|7580.3|38
1719856500000|2024-07-01 17:55:00|7583.1|7581.1|7582.3|7580.3|7583.6|7581.6|7581.3|7579.3|126
1719856800000|2024-07-01 18:00:00|7582.1|7580.1|7581.8|7579.8|7582.8|7580.8|7580.6|7578.6|140
1719857100000|2024-07-01 18:05:00|7582.1|7580.1|7584.3|7582.3|7585.3|7583.3|7582.1|7580.1|64
1719857400000|2024-07-01 18:10:00|7584.1|7582.1|7583.8|7581.8|7586.6|7584.6|7582.3|7580.3|34
1719857700000|2024-07-01 18:15:00|7584.1|7582.1|7584.3|7582.3|7585.3|7583.3|7582.8|7580.8|31
1719858000000|2024-07-01 18:20:00|7584.1|7582.1|7580.8|7578.8|7584.1|7582.1|7580.8|7578.8|66
1719858300000|2024-07-01 18:25:00|7581.1|7579.1|7577.1|7575.1|7581.3|7579.3|7575.3|7573.3|76
1719858600000|2024-07-01 18:30:00|7576.8|7574.8|7576.8|7574.8|7577.3|7575.3|7574.3|7572.3|47
1719858900000|2024-07-01 18:35:00|7576.6|7574.6|7575.1|7573.1|7576.8|7574.8|7574.6|7572.6|25
1719859200000|2024-07-01 18:40:00|7575.3|7573.3|7579.8|7577.8|7579.8|7577.8|7575.1|7573.1|81
1719859500000|2024-07-01 18:45:00|7579.6|7577.6|7577.1|7575.1|7580.1|7578.1|7575.6|7573.6|100
1719859800000|2024-07-01 18:50:00|7578.3|7576.3|7578.3|7576.3|7580.1|7578.1|7575.3|7573.3|71
1719860100000|2024-07-01 18:55:00|7578.1|7576.1|7576.8|7574.8|7578.1|7576.1|7576.6|7574.6|23
1719860400000|2024-07-01 19:00:00|7576.6|7574.6|7576.8|7574.8|7576.8|7574.8|7575.1|7573.1|28
1719860700000|2024-07-01 19:05:00|7577.1|7575.1|7578.8|7576.8|7580.6|7578.6|7576.8|7574.8|42
1719861000000|2024-07-01 19:10:00|7579.1|7577.1|7578.1|7576.1|7579.3|7577.3|7577.8|7575.8|22
1719861300000|2024-07-01 19:15:00|7577.8|7575.8|7576.8|7574.8|7577.8|7575.8|7576.1|7574.1|10
1719861600000|2024-07-01 19:20:00|7577.1|7575.1|7573.3|7571.3|7577.3|7575.3|7573.3|7571.3|29
1719861900000|2024-07-01 19:25:00|7573.1|7571.1|7567.8|7565.8|7573.1|7571.1|7563.8|7561.8|181
1719862200000|2024-07-01 19:30:00|7567.6|7565.6|7573.3|7571.3|7573.8|7571.8|7567.3|7565.3|46
1719862500000|2024-07-01 19:35:00|7573.6|7571.6|7572.8|7570.8|7573.8|7571.8|7571.6|7569.6|20
1719862800000|2024-07-01 19:40:00|7573.1|7571.1|7575.8|7573.8|7576.3|7574.3|7572.6|7570.6|101
1719863100000|2024-07-01 19:45:00|7575.6|7573.6|7574.3|7572.3|7576.3|7574.3|7573.8|7571.8|79
1719863400000|2024-07-01 19:50:00|7574.6|7572.6|7580.8|7578.8|7580.8|7578.8|7574.3|7572.3|108
1719863700000|2024-07-01 19:55:00|7580.6|7578.6|7582.6|7580.6|7585.8|7583.8|7579.3|7577.3|352
1719864000000|2024-07-01 20:00:00|7588|7584|7586.9|7582.9|7588.3|7584.3|7584.1|7580.1|1
1719864300000|2024-07-01 20:05:00|7587.2|7583.2|7586.2|7582.2|7588.1|7584.1|7585.7|7581.7|0
1719864600000|2024-07-01 20:10:00|7586.5|7582.5|7583.7|7579.7|7586.5|7582.5|7583.7|7579.7|0
1719864900000|2024-07-01 20:15:00|7584.5|7580.5|7584.8|7580.8|7585.2|7581.2|7583.5|7579.5|0
1719865200000|2024-07-01 20:20:00|7585.2|7581.2|7584.8|7580.8|7585.5|7581.5|7584.7|7580.7|0
1719865500000|2024-07-01 20:25:00|7585|7581|7584.8|7580.8|7585.2|7581.2|7584.5|7580.5|0
1719865800000|2024-07-01 20:30:00|7583.7|7579.7|7584.5|7580.5|7584.5|7580.5|7583.7|7579.7|0
1719866100000|2024-07-01 20:35:00|7584.4|7580.4|7584.5|7580.5|7584.5|7580.5|7583.7|7579.7|0
1719866400000|2024-07-01 20:40:00|7584.2|7580.2|7584.2|7580.2|7584.5|7580.5|7584.2|7580.2|0
1719866700000|2024-07-01 20:45:00|7583.7|7579.7|7584.5|7580.5|7585.1|7581.1|7583.4|7579.4|0
1719867000000|2024-07-01 20:50:00|7584.2|7580.2|7584.5|7580.5|7584.8|7580.8|7584.2|7580.2|0
1719867300000|2024-07-01 20:55:00|7584.2|7580.2|7584|7580|7584.9|7580.9|7583.8|7579.8|0
1719867600000|2024-07-01 21:00:00|7584.3|7580.3|7585.1|7581.1|7585.2|7581.2|7584.3|7580.3|0
1719867900000|2024-07-01 21:05:00|7585|7581|7584.4|7580.4|7585.1|7581.1|7584.3|7580.3|0
1719868200000|2024-07-01 21:10:00|7584.1|7580.1|7584.3|7580.3|7584.5|7580.5|7584.1|7580.1|0
1719868500000|2024-07-01 21:15:00|7584.5|7580.5|7584.2|7580.2|7584.5|7580.5|7584|7580|0
1719868800000|2024-07-01 21:20:00|7584.3|7580.3|7584.2|7580.2|7584.8|7580.8|7584.2|7580.2|0
1719869100000|2024-07-01 21:25:00|7584|7580|7584|7580|7584.5|7580.5|7584|7580|0
1719869400000|2024-07-01 21:30:00|7584.2|7580.2|7584.3|7580.3|7584.3|7580.3|7584|7580|0
1719869700000|2024-07-01 21:35:00|7584|7580|7584|7580|7584|7580|7584|7580|0
1719870000000|2024-07-01 21:40:00|7584.1|7580.1|7584.1|7580.1|7584.1|7580.1|7584.1|7580.1|0
1719870300000|2024-07-01 21:45:00|7584|7580|7584.3|7580.3|7584.3|7580.3|7584|7580|0
1719870600000|2024-07-01 21:50:00|7584.9|7580.9|7585.2|7581.2|7585.7|7581.7|7584.6|7580.6|0
1719870900000|2024-07-01 21:55:00|7585|7581|7585.4|7581.4|7585.5|7581.5|7584.9|7580.9|0
1719871200000|2024-07-01 22:00:00|7586.4|7582.4|7587.7|7583.7|7587.7|7583.7|7584|7580|0
1719871500000|2024-07-01 22:05:00|7587.8|7583.8|7587.7|7583.7|7588.3|7584.3|7586.9|7582.9|0
1719871800000|2024-07-01 22:10:00|7587.2|7583.2|7586.9|7582.9|7587.2|7583.2|7586.6|7582.6|0
1719872100000|2024-07-01 22:15:00|7587.6|7583.6|7586.4|7582.4|7588|7584|7586|7582|0
1719872400000|2024-07-01 22:20:00|7586.3|7582.3|7586.4|7582.4|7586.4|7582.4|7586|7582|0
1719872700000|2024-07-01 22:25:00|7586.3|7582.3|7585.7|7581.7|7586.4|7582.4|7585.4|7581.4|0
1719873000000|2024-07-01 22:30:00|7585.6|7581.6|7585.4|7581.4|7585.7|7581.7|7584.9|7580.9|0
1719873300000|2024-07-01 22:35:00|7585.7|7581.7|7584.9|7580.9|7585.7|7581.7|7584.9|7580.9|0
1719873600000|2024-07-01 22:40:00|7584.6|7580.6|7586|7582|7586|7582|7584.6|7580.6|0
1719873900000|2024-07-01 22:45:00|7585.7|7581.7|7585.2|7581.2|7586|7582|7585.2|7581.2|0
1719874200000|2024-07-01 22:50:00|7584.9|7580.9|7583|7579|7584.9|7580.9|7582.5|7578.5|0
1719874500000|2024-07-01 22:55:00|7583.3|7579.3|7583|7579|7583.3|7579.3|7582.6|7578.6|0
1719874800000|2024-07-01 23:00:00|7583.3|7579.3|7582.5|7578.5|7583.6|7579.6|7582.2|7578.2|0
1719875100000|2024-07-01 23:05:00|7582.4|7578.4|7582.5|7578.5|7583|7579|7582.2|7578.2|0
1719875400000|2024-07-01 23:10:00|7582.2|7578.2|7580.1|7576.1|7582.2|7578.2|7579.7|7575.7|0
1719875700000|2024-07-01 23:15:00|7580.4|7576.4|7582.2|7578.2|7582.2|7578.2|7580.1|7576.1|0
1719876000000|2024-07-01 23:20:00|7582.3|7578.3|7582.2|7578.2|7583|7579|7581.9|7577.9|0
1719876300000|2024-07-01 23:25:00|7582.5|7578.5|7581.9|7577.9|7582.5|7578.5|7581.9|7577.9|0
1719876600000|2024-07-01 23:30:00|7581.3|7577.3|7581.3|7577.3|7581.3|7577.3|7579.9|7575.9|0
1719876900000|2024-07-01 23:35:00|7581|7577|7578.6|7574.6|7581.3|7577.3|7578.6|7574.6|0
1719877200000|2024-07-01 23:40:00|7578.9|7574.9|7579.5|7575.5|7579.5|7575.5|7578.7|7574.7|0
1719877500000|2024-07-01 23:45:00|7579.6|7575.6|7579.5|7575.5|7580.1|7576.1|7578.9|7574.9|0
1719877800000|2024-07-01 23:50:00|7579.3|7575.3|7580.9|7576.9|7581|7577|7579.3|7575.3|0
1719878100000|2024-07-01 23:55:00|7580.8|7576.8|7580.9|7576.9|7580.9|7576.9|7580.5|7576.5|0
1719878400000|2024-07-02 00:00:00|7582.2|7578.2|7582.5|7578.5|7583.2|7579.2|7581.7|7577.7|0
1719878700000|2024-07-02 00:05:00|7582.2|7578.2|7581.2|7577.2|7582.5|7578.5|7581.2|7577.2|0
1719879000000|2024-07-02 00:10:00|7580.9|7576.9|7585.3|7581.3|7586.1|7582.1|7580.1|7576.1|0
1719879300000|2024-07-02 00:15:00|7584.8|7580.8|7573.3|7570.3|7585.4|7581.4|7570.3|7567.3|0
1719879600000|2024-07-02 00:20:00|7574|7571|7573.3|7570.3|7574|7571|7570.2|7567.2|0
1719879900000|2024-07-02 00:25:00|7573.4|7570.4|7573.3|7570.3|7574.9|7571.9|7571.9|7568.9|0
1719880200000|2024-07-02 00:30:00|7573.4|7570.4|7570.3|7567.3|7574.8|7571.8|7570.3|7567.3|0
1719880500000|2024-07-02 00:35:00|7570.4|7567.4|7570.4|7567.4|7571.9|7568.9|7570.3|7567.3|0
1719880800000|2024-07-02 00:40:00|7571.8|7568.8|7570.3|7567.3|7571.9|7568.9|7567.2|7564.2|0
1719881100000|2024-07-02 00:45:00|7571.8|7568.8|7571.9|7568.9|7571.9|7568.9|7570.3|7567.3|0
1719881400000|2024-07-02 00:50:00|7571.8|7568.8|7570.4|7567.4|7571.9|7568.9|7568.8|7565.8|0
1719881700000|2024-07-02 00:55:00|7570.3|7567.3|7573.4|7570.4|7573.4|7570.4|7570.3|7567.3|0
1719882000000|2024-07-02 01:00:00|7574.8|7571.8|7571.9|7568.9|7574.8|7571.8|7570.4|7567.4|0
1719882300000|2024-07-02 01:05:00|7571.8|7568.8|7571.9|7568.9|7571.9|7568.9|7570.4|7567.4|0
1719882600000|2024-07-02 01:10:00|7573.4|7570.4|7571.9|7568.9|7573.4|7570.4|7570.4|7567.4|0
1719882900000|2024-07-02 01:15:00|7571.7|7568.7|7572.4|7569.4|7572.4|7569.4|7571.4|7568.4|0
1719883200000|2024-07-02 01:20:00|7572.5|7569.5|7572.1|7569.1|7572.5|7569.5|7571.5|7568.5|0
1719883500000|2024-07-02 01:25:00|7572|7569|7572.2|7569.2|7572.4|7569.4|7571.6|7568.6|0
1719883800000|2024-07-02 01:30:00|7572.3|7569.3|7573|7570|7573.6|7570.6|7571.8|7568.8|0
1719884100000|2024-07-02 01:35:00|7571.8|7568.8|7572.9|7569.9|7573|7570|7571.7|7568.7|0
1719884400000|2024-07-02 01:40:00|7573|7570|7574.2|7571.2|7574.2|7571.2|7572.9|7569.9|0
1719884700000|2024-07-02 01:45:00|7576.4|7573.4|7576.4|7573.4|7577.9|7574.9|7576.4|7573.4|0
1719885000000|2024-07-02 01:50:00|7574.9|7571.9|7574.9|7571.9|7574.9|7571.9|7574.9|7571.9|0
1719885300000|2024-07-02 01:55:00|7573.4|7570.4|7573.4|7570.4|7574.9|7571.9|7571.9|7568.9|0
1719885600000|2024-07-02 02:00:00|7574.9|7571.9|7576.4|7573.4|7576.4|7573.4|7573.4|7570.4|0
1719885900000|2024-07-02 02:05:00|7574.9|7571.9|7573.5|7570.5|7575|7572|7573.4|7570.4|0
1719886200000|2024-07-02 02:10:00|7575|7572|7576.5|7573.5|7576.5|7573.5|7573.5|7570.5|0
1719886500000|2024-07-02 02:15:00|7575|7572|7576.5|7573.5|7576.5|7573.5|7575|7572|0
1719886800000|2024-07-02 02:20:00|7575|7572|7575|7572|7576.5|7573.5|7575|7572|0
1719887100000|2024-07-02 02:25:00|7573.5|7570.5|7570.5|7567.5|7573.5|7570.5|7570.5|7567.5|0
1719887400000|2024-07-02 02:30:00|7570.4|7567.4|7570.5|7567.5|7570.5|7567.5|7568.9|7565.9|0
1719887700000|2024-07-02 02:35:00|7569|7566|7569|7566|7569|7566|7567.5|7564.5|0
1719888000000|2024-07-02 02:40:00|7567.5|7564.5|7567.5|7564.5|7569|7566|7567.5|7564.5|0
1719888300000|2024-07-02 02:45:00|7569|7566|7567.5|7564.5|7569|7566|7567.5|7564.5|0
1719888600000|2024-07-02 02:50:00|7569|7566|7569|7566|7569|7566|7569|7566|0
1719888900000|2024-07-02 02:55:00|7567.5|7564.5|7569|7566|7569|7566|7567.5|7564.5|0
1719889200000|2024-07-02 03:00:00|7570.5|7567.5|7569|7566|7570.5|7567.5|7569|7566|0
1719889500000|2024-07-02 03:05:00|7567.5|7564.5|7566|7563|7567.5|7564.5|7564.5|7561.5|0
1719889800000|2024-07-02 03:10:00|7564.5|7561.5|7564.5|7561.5|7566|7563|7564.5|7561.5|0
1719890100000|2024-07-02 03:15:00|7563|7560|7563|7560|7563|7560|7563|7560|0
1719890400000|2024-07-02 03:20:00|7562.9|7559.9|7563|7560|7563|7560|7562.9|7559.9|0
1719891000000|2024-07-02 03:30:00|7563.1|7560.1|7563.1|7560.1|7564.6|7561.6|7563.1|7560.1|0
1719891300000|2024-07-02 03:35:00|7564.6|7561.6|7563|7560|7564.6|7561.6|7560.1|7557.1|0
1719891600000|2024-07-02 03:40:00|7563.1|7560.1|7563.1|7560.1|7563.1|7560.1|7561.6|7558.6|0
1719891900000|2024-07-02 03:45:00|7561.6|7558.6|7561.3|7558.3|7561.6|7558.6|7560.1|7557.1|0
1719892200000|2024-07-02 03:50:00|7562.8|7559.8|7562.9|7559.9|7562.9|7559.9|7562.8|7559.8|0
1719892500000|2024-07-02 03:55:00|7562.8|7559.8|7562.9|7559.9|7562.9|7559.9|7562.8|7559.8|0
1719892800000|2024-07-02 04:00:00|7564.4|7561.4|7564.4|7561.4|7564.4|7561.4|7562.9|7559.9|0
1719893100000|2024-07-02 04:05:00|7562.9|7559.9|7563|7560|7563|7560|7561.5|7558.5|0
1719893700000|2024-07-02 04:15:00|7561.5|7558.5|7563|7560|7563|7560|7561.5|7558.5|0
1719894300000|2024-07-02 04:25:00|7563.1|7560.1|7563.1|7560.1|7563.1|7560.1|7563.1|7560.1|0
1719894600000|2024-07-02 04:30:00|7563.2|7560.2|7563.3|7560.3|7563.3|7560.3|7563.2|7560.2|0
1719894900000|2024-07-02 04:35:00|7561.8|7558.8|7563.3|7560.3|7563.3|7560.3|7561.8|7558.8|0
1719895200000|2024-07-02 04:40:00|7562.6|7559.6|7563.3|7560.3|7563.3|7560.3|7561.8|7558.8|0
1719895500000|2024-07-02 04:45:00|7561.8|7558.8|7563.3|7560.3|7563.3|7560.3|7561.8|7558.8|0
1719895800000|2024-07-02 04:50:00|7563.2|7560.2|7563.2|7560.2|7563.2|7560.2|7561.7|7558.7|0
1719896100000|2024-07-02 04:55:00|7564.6|7561.6|7563.2|7560.2|7564.6|7561.6|7563.2|7560.2|0
1719896400000|2024-07-02 05:00:00|7561.7|7558.7|7563.1|7560.1|7563.1|7560.1|7561.6|7558.6|0
1719896700000|2024-07-02 05:05:00|7561.6|7558.6|7563.2|7560.2|7563.2|7560.2|7561.6|7558.6|0
1719897000000|2024-07-02 05:10:00|7563.3|7560.3|7563.8|7560.8|7563.8|7560.8|7563.2|7560.2|0
1719897300000|2024-07-02 05:15:00|7563.9|7560.9|7562.4|7559.4|7563.9|7560.9|7562.4|7559.4|0
1719897600000|2024-07-02 05:20:00|7562.3|7559.3|7560.9|7557.9|7562.4|7559.4|7560.9|7557.9|0
1719897900000|2024-07-02 05:25:00|7562.4|7559.4|7568.4|7565.4|7569.8|7566.8|7562.4|7559.4|0
1719898200000|2024-07-02 05:30:00|7568.5|7565.5|7574.7|7571.7|7574.8|7571.8|7568.5|7565.5|0
1719898500000|2024-07-02 05:35:00|7574.8|7571.8|7571.9|7568.9|7574.8|7571.8|7571.8|7568.8|0
1719898800000|2024-07-02 05:40:00|7573.4|7570.4|7577.2|7574.2|7577.2|7574.2|7573.4|7570.4|0
1719899100000|2024-07-02 05:45:00|7578.7|7575.7|7572.8|7569.8|7578.7|7575.7|7572.7|7569.7|0
1719899400000|2024-07-02 05:50:00|7574.3|7571.3|7577.2|7574.2|7577.2|7574.2|7573.5|7570.5|0
1719899700000|2024-07-02 05:55:00|7575.7|7572.7|7574.3|7571.3|7577.2|7574.2|7574.2|7571.2|0
1719900000000|2024-07-02 06:00:00|7575.7|7572.7|7533.1|7531.1|7577.7|7573.7|7530.4|7528.4|645
1719900300000|2024-07-02 06:05:00|7532.6|7530.6|7538.6|7536.6|7546.9|7544.9|7528.9|7526.9|467
1719900600000|2024-07-02 06:10:00|7538.4|7536.4|7536.9|7534.9|7540.6|7538.6|7526.4|7524.4|381
1719900900000|2024-07-02 06:15:00|7537.4|7535.4|7531.6|7529.6|7537.6|7535.6|7530.1|7528.1|210
1719901200000|2024-07-02 06:20:00|7531.9|7529.9|7542.1|7540.1|7542.1|7540.1|7527.4|7525.4|196
1719901500000|2024-07-02 06:25:00|7542.4|7540.4|7544.6|7542.6|7545.1|7543.1|7539.1|7537.1|66
1719901800000|2024-07-02 06:30:00|7544.9|7542.9|7536.9|7534.9|7544.9|7542.9|7536.1|7534.1|63
1719902100000|2024-07-02 06:35:00|7537.1|7535.1|7539.6|7537.6|7541.4|7539.4|7537.1|7535.1|66
1719902400000|2024-07-02 06:40:00|7539.1|7537.1|7544.1|7542.1|7544.1|7542.1|7536.1|7534.1|56
1719902700000|2024-07-02 06:45:00|7544.4|7542.4|7542.6|7540.6|7548.1|7546.1|7540.6|7538.6|221
1719903000000|2024-07-02 06:50:00|7541.6|7539.6|7537.1|7535.1|7541.6|7539.6|7536.1|7534.1|52
1719903300000|2024-07-02 06:55:00|7536.6|7534.6|7531.9|7529.9|7536.6|7534.6|7513.1|7511.1|736
1719903600000|2024-07-02 07:00:00|7531.4|7530.4|7520.6|7519.6|7533.4|7532.4|7509.1|7508.1|2381
1719903900000|2024-07-02 07:05:00|7521.1|7520.1|7514.1|7513.1|7522.1|7521.1|7505.4|7504.4|1626
1719904200000|2024-07-02 07:10:00|7514.4|7513.4|7502.4|7501.4|7520.1|7519.1|7499.4|7498.4|927
1719904500000|2024-07-02 07:15:00|7501.9|7500.9|7497.4|7496.4|7502.9|7501.9|7497.1|7496.1|160
1719904800000|2024-07-02 07:20:00|7503.4|7502.4|7502.6|7501.6|7510.6|7509.6|7499.4|7498.4|589
1719905100000|2024-07-02 07:25:00|7502.9|7501.9|7497.1|7496.1|7506.6|7505.6|7487.1|7486.1|914
1719905400000|2024-07-02 07:30:00|7496.9|7495.9|7497.6|7496.6|7500.1|7499.1|7491.6|7490.6|830
1719905700000|2024-07-02 07:35:00|7497.9|7496.9|7491.1|7490.1|7501.1|7500.1|7489.9|7488.9|430
1719906000000|2024-07-02 07:40:00|7490.9|7489.9|7481.1|7480.1|7491.6|7490.6|7480.9|7479.9|397
1719906300000|2024-07-02 07:45:00|7481.6|7480.6|7487.6|7486.6|7488.9|7487.9|7478.6|7477.6|469
1719906600000|2024-07-02 07:50:00|7487.4|7486.4|7497.1|7496.1|7503.6|7502.6|7486.4|7485.4|801
1719906900000|2024-07-02 07:55:00|7497.4|7496.4|7511.6|7510.6|7516.9|7515.9|7496.6|7495.6|659
1719907200000|2024-07-02 08:00:00|7511.4|7510.4|7504.4|7503.4|7513.9|7512.9|7501.9|7500.9|526
1719907500000|2024-07-02 08:05:00|7504.6|7503.6|7512.1|7511.1|7518.9|7517.9|7501.1|7500.1|492
1719907800000|2024-07-02 08:10:00|7512.4|7511.4|7519.6|7518.6|7519.9|7518.9|7509.6|7508.6|383
1719908100000|2024-07-02 08:15:00|7519.9|7518.9|7519.1|7518.1|7526.4|7525.4|7516.6|7515.6|418
1719908400000|2024-07-02 08:20:00|7519.4|7518.4|7518.1|7517.1|7522.4|7521.4|7515.6|7514.6|260
1719908700000|2024-07-02 08:25:00|7518.4|7517.4|7508.1|7507.1|7518.6|7517.6|7507.6|7506.6|265
1719909000000|2024-07-02 08:30:00|7508.4|7507.4|7518.4|7517.4|7519.1|7518.1|7505.1|7504.1|295
1719909300000|2024-07-02 08:35:00|7518.6|7517.6|7515.4|7514.4|7519.9|7518.9|7514.4|7513.4|232
1719909600000|2024-07-02 08:40:00|7515.6|7514.6|7516.1|7515.1|7520.6|7519.6|7513.6|7512.6|164
1719909900000|2024-07-02 08:45:00|7516.4|7515.4|7520.1|7519.1|7525.1|7524.1|7515.9|7514.9|379
1719910200000|2024-07-02 08:50:00|7519.9|7518.9|7524.1|7523.1|7528.1|7527.1|7514.6|7513.6|303
1719910500000|2024-07-02 08:55:00|7523.9|7522.9|7531.1|7530.1|7531.4|7530.4|7522.9|7521.9|245
1719910800000|2024-07-02 09:00:00|7531.6|7530.6|7530.1|7529.1|7537.9|7536.9|7525.9|7524.9|514
1719911100000|2024-07-02 09:05:00|7529.9|7528.9|7527.1|7526.1|7530.6|7529.6|7518.6|7517.6|271
1719911400000|2024-07-02 09:10:00|7526.9|7525.9|7520.6|7519.6|7527.6|7526.6|7517.6|7516.6|306
1719911700000|2024-07-02 09:15:00|7520.9|7519.9|7516.1|7515.1|7523.4|7522.4|7514.9|7513.9|224
1719912000000|2024-07-02 09:20:00|7515.9|7514.9|7506.6|7505.6|7515.9|7514.9|7506.1|7505.1|174
1719912300000|2024-07-02 09:25:00|7506.4|7505.4|7513.6|7512.6|7514.4|7513.4|7504.6|7503.6|218
1719912600000|2024-07-02 09:30:00|7513.9|7512.9|7498.4|7497.4|7513.9|7512.9|7498.1|7497.1|342
1719912900000|2024-07-02 09:35:00|7498.1|7497.1|7502.6|7501.6|7510.1|7509.1|7497.9|7496.9|171
1719913200000|2024-07-02 09:40:00|7502.9|7501.9|7500.4|7499.4|7506.4|7505.4|7498.6|7497.6|189
1719913500000|2024-07-02 09:45:00|7500.1|7499.1|7506.6|7505.6|7507.6|7506.6|7498.9|7497.9|196
1719913800000|2024-07-02 09:50:00|7506.4|7505.4|7507.6|7506.6|7509.1|7508.1|7503.1|7502.1|169
1719914100000|2024-07-02 09:55:00|7507.9|7506.9|7503.6|7502.6|7512.9|7511.9|7503.1|7502.1|217
1719914400000|2024-07-02 10:00:00|7503.4|7502.4|7507.4|7506.4|7511.1|7510.1|7503.1|7502.1|139
1719914700000|2024-07-02 10:05:00|7507.1|7506.1|7512.6|7511.6|7514.4|7513.4|7506.6|7505.6|146
1719915000000|2024-07-02 10:10:00|7512.4|7511.4|7507.6|7506.6|7513.1|7512.1|7505.1|7504.1|444
1719915300000|2024-07-02 10:15:00|7507.9|7506.9|7504.6|7503.6|7509.4|7508.4|7503.1|7502.1|176
1719915600000|2024-07-02 10:20:00|7504.4|7503.4|7503.9|7502.9|7504.6|7503.6|7500.9|7499.9|253
1719915900000|2024-07-02 10:25:00|7503.6|7502.6|7500.9|7499.9|7507.4|7506.4|7500.4|7499.4|310
1719916200000|2024-07-02 10:30:00|7500.6|7499.6|7497.4|7496.4|7502.1|7501.1|7494.9|7493.9|436
1719916500000|2024-07-02 10:35:00|7497.1|7496.1|7494.1|7493.1|7499.6|7498.6|7492.6|7491.6|260
1719916800000|2024-07-02 10:40:00|7494.4|7493.4|7501.9|7500.9|7502.4|7501.4|7493.9|7492.9|162
1719917100000|2024-07-02 10:45:00|7501.6|7500.6|7494.4|7493.4|7502.6|7501.6|7492.4|7491.4|262
1719917400000|2024-07-02 10:50:00|7494.6|7493.6|7497.1|7496.1|7498.9|7497.9|7493.1|7492.1|181
1719917700000|2024-07-02 10:55:00|7496.9|7495.9|7497.1|7496.1|7498.6|7497.6|7494.4|7493.4|195
1719918000000|2024-07-02 11:00:00|7498.6|7497.6|7491.6|7490.6|7500.4|7499.4|7491.4|7490.4|326
1719918300000|2024-07-02 11:05:00|7491.9|7490.9|7489.9|7488.9|7494.9|7493.9|7489.4|7488.4|171
1719918600000|2024-07-02 11:10:00|7490.1|7489.1|7481.6|7480.6|7490.4|7489.4|7479.9|7478.9|498
1719918900000|2024-07-02 11:15:00|7481.4|7480.4|7479.9|7478.9|7484.4|7483.4|7479.9|7478.9|257
1719919200000|2024-07-02 11:20:00|7479.6|7478.6|7487.1|7486.1|7488.1|7487.1|7477.1|7476.1|190
1719919500000|2024-07-02 11:25:00|7486.9|7485.9|7488.1|7487.1|7488.9|7487.9|7485.6|7484.6|321
1719919800000|2024-07-02 11:30:00|7487.9|7486.9|7491.1|7490.1|7492.6|7491.6|7486.1|7485.1|223
1719920100000|2024-07-02 11:35:00|7490.9|7489.9|7491.6|7490.6|7495.4|7494.4|7489.9|7488.9|194
1719920400000|2024-07-02 11:40:00|7491.4|7490.4|7489.1|7488.1|7493.4|7492.4|7487.4|7486.4|237
1719920700000|2024-07-02 11:45:00|7488.9|7487.9|7482.4|7481.4|7492.4|7491.4|7481.6|7480.6|134
1719921000000|2024-07-02 11:50:00|7482.1|7481.1|7475.6|7474.6|7482.9|7481.9|7475.4|7474.4|177
1719921300000|2024-07-02 11:55:00|7475.4|7474.4|7485.9|7484.9|7485.9|7484.9|7475.4|7474.4|144
1719921600000|2024-07-02 12:00:00|7485.6|7484.6|7483.4|7482.4|7489.4|7488.4|7481.4|7480.4|292
1719921900000|2024-07-02 12:05:00|7483.1|7482.1|7494.9|7493.9|7494.9|7493.9|7482.4|7481.4|323
1719922200000|2024-07-02 12:10:00|7494.6|7493.6|7496.9|7495.9|7497.9|7496.9|7492.4|7491.4|324
1719922500000|2024-07-02 12:15:00|7497.1|7496.1|7502.6|7501.6|7502.9|7501.9|7494.1|7493.1|485
1719922800000|2024-07-02 12:20:00|7502.9|7501.9|7504.4|7503.4|7504.4|7503.4|7498.6|7497.6|335
1719923100000|2024-07-02 12:25:00|7504.6|7503.6|7503.1|7502.1|7505.6|7504.6|7501.9|7500.9|302
1719923400000|2024-07-02 12:30:00|7503.4|7502.4|7501.6|7500.6|7509.9|7508.9|7500.9|7499.9|312
1719923700000|2024-07-02 12:35:00|7501.9|7500.9|7504.1|7503.1|7505.4|7504.4|7496.1|7495.1|501
1719924000000|2024-07-02 12:40:00|7504.4|7503.4|7495.9|7494.9|7507.1|7506.1|7494.4|7493.4|220
1719924300000|2024-07-02 12:45:00|7495.6|7494.6|7497.1|7496.1|7502.4|7501.4|7495.4|7494.4|221
1719924600000|2024-07-02 12:50:00|7496.6|7495.6|7501.9|7500.9|7502.9|7501.9|7493.9|7492.9|206
1719924900000|2024-07-02 12:55:00|7501.6|7500.6|7514.6|7513.6|7514.9|7513.9|7499|7498|645
1719925200000|2024-07-02 13:00:00|7514.9|7513.9|7522.9|7521.9|7526.4|7525.4|7514.9|7513.9|1327
1719925500000|2024-07-02 13:05:00|7523.1|7522.1|7521.9|7520.9|7525.1|7524.1|7516.4|7515.4|607
1719925800000|2024-07-02 13:10:00|7521.6|7520.6|7520.1|7519.1|7523.9|7522.9|7516.1|7515.1|297
1719926100000|2024-07-02 13:15:00|7520.4|7519.4|7518.9|7517.9|7521.9|7520.9|7515.4|7514.4|370
1719926400000|2024-07-02 13:20:00|7519.1|7518.1|7522.4|7521.4|7522.9|7521.9|7518.6|7517.6|291
1719926700000|2024-07-02 13:25:00|7522.1|7521.1|7525.4|7524.4|7526.1|7525.1|7521.1|7520.1|326
1719927000000|2024-07-02 13:30:00|7525.9|7524.9|7517.9|7516.9|7525.9|7524.9|7516.6|7515.6|546
1719927300000|2024-07-02 13:35:00|7517.6|7516.6|7525.6|7524.6|7526.9|7525.9|7515.4|7514.4|507
1719927600000|2024-07-02 13:40:00|7525.9|7524.9|7520.9|7519.9|7529.6|7528.6|7519.1|7518.1|481
1719927900000|2024-07-02 13:45:00|7521.1|7520.1|7524.4|7523.4|7529.9|7528.9|7520.1|7519.1|351
1719928200000|2024-07-02 13:50:00|7524.1|7523.1|7530.1|7529.1|7530.1|7529.1|7522.9|7521.9|602
1719928500000|2024-07-02 13:55:00|7530.4|7529.4|7527.9|7526.9|7531.6|7530.6|7524.9|7523.9|505
1719928800000|2024-07-02 14:00:00|7528.4|7527.4|7539.4|7538.4|7540.9|7539.9|7524.1|7523.1|879
1719929100000|2024-07-02 14:05:00|7539.1|7538.1|7535.4|7534.4|7546.4|7545.4|7533.9|7532.9|562
1719929400000|2024-07-02 14:10:00|7534.9|7533.9|7526.1|7525.1|7534.9|7533.9|7524.9|7523.9|529
1719929700000|2024-07-02 14:15:00|7525.9|7524.9|7531.4|7530.4|7533.6|7532.6|7524.6|7523.6|382
1719930000000|2024-07-02 14:20:00|7531.1|7530.1|7528.6|7527.6|7533.9|7532.9|7526.4|7525.4|327
1719930300000|2024-07-02 14:25:00|7528.4|7527.4|7538.6|7537.6|7538.9|7537.9|7528.4|7527.4|297
1719930600000|2024-07-02 14:30:00|7538.4|7537.4|7542.9|7541.9|7542.9|7541.9|7537.9|7536.9|419
1719930900000|2024-07-02 14:35:00|7543.1|7542.1|7541.1|7540.1|7543.6|7542.6|7539.1|7538.1|282
1719931200000|2024-07-02 14:40:00|7541.4|7540.4|7529.4|7528.4|7542.1|7541.1|7527.9|7526.9|401
1719931500000|2024-07-02 14:45:00|7529.6|7528.6|7533.6|7532.6|7534.6|7533.6|7528.1|7527.1|218
1719931800000|2024-07-02 14:50:00|7533.4|7532.4|7532.4|7531.4|7537.9|7536.9|7529.1|7528.1|274
1719932100000|2024-07-02 14:55:00|7532.1|7531.1|7534.9|7533.9|7538.1|7537.1|7531.9|7530.9|384
1719932400000|2024-07-02 15:00:00|7535.1|7534.1|7536.1|7535.1|7541.6|7540.6|7532.1|7531.1|435
1719932700000|2024-07-02 15:05:00|7535.9|7534.9|7540.1|7539.1|7541.9|7540.9|7535.4|7534.4|289
1719933000000|2024-07-02 15:10:00|7540.4|7539.4|7540.9|7539.9|7543.1|7542.1|7537.9|7536.9|533
1719933300000|2024-07-02 15:15:00|7540.6|7539.6|7539.9|7538.9|7543.6|7542.6|7538.1|7537.1|469
1719933600000|2024-07-02 15:20:00|7540.1|7539.1|7535.4|7534.4|7541.4|7540.4|7534.9|7533.9|646
1719933900000|2024-07-02 15:25:00|7535.9|7534.9|7536.4|7535.4|7536.6|7535.6|7532.1|7531.1|1165
1719934200000|2024-07-02 15:30:00|7536.1|7535.1|7536.8|7534.8|7541.1|7539.1|7533.6|7531.6|3517
1719934500000|2024-07-02 15:35:00|7538.3|7536.3|7534.6|7532.6|7540.3|7538.3|7532.3|7530.3|1554
1719934800000|2024-07-02 15:40:00|7534.8|7532.8|7532.3|7530.3|7536.6|7534.6|7532.3|7530.3|246
1719935100000|2024-07-02 15:45:00|7532.1|7530.1|7534.8|7532.8|7535.1|7533.1|7530.1|7528.1|167
1719935400000|2024-07-02 15:50:00|7535.1|7533.1|7532.3|7530.3|7535.6|7533.6|7532.3|7530.3|92
1719935700000|2024-07-02 15:55:00|7532.1|7530.1|7532.6|7530.6|7533.3|7531.3|7531.1|7529.1|117
1719936000000|2024-07-02 16:00:00|7532.8|7530.8|7531.1|7529.1|7533.1|7531.1|7529.6|7527.6|145
1719936300000|2024-07-02 16:05:00|7530.8|7528.8|7531.6|7529.6|7532.1|7530.1|7529.1|7527.1|106
1719936600000|2024-07-02 16:10:00|7531.3|7529.3|7532.8|7530.8|7533.6|7531.6|7529.6|7527.6|124
1719936900000|2024-07-02 16:15:00|7532.6|7530.6|7534.1|7532.1|7534.3|7532.3|7531.1|7529.1|88
1719937200000|2024-07-02 16:20:00|7533.8|7531.8|7536.3|7534.3|7536.6|7534.6|7532.8|7530.8|192
1719937500000|2024-07-02 16:25:00|7536.1|7534.1|7539.3|7537.3|7540.3|7538.3|7535.6|7533.6|90
1719937800000|2024-07-02 16:30:00|7539.6|7537.6|7532.3|7530.3|7539.8|7537.8|7532.1|7530.1|55
1719938100000|2024-07-02 16:35:00|7532.1|7530.1|7530.3|7528.3|7532.6|7530.6|7530.3|7528.3|51
1719938400000|2024-07-02 16:40:00|7530.1|7528.1|7531.3|7529.3|7532.3|7530.3|7530.1|7528.1|8
1719938700000|2024-07-02 16:45:00|7531.8|7529.8|7531.6|7529.6|7533.6|7531.6|7530.8|7528.8|8
1719939000000|2024-07-02 16:50:00|7531.8|7529.8|7533.3|7531.3|7533.3|7531.3|7530.6|7528.6|18
1719939300000|2024-07-02 16:55:00|7533.1|7531.1|7533.6|7531.6|7534.1|7532.1|7531.3|7529.3|31
1719939600000|2024-07-02 17:00:00|7533.3|7531.3|7536.3|7534.3|7536.6|7534.6|7532.1|7530.1|21
1719939900000|2024-07-02 17:05:00|7536.1|7534.1|7540.8|7538.8|7541.6|7539.6|7536.1|7534.1|53
1719940200000|2024-07-02 17:10:00|7541.1|7539.1|7542.3|7540.3|7543.3|7541.3|7540.8|7538.8|56
1719940500000|2024-07-02 17:15:00|7542.1|7540.1|7545.3|7543.3|7546.3|7544.3|7542.1|7540.1|79
1719940800000|2024-07-02 17:20:00|7544.8|7542.8|7544.8|7542.8|7546.3|7544.3|7544.8|7542.8|31
1719941100000|2024-07-02 17:25:00|7545.1|7543.1|7547.6|7545.6|7547.6|7545.6|7544.8|7542.8|78
1719941400000|2024-07-02 17:30:00|7547.1|7545.1|7545.6|7543.6|7547.1|7545.1|7543.3|7541.3|140
1719941700000|2024-07-02 17:35:00|7545.3|7543.3|7546.3|7544.3|7546.6|7544.6|7543.3|7541.3|36
1719942000000|2024-07-02 17:40:00|7546.6|7544.6|7545.6|7543.6|7547.1|7545.1|7545.1|7543.1|70
1719942300000|2024-07-02 17:45:00|7545.8|7543.8|7546.8|7544.8|7548.1|7546.1|7544.8|7542.8|7
1719942600000|2024-07-02 17:50:00|7547.1|7545.1|7551.3|7549.3|7551.6|7549.6|7547.1|7545.1|45
1719942900000|2024-07-02 17:55:00|7551.6|7549.6|7551.3|7549.3|7553.8|7551.8|7551.1|7549.1|85
1719943200000|2024-07-02 18:00:00|7551.6|7549.6|7554.3|7552.3|7554.8|7552.8|7551.6|7549.6|42
1719943500000|2024-07-02 18:05:00|7554.1|7552.1|7553.8|7551.8|7554.3|7552.3|7552.8|7550.8|23
1719943800000|2024-07-02 18:10:00|7554.1|7552.1|7556.6|7554.6|7557.8|7555.8|7554.1|7552.1|58
1719944100000|2024-07-02 18:15:00|7556.8|7554.8|7553.1|7551.1|7557.1|7555.1|7552.8|7550.8|47
1719944400000|2024-07-02 18:20:00|7553.3|7551.3|7555.3|7553.3|7555.3|7553.3|7552.8|7550.8|22
1719944700000|2024-07-02 18:25:00|7555.1|7553.1|7555.3|7553.3|7556.3|7554.3|7554.8|7552.8|13
1719945000000|2024-07-02 18:30:00|7555.6|7553.6|7554.3|7552.3|7555.8|7553.8|7554.3|7552.3|21
1719945300000|2024-07-02 18:35:00|7554.6|7552.6|7554.3|7552.3|7555.8|7553.8|7554.3|7552.3|36
1719945600000|2024-07-02 18:40:00|7554.6|7552.6|7553.3|7551.3|7554.8|7552.8|7552.3|7550.3|20
1719945900000|2024-07-02 18:45:00|7553.6|7551.6|7555.1|7553.1|7556.1|7554.1|7553.3|7551.3|47
1719946200000|2024-07-02 18:50:00|7554.8|7552.8|7555.3|7553.3|7556.1|7554.1|7554.3|7552.3|19
1719946500000|2024-07-02 18:55:00|7555.6|7553.6|7552.1|7550.1|7556.3|7554.3|7551.8|7549.8|24
1719946800000|2024-07-02 19:00:00|7551.8|7549.8|7552.8|7550.8|7554.8|7552.8|7551.8|7549.8|35
1719947100000|2024-07-02 19:05:00|7553.1|7551.1|7554.3|7552.3|7555.1|7553.1|7552.8|7550.8|40
1719947400000|2024-07-02 19:10:00|7554.1|7552.1|7554.8|7552.8|7555.3|7553.3|7553.1|7551.1|33
1719947700000|2024-07-02 19:15:00|7554.6|7552.6|7557.3|7555.3|7557.3|7555.3|7553.8|7551.8|40
1719948000000|2024-07-02 19:20:00|7557.1|7555.1|7557.8|7555.8|7558.8|7556.8|7556.3|7554.3|38
1719948300000|2024-07-02 19:25:00|7557.6|7555.6|7558.8|7556.8|7560.3|7558.3|7557.3|7555.3|23
1719948600000|2024-07-02 19:30:00|7558.6|7556.6|7558.8|7556.8|7559.3|7557.3|7556.3|7554.3|94
1719948900000|2024-07-02 19:35:00|7558.6|7556.6|7557.6|7555.6|7560.3|7558.3|7557.6|7555.6|78
1719949200000|2024-07-02 19:40:00|7557.3|7555.3|7556.6|7554.6|7557.6|7555.6|7556.1|7554.1|58
1719949500000|2024-07-02 19:45:00|7556.3|7554.3|7556.1|7554.1|7559.3|7557.3|7555.6|7553.6|49
1719949800000|2024-07-02 19:50:00|7556.3|7554.3|7556.8|7554.8|7559.8|7557.8|7556.1|7554.1|158
1719950100000|2024-07-02 19:55:00|7556.6|7554.6|7556.1|7554.1|7556.6|7554.6|7551.3|7549.3|202
1719950400000|2024-07-02 20:00:00|7557.1|7553.1|7552.1|7548.1|7558.2|7554.2|7551.6|7547.6|0
1719950700000|2024-07-02 20:05:00|7552.4|7548.4|7550.5|7546.5|7552.6|7548.6|7550.5|7546.5|0
1719951000000|2024-07-02 20:10:00|7550.3|7546.3|7553.5|7549.5|7554.6|7550.6|7550.3|7546.3|0
1719951300000|2024-07-02 20:15:00|7553|7549|7552.1|7548.1|7553.2|7549.2|7551.9|7547.9|0
1719951600000|2024-07-02 20:20:00|7552.4|7548.4|7552.1|7548.1|7552.6|7548.6|7551.6|7547.6|0
1719951900000|2024-07-02 20:25:00|7552.2|7548.2|7551.6|7547.6|7552.4|7548.4|7551.6|7547.6|0
1719952200000|2024-07-02 20:30:00|7551.9|7547.9|7551.6|7547.6|7551.9|7547.9|7551.6|7547.6|0
1719952500000|2024-07-02 20:35:00|7551.8|7547.8|7550.2|7546.2|7551.9|7547.9|7549.4|7545.4|0
1719952800000|2024-07-02 20:40:00|7550.1|7546.1|7549.4|7545.4|7550.2|7546.2|7549|7545|0
1719953100000|2024-07-02 20:45:00|7549|7545|7549|7545|7549.7|7545.7|7548.5|7544.5|0
1719953400000|2024-07-02 20:50:00|7548.9|7544.9|7549.4|7545.4|7549.4|7545.4|7548.5|7544.5|0
1719953700000|2024-07-02 20:55:00|7549.7|7545.7|7551.1|7547.1|7551.1|7547.1|7549.7|7545.7|0
1719954000000|2024-07-02 21:00:00|7551.3|7547.3|7550.3|7546.3|7551.3|7547.3|7550.3|7546.3|0
1719954600000|2024-07-02 21:10:00|7550.7|7546.7|7551|7547|7551|7547|7550.7|7546.7|0
1719954900000|2024-07-02 21:15:00|7551.2|7547.2|7551|7547|7551.5|7547.5|7551|7547|0
1719955200000|2024-07-02 21:20:00|7551.2|7547.2|7551|7547|7551.4|7547.4|7550.6|7546.6|0
1719955500000|2024-07-02 21:25:00|7551.3|7547.3|7550.8|7546.8|7551.3|7547.3|7550.7|7546.7|0
1719955800000|2024-07-02 21:30:00|7547.7|7543.7|7547.4|7543.4|7548.1|7544.1|7547.2|7543.2|0
1719956100000|2024-07-02 21:35:00|7547.2|7543.2|7547.3|7543.3|7547.4|7543.4|7547.2|7543.2|0
1719956400000|2024-07-02 21:40:00|7547.4|7543.4|7547.7|7543.7|7547.8|7543.8|7546.9|7542.9|0
1719956700000|2024-07-02 21:45:00|7547.6|7543.6|7547|7543|7547.6|7543.6|7546.7|7542.7|0
1719957000000|2024-07-02 21:50:00|7547.3|7543.3|7547.3|7543.3|7547.3|7543.3|7547.1|7543.1|0
1719957300000|2024-07-02 21:55:00|7547.4|7543.4|7547.7|7543.7|7547.7|7543.7|7547.4|7543.4|0
1719957600000|2024-07-02 22:00:00|7550|7546|7548.4|7544.4|7551.7|7547.7|7548.4|7544.4|0
1719957900000|2024-07-02 22:05:00|7548.8|7544.8|7550|7546|7550.1|7546.1|7548.4|7544.4|0
1719958200000|2024-07-02 22:10:00|7550.1|7546.1|7550.1|7546.1|7550.6|7546.6|7549.8|7545.8|0
1719958500000|2024-07-02 22:15:00|7550|7546|7550.5|7546.5|7550.5|7546.5|7549.8|7545.8|0
1719958800000|2024-07-02 22:20:00|7550.6|7546.6|7552.5|7548.5|7552.5|7548.5|7550.5|7546.5|0
1719959100000|2024-07-02 22:25:00|7552.7|7548.7|7552.9|7548.9|7553.5|7549.5|7552.2|7548.2|0
1719959400000|2024-07-02 22:30:00|7553|7549|7554.2|7550.2|7554.6|7550.6|7552.9|7548.9|0
1719959700000|2024-07-02 22:35:00|7554.6|7550.6|7554.6|7550.6|7554.6|7550.6|7554|7550|0
1719960000000|2024-07-02 22:40:00|7554.2|7550.2|7553.9|7549.9|7554.6|7550.6|7553.5|7549.5|0
1719960300000|2024-07-02 22:45:00|7550.6|7546.6|7550.4|7546.4|7551|7547|7550.1|7546.1|0
1719960600000|2024-07-02 22:50:00|7550.6|7546.6|7550.7|7546.7|7550.7|7546.7|7550.4|7546.4|0
1719960900000|2024-07-02 22:55:00|7550.4|7546.4|7550.4|7546.4|7550.7|7546.7|7550.3|7546.3|0
1719961200000|2024-07-02 23:00:00|7553.7|7549.7|7553.5|7549.5|7553.9|7549.9|7553.2|7549.2|0
1719961500000|2024-07-02 23:05:00|7553.7|7549.7|7553.5|7549.5|7554.6|7550.6|7553.5|7549.5|0
1719961800000|2024-07-02 23:10:00|7553.7|7549.7|7552.5|7548.5|7554.2|7550.2|7552.5|7548.5|0
1719962100000|2024-07-02 23:15:00|7552.2|7548.2|7551.8|7547.8|7552.9|7548.9|7551.7|7547.7|0
1719962400000|2024-07-02 23:20:00|7551.7|7547.7|7550.8|7546.8|7552.2|7548.2|7550.5|7546.5|0
1719962700000|2024-07-02 23:25:00|7551|7547|7550.1|7546.1|7551|7547|7550.1|7546.1|0
1719963000000|2024-07-02 23:30:00|7550|7546|7550.5|7546.5|7550.6|7546.6|7549.1|7545.1|0
1719963300000|2024-07-02 23:35:00|7550.3|7546.3|7549.8|7545.8|7550.5|7546.5|7549.8|7545.8|0
1719963600000|2024-07-02 23:40:00|7550|7546|7549.5|7545.5|7550.1|7546.1|7549.1|7545.1|0
1719963900000|2024-07-02 23:45:00|7546.1|7542.1|7545.2|7541.2|7546.2|7542.2|7545.2|7541.2|0
1719964200000|2024-07-02 23:50:00|7545.6|7541.6|7546.2|7542.2|7546.5|7542.5|7545.6|7541.6|0
1719964500000|2024-07-02 23:55:00|7546.5|7542.5|7546.5|7542.5|7546.5|7542.5|7545.9|7541.9|0
1719964800000|2024-07-03 00:00:00|7547|7543|7548.4|7544.4|7548.4|7544.4|7546.5|7542.5|0
1719965100000|2024-07-03 00:05:00|7547.9|7543.9|7549.3|7545.3|7550.7|7546.7|7547.6|7543.6|0
1719965400000|2024-07-03 00:10:00|7549.6|7545.6|7551.7|7547.7|7551.8|7547.8|7549.4|7545.4|0
1719965700000|2024-07-03 00:15:00|7551.8|7547.8|7555.9|7552.9|7557.4|7554.4|7551.5|7547.5|0
1719966000000|2024-07-03 00:20:00|7557.4|7554.4|7560.5|7557.5|7561.3|7558.3|7557.4|7554.4|0
1719966300000|2024-07-03 00:25:00|7561.3|7558.3|7559.8|7556.8|7561.3|7558.3|7559.7|7556.7|0
1719966600000|2024-07-03 00:30:00|7561.2|7558.2|7562.8|7559.8|7562.8|7559.8|7561.2|7558.2|0
1719966900000|2024-07-03 00:35:00|7562.7|7559.7|7561.3|7558.3|7562.8|7559.8|7561.3|7558.3|0
1719967200000|2024-07-03 00:40:00|7562.8|7559.8|7562.8|7559.8|7564.4|7561.4|7561.3|7558.3|0
1719976500000|2024-07-03 03:15:00|7572.5|7569.5|7567.9|7564.9|7572.5|7569.5|7567.9|7564.9|0
1719976800000|2024-07-03 03:20:00|7568|7565|7567.9|7564.9|7568|7565|7566.5|7563.5|0
1719977100000|2024-07-03 03:25:00|7567.8|7564.8|7567.9|7564.9|7569.4|7566.4|7567.8|7564.8|0
1719977400000|2024-07-03 03:30:00|7569.4|7566.4|7570.9|7567.9|7572.4|7569.4|7567.9|7564.9|0
1719977700000|2024-07-03 03:35:00|7572.4|7569.4|7569.4|7566.4|7572.4|7569.4|7567.9|7564.9|0
1719978000000|2024-07-03 03:40:00|7567.9|7564.9|7569.4|7566.4|7569.4|7566.4|7567.9|7564.9|0
1719978900000|2024-07-03 03:55:00|7550.1|7547.1|7551.1|7548.1|7551.1|7548.1|7550.1|7547.1|0
1719982800000|2024-07-03 05:00:00|7575.2|7572.2|7577.7|7574.7|7583.2|7580.2|7573.3|7570.3|0
1719983100000|2024-07-03 05:05:00|7577|7574|7569.8|7566.8|7577.7|7574.7|7568.3|7565.3|0
1719983400000|2024-07-03 05:10:00|7568.3|7565.3|7566.6|7563.6|7568.3|7565.3|7566.6|7563.6|0
1719983700000|2024-07-03 05:15:00|7565.2|7562.2|7564.7|7561.7|7565.2|7562.2|7564.6|7561.6|0
1719984000000|2024-07-03 05:20:00|7566.1|7563.1|7569.3|7566.3|7570.7|7567.7|7564.7|7561.7|0
1719984300000|2024-07-03 05:25:00|7569.2|7566.2|7567.8|7564.8|7569.2|7566.2|7566.2|7563.2|0
1719984600000|2024-07-03 05:30:00|7567.7|7564.7|7567.7|7564.7|7567.8|7564.8|7566.2|7563.2|0
1719984900000|2024-07-03 05:35:00|7566.3|7563.3|7566.1|7563.1|7567.8|7564.8|7566.1|7563.1|0
1719985200000|2024-07-03 05:40:00|7567.6|7564.6|7569.2|7566.2|7569.2|7566.2|7567.6|7564.6|0
1719986400000|2024-07-03 06:00:00|7554.6|7550.6|7600.4|7598.4|7601.4|7599.4|7554.6|7550.6|551
1719986700000|2024-07-03 06:05:00|7600.6|7598.6|7602.9|7600.9|7609.1|7607.1|7598.1|7596.1|377
1719987000000|2024-07-03 06:10:00|7603.1|7601.1|7600.4|7598.4|7605.4|7603.4|7597.1|7595.1|116
1719987300000|2024-07-03 06:15:00|7600.6|7598.6|7595.4|7593.4|7600.9|7598.9|7587.4|7585.4|271
1719987600000|2024-07-03 06:20:00|7595.6|7593.6|7592.1|7590.1|7599.4|7597.4|7591.6|7589.6|106
1719987900000|2024-07-03 06:25:00|7592.4|7590.4|7592.9|7590.9|7597.9|7595.9|7592.1|7590.1|87
1719988200000|2024-07-03 06:30:00|7592.6|7590.6|7591.4|7589.4|7595.1|7593.1|7590.4|7588.4|86
1719988500000|2024-07-03 06:35:00|7591.1|7589.1|7591.1|7589.1|7594.6|7592.6|7589.4|7587.4|89
1719988800000|2024-07-03 06:40:00|7591.4|7589.4|7586.9|7584.9|7592.6|7590.6|7586.9|7584.9|66
1719989100000|2024-07-03 06:45:00|7587.1|7585.1|7590.1|7588.1|7593.4|7591.4|7583.1|7581.1|254
1719989400000|2024-07-03 06:50:00|7590.4|7588.4|7597.1|7595.1|7597.4|7595.4|7588.6|7586.6|143
1719989700000|2024-07-03 06:55:00|7597.4|7595.4|7588.6|7586.6|7600.6|7598.6|7588.6|7586.6|250
1719990000000|2024-07-03 07:00:00|7588.1|7587.1|7581.6|7580.6|7590.1|7589.1|7576.1|7575.1|1412
1719990300000|2024-07-03 07:05:00|7582.1|7581.1|7567.4|7566.4|7585.1|7584.1|7567.1|7566.1|686
1719990600000|2024-07-03 07:10:00|7567.1|7566.1|7575.1|7574.1|7575.6|7574.6|7566.1|7565.1|389
1719990900000|2024-07-03 07:15:00|7575.4|7574.4|7586.1|7585.1|7586.1|7585.1|7574.6|7573.6|699
1719991200000|2024-07-03 07:20:00|7586.4|7585.4|7588.9|7587.9|7589.9|7588.9|7586.4|7585.4|535
1719991500000|2024-07-03 07:25:00|7589.4|7588.4|7601.9|7600.9|7602.9|7601.9|7589.4|7588.4|543
1719991800000|2024-07-03 07:30:00|7602.1|7601.1|7608.6|7607.6|7609.1|7608.1|7599.1|7598.1|1026
1719992100000|2024-07-03 07:35:00|7608.4|7607.4|7616.6|7615.6|7617.1|7616.1|7608.1|7607.1|659
1719992400000|2024-07-03 07:40:00|7616.4|7615.4|7611.4|7610.4|7617.9|7616.9|7609.9|7608.9|564
1719992700000|2024-07-03 07:45:00|7611.2|7610.2|7597.2|7596.2|7611.4|7610.4|7596.9|7595.9|912
1719993000000|2024-07-03 07:50:00|7596.9|7595.9|7594.4|7593.4|7600.7|7599.7|7592.7|7591.7|402
1719993300000|2024-07-03 07:55:00|7594.7|7593.7|7598.2|7597.2|7598.7|7597.7|7594.4|7593.4|351
1719993600000|2024-07-03 08:00:00|7597.9|7596.9|7591.9|7590.9|7597.9|7596.9|7589.9|7588.9|376
1719993900000|2024-07-03 08:05:00|7591.7|7590.7|7600.4|7599.4|7600.4|7599.4|7587.7|7586.7|750
1719994200000|2024-07-03 08:10:00|7600.2|7599.2|7601.9|7600.9|7605.4|7604.4|7597.7|7596.7|341
1719994500000|2024-07-03 08:15:00|7601.7|7600.7|7600.4|7599.4|7603.4|7602.4|7595.9|7594.9|220
1719994800000|2024-07-03 08:20:00|7600.7|7599.7|7598.9|7597.9|7601.2|7600.2|7595.4|7594.4|396
1719995100000|2024-07-03 08:25:00|7598.7|7597.7|7596.4|7595.4|7598.7|7597.7|7592.2|7591.2|230
1719995400000|2024-07-03 08:30:00|7595.7|7594.7|7602.4|7601.4|7604.4|7603.4|7594.7|7593.7|172
1719995700000|2024-07-03 08:35:00|7602.7|7601.7|7604.2|7603.2|7607.2|7606.2|7600.9|7599.9|275
1719996000000|2024-07-03 08:40:00|7604.4|7603.4|7611.9|7610.9|7614.9|7613.9|7604.4|7603.4|349
1719996300000|2024-07-03 08:45:00|7612.2|7611.2|7622.2|7621.2|7622.2|7621.2|7611.9|7610.9|410
1719996600000|2024-07-03 08:50:00|7622.4|7621.4|7615.9|7614.9|7625.2|7624.2|7613.7|7612.7|473
1719996900000|2024-07-03 08:55:00|7615.7|7614.7|7613.7|7612.7|7618.9|7617.9|7611.7|7610.7|427
1719997200000|2024-07-03 09:00:00|7613.4|7612.4|7611.9|7610.9|7617.2|7616.2|7608.7|7607.7|515
1719997500000|2024-07-03 09:05:00|7612.2|7611.2|7613.2|7612.2|7615.2|7614.2|7610.9|7609.9|299
1719997800000|2024-07-03 09:10:00|7612.9|7611.9|7618.9|7617.9|7619.4|7618.4|7612.7|7611.7|308
1719998100000|2024-07-03 09:15:00|7618.7|7617.7|7624.9|7623.9|7625.2|7624.2|7618.4|7617.4|300
1719998400000|2024-07-03 09:20:00|7625.2|7624.2|7625.7|7624.7|7626.7|7625.7|7621.4|7620.4|299
1719998700000|2024-07-03 09:25:00|7625.9|7624.9|7628.7|7627.7|7629.2|7628.2|7624.4|7623.4|369
1719999000000|2024-07-03 09:30:00|7628.9|7627.9|7626.9|7625.9|7629.2|7628.2|7624.2|7623.2|412
1719999300000|2024-07-03 09:35:00|7626.7|7625.7|7633.4|7632.4|7634.7|7633.7|7626.7|7625.7|420
1719999600000|2024-07-03 09:40:00|7633.7|7632.7|7635.9|7634.9|7637.2|7636.2|7631.9|7630.9|262
1719999900000|2024-07-03 09:45:00|7636.2|7635.2|7638.9|7637.9|7639.2|7638.2|7633.7|7632.7|335
1720000200000|2024-07-03 09:50:00|7639.2|7638.2|7639.2|7638.2|7643.7|7642.7|7637.4|7636.4|562
1720000500000|2024-07-03 09:55:00|7639.4|7638.4|7645.2|7644.2|7645.9|7644.9|7638.7|7637.7|801
1720000800000|2024-07-03 10:00:00|7644.7|7643.7|7649.9|7648.9|7651.2|7650.2|7644.2|7643.2|572
1720001100000|2024-07-03 10:05:00|7649.7|7648.7|7656.4|7655.4|7656.9|7655.9|7647.9|7646.9|619
1720001400000|2024-07-03 10:10:00|7656.7|7655.7|7656.7|7655.7|7656.9|7655.9|7653.9|7652.9|796
1720001700000|2024-07-03 10:15:00|7656.4|7655.4|7656.2|7655.2|7658.4|7657.4|7655.2|7654.2|553
1720002000000|2024-07-03 10:20:00|7655.9|7654.9|7651.7|7650.7|7656.2|7655.2|7650.7|7649.7|700
1720002300000|2024-07-03 10:25:00|7651.4|7650.4|7651.7|7650.7|7653.4|7652.4|7649.2|7648.2|336
1720002600000|2024-07-03 10:30:00|7651.9|7650.9|7649.7|7648.7|7653.2|7652.2|7648.2|7647.2|439
1720002900000|2024-07-03 10:35:00|7649.9|7648.9|7653.4|7652.4|7656.2|7655.2|7649.9|7648.9|448
1720003200000|2024-07-03 10:40:00|7653.7|7652.7|7654.7|7653.7|7656.2|7655.2|7653.7|7652.7|157
1720003500000|2024-07-03 10:45:00|7654.4|7653.4|7657.2|7656.2|7657.4|7656.4|7653.4|7652.4|232
1720003800000|2024-07-03 10:50:00|7657.4|7656.4|7655.4|7654.4|7659.2|7658.2|7654.7|7653.7|221
1720004100000|2024-07-03 10:55:00|7655.7|7654.7|7654.4|7653.4|7656.9|7655.9|7653.7|7652.7|122
1720004400000|2024-07-03 11:00:00|7654.7|7653.7|7659.2|7658.2|7659.2|7658.2|7653.9|7652.9|298
1720004700000|2024-07-03 11:05:00|7658.9|7657.9|7657.4|7656.4|7659.9|7658.9|7656.9|7655.9|458
1720005000000|2024-07-03 11:10:00|7657.9|7656.9|7658.2|7657.2|7658.4|7657.4|7656.7|7655.7|687
1720005300000|2024-07-03 11:15:00|7657.9|7656.9|7659.2|7658.2|7659.7|7658.7|7656.2|7655.2|401
1720005600000|2024-07-03 11:20:00|7659.4|7658.4|7662.2|7661.2|7663.2|7662.2|7658.7|7657.7|239
1720005900000|2024-07-03 11:25:00|7661.9|7660.9|7657.4|7656.4|7662.2|7661.2|7657.2|7656.2|293
1720006200000|2024-07-03 11:30:00|7657.7|7656.7|7657.2|7656.2|7660.7|7659.7|7657.2|7656.2|386
1720006500000|2024-07-03 11:35:00|7657.4|7656.4|7659.7|7658.7|7659.7|7658.7|7656.9|7655.9|228
1720006800000|2024-07-03 11:40:00|7659.6|7658.6|7661.1|7660.1|7662.1|7661.1|7659.1|7658.1|274
1720007100000|2024-07-03 11:45:00|7660.8|7659.8|7662.8|7661.8|7663.8|7662.8|7657.3|7656.3|222
1720007400000|2024-07-03 11:50:00|7662.6|7661.6|7658.1|7657.1|7663.1|7662.1|7657.3|7656.3|265
1720007700000|2024-07-03 11:55:00|7657.8|7656.8|7659.3|7658.3|7662.1|7661.1|7657.6|7656.6|208
1720008000000|2024-07-03 12:00:00|7659.1|7658.1|7658.3|7657.3|7662.1|7661.1|7657.1|7656.1|176
1720008300000|2024-07-03 12:05:00|7658.6|7657.6|7651.3|7650.3|7658.6|7657.6|7649.8|7648.8|706
1720008600000|2024-07-03 12:10:00|7651.1|7650.1|7646.3|7645.3|7651.6|7650.6|7645.6|7644.6|378
1720008900000|2024-07-03 12:15:00|7645.8|7644.8|7640.8|7639.8|7648.6|7647.6|7640.8|7639.8|348
1720009200000|2024-07-03 12:20:00|7640.6|7639.6|7639.6|7638.6|7643.6|7642.6|7638.1|7637.1|379
1720009500000|2024-07-03 12:25:00|7639.3|7638.3|7633.1|7632.1|7641.6|7640.6|7631.8|7630.8|181
1720009800000|2024-07-03 12:30:00|7632.8|7631.8|7635.1|7634.1|7636.8|7635.8|7627.3|7626.3|315
1720010100000|2024-07-03 12:35:00|7634.8|7633.8|7634.1|7633.1|7638.1|7637.1|7633.1|7632.1|468
1720010400000|2024-07-03 12:40:00|7634.3|7633.3|7635.8|7634.8|7636.8|7635.8|7631.8|7630.8|296
1720010700000|2024-07-03 12:45:00|7635.6|7634.6|7638.6|7637.6|7645.3|7644.3|7634.1|7633.1|455
1720011000000|2024-07-03 12:50:00|7638.3|7637.3|7645.6|7644.6|7646.6|7645.6|7638.3|7637.3|192
1720011300000|2024-07-03 12:55:00|7645.3|7644.3|7649.6|7648.6|7650.8|7649.8|7645.1|7644.1|301
1720011600000|2024-07-03 13:00:00|7649.8|7648.8|7649.3|7648.3|7650.6|7649.6|7645.8|7644.8|155
1720011900000|2024-07-03 13:05:00|7649.1|7648.1|7641.6|7640.6|7650.3|7649.3|7640.1|7639.1|295
1720012200000|2024-07-03 13:10:00|7641.8|7640.8|7637.6|7636.6|7644.8|7643.8|7635.3|7634.3|245
1720012500000|2024-07-03 13:15:00|7637.3|7636.3|7637.3|7636.3|7640.6|7639.6|7636.1|7635.1|356
1720012800000|2024-07-03 13:20:00|7637.1|7636.1|7637.8|7636.8|7640.1|7639.1|7632.8|7631.8|407
1720013100000|2024-07-03 13:25:00|7637.6|7636.6|7639.3|7638.3|7640.1|7639.1|7635.1|7634.1|190
1720013400000|2024-07-03 13:30:00|7639.1|7638.1|7639.6|7638.6|7643.1|7642.1|7637.8|7636.8|337
1720013700000|2024-07-03 13:35:00|7639.3|7638.3|7645.1|7644.1|7650.1|7649.1|7639.3|7638.3|347
1720014000000|2024-07-03 13:40:00|7645.3|7644.3|7636.3|7635.3|7648.3|7647.3|7636.1|7635.1|943
1720014300000|2024-07-03 13:45:00|7636.6|7635.6|7643.6|7642.6|7644.1|7643.1|7636.6|7635.6|227
1720014600000|2024-07-03 13:50:00|7643.3|7642.3|7631.8|7630.8|7646.1|7645.1|7630.6|7629.6|621
1720014900000|2024-07-03 13:55:00|7631.6|7630.6|7637.3|7636.3|7639.6|7638.6|7631.3|7630.3|302
1720015200000|2024-07-03 14:00:00|7643.6|7642.6|7628.6|7627.6|7646.1|7645.1|7624.1|7623.1|798
1720015500000|2024-07-03 14:05:00|7628.8|7627.8|7632.3|7631.3|7634.1|7633.1|7626.3|7625.3|289
1720015800000|2024-07-03 14:10:00|7632.9|7631.9|7628.4|7627.4|7637.7|7636.7|7626.9|7625.9|254
1720016100000|2024-07-03 14:15:00|7628.2|7627.2|7634.4|7633.4|7638.2|7637.2|7627.9|7626.9|213
1720016400000|2024-07-03 14:20:00|7634.2|7633.2|7637.4|7636.4|7640.2|7639.2|7634.2|7633.2|298
1720016700000|2024-07-03 14:25:00|7637.7|7636.7|7623.9|7622.9|7637.9|7636.9|7623.7|7622.7|453
1720017000000|2024-07-03 14:30:00|7624.2|7623.2|7629.9|7628.9|7631.9|7630.9|7624.2|7623.2|458
1720017300000|2024-07-03 14:35:00|7630.2|7629.2|7630.2|7629.2|7633.9|7632.9|7628.2|7627.2|293
1720017600000|2024-07-03 14:40:00|7630.4|7629.4|7629.9|7628.9|7631.4|7630.4|7626.4|7625.4|250
1720017900000|2024-07-03 14:45:00|7629.7|7628.7|7636.2|7635.2|7637.7|7636.7|7629.2|7628.2|346
1720018200000|2024-07-03 14:50:00|7636.4|7635.4|7638.4|7637.4|7640.9|7639.9|7636.2|7635.2|455
1720018500000|2024-07-03 14:55:00|7638.7|7637.7|7638.2|7637.2|7642.2|7641.2|7633.4|7632.4|879
1720018800000|2024-07-03 15:00:00|7638.4|7637.4|7633.4|7632.4|7638.9|7637.9|7630.9|7629.9|677
1720019100000|2024-07-03 15:05:00|7633.2|7632.2|7635.7|7634.7|7636.2|7635.2|7628.9|7627.9|504
1720019400000|2024-07-03 15:10:00|7634.9|7633.9|7643.7|7642.7|7643.9|7642.9|7628.7|7627.7|1312
1720019700000|2024-07-03 15:15:00|7643.9|7642.9|7644.7|7643.7|7648.2|7647.2|7642.7|7641.7|1123
1720020000000|2024-07-03 15:20:00|7644.9|7643.9|7644.4|7643.4|7646.2|7645.2|7642.4|7641.4|579
1720020300000|2024-07-03 15:25:00|7644.2|7643.2|7640.7|7639.7|7645.7|7644.7|7640.7|7639.7|1133
1720020600000|2024-07-03 15:30:00|7641.2|7639.2|7634.7|7632.7|7642.4|7640.4|7632.2|7630.2|3694
1720020900000|2024-07-03 15:35:00|7634.9|7632.9|7637.7|7635.7|7640.2|7638.2|7633.2|7631.2|1505
1720021200000|2024-07-03 15:40:00|7637.9|7635.9|7636.7|7634.7|7639.4|7637.4|7636.2|7634.2|269
1720021500000|2024-07-03 15:45:00|7637.2|7635.2|7639.9|7637.9|7640.2|7638.2|7637.2|7635.2|148
1720021800000|2024-07-03 15:50:00|7639.7|7637.7|7639.9|7637.9|7641.4|7639.4|7638.9|7636.9|99
1720022100000|2024-07-03 15:55:00|7639.7|7637.7|7640.4|7638.4|7642.2|7640.2|7638.7|7636.7|288
1720022400000|2024-07-03 16:00:00|7640.7|7638.7|7642.9|7640.9|7643.2|7641.2|7640.2|7638.2|93
1720022700000|2024-07-03 16:05:00|7643.2|7641.2|7644.4|7642.4|7645.2|7643.2|7642.7|7640.7|44
1720023000000|2024-07-03 16:10:00|7644.7|7642.7|7647.9|7645.9|7648.2|7646.2|7644.2|7642.2|120
1720023300000|2024-07-03 16:15:00|7648.2|7646.2|7647.9|7645.9|7649.2|7647.2|7646.7|7644.7|52
1720023600000|2024-07-03 16:20:00|7648.2|7646.2|7650.9|7648.9|7652.2|7650.2|7647.9|7645.9|208
1720023900000|2024-07-03 16:25:00|7650.7|7648.7|7651.2|7649.2|7652.2|7650.2|7649.9|7647.9|129
1720024200000|2024-07-03 16:30:00|7650.9|7648.9|7646.7|7644.7|7651.2|7649.2|7646.7|7644.7|108
1720024500000|2024-07-03 16:35:00|7646.9|7644.9|7648.4|7646.4|7648.9|7646.9|7646.2|7644.2|82
1720024800000|2024-07-03 16:40:00|7648.2|7646.2|7645.7|7643.7|7650.2|7648.2|7645.7|7643.7|94
1720025100000|2024-07-03 16:45:00|7645.9|7643.9|7645.2|7643.2|7646.4|7644.4|7642.2|7640.2|78
1720025400000|2024-07-03 16:50:00|7644.9|7642.9|7649.4|7647.4|7649.9|7647.9|7644.4|7642.4|99
1720025700000|2024-07-03 16:55:00|7649.7|7647.7|7653.4|7651.4|7654.4|7652.4|7649.2|7647.2|144
1720026000000|2024-07-03 17:00:00|7653.9|7651.9|7651.4|7649.4|7653.9|7651.9|7648.4|7646.4|88
1720026300000|2024-07-03 17:05:00|7651.2|7649.2|7647.9|7645.9|7651.2|7649.2|7647.7|7645.7|36
1720026600000|2024-07-03 17:10:00|7648.2|7646.2|7649.4|7647.4|7650.4|7648.4|7648.2|7646.2|50
1720026900000|2024-07-03 17:15:00|7649.7|7647.7|7649.2|7647.2|7650.4|7648.4|7649.2|7647.2|25
1720027200000|2024-07-03 17:20:00|7649.4|7647.4|7649.9|7647.9|7650.2|7648.2|7649.4|7647.4|9
1720027500000|2024-07-03 17:25:00|7650.2|7648.2|7649.9|7647.9|7650.4|7648.4|7649.4|7647.4|21
1720027800000|2024-07-03 17:30:00|7650.2|7648.2|7651.7|7649.7|7651.7|7649.7|7650.2|7648.2|12
1720028100000|2024-07-03 17:35:00|7651.4|7649.4|7651.4|7649.4|7651.9|7649.9|7651.2|7649.2|19
1720028400000|2024-07-03 17:40:00|7651.7|7649.7|7653.2|7651.2|7653.2|7651.2|7651.7|7649.7|33
1720028700000|2024-07-03 17:45:00|||||||||4
1720029000000|2024-07-03 17:50:00|7653.4|7651.4|7654.7|7652.7|7654.7|7652.7|7653.4|7651.4|32
1720029300000|2024-07-03 17:55:00|7654.4|7652.4|7656.2|7654.2|7656.2|7654.2|7654.4|7652.4|15
1720029600000|2024-07-03 18:00:00|7655.9|7653.9|7655.2|7653.2|7655.9|7653.9|7654.7|7652.7|23
1720029900000|2024-07-03 18:05:00|7654.7|7652.7|7655.7|7653.7|7655.9|7653.9|7654.7|7652.7|11
1720030200000|2024-07-03 18:10:00|7655.9|7653.9|7655.9|7653.9|7656.4|7654.4|7655.4|7653.4|11
1720030500000|2024-07-03 18:15:00|7655.7|7653.7|7656.4|7654.4|7656.4|7654.4|7655.7|7653.7|9
1720030800000|2024-07-03 18:20:00|7656.7|7654.7|7656.7|7654.7|7657.2|7655.2|7656.7|7654.7|5
1720031100000|2024-07-03 18:25:00|7656.9|7654.9|7658.2|7656.2|7658.2|7656.2|7656.9|7654.9|23
1720031400000|2024-07-03 18:30:00|7657.7|7655.7|7657.9|7655.9|7658.4|7656.4|7657.2|7655.2|18
1720031700000|2024-07-03 18:35:00|7657.7|7655.7|7657.9|7655.9|7658.2|7656.2|7657.7|7655.7|10
1720032000000|2024-07-03 18:40:00|7657.7|7655.7|7658.4|7656.4|7658.9|7656.9|7657.7|7655.7|37
1720032300000|2024-07-03 18:45:00|7658.2|7656.2|7658.7|7656.7|7658.7|7656.7|7658.2|7656.2|6
1720032600000|2024-07-03 18:50:00|7658.4|7656.4|7658.9|7656.9|7658.9|7656.9|7658.2|7656.2|9
1720032900000|2024-07-03 18:55:00|7659.2|7657.2|7659.2|7657.2|7659.2|7657.2|7657.9|7655.9|23
1720033200000|2024-07-03 19:00:00|7659.4|7657.4|7659.7|7657.7|7660.2|7658.2|7659.2|7657.2|23
1720033500000|2024-07-03 19:05:00|7659.4|7657.4|7658.9|7656.9|7659.4|7657.4|7658.2|7656.2|19
1720033800000|2024-07-03 19:10:00|7658.7|7656.7|7659.2|7657.2|7659.4|7657.4|7658.7|7656.7|4
1720034100000|2024-07-03 19:15:00|7658.9|7656.9|7657.9|7655.9|7658.9|7656.9|7657.4|7655.4|20
1720034400000|2024-07-03 19:20:00|7657.7|7655.7|7657.7|7655.7|7658.4|7656.4|7656.2|7654.2|32
1720034700000|2024-07-03 19:25:00|7657.4|7655.4|7655.7|7653.7|7657.4|7655.4|7655.7|7653.7|10
1720035000000|2024-07-03 19:30:00|7656.4|7654.4|7658.2|7656.2|7658.2|7656.2|7656.4|7654.4|15
1720035300000|2024-07-03 19:35:00|7657.9|7655.9|7657.4|7655.4|7657.9|7655.9|7657.2|7655.2|7
1720035600000|2024-07-03 19:40:00|7657.7|7655.7|7657.7|7655.7|7658.2|7656.2|7657.7|7655.7|11
1720035900000|2024-07-03 19:45:00|7657.4|7655.4|7658.7|7656.7|7658.7|7656.7|7657.4|7655.4|10
1720036200000|2024-07-03 19:50:00|7658.9|7656.9|7659.4|7657.4|7659.7|7657.7|7658.7|7656.7|32
1720036500000|2024-07-03 19:55:00|7659.7|7657.7|7657.9|7655.9|7662.2|7660.2|7657.9|7655.9|121
1720036800000|2024-07-03 20:00:00|7660.9|7656.9|7660.4|7656.4|7661.2|7657.2|7659.6|7655.6|0
1720037100000|2024-07-03 20:05:00|7660.6|7656.6|7661.9|7657.9|7661.9|7657.9|7660.6|7656.6|0
1720037400000|2024-07-03 20:10:00|7662|7658|7665.1|7661.1|7666.5|7662.5|7662|7658|0
1720037700000|2024-07-03 20:15:00|7664.9|7660.9|7665.2|7661.2|7666|7662|7664.9|7660.9|0
1720038000000|2024-07-03 20:20:00|7665.3|7661.3|7666.2|7662.2|7666.4|7662.4|7664.5|7660.5|0
1720038300000|2024-07-03 20:25:00|7666.1|7662.1|7664.6|7660.6|7666.1|7662.1|7664.6|7660.6|0
1720038600000|2024-07-03 20:30:00|7664.3|7660.3|7664.6|7660.6|7664.9|7660.9|7664|7660|0
1720038900000|2024-07-03 20:35:00|7664.5|7660.5|7663.6|7659.6|7664.5|7660.5|7663.6|7659.6|0
1720039200000|2024-07-03 20:40:00|7663.5|7659.5|7663.3|7659.3|7663.6|7659.6|7662.4|7658.4|0
1720039500000|2024-07-03 20:45:00|7663.5|7659.5|7663.4|7659.4|7663.8|7659.8|7663.4|7659.4|0
1720039800000|2024-07-03 20:50:00|7663.6|7659.6|7663.4|7659.4|7663.9|7659.9|7663.4|7659.4|0
1720040100000|2024-07-03 20:55:00|7663.6|7659.6|7662.8|7658.8|7663.7|7659.7|7662.2|7658.2|0
1720044000000|2024-07-03 22:00:00|7661.7|7657.7|7658.3|7654.3|7662.5|7658.5|7658.2|7654.2|0
1720044300000|2024-07-03 22:05:00|7658.6|7654.6|7661.2|7657.2|7661.2|7657.2|7658.3|7654.3|0
1720044600000|2024-07-03 22:10:00|7661.6|7657.6|7662.2|7658.2|7663|7659|7660.7|7656.7|0
1720044900000|2024-07-03 22:15:00|7661.9|7657.9|7663|7659|7663|7659|7661.3|7657.3|0
1720045200000|2024-07-03 22:20:00|7663.3|7659.3|7663.9|7659.9|7664.7|7660.7|7663.3|7659.3|0
1720045500000|2024-07-03 22:25:00|7663.6|7659.6|7665|7661|7665.3|7661.3|7663.6|7659.6|0
1720045800000|2024-07-03 22:30:00|7665.3|7661.3|7665.7|7661.7|7666.1|7662.1|7665.3|7661.3|0
1720046100000|2024-07-03 22:35:00|7666|7662|7665.7|7661.7|7666|7662|7665.7|7661.7|0
1720046400000|2024-07-03 22:40:00|7665.3|7661.3|7665|7661|7665.3|7661.3|7664.7|7660.7|0
1720046700000|2024-07-03 22:45:00|7664.7|7660.7|7664.7|7660.7|7665|7661|7664.7|7660.7|0
1720047000000|2024-07-03 22:50:00|7664.8|7660.8|7663|7659|7665|7661|7662.2|7658.2|0
1720047300000|2024-07-03 22:55:00|7663.1|7659.1|7663.3|7659.3|7663.3|7659.3|7662.2|7658.2|0
1720047600000|2024-07-03 23:00:00|7663.6|7659.6|7663.9|7659.9|7664.4|7660.4|7663.3|7659.3|0
1720047900000|2024-07-03 23:05:00|7663.6|7659.6|7664.7|7660.7|7664.7|7660.7|7663.6|7659.6|0
1720048200000|2024-07-03 23:10:00|7664.4|7660.4|7665|7661|7665.3|7661.3|7664.4|7660.4|0
1720048500000|2024-07-03 23:15:00|7664.7|7660.7|7664.7|7660.7|7664.7|7660.7|7664.7|7660.7|0
1720048800000|2024-07-03 23:20:00|7664.4|7660.4|7664.7|7660.7|7664.7|7660.7|7664.4|7660.4|0
1720049100000|2024-07-03 23:25:00|7665|7661|7665|7661|7666.1|7662.1|7665|7661|0
1720049400000|2024-07-03 23:30:00|7664.7|7660.7|7665|7661|7665.3|7661.3|7664.7|7660.7|0
1720050000000|2024-07-03 23:40:00|7664.7|7660.7|7664.4|7660.4|7664.7|7660.7|7664.4|7660.4|0
1720050300000|2024-07-03 23:45:00|7664.7|7660.7|7665.2|7661.2|7665.8|7661.8|7664.4|7660.4|0
1720050600000|2024-07-03 23:50:00|7665.4|7661.4|7666.6|7662.6|7666.9|7662.9|7665.2|7661.2|0
1720050900000|2024-07-03 23:55:00|7666.9|7662.9|7665|7661|7666.9|7662.9|7664.7|7660.7|0
1720051200000|2024-07-04 00:00:00|7665.3|7661.3|7665.5|7661.5|7666.7|7662.7|7665.3|7661.3|0
1720051500000|2024-07-04 00:05:00|7665.3|7661.3|7665|7661|7665.8|7661.8|7664.7|7660.7|0
1720051800000|2024-07-04 00:10:00|7664.7|7660.7|7664.7|7660.7|7665|7661|7663.6|7659.6|0
1720052100000|2024-07-04 00:15:00|7665|7661|7658.8|7655.8|7665.2|7661.2|7658.8|7655.8|0
1720052400000|2024-07-04 00:20:00|7660.3|7657.3|7660.3|7657.3|7661.8|7658.8|7660.3|7657.3|0
1720052700000|2024-07-04 00:25:00|7659.5|7656.5|7658.8|7655.8|7660.3|7657.3|7657.3|7654.3|0
1720058400000|2024-07-04 02:00:00|7654.3|7651.3|7654.3|7651.3|7655.8|7652.8|7654.3|7651.3|0
1720058700000|2024-07-04 02:05:00|7652.9|7649.9|7652.9|7649.9|7654.4|7651.4|7652.8|7649.8|0
1720059000000|2024-07-04 02:10:00|7652.8|7649.8|7653.5|7650.5|7654.4|7651.4|7652.8|7649.8|0
1720069200000|2024-07-04 05:00:00|7655.8|7652.8|7654.3|7651.3|7657.3|7654.3|7654.3|7651.3|0
1720069500000|2024-07-04 05:05:00|7655.8|7652.8|7655.9|7652.9|7657.3|7654.3|7655.8|7652.8|0
1720069800000|2024-07-04 05:10:00|7657.4|7654.4|7656|7653|7657.4|7654.4|7655.9|7652.9|0
1720070100000|2024-07-04 05:15:00|7655.2|7652.2|7654.5|7651.5|7656.7|7653.7|7654.5|7651.5|0
1720070400000|2024-07-04 05:20:00|7653.7|7650.7|7654.5|7651.5|7654.5|7651.5|7653|7650|0
1720070700000|2024-07-04 05:25:00|7653|7650|7660.4|7657.4|7660.4|7657.4|7651.5|7648.5|0
1720071000000|2024-07-04 05:30:00|7658.9|7655.9|7657.2|7654.2|7659|7656|7655.7|7652.7|0
1720071300000|2024-07-04 05:35:00|7656.5|7653.5|7660.3|7657.3|7666.2|7663.2|7654.2|7651.2|0
1720071600000|2024-07-04 05:40:00|7660.4|7657.4|7658.9|7655.9|7660.4|7657.4|7658.9|7655.9|0
1720071900000|2024-07-04 05:45:00|7660.3|7657.3|7660.4|7657.4|7661.9|7658.9|7658.9|7655.9|0
1720072200000|2024-07-04 05:50:00|7658.9|7655.9|7658.4|7655.4|7658.9|7655.9|7655.5|7652.5|0
1720072500000|2024-07-04 05:55:00|7656.9|7653.9|7654.4|7651.4|7661.4|7658.4|7654.4|7651.4|0
1720072800000|2024-07-04 06:00:00|7658|7654|7660|7658|7678.2|7676.2|7651.2|7649.2|899
1720073100000|2024-07-04 06:05:00|7660.2|7658.2|7667|7665|7669.5|7667.5|7659.5|7657.5|272
1720073400000|2024-07-04 06:10:00|7667.2|7665.2|7670.2|7668.2|7670.5|7668.5|7665.5|7663.5|181
1720073700000|2024-07-04 06:15:00|7670|7668|7668.7|7666.7|7673.5|7671.5|7668.2|7666.2|224
1720074000000|2024-07-04 06:20:00|7669.2|7667.2|7658.7|7656.7|7671|7669|7658.5|7656.5|189
1720074300000|2024-07-04 06:25:00|7659|7657|7655.7|7653.7|7660.7|7658.7|7654|7652|143
1720074600000|2024-07-04 06:30:00|7656|7654|7661.5|7659.5|7662.2|7660.2|7656|7654|102
1720074900000|2024-07-04 06:35:00|7662|7660|7671.5|7669.5|7672.7|7670.7|7662|7660|200
1720075200000|2024-07-04 06:40:00|7671.2|7669.2|7673.2|7671.2|7673.2|7671.2|7669.7|7667.7|254
1720075500000|2024-07-04 06:45:00|7673|7671|7672.2|7670.2|7674.2|7672.2|7670.5|7668.5|76
1720075800000|2024-07-04 06:50:00|7672.5|7670.5|7675.2|7673.2|7676.5|7674.5|7672|7670|126
1720076100000|2024-07-04 06:55:00|7675|7673|7676.7|7674.7|7679|7677|7674|7672|230
1720076400000|2024-07-04 07:00:00|7676.2|7675.2|7675.5|7674.5|7679.7|7678.7|7668.2|7667.2|1618
1720076700000|2024-07-04 07:05:00|7675.7|7674.7|7679.7|7678.7|7683.5|7682.5|7672.5|7671.5|1203
1720077000000|2024-07-04 07:10:00|7680|7679|7672.7|7671.7|7683.7|7682.7|7670.5|7669.5|665
1720077300000|2024-07-04 07:15:00|7672.5|7671.5|7679.7|7678.7|7683|7682|7672.5|7671.5|228
1720077600000|2024-07-04 07:20:00|7680|7679|7692|7691|7694.5|7693.5|7680|7679|766
1720077900000|2024-07-04 07:25:00|7691.7|7690.7|7685|7684|7692|7691|7682.2|7681.2|391
1720078200000|2024-07-04 07:30:00|7684.7|7683.7|7681|7680|7686.5|7685.5|7675.2|7674.2|981
1720078500000|2024-07-04 07:35:00|7679.7|7678.7|7672.2|7671.2|7680|7679|7671.5|7670.5|244
1720078800000|2024-07-04 07:40:00|7671.8|7670.8|7670.8|7669.8|7673.6|7672.6|7669.8|7668.8|228
1720079100000|2024-07-04 07:45:00|7671.1|7670.1|7674.3|7673.3|7675.3|7674.3|7668.1|7667.1|301
1720079400000|2024-07-04 07:50:00|7674.6|7673.6|7676.8|7675.8|7679.8|7678.8|7673.6|7672.6|340
1720079700000|2024-07-04 07:55:00|7676.6|7675.6|7676.6|7675.6|7679.1|7678.1|7672.8|7671.8|203
1720080000000|2024-07-04 08:00:00|7676.8|7675.8|7677.8|7676.8|7681.3|7680.3|7674.1|7673.1|303
1720080300000|2024-07-04 08:05:00|7677.6|7676.6|7681.3|7680.3|7682.8|7681.8|7677.3|7676.3|213
1720080600000|2024-07-04 08:10:00|7681.6|7680.6|7682.1|7681.1|7682.8|7681.8|7675.8|7674.8|223
1720080900000|2024-07-04 08:15:00|7681.8|7680.8|7685.6|7684.6|7686.1|7685.1|7679.6|7678.6|201
1720081200000|2024-07-04 08:20:00|7684.8|7683.8|7686.8|7685.8|7688.8|7687.8|7684.6|7683.6|105
1720081500000|2024-07-04 08:25:00|7687.1|7686.1|7689.8|7688.8|7690.3|7689.3|7685.8|7684.8|164
1720081800000|2024-07-04 08:30:00|7690.1|7689.1|7693.3|7692.3|7693.8|7692.8|7687.3|7686.3|207
1720082100000|2024-07-04 08:35:00|7693.6|7692.6|7688.6|7687.6|7695.6|7694.6|7688.3|7687.3|219
1720082400000|2024-07-04 08:40:00|7688.8|7687.8|7691.3|7690.3|7692.1|7691.1|7685.8|7684.8|166
1720082700000|2024-07-04 08:45:00|7691.6|7690.6|7688.1|7687.1|7694.6|7693.6|7686.8|7685.8|376
1720083000000|2024-07-04 08:50:00|7688.3|7687.3|7684.3|7683.3|7689.8|7688.8|7684.1|7683.1|165
1720083300000|2024-07-04 08:55:00|7684.1|7683.1|7689.1|7688.1|7689.1|7688.1|7684.1|7683.1|315
1720083600000|2024-07-04 09:00:00|7689.3|7688.3|7690.3|7689.3|7694.8|7693.8|7689.3|7688.3|172
1720083900000|2024-07-04 09:05:00|7690.1|7689.1|7690.8|7689.8|7692.1|7691.1|7686.1|7685.1|146
1720084200000|2024-07-04 09:10:00|7691.1|7690.1|7689.6|7688.6|7694.1|7693.1|7689.1|7688.1|267
1720084500000|2024-07-04 09:15:00|7689.3|7688.3|7691.8|7690.8|7692.1|7691.1|7688.3|7687.3|194
1720084800000|2024-07-04 09:20:00|7692.1|7691.1|7692.6|7691.6|7696.3|7695.3|7691.6|7690.6|175
1720085100000|2024-07-04 09:25:00|7692.3|7691.3|7691.1|7690.1|7692.3|7691.3|7689.6|7688.6|155
1720085400000|2024-07-04 09:30:00|7691.3|7690.3|7692.3|7691.3|7693.6|7692.6|7690.3|7689.3|224
1720085700000|2024-07-04 09:35:00|7692.1|7691.1|7688.8|7687.8|7692.1|7691.1|7684.6|7683.6|171
1720086000000|2024-07-04 09:40:00|7689.1|7688.1|7692.1|7691.1|7695.1|7694.1|7687.6|7686.6|221
1720086300000|2024-07-04 09:45:00|7693.1|7692.1|7701.3|7700.3|7704.3|7703.3|7689.8|7688.8|1145
1720086600000|2024-07-04 09:50:00|7701.6|7700.6|7692.3|7691.3|7702.8|7701.8|7691.8|7690.8|275
1720086900000|2024-07-04 09:55:00|7692.1|7691.1|7689.6|7688.6|7692.1|7691.1|7688.1|7687.1|167
1720087200000|2024-07-04 10:00:00|7689.8|7688.8|7687.8|7686.8|7690.8|7689.8|7687.3|7686.3|128
1720087500000|2024-07-04 10:05:00|7687.6|7686.6|7687.1|7686.1|7688.6|7687.6|7685.8|7684.8|102
1720087800000|2024-07-04 10:10:00|7686.8|7685.8|7687.3|7686.3|7688.6|7687.6|7684.8|7683.8|96
1720088100000|2024-07-04 10:15:00|7687.6|7686.6|7689.6|7688.6|7691.1|7690.1|7687.3|7686.3|87
1720088400000|2024-07-04 10:20:00|7689.1|7688.1|7693.6|7692.6|7693.6|7692.6|7688.6|7687.6|3181
1720088700000|2024-07-04 10:25:00|7693.3|7692.3|7687.8|7686.8|7693.3|7692.3|7686.6|7685.6|218
1720089000000|2024-07-04 10:30:00|7687.6|7686.6|7684.8|7683.8|7690.3|7689.3|7684.8|7683.8|138
1720089300000|2024-07-04 10:35:00|7684.6|7683.6|7688.1|7687.1|7689.1|7688.1|7684.6|7683.6|122
1720089600000|2024-07-04 10:40:00|7687.8|7686.8|7687.1|7686.1|7689.1|7688.1|7686.6|7685.6|93
1720089900000|2024-07-04 10:45:00|7687.3|7686.3|7690.8|7689.8|7692.3|7691.3|7687.3|7686.3|165
1720090200000|2024-07-04 10:50:00|7691.1|7690.1|7693.6|7692.6|7695.6|7694.6|7690.1|7689.1|95
1720090500000|2024-07-04 10:55:00|7693.3|7692.3|7694.3|7693.3|7695.1|7694.1|7691.3|7690.3|274
1720090800000|2024-07-04 11:00:00|7693.1|7692.1|7689.3|7688.3|7693.6|7692.6|7689.1|7688.1|420
1720091100000|2024-07-04 11:05:00|7689.1|7688.1|7691.1|7690.1|7692.1|7691.1|7687.1|7686.1|193
1720091400000|2024-07-04 11:10:00|7691.3|7690.3|7696.1|7695.1|7696.1|7695.1|7691.1|7690.1|161
1720091700000|2024-07-04 11:15:00|7695.6|7694.6|7696.1|7695.1|7697.1|7696.1|7693.1|7692.1|454
1720092000000|2024-07-04 11:20:00|7695.8|7694.8|7696.6|7695.6|7698.1|7697.1|7695.1|7694.1|554
1720092300000|2024-07-04 11:25:00|7696.3|7695.3|7692.6|7691.6|7697.1|7696.1|7691.3|7690.3|136
1720092600000|2024-07-04 11:30:00|7693.1|7692.1|7696.3|7695.3|7698.3|7697.3|7693.1|7692.1|104
1720092900000|2024-07-04 11:35:00|7696.1|7695.1|7694.8|7693.8|7697.1|7696.1|7693.3|7692.3|159
1720093200000|2024-07-04 11:40:00|7694.5|7693.5|7689.8|7688.8|7695|7694|7689.3|7688.3|400
1720093500000|2024-07-04 11:45:00|7689.5|7688.5|7692.8|7691.8|7696.3|7695.3|7689.3|7688.3|272
1720093800000|2024-07-04 11:50:00|7693|7692|7694.5|7693.5|7697.8|7696.8|7692|7691|228
1720094100000|2024-07-04 11:55:00|7694.3|7693.3|7692|7691|7696.8|7695.8|7692|7691|177
1720094400000|2024-07-04 12:00:00|7692.8|7691.8|7693|7692|7693.3|7692.3|7689.8|7688.8|125
1720094700000|2024-07-04 12:05:00|7693.3|7692.3|7693.5|7692.5|7694.3|7693.3|7690.5|7689.5|215
1720095000000|2024-07-04 12:10:00|7693.3|7692.3|7687.5|7686.5|7693.8|7692.8|7686.5|7685.5|219
1720095300000|2024-07-04 12:15:00|7687.8|7686.8|7687.5|7686.5|7687.8|7686.8|7685|7684|263
1720095600000|2024-07-04 12:20:00|7687.3|7686.3|7688|7687|7688|7687|7685.3|7684.3|153
1720095900000|2024-07-04 12:25:00|7688.3|7687.3|7692|7691|7692|7691|7687.8|7686.8|95
1720096200000|2024-07-04 12:30:00|7692.3|7691.3|7693.3|7692.3|7695.3|7694.3|7691.3|7690.3|485
1720096500000|2024-07-04 12:35:00|7693|7692|7694.8|7693.8|7696.5|7695.5|7691.5|7690.5|172
1720096800000|2024-07-04 12:40:00|7695|7694|7693.3|7692.3|7696.8|7695.8|7692.8|7691.8|143
1720097100000|2024-07-04 12:45:00|7693.5|7692.5|7694|7693|7694.3|7693.3|7690.3|7689.3|178
1720097400000|2024-07-04 12:50:00|7693.8|7692.8|7696.8|7695.8|7697|7696|7693.3|7692.3|132
1720097700000|2024-07-04 12:55:00|7696.5|7695.5|7698.5|7697.5|7699.3|7698.3|7695.5|7694.5|155
1720098000000|2024-07-04 13:00:00|7699|7698|7694.5|7693.5|7700|7699|7694|7693|261
1720098300000|2024-07-04 13:05:00|7694.8|7693.8|7698.3|7697.3|7698.3|7697.3|7693.8|7692.8|189
1720098600000|2024-07-04 13:10:00|7697.5|7696.5|7698.8|7697.8|7699.8|7698.8|7697|7696|125
1720098900000|2024-07-04 13:15:00|7699|7698|7697.5|7696.5|7699.5|7698.5|7696.3|7695.3|120
1720099200000|2024-07-04 13:20:00|7697.3|7696.3|7694.3|7693.3|7697.8|7696.8|7693.8|7692.8|117
1720099500000|2024-07-04 13:25:00|7694.5|7693.5|7695.3|7694.3|7697|7696|7694.3|7693.3|76
1720099800000|2024-07-04 13:30:00|7695.5|7694.5|7689.5|7688.5|7696.5|7695.5|7689.3|7688.3|347
1720100100000|2024-07-04 13:35:00|7689.8|7688.8|7695|7694|7695.5|7694.5|7689.5|7688.5|172
1720100400000|2024-07-04 13:40:00|7694.8|7693.8|7693.3|7692.3|7694.8|7693.8|7691.3|7690.3|150
1720100700000|2024-07-04 13:45:00|7693.5|7692.5|7690|7689|7694.5|7693.5|7689.8|7688.8|198
1720101000000|2024-07-04 13:50:00|7689.8|7688.8|7688.3|7687.3|7691|7690|7687.3|7686.3|239
1720101300000|2024-07-04 13:55:00|7688|7687|7690.3|7689.3|7691.3|7690.3|7687|7686|274
1720101600000|2024-07-04 14:00:00|7691.3|7690.3|7688.8|7687.8|7693|7692|7688.3|7687.3|180
1720101900000|2024-07-04 14:05:00|7688.5|7687.5|7687|7686|7691.3|7690.3|7686.8|7685.8|328
1720102200000|2024-07-04 14:10:00|7687.7|7686.7|7686.7|7685.7|7688|7687|7685.5|7684.5|214
1720102500000|2024-07-04 14:15:00|7686.5|7685.5|7681.2|7680.2|7687|7686|7681|7680|334
1720102800000|2024-07-04 14:20:00|7680.7|7679.7|7679|7678|7681|7680|7678.5|7677.5|291
1720103100000|2024-07-04 14:25:00|7678.7|7677.7|7677.7|7676.7|7681|7680|7677.2|7676.2|227
1720103400000|2024-07-04 14:30:00|7678|7677|7679.7|7678.7|7680.2|7679.2|7676.2|7675.2|178
1720103700000|2024-07-04 14:35:00|7679.5|7678.5|7680|7679|7681|7680|7677.7|7676.7|229
1720104000000|2024-07-04 14:40:00|7679.7|7678.7|7683.5|7682.5|7684|7683|7679.5|7678.5|283
1720104300000|2024-07-04 14:45:00|7683.2|7682.2|7685|7684|7685.2|7684.2|7682.2|7681.2|267
1720104600000|2024-07-04 14:50:00|7685.2|7684.2|7690|7689|7690|7689|7685|7684|623
1720104900000|2024-07-04 14:55:00|7689.7|7688.7|7692|7691|7693|7692|7689|7688|342
1720105200000|2024-07-04 15:00:00|7692.5|7691.5|7697.5|7696.5|7697.5|7696.5|7691.7|7690.7|587
1720105500000|2024-07-04 15:05:00|7697.7|7696.7|7701|7700|7701|7700|7696.5|7695.5|504
1720105800000|2024-07-04 15:10:00|7701.2|7700.2|7702.7|7701.7|7703.2|7702.2|7700.5|7699.5|399
1720106100000|2024-07-04 15:15:00|7702.5|7701.5|7700.5|7699.5|7702.5|7701.5|7698|7697|560
1720106400000|2024-07-04 15:20:00|7700.2|7699.2|7698.7|7697.7|7700.5|7699.5|7697|7696|1238
1720106700000|2024-07-04 15:25:00|7698.5|7697.5|7697|7696|7699|7698|7697|7696|598
1720107000000|2024-07-04 15:30:00|7697.5|7695.5|7697.2|7695.2|7700|7698|7692|7690|2275
1720107300000|2024-07-04 15:35:00|7697.5|7695.5|7703.7|7701.7|7703.7|7701.7|7696.5|7694.5|713
1720107600000|2024-07-04 15:40:00|7704.2|7702.2|7708|7706|7708|7706|7703|7701|6558
1720107900000|2024-07-04 15:45:00|7708.2|7706.2|7711.2|7709.2|7713.5|7711.5|7706.5|7704.5|268
1720108200000|2024-07-04 15:50:00|7711.5|7709.5|7713.5|7711.5|7716|7714|7710.5|7708.5|166
1720108500000|2024-07-04 15:55:00|7713.7|7711.7|7716.7|7714.7|7718|7716|7712.5|7710.5|140
1720108800000|2024-07-04 16:00:00|7717|7715|7711.7|7709.7|7718|7716|7711.5|7709.5|93
1720109100000|2024-07-04 16:05:00|7712|7710|7710.7|7708.7|7712.2|7710.2|7710|7708|70
1720109400000|2024-07-04 16:10:00|7710.5|7708.5|7709.2|7707.2|7712|7710|7708.7|7706.7|139
1720109700000|2024-07-04 16:15:00|7709.5|7707.5|7714.7|7712.7|7715|7713|7709.5|7707.5|62
1720110000000|2024-07-04 16:20:00|7715|7713|7712.7|7710.7|7716.5|7714.5|7708|7706|214
1720110300000|2024-07-04 16:25:00|7713|7711|7714.7|7712.7|7714.7|7712.7|7712.2|7710.2|52
1720110600000|2024-07-04 16:30:00|7715|7713|7713.2|7711.2|7715.7|7713.7|7712.7|7710.7|21
1720110900000|2024-07-04 16:35:00|7713.5|7711.5|7713.2|7711.2|7714.2|7712.2|7712.7|7710.7|14
1720111200000|2024-07-04 16:40:00|7713.5|7711.5|7712.7|7710.7|7713.7|7711.7|7712.2|7710.2|10
1720111500000|2024-07-04 16:45:00|7713|7711|7710.2|7708.2|7714|7712|7710.2|7708.2|17
1720111800000|2024-07-04 16:50:00|7710|7708|7709|7707|7710|7708|7708.5|7706.5|8
1720112100000|2024-07-04 16:55:00|7708.7|7706.7|7709|7707|7709|7707|7708.7|7706.7|1
1720112400000|2024-07-04 17:00:00|7708.7|7706.7|7709.2|7707.2|7710.5|7708.5|7708.7|7706.7|14
1720112700000|2024-07-04 17:05:00|7709.5|7707.5|7712.7|7710.7|7712.7|7710.7|7709.5|7707.5|11
1720113000000|2024-07-04 17:10:00|7713|7711|7710.7|7708.7|7713.2|7711.2|7710.7|7708.7|9
1720113300000|2024-07-04 17:15:00|7711.2|7709.2|7712.5|7710.5|7712.5|7710.5|7711.2|7709.2|4
1720113600000|2024-07-04 17:20:00|7713|7711|7711.7|7709.7|7713|7711|7711.7|7709.7|5
1720113900000|2024-07-04 17:25:00|7711.5|7709.5|7711|7709|7711.5|7709.5|7710.7|7708.7|2
1720114200000|2024-07-04 17:30:00|7710.5|7708.5|7712.2|7710.2|7712.2|7710.2|7710|7708|4
1720114500000|2024-07-04 17:35:00|7712|7710|7711|7709|7712|7710|7711|7709|0
1720115100000|2024-07-04 17:45:00|7711.2|7709.2|7709.7|7707.7|7711.2|7709.2|7709.7|7707.7|3
1720116000000|2024-07-04 18:00:00|7709.5|7707.5|7709.7|7707.7|7709.7|7707.7|7709.2|7707.2|5
1720116300000|2024-07-04 18:05:00|7709.5|7707.5|7709.7|7707.7|7709.7|7707.7|7709.5|7707.5|1
1720116600000|2024-07-04 18:10:00|7709.5|7707.5|7709.2|7707.2|7710|7708|7709|7707|9
1720116900000|2024-07-04 18:15:00|||||||||1
1720117200000|2024-07-04 18:20:00|7708.7|7706.7|7708.5|7706.5|7709|7707|7708|7706|2
1720117500000|2024-07-04 18:25:00|||||||||1
1720117800000|2024-07-04 18:30:00|7708.7|7706.7|7708.2|7706.2|7709|7707|7708.2|7706.2|6
1720118100000|2024-07-04 18:35:00|7708|7706|7709.5|7707.5|7709.7|7707.7|7707.7|7705.7|13
1720118400000|2024-07-04 18:40:00|7709.2|7707.2|7709|7707|7710.2|7708.2|7708.5|7706.5|11
1720118700000|2024-07-04 18:45:00|7708.5|7706.5|7708.5|7706.5|7708.5|7706.5|7708.5|7706.5|4
1720119000000|2024-07-04 18:50:00|7708.2|7706.2|7707.7|7705.7|7708.2|7706.2|7707.2|7705.2|10
1720119300000|2024-07-04 18:55:00|7708|7706|7709.2|7707.2|7709.2|7707.2|7708|7706|10
1720119600000|2024-07-04 19:00:00|7709|7707|7708.7|7706.7|7709|7707|7708.5|7706.5|2
1720119900000|2024-07-04 19:05:00|7708.5|7706.5|7708.5|7706.5|7708.5|7706.5|7708.2|7706.2|1
1720120200000|2024-07-04 19:10:00|7708.2|7706.2|7708.2|7706.2|7708.2|7706.2|7708|7706|0
1720120500000|2024-07-04 19:15:00|7708|7706|7708.5|7706.5|7708.5|7706.5|7708|7706|1
1720120800000|2024-07-04 19:20:00|7709|7707|7708.2|7706.2|7709.2|7707.2|7708.2|7706.2|4
1720121100000|2024-07-04 19:25:00|7708|7706|7706.7|7704.7|7708|7706|7706|7704|25
1720121400000|2024-07-04 19:30:00|7707|7705|7707|7705|7707.5|7705.5|7707|7705|2
1720121700000|2024-07-04 19:35:00|7707.2|7705.2|7709|7707|7709|7707|7707.2|7705.2|2
1720122000000|2024-07-04 19:40:00|7708.7|7706.7|7709|7707|7709|7707|7708.7|7706.7|0
1720122300000|2024-07-04 19:45:00|7709.2|7707.2|7709|7707|7709.5|7707.5|7709|7707|24
1720122600000|2024-07-04 19:50:00|7709.2|7707.2|7708.7|7706.7|7710.2|7708.2|7707.7|7705.7|27
1720122900000|2024-07-04 19:55:00|7709|7707|7711.7|7709.7|7712|7710|7709|7707|61
1720123200000|2024-07-04 20:00:00|7712.7|7708.7|7712.7|7708.7|7712.7|7708.7|7712.7|7708.7|0
1720127700000|2024-07-04 21:15:00|7713.7|7709.7|7713.7|7709.7|7713.7|7709.7|7713.7|7709.7|0
1720130400000|2024-07-04 22:00:00|7717.3|7713.3|7713.9|7709.9|7717.3|7713.3|7710.7|7706.7|0
1720130700000|2024-07-04 22:05:00|7714.2|7710.2|7712.8|7708.8|7715.3|7711.3|7712.5|7708.5|0
1720131000000|2024-07-04 22:10:00|7713.3|7709.3|7713.3|7709.3|7713.6|7709.6|7712.4|7708.4|0
1720131300000|2024-07-04 22:15:00|7713.6|7709.6|7713.3|7709.3|7713.9|7709.9|7712.5|7708.5|0
1720131600000|2024-07-04 22:20:00|7712.8|7708.8|7712.5|7708.5|7713.6|7709.6|7712.5|7708.5|0
1720131900000|2024-07-04 22:25:00|7712.8|7708.8|7713.3|7709.3|7713.6|7709.6|7712.5|7708.5|0
1720132200000|2024-07-04 22:30:00|7713.6|7709.6|7714.1|7710.1|7714.4|7710.4|7713.6|7709.6|0
1720132500000|2024-07-04 22:35:00|7714.3|7710.3|7713.7|7709.7|7714.5|7710.5|7713.4|7709.4|0
1720132800000|2024-07-04 22:40:00|7714|7710|7713.5|7709.5|7714.2|7710.2|7713.4|7709.4|0
1720133700000|2024-07-04 22:55:00|7716.9|7712.9|7714.5|7710.5|7716.9|7712.9|7714.5|7710.5|0
1720134900000|2024-07-04 23:15:00|7714.5|7710.5|7715.2|7711.2|7715.2|7711.2|7714.3|7710.3|0
1720135200000|2024-07-04 23:20:00|7715.3|7711.3|7715.1|7711.1|7716|7712|7714.9|7710.9|0
1720135500000|2024-07-04 23:25:00|7715.2|7711.2|7716|7712|7716.3|7712.3|7714.9|7710.9|0
1720135800000|2024-07-04 23:30:00|7715.9|7711.9|7716.3|7712.3|7716.6|7712.6|7715.5|7711.5|0
1720136100000|2024-07-04 23:35:00|7716.6|7712.6|7716.4|7712.4|7717.1|7713.1|7716|7712|0
1720136400000|2024-07-04 23:40:00|7716.5|7712.5|7716|7712|7716.5|7712.5|7715.7|7711.7|0
1720136700000|2024-07-04 23:45:00|7715.7|7711.7|7716|7712|7716.5|7712.5|7715.7|7711.7|0
1720137000000|2024-07-04 23:50:00|7715.9|7711.9|7716|7712|7716.5|7712.5|7715.9|7711.9|0
1720137300000|2024-07-04 23:55:00|7715.9|7711.9|7715.1|7711.1|7715.9|7711.9|7715.1|7711.1|0
1720137600000|2024-07-05 00:00:00|7715.7|7711.7|7716.7|7712.7|7717.3|7713.3|7715.4|7711.4|0
1720137900000|2024-07-05 00:05:00|7716.4|7712.4|7717.3|7713.3|7717.3|7713.3|7716.4|7712.4|0
1720138200000|2024-07-05 00:10:00|7717.2|7713.2|7717|7713|7717.2|7713.2|7716.7|7712.7|0
1720138500000|2024-07-05 00:15:00|7717.2|7713.2|7709.4|7706.4|7718.4|7714.4|7707.9|7704.9|0
1720138800000|2024-07-05 00:20:00|7707.9|7704.9|7710.9|7707.9|7710.9|7707.9|7707.9|7704.9|0
1720139100000|2024-07-05 00:25:00|7709.4|7706.4|7712.4|7709.4|7712.4|7709.4|7709.4|7706.4|0
1720140300000|2024-07-05 00:45:00|7714|7711|7712.5|7709.5|7715.5|7712.5|7712.5|7709.5|0
1720140900000|2024-07-05 00:55:00|7712.4|7709.4|7710.9|7707.9|7712.4|7709.4|7707.9|7704.9|0
1720141200000|2024-07-05 01:00:00|7710.2|7707.2|7710.9|7707.9|7710.9|7707.9|7709.4|7706.4|0
1720141500000|2024-07-05 01:05:00|7710.1|7707.1|7712.4|7709.4|7712.4|7709.4|7709.4|7706.4|0
1720141800000|2024-07-05 01:10:00|7710.9|7707.9|7712.4|7709.4|7713.9|7710.9|7710.9|7707.9|0
1720143900000|2024-07-05 01:45:00|7713.9|7710.9|7715.4|7712.4|7715.4|7712.4|7712.4|7709.4|0
1720144200000|2024-07-05 01:50:00|7715.3|7712.3|7716.9|7713.9|7716.9|7713.9|7713.9|7710.9|0
1720144500000|2024-07-05 01:55:00|7716.1|7713.1|7715.3|7712.3|7716.9|7713.9|7715.3|7712.3|0
1720148400000|2024-07-05 03:00:00|7715.4|7712.4|7716.9|7713.9|7716.9|7713.9|7715.4|7712.4|0
1720148700000|2024-07-05 03:05:00|7718.4|7715.4|7716.9|7713.9|7718.4|7715.4|7716.9|7713.9|0
1720149000000|2024-07-05 03:10:00|7715.4|7712.4|7715.4|7712.4|7715.4|7712.4|7713.9|7710.9|0
1720158300000|2024-07-05 05:45:00|7715.9|7712.9|7715.9|7712.9|7716|7713|7715.9|7712.9|0
1720158600000|2024-07-05 05:50:00|7717.4|7714.4|7721.9|7718.9|7721.9|7718.9|7717.4|7714.4|0
1720158900000|2024-07-05 05:55:00|7720.4|7717.4|7718.9|7715.9|7723.4|7720.4|7718.9|7715.9|0
1720159200000|2024-07-05 06:00:00|7714.5|7710.5|7708.3|7706.3|7719.5|7717.5|7707.3|7705.3|198
1720159500000|2024-07-05 06:05:00|7708.5|7706.5|7711.5|7709.5|7712.3|7710.3|7708.5|7706.5|67
1720159800000|2024-07-05 06:10:00|7711.8|7709.8|7715.5|7713.5|7716|7714|7711.5|7709.5|54
1720160100000|2024-07-05 06:15:00|7715|7713|7719|7717|7721.3|7719.3|7714.8|7712.8|112
1720160400000|2024-07-05 06:20:00|7719.3|7717.3|7720.8|7718.8|7722.8|7720.8|7719.3|7717.3|85
1720160700000|2024-07-05 06:25:00|7720.5|7718.5|7723.5|7721.5|7725.8|7723.8|7719.3|7717.3|72
1720161000000|2024-07-05 06:30:00|7723.8|7721.8|7730.5|7728.5|7731.5|7729.5|7723.8|7721.8|73
1720161300000|2024-07-05 06:35:00|7730.3|7728.3|7734.5|7732.5|7736.8|7734.8|7730|7728|122
1720161600000|2024-07-05 06:40:00|7735.3|7733.3|7737.5|7735.5|7738.8|7736.8|7734|7732|105
1720161900000|2024-07-05 06:45:00|7737.3|7735.3|7734|7732|7740|7738|7732.8|7730.8|189
1720162200000|2024-07-05 06:50:00|7733.8|7731.8|7739|7737|7740|7738|7732.5|7730.5|373
1720162500000|2024-07-05 06:55:00|7738.8|7736.8|7721|7719|7738.8|7736.8|7721|7719|467
1720162800000|2024-07-05 07:00:00|7720.5|7719.5|7706|7705|7725.5|7724.5|7705.5|7704.5|1523
1720163100000|2024-07-05 07:05:00|7705.8|7704.8|7711.8|7710.8|7716.8|7715.8|7705.8|7704.8|857
1720163400000|2024-07-05 07:10:00|7712|7711|7716.3|7715.3|7719.5|7718.5|7709.5|7708.5|576
1720163700000|2024-07-05 07:15:00|7716.5|7715.5|7729.3|7728.3|7729.5|7728.5|7714|7713|744
1720164000000|2024-07-05 07:20:00|7729|7728|7704.5|7703.5|7730|7729|7704.3|7703.3|734
1720164300000|2024-07-05 07:25:00|7704.8|7703.8|7715.8|7714.8|7716.5|7715.5|7703.8|7702.8|325
1720164600000|2024-07-05 07:30:00|7716|7715|7727|7726|7730|7729|7715.3|7714.3|365
1720164900000|2024-07-05 07:35:00|7726.8|7725.8|7729.3|7728.3|7730.8|7729.8|7721.5|7720.5|242
1720165200000|2024-07-05 07:40:00|7728.7|7727.7|7729.7|7728.7|7730.2|7729.2|7725.2|7724.2|249
1720165500000|2024-07-05 07:45:00|7729.4|7728.4|7733.4|7732.4|7734.9|7733.9|7728.2|7727.2|526
1720165800000|2024-07-05 07:50:00|7733.7|7732.7|7738.9|7737.9|7740.7|7739.7|7731.2|7730.2|721
1720166100000|2024-07-05 07:55:00|7739.2|7738.2|7730.4|7729.4|7740.2|7739.2|7729.4|7728.4|401
1720166400000|2024-07-05 08:00:00|7730.2|7729.2|7724.2|7723.2|7731.2|7730.2|7723.4|7722.4|261
1720166700000|2024-07-05 08:05:00|7723.9|7722.9|7727.9|7726.9|7728.7|7727.7|7720.7|7719.7|234
1720167000000|2024-07-05 08:10:00|7727.7|7726.7|7726.9|7725.9|7728.9|7727.9|7723.7|7722.7|462
1720167300000|2024-07-05 08:15:00|7727.2|7726.2|7724.4|7723.4|7729.2|7728.2|7721.2|7720.2|222
1720167600000|2024-07-05 08:20:00|7724.2|7723.2|7722.7|7721.7|7725.4|7724.4|7719.9|7718.9|305
1720167900000|2024-07-05 08:25:00|7722.4|7721.4|7721.9|7720.9|7722.9|7721.9|7714.2|7713.2|256
1720168200000|2024-07-05 08:30:00|7722.2|7721.2|7717.7|7716.7|7723.2|7722.2|7716.4|7715.4|185
1720168500000|2024-07-05 08:35:00|7717.4|7716.4|7718.9|7717.9|7718.9|7717.9|7714.4|7713.4|130
1720168800000|2024-07-05 08:40:00|7719.2|7718.2|7721.9|7720.9|7722.4|7721.4|7717.4|7716.4|209
1720169100000|2024-07-05 08:45:00|7721.7|7720.7|7721.4|7720.4|7725.4|7724.4|7718.4|7717.4|425
1720169400000|2024-07-05 08:50:00|7721.2|7720.2|7722.9|7721.9|7725.2|7724.2|7719.7|7718.7|116
1720169700000|2024-07-05 08:55:00|7723.2|7722.2|7726.4|7725.4|7727.9|7726.9|7721.4|7720.4|99
1720170000000|2024-07-05 09:00:00|7727.2|7726.2|7728.2|7727.2|7729.7|7728.7|7726.2|7725.2|106
1720170300000|2024-07-05 09:05:00|7728.4|7727.4|7729.7|7728.7|7733.4|7732.4|7727.9|7726.9|369
1720170600000|2024-07-05 09:10:00|7729.4|7728.4|7731.4|7730.4|7732.9|7731.9|7726.4|7725.4|629
1720170900000|2024-07-05 09:15:00|7731.7|7730.7|7731.7|7730.7|7732.4|7731.4|7725.7|7724.7|234
1720171200000|2024-07-05 09:20:00|7731.4|7730.4|7731.2|7730.2|7734.2|7733.2|7729.9|7728.9|146
1720171500000|2024-07-05 09:25:00|7731.4|7730.4|7732.4|7731.4|7732.9|7731.9|7729.2|7728.2|103
1720171800000|2024-07-05 09:30:00|7732.7|7731.7|7733.9|7732.9|7734.7|7733.7|7730.9|7729.9|864
1720172100000|2024-07-05 09:35:00|7733.7|7732.7|7731.4|7730.4|7734.4|7733.4|7730.4|7729.4|254
1720172400000|2024-07-05 09:40:00|7731.2|7730.2|7729.9|7728.9|7732.4|7731.4|7729.4|7728.4|124
1720172700000|2024-07-05 09:45:00|7729.7|7728.7|7727.4|7726.4|7729.7|7728.7|7725.9|7724.9|162
1720173000000|2024-07-05 09:50:00|7727.7|7726.7|7731.2|7730.2|7731.4|7730.4|7721.2|7720.2|423
1720173300000|2024-07-05 09:55:00|7731.4|7730.4|7732.7|7731.7|7734.4|7733.4|7729.4|7728.4|200
1720173600000|2024-07-05 10:00:00|7732.2|7731.2|7728.9|7727.9|7733.9|7732.9|7727.7|7726.7|255
1720173900000|2024-07-05 10:05:00|7729.2|7728.2|7730.9|7729.9|7732.7|7731.7|7727.2|7726.2|138
1720174200000|2024-07-05 10:10:00|7731.2|7730.2|7728.9|7727.9|7731.2|7730.2|7728.2|7727.2|109
1720174500000|2024-07-05 10:15:00|7728.7|7727.7|7728.7|7727.7|7731.7|7730.7|7727.9|7726.9|179
1720174800000|2024-07-05 10:20:00|7728.9|7727.9|7725.4|7724.4|7728.9|7727.9|7725.4|7724.4|163
1720175100000|2024-07-05 10:25:00|7725.7|7724.7|7724.7|7723.7|7727.2|7726.2|7723.7|7722.7|104
1720175400000|2024-07-05 10:30:00|7724.4|7723.4|7724.7|7723.7|7728.2|7727.2|7723.4|7722.4|108
1720175700000|2024-07-05 10:35:00|7724.4|7723.4|7726.2|7725.2|7727.4|7726.4|7724.2|7723.2|216
1720176000000|2024-07-05 10:40:00|7726.4|7725.4|7720.2|7719.2|7726.4|7725.4|7718.9|7717.9|212
1720176300000|2024-07-05 10:45:00|7720.4|7719.4|7721.4|7720.4|7722.2|7721.2|7719.7|7718.7|176
1720176600000|2024-07-05 10:50:00|7721.7|7720.7|7722.4|7721.4|7723.7|7722.7|7719.4|7718.4|207
1720176900000|2024-07-05 10:55:00|7722.9|7721.9|7718.4|7717.4|7724.2|7723.2|7717.4|7716.4|223
1720177200000|2024-07-05 11:00:00|7718.7|7717.7|7720.4|7719.4|7720.4|7719.4|7716.9|7715.9|275
1720177500000|2024-07-05 11:05:00|7720.7|7719.7|7725.4|7724.4|7725.4|7724.4|7720.2|7719.2|117
1720177800000|2024-07-05 11:10:00|7725.2|7724.2|7718.4|7717.4|7725.2|7724.2|7717.9|7716.9|107
1720178100000|2024-07-05 11:15:00|7718.2|7717.2|7716.9|7715.9|7721.4|7720.4|7716.7|7715.7|67
1720178400000|2024-07-05 11:20:00|7717.2|7716.2|7716.4|7715.4|7717.4|7716.4|7713.7|7712.7|271
1720178700000|2024-07-05 11:25:00|7716.2|7715.2|7715.4|7714.4|7718.2|7717.2|7712.7|7711.7|180
1720179000000|2024-07-05 11:30:00|7715.7|7714.7|7715.9|7714.9|7718.7|7717.7|7714.4|7713.4|275
1720179300000|2024-07-05 11:35:00|7715.7|7714.7|7719.9|7718.9|7720.2|7719.2|7715.4|7714.4|120
1720179600000|2024-07-05 11:40:00|7720.6|7719.6|7717.6|7716.6|7720.9|7719.9|7716.1|7715.1|94
1720179900000|2024-07-05 11:45:00|7717.4|7716.4|7718.4|7717.4|7719.9|7718.9|7716.6|7715.6|113
1720180200000|2024-07-05 11:50:00|7718.6|7717.6|7718.1|7717.1|7720.9|7719.9|7715.9|7714.9|213
1720180500000|2024-07-05 11:55:00|7717.9|7716.9|7716.4|7715.4|7718.1|7717.1|7714.4|7713.4|165
1720180800000|2024-07-05 12:00:00|7716.1|7715.1|7715.4|7714.4|7716.6|7715.6|7713.9|7712.9|171
1720181100000|2024-07-05 12:05:00|7715.1|7714.1|7718.4|7717.4|7720.4|7719.4|7715.1|7714.1|163
1720181400000|2024-07-05 12:10:00|7718.6|7717.6|7716.9|7715.9|7718.6|7717.6|7716.4|7715.4|126
1720181700000|2024-07-05 12:15:00|7717.1|7716.1|7717.6|7716.6|7719.6|7718.6|7716.9|7715.9|167
1720182000000|2024-07-05 12:20:00|7717.9|7716.9|7721.1|7720.1|7721.6|7720.6|7714.6|7713.6|224
1720182300000|2024-07-05 12:25:00|7720.9|7719.9|7731.9|7730.9|7731.9|7730.9|7720.4|7719.4|250
1720182600000|2024-07-05 12:30:00|7731.4|7730.4|7724.4|7723.4|7742.6|7741.6|7720.4|7719.4|889
1720182900000|2024-07-05 12:35:00|7724.1|7723.1|7727.4|7726.4|7736.9|7735.9|7722.1|7721.1|630
1720183200000|2024-07-05 12:40:00|7727.1|7726.1|7729.6|7728.6|7731.1|7730.1|7722.6|7721.6|179
1720183500000|2024-07-05 12:45:00|7729.9|7728.9|7723.9|7722.9|7732.1|7731.1|7722.6|7721.6|217
1720183800000|2024-07-05 12:50:00|7724.1|7723.1|7735.1|7734.1|7736.9|7735.9|7723.6|7722.6|232
1720184100000|2024-07-05 12:55:00|7734.9|7733.9|7725.6|7724.6|7735.1|7734.1|7725.1|7724.1|394
1720184400000|2024-07-05 13:00:00|7726.1|7725.1|7718.6|7717.6|7728.6|7727.6|7716.1|7715.1|405
1720184700000|2024-07-05 13:05:00|7718.4|7717.4|7720.9|7719.9|7721.6|7720.6|7716.6|7715.6|197
1720185000000|2024-07-05 13:10:00|7721.1|7720.1|7720.9|7719.9|7727.1|7726.1|7719.4|7718.4|241
1720185300000|2024-07-05 13:15:00|7720.6|7719.6|7724.1|7723.1|7727.6|7726.6|7719.4|7718.4|199
1720185600000|2024-07-05 13:20:00|7723.9|7722.9|7727.1|7726.1|7728.1|7727.1|7721.9|7720.9|115
1720185900000|2024-07-05 13:25:00|7726.9|7725.9|7716.6|7715.6|7726.9|7725.9|7716.4|7715.4|164
1720186200000|2024-07-05 13:30:00|7716.9|7715.9|7714.4|7713.4|7717.6|7716.6|7706.9|7705.9|1324
1720186500000|2024-07-05 13:35:00|7714.1|7713.1|7703.4|7702.4|7715.6|7714.6|7699.6|7698.6|486
1720186800000|2024-07-05 13:40:00|7703.9|7702.9|7701.4|7700.4|7705.9|7704.9|7698.9|7697.9|296
1720187100000|2024-07-05 13:45:00|7701.6|7700.6|7683.6|7682.6|7701.6|7700.6|7680.9|7679.9|682
1720187400000|2024-07-05 13:50:00|7683.4|7682.4|7677.6|7676.6|7683.4|7682.4|7671.6|7670.6|734
1720187700000|2024-07-05 13:55:00|7677.4|7676.4|7673.9|7672.9|7681.4|7680.4|7672.9|7671.9|637
1720188000000|2024-07-05 14:00:00|7673.4|7672.4|7662.9|7661.9|7673.4|7672.4|7657.9|7656.9|916
1720188300000|2024-07-05 14:05:00|7662.4|7661.4|7650.9|7649.9|7663.6|7662.6|7650.9|7649.9|916
1720188600000|2024-07-05 14:10:00|7651.7|7650.7|7660.7|7659.7|7663.7|7662.7|7643.2|7642.2|979
1720188900000|2024-07-05 14:15:00|7660.4|7659.4|7662.7|7661.7|7664.4|7663.4|7654.4|7653.4|638
1720189200000|2024-07-05 14:20:00|7662.4|7661.4|7655.9|7654.9|7665.7|7664.7|7655.9|7654.9|668
1720189500000|2024-07-05 14:25:00|7656.2|7655.2|7656.9|7655.9|7663.4|7662.4|7653.9|7652.9|680
1720189800000|2024-07-05 14:30:00|7657.2|7656.2|7658.4|7657.4|7664.7|7663.7|7651.2|7650.2|967
1720190100000|2024-07-05 14:35:00|7658.2|7657.2|7653.2|7652.2|7659.4|7658.4|7652.4|7651.4|704
1720190400000|2024-07-05 14:40:00|7652.9|7651.9|7665.9|7664.9|7666.7|7665.7|7652.4|7651.4|392
1720190700000|2024-07-05 14:45:00|7666.2|7665.2|7672.9|7671.9|7674.9|7673.9|7663.9|7662.9|2564
1720191000000|2024-07-05 14:50:00|7672.7|7671.7|7677.9|7676.9|7678.4|7677.4|7670.2|7669.2|425
1720191300000|2024-07-05 14:55:00|7677.7|7676.7|7675.7|7674.7|7678.7|7677.7|7671.4|7670.4|441
1720191600000|2024-07-05 15:00:00|7676.4|7675.4|7678.9|7677.9|7684.4|7683.4|7674.9|7673.9|726
1720191900000|2024-07-05 15:05:00|7678.4|7677.4|7677.7|7676.7|7685.7|7684.7|7676.7|7675.7|967
1720192200000|2024-07-05 15:10:00|7677.4|7676.4|7669.2|7668.2|7679.2|7678.2|7669.2|7668.2|637
1720192500000|2024-07-05 15:15:00|7669.4|7668.4|7673.2|7672.2|7673.7|7672.7|7668.2|7667.2|484
1720192800000|2024-07-05 15:20:00|7673.4|7672.4|7671.2|7670.2|7674.9|7673.9|7667.9|7666.9|636
1720193100000|2024-07-05 15:25:00|7671.4|7670.4|7669.9|7668.9|7671.7|7670.7|7666.2|7665.2|864
1720193400000|2024-07-05 15:30:00|7670.2|7667.9|7676.9|7674.9|7679.4|7677.4|7669.2|7667.2|2085
1720193700000|2024-07-05 15:35:00|7677.2|7675.2|7675.9|7673.9|7677.7|7675.7|7673.4|7671.4|955
1720194000000|2024-07-05 15:40:00|7676.2|7674.2|7676.7|7674.7|7679.7|7677.7|7676.2|7674.2|324
1720194300000|2024-07-05 15:45:00|7676.4|7674.4|7675.7|7673.7|7677.7|7675.7|7674.2|7672.2|323
1720194600000|2024-07-05 15:50:00|7675.4|7673.4|7671.4|7669.4|7676.7|7674.7|7671.2|7669.2|349
1720194900000|2024-07-05 15:55:00|7671.7|7669.7|7670.9|7668.9|7673.2|7671.2|7669.9|7667.9|135
1720195200000|2024-07-05 16:00:00|7671.2|7669.2|7671.2|7669.2|7674.2|7672.2|7668.9|7666.9|249
1720195500000|2024-07-05 16:05:00|7670.9|7668.9|7671.9|7669.9|7672.7|7670.7|7669.2|7667.2|164
1720195800000|2024-07-05 16:10:00|7672.2|7670.2|7677.2|7675.2|7677.7|7675.7|7671.9|7669.9|135
1720196100000|2024-07-05 16:15:00|7676.7|7674.7|7676.4|7674.4|7677.2|7675.2|7674.2|7672.2|59
1720196400000|2024-07-05 16:20:00|7676.7|7674.7|7676.9|7674.9|7677.7|7675.7|7675.2|7673.2|117
1720196700000|2024-07-05 16:25:00|7677.2|7675.2|7676.2|7674.2|7678.2|7676.2|7675.4|7673.4|161
1720197000000|2024-07-05 16:30:00|7675.9|7673.9|7671.9|7669.9|7676.9|7674.9|7671.9|7669.9|69
1720197300000|2024-07-05 16:35:00|7672.2|7670.2|7673.4|7671.4|7673.7|7671.7|7671.7|7669.7|39
1720197600000|2024-07-05 16:40:00|7673.7|7671.7|7672.9|7670.9|7674.2|7672.2|7671.9|7669.9|33
1720197900000|2024-07-05 16:45:00|7672.7|7670.7|7672.4|7670.4|7673.9|7671.9|7671.9|7669.9|37
1720198200000|2024-07-05 16:50:00|7672.7|7670.7|7673.9|7671.9|7675.9|7673.9|7672.7|7670.7|14
1720198500000|2024-07-05 16:55:00|7674.2|7672.2|7672.9|7670.9|7674.4|7672.4|7671.2|7669.2|35
1720198800000|2024-07-05 17:00:00|7672.7|7670.7|7671.4|7669.4|7672.7|7670.7|7670.9|7668.9|45
1720199100000|2024-07-05 17:05:00|7671.7|7669.7|7672.4|7670.4|7672.7|7670.7|7669.4|7667.4|36
1720199400000|2024-07-05 17:10:00|7672.2|7670.2|7670.9|7668.9|7672.4|7670.4|7670.4|7668.4|5
1720199700000|2024-07-05 17:15:00|7671.2|7669.2|7671.4|7669.4|7672.9|7670.9|7670.9|7668.9|17
1720200000000|2024-07-05 17:20:00|7671.7|7669.7|7672.4|7670.4|7673.4|7671.4|7671.7|7669.7|21
1720200300000|2024-07-05 17:25:00|7672.7|7670.7|7673.9|7671.9|7673.9|7671.9|7672.7|7670.7|5
1720200600000|2024-07-05 17:30:00|7674.2|7672.2|7676.4|7674.4|7676.4|7674.4|7674.2|7672.2|19
1720200900000|2024-07-05 17:35:00|7676.2|7674.2|7677.9|7675.9|7677.9|7675.9|7675.9|7673.9|23
1720201200000|2024-07-05 17:40:00|7678.2|7676.2|7679.7|7677.7|7680.9|7678.9|7676.9|7674.9|24
1720201500000|2024-07-05 17:45:00|7679.4|7677.4|7678.7|7676.7|7680.7|7678.7|7678.4|7676.4|8
1720201800000|2024-07-05 17:50:00|7678.4|7676.4|7679.2|7677.2|7679.7|7677.7|7677.9|7675.9|24
1720202100000|2024-07-05 17:55:00|7679.4|7677.4|7678.4|7676.4|7680.2|7678.2|7677.4|7675.4|32
1720202400000|2024-07-05 18:00:00|7678.7|7676.7|7676.9|7674.9|7680.2|7678.2|7676.9|7674.9|10
1720202700000|2024-07-05 18:05:00|7677.2|7675.2|7677.4|7675.4|7679.9|7677.9|7677.2|7675.2|38
1720203000000|2024-07-05 18:10:00|7677.7|7675.7|7677.9|7675.9|7678.9|7676.9|7677.4|7675.4|5
1720203300000|2024-07-05 18:15:00|7678.2|7676.2|7679.4|7677.4|7679.9|7677.9|7677.9|7675.9|11
1720203600000|2024-07-05 18:20:00|7679.2|7677.2|7677.4|7675.4|7679.4|7677.4|7677.4|7675.4|6
1720203900000|2024-07-05 18:25:00|7677.7|7675.7|7677.9|7675.9|7679.9|7677.9|7677.4|7675.4|11
1720204200000|2024-07-05 18:30:00|7678.2|7676.2|7680.9|7678.9|7680.9|7678.9|7677.7|7675.7|23
1720204500000|2024-07-05 18:35:00|7681.2|7679.2|7678.4|7676.4|7681.4|7679.4|7678.4|7676.4|12
1720204800000|2024-07-05 18:40:00|7678.7|7676.7|7679.7|7677.7|7679.9|7677.9|7677.9|7675.9|6
1720205100000|2024-07-05 18:45:00|7679.9|7677.9|7682.9|7680.9|7682.9|7680.9|7679.9|7677.9|14
1720205400000|2024-07-05 18:50:00|7682.7|7680.7|7681.9|7679.9|7683.2|7681.2|7681.2|7679.2|72
1720205700000|2024-07-05 18:55:00|7681.7|7679.7|7682.9|7680.9|7683.9|7681.9|7681.2|7679.2|16
1720206000000|2024-07-05 19:00:00|7682.7|7680.7|7686.4|7684.4|7686.4|7684.4|7682.7|7680.7|23
1720206300000|2024-07-05 19:05:00|7686.2|7684.2|7685.7|7683.7|7686.7|7684.7|7684.2|7682.2|25
1720206600000|2024-07-05 19:10:00|7685.4|7683.4|7685.2|7683.2|7685.7|7683.7|7684.4|7682.4|25
1720206900000|2024-07-05 19:15:00|7684.9|7682.9|7685.4|7683.4|7685.7|7683.7|7684.9|7682.9|13
1720207200000|2024-07-05 19:20:00|7685.2|7683.2|7685.7|7683.7|7686.2|7684.2|7684.9|7682.9|30
1720207500000|2024-07-05 19:25:00|7685.4|7683.4|7684.9|7682.9|7686.2|7684.2|7684.2|7682.2|49
1720207800000|2024-07-05 19:30:00|7685.2|7683.2|7685.4|7683.4|7685.7|7683.7|7682.9|7680.9|54
1720208100000|2024-07-05 19:35:00|7685.2|7683.2|7686.4|7684.4|7686.7|7684.7|7684.7|7682.7|47
1720208400000|2024-07-05 19:40:00|7686.2|7684.2|7689.4|7687.4|7689.4|7687.4|7685.7|7683.7|89
1720208700000|2024-07-05 19:45:00|7689.9|7687.9|7688.7|7686.7|7690.2|7688.2|7687.2|7685.2|78
1720209000000|2024-07-05 19:50:00|7688.4|7686.4|7689.2|7687.2|7690.7|7688.7|7687.7|7685.7|89
1720209300000|2024-07-05 19:55:00|7688.9|7686.9|7689.7|7687.7|7690.2|7688.2|7687.4|7685.4|189
1720209600000|2024-07-05 20:00:00|7690.9|7685.7|7685.3|7681.3|7690.9|7686.9|7684.8|7680.8|0
1720209900000|2024-07-05 20:05:00|7685.8|7681.8|7684.8|7680.8|7686.4|7682.4|7684.5|7680.5|0
1720210200000|2024-07-05 20:10:00|7684.5|7680.5|7686.2|7682.2|7686.6|7682.6|7684.2|7680.2|0
1720210500000|2024-07-05 20:15:00|7685.9|7681.9|7686.3|7682.3|7687.1|7683.1|7685.9|7681.9|0
1720210800000|2024-07-05 20:20:00|7686.4|7682.4|7685.7|7681.7|7686.8|7682.8|7685.7|7681.7|0
1720211100000|2024-07-05 20:25:00|7685.4|7681.4|7686.1|7682.1|7686.5|7682.5|7685.4|7681.4|0
1720211400000|2024-07-05 20:30:00|7685.8|7681.8|7685.4|7681.4|7686.1|7682.1|7685.4|7681.4|0
1720211700000|2024-07-05 20:35:00|7685.3|7681.3|7684.7|7680.7|7685.4|7681.4|7684.4|7680.4|0
1720212000000|2024-07-05 20:40:00|7684.4|7680.4|7683.8|7679.8|7684.7|7680.7|7683.8|7679.8|0
1720212300000|2024-07-05 20:45:00|7683.5|7679.5|7683.5|7679.5|7684.2|7680.2|7682.9|7678.9|0
1720212600000|2024-07-05 20:50:00|7683.6|7679.6|7684.5|7680.5|7684.5|7680.5|7683.5|7679.5|0
1720212900000|2024-07-05 20:55:00|7684.2|7680.2|7681.9|7677.9|7684.2|7680.2|7681.1|7677.1|0
1720389600000|2024-07-07 22:00:00|7652.1|7648.1|7679.4|7675.4|7679.4|7675.4|7648.9|7644.9|0
1720389900000|2024-07-07 22:05:00|7679.5|7675.5|7678.7|7674.7|7684.3|7680.3|7678.3|7674.3|0
1720390200000|2024-07-07 22:10:00|7679|7675|7676.9|7672.9|7680.5|7676.5|7676.2|7672.2|0
1720390500000|2024-07-07 22:15:00|7676.8|7672.8|7677.1|7673.1|7677.6|7673.6|7675.1|7671.1|0
1720390800000|2024-07-07 22:20:00|7677|7673|7676|7672|7677.7|7673.7|7675.7|7671.7|0
1720391100000|2024-07-07 22:25:00|7675.9|7671.9|7674.4|7670.4|7675.9|7671.9|7673.8|7669.8|0
1720391400000|2024-07-07 22:30:00|7674.1|7670.1|7674.5|7670.5|7675.3|7671.3|7674|7670|0
1720391700000|2024-07-07 22:35:00|7674.3|7670.3|7672.6|7668.6|7674.5|7670.5|7671.4|7667.4|0
1720392000000|2024-07-07 22:40:00|7672.5|7668.5|7672.5|7668.5|7673.3|7669.3|7672|7668|0
1720392300000|2024-07-07 22:45:00|7672|7668|7672.3|7668.3|7672.3|7668.3|7671.8|7667.8|0
1720392600000|2024-07-07 22:50:00|7671.8|7667.8|7671.3|7667.3|7672.3|7668.3|7670.9|7666.9|0
1720392900000|2024-07-07 22:55:00|7671.5|7667.5|7671.5|7667.5|7671.7|7667.7|7670.9|7666.9|0
1720393200000|2024-07-07 23:00:00|7671.2|7667.2|7671.9|7667.9|7672.7|7668.7|7670.9|7666.9|0
1720393500000|2024-07-07 23:05:00|7671.6|7667.6|7671.7|7667.7|7671.9|7667.9|7671|7667|0
1720393800000|2024-07-07 23:10:00|7671.4|7667.4|7672.1|7668.1|7672.4|7668.4|7671.3|7667.3|0
1720394100000|2024-07-07 23:15:00|7672.4|7668.4|7672.3|7668.3|7672.7|7668.7|7672|7668|0
1720394400000|2024-07-07 23:20:00|7672.2|7668.2|7672.2|7668.2|7673|7669|7672.2|7668.2|0
1720394700000|2024-07-07 23:25:00|7672.3|7668.3|7671.2|7667.2|7672.3|7668.3|7671.2|7667.2|0
1720395000000|2024-07-07 23:30:00|7671.1|7667.1|7670.1|7666.1|7671.6|7667.6|7669.4|7665.4|0
1720395300000|2024-07-07 23:35:00|7670.4|7666.4|7669.8|7665.8|7670.4|7666.4|7669.4|7665.4|0
1720395600000|2024-07-07 23:40:00|7669.7|7665.7|7669.5|7665.5|7670.3|7666.3|7669.5|7665.5|0
1720395900000|2024-07-07 23:45:00|7669.2|7665.2|7669.1|7665.1|7669.5|7665.5|7668.2|7664.2|0
1720396200000|2024-07-07 23:50:00|7669|7665|7669.6|7665.6|7669.6|7665.6|7668.7|7664.7|0
1720396500000|2024-07-07 23:55:00|7669.3|7665.3|7667.6|7663.6|7669.3|7665.3|7667.3|7663.3|0
1720396800000|2024-07-08 00:00:00|7667.8|7663.8|7669|7665|7669|7665|7667.6|7663.6|0
1720397100000|2024-07-08 00:05:00|7668.7|7664.7|7667|7663|7668.7|7664.7|7665.9|7661.9|0
1720397400000|2024-07-08 00:10:00|7667.3|7663.3|7655.7|7651.7|7670|7666|7654.9|7650.9|0
1720397700000|2024-07-08 00:15:00|7656|7652|7655.8|7651.8|7658.1|7654.1|7637.9|7633.9|0
1720398000000|2024-07-08 00:20:00|7658.1|7654.1|7664|7660|7666.3|7662.3|7654.4|7650.4|0
1720398300000|2024-07-08 00:25:00|7663.3|7659.3|7669.4|7665.4|7670.7|7666.7|7663.3|7659.3|0
1720398600000|2024-07-08 00:30:00|7667.9|7663.9|7666.4|7662.4|7671.1|7667.1|7666.4|7662.4|0
1720398900000|2024-07-08 00:35:00|7667.9|7663.9|7667.2|7663.2|7667.9|7663.9|7664.9|7660.9|0
1720399200000|2024-07-08 00:40:00|7667.9|7663.9|7667.9|7663.9|7667.9|7663.9|7661.9|7657.9|0
1720399500000|2024-07-08 00:45:00|7685.7|7681.7|7685.7|7681.7|7685.7|7681.7|7685.7|7681.7|0
1720400400000|2024-07-08 01:00:00|7664.4|7660.4|7661.4|7657.4|7665.9|7661.9|7661.4|7657.4|0
1720400700000|2024-07-08 01:05:00|7662.1|7658.1|7664.3|7660.3|7664.4|7660.4|7661.4|7657.4|0
1720401000000|2024-07-08 01:10:00|7664.4|7660.4|7664.4|7660.4|7664.4|7660.4|7664.3|7660.3|0
1720401300000|2024-07-08 01:15:00|7665.8|7661.8|7665.1|7661.1|7666.6|7662.6|7665.1|7661.1|0
1720401600000|2024-07-08 01:20:00|7666.6|7662.6|7665.1|7661.1|7668.1|7664.1|7662.1|7658.1|0
1720401900000|2024-07-08 01:25:00|7666.6|7662.6|7671.1|7667.1|7671.1|7667.1|7666.6|7662.6|0
1720408500000|2024-07-08 03:15:00|7683.3|7679.3|7686.7|7682.7|7686.7|7682.7|7683.3|7679.3|0
1720408800000|2024-07-08 03:20:00|7686.8|7682.8|7697|7693|7698.4|7694.4|7686.8|7682.8|0
1720409100000|2024-07-08 03:25:00|7696.9|7692.9|7691.9|7687.9|7696.9|7692.9|7691.2|7687.2|0
1720409400000|2024-07-08 03:30:00|7692.7|7688.7|7692.8|7688.8|7694.3|7690.3|7691.2|7687.2|0
1720409700000|2024-07-08 03:35:00|7692.7|7688.7|7694.1|7690.1|7694.1|7690.1|7691.1|7687.1|0
1720410000000|2024-07-08 03:40:00|7695.6|7691.6|7696.6|7692.6|7698.1|7694.1|7695.1|7691.1|0
1720410300000|2024-07-08 03:45:00|7698.1|7694.1|7701|7697|7701|7697|7697.7|7693.7|0
1720410600000|2024-07-08 03:50:00|7699.5|7695.5|7696|7692|7700.5|7696.5|7696|7692|0
1720410900000|2024-07-08 03:55:00|7697.5|7693.5|7695.4|7691.4|7697.6|7693.6|7695.3|7691.3|0
1720411500000|2024-07-08 04:05:00|7699.7|7695.7|7699.7|7695.7|7699.7|7695.7|7699.7|7695.7|0
1720414800000|2024-07-08 05:00:00|7677.2|7673.2|7672.5|7668.5|7678|7674|7672.5|7668.5|0
1720415100000|2024-07-08 05:05:00|7671|7667|7666.2|7662.2|7671.4|7667.4|7666.2|7662.2|0
1720415400000|2024-07-08 05:10:00|7664.7|7660.7|7663|7659|7666.4|7662.4|7663|7659|0
1720415700000|2024-07-08 05:15:00|7663.7|7659.7|7654.3|7650.3|7664.5|7660.5|7654.2|7650.2|0
1720416000000|2024-07-08 05:20:00|7653.7|7649.7|7654.7|7650.7|7659.9|7655.9|7653.7|7649.7|0
1720416300000|2024-07-08 05:25:00|7654|7650|7656|7652|7656|7652|7652.6|7648.6|0
1720416600000|2024-07-08 05:30:00|7655.9|7651.9|7660.5|7656.5|7662|7658|7655.9|7651.9|0
1720416900000|2024-07-08 05:35:00|7661.3|7657.3|7660|7656|7663.1|7659.1|7658.6|7654.6|0
1720417200000|2024-07-08 05:40:00|7660.1|7656.1|7663.6|7659.6|7668.5|7664.5|7659.2|7655.2|0
1720417500000|2024-07-08 05:45:00|7664.4|7660.4|7657|7653|7665.1|7661.1|7657|7653|0
1720417800000|2024-07-08 05:50:00|7655.6|7651.6|7643.1|7639.1|7658.5|7654.5|7643.1|7639.1|0
1720418100000|2024-07-08 05:55:00|7642.4|7638.4|7644.6|7640.6|7649.1|7645.1|7637.9|7633.9|0
1720418400000|2024-07-08 06:00:00|7644|7642|7627|7625|7645.5|7643.5|7622|7620|1315
1720418700000|2024-07-08 06:05:00|7627.5|7625.5|7629.2|7627.2|7630|7628|7620|7618|445
1720419000000|2024-07-08 06:10:00|7629.5|7627.5|7621.5|7619.5|7631.2|7629.2|7619.2|7617.2|543
1720419300000|2024-07-08 06:15:00|7621.7|7619.7|7622.7|7620.7|7632.7|7630.7|7619.5|7617.5|566
1720419600000|2024-07-08 06:20:00|7623|7621|7620.7|7618.7|7625.5|7623.5|7618|7616|664
1720419900000|2024-07-08 06:25:00|7622|7620|7634|7632|7640.7|7638.7|7622|7620|667
1720420200000|2024-07-08 06:30:00|7634.2|7632.2|7635.5|7633.5|7639.7|7637.7|7628|7626|354
1720420500000|2024-07-08 06:35:00|7635.2|7633.2|7641|7639|7642.2|7640.2|7634|7632|157
1720420800000|2024-07-08 06:40:00|7641.2|7639.2|7644.2|7642.2|7649|7647|7641.2|7639.2|409
1720421100000|2024-07-08 06:45:00|7644.5|7642.5|7645.2|7643.2|7653.2|7651.2|7643.5|7641.5|267
1720421400000|2024-07-08 06:50:00|7645.5|7643.5|7651.7|7649.7|7655.7|7653.7|7643.5|7641.5|395
1720421700000|2024-07-08 06:55:00|7652|7650|7636.7|7634.7|7653.7|7651.7|7630|7628|912
1720422000000|2024-07-08 07:00:00|7636.2|7635.2|7643.7|7642.7|7650.2|7649.2|7629.2|7628.2|1815
1720422300000|2024-07-08 07:05:00|7643.5|7642.5|7645.7|7644.7|7654|7653|7643.2|7642.2|1258
1720422600000|2024-07-08 07:10:00|7646.2|7645.2|7649.7|7648.7|7651.2|7650.2|7642.2|7641.2|740
1720422900000|2024-07-08 07:15:00|7649.5|7648.5|7660.5|7659.5|7665|7664|7649.2|7648.2|957
1720423200000|2024-07-08 07:20:00|7660.7|7659.7|7679.7|7678.7|7679.7|7678.7|7657.5|7656.5|787
1720423500000|2024-07-08 07:25:00|7679.5|7678.5|7688.5|7687.5|7688.5|7687.5|7669|7668|853
1720423800000|2024-07-08 07:30:00|7688.2|7687.2|7693.5|7692.5|7697.7|7696.7|7687|7686|1393
1720424100000|2024-07-08 07:35:00|7693.7|7692.7|7698|7697|7701.2|7700.2|7691.2|7690.2|508
1720424400000|2024-07-08 07:40:00|7698.2|7697.2|7705.5|7704.5|7708|7707|7698|7697|701
1720424700000|2024-07-08 07:45:00|7705.7|7704.7|7712.2|7711.2|7714.7|7713.7|7704|7703|954
1720425000000|2024-07-08 07:50:00|7712.5|7711.5|7705.7|7704.7|7716.7|7715.7|7705.7|7704.7|524
1720425300000|2024-07-08 07:55:00|7706.7|7705.7|7711.7|7710.7|7712.5|7711.5|7703.5|7702.5|449
1720425600000|2024-07-08 08:00:00|7712|7711|7715.5|7714.5|7718.7|7717.7|7709.2|7708.2|324
1720425900000|2024-07-08 08:05:00|7715.7|7714.7|7721.7|7720.7|7721.7|7720.7|7713|7712|361
1720426200000|2024-07-08 08:10:00|7721.5|7720.5|7727|7726|7731.2|7730.2|7721|7720|762
1720426500000|2024-07-08 08:15:00|7727.2|7726.2|7725|7724|7731.2|7730.2|7721.7|7720.7|382
1720426800000|2024-07-08 08:20:00|7724.7|7723.7|7732|7731|7733.2|7732.2|7722|7721|347
1720427100000|2024-07-08 08:25:00|7732.2|7731.2|7737.2|7736.2|7739.2|7738.2|7729|7728|430
1720427400000|2024-07-08 08:30:00|7736.7|7735.7|7745.5|7744.5|7748.7|7747.7|7736.5|7735.5|610
1720427700000|2024-07-08 08:35:00|7745.7|7744.7|7744.2|7743.2|7747.2|7746.2|7742.5|7741.5|539
1720428000000|2024-07-08 08:40:00|7744.5|7743.5|7743.7|7742.7|7747.2|7746.2|7736|7735|858
1720428300000|2024-07-08 08:45:00|7743.5|7742.5|7744.5|7743.5|7746.5|7745.5|7740.7|7739.7|366
1720428600000|2024-07-08 08:50:00|7744.7|7743.7|7738|7737|7746|7745|7737|7736|388
1720428900000|2024-07-08 08:55:00|7737.7|7736.7|7723.7|7722.7|7738.5|7737.5|7723.2|7722.2|516
1720429200000|2024-07-08 09:00:00|7723.5|7722.5|7711.5|7710.5|7725|7724|7709|7708|987
1720429500000|2024-07-08 09:05:00|7711.2|7710.2|7709.2|7708.2|7713.5|7712.5|7704.5|7703.5|675
1720429800000|2024-07-08 09:10:00|7709.5|7708.5|7709.3|7708.3|7711.1|7710.1|7700.1|7699.1|611
1720430100000|2024-07-08 09:15:00|7709.6|7708.6|7712.6|7711.6|7714.6|7713.6|7708.1|7707.1|201
1720430400000|2024-07-08 09:20:00|7712.8|7711.8|7716.4|7715.4|7716.4|7715.4|7712.6|7711.6|234
1720430700000|2024-07-08 09:25:00|7716.9|7715.9|7720.1|7719.1|7722.9|7721.9|7716.9|7715.9|442
1720431000000|2024-07-08 09:30:00|7720.4|7719.4|7719.4|7718.4|7722.9|7721.9|7715.9|7714.9|212
1720431300000|2024-07-08 09:35:00|7719.1|7718.1|7710.1|7709.1|7719.1|7718.1|7708.6|7707.6|288
1720431600000|2024-07-08 09:40:00|7710.4|7709.4|7710.6|7709.6|7715.1|7714.1|7707.4|7706.4|179
1720431900000|2024-07-08 09:45:00|7710.4|7709.4|7717.4|7716.4|7719.9|7718.9|7708.9|7707.9|202
1720432200000|2024-07-08 09:50:00|7717.1|7716.1|7716.1|7715.1|7717.6|7716.6|7712.4|7711.4|162
1720432500000|2024-07-08 09:55:00|7715.9|7714.9|7715.4|7714.4|7715.9|7714.9|7710.9|7709.9|125
1720432800000|2024-07-08 10:00:00|7715.1|7714.1|7712.1|7711.1|7715.1|7714.1|7707.6|7706.6|223
1720433100000|2024-07-08 10:05:00|7711.9|7710.9|7701.1|7700.1|7712.1|7711.1|7700.6|7699.6|297
1720433400000|2024-07-08 10:10:00|7701.4|7700.4|7714.9|7713.9|7716.9|7715.9|7700.4|7699.4|762
1720433700000|2024-07-08 10:15:00|7715.1|7714.1|7708.4|7707.4|7715.9|7714.9|7704.9|7703.9|309
1720434000000|2024-07-08 10:20:00|7708.1|7707.1|7709.4|7708.4|7711.9|7710.9|7706.9|7705.9|316
1720434300000|2024-07-08 10:25:00|7709.6|7708.6|7705.6|7704.6|7710.9|7709.9|7705.6|7704.6|204
1720434600000|2024-07-08 10:30:00|7705.9|7704.9|7704.6|7703.6|7707.9|7706.9|7702.1|7701.1|285
1720434900000|2024-07-08 10:35:00|7704.9|7703.9|7698.6|7697.6|7704.9|7703.9|7697.4|7696.4|376
1720435200000|2024-07-08 10:40:00|7698.9|7697.9|7693.6|7692.6|7698.9|7697.9|7691.9|7690.9|491
1720435500000|2024-07-08 10:45:00|7693.4|7692.4|7686.6|7685.6|7693.4|7692.4|7683.4|7682.4|680
1720435800000|2024-07-08 10:50:00|7686.9|7685.9|7688.6|7687.6|7689.4|7688.4|7681.9|7680.9|308
1720436100000|2024-07-08 10:55:00|7688.9|7687.9|7680.1|7679.1|7689.1|7688.1|7679.9|7678.9|120
1720436400000|2024-07-08 11:00:00|7679.6|7678.6|7684.1|7683.1|7685.1|7684.1|7676.4|7675.4|434
1720436700000|2024-07-08 11:05:00|7683.9|7682.9|7690.6|7689.6|7690.9|7689.9|7683.9|7682.9|214
1720437000000|2024-07-08 11:10:00|7690.4|7689.4|7692.1|7691.1|7693.1|7692.1|7689.9|7688.9|165
1720437300000|2024-07-08 11:15:00|7691.9|7690.9|7695.6|7694.6|7696.1|7695.1|7691.9|7690.9|216
1720437600000|2024-07-08 11:20:00|7695.9|7694.9|7692.6|7691.6|7699.1|7698.1|7690.6|7689.6|194
1720437900000|2024-07-08 11:25:00|7692.9|7691.9|7696.6|7695.6|7697.4|7696.4|7692.6|7691.6|122
1720438200000|2024-07-08 11:30:00|7696.9|7695.9|7695.4|7694.4|7696.9|7695.9|7693.1|7692.1|129
1720438500000|2024-07-08 11:35:00|7695.1|7694.1|7695.6|7694.6|7696.6|7695.6|7693.4|7692.4|128
1720438800000|2024-07-08 11:40:00|7695.4|7694.4|7696.4|7695.4|7696.7|7695.7|7693.9|7692.9|100
1720439100000|2024-07-08 11:45:00|7696.7|7695.7|7692.9|7691.9|7699.2|7698.2|7691.4|7690.4|317
1720439400000|2024-07-08 11:50:00|7692.7|7691.7|7690.9|7689.9|7693.7|7692.7|7689.4|7688.4|89
1720439700000|2024-07-08 11:55:00|7691.2|7690.2|7690.7|7689.7|7691.9|7690.9|7687.7|7686.7|157
1720440000000|2024-07-08 12:00:00|7690.4|7689.4|7685.9|7684.9|7690.7|7689.7|7684.4|7683.4|149
1720440300000|2024-07-08 12:05:00|7685.7|7684.7|7685.9|7684.9|7688.4|7687.4|7685.4|7684.4|211
1720440600000|2024-07-08 12:10:00|7685.7|7684.7|7679.9|7678.9|7685.9|7684.9|7679.9|7678.9|270
1720440900000|2024-07-08 12:15:00|7680.2|7679.2|7685.2|7684.2|7685.4|7684.4|7680.2|7679.2|94
1720441200000|2024-07-08 12:20:00|7685.4|7684.4|7676.4|7675.4|7685.4|7684.4|7675.7|7674.7|187
1720441500000|2024-07-08 12:25:00|7676.2|7675.2|7679.7|7678.7|7681.2|7680.2|7675.7|7674.7|173
1720441800000|2024-07-08 12:30:00|7679.9|7678.9|7680.9|7679.9|7682.2|7681.2|7677.4|7676.4|535
1720442100000|2024-07-08 12:35:00|7680.7|7679.7|7688.2|7687.2|7689.9|7688.9|7678.9|7677.9|203
1720442400000|2024-07-08 12:40:00|7688.9|7687.9|7693.9|7692.9|7694.4|7693.4|7682.9|7681.9|201
1720442700000|2024-07-08 12:45:00|7694.2|7693.2|7689.4|7688.4|7694.9|7693.9|7683.9|7682.9|164
1720443000000|2024-07-08 12:50:00|7689.7|7688.7|7689.2|7688.2|7692.2|7691.2|7687.7|7686.7|177
1720443300000|2024-07-08 12:55:00|7688.9|7687.9|7690.2|7689.2|7691.4|7690.4|7687.4|7686.4|93
1720443600000|2024-07-08 13:00:00|7690.4|7689.4|7690.7|7689.7|7691.7|7690.7|7686.7|7685.7|89
1720443900000|2024-07-08 13:05:00|7690.4|7689.4|7689.2|7688.2|7691.2|7690.2|7685.2|7684.2|462
1720444200000|2024-07-08 13:10:00|7689.4|7688.4|7684.2|7683.2|7689.7|7688.7|7682.2|7681.2|143
1720444500000|2024-07-08 13:15:00|7684.4|7683.4|7685.4|7684.4|7687.2|7686.2|7682.9|7681.9|203
1720444800000|2024-07-08 13:20:00|7685.7|7684.7|7691.2|7690.2|7691.7|7690.7|7684.7|7683.7|197
1720445100000|2024-07-08 13:25:00|7691.4|7690.4|7683.2|7682.2|7691.4|7690.4|7683.2|7682.2|154
1720445400000|2024-07-08 13:30:00|7682.9|7681.9|7693.9|7692.9|7693.9|7692.9|7682.9|7681.9|355
1720445700000|2024-07-08 13:35:00|7693.7|7692.7|7689.2|7688.2|7693.7|7692.7|7686.4|7685.4|321
1720446000000|2024-07-08 13:40:00|7688.9|7687.9|7684.9|7683.9|7690.7|7689.7|7683.2|7682.2|347
1720446300000|2024-07-08 13:45:00|7685.2|7684.2|7687.9|7686.9|7689.7|7688.7|7684.2|7683.2|193
1720446600000|2024-07-08 13:50:00|7688.2|7687.2|7687.2|7686.2|7693.4|7692.4|7684.9|7683.9|951
1720446900000|2024-07-08 13:55:00|7686.9|7685.9|7680.4|7679.4|7688.9|7687.9|7678.7|7677.7|421
1720447200000|2024-07-08 14:00:00|7679.9|7678.9|7669.9|7668.9|7681.9|7680.9|7669.2|7668.2|502
1720447500000|2024-07-08 14:05:00|7670.2|7669.2|7666.7|7665.7|7671.2|7670.2|7664.2|7663.2|405
1720447800000|2024-07-08 14:10:00|7667.5|7666.5|7671.5|7670.5|7671.7|7670.7|7665.7|7664.7|371
1720448100000|2024-07-08 14:15:00|7671.2|7670.2|7664.7|7663.7|7675|7674|7663|7662|525
1720448400000|2024-07-08 14:20:00|7664.5|7663.5|7666.5|7665.5|7669|7668|7662.2|7661.2|259
1720448700000|2024-07-08 14:25:00|7666.7|7665.7|7655.2|7654.2|7668|7667|7655.2|7654.2|643
1720449000000|2024-07-08 14:30:00|7655.5|7654.5|7653|7652|7659|7658|7651|7650|611
1720449300000|2024-07-08 14:35:00|7652.7|7651.7|7646|7645|7654|7653|7643.7|7642.7|872
1720449600000|2024-07-08 14:40:00|7646.2|7645.2|7638.5|7637.5|7648|7647|7637.5|7636.5|721
1720449900000|2024-07-08 14:45:00|7638.2|7637.2|7642.5|7641.5|7645.5|7644.5|7636.2|7635.2|994
1720450200000|2024-07-08 14:50:00|7642.2|7641.2|7642.5|7641.5|7643.2|7642.2|7639.5|7638.5|251
1720450500000|2024-07-08 14:55:00|7643|7642|7641|7640|7643|7642|7636.2|7635.2|359
1720450800000|2024-07-08 15:00:00|7641.2|7640.2|7639.5|7638.5|7645|7644|7638.7|7637.7|394
1720451100000|2024-07-08 15:05:00|7639.2|7638.2|7643.7|7642.7|7644.2|7643.2|7639|7638|206
1720451400000|2024-07-08 15:10:00|7643.5|7642.5|7640.5|7639.5|7645|7644|7639.5|7638.5|546
1720451700000|2024-07-08 15:15:00|7641|7640|7641|7640|7643|7642|7640|7639|529
1720452000000|2024-07-08 15:20:00|7641.2|7640.2|7642.5|7641.5|7643.5|7642.5|7640.5|7639.5|829
1720452300000|2024-07-08 15:25:00|7642.2|7641.2|7641|7640|7642.7|7641.7|7640|7639|1476
1720452600000|2024-07-08 15:30:00|7641.7|7639.7|7631|7629|7643.5|7641.5|7631|7629|4474
1720452900000|2024-07-08 15:35:00|7631.2|7629.2|7631|7629|7634.5|7632.5|7629|7627|1710
1720453200000|2024-07-08 15:40:00|7631.2|7629.2|7633.2|7631.2|7635|7633|7630.5|7628.5|309
1720453500000|2024-07-08 15:45:00|7633|7631|7633.7|7631.7|7635|7633|7631|7629|120
1720453800000|2024-07-08 15:50:00|7634|7632|7631.7|7629.7|7634.5|7632.5|7631.5|7629.5|25
1720454100000|2024-07-08 15:55:00|7631.5|7629.5|7631.2|7629.2|7631.7|7629.7|7629.7|7627.7|104
1720454400000|2024-07-08 16:00:00|7631.5|7629.5|7625.7|7623.7|7631.5|7629.5|7625.7|7623.7|123
1720454700000|2024-07-08 16:05:00|7625.5|7623.5|7623|7621|7627.5|7625.5|7623|7621|135
1720455000000|2024-07-08 16:10:00|7623.2|7621.2|7621.2|7619.2|7624.5|7622.5|7620.5|7618.5|159
1720455300000|2024-07-08 16:15:00|7621|7619|7621|7619|7621.7|7619.7|7619|7617|208
1720455600000|2024-07-08 16:20:00|7621.2|7619.2|7620.7|7618.7|7621.7|7619.7|7619.2|7617.2|107
1720455900000|2024-07-08 16:25:00|7620.5|7618.5|7620.7|7618.7|7621.7|7619.7|7619.5|7617.5|118
1720456200000|2024-07-08 16:30:00|7621|7619|7621.5|7619.5|7622|7620|7619.7|7617.7|77
1720456500000|2024-07-08 16:35:00|7621.7|7619.7|7623.5|7621.5|7625|7623|7621.5|7619.5|43
1720456800000|2024-07-08 16:40:00|7623|7621|7622.5|7620.5|7624|7622|7622.5|7620.5|47
1720457100000|2024-07-08 16:45:00|7622.7|7620.7|7623.7|7621.7|7624.5|7622.5|7622.7|7620.7|40
1720457400000|2024-07-08 16:50:00|7623.5|7621.5|7626.7|7624.7|7627|7625|7623.2|7621.2|82
1720457700000|2024-07-08 16:55:00|7627|7625|7625.2|7623.2|7629.2|7627.2|7624.7|7622.7|161
1720458000000|2024-07-08 17:00:00|7625.5|7623.5|7623|7621|7625.5|7623.5|7622.5|7620.5|25
1720458300000|2024-07-08 17:05:00|7622.7|7620.7|7621.2|7619.2|7624.5|7622.5|7621.2|7619.2|24
1720458600000|2024-07-08 17:10:00|7621.5|7619.5|7621.5|7619.5|7621.5|7619.5|7620.2|7618.2|7
1720458900000|2024-07-08 17:15:00|7622|7620|7623.2|7621.2|7623.2|7621.2|7618.2|7616.2|52
1720459200000|2024-07-08 17:20:00|7623|7621|7623.2|7621.2|7624|7622|7622.7|7620.7|29
1720459500000|2024-07-08 17:25:00|7623.5|7621.5|7623.2|7621.2|7624|7622|7622.7|7620.7|10
1720459800000|2024-07-08 17:30:00|7623|7621|7624.7|7622.7|7626.7|7624.7|7622.2|7620.2|45
1720460100000|2024-07-08 17:35:00|7625|7623|7628|7626|7628|7626|7624.5|7622.5|35
1720460400000|2024-07-08 17:40:00|7628.2|7626.2|7627.7|7625.7|7628.7|7626.7|7625.7|7623.7|48
1720460700000|2024-07-08 17:45:00|7627.5|7625.5|7626.7|7624.7|7628|7626|7626.2|7624.2|9
1720461000000|2024-07-08 17:50:00|7627|7625|7627.5|7625.5|7628.2|7626.2|7626.5|7624.5|79
1720461300000|2024-07-08 17:55:00|7627.7|7625.7|7629.7|7627.7|7630|7628|7627.7|7625.7|58
1720461600000|2024-07-08 18:00:00|7629.5|7627.5|7629.5|7627.5|7629.7|7627.7|7628.2|7626.2|24
1720461900000|2024-07-08 18:05:00|7629.2|7627.2|7628.2|7626.2|7629.2|7627.2|7627.2|7625.2|8
1720462200000|2024-07-08 18:10:00|7628.5|7626.5|7629.2|7627.2|7629.2|7627.2|7628.5|7626.5|4
1720462500000|2024-07-08 18:15:00|7629|7627|7629.7|7627.7|7629.7|7627.7|7628.7|7626.7|12
1720462800000|2024-07-08 18:20:00|7629.5|7627.5|7628|7626|7629.5|7627.5|7627.7|7625.7|20
1720463100000|2024-07-08 18:25:00|7628.2|7626.2|7628.2|7626.2|7628.7|7626.7|7628|7626|16
1720463400000|2024-07-08 18:30:00|7628|7626|7627.7|7625.7|7628.5|7626.5|7627.2|7625.2|19
1720463700000|2024-07-08 18:35:00|7627.5|7625.5|7624.7|7622.7|7627.7|7625.7|7624.5|7622.5|83
1720464000000|2024-07-08 18:40:00|7624.5|7622.5|7620.2|7618.2|7624.5|7622.5|7619.2|7617.2|36
1720464300000|2024-07-08 18:45:00|7620|7618|7622.7|7620.7|7622.7|7620.7|7616.2|7614.2|69
1720464600000|2024-07-08 18:50:00|7622.5|7620.5|7625.2|7623.2|7625.2|7623.2|7622.5|7620.5|28
1720464900000|2024-07-08 18:55:00|7625.5|7623.5|7626.7|7624.7|7627.2|7625.2|7625.2|7623.2|17
1720465200000|2024-07-08 19:00:00|7626.5|7624.5|7623.7|7621.7|7626.5|7624.5|7623.7|7621.7|10
1720465500000|2024-07-08 19:05:00|7623.5|7621.5|7623.2|7621.2|7623.7|7621.7|7623.2|7621.2|8
1720465800000|2024-07-08 19:10:00|7623|7621|7624.7|7622.7|7625.7|7623.7|7622.7|7620.7|25
1720466100000|2024-07-08 19:15:00|7624.5|7622.5|7624.2|7622.2|7624.7|7622.7|7623.7|7621.7|20
1720466400000|2024-07-08 19:20:00|7624.5|7622.5|7626.2|7624.2|7626.2|7624.2|7624.5|7622.5|40
1720466700000|2024-07-08 19:25:00|7626.5|7624.5|7624.2|7622.2|7626.7|7624.7|7623.7|7621.7|21
1720467000000|2024-07-08 19:30:00|7624.5|7622.5|7625.2|7623.2|7626|7624|7624.2|7622.2|30
1720467300000|2024-07-08 19:35:00|7625|7623|7627.7|7625.7|7628.7|7626.7|7625|7623|34
1720467600000|2024-07-08 19:40:00|7628|7626|7629.7|7627.7|7629.7|7627.7|7627.7|7625.7|29
1720467900000|2024-07-08 19:45:00|7629.5|7627.5|7629.5|7627.5|7629.5|7627.5|7626.5|7624.5|49
1720468200000|2024-07-08 19:50:00|7629.7|7627.7|7631.7|7629.7|7632|7630|7629.2|7627.2|96
1720468500000|2024-07-08 19:55:00|7632|7630|7625.7|7623.7|7633.2|7631.2|7623.7|7621.7|250
1720468800000|2024-07-08 20:00:00|7627.3|7623.3|7630.1|7626.1|7630.2|7626.2|7627.1|7623.1|0
1720469100000|2024-07-08 20:05:00|7630.2|7626.2|7632.1|7628.1|7632.9|7628.9|7630.2|7626.2|0
1720469400000|2024-07-08 20:10:00|7632.4|7628.4|7630.2|7626.2|7632.4|7628.4|7629.5|7625.5|0
1720469700000|2024-07-08 20:15:00|7630.3|7626.3|7632|7628|7633|7629|7630.3|7626.3|0
1720470000000|2024-07-08 20:20:00|7632.3|7628.3|7632.3|7628.3|7632.6|7628.6|7632|7628|0
1720470300000|2024-07-08 20:25:00|7632|7628|7631.4|7627.4|7632|7628|7631.4|7627.4|0
1720470600000|2024-07-08 20:30:00|7631.7|7627.7|7630.3|7626.3|7631.7|7627.7|7630|7626|0
1720470900000|2024-07-08 20:35:00|7630.2|7626.2|7630.3|7626.3|7630.3|7626.3|7630|7626|0
1720471200000|2024-07-08 20:40:00|7630.5|7626.5|7630.6|7626.6|7630.9|7626.9|7630.3|7626.3|0
1720471500000|2024-07-08 20:45:00|7630.3|7626.3|7630.9|7626.9|7630.9|7626.9|7630.3|7626.3|0
1720471800000|2024-07-08 20:50:00|7630.6|7626.6|7631.4|7627.4|7631.4|7627.4|7630.6|7626.6|0
1720472100000|2024-07-08 20:55:00|7631.3|7627.3|7631.5|7627.5|7631.5|7627.5|7630.9|7626.9|0
1720476000000|2024-07-08 22:00:00|7631.3|7627.3|7631.2|7627.2|7632.4|7628.4|7629.5|7625.5|0
1720476300000|2024-07-08 22:05:00|7631|7627|7632.3|7628.3|7632.6|7628.6|7630.9|7626.9|0
1720476600000|2024-07-08 22:10:00|7632.6|7628.6|7633.6|7629.6|7634|7630|7632.6|7628.6|0
1720476900000|2024-07-08 22:15:00|7633.9|7629.9|7634.4|7630.4|7634.4|7630.4|7632.2|7628.2|0
1720477200000|2024-07-08 22:20:00|7634|7630|7634|7630|7634.2|7630.2|7633.7|7629.7|0
1720477500000|2024-07-08 22:25:00|7634.5|7630.5|7634.5|7630.5|7634.5|7630.5|7633.7|7629.7|0
1720477800000|2024-07-08 22:30:00|7634.8|7630.8|7633.7|7629.7|7634.8|7630.8|7633.7|7629.7|0
1720478100000|2024-07-08 22:35:00|7633.4|7629.4|7633|7629|7633.4|7629.4|7632.7|7628.7|0
1720478400000|2024-07-08 22:40:00|7632.7|7628.7|7632.7|7628.7|7632.7|7628.7|7632.3|7628.3|0
1720478700000|2024-07-08 22:45:00|7633|7629|7633.3|7629.3|7633.3|7629.3|7633|7629|0
1720479000000|2024-07-08 22:50:00|7633.4|7629.4|7632.8|7628.8|7633.4|7629.4|7632.8|7628.8|0
1720479300000|2024-07-08 22:55:00|7633.1|7629.1|7633.1|7629.1|7633.1|7629.1|7632.8|7628.8|0
1720479600000|2024-07-08 23:00:00|7633.4|7629.4|7635.8|7631.8|7636.1|7632.1|7633.4|7629.4|0
1720479900000|2024-07-08 23:05:00|7635.4|7631.4|7638.5|7634.5|7640.4|7636.4|7635.4|7631.4|0
1720480200000|2024-07-08 23:10:00|7638.2|7634.2|7639|7635|7640.3|7636.3|7638.2|7634.2|0
1720480500000|2024-07-08 23:15:00|7639.6|7635.6|7640.7|7636.7|7640.7|7636.7|7639.6|7635.6|0
1720480800000|2024-07-08 23:20:00|7640.4|7636.4|7641|7637|7641.3|7637.3|7639.9|7635.9|0
1720481100000|2024-07-08 23:25:00|7640.7|7636.7|7642.8|7638.8|7642.8|7638.8|7640.4|7636.4|0
1720481400000|2024-07-08 23:30:00|7642.5|7638.5|7641.2|7637.2|7645.6|7641.6|7641.2|7637.2|0
1720481700000|2024-07-08 23:35:00|7640.8|7636.8|7640.5|7636.5|7641.2|7637.2|7640.2|7636.2|0
1720482000000|2024-07-08 23:40:00|7640.4|7636.4|7640|7636|7640.4|7636.4|7639.4|7635.4|0
1720482300000|2024-07-08 23:45:00|7639.9|7635.9|7640.6|7636.6|7641|7637|7639.6|7635.6|0
1720482600000|2024-07-08 23:50:00|7641|7637|7642.4|7638.4|7642.4|7638.4|7640.6|7636.6|0
1720482900000|2024-07-08 23:55:00|7640.9|7636.9|7642.1|7638.1|7642.6|7638.6|7640.9|7636.9|0
1720483200000|2024-07-09 00:00:00|7642.6|7638.6|7641.8|7637.8|7643.9|7639.9|7641.5|7637.5|0
1720483500000|2024-07-09 00:05:00|7641.7|7637.7|7642.5|7638.5|7642.8|7638.8|7641.5|7637.5|0
1720483800000|2024-07-09 00:10:00|7642.1|7638.1|7641.7|7637.7|7642.7|7638.7|7639.6|7635.6|0
1720484100000|2024-07-09 00:15:00|7642|7638|7638.1|7635.1|7644.5|7640.5|7636.6|7633.6|0
1720484400000|2024-07-09 00:20:00|7636.6|7633.6|7638.2|7635.2|7639.5|7636.5|7636.6|7633.6|0
1720484700000|2024-07-09 00:25:00|7637.9|7634.9|7637.9|7634.9|7637.9|7634.9|7637.9|7634.9|0
1720485000000|2024-07-09 00:30:00|7638.1|7635.1|7635.1|7632.1|7638.1|7635.1|7634.3|7631.3|0
1720485300000|2024-07-09 00:35:00|7634.9|7631.9|7634.9|7631.9|7634.9|7631.9|7633.4|7630.4|0
1720485600000|2024-07-09 00:40:00|7634.1|7631.1|7636.5|7633.5|7636.5|7633.5|7633.4|7630.4|0
1720485900000|2024-07-09 00:45:00|7638|7635|7637.9|7634.9|7638|7635|7636.5|7633.5|0
1720486200000|2024-07-09 00:50:00|7637.8|7634.8|7634.8|7631.8|7637.8|7634.8|7634.8|7631.8|0
1720486500000|2024-07-09 00:55:00|7633.4|7630.4|7629.9|7626.9|7634.8|7631.8|7629.9|7626.9|0
1720488600000|2024-07-09 01:30:00|7634.1|7631.1|7634.7|7631.7|7637|7634|7634|7631|0
1720488900000|2024-07-09 01:35:00|7635.5|7632.5|7635.5|7632.5|7635.5|7632.5|7633.9|7630.9|0
1720489200000|2024-07-09 01:40:00|7635.4|7632.4|7633.9|7630.9|7635.5|7632.5|7633.9|7630.9|0
1720489500000|2024-07-09 01:45:00|7635.4|7632.4|7633.2|7630.2|7635.4|7632.4|7632.4|7629.4|0
1720489800000|2024-07-09 01:50:00|7633.9|7630.9|7633.9|7630.9|7634|7631|7633.9|7630.9|0
1720490100000|2024-07-09 01:55:00|7632.4|7629.4|7630.9|7627.9|7632.4|7629.4|7630.8|7627.8|0
1720490400000|2024-07-09 02:00:00|7630.8|7627.8|7625.6|7622.6|7630.9|7627.9|7625.6|7622.6|0
1720490700000|2024-07-09 02:05:00|7624.1|7621.1|7623.8|7620.8|7625.6|7622.6|7622.4|7619.4|0
1720491000000|2024-07-09 02:10:00|7623.9|7620.9|7623.9|7620.9|7625.3|7622.3|7623.8|7620.8|0
1720500300000|2024-07-09 04:45:00|7633.6|7630.6|7632.2|7629.2|7633.6|7630.6|7632.1|7629.1|0
1720500600000|2024-07-09 04:50:00|7633.6|7630.6|7632.1|7629.1|7633.6|7630.6|7631.9|7628.9|0
1720500900000|2024-07-09 04:55:00|7633.6|7630.6|7635.1|7632.1|7636.6|7633.6|7633.6|7630.6|0
1720501200000|2024-07-09 05:00:00|7635.9|7632.9|7637.4|7634.4|7638.9|7635.9|7635.1|7632.1|0
1720501500000|2024-07-09 05:05:00|7638.2|7635.2|7638.7|7635.7|7640.4|7637.4|7638.2|7635.2|0
1720501800000|2024-07-09 05:10:00|7640.1|7637.1|7638.9|7635.9|7640.1|7637.1|7638.6|7635.6|0
1720503000000|2024-07-09 05:30:00|7638.9|7635.9|7637.4|7634.4|7638.9|7635.9|7636|7633|0
1720503300000|2024-07-09 05:35:00|7635.9|7632.9|7638.2|7635.2|7639|7636|7635.9|7632.9|0
1720503600000|2024-07-09 05:40:00|7639|7636|7640.7|7637.7|7640.8|7637.8|7639|7636|0
1720503900000|2024-07-09 05:45:00|7640.8|7637.8|7641.5|7638.5|7643.1|7640.1|7640.1|7637.1|0
1720504200000|2024-07-09 05:50:00|7640|7637|7634|7631|7640|7637|7634|7631|0
1720504500000|2024-07-09 05:55:00|7631|7628|7629.1|7626.1|7631|7628|7624.6|7621.6|0
1720504800000|2024-07-09 06:00:00|7620.7|7616.7|7627.7|7625.7|7639|7637|7620.7|7616.7|328
1720505100000|2024-07-09 06:05:00|7627.2|7625.2|7627.5|7625.5|7632.7|7630.7|7626|7624|142
1720505400000|2024-07-09 06:10:00|7627.7|7625.7|7624.2|7622.2|7628.7|7626.7|7622.2|7620.2|106
1720505700000|2024-07-09 06:15:00|7624.5|7622.5|7622.2|7620.2|7626.5|7624.5|7617.5|7615.5|97
1720506000000|2024-07-09 06:20:00|7622.5|7620.5|7625.7|7623.7|7627.2|7625.2|7619|7617|80
1720506300000|2024-07-09 06:25:00|7626|7624|7621.7|7619.7|7626.7|7624.7|7621.5|7619.5|64
1720506600000|2024-07-09 06:30:00|7622|7620|7622|7620|7624.5|7622.5|7620.5|7618.5|118
1720506900000|2024-07-09 06:35:00|7622.2|7620.2|7618|7616|7623|7621|7618|7616|69
1720507200000|2024-07-09 06:40:00|7617.7|7615.7|7616.7|7614.7|7619.2|7617.2|7613|7611|91
1720507500000|2024-07-09 06:45:00|7616.5|7614.5|7595.5|7593.5|7616.5|7614.5|7594|7592|734
1720507800000|2024-07-09 06:50:00|7595.7|7593.7|7600.2|7598.2|7608|7606|7593.7|7591.7|416
1720508100000|2024-07-09 06:55:00|7600.5|7598.5|7605.2|7603.2|7607|7605|7596.5|7594.5|561
1720508400000|2024-07-09 07:00:00|7604.7|7603.7|7596.7|7595.7|7608.7|7607.7|7582.2|7581.2|2224
1720508700000|2024-07-09 07:05:00|7596.5|7595.5|7592.7|7591.7|7600.2|7599.2|7591.2|7590.2|786
1720509000000|2024-07-09 07:10:00|7593|7592|7564.2|7563.2|7593|7592|7564|7563|1009
1720509300000|2024-07-09 07:15:00|7564.5|7563.5|7554.2|7553.2|7565.2|7564.2|7553.2|7552.2|1238
1720509600000|2024-07-09 07:20:00|7554|7553|7558.5|7557.5|7563.7|7562.7|7550.2|7549.2|1039
1720509900000|2024-07-09 07:25:00|7558.2|7557.2|7572.7|7571.7|7573.2|7572.2|7554.5|7553.5|873
1720510200000|2024-07-09 07:30:00|7573|7572|7587.5|7586.5|7590.2|7589.2|7571.7|7570.7|1028
1720510500000|2024-07-09 07:35:00|7587.7|7586.7|7582.7|7581.7|7589.2|7588.2|7579.7|7578.7|532
1720510800000|2024-07-09 07:40:00|7583.2|7582.2|7581|7580|7586.5|7585.5|7579.5|7578.5|407
1720511100000|2024-07-09 07:45:00|7580.7|7579.7|7579.2|7578.2|7586.7|7585.7|7575|7574|472
1720511400000|2024-07-09 07:50:00|7579|7578|7584.5|7583.5|7588.2|7587.2|7578|7577|523
1720511700000|2024-07-09 07:55:00|7584.7|7583.7|7590.7|7589.7|7592.5|7591.5|7583|7582|318
1720512000000|2024-07-09 08:00:00|7591|7590|7597.2|7596.2|7600.7|7599.7|7591|7590|480
1720512300000|2024-07-09 08:05:00|7597.5|7596.5|7597|7596|7601.7|7600.7|7593.5|7592.5|413
1720512600000|2024-07-09 08:10:00|7597.2|7596.2|7591.2|7590.2|7598.7|7597.7|7590.5|7589.5|391
1720512900000|2024-07-09 08:15:00|7591.5|7590.5|7590.7|7589.7|7595.7|7594.7|7588.2|7587.2|242
1720513200000|2024-07-09 08:20:00|7591|7590|7596|7595|7596.7|7595.7|7587|7586|267
1720513500000|2024-07-09 08:25:00|7596.2|7595.2|7588.7|7587.7|7596.7|7595.7|7586.2|7585.2|335
1720513800000|2024-07-09 08:30:00|7589|7588|7591.7|7590.7|7596.5|7595.5|7587|7586|424
1720514100000|2024-07-09 08:35:00|7592|7591|7594.7|7593.7|7599|7598|7588.5|7587.5|202
1720514400000|2024-07-09 08:40:00|7594.5|7593.5|7598.2|7597.2|7600.7|7599.7|7592.5|7591.5|213
1720514700000|2024-07-09 08:45:00|7598.5|7597.5|7596.5|7595.5|7599.2|7598.2|7594|7593|312
1720515000000|2024-07-09 08:50:00|7596.2|7595.2|7597.2|7596.2|7600.2|7599.2|7595|7594|232
1720515300000|2024-07-09 08:55:00|7597|7596|7597.7|7596.7|7601.2|7600.2|7595.5|7594.5|211
1720515600000|2024-07-09 09:00:00|7598|7597|7601|7600|7603.7|7602.7|7597|7596|221
1720515900000|2024-07-09 09:05:00|7601.2|7600.2|7592.2|7591.2|7603.2|7602.2|7589.5|7588.5|250
1720516200000|2024-07-09 09:10:00|7592|7591|7591.2|7590.2|7592.5|7591.5|7587.2|7586.2|1244
1720516500000|2024-07-09 09:15:00|7591.5|7590.5|7590.5|7589.5|7595.5|7594.5|7590|7589|230
1720516800000|2024-07-09 09:20:00|7590.2|7589.2|7585|7584|7592.7|7591.7|7584.7|7583.7|250
1720517100000|2024-07-09 09:25:00|7584.7|7583.7|7590.7|7589.7|7591|7590|7583.7|7582.7|297
1720517400000|2024-07-09 09:30:00|7590.5|7589.5|7582.2|7581.2|7590.7|7589.7|7582|7581|414
1720517700000|2024-07-09 09:35:00|7582|7581|7583.7|7582.7|7584.7|7583.7|7580.5|7579.5|176
1720518000000|2024-07-09 09:40:00|7583.5|7582.5|7576|7575|7583.7|7582.7|7575.2|7574.2|313
1720518300000|2024-07-09 09:45:00|7576.2|7575.2|7577.2|7576.2|7580.7|7579.7|7576.2|7575.2|154
1720518600000|2024-07-09 09:50:00|7577|7576|7583|7582|7583.5|7582.5|7574.7|7573.7|147
1720518900000|2024-07-09 09:55:00|7582.7|7581.7|7577.5|7576.5|7585.5|7584.5|7577.5|7576.5|313
1720519200000|2024-07-09 10:00:00|7577.7|7576.7|7582.2|7581.2|7583.5|7582.5|7577.7|7576.7|269
1720519500000|2024-07-09 10:05:00|7582|7581|7581.2|7580.2|7582.7|7581.7|7578.5|7577.5|294
1720519800000|2024-07-09 10:10:00|7581|7580|7583.2|7582.2|7585.7|7584.7|7578|7577|227
1720520100000|2024-07-09 10:15:00|7583.5|7582.5|7584.7|7583.7|7586.5|7585.5|7581.5|7580.5|177
1720520400000|2024-07-09 10:20:00|7584.5|7583.5|7586.2|7585.2|7586.5|7585.5|7583.5|7582.5|166
1720520700000|2024-07-09 10:25:00|7586.5|7585.5|7581.7|7580.7|7587.5|7586.5|7581.5|7580.5|236
1720521000000|2024-07-09 10:30:00|7582|7581|7584|7583|7584.2|7583.2|7580.2|7579.2|163
1720521300000|2024-07-09 10:35:00|7583.7|7582.7|7581|7580|7583.7|7582.7|7579.5|7578.5|116
1720521600000|2024-07-09 10:40:00|7580.7|7579.7|7572.5|7571.5|7580.7|7579.7|7572.5|7571.5|238
1720521900000|2024-07-09 10:45:00|7572.7|7571.7|7567.5|7566.5|7573.5|7572.5|7565.5|7564.5|418
1720522200000|2024-07-09 10:50:00|7567.2|7566.2|7566.7|7565.7|7568|7567|7566.2|7565.2|465
1720522500000|2024-07-09 10:55:00|7566.5|7565.5|7564.7|7563.7|7567.5|7566.5|7563.2|7562.2|321
1720522800000|2024-07-09 11:00:00|7564.2|7563.2|7563.7|7562.7|7565.7|7564.7|7561.5|7560.5|305
1720523100000|2024-07-09 11:05:00|7563.5|7562.5|7564.2|7563.2|7564.5|7563.5|7558.7|7557.7|370
1720523400000|2024-07-09 11:10:00|7564.5|7563.5|7559.5|7558.5|7564.5|7563.5|7558|7557|253
1720523700000|2024-07-09 11:15:00|7559.7|7558.7|7555.5|7554.5|7561.7|7560.7|7555.5|7554.5|368
1720524000000|2024-07-09 11:20:00|7555.2|7554.2|7554|7553|7556|7555|7551|7550|418
1720524300000|2024-07-09 11:25:00|7553.7|7552.7|7559.2|7558.2|7560.2|7559.2|7552.2|7551.2|224
1720524600000|2024-07-09 11:30:00|7559|7558|7564.7|7563.7|7564.7|7563.7|7558.7|7557.7|290
1720524900000|2024-07-09 11:35:00|7565|7564|7566.5|7565.5|7567|7566|7562.5|7561.5|199
1720525200000|2024-07-09 11:40:00|7566.8|7565.8|7562.3|7561.3|7568|7567|7561.3|7560.3|351
1720525500000|2024-07-09 11:45:00|7562|7561|7564.5|7563.5|7565|7564|7560.3|7559.3|321
1720525800000|2024-07-09 11:50:00|7564.3|7563.3|7568.3|7567.3|7570|7569|7564|7563|143
1720526100000|2024-07-09 11:55:00|7568|7567|7565.8|7564.8|7569.3|7568.3|7564|7563|145
1720526400000|2024-07-09 12:00:00|7566|7565|7561.8|7560.8|7568.3|7567.3|7560|7559|191
1720526700000|2024-07-09 12:05:00|7562|7561|7561.8|7560.8|7564|7563|7560.3|7559.3|172
1720527000000|2024-07-09 12:10:00|7561.5|7560.5|7565.3|7564.3|7566.8|7565.8|7560.8|7559.8|226
1720527300000|2024-07-09 12:15:00|7565|7564|7557.8|7556.8|7566.3|7565.3|7557.3|7556.3|259
1720527600000|2024-07-09 12:20:00|7557.5|7556.5|7554.3|7553.3|7559.3|7558.3|7554|7553|382
1720527900000|2024-07-09 12:25:00|7554|7553|7547.3|7546.3|7554.3|7553.3|7546.8|7545.8|438
1720528200000|2024-07-09 12:30:00|7547|7546|7540.3|7539.3|7548|7547|7538.8|7537.8|533
1720528500000|2024-07-09 12:35:00|7540|7539|7532.5|7531.5|7541.8|7540.8|7532.3|7531.3|528
1720528800000|2024-07-09 12:40:00|7532.8|7531.8|7532.5|7531.5|7534|7533|7528|7527|682
1720529100000|2024-07-09 12:45:00|7532.3|7531.3|7532.3|7531.3|7532.5|7531.5|7527.5|7526.5|781
1720529400000|2024-07-09 12:50:00|7532.8|7531.8|7530.5|7529.5|7532.8|7531.8|7523.3|7522.3|1037
1720529700000|2024-07-09 12:55:00|7530.8|7529.8|7535.5|7534.5|7536.3|7535.3|7528|7527|642
1720530000000|2024-07-09 13:00:00|7536|7535|7540.5|7539.5|7544|7543|7535.8|7534.8|788
1720530300000|2024-07-09 13:05:00|7540.3|7539.3|7541|7540|7545|7544|7540.3|7539.3|525
1720530600000|2024-07-09 13:10:00|7541.3|7540.3|7536.5|7535.5|7541.3|7540.3|7535.3|7534.3|401
1720530900000|2024-07-09 13:15:00|7536.3|7535.3|7535.8|7534.8|7538.3|7537.3|7533.3|7532.3|268
1720531200000|2024-07-09 13:20:00|7536|7535|7538|7537|7540.5|7539.5|7536|7535|291
1720531500000|2024-07-09 13:25:00|7538.3|7537.3|7539|7538|7540|7539|7537.8|7536.8|199
1720531800000|2024-07-09 13:30:00|7538.8|7537.8|7532.8|7531.8|7539|7538|7529.3|7528.3|625
1720532100000|2024-07-09 13:35:00|7533|7532|7537.5|7536.5|7542.3|7541.3|7533|7532|368
1720532400000|2024-07-09 13:40:00|7538.3|7537.3|7545|7544|7545.8|7544.8|7536.3|7535.3|307
1720532700000|2024-07-09 13:45:00|7544.8|7543.8|7538.8|7537.8|7548.3|7547.3|7538.8|7537.8|367
1720533000000|2024-07-09 13:50:00|7539|7538|7535.8|7534.8|7540.8|7539.8|7531.3|7530.3|659
1720533300000|2024-07-09 13:55:00|7535.3|7534.3|7523.5|7522.5|7535.5|7534.5|7520.3|7519.3|971
1720533600000|2024-07-09 14:00:00|7523.3|7522.3|7522|7521|7526.5|7525.5|7512.8|7511.8|1217
1720533900000|2024-07-09 14:05:00|7522.5|7521.5|7514.5|7513.5|7522.5|7521.5|7511|7510|774
1720534200000|2024-07-09 14:10:00|7515|7514|7520|7519|7524.8|7523.8|7512.5|7511.5|556
1720534500000|2024-07-09 14:15:00|7520.3|7519.3|7523.3|7522.3|7526.3|7525.3|7519|7518|671
1720534800000|2024-07-09 14:20:00|7523.5|7522.5|7516|7515|7524|7523|7515.8|7514.8|504
1720535100000|2024-07-09 14:25:00|7515.8|7514.8|7509|7508|7517.3|7516.3|7507.3|7506.3|697
1720535400000|2024-07-09 14:30:00|7508.8|7507.8|7512|7511|7512.8|7511.8|7501.8|7500.8|840
1720535700000|2024-07-09 14:35:00|7511.3|7510.3|7521.8|7520.8|7522.5|7521.5|7511|7510|670
1720536000000|2024-07-09 14:40:00|7522.3|7521.3|7518.5|7517.5|7523.8|7522.8|7517.8|7516.8|545
1720536300000|2024-07-09 14:45:00|7518.8|7517.8|7510.3|7509.3|7520.3|7519.3|7510.3|7509.3|601
1720536600000|2024-07-09 14:50:00|7510|7509|7506.5|7505.5|7510.3|7509.3|7503.3|7502.3|816
1720536900000|2024-07-09 14:55:00|7506.8|7505.8|7490.8|7489.8|7507|7506|7490.3|7489.3|1474
1720537200000|2024-07-09 15:00:00|7490.3|7489.3|7492|7491|7499.3|7498.3|7488.8|7487.8|1373
1720537500000|2024-07-09 15:05:00|7491.8|7490.8|7494.5|7493.5|7498.3|7497.3|7491.5|7490.5|670
1720537800000|2024-07-09 15:10:00|7494.3|7493.3|7495.8|7494.8|7497|7496|7490.3|7489.3|871
1720538100000|2024-07-09 15:15:00|7495.5|7494.5|7489|7488|7497.5|7496.5|7488.8|7487.8|1139
1720538400000|2024-07-09 15:20:00|7488.8|7487.8|7490.3|7489.3|7490.8|7489.8|7487.3|7486.3|752
1720538700000|2024-07-09 15:25:00|7490|7489|7489.5|7488.5|7490.8|7489.8|7484.3|7483.3|1606
1720539000000|2024-07-09 15:30:00|7490.3|7488.3|7501.5|7499.5|7503.8|7501.8|7489.8|7487.8|5331
1720539300000|2024-07-09 15:35:00|7502.3|7500.3|7502.8|7500.8|7507|7505|7494.8|7492.8|3389
1720539600000|2024-07-09 15:40:00|7502.5|7500.5|7503.8|7501.8|7504.3|7502.3|7500.3|7498.3|696
1720539900000|2024-07-09 15:45:00|7503.5|7501.5|7504.5|7502.5|7506.8|7504.8|7498.8|7496.8|1752
1720540200000|2024-07-09 15:50:00|7504.8|7502.8|7505.3|7503.3|7506.3|7504.3|7501|7499|671
1720540500000|2024-07-09 15:55:00|7505.8|7503.8|7507.5|7505.5|7509.5|7507.5|7504.8|7502.8|650
1720540800000|2024-07-09 16:00:00|7507.8|7505.8|7507.3|7505.3|7509.5|7507.5|7506|7504|313
1720541100000|2024-07-09 16:05:00|7506.8|7504.8|7505.8|7503.8|7508.3|7506.3|7505.8|7503.8|237
1720541400000|2024-07-09 16:10:00|7505.3|7503.3|7506.5|7504.5|7508.8|7506.8|7504.8|7502.8|123
1720541700000|2024-07-09 16:15:00|7506.8|7504.8|7504.3|7502.3|7509.8|7507.8|7503.8|7501.8|326
1720542000000|2024-07-09 16:20:00|7503.8|7501.8|7505.3|7503.3|7507.8|7505.8|7503.8|7501.8|173
1720542300000|2024-07-09 16:25:00|7505.5|7503.5|7509|7507|7509|7507|7505.3|7503.3|101
1720542600000|2024-07-09 16:30:00|7508.8|7506.8|7507|7505|7510.8|7508.8|7505.3|7503.3|277
1720542900000|2024-07-09 16:35:00|7507.3|7505.3|7504.8|7502.8|7507.8|7505.8|7504.8|7502.8|68
1720543200000|2024-07-09 16:40:00|7505|7503|7506.5|7504.5|7507.3|7505.3|7504.8|7502.8|67
1720543500000|2024-07-09 16:45:00|7506.8|7504.8|7507|7505|7508.3|7506.3|7505.8|7503.8|81
1720543800000|2024-07-09 16:50:00|7506.8|7504.8|7510.5|7508.5|7511.5|7509.5|7506.3|7504.3|53
1720544100000|2024-07-09 16:55:00|7510.3|7508.3|7514.5|7512.5|7515.3|7513.3|7509.8|7507.8|61
1720544400000|2024-07-09 17:00:00|7514.8|7512.8|7518.8|7516.8|7522.3|7520.3|7513.3|7511.3|134
1720544700000|2024-07-09 17:05:00|7518.5|7516.5|7519.5|7517.5|7520.5|7518.5|7515.5|7513.5|36
1720545000000|2024-07-09 17:10:00|7519.8|7517.8|7516.5|7514.5|7520.5|7518.5|7515|7513|63
1720545300000|2024-07-09 17:15:00|7516.8|7514.8|7509.8|7507.8|7517|7515|7506.5|7504.5|102
1720545600000|2024-07-09 17:20:00|7510|7508|7506|7504|7510.8|7508.8|7505.5|7503.5|51
1720545900000|2024-07-09 17:25:00|7506.5|7504.5|7507|7505|7509|7507|7505.5|7503.5|82
1720546200000|2024-07-09 17:30:00|7506.8|7504.8|7512|7510|7512.3|7510.3|7506.8|7504.8|29
1720546500000|2024-07-09 17:35:00|7511.8|7509.8|7510.5|7508.5|7513|7511|7510|7508|32
1720546800000|2024-07-09 17:40:00|7510.3|7508.3|7509.8|7507.8|7510.5|7508.5|7508|7506|24
1720547100000|2024-07-09 17:45:00|7510|7508|7506.5|7504.5|7510.5|7508.5|7506.5|7504.5|31
1720547400000|2024-07-09 17:50:00|7506.8|7504.8|7507.5|7505.5|7509|7507|7506.3|7504.3|63
1720547700000|2024-07-09 17:55:00|7507.8|7505.8|7503.3|7501.3|7508.3|7506.3|7503.3|7501.3|78
1720548000000|2024-07-09 18:00:00|7503|7501|7503.8|7501.8|7504.8|7502.8|7502.3|7500.3|47
1720548300000|2024-07-09 18:05:00|7503.5|7501.5|7502.5|7500.5|7503.8|7501.8|7501.3|7499.3|46
1720548600000|2024-07-09 18:10:00|7502.8|7500.8|7502.3|7500.3|7503.5|7501.5|7501.5|7499.5|74
1720548900000|2024-07-09 18:15:00|7502.5|7500.5|7502|7500|7503.8|7501.8|7501.5|7499.5|152
1720549200000|2024-07-09 18:20:00|7502.3|7500.3|7503.8|7501.8|7504.5|7502.5|7502|7500|57
1720549500000|2024-07-09 18:25:00|7503.5|7501.5|7500.8|7498.8|7504|7502|7500.3|7498.3|30
1720549800000|2024-07-09 18:30:00|7501|7499|7503|7501|7503.5|7501.5|7500.3|7498.3|44
1720550100000|2024-07-09 18:35:00|7502.8|7500.8|7506.5|7504.5|7507.8|7505.8|7501|7499|94
1720550400000|2024-07-09 18:40:00|7506.3|7504.3|7504.8|7502.8|7506.8|7504.8|7501.8|7499.8|52
1720550700000|2024-07-09 18:45:00|7504.5|7502.5|7503.5|7501.5|7504.8|7502.8|7503.5|7501.5|58
1720551000000|2024-07-09 18:50:00|7503.8|7501.8|7500.8|7498.8|7504|7502|7500.8|7498.8|70
1720551300000|2024-07-09 18:55:00|7500.5|7498.5|7502|7500|7502.8|7500.8|7499.8|7497.8|67
1720551600000|2024-07-09 19:00:00|7502.8|7500.8|7500.3|7498.3|7503.3|7501.3|7499.8|7497.8|50
1720551900000|2024-07-09 19:05:00|7500.5|7498.5|7499.5|7497.5|7500.8|7498.8|7497.8|7495.8|73
1720552200000|2024-07-09 19:10:00|7499.3|7497.3|7500.3|7498.3|7501.3|7499.3|7498.5|7496.5|85
1720552500000|2024-07-09 19:15:00|7499.8|7497.8|7500|7498|7500.8|7498.8|7498.8|7496.8|56
1720552800000|2024-07-09 19:20:00|7500.3|7498.3|7500.5|7498.5|7502.8|7500.8|7499|7497|71
1720553100000|2024-07-09 19:25:00|7500.3|7498.3|7501.5|7499.5|7502.8|7500.8|7500|7498|44
1720553400000|2024-07-09 19:30:00|7501.8|7499.8|7502|7500|7502.3|7500.3|7499|7497|81
1720553700000|2024-07-09 19:35:00|7501.8|7499.8|7501.8|7499.8|7502.8|7500.8|7500.5|7498.5|77
1720554000000|2024-07-09 19:40:00|7501.5|7499.5|7499.8|7497.8|7502.8|7500.8|7499.8|7497.8|128
1720554300000|2024-07-09 19:45:00|7500|7498|7499.5|7497.5|7500.8|7498.8|7497.3|7495.3|173
1720554600000|2024-07-09 19:50:00|7498.8|7496.8|7500.8|7498.8|7501.3|7499.3|7498.5|7496.5|209
1720554900000|2024-07-09 19:55:00|7500.5|7498.5|7502.8|7500.8|7504.3|7502.3|7500|7498|170
1720555200000|2024-07-09 20:00:00|7503.5|7499.5|7503.3|7499.3|7506.3|7502.3|7502.4|7498.4|0
1720555500000|2024-07-09 20:05:00|7503|7499|7504|7500|7504.2|7500.2|7502.5|7498.5|0
1720555800000|2024-07-09 20:10:00|7504.3|7500.3|7504|7500|7504.3|7500.3|7503.7|7499.7|0
1720556100000|2024-07-09 20:15:00|7504.3|7500.3|7504.8|7500.8|7505.1|7501.1|7504.3|7500.3|0
1720556400000|2024-07-09 20:20:00|7504.9|7500.9|7506.4|7502.4|7506.5|7502.5|7504.9|7500.9|0
1720556700000|2024-07-09 20:25:00|7506.1|7502.1|7505.4|7501.4|7506.1|7502.1|7505.4|7501.4|0
1720557900000|2024-07-09 20:45:00|7506.8|7502.8|7506.1|7502.1|7506.8|7502.8|7505.8|7501.8|0
1720558200000|2024-07-09 20:50:00|7506.4|7502.4|7506.1|7502.1|7506.4|7502.4|7506.1|7502.1|0
1720558500000|2024-07-09 20:55:00|7505.8|7501.8|7504.7|7500.7|7506.1|7502.1|7504.7|7500.7|0
1720562400000|2024-07-09 22:00:00|7503.1|7499.1|7504.8|7500.8|7506.8|7502.8|7503.1|7499.1|0
1720562700000|2024-07-09 22:05:00|7504.7|7500.7|7505.4|7501.4|7506.1|7502.1|7504.7|7500.7|0
1720563000000|2024-07-09 22:10:00|7505.3|7501.3|7504.7|7500.7|7505.8|7501.8|7504.7|7500.7|0
1720564200000|2024-07-09 22:30:00|7507.1|7503.1|7508.8|7504.8|7508.8|7504.8|7507.1|7503.1|0
1720564500000|2024-07-09 22:35:00|7508.9|7504.9|7509.4|7505.4|7509.4|7505.4|7508.9|7504.9|0
1720564800000|2024-07-09 22:40:00|7509.7|7505.7|7510|7506|7510|7506|7509.3|7505.3|0
1720565100000|2024-07-09 22:45:00|7509.9|7505.9|7509.4|7505.4|7510.3|7506.3|7508.9|7504.9|0
1720565400000|2024-07-09 22:50:00|7509|7505|7508.6|7504.6|7509.4|7505.4|7508.6|7504.6|0
1720565700000|2024-07-09 22:55:00|7508.9|7504.9|7509.4|7505.4|7509.4|7505.4|7508.6|7504.6|0
1720566000000|2024-07-09 23:00:00|7509.7|7505.7|7509.1|7505.1|7510.6|7506.6|7509.1|7505.1|0
1720566300000|2024-07-09 23:05:00|7509.3|7505.3|7509.1|7505.1|7509.6|7505.6|7508.8|7504.8|0
1720566600000|2024-07-09 23:10:00|7508.8|7504.8|7508.8|7504.8|7509.1|7505.1|7508.8|7504.8|0
1720569600000|2024-07-10 00:00:00|7508.3|7504.3|7511.2|7507.2|7511.2|7507.2|7508.3|7504.3|0
1720569900000|2024-07-10 00:05:00|7511.1|7507.1|7511.7|7507.7|7512.1|7508.1|7510.4|7506.4|0
1720570200000|2024-07-10 00:10:00|7511.8|7507.8|7514|7510|7514.1|7510.1|7511.2|7507.2|0
1720570500000|2024-07-10 00:15:00|7516.1|7512.1|7514|7511|7516.1|7512.1|7509.6|7506.6|0
1720570800000|2024-07-10 00:20:00|7513.3|7510.3|7514|7511|7514|7511|7512.5|7509.5|0
1720571100000|2024-07-10 00:25:00|7512.5|7509.5|7511|7508|7512.5|7509.5|7509.5|7506.5|0
1720589400000|2024-07-10 05:30:00|7506|7503|7505.3|7502.3|7506.1|7503.1|7505.3|7502.3|0
1720589700000|2024-07-10 05:35:00|7503.8|7500.8|7503.6|7500.6|7505.3|7502.3|7502.3|7499.3|0
1720590000000|2024-07-10 05:40:00|7503.2|7500.2|7503.4|7500.4|7503.4|7500.4|7503.2|7500.2|0
1720590300000|2024-07-10 05:45:00|7503.3|7500.3|7501.8|7498.8|7503.3|7500.3|7501.1|7498.1|0
1720590600000|2024-07-10 05:50:00|7501.9|7498.9|7498.9|7495.9|7503.3|7500.3|7498.9|7495.9|0
1720590900000|2024-07-10 05:55:00|7497.4|7494.4|7495.9|7492.9|7497.4|7494.4|7495.9|7492.9|0
1720591200000|2024-07-10 06:00:00|7502.5|7498.5|7492.3|7490.3|7509|7507|7490|7488|379
1720591500000|2024-07-10 06:05:00|7492.5|7490.5|7498.3|7496.3|7501.8|7499.8|7492.3|7490.3|163
1720591800000|2024-07-10 06:10:00|7498|7496|7498|7496|7500.3|7498.3|7496.8|7494.8|59
1720592100000|2024-07-10 06:15:00|7497.8|7495.8|7506|7504|7506.8|7504.8|7497|7495|89
1720592400000|2024-07-10 06:20:00|7505.8|7503.8|7510.8|7508.8|7511.3|7509.3|7505.3|7503.3|96
1720592700000|2024-07-10 06:25:00|7510.5|7508.5|7512|7510|7515.3|7513.3|7509.8|7507.8|44
1720593000000|2024-07-10 06:30:00|7511.8|7509.8|7520.5|7518.5|7520.5|7518.5|7511.8|7509.8|127
1720593300000|2024-07-10 06:35:00|7520.3|7518.3|7525.8|7523.8|7527.3|7525.3|7519.8|7517.8|185
1720593600000|2024-07-10 06:40:00|7525.3|7523.3|7522|7520|7526.8|7524.8|7518.8|7516.8|92
1720593900000|2024-07-10 06:45:00|7521.8|7519.8|7532.5|7530.5|7532.5|7530.5|7518.5|7516.5|118
1720594200000|2024-07-10 06:50:00|7531.5|7529.5|7533|7531|7533.8|7531.8|7528.3|7526.3|293
1720594500000|2024-07-10 06:55:00|7533.3|7531.3|7522|7520|7533.5|7531.5|7520|7518|498
1720594800000|2024-07-10 07:00:00|7520.8|7518.8|7514.5|7513.5|7529.5|7528.5|7513.5|7512.5|1741
1720595100000|2024-07-10 07:05:00|7514.3|7513.3|7510.8|7509.8|7525.5|7524.5|7510|7509|1093
1720595400000|2024-07-10 07:10:00|7511|7510|7501.3|7500.3|7514.8|7513.8|7501.3|7500.3|912
1720595700000|2024-07-10 07:15:00|7501|7500|7509.8|7508.8|7515|7514|7494|7493|1033
1720596000000|2024-07-10 07:20:00|7510|7509|7498.3|7497.3|7513.8|7512.8|7498|7497|649
1720596300000|2024-07-10 07:25:00|7497.8|7496.8|7492.5|7491.5|7502.3|7501.3|7490.8|7489.8|961
1720596600000|2024-07-10 07:30:00|7492.3|7491.3|7504.8|7503.8|7507.3|7506.3|7486|7485|853
1720596900000|2024-07-10 07:35:00|7505.5|7504.5|7509.3|7508.3|7514|7513|7503.8|7502.8|575
1720597200000|2024-07-10 07:40:00|7509|7508|7504.6|7503.6|7509|7508|7497.8|7496.8|571
1720597500000|2024-07-10 07:45:00|7504.3|7503.3|7518.6|7517.6|7518.8|7517.8|7504.3|7503.3|622
1720597800000|2024-07-10 07:50:00|7518.3|7517.3|7515.6|7514.6|7519.6|7518.6|7510.3|7509.3|487
1720598100000|2024-07-10 07:55:00|7515.3|7514.3|7519.6|7518.6|7521.6|7520.6|7514.8|7513.8|378
1720598400000|2024-07-10 08:00:00|7519.8|7518.8|7519.8|7518.8|7522.1|7521.1|7516.1|7515.1|296
1720598700000|2024-07-10 08:05:00|7520.1|7519.1|7528.1|7527.1|7529.1|7528.1|7517.6|7516.6|362
1720599000000|2024-07-10 08:10:00|7528.3|7527.3|7528.6|7527.6|7534.6|7533.6|7527.1|7526.1|518
1720599300000|2024-07-10 08:15:00|7528.8|7527.8|7521.3|7520.3|7529.6|7528.6|7521.1|7520.1|253
1720599600000|2024-07-10 08:20:00|7521.1|7520.1|7522.6|7521.6|7526.1|7525.1|7518.8|7517.8|259
1720599900000|2024-07-10 08:25:00|7522.8|7521.8|7539.3|7538.3|7539.8|7538.8|7522.8|7521.8|432
1720600200000|2024-07-10 08:30:00|7539.1|7538.1|7538.6|7537.6|7541.1|7540.1|7536.1|7535.1|331
1720600500000|2024-07-10 08:35:00|7538.3|7537.3|7536.8|7535.8|7543.8|7542.8|7536.3|7535.3|443
1720600800000|2024-07-10 08:40:00|7536.6|7535.6|7537.6|7536.6|7537.6|7536.6|7531.1|7530.1|376
1720601100000|2024-07-10 08:45:00|7537.8|7536.8|7532.6|7531.6|7537.8|7536.8|7532.1|7531.1|150
1720601400000|2024-07-10 08:50:00|7532.3|7531.3|7535.3|7534.3|7537.1|7536.1|7530.8|7529.8|240
1720601700000|2024-07-10 08:55:00|7535.6|7534.6|7539.8|7538.8|7539.8|7538.8|7533.8|7532.8|154
1720602000000|2024-07-10 09:00:00|7540.1|7539.1|7545.6|7544.6|7545.6|7544.6|7536.3|7535.3|312
1720602300000|2024-07-10 09:05:00|7545.3|7544.3|7541.6|7540.6|7545.3|7544.3|7535.3|7534.3|396
1720602600000|2024-07-10 09:10:00|7541.8|7540.8|7550.8|7549.8|7551.1|7550.1|7541.1|7540.1|445
1720602900000|2024-07-10 09:15:00|7550.6|7549.6|7553.8|7552.8|7554.1|7553.1|7548.3|7547.3|410
1720603200000|2024-07-10 09:20:00|7553.6|7552.6|7561.8|7560.8|7564.3|7563.3|7553.1|7552.1|704
1720603500000|2024-07-10 09:25:00|7562.1|7561.1|7563.6|7562.6|7566.1|7565.1|7560.1|7559.1|519
1720603800000|2024-07-10 09:30:00|7563.8|7562.8|7567.6|7566.6|7567.6|7566.6|7563.3|7562.3|421
1720604100000|2024-07-10 09:35:00|7567.3|7566.3|7569.8|7568.8|7570.3|7569.3|7565.6|7564.6|496
1720604400000|2024-07-10 09:40:00|7570.1|7569.1|7566.8|7565.8|7570.1|7569.1|7564.3|7563.3|509
1720604700000|2024-07-10 09:45:00|7566.6|7565.6|7567.3|7566.3|7570.1|7569.1|7564.3|7563.3|448
1720605000000|2024-07-10 09:50:00|7567.6|7566.6|7575.1|7574.1|7577.6|7576.6|7566.8|7565.8|365
1720605300000|2024-07-10 09:55:00|7574.8|7573.8|7572.3|7571.3|7576.1|7575.1|7571.1|7570.1|280
1720605600000|2024-07-10 10:00:00|7572.6|7571.6|7575.1|7574.1|7579.6|7578.6|7572.6|7571.6|415
1720605900000|2024-07-10 10:05:00|7575.3|7574.3|7577.8|7576.8|7577.8|7576.8|7571.8|7570.8|487
1720606200000|2024-07-10 10:10:00|7577.6|7576.6|7574.6|7573.6|7579.1|7578.1|7572.1|7571.1|366
1720606500000|2024-07-10 10:15:00|7574.8|7573.8|7578.1|7577.1|7578.1|7577.1|7572.3|7571.3|337
1720606800000|2024-07-10 10:20:00|7577.8|7576.8|7576.6|7575.6|7578.3|7577.3|7573.1|7572.1|230
1720607100000|2024-07-10 10:25:00|7576.3|7575.3|7575.6|7574.6|7578.8|7577.8|7573.8|7572.8|229
1720607400000|2024-07-10 10:30:00|7576.1|7575.1|7573.6|7572.6|7578.3|7577.3|7571.8|7570.8|230
1720607700000|2024-07-10 10:35:00|7574.1|7573.1|7578.1|7577.1|7578.6|7577.6|7571.6|7570.6|301
1720608000000|2024-07-10 10:40:00|7578.3|7577.3|7576.1|7575.1|7579.6|7578.6|7575.1|7574.1|200
1720608300000|2024-07-10 10:45:00|7575.3|7574.3|7568.3|7567.3|7575.8|7574.8|7565.8|7564.8|527
1720608600000|2024-07-10 10:50:00|7568.6|7567.6|7566.6|7565.6|7569.3|7568.3|7560.8|7559.8|669
1720608900000|2024-07-10 10:55:00|7565.1|7564.1|7566.6|7565.6|7568.3|7567.3|7562.1|7561.1|300
1720609200000|2024-07-10 11:00:00|7566.8|7565.8|7568.6|7567.6|7568.6|7567.6|7565.6|7564.6|123
1720609500000|2024-07-10 11:05:00|7568.8|7567.8|7569.3|7568.3|7571.1|7570.1|7567.3|7566.3|146
1720609800000|2024-07-10 11:10:00|7569.6|7568.6|7560.3|7559.3|7569.6|7568.6|7558.1|7557.1|253
1720610100000|2024-07-10 11:15:00|7560.6|7559.6|7556.6|7555.6|7561.6|7560.6|7556.1|7555.1|172
1720610400000|2024-07-10 11:20:00|7556.3|7555.3|7556.1|7555.1|7559.1|7558.1|7552.6|7551.6|468
1720610700000|2024-07-10 11:25:00|7555.8|7554.8|7550.6|7549.6|7556.3|7555.3|7548.8|7547.8|133
1720611000000|2024-07-10 11:30:00|7550.3|7549.3|7549.3|7548.3|7551.8|7550.8|7547.3|7546.3|216
1720611300000|2024-07-10 11:35:00|7549.1|7548.1|7556.3|7555.3|7557.3|7556.3|7549.1|7548.1|319
1720611600000|2024-07-10 11:40:00|7556.1|7555.1|7560.1|7559.1|7560.1|7559.1|7556.1|7555.1|128
1720611900000|2024-07-10 11:45:00|7559.9|7558.9|7561.6|7560.6|7564.6|7563.6|7558.1|7557.1|275
1720612200000|2024-07-10 11:50:00|7561.9|7560.9|7561.1|7560.1|7562.6|7561.6|7559.9|7558.9|128
1720612500000|2024-07-10 11:55:00|7561.4|7560.4|7558.1|7557.1|7563.9|7562.9|7557.4|7556.4|224
1720612800000|2024-07-10 12:00:00|7558.4|7557.4|7561.4|7560.4|7562.6|7561.6|7557.6|7556.6|172
1720613100000|2024-07-10 12:05:00|7561.6|7560.6|7560.1|7559.1|7563.1|7562.1|7557.1|7556.1|157
1720613400000|2024-07-10 12:10:00|7559.9|7558.9|7560.4|7559.4|7561.4|7560.4|7556.9|7555.9|128
1720613700000|2024-07-10 12:15:00|7560.1|7559.1|7558.6|7557.6|7560.9|7559.9|7557.9|7556.9|139
1720614000000|2024-07-10 12:20:00|7558.4|7557.4|7552.9|7551.9|7558.4|7557.4|7552.9|7551.9|161
1720614300000|2024-07-10 12:25:00|7553.1|7552.1|7558.6|7557.6|7558.9|7557.9|7552.9|7551.9|177
1720614600000|2024-07-10 12:30:00|7558.4|7557.4|7556.1|7555.1|7559.9|7558.9|7555.1|7554.1|128
1720614900000|2024-07-10 12:35:00|7556.4|7555.4|7556.1|7555.1|7558.6|7557.6|7553.1|7552.1|403
1720615200000|2024-07-10 12:40:00|7555.9|7554.9|7554.6|7553.6|7555.9|7554.9|7552.6|7551.6|87
1720615500000|2024-07-10 12:45:00|7554.4|7553.4|7552.6|7551.6|7555.1|7554.1|7548.9|7547.9|186
1720615800000|2024-07-10 12:50:00|7552.9|7551.9|7555.4|7554.4|7555.4|7554.4|7552.1|7551.1|119
1720616100000|2024-07-10 12:55:00|7555.6|7554.6|7557.1|7556.1|7559.4|7558.4|7555.4|7554.4|168
1720616400000|2024-07-10 13:00:00|7556.9|7555.9|7560.1|7559.1|7560.4|7559.4|7556.4|7555.4|196
1720616700000|2024-07-10 13:05:00|7559.9|7558.9|7559.4|7558.4|7561.9|7560.9|7556.6|7555.6|142
1720617000000|2024-07-10 13:10:00|7559.6|7558.6|7559.4|7558.4|7561.4|7560.4|7558.1|7557.1|122
1720617300000|2024-07-10 13:15:00|7559.6|7558.6|7565.6|7564.6|7566.1|7565.1|7559.6|7558.6|311
1720617600000|2024-07-10 13:20:00|7565.9|7564.9|7567.6|7566.6|7568.1|7567.1|7564.4|7563.4|227
1720617900000|2024-07-10 13:25:00|7567.4|7566.4|7561.9|7560.9|7567.4|7566.4|7561.4|7560.4|150
1720618200000|2024-07-10 13:30:00|7561.6|7560.6|7563.6|7562.6|7565.1|7564.1|7557.6|7556.6|430
1720618500000|2024-07-10 13:35:00|7563.4|7562.4|7560.4|7559.4|7563.6|7562.6|7556.1|7555.1|313
1720618800000|2024-07-10 13:40:00|7560.1|7559.1|7555.6|7554.6|7564.1|7563.1|7555.4|7554.4|293
1720619100000|2024-07-10 13:45:00|7555.9|7554.9|7556.4|7555.4|7558.6|7557.6|7554.9|7553.9|582
1720619400000|2024-07-10 13:50:00|7556.1|7555.1|7559.9|7558.9|7560.4|7559.4|7554.9|7553.9|251
1720619700000|2024-07-10 13:55:00|7560.1|7559.1|7562.1|7561.1|7562.4|7561.4|7556.9|7555.9|319
1720620000000|2024-07-10 14:00:00|7561.6|7560.6|7570.9|7569.9|7571.4|7570.4|7561.4|7560.4|298
1720620300000|2024-07-10 14:05:00|7571.1|7570.1|7568.9|7567.9|7572.1|7571.1|7565.9|7564.9|245
1720620600000|2024-07-10 14:10:00|7568.6|7567.6|7560.6|7559.6|7570.1|7569.1|7560.6|7559.6|262
1720620900000|2024-07-10 14:15:00|7560.8|7559.8|7564.1|7563.1|7566.1|7565.1|7559.8|7558.8|349
1720621200000|2024-07-10 14:20:00|7563.8|7562.8|7562.3|7561.3|7565.6|7564.6|7557.6|7556.6|329
1720621500000|2024-07-10 14:25:00|7562.6|7561.6|7566.1|7565.1|7567.6|7566.6|7562.6|7561.6|2303
1720621800000|2024-07-10 14:30:00|7566.3|7565.3|7571.1|7570.1|7572.6|7571.6|7565.6|7564.6|239
1720622100000|2024-07-10 14:35:00|7570.8|7569.8|7566.8|7565.8|7573.1|7572.1|7566.1|7565.1|355
1720622400000|2024-07-10 14:40:00|7567.1|7566.1|7564.8|7563.8|7568.3|7567.3|7562.6|7561.6|408
1720622700000|2024-07-10 14:45:00|7564.6|7563.6|7568.1|7567.1|7569.1|7568.1|7560.3|7559.3|454
1720623000000|2024-07-10 14:50:00|7567.8|7566.8|7563.6|7562.6|7569.1|7568.1|7562.6|7561.6|308
1720623300000|2024-07-10 14:55:00|7563.8|7562.8|7570.1|7569.1|7571.1|7570.1|7563.8|7562.8|483
1720623600000|2024-07-10 15:00:00|7569.8|7568.8|7573.8|7572.8|7580.1|7579.1|7569.6|7568.6|1052
1720623900000|2024-07-10 15:05:00|7573.6|7572.6|7576.8|7575.8|7578.6|7577.6|7573.1|7572.1|625
1720624200000|2024-07-10 15:10:00|7576.6|7575.6|7578.1|7577.1|7580.1|7579.1|7575.3|7574.3|956
1720624500000|2024-07-10 15:15:00|7577.6|7576.6|7577.1|7576.1|7578.3|7577.3|7575.3|7574.3|605
1720624800000|2024-07-10 15:20:00|7576.8|7575.8|7580.1|7579.1|7580.6|7579.6|7576.6|7575.6|725
1720625100000|2024-07-10 15:25:00|7579.8|7578.8|7580.6|7579.6|7582.3|7581.3|7579.8|7578.8|1645
1720625400000|2024-07-10 15:30:00|7581.1|7579.1|7576.1|7574.1|7583.6|7581.6|7574.6|7572.6|2653
1720625700000|2024-07-10 15:35:00|7575.3|7573.3|7580.6|7578.6|7581.1|7579.1|7574.8|7572.8|731
1720626000000|2024-07-10 15:40:00|7580.3|7578.3|7579.3|7577.3|7583.1|7581.1|7579.1|7577.1|271
1720626300000|2024-07-10 15:45:00|7579.6|7577.6|7577.1|7575.1|7584.3|7582.3|7577.1|7575.1|296
1720626600000|2024-07-10 15:50:00|7577.3|7575.3|7580.1|7578.1|7580.6|7578.6|7577.3|7575.3|167
1720626900000|2024-07-10 15:55:00|7579.8|7577.8|7581.6|7579.6|7581.6|7579.6|7579.6|7577.6|71
1720627200000|2024-07-10 16:00:00|7581.3|7579.3|7581.3|7579.3|7581.6|7579.6|7580.6|7578.6|85
1720627500000|2024-07-10 16:05:00|7581.1|7579.1|7580.6|7578.6|7582.8|7580.8|7580.3|7578.3|114
1720627800000|2024-07-10 16:10:00|7580.8|7578.8|7582.1|7580.1|7583.1|7581.1|7580.8|7578.8|217
1720628100000|2024-07-10 16:15:00|7582.3|7580.3|7582.3|7580.3|7583.1|7581.1|7580.1|7578.1|90
1720628400000|2024-07-10 16:20:00|7582.6|7580.6|7584.1|7582.1|7584.1|7582.1|7582.1|7580.1|83
1720628700000|2024-07-10 16:25:00|7584.3|7582.3|7582.3|7580.3|7584.8|7582.8|7582.3|7580.3|74
1720629000000|2024-07-10 16:30:00|7582.6|7580.6|7579.1|7577.1|7582.6|7580.6|7579.1|7577.1|43
1720629300000|2024-07-10 16:35:00|7578.8|7576.8|7580.8|7578.8|7581.8|7579.8|7578.6|7576.6|30
1720629600000|2024-07-10 16:40:00|7581.1|7579.1|7583.1|7581.1|7583.1|7581.1|7579.8|7577.8|130
1720629900000|2024-07-10 16:45:00|7583.3|7581.3|7581.6|7579.6|7583.3|7581.3|7581.1|7579.1|59
1720630200000|2024-07-10 16:50:00|7581.3|7579.3|7580.8|7578.8|7582.1|7580.1|7580.1|7578.1|37
1720630500000|2024-07-10 16:55:00|7580.6|7578.6|7582.1|7580.1|7583.3|7581.3|7579.8|7577.8|44
1720630800000|2024-07-10 17:00:00|7581.8|7579.8|7588.3|7586.3|7588.3|7586.3|7581.1|7579.1|93
1720631100000|2024-07-10 17:05:00|7588.6|7586.6|7586.1|7584.1|7588.6|7586.6|7586.1|7584.1|156
1720631400000|2024-07-10 17:10:00|7586.6|7584.6|7583.8|7581.8|7587.6|7585.6|7583.6|7581.6|102
1720631700000|2024-07-10 17:15:00|7584.1|7582.1|7582.6|7580.6|7585.1|7583.1|7582.3|7580.3|91
1720632000000|2024-07-10 17:20:00|7582.8|7580.8|7578.1|7576.1|7583.1|7581.1|7578.1|7576.1|68
1720632300000|2024-07-10 17:25:00|7578.3|7576.3|7580.1|7578.1|7581.3|7579.3|7577.8|7575.8|37
1720632600000|2024-07-10 17:30:00|7580.3|7578.3|7582.8|7580.8|7582.8|7580.8|7580.3|7578.3|20
1720632900000|2024-07-10 17:35:00|7582.6|7580.6|7583.6|7581.6|7583.8|7581.8|7581.3|7579.3|28
1720633200000|2024-07-10 17:40:00|7583.8|7581.8|7584.3|7582.3|7585.1|7583.1|7583.1|7581.1|41
1720633500000|2024-07-10 17:45:00|7584.1|7582.1|7584.1|7582.1|7585.6|7583.6|7583.8|7581.8|34
1720633800000|2024-07-10 17:50:00|7583.8|7581.8|7582.8|7580.8|7585.3|7583.3|7582.6|7580.6|68
1720634100000|2024-07-10 17:55:00|7583.1|7581.1|7583.8|7581.8|7584.6|7582.6|7583.1|7581.1|18
1720634400000|2024-07-10 18:00:00|7583.6|7581.6|7581.8|7579.8|7583.8|7581.8|7581.8|7579.8|28
1720634700000|2024-07-10 18:05:00|7582.1|7580.1|7580.3|7578.3|7582.1|7580.1|7579.1|7577.1|49
1720635000000|2024-07-10 18:10:00|7580.1|7578.1|7582.3|7580.3|7582.3|7580.3|7579.1|7577.1|33
1720635300000|2024-07-10 18:15:00|7582.6|7580.6|7581.3|7579.3|7582.8|7580.8|7580.8|7578.8|26
1720635600000|2024-07-10 18:20:00|7581.1|7579.1|7580.1|7578.1|7582.6|7580.6|7579.8|7577.8|28
1720635900000|2024-07-10 18:25:00|7580.3|7578.3|7581.8|7579.8|7582.3|7580.3|7580.3|7578.3|31
1720636200000|2024-07-10 18:30:00|7581.6|7579.6|7582.3|7580.3|7583.1|7581.1|7581.6|7579.6|39
1720636500000|2024-07-10 18:35:00|7582.6|7580.6|7583.8|7581.8|7583.8|7581.8|7582.1|7580.1|35
1720636800000|2024-07-10 18:40:00|7583.6|7581.6|7583.3|7581.3|7583.8|7581.8|7582.1|7580.1|16
1720637100000|2024-07-10 18:45:00|7583.1|7581.1|7586.3|7584.3|7586.6|7584.6|7583.1|7581.1|61
1720637400000|2024-07-10 18:50:00|7586.6|7584.6|7586.3|7584.3|7587.8|7585.8|7585.6|7583.6|31
1720637700000|2024-07-10 18:55:00|7586.1|7584.1|7586.8|7584.8|7587.1|7585.1|7584.8|7582.8|33
1720638000000|2024-07-10 19:00:00|7586.6|7584.6|7589.1|7587.1|7589.1|7587.1|7585.8|7583.8|25
1720638300000|2024-07-10 19:05:00|7588.8|7586.8|7589.8|7587.8|7589.8|7587.8|7587.8|7585.8|47
1720638600000|2024-07-10 19:10:00|7589.6|7587.6|7587.3|7585.3|7589.6|7587.6|7586.6|7584.6|44
1720638900000|2024-07-10 19:15:00|7587.1|7585.1|7587.8|7585.8|7587.8|7585.8|7587.1|7585.1|17
1720639200000|2024-07-10 19:20:00|7587.6|7585.6|7586.3|7584.3|7588.3|7586.3|7586.1|7584.1|25
1720639500000|2024-07-10 19:25:00|7586.6|7584.6|7586.6|7584.6|7586.8|7584.8|7586.1|7584.1|35
1720639800000|2024-07-10 19:30:00|7586.8|7584.8|7589.8|7587.8|7590.8|7588.8|7586.1|7584.1|73
1720640100000|2024-07-10 19:35:00|7589.6|7587.6|7592.8|7590.8|7592.8|7590.8|7588.8|7586.8|86
1720640400000|2024-07-10 19:40:00|7592.6|7590.6|7590.1|7588.1|7593.1|7591.1|7588.8|7586.8|56
1720640700000|2024-07-10 19:45:00|7589.8|7587.8|7593.1|7591.1|7594.1|7592.1|7588.8|7586.8|148
1720641000000|2024-07-10 19:50:00|7592.6|7590.6|7596.8|7594.8|7599.1|7597.1|7592.6|7590.6|194
1720641300000|2024-07-10 19:55:00|7596.6|7594.6|7595.8|7593.8|7598.3|7596.3|7594.3|7592.3|152
1720641600000|2024-07-10 20:00:00|7595|7591|7590.5|7586.5|7595|7591|7590.2|7586.2|0
1720641900000|2024-07-10 20:05:00|7590.2|7586.2|7591.9|7587.9|7592.2|7588.2|7589.3|7585.3|0
1720642200000|2024-07-10 20:10:00|7591.6|7587.6|7591|7587|7591.9|7587.9|7590.6|7586.6|0
1720642500000|2024-07-10 20:15:00|7591.3|7587.3|7593|7589|7593|7589|7589.9|7585.9|0
1720642800000|2024-07-10 20:20:00|7592.7|7588.7|7592.7|7588.7|7592.7|7588.7|7591.9|7587.9|0
1720643100000|2024-07-10 20:25:00|7592.6|7588.6|7592.9|7588.9|7592.9|7588.9|7592.2|7588.2|0
1720643400000|2024-07-10 20:30:00|7592.6|7588.6|7591.4|7587.4|7592.9|7588.9|7591.4|7587.4|0
1720643700000|2024-07-10 20:35:00|7591.1|7587.1|7591.4|7587.4|7591.4|7587.4|7591.1|7587.1|0
1720644000000|2024-07-10 20:40:00|7591.3|7587.3|7591.4|7587.4|7591.4|7587.4|7590.7|7586.7|0
1720644300000|2024-07-10 20:45:00|7591.3|7587.3|7590.8|7586.8|7591.3|7587.3|7589.8|7585.8|0
1720644600000|2024-07-10 20:50:00|7590.9|7586.9|7591.5|7587.5|7591.6|7587.6|7590.8|7586.8|0
1720644900000|2024-07-10 20:55:00|7591.8|7587.8|7590.5|7586.5|7591.8|7587.8|7590.4|7586.4|0
1720645200000|2024-07-10 21:00:00|7590.7|7586.7|7591|7587|7591|7587|7590.1|7586.1|0
1720645500000|2024-07-10 21:05:00|7591.1|7587.1|7590.6|7586.6|7591.3|7587.3|7590.1|7586.1|0
1720645800000|2024-07-10 21:10:00|7590.4|7586.4|7590.8|7586.8|7591.1|7587.1|7590.4|7586.4|0
1720646100000|2024-07-10 21:15:00|7590.9|7586.9|7590.2|7586.2|7590.9|7586.9|7590.2|7586.2|0
1720646400000|2024-07-10 21:20:00|7590.6|7586.6|7590.5|7586.5|7591.1|7587.1|7590.1|7586.1|0
1720646700000|2024-07-10 21:25:00|7590.7|7586.7|7590.4|7586.4|7590.8|7586.8|7590.2|7586.2|0
1720647000000|2024-07-10 21:30:00|7590.2|7586.2|7590.5|7586.5|7590.7|7586.7|7589.8|7585.8|0
1720647300000|2024-07-10 21:35:00|7590.4|7586.4|7590.8|7586.8|7590.8|7586.8|7590.2|7586.2|0
1720647600000|2024-07-10 21:40:00|7591.1|7587.1|7591|7587|7591.9|7587.9|7590.5|7586.5|0
1720647900000|2024-07-10 21:45:00|7591.3|7587.3|7591.3|7587.3|7591.4|7587.4|7590.8|7586.8|0
1720648200000|2024-07-10 21:50:00|7591.2|7587.2|7590.9|7586.9|7591.3|7587.3|7590.6|7586.6|0
1720648500000|2024-07-10 21:55:00|7591|7587|7591.2|7587.2|7591.4|7587.4|7590.9|7586.9|0
1720648800000|2024-07-10 22:00:00|7590.9|7586.9|7592|7588|7592.6|7588.6|7589.7|7585.7|0
1720649100000|2024-07-10 22:05:00|7591.8|7587.8|7590.9|7586.9|7592|7588|7590.9|7586.9|0
1720649400000|2024-07-10 22:10:00|7590.6|7586.6|7590.5|7586.5|7590.9|7586.9|7590.5|7586.5|0
1720649700000|2024-07-10 22:15:00|7590.8|7586.8|7590.5|7586.5|7590.8|7586.8|7590.2|7586.2|0
1720650000000|2024-07-10 22:20:00|7590.8|7586.8|7593.2|7589.2|7593.2|7589.2|7590.8|7586.8|0
1720650300000|2024-07-10 22:25:00|7592.9|7588.9|7592.9|7588.9|7593.2|7589.2|7592.5|7588.5|0
1720650600000|2024-07-10 22:30:00|7593|7589|7592.2|7588.2|7593|7589|7592.2|7588.2|0
1720650900000|2024-07-10 22:35:00|7592.4|7588.4|7591|7587|7592.4|7588.4|7591|7587|0
1720651200000|2024-07-10 22:40:00|7591.4|7587.4|7591|7587|7591.4|7587.4|7591|7587|0
1720651500000|2024-07-10 22:45:00|7590.9|7586.9|7589.4|7585.4|7590.9|7586.9|7589.4|7585.4|0
1720651800000|2024-07-10 22:50:00|7589.7|7585.7|7590.5|7586.5|7590.5|7586.5|7589.2|7585.2|0
1720652100000|2024-07-10 22:55:00|7590.2|7586.2|7591.2|7587.2|7591.5|7587.5|7590.2|7586.2|0
1720655100000|2024-07-10 23:45:00|7589|7585|7589|7585|7589.6|7585.6|7589|7585|0
1720655400000|2024-07-10 23:50:00|7588.7|7584.7|7589|7585|7589.6|7585.6|7588.4|7584.4|0
1720655700000|2024-07-10 23:55:00|7589.3|7585.3|7589.3|7585.3|7589.3|7585.3|7589|7585|0
1720656000000|2024-07-11 00:00:00|7589.6|7585.6|7588.7|7584.7|7589.6|7585.6|7588.4|7584.4|0
1720656300000|2024-07-11 00:05:00|7588.4|7584.4|7589|7585|7589.3|7585.3|7588.4|7584.4|0
1720656600000|2024-07-11 00:10:00|7588.9|7584.9|7592|7588|7592.3|7588.3|7587.9|7583.9|0
1720656900000|2024-07-11 00:15:00|7592.3|7588.3|7590.5|7587.5|7598.4|7594.4|7590.5|7587.5|0
1720657200000|2024-07-11 00:20:00|7589.1|7586.1|7586.6|7583.6|7589.3|7586.3|7586.6|7583.6|0
1720657500000|2024-07-11 00:25:00|7586.7|7583.7|7581.6|7578.6|7588.1|7585.1|7581.6|7578.6|0
1720657800000|2024-07-11 00:30:00|7582.3|7579.3|7579|7576|7583.1|7580.1|7578.6|7575.6|0
1720658100000|2024-07-11 00:35:00|7580.5|7577.5|7581.9|7578.9|7581.9|7578.9|7580.5|7577.5|0
1720658400000|2024-07-11 00:40:00|7582|7579|7581.9|7578.9|7582|7579|7580.5|7577.5|0
1720659600000|2024-07-11 01:00:00|7580.3|7577.3|7581.8|7578.8|7581.8|7578.8|7580.3|7577.3|0
1720659900000|2024-07-11 01:05:00|7580.4|7577.4|7578.9|7575.9|7580.4|7577.4|7578.9|7575.9|0
1720660200000|2024-07-11 01:10:00|7578.8|7575.8|7578.9|7575.9|7580.4|7577.4|7578.8|7575.8|0
1720661400000|2024-07-11 01:30:00|7583.4|7580.4|7582.1|7579.1|7583.5|7580.5|7581.9|7578.9|0
1720661700000|2024-07-11 01:35:00|7583.5|7580.5|7585.6|7582.6|7585.6|7582.6|7583.5|7580.5|0
1720662000000|2024-07-11 01:40:00|7587|7584|7588.5|7585.5|7588.5|7585.5|7585.6|7582.6|0
1720677300000|2024-07-11 05:55:00|7595.1|7592.1|7595.1|7592.1|7595.1|7592.1|7595.1|7592.1|0
1720677600000|2024-07-11 06:00:00|7595.6|7591.6|7600.6|7598.6|7604.1|7602.1|7593.3|7591.3|343
1720677900000|2024-07-11 06:05:00|7600.3|7598.3|7596.8|7594.8|7602.3|7600.3|7595.8|7593.8|176
1720678200000|2024-07-11 06:10:00|7596.6|7594.6|7595.8|7593.8|7599.6|7597.6|7594.6|7592.6|162
1720678500000|2024-07-11 06:15:00|7595.6|7593.6|7592.3|7590.3|7595.8|7593.8|7592.1|7590.1|106
1720678800000|2024-07-11 06:20:00|7592.6|7590.6|7597.8|7595.8|7597.8|7595.8|7592.6|7590.6|110
1720679100000|2024-07-11 06:25:00|7597.6|7595.6|7603.3|7601.3|7603.6|7601.6|7595.6|7593.6|147
1720679400000|2024-07-11 06:30:00|7603.6|7601.6|7603.6|7601.6|7604.3|7602.3|7600.8|7598.8|103
1720679700000|2024-07-11 06:35:00|7603.8|7601.8|7601.3|7599.3|7605.3|7603.3|7601.3|7599.3|104
1720680000000|2024-07-11 06:40:00|7601.6|7599.6|7595.1|7593.1|7601.8|7599.8|7595.1|7593.1|161
1720680300000|2024-07-11 06:45:00|7594.8|7592.8|7597.8|7595.8|7599.3|7597.3|7594.3|7592.3|152
1720680600000|2024-07-11 06:50:00|7598.1|7596.1|7602.3|7600.3|7604.3|7602.3|7597.8|7595.8|173
1720680900000|2024-07-11 06:55:00|7602.1|7600.1|7607.3|7605.3|7608.8|7606.8|7602.1|7600.1|261
1720681200000|2024-07-11 07:00:00|7606.8|7605.8|7600.6|7599.6|7615.1|7614.1|7600.6|7599.6|1462
1720681500000|2024-07-11 07:05:00|7600.8|7599.8|7595.6|7594.6|7601.8|7600.8|7592.6|7591.6|864
1720681800000|2024-07-11 07:10:00|7595.3|7594.3|7588.3|7587.3|7596.1|7595.1|7582.8|7581.8|777
1720682100000|2024-07-11 07:15:00|7588.1|7587.1|7578.3|7577.3|7588.1|7587.1|7578.1|7577.1|583
1720682400000|2024-07-11 07:20:00|7578.1|7577.1|7579.8|7578.8|7585.6|7584.6|7574.1|7573.1|468
1720682700000|2024-07-11 07:25:00|7580.1|7579.1|7580.8|7579.8|7584.3|7583.3|7575.1|7574.1|423
1720683000000|2024-07-11 07:30:00|7581.1|7580.1|7598.8|7597.8|7599.1|7598.1|7580.8|7579.8|496
1720683300000|2024-07-11 07:35:00|7599.1|7598.1|7599.3|7598.3|7604.8|7603.8|7594.8|7593.8|685
1720683600000|2024-07-11 07:40:00|7599.1|7598.1|7606.6|7605.6|7607.1|7606.1|7596.8|7595.8|593
1720683900000|2024-07-11 07:45:00|7606.3|7605.3|7613.3|7612.3|7613.3|7612.3|7603.6|7602.6|427
1720684200000|2024-07-11 07:50:00|7613.1|7612.1|7613.4|7612.4|7616.2|7615.2|7608.9|7607.9|312
1720684500000|2024-07-11 07:55:00|7613.1|7612.1|7612.4|7611.4|7614.1|7613.1|7608.9|7607.9|237
1720684800000|2024-07-11 08:00:00|7612.1|7611.1|7618.9|7617.9|7620.4|7619.4|7612.1|7611.1|345
1720685100000|2024-07-11 08:05:00|7619.6|7618.6|7618.1|7617.1|7626.9|7625.9|7616.6|7615.6|394
1720685400000|2024-07-11 08:10:00|7617.9|7616.9|7618.6|7617.6|7619.6|7618.6|7613.1|7612.1|282
1720685700000|2024-07-11 08:15:00|7618.4|7617.4|7621.4|7620.4|7623.4|7622.4|7617.6|7616.6|405
1720686000000|2024-07-11 08:20:00|7620.9|7619.9|7619.6|7618.6|7623.4|7622.4|7617.1|7616.1|413
1720686300000|2024-07-11 08:25:00|7619.4|7618.4|7621.6|7620.6|7621.9|7620.9|7615.4|7614.4|226
1720686600000|2024-07-11 08:30:00|7621.4|7620.4|7629.4|7628.4|7629.4|7628.4|7620.9|7619.9|280
1720686900000|2024-07-11 08:35:00|7629.1|7628.1|7628.4|7627.4|7629.4|7628.4|7624.6|7623.6|266
1720687200000|2024-07-11 08:40:00|7628.1|7627.1|7629.9|7628.9|7629.9|7628.9|7626.1|7625.1|154
1720687500000|2024-07-11 08:45:00|7630.1|7629.1|7628.9|7627.9|7631.9|7630.9|7628.4|7627.4|307
1720687800000|2024-07-11 08:50:00|7628.6|7627.6|7626.6|7625.6|7629.9|7628.9|7623.4|7622.4|167
1720688100000|2024-07-11 08:55:00|7626.9|7625.9|7621.9|7620.9|7626.9|7625.9|7616.9|7615.9|356
1720688400000|2024-07-11 09:00:00|7621.6|7620.6|7616.4|7615.4|7621.6|7620.6|7614.1|7613.1|232
1720688700000|2024-07-11 09:05:00|7616.1|7615.1|7613.9|7612.9|7617.9|7616.9|7611.4|7610.4|329
1720689000000|2024-07-11 09:10:00|7613.6|7612.6|7614.1|7613.1|7617.9|7616.9|7612.9|7611.9|355
1720689300000|2024-07-11 09:15:00|7614.4|7613.4|7616.9|7615.9|7618.4|7617.4|7611.6|7610.6|448
1720689600000|2024-07-11 09:20:00|7617.1|7616.1|7624.1|7623.1|7624.4|7623.4|7615.9|7614.9|256
1720689900000|2024-07-11 09:25:00|7624.4|7623.4|7624.6|7623.6|7628.4|7627.4|7622.6|7621.6|339
1720690200000|2024-07-11 09:30:00|7624.4|7623.4|7616.1|7615.1|7624.4|7623.4|7615.1|7614.1|152
1720690500000|2024-07-11 09:35:00|7615.9|7614.9|7616.1|7615.1|7620.4|7619.4|7613.4|7612.4|199
1720690800000|2024-07-11 09:40:00|7616.4|7615.4|7621.9|7620.9|7624.1|7623.1|7615.6|7614.6|107
1720691100000|2024-07-11 09:45:00|7621.6|7620.6|7616.9|7615.9|7623.6|7622.6|7616.4|7615.4|114
1720691400000|2024-07-11 09:50:00|7616.6|7615.6|7614.6|7613.6|7617.4|7616.4|7611.9|7610.9|359
1720691700000|2024-07-11 09:55:00|7614.4|7613.4|7617.1|7616.1|7619.6|7618.6|7614.1|7613.1|60
1720692000000|2024-07-11 10:00:00|7616.9|7615.9|7618.1|7617.1|7619.6|7618.6|7611.1|7610.1|178
1720692300000|2024-07-11 10:05:00|7617.9|7616.9|7613.6|7612.6|7619.4|7618.4|7613.4|7612.4|286
1720692600000|2024-07-11 10:10:00|7613.9|7612.9|7608.1|7607.1|7613.9|7612.9|7606.6|7605.6|160
1720692900000|2024-07-11 10:15:00|7608.4|7607.4|7607.9|7606.9|7609.9|7608.9|7605.6|7604.6|326
1720693200000|2024-07-11 10:20:00|7608.1|7607.1|7610.9|7609.9|7611.1|7610.1|7607.4|7606.4|114
1720693500000|2024-07-11 10:25:00|7611.1|7610.1|7605.4|7604.4|7612.4|7611.4|7605.1|7604.1|104
1720693800000|2024-07-11 10:30:00|7605.1|7604.1|7598.9|7597.9|7605.1|7604.1|7597.6|7596.6|145
1720694100000|2024-07-11 10:35:00|7598.6|7597.6|7601.4|7600.4|7601.9|7600.9|7596.4|7595.4|128
1720694400000|2024-07-11 10:40:00|7601.1|7600.1|7595.6|7594.6|7602.1|7601.1|7592.1|7591.1|136
1720694700000|2024-07-11 10:45:00|7595.4|7594.4|7598.1|7597.1|7599.6|7598.6|7593.1|7592.1|86
1720695000000|2024-07-11 10:50:00|7597.9|7596.9|7597.1|7596.1|7601.9|7600.9|7596.6|7595.6|105
1720695300000|2024-07-11 10:55:00|7597.4|7596.4|7603.9|7602.9|7604.9|7603.9|7597.1|7596.1|114
1720695600000|2024-07-11 11:00:00|7603.6|7602.6|7603.1|7602.1|7604.9|7603.9|7601.6|7600.6|94
1720695900000|2024-07-11 11:05:00|7602.9|7601.9|7601.6|7600.6|7605.1|7604.1|7600.6|7599.6|695
1720696200000|2024-07-11 11:10:00|7601.4|7600.4|7595.1|7594.1|7601.6|7600.6|7595.1|7594.1|65
1720696500000|2024-07-11 11:15:00|7595.4|7594.4|7595.6|7594.6|7599.1|7598.1|7594.9|7593.9|198
1720696800000|2024-07-11 11:20:00|7595.9|7594.9|7586.6|7585.6|7595.9|7594.9|7586.6|7585.6|173
1720697100000|2024-07-11 11:25:00|7586.4|7585.4|7594.1|7593.1|7594.4|7593.4|7586.4|7585.4|327
1720697400000|2024-07-11 11:30:00|7593.9|7592.9|7594.4|7593.4|7597.1|7596.1|7592.4|7591.4|126
1720697700000|2024-07-11 11:35:00|7594.1|7593.1|7594.9|7593.9|7598.1|7597.1|7593.4|7592.4|82
1720698000000|2024-07-11 11:40:00|7595|7594|7594|7593|7596.2|7595.2|7593.5|7592.5|66
1720698300000|2024-07-11 11:45:00|7594.2|7593.2|7595.7|7594.7|7597.2|7596.2|7593.2|7592.2|122
1720698600000|2024-07-11 11:50:00|7596|7595|7598.2|7597.2|7599.5|7598.5|7594.7|7593.7|105
1720698900000|2024-07-11 11:55:00|7598.5|7597.5|7598.7|7597.7|7601|7600|7597.2|7596.2|76
1720699200000|2024-07-11 12:00:00|7599.2|7598.2|7599.2|7598.2|7601.7|7600.7|7596.5|7595.5|146
1720699500000|2024-07-11 12:05:00|7599|7598|7603.5|7602.5|7604.7|7603.7|7598.5|7597.5|197
1720699800000|2024-07-11 12:10:00|7603.7|7602.7|7604.2|7603.2|7604.7|7603.7|7599.7|7598.7|236
1720700100000|2024-07-11 12:15:00|7604.5|7603.5|7595.7|7594.7|7605.7|7604.7|7595.7|7594.7|104
1720700400000|2024-07-11 12:20:00|7596|7595|7599.7|7598.7|7601.5|7600.5|7593.5|7592.5|233
1720700700000|2024-07-11 12:25:00|7599.5|7598.5|7603|7602|7603|7602|7596|7595|173
1720701000000|2024-07-11 12:30:00|7603.2|7602.2|7642.7|7641.7|7648.7|7647.7|7603.2|7602.2|1573
1720701300000|2024-07-11 12:35:00|7642.5|7641.5|7639.2|7638.2|7643.5|7642.5|7626|7625|699
1720701600000|2024-07-11 12:40:00|7639.5|7638.5|7631.2|7630.2|7642.5|7641.5|7626.7|7625.7|544
1720701900000|2024-07-11 12:45:00|7631.5|7630.5|7630.7|7629.7|7634.7|7633.7|7624.2|7623.2|336
1720702200000|2024-07-11 12:50:00|7630.5|7629.5|7615.2|7614.2|7630.7|7629.7|7613.2|7612.2|501
1720702500000|2024-07-11 12:55:00|7615.5|7614.5|7605.2|7604.2|7621.5|7620.5|7605|7604|444
1720702800000|2024-07-11 13:00:00|7604.7|7603.7|7612.2|7611.2|7616.7|7615.7|7603.2|7602.2|313
1720703100000|2024-07-11 13:05:00|7612|7611|7621.2|7620.2|7621.7|7620.7|7610.7|7609.7|212
1720703400000|2024-07-11 13:10:00|7621|7620|7616.7|7615.7|7623.2|7622.2|7615|7614|375
1720703700000|2024-07-11 13:15:00|7616.5|7615.5|7623.2|7622.2|7628.2|7627.2|7616|7615|275
1720704000000|2024-07-11 13:20:00|7623.5|7622.5|7624.7|7623.7|7629|7628|7621.2|7620.2|217
1720704300000|2024-07-11 13:25:00|7624.5|7623.5|7624.7|7623.7|7625.5|7624.5|7618.2|7617.2|193
1720704600000|2024-07-11 13:30:00|7624.5|7623.5|7628.7|7627.7|7636.7|7635.7|7624.5|7623.5|459
1720704900000|2024-07-11 13:35:00|7629|7628|7625.5|7624.5|7633.7|7632.7|7620.7|7619.7|322
1720705200000|2024-07-11 13:40:00|7626.5|7625.5|7633.2|7632.2|7634|7633|7623.7|7622.7|252
1720705500000|2024-07-11 13:45:00|7633|7632|7631|7630|7635.7|7634.7|7629.2|7628.2|212
1720705800000|2024-07-11 13:50:00|7631.2|7630.2|7626|7625|7633|7632|7623.7|7622.7|289
1720706100000|2024-07-11 13:55:00|7626.2|7625.2|7625|7624|7627.5|7626.5|7617.7|7616.7|510
1720706400000|2024-07-11 14:00:00|7625.5|7624.5|7632.2|7631.2|7632.2|7631.2|7621|7620|333
1720706700000|2024-07-11 14:05:00|7632.5|7631.5|7633.2|7632.2|7637|7636|7626.7|7625.7|310
1720707000000|2024-07-11 14:10:00|7632.6|7631.6|7627.1|7626.1|7636.9|7635.9|7626.4|7625.4|424
1720707300000|2024-07-11 14:15:00|7627.4|7626.4|7623.6|7622.6|7634.1|7633.1|7622.9|7621.9|431
1720707600000|2024-07-11 14:20:00|7623.9|7622.9|7619.1|7618.1|7626.1|7625.1|7616.1|7615.1|558
1720707900000|2024-07-11 14:25:00|7618.9|7617.9|7625.9|7624.9|7630.4|7629.4|7618.9|7617.9|477
1720708200000|2024-07-11 14:30:00|7626.1|7625.1|7628.9|7627.9|7634.6|7633.6|7624.9|7623.9|378
1720708500000|2024-07-11 14:35:00|7629.1|7628.1|7630.6|7629.6|7632.1|7631.1|7624.9|7623.9|280
1720708800000|2024-07-11 14:40:00|7630.9|7629.9|7630.6|7629.6|7633.6|7632.6|7628.1|7627.1|223
1720709100000|2024-07-11 14:45:00|7630.9|7629.9|7633.4|7632.4|7637.1|7636.1|7630.9|7629.9|575
1720709400000|2024-07-11 14:50:00|7633.6|7632.6|7633.1|7632.1|7638.4|7637.4|7630.9|7629.9|275
1720709700000|2024-07-11 14:55:00|7633.4|7632.4|7637.4|7636.4|7638.1|7637.1|7630.4|7629.4|493
1720710000000|2024-07-11 15:00:00|7637.6|7636.6|7634.9|7633.9|7641.1|7640.1|7630.9|7629.9|574
1720710300000|2024-07-11 15:05:00|7634.4|7633.4|7641.9|7640.9|7641.9|7640.9|7632.9|7631.9|695
1720710600000|2024-07-11 15:10:00|7641.6|7640.6|7643.4|7642.4|7643.6|7642.6|7639.1|7638.1|758
1720710900000|2024-07-11 15:15:00|7643.1|7642.1|7635.6|7634.6|7643.1|7642.1|7634.6|7633.6|495
1720711200000|2024-07-11 15:20:00|7635.9|7634.9|7629.9|7628.9|7637.6|7636.6|7628.4|7627.4|522
1720711500000|2024-07-11 15:25:00|7630.1|7629.1|7632.6|7631.6|7633.9|7632.9|7629.6|7628.6|811
1720711800000|2024-07-11 15:30:00|7632.9|7630.9|7631.9|7629.9|7635.1|7633.1|7628.9|7626.9|3374
1720712100000|2024-07-11 15:35:00|7632.4|7630.4|7630.6|7628.6|7632.4|7630.4|7628.9|7626.9|1615
1720712400000|2024-07-11 15:40:00|7630.4|7628.4|7627.4|7625.4|7631.4|7629.4|7623.1|7621.1|640
1720712700000|2024-07-11 15:45:00|7628.4|7626.4|7631.6|7629.6|7634.9|7632.9|7627.9|7625.9|244
1720713000000|2024-07-11 15:50:00|7631.4|7629.4|7630.4|7628.4|7633.6|7631.6|7629.1|7627.1|123
1720713300000|2024-07-11 15:55:00|7630.1|7628.1|7628.1|7626.1|7632.6|7630.6|7627.6|7625.6|161
1720713600000|2024-07-11 16:00:00|7627.9|7625.9|7622.9|7620.9|7628.1|7626.1|7620.4|7618.4|202
1720713900000|2024-07-11 16:05:00|7622.6|7620.6|7628.6|7626.6|7629.6|7627.6|7621.4|7619.4|111
1720714200000|2024-07-11 16:10:00|7628.9|7626.9|7626.1|7624.1|7630.9|7628.9|7625.6|7623.6|176
1720714500000|2024-07-11 16:15:00|7625.9|7623.9|7622.4|7620.4|7627.1|7625.1|7620.4|7618.4|187
1720714800000|2024-07-11 16:20:00|7622.6|7620.6|7621.9|7619.9|7625.6|7623.6|7620.6|7618.6|44
1720715100000|2024-07-11 16:25:00|7621.6|7619.6|7627.1|7625.1|7627.4|7625.4|7621.1|7619.1|78
1720715400000|2024-07-11 16:30:00|7626.9|7624.9|7630.1|7628.1|7631.1|7629.1|7626.1|7624.1|34
1720715700000|2024-07-11 16:35:00|7630.4|7628.4|7628.9|7626.9|7630.9|7628.9|7626.6|7624.6|28
1720716000000|2024-07-11 16:40:00|7628.6|7626.6|7627.6|7625.6|7631.1|7629.1|7626.9|7624.9|39
1720716300000|2024-07-11 16:45:00|7627.9|7625.9|7622.6|7620.6|7628.6|7626.6|7621.6|7619.6|27
1720716600000|2024-07-11 16:50:00|7622.9|7620.9|7623.1|7621.1|7625.1|7623.1|7620.9|7618.9|30
1720716900000|2024-07-11 16:55:00|7622.9|7620.9|7626.6|7624.6|7629.1|7627.1|7622.6|7620.6|36
1720717200000|2024-07-11 17:00:00|7626.9|7624.9|7622.1|7620.1|7628.6|7626.6|7621.4|7619.4|236
1720717500000|2024-07-11 17:05:00|7622.4|7620.4|7628.1|7626.1|7629.1|7627.1|7619.9|7617.9|40
1720717800000|2024-07-11 17:10:00|7627.9|7625.9|7628.6|7626.6|7629.6|7627.6|7623.1|7621.1|38
1720718100000|2024-07-11 17:15:00|7628.4|7626.4|7629.6|7627.6|7631.1|7629.1|7626.1|7624.1|32
1720718400000|2024-07-11 17:20:00|7629.9|7627.9|7629.1|7627.1|7632.6|7630.6|7626.9|7624.9|34
1720718700000|2024-07-11 17:25:00|7629.4|7627.4|7629.4|7627.4|7631.1|7629.1|7628.6|7626.6|44
1720719000000|2024-07-11 17:30:00|7629.1|7627.1|7624.1|7622.1|7629.9|7627.9|7623.1|7621.1|32
1720719300000|2024-07-11 17:35:00|7623.9|7621.9|7621.1|7619.1|7626.6|7624.6|7620.6|7618.6|28
1720719600000|2024-07-11 17:40:00|7621.4|7619.4|7625.1|7623.1|7625.6|7623.6|7621.1|7619.1|13
1720719900000|2024-07-11 17:45:00|7624.9|7622.9|7622.9|7620.9|7625.6|7623.6|7621.6|7619.6|37
1720720200000|2024-07-11 17:50:00|7622.6|7620.6|7623.6|7621.6|7625.6|7623.6|7622.6|7620.6|71
1720720500000|2024-07-11 17:55:00|7623.9|7621.9|7624.6|7622.6|7626.6|7624.6|7623.6|7621.6|61
1720720800000|2024-07-11 18:00:00|7625.1|7623.1|7624.6|7622.6|7626.1|7624.1|7623.1|7621.1|37
1720721100000|2024-07-11 18:05:00|7624.9|7622.9|7626.6|7624.6|7628.1|7626.1|7624.1|7622.1|26
1720721400000|2024-07-11 18:10:00|7626.9|7624.9|7629.6|7627.6|7630.1|7628.1|7625.6|7623.6|24
1720721700000|2024-07-11 18:15:00|7629.9|7627.9|7630.6|7628.6|7631.6|7629.6|7629.4|7627.4|32
1720722000000|2024-07-11 18:20:00|7630.4|7628.4|7627.1|7625.1|7632.1|7630.1|7627.1|7625.1|60
1720722300000|2024-07-11 18:25:00|7627.4|7625.4|7623.6|7621.6|7627.4|7625.4|7623.1|7621.1|19
1720722600000|2024-07-11 18:30:00|7623.4|7621.4|7629.6|7627.6|7631.1|7629.1|7623.4|7621.4|13
1720722900000|2024-07-11 18:35:00|7629.4|7627.4|7627.1|7625.1|7629.9|7627.9|7626.1|7624.1|43
1720723200000|2024-07-11 18:40:00|7626.9|7624.9|7627.6|7625.6|7627.9|7625.9|7624.4|7622.4|34
1720723500000|2024-07-11 18:45:00|7627.9|7625.9|7627.1|7625.1|7628.6|7626.6|7625.4|7623.4|18
1720723800000|2024-07-11 18:50:00|7627.4|7625.4|7627.6|7625.6|7628.6|7626.6|7626.6|7624.6|8
1720724100000|2024-07-11 18:55:00|7627.9|7625.9|7627.6|7625.6|7629.1|7627.1|7626.1|7624.1|22
1720724400000|2024-07-11 19:00:00|7628.1|7626.1|7628.1|7626.1|7628.4|7626.4|7625.1|7623.1|46
1720724700000|2024-07-11 19:05:00|7627.9|7625.9|7625.6|7623.6|7627.9|7625.9|7625.1|7623.1|21
1720725000000|2024-07-11 19:10:00|7625.9|7623.9|7626.9|7624.9|7627.9|7625.9|7623.4|7621.4|56
1720725300000|2024-07-11 19:15:00|7627.1|7625.1|7630.1|7628.1|7631.6|7629.6|7627.1|7625.1|62
1720725600000|2024-07-11 19:20:00|7629.9|7627.9|7629.9|7627.9|7630.6|7628.6|7628.1|7626.1|47
1720725900000|2024-07-11 19:25:00|7630.1|7628.1|7627.4|7625.4|7630.9|7628.9|7627.1|7625.1|44
1720726200000|2024-07-11 19:30:00|7627.1|7625.1|7628.4|7626.4|7630.1|7628.1|7627.1|7625.1|32
1720726500000|2024-07-11 19:35:00|7628.6|7626.6|7630.6|7628.6|7633.6|7631.6|7628.6|7626.6|62
1720726800000|2024-07-11 19:40:00|7630.9|7628.9|7627.1|7625.1|7631.9|7629.9|7627.1|7625.1|56
1720727100000|2024-07-11 19:45:00|7626.9|7624.9|7629.1|7627.1|7630.1|7628.1|7626.6|7624.6|38
1720727400000|2024-07-11 19:50:00|7629.4|7627.4|7627.6|7625.6|7630.9|7628.9|7627.1|7625.1|204
1720727700000|2024-07-11 19:55:00|7627.4|7625.4|7623.6|7621.6|7629.9|7627.9|7623.6|7621.6|210
1720728000000|2024-07-11 20:00:00|7624.2|7620.2|7622.6|7618.6|7624.3|7620.3|7617.4|7613.4|0
1720728300000|2024-07-11 20:05:00|7622.3|7618.3|7629.5|7625.5|7629.8|7625.8|7620.9|7616.9|0
1720728600000|2024-07-11 20:10:00|7629.8|7625.8|7626.4|7622.4|7629.8|7625.8|7625.3|7621.3|0
1720728900000|2024-07-11 20:15:00|7626.7|7622.7|7627.8|7623.8|7628.1|7624.1|7626.1|7622.1|0
1720729200000|2024-07-11 20:20:00|7627.3|7623.3|7628|7624|7628.1|7624.1|7627.2|7623.2|0
1720729500000|2024-07-11 20:25:00|7628.3|7624.3|7629.4|7625.4|7629.4|7625.4|7628|7624|0
1720729800000|2024-07-11 20:30:00|7629.7|7625.7|7629.7|7625.7|7630.6|7626.6|7629.7|7625.7|0
1720730100000|2024-07-11 20:35:00|7629.4|7625.4|7630|7626|7630|7626|7628.9|7624.9|0
1720730400000|2024-07-11 20:40:00|7629.7|7625.7|7630|7626|7630|7626|7629.4|7625.4|0
1720730700000|2024-07-11 20:45:00|7630.3|7626.3|7628.9|7624.9|7630.3|7626.3|7628.9|7624.9|0
1720731000000|2024-07-11 20:50:00|7629.4|7625.4|7628|7624|7629.7|7625.7|7628|7624|0
1720731300000|2024-07-11 20:55:00|7627.5|7623.5|7628.1|7624.1|7629|7625|7627.2|7623.2|0
1720731600000|2024-07-11 21:00:00|7627.8|7623.8|7628.3|7624.3|7628.3|7624.3|7627.3|7623.3|0
1720731900000|2024-07-11 21:05:00|7628.7|7624.7|7628|7624|7628.7|7624.7|7627.8|7623.8|0
1720732200000|2024-07-11 21:10:00|7627.8|7623.8|7625.6|7621.6|7628.1|7624.1|7625.6|7621.6|0
1720732500000|2024-07-11 21:15:00|7625.4|7621.4|7625.9|7621.9|7626.8|7622.8|7623.3|7619.3|0
1720732800000|2024-07-11 21:20:00|7625.7|7621.7|7624.7|7620.7|7626.5|7622.5|7624.7|7620.7|0
1720733100000|2024-07-11 21:25:00|7624.5|7620.5|7623.4|7619.4|7624.5|7620.5|7623.4|7619.4|0
1720733400000|2024-07-11 21:30:00|7623.1|7619.1|7622|7618|7623.4|7619.4|7622|7618|0
1720733700000|2024-07-11 21:35:00|7622.1|7618.1|7623.2|7619.2|7623.3|7619.3|7621.6|7617.6|0
1720734000000|2024-07-11 21:40:00|7623.4|7619.4|7622.6|7618.6|7623.5|7619.5|7622.5|7618.5|0
1720734300000|2024-07-11 21:45:00|7622.8|7618.8|7623.1|7619.1|7623.7|7619.7|7622.8|7618.8|0
1720734600000|2024-07-11 21:50:00|7623.4|7619.4|7622.8|7618.8|7623.7|7619.7|7622.5|7618.5|0
1720734900000|2024-07-11 21:55:00|7623.2|7619.2|7622.9|7618.9|7623.2|7619.2|7622.8|7618.8|0
1720735200000|2024-07-11 22:00:00|7624.3|7620.3|7626.7|7622.7|7629.3|7625.3|7623.7|7619.7|0
1720735500000|2024-07-11 22:05:00|7626.4|7622.4|7622.6|7618.6|7626.4|7622.4|7622|7618|0
1720735800000|2024-07-11 22:10:00|7622.9|7618.9|7621.8|7617.8|7623.3|7619.3|7620.9|7616.9|0
1720736100000|2024-07-11 22:15:00|7622|7618|7621.1|7617.1|7622.1|7618.1|7620.8|7616.8|0
1720736400000|2024-07-11 22:20:00|7621.5|7617.5|7619.9|7615.9|7621.5|7617.5|7619.4|7615.4|0
1720736700000|2024-07-11 22:25:00|7619.6|7615.6|7622.5|7618.5|7622.5|7618.5|7619.6|7615.6|0
1720737000000|2024-07-11 22:30:00|7622.8|7618.8|7627.8|7623.8|7629|7625|7622.8|7618.8|0
1720737300000|2024-07-11 22:35:00|7627.7|7623.7|7627.3|7623.3|7628.4|7624.4|7626.4|7622.4|0
1720737600000|2024-07-11 22:40:00|7627.2|7623.2|7626.6|7622.6|7627.3|7623.3|7625.9|7621.9|0
1720737900000|2024-07-11 22:45:00|7626.3|7622.3|7625.9|7621.9|7626.3|7622.3|7625.6|7621.6|0
1720738200000|2024-07-11 22:50:00|7626.3|7622.3|7628|7624|7628|7624|7626.3|7622.3|0
1720738500000|2024-07-11 22:55:00|7628.1|7624.1|7627.7|7623.7|7628.3|7624.3|7627|7623|0
1720738800000|2024-07-11 23:00:00|7628|7624|7629|7625|7629.4|7625.4|7627.7|7623.7|0
1720739100000|2024-07-11 23:05:00|7629.4|7625.4|7630|7626|7630.3|7626.3|7629|7625|0
1720739400000|2024-07-11 23:10:00|7630.2|7626.2|7631.4|7627.4|7631.7|7627.7|7629.7|7625.7|0
1720739700000|2024-07-11 23:15:00|7631.2|7627.2|7631.9|7627.9|7631.9|7627.9|7630|7626|0
1720740000000|2024-07-11 23:20:00|7631.6|7627.6|7630.6|7626.6|7631.9|7627.9|7630.6|7626.6|0
1720740300000|2024-07-11 23:25:00|7630.9|7626.9|7631.6|7627.6|7632.3|7628.3|7630.9|7626.9|0
1720740600000|2024-07-11 23:30:00|7631.8|7627.8|7631.2|7627.2|7631.9|7627.9|7630.6|7626.6|0
1720740900000|2024-07-11 23:35:00|7631.6|7627.6|7630.9|7626.9|7631.9|7627.9|7630|7626|0
1720741200000|2024-07-11 23:40:00|7630.6|7626.6|7630.3|7626.3|7630.9|7626.9|7630|7626|0
1720741500000|2024-07-11 23:45:00|7630.1|7626.1|7627.5|7623.5|7630.1|7626.1|7626.9|7622.9|0
1720741800000|2024-07-11 23:50:00|7627.2|7623.2|7626.2|7622.2|7627.8|7623.8|7626|7622|0
1720742100000|2024-07-11 23:55:00|7626.5|7622.5|7623.4|7619.4|7626.9|7622.9|7620.5|7616.5|0
1720742400000|2024-07-12 00:00:00|7622.8|7618.8|7626.5|7622.5|7627.5|7623.5|7621.7|7617.7|0
1720742700000|2024-07-12 00:05:00|7626.2|7622.2|7627.2|7623.2|7628.6|7624.6|7625.9|7621.9|0
1720743000000|2024-07-12 00:10:00|7627.3|7623.3|7628.4|7624.4|7629.1|7625.1|7627.3|7623.3|0
1720743300000|2024-07-12 00:15:00|7628|7624|7636|7633|7636|7633|7627.7|7623.7|0
1720743600000|2024-07-12 00:20:00|7637.5|7634.5|7638.8|7635.8|7638.8|7635.8|7635.8|7632.8|0
1720743900000|2024-07-12 00:25:00|7640.3|7637.3|7641.8|7638.8|7641.8|7638.8|7640.3|7637.3|0
1720745100000|2024-07-12 00:45:00|7641.8|7638.8|7638.7|7635.7|7641.8|7638.8|7638.7|7635.7|0
1720745400000|2024-07-12 00:50:00|7637.3|7634.3|7632.8|7629.8|7638.8|7635.8|7632.8|7629.8|0
1720745700000|2024-07-12 00:55:00|7633.5|7630.5|7629.8|7626.8|7634.3|7631.3|7629.8|7626.8|0
1720746000000|2024-07-12 01:00:00|7629.1|7626.1|7631.3|7628.3|7632.8|7629.8|7628.3|7625.3|0
1720746300000|2024-07-12 01:05:00|7632.8|7629.8|7631.3|7628.3|7632.8|7629.8|7628.4|7625.4|0
1720746600000|2024-07-12 01:10:00|7630.6|7627.6|7636.6|7633.6|7637.3|7634.3|7629.9|7626.9|0
1720746900000|2024-07-12 01:15:00|7637.3|7634.3|7635.8|7632.8|7637.3|7634.3|7635.8|7632.8|0
1720747200000|2024-07-12 01:20:00|7634.3|7631.3|7637.3|7634.3|7637.3|7634.3|7634.3|7631.3|0
1720747500000|2024-07-12 01:25:00|7638.8|7635.8|7638.7|7635.7|7638.8|7635.8|7637.3|7634.3|0
1720747800000|2024-07-12 01:30:00|7637.3|7634.3|7637.2|7634.2|7638.7|7635.7|7637.2|7634.2|0
1720748100000|2024-07-12 01:35:00|7638.7|7635.7|7637.2|7634.2|7638.7|7635.7|7635.5|7632.5|0
1720748400000|2024-07-12 01:40:00|7635.7|7632.7|7637.1|7634.1|7637.2|7634.2|7635.7|7632.7|0
1720748700000|2024-07-12 01:45:00|7637.2|7634.2|7640.1|7637.1|7640.1|7637.1|7637.1|7634.1|0
1720749000000|2024-07-12 01:50:00|7639.3|7636.3|7638.5|7635.5|7640.1|7637.1|7637.1|7634.1|0
1720749300000|2024-07-12 01:55:00|7639.3|7636.3|7640|7637|7640|7637|7638.5|7635.5|0
1720750500000|2024-07-12 02:15:00|7633.2|7630.2|7634|7631|7634|7631|7632.4|7629.4|0
1720750800000|2024-07-12 02:20:00|7634.7|7631.7|7638.4|7635.4|7638.4|7635.4|7634|7631|0
1720751100000|2024-07-12 02:25:00|7638.5|7635.5|7639.9|7636.9|7641.4|7638.4|7638.5|7635.5|0
1720751400000|2024-07-12 02:30:00|7640|7637|7639.9|7636.9|7641.4|7638.4|7639.9|7636.9|0
1720751700000|2024-07-12 02:35:00|7640.6|7637.6|7641.4|7638.4|7641.4|7638.4|7639.9|7636.9|0
1720752000000|2024-07-12 02:40:00|7639.9|7636.9|7641.4|7638.4|7641.4|7638.4|7639.9|7636.9|0
1720753200000|2024-07-12 03:00:00|7640.7|7637.7|7640.3|7637.3|7643.2|7640.2|7640.3|7637.3|0
1720753500000|2024-07-12 03:05:00|7641.7|7638.7|7641.7|7638.7|7643.2|7640.2|7641.7|7638.7|0
1720753800000|2024-07-12 03:10:00|7641.8|7638.8|7641.8|7638.8|7641.8|7638.8|7641.7|7638.7|0
1720758600000|2024-07-12 04:30:00|7634.4|7631.4|7632.2|7629.2|7634.4|7631.4|7632.2|7629.2|0
1720758900000|2024-07-12 04:35:00|7630.7|7627.7|7632|7629|7633.5|7630.5|7630.5|7627.5|0
1720759200000|2024-07-12 04:40:00|7633.5|7630.5|7633.4|7630.4|7635|7632|7632|7629|0
1720759500000|2024-07-12 04:45:00|7633.5|7630.5|7634.9|7631.9|7636.4|7633.4|7633.5|7630.5|0
1720759800000|2024-07-12 04:50:00|7635.6|7632.6|7633.2|7630.2|7636.4|7633.4|7633.2|7630.2|0
1720760100000|2024-07-12 04:55:00|7633.3|7630.3|7630.3|7627.3|7633.3|7630.3|7630.3|7627.3|0
1720760400000|2024-07-12 05:00:00|7631.8|7628.8|7635|7632|7635|7632|7631.8|7628.8|0
1720760700000|2024-07-12 05:05:00|7633.5|7630.5|7632|7629|7633.5|7630.5|7632|7629|0
1720761000000|2024-07-12 05:10:00|7630.5|7627.5|7630.3|7627.3|7632|7629|7630.3|7627.3|0
1720761300000|2024-07-12 05:15:00|7631.8|7628.8|7631.8|7628.8|7633.3|7630.3|7630.3|7627.3|0
1720761600000|2024-07-12 05:20:00|7633.3|7630.3|7634.8|7631.8|7636.3|7633.3|7631.7|7628.7|0
1720761900000|2024-07-12 05:25:00|7636.3|7633.3|7636.1|7633.1|7636.3|7633.3|7634.9|7631.9|0
1720762200000|2024-07-12 05:30:00|7636.2|7633.2|7636.3|7633.3|7639.2|7636.2|7636.2|7633.2|0
1720762500000|2024-07-12 05:35:00|7635.6|7632.6|7633.3|7630.3|7636.3|7633.3|7633.3|7630.3|0
1720762800000|2024-07-12 05:40:00|7634.8|7631.8|7639.6|7636.6|7639.6|7636.6|7634.1|7631.1|0
1720763100000|2024-07-12 05:45:00|7638|7635|7635.2|7632.2|7638.1|7635.1|7633.7|7630.7|0
1720763400000|2024-07-12 05:50:00|7636.7|7633.7|7632.2|7629.2|7636.7|7633.7|7632.2|7629.2|0
1720763700000|2024-07-12 05:55:00|7630.8|7627.8|7637.7|7634.7|7639.2|7636.2|7629.3|7626.3|0
1720764000000|2024-07-12 06:00:00|7629.9|7625.9|7648.1|7646.1|7653.6|7651.6|7629.9|7625.9|233
1720764300000|2024-07-12 06:05:00|7647.9|7645.9|7647.9|7645.9|7649.9|7647.9|7644.9|7642.9|50
1720764600000|2024-07-12 06:10:00|7648.1|7646.1|7648.1|7646.1|7650.9|7648.9|7647.4|7645.4|60
1720764900000|2024-07-12 06:15:00|7648.4|7646.4|7653.1|7651.1|7655.6|7653.6|7648.4|7646.4|69
1720765200000|2024-07-12 06:20:00|7652.9|7650.9|7657.4|7655.4|7658.9|7656.9|7652.6|7650.6|40
1720765500000|2024-07-12 06:25:00|7657.1|7655.1|7655.4|7653.4|7658.4|7656.4|7654.9|7652.9|26
1720765800000|2024-07-12 06:30:00|7655.6|7653.6|7656.6|7654.6|7657.6|7655.6|7653.1|7651.1|56
1720766100000|2024-07-12 06:35:00|7657.4|7655.4|7653.1|7651.1|7661.6|7659.6|7653.1|7651.1|65
1720766400000|2024-07-12 06:40:00|7653.4|7651.4|7650.4|7648.4|7653.6|7651.6|7650.4|7648.4|29
1720766700000|2024-07-12 06:45:00|7650.1|7648.1|7650.4|7648.4|7654.4|7652.4|7649.4|7647.4|208
1720767000000|2024-07-12 06:50:00|7650.1|7648.1|7645.6|7643.6|7653.4|7651.4|7645.6|7643.6|55
1720767300000|2024-07-12 06:55:00|7645.4|7643.4|7654.6|7652.6|7655.4|7653.4|7645.1|7643.1|128
1720767600000|2024-07-12 07:00:00|7654.1|7653.1|7663.1|7662.1|7672.9|7671.9|7654.1|7653.1|1153
1720767900000|2024-07-12 07:05:00|7663.4|7662.4|7672.1|7671.1|7672.9|7671.9|7659.6|7658.6|932
1720768200000|2024-07-12 07:10:00|7672.4|7671.4|7664.6|7663.6|7673.1|7672.1|7660.9|7659.9|430
1720768500000|2024-07-12 07:15:00|7664.4|7663.4|7662.6|7661.6|7665.1|7664.1|7658.1|7657.1|279
1720768800000|2024-07-12 07:20:00|7662.9|7661.9|7671.6|7670.6|7672.6|7671.6|7662.6|7661.6|348
1720769100000|2024-07-12 07:25:00|7671.9|7670.9|7664.4|7663.4|7676.6|7675.6|7662.1|7661.1|326
1720769400000|2024-07-12 07:30:00|7664.6|7663.6|7668.6|7667.6|7673.9|7672.9|7663.6|7662.6|559
1720769700000|2024-07-12 07:35:00|7668.4|7667.4|7666.1|7665.1|7668.6|7667.6|7662.4|7661.4|385
1720770000000|2024-07-12 07:40:00|7666.4|7665.4|7667.9|7666.9|7672.2|7671.2|7663.4|7662.4|295
1720770300000|2024-07-12 07:45:00|7667.7|7666.7|7669.9|7668.9|7669.9|7668.9|7663.4|7662.4|227
1720770600000|2024-07-12 07:50:00|7669.7|7668.7|7670.9|7669.9|7676.2|7675.2|7667.9|7666.9|259
1720770900000|2024-07-12 07:55:00|7670.7|7669.7|7672.9|7671.9|7675.7|7674.7|7670.7|7669.7|182
1720771200000|2024-07-12 08:00:00|7673.9|7672.9|7691.7|7690.7|7692.4|7691.4|7673.4|7672.4|484
1720771500000|2024-07-12 08:05:00|7691.4|7690.4|7681.7|7680.7|7693.2|7692.2|7681.4|7680.4|476
1720771800000|2024-07-12 08:10:00|7681.9|7680.9|7677.4|7676.4|7684.2|7683.2|7677.4|7676.4|394
1720772100000|2024-07-12 08:15:00|7677.2|7676.2|7684.4|7683.4|7687.7|7686.7|7676.7|7675.7|293
1720772400000|2024-07-12 08:20:00|7684.2|7683.2|7687.2|7686.2|7687.7|7686.7|7680.7|7679.7|209
1720772700000|2024-07-12 08:25:00|7687.4|7686.4|7687.4|7686.4|7691.7|7690.7|7685.7|7684.7|216
1720773000000|2024-07-12 08:30:00|7687.7|7686.7|7694.2|7693.2|7695.4|7694.4|7686.4|7685.4|252
1720773300000|2024-07-12 08:35:00|7694.4|7693.4|7690.4|7689.4|7696.4|7695.4|7687.9|7686.9|350
1720773600000|2024-07-12 08:40:00|7690.2|7689.2|7684.4|7683.4|7690.9|7689.9|7684.2|7683.2|241
1720773900000|2024-07-12 08:45:00|7684.7|7683.7|7692.4|7691.4|7692.7|7691.7|7684.7|7683.7|210
1720774200000|2024-07-12 08:50:00|7692.7|7691.7|7690.7|7689.7|7692.9|7691.9|7687.2|7686.2|147
1720774500000|2024-07-12 08:55:00|7690.4|7689.4|7690.9|7689.9|7691.4|7690.4|7685.4|7684.4|349
1720774800000|2024-07-12 09:00:00|7691.2|7690.2|7684.2|7683.2|7691.4|7690.4|7681.7|7680.7|190
1720775100000|2024-07-12 09:05:00|7684.4|7683.4|7680.7|7679.7|7685.4|7684.4|7679.2|7678.2|194
1720775400000|2024-07-12 09:10:00|7680.9|7679.9|7681.4|7680.4|7682.9|7681.9|7680.2|7679.2|154
1720775700000|2024-07-12 09:15:00|7681.2|7680.2|7678.4|7677.4|7682.9|7681.9|7677.7|7676.7|706
1720776000000|2024-07-12 09:20:00|7678.7|7677.7|7665.9|7664.9|7679.4|7678.4|7665.7|7664.7|344
1720776300000|2024-07-12 09:25:00|7665.7|7664.7|7665.9|7664.9|7666.9|7665.9|7663.4|7662.4|202
1720776600000|2024-07-12 09:30:00|7665.7|7664.7|7666.4|7665.4|7667.2|7666.2|7662.7|7661.7|156
1720776900000|2024-07-12 09:35:00|7666.2|7665.2|7665.9|7664.9|7668.2|7667.2|7663.9|7662.9|196
1720777200000|2024-07-12 09:40:00|7665.7|7664.7|7671.2|7670.2|7672.7|7671.7|7665.7|7664.7|97
1720777500000|2024-07-12 09:45:00|7670.9|7669.9|7668.4|7667.4|7671.7|7670.7|7668.2|7667.2|85
1720777800000|2024-07-12 09:50:00|7668.2|7667.2|7668.7|7667.7|7672.4|7671.4|7667.9|7666.9|106
1720778100000|2024-07-12 09:55:00|7668.4|7667.4|7670.7|7669.7|7672.7|7671.7|7667.2|7666.2|140
1720778400000|2024-07-12 10:00:00|7670.9|7669.9|7669.4|7668.4|7676.2|7675.2|7669.4|7668.4|196
1720778700000|2024-07-12 10:05:00|7669.2|7668.2|7671.4|7670.4|7672.9|7671.9|7667.9|7666.9|69
1720779000000|2024-07-12 10:10:00|7671.2|7670.2|7672.2|7671.2|7672.4|7671.4|7668.2|7667.2|85
1720779300000|2024-07-12 10:15:00|7671.9|7670.9|7671.7|7670.7|7675.2|7674.2|7669.9|7668.9|103
1720779600000|2024-07-12 10:20:00|7671.4|7670.4|7673.9|7672.9|7674.7|7673.7|7671.2|7670.2|85
1720779900000|2024-07-12 10:25:00|7674.2|7673.2|7673.4|7672.4|7674.4|7673.4|7671.4|7670.4|97
1720780200000|2024-07-12 10:30:00|7673.7|7672.7|7682.4|7681.4|7682.4|7681.4|7673.4|7672.4|94
1720780500000|2024-07-12 10:35:00|7682.2|7681.2|7686.4|7685.4|7686.7|7685.7|7681.2|7680.2|149
1720780800000|2024-07-12 10:40:00|7686.7|7685.7|7686.4|7685.4|7686.7|7685.7|7683.7|7682.7|115
1720781100000|2024-07-12 10:45:00|7686.7|7685.7|7679.4|7678.4|7688.4|7687.4|7678.7|7677.7|132
1720781400000|2024-07-12 10:50:00|7679.7|7678.7|7678.9|7677.9|7680.2|7679.2|7676.2|7675.2|148
1720781700000|2024-07-12 10:55:00|7678.7|7677.7|7682.9|7681.9|7683.4|7682.4|7677.2|7676.2|100
1720782000000|2024-07-12 11:00:00|7683.2|7682.2|7680.4|7679.4|7684.2|7683.2|7680.2|7679.2|112
1720782300000|2024-07-12 11:05:00|7680.7|7679.7|7679.2|7678.2|7683.7|7682.7|7678.9|7677.9|69
1720782600000|2024-07-12 11:10:00|7680.4|7679.4|7678.7|7677.7|7682.4|7681.4|7678.7|7677.7|75
1720782900000|2024-07-12 11:15:00|7678.4|7677.4|7680.9|7679.9|7684.4|7683.4|7677.9|7676.9|100
1720783200000|2024-07-12 11:20:00|7681.2|7680.2|7678.4|7677.4|7682.4|7681.4|7677.4|7676.4|95
1720783500000|2024-07-12 11:25:00|7678.2|7677.2|7680.4|7679.4|7683.4|7682.4|7678.2|7677.2|66
1720783800000|2024-07-12 11:30:00|7680.7|7679.7|7682.2|7681.2|7682.9|7681.9|7679.9|7678.9|119
1720784100000|2024-07-12 11:35:00|7682.4|7681.4|7681.9|7680.9|7684.4|7683.4|7680.4|7679.4|81
1720784400000|2024-07-12 11:40:00|7682.1|7681.1|7683.6|7682.6|7685.4|7684.4|7680.1|7679.1|136
1720784700000|2024-07-12 11:45:00|7683.9|7682.9|7686.4|7685.4|7686.6|7685.6|7683.1|7682.1|361
1720785000000|2024-07-12 11:50:00|7686.1|7685.1|7685.1|7684.1|7687.6|7686.6|7684.9|7683.9|98
1720785300000|2024-07-12 11:55:00|7685.4|7684.4|7687.6|7686.6|7687.9|7686.9|7684.4|7683.4|85
1720785600000|2024-07-12 12:00:00|7687.9|7686.9|7691.4|7690.4|7691.9|7690.9|7686.9|7685.9|203
1720785900000|2024-07-12 12:05:00|7691.1|7690.1|7690.6|7689.6|7692.6|7691.6|7687.9|7686.9|153
1720786200000|2024-07-12 12:10:00|7690.4|7689.4|7686.9|7685.9|7691.6|7690.6|7686.4|7685.4|158
1720786500000|2024-07-12 12:15:00|7687.1|7686.1|7682.1|7681.1|7688.6|7687.6|7681.4|7680.4|191
1720786800000|2024-07-12 12:20:00|7681.9|7680.9|7677.1|7676.1|7682.6|7681.6|7675.6|7674.6|204
1720787100000|2024-07-12 12:25:00|7677.4|7676.4|7681.1|7680.1|7682.4|7681.4|7677.1|7676.1|134
1720787400000|2024-07-12 12:30:00|7679.1|7678.1|7676.1|7675.1|7681.1|7680.1|7661.4|7660.4|699
1720787700000|2024-07-12 12:35:00|7675.9|7674.9|7671.1|7670.1|7678.9|7677.9|7670.9|7669.9|209
1720788000000|2024-07-12 12:40:00|7671.4|7670.4|7680.4|7679.4|7681.4|7680.4|7670.4|7669.4|279
1720788300000|2024-07-12 12:45:00|7680.1|7679.1|7683.4|7682.4|7685.1|7684.1|7675.6|7674.6|205
1720788600000|2024-07-12 12:50:00|7683.6|7682.6|7686.6|7685.6|7690.1|7689.1|7682.1|7681.1|226
1720788900000|2024-07-12 12:55:00|7686.4|7685.4|7687.6|7686.6|7688.4|7687.4|7683.1|7682.1|175
1720789200000|2024-07-12 13:00:00|7688.1|7687.1|7683.1|7682.1|7690.4|7689.4|7682.6|7681.6|150
1720789500000|2024-07-12 13:05:00|7683.4|7682.4|7681.6|7680.6|7686.4|7685.4|7681.6|7680.6|133
1720789800000|2024-07-12 13:10:00|7681.4|7680.4|7679.6|7678.6|7683.1|7682.1|7678.1|7677.1|149
1720790100000|2024-07-12 13:15:00|7679.9|7678.9|7678.1|7677.1|7681.1|7680.1|7676.1|7675.1|184
1720790400000|2024-07-12 13:20:00|7677.9|7676.9|7685.9|7684.9|7686.1|7685.1|7677.9|7676.9|149
1720790700000|2024-07-12 13:25:00|7686.1|7685.1|7684.4|7683.4|7689.4|7688.4|7684.1|7683.1|170
1720791000000|2024-07-12 13:30:00|7685.4|7684.4|7693.9|7692.9|7693.9|7692.9|7685.1|7684.1|519
1720791300000|2024-07-12 13:35:00|7694.1|7693.1|7698.1|7697.1|7698.9|7697.9|7691.1|7690.1|628
1720791600000|2024-07-12 13:40:00|7698.4|7697.4|7692.1|7691.1|7698.6|7697.6|7691.9|7690.9|261
1720791900000|2024-07-12 13:45:00|7692.4|7691.4|7697.9|7696.9|7699.1|7698.1|7690.4|7689.4|383
1720792200000|2024-07-12 13:50:00|7697.6|7696.6|7699.6|7698.6|7700.6|7699.6|7692.9|7691.9|470
1720792500000|2024-07-12 13:55:00|7699.1|7698.1|7700.1|7699.1|7701.6|7700.6|7698.4|7697.4|359
1720792800000|2024-07-12 14:00:00|7699.6|7698.6|7703.1|7702.1|7704.4|7703.4|7699.1|7698.1|489
1720793100000|2024-07-12 14:05:00|7703.4|7702.4|7712.9|7711.9|7713.4|7712.4|7703.1|7702.1|890
1720793400000|2024-07-12 14:10:00|7713.2|7712.2|7721.7|7720.7|7724.9|7723.9|7712.2|7711.2|715
1720793700000|2024-07-12 14:15:00|7721.9|7720.9|7725.2|7724.2|7726.2|7725.2|7719.2|7718.2|392
1720794000000|2024-07-12 14:20:00|7725.4|7724.4|7723.4|7722.4|7727.2|7726.2|7718.9|7717.9|458
1720794300000|2024-07-12 14:25:00|7723.7|7722.7|7731.4|7730.4|7732.4|7731.4|7721.4|7720.4|757
1720794600000|2024-07-12 14:30:00|7731.2|7730.2|7734.2|7733.2|7737.4|7736.4|7728.7|7727.7|643
1720794900000|2024-07-12 14:35:00|7733.9|7732.9|7732.9|7731.9|7734.7|7733.7|7729.2|7728.2|330
1720795200000|2024-07-12 14:40:00|7733.2|7732.2|7730.4|7729.4|7734.9|7733.9|7728.4|7727.4|357
1720795500000|2024-07-12 14:45:00|7730.2|7729.2|7733.9|7732.9|7734.7|7733.7|7728.2|7727.2|363
1720795800000|2024-07-12 14:50:00|7733.4|7732.4|7725.7|7724.7|7734.2|7733.2|7724.7|7723.7|373
1720796100000|2024-07-12 14:55:00|7725.4|7724.4|7728.4|7727.4|7730.7|7729.7|7725.4|7724.4|363
1720796400000|2024-07-12 15:00:00|7729.4|7728.4|7735.2|7734.2|7736.7|7735.7|7726.9|7725.9|761
1720796700000|2024-07-12 15:05:00|7734.9|7733.9|7735.4|7734.4|7737.2|7736.2|7730.9|7729.9|644
1720797000000|2024-07-12 15:10:00|7735.7|7734.7|7737.4|7736.4|7737.4|7736.4|7733.4|7732.4|591
1720797300000|2024-07-12 15:15:00|7737.2|7736.2|7735.7|7734.7|7737.4|7736.4|7731.7|7730.7|956
1720797600000|2024-07-12 15:20:00|7735.9|7734.9|7736.4|7735.4|7737.4|7736.4|7734.2|7733.2|874
1720797900000|2024-07-12 15:25:00|7736.2|7735.2|7735.9|7734.9|7737.4|7736.4|7734.2|7733.2|1248
1720798200000|2024-07-12 15:30:00|7736.4|7734.4|7724.4|7722.4|7736.7|7734.7|7722.7|7720.7|2773
1720798500000|2024-07-12 15:35:00|7724.7|7722.7|7728.7|7726.7|7728.7|7726.7|7724.2|7722.2|1741
1720798800000|2024-07-12 15:40:00|7728.9|7726.9|7729.2|7727.2|7729.7|7727.7|7727.2|7725.2|444
1720799100000|2024-07-12 15:45:00|7729.4|7727.4|7728.4|7726.4|7731.4|7729.4|7728.2|7726.2|156
1720799400000|2024-07-12 15:50:00|7728.2|7726.2|7726.7|7724.7|7728.2|7726.2|7725.4|7723.4|120
1720799700000|2024-07-12 15:55:00|7726.2|7724.2|7721.9|7719.9|7726.9|7724.9|7721.7|7719.7|201
1720800000000|2024-07-12 16:00:00|7721.4|7719.4|7717.2|7715.2|7723.7|7721.7|7717.2|7715.2|424
1720800300000|2024-07-12 16:05:00|7716.9|7714.9|7712.2|7710.2|7717.4|7715.4|7711.2|7709.2|498
1720800600000|2024-07-12 16:10:00|7712.4|7710.4|7715.4|7713.4|7718.9|7716.9|7712.4|7710.4|348
1720800900000|2024-07-12 16:15:00|7715.2|7713.2|7719.9|7717.9|7721.4|7719.4|7714.7|7712.7|111
1720801200000|2024-07-12 16:20:00|7719.7|7717.7|7718.9|7716.9|7719.9|7717.9|7717.9|7715.9|58
1720801500000|2024-07-12 16:25:00|7718.4|7716.4|7717.4|7715.4|7718.4|7716.4|7716.7|7714.7|61
1720801800000|2024-07-12 16:30:00|7711.9|7709.9|7711.9|7709.9|7711.9|7709.9|7711.9|7709.9|0
1720804500000|2024-07-12 17:15:00|7716.9|7714.9|7716.9|7714.9|7716.9|7714.9|7716.9|7714.9|0
1720814400000|2024-07-12 20:00:00|7718.9|7715|7725.1|7721.1|7733.3|7729.3|7718.9|7715|0
1720814700000|2024-07-12 20:05:00|7724.6|7720.6|7725.6|7721.6|7727.3|7723.3|7724.5|7720.5|0
1720815000000|2024-07-12 20:10:00|7725.3|7721.3|7711.8|7707.8|7725.9|7721.9|7711.6|7707.6|0
1720815300000|2024-07-12 20:15:00|7711.7|7707.7|7711.1|7707.1|7712.2|7708.2|7710|7706|0
1720815600000|2024-07-12 20:20:00|7710.8|7706.8|7708.8|7704.8|7711.5|7707.5|7708.8|7704.8|0
1720815900000|2024-07-12 20:25:00|7708.9|7704.9|7709.7|7705.7|7711|7707|7708.9|7704.9|0
1720816200000|2024-07-12 20:30:00|7710.2|7706.2|7711.1|7707.1|7711.4|7707.4|7710.2|7706.2|0
1720816500000|2024-07-12 20:35:00|7710.8|7706.8|7710.7|7706.7|7710.8|7706.8|7710.4|7706.4|0
1720816800000|2024-07-12 20:40:00|7711|7707|7711.9|7707.9|7711.9|7707.9|7710.7|7706.7|0
1720817100000|2024-07-12 20:45:00|7712.2|7708.2|7711.1|7707.1|7712.2|7708.2|7711.1|7707.1|0
1720817400000|2024-07-12 20:50:00|7711.4|7707.4|7711.4|7707.4|7711.9|7707.9|7710.8|7706.8|0
1720817700000|2024-07-12 20:55:00|7711|7707|7710.9|7706.9|7711.4|7707.4|7710.7|7706.7|0
1720994400000|2024-07-14 22:00:00|7716|7712|7711.3|7707.3|7716.3|7712.3|7709.4|7705.4|0
1720994700000|2024-07-14 22:05:00|7711.2|7707.2|7710.5|7706.5|7714.6|7710.6|7708.4|7704.4|0
1720995000000|2024-07-14 22:10:00|7710.2|7706.2|7711.8|7707.8|7714.7|7710.7|7709.7|7705.7|0
1720995300000|2024-07-14 22:15:00|7711.9|7707.9|7710.1|7706.1|7712.3|7708.3|7708.5|7704.5|0
1720995600000|2024-07-14 22:20:00|7709.8|7705.8|7714.1|7710.1|7714.3|7710.3|7708.8|7704.8|0
1720995900000|2024-07-14 22:25:00|7713.8|7709.8|7714.8|7710.8|7716.2|7712.2|7713.3|7709.3|0
1720996200000|2024-07-14 22:30:00|7714.5|7710.5|7716.5|7712.5|7716.5|7712.5|7714.5|7710.5|0
1720996500000|2024-07-14 22:35:00|7715.6|7711.6|7714.5|7710.5|7716.5|7712.5|7714.5|7710.5|0
1720996800000|2024-07-14 22:40:00|7714.8|7710.8|7712.8|7708.8|7714.8|7710.8|7712.1|7708.1|0
1720997100000|2024-07-14 22:45:00|7712.7|7708.7|7712.8|7708.8|7712.8|7708.8|7712.5|7708.5|0
1720997400000|2024-07-14 22:50:00|7713.9|7709.9|7714|7710|7714.2|7710.2|7712.9|7708.9|0
1720997700000|2024-07-14 22:55:00|7713.5|7709.5|7714.3|7710.3|7714.6|7710.6|7713.5|7709.5|0
1720998000000|2024-07-14 23:00:00|7714.1|7710.1|7713.8|7709.8|7714.6|7710.6|7713|7709|0
1720998300000|2024-07-14 23:05:00|7713.9|7709.9|7710.6|7706.6|7714.4|7710.4|7710.6|7706.6|0
1720998600000|2024-07-14 23:10:00|7710.7|7706.7|7711.6|7707.6|7711.6|7707.6|7710.2|7706.2|0
1720998900000|2024-07-14 23:15:00|7711.4|7707.4|7712.7|7708.7|7712.7|7708.7|7711.3|7707.3|0
1720999200000|2024-07-14 23:20:00|7712.4|7708.4|7715.4|7711.4|7715.9|7711.9|7712.4|7708.4|0
1720999500000|2024-07-14 23:25:00|7715.6|7711.6|7713.7|7709.7|7715.7|7711.7|7712.7|7708.7|0
1720999800000|2024-07-14 23:30:00|7713.4|7709.4|7713.3|7709.3|7713.7|7709.7|7712.4|7708.4|0
1721000100000|2024-07-14 23:35:00|7713.4|7709.4|7713.7|7709.7|7714.7|7710.7|7713.3|7709.3|0
1721000400000|2024-07-14 23:40:00|7713.3|7709.3|7714.7|7710.7|7715.4|7711.4|7713.3|7709.3|0
1721000700000|2024-07-14 23:45:00|7714.6|7710.6|7714.7|7710.7|7715.5|7711.5|7714.4|7710.4|0
1721001000000|2024-07-14 23:50:00|7714.4|7710.4|7715.8|7711.8|7716.1|7712.1|7713.9|7709.9|0
1721001300000|2024-07-14 23:55:00|7716|7712|7717.3|7713.3|7717.6|7713.6|7715.8|7711.8|0
1721001600000|2024-07-15 00:00:00|7717.6|7713.6|7714|7710|7717.7|7713.7|7714|7710|0
1721001900000|2024-07-15 00:05:00|7713.7|7709.7|7716.3|7712.3|7717.1|7713.1|7713.7|7709.7|0
1721002200000|2024-07-15 00:10:00|7716.1|7712.1|7714.6|7710.6|7716.6|7712.6|7713.4|7709.4|0
1721002500000|2024-07-15 00:15:00|7714.3|7710.3|7711.1|7708.1|7714.9|7711.1|7709.7|7706.7|0
1721002800000|2024-07-15 00:20:00|7710.4|7707.4|7709.7|7706.7|7711.2|7708.2|7708.2|7705.2|0
1721003100000|2024-07-15 00:25:00|7709|7706|7708.3|7705.3|7709.7|7706.7|7708.2|7705.2|0
1721003400000|2024-07-15 00:30:00|7708.2|7705.2|7709.8|7706.8|7711.2|7708.2|7708.2|7705.2|0
1721003700000|2024-07-15 00:35:00|7711.3|7708.3|7712.8|7709.8|7712.8|7709.8|7711.3|7708.3|0
1721004000000|2024-07-15 00:40:00|7711.3|7708.3|7711.3|7708.3|7712.8|7709.8|7711.3|7708.3|0
1721004300000|2024-07-15 00:45:00|7712.8|7709.8|7711.3|7708.3|7712.8|7709.8|7711.3|7708.3|0
1721004600000|2024-07-15 00:50:00|7710.6|7707.6|7711.3|7708.3|7711.3|7708.3|7709.8|7706.8|0
1721004900000|2024-07-15 00:55:00|7709.8|7706.8|7709.8|7706.8|7711.3|7708.3|7709.8|7706.8|0
1721005200000|2024-07-15 01:00:00|7709.9|7706.9|7711.3|7708.3|7712.8|7709.8|7709.8|7706.8|0
1721005500000|2024-07-15 01:05:00|7709.8|7706.8|7709.8|7706.8|7711.3|7708.3|7709.8|7706.8|0
1721005800000|2024-07-15 01:10:00|7711.3|7708.3|7709.8|7706.8|7711.3|7708.3|7709.8|7706.8|0
1721006100000|2024-07-15 01:15:00|7708.4|7705.4|7711.3|7708.3|7712.8|7709.8|7708.4|7705.4|0
1721006400000|2024-07-15 01:20:00|7709.9|7706.9|7711.3|7708.3|7711.4|7708.4|7709.8|7706.8|0
1721006700000|2024-07-15 01:25:00|7709.8|7706.8|7709.8|7706.8|7711.4|7708.4|7708.3|7705.3|0
1721007000000|2024-07-15 01:30:00|7711.3|7708.3|7709.8|7706.8|7711.3|7708.3|7709.8|7706.8|0
1721007300000|2024-07-15 01:35:00|7709.9|7706.9|7711.4|7708.4|7711.4|7708.4|7708.4|7705.4|0
1721007600000|2024-07-15 01:40:00|7709.9|7706.9|7709.9|7706.9|7709.9|7706.9|7709.9|7706.9|0
1721007900000|2024-07-15 01:45:00|7708.4|7705.4|7709.9|7706.9|7709.9|7706.9|7708.4|7705.4|0
1721008500000|2024-07-15 01:55:00|7708.4|7705.4|7709.9|7706.9|7709.9|7706.9|7708.4|7705.4|0
1721009100000|2024-07-15 02:05:00|7711.4|7708.4|7711.4|7708.4|7711.4|7708.4|7711.4|7708.4|0
1721009400000|2024-07-15 02:10:00|7709.9|7706.9|7707.8|7704.8|7711.4|7708.4|7707.8|7704.8|0
1721009700000|2024-07-15 02:15:00|7706.3|7703.3|7706.2|7703.2|7706.3|7703.3|7706.2|7703.2|0
1721010000000|2024-07-15 02:20:00|7706.3|7703.3|7707.7|7704.7|7707.8|7704.8|7706.2|7703.2|0
1721010300000|2024-07-15 02:25:00|7707.8|7704.8|7707.7|7704.7|7707.8|7704.8|7707.7|7704.7|0
1721010600000|2024-07-15 02:30:00|7707.8|7704.8|7706.3|7703.3|7707.8|7704.8|7706.3|7703.3|0
1721011200000|2024-07-15 02:40:00|7706.2|7703.2|7706.3|7703.3|7706.3|7703.3|7706.2|7703.2|0
1721011800000|2024-07-15 02:50:00|7706.2|7703.2|7707.7|7704.7|7707.7|7704.7|7704.7|7701.7|0
1721012100000|2024-07-15 02:55:00|7706.2|7703.2|7706.2|7703.2|7706.2|7703.2|7706.2|7703.2|0
1721012400000|2024-07-15 03:00:00|7704.8|7701.8|7706.3|7703.3|7706.3|7703.3|7704.7|7701.7|0
1721012700000|2024-07-15 03:05:00|7707.8|7704.8|7707.8|7704.8|7707.8|7704.8|7706.3|7703.3|0
1721013000000|2024-07-15 03:10:00|7706.3|7703.3|7706.3|7703.3|7706.3|7703.3|7706.3|7703.3|0
1721013300000|2024-07-15 03:15:00|7704.8|7701.8|7704.8|7701.8|7704.8|7701.8|7704.8|7701.8|0
1721013600000|2024-07-15 03:20:00|7706.3|7703.3|7706.3|7703.3|7706.3|7703.3|7704.8|7701.8|0
1721013900000|2024-07-15 03:25:00|7705.6|7702.6|7706.3|7703.3|7706.3|7703.3|7704.8|7701.8|0
1721014200000|2024-07-15 03:30:00|7704.8|7701.8|7704.8|7701.8|7706.3|7703.3|7704.8|7701.8|0
1721014500000|2024-07-15 03:35:00|7704.9|7701.9|7704.9|7701.9|7704.9|7701.9|7704.9|7701.9|0
1721014800000|2024-07-15 03:40:00|7704.8|7701.8|7702.6|7699.6|7704.9|7701.9|7702.6|7699.6|0
1721015100000|2024-07-15 03:45:00|7702.7|7699.7|7702.6|7699.6|7702.7|7699.7|7702.6|7699.6|0
1721015400000|2024-07-15 03:50:00|7701.6|7698.6|7701.7|7698.7|7701.7|7698.7|7701.6|7698.6|0
1721015700000|2024-07-15 03:55:00|7700.2|7697.2|7700.3|7697.3|7700.3|7697.3|7700.2|7697.2|0
1721016300000|2024-07-15 04:05:00|7700.2|7697.2|7700.3|7697.3|7700.3|7697.3|7700.2|7697.2|0
1721016600000|2024-07-15 04:10:00|7698.8|7695.8|7698.8|7695.8|7698.8|7695.8|7698.8|7695.8|0
1721016900000|2024-07-15 04:15:00|7700.3|7697.3|7700.2|7697.2|7700.3|7697.3|7698.8|7695.8|0
1721017500000|2024-07-15 04:25:00|7698.7|7695.7|7700.2|7697.2|7700.2|7697.2|7698.7|7695.7|0
1721017800000|2024-07-15 04:30:00|7698.7|7695.7|7703.2|7700.2|7703.2|7700.2|7698.7|7695.7|0
1721018100000|2024-07-15 04:35:00|7701.7|7698.7|7701.7|7698.7|7701.7|7698.7|7701.7|7698.7|0
1721018400000|2024-07-15 04:40:00|7703.2|7700.2|7703.2|7700.2|7703.2|7700.2|7701.7|7698.7|0
1721018700000|2024-07-15 04:45:00|7701.7|7698.7|7701.7|7698.7|7701.8|7698.8|7701.7|7698.7|0
1721019000000|2024-07-15 04:50:00|7702.5|7699.5|7703.2|7700.2|7703.2|7700.2|7701.7|7698.7|0
1721019300000|2024-07-15 04:55:00|7703.3|7700.3|7701.9|7698.9|7703.3|7700.3|7701.7|7698.7|0
1721019600000|2024-07-15 05:00:00|7702|7699|7702|7699|7703.5|7700.5|7702|7699|0
1721019900000|2024-07-15 05:05:00|7700.5|7697.5|7702|7699|7702|7699|7700.5|7697.5|0
1721020200000|2024-07-15 05:10:00|7702.1|7699.1|7702.2|7699.2|7703.7|7700.7|7702.1|7699.1|0
1721020500000|2024-07-15 05:15:00|7701.5|7698.5|7699.2|7696.2|7702.2|7699.2|7697.7|7694.7|0
1721020800000|2024-07-15 05:20:00|7700.7|7697.7|7700.7|7697.7|7703.6|7700.6|7700.7|7697.7|0
1721021100000|2024-07-15 05:25:00|7702.1|7699.1|7703.7|7700.7|7703.7|7700.7|7700.7|7697.7|0
1721021400000|2024-07-15 05:30:00|7703.8|7700.8|7700.8|7697.8|7703.8|7700.8|7700.8|7697.8|0
1721021700000|2024-07-15 05:35:00|7702.2|7699.2|7702.3|7699.3|7703.8|7700.8|7702.2|7699.2|0
1721022000000|2024-07-15 05:40:00|7703.8|7700.8|7705.3|7702.3|7705.4|7702.4|7703.8|7700.8|0
1721022300000|2024-07-15 05:45:00|7705.4|7702.4|7705.5|7702.5|7707|7704|7704|7701|0
1721022600000|2024-07-15 05:50:00|7707|7704|7705.5|7702.5|7707|7704|7705.5|7702.5|0
1721022900000|2024-07-15 05:55:00|7704.5|7701.5|7702|7699|7704.5|7701.5|7701.6|7698.6|0
1721023200000|2024-07-15 06:00:00|7702.5|7698.5|7669.2|7667.2|7702.5|7698.5|7662.2|7660.2|600
1721023500000|2024-07-15 06:05:00|7669.4|7667.4|7661.4|7659.4|7674.7|7672.7|7660.2|7658.2|286
1721023800000|2024-07-15 06:10:00|7662.2|7660.2|7669.2|7667.2|7672.9|7670.9|7660.4|7658.4|288
1721024100000|2024-07-15 06:15:00|7669.4|7667.4|7666.4|7664.4|7672.7|7670.7|7663.4|7661.4|182
1721024400000|2024-07-15 06:20:00|7666.2|7664.2|7668.4|7666.4|7672.2|7670.2|7665.9|7663.9|104
1721024700000|2024-07-15 06:25:00|7668.9|7666.9|7668.4|7666.4|7670.7|7668.7|7664.9|7662.9|66
1721025000000|2024-07-15 06:30:00|7668.2|7666.2|7675.4|7673.4|7677.2|7675.2|7667.9|7665.9|154
1721025300000|2024-07-15 06:35:00|7675.2|7673.2|7674.2|7672.2|7676.7|7674.7|7667.9|7665.9|131
1721025600000|2024-07-15 06:40:00|7674.4|7672.4|7673.9|7671.9|7676.2|7674.2|7671.7|7669.7|80
1721025900000|2024-07-15 06:45:00|7674.7|7672.7|7669.9|7667.9|7677.4|7675.4|7669.7|7667.7|170
1721026200000|2024-07-15 06:50:00|7669.7|7667.7|7671.4|7669.4|7671.7|7669.7|7669.2|7667.2|81
1721026500000|2024-07-15 06:55:00|7671.7|7669.7|7676.2|7674.2|7676.4|7674.4|7660.2|7658.2|419
1721026800000|2024-07-15 07:00:00|7675.7|7674.7|7667.2|7666.2|7684.9|7683.9|7662.2|7661.2|1550
1721027100000|2024-07-15 07:05:00|7667.4|7666.4|7652.4|7651.4|7670.2|7669.2|7652.4|7651.4|1168
1721027400000|2024-07-15 07:10:00|7652.7|7651.7|7653.9|7652.9|7663.4|7662.4|7646.9|7645.9|915
1721027700000|2024-07-15 07:15:00|7654.2|7653.2|7655.4|7654.4|7665.4|7664.4|7652.7|7651.7|964
1721028000000|2024-07-15 07:20:00|7655.7|7654.7|7658.9|7657.9|7664.7|7663.7|7654.7|7653.7|612
1721028300000|2024-07-15 07:25:00|7659.2|7658.2|7658.9|7657.9|7667.7|7666.7|7657.9|7656.9|584
1721028600000|2024-07-15 07:30:00|7658.7|7657.7|7663.7|7662.7|7667.2|7666.2|7657.2|7656.2|494
1721028900000|2024-07-15 07:35:00|7663.9|7662.9|7672.2|7671.2|7677.4|7676.4|7662.9|7661.9|656
1721029200000|2024-07-15 07:40:00|7671.7|7670.7|7666.8|7665.8|7672.2|7671.2|7661.8|7660.8|382
1721029500000|2024-07-15 07:45:00|7667.1|7666.1|7670.6|7669.6|7675.3|7674.3|7666.8|7665.8|365
1721029800000|2024-07-15 07:50:00|7670.8|7669.8|7681.1|7680.1|7681.3|7680.3|7670.1|7669.1|3049
1721030100000|2024-07-15 07:55:00|7681.3|7680.3|7681.6|7680.6|7682.8|7681.8|7676.6|7675.6|559
1721030400000|2024-07-15 08:00:00|7681.3|7680.3|7683.8|7682.8|7685.8|7684.8|7680.3|7679.3|765
1721030700000|2024-07-15 08:05:00|7684.1|7683.1|7687.1|7686.1|7689.8|7688.8|7683.1|7682.1|1573
1721031000000|2024-07-15 08:10:00|7685.8|7684.8|7688.8|7687.8|7693.6|7692.6|7684.8|7683.8|471
1721031300000|2024-07-15 08:15:00|7689.1|7688.1|7694.8|7693.8|7695.6|7694.6|7686.1|7685.1|256
1721031600000|2024-07-15 08:20:00|7694.6|7693.6|7686.6|7685.6|7696.1|7695.1|7685.1|7684.1|491
1721031900000|2024-07-15 08:25:00|7686.8|7685.8|7685.6|7684.6|7690.3|7689.3|7684.8|7683.8|2397
1721032200000|2024-07-15 08:30:00|7685.3|7684.3|7691.8|7690.8|7693.8|7692.8|7684.1|7683.1|321
1721032500000|2024-07-15 08:35:00|7692.1|7691.1|7697.3|7696.3|7699.6|7698.6|7691.8|7690.8|495
1721032800000|2024-07-15 08:40:00|7697.1|7696.1|7696.3|7695.3|7699.6|7698.6|7695.1|7694.1|205
1721033100000|2024-07-15 08:45:00|7696.6|7695.6|7697.8|7696.8|7702.8|7701.8|7696.1|7695.1|894
1721033400000|2024-07-15 08:50:00|7697.6|7696.6|7695.8|7694.8|7704.1|7703.1|7694.6|7693.6|782
1721033700000|2024-07-15 08:55:00|7695.6|7694.6|7694.8|7693.8|7696.8|7695.8|7692.1|7691.1|352
1721034000000|2024-07-15 09:00:00|7694.6|7693.6|7697.8|7696.8|7700.3|7699.3|7692.3|7691.3|130
1721034300000|2024-07-15 09:05:00|7698.1|7697.1|7700.3|7699.3|7700.3|7699.3|7691.8|7690.8|295
1721034600000|2024-07-15 09:10:00|7700.1|7699.1|7702.8|7701.8|7705.3|7704.3|7699.3|7698.3|292
1721034900000|2024-07-15 09:15:00|7702.6|7701.6|7708.1|7707.1|7708.1|7707.1|7699.3|7698.3|205
1721035200000|2024-07-15 09:20:00|7707.9|7706.9|7708.4|7707.4|7711.1|7710.1|7705.1|7704.1|313
1721035500000|2024-07-15 09:25:00|7707.6|7706.6|7712.1|7711.1|7713.1|7712.1|7706.1|7705.1|216
1721035800000|2024-07-15 09:30:00|7712.4|7711.4|7710.6|7709.6|7714.4|7713.4|7708.1|7707.1|277
1721036100000|2024-07-15 09:35:00|7710.9|7709.9|7711.1|7710.1|7713.4|7712.4|7708.9|7707.9|160
1721036400000|2024-07-15 09:40:00|7710.9|7709.9|7704.6|7703.6|7710.9|7709.9|7703.4|7702.4|251
1721036700000|2024-07-15 09:45:00|7704.4|7703.4|7700.4|7699.4|7704.4|7703.4|7698.6|7697.6|332
1721037000000|2024-07-15 09:50:00|7700.6|7699.6|7703.4|7702.4|7705.4|7704.4|7699.6|7698.6|156
1721037300000|2024-07-15 09:55:00|7703.1|7702.1|7696.1|7695.1|7703.9|7702.9|7692.4|7691.4|519
1721037600000|2024-07-15 10:00:00|7695.9|7694.9|7696.6|7695.6|7698.6|7697.6|7695.1|7694.1|124
1721037900000|2024-07-15 10:05:00|7696.9|7695.9|7693.1|7692.1|7697.4|7696.4|7692.6|7691.6|109
1721038200000|2024-07-15 10:10:00|7693.4|7692.4|7699.4|7698.4|7699.4|7698.4|7692.6|7691.6|154
1721038500000|2024-07-15 10:15:00|7699.6|7698.6|7694.9|7693.9|7700.9|7699.9|7694.6|7693.6|168
1721038800000|2024-07-15 10:20:00|7694.6|7693.6|7694.1|7693.1|7697.9|7696.9|7691.1|7690.1|158
1721039100000|2024-07-15 10:25:00|7694.4|7693.4|7692.4|7691.4|7694.9|7693.9|7688.1|7687.1|207
1721039400000|2024-07-15 10:30:00|7692.6|7691.6|7694.1|7693.1|7695.9|7694.9|7691.1|7690.1|323
1721039700000|2024-07-15 10:35:00|7693.9|7692.9|7690.4|7689.4|7694.1|7693.1|7688.9|7687.9|117
1721040000000|2024-07-15 10:40:00|7690.1|7689.1|7689.9|7688.9|7691.4|7690.4|7689.1|7688.1|94
1721040300000|2024-07-15 10:45:00|7689.6|7688.6|7684.9|7683.9|7691.1|7690.1|7684.4|7683.4|317
1721040600000|2024-07-15 10:50:00|7684.6|7683.6|7687.6|7686.6|7688.1|7687.1|7683.9|7682.9|191
1721040900000|2024-07-15 10:55:00|7687.4|7686.4|7687.1|7686.1|7688.4|7687.4|7684.9|7683.9|607
1721041200000|2024-07-15 11:00:00|7685.6|7684.6|7687.4|7686.4|7688.1|7687.1|7685.1|7684.1|295
1721041500000|2024-07-15 11:05:00|7687.6|7686.6|7683.4|7682.4|7688.1|7687.1|7682.6|7681.6|100
1721041800000|2024-07-15 11:10:00|7683.6|7682.6|7674.1|7673.1|7683.6|7682.6|7671.4|7670.4|369
1721042100000|2024-07-15 11:15:00|7674.4|7673.4|7677.6|7676.6|7678.4|7677.4|7672.1|7671.1|156
1721042400000|2024-07-15 11:20:00|7677.4|7676.4|7673.1|7672.1|7677.4|7676.4|7668.6|7667.6|183
1721042700000|2024-07-15 11:25:00|7673.4|7672.4|7674.6|7673.6|7678.4|7677.4|7673.4|7672.4|212
1721043000000|2024-07-15 11:30:00|7674.4|7673.4|7677.4|7676.4|7680.1|7679.1|7674.1|7673.1|174
1721043300000|2024-07-15 11:35:00|7677.1|7676.1|7671.6|7670.6|7677.6|7676.6|7670.4|7669.4|119
1721043600000|2024-07-15 11:40:00|7671.3|7670.3|7669.3|7668.3|7672.3|7671.3|7668.3|7667.3|131
1721043900000|2024-07-15 11:45:00|7669.6|7668.6|7673.8|7672.8|7674.6|7673.6|7666.8|7665.8|169
1721044200000|2024-07-15 11:50:00|7673.6|7672.6|7669.6|7668.6|7676.6|7675.6|7669.6|7668.6|385
1721044500000|2024-07-15 11:55:00|7669.8|7668.8|7671.8|7670.8|7672.8|7671.8|7666.8|7665.8|138
1721044800000|2024-07-15 12:00:00|7671.3|7670.3|7671.8|7670.8|7672.1|7671.1|7665.8|7664.8|182
1721045100000|2024-07-15 12:05:00|7672.1|7671.1|7671.8|7670.8|7676.8|7675.8|7671.3|7670.3|93
1721045400000|2024-07-15 12:10:00|7672.1|7671.1|7671.3|7670.3|7675.6|7674.6|7671.3|7670.3|123
1721045700000|2024-07-15 12:15:00|7671.1|7670.1|7667.3|7666.3|7671.6|7670.6|7667.1|7666.1|5341
1721046000000|2024-07-15 12:20:00|7667.6|7666.6|7669.8|7668.8|7669.8|7668.8|7665.8|7664.8|127
1721046300000|2024-07-15 12:25:00|7669.6|7668.6|7667.8|7666.8|7670.1|7669.1|7666.3|7665.3|161
1721046600000|2024-07-15 12:30:00|7668.8|7667.8|7667.1|7666.1|7668.8|7667.8|7663.6|7662.6|199
1721046900000|2024-07-15 12:35:00|7666.8|7665.8|7668.3|7667.3|7671.3|7670.3|7666.8|7665.8|154
1721047200000|2024-07-15 12:40:00|7668.1|7667.1|7660.8|7659.8|7668.1|7667.1|7660.8|7659.8|148
1721047500000|2024-07-15 12:45:00|7661.1|7660.1|7658.1|7657.1|7662.8|7661.8|7656.6|7655.6|216
1721047800000|2024-07-15 12:50:00|7657.8|7656.8|7652.3|7651.3|7658.8|7657.8|7652.3|7651.3|402
1721048100000|2024-07-15 12:55:00|7652.6|7651.6|7651.8|7650.8|7653.8|7652.8|7649.8|7648.8|307
1721048400000|2024-07-15 13:00:00|7651.6|7650.6|7655.3|7654.3|7655.8|7654.8|7649.3|7648.3|217
1721048700000|2024-07-15 13:05:00|7655.1|7654.1|7651.3|7650.3|7657.3|7656.3|7651.3|7650.3|557
1721049000000|2024-07-15 13:10:00|7651.6|7650.6|7643.3|7642.3|7651.6|7650.6|7640.6|7639.6|3705
1721049300000|2024-07-15 13:15:00|7643.1|7642.1|7640.1|7639.1|7644.1|7643.1|7639.8|7638.8|2331
1721049600000|2024-07-15 13:20:00|7639.8|7638.8|7642.3|7641.3|7646.3|7645.3|7639.3|7638.3|430
1721049900000|2024-07-15 13:25:00|7642.1|7641.1|7647.1|7646.1|7648.1|7647.1|7638.6|7637.6|1360
1721050200000|2024-07-15 13:30:00|7646.8|7645.8|7636.8|7635.8|7649.6|7648.6|7635.6|7634.6|402
1721050500000|2024-07-15 13:35:00|7637.1|7636.1|7639.1|7638.1|7642.3|7641.3|7631.6|7630.6|837
1721050800000|2024-07-15 13:40:00|7639.3|7638.3|7627.8|7626.8|7639.6|7638.6|7626.3|7625.3|1815
1721051100000|2024-07-15 13:45:00|7628.3|7627.3|7636.6|7635.6|7637.6|7636.6|7627.8|7626.8|458
1721051400000|2024-07-15 13:50:00|7636.8|7635.8|7643.1|7642.1|7645.6|7644.6|7632.3|7631.3|350
1721051700000|2024-07-15 13:55:00|7642.8|7641.8|7641.3|7640.3|7645.1|7644.1|7639.1|7638.1|545
1721052000000|2024-07-15 14:00:00|7641.1|7640.1|7642.3|7641.3|7644.3|7643.3|7639.1|7638.1|405
1721052300000|2024-07-15 14:05:00|7642.6|7641.6|7643.3|7642.3|7645.6|7644.6|7639.3|7638.3|237
1721052600000|2024-07-15 14:10:00|7642.9|7641.9|7631.9|7630.9|7643.4|7642.4|7631.7|7630.7|298
1721052900000|2024-07-15 14:15:00|7632.9|7631.9|7634.7|7633.7|7639.4|7638.4|7632.7|7631.7|221
1721053200000|2024-07-15 14:20:00|7634.4|7633.4|7631.9|7630.9|7638.2|7637.2|7631.4|7630.4|184
1721053500000|2024-07-15 14:25:00|7632.2|7631.2|7629.7|7628.7|7632.2|7631.2|7625.9|7624.9|1819
1721053800000|2024-07-15 14:30:00|7629.4|7628.4|7633.7|7632.7|7635.2|7634.2|7625.9|7624.9|362
1721054100000|2024-07-15 14:35:00|7633.4|7632.4|7626.9|7625.9|7635.2|7634.2|7626.4|7625.4|226
1721054400000|2024-07-15 14:40:00|7627.2|7626.2|7624.4|7623.4|7627.7|7626.7|7622.9|7621.9|303
1721054700000|2024-07-15 14:45:00|7624.2|7623.2|7622.2|7621.2|7624.2|7623.2|7618.7|7617.7|652
1721055000000|2024-07-15 14:50:00|7622.4|7621.4|7621.7|7620.7|7626.2|7625.2|7619.7|7618.7|509
1721055300000|2024-07-15 14:55:00|7621.9|7620.9|7625.2|7624.2|7627.9|7626.9|7619.7|7618.7|412
1721055600000|2024-07-15 15:00:00|7625.4|7624.4|7633.4|7632.4|7634.7|7633.7|7625.2|7624.2|543
1721055900000|2024-07-15 15:05:00|7633.7|7632.7|7636.4|7635.4|7637.4|7636.4|7633.7|7632.7|394
1721056200000|2024-07-15 15:10:00|7636.2|7635.2|7635.9|7634.9|7638.2|7637.2|7633.9|7632.9|1039
1721056500000|2024-07-15 15:15:00|7636.2|7635.2|7633.9|7632.9|7636.2|7635.2|7632.7|7631.7|401
1721056800000|2024-07-15 15:20:00|7634.2|7633.2|7638.9|7637.9|7640.2|7639.2|7633.7|7632.7|1055
1721057100000|2024-07-15 15:25:00|7638.7|7637.7|7628.7|7627.7|7638.7|7637.7|7628.7|7627.7|2870
1721057400000|2024-07-15 15:30:00|7629.2|7627.2|7628.9|7626.9|7633.2|7631.2|7628.7|7626.7|3858
1721057700000|2024-07-15 15:35:00|7628.7|7626.7|7641.7|7639.7|7641.7|7639.7|7628.4|7626.4|1945
1721058000000|2024-07-15 15:40:00|7642.4|7640.4|7640.7|7638.7|7643.7|7641.7|7638.7|7636.7|633
1721058300000|2024-07-15 15:45:00|7640.9|7638.9|7638.9|7636.9|7641.7|7639.7|7637.7|7635.7|1237
1721058600000|2024-07-15 15:50:00|7639.2|7637.2|7639.2|7637.2|7641.9|7639.9|7637.4|7635.4|144
1721058900000|2024-07-15 15:55:00|7639.4|7637.4|7640.7|7638.7|7642.7|7640.7|7639.4|7637.4|185
1721059200000|2024-07-15 16:00:00|7640.2|7638.2|7634.7|7632.7|7640.7|7638.7|7632.9|7630.9|1095
1721059500000|2024-07-15 16:05:00|7634.4|7632.4|7639.2|7637.2|7639.2|7637.2|7633.7|7631.7|351
1721059800000|2024-07-15 16:10:00|7639.4|7637.4|7632.9|7630.9|7639.4|7637.4|7632.4|7630.4|314
1721060100000|2024-07-15 16:15:00|7633.2|7631.2|7632.9|7630.9|7634.9|7632.9|7631.2|7629.2|226
1721060400000|2024-07-15 16:20:00|7633.2|7631.2|7636.4|7634.4|7636.9|7634.9|7631.4|7629.4|103
1721060700000|2024-07-15 16:25:00|7636.7|7634.7|7635.9|7633.9|7636.9|7634.9|7633.2|7631.2|34
1721061000000|2024-07-15 16:30:00|7635.7|7633.7|7633.4|7631.4|7637.9|7635.9|7632.4|7630.4|284
1721061300000|2024-07-15 16:35:00|7633.7|7631.7|7632.4|7630.4|7634.2|7632.2|7630.2|7628.2|120
1721061600000|2024-07-15 16:40:00|7632.2|7630.2|7629.7|7627.7|7638.9|7636.9|7628.7|7626.7|214
1721061900000|2024-07-15 16:45:00|7629.9|7627.9|7626.4|7624.4|7630.4|7628.4|7621.9|7619.9|224
1721062200000|2024-07-15 16:50:00|7626.2|7624.2|7626.4|7624.4|7627.9|7625.9|7625.2|7623.2|66
1721062500000|2024-07-15 16:55:00|7626.7|7624.7|7626.4|7624.4|7628.9|7626.9|7624.7|7622.7|70
1721062800000|2024-07-15 17:00:00|7626.7|7624.7|7619.9|7617.9|7626.7|7624.7|7616.2|7614.2|250
1721063100000|2024-07-15 17:05:00|7619.7|7617.7|7624.4|7622.4|7625.9|7623.9|7619.4|7617.4|82
1721063400000|2024-07-15 17:10:00|7624.2|7622.2|7619.9|7617.9|7624.4|7622.4|7617.9|7615.9|47
1721063700000|2024-07-15 17:15:00|7619.7|7617.7|7622.2|7620.2|7624.7|7622.7|7618.9|7616.9|127
1721064000000|2024-07-15 17:20:00|7621.9|7619.9|7625.9|7623.9|7626.7|7624.7|7619.9|7617.9|29
1721064300000|2024-07-15 17:25:00|7625.7|7623.7|7619.2|7617.2|7625.9|7623.9|7617.4|7615.4|64
1721064600000|2024-07-15 17:30:00|7618.9|7616.9|7611.9|7609.9|7619.2|7617.2|7611.4|7609.4|106
1721064900000|2024-07-15 17:35:00|7611.7|7609.7|7613.4|7611.4|7615.4|7613.4|7611.7|7609.7|27
1721065200000|2024-07-15 17:40:00|7613.2|7611.2|7613.4|7611.4|7615.9|7613.9|7612.9|7610.9|37
1721065500000|2024-07-15 17:45:00|7613.7|7611.7|7614.9|7612.9|7615.9|7613.9|7612.9|7610.9|49
1721065800000|2024-07-15 17:50:00|7615.2|7613.2|7618.4|7616.4|7618.9|7616.9|7615.2|7613.2|62
1721066100000|2024-07-15 17:55:00|7618.7|7616.7|7616.2|7614.2|7618.9|7616.9|7615.7|7613.7|50
1721066400000|2024-07-15 18:00:00|7616.9|7614.9|7618.9|7616.9|7618.9|7616.9|7613.9|7611.9|32
1721066700000|2024-07-15 18:05:00|7619.2|7617.2|7619.9|7617.9|7620.4|7618.4|7616.4|7614.4|47
1721067000000|2024-07-15 18:10:00|7620.2|7618.2|7618.9|7616.9|7621.7|7619.7|7616.7|7614.7|34
1721067300000|2024-07-15 18:15:00|7619.2|7617.2|7620.4|7618.4|7620.9|7618.9|7618.4|7616.4|17
1721067600000|2024-07-15 18:20:00|7620.7|7618.7|7625.4|7623.4|7626.7|7624.7|7620.2|7618.2|44
1721067900000|2024-07-15 18:25:00|7625.2|7623.2|7627.4|7625.4|7628.4|7626.4|7623.9|7621.9|18
1721068200000|2024-07-15 18:30:00|7627.7|7625.7|7631.2|7629.2|7632.4|7630.4|7625.9|7623.9|49
1721068500000|2024-07-15 18:35:00|7630.9|7628.9|7628.9|7626.9|7632.4|7630.4|7626.9|7624.9|24
1721068800000|2024-07-15 18:40:00|7629.2|7627.2|7630.4|7628.4|7630.7|7628.7|7628.2|7626.2|29
1721069100000|2024-07-15 18:45:00|7630.7|7628.7|7630.4|7628.4|7631.4|7629.4|7629.9|7627.9|37
1721069400000|2024-07-15 18:50:00|7630.2|7628.2|7630.4|7628.4|7631.4|7629.4|7627.9|7625.9|47
1721069700000|2024-07-15 18:55:00|7630.2|7628.2|7632.9|7630.9|7633.2|7631.2|7630.2|7628.2|26
1721070000000|2024-07-15 19:00:00|7632.7|7630.7|7632.4|7630.4|7633.9|7631.9|7631.9|7629.9|29
1721070300000|2024-07-15 19:05:00|7632.2|7630.2|7633.9|7631.9|7634.9|7632.9|7630.4|7628.4|48
1721070600000|2024-07-15 19:10:00|7633.7|7631.7|7635.4|7633.4|7635.7|7633.7|7633.4|7631.4|13
1721070900000|2024-07-15 19:15:00|7635.7|7633.7|7637.2|7635.2|7637.9|7635.9|7634.4|7632.4|20
1721071200000|2024-07-15 19:20:00|7636.9|7634.9|7635.9|7633.9|7637.4|7635.4|7634.9|7632.9|42
1721071500000|2024-07-15 19:25:00|7635.7|7633.7|7632.2|7630.2|7635.7|7633.7|7631.9|7629.9|30
1721071800000|2024-07-15 19:30:00|7632.4|7630.4|7633.2|7631.2|7633.7|7631.7|7631.4|7629.4|39
1721072100000|2024-07-15 19:35:00|7632.9|7630.9|7628.4|7626.4|7632.9|7630.9|7626.9|7624.9|26
1721072400000|2024-07-15 19:40:00|7628.7|7626.7|7624.9|7622.9|7629.4|7627.4|7624.2|7622.2|26
1721072700000|2024-07-15 19:45:00|7624.7|7622.7|7619.7|7617.7|7625.2|7623.2|7618.7|7616.7|116
1721073000000|2024-07-15 19:50:00|7619.9|7617.9|7619.9|7617.9|7620.9|7618.9|7614.4|7612.4|157
1721073300000|2024-07-15 19:55:00|7620.2|7618.2|7622.7|7620.7|7623.9|7621.9|7617.7|7615.7|294
1721073600000|2024-07-15 20:00:00|7623.9|7619.9|7622.6|7618.6|7627.6|7623.6|7621.5|7617.5|7548
1721073900000|2024-07-15 20:05:00|7622.1|7618.1|7622.1|7618.1|7623.2|7619.2|7620|7616|0
1721074200000|2024-07-15 20:10:00|7621.9|7617.9|7624.3|7620.3|7624.6|7620.6|7621.5|7617.5|0
1721074500000|2024-07-15 20:15:00|7623.9|7619.9|7624.7|7620.7|7624.9|7620.9|7623.6|7619.6|0
1721074800000|2024-07-15 20:20:00|7624.4|7620.4|7624.6|7620.6|7624.9|7620.9|7623.5|7619.5|0
1721075100000|2024-07-15 20:25:00|7624.9|7620.9|7626.3|7622.3|7626.6|7622.6|7624.6|7620.6|0
1721075400000|2024-07-15 20:30:00|7626.6|7622.6|7629|7625|7629.7|7625.7|7626|7622|0
1721075700000|2024-07-15 20:35:00|7628.9|7624.9|7627.8|7623.8|7629|7625|7627.4|7623.4|0
1721076000000|2024-07-15 20:40:00|7628|7624|7627.2|7623.2|7628|7624|7626.6|7622.6|0
1721076300000|2024-07-15 20:45:00|7626.9|7622.9|7626.9|7622.9|7627.2|7623.2|7626|7622|0
1721076600000|2024-07-15 20:50:00|7626.6|7622.6|7627.7|7623.7|7627.7|7623.7|7626.6|7622.6|0
1721076900000|2024-07-15 20:55:00|7627.4|7623.4|7627.8|7623.8|7629.2|7625.2|7627.4|7623.4|0
1721077200000|2024-07-15 21:00:00|7628|7624|7628.8|7624.8|7628.8|7624.8|7628|7624|0
1721077500000|2024-07-15 21:05:00|7628.6|7624.6|7629.1|7625.1|7629.1|7625.1|7628.6|7624.6|0
1721077800000|2024-07-15 21:10:00|7628.8|7624.8|7628.8|7624.8|7629.1|7625.1|7628.6|7624.6|0
1721078100000|2024-07-15 21:15:00|7628.5|7624.5|7628.5|7624.5|7628.7|7624.7|7628.4|7624.4|0
1721078400000|2024-07-15 21:20:00|7628.8|7624.8|7629.1|7625.1|7629.4|7625.4|7628.8|7624.8|0
1721078700000|2024-07-15 21:25:00|7629.3|7625.3|7629|7625|7629.5|7625.5|7629|7625|0
1721079000000|2024-07-15 21:30:00|7629.3|7625.3|7629.5|7625.5|7629.5|7625.5|7629.2|7625.2|0
1721079300000|2024-07-15 21:35:00|7629.6|7625.6|7629.8|7625.8|7629.8|7625.8|7629.6|7625.6|0
1721079600000|2024-07-15 21:40:00|7629.6|7625.6|7629.8|7625.8|7629.9|7625.9|7629.6|7625.6|0
1721079900000|2024-07-15 21:45:00|7630|7626|7629.8|7625.8|7630|7626|7629.5|7625.5|0
1721080200000|2024-07-15 21:50:00|7629.5|7625.5|7629.5|7625.5|7629.7|7625.7|7629.1|7625.1|0
1721080500000|2024-07-15 21:55:00|7629.2|7625.2|7629.8|7625.8|7629.8|7625.8|7628.8|7624.8|0
1721080800000|2024-07-15 22:00:00|7630.1|7626.1|7632.6|7628.6|7633.3|7629.3|7629.7|7625.7|0
1721081100000|2024-07-15 22:05:00|7632.7|7628.7|7635.6|7631.6|7636.2|7632.2|7632.6|7628.6|0
1721081400000|2024-07-15 22:10:00|7635.9|7631.9|7635.6|7631.6|7636.4|7632.4|7635.3|7631.3|0
1721081700000|2024-07-15 22:15:00|7635.8|7631.8|7637|7633|7637|7633|7635.6|7631.6|0
1721082000000|2024-07-15 22:20:00|7636.8|7632.8|7638.4|7634.4|7638.4|7634.4|7636.7|7632.7|0
1721082300000|2024-07-15 22:25:00|7638.2|7634.2|7638.4|7634.4|7638.7|7634.7|7637.6|7633.6|0
1721082600000|2024-07-15 22:30:00|7638.3|7634.3|7635|7631|7638.3|7634.3|7633.3|7629.3|0
1721082900000|2024-07-15 22:35:00|7635.1|7631.1|7633.6|7629.6|7635.6|7631.6|7633.6|7629.6|0
1721083200000|2024-07-15 22:40:00|7633.4|7629.4|7632.4|7628.4|7633.9|7629.9|7631.8|7627.8|0
1721083500000|2024-07-15 22:45:00|7632.5|7628.5|7633|7629|7633.4|7629.4|7632.4|7628.4|0
1721083800000|2024-07-15 22:50:00|7632.8|7628.8|7633|7629|7633|7629|7632.4|7628.4|0
1721084100000|2024-07-15 22:55:00|7632.7|7628.7|7632.7|7628.7|7632.7|7628.7|7632.1|7628.1|0
1721084400000|2024-07-15 23:00:00|7632.8|7628.8|7632.4|7628.4|7633|7629|7632.2|7628.2|0
1721084700000|2024-07-15 23:05:00|7632.5|7628.5|7633.4|7629.4|7633.8|7629.8|7632.4|7628.4|0
1721085000000|2024-07-15 23:10:00|7633.7|7629.7|7634|7630|7634|7630|7633.4|7629.4|0
1721085300000|2024-07-15 23:15:00|7633.9|7629.9|7633.7|7629.7|7634.2|7630.2|7633.4|7629.4|0
1721085600000|2024-07-15 23:20:00|7633.6|7629.6|7633.4|7629.4|7633.7|7629.7|7632.8|7628.8|0
1721085900000|2024-07-15 23:25:00|7633.6|7629.6|7633.7|7629.7|7633.7|7629.7|7633.4|7629.4|0
1721086200000|2024-07-15 23:30:00|7633.9|7629.9|7634|7630|7634.4|7630.4|7633.4|7629.4|0
1721086500000|2024-07-15 23:35:00|7634.1|7630.1|7634.4|7630.4|7634.4|7630.4|7634|7630|0
1721086800000|2024-07-15 23:40:00|7634.3|7630.3|7634.7|7630.7|7634.7|7630.7|7634|7630|0
1721087100000|2024-07-15 23:45:00|7634.5|7630.5|7634|7630|7634.7|7630.7|7633.7|7629.7|0
1721087400000|2024-07-15 23:50:00|7633.4|7629.4|7632.7|7628.7|7633.5|7629.5|7632.7|7628.7|0
1721087700000|2024-07-15 23:55:00|7632.9|7628.9|7632.4|7628.4|7633.5|7629.5|7632.4|7628.4|0
1721088000000|2024-07-16 00:00:00|7632.7|7628.7|7631.3|7627.3|7633|7629|7631.3|7627.3|0
1721088300000|2024-07-16 00:05:00|7631.5|7627.5|7631.3|7627.3|7631.9|7627.9|7631|7627|0
1721088600000|2024-07-16 00:10:00|7631.5|7627.5|7632.7|7628.7|7633|7629|7631.5|7627.5|0
1721088900000|2024-07-16 00:15:00|7632.5|7628.5|7634|7631|7634.5|7631|7629.5|7626.5|0
1721089200000|2024-07-16 00:20:00|7633.9|7630.9|7634.9|7631.9|7636.4|7633.4|7631.9|7628.9|0
1721089500000|2024-07-16 00:25:00|7636.4|7633.4|7633.4|7630.4|7636.4|7633.4|7633.4|7630.4|0
1721089800000|2024-07-16 00:30:00|7633.5|7630.5|7634.9|7631.9|7636.4|7633.4|7633.5|7630.5|0
1721090100000|2024-07-16 00:35:00|7633.4|7630.4|7628.9|7625.9|7633.4|7630.4|7628.9|7625.9|0
1721090400000|2024-07-16 00:40:00|7630.4|7627.4|7631.9|7628.9|7633.4|7630.4|7628.9|7625.9|0
1721090700000|2024-07-16 00:45:00|7631.8|7628.8|7634.9|7631.9|7636.3|7633.3|7631.8|7628.8|0
1721091000000|2024-07-16 00:50:00|7636.3|7633.3|7634.8|7631.8|7636.4|7633.4|7634.8|7631.8|0
1721091300000|2024-07-16 00:55:00|7634.9|7631.9|7634.8|7631.8|7636.3|7633.3|7634.8|7631.8|0
1721091600000|2024-07-16 01:00:00|7634.9|7631.9|7636.3|7633.3|7636.4|7633.4|7634.9|7631.9|0
1721091900000|2024-07-16 01:05:00|7634.9|7631.9|7636.4|7633.4|7637.9|7634.9|7634.8|7631.8|0
1721092200000|2024-07-16 01:10:00|7634.9|7631.9|7634.9|7631.9|7636.4|7633.4|7634.9|7631.9|0
1721092500000|2024-07-16 01:15:00|7634.8|7631.8|7634.8|7631.8|7634.9|7631.9|7631.8|7628.8|0
1721092800000|2024-07-16 01:20:00|7633.3|7630.3|7636.3|7633.3|7636.3|7633.3|7633.3|7630.3|0
1721093100000|2024-07-16 01:25:00|7634.9|7631.9|7634.8|7631.8|7634.9|7631.9|7634.8|7631.8|0
1721093400000|2024-07-16 01:30:00|7634.9|7631.9|7636.3|7633.3|7636.4|7633.4|7634.8|7631.8|0
1721093700000|2024-07-16 01:35:00|7636.4|7633.4|7634.9|7631.9|7636.4|7633.4|7634.9|7631.9|0
1721094000000|2024-07-16 01:40:00|7634.8|7631.8|7634.9|7631.9|7634.9|7631.9|7633.4|7630.4|0
1721094300000|2024-07-16 01:45:00|7634.8|7631.8|7634.9|7631.9|7634.9|7631.9|7633.4|7630.4|0
1721094600000|2024-07-16 01:50:00|7634.8|7631.8|7634.9|7631.9|7634.9|7631.9|7634.8|7631.8|0
1721094900000|2024-07-16 01:55:00|7634.8|7631.8|7636.3|7633.3|7636.3|7633.3|7633.4|7630.4|0
1721095200000|2024-07-16 02:00:00|7636.4|7633.4|7638|7635|7638|7635|7636.4|7633.4|0
1721096100000|2024-07-16 02:15:00|7636.5|7633.5|7636.5|7633.5|7636.5|7633.5|7636.5|7633.5|0
1721096700000|2024-07-16 02:25:00|7638|7635|7638|7635|7639.5|7636.5|7638|7635|0
1721097000000|2024-07-16 02:30:00|7638.8|7635.8|7636.5|7633.5|7638.8|7635.8|7636.5|7633.5|0
1721097300000|2024-07-16 02:35:00|7638|7635|7638|7635|7638.1|7635.1|7636.6|7633.6|0
1721097600000|2024-07-16 02:40:00|7636.6|7633.6|7638|7635|7638|7635|7635.1|7632.1|0
1721097900000|2024-07-16 02:45:00|7638.1|7635.1|7639.5|7636.5|7639.5|7636.5|7638|7635|0
1721098200000|2024-07-16 02:50:00|7638.1|7635.1|7638.2|7635.2|7639.7|7636.7|7638.1|7635.1|0
1721098500000|2024-07-16 02:55:00|7639.7|7636.7|7639.8|7636.8|7639.8|7636.8|7638.2|7635.2|0
1721098800000|2024-07-16 03:00:00|7639.7|7636.7|7638.2|7635.2|7639.8|7636.8|7636.8|7633.8|0
1721099100000|2024-07-16 03:05:00|7636.7|7633.7|7636.6|7633.6|7638.1|7635.1|7636.6|7633.6|0
1721099400000|2024-07-16 03:10:00|7637.3|7634.3|7638.1|7635.1|7638.1|7635.1|7636.5|7633.5|0
1721100000000|2024-07-16 03:20:00|7639.6|7636.6|7639.6|7636.6|7639.6|7636.6|7639.6|7636.6|0
1721100300000|2024-07-16 03:25:00|7638.1|7635.1|7639.6|7636.6|7639.6|7636.6|7638.1|7635.1|0
1721100600000|2024-07-16 03:30:00|7638.9|7635.9|7638.1|7635.1|7639.6|7636.6|7636.6|7633.6|0
1721100900000|2024-07-16 03:35:00|7636.6|7633.6|7636.6|7633.6|7638.1|7635.1|7636.6|7633.6|0
1721101200000|2024-07-16 03:40:00|7637.4|7634.4|7638.1|7635.1|7638.1|7635.1|7636.6|7633.6|0
1721101800000|2024-07-16 03:50:00|7639.6|7636.6|7638.1|7635.1|7639.6|7636.6|7638.1|7635.1|0
1721102100000|2024-07-16 03:55:00|7636.6|7633.6|7636.6|7633.6|7636.6|7633.6|7636.6|7633.6|0
1721102700000|2024-07-16 04:05:00|7636.5|7633.5|7636.5|7633.5|7636.5|7633.5|7636.5|7633.5|0
1721103000000|2024-07-16 04:10:00|7636.6|7633.6|7636.6|7633.6|7636.6|7633.6|7636.5|7633.5|0
1721103300000|2024-07-16 04:15:00|7636.5|7633.5|7636.5|7633.5|7636.5|7633.5|7636.5|7633.5|0
1721103600000|2024-07-16 04:20:00|7635|7632|7635|7632|7635|7632|7635|7632|0
1721103900000|2024-07-16 04:25:00|7633.5|7630.5|7633.5|7630.5|7633.5|7630.5|7633.5|7630.5|0
1721104200000|2024-07-16 04:30:00|7632|7629|7630.5|7627.5|7632|7629|7630.5|7627.5|0
1721104500000|2024-07-16 04:35:00|7629|7626|7629|7626|7629|7626|7627.5|7624.5|0
1721104800000|2024-07-16 04:40:00|7630.4|7627.4|7629|7626|7630.4|7627.4|7629|7626|0
1721105100000|2024-07-16 04:45:00|7628.9|7625.9|7630.5|7627.5|7630.5|7627.5|7628.9|7625.9|0
1721105400000|2024-07-16 04:50:00|7632|7629|7630.5|7627.5|7632|7629|7630.4|7627.4|0
1721105700000|2024-07-16 04:55:00|7630.4|7627.4|7630.3|7627.3|7630.4|7627.4|7630.3|7627.3|0
1721106300000|2024-07-16 05:05:00|7628.9|7625.9|7628.9|7625.9|7630.4|7627.4|7628.9|7625.9|0
1721106600000|2024-07-16 05:10:00|7629.6|7626.6|7628.9|7625.9|7630.4|7627.4|7628.9|7625.9|0
1721106900000|2024-07-16 05:15:00|7630.4|7627.4|7630.4|7627.4|7630.4|7627.4|7628.9|7625.9|0
1721107500000|2024-07-16 05:25:00|7630.5|7627.5|7630.5|7627.5|7630.5|7627.5|7630.5|7627.5|0
1721107800000|2024-07-16 05:30:00|7632|7629|7635|7632|7636.5|7633.5|7632|7629|0
1721108100000|2024-07-16 05:35:00|7633.5|7630.5|7631.2|7628.2|7635|7632|7627.5|7624.5|0
1721108400000|2024-07-16 05:40:00|7631.9|7628.9|7634.9|7631.9|7634.9|7631.9|7631.2|7628.2|0
1721108700000|2024-07-16 05:45:00|7634.8|7631.8|7639.4|7636.4|7639.4|7636.4|7634.8|7631.8|0
1721109000000|2024-07-16 05:50:00|7637.9|7634.9|7631.9|7628.9|7639.4|7636.4|7631.9|7628.9|0
1721109300000|2024-07-16 05:55:00|7630.4|7627.4|7626.1|7623.1|7630.4|7627.4|7623.1|7620.1|0
1721109600000|2024-07-16 06:00:00|7624.6|7621.6|7607.7|7605.7|7624.6|7621.6|7603.2|7601.2|344
1721109900000|2024-07-16 06:05:00|7607.2|7605.2|7605.9|7603.9|7607.7|7605.7|7600.9|7598.9|193
1721110200000|2024-07-16 06:10:00|7605.7|7603.7|7604.7|7602.7|7611.2|7609.2|7604.2|7602.2|114
1721110500000|2024-07-16 06:15:00|7604.4|7602.4|7606.7|7604.7|7606.7|7604.7|7602.4|7600.4|55
1721110800000|2024-07-16 06:20:00|7606.4|7604.4|7605.9|7603.9|7606.4|7604.4|7602.4|7600.4|806
1721111100000|2024-07-16 06:25:00|7605.2|7603.2|7604.9|7602.9|7605.2|7603.2|7599.4|7597.4|146
1721111400000|2024-07-16 06:30:00|7605.2|7603.2|7600.2|7598.2|7606.2|7604.2|7598.4|7596.4|140
1721111700000|2024-07-16 06:35:00|7600.4|7598.4|7604.4|7602.4|7604.7|7602.7|7598.4|7596.4|75
1721112000000|2024-07-16 06:40:00|7604.2|7602.2|7598.7|7596.7|7604.2|7602.2|7598.2|7596.2|360
1721112300000|2024-07-16 06:45:00|7598.4|7596.4|7595.9|7593.9|7598.9|7596.9|7593.4|7591.4|161
1721112600000|2024-07-16 06:50:00|7595.7|7593.7|7595.7|7593.7|7601.7|7599.7|7592.4|7590.4|120
1721112900000|2024-07-16 06:55:00|7595.9|7593.9|7596.4|7594.4|7596.4|7594.4|7591.4|7589.4|237
1721113200000|2024-07-16 07:00:00|7595.9|7594.9|7572.4|7571.4|7595.9|7594.9|7567.9|7566.9|2589
1721113500000|2024-07-16 07:05:00|7570.2|7569.2|7560.2|7559.2|7573.7|7572.7|7559.2|7558.2|1009
1721113800000|2024-07-16 07:10:00|7560.4|7559.4|7567.4|7566.4|7568.7|7567.7|7557.9|7556.9|1326
1721114100000|2024-07-16 07:15:00|7567.2|7566.2|7585.9|7584.9|7585.9|7584.9|7565.9|7564.9|1035
1721114400000|2024-07-16 07:20:00|7586.2|7585.2|7594.2|7593.2|7594.2|7593.2|7583.4|7582.4|2078
1721114700000|2024-07-16 07:25:00|7594.4|7593.4|7600.2|7599.2|7604.4|7603.4|7594.2|7593.2|778
1721115000000|2024-07-16 07:30:00|7600.9|7599.9|7588.9|7587.9|7604.7|7603.7|7587.2|7586.2|660
1721115300000|2024-07-16 07:35:00|7589.2|7588.2|7587.4|7586.4|7592.4|7591.4|7582.7|7581.7|494
1721115600000|2024-07-16 07:40:00|7588|7587|7589.3|7588.3|7594.5|7593.5|7585.3|7584.3|971
1721115900000|2024-07-16 07:45:00|7589.5|7588.5|7585.3|7584.3|7590.5|7589.5|7581.8|7580.8|443
1721116200000|2024-07-16 07:50:00|7584.5|7583.5|7582|7581|7587|7586|7579.5|7578.5|399
1721116500000|2024-07-16 07:55:00|7582.5|7581.5|7571.3|7570.3|7583.5|7582.5|7569.8|7568.8|459
1721116800000|2024-07-16 08:00:00|7571.5|7570.5|7570.5|7569.5|7576.3|7575.3|7566|7565|720
1721117100000|2024-07-16 08:05:00|7570.3|7569.3|7570.3|7569.3|7574.8|7573.8|7569|7568|435
1721117400000|2024-07-16 08:10:00|7570|7569|7571|7570|7575.5|7574.5|7570|7569|315
1721117700000|2024-07-16 08:15:00|7571.3|7570.3|7571.3|7570.3|7574.5|7573.5|7569.5|7568.5|226
1721118000000|2024-07-16 08:20:00|7571|7570|7586.5|7585.5|7588.3|7587.3|7571|7570|391
1721118300000|2024-07-16 08:25:00|7586.3|7585.3|7580|7579|7586.3|7585.3|7579.3|7578.3|309
1721118600000|2024-07-16 08:30:00|7580.3|7579.3|7580|7579|7583.8|7582.8|7577.5|7576.5|477
1721118900000|2024-07-16 08:35:00|7579.8|7578.8|7584|7583|7586.5|7585.5|7578|7577|239
1721119200000|2024-07-16 08:40:00|7584.3|7583.3|7593|7592|7593.3|7592.3|7584|7583|1464
1721119500000|2024-07-16 08:45:00|7592.8|7591.8|7587.8|7586.8|7592.8|7591.8|7583.3|7582.3|290
1721119800000|2024-07-16 08:50:00|7588|7587|7594.3|7593.3|7595.5|7594.5|7587.8|7586.8|290
1721120100000|2024-07-16 08:55:00|7594.5|7593.5|7595.3|7594.3|7600.8|7599.8|7594.5|7593.5|364
1721120400000|2024-07-16 09:00:00|7595.5|7594.5|7587.8|7586.8|7598|7597|7586.5|7585.5|1623
1721120700000|2024-07-16 09:05:00|7587.5|7586.5|7579.5|7578.5|7587.5|7586.5|7579|7578|897
1721121000000|2024-07-16 09:10:00|7579.8|7578.8|7593|7592|7593|7592|7578|7577|299
1721121300000|2024-07-16 09:15:00|7593.3|7592.3|7592.5|7591.5|7598.5|7597.5|7591.8|7590.8|2125
1721121600000|2024-07-16 09:20:00|7592.8|7591.8|7592.5|7591.5|7597|7596|7590.3|7589.3|193
1721121900000|2024-07-16 09:25:00|7592.8|7591.8|7583.8|7582.8|7593.5|7592.5|7583.8|7582.8|216
1721122200000|2024-07-16 09:30:00|7583.5|7582.5|7585|7584|7585|7584|7580.5|7579.5|341
1721122500000|2024-07-16 09:35:00|7584.8|7583.8|7580.5|7579.5|7586.5|7585.5|7579.5|7578.5|300
1721122800000|2024-07-16 09:40:00|7580.8|7579.8|7580|7579|7583.5|7582.5|7578.3|7577.3|247
1721123100000|2024-07-16 09:45:00|7580.3|7579.3|7576.5|7575.5|7582|7581|7576.5|7575.5|449
1721123400000|2024-07-16 09:50:00|7576.3|7575.3|7573.5|7572.5|7578.5|7577.5|7573|7572|322
1721123700000|2024-07-16 09:55:00|7574|7573|7575.5|7574.5|7576|7575|7571|7570|1282
1721124000000|2024-07-16 10:00:00|7576|7575|7579|7578|7582.5|7581.5|7576|7575|251
1721124300000|2024-07-16 10:05:00|7578.8|7577.8|7581.5|7580.5|7582.5|7581.5|7578.5|7577.5|2182
1721124600000|2024-07-16 10:10:00|7581.3|7580.3|7580.5|7579.5|7581.5|7580.5|7575.3|7574.3|274
1721124900000|2024-07-16 10:15:00|7580.3|7579.3|7578.8|7577.8|7580.5|7579.5|7576.3|7575.3|218
1721125200000|2024-07-16 10:20:00|7578.5|7577.5|7581|7580|7583.8|7582.8|7578.5|7577.5|803
1721125500000|2024-07-16 10:25:00|7581.3|7580.3|7583.3|7582.3|7583.8|7582.8|7580|7579|197
1721125800000|2024-07-16 10:30:00|7583|7582|7576.5|7575.5|7583|7582|7576.5|7575.5|256
1721126100000|2024-07-16 10:35:00|7576.3|7575.3|7573|7572|7577.5|7576.5|7571.5|7570.5|279
1721126400000|2024-07-16 10:40:00|7573.3|7572.3|7575.5|7574.5|7578.8|7577.8|7573.3|7572.3|198
1721126700000|2024-07-16 10:45:00|7575.8|7574.8|7572.3|7571.3|7575.8|7574.8|7571|7570|480
1721127000000|2024-07-16 10:50:00|7572|7571|7573.5|7572.5|7573.8|7572.8|7571|7570|2422
1721127300000|2024-07-16 10:55:00|7573.8|7572.8|7571.5|7570.5|7574|7573|7567.5|7566.5|266
1721127600000|2024-07-16 11:00:00|7571.8|7570.8|7574.3|7573.3|7574.8|7573.8|7567|7566|317
1721127900000|2024-07-16 11:05:00|7574|7573|7573.5|7572.5|7577.8|7576.8|7572.3|7571.3|235
1721128200000|2024-07-16 11:10:00|7573.8|7572.8|7571|7570|7575|7574|7568.8|7567.8|214
1721128500000|2024-07-16 11:15:00|7570.8|7569.8|7571.8|7570.8|7576|7575|7570.8|7569.8|161
1721128800000|2024-07-16 11:20:00|7571.3|7570.3|7567.5|7566.5|7573.3|7572.3|7567.5|7566.5|200
1721129100000|2024-07-16 11:25:00|7567.8|7566.8|7570.5|7569.5|7570.5|7569.5|7567.5|7566.5|174
1721129400000|2024-07-16 11:30:00|7570.3|7569.3|7568|7567|7570.8|7569.8|7566.8|7565.8|314
1721129700000|2024-07-16 11:35:00|7568.3|7567.3|7568|7567|7572.3|7571.3|7567.8|7566.8|345
1721130000000|2024-07-16 11:40:00|7568.3|7567.3|7575.3|7574.3|7576.6|7575.6|7568.1|7567.1|1227
1721130300000|2024-07-16 11:45:00|7575.1|7574.1|7572.6|7571.6|7576.1|7575.1|7570.8|7569.8|257
1721130600000|2024-07-16 11:50:00|7572.3|7571.3|7571.8|7570.8|7572.8|7571.8|7569.1|7568.1|143
1721130900000|2024-07-16 11:55:00|7571.6|7570.6|7570.1|7569.1|7571.8|7570.8|7566.6|7565.6|2348
1721131200000|2024-07-16 12:00:00|7569.8|7568.8|7574.8|7573.8|7575.1|7574.1|7567.6|7566.6|277
1721131500000|2024-07-16 12:05:00|7575.1|7574.1|7574.8|7573.8|7576.6|7575.6|7572.1|7571.1|174
1721131800000|2024-07-16 12:10:00|7574.6|7573.6|7572.1|7571.1|7575.6|7574.6|7570.6|7569.6|12675
1721132100000|2024-07-16 12:15:00|7572.3|7571.3|7576.8|7575.8|7576.8|7575.8|7571.3|7570.3|1844
1721132400000|2024-07-16 12:20:00|7576.6|7575.6|7573.1|7572.1|7580.6|7579.6|7572.8|7571.8|269
1721132700000|2024-07-16 12:25:00|7573.3|7572.3|7574.6|7573.6|7574.6|7573.6|7570.8|7569.8|178
1721133000000|2024-07-16 12:30:00|7574.3|7573.3|7579.6|7578.6|7586.3|7585.3|7569.1|7568.1|480
1721133300000|2024-07-16 12:35:00|7579.8|7578.8|7576.1|7575.1|7587.1|7586.1|7575.6|7574.6|618
1721133600000|2024-07-16 12:40:00|7575.8|7574.8|7583.8|7582.8|7583.8|7582.8|7573.3|7572.3|236
1721133900000|2024-07-16 12:45:00|7583.6|7582.6|7570.8|7569.8|7583.6|7582.6|7570.8|7569.8|1123
1721134200000|2024-07-16 12:50:00|7570.6|7569.6|7571.8|7570.8|7574.8|7573.8|7567.6|7566.6|311
1721134500000|2024-07-16 12:55:00|7571.6|7570.6|7572.8|7571.8|7575.6|7574.6|7570.8|7569.8|304
1721134800000|2024-07-16 13:00:00|7572.6|7571.6|7571.8|7570.8|7575.1|7574.1|7566.6|7565.6|642
1721135100000|2024-07-16 13:05:00|7571.6|7570.6|7577.1|7576.1|7578.8|7577.8|7571.3|7570.3|430
1721135400000|2024-07-16 13:10:00|7577.3|7576.3|7575.1|7574.1|7579.1|7578.1|7573.6|7572.6|194
1721135700000|2024-07-16 13:15:00|7574.8|7573.8|7570.3|7569.3|7576.3|7575.3|7568.8|7567.8|280
1721136000000|2024-07-16 13:20:00|7570.1|7569.1|7575.1|7574.1|7575.6|7574.6|7568.6|7567.6|536
1721136300000|2024-07-16 13:25:00|7574.6|7573.6|7569.8|7568.8|7575.3|7574.3|7569.3|7568.3|355
1721136600000|2024-07-16 13:30:00|7570.1|7569.1|7566.6|7565.6|7574.6|7573.6|7565.3|7564.3|583
1721136900000|2024-07-16 13:35:00|7566.8|7565.8|7564.3|7563.3|7568.6|7567.6|7561.8|7560.8|1174
1721137200000|2024-07-16 13:40:00|7564.6|7563.6|7561.8|7560.8|7568.1|7567.1|7560.6|7559.6|401
1721137500000|2024-07-16 13:45:00|7562.1|7561.1|7556.3|7555.3|7566.1|7565.1|7555.6|7554.6|367
1721137800000|2024-07-16 13:50:00|7556.6|7555.6|7563.8|7562.8|7568.1|7567.1|7556.3|7555.3|322
1721138100000|2024-07-16 13:55:00|7563.6|7562.6|7568.6|7567.6|7568.6|7567.6|7562.6|7561.6|1129
1721138400000|2024-07-16 14:00:00|7568.8|7567.8|7577.6|7576.6|7580.6|7579.6|7568.8|7567.8|479
1721138700000|2024-07-16 14:05:00|7577.8|7576.8|7579.8|7578.8|7586.8|7585.8|7576.6|7575.6|488
1721139000000|2024-07-16 14:10:00|7579.2|7578.2|7580.5|7579.5|7584.2|7583.2|7577.7|7576.7|505
1721139300000|2024-07-16 14:15:00|7580.7|7579.7|7579.2|7578.2|7586.5|7585.5|7578.2|7577.2|433
1721139600000|2024-07-16 14:20:00|7579.5|7578.5|7586|7585|7588.5|7587.5|7579.2|7578.2|1482
1721139900000|2024-07-16 14:25:00|7585.2|7584.2|7585.2|7584.2|7587.2|7586.2|7581|7580|448
1721140200000|2024-07-16 14:30:00|7585.5|7584.5|7583.5|7582.5|7585.5|7584.5|7579.5|7578.5|1124
1721140500000|2024-07-16 14:35:00|7583.2|7582.2|7585.2|7584.2|7587.5|7586.5|7580|7579|1057
1721140800000|2024-07-16 14:40:00|7585.5|7584.5|7582.2|7581.2|7588|7587|7581.7|7580.7|1138
1721141100000|2024-07-16 14:45:00|7582|7581|7587.5|7586.5|7587.7|7586.7|7580.7|7579.7|476
1721141400000|2024-07-16 14:50:00|7587.7|7586.7|7585.7|7584.7|7589.5|7588.5|7584.7|7583.7|375
1721141700000|2024-07-16 14:55:00|7586|7585|7585|7584|7586.5|7585.5|7583.5|7582.5|454
1721142000000|2024-07-16 15:00:00|7585.2|7584.2|7585.2|7584.2|7586|7585|7580.2|7579.2|637
1721142300000|2024-07-16 15:05:00|7585.5|7584.5|7583.7|7582.7|7587.2|7586.2|7581.7|7580.7|1602
1721142600000|2024-07-16 15:10:00|7584|7583|7584.7|7583.7|7589|7588|7583.7|7582.7|1361
1721142900000|2024-07-16 15:15:00|7584.5|7583.5|7584.5|7583.5|7585.5|7584.5|7580.2|7579.2|879
1721143200000|2024-07-16 15:20:00|7584.7|7583.7|7583.7|7582.7|7585|7584|7583|7582|553
1721143500000|2024-07-16 15:25:00|7583.5|7582.5|7583.5|7582.5|7585|7584|7582.7|7581.7|1117
1721143800000|2024-07-16 15:30:00|7581.9|7579.9|7577.9|7575.9|7583.9|7581.9|7574.9|7572.9|2172
1721144100000|2024-07-16 15:35:00|7578.1|7576.1|7579.4|7577.4|7579.4|7577.4|7573.9|7571.9|1085
1721144400000|2024-07-16 15:40:00|7579.6|7577.6|7582.1|7580.1|7583.9|7581.9|7579.6|7577.6|397
1721144700000|2024-07-16 15:45:00|7581.9|7579.9|7573.9|7571.9|7583.4|7581.4|7573.1|7571.1|235
1721145000000|2024-07-16 15:50:00|7574.1|7572.1|7579.9|7577.9|7580.1|7578.1|7574.1|7572.1|332
1721145300000|2024-07-16 15:55:00|7580.1|7578.1|7576.6|7574.6|7581.9|7579.9|7575.9|7573.9|298
1721145600000|2024-07-16 16:00:00|7576.9|7574.9|7579.4|7577.4|7579.4|7577.4|7575.6|7573.6|104
1721145900000|2024-07-16 16:05:00|7580.1|7578.1|7576.9|7574.9|7580.6|7578.6|7576.9|7574.9|165
1721146200000|2024-07-16 16:10:00|7577.1|7575.1|7580.1|7578.1|7580.4|7578.4|7575.1|7573.1|111
1721146500000|2024-07-16 16:15:00|7580.4|7578.4|7579.1|7577.1|7581.6|7579.6|7575.9|7573.9|155
1721146800000|2024-07-16 16:20:00|7578.9|7576.9|7580.4|7578.4|7582.1|7580.1|7578.9|7576.9|74
1721147100000|2024-07-16 16:25:00|7580.6|7578.6|7578.6|7576.6|7581.6|7579.6|7578.1|7576.1|45
1721147400000|2024-07-16 16:30:00|7578.4|7576.4|7580.1|7578.1|7581.1|7579.1|7577.4|7575.4|68
1721147700000|2024-07-16 16:35:00|7580.4|7578.4|7580.6|7578.6|7584.4|7582.4|7579.9|7577.9|55
1721148000000|2024-07-16 16:40:00|7580.4|7578.4|7576.6|7574.6|7581.1|7579.1|7576.1|7574.1|72
1721148300000|2024-07-16 16:45:00|7576.4|7574.4|7579.1|7577.1|7579.9|7577.9|7576.4|7574.4|43
1721148600000|2024-07-16 16:50:00|7578.9|7576.9|7577.9|7575.9|7579.1|7577.1|7576.9|7574.9|51
1721148900000|2024-07-16 16:55:00|7577.6|7575.6|7581.6|7579.6|7582.1|7580.1|7577.6|7575.6|46
1721149200000|2024-07-16 17:00:00|7581.9|7579.9|7582.6|7580.6|7582.6|7580.6|7580.6|7578.6|23
1721149500000|2024-07-16 17:05:00|7582.4|7580.4|7586.6|7584.6|7586.9|7584.9|7580.1|7578.1|56
1721149800000|2024-07-16 17:10:00|7586.4|7584.4|7581.9|7579.9|7587.9|7585.9|7581.1|7579.1|112
1721150100000|2024-07-16 17:15:00|7582.1|7580.1|7580.1|7578.1|7582.1|7580.1|7579.1|7577.1|51
1721150400000|2024-07-16 17:20:00|7579.9|7577.9|7578.6|7576.6|7582.6|7580.6|7578.6|7576.6|22
1721150700000|2024-07-16 17:25:00|7578.4|7576.4|7579.1|7577.1|7580.1|7578.1|7577.6|7575.6|17
1721151000000|2024-07-16 17:30:00|7578.9|7576.9|7581.6|7579.6|7583.1|7581.1|7576.9|7574.9|74
1721151300000|2024-07-16 17:35:00|7581.4|7579.4|7584.4|7582.4|7584.6|7582.6|7581.1|7579.1|18
1721151600000|2024-07-16 17:40:00|7584.1|7582.1|7585.1|7583.1|7586.1|7584.1|7582.6|7580.6|49
1721151900000|2024-07-16 17:45:00|7585.4|7583.4|7586.6|7584.6|7587.9|7585.9|7584.1|7582.1|10
1721152200000|2024-07-16 17:50:00|7586.4|7584.4|7586.1|7584.1|7586.4|7584.4|7584.1|7582.1|25
1721152500000|2024-07-16 17:55:00|7585.9|7583.9|7584.6|7582.6|7587.6|7585.6|7584.6|7582.6|32
1721152800000|2024-07-16 18:00:00|7584.9|7582.9|7586.6|7584.6|7587.1|7585.1|7583.4|7581.4|38
1721153100000|2024-07-16 18:05:00|7586.9|7584.9|7586.6|7584.6|7588.9|7586.9|7586.6|7584.6|24
1721153400000|2024-07-16 18:10:00|7586.9|7584.9|7585.4|7583.4|7588.1|7586.1|7585.4|7583.4|15
1721153700000|2024-07-16 18:15:00|7585.1|7583.1|7582.6|7580.6|7585.1|7583.1|7581.1|7579.1|44
1721154000000|2024-07-16 18:20:00|7582.9|7580.9|7586.6|7584.6|7587.1|7585.1|7582.4|7580.4|182
1721154300000|2024-07-16 18:25:00|7586.4|7584.4|7586.1|7584.1|7586.6|7584.6|7585.6|7583.6|3
1721154600000|2024-07-16 18:30:00|7585.9|7583.9|7587.1|7585.1|7587.6|7585.6|7584.9|7582.9|21
1721154900000|2024-07-16 18:35:00|7587.4|7585.4|7592.6|7590.6|7592.6|7590.6|7586.9|7584.9|105
1721155200000|2024-07-16 18:40:00|7592.4|7590.4|7592.6|7590.6|7593.4|7591.4|7589.6|7587.6|91
1721155500000|2024-07-16 18:45:00|7592.4|7590.4|7591.6|7589.6|7592.6|7590.6|7590.1|7588.1|53
1721155800000|2024-07-16 18:50:00|7591.4|7589.4|7591.6|7589.6|7591.9|7589.9|7589.1|7587.1|46
1721156100000|2024-07-16 18:55:00|7591.4|7589.4|7593.1|7591.1|7593.9|7591.9|7591.1|7589.1|26
1721156400000|2024-07-16 19:00:00|7592.9|7590.9|7592.6|7590.6|7593.6|7591.6|7591.1|7589.1|30
1721156700000|2024-07-16 19:05:00|7592.9|7590.9|7592.6|7590.6|7593.1|7591.1|7591.1|7589.1|18
1721157000000|2024-07-16 19:10:00|7592.9|7590.9|7593.1|7591.1|7593.6|7591.6|7592.1|7590.1|53
1721157300000|2024-07-16 19:15:00|7592.9|7590.9|7592.9|7590.9|7593.6|7591.6|7592.1|7590.1|23
1721157600000|2024-07-16 19:20:00|7592.6|7590.6|7592.9|7590.9|7592.9|7590.9|7591.6|7589.6|82
1721157900000|2024-07-16 19:25:00|7593.1|7591.1|7594.1|7592.1|7594.9|7592.9|7591.9|7589.9|47
1721158200000|2024-07-16 19:30:00|7593.9|7591.9|7594.9|7592.9|7595.1|7593.1|7592.6|7590.6|22
1721158500000|2024-07-16 19:35:00|7595.1|7593.1|7595.6|7593.6|7596.1|7594.1|7594.4|7592.4|39
1721158800000|2024-07-16 19:40:00|7595.9|7593.9|7593.1|7591.1|7595.9|7593.9|7592.4|7590.4|66
1721159100000|2024-07-16 19:45:00|7592.9|7590.9|7591.9|7589.9|7593.4|7591.4|7591.1|7589.1|105
1721159400000|2024-07-16 19:50:00|7592.1|7590.1|7596.6|7594.6|7597.1|7595.1|7591.6|7589.6|143
1721159700000|2024-07-16 19:55:00|7596.4|7594.4|7599.6|7597.6|7601.1|7599.1|7595.9|7593.9|190
1721160000000|2024-07-16 20:00:00|7599.9|7595.9|7595.6|7591.6|7601.7|7597.7|7594.9|7590.9|42278
1721160300000|2024-07-16 20:05:00|7595.3|7591.3|7599.2|7595.2|7599.5|7595.5|7593.9|7589.9|0
1721160600000|2024-07-16 20:10:00|7598.9|7594.9|7597.5|7593.5|7598.9|7594.9|7596.9|7592.9|0
1721160900000|2024-07-16 20:15:00|7597.8|7593.8|7598.2|7594.2|7599.9|7595.9|7597.5|7593.5|0
1721161200000|2024-07-16 20:20:00|7598|7594|7597.6|7593.6|7598.2|7594.2|7597|7593|0
1721161500000|2024-07-16 20:25:00|7597.7|7593.7|7599.3|7595.3|7599.6|7595.6|7597.7|7593.7|0
1721161800000|2024-07-16 20:30:00|7599|7595|7599|7595|7599.3|7595.3|7598.7|7594.7|0
1721162100000|2024-07-16 20:35:00|7599.1|7595.1|7599.6|7595.6|7599.6|7595.6|7598.7|7594.7|0
1721162400000|2024-07-16 20:40:00|7599.5|7595.5|7599.3|7595.3|7599.9|7595.9|7599|7595|0
1721162700000|2024-07-16 20:45:00|7599|7595|7599.6|7595.6|7599.9|7595.9|7599|7595|0
1721163000000|2024-07-16 20:50:00|7599.9|7595.9|7599|7595|7599.9|7595.9|7599|7595|0
1721163300000|2024-07-16 20:55:00|7599.3|7595.3|7598.1|7594.1|7599.3|7595.3|7598.1|7594.1|0
1721163600000|2024-07-16 21:00:00|7598|7594|7597.6|7593.6|7598.7|7594.7|7596.4|7592.4|0
1721163900000|2024-07-16 21:05:00|7597.7|7593.7|7598.1|7594.1|7598.1|7594.1|7597.3|7593.3|0
1721164200000|2024-07-16 21:10:00|7599|7595|7598.7|7594.7|7599.6|7595.6|7598.3|7594.3|0
1721164500000|2024-07-16 21:15:00|7598.6|7594.6|7598.9|7594.9|7599|7595|7598.6|7594.6|0
1721164800000|2024-07-16 21:20:00|7598.7|7594.7|7598.7|7594.7|7598.9|7594.9|7598.7|7594.7|0
1721165100000|2024-07-16 21:25:00|7598.6|7594.6|7599.6|7595.6|7599.6|7595.6|7598.6|7594.6|0
1721165400000|2024-07-16 21:30:00|7599.5|7595.5|7599.8|7595.8|7599.8|7595.8|7599.5|7595.5|0
1721165700000|2024-07-16 21:35:00|7600|7596|7600.2|7596.2|7600.2|7596.2|7600|7596|0
1721166000000|2024-07-16 21:40:00|7599.9|7595.9|7599.9|7595.9|7599.9|7595.9|7599.9|7595.9|0
1721166300000|2024-07-16 21:45:00|7599.4|7595.4|7599.4|7595.4|7599.4|7595.4|7599.4|7595.4|0
1721166600000|2024-07-16 21:50:00|7599.1|7595.1|7599.6|7595.6|7599.7|7595.7|7599.1|7595.1|0
1721166900000|2024-07-16 21:55:00|7599.8|7595.8|7599.2|7595.2|7599.9|7595.9|7599.2|7595.2|0
1721167200000|2024-07-16 22:00:00|7599.1|7595.1|7599.2|7595.2|7600.4|7596.4|7596.7|7592.7|0
1721167500000|2024-07-16 22:05:00|7599.3|7595.3|7599.2|7595.2|7599.3|7595.3|7598.1|7594.1|0
1721167800000|2024-07-16 22:10:00|7598.7|7594.7|7600.1|7596.1|7600.1|7596.1|7598.4|7594.4|0
1721168100000|2024-07-16 22:15:00|7599.9|7595.9|7600.5|7596.5|7600.9|7596.9|7599.6|7595.6|0
1721168400000|2024-07-16 22:20:00|7600.3|7596.3|7599.9|7595.9|7600.5|7596.5|7599.2|7595.2|0
1721168700000|2024-07-16 22:25:00|7600.2|7596.2|7600.2|7596.2|7600.5|7596.5|7599.9|7595.9|0
1721169000000|2024-07-16 22:30:00|7600|7596|7600.8|7596.8|7601.2|7597.2|7599.9|7595.9|0
1721169300000|2024-07-16 22:35:00|7600.5|7596.5|7600.2|7596.2|7600.5|7596.5|7599.9|7595.9|0
1721169600000|2024-07-16 22:40:00|7600|7596|7600.8|7596.8|7601.5|7597.5|7599.9|7595.9|0
1721169900000|2024-07-16 22:45:00|7600.5|7596.5|7600|7596|7600.6|7596.6|7599.6|7595.6|0
1721170200000|2024-07-16 22:50:00|7599.9|7595.9|7600|7596|7600.6|7596.6|7599.6|7595.6|0
1721170500000|2024-07-16 22:55:00|7599.9|7595.9|7600.3|7596.3|7600.6|7596.6|7599.6|7595.6|0
1721170800000|2024-07-16 23:00:00|7600.4|7596.4|7598.6|7594.6|7600.6|7596.6|7598.3|7594.3|0
1721171100000|2024-07-16 23:05:00|7598.4|7594.4|7597.7|7593.7|7598.9|7594.9|7597.2|7593.2|0
1721171400000|2024-07-16 23:10:00|7597.4|7593.4|7596.9|7592.9|7597.7|7593.7|7596.6|7592.6|0
1721171700000|2024-07-16 23:15:00|7596.7|7592.7|7594.6|7590.6|7597.2|7593.2|7594.3|7590.3|0
1721172000000|2024-07-16 23:20:00|7594.9|7590.9|7594.3|7590.3|7594.9|7590.9|7593.5|7589.5|0
1721172300000|2024-07-16 23:25:00|7594.4|7590.4|7595.5|7591.5|7595.9|7591.9|7594.4|7590.4|0
1721172600000|2024-07-16 23:30:00|7595.4|7591.4|7596.2|7592.2|7596.2|7592.2|7594.8|7590.8|0
1721172900000|2024-07-16 23:35:00|7596.1|7592.1|7595.7|7591.7|7596.3|7592.3|7594.9|7590.9|0
1721173200000|2024-07-16 23:40:00|7595.6|7591.6|7595.7|7591.7|7596|7592|7594.9|7590.9|0
1721173500000|2024-07-16 23:45:00|7595.6|7591.6|7594.9|7590.9|7595.7|7591.7|7594.6|7590.6|0
1721173800000|2024-07-16 23:50:00|7595.2|7591.2|7595.7|7591.7|7596|7592|7594.9|7590.9|0
1721174100000|2024-07-16 23:55:00|7595.8|7591.8|7594.9|7590.9|7595.8|7591.8|7594.9|7590.9|0
1721174400000|2024-07-17 00:00:00|7595.2|7591.2|7595.4|7591.4|7595.7|7591.7|7594|7590|0
1721174700000|2024-07-17 00:05:00|7595.1|7591.1|7594.8|7590.8|7595.4|7591.4|7594.4|7590.4|0
1721175000000|2024-07-17 00:10:00|7594.7|7590.7|7596.2|7592.2|7596.2|7592.2|7594.4|7590.4|0
1721175300000|2024-07-17 00:15:00|7596.3|7592.3|7588.9|7585.9|7596.6|7592.6|7588.9|7585.9|0
1721175600000|2024-07-17 00:20:00|7589|7586|7587.6|7584.6|7589|7586|7586.1|7583.1|0
1721175900000|2024-07-17 00:25:00|7589.1|7586.1|7589.1|7586.1|7590.6|7587.6|7589.1|7586.1|0
1721176200000|2024-07-17 00:30:00|7590.6|7587.6|7590.6|7587.6|7590.6|7587.6|7589.8|7586.8|0
1721176500000|2024-07-17 00:35:00|7589.1|7586.1|7590.6|7587.6|7590.6|7587.6|7589.1|7586.1|0
1721176800000|2024-07-17 00:40:00|7589.1|7586.1|7592.1|7589.1|7592.1|7589.1|7589.1|7586.1|0
1721177100000|2024-07-17 00:45:00|7591.8|7588.8|7588.9|7585.9|7591.9|7588.9|7588.8|7585.8|0
1721177400000|2024-07-17 00:50:00|7590.3|7587.3|7590.3|7587.3|7590.3|7587.3|7588.8|7585.8|0
1721177700000|2024-07-17 00:55:00|7588.8|7585.8|7590.3|7587.3|7590.3|7587.3|7588.8|7585.8|0
1721178000000|2024-07-17 01:00:00|7589.1|7586.1|7589.1|7586.1|7589.1|7586.1|7587.6|7584.6|0
1721178300000|2024-07-17 01:05:00|7590.6|7587.6|7590.6|7587.6|7590.6|7587.6|7589.1|7586.1|0
1721178600000|2024-07-17 01:10:00|7589.1|7586.1|7590.6|7587.6|7590.6|7587.6|7589.1|7586.1|0
1721178900000|2024-07-17 01:15:00|7592.1|7589.1|7592.1|7589.1|7592.1|7589.1|7589.1|7586.1|0
1721179200000|2024-07-17 01:20:00|7591.3|7588.3|7590.6|7587.6|7592.1|7589.1|7590.6|7587.6|0
1721179500000|2024-07-17 01:25:00|7591.3|7588.3|7592.1|7589.1|7593.6|7590.6|7591.3|7588.3|0
1721179800000|2024-07-17 01:30:00|7593.5|7590.5|7590.7|7587.7|7593.5|7590.5|7590.7|7587.7|0
1721180100000|2024-07-17 01:35:00|7590.6|7587.6|7593.6|7590.6|7593.6|7590.6|7590.6|7587.6|0
1721180400000|2024-07-17 01:40:00|7593.7|7590.7|7592.1|7589.1|7593.7|7590.7|7592.1|7589.1|0
1721180700000|2024-07-17 01:45:00|7591.4|7588.4|7589.2|7586.2|7592.1|7589.1|7589.1|7586.1|0
1721181000000|2024-07-17 01:50:00|7590.6|7587.6|7590.6|7587.6|7590.7|7587.7|7589.1|7586.1|0
1721181300000|2024-07-17 01:55:00|7592.1|7589.1|7590.6|7587.6|7592.1|7589.1|7589.1|7586.1|0
1721181600000|2024-07-17 02:00:00|7592.1|7589.1|7590.6|7587.6|7592.1|7589.1|7590.6|7587.6|0
1721181900000|2024-07-17 02:05:00|7592.1|7589.1|7592.1|7589.1|7593.6|7590.6|7592.1|7589.1|0
1721182200000|2024-07-17 02:10:00|7593.6|7590.6|7593.6|7590.6|7593.6|7590.6|7593.6|7590.6|0
1721182500000|2024-07-17 02:15:00|7593.7|7590.7|7593.7|7590.7|7595.2|7592.2|7593.6|7590.6|0
1721182800000|2024-07-17 02:20:00|7593.8|7590.8|7592.2|7589.2|7593.8|7590.8|7592.2|7589.2|0
1721183100000|2024-07-17 02:25:00|7590.8|7587.8|7592.2|7589.2|7592.2|7589.2|7590.8|7587.8|0
1721183400000|2024-07-17 02:30:00|7592.3|7589.3|7593.8|7590.8|7593.8|7590.8|7592.3|7589.3|0
1721183700000|2024-07-17 02:35:00|7592.3|7589.3|7595.3|7592.3|7595.3|7592.3|7592.3|7589.3|0
1721184000000|2024-07-17 02:40:00|7595.4|7592.4|7595.4|7592.4|7595.4|7592.4|7595.4|7592.4|0
1721184300000|2024-07-17 02:45:00|7593.9|7590.9|7595.4|7592.4|7595.4|7592.4|7593.9|7590.9|0
1721184600000|2024-07-17 02:50:00|7595.3|7592.3|7593.9|7590.9|7595.3|7592.3|7593.9|7590.9|0
1721184900000|2024-07-17 02:55:00|7595.3|7592.3|7592.3|7589.3|7595.4|7592.4|7592.3|7589.3|0
1721185200000|2024-07-17 03:00:00|7592.4|7589.4|7592.3|7589.3|7593.8|7590.8|7592.3|7589.3|0
1721185500000|2024-07-17 03:05:00|7592.4|7589.4|7592.3|7589.3|7592.4|7589.4|7592.3|7589.3|0
1721185800000|2024-07-17 03:10:00|7590.8|7587.8|7590.8|7587.8|7590.8|7587.8|7590.8|7587.8|0
1721186100000|2024-07-17 03:15:00|7589.3|7586.3|7590.8|7587.8|7590.8|7587.8|7589.3|7586.3|0
1721186400000|2024-07-17 03:20:00|7592.3|7589.3|7590.8|7587.8|7592.3|7589.3|7590.8|7587.8|0
1721186700000|2024-07-17 03:25:00|7592.3|7589.3|7593.1|7590.1|7593.1|7590.1|7592.3|7589.3|0
1721187000000|2024-07-17 03:30:00|7593|7590|7593.8|7590.8|7593.8|7590.8|7592.3|7589.3|0
1721187300000|2024-07-17 03:35:00|7592.3|7589.3|7592.3|7589.3|7592.3|7589.3|7592.3|7589.3|0
1721187600000|2024-07-17 03:40:00|7591.5|7588.5|7584.7|7581.7|7592.3|7589.3|7584.7|7581.7|0
1721187900000|2024-07-17 03:45:00|7583.3|7580.3|7580.4|7577.4|7583.3|7580.3|7572.9|7569.9|0
1721188200000|2024-07-17 03:50:00|7581.9|7578.9|7580.4|7577.4|7586.4|7583.4|7579|7576|0
1721188500000|2024-07-17 03:55:00|7580.5|7577.5|7580.5|7577.5|7582|7579|7580.5|7577.5|0
1721188800000|2024-07-17 04:00:00|7581.3|7578.3|7580.4|7577.4|7582|7579|7580.4|7577.4|0
1721189100000|2024-07-17 04:05:00|7580.5|7577.5|7579|7576|7582|7579|7579|7576|0
1721189400000|2024-07-17 04:10:00|7577.5|7574.5|7576.9|7573.9|7578.3|7575.3|7575.9|7572.9|0
1721189700000|2024-07-17 04:15:00|7577.6|7574.6|7579.1|7576.1|7579.8|7576.8|7576.9|7573.9|0
1721190000000|2024-07-17 04:20:00|7578.3|7575.3|7580.1|7577.1|7581.3|7578.3|7578.3|7575.3|0
1721190300000|2024-07-17 04:25:00|7578.6|7575.6|7578.6|7575.6|7580.1|7577.1|7578.6|7575.6|0
1721190600000|2024-07-17 04:30:00|7580.1|7577.1|7577|7574|7580.1|7577.1|7577|7574|0
1721190900000|2024-07-17 04:35:00|7578.5|7575.5|7575.5|7572.5|7578.5|7575.5|7575.5|7572.5|0
1721191200000|2024-07-17 04:40:00|7575.6|7572.6|7574|7571|7577|7574|7573.9|7570.9|0
1721191500000|2024-07-17 04:45:00|7573.9|7570.9|7575.4|7572.4|7575.4|7572.4|7572.5|7569.5|0
1721191800000|2024-07-17 04:50:00|7576.2|7573.2|7575.3|7572.3|7578.4|7575.4|7575.3|7572.3|0
1721192100000|2024-07-17 04:55:00|7576.1|7573.1|7575.7|7572.7|7578.3|7575.3|7575.4|7572.4|0
1721192400000|2024-07-17 05:00:00|7576|7573|7577.2|7574.2|7577.9|7574.9|7576|7573|0
1721192700000|2024-07-17 05:05:00|7576.8|7573.8|7575.2|7572.2|7577.2|7574.2|7574.4|7571.4|0
1721193000000|2024-07-17 05:10:00|7575|7572|7573.2|7570.2|7575|7572|7572.8|7569.8|0
1721193300000|2024-07-17 05:15:00|7573.3|7570.3|7575.2|7572.2|7576.9|7573.9|7573.3|7570.3|0
1721193600000|2024-07-17 05:20:00|7575.3|7572.3|7574.9|7571.9|7575.9|7572.9|7574.7|7571.7|0
1721193900000|2024-07-17 05:25:00|7575.1|7572.1|7574.5|7571.5|7575.6|7572.6|7574.5|7571.5|0
1721194200000|2024-07-17 05:30:00|7574.7|7571.7|7577.4|7574.4|7578.1|7575.1|7574.7|7571.7|0
1721194500000|2024-07-17 05:35:00|7577.6|7574.6|7579.1|7576.1|7579.4|7576.4|7577.6|7574.6|0
1721194800000|2024-07-17 05:40:00|7579.3|7576.3|7578.8|7575.8|7579.5|7576.5|7578.2|7575.2|0
1721195100000|2024-07-17 05:45:00|7579|7576|7580.3|7577.3|7580.3|7577.3|7578|7575|0
1721195400000|2024-07-17 05:50:00|7580|7577|7581.3|7578.3|7582|7579|7579.8|7576.8|0
1721195700000|2024-07-17 05:55:00|7581|7578|7580|7577|7581.6|7578.6|7579.7|7576.7|0
1721196000000|2024-07-17 06:00:00|7580.3|7577.3|7583.9|7581.9|7587.1|7585.1|7567.1|7565.1|839
1721196300000|2024-07-17 06:05:00|7584.1|7582.1|7577.4|7575.4|7587.4|7585.4|7574.4|7572.4|324
1721196600000|2024-07-17 06:10:00|7577.6|7575.6|7571.9|7569.9|7577.9|7575.9|7570.4|7568.4|191
1721196900000|2024-07-17 06:15:00|7572.1|7570.1|7569.4|7567.4|7574.9|7572.9|7568.4|7566.4|121
1721197200000|2024-07-17 06:20:00|7569.1|7567.1|7572.4|7570.4|7576.9|7574.9|7568.9|7566.9|75
1721197500000|2024-07-17 06:25:00|7572.6|7570.6|7569.4|7567.4|7572.6|7570.6|7562.1|7560.1|139
1721197800000|2024-07-17 06:30:00|7569.6|7567.6|7560.4|7558.4|7572.4|7570.4|7559.4|7557.4|137
1721198100000|2024-07-17 06:35:00|7560.1|7558.1|7567.4|7565.4|7570.6|7568.6|7559.9|7557.9|69
1721198400000|2024-07-17 06:40:00|7567.6|7565.6|7572.1|7570.1|7572.9|7570.9|7567.6|7565.6|918
1721198700000|2024-07-17 06:45:00|7571.9|7569.9|7565.9|7563.9|7571.9|7569.9|7565.6|7563.6|37
1721199000000|2024-07-17 06:50:00|7566.1|7564.1|7564.6|7562.6|7568.4|7566.4|7559.9|7557.9|111
1721199300000|2024-07-17 06:55:00|7564.4|7562.4|7559.1|7557.1|7572.1|7570.1|7558.1|7556.1|190
1721199600000|2024-07-17 07:00:00|7558.9|7556.9|7558.1|7557.1|7570.1|7569.1|7555.1|7554.1|1853
1721199900000|2024-07-17 07:05:00|7557.6|7556.6|7568.1|7567.1|7572.6|7571.6|7555.1|7554.1|911
1721200200000|2024-07-17 07:10:00|7567.6|7566.6|7573.1|7572.1|7573.4|7572.4|7563.4|7562.4|1754
1721200500000|2024-07-17 07:15:00|7573.4|7572.4|7577.9|7576.9|7577.9|7576.9|7567.9|7566.9|2320
1721200800000|2024-07-17 07:20:00|7578.1|7577.1|7580.1|7579.1|7581.1|7580.1|7574.1|7573.1|517
1721201100000|2024-07-17 07:25:00|7580.4|7579.4|7590.1|7589.1|7591.1|7590.1|7578.9|7577.9|484
1721201400000|2024-07-17 07:30:00|7590.4|7589.4|7581.6|7580.6|7590.4|7589.4|7580.1|7579.1|464
1721201700000|2024-07-17 07:35:00|7581.9|7580.9|7581.6|7580.6|7590.6|7589.6|7580.9|7579.9|2303
1721202000000|2024-07-17 07:40:00|7581.4|7580.4|7586.6|7585.6|7588.1|7587.1|7579.6|7578.6|4074
1721202300000|2024-07-17 07:45:00|7586.4|7585.4|7576.1|7575.1|7587.1|7586.1|7574.6|7573.6|762
1721202600000|2024-07-17 07:50:00|7575.9|7574.9|7568.9|7567.9|7579.6|7578.6|7568.6|7567.6|366
1721202900000|2024-07-17 07:55:00|7569.4|7568.4|7567.6|7566.6|7570.1|7569.1|7555.9|7554.9|1584
1721203200000|2024-07-17 08:00:00|7568.1|7567.1|7569.6|7568.6|7569.6|7568.6|7558.1|7557.1|273
1721203500000|2024-07-17 08:05:00|7569.9|7568.9|7560.1|7559.1|7570.6|7569.6|7560.1|7559.1|387
1721203800000|2024-07-17 08:10:00|7559.9|7558.9|7551.1|7550.1|7560.9|7559.9|7548.4|7547.4|636
1721204100000|2024-07-17 08:15:00|7550.6|7549.6|7549.1|7548.1|7558.1|7557.1|7548.6|7547.6|624
1721204400000|2024-07-17 08:20:00|7548.9|7547.9|7548.4|7547.4|7549.1|7548.1|7544.6|7543.6|1474
1721204700000|2024-07-17 08:25:00|7548.6|7547.6|7553.1|7552.1|7556.6|7555.6|7548.6|7547.6|478
1721205000000|2024-07-17 08:30:00|7553.4|7552.4|7548.6|7547.6|7554.1|7553.1|7547.6|7546.6|284
1721205300000|2024-07-17 08:35:00|7548.9|7547.9|7552.2|7551.2|7554.7|7553.7|7547.6|7546.6|208
1721205600000|2024-07-17 08:40:00|7552|7551|7545.7|7544.7|7554.7|7553.7|7544|7543|345
1721205900000|2024-07-17 08:45:00|7546|7545|7557.7|7556.7|7559|7558|7546|7545|793
1721206200000|2024-07-17 08:50:00|7557|7556|7564.7|7563.7|7567.7|7566.7|7554.7|7553.7|407
1721206500000|2024-07-17 08:55:00|7564.5|7563.5|7563|7562|7564.5|7563.5|7559.2|7558.2|230
1721206800000|2024-07-17 09:00:00|7562.7|7561.7|7556.2|7555.2|7563.2|7562.2|7556.2|7555.2|680
1721207100000|2024-07-17 09:05:00|7556|7555|7548.7|7547.7|7556|7555|7546.7|7545.7|523
1721207400000|2024-07-17 09:10:00|7548.5|7547.5|7549.2|7548.2|7552.7|7551.7|7547.2|7546.2|682
1721207700000|2024-07-17 09:15:00|7549|7548|7555.7|7554.7|7558.2|7557.2|7549|7548|515
1721208000000|2024-07-17 09:20:00|7556|7555|7550.5|7549.5|7561.7|7560.7|7548.5|7547.5|258
1721208300000|2024-07-17 09:25:00|7550.2|7549.2|7545.7|7544.7|7553.5|7552.5|7545.5|7544.5|211
1721208600000|2024-07-17 09:30:00|7545.5|7544.5|7554.7|7553.7|7555.7|7554.7|7543.2|7542.2|188
1721208900000|2024-07-17 09:35:00|7554.5|7553.5|7552.7|7551.7|7555.7|7554.7|7552.5|7551.5|162
1721209200000|2024-07-17 09:40:00|7552.5|7551.5|7557.2|7556.2|7557.2|7556.2|7551.2|7550.2|369
1721209500000|2024-07-17 09:45:00|7557|7556|7557.2|7556.2|7563.2|7562.2|7552.7|7551.7|513
1721209800000|2024-07-17 09:50:00|7556.7|7555.7|7549.7|7548.7|7557.7|7556.7|7548|7547|299
1721210100000|2024-07-17 09:55:00|7549.5|7548.5|7558.2|7557.2|7559.2|7558.2|7549.2|7548.2|143
1721210400000|2024-07-17 10:00:00|7558.7|7557.7|7566.2|7565.2|7566.2|7565.2|7558.7|7557.7|916
1721210700000|2024-07-17 10:05:00|7565.7|7564.7|7568.2|7567.2|7572.5|7571.5|7564|7563|212
1721211000000|2024-07-17 10:10:00|7568|7567|7565|7564|7570.5|7569.5|7563.2|7562.2|511
1721211300000|2024-07-17 10:15:00|7565.2|7564.2|7570|7569|7571.7|7570.7|7564.7|7563.7|162
1721211600000|2024-07-17 10:20:00|7569.7|7568.7|7563.5|7562.5|7570.7|7569.7|7563.5|7562.5|552
1721211900000|2024-07-17 10:25:00|7563.2|7562.2|7569.5|7568.5|7571|7570|7562.2|7561.2|1201
1721212200000|2024-07-17 10:30:00|7569.2|7568.2|7566|7565|7569.2|7568.2|7561.2|7560.2|365
1721212500000|2024-07-17 10:35:00|7566.2|7565.2|7569.2|7568.2|7569.2|7568.2|7561.2|7560.2|656
1721212800000|2024-07-17 10:40:00|7569.5|7568.5|7566|7565|7571.2|7570.2|7566|7565|268
1721213100000|2024-07-17 10:45:00|7565.7|7564.7|7561.5|7560.5|7567|7566|7561.2|7560.2|189
1721213400000|2024-07-17 10:50:00|7561.7|7560.7|7559.5|7558.5|7562.2|7561.2|7558|7557|270
1721213700000|2024-07-17 10:55:00|7559.2|7558.2|7562.5|7561.5|7564.2|7563.2|7558.7|7557.7|1473
1721214000000|2024-07-17 11:00:00|7562.7|7561.7|7559.2|7558.2|7564.7|7563.7|7558.2|7557.2|204
1721214300000|2024-07-17 11:05:00|7559|7558|7553|7552|7559|7558|7551.2|7550.2|372
1721214600000|2024-07-17 11:10:00|7553.2|7552.2|7545.5|7544.5|7553.7|7552.7|7545.2|7544.2|216
1721214900000|2024-07-17 11:15:00|7545.2|7544.2|7536.2|7535.2|7548.5|7547.5|7532|7531|623
1721215200000|2024-07-17 11:20:00|7536.5|7535.5|7540.2|7539.2|7542.7|7541.7|7532.2|7531.2|464
1721215500000|2024-07-17 11:25:00|7540.5|7539.5|7538|7537|7540.7|7539.7|7533.7|7532.7|204
1721215800000|2024-07-17 11:30:00|7537.7|7536.7|7528.7|7527.7|7537.7|7536.7|7527.2|7526.2|285
1721216100000|2024-07-17 11:35:00|7528.5|7527.5|7534.2|7533.2|7534.5|7533.5|7527|7526|506
1721216400000|2024-07-17 11:40:00|7534.7|7533.7|7532.2|7531.2|7534.7|7533.7|7527.5|7526.5|621
1721216700000|2024-07-17 11:45:00|7532|7531|7528.7|7527.7|7537|7536|7527.2|7526.2|629
1721217000000|2024-07-17 11:50:00|7529|7528|7534|7533|7535|7534|7524.5|7523.5|735
1721217300000|2024-07-17 11:55:00|7534.2|7533.2|7535.7|7534.7|7537|7536|7532.7|7531.7|1079
1721217600000|2024-07-17 12:00:00|7535.2|7534.2|7546.2|7545.2|7547|7546|7535.2|7534.2|952
1721217900000|2024-07-17 12:05:00|7546.7|7545.7|7542.2|7541.2|7546.7|7545.7|7540.2|7539.2|4488
1721218200000|2024-07-17 12:10:00|7542|7541|7547.7|7546.7|7549|7548|7542|7541|245
1721218500000|2024-07-17 12:15:00|7547.5|7546.5|7546.2|7545.2|7550|7549|7542.2|7541.2|837
1721218800000|2024-07-17 12:20:00|7546|7545|7547.2|7546.2|7548.5|7547.5|7544.5|7543.5|2721
1721219100000|2024-07-17 12:25:00|7547|7546|7550.5|7549.5|7552.5|7551.5|7546.7|7545.7|257
1721219400000|2024-07-17 12:30:00|7550.2|7549.2|7549.7|7548.7|7559.2|7558.2|7549.2|7548.2|224
1721219700000|2024-07-17 12:35:00|7549.5|7548.5|7550.2|7549.2|7550.7|7549.7|7545.7|7544.7|324
1721220000000|2024-07-17 12:40:00|7550|7549|7548.7|7547.7|7555.2|7554.2|7548.2|7547.2|439
1721220300000|2024-07-17 12:45:00|7549|7548|7546.5|7545.5|7550.5|7549.5|7545.7|7544.7|310
1721220600000|2024-07-17 12:50:00|7545.2|7544.2|7547|7546|7550.2|7549.2|7543.7|7542.7|325
1721220900000|2024-07-17 12:55:00|7546.7|7545.7|7540.5|7539.5|7548.2|7547.2|7539.7|7538.7|261
1721221200000|2024-07-17 13:00:00|7540.2|7539.2|7540.7|7539.7|7541.7|7540.7|7536|7535|142
1721221500000|2024-07-17 13:05:00|7540.5|7539.5|7539|7538|7541|7540|7536.7|7535.7|399
1721221800000|2024-07-17 13:10:00|7539.2|7538.2|7542.2|7541.2|7544|7543|7537.7|7536.7|1045
1721222100000|2024-07-17 13:15:00|7542.5|7541.5|7544.7|7543.7|7545.2|7544.2|7539.7|7538.7|1218
1721222400000|2024-07-17 13:20:00|7544.5|7543.5|7542|7541|7546.2|7545.2|7541.2|7540.2|161
1721222700000|2024-07-17 13:25:00|7541.7|7540.7|7546.7|7545.7|7548.2|7547.2|7540.5|7539.5|679
1721223000000|2024-07-17 13:30:00|7547|7546|7555.2|7554.2|7558|7557|7547|7546|619
1721223300000|2024-07-17 13:35:00|7555.5|7554.5|7561.5|7560.5|7563|7562|7554.7|7553.7|797
1721223600000|2024-07-17 13:40:00|7561.7|7560.7|7565.7|7564.7|7568|7567|7561.7|7560.7|492
1721223900000|2024-07-17 13:45:00|7566|7565|7577.2|7576.2|7577.5|7576.5|7566|7565|602
1721224200000|2024-07-17 13:50:00|7577|7576|7582.7|7581.7|7584.2|7583.2|7576.7|7575.7|826
1721224500000|2024-07-17 13:55:00|7582.5|7581.5|7580.5|7579.5|7585.7|7584.7|7580.5|7579.5|573
1721224800000|2024-07-17 14:00:00|7580.2|7579.2|7587.5|7586.5|7587.5|7586.5|7579.5|7578.5|682
1721225100000|2024-07-17 14:05:00|7587.7|7586.7|7581.7|7580.7|7588.7|7587.7|7579.2|7578.2|725
1721225400000|2024-07-17 14:10:00|7582|7581|7591|7590|7592|7591|7578.4|7577.4|893
1721225700000|2024-07-17 14:15:00|7591.3|7590.3|7595.5|7594.5|7595.5|7594.5|7587.8|7586.8|552
1721226000000|2024-07-17 14:20:00|7595.3|7594.3|7594.5|7593.5|7597.5|7596.5|7592.5|7591.5|606
1721226300000|2024-07-17 14:25:00|7594.3|7593.3|7598|7597|7603.8|7602.8|7593.5|7592.5|1093
1721226600000|2024-07-17 14:30:00|7597.8|7596.8|7601|7600|7605|7604|7594|7593|683
1721226900000|2024-07-17 14:35:00|7600.8|7599.8|7591|7590|7602|7601|7590.3|7589.3|591
1721227200000|2024-07-17 14:40:00|7590.8|7589.8|7596|7595|7596.5|7595.5|7587.3|7586.3|772
1721227500000|2024-07-17 14:45:00|7595.8|7594.8|7591.5|7590.5|7599.3|7598.3|7590.3|7589.3|508
1721227800000|2024-07-17 14:50:00|7591.3|7590.3|7593|7592|7598.8|7597.8|7590.5|7589.5|653
1721228100000|2024-07-17 14:55:00|7592.8|7591.8|7588|7587|7595|7594|7587.3|7586.3|393
1721228400000|2024-07-17 15:00:00|7587|7586|7577.8|7576.8|7587|7586|7577|7576|485
1721228700000|2024-07-17 15:05:00|7578|7577|7580|7579|7580.3|7579.3|7574.3|7573.3|466
1721229000000|2024-07-17 15:10:00|7580.3|7579.3|7576.5|7575.5|7580.3|7579.3|7574.3|7573.3|336
1721229300000|2024-07-17 15:15:00|7575.8|7574.8|7579.5|7578.5|7580|7579|7574.8|7573.8|1210
1721229600000|2024-07-17 15:20:00|7579.3|7578.3|7578.5|7577.5|7582.5|7581.5|7578.5|7577.5|1064
1721229900000|2024-07-17 15:25:00|7578.8|7577.8|7581|7580|7581.3|7580.3|7577|7576|1325
1721230200000|2024-07-17 15:30:00|7581.3|7579.3|7573.3|7571.3|7581.8|7579.8|7573.3|7571.3|2561
1721230500000|2024-07-17 15:35:00|7572.8|7570.8|7575.5|7573.5|7575.8|7573.8|7571.8|7569.8|1637
1721230800000|2024-07-17 15:40:00|7576.5|7574.5|7576.3|7574.3|7577.5|7575.5|7574|7572|1157
1721231100000|2024-07-17 15:45:00|7576.5|7574.5|7576.5|7574.5|7577.5|7575.5|7574.3|7572.3|163
1721231400000|2024-07-17 15:50:00|7576.8|7574.8|7573.8|7571.8|7577.8|7575.8|7573|7571|120
1721231700000|2024-07-17 15:55:00|7574|7572|7577.8|7575.8|7579.3|7577.3|7573|7571|176
1721232000000|2024-07-17 16:00:00|7578|7576|7574.5|7572.5|7580.5|7578.5|7573.5|7571.5|137
1721232300000|2024-07-17 16:05:00|7574.3|7572.3|7570|7568|7575.5|7573.5|7569.3|7567.3|103
1721232600000|2024-07-17 16:10:00|7569.8|7567.8|7567|7565|7570.5|7568.5|7565|7563|76
1721232900000|2024-07-17 16:15:00|7567.3|7565.3|7574|7572|7574.8|7572.8|7567.3|7565.3|43
1721233200000|2024-07-17 16:20:00|7573.8|7571.8|7572.5|7570.5|7575.8|7573.8|7572|7570|29
1721233500000|2024-07-17 16:25:00|7572.8|7570.8|7573|7571|7576.3|7574.3|7572.3|7570.3|906
1721233800000|2024-07-17 16:30:00|7572.8|7570.8|7573.5|7571.5|7576|7574|7572.5|7570.5|33
1721234100000|2024-07-17 16:35:00|7573.3|7571.3|7570.8|7568.8|7574.5|7572.5|7570.3|7568.3|60
1721234400000|2024-07-17 16:40:00|7571|7569|7570|7568|7572|7570|7569.5|7567.5|51
1721234700000|2024-07-17 16:45:00|7570.3|7568.3|7569.8|7567.8|7571|7569|7568.3|7566.3|66
1721235000000|2024-07-17 16:50:00|7569|7567|7572|7570|7573|7571|7568.8|7566.8|55
1721235300000|2024-07-17 16:55:00|7572.3|7570.3|7573.5|7571.5|7574.8|7572.8|7570.5|7568.5|51
1721235600000|2024-07-17 17:00:00|7573.3|7571.3|7570|7568|7573.3|7571.3|7569.5|7567.5|46
1721235900000|2024-07-17 17:05:00|7570.3|7568.3|7566|7564|7571.5|7569.5|7566|7564|18
1721236200000|2024-07-17 17:10:00|7566.3|7564.3|7565.3|7563.3|7568.5|7566.5|7565.3|7563.3|30
1721236500000|2024-07-17 17:15:00|7565.5|7563.5|7564|7562|7567.8|7565.8|7561.8|7559.8|44
1721236800000|2024-07-17 17:20:00|7563.8|7561.8|7564.8|7562.8|7566.8|7564.8|7562.5|7560.5|46
1721237100000|2024-07-17 17:25:00|7564.5|7562.5|7567.3|7565.3|7567.5|7565.5|7564.5|7562.5|23
1721237400000|2024-07-17 17:30:00|7567|7565|7569.8|7567.8|7570.5|7568.5|7566|7564|53
1721237700000|2024-07-17 17:35:00|7570|7568|7569.5|7567.5|7573|7571|7569|7567|67
1721238000000|2024-07-17 17:40:00|7569.8|7567.8|7569|7567|7570.5|7568.5|7567|7565|59
1721238300000|2024-07-17 17:45:00|7568.8|7566.8|7570.8|7568.8|7571.8|7569.8|7568|7566|35
1721238600000|2024-07-17 17:50:00|7571|7569|7567.5|7565.5|7571.5|7569.5|7566|7564|31
1721238900000|2024-07-17 17:55:00|7567.3|7565.3|7567.5|7565.5|7569.5|7567.5|7566.8|7564.8|18
1721239200000|2024-07-17 18:00:00|7567.3|7565.3|7562.8|7560.8|7567.5|7565.5|7561.5|7559.5|105
1721239500000|2024-07-17 18:05:00|7562.5|7560.5|7566.5|7564.5|7567.3|7565.3|7560.8|7558.8|28
1721239800000|2024-07-17 18:10:00|7566.3|7564.3|7566.3|7564.3|7569.5|7567.5|7565.5|7563.5|61
1721240100000|2024-07-17 18:15:00|7566.5|7564.5|7569.3|7567.3|7569.8|7567.8|7566.5|7564.5|33
1721240400000|2024-07-17 18:20:00|7569.8|7567.8|7569.5|7567.5|7571|7569|7567|7565|117
1721240700000|2024-07-17 18:25:00|7569.8|7567.8|7572|7570|7572.5|7570.5|7568.5|7566.5|24
1721241000000|2024-07-17 18:30:00|7571.8|7569.8|7572.3|7570.3|7573.5|7571.5|7570.5|7568.5|21
1721241300000|2024-07-17 18:35:00|7572.5|7570.5|7573.3|7571.3|7575.8|7573.8|7572|7570|33
1721241600000|2024-07-17 18:40:00|7573|7571|7572.5|7570.5|7575|7573|7572|7570|18
1721241900000|2024-07-17 18:45:00|7572.3|7570.3|7573|7571|7574.5|7572.5|7571.3|7569.3|20
1721242200000|2024-07-17 18:50:00|7573.3|7571.3|7571|7569|7575|7573|7570|7568|29
1721242500000|2024-07-17 18:55:00|7571.3|7569.3|7573.3|7571.3|7575|7573|7571|7569|47
1721242800000|2024-07-17 19:00:00|7573.5|7571.5|7571|7569|7575|7573|7570.5|7568.5|62
1721243100000|2024-07-17 19:05:00|7570.8|7568.8|7572.5|7570.5|7573.5|7571.5|7570|7568|15
1721243400000|2024-07-17 19:10:00|7572.3|7570.3|7574.5|7572.5|7576.3|7574.3|7572|7570|36
1721243700000|2024-07-17 19:15:00|7574.8|7572.8|7575.5|7573.5|7576.3|7574.3|7573.8|7571.8|30
1721244000000|2024-07-17 19:20:00|7575.8|7573.8|7578|7576|7579.3|7577.3|7575|7573|46
1721244300000|2024-07-17 19:25:00|7577.8|7575.8|7578.5|7576.5|7580.5|7578.5|7577.5|7575.5|70
1721244600000|2024-07-17 19:30:00|7578.3|7576.3|7577.5|7575.5|7579.5|7577.5|7577|7575|27
1721244900000|2024-07-17 19:35:00|7577.8|7575.8|7572.5|7570.5|7577.8|7575.8|7572.3|7570.3|103
1721245200000|2024-07-17 19:40:00|7572.3|7570.3|7570.5|7568.5|7573.5|7571.5|7570|7568|104
1721245500000|2024-07-17 19:45:00|7570.3|7568.3|7570|7568|7572|7570|7568.8|7566.8|276
1721245800000|2024-07-17 19:50:00|7570.3|7568.3|7573|7571|7576.5|7574.5|7570|7568|134
1721246100000|2024-07-17 19:55:00|7573.3|7571.3|7570|7568|7577.8|7575.8|7569.3|7567.3|166
1721246400000|2024-07-17 20:00:00|7569.8|7567.8|7566.6|7562.6|7571.4|7567.8|7560.4|7556.4|23317
1721246700000|2024-07-17 20:05:00|7566.3|7562.3|7565.6|7561.6|7567.3|7563.3|7562.9|7558.9|0
1721247000000|2024-07-17 20:10:00|7565.3|7561.3|7569.8|7565.8|7570.5|7566.5|7565|7561|0
1721247300000|2024-07-17 20:15:00|7570.1|7566.1|7568.6|7564.6|7570.7|7566.7|7568.4|7564.4|0
1721247600000|2024-07-17 20:20:00|7568.9|7564.9|7572|7568|7572|7568|7568.9|7564.9|0
1721247900000|2024-07-17 20:25:00|7572.3|7568.3|7572.6|7568.6|7572.6|7568.6|7571.2|7567.2|0
1721248200000|2024-07-17 20:30:00|7572.9|7568.9|7573.2|7569.2|7573.6|7569.6|7572.5|7568.5|0
1721248500000|2024-07-17 20:35:00|7572.8|7568.8|7573.5|7569.5|7574.5|7570.5|7572.5|7568.5|0
1721248800000|2024-07-17 20:40:00|7573.4|7569.4|7572.8|7568.8|7573.5|7569.5|7572.2|7568.2|0
1721249100000|2024-07-17 20:45:00|7572.5|7568.5|7573.5|7569.5|7573.8|7569.8|7572.2|7568.2|0
1721249400000|2024-07-17 20:50:00|7573.4|7569.4|7572.8|7568.8|7573.4|7569.4|7572.8|7568.8|0
1721249700000|2024-07-17 20:55:00|7572.9|7568.9|7575.6|7571.6|7576|7572|7572.5|7568.5|0
1721250000000|2024-07-17 21:00:00|7575.5|7571.5|7575.1|7571.1|7575.6|7571.6|7575.1|7571.1|0
1721250300000|2024-07-17 21:05:00|7575.3|7571.3|7577.6|7573.6|7577.6|7573.6|7575.1|7571.1|0
1721250600000|2024-07-17 21:10:00|7577.7|7573.7|7577.4|7573.4|7577.7|7573.7|7577.4|7573.4|0
1721250900000|2024-07-17 21:15:00|7577.5|7573.5|7577.2|7573.2|7577.5|7573.5|7577.2|7573.2|0
1721251200000|2024-07-17 21:20:00|7577.1|7573.1|7576.4|7572.4|7577.2|7573.2|7575.8|7571.8|0
1721251500000|2024-07-17 21:25:00|7576.6|7572.6|7576.6|7572.6|7576.9|7572.9|7576.4|7572.4|0
1721251800000|2024-07-17 21:30:00|7576.4|7572.4|7576.1|7572.1|7576.4|7572.4|7575.5|7571.5|0
1721252100000|2024-07-17 21:35:00|7576.4|7572.4|7576.3|7572.3|7576.4|7572.4|7576.1|7572.1|0
1721252400000|2024-07-17 21:40:00|7576.4|7572.4|7576.7|7572.7|7576.9|7572.9|7576.4|7572.4|0
1721252700000|2024-07-17 21:45:00|7576.6|7572.6|7576.8|7572.8|7576.9|7572.9|7576.6|7572.6|0
1721253000000|2024-07-17 21:50:00|7576.9|7572.9|7576.8|7572.8|7576.9|7572.9|7576.5|7572.5|0
1721253300000|2024-07-17 21:55:00|7577.1|7573.1|7577.1|7573.1|7577.5|7573.5|7576.9|7572.9|0
1721253600000|2024-07-17 22:00:00|7578.9|7574.9|7581.3|7577.3|7583.6|7579.6|7578.3|7574.3|0
1721253900000|2024-07-17 22:05:00|7581.1|7577.1|7578.5|7574.5|7581.6|7577.6|7577.9|7573.9|0
1721254200000|2024-07-17 22:10:00|7578.8|7574.8|7579.8|7575.8|7580.4|7576.4|7578.2|7574.2|0
1721254500000|2024-07-17 22:15:00|7580|7576|7581.1|7577.1|7581.8|7577.8|7579.8|7575.8|0
1721254800000|2024-07-17 22:20:00|7581.5|7577.5|7581.8|7577.8|7582.8|7578.8|7581.5|7577.5|0
1721255100000|2024-07-17 22:25:00|7581.5|7577.5|7581.5|7577.5|7581.9|7577.9|7580.8|7576.8|0
1721255400000|2024-07-17 22:30:00|7581.6|7577.6|7583.3|7579.3|7584.3|7580.3|7581.1|7577.1|0
1721255700000|2024-07-17 22:35:00|7583.5|7579.5|7581.6|7577.6|7583.6|7579.6|7579.6|7575.6|0
1721256000000|2024-07-17 22:40:00|7581.5|7577.5|7584.7|7580.7|7585.2|7581.2|7581.3|7577.3|0
1721256300000|2024-07-17 22:45:00|7585|7581|7584.7|7580.7|7585.5|7581.5|7584.4|7580.4|0
1721256600000|2024-07-17 22:50:00|7584.8|7580.8|7584.7|7580.7|7585.8|7581.8|7584.4|7580.4|0
1721256900000|2024-07-17 22:55:00|7584.8|7580.8|7587.5|7583.5|7588.1|7584.1|7584.8|7580.8|0
1721257200000|2024-07-17 23:00:00|7587.1|7583.1|7586.1|7582.1|7587.5|7583.5|7586.1|7582.1|0
1721257500000|2024-07-17 23:05:00|7586.3|7582.3|7586.2|7582.2|7586.8|7582.8|7585.5|7581.5|0
1721257800000|2024-07-17 23:10:00|7586.1|7582.1|7585.8|7581.8|7586.5|7582.5|7585.8|7581.8|0
1721258100000|2024-07-17 23:15:00|7585.9|7581.9|7585.5|7581.5|7586.2|7582.2|7585.5|7581.5|0
1721258400000|2024-07-17 23:20:00|7585.1|7581.1|7585.8|7581.8|7586.1|7582.1|7585.1|7581.1|0
1721258700000|2024-07-17 23:25:00|7586.1|7582.1|7585.8|7581.8|7586.2|7582.2|7585.5|7581.5|0
1721259000000|2024-07-17 23:30:00|7585.9|7581.9|7587.5|7583.5|7587.7|7583.7|7585.9|7581.9|0
1721259300000|2024-07-17 23:35:00|7587.2|7583.2|7587.1|7583.1|7587.7|7583.7|7586.5|7582.5|0
1721259600000|2024-07-17 23:40:00|7586.8|7582.8|7587.1|7583.1|7587.1|7583.1|7586.8|7582.8|0
1721259900000|2024-07-17 23:45:00|7586.9|7582.9|7586.2|7582.2|7586.9|7582.9|7585.2|7581.2|0
1721260200000|2024-07-17 23:50:00|7586.5|7582.5|7585.9|7581.9|7586.5|7582.5|7585.6|7581.6|0
1721260500000|2024-07-17 23:55:00|7586.2|7582.2|7588|7584|7588|7584|7586.2|7582.2|0
1721260800000|2024-07-18 00:00:00|7587.7|7583.7|7593.4|7589.4|7593.7|7589.7|7587.7|7583.7|0
1721261100000|2024-07-18 00:05:00|7593.1|7589.1|7593.4|7589.4|7594.1|7590.1|7592.4|7588.4|0
1721261400000|2024-07-18 00:10:00|7593.2|7589.2|7593.7|7589.7|7594.2|7590.2|7592.9|7588.9|0
1721261700000|2024-07-18 00:15:00|7594.2|7590.2|7591.6|7588.6|7601.1|7597.1|7591.6|7588.6|0
1721262000000|2024-07-18 00:20:00|7593.1|7590.1|7591.6|7588.6|7593.1|7590.1|7588.6|7585.6|0
1721262300000|2024-07-18 00:25:00|7593.1|7590.1|7597.6|7594.6|7599.1|7596.1|7593.1|7590.1|0
1721262600000|2024-07-18 00:30:00|7599.1|7596.1|7592.7|7589.7|7599.1|7596.1|7591.2|7588.2|0
1721262900000|2024-07-18 00:35:00|7592.6|7589.6|7591.1|7588.1|7594.1|7591.1|7591.1|7588.1|0
1721263200000|2024-07-18 00:40:00|7592.6|7589.6|7597.1|7594.1|7597.1|7594.1|7591.1|7588.1|0
1721263500000|2024-07-18 00:45:00|7597.9|7594.9|7591.6|7588.6|7597.9|7594.9|7591.6|7588.6|0
1721263800000|2024-07-18 00:50:00|7593.1|7590.1|7590.1|7587.1|7593.1|7590.1|7590.1|7587.1|0
1721264100000|2024-07-18 00:55:00|7588.6|7585.6|7590.1|7587.1|7591.6|7588.6|7588.6|7585.6|0
1721264400000|2024-07-18 01:00:00|7591.6|7588.6|7587.1|7584.1|7591.6|7588.6|7587.1|7584.1|0
1721264700000|2024-07-18 01:05:00|7587.8|7584.8|7591.7|7588.7|7593.2|7590.2|7587.1|7584.1|0
1721265000000|2024-07-18 01:10:00|7590.2|7587.2|7587.1|7584.1|7590.2|7587.2|7587.1|7584.1|0
1721265300000|2024-07-18 01:15:00|7585.6|7582.6|7588.6|7585.6|7588.7|7585.7|7585.6|7582.6|0
1721265600000|2024-07-18 01:20:00|7590.1|7587.1|7590.1|7587.1|7591.6|7588.6|7588.6|7585.6|0
1721265900000|2024-07-18 01:25:00|7590.2|7587.2|7591.6|7588.6|7592.4|7589.4|7588.6|7585.6|0
1721266200000|2024-07-18 01:30:00|7591.7|7588.7|7591.6|7588.6|7593.2|7590.2|7591.6|7588.6|0
1721266500000|2024-07-18 01:35:00|7593.1|7590.1|7593.1|7590.1|7593.2|7590.2|7593.1|7590.1|0
1721266800000|2024-07-18 01:40:00|7591.6|7588.6|7593.4|7590.4|7593.4|7590.4|7590.1|7587.1|0
1721267100000|2024-07-18 01:45:00|7591.9|7588.9|7593.4|7590.4|7593.4|7590.4|7591.9|7588.9|0
1721267400000|2024-07-18 01:50:00|7591.9|7588.9|7593.4|7590.4|7593.4|7590.4|7591.9|7588.9|0
1721267700000|2024-07-18 01:55:00|7592.6|7589.6|7590.4|7587.4|7593.4|7590.4|7590.4|7587.4|0
1721268000000|2024-07-18 02:00:00|7591.9|7588.9|7588.9|7585.9|7591.9|7588.9|7588.9|7585.9|0
1721268300000|2024-07-18 02:05:00|7589|7586|7591.9|7588.9|7591.9|7588.9|7589|7586|0
1721268600000|2024-07-18 02:10:00|7590.4|7587.4|7588.9|7585.9|7590.4|7587.4|7588.9|7585.9|0
1721268900000|2024-07-18 02:15:00|7587.4|7584.4|7585.9|7582.9|7588.1|7585.1|7585.9|7582.9|0
1721269200000|2024-07-18 02:20:00|7584.4|7581.4|7581.2|7578.2|7585.9|7582.9|7581.1|7578.1|0
1721269500000|2024-07-18 02:25:00|7581.1|7578.1|7582.7|7579.7|7582.7|7579.7|7581.1|7578.1|0
1721269800000|2024-07-18 02:30:00|7581.2|7578.2|7582.6|7579.6|7582.6|7579.6|7581|7578|0
1721270100000|2024-07-18 02:35:00|7581.1|7578.1|7582.6|7579.6|7582.6|7579.6|7581|7578|0
1721270400000|2024-07-18 02:40:00|7581.1|7578.1|7582.6|7579.6|7582.6|7579.6|7581.1|7578.1|0
1721270700000|2024-07-18 02:45:00|7584.1|7581.1|7584.2|7581.2|7587.1|7584.1|7584.1|7581.1|0
1721271000000|2024-07-18 02:50:00|7584.1|7581.1|7585.7|7582.7|7585.7|7582.7|7584.1|7581.1|0
1721271300000|2024-07-18 02:55:00|7587.2|7584.2|7585.6|7582.6|7587.2|7584.2|7585.6|7582.6|0
1721271600000|2024-07-18 03:00:00|7584.1|7581.1|7584.1|7581.1|7585.6|7582.6|7584.1|7581.1|0
1721271900000|2024-07-18 03:05:00|7585.6|7582.6|7585.6|7582.6|7587.1|7584.1|7585.6|7582.6|0
1721272500000|2024-07-18 03:15:00|7585.5|7582.5|7584|7581|7585.5|7582.5|7584|7581|0
1721272800000|2024-07-18 03:20:00|7582.5|7579.5|7587|7584|7587|7584|7582.5|7579.5|0
1721273100000|2024-07-18 03:25:00|7586.3|7583.3|7585.7|7582.7|7587.2|7584.2|7585.5|7582.5|0
1721273400000|2024-07-18 03:30:00|7587.2|7584.2|7579.4|7576.4|7587.2|7584.2|7577.9|7574.9|0
1721273700000|2024-07-18 03:35:00|7580.9|7577.9|7579.4|7576.4|7580.9|7577.9|7577.9|7574.9|0
1721274000000|2024-07-18 03:40:00|7580.9|7577.9|7582.5|7579.5|7584|7581|7579.4|7576.4|0
1721274300000|2024-07-18 03:45:00|7581|7578|7584|7581|7585.5|7582.5|7581|7578|0
1721274600000|2024-07-18 03:50:00|7585.5|7582.5|7582.5|7579.5|7585.5|7582.5|7581|7578|0
1721274900000|2024-07-18 03:55:00|7581.7|7578.7|7581.1|7578.1|7582.5|7579.5|7581|7578|0
1721275200000|2024-07-18 04:00:00|7582.6|7579.6|7581.1|7578.1|7584.1|7581.1|7581.1|7578.1|0
1721275500000|2024-07-18 04:05:00|7581|7578|7581|7578|7581.1|7578.1|7581|7578|0
1721275800000|2024-07-18 04:10:00|7581.1|7578.1|7581|7578|7581.1|7578.1|7581|7578|0
1721276100000|2024-07-18 04:15:00|7579.5|7576.5|7577.9|7574.9|7579.5|7576.5|7576.4|7573.4|0
1721276400000|2024-07-18 04:20:00|7576.5|7573.5|7580.4|7577.4|7580.4|7577.4|7576.5|7573.5|0
1721276700000|2024-07-18 04:25:00|7581.2|7578.2|7578.9|7575.9|7583.4|7580.4|7578.9|7575.9|0
1721277000000|2024-07-18 04:30:00|7577.4|7574.4|7578.9|7575.9|7578.9|7575.9|7577.4|7574.4|0
1721277900000|2024-07-18 04:45:00|7580.3|7577.3|7578.9|7575.9|7580.4|7577.4|7578.9|7575.9|0
1721278200000|2024-07-18 04:50:00|7580.4|7577.4|7580.5|7577.5|7583.4|7580.4|7578.9|7575.9|0
1721278500000|2024-07-18 04:55:00|7582|7579|7583.6|7580.6|7583.6|7580.6|7582|7579|0
1721278800000|2024-07-18 05:00:00|7582.1|7579.1|7577.6|7574.6|7582.1|7579.1|7577.6|7574.6|0
1721279100000|2024-07-18 05:05:00|7578.3|7575.3|7580.6|7577.6|7580.6|7577.6|7578.3|7575.3|0
1721279400000|2024-07-18 05:10:00|7579.8|7576.8|7579.1|7576.1|7580.6|7577.6|7579|7576|0
1721280000000|2024-07-18 05:20:00|7580.6|7577.6|7580.6|7577.6|7580.6|7577.6|7579|7576|0
1721280300000|2024-07-18 05:25:00|7580.5|7577.5|7576.8|7573.8|7580.5|7577.5|7576|7573|0
1721280600000|2024-07-18 05:30:00|7577.5|7574.5|7580.6|7577.6|7582.1|7579.1|7577.5|7574.5|0
1721280900000|2024-07-18 05:35:00|7582.1|7579.1|7579|7576|7583.6|7580.6|7579|7576|0
1721281200000|2024-07-18 05:40:00|7579.1|7576.1|7583|7580|7583.6|7580.6|7579.1|7576.1|0
1721281500000|2024-07-18 05:45:00|7583.7|7580.7|7582.3|7579.3|7584.5|7581.5|7582.3|7579.3|0
1721281800000|2024-07-18 05:50:00|7583.1|7580.1|7585.3|7582.3|7585.3|7582.3|7583.1|7580.1|0
1721282100000|2024-07-18 05:55:00|7586.8|7583.8|7589.3|7586.3|7590.8|7587.8|7586.8|7583.8|0
1721282400000|2024-07-18 06:00:00|7590.8|7587.8|7589.1|7587.1|7598.8|7596.8|7589.1|7587.1|328
1721282700000|2024-07-18 06:05:00|7588.8|7586.8|7590.1|7588.1|7591.1|7589.1|7581.3|7579.3|172
1721283000000|2024-07-18 06:10:00|7589.8|7587.8|7594.6|7592.6|7594.8|7592.8|7587.6|7585.6|93
1721283300000|2024-07-18 06:15:00|7594.1|7592.1|7603.8|7601.8|7606.1|7604.1|7592.1|7590.1|144
1721283600000|2024-07-18 06:20:00|7603.6|7601.6|7601.3|7599.3|7603.6|7601.6|7595.8|7593.8|113
1721283900000|2024-07-18 06:25:00|7601.6|7599.6|7601.8|7599.8|7602.1|7600.1|7599.3|7597.3|29
1721284200000|2024-07-18 06:30:00|7602.1|7600.1|7607.3|7605.3|7608.6|7606.6|7602.1|7600.1|188
1721284500000|2024-07-18 06:35:00|7606.8|7604.8|7610.3|7608.3|7611.1|7609.1|7605.8|7603.8|48
1721284800000|2024-07-18 06:40:00|7610.6|7608.6|7613.1|7611.1|7613.1|7611.1|7609.6|7607.6|92
1721285100000|2024-07-18 06:45:00|7612.8|7610.8|7609.8|7607.8|7615.1|7613.1|7608.8|7606.8|166
1721285400000|2024-07-18 06:50:00|7610.1|7608.1|7609.3|7607.3|7612.3|7610.3|7609.1|7607.1|63
1721285700000|2024-07-18 06:55:00|7609.1|7607.1|7613.3|7611.3|7614.8|7612.8|7609.1|7607.1|168
1721286000000|2024-07-18 07:00:00|7612.8|7611.8|7616.3|7615.3|7620.6|7619.6|7611.3|7610.3|1294
1721286300000|2024-07-18 07:05:00|7616.6|7615.6|7605.3|7604.3|7616.8|7615.8|7602.8|7601.8|1044
1721286600000|2024-07-18 07:10:00|7605.6|7604.6|7619.8|7618.8|7620.3|7619.3|7599.3|7598.3|1063
1721286900000|2024-07-18 07:15:00|7619.6|7618.6|7597.3|7596.3|7619.6|7618.6|7596.8|7595.8|445
1721287200000|2024-07-18 07:20:00|7597.1|7596.1|7593.3|7592.3|7605.8|7604.8|7593.3|7592.3|564
1721287500000|2024-07-18 07:25:00|7593.1|7592.1|7571.8|7570.8|7593.1|7592.1|7568.1|7567.1|675
1721287800000|2024-07-18 07:30:00|7572.1|7571.1|7571.3|7570.3|7572.1|7571.1|7562.1|7561.1|791
1721288100000|2024-07-18 07:35:00|7571.8|7570.8|7561.1|7560.1|7575.1|7574.1|7557.3|7556.3|544
1721288400000|2024-07-18 07:40:00|7561.3|7560.3|7575.8|7574.8|7576.1|7575.1|7560.8|7559.8|629
1721288700000|2024-07-18 07:45:00|7575.3|7574.3|7571.5|7570.5|7575.6|7574.6|7566.5|7565.5|416
1721289000000|2024-07-18 07:50:00|7571.8|7570.8|7571.3|7570.3|7579|7578|7571.3|7570.3|496
1721289300000|2024-07-18 07:55:00|7571|7570|7569|7568|7572|7571|7564.3|7563.3|467
1721289600000|2024-07-18 08:00:00|7568.8|7567.8|7568|7567|7578|7577|7565.3|7564.3|295
1721289900000|2024-07-18 08:05:00|7567|7566|7570|7569|7577.3|7576.3|7565.5|7564.5|228
1721290200000|2024-07-18 08:10:00|7570.3|7569.3|7578|7577|7578.5|7577.5|7569|7568|312
1721290500000|2024-07-18 08:15:00|7577.8|7576.8|7573|7572|7585|7584|7569.3|7568.3|1366
1721290800000|2024-07-18 08:20:00|7573.5|7572.5|7582.3|7581.3|7585|7584|7567.5|7566.5|456
1721291100000|2024-07-18 08:25:00|7582|7581|7582.5|7581.5|7584.5|7583.5|7578.5|7577.5|663
1721291400000|2024-07-18 08:30:00|7582.3|7581.3|7599|7598|7599.8|7598.8|7581.5|7580.5|1653
1721291700000|2024-07-18 08:35:00|7598.8|7597.8|7601.5|7600.5|7608.3|7607.3|7598.5|7597.5|708
1721292000000|2024-07-18 08:40:00|7601.3|7600.3|7596.5|7595.5|7603.3|7602.3|7595.5|7594.5|301
1721292300000|2024-07-18 08:45:00|7596.8|7595.8|7602.3|7601.3|7602.5|7601.5|7594.5|7593.5|143
1721292600000|2024-07-18 08:50:00|7602|7601|7599.8|7598.8|7605.3|7604.3|7598|7597|4137
1721292900000|2024-07-18 08:55:00|7599.5|7598.5|7610.3|7609.3|7610.3|7609.3|7599.3|7598.3|209
1721293200000|2024-07-18 09:00:00|7610|7609|7607|7606|7614.8|7613.8|7606.5|7605.5|555
1721293500000|2024-07-18 09:05:00|7607.3|7606.3|7612|7611|7612.8|7611.8|7606|7605|445
1721293800000|2024-07-18 09:10:00|7612.3|7611.3|7613.5|7612.5|7616|7615|7609.5|7608.5|465
1721294100000|2024-07-18 09:15:00|7613.8|7612.8|7615.5|7614.5|7615.5|7614.5|7608.8|7607.8|259
1721294400000|2024-07-18 09:20:00|7615.3|7614.3|7615.5|7614.5|7616.5|7615.5|7612.8|7611.8|1395
1721294700000|2024-07-18 09:25:00|7615.8|7614.8|7618|7617|7619|7618|7614|7613|240
1721295000000|2024-07-18 09:30:00|7618.3|7617.3|7611|7610|7618.5|7617.5|7608.5|7607.5|403
1721295300000|2024-07-18 09:35:00|7611.3|7610.3|7605.8|7604.8|7614|7613|7604.3|7603.3|350
1721295600000|2024-07-18 09:40:00|7606|7605|7608|7607|7610.3|7609.3|7603|7602|116
1721295900000|2024-07-18 09:45:00|7607.8|7606.8|7613.5|7612.5|7614.8|7613.8|7606.3|7605.3|206
1721296200000|2024-07-18 09:50:00|7613.3|7612.3|7619|7618|7620|7619|7613|7612|165
1721296500000|2024-07-18 09:55:00|7618.8|7617.8|7616.5|7615.5|7618.8|7617.8|7613|7612|261
1721296800000|2024-07-18 10:00:00|7617|7616|7613|7612|7617.3|7616.3|7609|7608|219
1721297100000|2024-07-18 10:05:00|7612.8|7611.8|7614.5|7613.5|7623|7622|7610|7609|241
1721297400000|2024-07-18 10:10:00|7614.8|7613.8|7616.8|7615.8|7621.5|7620.5|7613.5|7612.5|277
1721297700000|2024-07-18 10:15:00|7617|7616|7603.3|7602.3|7620.5|7619.5|7602.5|7601.5|511
1721298000000|2024-07-18 10:20:00|7603|7602|7605.5|7604.5|7607.3|7606.3|7598.8|7597.8|177
1721298300000|2024-07-18 10:25:00|7605.3|7604.3|7608|7607|7608|7607|7602.3|7601.3|134
1721298600000|2024-07-18 10:30:00|7607.8|7606.8|7612|7611|7612.3|7611.3|7604|7603|97
1721298900000|2024-07-18 10:35:00|7611.8|7610.8|7613.5|7612.5|7615.5|7614.5|7610.8|7609.8|129
1721299200000|2024-07-18 10:40:00|7613.3|7612.3|7614.5|7613.5|7616|7615|7613|7612|56
1721299500000|2024-07-18 10:45:00|7614.3|7613.3|7615.5|7614.5|7616|7615|7612.5|7611.5|100
1721299800000|2024-07-18 10:50:00|7615.8|7614.8|7613.8|7612.8|7616|7615|7609.5|7608.5|117
1721300100000|2024-07-18 10:55:00|7614|7613|7617.8|7616.8|7618|7617|7611.3|7610.3|137
1721300400000|2024-07-18 11:00:00|7617.5|7616.5|7618|7617|7618.3|7617.3|7613.3|7612.3|110
1721300700000|2024-07-18 11:05:00|7617.8|7616.8|7618.3|7617.3|7619|7618|7615|7614|179
1721301000000|2024-07-18 11:10:00|7618.5|7617.5|7615|7614|7618.5|7617.5|7613.5|7612.5|106
1721301300000|2024-07-18 11:15:00|7615.3|7614.3|7608|7607|7617.8|7616.8|7606.5|7605.5|209
1721301600000|2024-07-18 11:20:00|7608.3|7607.3|7614|7613|7614.3|7613.3|7607.8|7606.8|537
1721301900000|2024-07-18 11:25:00|7614.3|7613.3|7609.3|7608.3|7614.3|7613.3|7608.3|7607.3|111
1721302200000|2024-07-18 11:30:00|7609.5|7608.5|7606.5|7605.5|7610|7609|7605.3|7604.3|2278
1721302500000|2024-07-18 11:35:00|7606.3|7605.3|7611.5|7610.5|7612.3|7611.3|7604.5|7603.5|74
1721302800000|2024-07-18 11:40:00|7611.8|7610.8|7614.3|7613.3|7615|7614|7610.5|7609.5|65
1721303100000|2024-07-18 11:45:00|7614.5|7613.5|7615|7614|7615|7614|7611|7610|69
1721303400000|2024-07-18 11:50:00|7614.8|7613.8|7615.5|7614.5|7615.8|7614.8|7613|7612|97
1721303700000|2024-07-18 11:55:00|7615.8|7614.8|7613.5|7612.5|7616.8|7615.8|7611.8|7610.8|421
1721304000000|2024-07-18 12:00:00|7613.3|7612.3|7611|7610|7614.5|7613.5|7610.8|7609.8|157
1721304300000|2024-07-18 12:05:00|7610.8|7609.8|7624.5|7623.5|7627.3|7626.3|7609.5|7608.5|404
1721304600000|2024-07-18 12:10:00|7624.3|7623.3|7628|7627|7630.8|7629.8|7622.8|7621.8|244
1721304900000|2024-07-18 12:15:00|7627.8|7626.8|7625.5|7624.5|7627.8|7626.8|7617.5|7616.5|333
1721305200000|2024-07-18 12:20:00|7625.8|7624.8|7633.3|7632.3|7635.5|7634.5|7625.8|7624.8|2652
1721305500000|2024-07-18 12:25:00|7633|7632|7631|7630|7641|7640|7630.5|7629.5|296
1721305800000|2024-07-18 12:30:00|7633|7632|7632.8|7631.8|7633.5|7632.5|7627.8|7626.8|403
1721306100000|2024-07-18 12:35:00|7632.5|7631.5|7629.8|7628.8|7635.3|7634.3|7626.5|7625.5|104
1721306400000|2024-07-18 12:40:00|7629.5|7628.5|7642|7641|7642|7641|7629.5|7628.5|214
1721306700000|2024-07-18 12:45:00|7641.8|7640.8|7645.8|7644.8|7646|7645|7639.3|7638.3|238
1721307000000|2024-07-18 12:50:00|7645.5|7644.5|7647.3|7646.3|7647.3|7646.3|7641|7640|252
1721307300000|2024-07-18 12:55:00|7647.5|7646.5|7649|7648|7651.5|7650.5|7645.3|7644.3|302
1721307600000|2024-07-18 13:00:00|7650|7649|7642.5|7641.5|7651|7650|7640|7639|235
1721307900000|2024-07-18 13:05:00|7642.8|7641.8|7643|7642|7648.3|7647.3|7642.3|7641.3|235
1721308200000|2024-07-18 13:10:00|7643.3|7642.3|7642.8|7641.8|7645.5|7644.5|7640.8|7639.8|161
1721308500000|2024-07-18 13:15:00|7643|7642|7645|7644|7645.3|7644.3|7641.8|7640.8|240
1721308800000|2024-07-18 13:20:00|7644.8|7643.8|7641|7640|7645.8|7644.8|7640.3|7639.3|232
1721309100000|2024-07-18 13:25:00|7641.8|7640.8|7646.3|7645.3|7647.3|7646.3|7640.8|7639.8|194
1721309400000|2024-07-18 13:30:00|7646.5|7645.5|7646.3|7645.3|7648.8|7647.8|7643.3|7642.3|671
1721309700000|2024-07-18 13:35:00|7646|7645|7650.8|7649.8|7653|7652|7644.3|7643.3|404
1721310000000|2024-07-18 13:40:00|7651.3|7650.3|7647.8|7646.8|7655.8|7654.8|7647.8|7646.8|1613
1721310300000|2024-07-18 13:45:00|7648|7647|7637.5|7636.5|7649.3|7648.3|7637|7636|534
1721310600000|2024-07-18 13:50:00|7637.3|7636.3|7636.8|7635.8|7642.8|7641.8|7631.3|7630.3|389
1721310900000|2024-07-18 13:55:00|7637.8|7636.8|7645|7644|7648.8|7647.8|7637.3|7636.3|420
1721311200000|2024-07-18 14:00:00|7646|7645|7644|7643|7649|7648|7639.3|7638.3|349
1721311500000|2024-07-18 14:05:00|7643.8|7642.8|7640.3|7639.3|7644.3|7643.3|7635.8|7634.8|3473
1721311800000|2024-07-18 14:10:00|7640.5|7639.5|7644.7|7643.7|7645.2|7644.2|7635.3|7634.3|304
1721312100000|2024-07-18 14:15:00|7645|7644|7640.2|7639.2|7650|7649|7640.2|7639.2|834
1721312400000|2024-07-18 14:20:00|7640|7639|7644.5|7643.5|7644.5|7643.5|7633|7632|344
1721312700000|2024-07-18 14:25:00|7644.7|7643.7|7632.2|7631.2|7645|7644|7632|7631|568
1721313000000|2024-07-18 14:30:00|7632.5|7631.5|7629|7628|7636.5|7635.5|7628.5|7627.5|2053
1721313300000|2024-07-18 14:35:00|7628.5|7627.5|7622.7|7621.7|7629|7628|7618.7|7617.7|570
1721313600000|2024-07-18 14:40:00|7622.5|7621.5|7614.5|7613.5|7623.5|7622.5|7611|7610|459
1721313900000|2024-07-18 14:45:00|7614.2|7613.2|7609.7|7608.7|7614.2|7613.2|7600.2|7599.2|639
1721314200000|2024-07-18 14:50:00|7609.5|7608.5|7613.7|7612.7|7614|7613|7603.7|7602.7|384
1721314500000|2024-07-18 14:55:00|7613.5|7612.5|7609.2|7608.2|7615.5|7614.5|7602.7|7601.7|2947
1721314800000|2024-07-18 15:00:00|7609.5|7608.5|7615|7614|7620.5|7619.5|7605|7604|1315
1721315100000|2024-07-18 15:05:00|7615.2|7614.2|7614.2|7613.2|7619.7|7618.7|7608.7|7607.7|504
1721315400000|2024-07-18 15:10:00|7614|7613|7609.7|7608.7|7614.7|7613.7|7608.7|7607.7|297
1721315700000|2024-07-18 15:15:00|7610.2|7609.2|7606.2|7605.2|7613|7612|7605.2|7604.2|574
1721316000000|2024-07-18 15:20:00|7606.5|7605.5|7604.7|7603.7|7607.5|7606.5|7602|7601|400
1721316300000|2024-07-18 15:25:00|7604.5|7603.5|7602|7601|7607.2|7606.2|7601.5|7600.5|611
1721316600000|2024-07-18 15:30:00|7602.5|7600.5|7590.2|7588.2|7605.7|7603.7|7590.2|7588.2|2906
1721316900000|2024-07-18 15:35:00|7590|7588|7595.5|7593.5|7596.2|7594.2|7586.5|7584.5|1754
1721317200000|2024-07-18 15:40:00|7595.7|7593.7|7599|7597|7603|7601|7595.2|7593.2|833
1721317500000|2024-07-18 15:45:00|7599.5|7597.5|7592|7590|7600.7|7598.7|7592|7590|447
1721317800000|2024-07-18 15:50:00|7592.5|7590.5|7593.2|7591.2|7596.7|7594.7|7589|7587|133
1721318100000|2024-07-18 15:55:00|7593.7|7591.7|7589.7|7587.7|7593.7|7591.7|7589|7587|507
1721318400000|2024-07-18 16:00:00|7589.2|7587.2|7586.7|7584.7|7592.5|7590.5|7586.2|7584.2|113
1721318700000|2024-07-18 16:05:00|7587|7585|7593.7|7591.7|7595|7593|7584.7|7582.7|177
1721319000000|2024-07-18 16:10:00|7593.5|7591.5|7588.7|7586.7|7593.5|7591.5|7585|7583|142
1721319300000|2024-07-18 16:15:00|7588.5|7586.5|7584.2|7582.2|7588.5|7586.5|7582.2|7580.2|144
1721319600000|2024-07-18 16:20:00|7584|7582|7583.5|7581.5|7589|7587|7581.7|7579.7|232
1721319900000|2024-07-18 16:25:00|7583.7|7581.7|7585.7|7583.7|7587.7|7585.7|7582.2|7580.2|258
1721320200000|2024-07-18 16:30:00|7585.5|7583.5|7594.2|7592.2|7594.2|7592.2|7582.5|7580.5|151
1721320500000|2024-07-18 16:35:00|7594|7592|7596.2|7594.2|7596.7|7594.7|7590|7588|1403
1721320800000|2024-07-18 16:40:00|7596.5|7594.5|7596|7594|7596.7|7594.7|7592.2|7590.2|71
1721321100000|2024-07-18 16:45:00|7595.2|7593.2|7595.5|7593.5|7600|7598|7595|7593|83
1721321400000|2024-07-18 16:50:00|7595|7593|7598.2|7596.2|7599.5|7597.5|7595|7593|44
1721321700000|2024-07-18 16:55:00|7597.7|7595.7|7602.2|7600.2|7603|7601|7597.7|7595.7|88
1721322000000|2024-07-18 17:00:00|7602|7600|7599.7|7597.7|7604.2|7602.2|7599.5|7597.5|191
1721322300000|2024-07-18 17:05:00|7599.5|7597.5|7593.2|7591.2|7599.5|7597.5|7592|7590|386
1721322600000|2024-07-18 17:10:00|7593.5|7591.5|7598.7|7596.7|7599.7|7597.7|7593.5|7591.5|31
1721322900000|2024-07-18 17:15:00|7598.5|7596.5|7600|7598|7600.5|7598.5|7596|7594|40
1721323200000|2024-07-18 17:20:00|7599.7|7597.7|7601|7599|7603.2|7601.2|7599.2|7597.2|69
1721323500000|2024-07-18 17:25:00|7601.2|7599.2|7599.2|7597.2|7601.7|7599.7|7596.7|7594.7|14
1721323800000|2024-07-18 17:30:00|7599.5|7597.5|7600.2|7598.2|7603.7|7601.7|7599|7597|249
1721324100000|2024-07-18 17:35:00|7600|7598|7597.7|7595.7|7601.5|7599.5|7596.5|7594.5|26
1721324400000|2024-07-18 17:40:00|7598.2|7596.2|7597|7595|7600|7598|7596|7594|38
1721324700000|2024-07-18 17:45:00|7597.2|7595.2|7598.7|7596.7|7601.5|7599.5|7597|7595|71
1721325000000|2024-07-18 17:50:00|7598.5|7596.5|7589.2|7587.2|7598.5|7596.5|7589.2|7587.2|54
1721325300000|2024-07-18 17:55:00|7589|7587|7584.2|7582.2|7589.7|7587.7|7583.7|7581.7|19
1721325600000|2024-07-18 18:00:00|7584.5|7582.5|7579.7|7577.7|7585|7583|7579|7577|39
1721325900000|2024-07-18 18:05:00|7579.5|7577.5|7580.2|7578.2|7582.2|7580.2|7577.7|7575.7|154
1721326200000|2024-07-18 18:10:00|7580|7578|7575.7|7573.7|7581.2|7579.2|7575.2|7573.2|45
1721326500000|2024-07-18 18:15:00|7576|7574|7575.7|7573.7|7579.2|7577.2|7575.2|7573.2|28
1721326800000|2024-07-18 18:20:00|7575.2|7573.2|7578.2|7576.2|7579.2|7577.2|7574.2|7572.2|47
1721327100000|2024-07-18 18:25:00|7578|7576|7573|7571|7578|7576|7572.5|7570.5|24
1721327400000|2024-07-18 18:30:00|7572.7|7570.7|7575.2|7573.2|7577.2|7575.2|7571|7569|68
1721327700000|2024-07-18 18:35:00|7575.5|7573.5|7570.2|7568.2|7576.7|7574.7|7570.2|7568.2|23
1721328000000|2024-07-18 18:40:00|7570.7|7568.7|7572|7570|7574|7572|7570.7|7568.7|15
1721328300000|2024-07-18 18:45:00|7571.7|7569.7|7570.5|7568.5|7574.2|7572.2|7570.2|7568.2|33
1721328600000|2024-07-18 18:50:00|7570.2|7568.2|7572.5|7570.5|7573|7571|7566.5|7564.5|37
1721328900000|2024-07-18 18:55:00|7572.2|7570.2|7574.7|7572.7|7575|7573|7572|7570|35
1721329200000|2024-07-18 19:00:00|7574.2|7572.2|7572.7|7570.7|7577|7575|7571.7|7569.7|22
1721329500000|2024-07-18 19:05:00|7573|7571|7570.7|7568.7|7574.7|7572.7|7569.7|7567.7|19
1721329800000|2024-07-18 19:10:00|7571|7569|7565|7563|7571.5|7569.5|7562.5|7560.5|42
1721330100000|2024-07-18 19:15:00|7565.2|7563.2|7566.7|7564.7|7568.7|7566.7|7565.2|7563.2|118
1721330400000|2024-07-18 19:20:00|7567|7565|7566|7564|7568.2|7566.2|7565.7|7563.7|62
1721330700000|2024-07-18 19:25:00|7566.2|7564.2|7569.7|7567.7|7570|7568|7566.2|7564.2|70
1721331000000|2024-07-18 19:30:00|7569.2|7567.2|7572.5|7570.5|7572.5|7570.5|7567.7|7565.7|170
1721331300000|2024-07-18 19:35:00|7572.7|7570.7|7576.7|7574.7|7577.5|7575.5|7570.7|7568.7|61
1721331600000|2024-07-18 19:40:00|7577|7575|7575.7|7573.7|7579.7|7577.7|7575.2|7573.2|170
1721331900000|2024-07-18 19:45:00|7576|7574|7584.7|7582.7|7585.5|7583.5|7575.7|7573.7|418
1721332200000|2024-07-18 19:50:00|7584.5|7582.5|7574.7|7572.7|7586|7584|7574.2|7572.2|243
1721332500000|2024-07-18 19:55:00|7575|7573|7579.2|7577.2|7583|7581|7575|7573|199
1721332800000|2024-07-18 20:00:00|7581|7577|7583.5|7579.5|7587.5|7583.5|7578.8|7574.8|0
1721333100000|2024-07-18 20:05:00|7583.9|7579.9|7586.9|7582.9|7587.4|7583.4|7581.2|7577.2|0
1721333400000|2024-07-18 20:10:00|7587|7583|7583.3|7579.3|7587.7|7583.7|7582.3|7578.3|0
1721333700000|2024-07-18 20:15:00|7583.7|7579.7|7585.7|7581.7|7588.1|7584.1|7583.7|7579.7|0
1721334000000|2024-07-18 20:20:00|7586|7582|7585.8|7581.8|7587.4|7583.4|7584.9|7580.9|0
1721334300000|2024-07-18 20:25:00|7585.9|7581.9|7587.4|7583.4|7588|7584|7585.7|7581.7|0
1721334600000|2024-07-18 20:30:00|7587.1|7583.1|7587.1|7583.1|7588|7584|7586.8|7582.8|0
1721334900000|2024-07-18 20:35:00|7587|7583|7587.1|7583.1|7587.1|7583.1|7586.8|7582.8|0
1721335200000|2024-07-18 20:40:00|7586.8|7582.8|7588.9|7584.9|7590|7586|7586.8|7582.8|0
1721335500000|2024-07-18 20:45:00|7589.2|7585.2|7589.8|7585.8|7590.3|7586.3|7588.9|7584.9|0
1721335800000|2024-07-18 20:50:00|7590.1|7586.1|7592.7|7588.7|7592.7|7588.7|7589.4|7585.4|0
1721336100000|2024-07-18 20:55:00|7592.6|7588.6|7586.4|7582.4|7592.7|7588.7|7586.1|7582.1|0
1721336400000|2024-07-18 21:00:00|7587.3|7583.3|7586.9|7582.9|7588|7584|7586.9|7582.9|0
1721336700000|2024-07-18 21:05:00|7587|7583|7587|7583|7587.2|7583.2|7587|7583|0
1721337000000|2024-07-18 21:10:00|7586.9|7582.9|7588.1|7584.1|7589.2|7585.2|7586.9|7582.9|0
1721337300000|2024-07-18 21:15:00|7587.9|7583.9|7588.7|7584.7|7588.7|7584.7|7587.9|7583.9|0
1721337600000|2024-07-18 21:20:00|7588.4|7584.4|7588.9|7584.9|7589.6|7585.6|7588.4|7584.4|0
1721337900000|2024-07-18 21:25:00|7589.8|7585.8|7589.9|7585.9|7589.9|7585.9|7589.2|7585.2|0
1721338200000|2024-07-18 21:30:00|7589.8|7585.8|7589.8|7585.8|7589.9|7585.9|7589.6|7585.6|0
1721338500000|2024-07-18 21:35:00|7590.1|7586.1|7589.6|7585.6|7590.1|7586.1|7589.6|7585.6|0
1721338800000|2024-07-18 21:40:00|7589.7|7585.7|7589.7|7585.7|7589.9|7585.9|7589.6|7585.6|0
1721339100000|2024-07-18 21:45:00|7589.8|7585.8|7589.4|7585.4|7589.8|7585.8|7589.3|7585.3|0
1721339400000|2024-07-18 21:50:00|7589.6|7585.6|7589.7|7585.7|7589.9|7585.9|7589.4|7585.4|0
1721339700000|2024-07-18 21:55:00|7589.8|7585.8|7589.6|7585.6|7590.1|7586.1|7589.4|7585.4|0
1721340000000|2024-07-18 22:00:00|7590.1|7586.1|7588.4|7584.4|7591|7587|7585.1|7581.1|0
1721340300000|2024-07-18 22:05:00|7588.1|7584.1|7591.2|7587.2|7591.2|7587.2|7588.1|7584.1|0
1721340600000|2024-07-18 22:10:00|7591.5|7587.5|7592.1|7588.1|7592.4|7588.4|7590.4|7586.4|0
1721340900000|2024-07-18 22:15:00|7591.8|7587.8|7589.8|7585.8|7592.4|7588.4|7588.9|7584.9|0
1721341200000|2024-07-18 22:20:00|7589.6|7585.6|7588.1|7584.1|7589.6|7585.6|7586.4|7582.4|0
1721341500000|2024-07-18 22:25:00|7588.3|7584.3|7586.4|7582.4|7589.2|7585.2|7586.1|7582.1|0
1721341800000|2024-07-18 22:30:00|7587|7583|7586.9|7582.9|7589.5|7585.5|7586.7|7582.7|0
1721342100000|2024-07-18 22:35:00|7587|7583|7586.1|7582.1|7587|7583|7584.7|7580.7|0
1721342400000|2024-07-18 22:40:00|7586.3|7582.3|7587.8|7583.8|7588.1|7584.1|7586.1|7582.1|0
1721342700000|2024-07-18 22:45:00|7587.6|7583.6|7591.2|7587.2|7591.5|7587.5|7587.5|7583.5|0
1721343000000|2024-07-18 22:50:00|7590.9|7586.9|7590.9|7586.9|7591.5|7587.5|7590.4|7586.4|0
1721343300000|2024-07-18 22:55:00|7591|7587|7589.5|7585.5|7591.2|7587.2|7589.2|7585.2|0
1721343600000|2024-07-18 23:00:00|7589.8|7585.8|7589.8|7585.8|7590.1|7586.1|7588.4|7584.4|0
1721343900000|2024-07-18 23:05:00|7589.6|7585.6|7589.2|7585.2|7589.6|7585.6|7588.7|7584.7|0
1721344200000|2024-07-18 23:10:00|7588.9|7584.9|7590.1|7586.1|7590.1|7586.1|7588.4|7584.4|0
1721344500000|2024-07-18 23:15:00|7590.3|7586.3|7590.9|7586.9|7590.9|7586.9|7589.6|7585.6|0
1721344800000|2024-07-18 23:20:00|7590.6|7586.6|7590.1|7586.1|7590.6|7586.6|7589.8|7585.8|0
1721345100000|2024-07-18 23:25:00|7590|7586|7591.2|7587.2|7591.8|7587.8|7590|7586|0
1721345400000|2024-07-18 23:30:00|7591.4|7587.4|7591.1|7587.1|7591.5|7587.5|7589.8|7585.8|0
1721345700000|2024-07-18 23:35:00|7591.2|7587.2|7590.1|7586.1|7591.2|7587.2|7589.5|7585.5|0
1721346000000|2024-07-18 23:40:00|7590.4|7586.4|7588.4|7584.4|7590.4|7586.4|7588.1|7584.1|0
1721346300000|2024-07-18 23:45:00|7588.3|7584.3|7586.7|7582.7|7588.3|7584.3|7585.8|7581.8|0
1721346600000|2024-07-18 23:50:00|7587|7583|7586.7|7582.7|7587.8|7583.8|7586.4|7582.4|0
1721346900000|2024-07-18 23:55:00|7587|7583|7586.7|7582.7|7587.8|7583.8|7586.7|7582.7|0
1721347200000|2024-07-19 00:00:00|7586.4|7582.4|7587.1|7583.1|7588|7584|7584.7|7580.7|0
1721347500000|2024-07-19 00:05:00|7587.4|7583.4|7587.6|7583.6|7588.3|7584.3|7585.9|7581.9|0
1721347800000|2024-07-19 00:10:00|7587.7|7583.7|7588.7|7584.7|7588.7|7584.7|7585.2|7581.2|0
1721348100000|2024-07-19 00:15:00|7588.4|7584.4|7587.4|7584.4|7591.2|7588.2|7585.9|7582.9|0
1721348400000|2024-07-19 00:20:00|7588.9|7585.9|7590.5|7587.5|7592|7589|7587.4|7584.4|0
1721348700000|2024-07-19 00:25:00|7591.2|7588.2|7594.4|7591.4|7596.7|7593.7|7591.2|7588.2|0
1721349000000|2024-07-19 00:30:00|7593.7|7590.7|7594.4|7591.4|7595.2|7592.2|7593.6|7590.6|0
1721349300000|2024-07-19 00:35:00|7595.1|7592.1|7593.6|7590.6|7596.7|7593.7|7592.9|7589.9|0
1721349600000|2024-07-19 00:40:00|7592.8|7589.8|7591.3|7588.3|7593.6|7590.6|7589.8|7586.8|0
1721349900000|2024-07-19 00:45:00|7592.1|7589.1|7589|7586|7592.1|7589.1|7589|7586|0
1721350200000|2024-07-19 00:50:00|7590.5|7587.5|7592.1|7589.1|7592.1|7589.1|7589|7586|0
1721350500000|2024-07-19 00:55:00|7591.3|7588.3|7590.6|7587.6|7592.1|7589.1|7590.5|7587.5|0
1721350800000|2024-07-19 01:00:00|7589.8|7586.8|7592.1|7589.1|7592.9|7589.9|7589.8|7586.8|0
1721351100000|2024-07-19 01:05:00|7591.3|7588.3|7590.6|7587.6|7592.1|7589.1|7589.8|7586.8|0
1721351400000|2024-07-19 01:10:00|7591.4|7588.4|7590.6|7587.6|7592.1|7589.1|7589.1|7586.1|0
1721351700000|2024-07-19 01:15:00|7589.8|7586.8|7587.5|7584.5|7590.6|7587.6|7586.7|7583.7|0
1721352000000|2024-07-19 01:20:00|7588.3|7585.3|7592.1|7589.1|7593.7|7590.7|7587.5|7584.5|0
1721352300000|2024-07-19 01:25:00|7590.6|7587.6|7592.1|7589.1|7592.2|7589.2|7590.6|7587.6|0
1721352600000|2024-07-19 01:30:00|7592.9|7589.9|7590.6|7587.6|7593.7|7590.7|7590.6|7587.6|0
1721352900000|2024-07-19 01:35:00|7589.9|7586.9|7592.2|7589.2|7592.2|7589.2|7589.1|7586.1|0
1721353200000|2024-07-19 01:40:00|7592.1|7589.1|7590.7|7587.7|7593.7|7590.7|7590.7|7587.7|0
1721353500000|2024-07-19 01:45:00|7590.6|7587.6|7587.6|7584.6|7592.2|7589.2|7587.6|7584.6|0
1721353800000|2024-07-19 01:50:00|7588.3|7585.3|7590.6|7587.6|7590.6|7587.6|7587.6|7584.6|0
1721354100000|2024-07-19 01:55:00|7589.8|7586.8|7589.1|7586.1|7590.6|7587.6|7589.1|7586.1|0
1721354400000|2024-07-19 02:00:00|7587.6|7584.6|7589.1|7586.1|7589.1|7586.1|7583|7580|0
1721354700000|2024-07-19 02:05:00|7587.6|7584.6|7587.6|7584.6|7590.6|7587.6|7586.1|7583.1|0
1721355000000|2024-07-19 02:10:00|7586.8|7583.8|7586.1|7583.1|7587.6|7584.6|7586.1|7583.1|0
1721355300000|2024-07-19 02:15:00|7587.6|7584.6|7586.8|7583.8|7587.6|7584.6|7586.1|7583.1|0
1721355600000|2024-07-19 02:20:00|7586.1|7583.1|7584.5|7581.5|7587.6|7584.6|7583|7580|0
1721355900000|2024-07-19 02:25:00|7586|7583|7586.1|7583.1|7586.1|7583.1|7585.3|7582.3|0
1721356200000|2024-07-19 02:30:00|7586|7583|7587.6|7584.6|7587.6|7584.6|7584.5|7581.5|0
1721356500000|2024-07-19 02:35:00|7586.1|7583.1|7589.1|7586.1|7590.6|7587.6|7586.1|7583.1|0
1721356800000|2024-07-19 02:40:00|7590.6|7587.6|7590.6|7587.6|7590.6|7587.6|7590.6|7587.6|0
1721357100000|2024-07-19 02:45:00|7592.1|7589.1|7592.1|7589.1|7592.2|7589.2|7591.4|7588.4|0
1721357400000|2024-07-19 02:50:00|7590.6|7587.6|7592.1|7589.1|7593.7|7590.7|7590.6|7587.6|0
1721357700000|2024-07-19 02:55:00|7590.6|7587.6|7590.6|7587.6|7592.1|7589.1|7590.6|7587.6|0
1721358000000|2024-07-19 03:00:00|7592.1|7589.1|7592.2|7589.2|7593.7|7590.7|7592.1|7589.1|0
1721358300000|2024-07-19 03:05:00|7593.7|7590.7|7592.1|7589.1|7593.7|7590.7|7592.1|7589.1|0
1721358600000|2024-07-19 03:10:00|7592|7589|7592|7589|7593.6|7590.6|7592|7589|0
1721358900000|2024-07-19 03:15:00|7591.3|7588.3|7592|7589|7592|7589|7587.5|7584.5|0
1721359200000|2024-07-19 03:20:00|7590.5|7587.5|7590.5|7587.5|7592|7589|7590.5|7587.5|0
1721359500000|2024-07-19 03:25:00|7592|7589|7590.5|7587.5|7592|7589|7590.5|7587.5|0
1721359800000|2024-07-19 03:30:00|7589|7586|7590.5|7587.5|7590.5|7587.5|7589|7586|0
1721360100000|2024-07-19 03:35:00|7592|7589|7590.5|7587.5|7592|7589|7590.5|7587.5|0
1721360400000|2024-07-19 03:40:00|7590.6|7587.6|7590.7|7587.7|7590.7|7587.7|7589.1|7586.1|0
1721360700000|2024-07-19 03:45:00|7589.2|7586.2|7590.6|7587.6|7590.7|7587.7|7589.1|7586.1|0
1721361000000|2024-07-19 03:50:00|7590.7|7587.7|7593.7|7590.7|7593.7|7590.7|7589.1|7586.1|0
1721361300000|2024-07-19 03:55:00|7596.7|7593.7|7598.2|7595.2|7598.2|7595.2|7596.7|7593.7|0
1721361600000|2024-07-19 04:00:00|7598.1|7595.1|7596.4|7593.4|7598.1|7595.1|7596.4|7593.4|0
1721361900000|2024-07-19 04:05:00|7599.4|7596.4|7597.9|7594.9|7599.5|7596.5|7597.9|7594.9|0
1721362200000|2024-07-19 04:10:00|7599.4|7596.4|7598|7595|7599.5|7596.5|7597.9|7594.9|0
1721362500000|2024-07-19 04:15:00|7597.9|7594.9|7597.9|7594.9|7597.9|7594.9|7597.9|7594.9|0
1721363100000|2024-07-19 04:25:00|7599.4|7596.4|7597.9|7594.9|7599.5|7596.5|7597.9|7594.9|0
1721363400000|2024-07-19 04:30:00|7598|7595|7599.5|7596.5|7599.5|7596.5|7597.9|7594.9|0
1721363700000|2024-07-19 04:35:00|7598|7595|7597.8|7594.8|7599.5|7596.5|7597.8|7594.8|0
1721364000000|2024-07-19 04:40:00|7598.5|7595.5|7599.3|7596.3|7599.3|7596.3|7597.7|7594.7|0
1721364300000|2024-07-19 04:45:00|7598.5|7595.5|7597.7|7594.7|7599.3|7596.3|7597.7|7594.7|0
1721364900000|2024-07-19 04:55:00|7599.2|7596.2|7599.2|7596.2|7599.3|7596.3|7597.7|7594.7|0
1721365200000|2024-07-19 05:00:00|7599.3|7596.3|7599.2|7596.2|7599.3|7596.3|7597.7|7594.7|0
1721365500000|2024-07-19 05:05:00|7599.3|7596.3|7597.8|7594.8|7599.3|7596.3|7597.7|7594.7|0
1721365800000|2024-07-19 05:10:00|7597.9|7594.9|7597.9|7594.9|7597.9|7594.9|7597.9|7594.9|0
1721366100000|2024-07-19 05:15:00|7598.2|7595.2|7598.2|7595.2|7598.2|7595.2|7598.2|7595.2|0
1721366400000|2024-07-19 05:20:00|7598.3|7595.3|7598.2|7595.2|7598.3|7595.3|7598.2|7595.2|0
1721366700000|2024-07-19 05:25:00|7599.7|7596.7|7598.2|7595.2|7599.7|7596.7|7598.2|7595.2|0
1721367000000|2024-07-19 05:30:00|7599.7|7596.7|7601.2|7598.2|7601.3|7598.3|7599.7|7596.7|0
1721367300000|2024-07-19 05:35:00|7602.3|7599.3|7603.7|7600.7|7605.3|7602.3|7602.2|7599.2|0
1721367600000|2024-07-19 05:40:00|7604.5|7601.5|7602.2|7599.2|7604.5|7601.5|7602.2|7599.2|0
1721367900000|2024-07-19 05:45:00|7600.7|7597.7|7602.2|7599.2|7602.2|7599.2|7600.7|7597.7|0
1721368200000|2024-07-19 05:50:00|7603.7|7600.7|7605.2|7602.2|7605.2|7602.2|7603.7|7600.7|0
1721368500000|2024-07-19 05:55:00|7604.2|7601.2|7603.8|7600.8|7604.8|7601.8|7603.2|7600.2|0
1721368800000|2024-07-19 06:00:00|7604.3|7600.3|7587.5|7585.5|7604.3|7600.3|7585.2|7583.2|331
1721369100000|2024-07-19 06:05:00|7587.7|7585.7|7595.7|7593.7|7595.7|7593.7|7587|7585|166
1721369400000|2024-07-19 06:10:00|7596|7594|7594.7|7592.7|7596|7594|7587.5|7585.5|73
1721369700000|2024-07-19 06:15:00|7595|7593|7588.5|7586.5|7595.2|7593.2|7588.5|7586.5|62
1721370000000|2024-07-19 06:20:00|7588.7|7586.7|7585.7|7583.7|7589.2|7587.2|7585.5|7583.5|66
1721370300000|2024-07-19 06:25:00|7586|7584|7585.7|7583.7|7587.5|7585.5|7584.7|7582.7|64
1721370600000|2024-07-19 06:30:00|7585.5|7583.5|7576.7|7574.7|7585.5|7583.5|7576.7|7574.7|125
1721370900000|2024-07-19 06:35:00|7577|7575|7572.7|7570.7|7578.5|7576.5|7572.5|7570.5|313
1721371200000|2024-07-19 06:40:00|7572.5|7570.5|7573.5|7571.5|7574|7572|7569.7|7567.7|59
1721371500000|2024-07-19 06:45:00|7573.2|7571.2|7564.2|7562.2|7574.2|7572.2|7563.7|7561.7|130
1721371800000|2024-07-19 06:50:00|7564|7562|7566.2|7564.2|7566.5|7564.5|7560.5|7558.5|352
1721372100000|2024-07-19 06:55:00|7566|7564|7572|7570|7575.5|7573.5|7558.5|7556.5|376
1721372400000|2024-07-19 07:00:00|7571.5|7570.5|7553.2|7552.2|7572|7571|7550|7549|1812
1721372700000|2024-07-19 07:05:00|7553.7|7552.7|7552.7|7551.7|7565.7|7564.7|7550.5|7549.5|834
1721373000000|2024-07-19 07:10:00|7553|7552|7553.2|7552.2|7553.7|7552.7|7537.7|7536.7|879
1721373300000|2024-07-19 07:15:00|7553.5|7552.5|7548.7|7547.7|7565.2|7564.2|7548|7547|638
1721373600000|2024-07-19 07:20:00|7549|7548|7562|7561|7562.7|7561.7|7545.5|7544.5|2022
1721373900000|2024-07-19 07:25:00|7561.7|7560.7|7547|7546|7562.2|7561.2|7545.7|7544.7|776
1721374200000|2024-07-19 07:30:00|7547.2|7546.2|7552|7551|7562.7|7561.7|7541.7|7540.7|593
1721374500000|2024-07-19 07:35:00|7551.2|7550.2|7542.7|7541.7|7557|7556|7538.2|7537.2|820
1721374800000|2024-07-19 07:40:00|7543.6|7542.6|7531.6|7530.6|7543.6|7542.6|7523.1|7522.1|1211
1721375100000|2024-07-19 07:45:00|7531.9|7530.9|7530.6|7529.6|7537.6|7536.6|7527.1|7526.1|823
1721375400000|2024-07-19 07:50:00|7530.9|7529.9|7539.1|7538.1|7540.4|7539.4|7529.9|7528.9|686
1721375700000|2024-07-19 07:55:00|7538.9|7537.9|7541.1|7540.1|7547.4|7546.4|7533.4|7532.4|905
1721376000000|2024-07-19 08:00:00|7540.9|7539.9|7544.9|7543.9|7544.9|7543.9|7529.4|7528.4|643
1721376300000|2024-07-19 08:05:00|7544.6|7543.6|7537.1|7536.1|7548.1|7547.1|7536.9|7535.9|833
1721376600000|2024-07-19 08:10:00|7537.4|7536.4|7535.4|7534.4|7542.9|7541.9|7529.6|7528.6|456
1721376900000|2024-07-19 08:15:00|7534.6|7533.6|7525.6|7524.6|7538.9|7537.9|7523.1|7522.1|601
1721377200000|2024-07-19 08:20:00|7525.1|7524.1|7540.1|7539.1|7542.1|7541.1|7524.6|7523.6|646
1721377500000|2024-07-19 08:25:00|7539.6|7538.6|7544.4|7543.4|7546.1|7545.1|7534.4|7533.4|439
1721377800000|2024-07-19 08:30:00|7544.1|7543.1|7540.1|7539.1|7548.4|7547.4|7535.4|7534.4|1339
1721378100000|2024-07-19 08:35:00|7540.4|7539.4|7546.6|7545.6|7549.4|7548.4|7538.6|7537.6|341
1721378400000|2024-07-19 08:40:00|7546.4|7545.4|7552.6|7551.6|7555.4|7554.4|7545.1|7544.1|272
1721378700000|2024-07-19 08:45:00|7552.4|7551.4|7551.4|7550.4|7558.6|7557.6|7547.6|7546.6|520
1721379000000|2024-07-19 08:50:00|7551.1|7550.1|7552.4|7551.4|7561.6|7560.6|7550.9|7549.9|534
1721379300000|2024-07-19 08:55:00|7552.6|7551.6|7555.1|7554.1|7559.1|7558.1|7548.4|7547.4|282
1721379600000|2024-07-19 09:00:00|7553.9|7552.9|7548.9|7547.9|7562.6|7561.6|7546.9|7545.9|518
1721379900000|2024-07-19 09:05:00|7548.6|7547.6|7558.6|7557.6|7558.6|7557.6|7548.1|7547.1|219
1721380200000|2024-07-19 09:10:00|7558.1|7557.1|7558.1|7557.1|7559.4|7558.4|7552.1|7551.1|142
1721380500000|2024-07-19 09:15:00|7558.4|7557.4|7561.1|7560.1|7565.9|7564.9|7557.1|7556.1|440
1721380800000|2024-07-19 09:20:00|7561.4|7560.4|7553.6|7552.6|7561.9|7560.9|7551.6|7550.6|220
1721381100000|2024-07-19 09:25:00|7553.4|7552.4|7555.9|7554.9|7556.4|7555.4|7551.9|7550.9|138
1721381400000|2024-07-19 09:30:00|7555.6|7554.6|7556.6|7555.6|7564.9|7563.9|7555.6|7554.6|328
1721381700000|2024-07-19 09:35:00|7556.1|7555.1|7535.1|7534.1|7556.1|7555.1|7534.1|7533.1|807
1721382000000|2024-07-19 09:40:00|7534.9|7533.9|7540.6|7539.6|7541.4|7540.4|7529.4|7528.4|467
1721382300000|2024-07-19 09:45:00|7540.9|7539.9|7536.9|7535.9|7546.1|7545.1|7536.6|7535.6|387
1721382600000|2024-07-19 09:50:00|7537.6|7536.6|7521.9|7520.9|7537.6|7536.6|7521.1|7520.1|1343
1721382900000|2024-07-19 09:55:00|7522.1|7521.1|7522.1|7521.1|7526.1|7525.1|7515.9|7514.9|946
1721383200000|2024-07-19 10:00:00|7521.6|7520.6|7539.6|7538.6|7540.6|7539.6|7520.6|7519.6|747
1721383500000|2024-07-19 10:05:00|7539.4|7538.4|7536.4|7535.4|7548.4|7547.4|7535.4|7534.4|509
1721383800000|2024-07-19 10:10:00|7535.1|7534.1|7537.6|7536.6|7538.9|7537.9|7531.4|7530.4|489
1721384100000|2024-07-19 10:15:00|7537.9|7536.9|7545.6|7544.6|7548.1|7547.1|7537.6|7536.6|287
1721384400000|2024-07-19 10:20:00|7545.4|7544.4|7543.6|7542.6|7546.4|7545.4|7539.6|7538.6|171
1721384700000|2024-07-19 10:25:00|7543.9|7542.9|7550.6|7549.6|7552.6|7551.6|7542.6|7541.6|213
1721385000000|2024-07-19 10:30:00|7550.4|7549.4|7551.1|7550.1|7555.9|7554.9|7547.9|7546.9|285
1721385300000|2024-07-19 10:35:00|7551.4|7550.4|7548.1|7547.1|7556.6|7555.6|7547.4|7546.4|491
1721385600000|2024-07-19 10:40:00|7547.9|7546.9|7542.6|7541.6|7552.4|7551.4|7542.4|7541.4|281
1721385900000|2024-07-19 10:45:00|7542.9|7541.9|7539.1|7538.1|7553.4|7552.4|7538.6|7537.6|314
1721386200000|2024-07-19 10:50:00|7538.9|7537.9|7540.9|7539.9|7546.1|7545.1|7538.9|7537.9|198
1721386500000|2024-07-19 10:55:00|7540.6|7539.6|7538.6|7537.6|7543.4|7542.4|7538.6|7537.6|118
1721386800000|2024-07-19 11:00:00|7539.1|7538.1|7535.6|7534.6|7541.6|7540.6|7534.6|7533.6|178
1721387100000|2024-07-19 11:05:00|7535.4|7534.4|7541.9|7540.9|7543.4|7542.4|7535.1|7534.1|136
1721387400000|2024-07-19 11:10:00|7540.9|7539.9|7543.4|7542.4|7547.1|7546.1|7539.9|7538.9|168
1721387700000|2024-07-19 11:15:00|7543.1|7542.1|7551.1|7550.1|7551.4|7550.4|7541.9|7540.9|126
1721388000000|2024-07-19 11:20:00|7550.9|7549.9|7553.9|7552.9|7554.6|7553.6|7548.4|7547.4|143
1721388300000|2024-07-19 11:25:00|7554.1|7553.1|7558.6|7557.6|7558.9|7557.9|7553.6|7552.6|184
1721388600000|2024-07-19 11:30:00|7558.9|7557.9|7550.6|7549.6|7559.4|7558.4|7550.1|7549.1|209
1721388900000|2024-07-19 11:35:00|7550.4|7549.4|7552.1|7551.1|7553.1|7552.1|7548.9|7547.9|122
1721389200000|2024-07-19 11:40:00|7552|7551|7551|7550|7554|7553|7550.5|7549.5|87
1721389500000|2024-07-19 11:45:00|7551.3|7550.3|7548.5|7547.5|7555.8|7554.8|7547.8|7546.8|300
1721389800000|2024-07-19 11:50:00|7548.8|7547.8|7546|7545|7550.8|7549.8|7546|7545|118
1721390100000|2024-07-19 11:55:00|7545.8|7544.8|7549.5|7548.5|7549.5|7548.5|7544.5|7543.5|70
1721390400000|2024-07-19 12:00:00|7549.8|7548.8|7552.3|7551.3|7553.5|7552.5|7544.5|7543.5|94
1721390700000|2024-07-19 12:05:00|7552.5|7551.5|7543|7542|7553|7552|7541.3|7540.3|151
1721391000000|2024-07-19 12:10:00|7542.8|7541.8|7543|7542|7545.5|7544.5|7540.8|7539.8|242
1721391300000|2024-07-19 12:15:00|7543.3|7542.3|7538|7537|7543.8|7542.8|7536|7535|215
1721391600000|2024-07-19 12:20:00|7537.8|7536.8|7538|7537|7538.5|7537.5|7532.8|7531.8|291
1721391900000|2024-07-19 12:25:00|7537.8|7536.8|7536.8|7535.8|7541.5|7540.5|7536.8|7535.8|369
1721392200000|2024-07-19 12:30:00|7536.5|7535.5|7547.8|7546.8|7547.8|7546.8|7536.5|7535.5|207
1721392500000|2024-07-19 12:35:00|7547.5|7546.5|7552.5|7551.5|7552.5|7551.5|7544.3|7543.3|145
1721392800000|2024-07-19 12:40:00|7552.3|7551.3|7552.8|7551.8|7556.5|7555.5|7552.3|7551.3|288
1721393100000|2024-07-19 12:45:00|7553|7552|7559.5|7558.5|7559.8|7558.8|7552.8|7551.8|468
1721393400000|2024-07-19 12:50:00|7559.8|7558.8|7550.5|7549.5|7560.3|7559.3|7549.8|7548.8|352
1721393700000|2024-07-19 12:55:00|7550.8|7549.8|7554.3|7553.3|7558|7557|7550.5|7549.5|618
1721394000000|2024-07-19 13:00:00|7554.5|7553.5|7544.3|7543.3|7558.5|7557.5|7543.8|7542.8|595
1721394300000|2024-07-19 13:05:00|7544|7543|7551.5|7550.5|7552.5|7551.5|7543.8|7542.8|159
1721394600000|2024-07-19 13:10:00|7551.8|7550.8|7547.3|7546.3|7552.8|7551.8|7546.5|7545.5|163
1721394900000|2024-07-19 13:15:00|7547|7546|7544|7543|7549|7548|7543.3|7542.3|194
1721395200000|2024-07-19 13:20:00|7544.3|7543.3|7542|7541|7548|7547|7542|7541|168
1721395500000|2024-07-19 13:25:00|7541.8|7540.8|7542|7541|7544.5|7543.5|7537|7536|417
1721395800000|2024-07-19 13:30:00|7541.5|7540.5|7532|7531|7545.3|7544.3|7532|7531|292
1721396100000|2024-07-19 13:35:00|7531.8|7530.8|7533.5|7532.5|7534.8|7533.8|7529|7528|644
1721396400000|2024-07-19 13:40:00|7532.5|7531.5|7528.8|7527.8|7540.8|7539.8|7528.5|7527.5|830
1721396700000|2024-07-19 13:45:00|7528|7527|7534.5|7533.5|7537|7536|7527.5|7526.5|551
1721397000000|2024-07-19 13:50:00|7533.5|7532.5|7532.8|7531.8|7536.8|7535.8|7528.3|7527.3|412
1721397300000|2024-07-19 13:55:00|7531.8|7530.8|7533.5|7532.5|7536.8|7535.8|7529.5|7528.5|717
1721397600000|2024-07-19 14:00:00|7533.3|7532.3|7532|7531|7535.8|7534.8|7529.3|7528.3|462
1721397900000|2024-07-19 14:05:00|7531.8|7530.8|7540.5|7539.5|7541.5|7540.5|7528.3|7527.3|341
1721398200000|2024-07-19 14:10:00|7541|7540|7542|7541|7546.5|7545.5|7538.5|7537.5|325
1721398500000|2024-07-19 14:15:00|7542.3|7541.3|7542.5|7541.5|7547.3|7546.3|7540|7539|419
1721398800000|2024-07-19 14:20:00|7542.8|7541.8|7542.8|7541.8|7544.8|7543.8|7539.3|7538.3|293
1721399100000|2024-07-19 14:25:00|7542.5|7541.5|7537.5|7536.5|7545|7544|7533.8|7532.8|314
1721399400000|2024-07-19 14:30:00|7537.8|7536.8|7537|7536|7540|7539|7532.8|7531.8|483
1721399700000|2024-07-19 14:35:00|7537.3|7536.3|7544.8|7543.8|7544.8|7543.8|7535.5|7534.5|215
1721400000000|2024-07-19 14:40:00|7545|7544|7534|7533|7545.5|7544.5|7533.8|7532.8|379
1721400300000|2024-07-19 14:45:00|7533.8|7532.8|7538.5|7537.5|7539.8|7538.8|7532.8|7531.8|361
1721400600000|2024-07-19 14:50:00|7538.3|7537.3|7533|7532|7538.3|7537.3|7530.8|7529.8|381
1721400900000|2024-07-19 14:55:00|7533.3|7532.3|7538.3|7537.3|7538.8|7537.8|7530|7529|288
1721401200000|2024-07-19 15:00:00|7538.5|7537.5|7545.5|7544.5|7546.3|7545.3|7538.5|7537.5|315
1721401500000|2024-07-19 15:05:00|7545.3|7544.3|7541|7540|7546|7545|7540.8|7539.8|333
1721401800000|2024-07-19 15:10:00|7541.3|7540.3|7534.5|7533.5|7542|7541|7534|7533|334
1721402100000|2024-07-19 15:15:00|7534.8|7533.8|7537.8|7536.8|7538.8|7537.8|7533.8|7532.8|506
1721402400000|2024-07-19 15:20:00|7537.3|7536.3|7534.3|7533.3|7539.3|7538.3|7533|7532|516
1721402700000|2024-07-19 15:25:00|7534.5|7533.5|7523|7522|7534.5|7533.5|7521.8|7520.8|961
1721403000000|2024-07-19 15:30:00|7523.3|7521.3|7535|7533|7535|7533|7519.3|7517.3|2670
1721403300000|2024-07-19 15:35:00|7533.8|7531.8|7529.5|7527.5|7534.5|7532.5|7525|7523|1947
1721403600000|2024-07-19 15:40:00|7529.3|7527.3|7535.3|7533.3|7535.3|7533.3|7527.5|7525.5|427
1721403900000|2024-07-19 15:45:00|7535|7533|7541.5|7539.5|7543|7541|7531.5|7529.5|148
1721404200000|2024-07-19 15:50:00|7541.8|7539.8|7544.5|7542.5|7544.8|7542.8|7539.3|7537.3|96
1721404500000|2024-07-19 15:55:00|7544.3|7542.3|7557.3|7555.3|7557.3|7555.3|7543.5|7541.5|256
1721404800000|2024-07-19 16:00:00|7557|7555|7554.5|7552.5|7558|7556|7554.5|7552.5|218
1721405100000|2024-07-19 16:05:00|7554.3|7552.3|7560.5|7558.5|7563|7561|7552.5|7550.5|217
1721405400000|2024-07-19 16:10:00|7560.3|7558.3|7560.5|7558.5|7562|7560|7557.5|7555.5|174
1721405700000|2024-07-19 16:15:00|7560.8|7558.8|7558.5|7556.5|7565|7563|7558|7556|123
1721406000000|2024-07-19 16:20:00|7558.8|7556.8|7550.8|7548.8|7558.8|7556.8|7550.5|7548.5|241
1721406300000|2024-07-19 16:25:00|7550.5|7548.5|7550|7548|7552.5|7550.5|7549.3|7547.3|101
1721406600000|2024-07-19 16:30:00|7550.3|7548.3|7547.3|7545.3|7551|7549|7545.3|7543.3|54
1721406900000|2024-07-19 16:35:00|7547|7545|7549|7547|7551.8|7549.8|7545.5|7543.5|136
1721407200000|2024-07-19 16:40:00|7549.3|7547.3|7546|7544|7552|7550|7546|7544|68
1721407500000|2024-07-19 16:45:00|7545.8|7543.8|7544|7542|7547.5|7545.5|7542.8|7540.8|50
1721407800000|2024-07-19 16:50:00|7544.3|7542.3|7542.3|7540.3|7545.3|7543.3|7540.3|7538.3|68
1721408100000|2024-07-19 16:55:00|7542|7540|7543|7541|7546|7544|7540.3|7538.3|59
1721408400000|2024-07-19 17:00:00|7542.8|7540.8|7537|7535|7543|7541|7536|7534|76
1721408700000|2024-07-19 17:05:00|7536.8|7534.8|7540.3|7538.3|7540.3|7538.3|7536.3|7534.3|122
1721409000000|2024-07-19 17:10:00|7540|7538|7537.8|7535.8|7541|7539|7534.8|7532.8|92
1721409300000|2024-07-19 17:15:00|7538|7536|7537.5|7535.5|7538.8|7536.8|7535.8|7533.8|173
1721409600000|2024-07-19 17:20:00|7537.8|7535.8|7536.8|7534.8|7539.3|7537.3|7534.3|7532.3|193
1721409900000|2024-07-19 17:25:00|7537|7535|7539.8|7537.8|7542|7540|7537|7535|65
1721410200000|2024-07-19 17:30:00|7539.5|7537.5|7538.5|7536.5|7542|7540|7536.5|7534.5|68
1721410500000|2024-07-19 17:35:00|7538.3|7536.3|7542.5|7540.5|7545|7543|7538|7536|35
1721410800000|2024-07-19 17:40:00|7542.3|7540.3|7536.5|7534.5|7542.3|7540.3|7534|7532|62
1721411100000|2024-07-19 17:45:00|7536.8|7534.8|7542.5|7540.5|7543.5|7541.5|7536.8|7534.8|42
1721411400000|2024-07-19 17:50:00|7542.8|7540.8|7540|7538|7543|7541|7538.5|7536.5|36
1721411700000|2024-07-19 17:55:00|7540.3|7538.3|7543.5|7541.5|7544|7542|7539.3|7537.3|41
1721412000000|2024-07-19 18:00:00|7543|7541|7540.8|7538.8|7544.8|7542.8|7540|7538|33
1721412300000|2024-07-19 18:05:00|7540.5|7538.5|7541.5|7539.5|7543.5|7541.5|7540.5|7538.5|33
1721412600000|2024-07-19 18:10:00|7541.3|7539.3|7541.5|7539.5|7542|7540|7538.3|7536.3|31
1721412900000|2024-07-19 18:15:00|7541.8|7539.8|7541.3|7539.3|7543|7541|7540|7538|44
1721413200000|2024-07-19 18:20:00|7541|7539|7536.5|7534.5|7541.3|7539.3|7536.5|7534.5|16
1721413500000|2024-07-19 18:25:00|7536.3|7534.3|7535|7533|7539|7537|7534.5|7532.5|11
1721413800000|2024-07-19 18:30:00|7535.3|7533.3|7535.3|7533.3|7536.8|7534.8|7533|7531|31
1721414100000|2024-07-19 18:35:00|7535|7533|7533|7531|7537|7535|7533|7531|19
1721414400000|2024-07-19 18:40:00|7533.3|7531.3|7530|7528|7535.8|7533.8|7530|7528|30
1721414700000|2024-07-19 18:45:00|7530.3|7528.3|7534|7532|7534.3|7532.3|7530.3|7528.3|38
1721415000000|2024-07-19 18:50:00|7534.3|7532.3|7538.5|7536.5|7539.5|7537.5|7534.3|7532.3|26
1721415300000|2024-07-19 18:55:00|7538.3|7536.3|7538|7536|7540.5|7538.5|7537|7535|10
1721415600000|2024-07-19 19:00:00|7537.8|7535.8|7544|7542|7545.3|7543.3|7537.5|7535.5|47
1721415900000|2024-07-19 19:05:00|7544.3|7542.3|7545.3|7543.3|7546.5|7544.5|7543|7541|18
1721416200000|2024-07-19 19:10:00|7545.5|7543.5|7545.5|7543.5|7547|7545|7544.5|7542.5|14
1721416500000|2024-07-19 19:15:00|7545.3|7543.3|7546|7544|7547|7545|7542.5|7540.5|16
1721416800000|2024-07-19 19:20:00|7545.8|7543.8|7545.5|7543.5|7547.3|7545.3|7545.3|7543.3|15
1721417100000|2024-07-19 19:25:00|7545.8|7543.8|7545|7543|7547|7545|7544.5|7542.5|9
1721417400000|2024-07-19 19:30:00|7545.3|7543.3|7540.3|7538.3|7546.3|7544.3|7540|7538|21
1721417700000|2024-07-19 19:35:00|7540.5|7538.5|7535.5|7533.5|7542.5|7540.5|7535|7533|37
1721418000000|2024-07-19 19:40:00|7535.8|7533.8|7532.8|7530.8|7536.5|7534.5|7532|7530|66
1721418300000|2024-07-19 19:45:00|7533|7531|7534.5|7532.5|7535|7533|7531.3|7529.3|78
1721418600000|2024-07-19 19:50:00|7534.3|7532.3|7535.5|7533.5|7538.5|7536.5|7533.5|7531.5|57
1721418900000|2024-07-19 19:55:00|7535.3|7533.3|7539.8|7537.8|7540.8|7538.8|7534.3|7532.3|182
1721419200000|2024-07-19 20:00:00|7539.5|7535.5|7538.3|7534.3|7549.5|7545.5|7538.3|7534.3|0
1721419500000|2024-07-19 20:05:00|7538.6|7534.6|7533.2|7529.2|7539.2|7535.2|7532.9|7528.9|0
1721419800000|2024-07-19 20:10:00|7533.5|7529.5|7533.2|7529.2|7535.5|7531.5|7532.1|7528.1|0
1721420100000|2024-07-19 20:15:00|7533.5|7529.5|7535.5|7531.5|7535.5|7531.5|7533.5|7529.5|0
1721420400000|2024-07-19 20:20:00|7535.2|7531.2|7537.2|7533.2|7538.3|7534.3|7535.2|7531.2|0
1721420700000|2024-07-19 20:25:00|7537.5|7533.5|7537.2|7533.2|7538.3|7534.3|7537.2|7533.2|0
1721421000000|2024-07-19 20:30:00|7536.9|7532.9|7537.2|7533.2|7538.3|7534.3|7535.8|7531.8|0
1721421300000|2024-07-19 20:35:00|7536.9|7532.9|7536.9|7532.9|7537.2|7533.2|7535.2|7531.2|0
1721421600000|2024-07-19 20:40:00|7536.6|7532.6|7536.1|7532.1|7537.6|7533.6|7535.1|7531.1|0
1721421900000|2024-07-19 20:45:00|7536.4|7532.4|7537.5|7533.5|7537.5|7533.5|7536.4|7532.4|0
1721422200000|2024-07-19 20:50:00|7537|7533|7537.5|7533.5|7537.5|7533.5|7537|7533|0
1721422500000|2024-07-19 20:55:00|7537|7533|7538.4|7534.4|7540.1|7536.1|7536.4|7532.4|0
1721599200000|2024-07-21 22:00:00|7546.8|7542.8|7552.1|7548.1|7553.1|7549.1|7546.7|7542.7|0
1721599500000|2024-07-21 22:05:00|7551.9|7547.9|7549|7545|7552.1|7548.1|7545|7541|0
1721599800000|2024-07-21 22:10:00|7548.9|7544.9|7547|7543|7549.8|7545.8|7545|7541|0
1721600100000|2024-07-21 22:15:00|7547.3|7543.3|7549.8|7545.8|7551.1|7547.1|7547.3|7543.3|0
1721600400000|2024-07-21 22:20:00|7549.9|7545.9|7553.6|7549.6|7553.6|7549.6|7549.5|7545.5|0
1721600700000|2024-07-21 22:25:00|7553.5|7549.5|7554.2|7550.2|7555.5|7551.5|7553.1|7549.1|0
1721601000000|2024-07-21 22:30:00|7554.4|7550.4|7553.9|7549.9|7554.8|7550.8|7552.5|7548.5|0
1721601300000|2024-07-21 22:35:00|7553.8|7549.8|7553.6|7549.6|7554.2|7550.2|7552.5|7548.5|0
1721601600000|2024-07-21 22:40:00|7553.8|7549.8|7552.8|7548.8|7554.5|7550.5|7552.5|7548.5|0
1721601900000|2024-07-21 22:45:00|7553|7549|7552.3|7548.3|7554.8|7550.8|7552.2|7548.2|0
1721602200000|2024-07-21 22:50:00|7552.2|7548.2|7553.2|7549.2|7554.2|7550.2|7551.9|7547.9|0
1721602500000|2024-07-21 22:55:00|7553.5|7549.5|7552.6|7548.6|7554.9|7550.9|7552.3|7548.3|0
1721602800000|2024-07-21 23:00:00|7552.4|7548.4|7555.2|7551.2|7555.6|7551.6|7552.2|7548.2|0
1721603100000|2024-07-21 23:05:00|7555.9|7551.9|7557.4|7553.4|7562|7558|7555.6|7551.6|0
1721603400000|2024-07-21 23:10:00|7557.5|7553.5|7556.4|7552.4|7559|7555|7555.7|7551.7|0
1721603700000|2024-07-21 23:15:00|7556.2|7552.2|7560.8|7556.8|7562|7558|7554|7550|0
1721604000000|2024-07-21 23:20:00|7560.6|7556.6|7559.1|7555.1|7561.3|7557.3|7558.9|7554.9|0
1721604300000|2024-07-21 23:25:00|7558.8|7554.8|7560.7|7556.7|7560.7|7556.7|7558.5|7554.5|0
1721604600000|2024-07-21 23:30:00|7560.5|7556.5|7559.1|7555.1|7561|7557|7557.9|7553.9|0
1721604900000|2024-07-21 23:35:00|7559|7555|7560.7|7556.7|7560.8|7556.8|7558.2|7554.2|0
1721605200000|2024-07-21 23:40:00|7560.5|7556.5|7559.1|7555.1|7560.8|7556.8|7558.4|7554.4|0
1721605500000|2024-07-21 23:45:00|7559|7555|7559.1|7555.1|7560.2|7556.2|7557.9|7553.9|0
1721605800000|2024-07-21 23:50:00|7559.5|7555.5|7561.1|7557.1|7561.9|7557.9|7559.1|7555.1|0
1721606100000|2024-07-21 23:55:00|7561|7557|7559.7|7555.7|7561.5|7557.5|7559.7|7555.7|0
1721606400000|2024-07-22 00:00:00|7560|7556|7558.6|7554.6|7560.8|7556.8|7556.9|7552.9|0
1721606700000|2024-07-22 00:05:00|7558.9|7554.9|7555.4|7551.4|7559.6|7555.6|7554.9|7550.9|0
1721607000000|2024-07-22 00:10:00|7555.2|7551.2|7554.9|7550.9|7555.2|7551.2|7550.7|7546.7|0
1721607300000|2024-07-22 00:15:00|7555.1|7551.1|7563.3|7560.3|7564.8|7561.8|7554.3|7550.3|0
1721607600000|2024-07-22 00:20:00|7563.2|7560.2|7555.6|7552.6|7563.2|7560.2|7555.5|7552.5|0
1721607900000|2024-07-22 00:25:00|7557.1|7554.1|7558.7|7555.7|7560.2|7557.2|7555.6|7552.6|0
1721608200000|2024-07-22 00:30:00|7557.2|7554.2|7557.1|7554.1|7560.2|7557.2|7555.6|7552.6|0
1721608500000|2024-07-22 00:35:00|7556.3|7553.3|7557.1|7554.1|7557.2|7554.2|7554.1|7551.1|0
1721608800000|2024-07-22 00:40:00|7558.7|7555.7|7558.6|7555.6|7558.7|7555.7|7557.1|7554.1|0
1721609100000|2024-07-22 00:45:00|7559.4|7556.4|7560.2|7557.2|7563.2|7560.2|7559.4|7556.4|0
1721609400000|2024-07-22 00:50:00|7559.4|7556.4|7561.7|7558.7|7561.7|7558.7|7558.6|7555.6|0
1721609700000|2024-07-22 00:55:00|7561|7558|7561.7|7558.7|7563.3|7560.3|7560.2|7557.2|0
1721610000000|2024-07-22 01:00:00|7563.2|7560.2|7558.6|7555.6|7563.2|7560.2|7557.1|7554.1|0
1721610300000|2024-07-22 01:05:00|7560.2|7557.2|7555.4|7552.4|7560.2|7557.2|7553.9|7550.9|0
1721610600000|2024-07-22 01:10:00|7555.5|7552.5|7555.5|7552.5|7557|7554|7553.9|7550.9|0
1721610900000|2024-07-22 01:15:00|7557|7554|7552.4|7549.4|7557|7554|7549.3|7546.3|0
1721611200000|2024-07-22 01:20:00|7550.9|7547.9|7553.9|7550.9|7555.5|7552.5|7550.8|7547.8|0
1721611500000|2024-07-22 01:25:00|7554.7|7551.7|7553.9|7550.9|7555.5|7552.5|7553.9|7550.9|0
1721611800000|2024-07-22 01:30:00|7552.4|7549.4|7552.4|7549.4|7553.9|7550.9|7550.8|7547.8|0
1721612100000|2024-07-22 01:35:00|7553.9|7550.9|7553.9|7550.9|7554.7|7551.7|7552.4|7549.4|0
1721612400000|2024-07-22 01:40:00|7555.4|7552.4|7555.5|7552.5|7555.5|7552.5|7553.9|7550.9|0
1721612700000|2024-07-22 01:45:00|7554|7551|7547.8|7544.8|7554|7551|7547.8|7544.8|0
1721613000000|2024-07-22 01:50:00|7547.7|7544.7|7541.6|7538.6|7548.5|7545.5|7540.1|7537.1|0
1721613300000|2024-07-22 01:55:00|7542.3|7539.3|7542.3|7539.3|7543.1|7540.1|7540|7537|0
1721613600000|2024-07-22 02:00:00|7543.1|7540.1|7541.5|7538.5|7543.1|7540.1|7540|7537|0
1721613900000|2024-07-22 02:05:00|7543|7540|7544.6|7541.6|7544.6|7541.6|7541.5|7538.5|0
1721614200000|2024-07-22 02:10:00|7544.5|7541.5|7544.5|7541.5|7546.1|7543.1|7541.5|7538.5|0
1721614500000|2024-07-22 02:15:00|7546|7543|7543|7540|7546|7543|7540.6|7537.6|0
1721614800000|2024-07-22 02:20:00|7544.5|7541.5|7544.4|7541.4|7546|7543|7542.9|7539.9|0
1721615100000|2024-07-22 02:25:00|7545.2|7542.2|7547.5|7544.5|7549|7546|7545.2|7542.2|0
1721615400000|2024-07-22 02:30:00|7549|7546|7555.2|7552.2|7556.7|7553.7|7549|7546|0
1721615700000|2024-07-22 02:35:00|7553.7|7550.7|7555.3|7552.3|7555.3|7552.3|7553.7|7550.7|0
1721616000000|2024-07-22 02:40:00|7556|7553|7552.2|7549.2|7556.8|7553.8|7552.2|7549.2|0
1721616300000|2024-07-22 02:45:00|7553.7|7550.7|7555.3|7552.3|7555.3|7552.3|7552.2|7549.2|0
1721616600000|2024-07-22 02:50:00|7556.8|7553.8|7555.3|7552.3|7557.6|7554.6|7555.3|7552.3|0
1721616900000|2024-07-22 02:55:00|7553.8|7550.8|7553.8|7550.8|7555.3|7552.3|7553.8|7550.8|0
1721617200000|2024-07-22 03:00:00|7555.3|7552.3|7566|7563|7566|7563|7555.3|7552.3|0
1721617500000|2024-07-22 03:05:00|7564.5|7561.5|7569.7|7566.7|7570.5|7567.5|7564.5|7561.5|0
1721617800000|2024-07-22 03:10:00|7570.5|7567.5|7564.4|7561.4|7570.5|7567.5|7562.8|7559.8|0
1721618100000|2024-07-22 03:15:00|7566|7563|7567.6|7564.6|7569.1|7566.1|7564.4|7561.4|0
1721618400000|2024-07-22 03:20:00|7566.8|7563.8|7567.7|7564.7|7568.4|7565.4|7566|7563|0
1721618700000|2024-07-22 03:25:00|7566.9|7563.9|7566.1|7563.1|7567.7|7564.7|7565.4|7562.4|0
1721619000000|2024-07-22 03:30:00|7566.2|7563.2|7564.6|7561.6|7566.2|7563.2|7564.6|7561.6|0
1721619300000|2024-07-22 03:35:00|7565.3|7562.3|7566.1|7563.1|7566.1|7563.1|7563|7560|0
1721619600000|2024-07-22 03:40:00|7566|7563|7564.5|7561.5|7566.1|7563.1|7564.5|7561.5|0
1721619900000|2024-07-22 03:45:00|7563|7560|7562.8|7559.8|7563|7560|7561.4|7558.4|0
1721620200000|2024-07-22 03:50:00|7562|7559|7562.8|7559.8|7562.8|7559.8|7561.3|7558.3|0
1721620500000|2024-07-22 03:55:00|7562|7559|7562.8|7559.8|7564.3|7561.3|7562|7559|0
1721620800000|2024-07-22 04:00:00|7564.3|7561.3|7561.1|7558.1|7564.3|7561.3|7559.6|7556.6|0
1721621100000|2024-07-22 04:05:00|7559.6|7556.6|7553.3|7550.3|7559.6|7556.6|7553.3|7550.3|0
1721621400000|2024-07-22 04:10:00|7552.5|7549.5|7553.3|7550.3|7553.4|7550.4|7551.8|7548.8|0
1721621700000|2024-07-22 04:15:00|7554.1|7551.1|7556.4|7553.4|7556.5|7553.5|7554.1|7551.1|0
1721622000000|2024-07-22 04:20:00|7555.7|7552.7|7556.4|7553.4|7556.4|7553.4|7555.7|7552.7|0
1721622300000|2024-07-22 04:25:00|7557.2|7554.2|7561|7558|7561.1|7558.1|7556.4|7553.4|0
1721622600000|2024-07-22 04:30:00|7561.1|7558.1|7561|7558|7562.6|7559.6|7561|7558|0
1721622900000|2024-07-22 04:35:00|7561.1|7558.1|7562.6|7559.6|7564.1|7561.1|7561.1|7558.1|0
1721623200000|2024-07-22 04:40:00|7564.1|7561.1|7564.2|7561.2|7564.2|7561.2|7562.6|7559.6|0
1721623500000|2024-07-22 04:45:00|7562.7|7559.7|7567.3|7564.3|7567.3|7564.3|7562.7|7559.7|0
1721623800000|2024-07-22 04:50:00|7567.4|7564.4|7567.3|7564.3|7568.8|7565.8|7567.3|7564.3|0
1721624100000|2024-07-22 04:55:00|7568.1|7565.1|7567.3|7564.3|7568.1|7565.1|7567.3|7564.3|0
1721624400000|2024-07-22 05:00:00|7568.8|7565.8|7568.8|7565.8|7571.9|7568.9|7567.3|7564.3|0
1721624700000|2024-07-22 05:05:00|7568|7565|7567.2|7564.2|7568.8|7565.8|7565.7|7562.7|0
1721625000000|2024-07-22 05:10:00|7568|7565|7562.7|7559.7|7568|7565|7562.7|7559.7|0
1721625300000|2024-07-22 05:15:00|7564.2|7561.2|7562.7|7559.7|7564.2|7561.2|7562.7|7559.7|0
1721625600000|2024-07-22 05:20:00|7562.6|7559.6|7559.5|7556.5|7562.6|7559.6|7557.9|7554.9|0
1721625900000|2024-07-22 05:25:00|7557.9|7554.9|7560.9|7557.9|7564|7561|7557.9|7554.9|0
1721626200000|2024-07-22 05:30:00|7561.7|7558.7|7562.5|7559.5|7562.5|7559.5|7560.9|7557.9|0
1721626500000|2024-07-22 05:35:00|7561.8|7558.8|7565.6|7562.6|7565.6|7562.6|7561|7558|0
1721626800000|2024-07-22 05:40:00|7565.5|7562.5|7567.1|7564.1|7567.1|7564.1|7565.5|7562.5|0
1721627100000|2024-07-22 05:45:00|7566.3|7563.3|7565.6|7562.6|7567.1|7564.1|7565.5|7562.5|0
1721627400000|2024-07-22 05:50:00|7566.3|7563.3|7562.5|7559.5|7567.1|7564.1|7562.5|7559.5|0
1721627700000|2024-07-22 05:55:00|7561|7558|7558|7555|7561.8|7558.8|7558|7555|0
1721628000000|2024-07-22 06:00:00|7559.5|7556.5|7557.8|7555.8|7560.8|7558.8|7548.3|7546.3|165
1721628300000|2024-07-22 06:05:00|7558.6|7556.6|7562.1|7560.1|7563.3|7561.3|7557.6|7555.6|99
1721628600000|2024-07-22 06:10:00|7562.3|7560.3|7567.8|7565.8|7568.1|7566.1|7562.3|7560.3|109
1721628900000|2024-07-22 06:15:00|7568.1|7566.1|7581.8|7579.8|7581.8|7579.8|7567.3|7565.3|183
1721629200000|2024-07-22 06:20:00|7581.6|7579.6|7581.1|7579.1|7582.1|7580.1|7578.3|7576.3|317
1721629500000|2024-07-22 06:25:00|7581.3|7579.3|7586.8|7584.8|7588.3|7586.3|7581.3|7579.3|125
1721629800000|2024-07-22 06:30:00|7587.3|7585.3|7579.8|7577.8|7588.6|7586.6|7579.8|7577.8|127
1721630100000|2024-07-22 06:35:00|7580.1|7578.1|7580.8|7578.8|7581.6|7579.6|7577.8|7575.8|120
1721630400000|2024-07-22 06:40:00|7581.1|7579.1|7583.3|7581.3|7585.6|7583.6|7580.3|7578.3|85
1721630700000|2024-07-22 06:45:00|7583.6|7581.6|7584.8|7582.8|7587.1|7585.1|7582.8|7580.8|99
1721631000000|2024-07-22 06:50:00|7585.1|7583.1|7581.8|7579.8|7587.8|7585.8|7581.6|7579.6|120
1721631300000|2024-07-22 06:55:00|7582.1|7580.1|7578.6|7576.6|7582.1|7580.1|7573.1|7571.1|253
1721631600000|2024-07-22 07:00:00|7578.1|7577.1|7568.3|7567.3|7585.8|7584.8|7567.3|7566.3|1417
1721631900000|2024-07-22 07:05:00|7568.6|7567.6|7569.3|7568.3|7577.3|7576.3|7567.3|7566.3|509
1721632200000|2024-07-22 07:10:00|7569.1|7568.1|7573.1|7572.1|7583.8|7582.8|7568.3|7567.3|452
1721632500000|2024-07-22 07:15:00|7573.3|7572.3|7569.6|7568.6|7579.1|7578.1|7569.1|7568.1|494
1721632800000|2024-07-22 07:20:00|7569.1|7568.1|7581.6|7580.6|7581.8|7580.8|7569.1|7568.1|549
1721633100000|2024-07-22 07:25:00|7582.1|7581.1|7579.3|7578.3|7584.1|7583.1|7576.8|7575.8|477
1721633400000|2024-07-22 07:30:00|7579.1|7578.1|7572.3|7571.3|7579.6|7578.6|7569.8|7568.8|457
1721633700000|2024-07-22 07:35:00|7572.6|7571.6|7579.6|7578.6|7579.8|7578.8|7568.6|7567.6|540
1721634000000|2024-07-22 07:40:00|7579.9|7578.9|7582.6|7581.6|7587.4|7586.4|7578.6|7577.6|402
1721634300000|2024-07-22 07:45:00|7582.9|7581.9|7576.6|7575.6|7583.4|7582.4|7573.6|7572.6|345
1721634600000|2024-07-22 07:50:00|7576.9|7575.9|7576.1|7575.1|7579.1|7578.1|7570.4|7569.4|460
1721634900000|2024-07-22 07:55:00|7576.4|7575.4|7567.4|7566.4|7577.4|7576.4|7567.1|7566.1|572
1721635200000|2024-07-22 08:00:00|7567.1|7566.1|7581.9|7580.9|7583.4|7582.4|7565.6|7564.6|387
1721635500000|2024-07-22 08:05:00|7582.1|7581.1|7591.1|7590.1|7595.6|7594.6|7582.1|7581.1|451
1721635800000|2024-07-22 08:10:00|7591.4|7590.4|7596.1|7595.1|7596.1|7595.1|7589.1|7588.1|343
1721636100000|2024-07-22 08:15:00|7596.4|7595.4|7597.6|7596.6|7598.6|7597.6|7595.1|7594.1|352
1721636400000|2024-07-22 08:20:00|7597.9|7596.9|7605.6|7604.6|7605.6|7604.6|7594.4|7593.4|361
1721636700000|2024-07-22 08:25:00|7605.9|7604.9|7611.1|7610.1|7613.1|7612.1|7605.6|7604.6|533
1721637000000|2024-07-22 08:30:00|7611.4|7610.4|7611.6|7610.6|7615.4|7614.4|7607.1|7606.1|336
1721637300000|2024-07-22 08:35:00|7611.9|7610.9|7620.6|7619.6|7621.1|7620.1|7611.1|7610.1|370
1721637600000|2024-07-22 08:40:00|7620.9|7619.9|7625.6|7624.6|7626.6|7625.6|7620.1|7619.1|387
1721637900000|2024-07-22 08:45:00|7625.9|7624.9|7628.9|7627.9|7629.6|7628.6|7624.4|7623.4|481
1721638200000|2024-07-22 08:50:00|7629.1|7628.1|7626.6|7625.6|7631.9|7630.9|7625.4|7624.4|531
1721638500000|2024-07-22 08:55:00|7626.4|7625.4|7619.6|7618.6|7627.6|7626.6|7619.6|7618.6|472
1721638800000|2024-07-22 09:00:00|7619.9|7618.9|7619.4|7618.4|7623.1|7622.1|7615.4|7614.4|492
1721639100000|2024-07-22 09:05:00|7619.6|7618.6|7628.6|7627.6|7628.9|7627.9|7618.6|7617.6|234
1721639400000|2024-07-22 09:10:00|7628.9|7627.9|7627.6|7626.6|7631.1|7630.1|7625.1|7624.1|472
1721639700000|2024-07-22 09:15:00|7627.9|7626.9|7623.1|7622.1|7628.9|7627.9|7620.6|7619.6|493
1721640000000|2024-07-22 09:20:00|7623.4|7622.4|7627.9|7626.9|7627.9|7626.9|7623.1|7622.1|218
1721640300000|2024-07-22 09:25:00|7628.1|7627.1|7628.6|7627.6|7632.4|7631.4|7624.4|7623.4|256
1721640600000|2024-07-22 09:30:00|7628.9|7627.9|7636.1|7635.1|7636.4|7635.4|7628.9|7627.9|259
1721640900000|2024-07-22 09:35:00|7636.4|7635.4|7626.9|7625.9|7636.9|7635.9|7626.6|7625.6|266
1721641200000|2024-07-22 09:40:00|7627.1|7626.1|7622.1|7621.1|7627.9|7626.9|7621.1|7620.1|313
1721641500000|2024-07-22 09:45:00|7622.4|7621.4|7626.4|7625.4|7627.1|7626.1|7619.6|7618.6|340
1721641800000|2024-07-22 09:50:00|7626.6|7625.6|7629.4|7628.4|7630.1|7629.1|7622.4|7621.4|197
1721642100000|2024-07-22 09:55:00|7629.1|7628.1|7630.6|7629.6|7632.6|7631.6|7625.1|7624.1|115
1721642400000|2024-07-22 10:00:00|7630.9|7629.9|7628.4|7627.4|7635.9|7634.9|7628.1|7627.1|220
1721642700000|2024-07-22 10:05:00|7628.6|7627.6|7632.6|7631.6|7637.9|7636.9|7628.6|7627.6|263
1721643000000|2024-07-22 10:10:00|7632.9|7631.9|7629.1|7628.1|7634.1|7633.1|7626.6|7625.6|246
1721643300000|2024-07-22 10:15:00|7628.9|7627.9|7634.1|7633.1|7635.9|7634.9|7628.9|7627.9|124
1721643600000|2024-07-22 10:20:00|7634.4|7633.4|7632.6|7631.6|7635.1|7634.1|7630.9|7629.9|169
1721643900000|2024-07-22 10:25:00|7632.9|7631.9|7636.1|7635.1|7636.1|7635.1|7630.9|7629.9|116
1721644200000|2024-07-22 10:30:00|7636.4|7635.4|7640.6|7639.6|7642.1|7641.1|7636.4|7635.4|175
1721644500000|2024-07-22 10:35:00|7640.4|7639.4|7637.6|7636.6|7641.6|7640.6|7637.4|7636.4|133
1721644800000|2024-07-22 10:40:00|7637.9|7636.9|7640.1|7639.1|7642.9|7641.9|7635.1|7634.1|170
1721645100000|2024-07-22 10:45:00|7640.4|7639.4|7642.1|7641.1|7642.6|7641.6|7638.4|7637.4|118
1721645400000|2024-07-22 10:50:00|7642.4|7641.4|7641.4|7640.4|7644.1|7643.1|7639.4|7638.4|168
1721645700000|2024-07-22 10:55:00|7641.1|7640.1|7638.9|7637.9|7642.9|7641.9|7638.9|7637.9|131
1721646000000|2024-07-22 11:00:00|7639.1|7638.1|7638.1|7637.1|7641.6|7640.6|7637.1|7636.1|146
1721646300000|2024-07-22 11:05:00|7638.4|7637.4|7637.9|7636.9|7640.4|7639.4|7635.9|7634.9|124
1721646600000|2024-07-22 11:10:00|7638.1|7637.1|7629.9|7628.9|7638.1|7637.1|7628.1|7627.1|282
1721646900000|2024-07-22 11:15:00|7630.1|7629.1|7628.4|7627.4|7630.1|7629.1|7625.4|7624.4|389
1721647200000|2024-07-22 11:20:00|7628.6|7627.6|7629.1|7628.1|7629.9|7628.9|7627.1|7626.1|205
1721647500000|2024-07-22 11:25:00|7628.9|7627.9|7629.6|7628.6|7631.6|7630.6|7626.6|7625.6|145
1721647800000|2024-07-22 11:30:00|7629.9|7628.9|7633.1|7632.1|7634.6|7633.6|7629.4|7628.4|104
1721648100000|2024-07-22 11:35:00|7632.9|7631.9|7633.6|7632.6|7637.9|7636.9|7631.6|7630.6|107
1721648400000|2024-07-22 11:40:00|7633.2|7632.2|7634.7|7633.7|7636.5|7635.5|7632.2|7631.2|100
1721648700000|2024-07-22 11:45:00|7634.5|7633.5|7639.2|7638.2|7642.2|7641.2|7634|7633|188
1721649000000|2024-07-22 11:50:00|7639.5|7638.5|7632.7|7631.7|7640.5|7639.5|7632.7|7631.7|207
1721649300000|2024-07-22 11:55:00|7633|7632|7637.7|7636.7|7638.7|7637.7|7632.5|7631.5|96
1721649600000|2024-07-22 12:00:00|7637.5|7636.5|7638.7|7637.7|7639.7|7638.7|7635.2|7634.2|83
1721649900000|2024-07-22 12:05:00|7638.5|7637.5|7635.2|7634.2|7639.5|7638.5|7635|7634|142
1721650200000|2024-07-22 12:10:00|7635.5|7634.5|7636.2|7635.2|7637|7636|7633.7|7632.7|212
1721650500000|2024-07-22 12:15:00|7636|7635|7632.7|7631.7|7637|7636|7632.5|7631.5|169
1721650800000|2024-07-22 12:20:00|7633|7632|7634.2|7633.2|7635|7634|7630|7629|111
1721651100000|2024-07-22 12:25:00|7634|7633|7639.2|7638.2|7639.5|7638.5|7633.2|7632.2|109
1721651400000|2024-07-22 12:30:00|7639.5|7638.5|7639.7|7638.7|7643.7|7642.7|7639.2|7638.2|186
1721651700000|2024-07-22 12:35:00|7640|7639|7644.2|7643.2|7644.5|7643.5|7639.2|7638.2|188
1721652000000|2024-07-22 12:40:00|7644|7643|7642.7|7641.7|7646.2|7645.2|7642|7641|195
1721652300000|2024-07-22 12:45:00|7642.5|7641.5|7640.2|7639.2|7642.7|7641.7|7638|7637|167
1721652600000|2024-07-22 12:50:00|7640.5|7639.5|7641|7640|7642.5|7641.5|7639.5|7638.5|193
1721652900000|2024-07-22 12:55:00|7640.7|7639.7|7637.5|7636.5|7641.2|7640.2|7636.2|7635.2|115
1721653200000|2024-07-22 13:00:00|7637.2|7636.2|7641.2|7640.2|7643.5|7642.5|7637|7636|126
1721653500000|2024-07-22 13:05:00|7641|7640|7640.7|7639.7|7642.5|7641.5|7638|7637|91
1721653800000|2024-07-22 13:10:00|7641|7640|7639.2|7638.2|7642.5|7641.5|7638.7|7637.7|116
1721654100000|2024-07-22 13:15:00|7639.5|7638.5|7639|7638|7641.7|7640.7|7638|7637|198
1721654400000|2024-07-22 13:20:00|7639.2|7638.2|7643.7|7642.7|7644.5|7643.5|7636.7|7635.7|242
1721654700000|2024-07-22 13:25:00|7644|7643|7641|7640|7644.2|7643.2|7638.2|7637.2|117
1721655000000|2024-07-22 13:30:00|7641.2|7640.2|7647|7646|7648.5|7647.5|7640.5|7639.5|394
1721655300000|2024-07-22 13:35:00|7647.2|7646.2|7649.7|7648.7|7652.5|7651.5|7647|7646|423
1721655600000|2024-07-22 13:40:00|7649.5|7648.5|7644|7643|7652.2|7651.2|7642.2|7641.2|452
1721655900000|2024-07-22 13:45:00|7644.2|7643.2|7642.7|7641.7|7646.2|7645.2|7637|7636|473
1721656200000|2024-07-22 13:50:00|7643|7642|7642.7|7641.7|7647|7646|7640|7639|328
1721656500000|2024-07-22 13:55:00|7642.5|7641.5|7624.7|7623.7|7642.5|7641.5|7622|7621|524
1721656800000|2024-07-22 14:00:00|7625.5|7624.5|7621.7|7620.7|7626.5|7625.5|7619|7618|492
1721657100000|2024-07-22 14:05:00|7621.5|7620.5|7615.7|7614.7|7622.7|7621.7|7614.7|7613.7|471
1721657400000|2024-07-22 14:10:00|7616.1|7615.1|7628.1|7627.1|7628.4|7627.4|7615.9|7614.9|392
1721657700000|2024-07-22 14:15:00|7627.9|7626.9|7625.1|7624.1|7630.1|7629.1|7620.4|7619.4|364
1721658000000|2024-07-22 14:20:00|7624.9|7623.9|7628.9|7627.9|7628.9|7627.9|7623.6|7622.6|215
1721658300000|2024-07-22 14:25:00|7629.1|7628.1|7627.1|7626.1|7629.1|7628.1|7623.6|7622.6|231
1721658600000|2024-07-22 14:30:00|7627.4|7626.4|7625.6|7624.6|7628.1|7627.1|7622.1|7621.1|211
1721658900000|2024-07-22 14:35:00|7625.9|7624.9|7631.4|7630.4|7632.9|7631.9|7624.4|7623.4|319
1721659200000|2024-07-22 14:40:00|7631.6|7630.6|7632.1|7631.1|7633.4|7632.4|7629.1|7628.1|364
1721659500000|2024-07-22 14:45:00|7631.9|7630.9|7628.4|7627.4|7632.6|7631.6|7626.1|7625.1|335
1721659800000|2024-07-22 14:50:00|7627.9|7626.9|7626.1|7625.1|7628.1|7627.1|7623.1|7622.1|253
1721660100000|2024-07-22 14:55:00|7625.9|7624.9|7633.4|7632.4|7637.6|7636.6|7625.9|7624.9|371
1721660400000|2024-07-22 15:00:00|7634.1|7633.1|7638.1|7637.1|7639.9|7638.9|7633.6|7632.6|458
1721660700000|2024-07-22 15:05:00|7637.9|7636.9|7633.4|7632.4|7639.9|7638.9|7632.6|7631.6|313
1721661000000|2024-07-22 15:10:00|7633.9|7632.9|7640.6|7639.6|7641.1|7640.1|7633.6|7632.6|345
1721661300000|2024-07-22 15:15:00|7640.4|7639.4|7633.6|7632.6|7640.9|7639.9|7633.1|7632.1|632
1721661600000|2024-07-22 15:20:00|7633.4|7632.4|7627.1|7626.1|7635.9|7634.9|7626.9|7625.9|647
1721661900000|2024-07-22 15:25:00|7627.4|7626.4|7623.4|7622.4|7629.6|7628.6|7623.4|7622.4|1093
1721662200000|2024-07-22 15:30:00|7623.9|7621.9|7620.4|7618.4|7624.4|7622.4|7616.9|7614.9|1936
1721662500000|2024-07-22 15:35:00|7621.1|7619.1|7630.9|7628.9|7631.4|7629.4|7621.1|7619.1|1588
1721662800000|2024-07-22 15:40:00|7630.6|7628.6|7629.4|7627.4|7630.9|7628.9|7625.9|7623.9|331
1721663100000|2024-07-22 15:45:00|7629.1|7627.1|7628.1|7626.1|7632.1|7630.1|7627.4|7625.4|181
1721663400000|2024-07-22 15:50:00|7627.9|7625.9|7635.6|7633.6|7636.9|7634.9|7627.4|7625.4|141
1721663700000|2024-07-22 15:55:00|7635.4|7633.4|7633.6|7631.6|7635.4|7633.4|7631.1|7629.1|214
1721664000000|2024-07-22 16:00:00|7633.4|7631.4|7629.9|7627.9|7636.6|7634.6|7629.1|7627.1|112
1721664300000|2024-07-22 16:05:00|7630.1|7628.1|7637.1|7635.1|7637.6|7635.6|7628.6|7626.6|73
1721664600000|2024-07-22 16:10:00|7637.4|7635.4|7636.6|7634.6|7638.6|7636.6|7633.1|7631.1|84
1721664900000|2024-07-22 16:15:00|7636.9|7634.9|7637.9|7635.9|7638.4|7636.4|7634.6|7632.6|145
1721665200000|2024-07-22 16:20:00|7638.1|7636.1|7636.6|7634.6|7639.6|7637.6|7635.9|7633.9|150
1721665500000|2024-07-22 16:25:00|7636.9|7634.9|7633.1|7631.1|7638.6|7636.6|7632.4|7630.4|81
1721665800000|2024-07-22 16:30:00|7632.9|7630.9|7630.4|7628.4|7633.6|7631.6|7627.6|7625.6|101
1721666100000|2024-07-22 16:35:00|7630.1|7628.1|7635.4|7633.4|7636.6|7634.6|7630.1|7628.1|91
1721666400000|2024-07-22 16:40:00|7635.1|7633.1|7636.4|7634.4|7636.6|7634.6|7633.9|7631.9|36
1721666700000|2024-07-22 16:45:00|7636.1|7634.1|7636.6|7634.6|7637.1|7635.1|7633.1|7631.1|45
1721667000000|2024-07-22 16:50:00|7636.9|7634.9|7644.1|7642.1|7644.6|7642.6|7636.9|7634.9|87
1721667300000|2024-07-22 16:55:00|7644.4|7642.4|7642.6|7640.6|7645.9|7643.9|7640.4|7638.4|76
1721667600000|2024-07-22 17:00:00|7642.9|7640.9|7648.6|7646.6|7648.6|7646.6|7642.9|7640.9|73
1721667900000|2024-07-22 17:05:00|7648.9|7646.9|7647.1|7645.1|7650.1|7648.1|7646.9|7644.9|42
1721668200000|2024-07-22 17:10:00|7647.4|7645.4|7647.6|7645.6|7648.9|7646.9|7644.9|7642.9|33
1721668500000|2024-07-22 17:15:00|7647.9|7645.9|7650.6|7648.6|7651.1|7649.1|7646.6|7644.6|40
1721668800000|2024-07-22 17:20:00|7650.4|7648.4|7648.6|7646.6|7650.4|7648.4|7646.6|7644.6|36
1721669100000|2024-07-22 17:25:00|7648.9|7646.9|7648.6|7646.6|7650.6|7648.6|7648.1|7646.1|20
1721669400000|2024-07-22 17:30:00|7648.9|7646.9|7653.1|7651.1|7653.6|7651.6|7648.6|7646.6|28
1721669700000|2024-07-22 17:35:00|7653.4|7651.4|7650.6|7648.6|7653.4|7651.4|7648.1|7646.1|34
1721670000000|2024-07-22 17:40:00|7650.4|7648.4|7651.1|7649.1|7652.4|7650.4|7650.1|7648.1|21
1721670300000|2024-07-22 17:45:00|7650.9|7648.9|7652.6|7650.6|7653.9|7651.9|7650.1|7648.1|34
1721670600000|2024-07-22 17:50:00|7652.4|7650.4|7652.1|7650.1|7653.1|7651.1|7651.6|7649.6|19
1721670900000|2024-07-22 17:55:00|7652.4|7650.4|7653.6|7651.6|7654.6|7652.6|7651.1|7649.1|8
1721671200000|2024-07-22 18:00:00|7653.1|7651.1|7650.1|7648.1|7653.4|7651.4|7649.1|7647.1|38
1721671500000|2024-07-22 18:05:00|7649.9|7647.9|7652.4|7650.4|7652.9|7650.9|7648.4|7646.4|39
1721671800000|2024-07-22 18:10:00|7652.1|7650.1|7649.6|7647.6|7652.1|7650.1|7648.1|7646.1|34
1721672100000|2024-07-22 18:15:00|7649.9|7647.9|7653.1|7651.1|7653.1|7651.1|7649.6|7647.6|22
1721672400000|2024-07-22 18:20:00|7652.9|7650.9|7654.6|7652.6|7655.1|7653.1|7652.1|7650.1|19
1721672700000|2024-07-22 18:25:00|7654.9|7652.9|7651.6|7649.6|7655.1|7653.1|7651.6|7649.6|33
1721673000000|2024-07-22 18:30:00|7651.9|7649.9|7654.1|7652.1|7655.1|7653.1|7651.9|7649.9|20
1721673300000|2024-07-22 18:35:00|7653.9|7651.9|7654.1|7652.1|7655.1|7653.1|7653.1|7651.1|9
1721673600000|2024-07-22 18:40:00|7653.9|7651.9|7653.4|7651.4|7654.9|7652.9|7652.1|7650.1|48
1721673900000|2024-07-22 18:45:00|7653.6|7651.6|7652.1|7650.1|7654.6|7652.6|7652.1|7650.1|18
1721674200000|2024-07-22 18:50:00|7651.9|7649.9|7654.9|7652.9|7654.9|7652.9|7651.9|7649.9|26
1721674500000|2024-07-22 18:55:00|7655.1|7653.1|7651.4|7649.4|7655.4|7653.4|7651.4|7649.4|27
1721674800000|2024-07-22 19:00:00|7651.6|7649.6|7650.6|7648.6|7651.6|7649.6|7645.6|7643.6|57
1721675100000|2024-07-22 19:05:00|7650.4|7648.4|7650.1|7648.1|7651.6|7649.6|7647.6|7645.6|18
1721675400000|2024-07-22 19:10:00|7649.9|7647.9|7651.6|7649.6|7652.4|7650.4|7649.6|7647.6|15
1721675700000|2024-07-22 19:15:00|7651.9|7649.9|7650.6|7648.6|7652.4|7650.4|7650.1|7648.1|20
1721676000000|2024-07-22 19:20:00|7650.9|7648.9|7651.6|7649.6|7652.1|7650.1|7648.9|7646.9|31
1721676300000|2024-07-22 19:25:00|7651.4|7649.4|7650.1|7648.1|7652.1|7650.1|7648.6|7646.6|19
1721676600000|2024-07-22 19:30:00|7649.9|7647.9|7651.1|7649.1|7652.4|7650.4|7649.9|7647.9|23
1721676900000|2024-07-22 19:35:00|7650.9|7648.9|7655.1|7653.1|7655.6|7653.6|7650.4|7648.4|71
1721677200000|2024-07-22 19:40:00|7654.9|7652.9|7654.1|7652.1|7655.1|7653.1|7652.9|7650.9|35
1721677500000|2024-07-22 19:45:00|7653.9|7651.9|7654.6|7652.6|7657.1|7655.1|7653.1|7651.1|84
1721677800000|2024-07-22 19:50:00|7654.1|7652.1|7652.6|7650.6|7656.6|7654.6|7652.6|7650.6|286
1721678100000|2024-07-22 19:55:00|7652.4|7650.4|7652.1|7650.1|7653.9|7651.9|7649.4|7647.4|317
1721678400000|2024-07-22 20:00:00|7652.9|7648.9|7649.6|7645.6|7654|7650|7648.9|7644.9|0
1721678700000|2024-07-22 20:05:00|7649.9|7645.9|7651.3|7647.3|7651.3|7647.3|7649.3|7645.3|0
1721679000000|2024-07-22 20:10:00|7651|7647|7649.9|7645.9|7651.3|7647.3|7649.9|7645.9|0
1721679300000|2024-07-22 20:15:00|7650.4|7646.4|7647.5|7643.5|7650.4|7646.4|7645.8|7641.8|0
1721679600000|2024-07-22 20:20:00|7647.2|7643.2|7648.9|7644.9|7649.2|7645.2|7645.8|7641.8|0
1721679900000|2024-07-22 20:25:00|7648.8|7644.8|7647.9|7643.9|7648.9|7644.9|7647.9|7643.9|0
1721680200000|2024-07-22 20:30:00|7647.8|7643.8|7649.7|7645.7|7650|7646|7647.2|7643.2|0
1721680500000|2024-07-22 20:35:00|7649.4|7645.4|7650|7646|7650.8|7646.8|7649.2|7645.2|0
1721680800000|2024-07-22 20:40:00|7649.8|7645.8|7649.3|7645.3|7650|7646|7648.9|7644.9|0
1721681100000|2024-07-22 20:45:00|7649|7645|7648.3|7644.3|7649|7645|7647.6|7643.6|0
1721681400000|2024-07-22 20:50:00|7648.2|7644.2|7648.6|7644.6|7648.6|7644.6|7647.6|7643.6|0
1721681700000|2024-07-22 20:55:00|7649.1|7645.1|7650.5|7646.5|7650.9|7646.9|7649.1|7645.1|0
1721682000000|2024-07-22 21:00:00|7650.4|7646.4|7651.6|7647.6|7654.8|7650.8|7650.4|7646.4|0
1721682300000|2024-07-22 21:05:00|7651.4|7647.4|7651.8|7647.8|7651.8|7647.8|7651.1|7647.1|0
1721682900000|2024-07-22 21:15:00|7651.9|7647.9|7650.5|7646.5|7651.9|7647.9|7648.9|7644.9|0
1721683200000|2024-07-22 21:20:00|7650.2|7646.2|7650.3|7646.3|7650.5|7646.5|7650.2|7646.2|0
1721683500000|2024-07-22 21:25:00|7649.4|7645.4|7649.3|7645.3|7649.9|7645.9|7648.3|7644.3|0
1721683800000|2024-07-22 21:30:00|7649.6|7645.6|7648.9|7644.9|7649.6|7645.6|7648.8|7644.8|0
1721684100000|2024-07-22 21:35:00|7648.3|7644.3|7648.5|7644.5|7648.5|7644.5|7648.3|7644.3|0
1721684400000|2024-07-22 21:40:00|7648.3|7644.3|7648.8|7644.8|7648.8|7644.8|7648.2|7644.2|0
1721684700000|2024-07-22 21:45:00|7648.6|7644.6|7648.8|7644.8|7649|7645|7648.6|7644.6|0
1721685000000|2024-07-22 21:50:00|7649|7645|7649|7645|7649|7645|7648.7|7644.7|0
1721685300000|2024-07-22 21:55:00|7649.3|7645.3|7648.6|7644.6|7649.3|7645.3|7648.6|7644.6|0
1721685600000|2024-07-22 22:00:00|7648.7|7644.7|7653.8|7649.8|7654.6|7650.6|7648.7|7644.7|0
1721685900000|2024-07-22 22:05:00|7653.7|7649.7|7654.6|7650.6|7654.9|7650.9|7653.2|7649.2|0
1721686200000|2024-07-22 22:10:00|7654.8|7650.8|7655.4|7651.4|7656|7652|7654.3|7650.3|0
1721686500000|2024-07-22 22:15:00|7655.5|7651.5|7657.3|7653.3|7657.3|7653.3|7655.4|7651.4|0
1721686800000|2024-07-22 22:20:00|7656.8|7652.8|7656.9|7652.9|7657.6|7653.6|7656.5|7652.5|0
1721687100000|2024-07-22 22:25:00|7657.3|7653.3|7658|7654|7658|7654|7656.6|7652.6|0
1721687400000|2024-07-22 22:30:00|7658.3|7654.3|7657.3|7653.3|7658.3|7654.3|7656.9|7652.9|0
1721687700000|2024-07-22 22:35:00|7657|7653|7658.3|7654.3|7658.3|7654.3|7657|7653|0
1721688000000|2024-07-22 22:40:00|7658.1|7654.1|7658|7654|7658.1|7654.1|7657.7|7653.7|0
1721688300000|2024-07-22 22:45:00|7657.8|7653.8|7655.6|7651.6|7657.8|7653.8|7655.2|7651.2|0
1721688600000|2024-07-22 22:50:00|7655.8|7651.8|7655.9|7651.9|7656.4|7652.4|7655.3|7651.3|0
1721688900000|2024-07-22 22:55:00|7655.6|7651.6|7655.6|7651.6|7655.6|7651.6|7654.7|7650.7|0
1721689200000|2024-07-22 23:00:00|7655.3|7651.3|7654.9|7650.9|7655.9|7651.9|7654.2|7650.2|0
1721689500000|2024-07-22 23:05:00|7654.6|7650.6|7653.9|7649.9|7655.2|7651.2|7653.2|7649.2|0
1721689800000|2024-07-22 23:10:00|7653.6|7649.6|7652|7648|7653.6|7649.6|7651.7|7647.7|0
1721690100000|2024-07-22 23:15:00|7652.1|7648.1|7653.9|7649.9|7654.1|7650.1|7652|7648|0
1721690400000|2024-07-22 23:20:00|7654.1|7650.1|7653.9|7649.9|7654.2|7650.2|7652.8|7648.8|0
1721690700000|2024-07-22 23:25:00|7653.6|7649.6|7653.4|7649.4|7653.9|7649.9|7653.1|7649.1|0
1721691000000|2024-07-22 23:30:00|7653.6|7649.6|7652|7648|7653.9|7649.9|7651.4|7647.4|0
1721691300000|2024-07-22 23:35:00|7651.9|7647.9|7650.3|7646.3|7651.9|7647.9|7649.4|7645.4|0
1721691600000|2024-07-22 23:40:00|7650.2|7646.2|7648.3|7644.3|7650.3|7646.3|7648|7644|0
1721691900000|2024-07-22 23:45:00|7648.6|7644.6|7649.1|7645.1|7649.7|7645.7|7648.3|7644.3|0
1721692200000|2024-07-22 23:50:00|7648.6|7644.6|7649.4|7645.4|7649.6|7645.6|7648.3|7644.3|0
1721692500000|2024-07-22 23:55:00|7649.3|7645.3|7648.6|7644.6|7650|7646|7648.6|7644.6|0
1721692800000|2024-07-23 00:00:00|7648.3|7644.3|7649|7645|7649.1|7645.1|7646.2|7642.2|0
1721693100000|2024-07-23 00:05:00|7649.1|7645.1|7649.1|7645.1|7650.1|7646.1|7647|7643|0
1721693400000|2024-07-23 00:10:00|7649|7645|7648.9|7644.9|7649.7|7645.7|7647.7|7643.7|0
1721693700000|2024-07-23 00:15:00|7649.1|7645.1|7652.8|7649.8|7653.6|7650.6|7645.8|7641.8|0
1721694000000|2024-07-23 00:20:00|7651.8|7648.8|7646.8|7643.8|7651.8|7648.8|7645.3|7642.3|0
1721694300000|2024-07-23 00:25:00|7646|7643|7646.8|7643.8|7646.8|7643.8|7644.5|7641.5|0
1721694600000|2024-07-23 00:30:00|7648.3|7645.3|7643.6|7640.6|7649.8|7646.8|7643.6|7640.6|0
1721694900000|2024-07-23 00:35:00|7645.1|7642.1|7643.6|7640.6|7648.1|7645.1|7643.6|7640.6|0
1721695200000|2024-07-23 00:40:00|7645.1|7642.1|7637.2|7634.2|7645.1|7642.1|7637.2|7634.2|0
1721695500000|2024-07-23 00:45:00|7636.4|7633.4|7634.3|7631.3|7637.3|7634.3|7632.6|7629.6|0
1721695800000|2024-07-23 00:50:00|7636.3|7633.3|7632.6|7629.6|7636.3|7633.3|7632.6|7629.6|0
1721696100000|2024-07-23 00:55:00|7634.1|7631.1|7634.1|7631.1|7634.2|7631.2|7631.1|7628.1|0
1721696400000|2024-07-23 01:00:00|7633.3|7630.3|7634.2|7631.2|7635.7|7632.7|7631.1|7628.1|0
1721696700000|2024-07-23 01:05:00|7634.1|7631.1|7634.2|7631.2|7635.7|7632.7|7632.6|7629.6|0
1721697000000|2024-07-23 01:10:00|7635.7|7632.7|7640.3|7637.3|7641.7|7638.7|7635.7|7632.7|0
1721697300000|2024-07-23 01:15:00|7641.8|7638.8|7639.9|7636.9|7641.8|7638.8|7638.3|7635.3|0
1721697600000|2024-07-23 01:20:00|7639.2|7636.2|7643|7640|7644.6|7641.6|7638.4|7635.4|0
1721697900000|2024-07-23 01:25:00|7643.1|7640.1|7643|7640|7644.6|7641.6|7643|7640|0
1721698200000|2024-07-23 01:30:00|7643.1|7640.1|7643|7640|7644.5|7641.5|7641.5|7638.5|0
1721698500000|2024-07-23 01:35:00|7641.5|7638.5|7641.5|7638.5|7643|7640|7638.4|7635.4|0
1721698800000|2024-07-23 01:40:00|7641.4|7638.4|7641.3|7638.3|7641.5|7638.5|7638.2|7635.2|0
1721699100000|2024-07-23 01:45:00|7640.5|7637.5|7638.2|7635.2|7641.3|7638.3|7638.2|7635.2|0
1721699400000|2024-07-23 01:50:00|7636.7|7633.7|7638.2|7635.2|7638.2|7635.2|7635.9|7632.9|0
1721699700000|2024-07-23 01:55:00|7639.7|7636.7|7642.8|7639.8|7642.8|7639.8|7638.2|7635.2|0
1721700000000|2024-07-23 02:00:00|7644.3|7641.3|7645.8|7642.8|7645.8|7642.8|7642.8|7639.8|0
1721700300000|2024-07-23 02:05:00|7645|7642|7644.3|7641.3|7645.8|7642.8|7642.8|7639.8|0
1721700600000|2024-07-23 02:10:00|7645.8|7642.8|7641.2|7638.2|7645.8|7642.8|7641.2|7638.2|0
1721700900000|2024-07-23 02:15:00|7639.7|7636.7|7638.1|7635.1|7641.2|7638.2|7636.6|7633.6|0
1721701200000|2024-07-23 02:20:00|7637.4|7634.4|7639.7|7636.7|7639.7|7636.7|7636.6|7633.6|0
1721701500000|2024-07-23 02:25:00|7641.2|7638.2|7642.8|7639.8|7644.3|7641.3|7641.2|7638.2|0
1721702100000|2024-07-23 02:35:00|7655.7|7652.7|7655.3|7652.3|7655.7|7652.7|7655.3|7652.3|0
1721702400000|2024-07-23 02:40:00|7655.2|7652.2|7655.9|7652.9|7655.9|7652.9|7655.1|7652.1|0
1721702700000|2024-07-23 02:45:00|7656|7653|7655.7|7652.7|7656.1|7653.1|7655.4|7652.4|0
1721703000000|2024-07-23 02:50:00|7655.8|7652.8|7656.5|7653.5|7656.5|7653.5|7655.7|7652.7|0
1721703300000|2024-07-23 02:55:00|7656.3|7653.3|7655.5|7652.5|7656.5|7653.5|7655.3|7652.3|0
1721703600000|2024-07-23 03:00:00|7655.6|7652.6|7655.1|7652.1|7656.1|7653.1|7654.9|7651.9|0
1721703900000|2024-07-23 03:05:00|7655.2|7652.2|7655.1|7652.1|7655.5|7652.5|7655.1|7652.1|0
1721704200000|2024-07-23 03:10:00|7655.2|7652.2|7654.1|7651.1|7655.5|7652.5|7654.1|7651.1|0
1721704500000|2024-07-23 03:15:00|7653.9|7650.9|7652|7649|7653.9|7650.9|7649.9|7646.9|0
1721704800000|2024-07-23 03:20:00|7652.2|7649.2|7652.8|7649.8|7653.2|7650.2|7649.9|7646.9|0
1721705100000|2024-07-23 03:25:00|7652.9|7649.9|7656.4|7653.4|7656.4|7653.4|7652.8|7649.8|0
1721705400000|2024-07-23 03:30:00|7656.2|7653.2|7653.2|7650.2|7656.2|7653.2|7653.2|7650.2|0
1721705700000|2024-07-23 03:35:00|7653.1|7650.1|7653.8|7650.8|7654|7651|7653|7650|0
1721706000000|2024-07-23 03:40:00|7653.6|7650.6|7653.2|7650.2|7653.9|7650.9|7653|7650|0
1721706300000|2024-07-23 03:45:00|7653.3|7650.3|7655|7652|7655.2|7652.2|7653.3|7650.3|0
1721706600000|2024-07-23 03:50:00|7655.2|7652.2|7655.5|7652.5|7655.6|7652.6|7654.6|7651.6|0
1721706900000|2024-07-23 03:55:00|7655.6|7652.6|7655.6|7652.6|7655.8|7652.8|7655|7652|0
1721707200000|2024-07-23 04:00:00|7636.9|7633.9|7636.9|7633.9|7636.9|7633.9|7635.4|7632.4|0
1721707500000|2024-07-23 04:05:00|7635.4|7632.4|7633.9|7630.9|7635.4|7632.4|7633.9|7630.9|0
1721707800000|2024-07-23 04:10:00|7635.4|7632.4|7638.5|7635.5|7640|7637|7635.4|7632.4|0
1721708100000|2024-07-23 04:15:00|7637|7634|7638.5|7635.5|7638.5|7635.5|7637|7634|0
1721708400000|2024-07-23 04:20:00|7640|7637|7637|7634|7640|7637|7637|7634|0
1721708700000|2024-07-23 04:25:00|7636.9|7633.9|7635.5|7632.5|7636.9|7633.9|7635.4|7632.4|0
1721709000000|2024-07-23 04:30:00|7635.4|7632.4|7635.5|7632.5|7635.5|7632.5|7633.9|7630.9|0
1721709300000|2024-07-23 04:35:00|7634.7|7631.7|7635.5|7632.5|7637|7634|7634|7631|0
1721709600000|2024-07-23 04:40:00|7635.4|7632.4|7635.4|7632.4|7636.9|7633.9|7635.4|7632.4|0
1721709900000|2024-07-23 04:45:00|7635.5|7632.5|7634.4|7631.4|7635.5|7632.5|7633|7630|0
1721710200000|2024-07-23 04:50:00|7634.5|7631.5|7635.9|7632.9|7637.5|7634.5|7634.4|7631.4|0
1721710500000|2024-07-23 04:55:00|7636.7|7633.7|7634.4|7631.4|7637.5|7634.5|7634.4|7631.4|0
1721710800000|2024-07-23 05:00:00|7635.9|7632.9|7633.6|7630.6|7635.9|7632.9|7633.6|7630.6|0
1721711100000|2024-07-23 05:05:00|7635.1|7632.1|7636.6|7633.6|7636.7|7633.7|7635.1|7632.1|0
1721711400000|2024-07-23 05:10:00|7636.7|7633.7|7636.7|7633.7|7636.7|7633.7|7636.7|7633.7|0
1721711700000|2024-07-23 05:15:00|7637.5|7634.5|7635.2|7632.2|7637.5|7634.5|7635.2|7632.2|0
1721712000000|2024-07-23 05:20:00|7635.1|7632.1|7629.8|7626.8|7635.1|7632.1|7629.8|7626.8|0
1721712300000|2024-07-23 05:25:00|7631.3|7628.3|7630.6|7627.6|7632.1|7629.1|7630.6|7627.6|0
1721712600000|2024-07-23 05:30:00|7630.7|7627.7|7632.1|7629.1|7633.7|7630.7|7630.6|7627.6|0
1721712900000|2024-07-23 05:35:00|7632.2|7629.2|7630.6|7627.6|7633.7|7630.7|7630.5|7627.5|0
1721713200000|2024-07-23 05:40:00|7630.5|7627.5|7633.6|7630.6|7633.6|7630.6|7630.5|7627.5|0
1721713500000|2024-07-23 05:45:00|7632.1|7629.1|7630.6|7627.6|7633.6|7630.6|7629|7626|0
1721713800000|2024-07-23 05:50:00|7629.9|7626.9|7638.2|7635.2|7639.7|7636.7|7627.6|7624.6|0
1721714100000|2024-07-23 05:55:00|7638.1|7635.1|7639.6|7636.6|7641.2|7638.2|7636.6|7633.6|0
1721714400000|2024-07-23 06:00:00|7641.1|7638.1|7627.2|7625.2|7641.2|7638.2|7619.4|7617.4|462
1721714700000|2024-07-23 06:05:00|7626.9|7624.9|7617.2|7615.2|7628.2|7626.2|7614.2|7612.2|201
1721715000000|2024-07-23 06:10:00|7616.9|7614.9|7609.4|7607.4|7617.2|7615.2|7605.7|7603.7|190
1721715300000|2024-07-23 06:15:00|7609.2|7607.2|7613.4|7611.4|7613.4|7611.4|7603.7|7601.7|193
1721715600000|2024-07-23 06:20:00|7613.2|7611.2|7614.9|7612.9|7617.2|7615.2|7612.7|7610.7|147
1721715900000|2024-07-23 06:25:00|7614.7|7612.7|7610.7|7608.7|7614.7|7612.7|7608.4|7606.4|83
1721716200000|2024-07-23 06:30:00|7610.4|7608.4|7610.9|7608.9|7612.4|7610.4|7608.9|7606.9|107
1721716500000|2024-07-23 06:35:00|7611.2|7609.2|7612.9|7610.9|7615.4|7613.4|7610.4|7608.4|129
1721716800000|2024-07-23 06:40:00|7613.2|7611.2|7612.4|7610.4|7613.4|7611.4|7606.2|7604.2|137
1721717100000|2024-07-23 06:45:00|7612.2|7610.2|7611.2|7609.2|7614.9|7612.9|7610.4|7608.4|121
1721717400000|2024-07-23 06:50:00|7611.4|7609.4|7617.9|7615.9|7623.2|7621.2|7610.9|7608.9|223
1721717700000|2024-07-23 06:55:00|7618.2|7616.2|7625.4|7623.4|7625.4|7623.4|7614.9|7612.9|369
1721718000000|2024-07-23 07:00:00|7624.9|7623.9|7622.4|7621.4|7631.4|7630.4|7617.9|7616.9|1640
1721718300000|2024-07-23 07:05:00|7621.4|7620.4|7612.4|7611.4|7621.9|7620.9|7609.9|7608.9|602
1721718600000|2024-07-23 07:10:00|7612.7|7611.7|7608.4|7607.4|7619.7|7618.7|7608.4|7607.4|580
1721718900000|2024-07-23 07:15:00|7608.2|7607.2|7611.4|7610.4|7615.2|7614.2|7601.9|7600.9|492
1721719200000|2024-07-23 07:20:00|7611.2|7610.2|7603.4|7602.4|7611.4|7610.4|7597.9|7596.9|735
1721719500000|2024-07-23 07:25:00|7603.2|7602.2|7592.2|7591.2|7603.2|7602.2|7591.9|7590.9|592
1721719800000|2024-07-23 07:30:00|7592.4|7591.4|7592.7|7591.7|7598.2|7597.2|7588.2|7587.2|629
1721720100000|2024-07-23 07:35:00|7592.9|7591.9|7596.9|7595.9|7598.9|7597.9|7591.9|7590.9|491
1721720400000|2024-07-23 07:40:00|7597.3|7596.3|7595.8|7594.8|7601.6|7600.6|7591.1|7590.1|537
1721720700000|2024-07-23 07:45:00|7596.1|7595.1|7591.3|7590.3|7596.8|7595.8|7587.8|7586.8|384
1721721000000|2024-07-23 07:50:00|7591.1|7590.1|7587.8|7586.8|7593.8|7592.8|7585.1|7584.1|369
1721721300000|2024-07-23 07:55:00|7587.6|7586.6|7587.1|7586.1|7591.1|7590.1|7585.1|7584.1|404
1721721600000|2024-07-23 08:00:00|7587.6|7586.6|7588.1|7587.1|7589.1|7588.1|7583.6|7582.6|367
1721721900000|2024-07-23 08:05:00|7588.3|7587.3|7583.8|7582.8|7588.3|7587.3|7578.6|7577.6|503
1721722200000|2024-07-23 08:10:00|7584.1|7583.1|7598.3|7597.3|7598.3|7597.3|7583.8|7582.8|437
1721722500000|2024-07-23 08:15:00|7598.1|7597.1|7600.3|7599.3|7602.6|7601.6|7596.8|7595.8|348
1721722800000|2024-07-23 08:20:00|7600.6|7599.6|7604.3|7603.3|7607.1|7606.1|7600.3|7599.3|239
1721723100000|2024-07-23 08:25:00|7604.1|7603.1|7605.8|7604.8|7610.3|7609.3|7602.8|7601.8|172
1721723400000|2024-07-23 08:30:00|7606.1|7605.1|7616.8|7615.8|7617.1|7616.1|7605.3|7604.3|233
1721723700000|2024-07-23 08:35:00|7617.8|7616.8|7618.1|7617.1|7620.8|7619.8|7614.6|7613.6|237
1721724000000|2024-07-23 08:40:00|7618.3|7617.3|7621.8|7620.8|7621.8|7620.8|7616.8|7615.8|155
1721724300000|2024-07-23 08:45:00|7622.1|7621.1|7624.8|7623.8|7627.3|7626.3|7619.3|7618.3|153
1721724600000|2024-07-23 08:50:00|7625.1|7624.1|7620.3|7619.3|7626.8|7625.8|7619.8|7618.8|159
1721724900000|2024-07-23 08:55:00|7620.6|7619.6|7613.8|7612.8|7620.6|7619.6|7613.8|7612.8|186
1721725200000|2024-07-23 09:00:00|7614.8|7613.8|7616.6|7615.6|7616.8|7615.8|7611.3|7610.3|246
1721725500000|2024-07-23 09:05:00|7616.8|7615.8|7615.6|7614.6|7617.3|7616.3|7611.6|7610.6|160
1721725800000|2024-07-23 09:10:00|7615.3|7614.3|7616.6|7615.6|7616.6|7615.6|7611.8|7610.8|133
1721726100000|2024-07-23 09:15:00|7617.3|7616.3|7619.3|7618.3|7622.6|7621.6|7614.6|7613.6|156
1721726400000|2024-07-23 09:20:00|7619.1|7618.1|7626.6|7625.6|7626.6|7625.6|7618.8|7617.8|182
1721726700000|2024-07-23 09:25:00|7626.8|7625.8|7627.8|7626.8|7627.8|7626.8|7623.3|7622.3|186
1721727000000|2024-07-23 09:30:00|7628.1|7627.1|7634.6|7633.6|7635.1|7634.1|7627.8|7626.8|219
1721727300000|2024-07-23 09:35:00|7634.3|7633.3|7625.3|7624.3|7634.3|7633.3|7625.1|7624.1|250
1721727600000|2024-07-23 09:40:00|7625.6|7624.6|7629.1|7628.1|7631.1|7630.1|7625.1|7624.1|156
1721727900000|2024-07-23 09:45:00|7629.3|7628.3|7631.1|7630.1|7633.3|7632.3|7628.1|7627.1|141
1721728200000|2024-07-23 09:50:00|7631.3|7630.3|7632.1|7631.1|7632.8|7631.8|7629.1|7628.1|82
1721728500000|2024-07-23 09:55:00|7632.3|7631.3|7633.8|7632.8|7635.1|7634.1|7630.8|7629.8|146
1721728800000|2024-07-23 10:00:00|7634.1|7633.1|7641.1|7640.1|7642.3|7641.3|7633.3|7632.3|206
1721729100000|2024-07-23 10:05:00|7641.3|7640.3|7642.1|7641.1|7644.8|7643.8|7639.6|7638.6|187
1721729400000|2024-07-23 10:10:00|7642.3|7641.3|7643.1|7642.1|7643.6|7642.6|7641.1|7640.1|118
1721729700000|2024-07-23 10:15:00|7642.8|7641.8|7644.1|7643.1|7644.1|7643.1|7641.3|7640.3|111
1721730000000|2024-07-23 10:20:00|7644.3|7643.3|7647.3|7646.3|7651.6|7650.6|7642.6|7641.6|430
1721730300000|2024-07-23 10:25:00|7647.6|7646.6|7652.1|7651.1|7653.8|7652.8|7647.1|7646.1|228
1721730600000|2024-07-23 10:30:00|7652.3|7651.3|7660.3|7659.3|7662.6|7661.6|7652.1|7651.1|352
1721730900000|2024-07-23 10:35:00|7660.6|7659.6|7656.1|7655.1|7661.8|7660.8|7656.1|7655.1|324
1721731200000|2024-07-23 10:40:00|7656.3|7655.3|7653.6|7652.6|7661.6|7660.6|7653.3|7652.3|321
1721731500000|2024-07-23 10:45:00|7653.8|7652.8|7658.1|7657.1|7659.6|7658.6|7652.8|7651.8|293
1721731800000|2024-07-23 10:50:00|7657.8|7656.8|7656.3|7655.3|7660.8|7659.8|7655.8|7654.8|118
1721732100000|2024-07-23 10:55:00|7656.6|7655.6|7658.1|7657.1|7660.3|7659.3|7656.3|7655.3|196
1721732400000|2024-07-23 11:00:00|7657.8|7656.8|7661.3|7660.3|7662.1|7661.1|7657.3|7656.3|193
1721732700000|2024-07-23 11:05:00|7661.1|7660.1|7662.3|7661.3|7663.6|7662.6|7658.6|7657.6|206
1721733000000|2024-07-23 11:10:00|7662.6|7661.6|7658.8|7657.8|7663.6|7662.6|7654.6|7653.6|324
1721733300000|2024-07-23 11:15:00|7659.1|7658.1|7658.3|7657.3|7662.6|7661.6|7657.6|7656.6|202
1721733600000|2024-07-23 11:20:00|7658.6|7657.6|7655.1|7654.1|7659.8|7658.8|7653.1|7652.1|131
1721733900000|2024-07-23 11:25:00|7655.3|7654.3|7651.1|7650.1|7656.1|7655.1|7649.3|7648.3|175
1721734200000|2024-07-23 11:30:00|7651.3|7650.3|7651.3|7650.3|7654.1|7653.1|7650.1|7649.1|124
1721734500000|2024-07-23 11:35:00|7651.6|7650.6|7641.8|7640.8|7651.8|7650.8|7641.1|7640.1|167
1721734800000|2024-07-23 11:40:00|7640.9|7639.9|7643.7|7642.7|7647.2|7646.2|7640.7|7639.7|156
1721735100000|2024-07-23 11:45:00|7643.9|7642.9|7642.9|7641.9|7647.2|7646.2|7641.4|7640.4|109
1721735400000|2024-07-23 11:50:00|7642.7|7641.7|7644.4|7643.4|7645.4|7644.4|7641.2|7640.2|70
1721735700000|2024-07-23 11:55:00|7644.7|7643.7|7638.9|7637.9|7646.7|7645.7|7638.7|7637.7|177
1721736000000|2024-07-23 12:00:00|7638.4|7637.4|7634.4|7633.4|7639.4|7638.4|7634.4|7633.4|114
1721736300000|2024-07-23 12:05:00|7634.7|7633.7|7632.7|7631.7|7635.4|7634.4|7632.4|7631.4|132
1721736600000|2024-07-23 12:10:00|7632.4|7631.4|7629.7|7628.7|7636.7|7635.7|7629.4|7628.4|193
1721736900000|2024-07-23 12:15:00|7629.4|7628.4|7627.2|7626.2|7631.4|7630.4|7626.9|7625.9|260
1721737200000|2024-07-23 12:20:00|7627.4|7626.4|7623.2|7622.2|7628.9|7627.9|7621.4|7620.4|162
1721737500000|2024-07-23 12:25:00|7622.9|7621.9|7619.7|7618.7|7624.7|7623.7|7619.7|7618.7|171
1721737800000|2024-07-23 12:30:00|7619.4|7618.4|7615.4|7614.4|7620.7|7619.7|7612.4|7611.4|533
1721738100000|2024-07-23 12:35:00|7615.7|7614.7|7615.9|7614.9|7617.2|7616.2|7612.7|7611.7|253
1721738400000|2024-07-23 12:40:00|7615.7|7614.7|7611.4|7610.4|7615.7|7614.7|7608.2|7607.2|640
1721738700000|2024-07-23 12:45:00|7611.2|7610.2|7608.2|7607.2|7612.9|7611.9|7607.4|7606.4|324
1721739000000|2024-07-23 12:50:00|7607.9|7606.9|7611.9|7610.9|7611.9|7610.9|7607.2|7606.2|234
1721739300000|2024-07-23 12:55:00|7612.2|7611.2|7610.4|7609.4|7613.7|7612.7|7609.7|7608.7|267
1721739600000|2024-07-23 13:00:00|7610.2|7609.2|7608.9|7607.9|7611.9|7610.9|7606.2|7605.2|250
1721739900000|2024-07-23 13:05:00|7608.7|7607.7|7607.9|7606.9|7610.2|7609.2|7607.2|7606.2|212
1721740200000|2024-07-23 13:10:00|7607.7|7606.7|7602.2|7601.2|7607.9|7606.9|7601.9|7600.9|418
1721740500000|2024-07-23 13:15:00|7601.9|7600.9|7597.9|7596.9|7602.7|7601.7|7595.2|7594.2|617
1721740800000|2024-07-23 13:20:00|7597.7|7596.7|7594.2|7593.2|7599.7|7598.7|7593.9|7592.9|249
1721741100000|2024-07-23 13:25:00|7594.4|7593.4|7596.4|7595.4|7599.9|7598.9|7593.9|7592.9|285
1721741400000|2024-07-23 13:30:00|7596.9|7595.9|7591.7|7590.7|7598.2|7597.2|7590.9|7589.9|353
1721741700000|2024-07-23 13:35:00|7591.4|7590.4|7593.4|7592.4|7596.4|7595.4|7588.2|7587.2|620
1721742000000|2024-07-23 13:40:00|7593.2|7592.2|7598.4|7597.4|7598.9|7597.9|7590.9|7589.9|396
1721742300000|2024-07-23 13:45:00|7598.2|7597.2|7600.4|7599.4|7601.9|7600.9|7593.2|7592.2|317
1721742600000|2024-07-23 13:50:00|7600.7|7599.7|7587.2|7586.2|7600.7|7599.7|7586.2|7585.2|284
1721742900000|2024-07-23 13:55:00|7586.7|7585.7|7587.4|7586.4|7589.7|7588.7|7584.7|7583.7|437
1721743200000|2024-07-23 14:00:00|7588.2|7587.2|7585.4|7584.4|7590.7|7589.7|7585.4|7584.4|428
1721743500000|2024-07-23 14:05:00|7585.2|7584.2|7587.7|7586.7|7590.7|7589.7|7582.7|7581.7|555
1721743800000|2024-07-23 14:10:00|7588.3|7587.3|7579|7578|7588.3|7587.3|7578.3|7577.3|678
1721744100000|2024-07-23 14:15:00|7579.3|7578.3|7580.3|7579.3|7582.3|7581.3|7572|7571|776
1721744400000|2024-07-23 14:20:00|7580|7579|7577|7576|7581.3|7580.3|7576.3|7575.3|460
1721744700000|2024-07-23 14:25:00|7576.8|7575.8|7581.5|7580.5|7581.8|7580.8|7572.5|7571.5|458
1721745000000|2024-07-23 14:30:00|7581.3|7580.3|7595.5|7594.5|7596.5|7595.5|7580|7579|427
1721745300000|2024-07-23 14:35:00|7595.3|7594.3|7591.3|7590.3|7596.8|7595.8|7590|7589|485
1721745600000|2024-07-23 14:40:00|7591|7590|7593|7592|7593.8|7592.8|7586|7585|285
1721745900000|2024-07-23 14:45:00|7593.3|7592.3|7590.3|7589.3|7594.5|7593.5|7586.3|7585.3|313
1721746200000|2024-07-23 14:50:00|7590.5|7589.5|7590.5|7589.5|7593.5|7592.5|7588.3|7587.3|248
1721746500000|2024-07-23 14:55:00|7590.3|7589.3|7590.5|7589.5|7592.8|7591.8|7588.8|7587.8|245
1721746800000|2024-07-23 15:00:00|7591.3|7590.3|7596|7595|7598|7597|7591|7590|412
1721747100000|2024-07-23 15:05:00|7595.8|7594.8|7595.8|7594.8|7596.8|7595.8|7590.5|7589.5|572
1721747400000|2024-07-23 15:10:00|7596|7595|7598.3|7597.3|7598.5|7597.5|7593|7592|676
1721747700000|2024-07-23 15:15:00|7598|7597|7600.3|7599.3|7601.3|7600.3|7597.3|7596.3|635
1721748000000|2024-07-23 15:20:00|7600|7599|7598|7597|7600.3|7599.3|7596.3|7595.3|639
1721748300000|2024-07-23 15:25:00|7597.8|7596.8|7594|7593|7597.8|7596.8|7592.5|7591.5|1142
1721748600000|2024-07-23 15:30:00|7594.8|7592.8|7598.8|7596.8|7599.3|7597.3|7590.3|7588.3|2906
1721748900000|2024-07-23 15:35:00|7598.5|7596.5|7596.8|7594.8|7601.8|7599.8|7591.8|7589.8|1693
1721749200000|2024-07-23 15:40:00|7596.5|7594.5|7591|7589|7597.3|7595.3|7590.5|7588.5|310
1721749500000|2024-07-23 15:45:00|7591.3|7589.3|7552.5|7550.5|7591.5|7589.5|7544|7542|2650
1721749800000|2024-07-23 15:50:00|7552.3|7550.3|7554.5|7552.5|7561.3|7559.3|7545|7543|863
1721750100000|2024-07-23 15:55:00|7554.3|7552.3|7558|7556|7559|7557|7551.8|7549.8|439
1721750400000|2024-07-23 16:00:00|7557.5|7555.5|7561|7559|7563.3|7561.3|7555.8|7553.8|330
1721750700000|2024-07-23 16:05:00|7560.8|7558.8|7562.5|7560.5|7564|7562|7556.8|7554.8|260
1721751000000|2024-07-23 16:10:00|7562.3|7560.3|7567.3|7565.3|7568|7566|7561.8|7559.8|188
1721751300000|2024-07-23 16:15:00|7567.5|7565.5|7564|7562|7567.5|7565.5|7561.5|7559.5|116
1721751600000|2024-07-23 16:20:00|7563.8|7561.8|7556.5|7554.5|7567.3|7565.3|7556.5|7554.5|319
1721751900000|2024-07-23 16:25:00|7556.3|7554.3|7561|7559|7561|7559|7551|7549|173
1721752200000|2024-07-23 16:30:00|7560.5|7558.5|7559.5|7557.5|7561.3|7559.3|7556|7554|124
1721752500000|2024-07-23 16:35:00|7559.8|7557.8|7560.5|7558.5|7563.5|7561.5|7557|7555|179
1721752800000|2024-07-23 16:40:00|7560.3|7558.3|7561.5|7559.5|7563|7561|7558.3|7556.3|116
1721753100000|2024-07-23 16:45:00|7561.3|7559.3|7561.5|7559.5|7564.3|7562.3|7560.3|7558.3|57
1721753400000|2024-07-23 16:50:00|7561.3|7559.3|7562.8|7560.8|7563|7561|7559.3|7557.3|52
1721753700000|2024-07-23 16:55:00|7562.5|7560.5|7562.3|7560.3|7563.5|7561.5|7559|7557|71
1721754000000|2024-07-23 17:00:00|7562|7560|7561.5|7559.5|7563.3|7561.3|7558.8|7556.8|135
1721754300000|2024-07-23 17:05:00|7561.3|7559.3|7561.5|7559.5|7564.3|7562.3|7559|7557|95
1721754600000|2024-07-23 17:10:00|7561.8|7559.8|7559.5|7557.5|7562.3|7560.3|7558.5|7556.5|53
1721754900000|2024-07-23 17:15:00|7559.8|7557.8|7559|7557|7561|7559|7557.5|7555.5|64
1721755200000|2024-07-23 17:20:00|7558.8|7556.8|7560.8|7558.8|7564|7562|7558.8|7556.8|53
1721755500000|2024-07-23 17:25:00|7560.5|7558.5|7559.5|7557.5|7562.8|7560.8|7559.5|7557.5|30
1721755800000|2024-07-23 17:30:00|7559.3|7557.3|7557|7555|7561|7559|7555.8|7553.8|62
1721756100000|2024-07-23 17:35:00|7556.8|7554.8|7559.5|7557.5|7560.5|7558.5|7556|7554|35
1721756400000|2024-07-23 17:40:00|7559.3|7557.3|7559.8|7557.8|7560.5|7558.5|7557.5|7555.5|25
1721756700000|2024-07-23 17:45:00|7559.5|7557.5|7563|7561|7563.8|7561.8|7559.5|7557.5|22
1721757000000|2024-07-23 17:50:00|7562.8|7560.8|7564.3|7562.3|7564.3|7562.3|7562.3|7560.3|38
1721757300000|2024-07-23 17:55:00|7564.5|7562.5|7567|7565|7567.3|7565.3|7564.5|7562.5|43
1721757600000|2024-07-23 18:00:00|7566.3|7564.3|7570|7568|7570|7568|7565.8|7563.8|17
1721757900000|2024-07-23 18:05:00|7569.8|7567.8|7573|7571|7573.3|7571.3|7569.3|7567.3|42
1721758200000|2024-07-23 18:10:00|7572.8|7570.8|7570.8|7568.8|7573.3|7571.3|7570.3|7568.3|33
1721758500000|2024-07-23 18:15:00|7571|7569|7571|7569|7573.5|7571.5|7570.3|7568.3|25
1721758800000|2024-07-23 18:20:00|7571.3|7569.3|7569.5|7567.5|7572.5|7570.5|7569.3|7567.3|37
1721759100000|2024-07-23 18:25:00|7569.3|7567.3|7565|7563|7569.5|7567.5|7563.5|7561.5|19
1721759400000|2024-07-23 18:30:00|7565.3|7563.3|7567.5|7565.5|7568.5|7566.5|7565.3|7563.3|39
1721759700000|2024-07-23 18:35:00|7567.8|7565.8|7570.3|7568.3|7571|7569|7566.5|7564.5|32
1721760000000|2024-07-23 18:40:00|7570.5|7568.5|7569.5|7567.5|7570.5|7568.5|7568|7566|25
1721760300000|2024-07-23 18:45:00|7569.8|7567.8|7570|7568|7571.8|7569.8|7569|7567|13
1721760600000|2024-07-23 18:50:00|7569.8|7567.8|7570.5|7568.5|7571|7569|7568.5|7566.5|18
1721760900000|2024-07-23 18:55:00|7570.3|7568.3|7571|7569|7571.5|7569.5|7569.5|7567.5|8
1721761200000|2024-07-23 19:00:00|7570.5|7568.5|7569|7567|7570.5|7568.5|7568|7566|11
1721761500000|2024-07-23 19:05:00|7569.3|7567.3|7567.5|7565.5|7569.5|7567.5|7567.5|7565.5|7
1721761800000|2024-07-23 19:10:00|7567.8|7565.8|7568.5|7566.5|7569|7567|7567|7565|17
1721762100000|2024-07-23 19:15:00|7567.8|7565.8|7567|7565|7568|7566|7566|7564|39
1721762400000|2024-07-23 19:20:00|7567.3|7565.3|7571|7569|7571.8|7569.8|7567.3|7565.3|36
1721762700000|2024-07-23 19:25:00|7571.3|7569.3|7570.5|7568.5|7572.3|7570.3|7570.3|7568.3|15
1721763000000|2024-07-23 19:30:00|7570.3|7568.3|7569|7567|7570.3|7568.3|7568|7566|39
1721763300000|2024-07-23 19:35:00|7569.3|7567.3|7567.5|7565.5|7569.8|7567.8|7567|7565|31
1721763600000|2024-07-23 19:40:00|7567.8|7565.8|7563|7561|7567.8|7565.8|7560.3|7558.3|103
1721763900000|2024-07-23 19:45:00|7563.3|7561.3|7566|7564|7566.3|7564.3|7562|7560|45
1721764200000|2024-07-23 19:50:00|7566.3|7564.3|7560|7558|7568|7566|7560|7558|59
1721764500000|2024-07-23 19:55:00|7559.8|7557.8|7559.3|7557.3|7561.3|7559.3|7558.3|7556.3|126
1721764800000|2024-07-23 20:00:00|7560.7|7556.7|7566.9|7562.9|7570.1|7566.1|7556.1|7552.1|0
1721765100000|2024-07-23 20:05:00|7566.8|7562.8|7562.3|7558.3|7568|7564|7561.7|7557.7|0
1721765400000|2024-07-23 20:10:00|7561.3|7557.3|7557.4|7553.4|7561.9|7557.9|7557.3|7553.3|0
1721765700000|2024-07-23 20:15:00|7557.6|7553.6|7559.9|7555.9|7559.9|7555.9|7557|7553|0
1721766000000|2024-07-23 20:20:00|7560.2|7556.2|7562.9|7558.9|7563.8|7559.8|7560.2|7556.2|0
1721766300000|2024-07-23 20:25:00|7563|7559|7564.2|7560.2|7564.4|7560.4|7562.9|7558.9|0
1721766600000|2024-07-23 20:30:00|7563.9|7559.9|7565|7561|7565.6|7561.6|7562.4|7558.4|0
1721766900000|2024-07-23 20:35:00|7564.7|7560.7|7565.2|7561.2|7566.2|7562.2|7564.7|7560.7|0
1721767200000|2024-07-23 20:40:00|7565.3|7561.3|7564.3|7560.3|7565.3|7561.3|7563.8|7559.8|0
1721767500000|2024-07-23 20:45:00|7564.2|7560.2|7564.2|7560.2|7564.8|7560.8|7564|7560|0
1721767800000|2024-07-23 20:50:00|7564|7560|7563.9|7559.9|7564.7|7560.7|7563.4|7559.4|0
1721768100000|2024-07-23 20:55:00|7564|7560|7561.7|7557.7|7564|7560|7561.4|7557.4|0
1721768400000|2024-07-23 21:00:00|7561.8|7557.8|7561.5|7557.5|7562.2|7558.2|7560.9|7556.9|0
1721768700000|2024-07-23 21:05:00|7561.1|7557.1|7560.8|7556.8|7561.4|7557.4|7560.1|7556.1|0
1721769000000|2024-07-23 21:10:00|7561.1|7557.1|7560.3|7556.3|7561.1|7557.1|7560.2|7556.2|0
1721769300000|2024-07-23 21:15:00|7560.2|7556.2|7559.6|7555.6|7560.5|7556.5|7559.1|7555.1|0
1721769600000|2024-07-23 21:20:00|7559.4|7555.4|7557.6|7553.6|7559.4|7555.4|7557.6|7553.6|0
1721769900000|2024-07-23 21:25:00|7557.7|7553.7|7557.7|7553.7|7558.8|7554.8|7557.4|7553.4|0
1721770200000|2024-07-23 21:30:00|7557.2|7553.2|7557.1|7553.1|7557.5|7553.5|7556.1|7552.1|0
1721770500000|2024-07-23 21:35:00|7557.2|7553.2|7556.8|7552.8|7557.3|7553.3|7556.5|7552.5|0
1721770800000|2024-07-23 21:40:00|7557|7553|7555.9|7551.9|7557.1|7553.1|7555.9|7551.9|0
1721771100000|2024-07-23 21:45:00|7555.7|7551.7|7554|7550|7555.7|7551.7|7554|7550|0
1721771400000|2024-07-23 21:50:00|7553.8|7549.8|7554|7550|7554.1|7550.1|7553.3|7549.3|0
1721771700000|2024-07-23 21:55:00|7554.1|7550.1|7552|7548|7554.1|7550.1|7552|7548|0
1721772000000|2024-07-23 22:00:00|7551.8|7547.8|7548.3|7544.3|7551.8|7547.8|7539.8|7535.8|0
1721772300000|2024-07-23 22:05:00|7548.4|7544.4|7549.9|7545.9|7550.1|7546.1|7545.4|7541.4|0
1721772600000|2024-07-23 22:10:00|7549.5|7545.5|7549.7|7545.7|7551.3|7547.3|7548.7|7544.7|0
1721772900000|2024-07-23 22:15:00|7549.9|7545.9|7545.9|7541.9|7550|7546|7545.9|7541.9|0
1721773200000|2024-07-23 22:20:00|7546.2|7542.2|7545.3|7541.3|7548.4|7544.4|7544.1|7540.1|0
1721773500000|2024-07-23 22:25:00|7545.2|7541.2|7545.8|7541.8|7546.2|7542.2|7543.7|7539.7|0
1721773800000|2024-07-23 22:30:00|7545.6|7541.6|7549|7545|7549.5|7545.5|7545.6|7541.6|0
1721774100000|2024-07-23 22:35:00|7549.2|7545.2|7550.4|7546.4|7550.4|7546.4|7549|7545|0
1721774400000|2024-07-23 22:40:00|7550.3|7546.3|7550.7|7546.7|7551.3|7547.3|7550.1|7546.1|0
1721774700000|2024-07-23 22:45:00|7550.4|7546.4|7550|7546|7550.7|7546.7|7548.9|7544.9|0
1721775000000|2024-07-23 22:50:00|7550.1|7546.1|7549.8|7545.8|7550.2|7546.2|7549.3|7545.3|0
1721775300000|2024-07-23 22:55:00|7549.9|7545.9|7548.8|7544.8|7550.1|7546.1|7548.4|7544.4|0
1721775600000|2024-07-23 23:00:00|7548.9|7544.9|7546.3|7542.3|7549|7545|7546.1|7542.1|0
1721775900000|2024-07-23 23:05:00|7546.4|7542.4|7547.1|7543.1|7548.1|7544.1|7545.8|7541.8|0
1721776200000|2024-07-23 23:10:00|7547.2|7543.2|7547.5|7543.5|7547.9|7543.9|7546.9|7542.9|0
1721776500000|2024-07-23 23:15:00|7547.4|7543.4|7547.8|7543.8|7547.8|7543.8|7546.7|7542.7|0
1721776800000|2024-07-23 23:20:00|7547.5|7543.5|7546.8|7542.8|7547.9|7543.9|7546.8|7542.8|0
1721777100000|2024-07-23 23:25:00|7546.7|7542.7|7547.1|7543.1|7547.5|7543.5|7546.2|7542.2|0
1721777400000|2024-07-23 23:30:00|7547|7543|7546.7|7542.7|7547.1|7543.1|7546|7542|0
1721777700000|2024-07-23 23:35:00|7546.8|7542.8|7546.2|7542.2|7546.8|7542.8|7546|7542|0
1721778000000|2024-07-23 23:40:00|7546.5|7542.5|7547|7543|7547.7|7543.7|7546.2|7542.2|0
1721778300000|2024-07-23 23:45:00|7547.1|7543.1|7547.6|7543.6|7547.9|7543.9|7546.8|7542.8|0
1721778600000|2024-07-23 23:50:00|7547.3|7543.3|7546.2|7542.2|7547.6|7543.6|7545.8|7541.8|0
1721778900000|2024-07-23 23:55:00|7546.4|7542.4|7544|7540|7546.9|7542.9|7544|7540|0
1721779200000|2024-07-24 00:00:00|7543.8|7539.8|7541.6|7537.6|7544.7|7540.7|7539.6|7535.6|0
1721779500000|2024-07-24 00:05:00|7541.4|7537.4|7542.8|7538.8|7542.8|7538.8|7540.9|7536.9|0
1721779800000|2024-07-24 00:10:00|7542.9|7538.9|7549.2|7545.2|7549.2|7545.2|7542|7538|0
1721780100000|2024-07-24 00:15:00|7549|7545|7543|7540|7549.2|7545.2|7543|7540|0
1721780400000|2024-07-24 00:20:00|7544.5|7541.5|7544.4|7541.4|7547.4|7544.4|7543|7540|0
1721780700000|2024-07-24 00:25:00|7545.9|7542.9|7547.4|7544.4|7547.4|7544.4|7544.4|7541.4|0
1721781000000|2024-07-24 00:30:00|7547.6|7544.6|7544.6|7541.6|7547.6|7544.6|7543.8|7540.8|0
1721781300000|2024-07-24 00:35:00|7546.1|7543.1|7552.1|7549.1|7552.1|7549.1|7546.1|7543.1|0
1721781600000|2024-07-24 00:40:00|7550.6|7547.6|7555.1|7552.1|7555.1|7552.1|7550.6|7547.6|0
1721781900000|2024-07-24 00:45:00|7554.3|7551.3|7553.6|7550.6|7554.3|7551.3|7553.6|7550.6|0
1721782200000|2024-07-24 00:50:00|7555.1|7552.1|7552.1|7549.1|7555.1|7552.1|7552|7549|0
1721782500000|2024-07-24 00:55:00|7553.6|7550.6|7553.6|7550.6|7555.1|7552.1|7552|7549|0
1721782800000|2024-07-24 01:00:00|7554.3|7551.3|7552.2|7549.2|7554.3|7551.3|7552.1|7549.1|0
1721783100000|2024-07-24 01:05:00|7550.7|7547.7|7550.7|7547.7|7552.2|7549.2|7549.2|7546.2|0
1721783400000|2024-07-24 01:10:00|7549.2|7546.2|7549.2|7546.2|7550.7|7547.7|7547.7|7544.7|0
1721783700000|2024-07-24 01:15:00|7550.7|7547.7|7549.2|7546.2|7550.7|7547.7|7548.5|7545.5|0
1721784000000|2024-07-24 01:20:00|7550.7|7547.7|7549.2|7546.2|7550.7|7547.7|7549.2|7546.2|0
1721784300000|2024-07-24 01:25:00|7550.7|7547.7|7550.7|7547.7|7550.8|7547.8|7550|7547|0
1721784600000|2024-07-24 01:30:00|7550.8|7547.8|7552.2|7549.2|7553.7|7550.7|7550.7|7547.7|0
1721784900000|2024-07-24 01:35:00|7551.5|7548.5|7550.7|7547.7|7552.2|7549.2|7549.2|7546.2|0
1721785200000|2024-07-24 01:40:00|7551.5|7548.5|7549.2|7546.2|7551.5|7548.5|7547.7|7544.7|0
1721785500000|2024-07-24 01:45:00|7548.5|7545.5|7547.7|7544.7|7549.2|7546.2|7546.2|7543.2|0
1721785800000|2024-07-24 01:50:00|7549.2|7546.2|7546.1|7543.1|7549.2|7546.2|7546.1|7543.1|0
1721786100000|2024-07-24 01:55:00|7547.6|7544.6|7547.6|7544.6|7547.6|7544.6|7547.6|7544.6|0
1721786400000|2024-07-24 02:00:00|7546.1|7543.1|7546.1|7543.1|7547.6|7544.6|7544.6|7541.6|0
1721786700000|2024-07-24 02:05:00|7547.6|7544.6|7549.2|7546.2|7549.2|7546.2|7547.6|7544.6|0
1721787000000|2024-07-24 02:10:00|7547.7|7544.7|7547.7|7544.7|7549.2|7546.2|7546.2|7543.2|0
1721787300000|2024-07-24 02:15:00|7546.2|7543.2|7547.7|7544.7|7547.7|7544.7|7546.2|7543.2|0
1721787600000|2024-07-24 02:20:00|7546.2|7543.2|7547.7|7544.7|7549.2|7546.2|7546.2|7543.2|0
1721787900000|2024-07-24 02:25:00|7546.2|7543.2|7549.1|7546.1|7549.1|7546.1|7546.2|7543.2|0
1721788200000|2024-07-24 02:30:00|7550.6|7547.6|7549.1|7546.1|7550.6|7547.6|7549.1|7546.1|0
1721788500000|2024-07-24 02:35:00|7548.4|7545.4|7547.6|7544.6|7548.4|7545.4|7547.6|7544.6|0
1721788800000|2024-07-24 02:40:00|7546.1|7543.1|7546.1|7543.1|7546.1|7543.1|7546.1|7543.1|0
1721789100000|2024-07-24 02:45:00|7546|7543|7546.1|7543.1|7547.6|7544.6|7544.5|7541.5|0
1721789400000|2024-07-24 02:50:00|7547.6|7544.6|7546.1|7543.1|7547.6|7544.6|7546.1|7543.1|0
1721789700000|2024-07-24 02:55:00|7546|7543|7547.4|7544.4|7548.9|7545.9|7545.8|7542.8|0
1721790000000|2024-07-24 03:00:00|7548.9|7545.9|7548.9|7545.9|7548.9|7545.9|7547.4|7544.4|0
1721790300000|2024-07-24 03:05:00|7548.1|7545.1|7547.4|7544.4|7548.1|7545.1|7545.8|7542.8|0
1721790600000|2024-07-24 03:10:00|7547.3|7544.3|7548.8|7545.8|7548.8|7545.8|7546.6|7543.6|0
1721790900000|2024-07-24 03:15:00|7548.1|7545.1|7547.3|7544.3|7548.9|7545.9|7547.3|7544.3|0
1721791200000|2024-07-24 03:20:00|7547.4|7544.4|7544.3|7541.3|7547.4|7544.4|7544.3|7541.3|0
1721791500000|2024-07-24 03:25:00|7544.4|7541.4|7544.4|7541.4|7545.9|7542.9|7544.3|7541.3|0
1721791800000|2024-07-24 03:30:00|7545.1|7542.1|7544.4|7541.4|7546|7543|7542.9|7539.9|0
1721792400000|2024-07-24 03:40:00|7543.6|7540.6|7544.4|7541.4|7544.4|7541.4|7542.8|7539.8|0
1721793600000|2024-07-24 04:00:00|7542.9|7539.9|7542.9|7539.9|7543.6|7540.6|7542.9|7539.9|0
1721793900000|2024-07-24 04:05:00|7542.8|7539.8|7542.8|7539.8|7542.9|7539.9|7542.8|7539.8|0
1721794200000|2024-07-24 04:10:00|7541.3|7538.3|7535|7532|7542.9|7539.9|7533.5|7530.5|0
1721794500000|2024-07-24 04:15:00|7534.3|7531.3|7533.6|7530.6|7535|7532|7533.4|7530.4|0
1721794800000|2024-07-24 04:20:00|7533.5|7530.5|7532.2|7529.2|7533.5|7530.5|7528.7|7525.7|0
1721795100000|2024-07-24 04:25:00|7531.5|7528.5|7533.8|7530.8|7533.9|7530.9|7530.7|7527.7|0
1721795400000|2024-07-24 04:30:00|7533.9|7530.9|7533.9|7530.9|7535.4|7532.4|7533.8|7530.8|0
1721795700000|2024-07-24 04:35:00|7532.4|7529.4|7532.4|7529.4|7532.4|7529.4|7530.9|7527.9|0
1721796000000|2024-07-24 04:40:00|7530.9|7527.9|7532.4|7529.4|7532.4|7529.4|7530.9|7527.9|0
1721796300000|2024-07-24 04:45:00|7531.6|7528.6|7537.1|7534.1|7537.1|7534.1|7531.6|7528.6|0
1721796600000|2024-07-24 04:50:00|7536.3|7533.3|7532.6|7529.6|7537.1|7534.1|7532.5|7529.5|0
1721796900000|2024-07-24 04:55:00|7532.5|7529.5|7531|7528|7532.6|7529.6|7529.4|7526.4|0
1721797200000|2024-07-24 05:00:00|7530.2|7527.2|7542.3|7539.3|7542.9|7539.9|7530.2|7527.2|0
1721797500000|2024-07-24 05:05:00|7543.1|7540.1|7542.5|7539.5|7543.1|7540.1|7540.8|7537.8|0
1721797800000|2024-07-24 05:10:00|7541.7|7538.7|7542.4|7539.4|7544.6|7541.6|7540.7|7537.7|0
1721798100000|2024-07-24 05:15:00|7543.9|7540.9|7545.4|7542.4|7545.4|7542.4|7542.4|7539.4|0
1721798400000|2024-07-24 05:20:00|7546.9|7543.9|7548.4|7545.4|7548.4|7545.4|7545.4|7542.4|0
1721798700000|2024-07-24 05:25:00|7548.3|7545.3|7549.9|7546.9|7549.9|7546.9|7548.3|7545.3|0
1721799000000|2024-07-24 05:30:00|7550|7547|7548.3|7545.3|7550.7|7547.7|7548.3|7545.3|0
1721799300000|2024-07-24 05:35:00|7547.7|7544.7|7547.3|7544.3|7548.7|7545.7|7545.7|7542.7|0
1721799600000|2024-07-24 05:40:00|7547.2|7544.2|7543.1|7540.1|7547.3|7544.3|7543.1|7540.1|0
1721799900000|2024-07-24 05:45:00|7541.6|7538.6|7540.1|7537.1|7543.2|7540.2|7538.6|7535.6|0
1721800200000|2024-07-24 05:50:00|7539.4|7536.4|7549|7546|7549|7546|7538.6|7535.6|0
1721800500000|2024-07-24 05:55:00|7549.1|7546.1|7546|7543|7550.5|7547.5|7546|7543|0
1721800800000|2024-07-24 06:00:00|7546.1|7543.1|7548.1|7546.1|7549.8|7547.8|7538.6|7536.6|233
1721801100000|2024-07-24 06:05:00|7548.6|7546.6|7544.3|7542.3|7548.6|7546.6|7535.6|7533.6|167
1721801400000|2024-07-24 06:10:00|7544.1|7542.1|7541.8|7539.8|7545.6|7543.6|7538.8|7536.8|103
1721801700000|2024-07-24 06:15:00|7541.6|7539.6|7539.1|7537.1|7541.6|7539.6|7536.1|7534.1|136
1721802000000|2024-07-24 06:20:00|7538.8|7536.8|7540.3|7538.3|7540.6|7538.6|7536.6|7534.6|27
1721802300000|2024-07-24 06:25:00|7540.1|7538.1|7532.3|7530.3|7540.3|7538.3|7530.8|7528.8|93
1721802600000|2024-07-24 06:30:00|7532.1|7530.1|7526.1|7524.1|7532.1|7530.1|7519.3|7517.3|218
1721802900000|2024-07-24 06:35:00|7526.3|7524.3|7518.8|7516.8|7527.3|7525.3|7516.3|7514.3|229
1721803200000|2024-07-24 06:40:00|7518.6|7516.6|7513.8|7511.8|7518.6|7516.6|7512.3|7510.3|198
1721803500000|2024-07-24 06:45:00|7513.6|7511.6|7521.8|7519.8|7521.8|7519.8|7513.6|7511.6|169
1721803800000|2024-07-24 06:50:00|7521.6|7519.6|7516.8|7514.8|7522.1|7520.1|7513.3|7511.3|166
1721804100000|2024-07-24 06:55:00|7516.6|7514.6|7516.6|7514.6|7517.8|7515.8|7514.1|7512.1|200
1721804400000|2024-07-24 07:00:00|7516.1|7515.1|7496.3|7495.3|7516.8|7515.8|7483.6|7482.6|3217
1721804700000|2024-07-24 07:05:00|7496.8|7495.8|7508.1|7507.1|7515.8|7514.8|7496.3|7495.3|1659
1721805000000|2024-07-24 07:10:00|7510.8|7509.8|7511.6|7510.6|7514.3|7513.3|7503.3|7502.3|895
1721805300000|2024-07-24 07:15:00|7510.3|7509.3|7501.8|7500.8|7512.1|7511.1|7501.1|7500.1|1162
1721805600000|2024-07-24 07:20:00|7501.6|7500.6|7500.8|7499.8|7510.3|7509.3|7492.6|7491.6|1239
1721805900000|2024-07-24 07:25:00|7500.6|7499.6|7496.8|7495.8|7502.1|7501.1|7489.8|7488.8|724
1721806200000|2024-07-24 07:30:00|7496.3|7495.3|7486.1|7485.1|7499.1|7498.1|7481.8|7480.8|1303
1721806500000|2024-07-24 07:35:00|7486.3|7485.3|7498.1|7497.1|7499.1|7498.1|7482.6|7481.6|1030
1721806800000|2024-07-24 07:40:00|7498.6|7497.6|7489.7|7488.7|7499.1|7498.1|7485.9|7484.9|960
1721807100000|2024-07-24 07:45:00|7489|7488|7481|7480|7491.7|7490.7|7479.7|7478.7|1024
1721807400000|2024-07-24 07:50:00|7481.2|7480.2|7479.5|7478.5|7490.7|7489.7|7479.2|7478.2|677
1721807700000|2024-07-24 07:55:00|7479.2|7478.2|7479.2|7478.2|7486.7|7485.7|7477.2|7476.2|615
1721808000000|2024-07-24 08:00:00|7479.5|7478.5|7475.2|7474.2|7483.2|7482.2|7468.5|7467.5|968
1721808300000|2024-07-24 08:05:00|7475.5|7474.5|7472.5|7471.5|7479|7478|7468.7|7467.7|817
1721808600000|2024-07-24 08:10:00|7472.2|7471.2|7476.2|7475.2|7482|7481|7470|7469|557
1721808900000|2024-07-24 08:15:00|7476|7475|7467.5|7466.5|7478.7|7477.7|7466.2|7465.2|553
1721809200000|2024-07-24 08:20:00|7467|7466|7471.7|7470.7|7473|7472|7464|7463|1017
1721809500000|2024-07-24 08:25:00|7471.5|7470.5|7478.2|7477.2|7480.7|7479.7|7471.2|7470.2|599
1721809800000|2024-07-24 08:30:00|7476.2|7475.2|7472.2|7471.2|7482.5|7481.5|7471.5|7470.5|425
1721810100000|2024-07-24 08:35:00|7472|7471|7481.2|7480.2|7483|7482|7469|7468|461
1721810400000|2024-07-24 08:40:00|7481|7480|7481.7|7480.7|7483.7|7482.7|7477.5|7476.5|394
1721810700000|2024-07-24 08:45:00|7482|7481|7485.5|7484.5|7486|7485|7477|7476|414
1721811000000|2024-07-24 08:50:00|7485.7|7484.7|7492.2|7491.2|7495|7494|7484.5|7483.5|323
1721811300000|2024-07-24 08:55:00|7492|7491|7495.5|7494.5|7497.7|7496.7|7490|7489|274
1721811600000|2024-07-24 09:00:00|7496.2|7495.2|7496|7495|7500|7499|7492|7491|344
1721811900000|2024-07-24 09:05:00|7496.2|7495.2|7495.5|7494.5|7499.7|7498.7|7494.7|7493.7|562
1721812200000|2024-07-24 09:10:00|7495.2|7494.2|7490.2|7489.2|7497.2|7496.2|7489|7488|407
1721812500000|2024-07-24 09:15:00|7490.5|7489.5|7486|7485|7492.7|7491.7|7482|7481|587
1721812800000|2024-07-24 09:20:00|7485.7|7484.7|7492.2|7491.2|7493.2|7492.2|7485.5|7484.5|323
1721813100000|2024-07-24 09:25:00|7492|7491|7488.2|7487.2|7493|7492|7483.2|7482.2|270
1721813400000|2024-07-24 09:30:00|7488|7487|7492|7491|7492.7|7491.7|7486|7485|196
1721813700000|2024-07-24 09:35:00|7491.7|7490.7|7496.7|7495.7|7501.5|7500.5|7490.2|7489.2|331
1721814000000|2024-07-24 09:40:00|7496.5|7495.5|7501.7|7500.7|7502|7501|7495.5|7494.5|184
1721814300000|2024-07-24 09:45:00|7502|7501|7505.2|7504.2|7505.7|7504.7|7500.5|7499.5|244
1721814600000|2024-07-24 09:50:00|7505.5|7504.5|7508.5|7507.5|7510.7|7509.7|7504|7503|294
1721814900000|2024-07-24 09:55:00|7508.7|7507.7|7518.7|7517.7|7521.5|7520.5|7508.5|7507.5|552
1721815200000|2024-07-24 10:00:00|7519|7518|7522|7521|7522.2|7521.2|7514.7|7513.7|432
1721815500000|2024-07-24 10:05:00|7521.7|7520.7|7518.7|7517.7|7522.5|7521.5|7515.5|7514.5|635
1721815800000|2024-07-24 10:10:00|7519|7518|7525|7524|7525.2|7524.2|7518.7|7517.7|163
1721816100000|2024-07-24 10:15:00|7524.5|7523.5|7522|7521|7525.5|7524.5|7520|7519|1539
1721816400000|2024-07-24 10:20:00|7521.2|7520.2|7528.5|7527.5|7530.7|7529.7|7521.2|7520.2|1843
1721816700000|2024-07-24 10:25:00|7528.7|7527.7|7528.2|7527.2|7536|7535|7528|7527|547
1721817000000|2024-07-24 10:30:00|7528|7527|7522.7|7521.7|7528.2|7527.2|7522.5|7521.5|342
1721817300000|2024-07-24 10:35:00|7523|7522|7524.5|7523.5|7525.7|7524.7|7519.5|7518.5|255
1721817600000|2024-07-24 10:40:00|7524.7|7523.7|7521.7|7520.7|7526.2|7525.2|7520.5|7519.5|227
1721817900000|2024-07-24 10:45:00|7522|7521|7529.2|7528.2|7529.2|7528.2|7522|7521|424
1721818200000|2024-07-24 10:50:00|7529|7528|7530.2|7529.2|7531.5|7530.5|7525.5|7524.5|189
1721818500000|2024-07-24 10:55:00|7530.5|7529.5|7529.7|7528.7|7533|7532|7526.7|7525.7|162
1721818800000|2024-07-24 11:00:00|7530.2|7529.2|7527.7|7526.7|7532.7|7531.7|7522|7521|296
1721819100000|2024-07-24 11:05:00|7528|7527|7526.5|7525.5|7529.5|7528.5|7521.5|7520.5|162
1721819400000|2024-07-24 11:10:00|7526.2|7525.2|7526.2|7525.2|7532.2|7531.2|7526.2|7525.2|179
1721819700000|2024-07-24 11:15:00|7526.5|7525.5|7527.2|7526.2|7531.5|7530.5|7525|7524|192
1721820000000|2024-07-24 11:20:00|7527.5|7526.5|7530.2|7529.2|7532.2|7531.2|7523.5|7522.5|290
1721820300000|2024-07-24 11:25:00|7530.5|7529.5|7532|7531|7535.5|7534.5|7527|7526|190
1721820600000|2024-07-24 11:30:00|7531.7|7530.7|7526.7|7525.7|7533|7532|7525.7|7524.7|230
1721820900000|2024-07-24 11:35:00|7527|7526|7529|7528|7531|7530|7526|7525|182
1721821200000|2024-07-24 11:40:00|7528.7|7527.7|7529.7|7528.7|7531.5|7530.5|7525.5|7524.5|160
1721821500000|2024-07-24 11:45:00|7530|7529|7521|7520|7532.7|7531.7|7519.8|7518.8|191
1721821800000|2024-07-24 11:50:00|7521.3|7520.3|7524|7523|7524.5|7523.5|7514.3|7513.3|281
1721822100000|2024-07-24 11:55:00|7524.3|7523.3|7524.3|7523.3|7525.8|7524.8|7521.3|7520.3|124
1721822400000|2024-07-24 12:00:00|7524.5|7523.5|7527.8|7526.8|7528|7527|7522.8|7521.8|169
1721822700000|2024-07-24 12:05:00|7527.5|7526.5|7522.5|7521.5|7531.5|7530.5|7519.5|7518.5|168
1721823000000|2024-07-24 12:10:00|7522.8|7521.8|7520.5|7519.5|7523.3|7522.3|7514|7513|214
1721823300000|2024-07-24 12:15:00|7520.8|7519.8|7523.8|7522.8|7525.8|7524.8|7519.8|7518.8|349
1721823600000|2024-07-24 12:20:00|7524|7523|7526.5|7525.5|7527.5|7526.5|7521.5|7520.5|183
1721823900000|2024-07-24 12:25:00|7526.8|7525.8|7520.8|7519.8|7527|7526|7518|7517|250
1721824200000|2024-07-24 12:30:00|7520.5|7519.5|7522.5|7521.5|7525.5|7524.5|7520.3|7519.3|168
1721824500000|2024-07-24 12:35:00|7522.8|7521.8|7519.3|7518.3|7524|7523|7518.5|7517.5|190
1721824800000|2024-07-24 12:40:00|7519.5|7518.5|7515|7514|7523|7522|7514.5|7513.5|246
1721825100000|2024-07-24 12:45:00|7515.3|7514.3|7517|7516|7517.8|7516.8|7511|7510|279
1721825400000|2024-07-24 12:50:00|7517.3|7516.3|7511|7510|7517.5|7516.5|7510.3|7509.3|317
1721825700000|2024-07-24 12:55:00|7511.3|7510.3|7508.8|7507.8|7511.3|7510.3|7505.3|7504.3|522
1721826000000|2024-07-24 13:00:00|7508.5|7507.5|7515|7514|7515|7514|7507.5|7506.5|231
1721826300000|2024-07-24 13:05:00|7514.8|7513.8|7514.5|7513.5|7516.3|7515.3|7510|7509|301
1721826600000|2024-07-24 13:10:00|7514.8|7513.8|7518|7517|7520|7519|7514|7513|240
1721826900000|2024-07-24 13:15:00|7518.3|7517.3|7518|7517|7520.3|7519.3|7514.3|7513.3|264
1721827200000|2024-07-24 13:20:00|7517.8|7516.8|7523.3|7522.3|7525|7524|7517.3|7516.3|264
1721827500000|2024-07-24 13:25:00|7523|7522|7531|7530|7532|7531|7522|7521|252
1721827800000|2024-07-24 13:30:00|7529.5|7528.5|7530.8|7529.8|7537|7536|7529.5|7528.5|480
1721828100000|2024-07-24 13:35:00|7531|7530|7537.8|7536.8|7539.8|7538.8|7528.8|7527.8|481
1721828400000|2024-07-24 13:40:00|7537.5|7536.5|7535.8|7534.8|7541.8|7540.8|7535.3|7534.3|416
1721828700000|2024-07-24 13:45:00|7536|7535|7526|7525|7541.8|7540.8|7524.8|7523.8|655
1721829000000|2024-07-24 13:50:00|7525.8|7524.8|7522.5|7521.5|7531|7530|7519.3|7518.3|477
1721829300000|2024-07-24 13:55:00|7522.3|7521.3|7520.3|7519.3|7522.8|7521.8|7514|7513|450
1721829600000|2024-07-24 14:00:00|7520.5|7519.5|7515.8|7514.8|7523.5|7522.5|7515.8|7514.8|422
1721829900000|2024-07-24 14:05:00|7516|7515|7516.5|7515.5|7522.3|7521.3|7514.8|7513.8|424
1721830200000|2024-07-24 14:10:00|7516.2|7515.2|7516.5|7515.5|7517.5|7516.5|7508.7|7507.7|445
1721830500000|2024-07-24 14:15:00|7515.2|7514.2|7517.5|7516.5|7520|7519|7511|7510|361
1721830800000|2024-07-24 14:20:00|7517.2|7516.2|7524.7|7523.7|7528.5|7527.5|7516.5|7515.5|369
1721831100000|2024-07-24 14:25:00|7524.5|7523.5|7533.7|7532.7|7534.7|7533.7|7524.2|7523.2|289
1721831400000|2024-07-24 14:30:00|7533.5|7532.5|7531|7530|7536.7|7535.7|7531|7530|311
1721831700000|2024-07-24 14:35:00|7531.2|7530.2|7532.5|7531.5|7536.5|7535.5|7529.7|7528.7|336
1721832000000|2024-07-24 14:40:00|7532|7531|7525.7|7524.7|7532.5|7531.5|7525.2|7524.2|486
1721832300000|2024-07-24 14:45:00|7526|7525|7523.5|7522.5|7527.5|7526.5|7521.2|7520.2|424
1721832600000|2024-07-24 14:50:00|7523.7|7522.7|7524.5|7523.5|7531.7|7530.7|7522.7|7521.7|480
1721832900000|2024-07-24 14:55:00|7524.2|7523.2|7522.7|7521.7|7529|7528|7520|7519|564
1721833200000|2024-07-24 15:00:00|7522.5|7521.5|7521|7520|7525|7524|7520.2|7519.2|553
1721833500000|2024-07-24 15:05:00|7520.7|7519.7|7519.7|7518.7|7520.7|7519.7|7517.5|7516.5|407
1721833800000|2024-07-24 15:10:00|7519.5|7518.5|7519.5|7518.5|7520|7519|7514|7513|661
1721834100000|2024-07-24 15:15:00|7519.2|7518.2|7515.5|7514.5|7520.5|7519.5|7515|7514|607
1721834400000|2024-07-24 15:20:00|7515.7|7514.7|7509.5|7508.5|7517|7516|7509|7508|857
1721834700000|2024-07-24 15:25:00|7510|7509|7516.2|7515.2|7517.2|7516.2|7509.5|7508.5|1636
1721835000000|2024-07-24 15:30:00|7517|7515|7516.5|7514.5|7520.5|7518.5|7515.5|7513.5|1740
1721835300000|2024-07-24 15:35:00|7515.7|7513.7|7519|7517|7519|7517|7515.2|7513.2|1025
1721835600000|2024-07-24 15:40:00|7518.7|7516.7|7516.5|7514.5|7519|7517|7504.2|7502.2|1210
1721835900000|2024-07-24 15:45:00|7516.7|7514.7|7508.2|7506.2|7517.2|7515.2|7503.7|7501.7|469
1721836200000|2024-07-24 15:50:00|7508|7506|7508|7506|7511.2|7509.2|7506.2|7504.2|3304
1721836500000|2024-07-24 15:55:00|7507.5|7505.5|7505.7|7503.7|7508.7|7506.7|7505|7503|97
1721836800000|2024-07-24 16:00:00|7506|7504|7503.7|7501.7|7509.7|7507.7|7503.5|7501.5|141
1721837100000|2024-07-24 16:05:00|7503.5|7501.5|7502.7|7500.7|7504.7|7502.7|7501.7|7499.7|156
1721837400000|2024-07-24 16:10:00|7502.5|7500.5|7507.2|7505.2|7508|7506|7502.5|7500.5|175
1721837700000|2024-07-24 16:15:00|7507|7505|7503.7|7501.7|7508|7506|7502.2|7500.2|138
1721838000000|2024-07-24 16:20:00|7503.5|7501.5|7502.7|7500.7|7505.5|7503.5|7499.5|7497.5|188
1721838300000|2024-07-24 16:25:00|7502.5|7500.5|7502.2|7500.2|7505|7503|7499.5|7497.5|78
1721838600000|2024-07-24 16:30:00|7502|7500|7503.7|7501.7|7506|7504|7501.7|7499.7|33
1721838900000|2024-07-24 16:35:00|7503.5|7501.5|7501.5|7499.5|7505|7503|7501.2|7499.2|18
1721839200000|2024-07-24 16:40:00|7501.2|7499.2|7498|7496|7501.7|7499.7|7497.2|7495.2|52
1721839500000|2024-07-24 16:45:00|7497.7|7495.7|7499.5|7497.5|7501.7|7499.7|7497|7495|40
1721839800000|2024-07-24 16:50:00|7499.2|7497.2|7498.7|7496.7|7499.7|7497.7|7497.2|7495.2|51
1721840100000|2024-07-24 16:55:00|7498.5|7496.5|7498|7496|7500.2|7498.2|7496.2|7494.2|26
1721840400000|2024-07-24 17:00:00|7497.7|7495.7|7497.7|7495.7|7500.7|7498.7|7495.7|7493.7|93
1721840700000|2024-07-24 17:05:00|7497.5|7495.5|7505.7|7503.7|7505.7|7503.7|7497.5|7495.5|35
1721841000000|2024-07-24 17:10:00|7505.5|7503.5|7507|7505|7509.2|7507.2|7505.2|7503.2|47
1721841300000|2024-07-24 17:15:00|7507.2|7505.2|7505.2|7503.2|7508.7|7506.7|7502.5|7500.5|72
1721841600000|2024-07-24 17:20:00|7505|7503|7501.7|7499.7|7506.7|7504.7|7500.7|7498.7|28
1721841900000|2024-07-24 17:25:00|7501.5|7499.5|7499|7497|7503.2|7501.2|7498.7|7496.7|16
1721842200000|2024-07-24 17:30:00|7499.2|7497.2|7501.7|7499.7|7502.7|7500.7|7496.7|7494.7|12
1721842500000|2024-07-24 17:35:00|7501.5|7499.5|7501.7|7499.7|7504.2|7502.2|7500.2|7498.2|29
1721842800000|2024-07-24 17:40:00|7502|7500|7503.2|7501.2|7505.7|7503.7|7501.7|7499.7|83
1721843100000|2024-07-24 17:45:00|7503|7501|7498.2|7496.2|7504.5|7502.5|7498.2|7496.2|34
1721843400000|2024-07-24 17:50:00|7498|7496|7496.7|7494.7|7498.7|7496.7|7496.5|7494.5|19
1721843700000|2024-07-24 17:55:00|7496.5|7494.5|7494.7|7492.7|7497.7|7495.7|7494.7|7492.7|60
1721844000000|2024-07-24 18:00:00|7495|7493|7491.7|7489.7|7495.7|7493.7|7491.7|7489.7|66
1721844300000|2024-07-24 18:05:00|7491.5|7489.5|7492.7|7490.7|7495.2|7493.2|7491.5|7489.5|48
1721844600000|2024-07-24 18:10:00|7492.5|7490.5|7491.7|7489.7|7493|7491|7491|7489|28
1721844900000|2024-07-24 18:15:00|7491.5|7489.5|7487.7|7485.7|7493.2|7491.2|7487.7|7485.7|38
1721845200000|2024-07-24 18:20:00|7487.5|7485.5|7487.7|7485.7|7489.7|7487.7|7486|7484|95
1721845500000|2024-07-24 18:25:00|7487.5|7485.5|7487|7485|7490.2|7488.2|7486.5|7484.5|20
1721845800000|2024-07-24 18:30:00|7486.7|7484.7|7487.2|7485.2|7489.5|7487.5|7486.7|7484.7|51
1721846100000|2024-07-24 18:35:00|7487|7485|7485.7|7483.7|7488.5|7486.5|7485.5|7483.5|45
1721846400000|2024-07-24 18:40:00|7485.5|7483.5|7480.2|7478.2|7486.7|7484.7|7480.2|7478.2|45
1721846700000|2024-07-24 18:45:00|7480|7478|7479.2|7477.2|7483.2|7481.2|7478.7|7476.7|84
1721847000000|2024-07-24 18:50:00|7479|7477|7477.7|7475.7|7479.5|7477.5|7474.7|7472.7|140
1721847300000|2024-07-24 18:55:00|7477.5|7475.5|7481.7|7479.7|7483.7|7481.7|7477.5|7475.5|71
1721847600000|2024-07-24 19:00:00|7481|7479|7478.2|7476.2|7481.2|7479.2|7476.2|7474.2|67
1721847900000|2024-07-24 19:05:00|7478|7476|7478.2|7476.2|7479.7|7477.7|7476.2|7474.2|58
1721848200000|2024-07-24 19:10:00|7478|7476|7477.2|7475.2|7480.2|7478.2|7476.7|7474.7|61
1721848500000|2024-07-24 19:15:00|7477|7475|7477.7|7475.7|7481|7479|7476.2|7474.2|49
1721848800000|2024-07-24 19:20:00|7477.5|7475.5|7482|7480|7483.2|7481.2|7477.5|7475.5|74
1721849100000|2024-07-24 19:25:00|7481.7|7479.7|7478.2|7476.2|7482.2|7480.2|7477.2|7475.2|51
1721849400000|2024-07-24 19:30:00|7478|7476|7484.2|7482.2|7484.7|7482.7|7477|7475|34
1721849700000|2024-07-24 19:35:00|7484|7482|7483|7481|7486|7484|7482.2|7480.2|72
1721850000000|2024-07-24 19:40:00|7483.2|7481.2|7482.2|7480.2|7487.7|7485.7|7482.2|7480.2|79
1721850300000|2024-07-24 19:45:00|7482|7480|7481.2|7479.2|7483.7|7481.7|7478.7|7476.7|54
1721850600000|2024-07-24 19:50:00|7481.5|7479.5|7473.7|7471.7|7484.2|7482.2|7473.7|7471.7|148
1721850900000|2024-07-24 19:55:00|7474|7472|7478.7|7476.7|7479.7|7477.7|7473.2|7471.2|165
1721851200000|2024-07-24 20:00:00|7479|7475|7484.2|7480.2|7486.5|7482.5|7479|7475|0
1721851500000|2024-07-24 20:05:00|7484.5|7480.5|7492.8|7488.8|7494.2|7490.2|7484.5|7480.5|0
1721851800000|2024-07-24 20:10:00|7492.9|7488.9|7495.6|7491.6|7498|7494|7491.5|7487.5|0
1721852100000|2024-07-24 20:15:00|7495.9|7491.9|7493|7489|7496.2|7492.2|7490.8|7486.8|0
1721852400000|2024-07-24 20:20:00|7492.9|7488.9|7498|7494|7498.6|7494.6|7491.6|7487.6|0
1721852700000|2024-07-24 20:25:00|7497.8|7493.8|7496.9|7492.9|7498.3|7494.3|7496.8|7492.8|0
1721853000000|2024-07-24 20:30:00|7497.2|7493.2|7498|7494|7498|7494|7495.8|7491.8|0
1721853300000|2024-07-24 20:35:00|7497.7|7493.7|7497.4|7493.4|7498.3|7494.3|7496.6|7492.6|0
1721853600000|2024-07-24 20:40:00|7497.2|7493.2|7497.2|7493.2|7497.7|7493.7|7495.8|7491.8|0
1721853900000|2024-07-24 20:45:00|7497.3|7493.3|7498|7494|7498.6|7494.6|7497.3|7493.3|0
1721854200000|2024-07-24 20:50:00|7497.8|7493.8|7495.6|7491.6|7497.8|7493.8|7495.2|7491.2|0
1721854500000|2024-07-24 20:55:00|7495.5|7491.5|7497|7493|7497.5|7493.5|7494.9|7490.9|0
1721854800000|2024-07-24 21:00:00|7497.1|7493.1|7497.3|7493.3|7498.4|7494.4|7496.8|7492.8|0
1721855100000|2024-07-24 21:05:00|7496.7|7492.7|7497.6|7493.6|7497.7|7493.7|7496.7|7492.7|0
1721855400000|2024-07-24 21:10:00|7497.1|7493.1|7493.1|7489.1|7497.7|7493.7|7492|7488|0
1721855700000|2024-07-24 21:15:00|7492.8|7488.8|7492.8|7488.8|7493.3|7489.3|7492.5|7488.5|0
1721856000000|2024-07-24 21:20:00|7492.5|7488.5|7491.8|7487.8|7492.7|7488.7|7491.8|7487.8|0
1721856300000|2024-07-24 21:25:00|7491.9|7487.9|7492.2|7488.2|7492.5|7488.5|7491.8|7487.8|0
1721856600000|2024-07-24 21:30:00|7492.1|7488.1|7491.5|7487.5|7492.2|7488.2|7491.3|7487.3|0
1721856900000|2024-07-24 21:35:00|7491.9|7487.9|7491.1|7487.1|7492.1|7488.1|7491.1|7487.1|0
1721857200000|2024-07-24 21:40:00|7491.3|7487.3|7491.2|7487.2|7491.5|7487.5|7491|7487|0
1721857500000|2024-07-24 21:45:00|7491|7487|7491.8|7487.8|7491.8|7487.8|7490.6|7486.6|0
1721857800000|2024-07-24 21:50:00|7491.5|7487.5|7491.2|7487.2|7491.6|7487.6|7490.7|7486.7|0
1721858100000|2024-07-24 21:55:00|7491.5|7487.5|7491.9|7487.9|7492.4|7488.4|7491.2|7487.2|0
1721858400000|2024-07-24 22:00:00|7492.5|7488.5|7495|7491|7495.5|7491.5|7491.5|7487.5|0
1721858700000|2024-07-24 22:05:00|7495.3|7491.3|7497.6|7493.6|7498|7494|7494.5|7490.5|0
1721859000000|2024-07-24 22:10:00|7497.9|7493.9|7497.5|7493.5|7498.8|7494.8|7496.1|7492.1|0
1721859300000|2024-07-24 22:15:00|7497.6|7493.6|7500.8|7496.8|7502|7498|7497|7493|0
1721859600000|2024-07-24 22:20:00|7500.9|7496.9|7496.8|7492.8|7501.1|7497.1|7495.9|7491.9|0
1721859900000|2024-07-24 22:25:00|7497.3|7493.3|7494.5|7490.5|7497.3|7493.3|7494.2|7490.2|0
1721860200000|2024-07-24 22:30:00|7494.7|7490.7|7497.9|7493.9|7497.9|7493.9|7494.5|7490.5|0
1721860500000|2024-07-24 22:35:00|7497.8|7493.8|7498.2|7494.2|7499.3|7495.3|7497.3|7493.3|0
1721860800000|2024-07-24 22:40:00|7498.3|7494.3|7499.3|7495.3|7499.6|7495.6|7497.9|7493.9|0
1721861100000|2024-07-24 22:45:00|7499|7495|7497.8|7493.8|7499|7495|7496.8|7492.8|0
1721861400000|2024-07-24 22:50:00|7497.6|7493.6|7497.2|7493.2|7498.2|7494.2|7495.9|7491.9|0
1721861700000|2024-07-24 22:55:00|7497.5|7493.5|7494.1|7490.1|7497.6|7493.6|7494|7490|0
1721862000000|2024-07-24 23:00:00|7494.2|7490.2|7491.4|7487.4|7494.8|7490.8|7491|7487|0
1721862300000|2024-07-24 23:05:00|7491.5|7487.5|7495.3|7491.3|7495.3|7491.3|7491.4|7487.4|0
1721862600000|2024-07-24 23:10:00|7495.5|7491.5|7494.8|7490.8|7495.6|7491.6|7494.2|7490.2|0
1721862900000|2024-07-24 23:15:00|7494.9|7490.9|7497.3|7493.3|7498.4|7494.4|7494.9|7490.9|0
1721863200000|2024-07-24 23:20:00|7497.5|7493.5|7495.9|7491.9|7497.6|7493.6|7495.9|7491.9|0
1721863500000|2024-07-24 23:25:00|7495.8|7491.8|7495.6|7491.6|7497|7493|7495.3|7491.3|0
1721863800000|2024-07-24 23:30:00|7495.5|7491.5|7495.6|7491.6|7495.9|7491.9|7493.9|7489.9|0
1721864100000|2024-07-24 23:35:00|7495.9|7491.9|7496.1|7492.1|7497.3|7493.3|7495.9|7491.9|0
1721864400000|2024-07-24 23:40:00|7495.9|7491.9|7494.9|7490.9|7495.9|7491.9|7493.2|7489.2|0
1721864700000|2024-07-24 23:45:00|7495.3|7491.3|7494.6|7490.6|7495.6|7491.6|7493.2|7489.2|0
1721865000000|2024-07-24 23:50:00|7494.7|7490.7|7494.9|7490.9|7496.3|7492.3|7494.6|7490.6|0
1721865300000|2024-07-24 23:55:00|7495|7491|7495|7491|7496|7492|7494.2|7490.2|0
1721865600000|2024-07-25 00:00:00|7494.9|7490.9|7491.1|7487.1|7496.9|7492.9|7490.4|7486.4|0
1721865900000|2024-07-25 00:05:00|7491.3|7487.3|7491|7487|7492.8|7488.8|7490.3|7486.3|0
1721866200000|2024-07-25 00:10:00|7490.7|7486.7|7491.7|7487.7|7491.7|7487.7|7488.7|7484.7|0
1721866500000|2024-07-25 00:15:00|7491.4|7487.4|7504.3|7501.3|7504.4|7501.4|7490.3|7486.3|0
1721866800000|2024-07-25 00:20:00|7502.8|7499.8|7504.8|7501.8|7507.4|7504.4|7502.8|7499.8|0
1721867100000|2024-07-25 00:25:00|7503.3|7500.3|7503.2|7500.2|7503.3|7500.3|7500.2|7497.2|0
1721867400000|2024-07-25 00:30:00|7503.3|7500.3|7500.2|7497.2|7503.3|7500.3|7500.1|7497.1|0
1721867700000|2024-07-25 00:35:00|7500.1|7497.1|7500.2|7497.2|7500.2|7497.2|7498.6|7495.6|0
1721868000000|2024-07-25 00:40:00|7499.4|7496.4|7500.2|7497.2|7500.2|7497.2|7498.7|7495.7|0
1721868300000|2024-07-25 00:45:00|7498.7|7495.7|7500.2|7497.2|7500.2|7497.2|7498.6|7495.6|0
1721868600000|2024-07-25 00:50:00|7501.7|7498.7|7501.7|7498.7|7503.3|7500.3|7501.7|7498.7|0
1721868900000|2024-07-25 00:55:00|7502.5|7499.5|7501.7|7498.7|7504.8|7501.8|7501.7|7498.7|0
1721869200000|2024-07-25 01:00:00|7500.2|7497.2|7497|7494|7501|7498|7497|7494|0
1721869500000|2024-07-25 01:05:00|7498.5|7495.5|7498.6|7495.6|7501.6|7498.6|7498.5|7495.5|0
1721869800000|2024-07-25 01:10:00|7497.8|7494.8|7495.5|7492.5|7498.5|7495.5|7494.7|7491.7|0
1721870100000|2024-07-25 01:15:00|7497|7494|7498.5|7495.5|7498.5|7495.5|7495.5|7492.5|0
1721870400000|2024-07-25 01:20:00|7497.7|7494.7|7496.9|7493.9|7498.5|7495.5|7496.9|7493.9|0
1721870700000|2024-07-25 01:25:00|7496.2|7493.2|7498.5|7495.5|7498.5|7495.5|7496.2|7493.2|0
1721871000000|2024-07-25 01:30:00|7497|7494|7495.4|7492.4|7498.5|7495.5|7495.4|7492.4|0
1721871300000|2024-07-25 01:35:00|7495.5|7492.5|7495.4|7492.4|7498.4|7495.4|7495.3|7492.3|0
1721871600000|2024-07-25 01:40:00|7495.3|7492.3|7492.5|7489.5|7495.6|7492.6|7491|7488|0
1721871900000|2024-07-25 01:45:00|7492.6|7489.6|7492.5|7489.5|7494.1|7491.1|7491|7488|0
1721872200000|2024-07-25 01:50:00|7494|7491|7492.5|7489.5|7495.5|7492.5|7492.5|7489.5|0
1721872500000|2024-07-25 01:55:00|7491|7488|7489.4|7486.4|7492.5|7489.5|7487.9|7484.9|0
1721872800000|2024-07-25 02:00:00|7489.5|7486.5|7486.4|7483.4|7491|7488|7486.4|7483.4|0
1721873100000|2024-07-25 02:05:00|7484.9|7481.9|7487.6|7484.6|7489.1|7486.1|7484.6|7481.6|0
1721873400000|2024-07-25 02:10:00|7486.8|7483.8|7487.5|7484.5|7487.6|7484.6|7484.5|7481.5|0
1721873700000|2024-07-25 02:15:00|7489|7486|7490.6|7487.6|7490.6|7487.6|7489|7486|0
1721874000000|2024-07-25 02:20:00|7492.1|7489.1|7490.5|7487.5|7495.1|7492.1|7490.5|7487.5|0
1721874300000|2024-07-25 02:25:00|7490.6|7487.6|7489|7486|7490.6|7487.6|7487.5|7484.5|0
1721874600000|2024-07-25 02:30:00|7487.5|7484.5|7481.4|7478.4|7487.5|7484.5|7481.3|7478.3|0
1721874900000|2024-07-25 02:35:00|7482.9|7479.9|7479.7|7476.7|7484.4|7481.4|7476.7|7473.7|0
1721875200000|2024-07-25 02:40:00|7478.2|7475.2|7478.2|7475.2|7479.7|7476.7|7478.1|7475.1|0
1721875500000|2024-07-25 02:45:00|7479.7|7476.7|7473.6|7470.6|7479.7|7476.7|7473.5|7470.5|0
1721875800000|2024-07-25 02:50:00|7473.5|7470.5|7473.5|7470.5|7475.1|7472.1|7473.5|7470.5|0
1721876100000|2024-07-25 02:55:00|7473.6|7470.6|7475.1|7472.1|7475.1|7472.1|7473.6|7470.6|0
1721876400000|2024-07-25 03:00:00|7476.6|7473.6|7478.2|7475.2|7479.7|7476.7|7476.6|7473.6|0
1721876700000|2024-07-25 03:05:00|7478.9|7475.9|7479.7|7476.7|7479.7|7476.7|7478.2|7475.2|0
1721877000000|2024-07-25 03:10:00|7480.5|7477.5|7477.5|7474.5|7480.5|7477.5|7477.5|7474.5|0
1721877300000|2024-07-25 03:15:00|7479|7476|7480.7|7477.7|7480.7|7477.7|7479|7476|0
1721877600000|2024-07-25 03:20:00|7479.2|7476.2|7482.3|7479.3|7482.3|7479.3|7479.2|7476.2|0
1721877900000|2024-07-25 03:25:00|7480.8|7477.8|7482.4|7479.4|7483.9|7480.9|7480.8|7477.8|0
1721878200000|2024-07-25 03:30:00|7483.1|7480.1|7482.4|7479.4|7488.5|7485.5|7480.9|7477.9|0
1721878500000|2024-07-25 03:35:00|7482.5|7479.5|7482.5|7479.5|7484|7481|7481|7478|0
1721878800000|2024-07-25 03:40:00|7481.8|7478.8|7481|7478|7482.5|7479.5|7481|7478|0
1721879100000|2024-07-25 03:45:00|7479.5|7476.5|7482.6|7479.6|7485.6|7482.6|7479.5|7476.5|0
1721879400000|2024-07-25 03:50:00|7483.3|7480.3|7482.5|7479.5|7485.6|7482.6|7481|7478|0
1721879700000|2024-07-25 03:55:00|7481|7478|7482.5|7479.5|7484.1|7481.1|7481|7478|0
1721880000000|2024-07-25 04:00:00|7482.6|7479.6|7481|7478|7482.6|7479.6|7481|7478|0
1721880300000|2024-07-25 04:05:00|7481.8|7478.8|7484.1|7481.1|7484.1|7481.1|7481.8|7478.8|0
1721880600000|2024-07-25 04:10:00|7483.3|7480.3|7484|7481|7484.1|7481.1|7482.5|7479.5|0
1721880900000|2024-07-25 04:15:00|7482.5|7479.5|7482.5|7479.5|7482.5|7479.5|7481|7478|0
1721881200000|2024-07-25 04:20:00|7481|7478|7479.5|7476.5|7482.5|7479.5|7479.5|7476.5|0
1721881500000|2024-07-25 04:25:00|7479.6|7476.6|7479.6|7476.6|7479.6|7476.6|7479.5|7476.5|0
1721881800000|2024-07-25 04:30:00|7479.7|7476.7|7479.8|7476.8|7479.8|7476.8|7477.8|7474.8|0
1721882100000|2024-07-25 04:35:00|7479.7|7476.7|7479.6|7476.6|7479.9|7476.9|7477.6|7474.6|0
1721882400000|2024-07-25 04:40:00|7479.5|7476.5|7476|7473|7479.6|7476.6|7476|7473|0
1721882700000|2024-07-25 04:45:00|7477.5|7474.5|7476|7473|7477.5|7474.5|7476|7473|0
1721883000000|2024-07-25 04:50:00|7474.5|7471.5|7477.3|7474.3|7477.3|7474.3|7474.5|7471.5|0
1721883300000|2024-07-25 04:55:00|7475.8|7472.8|7477.3|7474.3|7477.3|7474.3|7475.8|7472.8|0
1721883600000|2024-07-25 05:00:00|7476.5|7473.5|7477.3|7474.3|7477.3|7474.3|7474.3|7471.3|0
1721883900000|2024-07-25 05:05:00|7475.8|7472.8|7476.1|7473.1|7477.6|7474.6|7475.8|7472.8|0
1721884200000|2024-07-25 05:10:00|7476.9|7473.9|7476.1|7473.1|7477.6|7474.6|7474.6|7471.6|0
1721884500000|2024-07-25 05:15:00|7474.6|7471.6|7474.7|7471.7|7474.7|7471.7|7474.6|7471.6|0
1721884800000|2024-07-25 05:20:00|7476.2|7473.2|7474.6|7471.6|7476.2|7473.2|7474.6|7471.6|0
1721885100000|2024-07-25 05:25:00|7473.1|7470.1|7474.2|7471.2|7474.2|7471.2|7473.1|7470.1|0
1721885400000|2024-07-25 05:30:00|7474.1|7471.1|7480.5|7477.5|7484|7481|7472.6|7469.6|0
1721885700000|2024-07-25 05:35:00|7479|7476|7479.1|7476.1|7480.5|7477.5|7477.5|7474.5|0
1721886000000|2024-07-25 05:40:00|7478.3|7475.3|7474.3|7471.3|7479.1|7476.1|7474.3|7471.3|0
1721886300000|2024-07-25 05:45:00|7472.8|7469.8|7472.7|7469.7|7474.3|7471.3|7471.2|7468.2|0
1721886600000|2024-07-25 05:50:00|7474.2|7471.2|7472.6|7469.6|7474.2|7471.2|7472.6|7469.6|0
1721886900000|2024-07-25 05:55:00|7474.1|7471.1|7474.1|7471.1|7476.4|7473.4|7472.6|7469.6|0
1721887200000|2024-07-25 06:00:00|7474.6|7470.6|7404.3|7402.3|7474.6|7470.6|7403.3|7401.3|1534
1721887500000|2024-07-25 06:05:00|7403.3|7401.3|7410.8|7408.8|7412|7410|7397.8|7395.8|566
1721887800000|2024-07-25 06:10:00|7410.5|7408.5|7410|7408|7414.5|7412.5|7399.5|7397.5|425
1721888100000|2024-07-25 06:15:00|7410.3|7408.3|7417.8|7415.8|7422.3|7420.3|7410.3|7408.3|240
1721888400000|2024-07-25 06:20:00|7418|7416|7411|7409|7425.5|7423.5|7408.3|7406.3|171
1721888700000|2024-07-25 06:25:00|7411.3|7409.3|7421.8|7419.8|7423|7421|7411.3|7409.3|160
1721889000000|2024-07-25 06:30:00|7422|7420|7426|7424|7428.8|7426.8|7421.8|7419.8|206
1721889300000|2024-07-25 06:35:00|7426.3|7424.3|7428.5|7426.5|7428.5|7426.5|7424|7422|151
1721889600000|2024-07-25 06:40:00|7428.3|7426.3|7433.5|7431.5|7435.5|7433.5|7428.3|7426.3|165
1721889900000|2024-07-25 06:45:00|7433.8|7431.8|7427.3|7425.3|7434|7432|7425|7423|145
1721890200000|2024-07-25 06:50:00|7427.5|7425.5|7429|7427|7431.5|7429.5|7422.5|7420.5|170
1721890500000|2024-07-25 06:55:00|7428.8|7426.8|7435.5|7433.5|7439.5|7437.5|7421.5|7419.5|373
1721890800000|2024-07-25 07:00:00|7435|7434|7408.8|7407.8|7440|7439|7406|7405|1961
1721891100000|2024-07-25 07:05:00|7407.8|7406.8|7382.5|7381.5|7408|7407|7381.5|7380.5|2042
1721891400000|2024-07-25 07:10:00|7382.8|7381.8|7380.5|7379.5|7393.5|7392.5|7374|7373|1482
1721891700000|2024-07-25 07:15:00|7380.3|7379.3|7403.5|7402.5|7412|7411|7379.3|7378.3|1616
1721892000000|2024-07-25 07:20:00|7403|7402|7393|7392|7403.5|7402.5|7388|7387|931
1721892300000|2024-07-25 07:25:00|7392.8|7391.8|7409.5|7408.5|7410.5|7409.5|7383.3|7382.3|1080
1721892600000|2024-07-25 07:30:00|7408.8|7407.8|7403.5|7402.5|7408.8|7407.8|7392.8|7391.8|1451
1721892900000|2024-07-25 07:35:00|7403.3|7402.3|7413.8|7412.8|7415|7414|7398.8|7397.8|667
1721893200000|2024-07-25 07:40:00|7414.6|7413.6|7395.1|7394.1|7414.6|7413.6|7394.8|7393.8|597
1721893500000|2024-07-25 07:45:00|7395.3|7394.3|7386.1|7385.1|7398.6|7397.6|7385.6|7384.6|762
1721893800000|2024-07-25 07:50:00|7386.3|7385.3|7386.8|7385.8|7394.3|7393.3|7383.8|7382.8|646
1721894100000|2024-07-25 07:55:00|7387.1|7386.1|7401.6|7400.6|7402.1|7401.1|7385.8|7384.8|495
1721894400000|2024-07-25 08:00:00|7401.8|7400.8|7384.1|7383.1|7401.8|7400.8|7382.3|7381.3|633
1721894700000|2024-07-25 08:05:00|7384.3|7383.3|7377.3|7376.3|7387.1|7386.1|7376.1|7375.1|597
1721895000000|2024-07-25 08:10:00|7377.6|7376.6|7370.3|7369.3|7382.6|7381.6|7369.3|7368.3|586
1721895300000|2024-07-25 08:15:00|7370.1|7369.1|7373.8|7372.8|7380.8|7379.8|7369.3|7368.3|498
1721895600000|2024-07-25 08:20:00|7374.1|7373.1|7370.1|7369.1|7377.1|7376.1|7370.1|7369.1|421
1721895900000|2024-07-25 08:25:00|7370.3|7369.3|7379.8|7378.8|7381.1|7380.1|7368.1|7367.1|602
1721896200000|2024-07-25 08:30:00|7379.6|7378.6|7398.8|7397.8|7399.3|7398.3|7377.8|7376.8|436
1721896500000|2024-07-25 08:35:00|7399.3|7398.3|7401.3|7400.3|7402.8|7401.8|7389.6|7388.6|371
1721896800000|2024-07-25 08:40:00|7401.1|7400.1|7410.3|7409.3|7410.6|7409.6|7400.8|7399.8|300
1721897100000|2024-07-25 08:45:00|7411.3|7410.3|7406.8|7405.8|7411.3|7410.3|7402.8|7401.8|399
1721897400000|2024-07-25 08:50:00|7406.6|7405.6|7402.8|7401.8|7409.8|7408.8|7400.8|7399.8|332
1721897700000|2024-07-25 08:55:00|7402.6|7401.6|7400.6|7399.6|7405.3|7404.3|7398.8|7397.8|179
1721898000000|2024-07-25 09:00:00|7400.8|7399.8|7398.6|7397.6|7404.1|7403.1|7397.8|7396.8|275
1721898300000|2024-07-25 09:05:00|7398.8|7397.8|7409.3|7408.3|7409.8|7408.8|7398.3|7397.3|382
1721898600000|2024-07-25 09:10:00|7409.1|7408.1|7393.3|7392.3|7409.6|7408.6|7393.1|7392.1|297
1721898900000|2024-07-25 09:15:00|7393.1|7392.1|7391.1|7390.1|7396.3|7395.3|7390.3|7389.3|241
1721899200000|2024-07-25 09:20:00|7390.3|7389.3|7383.1|7382.1|7392.6|7391.6|7381.3|7380.3|184
1721899500000|2024-07-25 09:25:00|7382.8|7381.8|7375.6|7374.6|7383.1|7382.1|7373.3|7372.3|255
1721899800000|2024-07-25 09:30:00|7375.3|7374.3|7377.8|7376.8|7379.3|7378.3|7371.1|7370.1|470
1721900100000|2024-07-25 09:35:00|7377.3|7376.3|7366.3|7365.3|7377.3|7376.3|7365.1|7364.1|552
1721900400000|2024-07-25 09:40:00|7366.6|7365.6|7367.3|7366.3|7375.1|7374.1|7365.8|7364.8|307
1721900700000|2024-07-25 09:45:00|7367.1|7366.1|7370.8|7369.8|7374.8|7373.8|7366.8|7365.8|314
1721901000000|2024-07-25 09:50:00|7371.1|7370.1|7373.1|7372.1|7378.6|7377.6|7369.8|7368.8|235
1721901300000|2024-07-25 09:55:00|7372.8|7371.8|7380.6|7379.6|7380.6|7379.6|7372.3|7371.3|153
1721901600000|2024-07-25 10:00:00|7380.8|7379.8|7376.8|7375.8|7384.1|7383.1|7375.1|7374.1|264
1721901900000|2024-07-25 10:05:00|7376.6|7375.6|7371.6|7370.6|7381.8|7380.8|7371.3|7370.3|172
1721902200000|2024-07-25 10:10:00|7371.8|7370.8|7366.8|7365.8|7374.8|7373.8|7366.6|7365.6|130
1721902500000|2024-07-25 10:15:00|7367.1|7366.1|7367.1|7366.1|7369.6|7368.6|7362.1|7361.1|293
1721902800000|2024-07-25 10:20:00|7366.8|7365.8|7361.6|7360.6|7370.8|7369.8|7361.1|7360.1|457
1721903100000|2024-07-25 10:25:00|7361.3|7360.3|7360.8|7359.8|7365.1|7364.1|7357.6|7356.6|676
1721903400000|2024-07-25 10:30:00|7361.1|7360.1|7358.8|7357.8|7361.8|7360.8|7356.1|7355.1|632
1721903700000|2024-07-25 10:35:00|7358.6|7357.6|7348.3|7347.3|7359.6|7358.6|7348.1|7347.1|491
1721904000000|2024-07-25 10:40:00|7348.6|7347.6|7345.3|7344.3|7351.3|7350.3|7342.3|7341.3|388
1721904300000|2024-07-25 10:45:00|7345.1|7344.1|7343.8|7342.8|7351.6|7350.6|7340.8|7339.8|419
1721904600000|2024-07-25 10:50:00|7344.1|7343.1|7358.8|7357.8|7359.3|7358.3|7344.1|7343.1|172
1721904900000|2024-07-25 10:55:00|7358.6|7357.6|7366.8|7365.8|7366.8|7365.8|7358.3|7357.3|305
1721905200000|2024-07-25 11:00:00|7367.8|7366.8|7375.8|7374.8|7377.1|7376.1|7367.8|7366.8|282
1721905500000|2024-07-25 11:05:00|7376.1|7375.1|7366.6|7365.6|7376.1|7375.1|7366.1|7365.1|801
1721905800000|2024-07-25 11:10:00|7366.3|7365.3|7370.1|7369.1|7372.3|7371.3|7366.1|7365.1|391
1721906100000|2024-07-25 11:15:00|7369.8|7368.8|7364.6|7363.6|7370.1|7369.1|7362.3|7361.3|507
1721906400000|2024-07-25 11:20:00|7364.8|7363.8|7361.3|7360.3|7366.8|7365.8|7361.1|7360.1|279
1721906700000|2024-07-25 11:25:00|7361.6|7360.6|7365.3|7364.3|7365.6|7364.6|7359.1|7358.1|212
1721907000000|2024-07-25 11:30:00|7365.1|7364.1|7365.8|7364.8|7366.8|7365.8|7357.8|7356.8|157
1721907300000|2024-07-25 11:35:00|7366.1|7365.1|7369.8|7368.8|7369.8|7368.8|7361.3|7360.3|167
1721907600000|2024-07-25 11:40:00|7370|7369|7367.5|7366.5|7374.5|7373.5|7367.3|7366.3|146
1721907900000|2024-07-25 11:45:00|7367.3|7366.3|7366|7365|7369.8|7368.8|7359.8|7358.8|251
1721908200000|2024-07-25 11:50:00|7365.8|7364.8|7361|7360|7367.3|7366.3|7360.8|7359.8|259
1721908500000|2024-07-25 11:55:00|7360.8|7359.8|7354|7353|7361|7360|7353.3|7352.3|441
1721908800000|2024-07-25 12:00:00|7353.5|7352.5|7365.8|7364.8|7366.8|7365.8|7353.5|7352.5|318
1721909100000|2024-07-25 12:05:00|7365.5|7364.5|7367|7366|7368.3|7367.3|7362.5|7361.5|132
1721909400000|2024-07-25 12:10:00|7366.8|7365.8|7365.5|7364.5|7366.8|7365.8|7360.5|7359.5|175
1721909700000|2024-07-25 12:15:00|7365.8|7364.8|7370.5|7369.5|7371.5|7370.5|7361.8|7360.8|134
1721910000000|2024-07-25 12:20:00|7370.3|7369.3|7361.8|7360.8|7370.5|7369.5|7361|7360|164
1721910300000|2024-07-25 12:25:00|7361.5|7360.5|7363.3|7362.3|7363.8|7362.8|7359.5|7358.5|172
1721910600000|2024-07-25 12:30:00|7363|7362|7354.3|7353.3|7367.5|7366.5|7354.3|7353.3|504
1721910900000|2024-07-25 12:35:00|7354.5|7353.5|7356.5|7355.5|7361|7360|7352|7351|450
1721911200000|2024-07-25 12:40:00|7356.8|7355.8|7369.5|7368.5|7370.5|7369.5|7355.5|7354.5|244
1721911500000|2024-07-25 12:45:00|7369.3|7368.3|7375|7374|7376.8|7375.8|7369.3|7368.3|292
1721911800000|2024-07-25 12:50:00|7375.8|7374.8|7380|7379|7380.3|7379.3|7369|7368|415
1721912100000|2024-07-25 12:55:00|7380.3|7379.3|7381.8|7380.8|7382.8|7381.8|7376|7375|320
1721912400000|2024-07-25 13:00:00|7380.8|7379.8|7375|7374|7381.5|7380.5|7374.3|7373.3|362
1721912700000|2024-07-25 13:05:00|7375.5|7374.5|7384|7383|7384.8|7383.8|7373.5|7372.5|307
1721913000000|2024-07-25 13:10:00|7384.3|7383.3|7382.5|7381.5|7387.8|7386.8|7380.8|7379.8|443
1721913300000|2024-07-25 13:15:00|7382.8|7381.8|7385|7384|7385.3|7384.3|7380.5|7379.5|292
1721913600000|2024-07-25 13:20:00|7385.3|7384.3|7390.3|7389.3|7391|7390|7385|7384|261
1721913900000|2024-07-25 13:25:00|7390|7389|7394.8|7393.8|7395.5|7394.5|7386.8|7385.8|549
1721914200000|2024-07-25 13:30:00|7394.5|7393.5|7394.8|7393.8|7400.8|7399.8|7392.8|7391.8|549
1721914500000|2024-07-25 13:35:00|7394.5|7393.5|7386.5|7385.5|7397.8|7396.8|7386.3|7385.3|910
1721914800000|2024-07-25 13:40:00|7386.8|7385.8|7400.5|7399.5|7403.5|7402.5|7383|7382|687
1721915100000|2024-07-25 13:45:00|7400.3|7399.3|7399.8|7398.8|7407.8|7406.8|7396.3|7395.3|727
1721915400000|2024-07-25 13:50:00|7400|7399|7397|7396|7404|7403|7393.3|7392.3|551
1721915700000|2024-07-25 13:55:00|7397.3|7396.3|7392.8|7391.8|7402.8|7401.8|7390|7389|397
1721916000000|2024-07-25 14:00:00|7392|7391|7378|7377|7392.3|7391.3|7378|7377|660
1721916300000|2024-07-25 14:05:00|7378.3|7377.3|7377|7376|7383|7382|7375|7374|500
1721916600000|2024-07-25 14:10:00|7376.3|7375.3|7378.6|7377.6|7382.3|7381.3|7370.1|7369.1|421
1721916900000|2024-07-25 14:15:00|7378.8|7377.8|7399.8|7398.8|7400.6|7399.6|7377.8|7376.8|1205
1721917200000|2024-07-25 14:20:00|7398.8|7397.8|7402.6|7401.6|7402.6|7401.6|7393.6|7392.6|555
1721917500000|2024-07-25 14:25:00|7402.8|7401.8|7401.8|7400.8|7404.1|7403.1|7397.3|7396.3|578
1721917800000|2024-07-25 14:30:00|7401.6|7400.6|7404.1|7403.1|7409.1|7408.1|7397.6|7396.6|505
1721918100000|2024-07-25 14:35:00|7403.8|7402.8|7406.6|7405.6|7407.8|7406.8|7400.1|7399.1|368
1721918400000|2024-07-25 14:40:00|7406.3|7405.3|7408.3|7407.3|7408.3|7407.3|7401.1|7400.1|352
1721918700000|2024-07-25 14:45:00|7408.1|7407.1|7407.6|7406.6|7410.6|7409.6|7401.1|7400.1|514
1721919000000|2024-07-25 14:50:00|7407.3|7406.3|7410.6|7409.6|7413.8|7412.8|7406.8|7405.8|550
1721919300000|2024-07-25 14:55:00|7411.1|7410.1|7418.3|7417.3|7418.6|7417.6|7407.6|7406.6|616
1721919600000|2024-07-25 15:00:00|7418.6|7417.6|7419.3|7418.3|7420.6|7419.6|7414.1|7413.1|610
1721919900000|2024-07-25 15:05:00|7419.1|7418.1|7417.1|7416.1|7420.6|7419.6|7414.1|7413.1|400
1721920200000|2024-07-25 15:10:00|7417.6|7416.6|7422.3|7421.3|7425.6|7424.6|7416.8|7415.8|702
1721920500000|2024-07-25 15:15:00|7422.6|7421.6|7428.8|7427.8|7433.1|7432.1|7421.6|7420.6|1757
1721920800000|2024-07-25 15:20:00|7428.6|7427.6|7428.8|7427.8|7430.1|7429.1|7425.3|7424.3|1118
1721921100000|2024-07-25 15:25:00|7428.6|7427.6|7424.8|7423.8|7429.1|7428.1|7423.1|7422.1|1543
1721921400000|2024-07-25 15:30:00|7425.1|7423.1|7425.3|7423.3|7426.8|7424.8|7420.6|7418.6|3159
1721921700000|2024-07-25 15:35:00|7426.1|7424.1|7430.8|7428.8|7430.8|7428.8|7424.1|7422.1|2092
1721922000000|2024-07-25 15:40:00|7430.3|7428.3|7440.1|7438.1|7440.1|7438.1|7429.1|7427.1|547
1721922300000|2024-07-25 15:45:00|7440.6|7438.6|7437.6|7435.6|7446.8|7444.8|7437.6|7435.6|773
1721922600000|2024-07-25 15:50:00|7437.8|7435.8|7436.1|7434.1|7442.3|7440.3|7433.6|7431.6|148
1721922900000|2024-07-25 15:55:00|7435.8|7433.8|7441.3|7439.3|7442.6|7440.6|7432.8|7430.8|229
1721923200000|2024-07-25 16:00:00|7441.1|7439.1|7449.3|7447.3|7453.1|7451.1|7440.1|7438.1|878
1721923500000|2024-07-25 16:05:00|7449.1|7447.1|7452.3|7450.3|7459.1|7457.1|7445.6|7443.6|906
1721923800000|2024-07-25 16:10:00|7452.1|7450.1|7455.8|7453.8|7457.1|7455.1|7451.3|7449.3|465
1721924100000|2024-07-25 16:15:00|7455.6|7453.6|7460.1|7458.1|7461.3|7459.3|7453.3|7451.3|194
1721924400000|2024-07-25 16:20:00|7459.8|7457.8|7459.3|7457.3|7462.3|7460.3|7456.1|7454.1|230
1721924700000|2024-07-25 16:25:00|7459.6|7457.6|7460.1|7458.1|7463.3|7461.3|7458.3|7456.3|168
1721925000000|2024-07-25 16:30:00|7460.3|7458.3|7460.1|7458.1|7464.1|7462.1|7456.8|7454.8|155
1721925300000|2024-07-25 16:35:00|7460.3|7458.3|7464.8|7462.8|7466.1|7464.1|7458.6|7456.6|179
1721925600000|2024-07-25 16:40:00|7465.1|7463.1|7465.8|7463.8|7471.3|7469.3|7465.1|7463.1|200
1721925900000|2024-07-25 16:45:00|7466.1|7464.1|7461.8|7459.8|7467.8|7465.8|7459.8|7457.8|151
1721926200000|2024-07-25 16:50:00|7461.6|7459.6|7463.3|7461.3|7463.3|7461.3|7458.1|7456.1|212
1721926500000|2024-07-25 16:55:00|7463.1|7461.1|7465.1|7463.1|7466.8|7464.8|7462.6|7460.6|214
1721926800000|2024-07-25 17:00:00|7465.8|7463.8|7468.3|7466.3|7473.3|7471.3|7463.6|7461.6|205
1721927100000|2024-07-25 17:05:00|7468.1|7466.1|7477.1|7475.1|7477.3|7475.3|7466.6|7464.6|256
1721927400000|2024-07-25 17:10:00|7476.8|7474.8|7468.1|7466.1|7477.3|7475.3|7467.6|7465.6|190
1721927700000|2024-07-25 17:15:00|7468.3|7466.3|7460.1|7458.1|7469.1|7467.1|7459.6|7457.6|230
1721928000000|2024-07-25 17:20:00|7460.3|7458.3|7453.8|7451.8|7462.3|7460.3|7453.3|7451.3|272
1721928300000|2024-07-25 17:25:00|7454.3|7452.3|7453.8|7451.8|7458.1|7456.1|7451.8|7449.8|117
1721928600000|2024-07-25 17:30:00|7454.1|7452.1|7454.6|7452.6|7456.3|7454.3|7452.6|7450.6|127
1721928900000|2024-07-25 17:35:00|7454.8|7452.8|7456.8|7454.8|7457.3|7455.3|7453.3|7451.3|84
1721929200000|2024-07-25 17:40:00|7456.6|7454.6|7460.1|7458.1|7460.8|7458.8|7456.1|7454.1|61
1721929500000|2024-07-25 17:45:00|7459.8|7457.8|7456.3|7454.3|7460.3|7458.3|7454.3|7452.3|95
1721929800000|2024-07-25 17:50:00|7456.6|7454.6|7459.3|7457.3|7460.6|7458.6|7454.3|7452.3|102
1721930100000|2024-07-25 17:55:00|7459.1|7457.1|7463.8|7461.8|7466.8|7464.8|7458.6|7456.6|88
1721930400000|2024-07-25 18:00:00|7463.6|7461.6|7457.8|7455.8|7463.6|7461.6|7457.1|7455.1|53
1721930700000|2024-07-25 18:05:00|7458.1|7456.1|7456.3|7454.3|7460.8|7458.8|7455.3|7453.3|94
1721931000000|2024-07-25 18:10:00|7456.6|7454.6|7459.3|7457.3|7460.3|7458.3|7454.8|7452.8|131
1721931300000|2024-07-25 18:15:00|7459.1|7457.1|7461.3|7459.3|7461.6|7459.6|7458.1|7456.1|62
1721931600000|2024-07-25 18:20:00|7461.1|7459.1|7456.1|7454.1|7461.3|7459.3|7455.8|7453.8|54
1721931900000|2024-07-25 18:25:00|7455.8|7453.8|7458.8|7456.8|7461.8|7459.8|7455.8|7453.8|96
1721932200000|2024-07-25 18:30:00|7459.1|7457.1|7460.8|7458.8|7462.3|7460.3|7458.1|7456.1|236
1721932500000|2024-07-25 18:35:00|7460.6|7458.6|7459.1|7457.1|7461.3|7459.3|7455.8|7453.8|79
1721932800000|2024-07-25 18:40:00|7458.8|7456.8|7454.3|7452.3|7459.3|7457.3|7453.1|7451.1|53
1721933100000|2024-07-25 18:45:00|7454.1|7452.1|7453.6|7451.6|7455.3|7453.3|7448.3|7446.3|307
1721933400000|2024-07-25 18:50:00|7453.8|7451.8|7446.3|7444.3|7455.1|7453.1|7446.1|7444.1|277
1721933700000|2024-07-25 18:55:00|7446.6|7444.6|7445.8|7443.8|7451.8|7449.8|7445.6|7443.6|187
1721934000000|2024-07-25 19:00:00|7445.6|7443.6|7446.6|7444.6|7450.3|7448.3|7445.3|7443.3|53
1721934300000|2024-07-25 19:05:00|7446.8|7444.8|7445.8|7443.8|7449.3|7447.3|7444.8|7442.8|35
1721934600000|2024-07-25 19:10:00|7445.6|7443.6|7446.3|7444.3|7447.8|7445.8|7444.3|7442.3|25
1721934900000|2024-07-25 19:15:00|7446.1|7444.1|7448.8|7446.8|7449.8|7447.8|7445.1|7443.1|32
1721935200000|2024-07-25 19:20:00|7448.6|7446.6|7457.3|7455.3|7459.3|7457.3|7447.8|7445.8|64
1721935500000|2024-07-25 19:25:00|7457.1|7455.1|7459.3|7457.3|7463.6|7461.6|7456.8|7454.8|110
1721935800000|2024-07-25 19:30:00|7459.1|7457.1|7456.3|7454.3|7461.3|7459.3|7455.3|7453.3|45
1721936100000|2024-07-25 19:35:00|7456.6|7454.6|7449.6|7447.6|7456.8|7454.8|7448.1|7446.1|103
1721936400000|2024-07-25 19:40:00|7449.3|7447.3|7444.8|7442.8|7450.1|7448.1|7444.1|7442.1|132
1721936700000|2024-07-25 19:45:00|7444.6|7442.6|7445.8|7443.8|7446.3|7444.3|7438.3|7436.3|264
1721937000000|2024-07-25 19:50:00|7445.6|7443.6|7435.3|7433.3|7445.6|7443.6|7434.1|7432.1|165
1721937300000|2024-07-25 19:55:00|7435.1|7433.1|7430.1|7428.1|7437.3|7435.3|7429.6|7427.6|183
1721937600000|2024-07-25 20:00:00|7431.1|7427.1|7424.5|7420.5|7436.9|7432.9|7420.8|7416.8|0
1721937900000|2024-07-25 20:05:00|7424.4|7420.4|7430.7|7426.7|7431.2|7427.2|7423.9|7419.9|0
1721938200000|2024-07-25 20:10:00|7431.2|7427.2|7437.6|7433.6|7438.3|7434.3|7429.8|7425.8|0
1721938500000|2024-07-25 20:15:00|7437.9|7433.9|7430.7|7426.7|7437.9|7433.9|7430.7|7426.7|0
1721938800000|2024-07-25 20:20:00|7431.1|7427.1|7431.5|7427.5|7433.8|7429.8|7428.3|7424.3|0
1721939100000|2024-07-25 20:25:00|7431.6|7427.6|7433.4|7429.4|7434.2|7430.2|7430.8|7426.8|0
1721939400000|2024-07-25 20:30:00|7433.3|7429.3|7428.8|7424.8|7434.1|7430.1|7428.5|7424.5|0
1721939700000|2024-07-25 20:35:00|7429.1|7425.1|7429.9|7425.9|7430.2|7426.2|7427.6|7423.6|0
1721940000000|2024-07-25 20:40:00|7429.7|7425.7|7429.6|7425.6|7430.2|7426.2|7427.1|7423.1|0
1721940300000|2024-07-25 20:45:00|7429.9|7425.9|7434.3|7430.3|7434.6|7430.6|7429.9|7425.9|0
1721940600000|2024-07-25 20:50:00|7434.2|7430.2|7433.5|7429.5|7434.6|7430.6|7432.9|7428.9|0
1721940900000|2024-07-25 20:55:00|7434|7430|7437.2|7433.2|7437.8|7433.8|7433.2|7429.2|0
1721941200000|2024-07-25 21:00:00|7436.9|7432.9|7436.6|7432.6|7436.9|7432.9|7436.4|7432.4|0
1721941500000|2024-07-25 21:05:00|7436.4|7432.4|7436.8|7432.8|7436.8|7432.8|7435.8|7431.8|0
1721941800000|2024-07-25 21:10:00|7437|7433|7435.8|7431.8|7437|7433|7435.8|7431.8|0
1721942100000|2024-07-25 21:15:00|7436.1|7432.1|7434.6|7430.6|7436.1|7432.1|7434.6|7430.6|0
1721942400000|2024-07-25 21:20:00|7434.7|7430.7|7435.9|7431.9|7436.2|7432.2|7434.7|7430.7|0
1721942700000|2024-07-25 21:25:00|7435.3|7431.3|7435.6|7431.6|7435.7|7431.7|7435.3|7431.3|0
1721943000000|2024-07-25 21:30:00|7435.4|7431.4|7436.6|7432.6|7436.6|7432.6|7435.3|7431.3|0
1721943300000|2024-07-25 21:35:00|7436.7|7432.7|7436.7|7432.7|7436.7|7432.7|7436.1|7432.1|0
1721943600000|2024-07-25 21:40:00|7437|7433|7436.8|7432.8|7437|7433|7436.8|7432.8|0
1721943900000|2024-07-25 21:45:00|7436.9|7432.9|7437.7|7433.7|7437.7|7433.7|7436.9|7432.9|0
1721944200000|2024-07-25 21:50:00|7437.6|7433.6|7437.9|7433.9|7438.3|7434.3|7437.5|7433.5|0
1721944500000|2024-07-25 21:55:00|7437.6|7433.6|7437.6|7433.6|7438.9|7434.9|7437.2|7433.2|0
1721944800000|2024-07-25 22:00:00|7440.5|7436.5|7446.5|7442.5|7449.3|7445.3|7440.5|7436.5|0
1721945100000|2024-07-25 22:05:00|7446.3|7442.3|7444.6|7440.6|7448.8|7444.8|7441.2|7437.2|0
1721945400000|2024-07-25 22:10:00|7444.3|7440.3|7445.9|7441.9|7448.9|7444.9|7444.3|7440.3|0
1721945700000|2024-07-25 22:15:00|7446|7442|7442.3|7438.3|7446.8|7442.8|7442|7438|0
1721946000000|2024-07-25 22:20:00|7442.4|7438.4|7442|7438|7445.2|7441.2|7440.6|7436.6|0
1721946300000|2024-07-25 22:25:00|7441.5|7437.5|7439.8|7435.8|7442.3|7438.3|7439.2|7435.2|0
1721946600000|2024-07-25 22:30:00|7439.9|7435.9|7443.7|7439.7|7444|7440|7439.9|7435.9|0
1721946900000|2024-07-25 22:35:00|7443.2|7439.2|7441.9|7437.9|7444.6|7440.6|7441.6|7437.6|0
1721947200000|2024-07-25 22:40:00|7442.1|7438.1|7442|7438|7442.6|7438.6|7440.3|7436.3|0
1721947500000|2024-07-25 22:45:00|7441.7|7437.7|7441.2|7437.2|7442.7|7438.7|7440.9|7436.9|0
1721947800000|2024-07-25 22:50:00|7441|7437|7438.7|7434.7|7441.2|7437.2|7437.5|7433.5|0
1721948100000|2024-07-25 22:55:00|7438.8|7434.8|7439.1|7435.1|7440.1|7436.1|7438.8|7434.8|0
1721948400000|2024-07-25 23:00:00|7439.8|7435.8|7442|7438|7442.8|7438.8|7438.3|7434.3|0
1721948700000|2024-07-25 23:05:00|7442.1|7438.1|7441.7|7437.7|7442.8|7438.8|7441.4|7437.4|0
1721949000000|2024-07-25 23:10:00|7441.6|7437.6|7440.3|7436.3|7441.7|7437.7|7440.3|7436.3|0
1721949300000|2024-07-25 23:15:00|7439.7|7435.7|7441.1|7437.1|7442|7438|7439.4|7435.4|0
1721949600000|2024-07-25 23:20:00|7440.6|7436.6|7444.2|7440.2|7444.5|7440.5|7440.6|7436.6|0
1721949900000|2024-07-25 23:25:00|7444.5|7440.5|7443.4|7439.4|7444.5|7440.5|7442.5|7438.5|0
1721950200000|2024-07-25 23:30:00|7443.2|7439.2|7443.7|7439.7|7444.5|7440.5|7442.9|7438.9|0
1721950500000|2024-07-25 23:35:00|7444.2|7440.2|7444.3|7440.3|7444.5|7440.5|7443.6|7439.6|0
1721950800000|2024-07-25 23:40:00|7444.5|7440.5|7444.6|7440.6|7444.9|7440.9|7443.9|7439.9|0
1721951100000|2024-07-25 23:45:00|7444.5|7440.5|7443.3|7439.3|7444.7|7440.7|7442.7|7438.7|0
1721951400000|2024-07-25 23:50:00|7443.1|7439.1|7444.7|7440.7|7445|7441|7443|7439|0
1721951700000|2024-07-25 23:55:00|7445|7441|7446|7442|7446.3|7442.3|7443.9|7439.9|0
1721952000000|2024-07-26 00:00:00|7445.7|7441.7|7450.7|7446.7|7451|7447|7444.9|7440.9|0
1721952300000|2024-07-26 00:05:00|7450.9|7446.9|7454.1|7450.1|7454.9|7450.9|7450.9|7446.9|0
1721952600000|2024-07-26 00:10:00|7454.3|7450.3|7452|7448|7454.4|7450.4|7450.8|7446.8|0
1721952900000|2024-07-26 00:15:00|7452.2|7448.2|7445.9|7442.9|7452.5|7448.5|7443.5|7440.1|0
1721953200000|2024-07-26 00:20:00|7445.1|7442.1|7440.4|7437.4|7445.1|7442.1|7437.8|7434.8|0
1721953500000|2024-07-26 00:25:00|7439.6|7436.6|7438.9|7435.9|7441.1|7438.1|7438.1|7435.1|0
1721953800000|2024-07-26 00:30:00|7438.8|7435.8|7438|7435|7439.6|7436.6|7436.5|7433.5|0
1721954100000|2024-07-26 00:35:00|7438.1|7435.1|7441.1|7438.1|7441.1|7438.1|7438.1|7435.1|0
1721954400000|2024-07-26 00:40:00|7440.4|7437.4|7438.4|7435.4|7442.6|7439.6|7438.4|7435.4|0
1721954700000|2024-07-26 00:45:00|7436.9|7433.9|7435.5|7432.5|7439.9|7436.9|7435.3|7432.3|0
1721955000000|2024-07-26 00:50:00|7435.4|7432.4|7441.6|7438.6|7441.6|7438.6|7435.4|7432.4|0
1721955300000|2024-07-26 00:55:00|7440.1|7437.1|7440.2|7437.2|7441.7|7438.7|7440.1|7437.1|0
1721955600000|2024-07-26 01:00:00|7439.4|7436.4|7441.7|7438.7|7441.7|7438.7|7438.7|7435.7|0
1721955900000|2024-07-26 01:05:00|7441|7438|7440.2|7437.2|7443.3|7440.3|7440.2|7437.2|0
1721956200000|2024-07-26 01:10:00|7441.7|7438.7|7444.8|7441.8|7444.8|7441.8|7440.2|7437.2|0
1721956500000|2024-07-26 01:15:00|7444|7441|7443.2|7440.2|7444.8|7441.8|7441.8|7438.8|0
1721956800000|2024-07-26 01:20:00|7443.9|7440.9|7441.6|7438.6|7444.7|7441.7|7441.6|7438.6|0
1721957100000|2024-07-26 01:25:00|7441.7|7438.7|7441.6|7438.6|7443.2|7440.2|7441.6|7438.6|0
1721957400000|2024-07-26 01:30:00|7441.7|7438.7|7443.2|7440.2|7444.7|7441.7|7440.1|7437.1|0
1721957700000|2024-07-26 01:35:00|7443.3|7440.3|7446.3|7443.3|7446.3|7443.3|7443.3|7440.3|0
1721958000000|2024-07-26 01:40:00|7447.8|7444.8|7446.3|7443.3|7449.3|7446.3|7446.3|7443.3|0
1721958300000|2024-07-26 01:45:00|7445.6|7442.6|7447.9|7444.9|7449.4|7446.4|7444.8|7441.8|0
1721958600000|2024-07-26 01:50:00|7447.8|7444.8|7446.3|7443.3|7447.8|7444.8|7443.3|7440.3|0
1721958900000|2024-07-26 01:55:00|7447.8|7444.8|7447.8|7444.8|7448.6|7445.6|7446.3|7443.3|0
1721959200000|2024-07-26 02:00:00|7446.3|7443.3|7447.8|7444.8|7449.3|7446.3|7446.3|7443.3|0
1721959500000|2024-07-26 02:05:00|7449.3|7446.3|7449.3|7446.3|7449.3|7446.3|7447|7444|0
1721959800000|2024-07-26 02:10:00|7450.8|7447.8|7450.9|7447.9|7452.4|7449.4|7449.4|7446.4|0
1721960100000|2024-07-26 02:15:00|7450.1|7447.1|7450.7|7447.7|7450.9|7447.9|7449.3|7446.3|0
1721960400000|2024-07-26 02:20:00|7450.8|7447.8|7449.2|7446.2|7452.3|7449.3|7449.2|7446.2|0
1721960700000|2024-07-26 02:25:00|7447.7|7444.7|7449.3|7446.3|7450.7|7447.7|7447.7|7444.7|0
1721961000000|2024-07-26 02:30:00|7448.5|7445.5|7446.2|7443.2|7448.5|7445.5|7444.7|7441.7|0
1721961300000|2024-07-26 02:35:00|7444.7|7441.7|7446.1|7443.1|7446.2|7443.2|7444.6|7441.6|0
1721961600000|2024-07-26 02:40:00|7446.2|7443.2|7444.6|7441.6|7446.2|7443.2|7444.6|7441.6|0
1721961900000|2024-07-26 02:45:00|7445.4|7442.4|7444.6|7441.6|7446.1|7443.1|7444.6|7441.6|0
1721962200000|2024-07-26 02:50:00|7443.9|7440.9|7444.6|7441.6|7446.1|7443.1|7443.2|7440.2|0
1721962500000|2024-07-26 02:55:00|7444.7|7441.7|7441.6|7438.6|7444.7|7441.7|7441.6|7438.6|0
1721962800000|2024-07-26 03:00:00|7443.1|7440.1|7444.7|7441.7|7444.7|7441.7|7443.1|7440.1|0
1721963100000|2024-07-26 03:05:00|7446.2|7443.2|7440.1|7437.1|7446.2|7443.2|7440.1|7437.1|0
1721963400000|2024-07-26 03:10:00|7440.2|7437.2|7438.6|7435.6|7441.6|7438.6|7438.6|7435.6|0
1721963700000|2024-07-26 03:15:00|7440.1|7437.1|7443.2|7440.2|7443.2|7440.2|7440.1|7437.1|0
1721964000000|2024-07-26 03:20:00|7444.7|7441.7|7443.2|7440.2|7444.7|7441.7|7443.2|7440.2|0
1721964300000|2024-07-26 03:25:00|7444|7441|7444.7|7441.7|7446.2|7443.2|7444|7441|0
1721964600000|2024-07-26 03:30:00|7445.5|7442.5|7441.7|7438.7|7446.2|7443.2|7441.7|7438.7|0
1721964900000|2024-07-26 03:35:00|7443.2|7440.2|7443.2|7440.2|7443.3|7440.3|7441.7|7438.7|0
1721965200000|2024-07-26 03:40:00|7441.7|7438.7|7441.7|7438.7|7444.8|7441.8|7441.7|7438.7|0
1721965500000|2024-07-26 03:45:00|7440.9|7437.9|7441.7|7438.7|7441.7|7438.7|7440.2|7437.2|0
1721965800000|2024-07-26 03:50:00|7442.4|7439.4|7441.7|7438.7|7443.2|7440.2|7440.9|7437.9|0
1721966100000|2024-07-26 03:55:00|7442.4|7439.4|7444.4|7441.4|7444.4|7441.4|7441.4|7438.4|0
1721966400000|2024-07-26 04:00:00|7442.9|7439.9|7442.9|7439.9|7442.9|7439.9|7442.9|7439.9|0
1721966700000|2024-07-26 04:05:00|7443|7440|7446|7443|7446|7443|7443|7440|0
1721967000000|2024-07-26 04:10:00|7445.9|7442.9|7443|7440|7445.9|7442.9|7442.9|7439.9|0
1721967300000|2024-07-26 04:15:00|7442.9|7439.9|7443|7440|7443|7440|7442.9|7439.9|0
1721967600000|2024-07-26 04:20:00|7444.5|7441.5|7444.6|7441.6|7444.6|7441.6|7444.5|7441.5|0
1721967900000|2024-07-26 04:25:00|7444.5|7441.5|7444.7|7441.7|7446.2|7443.2|7443|7440|0
1721968200000|2024-07-26 04:30:00|7445.4|7442.4|7446.2|7443.2|7446.2|7443.2|7444.6|7441.6|0
1721968800000|2024-07-26 04:40:00|7447.7|7444.7|7446.2|7443.2|7447.7|7444.7|7446.2|7443.2|0
1721969100000|2024-07-26 04:45:00|7447.7|7444.7|7447.7|7444.7|7447.7|7444.7|7446.2|7443.2|0
1721969400000|2024-07-26 04:50:00|7447|7444|7446.2|7443.2|7447.7|7444.7|7446.2|7443.2|0
1721969700000|2024-07-26 04:55:00|7445.5|7442.5|7446.4|7443.4|7449.2|7446.2|7445.5|7442.5|0
1721970000000|2024-07-26 05:00:00|7447.9|7444.9|7441.9|7438.9|7447.9|7444.9|7437.3|7434.3|0
1721970300000|2024-07-26 05:05:00|7441.8|7438.8|7441.8|7438.8|7444.9|7441.9|7440.3|7437.3|0
1721970600000|2024-07-26 05:10:00|7440.3|7437.3|7450.3|7447.3|7450.4|7447.4|7440.3|7437.3|0
1721970900000|2024-07-26 05:15:00|7449.6|7446.6|7450.3|7447.3|7450.3|7447.3|7448.7|7445.7|0
1721971200000|2024-07-26 05:20:00|7451|7448|7452|7449|7452|7449|7449|7446|0
1721971500000|2024-07-26 05:25:00|7453.5|7450.5|7455|7452|7455|7452|7452.7|7449.7|0
1721971800000|2024-07-26 05:30:00|7453.5|7450.5|7453.6|7450.6|7455.1|7452.1|7452|7449|0
1721972100000|2024-07-26 05:35:00|7452.1|7449.1|7446.1|7443.1|7453.7|7450.7|7446.1|7443.1|0
1721972400000|2024-07-26 05:40:00|7447.6|7444.6|7439.8|7436.8|7447.6|7444.6|7439.1|7436.1|0
1721972700000|2024-07-26 05:45:00|7438.3|7435.3|7439.1|7436.1|7440.7|7437.7|7435.4|7432.4|0
1721973000000|2024-07-26 05:50:00|7439|7436|7446.5|7443.5|7448.1|7445.1|7439|7436|0
1721973300000|2024-07-26 05:55:00|7445.8|7442.8|7443.4|7440.4|7446.5|7443.5|7441.9|7438.9|0
1721973600000|2024-07-26 06:00:00|7444.9|7441.9|7451.1|7449.1|7454.9|7452.9|7442.4|7438.4|488
1721973900000|2024-07-26 06:05:00|7449.1|7447.1|7461.9|7459.9|7461.9|7459.9|7448.4|7446.4|255
1721974200000|2024-07-26 06:10:00|7461.6|7459.6|7463.4|7461.4|7464.6|7462.6|7451.1|7449.1|319
1721974500000|2024-07-26 06:15:00|7463.1|7461.1|7455.4|7453.4|7465.9|7463.9|7453.6|7451.6|199
1721974800000|2024-07-26 06:20:00|7455.1|7453.1|7452.1|7450.1|7458.1|7456.1|7450.4|7448.4|92
1721975100000|2024-07-26 06:25:00|7451.9|7449.9|7452.9|7450.9|7454.1|7452.1|7448.1|7446.1|113
1721975400000|2024-07-26 06:30:00|7452.6|7450.6|7448.1|7446.1|7452.6|7450.6|7445.4|7443.4|96
1721975700000|2024-07-26 06:35:00|7448.4|7446.4|7447.6|7445.6|7448.9|7446.9|7444.6|7442.6|115
1721976000000|2024-07-26 06:40:00|7447.9|7445.9|7455.4|7453.4|7455.4|7453.4|7447.9|7445.9|94
1721976300000|2024-07-26 06:45:00|7455.1|7453.1|7448.1|7446.1|7455.6|7453.6|7447.1|7445.1|146
1721976600000|2024-07-26 06:50:00|7448.4|7446.4|7443.1|7441.1|7450.1|7448.1|7443.1|7441.1|109
1721976900000|2024-07-26 06:55:00|7442.9|7440.9|7453.6|7451.6|7453.6|7451.6|7432.1|7430.1|653
1721977200000|2024-07-26 07:00:00|7453.1|7452.1|7442.6|7441.6|7453.1|7452.1|7435.9|7434.9|2035
1721977500000|2024-07-26 07:05:00|7442.4|7441.4|7439.6|7438.6|7446.6|7445.6|7433.1|7432.1|1020
1721977800000|2024-07-26 07:10:00|7439.9|7438.9|7442.1|7441.1|7442.9|7441.9|7426.1|7425.1|619
1721978100000|2024-07-26 07:15:00|7441.9|7440.9|7430.6|7429.6|7450.6|7449.6|7430.1|7429.1|619
1721978400000|2024-07-26 07:20:00|7430.4|7429.4|7440.1|7439.1|7449.1|7448.1|7430.4|7429.4|587
1721978700000|2024-07-26 07:25:00|7440.6|7439.6|7458.1|7457.1|7461.4|7460.4|7440.4|7439.4|792
1721979000000|2024-07-26 07:30:00|7458.6|7457.6|7461.4|7460.4|7463.9|7462.9|7452.6|7451.6|613
1721979300000|2024-07-26 07:35:00|7461.1|7460.1|7462.6|7461.6|7464.6|7463.6|7455.4|7454.4|402
1721979600000|2024-07-26 07:40:00|7463.3|7462.3|7460.8|7459.8|7465.8|7464.8|7456.6|7455.6|479
1721979900000|2024-07-26 07:45:00|7460.6|7459.6|7463.8|7462.8|7467.6|7466.6|7459.6|7458.6|577
1721980200000|2024-07-26 07:50:00|7464.1|7463.1|7469.8|7468.8|7472.1|7471.1|7464.1|7463.1|434
1721980500000|2024-07-26 07:55:00|7469.6|7468.6|7472.8|7471.8|7477.3|7476.3|7468.8|7467.8|536
1721980800000|2024-07-26 08:00:00|7473.3|7472.3|7466.3|7465.3|7476.6|7475.6|7465.1|7464.1|303
1721981100000|2024-07-26 08:05:00|7466.1|7465.1|7474.8|7473.8|7476.8|7475.8|7465.1|7464.1|538
1721981400000|2024-07-26 08:10:00|7474.6|7473.6|7476.3|7475.3|7481.3|7480.3|7471.8|7470.8|453
1721981700000|2024-07-26 08:15:00|7476.6|7475.6|7485.8|7484.8|7491.3|7490.3|7475.8|7474.8|505
1721982000000|2024-07-26 08:20:00|7485.6|7484.6|7490.3|7489.3|7491.6|7490.6|7484.3|7483.3|479
1721982300000|2024-07-26 08:25:00|7490.6|7489.6|7497.8|7496.8|7498.8|7497.8|7490.6|7489.6|463
1721982600000|2024-07-26 08:30:00|7497.6|7496.6|7496.1|7495.1|7502.1|7501.1|7495.1|7494.1|396
1721982900000|2024-07-26 08:35:00|7496.3|7495.3|7494.8|7493.8|7498.3|7497.3|7489.8|7488.8|732
1721983200000|2024-07-26 08:40:00|7494.6|7493.6|7495.3|7494.3|7499.8|7498.8|7491.8|7490.8|307
1721983500000|2024-07-26 08:45:00|7495.6|7494.6|7501.6|7500.6|7501.8|7500.8|7494.3|7493.3|441
1721983800000|2024-07-26 08:50:00|7501.3|7500.3|7493.3|7492.3|7502.3|7501.3|7493.1|7492.1|224
1721984100000|2024-07-26 08:55:00|7493.1|7492.1|7501.3|7500.3|7502.1|7501.1|7492.8|7491.8|181
1721984400000|2024-07-26 09:00:00|7500.3|7499.3|7492.3|7491.3|7501.3|7500.3|7489.6|7488.6|198
1721984700000|2024-07-26 09:05:00|7492.1|7491.1|7488.3|7487.3|7492.6|7491.6|7484.6|7483.6|296
1721985000000|2024-07-26 09:10:00|7488.6|7487.6|7480.1|7479.1|7490.8|7489.8|7479.3|7478.3|325
1721985300000|2024-07-26 09:15:00|7480.3|7479.3|7479.6|7478.6|7486.6|7485.6|7479.6|7478.6|226
1721985600000|2024-07-26 09:20:00|7479.8|7478.8|7473.6|7472.6|7480.3|7479.3|7473.6|7472.6|246
1721985900000|2024-07-26 09:25:00|7473.8|7472.8|7465.8|7464.8|7475.1|7474.1|7463.6|7462.6|399
1721986200000|2024-07-26 09:30:00|7466.1|7465.1|7466.8|7465.8|7468.8|7467.8|7463.1|7462.1|383
1721986500000|2024-07-26 09:35:00|7466.6|7465.6|7480.1|7479.1|7480.1|7479.1|7466.6|7465.6|313
1721986800000|2024-07-26 09:40:00|7480.3|7479.3|7477.8|7476.8|7481.3|7480.3|7475.8|7474.8|262
1721987100000|2024-07-26 09:45:00|7478.1|7477.1|7482.3|7481.3|7484.6|7483.6|7478.1|7477.1|215
1721987400000|2024-07-26 09:50:00|7483.3|7482.3|7494.3|7493.3|7496.3|7495.3|7479.3|7478.3|342
1721987700000|2024-07-26 09:55:00|7494.8|7493.8|7489.1|7488.1|7495.8|7494.8|7487.8|7486.8|317
1721988000000|2024-07-26 10:00:00|7489.8|7488.8|7492.8|7491.8|7493.6|7492.6|7487.6|7486.6|158
1721988300000|2024-07-26 10:05:00|7492.6|7491.6|7493.3|7492.3|7495.1|7494.1|7490.3|7489.3|122
1721988600000|2024-07-26 10:10:00|7493.6|7492.6|7492.3|7491.3|7496.3|7495.3|7489.3|7488.3|204
1721988900000|2024-07-26 10:15:00|7492.1|7491.1|7486.3|7485.3|7494.3|7493.3|7486.3|7485.3|344
1721989200000|2024-07-26 10:20:00|7486.1|7485.1|7489.8|7488.8|7491.8|7490.8|7486.1|7485.1|271
1721989500000|2024-07-26 10:25:00|7489.6|7488.6|7494.1|7493.1|7494.6|7493.6|7489.3|7488.3|122
1721989800000|2024-07-26 10:30:00|7494.3|7493.3|7498.8|7497.8|7499.1|7498.1|7494.3|7493.3|182
1721990100000|2024-07-26 10:35:00|7499.1|7498.1|7495.8|7494.8|7501.6|7500.6|7493.1|7492.1|1058
1721990400000|2024-07-26 10:40:00|7495.6|7494.6|7499.3|7498.3|7501.6|7500.6|7494.3|7493.3|118
1721990700000|2024-07-26 10:45:00|7499.1|7498.1|7496.8|7495.8|7499.8|7498.8|7493.6|7492.6|161
1721991000000|2024-07-26 10:50:00|7496.6|7495.6|7498.3|7497.3|7499.3|7498.3|7494.1|7493.1|124
1721991300000|2024-07-26 10:55:00|7498.1|7497.1|7496.3|7495.3|7500.8|7499.8|7496.1|7495.1|145
1721991600000|2024-07-26 11:00:00|7495.3|7494.3|7491.6|7490.6|7497.3|7496.3|7490.3|7489.3|202
1721991900000|2024-07-26 11:05:00|7491.3|7490.3|7497.3|7496.3|7497.3|7496.3|7491.1|7490.1|109
1721992200000|2024-07-26 11:10:00|7497.6|7496.6|7494.3|7493.3|7498.1|7497.1|7493.1|7492.1|92
1721992500000|2024-07-26 11:15:00|7494.6|7493.6|7489.3|7488.3|7495.1|7494.1|7489.1|7488.1|146
1721992800000|2024-07-26 11:20:00|7489.6|7488.6|7483.3|7482.3|7490.6|7489.6|7482.1|7481.1|188
1721993100000|2024-07-26 11:25:00|7483.1|7482.1|7487.3|7486.3|7487.6|7486.6|7479.8|7478.8|191
1721993400000|2024-07-26 11:30:00|7487.1|7486.1|7489.6|7488.6|7489.6|7488.6|7485.3|7484.3|179
1721993700000|2024-07-26 11:35:00|7489.8|7488.8|7487.8|7486.8|7493.6|7492.6|7487.6|7486.6|138
1721994000000|2024-07-26 11:40:00|7487.2|7486.2|7490.2|7489.2|7492.7|7491.7|7486.5|7485.5|217
1721994300000|2024-07-26 11:45:00|7490|7489|7495.5|7494.5|7496|7495|7487.2|7486.2|282
1721994600000|2024-07-26 11:50:00|7495.2|7494.2|7498|7497|7499.2|7498.2|7493.7|7492.7|218
1721994900000|2024-07-26 11:55:00|7497.7|7496.7|7497.7|7496.7|7498.2|7497.2|7493.2|7492.2|159
1721995200000|2024-07-26 12:00:00|7498|7497|7492.5|7491.5|7498|7497|7492.2|7491.2|215
1721995500000|2024-07-26 12:05:00|7492.7|7491.7|7493.2|7492.2|7494|7493|7487.7|7486.7|228
1721995800000|2024-07-26 12:10:00|7493.5|7492.5|7494.2|7493.2|7497.7|7496.7|7493.5|7492.5|197
1721996100000|2024-07-26 12:15:00|7494|7493|7494.2|7493.2|7497|7496|7492.2|7491.2|97
1721996400000|2024-07-26 12:20:00|7494|7493|7497.7|7496.7|7498|7497|7493.7|7492.7|144
1721996700000|2024-07-26 12:25:00|7497.5|7496.5|7494.7|7493.7|7499.7|7498.7|7493.2|7492.2|144
1721997000000|2024-07-26 12:30:00|7494.5|7493.5|7488.2|7487.2|7498.2|7497.2|7488|7487|392
1721997300000|2024-07-26 12:35:00|7488.5|7487.5|7491.7|7490.7|7491.7|7490.7|7485.2|7484.2|243
1721997600000|2024-07-26 12:40:00|7492|7491|7486.2|7485.2|7493.2|7492.2|7485.7|7484.7|130
1721997900000|2024-07-26 12:45:00|7486.7|7485.7|7490|7489|7493.5|7492.5|7484.7|7483.7|319
1721998200000|2024-07-26 12:50:00|7490.2|7489.2|7494|7493|7497.7|7496.7|7488.7|7487.7|249
1721998500000|2024-07-26 12:55:00|7494.2|7493.2|7499.5|7498.5|7499.7|7498.7|7491.5|7490.5|238
1721998800000|2024-07-26 13:00:00|7499.2|7498.2|7494.7|7493.7|7500|7499|7492.7|7491.7|223
1721999100000|2024-07-26 13:05:00|7494.5|7493.5|7498.7|7497.7|7500.2|7499.2|7494.5|7493.5|213
1721999400000|2024-07-26 13:10:00|7498.5|7497.5|7498|7497|7499.5|7498.5|7495.5|7494.5|169
1721999700000|2024-07-26 13:15:00|7498.2|7497.2|7490.2|7489.2|7498.7|7497.7|7489.5|7488.5|242
1722000000000|2024-07-26 13:20:00|7490|7489|7490.5|7489.5|7496|7495|7489.7|7488.7|239
1722000300000|2024-07-26 13:25:00|7491|7490|7491.7|7490.7|7493.5|7492.5|7489.2|7488.2|202
1722000600000|2024-07-26 13:30:00|7491.5|7490.5|7494|7493|7495.2|7494.2|7485.5|7484.5|374
1722000900000|2024-07-26 13:35:00|7494.2|7493.2|7495|7494|7500.2|7499.2|7492.2|7491.2|321
1722001200000|2024-07-26 13:40:00|7495.2|7494.2|7496.7|7495.7|7497|7496|7488.5|7487.5|219
1722001500000|2024-07-26 13:45:00|7496|7495|7494.5|7493.5|7500|7499|7490.5|7489.5|373
1722001800000|2024-07-26 13:50:00|7494.2|7493.2|7502|7501|7502|7501|7493.2|7492.2|390
1722002100000|2024-07-26 13:55:00|7502.2|7501.2|7505|7504|7507.7|7506.7|7502.2|7501.2|437
1722002400000|2024-07-26 14:00:00|7505.2|7504.2|7512.2|7511.2|7516.2|7515.2|7505.2|7504.2|501
1722002700000|2024-07-26 14:05:00|7512|7511|7505.2|7504.2|7513.5|7512.5|7504.5|7503.5|444
1722003000000|2024-07-26 14:10:00|7504.9|7503.9|7500.4|7499.4|7509.9|7508.9|7500.4|7499.4|358
1722003300000|2024-07-26 14:15:00|7500.2|7499.2|7506.7|7505.7|7509.7|7508.7|7499.9|7498.9|389
1722003600000|2024-07-26 14:20:00|7506.9|7505.9|7516.2|7515.2|7516.9|7515.9|7506.4|7505.4|450
1722003900000|2024-07-26 14:25:00|7516.4|7515.4|7509.4|7508.4|7518.7|7517.7|7509.4|7508.4|578
1722004200000|2024-07-26 14:30:00|7509.7|7508.7|7505.7|7504.7|7514.2|7513.2|7504.4|7503.4|442
1722004500000|2024-07-26 14:35:00|7505.9|7504.9|7512.7|7511.7|7512.9|7511.9|7504.7|7503.7|449
1722004800000|2024-07-26 14:40:00|7512.9|7511.9|7521.7|7520.7|7523.7|7522.7|7511.7|7510.7|419
1722005100000|2024-07-26 14:45:00|7521.9|7520.9|7524.7|7523.7|7527.9|7526.9|7520.4|7519.4|663
1722005400000|2024-07-26 14:50:00|7524.4|7523.4|7519.2|7518.2|7524.7|7523.7|7517.4|7516.4|355
1722005700000|2024-07-26 14:55:00|7518.9|7517.9|7520.2|7519.2|7521.4|7520.4|7515.2|7514.2|406
1722006000000|2024-07-26 15:00:00|7520.4|7519.4|7517.4|7516.4|7523.4|7522.4|7516.4|7515.4|406
1722006300000|2024-07-26 15:05:00|7517.2|7516.2|7519.2|7518.2|7520.7|7519.7|7516.4|7515.4|328
1722006600000|2024-07-26 15:10:00|7519.4|7518.4|7517.9|7516.9|7520.2|7519.2|7513.9|7512.9|343
1722006900000|2024-07-26 15:15:00|7517.7|7516.7|7517.4|7516.4|7518.7|7517.7|7515.4|7514.4|387
1722007200000|2024-07-26 15:20:00|7517.2|7516.2|7517.7|7516.7|7519.2|7518.2|7516.2|7515.2|349
1722007500000|2024-07-26 15:25:00|7517.2|7516.2|7517.9|7516.9|7519.7|7518.7|7515.7|7514.7|647
1722007800000|2024-07-26 15:30:00|7518.4|7516.4|7520.2|7518.2|7521.4|7519.4|7517.9|7515.9|1813
1722008100000|2024-07-26 15:35:00|7520.4|7518.4|7526.7|7524.7|7527.7|7525.7|7517.7|7515.7|1125
1722008400000|2024-07-26 15:40:00|7526.4|7524.4|7522.9|7520.9|7527.2|7525.2|7520.7|7518.7|330
1722008700000|2024-07-26 15:45:00|7522.7|7520.7|7526.4|7524.4|7526.9|7524.9|7522.7|7520.7|143
1722009000000|2024-07-26 15:50:00|7526.7|7524.7|7527.7|7525.7|7528.9|7526.9|7525.4|7523.4|137
1722009300000|2024-07-26 15:55:00|7527.9|7525.9|7533.9|7531.9|7534.4|7532.4|7527.2|7525.2|160
1722009600000|2024-07-26 16:00:00|7533.4|7531.4|7537.9|7535.9|7538.9|7536.9|7532.2|7530.2|158
1722009900000|2024-07-26 16:05:00|7537.7|7535.7|7541.9|7539.9|7541.9|7539.9|7537.4|7535.4|104
1722010200000|2024-07-26 16:10:00|7541.7|7539.7|7537.2|7535.2|7541.7|7539.7|7534.7|7532.7|169
1722010500000|2024-07-26 16:15:00|7537.4|7535.4|7535.4|7533.4|7538.7|7536.7|7533.9|7531.9|84
1722010800000|2024-07-26 16:20:00|7535.2|7533.2|7534.4|7532.4|7536.9|7534.9|7532.4|7530.4|70
1722011100000|2024-07-26 16:25:00|7534.7|7532.7|7535.7|7533.7|7539.4|7537.4|7534.7|7532.7|88
1722011400000|2024-07-26 16:30:00|7535.9|7533.9|7535.4|7533.4|7538.7|7536.7|7535.4|7533.4|35
1722011700000|2024-07-26 16:35:00|7535.2|7533.2|7534.9|7532.9|7536.2|7534.2|7531.7|7529.7|176
1722012000000|2024-07-26 16:40:00|7535.2|7533.2|7537.9|7535.9|7539.7|7537.7|7533.7|7531.7|122
1722012300000|2024-07-26 16:45:00|7538.4|7536.4|7534.4|7532.4|7539.2|7537.2|7533.9|7531.9|47
1722012600000|2024-07-26 16:50:00|7534.7|7532.7|7538.2|7536.2|7539.4|7537.4|7534.2|7532.2|32
1722012900000|2024-07-26 16:55:00|7538.4|7536.4|7539.4|7537.4|7540.2|7538.2|7536.4|7534.4|59
1722013200000|2024-07-26 17:00:00|7539.7|7537.7|7539.4|7537.4|7541.2|7539.2|7536.7|7534.7|34
1722013500000|2024-07-26 17:05:00|7539.2|7537.2|7535.9|7533.9|7539.9|7537.9|7535.4|7533.4|51
1722013800000|2024-07-26 17:10:00|7536.2|7534.2|7537.4|7535.4|7540.4|7538.4|7535.9|7533.9|57
1722014100000|2024-07-26 17:15:00|7537.2|7535.2|7539.4|7537.4|7540.4|7538.4|7536.9|7534.9|49
1722014400000|2024-07-26 17:20:00|7539.7|7537.7|7541.9|7539.9|7542.4|7540.4|7538.9|7536.9|44
1722014700000|2024-07-26 17:25:00|7542.2|7540.2|7544.2|7542.2|7545.2|7543.2|7541.9|7539.9|63
1722015000000|2024-07-26 17:30:00|7543.9|7541.9|7536.9|7534.9|7544.9|7542.9|7535.4|7533.4|132
1722015300000|2024-07-26 17:35:00|7536.7|7534.7|7528.4|7526.4|7536.7|7534.7|7525.7|7523.7|191
1722015600000|2024-07-26 17:40:00|7528.7|7526.7|7529.9|7527.9|7532.4|7530.4|7527.9|7525.9|101
1722015900000|2024-07-26 17:45:00|7529.4|7527.4|7529.9|7527.9|7536.4|7534.4|7527.7|7525.7|71
1722016200000|2024-07-26 17:50:00|7529.7|7527.7|7532.9|7530.9|7532.9|7530.9|7527.2|7525.2|80
1722016500000|2024-07-26 17:55:00|7532.7|7530.7|7530.4|7528.4|7532.9|7530.9|7529.4|7527.4|89
1722016800000|2024-07-26 18:00:00|7529.9|7527.9|7529.4|7527.4|7533.7|7531.7|7528.9|7526.9|58
1722017100000|2024-07-26 18:05:00|7529.2|7527.2|7532.4|7530.4|7532.7|7530.7|7527.4|7525.4|68
1722017400000|2024-07-26 18:10:00|7532.2|7530.2|7532.9|7530.9|7535.9|7533.9|7531.4|7529.4|45
1722017700000|2024-07-26 18:15:00|7533.2|7531.2|7530.4|7528.4|7536.2|7534.2|7529.9|7527.9|24
1722018000000|2024-07-26 18:20:00|7530.2|7528.2|7533.4|7531.4|7533.4|7531.4|7528.9|7526.9|17
1722018300000|2024-07-26 18:25:00|7533.2|7531.2|7531.2|7529.2|7535.4|7533.4|7530.9|7528.9|35
1722018600000|2024-07-26 18:30:00|7531.4|7529.4|7531.9|7529.9|7532.2|7530.2|7528.4|7526.4|31
1722018900000|2024-07-26 18:35:00|7532.2|7530.2|7532.9|7530.9|7532.9|7530.9|7530.4|7528.4|21
1722019200000|2024-07-26 18:40:00|7532.7|7530.7|7529.9|7527.9|7532.7|7530.7|7523.4|7521.4|83
1722019500000|2024-07-26 18:45:00|7529.7|7527.7|7527.4|7525.4|7530.4|7528.4|7525.4|7523.4|65
1722019800000|2024-07-26 18:50:00|7527.7|7525.7|7525.4|7523.4|7529.2|7527.2|7524.7|7522.7|13
1722020100000|2024-07-26 18:55:00|7525.7|7523.7|7525.4|7523.4|7528.4|7526.4|7524.9|7522.9|27
1722020400000|2024-07-26 19:00:00|7525.2|7523.2|7523.4|7521.4|7526.4|7524.4|7522.9|7520.9|77
1722020700000|2024-07-26 19:05:00|7523.2|7521.2|7527.2|7525.2|7527.2|7525.2|7521.4|7519.4|38
1722021000000|2024-07-26 19:10:00|7526.9|7524.9|7528.2|7526.2|7530.2|7528.2|7525.2|7523.2|26
1722021300000|2024-07-26 19:15:00|7527.9|7525.9|7527.4|7525.4|7528.7|7526.7|7524.9|7522.9|35
1722021600000|2024-07-26 19:20:00|7527.2|7525.2|7529.4|7527.4|7529.7|7527.7|7526.4|7524.4|27
1722021900000|2024-07-26 19:25:00|7529.7|7527.7|7529.7|7527.7|7532.4|7530.4|7528.4|7526.4|60
1722022200000|2024-07-26 19:30:00|7529.9|7527.9|7520.4|7518.4|7529.9|7527.9|7517.7|7515.7|57
1722022500000|2024-07-26 19:35:00|7519.9|7517.9|7522.9|7520.9|7524.2|7522.2|7519.2|7517.2|45
1722022800000|2024-07-26 19:40:00|7523.2|7521.2|7529.2|7527.2|7529.2|7527.2|7522.9|7520.9|60
1722023100000|2024-07-26 19:45:00|7528.9|7526.9|7531.4|7529.4|7532.4|7530.4|7526.9|7524.9|91
1722023400000|2024-07-26 19:50:00|7531.7|7529.7|7526.9|7524.9|7535.2|7533.2|7525.4|7523.4|132
1722023700000|2024-07-26 19:55:00|7527.2|7525.2|7536.4|7534.4|7537.9|7535.9|7524.9|7522.9|210
1722024000000|2024-07-26 20:00:00|7538.4|7533.3|7535.6|7531.6|7538.8|7534.8|7532.3|7528.3|0
1722024300000|2024-07-26 20:05:00|7535.7|7531.7|7538.9|7534.9|7539.6|7535.6|7534.1|7530.1|0
1722024600000|2024-07-26 20:10:00|7539|7535|7538|7534|7541.3|7537.3|7537.7|7533.7|0
1722024900000|2024-07-26 20:15:00|7538.1|7534.1|7537.1|7533.1|7538.9|7534.9|7536.3|7532.3|0
1722025200000|2024-07-26 20:20:00|7536.9|7532.9|7539.3|7535.3|7539.4|7535.4|7536.9|7532.9|0
1722025500000|2024-07-26 20:25:00|7539.2|7535.2|7539.5|7535.5|7539.8|7535.8|7537.8|7533.8|0
1722025800000|2024-07-26 20:30:00|7539.4|7535.4|7538.7|7534.7|7539.5|7535.5|7538.2|7534.2|0
1722026100000|2024-07-26 20:35:00|7538.4|7534.4|7537.4|7533.4|7538.4|7534.4|7536.7|7532.7|0
1722026400000|2024-07-26 20:40:00|7537.1|7533.1|7537.4|7533.4|7537.6|7533.6|7536.6|7532.6|0
1722026700000|2024-07-26 20:45:00|7536.9|7532.9|7536.9|7532.9|7537.4|7533.4|7536.6|7532.6|0
1722027000000|2024-07-26 20:50:00|7536.6|7532.6|7536.3|7532.3|7536.9|7532.9|7536|7532|0
1722027300000|2024-07-26 20:55:00|7536|7532|7536.5|7532.5|7536.6|7532.6|7535.6|7531.6|0
1722204000000|2024-07-28 22:00:00|7545|7541|7542.3|7538.3|7547.4|7543.4|7542.2|7538.2|0
1722204300000|2024-07-28 22:05:00|7542.1|7538.1|7544.7|7540.7|7546.7|7542.7|7541.4|7537.4|0
1722204600000|2024-07-28 22:10:00|7545.3|7541.3|7546.7|7542.7|7546.9|7542.9|7543.8|7539.8|0
1722204900000|2024-07-28 22:15:00|7546.8|7542.8|7549.5|7545.5|7551.4|7547.4|7546.4|7542.4|0
1722205200000|2024-07-28 22:20:00|7549.8|7545.8|7550.9|7546.9|7551.4|7547.4|7547.8|7543.8|0
1722205500000|2024-07-28 22:25:00|7551.1|7547.1|7550.8|7546.8|7554.6|7550.6|7550.6|7546.6|0
1722205800000|2024-07-28 22:30:00|7550.5|7546.5|7551.8|7547.8|7552.1|7548.1|7549.1|7545.1|0
1722206100000|2024-07-28 22:35:00|7551.7|7547.7|7551.8|7547.8|7552.1|7548.1|7550.1|7546.1|0
1722206400000|2024-07-28 22:40:00|7551.5|7547.5|7554.7|7550.7|7555|7551|7551.5|7547.5|0
1722206700000|2024-07-28 22:45:00|7554.5|7550.5|7553.3|7549.3|7554.7|7550.7|7552|7548|0
1722207000000|2024-07-28 22:50:00|7553|7549|7554.1|7550.1|7554.1|7550.1|7551.9|7547.9|0
1722207300000|2024-07-28 22:55:00|7554.3|7550.3|7555.1|7551.1|7556.3|7552.3|7554.1|7550.1|0
1722207600000|2024-07-28 23:00:00|7555|7551|7555.4|7551.4|7557.6|7553.6|7554.7|7550.7|0
1722207900000|2024-07-28 23:05:00|7555.1|7551.1|7554.5|7550.5|7556.2|7552.2|7554.5|7550.5|0
1722208200000|2024-07-28 23:10:00|7554.6|7550.6|7556.2|7552.2|7558.2|7554.2|7553.7|7549.7|0
1722208500000|2024-07-28 23:15:00|7556.4|7552.4|7558.2|7554.2|7559|7555|7556.2|7552.2|0
1722208800000|2024-07-28 23:20:00|7558|7554|7556.5|7552.5|7559.6|7555.6|7556|7552|0
1722209100000|2024-07-28 23:25:00|7556.2|7552.2|7556.1|7552.1|7556.8|7552.8|7555.7|7551.7|0
1722209400000|2024-07-28 23:30:00|7556.5|7552.5|7555.1|7551.1|7557.1|7553.1|7554.7|7550.7|0
1722209700000|2024-07-28 23:35:00|7555.3|7551.3|7554.7|7550.7|7556.1|7552.1|7554.1|7550.1|0
1722210000000|2024-07-28 23:40:00|7554.8|7550.8|7558.2|7554.2|7558.5|7554.5|7554.8|7550.8|0
1722210300000|2024-07-28 23:45:00|7558|7554|7555.1|7551.1|7558|7554|7555.1|7551.1|0
1722210600000|2024-07-28 23:50:00|7555.4|7551.4|7556.8|7552.8|7556.8|7552.8|7555.4|7551.4|0
1722210900000|2024-07-28 23:55:00|7556.7|7552.7|7555.1|7551.1|7557.6|7553.6|7555.1|7551.1|0
1722211200000|2024-07-29 00:00:00|7555.4|7551.4|7553.1|7549.1|7556.5|7552.5|7550.3|7546.3|0
1722211500000|2024-07-29 00:05:00|7552.9|7548.9|7554.3|7550.3|7554.8|7550.8|7552.2|7548.2|0
1722211800000|2024-07-29 00:10:00|7554.6|7550.6|7551.6|7547.6|7554.6|7550.6|7549.8|7545.8|0
1722212100000|2024-07-29 00:15:00|7551.9|7547.9|7556.6|7553.6|7559.6|7556.6|7548.4|7545.4|0
1722212400000|2024-07-29 00:20:00|7555.1|7552.1|7553.6|7550.6|7556.6|7553.6|7553.6|7550.6|0
1722212700000|2024-07-29 00:25:00|7554.4|7551.4|7556.7|7553.7|7559.7|7556.7|7553.6|7550.6|0
1722213000000|2024-07-29 00:30:00|7555.2|7552.2|7553.7|7550.7|7556.7|7553.7|7552.1|7549.1|0
1722213300000|2024-07-29 00:35:00|7553.6|7550.6|7555.2|7552.2|7555.2|7552.2|7553.6|7550.6|0
1722213600000|2024-07-29 00:40:00|7556.7|7553.7|7559.8|7556.8|7560.6|7557.6|7556.7|7553.7|0
1722213900000|2024-07-29 00:45:00|7561.3|7558.3|7562.8|7559.8|7564.4|7561.4|7559.9|7556.9|0
1722214200000|2024-07-29 00:50:00|7564.3|7561.3|7568.9|7565.9|7571.9|7568.9|7564.3|7561.3|0
1722214500000|2024-07-29 00:55:00|7570.4|7567.4|7565.6|7562.6|7570.4|7567.4|7564.1|7561.1|0
1722214800000|2024-07-29 01:00:00|7565.7|7562.7|7565.6|7562.6|7565.7|7562.7|7562.6|7559.6|0
1722215100000|2024-07-29 01:05:00|7564.1|7561.1|7558|7555|7565.7|7562.7|7558|7555|0
1722215400000|2024-07-29 01:10:00|7559.5|7556.5|7560.9|7557.9|7562.5|7559.5|7559.4|7556.4|0
1722215700000|2024-07-29 01:15:00|7561|7558|7565.5|7562.5|7565.6|7562.6|7561|7558|0
1722216000000|2024-07-29 01:20:00|7564|7561|7560.9|7557.9|7564|7561|7559.4|7556.4|0
1722216300000|2024-07-29 01:25:00|7559.4|7556.4|7562.4|7559.4|7565.4|7562.4|7559.4|7556.4|0
1722216600000|2024-07-29 01:30:00|7563.2|7560.2|7568.5|7565.5|7568.5|7565.5|7560.8|7557.8|0
1722216900000|2024-07-29 01:35:00|7567|7564|7562.4|7559.4|7568.5|7565.5|7562.4|7559.4|0
1722217200000|2024-07-29 01:40:00|7563.2|7560.2|7560.7|7557.7|7563.9|7560.9|7560.6|7557.6|0
1722217500000|2024-07-29 01:45:00|7559.2|7556.2|7558.3|7555.3|7561.4|7558.4|7558.3|7555.3|0
1722217800000|2024-07-29 01:50:00|7559.8|7556.8|7557.6|7554.6|7559.9|7556.9|7556.3|7553.3|0
1722218100000|2024-07-29 01:55:00|7559.1|7556.1|7559.1|7556.1|7560.7|7557.7|7557.6|7554.6|0
1722218400000|2024-07-29 02:00:00|7559.2|7556.2|7559.2|7556.2|7560.8|7557.8|7557.8|7554.8|0
1722218700000|2024-07-29 02:05:00|7559.3|7556.3|7557.7|7554.7|7560.8|7557.8|7557.7|7554.7|0
1722219000000|2024-07-29 02:10:00|7558.5|7555.5|7560.8|7557.8|7560.8|7557.8|7556.2|7553.2|0
1722219300000|2024-07-29 02:15:00|7559.3|7556.3|7560.8|7557.8|7560.8|7557.8|7559.2|7556.2|0
1722219600000|2024-07-29 02:20:00|7559.3|7556.3|7559.2|7556.2|7560.8|7557.8|7558.5|7555.5|0
1722219900000|2024-07-29 02:25:00|7557.7|7554.7|7560.8|7557.8|7560.8|7557.8|7557.7|7554.7|0
1722220200000|2024-07-29 02:30:00|7560.7|7557.7|7559.2|7556.2|7560.8|7557.8|7557.7|7554.7|0
1722220800000|2024-07-29 02:40:00|7557.7|7554.7|7557.7|7554.7|7559.2|7556.2|7557.7|7554.7|0
1722221100000|2024-07-29 02:45:00|7556.2|7553.2|7556.2|7553.2|7557.7|7554.7|7556.2|7553.2|0
1722221400000|2024-07-29 02:50:00|7557|7554|7557.7|7554.7|7557.7|7554.7|7556.2|7553.2|0
1722221700000|2024-07-29 02:55:00|7556.9|7553.9|7556.2|7553.2|7557.7|7554.7|7556.2|7553.2|0
1722222000000|2024-07-29 03:00:00|7556.9|7553.9|7556.2|7553.2|7556.9|7553.9|7556.2|7553.2|0
1722222600000|2024-07-29 03:10:00|7557.7|7554.7|7556.2|7553.2|7557.7|7554.7|7556.2|7553.2|0
1722222900000|2024-07-29 03:15:00|7554.7|7551.7|7554.7|7551.7|7554.8|7551.8|7554.7|7551.7|0
1722223200000|2024-07-29 03:20:00|7554.8|7551.8|7553.2|7550.2|7554.8|7551.8|7553.2|7550.2|0
1722223500000|2024-07-29 03:25:00|7553.5|7550.5|7553.5|7550.5|7553.5|7550.5|7553.5|7550.5|0
1722223800000|2024-07-29 03:30:00|7553.6|7550.6|7553.6|7550.6|7553.6|7550.6|7553.5|7550.5|0
1722224100000|2024-07-29 03:35:00|7555.1|7552.1|7556.6|7553.6|7556.6|7553.6|7555.1|7552.1|0
1722224400000|2024-07-29 03:40:00|7558.1|7555.1|7556.7|7553.7|7558.1|7555.1|7556.6|7553.6|0
1722224700000|2024-07-29 03:45:00|7558.2|7555.2|7556.5|7553.5|7558.2|7555.2|7556.5|7553.5|0
1722225000000|2024-07-29 03:50:00|7556.6|7553.6|7555.1|7552.1|7556.6|7553.6|7555|7552|0
1722225300000|2024-07-29 03:55:00|7555|7552|7555|7552|7555.1|7552.1|7555|7552|0
1722225900000|2024-07-29 04:05:00|7555.1|7552.1|7555|7552|7555.1|7552.1|7555|7552|0
1722226500000|2024-07-29 04:15:00|7556.5|7553.5|7556.5|7553.5|7556.5|7553.5|7556.5|7553.5|0
1722226800000|2024-07-29 04:20:00|7556.4|7553.4|7554.9|7551.9|7556.5|7553.5|7554.9|7551.9|0
1722227100000|2024-07-29 04:25:00|7555|7552|7551.9|7548.9|7555|7552|7551.9|7548.9|0
1722227400000|2024-07-29 04:30:00|7553.4|7550.4|7551.9|7548.9|7553.4|7550.4|7551.9|7548.9|0
1722227700000|2024-07-29 04:35:00|7552|7549|7551.9|7548.9|7552|7549|7551.9|7548.9|0
1722228000000|2024-07-29 04:40:00|7553.4|7550.4|7550.4|7547.4|7553.4|7550.4|7550.4|7547.4|0
1722228300000|2024-07-29 04:45:00|7551.9|7548.9|7551.9|7548.9|7551.9|7548.9|7550.4|7547.4|0
1722228600000|2024-07-29 04:50:00|7550.4|7547.4|7548.9|7545.9|7550.4|7547.4|7548.9|7545.9|0
1722228900000|2024-07-29 04:55:00|7549.6|7546.6|7551.9|7548.9|7551.9|7548.9|7548.9|7545.9|0
1722229200000|2024-07-29 05:00:00|7552|7549|7553.4|7550.4|7553.5|7550.5|7551.9|7548.9|0
1722229500000|2024-07-29 05:05:00|7553.5|7550.5|7553.5|7550.5|7553.5|7550.5|7553.5|7550.5|0
1722229800000|2024-07-29 05:10:00|7553.4|7550.4|7555|7552|7556.5|7553.5|7553.4|7550.4|0
1722230100000|2024-07-29 05:15:00|7554.9|7551.9|7552|7549|7555|7552|7551.9|7548.9|0
1722230400000|2024-07-29 05:20:00|7551.9|7548.9|7553.3|7550.3|7554.9|7551.9|7551.9|7548.9|0
1722230700000|2024-07-29 05:25:00|7553.4|7550.4|7556.4|7553.4|7556.4|7553.4|7553.4|7550.4|0
1722231000000|2024-07-29 05:30:00|7554.9|7551.9|7558|7555|7558|7555|7554.9|7551.9|0
1722231300000|2024-07-29 05:35:00|7556.5|7553.5|7558|7555|7558|7555|7556.5|7553.5|0
1722231600000|2024-07-29 05:40:00|7556.5|7553.5|7556.4|7553.4|7558|7555|7553.4|7550.4|0
1722231900000|2024-07-29 05:45:00|7555.6|7552.6|7550.3|7547.3|7555.6|7552.6|7550.3|7547.3|0
1722232200000|2024-07-29 05:50:00|7548.8|7545.8|7548.8|7545.8|7548.8|7545.8|7548.8|7545.8|0
1722232500000|2024-07-29 05:55:00|7550.3|7547.3|7551.9|7548.9|7551.9|7548.9|7548.8|7545.8|0
1722232800000|2024-07-29 06:00:00|7553.4|7550.4|7550.5|7548.5|7555|7553|7547|7545|183
1722233100000|2024-07-29 06:05:00|7550.2|7548.2|7543|7541|7550.2|7548.2|7541.5|7539.5|144
1722233400000|2024-07-29 06:10:00|7543.2|7541.2|7547.2|7545.2|7547.7|7545.7|7540.7|7538.7|93
1722233700000|2024-07-29 06:15:00|7547.5|7545.5|7552.7|7550.7|7553.2|7551.2|7545.2|7543.2|107
1722234000000|2024-07-29 06:20:00|7553|7551|7549.2|7547.2|7553|7551|7548|7546|93
1722234300000|2024-07-29 06:25:00|7550|7548|7553.5|7551.5|7555.5|7553.5|7550|7548|72
1722234600000|2024-07-29 06:30:00|7553.7|7551.7|7550.7|7548.7|7554.7|7552.7|7550.7|7548.7|73
1722234900000|2024-07-29 06:35:00|7550.5|7548.5|7548.2|7546.2|7552.2|7550.2|7547.7|7545.7|116
1722235200000|2024-07-29 06:40:00|7548.5|7546.5|7549.7|7547.7|7551.2|7549.2|7548.2|7546.2|124
1722235500000|2024-07-29 06:45:00|7549.5|7547.5|7546.7|7544.7|7549.5|7547.5|7546.2|7544.2|135
1722235800000|2024-07-29 06:50:00|7546.5|7544.5|7544.2|7542.2|7551.5|7549.5|7544.2|7542.2|174
1722236100000|2024-07-29 06:55:00|7544.5|7542.5|7547.7|7545.7|7551.5|7549.5|7544.2|7542.2|226
1722236400000|2024-07-29 07:00:00|7547.2|7546.2|7532.2|7531.2|7552|7551|7532|7531|1412
1722236700000|2024-07-29 07:05:00|7532.7|7531.7|7528.2|7527.2|7534.2|7533.2|7522.7|7521.7|618
1722237000000|2024-07-29 07:10:00|7528.5|7527.5|7514|7513|7530.7|7529.7|7513.2|7512.2|450
1722237300000|2024-07-29 07:15:00|7514.2|7513.2|7506.7|7505.7|7519.2|7518.2|7502.7|7501.7|456
1722237600000|2024-07-29 07:20:00|7506.5|7505.5|7511.2|7510.2|7512.7|7511.7|7504.7|7503.7|423
1722237900000|2024-07-29 07:25:00|7511.5|7510.5|7505.7|7504.7|7514|7513|7505.7|7504.7|295
1722238200000|2024-07-29 07:30:00|7506|7505|7506.2|7505.2|7513.2|7512.2|7502|7501|396
1722238500000|2024-07-29 07:35:00|7506|7505|7505.2|7504.2|7507.2|7506.2|7499.5|7498.5|343
1722238800000|2024-07-29 07:40:00|7505.8|7504.8|7511.3|7510.3|7512.1|7511.1|7504.1|7503.1|252
1722239100000|2024-07-29 07:45:00|7511.1|7510.1|7501.3|7500.3|7514.3|7513.3|7500.6|7499.6|281
1722239400000|2024-07-29 07:50:00|7501.1|7500.1|7499.3|7498.3|7503.8|7502.8|7495.3|7494.3|249
1722239700000|2024-07-29 07:55:00|7499.1|7498.1|7497.6|7496.6|7500.6|7499.6|7494.1|7493.1|209
1722240000000|2024-07-29 08:00:00|7497.8|7496.8|7496.3|7495.3|7498.8|7497.8|7491.8|7490.8|218
1722240300000|2024-07-29 08:05:00|7496.1|7495.1|7497.6|7496.6|7498.1|7497.1|7490.1|7489.1|251
1722240600000|2024-07-29 08:10:00|7497.8|7496.8|7495.8|7494.8|7499.1|7498.1|7490.8|7489.8|240
1722240900000|2024-07-29 08:15:00|7496.1|7495.1|7496.8|7495.8|7500.8|7499.8|7495.8|7494.8|146
1722241200000|2024-07-29 08:20:00|7496.6|7495.6|7495.8|7494.8|7496.8|7495.8|7491.6|7490.6|130
1722241500000|2024-07-29 08:25:00|7495.6|7494.6|7498.3|7497.3|7498.3|7497.3|7492.3|7491.3|148
1722241800000|2024-07-29 08:30:00|7498.6|7497.6|7491.8|7490.8|7500.1|7499.1|7491.6|7490.6|124
1722242100000|2024-07-29 08:35:00|7491.6|7490.6|7485.8|7484.8|7495.3|7494.3|7485.3|7484.3|257
1722242400000|2024-07-29 08:40:00|7486.1|7485.1|7492.3|7491.3|7493.6|7492.6|7485.6|7484.6|108
1722242700000|2024-07-29 08:45:00|7492.1|7491.1|7491.6|7490.6|7495.8|7494.8|7486.1|7485.1|263
1722243000000|2024-07-29 08:50:00|7491.3|7490.3|7490.8|7489.8|7491.8|7490.8|7486.6|7485.6|167
1722243300000|2024-07-29 08:55:00|7490.6|7489.6|7495.3|7494.3|7496.1|7495.1|7488.3|7487.3|146
1722243600000|2024-07-29 09:00:00|7495.1|7494.1|7496.6|7495.6|7497.1|7496.1|7490.6|7489.6|162
1722243900000|2024-07-29 09:05:00|7496.3|7495.3|7489.3|7488.3|7496.8|7495.8|7488.3|7487.3|129
1722244200000|2024-07-29 09:10:00|7489.6|7488.6|7490.3|7489.3|7492.6|7491.6|7486.8|7485.8|1117
1722244500000|2024-07-29 09:15:00|7490.1|7489.1|7491.8|7490.8|7492.8|7491.8|7488.6|7487.6|96
1722244800000|2024-07-29 09:20:00|7492.1|7491.1|7502.8|7501.8|7502.8|7501.8|7492.1|7491.1|83
1722245100000|2024-07-29 09:25:00|7503.1|7502.1|7508.6|7507.6|7508.6|7507.6|7500.6|7499.6|197
1722245400000|2024-07-29 09:30:00|7508.8|7507.8|7507.8|7506.8|7509.8|7508.8|7504.1|7503.1|237
1722245700000|2024-07-29 09:35:00|7507.3|7506.3|7514.3|7513.3|7514.8|7513.8|7507.3|7506.3|193
1722246000000|2024-07-29 09:40:00|7514.1|7513.1|7514.8|7513.8|7517.6|7516.6|7511.8|7510.8|129
1722246300000|2024-07-29 09:45:00|7514.6|7513.6|7516.8|7515.8|7518.1|7517.1|7513.6|7512.6|131
1722246600000|2024-07-29 09:50:00|7516.6|7515.6|7518.6|7517.6|7520.8|7519.8|7515.8|7514.8|129
1722246900000|2024-07-29 09:55:00|7518.8|7517.8|7516.3|7515.3|7520.3|7519.3|7514.8|7513.8|174
1722247200000|2024-07-29 10:00:00|7516.8|7515.8|7514.6|7513.6|7518.1|7517.1|7513.3|7512.3|114
1722247500000|2024-07-29 10:05:00|7514.3|7513.3|7513.1|7512.1|7515.1|7514.1|7512.6|7511.6|114
1722247800000|2024-07-29 10:10:00|7512.8|7511.8|7511.3|7510.3|7513.8|7512.8|7508.6|7507.6|160
1722248100000|2024-07-29 10:15:00|7511.6|7510.6|7513.6|7512.6|7514.1|7513.1|7507.6|7506.6|202
1722248400000|2024-07-29 10:20:00|7513.8|7512.8|7509.6|7508.6|7514.3|7513.3|7509.1|7508.1|132
1722248700000|2024-07-29 10:25:00|7510.3|7509.3|7510.8|7509.8|7513.6|7512.6|7509.8|7508.8|556
1722249000000|2024-07-29 10:30:00|7511.1|7510.1|7508.8|7507.8|7513.1|7512.1|7507.1|7506.1|143
1722249300000|2024-07-29 10:35:00|7508.6|7507.6|7506.1|7505.1|7509.8|7508.8|7504.8|7503.8|136
1722249600000|2024-07-29 10:40:00|7505.8|7504.8|7506.6|7505.6|7507.6|7506.6|7502.6|7501.6|101
1722249900000|2024-07-29 10:45:00|7506.3|7505.3|7502.8|7501.8|7507.3|7506.3|7502.6|7501.6|89
1722250200000|2024-07-29 10:50:00|7502.6|7501.6|7499.3|7498.3|7502.8|7501.8|7497.8|7496.8|124
1722250500000|2024-07-29 10:55:00|7499.1|7498.1|7496.1|7495.1|7500.3|7499.3|7493.8|7492.8|195
1722250800000|2024-07-29 11:00:00|7495.8|7494.8|7491.3|7490.3|7497.1|7496.1|7488.8|7487.8|369
1722251100000|2024-07-29 11:05:00|7491.6|7490.6|7488.8|7487.8|7491.8|7490.8|7486.3|7485.3|187
1722251400000|2024-07-29 11:10:00|7489.1|7488.1|7483.8|7482.8|7490.3|7489.3|7483.6|7482.6|207
1722251700000|2024-07-29 11:15:00|7483.6|7482.6|7491.6|7490.6|7491.8|7490.8|7481.8|7480.8|266
1722252000000|2024-07-29 11:20:00|7491.8|7490.8|7493.8|7492.8|7496.3|7495.3|7489.1|7488.1|180
1722252300000|2024-07-29 11:25:00|7493.6|7492.6|7498.3|7497.3|7499.3|7498.3|7489.6|7488.6|211
1722252600000|2024-07-29 11:30:00|7498.6|7497.6|7495.3|7494.3|7498.8|7497.8|7492.8|7491.8|121
1722252900000|2024-07-29 11:35:00|7495.1|7494.1|7493.8|7492.8|7496.8|7495.8|7492.8|7491.8|79
1722253200000|2024-07-29 11:40:00|7493.6|7492.6|7494.8|7493.8|7498.8|7497.8|7493.6|7492.6|144
1722253500000|2024-07-29 11:45:00|7494.6|7493.6|7493.3|7492.3|7494.8|7493.8|7489.6|7488.6|191
1722253800000|2024-07-29 11:50:00|7493.1|7492.1|7488.1|7487.1|7495.3|7494.3|7487.8|7486.8|160
1722254100000|2024-07-29 11:55:00|7488.3|7487.3|7489.8|7488.8|7490.1|7489.1|7484.6|7483.6|174
1722254400000|2024-07-29 12:00:00|7489.6|7488.6|7483.3|7482.3|7490.8|7489.8|7482.1|7481.1|227
1722254700000|2024-07-29 12:05:00|7483.6|7482.6|7486.8|7485.8|7487.1|7486.1|7480.3|7479.3|211
1722255000000|2024-07-29 12:10:00|7486.6|7485.6|7482.3|7481.3|7487.8|7486.8|7481.8|7480.8|143
1722255300000|2024-07-29 12:15:00|7482.6|7481.6|7478.3|7477.3|7483.1|7482.1|7477.6|7476.6|165
1722255600000|2024-07-29 12:20:00|7478.1|7477.1|7477.8|7476.8|7480.1|7479.1|7475.8|7474.8|126
1722255900000|2024-07-29 12:25:00|7478.1|7477.1|7485.3|7484.3|7485.3|7484.3|7477.8|7476.8|134
1722256200000|2024-07-29 12:30:00|7485.6|7484.6|7494.1|7493.1|7494.6|7493.6|7485.3|7484.3|156
1722256500000|2024-07-29 12:35:00|7494.3|7493.3|7498.1|7497.1|7498.3|7497.3|7490.1|7489.1|162
1722256800000|2024-07-29 12:40:00|7497.8|7496.8|7497.8|7496.8|7498.1|7497.1|7493.3|7492.3|145
1722257100000|2024-07-29 12:45:00|7498.1|7497.1|7499.3|7498.3|7502.6|7501.6|7497.6|7496.6|148
1722257400000|2024-07-29 12:50:00|7499.1|7498.1|7493.3|7492.3|7499.3|7498.3|7493.3|7492.3|152
1722257700000|2024-07-29 12:55:00|7493.6|7492.6|7481.3|7480.3|7493.6|7492.6|7480.8|7479.8|217
1722258000000|2024-07-29 13:00:00|7481.1|7480.1|7474.8|7473.8|7482.3|7481.3|7473.3|7472.3|234
1722258300000|2024-07-29 13:05:00|7475.1|7474.1|7469.3|7468.3|7476.1|7475.1|7468.6|7467.6|394
1722258600000|2024-07-29 13:10:00|7469.6|7468.6|7469.1|7468.1|7470.6|7469.6|7464.6|7463.6|317
1722258900000|2024-07-29 13:15:00|7468.8|7467.8|7466.8|7465.8|7471.3|7470.3|7466.1|7465.1|221
1722259200000|2024-07-29 13:20:00|7466.6|7465.6|7462.3|7461.3|7470.3|7469.3|7460.8|7459.8|387
1722259500000|2024-07-29 13:25:00|7462.6|7461.6|7463.6|7462.6|7465.6|7464.6|7460.1|7459.1|316
1722259800000|2024-07-29 13:30:00|7463.8|7462.8|7458.6|7457.6|7464.8|7463.8|7456.8|7455.8|495
1722260100000|2024-07-29 13:35:00|7458.3|7457.3|7462.1|7461.1|7462.1|7461.1|7458.1|7457.1|288
1722260400000|2024-07-29 13:40:00|7461.8|7460.8|7464.3|7463.3|7465.1|7464.1|7459.1|7458.1|304
1722260700000|2024-07-29 13:45:00|7464.1|7463.1|7460.3|7459.3|7467.8|7466.8|7458.3|7457.3|323
1722261000000|2024-07-29 13:50:00|7460.1|7459.1|7461.1|7460.1|7461.8|7460.8|7454.1|7453.1|431
1722261300000|2024-07-29 13:55:00|7460.8|7459.8|7469.3|7468.3|7470.1|7469.1|7460.1|7459.1|331
1722261600000|2024-07-29 14:00:00|7468.8|7467.8|7461.6|7460.6|7471.3|7470.3|7459.6|7458.6|299
1722261900000|2024-07-29 14:05:00|7462.1|7461.1|7458.3|7457.3|7464.8|7463.8|7457.6|7456.6|192
1722262200000|2024-07-29 14:10:00|7458.6|7457.6|7451.6|7450.6|7458.6|7457.6|7451.6|7450.6|350
1722262500000|2024-07-29 14:15:00|7451.8|7450.8|7449.3|7448.3|7457.1|7456.1|7449.3|7448.3|345
1722262800000|2024-07-29 14:20:00|7449.1|7448.1|7450.1|7449.1|7454.1|7453.1|7447.6|7446.6|417
1722263100000|2024-07-29 14:25:00|7449.8|7448.8|7439.8|7438.8|7450.1|7449.1|7438.6|7437.6|539
1722263400000|2024-07-29 14:30:00|7439.3|7438.3|7432.1|7431.1|7439.8|7438.8|7429.3|7428.3|478
1722263700000|2024-07-29 14:35:00|7432.6|7431.6|7440.1|7439.1|7443.8|7442.8|7431.3|7430.3|468
1722264000000|2024-07-29 14:40:00|7440.3|7439.3|7439.1|7438.1|7445.3|7444.3|7437.8|7436.8|426
1722264300000|2024-07-29 14:45:00|7439.3|7438.3|7434.3|7433.3|7442.1|7441.1|7433.8|7432.8|482
1722264600000|2024-07-29 14:50:00|7434.1|7433.1|7440.3|7439.3|7443.3|7442.3|7433.3|7432.3|426
1722264900000|2024-07-29 14:55:00|7440.6|7439.6|7445.3|7444.3|7447.3|7446.3|7440.6|7439.6|397
1722265200000|2024-07-29 15:00:00|7445.1|7444.1|7443.3|7442.3|7446.1|7445.1|7438.8|7437.8|432
1722265500000|2024-07-29 15:05:00|7443.6|7442.6|7445.6|7444.6|7446.1|7445.1|7438.3|7437.3|433
1722265800000|2024-07-29 15:10:00|7445.8|7444.8|7445.3|7444.3|7447.1|7446.1|7442.8|7441.8|469
1722266100000|2024-07-29 15:15:00|7445.6|7444.6|7445.6|7444.6|7448.1|7447.1|7443.3|7442.3|747
1722266400000|2024-07-29 15:20:00|7445.8|7444.8|7445.8|7444.8|7448.3|7447.3|7443.1|7442.1|689
1722266700000|2024-07-29 15:25:00|7446.1|7445.1|7450.1|7449.1|7450.6|7449.6|7445.8|7444.8|859
1722267000000|2024-07-29 15:30:00|7450.6|7448.6|7445.6|7443.6|7451.1|7449.1|7441.1|7439.1|1845
1722267300000|2024-07-29 15:35:00|7444.8|7442.8|7446.6|7444.6|7447.3|7445.3|7438.8|7436.8|1469
1722267600000|2024-07-29 15:40:00|7446.3|7444.3|7451.1|7449.1|7452.6|7450.6|7445.8|7443.8|370
1722267900000|2024-07-29 15:45:00|7450.8|7448.8|7459.3|7457.3|7459.3|7457.3|7450.6|7448.6|131
1722268200000|2024-07-29 15:50:00|7459.1|7457.1|7455.6|7453.6|7460.6|7458.6|7454.3|7452.3|158
1722268500000|2024-07-29 15:55:00|7455.8|7453.8|7458.8|7456.8|7460.3|7458.3|7455.3|7453.3|69
1722268800000|2024-07-29 16:00:00|7459.6|7457.6|7459.8|7457.8|7462.6|7460.6|7458.6|7456.6|124
1722269100000|2024-07-29 16:05:00|7460.1|7458.1|7464.8|7462.8|7465.6|7463.6|7460.1|7458.1|160
1722269400000|2024-07-29 16:10:00|7465.1|7463.1|7468.3|7466.3|7468.3|7466.3|7463.1|7461.1|77
1722269700000|2024-07-29 16:15:00|7468.6|7466.6|7466.8|7464.8|7470.1|7468.1|7466.1|7464.1|86
1722270000000|2024-07-29 16:20:00|7467.1|7465.1|7465.8|7463.8|7468.3|7466.3|7465.6|7463.6|61
1722270300000|2024-07-29 16:25:00|7465.6|7463.6|7461.3|7459.3|7465.6|7463.6|7459.8|7457.8|60
1722270600000|2024-07-29 16:30:00|7461.6|7459.6|7463.1|7461.1|7467.6|7465.6|7461.3|7459.3|50
1722270900000|2024-07-29 16:35:00|7462.8|7460.8|7464.3|7462.3|7466.3|7464.3|7462.6|7460.6|40
1722271200000|2024-07-29 16:40:00|7464.6|7462.6|7465.6|7463.6|7466.6|7464.6|7463.8|7461.8|40
1722271500000|2024-07-29 16:45:00|7465.3|7463.3|7467.3|7465.3|7467.8|7465.8|7465.1|7463.1|35
1722271800000|2024-07-29 16:50:00|7467.6|7465.6|7467.3|7465.3|7468.1|7466.1|7462.8|7460.8|54
1722272100000|2024-07-29 16:55:00|7467.1|7465.1|7466.8|7464.8|7469.1|7467.1|7465.1|7463.1|98
1722272400000|2024-07-29 17:00:00|7466.6|7464.6|7466.8|7464.8|7468.8|7466.8|7465.6|7463.6|96
1722272700000|2024-07-29 17:05:00|7466.6|7464.6|7466.8|7464.8|7467.3|7465.3|7464.6|7462.6|22
1722273000000|2024-07-29 17:10:00|7467.1|7465.1|7470.6|7468.6|7472.8|7470.8|7466.8|7464.8|57
1722273300000|2024-07-29 17:15:00|7470.3|7468.3|7469.3|7467.3|7471.8|7469.8|7465.8|7463.8|65
1722273600000|2024-07-29 17:20:00|7469.1|7467.1|7466.8|7464.8|7469.6|7467.6|7465.3|7463.3|28
1722273900000|2024-07-29 17:25:00|7466.6|7464.6|7461.8|7459.8|7467.3|7465.3|7461.8|7459.8|22
1722274200000|2024-07-29 17:30:00|7462.1|7460.1|7461.3|7459.3|7463.8|7461.8|7459.3|7457.3|51
1722274500000|2024-07-29 17:35:00|7461.6|7459.6|7464.3|7462.3|7464.3|7462.3|7460.3|7458.3|12
1722274800000|2024-07-29 17:40:00|7464.6|7462.6|7463.8|7461.8|7466.3|7464.3|7462.8|7460.8|17
1722275100000|2024-07-29 17:45:00|7464.1|7462.1|7463.8|7461.8|7466.8|7464.8|7463.1|7461.1|16
1722275400000|2024-07-29 17:50:00|7463.6|7461.6|7462.3|7460.3|7464.8|7462.8|7461.3|7459.3|10
1722275700000|2024-07-29 17:55:00|7462.6|7460.6|7464.3|7462.3|7465.3|7463.3|7461.3|7459.3|3
1722276000000|2024-07-29 18:00:00|7464.1|7462.1|7463.1|7461.1|7464.1|7462.1|7459.8|7457.8|44
1722276300000|2024-07-29 18:05:00|7463.3|7461.3|7464.8|7462.8|7466.3|7464.3|7462.8|7460.8|63
1722276600000|2024-07-29 18:10:00|7464.6|7462.6|7465.3|7463.3|7467.1|7465.1|7463.6|7461.6|44
1722276900000|2024-07-29 18:15:00|7465.1|7463.1|7463.1|7461.1|7465.3|7463.3|7460.3|7458.3|42
1722277200000|2024-07-29 18:20:00|7462.8|7460.8|7464.6|7462.6|7465.8|7463.8|7461.8|7459.8|45
1722277500000|2024-07-29 18:25:00|7464.3|7462.3|7463.6|7461.6|7464.8|7462.8|7463.1|7461.1|24
1722277800000|2024-07-29 18:30:00|7463.3|7461.3|7462.8|7460.8|7463.8|7461.8|7460.3|7458.3|50
1722278100000|2024-07-29 18:35:00|7462.6|7460.6|7460.3|7458.3|7462.8|7460.8|7460.1|7458.1|14
1722278400000|2024-07-29 18:40:00|7460.1|7458.1|7462.3|7460.3|7464.6|7462.6|7460.1|7458.1|23
1722278700000|2024-07-29 18:45:00|7462.1|7460.1|7460.3|7458.3|7462.3|7460.3|7459.6|7457.6|30
1722279000000|2024-07-29 18:50:00|7460.1|7458.1|7455.1|7453.1|7460.3|7458.3|7454.6|7452.6|86
1722279300000|2024-07-29 18:55:00|7455.3|7453.3|7459.8|7457.8|7461.1|7459.1|7455.3|7453.3|65
1722279600000|2024-07-29 19:00:00|7459.6|7457.6|7461.8|7459.8|7463.3|7461.3|7458.1|7456.1|67
1722279900000|2024-07-29 19:05:00|7462.1|7460.1|7460.3|7458.3|7463.3|7461.3|7459.8|7457.8|19
1722280200000|2024-07-29 19:10:00|7460.6|7458.6|7462.8|7460.8|7463.3|7461.3|7460.6|7458.6|13
1722280500000|2024-07-29 19:15:00|7462.6|7460.6|7461.8|7459.8|7462.8|7460.8|7459.3|7457.3|15
1722280800000|2024-07-29 19:20:00|7461.6|7459.6|7463.8|7461.8|7464.3|7462.3|7460.8|7458.8|9
1722281100000|2024-07-29 19:25:00|7463.6|7461.6|7463.8|7461.8|7464.3|7462.3|7461.8|7459.8|4
1722281400000|2024-07-29 19:30:00|7464.1|7462.1|7465.3|7463.3|7465.8|7463.8|7462.3|7460.3|105
1722281700000|2024-07-29 19:35:00|7465.6|7463.6|7467.3|7465.3|7468.3|7466.3|7464.8|7462.8|38
1722282000000|2024-07-29 19:40:00|7467.6|7465.6|7468.6|7466.6|7469.6|7467.6|7466.3|7464.3|104
1722282300000|2024-07-29 19:45:00|7468.3|7466.3|7470.8|7468.8|7471.1|7469.1|7468.3|7466.3|126
1722282600000|2024-07-29 19:50:00|7470.6|7468.6|7466.6|7464.6|7472.1|7470.1|7465.8|7463.8|82
1722282900000|2024-07-29 19:55:00|7466.8|7464.8|7462.8|7460.8|7467.6|7465.6|7460.6|7458.6|127
1722283200000|2024-07-29 20:00:00|7463.8|7459.8|7462.8|7458.8|7469|7465|7461.5|7457.5|0
1722283500000|2024-07-29 20:05:00|7463.2|7459.2|7464.5|7460.5|7465.5|7461.5|7462.8|7458.8|0
1722283800000|2024-07-29 20:10:00|7464.6|7460.6|7464|7460|7465.1|7461.1|7462.4|7458.4|0
1722284100000|2024-07-29 20:15:00|7463.7|7459.7|7465.7|7461.7|7466.3|7462.3|7463.7|7459.7|0
1722284400000|2024-07-29 20:20:00|7466|7462|7467.3|7463.3|7467.6|7463.6|7464.9|7460.9|0
1722284700000|2024-07-29 20:25:00|7468.1|7464.1|7470.3|7466.3|7470.4|7466.4|7467.6|7463.6|0
1722285000000|2024-07-29 20:30:00|7470.4|7466.4|7468.4|7464.4|7471.5|7467.5|7468.4|7464.4|0
1722285300000|2024-07-29 20:35:00|7468.7|7464.7|7469.5|7465.5|7469.8|7465.8|7468.1|7464.1|0
1722285600000|2024-07-29 20:40:00|7469.2|7465.2|7469.9|7465.9|7470|7466|7469.2|7465.2|0
1722285900000|2024-07-29 20:45:00|7470.2|7466.2|7468.5|7464.5|7470.2|7466.2|7468.5|7464.5|0
1722286200000|2024-07-29 20:50:00|7468.2|7464.2|7463.3|7459.3|7468.2|7464.2|7463.3|7459.3|0
1722286500000|2024-07-29 20:55:00|7463.5|7459.5|7466|7462|7466.3|7462.3|7463.2|7459.2|0
1722286800000|2024-07-29 21:00:00|7465.9|7461.9|7465.8|7461.8|7466.9|7462.9|7465.5|7461.5|0
1722287100000|2024-07-29 21:05:00|7465.6|7461.6|7465|7461|7465.6|7461.6|7464.9|7460.9|0
1722287400000|2024-07-29 21:10:00|7465.3|7461.3|7465.8|7461.8|7465.8|7461.8|7465.2|7461.2|0
1722287700000|2024-07-29 21:15:00|7465.5|7461.5|7465.9|7461.9|7466|7462|7464.7|7460.7|0
1722288000000|2024-07-29 21:20:00|7465.6|7461.6|7465.4|7461.4|7465.9|7461.9|7465.4|7461.4|0
1722288300000|2024-07-29 21:25:00|7465.9|7461.9|7465.9|7461.9|7466.4|7462.4|7465.9|7461.9|0
1722288600000|2024-07-29 21:30:00|7466|7462|7465.6|7461.6|7466|7462|7465.6|7461.6|0
1722288900000|2024-07-29 21:35:00|7465.9|7461.9|7466.1|7462.1|7466.1|7462.1|7465.7|7461.7|0
1722289200000|2024-07-29 21:40:00|7466.2|7462.2|7466|7462|7466.2|7462.2|7466|7462|0
1722289800000|2024-07-29 21:50:00|7465.7|7461.7|7466|7462|7466|7462|7465.6|7461.6|0
1722290100000|2024-07-29 21:55:00|7465.9|7461.9|7465.7|7461.7|7466.2|7462.2|7465.7|7461.7|0
1722290400000|2024-07-29 22:00:00|7465.9|7461.9|7470.6|7466.6|7472.4|7468.4|7465.9|7461.9|0
1722290700000|2024-07-29 22:05:00|7470.5|7466.5|7468.5|7464.5|7470.6|7466.6|7467.4|7463.4|0
1722291000000|2024-07-29 22:10:00|7468.6|7464.6|7467.1|7463.1|7468.8|7464.8|7466.5|7462.5|0
1722291300000|2024-07-29 22:15:00|7467.2|7463.2|7467.2|7463.2|7468.5|7464.5|7466.5|7462.5|0
1722291600000|2024-07-29 22:20:00|7467.1|7463.1|7466.8|7462.8|7467.7|7463.7|7466.5|7462.5|0
1722291900000|2024-07-29 22:25:00|7467.1|7463.1|7467.8|7463.8|7467.8|7463.8|7466.8|7462.8|0
1722292200000|2024-07-29 22:30:00|7467.6|7463.6|7464.2|7460.2|7467.8|7463.8|7463.8|7459.8|0
1722292500000|2024-07-29 22:35:00|7464.1|7460.1|7464.7|7460.7|7465.5|7461.5|7463.2|7459.2|0
1722292800000|2024-07-29 22:40:00|7464.8|7460.8|7462.4|7458.4|7465.2|7461.2|7462.1|7458.1|0
1722293100000|2024-07-29 22:45:00|7462.5|7458.5|7464.4|7460.4|7465|7461|7462.5|7458.5|0
1722293400000|2024-07-29 22:50:00|7464.1|7460.1|7464.4|7460.4|7464.4|7460.4|7463.8|7459.8|0
1722293700000|2024-07-29 22:55:00|7464.2|7460.2|7464.8|7460.8|7464.8|7460.8|7463.6|7459.6|0
1722294000000|2024-07-29 23:00:00|7465|7461|7463.6|7459.6|7465.3|7461.3|7462.8|7458.8|0
1722294300000|2024-07-29 23:05:00|7463.3|7459.3|7452|7448|7463.3|7459.3|7451.4|7447.4|0
1722294600000|2024-07-29 23:10:00|7452.3|7448.3|7452.6|7448.6|7453.4|7449.4|7449.5|7445.5|0
1722294900000|2024-07-29 23:15:00|7452.9|7448.9|7451.5|7447.5|7452.9|7448.9|7450.3|7446.3|0
1722295200000|2024-07-29 23:20:00|7451.7|7447.7|7453.3|7449.3|7454.1|7450.1|7451.5|7447.5|0
1722295500000|2024-07-29 23:25:00|7453.2|7449.2|7452.4|7448.4|7453.3|7449.3|7451.3|7447.3|0
1722295800000|2024-07-29 23:30:00|7452.6|7448.6|7454.4|7450.4|7454.7|7450.7|7451.8|7447.8|0
1722296100000|2024-07-29 23:35:00|7454.3|7450.3|7453|7449|7454.7|7450.7|7452.7|7448.7|0
1722296400000|2024-07-29 23:40:00|7452.7|7448.7|7445.9|7441.9|7453.4|7449.4|7445.7|7441.7|0
1722296700000|2024-07-29 23:45:00|7446|7442|7446.6|7442.6|7449.1|7445.1|7445.7|7441.7|0
1722297000000|2024-07-29 23:50:00|7446.8|7442.8|7445.3|7441.3|7447.8|7443.8|7443.1|7439.1|0
1722297300000|2024-07-29 23:55:00|7445.6|7441.6|7448.4|7444.4|7449.3|7445.3|7445.6|7441.6|0
1722297600000|2024-07-30 00:00:00|7447.8|7443.8|7446.8|7442.8|7448.4|7444.4|7443.4|7439.4|0
1722297900000|2024-07-30 00:05:00|7447.1|7443.1|7446|7442|7449.4|7445.4|7445.4|7441.4|0
1722298200000|2024-07-30 00:10:00|7446.1|7442.1|7450.5|7446.5|7451.5|7447.5|7445.7|7441.7|0
1722298500000|2024-07-30 00:15:00|7450.8|7446.8|7442.1|7439.1|7451.1|7447.1|7442.1|7439.1|0
1722298800000|2024-07-30 00:20:00|7443.6|7440.6|7442.1|7439.1|7443.7|7440.7|7442.1|7439.1|0
1722299100000|2024-07-30 00:25:00|7443.6|7440.6|7445.2|7442.2|7445.2|7442.2|7443.6|7440.6|0
1722299400000|2024-07-30 00:30:00|7443.7|7440.7|7442.2|7439.2|7445.3|7442.3|7440.7|7437.7|0
1722299700000|2024-07-30 00:35:00|7443.7|7440.7|7442.1|7439.1|7445.2|7442.2|7442.1|7439.1|0
1722300000000|2024-07-30 00:40:00|7443.6|7440.6|7445.3|7442.3|7446.8|7443.8|7443.6|7440.6|0
1722300300000|2024-07-30 00:45:00|7446.8|7443.8|7446.8|7443.8|7446.8|7443.8|7443.8|7440.8|0
1722300600000|2024-07-30 00:50:00|7445.3|7442.3|7446.7|7443.7|7446.8|7443.8|7445.1|7442.1|0
1722300900000|2024-07-30 00:55:00|7448.2|7445.2|7448.2|7445.2|7449.7|7446.7|7448.2|7445.2|0
1722301200000|2024-07-30 01:00:00|7449.7|7446.7|7443.7|7440.7|7449.7|7446.7|7443.7|7440.7|0
1722301500000|2024-07-30 01:05:00|7445.2|7442.2|7442.1|7439.1|7445.2|7442.2|7440.6|7437.6|0
1722301800000|2024-07-30 01:10:00|7442.2|7439.2|7445.2|7442.2|7446.8|7443.8|7442.2|7439.2|0
1722302100000|2024-07-30 01:15:00|7443.7|7440.7|7442.1|7439.1|7443.7|7440.7|7440.6|7437.6|0
1722302400000|2024-07-30 01:20:00|7442.2|7439.2|7442.1|7439.1|7445.2|7442.2|7442.1|7439.1|0
1722302700000|2024-07-30 01:25:00|7442|7439|7437.5|7434.5|7442|7439|7436|7433|0
1722303000000|2024-07-30 01:30:00|7436.7|7433.7|7437.5|7434.5|7437.5|7434.5|7435.9|7432.9|0
1722303300000|2024-07-30 01:35:00|7436|7433|7434.3|7431.3|7436|7433|7429.7|7426.7|0
1722303600000|2024-07-30 01:40:00|7434.2|7431.2|7429.7|7426.7|7434.3|7431.3|7427.4|7424.4|0
1722303900000|2024-07-30 01:45:00|7428.2|7425.2|7427.4|7424.4|7429.7|7426.7|7426.7|7423.7|0
1722304200000|2024-07-30 01:50:00|7426.7|7423.7|7426.3|7423.3|7428.2|7425.2|7425.1|7422.1|0
1722304500000|2024-07-30 01:55:00|7425.6|7422.6|7428.5|7425.5|7428.6|7425.6|7425.5|7422.5|0
1722304800000|2024-07-30 02:00:00|7427.8|7424.8|7428.4|7425.4|7428.4|7425.4|7425.4|7422.4|0
1722305100000|2024-07-30 02:05:00|7429.9|7426.9|7433.4|7430.4|7434.9|7431.9|7429.9|7426.9|0
1722305400000|2024-07-30 02:10:00|7434.1|7431.1|7433.5|7430.5|7434.9|7431.9|7433.4|7430.4|0
1722305700000|2024-07-30 02:15:00|7434.5|7431.5|7432.9|7429.9|7434.5|7431.5|7432.9|7429.9|0
1722306000000|2024-07-30 02:20:00|7433.7|7430.7|7432.9|7429.9|7434.5|7431.5|7432.9|7429.9|0
1722306300000|2024-07-30 02:25:00|7431.4|7428.4|7429.8|7426.8|7431.4|7428.4|7429.7|7426.7|0
1722306600000|2024-07-30 02:30:00|7431.3|7428.3|7430|7427|7431.6|7428.6|7430|7427|0
1722306900000|2024-07-30 02:35:00|7428.5|7425.5|7430.1|7427.1|7431.5|7428.5|7426.9|7423.9|0
1722307200000|2024-07-30 02:40:00|7430.2|7427.2|7431.7|7428.7|7431.8|7428.8|7428.7|7425.7|0
1722307500000|2024-07-30 02:45:00|7431.8|7428.8|7431.8|7428.8|7433.3|7430.3|7431.7|7428.7|0
1722307800000|2024-07-30 02:50:00|7433.3|7430.3|7433.4|7430.4|7433.4|7430.4|7433.3|7430.3|0
1722308100000|2024-07-30 02:55:00|7433.3|7430.3|7431.9|7428.9|7433.4|7430.4|7431.8|7428.8|0
1722308400000|2024-07-30 03:00:00|7431.8|7428.8|7433.4|7430.4|7433.4|7430.4|7431.8|7428.8|0
1722308700000|2024-07-30 03:05:00|7434.9|7431.9|7434.9|7431.9|7434.9|7431.9|7434.9|7431.9|0
1722309000000|2024-07-30 03:10:00|7436.4|7433.4|7442.5|7439.5|7442.5|7439.5|7436.4|7433.4|0
1722309300000|2024-07-30 03:15:00|7442.6|7439.6|7442.5|7439.5|7445.6|7442.6|7441.7|7438.7|0
1722309600000|2024-07-30 03:20:00|7444|7441|7444|7441|7444.1|7441.1|7442.5|7439.5|0
1722309900000|2024-07-30 03:25:00|7442.5|7439.5|7442.6|7439.6|7445.6|7442.6|7442.5|7439.5|0
1722310200000|2024-07-30 03:30:00|7443.3|7440.3|7444.1|7441.1|7444.1|7441.1|7443.3|7440.3|0
1722310500000|2024-07-30 03:35:00|7444.8|7441.8|7447.1|7444.1|7447.1|7444.1|7444.8|7441.8|0
1722310800000|2024-07-30 03:40:00|7445.6|7442.6|7448.7|7445.7|7448.7|7445.7|7445.6|7442.6|0
1722311100000|2024-07-30 03:45:00|7449.5|7446.5|7450.2|7447.2|7450.2|7447.2|7448.7|7445.7|0
1722311400000|2024-07-30 03:50:00|7451.7|7448.7|7451|7448|7451.7|7448.7|7448.7|7445.7|0
1722311700000|2024-07-30 03:55:00|7450.2|7447.2|7449.4|7446.4|7451|7448|7448.7|7445.7|0
1722312000000|2024-07-30 04:00:00|7450.2|7447.2|7454.8|7451.8|7454.8|7451.8|7450.2|7447.2|0
1722312600000|2024-07-30 04:10:00|7454.9|7451.9|7457.9|7454.9|7459.4|7456.4|7454.8|7451.8|0
1722312900000|2024-07-30 04:15:00|7456.4|7453.4|7454.9|7451.9|7456.4|7453.4|7454.9|7451.9|0
1722313200000|2024-07-30 04:20:00|7456.4|7453.4|7461|7458|7462.5|7459.5|7456.4|7453.4|0
1722313500000|2024-07-30 04:25:00|7460.9|7457.9|7462.5|7459.5|7462.5|7459.5|7459.4|7456.4|0
1722313800000|2024-07-30 04:30:00|7464|7461|7459.5|7456.5|7464|7461|7459.5|7456.5|0
1722314100000|2024-07-30 04:35:00|7458|7455|7459.2|7456.2|7459.2|7456.2|7457.7|7454.7|0
1722314400000|2024-07-30 04:40:00|7457.7|7454.7|7462.2|7459.2|7462.2|7459.2|7457.7|7454.7|0
1722314700000|2024-07-30 04:45:00|7460.7|7457.7|7459.2|7456.2|7460.7|7457.7|7457.7|7454.7|0
1722315000000|2024-07-30 04:50:00|7458.5|7455.5|7460.6|7457.6|7462.1|7459.1|7457.7|7454.7|0
1722315300000|2024-07-30 04:55:00|7459.1|7456.1|7462.1|7459.1|7463.6|7460.6|7459.1|7456.1|0
1722315600000|2024-07-30 05:00:00|7462.2|7459.2|7462.2|7459.2|7463.7|7460.7|7460.6|7457.6|0
1722315900000|2024-07-30 05:05:00|7463.7|7460.7|7463.4|7460.4|7465.2|7462.2|7460.7|7457.7|0
1722316200000|2024-07-30 05:10:00|7462.7|7459.7|7460.3|7457.3|7463.4|7460.4|7458.7|7455.7|0
1722316500000|2024-07-30 05:15:00|7461.8|7458.8|7463.7|7460.7|7466.6|7463.6|7461.8|7458.8|0
1722316800000|2024-07-30 05:20:00|7465.2|7462.2|7463.8|7460.8|7465.2|7462.2|7462.2|7459.2|0
1722317100000|2024-07-30 05:25:00|7463.7|7460.7|7463.7|7460.7|7463.8|7460.8|7462.2|7459.2|0
1722317400000|2024-07-30 05:30:00|7462.2|7459.2|7458.9|7455.9|7462.9|7459.9|7455.9|7452.9|0
1722317700000|2024-07-30 05:35:00|7458.1|7455.1|7457.5|7454.5|7459|7456|7457.5|7454.5|0
1722318000000|2024-07-30 05:40:00|7458.2|7455.2|7462|7459|7465.1|7462.1|7458.2|7455.2|0
1722318300000|2024-07-30 05:45:00|7461.3|7458.3|7460.7|7457.7|7465.3|7462.3|7460.7|7457.7|0
1722318600000|2024-07-30 05:50:00|7460.6|7457.6|7465.2|7462.2|7468.2|7465.2|7459.1|7456.1|0
1722318900000|2024-07-30 05:55:00|7466.7|7463.7|7467.2|7464.2|7471.7|7468.7|7465.2|7462.2|0
1722319200000|2024-07-30 06:00:00|7467.7|7463.7|7451.5|7449.5|7467.7|7463.8|7449.3|7447.3|301
1722319500000|2024-07-30 06:05:00|7451.3|7449.3|7450.8|7448.8|7451.5|7449.5|7446|7444|180
1722319800000|2024-07-30 06:10:00|7450.5|7448.5|7445.5|7443.5|7450.5|7448.5|7445.5|7443.5|89
1722320100000|2024-07-30 06:15:00|7445.8|7443.8|7445.3|7443.3|7447.5|7445.5|7440.5|7438.5|92
1722320400000|2024-07-30 06:20:00|7445.8|7443.8|7440.5|7438.5|7446|7444|7439|7437|101
1722320700000|2024-07-30 06:25:00|7440.3|7438.3|7451.8|7449.8|7452.5|7450.5|7439.5|7437.5|121
1722321000000|2024-07-30 06:30:00|7452|7450|7445.5|7443.5|7453.5|7451.5|7442.5|7440.5|79
1722321300000|2024-07-30 06:35:00|7445.8|7443.8|7439.3|7437.3|7446|7444|7438.3|7436.3|78
1722321600000|2024-07-30 06:40:00|7439.5|7437.5|7442.5|7440.5|7444.8|7442.8|7438.5|7436.5|60
1722321900000|2024-07-30 06:45:00|7442.8|7440.8|7444.5|7442.5|7447.5|7445.5|7439|7437|74
1722322200000|2024-07-30 06:50:00|7444.8|7442.8|7448.5|7446.5|7448.8|7446.8|7444|7442|67
1722322500000|2024-07-30 06:55:00|7448.8|7446.8|7451.5|7449.5|7452|7450|7444.3|7442.3|134
1722322800000|2024-07-30 07:00:00|7451|7450|7467.5|7466.5|7467.5|7466.5|7451|7450|1327
1722323100000|2024-07-30 07:05:00|7467|7466|7465.5|7464.5|7470.3|7469.3|7461.5|7460.5|538
1722323400000|2024-07-30 07:10:00|7465|7464|7455.5|7454.5|7466.3|7465.3|7454.5|7453.5|348
1722323700000|2024-07-30 07:15:00|7455.8|7454.8|7465.3|7464.3|7466|7465|7454.3|7453.3|293
1722324000000|2024-07-30 07:20:00|7464.8|7463.8|7473.5|7472.5|7473.8|7472.8|7460.3|7459.3|413
1722324300000|2024-07-30 07:25:00|7473.3|7472.3|7476|7475|7477.5|7476.5|7466.8|7465.8|337
1722324600000|2024-07-30 07:30:00|7474.5|7473.5|7476|7475|7481.8|7480.8|7470.3|7469.3|412
1722324900000|2024-07-30 07:35:00|7475.8|7474.8|7481.3|7480.3|7481.8|7480.8|7475|7474|282
1722325200000|2024-07-30 07:40:00|7481|7480|7480|7479|7481.3|7480.3|7476.3|7475.3|242
1722325500000|2024-07-30 07:45:00|7479.8|7478.8|7472.5|7471.5|7480.3|7479.3|7471.5|7470.5|286
1722325800000|2024-07-30 07:50:00|7472.3|7471.3|7468|7467|7474|7473|7467.3|7466.3|207
1722326100000|2024-07-30 07:55:00|7468.3|7467.3|7474|7473|7476.8|7475.8|7465.3|7464.3|170
1722326400000|2024-07-30 08:00:00|7474.3|7473.3|7474|7473|7477.3|7476.3|7471.3|7470.3|199
1722326700000|2024-07-30 08:05:00|7473.8|7472.8|7463.5|7462.5|7473.8|7472.8|7463.3|7462.3|222
1722327000000|2024-07-30 08:10:00|7463.8|7462.8|7460.5|7459.5|7466.8|7465.8|7458|7457|295
1722327300000|2024-07-30 08:15:00|7460.8|7459.8|7461|7460|7462|7461|7456.5|7455.5|270
1722327600000|2024-07-30 08:20:00|7460.8|7459.8|7457|7456|7461|7460|7453|7452|262
1722327900000|2024-07-30 08:25:00|7457.3|7456.3|7453|7452|7457.3|7456.3|7450.3|7449.3|158
1722328200000|2024-07-30 08:30:00|7453.3|7452.3|7465.5|7464.5|7465.5|7464.5|7452|7451|167
1722328500000|2024-07-30 08:35:00|7466|7465|7466.3|7465.3|7468.5|7467.5|7463.8|7462.8|85
1722328800000|2024-07-30 08:40:00|7466.5|7465.5|7467.5|7466.5|7469|7468|7464.3|7463.3|80
1722329100000|2024-07-30 08:45:00|7467.8|7466.8|7465.3|7464.3|7469.3|7468.3|7464|7463|126
1722329400000|2024-07-30 08:50:00|7465.5|7464.5|7463.3|7462.3|7467.8|7466.8|7460.5|7459.5|149
1722329700000|2024-07-30 08:55:00|7463.5|7462.5|7465|7464|7466.5|7465.5|7463.5|7462.5|83
1722330000000|2024-07-30 09:00:00|7465.3|7464.3|7466|7465|7467.8|7466.8|7461.5|7460.5|154
1722330300000|2024-07-30 09:05:00|7465.5|7464.5|7470|7469|7470.3|7469.3|7464.8|7463.8|124
1722330600000|2024-07-30 09:10:00|7470.3|7469.3|7471.5|7470.5|7472.5|7471.5|7467|7466|132
1722330900000|2024-07-30 09:15:00|7471.8|7470.8|7477.3|7476.3|7477.3|7476.3|7469.5|7468.5|144
1722331200000|2024-07-30 09:20:00|7477|7476|7473|7472|7478.8|7477.8|7472.5|7471.5|112
1722331500000|2024-07-30 09:25:00|7473.3|7472.3|7474.8|7473.8|7476|7475|7473|7472|78
1722331800000|2024-07-30 09:30:00|7474.5|7473.5|7474.5|7473.5|7475.5|7474.5|7469.3|7468.3|79
1722332100000|2024-07-30 09:35:00|7474.3|7473.3|7469|7468|7474.3|7473.3|7468.3|7467.3|86
1722332400000|2024-07-30 09:40:00|7469.3|7468.3|7472.5|7471.5|7473|7472|7469|7468|59
1722332700000|2024-07-30 09:45:00|7472.3|7471.3|7474.5|7473.5|7475|7474|7469.8|7468.8|63
1722333000000|2024-07-30 09:50:00|7474.3|7473.3|7473.8|7472.8|7475.8|7474.8|7471.8|7470.8|236
1722333300000|2024-07-30 09:55:00|7474|7473|7475|7474|7478.5|7477.5|7473.5|7472.5|115
1722333600000|2024-07-30 10:00:00|7475.3|7474.3|7475|7474|7477.5|7476.5|7475|7474|55
1722333900000|2024-07-30 10:05:00|7474.8|7473.8|7477.5|7476.5|7477.8|7476.8|7474.3|7473.3|82
1722334200000|2024-07-30 10:10:00|7477.8|7476.8|7476.3|7475.3|7480|7479|7475.5|7474.5|91
1722334500000|2024-07-30 10:15:00|7476.5|7475.5|7475.5|7474.5|7477|7476|7473.5|7472.5|60
1722334800000|2024-07-30 10:20:00|7475.3|7474.3|7477|7476|7477.5|7476.5|7473.3|7472.3|59
1722335100000|2024-07-30 10:25:00|7476.8|7475.8|7481.5|7480.5|7481.5|7480.5|7476.3|7475.3|84
1722335400000|2024-07-30 10:30:00|7481.8|7480.8|7482.5|7481.5|7486|7485|7481.8|7480.8|245
1722335700000|2024-07-30 10:35:00|7482.8|7481.8|7480.5|7479.5|7484.3|7483.3|7480.3|7479.3|108
1722336000000|2024-07-30 10:40:00|7480.3|7479.3|7479.3|7478.3|7483.3|7482.3|7478|7477|80
1722336300000|2024-07-30 10:45:00|7479.5|7478.5|7479|7478|7481.5|7480.5|7477.8|7476.8|68
1722336600000|2024-07-30 10:50:00|7479.3|7478.3|7475.8|7474.8|7479.3|7478.3|7475.3|7474.3|108
1722336900000|2024-07-30 10:55:00|7475.5|7474.5|7473.5|7472.5|7475.5|7474.5|7471.5|7470.5|87
1722337200000|2024-07-30 11:00:00|7473.8|7472.8|7471|7470|7475|7474|7470.8|7469.8|87
1722337500000|2024-07-30 11:05:00|7470.8|7469.8|7474.5|7473.5|7475.5|7474.5|7469.8|7468.8|59
1722337800000|2024-07-30 11:10:00|7474.3|7473.3|7477|7476|7477.3|7476.3|7474|7473|97
1722338100000|2024-07-30 11:15:00|7476.8|7475.8|7473.3|7472.3|7477.5|7476.5|7471.5|7470.5|84
1722338400000|2024-07-30 11:20:00|7473.5|7472.5|7474.8|7473.8|7475.8|7474.8|7473|7472|60
1722338700000|2024-07-30 11:25:00|7475|7474|7473.3|7472.3|7475.5|7474.5|7473|7472|59
1722339000000|2024-07-30 11:30:00|7473|7472|7470.8|7469.8|7473.5|7472.5|7469.8|7468.8|123
1722339300000|2024-07-30 11:35:00|7471|7470|7472.5|7471.5|7473|7472|7469.3|7468.3|129
1722339600000|2024-07-30 11:40:00|7472.4|7471.4|7471.9|7470.9|7472.4|7471.4|7470.4|7469.4|125
1722339900000|2024-07-30 11:45:00|7471.7|7470.7|7473.7|7472.7|7474.7|7473.7|7471.4|7470.4|193
1722340200000|2024-07-30 11:50:00|7473.4|7472.4|7471.9|7470.9|7475.4|7474.4|7471.7|7470.7|115
1722340500000|2024-07-30 11:55:00|7471.7|7470.7|7471.9|7470.9|7472.7|7471.7|7470.7|7469.7|62
1722340800000|2024-07-30 12:00:00|7472.2|7471.2|7474.2|7473.2|7475.4|7474.4|7471.2|7470.2|113
1722341100000|2024-07-30 12:05:00|7474.9|7473.9|7475.7|7474.7|7475.7|7474.7|7471.4|7470.4|98
1722341400000|2024-07-30 12:10:00|7475.4|7474.4|7477.9|7476.9|7479.7|7478.7|7474.9|7473.9|167
1722341700000|2024-07-30 12:15:00|7478.2|7477.2|7471.7|7470.7|7478.2|7477.2|7471.4|7470.4|158
1722342000000|2024-07-30 12:20:00|7471.4|7470.4|7471.4|7470.4|7474.7|7473.7|7470.2|7469.2|124
1722342300000|2024-07-30 12:25:00|7471.7|7470.7|7474.9|7473.9|7476.4|7475.4|7471.4|7470.4|147
1722342600000|2024-07-30 12:30:00|7474.7|7473.7|7477.9|7476.9|7479.9|7478.9|7473.7|7472.7|177
1722342900000|2024-07-30 12:35:00|7477.7|7476.7|7481.9|7480.9|7482.2|7481.2|7475.7|7474.7|244
1722343200000|2024-07-30 12:40:00|7482.2|7481.2|7480.9|7479.9|7483.7|7482.7|7478.7|7477.7|166
1722343500000|2024-07-30 12:45:00|7480.7|7479.7|7481.4|7480.4|7482.7|7481.7|7479.7|7478.7|126
1722343800000|2024-07-30 12:50:00|7481.2|7480.2|7482.9|7481.9|7483.4|7482.4|7479.9|7478.9|84
1722344100000|2024-07-30 12:55:00|7482.7|7481.7|7487.4|7486.4|7487.7|7486.7|7481.7|7480.7|75
1722344400000|2024-07-30 13:00:00|7487.7|7486.7|7492.9|7491.9|7493.2|7492.2|7485.7|7484.7|288
1722344700000|2024-07-30 13:05:00|7492.7|7491.7|7494.7|7493.7|7494.7|7493.7|7492.2|7491.2|158
1722345000000|2024-07-30 13:10:00|7494.9|7493.9|7496.2|7495.2|7496.4|7495.4|7492.7|7491.7|269
1722345300000|2024-07-30 13:15:00|7496.4|7495.4|7501.7|7500.7|7501.7|7500.7|7496.2|7495.2|163
1722345600000|2024-07-30 13:20:00|7501.4|7500.4|7497.9|7496.9|7502.7|7501.7|7495.2|7494.2|280
1722345900000|2024-07-30 13:25:00|7497.7|7496.7|7494.4|7493.4|7498.4|7497.4|7492.9|7491.9|143
1722346200000|2024-07-30 13:30:00|7494.7|7493.7|7491.7|7490.7|7495.9|7494.9|7488.7|7487.7|352
1722346500000|2024-07-30 13:35:00|7492.2|7491.2|7498.4|7497.4|7498.9|7497.9|7491.2|7490.2|313
1722346800000|2024-07-30 13:40:00|7498.2|7497.2|7502.2|7501.2|7502.7|7501.7|7497.7|7496.7|315
1722347100000|2024-07-30 13:45:00|7501.9|7500.9|7493.9|7492.9|7502.2|7501.2|7493.7|7492.7|215
1722347400000|2024-07-30 13:50:00|7493.7|7492.7|7489.4|7488.4|7495.9|7494.9|7489.2|7488.2|258
1722347700000|2024-07-30 13:55:00|7489.7|7488.7|7490.4|7489.4|7491.7|7490.7|7483.9|7482.9|351
1722348000000|2024-07-30 14:00:00|7490.2|7489.2|7478.4|7477.4|7492.9|7491.9|7477.7|7476.7|592
1722348300000|2024-07-30 14:05:00|7478.2|7477.2|7482.4|7481.4|7485.4|7484.4|7477.2|7476.2|426
1722348600000|2024-07-30 14:10:00|7482.2|7481.2|7483.9|7482.9|7483.9|7482.9|7478.4|7477.4|271
1722348900000|2024-07-30 14:15:00|7484.2|7483.2|7488.7|7487.7|7490.9|7489.9|7483.4|7482.4|275
1722349200000|2024-07-30 14:20:00|7488.9|7487.9|7488.9|7487.9|7491.4|7490.4|7484.9|7483.9|170
1722349500000|2024-07-30 14:25:00|7489.2|7488.2|7489.4|7488.4|7492.4|7491.4|7486.9|7485.9|288
1722349800000|2024-07-30 14:30:00|7489.2|7488.2|7483.2|7482.2|7489.9|7488.9|7483.2|7482.2|310
1722350100000|2024-07-30 14:35:00|7483.4|7482.4|7484.7|7483.7|7485.7|7484.7|7477.2|7476.2|826
1722350400000|2024-07-30 14:40:00|7484.4|7483.4|7485.2|7484.2|7486.4|7485.4|7481.4|7480.4|168
1722350700000|2024-07-30 14:45:00|7484.9|7483.9|7486.9|7485.9|7487.9|7486.9|7484.2|7483.2|199
1722351000000|2024-07-30 14:50:00|7486.7|7485.7|7482.9|7481.9|7488.2|7487.2|7480.7|7479.7|317
1722351300000|2024-07-30 14:55:00|7482.7|7481.7|7481.2|7480.2|7486.4|7485.4|7478.4|7477.4|361
1722351600000|2024-07-30 15:00:00|7480.9|7479.9|7471.9|7470.9|7482.2|7481.2|7470.7|7469.7|381
1722351900000|2024-07-30 15:05:00|7472.2|7471.2|7475.4|7474.4|7475.9|7474.9|7465.2|7464.2|371
1722352200000|2024-07-30 15:10:00|7475.2|7474.2|7478.2|7477.2|7478.9|7477.9|7471.7|7470.7|365
1722352500000|2024-07-30 15:15:00|7478.4|7477.4|7481.4|7480.4|7481.9|7480.9|7477.2|7476.2|522
1722352800000|2024-07-30 15:20:00|7481.2|7480.2|7486.7|7485.7|7486.7|7485.7|7481.2|7480.2|911
1722353100000|2024-07-30 15:25:00|7486.4|7485.4|7483.2|7482.2|7487.7|7486.7|7481.9|7480.9|845
1722353400000|2024-07-30 15:30:00|7483.7|7481.7|7475.7|7473.7|7486.2|7484.2|7474.2|7472.2|3690
1722353700000|2024-07-30 15:35:00|7476.4|7474.4|7470.9|7468.9|7477.9|7475.9|7469.9|7467.9|1345
1722354000000|2024-07-30 15:40:00|7470.7|7468.7|7474.2|7472.2|7476.2|7474.2|7469.2|7467.2|396
1722354300000|2024-07-30 15:45:00|7473.9|7471.9|7480.7|7478.7|7483.9|7481.9|7471.2|7469.2|252
1722354600000|2024-07-30 15:50:00|7480.4|7478.4|7478.4|7476.4|7482.2|7480.2|7476.4|7474.4|152
1722354900000|2024-07-30 15:55:00|7478.2|7476.2|7475.7|7473.7|7478.2|7476.2|7471.9|7469.9|81
1722355200000|2024-07-30 16:00:00|7477.7|7475.7|7460.7|7458.7|7486.2|7484.2|7459.9|7457.9|1198
1722355500000|2024-07-30 16:05:00|7460.4|7458.4|7469.9|7467.9|7473.9|7471.9|7459.7|7457.7|325
1722355800000|2024-07-30 16:10:00|7470.2|7468.2|7475.4|7473.4|7476.7|7474.7|7465.9|7463.9|313
1722356100000|2024-07-30 16:15:00|7475.2|7473.2|7475.4|7473.4|7475.9|7473.9|7467.7|7465.7|77
1722356400000|2024-07-30 16:20:00|7475.7|7473.7|7469.4|7467.4|7475.9|7473.9|7469.4|7467.4|85
1722356700000|2024-07-30 16:25:00|7469.7|7467.7|7476.4|7474.4|7477.7|7475.7|7469.7|7467.7|97
1722357000000|2024-07-30 16:30:00|7476.9|7474.9|7475.9|7473.9|7478.2|7476.2|7474.7|7472.7|87
1722357300000|2024-07-30 16:35:00|7476.2|7474.2|7481.9|7479.9|7483.7|7481.7|7476.2|7474.2|76
1722357600000|2024-07-30 16:40:00|7482.2|7480.2|7483.7|7481.7|7486.9|7484.9|7481.2|7479.2|96
1722357900000|2024-07-30 16:45:00|7483.9|7481.9|7480.2|7478.2|7485.7|7483.7|7480.2|7478.2|44
1722358200000|2024-07-30 16:50:00|7480.4|7478.4|7473.4|7471.4|7481.2|7479.2|7473.2|7471.2|135
1722358500000|2024-07-30 16:55:00|7473.9|7471.9|7461.9|7459.9|7474.7|7472.7|7461.7|7459.7|103
1722358800000|2024-07-30 17:00:00|7462.2|7460.2|7463.2|7461.2|7464.2|7462.2|7457.9|7455.9|93
1722359100000|2024-07-30 17:05:00|7462.7|7460.7|7469.9|7467.9|7470.2|7468.2|7461.4|7459.4|94
1722359400000|2024-07-30 17:10:00|7469.7|7467.7|7476.4|7474.4|7476.7|7474.7|7468.7|7466.7|49
1722359700000|2024-07-30 17:15:00|7476.2|7474.2|7478.4|7476.4|7478.9|7476.9|7473.2|7471.2|39
1722360000000|2024-07-30 17:20:00|7478.2|7476.2|7477.9|7475.9|7481.4|7479.4|7475.9|7473.9|89
1722360300000|2024-07-30 17:25:00|7477.7|7475.7|7476.4|7474.4|7478.9|7476.9|7471.9|7469.9|38
1722360600000|2024-07-30 17:30:00|7476.2|7474.2|7475.9|7473.9|7476.2|7474.2|7472.4|7470.4|18
1722360900000|2024-07-30 17:35:00|7475.7|7473.7|7475.9|7473.9|7478.4|7476.4|7473.7|7471.7|131
1722361200000|2024-07-30 17:40:00|7475.7|7473.7|7474.4|7472.4|7475.9|7473.9|7470.9|7468.9|52
1722361500000|2024-07-30 17:45:00|7474.2|7472.2|7481.4|7479.4|7482.2|7480.2|7472.4|7470.4|90
1722361800000|2024-07-30 17:50:00|7481.7|7479.7|7476.4|7474.4|7481.9|7479.9|7474.7|7472.7|47
1722362100000|2024-07-30 17:55:00|7476.7|7474.7|7477.4|7475.4|7479.2|7477.2|7475.4|7473.4|7
1722362400000|2024-07-30 18:00:00|7477.7|7475.7|7479.4|7477.4|7480.2|7478.2|7477.4|7475.4|23
1722362700000|2024-07-30 18:05:00|7479.7|7477.7|7481.9|7479.9|7482.4|7480.4|7479.7|7477.7|29
1722363000000|2024-07-30 18:10:00|7481.7|7479.7|7480.9|7478.9|7483.4|7481.4|7480.2|7478.2|23
1722363300000|2024-07-30 18:15:00|7481.2|7479.2|7485.9|7483.9|7487.2|7485.2|7481.2|7479.2|40
1722363600000|2024-07-30 18:20:00|7485.7|7483.7|7486.4|7484.4|7488.7|7486.7|7483.9|7481.9|41
1722363900000|2024-07-30 18:25:00|7486.2|7484.2|7483.4|7481.4|7486.2|7484.2|7480.9|7478.9|24
1722364200000|2024-07-30 18:30:00|7483.2|7481.2|7480.4|7478.4|7483.9|7481.9|7479.9|7477.9|6
1722364500000|2024-07-30 18:35:00|7480.7|7478.7|7483.9|7481.9|7484.4|7482.4|7480.4|7478.4|11
1722364800000|2024-07-30 18:40:00|7483.7|7481.7|7482.4|7480.4|7484.9|7482.9|7481.4|7479.4|12
1722365100000|2024-07-30 18:45:00|7482.2|7480.2|7477.2|7475.2|7482.9|7480.9|7476.7|7474.7|33
1722365400000|2024-07-30 18:50:00|7477.4|7475.4|7479.2|7477.2|7480.2|7478.2|7476.9|7474.9|15
1722365700000|2024-07-30 18:55:00|7479.4|7477.4|7479.4|7477.4|7479.7|7477.7|7476.7|7474.7|28
1722366000000|2024-07-30 19:00:00|7479.2|7477.2|7476.9|7474.9|7479.7|7477.7|7474.7|7472.7|68
1722366300000|2024-07-30 19:05:00|7477.2|7475.2|7477.9|7475.9|7479.9|7477.9|7476.9|7474.9|21
1722366600000|2024-07-30 19:10:00|7478.2|7476.2|7476.9|7474.9|7479.9|7477.9|7476.7|7474.7|43
1722366900000|2024-07-30 19:15:00|7476.7|7474.7|7482.2|7480.2|7482.4|7480.4|7476.7|7474.7|77
1722367200000|2024-07-30 19:20:00|7482.4|7480.4|7483.9|7481.9|7484.7|7482.7|7481.7|7479.7|100
1722367500000|2024-07-30 19:25:00|7483.7|7481.7|7483.9|7481.9|7485.7|7483.7|7481.7|7479.7|63
1722367800000|2024-07-30 19:30:00|7483.7|7481.7|7481.9|7479.9|7483.7|7481.7|7479.9|7477.9|47
1722368100000|2024-07-30 19:35:00|7481.7|7479.7|7480.4|7478.4|7482.7|7480.7|7479.4|7477.4|33
1722368400000|2024-07-30 19:40:00|7480.2|7478.2|7483.7|7481.7|7483.7|7481.7|7478.4|7476.4|152
1722368700000|2024-07-30 19:45:00|7483.9|7481.9|7492.4|7490.4|7494.9|7492.9|7481.9|7479.9|205
1722369000000|2024-07-30 19:50:00|7493.4|7491.4|7489.9|7487.9|7495.4|7493.4|7488.9|7486.9|163
1722369300000|2024-07-30 19:55:00|7489.7|7487.7|7489.4|7487.4|7493.2|7491.2|7488.2|7486.2|242
1722369600000|2024-07-30 20:00:00|7491.2|7489.2|7464.1|7460.1|7494.1|7490.1|7459|7455|0
1722369900000|2024-07-30 20:05:00|7463.7|7459.7|7471.7|7467.7|7472.7|7468.7|7463.7|7459.7|0
1722370200000|2024-07-30 20:10:00|7471.6|7467.6|7471.6|7467.6|7472.9|7468.9|7469|7465|0
1722370500000|2024-07-30 20:15:00|7471.5|7467.5|7477.7|7473.7|7477.8|7473.8|7470.4|7466.4|0
1722370800000|2024-07-30 20:20:00|7477.9|7473.9|7473.7|7469.7|7479.3|7475.3|7472.1|7468.1|0
1722371100000|2024-07-30 20:25:00|7473.5|7469.5|7475.9|7471.9|7477|7473|7472.4|7468.4|0
1722371400000|2024-07-30 20:30:00|7476|7472|7476.3|7472.3|7478.5|7474.5|7474.2|7470.2|0
1722371700000|2024-07-30 20:35:00|7476.5|7472.5|7482|7478|7482.1|7478.1|7476|7472|0
1722372000000|2024-07-30 20:40:00|7482.1|7478.1|7480.7|7476.7|7483.2|7479.2|7479.5|7475.5|0
1722372300000|2024-07-30 20:45:00|7480.8|7476.8|7483.2|7479.2|7483.7|7479.7|7480.8|7476.8|0
1722372600000|2024-07-30 20:50:00|7483.1|7479.1|7477|7473|7483.1|7479.1|7477|7473|0
1722372900000|2024-07-30 20:55:00|7476.9|7472.9|7479|7475|7480.5|7476.5|7475.1|7471.1|0
1722373200000|2024-07-30 21:00:00|7479.5|7475.5|7480.1|7476.1|7480.4|7476.4|7478.8|7474.8|0
1722373500000|2024-07-30 21:05:00|7479.5|7475.5|7479|7475|7481.2|7477.2|7478.3|7474.3|0
1722373800000|2024-07-30 21:10:00|7478.9|7474.9|7479.4|7475.4|7479.5|7475.5|7478|7474|0
1722374100000|2024-07-30 21:15:00|7479.2|7475.2|7478.1|7474.1|7479.5|7475.5|7478.1|7474.1|0
1722374400000|2024-07-30 21:20:00|7478.6|7474.6|7478.3|7474.3|7479.5|7475.5|7478.3|7474.3|0
1722374700000|2024-07-30 21:25:00|7478.1|7474.1|7480.4|7476.4|7480.4|7476.4|7478.1|7474.1|0
1722375000000|2024-07-30 21:30:00|7479.3|7475.3|7479.8|7475.8|7480.5|7476.5|7479.1|7475.1|0
1722375300000|2024-07-30 21:35:00|7480.4|7476.4|7481.3|7477.3|7481.3|7477.3|7479.9|7475.9|0
1722375600000|2024-07-30 21:40:00|7481.6|7477.6|7482.4|7478.4|7482.4|7478.4|7480.4|7476.4|0
1722375900000|2024-07-30 21:45:00|7482.3|7478.3|7483.1|7479.1|7483.1|7479.1|7482.2|7478.2|0
1722376200000|2024-07-30 21:50:00|7483|7479|7482.9|7478.9|7483.7|7479.7|7482.9|7478.9|0
1722376500000|2024-07-30 21:55:00|7483.2|7479.2|7480.3|7476.3|7483.3|7479.3|7478.6|7474.6|0
1722376800000|2024-07-30 22:00:00|7479.1|7475.1|7490.8|7486.8|7491.5|7487.5|7478.3|7474.3|0
1722377100000|2024-07-30 22:05:00|7490.7|7486.7|7495.4|7491.4|7496.9|7492.9|7489.4|7485.4|0
1722377400000|2024-07-30 22:10:00|7495.1|7491.1|7493|7489|7496.3|7492.3|7490.7|7486.7|0
1722377700000|2024-07-30 22:15:00|7493.1|7489.1|7494.3|7490.3|7496.2|7492.2|7492.8|7488.8|0
1722378000000|2024-07-30 22:20:00|7494.2|7490.2|7491.7|7487.7|7495.1|7491.1|7490.8|7486.8|0
1722378300000|2024-07-30 22:25:00|7491.9|7487.9|7489.9|7485.9|7494.1|7490.1|7489.8|7485.8|0
1722378600000|2024-07-30 22:30:00|7490.1|7486.1|7489.8|7485.8|7492.8|7488.8|7489.2|7485.2|0
1722378900000|2024-07-30 22:35:00|7489.6|7485.6|7490.3|7486.3|7491|7487|7488.9|7484.9|0
1722379200000|2024-07-30 22:40:00|7490.4|7486.4|7490.2|7486.2|7492.3|7488.3|7489.5|7485.5|0
1722379500000|2024-07-30 22:45:00|7490.1|7486.1|7489.5|7485.5|7490.2|7486.2|7488.2|7484.2|0
1722379800000|2024-07-30 22:50:00|7489.4|7485.4|7489.6|7485.6|7489.6|7485.6|7488.5|7484.5|0
1722380100000|2024-07-30 22:55:00|7489.8|7485.8|7489|7485|7490.1|7486.1|7488.5|7484.5|0
1722380400000|2024-07-30 23:00:00|7489.2|7485.2|7488.5|7484.5|7490.2|7486.2|7488.4|7484.4|0
1722380700000|2024-07-30 23:05:00|7488.7|7484.7|7489.6|7485.6|7489.8|7485.8|7488.4|7484.4|0
1722381000000|2024-07-30 23:10:00|7489.8|7485.8|7492.7|7488.7|7492.7|7488.7|7489.3|7485.3|0
1722381300000|2024-07-30 23:15:00|7492.5|7488.5|7496.4|7492.4|7497|7493|7492.2|7488.2|0
1722381600000|2024-07-30 23:20:00|7496.2|7492.2|7496.1|7492.1|7496.9|7492.9|7495.2|7491.2|0
1722381900000|2024-07-30 23:25:00|7496.2|7492.2|7496.2|7492.2|7496.7|7492.7|7495.6|7491.6|0
1722382200000|2024-07-30 23:30:00|7496.4|7492.4|7497|7493|7497.8|7493.8|7496.2|7492.2|0
1722382500000|2024-07-30 23:35:00|7496.9|7492.9|7496.7|7492.7|7497.5|7493.5|7496.4|7492.4|0
1722382800000|2024-07-30 23:40:00|7496.5|7492.5|7497.6|7493.6|7497.6|7493.6|7496.4|7492.4|0
1722383100000|2024-07-30 23:45:00|7497.5|7493.5|7498.3|7494.3|7498.9|7494.9|7494.6|7490.6|0
1722383400000|2024-07-30 23:50:00|7498|7494|7498.5|7494.5|7499.5|7495.5|7498|7494|0
1722383700000|2024-07-30 23:55:00|7498.3|7494.3|7498.5|7494.5|7499.1|7495.1|7498|7494|0
1722384000000|2024-07-31 00:00:00|7498|7494|7501|7497|7502.2|7498.2|7497.9|7493.9|0
1722384300000|2024-07-31 00:05:00|7501.1|7497.1|7496.7|7492.7|7501.6|7497.6|7496|7492|0
1722384600000|2024-07-31 00:10:00|7496.6|7492.6|7495.3|7491.3|7496.9|7492.9|7495.3|7491.3|0
1722384900000|2024-07-31 00:15:00|7495.5|7491.5|7491.9|7488.9|7497.9|7494.9|7491.9|7488.9|0
1722385200000|2024-07-31 00:20:00|7492.6|7489.6|7493.3|7490.3|7493.4|7490.4|7490.3|7487.3|0
1722385500000|2024-07-31 00:25:00|7494.1|7491.1|7494.8|7491.8|7497.8|7494.8|7493.3|7490.3|0
1722385800000|2024-07-31 00:30:00|7493.3|7490.3|7494.9|7491.9|7496.4|7493.4|7493.3|7490.3|0
1722386100000|2024-07-31 00:35:00|7496.4|7493.4|7499.4|7496.4|7499.5|7496.5|7496.4|7493.4|0
1722386400000|2024-07-31 00:40:00|7499.5|7496.5|7501|7498|7501|7498|7497.9|7494.9|0
1722386700000|2024-07-31 00:45:00|7500.9|7497.9|7500.5|7497.5|7502|7499|7497.5|7494.5|0
1722387000000|2024-07-31 00:50:00|7501.3|7498.3|7500.5|7497.5|7502|7499|7499|7496|0
1722387300000|2024-07-31 00:55:00|7499|7496|7500.5|7497.5|7500.5|7497.5|7499|7496|0
1722387600000|2024-07-31 01:00:00|7502|7499|7499|7496|7502|7499|7499|7496|0
1722387900000|2024-07-31 01:05:00|7497.5|7494.5|7494.5|7491.5|7499|7496|7494.5|7491.5|0
1722388200000|2024-07-31 01:10:00|7495.2|7492.2|7496|7493|7497.5|7494.5|7495.2|7492.2|0
1722388500000|2024-07-31 01:15:00|7497.5|7494.5|7494.5|7491.5|7497.5|7494.5|7494.5|7491.5|0
1722388800000|2024-07-31 01:20:00|7493|7490|7494.5|7491.5|7497.5|7494.5|7493|7490|0
1722389100000|2024-07-31 01:25:00|7493|7490|7495.7|7492.7|7495.7|7492.7|7491.5|7488.5|0
1722389400000|2024-07-31 01:30:00|7497.2|7494.2|7488.3|7485.3|7497.2|7494.2|7488.2|7485.2|0
1722389700000|2024-07-31 01:35:00|7489|7486|7491.3|7488.3|7492.8|7489.8|7488.3|7485.3|0
1722390000000|2024-07-31 01:40:00|7489.8|7486.8|7491.3|7488.3|7492.8|7489.8|7485.3|7482.3|0
1722390300000|2024-07-31 01:45:00|7489.8|7486.8|7494.3|7491.3|7494.3|7491.3|7489.8|7486.8|0
1722390600000|2024-07-31 01:50:00|7492.8|7489.8|7489.8|7486.8|7494.3|7491.3|7489.8|7486.8|0
1722390900000|2024-07-31 01:55:00|7490.6|7487.6|7489.9|7486.9|7491.3|7488.3|7488.3|7485.3|0
1722391200000|2024-07-31 02:00:00|7489.8|7486.8|7488.4|7485.4|7489.9|7486.9|7485.3|7482.3|0
1722391500000|2024-07-31 02:05:00|7489.9|7486.9|7491.4|7488.4|7492.9|7489.9|7488.4|7485.4|0
1722391800000|2024-07-31 02:10:00|7492.9|7489.9|7491.4|7488.4|7492.9|7489.9|7489.9|7486.9|0
1722392100000|2024-07-31 02:15:00|7492.9|7489.9|7494.5|7491.5|7496|7493|7492.9|7489.9|0
1722392400000|2024-07-31 02:20:00|7494.4|7491.4|7496.8|7493.8|7497.5|7494.5|7492.9|7489.9|0
1722392700000|2024-07-31 02:25:00|7498.3|7495.3|7499.9|7496.9|7499.9|7496.9|7496.8|7493.8|0
1722393000000|2024-07-31 02:30:00|7499.8|7496.8|7494.8|7491.8|7499.9|7496.9|7494.7|7491.7|0
1722393300000|2024-07-31 02:35:00|7494.3|7491.3|7498.8|7495.8|7498.8|7495.8|7492.8|7489.8|0
1722393600000|2024-07-31 02:40:00|7497.3|7494.3|7497.3|7494.3|7497.3|7494.3|7494.3|7491.3|0
1722393900000|2024-07-31 02:45:00|7498|7495|7495.8|7492.8|7498.8|7495.8|7495.8|7492.8|0
1722394200000|2024-07-31 02:50:00|7496.5|7493.5|7498.8|7495.8|7498.8|7495.8|7495.8|7492.8|0
1722394500000|2024-07-31 02:55:00|7497.3|7494.3|7497.3|7494.3|7498.8|7495.8|7495.8|7492.8|0
1722394800000|2024-07-31 03:00:00|7498.8|7495.8|7495.8|7492.8|7498.8|7495.8|7494.3|7491.3|0
1722395100000|2024-07-31 03:05:00|7495.7|7492.7|7494.2|7491.2|7495.8|7492.8|7492.7|7489.7|0
1722395400000|2024-07-31 03:10:00|7493.5|7490.5|7494.2|7491.2|7495.8|7492.8|7492.7|7489.7|0
1722395700000|2024-07-31 03:15:00|7494.3|7491.3|7495.7|7492.7|7497.2|7494.2|7494.2|7491.2|0
1722396000000|2024-07-31 03:20:00|7495|7492|7495.7|7492.7|7495.7|7492.7|7494.2|7491.2|0
1722396300000|2024-07-31 03:25:00|7495|7492|7494.2|7491.2|7495.7|7492.7|7492.7|7489.7|0
1722396600000|2024-07-31 03:30:00|7495|7492|7494.3|7491.3|7495.7|7492.7|7492.7|7489.7|0
1722396900000|2024-07-31 03:35:00|7494.2|7491.2|7495.8|7492.8|7495.8|7492.8|7494.2|7491.2|0
1722397200000|2024-07-31 03:40:00|7496.6|7493.6|7495.8|7492.8|7497.3|7494.3|7495.8|7492.8|0
1722397500000|2024-07-31 03:45:00|7497.3|7494.3|7494.3|7491.3|7497.3|7494.3|7492.8|7489.8|0
1722397800000|2024-07-31 03:50:00|7492.8|7489.8|7494.3|7491.3|7494.3|7491.3|7492.8|7489.8|0
1722398100000|2024-07-31 03:55:00|7492.8|7489.8|7500.4|7497.4|7500.4|7497.4|7492.8|7489.8|0
1722398400000|2024-07-31 04:00:00|7500.5|7497.5|7494.3|7491.3|7500.5|7497.5|7492.8|7489.8|0
1722398700000|2024-07-31 04:05:00|7495.8|7492.8|7495.8|7492.8|7495.8|7492.8|7492.8|7489.8|0
1722399000000|2024-07-31 04:10:00|7497.3|7494.3|7495.7|7492.7|7497.3|7494.3|7492.8|7489.8|0
1722399300000|2024-07-31 04:15:00|7495.8|7492.8|7496.8|7493.8|7500.3|7497.3|7495|7492|0
1722399600000|2024-07-31 04:20:00|7496.4|7493.4|7495.9|7492.9|7497.4|7494.4|7494.4|7491.4|0
1722399900000|2024-07-31 04:25:00|7495.8|7492.8|7495.9|7492.9|7495.9|7492.9|7494.3|7491.3|0
1722400200000|2024-07-31 04:30:00|7495.8|7492.8|7492.9|7489.9|7495.9|7492.9|7492.8|7489.8|0
1722400500000|2024-07-31 04:35:00|7492.8|7489.8|7491.3|7488.3|7492.8|7489.8|7491.3|7488.3|0
1722400800000|2024-07-31 04:40:00|7492.8|7489.8|7497.3|7494.3|7497.3|7494.3|7492.8|7489.8|0
1722401100000|2024-07-31 04:45:00|7498.8|7495.8|7499.9|7496.9|7501.5|7498.5|7497.3|7494.3|0
1722401400000|2024-07-31 04:50:00|7501.4|7498.4|7504.4|7501.4|7504.4|7501.4|7499.9|7496.9|0
1722401700000|2024-07-31 04:55:00|7502.9|7499.9|7501.4|7498.4|7502.9|7499.9|7499.9|7496.9|0
1722402000000|2024-07-31 05:00:00|7499.9|7496.9|7501.4|7498.4|7502.9|7499.9|7498.4|7495.4|0
1722402300000|2024-07-31 05:05:00|7499.9|7496.9|7499.9|7496.9|7501.4|7498.4|7498.4|7495.4|0
1722402600000|2024-07-31 05:10:00|7501.4|7498.4|7501.4|7498.4|7502.9|7499.9|7499.8|7496.8|0
1722402900000|2024-07-31 05:15:00|7499.9|7496.9|7504|7501|7504.4|7501.4|7498.4|7495.4|0
1722403200000|2024-07-31 05:20:00|7502.5|7499.5|7504.6|7501.6|7506.1|7503.1|7502.5|7499.5|0
1722403500000|2024-07-31 05:25:00|7503.1|7500.1|7512.6|7509.6|7514.5|7511.5|7503|7500|0
1722403800000|2024-07-31 05:30:00|7511.9|7508.9|7524.9|7521.9|7526.8|7523.8|7511.1|7508.1|0
1722404100000|2024-07-31 05:35:00|7524.1|7521.1|7521|7518|7526.2|7523.2|7519.5|7516.5|0
1722404400000|2024-07-31 05:40:00|7522.5|7519.5|7542.3|7539.3|7544.6|7541.6|7522.5|7519.5|0
1722404700000|2024-07-31 05:45:00|7543.8|7540.8|7537.7|7534.7|7547.1|7544.1|7527.5|7524.5|0
1722405000000|2024-07-31 05:50:00|7536.2|7533.2|7537.7|7534.7|7540.7|7537.7|7531.7|7528.7|0
1722405300000|2024-07-31 05:55:00|7537|7534|7528.2|7525.2|7537|7534|7528.2|7525.2|0
1722405600000|2024-07-31 06:00:00|7528.3|7525.3|7545.6|7543.6|7561.4|7559.4|7523.4|7519.4|511
1722405900000|2024-07-31 06:05:00|7545.4|7543.4|7546.9|7544.9|7555.4|7553.4|7544.9|7542.9|289
1722406200000|2024-07-31 06:10:00|7547.1|7545.1|7559.1|7557.1|7559.6|7557.6|7546.4|7544.4|203
1722406500000|2024-07-31 06:15:00|7558.9|7556.9|7559.6|7557.6|7562.4|7560.4|7553.6|7551.6|238
1722406800000|2024-07-31 06:20:00|7559.4|7557.4|7556.6|7554.6|7565.6|7563.6|7556.4|7554.4|186
1722407100000|2024-07-31 06:25:00|7556.9|7554.9|7557.1|7555.1|7559.1|7557.1|7554.1|7552.1|122
1722407400000|2024-07-31 06:30:00|7557.4|7555.4|7557.1|7555.1|7562.6|7560.6|7555.4|7553.4|181
1722407700000|2024-07-31 06:35:00|7556.9|7554.9|7548.6|7546.6|7557.1|7555.1|7547.4|7545.4|195
1722408000000|2024-07-31 06:40:00|7547.9|7545.9|7546.6|7544.6|7550.6|7548.6|7542.4|7540.4|183
1722408300000|2024-07-31 06:45:00|7546.9|7544.9|7546.6|7544.6|7549.4|7547.4|7544.1|7542.1|108
1722408600000|2024-07-31 06:50:00|7546.4|7544.4|7548.4|7546.4|7548.9|7546.9|7543.6|7541.6|75
1722408900000|2024-07-31 06:55:00|7548.1|7546.1|7571.1|7569.1|7582.9|7580.9|7545.1|7543.1|710
1722409200000|2024-07-31 07:00:00|7570.6|7569.6|7556.1|7555.1|7579.1|7578.1|7549.4|7548.4|2222
1722409500000|2024-07-31 07:05:00|7555.9|7554.9|7560.6|7559.6|7567.1|7566.1|7550.6|7549.6|903
1722409800000|2024-07-31 07:10:00|7560.9|7559.9|7566.1|7565.1|7573.1|7572.1|7560.9|7559.9|538
1722410100000|2024-07-31 07:15:00|7566.4|7565.4|7561.6|7560.6|7570.1|7569.1|7557.4|7556.4|672
1722410400000|2024-07-31 07:20:00|7561.4|7560.4|7552.6|7551.6|7569.9|7568.9|7551.9|7550.9|571
1722410700000|2024-07-31 07:25:00|7552.4|7551.4|7554.4|7553.4|7560.9|7559.9|7548.1|7547.1|671
1722411000000|2024-07-31 07:30:00|7555.1|7554.1|7546.6|7545.6|7556.9|7555.9|7545.4|7544.4|534
1722411300000|2024-07-31 07:35:00|7546.9|7545.9|7548.1|7547.1|7552.9|7551.9|7541.9|7540.9|432
1722411600000|2024-07-31 07:40:00|7548.4|7547.4|7551.1|7550.1|7553.4|7552.4|7545.6|7544.6|226
1722411900000|2024-07-31 07:45:00|7550.9|7549.9|7550.4|7549.4|7558.6|7557.6|7549.9|7548.9|413
1722412200000|2024-07-31 07:50:00|7550.1|7549.1|7552.6|7551.6|7557.9|7556.9|7548.1|7547.1|440
1722412500000|2024-07-31 07:55:00|7552.9|7551.9|7560.1|7559.1|7560.4|7559.4|7550.6|7549.6|324
1722412800000|2024-07-31 08:00:00|7559.6|7558.6|7565.9|7564.9|7566.1|7565.1|7557.9|7556.9|314
1722413100000|2024-07-31 08:05:00|7566.1|7565.1|7559.6|7558.6|7570.9|7569.9|7557.6|7556.6|439
1722413400000|2024-07-31 08:10:00|7559.4|7558.4|7547.6|7546.6|7560.1|7559.1|7547.1|7546.1|385
1722413700000|2024-07-31 08:15:00|7547.4|7546.4|7551.1|7550.1|7551.1|7550.1|7542.1|7541.1|440
1722414000000|2024-07-31 08:20:00|7551.4|7550.4|7556.9|7555.9|7557.9|7556.9|7551.4|7550.4|192
1722414300000|2024-07-31 08:25:00|7556.6|7555.6|7558.6|7557.6|7558.9|7557.9|7552.1|7551.1|178
1722414600000|2024-07-31 08:30:00|7558.4|7557.4|7557.6|7556.6|7562.9|7561.9|7554.6|7553.6|206
1722414900000|2024-07-31 08:35:00|7557.4|7556.4|7563.9|7562.9|7566.4|7565.4|7556.4|7555.4|189
1722415200000|2024-07-31 08:40:00|7563.6|7562.6|7568.1|7567.1|7568.1|7567.1|7562.9|7561.9|243
1722415500000|2024-07-31 08:45:00|7568.4|7567.4|7567.1|7566.1|7570.4|7569.4|7565.4|7564.4|292
1722415800000|2024-07-31 08:50:00|7567.6|7566.6|7566.4|7565.4|7570.9|7569.9|7563.1|7562.1|227
1722416100000|2024-07-31 08:55:00|7566.1|7565.1|7569.1|7568.1|7571.1|7570.1|7565.6|7564.6|245
1722416400000|2024-07-31 09:00:00|7569.4|7568.4|7562.6|7561.6|7570.9|7569.9|7562.4|7561.4|228
1722416700000|2024-07-31 09:05:00|7562.9|7561.9|7554.4|7553.4|7563.6|7562.6|7551.6|7550.6|212
1722417000000|2024-07-31 09:10:00|7554.9|7553.9|7558.1|7557.1|7558.6|7557.6|7551.6|7550.6|255
1722417300000|2024-07-31 09:15:00|7557.9|7556.9|7567.1|7566.1|7567.4|7566.4|7556.1|7555.1|241
1722417600000|2024-07-31 09:20:00|7566.9|7565.9|7560.6|7559.6|7567.4|7566.4|7559.1|7558.1|296
1722417900000|2024-07-31 09:25:00|7560.9|7559.9|7549.9|7548.9|7560.9|7559.9|7549.9|7548.9|312
1722418200000|2024-07-31 09:30:00|7550.1|7549.1|7564.6|7563.6|7564.6|7563.6|7549.4|7548.4|338
1722418500000|2024-07-31 09:35:00|7564.9|7563.9|7569.1|7568.1|7570.1|7569.1|7563.1|7562.1|213
1722418800000|2024-07-31 09:40:00|7568.9|7567.9|7567.1|7566.1|7572.1|7571.1|7567.1|7566.1|323
1722419100000|2024-07-31 09:45:00|7567.4|7566.4|7561.1|7560.1|7568.1|7567.1|7560.1|7559.1|224
1722419400000|2024-07-31 09:50:00|7561.9|7560.9|7563.4|7562.4|7566.4|7565.4|7561.6|7560.6|168
1722419700000|2024-07-31 09:55:00|7563.1|7562.1|7562.4|7561.4|7564.1|7563.1|7558.6|7557.6|140
1722420000000|2024-07-31 10:00:00|7562.6|7561.6|7564.4|7563.4|7564.4|7563.4|7559.9|7558.9|111
1722420300000|2024-07-31 10:05:00|7564.6|7563.6|7568.1|7567.1|7569.9|7568.9|7563.6|7562.6|135
1722420600000|2024-07-31 10:10:00|7568.4|7567.4|7567.4|7566.4|7570.1|7569.1|7565.6|7564.6|157
1722420900000|2024-07-31 10:15:00|7567.6|7566.6|7567.9|7566.9|7568.1|7567.1|7563.1|7562.1|197
1722421200000|2024-07-31 10:20:00|7568.1|7567.1|7572.4|7571.4|7573.9|7572.9|7567.9|7566.9|209
1722421500000|2024-07-31 10:25:00|7572.6|7571.6|7573.6|7572.6|7573.6|7572.6|7570.6|7569.6|140
1722421800000|2024-07-31 10:30:00|7573.9|7572.9|7573.4|7572.4|7574.4|7573.4|7570.4|7569.4|172
1722422100000|2024-07-31 10:35:00|7573.6|7572.6|7570.9|7569.9|7574.9|7573.9|7570.4|7569.4|158
1722422400000|2024-07-31 10:40:00|7571.1|7570.1|7579.6|7578.6|7579.9|7578.9|7571.1|7570.1|157
1722422700000|2024-07-31 10:45:00|7579.4|7578.4|7578.1|7577.1|7579.4|7578.4|7575.6|7574.6|152
1722423000000|2024-07-31 10:50:00|7578.4|7577.4|7578.1|7577.1|7580.1|7579.1|7576.6|7575.6|136
1722423300000|2024-07-31 10:55:00|7578.4|7577.4|7580.1|7579.1|7585.4|7584.4|7578.1|7577.1|205
1722423600000|2024-07-31 11:00:00|7579.9|7578.9|7572.6|7571.6|7580.6|7579.6|7571.9|7570.9|165
1722423900000|2024-07-31 11:05:00|7572.4|7571.4|7572.1|7571.1|7574.1|7573.1|7570.9|7569.9|62
1722424200000|2024-07-31 11:10:00|7572.4|7571.4|7567.1|7566.1|7572.6|7571.6|7566.1|7565.1|108
1722424500000|2024-07-31 11:15:00|7566.9|7565.9|7568.6|7567.6|7571.1|7570.1|7566.9|7565.9|188
1722424800000|2024-07-31 11:20:00|7568.4|7567.4|7569.9|7568.9|7569.9|7568.9|7564.6|7563.6|104
1722425100000|2024-07-31 11:25:00|7569.6|7568.6|7566.9|7565.9|7569.9|7568.9|7565.9|7564.9|159
1722425400000|2024-07-31 11:30:00|7566.6|7565.6|7565.9|7564.9|7569.4|7568.4|7565.1|7564.1|149
1722425700000|2024-07-31 11:35:00|7565.6|7564.6|7557.9|7556.9|7566.4|7565.4|7556.1|7555.1|264
1722426000000|2024-07-31 11:40:00|7558.5|7557.5|7558.7|7557.7|7560|7559|7555.2|7554.2|165
1722426300000|2024-07-31 11:45:00|7559|7558|7553.2|7552.2|7559.2|7558.2|7553.2|7552.2|308
1722426600000|2024-07-31 11:50:00|7553.5|7552.5|7558|7557|7559.7|7558.7|7553|7552|266
1722426900000|2024-07-31 11:55:00|7558.2|7557.2|7556.7|7555.7|7559.2|7558.2|7554|7553|148
1722427200000|2024-07-31 12:00:00|7556|7555|7557.7|7556.7|7558|7557|7553.5|7552.5|198
1722427500000|2024-07-31 12:05:00|7557.5|7556.5|7559.2|7558.2|7561|7560|7556.2|7555.2|201
1722427800000|2024-07-31 12:10:00|7559.5|7558.5|7559.2|7558.2|7560|7559|7556.2|7555.2|175
1722428100000|2024-07-31 12:15:00|7559.5|7558.5|7564.7|7563.7|7567.2|7566.2|7559.5|7558.5|320
1722428400000|2024-07-31 12:20:00|7564.5|7563.5|7567.7|7566.7|7568.5|7567.5|7561.2|7560.2|208
1722428700000|2024-07-31 12:25:00|7567.5|7566.5|7565.2|7564.2|7567.5|7566.5|7563.7|7562.7|144
1722429000000|2024-07-31 12:30:00|7565|7564|7554.2|7553.2|7568|7567|7552|7551|500
1722429300000|2024-07-31 12:35:00|7554.5|7553.5|7549|7548|7556.2|7555.2|7548|7547|292
1722429600000|2024-07-31 12:40:00|7549.2|7548.2|7560|7559|7564.7|7563.7|7548.5|7547.5|323
1722429900000|2024-07-31 12:45:00|7559.7|7558.7|7559.2|7558.2|7565.5|7564.5|7559.2|7558.2|199
1722430200000|2024-07-31 12:50:00|7558.7|7557.7|7558.7|7557.7|7559|7558|7554.2|7553.2|257
1722430500000|2024-07-31 12:55:00|7558.5|7557.5|7551|7550|7559|7558|7550.5|7549.5|200
1722430800000|2024-07-31 13:00:00|7550.7|7549.7|7549.2|7548.2|7554|7553|7546.5|7545.5|317
1722431100000|2024-07-31 13:05:00|7549|7548|7551.2|7550.2|7551.7|7550.7|7544.5|7543.5|375
1722431400000|2024-07-31 13:10:00|7551|7550|7554.2|7553.2|7557.2|7556.2|7550.7|7549.7|483
1722431700000|2024-07-31 13:15:00|7554.5|7553.5|7546|7545|7554.7|7553.7|7539.2|7538.2|476
1722432000000|2024-07-31 13:20:00|7546.2|7545.2|7540.7|7539.7|7547|7546|7540.2|7539.2|388
1722432300000|2024-07-31 13:25:00|7540.5|7539.5|7535.2|7534.2|7542.7|7541.7|7533|7532|530
1722432600000|2024-07-31 13:30:00|7535|7534|7533.5|7532.5|7542|7541|7532.2|7531.2|579
1722432900000|2024-07-31 13:35:00|7533.7|7532.7|7527.7|7526.7|7536.2|7535.2|7527.7|7526.7|500
1722433200000|2024-07-31 13:40:00|7528|7527|7525.2|7524.2|7532.7|7531.7|7524.5|7523.5|331
1722433500000|2024-07-31 13:45:00|7525.5|7524.5|7523.7|7522.7|7527.7|7526.7|7521.2|7520.2|579
1722433800000|2024-07-31 13:50:00|7523.5|7522.5|7525.2|7524.2|7526.2|7525.2|7518|7517|515
1722434100000|2024-07-31 13:55:00|7524.7|7523.7|7522|7521|7526.5|7525.5|7520|7519|422
1722434400000|2024-07-31 14:00:00|7524.2|7523.2|7523.7|7522.7|7533.2|7532.2|7523|7522|402
1722434700000|2024-07-31 14:05:00|7523.5|7522.5|7533.2|7532.2|7533.7|7532.7|7522|7521|353
1722435000000|2024-07-31 14:10:00|7533.3|7532.3|7545.1|7544.1|7545.1|7544.1|7530.6|7529.6|441
1722435300000|2024-07-31 14:15:00|7544.8|7543.8|7552.1|7551.1|7554.3|7553.3|7544.8|7543.8|472
1722435600000|2024-07-31 14:20:00|7551.8|7550.8|7546.8|7545.8|7553.3|7552.3|7540.1|7539.1|508
1722435900000|2024-07-31 14:25:00|7547.1|7546.1|7546.3|7545.3|7549.3|7548.3|7542.8|7541.8|581
1722436200000|2024-07-31 14:30:00|7546.6|7545.6|7551.3|7550.3|7552.8|7551.8|7545.1|7544.1|325
1722436500000|2024-07-31 14:35:00|7551.1|7550.1|7542.1|7541.1|7551.1|7550.1|7540.3|7539.3|378
1722436800000|2024-07-31 14:40:00|7542.3|7541.3|7539.8|7538.8|7543.8|7542.8|7538.3|7537.3|301
1722437100000|2024-07-31 14:45:00|7541.3|7540.3|7542.1|7541.1|7546.6|7545.6|7538.1|7537.1|338
1722437400000|2024-07-31 14:50:00|7542.3|7541.3|7522.3|7521.3|7543.1|7542.1|7521.8|7520.8|419
1722437700000|2024-07-31 14:55:00|7521.6|7520.6|7526.1|7525.1|7529.6|7528.6|7521.6|7520.6|554
1722438000000|2024-07-31 15:00:00|7526.6|7525.6|7521.1|7520.1|7527.8|7526.8|7520.6|7519.6|440
1722438300000|2024-07-31 15:05:00|7522.1|7521.1|7521.1|7520.1|7525.8|7524.8|7519.6|7518.6|552
1722438600000|2024-07-31 15:10:00|7521.3|7520.3|7531.6|7530.6|7533.3|7532.3|7520.3|7519.3|491
1722438900000|2024-07-31 15:15:00|7531.8|7530.8|7531.1|7530.1|7531.8|7530.8|7528.3|7527.3|440
1722439200000|2024-07-31 15:20:00|7530.8|7529.8|7532.6|7531.6|7534.1|7533.1|7530.6|7529.6|585
1722439500000|2024-07-31 15:25:00|7532.8|7531.8|7534.8|7533.8|7537.6|7536.6|7532.1|7531.1|1363
1722439800000|2024-07-31 15:30:00|7535.3|7533.3|7531.6|7529.6|7539.8|7537.8|7528.6|7526.6|3779
1722440100000|2024-07-31 15:35:00|7531.8|7529.8|7536.8|7534.8|7538.1|7536.1|7530.1|7528.1|1395
1722440400000|2024-07-31 15:40:00|7537.1|7535.1|7533.6|7531.6|7537.6|7535.6|7532.1|7530.1|269
1722440700000|2024-07-31 15:45:00|7533.8|7531.8|7537.3|7535.3|7540.6|7538.6|7533.1|7531.1|260
1722441000000|2024-07-31 15:50:00|7537.6|7535.6|7532.3|7530.3|7538.8|7536.8|7532.3|7530.3|75
1722441300000|2024-07-31 15:55:00|7532.1|7530.1|7527.8|7525.8|7533.6|7531.6|7526.3|7524.3|53
1722441600000|2024-07-31 16:00:00|7527.6|7525.6|7529.6|7527.6|7531.8|7529.8|7526.6|7524.6|102
1722441900000|2024-07-31 16:05:00|7529.3|7527.3|7530.3|7528.3|7530.8|7528.8|7527.8|7525.8|57
1722442200000|2024-07-31 16:10:00|7530.6|7528.6|7534.3|7532.3|7535.8|7533.8|7528.1|7526.1|51
1722442500000|2024-07-31 16:15:00|7534.1|7532.1|7536.8|7534.8|7537.8|7535.8|7533.1|7531.1|83
1722442800000|2024-07-31 16:20:00|7537.1|7535.1|7536.3|7534.3|7539.6|7537.6|7535.3|7533.3|47
1722443100000|2024-07-31 16:25:00|7536.1|7534.1|7535.6|7533.6|7538.1|7536.1|7534.3|7532.3|68
1722443400000|2024-07-31 16:30:00|7535.3|7533.3|7536.8|7534.8|7537.3|7535.3|7533.8|7531.8|68
1722443700000|2024-07-31 16:35:00|7536.6|7534.6|7537.1|7535.1|7537.8|7535.8|7534.6|7532.6|52
1722444000000|2024-07-31 16:40:00|7537.3|7535.3|7539.1|7537.1|7539.6|7537.6|7535.8|7533.8|31
1722444300000|2024-07-31 16:45:00|7538.8|7536.8|7541.3|7539.3|7541.3|7539.3|7538.3|7536.3|41
1722444600000|2024-07-31 16:50:00|7541.1|7539.1|7538.8|7536.8|7542.1|7540.1|7536.8|7534.8|25
1722444900000|2024-07-31 16:55:00|7539.1|7537.1|7535.8|7533.8|7539.8|7537.8|7535.3|7533.3|28
1722445200000|2024-07-31 17:00:00|7535.6|7533.6|7538.3|7536.3|7538.8|7536.8|7534.1|7532.1|14
1722445500000|2024-07-31 17:05:00|7538.6|7536.6|7538.8|7536.8|7542.6|7540.6|7538.6|7536.6|28
1722445800000|2024-07-31 17:10:00|7539.1|7537.1|7539.3|7537.3|7540.8|7538.8|7537.3|7535.3|40
1722446100000|2024-07-31 17:15:00|7539.1|7537.1|7538.6|7536.6|7540.1|7538.1|7537.3|7535.3|41
1722446400000|2024-07-31 17:20:00|7538.3|7536.3|7535.3|7533.3|7538.6|7536.6|7535.3|7533.3|43
1722446700000|2024-07-31 17:25:00|7535.1|7533.1|7536.3|7534.3|7536.8|7534.8|7532.3|7530.3|61
1722447000000|2024-07-31 17:30:00|7536.1|7534.1|7526.6|7524.6|7536.1|7534.1|7525.8|7523.8|57
1722447300000|2024-07-31 17:35:00|7526.8|7524.8|7526.8|7524.8|7530.3|7528.3|7525.6|7523.6|33
1722447600000|2024-07-31 17:40:00|7526.6|7524.6|7527.8|7525.8|7529.3|7527.3|7522.6|7520.6|87
1722447900000|2024-07-31 17:45:00|7527.6|7525.6|7530.8|7528.8|7531.6|7529.6|7527.3|7525.3|85
1722448200000|2024-07-31 17:50:00|7531.1|7529.1|7536.3|7534.3|7537.3|7535.3|7530.8|7528.8|26
1722448500000|2024-07-31 17:55:00|7536.6|7534.6|7531.1|7529.1|7536.6|7534.6|7530.3|7528.3|41
1722448800000|2024-07-31 18:00:00|7534.1|7532.1|7535.1|7533.1|7538.1|7536.1|7527.1|7525.1|150
1722449100000|2024-07-31 18:05:00|7534.3|7532.3|7535.3|7533.3|7538.6|7536.6|7533.1|7531.1|57
1722449400000|2024-07-31 18:10:00|7535.1|7533.1|7538.3|7536.3|7538.8|7536.8|7533.8|7531.8|21
1722449700000|2024-07-31 18:15:00|7538.6|7536.6|7536.8|7534.8|7539.8|7537.8|7533.8|7531.8|81
1722450000000|2024-07-31 18:20:00|7536.6|7534.6|7537.3|7535.3|7539.3|7537.3|7535.3|7533.3|32
1722450300000|2024-07-31 18:25:00|7537.6|7535.6|7537.3|7535.3|7539.8|7537.8|7535.8|7533.8|34
1722450600000|2024-07-31 18:30:00|7537.6|7535.6|7542.6|7540.6|7546.3|7544.3|7537.6|7535.6|51
1722450900000|2024-07-31 18:35:00|7542.8|7540.8|7540.8|7538.8|7543.3|7541.3|7535.3|7533.3|32
1722451200000|2024-07-31 18:40:00|7540.6|7538.6|7548.8|7546.8|7549.8|7547.8|7540.3|7538.3|57
1722451500000|2024-07-31 18:45:00|7549.1|7547.1|7553.3|7551.3|7554.1|7552.1|7545.3|7543.3|87
1722451800000|2024-07-31 18:50:00|7553.6|7551.6|7555.6|7553.6|7557.1|7555.1|7551.8|7549.8|107
1722452100000|2024-07-31 18:55:00|7555.3|7553.3|7556.3|7554.3|7557.3|7555.3|7552.3|7550.3|52
1722452400000|2024-07-31 19:00:00|7556.1|7554.1|7551.3|7549.3|7558.3|7556.3|7550.8|7548.8|35
1722452700000|2024-07-31 19:05:00|7551.1|7549.1|7545.3|7543.3|7553.3|7551.3|7544.6|7542.6|53
1722453000000|2024-07-31 19:10:00|7545.6|7543.6|7539.8|7537.8|7546.8|7544.8|7538.3|7536.3|99
1722453300000|2024-07-31 19:15:00|7540.1|7538.1|7531.6|7529.6|7547.6|7545.6|7530.8|7528.8|83
1722453600000|2024-07-31 19:20:00|7531.3|7529.3|7524.8|7522.8|7534.8|7532.8|7524.8|7522.8|101
1722453900000|2024-07-31 19:25:00|7524.6|7522.6|7517.8|7515.8|7526.8|7524.8|7514.3|7512.3|225
1722454200000|2024-07-31 19:30:00|7518.1|7516.1|7518.1|7516.1|7520.6|7518.6|7513.6|7511.6|107
1722454500000|2024-07-31 19:35:00|7518.3|7516.3|7522.3|7520.3|7527.1|7525.1|7518.3|7516.3|53
1722454800000|2024-07-31 19:40:00|7522.1|7520.1|7531.3|7529.3|7532.8|7530.8|7522.1|7520.1|38
1722455100000|2024-07-31 19:45:00|7531.1|7529.1|7528.8|7526.8|7533.8|7531.8|7524.8|7522.8|55
1722455400000|2024-07-31 19:50:00|7528.6|7526.6|7522.3|7520.3|7531.3|7529.3|7514.8|7512.8|136
1722455700000|2024-07-31 19:55:00|7522.6|7520.6|7522.1|7520.1|7524.8|7522.8|7518.3|7516.3|91
1722456000000|2024-07-31 20:00:00|7521.8|7517.8|7529.2|7525.2|7532.8|7528.8|7520.9|7516.9|0
1722456300000|2024-07-31 20:05:00|7529.4|7525.4|7535.8|7531.8|7543.5|7539.5|7529.2|7525.2|0
1722456600000|2024-07-31 20:10:00|7535.7|7531.7|7530.9|7526.9|7536.5|7532.5|7529.2|7525.2|0
1722456900000|2024-07-31 20:15:00|7530.7|7526.7|7530.1|7526.1|7534.9|7530.9|7530|7526|0
1722457200000|2024-07-31 20:20:00|7530.3|7526.3|7530.7|7526.7|7533.2|7529.2|7530|7526|0
1722457500000|2024-07-31 20:25:00|7530.6|7526.6|7533.6|7529.6|7534.4|7530.4|7530|7526|0
1722457800000|2024-07-31 20:30:00|7533.7|7529.7|7535|7531|7537.5|7533.5|7533.6|7529.6|0
1722458100000|2024-07-31 20:35:00|7535.2|7531.2|7534.9|7530.9|7536.1|7532.1|7534.4|7530.4|0
1722458400000|2024-07-31 20:40:00|7534.7|7530.7|7535|7531|7536.3|7532.3|7534|7530|0
1722458700000|2024-07-31 20:45:00|7535.2|7531.2|7533.9|7529.9|7535.2|7531.2|7533.6|7529.6|0
1722459000000|2024-07-31 20:50:00|7533.8|7529.8|7533.8|7529.8|7534.7|7530.7|7533.5|7529.5|0
1722459300000|2024-07-31 20:55:00|7533.5|7529.5|7533.7|7529.7|7534.3|7530.3|7532|7528|0
1722459600000|2024-07-31 21:00:00|7533.6|7529.6|7533.6|7529.6|7533.7|7529.7|7533.3|7529.3|0
1722459900000|2024-07-31 21:05:00|7533.3|7529.3|7533.8|7529.8|7534.1|7530.1|7533.1|7529.1|0
1722460200000|2024-07-31 21:10:00|7533.9|7529.9|7533.9|7529.9|7534.4|7530.4|7533.9|7529.9|0
1722460500000|2024-07-31 21:15:00|7534.1|7530.1|7534.1|7530.1|7534.2|7530.2|7533.6|7529.6|0
1722460800000|2024-07-31 21:20:00|7534.2|7530.2|7534.5|7530.5|7534.5|7530.5|7533.8|7529.8|0
1722461100000|2024-07-31 21:25:00|7534.2|7530.2|7533.8|7529.8|7534.7|7530.7|7533.5|7529.5|0
1722461400000|2024-07-31 21:30:00|7533.9|7529.9|7533.6|7529.6|7533.9|7529.9|7533.6|7529.6|0
1722461700000|2024-07-31 21:35:00|7533.5|7529.5|7533.6|7529.6|7533.9|7529.9|7532.7|7528.7|0
1722462000000|2024-07-31 21:40:00|7533.5|7529.5|7533.9|7529.9|7534.8|7530.8|7533.3|7529.3|0
1722462300000|2024-07-31 21:45:00|7534.1|7530.1|7534.2|7530.2|7534.2|7530.2|7534.1|7530.1|0
1722462600000|2024-07-31 21:50:00|7534.4|7530.4|7535.2|7531.2|7535.8|7531.8|7534.2|7530.2|0
1722462900000|2024-07-31 21:55:00|7536|7532|7535.5|7531.5|7536|7532|7534.6|7530.6|0
1722463200000|2024-07-31 22:00:00|7537|7533|7542.4|7538.4|7542.5|7538.5|7535.8|7531.8|0
1722463500000|2024-07-31 22:05:00|7542.3|7538.3|7545.9|7541.9|7546.7|7542.7|7541.8|7537.8|0
1722463800000|2024-07-31 22:10:00|7545.8|7541.8|7544.7|7540.7|7545.8|7541.8|7543.1|7539.1|0
1722464100000|2024-07-31 22:15:00|7544.9|7540.9|7545.8|7541.8|7546.1|7542.1|7543.7|7539.7|0
1722464400000|2024-07-31 22:20:00|7545.7|7541.7|7545.4|7541.4|7546.4|7542.4|7545.1|7541.1|0
1722464700000|2024-07-31 22:25:00|7545.3|7541.3|7545.3|7541.3|7545.9|7541.9|7543.6|7539.6|0
1722465000000|2024-07-31 22:30:00|7545.1|7541.1|7544.1|7540.1|7545.1|7541.1|7543.6|7539.6|0
1722465300000|2024-07-31 22:35:00|7544.3|7540.3|7542.1|7538.1|7546.6|7542.6|7541.2|7537.2|0
1722465600000|2024-07-31 22:40:00|7542.3|7538.3|7544.5|7540.5|7544.7|7540.7|7542.1|7538.1|0
1722465900000|2024-07-31 22:45:00|7544.6|7540.6|7544.5|7540.5|7545.1|7541.1|7544.2|7540.2|0
1722466200000|2024-07-31 22:50:00|7544.6|7540.6|7546.3|7542.3|7547.8|7543.8|7544.5|7540.5|0
1722466500000|2024-07-31 22:55:00|7546|7542|7546.3|7542.3|7546.6|7542.6|7545.1|7541.1|0
1722466800000|2024-07-31 23:00:00|7546.4|7542.4|7546.4|7542.4|7547.2|7543.2|7546.3|7542.3|0
1722467100000|2024-07-31 23:05:00|7546.3|7542.3|7546.6|7542.6|7546.8|7542.8|7545.4|7541.4|0
1722467400000|2024-07-31 23:10:00|7546.7|7542.7|7548.9|7544.9|7549|7545|7546.7|7542.7|0
1722467700000|2024-07-31 23:15:00|7549|7545|7550.1|7546.1|7551.6|7547.6|7548.6|7544.6|0
1722468000000|2024-07-31 23:20:00|7550.2|7546.2|7549|7545|7550.3|7546.3|7548.9|7544.9|0
1722468300000|2024-07-31 23:25:00|7548.7|7544.7|7550.5|7546.5|7551.2|7547.2|7548.2|7544.2|0
1722468600000|2024-07-31 23:30:00|7550.4|7546.4|7550.6|7546.6|7551.2|7547.2|7550.1|7546.1|0
1722468900000|2024-07-31 23:35:00|7550.7|7546.7|7551.5|7547.5|7551.8|7547.8|7550.6|7546.6|0
1722469200000|2024-07-31 23:40:00|7551.3|7547.3|7551.2|7547.2|7551.5|7547.5|7550.7|7546.7|0
1722469500000|2024-07-31 23:45:00|7551.3|7547.3|7550|7546|7551.5|7547.5|7549.6|7545.6|0
1722469800000|2024-07-31 23:50:00|7549.9|7545.9|7548.5|7544.5|7550.3|7546.3|7548.3|7544.3|0
1722470100000|2024-07-31 23:55:00|7548.6|7544.6|7545.7|7541.7|7548.8|7544.8|7545.1|7541.1|0
1722470400000|2024-08-01 00:00:00|7545.8|7541.8|7550.6|7546.6|7552|7548|7544.6|7540.6|0
1722470700000|2024-08-01 00:05:00|7550.7|7546.7|7551.4|7547.4|7551.4|7547.4|7550|7546|0
1722471000000|2024-08-01 00:10:00|7551.2|7547.2|7551.3|7547.3|7552.2|7548.2|7547.3|7543.3|0
1722471300000|2024-08-01 00:15:00|7551.1|7547.1|7542.6|7539.6|7551.9|7547.9|7537|7533|0
1722471600000|2024-08-01 00:20:00|7543.3|7540.3|7544.1|7541.1|7547.1|7544.1|7541.1|7538.1|0
1722471900000|2024-08-01 00:25:00|7542.6|7539.6|7541.1|7538.1|7542.6|7539.6|7538.1|7535.1|0
1722472200000|2024-08-01 00:30:00|7539.6|7536.6|7535.1|7532.1|7539.6|7536.6|7535.1|7532.1|0
1722472500000|2024-08-01 00:35:00|7536.6|7533.6|7530.7|7527.7|7536.6|7533.6|7529.1|7526.1|0
1722472800000|2024-08-01 00:40:00|7530.6|7527.6|7533.8|7530.8|7535.2|7532.2|7527.6|7524.6|0
1722473100000|2024-08-01 00:45:00|7533.7|7530.7|7532.2|7529.2|7533.8|7530.8|7530.7|7527.7|0
1722473400000|2024-08-01 00:50:00|7530.7|7527.7|7532.2|7529.2|7532.2|7529.2|7529.2|7526.2|0
1722473700000|2024-08-01 00:55:00|7533.7|7530.7|7526|7523|7533.7|7530.7|7524.5|7521.5|0
1722474000000|2024-08-01 01:00:00|7524.5|7521.5|7529|7526|7532.1|7529.1|7524.5|7521.5|0
1722474300000|2024-08-01 01:05:00|7529.8|7526.8|7524.5|7521.5|7530.5|7527.5|7523|7520|0
1722474600000|2024-08-01 01:10:00|7523.7|7520.7|7526|7523|7526|7523|7521.4|7518.4|0
1722474900000|2024-08-01 01:15:00|7525.2|7522.2|7527.5|7524.5|7527.5|7524.5|7524.5|7521.5|0
1722475200000|2024-08-01 01:20:00|7526.7|7523.7|7530.5|7527.5|7530.5|7527.5|7526|7523|0
1722475500000|2024-08-01 01:25:00|7529|7526|7524.5|7521.5|7529|7526|7524.5|7521.5|0
1722475800000|2024-08-01 01:30:00|7526|7523|7530.5|7527.5|7532|7529|7526|7523|0
1722476100000|2024-08-01 01:35:00|7532|7529|7524.6|7521.6|7532|7529|7523|7520|0
1722476400000|2024-08-01 01:40:00|7524.5|7521.5|7523.8|7520.8|7526.1|7523.1|7523|7520|0
1722476700000|2024-08-01 01:45:00|7524.6|7521.6|7518.7|7515.7|7524.6|7521.6|7517.1|7514.1|0
1722477000000|2024-08-01 01:50:00|7517.2|7514.2|7516.5|7513.5|7517.2|7514.2|7513.4|7510.4|0
1722477300000|2024-08-01 01:55:00|7518|7515|7518|7515|7519.5|7516.5|7518|7515|0
1722477600000|2024-08-01 02:00:00|7518.7|7515.7|7515|7512|7519.5|7516.5|7515|7512|0
1722477900000|2024-08-01 02:05:00|7516.5|7513.5|7511.9|7508.9|7516.5|7513.5|7511.8|7508.8|0
1722478200000|2024-08-01 02:10:00|7510.4|7507.4|7511.7|7508.7|7511.7|7508.7|7507.4|7504.4|0
1722478500000|2024-08-01 02:15:00|7511.6|7508.6|7513.3|7510.3|7513.3|7510.3|7510.1|7507.1|0
1722478800000|2024-08-01 02:20:00|7514.7|7511.7|7519.2|7516.2|7519.3|7516.3|7514.7|7511.7|0
1722479100000|2024-08-01 02:25:00|7518.5|7515.5|7521|7518|7521|7518|7517.8|7514.8|0
1722479400000|2024-08-01 02:30:00|7519.5|7516.5|7519.5|7516.5|7521|7518|7518|7515|0
1722479700000|2024-08-01 02:35:00|7518|7515|7519.6|7516.6|7521.1|7518.1|7518|7515|0
1722480000000|2024-08-01 02:40:00|7520.4|7517.4|7519.6|7516.6|7521.1|7518.1|7519.6|7516.6|0
1722480300000|2024-08-01 02:45:00|7520.4|7517.4|7521.2|7518.2|7521.2|7518.2|7519.6|7516.6|0
1722480600000|2024-08-01 02:50:00|7520.4|7517.4|7516.7|7513.7|7520.4|7517.4|7516.7|7513.7|0
1722480900000|2024-08-01 02:55:00|7517.4|7514.4|7518.2|7515.2|7519.7|7516.7|7516.7|7513.7|0
1722481200000|2024-08-01 03:00:00|7516.7|7513.7|7518.2|7515.2|7518.2|7515.2|7513.7|7510.7|0
1722481500000|2024-08-01 03:05:00|7516.7|7513.7|7521.2|7518.2|7521.2|7518.2|7516.7|7513.7|0
1722481800000|2024-08-01 03:10:00|7522|7519|7520.5|7517.5|7522|7519|7519|7516|0
1722482100000|2024-08-01 03:15:00|7521.3|7518.3|7522|7519|7522|7519|7520.5|7517.5|0
1722482400000|2024-08-01 03:20:00|7520.5|7517.5|7522|7519|7522|7519|7520.5|7517.5|0
1722482700000|2024-08-01 03:25:00|7520.5|7517.5|7522.1|7519.1|7522.1|7519.1|7520.5|7517.5|0
1722483000000|2024-08-01 03:30:00|7522|7519|7523.5|7520.5|7523.6|7520.6|7522|7519|0
1722483300000|2024-08-01 03:35:00|7522.8|7519.8|7520.5|7517.5|7523.5|7520.5|7520.5|7517.5|0
1722483600000|2024-08-01 03:40:00|7519|7516|7522.1|7519.1|7522.1|7519.1|7519|7516|0
1722483900000|2024-08-01 03:45:00|7522|7519|7528|7525|7529.5|7526.5|7522|7519|0
1722484200000|2024-08-01 03:50:00|7527.3|7524.3|7529.5|7526.5|7529.5|7526.5|7526.5|7523.5|0
1722484500000|2024-08-01 03:55:00|7530.2|7527.2|7537|7534|7537|7534|7530.2|7527.2|0
1722484800000|2024-08-01 04:00:00|7536.2|7533.2|7534.6|7531.6|7537|7534|7533.9|7530.9|0
1722485100000|2024-08-01 04:05:00|7535.4|7532.4|7535.4|7532.4|7536.9|7533.9|7535.4|7532.4|0
1722485400000|2024-08-01 04:10:00|7536.9|7533.9|7536.9|7533.9|7536.9|7533.9|7535.4|7532.4|0
1722485700000|2024-08-01 04:15:00|7535.4|7532.4|7535.4|7532.4|7538.4|7535.4|7535.4|7532.4|0
1722486000000|2024-08-01 04:20:00|7536.9|7533.9|7535.3|7532.3|7536.9|7533.9|7535.3|7532.3|0
1722486300000|2024-08-01 04:25:00|7535.4|7532.4|7536.8|7533.8|7539.8|7536.8|7535.3|7532.3|0
1722486600000|2024-08-01 04:30:00|7536.1|7533.1|7533.8|7530.8|7536.8|7533.8|7533.8|7530.8|0
1722486900000|2024-08-01 04:35:00|7533.9|7530.9|7533.8|7530.8|7535.3|7532.3|7533.8|7530.8|0
1722487200000|2024-08-01 04:40:00|7532.3|7529.3|7535.3|7532.3|7535.3|7532.3|7530.8|7527.8|0
1722487500000|2024-08-01 04:45:00|7533.8|7530.8|7533.8|7530.8|7535.3|7532.3|7532.3|7529.3|0
1722487800000|2024-08-01 04:50:00|7532.3|7529.3|7532.3|7529.3|7533.8|7530.8|7530.8|7527.8|0
1722488100000|2024-08-01 04:55:00|7533.8|7530.8|7533.8|7530.8|7533.9|7530.9|7533.8|7530.8|0
1722488400000|2024-08-01 05:00:00|7535.3|7532.3|7531.4|7528.4|7535.3|7532.3|7529.2|7526.2|0
1722488700000|2024-08-01 05:05:00|7531.5|7528.5|7534.7|7531.7|7534.8|7531.8|7531.5|7528.5|0
1722489000000|2024-08-01 05:10:00|7534.8|7531.8|7534.8|7531.8|7537.8|7534.8|7534.7|7531.7|0
1722489300000|2024-08-01 05:15:00|7534.1|7531.1|7534.8|7531.8|7536.3|7533.3|7533.3|7530.3|0
1722489600000|2024-08-01 05:20:00|7534|7531|7531.8|7528.8|7534.8|7531.8|7531.8|7528.8|0
1722489900000|2024-08-01 05:25:00|7533.3|7530.3|7536.3|7533.3|7536.3|7533.3|7533.3|7530.3|0
1722490200000|2024-08-01 05:30:00|7534.8|7531.8|7539.2|7536.2|7539.2|7536.2|7533.2|7530.2|0
1722490500000|2024-08-01 05:35:00|7540.7|7537.7|7540.7|7537.7|7542.2|7539.2|7539.2|7536.2|0
1722490800000|2024-08-01 05:40:00|7541.4|7538.4|7543.9|7540.9|7546.2|7543.2|7540.7|7537.7|0
1722491100000|2024-08-01 05:45:00|7542.9|7539.9|7542.8|7539.8|7544.4|7541.4|7541.3|7538.3|0
1722491400000|2024-08-01 05:50:00|7541.3|7538.3|7545.8|7542.8|7545.8|7542.8|7541.3|7538.3|0
1722491700000|2024-08-01 05:55:00|7547.3|7544.3|7545.8|7542.8|7547.3|7544.3|7541.3|7538.3|0
1722492000000|2024-08-01 06:00:00|7547.3|7544.3|7526.2|7524.2|7547.8|7544.3|7522.7|7520.7|236
1722492300000|2024-08-01 06:05:00|7525.7|7523.7|7512.4|7510.4|7526.2|7524.2|7510.2|7508.2|154
1722492600000|2024-08-01 06:10:00|7512.7|7510.7|7512.7|7510.7|7513.9|7511.9|7507.9|7505.9|111
1722492900000|2024-08-01 06:15:00|7512.9|7510.9|7507.7|7505.7|7513.4|7511.4|7507.7|7505.7|161
1722493200000|2024-08-01 06:20:00|7507.9|7505.9|7502.2|7500.2|7508.2|7506.2|7498.7|7496.7|180
1722493500000|2024-08-01 06:25:00|7501.9|7499.9|7503.9|7501.9|7507.2|7505.2|7499.9|7497.9|95
1722493800000|2024-08-01 06:30:00|7504.2|7502.2|7502.2|7500.2|7507.9|7505.9|7501.9|7499.9|122
1722494100000|2024-08-01 06:35:00|7502.4|7500.4|7490.4|7488.4|7503.4|7501.4|7488.2|7486.2|132
1722494400000|2024-08-01 06:40:00|7491.9|7489.9|7487.9|7485.9|7491.9|7489.9|7481.4|7479.4|419
1722494700000|2024-08-01 06:45:00|7487.7|7485.7|7499.2|7497.2|7499.2|7497.2|7484.7|7482.7|286
1722495000000|2024-08-01 06:50:00|7499.4|7497.4|7483.4|7481.4|7499.4|7497.4|7479.4|7477.4|175
1722495300000|2024-08-01 06:55:00|7482.2|7480.2|7479.4|7477.4|7484.7|7482.7|7468.2|7466.2|383
1722495600000|2024-08-01 07:00:00|7478.9|7477.9|7475.4|7474.4|7484.9|7483.9|7466.9|7465.9|2188
1722495900000|2024-08-01 07:05:00|7475.7|7474.7|7470.4|7469.4|7480.9|7479.9|7467.9|7466.9|920
1722496200000|2024-08-01 07:10:00|7470.7|7469.7|7465.9|7464.9|7475.4|7474.4|7457.4|7456.4|779
1722496500000|2024-08-01 07:15:00|7466.2|7465.2|7466.2|7465.2|7468.4|7467.4|7452.7|7451.7|736
1722496800000|2024-08-01 07:20:00|7466.4|7465.4|7476.4|7475.4|7476.9|7475.9|7457.7|7456.7|462
1722497100000|2024-08-01 07:25:00|7476.2|7475.2|7460.7|7459.7|7476.4|7475.4|7457.2|7456.2|634
1722497400000|2024-08-01 07:30:00|7460.4|7459.4|7457.7|7456.7|7464.7|7463.7|7450.9|7449.9|769
1722497700000|2024-08-01 07:35:00|7457.2|7456.2|7449.7|7448.7|7459.9|7458.9|7443.9|7442.9|965
1722498000000|2024-08-01 07:40:00|7449.4|7448.4|7455.7|7454.7|7456.2|7455.2|7443.9|7442.9|571
1722498300000|2024-08-01 07:45:00|7455.5|7454.5|7446.2|7445.2|7455.5|7454.5|7442|7441|494
1722498600000|2024-08-01 07:50:00|7446.5|7445.5|7442.5|7441.5|7454.5|7453.5|7440.2|7439.2|436
1722498900000|2024-08-01 07:55:00|7443|7442|7446.7|7445.7|7451.7|7450.7|7440.2|7439.2|493
1722499200000|2024-08-01 08:00:00|7447.2|7446.2|7436|7435|7447.2|7446.2|7429.5|7428.5|658
1722499500000|2024-08-01 08:05:00|7435.7|7434.7|7441.7|7440.7|7443.5|7442.5|7431.7|7430.7|547
1722499800000|2024-08-01 08:10:00|7442|7441|7435.5|7434.5|7442|7441|7430.2|7429.2|511
1722500100000|2024-08-01 08:15:00|7435.2|7434.2|7433.7|7432.7|7438.5|7437.5|7431|7430|277
1722500400000|2024-08-01 08:20:00|7433.5|7432.5|7436.5|7435.5|7438.7|7437.7|7432.2|7431.2|466
1722500700000|2024-08-01 08:25:00|7436.7|7435.7|7441.2|7440.2|7444|7443|7433.5|7432.5|271
1722501000000|2024-08-01 08:30:00|7441|7440|7444.2|7443.2|7444.5|7443.5|7435.2|7434.2|271
1722501300000|2024-08-01 08:35:00|7444|7443|7434.5|7433.5|7448.2|7447.2|7433.7|7432.7|483
1722501600000|2024-08-01 08:40:00|7434.7|7433.7|7437.7|7436.7|7438|7437|7428.7|7427.7|721
1722501900000|2024-08-01 08:45:00|7437.5|7436.5|7431.7|7430.7|7439.7|7438.7|7430.2|7429.2|2379
1722502200000|2024-08-01 08:50:00|7431.5|7430.5|7435.2|7434.2|7439.7|7438.7|7431.2|7430.2|1264
1722502500000|2024-08-01 08:55:00|7435|7434|7433.2|7432.2|7435.5|7434.5|7429.7|7428.7|229
1722502800000|2024-08-01 09:00:00|7433.5|7432.5|7437.2|7436.2|7439.2|7438.2|7427.2|7426.2|347
1722503100000|2024-08-01 09:05:00|7437|7436|7439.2|7438.2|7441.7|7440.7|7428.7|7427.7|422
1722503400000|2024-08-01 09:10:00|7439.5|7438.5|7445.2|7444.2|7446.7|7445.7|7436.5|7435.5|399
1722503700000|2024-08-01 09:15:00|7446.5|7445.5|7439.2|7438.2|7449.2|7448.2|7436.7|7435.7|527
1722504000000|2024-08-01 09:20:00|7439|7438|7439.2|7438.2|7441.5|7440.5|7432.7|7431.7|231
1722504300000|2024-08-01 09:25:00|7439.5|7438.5|7445.7|7444.7|7445.7|7444.7|7436.2|7435.2|308
1722504600000|2024-08-01 09:30:00|7445.5|7444.5|7441|7440|7448.7|7447.7|7440.2|7439.2|200
1722504900000|2024-08-01 09:35:00|7440.7|7439.7|7452.7|7451.7|7452.7|7451.7|7440.7|7439.7|191
1722505200000|2024-08-01 09:40:00|7452.5|7451.5|7452.2|7451.2|7456|7455|7450.2|7449.2|139
1722505500000|2024-08-01 09:45:00|7452|7451|7456.7|7455.7|7457.5|7456.5|7451.7|7450.7|102
1722505800000|2024-08-01 09:50:00|7456.5|7455.5|7460|7459|7462|7461|7455.5|7454.5|224
1722506100000|2024-08-01 09:55:00|7460.2|7459.2|7461.7|7460.7|7462.2|7461.2|7456.7|7455.7|167
1722506400000|2024-08-01 10:00:00|7462|7461|7459|7458|7463.2|7462.2|7456.7|7455.7|155
1722506700000|2024-08-01 10:05:00|7458.7|7457.7|7462.7|7461.7|7463.2|7462.2|7454.7|7453.7|180
1722507000000|2024-08-01 10:10:00|7462.5|7461.5|7459.2|7458.2|7462.7|7461.7|7458.5|7457.5|197
1722507300000|2024-08-01 10:15:00|7459.5|7458.5|7461.7|7460.7|7463.5|7462.5|7458|7457|103
1722507600000|2024-08-01 10:20:00|7461.5|7460.5|7458.2|7457.2|7462.7|7461.7|7457.7|7456.7|328
1722507900000|2024-08-01 10:25:00|7458.5|7457.5|7464|7463|7464.5|7463.5|7458.2|7457.2|206
1722508200000|2024-08-01 10:30:00|7463.5|7462.5|7464.2|7463.2|7466.7|7465.7|7461.2|7460.2|168
1722508500000|2024-08-01 10:35:00|7464.5|7463.5|7464.7|7463.7|7467.2|7466.2|7461.7|7460.7|150
1722508800000|2024-08-01 10:40:00|7465|7464|7469.2|7468.2|7470|7469|7463.5|7462.5|211
1722509100000|2024-08-01 10:45:00|7469.7|7468.7|7469.5|7468.5|7470.7|7469.7|7464.5|7463.5|192
1722509400000|2024-08-01 10:50:00|7469.7|7468.7|7467.7|7466.7|7471.7|7470.7|7465.7|7464.7|167
1722509700000|2024-08-01 10:55:00|7468|7467|7471|7470|7475.5|7474.5|7465.7|7464.7|351
1722510000000|2024-08-01 11:00:00|7474.5|7473.5|7469.7|7468.7|7475.2|7474.2|7466.5|7465.5|357
1722510300000|2024-08-01 11:05:00|7470|7469|7467.2|7466.2|7473.7|7472.7|7467.2|7466.2|193
1722510600000|2024-08-01 11:10:00|7467.5|7466.5|7472.7|7471.7|7474.7|7473.7|7467.2|7466.2|166
1722510900000|2024-08-01 11:15:00|7473|7472|7472.2|7471.2|7474.7|7473.7|7469.2|7468.2|129
1722511200000|2024-08-01 11:20:00|7472.5|7471.5|7470.7|7469.7|7477|7476|7470|7469|139
1722511500000|2024-08-01 11:25:00|7470.5|7469.5|7468.2|7467.2|7473.2|7472.2|7467.7|7466.7|119
1722511800000|2024-08-01 11:30:00|7468|7467|7463.7|7462.7|7471.2|7470.2|7463.2|7462.2|194
1722512100000|2024-08-01 11:35:00|7464|7463|7457.7|7456.7|7465.5|7464.5|7453.5|7452.5|514
1722512400000|2024-08-01 11:40:00|7458|7457|7451.2|7450.2|7458.5|7457.5|7450.7|7449.7|200
1722512700000|2024-08-01 11:45:00|7451.5|7450.5|7450.7|7449.7|7457|7456|7450.7|7449.7|174
1722513000000|2024-08-01 11:50:00|7450.5|7449.5|7446.5|7445.5|7451.5|7450.5|7446.2|7445.2|209
1722513300000|2024-08-01 11:55:00|7446.7|7445.7|7442.7|7441.7|7449|7448|7442.7|7441.7|242
1722513600000|2024-08-01 12:00:00|7443.7|7442.7|7446.7|7445.7|7449|7448|7442.7|7441.7|174
1722513900000|2024-08-01 12:05:00|7446.5|7445.5|7449.3|7448.3|7449.3|7448.3|7442.1|7441.1|192
1722514200000|2024-08-01 12:10:00|7449.6|7448.6|7445.8|7444.8|7449.6|7448.6|7443.1|7442.1|145
1722514500000|2024-08-01 12:15:00|7446.1|7445.1|7442.8|7441.8|7450.3|7449.3|7442.8|7441.8|177
1722514800000|2024-08-01 12:20:00|7443.1|7442.1|7443.3|7442.3|7443.8|7442.8|7441.3|7440.3|255
1722515100000|2024-08-01 12:25:00|7442.8|7441.8|7443.3|7442.3|7443.3|7442.3|7440.8|7439.8|165
1722515400000|2024-08-01 12:30:00|7443.1|7442.1|7441.3|7440.3|7446.1|7445.1|7438.3|7437.3|401
1722515700000|2024-08-01 12:35:00|7441.1|7440.1|7436.6|7435.6|7441.1|7440.1|7434.3|7433.3|231
1722516000000|2024-08-01 12:40:00|7436.3|7435.3|7429.6|7428.6|7436.3|7435.3|7427.3|7426.3|412
1722516300000|2024-08-01 12:45:00|7429.3|7428.3|7431.1|7430.1|7433.1|7432.1|7425.8|7424.8|314
1722516600000|2024-08-01 12:50:00|7430.8|7429.8|7433.3|7432.3|7434.1|7433.1|7426.8|7425.8|253
1722516900000|2024-08-01 12:55:00|7432.6|7431.6|7433.8|7432.8|7434.6|7433.6|7427.1|7426.1|132
1722517200000|2024-08-01 13:00:00|7433.3|7432.3|7440.8|7439.8|7442.1|7441.1|7430.8|7429.8|241
1722517500000|2024-08-01 13:05:00|7440.6|7439.6|7438.8|7437.8|7444.1|7443.1|7433.6|7432.6|569
1722517800000|2024-08-01 13:10:00|7439.1|7438.1|7440.8|7439.8|7444.1|7443.1|7436.6|7435.6|147
1722518100000|2024-08-01 13:15:00|7441.1|7440.1|7432.6|7431.6|7441.3|7440.3|7431.3|7430.3|233
1722518400000|2024-08-01 13:20:00|7433.3|7432.3|7424.3|7423.3|7434.1|7433.1|7423.6|7422.6|334
1722518700000|2024-08-01 13:25:00|7424.6|7423.6|7434.6|7433.6|7435.8|7434.8|7424.3|7423.3|329
1722519000000|2024-08-01 13:30:00|7434.3|7433.3|7433.1|7432.1|7435.8|7434.8|7430.8|7429.8|497
1722519300000|2024-08-01 13:35:00|7433.3|7432.3|7437.3|7436.3|7440.1|7439.1|7428.3|7427.3|411
1722519600000|2024-08-01 13:40:00|7437.1|7436.1|7443.8|7442.8|7443.8|7442.8|7437.1|7436.1|240
1722519900000|2024-08-01 13:45:00|7443.6|7442.6|7441.1|7440.1|7444.6|7443.6|7436.3|7435.3|360
1722520200000|2024-08-01 13:50:00|7441.3|7440.3|7432.8|7431.8|7441.8|7440.8|7432.3|7431.3|480
1722520500000|2024-08-01 13:55:00|7432.6|7431.6|7440.1|7439.1|7440.1|7439.1|7431.6|7430.6|427
1722520800000|2024-08-01 14:00:00|7438.6|7437.6|7425.3|7424.3|7440.1|7439.1|7425.3|7424.3|548
1722521100000|2024-08-01 14:05:00|7425.1|7424.1|7407.6|7406.6|7426.1|7425.1|7407.6|7406.6|998
1722521400000|2024-08-01 14:10:00|7407.8|7406.8|7398.3|7397.3|7410.1|7409.1|7397.8|7396.8|1203
1722521700000|2024-08-01 14:15:00|7398.8|7397.8|7392.1|7391.1|7400.8|7399.8|7386.6|7385.6|885
1722522000000|2024-08-01 14:20:00|7392.3|7391.3|7393.1|7392.1|7395.1|7394.1|7384.8|7383.8|652
1722522300000|2024-08-01 14:25:00|7393.3|7392.3|7383.3|7382.3|7394.3|7393.3|7383.3|7382.3|773
1722522600000|2024-08-01 14:30:00|7383.6|7382.6|7382.6|7381.6|7389.1|7388.1|7375.3|7374.3|745
1722522900000|2024-08-01 14:35:00|7382.3|7381.3|7386.8|7385.8|7389.8|7388.8|7375.8|7374.8|1416
1722523200000|2024-08-01 14:40:00|7387.1|7386.1|7376.3|7375.3|7390.6|7389.6|7375.8|7374.8|730
1722523500000|2024-08-01 14:45:00|7375.8|7374.8|7360.6|7359.6|7376.3|7375.3|7359.1|7358.1|1272
1722523800000|2024-08-01 14:50:00|7360.3|7359.3|7363.8|7362.8|7375.1|7374.1|7360.3|7359.3|1365
1722524100000|2024-08-01 14:55:00|7364.1|7363.1|7365.8|7364.8|7376.8|7375.8|7360.8|7359.8|844
1722524400000|2024-08-01 15:00:00|7365.3|7364.3|7358.8|7357.8|7368.8|7367.8|7358.1|7357.1|801
1722524700000|2024-08-01 15:05:00|7359.1|7358.1|7366.3|7365.3|7368.8|7367.8|7357.8|7356.8|1666
1722525000000|2024-08-01 15:10:00|7366.1|7365.1|7364.6|7363.6|7366.8|7365.8|7360.3|7359.3|1877
1722525300000|2024-08-01 15:15:00|7364.3|7363.3|7370.6|7369.6|7370.8|7369.8|7363.8|7362.8|1160
1722525600000|2024-08-01 15:20:00|7370.3|7369.3|7360.3|7359.3|7370.3|7369.3|7358.6|7357.6|1386
1722525900000|2024-08-01 15:25:00|7360.6|7359.6|7364.8|7363.8|7365.8|7364.8|7360.1|7359.1|1168
1722526200000|2024-08-01 15:30:00|7365.3|7363.3|7372.3|7370.3|7374.1|7372.1|7361.6|7359.6|3327
1722526500000|2024-08-01 15:35:00|7370.8|7368.8|7369.3|7367.3|7373.1|7371.1|7361.3|7359.3|2056
1722526800000|2024-08-01 15:40:00|7369.1|7367.1|7365.1|7363.1|7369.8|7367.8|7362.3|7360.3|537
1722527100000|2024-08-01 15:45:00|7364.8|7362.8|7355.1|7353.1|7365.3|7363.3|7353.1|7351.1|383
1722527400000|2024-08-01 15:50:00|7355.3|7353.3|7360.3|7358.3|7360.3|7358.3|7352.8|7350.8|251
1722527700000|2024-08-01 15:55:00|7360.1|7358.1|7359.1|7357.1|7365.3|7363.3|7358.6|7356.6|164
1722528000000|2024-08-01 16:00:00|7359.3|7357.3|7363.3|7361.3|7363.8|7361.8|7355.1|7353.1|228
1722528300000|2024-08-01 16:05:00|7363.1|7361.1|7366.8|7364.8|7370.3|7368.3|7359.6|7357.6|210
1722528600000|2024-08-01 16:10:00|7366.6|7364.6|7364.3|7362.3|7368.3|7366.3|7360.3|7358.3|132
1722528900000|2024-08-01 16:15:00|7364.6|7362.6|7364.3|7362.3|7371.8|7369.8|7364.1|7362.1|192
1722529200000|2024-08-01 16:20:00|7364.6|7362.6|7353.8|7351.8|7366.8|7364.8|7352.8|7350.8|146
1722529500000|2024-08-01 16:25:00|7354.1|7352.1|7360.3|7358.3|7361.1|7359.1|7353.6|7351.6|107
1722529800000|2024-08-01 16:30:00|7360.6|7358.6|7352.6|7350.6|7360.8|7358.8|7352.6|7350.6|181
1722530100000|2024-08-01 16:35:00|7352.8|7350.8|7351.3|7349.3|7358.1|7356.1|7350.8|7348.8|261
1722530400000|2024-08-01 16:40:00|7351.6|7349.6|7352.6|7350.6|7353.6|7351.6|7348.8|7346.8|269
1722530700000|2024-08-01 16:45:00|7352.3|7350.3|7351.8|7349.8|7354.8|7352.8|7350.3|7348.3|88
1722531000000|2024-08-01 16:50:00|7352.1|7350.1|7356.8|7354.8|7357.6|7355.6|7347.1|7345.1|296
1722531300000|2024-08-01 16:55:00|7356.6|7354.6|7354.3|7352.3|7360.1|7358.1|7353.6|7351.6|182
1722531600000|2024-08-01 17:00:00|7354.8|7352.8|7355.3|7353.3|7357.1|7355.1|7351.8|7349.8|123
1722531900000|2024-08-01 17:05:00|7355.6|7353.6|7347.8|7345.8|7355.6|7353.6|7345.6|7343.6|165
1722532200000|2024-08-01 17:10:00|7347.6|7345.6|7346.1|7344.1|7349.8|7347.8|7344.6|7342.6|159
1722532500000|2024-08-01 17:15:00|7346.3|7344.3|7347.8|7345.8|7352.6|7350.6|7343.3|7341.3|179
1722532800000|2024-08-01 17:20:00|7347.6|7345.6|7346.8|7344.8|7349.1|7347.1|7345.3|7343.3|177
1722533100000|2024-08-01 17:25:00|7347.1|7345.1|7350.6|7348.6|7353.6|7351.6|7344.6|7342.6|211
1722533400000|2024-08-01 17:30:00|7350.3|7348.3|7347.3|7345.3|7350.6|7348.6|7346.3|7344.3|61
1722533700000|2024-08-01 17:35:00|7348.1|7346.1|7345.1|7343.1|7348.6|7346.6|7342.8|7340.8|98
1722534000000|2024-08-01 17:40:00|7344.8|7342.8|7345.8|7343.8|7346.8|7344.8|7340.8|7338.8|136
1722534300000|2024-08-01 17:45:00|7345.6|7343.6|7343.3|7341.3|7348.8|7346.8|7342.3|7340.3|125
1722534600000|2024-08-01 17:50:00|7343.1|7341.1|7351.1|7349.1|7351.1|7349.1|7341.1|7339.1|160
1722534900000|2024-08-01 17:55:00|7350.8|7348.8|7355.3|7353.3|7355.8|7353.8|7344.6|7342.6|120
1722535200000|2024-08-01 18:00:00|7354.1|7352.1|7348.8|7346.8|7356.8|7354.8|7348.3|7346.3|95
1722535500000|2024-08-01 18:05:00|7348.6|7346.6|7346.8|7344.8|7352.3|7350.3|7345.8|7343.8|58
1722535800000|2024-08-01 18:10:00|7346.6|7344.6|7347.8|7345.8|7348.8|7346.8|7345.6|7343.6|86
1722536100000|2024-08-01 18:15:00|7348.1|7346.1|7341.8|7339.8|7348.8|7346.8|7338.8|7336.8|196
1722536400000|2024-08-01 18:20:00|7342.1|7340.1|7344.8|7342.8|7349.8|7347.8|7342.1|7340.1|75
1722536700000|2024-08-01 18:25:00|7345.1|7343.1|7338.8|7336.8|7345.1|7343.1|7335.8|7333.8|142
1722537000000|2024-08-01 18:30:00|7338.6|7336.6|7339.1|7337.1|7339.8|7337.8|7336.8|7334.8|55
1722537300000|2024-08-01 18:35:00|7338.8|7336.8|7342.8|7340.8|7343.3|7341.3|7338.8|7336.8|33
1722537600000|2024-08-01 18:40:00|7342.6|7340.6|7340.3|7338.3|7345.8|7343.8|7340.3|7338.3|37
1722537900000|2024-08-01 18:45:00|7340.6|7338.6|7340.8|7338.8|7342.6|7340.6|7338.8|7336.8|43
1722538200000|2024-08-01 18:50:00|7341.1|7339.1|7338.8|7336.8|7344.1|7342.1|7338.3|7336.3|90
1722538500000|2024-08-01 18:55:00|7338.6|7336.6|7342.3|7340.3|7342.8|7340.8|7337.3|7335.3|87
1722538800000|2024-08-01 19:00:00|7341.3|7339.3|7344.3|7342.3|7344.8|7342.8|7339.6|7337.6|208
1722539100000|2024-08-01 19:05:00|7344.1|7342.1|7345.3|7343.3|7345.3|7343.3|7340.1|7338.1|72
1722539400000|2024-08-01 19:10:00|7345.6|7343.6|7345.3|7343.3|7350.6|7348.6|7343.8|7341.8|176
1722539700000|2024-08-01 19:15:00|7345.1|7343.1|7350.8|7348.8|7350.8|7348.8|7342.3|7340.3|69
1722540000000|2024-08-01 19:20:00|7350.6|7348.6|7352.3|7350.3|7352.3|7350.3|7348.3|7346.3|102
1722540300000|2024-08-01 19:25:00|7352.6|7350.6|7354.6|7352.6|7355.3|7353.3|7350.8|7348.8|51
1722540600000|2024-08-01 19:30:00|7354.8|7352.8|7348.6|7346.6|7356.1|7354.1|7348.3|7346.3|148
1722540900000|2024-08-01 19:35:00|7349.3|7347.3|7354.3|7352.3|7354.8|7352.8|7349.1|7347.1|102
1722541200000|2024-08-01 19:40:00|7354.1|7352.1|7352.3|7350.3|7354.6|7352.6|7349.8|7347.8|131
1722541500000|2024-08-01 19:45:00|7352.6|7350.6|7359.3|7357.3|7360.1|7358.1|7352.3|7350.3|208
1722541800000|2024-08-01 19:50:00|7359.1|7357.1|7355.8|7353.8|7365.3|7363.3|7355.3|7353.3|274
1722542100000|2024-08-01 19:55:00|7356.1|7354.1|7359.8|7357.8|7361.8|7359.8|7356.1|7354.1|262
1722542400000|2024-08-01 20:00:00|7361.1|7357.1|7348.5|7344.5|7365.6|7361.6|7343.8|7339.8|0
1722542700000|2024-08-01 20:05:00|7349.6|7345.6|7350.3|7346.3|7357.2|7353.2|7348.6|7344.6|0
1722543000000|2024-08-01 20:10:00|7350.5|7346.5|7349.2|7345.2|7352|7348|7347.2|7343.2|0
1722543300000|2024-08-01 20:15:00|7349.4|7345.4|7346.1|7342.1|7350.9|7346.9|7345.8|7341.8|0
1722543600000|2024-08-01 20:20:00|7346.2|7342.2|7337.8|7333.8|7346.9|7342.9|7337|7333|0
1722543900000|2024-08-01 20:25:00|7337.9|7333.9|7342.4|7338.4|7344.1|7340.1|7337.5|7333.5|0
1722544200000|2024-08-01 20:30:00|7342.3|7338.3|7346.9|7342.9|7354.5|7350.5|7337.9|7333.9|0
1722544500000|2024-08-01 20:35:00|7347.2|7343.2|7345.3|7341.3|7348.6|7344.6|7342.8|7338.8|0
1722544800000|2024-08-01 20:40:00|7345.5|7341.5|7344.7|7340.7|7345.8|7341.8|7341.9|7337.9|0
1722545100000|2024-08-01 20:45:00|7345|7341|7348.3|7344.3|7348.9|7344.9|7345|7341|0
1722545400000|2024-08-01 20:50:00|7348|7344|7351.8|7347.8|7352.3|7348.3|7348|7344|0
1722545700000|2024-08-01 20:55:00|7351.7|7347.7|7354.6|7350.6|7355.3|7351.3|7350.1|7346.1|0
1722546000000|2024-08-01 21:00:00|7354.5|7350.5|7353.8|7349.8|7354.5|7350.5|7353.8|7349.8|0
1722546300000|2024-08-01 21:05:00|7353.9|7349.9|7353.7|7349.7|7354|7350|7352.7|7348.7|0
1722546600000|2024-08-01 21:10:00|7353.5|7349.5|7351.4|7347.4|7353.7|7349.7|7350.9|7346.9|0
1722546900000|2024-08-01 21:15:00|7351.2|7347.2|7346.9|7342.9|7351.2|7347.2|7346.9|7342.9|0
1722547200000|2024-08-01 21:20:00|7346.7|7342.7|7347.2|7343.2|7350.1|7346.1|7346.7|7342.7|0
1722547500000|2024-08-01 21:25:00|7346.9|7342.9|7347.4|7343.4|7348.6|7344.6|7346.9|7342.9|0
1722547800000|2024-08-01 21:30:00|7347.7|7343.7|7348.3|7344.3|7348.3|7344.3|7347|7343|0
1722548100000|2024-08-01 21:35:00|7347.8|7343.8|7350.3|7346.3|7351.1|7347.1|7347.8|7343.8|0
1722548400000|2024-08-01 21:40:00|7350.1|7346.1|7349.9|7345.9|7351.1|7347.1|7349.7|7345.7|0
1722548700000|2024-08-01 21:45:00|7350.2|7346.2|7350|7346|7350.8|7346.8|7349.7|7345.7|0
1722549000000|2024-08-01 21:50:00|7349.6|7345.6|7351.2|7347.2|7351.2|7347.2|7349.6|7345.6|0
1722549300000|2024-08-01 21:55:00|7351.1|7347.1|7349.4|7345.4|7351.8|7347.8|7349.4|7345.4|0
1722549600000|2024-08-01 22:00:00|7349.6|7345.6|7353.8|7349.8|7357|7353|7349.6|7345.6|0
1722549900000|2024-08-01 22:05:00|7353.5|7349.5|7347.4|7343.4|7353.5|7349.5|7346.9|7342.9|0
1722550200000|2024-08-01 22:10:00|7347.5|7343.5|7348.7|7344.7|7350.6|7346.6|7347.4|7343.4|0
1722550500000|2024-08-01 22:15:00|7348.8|7344.8|7343.4|7339.4|7349.9|7345.9|7342.4|7338.4|0
1722550800000|2024-08-01 22:20:00|7343.1|7339.1|7345.6|7341.6|7347.3|7343.3|7340.2|7336.2|0
1722551100000|2024-08-01 22:25:00|7345.8|7341.8|7351.9|7347.9|7352.4|7348.4|7345.6|7341.6|0
1722551400000|2024-08-01 22:30:00|7351.8|7347.8|7351|7347|7353.3|7349.3|7349.6|7345.6|0
1722551700000|2024-08-01 22:35:00|7350.9|7346.9|7343.7|7339.7|7351.3|7347.3|7342.9|7338.9|0
1722552000000|2024-08-01 22:40:00|7343.5|7339.5|7342.1|7338.1|7345|7341|7339.2|7335.2|0
1722552300000|2024-08-01 22:45:00|7342|7338|7342.8|7338.8|7343.1|7339.1|7341.7|7337.7|0
1722552600000|2024-08-01 22:50:00|7342.7|7338.7|7341.3|7337.3|7343.3|7339.3|7340.2|7336.2|0
1722552900000|2024-08-01 22:55:00|7341.4|7337.4|7340.8|7336.8|7341.4|7337.4|7336.2|7332.2|0
1722553200000|2024-08-01 23:00:00|7340.3|7336.3|7341.4|7337.4|7342|7338|7338.8|7334.8|0
1722553500000|2024-08-01 23:05:00|7341.9|7337.9|7345.6|7341.6|7345.6|7341.6|7341.4|7337.4|0
1722553800000|2024-08-01 23:10:00|7346|7342|7346|7342|7347.7|7343.7|7344.7|7340.7|0
1722554100000|2024-08-01 23:15:00|7346.1|7342.1|7342.6|7338.6|7346.5|7342.5|7341.2|7337.2|0
1722554400000|2024-08-01 23:20:00|7343.1|7339.1|7347.3|7343.3|7347.3|7343.3|7342.8|7338.8|0
1722554700000|2024-08-01 23:25:00|7347.2|7343.2|7351.6|7347.6|7352.5|7348.5|7346.6|7342.6|0
1722555000000|2024-08-01 23:30:00|7351.4|7347.4|7350.3|7346.3|7353.4|7349.4|7349.7|7345.7|0
1722555300000|2024-08-01 23:35:00|7350.4|7346.4|7352.8|7348.8|7353|7349|7349.1|7345.1|0
1722555600000|2024-08-01 23:40:00|7353|7349|7351.1|7347.1|7353.1|7349.1|7349.9|7345.9|0
1722555900000|2024-08-01 23:45:00|7351.3|7347.3|7351.6|7347.6|7351.9|7347.9|7348.3|7344.3|0
1722556200000|2024-08-01 23:50:00|7351.8|7347.8|7349.9|7345.9|7351.9|7347.9|7348.6|7344.6|0
1722556500000|2024-08-01 23:55:00|7350|7346|7349.3|7345.3|7351.9|7347.9|7349|7345|0
1722556800000|2024-08-02 00:00:00|7348.9|7344.9|7351|7347|7351.9|7347.9|7347|7343|0
1722557100000|2024-08-02 00:05:00|7350.9|7346.9|7347.6|7343.6|7350.9|7346.9|7347.3|7343.3|0
1722557400000|2024-08-02 00:10:00|7347.8|7343.8|7350.1|7346.1|7352|7348|7347|7343|0
1722557700000|2024-08-02 00:15:00|7350|7346|7332.4|7329.4|7350|7346|7326.5|7322.5|0
1722558000000|2024-08-02 00:20:00|7330.9|7327.9|7323.4|7320.4|7332.4|7329.4|7320.4|7317.4|0
1722558300000|2024-08-02 00:25:00|7321.9|7318.9|7331.6|7328.6|7331.7|7328.7|7320.4|7317.4|0
1722558600000|2024-08-02 00:30:00|7330.1|7327.1|7340.7|7337.7|7342.2|7339.2|7330.1|7327.1|0
1722558900000|2024-08-02 00:35:00|7339.2|7336.2|7336.2|7333.2|7340.7|7337.7|7336.2|7333.2|0
1722559200000|2024-08-02 00:40:00|7336.9|7333.9|7327.2|7324.2|7339.2|7336.2|7325.6|7322.6|0
1722559500000|2024-08-02 00:45:00|7327.1|7324.1|7327.1|7324.1|7330.2|7327.2|7324.1|7321.1|0
1722559800000|2024-08-02 00:50:00|7325.6|7322.6|7327.1|7324.1|7328.6|7325.6|7322.6|7319.6|0
1722560100000|2024-08-02 00:55:00|7326.4|7323.4|7334.7|7331.7|7334.7|7331.7|7325.6|7322.6|0
1722560400000|2024-08-02 01:00:00|7333.2|7330.2|7327.1|7324.1|7336.2|7333.2|7325.6|7322.6|0
1722560700000|2024-08-02 01:05:00|7325.6|7322.6|7331.6|7328.6|7331.6|7328.6|7324.1|7321.1|0
1722561000000|2024-08-02 01:10:00|7330.1|7327.1|7334.6|7331.6|7336.1|7333.1|7330.1|7327.1|0
1722561300000|2024-08-02 01:15:00|7333.1|7330.1|7334.5|7331.5|7336.1|7333.1|7333|7330|0
1722561600000|2024-08-02 01:20:00|7336|7333|7334.5|7331.5|7337.6|7334.6|7331.5|7328.5|0
1722561900000|2024-08-02 01:25:00|7334.6|7331.6|7333|7330|7334.6|7331.6|7328.5|7325.5|0
1722562200000|2024-08-02 01:30:00|7331.5|7328.5|7337.5|7334.5|7343.5|7340.5|7331.5|7328.5|0
1722562500000|2024-08-02 01:35:00|7339|7336|7348|7345|7349.5|7346.5|7339|7336|0
1722562800000|2024-08-02 01:40:00|7349.5|7346.5|7351.1|7348.1|7352.6|7349.6|7349.5|7346.5|0
1722563100000|2024-08-02 01:45:00|7350.4|7347.4|7351|7348|7354.1|7351.1|7348|7345|0
1722563400000|2024-08-02 01:50:00|7350.2|7347.2|7345|7342|7351|7348|7345|7342|0
1722563700000|2024-08-02 01:55:00|7343.5|7340.5|7341.9|7338.9|7346.5|7343.5|7341.9|7338.9|0
1722564000000|2024-08-02 02:00:00|7343.4|7340.4|7335.9|7332.9|7344.9|7341.9|7335.9|7332.9|0
1722564300000|2024-08-02 02:05:00|7337.4|7334.4|7338.9|7335.9|7341.2|7338.2|7335.9|7332.9|0
1722564600000|2024-08-02 02:10:00|7338.1|7335.1|7335.9|7332.9|7338.9|7335.9|7335.1|7332.1|0
1722564900000|2024-08-02 02:15:00|7336.6|7333.6|7322.2|7319.2|7337.4|7334.4|7320.6|7317.6|0
1722565200000|2024-08-02 02:20:00|7320.7|7317.7|7306.4|7303.4|7322.2|7319.2|7304.8|7301.8|0
1722565500000|2024-08-02 02:25:00|7307.9|7304.9|7310.7|7307.7|7311.5|7308.5|7303.1|7300.1|0
1722565800000|2024-08-02 02:30:00|7311.5|7308.5|7309.4|7306.4|7316.3|7313.3|7305|7302|0
1722566100000|2024-08-02 02:35:00|7309.5|7306.5|7309.4|7306.4|7314|7311|7306.4|7303.4|0
1722566400000|2024-08-02 02:40:00|7309.5|7306.5|7315.5|7312.5|7317|7314|7309.4|7306.4|0
1722566700000|2024-08-02 02:45:00|7316.3|7313.3|7313.6|7310.6|7318.6|7315.6|7313.6|7310.6|0
1722567000000|2024-08-02 02:50:00|7313.7|7310.7|7318|7315|7319.5|7316.5|7313.5|7310.5|0
1722567300000|2024-08-02 02:55:00|7318.7|7315.7|7324.1|7321.1|7327.2|7324.2|7318.7|7315.7|0
1722567600000|2024-08-02 03:00:00|7324.9|7321.9|7331.6|7328.6|7331.7|7328.7|7324.1|7321.1|0
1722567900000|2024-08-02 03:05:00|7331.7|7328.7|7328.6|7325.6|7331.7|7328.7|7327.9|7324.9|0
1722568200000|2024-08-02 03:10:00|7327.1|7324.1|7327.1|7324.1|7330.1|7327.1|7327.1|7324.1|0
1722568500000|2024-08-02 03:15:00|7326.3|7323.3|7333.9|7330.9|7333.9|7330.9|7325.6|7322.6|0
1722568800000|2024-08-02 03:20:00|7333.1|7330.1|7331.7|7328.7|7334.6|7331.6|7330.1|7327.1|0
1722569100000|2024-08-02 03:25:00|7330.2|7327.2|7333.2|7330.2|7333.2|7330.2|7328.6|7325.6|0
1722569400000|2024-08-02 03:30:00|7334.7|7331.7|7337.7|7334.7|7339.3|7336.3|7334.7|7331.7|0
1722569700000|2024-08-02 03:35:00|7338.5|7335.5|7330.2|7327.2|7339.2|7336.2|7330.2|7327.2|0
1722570000000|2024-08-02 03:40:00|7331.7|7328.7|7330.2|7327.2|7331.7|7328.7|7328.7|7325.7|0
1722570300000|2024-08-02 03:45:00|7328.7|7325.7|7331.7|7328.7|7334.7|7331.7|7328.7|7325.7|0
1722570600000|2024-08-02 03:50:00|7333.2|7330.2|7331|7328|7334.8|7331.8|7330.2|7327.2|0
1722570900000|2024-08-02 03:55:00|7330.2|7327.2|7333.3|7330.3|7333.3|7330.3|7330.2|7327.2|0
1722571200000|2024-08-02 04:00:00|7334.8|7331.8|7333.3|7330.3|7336.3|7333.3|7331.7|7328.7|0
1722571500000|2024-08-02 04:05:00|7331.8|7328.8|7331.7|7328.7|7333.3|7330.3|7330.2|7327.2|0
1722571800000|2024-08-02 04:10:00|7331.6|7328.6|7333.1|7330.1|7334.6|7331.6|7330.9|7327.9|0
1722572100000|2024-08-02 04:15:00|7331.6|7328.6|7333|7330|7334.6|7331.6|7331.5|7328.5|0
1722572400000|2024-08-02 04:20:00|7331.5|7328.5|7337.6|7334.6|7339.1|7336.1|7331.5|7328.5|0
1722572700000|2024-08-02 04:25:00|7336.8|7333.8|7337.7|7334.7|7339.2|7336.2|7334.6|7331.6|0
1722573000000|2024-08-02 04:30:00|7339.2|7336.2|7336.4|7333.4|7339.2|7336.2|7334.7|7331.7|0
1722573300000|2024-08-02 04:35:00|7334.9|7331.9|7330.5|7327.5|7334.9|7331.9|7328.9|7325.9|0
1722573600000|2024-08-02 04:40:00|7330.4|7327.4|7330.4|7327.4|7330.5|7327.5|7327.4|7324.4|0
1722573900000|2024-08-02 04:45:00|7328.9|7325.9|7328.9|7325.9|7330.4|7327.4|7328.9|7325.9|0
1722574200000|2024-08-02 04:50:00|7327.4|7324.4|7324.5|7321.5|7327.4|7324.4|7321.4|7318.4|0
1722574500000|2024-08-02 04:55:00|7323.7|7320.7|7320|7317|7324.5|7321.5|7316.3|7313.3|0
1722574800000|2024-08-02 05:00:00|7320.8|7317.8|7320.9|7317.9|7320.9|7317.9|7311.1|7308.1|0
1722575100000|2024-08-02 05:05:00|7322.4|7319.4|7326.9|7323.9|7327|7324|7320.9|7317.9|0
1722575400000|2024-08-02 05:10:00|7328.4|7325.4|7328.4|7325.4|7330.7|7327.7|7328.3|7325.3|0
1722575700000|2024-08-02 05:15:00|7329.1|7326.1|7332.9|7329.9|7337.5|7334.5|7329.1|7326.1|0
1722576000000|2024-08-02 05:20:00|7333|7330|7326.8|7323.8|7333|7330|7325.4|7322.4|0
1722576300000|2024-08-02 05:25:00|7325.3|7322.3|7325.4|7322.4|7326.9|7323.9|7322.3|7319.3|0
1722576600000|2024-08-02 05:30:00|7325.5|7322.5|7313.3|7310.3|7325.5|7322.5|7313.2|7310.2|0
1722576900000|2024-08-02 05:35:00|7311.8|7308.8|7304.2|7301.2|7311.8|7308.8|7298.9|7295.9|0
1722577200000|2024-08-02 05:40:00|7305.7|7302.7|7304|7301|7311.9|7308.9|7303.6|7300.6|0
1722577500000|2024-08-02 05:45:00|7305.5|7302.5|7314.5|7311.5|7317.5|7314.5|7305.5|7302.5|0
1722577800000|2024-08-02 05:50:00|7313|7310|7306.9|7303.9|7314.5|7311.5|7304.7|7301.7|0
1722578100000|2024-08-02 05:55:00|7308.4|7305.4|7317.5|7314.5|7318.2|7315.2|7306.9|7303.9|0
1722578400000|2024-08-02 06:00:00|7316.7|7313.7|7317.5|7315.5|7322.5|7320.5|7301|7299|380
1722578700000|2024-08-02 06:05:00|7317.8|7315.8|7320.5|7318.5|7326.3|7324.3|7314.8|7312.8|328
1722579000000|2024-08-02 06:10:00|7320.3|7318.3|7305.5|7303.5|7320.3|7318.3|7301.5|7299.5|266
1722579300000|2024-08-02 06:15:00|7305.8|7303.8|7322.8|7320.8|7323|7321|7304|7302|262
1722579600000|2024-08-02 06:20:00|7322.5|7320.5|7319|7317|7324.5|7322.5|7314.8|7312.8|217
1722579900000|2024-08-02 06:25:00|7319.3|7317.3|7304.8|7302.8|7320.8|7318.8|7303.3|7301.3|235
1722580200000|2024-08-02 06:30:00|7304.5|7302.5|7308.3|7306.3|7313|7311|7297|7295|247
1722580500000|2024-08-02 06:35:00|7308|7306|7321.5|7319.5|7323.3|7321.3|7304.5|7302.5|263
1722580800000|2024-08-02 06:40:00|7321.3|7319.3|7326.8|7324.8|7333|7331|7318.3|7316.3|223
1722581100000|2024-08-02 06:45:00|7326.5|7324.5|7315.5|7313.5|7332.3|7330.3|7314.5|7312.5|225
1722581400000|2024-08-02 06:50:00|7315|7313|7314|7312|7315.5|7313.5|7293.5|7291.5|722
1722581700000|2024-08-02 06:55:00|7314.8|7312.8|7322.8|7320.8|7322.8|7320.8|7298.8|7296.8|969
1722582000000|2024-08-02 07:00:00|7322.3|7321.3|7343.5|7342.5|7349|7348|7315.8|7314.8|3478
1722582300000|2024-08-02 07:05:00|7343|7342|7330|7329|7350|7349|7328.5|7327.5|1243
1722582600000|2024-08-02 07:10:00|7330.3|7329.3|7308|7307|7330.5|7329.5|7307.5|7306.5|1144
1722582900000|2024-08-02 07:15:00|7309.5|7308.5|7300.5|7299.5|7312|7311|7291.5|7290.5|1044
1722583200000|2024-08-02 07:20:00|7300.8|7299.8|7308|7307|7314.5|7313.5|7299|7298|684
1722583500000|2024-08-02 07:25:00|7308.3|7307.3|7329|7328|7331.8|7330.8|7302.3|7301.3|758
1722583800000|2024-08-02 07:30:00|7325.8|7324.8|7316|7315|7332.5|7331.5|7315|7314|795
1722584100000|2024-08-02 07:35:00|7316.3|7315.3|7326|7325|7327.5|7326.5|7311|7310|694
1722584400000|2024-08-02 07:40:00|7326.7|7325.7|7328.7|7327.7|7337.7|7336.7|7326.7|7325.7|442
1722584700000|2024-08-02 07:45:00|7329.2|7328.2|7314.7|7313.7|7330.7|7329.7|7314.7|7313.7|375
1722585000000|2024-08-02 07:50:00|7315|7314|7320|7319|7322.2|7321.2|7314.2|7313.2|401
1722585300000|2024-08-02 07:55:00|7319.7|7318.7|7333|7332|7333|7332|7312.2|7311.2|390
1722585600000|2024-08-02 08:00:00|7333.2|7332.2|7335.7|7334.7|7344.7|7343.7|7325.2|7324.2|569
1722585900000|2024-08-02 08:05:00|7335.5|7334.5|7341.5|7340.5|7344.2|7343.2|7328.7|7327.7|326
1722586200000|2024-08-02 08:10:00|7342.2|7341.2|7323.2|7322.2|7342.2|7341.2|7322.7|7321.7|453
1722586500000|2024-08-02 08:15:00|7322.7|7321.7|7323.5|7322.5|7329|7328|7316|7315|427
1722586800000|2024-08-02 08:20:00|7323.2|7322.2|7329.7|7328.7|7331|7330|7317|7316|389
1722587100000|2024-08-02 08:25:00|7329.5|7328.5|7330.2|7329.2|7333.2|7332.2|7327|7326|258
1722587400000|2024-08-02 08:30:00|7330.5|7329.5|7336.2|7335.2|7340.2|7339.2|7328|7327|312
1722587700000|2024-08-02 08:35:00|7336|7335|7341.2|7340.2|7341.5|7340.5|7333.2|7332.2|520
1722588000000|2024-08-02 08:40:00|7341.5|7340.5|7346.5|7345.5|7348.2|7347.2|7338|7337|357
1722588300000|2024-08-02 08:45:00|7346.7|7345.7|7344.2|7343.2|7349|7348|7339.2|7338.2|306
1722588600000|2024-08-02 08:50:00|7345.2|7344.2|7345.5|7344.5|7351.7|7350.7|7344.7|7343.7|349
1722588900000|2024-08-02 08:55:00|7345.2|7344.2|7347.7|7346.7|7352.2|7351.2|7344.7|7343.7|242
1722589200000|2024-08-02 09:00:00|7347.2|7346.2|7333.7|7332.7|7350.2|7349.2|7333.7|7332.7|1338
1722589500000|2024-08-02 09:05:00|7333.5|7332.5|7327.7|7326.7|7335.5|7334.5|7327.2|7326.2|357
1722589800000|2024-08-02 09:10:00|7327.5|7326.5|7320.2|7319.2|7328.7|7327.7|7318.2|7317.2|359
1722590100000|2024-08-02 09:15:00|7320.5|7319.5|7320.2|7319.2|7323.7|7322.7|7315.5|7314.5|367
1722590400000|2024-08-02 09:20:00|7319.7|7318.7|7323.2|7322.2|7323.7|7322.7|7315.7|7314.7|329
1722590700000|2024-08-02 09:25:00|7323|7322|7315.2|7314.2|7324.2|7323.2|7314.7|7313.7|190
1722591000000|2024-08-02 09:30:00|7315.5|7314.5|7318.7|7317.7|7321|7320|7312.7|7311.7|291
1722591300000|2024-08-02 09:35:00|7318.2|7317.2|7318.7|7317.7|7327.2|7326.2|7316.5|7315.5|237
1722591600000|2024-08-02 09:40:00|7319|7318|7317.2|7316.2|7321.7|7320.7|7313|7312|267
1722591900000|2024-08-02 09:45:00|7317.5|7316.5|7309.7|7308.7|7319.2|7318.2|7309.7|7308.7|342
1722592200000|2024-08-02 09:50:00|7309.5|7308.5|7304.2|7303.2|7309.7|7308.7|7300.7|7299.7|447
1722592500000|2024-08-02 09:55:00|7304.5|7303.5|7306.7|7305.7|7310.2|7309.2|7302.7|7301.7|724
1722592800000|2024-08-02 10:00:00|7306.5|7305.5|7308.5|7307.5|7313.5|7312.5|7305.7|7304.7|420
1722593100000|2024-08-02 10:05:00|7308.7|7307.7|7299.2|7298.2|7311.2|7310.2|7297.2|7296.2|331
1722593400000|2024-08-02 10:10:00|7299.5|7298.5|7301.5|7300.5|7303.2|7302.2|7298|7297|200
1722593700000|2024-08-02 10:15:00|7301.7|7300.7|7302.2|7301.2|7304.7|7303.7|7298.5|7297.5|191
1722594000000|2024-08-02 10:20:00|7302.5|7301.5|7299.2|7298.2|7305.2|7304.2|7296.5|7295.5|248
1722594300000|2024-08-02 10:25:00|7299.5|7298.5|7303.2|7302.2|7304|7303|7298.2|7297.2|287
1722594600000|2024-08-02 10:30:00|7303.5|7302.5|7298.7|7297.7|7304.7|7303.7|7296.5|7295.5|219
1722594900000|2024-08-02 10:35:00|7299|7298|7306.5|7305.5|7307.2|7306.2|7297|7296|298
1722595200000|2024-08-02 10:40:00|7306.2|7305.2|7313|7312|7316.7|7315.7|7305.7|7304.7|334
1722595500000|2024-08-02 10:45:00|7313.7|7312.7|7312.7|7311.7|7314.5|7313.5|7309.2|7308.2|125
1722595800000|2024-08-02 10:50:00|7313|7312|7316.2|7315.2|7318.7|7317.7|7310.2|7309.2|307
1722596100000|2024-08-02 10:55:00|7316.5|7315.5|7311.7|7310.7|7320|7319|7309.5|7308.5|181
1722596400000|2024-08-02 11:00:00|7312.2|7311.2|7320.5|7319.5|7320.5|7319.5|7310.7|7309.7|178
1722596700000|2024-08-02 11:05:00|7320.7|7319.7|7318.2|7317.2|7325|7324|7315.5|7314.5|216
1722597000000|2024-08-02 11:10:00|7318|7317|7313|7312|7322|7321|7312.7|7311.7|145
1722597300000|2024-08-02 11:15:00|7313.2|7312.2|7310.2|7309.2|7313.2|7312.2|7306.2|7305.2|167
1722597600000|2024-08-02 11:20:00|7310|7309|7303.7|7302.7|7311.7|7310.7|7302|7301|151
1722597900000|2024-08-02 11:25:00|7304|7303|7307.5|7306.5|7307.7|7306.7|7302.7|7301.7|129
1722598200000|2024-08-02 11:30:00|7307.2|7306.2|7311.7|7310.7|7312|7311|7303.7|7302.7|113
1722598500000|2024-08-02 11:35:00|7311.5|7310.5|7315.2|7314.2|7316.2|7315.2|7306.5|7305.5|276
1722598800000|2024-08-02 11:40:00|7314.7|7313.7|7316.2|7315.2|7317.5|7316.5|7312.7|7311.7|152
1722599100000|2024-08-02 11:45:00|7316|7315|7314|7313|7318.5|7317.5|7309.2|7308.2|194
1722599400000|2024-08-02 11:50:00|7314.2|7313.2|7315.7|7314.7|7318.7|7317.7|7311.7|7310.7|167
1722599700000|2024-08-02 11:55:00|7315.5|7314.5|7319.2|7318.2|7320|7319|7314|7313|148
1722600000000|2024-08-02 12:00:00|7318.7|7317.7|7323.2|7322.2|7323.7|7322.7|7318.2|7317.2|213
1722600300000|2024-08-02 12:05:00|7323|7322|7320|7319|7323.7|7322.7|7317.7|7316.7|294
1722600600000|2024-08-02 12:10:00|7320.2|7319.2|7316.2|7315.2|7321.5|7320.5|7313.7|7312.7|272
1722600900000|2024-08-02 12:15:00|7316.5|7315.5|7323.2|7322.2|7324|7323|7314.2|7313.2|298
1722601200000|2024-08-02 12:20:00|7323|7322|7326.2|7325.2|7326.7|7325.7|7319.2|7318.2|210
1722601500000|2024-08-02 12:25:00|7326.5|7325.5|7333|7332|7337|7336|7326|7325|275
1722601800000|2024-08-02 12:30:00|7332.7|7331.7|7273.7|7272.7|7334.2|7333.2|7267.5|7266.5|1596
1722602100000|2024-08-02 12:35:00|7274|7273|7286.2|7285.2|7292.7|7291.7|7268|7267|1069
1722602400000|2024-08-02 12:40:00|7286|7285|7299.7|7298.7|7301.7|7300.7|7278|7277|720
1722602700000|2024-08-02 12:45:00|7299.5|7298.5|7313.7|7312.7|7314|7313|7293.7|7292.7|557
1722603000000|2024-08-02 12:50:00|7314|7313|7301.2|7300.2|7320|7319|7298.2|7297.2|666
1722603300000|2024-08-02 12:55:00|7301|7300|7302.7|7301.7|7310|7309|7299.5|7298.5|645
1722603600000|2024-08-02 13:00:00|7303|7302|7296.5|7295.5|7306.7|7305.7|7290.2|7289.2|444
1722603900000|2024-08-02 13:05:00|7295.7|7294.7|7301.2|7300.2|7307|7306|7294.7|7293.7|320
1722604200000|2024-08-02 13:10:00|7301.5|7300.5|7308.5|7307.5|7309.2|7308.2|7299.7|7298.7|253
1722604500000|2024-08-02 13:15:00|7308.7|7307.7|7314.2|7313.2|7316.7|7315.7|7304|7303|1291
1722604800000|2024-08-02 13:20:00|7314|7313|7300.7|7299.7|7314.7|7313.7|7299.7|7298.7|1328
1722605100000|2024-08-02 13:25:00|7300.5|7299.5|7290.2|7289.2|7300.7|7299.7|7289.2|7288.2|326
1722605400000|2024-08-02 13:30:00|7290.5|7289.5|7281.7|7280.7|7292.5|7291.5|7275.2|7274.2|641
1722605700000|2024-08-02 13:35:00|7281|7280|7295.7|7294.7|7296|7295|7276.7|7275.7|687
1722606000000|2024-08-02 13:40:00|7296.2|7295.2|7301.7|7300.7|7311.2|7310.2|7295.5|7294.5|631
1722606300000|2024-08-02 13:45:00|7302|7301|7294.2|7293.2|7304.7|7303.7|7285|7284|569
1722606600000|2024-08-02 13:50:00|7293.7|7292.7|7285.2|7284.2|7305.2|7304.2|7285|7284|381
1722606900000|2024-08-02 13:55:00|7285.5|7284.5|7297|7296|7298|7297|7283.7|7282.7|701
1722607200000|2024-08-02 14:00:00|7297.2|7296.2|7299.7|7298.7|7308.2|7307.2|7291|7290|623
1722607500000|2024-08-02 14:05:00|7300|7299|7284.7|7283.7|7300.5|7299.5|7282.2|7281.2|818
1722607800000|2024-08-02 14:10:00|7284.5|7283.5|7274.7|7273.7|7285.5|7284.5|7270.7|7269.7|737
1722608100000|2024-08-02 14:15:00|7275.5|7274.5|7269.7|7268.7|7293.2|7292.2|7269.2|7268.2|919
1722608400000|2024-08-02 14:20:00|7269.2|7268.2|7271.2|7270.2|7275.7|7274.7|7261.5|7260.5|701
1722608700000|2024-08-02 14:25:00|7271.5|7270.5|7273.7|7272.7|7289.7|7288.7|7268.7|7267.7|653
1722609000000|2024-08-02 14:30:00|7273.2|7272.2|7277|7276|7288.7|7287.7|7271.7|7270.7|696
1722609300000|2024-08-02 14:35:00|7276.7|7275.7|7265.7|7264.7|7277.2|7276.2|7265.2|7264.2|640
1722609600000|2024-08-02 14:40:00|7265.5|7264.5|7266.5|7265.5|7276.7|7275.7|7265|7264|702
1722609900000|2024-08-02 14:45:00|7266.2|7265.2|7272.5|7271.5|7279.5|7278.5|7264.2|7263.2|655
1722610200000|2024-08-02 14:50:00|7272.7|7271.7|7260.7|7259.7|7276.2|7275.2|7257.2|7256.2|867
1722610500000|2024-08-02 14:55:00|7261.7|7260.7|7256.2|7255.2|7264.5|7263.5|7256|7255|587
1722610800000|2024-08-02 15:00:00|7257|7256|7240.7|7239.7|7257.2|7256.2|7239.2|7238.2|1021
1722611100000|2024-08-02 15:05:00|7240.5|7239.5|7234.7|7233.7|7243|7242|7231.7|7230.7|771
1722611400000|2024-08-02 15:10:00|7235|7234|7230.7|7229.7|7243|7242|7230.5|7229.5|658
1722611700000|2024-08-02 15:15:00|7231|7230|7235.2|7234.2|7241|7240|7228.7|7227.7|1768
1722612000000|2024-08-02 15:20:00|7235|7234|7237|7236|7237.7|7236.7|7227.5|7226.5|1732
1722612300000|2024-08-02 15:25:00|7237.2|7236.2|7235.7|7234.7|7238.7|7237.7|7230|7229|1827
1722612600000|2024-08-02 15:30:00|7236|7234|7251.5|7249.5|7253|7251|7236|7234|5147
1722612900000|2024-08-02 15:35:00|7251|7249|7252.5|7250.5|7256.5|7254.5|7248|7246|2174
1722613200000|2024-08-02 15:40:00|7252|7250|7263.5|7261.5|7264|7262|7251.5|7249.5|630
1722613500000|2024-08-02 15:45:00|7262.7|7260.7|7266.7|7264.7|7267.7|7265.7|7258.5|7256.5|347
1722613800000|2024-08-02 15:50:00|7267|7265|7262.5|7260.5|7269.5|7267.5|7261.5|7259.5|208
1722614100000|2024-08-02 15:55:00|7263|7261|7265.7|7263.7|7269.5|7267.5|7262.5|7260.5|340
1722614400000|2024-08-02 16:00:00|7266|7264|7272.7|7270.7|7273|7271|7263.5|7261.5|308
1722614700000|2024-08-02 16:05:00|7273|7271|7268.7|7266.7|7277|7275|7267.2|7265.2|187
1722615000000|2024-08-02 16:10:00|7268.5|7266.5|7264.7|7262.7|7268.7|7266.7|7259.2|7257.2|319
1722615300000|2024-08-02 16:15:00|7265|7263|7271.2|7269.2|7271.7|7269.7|7262|7260|225
1722615600000|2024-08-02 16:20:00|7271.5|7269.5|7267.5|7265.5|7276|7274|7265.2|7263.2|204
1722615900000|2024-08-02 16:25:00|7267.7|7265.7|7270.2|7268.2|7273.2|7271.2|7263.2|7261.2|333
1722616200000|2024-08-02 16:30:00|7270.5|7268.5|7270.5|7268.5|7273.5|7271.5|7264.7|7262.7|132
1722616500000|2024-08-02 16:35:00|7270.2|7268.2|7271.2|7269.2|7272.7|7270.7|7266.5|7264.5|83
1722616800000|2024-08-02 16:40:00|7271|7269|7270.7|7268.7|7276.2|7274.2|7270.5|7268.5|116
1722617100000|2024-08-02 16:45:00|7270.5|7268.5|7268|7266|7272|7270|7262.7|7260.7|115
1722617400000|2024-08-02 16:50:00|7268.2|7266.2|7260.7|7258.7|7269.7|7267.7|7259.5|7257.5|142
1722617700000|2024-08-02 16:55:00|7260.5|7258.5|7268.5|7266.5|7272.7|7270.7|7259|7257|249
1722618000000|2024-08-02 17:00:00|7268.7|7266.7|7263.2|7261.2|7271.2|7269.2|7258.7|7256.7|66
1722618300000|2024-08-02 17:05:00|7263.7|7261.7|7268.2|7266.2|7270.2|7268.2|7261.7|7259.7|104
1722618600000|2024-08-02 17:10:00|7268.5|7266.5|7273.2|7271.2|7274.7|7272.7|7264.2|7262.2|90
1722618900000|2024-08-02 17:15:00|7273|7271|7271|7269|7274.2|7272.2|7269|7267|68
1722619200000|2024-08-02 17:20:00|7270.7|7268.7|7264.5|7262.5|7271.2|7269.2|7262.2|7260.2|64
1722619500000|2024-08-02 17:25:00|7264.7|7262.7|7263|7261|7268.7|7266.7|7262.7|7260.7|48
1722619800000|2024-08-02 17:30:00|7262.7|7260.7|7263.7|7261.7|7265|7263|7260.7|7258.7|83
1722620100000|2024-08-02 17:35:00|7264.2|7262.2|7262.2|7260.2|7264.7|7262.7|7260.7|7258.7|33
1722620400000|2024-08-02 17:40:00|7262.5|7260.5|7262.7|7260.7|7263.7|7261.7|7257.7|7255.7|36
1722620700000|2024-08-02 17:45:00|7262.5|7260.5|7260.7|7258.7|7266|7264|7260.2|7258.2|136
1722621000000|2024-08-02 17:50:00|7261|7259|7258.2|7256.2|7263.5|7261.5|7258.2|7256.2|54
1722621300000|2024-08-02 17:55:00|7258.5|7256.5|7260.2|7258.2|7261.7|7259.7|7257.2|7255.2|21
1722621600000|2024-08-02 18:00:00|7260|7258|7257.2|7255.2|7260.2|7258.2|7254|7252|67
1722621900000|2024-08-02 18:05:00|7257.5|7255.5|7256.7|7254.7|7261.2|7259.2|7256.2|7254.2|55
1722622200000|2024-08-02 18:10:00|7257|7255|7261.2|7259.2|7261.7|7259.7|7256|7254|62
1722622500000|2024-08-02 18:15:00|7261|7259|7265.7|7263.7|7265.7|7263.7|7260|7258|89
1722622800000|2024-08-02 18:20:00|7265.5|7263.5|7273.2|7271.2|7274.2|7272.2|7264.7|7262.7|73
1722623100000|2024-08-02 18:25:00|7273.5|7271.5|7279.2|7277.2|7279.2|7277.2|7272.2|7270.2|123
1722623400000|2024-08-02 18:30:00|7279|7277|7276.5|7274.5|7282|7280|7275.7|7273.7|85
1722623700000|2024-08-02 18:35:00|7276.2|7274.2|7271.7|7269.7|7276.2|7274.2|7270|7268|58
1722624000000|2024-08-02 18:40:00|7272|7270|7272.7|7270.7|7276.2|7274.2|7271.7|7269.7|37
1722624300000|2024-08-02 18:45:00|7272.5|7270.5|7270.7|7268.7|7275|7273|7269.7|7267.7|83
1722624600000|2024-08-02 18:50:00|7271|7269|7273.5|7271.5|7273.7|7271.7|7269.2|7267.2|26
1722624900000|2024-08-02 18:55:00|7273.2|7271.2|7272.7|7270.7|7276.5|7274.5|7271.7|7269.7|74
1722625200000|2024-08-02 19:00:00|7273.2|7271.2|7271.7|7269.7|7277|7275|7270.5|7268.5|76
1722625500000|2024-08-02 19:05:00|7271.5|7269.5|7271.5|7269.5|7272.5|7270.5|7267.5|7265.5|58
1722625800000|2024-08-02 19:10:00|7271|7269|7274.2|7272.2|7275.2|7273.2|7268.7|7266.7|50
1722626100000|2024-08-02 19:15:00|7274|7272|7274.7|7272.7|7276.7|7274.7|7272.7|7270.7|59
1722626400000|2024-08-02 19:20:00|7274.5|7272.5|7275.7|7273.7|7276.2|7274.2|7272.2|7270.2|29
1722626700000|2024-08-02 19:25:00|7276.2|7274.2|7279.7|7277.7|7279.7|7277.7|7273.7|7271.7|87
1722627000000|2024-08-02 19:30:00|7279.2|7277.2|7277.2|7275.2|7281.7|7279.7|7276.7|7274.7|109
1722627300000|2024-08-02 19:35:00|7277|7275|7267.7|7265.7|7278.2|7276.2|7267.7|7265.7|84
1722627600000|2024-08-02 19:40:00|7267.5|7265.5|7275.5|7273.5|7275.5|7273.5|7265.7|7263.7|67
1722627900000|2024-08-02 19:45:00|7275.2|7273.2|7271.2|7269.2|7278.2|7276.2|7271.2|7269.2|46
1722628200000|2024-08-02 19:50:00|7271|7269|7277.7|7275.7|7277.7|7275.7|7265.7|7263.7|121
1722628500000|2024-08-02 19:55:00|7278|7276|7280.5|7278.5|7286|7284|7277.7|7275.7|207
1722628800000|2024-08-02 20:00:00|7280.9|7276.9|7278.4|7274.4|7281.8|7277.8|7275|7271|0
1722629100000|2024-08-02 20:05:00|7278.7|7274.7|7274.7|7270.7|7279|7275|7270.9|7266.9|0
1722629400000|2024-08-02 20:10:00|7274.9|7270.9|7275.3|7271.3|7277.4|7273.4|7271.6|7267.6|0
1722629700000|2024-08-02 20:15:00|7276.1|7272.1|7276.4|7272.4|7276.8|7272.8|7272.5|7268.5|0
1722630000000|2024-08-02 20:20:00|7276.3|7272.3|7275.3|7271.3|7276.8|7272.8|7274|7270|0
1722630300000|2024-08-02 20:25:00|7275.1|7271.1|7272.9|7268.9|7275.3|7271.3|7272.9|7268.9|0
1722630600000|2024-08-02 20:30:00|7273.2|7269.2|7267.9|7263.9|7273.2|7269.2|7267.9|7263.9|0
1722630900000|2024-08-02 20:35:00|7267.3|7263.3|7262.5|7258.5|7267.3|7263.3|7261.5|7257.5|0
1722631200000|2024-08-02 20:40:00|7262.7|7258.7|7264.8|7260.8|7264.8|7260.8|7261.3|7257.3|0
1722631500000|2024-08-02 20:45:00|7265.1|7261.1|7261.8|7257.8|7265.4|7261.4|7261.8|7257.8|0
1722631800000|2024-08-02 20:50:00|7261.5|7257.5|7263.2|7259.2|7263.8|7259.8|7261.5|7257.5|0
1722632100000|2024-08-02 20:55:00|7263|7259|7256.8|7252.8|7263|7259|7255.1|7251.1|0
1722632400000|2024-08-02 21:00:00|7256.9|7252.9|7256.9|7252.9|7256.9|7252.9|7256.9|7252.9|0
1722808800000|2024-08-04 22:00:00|7214.3|7210.3|7213|7209|7216.8|7212.8|7206.4|7202.4|0
1722809100000|2024-08-04 22:05:00|7213.2|7209.2|7214.6|7210.6|7216.7|7212.7|7204.5|7200.5|0
1722809400000|2024-08-04 22:10:00|7214|7210|7217.5|7213.5|7220|7216|7213.2|7209.2|0
1722809700000|2024-08-04 22:15:00|7217.4|7213.4|7219.9|7215.9|7222|7218|7217.4|7213.4|0
1722810000000|2024-08-04 22:20:00|7220|7216|7221.3|7217.3|7224.3|7220.3|7220|7216|0
1722810300000|2024-08-04 22:25:00|7221|7217|7227.4|7223.4|7227.7|7223.7|7217.9|7213.9|0
1722810600000|2024-08-04 22:30:00|7227.5|7223.5|7230.8|7226.8|7234.4|7230.4|7227.5|7223.5|0
1722810900000|2024-08-04 22:35:00|7230.7|7226.7|7228.1|7224.1|7232.8|7228.8|7227.4|7223.4|0
1722811200000|2024-08-04 22:40:00|7228.3|7224.3|7231.8|7227.8|7232.6|7228.6|7227.7|7223.7|0
1722811500000|2024-08-04 22:45:00|7231.9|7227.9|7238.8|7234.8|7239|7235|7231.2|7227.2|0
1722811800000|2024-08-04 22:50:00|7238.5|7234.5|7231.3|7227.3|7238.7|7234.7|7230.7|7226.7|0
1722812100000|2024-08-04 22:55:00|7231.5|7227.5|7227|7223|7231.6|7227.6|7226.5|7222.5|0
1722812400000|2024-08-04 23:00:00|7227.2|7223.2|7221.4|7217.4|7228.6|7224.6|7219.8|7215.8|0
1722812700000|2024-08-04 23:05:00|7221.2|7217.2|7221.8|7217.8|7224.8|7220.8|7219.5|7215.5|0
1722813000000|2024-08-04 23:10:00|7221.9|7217.9|7222.5|7218.5|7224.7|7220.7|7216|7212|0
1722813300000|2024-08-04 23:15:00|7222.4|7218.4|7225|7221|7226.9|7222.9|7220.8|7216.8|0
1722813600000|2024-08-04 23:20:00|7224.9|7220.9|7215.4|7211.4|7226.6|7222.6|7209.5|7205.5|0
1722813900000|2024-08-04 23:25:00|7215.3|7211.3|7215.3|7211.3|7217.8|7213.8|7212.3|7208.3|0
1722814200000|2024-08-04 23:30:00|7215.5|7211.5|7196.2|7192.2|7216.3|7212.3|7194.2|7190.2|0
1722814500000|2024-08-04 23:35:00|7196.4|7192.4|7204.2|7200.2|7206.3|7202.3|7195.1|7191.1|0
1722814800000|2024-08-04 23:40:00|7204|7200|7206|7202|7206.3|7202.3|7202.4|7198.4|0
1722815100000|2024-08-04 23:45:00|7205.9|7201.9|7204|7200|7206|7202|7203.5|7199.5|0
1722815400000|2024-08-04 23:50:00|7203.7|7199.7|7207.1|7203.1|7207.9|7203.9|7202.6|7198.6|0
1722815700000|2024-08-04 23:55:00|7206.8|7202.8|7210.9|7206.9|7213.9|7209.9|7205.1|7201.1|0
1722816000000|2024-08-05 00:00:00|7210.1|7206.1|7223|7219|7223|7219|7208.2|7204.2|0
1722816300000|2024-08-05 00:05:00|7222.6|7218.6|7222.8|7218.8|7224.4|7220.4|7220.8|7216.8|0
1722816600000|2024-08-05 00:10:00|7223|7219|7225.2|7221.2|7235.3|7231.3|7216|7212|0
1722816900000|2024-08-05 00:15:00|7225.1|7221.1|7185.9|7182.9|7226.3|7222.3|7184.1|7181.1|0
1722817200000|2024-08-05 00:20:00|7186.7|7183.7|7197.8|7194.8|7197.9|7194.9|7185.9|7182.9|0
1722817500000|2024-08-05 00:25:00|7196.3|7193.3|7213.6|7210.6|7213.6|7210.6|7195.6|7192.6|0
1722817800000|2024-08-05 00:30:00|7212.9|7209.9|7214.6|7211.6|7214.6|7211.6|7202.3|7199.3|0
1722818100000|2024-08-05 00:35:00|7215.3|7212.3|7201.4|7198.4|7217.6|7214.6|7200.6|7197.6|0
1722818400000|2024-08-05 00:40:00|7200.7|7197.7|7217.5|7214.5|7217.5|7214.5|7200.7|7197.7|0
1722818700000|2024-08-05 00:45:00|7217.6|7214.6|7201.8|7198.8|7217.6|7214.6|7201.8|7198.8|0
1722819000000|2024-08-05 00:50:00|7201.9|7198.9|7198.2|7195.2|7204.9|7201.9|7196.7|7193.7|0
1722819300000|2024-08-05 00:55:00|7198.3|7195.3|7205|7202|7210.4|7207.4|7198.3|7195.3|0
1722819600000|2024-08-05 01:00:00|7204.3|7201.3|7190.3|7187.3|7212.6|7209.6|7189.5|7186.5|0
1722819900000|2024-08-05 01:05:00|7191|7188|7185.5|7182.5|7196.4|7193.4|7181.8|7178.8|0
1722820200000|2024-08-05 01:10:00|7185.6|7182.6|7186.3|7183.3|7190.1|7187.1|7183.2|7180.2|0
1722820500000|2024-08-05 01:15:00|7185.6|7182.6|7201.6|7198.6|7203.9|7200.9|7184.7|7181.7|0
1722820800000|2024-08-05 01:20:00|7202.4|7199.4|7200.3|7197.3|7202.4|7199.4|7192.7|7189.7|0
1722821100000|2024-08-05 01:25:00|7201.1|7198.1|7199.3|7196.3|7201.8|7198.8|7191|7188|0
1722821400000|2024-08-05 01:30:00|7199.2|7196.2|7218.9|7215.9|7218.9|7215.9|7197.7|7194.7|0
1722821700000|2024-08-05 01:35:00|7219.7|7216.7|7221.8|7218.8|7222.6|7219.6|7214.8|7211.8|0
1722822000000|2024-08-05 01:40:00|7221.9|7218.9|7216.9|7213.9|7227.2|7224.2|7214.5|7211.5|0
1722822300000|2024-08-05 01:45:00|7217.6|7214.6|7216.1|7213.1|7223.1|7220.1|7215.3|7212.3|0
1722822600000|2024-08-05 01:50:00|7215.3|7212.3|7213.9|7210.9|7219.3|7216.3|7209.9|7206.9|0
1722822900000|2024-08-05 01:55:00|7214.6|7211.6|7220.2|7217.2|7223.9|7220.9|7213.9|7210.9|0
1722823200000|2024-08-05 02:00:00|7220.9|7217.9|7218.5|7215.5|7223.9|7220.9|7214.7|7211.7|0
1722823500000|2024-08-05 02:05:00|7219.2|7216.2|7213.2|7210.2|7219.2|7216.2|7211.6|7208.6|0
1722823800000|2024-08-05 02:10:00|7214.7|7211.7|7209.9|7206.9|7218.5|7215.5|7208.4|7205.4|0
1722824100000|2024-08-05 02:15:00|7210.7|7207.7|7216.9|7213.9|7219.2|7216.2|7209.9|7206.9|0
1722824400000|2024-08-05 02:20:00|7217.7|7214.7|7246.7|7243.7|7246.7|7243.7|7217.7|7214.7|0
1722824700000|2024-08-05 02:25:00|7248.2|7245.2|7236.5|7233.5|7252.1|7249.1|7235.7|7232.7|0
1722825000000|2024-08-05 02:30:00|7237.2|7234.2|7229.6|7226.6|7240.4|7237.4|7228|7225|0
1722825300000|2024-08-05 02:35:00|7229.8|7226.8|7216.1|7213.1|7229.9|7226.9|7216.1|7213.1|0
1722825600000|2024-08-05 02:40:00|7214.6|7211.6|7202.9|7199.9|7216.9|7213.9|7202.8|7199.8|0
1722825900000|2024-08-05 02:45:00|7204.4|7201.4|7212.9|7209.9|7220|7217|7203.6|7200.6|0
1722826200000|2024-08-05 02:50:00|7212.8|7209.8|7220.5|7217.5|7226.7|7223.7|7209.8|7206.8|0
1722826500000|2024-08-05 02:55:00|7219|7216|7221.3|7218.3|7223.5|7220.5|7215.9|7212.9|0
1722826800000|2024-08-05 03:00:00|7222|7219|7221.9|7218.9|7226.7|7223.7|7218.9|7215.9|0
1722827100000|2024-08-05 03:05:00|7222|7219|7229.4|7226.4|7229.4|7226.4|7221.9|7218.9|0
1722827400000|2024-08-05 03:10:00|7227.9|7224.9|7223.2|7220.2|7227.9|7224.9|7218.6|7215.6|0
1722827700000|2024-08-05 03:15:00|7224|7221|7223.2|7220.2|7224.7|7221.7|7218.6|7215.6|0
1722828000000|2024-08-05 03:20:00|7222.5|7219.5|7221.7|7218.7|7227.8|7224.8|7214|7211|0
1722828300000|2024-08-05 03:25:00|7220.2|7217.2|7221.4|7218.4|7224.6|7221.6|7219.9|7216.9|0
1722828600000|2024-08-05 03:30:00|7221.5|7218.5|7215.3|7212.3|7223|7220|7215.3|7212.3|0
1722828900000|2024-08-05 03:35:00|7215.4|7212.4|7216.5|7213.5|7216.5|7213.5|7211.3|7208.3|0
1722829200000|2024-08-05 03:40:00|7215|7212|7210.6|7207.6|7215|7212|7208.9|7205.9|0
1722829500000|2024-08-05 03:45:00|7209.8|7206.8|7204.4|7201.4|7209.8|7206.8|7202.8|7199.8|0
1722829800000|2024-08-05 03:50:00|7202.9|7199.9|7203|7200|7203.1|7200.1|7198.4|7195.4|0
1722830100000|2024-08-05 03:55:00|7203.1|7200.1|7196.8|7193.8|7203.1|7200.1|7196.8|7193.8|0
1722830400000|2024-08-05 04:00:00|7196.9|7193.9|7196.7|7193.7|7200|7197|7193.7|7190.7|0
1722830700000|2024-08-05 04:05:00|7195.2|7192.2|7181.4|7178.4|7195.3|7192.3|7181.4|7178.4|0
1722831000000|2024-08-05 04:10:00|7182.1|7179.1|7174.3|7171.3|7182.1|7179.1|7165.2|7162.2|0
1722831300000|2024-08-05 04:15:00|7175.1|7172.1|7167.9|7164.9|7177.5|7174.5|7167.2|7164.2|0
1722831600000|2024-08-05 04:20:00|7167.8|7164.8|7172|7169|7172.1|7169.1|7164.4|7161.4|0
1722831900000|2024-08-05 04:25:00|7172.1|7169.1|7174.8|7171.8|7176.3|7173.3|7167.1|7164.1|0
1722832200000|2024-08-05 04:30:00|7174.7|7171.7|7168.9|7165.9|7179.3|7176.3|7167.4|7164.4|0
1722832500000|2024-08-05 04:35:00|7167.4|7164.4|7173.9|7170.9|7175.4|7172.4|7161.9|7158.9|0
1722832800000|2024-08-05 04:40:00|7173.8|7170.8|7167.6|7164.6|7178.5|7175.5|7166.1|7163.1|0
1722833100000|2024-08-05 04:45:00|7168.3|7165.3|7143.1|7140.1|7169.1|7166.1|7140.9|7137.9|0
1722833400000|2024-08-05 04:50:00|7143.2|7140.2|7146.9|7143.9|7156.2|7153.2|7142.5|7139.5|0
1722833700000|2024-08-05 04:55:00|7145.3|7142.3|7143.4|7140.4|7147.7|7144.7|7141.5|7138.5|0
1722834000000|2024-08-05 05:00:00|7141.9|7138.9|7137.1|7134.1|7148.7|7145.7|7131.1|7128.1|0
1722834300000|2024-08-05 05:05:00|7137.2|7134.2|7145.9|7142.9|7146|7143|7135.6|7132.6|0
1722834600000|2024-08-05 05:10:00|7146|7143|7145.8|7142.8|7146.1|7143.1|7141.5|7138.5|0
1722834900000|2024-08-05 05:15:00|7147.3|7144.3|7130.2|7127.2|7150.5|7147.5|7126.3|7123.3|0
1722835200000|2024-08-05 05:20:00|7129.4|7126.4|7126.7|7123.7|7131.9|7128.9|7125.8|7122.8|0
1722835500000|2024-08-05 05:25:00|7125.9|7122.9|7119.5|7116.5|7125.9|7122.9|7114.8|7111.8|0
1722835800000|2024-08-05 05:30:00|7118|7115|7095.4|7092.4|7121|7118|7087.8|7084.8|0
1722836100000|2024-08-05 05:35:00|7096.9|7093.9|7084.4|7081.4|7098.3|7095.3|7084.3|7081.3|0
1722836400000|2024-08-05 05:40:00|7084.5|7081.5|7101.8|7098.8|7111|7108|7075.6|7072.6|0
1722836700000|2024-08-05 05:45:00|7101|7098|7057.5|7054.5|7102.7|7099.7|7055|7052|0
1722837000000|2024-08-05 05:50:00|7060.6|7057.6|7057.2|7054.2|7069.5|7066.5|7046.6|7043.6|0
1722837300000|2024-08-05 05:55:00|7057.1|7054.1|7058.9|7055.9|7072.6|7069.6|7050.8|7047.8|0
1722837600000|2024-08-05 06:00:00|7058.1|7055.1|7076.3|7074.3|7172.8|7170.8|7056.3|7052.3|1706
1722837900000|2024-08-05 06:05:00|7076.8|7074.8|7122.3|7120.3|7125.3|7123.3|7076.8|7074.8|610
1722838200000|2024-08-05 06:10:00|7122.8|7120.8|7096|7094|7132|7130|7094.8|7092.8|548
1722838500000|2024-08-05 06:15:00|7096.3|7094.3|7083|7081|7107|7105|7072.3|7070.3|657
1722838800000|2024-08-05 06:20:00|7083.5|7081.5|7064.3|7062.3|7088.8|7086.8|7062.8|7060.8|497
1722839100000|2024-08-05 06:25:00|7064|7062|7071.5|7069.5|7086.5|7084.5|7061.8|7059.8|387
1722839400000|2024-08-05 06:30:00|7071.3|7069.3|7090.3|7088.3|7098.3|7096.3|7070.3|7068.3|261
1722839700000|2024-08-05 06:35:00|7090.5|7088.5|7103.3|7101.3|7105.8|7103.8|7081.3|7079.3|448
1722840000000|2024-08-05 06:40:00|7103|7101|7092.8|7090.8|7116.8|7114.8|7091.8|7089.8|264
1722840300000|2024-08-05 06:45:00|7092.5|7090.5|7071.5|7069.5|7104.8|7102.8|7070.8|7068.8|238
1722840600000|2024-08-05 06:50:00|7071.8|7069.8|7083.5|7081.5|7092.3|7090.3|7065.8|7063.8|334
1722840900000|2024-08-05 06:55:00|7082.5|7080.5|7093|7091|7099.5|7097.5|7077.5|7075.5|427
1722841200000|2024-08-05 07:00:00|7092.5|7091.5|7106.3|7105.3|7119.5|7118.5|7065.3|7064.3|4325
1722841500000|2024-08-05 07:05:00|7105.8|7104.8|7047.5|7046.5|7107|7106|7036.5|7035.5|2885
1722841800000|2024-08-05 07:10:00|7047.3|7046.3|7045.5|7044.5|7069.3|7068.3|7035|7034|2495
1722842100000|2024-08-05 07:15:00|7046.5|7045.5|7073.3|7072.3|7082|7081|7041.3|7040.3|2274
1722842400000|2024-08-05 07:20:00|7073|7072|7076.8|7075.8|7094.5|7093.5|7061.3|7060.3|1675
1722842700000|2024-08-05 07:25:00|7075|7074|7043.3|7042.3|7075.3|7074.3|7036.3|7035.3|999
1722843000000|2024-08-05 07:30:00|7043|7042|7064|7063|7068.5|7067.5|7027.8|7026.8|1739
1722843300000|2024-08-05 07:35:00|7064.3|7063.3|7086|7085|7095|7094|7056.8|7055.8|1597
1722843600000|2024-08-05 07:40:00|7085.6|7084.6|7086.9|7085.9|7094.6|7093.6|7077.1|7076.1|1178
1722843900000|2024-08-05 07:45:00|7086.6|7085.6|7104.6|7103.6|7119.6|7118.6|7083.4|7082.4|1584
1722844200000|2024-08-05 07:50:00|7104.9|7103.9|7102.1|7101.1|7106.1|7105.1|7080.6|7079.6|1105
1722844500000|2024-08-05 07:55:00|7102.4|7101.4|7100.4|7099.4|7118.6|7117.6|7091.6|7090.6|986
1722844800000|2024-08-05 08:00:00|7101.4|7100.4|7108.6|7107.6|7113.4|7112.4|7090.1|7089.1|1358
1722845100000|2024-08-05 08:05:00|7109.4|7108.4|7120.1|7119.1|7124.6|7123.6|7103.9|7102.9|933
1722845400000|2024-08-05 08:10:00|7120.4|7119.4|7104.9|7103.9|7129.6|7128.6|7094.1|7093.1|1025
1722845700000|2024-08-05 08:15:00|7102.9|7101.9|7111.1|7110.1|7117.6|7116.6|7093.6|7092.6|846
1722846000000|2024-08-05 08:20:00|7110.1|7109.1|7103.1|7102.1|7116.1|7115.1|7098.4|7097.4|951
1722846300000|2024-08-05 08:25:00|7103.4|7102.4|7112.9|7111.9|7119.9|7118.9|7100.6|7099.6|776
1722846600000|2024-08-05 08:30:00|7113.1|7112.1|7107.6|7106.6|7126.1|7125.1|7105.1|7104.1|852
1722846900000|2024-08-05 08:35:00|7109.6|7108.6|7119.9|7118.9|7122.4|7121.4|7098.6|7097.6|611
1722847200000|2024-08-05 08:40:00|7118.4|7117.4|7114.9|7113.9|7123.6|7122.6|7105.1|7104.1|763
1722847500000|2024-08-05 08:45:00|7114.6|7113.6|7113.6|7112.6|7123.6|7122.6|7101.9|7100.9|768
1722847800000|2024-08-05 08:50:00|7113.9|7112.9|7099.1|7098.1|7119.1|7118.1|7096.1|7095.1|697
1722848100000|2024-08-05 08:55:00|7099.6|7098.6|7109.1|7108.1|7111.1|7110.1|7094.6|7093.6|644
1722848400000|2024-08-05 09:00:00|7108.9|7107.9|7124.4|7123.4|7127.1|7126.1|7108.4|7107.4|692
1722848700000|2024-08-05 09:05:00|7124.1|7123.1|7100.1|7099.1|7125.1|7124.1|7094.1|7093.1|772
1722849000000|2024-08-05 09:10:00|7100.4|7099.4|7114.1|7113.1|7114.1|7113.1|7091.6|7090.6|535
1722849300000|2024-08-05 09:15:00|7114.6|7113.6|7111.6|7110.6|7120.1|7119.1|7106.6|7105.6|523
1722849600000|2024-08-05 09:20:00|7110.6|7109.6|7111.1|7110.1|7117.6|7116.6|7102.1|7101.1|486
1722849900000|2024-08-05 09:25:00|7109.1|7108.1|7115.4|7114.4|7117.1|7116.1|7105.4|7104.4|357
1722850200000|2024-08-05 09:30:00|7114.6|7113.6|7100.6|7099.6|7116.4|7115.4|7098.1|7097.1|572
1722850500000|2024-08-05 09:35:00|7100.4|7099.4|7082.1|7081.1|7102.6|7101.6|7082.1|7081.1|524
1722850800000|2024-08-05 09:40:00|7081.9|7080.9|7080.9|7079.9|7091.6|7090.6|7079.6|7078.6|531
1722851100000|2024-08-05 09:45:00|7080.4|7079.4|7076.9|7075.9|7084.6|7083.6|7074.6|7073.6|319
1722851400000|2024-08-05 09:50:00|7075.9|7074.9|7085.9|7084.9|7096.6|7095.6|7075.1|7074.1|522
1722851700000|2024-08-05 09:55:00|7085.6|7084.6|7101.6|7100.6|7104.9|7103.9|7083.9|7082.9|335
1722852000000|2024-08-05 10:00:00|7101.1|7100.1|7105.1|7104.1|7111.1|7110.1|7099.6|7098.6|333
1722852300000|2024-08-05 10:05:00|7104.9|7103.9|7098.4|7097.4|7108.9|7107.9|7097.1|7096.1|428
1722852600000|2024-08-05 10:10:00|7098.1|7097.1|7095.4|7094.4|7109.4|7108.4|7094.9|7093.9|440
1722852900000|2024-08-05 10:15:00|7095.1|7094.1|7102.9|7101.9|7104.6|7103.6|7092.4|7091.4|370
1722853200000|2024-08-05 10:20:00|7102.6|7101.6|7091.6|7090.6|7106.4|7105.4|7089.4|7088.4|416
1722853500000|2024-08-05 10:25:00|7091.4|7090.4|7079.4|7078.4|7091.4|7090.4|7077.6|7076.6|368
1722853800000|2024-08-05 10:30:00|7079.1|7078.1|7080.4|7079.4|7086.6|7085.6|7071.9|7070.9|464
1722854100000|2024-08-05 10:35:00|7080.1|7079.1|7074.6|7073.6|7084.1|7083.1|7073.9|7072.9|289
1722854400000|2024-08-05 10:40:00|7074.1|7073.1|7087.9|7086.9|7089.1|7088.1|7067.1|7066.1|464
1722854700000|2024-08-05 10:45:00|7087.6|7086.6|7091.4|7090.4|7093.9|7092.9|7080.4|7079.4|336
1722855000000|2024-08-05 10:50:00|7090.1|7089.1|7079.6|7078.6|7092.4|7091.4|7076.1|7075.1|242
1722855300000|2024-08-05 10:55:00|7080.1|7079.1|7093.4|7092.4|7096.6|7095.6|7076.1|7075.1|224
1722855600000|2024-08-05 11:00:00|7092.9|7091.9|7093.1|7092.1|7099.4|7098.4|7087.6|7086.6|291
1722855900000|2024-08-05 11:05:00|7092.9|7091.9|7083.9|7082.9|7095.1|7094.1|7083.6|7082.6|227
1722856200000|2024-08-05 11:10:00|7083.6|7082.6|7101.1|7100.1|7101.1|7100.1|7082.1|7081.1|215
1722856500000|2024-08-05 11:15:00|7100.9|7099.9|7108.6|7107.6|7110.1|7109.1|7092.6|7091.6|466
1722856800000|2024-08-05 11:20:00|7108.9|7107.9|7114.9|7113.9|7119.6|7118.6|7105.9|7104.9|980
1722857100000|2024-08-05 11:25:00|7114.4|7113.4|7089.4|7088.4|7114.9|7113.9|7088.9|7087.9|287
1722857400000|2024-08-05 11:30:00|7089.6|7088.6|7085.1|7084.1|7095.4|7094.4|7077.6|7076.6|314
1722857700000|2024-08-05 11:35:00|7085.4|7084.4|7077.9|7076.9|7087.1|7086.1|7073.1|7072.1|355
1722858000000|2024-08-05 11:40:00|7078.1|7077.1|7083.3|7082.3|7083.6|7082.6|7073.6|7072.6|257
1722858300000|2024-08-05 11:45:00|7082.8|7081.8|7067.8|7066.8|7083.1|7082.1|7064.3|7063.3|318
1722858600000|2024-08-05 11:50:00|7068.1|7067.1|7069.6|7068.6|7073.6|7072.6|7062.8|7061.8|414
1722858900000|2024-08-05 11:55:00|7069.8|7068.8|7066.1|7065.1|7070.6|7069.6|7060.6|7059.6|431
1722859200000|2024-08-05 12:00:00|7065.8|7064.8|7074.3|7073.3|7079.6|7078.6|7065.6|7064.6|547
1722859500000|2024-08-05 12:05:00|7074.6|7073.6|7065.3|7064.3|7075.3|7074.3|7062.1|7061.1|457
1722859800000|2024-08-05 12:10:00|7065.8|7064.8|7055.3|7054.3|7068.6|7067.6|7052.8|7051.8|313
1722860100000|2024-08-05 12:15:00|7055.6|7054.6|7059.3|7058.3|7067.8|7066.8|7053.3|7052.3|361
1722860400000|2024-08-05 12:20:00|7059.6|7058.6|7043.3|7042.3|7063.8|7062.8|7042.8|7041.8|423
1722860700000|2024-08-05 12:25:00|7042.8|7041.8|7051.8|7050.8|7055.8|7054.8|7036.6|7035.6|832
1722861000000|2024-08-05 12:30:00|7051.6|7050.6|7049.1|7048.1|7052.3|7051.3|7041.8|7040.8|694
1722861300000|2024-08-05 12:35:00|7050.1|7049.1|7068.6|7067.6|7070.3|7069.3|7045.6|7044.6|487
1722861600000|2024-08-05 12:40:00|7062.3|7061.3|7065.1|7064.1|7065.1|7064.1|7059.1|7058.1|47
1722861900000|2024-08-05 12:45:00|7049.6|7048.6|7050.8|7049.8|7059.1|7058.1|7040.8|7039.8|537
1722862200000|2024-08-05 12:50:00|7049.1|7048.1|7058.8|7057.8|7067.6|7066.6|7044.3|7043.3|518
1722862500000|2024-08-05 12:55:00|7059.1|7058.1|7062.6|7061.6|7069.6|7068.6|7054.3|7053.3|514
1722862800000|2024-08-05 13:00:00|7061.3|7060.3|7071.1|7070.1|7075.3|7074.3|7054.8|7053.8|713
1722863100000|2024-08-05 13:05:00|7070.8|7069.8|7083.3|7082.3|7094.6|7093.6|7070.3|7069.3|820
1722863400000|2024-08-05 13:10:00|7084.8|7083.8|7075.8|7074.8|7087.6|7086.6|7074.8|7073.8|624
1722863700000|2024-08-05 13:15:00|7076.1|7075.1|7084.8|7083.8|7088.3|7087.3|7069.3|7068.3|531
1722864000000|2024-08-05 13:20:00|7085.1|7084.1|7080.3|7079.3|7093.8|7092.8|7076.1|7075.1|1523
1722864300000|2024-08-05 13:25:00|7080.1|7079.1|7075.8|7074.8|7085.6|7084.6|7072.8|7071.8|596
1722864600000|2024-08-05 13:30:00|7074.8|7073.8|7061.6|7060.6|7080.8|7079.8|7061.3|7060.3|1031
1722864900000|2024-08-05 13:35:00|7061.3|7060.3|7073.3|7072.3|7073.3|7072.3|7054.8|7053.8|1235
1722865200000|2024-08-05 13:40:00|7072.8|7071.8|7067.3|7066.3|7072.8|7071.8|7052.6|7051.6|679
1722865500000|2024-08-05 13:45:00|7066.8|7065.8|7104.1|7103.1|7104.3|7103.3|7064.1|7063.1|723
1722865800000|2024-08-05 13:50:00|7104.3|7103.3|7109.1|7108.1|7120.8|7119.8|7099.3|7098.3|847
1722866100000|2024-08-05 13:55:00|7108.8|7107.8|7101.6|7100.6|7113.8|7112.8|7098.1|7097.1|700
1722866400000|2024-08-05 14:00:00|7101.8|7100.8|7139.8|7138.8|7155.8|7154.8|7101.8|7100.8|2308
1722866700000|2024-08-05 14:05:00|7137.3|7136.3|7110.1|7109.1|7137.6|7136.6|7104.3|7103.3|1540
1722867000000|2024-08-05 14:10:00|7110.7|7109.7|7123.4|7122.4|7125.7|7124.7|7107.2|7106.2|963
1722867300000|2024-08-05 14:15:00|7123.7|7122.7|7125.9|7124.9|7131.9|7130.9|7110.4|7109.4|852
1722867600000|2024-08-05 14:20:00|7125.7|7124.7|7109.9|7108.9|7128.9|7127.9|7099.4|7098.4|1048
1722867900000|2024-08-05 14:25:00|7109.4|7108.4|7100.4|7099.4|7117.9|7116.9|7099.9|7098.9|1088
1722868200000|2024-08-05 14:30:00|7101.2|7100.2|7130.9|7129.9|7131.9|7130.9|7101.2|7100.2|758
1722868500000|2024-08-05 14:35:00|7130.7|7129.7|7132.9|7131.9|7135.2|7134.2|7111.4|7110.4|897
1722868800000|2024-08-05 14:40:00|7131.4|7130.4|7132.4|7131.4|7139.9|7138.9|7120.4|7119.4|543
1722869100000|2024-08-05 14:45:00|7132.7|7131.7|7127.4|7126.4|7141.4|7140.4|7122.4|7121.4|493
1722869400000|2024-08-05 14:50:00|7127.2|7126.2|7137.7|7136.7|7143.2|7142.2|7117.4|7116.4|552
1722869700000|2024-08-05 14:55:00|7136.7|7135.7|7115.2|7114.2|7137.2|7136.2|7111.4|7110.4|582
1722870000000|2024-08-05 15:00:00|7114.9|7113.9|7118.9|7117.9|7122.9|7121.9|7102.9|7101.9|600
1722870300000|2024-08-05 15:05:00|7119.2|7118.2|7145.9|7144.9|7145.9|7144.9|7118.9|7117.9|661
1722870600000|2024-08-05 15:10:00|7146.2|7145.2|7151.4|7150.4|7160.7|7159.7|7136.4|7135.4|1180
1722870900000|2024-08-05 15:15:00|7151.2|7150.2|7152.2|7151.2|7160.2|7159.2|7144.7|7143.7|2738
1722871200000|2024-08-05 15:20:00|7150.9|7149.9|7150.7|7149.7|7159.4|7158.4|7145.9|7144.9|2280
1722871500000|2024-08-05 15:25:00|7150.2|7149.2|7134.9|7133.9|7154.7|7153.7|7134.7|7133.7|3558
1722871800000|2024-08-05 15:30:00|7135.7|7133.7|7149.9|7147.9|7152.4|7150.4|7133.7|7131.7|4150
1722872100000|2024-08-05 15:35:00|7148.2|7146.2|7152.9|7150.9|7161.2|7159.2|7146.7|7144.7|1989
1722872400000|2024-08-05 15:40:00|7153.2|7151.2|7143.7|7141.7|7153.9|7151.9|7142.9|7140.9|926
1722872700000|2024-08-05 15:45:00|7142.9|7140.9|7133.4|7131.4|7147.2|7145.2|7132.9|7130.9|778
1722873000000|2024-08-05 15:50:00|7133.7|7131.7|7139.2|7137.2|7142.4|7140.4|7122.9|7120.9|346
1722873300000|2024-08-05 15:55:00|7138.9|7136.9|7142.9|7140.9|7147.4|7145.4|7132.4|7130.4|256
1722873600000|2024-08-05 16:00:00|7143.2|7141.2|7156.9|7154.9|7157.7|7155.7|7142.7|7140.7|366
1722873900000|2024-08-05 16:05:00|7156.7|7154.7|7167.4|7165.4|7168.9|7166.9|7153.7|7151.7|403
1722874200000|2024-08-05 16:10:00|7167.2|7165.2|7176.7|7174.7|7177.9|7175.9|7165.4|7163.4|285
1722874500000|2024-08-05 16:15:00|7176.4|7174.4|7174.9|7172.9|7181.2|7179.2|7172.9|7170.9|281
1722874800000|2024-08-05 16:20:00|7175.9|7173.9|7178.9|7176.9|7182.9|7180.9|7172.9|7170.9|207
1722875100000|2024-08-05 16:25:00|7179.2|7177.2|7191.9|7189.9|7192.7|7190.7|7178.4|7176.4|190
1722875400000|2024-08-05 16:30:00|7192.2|7190.2|7181.7|7179.7|7192.2|7190.2|7177.4|7175.4|214
1722875700000|2024-08-05 16:35:00|7181.9|7179.9|7172.4|7170.4|7181.9|7179.9|7169.7|7167.7|178
1722876000000|2024-08-05 16:40:00|7172.9|7170.9|7162.7|7160.7|7174.2|7172.2|7159.9|7157.9|149
1722876300000|2024-08-05 16:45:00|7162.9|7160.9|7150.9|7148.9|7165.7|7163.7|7150.2|7148.2|162
1722876600000|2024-08-05 16:50:00|7151.2|7149.2|7143.9|7141.9|7153.7|7151.7|7143.7|7141.7|204
1722876900000|2024-08-05 16:55:00|7143.7|7141.7|7139.7|7137.7|7147.4|7145.4|7137.2|7135.2|340
1722877200000|2024-08-05 17:00:00|7139.9|7137.9|7140.9|7138.9|7143.4|7141.4|7136.2|7134.2|209
1722877500000|2024-08-05 17:05:00|7140.7|7138.7|7150.2|7148.2|7152.9|7150.9|7134.4|7132.4|201
1722877800000|2024-08-05 17:10:00|7149.9|7147.9|7149.4|7147.4|7153.9|7151.9|7145.7|7143.7|159
1722878100000|2024-08-05 17:15:00|7149.2|7147.2|7154.9|7152.9|7156.4|7154.4|7148.9|7146.9|113
1722878400000|2024-08-05 17:20:00|7155.2|7153.2|7160.2|7158.2|7160.4|7158.4|7150.7|7148.7|140
1722878700000|2024-08-05 17:25:00|7159.7|7157.7|7153.4|7151.4|7164.4|7162.4|7152.4|7150.4|173
1722879000000|2024-08-05 17:30:00|7153.7|7151.7|7159.9|7157.9|7161.4|7159.4|7153.2|7151.2|90
1722879300000|2024-08-05 17:35:00|7159.4|7157.4|7162.4|7160.4|7163.9|7161.9|7156.9|7154.9|125
1722879600000|2024-08-05 17:40:00|7162.7|7160.7|7156.4|7154.4|7168.9|7166.9|7154.4|7152.4|99
1722879900000|2024-08-05 17:45:00|7156.7|7154.7|7156.9|7154.9|7159.9|7157.9|7154.9|7152.9|60
1722880200000|2024-08-05 17:50:00|7156.7|7154.7|7156.4|7154.4|7160.4|7158.4|7153.4|7151.4|74
1722880500000|2024-08-05 17:55:00|7156.7|7154.7|7149.9|7147.9|7158.4|7156.4|7146.9|7144.9|79
1722880800000|2024-08-05 18:00:00|7150.4|7148.4|7143.4|7141.4|7151.4|7149.4|7142.9|7140.9|105
1722881100000|2024-08-05 18:05:00|7143.2|7141.2|7150.4|7148.4|7151.7|7149.7|7143.2|7141.2|76
1722881400000|2024-08-05 18:10:00|7150.7|7148.7|7145.9|7143.9|7155.9|7153.9|7145.7|7143.7|104
1722881700000|2024-08-05 18:15:00|7146.2|7144.2|7156.9|7154.9|7158.4|7156.4|7145.9|7143.9|54
1722882000000|2024-08-05 18:20:00|7157.2|7155.2|7160.4|7158.4|7161.4|7159.4|7156.4|7154.4|95
1722882300000|2024-08-05 18:25:00|7160.7|7158.7|7164.9|7162.9|7166.7|7164.7|7159.2|7157.2|77
1722882600000|2024-08-05 18:30:00|7164.7|7162.7|7159.4|7157.4|7168.2|7166.2|7159.2|7157.2|115
1722882900000|2024-08-05 18:35:00|7159.7|7157.7|7156.9|7154.9|7164.4|7162.4|7154.9|7152.9|58
1722883200000|2024-08-05 18:40:00|7156.7|7154.7|7149.2|7147.2|7157.4|7155.4|7147.9|7145.9|54
1722883500000|2024-08-05 18:45:00|7148.9|7146.9|7144.9|7142.9|7150.9|7148.9|7143.7|7141.7|150
1722883800000|2024-08-05 18:50:00|7145.2|7143.2|7147.4|7145.4|7155.9|7153.9|7145.2|7143.2|87
1722884100000|2024-08-05 18:55:00|7147.2|7145.2|7138.9|7136.9|7148.9|7146.9|7138.9|7136.9|83
1722884400000|2024-08-05 19:00:00|7139.9|7137.9|7143.9|7141.9|7144.9|7142.9|7137.2|7135.2|84
1722884700000|2024-08-05 19:05:00|7143.7|7141.7|7136.4|7134.4|7143.9|7141.9|7135.9|7133.9|86
1722885000000|2024-08-05 19:10:00|7136.7|7134.7|7135.4|7133.4|7144.2|7142.2|7134.9|7132.9|122
1722885300000|2024-08-05 19:15:00|7135.2|7133.2|7137.9|7135.9|7140.7|7138.7|7134.2|7132.2|81
1722885600000|2024-08-05 19:20:00|7137.7|7135.7|7141.9|7139.9|7142.9|7140.9|7136.4|7134.4|125
1722885900000|2024-08-05 19:25:00|7142.2|7140.2|7146.4|7144.4|7146.4|7144.4|7137.9|7135.9|124
1722886200000|2024-08-05 19:30:00|7146.2|7144.2|7146.7|7144.7|7149.2|7147.2|7143.2|7141.2|140
1722886500000|2024-08-05 19:35:00|7146.9|7144.9|7140.9|7138.9|7147.9|7145.9|7137.9|7135.9|126
1722886800000|2024-08-05 19:40:00|7141.4|7139.4|7137.4|7135.4|7143.4|7141.4|7135.9|7133.9|89
1722887100000|2024-08-05 19:45:00|7137.7|7135.7|7139.9|7137.9|7141.9|7139.9|7137.4|7135.4|57
1722887400000|2024-08-05 19:50:00|7140.2|7138.2|7136.9|7134.9|7147.4|7145.4|7135.4|7133.4|263
1722887700000|2024-08-05 19:55:00|7137.2|7135.2|7143.9|7141.9|7144.9|7142.9|7137.2|7135.2|294
1722888000000|2024-08-05 20:00:00|7145.5|7141.5|7165.3|7161.3|7170.7|7166.7|7137.8|7133.8|0
1722888300000|2024-08-05 20:05:00|7165.6|7161.6|7176.4|7172.4|7186|7182|7162.3|7158.3|0
1722888600000|2024-08-05 20:10:00|7175.8|7171.8|7153.7|7149.7|7175.8|7171.8|7152.9|7148.9|0
1722888900000|2024-08-05 20:15:00|7154|7150|7157.3|7153.3|7160.1|7156.1|7152.2|7148.2|0
1722889200000|2024-08-05 20:20:00|7157.1|7153.1|7165.3|7161.3|7169|7165|7156.8|7152.8|0
1722889500000|2024-08-05 20:25:00|7165.4|7161.4|7168.4|7164.4|7168.8|7164.8|7162.8|7158.8|0
1722889800000|2024-08-05 20:30:00|7167.9|7163.9|7168.7|7164.7|7170.4|7166.4|7165.9|7161.9|0
1722890100000|2024-08-05 20:35:00|7169|7165|7165.2|7161.2|7169.2|7165.2|7163.9|7159.9|0
1722890400000|2024-08-05 20:40:00|7165.1|7161.1|7165.9|7161.9|7167.5|7163.5|7163.8|7159.8|0
1722890700000|2024-08-05 20:45:00|7165.8|7161.8|7170.5|7166.5|7170.8|7166.8|7165.8|7161.8|0
1722891000000|2024-08-05 20:50:00|7170.4|7166.4|7172.5|7168.5|7173.1|7169.1|7170.1|7166.1|0
1722891300000|2024-08-05 20:55:00|7172.6|7168.6|7182|7178|7182|7178|7172.5|7168.5|0
1722891600000|2024-08-05 21:00:00|7181.7|7177.7|7179.2|7175.2|7181.7|7177.7|7179.2|7175.2|0
1722891900000|2024-08-05 21:05:00|7179.4|7175.4|7178.6|7174.6|7180.8|7176.8|7178.5|7174.5|0
1722892200000|2024-08-05 21:10:00|7177.1|7173.1|7177.2|7173.2|7177.2|7173.2|7177.1|7173.1|0
1722892500000|2024-08-05 21:15:00|7177.1|7173.1|7177.7|7173.7|7178.5|7174.5|7176.9|7172.9|0
1722892800000|2024-08-05 21:20:00|7177.8|7173.8|7177.5|7173.5|7178.1|7174.1|7177.4|7173.4|0
1722893100000|2024-08-05 21:25:00|7177.3|7173.3|7177.8|7173.8|7177.8|7173.8|7177.3|7173.3|0
1722893400000|2024-08-05 21:30:00|7178|7174|7178.7|7174.7|7178.7|7174.7|7178|7174|0
1722893700000|2024-08-05 21:35:00|7178.9|7174.9|7179.3|7175.3|7180|7176|7178.9|7174.9|0
1722894000000|2024-08-05 21:40:00|7179.4|7175.4|7180.5|7176.5|7180.8|7176.8|7179.3|7175.3|0
1722894300000|2024-08-05 21:45:00|7180.7|7176.7|7181.3|7177.3|7181.3|7177.3|7180.3|7176.3|0
1722894600000|2024-08-05 21:50:00|7181.4|7177.4|7182.5|7178.5|7182.5|7178.5|7181.3|7177.3|0
1722894900000|2024-08-05 21:55:00|7182.4|7178.4|7183|7179|7183.2|7179.2|7182.4|7178.4|0
1722895200000|2024-08-05 22:00:00|7183.1|7179.1|7190.6|7186.6|7199.2|7195.2|7181.2|7177.2|0
1722895500000|2024-08-05 22:05:00|7190.9|7186.9|7199.8|7195.8|7203.6|7199.6|7189.7|7185.7|0
1722895800000|2024-08-05 22:10:00|7200|7196|7199.6|7195.6|7205.7|7201.7|7198.4|7194.4|0
1722896100000|2024-08-05 22:15:00|7199.8|7195.8|7200.4|7196.4|7201.4|7197.4|7193.9|7189.9|0
1722896400000|2024-08-05 22:20:00|7200.3|7196.3|7202.5|7198.5|7206.1|7202.1|7199.5|7195.5|0
1722896700000|2024-08-05 22:25:00|7203.1|7199.1|7200.5|7196.5|7207|7203|7199.8|7195.8|0
1722897000000|2024-08-05 22:30:00|7202|7198|7198|7194|7202.9|7198.9|7193.1|7189.1|0
1722897300000|2024-08-05 22:35:00|7198.1|7194.1|7200.4|7196.4|7201.2|7197.2|7196.9|7192.9|0
1722897600000|2024-08-05 22:40:00|7200.3|7196.3|7199.3|7195.3|7202.2|7198.2|7198.7|7194.7|0
1722897900000|2024-08-05 22:45:00|7199.4|7195.4|7195.7|7191.7|7199.4|7195.4|7194.6|7190.6|0
1722898200000|2024-08-05 22:50:00|7195.4|7191.4|7185.4|7181.4|7195.4|7191.4|7185|7181|0
1722898500000|2024-08-05 22:55:00|7185.3|7181.3|7192.8|7188.8|7192.8|7188.8|7181.6|7177.6|0
1722898800000|2024-08-05 23:00:00|7192.7|7188.7|7196.3|7192.3|7197.3|7193.3|7192.2|7188.2|0
1722899100000|2024-08-05 23:05:00|7196.1|7192.1|7198.3|7194.3|7200|7196|7194.2|7190.2|0
1722899400000|2024-08-05 23:10:00|7198.6|7194.6|7197|7193|7199.4|7195.4|7195.6|7191.6|0
1722899700000|2024-08-05 23:15:00|7196.9|7192.9|7190.5|7186.5|7197.3|7193.3|7189.7|7185.7|0
1722900000000|2024-08-05 23:20:00|7190.3|7186.3|7188.8|7184.8|7192.5|7188.5|7186.6|7182.6|0
1722900300000|2024-08-05 23:25:00|7188.6|7184.6|7190.8|7186.8|7191.9|7187.9|7186.7|7182.7|0
1722900600000|2024-08-05 23:30:00|7191.4|7187.4|7195.3|7191.3|7200.6|7196.6|7191.4|7187.4|0
1722900900000|2024-08-05 23:35:00|7195.5|7191.5|7199.8|7195.8|7201.2|7197.2|7195.3|7191.3|0
1722901200000|2024-08-05 23:40:00|7200|7196|7199.4|7195.4|7200.3|7196.3|7197.2|7193.2|0
1722901500000|2024-08-05 23:45:00|7199.2|7195.2|7206.2|7202.2|7207.8|7203.8|7199.1|7195.1|0
1722901800000|2024-08-05 23:50:00|7206.1|7202.1|7201.9|7197.9|7208.9|7204.9|7201.3|7197.3|0
1722902100000|2024-08-05 23:55:00|7201.1|7197.1|7208.1|7204.1|7208.1|7204.1|7199.3|7195.3|0
1722902400000|2024-08-06 00:00:00|7208.2|7204.2|7195.9|7191.9|7210.2|7206.2|7192.5|7188.5|0
1722902700000|2024-08-06 00:05:00|7196.2|7192.2|7196.3|7192.3|7204|7200|7190.1|7186.1|0
1722903000000|2024-08-06 00:10:00|7196.5|7192.5|7193.6|7189.6|7201.5|7197.5|7192.8|7188.8|0
1722903300000|2024-08-06 00:15:00|7193.7|7189.7|7188.9|7185.9|7204.5|7201.5|7183.1|7180.1|0
1722903600000|2024-08-06 00:20:00|7187.4|7184.4|7192.8|7189.8|7193.5|7190.5|7181.2|7178.2|0
1722903900000|2024-08-06 00:25:00|7192|7189|7198.8|7195.8|7201.9|7198.9|7188.9|7185.9|0
1722904200000|2024-08-06 00:30:00|7200.3|7197.3|7205.7|7202.7|7207.3|7204.3|7195.7|7192.7|0
1722904500000|2024-08-06 00:35:00|7204.9|7201.9|7206.6|7203.6|7214.1|7211.1|7203.3|7200.3|0
1722904800000|2024-08-06 00:40:00|7206.7|7203.7|7205.3|7202.3|7208.2|7205.2|7200.7|7197.7|0
1722905100000|2024-08-06 00:45:00|7206.8|7203.8|7219.4|7216.4|7224|7221|7205.3|7202.3|0
1722905400000|2024-08-06 00:50:00|7219.3|7216.3|7227.6|7224.6|7233.1|7230.1|7217.8|7214.8|0
1722905700000|2024-08-06 00:55:00|7228.4|7225.4|7234.1|7231.1|7234.5|7231.5|7226.8|7223.8|0
1722906000000|2024-08-06 01:00:00|7233.4|7230.4|7234.1|7231.1|7241.6|7238.6|7231|7228|0
1722906300000|2024-08-06 01:05:00|7232.6|7229.6|7232.9|7229.9|7234.2|7231.2|7226.6|7223.6|0
1722906600000|2024-08-06 01:10:00|7234.4|7231.4|7243.7|7240.7|7250|7247|7232.8|7229.8|0
1722906900000|2024-08-06 01:15:00|7243.8|7240.8|7225.5|7222.5|7246.1|7243.1|7225.5|7222.5|0
1722907200000|2024-08-06 01:20:00|7227|7224|7213.9|7210.9|7228.6|7225.6|7213.2|7210.2|0
1722907500000|2024-08-06 01:25:00|7214.7|7211.7|7213.2|7210.2|7223.9|7220.9|7212.5|7209.5|0
1722907800000|2024-08-06 01:30:00|7211.7|7208.7|7205.7|7202.7|7213.3|7210.3|7200.9|7197.9|0
1722908100000|2024-08-06 01:35:00|7206.4|7203.4|7198.7|7195.7|7207.1|7204.1|7196.4|7193.4|0
1722908400000|2024-08-06 01:40:00|7198|7195|7188.7|7185.7|7198|7195|7178|7175|0
1722908700000|2024-08-06 01:45:00|7187.9|7184.9|7198.1|7195.1|7202.7|7199.7|7181|7178|0
1722909000000|2024-08-06 01:50:00|7198.9|7195.9|7203.5|7200.5|7208.9|7205.9|7195|7192|0
1722909300000|2024-08-06 01:55:00|7204.3|7201.3|7202.8|7199.8|7205.8|7202.8|7199.7|7196.7|0
1722909600000|2024-08-06 02:00:00|7203.6|7200.6|7204.2|7201.2|7213.4|7210.4|7199.6|7196.6|0
1722909900000|2024-08-06 02:05:00|7205|7202|7193.7|7190.7|7205.8|7202.8|7189.2|7186.2|0
1722910200000|2024-08-06 02:10:00|7193.8|7190.8|7193.7|7190.7|7195.4|7192.4|7184.5|7181.5|0
1722910500000|2024-08-06 02:15:00|7192.2|7189.2|7191.3|7188.3|7198.4|7195.4|7188.2|7185.2|0
1722910800000|2024-08-06 02:20:00|7192.8|7189.8|7190|7187|7197.5|7194.5|7188.4|7185.4|0
1722911100000|2024-08-06 02:25:00|7191.5|7188.5|7191.2|7188.2|7194.3|7191.3|7188.2|7185.2|0
1722911400000|2024-08-06 02:30:00|7191.1|7188.1|7182.9|7179.9|7191.1|7188.1|7178.7|7175.7|0
1722911700000|2024-08-06 02:35:00|7182.1|7179.1|7189|7186|7189.8|7186.8|7182.1|7179.1|0
1722912000000|2024-08-06 02:40:00|7188.3|7185.3|7186.8|7183.8|7192.9|7189.9|7185.3|7182.3|0
1722912300000|2024-08-06 02:45:00|7186.1|7183.1|7182.3|7179.3|7186.1|7183.1|7180.7|7177.7|0
1722912600000|2024-08-06 02:50:00|7183.9|7180.9|7186.9|7183.9|7189.9|7186.9|7180.8|7177.8|0
1722912900000|2024-08-06 02:55:00|7188.4|7185.4|7190.8|7187.8|7193.8|7190.8|7186.9|7183.9|0
1722913200000|2024-08-06 03:00:00|7191.5|7188.5|7197.7|7194.7|7200.8|7197.8|7189.2|7186.2|0
1722913500000|2024-08-06 03:05:00|7196.9|7193.9|7202.3|7199.3|7203.1|7200.1|7196.9|7193.9|0
1722913800000|2024-08-06 03:10:00|7203.8|7200.8|7198.1|7195.1|7205.4|7202.4|7198.1|7195.1|0
1722914100000|2024-08-06 03:15:00|7198.8|7195.8|7208.5|7205.5|7210.3|7207.3|7198.1|7195.1|0
1722914400000|2024-08-06 03:20:00|7207.7|7204.7|7211.2|7208.2|7212.3|7209.3|7206.1|7203.1|0
1722914700000|2024-08-06 03:25:00|7211.1|7208.1|7222.5|7219.5|7222.5|7219.5|7210.1|7207.1|0
1722915000000|2024-08-06 03:30:00|7221.7|7218.7|7220.1|7217.1|7224|7221|7219.3|7216.3|0
1722915300000|2024-08-06 03:35:00|7219.4|7216.4|7217.9|7214.9|7220.9|7217.9|7216.3|7213.3|0
1722915600000|2024-08-06 03:40:00|7218.7|7215.7|7219.4|7216.4|7220.9|7217.9|7216.3|7213.3|0
1722915900000|2024-08-06 03:45:00|7219.5|7216.5|7222.4|7219.4|7224.7|7221.7|7217.8|7214.8|0
1722916200000|2024-08-06 03:50:00|7223.9|7220.9|7223.9|7220.9|7231.7|7228.7|7222.4|7219.4|0
1722916500000|2024-08-06 03:55:00|7224.7|7221.7|7221.6|7218.6|7226.2|7223.2|7221.6|7218.6|0
1722916800000|2024-08-06 04:00:00|7220.9|7217.9|7221.8|7218.8|7222.6|7219.6|7220.3|7217.3|0
1722917100000|2024-08-06 04:05:00|7222.5|7219.5|7220.3|7217.3|7223.3|7220.3|7219.5|7216.5|0
1722917400000|2024-08-06 04:10:00|7221.1|7218.1|7219.6|7216.6|7224.2|7221.2|7219.5|7216.5|0
1722917700000|2024-08-06 04:15:00|7219.5|7216.5|7216.4|7213.4|7219.5|7216.5|7216.4|7213.4|0
1722918000000|2024-08-06 04:20:00|7217.2|7214.2|7217.9|7214.9|7219.5|7216.5|7214.9|7211.9|0
1722918300000|2024-08-06 04:25:00|7219.5|7216.5|7217.9|7214.9|7221.8|7218.8|7216.4|7213.4|0
1722918600000|2024-08-06 04:30:00|7219.4|7216.4|7209.9|7206.9|7219.4|7216.4|7209.9|7206.9|0
1722918900000|2024-08-06 04:35:00|7209.2|7206.2|7213|7210|7217.7|7214.7|7206.9|7203.9|0
1722919200000|2024-08-06 04:40:00|7212.2|7209.2|7208.5|7205.5|7213.8|7210.8|7206.9|7203.9|0
1722919500000|2024-08-06 04:45:00|7207.7|7204.7|7206.2|7203.2|7209.3|7206.3|7202.3|7199.3|0
1722919800000|2024-08-06 04:50:00|7206.9|7203.9|7211.5|7208.5|7211.6|7208.6|7205.4|7202.4|0
1722920100000|2024-08-06 04:55:00|7210|7207|7208.3|7205.3|7211.6|7208.6|7203.1|7200.1|0
1722920400000|2024-08-06 05:00:00|7208.4|7205.4|7202.2|7199.2|7212.2|7209.2|7202.2|7199.2|0
1722920700000|2024-08-06 05:05:00|7202.1|7199.1|7193.2|7190.2|7202.1|7199.1|7181.9|7178.9|0
1722921000000|2024-08-06 05:10:00|7193.1|7190.1|7192.1|7189.1|7193.2|7190.2|7183.9|7180.9|0
1722921300000|2024-08-06 05:15:00|7192.9|7189.9|7199.7|7196.7|7202.9|7199.9|7192.1|7189.1|0
1722921600000|2024-08-06 05:20:00|7198.9|7195.9|7201.2|7198.2|7204.3|7201.3|7198.1|7195.1|0
1722921900000|2024-08-06 05:25:00|7203.4|7200.4|7213.4|7210.4|7213.4|7210.4|7202.7|7199.7|0
1722922200000|2024-08-06 05:30:00|7213.5|7210.5|7228.6|7225.6|7231.1|7228.1|7208.9|7205.9|0
1722922500000|2024-08-06 05:35:00|7227.8|7224.8|7227.9|7224.9|7233.5|7230.5|7224.8|7221.8|0
1722922800000|2024-08-06 05:40:00|7226.4|7223.4|7226.4|7223.4|7229.4|7226.4|7221.8|7218.8|0
1722923100000|2024-08-06 05:45:00|7227.9|7224.9|7220.1|7217.1|7228.6|7225.6|7217.1|7214.1|0
1722923400000|2024-08-06 05:50:00|7219.4|7216.4|7212.6|7209.6|7220.2|7217.2|7212.6|7209.6|0
1722923700000|2024-08-06 05:55:00|7212.5|7209.5|7208.2|7205.2|7219.5|7216.5|7205|7202|0
1722924000000|2024-08-06 06:00:00|7211.2|7208.2|7197.6|7195.6|7216.1|7212.1|7184.9|7182.9|606
1722924300000|2024-08-06 06:05:00|7196.9|7194.9|7179.4|7177.4|7198.4|7196.4|7177.9|7175.9|616
1722924600000|2024-08-06 06:10:00|7179.1|7177.1|7180.1|7178.1|7180.1|7178.1|7160.4|7158.4|387
1722924900000|2024-08-06 06:15:00|7179.9|7177.9|7158.9|7156.9|7179.9|7177.9|7145.9|7143.9|682
1722925200000|2024-08-06 06:20:00|7158.6|7156.6|7176.9|7174.9|7177.9|7175.9|7155.4|7153.4|222
1722925500000|2024-08-06 06:25:00|7177.1|7175.1|7180.1|7178.1|7185.1|7183.1|7173.6|7171.6|110
1722925800000|2024-08-06 06:30:00|7180.4|7178.4|7170.9|7168.9|7182.4|7180.4|7169.1|7167.1|155
1722926100000|2024-08-06 06:35:00|7170.6|7168.6|7169.4|7167.4|7177.9|7175.9|7162.4|7160.4|223
1722926400000|2024-08-06 06:40:00|7168.9|7166.9|7168.4|7166.4|7180.6|7178.6|7166.1|7164.1|151
1722926700000|2024-08-06 06:45:00|7168.1|7166.1|7162.4|7160.4|7171.6|7169.6|7155.9|7153.9|170
1722927000000|2024-08-06 06:50:00|7162.9|7160.9|7149.6|7147.6|7168.1|7166.1|7149.6|7147.6|229
1722927300000|2024-08-06 06:55:00|7149.4|7147.4|7178.6|7176.6|7178.6|7176.6|7140.6|7138.6|599
1722927600000|2024-08-06 07:00:00|7178.1|7177.1|7147.6|7146.6|7178.1|7177.1|7122.4|7121.4|3712
1722927900000|2024-08-06 07:05:00|7148.1|7147.1|7172.1|7171.1|7174.9|7173.9|7145.9|7144.9|1735
1722928200000|2024-08-06 07:10:00|7173.1|7172.1|7147.1|7146.1|7177.1|7176.1|7134.6|7133.6|1595
1722928500000|2024-08-06 07:15:00|7146.6|7145.6|7162.1|7161.1|7168.4|7167.4|7145.4|7144.4|1003
1722928800000|2024-08-06 07:20:00|7162.6|7161.6|7182.6|7181.6|7186.1|7185.1|7157.9|7156.9|1384
1722929100000|2024-08-06 07:25:00|7182.4|7181.4|7165.6|7164.6|7184.1|7183.1|7153.1|7152.1|1002
1722929400000|2024-08-06 07:30:00|7165.9|7164.9|7163.4|7162.4|7174.6|7173.6|7157.1|7156.1|857
1722929700000|2024-08-06 07:35:00|7164.6|7163.6|7149.6|7148.6|7167.1|7166.1|7147.6|7146.6|1002
1722930000000|2024-08-06 07:40:00|7150.2|7149.2|7142.7|7141.7|7152.5|7151.5|7138.7|7137.7|768
1722930300000|2024-08-06 07:45:00|7143|7142|7148.2|7147.2|7163.7|7162.7|7141.5|7140.5|991
1722930600000|2024-08-06 07:50:00|7148.5|7147.5|7139.5|7138.5|7152.5|7151.5|7138|7137|705
1722930900000|2024-08-06 07:55:00|7139.2|7138.2|7149.5|7148.5|7154.5|7153.5|7139.2|7138.2|421
1722931200000|2024-08-06 08:00:00|7148|7147|7139.7|7138.7|7151|7150|7135.7|7134.7|684
1722931500000|2024-08-06 08:05:00|7139.2|7138.2|7127.2|7126.2|7140|7139|7125.2|7124.2|478
1722931800000|2024-08-06 08:10:00|7127|7126|7124.7|7123.7|7129.7|7128.7|7115.7|7114.7|2808
1722932100000|2024-08-06 08:15:00|7124.5|7123.5|7119.2|7118.2|7124.7|7123.7|7113.2|7112.2|1355
1722932400000|2024-08-06 08:20:00|7119.5|7118.5|7140.7|7139.7|7143|7142|7118|7117|639
1722932700000|2024-08-06 08:25:00|7141|7140|7155|7154|7155.7|7154.7|7138.7|7137.7|631
1722933000000|2024-08-06 08:30:00|7155.2|7154.2|7152.7|7151.7|7168.2|7167.2|7151.5|7150.5|657
1722933300000|2024-08-06 08:35:00|7153|7152|7136.7|7135.7|7155.2|7154.2|7136.2|7135.2|324
1722933600000|2024-08-06 08:40:00|7137.7|7136.7|7133|7132|7142.7|7141.7|7130.2|7129.2|468
1722933900000|2024-08-06 08:45:00|7134|7133|7127.5|7126.5|7134|7133|7118|7117|602
1722934200000|2024-08-06 08:50:00|7127.2|7126.2|7145.2|7144.2|7150.5|7149.5|7126.2|7125.2|585
1722934500000|2024-08-06 08:55:00|7145|7144|7123.2|7122.2|7147.5|7146.5|7123.2|7122.2|418
1722934800000|2024-08-06 09:00:00|7123|7122|7112.2|7111.2|7123|7122|7105.2|7104.2|839
1722935100000|2024-08-06 09:05:00|7112.5|7111.5|7117.5|7116.5|7124|7123|7107.5|7106.5|449
1722935400000|2024-08-06 09:10:00|7117.7|7116.7|7108.2|7107.2|7122|7121|7098.2|7097.2|681
1722935700000|2024-08-06 09:15:00|7108|7107|7101.7|7100.7|7108|7107|7097.7|7096.7|425
1722936000000|2024-08-06 09:20:00|7101.2|7100.2|7110|7109|7114.7|7113.7|7100.7|7099.7|428
1722936300000|2024-08-06 09:25:00|7109.7|7108.7|7115|7114|7117.7|7116.7|7108.2|7107.2|352
1722936600000|2024-08-06 09:30:00|7114.7|7113.7|7104.5|7103.5|7114.7|7113.7|7099.7|7098.7|382
1722936900000|2024-08-06 09:35:00|7104.2|7103.2|7103.5|7102.5|7107.2|7106.2|7100.5|7099.5|308
1722937200000|2024-08-06 09:40:00|7104.7|7103.7|7109.7|7108.7|7111.2|7110.2|7096.5|7095.5|501
1722937500000|2024-08-06 09:45:00|7109.5|7108.5|7111.2|7110.2|7113.7|7112.7|7101.2|7100.2|489
1722937800000|2024-08-06 09:50:00|7111|7110|7115.7|7114.7|7118.7|7117.7|7107|7106|437
1722938100000|2024-08-06 09:55:00|7116|7115|7119.7|7118.7|7128.2|7127.2|7114.7|7113.7|323
1722938400000|2024-08-06 10:00:00|7120|7119|7104|7103|7122.2|7121.2|7103.7|7102.7|381
1722938700000|2024-08-06 10:05:00|7104.2|7103.2|7105.2|7104.2|7107.7|7106.7|7099.7|7098.7|375
1722939000000|2024-08-06 10:10:00|7105.5|7104.5|7119.2|7118.2|7119.7|7118.7|7103.7|7102.7|316
1722939300000|2024-08-06 10:15:00|7118.7|7117.7|7120.7|7119.7|7122.2|7121.2|7111.7|7110.7|299
1722939600000|2024-08-06 10:20:00|7120.5|7119.5|7110|7109|7122.5|7121.5|7107.7|7106.7|319
1722939900000|2024-08-06 10:25:00|7110.2|7109.2|7122.2|7121.2|7124.2|7123.2|7110.2|7109.2|316
1722940200000|2024-08-06 10:30:00|7122.5|7121.5|7126.7|7125.7|7137.2|7136.2|7121.7|7120.7|808
1722940500000|2024-08-06 10:35:00|7127|7126|7133.7|7132.7|7135.5|7134.5|7123.2|7122.2|302
1722940800000|2024-08-06 10:40:00|7134|7133|7123|7122|7137.5|7136.5|7119.2|7118.2|867
1722941100000|2024-08-06 10:45:00|7123.2|7122.2|7131.7|7130.7|7132.7|7131.7|7120.7|7119.7|251
1722941400000|2024-08-06 10:50:00|7131.5|7130.5|7136.7|7135.7|7138|7137|7129.2|7128.2|267
1722941700000|2024-08-06 10:55:00|7136.2|7135.2|7133.5|7132.5|7138.5|7137.5|7132.5|7131.5|245
1722942000000|2024-08-06 11:00:00|7133.7|7132.7|7136.7|7135.7|7141.2|7140.2|7133.7|7132.7|328
1722942300000|2024-08-06 11:05:00|7136.5|7135.5|7137.7|7136.7|7143.7|7142.7|7133|7132|766
1722942600000|2024-08-06 11:10:00|7138|7137|7132.2|7131.2|7139.7|7138.7|7126.7|7125.7|273
1722942900000|2024-08-06 11:15:00|7132.5|7131.5|7129.7|7128.7|7135.7|7134.7|7128.2|7127.2|170
1722943200000|2024-08-06 11:20:00|7130|7129|7131.7|7130.7|7136.2|7135.2|7128.5|7127.5|190
1722943500000|2024-08-06 11:25:00|7131.5|7130.5|7137.2|7136.2|7139.2|7138.2|7131|7130|317
1722943800000|2024-08-06 11:30:00|7137.5|7136.5|7137.7|7136.7|7143|7142|7131.5|7130.5|844
1722944100000|2024-08-06 11:35:00|7137.5|7136.5|7126|7125|7138.7|7137.7|7125.7|7124.7|367
1722944400000|2024-08-06 11:40:00|7125.7|7124.7|7108.9|7107.9|7126.7|7125.7|7107.4|7106.4|375
1722944700000|2024-08-06 11:45:00|7109.2|7108.2|7111.7|7110.7|7113.4|7112.4|7102.4|7101.4|473
1722945000000|2024-08-06 11:50:00|7111.9|7110.9|7116.9|7115.9|7119.9|7118.9|7111.4|7110.4|357
1722945300000|2024-08-06 11:55:00|7116.7|7115.7|7114.4|7113.4|7118.7|7117.7|7112.9|7111.9|306
1722945600000|2024-08-06 12:00:00|7114.7|7113.7|7109.4|7108.4|7116.7|7115.7|7106.7|7105.7|369
1722945900000|2024-08-06 12:05:00|7109.7|7108.7|7110.4|7109.4|7112.9|7111.9|7100.2|7099.2|393
1722946200000|2024-08-06 12:10:00|7110.7|7109.7|7107.2|7106.2|7116.9|7115.9|7102.7|7101.7|408
1722946500000|2024-08-06 12:15:00|7106.9|7105.9|7102.4|7101.4|7108.4|7107.4|7101.4|7100.4|357
1722946800000|2024-08-06 12:20:00|7102.2|7101.2|7099.2|7098.2|7104.9|7103.9|7097.4|7096.4|432
1722947100000|2024-08-06 12:25:00|7099.4|7098.4|7097.4|7096.4|7102.4|7101.4|7094.7|7093.7|422
1722947400000|2024-08-06 12:30:00|7096.2|7095.2|7085.2|7084.2|7098.2|7097.2|7082.4|7081.4|579
1722947700000|2024-08-06 12:35:00|7085.9|7084.9|7079.7|7078.7|7087.2|7086.2|7077.9|7076.9|593
1722948000000|2024-08-06 12:40:00|7079.4|7078.4|7078.2|7077.2|7083.9|7082.9|7075.4|7074.4|506
1722948300000|2024-08-06 12:45:00|7077.9|7076.9|7072.9|7071.9|7082.4|7081.4|7071.7|7070.7|598
1722948600000|2024-08-06 12:50:00|7072.7|7071.7|7073.9|7072.9|7081.4|7080.4|7069.9|7068.9|508
1722948900000|2024-08-06 12:55:00|7074.2|7073.2|7071.7|7070.7|7082.2|7081.2|7071.4|7070.4|839
1722949200000|2024-08-06 13:00:00|7073.2|7072.2|7084.9|7083.9|7084.9|7083.9|7069.7|7068.7|1424
1722949500000|2024-08-06 13:05:00|7085.2|7084.2|7089.7|7088.7|7095.4|7094.4|7074.9|7073.9|537
1722949800000|2024-08-06 13:10:00|7089.4|7088.4|7079.7|7078.7|7091.9|7090.9|7078.4|7077.4|359
1722950100000|2024-08-06 13:15:00|7079.4|7078.4|7074.9|7073.9|7081.7|7080.7|7070.4|7069.4|1122
1722950400000|2024-08-06 13:20:00|7074.7|7073.7|7082.9|7081.9|7083.7|7082.7|7070.9|7069.9|469
1722950700000|2024-08-06 13:25:00|7082.7|7081.7|7088.9|7087.9|7094.2|7093.2|7082.7|7081.7|571
1722951000000|2024-08-06 13:30:00|7089.9|7088.9|7098.9|7097.9|7102.4|7101.4|7077.9|7076.9|986
1722951300000|2024-08-06 13:35:00|7099.4|7098.4|7104.7|7103.7|7108.2|7107.2|7094.4|7093.4|745
1722951600000|2024-08-06 13:40:00|7104.4|7103.4|7098.4|7097.4|7108.4|7107.4|7093.4|7092.4|710
1722951900000|2024-08-06 13:45:00|7098.9|7097.9|7106.9|7105.9|7106.9|7105.9|7085.7|7084.7|566
1722952200000|2024-08-06 13:50:00|7106.7|7105.7|7117.9|7116.9|7122.7|7121.7|7102.4|7101.4|1022
1722952500000|2024-08-06 13:55:00|7118.4|7117.4|7119.9|7118.9|7120.9|7119.9|7111.4|7110.4|739
1722952800000|2024-08-06 14:00:00|7118.4|7117.4|7115.7|7114.7|7124.2|7123.2|7108.2|7107.2|541
1722953100000|2024-08-06 14:05:00|7115.4|7114.4|7121.9|7120.9|7123.7|7122.7|7111.2|7110.2|2406
1722953400000|2024-08-06 14:10:00|7121.7|7120.7|7125.2|7124.2|7130.2|7129.2|7115|7114|545
1722953700000|2024-08-06 14:15:00|7126.2|7125.2|7134.5|7133.5|7136.7|7135.7|7117.7|7116.7|598
1722954000000|2024-08-06 14:20:00|7134.7|7133.7|7133.2|7132.2|7135|7134|7125.2|7124.2|483
1722954300000|2024-08-06 14:25:00|7133.5|7132.5|7110.5|7109.5|7137.2|7136.2|7110.2|7109.2|517
1722954600000|2024-08-06 14:30:00|7111.2|7110.2|7119.7|7118.7|7121|7120|7108|7107|642
1722954900000|2024-08-06 14:35:00|7120.2|7119.2|7125.7|7124.7|7133.7|7132.7|7119.7|7118.7|504
1722955200000|2024-08-06 14:40:00|7126|7125|7145.5|7144.5|7148|7147|7125.7|7124.7|458
1722955500000|2024-08-06 14:45:00|7145.2|7144.2|7159.7|7158.7|7163.7|7162.7|7141.2|7140.2|989
1722955800000|2024-08-06 14:50:00|7159.5|7158.5|7153.2|7152.2|7159.5|7158.5|7151|7150|568
1722956100000|2024-08-06 14:55:00|7153|7152|7150.2|7149.2|7154.5|7153.5|7145.5|7144.5|824
1722956400000|2024-08-06 15:00:00|7151.2|7150.2|7149.7|7148.7|7157|7156|7147.2|7146.2|573
1722956700000|2024-08-06 15:05:00|7150|7149|7157.7|7156.7|7160.2|7159.2|7146.7|7145.7|571
1722957000000|2024-08-06 15:10:00|7157.5|7156.5|7147|7146|7160.5|7159.5|7141.5|7140.5|631
1722957300000|2024-08-06 15:15:00|7146.7|7145.7|7142.7|7141.7|7150.5|7149.5|7138.2|7137.2|626
1722957600000|2024-08-06 15:20:00|7143|7142|7134.7|7133.7|7143|7142|7132.5|7131.5|1106
1722957900000|2024-08-06 15:25:00|7135|7134|7118|7117|7141.2|7140.2|7117.2|7116.2|1637
1722958200000|2024-08-06 15:30:00|7119.5|7117.5|7130.7|7128.7|7132.2|7130.2|7115.7|7113.7|3499
1722958500000|2024-08-06 15:35:00|7132.2|7130.2|7130.5|7128.5|7134.5|7132.5|7124.7|7122.7|1046
1722958800000|2024-08-06 15:40:00|7130.2|7128.2|7130.5|7128.5|7134.5|7132.5|7125.7|7123.7|302
1722959100000|2024-08-06 15:45:00|7130.7|7128.7|7135.7|7133.7|7136|7134|7123.7|7121.7|878
1722959400000|2024-08-06 15:50:00|7136|7134|7135.7|7133.7|7138.7|7136.7|7133.2|7131.2|248
1722959700000|2024-08-06 15:55:00|7136.2|7134.2|7143.7|7141.7|7145.7|7143.7|7136|7134|274
1722960000000|2024-08-06 16:00:00|7144.2|7142.2|7142.7|7140.7|7148.2|7146.2|7141.5|7139.5|132
1722960300000|2024-08-06 16:05:00|7143|7141|7140.2|7138.2|7147.5|7145.5|7139.2|7137.2|190
1722960600000|2024-08-06 16:10:00|7140.5|7138.5|7144.7|7142.7|7145.7|7143.7|7139.7|7137.7|116
1722960900000|2024-08-06 16:15:00|7144.5|7142.5|7156.7|7154.7|7156.7|7154.7|7143.5|7141.5|210
1722961200000|2024-08-06 16:20:00|7156.5|7154.5|7152.7|7150.7|7156.5|7154.5|7145.7|7143.7|181
1722961500000|2024-08-06 16:25:00|7152.5|7150.5|7143.5|7141.5|7152.7|7150.7|7140|7138|178
1722961800000|2024-08-06 16:30:00|7143.7|7141.7|7143.7|7141.7|7148|7146|7140.5|7138.5|193
1722962100000|2024-08-06 16:35:00|7144|7142|7142.7|7140.7|7144|7142|7138|7136|68
1722962400000|2024-08-06 16:40:00|7143.5|7141.5|7144.2|7142.2|7148.5|7146.5|7142.7|7140.7|109
1722962700000|2024-08-06 16:45:00|7144.5|7142.5|7139.7|7137.7|7146.2|7144.2|7139.2|7137.2|88
1722963000000|2024-08-06 16:50:00|7140|7138|7155|7153|7157.5|7155.5|7140|7138|186
1722963300000|2024-08-06 16:55:00|7155.2|7153.2|7155|7153|7158.5|7156.5|7154.2|7152.2|93
1722963600000|2024-08-06 17:00:00|7155.2|7153.2|7156.7|7154.7|7158.2|7156.2|7151.2|7149.2|107
1722963900000|2024-08-06 17:05:00|7156.5|7154.5|7157.7|7155.7|7159|7157|7153.5|7151.5|104
1722964200000|2024-08-06 17:10:00|7158|7156|7157.2|7155.2|7158.2|7156.2|7154.2|7152.2|80
1722964500000|2024-08-06 17:15:00|7157.5|7155.5|7158|7156|7160.7|7158.7|7154.7|7152.7|115
1722964800000|2024-08-06 17:20:00|7157.7|7155.7|7154.2|7152.2|7161.2|7159.2|7152.5|7150.5|51
1722965100000|2024-08-06 17:25:00|7154|7152|7159.2|7157.2|7159.2|7157.2|7153.7|7151.7|95
1722965400000|2024-08-06 17:30:00|7159.5|7157.5|7160|7158|7162|7160|7158.2|7156.2|53
1722965700000|2024-08-06 17:35:00|7159.7|7157.7|7163.7|7161.7|7165.2|7163.2|7158.7|7156.7|73
1722966000000|2024-08-06 17:40:00|7163.5|7161.5|7161.2|7159.2|7165.2|7163.2|7156.2|7154.2|173
1722966300000|2024-08-06 17:45:00|7161.5|7159.5|7160.7|7158.7|7162.7|7160.7|7157.7|7155.7|160
1722966600000|2024-08-06 17:50:00|7161|7159|7165|7163|7166.2|7164.2|7159.7|7157.7|70
1722966900000|2024-08-06 17:55:00|7165.2|7163.2|7163.7|7161.7|7169.7|7167.7|7163.7|7161.7|63
1722967200000|2024-08-06 18:00:00|7164|7162|7162.2|7160.2|7164.7|7162.7|7160.5|7158.5|79
1722967500000|2024-08-06 18:05:00|7162.5|7160.5|7159.2|7157.2|7163.7|7161.7|7156.7|7154.7|102
1722967800000|2024-08-06 18:10:00|7159.5|7157.5|7160.2|7158.2|7163|7161|7157.2|7155.2|113
1722968100000|2024-08-06 18:15:00|7160|7158|7169.7|7167.7|7170|7168|7159.7|7157.7|78
1722968400000|2024-08-06 18:20:00|7169.5|7167.5|7173.7|7171.7|7175.7|7173.7|7168.5|7166.5|106
1722968700000|2024-08-06 18:25:00|7173.5|7171.5|7174.7|7172.7|7174.7|7172.7|7171.2|7169.2|69
1722969000000|2024-08-06 18:30:00|7175|7173|7177.7|7175.7|7179.2|7177.2|7171.7|7169.7|69
1722969300000|2024-08-06 18:35:00|7178.2|7176.2|7181|7179|7182.5|7180.5|7177.2|7175.2|106
1722969600000|2024-08-06 18:40:00|7180.7|7178.7|7180.7|7178.7|7182|7180|7178.7|7176.7|57
1722969900000|2024-08-06 18:45:00|7181|7179|7181.2|7179.2|7182.7|7180.7|7179.2|7177.2|64
1722970200000|2024-08-06 18:50:00|7181|7179|7182.7|7180.7|7184.5|7182.5|7180.2|7178.2|95
1722970500000|2024-08-06 18:55:00|7183|7181|7165.7|7163.7|7183.2|7181.2|7164.7|7162.7|117
1722970800000|2024-08-06 19:00:00|7166|7164|7154.2|7152.2|7166.7|7164.7|7152.7|7150.7|93
1722971100000|2024-08-06 19:05:00|7154.5|7152.5|7153.2|7151.2|7156.2|7154.2|7147.2|7145.2|101
1722971400000|2024-08-06 19:10:00|7153|7151|7156.7|7154.7|7160.2|7158.2|7152.2|7150.2|66
1722971700000|2024-08-06 19:15:00|7156.5|7154.5|7152|7150|7156.5|7154.5|7147.7|7145.7|65
1722972000000|2024-08-06 19:20:00|7152.5|7150.5|7168.5|7166.5|7168.7|7166.7|7151.5|7149.5|84
1722972300000|2024-08-06 19:25:00|7168.2|7166.2|7165.7|7163.7|7171.2|7169.2|7164|7162|113
1722972600000|2024-08-06 19:30:00|7166|7164|7166.2|7164.2|7167.7|7165.7|7160.2|7158.2|138
1722972900000|2024-08-06 19:35:00|7166|7164|7162.2|7160.2|7167|7165|7161.7|7159.7|62
1722973200000|2024-08-06 19:40:00|7162.5|7160.5|7156.2|7154.2|7164.5|7162.5|7156.2|7154.2|103
1722973500000|2024-08-06 19:45:00|7156.5|7154.5|7152.2|7150.2|7160.7|7158.7|7151.7|7149.7|92
1722973800000|2024-08-06 19:50:00|7152.5|7150.5|7150.7|7148.7|7157.7|7155.7|7147.2|7145.2|247
1722974100000|2024-08-06 19:55:00|7151|7149|7146.2|7144.2|7153|7151|7145|7143|186
1722974400000|2024-08-06 20:00:00|7148.1|7144.1|7137.3|7133.3|7152.3|7148.3|7133.2|7129.2|0
1722974700000|2024-08-06 20:05:00|7137.6|7133.6|7143.3|7139.3|7149.1|7145.1|7137.3|7133.3|0
1722975000000|2024-08-06 20:10:00|7143.1|7139.1|7141.7|7137.7|7146.1|7142.1|7137.6|7133.6|0
1722975300000|2024-08-06 20:15:00|7141.3|7137.3|7157.8|7153.8|7157.8|7153.8|7135|7131|0
1722975600000|2024-08-06 20:20:00|7157.2|7153.2|7154|7150|7165.5|7161.5|7149.1|7145.1|0
1722975900000|2024-08-06 20:25:00|7154.3|7150.3|7149.9|7145.9|7154.6|7150.6|7147.4|7143.4|0
1722976200000|2024-08-06 20:30:00|7150.1|7146.1|7146.6|7142.6|7150.4|7146.4|7141.9|7137.9|0
1722976500000|2024-08-06 20:35:00|7147|7143|7142.6|7138.6|7148|7144|7142.6|7138.6|0
1722976800000|2024-08-06 20:40:00|7142.2|7138.2|7137.5|7133.5|7143.8|7139.8|7135.3|7131.3|0
1722977100000|2024-08-06 20:45:00|7137.3|7133.3|7121.2|7117.2|7137.6|7133.6|7120.1|7116.1|0
1722977400000|2024-08-06 20:50:00|7121.4|7117.4|7119.8|7115.8|7126.9|7122.9|7110.4|7106.4|0
1722977700000|2024-08-06 20:55:00|7120|7116|7123.6|7119.6|7125.1|7121.1|7118.8|7114.8|0
1722978000000|2024-08-06 21:00:00|7123.1|7119.1|7125.7|7121.7|7127.6|7123.6|7122.3|7118.3|0
1722978300000|2024-08-06 21:05:00|7126.2|7122.2|7127|7123|7127.5|7123.5|7125.3|7121.3|0
1722978600000|2024-08-06 21:10:00|7126.9|7122.9|7127.1|7123.1|7127.7|7123.7|7125.4|7121.4|0
1722978900000|2024-08-06 21:15:00|7126.9|7122.9|7123.3|7119.3|7126.9|7122.9|7123.3|7119.3|0
1722979200000|2024-08-06 21:20:00|7123.4|7119.4|7120.4|7116.4|7124.6|7120.6|7120.1|7116.1|0
1722979500000|2024-08-06 21:25:00|7120.6|7116.6|7122.1|7118.1|7122.1|7118.1|7120.6|7116.6|0
1722979800000|2024-08-06 21:30:00|7121.8|7117.8|7117|7113|7121.8|7117.8|7115.5|7111.5|0
1722980100000|2024-08-06 21:35:00|7117.4|7113.4|7115.2|7111.2|7117.7|7113.7|7115.1|7111.1|0
1722980400000|2024-08-06 21:40:00|7115.1|7111.1|7112.1|7108.1|7116|7112|7112.1|7108.1|0
1722980700000|2024-08-06 21:45:00|7112.2|7108.2|7112.6|7108.6|7113.4|7109.4|7111|7107|0
1722981000000|2024-08-06 21:50:00|7112.9|7108.9|7112.1|7108.1|7112.9|7108.9|7110.7|7106.7|0
1722981300000|2024-08-06 21:55:00|7111.8|7107.8|7114|7110|7115.3|7111.3|7111.4|7107.4|0
1722981600000|2024-08-06 22:00:00|7114.1|7110.1|7123.7|7119.7|7127.8|7123.8|7109.5|7105.5|0
1722981900000|2024-08-06 22:05:00|7123.4|7119.4|7131.9|7127.9|7139.7|7135.7|7123.4|7119.4|0
1722982200000|2024-08-06 22:10:00|7131.7|7127.7|7130.8|7126.8|7132|7128|7126.8|7122.8|0
1722982500000|2024-08-06 22:15:00|7130.9|7126.9|7135.1|7131.1|7137.9|7133.9|7125|7121|0
1722982800000|2024-08-06 22:20:00|7135.3|7131.3|7131.7|7127.7|7142.1|7138.1|7131.7|7127.7|0
1722983100000|2024-08-06 22:25:00|7131.9|7127.9|7131.2|7127.2|7133|7129|7126.9|7122.9|0
1722983400000|2024-08-06 22:30:00|7131.1|7127.1|7131.1|7127.1|7133.3|7129.3|7129.1|7125.1|0
1722983700000|2024-08-06 22:35:00|7131.2|7127.2|7127.5|7123.5|7131.9|7127.9|7125|7121|0
1722984000000|2024-08-06 22:40:00|7127.7|7123.7|7127.3|7123.3|7129.4|7125.4|7125.2|7121.2|0
1722984300000|2024-08-06 22:45:00|7127.4|7123.4|7122.7|7118.7|7127.5|7123.5|7121.1|7117.1|0
1722984600000|2024-08-06 22:50:00|7122.9|7118.9|7125.7|7121.7|7126.5|7122.5|7122.2|7118.2|0
1722984900000|2024-08-06 22:55:00|7125.8|7121.8|7123.6|7119.6|7127.4|7123.4|7121.9|7117.9|0
1722985200000|2024-08-06 23:00:00|7123.8|7119.8|7120.1|7116.1|7126.4|7122.4|7117.7|7113.7|0
1722985500000|2024-08-06 23:05:00|7120|7116|7130.8|7126.8|7131.7|7127.7|7118|7114|0
1722985800000|2024-08-06 23:10:00|7130.9|7126.9|7126.1|7122.1|7130.9|7126.9|7124.7|7120.7|0
1722986100000|2024-08-06 23:15:00|7126.4|7122.4|7121|7117|7126.4|7122.4|7115.6|7111.6|0
1722986400000|2024-08-06 23:20:00|7120.7|7116.7|7121.3|7117.3|7123.5|7119.5|7119.3|7115.3|0
1722986700000|2024-08-06 23:25:00|7121.2|7117.2|7117|7113|7121.6|7117.6|7113.2|7109.2|0
1722987000000|2024-08-06 23:30:00|7116.6|7112.6|7116.3|7112.3|7118|7114|7114.2|7110.2|0
1722987300000|2024-08-06 23:35:00|7116.5|7112.5|7116.4|7112.4|7117.2|7113.2|7112.6|7108.6|0
1722987600000|2024-08-06 23:40:00|7116.6|7112.6|7119.3|7115.3|7120.4|7116.4|7115.5|7111.5|0
1722987900000|2024-08-06 23:45:00|7119.5|7115.5|7119.6|7115.6|7122.1|7118.1|7117.9|7113.9|0
1722988200000|2024-08-06 23:50:00|7119.3|7115.3|7116.6|7112.6|7120.4|7116.4|7116.6|7112.6|0
1722988500000|2024-08-06 23:55:00|7116.3|7112.3|7119|7115|7119.1|7115.1|7115.1|7111.1|0
1722988800000|2024-08-07 00:00:00|7119.3|7115.3|7123.6|7119.6|7123.6|7119.6|7117.3|7113.3|0
1722989100000|2024-08-07 00:05:00|7124.2|7120.2|7132.9|7128.9|7134.9|7130.9|7123.9|7119.9|0
1722989400000|2024-08-07 00:10:00|7133.2|7129.2|7136.8|7132.8|7139.8|7135.8|7130.5|7126.5|0
1722989700000|2024-08-07 00:15:00|7136.5|7132.5|7137.2|7134.2|7139.5|7136.5|7120.2|7116.2|0
1722990000000|2024-08-07 00:20:00|7137.1|7134.1|7143.2|7140.2|7144.8|7141.8|7134.1|7131.1|0
1722990300000|2024-08-07 00:25:00|7143.9|7140.9|7156.6|7153.6|7156.6|7153.6|7143.9|7140.9|0
1722990600000|2024-08-07 00:30:00|7158.1|7155.1|7160.4|7157.4|7162.7|7159.7|7150.3|7147.3|0
1722990900000|2024-08-07 00:35:00|7161.2|7158.2|7158.7|7155.7|7164.3|7161.3|7154.9|7151.9|0
1722991200000|2024-08-07 00:40:00|7158|7155|7163.3|7160.3|7164.1|7161.1|7154.9|7151.9|0
1722991500000|2024-08-07 00:45:00|7164|7161|7167.8|7164.8|7167.8|7164.8|7162.5|7159.5|0
1722991800000|2024-08-07 00:50:00|7168.5|7165.5|7165.5|7162.5|7170|7167|7159.2|7156.2|0
1722992100000|2024-08-07 00:55:00|7164.7|7161.7|7163.9|7160.9|7165.4|7162.4|7157.7|7154.7|0
1722992400000|2024-08-07 01:00:00|7163.1|7160.1|7165.3|7162.3|7165.3|7162.3|7157.6|7154.6|0
1722992700000|2024-08-07 01:05:00|7163.8|7160.8|7162.3|7159.3|7166.9|7163.9|7156.1|7153.1|0
1722993000000|2024-08-07 01:10:00|7163.8|7160.8|7160.8|7157.8|7164.6|7161.6|7156.2|7153.2|0
1722993300000|2024-08-07 01:15:00|7162.3|7159.3|7168.5|7165.5|7168.5|7165.5|7160.8|7157.8|0
1722993600000|2024-08-07 01:20:00|7170|7167|7168.3|7165.3|7173.8|7170.8|7166.8|7163.8|0
1722993900000|2024-08-07 01:25:00|7168.4|7165.4|7171.4|7168.4|7172.9|7169.9|7168.3|7165.3|0
1722994200000|2024-08-07 01:30:00|7170.6|7167.6|7180|7177|7181|7178|7169.9|7166.9|0
1722994500000|2024-08-07 01:35:00|7179.2|7176.2|7184.5|7181.5|7185.3|7182.3|7177.7|7174.7|0
1722994800000|2024-08-07 01:40:00|7184.6|7181.6|7190.7|7187.7|7190.7|7187.7|7182.3|7179.3|0
1722995100000|2024-08-07 01:45:00|7192.2|7189.2|7201.2|7198.2|7201.3|7198.3|7192|7189|0
1722995400000|2024-08-07 01:50:00|7200.4|7197.4|7207.1|7204.1|7208.7|7205.7|7200.4|7197.4|0
1722995700000|2024-08-07 01:55:00|7206.3|7203.3|7206.5|7203.5|7209.5|7206.5|7199.5|7196.5|0
1722996000000|2024-08-07 02:00:00|7205.7|7202.7|7202.6|7199.6|7208|7205|7196.5|7193.5|0
1722996300000|2024-08-07 02:05:00|7203.4|7200.4|7205.6|7202.6|7207.9|7204.9|7200.2|7197.2|0
1722996600000|2024-08-07 02:10:00|7204.1|7201.1|7199.3|7196.3|7205.6|7202.6|7199.2|7196.2|0
1722996900000|2024-08-07 02:15:00|7200|7197|7203.9|7200.9|7208.5|7205.5|7198.5|7195.5|0
1722997200000|2024-08-07 02:20:00|7205.4|7202.4|7218.1|7215.1|7219.5|7216.5|7205.4|7202.4|0
1722997500000|2024-08-07 02:25:00|7219.6|7216.6|7221.1|7218.1|7224.2|7221.2|7218.1|7215.1|0
1722997800000|2024-08-07 02:30:00|7222.6|7219.6|7218.6|7215.6|7226.3|7223.3|7218.6|7215.6|0
1722998100000|2024-08-07 02:35:00|7219.3|7216.3|7220.9|7217.9|7226.3|7223.3|7218.6|7215.6|0
1722998400000|2024-08-07 02:40:00|7221.7|7218.7|7211.8|7208.8|7224|7221|7211.8|7208.8|0
1722998700000|2024-08-07 02:45:00|7212.5|7209.5|7214.2|7211.2|7215|7212|7211|7208|0
1722999000000|2024-08-07 02:50:00|7212.7|7209.7|7209.6|7206.6|7214.3|7211.3|7208.1|7205.1|0
1722999300000|2024-08-07 02:55:00|7209.7|7206.7|7208.2|7205.2|7209.7|7206.7|7206.6|7203.6|0
1722999600000|2024-08-07 03:00:00|7208.1|7205.1|7208.4|7205.4|7212.1|7209.1|7202.1|7199.1|0
1722999900000|2024-08-07 03:05:00|7209.9|7206.9|7214.5|7211.5|7214.5|7211.5|7209.9|7206.9|0
1723000200000|2024-08-07 03:10:00|7213|7210|7218.3|7215.3|7223.8|7220.8|7212.2|7209.2|0
1723000500000|2024-08-07 03:15:00|7219.1|7216.1|7211.2|7208.2|7219.1|7216.1|7209.6|7206.6|0
1723000800000|2024-08-07 03:20:00|7209.7|7206.7|7217.5|7214.5|7219|7216|7209.7|7206.7|0
1723001100000|2024-08-07 03:25:00|7217.4|7214.4|7217.3|7214.3|7219|7216|7214.2|7211.2|0
1723001400000|2024-08-07 03:30:00|7216.6|7213.6|7215.7|7212.7|7220.9|7217.9|7213.1|7210.1|0
1723001700000|2024-08-07 03:35:00|7215.8|7212.8|7221.6|7218.6|7223.1|7220.1|7214.2|7211.2|0
1723002000000|2024-08-07 03:40:00|7220.1|7217.1|7225.1|7222.1|7226.6|7223.6|7214|7211|0
1723002300000|2024-08-07 03:45:00|7225|7222|7217.2|7214.2|7225.1|7222.1|7214.9|7211.9|0
1723002600000|2024-08-07 03:50:00|7217.9|7214.9|7217.6|7214.6|7220.2|7217.2|7214.1|7211.1|0
1723002900000|2024-08-07 03:55:00|7218.3|7215.3|7220.5|7217.5|7225.1|7222.1|7217.4|7214.4|0
1723003200000|2024-08-07 04:00:00|7222|7219|7225|7222|7228.2|7225.2|7222|7219|0
1723003500000|2024-08-07 04:05:00|7225.8|7222.8|7229.6|7226.6|7232.7|7229.7|7225|7222|0
1723003800000|2024-08-07 04:10:00|7230.3|7227.3|7232.4|7229.4|7232.6|7229.6|7228|7225|0
1723004100000|2024-08-07 04:15:00|7232.5|7229.5|7224.5|7221.5|7232.5|7229.5|7221.5|7218.5|0
1723004400000|2024-08-07 04:20:00|7226|7223|7226.7|7223.7|7231.4|7228.4|7225.3|7222.3|0
1723004700000|2024-08-07 04:25:00|7227.4|7224.4|7230.3|7227.3|7230.3|7227.3|7221.2|7218.2|0
1723005000000|2024-08-07 04:30:00|7229.5|7226.5|7228.7|7225.7|7230.3|7227.3|7224.2|7221.2|0
1723005300000|2024-08-07 04:35:00|7228|7225|7226.4|7223.4|7230.4|7227.4|7225.6|7222.6|0
1723005600000|2024-08-07 04:40:00|7225.7|7222.7|7227.2|7224.2|7233.5|7230.5|7224.9|7221.9|0
1723005900000|2024-08-07 04:45:00|7226.5|7223.5|7227.2|7224.2|7227.3|7224.3|7222.6|7219.6|0
1723006200000|2024-08-07 04:50:00|7226.4|7223.4|7230.1|7227.1|7230.9|7227.9|7224.9|7221.9|0
1723006500000|2024-08-07 04:55:00|7231.6|7228.6|7226.9|7223.9|7231.6|7228.6|7225.4|7222.4|0
1723006800000|2024-08-07 05:00:00|7226.2|7223.2|7217.6|7214.6|7226.9|7223.9|7216.8|7213.8|0
1723007100000|2024-08-07 05:05:00|7218.4|7215.4|7219.9|7216.9|7223|7220|7216|7213|0
1723007400000|2024-08-07 05:10:00|7220|7217|7209.1|7206.1|7220|7217|7209.1|7206.1|0
1723007700000|2024-08-07 05:15:00|7210.6|7207.6|7206.2|7203.2|7212.2|7209.2|7206|7203|0
1723008000000|2024-08-07 05:20:00|7206.3|7203.3|7206.7|7203.7|7211.3|7208.3|7204.7|7201.7|0
1723008300000|2024-08-07 05:25:00|7205.2|7202.2|7218.4|7215.4|7218.4|7215.4|7205.2|7202.2|0
1723008600000|2024-08-07 05:30:00|7216.8|7213.8|7215.8|7212.8|7219|7216|7210.6|7207.6|0
1723008900000|2024-08-07 05:35:00|7214.3|7211.3|7201.1|7198.1|7214.3|7211.3|7201.1|7198.1|0
1723009200000|2024-08-07 05:40:00|7202.6|7199.6|7197.5|7194.5|7202.9|7199.9|7196.8|7193.8|0
1723009500000|2024-08-07 05:45:00|7198.3|7195.3|7203.3|7200.3|7207.2|7204.2|7195.1|7192.1|0
1723009800000|2024-08-07 05:50:00|7204|7201|7209.2|7206.2|7210.9|7207.9|7201.6|7198.6|0
1723010100000|2024-08-07 05:55:00|7209.3|7206.3|7195.7|7192.7|7210.8|7207.8|7194.9|7191.9|0
1723010400000|2024-08-07 06:00:00|7197.9|7194.9|7176.4|7174.4|7202.7|7200.7|7172.2|7170.2|565
1723010700000|2024-08-07 06:05:00|7176.2|7174.2|7170.4|7168.4|7178.7|7176.7|7166.2|7164.2|292
1723011000000|2024-08-07 06:10:00|7171.2|7169.2|7159.4|7157.4|7171.9|7169.9|7159.4|7157.4|197
1723011300000|2024-08-07 06:15:00|7159.7|7157.7|7156.4|7154.4|7162.2|7160.2|7150.2|7148.2|156
1723011600000|2024-08-07 06:20:00|7156.7|7154.7|7157.7|7155.7|7158.2|7156.2|7146.7|7144.7|173
1723011900000|2024-08-07 06:25:00|7157.4|7155.4|7165.9|7163.9|7168.7|7166.7|7156.7|7154.7|106
1723012200000|2024-08-07 06:30:00|7166.2|7164.2|7164.2|7162.2|7170.4|7168.4|7162.7|7160.7|164
1723012500000|2024-08-07 06:35:00|7163.2|7161.2|7164.2|7162.2|7169.9|7167.9|7161.2|7159.2|92
1723012800000|2024-08-07 06:40:00|7163.9|7161.9|7164.2|7162.2|7168.7|7166.7|7159.7|7157.7|126
1723013100000|2024-08-07 06:45:00|7163.9|7161.9|7160.7|7158.7|7164.2|7162.2|7148.7|7146.7|220
1723013400000|2024-08-07 06:50:00|7160.4|7158.4|7152.4|7150.4|7163.2|7161.2|7150.4|7148.4|219
1723013700000|2024-08-07 06:55:00|7152.7|7150.7|7164.4|7162.4|7168.4|7166.4|7142.9|7140.9|705
1723014000000|2024-08-07 07:00:00|7163.9|7162.9|7150.4|7149.4|7167.7|7166.7|7142.2|7141.2|2636
1723014300000|2024-08-07 07:05:00|7148.4|7147.4|7164.4|7163.4|7169.9|7168.9|7145.4|7144.4|898
1723014600000|2024-08-07 07:10:00|7164.7|7163.7|7155.9|7154.9|7170.4|7169.4|7150.2|7149.2|888
1723014900000|2024-08-07 07:15:00|7154.9|7153.9|7168.9|7167.9|7173.4|7172.4|7154.4|7153.4|758
1723015200000|2024-08-07 07:20:00|7169.2|7168.2|7161.4|7160.4|7169.9|7168.9|7155.9|7154.9|733
1723015500000|2024-08-07 07:25:00|7160.9|7159.9|7166.4|7165.4|7170.9|7169.9|7159.4|7158.4|913
1723015800000|2024-08-07 07:30:00|7166.2|7165.2|7176.9|7175.9|7178.4|7177.4|7164.9|7163.9|1074
1723016100000|2024-08-07 07:35:00|7177.4|7176.4|7190.9|7189.9|7191.7|7190.7|7177.4|7176.4|1137
1723016400000|2024-08-07 07:40:00|7191.8|7190.8|7183.6|7182.6|7195.6|7194.6|7183.3|7182.3|561
1723016700000|2024-08-07 07:45:00|7183.1|7182.1|7192.3|7191.3|7196.8|7195.8|7176.8|7175.8|545
1723017000000|2024-08-07 07:50:00|7192.1|7191.1|7194.3|7193.3|7197.1|7196.1|7186.3|7185.3|590
1723017300000|2024-08-07 07:55:00|7194.6|7193.6|7196.3|7195.3|7199.8|7198.8|7192.1|7191.1|641
1723017600000|2024-08-07 08:00:00|7197.1|7196.1|7199.8|7198.8|7201.6|7200.6|7193.8|7192.8|508
1723017900000|2024-08-07 08:05:00|7200.1|7199.1|7208.8|7207.8|7212.3|7211.3|7200.1|7199.1|727
1723018200000|2024-08-07 08:10:00|7209.1|7208.1|7215.8|7214.8|7216.8|7215.8|7203.6|7202.6|506
1723018500000|2024-08-07 08:15:00|7215.3|7214.3|7207.3|7206.3|7216.8|7215.8|7206.3|7205.3|475
1723018800000|2024-08-07 08:20:00|7207.1|7206.1|7206.3|7205.3|7208.3|7207.3|7197.3|7196.3|568
1723019100000|2024-08-07 08:25:00|7206.6|7205.6|7198.8|7197.8|7207.8|7206.8|7193.8|7192.8|463
1723019400000|2024-08-07 08:30:00|7198.3|7197.3|7199.3|7198.3|7206.3|7205.3|7195.6|7194.6|368
1723019700000|2024-08-07 08:35:00|7199.6|7198.6|7207.6|7206.6|7213.3|7212.3|7196.3|7195.3|1245
1723020000000|2024-08-07 08:40:00|7207.3|7206.3|7209.1|7208.1|7214.3|7213.3|7202.3|7201.3|323
1723020300000|2024-08-07 08:45:00|7207.8|7206.8|7222.3|7221.3|7225.1|7224.1|7206.8|7205.8|2517
1723020600000|2024-08-07 08:50:00|7222.1|7221.1|7224.3|7223.3|7225.8|7224.8|7219.6|7218.6|1439
1723020900000|2024-08-07 08:55:00|7224.6|7223.6|7230.6|7229.6|7230.6|7229.6|7223.3|7222.3|292
1723021200000|2024-08-07 09:00:00|7230.8|7229.8|7229.8|7228.8|7234.8|7233.8|7228.1|7227.1|318
1723021500000|2024-08-07 09:05:00|7230.1|7229.1|7230.1|7229.1|7241.8|7240.8|7228.8|7227.8|1709
1723021800000|2024-08-07 09:10:00|7230.3|7229.3|7237.8|7236.8|7243.3|7242.3|7229.3|7228.3|544
1723022100000|2024-08-07 09:15:00|7237.6|7236.6|7235.3|7234.3|7240.3|7239.3|7227.8|7226.8|555
1723022400000|2024-08-07 09:20:00|7235.6|7234.6|7237.8|7236.8|7238.8|7237.8|7230.3|7229.3|347
1723022700000|2024-08-07 09:25:00|7237.6|7236.6|7242.8|7241.8|7245.3|7244.3|7236.3|7235.3|314
1723023000000|2024-08-07 09:30:00|7242.6|7241.6|7239.6|7238.6|7245.3|7244.3|7238.3|7237.3|375
1723023300000|2024-08-07 09:35:00|7239.8|7238.8|7245.3|7244.3|7250.8|7249.8|7239.1|7238.1|532
1723023600000|2024-08-07 09:40:00|7245.8|7244.8|7228.8|7227.8|7248.6|7247.6|7227.1|7226.1|793
1723023900000|2024-08-07 09:45:00|7229.1|7228.1|7228.1|7227.1|7234.6|7233.6|7224.8|7223.8|381
1723024200000|2024-08-07 09:50:00|7227.3|7226.3|7231.3|7230.3|7232.6|7231.6|7225.1|7224.1|291
1723024500000|2024-08-07 09:55:00|7231.1|7230.1|7237.6|7236.6|7238.8|7237.8|7224.6|7223.6|557
1723024800000|2024-08-07 10:00:00|7239.3|7238.3|7236.3|7235.3|7241.3|7240.3|7234.8|7233.8|669
1723025100000|2024-08-07 10:05:00|7236.6|7235.6|7241.8|7240.8|7243.3|7242.3|7235.6|7234.6|182
1723025400000|2024-08-07 10:10:00|7242.1|7241.1|7244.3|7243.3|7246.6|7245.6|7240.8|7239.8|336
1723025700000|2024-08-07 10:15:00|7244.1|7243.1|7242.1|7241.1|7244.8|7243.8|7240.8|7239.8|175
1723026000000|2024-08-07 10:20:00|7241.8|7240.8|7247.8|7246.8|7249.3|7248.3|7240.8|7239.8|264
1723026300000|2024-08-07 10:25:00|7248.1|7247.1|7244.3|7243.3|7249.3|7248.3|7243.8|7242.8|204
1723026600000|2024-08-07 10:30:00|7244.6|7243.6|7239.3|7238.3|7249.3|7248.3|7238.8|7237.8|200
1723026900000|2024-08-07 10:35:00|7239.6|7238.6|7239.3|7238.3|7243.3|7242.3|7237.8|7236.8|325
1723027200000|2024-08-07 10:40:00|7239.6|7238.6|7240.3|7239.3|7244.3|7243.3|7236.3|7235.3|327
1723027500000|2024-08-07 10:45:00|7240.6|7239.6|7243.1|7242.1|7243.6|7242.6|7236.1|7235.1|257
1723027800000|2024-08-07 10:50:00|7243.3|7242.3|7248.1|7247.1|7248.1|7247.1|7242.8|7241.8|244
1723028100000|2024-08-07 10:55:00|7248.3|7247.3|7250.8|7249.8|7253.3|7252.3|7247.6|7246.6|231
1723028400000|2024-08-07 11:00:00|7250.6|7249.6|7249.3|7248.3|7254.6|7253.6|7247.1|7246.1|265
1723028700000|2024-08-07 11:05:00|7249.8|7248.8|7254.3|7253.3|7256.3|7255.3|7248.1|7247.1|337
1723029000000|2024-08-07 11:10:00|7253.8|7252.8|7249.3|7248.3|7255.6|7254.6|7248.1|7247.1|219
1723029300000|2024-08-07 11:15:00|7248.8|7247.8|7251.8|7250.8|7255.8|7254.8|7248.8|7247.8|236
1723029600000|2024-08-07 11:20:00|7251.6|7250.6|7254.8|7253.8|7255.6|7254.6|7249.8|7248.8|144
1723029900000|2024-08-07 11:25:00|7255.1|7254.1|7252.8|7251.8|7257.6|7256.6|7252.3|7251.3|225
1723030200000|2024-08-07 11:30:00|7252.6|7251.6|7251.3|7250.3|7254.8|7253.8|7245.8|7244.8|376
1723030500000|2024-08-07 11:35:00|7251.1|7250.1|7241.8|7240.8|7251.6|7250.6|7241.8|7240.8|342
1723030800000|2024-08-07 11:40:00|7241.5|7240.5|7247|7246|7248|7247|7239|7238|383
1723031100000|2024-08-07 11:45:00|7246.8|7245.8|7242.3|7241.3|7247|7246|7240.8|7239.8|394
1723031400000|2024-08-07 11:50:00|7242|7241|7235.5|7234.5|7246.8|7245.8|7234|7233|358
1723031700000|2024-08-07 11:55:00|7235.3|7234.3|7239|7238|7240.5|7239.5|7235.3|7234.3|447
1723032000000|2024-08-07 12:00:00|7240|7239|7225.8|7224.8|7240.5|7239.5|7225|7224|504
1723032300000|2024-08-07 12:05:00|7225.5|7224.5|7230|7229|7230.3|7229.3|7221.5|7220.5|368
1723032600000|2024-08-07 12:10:00|7229.8|7228.8|7235|7234|7235.5|7234.5|7229|7228|282
1723032900000|2024-08-07 12:15:00|7234.8|7233.8|7236.5|7235.5|7237.5|7236.5|7229.8|7228.8|291
1723033200000|2024-08-07 12:20:00|7236.3|7235.3|7228.8|7227.8|7237|7236|7226.3|7225.3|476
1723033500000|2024-08-07 12:25:00|7228.5|7227.5|7227.8|7226.8|7232|7231|7225.8|7224.8|241
1723033800000|2024-08-07 12:30:00|7228.5|7227.5|7231|7230|7235.8|7234.8|7227.8|7226.8|323
1723034100000|2024-08-07 12:35:00|7231.3|7230.3|7229|7228|7232.3|7231.3|7225.8|7224.8|300
1723034400000|2024-08-07 12:40:00|7229.3|7228.3|7231.5|7230.5|7234.5|7233.5|7229|7228|309
1723034700000|2024-08-07 12:45:00|7231.3|7230.3|7237.5|7236.5|7237.5|7236.5|7229|7228|245
1723035000000|2024-08-07 12:50:00|7237.3|7236.3|7241|7240|7245.3|7244.3|7235|7234|401
1723035300000|2024-08-07 12:55:00|7241.3|7240.3|7244|7243|7246.3|7245.3|7240|7239|199
1723035600000|2024-08-07 13:00:00|7243.3|7242.3|7241.5|7240.5|7249.3|7248.3|7239.8|7238.8|282
1723035900000|2024-08-07 13:05:00|7241.8|7240.8|7248.5|7247.5|7249|7248|7241.5|7240.5|237
1723036200000|2024-08-07 13:10:00|7248.8|7247.8|7247.5|7246.5|7252|7251|7244|7243|483
1723036500000|2024-08-07 13:15:00|7247.3|7246.3|7252.5|7251.5|7252.8|7251.8|7246.3|7245.3|293
1723036800000|2024-08-07 13:20:00|7252.8|7251.8|7251.3|7250.3|7252.8|7251.8|7248|7247|417
1723037100000|2024-08-07 13:25:00|7251|7250|7254|7253|7255.3|7254.3|7250.8|7249.8|299
1723037400000|2024-08-07 13:30:00|7254.3|7253.3|7251|7250|7256.5|7255.5|7249.8|7248.8|653
1723037700000|2024-08-07 13:35:00|7251.3|7250.3|7258.3|7257.3|7261.3|7260.3|7249.8|7248.8|2331
1723038000000|2024-08-07 13:40:00|7258|7257|7259.3|7258.3|7261.8|7260.8|7254.5|7253.5|720
1723038300000|2024-08-07 13:45:00|7259.5|7258.5|7257.8|7256.8|7260|7259|7253|7252|596
1723038600000|2024-08-07 13:50:00|7257.5|7256.5|7274.8|7273.8|7275|7274|7257.5|7256.5|696
1723038900000|2024-08-07 13:55:00|7274.5|7273.5|7273.5|7272.5|7276|7275|7269.3|7268.3|621
1723039200000|2024-08-07 14:00:00|7274|7273|7264.8|7263.8|7275.5|7274.5|7264.8|7263.8|702
1723039500000|2024-08-07 14:05:00|7265|7264|7273.5|7272.5|7274.3|7273.3|7262.3|7261.3|692
1723039800000|2024-08-07 14:10:00|7273.1|7272.1|7270.6|7269.6|7282.1|7281.1|7270.6|7269.6|855
1723040100000|2024-08-07 14:15:00|7270.9|7269.9|7266.9|7265.9|7274.6|7273.6|7262.1|7261.1|552
1723040400000|2024-08-07 14:20:00|7267.1|7266.1|7269.6|7268.6|7273.4|7272.4|7266.9|7265.9|388
1723040700000|2024-08-07 14:25:00|7269.9|7268.9|7261.4|7260.4|7269.9|7268.9|7258.1|7257.1|650
1723041000000|2024-08-07 14:30:00|7261.1|7260.1|7268.1|7267.1|7270.1|7269.1|7259.4|7258.4|628
1723041300000|2024-08-07 14:35:00|7268.9|7267.9|7268.1|7267.1|7275.1|7274.1|7265.1|7264.1|459
1723041600000|2024-08-07 14:40:00|7268.4|7267.4|7283.6|7282.6|7284.1|7283.1|7267.9|7266.9|610
1723041900000|2024-08-07 14:45:00|7283.9|7282.9|7283.6|7282.6|7289.9|7288.9|7281.4|7280.4|447
1723042200000|2024-08-07 14:50:00|7283.9|7282.9|7275.6|7274.6|7284.9|7283.9|7274.6|7273.6|457
1723042500000|2024-08-07 14:55:00|7275.4|7274.4|7279.1|7278.1|7279.9|7278.9|7275.4|7274.4|378
1723042800000|2024-08-07 15:00:00|7279.4|7278.4|7274.1|7273.1|7280.6|7279.6|7272.4|7271.4|510
1723043100000|2024-08-07 15:05:00|7274.4|7273.4|7276.9|7275.9|7280.4|7279.4|7273.4|7272.4|392
1723043400000|2024-08-07 15:10:00|7276.6|7275.6|7273.6|7272.6|7277.4|7276.4|7268.4|7267.4|460
1723043700000|2024-08-07 15:15:00|7273.4|7272.4|7268.4|7267.4|7275.9|7274.9|7266.9|7265.9|605
1723044000000|2024-08-07 15:20:00|7268.1|7267.1|7263.4|7262.4|7269.4|7268.4|7262.9|7261.9|842
1723044300000|2024-08-07 15:25:00|7263.6|7262.6|7263.4|7262.4|7266.6|7265.6|7261.4|7260.4|1073
1723044600000|2024-08-07 15:30:00|7263.6|7261.6|7268.6|7266.6|7268.9|7266.9|7261.1|7259.1|3556
1723044900000|2024-08-07 15:35:00|7268.4|7266.4|7265.9|7263.9|7271.6|7269.6|7263.9|7261.9|1425
1723045200000|2024-08-07 15:40:00|7265.6|7263.6|7260.1|7258.1|7268.9|7266.9|7259.6|7257.6|620
1723045500000|2024-08-07 15:45:00|7260.4|7258.4|7252.6|7250.6|7260.9|7258.9|7248.6|7246.6|1813
1723045800000|2024-08-07 15:50:00|7252.4|7250.4|7258.4|7256.4|7261.9|7259.9|7250.6|7248.6|197
1723046100000|2024-08-07 15:55:00|7258.6|7256.6|7266.6|7264.6|7267.9|7265.9|7258.6|7256.6|140
1723046400000|2024-08-07 16:00:00|7266.4|7264.4|7253.1|7251.1|7266.4|7264.4|7251.9|7249.9|205
1723046700000|2024-08-07 16:05:00|7252.9|7250.9|7256.6|7254.6|7259.9|7257.9|7250.9|7248.9|153
1723047000000|2024-08-07 16:10:00|7256.1|7254.1|7264.6|7262.6|7265.1|7263.1|7254.1|7252.1|146
1723047300000|2024-08-07 16:15:00|7264.4|7262.4|7261.1|7259.1|7265.9|7263.9|7260.6|7258.6|130
1723047600000|2024-08-07 16:20:00|7260.9|7258.9|7264.1|7262.1|7266.9|7264.9|7258.6|7256.6|129
1723047900000|2024-08-07 16:25:00|7264.4|7262.4|7259.1|7257.1|7266.6|7264.6|7256.9|7254.9|225
1723048200000|2024-08-07 16:30:00|7259.4|7257.4|7259.6|7257.6|7260.6|7258.6|7254.9|7252.9|123
1723048500000|2024-08-07 16:35:00|7259.4|7257.4|7257.9|7255.9|7260.6|7258.6|7256.4|7254.4|116
1723048800000|2024-08-07 16:40:00|7258.1|7256.1|7250.1|7248.1|7259.6|7257.6|7249.6|7247.6|92
1723049100000|2024-08-07 16:45:00|7250.4|7248.4|7240.1|7238.1|7252.6|7250.6|7239.6|7237.6|154
1723049400000|2024-08-07 16:50:00|7239.1|7237.1|7236.1|7234.1|7240.1|7238.1|7234.4|7232.4|127
1723049700000|2024-08-07 16:55:00|7235.6|7233.6|7236.6|7234.6|7241.1|7239.1|7233.9|7231.9|60
1723050000000|2024-08-07 17:00:00|7236.4|7234.4|7229.1|7227.1|7240.1|7238.1|7228.6|7226.6|174
1723050300000|2024-08-07 17:05:00|7228.9|7226.9|7220.4|7218.4|7230.6|7228.6|7219.1|7217.1|123
1723050600000|2024-08-07 17:10:00|7220.1|7218.1|7215.4|7213.4|7224.1|7222.1|7213.9|7211.9|200
1723050900000|2024-08-07 17:15:00|7215.1|7213.1|7210.6|7208.6|7216.1|7214.1|7207.1|7205.1|218
1723051200000|2024-08-07 17:20:00|7210.9|7208.9|7222.6|7220.6|7223.1|7221.1|7210.9|7208.9|163
1723051500000|2024-08-07 17:25:00|7222.4|7220.4|7220.1|7218.1|7227.9|7225.9|7218.6|7216.6|106
1723051800000|2024-08-07 17:30:00|7219.9|7217.9|7226.1|7224.1|7226.1|7224.1|7219.1|7217.1|25
1723052100000|2024-08-07 17:35:00|7226.4|7224.4|7226.6|7224.6|7231.1|7229.1|7225.6|7223.6|29
1723052400000|2024-08-07 17:40:00|7226.4|7224.4|7222.6|7220.6|7228.6|7226.6|7221.1|7219.1|39
1723052700000|2024-08-07 17:45:00|7222.1|7220.1|7208.1|7206.1|7224.6|7222.6|7207.6|7205.6|85
1723053000000|2024-08-07 17:50:00|7208.4|7206.4|7208.1|7206.1|7211.9|7209.9|7203.9|7201.9|152
1723053300000|2024-08-07 17:55:00|7207.9|7205.9|7207.1|7205.1|7208.1|7206.1|7199.1|7197.1|183
1723053600000|2024-08-07 18:00:00|7206.1|7204.1|7200.9|7198.9|7206.9|7204.9|7199.1|7197.1|48
1723053900000|2024-08-07 18:05:00|7200.6|7198.6|7193.9|7191.9|7202.6|7200.6|7191.9|7189.9|120
1723054200000|2024-08-07 18:10:00|7194.1|7192.1|7187.4|7185.4|7196.1|7194.1|7186.1|7184.1|75
1723054500000|2024-08-07 18:15:00|7187.6|7185.6|7184.1|7182.1|7189.1|7187.1|7182.1|7180.1|220
1723054800000|2024-08-07 18:20:00|7184.4|7182.4|7191.6|7189.6|7192.6|7190.6|7183.6|7181.6|96
1723055100000|2024-08-07 18:25:00|7191.4|7189.4|7197.6|7195.6|7202.1|7200.1|7191.4|7189.4|132
1723055400000|2024-08-07 18:30:00|7197.4|7195.4|7188.6|7186.6|7197.4|7195.4|7186.1|7184.1|79
1723055700000|2024-08-07 18:35:00|7188.4|7186.4|7188.4|7186.4|7191.4|7189.4|7185.1|7183.1|31
1723056000000|2024-08-07 18:40:00|7188.1|7186.1|7187.1|7185.1|7193.1|7191.1|7186.1|7184.1|98
1723056300000|2024-08-07 18:45:00|7186.9|7184.9|7185.4|7183.4|7191.1|7189.1|7181.6|7179.6|130
1723056600000|2024-08-07 18:50:00|7185.1|7183.1|7183.6|7181.6|7186.1|7184.1|7181.6|7179.6|64
1723056900000|2024-08-07 18:55:00|7183.4|7181.4|7187.1|7185.1|7190.4|7188.4|7183.1|7181.1|34
1723057200000|2024-08-07 19:00:00|7186.9|7184.9|7202.9|7200.9|7202.9|7200.9|7185.9|7183.9|77
1723057500000|2024-08-07 19:05:00|7202.6|7200.6|7201.4|7199.4|7206.1|7204.1|7199.1|7197.1|70
1723057800000|2024-08-07 19:10:00|7201.1|7199.1|7194.1|7192.1|7203.6|7201.6|7193.4|7191.4|126
1723058100000|2024-08-07 19:15:00|7194.4|7192.4|7197.4|7195.4|7198.4|7196.4|7193.4|7191.4|210
1723058400000|2024-08-07 19:20:00|7197.1|7195.1|7198.4|7196.4|7201.1|7199.1|7196.6|7194.6|88
1723058700000|2024-08-07 19:25:00|7198.1|7196.1|7197.6|7195.6|7199.4|7197.4|7193.1|7191.1|49
1723059000000|2024-08-07 19:30:00|7197.4|7195.4|7194.6|7192.6|7199.1|7197.1|7191.6|7189.6|86
1723059300000|2024-08-07 19:35:00|7194.4|7192.4|7197.4|7195.4|7202.6|7200.6|7193.6|7191.6|62
1723059600000|2024-08-07 19:40:00|7197.1|7195.1|7191.9|7189.9|7198.4|7196.4|7190.4|7188.4|47
1723059900000|2024-08-07 19:45:00|7191.6|7189.6|7195.4|7193.4|7196.6|7194.6|7190.9|7188.9|103
1723060200000|2024-08-07 19:50:00|7195.6|7193.6|7185.6|7183.6|7196.9|7194.9|7184.1|7182.1|182
1723060500000|2024-08-07 19:55:00|7185.9|7183.9|7183.4|7181.4|7186.1|7184.1|7180.6|7178.6|302
1723060800000|2024-08-07 20:00:00|7184.9|7180.9|7180.7|7176.7|7187.5|7183.5|7176.1|7172.1|0
1723061100000|2024-08-07 20:05:00|7180.2|7176.2|7186.4|7182.4|7187.7|7183.7|7180.2|7176.2|0
1723061400000|2024-08-07 20:10:00|7186.7|7182.7|7184|7180|7189.9|7185.9|7184|7180|0
1723061700000|2024-08-07 20:15:00|7184.6|7180.6|7181.4|7177.4|7185.9|7181.9|7179.7|7175.7|0
1723062000000|2024-08-07 20:20:00|7181.5|7177.5|7169.8|7165.8|7182.2|7178.2|7167.6|7163.6|0
1723062300000|2024-08-07 20:25:00|7170|7166|7169.9|7165.9|7171.5|7167.5|7161.7|7157.7|0
1723062600000|2024-08-07 20:30:00|7169.3|7165.3|7168.2|7164.2|7173.4|7169.4|7167|7163|0
1723062900000|2024-08-07 20:35:00|7168.4|7164.4|7174.1|7170.1|7174.1|7170.1|7168.4|7164.4|0
1723063200000|2024-08-07 20:40:00|7174.3|7170.3|7166.9|7162.9|7174.4|7170.4|7166.9|7162.9|0
1723063500000|2024-08-07 20:45:00|7167|7163|7160.9|7156.9|7168.4|7164.4|7159.7|7155.7|0
1723063800000|2024-08-07 20:50:00|7160.8|7156.8|7154.6|7150.6|7162.9|7158.9|7153.5|7149.5|0
1723064100000|2024-08-07 20:55:00|7153.7|7149.7|7153.2|7149.2|7154.7|7150.7|7145.8|7141.8|0
1723064400000|2024-08-07 21:00:00|7153.3|7149.3|7152.3|7148.3|7155.3|7151.3|7152.3|7148.3|0
1723064700000|2024-08-07 21:05:00|7152.5|7148.5|7154|7150|7154.8|7150.8|7152.3|7148.3|0
1723065000000|2024-08-07 21:10:00|7154.1|7150.1|7155.2|7151.2|7157.8|7153.8|7153.5|7149.5|0
1723065300000|2024-08-07 21:15:00|7156|7152|7163.3|7159.3|7165.6|7161.6|7156|7152|0
1723065600000|2024-08-07 21:20:00|7164.4|7160.4|7164.7|7160.7|7165|7161|7162.5|7158.5|0
1723065900000|2024-08-07 21:25:00|7164.8|7160.8|7163.8|7159.8|7164.8|7160.8|7163.5|7159.5|0
1723066200000|2024-08-07 21:30:00|7164|7160|7163.8|7159.8|7164|7160|7163.1|7159.1|0
1723066500000|2024-08-07 21:35:00|7163.7|7159.7|7164.1|7160.1|7164.1|7160.1|7163.1|7159.1|0
1723066800000|2024-08-07 21:40:00|7164.3|7160.3|7164.1|7160.1|7164.4|7160.4|7163.7|7159.7|0
1723067100000|2024-08-07 21:45:00|7164.3|7160.3|7164.4|7160.4|7164.5|7160.5|7164.2|7160.2|0
1723067400000|2024-08-07 21:50:00|7164.3|7160.3|7164.4|7160.4|7164.4|7160.4|7164.1|7160.1|0
1723067700000|2024-08-07 21:55:00|7164.7|7160.7|7164.3|7160.3|7165.2|7161.2|7163.2|7159.2|0
1723068000000|2024-08-07 22:00:00|7164.4|7160.4|7162.5|7158.5|7174.9|7170.9|7160.9|7156.9|0
1723068300000|2024-08-07 22:05:00|7162.3|7158.3|7167.2|7163.2|7167.5|7163.5|7161.4|7157.4|0
1723068600000|2024-08-07 22:10:00|7167.1|7163.1|7157.2|7153.2|7167.4|7163.4|7157.2|7153.2|0
1723068900000|2024-08-07 22:15:00|7157.4|7153.4|7168.8|7164.8|7169.7|7165.7|7157.4|7153.4|0
1723069200000|2024-08-07 22:20:00|7168.7|7164.7|7169.4|7165.4|7170.9|7166.9|7166.1|7162.1|0
1723069500000|2024-08-07 22:25:00|7169.5|7165.5|7175.6|7171.6|7177|7173|7168.3|7164.3|0
1723069800000|2024-08-07 22:30:00|7175.4|7171.4|7178.2|7174.2|7178.9|7174.9|7175.3|7171.3|0
1723070100000|2024-08-07 22:35:00|7178.5|7174.5|7176.2|7172.2|7179|7175|7172.5|7168.5|0
1723070400000|2024-08-07 22:40:00|7176.5|7172.5|7172.9|7168.9|7177.7|7173.7|7171.7|7167.7|0
1723070700000|2024-08-07 22:45:00|7172.8|7168.8|7164.9|7160.9|7173.7|7169.7|7163.9|7159.9|0
1723071000000|2024-08-07 22:50:00|7165.6|7161.6|7167.3|7163.3|7169.7|7165.7|7164.7|7160.7|0
1723071300000|2024-08-07 22:55:00|7167.2|7163.2|7170.8|7166.8|7176.5|7172.5|7166.7|7162.7|0
1723071600000|2024-08-07 23:00:00|7170.7|7166.7|7171.4|7167.4|7172.6|7168.6|7169|7165|0
1723071900000|2024-08-07 23:05:00|7172.5|7168.5|7165|7161|7172.5|7168.5|7162.5|7158.5|0
1723072200000|2024-08-07 23:10:00|7164.9|7160.9|7165.6|7161.6|7170|7166|7164.7|7160.7|0
1723072500000|2024-08-07 23:15:00|7165.8|7161.8|7165.3|7161.3|7166.3|7162.3|7163.5|7159.5|0
1723072800000|2024-08-07 23:20:00|7165.2|7161.2|7158.4|7154.4|7167.1|7163.1|7158.1|7154.1|0
1723073100000|2024-08-07 23:25:00|7158.1|7154.1|7149.6|7145.6|7158.3|7154.3|7147.1|7143.1|0
1723073400000|2024-08-07 23:30:00|7149.7|7145.7|7146.5|7142.5|7153.3|7149.3|7140.7|7136.7|0
1723073700000|2024-08-07 23:35:00|7146.3|7142.3|7132.2|7128.2|7146.5|7142.5|7130.3|7126.3|0
1723074000000|2024-08-07 23:40:00|7132|7128|7139|7135|7140.1|7136.1|7131.2|7127.2|0
1723074300000|2024-08-07 23:45:00|7138.7|7134.7|7149.3|7145.3|7150.7|7146.7|7137.7|7133.7|0
1723074600000|2024-08-07 23:50:00|7149.6|7145.6|7146.7|7142.7|7152.2|7148.2|7145.2|7141.2|0
1723074900000|2024-08-07 23:55:00|7147|7143|7159.2|7155.2|7159.3|7155.3|7145.5|7141.5|0
1723075200000|2024-08-08 00:00:00|7159.5|7155.5|7173.8|7169.8|7175.8|7171.8|7155.1|7151.1|0
1723075500000|2024-08-08 00:05:00|7173.5|7169.5|7170.3|7166.3|7175.8|7171.8|7165.7|7161.7|0
1723075800000|2024-08-08 00:10:00|7170.4|7166.4|7162.9|7158.9|7172.7|7168.7|7162.2|7158.2|0
1723076100000|2024-08-08 00:15:00|7163.1|7159.1|7189.4|7186.4|7189.4|7186.4|7162.9|7158.9|0
1723076400000|2024-08-08 00:20:00|7188.7|7185.7|7183.2|7180.2|7189.5|7186.5|7180.1|7177.1|0
1723076700000|2024-08-08 00:25:00|7184|7181|7175.1|7172.1|7187.8|7184.8|7173.5|7170.5|0
1723077000000|2024-08-08 00:30:00|7175.8|7172.8|7177.7|7174.7|7182.7|7179.7|7174.8|7171.8|0
1723077300000|2024-08-08 00:35:00|7177.1|7174.1|7171.1|7168.1|7178|7175|7169.7|7166.7|0
1723077600000|2024-08-08 00:40:00|7171.2|7168.2|7169.7|7166.7|7175.5|7172.5|7167.2|7164.2|0
1723077900000|2024-08-08 00:45:00|7169.6|7166.6|7168.9|7165.9|7170.7|7167.7|7166|7163|0
1723078200000|2024-08-08 00:50:00|7169|7166|7173.3|7170.3|7174.7|7171.7|7169|7166|0
1723078500000|2024-08-08 00:55:00|7173|7170|7174.9|7171.9|7176|7173|7170|7167|0
1723078800000|2024-08-08 01:00:00|7174.8|7171.8|7179.1|7176.1|7179.5|7176.5|7172.6|7169.6|0
1723079100000|2024-08-08 01:05:00|7179.2|7176.2|7178.3|7175.3|7182.1|7179.1|7178.3|7175.3|0
1723079400000|2024-08-08 01:10:00|7178.4|7175.4|7181.3|7178.3|7182.1|7179.1|7178.1|7175.1|0
1723079700000|2024-08-08 01:15:00|7181.4|7178.4|7188.2|7185.2|7190.1|7187.1|7180.7|7177.7|0
1723080000000|2024-08-08 01:20:00|7188|7185|7186.8|7183.8|7190.3|7187.3|7184.2|7181.2|0
1723080300000|2024-08-08 01:25:00|7187.1|7184.1|7189|7186|7190.3|7187.3|7187.1|7184.1|0
1723080600000|2024-08-08 01:30:00|7189.1|7186.1|7184.9|7181.9|7190.3|7187.3|7182.1|7179.1|0
1723080900000|2024-08-08 01:35:00|7184.7|7181.7|7184.6|7181.6|7185.8|7182.8|7183.1|7180.1|0
1723081200000|2024-08-08 01:40:00|7184.7|7181.7|7182.5|7179.5|7185.4|7182.4|7181.4|7178.4|0
1723081500000|2024-08-08 01:45:00|7182.4|7179.4|7183.5|7180.5|7184|7181|7179.6|7176.6|0
1723081800000|2024-08-08 01:50:00|7183.4|7180.4|7190|7187|7190.1|7187.1|7181.2|7178.2|0
1723082100000|2024-08-08 01:55:00|7189.8|7186.8|7188.7|7185.7|7190.3|7187.3|7187.8|7184.8|0
1723082400000|2024-08-08 02:00:00|7188.6|7185.6|7191.8|7188.8|7196|7193|7188.5|7185.5|0
1723082700000|2024-08-08 02:05:00|7191.9|7188.9|7195.9|7192.9|7199.6|7196.6|7191.1|7188.1|0
1723083000000|2024-08-08 02:10:00|7195.8|7192.8|7197.7|7194.7|7197.7|7194.7|7193.1|7190.1|0
1723083300000|2024-08-08 02:15:00|7197.8|7194.8|7197.9|7194.9|7199.7|7196.7|7197|7194|0
1723083600000|2024-08-08 02:20:00|7197.8|7194.8|7201.5|7198.5|7201.6|7198.6|7197.3|7194.3|0
1723083900000|2024-08-08 02:25:00|7201.6|7198.6|7198|7195|7201.6|7198.6|7198|7195|0
1723084200000|2024-08-08 02:30:00|7197.9|7194.9|7194.7|7191.7|7199|7196|7194.7|7191.7|0
1723084500000|2024-08-08 02:35:00|7195|7192|7197.9|7194.9|7200.4|7197.4|7195|7192|0
1723084800000|2024-08-08 02:40:00|7198|7195|7197.6|7194.6|7199.7|7196.7|7196.2|7193.2|0
1723085100000|2024-08-08 02:45:00|7197.7|7194.7|7198.3|7195.3|7198.4|7195.4|7195.7|7192.7|0
1723085400000|2024-08-08 02:50:00|7198.1|7195.1|7198|7195|7200.3|7197.3|7197.6|7194.6|0
1723085700000|2024-08-08 02:55:00|7197.9|7194.9|7198.4|7195.4|7200.3|7197.3|7197.6|7194.6|0
1723086000000|2024-08-08 03:00:00|7198.6|7195.6|7200.9|7197.9|7201.7|7198.7|7198.6|7195.6|0
1723086300000|2024-08-08 03:05:00|7200.6|7197.6|7200.3|7197.3|7201.2|7198.2|7199.2|7196.2|0
1723086600000|2024-08-08 03:10:00|7200.6|7197.6|7201.7|7198.7|7201.9|7198.9|7198.4|7195.4|0
1723086900000|2024-08-08 03:15:00|7201.9|7198.9|7200.3|7197.3|7202|7199|7200.3|7197.3|0
1723087200000|2024-08-08 03:20:00|7200.5|7197.5|7204.8|7201.8|7206.7|7203.7|7200.5|7197.5|0
1723087500000|2024-08-08 03:25:00|7204.6|7201.6|7204.1|7201.1|7206.7|7203.7|7203.7|7200.7|0
1723087800000|2024-08-08 03:30:00|7204.2|7201.2|7205.2|7202.2|7206.7|7203.7|7204.2|7201.2|0
1723088100000|2024-08-08 03:35:00|7205.3|7202.3|7205|7202|7206.7|7203.7|7203.8|7200.8|0
1723088400000|2024-08-08 03:40:00|7205.2|7202.2|7205.3|7202.3|7206.4|7203.4|7203.8|7200.8|0
1723088700000|2024-08-08 03:45:00|7205.7|7202.7|7206.4|7203.4|7208.3|7205.3|7205|7202|0
1723089000000|2024-08-08 03:50:00|7206.5|7203.5|7204.2|7201.2|7207.8|7204.8|7201.5|7198.5|0
1723089300000|2024-08-08 03:55:00|7204.5|7201.5|7198.3|7195.3|7204.5|7201.5|7192.9|7189.9|0
1723089600000|2024-08-08 04:00:00|7198.4|7195.4|7192.2|7189.2|7199.4|7196.4|7191.9|7188.9|0
1723089900000|2024-08-08 04:05:00|7192.4|7189.4|7193.3|7190.3|7194.6|7191.6|7188.1|7185.1|0
1723090200000|2024-08-08 04:10:00|7193.5|7190.5|7196.5|7193.5|7198.8|7195.8|7193.5|7190.5|0
1723090500000|2024-08-08 04:15:00|7196.6|7193.6|7199.4|7196.4|7202.7|7199.7|7195.2|7192.2|0
1723090800000|2024-08-08 04:20:00|7199.2|7196.2|7198.8|7195.8|7200.6|7197.6|7198.6|7195.6|0
1723091100000|2024-08-08 04:25:00|7199|7196|7194.1|7191.1|7200.1|7197.1|7192.1|7189.1|0
1723091400000|2024-08-08 04:30:00|7194.3|7191.3|7193.5|7190.5|7196.9|7193.9|7192.1|7189.1|0
1723091700000|2024-08-08 04:35:00|7193.2|7190.2|7188.4|7185.4|7195.2|7192.2|7186.2|7183.2|0
1723092000000|2024-08-08 04:40:00|7188.5|7185.5|7188.6|7185.6|7191.1|7188.1|7186.2|7183.2|0
1723092300000|2024-08-08 04:45:00|7188.5|7185.5|7187|7184|7189.6|7186.6|7184.9|7181.9|0
1723092600000|2024-08-08 04:50:00|7187.1|7184.1|7190|7187|7191.3|7188.3|7186.4|7183.4|0
1723092900000|2024-08-08 04:55:00|7189.9|7186.9|7193.5|7190.5|7194.6|7191.6|7189.3|7186.3|0
1723093200000|2024-08-08 05:00:00|7193.9|7190.9|7196.6|7193.6|7199.7|7196.7|7192.5|7189.5|0
1723093500000|2024-08-08 05:05:00|7196.8|7193.8|7197.6|7194.6|7199.8|7196.8|7194.7|7191.7|0
1723093800000|2024-08-08 05:10:00|7197.4|7194.4|7196.6|7193.6|7200.1|7197.1|7195.9|7192.9|0
1723094100000|2024-08-08 05:15:00|7196.8|7193.8|7193.6|7190.6|7198.3|7195.3|7190.2|7187.2|0
1723094400000|2024-08-08 05:20:00|7193.5|7190.5|7191.7|7188.7|7193.5|7190.5|7189.2|7186.2|0
1723094700000|2024-08-08 05:25:00|7191.5|7188.5|7192.5|7189.5|7194.7|7191.7|7190.4|7187.4|0
1723095000000|2024-08-08 05:30:00|7192.6|7189.6|7191.9|7188.9|7195.8|7192.8|7191.7|7188.7|0
1723095300000|2024-08-08 05:35:00|7192.1|7189.1|7182.8|7179.8|7193.3|7190.3|7182.3|7179.3|0
1723095600000|2024-08-08 05:40:00|7182.6|7179.6|7184.5|7181.5|7190|7187|7179.4|7176.4|0
1723095900000|2024-08-08 05:45:00|7184.6|7181.6|7186.8|7183.8|7189.2|7186.2|7184.2|7181.2|0
1723096200000|2024-08-08 05:50:00|7187|7184|7182.6|7179.6|7187.3|7184.3|7182|7179|0
1723096500000|2024-08-08 05:55:00|7182.4|7179.4|7179|7176|7185.6|7182.6|7178.5|7175.5|0
1723096800000|2024-08-08 06:00:00|7208|7205|7206.1|7204.1|7218.4|7214.4|7194.9|7192.9|465
1723097100000|2024-08-08 06:05:00|7205.9|7203.9|7213.9|7211.9|7216.6|7214.6|7202.6|7200.6|421
1723097400000|2024-08-08 06:10:00|7213.6|7211.6|7216.6|7214.6|7224.6|7222.6|7212.6|7210.6|304
1723097700000|2024-08-08 06:15:00|7216.4|7214.4|7231.4|7229.4|7234.1|7232.1|7214.4|7212.4|314
1723098000000|2024-08-08 06:20:00|7231.6|7229.6|7240.1|7238.1|7241.6|7239.6|7230.1|7228.1|309
1723098300000|2024-08-08 06:25:00|7238.9|7236.9|7235.1|7233.1|7239.6|7237.6|7228.9|7226.9|195
1723098600000|2024-08-08 06:30:00|7235.4|7233.4|7244.4|7242.4|7244.4|7242.4|7232.4|7230.4|209
1723098900000|2024-08-08 06:35:00|7244.1|7242.1|7239.4|7237.4|7244.4|7242.4|7233.4|7231.4|291
1723099200000|2024-08-08 06:40:00|7239.1|7237.1|7238.1|7236.1|7242.6|7240.6|7233.4|7231.4|249
1723099500000|2024-08-08 06:45:00|7238.4|7236.4|7230.6|7228.6|7239.9|7237.9|7222.1|7220.1|239
1723099800000|2024-08-08 06:50:00|7230.4|7228.4|7224.1|7222.1|7234.1|7232.1|7222.1|7220.1|392
1723100100000|2024-08-08 06:55:00|7223.9|7221.9|7229.9|7227.9|7233.9|7231.9|7218.9|7216.9|709
1723100400000|2024-08-08 07:00:00|7229.4|7228.4|7204.4|7203.4|7234.6|7233.6|7203.1|7202.1|2046
1723100700000|2024-08-08 07:05:00|7204.1|7203.1|7218.1|7217.1|7219.1|7218.1|7200.1|7199.1|649
1723101000000|2024-08-08 07:10:00|7218.4|7217.4|7206.9|7205.9|7218.6|7217.6|7204.1|7203.1|710
1723101300000|2024-08-08 07:15:00|7206.6|7205.6|7201.9|7200.9|7211.9|7210.9|7196.1|7195.1|524
1723101600000|2024-08-08 07:20:00|7201.6|7200.6|7189.9|7188.9|7202.9|7201.9|7189.4|7188.4|623
1723101900000|2024-08-08 07:25:00|7190.6|7189.6|7185.9|7184.9|7196.1|7195.1|7184.1|7183.1|780
1723102200000|2024-08-08 07:30:00|7186.1|7185.1|7191.1|7190.1|7192.1|7191.1|7179.4|7178.4|788
1723102500000|2024-08-08 07:35:00|7191.4|7190.4|7194.4|7193.4|7198.9|7197.9|7187.9|7186.9|681
1723102800000|2024-08-08 07:40:00|7195.2|7194.2|7194.9|7193.9|7201.9|7200.9|7191.9|7190.9|461
1723103100000|2024-08-08 07:45:00|7194.4|7193.4|7198.9|7197.9|7201.9|7200.9|7188.9|7187.9|2671
1723103400000|2024-08-08 07:50:00|7198.7|7197.7|7191.2|7190.2|7201.9|7200.9|7187.2|7186.2|312
1723103700000|2024-08-08 07:55:00|7191.4|7190.4|7199.2|7198.2|7199.2|7198.2|7187.7|7186.7|260
1723104000000|2024-08-08 08:00:00|7199.4|7198.4|7193.7|7192.7|7199.4|7198.4|7191.9|7190.9|343
1723104300000|2024-08-08 08:05:00|7193.4|7192.4|7187.4|7186.4|7193.7|7192.7|7184.9|7183.9|386
1723104600000|2024-08-08 08:10:00|7187.9|7186.9|7186.9|7185.9|7189.9|7188.9|7182.9|7181.9|252
1723104900000|2024-08-08 08:15:00|7187.2|7186.2|7189.9|7188.9|7195.7|7194.7|7181.7|7180.7|414
1723105200000|2024-08-08 08:20:00|7189.7|7188.7|7179.9|7178.9|7190.4|7189.4|7177.4|7176.4|459
1723105500000|2024-08-08 08:25:00|7179.7|7178.7|7177.2|7176.2|7187.9|7186.9|7177.2|7176.2|211
1723105800000|2024-08-08 08:30:00|7177.4|7176.4|7183.2|7182.2|7183.9|7182.9|7175.4|7174.4|265
1723106100000|2024-08-08 08:35:00|7182.9|7181.9|7180.7|7179.7|7188.4|7187.4|7177.7|7176.7|240
1723106400000|2024-08-08 08:40:00|7180.4|7179.4|7188.9|7187.9|7189.7|7188.7|7178.9|7177.9|286
1723106700000|2024-08-08 08:45:00|7188.7|7187.7|7199.9|7198.9|7200.9|7199.9|7187.4|7186.4|423
1723107000000|2024-08-08 08:50:00|7200.2|7199.2|7201.4|7200.4|7205.4|7204.4|7197.4|7196.4|321
1723107300000|2024-08-08 08:55:00|7201.2|7200.2|7204.2|7203.2|7211.2|7210.2|7199.9|7198.9|436
1723107600000|2024-08-08 09:00:00|7204.4|7203.4|7205.2|7204.2|7209.2|7208.2|7203.4|7202.4|275
1723107900000|2024-08-08 09:05:00|7204.9|7203.9|7199.2|7198.2|7205.9|7204.9|7197.2|7196.2|250
1723108200000|2024-08-08 09:10:00|7198.9|7197.9|7201.2|7200.2|7201.9|7200.9|7195.9|7194.9|160
1723108500000|2024-08-08 09:15:00|7201.4|7200.4|7196.4|7195.4|7203.9|7202.9|7193.7|7192.7|220
1723108800000|2024-08-08 09:20:00|7196.7|7195.7|7189.4|7188.4|7199.4|7198.4|7188.4|7187.4|188
1723109100000|2024-08-08 09:25:00|7189.2|7188.2|7182.9|7181.9|7190.2|7189.2|7182.4|7181.4|323
1723109400000|2024-08-08 09:30:00|7182.7|7181.7|7185.7|7184.7|7185.7|7184.7|7178.7|7177.7|257
1723109700000|2024-08-08 09:35:00|7185.2|7184.2|7181.2|7180.2|7185.4|7184.4|7178.4|7177.4|107
1723110000000|2024-08-08 09:40:00|7180.9|7179.9|7174.4|7173.4|7183.2|7182.2|7173.7|7172.7|181
1723110300000|2024-08-08 09:45:00|7174.7|7173.7|7170.9|7169.9|7176.4|7175.4|7170.7|7169.7|251
1723110600000|2024-08-08 09:50:00|7171.2|7170.2|7177.7|7176.7|7180.4|7179.4|7169.2|7168.2|215
1723110900000|2024-08-08 09:55:00|7177.9|7176.9|7179.4|7178.4|7180.9|7179.9|7173.2|7172.2|189
1723111200000|2024-08-08 10:00:00|7179.7|7178.7|7180.2|7179.2|7183.2|7182.2|7177.7|7176.7|157
1723111500000|2024-08-08 10:05:00|7180.4|7179.4|7177.9|7176.9|7185.2|7184.2|7177.7|7176.7|237
1723111800000|2024-08-08 10:10:00|7178.2|7177.2|7190.4|7189.4|7190.7|7189.7|7177.4|7176.4|259
1723112100000|2024-08-08 10:15:00|7190.2|7189.2|7192.9|7191.9|7195.2|7194.2|7189.7|7188.7|177
1723112400000|2024-08-08 10:20:00|7192.7|7191.7|7196.7|7195.7|7197.9|7196.9|7191.7|7190.7|129
1723112700000|2024-08-08 10:25:00|7196.9|7195.9|7194.7|7193.7|7197.7|7196.7|7191.4|7190.4|114
1723113000000|2024-08-08 10:30:00|7194.4|7193.4|7193.9|7192.9|7196.9|7195.9|7190.9|7189.9|99
1723113300000|2024-08-08 10:35:00|7193.7|7192.7|7195.2|7194.2|7197.9|7196.9|7192.4|7191.4|105
1723113600000|2024-08-08 10:40:00|7195.7|7194.7|7196.4|7195.4|7197.7|7196.7|7193.2|7192.2|107
1723113900000|2024-08-08 10:45:00|7196.7|7195.7|7198.2|7197.2|7202.9|7201.9|7193.7|7192.7|219
1723114200000|2024-08-08 10:50:00|7198.4|7197.4|7191.7|7190.7|7200.7|7199.7|7191.7|7190.7|84
1723114500000|2024-08-08 10:55:00|7191.4|7190.4|7187.4|7186.4|7194.2|7193.2|7185.4|7184.4|173
1723114800000|2024-08-08 11:00:00|7187.7|7186.7|7182.2|7181.2|7188.9|7187.9|7180.4|7179.4|198
1723115100000|2024-08-08 11:05:00|7182.4|7181.4|7184.9|7183.9|7186.2|7185.2|7180.4|7179.4|191
1723115400000|2024-08-08 11:10:00|7185.2|7184.2|7190.7|7189.7|7193.4|7192.4|7183.9|7182.9|156
1723115700000|2024-08-08 11:15:00|7190.4|7189.4|7192.9|7191.9|7193.4|7192.4|7187.7|7186.7|137
1723116000000|2024-08-08 11:20:00|7193.4|7192.4|7188.7|7187.7|7193.4|7192.4|7185.7|7184.7|137
1723116300000|2024-08-08 11:25:00|7188.9|7187.9|7184.2|7183.2|7189.7|7188.7|7183.4|7182.4|107
1723116600000|2024-08-08 11:30:00|7184.4|7183.4|7188.4|7187.4|7189.4|7188.4|7181.9|7180.9|120
1723116900000|2024-08-08 11:35:00|7188.2|7187.2|7186.9|7185.9|7190.2|7189.2|7186.9|7185.9|80
1723117200000|2024-08-08 11:40:00|7186.1|7185.1|7192.4|7191.4|7192.9|7191.9|7182.9|7181.9|188
1723117500000|2024-08-08 11:45:00|7192.1|7191.1|7193.1|7192.1|7197.1|7196.1|7190.6|7189.6|107
1723117800000|2024-08-08 11:50:00|7192.9|7191.9|7192.6|7191.6|7200.1|7199.1|7192.4|7191.4|178
1723118100000|2024-08-08 11:55:00|7192.4|7191.4|7198.1|7197.1|7198.6|7197.6|7190.6|7189.6|162
1723118400000|2024-08-08 12:00:00|7198.6|7197.6|7195.1|7194.1|7199.6|7198.6|7194.6|7193.6|153
1723118700000|2024-08-08 12:05:00|7195.4|7194.4|7199.4|7198.4|7201.4|7200.4|7194.1|7193.1|123
1723119000000|2024-08-08 12:10:00|7199.6|7198.6|7196.4|7195.4|7202.9|7201.9|7194.6|7193.6|171
1723119300000|2024-08-08 12:15:00|7196.1|7195.1|7191.1|7190.1|7198.1|7197.1|7189.9|7188.9|216
1723119600000|2024-08-08 12:20:00|7190.9|7189.9|7184.1|7183.1|7192.4|7191.4|7183.1|7182.1|189
1723119900000|2024-08-08 12:25:00|7183.9|7182.9|7185.9|7184.9|7186.6|7185.6|7180.1|7179.1|297
1723120200000|2024-08-08 12:30:00|7189.1|7188.1|7212.4|7211.4|7215.6|7214.6|7189.1|7188.1|1234
1723120500000|2024-08-08 12:35:00|7212.6|7211.6|7218.6|7217.6|7225.6|7224.6|7209.4|7208.4|744
1723120800000|2024-08-08 12:40:00|7218.9|7217.9|7221.6|7220.6|7227.9|7226.9|7216.4|7215.4|546
1723121100000|2024-08-08 12:45:00|7221.4|7220.4|7222.1|7221.1|7229.1|7228.1|7214.4|7213.4|477
1723121400000|2024-08-08 12:50:00|7222.4|7221.4|7226.1|7225.1|7230.6|7229.6|7221.9|7220.9|359
1723121700000|2024-08-08 12:55:00|7225.9|7224.9|7214.6|7213.6|7229.6|7228.6|7213.6|7212.6|463
1723122000000|2024-08-08 13:00:00|7215.6|7214.6|7224.1|7223.1|7225.9|7224.9|7210.6|7209.6|378
1723122300000|2024-08-08 13:05:00|7224.4|7223.4|7230.1|7229.1|7230.9|7229.9|7221.6|7220.6|302
1723122600000|2024-08-08 13:10:00|7230.4|7229.4|7232.4|7231.4|7235.1|7234.1|7226.6|7225.6|309
1723122900000|2024-08-08 13:15:00|7232.6|7231.6|7238.1|7237.1|7240.4|7239.4|7230.9|7229.9|258
1723123200000|2024-08-08 13:20:00|7238.4|7237.4|7239.6|7238.6|7239.6|7238.6|7232.9|7231.9|306
1723123500000|2024-08-08 13:25:00|7239.9|7238.9|7241.1|7240.1|7243.4|7242.4|7237.4|7236.4|271
1723123800000|2024-08-08 13:30:00|7241.4|7240.4|7239.1|7238.1|7241.6|7240.6|7231.1|7230.1|469
1723124100000|2024-08-08 13:35:00|7239.4|7238.4|7236.4|7235.4|7242.4|7241.4|7230.4|7229.4|372
1723124400000|2024-08-08 13:40:00|7237.1|7236.1|7231.4|7230.4|7245.1|7244.1|7231.1|7230.1|388
1723124700000|2024-08-08 13:45:00|7231.6|7230.6|7226.6|7225.6|7245.1|7244.1|7226.4|7225.4|481
1723125000000|2024-08-08 13:50:00|7226.9|7225.9|7240.1|7239.1|7240.9|7239.9|7223.1|7222.1|493
1723125300000|2024-08-08 13:55:00|7239.9|7238.9|7232.1|7231.1|7243.1|7242.1|7229.1|7228.1|720
1723125600000|2024-08-08 14:00:00|7232.6|7231.6|7245.1|7244.1|7248.6|7247.6|7229.9|7228.9|517
1723125900000|2024-08-08 14:05:00|7245.4|7244.4|7245.1|7244.1|7246.9|7245.9|7237.9|7236.9|560
1723126200000|2024-08-08 14:10:00|7245.4|7244.4|7244.6|7243.6|7245.6|7244.6|7241.1|7240.1|329
1723126500000|2024-08-08 14:15:00|7244.4|7243.4|7237.9|7236.9|7245.1|7244.1|7236.9|7235.9|373
1723126800000|2024-08-08 14:20:00|7238.1|7237.1|7244.6|7243.6|7245.6|7244.6|7237.1|7236.1|252
1723127100000|2024-08-08 14:25:00|7244.9|7243.9|7245.1|7244.1|7247.9|7246.9|7242.6|7241.6|229
1723127400000|2024-08-08 14:30:00|7244.9|7243.9|7249.4|7248.4|7249.6|7248.6|7244.9|7243.9|268
1723127700000|2024-08-08 14:35:00|7249.6|7248.6|7245.9|7244.9|7250.1|7249.1|7243.4|7242.4|520
1723128000000|2024-08-08 14:40:00|7246.1|7245.1|7250.4|7249.4|7252.6|7251.6|7246.1|7245.1|287
1723128300000|2024-08-08 14:45:00|7250.6|7249.6|7257.4|7256.4|7257.6|7256.6|7249.4|7248.4|309
1723128600000|2024-08-08 14:50:00|7257.1|7256.1|7254.1|7253.1|7258.4|7257.4|7252.6|7251.6|364
1723128900000|2024-08-08 14:55:00|7254.4|7253.4|7253.9|7252.9|7256.1|7255.1|7250.4|7249.4|301
1723129200000|2024-08-08 15:00:00|7254.1|7253.1|7261.6|7260.6|7262.4|7261.4|7252.6|7251.6|400
1723129500000|2024-08-08 15:05:00|7261.4|7260.4|7262.9|7261.9|7263.4|7262.4|7258.6|7257.6|232
1723129800000|2024-08-08 15:10:00|7261.6|7260.6|7243.9|7242.9|7261.6|7260.6|7243.9|7242.9|301
1723130100000|2024-08-08 15:15:00|7244.1|7243.1|7240.9|7239.9|7248.4|7247.4|7240.4|7239.4|608
1723130400000|2024-08-08 15:20:00|7241.1|7240.1|7250.9|7249.9|7251.4|7250.4|7241.1|7240.1|1487
1723130700000|2024-08-08 15:25:00|7250.4|7249.4|7251.1|7250.1|7254.1|7253.1|7249.1|7248.1|608
1723131000000|2024-08-08 15:30:00|7250.4|7248.4|7248.6|7246.6|7253.4|7251.4|7246.9|7244.9|2068
1723131300000|2024-08-08 15:35:00|7247.9|7245.9|7249.9|7247.9|7251.4|7249.4|7245.1|7243.1|1037
1723131600000|2024-08-08 15:40:00|7250.1|7248.1|7242.6|7240.6|7250.1|7248.1|7240.4|7238.4|356
1723131900000|2024-08-08 15:45:00|7242.4|7240.4|7238.6|7236.6|7242.9|7240.9|7236.6|7234.6|230
1723132200000|2024-08-08 15:50:00|7238.4|7236.4|7243.6|7241.6|7244.1|7242.1|7238.4|7236.4|286
1723132500000|2024-08-08 15:55:00|7243.4|7241.4|7241.6|7239.6|7244.6|7242.6|7240.1|7238.1|231
1723132800000|2024-08-08 16:00:00|7240.9|7238.9|7246.6|7244.6|7247.6|7245.6|7234.9|7232.9|271
1723133100000|2024-08-08 16:05:00|7246.4|7244.4|7248.1|7246.1|7250.1|7248.1|7245.6|7243.6|60
1723133400000|2024-08-08 16:10:00|7247.9|7245.9|7248.1|7246.1|7249.6|7247.6|7245.1|7243.1|72
1723133700000|2024-08-08 16:15:00|7247.9|7245.9|7248.6|7246.6|7249.4|7247.4|7244.1|7242.1|48
1723134000000|2024-08-08 16:20:00|7248.4|7246.4|7250.6|7248.6|7251.6|7249.6|7248.1|7246.1|46
1723134300000|2024-08-08 16:25:00|7250.9|7248.9|7247.1|7245.1|7252.1|7250.1|7246.6|7244.6|53
1723134600000|2024-08-08 16:30:00|7246.9|7244.9|7240.6|7238.6|7247.1|7245.1|7238.1|7236.1|92
1723134900000|2024-08-08 16:35:00|7240.9|7238.9|7237.1|7235.1|7241.9|7239.9|7235.6|7233.6|72
1723135200000|2024-08-08 16:40:00|7237.4|7235.4|7239.4|7237.4|7239.6|7237.6|7235.6|7233.6|62
1723135500000|2024-08-08 16:45:00|7239.1|7237.1|7243.4|7241.4|7243.9|7241.9|7238.4|7236.4|60
1723135800000|2024-08-08 16:50:00|7243.6|7241.6|7244.9|7242.9|7245.6|7243.6|7240.6|7238.6|52
1723136100000|2024-08-08 16:55:00|7244.6|7242.6|7241.6|7239.6|7245.6|7243.6|7241.1|7239.1|67
1723136400000|2024-08-08 17:00:00|7242.1|7240.1|7240.1|7238.1|7244.1|7242.1|7235.6|7233.6|145
1723136700000|2024-08-08 17:05:00|7240.4|7238.4|7241.6|7239.6|7242.1|7240.1|7234.6|7232.6|52
1723137000000|2024-08-08 17:10:00|7242.1|7240.1|7242.1|7240.1|7244.1|7242.1|7240.9|7238.9|45
1723137300000|2024-08-08 17:15:00|7241.9|7239.9|7249.1|7247.1|7249.1|7247.1|7241.6|7239.6|57
1723137600000|2024-08-08 17:20:00|7248.6|7246.6|7250.6|7248.6|7253.1|7251.1|7248.1|7246.1|49
1723137900000|2024-08-08 17:25:00|7250.4|7248.4|7257.1|7255.1|7257.6|7255.6|7250.1|7248.1|70
1723138200000|2024-08-08 17:30:00|7257.4|7255.4|7259.6|7257.6|7261.4|7259.4|7256.6|7254.6|47
1723138500000|2024-08-08 17:35:00|7259.4|7257.4|7261.1|7259.1|7261.6|7259.6|7255.9|7253.9|43
1723138800000|2024-08-08 17:40:00|7260.9|7258.9|7258.9|7256.9|7261.6|7259.6|7258.1|7256.1|42
1723139100000|2024-08-08 17:45:00|7259.1|7257.1|7259.6|7257.6|7261.4|7259.4|7258.9|7256.9|15
1723139400000|2024-08-08 17:50:00|7259.9|7257.9|7259.1|7257.1|7262.6|7260.6|7258.4|7256.4|85
1723139700000|2024-08-08 17:55:00|7258.9|7256.9|7258.1|7256.1|7258.9|7256.9|7256.1|7254.1|85
1723140000000|2024-08-08 18:00:00|7257.9|7255.9|7262.4|7260.4|7262.6|7260.6|7256.1|7254.1|37
1723140300000|2024-08-08 18:05:00|7262.6|7260.6|7263.9|7261.9|7264.4|7262.4|7261.1|7259.1|42
1723140600000|2024-08-08 18:10:00|7264.1|7262.1|7267.1|7265.1|7268.1|7266.1|7263.6|7261.6|49
1723140900000|2024-08-08 18:15:00|7266.9|7264.9|7271.1|7269.1|7271.6|7269.6|7266.6|7264.6|60
1723141200000|2024-08-08 18:20:00|7271.4|7269.4|7271.1|7269.1|7272.4|7270.4|7269.1|7267.1|29
1723141500000|2024-08-08 18:25:00|7271.4|7269.4|7265.6|7263.6|7272.1|7270.1|7263.9|7261.9|58
1723141800000|2024-08-08 18:30:00|7265.9|7263.9|7268.9|7266.9|7269.9|7267.9|7265.4|7263.4|42
1723142100000|2024-08-08 18:35:00|7269.1|7267.1|7266.9|7264.9|7269.6|7267.6|7266.1|7264.1|72
1723142400000|2024-08-08 18:40:00|7267.1|7265.1|7265.6|7263.6|7267.6|7265.6|7263.4|7261.4|59
1723142700000|2024-08-08 18:45:00|7265.4|7263.4|7266.1|7264.1|7267.1|7265.1|7263.6|7261.6|69
1723143000000|2024-08-08 18:50:00|7265.9|7263.9|7266.6|7264.6|7267.9|7265.9|7264.9|7262.9|22
1723143300000|2024-08-08 18:55:00|7266.4|7264.4|7266.1|7264.1|7268.4|7266.4|7266.1|7264.1|19
1723143600000|2024-08-08 19:00:00|7265.9|7263.9|7262.6|7260.6|7267.1|7265.1|7262.1|7260.1|45
1723143900000|2024-08-08 19:05:00|7262.4|7260.4|7269.6|7267.6|7270.1|7268.1|7261.1|7259.1|37
1723144200000|2024-08-08 19:10:00|7269.4|7267.4|7269.1|7267.1|7271.9|7269.9|7268.6|7266.6|63
1723144500000|2024-08-08 19:15:00|7268.9|7266.9|7266.1|7264.1|7270.4|7268.4|7265.6|7263.6|28
1723144800000|2024-08-08 19:20:00|7265.9|7263.9|7268.1|7266.1|7270.1|7268.1|7265.6|7263.6|44
1723145100000|2024-08-08 19:25:00|7268.4|7266.4|7264.4|7262.4|7270.1|7268.1|7263.9|7261.9|96
1723145400000|2024-08-08 19:30:00|7264.1|7262.1|7260.6|7258.6|7265.4|7263.4|7257.4|7255.4|68
1723145700000|2024-08-08 19:35:00|7260.4|7258.4|7259.6|7257.6|7260.4|7258.4|7255.1|7253.1|48
1723146000000|2024-08-08 19:40:00|7259.4|7257.4|7266.1|7264.1|7267.1|7265.1|7258.9|7256.9|79
1723146300000|2024-08-08 19:45:00|7265.9|7263.9|7265.4|7263.4|7267.1|7265.1|7263.1|7261.1|61
1723146600000|2024-08-08 19:50:00|7265.1|7263.1|7262.6|7260.6|7266.4|7264.4|7261.1|7259.1|68
1723146900000|2024-08-08 19:55:00|7262.9|7260.9|7264.1|7262.1|7265.6|7263.6|7256.6|7254.6|168
1723147200000|2024-08-08 20:00:00|7265.3|7260.1|7271.6|7267.6|7278.5|7274.5|7264.9|7260.1|0
1723147500000|2024-08-08 20:05:00|7272.3|7268.3|7267.6|7263.6|7272.8|7268.8|7266.3|7262.3|0
1723147800000|2024-08-08 20:10:00|7267.4|7263.4|7267|7263|7270.6|7266.6|7265.9|7261.9|0
1723148100000|2024-08-08 20:15:00|7266.7|7262.7|7270|7266|7270.3|7266.3|7266|7262|0
1723148400000|2024-08-08 20:20:00|7270.2|7266.2|7275.6|7271.6|7277.9|7273.9|7270.2|7266.2|0
1723148700000|2024-08-08 20:25:00|7275.8|7271.8|7273.1|7269.1|7280.2|7276.2|7272.6|7268.6|0
1723149000000|2024-08-08 20:30:00|7272.9|7268.9|7275.5|7271.5|7276.2|7272.2|7272.9|7268.9|0
1723149300000|2024-08-08 20:35:00|7275.4|7271.4|7274.1|7270.1|7276.2|7272.2|7272.9|7268.9|0
1723149600000|2024-08-08 20:40:00|7274.3|7270.3|7274.6|7270.6|7275.6|7271.6|7273.9|7269.9|0
1723149900000|2024-08-08 20:45:00|7274.5|7270.5|7272.5|7268.5|7274.7|7270.7|7272|7268|0
1723150200000|2024-08-08 20:50:00|7272.2|7268.2|7273.3|7269.3|7274.7|7270.7|7272.2|7268.2|0
1723150500000|2024-08-08 20:55:00|7273.1|7269.1|7271.6|7267.6|7274.1|7270.1|7270.7|7266.7|0
1723150800000|2024-08-08 21:00:00|7272.4|7268.4|7270.9|7266.9|7272.5|7268.5|7270.9|7266.9|0
1723151100000|2024-08-08 21:05:00|7271|7267|7269.6|7265.6|7271|7267|7269.6|7265.6|0
1723151400000|2024-08-08 21:10:00|7269.5|7265.5|7269.2|7265.2|7270.4|7266.4|7268.9|7264.9|0
1723151700000|2024-08-08 21:15:00|7269.3|7265.3|7269.8|7265.8|7269.9|7265.9|7269.2|7265.2|0
1723152000000|2024-08-08 21:20:00|7269.6|7265.6|7270.9|7266.9|7270.9|7266.9|7269.6|7265.6|0
1723152300000|2024-08-08 21:25:00|7270.7|7266.7|7271.7|7267.7|7271.7|7267.7|7270.7|7266.7|0
1723152600000|2024-08-08 21:30:00|7271.1|7267.1|7271.2|7267.2|7271.4|7267.4|7271.1|7267.1|0
1723152900000|2024-08-08 21:35:00|7270.9|7266.9|7269.7|7265.7|7270.9|7266.9|7269.5|7265.5|0
1723153200000|2024-08-08 21:40:00|7269.5|7265.5|7269.7|7265.7|7269.7|7265.7|7269.4|7265.4|0
1723153500000|2024-08-08 21:45:00|7269.4|7265.4|7269.5|7265.5|7269.7|7265.7|7269.1|7265.1|0
1723153800000|2024-08-08 21:50:00|7269.7|7265.7|7268.7|7264.7|7269.7|7265.7|7268.7|7264.7|0
1723154100000|2024-08-08 21:55:00|7268.8|7264.8|7269.2|7265.2|7269.4|7265.4|7268.8|7264.8|0
1723154400000|2024-08-08 22:00:00|7269.3|7265.3|7272.2|7268.2|7275.2|7271.2|7267.1|7263.1|0
1723154700000|2024-08-08 22:05:00|7272.6|7268.6|7266.6|7262.6|7272.8|7268.8|7266.3|7262.3|0
1723155000000|2024-08-08 22:10:00|7266.7|7262.7|7267.4|7263.4|7269.6|7265.6|7266.5|7262.5|0
1723155300000|2024-08-08 22:15:00|7267.6|7263.6|7266.4|7262.4|7267.6|7263.6|7264.9|7260.9|0
1723155600000|2024-08-08 22:20:00|7266.3|7262.3|7269.5|7265.5|7270|7266|7265.9|7261.9|0
1723155900000|2024-08-08 22:25:00|7269.8|7265.8|7270.7|7266.7|7270.9|7266.9|7269.2|7265.2|0
1723156200000|2024-08-08 22:30:00|7270.6|7266.6|7270.3|7266.3|7272.1|7268.1|7270|7266|0
1723156500000|2024-08-08 22:35:00|7270.1|7266.1|7269.7|7265.7|7271.4|7267.4|7269.2|7265.2|0
1723156800000|2024-08-08 22:40:00|7270|7266|7269|7265|7270|7266|7267.2|7263.2|0
1723157100000|2024-08-08 22:45:00|7269.1|7265.1|7266.4|7262.4|7270.4|7266.4|7266.1|7262.1|0
1723157400000|2024-08-08 22:50:00|7266.6|7262.6|7267.8|7263.8|7268.3|7264.3|7266.4|7262.4|0
1723157700000|2024-08-08 22:55:00|7268.1|7264.1|7271.4|7267.4|7271.4|7267.4|7266.7|7262.7|0
1723158000000|2024-08-08 23:00:00|7271.5|7267.5|7273.4|7269.4|7274|7270|7270.6|7266.6|0
1723158300000|2024-08-08 23:05:00|7273.6|7269.6|7275.6|7271.6|7277|7273|7272.3|7268.3|0
1723158600000|2024-08-08 23:10:00|7275.8|7271.8|7280.2|7276.2|7283|7279|7275.5|7271.5|0
1723158900000|2024-08-08 23:15:00|7280.3|7276.3|7277.9|7273.9|7281.1|7277.1|7276.5|7272.5|0
1723159200000|2024-08-08 23:20:00|7278.2|7274.2|7271.3|7267.3|7278.5|7274.5|7270.2|7266.2|0
1723159500000|2024-08-08 23:25:00|7271.1|7267.1|7271.3|7267.3|7272.7|7268.7|7268.7|7264.7|0
1723159800000|2024-08-08 23:30:00|7271.1|7267.1|7272.8|7268.8|7273.4|7269.4|7270.9|7266.9|0
1723160100000|2024-08-08 23:35:00|7272.6|7268.6|7272.2|7268.2|7274|7270|7271.7|7267.7|0
1723160400000|2024-08-08 23:40:00|7272|7268|7275|7271|7276|7272|7272|7268|0
1723160700000|2024-08-08 23:45:00|7274.8|7270.8|7279.9|7275.9|7279.9|7275.9|7274.5|7270.5|0
1723161000000|2024-08-08 23:50:00|7279.8|7275.8|7279.2|7275.2|7279.8|7275.8|7276.9|7272.9|0
1723161300000|2024-08-08 23:55:00|7279.4|7275.4|7278|7274|7279.8|7275.8|7277|7273|0
1723161600000|2024-08-09 00:00:00|7277.8|7273.8|7265.7|7261.7|7277.8|7273.8|7265.4|7261.4|0
1723161900000|2024-08-09 00:05:00|7265.5|7261.5|7268|7264|7269.8|7265.8|7263.4|7259.4|0
1723162200000|2024-08-09 00:10:00|7267.9|7263.9|7261.4|7257.4|7268.8|7264.8|7261.3|7257.3|0
1723162500000|2024-08-09 00:15:00|7268.5|7264.5|7269.3|7266.3|7270.9|7267.4|7266.3|7262.3|0
1723162800000|2024-08-09 00:20:00|7269.4|7266.4|7266.7|7263.7|7270.5|7267.5|7264.8|7261.8|0
1723163100000|2024-08-09 00:25:00|7266.5|7263.5|7265.1|7262.1|7267.8|7264.8|7264.8|7261.8|0
1723163400000|2024-08-09 00:30:00|7264.6|7261.6|7263.9|7260.9|7267.3|7264.3|7262.2|7259.2|0
1723163700000|2024-08-09 00:35:00|7264|7261|7264.1|7261.1|7267|7264|7263.2|7260.2|0
1723164000000|2024-08-09 00:40:00|7264|7261|7262.9|7259.9|7264.8|7261.8|7257.8|7254.8|0
1723164300000|2024-08-09 00:45:00|7262.8|7259.8|7266.3|7263.3|7267.1|7264.1|7261.6|7258.6|0
1723164600000|2024-08-09 00:50:00|7266.2|7263.2|7267.9|7264.9|7269.7|7266.7|7265.9|7262.9|0
1723164900000|2024-08-09 00:55:00|7268.1|7265.1|7266.6|7263.6|7268.4|7265.4|7265.6|7262.6|0
1723165200000|2024-08-09 01:00:00|7266.5|7263.5|7269.4|7266.4|7269.8|7266.8|7265|7262|0
1723165500000|2024-08-09 01:05:00|7269.7|7266.7|7268.4|7265.4|7270.3|7267.3|7267.3|7264.3|0
1723165800000|2024-08-09 01:10:00|7268.2|7265.2|7269.2|7266.2|7270.5|7267.5|7265|7262|0
1723166100000|2024-08-09 01:15:00|7269.4|7266.4|7265.8|7262.8|7270.3|7267.3|7265.5|7262.5|0
1723166400000|2024-08-09 01:20:00|7265.9|7262.9|7265.8|7262.8|7268.4|7265.4|7265.2|7262.2|0
1723166700000|2024-08-09 01:25:00|7265.6|7262.6|7267.4|7264.4|7268.9|7265.9|7265.6|7262.6|0
1723167000000|2024-08-09 01:30:00|7267.3|7264.3|7269.4|7266.4|7273.3|7270.3|7266.5|7263.5|0
1723167300000|2024-08-09 01:35:00|7269.6|7266.6|7272.2|7269.2|7274.1|7271.1|7269.4|7266.4|0
1723167600000|2024-08-09 01:40:00|7272.3|7269.3|7270.7|7267.7|7273.5|7270.5|7270.3|7267.3|0
1723167900000|2024-08-09 01:45:00|7270.8|7267.8|7271.9|7268.9|7272.2|7269.2|7269.7|7266.7|0
1723168200000|2024-08-09 01:50:00|7272|7269|7271.5|7268.5|7272.6|7269.6|7269.6|7266.6|0
1723168500000|2024-08-09 01:55:00|7271.3|7268.3|7270.7|7267.7|7274.9|7271.9|7270.4|7267.4|0
1723168800000|2024-08-09 02:00:00|7270.8|7267.8|7271.9|7268.9|7272.2|7269.2|7267.1|7264.1|0
1723169100000|2024-08-09 02:05:00|7272.2|7269.2|7273.3|7270.3|7274.7|7271.7|7271.1|7268.1|0
1723169400000|2024-08-09 02:10:00|7273.4|7270.4|7274.6|7271.6|7275.8|7272.8|7272.2|7269.2|0
1723169700000|2024-08-09 02:15:00|7274.5|7271.5|7272|7269|7275|7272|7271.8|7268.8|0
1723170000000|2024-08-09 02:20:00|7271.9|7268.9|7272.2|7269.2|7274.6|7271.6|7271.3|7268.3|0
1723170300000|2024-08-09 02:25:00|7272|7269|7274.9|7271.9|7276|7273|7271.9|7268.9|0
1723170600000|2024-08-09 02:30:00|7275.2|7272.2|7277.1|7274.1|7279|7276|7274.3|7271.3|0
1723170900000|2024-08-09 02:35:00|7276.8|7273.8|7275.7|7272.7|7278.1|7275.1|7275.2|7272.2|0
1723171200000|2024-08-09 02:40:00|7275.6|7272.6|7277.9|7274.9|7277.9|7274.9|7275.4|7272.4|0
1723171500000|2024-08-09 02:45:00|7276.9|7273.9|7279|7276|7279|7276|7276.8|7273.8|0
1723171800000|2024-08-09 02:50:00|7278.8|7275.8|7280.9|7277.9|7281.9|7278.9|7278.4|7275.4|0
1723172100000|2024-08-09 02:55:00|7281|7278|7280.9|7277.9|7281.9|7278.9|7280.3|7277.3|0
1723172400000|2024-08-09 03:00:00|7280.6|7277.6|7279.8|7276.8|7281.7|7278.7|7279.5|7276.5|0
1723172700000|2024-08-09 03:05:00|7279.6|7276.6|7279.5|7276.5|7280.6|7277.6|7279|7276|0
1723173000000|2024-08-09 03:10:00|7279.4|7276.4|7279.2|7276.2|7280.3|7277.3|7277.6|7274.6|0
1723173300000|2024-08-09 03:15:00|7279.1|7276.1|7277.9|7274.9|7279.4|7276.4|7277.6|7274.6|0
1723173600000|2024-08-09 03:20:00|7277.7|7274.7|7277.5|7274.5|7278.4|7275.4|7277.2|7274.2|0
1723173900000|2024-08-09 03:25:00|7277.6|7274.6|7275.4|7272.4|7277.9|7274.9|7274.6|7271.6|0
1723174200000|2024-08-09 03:30:00|7276|7273|7276.8|7273.8|7278.3|7275.3|7275.6|7272.6|0
1723174500000|2024-08-09 03:35:00|7276.9|7273.9|7276.2|7273.2|7277.5|7274.5|7274.1|7271.1|0
1723174800000|2024-08-09 03:40:00|7276.1|7273.1|7273.9|7270.9|7276.2|7273.2|7273.5|7270.5|0
1723175100000|2024-08-09 03:45:00|7274.1|7271.1|7272.7|7269.7|7274.6|7271.6|7272.3|7269.3|0
1723175400000|2024-08-09 03:50:00|7272.8|7269.8|7276.9|7273.9|7278.3|7275.3|7272.4|7269.4|0
1723175700000|2024-08-09 03:55:00|7276.8|7273.8|7278.1|7275.1|7278.4|7275.4|7276.2|7273.2|0
1723176000000|2024-08-09 04:00:00|7278|7275|7276.8|7273.8|7278.5|7275.5|7276.4|7273.4|0
1723176300000|2024-08-09 04:05:00|7276.6|7273.6|7280|7277|7281.7|7278.7|7276|7273|0
1723176600000|2024-08-09 04:10:00|7280.3|7277.3|7279.5|7276.5|7280.6|7277.6|7279|7276|0
1723176900000|2024-08-09 04:15:00|7279.6|7276.6|7278.7|7275.7|7280.6|7277.6|7278.7|7275.7|0
1723177200000|2024-08-09 04:20:00|7278.4|7275.4|7278.7|7275.7|7279|7276|7277.3|7274.3|0
1723177500000|2024-08-09 04:25:00|7278.8|7275.8|7274.9|7271.9|7279|7276|7274.9|7271.9|0
1723177800000|2024-08-09 04:30:00|7274.6|7271.6|7273.8|7270.8|7276|7273|7272.2|7269.2|0
1723178100000|2024-08-09 04:35:00|7273.9|7270.9|7272.4|7269.4|7274.5|7271.5|7271.6|7268.6|0
1723178400000|2024-08-09 04:40:00|7272.6|7269.6|7265.5|7262.5|7272.6|7269.6|7262.7|7259.7|0
1723178700000|2024-08-09 04:45:00|7265.6|7262.6|7264.3|7261.3|7265.6|7262.6|7262.9|7259.9|0
1723179000000|2024-08-09 04:50:00|7264.1|7261.1|7262.5|7259.5|7265|7262|7261.6|7258.6|0
1723179300000|2024-08-09 04:55:00|7262.7|7259.7|7254.1|7251.1|7262.9|7259.9|7249.2|7246.2|0
1723179600000|2024-08-09 05:00:00|7253.8|7250.8|7251|7248|7255.9|7252.9|7249.3|7246.3|0
1723179900000|2024-08-09 05:05:00|7251.1|7248.1|7255.6|7252.6|7258|7255|7250.7|7247.7|0
1723180200000|2024-08-09 05:10:00|7255.4|7252.4|7257.5|7254.5|7259.7|7256.7|7255.3|7252.3|0
1723180500000|2024-08-09 05:15:00|7257.6|7254.6|7260.5|7257.5|7261.8|7258.8|7256.5|7253.5|0
1723180800000|2024-08-09 05:20:00|7260.2|7257.2|7261|7258|7262.1|7259.1|7258.6|7255.6|0
1723181100000|2024-08-09 05:25:00|7260.8|7257.8|7263.5|7260.5|7263.9|7260.9|7260.1|7257.1|0
1723181400000|2024-08-09 05:30:00|7263.3|7260.3|7266.6|7263.6|7269.2|7266.2|7262.1|7259.1|0
1723181700000|2024-08-09 05:35:00|7266.5|7263.5|7265|7262|7270|7267|7265|7262|0
1723182000000|2024-08-09 05:40:00|7264.8|7261.8|7267.7|7264.7|7267.7|7264.7|7263.1|7260.1|0
1723182300000|2024-08-09 05:45:00|7264.7|7261.7|7269.3|7266.3|7271.6|7268.6|7264.7|7261.7|0
1723182600000|2024-08-09 05:50:00|7267.8|7264.8|7272.3|7269.3|7273.1|7270.1|7266.3|7263.3|0
1723182900000|2024-08-09 05:55:00|7271.6|7268.6|7261.3|7258.3|7272.3|7269.3|7261.3|7258.3|0
1723183200000|2024-08-09 06:00:00|7262|7259|7264.1|7262.1|7267.8|7265.8|7255.6|7253.6|228
1723183500000|2024-08-09 06:05:00|7263.8|7261.8|7263.1|7261.1|7267.8|7265.8|7260.3|7258.3|185
1723183800000|2024-08-09 06:10:00|7262.6|7260.6|7268.3|7266.3|7268.6|7266.6|7262.6|7260.6|92
1723184100000|2024-08-09 06:15:00|7268.1|7266.1|7261.6|7259.6|7268.6|7266.6|7259.3|7257.3|100
1723184400000|2024-08-09 06:20:00|7261.8|7259.8|7263.6|7261.6|7265.3|7263.3|7260.3|7258.3|65
1723184700000|2024-08-09 06:25:00|7263.3|7261.3|7267.8|7265.8|7267.8|7265.8|7260.6|7258.6|35
1723185000000|2024-08-09 06:30:00|7267.1|7265.1|7265.8|7263.8|7267.6|7265.6|7263.3|7261.3|44
1723185300000|2024-08-09 06:35:00|7266.1|7264.1|7269.8|7267.8|7271.6|7269.6|7264.8|7262.8|77
1723185600000|2024-08-09 06:40:00|7270.1|7268.1|7273.3|7271.3|7273.8|7271.8|7268.8|7266.8|107
1723185900000|2024-08-09 06:45:00|7273.1|7271.1|7269.3|7267.3|7275.6|7273.6|7267.6|7265.6|109
1723186200000|2024-08-09 06:50:00|7269.6|7267.6|7268.1|7266.1|7273.8|7271.8|7267.3|7265.3|102
1723186500000|2024-08-09 06:55:00|7268.3|7266.3|7264.8|7262.8|7270.1|7268.1|7260.3|7258.3|282
1723186800000|2024-08-09 07:00:00|7264.3|7263.3|7255.3|7254.3|7267.1|7266.1|7248.3|7247.3|1471
1723187100000|2024-08-09 07:05:00|7255.6|7254.6|7261.3|7260.3|7263.6|7262.6|7252.3|7251.3|846
1723187400000|2024-08-09 07:10:00|7261.6|7260.6|7269.8|7268.8|7271.8|7270.8|7259.8|7258.8|483
1723187700000|2024-08-09 07:15:00|7268.8|7267.8|7265.8|7264.8|7271.8|7270.8|7263.3|7262.3|377
1723188000000|2024-08-09 07:20:00|7265.6|7264.6|7261.3|7260.3|7267.6|7266.6|7259.8|7258.8|332
1723188300000|2024-08-09 07:25:00|7261.1|7260.1|7263.3|7262.3|7263.3|7262.3|7255.1|7254.1|291
1723188600000|2024-08-09 07:30:00|7263.6|7262.6|7272.3|7271.3|7273.8|7272.8|7263.3|7262.3|451
1723188900000|2024-08-09 07:35:00|7272.6|7271.6|7269.3|7268.3|7276.1|7275.1|7268.1|7267.1|332
1723189200000|2024-08-09 07:40:00|7269.7|7268.7|7275.2|7274.2|7276.7|7275.7|7267.2|7266.2|240
1723189500000|2024-08-09 07:45:00|7275.5|7274.5|7282.5|7281.5|7282.7|7281.7|7272.7|7271.7|354
1723189800000|2024-08-09 07:50:00|7282.7|7281.7|7283.7|7282.7|7285.5|7284.5|7281.2|7280.2|331
1723190100000|2024-08-09 07:55:00|7283.2|7282.2|7293.5|7292.5|7293.7|7292.7|7281.7|7280.7|416
1723190400000|2024-08-09 08:00:00|7294.2|7293.2|7293.2|7292.2|7298.7|7297.7|7290|7289|318
1723190700000|2024-08-09 08:05:00|7293.5|7292.5|7295.5|7294.5|7297.2|7296.2|7292.5|7291.5|246
1723191000000|2024-08-09 08:10:00|7296.2|7295.2|7295.7|7294.7|7300|7299|7295|7294|283
1723191300000|2024-08-09 08:15:00|7296|7295|7293|7292|7299|7298|7292.7|7291.7|282
1723191600000|2024-08-09 08:20:00|7293.2|7292.2|7292.7|7291.7|7296.2|7295.2|7290.7|7289.7|207
1723191900000|2024-08-09 08:25:00|7292.5|7291.5|7296.7|7295.7|7297.2|7296.2|7291.7|7290.7|164
1723192200000|2024-08-09 08:30:00|7297|7296|7304|7303|7304.7|7303.7|7295.2|7294.2|248
1723192500000|2024-08-09 08:35:00|7303.7|7302.7|7308.7|7307.7|7311|7310|7303.2|7302.2|351
1723192800000|2024-08-09 08:40:00|7308.5|7307.5|7310.2|7309.2|7310.7|7309.7|7305.7|7304.7|181
1723193100000|2024-08-09 08:45:00|7310.5|7309.5|7309.7|7308.7|7310.7|7309.7|7305.5|7304.5|114
1723193400000|2024-08-09 08:50:00|7310|7309|7316.2|7315.2|7317|7316|7309|7308|272
1723193700000|2024-08-09 08:55:00|7316.5|7315.5|7320.2|7319.2|7321.5|7320.5|7315.5|7314.5|233
1723194000000|2024-08-09 09:00:00|7320.5|7319.5|7314.5|7313.5|7322|7321|7313.2|7312.2|333
1723194300000|2024-08-09 09:05:00|7314.7|7313.7|7317.2|7316.2|7318.2|7317.2|7313.7|7312.7|171
1723194600000|2024-08-09 09:10:00|7317.5|7316.5|7314.7|7313.7|7318.5|7317.5|7313|7312|126
1723194900000|2024-08-09 09:15:00|7314.5|7313.5|7311.7|7310.7|7317.2|7316.2|7310.5|7309.5|221
1723195200000|2024-08-09 09:20:00|7311.5|7310.5|7311.5|7310.5|7313|7312|7308|7307|236
1723195500000|2024-08-09 09:25:00|7311.2|7310.2|7306.7|7305.7|7312.2|7311.2|7306.2|7305.2|244
1723195800000|2024-08-09 09:30:00|7306.5|7305.5|7298.7|7297.7|7308.5|7307.5|7298.2|7297.2|294
1723196100000|2024-08-09 09:35:00|7299|7298|7303.2|7302.2|7303.2|7302.2|7296.5|7295.5|220
1723196400000|2024-08-09 09:40:00|7303|7302|7297.2|7296.2|7303.2|7302.2|7296.2|7295.2|123
1723196700000|2024-08-09 09:45:00|7297.5|7296.5|7291.7|7290.7|7298.5|7297.5|7290.2|7289.2|177
1723197000000|2024-08-09 09:50:00|7292|7291|7303.5|7302.5|7304.5|7303.5|7292|7291|394
1723197300000|2024-08-09 09:55:00|7304|7303|7306|7305|7309.5|7308.5|7301.7|7300.7|423
1723197600000|2024-08-09 10:00:00|7305.7|7304.7|7293.2|7292.2|7305.7|7304.7|7291.5|7290.5|280
1723197900000|2024-08-09 10:05:00|7293.5|7292.5|7289.5|7288.5|7297|7296|7288.2|7287.2|207
1723198200000|2024-08-09 10:10:00|7289.2|7288.2|7289.2|7288.2|7291.5|7290.5|7285.7|7284.7|179
1723198500000|2024-08-09 10:15:00|7289.5|7288.5|7290.2|7289.2|7291.7|7290.7|7287.2|7286.2|219
1723198800000|2024-08-09 10:20:00|7290|7289|7289.7|7288.7|7292.2|7291.2|7288|7287|144
1723199100000|2024-08-09 10:25:00|7289.5|7288.5|7289.7|7288.7|7290.7|7289.7|7287.7|7286.7|83
1723199400000|2024-08-09 10:30:00|7289.5|7288.5|7290|7289|7291.5|7290.5|7288.2|7287.2|55
1723199700000|2024-08-09 10:35:00|7289.7|7288.7|7287.5|7286.5|7290.2|7289.2|7287|7286|93
1723200000000|2024-08-09 10:40:00|7287.7|7286.7|7281.5|7280.5|7289|7288|7281.2|7280.2|226
1723200300000|2024-08-09 10:45:00|7281.7|7280.7|7280.2|7279.2|7285.7|7284.7|7280|7279|142
1723200600000|2024-08-09 10:50:00|7280|7279|7282|7281|7282|7281|7278.7|7277.7|151
1723200900000|2024-08-09 10:55:00|7281.7|7280.7|7281.2|7280.2|7283|7282|7279.5|7278.5|101
1723201200000|2024-08-09 11:00:00|7281.5|7280.5|7283.2|7282.2|7285.7|7284.7|7281|7280|150
1723201500000|2024-08-09 11:05:00|7283|7282|7281.2|7280.2|7283.5|7282.5|7280|7279|91
1723201800000|2024-08-09 11:10:00|7281|7280|7279.5|7278.5|7282.2|7281.2|7278.7|7277.7|121
1723202100000|2024-08-09 11:15:00|7279.2|7278.2|7278.5|7277.5|7284.5|7283.5|7278.5|7277.5|118
1723202400000|2024-08-09 11:20:00|7278.7|7277.7|7277.2|7276.2|7282|7281|7276.7|7275.7|99
1723202700000|2024-08-09 11:25:00|7277|7276|7273.2|7272.2|7278.7|7277.7|7273|7272|315
1723203000000|2024-08-09 11:30:00|7273.5|7272.5|7269.7|7268.7|7276.5|7275.5|7266.2|7265.2|195
1723203300000|2024-08-09 11:35:00|7269.5|7268.5|7268|7267|7270.5|7269.5|7265.7|7264.7|245
1723203600000|2024-08-09 11:40:00|7268.5|7267.5|7266|7265|7269.7|7268.7|7265.7|7264.7|183
1723203900000|2024-08-09 11:45:00|7265.7|7264.7|7271|7270|7272|7271|7265.2|7264.2|153
1723204200000|2024-08-09 11:50:00|7271.2|7270.2|7271.7|7270.7|7275.5|7274.5|7270.5|7269.5|113
1723204500000|2024-08-09 11:55:00|7271.5|7270.5|7274.2|7273.2|7275.5|7274.5|7271|7270|158
1723204800000|2024-08-09 12:00:00|7274.5|7273.5|7266.2|7265.2|7274.5|7273.5|7266.2|7265.2|164
1723205100000|2024-08-09 12:05:00|7266|7265|7262.7|7261.7|7266.7|7265.7|7260.7|7259.7|159
1723205400000|2024-08-09 12:10:00|7263|7262|7264.7|7263.7|7266.2|7265.2|7262.5|7261.5|181
1723205700000|2024-08-09 12:15:00|7265|7264|7267.5|7266.5|7269.7|7268.7|7264|7263|145
1723206000000|2024-08-09 12:20:00|7267.7|7266.7|7263|7262|7267.7|7266.7|7262.2|7261.2|143
1723206300000|2024-08-09 12:25:00|7263.2|7262.2|7262.2|7261.2|7265.2|7264.2|7261.2|7260.2|139
1723206600000|2024-08-09 12:30:00|7262|7261|7252.2|7251.2|7262.2|7261.2|7251.7|7250.7|294
1723206900000|2024-08-09 12:35:00|7252|7251|7250.5|7249.5|7253.5|7252.5|7247.7|7246.7|351
1723207200000|2024-08-09 12:40:00|7250.7|7249.7|7251.7|7250.7|7255.7|7254.7|7245.7|7244.7|587
1723207500000|2024-08-09 12:45:00|7251.5|7250.5|7254.5|7253.5|7256.7|7255.7|7250.7|7249.7|203
1723207800000|2024-08-09 12:50:00|7254.2|7253.2|7254.2|7253.2|7257.2|7256.2|7252.2|7251.2|87
1723208100000|2024-08-09 12:55:00|7254|7253|7254.2|7253.2|7258.7|7257.7|7253.2|7252.2|134
1723208400000|2024-08-09 13:00:00|7254.5|7253.5|7251.2|7250.2|7255.2|7254.2|7247.2|7246.2|262
1723208700000|2024-08-09 13:05:00|7251|7250|7253.2|7252.2|7255|7254|7250.7|7249.7|278
1723209000000|2024-08-09 13:10:00|7253|7252|7255.7|7254.7|7256.2|7255.2|7251.7|7250.7|120
1723209300000|2024-08-09 13:15:00|7255.5|7254.5|7249.7|7248.7|7256|7255|7249.5|7248.5|196
1723209600000|2024-08-09 13:20:00|7249.5|7248.5|7245.5|7244.5|7251.5|7250.5|7244.5|7243.5|242
1723209900000|2024-08-09 13:25:00|7245.7|7244.7|7247.5|7246.5|7248|7247|7244.5|7243.5|115
1723210200000|2024-08-09 13:30:00|7247.7|7246.7|7242.5|7241.5|7247.7|7246.7|7240.7|7239.7|361
1723210500000|2024-08-09 13:35:00|7242.7|7241.7|7251.5|7250.5|7254|7253|7242.2|7241.2|244
1723210800000|2024-08-09 13:40:00|7251.2|7250.2|7244.7|7243.7|7251.7|7250.7|7243.2|7242.2|340
1723211100000|2024-08-09 13:45:00|7245|7244|7233.7|7232.7|7247.7|7246.7|7233.2|7232.2|533
1723211400000|2024-08-09 13:50:00|7233.5|7232.5|7250.5|7249.5|7250.5|7249.5|7233.5|7232.5|414
1723211700000|2024-08-09 13:55:00|7250.7|7249.7|7253.2|7252.2|7254|7253|7244.7|7243.7|334
1723212000000|2024-08-09 14:00:00|7253|7252|7258.5|7257.5|7259|7258|7251|7250|337
1723212300000|2024-08-09 14:05:00|7258.7|7257.7|7253.5|7252.5|7260|7259|7252.7|7251.7|196
1723212600000|2024-08-09 14:10:00|7252.9|7251.9|7262.9|7261.9|7265.1|7264.1|7252.9|7251.9|262
1723212900000|2024-08-09 14:15:00|7262.6|7261.6|7258.9|7257.9|7262.6|7261.6|7254.9|7253.9|203
1723213200000|2024-08-09 14:20:00|7258.6|7257.6|7264.6|7263.6|7265.6|7264.6|7258.6|7257.6|219
1723213500000|2024-08-09 14:25:00|7264.9|7263.9|7258.1|7257.1|7266.4|7265.4|7258.1|7257.1|216
1723213800000|2024-08-09 14:30:00|7258.4|7257.4|7251.6|7250.6|7259.4|7258.4|7250.1|7249.1|250
1723214100000|2024-08-09 14:35:00|7251.4|7250.4|7255.6|7254.6|7256.6|7255.6|7248.1|7247.1|1917
1723214400000|2024-08-09 14:40:00|7255.9|7254.9|7261.6|7260.6|7265.1|7264.1|7255.6|7254.6|268
1723214700000|2024-08-09 14:45:00|7261.9|7260.9|7262.4|7261.4|7266.1|7265.1|7259.6|7258.6|197
1723215000000|2024-08-09 14:50:00|7262.1|7261.1|7266.6|7265.6|7271.4|7270.4|7261.6|7260.6|226
1723215300000|2024-08-09 14:55:00|7266.4|7265.4|7269.9|7268.9|7271.4|7270.4|7266.4|7265.4|172
1723215600000|2024-08-09 15:00:00|7269.6|7268.6|7274.1|7273.1|7276.9|7275.9|7269.4|7268.4|222
1723215900000|2024-08-09 15:05:00|7273.9|7272.9|7275.1|7274.1|7279.1|7278.1|7273.1|7272.1|1714
1723216200000|2024-08-09 15:10:00|7274.9|7273.9|7276.6|7275.6|7279.1|7278.1|7274.4|7273.4|206
1723216500000|2024-08-09 15:15:00|7276.9|7275.9|7275.4|7274.4|7279.1|7278.1|7274.1|7273.1|285
1723216800000|2024-08-09 15:20:00|7275.1|7274.1|7273.4|7272.4|7276.6|7275.6|7272.9|7271.9|393
1723217100000|2024-08-09 15:25:00|7274.1|7273.1|7268.6|7267.6|7276.6|7275.6|7267.9|7266.9|515
1723217400000|2024-08-09 15:30:00|7269.1|7267.1|7271.4|7269.4|7272.9|7270.9|7267.4|7265.4|1422
1723217700000|2024-08-09 15:35:00|7271.1|7269.1|7269.1|7267.1|7273.4|7271.4|7267.9|7265.9|782
1723218000000|2024-08-09 15:40:00|7269.4|7267.4|7269.1|7267.1|7271.9|7269.9|7266.9|7264.9|301
1723218300000|2024-08-09 15:45:00|7269.4|7267.4|7273.9|7271.9|7275.1|7273.1|7269.4|7267.4|78
1723218600000|2024-08-09 15:50:00|7273.6|7271.6|7273.6|7271.6|7275.4|7273.4|7271.1|7269.1|107
1723218900000|2024-08-09 15:55:00|7273.4|7271.4|7261.6|7259.6|7273.6|7271.6|7261.6|7259.6|129
1723219200000|2024-08-09 16:00:00|7262.6|7260.6|7262.9|7260.9|7264.4|7262.4|7261.4|7259.4|98
1723219500000|2024-08-09 16:05:00|7262.6|7260.6|7261.9|7259.9|7265.1|7263.1|7260.6|7258.6|61
1723219800000|2024-08-09 16:10:00|7261.6|7259.6|7262.6|7260.6|7263.1|7261.1|7260.6|7258.6|30
1723220100000|2024-08-09 16:15:00|7262.4|7260.4|7259.6|7257.6|7263.6|7261.6|7258.4|7256.4|87
1723220400000|2024-08-09 16:20:00|7259.4|7257.4|7256.4|7254.4|7261.4|7259.4|7256.1|7254.1|75
1723220700000|2024-08-09 16:25:00|7256.6|7254.6|7259.9|7257.9|7261.6|7259.6|7256.4|7254.4|59
1723221000000|2024-08-09 16:30:00|7259.1|7257.1|7262.1|7260.1|7264.9|7262.9|7259.1|7257.1|83
1723221300000|2024-08-09 16:35:00|7262.4|7260.4|7266.4|7264.4|7267.1|7265.1|7261.9|7259.9|22
1723221600000|2024-08-09 16:40:00|7266.6|7264.6|7267.9|7265.9|7268.6|7266.6|7264.9|7262.9|43
1723221900000|2024-08-09 16:45:00|7267.6|7265.6|7268.4|7266.4|7268.6|7266.6|7262.6|7260.6|76
1723222200000|2024-08-09 16:50:00|7268.6|7266.6|7262.1|7260.1|7268.6|7266.6|7261.4|7259.4|81
1723222500000|2024-08-09 16:55:00|7261.9|7259.9|7266.6|7264.6|7267.1|7265.1|7261.6|7259.6|29
1723222800000|2024-08-09 17:00:00|7266.9|7264.9|7269.4|7267.4|7269.9|7267.9|7266.1|7264.1|50
1723223100000|2024-08-09 17:05:00|7269.6|7267.6|7270.1|7268.1|7270.6|7268.6|7266.6|7264.6|35
1723223400000|2024-08-09 17:10:00|7270.4|7268.4|7275.6|7273.6|7276.1|7274.1|7270.1|7268.1|45
1723223700000|2024-08-09 17:15:00|7275.4|7273.4|7279.1|7277.1|7279.9|7277.9|7275.4|7273.4|116
1723224000000|2024-08-09 17:20:00|7279.4|7277.4|7281.1|7279.1|7282.1|7280.1|7278.1|7276.1|62
1723224300000|2024-08-09 17:25:00|7281.4|7279.4|7290.9|7288.9|7290.9|7288.9|7280.6|7278.6|113
1723224600000|2024-08-09 17:30:00|7291.1|7289.1|7293.6|7291.6|7293.9|7291.9|7289.4|7287.4|85
1723224900000|2024-08-09 17:35:00|7293.4|7291.4|7289.1|7287.1|7293.6|7291.6|7288.4|7286.4|38
1723225200000|2024-08-09 17:40:00|7289.4|7287.4|7283.9|7281.9|7291.1|7289.1|7282.6|7280.6|72
1723225500000|2024-08-09 17:45:00|7284.1|7282.1|7284.1|7282.1|7286.6|7284.6|7282.9|7280.9|45
1723225800000|2024-08-09 17:50:00|7284.4|7282.4|7277.1|7275.1|7285.1|7283.1|7274.1|7272.1|61
1723226100000|2024-08-09 17:55:00|7277.4|7275.4|7277.1|7275.1|7279.6|7277.6|7275.1|7273.1|41
1723226400000|2024-08-09 18:00:00|7277.9|7275.9|7276.6|7274.6|7280.1|7278.1|7274.9|7272.9|61
1723226700000|2024-08-09 18:05:00|7276.4|7274.4|7280.1|7278.1|7280.1|7278.1|7275.4|7273.4|14
1723227000000|2024-08-09 18:10:00|7280.4|7278.4|7275.6|7273.6|7280.4|7278.4|7270.6|7268.6|73
1723227300000|2024-08-09 18:15:00|7275.4|7273.4|7276.6|7274.6|7277.6|7275.6|7273.6|7271.6|16
1723227600000|2024-08-09 18:20:00|7276.9|7274.9|7274.1|7272.1|7277.6|7275.6|7273.6|7271.6|9
1723227900000|2024-08-09 18:25:00|7274.4|7272.4|7275.6|7273.6|7277.6|7275.6|7273.6|7271.6|55
1723228200000|2024-08-09 18:30:00|7275.4|7273.4|7272.1|7270.1|7277.1|7275.1|7271.1|7269.1|26
1723228500000|2024-08-09 18:35:00|7272.4|7270.4|7276.1|7274.1|7276.6|7274.6|7270.1|7268.1|11
1723228800000|2024-08-09 18:40:00|7275.9|7273.9|7278.1|7276.1|7279.1|7277.1|7275.6|7273.6|17
1723229100000|2024-08-09 18:45:00|7278.4|7276.4|7278.6|7276.6|7282.1|7280.1|7277.6|7275.6|16
1723229400000|2024-08-09 18:50:00|7278.9|7276.9|7276.6|7274.6|7279.1|7277.1|7274.4|7272.4|10
1723229700000|2024-08-09 18:55:00|7276.9|7274.9|7280.1|7278.1|7280.6|7278.6|7274.1|7272.1|10
1723230000000|2024-08-09 19:00:00|7279.9|7277.9|7278.1|7276.1|7281.6|7279.6|7276.9|7274.9|9
1723230300000|2024-08-09 19:05:00|7278.4|7276.4|7282.1|7280.1|7283.1|7281.1|7277.9|7275.9|13
1723230600000|2024-08-09 19:10:00|7281.9|7279.9|7283.1|7281.1|7284.4|7282.4|7281.6|7279.6|18
1723230900000|2024-08-09 19:15:00|7283.4|7281.4|7284.1|7282.1|7285.4|7283.4|7282.1|7280.1|14
1723231200000|2024-08-09 19:20:00|7283.9|7281.9|7279.9|7277.9|7283.9|7281.9|7277.1|7275.1|65
1723231500000|2024-08-09 19:25:00|7279.6|7277.6|7281.6|7279.6|7284.6|7282.6|7279.1|7277.1|14
1723231800000|2024-08-09 19:30:00|7281.9|7279.9|7284.4|7282.4|7285.6|7283.6|7281.6|7279.6|11
1723232100000|2024-08-09 19:35:00|7284.1|7282.1|7284.6|7282.6|7287.6|7285.6|7283.1|7281.1|32
1723232400000|2024-08-09 19:40:00|7284.9|7282.9|7284.1|7282.1|7287.6|7285.6|7283.6|7281.6|33
1723232700000|2024-08-09 19:45:00|7283.9|7281.9|7287.4|7285.4|7287.4|7285.4|7283.9|7281.9|19
1723233000000|2024-08-09 19:50:00|7287.1|7285.1|7286.1|7284.1|7288.6|7286.6|7284.4|7282.4|96
1723233300000|2024-08-09 19:55:00|7286.6|7284.6|7290.1|7288.1|7291.4|7289.4|7284.6|7282.6|154
1723233600000|2024-08-09 20:00:00|7290.3|7286.3|7291.9|7287.9|7292.6|7288.6|7287.4|7283.4|0
1723233900000|2024-08-09 20:05:00|7292.2|7288.2|7290.3|7286.3|7292.2|7288.2|7288.2|7284.2|0
1723234200000|2024-08-09 20:10:00|7290.5|7286.5|7290|7286|7291.4|7287.4|7288.7|7284.7|0
1723234500000|2024-08-09 20:15:00|7290.1|7286.1|7289.3|7285.3|7290.7|7286.7|7289.2|7285.2|0
1723234800000|2024-08-09 20:20:00|7289.6|7285.6|7287.8|7283.8|7289.6|7285.6|7287.4|7283.4|0
1723235100000|2024-08-09 20:25:00|7288.1|7284.1|7287.4|7283.4|7288.1|7284.1|7287|7283|0
1723235400000|2024-08-09 20:30:00|7287.3|7283.3|7286.7|7282.7|7288.2|7284.2|7286.4|7282.4|0
1723235700000|2024-08-09 20:35:00|7286.5|7282.5|7286.2|7282.2|7286.7|7282.7|7285.9|7281.9|0
1723236000000|2024-08-09 20:40:00|7285.9|7281.9|7285.5|7281.5|7286.2|7282.2|7285.2|7281.2|0
1723236300000|2024-08-09 20:45:00|7285.2|7281.2|7285.1|7281.1|7285.9|7281.9|7284.9|7280.9|0
1723236600000|2024-08-09 20:50:00|7285.4|7281.4|7284.1|7280.1|7285.7|7281.7|7283.9|7279.9|0
1723236900000|2024-08-09 20:55:00|7283.9|7279.9|7285.5|7281.5|7285.9|7281.9|7282.4|7278.4|0
1723413600000|2024-08-11 22:00:00|7288.5|7284.5|7289|7285|7289.4|7285.4|7284.2|7280.2|0
1723413900000|2024-08-11 22:05:00|7289.1|7285.1|7287|7283|7290.6|7286.6|7284.7|7280.7|0
1723414200000|2024-08-11 22:10:00|7286.9|7282.9|7271.2|7267.2|7286.9|7282.9|7270|7266|0
1723414500000|2024-08-11 22:15:00|7271.3|7267.3|7273.2|7269.2|7275.3|7271.3|7264.2|7260.2|0
1723414800000|2024-08-11 22:20:00|7273.7|7269.7|7269.7|7265.7|7273.7|7269.7|7268.4|7264.4|0
1723415100000|2024-08-11 22:25:00|7270|7266|7275.4|7271.4|7275.5|7271.5|7267.2|7263.2|0
1723415400000|2024-08-11 22:30:00|7275.5|7271.5|7278|7274|7278|7274|7274.1|7270.1|0
1723415700000|2024-08-11 22:35:00|7278.1|7274.1|7278.3|7274.3|7280.5|7276.5|7277.1|7273.1|0
1723416000000|2024-08-11 22:40:00|7278.4|7274.4|7279.9|7275.9|7281.4|7277.4|7277.4|7273.4|0
1723416300000|2024-08-11 22:45:00|7279.7|7275.7|7278.7|7274.7|7280.1|7276.1|7277.9|7273.9|0
1723416600000|2024-08-11 22:50:00|7278.5|7274.5|7284.6|7280.6|7285.6|7281.6|7277.7|7273.7|0
1723416900000|2024-08-11 22:55:00|7284.7|7280.7|7283.9|7279.9|7287|7283|7283.3|7279.3|0
1723417200000|2024-08-11 23:00:00|7284|7280|7286.4|7282.4|7288.7|7284.7|7283.4|7279.4|0
1723417500000|2024-08-11 23:05:00|7286.2|7282.2|7287|7283|7287.3|7283.3|7285.4|7281.4|0
1723417800000|2024-08-11 23:10:00|7287.1|7283.1|7287.3|7283.3|7289.1|7285.1|7286.8|7282.8|0
1723418100000|2024-08-11 23:15:00|7287.4|7283.4|7285.8|7281.8|7287.9|7283.9|7285.3|7281.3|0
1723418400000|2024-08-11 23:20:00|7285.6|7281.6|7284.9|7280.9|7286.1|7282.1|7284.6|7280.6|0
1723418700000|2024-08-11 23:25:00|7285.1|7281.1|7286.4|7282.4|7287.8|7283.8|7284.9|7280.9|0
1723419000000|2024-08-11 23:30:00|7286.3|7282.3|7288|7284|7288.9|7284.9|7286.1|7282.1|0
1723419300000|2024-08-11 23:35:00|7287.8|7283.8|7286.6|7282.6|7287.8|7283.8|7285.3|7281.3|0
1723419600000|2024-08-11 23:40:00|7286.3|7282.3|7285.2|7281.2|7288.1|7284.1|7281.8|7277.8|0
1723419900000|2024-08-11 23:45:00|7285|7281|7290.5|7286.5|7293.5|7289.5|7285|7281|0
1723420200000|2024-08-11 23:50:00|7290.4|7286.4|7291.3|7287.3|7292.2|7288.2|7290.1|7286.1|0
1723420500000|2024-08-11 23:55:00|7291.4|7287.4|7290.8|7286.8|7292.5|7288.5|7290.7|7286.7|0
1723420800000|2024-08-12 00:00:00|7290.6|7286.6|7285.7|7281.7|7291.4|7287.4|7284|7280|0
1723421100000|2024-08-12 00:05:00|7285.5|7281.5|7284.9|7280.9|7286.5|7282.5|7283.2|7279.2|0
1723421400000|2024-08-12 00:10:00|7285.1|7281.1|7290.3|7286.3|7290.6|7286.6|7284.6|7280.6|0
1723421700000|2024-08-12 00:15:00|7290.4|7286.4|7294.2|7291.2|7297.3|7294.3|7285.6|7281.6|0
1723422000000|2024-08-12 00:20:00|7295|7292|7295.6|7292.6|7296.5|7293.5|7292.6|7289.6|0
1723422300000|2024-08-12 00:25:00|7295.7|7292.7|7292.6|7289.6|7298|7295|7292.6|7289.6|0
1723422600000|2024-08-12 00:30:00|7294.1|7291.1|7291.1|7288.1|7294.2|7291.2|7289.6|7286.6|0
1723422900000|2024-08-12 00:35:00|7292.6|7289.6|7292.6|7289.6|7294.2|7291.2|7292.6|7289.6|0
1723423200000|2024-08-12 00:40:00|7291.1|7288.1|7292.6|7289.6|7292.6|7289.6|7289.5|7286.5|0
1723423500000|2024-08-12 00:45:00|7291.1|7288.1|7294.1|7291.1|7294.1|7291.1|7291.1|7288.1|0
1723423800000|2024-08-12 00:50:00|7295.6|7292.6|7295.6|7292.6|7295.6|7292.6|7294.1|7291.1|0
1723424100000|2024-08-12 00:55:00|7295.7|7292.7|7290.9|7287.9|7295.7|7292.7|7290.9|7287.9|0
1723424400000|2024-08-12 01:00:00|7289.4|7286.4|7287.9|7284.9|7290.2|7287.2|7287.2|7284.2|0
1723424700000|2024-08-12 01:05:00|7289.4|7286.4|7284.9|7281.9|7289.5|7286.5|7283.3|7280.3|0
1723425000000|2024-08-12 01:10:00|7285.7|7282.7|7292.4|7289.4|7292.4|7289.4|7285.7|7282.7|0
1723425300000|2024-08-12 01:15:00|7292.5|7289.5|7297|7294|7297|7294|7292.4|7289.4|0
1723425600000|2024-08-12 01:20:00|7297.1|7294.1|7296.3|7293.3|7297.1|7294.1|7294|7291|0
1723425900000|2024-08-12 01:25:00|7297|7294|7294|7291|7297.8|7294.8|7294|7291|0
1723426200000|2024-08-12 01:30:00|7294.8|7291.8|7295.7|7292.7|7302.6|7299.6|7294.2|7291.2|0
1723426500000|2024-08-12 01:35:00|7295.6|7292.6|7291.1|7288.1|7297.2|7294.2|7291.1|7288.1|0
1723426800000|2024-08-12 01:40:00|7291.9|7288.9|7288|7285|7294.1|7291.1|7288|7285|0
1723427100000|2024-08-12 01:45:00|7288.1|7285.1|7291.1|7288.1|7291.1|7288.1|7288|7285|0
1723427400000|2024-08-12 01:50:00|7292.6|7289.6|7295.6|7292.6|7297.1|7294.1|7292.6|7289.6|0
1723427700000|2024-08-12 01:55:00|7294.1|7291.1|7293.4|7290.4|7294.1|7291.1|7291.1|7288.1|0
1723428000000|2024-08-12 02:00:00|7294.1|7291.1|7295.7|7292.7|7297.2|7294.2|7292.6|7289.6|0
1723428300000|2024-08-12 02:05:00|7297.2|7294.2|7292.6|7289.6|7297.2|7294.2|7292.6|7289.6|0
1723428600000|2024-08-12 02:10:00|7294.1|7291.1|7295.7|7292.7|7295.7|7292.7|7294.1|7291.1|0
1723428900000|2024-08-12 02:15:00|7296.4|7293.4|7297.2|7294.2|7297.2|7294.2|7294.2|7291.2|0
1723429200000|2024-08-12 02:20:00|7295.7|7292.7|7295.7|7292.7|7295.7|7292.7|7295.7|7292.7|0
1723429500000|2024-08-12 02:25:00|7296.4|7293.4|7302.4|7299.4|7302.5|7299.5|7296.4|7293.4|0
1723429800000|2024-08-12 02:30:00|7302.5|7299.5|7302.4|7299.4|7304|7301|7302.4|7299.4|0
1723430100000|2024-08-12 02:35:00|7302.5|7299.5|7302.5|7299.5|7304|7301|7302.5|7299.5|0
1723430400000|2024-08-12 02:40:00|7302.4|7299.4|7302.5|7299.5|7302.5|7299.5|7302.4|7299.4|0
1723430700000|2024-08-12 02:45:00|7302.4|7299.4|7302.5|7299.5|7302.5|7299.5|7302.4|7299.4|0
1723431000000|2024-08-12 02:50:00|7304|7301|7306.4|7303.4|7307.2|7304.2|7304|7301|0
1723431300000|2024-08-12 02:55:00|7306.5|7303.5|7305.6|7302.6|7307.2|7304.2|7305.6|7302.6|0
1723431600000|2024-08-12 03:00:00|7305.7|7302.7|7304.9|7301.9|7305.7|7302.7|7304.1|7301.1|0
1723431900000|2024-08-12 03:05:00|7305.7|7302.7|7305.6|7302.6|7305.7|7302.7|7304.1|7301.1|0
1723432200000|2024-08-12 03:10:00|7304.8|7301.8|7304.8|7301.8|7307.1|7304.1|7304.8|7301.8|0
1723432500000|2024-08-12 03:15:00|7305.6|7302.6|7304|7301|7305.6|7302.6|7304|7301|0
1723433100000|2024-08-12 03:25:00|7305.5|7302.5|7302.5|7299.5|7305.6|7302.6|7301.7|7298.7|0
1723433400000|2024-08-12 03:30:00|7301.7|7298.7|7299.3|7296.3|7302.5|7299.5|7297.8|7294.8|0
1723433700000|2024-08-12 03:35:00|7297.8|7294.8|7296.3|7293.3|7297.8|7294.8|7293.2|7290.2|0
1723434000000|2024-08-12 03:40:00|7296.2|7293.2|7296.2|7293.2|7297.8|7294.8|7293.2|7290.2|0
1723434300000|2024-08-12 03:45:00|7297|7294|7299.2|7296.2|7299.2|7296.2|7296.2|7293.2|0
1723434600000|2024-08-12 03:50:00|7299.3|7296.3|7302.3|7299.3|7302.3|7299.3|7299.2|7296.2|0
1723434900000|2024-08-12 03:55:00|7301.5|7298.5|7302.3|7299.3|7302.3|7299.3|7299.2|7296.2|0
1723435200000|2024-08-12 04:00:00|7301.5|7298.5|7302.3|7299.3|7302.3|7299.3|7301.5|7298.5|0
1723435500000|2024-08-12 04:05:00|7302.2|7299.2|7297.7|7294.7|7303.8|7300.8|7297.7|7294.7|0
1723435800000|2024-08-12 04:10:00|7299.2|7296.2|7296.2|7293.2|7299.3|7296.3|7296.2|7293.2|0
1723436100000|2024-08-12 04:15:00|7296.3|7293.3|7296.3|7293.3|7297|7294|7296.2|7293.2|0
1723436400000|2024-08-12 04:20:00|7297.1|7294.1|7297.8|7294.8|7297.8|7294.8|7297.1|7294.1|0
1723436700000|2024-08-12 04:25:00|7296.3|7293.3|7296.3|7293.3|7297.8|7294.8|7296.3|7293.3|0
1723437000000|2024-08-12 04:30:00|7297.8|7294.8|7299.4|7296.4|7300.9|7297.9|7297.8|7294.8|0
1723437300000|2024-08-12 04:35:00|7300.1|7297.1|7298.7|7295.7|7300.9|7297.9|7296.4|7293.4|0
1723437600000|2024-08-12 04:40:00|7299.4|7296.4|7302.5|7299.5|7302.5|7299.5|7299.4|7296.4|0
1723437900000|2024-08-12 04:45:00|7302.6|7299.6|7302.6|7299.6|7303.3|7300.3|7302.6|7299.6|0
1723438200000|2024-08-12 04:50:00|7301.1|7298.1|7302.6|7299.6|7302.6|7299.6|7301.1|7298.1|0
1723438500000|2024-08-12 04:55:00|7301.1|7298.1|7301|7298|7301.1|7298.1|7301|7298|0
1723438800000|2024-08-12 05:00:00|7299.5|7296.5|7301.6|7298.6|7302.5|7299.5|7299.5|7296.5|0
1723439100000|2024-08-12 05:05:00|7300.8|7297.8|7301.6|7298.6|7302.4|7299.4|7300.1|7297.1|0
1723439400000|2024-08-12 05:10:00|7302.3|7299.3|7295.6|7292.6|7303.1|7300.1|7295.6|7292.6|0
1723439700000|2024-08-12 05:15:00|7296.3|7293.3|7298.6|7295.6|7298.6|7295.6|7295.6|7292.6|0
1723440000000|2024-08-12 05:20:00|7297.9|7294.9|7295.6|7292.6|7298.6|7295.6|7295.6|7292.6|0
1723440300000|2024-08-12 05:25:00|7297.1|7294.1|7297.1|7294.1|7300.1|7297.1|7297.1|7294.1|0
1723440600000|2024-08-12 05:30:00|7298.6|7295.6|7295.5|7292.5|7298.6|7295.6|7294|7291|0
1723440900000|2024-08-12 05:35:00|7296.2|7293.2|7297.1|7294.1|7301.5|7298.5|7296.2|7293.2|0
1723441200000|2024-08-12 05:40:00|7296.3|7293.3|7300|7297|7300.1|7297.1|7296.3|7293.3|0
1723441500000|2024-08-12 05:45:00|7298.5|7295.5|7303|7300|7304.6|7301.6|7298.5|7295.5|0
1723441800000|2024-08-12 05:50:00|7304.5|7301.5|7306.8|7303.8|7307.6|7304.6|7304.5|7301.5|0
1723442100000|2024-08-12 05:55:00|7307.6|7304.6|7300.1|7297.1|7307.6|7304.6|7297|7294|0
1723442400000|2024-08-12 06:00:00|7301.6|7298.6|7295.2|7293.2|7302.7|7300.7|7294.9|7292.9|205
1723442700000|2024-08-12 06:05:00|7295.4|7293.4|7289.2|7287.2|7297.7|7295.7|7289.2|7287.2|111
1723443000000|2024-08-12 06:10:00|7289.4|7287.4|7292.2|7290.2|7293.7|7291.7|7287.9|7285.9|56
1723443300000|2024-08-12 06:15:00|7291.9|7289.9|7287.2|7285.2|7292.7|7290.7|7286.2|7284.2|40
1723443600000|2024-08-12 06:20:00|7286.9|7284.9|7286.9|7284.9|7288.9|7286.9|7286.7|7284.7|24
1723443900000|2024-08-12 06:25:00|7286.7|7284.7|7288.2|7286.2|7289.2|7287.2|7284.4|7282.4|57
1723444200000|2024-08-12 06:30:00|7288.4|7286.4|7289.2|7287.2|7290.9|7288.9|7286.9|7284.9|175
1723444500000|2024-08-12 06:35:00|7288.9|7286.9|7286.7|7284.7|7289.7|7287.7|7285.7|7283.7|35
1723444800000|2024-08-12 06:40:00|7286.9|7284.9|7285.9|7283.9|7289.2|7287.2|7285.7|7283.7|37
1723445100000|2024-08-12 06:45:00|7285.7|7283.7|7288.4|7286.4|7289.7|7287.7|7285.4|7283.4|25
1723445400000|2024-08-12 06:50:00|7288.7|7286.7|7291.4|7289.4|7291.4|7289.4|7287.4|7285.4|154
1723445700000|2024-08-12 06:55:00|7291.2|7289.2|7297.9|7295.9|7298.9|7296.9|7290.9|7288.9|239
1723446000000|2024-08-12 07:00:00|7297.4|7296.4|7297.9|7296.9|7300.9|7299.9|7288.9|7287.9|3805
1723446300000|2024-08-12 07:05:00|7297.7|7296.7|7304.2|7303.2|7305.2|7304.2|7294.4|7293.4|514
1723446600000|2024-08-12 07:10:00|7304.4|7303.4|7295.9|7294.9|7309.2|7308.2|7294.9|7293.9|542
1723446900000|2024-08-12 07:15:00|7295.7|7294.7|7286.9|7285.9|7295.9|7294.9|7286.9|7285.9|362
1723447200000|2024-08-12 07:20:00|7287.2|7286.2|7283.7|7282.7|7291.4|7290.4|7282.9|7281.9|390
1723447500000|2024-08-12 07:25:00|7283.9|7282.9|7283.9|7282.9|7288.4|7287.4|7282.2|7281.2|232
1723447800000|2024-08-12 07:30:00|7284.2|7283.2|7274.9|7273.9|7284.2|7283.2|7274.4|7273.4|370
1723448100000|2024-08-12 07:35:00|7275.2|7274.2|7280.9|7279.9|7280.9|7279.9|7271.4|7270.4|300
1723448400000|2024-08-12 07:40:00|7281.8|7280.8|7289.3|7288.3|7290.3|7289.3|7281.6|7280.6|252
1723448700000|2024-08-12 07:45:00|7289.6|7288.6|7291.8|7290.8|7293.3|7292.3|7288.8|7287.8|188
1723449000000|2024-08-12 07:50:00|7292.3|7291.3|7294.8|7293.8|7297.8|7296.8|7292.1|7291.1|233
1723449300000|2024-08-12 07:55:00|7295.1|7294.1|7297.6|7296.6|7299.3|7298.3|7294.1|7293.1|183
1723449600000|2024-08-12 08:00:00|7297.3|7296.3|7293.6|7292.6|7303.3|7302.3|7293.6|7292.6|240
1723449900000|2024-08-12 08:05:00|7293.3|7292.3|7295.8|7294.8|7297.3|7296.3|7292.3|7291.3|215
1723450200000|2024-08-12 08:10:00|7295.6|7294.6|7290.8|7289.8|7295.6|7294.6|7290.3|7289.3|141
1723450500000|2024-08-12 08:15:00|7290.6|7289.6|7291.3|7290.3|7292.1|7291.1|7286.8|7285.8|178
1723450800000|2024-08-12 08:20:00|7291.1|7290.1|7290.8|7289.8|7292.3|7291.3|7288.3|7287.3|177
1723451100000|2024-08-12 08:25:00|7290.6|7289.6|7284.6|7283.6|7292.3|7291.3|7284.3|7283.3|167
1723451400000|2024-08-12 08:30:00|7284.3|7283.3|7284.3|7283.3|7287.8|7286.8|7282.8|7281.8|228
1723451700000|2024-08-12 08:35:00|7284.8|7283.8|7276.8|7275.8|7285.3|7284.3|7276.8|7275.8|177
1723452000000|2024-08-12 08:40:00|7277.1|7276.1|7273.8|7272.8|7277.6|7276.6|7272.3|7271.3|196
1723452300000|2024-08-12 08:45:00|7273.6|7272.6|7265.3|7264.3|7274.6|7273.6|7264.8|7263.8|2152
1723452600000|2024-08-12 08:50:00|7265.1|7264.1|7262.3|7261.3|7266.3|7265.3|7261.1|7260.1|1592
1723452900000|2024-08-12 08:55:00|7262.1|7261.1|7259.8|7258.8|7263.6|7262.6|7258.6|7257.6|177
1723453200000|2024-08-12 09:00:00|7259.6|7258.6|7260.1|7259.1|7264.1|7263.1|7258.6|7257.6|236
1723453500000|2024-08-12 09:05:00|7259.8|7258.8|7260.8|7259.8|7262.6|7261.6|7259.8|7258.8|147
1723453800000|2024-08-12 09:10:00|7261.1|7260.1|7260.3|7259.3|7261.8|7260.8|7257.8|7256.8|1126
1723454100000|2024-08-12 09:15:00|7260.1|7259.1|7258.8|7257.8|7261.6|7260.6|7258.3|7257.3|116
1723454400000|2024-08-12 09:20:00|7259.1|7258.1|7259.3|7258.3|7263.1|7262.1|7258.3|7257.3|182
1723454700000|2024-08-12 09:25:00|7259.1|7258.1|7250.8|7249.8|7262.6|7261.6|7250.6|7249.6|259
1723455000000|2024-08-12 09:30:00|7251.1|7250.1|7258.8|7257.8|7259.3|7258.3|7251.1|7250.1|2337
1723455300000|2024-08-12 09:35:00|7259.1|7258.1|7263.3|7262.3|7264.1|7263.1|7258.6|7257.6|267
1723455600000|2024-08-12 09:40:00|7263.6|7262.6|7263.3|7262.3|7267.8|7266.8|7262.6|7261.6|204
1723455900000|2024-08-12 09:45:00|7263.1|7262.1|7267.6|7266.6|7267.8|7266.8|7261.6|7260.6|94
1723456200000|2024-08-12 09:50:00|7267.8|7266.8|7267.3|7266.3|7268.3|7267.3|7266.1|7265.1|146
1723456500000|2024-08-12 09:55:00|7267.6|7266.6|7265.3|7264.3|7269.6|7268.6|7263.8|7262.8|9617
1723456800000|2024-08-12 10:00:00|7265.6|7264.6|7256.6|7255.6|7265.6|7264.6|7255.3|7254.3|351
1723457100000|2024-08-12 10:05:00|7257.3|7256.3|7257.3|7256.3|7260.1|7259.1|7253.8|7252.8|174
1723457400000|2024-08-12 10:10:00|7257.6|7256.6|7258.3|7257.3|7260.1|7259.1|7255.3|7254.3|138
1723457700000|2024-08-12 10:15:00|7258.6|7257.6|7254.8|7253.8|7258.8|7257.8|7253.1|7252.1|5358
1723458000000|2024-08-12 10:20:00|7255.1|7254.1|7258.8|7257.8|7259.8|7258.8|7254.8|7253.8|253
1723458300000|2024-08-12 10:25:00|7258.6|7257.6|7259.8|7258.8|7260.1|7259.1|7256.3|7255.3|243
1723458600000|2024-08-12 10:30:00|7260.1|7259.1|7261.1|7260.1|7262.8|7261.8|7258.3|7257.3|89
1723458900000|2024-08-12 10:35:00|7261.3|7260.3|7261.3|7260.3|7262.8|7261.8|7259.8|7258.8|76
1723459200000|2024-08-12 10:40:00|7261.1|7260.1|7263.3|7262.3|7263.8|7262.8|7260.3|7259.3|74
1723459500000|2024-08-12 10:45:00|7263.1|7262.1|7265.3|7264.3|7266.3|7265.3|7263.1|7262.1|128
1723459800000|2024-08-12 10:50:00|7265.1|7264.1|7262.8|7261.8|7265.1|7264.1|7260.8|7259.8|74
1723460100000|2024-08-12 10:55:00|7263.1|7262.1|7266.3|7265.3|7267.1|7266.1|7262.8|7261.8|86
1723460400000|2024-08-12 11:00:00|7266.6|7265.6|7267.6|7266.6|7270.8|7269.8|7266.1|7265.1|163
1723460700000|2024-08-12 11:05:00|7267.3|7266.3|7268.1|7267.1|7270.3|7269.3|7266.8|7265.8|91
1723461000000|2024-08-12 11:10:00|7267.8|7266.8|7270.6|7269.6|7271.1|7270.1|7267.1|7266.1|161
1723461300000|2024-08-12 11:15:00|7270.3|7269.3|7274.8|7273.8|7275.3|7274.3|7270.1|7269.1|119
1723461600000|2024-08-12 11:20:00|7274.6|7273.6|7274.3|7273.3|7276.6|7275.6|7273.8|7272.8|202
1723461900000|2024-08-12 11:25:00|7274.6|7273.6|7271.8|7270.8|7274.6|7273.6|7271.3|7270.3|68
1723462200000|2024-08-12 11:30:00|7271.6|7270.6|7271.8|7270.8|7272.8|7271.8|7271.1|7270.1|1007
1723462500000|2024-08-12 11:35:00|7271.6|7270.6|7271.8|7270.8|7272.3|7271.3|7269.1|7268.1|68
1723462800000|2024-08-12 11:40:00|7271.4|7270.4|7271.7|7270.7|7273.2|7272.2|7269.9|7268.9|1687
1723463100000|2024-08-12 11:45:00|7271.9|7270.9|7275.2|7274.2|7275.4|7274.4|7271.2|7270.2|102
1723463400000|2024-08-12 11:50:00|7275.4|7274.4|7270.7|7269.7|7275.9|7274.9|7270.4|7269.4|2356
1723463700000|2024-08-12 11:55:00|7270.4|7269.4|7268.7|7267.7|7271.7|7270.7|7268.4|7267.4|172
1723464000000|2024-08-12 12:00:00|7268.9|7267.9|7263.4|7262.4|7268.9|7267.9|7263.2|7262.2|94
1723464300000|2024-08-12 12:05:00|7263.7|7262.7|7265.4|7264.4|7266.7|7265.7|7262.9|7261.9|80
1723464600000|2024-08-12 12:10:00|7265.2|7264.2|7261.7|7260.7|7265.7|7264.7|7261.4|7260.4|76
1723464900000|2024-08-12 12:15:00|7261.4|7260.4|7262.7|7261.7|7262.9|7261.9|7261.4|7260.4|188
1723465200000|2024-08-12 12:20:00|7262.4|7261.4|7268.4|7267.4|7268.4|7267.4|7262.4|7261.4|139
1723465500000|2024-08-12 12:25:00|7268.2|7267.2|7269.9|7268.9|7270.7|7269.7|7268.2|7267.2|123
1723465800000|2024-08-12 12:30:00|7269.7|7268.7|7265.9|7264.9|7270.7|7269.7|7264.4|7263.4|187
1723466100000|2024-08-12 12:35:00|7265.7|7264.7|7261.7|7260.7|7265.9|7264.9|7261.7|7260.7|147
1723466400000|2024-08-12 12:40:00|7261.4|7260.4|7260.7|7259.7|7263.2|7262.2|7259.7|7258.7|101
1723466700000|2024-08-12 12:45:00|7260.9|7259.9|7259.2|7258.2|7261.7|7260.7|7257.2|7256.2|127
1723467000000|2024-08-12 12:50:00|7258.9|7257.9|7260.2|7259.2|7260.9|7259.9|7257.7|7256.7|164
1723467300000|2024-08-12 12:55:00|7260.4|7259.4|7259.9|7258.9|7260.7|7259.7|7257.9|7256.9|101
1723467600000|2024-08-12 13:00:00|7259.7|7258.7|7257.4|7256.4|7260.2|7259.2|7257.2|7256.2|2051
1723467900000|2024-08-12 13:05:00|7257.7|7256.7|7255.4|7254.4|7257.9|7256.9|7254.4|7253.4|4459
1723468200000|2024-08-12 13:10:00|7255.2|7254.2|7255.7|7254.7|7256.7|7255.7|7253.7|7252.7|160
1723468500000|2024-08-12 13:15:00|7255.4|7254.4|7260.2|7259.2|7260.2|7259.2|7255.2|7254.2|95
1723468800000|2024-08-12 13:20:00|7259.9|7258.9|7265.7|7264.7|7265.7|7264.7|7259.4|7258.4|91
1723469100000|2024-08-12 13:25:00|7265.9|7264.9|7266.7|7265.7|7267.7|7266.7|7265.2|7264.2|102
1723469400000|2024-08-12 13:30:00|7266.9|7265.9|7270.4|7269.4|7271.9|7270.9|7264.9|7263.9|247
1723469700000|2024-08-12 13:35:00|7270.7|7269.7|7261.7|7260.7|7271.7|7270.7|7259.7|7258.7|368
1723470000000|2024-08-12 13:40:00|7261.4|7260.4|7244.9|7243.9|7263.2|7262.2|7240.9|7239.9|943
1723470300000|2024-08-12 13:45:00|7245.2|7244.2|7242.4|7241.4|7245.7|7244.7|7236.2|7235.2|543
1723470600000|2024-08-12 13:50:00|7242.7|7241.7|7243.9|7242.9|7247.7|7246.7|7238.2|7237.2|369
1723470900000|2024-08-12 13:55:00|7243.7|7242.7|7239.4|7238.4|7244.7|7243.7|7233.4|7232.4|509
1723471200000|2024-08-12 14:00:00|7240.4|7239.4|7241.9|7240.9|7249.7|7248.7|7239.2|7238.2|250
1723471500000|2024-08-12 14:05:00|7242.2|7241.2|7244.2|7243.2|7249.7|7248.7|7239.9|7238.9|922
1723471800000|2024-08-12 14:10:00|7244|7243|7247.5|7246.5|7250|7249|7243.7|7242.7|276
1723472100000|2024-08-12 14:15:00|7247.2|7246.2|7240.2|7239.2|7247.7|7246.7|7240|7239|210
1723472400000|2024-08-12 14:20:00|7240.5|7239.5|7248.2|7247.2|7248.2|7247.2|7239.2|7238.2|632
1723472700000|2024-08-12 14:25:00|7248.5|7247.5|7249.2|7248.2|7252|7251|7247.7|7246.7|2252
1723473000000|2024-08-12 14:30:00|7249.5|7248.5|7251.2|7250.2|7251.7|7250.7|7247.2|7246.2|174
1723473300000|2024-08-12 14:35:00|7251.5|7250.5|7256.5|7255.5|7256.5|7255.5|7249|7248|949
1723473600000|2024-08-12 14:40:00|7257|7256|7260.7|7259.7|7263.5|7262.5|7256.7|7255.7|338
1723473900000|2024-08-12 14:45:00|7260.5|7259.5|7265.7|7264.7|7266.5|7265.5|7260.2|7259.2|342
1723474200000|2024-08-12 14:50:00|7265.5|7264.5|7269.2|7268.2|7270|7269|7264.7|7263.7|412
1723474500000|2024-08-12 14:55:00|7269.5|7268.5|7268.7|7267.7|7270.5|7269.5|7267.2|7266.2|249
1723474800000|2024-08-12 15:00:00|7269|7268|7265.2|7264.2|7270.5|7269.5|7264.7|7263.7|286
1723475100000|2024-08-12 15:05:00|7265|7264|7256.5|7255.5|7265|7264|7256|7255|295
1723475400000|2024-08-12 15:10:00|7256.7|7255.7|7253.5|7252.5|7259.5|7258.5|7253|7252|268
1723475700000|2024-08-12 15:15:00|7253.2|7252.2|7258.2|7257.2|7258.7|7257.7|7251.2|7250.2|306
1723476000000|2024-08-12 15:20:00|7258|7257|7242.5|7241.5|7259.2|7258.2|7242.5|7241.5|527
1723476300000|2024-08-12 15:25:00|7243|7242|7247.7|7246.7|7247.7|7246.7|7238.7|7237.7|1030
1723476600000|2024-08-12 15:30:00|7248|7245.7|7252.2|7250.2|7252.5|7250.5|7243.5|7241.5|1965
1723476900000|2024-08-12 15:35:00|7251.7|7249.7|7252|7250|7255|7253|7249.5|7247.5|813
1723477200000|2024-08-12 15:40:00|7252.2|7250.2|7251.2|7249.2|7254.7|7252.7|7247.7|7245.7|219
1723477500000|2024-08-12 15:45:00|7250.2|7248.2|7253.2|7251.2|7253.5|7251.5|7247.2|7245.2|292
1723477800000|2024-08-12 15:50:00|7253|7251|7260.2|7258.2|7261|7259|7250.7|7248.7|124
1723478100000|2024-08-12 15:55:00|7260.5|7258.5|7264.2|7262.2|7265|7263|7259|7257|63
1723478400000|2024-08-12 16:00:00|7263.7|7261.7|7260.5|7258.5|7265.7|7263.7|7259.2|7257.2|83
1723478700000|2024-08-12 16:05:00|7260.7|7258.7|7258.2|7256.2|7261.2|7259.2|7255.5|7253.5|86
1723479000000|2024-08-12 16:10:00|7258|7256|7255.7|7253.7|7258.7|7256.7|7254.7|7252.7|42
1723479300000|2024-08-12 16:15:00|7255.5|7253.5|7253.7|7251.7|7256.2|7254.2|7251.2|7249.2|83
1723479600000|2024-08-12 16:20:00|7254|7252|7254|7252|7254.7|7252.7|7251.2|7249.2|47
1723479900000|2024-08-12 16:25:00|7253.7|7251.7|7252.7|7250.7|7255.2|7253.2|7251.7|7249.7|51
1723480200000|2024-08-12 16:30:00|7253|7251|7252.5|7250.5|7256.2|7254.2|7251.2|7249.2|38
1723480500000|2024-08-12 16:35:00|7252.2|7250.2|7255.2|7253.2|7256.2|7254.2|7250.7|7248.7|15
1723480800000|2024-08-12 16:40:00|7255.5|7253.5|7253.7|7251.7|7256.2|7254.2|7251.2|7249.2|26
1723481100000|2024-08-12 16:45:00|7254|7252|7256.7|7254.7|7257.7|7255.7|7254|7252|29
1723481400000|2024-08-12 16:50:00|7256.5|7254.5|7253.7|7251.7|7256.5|7254.5|7251.7|7249.7|36
1723481700000|2024-08-12 16:55:00|7254|7252|7243.7|7241.7|7254.2|7252.2|7243.7|7241.7|87
1723482000000|2024-08-12 17:00:00|7243.5|7241.5|7243.7|7241.7|7245.2|7243.2|7239|7237|88
1723482300000|2024-08-12 17:05:00|7243.5|7241.5|7246.2|7244.2|7246.2|7244.2|7241.2|7239.2|28
1723482600000|2024-08-12 17:10:00|7246|7244|7247.2|7245.2|7247.7|7245.7|7244.2|7242.2|68
1723482900000|2024-08-12 17:15:00|7247|7245|7251.2|7249.2|7252.2|7250.2|7246.7|7244.7|55
1723483200000|2024-08-12 17:20:00|7251|7249|7252.2|7250.2|7256.7|7254.7|7250.5|7248.5|39
1723483500000|2024-08-12 17:25:00|7252|7250|7251.2|7249.2|7253.2|7251.2|7244.7|7242.7|32
1723483800000|2024-08-12 17:30:00|7251.5|7249.5|7254.7|7252.7|7254.7|7252.7|7251.5|7249.5|13
1723484100000|2024-08-12 17:35:00|7255|7253|7253.2|7251.2|7256|7254|7251.7|7249.7|54
1723484400000|2024-08-12 17:40:00|7253.5|7251.5|7248.5|7246.5|7254|7252|7246.2|7244.2|27
1723484700000|2024-08-12 17:45:00|7248.2|7246.2|7243.7|7241.7|7249.7|7247.7|7243.7|7241.7|32
1723485000000|2024-08-12 17:50:00|7243.5|7241.5|7240.7|7238.7|7244|7242|7238.2|7236.2|54
1723485300000|2024-08-12 17:55:00|7241|7239|7243.2|7241.2|7243.5|7241.5|7240.2|7238.2|31
1723485600000|2024-08-12 18:00:00|7243.7|7241.7|7245.7|7243.7|7246.5|7244.5|7241.7|7239.7|23
1723485900000|2024-08-12 18:05:00|7245.5|7243.5|7242.5|7240.5|7245.7|7243.7|7241.7|7239.7|19
1723486200000|2024-08-12 18:10:00|7242.7|7240.7|7245.7|7243.7|7246.5|7244.5|7242.7|7240.7|8
1723486500000|2024-08-12 18:15:00|7246|7244|7244.7|7242.7|7247.2|7245.2|7244.2|7242.2|10
1723486800000|2024-08-12 18:20:00|7244.5|7242.5|7244.7|7242.7|7248.7|7246.7|7244.2|7242.2|35
1723487100000|2024-08-12 18:25:00|7244.5|7242.5|7244.5|7242.5|7248.2|7246.2|7244.2|7242.2|17
1723487400000|2024-08-12 18:30:00|7244.2|7242.2|7243|7241|7245|7243|7241.7|7239.7|21
1723487700000|2024-08-12 18:35:00|7243.2|7241.2|7244.2|7242.2|7245.5|7243.5|7242|7240|25
1723488000000|2024-08-12 18:40:00|7244|7242|7244.7|7242.7|7245.5|7243.5|7242.2|7240.2|19
1723488300000|2024-08-12 18:45:00|7245|7243|7243.7|7241.7|7246.5|7244.5|7242.7|7240.7|31
1723488600000|2024-08-12 18:50:00|7243.5|7241.5|7244.7|7242.7|7246.2|7244.2|7243|7241|5
1723488900000|2024-08-12 18:55:00|7244.5|7242.5|7246.2|7244.2|7247.7|7245.7|7244.2|7242.2|28
1723489200000|2024-08-12 19:00:00|7246|7244|7246.2|7244.2|7246.7|7244.7|7244.2|7242.2|17
1723489500000|2024-08-12 19:05:00|7246|7244|7243.7|7241.7|7246|7244|7242.5|7240.5|5
1723489800000|2024-08-12 19:10:00|7244|7242|7244.7|7242.7|7247.2|7245.2|7243|7241|15
1723490100000|2024-08-12 19:15:00|7244.5|7242.5|7246.2|7244.2|7247.2|7245.2|7242.7|7240.7|17
1723490400000|2024-08-12 19:20:00|7246.5|7244.5|7249.7|7247.7|7250.5|7248.5|7243.7|7241.7|54
1723490700000|2024-08-12 19:25:00|7250|7248|7247.7|7245.7|7250.2|7248.2|7247.2|7245.2|32
1723491000000|2024-08-12 19:30:00|7247.5|7245.5|7245.7|7243.7|7251|7249|7245.2|7243.2|31
1723491300000|2024-08-12 19:35:00|7245.5|7243.5|7246.2|7244.2|7248|7246|7244|7242|60
1723491600000|2024-08-12 19:40:00|7246.5|7244.5|7244|7242|7247.2|7245.2|7243.5|7241.5|52
1723491900000|2024-08-12 19:45:00|7243.7|7241.7|7244|7242|7245.2|7243.2|7242.5|7240.5|43
1723492200000|2024-08-12 19:50:00|7243.7|7241.7|7245|7243|7247.2|7245.2|7241.2|7239.2|59
1723492500000|2024-08-12 19:55:00|7244.7|7242.7|7249.2|7247.2|7249.5|7247.5|7243.7|7241.7|156
1723492800000|2024-08-12 20:00:00|7252.8|7248.8|7246.2|7242.2|7254.5|7250.5|7246.2|7242.2|8336
1723493100000|2024-08-12 20:05:00|7245.9|7241.9|7250.5|7246.5|7250.5|7246.5|7245.6|7241.6|0
1723493400000|2024-08-12 20:10:00|7250.7|7246.7|7249.1|7245.1|7252.6|7248.6|7249.1|7245.1|0
1723493700000|2024-08-12 20:15:00|7249.7|7245.7|7249.1|7245.1|7251.7|7247.7|7249.1|7245.1|0
1723494000000|2024-08-12 20:20:00|7249.4|7245.4|7250.1|7246.1|7250.5|7246.5|7248.5|7244.5|0
1723494300000|2024-08-12 20:25:00|7250|7246|7248|7244|7250.1|7246.1|7247.8|7243.8|0
1723494600000|2024-08-12 20:30:00|7248.1|7244.1|7248.3|7244.3|7249|7245|7247.5|7243.5|0
1723494900000|2024-08-12 20:35:00|7248|7244|7248|7244|7248.6|7244.6|7247.2|7243.2|0
1723495200000|2024-08-12 20:40:00|7248.1|7244.1|7247.7|7243.7|7248.6|7244.6|7247.7|7243.7|0
1723495500000|2024-08-12 20:45:00|7247.8|7243.8|7247.7|7243.7|7248.6|7244.6|7247.5|7243.5|0
1723495800000|2024-08-12 20:50:00|7247.5|7243.5|7248|7244|7248.3|7244.3|7247.2|7243.2|0
1723496100000|2024-08-12 20:55:00|7248.3|7244.3|7247.7|7243.7|7249|7245|7247.4|7243.4|0
1723496400000|2024-08-12 21:00:00|7247.9|7243.9|7248|7244|7248.2|7244.2|7247.9|7243.9|0
1723496700000|2024-08-12 21:05:00|7248.1|7244.1|7248|7244|7248.2|7244.2|7248|7244|0
1723497000000|2024-08-12 21:10:00|7247.9|7243.9|7248.3|7244.3|7248.3|7244.3|7247.9|7243.9|0
1723497300000|2024-08-12 21:15:00|7248.4|7244.4|7248.6|7244.6|7248.7|7244.7|7248.4|7244.4|0
1723497600000|2024-08-12 21:20:00|7248.5|7244.5|7248.6|7244.6|7248.6|7244.6|7248.5|7244.5|0
1723497900000|2024-08-12 21:25:00|7248.5|7244.5|7248.5|7244.5|7248.6|7244.6|7248.5|7244.5|0
1723498200000|2024-08-12 21:30:00|7248.6|7244.6|7248.5|7244.5|7248.6|7244.6|7248.5|7244.5|0
1723499100000|2024-08-12 21:45:00|7248.4|7244.4|7248.3|7244.3|7248.4|7244.4|7248.3|7244.3|0
1723499400000|2024-08-12 21:50:00|7248.5|7244.5|7248.5|7244.5|7248.8|7244.8|7248.3|7244.3|0
1723499700000|2024-08-12 21:55:00|7248.6|7244.6|7249.2|7245.2|7249.6|7245.6|7248.6|7244.6|0
1723500000000|2024-08-12 22:00:00|7249.4|7245.4|7251.4|7247.4|7252.6|7248.6|7249.4|7245.4|0
1723500300000|2024-08-12 22:05:00|7251.2|7247.2|7251.4|7247.4|7251.5|7247.5|7249.3|7245.3|0
1723500600000|2024-08-12 22:10:00|7251.3|7247.3|7251.2|7247.2|7252.1|7248.1|7250.1|7246.1|0
1723500900000|2024-08-12 22:15:00|7251.3|7247.3|7251.6|7247.6|7251.6|7247.6|7250.6|7246.6|0
1723501200000|2024-08-12 22:20:00|7251.3|7247.3|7252.6|7248.6|7253.7|7249.7|7251.3|7247.3|0
1723501500000|2024-08-12 22:25:00|7252.4|7248.4|7253.1|7249.1|7253.3|7249.3|7251.3|7247.3|0
1723501800000|2024-08-12 22:30:00|7252.9|7248.9|7250.7|7246.7|7252.9|7248.9|7250.2|7246.2|0
1723502100000|2024-08-12 22:35:00|7250.8|7246.8|7249.9|7245.9|7250.9|7246.9|7249.9|7245.9|0
1723502400000|2024-08-12 22:40:00|7250.1|7246.1|7249.3|7245.3|7250.4|7246.4|7249.3|7245.3|0
1723502700000|2024-08-12 22:45:00|7249.4|7245.4|7251.3|7247.3|7251.3|7247.3|7249.3|7245.3|0
1723503000000|2024-08-12 22:50:00|7251.1|7247.1|7250.8|7246.8|7251.8|7247.8|7249.9|7245.9|0
1723503300000|2024-08-12 22:55:00|7250.7|7246.7|7250.8|7246.8|7251.1|7247.1|7250.4|7246.4|0
1723503600000|2024-08-12 23:00:00|7251|7247|7250.7|7246.7|7251.3|7247.3|7250.7|7246.7|0
1723503900000|2024-08-12 23:05:00|7250.8|7246.8|7250.7|7246.7|7251.6|7247.6|7250.4|7246.4|0
1723504200000|2024-08-12 23:10:00|7250.8|7246.8|7251|7247|7251.2|7247.2|7250.5|7246.5|0
1723504500000|2024-08-12 23:15:00|7251.2|7247.2|7252.1|7248.1|7252.1|7248.1|7251|7247|0
1723504800000|2024-08-12 23:20:00|7252.2|7248.2|7251.5|7247.5|7252.2|7248.2|7250.8|7246.8|0
1723505100000|2024-08-12 23:25:00|7251.3|7247.3|7253.9|7249.9|7253.9|7249.9|7251.3|7247.3|0
1723505400000|2024-08-12 23:30:00|7254.1|7250.1|7252.2|7248.2|7256.3|7252.3|7252.2|7248.2|0
1723505700000|2024-08-12 23:35:00|7251.9|7247.9|7251|7247|7252.2|7248.2|7251|7247|0
1723506000000|2024-08-12 23:40:00|7251.1|7247.1|7250.1|7246.1|7251.1|7247.1|7249.9|7245.9|0
1723506300000|2024-08-12 23:45:00|7250|7246|7251.9|7247.9|7253.2|7249.2|7249|7245|0
1723506600000|2024-08-12 23:50:00|7252.1|7248.1|7251.4|7247.4|7252.2|7248.2|7250.7|7246.7|0
1723506900000|2024-08-12 23:55:00|7251.6|7247.6|7253|7249|7253|7249|7251.1|7247.1|0
1723507200000|2024-08-13 00:00:00|7252.8|7248.8|7251.8|7247.8|7254.1|7250.1|7251.4|7247.4|0
1723507500000|2024-08-13 00:05:00|7251.9|7247.9|7252.4|7248.4|7253|7249|7250.8|7246.8|0
1723507800000|2024-08-13 00:10:00|7252.2|7248.2|7250.7|7246.7|7252.8|7248.8|7249.9|7245.9|0
1723508100000|2024-08-13 00:15:00|7250.8|7246.8|7246.1|7243.1|7251.4|7248.4|7244.6|7241.6|0
1723508400000|2024-08-13 00:20:00|7247.6|7244.6|7246|7243|7250.6|7247.6|7246|7243|0
1723508700000|2024-08-13 00:25:00|7247.5|7244.5|7252.1|7249.1|7252.1|7249.1|7247.5|7244.5|0
1723509000000|2024-08-13 00:30:00|7250.6|7247.6|7252.1|7249.1|7252.1|7249.1|7249.1|7246.1|0
1723509300000|2024-08-13 00:35:00|7253.6|7250.6|7253.6|7250.6|7253.6|7250.6|7250.6|7247.6|0
1723509600000|2024-08-13 00:40:00|7252.1|7249.1|7252.2|7249.2|7253.7|7250.7|7252.1|7249.1|0
1723509900000|2024-08-13 00:45:00|7253|7250|7255.3|7252.3|7256.8|7253.8|7253|7250|0
1723510200000|2024-08-13 00:50:00|7256.8|7253.8|7259.9|7256.9|7259.9|7256.9|7256.8|7253.8|0
1723510500000|2024-08-13 00:55:00|7262.2|7259.2|7267.4|7264.4|7270.5|7267.5|7262.2|7259.2|0
1723510800000|2024-08-13 01:00:00|7265.9|7262.9|7267.3|7264.3|7267.4|7264.4|7264.3|7261.3|0
1723511100000|2024-08-13 01:05:00|7265.8|7262.8|7259.7|7256.7|7265.8|7262.8|7259.7|7256.7|0
1723511400000|2024-08-13 01:10:00|7259.6|7256.6|7258.2|7255.2|7259.7|7256.7|7255.1|7252.1|0
1723511700000|2024-08-13 01:15:00|7257.4|7254.4|7265.8|7262.8|7265.8|7262.8|7256.7|7253.7|0
1723512000000|2024-08-13 01:20:00|7266.6|7263.6|7261.2|7258.2|7267.3|7264.3|7261.2|7258.2|0
1723512300000|2024-08-13 01:25:00|7262.7|7259.7|7260.5|7257.5|7264.3|7261.3|7259.7|7256.7|0
1723512600000|2024-08-13 01:30:00|7261.2|7258.2|7262.8|7259.8|7264.3|7261.3|7259.7|7256.7|0
1723512900000|2024-08-13 01:35:00|7263.5|7260.5|7266.5|7263.5|7267.3|7264.3|7262.8|7259.8|0
1723513200000|2024-08-13 01:40:00|7266.6|7263.6|7265.8|7262.8|7267.3|7264.3|7264.3|7261.3|0
1723513500000|2024-08-13 01:45:00|7267.3|7264.3|7264.2|7261.2|7267.3|7264.3|7262|7259|0
1723513800000|2024-08-13 01:50:00|7264.3|7261.3|7263.6|7260.6|7265.8|7262.8|7262.8|7259.8|0
1723514100000|2024-08-13 01:55:00|7264.3|7261.3|7259.8|7256.8|7264.3|7261.3|7259.8|7256.8|0
1723514400000|2024-08-13 02:00:00|7260.6|7257.6|7262.1|7259.1|7262.8|7259.8|7259|7256|0
1723514700000|2024-08-13 02:05:00|7262.8|7259.8|7263.6|7260.6|7265.1|7262.1|7261.3|7258.3|0
1723515000000|2024-08-13 02:10:00|7264.3|7261.3|7261.3|7258.3|7264.4|7261.4|7259.8|7256.8|0
1723515300000|2024-08-13 02:15:00|7261.4|7258.4|7262.9|7259.9|7264.4|7261.4|7261.3|7258.3|0
1723515600000|2024-08-13 02:20:00|7263.6|7260.6|7262.9|7259.9|7263.6|7260.6|7262.9|7259.9|0
1723515900000|2024-08-13 02:25:00|7261.4|7258.4|7262.9|7259.9|7262.9|7259.9|7261.3|7258.3|0
1723516200000|2024-08-13 02:30:00|7261.4|7258.4|7262.9|7259.9|7262.9|7259.9|7259.8|7256.8|0
1723516500000|2024-08-13 02:35:00|7264.4|7261.4|7265.9|7262.9|7265.9|7262.9|7262.9|7259.9|0
1723516800000|2024-08-13 02:40:00|7264.4|7261.4|7264.4|7261.4|7264.4|7261.4|7264.4|7261.4|0
1723517100000|2024-08-13 02:45:00|7262.9|7259.9|7262.9|7259.9|7262.9|7259.9|7262.9|7259.9|0
1723517400000|2024-08-13 02:50:00|7264.4|7261.4|7264.4|7261.4|7264.5|7261.5|7262.9|7259.9|0
1723517700000|2024-08-13 02:55:00|7264.5|7261.5|7266|7263|7266|7263|7263.7|7260.7|0
1723518000000|2024-08-13 03:00:00|7265.7|7262.7|7265.8|7262.8|7268.7|7265.7|7264.2|7261.2|0
1723518300000|2024-08-13 03:05:00|7267.3|7264.3|7265.7|7262.7|7267.3|7264.3|7264.2|7261.2|0
1723518600000|2024-08-13 03:10:00|7267.2|7264.2|7268.7|7265.7|7268.7|7265.7|7267.2|7264.2|0
1723518900000|2024-08-13 03:15:00|7268|7265|7268.7|7265.7|7270.3|7267.3|7267.2|7264.2|0
1723519200000|2024-08-13 03:20:00|7269.5|7266.5|7270.2|7267.2|7270.3|7267.3|7269.5|7266.5|0
1723519500000|2024-08-13 03:25:00|7268.7|7265.7|7268.7|7265.7|7268.7|7265.7|7264.1|7261.1|0
1723519800000|2024-08-13 03:30:00|7269.4|7266.4|7265.6|7262.6|7270.2|7267.2|7264.8|7261.8|0
1723520100000|2024-08-13 03:35:00|7264.9|7261.9|7264.9|7261.9|7267.1|7264.1|7264.1|7261.1|0
1723520400000|2024-08-13 03:40:00|7265.7|7262.7|7266.4|7263.4|7267.2|7264.2|7264.9|7261.9|0
1723520700000|2024-08-13 03:45:00|7265.7|7262.7|7265.7|7262.7|7267.2|7264.2|7265.7|7262.7|0
1723521000000|2024-08-13 03:50:00|7265.6|7262.6|7265.6|7262.6|7265.7|7262.7|7265.6|7262.6|0
1723521300000|2024-08-13 03:55:00|7264.1|7261.1|7264.1|7261.1|7264.2|7261.2|7264.1|7261.1|0
1723521900000|2024-08-13 04:05:00|7265.6|7262.6|7264.9|7261.9|7265.7|7262.7|7264.1|7261.1|0
1723522200000|2024-08-13 04:10:00|7264.2|7261.2|7264.1|7261.1|7265.7|7262.7|7263.3|7260.3|0
1723522500000|2024-08-13 04:15:00|7264|7261|7264|7261|7264.1|7261.1|7264|7261|0
1723522800000|2024-08-13 04:20:00|7264.1|7261.1|7265.6|7262.6|7265.6|7262.6|7264.1|7261.1|0
1723523100000|2024-08-13 04:25:00|7265.5|7262.5|7265.6|7262.6|7266.3|7263.3|7265.5|7262.5|0
1723523400000|2024-08-13 04:30:00|7265.5|7262.5|7265.6|7262.6|7266.3|7263.3|7265.5|7262.5|0
1723523700000|2024-08-13 04:35:00|7265.5|7262.5|7268.7|7265.7|7268.7|7265.7|7265.5|7262.5|0
1723524000000|2024-08-13 04:40:00|7268.6|7265.6|7271.7|7268.7|7273.4|7270.4|7268.6|7265.6|0
1723524300000|2024-08-13 04:45:00|7271.8|7268.8|7273|7270|7273.3|7270.3|7271.4|7268.4|0
1723524600000|2024-08-13 04:50:00|7274.5|7271.5|7271|7268|7274.5|7271.5|7271|7268|0
1723524900000|2024-08-13 04:55:00|7271.1|7268.1|7271.1|7268.1|7271.1|7268.1|7269.5|7266.5|0
1723525200000|2024-08-13 05:00:00|7272.6|7269.6|7269.6|7266.6|7272.6|7269.6|7266.5|7263.5|0
1723525500000|2024-08-13 05:05:00|7268.1|7265.1|7270.3|7267.3|7271.1|7268.1|7268.1|7265.1|0
1723525800000|2024-08-13 05:10:00|7271.1|7268.1|7269.5|7266.5|7271.1|7268.1|7269.5|7266.5|0
1723526100000|2024-08-13 05:15:00|7269.6|7266.6|7271.1|7268.1|7272.6|7269.6|7269.6|7266.6|0
1723526400000|2024-08-13 05:20:00|7271|7268|7272.6|7269.6|7272.6|7269.6|7271|7268|0
1723526700000|2024-08-13 05:25:00|7273.4|7270.4|7273.9|7270.9|7276.9|7273.9|7272.6|7269.6|0
1723527000000|2024-08-13 05:30:00|7275.4|7272.4|7273.9|7270.9|7275.5|7272.5|7273.8|7270.8|0
1723527300000|2024-08-13 05:35:00|7273.8|7270.8|7274.5|7271.5|7275.3|7272.3|7270.8|7267.8|0
1723527600000|2024-08-13 05:40:00|7275.2|7272.2|7275.1|7272.1|7278.2|7275.2|7273.7|7270.7|0
1723527900000|2024-08-13 05:45:00|7275|7272|7272|7269|7276.5|7273.5|7272|7269|0
1723528200000|2024-08-13 05:50:00|7272.8|7269.8|7273.5|7270.5|7273.6|7270.6|7270.5|7267.5|0
1723528500000|2024-08-13 05:55:00|7272|7269|7274.5|7271.5|7278|7275|7270.5|7267.5|0
1723528800000|2024-08-13 06:00:00|7275|7271|7260.4|7258.4|7275.1|7271.1|7258.4|7256.4|482
1723529100000|2024-08-13 06:05:00|7260.2|7258.2|7258.4|7256.4|7260.4|7258.4|7255.2|7253.2|152
1723529400000|2024-08-13 06:10:00|7258.7|7256.7|7261.4|7259.4|7261.7|7259.7|7254.9|7252.9|124
1723529700000|2024-08-13 06:15:00|7261.7|7259.7|7264.2|7262.2|7264.7|7262.7|7259.4|7257.4|154
1723530000000|2024-08-13 06:20:00|7264.4|7262.4|7263.2|7261.2|7269.7|7267.7|7263.2|7261.2|40
1723530300000|2024-08-13 06:25:00|7263.4|7261.4|7265.2|7263.2|7268.7|7266.7|7263.4|7261.4|36
1723530600000|2024-08-13 06:30:00|7264.9|7262.9|7266.9|7264.9|7267.9|7265.9|7264.2|7262.2|17
1723530900000|2024-08-13 06:35:00|7267.2|7265.2|7275.7|7273.7|7275.7|7273.7|7267.2|7265.2|55
1723531200000|2024-08-13 06:40:00|7275.4|7273.4|7280.4|7278.4|7280.4|7278.4|7274.4|7272.4|68
1723531500000|2024-08-13 06:45:00|7280.2|7278.2|7278.9|7276.9|7281.4|7279.4|7274.9|7272.9|65
1723531800000|2024-08-13 06:50:00|7279.2|7277.2|7280.4|7278.4|7282.4|7280.4|7278.2|7276.2|53
1723532100000|2024-08-13 06:55:00|7280.7|7278.7|7275.7|7273.7|7282.4|7280.4|7273.9|7271.9|228
1723532400000|2024-08-13 07:00:00|7275.2|7274.2|7280.2|7279.2|7284.4|7283.4|7275.2|7274.2|1557
1723532700000|2024-08-13 07:05:00|7280.4|7279.4|7277.4|7276.4|7281.9|7280.9|7276.4|7275.4|1435
1723533000000|2024-08-13 07:10:00|7277.7|7276.7|7274.7|7273.7|7280.2|7279.2|7271.7|7270.7|1759
1723533300000|2024-08-13 07:15:00|7273.4|7272.4|7270.7|7269.7|7274.2|7273.2|7268.9|7267.9|1870
1723533600000|2024-08-13 07:20:00|7270.9|7269.9|7280.2|7279.2|7282.9|7281.9|7270.9|7269.9|455
1723533900000|2024-08-13 07:25:00|7280.4|7279.4|7269.9|7268.9|7281.2|7280.2|7268.9|7267.9|1161
1723534200000|2024-08-13 07:30:00|7270.2|7269.2|7261.7|7260.7|7270.2|7269.2|7261.4|7260.4|1118
1723534500000|2024-08-13 07:35:00|7261.9|7260.9|7265.9|7264.9|7266.4|7265.4|7261.2|7260.2|342
1723534800000|2024-08-13 07:40:00|7266.3|7265.3|7269.1|7268.1|7269.3|7268.3|7262.6|7261.6|1022
1723535100000|2024-08-13 07:45:00|7269.3|7268.3|7265.8|7264.8|7271.1|7270.1|7264.8|7263.8|1136
1723535400000|2024-08-13 07:50:00|7266.1|7265.1|7269.6|7268.6|7271.8|7270.8|7266.1|7265.1|1219
1723535700000|2024-08-13 07:55:00|7269.8|7268.8|7267.8|7266.8|7272.3|7271.3|7267.8|7266.8|164
1723536000000|2024-08-13 08:00:00|7267.6|7266.6|7268.8|7267.8|7274.1|7273.1|7265.3|7264.3|1462
1723536300000|2024-08-13 08:05:00|7269.3|7268.3|7264.1|7263.1|7270.8|7269.8|7261.1|7260.1|2736
1723536600000|2024-08-13 08:10:00|7264.3|7263.3|7259.8|7258.8|7265.3|7264.3|7259.3|7258.3|1199
1723536900000|2024-08-13 08:15:00|7260.1|7259.1|7255.8|7254.8|7261.6|7260.6|7255.3|7254.3|1225
1723537200000|2024-08-13 08:20:00|7255.6|7254.6|7249.3|7248.3|7255.8|7254.8|7248.3|7247.3|706
1723537500000|2024-08-13 08:25:00|7249.6|7248.6|7250.3|7249.3|7250.8|7249.8|7247.3|7246.3|266
1723537800000|2024-08-13 08:30:00|7250.1|7249.1|7246.3|7245.3|7250.1|7249.1|7243.3|7242.3|302
1723538100000|2024-08-13 08:35:00|7246.6|7245.6|7240.3|7239.3|7246.6|7245.6|7238.8|7237.8|338
1723538400000|2024-08-13 08:40:00|7240.1|7239.1|7245.3|7244.3|7247.3|7246.3|7239.8|7238.8|151
1723538700000|2024-08-13 08:45:00|7245.1|7244.1|7249.6|7248.6|7250.3|7249.3|7243.6|7242.6|253
1723539000000|2024-08-13 08:50:00|7249.8|7248.8|7252.3|7251.3|7255.1|7254.1|7249.8|7248.8|159
1723539300000|2024-08-13 08:55:00|7252.6|7251.6|7257.8|7256.8|7258.8|7257.8|7252.1|7251.1|293
1723539600000|2024-08-13 09:00:00|7257.6|7256.6|7250.6|7249.6|7257.6|7256.6|7247.8|7246.8|303
1723539900000|2024-08-13 09:05:00|7250.3|7249.3|7249.3|7248.3|7250.6|7249.6|7245.1|7244.1|471
1723540200000|2024-08-13 09:10:00|7249.1|7248.1|7252.8|7251.8|7253.8|7252.8|7248.3|7247.3|90
1723540500000|2024-08-13 09:15:00|7252.6|7251.6|7247.8|7246.8|7253.3|7252.3|7247.6|7246.6|103
1723540800000|2024-08-13 09:20:00|7247.6|7246.6|7251.8|7250.8|7252.6|7251.6|7247.6|7246.6|90
1723541100000|2024-08-13 09:25:00|7252.1|7251.1|7254.6|7253.6|7255.1|7254.1|7251.8|7250.8|183
1723541400000|2024-08-13 09:30:00|7254.8|7253.8|7258.8|7257.8|7259.6|7258.6|7254.6|7253.6|114
1723541700000|2024-08-13 09:35:00|7258.6|7257.6|7259.3|7258.3|7259.6|7258.6|7255.8|7254.8|416
1723542000000|2024-08-13 09:40:00|7259.6|7258.6|7255.3|7254.3|7261.8|7260.8|7254.3|7253.3|4083
1723542300000|2024-08-13 09:45:00|7255.1|7254.1|7257.3|7256.3|7257.6|7256.6|7254.3|7253.3|87
1723542600000|2024-08-13 09:50:00|7257.6|7256.6|7252.8|7251.8|7259.1|7258.1|7252.3|7251.3|245
1723542900000|2024-08-13 09:55:00|7252.6|7251.6|7244.3|7243.3|7253.8|7252.8|7244.1|7243.1|223
1723543200000|2024-08-13 10:00:00|7244.8|7243.8|7239.8|7238.8|7245.1|7244.1|7234.8|7233.8|368
1723543500000|2024-08-13 10:05:00|7239.6|7238.6|7236.6|7235.6|7242.1|7241.1|7235.3|7234.3|161
1723543800000|2024-08-13 10:10:00|7236.1|7235.1|7233.3|7232.3|7236.1|7235.1|7231.3|7230.3|221
1723544100000|2024-08-13 10:15:00|7233.1|7232.1|7231.1|7230.1|7234.1|7233.1|7228.3|7227.3|686
1723544400000|2024-08-13 10:20:00|7229.3|7228.3|7223.1|7222.1|7230.3|7229.3|7221.8|7220.8|236
1723544700000|2024-08-13 10:25:00|7223.3|7222.3|7223.8|7222.8|7228.3|7227.3|7222.3|7221.3|303
1723545000000|2024-08-13 10:30:00|7223.6|7222.6|7228.3|7227.3|7229.8|7228.8|7222.3|7221.3|301
1723545300000|2024-08-13 10:35:00|7228.1|7227.1|7231.1|7230.1|7231.1|7230.1|7225.1|7224.1|238
1723545600000|2024-08-13 10:40:00|7231.3|7230.3|7231.8|7230.8|7232.8|7231.8|7230.1|7229.1|142
1723545900000|2024-08-13 10:45:00|7231.6|7230.6|7232.8|7231.8|7234.3|7233.3|7230.6|7229.6|129
1723546200000|2024-08-13 10:50:00|7232.6|7231.6|7235.8|7234.8|7236.1|7235.1|7231.8|7230.8|242
1723546500000|2024-08-13 10:55:00|7236.1|7235.1|7230.3|7229.3|7236.3|7235.3|7230.3|7229.3|1956
1723546800000|2024-08-13 11:00:00|7230.1|7229.1|7232.3|7231.3|7234.1|7233.1|7228.8|7227.8|165
1723547100000|2024-08-13 11:05:00|7232.6|7231.6|7236.6|7235.6|7236.8|7235.8|7231.8|7230.8|128
1723547400000|2024-08-13 11:10:00|7235.8|7234.8|7238.6|7237.6|7238.8|7237.8|7234.8|7233.8|74
1723547700000|2024-08-13 11:15:00|7237.8|7236.8|7234.8|7233.8|7240.8|7239.8|7234.3|7233.3|409
1723548000000|2024-08-13 11:20:00|7234.6|7233.6|7232.8|7231.8|7235.1|7234.1|7230.8|7229.8|164
1723548300000|2024-08-13 11:25:00|7232.6|7231.6|7230.6|7229.6|7232.8|7231.8|7228.6|7227.6|162
1723548600000|2024-08-13 11:30:00|7230.8|7229.8|7228.8|7227.8|7232.3|7231.3|7228.6|7227.6|217
1723548900000|2024-08-13 11:35:00|7229.1|7228.1|7229.3|7228.3|7231.3|7230.3|7228.3|7227.3|137
1723549200000|2024-08-13 11:40:00|7229.2|7228.2|7229.5|7228.5|7232.2|7231.2|7227.2|7226.2|567
1723549500000|2024-08-13 11:45:00|7229.2|7228.2|7228.7|7227.7|7230.5|7229.5|7226.5|7225.5|668
1723549800000|2024-08-13 11:50:00|7229|7228|7222.7|7221.7|7229.5|7228.5|7222.7|7221.7|356
1723550100000|2024-08-13 11:55:00|7222.5|7221.5|7230.7|7229.7|7230.7|7229.7|7222.5|7221.5|243
1723550400000|2024-08-13 12:00:00|7231|7230|7234.2|7233.2|7235.7|7234.7|7227.7|7226.7|397
1723550700000|2024-08-13 12:05:00|7234|7233|7242.7|7241.7|7243.2|7242.2|7233.5|7232.5|370
1723551000000|2024-08-13 12:10:00|7242.5|7241.5|7241|7240|7246|7245|7240.7|7239.7|250
1723551300000|2024-08-13 12:15:00|7240.7|7239.7|7238.7|7237.7|7244.2|7243.2|7237.5|7236.5|501
1723551600000|2024-08-13 12:20:00|7239|7238|7238.5|7237.5|7240.7|7239.7|7237.2|7236.2|186
1723551900000|2024-08-13 12:25:00|7238.2|7237.2|7241.2|7240.2|7242.5|7241.5|7235.7|7234.7|182
1723552200000|2024-08-13 12:30:00|7241.5|7240.5|7245.5|7244.5|7253.5|7252.5|7241.2|7240.2|886
1723552500000|2024-08-13 12:35:00|7246.2|7245.2|7243.7|7242.7|7251.7|7250.7|7243.5|7242.5|302
1723552800000|2024-08-13 12:40:00|7244|7243|7238.7|7237.7|7245.2|7244.2|7238|7237|191
1723553100000|2024-08-13 12:45:00|7239|7238|7241.2|7240.2|7243.7|7242.7|7237|7236|96
1723553400000|2024-08-13 12:50:00|7241.5|7240.5|7245.2|7244.2|7245.7|7244.7|7240.5|7239.5|119
1723553700000|2024-08-13 12:55:00|7245|7244|7246.2|7245.2|7247.7|7246.7|7241.7|7240.7|1416
1723554000000|2024-08-13 13:00:00|7245.7|7244.7|7247.2|7246.2|7247.7|7246.7|7243.7|7242.7|218
1723554300000|2024-08-13 13:05:00|7247.5|7246.5|7242.7|7241.7|7248.7|7247.7|7242|7241|852
1723554600000|2024-08-13 13:10:00|7243|7242|7244|7243|7246|7245|7237.5|7236.5|289
1723554900000|2024-08-13 13:15:00|7243.2|7242.2|7243.2|7242.2|7244.5|7243.5|7239|7238|194
1723555200000|2024-08-13 13:20:00|7243.5|7242.5|7247.2|7246.2|7249.2|7248.2|7242.7|7241.7|229
1723555500000|2024-08-13 13:25:00|7247|7246|7242.7|7241.7|7247.5|7246.5|7241.2|7240.2|215
1723555800000|2024-08-13 13:30:00|7243.7|7242.7|7246.2|7245.2|7248|7247|7239.7|7238.7|586
1723556100000|2024-08-13 13:35:00|7246.5|7245.5|7247.7|7246.7|7249.2|7248.2|7244|7243|142
1723556400000|2024-08-13 13:40:00|7248.2|7247.2|7248.7|7247.7|7252.2|7251.2|7247.2|7246.2|218
1723556700000|2024-08-13 13:45:00|7249|7248|7245.5|7244.5|7255.5|7254.5|7245.2|7244.2|408
1723557000000|2024-08-13 13:50:00|7245.2|7244.2|7248.2|7247.2|7251.7|7250.7|7243.7|7242.7|328
1723557300000|2024-08-13 13:55:00|7248.5|7247.5|7249.7|7248.7|7253.5|7252.5|7241.2|7240.2|435
1723557600000|2024-08-13 14:00:00|7250.2|7249.2|7250.2|7249.2|7253|7252|7247.7|7246.7|330
1723557900000|2024-08-13 14:05:00|7250.5|7249.5|7250|7249|7253.2|7252.2|7244|7243|2447
1723558200000|2024-08-13 14:10:00|7249.8|7248.8|7249|7248|7251.5|7250.5|7245|7244|1253
1723558500000|2024-08-13 14:15:00|7249.3|7248.3|7246.3|7245.3|7251.5|7250.5|7244.5|7243.5|297
1723558800000|2024-08-13 14:20:00|7246.5|7245.5|7245.3|7244.3|7250.3|7249.3|7244.5|7243.5|384
1723559100000|2024-08-13 14:25:00|7245.5|7244.5|7253|7252|7253|7252|7243|7242|1094
1723559400000|2024-08-13 14:30:00|7252.8|7251.8|7247|7246|7253|7252|7243|7242|436
1723559700000|2024-08-13 14:35:00|7247.3|7246.3|7253.5|7252.5|7253.5|7252.5|7247.3|7246.3|318
1723560000000|2024-08-13 14:40:00|7253.8|7252.8|7259|7258|7259.3|7258.3|7253.5|7252.5|1808
1723560300000|2024-08-13 14:45:00|7259.3|7258.3|7267.3|7266.3|7267.5|7266.5|7257.3|7256.3|626
1723560600000|2024-08-13 14:50:00|7267.5|7266.5|7267.5|7266.5|7268.3|7267.3|7262.5|7261.5|292
1723560900000|2024-08-13 14:55:00|7267.8|7266.8|7268.5|7267.5|7269.3|7268.3|7266|7265|520
1723561200000|2024-08-13 15:00:00|7268.8|7267.8|7272.3|7271.3|7272.3|7271.3|7267.5|7266.5|799
1723561500000|2024-08-13 15:05:00|7272|7271|7270.3|7269.3|7273.8|7272.8|7270.3|7269.3|253
1723561800000|2024-08-13 15:10:00|7270.5|7269.5|7272.5|7271.5|7275.3|7274.3|7268.8|7267.8|364
1723562100000|2024-08-13 15:15:00|7272.8|7271.8|7274.8|7273.8|7276.3|7275.3|7272.5|7271.5|313
1723562400000|2024-08-13 15:20:00|7274.5|7273.5|7276.3|7275.3|7277.3|7276.3|7273.3|7272.3|4913
1723562700000|2024-08-13 15:25:00|7276|7275|7276.5|7275.5|7280.3|7279.3|7273.5|7272.5|856
1723563000000|2024-08-13 15:30:00|7277|7275|7276.5|7274.5|7277.8|7275.8|7274.3|7272.3|3039
1723563300000|2024-08-13 15:35:00|7276.3|7274.3|7271|7269|7277.3|7275.3|7270.8|7268.8|4175
1723563600000|2024-08-13 15:40:00|7271.3|7269.3|7264.5|7262.5|7272.3|7270.3|7263.8|7261.8|4831
1723563900000|2024-08-13 15:45:00|7264.8|7262.8|7266.5|7264.5|7268.3|7266.3|7264.8|7262.8|4462
1723564200000|2024-08-13 15:50:00|7266.8|7264.8|7270.3|7268.3|7270.5|7268.5|7266|7264|159
1723564500000|2024-08-13 15:55:00|7270|7268|7268|7266|7270.8|7268.8|7266.3|7264.3|181
1723564800000|2024-08-13 16:00:00|7267.8|7265.8|7270.8|7268.8|7271|7269|7266.3|7264.3|118
1723565100000|2024-08-13 16:05:00|7271.3|7269.3|7271.5|7269.5|7272.5|7270.5|7269.5|7267.5|51
1723565400000|2024-08-13 16:10:00|7271.8|7269.8|7271.5|7269.5|7275|7273|7270.8|7268.8|77
1723565700000|2024-08-13 16:15:00|7271.8|7269.8|7276.5|7274.5|7276.8|7274.8|7271.5|7269.5|42
1723566000000|2024-08-13 16:20:00|7276.8|7274.8|7275.5|7273.5|7278.3|7276.3|7275|7273|62
1723566300000|2024-08-13 16:25:00|7275.8|7273.8|7273.5|7271.5|7276.8|7274.8|7273.5|7271.5|69
1723566600000|2024-08-13 16:30:00|7274|7272|7272.5|7270.5|7274|7272|7270.8|7268.8|30
1723566900000|2024-08-13 16:35:00|7272.8|7270.8|7275|7273|7275.3|7273.3|7272|7270|76
1723567200000|2024-08-13 16:40:00|7275.3|7273.3|7278.3|7276.3|7278.8|7276.8|7274.5|7272.5|86
1723567500000|2024-08-13 16:45:00|7278|7276|7282|7280|7282.3|7280.3|7277.5|7275.5|35
1723567800000|2024-08-13 16:50:00|7281.8|7279.8|7284.8|7282.8|7285.3|7283.3|7281.3|7279.3|51
1723568100000|2024-08-13 16:55:00|7285|7283|7286.5|7284.5|7286.8|7284.8|7284.8|7282.8|36
1723568400000|2024-08-13 17:00:00|7286.8|7284.8|7282|7280|7286.8|7284.8|7281.5|7279.5|25
1723568700000|2024-08-13 17:05:00|7282.3|7280.3|7281|7279|7284.5|7282.5|7281|7279|66
1723569000000|2024-08-13 17:10:00|7281.3|7279.3|7283.3|7281.3|7283.5|7281.5|7279.5|7277.5|43
1723569300000|2024-08-13 17:15:00|7283|7281|7282.8|7280.8|7283.5|7281.5|7280.5|7278.5|26
1723569600000|2024-08-13 17:20:00|7282.5|7280.5|7281|7279|7283|7281|7280.5|7278.5|20
1723569900000|2024-08-13 17:25:00|7280.8|7278.8|7281.8|7279.8|7282.5|7280.5|7280.3|7278.3|24
1723570200000|2024-08-13 17:30:00|7281.5|7279.5|7280|7278|7283.3|7281.3|7279.3|7277.3|29
1723570500000|2024-08-13 17:35:00|7279.8|7277.8|7282|7280|7282.5|7280.5|7279.5|7277.5|9
1723570800000|2024-08-13 17:40:00|7282.3|7280.3|7282|7280|7283.5|7281.5|7281.5|7279.5|8
1723571100000|2024-08-13 17:45:00|7282.3|7280.3|7282.3|7280.3|7283.3|7281.3|7275|7273|127
1723571400000|2024-08-13 17:50:00|7282|7280|7283.8|7281.8|7283.8|7281.8|7280|7278|20
1723571700000|2024-08-13 17:55:00|7283.5|7281.5|7283.8|7281.8|7285.5|7283.5|7282.5|7280.5|30
1723572000000|2024-08-13 18:00:00|7284.3|7282.3|7283.5|7281.5|7285|7283|7282.5|7280.5|35
1723572300000|2024-08-13 18:05:00|7283.8|7281.8|7284|7282|7284.5|7282.5|7282.5|7280.5|10
1723572600000|2024-08-13 18:10:00|7284.3|7282.3|7285|7283|7286|7284|7283|7281|22
1723572900000|2024-08-13 18:15:00|7284.8|7282.8|7281.5|7279.5|7286|7284|7280|7278|4
1723573200000|2024-08-13 18:20:00|7281.8|7279.8|7284|7282|7285|7283|7281.8|7279.8|7
1723573500000|2024-08-13 18:25:00|7283.8|7281.8|7286|7284|7286.3|7284.3|7283.5|7281.5|10
1723573800000|2024-08-13 18:30:00|7285.8|7283.8|7286.3|7284.3|7286.3|7284.3|7284|7282|8
1723574100000|2024-08-13 18:35:00|7286.5|7284.5|7289.5|7287.5|7289.5|7287.5|7286.5|7284.5|35
1723574400000|2024-08-13 18:40:00|7290|7288|7289|7287|7290.8|7288.8|7289|7287|27
1723574700000|2024-08-13 18:45:00|7288.8|7286.8|7292.3|7290.3|7292.5|7290.5|7288.8|7286.8|22
1723575000000|2024-08-13 18:50:00|7292|7290|7291.8|7289.8|7292.8|7290.8|7289.5|7287.5|38
1723575300000|2024-08-13 18:55:00|7291.5|7289.5|7291.5|7289.5|7292.8|7290.8|7291|7289|22
1723575600000|2024-08-13 19:00:00|7291.3|7289.3|7294|7292|7296.5|7294.5|7291|7289|57
1723575900000|2024-08-13 19:05:00|7293.8|7291.8|7292.5|7290.5|7294.3|7292.3|7291.3|7289.3|42
1723576200000|2024-08-13 19:10:00|7292.3|7290.3|7291|7289|7293.3|7291.3|7290.5|7288.5|33
1723576500000|2024-08-13 19:15:00|7291.3|7289.3|7292|7290|7293|7291|7290.5|7288.5|36
1723576800000|2024-08-13 19:20:00|7292.3|7290.3|7294.3|7292.3|7294.8|7292.8|7290.3|7288.3|30
1723577100000|2024-08-13 19:25:00|7294.5|7292.5|7295.8|7293.8|7295.8|7293.8|7293.3|7291.3|35
1723577400000|2024-08-13 19:30:00|7295.5|7293.5|7294|7292|7296.8|7294.8|7293.5|7291.5|44
1723577700000|2024-08-13 19:35:00|7294.3|7292.3|7296|7294|7296.3|7294.3|7294|7292|38
1723578000000|2024-08-13 19:40:00|7296.3|7294.3|7297.8|7295.8|7297.8|7295.8|7295|7293|31
1723578300000|2024-08-13 19:45:00|7297.5|7295.5|7302|7300|7303|7301|7296.5|7294.5|58
1723578600000|2024-08-13 19:50:00|7301.8|7299.8|7299|7297|7303|7301|7296.3|7294.3|78
1723578900000|2024-08-13 19:55:00|7298.8|7296.8|7299.5|7297.5|7302.8|7300.8|7298.5|7296.5|439
1723579200000|2024-08-13 20:00:00|7299|7295|7299.7|7295.7|7299.9|7295.9|7295.1|7291.1|59742
1723579500000|2024-08-13 20:05:00|7299.4|7295.4|7299.9|7295.9|7300.6|7296.6|7297.9|7293.9|0
1723579800000|2024-08-13 20:10:00|7299.5|7295.5|7299.3|7295.3|7300.1|7296.1|7298.3|7294.3|0
1723580100000|2024-08-13 20:15:00|7299|7295|7298.3|7294.3|7299|7295|7297.5|7293.5|0
1723580400000|2024-08-13 20:20:00|7298|7294|7298.2|7294.2|7298.7|7294.7|7297.5|7293.5|0
1723580700000|2024-08-13 20:25:00|7297.9|7293.9|7296|7292|7299|7295|7295.2|7291.2|0
1723581000000|2024-08-13 20:30:00|7295.7|7291.7|7295.5|7291.5|7296.6|7292.6|7294.6|7290.6|0
1723581300000|2024-08-13 20:35:00|7295.4|7291.4|7294.2|7290.2|7295.5|7291.5|7293.6|7289.6|0
1723581600000|2024-08-13 20:40:00|7294|7290|7294.2|7290.2|7295|7291|7294|7290|0
1723581900000|2024-08-13 20:45:00|7294.3|7290.3|7294|7290|7294.3|7290.3|7293.4|7289.4|0
1723582200000|2024-08-13 20:50:00|7293.7|7289.7|7294.2|7290.2|7294.2|7290.2|7293.7|7289.7|0
1723582500000|2024-08-13 20:55:00|7294.5|7290.5|7295.6|7291.6|7295.9|7291.9|7294.1|7290.1|0
1723582800000|2024-08-13 21:00:00|7295.8|7291.8|7295.9|7291.9|7296.4|7292.4|7295.8|7291.8|0
1723583100000|2024-08-13 21:05:00|7296|7292|7294.4|7290.4|7296.5|7292.5|7294.4|7290.4|0
1723583400000|2024-08-13 21:10:00|7294.5|7290.5|7293.8|7289.8|7294.7|7290.7|7292.8|7288.8|0
1723583700000|2024-08-13 21:15:00|7293.5|7289.5|7293.8|7289.8|7294.1|7290.1|7293.3|7289.3|0
1723584000000|2024-08-13 21:20:00|7293.2|7289.2|7294.4|7290.4|7294.4|7290.4|7293.2|7289.2|0
1723584300000|2024-08-13 21:25:00|7294.5|7290.5|7295|7291|7295|7291|7294.1|7290.1|0
1723584600000|2024-08-13 21:30:00|7295.3|7291.3|7295.1|7291.1|7295.3|7291.3|7295|7291|0
1723584900000|2024-08-13 21:35:00|7295|7291|7294.4|7290.4|7295.1|7291.1|7294.1|7290.1|0
1723585200000|2024-08-13 21:40:00|7294.5|7290.5|7294.3|7290.3|7294.5|7290.5|7294.3|7290.3|0
1723585500000|2024-08-13 21:45:00|7294.1|7290.1|7294.6|7290.6|7294.6|7290.6|7294.1|7290.1|0
1723585800000|2024-08-13 21:50:00|7294.5|7290.5|7295.5|7291.5|7295.5|7291.5|7294.5|7290.5|0
1723586100000|2024-08-13 21:55:00|7296.1|7292.1|7296.1|7292.1|7296.5|7292.5|7295.9|7291.9|0
1723586400000|2024-08-13 22:00:00|7296.2|7292.2|7299.2|7295.2|7300.1|7296.1|7296.2|7292.2|0
1723586700000|2024-08-13 22:05:00|7299.3|7295.3|7299.2|7295.2|7300.1|7296.1|7298.9|7294.9|0
1723587000000|2024-08-13 22:10:00|7299.3|7295.3|7298.6|7294.6|7300.1|7296.1|7297.9|7293.9|0
1723587300000|2024-08-13 22:15:00|7298.4|7294.4|7295.3|7291.3|7298.7|7294.7|7293.4|7289.4|0
1723587600000|2024-08-13 22:20:00|7295.4|7291.4|7295.3|7291.3|7295.9|7291.9|7293.9|7289.9|0
1723587900000|2024-08-13 22:25:00|7295|7291|7296.3|7292.3|7296.3|7292.3|7295|7291|0
1723588200000|2024-08-13 22:30:00|7296.2|7292.2|7295.3|7291.3|7296.2|7292.2|7294.8|7290.8|0
1723588500000|2024-08-13 22:35:00|7295.4|7291.4|7294.8|7290.8|7295.9|7291.9|7294.3|7290.3|0
1723588800000|2024-08-13 22:40:00|7294.6|7290.6|7295.9|7291.9|7295.9|7291.9|7294.6|7290.6|0
1723589100000|2024-08-13 22:45:00|7295.7|7291.7|7295.6|7291.6|7295.9|7291.9|7295.3|7291.3|0
1723589400000|2024-08-13 22:50:00|7295.7|7291.7|7295.6|7291.6|7296|7292|7295.3|7291.3|0
1723589700000|2024-08-13 22:55:00|7295.7|7291.7|7295.9|7291.9|7296.1|7292.1|7295.6|7291.6|0
1723590000000|2024-08-13 23:00:00|7295.8|7291.8|7296.8|7292.8|7297|7293|7294.8|7290.8|0
1723590300000|2024-08-13 23:05:00|7297|7293|7296.1|7292.1|7297.1|7293.1|7296.1|7292.1|0
1723590600000|2024-08-13 23:10:00|7295.9|7291.9|7296.7|7292.7|7297.5|7293.5|7295.9|7291.9|0
1723590900000|2024-08-13 23:15:00|7296.8|7292.8|7298.2|7294.2|7298.5|7294.5|7296.8|7292.8|0
1723591200000|2024-08-13 23:20:00|7298.1|7294.1|7297.9|7293.9|7298.5|7294.5|7297.8|7293.8|0
1723591500000|2024-08-13 23:25:00|7297.8|7293.8|7298.2|7294.2|7298.5|7294.5|7297.8|7293.8|0
1723591800000|2024-08-13 23:30:00|7298.1|7294.1|7298.9|7294.9|7299|7295|7296.9|7292.9|0
1723592100000|2024-08-13 23:35:00|7298.8|7294.8|7298.2|7294.2|7298.8|7294.8|7297.5|7293.5|0
1723592400000|2024-08-13 23:40:00|7298.1|7294.1|7297.9|7293.9|7298.2|7294.2|7297.5|7293.5|0
1723592700000|2024-08-13 23:45:00|7297.8|7293.8|7297.8|7293.8|7298.7|7294.7|7297.2|7293.2|0
1723593000000|2024-08-13 23:50:00|7297.6|7293.6|7298.5|7294.5|7298.9|7294.9|7297.5|7293.5|0
1723593300000|2024-08-13 23:55:00|7298.2|7294.2|7297.9|7293.9|7298.9|7294.9|7297.9|7293.9|0
1723593600000|2024-08-14 00:00:00|7298.2|7294.2|7297.5|7293.5|7299|7295|7296.9|7292.9|0
1723593900000|2024-08-14 00:05:00|7297.6|7293.6|7297.5|7293.5|7299.3|7295.3|7296.8|7292.8|0
1723594200000|2024-08-14 00:10:00|7297.3|7293.3|7298.1|7294.1|7298.7|7294.7|7295.5|7291.5|0
1723594500000|2024-08-14 00:15:00|7297.9|7293.9|7298.1|7295.1|7298.5|7295.1|7292|7289|0
1723594800000|2024-08-14 00:20:00|7296.6|7293.6|7292|7289|7296.6|7293.6|7291.2|7288.2|0
1723595100000|2024-08-14 00:25:00|7292.7|7289.7|7295|7292|7296.5|7293.5|7292|7289|0
1723595400000|2024-08-14 00:30:00|7293.5|7290.5|7293.5|7290.5|7295|7292|7292|7289|0
1723595700000|2024-08-14 00:35:00|7295|7292|7296.4|7293.4|7296.6|7293.6|7295|7292|0
1723596000000|2024-08-14 00:40:00|7297.9|7294.9|7296.4|7293.4|7298|7295|7296.4|7293.4|0
1723596300000|2024-08-14 00:45:00|7294.9|7291.9|7293.4|7290.4|7295|7292|7291.9|7288.9|0
1723596600000|2024-08-14 00:50:00|7293.5|7290.5|7293.5|7290.5|7295|7292|7293.4|7290.4|0
1723596900000|2024-08-14 00:55:00|7293.4|7290.4|7292|7289|7293.5|7290.5|7290.4|7287.4|0
1723597200000|2024-08-14 01:00:00|7291.9|7288.9|7293.4|7290.4|7293.4|7290.4|7288.9|7285.9|0
1723597500000|2024-08-14 01:05:00|7293.5|7290.5|7296.5|7293.5|7299.5|7296.5|7293.4|7290.4|0
1723597800000|2024-08-14 01:10:00|7296.4|7293.4|7298|7295|7298|7295|7296.4|7293.4|0
1723598100000|2024-08-14 01:15:00|7297.9|7294.9|7296.5|7293.5|7298|7295|7296.5|7293.5|0
1723598400000|2024-08-14 01:20:00|7298|7295|7296.5|7293.5|7298|7295|7295|7292|0
1723598700000|2024-08-14 01:25:00|7298|7295|7299.5|7296.5|7299.5|7296.5|7296.5|7293.5|0
1723599000000|2024-08-14 01:30:00|7298|7295|7302.6|7299.6|7302.6|7299.6|7298|7295|0
1723599300000|2024-08-14 01:35:00|7304.1|7301.1|7304.2|7301.2|7304.2|7301.2|7302.6|7299.6|0
1723599600000|2024-08-14 01:40:00|7304.1|7301.1|7307.4|7304.4|7307.4|7304.4|7304.1|7301.1|0
1723599900000|2024-08-14 01:45:00|7306.6|7303.6|7307.3|7304.3|7307.3|7304.3|7304.3|7301.3|0
1723600200000|2024-08-14 01:50:00|7307.4|7304.4|7307.3|7304.3|7307.4|7304.4|7305.8|7302.8|0
1723600500000|2024-08-14 01:55:00|7306.6|7303.6|7305.8|7302.8|7307.4|7304.4|7304.3|7301.3|0
1723600800000|2024-08-14 02:00:00|7304.3|7301.3|7302.8|7299.8|7305.8|7302.8|7301.3|7298.3|0
1723601100000|2024-08-14 02:05:00|7301.3|7298.3|7295.3|7292.3|7301.3|7298.3|7292.2|7289.2|0
1723601400000|2024-08-14 02:10:00|7294.5|7291.5|7286.1|7283.1|7295.3|7292.3|7286|7283|0
1723601700000|2024-08-14 02:15:00|7286|7283|7289.8|7286.8|7290.6|7287.6|7284.5|7281.5|0
1723602000000|2024-08-14 02:20:00|7289.1|7286.1|7289.8|7286.8|7292.8|7289.8|7287.6|7284.6|0
1723602300000|2024-08-14 02:25:00|7290.6|7287.6|7292.1|7289.1|7293.6|7290.6|7288.3|7285.3|0
1723602600000|2024-08-14 02:30:00|7291.3|7288.3|7286|7283|7291.3|7288.3|7286|7283|0
1723602900000|2024-08-14 02:35:00|7287.5|7284.5|7289.1|7286.1|7290.6|7287.6|7284.5|7281.5|0
1723603200000|2024-08-14 02:40:00|7289|7286|7289.1|7286.1|7289.1|7286.1|7287.5|7284.5|0
1723603500000|2024-08-14 02:45:00|7289.8|7286.8|7292.1|7289.1|7292.1|7289.1|7289|7286|0
1723603800000|2024-08-14 02:50:00|7291.3|7288.3|7293.6|7290.6|7293.6|7290.6|7290.6|7287.6|0
1723604100000|2024-08-14 02:55:00|7292.1|7289.1|7289.1|7286.1|7292.1|7289.1|7289.1|7286.1|0
1723604400000|2024-08-14 03:00:00|7289.9|7286.9|7289.1|7286.1|7289.9|7286.9|7289.1|7286.1|0
1723604700000|2024-08-14 03:05:00|7290.6|7287.6|7289.1|7286.1|7290.7|7287.7|7287.6|7284.6|0
1723605000000|2024-08-14 03:10:00|7289.2|7286.2|7289.1|7286.1|7290.7|7287.7|7289.1|7286.1|0
1723605300000|2024-08-14 03:15:00|7289.2|7286.2|7292.2|7289.2|7292.2|7289.2|7289.1|7286.1|0
1723605600000|2024-08-14 03:20:00|7291.4|7288.4|7292.2|7289.2|7292.2|7289.2|7291.4|7288.4|0
1723605900000|2024-08-14 03:25:00|7292.1|7289.1|7290.6|7287.6|7292.2|7289.2|7290.6|7287.6|0
1723606200000|2024-08-14 03:30:00|7290.7|7287.7|7293.7|7290.7|7293.7|7290.7|7290.6|7287.6|0
1723606500000|2024-08-14 03:35:00|7292.9|7289.9|7293.6|7290.6|7293.7|7290.7|7292.1|7289.1|0
1723606800000|2024-08-14 03:40:00|7295.1|7292.1|7293.6|7290.6|7295.1|7292.1|7292.9|7289.9|0
1723607100000|2024-08-14 03:45:00|7293.7|7290.7|7295.2|7292.2|7295.2|7292.2|7293.7|7290.7|0
1723607400000|2024-08-14 03:50:00|7293.7|7290.7|7294.4|7291.4|7295.2|7292.2|7293.6|7290.6|0
1723607700000|2024-08-14 03:55:00|7295.2|7292.2|7295.1|7292.1|7295.2|7292.2|7293.6|7290.6|0
1723608000000|2024-08-14 04:00:00|7294.4|7291.4|7296.6|7293.6|7296.6|7293.6|7294.4|7291.4|0
1723608300000|2024-08-14 04:05:00|7298.1|7295.1|7301.1|7298.1|7301.1|7298.1|7298.1|7295.1|0
1723608600000|2024-08-14 04:10:00|7299.6|7296.6|7301.1|7298.1|7302.6|7299.6|7299.6|7296.6|0
1723608900000|2024-08-14 04:15:00|7299.6|7296.6|7299.6|7296.6|7302.6|7299.6|7296.6|7293.6|0
1723609200000|2024-08-14 04:20:00|7301.1|7298.1|7302.6|7299.6|7302.6|7299.6|7299.6|7296.6|0
1723609500000|2024-08-14 04:25:00|7304.1|7301.1|7304.5|7301.5|7306.1|7303.1|7302.6|7299.6|0
1723609800000|2024-08-14 04:30:00|7306|7303|7301|7298|7306|7303|7301|7298|0
1723610100000|2024-08-14 04:35:00|7301.8|7298.8|7299.6|7296.6|7301.8|7298.8|7299.5|7296.5|0
1723610400000|2024-08-14 04:40:00|7300.3|7297.3|7301.1|7298.1|7302.6|7299.6|7300.3|7297.3|0
1723610700000|2024-08-14 04:45:00|7299.6|7296.6|7301.1|7298.1|7301.1|7298.1|7299.6|7296.6|0
1723611000000|2024-08-14 04:50:00|7301|7298|7301|7298|7301.1|7298.1|7299.5|7296.5|0
1723611300000|2024-08-14 04:55:00|7302.5|7299.5|7302.5|7299.5|7302.5|7299.5|7302.5|7299.5|0
1723611600000|2024-08-14 05:00:00|7302.4|7299.4|7302.4|7299.4|7302.4|7299.4|7299.4|7296.4|0
1723611900000|2024-08-14 05:05:00|7300.9|7297.9|7300.9|7297.9|7302.4|7299.4|7300.9|7297.9|0
1723612200000|2024-08-14 05:10:00|7301.7|7298.7|7299.4|7296.4|7301.7|7298.7|7299.4|7296.4|0
1723612500000|2024-08-14 05:15:00|7297.9|7294.9|7297.9|7294.9|7298|7295|7296.4|7293.4|0
1723613100000|2024-08-14 05:25:00|7299.4|7296.4|7299.4|7296.4|7299.4|7296.4|7299.4|7296.4|0
1723613400000|2024-08-14 05:30:00|7299.5|7296.5|7302.5|7299.5|7302.5|7299.5|7299.4|7296.4|0
1723613700000|2024-08-14 05:35:00|7304|7301|7301|7298|7305.5|7302.5|7301|7298|0
1723614000000|2024-08-14 05:40:00|7302.5|7299.5|7304.5|7301.5|7304.5|7301.5|7300|7297|0
1723614300000|2024-08-14 05:45:00|7306|7303|7308.9|7305.9|7312|7309|7304.5|7301.5|0
1723614600000|2024-08-14 05:50:00|7307.4|7304.4|7306|7303|7308.9|7305.9|7306|7303|0
1723614900000|2024-08-14 05:55:00|7305.9|7302.9|7303|7300|7306|7303|7301.5|7298.5|0
1723615200000|2024-08-14 06:00:00|7299.3|7296.3|7336.4|7334.4|7339.4|7337.4|7298.5|7295.5|883
1723615500000|2024-08-14 06:05:00|7336.7|7334.7|7324.2|7322.2|7338.4|7336.4|7321.7|7319.7|438
1723615800000|2024-08-14 06:10:00|7324.7|7322.7|7325.2|7323.2|7326.2|7324.2|7322.2|7320.2|230
1723616100000|2024-08-14 06:15:00|7324.9|7322.9|7325.9|7323.9|7331.7|7329.7|7323.7|7321.7|152
1723616400000|2024-08-14 06:20:00|7325.7|7323.7|7326.4|7324.4|7331.4|7329.4|7324.9|7322.9|116
1723616700000|2024-08-14 06:25:00|7326.7|7324.7|7330.4|7328.4|7333.4|7331.4|7326.4|7324.4|73
1723617000000|2024-08-14 06:30:00|7330.2|7328.2|7331.9|7329.9|7335.2|7333.2|7330.2|7328.2|190
1723617300000|2024-08-14 06:35:00|7332.2|7330.2|7334.9|7332.9|7336.2|7334.2|7332.2|7330.2|104
1723617600000|2024-08-14 06:40:00|7335.2|7333.2|7334.2|7332.2|7335.4|7333.4|7331.2|7329.2|89
1723617900000|2024-08-14 06:45:00|7333.9|7331.9|7325.9|7323.9|7333.9|7331.9|7324.2|7322.2|91
1723618200000|2024-08-14 06:50:00|7326.2|7324.2|7329.7|7327.7|7333.4|7331.4|7326.2|7324.2|770
1723618500000|2024-08-14 06:55:00|7329.9|7327.9|7330.7|7328.7|7336.9|7334.9|7325.7|7323.7|345
1723618800000|2024-08-14 07:00:00|7330.2|7329.2|7325.4|7324.4|7335.7|7334.7|7322.4|7321.4|1315
1723619100000|2024-08-14 07:05:00|7325.7|7324.7|7320.4|7319.4|7328.7|7327.7|7318.9|7317.9|1400
1723619400000|2024-08-14 07:10:00|7320.2|7319.2|7323.4|7322.4|7325.4|7324.4|7317.4|7316.4|3628
1723619700000|2024-08-14 07:15:00|7323.7|7322.7|7326.7|7325.7|7328.4|7327.4|7318.2|7317.2|405
1723620000000|2024-08-14 07:20:00|7326.9|7325.9|7328.2|7327.2|7331.4|7330.4|7325.4|7324.4|1285
1723620300000|2024-08-14 07:25:00|7327.9|7326.9|7327.2|7326.2|7329.4|7328.4|7324.9|7323.9|2793
1723620600000|2024-08-14 07:30:00|7328.4|7327.4|7324.7|7323.7|7329.7|7328.7|7323.4|7322.4|1767
1723620900000|2024-08-14 07:35:00|7325.2|7324.2|7323.7|7322.7|7327.9|7326.9|7321.9|7320.9|561
1723621200000|2024-08-14 07:40:00|7323|7322|7321.2|7320.2|7325.5|7324.5|7320.7|7319.7|382
1723621500000|2024-08-14 07:45:00|7321.7|7320.7|7323|7322|7325.5|7324.5|7319.2|7318.2|255
1723621800000|2024-08-14 07:50:00|7322.7|7321.7|7320.7|7319.7|7325.7|7324.7|7319.5|7318.5|185
1723622100000|2024-08-14 07:55:00|7321|7320|7316.7|7315.7|7322|7321|7316|7315|178
1723622400000|2024-08-14 08:00:00|7316|7315|7308.2|7307.2|7317|7316|7308|7307|306
1723622700000|2024-08-14 08:05:00|7309.5|7308.5|7310.7|7309.7|7314|7313|7306.7|7305.7|423
1723623000000|2024-08-14 08:10:00|7310.5|7309.5|7316.7|7315.7|7317|7316|7309.7|7308.7|690
1723623300000|2024-08-14 08:15:00|7317|7316|7318.2|7317.2|7319.7|7318.7|7314.2|7313.2|487
1723623600000|2024-08-14 08:20:00|7317.7|7316.7|7319.2|7318.2|7319.7|7318.7|7315.5|7314.5|177
1723623900000|2024-08-14 08:25:00|7319.5|7318.5|7320.2|7319.2|7322|7321|7318.5|7317.5|792
1723624200000|2024-08-14 08:30:00|7320.5|7319.5|7324.5|7323.5|7327.5|7326.5|7320.5|7319.5|214
1723624500000|2024-08-14 08:35:00|7325|7324|7323.5|7322.5|7326.2|7325.2|7321.7|7320.7|677
1723624800000|2024-08-14 08:40:00|7323.7|7322.7|7327.5|7326.5|7327.5|7326.5|7323.5|7322.5|328
1723625100000|2024-08-14 08:45:00|7327.7|7326.7|7322.2|7321.2|7327.7|7326.7|7321.5|7320.5|199
1723625400000|2024-08-14 08:50:00|7322.5|7321.5|7327.2|7326.2|7327.7|7326.7|7322.5|7321.5|77
1723625700000|2024-08-14 08:55:00|7327.7|7326.7|7330.2|7329.2|7331.5|7330.5|7326.2|7325.2|724
1723626000000|2024-08-14 09:00:00|7330|7329|7324.2|7323.2|7332.5|7331.5|7324|7323|1289
1723626300000|2024-08-14 09:05:00|7324.5|7323.5|7325|7324|7328.2|7327.2|7323|7322|179
1723626600000|2024-08-14 09:10:00|7324.7|7323.7|7321|7320|7325.2|7324.2|7320.5|7319.5|148
1723626900000|2024-08-14 09:15:00|7321.5|7320.5|7320.7|7319.7|7321.5|7320.5|7317.7|7316.7|182
1723627200000|2024-08-14 09:20:00|7321|7320|7321.5|7320.5|7325.2|7324.2|7320.5|7319.5|119
1723627500000|2024-08-14 09:25:00|7321.7|7320.7|7320.2|7319.2|7322|7321|7318.5|7317.5|76
1723627800000|2024-08-14 09:30:00|7320.5|7319.5|7319.7|7318.7|7321.7|7320.7|7319|7318|167
1723628100000|2024-08-14 09:35:00|7320.2|7319.2|7319|7318|7321.7|7320.7|7317.7|7316.7|3949
1723628400000|2024-08-14 09:40:00|7319.2|7318.2|7313.5|7312.5|7319.5|7318.5|7313.5|7312.5|2487
1723628700000|2024-08-14 09:45:00|7313.7|7312.7|7311.2|7310.2|7315.2|7314.2|7310.7|7309.7|233
1723629000000|2024-08-14 09:50:00|7311|7310|7310.7|7309.7|7313|7312|7310|7309|406
1723629300000|2024-08-14 09:55:00|7310.5|7309.5|7308.7|7307.7|7311.2|7310.2|7307|7306|4686
1723629600000|2024-08-14 10:00:00|7308.5|7307.5|7307.7|7306.7|7309|7308|7306|7305|221
1723629900000|2024-08-14 10:05:00|7307.5|7306.5|7305.2|7304.2|7309.2|7308.2|7304.7|7303.7|121
1723630200000|2024-08-14 10:10:00|7305|7304|7299.2|7298.2|7305|7304|7299.2|7298.2|167
1723630500000|2024-08-14 10:15:00|7299|7298|7299.7|7298.7|7302|7301|7298.2|7297.2|199
1723630800000|2024-08-14 10:20:00|7299.5|7298.5|7301.7|7300.7|7302.2|7301.2|7297.7|7296.7|286
1723631100000|2024-08-14 10:25:00|7302|7301|7301.7|7300.7|7303|7302|7300.5|7299.5|282
1723631400000|2024-08-14 10:30:00|7301.5|7300.5|7305|7304|7306.2|7305.2|7301.5|7300.5|134
1723631700000|2024-08-14 10:35:00|7305.2|7304.2|7307.2|7306.2|7309.5|7308.5|7305.2|7304.2|105
1723632000000|2024-08-14 10:40:00|7307|7306|7306|7305|7309.5|7308.5|7306|7305|127
1723632300000|2024-08-14 10:45:00|7305.7|7304.7|7308|7307|7310.2|7309.2|7305.7|7304.7|279
1723632600000|2024-08-14 10:50:00|7307.7|7306.7|7306.7|7305.7|7308.7|7307.7|7305.7|7304.7|140
1723632900000|2024-08-14 10:55:00|7307|7306|7304.7|7303.7|7307.5|7306.5|7304.5|7303.5|101
1723633200000|2024-08-14 11:00:00|7305|7304|7305.2|7304.2|7307.2|7306.2|7304.2|7303.2|90
1723633500000|2024-08-14 11:05:00|7305|7304|7300.7|7299.7|7305.5|7304.5|7300.7|7299.7|150
1723633800000|2024-08-14 11:10:00|7301|7300|7299|7298|7301.5|7300.5|7298.7|7297.7|374
1723634100000|2024-08-14 11:15:00|7299.2|7298.2|7297.2|7296.2|7302|7301|7297|7296|166
1723634400000|2024-08-14 11:20:00|7297|7296|7299|7298|7299.7|7298.7|7296|7295|755
1723634700000|2024-08-14 11:25:00|7299.2|7298.2|7299.7|7298.7|7302|7301|7299.2|7298.2|102
1723635000000|2024-08-14 11:30:00|7300|7299|7300.5|7299.5|7304|7303|7299|7298|153
1723635300000|2024-08-14 11:35:00|7300.2|7299.2|7303.7|7302.7|7304.5|7303.5|7296.5|7295.5|3159
1723635600000|2024-08-14 11:40:00|7303.5|7302.5|7307|7306|7307.5|7306.5|7302.8|7301.8|137
1723635900000|2024-08-14 11:45:00|7307.3|7306.3|7307|7306|7308.5|7307.5|7305.3|7304.3|104
1723636200000|2024-08-14 11:50:00|7306.8|7305.8|7307.8|7306.8|7308.8|7307.8|7306|7305|77
1723636500000|2024-08-14 11:55:00|7307.5|7306.5|7308|7307|7309|7308|7307|7306|82
1723636800000|2024-08-14 12:00:00|7307.5|7306.5|7311.5|7310.5|7311.5|7310.5|7305.5|7304.5|138
1723637100000|2024-08-14 12:05:00|7311.3|7310.3|7309.8|7308.8|7312.3|7311.3|7309|7308|233
1723637400000|2024-08-14 12:10:00|7309.5|7308.5|7306.5|7305.5|7310.5|7309.5|7306.3|7305.3|319
1723637700000|2024-08-14 12:15:00|7306.8|7305.8|7307.5|7306.5|7309|7308|7304.8|7303.8|165
1723638000000|2024-08-14 12:20:00|7307.8|7306.8|7306|7305|7309|7308|7302.8|7301.8|317
1723638300000|2024-08-14 12:25:00|7305.8|7304.8|7304.3|7303.3|7309.8|7308.8|7304.3|7303.3|169
1723638600000|2024-08-14 12:30:00|7304.5|7303.5|7307.3|7306.3|7322|7321|7300.3|7299.3|791
1723638900000|2024-08-14 12:35:00|7307.5|7306.5|7308.5|7307.5|7310.5|7309.5|7300.8|7299.8|352
1723639200000|2024-08-14 12:40:00|7308.3|7307.3|7314|7313|7314.3|7313.3|7301.5|7300.5|327
1723639500000|2024-08-14 12:45:00|7314.3|7313.3|7315|7314|7319.3|7318.3|7313|7312|258
1723639800000|2024-08-14 12:50:00|7314.8|7313.8|7312.8|7311.8|7314.8|7313.8|7309.3|7308.3|372
1723640100000|2024-08-14 12:55:00|7313|7312|7317.5|7316.5|7318|7317|7312|7311|476
1723640400000|2024-08-14 13:00:00|7317.8|7316.8|7318.5|7317.5|7322.3|7321.3|7316.5|7315.5|238
1723640700000|2024-08-14 13:05:00|7318.3|7317.3|7317.3|7316.3|7322|7321|7316.3|7315.3|142
1723641000000|2024-08-14 13:10:00|7317|7316|7316.5|7315.5|7320|7319|7316.3|7315.3|485
1723641300000|2024-08-14 13:15:00|7317.3|7316.3|7316.3|7315.3|7319.3|7318.3|7313.3|7312.3|241
1723641600000|2024-08-14 13:20:00|7316.5|7315.5|7319.8|7318.8|7320|7319|7316.3|7315.3|188
1723641900000|2024-08-14 13:25:00|7320|7319|7317.8|7316.8|7321|7320|7315.8|7314.8|374
1723642200000|2024-08-14 13:30:00|7318|7317|7314.8|7313.8|7321.5|7320.5|7314.3|7313.3|534
1723642500000|2024-08-14 13:35:00|7314.5|7313.5|7317.3|7316.3|7319.3|7318.3|7313.5|7312.5|833
1723642800000|2024-08-14 13:40:00|7317|7316|7311.5|7310.5|7318.3|7317.3|7307.8|7306.8|325
1723643100000|2024-08-14 13:45:00|7311.8|7310.8|7314.8|7313.8|7315.5|7314.5|7308.5|7307.5|380
1723643400000|2024-08-14 13:50:00|7315|7314|7317|7316|7318.3|7317.3|7311.3|7310.3|1779
1723643700000|2024-08-14 13:55:00|7316.8|7315.8|7311.8|7310.8|7317.3|7316.3|7310.5|7309.5|410
1723644000000|2024-08-14 14:00:00|7312|7311|7312.3|7311.3|7314.5|7313.5|7307.5|7306.5|370
1723644300000|2024-08-14 14:05:00|7311|7310|7315.3|7314.3|7315.3|7314.3|7308|7307|287
1723644600000|2024-08-14 14:10:00|7315.2|7314.2|7315.2|7314.2|7317.9|7316.9|7311.9|7310.9|406
1723644900000|2024-08-14 14:15:00|7315.7|7314.7|7320.9|7319.9|7320.9|7319.9|7314.9|7313.9|413
1723645200000|2024-08-14 14:20:00|7320.7|7319.7|7320.4|7319.4|7323.9|7322.9|7318.9|7317.9|194
1723645500000|2024-08-14 14:25:00|7320.2|7319.2|7318.2|7317.2|7320.9|7319.9|7315.7|7314.7|200
1723645800000|2024-08-14 14:30:00|7317.9|7316.9|7305.9|7304.9|7319.7|7318.7|7305.2|7304.2|315
1723646100000|2024-08-14 14:35:00|7306.2|7305.2|7310.9|7309.9|7311.2|7310.2|7305.9|7304.9|259
1723646400000|2024-08-14 14:40:00|7311.2|7310.2|7310.9|7309.9|7315.4|7314.4|7310.2|7309.2|319
1723646700000|2024-08-14 14:45:00|7310.7|7309.7|7315.2|7314.2|7315.9|7314.9|7308.9|7307.9|1106
1723647000000|2024-08-14 14:50:00|7314.9|7313.9|7314.4|7313.4|7314.9|7313.9|7310.9|7309.9|525
1723647300000|2024-08-14 14:55:00|7314.2|7313.2|7319.4|7318.4|7320.4|7319.4|7314.2|7313.2|1686
1723647600000|2024-08-14 15:00:00|7319.2|7318.2|7323.9|7322.9|7324.2|7323.2|7318.9|7317.9|869
1723647900000|2024-08-14 15:05:00|7324.2|7323.2|7320.2|7319.2|7324.7|7323.7|7320.2|7319.2|314
1723648200000|2024-08-14 15:10:00|7320.4|7319.4|7324.2|7323.2|7324.7|7323.7|7320.2|7319.2|555
1723648500000|2024-08-14 15:15:00|7323.9|7322.9|7324.2|7323.2|7325.2|7324.2|7321.4|7320.4|2044
1723648800000|2024-08-14 15:20:00|7324.4|7323.4|7322.7|7321.7|7324.4|7323.4|7319.7|7318.7|1359
1723649100000|2024-08-14 15:25:00|7322.9|7321.9|7325.4|7324.4|7325.9|7324.9|7322.7|7321.7|2756
1723649400000|2024-08-14 15:30:00|7325.9|7323.9|7334.7|7332.7|7334.7|7332.7|7325.2|7323.2|2676
1723649700000|2024-08-14 15:35:00|7334.2|7332.2|7338.9|7336.9|7339.2|7337.2|7332.9|7330.9|1072
1723650000000|2024-08-14 15:40:00|7339.2|7337.2|7334.2|7332.2|7341.2|7339.2|7333.4|7331.4|441
1723650300000|2024-08-14 15:45:00|7333.9|7331.9|7336.4|7334.4|7339.2|7337.2|7333.9|7331.9|1096
1723650600000|2024-08-14 15:50:00|7336.2|7334.2|7336.2|7334.2|7336.9|7334.9|7334.9|7332.9|3094
1723650900000|2024-08-14 15:55:00|7336.4|7334.4|7337.7|7335.7|7338.9|7336.9|7336.4|7334.4|45
1723651200000|2024-08-14 16:00:00|7337.4|7335.4|7340.4|7338.4|7340.4|7338.4|7335.9|7333.9|44
1723651500000|2024-08-14 16:05:00|7340.7|7338.7|7339.4|7337.4|7342.7|7340.7|7339.4|7337.4|51
1723651800000|2024-08-14 16:10:00|7339.7|7337.7|7340.2|7338.2|7343.9|7341.9|7337.4|7335.4|69
1723652100000|2024-08-14 16:15:00|7339.9|7337.9|7337.2|7335.2|7342.7|7340.7|7336.7|7334.7|70
1723652400000|2024-08-14 16:20:00|7336.9|7334.9|7327.4|7325.4|7337.7|7335.7|7323.9|7321.9|91
1723652700000|2024-08-14 16:25:00|7327.2|7325.2|7325.9|7323.9|7327.9|7325.9|7322.7|7320.7|78
1723653000000|2024-08-14 16:30:00|7325.7|7323.7|7329.7|7327.7|7330.4|7328.4|7325.4|7323.4|39
1723653300000|2024-08-14 16:35:00|7329.4|7327.4|7333.4|7331.4|7334.4|7332.4|7327.4|7325.4|22
1723653600000|2024-08-14 16:40:00|7333.2|7331.2|7325.4|7323.4|7334.9|7332.9|7324.7|7322.7|65
1723653900000|2024-08-14 16:45:00|7325.7|7323.7|7326.4|7324.4|7328.9|7326.9|7324.4|7322.4|7
1723654200000|2024-08-14 16:50:00|7326.7|7324.7|7331.7|7329.7|7332.4|7330.4|7326.7|7324.7|46
1723654500000|2024-08-14 16:55:00|7331.9|7329.9|7331.9|7329.9|7333.4|7331.4|7329.9|7327.9|33
1723654800000|2024-08-14 17:00:00|7331.7|7329.7|7328.4|7326.4|7331.7|7329.7|7327.4|7325.4|29
1723655100000|2024-08-14 17:05:00|7328.2|7326.2|7330.9|7328.9|7332.9|7330.9|7327.9|7325.9|20
1723655400000|2024-08-14 17:10:00|7330.7|7328.7|7327.7|7325.7|7330.9|7328.9|7324.9|7322.9|11
1723655700000|2024-08-14 17:15:00|7327.9|7325.9|7329.4|7327.4|7330.9|7328.9|7327.4|7325.4|18
1723656000000|2024-08-14 17:20:00|7329.2|7327.2|7327.4|7325.4|7329.4|7327.4|7326.4|7324.4|17
1723656300000|2024-08-14 17:25:00|7327.7|7325.7|7327.9|7325.9|7328.9|7326.9|7324.9|7322.9|28
1723656600000|2024-08-14 17:30:00|7327.7|7325.7|7329.4|7327.4|7330.4|7328.4|7326.9|7324.9|4
1723656900000|2024-08-14 17:35:00|7329.7|7327.7|7327.4|7325.4|7330.9|7328.9|7326.4|7324.4|7
1723657200000|2024-08-14 17:40:00|7327.7|7325.7|7328.7|7326.7|7329.7|7327.7|7326.4|7324.4|6
1723657500000|2024-08-14 17:45:00|7328.4|7326.4|7330.4|7328.4|7330.9|7328.9|7327.9|7325.9|12
1723657800000|2024-08-14 17:50:00|7330.7|7328.7|7330.9|7328.9|7331.4|7329.4|7328.4|7326.4|34
1723658100000|2024-08-14 17:55:00|7331.2|7329.2|7330.4|7328.4|7333.2|7331.2|7330.4|7328.4|5
1723658400000|2024-08-14 18:00:00|7329.9|7327.9|7327.9|7325.9|7330.4|7328.4|7325.4|7323.4|17
1723658700000|2024-08-14 18:05:00|7327.7|7325.7|7327.9|7325.9|7328.9|7326.9|7326.4|7324.4|2
1723659000000|2024-08-14 18:10:00|7327.7|7325.7|7327.9|7325.9|7329.4|7327.4|7327.4|7325.4|4
1723659300000|2024-08-14 18:15:00|7328.2|7326.2|7326.4|7324.4|7328.9|7326.9|7325.9|7323.9|9
1723659600000|2024-08-14 18:20:00|7326.2|7324.2|7325.9|7323.9|7329.9|7327.9|7325.2|7323.2|31
1723659900000|2024-08-14 18:25:00|7326.2|7324.2|7328.9|7326.9|7328.9|7326.9|7325.7|7323.7|3
1723660200000|2024-08-14 18:30:00|7328.7|7326.7|7328.9|7326.9|7329.4|7327.4|7327.4|7325.4|31
1723660500000|2024-08-14 18:35:00|7328.7|7326.7|7329.9|7327.9|7330.9|7328.9|7327.9|7325.9|13
1723660800000|2024-08-14 18:40:00|7330.2|7328.2|7331.9|7329.9|7332.9|7330.9|7329.9|7327.9|14
1723661100000|2024-08-14 18:45:00|7331.7|7329.7|7331.9|7329.9|7332.9|7330.9|7330.4|7328.4|7
1723661400000|2024-08-14 18:50:00|7332.2|7330.2|7334.4|7332.4|7335.4|7333.4|7332.2|7330.2|2
1723661700000|2024-08-14 18:55:00|7334.7|7332.7|7338.4|7336.4|7339.2|7337.2|7334.7|7332.7|15
1723662000000|2024-08-14 19:00:00|7338.2|7336.2|7337.9|7335.9|7338.4|7336.4|7336.4|7334.4|11
1723662300000|2024-08-14 19:05:00|7338.2|7336.2|7337.4|7335.4|7340.4|7338.4|7337.4|7335.4|6
1723662600000|2024-08-14 19:10:00|7337.7|7335.7|7331.4|7329.4|7338.4|7336.4|7329.9|7327.9|12
1723662900000|2024-08-14 19:15:00|7331.7|7329.7|7331.4|7329.4|7332.7|7330.7|7330.2|7328.2|10
1723663200000|2024-08-14 19:20:00|7331.7|7329.7|7332.9|7330.9|7333.4|7331.4|7329.9|7327.9|9
1723663500000|2024-08-14 19:25:00|7333.2|7331.2|7331.4|7329.4|7333.9|7331.9|7331.4|7329.4|12
1723663800000|2024-08-14 19:30:00|7331.2|7329.2|7330.9|7328.9|7332.9|7330.9|7330.4|7328.4|28
1723664100000|2024-08-14 19:35:00|7331.2|7329.2|7332.4|7330.4|7332.9|7330.9|7330.4|7328.4|10
1723664400000|2024-08-14 19:40:00|7332.7|7330.7|7333.4|7331.4|7334.4|7332.4|7332.2|7330.2|47
1723664700000|2024-08-14 19:45:00|7333.7|7331.7|7335.9|7333.9|7336.2|7334.2|7332.9|7330.9|15
1723665000000|2024-08-14 19:50:00|7336.2|7334.2|7338.4|7336.4|7339.4|7337.4|7334.2|7332.2|39
1723665300000|2024-08-14 19:55:00|7338.7|7336.7|7338.4|7336.4|7340.7|7338.7|7338.4|7336.4|102
1723665600000|2024-08-14 20:00:00|7339.3|7335.3|7342|7338|7342.7|7338.7|7337.2|7333.2|6834
1723665900000|2024-08-14 20:05:00|7342.2|7338.2|7345.8|7341.8|7346.4|7342.4|7341.3|7337.3|0
1723666200000|2024-08-14 20:10:00|7346.1|7342.1|7347.5|7343.5|7347.7|7343.7|7345.7|7341.7|0
1723666500000|2024-08-14 20:15:00|7347.6|7343.6|7346.6|7342.6|7348.2|7344.2|7346.4|7342.4|0
1723666800000|2024-08-14 20:20:00|7346.9|7342.9|7346.2|7342.2|7347.2|7343.2|7345.5|7341.5|0
1723667100000|2024-08-14 20:25:00|7346.5|7342.5|7346.1|7342.1|7346.5|7342.5|7345.8|7341.8|0
1723667400000|2024-08-14 20:30:00|7345.9|7341.9|7344.2|7340.2|7346.4|7342.4|7343.6|7339.6|0
1723667700000|2024-08-14 20:35:00|7343.9|7339.9|7343.9|7339.9|7344.6|7340.6|7343.4|7339.4|0
1723668000000|2024-08-14 20:40:00|7344.2|7340.2|7344.3|7340.3|7344.9|7340.9|7344.1|7340.1|0
1723668300000|2024-08-14 20:45:00|7344.6|7340.6|7344.6|7340.6|7344.9|7340.9|7344.1|7340.1|0
1723668600000|2024-08-14 20:50:00|7344.3|7340.3|7344.6|7340.6|7344.9|7340.9|7343.5|7339.5|0
1723668900000|2024-08-14 20:55:00|7344.4|7340.4|7344|7340|7344.4|7340.4|7343|7339|0
1723669200000|2024-08-14 21:00:00|7343.7|7339.7|7344|7340|7344.4|7340.4|7343.5|7339.5|0
1723669500000|2024-08-14 21:05:00|7344.4|7340.4|7344.5|7340.5|7345.4|7341.4|7344.3|7340.3|0
1723669800000|2024-08-14 21:10:00|7344.4|7340.4|7344.5|7340.5|7346|7342|7344.4|7340.4|0
1723670100000|2024-08-14 21:15:00|7344.2|7340.2|7343.8|7339.8|7344.2|7340.2|7343.6|7339.6|0
1723670400000|2024-08-14 21:20:00|7343.9|7339.9|7343.6|7339.6|7343.9|7339.9|7343.6|7339.6|0
1723670700000|2024-08-14 21:25:00|7343.8|7339.8|7343.6|7339.6|7343.8|7339.8|7343.5|7339.5|0
1723671000000|2024-08-14 21:30:00|7343.5|7339.5|7343.5|7339.5|7343.5|7339.5|7343.5|7339.5|0
1723671300000|2024-08-14 21:35:00|7343.4|7339.4|7343.4|7339.4|7343.4|7339.4|7343.4|7339.4|0
1723671600000|2024-08-14 21:40:00|7343.5|7339.5|7343.7|7339.7|7343.7|7339.7|7343.5|7339.5|0
1723671900000|2024-08-14 21:45:00|7344.1|7340.1|7344.1|7340.1|7344.3|7340.3|7343.7|7339.7|0
1723672200000|2024-08-14 21:50:00|7343.8|7339.8|7344.6|7340.6|7344.9|7340.9|7343.8|7339.8|0
1723672500000|2024-08-14 21:55:00|7344.9|7340.9|7344.8|7340.8|7345.1|7341.1|7344.1|7340.1|0
1723672800000|2024-08-14 22:00:00|7344.7|7340.7|7343.8|7339.8|7345.2|7341.2|7342|7338|0
1723673100000|2024-08-14 22:05:00|7344|7340|7343.4|7339.4|7344.3|7340.3|7342.3|7338.3|0
1723673400000|2024-08-14 22:10:00|7343.6|7339.6|7343.2|7339.2|7344.6|7340.6|7343.1|7339.1|0
1723673700000|2024-08-14 22:15:00|7343.4|7339.4|7343.4|7339.4|7343.5|7339.5|7341.7|7337.7|0
1723674000000|2024-08-14 22:20:00|7342.8|7338.8|7341.2|7337.2|7343.1|7339.1|7340.9|7336.9|0
1723674300000|2024-08-14 22:25:00|7341.1|7337.1|7339.4|7335.4|7341.1|7337.1|7338.4|7334.4|0
1723674600000|2024-08-14 22:30:00|7339.5|7335.5|7340|7336|7340.1|7336.1|7339.5|7335.5|0
1723674900000|2024-08-14 22:35:00|7340.1|7336.1|7340.6|7336.6|7341.1|7337.1|7339.5|7335.5|0
1723675200000|2024-08-14 22:40:00|7340.9|7336.9|7340.3|7336.3|7342|7338|7340.1|7336.1|0
1723675500000|2024-08-14 22:45:00|7340.1|7336.1|7340.9|7336.9|7341.2|7337.2|7340.1|7336.1|0
1723675800000|2024-08-14 22:50:00|7341.1|7337.1|7340.9|7336.9|7342|7338|7340.4|7336.4|0
1723676100000|2024-08-14 22:55:00|7341.2|7337.2|7340.9|7336.9|7341.4|7337.4|7340.4|7336.4|0
1723676400000|2024-08-14 23:00:00|7341.1|7337.1|7343.1|7339.1|7343.4|7339.4|7341.1|7337.1|0
1723676700000|2024-08-14 23:05:00|7343.4|7339.4|7343.3|7339.3|7344|7340|7343.1|7339.1|0
1723677000000|2024-08-14 23:10:00|7343.4|7339.4|7345.6|7341.6|7345.7|7341.7|7343.1|7339.1|0
1723677300000|2024-08-14 23:15:00|7345.4|7341.4|7344.3|7340.3|7345.7|7341.7|7344|7340|0
1723677600000|2024-08-14 23:20:00|7344.5|7340.5|7344.3|7340.3|7344.6|7340.6|7344|7340|0
1723677900000|2024-08-14 23:25:00|7344|7340|7343.6|7339.6|7344|7340|7343.5|7339.5|0
1723678200000|2024-08-14 23:30:00|7343.4|7339.4|7340.2|7336.2|7343.4|7339.4|7339.1|7335.1|0
1723678500000|2024-08-14 23:35:00|7340.4|7336.4|7340.5|7336.5|7341.1|7337.1|7339.8|7335.8|0
1723678800000|2024-08-14 23:40:00|7340.4|7336.4|7340.5|7336.5|7340.8|7336.8|7339.9|7335.9|0
1723679100000|2024-08-14 23:45:00|7340.2|7336.2|7338.5|7334.5|7340.4|7336.4|7336.7|7332.7|0
1723679400000|2024-08-14 23:50:00|7338.4|7334.4|7338.5|7334.5|7338.5|7334.5|7337.6|7333.6|0
1723679700000|2024-08-14 23:55:00|7338.4|7334.4|7338.8|7334.8|7339.9|7335.9|7338.4|7334.4|0
1723680000000|2024-08-15 00:00:00|7339.4|7335.4|7339.1|7335.1|7341.6|7337.6|7339.1|7335.1|0
1723680300000|2024-08-15 00:05:00|7338.8|7334.8|7341|7337|7342.1|7338.1|7338.8|7334.8|0
1723680600000|2024-08-15 00:10:00|7341.2|7337.2|7343.6|7339.6|7343.6|7339.6|7340.7|7336.7|0
1723680900000|2024-08-15 00:15:00|7343.7|7339.7|7338.6|7335.6|7344.1|7340.1|7334|7331|0
1723681200000|2024-08-15 00:20:00|7338.5|7335.5|7344.6|7341.6|7344.7|7341.7|7337|7334|0
1723681500000|2024-08-15 00:25:00|7343.1|7340.1|7342.3|7339.3|7344.6|7341.6|7340.1|7337.1|0
1723681800000|2024-08-15 00:30:00|7343.1|7340.1|7341.6|7338.6|7343.1|7340.1|7338.6|7335.6|0
1723682100000|2024-08-15 00:35:00|7343.1|7340.1|7344.6|7341.6|7344.6|7341.6|7341.6|7338.6|0
1723682400000|2024-08-15 00:40:00|7343.9|7340.9|7343.1|7340.1|7344.6|7341.6|7343.1|7340.1|0
1723682700000|2024-08-15 00:45:00|7344.6|7341.6|7344.6|7341.6|7344.7|7341.7|7343.1|7340.1|0
1723683000000|2024-08-15 00:50:00|7344.7|7341.7|7349.4|7346.4|7351|7348|7344.6|7341.6|0
1723683300000|2024-08-15 00:55:00|7347.9|7344.9|7346.4|7343.4|7349.4|7346.4|7346.4|7343.4|0
1723683600000|2024-08-15 01:00:00|7344.9|7341.9|7346.4|7343.4|7346.4|7343.4|7343.4|7340.4|0
1723683900000|2024-08-15 01:05:00|7347.2|7344.2|7347.9|7344.9|7352.5|7349.5|7346.4|7343.4|0
1723684200000|2024-08-15 01:10:00|7348.7|7345.7|7346.4|7343.4|7349.5|7346.5|7346.4|7343.4|0
1723684500000|2024-08-15 01:15:00|7346.5|7343.5|7344.9|7341.9|7348|7345|7344.9|7341.9|0
1723684800000|2024-08-15 01:20:00|7346.4|7343.4|7348|7345|7348|7345|7344.9|7341.9|0
1723685100000|2024-08-15 01:25:00|7347.2|7344.2|7346.5|7343.5|7348|7345|7343.4|7340.4|0
1723685400000|2024-08-15 01:30:00|7346.4|7343.4|7346.5|7343.5|7348|7345|7344.9|7341.9|0
1723685700000|2024-08-15 01:35:00|7345.7|7342.7|7346.5|7343.5|7348|7345|7344.2|7341.2|0
1723686000000|2024-08-15 01:40:00|7348|7345|7349.6|7346.6|7351.1|7348.1|7348|7345|0
1723686300000|2024-08-15 01:45:00|7350.3|7347.3|7351.1|7348.1|7351.1|7348.1|7348.1|7345.1|0
1723686600000|2024-08-15 01:50:00|7349.6|7346.6|7349.5|7346.5|7351.1|7348.1|7348|7345|0
1723686900000|2024-08-15 01:55:00|7348.8|7345.8|7351.1|7348.1|7351.1|7348.1|7348.8|7345.8|0
1723687200000|2024-08-15 02:00:00|7352.6|7349.6|7349.5|7346.5|7352.6|7349.6|7348|7345|0
1723687500000|2024-08-15 02:05:00|7350.3|7347.3|7353.9|7350.9|7354.1|7351.1|7349.5|7346.5|0
1723687800000|2024-08-15 02:10:00|7355.4|7352.4|7364.3|7361.3|7366.2|7363.2|7354.7|7351.7|0
1723688100000|2024-08-15 02:15:00|7362.8|7359.8|7362.8|7359.8|7365.9|7362.9|7362.7|7359.7|0
1723688400000|2024-08-15 02:20:00|7364.3|7361.3|7362.8|7359.8|7365|7362|7361.3|7358.3|0
1723688700000|2024-08-15 02:25:00|7363.5|7360.5|7367.3|7364.3|7367.3|7364.3|7363.5|7360.5|0
1723689000000|2024-08-15 02:30:00|7365.8|7362.8|7364.2|7361.2|7367.3|7364.3|7362.8|7359.8|0
1723689300000|2024-08-15 02:35:00|7364.3|7361.3|7368.8|7365.8|7368.9|7365.9|7364.3|7361.3|0
1723689600000|2024-08-15 02:40:00|7367.3|7364.3|7365.9|7362.9|7368.9|7365.9|7364.4|7361.4|0
1723689900000|2024-08-15 02:45:00|7365.1|7362.1|7365.1|7362.1|7365.9|7362.9|7364.3|7361.3|0
1723690200000|2024-08-15 02:50:00|7365|7362|7361.3|7358.3|7365.8|7362.8|7361.3|7358.3|0
1723690500000|2024-08-15 02:55:00|7362.1|7359.1|7361.3|7358.3|7362.8|7359.8|7359.8|7356.8|0
1723690800000|2024-08-15 03:00:00|7359.8|7356.8|7359.8|7356.8|7361.3|7358.3|7359.8|7356.8|0
1723691100000|2024-08-15 03:05:00|7360.5|7357.5|7359|7356|7361.3|7358.3|7358.2|7355.2|0
1723691400000|2024-08-15 03:10:00|7359.7|7356.7|7359.7|7356.7|7359.7|7356.7|7358.2|7355.2|0
1723691700000|2024-08-15 03:15:00|7359|7356|7360.5|7357.5|7361.3|7358.3|7358.2|7355.2|0
1723692000000|2024-08-15 03:20:00|7359.8|7356.8|7359|7356|7361.3|7358.3|7359|7356|0
1723692300000|2024-08-15 03:25:00|7358.3|7355.3|7356.7|7353.7|7358.3|7355.3|7355.2|7352.2|0
1723692600000|2024-08-15 03:30:00|7357.5|7354.5|7359.8|7356.8|7361.3|7358.3|7357.5|7354.5|0
1723692900000|2024-08-15 03:35:00|7361.3|7358.3|7361.3|7358.3|7361.3|7358.3|7359.8|7356.8|0
1723693200000|2024-08-15 03:40:00|7359.8|7356.8|7359.8|7356.8|7359.8|7356.8|7358.3|7355.3|0
1723693500000|2024-08-15 03:45:00|7358.3|7355.3|7358.3|7355.3|7358.3|7355.3|7358.3|7355.3|0
1723694100000|2024-08-15 03:55:00|7356.8|7353.8|7358.3|7355.3|7358.3|7355.3|7356.8|7353.8|0
1723694400000|2024-08-15 04:00:00|7359.8|7356.8|7358.3|7355.3|7359.8|7356.8|7358.3|7355.3|0
1723694700000|2024-08-15 04:05:00|7359|7356|7358.3|7355.3|7359.8|7356.8|7356.8|7353.8|0
1723695000000|2024-08-15 04:10:00|7356.8|7353.8|7358.3|7355.3|7358.3|7355.3|7356.8|7353.8|0
1723695300000|2024-08-15 04:15:00|7356.8|7353.8|7356.9|7353.9|7356.9|7353.9|7356.8|7353.8|0
1723695600000|2024-08-15 04:20:00|7358.4|7355.4|7359.9|7356.9|7359.9|7356.9|7358.4|7355.4|0
1723695900000|2024-08-15 04:25:00|7361.4|7358.4|7361.4|7358.4|7361.4|7358.4|7361.4|7358.4|0
1723696200000|2024-08-15 04:30:00|7362.9|7359.9|7364.4|7361.4|7364.4|7361.4|7362.9|7359.9|0
1723696500000|2024-08-15 04:35:00|7365.9|7362.9|7364.3|7361.3|7365.9|7362.9|7363.5|7360.5|0
1723697100000|2024-08-15 04:45:00|7363.5|7360.5|7361.8|7358.8|7364.3|7361.3|7361.8|7358.8|0
1723697400000|2024-08-15 04:50:00|7363.3|7360.3|7363.3|7360.3|7364.1|7361.1|7361.8|7358.8|0
1723697700000|2024-08-15 04:55:00|7364.8|7361.8|7364.8|7361.8|7364.8|7361.8|7364.8|7361.8|0
1723698000000|2024-08-15 05:00:00|7363.3|7360.3|7360.3|7357.3|7363.3|7360.3|7360.3|7357.3|0
1723698300000|2024-08-15 05:05:00|7358.8|7355.8|7357.3|7354.3|7358.8|7355.8|7355.8|7352.8|0
1723698600000|2024-08-15 05:10:00|7356.5|7353.5|7354.2|7351.2|7357.3|7354.3|7354.2|7351.2|0
1723699200000|2024-08-15 05:20:00|7353.5|7350.5|7351.1|7348.1|7353.5|7350.5|7349.6|7346.6|0
1723699500000|2024-08-15 05:25:00|7352.6|7349.6|7354|7351|7354.1|7351.1|7351.1|7348.1|0
1723699800000|2024-08-15 05:30:00|7356.3|7353.3|7358.6|7355.6|7361.7|7358.7|7354|7351|0
1723700100000|2024-08-15 05:35:00|7358.7|7355.7|7357|7354|7358.7|7355.7|7355.5|7352.5|0
1723700400000|2024-08-15 05:40:00|7356.3|7353.3|7351|7348|7356.3|7353.3|7351|7348|0
1723700700000|2024-08-15 05:45:00|7350.3|7347.3|7349.7|7346.7|7351.2|7348.2|7348.9|7345.9|0
1723701000000|2024-08-15 05:50:00|7349.6|7346.6|7348.2|7345.2|7349.7|7346.7|7345.1|7342.1|0
1723701300000|2024-08-15 05:55:00|7349.7|7346.7|7355.7|7352.7|7358.7|7355.7|7348.2|7345.2|0
1723701600000|2024-08-15 06:00:00|7356.2|7352.2|7361|7359|7361.5|7359.5|7352.7|7349.9|161
1723701900000|2024-08-15 06:05:00|7361.2|7359.2|7364.5|7362.5|7365.5|7363.5|7360.2|7358.2|105
1723702200000|2024-08-15 06:10:00|7364.2|7362.2|7362.5|7360.5|7364.5|7362.5|7361.2|7359.2|87
1723702500000|2024-08-15 06:15:00|7362.7|7360.7|7357.7|7355.7|7362.7|7360.7|7357.7|7355.7|49
1723702800000|2024-08-15 06:20:00|7357.5|7355.5|7345.5|7343.5|7357.5|7355.5|7344.5|7342.5|227
1723703100000|2024-08-15 06:25:00|7345.2|7343.2|7343|7341|7346.7|7344.7|7343|7341|84
1723703400000|2024-08-15 06:30:00|7342.7|7340.7|7346.7|7344.7|7346.7|7344.7|7342|7340|76
1723703700000|2024-08-15 06:35:00|7346.5|7344.5|7348.2|7346.2|7352.7|7350.7|7346|7344|106
1723704000000|2024-08-15 06:40:00|7348|7346|7349.5|7347.5|7350.2|7348.2|7345.5|7343.5|30
1723704300000|2024-08-15 06:45:00|7349.7|7347.7|7350.2|7348.2|7351.7|7349.7|7347.2|7345.2|19
1723704600000|2024-08-15 06:50:00|7350.5|7348.5|7354.5|7352.5|7358.2|7356.2|7350.2|7348.2|61
1723704900000|2024-08-15 06:55:00|7354.7|7352.7|7356.2|7354.2|7357.5|7355.5|7354.7|7352.7|65
1723705200000|2024-08-15 07:00:00|7355.7|7354.7|7345.7|7344.7|7360.2|7359.2|7345.5|7344.5|955
1723705500000|2024-08-15 07:05:00|7346|7345|7348.2|7347.2|7350.5|7349.5|7345.7|7344.7|593
1723705800000|2024-08-15 07:10:00|7348.7|7347.7|7351.2|7350.2|7352|7351|7345.2|7344.2|386
1723706100000|2024-08-15 07:15:00|7351.5|7350.5|7347.7|7346.7|7352.7|7351.7|7345.7|7344.7|500
1723706400000|2024-08-15 07:20:00|7347.5|7346.5|7348.2|7347.2|7349.5|7348.5|7342.5|7341.5|298
1723706700000|2024-08-15 07:25:00|7348|7347|7352.7|7351.7|7352.7|7351.7|7345.5|7344.5|220
1723707000000|2024-08-15 07:30:00|7352.5|7351.5|7352.7|7351.7|7354.2|7353.2|7349|7348|227
1723707300000|2024-08-15 07:35:00|7352.5|7351.5|7356.2|7355.2|7357.7|7356.7|7351.7|7350.7|847
1723707600000|2024-08-15 07:40:00|7356|7355|7357.3|7356.3|7358|7357|7354.5|7353.5|137
1723707900000|2024-08-15 07:45:00|7357.5|7356.5|7360.8|7359.8|7361.8|7360.8|7356.5|7355.5|333
1723708200000|2024-08-15 07:50:00|7361|7360|7360|7359|7363|7362|7358.5|7357.5|226
1723708500000|2024-08-15 07:55:00|7359.8|7358.8|7358.5|7357.5|7362.5|7361.5|7356.8|7355.8|173
1723708800000|2024-08-15 08:00:00|7358.3|7357.3|7355.5|7354.5|7360.3|7359.3|7354.8|7353.8|302
1723709100000|2024-08-15 08:05:00|7355.8|7354.8|7351.5|7350.5|7358.5|7357.5|7351.5|7350.5|263
1723709400000|2024-08-15 08:10:00|7351.8|7350.8|7347.8|7346.8|7352|7351|7347.8|7346.8|295
1723709700000|2024-08-15 08:15:00|7348|7347|7347.3|7346.3|7350.5|7349.5|7346.5|7345.5|230
1723710000000|2024-08-15 08:20:00|7347|7346|7344.5|7343.5|7348.3|7347.3|7343.5|7342.5|201
1723710300000|2024-08-15 08:25:00|7344.8|7343.8|7342.3|7341.3|7345.3|7344.3|7341.3|7340.3|270
1723710600000|2024-08-15 08:30:00|7342|7341|7340.5|7339.5|7345.3|7344.3|7340.5|7339.5|248
1723710900000|2024-08-15 08:35:00|7340.8|7339.8|7339|7338|7342.8|7341.8|7338.5|7337.5|219
1723711200000|2024-08-15 08:40:00|7338.8|7337.8|7341.5|7340.5|7341.5|7340.5|7338.3|7337.3|265
1723711500000|2024-08-15 08:45:00|7341.3|7340.3|7340.5|7339.5|7343.8|7342.8|7339.8|7338.8|220
1723711800000|2024-08-15 08:50:00|7340.3|7339.3|7341|7340|7342.8|7341.8|7339.5|7338.5|163
1723712100000|2024-08-15 08:55:00|7341.3|7340.3|7340.3|7339.3|7342.3|7341.3|7338.8|7337.8|137
1723712400000|2024-08-15 09:00:00|7340|7339|7342|7341|7344.3|7343.3|7340|7339|729
1723712700000|2024-08-15 09:05:00|7341.8|7340.8|7338|7337|7342|7341|7337.8|7336.8|308
1723713000000|2024-08-15 09:10:00|7338.3|7337.3|7339|7338|7341|7340|7338|7337|102
1723713300000|2024-08-15 09:15:00|7338.8|7337.8|7339.5|7338.5|7340.3|7339.3|7337.8|7336.8|139
1723713600000|2024-08-15 09:20:00|7339.8|7338.8|7340.8|7339.8|7341.3|7340.3|7339.3|7338.3|316
1723713900000|2024-08-15 09:25:00|7340.5|7339.5|7339.5|7338.5|7342.5|7341.5|7338|7337|465
1723714200000|2024-08-15 09:30:00|7339.8|7338.8|7342|7341|7344|7343|7339.8|7338.8|111
1723714500000|2024-08-15 09:35:00|7341.8|7340.8|7338.5|7337.5|7342|7341|7337|7336|115
1723714800000|2024-08-15 09:40:00|7338.3|7337.3|7337.5|7336.5|7339.5|7338.5|7337.5|7336.5|76
1723715100000|2024-08-15 09:45:00|7337.3|7336.3|7336.5|7335.5|7338|7337|7336|7335|285
1723715400000|2024-08-15 09:50:00|7336.8|7335.8|7335.3|7334.3|7337.3|7336.3|7334.3|7333.3|79
1723715700000|2024-08-15 09:55:00|7335|7334|7335.3|7334.3|7336.8|7335.8|7334|7333|4601
1723716000000|2024-08-15 10:00:00|7335|7334|7332.5|7331.5|7336|7335|7332.3|7331.3|174
1723716300000|2024-08-15 10:05:00|7332.3|7331.3|7332.3|7331.3|7333.5|7332.5|7330.5|7329.5|962
1723716600000|2024-08-15 10:10:00|7332.5|7331.5|7329.3|7328.3|7333|7332|7328.5|7327.5|407
1723716900000|2024-08-15 10:15:00|7329|7328|7327.8|7326.8|7330.8|7329.8|7327.8|7326.8|76
1723717200000|2024-08-15 10:20:00|7327|7326|7319.3|7318.3|7327|7326|7317.5|7316.5|217
1723717500000|2024-08-15 10:25:00|7319|7318|7322.5|7321.5|7323.5|7322.5|7318.5|7317.5|185
1723717800000|2024-08-15 10:30:00|7322.8|7321.8|7327|7326|7327|7326|7322.3|7321.3|121
1723718100000|2024-08-15 10:35:00|7326.8|7325.8|7326.8|7325.8|7328.5|7327.5|7326.3|7325.3|45
1723718400000|2024-08-15 10:40:00|7326.5|7325.5|7326|7325|7328|7327|7325.8|7324.8|61
1723718700000|2024-08-15 10:45:00|7325.8|7324.8|7329|7328|7329.3|7328.3|7324.5|7323.5|111
1723719000000|2024-08-15 10:50:00|7328.8|7327.8|7332.3|7331.3|7332.3|7331.3|7327.8|7326.8|68
1723719300000|2024-08-15 10:55:00|7332|7331|7328.5|7327.5|7333|7332|7328.5|7327.5|78
1723719600000|2024-08-15 11:00:00|7328.3|7327.3|7332|7331|7332.5|7331.5|7327|7326|174
1723719900000|2024-08-15 11:05:00|7331.8|7330.8|7335|7334|7336.8|7335.8|7331.5|7330.5|108
1723720200000|2024-08-15 11:10:00|7334.8|7333.8|7335.3|7334.3|7336.5|7335.5|7334.3|7333.3|101
1723720500000|2024-08-15 11:15:00|7335.5|7334.5|7335.5|7334.5|7336.5|7335.5|7334|7333|128
1723720800000|2024-08-15 11:20:00|7335.3|7334.3|7335|7334|7336.3|7335.3|7333.3|7332.3|204
1723721100000|2024-08-15 11:25:00|7334.8|7333.8|7335|7334|7336|7335|7334|7333|58
1723721400000|2024-08-15 11:30:00|7334.8|7333.8|7338|7337|7338.5|7337.5|7333.5|7332.5|92
1723721700000|2024-08-15 11:35:00|7338.3|7337.3|7337|7336|7338.8|7337.8|7335.5|7334.5|109
1723722000000|2024-08-15 11:40:00|7336.7|7335.7|7338.7|7337.7|7339|7338|7336.2|7335.2|51
1723722300000|2024-08-15 11:45:00|7339|7338|7342.2|7341.2|7342.2|7341.2|7338.2|7337.2|78
1723722600000|2024-08-15 11:50:00|7342|7341|7345.2|7344.2|7348|7347|7341.7|7340.7|3382
1723722900000|2024-08-15 11:55:00|7345|7344|7344|7343|7348|7347|7343.2|7342.2|292
1723723200000|2024-08-15 12:00:00|7343.7|7342.7|7342.7|7341.7|7344.7|7343.7|7340.2|7339.2|93
1723723500000|2024-08-15 12:05:00|7342.5|7341.5|7339.7|7338.7|7343.2|7342.2|7339.2|7338.2|139
1723723800000|2024-08-15 12:10:00|7340|7339|7343.2|7342.2|7344|7343|7339.2|7338.2|65
1723724100000|2024-08-15 12:15:00|7343.5|7342.5|7347.7|7346.7|7348.5|7347.5|7343.2|7342.2|332
1723724400000|2024-08-15 12:20:00|7348|7347|7348|7347|7350|7349|7347.2|7346.2|89
1723724700000|2024-08-15 12:25:00|7347.7|7346.7|7348|7347|7348|7347|7344.5|7343.5|119
1723725000000|2024-08-15 12:30:00|7348.2|7347.2|7372.2|7371.2|7374.2|7373.2|7348.2|7347.2|708
1723725300000|2024-08-15 12:35:00|7372|7371|7385.5|7384.5|7385.7|7384.7|7367.7|7366.7|460
1723725600000|2024-08-15 12:40:00|7385.2|7384.2|7391.5|7390.5|7392|7391|7382.2|7381.2|837
1723725900000|2024-08-15 12:45:00|7392.2|7391.2|7408.7|7407.7|7409.2|7408.2|7390.2|7389.2|482
1723726200000|2024-08-15 12:50:00|7409|7408|7421.2|7420.2|7422|7421|7407.7|7406.7|536
1723726500000|2024-08-15 12:55:00|7421.5|7420.5|7418.2|7417.2|7430.5|7429.5|7417.2|7416.2|481
1723726800000|2024-08-15 13:00:00|7418.5|7417.5|7422.2|7421.2|7423.2|7422.2|7416|7415|368
1723727100000|2024-08-15 13:05:00|7422|7421|7415.7|7414.7|7424.2|7423.2|7415.2|7414.2|338
1723727400000|2024-08-15 13:10:00|7416|7415|7415.7|7414.7|7418.5|7417.5|7412.2|7411.2|151
1723727700000|2024-08-15 13:15:00|7416|7415|7417|7416|7418.7|7417.7|7411.5|7410.5|183
1723728000000|2024-08-15 13:20:00|7417.2|7416.2|7419.5|7418.5|7420|7419|7414|7413|303
1723728300000|2024-08-15 13:25:00|7419.7|7418.7|7428|7427|7428.7|7427.7|7417.2|7416.2|474
1723728600000|2024-08-15 13:30:00|7428.2|7427.2|7436.5|7435.5|7437.7|7436.7|7426.2|7425.2|462
1723728900000|2024-08-15 13:35:00|7436.7|7435.7|7434.2|7433.2|7438.2|7437.2|7429.5|7428.5|305
1723729200000|2024-08-15 13:40:00|7434.5|7433.5|7431.5|7430.5|7436.5|7435.5|7428.5|7427.5|278
1723729500000|2024-08-15 13:45:00|7431.7|7430.7|7437.5|7436.5|7437.5|7436.5|7428.7|7427.7|380
1723729800000|2024-08-15 13:50:00|7437.7|7436.7|7437.2|7436.2|7438.5|7437.5|7433.5|7432.5|402
1723730100000|2024-08-15 13:55:00|7437.5|7436.5|7433.5|7432.5|7438.5|7437.5|7431.7|7430.7|274
1723730400000|2024-08-15 14:00:00|7433.7|7432.7|7420.7|7419.7|7435|7434|7420.7|7419.7|827
1723730700000|2024-08-15 14:05:00|7421|7420|7415.7|7414.7|7421|7420|7414|7413|976
1723731000000|2024-08-15 14:10:00|7416|7415|7421.5|7420.5|7422|7421|7409.5|7408.5|473
1723731300000|2024-08-15 14:15:00|7421.7|7420.7|7421.7|7420.7|7424|7423|7418.2|7417.2|219
1723731600000|2024-08-15 14:20:00|7421.5|7420.5|7415.2|7414.2|7425|7424|7414.7|7413.7|371
1723731900000|2024-08-15 14:25:00|7415.5|7414.5|7420.2|7419.2|7425|7424|7414.7|7413.7|263
1723732200000|2024-08-15 14:30:00|7420.5|7419.5|7426.2|7425.2|7427.2|7426.2|7420.2|7419.2|175
1723732500000|2024-08-15 14:35:00|7426|7425|7422.7|7421.7|7428.5|7427.5|7422.2|7421.2|214
1723732800000|2024-08-15 14:40:00|7422.5|7421.5|7425.5|7424.5|7426|7425|7420.2|7419.2|452
1723733100000|2024-08-15 14:45:00|7425.2|7424.2|7425|7424|7431|7430|7423.2|7422.2|360
1723733400000|2024-08-15 14:50:00|7424.7|7423.7|7419.7|7418.7|7425.5|7424.5|7418.2|7417.2|360
1723733700000|2024-08-15 14:55:00|7420|7419|7422.2|7421.2|7423.5|7422.5|7416.7|7415.7|260
1723734000000|2024-08-15 15:00:00|7422.7|7421.7|7421.7|7420.7|7426|7425|7418.2|7417.2|348
1723734300000|2024-08-15 15:05:00|7421.5|7420.5|7424.2|7423.2|7425.5|7424.5|7419.7|7418.7|247
1723734600000|2024-08-15 15:10:00|7424|7423|7425|7424|7426|7425|7420.5|7419.5|516
1723734900000|2024-08-15 15:15:00|7425.2|7424.2|7428|7427|7428.5|7427.5|7423.2|7422.2|354
1723735200000|2024-08-15 15:20:00|7427.5|7426.5|7427.7|7426.7|7429|7428|7426.5|7425.5|411
1723735500000|2024-08-15 15:25:00|7428|7427|7424.5|7423.5|7428.5|7427.5|7423|7422|496
1723735800000|2024-08-15 15:30:00|7425|7423|7423.5|7421.5|7426|7424|7419.5|7417.5|2955
1723736100000|2024-08-15 15:35:00|7424|7422|7429.7|7427.7|7431|7429|7423.5|7421.5|1034
1723736400000|2024-08-15 15:40:00|7429.5|7427.5|7433.5|7431.5|7433.5|7431.5|7429.2|7427.2|1020
1723736700000|2024-08-15 15:45:00|7434|7432|7435.7|7433.7|7435.7|7433.7|7432.2|7430.2|130
1723737000000|2024-08-15 15:50:00|7435.5|7433.5|7432.2|7430.2|7436.5|7434.5|7431|7429|132
1723737300000|2024-08-15 15:55:00|7432.7|7430.7|7432|7430|7434.7|7432.7|7430.5|7428.5|113
1723737600000|2024-08-15 16:00:00|7431.7|7429.7|7430.7|7428.7|7433|7431|7428.7|7426.7|101
1723737900000|2024-08-15 16:05:00|7430.5|7428.5|7432|7430|7433.2|7431.2|7430|7428|712
1723738200000|2024-08-15 16:10:00|7432.2|7430.2|7431|7429|7433.2|7431.2|7430.2|7428.2|76
1723738500000|2024-08-15 16:15:00|7431.2|7429.2|7434.2|7432.2|7435.5|7433.5|7431|7429|82
1723738800000|2024-08-15 16:20:00|7434|7432|7436|7434|7437|7435|7434|7432|57
1723739100000|2024-08-15 16:25:00|7436.2|7434.2|7436.2|7434.2|7436.5|7434.5|7433|7431|127
1723739400000|2024-08-15 16:30:00|7436.5|7434.5|7437.2|7435.2|7437.5|7435.5|7433.7|7431.7|78
1723739700000|2024-08-15 16:35:00|7436.7|7434.7|7434.2|7432.2|7437.7|7435.7|7434.2|7432.2|40
1723740000000|2024-08-15 16:40:00|7434.5|7432.5|7431.2|7429.2|7435.5|7433.5|7430.5|7428.5|44
1723740300000|2024-08-15 16:45:00|7431|7429|7429|7427|7432.5|7430.5|7426.5|7424.5|113
1723740600000|2024-08-15 16:50:00|7429.2|7427.2|7429.5|7427.5|7432|7430|7428.5|7426.5|28
1723740900000|2024-08-15 16:55:00|7429.2|7427.2|7431.7|7429.7|7433.7|7431.7|7428.5|7426.5|103
1723741200000|2024-08-15 17:00:00|7431.5|7429.5|7431|7429|7432|7430|7430|7428|18
1723741500000|2024-08-15 17:05:00|7430.7|7428.7|7430.2|7428.2|7432|7430|7429.5|7427.5|74
1723741800000|2024-08-15 17:10:00|7430|7428|7432.7|7430.7|7433|7431|7430|7428|74
1723742100000|2024-08-15 17:15:00|7432.5|7430.5|7434|7432|7434.2|7432.2|7431.7|7429.7|31
1723742400000|2024-08-15 17:20:00|7433.5|7431.5|7433.5|7431.5|7434.5|7432.5|7432|7430|93
1723742700000|2024-08-15 17:25:00|7434.2|7432.2|7434.5|7432.5|7437|7435|7433.7|7431.7|32
1723743000000|2024-08-15 17:30:00|7434.7|7432.7|7437|7435|7437|7435|7434.2|7432.2|13
1723743300000|2024-08-15 17:35:00|7436.7|7434.7|7437.7|7435.7|7438|7436|7436|7434|35
1723743600000|2024-08-15 17:40:00|7437.5|7435.5|7436.7|7434.7|7438|7436|7435.2|7433.2|23
1723743900000|2024-08-15 17:45:00|7437|7435|7437.5|7435.5|7438.2|7436.2|7436.2|7434.2|24
1723744200000|2024-08-15 17:50:00|7437.2|7435.2|7436.5|7434.5|7438.2|7436.2|7436|7434|14
1723744500000|2024-08-15 17:55:00|7436.7|7434.7|7437|7435|7437.5|7435.5|7436|7434|11
1723744800000|2024-08-15 18:00:00|7436.7|7434.7|7437.2|7435.2|7437.5|7435.5|7434.5|7432.5|53
1723745100000|2024-08-15 18:05:00|7437|7435|7434.5|7432.5|7437.2|7435.2|7434.2|7432.2|27
1723745400000|2024-08-15 18:10:00|7434.2|7432.2|7429.7|7427.7|7434.2|7432.2|7429.7|7427.7|137
1723745700000|2024-08-15 18:15:00|7429.5|7427.5|7432.2|7430.2|7433|7431|7429|7427|49
1723746000000|2024-08-15 18:20:00|7432|7430|7432|7430|7433.2|7431.2|7431|7429|11
1723746300000|2024-08-15 18:25:00|7431.7|7429.7|7433.2|7431.2|7434.2|7432.2|7431|7429|8
1723746600000|2024-08-15 18:30:00|7433.5|7431.5|7431|7429|7434.7|7432.7|7430.7|7428.7|6
1723746900000|2024-08-15 18:35:00|7431.5|7429.5|7431.5|7429.5|7432.2|7430.2|7430.7|7428.7|15
1723747200000|2024-08-15 18:40:00|7431.7|7429.7|7433.7|7431.7|7434|7432|7431.5|7429.5|7
1723747500000|2024-08-15 18:45:00|7433.5|7431.5|7433.2|7431.2|7434.5|7432.5|7432.7|7430.7|17
1723747800000|2024-08-15 18:50:00|7433.5|7431.5|7433|7431|7434|7432|7431|7429|20
1723748100000|2024-08-15 18:55:00|7432.7|7430.7|7432|7430|7434|7432|7432|7430|21
1723748400000|2024-08-15 19:00:00|7432.2|7430.2|7431.5|7429.5|7432.2|7430.2|7428.7|7426.7|12
1723748700000|2024-08-15 19:05:00|7431.2|7429.2|7433|7431|7433.2|7431.2|7430.2|7428.2|10
1723749000000|2024-08-15 19:10:00|7432.7|7430.7|7431.5|7429.5|7433.5|7431.5|7430.7|7428.7|45
1723749300000|2024-08-15 19:15:00|7431.7|7429.7|7432.7|7430.7|7433|7431|7431.2|7429.2|15
1723749600000|2024-08-15 19:20:00|7433|7431|7434.7|7432.7|7435.2|7433.2|7432.5|7430.5|40
1723749900000|2024-08-15 19:25:00|7435|7433|7438|7436|7438.2|7436.2|7434.5|7432.5|30
1723750200000|2024-08-15 19:30:00|7437.7|7435.7|7437.2|7435.2|7438.5|7436.5|7435.5|7433.5|73
1723750500000|2024-08-15 19:35:00|7437.5|7435.5|7438|7436|7438.5|7436.5|7436.5|7434.5|49
1723750800000|2024-08-15 19:40:00|7438.5|7436.5|7434.7|7432.7|7439|7437|7434.2|7432.2|88
1723751100000|2024-08-15 19:45:00|7434.5|7432.5|7431.5|7429.5|7435|7433|7429.5|7427.5|62
1723751400000|2024-08-15 19:50:00|7431.2|7429.2|7431.2|7429.2|7431.5|7429.5|7427.7|7425.7|110
1723751700000|2024-08-15 19:55:00|7431|7429|7437.7|7435.7|7437.7|7435.7|7430|7428|147
1723752000000|2024-08-15 20:00:00|7437.2|7433.2|7432.2|7428.2|7437.9|7433.9|7431.7|7427.7|1
1723752300000|2024-08-15 20:05:00|7432.5|7428.5|7434.6|7430.6|7434.9|7430.9|7431.7|7427.7|0
1723752600000|2024-08-15 20:10:00|7434.9|7430.9|7429.4|7425.4|7435|7431|7429.1|7425.1|0
1723752900000|2024-08-15 20:15:00|7429.3|7425.3|7429.9|7425.9|7430.7|7426.7|7429.1|7425.1|0
1723753200000|2024-08-15 20:20:00|7429.6|7425.6|7431.6|7427.6|7432.1|7428.1|7429.6|7425.6|0
1723753500000|2024-08-15 20:25:00|7431.3|7427.3|7436.8|7432.8|7437.1|7433.1|7431.3|7427.3|0
1723753800000|2024-08-15 20:30:00|7436.9|7432.9|7436.9|7432.9|7437.1|7433.1|7435.3|7431.3|0
1723754100000|2024-08-15 20:35:00|7436.8|7432.8|7436.8|7432.8|7436.9|7432.9|7436.1|7432.1|0
1723754400000|2024-08-15 20:40:00|7436.7|7432.7|7435.3|7431.3|7436.7|7432.7|7435|7431|0
1723754700000|2024-08-15 20:45:00|7435.1|7431.1|7434.8|7430.8|7435.6|7431.6|7434.8|7430.8|0
1723755000000|2024-08-15 20:50:00|7435|7431|7434.8|7430.8|7435.3|7431.3|7434.2|7430.2|0
1723755300000|2024-08-15 20:55:00|7434.5|7430.5|7433|7429|7434.8|7430.8|7431.3|7427.3|0
1723755600000|2024-08-15 21:00:00|7433.8|7429.8|7433.1|7429.1|7433.8|7429.8|7432.5|7428.5|0
1723755900000|2024-08-15 21:05:00|7433.3|7429.3|7433.4|7429.4|7433.4|7429.4|7433.1|7429.1|0
1723756200000|2024-08-15 21:10:00|7433.7|7429.7|7433.4|7429.4|7433.7|7429.7|7433.3|7429.3|0
1723756500000|2024-08-15 21:15:00|7433.1|7429.1|7433.4|7429.4|7433.6|7429.6|7433.1|7429.1|0
1723756800000|2024-08-15 21:20:00|7433.6|7429.6|7433.9|7429.9|7433.9|7429.9|7433.4|7429.4|0
1723757100000|2024-08-15 21:25:00|7433.8|7429.8|7433.6|7429.6|7434.1|7430.1|7433.6|7429.6|0
1723757400000|2024-08-15 21:30:00|7433.5|7429.5|7433.5|7429.5|7433.5|7429.5|7433.4|7429.4|0
1723757700000|2024-08-15 21:35:00|7433.6|7429.6|7433.6|7429.6|7433.8|7429.8|7433.5|7429.5|0
1723758000000|2024-08-15 21:40:00|7433.5|7429.5|7433.8|7429.8|7433.8|7429.8|7433.5|7429.5|0
1723758300000|2024-08-15 21:45:00|7433.5|7429.5|7433.8|7429.8|7433.8|7429.8|7433.5|7429.5|0
1723758600000|2024-08-15 21:50:00|7433.6|7429.6|7433.9|7429.9|7433.9|7429.9|7433.6|7429.6|0
1723758900000|2024-08-15 21:55:00|7434.1|7430.1|7434.4|7430.4|7434.4|7430.4|7433.9|7429.9|0
1723759200000|2024-08-15 22:00:00|7434.2|7430.2|7436.9|7432.9|7437.8|7433.8|7431.9|7427.9|0
1723759500000|2024-08-15 22:05:00|7436.7|7432.7|7433.8|7429.8|7437.5|7433.5|7433.2|7429.2|0
1723759800000|2024-08-15 22:10:00|7434.1|7430.1|7436.3|7432.3|7437|7433|7434|7430|0
1723760100000|2024-08-15 22:15:00|7436.4|7432.4|7436.4|7432.4|7436.9|7432.9|7435.8|7431.8|0
1723760400000|2024-08-15 22:20:00|7436.3|7432.3|7438|7434|7438.3|7434.3|7436.3|7432.3|0
1723760700000|2024-08-15 22:25:00|7437.9|7433.9|7439.7|7435.7|7440|7436|7437.5|7433.5|0
1723761000000|2024-08-15 22:30:00|7439.4|7435.4|7438.3|7434.3|7439.4|7435.4|7437.9|7433.9|0
1723761300000|2024-08-15 22:35:00|7438.5|7434.5|7441.2|7437.2|7443|7439|7438.3|7434.3|0
1723761600000|2024-08-15 22:40:00|7441|7437|7439.5|7435.5|7441.3|7437.3|7439.5|7435.5|0
1723761900000|2024-08-15 22:45:00|7439.3|7435.3|7439.9|7435.9|7440.6|7436.6|7439.3|7435.3|0
1723762200000|2024-08-15 22:50:00|7440.1|7436.1|7440.3|7436.3|7442|7438|7440.1|7436.1|0
1723762500000|2024-08-15 22:55:00|7440.4|7436.4|7441.7|7437.7|7442|7438|7440.4|7436.4|0
1723762800000|2024-08-15 23:00:00|7441.8|7437.8|7442.7|7438.7|7442.9|7438.9|7441.6|7437.6|0
1723763100000|2024-08-15 23:05:00|7442.9|7438.9|7442.1|7438.1|7442.9|7438.9|7441.6|7437.6|0
1723763400000|2024-08-15 23:10:00|7442.4|7438.4|7444.6|7440.6|7446.1|7442.1|7442|7438|0
1723763700000|2024-08-15 23:15:00|7444.7|7440.7|7444.3|7440.3|7445.1|7441.1|7443.8|7439.8|0
1723764000000|2024-08-15 23:20:00|7444.1|7440.1|7446.4|7442.4|7447.1|7443.1|7444|7440|0
1723764300000|2024-08-15 23:25:00|7446.2|7442.2|7446.1|7442.1|7446.4|7442.4|7444.8|7440.8|0
1723764600000|2024-08-15 23:30:00|7446|7442|7444.5|7440.5|7446.1|7442.1|7444.2|7440.2|0
1723764900000|2024-08-15 23:35:00|7444.3|7440.3|7443.6|7439.6|7445|7441|7443.6|7439.6|0
1723765200000|2024-08-15 23:40:00|7443.7|7439.7|7442.6|7438.6|7443.7|7439.7|7440.2|7436.2|0
1723765500000|2024-08-15 23:45:00|7442.3|7438.3|7441.6|7437.6|7442.5|7438.5|7441.2|7437.2|0
1723765800000|2024-08-15 23:50:00|7441.5|7437.5|7440.9|7436.9|7441.9|7437.9|7440.8|7436.8|0
1723766100000|2024-08-15 23:55:00|7441.2|7437.2|7442.3|7438.3|7442.3|7438.3|7440.9|7436.9|0
1723766400000|2024-08-16 00:00:00|7442.6|7438.6|7439.1|7435.1|7442.6|7438.6|7438.3|7434.3|0
1723766700000|2024-08-16 00:05:00|7439.3|7435.3|7438.7|7434.7|7439.4|7435.4|7437.3|7433.3|0
1723767000000|2024-08-16 00:10:00|7438.8|7434.8|7435.8|7431.8|7438.8|7434.8|7435.4|7431.4|0
1723767300000|2024-08-16 00:15:00|7436|7432|7434.3|7431.3|7437.8|7433.8|7434.2|7430.8|0
1723767600000|2024-08-16 00:20:00|7434.2|7431.2|7434.3|7431.3|7437.3|7434.3|7432.7|7429.7|0
1723767900000|2024-08-16 00:25:00|7435|7432|7440.3|7437.3|7441.8|7438.8|7435|7432|0
1723768200000|2024-08-16 00:30:00|7441.8|7438.8|7435.7|7432.7|7441.8|7438.8|7435.7|7432.7|0
1723768500000|2024-08-16 00:35:00|7434.2|7431.2|7434.2|7431.2|7437.3|7434.3|7431.2|7428.2|0
1723768800000|2024-08-16 00:40:00|7432.7|7429.7|7431.2|7428.2|7434.2|7431.2|7431.2|7428.2|0
1723769100000|2024-08-16 00:45:00|7432.7|7429.7|7434.2|7431.2|7435.8|7432.8|7431.2|7428.2|0
1723769400000|2024-08-16 00:50:00|7434.3|7431.3|7437.2|7434.2|7437.3|7434.3|7434.2|7431.2|0
1723769700000|2024-08-16 00:55:00|7437.3|7434.3|7441.8|7438.8|7441.8|7438.8|7437.2|7434.2|0
1723770000000|2024-08-16 01:00:00|7440.3|7437.3|7441.7|7438.7|7443.3|7440.3|7440.2|7437.2|0
1723770300000|2024-08-16 01:05:00|7441.8|7438.8|7435.7|7432.7|7441.8|7438.8|7435.7|7432.7|0
1723770600000|2024-08-16 01:10:00|7435.8|7432.8|7435.7|7432.7|7438.8|7435.8|7432.7|7429.7|0
1723770900000|2024-08-16 01:15:00|7435.8|7432.8|7437.3|7434.3|7438.8|7435.8|7435.7|7432.7|0
1723771200000|2024-08-16 01:20:00|7438.8|7435.8|7438.8|7435.8|7440.3|7437.3|7438.8|7435.8|0
1723771500000|2024-08-16 01:25:00|7439.6|7436.6|7441.8|7438.8|7441.8|7438.8|7438.8|7435.8|0
1723771800000|2024-08-16 01:30:00|7441.9|7438.9|7441.8|7438.8|7443.3|7440.3|7441.1|7438.1|0
1723772100000|2024-08-16 01:35:00|7440.3|7437.3|7443.3|7440.3|7443.3|7440.3|7440.3|7437.3|0
1723772400000|2024-08-16 01:40:00|7444.8|7441.8|7449.4|7446.4|7449.4|7446.4|7444.8|7441.8|0
1723772700000|2024-08-16 01:45:00|7449.3|7446.3|7443.3|7440.3|7449.3|7446.3|7443.3|7440.3|0
1723773000000|2024-08-16 01:50:00|7441.8|7438.8|7444.8|7441.8|7446.3|7443.3|7441.8|7438.8|0
1723773300000|2024-08-16 01:55:00|7446.3|7443.3|7446.3|7443.3|7447.8|7444.8|7446.3|7443.3|0
1723773600000|2024-08-16 02:00:00|7447|7444|7449.3|7446.3|7452.3|7449.3|7447|7444|0
1723773900000|2024-08-16 02:05:00|7450.1|7447.1|7449.3|7446.3|7450.8|7447.8|7447.8|7444.8|0
1723774200000|2024-08-16 02:10:00|7447.8|7444.8|7449.3|7446.3|7449.3|7446.3|7447.8|7444.8|0
1723774500000|2024-08-16 02:15:00|7450.8|7447.8|7452.4|7449.4|7453.9|7450.9|7450.8|7447.8|0
1723774800000|2024-08-16 02:20:00|7450.9|7447.9|7450.9|7447.9|7450.9|7447.9|7447.9|7444.9|0
1723775100000|2024-08-16 02:25:00|7452.4|7449.4|7449.5|7446.5|7452.4|7449.4|7447.9|7444.9|0
1723775400000|2024-08-16 02:30:00|7449.4|7446.4|7447.9|7444.9|7450.9|7447.9|7447.2|7444.2|0
1723775700000|2024-08-16 02:35:00|7448|7445|7448|7445|7448|7445|7446.5|7443.5|0
1723776000000|2024-08-16 02:40:00|7447.9|7444.9|7446.5|7443.5|7448|7445|7446.5|7443.5|0
1723776600000|2024-08-16 02:50:00|7445|7442|7443.5|7440.5|7445|7442|7443.5|7440.5|0
1723776900000|2024-08-16 02:55:00|7442|7439|7442|7439|7442|7439|7442|7439|0
1723777200000|2024-08-16 03:00:00|7440.5|7437.5|7439|7436|7440.5|7437.5|7439|7436|0
1723777500000|2024-08-16 03:05:00|7437.5|7434.5|7437.5|7434.5|7437.5|7434.5|7437.5|7434.5|0
1723777800000|2024-08-16 03:10:00|7439|7436|7437.5|7434.5|7439|7436|7437.5|7434.5|0
1723778100000|2024-08-16 03:15:00|7439|7436|7436.1|7433.1|7439|7436|7436|7433|0
1723778400000|2024-08-16 03:20:00|7436|7433|7434.5|7431.5|7436.1|7433.1|7434.5|7431.5|0
1723778700000|2024-08-16 03:25:00|7436|7433|7437.5|7434.5|7437.5|7434.5|7436|7433|0
1723779000000|2024-08-16 03:30:00|7437.6|7434.6|7440.6|7437.6|7440.6|7437.6|7437.5|7434.5|0
1723779300000|2024-08-16 03:35:00|7439.8|7436.8|7439.1|7436.1|7440.6|7437.6|7439.1|7436.1|0
1723779600000|2024-08-16 03:40:00|7440.6|7437.6|7438.3|7435.3|7440.6|7437.6|7436.1|7433.1|0
1723779900000|2024-08-16 03:45:00|7439.1|7436.1|7437.6|7434.6|7439.1|7436.1|7437.6|7434.6|0
1723780200000|2024-08-16 03:50:00|7439.1|7436.1|7439.1|7436.1|7439.1|7436.1|7439.1|7436.1|0
1723780500000|2024-08-16 03:55:00|7437.6|7434.6|7437.6|7434.6|7439.1|7436.1|7437.6|7434.6|0
1723780800000|2024-08-16 04:00:00|7436.1|7433.1|7437.5|7434.5|7438.3|7435.3|7436|7433|0
1723781100000|2024-08-16 04:05:00|7437.6|7434.6|7436.1|7433.1|7437.6|7434.6|7436.1|7433.1|0
1723781400000|2024-08-16 04:10:00|7436.8|7433.8|7431.5|7428.5|7437.6|7434.6|7431.5|7428.5|0
1723781700000|2024-08-16 04:15:00|7433|7430|7432.3|7429.3|7433.7|7430.7|7431.5|7428.5|0
1723782000000|2024-08-16 04:20:00|7432.2|7429.2|7432.3|7429.3|7433.8|7430.8|7432.2|7429.2|0
1723782300000|2024-08-16 04:25:00|7432.2|7429.2|7432.3|7429.3|7432.3|7429.3|7430.7|7427.7|0
1723782600000|2024-08-16 04:30:00|7430.8|7427.8|7433.8|7430.8|7433.8|7430.8|7430.8|7427.8|0
1723782900000|2024-08-16 04:35:00|7433.9|7430.9|7429.4|7426.4|7433.9|7430.9|7427.8|7424.8|0
1723783200000|2024-08-16 04:40:00|7429.3|7426.3|7433.9|7430.9|7433.9|7430.9|7428.6|7425.6|0
1723783500000|2024-08-16 04:45:00|7432.4|7429.4|7432.3|7429.3|7432.4|7429.4|7430.8|7427.8|0
1723783800000|2024-08-16 04:50:00|7432.4|7429.4|7432.4|7429.4|7433.9|7430.9|7430.9|7427.9|0
1723784100000|2024-08-16 04:55:00|7432.3|7429.3|7433.8|7430.8|7433.8|7430.8|7432.3|7429.3|0
1723784400000|2024-08-16 05:00:00|7435.3|7432.3|7435.3|7432.3|7436.8|7433.8|7433.8|7430.8|0
1723784700000|2024-08-16 05:05:00|7434.6|7431.6|7436.9|7433.9|7436.9|7433.9|7433.8|7430.8|0
1723785000000|2024-08-16 05:10:00|7436.8|7433.8|7433.9|7430.9|7436.9|7433.9|7433.9|7430.9|0
1723785300000|2024-08-16 05:15:00|7435.4|7432.4|7438.5|7435.5|7441.4|7438.4|7433.9|7430.9|0
1723785600000|2024-08-16 05:20:00|7437.8|7434.8|7437|7434|7440|7437|7437|7434|0
1723785900000|2024-08-16 05:25:00|7438.5|7435.5|7440.9|7437.9|7441.6|7438.6|7438.5|7435.5|0
1723786200000|2024-08-16 05:30:00|7440.1|7437.1|7441.4|7438.4|7441.7|7438.7|7439.9|7436.9|0
1723786500000|2024-08-16 05:35:00|7441.5|7438.5|7441.4|7438.4|7443|7440|7441.4|7438.4|0
1723786800000|2024-08-16 05:40:00|7442.2|7439.2|7446|7443|7447.5|7444.5|7442.2|7439.2|0
1723787100000|2024-08-16 05:45:00|7444.5|7441.5|7451.9|7448.9|7452|7449|7444.5|7441.5|0
1723787400000|2024-08-16 05:50:00|7451.2|7448.2|7447.4|7444.4|7451.9|7448.9|7445.9|7442.9|0
1723787700000|2024-08-16 05:55:00|7448.9|7445.9|7448.9|7445.9|7450.4|7447.4|7445.9|7442.9|0
1723788000000|2024-08-16 06:00:00|7449.4|7445.4|7457|7455|7457.8|7455.8|7446.4|7442.4|261
1723788300000|2024-08-16 06:05:00|7456.8|7454.8|7457.5|7455.5|7457.8|7455.8|7452.8|7450.8|171
1723788600000|2024-08-16 06:10:00|7457.3|7455.3|7458|7456|7459.5|7457.5|7456|7454|119
1723788900000|2024-08-16 06:15:00|7457.8|7455.8|7450.5|7448.5|7458.8|7456.8|7449.3|7447.3|133
1723789200000|2024-08-16 06:20:00|7450|7448|7454.5|7452.5|7454.5|7452.5|7448.8|7446.8|102
1723789500000|2024-08-16 06:25:00|7454.3|7452.3|7456|7454|7456|7454|7453.3|7451.3|100
1723789800000|2024-08-16 06:30:00|7456.3|7454.3|7457|7455|7460.3|7458.3|7455.5|7453.5|555
1723790100000|2024-08-16 06:35:00|7457.3|7455.3|7455.8|7453.8|7458.8|7456.8|7452|7450|79
1723790400000|2024-08-16 06:40:00|7456|7454|7455.5|7453.5|7459|7457|7454.3|7452.3|73
1723790700000|2024-08-16 06:45:00|7455.8|7453.8|7454|7452|7458|7456|7452.3|7450.3|89
1723791000000|2024-08-16 06:50:00|7454.5|7452.5|7449.5|7447.5|7456.8|7454.8|7449|7447|360
1723791300000|2024-08-16 06:55:00|7449.8|7447.8|7443.8|7441.8|7450.3|7448.3|7443.8|7441.8|86
1723791600000|2024-08-16 07:00:00|7443.3|7442.3|7443.5|7442.5|7448|7447|7439|7438|1428
1723791900000|2024-08-16 07:05:00|7443.8|7442.8|7442.5|7441.5|7445.5|7444.5|7438|7437|518
1723792200000|2024-08-16 07:10:00|7442.3|7441.3|7440.8|7439.8|7443.8|7442.8|7436|7435|895
1723792500000|2024-08-16 07:15:00|7440.5|7439.5|7434.5|7433.5|7440.5|7439.5|7431|7430|723
1723792800000|2024-08-16 07:20:00|7434.8|7433.8|7434.3|7433.3|7435.5|7434.5|7429.5|7428.5|501
1723793100000|2024-08-16 07:25:00|7434|7433|7431.3|7430.3|7436|7435|7430.5|7429.5|381
1723793400000|2024-08-16 07:30:00|7432.3|7431.3|7426.8|7425.8|7433.8|7432.8|7426.3|7425.3|371
1723793700000|2024-08-16 07:35:00|7427|7426|7429.5|7428.5|7429.8|7428.8|7424.3|7423.3|405
1723794000000|2024-08-16 07:40:00|7429.8|7428.8|7438.6|7437.6|7438.8|7437.8|7429.8|7428.8|491
1723794300000|2024-08-16 07:45:00|7438.8|7437.8|7435.3|7434.3|7439.1|7438.1|7430.8|7429.8|300
1723794600000|2024-08-16 07:50:00|7434.3|7433.3|7435.3|7434.3|7438.6|7437.6|7433.3|7432.3|271
1723794900000|2024-08-16 07:55:00|7435.1|7434.1|7446.8|7445.8|7447.6|7446.6|7433.6|7432.6|292
1723795200000|2024-08-16 08:00:00|7447.1|7446.1|7447.3|7446.3|7448.6|7447.6|7441.8|7440.8|296
1723795500000|2024-08-16 08:05:00|7447.1|7446.1|7456.3|7455.3|7457.1|7456.1|7445.3|7444.3|368
1723795800000|2024-08-16 08:10:00|7456.1|7455.1|7455.1|7454.1|7457.6|7456.6|7451.1|7450.1|364
1723796100000|2024-08-16 08:15:00|7454.8|7453.8|7450.8|7449.8|7457.3|7456.3|7450.6|7449.6|342
1723796400000|2024-08-16 08:20:00|7451.1|7450.1|7444.6|7443.6|7454.3|7453.3|7441.3|7440.3|405
1723796700000|2024-08-16 08:25:00|7444.8|7443.8|7434.3|7433.3|7445.8|7444.8|7434.1|7433.1|366
1723797000000|2024-08-16 08:30:00|7434.6|7433.6|7434.8|7433.8|7438.1|7437.1|7432.8|7431.8|291
1723797300000|2024-08-16 08:35:00|7435.1|7434.1|7439.8|7438.8|7440.3|7439.3|7433.8|7432.8|218
1723797600000|2024-08-16 08:40:00|7440.1|7439.1|7445.3|7444.3|7445.3|7444.3|7439.8|7438.8|344
1723797900000|2024-08-16 08:45:00|7445.6|7444.6|7445.8|7444.8|7448.6|7447.6|7442.8|7441.8|241
1723798200000|2024-08-16 08:50:00|7445.6|7444.6|7449.3|7448.3|7451.3|7450.3|7443.6|7442.6|833
1723798500000|2024-08-16 08:55:00|7449.1|7448.1|7441.8|7440.8|7449.1|7448.1|7441.6|7440.6|224
1723798800000|2024-08-16 09:00:00|7442.3|7441.3|7448.6|7447.6|7449.1|7448.1|7440.1|7439.1|186
1723799100000|2024-08-16 09:05:00|7448.8|7447.8|7448.3|7447.3|7449.6|7448.6|7445.8|7444.8|150
1723799400000|2024-08-16 09:10:00|7448.1|7447.1|7445.3|7444.3|7448.3|7447.3|7444.6|7443.6|172
1723799700000|2024-08-16 09:15:00|7445.1|7444.1|7450.3|7449.3|7450.3|7449.3|7443.8|7442.8|227
1723800000000|2024-08-16 09:20:00|7450.8|7449.8|7456.6|7455.6|7457.3|7456.3|7450.3|7449.3|249
1723800300000|2024-08-16 09:25:00|7456.3|7455.3|7455.8|7454.8|7458.6|7457.6|7455.3|7454.3|417
1723800600000|2024-08-16 09:30:00|7455.6|7454.6|7460.3|7459.3|7460.6|7459.6|7454.3|7453.3|406
1723800900000|2024-08-16 09:35:00|7460.6|7459.6|7459.3|7458.3|7460.8|7459.8|7459.1|7458.1|188
1723801200000|2024-08-16 09:40:00|7459.6|7458.6|7454.6|7453.6|7461.6|7460.6|7454.6|7453.6|200
1723801500000|2024-08-16 09:45:00|7454.3|7453.3|7452.3|7451.3|7455.1|7454.1|7448.3|7447.3|323
1723801800000|2024-08-16 09:50:00|7451.8|7450.8|7454.8|7453.8|7458.3|7457.3|7448.1|7447.1|516
1723802100000|2024-08-16 09:55:00|7454.3|7453.3|7456.3|7455.3|7459.1|7458.1|7453.8|7452.8|187
1723802400000|2024-08-16 10:00:00|7456.1|7455.1|7447.3|7446.3|7456.1|7455.1|7444.8|7443.8|222
1723802700000|2024-08-16 10:05:00|7447.6|7446.6|7444.3|7443.3|7449.1|7448.1|7443.6|7442.6|160
1723803000000|2024-08-16 10:10:00|7444.1|7443.1|7448.1|7447.1|7448.1|7447.1|7440.6|7439.6|455
1723803300000|2024-08-16 10:15:00|7447.6|7446.6|7444.3|7443.3|7447.8|7446.8|7442.3|7441.3|249
1723803600000|2024-08-16 10:20:00|7444.1|7443.1|7443.3|7442.3|7447.3|7446.3|7443.1|7442.1|153
1723803900000|2024-08-16 10:25:00|7443.1|7442.1|7440.6|7439.6|7443.6|7442.6|7438.6|7437.6|213
1723804200000|2024-08-16 10:30:00|7440.3|7439.3|7436.8|7435.8|7441.8|7440.8|7436.3|7435.3|220
1723804500000|2024-08-16 10:35:00|7436.6|7435.6|7437.6|7436.6|7438.1|7437.1|7435.1|7434.1|201
1723804800000|2024-08-16 10:40:00|7437.3|7436.3|7439.8|7438.8|7439.8|7438.8|7435.8|7434.8|200
1723805100000|2024-08-16 10:45:00|7439.6|7438.6|7442.3|7441.3|7443.1|7442.1|7436.8|7435.8|233
1723805400000|2024-08-16 10:50:00|7442.1|7441.1|7443.3|7442.3|7444.1|7443.1|7440.3|7439.3|95
1723805700000|2024-08-16 10:55:00|7443.6|7442.6|7443.8|7442.8|7444.8|7443.8|7441.6|7440.6|114
1723806000000|2024-08-16 11:00:00|7443.6|7442.6|7444.3|7443.3|7446.6|7445.6|7442.6|7441.6|256
1723806300000|2024-08-16 11:05:00|7444.1|7443.1|7440.3|7439.3|7446.8|7445.8|7439.3|7438.3|184
1723806600000|2024-08-16 11:10:00|7440.1|7439.1|7438.3|7437.3|7443.6|7442.6|7438.3|7437.3|190
1723806900000|2024-08-16 11:15:00|7438.1|7437.1|7437.6|7436.6|7440.3|7439.3|7434.8|7433.8|194
1723807200000|2024-08-16 11:20:00|7437.3|7436.3|7437.3|7436.3|7439.1|7438.1|7436.3|7435.3|194
1723807500000|2024-08-16 11:25:00|7437.1|7436.1|7436.1|7435.1|7438.8|7437.8|7434.8|7433.8|113
1723807800000|2024-08-16 11:30:00|7436.3|7435.3|7435.3|7434.3|7437.3|7436.3|7434.8|7433.8|165
1723808100000|2024-08-16 11:35:00|7435.1|7434.1|7439.6|7438.6|7441.1|7440.1|7435.1|7434.1|112
1723808400000|2024-08-16 11:40:00|7439.3|7438.3|7437|7436|7439.3|7438.3|7435|7434|129
1723808700000|2024-08-16 11:45:00|7436.8|7435.8|7436.5|7435.5|7438.3|7437.3|7434|7433|229
1723809000000|2024-08-16 11:50:00|7436.3|7435.3|7434|7433|7436.3|7435.3|7432.8|7431.8|131
1723809300000|2024-08-16 11:55:00|7433.8|7432.8|7434.5|7433.5|7435.3|7434.3|7432.8|7431.8|121
1723809600000|2024-08-16 12:00:00|7434.8|7433.8|7433.5|7432.5|7435.3|7434.3|7433.3|7432.3|90
1723809900000|2024-08-16 12:05:00|7433.3|7432.3|7436.3|7435.3|7436.3|7435.3|7431.3|7430.3|168
1723810200000|2024-08-16 12:10:00|7435.5|7434.5|7436.5|7435.5|7437.3|7436.3|7434.8|7433.8|163
1723810500000|2024-08-16 12:15:00|7436.3|7435.3|7430|7429|7436.5|7435.5|7429.8|7428.8|254
1723810800000|2024-08-16 12:20:00|7429.8|7428.8|7434.8|7433.8|7436.3|7435.3|7429.5|7428.5|268
1723811100000|2024-08-16 12:25:00|7434.5|7433.5|7431|7430|7434.8|7433.8|7429.8|7428.8|202
1723811400000|2024-08-16 12:30:00|7431.3|7430.3|7422.5|7421.5|7431.3|7430.3|7421.5|7420.5|414
1723811700000|2024-08-16 12:35:00|7422.3|7421.3|7421.3|7420.3|7426.3|7425.3|7421|7420|315
1723812000000|2024-08-16 12:40:00|7421.5|7420.5|7428.8|7427.8|7429|7428|7421.5|7420.5|322
1723812300000|2024-08-16 12:45:00|7428.5|7427.5|7429.5|7428.5|7431|7430|7426.8|7425.8|205
1723812600000|2024-08-16 12:50:00|7429.3|7428.3|7432|7431|7432.8|7431.8|7427.5|7426.5|359
1723812900000|2024-08-16 12:55:00|7431.8|7430.8|7433.5|7432.5|7436|7435|7430.3|7429.3|303
1723813200000|2024-08-16 13:00:00|7433.3|7432.3|7436.3|7435.3|7437|7436|7431.3|7430.3|149
1723813500000|2024-08-16 13:05:00|7436.5|7435.5|7436.3|7435.3|7440.5|7439.5|7436.3|7435.3|180
1723813800000|2024-08-16 13:10:00|7436|7435|7436|7435|7437.5|7436.5|7434.8|7433.8|220
1723814100000|2024-08-16 13:15:00|7435.8|7434.8|7439.5|7438.5|7439.8|7438.8|7433|7432|234
1723814400000|2024-08-16 13:20:00|7439.3|7438.3|7435|7434|7440.5|7439.5|7434.8|7433.8|179
1723814700000|2024-08-16 13:25:00|7434.8|7433.8|7433.3|7432.3|7436.5|7435.5|7432|7431|209
1723815000000|2024-08-16 13:30:00|7433.5|7432.5|7426.3|7425.3|7437.3|7436.3|7426|7425|558
1723815300000|2024-08-16 13:35:00|7426|7425|7436.3|7435.3|7438.3|7437.3|7425.8|7424.8|458
1723815600000|2024-08-16 13:40:00|7435.5|7434.5|7435.5|7434.5|7440.5|7439.5|7434.5|7433.5|513
1723815900000|2024-08-16 13:45:00|7435|7434|7438.8|7437.8|7440.3|7439.3|7433|7432|491
1723816200000|2024-08-16 13:50:00|7439|7438|7436|7435|7439.3|7438.3|7434.3|7433.3|424
1723816500000|2024-08-16 13:55:00|7435.5|7434.5|7433.5|7432.5|7435.8|7434.8|7429|7428|572
1723816800000|2024-08-16 14:00:00|7434|7433|7435.3|7434.3|7440.8|7439.8|7433.5|7432.5|483
1723817100000|2024-08-16 14:05:00|7435|7434|7438.5|7437.5|7438.5|7437.5|7431.3|7430.3|503
1723817400000|2024-08-16 14:10:00|7438.3|7437.3|7442|7441|7444|7443|7436.8|7435.8|357
1723817700000|2024-08-16 14:15:00|7441.8|7440.8|7446.3|7445.3|7450|7449|7441.8|7440.8|376
1723818000000|2024-08-16 14:20:00|7446.5|7445.5|7440.5|7439.5|7448.3|7447.3|7440.3|7439.3|221
1723818300000|2024-08-16 14:25:00|7440.8|7439.8|7442.5|7441.5|7444.3|7443.3|7439.8|7438.8|170
1723818600000|2024-08-16 14:30:00|7442.8|7441.8|7441.3|7440.3|7445.5|7444.5|7437.8|7436.8|220
1723818900000|2024-08-16 14:35:00|7441.5|7440.5|7439.5|7438.5|7446.8|7445.8|7439|7438|233
1723819200000|2024-08-16 14:40:00|7439.3|7438.3|7438|7437|7440.5|7439.5|7435|7434|178
1723819500000|2024-08-16 14:45:00|7438.3|7437.3|7438.5|7437.5|7442.3|7441.3|7437.5|7436.5|281
1723819800000|2024-08-16 14:50:00|7438.8|7437.8|7444|7443|7446.5|7445.5|7438.8|7437.8|184
1723820100000|2024-08-16 14:55:00|7444.3|7443.3|7440.5|7439.5|7445.8|7444.8|7440|7439|202
1723820400000|2024-08-16 15:00:00|7440.3|7439.3|7440.5|7439.5|7442.8|7441.8|7438.8|7437.8|187
1723820700000|2024-08-16 15:05:00|7440.3|7439.3|7439.8|7438.8|7444.3|7443.3|7439|7438|141
1723821000000|2024-08-16 15:10:00|7440.3|7439.3|7444|7443|7444.8|7443.8|7437.8|7436.8|198
1723821300000|2024-08-16 15:15:00|7443.8|7442.8|7445|7444|7445.5|7444.5|7441|7440|274
1723821600000|2024-08-16 15:20:00|7444.8|7443.8|7443.5|7442.5|7445.3|7444.3|7442.8|7441.8|271
1723821900000|2024-08-16 15:25:00|7443.8|7442.8|7446.5|7445.5|7446.5|7445.5|7442.8|7441.8|681
1723822200000|2024-08-16 15:30:00|7447|7445|7450.3|7448.3|7450.3|7448.3|7444.8|7442.8|1583
1723822500000|2024-08-16 15:35:00|7450|7448|7451|7449|7451.8|7449.8|7448.5|7446.5|648
1723822800000|2024-08-16 15:40:00|7451.3|7449.3|7450.5|7448.5|7451.5|7449.5|7449.3|7447.3|122
1723823100000|2024-08-16 15:45:00|7450.8|7448.8|7450.3|7448.3|7453.3|7451.3|7450|7448|83
1723823400000|2024-08-16 15:50:00|7450|7448|7448.5|7446.5|7450|7448|7447.3|7445.3|110
1723823700000|2024-08-16 15:55:00|7448.3|7446.3|7448.3|7446.3|7449.8|7447.8|7447|7445|178
1723824000000|2024-08-16 16:00:00|7448.5|7446.5|7448.3|7446.3|7450.3|7448.3|7447.3|7445.3|89
1723824300000|2024-08-16 16:05:00|7448|7446|7448.3|7446.3|7449.3|7447.3|7446.3|7444.3|63
1723824600000|2024-08-16 16:10:00|7448.5|7446.5|7452.3|7450.3|7452.8|7450.8|7448.5|7446.5|75
1723824900000|2024-08-16 16:15:00|7452.5|7450.5|7451.8|7449.8|7452.8|7450.8|7451.3|7449.3|29
1723825200000|2024-08-16 16:20:00|7451.5|7449.5|7451.5|7449.5|7452.3|7450.3|7450.5|7448.5|17
1723825500000|2024-08-16 16:25:00|7451.8|7449.8|7451|7449|7452.3|7450.3|7448.8|7446.8|68
1723825800000|2024-08-16 16:30:00|7451.3|7449.3|7451.5|7449.5|7452.5|7450.5|7449.8|7447.8|64
1723826100000|2024-08-16 16:35:00|7451.3|7449.3|7452.5|7450.5|7452.5|7450.5|7450.8|7448.8|22
1723826400000|2024-08-16 16:40:00|7452.3|7450.3|7451.5|7449.5|7452.5|7450.5|7450.5|7448.5|42
1723826700000|2024-08-16 16:45:00|7451.8|7449.8|7452|7450|7452.5|7450.5|7449.8|7447.8|17
1723827000000|2024-08-16 16:50:00|7451.8|7449.8|7454|7452|7454.3|7452.3|7451.8|7449.8|32
1723827300000|2024-08-16 16:55:00|7453.8|7451.8|7456|7454|7457.8|7455.8|7453.8|7451.8|66
1723827600000|2024-08-16 17:00:00|7456.3|7454.3|7453.5|7451.5|7456.3|7454.3|7452.5|7450.5|31
1723827900000|2024-08-16 17:05:00|7453.3|7451.3|7451.5|7449.5|7454.5|7452.5|7450.3|7448.3|15
1723828200000|2024-08-16 17:10:00|7451.8|7449.8|7452|7450|7454|7452|7451.5|7449.5|44
1723828500000|2024-08-16 17:15:00|7451.8|7449.8|7454.5|7452.5|7455|7453|7450.5|7448.5|36
1723828800000|2024-08-16 17:20:00|7454.3|7452.3|7454.3|7452.3|7454.3|7452.3|7452.5|7450.5|15
1723829100000|2024-08-16 17:25:00|7454.5|7452.5|7452.5|7450.5|7454.8|7452.8|7451.5|7449.5|8
1723829400000|2024-08-16 17:30:00|7452.8|7450.8|7453.3|7451.3|7454|7452|7452|7450|7
1723829700000|2024-08-16 17:35:00|7453.5|7451.5|7453|7451|7454|7452|7453|7451|3
1723830000000|2024-08-16 17:40:00|7453.3|7451.3|7455.3|7453.3|7455.3|7453.3|7452.3|7450.3|7
1723830300000|2024-08-16 17:45:00|7455|7453|7453|7451|7455|7453|7452|7450|2
1723830600000|2024-08-16 17:50:00|7452.8|7450.8|7449|7447|7453|7451|7448|7446|24
1723830900000|2024-08-16 17:55:00|7449.5|7447.5|7454|7452|7454|7452|7449.5|7447.5|14
1723831200000|2024-08-16 18:00:00|7453.8|7451.8|7450|7448|7453.8|7451.8|7449.5|7447.5|11
1723831500000|2024-08-16 18:05:00|7450.3|7448.3|7449.5|7447.5|7451|7449|7448.5|7446.5|28
1723831800000|2024-08-16 18:10:00|7449.3|7447.3|7449|7447|7450.3|7448.3|7448.5|7446.5|18
1723832100000|2024-08-16 18:15:00|7449.3|7447.3|7452.5|7450.5|7452.5|7450.5|7449|7447|7
1723832400000|2024-08-16 18:20:00|7452.3|7450.3|7450|7448|7452.3|7450.3|7450|7448|3
1723832700000|2024-08-16 18:25:00|7450.3|7448.3|7452|7450|7452.5|7450.5|7450|7448|6
1723833000000|2024-08-16 18:30:00|7452.3|7450.3|7453|7451|7453|7451|7451|7449|9
1723833300000|2024-08-16 18:35:00|7453.3|7451.3|7453|7451|7454|7452|7452.5|7450.5|14
1723833600000|2024-08-16 18:40:00|7452.8|7450.8|7451.3|7449.3|7454|7452|7451|7449|2
1723833900000|2024-08-16 18:45:00|7451.5|7449.5|7452.8|7450.8|7453|7451|7450.5|7448.5|12
1723834200000|2024-08-16 18:50:00|7453|7451|7455.8|7453.8|7456|7454|7452|7450|21
1723834500000|2024-08-16 18:55:00|7456|7454|7456|7454|7456.8|7454.8|7454.5|7452.5|15
1723834800000|2024-08-16 19:00:00|7455.8|7453.8|7456|7454|7457.3|7455.3|7455.3|7453.3|24
1723835100000|2024-08-16 19:05:00|7456.3|7454.3|7455.8|7453.8|7457|7455|7454.8|7452.8|21
1723835400000|2024-08-16 19:10:00|7455.5|7453.5|7455|7453|7456.3|7454.3|7454|7452|18
1723835700000|2024-08-16 19:15:00|7454.8|7452.8|7454.8|7452.8|7456|7454|7454|7452|13
1723836000000|2024-08-16 19:20:00|7454.5|7452.5|7452|7450|7455|7453|7451.3|7449.3|21
1723836300000|2024-08-16 19:25:00|7452.3|7450.3|7452.8|7450.8|7453.8|7451.8|7451|7449|17
1723836600000|2024-08-16 19:30:00|7453|7451|7455|7453|7455.5|7453.5|7452|7450|61
1723836900000|2024-08-16 19:35:00|7455.3|7453.3|7456|7454|7457.5|7455.5|7455|7453|50
1723837200000|2024-08-16 19:40:00|7456.3|7454.3|7453.3|7451.3|7457|7455|7453|7451|102
1723837500000|2024-08-16 19:45:00|7453.5|7451.5|7449.5|7447.5|7454|7452|7448.5|7446.5|114
1723837800000|2024-08-16 19:50:00|7449.3|7447.3|7450|7448|7451.3|7449.3|7448|7446|62
1723838100000|2024-08-16 19:55:00|7449.5|7447.5|7453.8|7451.8|7453.8|7451.8|7449|7447|80
1723838400000|2024-08-16 20:00:00|7454|7450|7455.8|7451.8|7456.5|7452.5|7453.2|7449.2|0
1723838700000|2024-08-16 20:05:00|7456.1|7452.1|7456.1|7452.1|7456.8|7452.8|7455|7451|0
1723839000000|2024-08-16 20:10:00|7456.2|7452.2|7457.5|7453.5|7458.2|7454.2|7456.1|7452.1|0
1723839300000|2024-08-16 20:15:00|7457.8|7453.8|7458.1|7454.1|7458.2|7454.2|7457.2|7453.2|0
1723839600000|2024-08-16 20:20:00|7457.9|7453.9|7458.2|7454.2|7458.8|7454.8|7457.5|7453.5|0
1723839900000|2024-08-16 20:25:00|7458.1|7454.1|7457|7453|7458.5|7454.5|7457|7453|0
1723840200000|2024-08-16 20:30:00|7457.1|7453.1|7455.9|7451.9|7457.1|7453.1|7454.9|7450.9|0
1723840500000|2024-08-16 20:35:00|7455.8|7451.8|7456|7452|7456|7452|7455.5|7451.5|0
1723840800000|2024-08-16 20:40:00|7456.2|7452.2|7457.4|7453.4|7458|7454|7456|7452|0
1723841100000|2024-08-16 20:45:00|7457.2|7453.2|7456.9|7452.9|7457.4|7453.4|7456.3|7452.3|0
1723841400000|2024-08-16 20:50:00|7456.8|7452.8|7457.4|7453.4|7457.4|7453.4|7456.6|7452.6|0
1723841700000|2024-08-16 20:55:00|7457.7|7453.7|7456.5|7452.5|7458|7454|7455.9|7451.9|0
1723842000000|2024-08-16 21:00:00|7456.4|7452.4|7456.4|7452.4|7456.4|7452.4|7456.4|7452.4|0
1724018400000|2024-08-18 22:00:00|7462.8|7458.8|7465.8|7461.8|7469.3|7465.3|7462.8|7458.8|0
1724018700000|2024-08-18 22:05:00|7465.9|7461.9|7465.6|7461.6|7466.8|7462.8|7463.6|7459.6|0
1724019000000|2024-08-18 22:10:00|7465.5|7461.5|7465|7461|7466.9|7462.9|7464.1|7460.1|0
1724019300000|2024-08-18 22:15:00|7465.1|7461.1|7462.6|7458.6|7465.3|7461.3|7462.1|7458.1|0
1724019600000|2024-08-18 22:20:00|7462.4|7458.4|7460|7456|7462.6|7458.6|7459.5|7455.5|0
1724019900000|2024-08-18 22:25:00|7460.1|7456.1|7461.6|7457.6|7462.4|7458.4|7458.6|7454.6|0
1724020200000|2024-08-18 22:30:00|7461.4|7457.4|7461.9|7457.9|7462.6|7458.6|7460.5|7456.5|0
1724020500000|2024-08-18 22:35:00|7462|7458|7461.4|7457.4|7462|7458|7461.3|7457.3|0
1724020800000|2024-08-18 22:40:00|7461.6|7457.6|7459.9|7455.9|7461.7|7457.7|7459.6|7455.6|0
1724021100000|2024-08-18 22:45:00|7460|7456|7461.7|7457.7|7462|7458|7459.7|7455.7|0
1724021400000|2024-08-18 22:50:00|7461.5|7457.5|7463.1|7459.1|7463.1|7459.1|7461.4|7457.4|0
1724021700000|2024-08-18 22:55:00|7462.9|7458.9|7461.4|7457.4|7463.4|7459.4|7461.1|7457.1|0
1724022000000|2024-08-18 23:00:00|7461.5|7457.5|7461.4|7457.4|7462.5|7458.5|7460.9|7456.9|0
1724022300000|2024-08-18 23:05:00|7461.2|7457.2|7462.5|7458.5|7462.6|7458.6|7461.2|7457.2|0
1724022600000|2024-08-18 23:10:00|7462.3|7458.3|7463.9|7459.9|7464.5|7460.5|7462|7458|0
1724022900000|2024-08-18 23:15:00|7464|7460|7463.8|7459.8|7464.5|7460.5|7463.5|7459.5|0
1724023200000|2024-08-18 23:20:00|7463.5|7459.5|7464.2|7460.2|7464.5|7460.5|7463.5|7459.5|0
1724023500000|2024-08-18 23:25:00|7464.1|7460.1|7465.2|7461.2|7466|7462|7464|7460|0
1724023800000|2024-08-18 23:30:00|7465.5|7461.5|7464.9|7460.9|7466|7462|7464.6|7460.6|0
1724024100000|2024-08-18 23:35:00|7464.6|7460.6|7464.2|7460.2|7464.6|7460.6|7463.8|7459.8|0
1724024400000|2024-08-18 23:40:00|7464.3|7460.3|7464.6|7460.6|7466|7462|7464.2|7460.2|0
1724024700000|2024-08-18 23:45:00|7464.8|7460.8|7463.8|7459.8|7464.8|7460.8|7463.2|7459.2|0
1724025000000|2024-08-18 23:50:00|7463.5|7459.5|7461|7457|7463.8|7459.8|7457.3|7453.3|0
1724025300000|2024-08-18 23:55:00|7460.7|7456.7|7461.7|7457.7|7461.9|7457.9|7459.4|7455.4|0
1724025600000|2024-08-19 00:00:00|7461.8|7457.8|7460.9|7456.9|7463.6|7459.6|7458.8|7454.8|0
1724025900000|2024-08-19 00:05:00|7460.7|7456.7|7460.7|7456.7|7461.7|7457.7|7459.2|7455.2|0
1724026200000|2024-08-19 00:10:00|7461|7457|7460.7|7456.7|7461.4|7457.4|7459.2|7455.2|0
1724026500000|2024-08-19 00:15:00|7460.9|7456.9|7466.7|7463.7|7468.2|7465.2|7460.7|7456.7|0
1724026800000|2024-08-19 00:20:00|7465.2|7462.2|7463|7460|7465.2|7462.2|7460.7|7457.7|0
1724027100000|2024-08-19 00:25:00|7463.7|7460.7|7465.3|7462.3|7466.7|7463.7|7462.2|7459.2|0
1724027400000|2024-08-19 00:30:00|7466.8|7463.8|7465.3|7462.3|7466.9|7463.9|7465.3|7462.3|0
1724027700000|2024-08-19 00:35:00|7466.8|7463.8|7468.3|7465.3|7469.8|7466.8|7466.8|7463.8|0
1724028000000|2024-08-19 00:40:00|7469.8|7466.8|7470|7467|7471.5|7468.5|7469.1|7466.1|0
1724028300000|2024-08-19 00:45:00|7470.7|7467.7|7470|7467|7471.5|7468.5|7468.5|7465.5|0
1724028600000|2024-08-19 00:50:00|7468.5|7465.5|7465.5|7462.5|7470.7|7467.7|7463.9|7460.9|0
1724028900000|2024-08-19 00:55:00|7465.4|7462.4|7466.9|7463.9|7468.4|7465.4|7465.4|7462.4|0
1724029200000|2024-08-19 01:00:00|7465.4|7462.4|7463.9|7460.9|7465.4|7462.4|7463.9|7460.9|0
1724029500000|2024-08-19 01:05:00|7463.1|7460.1|7465.4|7462.4|7465.4|7462.4|7460.9|7457.9|0
1724029800000|2024-08-19 01:10:00|7466.2|7463.2|7465.4|7462.4|7468.4|7465.4|7460.9|7457.9|0
1724030100000|2024-08-19 01:15:00|7463.9|7460.9|7463.9|7460.9|7465.4|7462.4|7461.7|7458.7|0
1724030400000|2024-08-19 01:20:00|7462.4|7459.4|7463.9|7460.9|7463.9|7460.9|7462.4|7459.4|0
1724030700000|2024-08-19 01:25:00|7462.4|7459.4|7459.4|7456.4|7462.4|7459.4|7457.9|7454.9|0
1724031000000|2024-08-19 01:30:00|7460.2|7457.2|7462.2|7459.2|7463|7460|7459.4|7456.4|0
1724031300000|2024-08-19 01:35:00|7460.7|7457.7|7462.2|7459.2|7462.2|7459.2|7459.2|7456.2|0
1724031600000|2024-08-19 01:40:00|7463|7460|7462.3|7459.3|7463.8|7460.8|7460.8|7457.8|0
1724031900000|2024-08-19 01:45:00|7463|7460|7463.8|7460.8|7465.3|7462.3|7462.2|7459.2|0
1724032200000|2024-08-19 01:50:00|7463.7|7460.7|7463.7|7460.7|7465.2|7462.2|7463.7|7460.7|0
1724032500000|2024-08-19 01:55:00|7462.2|7459.2|7463.8|7460.8|7463.8|7460.8|7459.3|7456.3|0
1724032800000|2024-08-19 02:00:00|7465.3|7462.3|7463.7|7460.7|7465.3|7462.3|7462.2|7459.2|0
1724033100000|2024-08-19 02:05:00|7462.2|7459.2|7462.2|7459.2|7463.7|7460.7|7462.2|7459.2|0
1724033400000|2024-08-19 02:10:00|7460.7|7457.7|7463.7|7460.7|7465.2|7462.2|7460.7|7457.7|0
1724033700000|2024-08-19 02:15:00|7464.4|7461.4|7466.7|7463.7|7466.7|7463.7|7464.4|7461.4|0
1724034000000|2024-08-19 02:20:00|7465.2|7462.2|7465.2|7462.2|7465.2|7462.2|7465.2|7462.2|0
1724034300000|2024-08-19 02:25:00|7466.7|7463.7|7463.7|7460.7|7466.7|7463.7|7462.2|7459.2|0
1724034600000|2024-08-19 02:30:00|7462.2|7459.2|7457.6|7454.6|7462.2|7459.2|7457.6|7454.6|0
1724034900000|2024-08-19 02:35:00|7457.7|7454.7|7459.2|7456.2|7460.7|7457.7|7457.7|7454.7|0
1724035200000|2024-08-19 02:40:00|7460.7|7457.7|7456.2|7453.2|7460.7|7457.7|7456.2|7453.2|0
1724035500000|2024-08-19 02:45:00|7456.3|7453.3|7457.8|7454.8|7457.8|7454.8|7456.2|7453.2|0
1724035800000|2024-08-19 02:50:00|7459.3|7456.3|7462.3|7459.3|7462.3|7459.3|7457.8|7454.8|0
1724036100000|2024-08-19 02:55:00|7461.5|7458.5|7459.3|7456.3|7463.8|7460.8|7459.3|7456.3|0
1724036400000|2024-08-19 03:00:00|7460.1|7457.1|7464|7461|7464|7461|7459.3|7456.3|0
1724036700000|2024-08-19 03:05:00|7462.5|7459.5|7462.5|7459.5|7464|7461|7462.4|7459.4|0
1724037000000|2024-08-19 03:10:00|7462.4|7459.4|7463.9|7460.9|7465.4|7462.4|7462.4|7459.4|0
1724037600000|2024-08-19 03:20:00|7464|7461|7463.9|7460.9|7464|7461|7463.9|7460.9|0
1724037900000|2024-08-19 03:25:00|7465.4|7462.4|7466.9|7463.9|7466.9|7463.9|7465.4|7462.4|0
1724038200000|2024-08-19 03:30:00|7465.4|7462.4|7467|7464|7467|7464|7465.4|7462.4|0
1724038500000|2024-08-19 03:35:00|7465.5|7462.5|7465.4|7462.4|7465.5|7462.5|7462.4|7459.4|0
1724038800000|2024-08-19 03:40:00|7464.6|7461.6|7460.9|7457.9|7465.4|7462.4|7459.4|7456.4|0
1724039100000|2024-08-19 03:45:00|7462.4|7459.4|7459.4|7456.4|7463.9|7460.9|7459.4|7456.4|0
1724039400000|2024-08-19 03:50:00|7460.2|7457.2|7462.4|7459.4|7463.9|7460.9|7460.1|7457.1|0
1724039700000|2024-08-19 03:55:00|7462.3|7459.3|7463.8|7460.8|7463.9|7460.9|7462.3|7459.3|0
1724040000000|2024-08-19 04:00:00|7463.9|7460.9|7462.5|7459.5|7464|7461|7460.9|7457.9|0
1724040300000|2024-08-19 04:05:00|7462.4|7459.4|7462.4|7459.4|7462.5|7459.5|7462.4|7459.4|0
1724040600000|2024-08-19 04:10:00|7462.5|7459.5|7462.4|7459.4|7462.5|7459.5|7462.4|7459.4|0
1724040900000|2024-08-19 04:15:00|7460.9|7457.9|7460.9|7457.9|7460.9|7457.9|7460.9|7457.9|0
1724041800000|2024-08-19 04:30:00|7459.4|7456.4|7457.9|7454.9|7460.9|7457.9|7457.8|7454.8|0
1724042100000|2024-08-19 04:35:00|7457.8|7454.8|7453.1|7450.1|7457.9|7454.9|7451.6|7448.6|0
1724042400000|2024-08-19 04:40:00|7454.6|7451.6|7450.1|7447.1|7454.6|7451.6|7450|7447|0
1724042700000|2024-08-19 04:45:00|7451.6|7448.6|7454.6|7451.6|7454.6|7451.6|7451.6|7448.6|0
1724043300000|2024-08-19 04:55:00|7453.1|7450.1|7454.6|7451.6|7454.6|7451.6|7453.1|7450.1|0
1724043600000|2024-08-19 05:00:00|7456.1|7453.1|7456.1|7453.1|7459.1|7456.1|7456.1|7453.1|0
1724043900000|2024-08-19 05:05:00|7456.2|7453.2|7454.6|7451.6|7457.6|7454.6|7454.6|7451.6|0
1724044200000|2024-08-19 05:10:00|7456.1|7453.1|7457.6|7454.6|7457.6|7454.6|7454.6|7451.6|0
1724044500000|2024-08-19 05:15:00|7456.1|7453.1|7456|7453|7457.6|7454.6|7456|7453|0
1724044800000|2024-08-19 05:20:00|7454.5|7451.5|7453|7450|7456|7453|7451.4|7448.4|0
1724045100000|2024-08-19 05:25:00|7452.9|7449.9|7448.4|7445.4|7453|7450|7448.4|7445.4|0
1724045400000|2024-08-19 05:30:00|7449.9|7446.9|7449.8|7446.8|7451.4|7448.4|7446.7|7443.7|0
1724045700000|2024-08-19 05:35:00|7448.3|7445.3|7453.6|7450.6|7454.3|7451.3|7448.3|7445.3|0
1724046000000|2024-08-19 05:40:00|7452.8|7449.8|7455.8|7452.8|7457.3|7454.3|7452.8|7449.8|0
1724046300000|2024-08-19 05:45:00|7456.5|7453.5|7455.7|7452.7|7457.2|7454.2|7452.7|7449.7|0
1724046600000|2024-08-19 05:50:00|7454.9|7451.9|7452.6|7449.6|7455.7|7452.7|7452.6|7449.6|0
1724046900000|2024-08-19 05:55:00|7451.1|7448.1|7449.6|7446.6|7452.6|7449.6|7448.1|7445.1|0
1724047200000|2024-08-19 06:00:00|7449.7|7446.7|7453|7451|7462.7|7460.7|7449.7|7446.7|315
1724047500000|2024-08-19 06:05:00|7452.7|7450.7|7441.2|7439.2|7453.2|7451.2|7439.7|7437.7|225
1724047800000|2024-08-19 06:10:00|7441|7439|7449.5|7447.5|7449.7|7447.7|7440.7|7438.7|130
1724048100000|2024-08-19 06:15:00|7449.2|7447.2|7452.2|7450.2|7452.5|7450.5|7448.2|7446.2|73
1724048400000|2024-08-19 06:20:00|7452.5|7450.5|7449.2|7447.2|7453|7451|7447.5|7445.5|77
1724048700000|2024-08-19 06:25:00|7449|7447|7446.2|7444.2|7449.7|7447.7|7445.5|7443.5|53
1724049000000|2024-08-19 06:30:00|7446.5|7444.5|7445.7|7443.7|7447.5|7445.5|7443.7|7441.7|44
1724049300000|2024-08-19 06:35:00|7446|7444|7450.2|7448.2|7451.2|7449.2|7445.7|7443.7|52
1724049600000|2024-08-19 06:40:00|7450|7448|7450.7|7448.7|7451.7|7449.7|7448.7|7446.7|28
1724049900000|2024-08-19 06:45:00|7450.5|7448.5|7449.2|7447.2|7450.5|7448.5|7447.7|7445.7|29
1724050200000|2024-08-19 06:50:00|7449.5|7447.5|7448.7|7446.7|7451.2|7449.2|7448.5|7446.5|29
1724050500000|2024-08-19 06:55:00|7448.5|7446.5|7446.7|7444.7|7449.7|7447.7|7445.5|7443.5|117
1724050800000|2024-08-19 07:00:00|7446.2|7445.2|7453.2|7452.2|7459.7|7458.7|7445.2|7444.2|770
1724051100000|2024-08-19 07:05:00|7453.5|7452.5|7450.2|7449.2|7457|7456|7449.2|7448.2|471
1724051400000|2024-08-19 07:10:00|7450.5|7449.5|7456.5|7455.5|7457.7|7456.7|7449|7448|340
1724051700000|2024-08-19 07:15:00|7456.2|7455.2|7451.7|7450.7|7457|7456|7447.5|7446.5|452
1724052000000|2024-08-19 07:20:00|7452.2|7451.2|7452.7|7451.7|7453.2|7452.2|7447.2|7446.2|212
1724052300000|2024-08-19 07:25:00|7452.5|7451.5|7454.2|7453.2|7456.2|7455.2|7450.7|7449.7|198
1724052600000|2024-08-19 07:30:00|7455.2|7454.2|7453.2|7452.2|7458.2|7457.2|7451.2|7450.2|385
1724052900000|2024-08-19 07:35:00|7453|7452|7446.5|7445.5|7453.2|7452.2|7446.2|7445.2|384
1724053200000|2024-08-19 07:40:00|7446.3|7445.3|7454.5|7453.5|7455|7454|7444.8|7443.8|236
1724053500000|2024-08-19 07:45:00|7454.3|7453.3|7450|7449|7455.8|7454.8|7449.5|7448.5|135
1724053800000|2024-08-19 07:50:00|7449.8|7448.8|7446|7445|7450.3|7449.3|7445.5|7444.5|109
1724054100000|2024-08-19 07:55:00|7446.3|7445.3|7446.3|7445.3|7449|7448|7444.8|7443.8|124
1724054400000|2024-08-19 08:00:00|7447.3|7446.3|7450.3|7449.3|7450.5|7449.5|7445|7444|141
1724054700000|2024-08-19 08:05:00|7450.5|7449.5|7451.5|7450.5|7451.5|7450.5|7445|7444|104
1724055000000|2024-08-19 08:10:00|7451.8|7450.8|7456.3|7455.3|7456.5|7455.5|7450|7449|177
1724055300000|2024-08-19 08:15:00|7456.5|7455.5|7458|7457|7459|7458|7455|7454|158
1724055600000|2024-08-19 08:20:00|7457.8|7456.8|7461|7460|7462|7461|7457.8|7456.8|138
1724055900000|2024-08-19 08:25:00|7461.3|7460.3|7461.5|7460.5|7463|7462|7459.8|7458.8|109
1724056200000|2024-08-19 08:30:00|7461.8|7460.8|7456.8|7455.8|7462.5|7461.5|7456.5|7455.5|81
1724056500000|2024-08-19 08:35:00|7456.5|7455.5|7452.5|7451.5|7457.3|7456.3|7452.3|7451.3|69
1724056800000|2024-08-19 08:40:00|7452.3|7451.3|7453.5|7452.5|7454|7453|7448.3|7447.3|152
1724057100000|2024-08-19 08:45:00|7453.3|7452.3|7449.3|7448.3|7453.8|7452.8|7448.5|7447.5|108
1724057400000|2024-08-19 08:50:00|7449.5|7448.5|7452.5|7451.5|7452.5|7451.5|7446|7445|220
1724057700000|2024-08-19 08:55:00|7451.5|7450.5|7460.5|7459.5|7461.3|7460.3|7450.8|7449.8|237
1724058000000|2024-08-19 09:00:00|7460.3|7459.3|7454.5|7453.5|7461|7460|7453.5|7452.5|150
1724058300000|2024-08-19 09:05:00|7454.3|7453.3|7456.5|7455.5|7457.5|7456.5|7452|7451|131
1724058600000|2024-08-19 09:10:00|7456.8|7455.8|7457.8|7456.8|7460|7459|7455|7454|60
1724058900000|2024-08-19 09:15:00|7457.5|7456.5|7462.8|7461.8|7463|7462|7457|7456|69
1724059200000|2024-08-19 09:20:00|7462.5|7461.5|7468|7467|7468|7467|7462.5|7461.5|147
1724059500000|2024-08-19 09:25:00|7467.8|7466.8|7470.5|7469.5|7471.8|7470.8|7467.5|7466.5|122
1724059800000|2024-08-19 09:30:00|7470.3|7469.3|7468|7467|7472|7471|7468|7467|113
1724060100000|2024-08-19 09:35:00|7468.3|7467.3|7467.8|7466.8|7469.8|7468.8|7467|7466|77
1724060400000|2024-08-19 09:40:00|7467.5|7466.5|7467.5|7466.5|7468.3|7467.3|7465|7464|44
1724060700000|2024-08-19 09:45:00|7467.8|7466.8|7467.8|7466.8|7468|7467|7465|7464|78
1724061000000|2024-08-19 09:50:00|7468|7467|7472.5|7471.5|7473.5|7472.5|7467.5|7466.5|173
1724061300000|2024-08-19 09:55:00|7472.8|7471.8|7473.8|7472.8|7475.8|7474.8|7471.8|7470.8|129
1724061600000|2024-08-19 10:00:00|7474|7473|7478.8|7477.8|7479.3|7478.3|7471.8|7470.8|194
1724061900000|2024-08-19 10:05:00|7479|7478|7478.5|7477.5|7482|7481|7478|7477|116
1724062200000|2024-08-19 10:10:00|7479|7478|7479.8|7478.8|7479.8|7478.8|7477.3|7476.3|68
1724062500000|2024-08-19 10:15:00|7479.5|7478.5|7474.5|7473.5|7480|7479|7472.8|7471.8|211
1724062800000|2024-08-19 10:20:00|7474.3|7473.3|7476|7475|7477.5|7476.5|7474|7473|66
1724063100000|2024-08-19 10:25:00|7475.8|7474.8|7476.5|7475.5|7478.5|7477.5|7475.5|7474.5|107
1724063400000|2024-08-19 10:30:00|7476.8|7475.8|7479|7478|7479|7478|7476.3|7475.3|44
1724063700000|2024-08-19 10:35:00|7478.8|7477.8|7475.5|7474.5|7479.3|7478.3|7475.3|7474.3|57
1724064000000|2024-08-19 10:40:00|7475.3|7474.3|7479|7478|7479|7478|7474.8|7473.8|66
1724064300000|2024-08-19 10:45:00|7479.3|7478.3|7476|7475|7483|7482|7474|7473|351
1724064600000|2024-08-19 10:50:00|7475.8|7474.8|7476.3|7475.3|7476.5|7475.5|7471.5|7470.5|78
1724064900000|2024-08-19 10:55:00|7476.5|7475.5|7474.5|7473.5|7476.5|7475.5|7472.5|7471.5|74
1724065200000|2024-08-19 11:00:00|7474.8|7473.8|7475.5|7474.5|7476.8|7475.8|7473.8|7472.8|69
1724065500000|2024-08-19 11:05:00|7475.3|7474.3|7473.5|7472.5|7475.3|7474.3|7472.5|7471.5|41
1724065800000|2024-08-19 11:10:00|7473.8|7472.8|7475|7474|7476|7475|7472.5|7471.5|93
1724066100000|2024-08-19 11:15:00|7474.8|7473.8|7474.5|7473.5|7476.5|7475.5|7473.5|7472.5|60
1724066400000|2024-08-19 11:20:00|7474.8|7473.8|7479.8|7478.8|7480.3|7479.3|7474.3|7473.3|101
1724066700000|2024-08-19 11:25:00|7480|7479|7480.3|7479.3|7481|7480|7478.3|7477.3|82
1724067000000|2024-08-19 11:30:00|7481|7480|7481.5|7480.5|7485.5|7484.5|7480.5|7479.5|119
1724067300000|2024-08-19 11:35:00|7481.8|7480.8|7480|7479|7483|7482|7479|7478|95
1724067600000|2024-08-19 11:40:00|7479.6|7478.6|7480.4|7479.4|7481.4|7480.4|7477.9|7476.9|43
1724067900000|2024-08-19 11:45:00|7480.6|7479.6|7479.6|7478.6|7480.6|7479.6|7477.9|7476.9|40
1724068200000|2024-08-19 11:50:00|7479.9|7478.9|7477.6|7476.6|7480.4|7479.4|7476.6|7475.6|61
1724068500000|2024-08-19 11:55:00|7477.9|7476.9|7478.6|7477.6|7478.9|7477.9|7476.4|7475.4|35
1724068800000|2024-08-19 12:00:00|7478.9|7477.9|7481.4|7480.4|7482.6|7481.6|7478.9|7477.9|62
1724069100000|2024-08-19 12:05:00|7481.6|7480.6|7480.1|7479.1|7482.1|7481.1|7479.1|7478.1|53
1724069400000|2024-08-19 12:10:00|7480.4|7479.4|7482.4|7481.4|7482.6|7481.6|7479.9|7478.9|50
1724069700000|2024-08-19 12:15:00|7482.6|7481.6|7483.6|7482.6|7484.4|7483.4|7481.1|7480.1|102
1724070000000|2024-08-19 12:20:00|7483.9|7482.9|7484.6|7483.6|7485.6|7484.6|7481.6|7480.6|59
1724070300000|2024-08-19 12:25:00|7484.9|7483.9|7485.4|7484.4|7485.6|7484.6|7482.4|7481.4|47
1724070600000|2024-08-19 12:30:00|7485.6|7484.6|7488.1|7487.1|7488.4|7487.4|7484.9|7483.9|138
1724070900000|2024-08-19 12:35:00|7488.4|7487.4|7488.4|7487.4|7488.9|7487.9|7487.1|7486.1|262
1724071200000|2024-08-19 12:40:00|7488.9|7487.9|7490.9|7489.9|7491.9|7490.9|7488.6|7487.6|153
1724071500000|2024-08-19 12:45:00|7490.6|7489.6|7489.1|7488.1|7491.9|7490.9|7489.1|7488.1|198
1724071800000|2024-08-19 12:50:00|7489.4|7488.4|7485.6|7484.6|7489.4|7488.4|7484.6|7483.6|138
1724072100000|2024-08-19 12:55:00|7485.4|7484.4|7487.4|7486.4|7488.1|7487.1|7485.4|7484.4|123
1724072400000|2024-08-19 13:00:00|7487.6|7486.6|7490.6|7489.6|7490.9|7489.9|7485.1|7484.1|137
1724072700000|2024-08-19 13:05:00|7490.9|7489.9|7492.9|7491.9|7494.6|7493.6|7490.6|7489.6|248
1724073000000|2024-08-19 13:10:00|7493.1|7492.1|7496.4|7495.4|7497.1|7496.1|7493.1|7492.1|127
1724073300000|2024-08-19 13:15:00|7496.6|7495.6|7499.1|7498.1|7500.6|7499.6|7496.6|7495.6|208
1724073600000|2024-08-19 13:20:00|7499.4|7498.4|7495.9|7494.9|7499.4|7498.4|7495.9|7494.9|70
1724073900000|2024-08-19 13:25:00|7496.1|7495.1|7495.4|7494.4|7496.9|7495.9|7494.9|7493.9|62
1724074200000|2024-08-19 13:30:00|7495.6|7494.6|7507.4|7506.4|7509.1|7508.1|7495.4|7494.4|416
1724074500000|2024-08-19 13:35:00|7507.6|7506.6|7509.6|7508.6|7510.6|7509.6|7506.4|7505.4|266
1724074800000|2024-08-19 13:40:00|7509.9|7508.9|7503.6|7502.6|7511.1|7510.1|7503.4|7502.4|303
1724075100000|2024-08-19 13:45:00|7503.9|7502.9|7503.6|7502.6|7506.1|7505.1|7502.1|7501.1|227
1724075400000|2024-08-19 13:50:00|7503.9|7502.9|7503.1|7502.1|7506.9|7505.9|7502.6|7501.6|183
1724075700000|2024-08-19 13:55:00|7503.6|7502.6|7506.9|7505.9|7509.9|7508.9|7502.6|7501.6|179
1724076000000|2024-08-19 14:00:00|7507.1|7506.1|7508.6|7507.6|7510.9|7509.9|7504.1|7503.1|187
1724076300000|2024-08-19 14:05:00|7508.9|7507.9|7513.1|7512.1|7514.6|7513.6|7507.1|7506.1|208
1724076600000|2024-08-19 14:10:00|7513.2|7512.2|7512.5|7511.5|7516.2|7515.2|7511.5|7510.5|315
1724076900000|2024-08-19 14:15:00|7512.7|7511.7|7509.2|7508.2|7514.2|7513.2|7508.2|7507.2|204
1724077200000|2024-08-19 14:20:00|7509.5|7508.5|7512|7511|7514.2|7513.2|7507|7506|183
1724077500000|2024-08-19 14:25:00|7512.2|7511.2|7512.5|7511.5|7516|7515|7512|7511|144
1724077800000|2024-08-19 14:30:00|7512.2|7511.2|7511|7510|7512.7|7511.7|7508.5|7507.5|206
1724078100000|2024-08-19 14:35:00|7511.2|7510.2|7511|7510|7513|7512|7508.7|7507.7|190
1724078400000|2024-08-19 14:40:00|7510.7|7509.7|7512.5|7511.5|7512.5|7511.5|7508|7507|193
1724078700000|2024-08-19 14:45:00|7513|7512|7514.2|7513.2|7515.5|7514.5|7511.7|7510.7|298
1724079000000|2024-08-19 14:50:00|7514.5|7513.5|7518|7517|7521|7520|7514.2|7513.2|279
1724079300000|2024-08-19 14:55:00|7517.7|7516.7|7511.5|7510.5|7517.7|7516.7|7511.5|7510.5|386
1724079600000|2024-08-19 15:00:00|7511.7|7510.7|7512.7|7511.7|7513.5|7512.5|7509.5|7508.5|242
1724079900000|2024-08-19 15:05:00|7513|7512|7513.5|7512.5|7515|7514|7512|7511|222
1724080200000|2024-08-19 15:10:00|7513.2|7512.2|7509|7508|7514|7513|7507.5|7506.5|364
1724080500000|2024-08-19 15:15:00|7509.2|7508.2|7511|7510|7512.2|7511.2|7509|7508|297
1724080800000|2024-08-19 15:20:00|7510.5|7509.5|7509.7|7508.7|7510.7|7509.7|7507|7506|333
1724081100000|2024-08-19 15:25:00|7510|7509|7507.7|7506.7|7510.5|7509.5|7507.2|7506.2|384
1724081400000|2024-08-19 15:30:00|7508.2|7506.2|7502.7|7500.7|7508.2|7506.2|7502.7|7500.7|2182
1724081700000|2024-08-19 15:35:00|7503|7501|7502.5|7500.5|7506.5|7504.5|7502|7500|1601
1724082000000|2024-08-19 15:40:00|7503|7501|7504.5|7502.5|7505.2|7503.2|7501.5|7499.5|296
1724082300000|2024-08-19 15:45:00|7504.7|7502.7|7504|7502|7505.5|7503.5|7502.5|7500.5|125
1724082600000|2024-08-19 15:50:00|7504.5|7502.5|7505|7503|7506|7504|7503|7501|81
1724082900000|2024-08-19 15:55:00|7505.2|7503.2|7501.2|7499.2|7506|7504|7495|7493|205
1724083200000|2024-08-19 16:00:00|7501.5|7499.5|7496.2|7494.2|7501.5|7499.5|7496.2|7494.2|105
1724083500000|2024-08-19 16:05:00|7496.5|7494.5|7499.2|7497.2|7499.2|7497.2|7496.5|7494.5|22
1724083800000|2024-08-19 16:10:00|7499|7497|7501.2|7499.2|7501.7|7499.7|7498.5|7496.5|76
1724084100000|2024-08-19 16:15:00|7501|7499|7500.2|7498.2|7502.2|7500.2|7500|7498|32
1724084400000|2024-08-19 16:20:00|7500|7498|7498.2|7496.2|7500.7|7498.7|7498.2|7496.2|27
1724084700000|2024-08-19 16:25:00|7498|7496|7501.5|7499.5|7503|7501|7498|7496|99
1724085000000|2024-08-19 16:30:00|7501|7499|7501|7499|7501.7|7499.7|7499.2|7497.2|67
1724085300000|2024-08-19 16:35:00|7501.2|7499.2|7502.2|7500.2|7503|7501|7501|7499|78
1724085600000|2024-08-19 16:40:00|7502.5|7500.5|7502|7500|7503|7501|7501.5|7499.5|48
1724085900000|2024-08-19 16:45:00|7501.7|7499.7|7503|7501|7503|7501|7501.2|7499.2|56
1724086200000|2024-08-19 16:50:00|7503.2|7501.2|7505.2|7503.2|7506.7|7504.7|7503|7501|102
1724086500000|2024-08-19 16:55:00|7505|7503|7506|7504|7506.2|7504.2|7504|7502|48
1724086800000|2024-08-19 17:00:00|7505.7|7503.7|7506.7|7504.7|7507.2|7505.2|7504|7502|38
1724087100000|2024-08-19 17:05:00|7506.5|7504.5|7506.7|7504.7|7507.7|7505.7|7504.7|7502.7|28
1724087400000|2024-08-19 17:10:00|7506.5|7504.5|7504.5|7502.5|7506.5|7504.5|7502.7|7500.7|28
1724087700000|2024-08-19 17:15:00|7504.7|7502.7|7505.7|7503.7|7506.2|7504.2|7504|7502|31
1724088000000|2024-08-19 17:20:00|7506|7504|7504.2|7502.2|7506.5|7504.5|7504.2|7502.2|15
1724088300000|2024-08-19 17:25:00|7504.5|7502.5|7503.7|7501.7|7506.5|7504.5|7503.2|7501.2|4
1724088600000|2024-08-19 17:30:00|7504|7502|7504.7|7502.7|7505.2|7503.2|7502.5|7500.5|13
1724088900000|2024-08-19 17:35:00|7504.5|7502.5|7503.7|7501.7|7504.7|7502.7|7502.7|7500.7|27
1724089200000|2024-08-19 17:40:00|7503.5|7501.5|7503.2|7501.2|7504.5|7502.5|7502|7500|33
1724089500000|2024-08-19 17:45:00|7503.5|7501.5|7504.5|7502.5|7504.7|7502.7|7502.5|7500.5|24
1724089800000|2024-08-19 17:50:00|7504.2|7502.2|7503.2|7501.2|7504.5|7502.5|7502.7|7500.7|21
1724090100000|2024-08-19 17:55:00|7503|7501|7502.7|7500.7|7504.2|7502.2|7502|7500|48
1724090400000|2024-08-19 18:00:00|7502.2|7500.2|7502.7|7500.7|7504.2|7502.2|7501.7|7499.7|35
1724090700000|2024-08-19 18:05:00|7503|7501|7501.7|7499.7|7503.2|7501.2|7501|7499|6
1724091000000|2024-08-19 18:10:00|7501.5|7499.5|7501.5|7499.5|7502.2|7500.2|7500.7|7498.7|6
1724091300000|2024-08-19 18:15:00|7501.2|7499.2|7501.2|7499.2|7502.5|7500.5|7500.7|7498.7|12
1724091600000|2024-08-19 18:20:00|7501|7499|7500.2|7498.2|7501.2|7499.2|7499.5|7497.5|11
1724091900000|2024-08-19 18:25:00|7500|7498|7499.7|7497.7|7500.5|7498.5|7498.5|7496.5|22
1724092200000|2024-08-19 18:30:00|7499.5|7497.5|7501.5|7499.5|7502|7500|7499|7497|28
1724092500000|2024-08-19 18:35:00|7501.2|7499.2|7500.7|7498.7|7501.7|7499.7|7499.7|7497.7|20
1724092800000|2024-08-19 18:40:00|7501|7499|7505.2|7503.2|7505.5|7503.5|7501|7499|46
1724093100000|2024-08-19 18:45:00|7505|7503|7503.7|7501.7|7506|7504|7503.5|7501.5|19
1724093400000|2024-08-19 18:50:00|7503.5|7501.5|7504.2|7502.2|7504.2|7502.2|7502.7|7500.7|12
1724093700000|2024-08-19 18:55:00|7504|7502|7503.7|7501.7|7504.2|7502.2|7502.2|7500.2|23
1724094000000|2024-08-19 19:00:00|7503.5|7501.5|7501.2|7499.2|7503.5|7501.5|7501.2|7499.2|21
1724094300000|2024-08-19 19:05:00|7501|7499|7501.5|7499.5|7502.7|7500.7|7500.7|7498.7|20
1724094600000|2024-08-19 19:10:00|7501.7|7499.7|7501.5|7499.5|7502|7500|7500.2|7498.2|24
1724094900000|2024-08-19 19:15:00|7501.2|7499.2|7503.5|7501.5|7503.7|7501.7|7501|7499|30
1724095200000|2024-08-19 19:20:00|7503.7|7501.7|7502.5|7500.5|7503.7|7501.7|7502.2|7500.2|15
1724095500000|2024-08-19 19:25:00|7502.7|7500.7|7502.2|7500.2|7503|7501|7500.5|7498.5|23
1724095800000|2024-08-19 19:30:00|7502|7500|7501.5|7499.5|7502.5|7500.5|7501.2|7499.2|28
1724096100000|2024-08-19 19:35:00|7501.2|7499.2|7502.2|7500.2|7502.2|7500.2|7500|7498|42
1724096400000|2024-08-19 19:40:00|7502|7500|7502.2|7500.2|7502.7|7500.7|7500.7|7498.7|28
1724096700000|2024-08-19 19:45:00|7502|7500|7500.7|7498.7|7502.2|7500.2|7500.2|7498.2|34
1724097000000|2024-08-19 19:50:00|7500.5|7498.5|7502.2|7500.2|7502.5|7500.5|7498.7|7496.7|158
1724097300000|2024-08-19 19:55:00|7502.5|7500.5|7503.7|7501.7|7504.5|7502.5|7498.7|7496.7|240
1724097600000|2024-08-19 20:00:00|7504|7500|7499.7|7495.7|7506.2|7502.2|7499.7|7495.7|0
1724097900000|2024-08-19 20:05:00|7499.6|7495.6|7500.2|7496.2|7501.6|7497.6|7499.4|7495.4|0
1724098200000|2024-08-19 20:10:00|7500.3|7496.3|7499.3|7495.3|7500.3|7496.3|7498.5|7494.5|0
1724098500000|2024-08-19 20:15:00|7499|7495|7499.6|7495.6|7500.1|7496.1|7499|7495|0
1724098800000|2024-08-19 20:20:00|7499.4|7495.4|7500.4|7496.4|7500.4|7496.4|7499.3|7495.3|0
1724099100000|2024-08-19 20:25:00|7500.1|7496.1|7500.7|7496.7|7501.4|7497.4|7499.9|7495.9|0
1724099400000|2024-08-19 20:30:00|7500.4|7496.4|7501.5|7497.5|7501.5|7497.5|7500.1|7496.1|0
1724099700000|2024-08-19 20:35:00|7501.7|7497.7|7501.1|7497.1|7502.1|7498.1|7500.8|7496.8|0
1724100000000|2024-08-19 20:40:00|7500.8|7496.8|7501.2|7497.2|7501.5|7497.5|7500.5|7496.5|0
1724100300000|2024-08-19 20:45:00|7501.1|7497.1|7501.1|7497.1|7501.2|7497.2|7500.5|7496.5|0
1724100600000|2024-08-19 20:50:00|7500.8|7496.8|7500.8|7496.8|7501.1|7497.1|7500.5|7496.5|0
1724100900000|2024-08-19 20:55:00|7501.1|7497.1|7500|7496|7501.1|7497.1|7499.6|7495.6|0
1724101200000|2024-08-19 21:00:00|7500.2|7496.2|7500.6|7496.6|7500.6|7496.6|7500|7496|0
1724101500000|2024-08-19 21:05:00|7500.4|7496.4|7500.9|7496.9|7500.9|7496.9|7500.4|7496.4|0
1724101800000|2024-08-19 21:10:00|7500.7|7496.7|7501|7497|7501.2|7497.2|7500.7|7496.7|0
1724102100000|2024-08-19 21:15:00|7500.7|7496.7|7501.1|7497.1|7501.2|7497.2|7500.7|7496.7|0
1724102400000|2024-08-19 21:20:00|7500.8|7496.8|7500.8|7496.8|7500.8|7496.8|7500.8|7496.8|0
1724102700000|2024-08-19 21:25:00|7500.9|7496.9|7500.9|7496.9|7500.9|7496.9|7500.9|7496.9|0
1724103300000|2024-08-19 21:35:00|7500.7|7496.7|7500.7|7496.7|7500.7|7496.7|7500.7|7496.7|0
1724103600000|2024-08-19 21:40:00|7500.8|7496.8|7500.8|7496.8|7500.8|7496.8|7500.8|7496.8|0
1724103900000|2024-08-19 21:45:00|7500.6|7496.6|7500.6|7496.6|7500.6|7496.6|7500.6|7496.6|0
1724104200000|2024-08-19 21:50:00|7500.5|7496.5|7500.6|7496.6|7500.6|7496.6|7500.5|7496.5|0
1724104500000|2024-08-19 21:55:00|7500.8|7496.8|7501.1|7497.1|7502|7498|7500.8|7496.8|0
1724104800000|2024-08-19 22:00:00|7501.2|7497.2|7505.7|7501.7|7506.9|7502.9|7501.2|7497.2|0
1724105100000|2024-08-19 22:05:00|7505.5|7501.5|7505.8|7501.8|7506.3|7502.3|7505.5|7501.5|0
1724105400000|2024-08-19 22:10:00|7506|7502|7505.7|7501.7|7506|7502|7505.5|7501.5|0
1724105700000|2024-08-19 22:15:00|7505.5|7501.5|7505.7|7501.7|7506|7502|7505.5|7501.5|0
1724106000000|2024-08-19 22:20:00|7505.5|7501.5|7506.1|7502.1|7506.3|7502.3|7505.5|7501.5|0
1724106300000|2024-08-19 22:25:00|7506|7502|7506.3|7502.3|7506.6|7502.6|7506|7502|0
1724106600000|2024-08-19 22:30:00|7506.4|7502.4|7506.3|7502.3|7506.6|7502.6|7506|7502|0
1724106900000|2024-08-19 22:35:00|7506.2|7502.2|7507.3|7503.3|7507.3|7503.3|7506|7502|0
1724107200000|2024-08-19 22:40:00|7507.5|7503.5|7507|7503|7507.5|7503.5|7506.7|7502.7|0
1724107500000|2024-08-19 22:45:00|7506.9|7502.9|7506.3|7502.3|7507|7503|7505.2|7501.2|0
1724107800000|2024-08-19 22:50:00|7506.4|7502.4|7506|7502|7506.4|7502.4|7505.5|7501.5|0
1724108100000|2024-08-19 22:55:00|7505.9|7501.9|7505.6|7501.6|7506.3|7502.3|7505.6|7501.6|0
1724108400000|2024-08-19 23:00:00|7505.8|7501.8|7506.4|7502.4|7506.7|7502.7|7505.8|7501.8|0
1724108700000|2024-08-19 23:05:00|7506.3|7502.3|7506.3|7502.3|7506.4|7502.4|7505.6|7501.6|0
1724109000000|2024-08-19 23:10:00|7506.4|7502.4|7504.7|7500.7|7506.4|7502.4|7504.7|7500.7|0
1724109300000|2024-08-19 23:15:00|7504.9|7500.9|7505.6|7501.6|7505.6|7501.6|7504.9|7500.9|0
1724109600000|2024-08-19 23:20:00|7505.5|7501.5|7505.2|7501.2|7505.5|7501.5|7504.9|7500.9|0
1724109900000|2024-08-19 23:25:00|7505.3|7501.3|7504.9|7500.9|7505.5|7501.5|7504.2|7500.2|0
1724110200000|2024-08-19 23:30:00|7505|7501|7505.5|7501.5|7505.6|7501.6|7504.6|7500.6|0
1724110500000|2024-08-19 23:35:00|7505.6|7501.6|7505.2|7501.2|7506|7502|7505.2|7501.2|0
1724110800000|2024-08-19 23:40:00|7505.5|7501.5|7505.2|7501.2|7505.5|7501.5|7504.9|7500.9|0
1724111100000|2024-08-19 23:45:00|7505.3|7501.3|7505.3|7501.3|7505.6|7501.6|7505.2|7501.2|0
1724111400000|2024-08-19 23:50:00|7505.2|7501.2|7504.4|7500.4|7505.5|7501.5|7503.5|7499.5|0
1724111700000|2024-08-19 23:55:00|7504.6|7500.6|7504.4|7500.4|7505.2|7501.2|7504|7500|0
1724112000000|2024-08-20 00:00:00|7504.6|7500.6|7504.4|7500.4|7505.2|7501.2|7503.8|7499.8|0
1724112300000|2024-08-20 00:05:00|7504.6|7500.6|7505.2|7501.2|7505.2|7501.2|7504.1|7500.1|0
1724112600000|2024-08-20 00:10:00|7505.3|7501.3|7503.4|7499.4|7505.5|7501.5|7502.9|7498.9|0
1724112900000|2024-08-20 00:15:00|7503.5|7499.5|7498.5|7495.5|7503.7|7499.7|7494|7491|0
1724113200000|2024-08-20 00:20:00|7500|7497|7498.5|7495.5|7500|7497|7498.4|7495.4|0
1724113500000|2024-08-20 00:25:00|7498.4|7495.4|7498.5|7495.5|7498.5|7495.5|7498.4|7495.4|0
1724113800000|2024-08-20 00:30:00|7497|7494|7497|7494|7497|7494|7497|7494|0
1724114100000|2024-08-20 00:35:00|7498.5|7495.5|7497|7494|7498.5|7495.5|7497|7494|0
1724114400000|2024-08-20 00:40:00|7498.5|7495.5|7497|7494|7498.5|7495.5|7497|7494|0
1724114700000|2024-08-20 00:45:00|7496.9|7493.9|7497|7494|7497|7494|7495.4|7492.4|0
1724115000000|2024-08-20 00:50:00|7498.5|7495.5|7500|7497|7500|7497|7498.5|7495.5|0
1724115300000|2024-08-20 00:55:00|7501.4|7498.4|7501.5|7498.5|7501.5|7498.5|7499.9|7496.9|0
1724115600000|2024-08-20 01:00:00|7502.2|7499.2|7502.9|7499.9|7503|7500|7501.4|7498.4|0
1724115900000|2024-08-20 01:05:00|7501.4|7498.4|7496.9|7493.9|7501.4|7498.4|7495.4|7492.4|0
1724116200000|2024-08-20 01:10:00|7497.7|7494.7|7498.5|7495.5|7500|7497|7496.9|7493.9|0
1724116500000|2024-08-20 01:15:00|7500|7497|7498.5|7495.5|7500|7497|7498.5|7495.5|0
1724116800000|2024-08-20 01:20:00|7500|7497|7500|7497|7500|7497|7498.5|7495.5|0
1724117400000|2024-08-20 01:30:00|7501.5|7498.5|7501.5|7498.5|7503|7500|7501.5|7498.5|0
1724118000000|2024-08-20 01:40:00|7503|7500|7503|7500|7504.5|7501.5|7503|7500|0
1724118300000|2024-08-20 01:45:00|7503.1|7500.1|7503.1|7500.1|7503.2|7500.2|7501.6|7498.6|0
1724118600000|2024-08-20 01:50:00|7504.6|7501.6|7501.6|7498.6|7504.6|7501.6|7501.6|7498.6|0
1724118900000|2024-08-20 01:55:00|7500.1|7497.1|7500.2|7497.2|7500.2|7497.2|7500.1|7497.1|0
1724119200000|2024-08-20 02:00:00|7500.1|7497.1|7498.7|7495.7|7500.2|7497.2|7497.2|7494.2|0
1724119500000|2024-08-20 02:05:00|7500.1|7497.1|7501.7|7498.7|7501.7|7498.7|7500.1|7497.1|0
1724119800000|2024-08-20 02:10:00|7501.6|7498.6|7502.8|7499.8|7503.2|7500.2|7501.6|7498.6|0
1724120700000|2024-08-20 02:25:00|7501.3|7498.3|7501.3|7498.3|7501.3|7498.3|7501.3|7498.3|0
1724121000000|2024-08-20 02:30:00|7502.8|7499.8|7505.8|7502.8|7505.8|7502.8|7502.8|7499.8|0
1724121300000|2024-08-20 02:35:00|7504.3|7501.3|7504.3|7501.3|7505.8|7502.8|7504.3|7501.3|0
1724121600000|2024-08-20 02:40:00|7505.8|7502.8|7505.8|7502.8|7505.8|7502.8|7505.8|7502.8|0
1724121900000|2024-08-20 02:45:00|7506.6|7503.6|7507.3|7504.3|7507.3|7504.3|7505.8|7502.8|0
1724122500000|2024-08-20 02:55:00|7507.4|7504.4|7508.9|7505.9|7508.9|7505.9|7507.3|7504.3|0
1724122800000|2024-08-20 03:00:00|7508.8|7505.8|7504.3|7501.3|7508.8|7505.8|7504.3|7501.3|0
1724123100000|2024-08-20 03:05:00|7505.8|7502.8|7504.3|7501.3|7505.8|7502.8|7502.8|7499.8|0
1724123400000|2024-08-20 03:10:00|7503.5|7500.5|7504.3|7501.3|7504.3|7501.3|7502.8|7499.8|0
1724123700000|2024-08-20 03:15:00|7502.8|7499.8|7502.8|7499.8|7502.8|7499.8|7502.8|7499.8|0
1724124000000|2024-08-20 03:20:00|7501.3|7498.3|7501.2|7498.2|7501.3|7498.3|7501.2|7498.2|0
1724124300000|2024-08-20 03:25:00|7499.7|7496.7|7499.7|7496.7|7499.7|7496.7|7499.7|7496.7|0
1724124600000|2024-08-20 03:30:00|7499.6|7496.6|7498.2|7495.2|7499.6|7496.6|7498.1|7495.1|0
1724124900000|2024-08-20 03:35:00|7499.7|7496.7|7496.7|7493.7|7499.7|7496.7|7496.7|7493.7|0
1724125200000|2024-08-20 03:40:00|7498.2|7495.2|7499.7|7496.7|7501.2|7498.2|7496.7|7493.7|0
1724125500000|2024-08-20 03:45:00|7498.2|7495.2|7499.7|7496.7|7499.7|7496.7|7498.2|7495.2|0
1724125800000|2024-08-20 03:50:00|7498.9|7495.9|7498.2|7495.2|7499.7|7496.7|7498.2|7495.2|0
1724126400000|2024-08-20 04:00:00|7498.3|7495.3|7499.7|7496.7|7499.8|7496.8|7498.3|7495.3|0
1724126700000|2024-08-20 04:05:00|7499.8|7496.8|7499.7|7496.7|7499.8|7496.8|7498.2|7495.2|0
1724127000000|2024-08-20 04:10:00|7499.8|7496.8|7501.3|7498.3|7501.3|7498.3|7499.7|7496.7|0
1724127300000|2024-08-20 04:15:00|7502|7499|7502.8|7499.8|7502.8|7499.8|7502|7499|0
1724127600000|2024-08-20 04:20:00|7504.3|7501.3|7505|7502|7505.8|7502.8|7504.2|7501.2|0
1724127900000|2024-08-20 04:25:00|7504.3|7501.3|7504.3|7501.3|7505|7502|7504.3|7501.3|0
1724128200000|2024-08-20 04:30:00|7502.8|7499.8|7502.8|7499.8|7502.8|7499.8|7502.8|7499.8|0
1724128500000|2024-08-20 04:35:00|7502.9|7499.9|7501.4|7498.4|7502.9|7499.9|7501.4|7498.4|0
1724128800000|2024-08-20 04:40:00|7501.3|7498.3|7501.4|7498.4|7501.4|7498.4|7499.8|7496.8|0
1724129100000|2024-08-20 04:45:00|7501.3|7498.3|7504.4|7501.4|7505.9|7502.9|7501.3|7498.3|0
1724129400000|2024-08-20 04:50:00|7505.8|7502.8|7504.4|7501.4|7505.9|7502.9|7504.3|7501.3|0
1724129700000|2024-08-20 04:55:00|7504.3|7501.3|7507.3|7504.3|7507.3|7504.3|7504.3|7501.3|0
1724130000000|2024-08-20 05:00:00|7505.8|7502.8|7507.1|7504.1|7508.6|7505.6|7504.3|7501.3|0
1724130300000|2024-08-20 05:05:00|7507.8|7504.8|7505.9|7502.9|7507.8|7504.8|7504.4|7501.4|0
1724130600000|2024-08-20 05:10:00|7506.7|7503.7|7506|7503|7507.4|7504.4|7505.9|7502.9|0
1724130900000|2024-08-20 05:15:00|7507.5|7504.5|7506|7503|7507.5|7504.5|7506|7503|0
1724131200000|2024-08-20 05:20:00|7507.5|7504.5|7506|7503|7507.5|7504.5|7504.5|7501.5|0
1724131500000|2024-08-20 05:25:00|7506.8|7503.8|7509.1|7506.1|7509.1|7506.1|7506|7503|0
1724131800000|2024-08-20 05:30:00|7508.3|7505.3|7507.5|7504.5|7509.1|7506.1|7506|7503|0
1724132100000|2024-08-20 05:35:00|7507.7|7504.7|7509.2|7506.2|7510.7|7507.7|7507.7|7504.7|0
1724132400000|2024-08-20 05:40:00|7508.5|7505.5|7505.5|7502.5|7509.3|7506.3|7505.5|7502.5|0
1724132700000|2024-08-20 05:45:00|7504|7501|7505.5|7502.5|7507|7504|7503.9|7500.9|0
1724133000000|2024-08-20 05:50:00|7506.9|7503.9|7507.7|7504.7|7508.5|7505.5|7506.2|7503.2|0
1724133300000|2024-08-20 05:55:00|7507|7504|7507|7504|7507|7504|7505.4|7502.4|0
1724133600000|2024-08-20 06:00:00|7505.5|7502.5|7509.4|7507.4|7510.7|7508.7|7503.9|7501.9|291
1724133900000|2024-08-20 06:05:00|7509.7|7507.7|7505.9|7503.9|7510.9|7508.9|7505.2|7503.2|89
1724134200000|2024-08-20 06:10:00|7506.2|7504.2|7508.7|7506.7|7509.7|7507.7|7505.7|7503.7|62
1724134500000|2024-08-20 06:15:00|7508.9|7506.9|7510.4|7508.4|7510.7|7508.7|7506.4|7504.4|36
1724134800000|2024-08-20 06:20:00|7510.7|7508.7|7508.4|7506.4|7510.7|7508.7|7507.9|7505.9|54
1724135100000|2024-08-20 06:25:00|7508.7|7506.7|7511.7|7509.7|7512.4|7510.4|7508.7|7506.7|70
1724135400000|2024-08-20 06:30:00|7511.9|7509.9|7513.4|7511.4|7513.9|7511.9|7510.2|7508.2|47
1724135700000|2024-08-20 06:35:00|7513.2|7511.2|7519.2|7517.2|7519.2|7517.2|7512.9|7510.9|50
1724136000000|2024-08-20 06:40:00|7518.9|7516.9|7518.4|7516.4|7518.9|7516.9|7516.7|7514.7|41
1724136300000|2024-08-20 06:45:00|7518.9|7516.9|7517.9|7515.9|7519.9|7517.9|7515.7|7513.7|72
1724136600000|2024-08-20 06:50:00|7517.7|7515.7|7519.2|7517.2|7520.9|7518.9|7516.7|7514.7|95
1724136900000|2024-08-20 06:55:00|7519.9|7517.9|7516.9|7514.9|7522.9|7520.9|7515.9|7513.9|150
1724137200000|2024-08-20 07:00:00|7516.4|7515.4|7520.9|7519.9|7525.4|7524.4|7515.2|7514.2|1081
1724137500000|2024-08-20 07:05:00|7520.7|7519.7|7512.2|7511.2|7520.7|7519.7|7511.4|7510.4|499
1724137800000|2024-08-20 07:10:00|7511.9|7510.9|7509.2|7508.2|7513.2|7512.2|7508.2|7507.2|401
1724138100000|2024-08-20 07:15:00|7509.4|7508.4|7512.4|7511.4|7518.9|7517.9|7509.4|7508.4|468
1724138400000|2024-08-20 07:20:00|7512.2|7511.2|7515.2|7514.2|7516.7|7515.7|7510.9|7509.9|289
1724138700000|2024-08-20 07:25:00|7514.9|7513.9|7514.9|7513.9|7517.9|7516.9|7513.7|7512.7|184
1724139000000|2024-08-20 07:30:00|7515.2|7514.2|7513.9|7512.9|7519.9|7518.9|7512.9|7511.9|275
1724139300000|2024-08-20 07:35:00|7514.2|7513.2|7513.9|7512.9|7518.2|7517.2|7511.7|7510.7|318
1724139600000|2024-08-20 07:40:00|7513.7|7512.7|7521.7|7520.7|7522.7|7521.7|7512|7511|297
1724139900000|2024-08-20 07:45:00|7521.5|7520.5|7523|7522|7524.5|7523.5|7520.2|7519.2|259
1724140200000|2024-08-20 07:50:00|7523.2|7522.2|7520.5|7519.5|7524|7523|7518.7|7517.7|370
1724140500000|2024-08-20 07:55:00|7520.7|7519.7|7528.2|7527.2|7528.5|7527.5|7519|7518|298
1724140800000|2024-08-20 08:00:00|7528.5|7527.5|7524.2|7523.2|7529.2|7528.2|7521.7|7520.7|264
1724141100000|2024-08-20 08:05:00|7524.5|7523.5|7530.2|7529.2|7530.2|7529.2|7524.2|7523.2|170
1724141400000|2024-08-20 08:10:00|7530.5|7529.5|7528.7|7527.7|7533|7532|7527.7|7526.7|305
1724141700000|2024-08-20 08:15:00|7529|7528|7527.7|7526.7|7532.5|7531.5|7527|7526|189
1724142000000|2024-08-20 08:20:00|7528|7527|7526.5|7525.5|7529.2|7528.2|7523.7|7522.7|149
1724142300000|2024-08-20 08:25:00|7526.2|7525.2|7526.7|7525.7|7527.5|7526.5|7524|7523|161
1724142600000|2024-08-20 08:30:00|7526.5|7525.5|7515.7|7514.7|7526.7|7525.7|7515.2|7514.2|238
1724142900000|2024-08-20 08:35:00|7515.5|7514.5|7515.7|7514.7|7518.2|7517.2|7514.2|7513.2|149
1724143200000|2024-08-20 08:40:00|7515.5|7514.5|7513.7|7512.7|7517.5|7516.5|7511.7|7510.7|155
1724143500000|2024-08-20 08:45:00|7513.5|7512.5|7512.5|7511.5|7516.5|7515.5|7511.5|7510.5|204
1724143800000|2024-08-20 08:50:00|7512.7|7511.7|7513.7|7512.7|7515.2|7514.2|7512.5|7511.5|185
1724144100000|2024-08-20 08:55:00|7514|7513|7519.5|7518.5|7520.7|7519.7|7513.7|7512.7|171
1724144400000|2024-08-20 09:00:00|7520.2|7519.2|7522.7|7521.7|7523.2|7522.2|7519.2|7518.2|209
1724144700000|2024-08-20 09:05:00|7522.5|7521.5|7521.7|7520.7|7524.5|7523.5|7521.5|7520.5|88
1724145000000|2024-08-20 09:10:00|7522|7521|7517|7516|7522|7521|7516.2|7515.2|289
1724145300000|2024-08-20 09:15:00|7517.2|7516.2|7519.5|7518.5|7520.5|7519.5|7517.2|7516.2|103
1724145600000|2024-08-20 09:20:00|7519.2|7518.2|7524|7523|7524.5|7523.5|7518|7517|216
1724145900000|2024-08-20 09:25:00|7524.2|7523.2|7521.7|7520.7|7524.2|7523.2|7520.7|7519.7|205
1724146200000|2024-08-20 09:30:00|7522|7521|7519.7|7518.7|7523|7522|7517.2|7516.2|129
1724146500000|2024-08-20 09:35:00|7519.5|7518.5|7516.2|7515.2|7520.2|7519.2|7515.7|7514.7|120
1724146800000|2024-08-20 09:40:00|7516.5|7515.5|7510.7|7509.7|7516.5|7515.5|7510.2|7509.2|130
1724147100000|2024-08-20 09:45:00|7510.5|7509.5|7508.7|7507.7|7511.5|7510.5|7508.7|7507.7|102
1724147400000|2024-08-20 09:50:00|7508.5|7507.5|7510|7509|7512.7|7511.7|7507.2|7506.2|129
1724147700000|2024-08-20 09:55:00|7509.7|7508.7|7510|7509|7512.2|7511.2|7508.2|7507.2|114
1724148000000|2024-08-20 10:00:00|7510.2|7509.2|7506.2|7505.2|7510.2|7509.2|7502|7501|262
1724148300000|2024-08-20 10:05:00|7506.5|7505.5|7508|7507|7509.5|7508.5|7505.5|7504.5|131
1724148600000|2024-08-20 10:10:00|7507.7|7506.7|7505.7|7504.7|7508.2|7507.2|7503.5|7502.5|147
1724148900000|2024-08-20 10:15:00|7506|7505|7505.7|7504.7|7506.7|7505.7|7503.7|7502.7|194
1724149200000|2024-08-20 10:20:00|7505.5|7504.5|7505|7504|7506.7|7505.7|7503.5|7502.5|102
1724149500000|2024-08-20 10:25:00|7505.2|7504.2|7504.2|7503.2|7505.7|7504.7|7503.7|7502.7|79
1724149800000|2024-08-20 10:30:00|7504|7503|7505.7|7504.7|7508.2|7507.2|7504|7503|140
1724150100000|2024-08-20 10:35:00|7505.5|7504.5|7509.5|7508.5|7509.5|7508.5|7505.5|7504.5|90
1724150400000|2024-08-20 10:40:00|7509|7508|7512.7|7511.7|7512.7|7511.7|7508.5|7507.5|139
1724150700000|2024-08-20 10:45:00|7512.5|7511.5|7516.2|7515.2|7517.5|7516.5|7512|7511|206
1724151000000|2024-08-20 10:50:00|7516.5|7515.5|7514.2|7513.2|7516.7|7515.7|7513.5|7512.5|68
1724151300000|2024-08-20 10:55:00|7514.5|7513.5|7510.2|7509.2|7515|7514|7510|7509|137
1724151600000|2024-08-20 11:00:00|7510|7509|7507.7|7506.7|7512.5|7511.5|7507.7|7506.7|103
1724151900000|2024-08-20 11:05:00|7507.5|7506.5|7505.7|7504.7|7509.7|7508.7|7505.7|7504.7|102
1724152200000|2024-08-20 11:10:00|7506|7505|7505.7|7504.7|7506.7|7505.7|7505|7504|80
1724152500000|2024-08-20 11:15:00|7505.5|7504.5|7507|7506|7507|7506|7504.5|7503.5|81
1724152800000|2024-08-20 11:20:00|7506.5|7505.5|7506.5|7505.5|7507.2|7506.2|7506|7505|54
1724153100000|2024-08-20 11:25:00|7506.2|7505.2|7506.7|7505.7|7508.5|7507.5|7506|7505|47
1724153400000|2024-08-20 11:30:00|7506.5|7505.5|7506.5|7505.5|7509.7|7508.7|7506|7505|60
1724153700000|2024-08-20 11:35:00|7506.7|7505.7|7510.7|7509.7|7511.7|7510.7|7506.7|7505.7|37
1724154000000|2024-08-20 11:40:00|7511.1|7510.1|7510.6|7509.6|7511.4|7510.4|7508.9|7507.9|39
1724154300000|2024-08-20 11:45:00|7510.4|7509.4|7511.4|7510.4|7512.4|7511.4|7508.6|7507.6|99
1724154600000|2024-08-20 11:50:00|7511.1|7510.1|7510.1|7509.1|7512.4|7511.4|7509.4|7508.4|87
1724154900000|2024-08-20 11:55:00|7510.4|7509.4|7510.9|7509.9|7511.9|7510.9|7510.1|7509.1|124
1724155200000|2024-08-20 12:00:00|7510.6|7509.6|7509.1|7508.1|7513.6|7512.6|7508.9|7507.9|182
1724155500000|2024-08-20 12:05:00|7508.9|7507.9|7506.4|7505.4|7509.9|7508.9|7504.9|7503.9|145
1724155800000|2024-08-20 12:10:00|7506.6|7505.6|7503.4|7502.4|7507.9|7506.9|7501.4|7500.4|109
1724156100000|2024-08-20 12:15:00|7503.1|7502.1|7499.9|7498.9|7504.9|7503.9|7499.9|7498.9|96
1724156400000|2024-08-20 12:20:00|7500.1|7499.1|7498.6|7497.6|7500.4|7499.4|7498.4|7497.4|108
1724156700000|2024-08-20 12:25:00|7498.4|7497.4|7498.1|7497.1|7499.6|7498.6|7497.9|7496.9|58
1724157000000|2024-08-20 12:30:00|7498.4|7497.4|7495.6|7494.6|7498.9|7497.9|7495.1|7494.1|137
1724157300000|2024-08-20 12:35:00|7495.4|7494.4|7497.1|7496.1|7498.4|7497.4|7494.9|7493.9|99
1724157600000|2024-08-20 12:40:00|7497.4|7496.4|7497.6|7496.6|7502.4|7501.4|7496.6|7495.6|195
1724157900000|2024-08-20 12:45:00|7497.9|7496.9|7495.6|7494.6|7498.4|7497.4|7494.4|7493.4|126
1724158200000|2024-08-20 12:50:00|7495.9|7494.9|7496.9|7495.9|7498.6|7497.6|7494.9|7493.9|174
1724158500000|2024-08-20 12:55:00|7497.4|7496.4|7497.6|7496.6|7498.9|7497.9|7494.9|7493.9|236
1724158800000|2024-08-20 13:00:00|7497.9|7496.9|7498.9|7497.9|7501.6|7500.6|7497.9|7496.9|173
1724159100000|2024-08-20 13:05:00|7499.1|7498.1|7497.4|7496.4|7499.9|7498.9|7496.6|7495.6|108
1724159400000|2024-08-20 13:10:00|7497.1|7496.1|7492.9|7491.9|7497.9|7496.9|7492.4|7491.4|155
1724159700000|2024-08-20 13:15:00|7493.1|7492.1|7490.9|7489.9|7494.6|7493.6|7490.6|7489.6|137
1724160000000|2024-08-20 13:20:00|7491.1|7490.1|7499.4|7498.4|7499.9|7498.9|7490.6|7489.6|310
1724160300000|2024-08-20 13:25:00|7498.9|7497.9|7494.4|7493.4|7501.4|7500.4|7493.9|7492.9|149
1724160600000|2024-08-20 13:30:00|7494.1|7493.1|7496.9|7495.9|7497.6|7496.6|7492.1|7491.1|306
1724160900000|2024-08-20 13:35:00|7497.6|7496.6|7498.1|7497.1|7500.6|7499.6|7496.9|7495.9|210
1724161200000|2024-08-20 13:40:00|7498.4|7497.4|7502.6|7501.6|7503.9|7502.9|7498.4|7497.4|219
1724161500000|2024-08-20 13:45:00|7502.9|7501.9|7499.9|7498.9|7503.4|7502.4|7499.6|7498.6|152
1724161800000|2024-08-20 13:50:00|7499.6|7498.6|7504.9|7503.9|7505.1|7504.1|7496.1|7495.1|220
1724162100000|2024-08-20 13:55:00|7505.1|7504.1|7507.4|7506.4|7508.9|7507.9|7504.6|7503.6|240
1724162400000|2024-08-20 14:00:00|7506.1|7505.1|7504.6|7503.6|7507.1|7506.1|7501.1|7500.1|537
1724162700000|2024-08-20 14:05:00|7504.9|7503.9|7504.6|7503.6|7505.4|7504.4|7501.6|7500.6|165
1724163000000|2024-08-20 14:10:00|7504.1|7503.1|7502.1|7501.1|7504.1|7503.1|7497.4|7496.4|173
1724163300000|2024-08-20 14:15:00|7501.9|7500.9|7494.1|7493.1|7502.4|7501.4|7492.4|7491.4|271
1724163600000|2024-08-20 14:20:00|7494.4|7493.4|7493.6|7492.6|7496.4|7495.4|7491.6|7490.6|165
1724163900000|2024-08-20 14:25:00|7493.4|7492.4|7493.9|7492.9|7495.4|7494.4|7492.1|7491.1|184
1724164200000|2024-08-20 14:30:00|7493.6|7492.6|7495.4|7494.4|7497.6|7496.6|7492.9|7491.9|233
1724164500000|2024-08-20 14:35:00|7495.1|7494.1|7491.9|7490.9|7495.6|7494.6|7490.4|7489.4|176
1724164800000|2024-08-20 14:40:00|7492.1|7491.1|7490.1|7489.1|7494.4|7493.4|7489.6|7488.6|196
1724165100000|2024-08-20 14:45:00|7490.4|7489.4|7493.6|7492.6|7495.1|7494.1|7489.9|7488.9|163
1724165400000|2024-08-20 14:50:00|7493.4|7492.4|7491.1|7490.1|7493.6|7492.6|7489.4|7488.4|184
1724165700000|2024-08-20 14:55:00|7490.9|7489.9|7492.1|7491.1|7493.6|7492.6|7489.9|7488.9|153
1724166000000|2024-08-20 15:00:00|7492.4|7491.4|7488.6|7487.6|7492.6|7491.6|7488.4|7487.4|268
1724166300000|2024-08-20 15:05:00|7488.9|7487.9|7489.6|7488.6|7492.1|7491.1|7488.4|7487.4|222
1724166600000|2024-08-20 15:10:00|7489.9|7488.9|7488.1|7487.1|7490.4|7489.4|7486.4|7485.4|308
1724166900000|2024-08-20 15:15:00|7487.9|7486.9|7489.6|7488.6|7490.6|7489.6|7487.9|7486.9|400
1724167200000|2024-08-20 15:20:00|7489.9|7488.9|7487.9|7486.9|7490.4|7489.4|7487.9|7486.9|440
1724167500000|2024-08-20 15:25:00|7488.1|7487.1|7482.6|7481.6|7489.4|7488.4|7481.6|7480.6|981
1724167800000|2024-08-20 15:30:00|7483.1|7481.1|7488.1|7486.1|7488.9|7486.9|7482.9|7480.9|1270
1724168100000|2024-08-20 15:35:00|7487.6|7485.6|7487.4|7485.4|7488.9|7486.9|7485.9|7483.9|880
1724168400000|2024-08-20 15:40:00|7487.6|7485.6|7485.4|7483.4|7488.9|7486.9|7485.4|7483.4|445
1724168700000|2024-08-20 15:45:00|7485.6|7483.6|7482.6|7480.6|7485.9|7483.9|7481.9|7479.9|98
1724169000000|2024-08-20 15:50:00|7482.9|7480.9|7486.6|7484.6|7486.6|7484.6|7481.4|7479.4|107
1724169300000|2024-08-20 15:55:00|7486.4|7484.4|7489.4|7487.4|7490.1|7488.1|7484.4|7482.4|105
1724169600000|2024-08-20 16:00:00|7489.9|7487.9|7487.4|7485.4|7489.9|7487.9|7486.4|7484.4|70
1724169900000|2024-08-20 16:05:00|7487.6|7485.6|7486.1|7484.1|7487.9|7485.9|7483.9|7481.9|75
1724170200000|2024-08-20 16:10:00|7486.4|7484.4|7485.1|7483.1|7487.1|7485.1|7482.9|7480.9|48
1724170500000|2024-08-20 16:15:00|7485.4|7483.4|7481.1|7479.1|7485.6|7483.6|7481.1|7479.1|34
1724170800000|2024-08-20 16:20:00|7481.4|7479.4|7481.9|7479.9|7483.4|7481.4|7480.4|7478.4|57
1724171100000|2024-08-20 16:25:00|7481.6|7479.6|7481.9|7479.9|7482.4|7480.4|7480.4|7478.4|41
1724171400000|2024-08-20 16:30:00|7481.6|7479.6|7479.1|7477.1|7482.1|7480.1|7478.1|7476.1|65
1724171700000|2024-08-20 16:35:00|7478.9|7476.9|7481.1|7479.1|7481.6|7479.6|7478.4|7476.4|18
1724172000000|2024-08-20 16:40:00|7480.9|7478.9|7479.6|7477.6|7481.6|7479.6|7478.6|7476.6|26
1724172300000|2024-08-20 16:45:00|7479.9|7477.9|7480.6|7478.6|7480.9|7478.9|7478.1|7476.1|29
1724172600000|2024-08-20 16:50:00|7480.9|7478.9|7478.6|7476.6|7481.6|7479.6|7477.6|7475.6|27
1724172900000|2024-08-20 16:55:00|7478.4|7476.4|7476.1|7474.1|7478.6|7476.6|7476.1|7474.1|23
1724173200000|2024-08-20 17:00:00|7476.6|7474.6|7472.1|7470.1|7476.6|7474.6|7468.6|7466.6|154
1724173500000|2024-08-20 17:05:00|7472.4|7470.4|7477.1|7475.1|7477.1|7475.1|7471.1|7469.1|38
1724173800000|2024-08-20 17:10:00|7477.4|7475.4|7474.1|7472.1|7478.1|7476.1|7473.6|7471.6|50
1724174100000|2024-08-20 17:15:00|7474.4|7472.4|7475.6|7473.6|7475.9|7473.9|7473.1|7471.1|23
1724174400000|2024-08-20 17:20:00|7475.9|7473.9|7474.1|7472.1|7476.1|7474.1|7473.1|7471.1|22
1724174700000|2024-08-20 17:25:00|7474.4|7472.4|7475.1|7473.1|7476.6|7474.6|7473.1|7471.1|13
1724175000000|2024-08-20 17:30:00|7474.9|7472.9|7473.4|7471.4|7475.1|7473.1|7472.1|7470.1|20
1724175300000|2024-08-20 17:35:00|7473.6|7471.6|7473.1|7471.1|7474.1|7472.1|7471.1|7469.1|25
1724175600000|2024-08-20 17:40:00|7472.9|7470.9|7474.6|7472.6|7476.1|7474.1|7472.6|7470.6|17
1724175900000|2024-08-20 17:45:00|7474.4|7472.4|7476.4|7474.4|7477.1|7475.1|7473.9|7471.9|12
1724176200000|2024-08-20 17:50:00|7475.6|7473.6|7476.1|7474.1|7477.1|7475.1|7475.1|7473.1|8
1724176500000|2024-08-20 17:55:00|7476.4|7474.4|7475.9|7473.9|7477.1|7475.1|7475.1|7473.1|16
1724176800000|2024-08-20 18:00:00|7476.1|7474.1|7478.9|7476.9|7479.1|7477.1|7475.1|7473.1|27
1724177100000|2024-08-20 18:05:00|7478.6|7476.6|7479.4|7477.4|7480.6|7478.6|7477.6|7475.6|7
1724177400000|2024-08-20 18:10:00|7479.1|7477.1|7481.9|7479.9|7483.1|7481.1|7478.4|7476.4|19
1724177700000|2024-08-20 18:15:00|7482.1|7480.1|7485.1|7483.1|7485.6|7483.6|7482.1|7480.1|28
1724178000000|2024-08-20 18:20:00|7484.9|7482.9|7485.1|7483.1|7486.1|7484.1|7483.6|7481.6|13
1724178300000|2024-08-20 18:25:00|7484.9|7482.9|7481.1|7479.1|7484.9|7482.9|7480.9|7478.9|24
1724178600000|2024-08-20 18:30:00|7480.9|7478.9|7480.6|7478.6|7483.1|7481.1|7480.4|7478.4|36
1724178900000|2024-08-20 18:35:00|7480.4|7478.4|7482.6|7480.6|7483.1|7481.1|7479.9|7477.9|15
1724179200000|2024-08-20 18:40:00|7482.4|7480.4|7481.1|7479.1|7483.4|7481.4|7481.1|7479.1|4
1724179500000|2024-08-20 18:45:00|7480.9|7478.9|7480.4|7478.4|7481.6|7479.6|7478.6|7476.6|54
1724179800000|2024-08-20 18:50:00|7480.6|7478.6|7480.1|7478.1|7482.1|7480.1|7478.1|7476.1|24
1724180100000|2024-08-20 18:55:00|7479.9|7477.9|7479.1|7477.1|7480.1|7478.1|7478.6|7476.6|8
1724180400000|2024-08-20 19:00:00|7479.4|7477.4|7483.4|7481.4|7483.4|7481.4|7478.1|7476.1|46
1724180700000|2024-08-20 19:05:00|7482.9|7480.9|7482.1|7480.1|7483.9|7481.9|7481.1|7479.1|27
1724181000000|2024-08-20 19:10:00|7482.4|7480.4|7481.1|7479.1|7482.4|7480.4|7480.6|7478.6|9
1724181300000|2024-08-20 19:15:00|7481.4|7479.4|7481.1|7479.1|7481.6|7479.6|7479.6|7477.6|41
1724181600000|2024-08-20 19:20:00|7480.9|7478.9|7479.1|7477.1|7480.9|7478.9|7478.6|7476.6|27
1724181900000|2024-08-20 19:25:00|7479.4|7477.4|7477.9|7475.9|7479.6|7477.6|7477.9|7475.9|24
1724182200000|2024-08-20 19:30:00|7478.1|7476.1|7479.6|7477.6|7479.6|7477.6|7477.9|7475.9|21
1724182500000|2024-08-20 19:35:00|7479.4|7477.4|7478.1|7476.1|7479.6|7477.6|7478.1|7476.1|17
1724182800000|2024-08-20 19:40:00|7478.4|7476.4|7477.1|7475.1|7479.1|7477.1|7476.6|7474.6|46
1724183100000|2024-08-20 19:45:00|7477.4|7475.4|7479.9|7477.9|7480.1|7478.1|7477.1|7475.1|32
1724183400000|2024-08-20 19:50:00|7480.1|7478.1|7479.6|7477.6|7481.6|7479.6|7477.6|7475.6|97
1724183700000|2024-08-20 19:55:00|7479.4|7477.4|7478.4|7476.4|7480.9|7478.9|7474.4|7472.4|125
1724184000000|2024-08-20 20:00:00|7477.2|7473.2|7480.7|7476.7|7480.7|7476.7|7477.1|7473.1|0
1724184300000|2024-08-20 20:05:00|7481|7477|7481|7477|7481|7477|7478.8|7474.8|0
1724184600000|2024-08-20 20:10:00|7480.9|7476.9|7483|7479|7483.3|7479.3|7479.8|7475.8|0
1724184900000|2024-08-20 20:15:00|7483.3|7479.3|7482.3|7478.3|7483.3|7479.3|7482.2|7478.2|0
1724185200000|2024-08-20 20:20:00|7482.2|7478.2|7481.1|7477.1|7482.6|7478.6|7480.8|7476.8|0
1724185500000|2024-08-20 20:25:00|7481.3|7477.3|7481.1|7477.1|7481.6|7477.6|7480.8|7476.8|0
1724185800000|2024-08-20 20:30:00|7480.9|7476.9|7480|7476|7480.9|7476.9|7479.7|7475.7|0
1724186100000|2024-08-20 20:35:00|7479.9|7475.9|7480.5|7476.5|7480.8|7476.8|7479.7|7475.7|0
1724186400000|2024-08-20 20:40:00|7480.3|7476.3|7480.8|7476.8|7481.1|7477.1|7480.2|7476.2|0
1724186700000|2024-08-20 20:45:00|7480.5|7476.5|7478.6|7474.6|7480.5|7476.5|7478.6|7474.6|0
1724187000000|2024-08-20 20:50:00|7478.3|7474.3|7477.7|7473.7|7478.9|7474.9|7477.4|7473.4|0
1724187300000|2024-08-20 20:55:00|7477.9|7473.9|7477.3|7473.3|7478|7474|7477|7473|0
1724187600000|2024-08-20 21:00:00|7477.4|7473.4|7477.3|7473.3|7477.4|7473.4|7477.3|7473.3|0
1724188200000|2024-08-20 21:10:00|7477.1|7473.1|7477.1|7473.1|7477.1|7473.1|7476.8|7472.8|0
1724188500000|2024-08-20 21:15:00|7477.6|7473.6|7477.4|7473.4|7477.6|7473.6|7476.6|7472.6|0
1724188800000|2024-08-20 21:20:00|7477.6|7473.6|7477.6|7473.6|7477.6|7473.6|7477.6|7473.6|0
1724189100000|2024-08-20 21:25:00|7477.1|7473.1|7476.6|7472.6|7477.6|7473.6|7476.6|7472.6|0
1724189400000|2024-08-20 21:30:00|7476.9|7472.9|7476.9|7472.9|7476.9|7472.9|7476.9|7472.9|0
1724189700000|2024-08-20 21:35:00|7476.8|7472.8|7476.6|7472.6|7476.8|7472.8|7476.5|7472.5|0
1724190000000|2024-08-20 21:40:00|7476.5|7472.5|7476.5|7472.5|7476.5|7472.5|7476.3|7472.3|0
1724190300000|2024-08-20 21:45:00|7476.6|7472.6|7476.5|7472.5|7476.9|7472.9|7476.5|7472.5|0
1724190600000|2024-08-20 21:50:00|7476|7472|7476.7|7472.7|7476.7|7472.7|7475.9|7471.9|0
1724190900000|2024-08-20 21:55:00|7476.9|7472.9|7476.4|7472.4|7476.9|7472.9|7476.2|7472.2|0
1724191200000|2024-08-20 22:00:00|7475.6|7471.6|7476.8|7472.8|7478.4|7474.4|7475.4|7471.4|0
1724191500000|2024-08-20 22:05:00|7476.9|7472.9|7476.6|7472.6|7477.4|7473.4|7476.3|7472.3|0
1724191800000|2024-08-20 22:10:00|7476.8|7472.8|7474.9|7470.9|7476.9|7472.9|7474.9|7470.9|0
1724192100000|2024-08-20 22:15:00|7475.1|7471.1|7477|7473|7477|7473|7474.4|7470.4|0
1724192400000|2024-08-20 22:20:00|7477.2|7473.2|7477.3|7473.3|7477.8|7473.8|7477|7473|0
1724192700000|2024-08-20 22:25:00|7477|7473|7476.5|7472.5|7477.3|7473.3|7476.2|7472.2|0
1724193000000|2024-08-20 22:30:00|7476.7|7472.7|7478.1|7474.1|7478.4|7474.4|7476.7|7472.7|0
1724193300000|2024-08-20 22:35:00|7478.3|7474.3|7477.3|7473.3|7478.6|7474.6|7477.3|7473.3|0
1724193600000|2024-08-20 22:40:00|7477.5|7473.5|7477.8|7473.8|7478.1|7474.1|7477.3|7473.3|0
1724193900000|2024-08-20 22:45:00|7477.6|7473.6|7477.4|7473.4|7477.6|7473.6|7477|7473|0
1724194200000|2024-08-20 22:50:00|7477.3|7473.3|7475.1|7471.1|7477.6|7473.6|7475.1|7471.1|0
1724194500000|2024-08-20 22:55:00|7475.3|7471.3|7476.8|7472.8|7476.8|7472.8|7475.3|7471.3|0
1724194800000|2024-08-20 23:00:00|7477.1|7473.1|7476.3|7472.3|7477.4|7473.4|7476|7472|0
1724195100000|2024-08-20 23:05:00|7476.5|7472.5|7476|7472|7476.8|7472.8|7475.7|7471.7|0
1724195400000|2024-08-20 23:10:00|7476.2|7472.2|7476.3|7472.3|7476.3|7472.3|7475.7|7471.7|0
1724195700000|2024-08-20 23:15:00|7476|7472|7476.6|7472.6|7476.8|7472.8|7476|7472|0
1724196000000|2024-08-20 23:20:00|7476.8|7472.8|7476|7472|7476.8|7472.8|7475.4|7471.4|0
1724196300000|2024-08-20 23:25:00|7476.2|7472.2|7476|7472|7476.6|7472.6|7475.2|7471.2|0
1724196600000|2024-08-20 23:30:00|7475.8|7471.8|7477.7|7473.7|7478.2|7474.2|7475.7|7471.7|0
1724196900000|2024-08-20 23:35:00|7477.5|7473.5|7477.7|7473.7|7478.8|7474.8|7476.8|7472.8|0
1724197200000|2024-08-20 23:40:00|7477.4|7473.4|7477.2|7473.2|7477.9|7473.9|7477.1|7473.1|0
1724197500000|2024-08-20 23:45:00|7477.1|7473.1|7476.8|7472.8|7477.7|7473.7|7476.6|7472.6|0
1724197800000|2024-08-20 23:50:00|7476.6|7472.6|7476.2|7472.2|7477.4|7473.4|7475.7|7471.7|0
1724198100000|2024-08-20 23:55:00|7476.3|7472.3|7476.6|7472.6|7476.6|7472.6|7475.7|7471.7|0
1724198400000|2024-08-21 00:00:00|7476.3|7472.3|7478|7474|7478.8|7474.8|7476.3|7472.3|0
1724198700000|2024-08-21 00:05:00|7478.2|7474.2|7481.2|7477.2|7481.5|7477.5|7477.9|7473.9|0
1724199000000|2024-08-21 00:10:00|7481.1|7477.1|7480.3|7476.3|7482.1|7478.1|7480.3|7476.3|0
1724199300000|2024-08-21 00:15:00|7480.5|7476.5|7485.4|7482.4|7486.9|7483.9|7480.5|7476.5|0
1724199600000|2024-08-21 00:20:00|7486.2|7483.2|7480.9|7477.9|7486.2|7483.2|7480.9|7477.9|0
1724199900000|2024-08-21 00:25:00|7479.4|7476.4|7477.9|7474.9|7479.4|7476.4|7477.9|7474.9|0
1724200200000|2024-08-21 00:30:00|7476.4|7473.4|7477.9|7474.9|7479.4|7476.4|7473.4|7470.4|0
1724200500000|2024-08-21 00:35:00|7479.4|7476.4|7481.6|7478.6|7481.6|7478.6|7479.4|7476.4|0
1724200800000|2024-08-21 00:40:00|7483.1|7480.1|7481.6|7478.6|7483.1|7480.1|7480.1|7477.1|0
1724201100000|2024-08-21 00:45:00|7483.1|7480.1|7484.7|7481.7|7486.2|7483.2|7483.1|7480.1|0
1724201400000|2024-08-21 00:50:00|7486.2|7483.2|7484.7|7481.7|7486.2|7483.2|7484.7|7481.7|0
1724201700000|2024-08-21 00:55:00|7486.2|7483.2|7486.2|7483.2|7487.7|7484.7|7486.2|7483.2|0
1724202000000|2024-08-21 01:00:00|7484.7|7481.7|7483.2|7480.2|7484.7|7481.7|7481.7|7478.7|0
1724202300000|2024-08-21 01:05:00|7481.7|7478.7|7481.7|7478.7|7483.2|7480.2|7480.2|7477.2|0
1724202600000|2024-08-21 01:10:00|7480.2|7477.2|7486.2|7483.2|7486.2|7483.2|7480.2|7477.2|0
1724202900000|2024-08-21 01:15:00|7487.7|7484.7|7483.2|7480.2|7487.7|7484.7|7483.2|7480.2|0
1724203200000|2024-08-21 01:20:00|7481.7|7478.7|7483.2|7480.2|7484.7|7481.7|7480.2|7477.2|0
1724203500000|2024-08-21 01:25:00|7484.7|7481.7|7483.2|7480.2|7484.7|7481.7|7480.2|7477.2|0
1724203800000|2024-08-21 01:30:00|7481.7|7478.7|7481.7|7478.7|7483.2|7480.2|7480.2|7477.2|0
1724204100000|2024-08-21 01:35:00|7480.2|7477.2|7483.2|7480.2|7484.7|7481.7|7477.2|7474.2|0
1724204400000|2024-08-21 01:40:00|7484.7|7481.7|7480.2|7477.2|7484.7|7481.7|7479.4|7476.4|0
1724204700000|2024-08-21 01:45:00|7480.9|7477.9|7481.7|7478.7|7483.2|7480.2|7480.2|7477.2|0
1724205000000|2024-08-21 01:50:00|7483.2|7480.2|7484.7|7481.7|7484.7|7481.7|7481.7|7478.7|0
1724205300000|2024-08-21 01:55:00|7486.2|7483.2|7480.1|7477.1|7486.2|7483.2|7480.1|7477.1|0
1724205600000|2024-08-21 02:00:00|7480.2|7477.2|7480.1|7477.1|7481.7|7478.7|7480.1|7477.1|0
1724205900000|2024-08-21 02:05:00|7479.4|7476.4|7480.1|7477.1|7480.1|7477.1|7478.6|7475.6|0
1724206200000|2024-08-21 02:10:00|7480.2|7477.2|7480.2|7477.2|7480.2|7477.2|7478.6|7475.6|0
1724206500000|2024-08-21 02:15:00|7480.1|7477.1|7484.6|7481.6|7486.1|7483.1|7480.1|7477.1|0
1724207100000|2024-08-21 02:25:00|7483.1|7480.1|7484.7|7481.7|7486.2|7483.2|7483.1|7480.1|0
1724207400000|2024-08-21 02:30:00|7486.2|7483.2|7486.2|7483.2|7486.2|7483.2|7486.2|7483.2|0
1724207700000|2024-08-21 02:35:00|7487.7|7484.7|7486.1|7483.1|7487.7|7484.7|7486.1|7483.1|0
1724208000000|2024-08-21 02:40:00|7484.6|7481.6|7486.1|7483.1|7486.1|7483.1|7483.1|7480.1|0
1724208300000|2024-08-21 02:45:00|7484.6|7481.6|7486.1|7483.1|7486.1|7483.1|7484.6|7481.6|0
1724208600000|2024-08-21 02:50:00|7487.6|7484.6|7486.1|7483.1|7487.6|7484.6|7486.1|7483.1|0
1724208900000|2024-08-21 02:55:00|7486.4|7483.4|7486.4|7483.4|7487.9|7484.9|7486.4|7483.4|0
1724209200000|2024-08-21 03:00:00|7487.1|7484.1|7487.9|7484.9|7487.9|7484.9|7487.1|7484.1|0
1724209500000|2024-08-21 03:05:00|7487.8|7484.8|7487.9|7484.9|7489.4|7486.4|7487.8|7484.8|0
1724209800000|2024-08-21 03:10:00|7489.4|7486.4|7490.9|7487.9|7490.9|7487.9|7489.4|7486.4|0
1724210100000|2024-08-21 03:15:00|7490.2|7487.2|7491|7488|7491|7488|7489.4|7486.4|0
1724210400000|2024-08-21 03:20:00|7489.5|7486.5|7492.5|7489.5|7492.5|7489.5|7489.5|7486.5|0
1724210700000|2024-08-21 03:25:00|7494|7491|7494|7491|7494|7491|7492.5|7489.5|0
1724211000000|2024-08-21 03:30:00|7495.5|7492.5|7495.5|7492.5|7495.5|7492.5|7494|7491|0
1724211300000|2024-08-21 03:35:00|7495.6|7492.6|7495.5|7492.5|7495.6|7492.6|7494|7491|0
1724211600000|2024-08-21 03:40:00|7494|7491|7493.9|7490.9|7494|7491|7493.9|7490.9|0
1724211900000|2024-08-21 03:45:00|7494|7491|7493.9|7490.9|7494|7491|7493.9|7490.9|0
1724212200000|2024-08-21 03:50:00|7494|7491|7493.9|7490.9|7494|7491|7493.9|7490.9|0
1724212500000|2024-08-21 03:55:00|7494|7491|7492.4|7489.4|7494|7491|7490.9|7487.9|0
1724212800000|2024-08-21 04:00:00|7490.9|7487.9|7492.4|7489.4|7492.4|7489.4|7490.9|7487.9|0
1724213400000|2024-08-21 04:10:00|7493.9|7490.9|7493.9|7490.9|7493.9|7490.9|7492.4|7489.4|0
1724213700000|2024-08-21 04:15:00|7492.4|7489.4|7492.5|7489.5|7494|7491|7492.4|7489.4|0
1724214000000|2024-08-21 04:20:00|7492.4|7489.4|7490.9|7487.9|7492.4|7489.4|7490.9|7487.9|0
1724214300000|2024-08-21 04:25:00|7492.4|7489.4|7493.9|7490.9|7493.9|7490.9|7492.4|7489.4|0
1724214600000|2024-08-21 04:30:00|7492.4|7489.4|7494|7491|7494|7491|7492.4|7489.4|0
1724214900000|2024-08-21 04:35:00|7493.3|7490.3|7494|7491|7495.5|7492.5|7493.3|7490.3|0
1724215200000|2024-08-21 04:40:00|7495.5|7492.5|7495.5|7492.5|7495.5|7492.5|7494|7491|0
1724215500000|2024-08-21 04:45:00|7495.4|7492.4|7495.5|7492.5|7495.5|7492.5|7495.4|7492.4|0
1724215800000|2024-08-21 04:50:00|7496.2|7493.2|7498.8|7495.8|7498.8|7495.8|7496.2|7493.2|0
1724216100000|2024-08-21 04:55:00|7499.2|7496.2|7499.2|7496.2|7499.2|7496.2|7498.4|7495.4|0
1724216400000|2024-08-21 05:00:00|7499.1|7496.1|7499.3|7496.3|7500.8|7497.8|7499.1|7496.1|0
1724216700000|2024-08-21 05:05:00|7497.8|7494.8|7497.5|7494.5|7497.8|7494.8|7496|7493|0
1724217000000|2024-08-21 05:10:00|7499|7496|7498.9|7495.9|7500.5|7497.5|7498.9|7495.9|0
1724217300000|2024-08-21 05:15:00|7501.9|7498.9|7498.9|7495.9|7502|7499|7498.9|7495.9|0
1724217600000|2024-08-21 05:20:00|7501.9|7498.9|7498.9|7495.9|7501.9|7498.9|7498.9|7495.9|0
1724217900000|2024-08-21 05:25:00|7500.4|7497.4|7501.9|7498.9|7501.9|7498.9|7500.4|7497.4|0
1724218200000|2024-08-21 05:30:00|7502|7499|7497.5|7494.5|7503.5|7500.5|7497.5|7494.5|0
1724218500000|2024-08-21 05:35:00|7497.4|7494.4|7497.5|7494.5|7497.5|7494.5|7495.9|7492.9|0
1724218800000|2024-08-21 05:40:00|7496|7493|7494.5|7491.5|7497.5|7494.5|7494.5|7491.5|0
1724219100000|2024-08-21 05:45:00|7495.2|7492.2|7496|7493|7497.5|7494.5|7494.5|7491.5|0
1724219400000|2024-08-21 05:50:00|7495.9|7492.9|7493|7490|7495.9|7492.9|7492.9|7489.9|0
1724219700000|2024-08-21 05:55:00|7491.5|7488.5|7489.5|7486.5|7494.5|7491.5|7489.5|7486.5|0
1724220000000|2024-08-21 06:00:00|7488|7485|7488.6|7486.6|7489.3|7487.3|7481.8|7479.8|210
1724220300000|2024-08-21 06:05:00|7488.8|7486.8|7487.3|7485.3|7492.1|7490.1|7486.8|7484.8|80
1724220600000|2024-08-21 06:10:00|7487.6|7485.6|7492.8|7490.8|7493.6|7491.6|7486.8|7484.8|64
1724220900000|2024-08-21 06:15:00|7493.1|7491.1|7488.3|7486.3|7494.8|7492.8|7487.8|7485.8|43
1724221200000|2024-08-21 06:20:00|7488.6|7486.6|7493.3|7491.3|7493.3|7491.3|7488.6|7486.6|16
1724221500000|2024-08-21 06:25:00|7493.1|7491.1|7493.3|7491.3|7494.3|7492.3|7491.3|7489.3|38
1724221800000|2024-08-21 06:30:00|7493.1|7491.1|7491.8|7489.8|7493.1|7491.1|7490.3|7488.3|42
1724222100000|2024-08-21 06:35:00|7491.6|7489.6|7492.8|7490.8|7493.8|7491.8|7491.6|7489.6|19
1724222400000|2024-08-21 06:40:00|7493.1|7491.1|7491.3|7489.3|7493.3|7491.3|7490.6|7488.6|53
1724222700000|2024-08-21 06:45:00|7491.1|7489.1|7488.6|7486.6|7491.1|7489.1|7488.3|7486.3|57
1724223000000|2024-08-21 06:50:00|7488.8|7486.8|7492.3|7490.3|7492.8|7490.8|7488.8|7486.8|31
1724223300000|2024-08-21 06:55:00|7492.6|7490.6|7487.1|7485.1|7493.6|7491.6|7487.1|7485.1|78
1724223600000|2024-08-21 07:00:00|7486.6|7485.6|7498.8|7497.8|7500.3|7499.3|7484.3|7483.3|815
1724223900000|2024-08-21 07:05:00|7499.1|7498.1|7495.8|7494.8|7500.8|7499.8|7492.8|7491.8|345
1724224200000|2024-08-21 07:10:00|7495.6|7494.6|7499.8|7498.8|7503.3|7502.3|7495.6|7494.6|351
1724224500000|2024-08-21 07:15:00|7500.1|7499.1|7499.6|7498.6|7503.3|7502.3|7496.1|7495.1|186
1724224800000|2024-08-21 07:20:00|7499.8|7498.8|7500.8|7499.8|7502.8|7501.8|7497.6|7496.6|230
1724225100000|2024-08-21 07:25:00|7501.1|7500.1|7500.8|7499.8|7502.3|7501.3|7498.1|7497.1|158
1724225400000|2024-08-21 07:30:00|7501.6|7500.6|7503.6|7502.6|7503.8|7502.8|7497.6|7496.6|241
1724225700000|2024-08-21 07:35:00|7503.3|7502.3|7502.6|7501.6|7504.3|7503.3|7500.6|7499.6|212
1724226000000|2024-08-21 07:40:00|7502.7|7501.7|7504.4|7503.4|7504.7|7503.7|7501.9|7500.9|191
1724226300000|2024-08-21 07:45:00|7504.2|7503.2|7505.4|7504.4|7505.7|7504.7|7502.7|7501.7|152
1724226600000|2024-08-21 07:50:00|7505.2|7504.2|7510.9|7509.9|7511.2|7510.2|7504.2|7503.2|189
1724226900000|2024-08-21 07:55:00|7511.2|7510.2|7506.9|7505.9|7511.2|7510.2|7504.9|7503.9|167
1724227200000|2024-08-21 08:00:00|7506.7|7505.7|7507.9|7506.9|7508.4|7507.4|7504.7|7503.7|172
1724227500000|2024-08-21 08:05:00|7508.2|7507.2|7503.9|7502.9|7508.2|7507.2|7503.2|7502.2|181
1724227800000|2024-08-21 08:10:00|7504.2|7503.2|7507.4|7506.4|7508.7|7507.7|7504.2|7503.2|171
1724228100000|2024-08-21 08:15:00|7507.7|7506.7|7513.7|7512.7|7515.7|7514.7|7507.2|7506.2|187
1724228400000|2024-08-21 08:20:00|7513.4|7512.4|7509.4|7508.4|7515.7|7514.7|7509.2|7508.2|117
1724228700000|2024-08-21 08:25:00|7509.7|7508.7|7505.7|7504.7|7510.2|7509.2|7504.2|7503.2|219
1724229000000|2024-08-21 08:30:00|7506.9|7505.9|7499.4|7498.4|7506.9|7505.9|7499.4|7498.4|307
1724229300000|2024-08-21 08:35:00|7500.7|7499.7|7501.9|7500.9|7502.4|7501.4|7493.7|7492.7|565
1724229600000|2024-08-21 08:40:00|7502.2|7501.2|7504.4|7503.4|7505.4|7504.4|7499.9|7498.9|96
1724229900000|2024-08-21 08:45:00|7504.7|7503.7|7505.9|7504.9|7506.7|7505.7|7502.9|7501.9|109
1724230200000|2024-08-21 08:50:00|7505.4|7504.4|7501.4|7500.4|7505.4|7504.4|7501.4|7500.4|79
1724230500000|2024-08-21 08:55:00|7501.7|7500.7|7503.9|7502.9|7504.9|7503.9|7501.7|7500.7|79
1724230800000|2024-08-21 09:00:00|7504.2|7503.2|7507.9|7506.9|7508.9|7507.9|7503.7|7502.7|99
1724231100000|2024-08-21 09:05:00|7507.7|7506.7|7513.9|7512.9|7514.2|7513.2|7507.7|7506.7|175
1724231400000|2024-08-21 09:10:00|7513.7|7512.7|7514.9|7513.9|7515.4|7514.4|7512.2|7511.2|203
1724231700000|2024-08-21 09:15:00|7515.2|7514.2|7516.7|7515.7|7517.2|7516.2|7513.4|7512.4|145
1724232000000|2024-08-21 09:20:00|7516.4|7515.4|7513.9|7512.9|7518.7|7517.7|7512.9|7511.9|146
1724232300000|2024-08-21 09:25:00|7513.7|7512.7|7511.9|7510.9|7514.9|7513.9|7511.7|7510.7|127
1724232600000|2024-08-21 09:30:00|7512.2|7511.2|7507.9|7506.9|7512.4|7511.4|7506.9|7505.9|127
1724232900000|2024-08-21 09:35:00|7507.7|7506.7|7511.2|7510.2|7511.7|7510.7|7506.7|7505.7|104
1724233200000|2024-08-21 09:40:00|7510.7|7509.7|7513.2|7512.2|7513.7|7512.7|7508.7|7507.7|105
1724233500000|2024-08-21 09:45:00|7513.4|7512.4|7508.7|7507.7|7513.9|7512.9|7508.4|7507.4|132
1724233800000|2024-08-21 09:50:00|7508.9|7507.9|7508.4|7507.4|7510.9|7509.9|7508.4|7507.4|106
1724234100000|2024-08-21 09:55:00|7508.2|7507.2|7507.9|7506.9|7510.4|7509.4|7507.2|7506.2|102
1724234400000|2024-08-21 10:00:00|7507.4|7506.4|7511.4|7510.4|7512.4|7511.4|7506.9|7505.9|124
1724234700000|2024-08-21 10:05:00|7511.2|7510.2|7507.7|7506.7|7511.9|7510.9|7507.7|7506.7|69
1724235000000|2024-08-21 10:10:00|7507.9|7506.9|7509.4|7508.4|7510.2|7509.2|7507.7|7506.7|56
1724235300000|2024-08-21 10:15:00|7509.7|7508.7|7509.2|7508.2|7511.2|7510.2|7507.9|7506.9|66
1724235600000|2024-08-21 10:20:00|7508.9|7507.9|7505.7|7504.7|7509.2|7508.2|7505.7|7504.7|77
1724235900000|2024-08-21 10:25:00|7505.4|7504.4|7505.7|7504.7|7505.7|7504.7|7503.4|7502.4|48
1724236200000|2024-08-21 10:30:00|7505.9|7504.9|7510.4|7509.4|7512.2|7511.2|7505.9|7504.9|152
1724236500000|2024-08-21 10:35:00|7510.7|7509.7|7511.9|7510.9|7513.2|7512.2|7510.4|7509.4|69
1724236800000|2024-08-21 10:40:00|7512.2|7511.2|7510.9|7509.9|7512.7|7511.7|7510.4|7509.4|90
1724237100000|2024-08-21 10:45:00|7510.7|7509.7|7515.2|7514.2|7515.2|7514.2|7509.9|7508.9|61
1724237400000|2024-08-21 10:50:00|7514.9|7513.9|7518.2|7517.2|7518.9|7517.9|7514.7|7513.7|141
1724237700000|2024-08-21 10:55:00|7517.9|7516.9|7520.2|7519.2|7521.2|7520.2|7517.7|7516.7|150
1724238000000|2024-08-21 11:00:00|7519.4|7518.4|7520.2|7519.2|7522.4|7521.4|7517.7|7516.7|150
1724238300000|2024-08-21 11:05:00|7520.4|7519.4|7518.2|7517.2|7521.2|7520.2|7517.2|7516.2|100
1724238600000|2024-08-21 11:10:00|7517.9|7516.9|7513.9|7512.9|7518.2|7517.2|7513.4|7512.4|126
1724238900000|2024-08-21 11:15:00|7514.2|7513.2|7513.4|7512.4|7516.2|7515.2|7513.2|7512.2|104
1724239200000|2024-08-21 11:20:00|7513.7|7512.7|7515.7|7514.7|7517.2|7516.2|7513.7|7512.7|119
1724239500000|2024-08-21 11:25:00|7516.2|7515.2|7515.4|7514.4|7516.7|7515.7|7513.7|7512.7|105
1724239800000|2024-08-21 11:30:00|7515.2|7514.2|7519.4|7518.4|7519.9|7518.9|7515.2|7514.2|107
1724240100000|2024-08-21 11:35:00|7519.2|7518.2|7520.7|7519.7|7521.4|7520.4|7517.9|7516.9|96
1724240400000|2024-08-21 11:40:00|7520.6|7519.6|7520.6|7519.6|7521.6|7520.6|7519.6|7518.6|103
1724240700000|2024-08-21 11:45:00|7520.8|7519.8|7520.6|7519.6|7522.6|7521.6|7519.8|7518.8|150
1724241000000|2024-08-21 11:50:00|7520.3|7519.3|7523.8|7522.8|7524.3|7523.3|7520.1|7519.1|124
1724241300000|2024-08-21 11:55:00|7524.1|7523.1|7523.1|7522.1|7526.1|7525.1|7522.6|7521.6|153
1724241600000|2024-08-21 12:00:00|7522.8|7521.8|7521.8|7520.8|7524.3|7523.3|7520.3|7519.3|124
1724241900000|2024-08-21 12:05:00|7521.6|7520.6|7521.6|7520.6|7523.1|7522.1|7520.1|7519.1|71
1724242200000|2024-08-21 12:10:00|7521.3|7520.3|7522.1|7521.1|7523.1|7522.1|7519.8|7518.8|73
1724242500000|2024-08-21 12:15:00|7522.3|7521.3|7523.6|7522.6|7523.6|7522.6|7520.1|7519.1|97
1724242800000|2024-08-21 12:20:00|7523.8|7522.8|7526.1|7525.1|7526.6|7525.6|7523.6|7522.6|133
1724243100000|2024-08-21 12:25:00|7525.8|7524.8|7528.1|7527.1|7529.3|7528.3|7525.1|7524.1|235
1724243400000|2024-08-21 12:30:00|7528.3|7527.3|7524.3|7523.3|7528.6|7527.6|7523.1|7522.1|153
1724243700000|2024-08-21 12:35:00|7524.1|7523.1|7519.3|7518.3|7525.3|7524.3|7518.1|7517.1|119
1724244000000|2024-08-21 12:40:00|7519.1|7518.1|7522.8|7521.8|7522.8|7521.8|7518.1|7517.1|70
1724244300000|2024-08-21 12:45:00|7523.1|7522.1|7526.1|7525.1|7526.3|7525.3|7522.1|7521.1|185
1724244600000|2024-08-21 12:50:00|7526.3|7525.3|7528.1|7527.1|7529.6|7528.6|7526.3|7525.3|111
1724244900000|2024-08-21 12:55:00|7528.3|7527.3|7526.8|7525.8|7529.6|7528.6|7524.3|7523.3|188
1724245200000|2024-08-21 13:00:00|7526.3|7525.3|7524.3|7523.3|7527.6|7526.6|7523.8|7522.8|223
1724245500000|2024-08-21 13:05:00|7524.1|7523.1|7516.8|7515.8|7524.8|7523.8|7516.3|7515.3|177
1724245800000|2024-08-21 13:10:00|7517.1|7516.1|7514.3|7513.3|7517.6|7516.6|7513.1|7512.1|119
1724246100000|2024-08-21 13:15:00|7514.1|7513.1|7516.8|7515.8|7517.1|7516.1|7512.6|7511.6|121
1724246400000|2024-08-21 13:20:00|7517.1|7516.1|7515.8|7514.8|7517.3|7516.3|7513.3|7512.3|115
1724246700000|2024-08-21 13:25:00|7515.6|7514.6|7519.8|7518.8|7520.3|7519.3|7514.8|7513.8|172
1724247000000|2024-08-21 13:30:00|7520.1|7519.1|7520.1|7519.1|7524.1|7523.1|7518.6|7517.6|279
1724247300000|2024-08-21 13:35:00|7520.3|7519.3|7515.8|7514.8|7520.6|7519.6|7514.1|7513.1|240
1724247600000|2024-08-21 13:40:00|7515.6|7514.6|7515.1|7514.1|7516.8|7515.8|7511.6|7510.6|167
1724247900000|2024-08-21 13:45:00|7514.8|7513.8|7514.8|7513.8|7519.1|7518.1|7514.3|7513.3|208
1724248200000|2024-08-21 13:50:00|7514.6|7513.6|7519.3|7518.3|7521.1|7520.1|7513.8|7512.8|162
1724248500000|2024-08-21 13:55:00|7519.6|7518.6|7522.3|7521.3|7525.8|7524.8|7519.3|7518.3|187
1724248800000|2024-08-21 14:00:00|7522.6|7521.6|7516.6|7515.6|7532.3|7531.3|7516.3|7515.3|496
1724249100000|2024-08-21 14:05:00|7516.8|7515.8|7517.3|7516.3|7520.8|7519.8|7510.6|7509.6|271
1724249400000|2024-08-21 14:10:00|7517.2|7516.2|7507.2|7506.2|7518.7|7517.7|7505.2|7504.2|239
1724249700000|2024-08-21 14:15:00|7507|7506|7516.5|7515.5|7517.2|7516.2|7505|7504|217
1724250000000|2024-08-21 14:20:00|7516.7|7515.7|7513.2|7512.2|7519|7518|7513.2|7512.2|276
1724250300000|2024-08-21 14:25:00|7513.5|7512.5|7513.2|7512.2|7514.2|7513.2|7509.2|7508.2|251
1724250600000|2024-08-21 14:30:00|7513.5|7512.5|7512.2|7511.2|7517|7516|7509|7508|184
1724250900000|2024-08-21 14:35:00|7512.5|7511.5|7519.7|7518.7|7523|7522|7512.2|7511.2|430
1724251200000|2024-08-21 14:40:00|7519.5|7518.5|7522.7|7521.7|7525.2|7524.2|7518.5|7517.5|222
1724251500000|2024-08-21 14:45:00|7523|7522|7514.5|7513.5|7525.2|7524.2|7514.2|7513.2|195
1724251800000|2024-08-21 14:50:00|7514.2|7513.2|7506.7|7505.7|7515.5|7514.5|7505|7504|241
1724252100000|2024-08-21 14:55:00|7507|7506|7515|7514|7516.5|7515.5|7506.7|7505.7|177
1724252400000|2024-08-21 15:00:00|7514.7|7513.7|7520.5|7519.5|7520.5|7519.5|7513.7|7512.7|242
1724252700000|2024-08-21 15:05:00|7520.7|7519.7|7523.5|7522.5|7524.5|7523.5|7520.5|7519.5|295
1724253000000|2024-08-21 15:10:00|7523.7|7522.7|7527.2|7526.2|7530|7529|7523.7|7522.7|331
1724253300000|2024-08-21 15:15:00|7527|7526|7524.5|7523.5|7528.5|7527.5|7523.2|7522.2|434
1724253600000|2024-08-21 15:20:00|7524.7|7523.7|7526.2|7525.2|7527.7|7526.7|7523.7|7522.7|416
1724253900000|2024-08-21 15:25:00|7526.5|7525.5|7526.5|7525.5|7527.5|7526.5|7523|7522|627
1724254200000|2024-08-21 15:30:00|7527|7525|7525.7|7523.7|7530|7528|7525.7|7523.7|1130
1724254500000|2024-08-21 15:35:00|7526|7524|7531.2|7529.2|7533|7531|7526|7524|932
1724254800000|2024-08-21 15:40:00|7531|7529|7532.7|7530.7|7534.2|7532.2|7530.2|7528.2|182
1724255100000|2024-08-21 15:45:00|7532.5|7530.5|7525.7|7523.7|7535.5|7533.5|7525.5|7523.5|255
1724255400000|2024-08-21 15:50:00|7526|7524|7524.2|7522.2|7526.5|7524.5|7521.7|7519.7|124
1724255700000|2024-08-21 15:55:00|7524|7522|7522.7|7520.7|7524.2|7522.2|7520.5|7518.5|76
1724256000000|2024-08-21 16:00:00|7522.5|7520.5|7516.2|7514.2|7522.5|7520.5|7514|7512|116
1724256300000|2024-08-21 16:05:00|7516.7|7514.7|7520.7|7518.7|7520.7|7518.7|7516.2|7514.2|38
1724256600000|2024-08-21 16:10:00|7521|7519|7520.2|7518.2|7521.5|7519.5|7519.2|7517.2|61
1724256900000|2024-08-21 16:15:00|7520.5|7518.5|7521.2|7519.2|7521.2|7519.2|7517.2|7515.2|54
1724257200000|2024-08-21 16:20:00|7521.5|7519.5|7526|7524|7526|7524|7521.2|7519.2|123
1724257500000|2024-08-21 16:25:00|7526.2|7524.2|7525.2|7523.2|7527|7525|7523.7|7521.7|54
1724257800000|2024-08-21 16:30:00|7524.7|7522.7|7528.2|7526.2|7528.2|7526.2|7524.2|7522.2|29
1724258100000|2024-08-21 16:35:00|7528.5|7526.5|7526.7|7524.7|7528.7|7526.7|7525.5|7523.5|35
1724258400000|2024-08-21 16:40:00|7527|7525|7528.2|7526.2|7528.7|7526.7|7525.5|7523.5|26
1724258700000|2024-08-21 16:45:00|7528|7526|7525.7|7523.7|7528.5|7526.5|7525.7|7523.7|49
1724259000000|2024-08-21 16:50:00|7526|7524|7529.2|7527.2|7529.5|7527.5|7524.7|7522.7|118
1724259300000|2024-08-21 16:55:00|7529|7527|7532.2|7530.2|7533.7|7531.7|7528.7|7526.7|106
1724259600000|2024-08-21 17:00:00|7532.5|7530.5|7533.7|7531.7|7533.7|7531.7|7530|7528|46
1724259900000|2024-08-21 17:05:00|7533.5|7531.5|7532.7|7530.7|7533.7|7531.7|7531|7529|38
1724260200000|2024-08-21 17:10:00|7533|7531|7531.7|7529.7|7534|7532|7531.7|7529.7|17
1724260500000|2024-08-21 17:15:00|7532|7530|7531.7|7529.7|7533|7531|7531|7529|46
1724260800000|2024-08-21 17:20:00|7532|7530|7531.2|7529.2|7533.2|7531.2|7530.7|7528.7|43
1724261100000|2024-08-21 17:25:00|7531|7529|7531|7529|7532.2|7530.2|7529.7|7527.7|22
1724261400000|2024-08-21 17:30:00|7530.7|7528.7|7532.2|7530.2|7532.7|7530.7|7530.7|7528.7|8
1724261700000|2024-08-21 17:35:00|7532|7530|7532|7530|7532.7|7530.7|7530.7|7528.7|32
1724262000000|2024-08-21 17:40:00|7531.7|7529.7|7529.7|7527.7|7531.7|7529.7|7528.7|7526.7|15
1724262300000|2024-08-21 17:45:00|7530|7528|7531.2|7529.2|7532.2|7530.2|7529.2|7527.2|20
1724262600000|2024-08-21 17:50:00|7531.5|7529.5|7531.7|7529.7|7533.7|7531.7|7531.2|7529.2|49
1724262900000|2024-08-21 17:55:00|7531.5|7529.5|7530.7|7528.7|7531.7|7529.7|7529.7|7527.7|28
1724263200000|2024-08-21 18:00:00|7531.2|7529.2|7533.2|7531.2|7536|7534|7529|7527|179
1724263500000|2024-08-21 18:05:00|7533.5|7531.5|7532.2|7530.2|7534|7532|7529.5|7527.5|18
1724263800000|2024-08-21 18:10:00|7532|7530|7532.2|7530.2|7533.7|7531.7|7529.7|7527.7|27
1724264100000|2024-08-21 18:15:00|7532.5|7530.5|7532.2|7530.2|7533.7|7531.7|7530.7|7528.7|39
1724264400000|2024-08-21 18:20:00|7532.5|7530.5|7533.7|7531.7|7533.7|7531.7|7531.2|7529.2|40
1724264700000|2024-08-21 18:25:00|7534|7532|7536|7534|7536.5|7534.5|7533.2|7531.2|47
1724265000000|2024-08-21 18:30:00|7536.5|7534.5|7535|7533|7538.2|7536.2|7534.2|7532.2|179
1724265300000|2024-08-21 18:35:00|7534.7|7532.7|7534.2|7532.2|7535.7|7533.7|7530.7|7528.7|107
1724265600000|2024-08-21 18:40:00|7534.5|7532.5|7534.7|7532.7|7535.5|7533.5|7532|7530|29
1724265900000|2024-08-21 18:45:00|7535|7533|7534.7|7532.7|7535.7|7533.7|7532.7|7530.7|31
1724266200000|2024-08-21 18:50:00|7535|7533|7536.7|7534.7|7538|7536|7533.7|7531.7|67
1724266500000|2024-08-21 18:55:00|7537|7535|7535.2|7533.2|7537.5|7535.5|7534.7|7532.7|21
1724266800000|2024-08-21 19:00:00|7535.5|7533.5|7532.7|7530.7|7536.7|7534.7|7531|7529|58
1724267100000|2024-08-21 19:05:00|7533|7531|7531.7|7529.7|7534|7532|7529.2|7527.2|24
1724267400000|2024-08-21 19:10:00|7532|7530|7532.7|7530.7|7534.2|7532.2|7531.7|7529.7|17
1724267700000|2024-08-21 19:15:00|7533|7531|7532.7|7530.7|7533.2|7531.2|7531.2|7529.2|26
1724268000000|2024-08-21 19:20:00|7532.5|7530.5|7531.7|7529.7|7532.7|7530.7|7528.7|7526.7|57
1724268300000|2024-08-21 19:25:00|7531.5|7529.5|7534.7|7532.7|7535.7|7533.7|7531.5|7529.5|52
1724268600000|2024-08-21 19:30:00|7535|7533|7535|7533|7536|7534|7533.2|7531.2|73
1724268900000|2024-08-21 19:35:00|7535.2|7533.2|7536.2|7534.2|7536.7|7534.7|7534.2|7532.2|57
1724269200000|2024-08-21 19:40:00|7536.5|7534.5|7533.5|7531.5|7536.7|7534.7|7532.7|7530.7|39
1724269500000|2024-08-21 19:45:00|7533.2|7531.2|7532.7|7530.7|7534.2|7532.2|7531.2|7529.2|44
1724269800000|2024-08-21 19:50:00|7533|7531|7535.7|7533.7|7536.7|7534.7|7532.5|7530.5|86
1724270100000|2024-08-21 19:55:00|7536.2|7534.2|7537.5|7535.5|7539|7537|7535.5|7533.5|221
1724270400000|2024-08-21 20:00:00|7538.7|7534.7|7539.4|7535.4|7542.9|7538.9|7537|7533|0
1724270700000|2024-08-21 20:05:00|7539.2|7535.2|7535.4|7531.4|7540.5|7536.5|7535.4|7531.4|0
1724271000000|2024-08-21 20:10:00|7535.1|7531.1|7538.7|7534.7|7539.8|7535.8|7533.6|7529.6|0
1724271300000|2024-08-21 20:15:00|7539|7535|7537.9|7533.9|7539.5|7535.5|7536.1|7532.1|0
1724271600000|2024-08-21 20:20:00|7538.1|7534.1|7539.3|7535.3|7540.1|7536.1|7538.1|7534.1|0
1724271900000|2024-08-21 20:25:00|7539|7535|7539|7535|7539.4|7535.4|7538.4|7534.4|0
1724272200000|2024-08-21 20:30:00|7539.1|7535.1|7539.8|7535.8|7540.2|7536.2|7539|7535|0
1724272500000|2024-08-21 20:35:00|7539.7|7535.7|7540|7536|7540|7536|7538.6|7534.6|0
1724272800000|2024-08-21 20:40:00|7539.8|7535.8|7539.4|7535.4|7540.2|7536.2|7539.2|7535.2|0
1724273100000|2024-08-21 20:45:00|7539.2|7535.2|7538.3|7534.3|7539.2|7535.2|7538.3|7534.3|0
1724273400000|2024-08-21 20:50:00|7538.4|7534.4|7539.2|7535.2|7539.2|7535.2|7538.3|7534.3|0
1724273700000|2024-08-21 20:55:00|7538.9|7534.9|7539.9|7535.9|7540.2|7536.2|7538.9|7534.9|0
1724274000000|2024-08-21 21:00:00|7540|7536|7540.9|7536.9|7540.9|7536.9|7539.4|7535.4|0
1724274300000|2024-08-21 21:05:00|7540.8|7536.8|7539.8|7535.8|7540.8|7536.8|7539.8|7535.8|0
1724274600000|2024-08-21 21:10:00|7539.9|7535.9|7539.9|7535.9|7539.9|7535.9|7539.6|7535.6|0
1724274900000|2024-08-21 21:15:00|7539.6|7535.6|7539.6|7535.6|7539.6|7535.6|7539.6|7535.6|0
1724275200000|2024-08-21 21:20:00|7539.5|7535.5|7539.5|7535.5|7539.5|7535.5|7539.5|7535.5|0
1724275500000|2024-08-21 21:25:00|7539.9|7535.9|7539.9|7535.9|7539.9|7535.9|7539.9|7535.9|0
1724275800000|2024-08-21 21:30:00|7540.1|7536.1|7540.1|7536.1|7540.1|7536.1|7540.1|7536.1|0
1724276400000|2024-08-21 21:40:00|7540.3|7536.3|7540.1|7536.1|7540.3|7536.3|7540.1|7536.1|0
1724276700000|2024-08-21 21:45:00|7539.9|7535.9|7539.5|7535.5|7540.1|7536.1|7539.5|7535.5|0
1724277000000|2024-08-21 21:50:00|7539.6|7535.6|7539.8|7535.8|7539.9|7535.9|7539.2|7535.2|0
1724277300000|2024-08-21 21:55:00|7539.6|7535.6|7539.5|7535.5|7539.9|7535.9|7539.1|7535.1|0
1724277600000|2024-08-21 22:00:00|7540.2|7536.2|7539.3|7535.3|7541.2|7537.2|7539.3|7535.3|0
1724277900000|2024-08-21 22:05:00|7539.2|7535.2|7540.7|7536.7|7541.5|7537.5|7538.2|7534.2|0
1724278200000|2024-08-21 22:10:00|7540.9|7536.9|7542.5|7538.5|7542.8|7538.8|7540.7|7536.7|0
1724278500000|2024-08-21 22:15:00|7542.8|7538.8|7543.1|7539.1|7543.3|7539.3|7541.7|7537.7|0
1724278800000|2024-08-21 22:20:00|7543.3|7539.3|7542.4|7538.4|7544.2|7540.2|7542.4|7538.4|0
1724279100000|2024-08-21 22:25:00|7542.7|7538.7|7543.1|7539.1|7543.2|7539.2|7542.4|7538.4|0
1724279400000|2024-08-21 22:30:00|7543.2|7539.2|7543.1|7539.1|7544.6|7540.6|7543.1|7539.1|0
1724279700000|2024-08-21 22:35:00|7543.2|7539.2|7543.5|7539.5|7543.8|7539.8|7543.1|7539.1|0
1724280000000|2024-08-21 22:40:00|7543.6|7539.6|7543.8|7539.8|7544.1|7540.1|7543.2|7539.2|0
1724280300000|2024-08-21 22:45:00|7543.6|7539.6|7543.4|7539.4|7543.8|7539.8|7542.4|7538.4|0
1724280600000|2024-08-21 22:50:00|7543.3|7539.3|7544.1|7540.1|7544.1|7540.1|7543.1|7539.1|0
1724280900000|2024-08-21 22:55:00|7543.9|7539.9|7542.5|7538.5|7544.1|7540.1|7542.4|7538.4|0
1724281200000|2024-08-21 23:00:00|7542.7|7538.7|7541.3|7537.3|7543|7539|7541.3|7537.3|0
1724281500000|2024-08-21 23:05:00|7541|7537|7541|7537|7541.4|7537.4|7540.5|7536.5|0
1724281800000|2024-08-21 23:10:00|7540.8|7536.8|7541.3|7537.3|7541.3|7537.3|7540.8|7536.8|0
1724282100000|2024-08-21 23:15:00|7541.1|7537.1|7541|7537|7541.3|7537.3|7540.7|7536.7|0
1724282400000|2024-08-21 23:20:00|7541.3|7537.3|7541.3|7537.3|7541.9|7537.9|7541|7537|0
1724282700000|2024-08-21 23:25:00|7541.6|7537.6|7541|7537|7541.6|7537.6|7540.8|7536.8|0
1724283000000|2024-08-21 23:30:00|7541.3|7537.3|7541.3|7537.3|7541.6|7537.6|7541|7537|0
1724283300000|2024-08-21 23:35:00|7541.4|7537.4|7542.1|7538.1|7542.2|7538.2|7541.4|7537.4|0
1724283600000|2024-08-21 23:40:00|7542.4|7538.4|7543.2|7539.2|7543.2|7539.2|7541.6|7537.6|0
1724283900000|2024-08-21 23:45:00|7543|7539|7543.1|7539.1|7543.4|7539.4|7542.4|7538.4|0
1724284200000|2024-08-21 23:50:00|7543.3|7539.3|7543.6|7539.6|7543.9|7539.9|7543.1|7539.1|0
1724284500000|2024-08-21 23:55:00|7543.5|7539.5|7543.6|7539.6|7543.9|7539.9|7543.1|7539.1|0
1724284800000|2024-08-22 00:00:00|7543.3|7539.3|7544.8|7540.8|7544.9|7540.9|7541.7|7537.7|0
1724285100000|2024-08-22 00:05:00|7545.1|7541.1|7548.1|7544.1|7548.1|7544.1|7544.7|7540.7|0
1724285400000|2024-08-22 00:10:00|7548.3|7544.3|7548|7544|7549.3|7545.3|7546.8|7542.8|0
1724285700000|2024-08-22 00:15:00|7547.7|7543.7|7549|7546|7554|7550|7545.9|7542.9|0
1724286000000|2024-08-22 00:20:00|7550.5|7547.5|7549|7546|7550.5|7547.5|7549|7546|0
1724286300000|2024-08-22 00:25:00|7546|7543|7544.5|7541.5|7546|7543|7544.5|7541.5|0
1724286600000|2024-08-22 00:30:00|7546|7543|7549|7546|7550.5|7547.5|7544.5|7541.5|0
1724286900000|2024-08-22 00:35:00|7549.7|7546.7|7549|7546|7549.7|7546.7|7547.5|7544.5|0
1724287200000|2024-08-22 00:40:00|7547.5|7544.5|7547.5|7544.5|7547.5|7544.5|7544.5|7541.5|0
1724287500000|2024-08-22 00:45:00|7549|7546|7547.5|7544.5|7549|7546|7547.5|7544.5|0
1724287800000|2024-08-22 00:50:00|7549|7546|7549|7546|7549|7546|7549|7546|0
1724288100000|2024-08-22 00:55:00|7547.5|7544.5|7546|7543|7547.5|7544.5|7546|7543|0
1724288400000|2024-08-22 01:00:00|7547.5|7544.5|7546|7543|7547.5|7544.5|7546|7543|0
1724288700000|2024-08-22 01:05:00|7544.5|7541.5|7544.5|7541.5|7544.5|7541.5|7543|7540|0
1724289000000|2024-08-22 01:10:00|7543|7540|7543|7540|7544.5|7541.5|7543|7540|0
1724289900000|2024-08-22 01:25:00|7544.5|7541.5|7543|7540|7544.5|7541.5|7543|7540|0
1724290200000|2024-08-22 01:30:00|7541.5|7538.5|7541.5|7538.5|7541.5|7538.5|7540|7537|0
1724290500000|2024-08-22 01:35:00|7541.4|7538.4|7540.8|7537.8|7541.4|7538.4|7539.8|7536.8|0
1724290800000|2024-08-22 01:40:00|7542.3|7539.3|7540.8|7537.8|7542.3|7539.3|7539.3|7536.3|0
1724291100000|2024-08-22 01:45:00|7542.3|7539.3|7540.9|7537.9|7542.3|7539.3|7540.8|7537.8|0
1724291400000|2024-08-22 01:50:00|7542.4|7539.4|7542.4|7539.4|7542.4|7539.4|7540.9|7537.9|0
1724291700000|2024-08-22 01:55:00|7542.3|7539.3|7540.9|7537.9|7542.4|7539.4|7540.9|7537.9|0
1724292000000|2024-08-22 02:00:00|7542.4|7539.4|7540.8|7537.8|7542.4|7539.4|7539.3|7536.3|0
1724292300000|2024-08-22 02:05:00|7539.3|7536.3|7536.3|7533.3|7539.3|7536.3|7536.3|7533.3|0
1724292600000|2024-08-22 02:10:00|7537.8|7534.8|7537.7|7534.7|7537.8|7534.8|7536.2|7533.2|0
1724292900000|2024-08-22 02:15:00|7536.2|7533.2|7533.1|7530.1|7536.2|7533.2|7533.1|7530.1|0
1724293200000|2024-08-22 02:20:00|7533.2|7530.2|7533.2|7530.2|7534.7|7531.7|7533.1|7530.1|0
1724293500000|2024-08-22 02:25:00|7533.1|7530.1|7533.1|7530.1|7533.2|7530.2|7531.6|7528.6|0
1724293800000|2024-08-22 02:30:00|7531.6|7528.6|7534.6|7531.6|7534.6|7531.6|7531.6|7528.6|0
1724294100000|2024-08-22 02:35:00|7533.1|7530.1|7534.6|7531.6|7534.6|7531.6|7531.5|7528.5|0
1724294400000|2024-08-22 02:40:00|7534.5|7531.5|7534.5|7531.5|7534.6|7531.6|7533|7530|0
1724294700000|2024-08-22 02:45:00|7533|7530|7533|7530|7533.8|7530.8|7531.5|7528.5|0
1724295000000|2024-08-22 02:50:00|7531.5|7528.5|7531.6|7528.6|7533.1|7530.1|7531.5|7528.5|0
1724295300000|2024-08-22 02:55:00|7531.5|7528.5|7532.3|7529.3|7533.1|7530.1|7530.8|7527.8|0
1724295600000|2024-08-22 03:00:00|7533.1|7530.1|7533.8|7530.8|7534.6|7531.6|7533.1|7530.1|0
1724295900000|2024-08-22 03:05:00|7533.1|7530.1|7528.5|7525.5|7533.8|7530.8|7528.5|7525.5|0
1724296200000|2024-08-22 03:10:00|7527.8|7524.8|7525.5|7522.5|7528.6|7525.6|7525.5|7522.5|0
1724296500000|2024-08-22 03:15:00|7524|7521|7525.7|7522.7|7525.7|7522.7|7524|7521|0
1724297100000|2024-08-22 03:25:00|7524.2|7521.2|7524.2|7521.2|7526.4|7523.4|7524.2|7521.2|0
1724297400000|2024-08-22 03:30:00|7525.6|7522.6|7524.2|7521.2|7526.4|7523.4|7522.7|7519.7|0
1724297700000|2024-08-22 03:35:00|7522.7|7519.7|7524.2|7521.2|7524.2|7521.2|7522.7|7519.7|0
1724298000000|2024-08-22 03:40:00|7525.7|7522.7|7528.7|7525.7|7528.7|7525.7|7524.2|7521.2|0
1724298300000|2024-08-22 03:45:00|7527.2|7524.2|7527.2|7524.2|7528.7|7525.7|7527.2|7524.2|0
1724298600000|2024-08-22 03:50:00|7528.7|7525.7|7527.2|7524.2|7528.7|7525.7|7527.2|7524.2|0
1724298900000|2024-08-22 03:55:00|7528.7|7525.7|7527.2|7524.2|7528.7|7525.7|7527.2|7524.2|0
1724299200000|2024-08-22 04:00:00|7528.7|7525.7|7528.9|7525.9|7528.9|7525.9|7527.4|7524.4|0
1724299500000|2024-08-22 04:05:00|7529|7526|7533.4|7530.4|7533.4|7530.4|7529|7526|0
1724299800000|2024-08-22 04:10:00|7533.5|7530.5|7533.5|7530.5|7533.5|7530.5|7532|7529|0
1724300100000|2024-08-22 04:15:00|7533.6|7530.6|7533.5|7530.5|7533.6|7530.6|7533.5|7530.5|0
1724300400000|2024-08-22 04:20:00|7532|7529|7529|7526|7532|7529|7529|7526|0
1724300700000|2024-08-22 04:25:00|7530.5|7527.5|7529|7526|7530.5|7527.5|7529|7526|0
1724301000000|2024-08-22 04:30:00|7529.8|7526.8|7530.6|7527.6|7532.1|7529.1|7529.8|7526.8|0
1724301300000|2024-08-22 04:35:00|7530.5|7527.5|7530.5|7527.5|7530.5|7527.5|7530.5|7527.5|0
1724301600000|2024-08-22 04:40:00|7531.3|7528.3|7532.1|7529.1|7532.1|7529.1|7530.5|7527.5|0
1724301900000|2024-08-22 04:45:00|7532|7529|7532.1|7529.1|7532.1|7529.1|7532|7529|0
1724302200000|2024-08-22 04:50:00|7532.2|7529.2|7530.8|7527.8|7532.3|7529.3|7530.8|7527.8|0
1724302500000|2024-08-22 04:55:00|7532.3|7529.3|7532.4|7529.4|7532.4|7529.4|7532.3|7529.3|0
1724302800000|2024-08-22 05:00:00|7532.3|7529.3|7530.9|7527.9|7532.4|7529.4|7530.9|7527.9|0
1724303100000|2024-08-22 05:05:00|7532.4|7529.4|7530.9|7527.9|7532.4|7529.4|7530.9|7527.9|0
1724303400000|2024-08-22 05:10:00|7532.3|7529.3|7532.4|7529.4|7532.4|7529.4|7530.8|7527.8|0
1724303700000|2024-08-22 05:15:00|7530.9|7527.9|7530.9|7527.9|7532.4|7529.4|7530.9|7527.9|0
1724304000000|2024-08-22 05:20:00|7531.6|7528.6|7532.2|7529.2|7532.9|7529.9|7530.9|7527.9|0
1724304600000|2024-08-22 05:30:00|7530.7|7527.7|7532.2|7529.2|7532.3|7529.3|7530.7|7527.7|0
1724304900000|2024-08-22 05:35:00|7532.3|7529.3|7532.3|7529.3|7532.3|7529.3|7530.8|7527.8|0
1724305200000|2024-08-22 05:40:00|7532.1|7529.1|7532|7529|7532.1|7529.1|7530.5|7527.5|0
1724305500000|2024-08-22 05:45:00|7530.5|7527.5|7532|7529|7532|7529|7530.5|7527.5|0
1724305800000|2024-08-22 05:50:00|7532.1|7529.1|7529.1|7526.1|7532.1|7529.1|7529|7526|0
1724306100000|2024-08-22 05:55:00|7530.6|7527.6|7527.6|7524.6|7530.6|7527.6|7526.1|7523.1|0
1724306400000|2024-08-22 06:00:00|7530.6|7527.6|7522.1|7520.1|7531.6|7529.6|7521.6|7519.6|290
1724306700000|2024-08-22 06:05:00|7521.9|7519.9|7526.9|7524.9|7526.9|7524.9|7521.1|7519.1|113
1724307000000|2024-08-22 06:10:00|7527.1|7525.1|7527.4|7525.4|7529.4|7527.4|7527.1|7525.1|46
1724307300000|2024-08-22 06:15:00|7527.6|7525.6|7525.6|7523.6|7529.4|7527.4|7525.6|7523.6|67
1724307600000|2024-08-22 06:20:00|7526.4|7524.4|7524.9|7522.9|7526.6|7524.6|7524.9|7522.9|37
1724307900000|2024-08-22 06:25:00|7524.4|7522.4|7524.9|7522.9|7525.6|7523.6|7524.4|7522.4|36
1724308200000|2024-08-22 06:30:00|7524.4|7522.4|7522.1|7520.1|7526.1|7524.1|7521.1|7519.1|91
1724308500000|2024-08-22 06:35:00|7522.4|7520.4|7522.6|7520.6|7523.9|7521.9|7521.6|7519.6|66
1724308800000|2024-08-22 06:40:00|7522.9|7520.9|7525.1|7523.1|7525.6|7523.6|7522.9|7520.9|36
1724309100000|2024-08-22 06:45:00|7525.4|7523.4|7525.9|7523.9|7526.9|7524.9|7523.9|7521.9|46
1724309400000|2024-08-22 06:50:00|7525.6|7523.6|7523.6|7521.6|7525.6|7523.6|7523.6|7521.6|37
1724309700000|2024-08-22 06:55:00|7523.9|7521.9|7525.4|7523.4|7525.9|7523.9|7523.9|7521.9|61
1724310000000|2024-08-22 07:00:00|7524.9|7523.9|7529.6|7528.6|7531.9|7530.9|7523.9|7522.9|646
1724310300000|2024-08-22 07:05:00|7530.6|7529.6|7531.6|7530.6|7534.6|7533.6|7529.6|7528.6|283
1724310600000|2024-08-22 07:10:00|7531.9|7530.9|7533.6|7532.6|7537.6|7536.6|7530.1|7529.1|249
1724310900000|2024-08-22 07:15:00|7533.9|7532.9|7542.4|7541.4|7558.4|7557.4|7533.9|7532.9|610
1724311200000|2024-08-22 07:20:00|7542.1|7541.1|7541.1|7540.1|7543.1|7542.1|7534.9|7533.9|262
1724311500000|2024-08-22 07:25:00|7541.4|7540.4|7544.4|7543.4|7545.4|7544.4|7538.6|7537.6|184
1724311800000|2024-08-22 07:30:00|7544.1|7543.1|7541.6|7540.6|7546.9|7545.9|7535.9|7534.9|454
1724312100000|2024-08-22 07:35:00|7541.4|7540.4|7540.6|7539.6|7545.1|7544.1|7537.6|7536.6|336
1724312400000|2024-08-22 07:40:00|7540.3|7539.3|7541.8|7540.8|7542.3|7541.3|7536.6|7535.6|160
1724312700000|2024-08-22 07:45:00|7542.1|7541.1|7546.8|7545.8|7547.3|7546.3|7540.3|7539.3|132
1724313000000|2024-08-22 07:50:00|7547.1|7546.1|7544.6|7543.6|7549.3|7548.3|7544.6|7543.6|250
1724313300000|2024-08-22 07:55:00|7544.3|7543.3|7540.8|7539.8|7545.1|7544.1|7538.6|7537.6|191
1724313600000|2024-08-22 08:00:00|7541.1|7540.1|7541.6|7540.6|7546.1|7545.1|7539.3|7538.3|201
1724313900000|2024-08-22 08:05:00|7541.8|7540.8|7540.3|7539.3|7544.6|7543.6|7538.8|7537.8|222
1724314200000|2024-08-22 08:10:00|7540.1|7539.1|7547.8|7546.8|7548.3|7547.3|7539.6|7538.6|158
1724314500000|2024-08-22 08:15:00|7547.6|7546.6|7550.8|7549.8|7552.8|7551.8|7547.6|7546.6|188
1724314800000|2024-08-22 08:20:00|7550.6|7549.6|7546.1|7545.1|7552.1|7551.1|7545.6|7544.6|96
1724315100000|2024-08-22 08:25:00|7546.6|7545.6|7546.8|7545.8|7549.3|7548.3|7545.3|7544.3|84
1724315400000|2024-08-22 08:30:00|7546.6|7545.6|7546.8|7545.8|7550.1|7549.1|7545.8|7544.8|136
1724315700000|2024-08-22 08:35:00|7547.1|7546.1|7550.8|7549.8|7551.8|7550.8|7545.6|7544.6|167
1724316000000|2024-08-22 08:40:00|7551.1|7550.1|7556.3|7555.3|7558.1|7557.1|7550.8|7549.8|238
1724316300000|2024-08-22 08:45:00|7556.1|7555.1|7553.8|7552.8|7557.1|7556.1|7553.3|7552.3|113
1724316600000|2024-08-22 08:50:00|7553.1|7552.1|7552.8|7551.8|7554.6|7553.6|7550.6|7549.6|144
1724316900000|2024-08-22 08:55:00|7553.1|7552.1|7553.8|7552.8|7554.8|7553.8|7552.1|7551.1|93
1724317200000|2024-08-22 09:00:00|7553.6|7552.6|7556.3|7555.3|7558.8|7557.8|7553.3|7552.3|136
1724317500000|2024-08-22 09:05:00|7556.6|7555.6|7559.8|7558.8|7560.8|7559.8|7556.1|7555.1|113
1724317800000|2024-08-22 09:10:00|7560.1|7559.1|7565.3|7564.3|7565.3|7564.3|7559.6|7558.6|132
1724318100000|2024-08-22 09:15:00|7565.6|7564.6|7567.6|7566.6|7567.6|7566.6|7562.3|7561.3|182
1724318400000|2024-08-22 09:20:00|7567.1|7566.1|7565.6|7564.6|7570.1|7569.1|7564.6|7563.6|239
1724318700000|2024-08-22 09:25:00|7566.3|7565.3|7563.1|7562.1|7566.8|7565.8|7561.1|7560.1|228
1724319000000|2024-08-22 09:30:00|7562.8|7561.8|7559.1|7558.1|7563.8|7562.8|7559.1|7558.1|188
1724319300000|2024-08-22 09:35:00|7558.8|7557.8|7554.6|7553.6|7558.8|7557.8|7554.1|7553.1|86
1724319600000|2024-08-22 09:40:00|7554.8|7553.8|7552.3|7551.3|7554.8|7553.8|7552.3|7551.3|66
1724319900000|2024-08-22 09:45:00|7552.1|7551.1|7550.3|7549.3|7553.6|7552.6|7550.1|7549.1|87
1724320200000|2024-08-22 09:50:00|7550.1|7549.1|7549.1|7548.1|7551.8|7550.8|7549.1|7548.1|99
1724320500000|2024-08-22 09:55:00|7549.3|7548.3|7547.1|7546.1|7549.8|7548.8|7546.6|7545.6|134
1724320800000|2024-08-22 10:00:00|7546.8|7545.8|7549.8|7548.8|7550.1|7549.1|7545.1|7544.1|118
1724321100000|2024-08-22 10:05:00|7550.1|7549.1|7549.3|7548.3|7552.1|7551.1|7547.1|7546.1|126
1724321400000|2024-08-22 10:10:00|7549.1|7548.1|7548.8|7547.8|7550.3|7549.3|7547.6|7546.6|90
1724321700000|2024-08-22 10:15:00|7549.1|7548.1|7549.6|7548.6|7550.3|7549.3|7547.3|7546.3|110
1724322000000|2024-08-22 10:20:00|7549.8|7548.8|7551.6|7550.6|7552.1|7551.1|7548.6|7547.6|102
1724322300000|2024-08-22 10:25:00|7550.8|7549.8|7548.8|7547.8|7551.1|7550.1|7548.1|7547.1|87
1724322600000|2024-08-22 10:30:00|7549.1|7548.1|7546.6|7545.6|7549.3|7548.3|7546.3|7545.3|70
1724322900000|2024-08-22 10:35:00|7546.3|7545.3|7546.1|7545.1|7546.6|7545.6|7544.3|7543.3|99
1724323200000|2024-08-22 10:40:00|7545.8|7544.8|7542.8|7541.8|7546.6|7545.6|7542.6|7541.6|100
1724323500000|2024-08-22 10:45:00|7543.1|7542.1|7540.3|7539.3|7543.3|7542.3|7539.8|7538.8|93
1724323800000|2024-08-22 10:50:00|7540.6|7539.6|7539.6|7538.6|7540.6|7539.6|7538.8|7537.8|68
1724324100000|2024-08-22 10:55:00|7540.1|7539.1|7542.8|7541.8|7543.3|7542.3|7539.6|7538.6|92
1724324400000|2024-08-22 11:00:00|7543.1|7542.1|7539.3|7538.3|7543.1|7542.1|7538.6|7537.6|109
1724324700000|2024-08-22 11:05:00|7539.1|7538.1|7540.6|7539.6|7540.8|7539.8|7538.8|7537.8|62
1724325000000|2024-08-22 11:10:00|7540.8|7539.8|7540.1|7539.1|7541.8|7540.8|7539.8|7538.8|53
1724325300000|2024-08-22 11:15:00|7540.3|7539.3|7541.3|7540.3|7542.8|7541.8|7539.8|7538.8|48
1724325600000|2024-08-22 11:20:00|7541.1|7540.1|7541.8|7540.8|7542.8|7541.8|7540.3|7539.3|48
1724325900000|2024-08-22 11:25:00|7542.1|7541.1|7540.8|7539.8|7542.6|7541.6|7540.6|7539.6|54
1724326200000|2024-08-22 11:30:00|7541.1|7540.1|7542.3|7541.3|7544.1|7543.1|7541.1|7540.1|68
1724326500000|2024-08-22 11:35:00|7542.6|7541.6|7541.6|7540.6|7542.6|7541.6|7538.8|7537.8|84
1724326800000|2024-08-22 11:40:00|7542.2|7541.2|7540.4|7539.4|7542.9|7541.9|7540.4|7539.4|63
1724327100000|2024-08-22 11:45:00|7540.7|7539.7|7539.9|7538.9|7541.4|7540.4|7538.2|7537.2|90
1724327400000|2024-08-22 11:50:00|7540.2|7539.2|7542.4|7541.4|7543.4|7542.4|7540.2|7539.2|73
1724327700000|2024-08-22 11:55:00|7542.2|7541.2|7540.7|7539.7|7543.4|7542.4|7540.4|7539.4|68
1724328000000|2024-08-22 12:00:00|7540.4|7539.4|7537.2|7536.2|7540.7|7539.7|7536.9|7535.9|98
1724328300000|2024-08-22 12:05:00|7536.9|7535.9|7538.9|7537.9|7539.7|7538.7|7536.7|7535.7|114
1724328600000|2024-08-22 12:10:00|7538.7|7537.7|7540.9|7539.9|7541.7|7540.7|7538.4|7537.4|73
1724328900000|2024-08-22 12:15:00|7540.7|7539.7|7539.7|7538.7|7541.2|7540.2|7539.2|7538.2|106
1724329200000|2024-08-22 12:20:00|7539.9|7538.9|7538.7|7537.7|7541.2|7540.2|7536.9|7535.9|118
1724329500000|2024-08-22 12:25:00|7538.4|7537.4|7542.9|7541.9|7544.2|7543.2|7536.4|7535.4|147
1724329800000|2024-08-22 12:30:00|7542.7|7541.7|7541.9|7540.9|7546.4|7545.4|7539.4|7538.4|182
1724330100000|2024-08-22 12:35:00|7541.7|7540.7|7537.4|7536.4|7542.2|7541.2|7537.4|7536.4|207
1724330400000|2024-08-22 12:40:00|7537.2|7536.2|7535.9|7534.9|7540.2|7539.2|7534.9|7533.9|100
1724330700000|2024-08-22 12:45:00|7535.7|7534.7|7539.4|7538.4|7539.9|7538.9|7534.9|7533.9|94
1724331000000|2024-08-22 12:50:00|7539.2|7538.2|7537.9|7536.9|7540.9|7539.9|7537.2|7536.2|105
1724331300000|2024-08-22 12:55:00|7537.7|7536.7|7542.9|7541.9|7542.9|7541.9|7537.4|7536.4|297
1724331600000|2024-08-22 13:00:00|7542.7|7541.7|7544.9|7543.9|7545.2|7544.2|7540.2|7539.2|173
1724331900000|2024-08-22 13:05:00|7544.7|7543.7|7544.4|7543.4|7545.2|7544.2|7540.9|7539.9|117
1724332200000|2024-08-22 13:10:00|7544.2|7543.2|7545.9|7544.9|7547.2|7546.2|7543.7|7542.7|88
1724332500000|2024-08-22 13:15:00|7545.7|7544.7|7549.7|7548.7|7550.4|7549.4|7545.7|7544.7|146
1724332800000|2024-08-22 13:20:00|7549.4|7548.4|7552.9|7551.9|7553.7|7552.7|7549.4|7548.4|180
1724333100000|2024-08-22 13:25:00|7552.7|7551.7|7555.2|7554.2|7555.2|7554.2|7550.2|7549.2|185
1724333400000|2024-08-22 13:30:00|7554.9|7553.9|7555.7|7554.7|7557.4|7556.4|7551.4|7550.4|174
1724333700000|2024-08-22 13:35:00|7555.9|7554.9|7554.4|7553.4|7556.2|7555.2|7550.9|7549.9|209
1724334000000|2024-08-22 13:40:00|7554.7|7553.7|7549.2|7548.2|7557.2|7556.2|7549.2|7548.2|319
1724334300000|2024-08-22 13:45:00|7549.4|7548.4|7544.9|7543.9|7555.9|7554.9|7544.4|7543.4|366
1724334600000|2024-08-22 13:50:00|7544.7|7543.7|7545.9|7544.9|7547.2|7546.2|7541.2|7540.2|261
1724334900000|2024-08-22 13:55:00|7545.7|7544.7|7547.9|7546.9|7550.7|7549.7|7544.9|7543.9|160
1724335200000|2024-08-22 14:00:00|7548.2|7547.2|7545.7|7544.7|7549.7|7548.7|7545.4|7544.4|199
1724335500000|2024-08-22 14:05:00|7545.9|7544.9|7542.2|7541.2|7547.9|7546.9|7540.2|7539.2|205
1724335800000|2024-08-22 14:10:00|7542.1|7541.1|7540.3|7539.3|7543.8|7542.8|7539.1|7538.1|247
1724336100000|2024-08-22 14:15:00|7540.1|7539.1|7538.3|7537.3|7542.6|7541.6|7537.3|7536.3|192
1724336400000|2024-08-22 14:20:00|7538.1|7537.1|7534.6|7533.6|7538.6|7537.6|7533.1|7532.1|239
1724336700000|2024-08-22 14:25:00|7534.3|7533.3|7540.6|7539.6|7540.8|7539.8|7534.3|7533.3|212
1724337000000|2024-08-22 14:30:00|7540.3|7539.3|7532.8|7531.8|7540.3|7539.3|7532.6|7531.6|157
1724337300000|2024-08-22 14:35:00|7532.6|7531.6|7536.8|7535.8|7537.1|7536.1|7531.6|7530.6|206
1724337600000|2024-08-22 14:40:00|7536.6|7535.6|7535.1|7534.1|7540.1|7539.1|7534.8|7533.8|123
1724337900000|2024-08-22 14:45:00|7535.3|7534.3|7533.8|7532.8|7537.6|7536.6|7533.3|7532.3|144
1724338200000|2024-08-22 14:50:00|7533.6|7532.6|7534.6|7533.6|7535.3|7534.3|7531.8|7530.8|246
1724338500000|2024-08-22 14:55:00|7534.3|7533.3|7529.8|7528.8|7536.1|7535.1|7529.3|7528.3|454
1724338800000|2024-08-22 15:00:00|7529.6|7528.6|7528.1|7527.1|7531.6|7530.6|7528.1|7527.1|307
1724339100000|2024-08-22 15:05:00|7528.3|7527.3|7533.8|7532.8|7535.1|7534.1|7528.1|7527.1|238
1724339400000|2024-08-22 15:10:00|7533.6|7532.6|7536.6|7535.6|7536.6|7535.6|7531.3|7530.3|338
1724339700000|2024-08-22 15:15:00|7536.3|7535.3|7528.3|7527.3|7536.3|7535.3|7528.3|7527.3|345
1724340000000|2024-08-22 15:20:00|7528.6|7527.6|7526.3|7525.3|7529.1|7528.1|7524.1|7523.1|511
1724340300000|2024-08-22 15:25:00|7526.1|7525.1|7527.3|7526.3|7529.6|7528.6|7525.6|7524.6|572
1724340600000|2024-08-22 15:30:00|7528.1|7526.1|7524.8|7522.8|7528.6|7526.6|7524.8|7522.8|911
1724340900000|2024-08-22 15:35:00|7524.6|7522.6|7522.8|7520.8|7528.6|7526.6|7522.1|7520.1|603
1724341200000|2024-08-22 15:40:00|7523.1|7521.1|7518.1|7516.1|7525.1|7523.1|7517.1|7515.1|271
1724341500000|2024-08-22 15:45:00|7517.8|7515.8|7512.8|7510.8|7519.8|7517.8|7512.8|7510.8|1149
1724341800000|2024-08-22 15:50:00|7513.1|7511.1|7512.3|7510.3|7515.1|7513.1|7512.1|7510.1|69
1724342100000|2024-08-22 15:55:00|7512.1|7510.1|7517.1|7515.1|7519.8|7517.8|7510.8|7508.8|118
1724342400000|2024-08-22 16:00:00|7516.8|7514.8|7521.1|7519.1|7522.3|7520.3|7516.1|7514.1|189
1724342700000|2024-08-22 16:05:00|7520.8|7518.8|7524.3|7522.3|7524.3|7522.3|7519.3|7517.3|40
1724343000000|2024-08-22 16:10:00|7524.1|7522.1|7522.8|7520.8|7525.6|7523.6|7522.1|7520.1|87
1724343300000|2024-08-22 16:15:00|7522.6|7520.6|7527.3|7525.3|7527.3|7525.3|7522.3|7520.3|55
1724343600000|2024-08-22 16:20:00|7527.6|7525.6|7529.3|7527.3|7530.8|7528.8|7526.8|7524.8|70
1724343900000|2024-08-22 16:25:00|7529.1|7527.1|7530.8|7528.8|7533.3|7531.3|7529.1|7527.1|48
1724344200000|2024-08-22 16:30:00|7530.6|7528.6|7532.3|7530.3|7533.3|7531.3|7530.3|7528.3|26
1724344500000|2024-08-22 16:35:00|7532.1|7530.1|7533.1|7531.1|7535.3|7533.3|7532.1|7530.1|28
1724344800000|2024-08-22 16:40:00|7532.8|7530.8|7533.8|7531.8|7535.6|7533.6|7532.3|7530.3|14
1724345100000|2024-08-22 16:45:00|7534.1|7532.1|7530.3|7528.3|7534.3|7532.3|7529.8|7527.8|23
1724345400000|2024-08-22 16:50:00|7530.6|7528.6|7520.8|7518.8|7531.8|7529.8|7520.8|7518.8|45
1724345700000|2024-08-22 16:55:00|7520.6|7518.6|7520.1|7518.1|7521.3|7519.3|7517.3|7515.3|59
1724346000000|2024-08-22 17:00:00|7519.6|7517.6|7517.1|7515.1|7519.8|7517.8|7515.3|7513.3|48
1724346300000|2024-08-22 17:05:00|7516.8|7514.8|7518.8|7516.8|7518.8|7516.8|7513.6|7511.6|33
1724346600000|2024-08-22 17:10:00|7518.6|7516.6|7518.8|7516.8|7525.3|7523.3|7517.8|7515.8|34
1724346900000|2024-08-22 17:15:00|7519.1|7517.1|7521.8|7519.8|7524.8|7522.8|7519.1|7517.1|18
1724347200000|2024-08-22 17:20:00|7522.1|7520.1|7522.3|7520.3|7523.8|7521.8|7520.3|7518.3|17
1724347500000|2024-08-22 17:25:00|7522.1|7520.1|7518.8|7516.8|7522.3|7520.3|7518.3|7516.3|9
1724347800000|2024-08-22 17:30:00|7518.6|7516.6|7510.3|7508.3|7519.3|7517.3|7507.3|7505.3|110
1724348100000|2024-08-22 17:35:00|7510.1|7508.1|7513.3|7511.3|7515.8|7513.8|7509.3|7507.3|26
1724348400000|2024-08-22 17:40:00|7513.1|7511.1|7513.3|7511.3|7514.8|7512.8|7510.8|7508.8|20
1724348700000|2024-08-22 17:45:00|7513.1|7511.1|7508.3|7506.3|7514.3|7512.3|7508.3|7506.3|75
1724349000000|2024-08-22 17:50:00|7508.1|7506.1|7503.1|7501.1|7511.3|7509.3|7502.8|7500.8|102
1724349300000|2024-08-22 17:55:00|7503.3|7501.3|7501.3|7499.3|7504.3|7502.3|7499.8|7497.8|58
1724349600000|2024-08-22 18:00:00|7500.8|7498.8|7500.8|7498.8|7504.1|7502.1|7499.1|7497.1|78
1724349900000|2024-08-22 18:05:00|7500.6|7498.6|7508.3|7506.3|7508.8|7506.8|7499.3|7497.3|149
1724350200000|2024-08-22 18:10:00|7508.6|7506.6|7510.1|7508.1|7510.6|7508.6|7505.1|7503.1|66
1724350500000|2024-08-22 18:15:00|7510.3|7508.3|7515.3|7513.3|7516.6|7514.6|7510.1|7508.1|38
1724350800000|2024-08-22 18:20:00|7515.1|7513.1|7510.8|7508.8|7516.3|7514.3|7510.3|7508.3|23
1724351100000|2024-08-22 18:25:00|7511.1|7509.1|7513.8|7511.8|7513.8|7511.8|7508.8|7506.8|14
1724351400000|2024-08-22 18:30:00|7513.6|7511.6|7513.6|7511.6|7515.1|7513.1|7511.6|7509.6|26
1724351700000|2024-08-22 18:35:00|7513.3|7511.3|7512.1|7510.1|7514.3|7512.3|7511.3|7509.3|12
1724352000000|2024-08-22 18:40:00|7512.3|7510.3|7511.3|7509.3|7513.3|7511.3|7509.3|7507.3|37
1724352300000|2024-08-22 18:45:00|7511.1|7509.1|7510.3|7508.3|7513.8|7511.8|7510.3|7508.3|18
1724352600000|2024-08-22 18:50:00|7510.6|7508.6|7509.3|7507.3|7512.3|7510.3|7509.3|7507.3|23
1724352900000|2024-08-22 18:55:00|7509.6|7507.6|7506.1|7504.1|7511.1|7509.1|7505.1|7503.1|59
1724353200000|2024-08-22 19:00:00|7506.8|7504.8|7510.6|7508.6|7511.8|7509.8|7505.8|7503.8|48
1724353500000|2024-08-22 19:05:00|7510.3|7508.3|7510.1|7508.1|7510.8|7508.8|7508.1|7506.1|21
1724353800000|2024-08-22 19:10:00|7510.3|7508.3|7510.8|7508.8|7511.8|7509.8|7508.8|7506.8|16
1724354100000|2024-08-22 19:15:00|7511.1|7509.1|7508.8|7506.8|7512.6|7510.6|7507.3|7505.3|20
1724354400000|2024-08-22 19:20:00|7508.6|7506.6|7503.1|7501.1|7509.3|7507.3|7502.8|7500.8|84
1724354700000|2024-08-22 19:25:00|7502.8|7500.8|7501.8|7499.8|7504.3|7502.3|7501.3|7499.3|108
1724355000000|2024-08-22 19:30:00|7502.1|7500.1|7502.3|7500.3|7505.3|7503.3|7502.1|7500.1|37
1724355300000|2024-08-22 19:35:00|7502.1|7500.1|7502.6|7500.6|7504.3|7502.3|7500.6|7498.6|47
1724355600000|2024-08-22 19:40:00|7502.3|7500.3|7501.6|7499.6|7504.3|7502.3|7500.6|7498.6|75
1724355900000|2024-08-22 19:45:00|7501.3|7499.3|7505.6|7503.6|7506.1|7504.1|7501.1|7499.1|58
1724356200000|2024-08-22 19:50:00|7505.8|7503.8|7501.6|7499.6|7506.3|7504.3|7498.6|7496.6|96
1724356500000|2024-08-22 19:55:00|7501.3|7499.3|7506.6|7504.6|7506.6|7504.6|7499.3|7497.3|204
1724356800000|2024-08-22 20:00:00|7506|7502|7507.6|7503.6|7507.9|7503.9|7499.9|7495.9|0
1724357100000|2024-08-22 20:05:00|7507.4|7503.4|7508.3|7504.3|7508.3|7504.3|7504.8|7500.8|0
1724357400000|2024-08-22 20:10:00|7508|7504|7508.2|7504.2|7509.6|7505.6|7507.4|7503.4|0
1724357700000|2024-08-22 20:15:00|7508.5|7504.5|7508.8|7504.8|7509.9|7505.9|7507.6|7503.6|0
1724358000000|2024-08-22 20:20:00|7508.5|7504.5|7509.3|7505.3|7509.9|7505.9|7508|7504|0
1724358300000|2024-08-22 20:25:00|7509.4|7505.4|7508.3|7504.3|7510|7506|7508.3|7504.3|0
1724358600000|2024-08-22 20:30:00|7508.6|7504.6|7511|7507|7511.1|7507.1|7508.6|7504.6|0
1724358900000|2024-08-22 20:35:00|7511.1|7507.1|7509.3|7505.3|7511.4|7507.4|7509.3|7505.3|0
1724359200000|2024-08-22 20:40:00|7509.4|7505.4|7510.1|7506.1|7510.1|7506.1|7507.9|7503.9|0
1724359500000|2024-08-22 20:45:00|7510.2|7506.2|7511|7507|7511.3|7507.3|7510.1|7506.1|0
1724359800000|2024-08-22 20:50:00|7510.7|7506.7|7511.8|7507.8|7512.6|7508.6|7510.4|7506.4|0
1724360100000|2024-08-22 20:55:00|7511.7|7507.7|7509.3|7505.3|7513.1|7509.1|7508.9|7504.9|0
1724360400000|2024-08-22 21:00:00|7509.4|7505.4|7510.1|7506.1|7510.7|7506.7|7509.4|7505.4|0
1724360700000|2024-08-22 21:05:00|7510.6|7506.6|7510.6|7506.6|7510.6|7506.6|7510.6|7506.6|0
1724361000000|2024-08-22 21:10:00|7510.1|7506.1|7509.7|7505.7|7511.1|7507.1|7509.7|7505.7|0
1724361300000|2024-08-22 21:15:00|7510.1|7506.1|7510|7506|7510.1|7506.1|7509.8|7505.8|0
1724361600000|2024-08-22 21:20:00|7510.1|7506.1|7510|7506|7510.3|7506.3|7509.7|7505.7|0
1724361900000|2024-08-22 21:25:00|7509.9|7505.9|7510|7506|7510.2|7506.2|7509.9|7505.9|0
1724362200000|2024-08-22 21:30:00|7510.2|7506.2|7509.7|7505.7|7510.2|7506.2|7509.2|7505.2|0
1724362500000|2024-08-22 21:35:00|7509.2|7505.2|7510|7506|7510.9|7506.9|7509.2|7505.2|0
1724362800000|2024-08-22 21:40:00|7510.2|7506.2|7510.2|7506.2|7510.5|7506.5|7509.7|7505.7|0
1724363100000|2024-08-22 21:45:00|7510.3|7506.3|7510.2|7506.2|7510.5|7506.5|7510.2|7506.2|0
1724363400000|2024-08-22 21:50:00|7510.3|7506.3|7510.2|7506.2|7510.5|7506.5|7510.2|7506.2|0
1724363700000|2024-08-22 21:55:00|7510.5|7506.5|7510.3|7506.3|7511.4|7507.4|7510.2|7506.2|0
1724364000000|2024-08-22 22:00:00|7510.4|7506.4|7511.6|7507.6|7512.2|7508.2|7509.4|7505.4|0
1724364300000|2024-08-22 22:05:00|7511.7|7507.7|7512.4|7508.4|7513.2|7509.2|7511.1|7507.1|0
1724364600000|2024-08-22 22:10:00|7512.7|7508.7|7511.9|7507.9|7513|7509|7511.6|7507.6|0
1724364900000|2024-08-22 22:15:00|7512.1|7508.1|7512.1|7508.1|7513|7509|7512.1|7508.1|0
1724365200000|2024-08-22 22:20:00|7512.2|7508.2|7512.9|7508.9|7512.9|7508.9|7511.6|7507.6|0
1724365500000|2024-08-22 22:25:00|7512.8|7508.8|7512.7|7508.7|7513.2|7509.2|7512.7|7508.7|0
1724365800000|2024-08-22 22:30:00|7513.2|7509.2|7513.8|7509.8|7513.9|7509.9|7512.8|7508.8|0
1724366100000|2024-08-22 22:35:00|7513.9|7509.9|7514.3|7510.3|7515.5|7511.5|7513.8|7509.8|0
1724366400000|2024-08-22 22:40:00|7514.1|7510.1|7514.9|7510.9|7515.3|7511.3|7514|7510|0
1724366700000|2024-08-22 22:45:00|7515|7511|7514.9|7510.9|7515|7511|7514.6|7510.6|0
1724367000000|2024-08-22 22:50:00|7514.7|7510.7|7515.6|7511.6|7515.6|7511.6|7514.2|7510.2|0
1724367300000|2024-08-22 22:55:00|7515.5|7511.5|7515|7511|7515.5|7511.5|7514.6|7510.6|0
1724367600000|2024-08-22 23:00:00|7515.1|7511.1|7516.1|7512.1|7516.2|7512.2|7515.1|7511.1|0
1724367900000|2024-08-22 23:05:00|7515.8|7511.8|7514.1|7510.1|7515.8|7511.8|7514.1|7510.1|0
1724368200000|2024-08-22 23:10:00|7514.2|7510.2|7515|7511|7515|7511|7514.1|7510.1|0
1724368500000|2024-08-22 23:15:00|7515.2|7511.2|7514.1|7510.1|7515.2|7511.2|7513.6|7509.6|0
1724368800000|2024-08-22 23:20:00|7513.9|7509.9|7514.1|7510.1|7514.7|7510.7|7513.9|7509.9|0
1724369100000|2024-08-22 23:25:00|7513.9|7509.9|7515|7511|7515.1|7511.1|7513.6|7509.6|0
1724369400000|2024-08-22 23:30:00|7514.9|7510.9|7515.9|7511.9|7516.1|7512.1|7514.9|7510.9|0
1724369700000|2024-08-22 23:35:00|7515.6|7511.6|7515|7511|7515.9|7511.9|7514.8|7510.8|0
1724370000000|2024-08-22 23:40:00|7514.8|7510.8|7515|7511|7515|7511|7513.7|7509.7|0
1724370300000|2024-08-22 23:45:00|7514.8|7510.8|7515.3|7511.3|7517|7513|7513.8|7509.8|0
1724370600000|2024-08-22 23:50:00|7515.5|7511.5|7517|7513|7517.2|7513.2|7515.3|7511.3|0
1724370900000|2024-08-22 23:55:00|7516.8|7512.8|7517.2|7513.2|7517.2|7513.2|7516.4|7512.4|0
1724371200000|2024-08-23 00:00:00|7517.3|7513.3|7517|7513|7518.5|7514.5|7517|7513|0
1724371500000|2024-08-23 00:05:00|7517.2|7513.2|7518.1|7514.1|7518.9|7514.9|7517|7513|0
1724371800000|2024-08-23 00:10:00|7518.2|7514.2|7517.2|7513.2|7518.2|7514.2|7514.5|7510.5|0
1724372100000|2024-08-23 00:15:00|7517.5|7513.5|7516.1|7513.1|7522.5|7518.5|7513.1|7510.1|0
1724372400000|2024-08-23 00:20:00|7514.6|7511.6|7517.6|7514.6|7517.6|7514.6|7514.6|7511.6|0
1724372700000|2024-08-23 00:25:00|7519.1|7516.1|7520.6|7517.6|7522.1|7519.1|7519.1|7516.1|0
1724373000000|2024-08-23 00:30:00|7519.1|7516.1|7516.1|7513.1|7519.1|7516.1|7516.1|7513.1|0
1724373300000|2024-08-23 00:35:00|7517.6|7514.6|7516.1|7513.1|7519.1|7516.1|7516.1|7513.1|0
1724373600000|2024-08-23 00:40:00|7516.9|7513.9|7519.1|7516.1|7519.9|7516.9|7514.6|7511.6|0
1724373900000|2024-08-23 00:45:00|7517.6|7514.6|7515.9|7512.9|7519.1|7516.1|7515.9|7512.9|0
1724374200000|2024-08-23 00:50:00|7517.4|7514.4|7514.5|7511.5|7517.4|7514.4|7514.4|7511.4|0
1724374500000|2024-08-23 00:55:00|7515.3|7512.3|7513.9|7510.9|7516|7513|7512.2|7509.2|0
1724374800000|2024-08-23 01:00:00|7513.2|7510.2|7514.7|7511.7|7516.2|7513.2|7511.7|7508.7|0
1724375100000|2024-08-23 01:05:00|7516.2|7513.2|7516.2|7513.2|7516.2|7513.2|7515.5|7512.5|0
1724375400000|2024-08-23 01:10:00|7517.7|7514.7|7516.2|7513.2|7517.7|7514.7|7516.2|7513.2|0
1724375700000|2024-08-23 01:15:00|7517|7514|7516.2|7513.2|7517.7|7514.7|7514.7|7511.7|0
1724376000000|2024-08-23 01:20:00|7514.7|7511.7|7513.2|7510.2|7514.7|7511.7|7513.2|7510.2|0
1724376300000|2024-08-23 01:25:00|7514.7|7511.7|7519.3|7516.3|7519.3|7516.3|7513.2|7510.2|0
1724376600000|2024-08-23 01:30:00|7517.8|7514.8|7514.7|7511.7|7517.8|7514.8|7514.7|7511.7|0
1724376900000|2024-08-23 01:35:00|7516.2|7513.2|7516.3|7513.3|7517.8|7514.8|7514.7|7511.7|0
1724377200000|2024-08-23 01:40:00|7517.8|7514.8|7516.3|7513.3|7517.8|7514.8|7514.8|7511.8|0
1724377500000|2024-08-23 01:45:00|7517|7514|7516.3|7513.3|7517.8|7514.8|7516.3|7513.3|0
1724377800000|2024-08-23 01:50:00|7516.2|7513.2|7514.7|7511.7|7516.3|7513.3|7514.7|7511.7|0
1724378100000|2024-08-23 01:55:00|7514.8|7511.8|7516.1|7513.1|7516.3|7513.3|7514.6|7511.6|0
1724378400000|2024-08-23 02:00:00|7517.6|7514.6|7514|7511|7519.1|7516.1|7513.1|7510.1|0
1724378700000|2024-08-23 02:05:00|7514.8|7511.8|7516.3|7513.3|7517.8|7514.8|7514.8|7511.8|0
1724379000000|2024-08-23 02:10:00|7514.8|7511.8|7516.3|7513.3|7516.3|7513.3|7514.8|7511.8|0
1724379300000|2024-08-23 02:15:00|7517.8|7514.8|7517.8|7514.8|7517.8|7514.8|7516.3|7513.3|0
1724379600000|2024-08-23 02:20:00|7517.9|7514.9|7520.8|7517.8|7520.9|7517.9|7517.9|7514.9|0
1724379900000|2024-08-23 02:25:00|7519.3|7516.3|7519.3|7516.3|7520.8|7517.8|7519.3|7516.3|0
1724380200000|2024-08-23 02:30:00|7520.8|7517.8|7519.3|7516.3|7520.8|7517.8|7519.3|7516.3|0
1724380500000|2024-08-23 02:35:00|7520|7517|7520.8|7517.8|7520.8|7517.8|7519.3|7516.3|0
1724380800000|2024-08-23 02:40:00|7521|7518|7522.5|7519.5|7522.5|7519.5|7519.5|7516.5|0
1724381100000|2024-08-23 02:45:00|7524|7521|7522.5|7519.5|7524|7521|7522.5|7519.5|0
1724381400000|2024-08-23 02:50:00|7521.7|7518.7|7521|7518|7522.5|7519.5|7521|7518|0
1724381700000|2024-08-23 02:55:00|7522.5|7519.5|7522.5|7519.5|7522.5|7519.5|7521|7518|0
1724382000000|2024-08-23 03:00:00|7521|7518|7521|7518|7522.5|7519.5|7521|7518|0
1724382300000|2024-08-23 03:05:00|7521.8|7518.8|7523.3|7520.3|7524|7521|7521.8|7518.8|0
1724382600000|2024-08-23 03:10:00|7524|7521|7524|7521|7524|7521|7522.5|7519.5|0
1724382900000|2024-08-23 03:15:00|7524.1|7521.1|7524.1|7521.1|7524.1|7521.1|7524.1|7521.1|0
1724383200000|2024-08-23 03:20:00|7525.6|7522.6|7524.2|7521.2|7525.6|7522.6|7524.1|7521.1|0
1724383800000|2024-08-23 03:30:00|7524.1|7521.1|7524.1|7521.1|7524.2|7521.2|7524.1|7521.1|0
1724384100000|2024-08-23 03:35:00|7524.2|7521.2|7525.7|7522.7|7527.2|7524.2|7524.1|7521.1|0
1724384400000|2024-08-23 03:40:00|7527.2|7524.2|7528.6|7525.6|7528.6|7525.6|7526.4|7523.4|0
1724384700000|2024-08-23 03:45:00|7527.8|7524.8|7528.6|7525.6|7528.6|7525.6|7527.8|7524.8|0
1724385000000|2024-08-23 03:50:00|7528.5|7525.5|7528.5|7525.5|7528.6|7525.6|7528.5|7525.5|0
1724385600000|2024-08-23 04:00:00|7530|7527|7531.6|7528.6|7533|7530|7530|7527|0
1724385900000|2024-08-23 04:05:00|7531.5|7528.5|7531.5|7528.5|7531.6|7528.6|7530|7527|0
1724386200000|2024-08-23 04:10:00|7531.6|7528.6|7531.5|7528.5|7533.1|7530.1|7531.5|7528.5|0
1724386500000|2024-08-23 04:15:00|7530|7527|7530|7527|7530|7527|7530|7527|0
1724386800000|2024-08-23 04:20:00|7531.5|7528.5|7533.1|7530.1|7533.1|7530.1|7531.5|7528.5|0
1724387100000|2024-08-23 04:25:00|7532.4|7529.4|7531.7|7528.7|7533.2|7530.2|7531.6|7528.6|0
1724387400000|2024-08-23 04:30:00|7533.2|7530.2|7533.1|7530.1|7533.2|7530.2|7533.1|7530.1|0
1724387700000|2024-08-23 04:35:00|7531.6|7528.6|7533.1|7530.1|7533.1|7530.1|7531.6|7528.6|0
1724388000000|2024-08-23 04:40:00|7531.6|7528.6|7531.6|7528.6|7531.6|7528.6|7531.6|7528.6|0
1724388600000|2024-08-23 04:50:00|7530.1|7527.1|7530.9|7527.9|7531.7|7528.7|7530.1|7527.1|0
1724388900000|2024-08-23 04:55:00|7530.1|7527.1|7531.6|7528.6|7531.6|7528.6|7530.1|7527.1|0
1724389200000|2024-08-23 05:00:00|7531.7|7528.7|7531.5|7528.5|7531.7|7528.7|7530.2|7527.2|0
1724389500000|2024-08-23 05:05:00|7533|7530|7533|7530|7533|7530|7531.5|7528.5|0
1724389800000|2024-08-23 05:10:00|7534.5|7531.5|7533|7530|7534.5|7531.5|7533|7530|0
1724390100000|2024-08-23 05:15:00|7534.5|7531.5|7536|7533|7536.1|7533.1|7533|7530|0
1724390400000|2024-08-23 05:20:00|7534.5|7531.5|7534.5|7531.5|7536|7533|7534.5|7531.5|0
1724390700000|2024-08-23 05:25:00|7535.2|7532.2|7535.9|7532.9|7537.5|7534.5|7535.2|7532.2|0
1724391000000|2024-08-23 05:30:00|7537.4|7534.4|7534.4|7531.4|7539|7536|7534.4|7531.4|0
1724391300000|2024-08-23 05:35:00|7535.9|7532.9|7535.9|7532.9|7535.9|7532.9|7534.3|7531.3|0
1724391600000|2024-08-23 05:40:00|7537.4|7534.4|7534|7531|7537.4|7534.4|7534|7531|0
1724391900000|2024-08-23 05:45:00|7532.5|7529.5|7532.3|7529.3|7532.5|7529.5|7530.8|7527.8|0
1724392200000|2024-08-23 05:50:00|7533.8|7530.8|7530.8|7527.8|7533.8|7530.8|7530.8|7527.8|0
1724392500000|2024-08-23 05:55:00|7529.3|7526.3|7531.8|7528.8|7531.8|7528.8|7526.3|7523.3|0
1724392800000|2024-08-23 06:00:00|7533.3|7530.3|7536.7|7534.7|7539.2|7537.2|7527.5|7525.5|257
1724393100000|2024-08-23 06:05:00|7537|7535|7540|7538|7542|7540|7537|7535|155
1724393400000|2024-08-23 06:10:00|7540.2|7538.2|7539.7|7537.7|7542.5|7540.5|7539.5|7537.5|43
1724393700000|2024-08-23 06:15:00|7540|7538|7538.7|7536.7|7542.5|7540.5|7538.2|7536.2|32
1724394000000|2024-08-23 06:20:00|7538.2|7536.2|7538.5|7536.5|7538.7|7536.7|7537.5|7535.5|26
1724394300000|2024-08-23 06:25:00|7538.7|7536.7|7541.2|7539.2|7542|7540|7538|7536|57
1724394600000|2024-08-23 06:30:00|7541.5|7539.5|7541.5|7539.5|7541.7|7539.7|7540|7538|32
1724394900000|2024-08-23 06:35:00|7541.7|7539.7|7544.2|7542.2|7545|7543|7540.7|7538.7|37
1724395200000|2024-08-23 06:40:00|7544.5|7542.5|7544.2|7542.2|7545|7543|7542.2|7540.2|31
1724395500000|2024-08-23 06:45:00|7544.5|7542.5|7540.7|7538.7|7545|7543|7540.7|7538.7|31
1724395800000|2024-08-23 06:50:00|7541|7539|7540.2|7538.2|7541.7|7539.7|7538.7|7536.7|58
1724396100000|2024-08-23 06:55:00|7540|7538|7540.7|7538.7|7543.7|7541.7|7537.5|7535.5|116
1724396400000|2024-08-23 07:00:00|7540.2|7539.2|7544.7|7543.7|7547.2|7546.2|7537.2|7536.2|1024
1724396700000|2024-08-23 07:05:00|7544.5|7543.5|7547.7|7546.7|7551.5|7550.5|7543.7|7542.7|420
1724397000000|2024-08-23 07:10:00|7548|7547|7546.2|7545.2|7550.2|7549.2|7542.2|7541.2|276
1724397300000|2024-08-23 07:15:00|7546|7545|7552.7|7551.7|7554.7|7553.7|7543.7|7542.7|296
1724397600000|2024-08-23 07:20:00|7553|7552|7550.2|7549.2|7556.2|7555.2|7549.5|7548.5|192
1724397900000|2024-08-23 07:25:00|7550.5|7549.5|7554.7|7553.7|7558.7|7557.7|7550.5|7549.5|179
1724398200000|2024-08-23 07:30:00|7555|7554|7556.7|7555.7|7560.7|7559.7|7555|7554|212
1724398500000|2024-08-23 07:35:00|7557|7556|7553.7|7552.7|7557|7556|7552.2|7551.2|147
1724398800000|2024-08-23 07:40:00|7553.5|7552.5|7549.3|7548.3|7554.3|7553.3|7547.8|7546.8|204
1724399100000|2024-08-23 07:45:00|7549.8|7548.8|7546|7545|7551|7550|7545.8|7544.8|131
1724399400000|2024-08-23 07:50:00|7545.8|7544.8|7545.8|7544.8|7549|7548|7544|7543|170
1724399700000|2024-08-23 07:55:00|7546|7545|7537|7536|7546.8|7545.8|7536.5|7535.5|243
1724400000000|2024-08-23 08:00:00|7536.8|7535.8|7539|7538|7539|7538|7533.5|7532.5|181
1724400300000|2024-08-23 08:05:00|7538.8|7537.8|7539.5|7538.5|7540.3|7539.3|7537.5|7536.5|165
1724400600000|2024-08-23 08:10:00|7539.8|7538.8|7542.8|7541.8|7544.5|7543.5|7538.8|7537.8|163
1724400900000|2024-08-23 08:15:00|7542.5|7541.5|7543|7542|7544.5|7543.5|7538.8|7537.8|188
1724401200000|2024-08-23 08:20:00|7543.3|7542.3|7543.5|7542.5|7545.8|7544.8|7542|7541|85
1724401500000|2024-08-23 08:25:00|7543.3|7542.3|7543.5|7542.5|7544.5|7543.5|7541.3|7540.3|56
1724401800000|2024-08-23 08:30:00|7543.8|7542.8|7547|7546|7548.5|7547.5|7543|7542|61
1724402100000|2024-08-23 08:35:00|7547.3|7546.3|7550.5|7549.5|7551.3|7550.3|7547|7546|77
1724402400000|2024-08-23 08:40:00|7550.3|7549.3|7551.3|7550.3|7551.3|7550.3|7547.5|7546.5|64
1724402700000|2024-08-23 08:45:00|7551|7550|7554|7553|7554.3|7553.3|7550.5|7549.5|90
1724403000000|2024-08-23 08:50:00|7554.3|7553.3|7557.3|7556.3|7557.3|7556.3|7552.3|7551.3|89
1724403300000|2024-08-23 08:55:00|7557|7556|7560|7559|7561|7560|7555.5|7554.5|153
1724403600000|2024-08-23 09:00:00|7560.3|7559.3|7556.3|7555.3|7561.5|7560.5|7555.5|7554.5|145
1724403900000|2024-08-23 09:05:00|7556.8|7555.8|7555|7554|7558.8|7557.8|7553.8|7552.8|127
1724404200000|2024-08-23 09:10:00|7554.8|7553.8|7559|7558|7559.5|7558.5|7554.8|7553.8|111
1724404500000|2024-08-23 09:15:00|7558.8|7557.8|7562.3|7561.3|7562.8|7561.8|7558.8|7557.8|158
1724404800000|2024-08-23 09:20:00|7562|7561|7560.5|7559.5|7562.8|7561.8|7557.5|7556.5|163
1724405100000|2024-08-23 09:25:00|7560.8|7559.8|7564|7563|7564.8|7563.8|7560.5|7559.5|118
1724405400000|2024-08-23 09:30:00|7564.3|7563.3|7563.5|7562.5|7564.3|7563.3|7560.5|7559.5|107
1724405700000|2024-08-23 09:35:00|7563.8|7562.8|7563.5|7562.5|7567|7566|7563.3|7562.3|171
1724406000000|2024-08-23 09:40:00|7563.3|7562.3|7562.3|7561.3|7565|7564|7562|7561|67
1724406300000|2024-08-23 09:45:00|7562.8|7561.8|7567.5|7566.5|7567.5|7566.5|7562.3|7561.3|157
1724406600000|2024-08-23 09:50:00|7567.8|7566.8|7572.3|7571.3|7573.8|7572.8|7566|7565|345
1724406900000|2024-08-23 09:55:00|7572.5|7571.5|7572.5|7571.5|7573|7572|7568.5|7567.5|211
1724407200000|2024-08-23 10:00:00|7572.8|7571.8|7573.5|7572.5|7574.8|7573.8|7568.5|7567.5|142
1724407500000|2024-08-23 10:05:00|7573.3|7572.3|7571.5|7570.5|7574.3|7573.3|7571.5|7570.5|163
1724407800000|2024-08-23 10:10:00|7571.8|7570.8|7570.3|7569.3|7572|7571|7568.5|7567.5|125
1724408100000|2024-08-23 10:15:00|7570.8|7569.8|7569.5|7568.5|7571.3|7570.3|7568|7567|114
1724408400000|2024-08-23 10:20:00|7569.3|7568.3|7566.5|7565.5|7569.8|7568.8|7566.3|7565.3|53
1724408700000|2024-08-23 10:25:00|7566.8|7565.8|7566.3|7565.3|7567.3|7566.3|7564.5|7563.5|121
1724409000000|2024-08-23 10:30:00|7566.5|7565.5|7568.3|7567.3|7568.8|7567.8|7564.8|7563.8|100
1724409300000|2024-08-23 10:35:00|7568|7567|7570.8|7569.8|7571.8|7570.8|7567.8|7566.8|75
1724409600000|2024-08-23 10:40:00|7571|7570|7571|7570|7575|7574|7570|7569|198
1724409900000|2024-08-23 10:45:00|7571.3|7570.3|7571.5|7570.5|7573|7572|7570.5|7569.5|70
1724410200000|2024-08-23 10:50:00|7571.8|7570.8|7569.5|7568.5|7571.8|7570.8|7568.3|7567.3|52
1724410500000|2024-08-23 10:55:00|7569.8|7568.8|7571|7570|7572|7571|7569.3|7568.3|147
1724410800000|2024-08-23 11:00:00|7570|7569|7568.5|7567.5|7570.8|7569.8|7566.8|7565.8|99
1724411100000|2024-08-23 11:05:00|7568.8|7567.8|7570.3|7569.3|7572|7571|7568.8|7567.8|61
1724411400000|2024-08-23 11:10:00|7570.8|7569.8|7567|7566|7571|7570|7566.3|7565.3|54
1724411700000|2024-08-23 11:15:00|7567.3|7566.3|7564|7563|7567.3|7566.3|7563|7562|117
1724412000000|2024-08-23 11:20:00|7564.3|7563.3|7560.3|7559.3|7564.3|7563.3|7560|7559|51
1724412300000|2024-08-23 11:25:00|7560|7559|7563|7562|7563.3|7562.3|7559.8|7558.8|85
1724412600000|2024-08-23 11:30:00|7563.3|7562.3|7559.5|7558.5|7563.3|7562.3|7558.5|7557.5|73
1724412900000|2024-08-23 11:35:00|7559.8|7558.8|7561|7560|7562.5|7561.5|7559.5|7558.5|76
1724413200000|2024-08-23 11:40:00|7561.3|7560.3|7560.6|7559.6|7562.1|7561.1|7558.6|7557.6|145
1724413500000|2024-08-23 11:45:00|7560.8|7559.8|7561.3|7560.3|7562.1|7561.1|7558.1|7557.1|86
1724413800000|2024-08-23 11:50:00|7561.1|7560.1|7557.8|7556.8|7561.1|7560.1|7557.8|7556.8|63
1724414100000|2024-08-23 11:55:00|7558.1|7557.1|7556.6|7555.6|7559.1|7558.1|7556.6|7555.6|103
1724414400000|2024-08-23 12:00:00|7556.8|7555.8|7557.3|7556.3|7558.8|7557.8|7556.6|7555.6|95
1724414700000|2024-08-23 12:05:00|7557.6|7556.6|7559.3|7558.3|7561.1|7560.1|7555.6|7554.6|55
1724415000000|2024-08-23 12:10:00|7559.6|7558.6|7557.8|7556.8|7559.8|7558.8|7557.1|7556.1|54
1724415300000|2024-08-23 12:15:00|7557.6|7556.6|7552.8|7551.8|7558.1|7557.1|7552.8|7551.8|81
1724415600000|2024-08-23 12:20:00|7552.6|7551.6|7553.1|7552.1|7555.1|7554.1|7552.6|7551.6|84
1724415900000|2024-08-23 12:25:00|7552.6|7551.6|7550.3|7549.3|7553.1|7552.1|7547.8|7546.8|120
1724416200000|2024-08-23 12:30:00|7550.6|7549.6|7551.3|7550.3|7552.8|7551.8|7549.8|7548.8|113
1724416500000|2024-08-23 12:35:00|7551.6|7550.6|7555.1|7554.1|7555.3|7554.3|7551.1|7550.1|84
1724416800000|2024-08-23 12:40:00|7554.8|7553.8|7556.1|7555.1|7556.1|7555.1|7552.6|7551.6|119
1724417100000|2024-08-23 12:45:00|7556.3|7555.3|7558.8|7557.8|7559.1|7558.1|7556.1|7555.1|81
1724417400000|2024-08-23 12:50:00|7559.1|7558.1|7556.6|7555.6|7559.8|7558.8|7555.8|7554.8|125
1724417700000|2024-08-23 12:55:00|7556.3|7555.3|7553.8|7552.8|7556.8|7555.8|7553.8|7552.8|99
1724418000000|2024-08-23 13:00:00|7554.1|7553.1|7554.1|7553.1|7555.1|7554.1|7552.3|7551.3|82
1724418300000|2024-08-23 13:05:00|7553.8|7552.8|7552.3|7551.3|7554.6|7553.6|7551.1|7550.1|96
1724418600000|2024-08-23 13:10:00|7552.6|7551.6|7551.6|7550.6|7553.8|7552.8|7550.8|7549.8|89
1724418900000|2024-08-23 13:15:00|7551.8|7550.8|7555.8|7554.8|7556.3|7555.3|7550.8|7549.8|72
1724419200000|2024-08-23 13:20:00|7556.1|7555.1|7549.6|7548.6|7556.1|7555.1|7549.6|7548.6|45
1724419500000|2024-08-23 13:25:00|7549.3|7548.3|7551.1|7550.1|7551.3|7550.3|7547.8|7546.8|106
1724419800000|2024-08-23 13:30:00|7551.3|7550.3|7556.1|7555.1|7556.3|7555.3|7550.6|7549.6|204
1724420100000|2024-08-23 13:35:00|7555.6|7554.6|7553.3|7552.3|7558.1|7557.1|7551.6|7550.6|156
1724420400000|2024-08-23 13:40:00|7553.6|7552.6|7554.1|7553.1|7556.1|7555.1|7552.1|7551.1|187
1724420700000|2024-08-23 13:45:00|7554.6|7553.6|7548.3|7547.3|7555.6|7554.6|7548.3|7547.3|129
1724421000000|2024-08-23 13:50:00|7548.6|7547.6|7546.3|7545.3|7549.6|7548.6|7544.3|7543.3|175
1724421300000|2024-08-23 13:55:00|7546.6|7545.6|7551.6|7550.6|7551.8|7550.8|7544.8|7543.8|170
1724421600000|2024-08-23 14:00:00|7551.8|7550.8|7566.3|7565.3|7567.8|7566.8|7551.8|7550.8|498
1724421900000|2024-08-23 14:05:00|7566.1|7565.1|7571.8|7570.8|7573.1|7572.1|7560.6|7559.6|381
1724422200000|2024-08-23 14:10:00|7571.3|7570.3|7579.3|7578.3|7582.8|7581.8|7571.1|7570.1|665
1724422500000|2024-08-23 14:15:00|7579.8|7578.8|7569.8|7568.8|7580.1|7579.1|7565.8|7564.8|298
1724422800000|2024-08-23 14:20:00|7570.1|7569.1|7579.8|7578.8|7579.8|7578.8|7565.1|7564.1|340
1724423100000|2024-08-23 14:25:00|7579.6|7578.6|7581.6|7580.6|7585.1|7584.1|7576.3|7575.3|326
1724423400000|2024-08-23 14:30:00|7581.8|7580.8|7577.1|7576.1|7584.1|7583.1|7575.6|7574.6|329
1724423700000|2024-08-23 14:35:00|7576.8|7575.8|7579.6|7578.6|7580.3|7579.3|7573.6|7572.6|334
1724424000000|2024-08-23 14:40:00|7579.8|7578.8|7580.6|7579.6|7584.6|7583.6|7575.1|7574.1|319
1724424300000|2024-08-23 14:45:00|7581.1|7580.1|7571.8|7570.8|7581.6|7580.6|7565.6|7564.6|351
1724424600000|2024-08-23 14:50:00|7571.6|7570.6|7566.1|7565.1|7574.6|7573.6|7560.3|7559.3|304
1724424900000|2024-08-23 14:55:00|7565.8|7564.8|7573.6|7572.6|7575.6|7574.6|7564.8|7563.8|283
1724425200000|2024-08-23 15:00:00|7573.3|7572.3|7571.3|7570.3|7573.3|7572.3|7567.6|7566.6|385
1724425500000|2024-08-23 15:05:00|7571.6|7570.6|7573.3|7572.3|7573.3|7572.3|7567.1|7566.1|293
1724425800000|2024-08-23 15:10:00|7573.1|7572.1|7575.1|7574.1|7575.1|7574.1|7565.6|7564.6|437
1724426100000|2024-08-23 15:15:00|7574.8|7573.8|7579.1|7578.1|7579.8|7578.8|7573.6|7572.6|528
1724426400000|2024-08-23 15:20:00|7579.6|7578.6|7576.8|7575.8|7579.6|7578.6|7574.8|7573.8|624
1724426700000|2024-08-23 15:25:00|7576.6|7575.6|7576.3|7575.3|7578.6|7577.6|7572.6|7571.6|991
1724427000000|2024-08-23 15:30:00|7576.6|7574.6|7578.6|7576.6|7578.6|7576.6|7573.8|7571.8|1296
1724427300000|2024-08-23 15:35:00|7579.3|7577.3|7578.8|7576.8|7579.6|7577.6|7574.8|7572.8|516
1724427600000|2024-08-23 15:40:00|7579.1|7577.1|7571.8|7569.8|7582.1|7580.1|7569.6|7567.6|195
1724427900000|2024-08-23 15:45:00|7571.6|7569.6|7573.8|7571.8|7575.8|7573.8|7567.6|7565.6|1668
1724428200000|2024-08-23 15:50:00|7573.6|7571.6|7569.8|7567.8|7573.8|7571.8|7568.3|7566.3|91
1724428500000|2024-08-23 15:55:00|7570.1|7568.1|7567.3|7565.3|7571.8|7569.8|7566.3|7564.3|82
1724428800000|2024-08-23 16:00:00|7568.1|7566.1|7563.8|7561.8|7568.8|7566.8|7561.6|7559.6|111
1724429100000|2024-08-23 16:05:00|7563.6|7561.6|7563.3|7561.3|7565.8|7563.8|7559.3|7557.3|1380
1724429400000|2024-08-23 16:10:00|7563.6|7561.6|7561.3|7559.3|7564.3|7562.3|7560.8|7558.8|55
1724429700000|2024-08-23 16:15:00|7561.6|7559.6|7563.3|7561.3|7564.1|7562.1|7557.8|7555.8|124
1724430000000|2024-08-23 16:20:00|7563.6|7561.6|7557.6|7555.6|7563.6|7561.6|7557.6|7555.6|76
1724430300000|2024-08-23 16:25:00|7557.8|7555.8|7555.8|7553.8|7558.8|7556.8|7552.8|7550.8|152
1724430600000|2024-08-23 16:30:00|7556.1|7554.1|7559.3|7557.3|7560.3|7558.3|7555.1|7553.1|103
1724430900000|2024-08-23 16:35:00|7559.6|7557.6|7559.6|7557.6|7562.8|7560.8|7559.3|7557.3|43
1724431200000|2024-08-23 16:40:00|7559.3|7557.3|7554.8|7552.8|7560.8|7558.8|7552.8|7550.8|92
1724431500000|2024-08-23 16:45:00|7555.1|7553.1|7555.6|7553.6|7556.8|7554.8|7553.1|7551.1|143
1724431800000|2024-08-23 16:50:00|7555.3|7553.3|7560.6|7558.6|7561.3|7559.3|7555.3|7553.3|104
1724432100000|2024-08-23 16:55:00|7560.3|7558.3|7563.8|7561.8|7566.8|7564.8|7560.3|7558.3|73
1724432400000|2024-08-23 17:00:00|7564.1|7562.1|7564.6|7562.6|7566.3|7564.3|7562.8|7560.8|36
1724432700000|2024-08-23 17:05:00|7564.8|7562.8|7565.8|7563.8|7566.6|7564.6|7564.3|7562.3|15
1724433000000|2024-08-23 17:10:00|7566.1|7564.1|7566.3|7564.3|7566.6|7564.6|7564.1|7562.1|15
1724433300000|2024-08-23 17:15:00|7566.6|7564.6|7566.3|7564.3|7568.3|7566.3|7565.3|7563.3|40
1724433600000|2024-08-23 17:20:00|7566.6|7564.6|7568.1|7566.1|7568.8|7566.8|7565.3|7563.3|36
1724433900000|2024-08-23 17:25:00|7568.3|7566.3|7569.8|7567.8|7570.8|7568.8|7567.1|7565.1|39
1724434200000|2024-08-23 17:30:00|7569.6|7567.6|7570.8|7568.8|7572.1|7570.1|7568.8|7566.8|76
1724434500000|2024-08-23 17:35:00|7570.6|7568.6|7572.3|7570.3|7572.8|7570.8|7569.6|7567.6|22
1724434800000|2024-08-23 17:40:00|7572.1|7570.1|7574.8|7572.8|7575.1|7573.1|7570.8|7568.8|43
1724435100000|2024-08-23 17:45:00|7575.1|7573.1|7572.8|7570.8|7575.1|7573.1|7569.8|7567.8|29
1724435400000|2024-08-23 17:50:00|7573.1|7571.1|7573.3|7571.3|7574.1|7572.1|7570.8|7568.8|30
1724435700000|2024-08-23 17:55:00|7573.6|7571.6|7570.6|7568.6|7573.6|7571.6|7570.3|7568.3|40
1724436000000|2024-08-23 18:00:00|7570.3|7568.3|7571.3|7569.3|7571.6|7569.6|7568.8|7566.8|53
1724436300000|2024-08-23 18:05:00|7571.6|7569.6|7569.8|7567.8|7571.6|7569.6|7568.8|7566.8|25
1724436600000|2024-08-23 18:10:00|7570.1|7568.1|7572.8|7570.8|7572.8|7570.8|7569.3|7567.3|22
1724436900000|2024-08-23 18:15:00|7572.6|7570.6|7570.8|7568.8|7573.8|7571.8|7569.6|7567.6|21
1724437200000|2024-08-23 18:20:00|7570.6|7568.6|7570.3|7568.3|7571.6|7569.6|7565.8|7563.8|27
1724437500000|2024-08-23 18:25:00|7570.1|7568.1|7570.3|7568.3|7572.1|7570.1|7568.8|7566.8|13
1724437800000|2024-08-23 18:30:00|7570.1|7568.1|7569.3|7567.3|7570.3|7568.3|7568.8|7566.8|32
1724438100000|2024-08-23 18:35:00|7569.1|7567.1|7569.3|7567.3|7570.3|7568.3|7568.3|7566.3|11
1724438400000|2024-08-23 18:40:00|7569.1|7567.1|7570.8|7568.8|7572.3|7570.3|7568.8|7566.8|32
1724438700000|2024-08-23 18:45:00|7571.1|7569.1|7571.6|7569.6|7572.6|7570.6|7570.8|7568.8|22
1724439000000|2024-08-23 18:50:00|7571.3|7569.3|7571.3|7569.3|7572.3|7570.3|7570.1|7568.1|26
1724439300000|2024-08-23 18:55:00|7571.1|7569.1|7571.3|7569.3|7571.8|7569.8|7568.3|7566.3|37
1724439600000|2024-08-23 19:00:00|7571.1|7569.1|7571.3|7569.3|7571.8|7569.8|7568.6|7566.6|84
1724439900000|2024-08-23 19:05:00|7571.1|7569.1|7573.8|7571.8|7573.8|7571.8|7570.8|7568.8|15
1724440200000|2024-08-23 19:10:00|7574.1|7572.1|7577.3|7575.3|7578.1|7576.1|7574.1|7572.1|64
1724440500000|2024-08-23 19:15:00|7577.1|7575.1|7576.3|7574.3|7577.6|7575.6|7575.3|7573.3|46
1724440800000|2024-08-23 19:20:00|7576.6|7574.6|7579.6|7577.6|7580.1|7578.1|7576.6|7574.6|61
1724441100000|2024-08-23 19:25:00|7579.8|7577.8|7581.3|7579.3|7582.3|7580.3|7579.8|7577.8|104
1724441400000|2024-08-23 19:30:00|7581.6|7579.6|7581.3|7579.3|7582.3|7580.3|7580.1|7578.1|110
1724441700000|2024-08-23 19:35:00|7581.6|7579.6|7580.3|7578.3|7581.8|7579.8|7578.8|7576.8|55
1724442000000|2024-08-23 19:40:00|7580.6|7578.6|7579.3|7577.3|7582.1|7580.1|7579.1|7577.1|37
1724442300000|2024-08-23 19:45:00|7579.6|7577.6|7582.1|7580.1|7582.3|7580.3|7576.3|7574.3|113
1724442600000|2024-08-23 19:50:00|7582.6|7580.6|7584.6|7582.6|7584.8|7582.8|7578.8|7576.8|63
1724442900000|2024-08-23 19:55:00|7584.8|7582.8|7583.3|7581.3|7585.3|7583.3|7582.1|7580.1|155
1724443200000|2024-08-23 20:00:00|7585|7581|7581.9|7577.9|7585|7581|7578.9|7574.9|0
1724443500000|2024-08-23 20:05:00|7582.2|7578.2|7582.7|7578.7|7583.8|7579.8|7581.6|7577.6|0
1724443800000|2024-08-23 20:10:00|7582.9|7578.9|7580.9|7576.9|7582.9|7578.9|7579.3|7575.3|0
1724444100000|2024-08-23 20:15:00|7581.2|7577.2|7583.6|7579.6|7583.6|7579.6|7581.2|7577.2|0
1724444400000|2024-08-23 20:20:00|7583.8|7579.8|7585.5|7581.5|7585.5|7581.5|7583.6|7579.6|0
1724444700000|2024-08-23 20:25:00|7585.6|7581.6|7584.5|7580.5|7586.3|7582.3|7584.4|7580.4|0
1724445000000|2024-08-23 20:30:00|7584.4|7580.4|7583.3|7579.3|7584.9|7580.9|7583.2|7579.2|0
1724445300000|2024-08-23 20:35:00|7583|7579|7583.6|7579.6|7584.4|7580.4|7583|7579|0
1724445600000|2024-08-23 20:40:00|7583.8|7579.8|7583.5|7579.5|7583.8|7579.8|7583|7579|0
1724445900000|2024-08-23 20:45:00|7583.7|7579.7|7582.8|7578.8|7584|7580|7582.5|7578.5|0
1724446200000|2024-08-23 20:50:00|7582.5|7578.5|7582.6|7578.6|7583.1|7579.1|7582.2|7578.2|0
1724446500000|2024-08-23 20:55:00|7582.4|7578.4|7580.5|7576.5|7582.6|7578.6|7580.5|7576.5|0
1724446800000|2024-08-23 21:00:00|7580.6|7576.6|7580.6|7576.6|7580.6|7576.6|7580.6|7576.6|0
1724623200000|2024-08-25 22:00:00|7585.7|7581.7|7586.8|7582.8|7586.8|7582.8|7584.9|7580.9|0
1724623500000|2024-08-25 22:05:00|7586.6|7582.6|7589.3|7585.3|7590.3|7586.3|7586.4|7582.4|0
1724623800000|2024-08-25 22:10:00|7589.1|7585.1|7588.9|7584.9|7590|7586|7588.9|7584.9|0
1724624100000|2024-08-25 22:15:00|7588.8|7584.8|7588.5|7584.5|7589.6|7585.6|7587.2|7583.2|0
1724624400000|2024-08-25 22:20:00|7588.8|7584.8|7587.7|7583.7|7589.2|7585.2|7587.4|7583.4|0
1724624700000|2024-08-25 22:25:00|7587.6|7583.6|7584.9|7580.9|7587.7|7583.7|7582.9|7578.9|0
1724625000000|2024-08-25 22:30:00|7585.2|7581.2|7578.9|7574.9|7585.8|7581.8|7576.7|7572.7|0
1724625300000|2024-08-25 22:35:00|7578.7|7574.7|7576.8|7572.8|7579.4|7575.4|7576.6|7572.6|0
1724625600000|2024-08-25 22:40:00|7576.9|7572.9|7575.4|7571.4|7578|7574|7573.2|7569.2|0
1724625900000|2024-08-25 22:45:00|7575.2|7571.2|7574.8|7570.8|7576.5|7572.5|7573.1|7569.1|0
1724626200000|2024-08-25 22:50:00|7574.9|7570.9|7575.4|7571.4|7575.8|7571.8|7574.8|7570.8|0
1724626500000|2024-08-25 22:55:00|7575.5|7571.5|7573.2|7569.2|7575.7|7571.7|7572.6|7568.6|0
1724626800000|2024-08-25 23:00:00|7573.7|7569.7|7571.9|7567.9|7573.7|7569.7|7570.3|7566.3|0
1724627100000|2024-08-25 23:05:00|7571.8|7567.8|7572.5|7568.5|7572.9|7568.9|7570.7|7566.7|0
1724627400000|2024-08-25 23:10:00|7572.4|7568.4|7574.7|7570.7|7575.3|7571.3|7572.4|7568.4|0
1724627700000|2024-08-25 23:15:00|7574.5|7570.5|7571|7567|7574.7|7570.7|7570.7|7566.7|0
1724628000000|2024-08-25 23:20:00|7570.8|7566.8|7572.4|7568.4|7572.4|7568.4|7570.2|7566.2|0
1724628300000|2024-08-25 23:25:00|7572.7|7568.7|7573|7569|7574.1|7570.1|7572.3|7568.3|0
1724628600000|2024-08-25 23:30:00|7573.3|7569.3|7572.3|7568.3|7573.8|7569.8|7572.3|7568.3|0
1724628900000|2024-08-25 23:35:00|7572.4|7568.4|7573.5|7569.5|7573.8|7569.8|7572.3|7568.3|0
1724629200000|2024-08-25 23:40:00|7573.4|7569.4|7574.6|7570.6|7575.2|7571.2|7571.6|7567.6|0
1724629500000|2024-08-25 23:45:00|7574.7|7570.7|7576.1|7572.1|7576.7|7572.7|7573.3|7569.3|0
1724629800000|2024-08-25 23:50:00|7576|7572|7577.9|7573.9|7577.9|7573.9|7575.4|7571.4|0
1724630100000|2024-08-25 23:55:00|7577.7|7573.7|7577.9|7573.9|7578.2|7574.2|7577|7573|0
1724630400000|2024-08-26 00:00:00|7578.2|7574.2|7580.7|7576.7|7581.3|7577.3|7578.2|7574.2|0
1724630700000|2024-08-26 00:05:00|7580.9|7576.9|7577.9|7573.9|7581|7577|7577.6|7573.6|0
1724631000000|2024-08-26 00:10:00|7578.2|7574.2|7575.5|7571.5|7580.5|7576.5|7575.2|7571.2|0
1724631300000|2024-08-26 00:15:00|7575.8|7571.8|7567.6|7564.6|7575.8|7571.8|7565|7561|0
1724631600000|2024-08-26 00:20:00|7567.7|7564.7|7564.6|7561.6|7569.2|7566.2|7564.6|7561.6|0
1724631900000|2024-08-26 00:25:00|7563.1|7560.1|7560.1|7557.1|7564.6|7561.6|7558.5|7555.5|0
1724632200000|2024-08-26 00:30:00|7558.6|7555.6|7560.1|7557.1|7560.2|7557.2|7558.6|7555.6|0
1724632500000|2024-08-26 00:35:00|7558.6|7555.6|7564.7|7561.7|7564.7|7561.7|7558.6|7555.6|0
1724632800000|2024-08-26 00:40:00|7563.2|7560.2|7569.3|7566.3|7569.3|7566.3|7563.2|7560.2|0
1724633100000|2024-08-26 00:45:00|7569.2|7566.2|7572.3|7569.3|7572.3|7569.3|7569.2|7566.2|0
1724633400000|2024-08-26 00:50:00|7572.4|7569.4|7573.8|7570.8|7575.4|7572.4|7572.4|7569.4|0
1724633700000|2024-08-26 00:55:00|7575.3|7572.3|7576.8|7573.8|7576.8|7573.8|7575.3|7572.3|0
1724634000000|2024-08-26 01:00:00|7577.6|7574.6|7576.8|7573.8|7578.4|7575.4|7575.3|7572.3|0
1724634300000|2024-08-26 01:05:00|7575.3|7572.3|7572.3|7569.3|7576.8|7573.8|7572.3|7569.3|0
1724634600000|2024-08-26 01:10:00|7573.8|7570.8|7570.9|7567.9|7573.9|7570.9|7570.9|7567.9|0
1724634900000|2024-08-26 01:15:00|7571.6|7568.6|7570.9|7567.9|7574|7571|7569.3|7566.3|0
1724635200000|2024-08-26 01:20:00|7571.7|7568.7|7571.9|7568.9|7574|7571|7571.7|7568.7|0
1724635500000|2024-08-26 01:25:00|7573.4|7570.4|7571.9|7568.9|7573.5|7570.5|7571.9|7568.9|0
1724635800000|2024-08-26 01:30:00|7572|7569|7572|7569|7575|7572|7572|7569|0
1724636100000|2024-08-26 01:35:00|7571.9|7568.9|7571.9|7568.9|7573.5|7570.5|7570.4|7567.4|0
1724636400000|2024-08-26 01:40:00|7571.8|7568.8|7570.4|7567.4|7571.9|7568.9|7570.4|7567.4|0
1724636700000|2024-08-26 01:45:00|7571.9|7568.9|7570.4|7567.4|7571.9|7568.9|7570.4|7567.4|0
1724637000000|2024-08-26 01:50:00|7571.1|7568.1|7571.9|7568.9|7571.9|7568.9|7570.4|7567.4|0
1724637300000|2024-08-26 01:55:00|7570.4|7567.4|7570.3|7567.3|7571.9|7568.9|7570.3|7567.3|0
1724637600000|2024-08-26 02:00:00|7570.4|7567.4|7571.9|7568.9|7571.9|7568.9|7570.3|7567.3|0
1724637900000|2024-08-26 02:05:00|7570.4|7567.4|7570.4|7567.4|7571.9|7568.9|7570.3|7567.3|0
1724638200000|2024-08-26 02:10:00|7570.3|7567.3|7567.3|7564.3|7570.4|7567.4|7567.3|7564.3|0
1724638500000|2024-08-26 02:15:00|7568.8|7565.8|7568.8|7565.8|7568.9|7565.9|7567.3|7564.3|0
1724638800000|2024-08-26 02:20:00|7568.1|7565.1|7565.7|7562.7|7568.8|7565.8|7565.7|7562.7|0
1724639100000|2024-08-26 02:25:00|7565.8|7562.8|7565|7562|7567.3|7564.3|7564.3|7561.3|0
1724639400000|2024-08-26 02:30:00|7564.2|7561.2|7564.3|7561.3|7565.8|7562.8|7564.2|7561.2|0
1724639700000|2024-08-26 02:35:00|7564.2|7561.2|7565.8|7562.8|7565.8|7562.8|7564.2|7561.2|0
1724640000000|2024-08-26 02:40:00|7565.7|7562.7|7565.8|7562.8|7565.8|7562.8|7564.2|7561.2|0
1724640300000|2024-08-26 02:45:00|7564.3|7561.3|7565.8|7562.8|7565.8|7562.8|7564.3|7561.3|0
1724640600000|2024-08-26 02:50:00|7567.3|7564.3|7567.3|7564.3|7567.3|7564.3|7567.3|7564.3|0
1724640900000|2024-08-26 02:55:00|7565.8|7562.8|7564.3|7561.3|7565.8|7562.8|7564.3|7561.3|0
1724641200000|2024-08-26 03:00:00|7565.8|7562.8|7565.8|7562.8|7565.8|7562.8|7565.8|7562.8|0
1724641500000|2024-08-26 03:05:00|7567.3|7564.3|7567.3|7564.3|7567.3|7564.3|7567.3|7564.3|0
1724641800000|2024-08-26 03:10:00|7567.4|7564.4|7568.8|7565.8|7568.8|7565.8|7567.3|7564.3|0
1724642100000|2024-08-26 03:15:00|7568.9|7565.9|7570.3|7567.3|7570.4|7567.4|7568.8|7565.8|0
1724642400000|2024-08-26 03:20:00|7570.4|7567.4|7568.8|7565.8|7570.4|7567.4|7568.8|7565.8|0
1724642700000|2024-08-26 03:25:00|7569.6|7566.6|7568.8|7565.8|7569.6|7566.6|7568.8|7565.8|0
1724643000000|2024-08-26 03:30:00|7567.3|7564.3|7567.3|7564.3|7567.3|7564.3|7567.3|7564.3|0
1724643300000|2024-08-26 03:35:00|7567.2|7564.2|7564.1|7561.1|7567.3|7564.3|7562.6|7559.6|0
1724643600000|2024-08-26 03:40:00|7564.2|7561.2|7565.7|7562.7|7565.7|7562.7|7563.4|7560.4|0
1724643900000|2024-08-26 03:45:00|7564.2|7561.2|7564|7561|7565.7|7562.7|7564|7561|0
1724644200000|2024-08-26 03:50:00|7565.5|7562.5|7565.5|7562.5|7565.6|7562.6|7564.8|7561.8|0
1724644500000|2024-08-26 03:55:00|7564.7|7561.7|7565.5|7562.5|7565.5|7562.5|7564|7561|0
1724644800000|2024-08-26 04:00:00|7565.6|7562.6|7564.8|7561.8|7567.1|7564.1|7564.1|7561.1|0
1724645100000|2024-08-26 04:05:00|7565.6|7562.6|7565.6|7562.6|7565.6|7562.6|7564|7561|0
1724645400000|2024-08-26 04:10:00|7564.1|7561.1|7564.1|7561.1|7565.6|7562.6|7564.1|7561.1|0
1724646000000|2024-08-26 04:20:00|7564.9|7561.9|7564|7561|7565.5|7562.5|7564|7561|0
1724646300000|2024-08-26 04:25:00|7564.7|7561.7|7564.7|7561.7|7565.5|7562.5|7564|7561|0
1724646600000|2024-08-26 04:30:00|7564|7561|7564.7|7561.7|7565.5|7562.5|7564|7561|0
1724646900000|2024-08-26 04:35:00|7565.5|7562.5|7565.5|7562.5|7565.5|7562.5|7564.7|7561.7|0
1724647500000|2024-08-26 04:45:00|7567|7564|7567|7564|7567|7564|7567|7564|0
1724647800000|2024-08-26 04:50:00|7565.5|7562.5|7565.4|7562.4|7565.5|7562.5|7565.4|7562.4|0
1724648100000|2024-08-26 04:55:00|7563.9|7560.9|7563.9|7560.9|7563.9|7560.9|7563.9|7560.9|0
1724648400000|2024-08-26 05:00:00|7562.4|7559.4|7562.4|7559.4|7563.9|7560.9|7562.4|7559.4|0
1724648700000|2024-08-26 05:05:00|7563.2|7560.2|7563.9|7560.9|7565.4|7562.4|7563.2|7560.2|0
1724649000000|2024-08-26 05:10:00|7562.4|7559.4|7563.9|7560.9|7563.9|7560.9|7560.9|7557.9|0
1724649300000|2024-08-26 05:15:00|7562.4|7559.4|7562.4|7559.4|7562.5|7559.5|7562.4|7559.4|0
1724649600000|2024-08-26 05:20:00|7562.5|7559.5|7565.5|7562.5|7565.5|7562.5|7562.5|7559.5|0
1724649900000|2024-08-26 05:25:00|7564|7561|7564|7561|7564|7561|7564|7561|0
1724650200000|2024-08-26 05:30:00|7565.5|7562.5|7568.5|7565.5|7568.5|7565.5|7564.7|7561.7|0
1724650500000|2024-08-26 05:35:00|7570|7567|7571.5|7568.5|7571.5|7568.5|7570|7567|0
1724650800000|2024-08-26 05:40:00|7570.8|7567.8|7571.7|7568.7|7571.7|7568.7|7570|7567|0
1724651100000|2024-08-26 05:45:00|7571.6|7568.6|7571.6|7568.6|7571.7|7568.7|7570.1|7567.1|0
1724651400000|2024-08-26 05:50:00|7573.1|7570.1|7571.6|7568.6|7573.1|7570.1|7571.6|7568.6|0
1724651700000|2024-08-26 05:55:00|7571.7|7568.7|7571.1|7568.1|7571.7|7568.7|7569.6|7566.6|0
1724652000000|2024-08-26 06:00:00|7571.6|7567.6|7576.9|7574.9|7576.9|7574.9|7571.6|7567.6|199
1724652300000|2024-08-26 06:05:00|7576.6|7574.6|7577.6|7575.6|7580.1|7578.1|7575.6|7573.6|95
1724652600000|2024-08-26 06:10:00|7577.9|7575.9|7575.1|7573.1|7577.9|7575.9|7574.6|7572.6|37
1724652900000|2024-08-26 06:15:00|7575.4|7573.4|7572.1|7570.1|7576.1|7574.1|7571.6|7569.6|50
1724653200000|2024-08-26 06:20:00|7572.4|7570.4|7569.9|7567.9|7572.4|7570.4|7569.9|7567.9|61
1724653500000|2024-08-26 06:25:00|7569.6|7567.6|7569.1|7567.1|7570.9|7568.9|7568.4|7566.4|32
1724653800000|2024-08-26 06:30:00|7568.9|7566.9|7568.6|7566.6|7571.4|7569.4|7568.6|7566.6|70
1724654100000|2024-08-26 06:35:00|7568.4|7566.4|7567.9|7565.9|7569.1|7567.1|7567.4|7565.4|22
1724654400000|2024-08-26 06:40:00|7568.1|7566.1|7567.4|7565.4|7568.6|7566.6|7567.4|7565.4|23
1724654700000|2024-08-26 06:45:00|7567.6|7565.6|7566.6|7564.6|7567.9|7565.9|7565.9|7563.9|80
1724655000000|2024-08-26 06:50:00|7566.4|7564.4|7570.6|7568.6|7571.6|7569.6|7565.9|7563.9|164
1724655300000|2024-08-26 06:55:00|7570.4|7568.4|7575.9|7573.9|7576.4|7574.4|7570.4|7568.4|185
1724655600000|2024-08-26 07:00:00|7575.4|7574.4|7584.9|7583.9|7586.9|7585.9|7575.4|7574.4|666
1724655900000|2024-08-26 07:05:00|7585.1|7584.1|7589.1|7588.1|7590.9|7589.9|7583.4|7582.4|358
1724656200000|2024-08-26 07:10:00|7588.9|7587.9|7592.4|7591.4|7593.9|7592.9|7581.9|7580.9|291
1724656500000|2024-08-26 07:15:00|7592.6|7591.6|7587.9|7586.9|7594.4|7593.4|7587.4|7586.4|209
1724656800000|2024-08-26 07:20:00|7588.4|7587.4|7586.6|7585.6|7589.9|7588.9|7586.1|7585.1|132
1724657100000|2024-08-26 07:25:00|7586.9|7585.9|7588.6|7587.6|7589.9|7588.9|7584.6|7583.6|128
1724657400000|2024-08-26 07:30:00|7588.9|7587.9|7585.1|7584.1|7591.1|7590.1|7584.6|7583.6|166
1724657700000|2024-08-26 07:35:00|7585.4|7584.4|7586.6|7585.6|7588.4|7587.4|7584.1|7583.1|109
1724658000000|2024-08-26 07:40:00|7586.3|7585.3|7583.3|7582.3|7586.6|7585.6|7581.8|7580.8|112
1724658300000|2024-08-26 07:45:00|7583.1|7582.1|7582.8|7581.8|7585.3|7584.3|7580.3|7579.3|122
1724658600000|2024-08-26 07:50:00|7583.1|7582.1|7583.8|7582.8|7585.3|7584.3|7581.6|7580.6|108
1724658900000|2024-08-26 07:55:00|7584.1|7583.1|7584.3|7583.3|7585.8|7584.8|7581.8|7580.8|140
1724659200000|2024-08-26 08:00:00|7584.1|7583.1|7587.3|7586.3|7588.1|7587.1|7583.3|7582.3|185
1724659500000|2024-08-26 08:05:00|7587.1|7586.1|7592.3|7591.3|7592.8|7591.8|7584.3|7583.3|167
1724659800000|2024-08-26 08:10:00|7592.6|7591.6|7591.8|7590.8|7593.1|7592.1|7589.6|7588.6|179
1724660100000|2024-08-26 08:15:00|7592.1|7591.1|7594.3|7593.3|7596.8|7595.8|7592.1|7591.1|196
1724660400000|2024-08-26 08:20:00|7594.1|7593.1|7590.6|7589.6|7594.3|7593.3|7589.6|7588.6|96
1724660700000|2024-08-26 08:25:00|7590.8|7589.8|7591.8|7590.8|7593.8|7592.8|7589.1|7588.1|152
1724661000000|2024-08-26 08:30:00|7591.6|7590.6|7592.6|7591.6|7594.3|7593.3|7590.3|7589.3|114
1724661300000|2024-08-26 08:35:00|7592.8|7591.8|7588.8|7587.8|7592.8|7591.8|7588.8|7587.8|137
1724661600000|2024-08-26 08:40:00|7589.1|7588.1|7589.1|7588.1|7589.8|7588.8|7587.6|7586.6|70
1724661900000|2024-08-26 08:45:00|7589.3|7588.3|7587.3|7586.3|7589.3|7588.3|7586.6|7585.6|90
1724662200000|2024-08-26 08:50:00|7587.1|7586.1|7588.3|7587.3|7589.6|7588.6|7586.1|7585.1|93
1724662500000|2024-08-26 08:55:00|7588.6|7587.6|7590.8|7589.8|7591.3|7590.3|7587.8|7586.8|106
1724662800000|2024-08-26 09:00:00|7590.3|7589.3|7589.1|7588.1|7592.6|7591.6|7589.1|7588.1|75
1724663100000|2024-08-26 09:05:00|7589.3|7588.3|7586.6|7585.6|7589.6|7588.6|7586.6|7585.6|72
1724663400000|2024-08-26 09:10:00|7586.3|7585.3|7584.1|7583.1|7586.3|7585.3|7583.6|7582.6|68
1724663700000|2024-08-26 09:15:00|7583.8|7582.8|7582.3|7581.3|7585.3|7584.3|7582.3|7581.3|74
1724664000000|2024-08-26 09:20:00|7582.1|7581.1|7586.3|7585.3|7587.3|7586.3|7580.6|7579.6|79
1724664300000|2024-08-26 09:25:00|7586.6|7585.6|7589.6|7588.6|7589.8|7588.8|7585.3|7584.3|58
1724664600000|2024-08-26 09:30:00|7589.3|7588.3|7584.3|7583.3|7589.6|7588.6|7584.1|7583.1|46
1724664900000|2024-08-26 09:35:00|7584.6|7583.6|7584.8|7583.8|7586.1|7585.1|7583.1|7582.1|71
1724665200000|2024-08-26 09:40:00|7584.6|7583.6|7582.6|7581.6|7584.6|7583.6|7581.6|7580.6|108
1724665500000|2024-08-26 09:45:00|7582.3|7581.3|7581.3|7580.3|7582.3|7581.3|7580.8|7579.8|58
1724665800000|2024-08-26 09:50:00|7581.6|7580.6|7580.1|7579.1|7582.3|7581.3|7579.3|7578.3|120
1724666100000|2024-08-26 09:55:00|7579.8|7578.8|7579.8|7578.8|7580.1|7579.1|7577.1|7576.1|89
1724666400000|2024-08-26 10:00:00|7579.6|7578.6|7580.1|7579.1|7581.3|7580.3|7579.3|7578.3|43
1724666700000|2024-08-26 10:05:00|7580.3|7579.3|7582.1|7581.1|7583.3|7582.3|7579.6|7578.6|78
1724667000000|2024-08-26 10:10:00|7581.8|7580.8|7584.8|7583.8|7585.3|7584.3|7581.8|7580.8|36
1724667300000|2024-08-26 10:15:00|7585.1|7584.1|7589.3|7588.3|7589.6|7588.6|7584.1|7583.1|54
1724667600000|2024-08-26 10:20:00|7589.1|7588.1|7589.3|7588.3|7589.8|7588.8|7587.6|7586.6|65
1724667900000|2024-08-26 10:25:00|7589.1|7588.1|7590.8|7589.8|7591.8|7590.8|7589.1|7588.1|78
1724668200000|2024-08-26 10:30:00|7591.1|7590.1|7585.3|7584.3|7591.1|7590.1|7584.8|7583.8|67
1724668500000|2024-08-26 10:35:00|7585.6|7584.6|7588.6|7587.6|7588.8|7587.8|7584.6|7583.6|77
1724668800000|2024-08-26 10:40:00|7588.3|7587.3|7585.3|7584.3|7589.1|7588.1|7584.8|7583.8|91
1724669100000|2024-08-26 10:45:00|7585.6|7584.6|7583.3|7582.3|7587.3|7586.3|7583.3|7582.3|43
1724669400000|2024-08-26 10:50:00|7583.6|7582.6|7585.8|7584.8|7586.8|7585.8|7583.6|7582.6|66
1724669700000|2024-08-26 10:55:00|7586.1|7585.1|7589.8|7588.8|7590.3|7589.3|7585.8|7584.8|124
1724670000000|2024-08-26 11:00:00|7589.6|7588.6|7588.6|7587.6|7590.8|7589.8|7588.1|7587.1|136
1724670300000|2024-08-26 11:05:00|7588.8|7587.8|7588.8|7587.8|7589.8|7588.8|7587.1|7586.1|47
1724670600000|2024-08-26 11:10:00|7588.6|7587.6|7590.8|7589.8|7591.6|7590.6|7587.8|7586.8|51
1724670900000|2024-08-26 11:15:00|7591.1|7590.1|7592.6|7591.6|7594.1|7593.1|7589.6|7588.6|128
1724671200000|2024-08-26 11:20:00|7592.8|7591.8|7595.3|7594.3|7595.6|7594.6|7592.3|7591.3|67
1724671500000|2024-08-26 11:25:00|7595.1|7594.1|7593.6|7592.6|7597.3|7596.3|7593.3|7592.3|100
1724671800000|2024-08-26 11:30:00|7593.8|7592.8|7594.3|7593.3|7595.1|7594.1|7593.1|7592.1|73
1724672100000|2024-08-26 11:35:00|7594.6|7593.6|7591.8|7590.8|7596.1|7595.1|7591.3|7590.3|82
1724672400000|2024-08-26 11:40:00|7591.6|7590.6|7591.6|7590.6|7595.1|7594.1|7591.1|7590.1|80
1724672700000|2024-08-26 11:45:00|7591.8|7590.8|7594.8|7593.8|7595.3|7594.3|7590.6|7589.6|110
1724673000000|2024-08-26 11:50:00|7595.1|7594.1|7596.8|7595.8|7597.3|7596.3|7595.1|7594.1|72
1724673300000|2024-08-26 11:55:00|7597.1|7596.1|7598.1|7597.1|7599.1|7598.1|7596.6|7595.6|82
1724673600000|2024-08-26 12:00:00|7598.3|7597.3|7593.8|7592.8|7598.6|7597.6|7593.6|7592.6|106
1724673900000|2024-08-26 12:05:00|7593.6|7592.6|7593.6|7592.6|7594.6|7593.6|7591.8|7590.8|61
1724674200000|2024-08-26 12:10:00|7593.8|7592.8|7595.3|7594.3|7595.8|7594.8|7593.6|7592.6|55
1724674500000|2024-08-26 12:15:00|7595.1|7594.1|7595.6|7594.6|7595.8|7594.8|7594.1|7593.1|36
1724674800000|2024-08-26 12:20:00|7595.8|7594.8|7594.8|7593.8|7596.1|7595.1|7594.1|7593.1|76
1724675100000|2024-08-26 12:25:00|7595.1|7594.1|7597.3|7596.3|7597.6|7596.6|7594.6|7593.6|62
1724675400000|2024-08-26 12:30:00|7597.1|7596.1|7596.8|7595.8|7598.8|7597.8|7595.6|7594.6|101
1724675700000|2024-08-26 12:35:00|7596.6|7595.6|7596.8|7595.8|7598.6|7597.6|7596.6|7595.6|75
1724676000000|2024-08-26 12:40:00|7596.6|7595.6|7594.6|7593.6|7597.1|7596.1|7594.1|7593.1|60
1724676300000|2024-08-26 12:45:00|7594.3|7593.3|7597.1|7596.1|7598.3|7597.3|7592.8|7591.8|106
1724676600000|2024-08-26 12:50:00|7596.8|7595.8|7597.1|7596.1|7597.6|7596.6|7595.6|7594.6|105
1724676900000|2024-08-26 12:55:00|7597.3|7596.3|7598.3|7597.3|7598.6|7597.6|7596.6|7595.6|54
1724677200000|2024-08-26 13:00:00|7598.1|7597.1|7601.8|7600.8|7602.6|7601.6|7597.8|7596.8|190
1724677500000|2024-08-26 13:05:00|7602.1|7601.1|7596.8|7595.8|7602.3|7601.3|7596.1|7595.1|190
1724677800000|2024-08-26 13:10:00|7597.1|7596.1|7594.6|7593.6|7597.6|7596.6|7594.6|7593.6|147
1724678100000|2024-08-26 13:15:00|7594.1|7593.1|7595.1|7594.1|7595.3|7594.3|7593.1|7592.1|129
1724678400000|2024-08-26 13:20:00|7595.3|7594.3|7592.3|7591.3|7596.3|7595.3|7591.8|7590.8|155
1724678700000|2024-08-26 13:25:00|7592.6|7591.6|7592.6|7591.6|7593.6|7592.6|7590.8|7589.8|145
1724679000000|2024-08-26 13:30:00|7593.8|7592.8|7587.3|7586.3|7595.1|7594.1|7587.1|7586.1|326
1724679300000|2024-08-26 13:35:00|7587.1|7586.1|7589.6|7588.6|7592.3|7591.3|7584.6|7583.6|218
1724679600000|2024-08-26 13:40:00|7589.3|7588.3|7596.1|7595.1|7596.6|7595.6|7588.3|7587.3|163
1724679900000|2024-08-26 13:45:00|7596.3|7595.3|7597.6|7596.6|7598.1|7597.1|7594.1|7593.1|149
1724680200000|2024-08-26 13:50:00|7598.1|7597.1|7598.3|7597.3|7604.8|7603.8|7597.6|7596.6|281
1724680500000|2024-08-26 13:55:00|7598.6|7597.6|7606.6|7605.6|7606.6|7605.6|7598.6|7597.6|199
1724680800000|2024-08-26 14:00:00|7606.8|7605.8|7606.1|7605.1|7607.8|7606.8|7603.3|7602.3|234
1724681100000|2024-08-26 14:05:00|7605.8|7604.8|7607.6|7606.6|7608.3|7607.3|7604.1|7603.1|249
1724681400000|2024-08-26 14:10:00|7607.1|7606.1|7605.3|7604.3|7609.6|7608.6|7603.3|7602.3|243
1724681700000|2024-08-26 14:15:00|7605.1|7604.1|7602.1|7601.1|7605.8|7604.8|7600.6|7599.6|228
1724682000000|2024-08-26 14:20:00|7602.3|7601.3|7603.8|7602.8|7604.1|7603.1|7601.3|7600.3|183
1724682300000|2024-08-26 14:25:00|7604.1|7603.1|7603.1|7602.1|7605.1|7604.1|7601.3|7600.3|204
1724682600000|2024-08-26 14:30:00|7602.8|7601.8|7600.3|7599.3|7603.6|7602.6|7599.3|7598.3|187
1724682900000|2024-08-26 14:35:00|7600.1|7599.1|7589.3|7588.3|7600.6|7599.6|7588.6|7587.6|218
1724683200000|2024-08-26 14:40:00|7589.1|7588.1|7587.3|7586.3|7591.8|7590.8|7586.1|7585.1|263
1724683500000|2024-08-26 14:45:00|7587.1|7586.1|7590.8|7589.8|7592.1|7591.1|7586.6|7585.6|207
1724683800000|2024-08-26 14:50:00|7591.1|7590.1|7592.8|7591.8|7593.6|7592.6|7590.6|7589.6|156
1724684100000|2024-08-26 14:55:00|7593.1|7592.1|7593.6|7592.6|7594.6|7593.6|7591.3|7590.3|167
1724684400000|2024-08-26 15:00:00|7593.8|7592.8|7596.6|7595.6|7597.1|7596.1|7593.1|7592.1|153
1724684700000|2024-08-26 15:05:00|7596.8|7595.8|7595.1|7594.1|7596.8|7595.8|7594.1|7593.1|291
1724685000000|2024-08-26 15:10:00|7595.6|7594.6|7601.1|7600.1|7601.1|7600.1|7595.3|7594.3|228
1724685300000|2024-08-26 15:15:00|7600.6|7599.6|7596.3|7595.3|7600.6|7599.6|7595.1|7594.1|289
1724685600000|2024-08-26 15:20:00|7596.6|7595.6|7595.8|7594.8|7598.1|7597.1|7594.1|7593.1|280
1724685900000|2024-08-26 15:25:00|7595.6|7594.6|7593.8|7592.8|7596.1|7595.1|7592.6|7591.6|472
1724686200000|2024-08-26 15:30:00|7594.3|7592.3|7590.3|7588.3|7594.6|7592.6|7588.8|7586.8|1049
1724686500000|2024-08-26 15:35:00|7590.6|7588.6|7590.1|7588.1|7591.1|7589.1|7588.1|7586.1|619
1724686800000|2024-08-26 15:40:00|7589.8|7587.8|7591.3|7589.3|7595.1|7593.1|7589.6|7587.6|158
1724687100000|2024-08-26 15:45:00|7591.1|7589.1|7591.6|7589.6|7592.3|7590.3|7588.1|7586.1|83
1724687400000|2024-08-26 15:50:00|7591.3|7589.3|7590.1|7588.1|7591.8|7589.8|7588.1|7586.1|109
1724687700000|2024-08-26 15:55:00|7589.8|7587.8|7589.3|7587.3|7591.3|7589.3|7588.6|7586.6|82
1724688000000|2024-08-26 16:00:00|7589.1|7587.1|7590.3|7588.3|7590.3|7588.3|7587.3|7585.3|53
1724688300000|2024-08-26 16:05:00|7590.1|7588.1|7590.8|7588.8|7590.8|7588.8|7588.3|7586.3|41
1724688600000|2024-08-26 16:10:00|7590.6|7588.6|7590.3|7588.3|7592.8|7590.8|7590.1|7588.1|57
1724688900000|2024-08-26 16:15:00|7590.6|7588.6|7592.8|7590.8|7592.8|7590.8|7589.8|7587.8|33
1724689200000|2024-08-26 16:20:00|7592.6|7590.6|7597.3|7595.3|7597.8|7595.8|7592.3|7590.3|57
1724689500000|2024-08-26 16:25:00|7597.6|7595.6|7599.8|7597.8|7600.1|7598.1|7596.6|7594.6|68
1724689800000|2024-08-26 16:30:00|7599.6|7597.6|7600.1|7598.1|7602.1|7600.1|7599.6|7597.6|89
1724690100000|2024-08-26 16:35:00|7599.8|7597.8|7599.8|7597.8|7601.1|7599.1|7599.1|7597.1|33
1724690400000|2024-08-26 16:40:00|7600.1|7598.1|7600.8|7598.8|7601.3|7599.3|7599.3|7597.3|17
1724690700000|2024-08-26 16:45:00|7601.1|7599.1|7600.3|7598.3|7601.8|7599.8|7600.1|7598.1|29
1724691000000|2024-08-26 16:50:00|7600.6|7598.6|7599.8|7597.8|7601.3|7599.3|7598.8|7596.8|40
1724691300000|2024-08-26 16:55:00|7600.1|7598.1|7598.8|7596.8|7600.6|7598.6|7597.6|7595.6|58
1724691600000|2024-08-26 17:00:00|7599.1|7597.1|7602.3|7600.3|7602.3|7600.3|7598.1|7596.1|42
1724691900000|2024-08-26 17:05:00|7602.1|7600.1|7599.3|7597.3|7602.1|7600.1|7597.3|7595.3|24
1724692200000|2024-08-26 17:10:00|7599.1|7597.1|7599.3|7597.3|7600.3|7598.3|7597.3|7595.3|34
1724692500000|2024-08-26 17:15:00|7599.1|7597.1|7596.1|7594.1|7600.1|7598.1|7595.8|7593.8|25
1724692800000|2024-08-26 17:20:00|7595.8|7593.8|7598.8|7596.8|7599.3|7597.3|7595.8|7593.8|15
1724693100000|2024-08-26 17:25:00|7599.1|7597.1|7597.6|7595.6|7599.8|7597.8|7597.3|7595.3|17
1724693400000|2024-08-26 17:30:00|7597.8|7595.8|7597.8|7595.8|7599.3|7597.3|7596.6|7594.6|19
1724693700000|2024-08-26 17:35:00|7598.1|7596.1|7589.1|7587.1|7598.1|7596.1|7588.3|7586.3|48
1724694000000|2024-08-26 17:40:00|7589.3|7587.3|7588.8|7586.8|7591.3|7589.3|7588.3|7586.3|50
1724694300000|2024-08-26 17:45:00|7588.6|7586.6|7582.8|7580.8|7588.8|7586.8|7582.3|7580.3|114
1724694600000|2024-08-26 17:50:00|7582.6|7580.6|7583.3|7581.3|7583.8|7581.8|7581.8|7579.8|37
1724694900000|2024-08-26 17:55:00|7583.1|7581.1|7583.8|7581.8|7584.1|7582.1|7581.8|7579.8|26
1724695200000|2024-08-26 18:00:00|7584.1|7582.1|7584.8|7582.8|7586.8|7584.8|7582.8|7580.8|49
1724695500000|2024-08-26 18:05:00|7584.6|7582.6|7583.3|7581.3|7586.8|7584.8|7582.3|7580.3|37
1724695800000|2024-08-26 18:10:00|7583.1|7581.1|7586.3|7584.3|7586.3|7584.3|7582.6|7580.6|18
1724696100000|2024-08-26 18:15:00|7586.1|7584.1|7585.8|7583.8|7586.3|7584.3|7584.3|7582.3|8
1724696400000|2024-08-26 18:20:00|7586.1|7584.1|7587.8|7585.8|7588.1|7586.1|7586.1|7584.1|43
1724696700000|2024-08-26 18:25:00|7587.6|7585.6|7589.6|7587.6|7589.8|7587.8|7586.8|7584.8|14
1724697000000|2024-08-26 18:30:00|7589.3|7587.3|7589.8|7587.8|7590.1|7588.1|7588.8|7586.8|10
1724697300000|2024-08-26 18:35:00|7589.6|7587.6|7595.8|7593.8|7595.8|7593.8|7589.6|7587.6|51
1724697600000|2024-08-26 18:40:00|7596.1|7594.1|7597.3|7595.3|7597.8|7595.8|7596.1|7594.1|37
1724697900000|2024-08-26 18:45:00|7597.6|7595.6|7595.3|7593.3|7598.1|7596.1|7594.8|7592.8|26
1724698200000|2024-08-26 18:50:00|7595.6|7593.6|7593.3|7591.3|7595.8|7593.8|7592.8|7590.8|17
1724698500000|2024-08-26 18:55:00|7593.6|7591.6|7596.8|7594.8|7597.3|7595.3|7593.3|7591.3|24
1724698800000|2024-08-26 19:00:00|7596.6|7594.6|7594.8|7592.8|7596.8|7594.8|7594.3|7592.3|32
1724699100000|2024-08-26 19:05:00|7594.6|7592.6|7593.8|7591.8|7594.6|7592.6|7592.3|7590.3|19
1724699400000|2024-08-26 19:10:00|7593.6|7591.6|7596.1|7594.1|7596.1|7594.1|7593.6|7591.6|21
1724699700000|2024-08-26 19:15:00|7596.3|7594.3|7596.8|7594.8|7597.3|7595.3|7594.8|7592.8|24
1724700000000|2024-08-26 19:20:00|7597.1|7595.1|7596.8|7594.8|7597.6|7595.6|7595.8|7593.8|12
1724700300000|2024-08-26 19:25:00|7597.1|7595.1|7595.8|7593.8|7597.8|7595.8|7595.6|7593.6|26
1724700600000|2024-08-26 19:30:00|7595.6|7593.6|7595.6|7593.6|7596.8|7594.8|7594.1|7592.1|15
1724700900000|2024-08-26 19:35:00|7596.1|7594.1|7593.8|7591.8|7596.6|7594.6|7593.6|7591.6|21
1724701200000|2024-08-26 19:40:00|7594.1|7592.1|7594.6|7592.6|7596.3|7594.3|7593.8|7591.8|21
1724701500000|2024-08-26 19:45:00|7594.1|7592.1|7593.8|7591.8|7595.3|7593.3|7593.3|7591.3|79
1724701800000|2024-08-26 19:50:00|7594.1|7592.1|7595.8|7593.8|7597.3|7595.3|7594.1|7592.1|105
1724702100000|2024-08-26 19:55:00|7596.1|7594.1|7595.8|7593.8|7596.1|7594.1|7593.1|7591.1|89
1724702400000|2024-08-26 20:00:00|7597.6|7593.6|7592.2|7588.2|7597.6|7593.6|7592|7588|0
1724702700000|2024-08-26 20:05:00|7592|7588|7590.6|7586.6|7592.2|7588.2|7590.3|7586.3|0
1724703000000|2024-08-26 20:10:00|7590.3|7586.3|7589.5|7585.5|7590.9|7586.9|7589.2|7585.2|0
1724703300000|2024-08-26 20:15:00|7589.8|7585.8|7590.3|7586.3|7590.5|7586.5|7589.2|7585.2|0
1724703600000|2024-08-26 20:20:00|7590.5|7586.5|7590.6|7586.6|7590.9|7586.9|7590|7586|0
1724703900000|2024-08-26 20:25:00|7590.4|7586.4|7590|7586|7590.6|7586.6|7589.5|7585.5|0
1724704200000|2024-08-26 20:30:00|7589.8|7585.8|7586.5|7582.5|7589.8|7585.8|7585.8|7581.8|0
1724704500000|2024-08-26 20:35:00|7586.7|7582.7|7587.3|7583.3|7587.3|7583.3|7586.2|7582.2|0
1724704800000|2024-08-26 20:40:00|7587.5|7583.5|7586.3|7582.3|7587.9|7583.9|7586|7582|0
1724705100000|2024-08-26 20:45:00|7586.6|7582.6|7588.2|7584.2|7588.2|7584.2|7586.3|7582.3|0
1724705400000|2024-08-26 20:50:00|7587.9|7583.9|7591|7587|7591|7587|7587.9|7583.9|0
1724705700000|2024-08-26 20:55:00|7591.1|7587.1|7588.1|7584.1|7591.1|7587.1|7588|7584|0
1724706000000|2024-08-26 21:00:00|7588|7584|7586.7|7582.7|7588.1|7584.1|7586.7|7582.7|0
1724706300000|2024-08-26 21:05:00|7586.8|7582.8|7586.8|7582.8|7586.8|7582.8|7586.8|7582.8|0
1724706600000|2024-08-26 21:10:00|7586.7|7582.7|7587.7|7583.7|7587.9|7583.9|7586.5|7582.5|0
1724706900000|2024-08-26 21:15:00|7587.4|7583.4|7586.8|7582.8|7587.6|7583.6|7586.8|7582.8|0
1724707200000|2024-08-26 21:20:00|7586.7|7582.7|7586.7|7582.7|7586.8|7582.8|7586.6|7582.6|0
1724707500000|2024-08-26 21:25:00|7587.3|7583.3|7587.5|7583.5|7587.8|7583.8|7587.3|7583.3|0
1724707800000|2024-08-26 21:30:00|7587.7|7583.7|7587.6|7583.6|7587.7|7583.7|7587.3|7583.3|0
1724708100000|2024-08-26 21:35:00|7587.3|7583.3|7587|7583|7587.6|7583.6|7587|7583|0
1724708400000|2024-08-26 21:40:00|7586.7|7582.7|7585.9|7581.9|7586.7|7582.7|7585.9|7581.9|0
1724708700000|2024-08-26 21:45:00|7586|7582|7586.3|7582.3|7586.6|7582.6|7586|7582|0
1724709000000|2024-08-26 21:50:00|7586.2|7582.2|7586.8|7582.8|7587.1|7583.1|7586.2|7582.2|0
1724709300000|2024-08-26 21:55:00|7586.6|7582.6|7586.6|7582.6|7586.6|7582.6|7586.5|7582.5|0
1724709600000|2024-08-26 22:00:00|7587.2|7583.2|7590.4|7586.4|7591.3|7587.3|7587.1|7583.1|0
1724709900000|2024-08-26 22:05:00|7590.5|7586.5|7582.9|7578.9|7590.7|7586.7|7582.6|7578.6|0
1724710200000|2024-08-26 22:10:00|7583|7579|7586.2|7582.2|7586.7|7582.7|7583|7579|0
1724710500000|2024-08-26 22:15:00|7586.1|7582.1|7584.2|7580.2|7586.4|7582.4|7583.7|7579.7|0
1724710800000|2024-08-26 22:20:00|7584.4|7580.4|7584.5|7580.5|7585.9|7581.9|7583.9|7579.9|0
1724711100000|2024-08-26 22:25:00|7584.8|7580.8|7583.9|7579.9|7584.8|7580.8|7583.7|7579.7|0
1724711400000|2024-08-26 22:30:00|7584.1|7580.1|7581.9|7577.9|7584.8|7580.8|7580.4|7576.4|0
1724711700000|2024-08-26 22:35:00|7582.1|7578.1|7582.7|7578.7|7583.3|7579.3|7581.5|7577.5|0
1724712000000|2024-08-26 22:40:00|7582.9|7578.9|7581.5|7577.5|7583|7579|7581.5|7577.5|0
1724712300000|2024-08-26 22:45:00|7581.2|7577.2|7581.2|7577.2|7581.9|7577.9|7580.1|7576.1|0
1724712600000|2024-08-26 22:50:00|7581.3|7577.3|7581.7|7577.7|7582.6|7578.6|7581.2|7577.2|0
1724712900000|2024-08-26 22:55:00|7582|7578|7583.4|7579.4|7583.4|7579.4|7582|7578|0
1724713200000|2024-08-26 23:00:00|7583.1|7579.1|7584.8|7580.8|7585|7581|7582.6|7578.6|0
1724713500000|2024-08-26 23:05:00|7584.5|7580.5|7584.2|7580.2|7584.6|7580.6|7583.7|7579.7|0
1724713800000|2024-08-26 23:10:00|7583.9|7579.9|7584.6|7580.6|7584.6|7580.6|7583.7|7579.7|0
1724714100000|2024-08-26 23:15:00|7584.9|7580.9|7587.5|7583.5|7587.8|7583.8|7584.6|7580.6|0
1724714400000|2024-08-26 23:20:00|7587.4|7583.4|7589.3|7585.3|7590|7586|7586.7|7582.7|0
1724714700000|2024-08-26 23:25:00|7589.5|7585.5|7590|7586|7590.4|7586.4|7588.6|7584.6|0
1724715000000|2024-08-26 23:30:00|7590.1|7586.1|7589.6|7585.6|7590.4|7586.4|7589|7585|0
1724715300000|2024-08-26 23:35:00|7589.3|7585.3|7590|7586|7590.1|7586.1|7589.3|7585.3|0
1724715600000|2024-08-26 23:40:00|7589.9|7585.9|7590.8|7586.8|7590.8|7586.8|7589.2|7585.2|0
1724715900000|2024-08-26 23:45:00|7590.7|7586.7|7589.4|7585.4|7591.1|7587.1|7588.9|7584.9|0
1724716200000|2024-08-26 23:50:00|7589.3|7585.3|7590.3|7586.3|7590.6|7586.6|7589.3|7585.3|0
1724716500000|2024-08-26 23:55:00|7590.5|7586.5|7589.7|7585.7|7590.5|7586.5|7589.4|7585.4|0
1724716800000|2024-08-27 00:00:00|7590|7586|7589.8|7585.8|7590.1|7586.1|7588.4|7584.4|0
1724717100000|2024-08-27 00:05:00|7589.6|7585.6|7590.1|7586.1|7590.9|7586.9|7589.6|7585.6|0
1724717400000|2024-08-27 00:10:00|7590.4|7586.4|7591.6|7587.6|7591.9|7587.9|7590.4|7586.4|0
1724717700000|2024-08-27 00:15:00|7591.4|7587.4|7594.8|7591.8|7594.8|7591.8|7591.3|7587.3|0
1724718000000|2024-08-27 00:20:00|7596.3|7593.3|7597.8|7594.8|7598.6|7595.6|7596.3|7593.3|0
1724718300000|2024-08-27 00:25:00|7596.3|7593.3|7597.8|7594.8|7599.3|7596.3|7596.3|7593.3|0
1724718600000|2024-08-27 00:30:00|7599.3|7596.3|7599.4|7596.4|7600.9|7597.9|7599.3|7596.3|0
1724718900000|2024-08-27 00:35:00|7600.9|7597.9|7599.3|7596.3|7600.9|7597.9|7599.3|7596.3|0
1724719200000|2024-08-27 00:40:00|7597.8|7594.8|7597.8|7594.8|7597.8|7594.8|7597.8|7594.8|0
1724719500000|2024-08-27 00:45:00|7599.3|7596.3|7596.2|7593.2|7599.3|7596.3|7596.2|7593.2|0
1724719800000|2024-08-27 00:50:00|7597.7|7594.7|7594.6|7591.6|7597.7|7594.7|7593.1|7590.1|0
1724720100000|2024-08-27 00:55:00|7593.1|7590.1|7594.6|7591.6|7594.6|7591.6|7593.1|7590.1|0
1724720400000|2024-08-27 01:00:00|7593.8|7590.8|7594.6|7591.6|7594.6|7591.6|7593.1|7590.1|0
1724720700000|2024-08-27 01:05:00|7596.1|7593.1|7594.6|7591.6|7596.2|7593.2|7594.6|7591.6|0
1724721000000|2024-08-27 01:10:00|7593.1|7590.1|7594.6|7591.6|7594.6|7591.6|7593.1|7590.1|0
1724721300000|2024-08-27 01:15:00|7595.4|7592.4|7597.7|7594.7|7597.7|7594.7|7595.4|7592.4|0
1724721600000|2024-08-27 01:20:00|7596.2|7593.2|7597.7|7594.7|7597.7|7594.7|7596.2|7593.2|0
1724721900000|2024-08-27 01:25:00|7596.2|7593.2|7596.2|7593.2|7597.7|7594.7|7596.2|7593.2|0
1724722200000|2024-08-27 01:30:00|7596.1|7593.1|7593.1|7590.1|7596.2|7593.2|7591.6|7588.6|0
1724722500000|2024-08-27 01:35:00|7594.6|7591.6|7594.6|7591.6|7594.6|7591.6|7594.6|7591.6|0
1724722800000|2024-08-27 01:40:00|7593.8|7590.8|7594.6|7591.6|7594.6|7591.6|7591.5|7588.5|0
1724723100000|2024-08-27 01:45:00|7593.9|7590.9|7596.2|7593.2|7596.2|7593.2|7593.1|7590.1|0
1724723400000|2024-08-27 01:50:00|7597.7|7594.7|7597.7|7594.7|7597.7|7594.7|7596.2|7593.2|0
1724723700000|2024-08-27 01:55:00|7597|7594|7597.7|7594.7|7598.5|7595.5|7597|7594|0
1724724000000|2024-08-27 02:00:00|7596.2|7593.2|7597.7|7594.7|7597.7|7594.7|7596.2|7593.2|0
1724724900000|2024-08-27 02:15:00|7599.2|7596.2|7597.7|7594.7|7599.3|7596.3|7597.7|7594.7|0
1724725200000|2024-08-27 02:20:00|7599.2|7596.2|7599.3|7596.3|7599.3|7596.3|7597.8|7594.8|0
1724725500000|2024-08-27 02:25:00|7600.8|7597.8|7600.8|7597.8|7600.8|7597.8|7600.8|7597.8|0
1724725800000|2024-08-27 02:30:00|7600.9|7597.9|7603.8|7600.8|7603.9|7600.9|7600.8|7597.8|0
1724726100000|2024-08-27 02:35:00|7603.9|7600.9|7603.8|7600.8|7603.9|7600.9|7602.3|7599.3|0
1724726400000|2024-08-27 02:40:00|7602.3|7599.3|7603.8|7600.8|7603.8|7600.8|7602.3|7599.3|0
1724726700000|2024-08-27 02:45:00|7603.9|7600.9|7603.9|7600.9|7605.4|7602.4|7603.9|7600.9|0
1724727000000|2024-08-27 02:50:00|7604.6|7601.6|7604.6|7601.6|7605.4|7602.4|7603.8|7600.8|0
1724727300000|2024-08-27 02:55:00|7605.3|7602.3|7602.3|7599.3|7605.3|7602.3|7602.3|7599.3|0
1724727600000|2024-08-27 03:00:00|7603.8|7600.8|7602.3|7599.3|7603.8|7600.8|7602.3|7599.3|0
1724727900000|2024-08-27 03:05:00|7603.1|7600.1|7602.3|7599.3|7603.1|7600.1|7602.3|7599.3|0
1724728200000|2024-08-27 03:10:00|7603.1|7600.1|7602.3|7599.3|7603.1|7600.1|7602.3|7599.3|0
1724728800000|2024-08-27 03:20:00|7600.8|7597.8|7600.8|7597.8|7600.8|7597.8|7600.8|7597.8|0
1724729100000|2024-08-27 03:25:00|7600.7|7597.7|7600|7597|7600.8|7597.8|7599.2|7596.2|0
1724729400000|2024-08-27 03:30:00|7599.3|7596.3|7599.3|7596.3|7600.8|7597.8|7599.3|7596.3|0
1724729700000|2024-08-27 03:35:00|7600|7597|7599.2|7596.2|7600.8|7597.8|7599.2|7596.2|0
1724730000000|2024-08-27 03:40:00|7599.3|7596.3|7600.8|7597.8|7600.8|7597.8|7599.2|7596.2|0
1724730300000|2024-08-27 03:45:00|7602.3|7599.3|7603.8|7600.8|7603.8|7600.8|7602.3|7599.3|0
1724730600000|2024-08-27 03:50:00|7603.1|7600.1|7602.3|7599.3|7603.8|7600.8|7602.3|7599.3|0
1724731200000|2024-08-27 04:00:00|7600.8|7597.8|7600.8|7597.8|7601.5|7598.5|7600.8|7597.8|0
1724731500000|2024-08-27 04:05:00|7599.3|7596.3|7599.2|7596.2|7600.7|7597.7|7599.2|7596.2|0
1724731800000|2024-08-27 04:10:00|7599.3|7596.3|7602.3|7599.3|7602.3|7599.3|7599.2|7596.2|0
1724732100000|2024-08-27 04:15:00|7601.5|7598.5|7602.3|7599.3|7602.3|7599.3|7600.8|7597.8|0
1724732400000|2024-08-27 04:20:00|7602.4|7599.4|7602.3|7599.3|7603.9|7600.9|7602.3|7599.3|0
1724732700000|2024-08-27 04:25:00|7603.1|7600.1|7602.3|7599.3|7603.8|7600.8|7602.3|7599.3|0
1724733000000|2024-08-27 04:30:00|7603.1|7600.1|7602.4|7599.4|7603.9|7600.9|7602.3|7599.3|0
1724733300000|2024-08-27 04:35:00|7602.3|7599.3|7602.3|7599.3|7603.1|7600.1|7602.3|7599.3|0
1724733600000|2024-08-27 04:40:00|7603.1|7600.1|7602.2|7599.2|7603.9|7600.9|7602.2|7599.2|0
1724733900000|2024-08-27 04:45:00|7603|7600|7603.8|7600.8|7603.8|7600.8|7602.2|7599.2|0
1724734200000|2024-08-27 04:50:00|7603.7|7600.7|7603.7|7600.7|7603.8|7600.8|7603.7|7600.7|0
1724734500000|2024-08-27 04:55:00|7603.8|7600.8|7603.8|7600.8|7605.3|7602.3|7603.7|7600.7|0
1724734800000|2024-08-27 05:00:00|7605.3|7602.3|7604.2|7601.2|7605.3|7602.3|7603.7|7600.7|0
1724735100000|2024-08-27 05:05:00|7605.7|7602.7|7604.4|7601.4|7605.9|7602.9|7604.4|7601.4|0
1724735400000|2024-08-27 05:10:00|7605.1|7602.1|7607.4|7604.4|7608.9|7605.9|7605.1|7602.1|0
1724735700000|2024-08-27 05:15:00|7608.9|7605.9|7607.4|7604.4|7608.9|7605.9|7607.4|7604.4|0
1724736000000|2024-08-27 05:20:00|7605.9|7602.9|7607.4|7604.4|7608.9|7605.9|7605.9|7602.9|0
1724736300000|2024-08-27 05:25:00|7608.9|7605.9|7608.8|7605.8|7608.9|7605.9|7607.3|7604.3|0
1724736600000|2024-08-27 05:30:00|7610.3|7607.3|7610.8|7607.8|7610.8|7607.8|7609.1|7606.1|0
1724736900000|2024-08-27 05:35:00|7610.1|7607.1|7609.3|7606.3|7610.9|7607.9|7609.3|7606.3|0
1724737200000|2024-08-27 05:40:00|7610.8|7607.8|7610.8|7607.8|7610.8|7607.8|7609.2|7606.2|0
1724737500000|2024-08-27 05:45:00|7609.3|7606.3|7609.3|7606.3|7610.8|7607.8|7609.2|7606.2|0
1724737800000|2024-08-27 05:50:00|7610|7607|7609.3|7606.3|7610.8|7607.8|7609.3|7606.3|0
1724738100000|2024-08-27 05:55:00|7610.8|7607.8|7609.3|7606.3|7610.8|7607.8|7609.3|7606.3|0
1724738400000|2024-08-27 06:00:00|7609.8|7605.8|7602.8|7600.8|7609.8|7605.8|7601.8|7599.8|181
1724738700000|2024-08-27 06:05:00|7602.5|7600.5|7598.3|7596.3|7602.5|7600.5|7598.3|7596.3|106
1724739000000|2024-08-27 06:10:00|7598|7596|7599|7597|7601.5|7599.5|7598|7596|78
1724739300000|2024-08-27 06:15:00|7598.8|7596.8|7600|7598|7600|7598|7598|7596|112
1724739600000|2024-08-27 06:20:00|7599.8|7597.8|7602.3|7600.3|7602.5|7600.5|7599.5|7597.5|52
1724739900000|2024-08-27 06:25:00|7602|7600|7596.3|7594.3|7602|7600|7595.8|7593.8|44
1724740200000|2024-08-27 06:30:00|7596|7594|7598|7596|7598.5|7596.5|7596|7594|37
1724740500000|2024-08-27 06:35:00|7597.8|7595.8|7598|7596|7599.5|7597.5|7597|7595|28
1724740800000|2024-08-27 06:40:00|7597.8|7595.8|7600|7598|7600.5|7598.5|7597.3|7595.3|35
1724741100000|2024-08-27 06:45:00|7599.8|7597.8|7599.5|7597.5|7602.5|7600.5|7599|7597|23
1724741400000|2024-08-27 06:50:00|7599.8|7597.8|7604|7602|7604|7602|7599.5|7597.5|39
1724741700000|2024-08-27 06:55:00|7604.3|7602.3|7598.8|7596.8|7608.3|7606.3|7598.8|7596.8|153
1724742000000|2024-08-27 07:00:00|7598.3|7597.3|7606.8|7605.8|7609.5|7608.5|7598|7597|1408
1724742300000|2024-08-27 07:05:00|7606.5|7605.5|7606.8|7605.8|7610.5|7609.5|7602.5|7601.5|653
1724742600000|2024-08-27 07:10:00|7607|7606|7613|7612|7617|7616|7607|7606|413
1724742900000|2024-08-27 07:15:00|7613.3|7612.3|7613.5|7612.5|7614.3|7613.3|7608|7607|167
1724743200000|2024-08-27 07:20:00|7613.3|7612.3|7609.5|7608.5|7613.3|7612.3|7607.8|7606.8|171
1724743500000|2024-08-27 07:25:00|7609.3|7608.3|7612.8|7611.8|7614.5|7613.5|7608|7607|123
1724743800000|2024-08-27 07:30:00|7612|7611|7605.5|7604.5|7614|7613|7604|7603|356
1724744100000|2024-08-27 07:35:00|7605.3|7604.3|7606.5|7605.5|7610|7609|7604.8|7603.8|211
1724744400000|2024-08-27 07:40:00|7607|7606|7607.8|7606.8|7610.3|7609.3|7604.8|7603.8|160
1724744700000|2024-08-27 07:45:00|7607.5|7606.5|7605.3|7604.3|7608.8|7607.8|7604.3|7603.3|91
1724745000000|2024-08-27 07:50:00|7605.5|7604.5|7608.3|7607.3|7610.8|7609.8|7601.8|7600.8|200
1724745300000|2024-08-27 07:55:00|7608.5|7607.5|7611|7610|7611|7610|7607.8|7606.8|107
1724745600000|2024-08-27 08:00:00|7611.8|7610.8|7615.8|7614.8|7616.3|7615.3|7610.5|7609.5|137
1724745900000|2024-08-27 08:05:00|7616|7615|7616.3|7615.3|7617.8|7616.8|7615|7614|248
1724746200000|2024-08-27 08:10:00|7616.5|7615.5|7620.3|7619.3|7621|7620|7614|7613|218
1724746500000|2024-08-27 08:15:00|7620|7619|7619|7618|7621.5|7620.5|7618.3|7617.3|113
1724746800000|2024-08-27 08:20:00|7618.8|7617.8|7619.5|7618.5|7620.3|7619.3|7616.5|7615.5|222
1724747100000|2024-08-27 08:25:00|7619.3|7618.3|7621.5|7620.5|7622|7621|7616.5|7615.5|153
1724747400000|2024-08-27 08:30:00|7621.8|7620.8|7623.5|7622.5|7624.5|7623.5|7620.8|7619.8|211
1724747700000|2024-08-27 08:35:00|7623.3|7622.3|7624|7623|7625.3|7624.3|7622.8|7621.8|242
1724748000000|2024-08-27 08:40:00|7623.8|7622.8|7625|7624|7625.5|7624.5|7621.8|7620.8|141
1724748300000|2024-08-27 08:45:00|7625.3|7624.3|7624.8|7623.8|7626.8|7625.8|7623.8|7622.8|170
1724748600000|2024-08-27 08:50:00|7625|7624|7623.8|7622.8|7625.8|7624.8|7620.8|7619.8|137
1724748900000|2024-08-27 08:55:00|7624|7623|7625.5|7624.5|7625.8|7624.8|7621|7620|206
1724749200000|2024-08-27 09:00:00|7625.8|7624.8|7625.3|7624.3|7626.3|7625.3|7624|7623|171
1724749500000|2024-08-27 09:05:00|7625.5|7624.5|7618.8|7617.8|7625.8|7624.8|7618.5|7617.5|151
1724749800000|2024-08-27 09:10:00|7618.5|7617.5|7619.8|7618.8|7620.5|7619.5|7617.5|7616.5|153
1724750100000|2024-08-27 09:15:00|7620|7619|7618|7617|7621|7620|7618|7617|140
1724750400000|2024-08-27 09:20:00|7618.3|7617.3|7619.5|7618.5|7620.3|7619.3|7617.3|7616.3|223
1724750700000|2024-08-27 09:25:00|7619.3|7618.3|7618|7617|7619.3|7618.3|7615.5|7614.5|161
1724751000000|2024-08-27 09:30:00|7618.3|7617.3|7613.8|7612.8|7618.3|7617.3|7613.8|7612.8|116
1724751300000|2024-08-27 09:35:00|7613.5|7612.5|7610.5|7609.5|7614.8|7613.8|7608.8|7607.8|159
1724751600000|2024-08-27 09:40:00|7610.8|7609.8|7604.5|7603.5|7611|7610|7601.8|7600.8|318
1724751900000|2024-08-27 09:45:00|7604.3|7603.3|7601.8|7600.8|7605|7604|7601.3|7600.3|122
1724752200000|2024-08-27 09:50:00|7601.5|7600.5|7602.5|7601.5|7603|7602|7599.8|7598.8|104
1724752500000|2024-08-27 09:55:00|7602.3|7601.3|7599.8|7598.8|7603.5|7602.5|7599.3|7598.3|93
1724752800000|2024-08-27 10:00:00|7599.5|7598.5|7599.8|7598.8|7600.8|7599.8|7596.8|7595.8|196
1724753100000|2024-08-27 10:05:00|7599|7598|7597.5|7596.5|7599|7598|7596|7595|113
1724753400000|2024-08-27 10:10:00|7597.3|7596.3|7590.3|7589.3|7597.3|7596.3|7590.3|7589.3|190
1724753700000|2024-08-27 10:15:00|7590.5|7589.5|7588|7587|7591.3|7590.3|7587|7586|269
1724754000000|2024-08-27 10:20:00|7587.8|7586.8|7594|7593|7594|7593|7586.8|7585.8|120
1724754300000|2024-08-27 10:25:00|7593.8|7592.8|7592.5|7591.5|7594|7593|7591.3|7590.3|122
1724754600000|2024-08-27 10:30:00|7592.3|7591.3|7592|7591|7596|7595|7591.8|7590.8|115
1724754900000|2024-08-27 10:35:00|7591.8|7590.8|7597|7596|7597|7596|7591|7590|170
1724755200000|2024-08-27 10:40:00|7596.8|7595.8|7596|7595|7599.3|7598.3|7595|7594|87
1724755500000|2024-08-27 10:45:00|7595.8|7594.8|7595.3|7594.3|7598.3|7597.3|7594.5|7593.5|101
1724755800000|2024-08-27 10:50:00|7595|7594|7593|7592|7595|7594|7590.8|7589.8|115
1724756100000|2024-08-27 10:55:00|7593.3|7592.3|7592.8|7591.8|7595|7594|7591.5|7590.5|53
1724756400000|2024-08-27 11:00:00|7592.5|7591.5|7591|7590|7593|7592|7589.5|7588.5|135
1724756700000|2024-08-27 11:05:00|7590.8|7589.8|7590.5|7589.5|7592|7591|7590|7589|163
1724757000000|2024-08-27 11:10:00|7590.3|7589.3|7588.5|7587.5|7591|7590|7588.3|7587.3|263
1724757300000|2024-08-27 11:15:00|7588.8|7587.8|7592.3|7591.3|7592.5|7591.5|7588.8|7587.8|125
1724757600000|2024-08-27 11:20:00|7592.5|7591.5|7591|7590|7593|7592|7590.3|7589.3|52
1724757900000|2024-08-27 11:25:00|7590.8|7589.8|7594.5|7593.5|7594.8|7593.8|7590|7589|80
1724758200000|2024-08-27 11:30:00|7594.3|7593.3|7597|7596|7601.8|7600.8|7593.8|7592.8|260
1724758500000|2024-08-27 11:35:00|7597.3|7596.3|7596.8|7595.8|7598.5|7597.5|7595.8|7594.8|96
1724758800000|2024-08-27 11:40:00|7596.4|7595.4|7599.1|7598.1|7599.6|7598.6|7596.4|7595.4|92
1724759100000|2024-08-27 11:45:00|7599.4|7598.4|7598.6|7597.6|7599.9|7598.9|7597.1|7596.1|100
1724759400000|2024-08-27 11:50:00|7598.4|7597.4|7596.6|7595.6|7599.4|7598.4|7596.1|7595.1|58
1724759700000|2024-08-27 11:55:00|7596.9|7595.9|7597.1|7596.1|7598.1|7597.1|7596.1|7595.1|73
1724760000000|2024-08-27 12:00:00|7597.4|7596.4|7593.1|7592.1|7597.4|7596.4|7591.1|7590.1|124
1724760300000|2024-08-27 12:05:00|7592.9|7591.9|7590.6|7589.6|7593.9|7592.9|7590.6|7589.6|120
1724760600000|2024-08-27 12:10:00|7590.4|7589.4|7594.1|7593.1|7595.1|7594.1|7590.4|7589.4|155
1724760900000|2024-08-27 12:15:00|7593.9|7592.9|7593.9|7592.9|7595.9|7594.9|7592.6|7591.6|131
1724761200000|2024-08-27 12:20:00|7594.1|7593.1|7594.9|7593.9|7594.9|7593.9|7591.1|7590.1|124
1724761500000|2024-08-27 12:25:00|7595.1|7594.1|7596.6|7595.6|7597.6|7596.6|7593.6|7592.6|129
1724761800000|2024-08-27 12:30:00|7596.4|7595.4|7594.1|7593.1|7596.6|7595.6|7593.1|7592.1|109
1724762100000|2024-08-27 12:35:00|7593.9|7592.9|7592.1|7591.1|7594.6|7593.6|7590.4|7589.4|94
1724762400000|2024-08-27 12:40:00|7592.4|7591.4|7586.6|7585.6|7593.4|7592.4|7586.6|7585.6|102
1724762700000|2024-08-27 12:45:00|7586.4|7585.4|7578.6|7577.6|7586.9|7585.9|7578.6|7577.6|244
1724763000000|2024-08-27 12:50:00|7578.4|7577.4|7572.4|7571.4|7578.4|7577.4|7572.4|7571.4|404
1724763300000|2024-08-27 12:55:00|7572.6|7571.6|7576.6|7575.6|7580.1|7579.1|7572.6|7571.6|266
1724763600000|2024-08-27 13:00:00|7576.9|7575.9|7570.6|7569.6|7578.4|7577.4|7570.1|7569.1|232
1724763900000|2024-08-27 13:05:00|7570.4|7569.4|7580.6|7579.6|7581.1|7580.1|7570.4|7569.4|365
1724764200000|2024-08-27 13:10:00|7580.4|7579.4|7583.4|7582.4|7584.6|7583.6|7579.6|7578.6|199
1724764500000|2024-08-27 13:15:00|7583.1|7582.1|7586.6|7585.6|7588.1|7587.1|7582.9|7581.9|173
1724764800000|2024-08-27 13:20:00|7586.4|7585.4|7584.9|7583.9|7588.4|7587.4|7584.9|7583.9|170
1724765100000|2024-08-27 13:25:00|7584.6|7583.6|7588.4|7587.4|7588.6|7587.6|7582.9|7581.9|217
1724765400000|2024-08-27 13:30:00|7588.1|7587.1|7584.9|7583.9|7589.6|7588.6|7581.9|7580.9|289
1724765700000|2024-08-27 13:35:00|7584.6|7583.6|7580.6|7579.6|7587.6|7586.6|7580.4|7579.4|218
1724766000000|2024-08-27 13:40:00|7580.9|7579.9|7583.1|7582.1|7584.4|7583.4|7574.6|7573.6|322
1724766300000|2024-08-27 13:45:00|7583.4|7582.4|7587.4|7586.4|7588.9|7587.9|7581.4|7580.4|423
1724766600000|2024-08-27 13:50:00|7587.1|7586.1|7581.4|7580.4|7589.6|7588.6|7581.4|7580.4|258
1724766900000|2024-08-27 13:55:00|7581.6|7580.6|7578.9|7577.9|7583.1|7582.1|7575.9|7574.9|170
1724767200000|2024-08-27 14:00:00|7579.1|7578.1|7581.6|7580.6|7582.1|7581.1|7576.9|7575.9|220
1724767500000|2024-08-27 14:05:00|7581.9|7580.9|7582.1|7581.1|7583.6|7582.6|7580.1|7579.1|176
1724767800000|2024-08-27 14:10:00|7581.9|7580.9|7578.4|7577.4|7583.6|7582.6|7577.9|7576.9|125
1724768100000|2024-08-27 14:15:00|7578.6|7577.6|7578.1|7577.1|7580.4|7579.4|7576.9|7575.9|136
1724768400000|2024-08-27 14:20:00|7578.4|7577.4|7581.9|7580.9|7581.9|7580.9|7577.6|7576.6|247
1724768700000|2024-08-27 14:25:00|7582.1|7581.1|7584.6|7583.6|7584.9|7583.9|7579.6|7578.6|146
1724769000000|2024-08-27 14:30:00|7583.9|7582.9|7580.1|7579.1|7587.4|7586.4|7579.6|7578.6|291
1724769300000|2024-08-27 14:35:00|7579.9|7578.9|7578.4|7577.4|7581.4|7580.4|7577.6|7576.6|184
1724769600000|2024-08-27 14:40:00|7578.1|7577.1|7576.1|7575.1|7578.4|7577.4|7575.4|7574.4|103
1724769900000|2024-08-27 14:45:00|7576.4|7575.4|7578.9|7577.9|7578.9|7577.9|7574.4|7573.4|198
1724770200000|2024-08-27 14:50:00|7578.4|7577.4|7579.9|7578.9|7580.9|7579.9|7577.6|7576.6|209
1724770500000|2024-08-27 14:55:00|7579.6|7578.6|7579.1|7578.1|7581.4|7580.4|7578.4|7577.4|203
1724770800000|2024-08-27 15:00:00|7579.4|7578.4|7579.4|7578.4|7582.1|7581.1|7578.9|7577.9|238
1724771100000|2024-08-27 15:05:00|7579.1|7578.1|7575.4|7574.4|7579.4|7578.4|7574.9|7573.9|229
1724771400000|2024-08-27 15:10:00|7575.1|7574.1|7573.1|7572.1|7575.6|7574.6|7571.9|7570.9|236
1724771700000|2024-08-27 15:15:00|7572.9|7571.9|7574.9|7573.9|7578.4|7577.4|7572.9|7571.9|431
1724772000000|2024-08-27 15:20:00|7575.1|7574.1|7572.9|7571.9|7575.9|7574.9|7572.9|7571.9|277
1724772300000|2024-08-27 15:25:00|7572.4|7571.4|7572.4|7571.4|7574.4|7573.4|7571.6|7570.6|539
1724772600000|2024-08-27 15:30:00|7572.9|7570.9|7565.9|7563.9|7572.9|7570.9|7564.4|7562.4|1500
1724772900000|2024-08-27 15:35:00|7566.4|7564.4|7567.9|7565.9|7568.9|7566.9|7565.6|7563.6|1423
1724773200000|2024-08-27 15:40:00|7567.1|7565.1|7569.1|7567.1|7569.9|7567.9|7564.9|7562.9|191
1724773500000|2024-08-27 15:45:00|7568.9|7566.9|7568.1|7566.1|7570.9|7568.9|7567.4|7565.4|188
1724773800000|2024-08-27 15:50:00|7568.4|7566.4|7569.4|7567.4|7570.1|7568.1|7567.9|7565.9|95
1724774100000|2024-08-27 15:55:00|7569.1|7567.1|7571.6|7569.6|7571.6|7569.6|7568.4|7566.4|53
1724774400000|2024-08-27 16:00:00|7571.4|7569.4|7571.6|7569.6|7574.1|7572.1|7571.1|7569.1|75
1724774700000|2024-08-27 16:05:00|7571.4|7569.4|7570.9|7568.9|7571.6|7569.6|7569.1|7567.1|110
1724775000000|2024-08-27 16:10:00|7570.6|7568.6|7576.4|7574.4|7576.4|7574.4|7570.1|7568.1|55
1724775300000|2024-08-27 16:15:00|7576.1|7574.1|7575.6|7573.6|7576.9|7574.9|7574.6|7572.6|67
1724775600000|2024-08-27 16:20:00|7575.9|7573.9|7574.9|7572.9|7576.4|7574.4|7573.9|7571.9|34
1724775900000|2024-08-27 16:25:00|7574.4|7572.4|7575.4|7573.4|7575.9|7573.9|7573.6|7571.6|63
1724776200000|2024-08-27 16:30:00|7575.1|7573.1|7576.4|7574.4|7576.4|7574.4|7573.4|7571.4|21
1724776500000|2024-08-27 16:35:00|7576.1|7574.1|7572.1|7570.1|7576.4|7574.4|7572.1|7570.1|24
1724776800000|2024-08-27 16:40:00|7571.9|7569.9|7569.1|7567.1|7572.6|7570.6|7567.6|7565.6|48
1724777100000|2024-08-27 16:45:00|7569.4|7567.4|7572.1|7570.1|7572.6|7570.6|7569.1|7567.1|24
1724777400000|2024-08-27 16:50:00|7572.4|7570.4|7575.1|7573.1|7575.9|7573.9|7572.4|7570.4|31
1724777700000|2024-08-27 16:55:00|7574.6|7572.6|7574.1|7572.1|7576.1|7574.1|7573.1|7571.1|17
1724778000000|2024-08-27 17:00:00|7573.9|7571.9|7575.1|7573.1|7575.1|7573.1|7573.1|7571.1|22
1724778300000|2024-08-27 17:05:00|7575.4|7573.4|7575.6|7573.6|7577.1|7575.1|7574.6|7572.6|31
1724778600000|2024-08-27 17:10:00|7575.9|7573.9|7577.1|7575.1|7577.1|7575.1|7575.1|7573.1|26
1724778900000|2024-08-27 17:15:00|7576.9|7574.9|7577.9|7575.9|7578.4|7576.4|7576.1|7574.1|41
1724779200000|2024-08-27 17:20:00|7578.1|7576.1|7578.6|7576.6|7579.9|7577.9|7577.6|7575.6|22
1724779500000|2024-08-27 17:25:00|7578.9|7576.9|7580.4|7578.4|7581.4|7579.4|7578.6|7576.6|43
1724779800000|2024-08-27 17:30:00|7580.6|7578.6|7581.6|7579.6|7582.1|7580.1|7580.6|7578.6|29
1724780100000|2024-08-27 17:35:00|7581.9|7579.9|7582.1|7580.1|7583.4|7581.4|7581.1|7579.1|20
1724780400000|2024-08-27 17:40:00|7581.9|7579.9|7582.9|7580.9|7583.6|7581.6|7580.6|7578.6|15
1724780700000|2024-08-27 17:45:00|7582.6|7580.6|7582.6|7580.6|7583.1|7581.1|7581.6|7579.6|23
1724781000000|2024-08-27 17:50:00|7582.9|7580.9|7581.6|7579.6|7583.1|7581.1|7580.9|7578.9|33
1724781300000|2024-08-27 17:55:00|7581.9|7579.9|7580.6|7578.6|7581.9|7579.9|7579.4|7577.4|16
1724781600000|2024-08-27 18:00:00|7580.1|7578.1|7581.1|7579.1|7581.4|7579.4|7579.1|7577.1|29
1724781900000|2024-08-27 18:05:00|7581.4|7579.4|7581.6|7579.6|7582.9|7580.9|7580.4|7578.4|86
1724782200000|2024-08-27 18:10:00|7581.4|7579.4|7581.1|7579.1|7582.1|7580.1|7579.9|7577.9|11
1724782500000|2024-08-27 18:15:00|7580.9|7578.9|7580.1|7578.1|7582.4|7580.4|7578.9|7576.9|50
1724782800000|2024-08-27 18:20:00|7579.9|7577.9|7578.1|7576.1|7580.6|7578.6|7577.6|7575.6|20
1724783100000|2024-08-27 18:25:00|7577.9|7575.9|7578.1|7576.1|7579.4|7577.4|7577.4|7575.4|11
1724783400000|2024-08-27 18:30:00|7577.9|7575.9|7577.1|7575.1|7579.1|7577.1|7575.9|7573.9|51
1724783700000|2024-08-27 18:35:00|7577.4|7575.4|7578.1|7576.1|7578.6|7576.6|7577.1|7575.1|11
1724784000000|2024-08-27 18:40:00|7577.9|7575.9|7579.1|7577.1|7579.6|7577.6|7577.4|7575.4|26
1724784300000|2024-08-27 18:45:00|7579.4|7577.4|7579.1|7577.1|7580.1|7578.1|7578.1|7576.1|27
1724784600000|2024-08-27 18:50:00|7579.4|7577.4|7579.9|7577.9|7580.1|7578.1|7577.6|7575.6|29
1724784900000|2024-08-27 18:55:00|7579.6|7577.6|7578.1|7576.1|7579.9|7577.9|7577.6|7575.6|47
1724785200000|2024-08-27 19:00:00|7578.4|7576.4|7577.1|7575.1|7579.1|7577.1|7575.9|7573.9|8
1724785500000|2024-08-27 19:05:00|7576.9|7574.9|7578.1|7576.1|7578.6|7576.6|7575.9|7573.9|19
1724785800000|2024-08-27 19:10:00|7577.9|7575.9|7578.6|7576.6|7579.6|7577.6|7577.6|7575.6|11
1724786100000|2024-08-27 19:15:00|7578.9|7576.9|7578.1|7576.1|7579.1|7577.1|7577.9|7575.9|32
1724786400000|2024-08-27 19:20:00|7577.9|7575.9|7579.1|7577.1|7579.6|7577.6|7577.4|7575.4|68
1724786700000|2024-08-27 19:25:00|7578.9|7576.9|7580.1|7578.1|7581.4|7579.4|7578.6|7576.6|36
1724787000000|2024-08-27 19:30:00|7580.4|7578.4|7579.6|7577.6|7580.4|7578.4|7578.4|7576.4|72
1724787300000|2024-08-27 19:35:00|7579.4|7577.4|7578.6|7576.6|7580.1|7578.1|7578.1|7576.1|22
1724787600000|2024-08-27 19:40:00|7578.4|7576.4|7578.1|7576.1|7579.1|7577.1|7577.1|7575.1|26
1724787900000|2024-08-27 19:45:00|7577.9|7575.9|7578.1|7576.1|7579.1|7577.1|7577.6|7575.6|19
1724788200000|2024-08-27 19:50:00|7577.9|7575.9|7576.6|7574.6|7579.1|7577.1|7575.1|7573.1|47
1724788500000|2024-08-27 19:55:00|7576.9|7574.9|7574.9|7572.9|7577.9|7575.9|7574.9|7572.9|97
1724788800000|2024-08-27 20:00:00|7577.1|7573.1|7579.7|7575.7|7579.7|7575.7|7575.1|7571.1|0
1724789100000|2024-08-27 20:05:00|7579.6|7575.6|7578.1|7574.1|7580|7576|7577.6|7573.6|0
1724789400000|2024-08-27 20:10:00|7578|7574|7577.3|7573.3|7578.7|7574.7|7577|7573|0
1724789700000|2024-08-27 20:15:00|7577.6|7573.6|7577.6|7573.6|7577.9|7573.9|7577.3|7573.3|0
1724790000000|2024-08-27 20:20:00|7577.9|7573.9|7578|7574|7578.4|7574.4|7577.3|7573.3|0
1724790300000|2024-08-27 20:25:00|7578.2|7574.2|7578.2|7574.2|7578.5|7574.5|7578|7574|0
1724790600000|2024-08-27 20:30:00|7578.4|7574.4|7577.8|7573.8|7578.5|7574.5|7577.8|7573.8|0
1724790900000|2024-08-27 20:35:00|7577.6|7573.6|7577.2|7573.2|7577.8|7573.8|7576.4|7572.4|0
1724791200000|2024-08-27 20:40:00|7577.5|7573.5|7577|7573|7577.5|7573.5|7576.4|7572.4|0
1724791500000|2024-08-27 20:45:00|7576.7|7572.7|7575.9|7571.9|7576.7|7572.7|7574.2|7570.2|0
1724791800000|2024-08-27 20:50:00|7576.2|7572.2|7576.3|7572.3|7576.5|7572.5|7575.9|7571.9|0
1724792100000|2024-08-27 20:55:00|7576|7572|7576.2|7572.2|7576.6|7572.6|7575.2|7571.2|0
1724792400000|2024-08-27 21:00:00|7577.3|7573.3|7576.8|7572.8|7577.3|7573.3|7576.8|7572.8|0
1724792700000|2024-08-27 21:05:00|7576.2|7572.2|7576.2|7572.2|7576.3|7572.3|7575.6|7571.6|0
1724793000000|2024-08-27 21:10:00|7576.6|7572.6|7576.2|7572.2|7576.6|7572.6|7576.2|7572.2|0
1724793300000|2024-08-27 21:15:00|7576|7572|7576.9|7572.9|7576.9|7572.9|7576|7572|0
1724793600000|2024-08-27 21:20:00|7577|7573|7577.9|7573.9|7577.9|7573.9|7577|7573|0
1724793900000|2024-08-27 21:25:00|7577.7|7573.7|7578|7574|7578|7574|7577.7|7573.7|0
1724794200000|2024-08-27 21:30:00|7577.9|7573.9|7577.3|7573.3|7577.9|7573.9|7577.3|7573.3|0
1724794500000|2024-08-27 21:35:00|7577.2|7573.2|7577.6|7573.6|7577.7|7573.7|7577.1|7573.1|0
1724794800000|2024-08-27 21:40:00|7577.7|7573.7|7577.1|7573.1|7577.7|7573.7|7577.1|7573.1|0
1724795100000|2024-08-27 21:45:00|7577.3|7573.3|7577.4|7573.4|7577.7|7573.7|7577.3|7573.3|0
1724795400000|2024-08-27 21:50:00|7577.7|7573.7|7577.4|7573.4|7577.7|7573.7|7577.3|7573.3|0
1724795700000|2024-08-27 21:55:00|7577.6|7573.6|7577.7|7573.7|7578.1|7574.1|7577.6|7573.6|0
1724796000000|2024-08-27 22:00:00|7577.4|7573.4|7578.8|7574.8|7579.2|7575.2|7577|7573|0
1724796300000|2024-08-27 22:05:00|7578.9|7574.9|7577.4|7573.4|7579.2|7575.2|7577.2|7573.2|0
1724796600000|2024-08-27 22:10:00|7577.5|7573.5|7572.7|7568.7|7577.5|7573.5|7570.9|7566.9|0
1724796900000|2024-08-27 22:15:00|7572.9|7568.9|7566.8|7562.8|7573.2|7569.2|7566.5|7562.5|0
1724797200000|2024-08-27 22:20:00|7566.5|7562.5|7568.8|7564.8|7569.1|7565.1|7566|7562|0
1724797500000|2024-08-27 22:25:00|7569.1|7565.1|7569.9|7565.9|7570.5|7566.5|7569.1|7565.1|0
1724797800000|2024-08-27 22:30:00|7569.6|7565.6|7568.2|7564.2|7570.1|7566.1|7568.2|7564.2|0
1724798100000|2024-08-27 22:35:00|7568.4|7564.4|7569.4|7565.4|7569.9|7565.9|7567.6|7563.6|0
1724798400000|2024-08-27 22:40:00|7569.1|7565.1|7569.4|7565.4|7569.6|7565.6|7568.5|7564.5|0
1724798700000|2024-08-27 22:45:00|7569.9|7565.9|7569.1|7565.1|7570.7|7566.7|7569.1|7565.1|0
1724799000000|2024-08-27 22:50:00|7569.3|7565.3|7568.3|7564.3|7569.9|7565.9|7568|7564|0
1724799300000|2024-08-27 22:55:00|7568.6|7564.6|7569.4|7565.4|7569.9|7565.9|7568.6|7564.6|0
1724799600000|2024-08-27 23:00:00|7569.3|7565.3|7569.1|7565.1|7569.6|7565.6|7568.8|7564.8|0
1724799900000|2024-08-27 23:05:00|7569.3|7565.3|7571.3|7567.3|7571.7|7567.7|7568.8|7564.8|0
1724800200000|2024-08-27 23:10:00|7571.4|7567.4|7571.6|7567.6|7572.6|7568.6|7571.1|7567.1|0
1724800500000|2024-08-27 23:15:00|7571.4|7567.4|7569.7|7565.7|7571.6|7567.6|7568.7|7564.7|0
1724800800000|2024-08-27 23:20:00|7569.5|7565.5|7566.6|7562.6|7569.7|7565.7|7566|7562|0
1724801100000|2024-08-27 23:25:00|7566.4|7562.4|7566.5|7562.5|7566.9|7562.9|7563.3|7559.3|0
1724801400000|2024-08-27 23:30:00|7566.4|7562.4|7568.2|7564.2|7568.5|7564.5|7565.5|7561.5|0
1724801700000|2024-08-27 23:35:00|7568.4|7564.4|7567.4|7563.4|7568.7|7564.7|7567.4|7563.4|0
1724802000000|2024-08-27 23:40:00|7567.6|7563.6|7567.9|7563.9|7568.6|7564.6|7567.4|7563.4|0
1724802300000|2024-08-27 23:45:00|7568.2|7564.2|7568.5|7564.5|7568.5|7564.5|7567.6|7563.6|0
1724802600000|2024-08-27 23:50:00|7568.6|7564.6|7569.4|7565.4|7569.7|7565.7|7568.6|7564.6|0
1724802900000|2024-08-27 23:55:00|7569.7|7565.7|7568.6|7564.6|7570|7566|7568.2|7564.2|0
1724803200000|2024-08-28 00:00:00|7568.7|7564.7|7568.9|7564.9|7569.5|7565.5|7567.2|7563.2|0
1724803500000|2024-08-28 00:05:00|7569|7565|7568.7|7564.7|7569|7565|7568|7564|0
1724803800000|2024-08-28 00:10:00|7568.9|7564.9|7574.5|7570.5|7574.6|7570.6|7568.7|7564.7|0
1724804100000|2024-08-28 00:15:00|7574.3|7570.3|7567.6|7564.6|7575|7571.4|7566.1|7563.1|0
1724804400000|2024-08-28 00:20:00|7566.1|7563.1|7564.6|7561.6|7567.6|7564.6|7563.1|7560.1|0
1724804700000|2024-08-28 00:25:00|7566.1|7563.1|7569.2|7566.2|7569.2|7566.2|7566.1|7563.1|0
1724805000000|2024-08-28 00:30:00|7570|7567|7570.7|7567.7|7570.7|7567.7|7570|7567|0
1724805300000|2024-08-28 00:35:00|7570.8|7567.8|7572.2|7569.2|7573.8|7570.8|7570.7|7567.7|0
1724805600000|2024-08-28 00:40:00|7570.7|7567.7|7572.2|7569.2|7572.2|7569.2|7569.2|7566.2|0
1724805900000|2024-08-28 00:45:00|7571.4|7568.4|7573.8|7570.8|7573.9|7570.9|7570.7|7567.7|0
1724806200000|2024-08-28 00:50:00|7573.9|7570.9|7572.3|7569.3|7573.9|7570.9|7572.3|7569.3|0
1724806500000|2024-08-28 00:55:00|7572.4|7569.4|7572.3|7569.3|7572.4|7569.4|7570.8|7567.8|0
1724806800000|2024-08-28 01:00:00|7572.2|7569.2|7572.3|7569.3|7573.8|7570.8|7570.7|7567.7|0
1724807100000|2024-08-28 01:05:00|7570.8|7567.8|7573.8|7570.8|7575.3|7572.3|7570.8|7567.8|0
1724807400000|2024-08-28 01:10:00|7575.3|7572.3|7573.9|7570.9|7575.3|7572.3|7572.4|7569.4|0
1724807700000|2024-08-28 01:15:00|7572.4|7569.4|7574.2|7571.2|7575.7|7572.7|7572.4|7569.4|0
1724808000000|2024-08-28 01:20:00|7575.6|7572.6|7575.6|7572.6|7575.7|7572.7|7575.6|7572.6|0
1724808300000|2024-08-28 01:25:00|7575.7|7572.7|7574.1|7571.1|7575.7|7572.7|7572.6|7569.6|0
1724808600000|2024-08-28 01:30:00|7572.6|7569.6|7571.1|7568.1|7574.1|7571.1|7571.1|7568.1|0
1724808900000|2024-08-28 01:35:00|7569.6|7566.6|7569.6|7566.6|7571.1|7568.1|7568|7565|0
1724809200000|2024-08-28 01:40:00|7569.5|7566.5|7574.1|7571.1|7574.1|7571.1|7569.5|7566.5|0
1724809800000|2024-08-28 01:50:00|7572.6|7569.6|7575.8|7572.8|7575.8|7572.8|7572.6|7569.6|0
1724810100000|2024-08-28 01:55:00|7574.3|7571.3|7575.8|7572.8|7575.8|7572.8|7574.3|7571.3|0
1724810400000|2024-08-28 02:00:00|7574.3|7571.3|7575.8|7572.8|7575.8|7572.8|7574.3|7571.3|0
1724810700000|2024-08-28 02:05:00|7574.3|7571.3|7575.8|7572.8|7575.8|7572.8|7574.3|7571.3|0
1724811000000|2024-08-28 02:10:00|7577.3|7574.3|7578.9|7575.9|7578.9|7575.9|7577.3|7574.3|0
1724811300000|2024-08-28 02:15:00|7580.4|7577.4|7578.9|7575.9|7580.5|7577.5|7578.9|7575.9|0
1724811600000|2024-08-28 02:20:00|7579|7576|7578.9|7575.9|7580.5|7577.5|7578.9|7575.9|0
1724811900000|2024-08-28 02:25:00|7580.4|7577.4|7578.9|7575.9|7580.4|7577.4|7578.9|7575.9|0
1724812200000|2024-08-28 02:30:00|7578.8|7575.8|7577.4|7574.4|7578.9|7575.9|7577.3|7574.3|0
1724812500000|2024-08-28 02:35:00|7577.3|7574.3|7578.7|7575.7|7578.9|7575.9|7577.3|7574.3|0
1724812800000|2024-08-28 02:40:00|7580.2|7577.2|7580.2|7577.2|7580.2|7577.2|7580.2|7577.2|0
1724813700000|2024-08-28 02:55:00|7581.7|7578.7|7580.2|7577.2|7581.7|7578.7|7580.2|7577.2|0
1724814000000|2024-08-28 03:00:00|7581.7|7578.7|7580.2|7577.2|7581.7|7578.7|7578.7|7575.7|0
1724815500000|2024-08-28 03:25:00|7578.7|7575.7|7580.2|7577.2|7580.2|7577.2|7578.7|7575.7|0
1724815800000|2024-08-28 03:30:00|7578.7|7575.7|7580.2|7577.2|7580.2|7577.2|7578.6|7575.6|0
1724816400000|2024-08-28 03:40:00|7578.7|7575.7|7580.2|7577.2|7580.2|7577.2|7578.7|7575.7|0
1724816700000|2024-08-28 03:45:00|7581.7|7578.7|7581.7|7578.7|7581.7|7578.7|7580.2|7577.2|0
1724817000000|2024-08-28 03:50:00|7580.2|7577.2|7580.2|7577.2|7581.7|7578.7|7580.2|7577.2|0
1724817900000|2024-08-28 04:05:00|7581|7578|7580.2|7577.2|7581|7578|7580.2|7577.2|0
1724818200000|2024-08-28 04:10:00|7581.7|7578.7|7581|7578|7581.7|7578.7|7580.2|7577.2|0
1724818500000|2024-08-28 04:15:00|7580.9|7577.9|7581.7|7578.7|7581.7|7578.7|7580.2|7577.2|0
1724818800000|2024-08-28 04:20:00|7581.8|7578.8|7581.8|7578.8|7581.8|7578.8|7581.8|7578.8|0
1724819100000|2024-08-28 04:25:00|7583.3|7580.3|7584.8|7581.8|7584.8|7581.8|7583.3|7580.3|0
1724819400000|2024-08-28 04:30:00|7584.9|7581.9|7584.9|7581.9|7584.9|7581.9|7584.9|7581.9|0
1724819700000|2024-08-28 04:35:00|7583.4|7580.4|7583.4|7580.4|7583.4|7580.4|7583.4|7580.4|0
1724820000000|2024-08-28 04:40:00|7584.9|7581.9|7584.9|7581.9|7584.9|7581.9|7584.9|7581.9|0
1724820300000|2024-08-28 04:45:00|7583.4|7580.4|7584.9|7581.9|7584.9|7581.9|7583.4|7580.4|0
1724820600000|2024-08-28 04:50:00|7583.4|7580.4|7583.4|7580.4|7583.4|7580.4|7583.4|7580.4|0
1724820900000|2024-08-28 04:55:00|7583.3|7580.3|7583.3|7580.3|7583.4|7580.4|7583.3|7580.3|0
1724821200000|2024-08-28 05:00:00|7582.6|7579.6|7583.3|7580.3|7584.9|7581.9|7582.6|7579.6|0
1724821500000|2024-08-28 05:05:00|7581.8|7578.8|7583.3|7580.3|7583.3|7580.3|7581.8|7578.8|0
1724821800000|2024-08-28 05:10:00|7583.2|7580.2|7581.7|7578.7|7583.2|7580.2|7581.7|7578.7|0
1724822100000|2024-08-28 05:15:00|7583.2|7580.2|7584.7|7581.7|7584.7|7581.7|7583.2|7580.2|0
1724822400000|2024-08-28 05:20:00|7586.2|7583.2|7586.2|7583.2|7586.2|7583.2|7583.2|7580.2|0
1724822700000|2024-08-28 05:25:00|7584.7|7581.7|7586.2|7583.2|7587.7|7584.7|7584.7|7581.7|0
1724823000000|2024-08-28 05:30:00|7587|7584|7586.2|7583.2|7587.7|7584.7|7583.1|7580.1|0
1724823300000|2024-08-28 05:35:00|7584.7|7581.7|7586.2|7583.2|7586.2|7583.2|7583.2|7580.2|0
1724823600000|2024-08-28 05:40:00|7584.7|7581.7|7586.3|7583.3|7586.3|7583.3|7583.2|7580.2|0
1724823900000|2024-08-28 05:45:00|7586.2|7583.2|7586.3|7583.3|7588.1|7585.1|7586.2|7583.2|0
1724824200000|2024-08-28 05:50:00|7584.8|7581.8|7587.9|7584.9|7589.4|7586.4|7584.8|7581.8|0
1724824500000|2024-08-28 05:55:00|7586.4|7583.4|7587.9|7584.9|7587.9|7584.9|7586.4|7583.4|0
1724824800000|2024-08-28 06:00:00|7586.4|7583.4|7587.6|7585.6|7589.3|7587.3|7581.8|7579.8|180
1724825100000|2024-08-28 06:05:00|7588.6|7586.6|7591.3|7589.3|7591.6|7589.6|7587.3|7585.3|96
1724825400000|2024-08-28 06:10:00|7591.1|7589.1|7586.3|7584.3|7591.3|7589.3|7585.6|7583.6|77
1724825700000|2024-08-28 06:15:00|7586.1|7584.1|7586.1|7584.1|7586.6|7584.6|7585.3|7583.3|43
1724826000000|2024-08-28 06:20:00|7585.8|7583.8|7587.3|7585.3|7587.8|7585.8|7582.6|7580.6|54
1724826300000|2024-08-28 06:25:00|7587.1|7585.1|7587.8|7585.8|7587.8|7585.8|7585.1|7583.1|30
1724826600000|2024-08-28 06:30:00|7587.6|7585.6|7585.8|7583.8|7587.6|7585.6|7584.1|7582.1|60
1724826900000|2024-08-28 06:35:00|7585.6|7583.6|7583.1|7581.1|7585.6|7583.6|7582.6|7580.6|57
1724827200000|2024-08-28 06:40:00|7582.8|7580.8|7582.3|7580.3|7583.1|7581.1|7582.1|7580.1|42
1724827500000|2024-08-28 06:45:00|7582.1|7580.1|7583.6|7581.6|7585.8|7583.8|7581.3|7579.3|70
1724827800000|2024-08-28 06:50:00|7583.8|7581.8|7585.3|7583.3|7586.1|7584.1|7582.6|7580.6|16
1724828100000|2024-08-28 06:55:00|7585.1|7583.1|7586.8|7584.8|7589.6|7587.6|7583.8|7581.8|205
1724828400000|2024-08-28 07:00:00|7586.3|7585.3|7588.1|7587.1|7593.8|7592.8|7586.3|7585.3|1149
1724828700000|2024-08-28 07:05:00|7588.3|7587.3|7585.6|7584.6|7588.8|7587.8|7581.8|7580.8|690
1724829000000|2024-08-28 07:10:00|7585.8|7584.8|7590.3|7589.3|7593.6|7592.6|7584.1|7583.1|401
1724829300000|2024-08-28 07:15:00|7590.1|7589.1|7590.3|7589.3|7592.3|7591.3|7585.8|7584.8|224
1724829600000|2024-08-28 07:20:00|7590.1|7589.1|7587.8|7586.8|7590.3|7589.3|7584.8|7583.8|169
1724829900000|2024-08-28 07:25:00|7587.6|7586.6|7586.3|7585.3|7588.3|7587.3|7583.8|7582.8|218
1724830200000|2024-08-28 07:30:00|7586.1|7585.1|7580.8|7579.8|7587.1|7586.1|7580.3|7579.3|219
1724830500000|2024-08-28 07:35:00|7580.3|7579.3|7583.8|7582.8|7583.8|7582.8|7579.3|7578.3|166
1724830800000|2024-08-28 07:40:00|7583.9|7582.9|7583.9|7582.9|7585.7|7584.7|7581.7|7580.7|164
1724831100000|2024-08-28 07:45:00|7583.7|7582.7|7585.4|7584.4|7585.9|7584.9|7582.4|7581.4|170
1724831400000|2024-08-28 07:50:00|7585.7|7584.7|7587.9|7586.9|7588.2|7587.2|7585.2|7584.2|222
1724831700000|2024-08-28 07:55:00|7588.2|7587.2|7590.4|7589.4|7591.7|7590.7|7587.4|7586.4|333
1724832000000|2024-08-28 08:00:00|7590.2|7589.2|7589.2|7588.2|7591.2|7590.2|7586.4|7585.4|167
1724832300000|2024-08-28 08:05:00|7589.7|7588.7|7588.4|7587.4|7590.9|7589.9|7586.9|7585.9|159
1724832600000|2024-08-28 08:10:00|7588.7|7587.7|7588.4|7587.4|7590.4|7589.4|7586.4|7585.4|172
1724832900000|2024-08-28 08:15:00|7588.2|7587.2|7588.7|7587.7|7591.4|7590.4|7586.7|7585.7|239
1724833200000|2024-08-28 08:20:00|7588.9|7587.9|7589.2|7588.2|7590.7|7589.7|7587.7|7586.7|160
1724833500000|2024-08-28 08:25:00|7588.9|7587.9|7587.4|7586.4|7590.4|7589.4|7586.7|7585.7|123
1724833800000|2024-08-28 08:30:00|7587.2|7586.2|7594.2|7593.2|7594.4|7593.4|7587.2|7586.2|181
1724834100000|2024-08-28 08:35:00|7594.4|7593.4|7596.4|7595.4|7596.7|7595.7|7593.7|7592.7|134
1724834400000|2024-08-28 08:40:00|7596.7|7595.7|7599.4|7598.4|7599.4|7598.4|7596.2|7595.2|174
1724834700000|2024-08-28 08:45:00|7599.2|7598.2|7600.7|7599.7|7601.4|7600.4|7598.2|7597.2|225
1724835000000|2024-08-28 08:50:00|7600.9|7599.9|7597.4|7596.4|7600.9|7599.9|7596.2|7595.2|160
1724835300000|2024-08-28 08:55:00|7597.7|7596.7|7590.4|7589.4|7598.2|7597.2|7589.9|7588.9|245
1724835600000|2024-08-28 09:00:00|7590.7|7589.7|7590.2|7589.2|7592.2|7591.2|7588.4|7587.4|111
1724835900000|2024-08-28 09:05:00|7590.4|7589.4|7588.4|7587.4|7590.7|7589.7|7587.7|7586.7|76
1724836200000|2024-08-28 09:10:00|7588.2|7587.2|7584.9|7583.9|7588.2|7587.2|7584.4|7583.4|135
1724836500000|2024-08-28 09:15:00|7585.2|7584.2|7586.7|7585.7|7587.7|7586.7|7583.4|7582.4|227
1724836800000|2024-08-28 09:20:00|7586.9|7585.9|7589.9|7588.9|7590.4|7589.4|7586.7|7585.7|141
1724837100000|2024-08-28 09:25:00|7590.2|7589.2|7593.4|7592.4|7594.2|7593.2|7589.2|7588.2|148
1724837400000|2024-08-28 09:30:00|7593.7|7592.7|7595.4|7594.4|7595.9|7594.9|7590.7|7589.7|137
1724837700000|2024-08-28 09:35:00|7595.7|7594.7|7594.9|7593.9|7597.2|7596.2|7594.4|7593.4|104
1724838000000|2024-08-28 09:40:00|7594.7|7593.7|7593.9|7592.9|7596.4|7595.4|7593.2|7592.2|113
1724838300000|2024-08-28 09:45:00|7593.7|7592.7|7593.4|7592.4|7595.4|7594.4|7593.2|7592.2|115
1724838600000|2024-08-28 09:50:00|7593.2|7592.2|7593.9|7592.9|7595.2|7594.2|7591.7|7590.7|99
1724838900000|2024-08-28 09:55:00|7594.2|7593.2|7596.7|7595.7|7596.9|7595.9|7593.9|7592.9|66
1724839200000|2024-08-28 10:00:00|7597.2|7596.2|7597.2|7596.2|7598.7|7597.7|7596.9|7595.9|109
1724839500000|2024-08-28 10:05:00|7596.9|7595.9|7598.9|7597.9|7599.2|7598.2|7594.7|7593.7|119
1724839800000|2024-08-28 10:10:00|7599.2|7598.2|7601.9|7600.9|7601.9|7600.9|7597.7|7596.7|80
1724840100000|2024-08-28 10:15:00|7602.2|7601.2|7603.9|7602.9|7603.9|7602.9|7599.7|7598.7|120
1724840400000|2024-08-28 10:20:00|7604.2|7603.2|7604.2|7603.2|7606.7|7605.7|7602.7|7601.7|167
1724840700000|2024-08-28 10:25:00|7604.4|7603.4|7604.9|7603.9|7607.4|7606.4|7603.9|7602.9|81
1724841000000|2024-08-28 10:30:00|7605.2|7604.2|7598.2|7597.2|7605.2|7604.2|7597.7|7596.7|239
1724841300000|2024-08-28 10:35:00|7597.9|7596.9|7599.4|7598.4|7600.4|7599.4|7596.9|7595.9|177
1724841600000|2024-08-28 10:40:00|7599.7|7598.7|7601.4|7600.4|7602.7|7601.7|7598.9|7597.9|114
1724841900000|2024-08-28 10:45:00|7601.7|7600.7|7600.9|7599.9|7602.9|7601.9|7600.4|7599.4|63
1724842200000|2024-08-28 10:50:00|7601.2|7600.2|7602.7|7601.7|7602.7|7601.7|7599.4|7598.4|73
1724842500000|2024-08-28 10:55:00|7602.9|7601.9|7603.4|7602.4|7603.7|7602.7|7600.7|7599.7|73
1724842800000|2024-08-28 11:00:00|7603.7|7602.7|7603.2|7602.2|7605.2|7604.2|7601.7|7600.7|99
1724843100000|2024-08-28 11:05:00|7603.4|7602.4|7605.4|7604.4|7605.9|7604.9|7601.9|7600.9|81
1724843400000|2024-08-28 11:10:00|7605.7|7604.7|7606.9|7605.9|7607.7|7606.7|7605.7|7604.7|81
1724843700000|2024-08-28 11:15:00|7607.2|7606.2|7609.2|7608.2|7609.9|7608.9|7605.2|7604.2|131
1724844000000|2024-08-28 11:20:00|7609.7|7608.7|7608.9|7607.9|7610.2|7609.2|7606.9|7605.9|131
1724844300000|2024-08-28 11:25:00|7609.2|7608.2|7609.9|7608.9|7610.2|7609.2|7606.9|7605.9|127
1724844600000|2024-08-28 11:30:00|7610.2|7609.2|7611.7|7610.7|7613.2|7612.2|7609.9|7608.9|187
1724844900000|2024-08-28 11:35:00|7611.9|7610.9|7612.4|7611.4|7612.9|7611.9|7609.7|7608.7|35
1724845200000|2024-08-28 11:40:00|7612|7611|7608.5|7607.5|7612.5|7611.5|7606|7605|116
1724845500000|2024-08-28 11:45:00|7608.8|7607.8|7604.3|7603.3|7609.3|7608.3|7603.5|7602.5|92
1724845800000|2024-08-28 11:50:00|7604|7603|7603.8|7602.8|7604.3|7603.3|7601.3|7600.3|93
1724846100000|2024-08-28 11:55:00|7603.3|7602.3|7606.8|7605.8|7607.3|7606.3|7602|7601|112
1724846400000|2024-08-28 12:00:00|7606.5|7605.5|7608.3|7607.3|7609.8|7608.8|7605.8|7604.8|95
1724846700000|2024-08-28 12:05:00|7607.5|7606.5|7607|7606|7608.3|7607.3|7605.5|7604.5|88
1724847000000|2024-08-28 12:10:00|7607.3|7606.3|7603|7602|7607.3|7606.3|7602.3|7601.3|79
1724847300000|2024-08-28 12:15:00|7603.3|7602.3|7604.3|7603.3|7605.8|7604.8|7603|7602|65
1724847600000|2024-08-28 12:20:00|7604.5|7603.5|7602.8|7601.8|7606.8|7605.8|7602.8|7601.8|83
1724847900000|2024-08-28 12:25:00|7603|7602|7602|7601|7603.5|7602.5|7601.3|7600.3|49
1724848200000|2024-08-28 12:30:00|7602.3|7601.3|7601|7600|7604|7603|7600.8|7599.8|82
1724848500000|2024-08-28 12:35:00|7601.3|7600.3|7597.3|7596.3|7601.8|7600.8|7597.3|7596.3|86
1724848800000|2024-08-28 12:40:00|7597.5|7596.5|7598|7597|7599|7598|7597.3|7596.3|75
1724849100000|2024-08-28 12:45:00|7598.3|7597.3|7596|7595|7598.3|7597.3|7595|7594|114
1724849400000|2024-08-28 12:50:00|7595.8|7594.8|7596.8|7595.8|7597|7596|7594|7593|75
1724849700000|2024-08-28 12:55:00|7597|7596|7597|7596|7598.3|7597.3|7595.5|7594.5|78
1724850000000|2024-08-28 13:00:00|7596.8|7595.8|7594.8|7593.8|7597.5|7596.5|7594.3|7593.3|129
1724850300000|2024-08-28 13:05:00|7595|7594|7594.5|7593.5|7595.5|7594.5|7592.3|7591.3|119
1724850600000|2024-08-28 13:10:00|7594.8|7593.8|7591|7590|7595.8|7594.8|7591|7590|112
1724850900000|2024-08-28 13:15:00|7591.3|7590.3|7592|7591|7593.5|7592.5|7591|7590|98
1724851200000|2024-08-28 13:20:00|7592.3|7591.3|7593|7592|7595|7594|7591.8|7590.8|141
1724851500000|2024-08-28 13:25:00|7593.3|7592.3|7597|7596|7597.5|7596.5|7592.5|7591.5|113
1724851800000|2024-08-28 13:30:00|7596.8|7595.8|7598|7597|7599.5|7598.5|7596.5|7595.5|380
1724852100000|2024-08-28 13:35:00|7598.3|7597.3|7599.3|7598.3|7601.3|7600.3|7595.3|7594.3|265
1724852400000|2024-08-28 13:40:00|7599.5|7598.5|7603.5|7602.5|7605.8|7604.8|7598.8|7597.8|233
1724852700000|2024-08-28 13:45:00|7603.8|7602.8|7602.3|7601.3|7604.5|7603.5|7601|7600|200
1724853000000|2024-08-28 13:50:00|7602.5|7601.5|7607.5|7606.5|7608|7607|7602.3|7601.3|212
1724853300000|2024-08-28 13:55:00|7607.8|7606.8|7604|7603|7610|7609|7602.8|7601.8|191
1724853600000|2024-08-28 14:00:00|7603.8|7602.8|7598.8|7597.8|7604.5|7603.5|7597.5|7596.5|189
1724853900000|2024-08-28 14:05:00|7598.5|7597.5|7600.3|7599.3|7600.8|7599.8|7595.3|7594.3|242
1724854200000|2024-08-28 14:10:00|7600|7599|7599.5|7598.5|7602.3|7601.3|7598|7597|122
1724854500000|2024-08-28 14:15:00|7599.3|7598.3|7595|7594|7599.5|7598.5|7594.3|7593.3|149
1724854800000|2024-08-28 14:20:00|7595.3|7594.3|7593|7592|7596.3|7595.3|7591.3|7590.3|133
1724855100000|2024-08-28 14:25:00|7592.8|7591.8|7593.5|7592.5|7595|7594|7591.8|7590.8|125
1724855400000|2024-08-28 14:30:00|7593.3|7592.3|7592.5|7591.5|7594.3|7593.3|7590.5|7589.5|128
1724855700000|2024-08-28 14:35:00|7592.3|7591.3|7595|7594|7596.5|7595.5|7591.8|7590.8|149
1724856000000|2024-08-28 14:40:00|7595.3|7594.3|7593.3|7592.3|7596.3|7595.3|7592.5|7591.5|169
1724856300000|2024-08-28 14:45:00|7593.5|7592.5|7591.3|7590.3|7594.8|7593.8|7589.8|7588.8|181
1724856600000|2024-08-28 14:50:00|7591|7590|7592.5|7591.5|7594.5|7593.5|7590|7589|101
1724856900000|2024-08-28 14:55:00|7592.8|7591.8|7592.8|7591.8|7594.8|7593.8|7592.3|7591.3|155
1724857200000|2024-08-28 15:00:00|7592.3|7591.3|7587|7586|7592.5|7591.5|7586.8|7585.8|314
1724857500000|2024-08-28 15:05:00|7586.8|7585.8|7590.8|7589.8|7592.8|7591.8|7586.5|7585.5|382
1724857800000|2024-08-28 15:10:00|7590.5|7589.5|7586.5|7585.5|7591|7590|7584|7583|255
1724858100000|2024-08-28 15:15:00|7586.3|7585.3|7583.5|7582.5|7587|7586|7582.5|7581.5|302
1724858400000|2024-08-28 15:20:00|7583.3|7582.3|7582.8|7581.8|7585.3|7584.3|7582.3|7581.3|288
1724858700000|2024-08-28 15:25:00|7583|7582|7585.3|7584.3|7585.5|7584.5|7582.3|7581.3|525
1724859000000|2024-08-28 15:30:00|7585.8|7583.8|7578.3|7576.3|7586.8|7584.8|7578|7576|1283
1724859300000|2024-08-28 15:35:00|7578.8|7576.8|7575.8|7573.8|7579.8|7577.8|7575|7573|813
1724859600000|2024-08-28 15:40:00|7575.3|7573.3|7574.3|7572.3|7576|7574|7573.3|7571.3|236
1724859900000|2024-08-28 15:45:00|7574.5|7572.5|7574.8|7572.8|7576.5|7574.5|7573.8|7571.8|111
1724860200000|2024-08-28 15:50:00|7574.5|7572.5|7577.5|7575.5|7578.3|7576.3|7573.8|7571.8|322
1724860500000|2024-08-28 15:55:00|7577.8|7575.8|7579.5|7577.5|7580.3|7578.3|7576.3|7574.3|182
1724860800000|2024-08-28 16:00:00|7579.3|7577.3|7579.5|7577.5|7580|7578|7577|7575|54
1724861100000|2024-08-28 16:05:00|7579.3|7577.3|7578|7576|7579.5|7577.5|7576.5|7574.5|39
1724861400000|2024-08-28 16:10:00|7577.8|7575.8|7579|7577|7579.8|7577.8|7575.8|7573.8|132
1724861700000|2024-08-28 16:15:00|7578.8|7576.8|7577|7575|7579.8|7577.8|7574.8|7572.8|1090
1724862000000|2024-08-28 16:20:00|7576.8|7574.8|7571.5|7569.5|7577|7575|7570|7568|60
1724862300000|2024-08-28 16:25:00|7571.3|7569.3|7573|7571|7574|7572|7570.5|7568.5|1039
1724862600000|2024-08-28 16:30:00|7572.8|7570.8|7576|7574|7577.5|7575.5|7572|7570|72
1724862900000|2024-08-28 16:35:00|7575.8|7573.8|7577|7575|7578|7576|7575.3|7573.3|39
1724863200000|2024-08-28 16:40:00|7576.8|7574.8|7579|7577|7579.5|7577.5|7576.3|7574.3|58
1724863500000|2024-08-28 16:45:00|7578.8|7576.8|7579.5|7577.5|7580|7578|7577.8|7575.8|47
1724863800000|2024-08-28 16:50:00|7579.3|7577.3|7581.5|7579.5|7582.3|7580.3|7578|7576|56
1724864100000|2024-08-28 16:55:00|7581.3|7579.3|7581.3|7579.3|7582.8|7580.8|7581|7579|29
1724864400000|2024-08-28 17:00:00|7581|7579|7583.3|7581.3|7584.8|7582.8|7580.8|7578.8|57
1724864700000|2024-08-28 17:05:00|7583.5|7581.5|7583.5|7581.5|7584.5|7582.5|7582.5|7580.5|33
1724865000000|2024-08-28 17:10:00|7583.8|7581.8|7578|7576|7583.8|7581.8|7577.5|7575.5|53
1724865300000|2024-08-28 17:15:00|7578.3|7576.3|7579.5|7577.5|7580.8|7578.8|7577.5|7575.5|56
1724865600000|2024-08-28 17:20:00|7579.3|7577.3|7576|7574|7580|7578|7575.5|7573.5|39
1724865900000|2024-08-28 17:25:00|7575.8|7573.8|7576|7574|7577.3|7575.3|7575|7573|54
1724866200000|2024-08-28 17:30:00|7575.8|7573.8|7578|7576|7578.5|7576.5|7575.5|7573.5|50
1724866500000|2024-08-28 17:35:00|7577.8|7575.8|7574.5|7572.5|7578.5|7576.5|7574.5|7572.5|43
1724866800000|2024-08-28 17:40:00|7574.3|7572.3|7570.3|7568.3|7575|7573|7569.8|7567.8|69
1724867100000|2024-08-28 17:45:00|7570.5|7568.5|7566.5|7564.5|7571.3|7569.3|7566|7564|80
1724867400000|2024-08-28 17:50:00|7566.3|7564.3|7562|7560|7568.3|7566.3|7562|7560|95
1724867700000|2024-08-28 17:55:00|7561.8|7559.8|7551.5|7549.5|7562.5|7560.5|7551|7549|105
1724868000000|2024-08-28 18:00:00|7552|7550|7551.5|7549.5|7552.8|7550.8|7549.5|7547.5|188
1724868300000|2024-08-28 18:05:00|7551.3|7549.3|7556.8|7554.8|7557.3|7555.3|7551|7549|47
1724868600000|2024-08-28 18:10:00|7556.5|7554.5|7554.8|7552.8|7557.8|7555.8|7554|7552|67
1724868900000|2024-08-28 18:15:00|7554.5|7552.5|7555|7553|7555.8|7553.8|7553|7551|51
1724869200000|2024-08-28 18:20:00|7554.8|7552.8|7555|7553|7557.8|7555.8|7554.8|7552.8|37
1724869500000|2024-08-28 18:25:00|7554.8|7552.8|7552.5|7550.5|7555.5|7553.5|7551.5|7549.5|36
1724869800000|2024-08-28 18:30:00|7552.3|7550.3|7551.8|7549.8|7554|7552|7550.8|7548.8|16
1724870100000|2024-08-28 18:35:00|7551.5|7549.5|7554.5|7552.5|7554.5|7552.5|7550.8|7548.8|31
1724870400000|2024-08-28 18:40:00|7554.3|7552.3|7554|7552|7555.8|7553.8|7553|7551|24
1724870700000|2024-08-28 18:45:00|7554.3|7552.3|7554.5|7552.5|7555|7553|7552.5|7550.5|25
1724871000000|2024-08-28 18:50:00|7554.3|7552.3|7565.8|7563.8|7566|7564|7554|7552|75
1724871300000|2024-08-28 18:55:00|7565.5|7563.5|7573.5|7571.5|7573.8|7571.8|7565.5|7563.5|66
1724871600000|2024-08-28 19:00:00|7572.8|7570.8|7577.5|7575.5|7577.8|7575.8|7572.5|7570.5|52
1724871900000|2024-08-28 19:05:00|7577.3|7575.3|7573|7571|7577.3|7575.3|7571.5|7569.5|79
1724872200000|2024-08-28 19:10:00|7572.8|7570.8|7570|7568|7574|7572|7568.5|7566.5|39
1724872500000|2024-08-28 19:15:00|7570.3|7568.3|7573|7571|7573.5|7571.5|7570.3|7568.3|19
1724872800000|2024-08-28 19:20:00|7573.3|7571.3|7573.3|7571.3|7575|7573|7571.5|7569.5|39
1724873100000|2024-08-28 19:25:00|7573.5|7571.5|7576.3|7574.3|7576.8|7574.8|7573.5|7571.5|74
1724873400000|2024-08-28 19:30:00|7576|7574|7576|7574|7578|7576|7575.3|7573.3|45
1724873700000|2024-08-28 19:35:00|7576.3|7574.3|7575.3|7573.3|7576.5|7574.5|7573.5|7571.5|24
1724874000000|2024-08-28 19:40:00|7575|7573|7577.3|7575.3|7577.3|7575.3|7575|7573|12
1724874300000|2024-08-28 19:45:00|7577|7575|7578|7576|7580.5|7578.5|7576.5|7574.5|86
1724874600000|2024-08-28 19:50:00|7578.3|7576.3|7577.8|7575.8|7581.5|7579.5|7576.3|7574.3|84
1724874900000|2024-08-28 19:55:00|7577.5|7575.5|7576.3|7574.3|7578.8|7576.8|7575.5|7573.5|168
1724875200000|2024-08-28 20:00:00|7578.3|7574.9|7575|7571|7580.1|7576.1|7569.8|7565.8|0
1724875500000|2024-08-28 20:05:00|7574.7|7570.7|7573.2|7569.2|7576.1|7572.1|7573|7569|0
1724875800000|2024-08-28 20:10:00|7573.5|7569.5|7575.1|7571.1|7575.8|7571.8|7572.3|7568.3|0
1724876100000|2024-08-28 20:15:00|7575.4|7571.4|7580.5|7576.5|7580.5|7576.5|7574.4|7570.4|0
1724876400000|2024-08-28 20:20:00|7580.4|7576.4|7556.8|7552.8|7582.3|7578.3|7555.9|7551.9|0
1724876700000|2024-08-28 20:25:00|7556.5|7552.5|7565.1|7561.1|7576.8|7572.8|7550.8|7546.8|0
1724877000000|2024-08-28 20:30:00|7564.6|7560.6|7570.1|7566.1|7571.2|7567.2|7560.6|7556.6|0
1724877300000|2024-08-28 20:35:00|7569.9|7565.9|7574.1|7570.1|7574.4|7570.4|7566|7562|0
1724877600000|2024-08-28 20:40:00|7574.3|7570.3|7569.8|7565.8|7578|7574|7567|7563|0
1724877900000|2024-08-28 20:45:00|7570|7566|7564.9|7560.9|7570.6|7566.6|7564.4|7560.4|0
1724878200000|2024-08-28 20:50:00|7564.7|7560.7|7563.8|7559.8|7567.2|7563.2|7563.5|7559.5|0
1724878500000|2024-08-28 20:55:00|7563.6|7559.6|7566.7|7562.7|7568.1|7564.1|7563.2|7559.2|0
1724878800000|2024-08-28 21:00:00|7567|7563|7566.9|7562.9|7568.1|7564.1|7566.6|7562.6|0
1724879100000|2024-08-28 21:05:00|7567|7563|7565.1|7561.1|7567|7563|7563.5|7559.5|0
1724879400000|2024-08-28 21:10:00|7565.3|7561.3|7563.1|7559.1|7565.4|7561.4|7562.3|7558.3|0
1724879700000|2024-08-28 21:15:00|7563.3|7559.3|7562.1|7558.1|7563.4|7559.4|7561.5|7557.5|0
1724880000000|2024-08-28 21:20:00|7562.2|7558.2|7563.3|7559.3|7563.5|7559.5|7562.1|7558.1|0
1724880300000|2024-08-28 21:25:00|7563.5|7559.5|7562.1|7558.1|7563.9|7559.9|7561.9|7557.9|0
1724880600000|2024-08-28 21:30:00|7561.9|7557.9|7563.2|7559.2|7563.6|7559.6|7561.9|7557.9|0
1724880900000|2024-08-28 21:35:00|7563.6|7559.6|7562.9|7558.9|7563.6|7559.6|7562.9|7558.9|0
1724881200000|2024-08-28 21:40:00|7562.7|7558.7|7561.3|7557.3|7562.7|7558.7|7561.3|7557.3|0
1724881500000|2024-08-28 21:45:00|7561.5|7557.5|7562.6|7558.6|7563.7|7559.7|7561.3|7557.3|0
1724881800000|2024-08-28 21:50:00|7562.5|7558.5|7561.3|7557.3|7562.5|7558.5|7560.8|7556.8|0
1724882100000|2024-08-28 21:55:00|7561.1|7557.1|7556.5|7552.5|7561.1|7557.1|7556.5|7552.5|0
1724882400000|2024-08-28 22:00:00|7556.6|7552.6|7560|7556|7560.3|7556.3|7552.2|7548.2|0
1724882700000|2024-08-28 22:05:00|7560.2|7556.2|7556.6|7552.6|7563.3|7559.3|7556.3|7552.3|0
1724883000000|2024-08-28 22:10:00|7556.8|7552.8|7559|7555|7559.4|7555.4|7553.7|7549.7|0
1724883300000|2024-08-28 22:15:00|7559.1|7555.1|7556.5|7552.5|7560.4|7556.4|7556.2|7552.2|0
1724883600000|2024-08-28 22:20:00|7555.6|7551.6|7556.1|7552.1|7558.2|7554.2|7554.7|7550.7|0
1724883900000|2024-08-28 22:25:00|7556.3|7552.3|7557.7|7553.7|7557.7|7553.7|7555.2|7551.2|0
1724884200000|2024-08-28 22:30:00|7557.5|7553.5|7554.7|7550.7|7558.9|7554.9|7554.2|7550.2|0
1724884500000|2024-08-28 22:35:00|7554.8|7550.8|7555.3|7551.3|7557.1|7553.1|7554.7|7550.7|0
1724884800000|2024-08-28 22:40:00|7555.4|7551.4|7546.6|7542.6|7555.4|7551.4|7543.7|7539.7|0
1724885100000|2024-08-28 22:45:00|7546.4|7542.4|7547.2|7543.2|7547.5|7543.5|7540.7|7536.7|0
1724885400000|2024-08-28 22:50:00|7547.1|7543.1|7549.3|7545.3|7549.5|7545.5|7546.3|7542.3|0
1724885700000|2024-08-28 22:55:00|7549.2|7545.2|7549.7|7545.7|7549.7|7545.7|7547.7|7543.7|0
1724886000000|2024-08-28 23:00:00|7549.5|7545.5|7548.7|7544.7|7550.3|7546.3|7548.4|7544.4|0
1724886300000|2024-08-28 23:05:00|7548.8|7544.8|7551.5|7547.5|7551.8|7547.8|7548.8|7544.8|0
1724886600000|2024-08-28 23:10:00|7551.2|7547.2|7551.2|7547.2|7552.2|7548.2|7550.9|7546.9|0
1724886900000|2024-08-28 23:15:00|7551.4|7547.4|7550.1|7546.1|7551.5|7547.5|7550|7546|0
1724887200000|2024-08-28 23:20:00|7550.3|7546.3|7548.2|7544.2|7550.6|7546.6|7548.2|7544.2|0
1724887500000|2024-08-28 23:25:00|7548.5|7544.5|7548.5|7544.5|7549.5|7545.5|7547.5|7543.5|0
1724887800000|2024-08-28 23:30:00|7548.8|7544.8|7550.2|7546.2|7550.3|7546.3|7548.3|7544.3|0
1724888100000|2024-08-28 23:35:00|7550.3|7546.3|7549.4|7545.4|7550.6|7546.6|7549.1|7545.1|0
1724888400000|2024-08-28 23:40:00|7549.5|7545.5|7550.9|7546.9|7550.9|7546.9|7549.1|7545.1|0
1724888700000|2024-08-28 23:45:00|7551|7547|7552.2|7548.2|7552.2|7548.2|7551|7547|0
1724889000000|2024-08-28 23:50:00|7552.1|7548.1|7551.4|7547.4|7552.1|7548.1|7550.9|7546.9|0
1724889300000|2024-08-28 23:55:00|7551.2|7547.2|7550.9|7546.9|7551.8|7547.8|7550.8|7546.8|0
1724889600000|2024-08-29 00:00:00|7551.2|7547.2|7557.4|7553.4|7560.2|7556.2|7551.2|7547.2|0
1724889900000|2024-08-29 00:05:00|7557.3|7553.3|7558.8|7554.8|7560.6|7556.6|7557.3|7553.3|0
1724890200000|2024-08-29 00:10:00|7558.9|7554.9|7562.1|7558.1|7566.4|7562.4|7558.9|7554.9|0
1724890500000|2024-08-29 00:15:00|7562|7558|7563.1|7560.1|7566.2|7563.2|7561.4|7557.4|0
1724890800000|2024-08-29 00:20:00|7564.6|7561.6|7564.1|7561.1|7566.1|7563.1|7561.6|7558.6|0
1724891100000|2024-08-29 00:25:00|7565.6|7562.6|7565.7|7562.7|7565.7|7562.7|7564.1|7561.1|0
1724891400000|2024-08-29 00:30:00|7567.2|7564.2|7566.4|7563.4|7567.2|7564.2|7562.7|7559.7|0
1724891700000|2024-08-29 00:35:00|7565.7|7562.7|7565.5|7562.5|7568.7|7565.7|7564|7561|0
1724892000000|2024-08-29 00:40:00|7567|7564|7572.9|7569.9|7572.9|7569.9|7567|7564|0
1724892300000|2024-08-29 00:45:00|7572.8|7569.8|7566.8|7563.8|7572.9|7569.9|7566.8|7563.8|0
1724892600000|2024-08-29 00:50:00|7568.3|7565.3|7566.8|7563.8|7569.9|7566.9|7566.8|7563.8|0
1724892900000|2024-08-29 00:55:00|7568.3|7565.3|7568.3|7565.3|7569.9|7566.9|7568.3|7565.3|0
1724893200000|2024-08-29 01:00:00|7568.4|7565.4|7569.9|7566.9|7569.9|7566.9|7568.3|7565.3|0
1724893500000|2024-08-29 01:05:00|7569.8|7566.8|7569.8|7566.8|7571.4|7568.4|7569.8|7566.8|0
1724893800000|2024-08-29 01:10:00|7568.3|7565.3|7568.3|7565.3|7568.3|7565.3|7566.8|7563.8|0
1724894100000|2024-08-29 01:15:00|7567.5|7564.5|7568.3|7565.3|7568.3|7565.3|7565.3|7562.3|0
1724894400000|2024-08-29 01:20:00|7566.8|7563.8|7565.3|7562.3|7568.4|7565.4|7565.3|7562.3|0
1724894700000|2024-08-29 01:25:00|7563.8|7560.8|7562.3|7559.3|7565.3|7562.3|7562.3|7559.3|0
1724895000000|2024-08-29 01:30:00|7562.2|7559.2|7560.8|7557.8|7563.8|7560.8|7560.8|7557.8|0
1724895300000|2024-08-29 01:35:00|7562.3|7559.3|7562.3|7559.3|7563.8|7560.8|7560.8|7557.8|0
1724895600000|2024-08-29 01:40:00|7560.8|7557.8|7565.3|7562.3|7565.4|7562.4|7560.8|7557.8|0
1724895900000|2024-08-29 01:45:00|7563.8|7560.8|7563.9|7560.9|7565.4|7562.4|7563.8|7560.8|0
1724896200000|2024-08-29 01:50:00|7563.8|7560.8|7562.3|7559.3|7563.9|7560.9|7562.3|7559.3|0
1724896500000|2024-08-29 01:55:00|7561.6|7558.6|7560.8|7557.8|7562.4|7559.4|7560.8|7557.8|0
1724896800000|2024-08-29 02:00:00|7559.3|7556.3|7562.3|7559.3|7562.3|7559.3|7559.3|7556.3|0
1724897100000|2024-08-29 02:05:00|7561.6|7558.6|7560.8|7557.8|7562.3|7559.3|7560.8|7557.8|0
1724897400000|2024-08-29 02:10:00|7559.3|7556.3|7560.8|7557.8|7560.8|7557.8|7559.2|7556.2|0
1724897700000|2024-08-29 02:15:00|7559.3|7556.3|7557.8|7554.8|7559.3|7556.3|7557.8|7554.8|0
1724898000000|2024-08-29 02:20:00|7558.5|7555.5|7562.3|7559.3|7562.3|7559.3|7558.5|7555.5|0
1724898300000|2024-08-29 02:25:00|7561.6|7558.6|7562.3|7559.3|7563.8|7560.8|7560.8|7557.8|0
1724898600000|2024-08-29 02:30:00|7562.4|7559.4|7563.8|7560.8|7563.9|7560.9|7562.3|7559.3|0
1724898900000|2024-08-29 02:35:00|7562.4|7559.4|7563.9|7560.9|7563.9|7560.9|7562.4|7559.4|0
1724899200000|2024-08-29 02:40:00|7564.6|7561.6|7563.9|7560.9|7566.2|7563.2|7563.9|7560.9|0
1724899500000|2024-08-29 02:45:00|7564.7|7561.7|7565.4|7562.4|7565.5|7562.5|7563.9|7560.9|0
1724899800000|2024-08-29 02:50:00|7565.5|7562.5|7566.9|7563.9|7568.5|7565.5|7565.4|7562.4|0
1724900100000|2024-08-29 02:55:00|7567|7564|7565.5|7562.5|7567|7564|7564|7561|0
1724900400000|2024-08-29 03:00:00|7566.2|7563.2|7567|7564|7567|7564|7565.5|7562.5|0
1724900700000|2024-08-29 03:05:00|7566.2|7563.2|7565.5|7562.5|7566.2|7563.2|7564|7561|0
1724901000000|2024-08-29 03:10:00|7564|7561|7565.7|7562.7|7565.7|7562.7|7564|7561|0
1724901300000|2024-08-29 03:15:00|7567.2|7564.2|7569.6|7566.6|7570.3|7567.3|7565.6|7562.6|0
1724901600000|2024-08-29 03:20:00|7568.8|7565.8|7570.3|7567.3|7570.3|7567.3|7568.8|7565.8|0
1724902200000|2024-08-29 03:30:00|7568.8|7565.8|7570.3|7567.3|7570.3|7567.3|7568.8|7565.8|0
1724902500000|2024-08-29 03:35:00|7571.8|7568.8|7571.8|7568.8|7571.8|7568.8|7571.8|7568.8|0
1724902800000|2024-08-29 03:40:00|7571|7568|7570.3|7567.3|7571|7568|7570.3|7567.3|0
1724903100000|2024-08-29 03:45:00|7568.8|7565.8|7570.3|7567.3|7570.3|7567.3|7568.8|7565.8|0
1724903400000|2024-08-29 03:50:00|7568.8|7565.8|7570.3|7567.3|7570.3|7567.3|7568.8|7565.8|0
1724903700000|2024-08-29 03:55:00|7571.8|7568.8|7571.8|7568.8|7571.8|7568.8|7571.8|7568.8|0
1724904300000|2024-08-29 04:05:00|7570.3|7567.3|7571.8|7568.8|7571.8|7568.8|7570.3|7567.3|0
1724904600000|2024-08-29 04:10:00|7573.3|7570.3|7572|7569|7573.3|7570.3|7571.8|7568.8|0
1724904900000|2024-08-29 04:15:00|7573.5|7570.5|7574.9|7571.9|7574.9|7571.9|7572|7569|0
1724905200000|2024-08-29 04:20:00|7574.8|7571.8|7574.9|7571.9|7575.7|7572.7|7574.8|7571.8|0
1724905500000|2024-08-29 04:25:00|7575.7|7572.7|7574.9|7571.9|7576.4|7573.4|7574.9|7571.9|0
1724905800000|2024-08-29 04:30:00|7574.2|7571.2|7573.6|7570.6|7574.9|7571.9|7573.4|7570.4|0
1724906100000|2024-08-29 04:35:00|7572.1|7569.1|7572.1|7569.1|7572.1|7569.1|7572.1|7569.1|0
1724906400000|2024-08-29 04:40:00|7570.6|7567.6|7572.1|7569.1|7572.1|7569.1|7570.6|7567.6|0
1724906700000|2024-08-29 04:45:00|7570.6|7567.6|7572.1|7569.1|7572.1|7569.1|7570.6|7567.6|0
1724907000000|2024-08-29 04:50:00|7572.2|7569.2|7572.2|7569.2|7573.7|7570.7|7572.2|7569.2|0
1724907300000|2024-08-29 04:55:00|7573.7|7570.7|7572.2|7569.2|7573.7|7570.7|7570.7|7567.7|0
1724907600000|2024-08-29 05:00:00|7571.4|7568.4|7570.7|7567.7|7571.4|7568.4|7569.2|7566.2|0
1724907900000|2024-08-29 05:05:00|7569.2|7566.2|7569.2|7566.2|7569.2|7566.2|7569.2|7566.2|0
1724908200000|2024-08-29 05:10:00|7567.7|7564.7|7572.1|7569.1|7573.6|7570.6|7567.7|7564.7|0
1724908500000|2024-08-29 05:15:00|7572.2|7569.2|7570.7|7567.7|7573.7|7570.7|7570.7|7567.7|0
1724908800000|2024-08-29 05:20:00|7570.6|7567.6|7572.3|7569.3|7572.3|7569.3|7569.1|7566.1|0
1724909100000|2024-08-29 05:25:00|7572.2|7569.2|7570.7|7567.7|7572.3|7569.3|7570.7|7567.7|0
1724909400000|2024-08-29 05:30:00|7571.4|7568.4|7567.5|7564.5|7571.4|7568.4|7567.5|7564.5|0
1724909700000|2024-08-29 05:35:00|7569|7566|7578.1|7575.1|7578.1|7575.1|7569|7566|0
1724910000000|2024-08-29 05:40:00|7578|7575|7573.6|7570.6|7578|7575|7572|7569|0
1724910300000|2024-08-29 05:45:00|7573.5|7570.5|7573.6|7570.6|7573.6|7570.6|7572.1|7569.1|0
1724910600000|2024-08-29 05:50:00|7574.3|7571.3|7576.6|7573.6|7576.6|7573.6|7573.6|7570.6|0
1724910900000|2024-08-29 05:55:00|7575.1|7572.1|7576.6|7573.6|7576.6|7573.6|7575.1|7572.1|0
1724911200000|2024-08-29 06:00:00|7577.1|7573.1|7578.2|7576.2|7584.7|7582.7|7575.6|7571.6|191
1724911500000|2024-08-29 06:05:00|7576.9|7574.9|7575.9|7573.9|7577.4|7575.4|7574.4|7572.4|81
1724911800000|2024-08-29 06:10:00|7575.4|7573.4|7575.9|7573.9|7577.7|7575.7|7573.9|7571.9|60
1724912100000|2024-08-29 06:15:00|7575.7|7573.7|7574.4|7572.4|7575.7|7573.7|7573.7|7571.7|44
1724912400000|2024-08-29 06:20:00|7574.2|7572.2|7574.4|7572.4|7575.9|7573.9|7573.9|7571.9|68
1724912700000|2024-08-29 06:25:00|7574.2|7572.2|7573.7|7571.7|7575.7|7573.7|7572.4|7570.4|101
1724913000000|2024-08-29 06:30:00|7573.4|7571.4|7577.2|7575.2|7578.4|7576.4|7573.2|7571.2|88
1724913300000|2024-08-29 06:35:00|7576.9|7574.9|7575.7|7573.7|7576.9|7574.9|7574.9|7572.9|81
1724913600000|2024-08-29 06:40:00|7575.4|7573.4|7575.9|7573.9|7577.4|7575.4|7574.9|7572.9|54
1724913900000|2024-08-29 06:45:00|7576.2|7574.2|7576.4|7574.4|7577.9|7575.9|7574.2|7572.2|79
1724914200000|2024-08-29 06:50:00|7576.2|7574.2|7572.9|7570.9|7576.4|7574.4|7572.2|7570.2|85
1724914500000|2024-08-29 06:55:00|7572.7|7570.7|7573.4|7571.4|7577.9|7575.9|7572.2|7570.2|185
1724914800000|2024-08-29 07:00:00|7572.9|7571.9|7587.7|7586.7|7588.4|7587.4|7572.7|7571.7|1094
1724915100000|2024-08-29 07:05:00|7587.4|7586.4|7593.9|7592.9|7593.9|7592.9|7584.9|7583.9|714
1724915400000|2024-08-29 07:10:00|7593.7|7592.7|7601.4|7600.4|7603.4|7602.4|7590.2|7589.2|439
1724915700000|2024-08-29 07:15:00|7601.2|7600.2|7600.4|7599.4|7602.9|7601.9|7594.9|7593.9|284
1724916000000|2024-08-29 07:20:00|7600.2|7599.2|7599.9|7598.9|7603.2|7602.2|7599.2|7598.2|305
1724916300000|2024-08-29 07:25:00|7599.7|7598.7|7589.4|7588.4|7599.7|7598.7|7586.9|7585.9|384
1724916600000|2024-08-29 07:30:00|7589.9|7588.9|7596.4|7595.4|7600.4|7599.4|7589.9|7588.9|214
1724916900000|2024-08-29 07:35:00|7596.2|7595.2|7598.4|7597.4|7600.4|7599.4|7595.7|7594.7|171
1724917200000|2024-08-29 07:40:00|7598.7|7597.7|7611.7|7610.7|7612.5|7611.5|7595.2|7594.2|573
1724917500000|2024-08-29 07:45:00|7612|7611|7617.7|7616.7|7618|7617|7606.7|7605.7|478
1724917800000|2024-08-29 07:50:00|7617.5|7616.5|7619.2|7618.2|7623.2|7622.2|7615.2|7614.2|682
1724918100000|2024-08-29 07:55:00|7619|7618|7604.7|7603.7|7619.2|7618.2|7604.5|7603.5|345
1724918400000|2024-08-29 08:00:00|7602.7|7601.7|7605.2|7604.2|7610.5|7609.5|7601.5|7600.5|360
1724918700000|2024-08-29 08:05:00|7605.7|7604.7|7611.2|7610.2|7614|7613|7605.7|7604.7|329
1724919000000|2024-08-29 08:10:00|7611.5|7610.5|7616.7|7615.7|7618|7617|7610.2|7609.2|283
1724919300000|2024-08-29 08:15:00|7617|7616|7614.7|7613.7|7619.2|7618.2|7611.2|7610.2|218
1724919600000|2024-08-29 08:20:00|7614.5|7613.5|7602.7|7601.7|7614.5|7613.5|7602|7601|257
1724919900000|2024-08-29 08:25:00|7603|7602|7603.7|7602.7|7604.7|7603.7|7599|7598|229
1724920200000|2024-08-29 08:30:00|7604|7603|7612|7611|7612.2|7611.2|7603.7|7602.7|143
1724920500000|2024-08-29 08:35:00|7611.7|7610.7|7617.5|7616.5|7617.5|7616.5|7610.5|7609.5|139
1724920800000|2024-08-29 08:40:00|7617.7|7616.7|7619.2|7618.2|7620.2|7619.2|7616|7615|156
1724921100000|2024-08-29 08:45:00|7619.5|7618.5|7612.7|7611.7|7619.5|7618.5|7612.2|7611.2|225
1724921400000|2024-08-29 08:50:00|7613|7612|7613.2|7612.2|7616.5|7615.5|7610.7|7609.7|123
1724921700000|2024-08-29 08:55:00|7613.5|7612.5|7617|7616|7618.2|7617.2|7612.2|7611.2|121
1724922000000|2024-08-29 09:00:00|7617.2|7616.2|7623.7|7622.7|7624|7623|7615|7614|184
1724922300000|2024-08-29 09:05:00|7623.5|7622.5|7627.2|7626.2|7629.7|7628.7|7623.5|7622.5|258
1724922600000|2024-08-29 09:10:00|7627|7626|7627.7|7626.7|7632.5|7631.5|7627|7626|289
1724922900000|2024-08-29 09:15:00|7628|7627|7628.2|7627.2|7632.2|7631.2|7627.2|7626.2|133
1724923200000|2024-08-29 09:20:00|7628|7627|7628.2|7627.2|7631.5|7630.5|7626.2|7625.2|203
1724923500000|2024-08-29 09:25:00|7628.5|7627.5|7633|7632|7633.5|7632.5|7627.7|7626.7|154
1724923800000|2024-08-29 09:30:00|7633.2|7632.2|7632.5|7631.5|7633.2|7632.2|7629|7628|120
1724924100000|2024-08-29 09:35:00|7632.7|7631.7|7635|7634|7637|7636|7632.5|7631.5|159
1724924400000|2024-08-29 09:40:00|7634.7|7633.7|7636.5|7635.5|7639.2|7638.2|7634.7|7633.7|212
1724924700000|2024-08-29 09:45:00|7636.7|7635.7|7636.5|7635.5|7639.2|7638.2|7635.5|7634.5|184
1724925000000|2024-08-29 09:50:00|7636.2|7635.2|7630.7|7629.7|7638.7|7637.7|7630.2|7629.2|208
1724925300000|2024-08-29 09:55:00|7630.5|7629.5|7629.2|7628.2|7631.7|7630.7|7628.5|7627.5|133
1724925600000|2024-08-29 10:00:00|7629.5|7628.5|7630.7|7629.7|7630.7|7629.7|7628.2|7627.2|93
1724925900000|2024-08-29 10:05:00|7630.5|7629.5|7631.7|7630.7|7632.2|7631.2|7628.5|7627.5|116
1724926200000|2024-08-29 10:10:00|7632|7631|7633.2|7632.2|7634.2|7633.2|7630.5|7629.5|66
1724926500000|2024-08-29 10:15:00|7633|7632|7631.2|7630.2|7633.2|7632.2|7630.5|7629.5|93
1724926800000|2024-08-29 10:20:00|7631.5|7630.5|7632.5|7631.5|7633.7|7632.7|7630|7629|102
1724927100000|2024-08-29 10:25:00|7632.2|7631.2|7630.2|7629.2|7633.7|7632.7|7630.2|7629.2|71
1724927400000|2024-08-29 10:30:00|7630|7629|7626.7|7625.7|7630.7|7629.7|7626.2|7625.2|129
1724927700000|2024-08-29 10:35:00|7627|7626|7628.7|7627.7|7629.2|7628.2|7623.2|7622.2|401
1724928000000|2024-08-29 10:40:00|7628.5|7627.5|7628.5|7627.5|7629.7|7628.7|7625.7|7624.7|228
1724928300000|2024-08-29 10:45:00|7628.7|7627.7|7632.7|7631.7|7633.2|7632.2|7628.5|7627.5|135
1724928600000|2024-08-29 10:50:00|7632.5|7631.5|7631.5|7630.5|7634|7633|7630.5|7629.5|98
1724928900000|2024-08-29 10:55:00|7631.7|7630.7|7629|7628|7632.7|7631.7|7627.5|7626.5|129
1724929200000|2024-08-29 11:00:00|7628.7|7627.7|7627.5|7626.5|7628.7|7627.7|7625.2|7624.2|101
1724929500000|2024-08-29 11:05:00|7627.7|7626.7|7628.2|7627.2|7628.2|7627.2|7625.7|7624.7|99
1724929800000|2024-08-29 11:10:00|7628|7627|7625.5|7624.5|7628.5|7627.5|7622.2|7621.2|92
1724930100000|2024-08-29 11:15:00|7625.2|7624.2|7626.2|7625.2|7627.2|7626.2|7624.7|7623.7|99
1724930400000|2024-08-29 11:20:00|7626.5|7625.5|7625.7|7624.7|7627.5|7626.5|7625|7624|42
1724930700000|2024-08-29 11:25:00|7626|7625|7626.2|7625.2|7627.5|7626.5|7625|7624|53
1724931000000|2024-08-29 11:30:00|7626.5|7625.5|7627|7626|7629.7|7628.7|7626.2|7625.2|65
1724931300000|2024-08-29 11:35:00|7627.2|7626.2|7629.5|7628.5|7632.5|7631.5|7627|7626|95
1724931600000|2024-08-29 11:40:00|7629.7|7628.7|7634|7633|7634|7633|7629.5|7628.5|234
1724931900000|2024-08-29 11:45:00|7633.7|7632.7|7638.5|7637.5|7638.5|7637.5|7633.5|7632.5|317
1724932200000|2024-08-29 11:50:00|7638.7|7637.7|7634.7|7633.7|7639.5|7638.5|7633|7632|265
1724932500000|2024-08-29 11:55:00|7634.5|7633.5|7631.2|7630.2|7635.7|7634.7|7631|7630|163
1724932800000|2024-08-29 12:00:00|7631|7630|7633.5|7632.5|7634.2|7633.2|7630.2|7629.2|141
1724933100000|2024-08-29 12:05:00|7633.2|7632.2|7632.2|7631.2|7634|7633|7630.5|7629.5|131
1724933400000|2024-08-29 12:10:00|7632|7631|7631.7|7630.7|7633.2|7632.2|7629.5|7628.5|226
1724933700000|2024-08-29 12:15:00|7632|7631|7627.7|7626.7|7632|7631|7626|7625|191
1724934000000|2024-08-29 12:20:00|7628|7627|7628.7|7627.7|7629|7628|7624.5|7623.5|128
1724934300000|2024-08-29 12:25:00|7628.5|7627.5|7631.7|7630.7|7632.7|7631.7|7626.7|7625.7|112
1724934600000|2024-08-29 12:30:00|7631.5|7630.5|7636.2|7635.2|7640|7639|7631.5|7630.5|354
1724934900000|2024-08-29 12:35:00|7636|7635|7632.7|7631.7|7636.2|7635.2|7630.7|7629.7|329
1724935200000|2024-08-29 12:40:00|7633|7632|7631.7|7630.7|7636.5|7635.5|7630|7629|438
1724935500000|2024-08-29 12:45:00|7632|7631|7638.7|7637.7|7640.2|7639.2|7631.7|7630.7|245
1724935800000|2024-08-29 12:50:00|7638.5|7637.5|7644.7|7643.7|7645|7644|7638.5|7637.5|345
1724936100000|2024-08-29 12:55:00|7645|7644|7642.2|7641.2|7645.2|7644.2|7640|7639|200
1724936400000|2024-08-29 13:00:00|7642|7641|7639.2|7638.2|7642.7|7641.7|7638.5|7637.5|136
1724936700000|2024-08-29 13:05:00|7639.5|7638.5|7634.7|7633.7|7639.7|7638.7|7634.2|7633.2|114
1724937000000|2024-08-29 13:10:00|7634.5|7633.5|7634.5|7633.5|7636|7635|7632.7|7631.7|134
1724937300000|2024-08-29 13:15:00|7634.2|7633.2|7637|7636|7637|7636|7633.7|7632.7|101
1724937600000|2024-08-29 13:20:00|7637.2|7636.2|7638.2|7637.2|7639.7|7638.7|7636.5|7635.5|123
1724937900000|2024-08-29 13:25:00|7637.7|7636.7|7640.2|7639.2|7642|7641|7636|7635|178
1724938200000|2024-08-29 13:30:00|7640.5|7639.5|7638.7|7637.7|7642.5|7641.5|7637|7636|279
1724938500000|2024-08-29 13:35:00|7638.5|7637.5|7625.5|7624.5|7638.7|7637.7|7624.5|7623.5|250
1724938800000|2024-08-29 13:40:00|7625.7|7624.7|7621.7|7620.7|7626.7|7625.7|7621.2|7620.2|217
1724939100000|2024-08-29 13:45:00|7622|7621|7623|7622|7624.7|7623.7|7618.5|7617.5|279
1724939400000|2024-08-29 13:50:00|7622.7|7621.7|7618.2|7617.2|7622.7|7621.7|7615.7|7614.7|182
1724939700000|2024-08-29 13:55:00|7618.5|7617.5|7622.7|7621.7|7625|7624|7617.7|7616.7|350
1724940000000|2024-08-29 14:00:00|7622.5|7621.5|7628.5|7627.5|7629.7|7628.7|7622.5|7621.5|276
1724940300000|2024-08-29 14:05:00|7628.2|7627.2|7632.7|7631.7|7637.7|7636.7|7627.2|7626.2|363
1724940600000|2024-08-29 14:10:00|7633|7632|7637|7636|7638.8|7637.8|7632.3|7631.3|225
1724940900000|2024-08-29 14:15:00|7637.3|7636.3|7633.5|7632.5|7637.8|7636.8|7630|7629|254
1724941200000|2024-08-29 14:20:00|7633.8|7632.8|7633.5|7632.5|7636|7635|7630.5|7629.5|199
1724941500000|2024-08-29 14:25:00|7633.8|7632.8|7633|7632|7635.8|7634.8|7631.5|7630.5|162
1724941800000|2024-08-29 14:30:00|7633.3|7632.3|7631.5|7630.5|7635.3|7634.3|7631|7630|119
1724942100000|2024-08-29 14:35:00|7631.8|7630.8|7640|7639|7640|7639|7630.8|7629.8|277
1724942400000|2024-08-29 14:40:00|7639.8|7638.8|7634|7633|7640.8|7639.8|7633.8|7632.8|204
1724942700000|2024-08-29 14:45:00|7633.8|7632.8|7633|7632|7635.5|7634.5|7630.5|7629.5|218
1724943000000|2024-08-29 14:50:00|7632.8|7631.8|7635|7634|7635.5|7634.5|7631.3|7630.3|199
1724943300000|2024-08-29 14:55:00|7634.8|7633.8|7631.5|7630.5|7635.8|7634.8|7630.8|7629.8|161
1724943600000|2024-08-29 15:00:00|7632.3|7631.3|7634.8|7633.8|7636|7635|7632|7631|266
1724943900000|2024-08-29 15:05:00|7635|7634|7633|7632|7636.8|7635.8|7630.8|7629.8|305
1724944200000|2024-08-29 15:10:00|7632.8|7631.8|7639|7638|7639.8|7638.8|7631.5|7630.5|357
1724944500000|2024-08-29 15:15:00|7638.8|7637.8|7637.3|7636.3|7641|7640|7636|7635|500
1724944800000|2024-08-29 15:20:00|7637|7636|7636.5|7635.5|7637.3|7636.3|7633.5|7632.5|284
1724945100000|2024-08-29 15:25:00|7636.8|7635.8|7639.5|7638.5|7639.8|7638.8|7636|7635|467
1724945400000|2024-08-29 15:30:00|7640|7638|7640.8|7638.8|7642|7640|7637.8|7635.8|1333
1724945700000|2024-08-29 15:35:00|7641|7639|7643.3|7641.3|7643.8|7641.8|7638.3|7636.3|784
1724946000000|2024-08-29 15:40:00|7643.5|7641.5|7646|7644|7647.3|7645.3|7643|7641|253
1724946300000|2024-08-29 15:45:00|7646.3|7644.3|7649.3|7647.3|7649.8|7647.8|7645.3|7643.3|152
1724946600000|2024-08-29 15:50:00|7649.5|7647.5|7653.5|7651.5|7653.5|7651.5|7649|7647|103
1724946900000|2024-08-29 15:55:00|7653.8|7651.8|7657|7655|7658.8|7656.8|7652.5|7650.5|154
1724947200000|2024-08-29 16:00:00|7656.8|7654.8|7662.5|7660.5|7663.3|7661.3|7655.5|7653.5|369
1724947500000|2024-08-29 16:05:00|7662.3|7660.3|7662|7660|7663.3|7661.3|7661|7659|82
1724947800000|2024-08-29 16:10:00|7661.8|7659.8|7661.5|7659.5|7663.8|7661.8|7660.3|7658.3|125
1724948100000|2024-08-29 16:15:00|7661.8|7659.8|7658.5|7656.5|7662.8|7660.8|7658.3|7656.3|112
1724948400000|2024-08-29 16:20:00|7658.8|7656.8|7661.5|7659.5|7662.5|7660.5|7658.5|7656.5|50
1724948700000|2024-08-29 16:25:00|7661.8|7659.8|7662|7660|7663|7661|7661|7659|42
1724949000000|2024-08-29 16:30:00|7662.3|7660.3|7660.5|7658.5|7662.3|7660.3|7660.5|7658.5|38
1724949300000|2024-08-29 16:35:00|7660.8|7658.8|7659.5|7657.5|7661.3|7659.3|7658.5|7656.5|56
1724949600000|2024-08-29 16:40:00|7659.8|7657.8|7660|7658|7661|7659|7659|7657|29
1724949900000|2024-08-29 16:45:00|7660.3|7658.3|7659.3|7657.3|7662|7660|7659.3|7657.3|44
1724950200000|2024-08-29 16:50:00|7659.5|7657.5|7657.5|7655.5|7661.5|7659.5|7656.8|7654.8|115
1724950500000|2024-08-29 16:55:00|7657.8|7655.8|7658.3|7656.3|7660|7658|7657|7655|53
1724950800000|2024-08-29 17:00:00|7658|7656|7653.5|7651.5|7658|7656|7653.3|7651.3|80
1724951100000|2024-08-29 17:05:00|7653.3|7651.3|7650.5|7648.5|7655|7653|7650|7648|144
1724951400000|2024-08-29 17:10:00|7650.3|7648.3|7649.5|7647.5|7651.8|7649.8|7647.5|7645.5|126
1724951700000|2024-08-29 17:15:00|7649.8|7647.8|7650.8|7648.8|7652.8|7650.8|7649.8|7647.8|87
1724952000000|2024-08-29 17:20:00|7650.5|7648.5|7649|7647|7651.5|7649.5|7648.5|7646.5|42
1724952300000|2024-08-29 17:25:00|7649.3|7647.3|7647.3|7645.3|7651|7649|7647.3|7645.3|85
1724952600000|2024-08-29 17:30:00|7646.3|7644.3|7647.8|7645.8|7649|7647|7646.3|7644.3|80
1724952900000|2024-08-29 17:35:00|7648|7646|7643.5|7641.5|7648.3|7646.3|7643.5|7641.5|129
1724953200000|2024-08-29 17:40:00|7643.8|7641.8|7645.8|7643.8|7646.5|7644.5|7643|7641|86
1724953500000|2024-08-29 17:45:00|7646|7644|7644|7642|7646|7644|7642.8|7640.8|75
1724953800000|2024-08-29 17:50:00|7643.8|7641.8|7648|7646|7648|7646|7643.5|7641.5|56
1724954100000|2024-08-29 17:55:00|7647.8|7645.8|7650|7648|7650|7648|7647.5|7645.5|37
1724954400000|2024-08-29 18:00:00|7649.5|7647.5|7647.5|7645.5|7649.5|7647.5|7643.5|7641.5|51
1724954700000|2024-08-29 18:05:00|7647.8|7645.8|7646.5|7644.5|7648.3|7646.3|7646|7644|24
1724955000000|2024-08-29 18:10:00|7646.8|7644.8|7646|7644|7647.5|7645.5|7645.3|7643.3|26
1724955300000|2024-08-29 18:15:00|7646.3|7644.3|7646|7644|7647.3|7645.3|7644.5|7642.5|45
1724955600000|2024-08-29 18:20:00|7645.8|7643.8|7646|7644|7646.3|7644.3|7644|7642|38
1724955900000|2024-08-29 18:25:00|7645.8|7643.8|7635.5|7633.5|7646|7644|7634.5|7632.5|121
1724956200000|2024-08-29 18:30:00|7635.8|7633.8|7632.5|7630.5|7635.8|7633.8|7632|7630|88
1724956500000|2024-08-29 18:35:00|7632.8|7630.8|7622.5|7620.5|7633.3|7631.3|7622|7620|129
1724956800000|2024-08-29 18:40:00|7622.3|7620.3|7621|7619|7625.8|7623.8|7617|7615|194
1724957100000|2024-08-29 18:45:00|7620.8|7618.8|7622.5|7620.5|7622.8|7620.8|7614.5|7612.5|168
1724957400000|2024-08-29 18:50:00|7622.3|7620.3|7622|7620|7622.3|7620.3|7614.3|7612.3|39
1724957700000|2024-08-29 18:55:00|7621.8|7619.8|7621.8|7619.8|7623.3|7621.3|7619.3|7617.3|27
1724958000000|2024-08-29 19:00:00|7621.5|7619.5|7617|7615|7621.8|7619.8|7617|7615|40
1724958300000|2024-08-29 19:05:00|7617.5|7615.5|7620.5|7618.5|7621.3|7619.3|7617|7615|41
1724958600000|2024-08-29 19:10:00|7620.3|7618.3|7621|7619|7622.3|7620.3|7618.5|7616.5|42
1724958900000|2024-08-29 19:15:00|7620.8|7618.8|7625.5|7623.5|7627.8|7625.8|7620|7618|64
1724959200000|2024-08-29 19:20:00|7625.3|7623.3|7627|7625|7627.3|7625.3|7623.5|7621.5|89
1724959500000|2024-08-29 19:25:00|7626.8|7624.8|7630.8|7628.8|7631.5|7629.5|7626.5|7624.5|51
1724959800000|2024-08-29 19:30:00|7631|7629|7631.5|7629.5|7632|7630|7629.5|7627.5|36
1724960100000|2024-08-29 19:35:00|7631.3|7629.3|7632.3|7630.3|7636.5|7634.5|7630.5|7628.5|84
1724960400000|2024-08-29 19:40:00|7632.5|7630.5|7625.5|7623.5|7633.5|7631.5|7625.3|7623.3|90
1724960700000|2024-08-29 19:45:00|7625.3|7623.3|7623.5|7621.5|7628|7626|7623.5|7621.5|61
1724961000000|2024-08-29 19:50:00|7623.3|7621.3|7622.5|7620.5|7625.5|7623.5|7621.3|7619.3|52
1724961300000|2024-08-29 19:55:00|7622.8|7620.8|7629.8|7627.8|7629.8|7627.8|7620.8|7618.8|266
1724961600000|2024-08-29 20:00:00|7630.5|7626.5|7635.1|7631.1|7635.9|7631.9|7630|7626|0
1724961900000|2024-08-29 20:05:00|7634.8|7630.8|7639.1|7635.1|7639.6|7635.6|7634.6|7630.6|0
1724962200000|2024-08-29 20:10:00|7639.4|7635.4|7637.9|7633.9|7640.4|7636.4|7637.8|7633.8|0
1724962500000|2024-08-29 20:15:00|7638.2|7634.2|7639.6|7635.6|7639.6|7635.6|7637.9|7633.9|0
1724962800000|2024-08-29 20:20:00|7639.4|7635.4|7639.3|7635.3|7640.4|7636.4|7639|7635|0
1724963100000|2024-08-29 20:25:00|7639|7635|7639.9|7635.9|7640.4|7636.4|7639|7635|0
1724963400000|2024-08-29 20:30:00|7640.2|7636.2|7638.3|7634.3|7640.3|7636.3|7638.3|7634.3|0
1724963700000|2024-08-29 20:35:00|7638.2|7634.2|7638.5|7634.5|7639.4|7635.4|7637.7|7633.7|0
1724964000000|2024-08-29 20:40:00|7638.7|7634.7|7638.1|7634.1|7639|7635|7637.8|7633.8|0
1724964300000|2024-08-29 20:45:00|7638|7634|7636.8|7632.8|7638|7634|7636.8|7632.8|0
1724964600000|2024-08-29 20:50:00|7637.1|7633.1|7637.7|7633.7|7638.3|7634.3|7636.8|7632.8|0
1724964900000|2024-08-29 20:55:00|7638|7634|7637.8|7633.8|7638.8|7634.8|7637.7|7633.7|0
1724965200000|2024-08-29 21:00:00|7638|7634|7638.5|7634.5|7638.5|7634.5|7638|7634|0
1724965500000|2024-08-29 21:05:00|7638.3|7634.3|7637.4|7633.4|7638.3|7634.3|7637.4|7633.4|0
1724965800000|2024-08-29 21:10:00|7637.2|7633.2|7636.8|7632.8|7637.7|7633.7|7636.8|7632.8|0
1724966100000|2024-08-29 21:15:00|7636.9|7632.9|7637|7633|7638.3|7634.3|7636.8|7632.8|0
1724966400000|2024-08-29 21:20:00|7637.1|7633.1|7637.8|7633.8|7637.8|7633.8|7637|7633|0
1724966700000|2024-08-29 21:25:00|7637.7|7633.7|7638|7634|7638|7634|7637.4|7633.4|0
1724967000000|2024-08-29 21:30:00|7638.1|7634.1|7638|7634|7638.1|7634.1|7638|7634|0
1724967300000|2024-08-29 21:35:00|7638.1|7634.1|7638.9|7634.9|7638.9|7634.9|7638.1|7634.1|0
1724967600000|2024-08-29 21:40:00|7639|7635|7639.4|7635.4|7639.4|7635.4|7639|7635|0
1724967900000|2024-08-29 21:45:00|7639.3|7635.3|7639.1|7635.1|7639.7|7635.7|7638.9|7634.9|0
1724968200000|2024-08-29 21:50:00|7639|7635|7639.2|7635.2|7639.3|7635.3|7638.9|7634.9|0
1724968500000|2024-08-29 21:55:00|7639|7635|7638.9|7634.9|7639.2|7635.2|7638.6|7634.6|0
1724968800000|2024-08-29 22:00:00|7639.5|7635.5|7638.7|7634.7|7641.5|7637.5|7637.9|7633.9|0
1724969100000|2024-08-29 22:05:00|7638.2|7634.2|7634.9|7630.9|7638.2|7634.2|7632.1|7628.1|0
1724969400000|2024-08-29 22:10:00|7634.7|7630.7|7635.6|7631.6|7636.9|7632.9|7633.8|7629.8|0
1724969700000|2024-08-29 22:15:00|7635.8|7631.8|7637.5|7633.5|7638.4|7634.4|7635.5|7631.5|0
1724970000000|2024-08-29 22:20:00|7637.3|7633.3|7635.5|7631.5|7638.1|7634.1|7634.5|7630.5|0
1724970300000|2024-08-29 22:25:00|7635.3|7631.3|7636.8|7632.8|7637.2|7633.2|7635|7631|0
1724970600000|2024-08-29 22:30:00|7636.7|7632.7|7636.2|7632.2|7637.3|7633.3|7635.9|7631.9|0
1724970900000|2024-08-29 22:35:00|7635.9|7631.9|7636.2|7632.2|7636.2|7632.2|7635.5|7631.5|0
1724971200000|2024-08-29 22:40:00|7636.1|7632.1|7637.6|7633.6|7637.8|7633.8|7635.8|7631.8|0
1724971500000|2024-08-29 22:45:00|7637.8|7633.8|7636.6|7632.6|7637.8|7633.8|7635.8|7631.8|0
1724971800000|2024-08-29 22:50:00|7636.4|7632.4|7636.3|7632.3|7637|7633|7635.9|7631.9|0
1724972100000|2024-08-29 22:55:00|7636.1|7632.1|7636.6|7632.6|7636.7|7632.7|7635.9|7631.9|0
1724972400000|2024-08-29 23:00:00|7636.4|7632.4|7635.6|7631.6|7636.6|7632.6|7634.9|7630.9|0
1724972700000|2024-08-29 23:05:00|7635.5|7631.5|7636.7|7632.7|7637|7633|7635|7631|0
1724973000000|2024-08-29 23:10:00|7636.9|7632.9|7637.5|7633.5|7637.5|7633.5|7636.6|7632.6|0
1724973300000|2024-08-29 23:15:00|7637.3|7633.3|7637|7633|7637.6|7633.6|7636.7|7632.7|0
1724973600000|2024-08-29 23:20:00|7636.9|7632.9|7638|7634|7638.6|7634.6|7636.9|7632.9|0
1724973900000|2024-08-29 23:25:00|7638.1|7634.1|7638.1|7634.1|7638.4|7634.4|7637.5|7633.5|0
1724974200000|2024-08-29 23:30:00|7638|7634|7636.3|7632.3|7638.1|7634.1|7636|7632|0
1724974500000|2024-08-29 23:35:00|7636.1|7632.1|7636|7632|7637.1|7633.1|7635.8|7631.8|0
1724974800000|2024-08-29 23:40:00|7635.8|7631.8|7636.1|7632.1|7636.6|7632.6|7635.4|7631.4|0
1724975100000|2024-08-29 23:45:00|7636.3|7632.3|7637.7|7633.7|7638|7634|7635.8|7631.8|0
1724975400000|2024-08-29 23:50:00|7637.8|7633.8|7636|7632|7637.8|7633.8|7635.5|7631.5|0
1724975700000|2024-08-29 23:55:00|7635.8|7631.8|7635.8|7631.8|7636.6|7632.6|7635.8|7631.8|0
1724976000000|2024-08-30 00:00:00|7636|7632|7632.8|7628.8|7636.3|7632.3|7632.4|7628.4|0
1724976300000|2024-08-30 00:05:00|7632.7|7628.7|7629.2|7625.2|7633.1|7629.1|7628.3|7624.3|0
1724976600000|2024-08-30 00:10:00|7629|7625|7628.3|7624.3|7630.2|7626.2|7628.1|7624.1|0
1724976900000|2024-08-30 00:15:00|7628.4|7624.4|7632|7629|7635|7632|7628.4|7624.4|0
1724977200000|2024-08-30 00:20:00|7633.5|7630.5|7633.6|7630.6|7635|7632|7630.5|7627.5|0
1724977500000|2024-08-30 00:25:00|7635.1|7632.1|7638.7|7635.7|7640.2|7637.2|7635.1|7632.1|0
1724977800000|2024-08-30 00:30:00|7639.5|7636.5|7640.2|7637.2|7643.2|7640.2|7638.7|7635.7|0
1724978100000|2024-08-30 00:35:00|7639.5|7636.5|7638.7|7635.7|7640.2|7637.2|7638.7|7635.7|0
1724978400000|2024-08-30 00:40:00|7640.2|7637.2|7640.2|7637.2|7640.2|7637.2|7640.2|7637.2|0
1724978700000|2024-08-30 00:45:00|7638.7|7635.7|7640.2|7637.2|7640.2|7637.2|7637.2|7634.2|0
1724979000000|2024-08-30 00:50:00|7638.7|7635.7|7637.2|7634.2|7638.7|7635.7|7637.2|7634.2|0
1724979300000|2024-08-30 00:55:00|7638.7|7635.7|7637.3|7634.3|7640.3|7637.3|7637.2|7634.2|0
1724979600000|2024-08-30 01:00:00|7638.8|7635.8|7641.8|7638.8|7641.8|7638.8|7638.8|7635.8|0
1724979900000|2024-08-30 01:05:00|7642.6|7639.6|7639.5|7636.5|7643.3|7640.3|7638.8|7635.8|0
1724980200000|2024-08-30 01:10:00|7638.8|7635.8|7638.7|7635.7|7640.3|7637.3|7638.7|7635.7|0
1724980500000|2024-08-30 01:15:00|7637.2|7634.2|7637.2|7634.2|7639.5|7636.5|7637.2|7634.2|0
1724980800000|2024-08-30 01:20:00|7637.9|7634.9|7639.4|7636.4|7640.2|7637.2|7637.2|7634.2|0
1724981100000|2024-08-30 01:25:00|7640.2|7637.2|7637.1|7634.1|7640.2|7637.2|7637.1|7634.1|0
1724981400000|2024-08-30 01:30:00|7638.6|7635.6|7641.7|7638.7|7641.7|7638.7|7637.1|7634.1|0
1724981700000|2024-08-30 01:35:00|7640.2|7637.2|7641|7638|7641.7|7638.7|7640.2|7637.2|0
1724982000000|2024-08-30 01:40:00|7641.7|7638.7|7641.7|7638.7|7641.7|7638.7|7640.9|7637.9|0
1724982300000|2024-08-30 01:45:00|7641.8|7638.8|7641.7|7638.7|7643.3|7640.3|7641.7|7638.7|0
1724982600000|2024-08-30 01:50:00|7641.8|7638.8|7643.2|7640.2|7643.3|7640.3|7641.7|7638.7|0
1724982900000|2024-08-30 01:55:00|7641.7|7638.7|7641.7|7638.7|7643.2|7640.2|7640.2|7637.2|0
1724983200000|2024-08-30 02:00:00|7640.2|7637.2|7643.3|7640.3|7644.8|7641.8|7640.2|7637.2|0
1724983500000|2024-08-30 02:05:00|7644.1|7641.1|7641.8|7638.8|7644.1|7641.1|7641.8|7638.8|0
1724983800000|2024-08-30 02:10:00|7643.3|7640.3|7643.3|7640.3|7644.8|7641.8|7643.3|7640.3|0
1724984100000|2024-08-30 02:15:00|7643|7640|7643|7640|7644.4|7641.4|7642.9|7639.9|0
1724984400000|2024-08-30 02:20:00|7644.5|7641.5|7644.9|7641.9|7644.9|7641.9|7643.3|7640.3|0
1724984700000|2024-08-30 02:25:00|7646.4|7643.4|7646.3|7643.3|7646.4|7643.4|7644.9|7641.9|0
1724985000000|2024-08-30 02:30:00|7646.4|7643.4|7647.9|7644.9|7647.9|7644.9|7646.3|7643.3|0
1724985300000|2024-08-30 02:35:00|7647.8|7644.8|7647.8|7644.8|7647.8|7644.8|7647.8|7644.8|0
1724985600000|2024-08-30 02:40:00|7646.3|7643.3|7647.8|7644.8|7647.8|7644.8|7646.3|7643.3|0
1724985900000|2024-08-30 02:45:00|7647.9|7644.9|7647.9|7644.9|7647.9|7644.9|7647.8|7644.8|0
1724986200000|2024-08-30 02:50:00|7647.8|7644.8|7647.9|7644.9|7647.9|7644.9|7647.8|7644.8|0
1724986500000|2024-08-30 02:55:00|7647.8|7644.8|7649.3|7646.3|7649.4|7646.4|7646.3|7643.3|0
1724986800000|2024-08-30 03:00:00|7647.8|7644.8|7646.3|7643.3|7649.4|7646.4|7644.8|7641.8|0
1724987100000|2024-08-30 03:05:00|7644.8|7641.8|7643.4|7640.4|7645.6|7642.6|7642.7|7639.7|0
1724987400000|2024-08-30 03:10:00|7643.5|7640.5|7642|7639|7643.5|7640.5|7641.9|7638.9|0
1724987700000|2024-08-30 03:15:00|7641.9|7638.9|7641.9|7638.9|7643.5|7640.5|7641.9|7638.9|0
1724988000000|2024-08-30 03:20:00|7642|7639|7640.4|7637.4|7642|7639|7640.4|7637.4|0
1724988300000|2024-08-30 03:25:00|7640.5|7637.5|7640.4|7637.4|7640.5|7637.5|7640.4|7637.4|0
1724988900000|2024-08-30 03:35:00|7638.9|7635.9|7638.9|7635.9|7638.9|7635.9|7638.9|7635.9|0
1724989200000|2024-08-30 03:40:00|7637.4|7634.4|7638.9|7635.9|7638.9|7635.9|7637.3|7634.3|0
1724989500000|2024-08-30 03:45:00|7639.7|7636.7|7638.9|7635.9|7640.4|7637.4|7638.9|7635.9|0
1724989800000|2024-08-30 03:50:00|7640.4|7637.4|7638.9|7635.9|7640.4|7637.4|7638.9|7635.9|0
1724990100000|2024-08-30 03:55:00|7640.4|7637.4|7640.4|7637.4|7640.4|7637.4|7640.4|7637.4|0
1724990400000|2024-08-30 04:00:00|7640.5|7637.5|7638.2|7635.2|7640.5|7637.5|7638.2|7635.2|0
1724990700000|2024-08-30 04:05:00|7637.4|7634.4|7637.4|7634.4|7637.4|7634.4|7637.4|7634.4|0
1724991000000|2024-08-30 04:10:00|7635.9|7632.9|7635.9|7632.9|7636.7|7633.7|7635.9|7632.9|0
1724991300000|2024-08-30 04:15:00|7636|7633|7634.4|7631.4|7636|7633|7634.4|7631.4|0
1724991600000|2024-08-30 04:20:00|7634.5|7631.5|7636|7633|7636|7633|7634.5|7631.5|0
1724991900000|2024-08-30 04:25:00|7635.9|7632.9|7634.4|7631.4|7636|7633|7632.9|7629.9|0
1724992200000|2024-08-30 04:30:00|7632.9|7629.9|7636|7633|7636|7633|7632.9|7629.9|0
1724992500000|2024-08-30 04:35:00|7637.5|7634.5|7637.5|7634.5|7637.5|7634.5|7636|7633|0
1724992800000|2024-08-30 04:40:00|7639|7636|7640.5|7637.5|7640.6|7637.6|7639|7636|0
1724993100000|2024-08-30 04:45:00|7640.6|7637.6|7642.1|7639.1|7642.1|7639.1|7640.5|7637.5|0
1724993400000|2024-08-30 04:50:00|7643.6|7640.6|7642|7639|7643.6|7640.6|7642|7639|0
1724993700000|2024-08-30 04:55:00|7640.6|7637.6|7642|7639|7642|7639|7640.5|7637.5|0
1724994000000|2024-08-30 05:00:00|7642.1|7639.1|7643.5|7640.5|7645|7642|7639|7636|0
1724994300000|2024-08-30 05:05:00|7645|7642|7643.5|7640.5|7645|7642|7642|7639|0
1724994600000|2024-08-30 05:10:00|7642|7639|7643.5|7640.5|7645|7642|7642|7639|0
1724994900000|2024-08-30 05:15:00|7643.4|7640.4|7642|7639|7643.5|7640.5|7642|7639|0
1724995200000|2024-08-30 05:20:00|7640.5|7637.5|7642|7639|7642|7639|7640.4|7637.4|0
1724995500000|2024-08-30 05:25:00|7640.5|7637.5|7642|7639|7643.5|7640.5|7640.5|7637.5|0
1724995800000|2024-08-30 05:30:00|7643.5|7640.5|7642|7639|7643.5|7640.5|7642|7639|0
1724996100000|2024-08-30 05:35:00|7643.5|7640.5|7646.7|7643.7|7646.7|7643.7|7643.5|7640.5|0
1724996400000|2024-08-30 05:40:00|7647.5|7644.5|7646.6|7643.6|7648.2|7645.2|7646.6|7643.6|0
1724996700000|2024-08-30 05:45:00|7648.1|7645.1|7649.6|7646.6|7649.6|7646.6|7646.6|7643.6|0
1724997000000|2024-08-30 05:50:00|7651.1|7648.1|7651.1|7648.1|7654.1|7651.1|7648.1|7645.1|0
1724997300000|2024-08-30 05:55:00|7652.6|7649.6|7646|7643|7654.1|7651.1|7644.5|7641.5|0
1724997600000|2024-08-30 06:00:00|7646.5|7642.5|7640.6|7638.6|7649.8|7647.8|7638.6|7636.6|258
1724997900000|2024-08-30 06:05:00|7640.8|7638.8|7644.3|7642.3|7645.1|7643.1|7640.1|7638.1|169
1724998200000|2024-08-30 06:10:00|7644.6|7642.6|7646.3|7644.3|7646.8|7644.8|7641.6|7639.6|92
1724998500000|2024-08-30 06:15:00|7646.1|7644.1|7643.1|7641.1|7646.1|7644.1|7641.6|7639.6|99
1724998800000|2024-08-30 06:20:00|7642.8|7640.8|7642.1|7640.1|7644.3|7642.3|7640.8|7638.8|50
1724999100000|2024-08-30 06:25:00|7642.3|7640.3|7641.3|7639.3|7643.3|7641.3|7641.3|7639.3|24
1724999400000|2024-08-30 06:30:00|7641.1|7639.1|7642.8|7640.8|7643.8|7641.8|7640.3|7638.3|41
1724999700000|2024-08-30 06:35:00|7643.1|7641.1|7640.1|7638.1|7644.3|7642.3|7638.6|7636.6|127
1725000000000|2024-08-30 06:40:00|7640.3|7638.3|7642.8|7640.8|7642.8|7640.8|7639.3|7637.3|24
1725000300000|2024-08-30 06:45:00|7642.6|7640.6|7642.6|7640.6|7643.8|7641.8|7639.3|7637.3|43
1725000600000|2024-08-30 06:50:00|7642.3|7640.3|7642.1|7640.1|7643.8|7641.8|7640.3|7638.3|70
1725000900000|2024-08-30 06:55:00|7641.8|7639.8|7636.6|7634.6|7642.8|7640.8|7636.6|7634.6|87
1725001200000|2024-08-30 07:00:00|7636.1|7635.1|7648.8|7647.8|7653.3|7652.3|7636.1|7635.1|1236
1725001500000|2024-08-30 07:05:00|7648.6|7647.6|7660.3|7659.3|7661.1|7660.1|7648.6|7647.6|618
1725001800000|2024-08-30 07:10:00|7658.8|7657.8|7669.6|7668.6|7669.8|7668.8|7655.6|7654.6|685
1725002100000|2024-08-30 07:15:00|7669.3|7668.3|7670.3|7669.3|7672.8|7671.8|7664.3|7663.3|620
1725002400000|2024-08-30 07:20:00|7670.6|7669.6|7668.1|7667.1|7672.6|7671.6|7667.8|7666.8|338
1725002700000|2024-08-30 07:25:00|7667.8|7666.8|7671.8|7670.8|7673.6|7672.6|7667.8|7666.8|374
1725003000000|2024-08-30 07:30:00|7672.1|7671.1|7672.6|7671.6|7674.6|7673.6|7671.1|7670.1|376
1725003300000|2024-08-30 07:35:00|7672.8|7671.8|7678.3|7677.3|7679.6|7678.6|7670.8|7669.8|399
1725003600000|2024-08-30 07:40:00|7677.7|7676.7|7681.5|7680.5|7682.7|7681.7|7676.5|7675.5|290
1725003900000|2024-08-30 07:45:00|7681.2|7680.2|7673|7672|7681.7|7680.7|7673|7672|380
1725004200000|2024-08-30 07:50:00|7673.2|7672.2|7675|7674|7676|7675|7671.5|7670.5|218
1725004500000|2024-08-30 07:55:00|7675.2|7674.2|7674|7673|7677.5|7676.5|7673.5|7672.5|193
1725004800000|2024-08-30 08:00:00|7674.5|7673.5|7675.2|7674.2|7676|7675|7673|7672|131
1725005100000|2024-08-30 08:05:00|7675.5|7674.5|7675.2|7674.2|7676.7|7675.7|7672.2|7671.2|357
1725005400000|2024-08-30 08:10:00|7675.5|7674.5|7681.2|7680.2|7681.7|7680.7|7675.5|7674.5|187
1725005700000|2024-08-30 08:15:00|7681.5|7680.5|7678.2|7677.2|7683.2|7682.2|7678.2|7677.2|198
1725006000000|2024-08-30 08:20:00|7678|7677|7674.2|7673.2|7678.7|7677.7|7672.2|7671.2|266
1725006300000|2024-08-30 08:25:00|7674|7673|7678.2|7677.2|7680.5|7679.5|7673.7|7672.7|216
1725006600000|2024-08-30 08:30:00|7678.5|7677.5|7678.2|7677.2|7678.7|7677.7|7675.7|7674.7|104
1725006900000|2024-08-30 08:35:00|7678.5|7677.5|7681|7680|7681.2|7680.2|7677.7|7676.7|145
1725007200000|2024-08-30 08:40:00|7680.7|7679.7|7681|7680|7681|7680|7677.5|7676.5|122
1725007500000|2024-08-30 08:45:00|7680.7|7679.7|7679.7|7678.7|7683.2|7682.2|7677|7676|203
1725007800000|2024-08-30 08:50:00|7680|7679|7679.7|7678.7|7681|7680|7677|7676|199
1725008100000|2024-08-30 08:55:00|7680|7679|7681.7|7680.7|7682.5|7681.5|7678.7|7677.7|199
1725008400000|2024-08-30 09:00:00|7682|7681|7685.5|7684.5|7685.7|7684.7|7679.5|7678.5|159
1725008700000|2024-08-30 09:05:00|7685.7|7684.7|7685.2|7684.2|7685.7|7684.7|7683.2|7682.2|89
1724623200000|2024-08-25 22:00:00|7585.7|7581.7|7586.8|7582.8|7586.8|7582.8|7584.9|7580.9|0
1724623500000|2024-08-25 22:05:00|7586.6|7582.6|7589.3|7585.3|7590.3|7586.3|7586.4|7582.4|0
1724623800000|2024-08-25 22:10:00|7589.1|7585.1|7588.9|7584.9|7590|7586|7588.9|7584.9|0
1724624100000|2024-08-25 22:15:00|7588.8|7584.8|7588.5|7584.5|7589.6|7585.6|7587.2|7583.2|0
1724624400000|2024-08-25 22:20:00|7588.8|7584.8|7587.7|7583.7|7589.2|7585.2|7587.4|7583.4|0
1724624700000|2024-08-25 22:25:00|7587.6|7583.6|7584.9|7580.9|7587.7|7583.7|7582.9|7578.9|0
1724625000000|2024-08-25 22:30:00|7585.2|7581.2|7578.9|7574.9|7585.8|7581.8|7576.7|7572.7|0
1724625300000|2024-08-25 22:35:00|7578.7|7574.7|7576.8|7572.8|7579.4|7575.4|7576.6|7572.6|0
1724625600000|2024-08-25 22:40:00|7576.9|7572.9|7575.4|7571.4|7578|7574|7573.2|7569.2|0
1724625900000|2024-08-25 22:45:00|7575.2|7571.2|7574.8|7570.8|7576.5|7572.5|7573.1|7569.1|0
1724626200000|2024-08-25 22:50:00|7574.9|7570.9|7575.4|7571.4|7575.8|7571.8|7574.8|7570.8|0
1724626500000|2024-08-25 22:55:00|7575.5|7571.5|7573.2|7569.2|7575.7|7571.7|7572.6|7568.6|0
1724626800000|2024-08-25 23:00:00|7573.7|7569.7|7571.9|7567.9|7573.7|7569.7|7570.3|7566.3|0
1724627100000|2024-08-25 23:05:00|7571.8|7567.8|7572.5|7568.5|7572.9|7568.9|7570.7|7566.7|0
1724627400000|2024-08-25 23:10:00|7572.4|7568.4|7574.7|7570.7|7575.3|7571.3|7572.4|7568.4|0
1724627700000|2024-08-25 23:15:00|7574.5|7570.5|7571|7567|7574.7|7570.7|7570.7|7566.7|0
1724628000000|2024-08-25 23:20:00|7570.8|7566.8|7572.4|7568.4|7572.4|7568.4|7570.2|7566.2|0
1724628300000|2024-08-25 23:25:00|7572.7|7568.7|7573|7569|7574.1|7570.1|7572.3|7568.3|0
1724628600000|2024-08-25 23:30:00|7573.3|7569.3|7572.3|7568.3|7573.8|7569.8|7572.3|7568.3|0
1724628900000|2024-08-25 23:35:00|7572.4|7568.4|7573.5|7569.5|7573.8|7569.8|7572.3|7568.3|0
1724629200000|2024-08-25 23:40:00|7573.4|7569.4|7574.6|7570.6|7575.2|7571.2|7571.6|7567.6|0
1724629500000|2024-08-25 23:45:00|7574.7|7570.7|7576.1|7572.1|7576.7|7572.7|7573.3|7569.3|0
1724629800000|2024-08-25 23:50:00|7576|7572|7577.9|7573.9|7577.9|7573.9|7575.4|7571.4|0
1724630100000|2024-08-25 23:55:00|7577.7|7573.7|7577.9|7573.9|7578.2|7574.2|7577|7573|0
1724630400000|2024-08-26 00:00:00|7578.2|7574.2|7580.7|7576.7|7581.3|7577.3|7578.2|7574.2|0
1724630700000|2024-08-26 00:05:00|7580.9|7576.9|7577.9|7573.9|7581|7577|7577.6|7573.6|0
1724631000000|2024-08-26 00:10:00|7578.2|7574.2|7575.5|7571.5|7580.5|7576.5|7575.2|7571.2|0
1724631300000|2024-08-26 00:15:00|7575.8|7571.8|7567.6|7564.6|7575.8|7571.8|7565|7561|0
1724631600000|2024-08-26 00:20:00|7567.7|7564.7|7564.6|7561.6|7569.2|7566.2|7564.6|7561.6|0
1724631900000|2024-08-26 00:25:00|7563.1|7560.1|7560.1|7557.1|7564.6|7561.6|7558.5|7555.5|0
1724632200000|2024-08-26 00:30:00|7558.6|7555.6|7560.1|7557.1|7560.2|7557.2|7558.6|7555.6|0
1724632500000|2024-08-26 00:35:00|7558.6|7555.6|7564.7|7561.7|7564.7|7561.7|7558.6|7555.6|0
1724632800000|2024-08-26 00:40:00|7563.2|7560.2|7569.3|7566.3|7569.3|7566.3|7563.2|7560.2|0
1724633100000|2024-08-26 00:45:00|7569.2|7566.2|7572.3|7569.3|7572.3|7569.3|7569.2|7566.2|0
1724633400000|2024-08-26 00:50:00|7572.4|7569.4|7573.8|7570.8|7575.4|7572.4|7572.4|7569.4|0
1724633700000|2024-08-26 00:55:00|7575.3|7572.3|7576.8|7573.8|7576.8|7573.8|7575.3|7572.3|0
1724634000000|2024-08-26 01:00:00|7577.6|7574.6|7576.8|7573.8|7578.4|7575.4|7575.3|7572.3|0
1724634300000|2024-08-26 01:05:00|7575.3|7572.3|7572.3|7569.3|7576.8|7573.8|7572.3|7569.3|0
1724634600000|2024-08-26 01:10:00|7573.8|7570.8|7570.9|7567.9|7573.9|7570.9|7570.9|7567.9|0
1724634900000|2024-08-26 01:15:00|7571.6|7568.6|7570.9|7567.9|7574|7571|7569.3|7566.3|0
1724635200000|2024-08-26 01:20:00|7571.7|7568.7|7571.9|7568.9|7574|7571|7571.7|7568.7|0
1724635500000|2024-08-26 01:25:00|7573.4|7570.4|7571.9|7568.9|7573.5|7570.5|7571.9|7568.9|0
1724635800000|2024-08-26 01:30:00|7572|7569|7572|7569|7575|7572|7572|7569|0
1724636100000|2024-08-26 01:35:00|7571.9|7568.9|7571.9|7568.9|7573.5|7570.5|7570.4|7567.4|0
1724636400000|2024-08-26 01:40:00|7571.8|7568.8|7570.4|7567.4|7571.9|7568.9|7570.4|7567.4|0
1724636700000|2024-08-26 01:45:00|7571.9|7568.9|7570.4|7567.4|7571.9|7568.9|7570.4|7567.4|0
1724637000000|2024-08-26 01:50:00|7571.1|7568.1|7571.9|7568.9|7571.9|7568.9|7570.4|7567.4|0
1724637300000|2024-08-26 01:55:00|7570.4|7567.4|7570.3|7567.3|7571.9|7568.9|7570.3|7567.3|0
1724637600000|2024-08-26 02:00:00|7570.4|7567.4|7571.9|7568.9|7571.9|7568.9|7570.3|7567.3|0
1724637900000|2024-08-26 02:05:00|7570.4|7567.4|7570.4|7567.4|7571.9|7568.9|7570.3|7567.3|0
1724638200000|2024-08-26 02:10:00|7570.3|7567.3|7567.3|7564.3|7570.4|7567.4|7567.3|7564.3|0
1724638500000|2024-08-26 02:15:00|7568.8|7565.8|7568.8|7565.8|7568.9|7565.9|7567.3|7564.3|0
1724638800000|2024-08-26 02:20:00|7568.1|7565.1|7565.7|7562.7|7568.8|7565.8|7565.7|7562.7|0
1724639100000|2024-08-26 02:25:00|7565.8|7562.8|7565|7562|7567.3|7564.3|7564.3|7561.3|0
1724639400000|2024-08-26 02:30:00|7564.2|7561.2|7564.3|7561.3|7565.8|7562.8|7564.2|7561.2|0
1724639700000|2024-08-26 02:35:00|7564.2|7561.2|7565.8|7562.8|7565.8|7562.8|7564.2|7561.2|0
1724640000000|2024-08-26 02:40:00|7565.7|7562.7|7565.8|7562.8|7565.8|7562.8|7564.2|7561.2|0
1724640300000|2024-08-26 02:45:00|7564.3|7561.3|7565.8|7562.8|7565.8|7562.8|7564.3|7561.3|0
1724640600000|2024-08-26 02:50:00|7567.3|7564.3|7567.3|7564.3|7567.3|7564.3|7567.3|7564.3|0
1724640900000|2024-08-26 02:55:00|7565.8|7562.8|7564.3|7561.3|7565.8|7562.8|7564.3|7561.3|0
1724641200000|2024-08-26 03:00:00|7565.8|7562.8|7565.8|7562.8|7565.8|7562.8|7565.8|7562.8|0
1724641500000|2024-08-26 03:05:00|7567.3|7564.3|7567.3|7564.3|7567.3|7564.3|7567.3|7564.3|0
1724641800000|2024-08-26 03:10:00|7567.4|7564.4|7568.8|7565.8|7568.8|7565.8|7567.3|7564.3|0
1724642100000|2024-08-26 03:15:00|7568.9|7565.9|7570.3|7567.3|7570.4|7567.4|7568.8|7565.8|0
1724642400000|2024-08-26 03:20:00|7570.4|7567.4|7568.8|7565.8|7570.4|7567.4|7568.8|7565.8|0
1724642700000|2024-08-26 03:25:00|7569.6|7566.6|7568.8|7565.8|7569.6|7566.6|7568.8|7565.8|0
1724643000000|2024-08-26 03:30:00|7567.3|7564.3|7567.3|7564.3|7567.3|7564.3|7567.3|7564.3|0
1724643300000|2024-08-26 03:35:00|7567.2|7564.2|7564.1|7561.1|7567.3|7564.3|7562.6|7559.6|0
1724643600000|2024-08-26 03:40:00|7564.2|7561.2|7565.7|7562.7|7565.7|7562.7|7563.4|7560.4|0
1724643900000|2024-08-26 03:45:00|7564.2|7561.2|7564|7561|7565.7|7562.7|7564|7561|0
1724644200000|2024-08-26 03:50:00|7565.5|7562.5|7565.5|7562.5|7565.6|7562.6|7564.8|7561.8|0
1724644500000|2024-08-26 03:55:00|7564.7|7561.7|7565.5|7562.5|7565.5|7562.5|7564|7561|0
1724644800000|2024-08-26 04:00:00|7565.6|7562.6|7564.8|7561.8|7567.1|7564.1|7564.1|7561.1|0
1724645100000|2024-08-26 04:05:00|7565.6|7562.6|7565.6|7562.6|7565.6|7562.6|7564|7561|0
1724645400000|2024-08-26 04:10:00|7564.1|7561.1|7564.1|7561.1|7565.6|7562.6|7564.1|7561.1|0
1724646000000|2024-08-26 04:20:00|7564.9|7561.9|7564|7561|7565.5|7562.5|7564|7561|0
1724646300000|2024-08-26 04:25:00|7564.7|7561.7|7564.7|7561.7|7565.5|7562.5|7564|7561|0
1724646600000|2024-08-26 04:30:00|7564|7561|7564.7|7561.7|7565.5|7562.5|7564|7561|0
1724646900000|2024-08-26 04:35:00|7565.5|7562.5|7565.5|7562.5|7565.5|7562.5|7564.7|7561.7|0
1724647500000|2024-08-26 04:45:00|7567|7564|7567|7564|7567|7564|7567|7564|0
1724647800000|2024-08-26 04:50:00|7565.5|7562.5|7565.4|7562.4|7565.5|7562.5|7565.4|7562.4|0
1724648100000|2024-08-26 04:55:00|7563.9|7560.9|7563.9|7560.9|7563.9|7560.9|7563.9|7560.9|0
1724648400000|2024-08-26 05:00:00|7562.4|7559.4|7562.4|7559.4|7563.9|7560.9|7562.4|7559.4|0
1724648700000|2024-08-26 05:05:00|7563.2|7560.2|7563.9|7560.9|7565.4|7562.4|7563.2|7560.2|0
1724649000000|2024-08-26 05:10:00|7562.4|7559.4|7563.9|7560.9|7563.9|7560.9|7560.9|7557.9|0
1724649300000|2024-08-26 05:15:00|7562.4|7559.4|7562.4|7559.4|7562.5|7559.5|7562.4|7559.4|0
1724649600000|2024-08-26 05:20:00|7562.5|7559.5|7565.5|7562.5|7565.5|7562.5|7562.5|7559.5|0
1724649900000|2024-08-26 05:25:00|7564|7561|7564|7561|7564|7561|7564|7561|0
1724650200000|2024-08-26 05:30:00|7565.5|7562.5|7568.5|7565.5|7568.5|7565.5|7564.7|7561.7|0
1724650500000|2024-08-26 05:35:00|7570|7567|7571.5|7568.5|7571.5|7568.5|7570|7567|0
1724650800000|2024-08-26 05:40:00|7570.8|7567.8|7571.7|7568.7|7571.7|7568.7|7570|7567|0
1724651100000|2024-08-26 05:45:00|7571.6|7568.6|7571.6|7568.6|7571.7|7568.7|7570.1|7567.1|0
1724651400000|2024-08-26 05:50:00|7573.1|7570.1|7571.6|7568.6|7573.1|7570.1|7571.6|7568.6|0
1724651700000|2024-08-26 05:55:00|7571.7|7568.7|7571.1|7568.1|7571.7|7568.7|7569.6|7566.6|0
1724652000000|2024-08-26 06:00:00|7571.6|7567.6|7576.9|7574.9|7576.9|7574.9|7571.6|7567.6|199
1724652300000|2024-08-26 06:05:00|7576.6|7574.6|7577.6|7575.6|7580.1|7578.1|7575.6|7573.6|95
1724652600000|2024-08-26 06:10:00|7577.9|7575.9|7575.1|7573.1|7577.9|7575.9|7574.6|7572.6|37
1724652900000|2024-08-26 06:15:00|7575.4|7573.4|7572.1|7570.1|7576.1|7574.1|7571.6|7569.6|50
1724653200000|2024-08-26 06:20:00|7572.4|7570.4|7569.9|7567.9|7572.4|7570.4|7569.9|7567.9|61
1724653500000|2024-08-26 06:25:00|7569.6|7567.6|7569.1|7567.1|7570.9|7568.9|7568.4|7566.4|32
1724653800000|2024-08-26 06:30:00|7568.9|7566.9|7568.6|7566.6|7571.4|7569.4|7568.6|7566.6|70
1724654100000|2024-08-26 06:35:00|7568.4|7566.4|7567.9|7565.9|7569.1|7567.1|7567.4|7565.4|22
1724654400000|2024-08-26 06:40:00|7568.1|7566.1|7567.4|7565.4|7568.6|7566.6|7567.4|7565.4|23
1724654700000|2024-08-26 06:45:00|7567.6|7565.6|7566.6|7564.6|7567.9|7565.9|7565.9|7563.9|80
1724655000000|2024-08-26 06:50:00|7566.4|7564.4|7570.6|7568.6|7571.6|7569.6|7565.9|7563.9|164
1724655300000|2024-08-26 06:55:00|7570.4|7568.4|7575.9|7573.9|7576.4|7574.4|7570.4|7568.4|185
1724655600000|2024-08-26 07:00:00|7575.4|7574.4|7584.9|7583.9|7586.9|7585.9|7575.4|7574.4|666
1724655900000|2024-08-26 07:05:00|7585.1|7584.1|7589.1|7588.1|7590.9|7589.9|7583.4|7582.4|358
1724656200000|2024-08-26 07:10:00|7588.9|7587.9|7592.4|7591.4|7593.9|7592.9|7581.9|7580.9|291
1724656500000|2024-08-26 07:15:00|7592.6|7591.6|7587.9|7586.9|7594.4|7593.4|7587.4|7586.4|209
1724656800000|2024-08-26 07:20:00|7588.4|7587.4|7586.6|7585.6|7589.9|7588.9|7586.1|7585.1|132
1724657100000|2024-08-26 07:25:00|7586.9|7585.9|7588.6|7587.6|7589.9|7588.9|7584.6|7583.6|128
1724657400000|2024-08-26 07:30:00|7588.9|7587.9|7585.1|7584.1|7591.1|7590.1|7584.6|7583.6|166
1724657700000|2024-08-26 07:35:00|7585.4|7584.4|7586.6|7585.6|7588.4|7587.4|7584.1|7583.1|109
1724658000000|2024-08-26 07:40:00|7586.3|7585.3|7583.3|7582.3|7586.6|7585.6|7581.8|7580.8|112
1724658300000|2024-08-26 07:45:00|7583.1|7582.1|7582.8|7581.8|7585.3|7584.3|7580.3|7579.3|122
1724658600000|2024-08-26 07:50:00|7583.1|7582.1|7583.8|7582.8|7585.3|7584.3|7581.6|7580.6|108
1724658900000|2024-08-26 07:55:00|7584.1|7583.1|7584.3|7583.3|7585.8|7584.8|7581.8|7580.8|140
1724659200000|2024-08-26 08:00:00|7584.1|7583.1|7587.3|7586.3|7588.1|7587.1|7583.3|7582.3|185
1724659500000|2024-08-26 08:05:00|7587.1|7586.1|7592.3|7591.3|7592.8|7591.8|7584.3|7583.3|167
1724659800000|2024-08-26 08:10:00|7592.6|7591.6|7591.8|7590.8|7593.1|7592.1|7589.6|7588.6|179
1724660100000|2024-08-26 08:15:00|7592.1|7591.1|7594.3|7593.3|7596.8|7595.8|7592.1|7591.1|196
1724660400000|2024-08-26 08:20:00|7594.1|7593.1|7590.6|7589.6|7594.3|7593.3|7589.6|7588.6|96
1724660700000|2024-08-26 08:25:00|7590.8|7589.8|7591.8|7590.8|7593.8|7592.8|7589.1|7588.1|152
1724661000000|2024-08-26 08:30:00|7591.6|7590.6|7592.6|7591.6|7594.3|7593.3|7590.3|7589.3|114
1724661300000|2024-08-26 08:35:00|7592.8|7591.8|7588.8|7587.8|7592.8|7591.8|7588.8|7587.8|137
1724661600000|2024-08-26 08:40:00|7589.1|7588.1|7589.1|7588.1|7589.8|7588.8|7587.6|7586.6|70
1724661900000|2024-08-26 08:45:00|7589.3|7588.3|7587.3|7586.3|7589.3|7588.3|7586.6|7585.6|90
1724662200000|2024-08-26 08:50:00|7587.1|7586.1|7588.3|7587.3|7589.6|7588.6|7586.1|7585.1|93
1724662500000|2024-08-26 08:55:00|7588.6|7587.6|7590.8|7589.8|7591.3|7590.3|7587.8|7586.8|106
1724662800000|2024-08-26 09:00:00|7590.3|7589.3|7589.1|7588.1|7592.6|7591.6|7589.1|7588.1|75
1724663100000|2024-08-26 09:05:00|7589.3|7588.3|7586.6|7585.6|7589.6|7588.6|7586.6|7585.6|72
1724663400000|2024-08-26 09:10:00|7586.3|7585.3|7584.1|7583.1|7586.3|7585.3|7583.6|7582.6|68
1724663700000|2024-08-26 09:15:00|7583.8|7582.8|7582.3|7581.3|7585.3|7584.3|7582.3|7581.3|74
1724664000000|2024-08-26 09:20:00|7582.1|7581.1|7586.3|7585.3|7587.3|7586.3|7580.6|7579.6|79
1724664300000|2024-08-26 09:25:00|7586.6|7585.6|7589.6|7588.6|7589.8|7588.8|7585.3|7584.3|58
1724664600000|2024-08-26 09:30:00|7589.3|7588.3|7584.3|7583.3|7589.6|7588.6|7584.1|7583.1|46
1724664900000|2024-08-26 09:35:00|7584.6|7583.6|7584.8|7583.8|7586.1|7585.1|7583.1|7582.1|71
1724665200000|2024-08-26 09:40:00|7584.6|7583.6|7582.6|7581.6|7584.6|7583.6|7581.6|7580.6|108
1724665500000|2024-08-26 09:45:00|7582.3|7581.3|7581.3|7580.3|7582.3|7581.3|7580.8|7579.8|58
1724665800000|2024-08-26 09:50:00|7581.6|7580.6|7580.1|7579.1|7582.3|7581.3|7579.3|7578.3|120
1724666100000|2024-08-26 09:55:00|7579.8|7578.8|7579.8|7578.8|7580.1|7579.1|7577.1|7576.1|89
1724666400000|2024-08-26 10:00:00|7579.6|7578.6|7580.1|7579.1|7581.3|7580.3|7579.3|7578.3|43
1724666700000|2024-08-26 10:05:00|7580.3|7579.3|7582.1|7581.1|7583.3|7582.3|7579.6|7578.6|78
1724667000000|2024-08-26 10:10:00|7581.8|7580.8|7584.8|7583.8|7585.3|7584.3|7581.8|7580.8|36
1724667300000|2024-08-26 10:15:00|7585.1|7584.1|7589.3|7588.3|7589.6|7588.6|7584.1|7583.1|54
1724667600000|2024-08-26 10:20:00|7589.1|7588.1|7589.3|7588.3|7589.8|7588.8|7587.6|7586.6|65
1724667900000|2024-08-26 10:25:00|7589.1|7588.1|7590.8|7589.8|7591.8|7590.8|7589.1|7588.1|78
1724668200000|2024-08-26 10:30:00|7591.1|7590.1|7585.3|7584.3|7591.1|7590.1|7584.8|7583.8|67
1724668500000|2024-08-26 10:35:00|7585.6|7584.6|7588.6|7587.6|7588.8|7587.8|7584.6|7583.6|77
1724668800000|2024-08-26 10:40:00|7588.3|7587.3|7585.3|7584.3|7589.1|7588.1|7584.8|7583.8|91
1724669100000|2024-08-26 10:45:00|7585.6|7584.6|7583.3|7582.3|7587.3|7586.3|7583.3|7582.3|43
1724669400000|2024-08-26 10:50:00|7583.6|7582.6|7585.8|7584.8|7586.8|7585.8|7583.6|7582.6|66
1724669700000|2024-08-26 10:55:00|7586.1|7585.1|7589.8|7588.8|7590.3|7589.3|7585.8|7584.8|124
1724670000000|2024-08-26 11:00:00|7589.6|7588.6|7588.6|7587.6|7590.8|7589.8|7588.1|7587.1|136
1724670300000|2024-08-26 11:05:00|7588.8|7587.8|7588.8|7587.8|7589.8|7588.8|7587.1|7586.1|47
1724670600000|2024-08-26 11:10:00|7588.6|7587.6|7590.8|7589.8|7591.6|7590.6|7587.8|7586.8|51
1724670900000|2024-08-26 11:15:00|7591.1|7590.1|7592.6|7591.6|7594.1|7593.1|7589.6|7588.6|128
1724671200000|2024-08-26 11:20:00|7592.8|7591.8|7595.3|7594.3|7595.6|7594.6|7592.3|7591.3|67
1724671500000|2024-08-26 11:25:00|7595.1|7594.1|7593.6|7592.6|7597.3|7596.3|7593.3|7592.3|100
1724671800000|2024-08-26 11:30:00|7593.8|7592.8|7594.3|7593.3|7595.1|7594.1|7593.1|7592.1|73
1724672100000|2024-08-26 11:35:00|7594.6|7593.6|7591.8|7590.8|7596.1|7595.1|7591.3|7590.3|82
1724672400000|2024-08-26 11:40:00|7591.6|7590.6|7591.6|7590.6|7595.1|7594.1|7591.1|7590.1|80
1724672700000|2024-08-26 11:45:00|7591.8|7590.8|7594.8|7593.8|7595.3|7594.3|7590.6|7589.6|110
1724673000000|2024-08-26 11:50:00|7595.1|7594.1|7596.8|7595.8|7597.3|7596.3|7595.1|7594.1|72
1724673300000|2024-08-26 11:55:00|7597.1|7596.1|7598.1|7597.1|7599.1|7598.1|7596.6|7595.6|82
1724673600000|2024-08-26 12:00:00|7598.3|7597.3|7593.8|7592.8|7598.6|7597.6|7593.6|7592.6|106
1724673900000|2024-08-26 12:05:00|7593.6|7592.6|7593.6|7592.6|7594.6|7593.6|7591.8|7590.8|61
1724674200000|2024-08-26 12:10:00|7593.8|7592.8|7595.3|7594.3|7595.8|7594.8|7593.6|7592.6|55
1724674500000|2024-08-26 12:15:00|7595.1|7594.1|7595.6|7594.6|7595.8|7594.8|7594.1|7593.1|36
1724674800000|2024-08-26 12:20:00|7595.8|7594.8|7594.8|7593.8|7596.1|7595.1|7594.1|7593.1|76
1724675100000|2024-08-26 12:25:00|7595.1|7594.1|7597.3|7596.3|7597.6|7596.6|7594.6|7593.6|62
1724675400000|2024-08-26 12:30:00|7597.1|7596.1|7596.8|7595.8|7598.8|7597.8|7595.6|7594.6|101
1724675700000|2024-08-26 12:35:00|7596.6|7595.6|7596.8|7595.8|7598.6|7597.6|7596.6|7595.6|75
1724676000000|2024-08-26 12:40:00|7596.6|7595.6|7594.6|7593.6|7597.1|7596.1|7594.1|7593.1|60
1724676300000|2024-08-26 12:45:00|7594.3|7593.3|7597.1|7596.1|7598.3|7597.3|7592.8|7591.8|106
1724676600000|2024-08-26 12:50:00|7596.8|7595.8|7597.1|7596.1|7597.6|7596.6|7595.6|7594.6|105
1724676900000|2024-08-26 12:55:00|7597.3|7596.3|7598.3|7597.3|7598.6|7597.6|7596.6|7595.6|54
1724677200000|2024-08-26 13:00:00|7598.1|7597.1|7601.8|7600.8|7602.6|7601.6|7597.8|7596.8|190
1724677500000|2024-08-26 13:05:00|7602.1|7601.1|7596.8|7595.8|7602.3|7601.3|7596.1|7595.1|190
1724677800000|2024-08-26 13:10:00|7597.1|7596.1|7594.6|7593.6|7597.6|7596.6|7594.6|7593.6|147
1724678100000|2024-08-26 13:15:00|7594.1|7593.1|7595.1|7594.1|7595.3|7594.3|7593.1|7592.1|129
1724678400000|2024-08-26 13:20:00|7595.3|7594.3|7592.3|7591.3|7596.3|7595.3|7591.8|7590.8|155
1724678700000|2024-08-26 13:25:00|7592.6|7591.6|7592.6|7591.6|7593.6|7592.6|7590.8|7589.8|145
1724679000000|2024-08-26 13:30:00|7593.8|7592.8|7587.3|7586.3|7595.1|7594.1|7587.1|7586.1|326
1724679300000|2024-08-26 13:35:00|7587.1|7586.1|7589.6|7588.6|7592.3|7591.3|7584.6|7583.6|218
1724679600000|2024-08-26 13:40:00|7589.3|7588.3|7596.1|7595.1|7596.6|7595.6|7588.3|7587.3|163
1724679900000|2024-08-26 13:45:00|7596.3|7595.3|7597.6|7596.6|7598.1|7597.1|7594.1|7593.1|149
1724680200000|2024-08-26 13:50:00|7598.1|7597.1|7598.3|7597.3|7604.8|7603.8|7597.6|7596.6|281
1724680500000|2024-08-26 13:55:00|7598.6|7597.6|7606.6|7605.6|7606.6|7605.6|7598.6|7597.6|199
1724680800000|2024-08-26 14:00:00|7606.8|7605.8|7606.1|7605.1|7607.8|7606.8|7603.3|7602.3|234
1724681100000|2024-08-26 14:05:00|7605.8|7604.8|7607.6|7606.6|7608.3|7607.3|7604.1|7603.1|249
1724681400000|2024-08-26 14:10:00|7607.1|7606.1|7605.3|7604.3|7609.6|7608.6|7603.3|7602.3|243
1724681700000|2024-08-26 14:15:00|7605.1|7604.1|7602.1|7601.1|7605.8|7604.8|7600.6|7599.6|228
1724682000000|2024-08-26 14:20:00|7602.3|7601.3|7603.8|7602.8|7604.1|7603.1|7601.3|7600.3|183
1724682300000|2024-08-26 14:25:00|7604.1|7603.1|7603.1|7602.1|7605.1|7604.1|7601.3|7600.3|204
1724682600000|2024-08-26 14:30:00|7602.8|7601.8|7600.3|7599.3|7603.6|7602.6|7599.3|7598.3|187
1724682900000|2024-08-26 14:35:00|7600.1|7599.1|7589.3|7588.3|7600.6|7599.6|7588.6|7587.6|218
1724683200000|2024-08-26 14:40:00|7589.1|7588.1|7587.3|7586.3|7591.8|7590.8|7586.1|7585.1|263
1724683500000|2024-08-26 14:45:00|7587.1|7586.1|7590.8|7589.8|7592.1|7591.1|7586.6|7585.6|207
1724683800000|2024-08-26 14:50:00|7591.1|7590.1|7592.8|7591.8|7593.6|7592.6|7590.6|7589.6|156
1724684100000|2024-08-26 14:55:00|7593.1|7592.1|7593.6|7592.6|7594.6|7593.6|7591.3|7590.3|167
1724684400000|2024-08-26 15:00:00|7593.8|7592.8|7596.6|7595.6|7597.1|7596.1|7593.1|7592.1|153
1724684700000|2024-08-26 15:05:00|7596.8|7595.8|7595.1|7594.1|7596.8|7595.8|7594.1|7593.1|291
1724685000000|2024-08-26 15:10:00|7595.6|7594.6|7601.1|7600.1|7601.1|7600.1|7595.3|7594.3|228
1724685300000|2024-08-26 15:15:00|7600.6|7599.6|7596.3|7595.3|7600.6|7599.6|7595.1|7594.1|289
1724685600000|2024-08-26 15:20:00|7596.6|7595.6|7595.8|7594.8|7598.1|7597.1|7594.1|7593.1|280
1724685900000|2024-08-26 15:25:00|7595.6|7594.6|7593.8|7592.8|7596.1|7595.1|7592.6|7591.6|472
1724686200000|2024-08-26 15:30:00|7594.3|7592.3|7590.3|7588.3|7594.6|7592.6|7588.8|7586.8|1049
1724686500000|2024-08-26 15:35:00|7590.6|7588.6|7590.1|7588.1|7591.1|7589.1|7588.1|7586.1|619
1724686800000|2024-08-26 15:40:00|7589.8|7587.8|7591.3|7589.3|7595.1|7593.1|7589.6|7587.6|158
1724687100000|2024-08-26 15:45:00|7591.1|7589.1|7591.6|7589.6|7592.3|7590.3|7588.1|7586.1|83
1724687400000|2024-08-26 15:50:00|7591.3|7589.3|7590.1|7588.1|7591.8|7589.8|7588.1|7586.1|109
1724687700000|2024-08-26 15:55:00|7589.8|7587.8|7589.3|7587.3|7591.3|7589.3|7588.6|7586.6|82
1724688000000|2024-08-26 16:00:00|7589.1|7587.1|7590.3|7588.3|7590.3|7588.3|7587.3|7585.3|53
1724688300000|2024-08-26 16:05:00|7590.1|7588.1|7590.8|7588.8|7590.8|7588.8|7588.3|7586.3|41
1724688600000|2024-08-26 16:10:00|7590.6|7588.6|7590.3|7588.3|7592.8|7590.8|7590.1|7588.1|57
1724688900000|2024-08-26 16:15:00|7590.6|7588.6|7592.8|7590.8|7592.8|7590.8|7589.8|7587.8|33
1724689200000|2024-08-26 16:20:00|7592.6|7590.6|7597.3|7595.3|7597.8|7595.8|7592.3|7590.3|57
1724689500000|2024-08-26 16:25:00|7597.6|7595.6|7599.8|7597.8|7600.1|7598.1|7596.6|7594.6|68
1724689800000|2024-08-26 16:30:00|7599.6|7597.6|7600.1|7598.1|7602.1|7600.1|7599.6|7597.6|89
1724690100000|2024-08-26 16:35:00|7599.8|7597.8|7599.8|7597.8|7601.1|7599.1|7599.1|7597.1|33
1724690400000|2024-08-26 16:40:00|7600.1|7598.1|7600.8|7598.8|7601.3|7599.3|7599.3|7597.3|17
1724690700000|2024-08-26 16:45:00|7601.1|7599.1|7600.3|7598.3|7601.8|7599.8|7600.1|7598.1|29
1724691000000|2024-08-26 16:50:00|7600.6|7598.6|7599.8|7597.8|7601.3|7599.3|7598.8|7596.8|40
1724691300000|2024-08-26 16:55:00|7600.1|7598.1|7598.8|7596.8|7600.6|7598.6|7597.6|7595.6|58
1724691600000|2024-08-26 17:00:00|7599.1|7597.1|7602.3|7600.3|7602.3|7600.3|7598.1|7596.1|42
1724691900000|2024-08-26 17:05:00|7602.1|7600.1|7599.3|7597.3|7602.1|7600.1|7597.3|7595.3|24
1724692200000|2024-08-26 17:10:00|7599.1|7597.1|7599.3|7597.3|7600.3|7598.3|7597.3|7595.3|34
1724692500000|2024-08-26 17:15:00|7599.1|7597.1|7596.1|7594.1|7600.1|7598.1|7595.8|7593.8|25
1724692800000|2024-08-26 17:20:00|7595.8|7593.8|7598.8|7596.8|7599.3|7597.3|7595.8|7593.8|15
1724693100000|2024-08-26 17:25:00|7599.1|7597.1|7597.6|7595.6|7599.8|7597.8|7597.3|7595.3|17
1724693400000|2024-08-26 17:30:00|7597.8|7595.8|7597.8|7595.8|7599.3|7597.3|7596.6|7594.6|19
1724693700000|2024-08-26 17:35:00|7598.1|7596.1|7589.1|7587.1|7598.1|7596.1|7588.3|7586.3|48
1724694000000|2024-08-26 17:40:00|7589.3|7587.3|7588.8|7586.8|7591.3|7589.3|7588.3|7586.3|50
1724694300000|2024-08-26 17:45:00|7588.6|7586.6|7582.8|7580.8|7588.8|7586.8|7582.3|7580.3|114
1724694600000|2024-08-26 17:50:00|7582.6|7580.6|7583.3|7581.3|7583.8|7581.8|7581.8|7579.8|37
1724694900000|2024-08-26 17:55:00|7583.1|7581.1|7583.8|7581.8|7584.1|7582.1|7581.8|7579.8|26
1724695200000|2024-08-26 18:00:00|7584.1|7582.1|7584.8|7582.8|7586.8|7584.8|7582.8|7580.8|49
1724695500000|2024-08-26 18:05:00|7584.6|7582.6|7583.3|7581.3|7586.8|7584.8|7582.3|7580.3|37
1724695800000|2024-08-26 18:10:00|7583.1|7581.1|7586.3|7584.3|7586.3|7584.3|7582.6|7580.6|18
1724696100000|2024-08-26 18:15:00|7586.1|7584.1|7585.8|7583.8|7586.3|7584.3|7584.3|7582.3|8
1724696400000|2024-08-26 18:20:00|7586.1|7584.1|7587.8|7585.8|7588.1|7586.1|7586.1|7584.1|43
1724696700000|2024-08-26 18:25:00|7587.6|7585.6|7589.6|7587.6|7589.8|7587.8|7586.8|7584.8|14
1724697000000|2024-08-26 18:30:00|7589.3|7587.3|7589.8|7587.8|7590.1|7588.1|7588.8|7586.8|10
1724697300000|2024-08-26 18:35:00|7589.6|7587.6|7595.8|7593.8|7595.8|7593.8|7589.6|7587.6|51
1724697600000|2024-08-26 18:40:00|7596.1|7594.1|7597.3|7595.3|7597.8|7595.8|7596.1|7594.1|37
1724697900000|2024-08-26 18:45:00|7597.6|7595.6|7595.3|7593.3|7598.1|7596.1|7594.8|7592.8|26
1724698200000|2024-08-26 18:50:00|7595.6|7593.6|7593.3|7591.3|7595.8|7593.8|7592.8|7590.8|17
1724698500000|2024-08-26 18:55:00|7593.6|7591.6|7596.8|7594.8|7597.3|7595.3|7593.3|7591.3|24
1724698800000|2024-08-26 19:00:00|7596.6|7594.6|7594.8|7592.8|7596.8|7594.8|7594.3|7592.3|32
1724699100000|2024-08-26 19:05:00|7594.6|7592.6|7593.8|7591.8|7594.6|7592.6|7592.3|7590.3|19
1724699400000|2024-08-26 19:10:00|7593.6|7591.6|7596.1|7594.1|7596.1|7594.1|7593.6|7591.6|21
1724699700000|2024-08-26 19:15:00|7596.3|7594.3|7596.8|7594.8|7597.3|7595.3|7594.8|7592.8|24
1724700000000|2024-08-26 19:20:00|7597.1|7595.1|7596.8|7594.8|7597.6|7595.6|7595.8|7593.8|12
1724700300000|2024-08-26 19:25:00|7597.1|7595.1|7595.8|7593.8|7597.8|7595.8|7595.6|7593.6|26
1724700600000|2024-08-26 19:30:00|7595.6|7593.6|7595.6|7593.6|7596.8|7594.8|7594.1|7592.1|15
1724700900000|2024-08-26 19:35:00|7596.1|7594.1|7593.8|7591.8|7596.6|7594.6|7593.6|7591.6|21
1724701200000|2024-08-26 19:40:00|7594.1|7592.1|7594.6|7592.6|7596.3|7594.3|7593.8|7591.8|21
1724701500000|2024-08-26 19:45:00|7594.1|7592.1|7593.8|7591.8|7595.3|7593.3|7593.3|7591.3|79
1724701800000|2024-08-26 19:50:00|7594.1|7592.1|7595.8|7593.8|7597.3|7595.3|7594.1|7592.1|105
1724702100000|2024-08-26 19:55:00|7596.1|7594.1|7595.8|7593.8|7596.1|7594.1|7593.1|7591.1|89
1724702400000|2024-08-26 20:00:00|7597.6|7593.6|7592.2|7588.2|7597.6|7593.6|7592|7588|0
1724702700000|2024-08-26 20:05:00|7592|7588|7590.6|7586.6|7592.2|7588.2|7590.3|7586.3|0
1724703000000|2024-08-26 20:10:00|7590.3|7586.3|7589.5|7585.5|7590.9|7586.9|7589.2|7585.2|0
1724703300000|2024-08-26 20:15:00|7589.8|7585.8|7590.3|7586.3|7590.5|7586.5|7589.2|7585.2|0
1724703600000|2024-08-26 20:20:00|7590.5|7586.5|7590.6|7586.6|7590.9|7586.9|7590|7586|0
1724703900000|2024-08-26 20:25:00|7590.4|7586.4|7590|7586|7590.6|7586.6|7589.5|7585.5|0
1724704200000|2024-08-26 20:30:00|7589.8|7585.8|7586.5|7582.5|7589.8|7585.8|7585.8|7581.8|0
1724704500000|2024-08-26 20:35:00|7586.7|7582.7|7587.3|7583.3|7587.3|7583.3|7586.2|7582.2|0
1724704800000|2024-08-26 20:40:00|7587.5|7583.5|7586.3|7582.3|7587.9|7583.9|7586|7582|0
1724705100000|2024-08-26 20:45:00|7586.6|7582.6|7588.2|7584.2|7588.2|7584.2|7586.3|7582.3|0
1724705400000|2024-08-26 20:50:00|7587.9|7583.9|7591|7587|7591|7587|7587.9|7583.9|0
1724705700000|2024-08-26 20:55:00|7591.1|7587.1|7588.1|7584.1|7591.1|7587.1|7588|7584|0
1724706000000|2024-08-26 21:00:00|7588|7584|7586.7|7582.7|7588.1|7584.1|7586.7|7582.7|0
1724706300000|2024-08-26 21:05:00|7586.8|7582.8|7586.8|7582.8|7586.8|7582.8|7586.8|7582.8|0
1724706600000|2024-08-26 21:10:00|7586.7|7582.7|7587.7|7583.7|7587.9|7583.9|7586.5|7582.5|0
1724706900000|2024-08-26 21:15:00|7587.4|7583.4|7586.8|7582.8|7587.6|7583.6|7586.8|7582.8|0
1724707200000|2024-08-26 21:20:00|7586.7|7582.7|7586.7|7582.7|7586.8|7582.8|7586.6|7582.6|0
1724707500000|2024-08-26 21:25:00|7587.3|7583.3|7587.5|7583.5|7587.8|7583.8|7587.3|7583.3|0
1724707800000|2024-08-26 21:30:00|7587.7|7583.7|7587.6|7583.6|7587.7|7583.7|7587.3|7583.3|0
1724708100000|2024-08-26 21:35:00|7587.3|7583.3|7587|7583|7587.6|7583.6|7587|7583|0
1724708400000|2024-08-26 21:40:00|7586.7|7582.7|7585.9|7581.9|7586.7|7582.7|7585.9|7581.9|0
1724708700000|2024-08-26 21:45:00|7586|7582|7586.3|7582.3|7586.6|7582.6|7586|7582|0
1724709000000|2024-08-26 21:50:00|7586.2|7582.2|7586.8|7582.8|7587.1|7583.1|7586.2|7582.2|0
1724709300000|2024-08-26 21:55:00|7586.6|7582.6|7586.6|7582.6|7586.6|7582.6|7586.5|7582.5|0
1724709600000|2024-08-26 22:00:00|7587.2|7583.2|7590.4|7586.4|7591.3|7587.3|7587.1|7583.1|0
1724709900000|2024-08-26 22:05:00|7590.5|7586.5|7582.9|7578.9|7590.7|7586.7|7582.6|7578.6|0
1724710200000|2024-08-26 22:10:00|7583|7579|7586.2|7582.2|7586.7|7582.7|7583|7579|0
1724710500000|2024-08-26 22:15:00|7586.1|7582.1|7584.2|7580.2|7586.4|7582.4|7583.7|7579.7|0
1724710800000|2024-08-26 22:20:00|7584.4|7580.4|7584.5|7580.5|7585.9|7581.9|7583.9|7579.9|0
1724711100000|2024-08-26 22:25:00|7584.8|7580.8|7583.9|7579.9|7584.8|7580.8|7583.7|7579.7|0
1724711400000|2024-08-26 22:30:00|7584.1|7580.1|7581.9|7577.9|7584.8|7580.8|7580.4|7576.4|0
1724711700000|2024-08-26 22:35:00|7582.1|7578.1|7582.7|7578.7|7583.3|7579.3|7581.5|7577.5|0
1724712000000|2024-08-26 22:40:00|7582.9|7578.9|7581.5|7577.5|7583|7579|7581.5|7577.5|0
1724712300000|2024-08-26 22:45:00|7581.2|7577.2|7581.2|7577.2|7581.9|7577.9|7580.1|7576.1|0
1724712600000|2024-08-26 22:50:00|7581.3|7577.3|7581.7|7577.7|7582.6|7578.6|7581.2|7577.2|0
1724712900000|2024-08-26 22:55:00|7582|7578|7583.4|7579.4|7583.4|7579.4|7582|7578|0
1724713200000|2024-08-26 23:00:00|7583.1|7579.1|7584.8|7580.8|7585|7581|7582.6|7578.6|0
1724713500000|2024-08-26 23:05:00|7584.5|7580.5|7584.2|7580.2|7584.6|7580.6|7583.7|7579.7|0
1724713800000|2024-08-26 23:10:00|7583.9|7579.9|7584.6|7580.6|7584.6|7580.6|7583.7|7579.7|0
1724714100000|2024-08-26 23:15:00|7584.9|7580.9|7587.5|7583.5|7587.8|7583.8|7584.6|7580.6|0
1724714400000|2024-08-26 23:20:00|7587.4|7583.4|7589.3|7585.3|7590|7586|7586.7|7582.7|0
1724714700000|2024-08-26 23:25:00|7589.5|7585.5|7590|7586|7590.4|7586.4|7588.6|7584.6|0
1724715000000|2024-08-26 23:30:00|7590.1|7586.1|7589.6|7585.6|7590.4|7586.4|7589|7585|0
1724715300000|2024-08-26 23:35:00|7589.3|7585.3|7590|7586|7590.1|7586.1|7589.3|7585.3|0
1724715600000|2024-08-26 23:40:00|7589.9|7585.9|7590.8|7586.8|7590.8|7586.8|7589.2|7585.2|0
1724715900000|2024-08-26 23:45:00|7590.7|7586.7|7589.4|7585.4|7591.1|7587.1|7588.9|7584.9|0
1724716200000|2024-08-26 23:50:00|7589.3|7585.3|7590.3|7586.3|7590.6|7586.6|7589.3|7585.3|0
1724716500000|2024-08-26 23:55:00|7590.5|7586.5|7589.7|7585.7|7590.5|7586.5|7589.4|7585.4|0
1724716800000|2024-08-27 00:00:00|7590|7586|7589.8|7585.8|7590.1|7586.1|7588.4|7584.4|0
1724717100000|2024-08-27 00:05:00|7589.6|7585.6|7590.1|7586.1|7590.9|7586.9|7589.6|7585.6|0
1724717400000|2024-08-27 00:10:00|7590.4|7586.4|7591.6|7587.6|7591.9|7587.9|7590.4|7586.4|0
1724717700000|2024-08-27 00:15:00|7591.4|7587.4|7594.8|7591.8|7594.8|7591.8|7591.3|7587.3|0
1724718000000|2024-08-27 00:20:00|7596.3|7593.3|7597.8|7594.8|7598.6|7595.6|7596.3|7593.3|0
1724718300000|2024-08-27 00:25:00|7596.3|7593.3|7597.8|7594.8|7599.3|7596.3|7596.3|7593.3|0
1724718600000|2024-08-27 00:30:00|7599.3|7596.3|7599.4|7596.4|7600.9|7597.9|7599.3|7596.3|0
1724718900000|2024-08-27 00:35:00|7600.9|7597.9|7599.3|7596.3|7600.9|7597.9|7599.3|7596.3|0
1724719200000|2024-08-27 00:40:00|7597.8|7594.8|7597.8|7594.8|7597.8|7594.8|7597.8|7594.8|0
1724719500000|2024-08-27 00:45:00|7599.3|7596.3|7596.2|7593.2|7599.3|7596.3|7596.2|7593.2|0
1724719800000|2024-08-27 00:50:00|7597.7|7594.7|7594.6|7591.6|7597.7|7594.7|7593.1|7590.1|0
1724720100000|2024-08-27 00:55:00|7593.1|7590.1|7594.6|7591.6|7594.6|7591.6|7593.1|7590.1|0
1724720400000|2024-08-27 01:00:00|7593.8|7590.8|7594.6|7591.6|7594.6|7591.6|7593.1|7590.1|0
1724720700000|2024-08-27 01:05:00|7596.1|7593.1|7594.6|7591.6|7596.2|7593.2|7594.6|7591.6|0
1724721000000|2024-08-27 01:10:00|7593.1|7590.1|7594.6|7591.6|7594.6|7591.6|7593.1|7590.1|0
1724721300000|2024-08-27 01:15:00|7595.4|7592.4|7597.7|7594.7|7597.7|7594.7|7595.4|7592.4|0
1724721600000|2024-08-27 01:20:00|7596.2|7593.2|7597.7|7594.7|7597.7|7594.7|7596.2|7593.2|0
1724721900000|2024-08-27 01:25:00|7596.2|7593.2|7596.2|7593.2|7597.7|7594.7|7596.2|7593.2|0
1724722200000|2024-08-27 01:30:00|7596.1|7593.1|7593.1|7590.1|7596.2|7593.2|7591.6|7588.6|0
1724722500000|2024-08-27 01:35:00|7594.6|7591.6|7594.6|7591.6|7594.6|7591.6|7594.6|7591.6|0
1724722800000|2024-08-27 01:40:00|7593.8|7590.8|7594.6|7591.6|7594.6|7591.6|7591.5|7588.5|0
1724723100000|2024-08-27 01:45:00|7593.9|7590.9|7596.2|7593.2|7596.2|7593.2|7593.1|7590.1|0
1724723400000|2024-08-27 01:50:00|7597.7|7594.7|7597.7|7594.7|7597.7|7594.7|7596.2|7593.2|0
1724723700000|2024-08-27 01:55:00|7597|7594|7597.7|7594.7|7598.5|7595.5|7597|7594|0
1724724000000|2024-08-27 02:00:00|7596.2|7593.2|7597.7|7594.7|7597.7|7594.7|7596.2|7593.2|0
1724724900000|2024-08-27 02:15:00|7599.2|7596.2|7597.7|7594.7|7599.3|7596.3|7597.7|7594.7|0
1724725200000|2024-08-27 02:20:00|7599.2|7596.2|7599.3|7596.3|7599.3|7596.3|7597.8|7594.8|0
1724725500000|2024-08-27 02:25:00|7600.8|7597.8|7600.8|7597.8|7600.8|7597.8|7600.8|7597.8|0
1724725800000|2024-08-27 02:30:00|7600.9|7597.9|7603.8|7600.8|7603.9|7600.9|7600.8|7597.8|0
1724726100000|2024-08-27 02:35:00|7603.9|7600.9|7603.8|7600.8|7603.9|7600.9|7602.3|7599.3|0
1724726400000|2024-08-27 02:40:00|7602.3|7599.3|7603.8|7600.8|7603.8|7600.8|7602.3|7599.3|0
1724726700000|2024-08-27 02:45:00|7603.9|7600.9|7603.9|7600.9|7605.4|7602.4|7603.9|7600.9|0
1724727000000|2024-08-27 02:50:00|7604.6|7601.6|7604.6|7601.6|7605.4|7602.4|7603.8|7600.8|0
1724727300000|2024-08-27 02:55:00|7605.3|7602.3|7602.3|7599.3|7605.3|7602.3|7602.3|7599.3|0
1724727600000|2024-08-27 03:00:00|7603.8|7600.8|7602.3|7599.3|7603.8|7600.8|7602.3|7599.3|0
1724727900000|2024-08-27 03:05:00|7603.1|7600.1|7602.3|7599.3|7603.1|7600.1|7602.3|7599.3|0
1724728200000|2024-08-27 03:10:00|7603.1|7600.1|7602.3|7599.3|7603.1|7600.1|7602.3|7599.3|0
1724728800000|2024-08-27 03:20:00|7600.8|7597.8|7600.8|7597.8|7600.8|7597.8|7600.8|7597.8|0
1724729100000|2024-08-27 03:25:00|7600.7|7597.7|7600|7597|7600.8|7597.8|7599.2|7596.2|0
1724729400000|2024-08-27 03:30:00|7599.3|7596.3|7599.3|7596.3|7600.8|7597.8|7599.3|7596.3|0
1724729700000|2024-08-27 03:35:00|7600|7597|7599.2|7596.2|7600.8|7597.8|7599.2|7596.2|0
1724730000000|2024-08-27 03:40:00|7599.3|7596.3|7600.8|7597.8|7600.8|7597.8|7599.2|7596.2|0
1724730300000|2024-08-27 03:45:00|7602.3|7599.3|7603.8|7600.8|7603.8|7600.8|7602.3|7599.3|0
1724730600000|2024-08-27 03:50:00|7603.1|7600.1|7602.3|7599.3|7603.8|7600.8|7602.3|7599.3|0
1724731200000|2024-08-27 04:00:00|7600.8|7597.8|7600.8|7597.8|7601.5|7598.5|7600.8|7597.8|0
1724731500000|2024-08-27 04:05:00|7599.3|7596.3|7599.2|7596.2|7600.7|7597.7|7599.2|7596.2|0
1724731800000|2024-08-27 04:10:00|7599.3|7596.3|7602.3|7599.3|7602.3|7599.3|7599.2|7596.2|0
1724732100000|2024-08-27 04:15:00|7601.5|7598.5|7602.3|7599.3|7602.3|7599.3|7600.8|7597.8|0
1724732400000|2024-08-27 04:20:00|7602.4|7599.4|7602.3|7599.3|7603.9|7600.9|7602.3|7599.3|0
1724732700000|2024-08-27 04:25:00|7603.1|7600.1|7602.3|7599.3|7603.8|7600.8|7602.3|7599.3|0
1724733000000|2024-08-27 04:30:00|7603.1|7600.1|7602.4|7599.4|7603.9|7600.9|7602.3|7599.3|0
1724733300000|2024-08-27 04:35:00|7602.3|7599.3|7602.3|7599.3|7603.1|7600.1|7602.3|7599.3|0
1724733600000|2024-08-27 04:40:00|7603.1|7600.1|7602.2|7599.2|7603.9|7600.9|7602.2|7599.2|0
1724733900000|2024-08-27 04:45:00|7603|7600|7603.8|7600.8|7603.8|7600.8|7602.2|7599.2|0
1724734200000|2024-08-27 04:50:00|7603.7|7600.7|7603.7|7600.7|7603.8|7600.8|7603.7|7600.7|0
1724734500000|2024-08-27 04:55:00|7603.8|7600.8|7603.8|7600.8|7605.3|7602.3|7603.7|7600.7|0
1724734800000|2024-08-27 05:00:00|7605.3|7602.3|7604.2|7601.2|7605.3|7602.3|7603.7|7600.7|0
1724735100000|2024-08-27 05:05:00|7605.7|7602.7|7604.4|7601.4|7605.9|7602.9|7604.4|7601.4|0
1724735400000|2024-08-27 05:10:00|7605.1|7602.1|7607.4|7604.4|7608.9|7605.9|7605.1|7602.1|0
1724735700000|2024-08-27 05:15:00|7608.9|7605.9|7607.4|7604.4|7608.9|7605.9|7607.4|7604.4|0
1724736000000|2024-08-27 05:20:00|7605.9|7602.9|7607.4|7604.4|7608.9|7605.9|7605.9|7602.9|0
1724736300000|2024-08-27 05:25:00|7608.9|7605.9|7608.8|7605.8|7608.9|7605.9|7607.3|7604.3|0
1724736600000|2024-08-27 05:30:00|7610.3|7607.3|7610.8|7607.8|7610.8|7607.8|7609.1|7606.1|0
1724736900000|2024-08-27 05:35:00|7610.1|7607.1|7609.3|7606.3|7610.9|7607.9|7609.3|7606.3|0
1724737200000|2024-08-27 05:40:00|7610.8|7607.8|7610.8|7607.8|7610.8|7607.8|7609.2|7606.2|0
1724737500000|2024-08-27 05:45:00|7609.3|7606.3|7609.3|7606.3|7610.8|7607.8|7609.2|7606.2|0
1724737800000|2024-08-27 05:50:00|7610|7607|7609.3|7606.3|7610.8|7607.8|7609.3|7606.3|0
1724738100000|2024-08-27 05:55:00|7610.8|7607.8|7609.3|7606.3|7610.8|7607.8|7609.3|7606.3|0
1724738400000|2024-08-27 06:00:00|7609.8|7605.8|7602.8|7600.8|7609.8|7605.8|7601.8|7599.8|181
1724738700000|2024-08-27 06:05:00|7602.5|7600.5|7598.3|7596.3|7602.5|7600.5|7598.3|7596.3|106
1724739000000|2024-08-27 06:10:00|7598|7596|7599|7597|7601.5|7599.5|7598|7596|78
1724739300000|2024-08-27 06:15:00|7598.8|7596.8|7600|7598|7600|7598|7598|7596|112
1724739600000|2024-08-27 06:20:00|7599.8|7597.8|7602.3|7600.3|7602.5|7600.5|7599.5|7597.5|52
1724739900000|2024-08-27 06:25:00|7602|7600|7596.3|7594.3|7602|7600|7595.8|7593.8|44
1724740200000|2024-08-27 06:30:00|7596|7594|7598|7596|7598.5|7596.5|7596|7594|37
1724740500000|2024-08-27 06:35:00|7597.8|7595.8|7598|7596|7599.5|7597.5|7597|7595|28
1724740800000|2024-08-27 06:40:00|7597.8|7595.8|7600|7598|7600.5|7598.5|7597.3|7595.3|35
1724741100000|2024-08-27 06:45:00|7599.8|7597.8|7599.5|7597.5|7602.5|7600.5|7599|7597|23
1724741400000|2024-08-27 06:50:00|7599.8|7597.8|7604|7602|7604|7602|7599.5|7597.5|39
1724741700000|2024-08-27 06:55:00|7604.3|7602.3|7598.8|7596.8|7608.3|7606.3|7598.8|7596.8|153
1724742000000|2024-08-27 07:00:00|7598.3|7597.3|7606.8|7605.8|7609.5|7608.5|7598|7597|1408
1724742300000|2024-08-27 07:05:00|7606.5|7605.5|7606.8|7605.8|7610.5|7609.5|7602.5|7601.5|653
1724742600000|2024-08-27 07:10:00|7607|7606|7613|7612|7617|7616|7607|7606|413
1724742900000|2024-08-27 07:15:00|7613.3|7612.3|7613.5|7612.5|7614.3|7613.3|7608|7607|167
1724743200000|2024-08-27 07:20:00|7613.3|7612.3|7609.5|7608.5|7613.3|7612.3|7607.8|7606.8|171
1724743500000|2024-08-27 07:25:00|7609.3|7608.3|7612.8|7611.8|7614.5|7613.5|7608|7607|123
1724743800000|2024-08-27 07:30:00|7612|7611|7605.5|7604.5|7614|7613|7604|7603|356
1724744100000|2024-08-27 07:35:00|7605.3|7604.3|7606.5|7605.5|7610|7609|7604.8|7603.8|211
1724744400000|2024-08-27 07:40:00|7607|7606|7607.8|7606.8|7610.3|7609.3|7604.8|7603.8|160
1724744700000|2024-08-27 07:45:00|7607.5|7606.5|7605.3|7604.3|7608.8|7607.8|7604.3|7603.3|91
1724745000000|2024-08-27 07:50:00|7605.5|7604.5|7608.3|7607.3|7610.8|7609.8|7601.8|7600.8|200
1724745300000|2024-08-27 07:55:00|7608.5|7607.5|7611|7610|7611|7610|7607.8|7606.8|107
1724745600000|2024-08-27 08:00:00|7611.8|7610.8|7615.8|7614.8|7616.3|7615.3|7610.5|7609.5|137
1724745900000|2024-08-27 08:05:00|7616|7615|7616.3|7615.3|7617.8|7616.8|7615|7614|248
1724746200000|2024-08-27 08:10:00|7616.5|7615.5|7620.3|7619.3|7621|7620|7614|7613|218
1724746500000|2024-08-27 08:15:00|7620|7619|7619|7618|7621.5|7620.5|7618.3|7617.3|113
1724746800000|2024-08-27 08:20:00|7618.8|7617.8|7619.5|7618.5|7620.3|7619.3|7616.5|7615.5|222
1724747100000|2024-08-27 08:25:00|7619.3|7618.3|7621.5|7620.5|7622|7621|7616.5|7615.5|153
1724747400000|2024-08-27 08:30:00|7621.8|7620.8|7623.5|7622.5|7624.5|7623.5|7620.8|7619.8|211
1724747700000|2024-08-27 08:35:00|7623.3|7622.3|7624|7623|7625.3|7624.3|7622.8|7621.8|242
1724748000000|2024-08-27 08:40:00|7623.8|7622.8|7625|7624|7625.5|7624.5|7621.8|7620.8|141
1724748300000|2024-08-27 08:45:00|7625.3|7624.3|7624.8|7623.8|7626.8|7625.8|7623.8|7622.8|170
1724748600000|2024-08-27 08:50:00|7625|7624|7623.8|7622.8|7625.8|7624.8|7620.8|7619.8|137
1724748900000|2024-08-27 08:55:00|7624|7623|7625.5|7624.5|7625.8|7624.8|7621|7620|206
1724749200000|2024-08-27 09:00:00|7625.8|7624.8|7625.3|7624.3|7626.3|7625.3|7624|7623|171
1724749500000|2024-08-27 09:05:00|7625.5|7624.5|7618.8|7617.8|7625.8|7624.8|7618.5|7617.5|151
1724749800000|2024-08-27 09:10:00|7618.5|7617.5|7619.8|7618.8|7620.5|7619.5|7617.5|7616.5|153
1724750100000|2024-08-27 09:15:00|7620|7619|7618|7617|7621|7620|7618|7617|140
1724750400000|2024-08-27 09:20:00|7618.3|7617.3|7619.5|7618.5|7620.3|7619.3|7617.3|7616.3|223
1724750700000|2024-08-27 09:25:00|7619.3|7618.3|7618|7617|7619.3|7618.3|7615.5|7614.5|161
1724751000000|2024-08-27 09:30:00|7618.3|7617.3|7613.8|7612.8|7618.3|7617.3|7613.8|7612.8|116
1724751300000|2024-08-27 09:35:00|7613.5|7612.5|7610.5|7609.5|7614.8|7613.8|7608.8|7607.8|159
1724751600000|2024-08-27 09:40:00|7610.8|7609.8|7604.5|7603.5|7611|7610|7601.8|7600.8|318
1724751900000|2024-08-27 09:45:00|7604.3|7603.3|7601.8|7600.8|7605|7604|7601.3|7600.3|122
1724752200000|2024-08-27 09:50:00|7601.5|7600.5|7602.5|7601.5|7603|7602|7599.8|7598.8|104
1724752500000|2024-08-27 09:55:00|7602.3|7601.3|7599.8|7598.8|7603.5|7602.5|7599.3|7598.3|93
1724752800000|2024-08-27 10:00:00|7599.5|7598.5|7599.8|7598.8|7600.8|7599.8|7596.8|7595.8|196
1724753100000|2024-08-27 10:05:00|7599|7598|7597.5|7596.5|7599|7598|7596|7595|113
1724753400000|2024-08-27 10:10:00|7597.3|7596.3|7590.3|7589.3|7597.3|7596.3|7590.3|7589.3|190
1724753700000|2024-08-27 10:15:00|7590.5|7589.5|7588|7587|7591.3|7590.3|7587|7586|269
1724754000000|2024-08-27 10:20:00|7587.8|7586.8|7594|7593|7594|7593|7586.8|7585.8|120
1724754300000|2024-08-27 10:25:00|7593.8|7592.8|7592.5|7591.5|7594|7593|7591.3|7590.3|122
1724754600000|2024-08-27 10:30:00|7592.3|7591.3|7592|7591|7596|7595|7591.8|7590.8|115
1724754900000|2024-08-27 10:35:00|7591.8|7590.8|7597|7596|7597|7596|7591|7590|170
1724755200000|2024-08-27 10:40:00|7596.8|7595.8|7596|7595|7599.3|7598.3|7595|7594|87
1724755500000|2024-08-27 10:45:00|7595.8|7594.8|7595.3|7594.3|7598.3|7597.3|7594.5|7593.5|101
1724755800000|2024-08-27 10:50:00|7595|7594|7593|7592|7595|7594|7590.8|7589.8|115
1724756100000|2024-08-27 10:55:00|7593.3|7592.3|7592.8|7591.8|7595|7594|7591.5|7590.5|53
1724756400000|2024-08-27 11:00:00|7592.5|7591.5|7591|7590|7593|7592|7589.5|7588.5|135
1724756700000|2024-08-27 11:05:00|7590.8|7589.8|7590.5|7589.5|7592|7591|7590|7589|163
1724757000000|2024-08-27 11:10:00|7590.3|7589.3|7588.5|7587.5|7591|7590|7588.3|7587.3|263
1724757300000|2024-08-27 11:15:00|7588.8|7587.8|7592.3|7591.3|7592.5|7591.5|7588.8|7587.8|125
1724757600000|2024-08-27 11:20:00|7592.5|7591.5|7591|7590|7593|7592|7590.3|7589.3|52
1724757900000|2024-08-27 11:25:00|7590.8|7589.8|7594.5|7593.5|7594.8|7593.8|7590|7589|80
1724758200000|2024-08-27 11:30:00|7594.3|7593.3|7597|7596|7601.8|7600.8|7593.8|7592.8|260
1724758500000|2024-08-27 11:35:00|7597.3|7596.3|7596.8|7595.8|7598.5|7597.5|7595.8|7594.8|96
1724758800000|2024-08-27 11:40:00|7596.4|7595.4|7599.1|7598.1|7599.6|7598.6|7596.4|7595.4|92
1724759100000|2024-08-27 11:45:00|7599.4|7598.4|7598.6|7597.6|7599.9|7598.9|7597.1|7596.1|100
1724759400000|2024-08-27 11:50:00|7598.4|7597.4|7596.6|7595.6|7599.4|7598.4|7596.1|7595.1|58
1724759700000|2024-08-27 11:55:00|7596.9|7595.9|7597.1|7596.1|7598.1|7597.1|7596.1|7595.1|73
1724760000000|2024-08-27 12:00:00|7597.4|7596.4|7593.1|7592.1|7597.4|7596.4|7591.1|7590.1|124
1724760300000|2024-08-27 12:05:00|7592.9|7591.9|7590.6|7589.6|7593.9|7592.9|7590.6|7589.6|120
1724760600000|2024-08-27 12:10:00|7590.4|7589.4|7594.1|7593.1|7595.1|7594.1|7590.4|7589.4|155
1724760900000|2024-08-27 12:15:00|7593.9|7592.9|7593.9|7592.9|7595.9|7594.9|7592.6|7591.6|131
1724761200000|2024-08-27 12:20:00|7594.1|7593.1|7594.9|7593.9|7594.9|7593.9|7591.1|7590.1|124
1724761500000|2024-08-27 12:25:00|7595.1|7594.1|7596.6|7595.6|7597.6|7596.6|7593.6|7592.6|129
1724761800000|2024-08-27 12:30:00|7596.4|7595.4|7594.1|7593.1|7596.6|7595.6|7593.1|7592.1|109
1724762100000|2024-08-27 12:35:00|7593.9|7592.9|7592.1|7591.1|7594.6|7593.6|7590.4|7589.4|94
1724762400000|2024-08-27 12:40:00|7592.4|7591.4|7586.6|7585.6|7593.4|7592.4|7586.6|7585.6|102
1724762700000|2024-08-27 12:45:00|7586.4|7585.4|7578.6|7577.6|7586.9|7585.9|7578.6|7577.6|244
1724763000000|2024-08-27 12:50:00|7578.4|7577.4|7572.4|7571.4|7578.4|7577.4|7572.4|7571.4|404
1724763300000|2024-08-27 12:55:00|7572.6|7571.6|7576.6|7575.6|7580.1|7579.1|7572.6|7571.6|266
1724763600000|2024-08-27 13:00:00|7576.9|7575.9|7570.6|7569.6|7578.4|7577.4|7570.1|7569.1|232
1724763900000|2024-08-27 13:05:00|7570.4|7569.4|7580.6|7579.6|7581.1|7580.1|7570.4|7569.4|365
1724764200000|2024-08-27 13:10:00|7580.4|7579.4|7583.4|7582.4|7584.6|7583.6|7579.6|7578.6|199
1724764500000|2024-08-27 13:15:00|7583.1|7582.1|7586.6|7585.6|7588.1|7587.1|7582.9|7581.9|173
1724764800000|2024-08-27 13:20:00|7586.4|7585.4|7584.9|7583.9|7588.4|7587.4|7584.9|7583.9|170
1724765100000|2024-08-27 13:25:00|7584.6|7583.6|7588.4|7587.4|7588.6|7587.6|7582.9|7581.9|217
1724765400000|2024-08-27 13:30:00|7588.1|7587.1|7584.9|7583.9|7589.6|7588.6|7581.9|7580.9|289
1724765700000|2024-08-27 13:35:00|7584.6|7583.6|7580.6|7579.6|7587.6|7586.6|7580.4|7579.4|218
1724766000000|2024-08-27 13:40:00|7580.9|7579.9|7583.1|7582.1|7584.4|7583.4|7574.6|7573.6|322
1724766300000|2024-08-27 13:45:00|7583.4|7582.4|7587.4|7586.4|7588.9|7587.9|7581.4|7580.4|423
1724766600000|2024-08-27 13:50:00|7587.1|7586.1|7581.4|7580.4|7589.6|7588.6|7581.4|7580.4|258
1724766900000|2024-08-27 13:55:00|7581.6|7580.6|7578.9|7577.9|7583.1|7582.1|7575.9|7574.9|170
1724767200000|2024-08-27 14:00:00|7579.1|7578.1|7581.6|7580.6|7582.1|7581.1|7576.9|7575.9|220
1724767500000|2024-08-27 14:05:00|7581.9|7580.9|7582.1|7581.1|7583.6|7582.6|7580.1|7579.1|176
1724767800000|2024-08-27 14:10:00|7581.9|7580.9|7578.4|7577.4|7583.6|7582.6|7577.9|7576.9|125
1724768100000|2024-08-27 14:15:00|7578.6|7577.6|7578.1|7577.1|7580.4|7579.4|7576.9|7575.9|136
1724768400000|2024-08-27 14:20:00|7578.4|7577.4|7581.9|7580.9|7581.9|7580.9|7577.6|7576.6|247
1724768700000|2024-08-27 14:25:00|7582.1|7581.1|7584.6|7583.6|7584.9|7583.9|7579.6|7578.6|146
1724769000000|2024-08-27 14:30:00|7583.9|7582.9|7580.1|7579.1|7587.4|7586.4|7579.6|7578.6|291
1724769300000|2024-08-27 14:35:00|7579.9|7578.9|7578.4|7577.4|7581.4|7580.4|7577.6|7576.6|184
1724769600000|2024-08-27 14:40:00|7578.1|7577.1|7576.1|7575.1|7578.4|7577.4|7575.4|7574.4|103
1724769900000|2024-08-27 14:45:00|7576.4|7575.4|7578.9|7577.9|7578.9|7577.9|7574.4|7573.4|198
1724770200000|2024-08-27 14:50:00|7578.4|7577.4|7579.9|7578.9|7580.9|7579.9|7577.6|7576.6|209
1724770500000|2024-08-27 14:55:00|7579.6|7578.6|7579.1|7578.1|7581.4|7580.4|7578.4|7577.4|203
1724770800000|2024-08-27 15:00:00|7579.4|7578.4|7579.4|7578.4|7582.1|7581.1|7578.9|7577.9|238
1724771100000|2024-08-27 15:05:00|7579.1|7578.1|7575.4|7574.4|7579.4|7578.4|7574.9|7573.9|229
1724771400000|2024-08-27 15:10:00|7575.1|7574.1|7573.1|7572.1|7575.6|7574.6|7571.9|7570.9|236
1724771700000|2024-08-27 15:15:00|7572.9|7571.9|7574.9|7573.9|7578.4|7577.4|7572.9|7571.9|431
1724772000000|2024-08-27 15:20:00|7575.1|7574.1|7572.9|7571.9|7575.9|7574.9|7572.9|7571.9|277
1724772300000|2024-08-27 15:25:00|7572.4|7571.4|7572.4|7571.4|7574.4|7573.4|7571.6|7570.6|539
1724772600000|2024-08-27 15:30:00|7572.9|7570.9|7565.9|7563.9|7572.9|7570.9|7564.4|7562.4|1500
1724772900000|2024-08-27 15:35:00|7566.4|7564.4|7567.9|7565.9|7568.9|7566.9|7565.6|7563.6|1423
1724773200000|2024-08-27 15:40:00|7567.1|7565.1|7569.1|7567.1|7569.9|7567.9|7564.9|7562.9|191
1724773500000|2024-08-27 15:45:00|7568.9|7566.9|7568.1|7566.1|7570.9|7568.9|7567.4|7565.4|188
1724773800000|2024-08-27 15:50:00|7568.4|7566.4|7569.4|7567.4|7570.1|7568.1|7567.9|7565.9|95
1724774100000|2024-08-27 15:55:00|7569.1|7567.1|7571.6|7569.6|7571.6|7569.6|7568.4|7566.4|53
1724774400000|2024-08-27 16:00:00|7571.4|7569.4|7571.6|7569.6|7574.1|7572.1|7571.1|7569.1|75
1724774700000|2024-08-27 16:05:00|7571.4|7569.4|7570.9|7568.9|7571.6|7569.6|7569.1|7567.1|110
1724775000000|2024-08-27 16:10:00|7570.6|7568.6|7576.4|7574.4|7576.4|7574.4|7570.1|7568.1|55
1724775300000|2024-08-27 16:15:00|7576.1|7574.1|7575.6|7573.6|7576.9|7574.9|7574.6|7572.6|67
1724775600000|2024-08-27 16:20:00|7575.9|7573.9|7574.9|7572.9|7576.4|7574.4|7573.9|7571.9|34
1724775900000|2024-08-27 16:25:00|7574.4|7572.4|7575.4|7573.4|7575.9|7573.9|7573.6|7571.6|63
1724776200000|2024-08-27 16:30:00|7575.1|7573.1|7576.4|7574.4|7576.4|7574.4|7573.4|7571.4|21
1724776500000|2024-08-27 16:35:00|7576.1|7574.1|7572.1|7570.1|7576.4|7574.4|7572.1|7570.1|24
1724776800000|2024-08-27 16:40:00|7571.9|7569.9|7569.1|7567.1|7572.6|7570.6|7567.6|7565.6|48
1724777100000|2024-08-27 16:45:00|7569.4|7567.4|7572.1|7570.1|7572.6|7570.6|7569.1|7567.1|24
1724777400000|2024-08-27 16:50:00|7572.4|7570.4|7575.1|7573.1|7575.9|7573.9|7572.4|7570.4|31
1724777700000|2024-08-27 16:55:00|7574.6|7572.6|7574.1|7572.1|7576.1|7574.1|7573.1|7571.1|17
1724778000000|2024-08-27 17:00:00|7573.9|7571.9|7575.1|7573.1|7575.1|7573.1|7573.1|7571.1|22
1724778300000|2024-08-27 17:05:00|7575.4|7573.4|7575.6|7573.6|7577.1|7575.1|7574.6|7572.6|31
1724778600000|2024-08-27 17:10:00|7575.9|7573.9|7577.1|7575.1|7577.1|7575.1|7575.1|7573.1|26
1724778900000|2024-08-27 17:15:00|7576.9|7574.9|7577.9|7575.9|7578.4|7576.4|7576.1|7574.1|41
1724779200000|2024-08-27 17:20:00|7578.1|7576.1|7578.6|7576.6|7579.9|7577.9|7577.6|7575.6|22
1724779500000|2024-08-27 17:25:00|7578.9|7576.9|7580.4|7578.4|7581.4|7579.4|7578.6|7576.6|43
1724779800000|2024-08-27 17:30:00|7580.6|7578.6|7581.6|7579.6|7582.1|7580.1|7580.6|7578.6|29
1724780100000|2024-08-27 17:35:00|7581.9|7579.9|7582.1|7580.1|7583.4|7581.4|7581.1|7579.1|20
1724780400000|2024-08-27 17:40:00|7581.9|7579.9|7582.9|7580.9|7583.6|7581.6|7580.6|7578.6|15
1724780700000|2024-08-27 17:45:00|7582.6|7580.6|7582.6|7580.6|7583.1|7581.1|7581.6|7579.6|23
1724781000000|2024-08-27 17:50:00|7582.9|7580.9|7581.6|7579.6|7583.1|7581.1|7580.9|7578.9|33
1724781300000|2024-08-27 17:55:00|7581.9|7579.9|7580.6|7578.6|7581.9|7579.9|7579.4|7577.4|16
1724781600000|2024-08-27 18:00:00|7580.1|7578.1|7581.1|7579.1|7581.4|7579.4|7579.1|7577.1|29
1724781900000|2024-08-27 18:05:00|7581.4|7579.4|7581.6|7579.6|7582.9|7580.9|7580.4|7578.4|86
1724782200000|2024-08-27 18:10:00|7581.4|7579.4|7581.1|7579.1|7582.1|7580.1|7579.9|7577.9|11
1724782500000|2024-08-27 18:15:00|7580.9|7578.9|7580.1|7578.1|7582.4|7580.4|7578.9|7576.9|50
1724782800000|2024-08-27 18:20:00|7579.9|7577.9|7578.1|7576.1|7580.6|7578.6|7577.6|7575.6|20
1724783100000|2024-08-27 18:25:00|7577.9|7575.9|7578.1|7576.1|7579.4|7577.4|7577.4|7575.4|11
1724783400000|2024-08-27 18:30:00|7577.9|7575.9|7577.1|7575.1|7579.1|7577.1|7575.9|7573.9|51
1724783700000|2024-08-27 18:35:00|7577.4|7575.4|7578.1|7576.1|7578.6|7576.6|7577.1|7575.1|11
1724784000000|2024-08-27 18:40:00|7577.9|7575.9|7579.1|7577.1|7579.6|7577.6|7577.4|7575.4|26
1724784300000|2024-08-27 18:45:00|7579.4|7577.4|7579.1|7577.1|7580.1|7578.1|7578.1|7576.1|27
1724784600000|2024-08-27 18:50:00|7579.4|7577.4|7579.9|7577.9|7580.1|7578.1|7577.6|7575.6|29
1724784900000|2024-08-27 18:55:00|7579.6|7577.6|7578.1|7576.1|7579.9|7577.9|7577.6|7575.6|47
1724785200000|2024-08-27 19:00:00|7578.4|7576.4|7577.1|7575.1|7579.1|7577.1|7575.9|7573.9|8
1724785500000|2024-08-27 19:05:00|7576.9|7574.9|7578.1|7576.1|7578.6|7576.6|7575.9|7573.9|19
1724785800000|2024-08-27 19:10:00|7577.9|7575.9|7578.6|7576.6|7579.6|7577.6|7577.6|7575.6|11
1724786100000|2024-08-27 19:15:00|7578.9|7576.9|7578.1|7576.1|7579.1|7577.1|7577.9|7575.9|32
1724786400000|2024-08-27 19:20:00|7577.9|7575.9|7579.1|7577.1|7579.6|7577.6|7577.4|7575.4|68
1724786700000|2024-08-27 19:25:00|7578.9|7576.9|7580.1|7578.1|7581.4|7579.4|7578.6|7576.6|36
1724787000000|2024-08-27 19:30:00|7580.4|7578.4|7579.6|7577.6|7580.4|7578.4|7578.4|7576.4|72
1724787300000|2024-08-27 19:35:00|7579.4|7577.4|7578.6|7576.6|7580.1|7578.1|7578.1|7576.1|22
1724787600000|2024-08-27 19:40:00|7578.4|7576.4|7578.1|7576.1|7579.1|7577.1|7577.1|7575.1|26
1724787900000|2024-08-27 19:45:00|7577.9|7575.9|7578.1|7576.1|7579.1|7577.1|7577.6|7575.6|19
1724788200000|2024-08-27 19:50:00|7577.9|7575.9|7576.6|7574.6|7579.1|7577.1|7575.1|7573.1|47
1724788500000|2024-08-27 19:55:00|7576.9|7574.9|7574.9|7572.9|7577.9|7575.9|7574.9|7572.9|97
1724788800000|2024-08-27 20:00:00|7577.1|7573.1|7579.7|7575.7|7579.7|7575.7|7575.1|7571.1|0
1724789100000|2024-08-27 20:05:00|7579.6|7575.6|7578.1|7574.1|7580|7576|7577.6|7573.6|0
1724789400000|2024-08-27 20:10:00|7578|7574|7577.3|7573.3|7578.7|7574.7|7577|7573|0
1724789700000|2024-08-27 20:15:00|7577.6|7573.6|7577.6|7573.6|7577.9|7573.9|7577.3|7573.3|0
1724790000000|2024-08-27 20:20:00|7577.9|7573.9|7578|7574|7578.4|7574.4|7577.3|7573.3|0
1724790300000|2024-08-27 20:25:00|7578.2|7574.2|7578.2|7574.2|7578.5|7574.5|7578|7574|0
1724790600000|2024-08-27 20:30:00|7578.4|7574.4|7577.8|7573.8|7578.5|7574.5|7577.8|7573.8|0
1724790900000|2024-08-27 20:35:00|7577.6|7573.6|7577.2|7573.2|7577.8|7573.8|7576.4|7572.4|0
1724791200000|2024-08-27 20:40:00|7577.5|7573.5|7577|7573|7577.5|7573.5|7576.4|7572.4|0
1724791500000|2024-08-27 20:45:00|7576.7|7572.7|7575.9|7571.9|7576.7|7572.7|7574.2|7570.2|0
1724791800000|2024-08-27 20:50:00|7576.2|7572.2|7576.3|7572.3|7576.5|7572.5|7575.9|7571.9|0
1724792100000|2024-08-27 20:55:00|7576|7572|7576.2|7572.2|7576.6|7572.6|7575.2|7571.2|0
1724792400000|2024-08-27 21:00:00|7577.3|7573.3|7576.8|7572.8|7577.3|7573.3|7576.8|7572.8|0
1724792700000|2024-08-27 21:05:00|7576.2|7572.2|7576.2|7572.2|7576.3|7572.3|7575.6|7571.6|0
1724793000000|2024-08-27 21:10:00|7576.6|7572.6|7576.2|7572.2|7576.6|7572.6|7576.2|7572.2|0
1724793300000|2024-08-27 21:15:00|7576|7572|7576.9|7572.9|7576.9|7572.9|7576|7572|0
1724793600000|2024-08-27 21:20:00|7577|7573|7577.9|7573.9|7577.9|7573.9|7577|7573|0
1724793900000|2024-08-27 21:25:00|7577.7|7573.7|7578|7574|7578|7574|7577.7|7573.7|0
1724794200000|2024-08-27 21:30:00|7577.9|7573.9|7577.3|7573.3|7577.9|7573.9|7577.3|7573.3|0
1724794500000|2024-08-27 21:35:00|7577.2|7573.2|7577.6|7573.6|7577.7|7573.7|7577.1|7573.1|0
1724794800000|2024-08-27 21:40:00|7577.7|7573.7|7577.1|7573.1|7577.7|7573.7|7577.1|7573.1|0
1724795100000|2024-08-27 21:45:00|7577.3|7573.3|7577.4|7573.4|7577.7|7573.7|7577.3|7573.3|0
1724795400000|2024-08-27 21:50:00|7577.7|7573.7|7577.4|7573.4|7577.7|7573.7|7577.3|7573.3|0
1724795700000|2024-08-27 21:55:00|7577.6|7573.6|7577.7|7573.7|7578.1|7574.1|7577.6|7573.6|0
1724796000000|2024-08-27 22:00:00|7577.4|7573.4|7578.8|7574.8|7579.2|7575.2|7577|7573|0
1724796300000|2024-08-27 22:05:00|7578.9|7574.9|7577.4|7573.4|7579.2|7575.2|7577.2|7573.2|0
1724796600000|2024-08-27 22:10:00|7577.5|7573.5|7572.7|7568.7|7577.5|7573.5|7570.9|7566.9|0
1724796900000|2024-08-27 22:15:00|7572.9|7568.9|7566.8|7562.8|7573.2|7569.2|7566.5|7562.5|0
1724797200000|2024-08-27 22:20:00|7566.5|7562.5|7568.8|7564.8|7569.1|7565.1|7566|7562|0
1724797500000|2024-08-27 22:25:00|7569.1|7565.1|7569.9|7565.9|7570.5|7566.5|7569.1|7565.1|0
1724797800000|2024-08-27 22:30:00|7569.6|7565.6|7568.2|7564.2|7570.1|7566.1|7568.2|7564.2|0
1724798100000|2024-08-27 22:35:00|7568.4|7564.4|7569.4|7565.4|7569.9|7565.9|7567.6|7563.6|0
1724798400000|2024-08-27 22:40:00|7569.1|7565.1|7569.4|7565.4|7569.6|7565.6|7568.5|7564.5|0
1724798700000|2024-08-27 22:45:00|7569.9|7565.9|7569.1|7565.1|7570.7|7566.7|7569.1|7565.1|0
1724799000000|2024-08-27 22:50:00|7569.3|7565.3|7568.3|7564.3|7569.9|7565.9|7568|7564|0
1724799300000|2024-08-27 22:55:00|7568.6|7564.6|7569.4|7565.4|7569.9|7565.9|7568.6|7564.6|0
1724799600000|2024-08-27 23:00:00|7569.3|7565.3|7569.1|7565.1|7569.6|7565.6|7568.8|7564.8|0
1724799900000|2024-08-27 23:05:00|7569.3|7565.3|7571.3|7567.3|7571.7|7567.7|7568.8|7564.8|0
1724800200000|2024-08-27 23:10:00|7571.4|7567.4|7571.6|7567.6|7572.6|7568.6|7571.1|7567.1|0
1724800500000|2024-08-27 23:15:00|7571.4|7567.4|7569.7|7565.7|7571.6|7567.6|7568.7|7564.7|0
1724800800000|2024-08-27 23:20:00|7569.5|7565.5|7566.6|7562.6|7569.7|7565.7|7566|7562|0
1724801100000|2024-08-27 23:25:00|7566.4|7562.4|7566.5|7562.5|7566.9|7562.9|7563.3|7559.3|0
1724801400000|2024-08-27 23:30:00|7566.4|7562.4|7568.2|7564.2|7568.5|7564.5|7565.5|7561.5|0
1724801700000|2024-08-27 23:35:00|7568.4|7564.4|7567.4|7563.4|7568.7|7564.7|7567.4|7563.4|0
1724802000000|2024-08-27 23:40:00|7567.6|7563.6|7567.9|7563.9|7568.6|7564.6|7567.4|7563.4|0
1724802300000|2024-08-27 23:45:00|7568.2|7564.2|7568.5|7564.5|7568.5|7564.5|7567.6|7563.6|0
1724802600000|2024-08-27 23:50:00|7568.6|7564.6|7569.4|7565.4|7569.7|7565.7|7568.6|7564.6|0
1724802900000|2024-08-27 23:55:00|7569.7|7565.7|7568.6|7564.6|7570|7566|7568.2|7564.2|0
1724803200000|2024-08-28 00:00:00|7568.7|7564.7|7568.9|7564.9|7569.5|7565.5|7567.2|7563.2|0
1724803500000|2024-08-28 00:05:00|7569|7565|7568.7|7564.7|7569|7565|7568|7564|0
1724803800000|2024-08-28 00:10:00|7568.9|7564.9|7574.5|7570.5|7574.6|7570.6|7568.7|7564.7|0
1724804100000|2024-08-28 00:15:00|7574.3|7570.3|7567.6|7564.6|7575|7571.4|7566.1|7563.1|0
1724804400000|2024-08-28 00:20:00|7566.1|7563.1|7564.6|7561.6|7567.6|7564.6|7563.1|7560.1|0
1724804700000|2024-08-28 00:25:00|7566.1|7563.1|7569.2|7566.2|7569.2|7566.2|7566.1|7563.1|0
1724805000000|2024-08-28 00:30:00|7570|7567|7570.7|7567.7|7570.7|7567.7|7570|7567|0
1724805300000|2024-08-28 00:35:00|7570.8|7567.8|7572.2|7569.2|7573.8|7570.8|7570.7|7567.7|0
1724805600000|2024-08-28 00:40:00|7570.7|7567.7|7572.2|7569.2|7572.2|7569.2|7569.2|7566.2|0
1724805900000|2024-08-28 00:45:00|7571.4|7568.4|7573.8|7570.8|7573.9|7570.9|7570.7|7567.7|0
1724806200000|2024-08-28 00:50:00|7573.9|7570.9|7572.3|7569.3|7573.9|7570.9|7572.3|7569.3|0
1724806500000|2024-08-28 00:55:00|7572.4|7569.4|7572.3|7569.3|7572.4|7569.4|7570.8|7567.8|0
1724806800000|2024-08-28 01:00:00|7572.2|7569.2|7572.3|7569.3|7573.8|7570.8|7570.7|7567.7|0
1724807100000|2024-08-28 01:05:00|7570.8|7567.8|7573.8|7570.8|7575.3|7572.3|7570.8|7567.8|0
1724807400000|2024-08-28 01:10:00|7575.3|7572.3|7573.9|7570.9|7575.3|7572.3|7572.4|7569.4|0
1724807700000|2024-08-28 01:15:00|7572.4|7569.4|7574.2|7571.2|7575.7|7572.7|7572.4|7569.4|0
1724808000000|2024-08-28 01:20:00|7575.6|7572.6|7575.6|7572.6|7575.7|7572.7|7575.6|7572.6|0
1724808300000|2024-08-28 01:25:00|7575.7|7572.7|7574.1|7571.1|7575.7|7572.7|7572.6|7569.6|0
1724808600000|2024-08-28 01:30:00|7572.6|7569.6|7571.1|7568.1|7574.1|7571.1|7571.1|7568.1|0
1724808900000|2024-08-28 01:35:00|7569.6|7566.6|7569.6|7566.6|7571.1|7568.1|7568|7565|0
1724809200000|2024-08-28 01:40:00|7569.5|7566.5|7574.1|7571.1|7574.1|7571.1|7569.5|7566.5|0
1724809800000|2024-08-28 01:50:00|7572.6|7569.6|7575.8|7572.8|7575.8|7572.8|7572.6|7569.6|0
1724810100000|2024-08-28 01:55:00|7574.3|7571.3|7575.8|7572.8|7575.8|7572.8|7574.3|7571.3|0
1724810400000|2024-08-28 02:00:00|7574.3|7571.3|7575.8|7572.8|7575.8|7572.8|7574.3|7571.3|0
1724810700000|2024-08-28 02:05:00|7574.3|7571.3|7575.8|7572.8|7575.8|7572.8|7574.3|7571.3|0
1724811000000|2024-08-28 02:10:00|7577.3|7574.3|7578.9|7575.9|7578.9|7575.9|7577.3|7574.3|0
1724811300000|2024-08-28 02:15:00|7580.4|7577.4|7578.9|7575.9|7580.5|7577.5|7578.9|7575.9|0
1724811600000|2024-08-28 02:20:00|7579|7576|7578.9|7575.9|7580.5|7577.5|7578.9|7575.9|0
1724811900000|2024-08-28 02:25:00|7580.4|7577.4|7578.9|7575.9|7580.4|7577.4|7578.9|7575.9|0
1724812200000|2024-08-28 02:30:00|7578.8|7575.8|7577.4|7574.4|7578.9|7575.9|7577.3|7574.3|0
1724812500000|2024-08-28 02:35:00|7577.3|7574.3|7578.7|7575.7|7578.9|7575.9|7577.3|7574.3|0
1724812800000|2024-08-28 02:40:00|7580.2|7577.2|7580.2|7577.2|7580.2|7577.2|7580.2|7577.2|0
1724813700000|2024-08-28 02:55:00|7581.7|7578.7|7580.2|7577.2|7581.7|7578.7|7580.2|7577.2|0
1724814000000|2024-08-28 03:00:00|7581.7|7578.7|7580.2|7577.2|7581.7|7578.7|7578.7|7575.7|0
1724815500000|2024-08-28 03:25:00|7578.7|7575.7|7580.2|7577.2|7580.2|7577.2|7578.7|7575.7|0
1724815800000|2024-08-28 03:30:00|7578.7|7575.7|7580.2|7577.2|7580.2|7577.2|7578.6|7575.6|0
1724816400000|2024-08-28 03:40:00|7578.7|7575.7|7580.2|7577.2|7580.2|7577.2|7578.7|7575.7|0
1724816700000|2024-08-28 03:45:00|7581.7|7578.7|7581.7|7578.7|7581.7|7578.7|7580.2|7577.2|0
1724817000000|2024-08-28 03:50:00|7580.2|7577.2|7580.2|7577.2|7581.7|7578.7|7580.2|7577.2|0
1724817900000|2024-08-28 04:05:00|7581|7578|7580.2|7577.2|7581|7578|7580.2|7577.2|0
1724818200000|2024-08-28 04:10:00|7581.7|7578.7|7581|7578|7581.7|7578.7|7580.2|7577.2|0
1724818500000|2024-08-28 04:15:00|7580.9|7577.9|7581.7|7578.7|7581.7|7578.7|7580.2|7577.2|0
1724818800000|2024-08-28 04:20:00|7581.8|7578.8|7581.8|7578.8|7581.8|7578.8|7581.8|7578.8|0
1724819100000|2024-08-28 04:25:00|7583.3|7580.3|7584.8|7581.8|7584.8|7581.8|7583.3|7580.3|0
1724819400000|2024-08-28 04:30:00|7584.9|7581.9|7584.9|7581.9|7584.9|7581.9|7584.9|7581.9|0
1724819700000|2024-08-28 04:35:00|7583.4|7580.4|7583.4|7580.4|7583.4|7580.4|7583.4|7580.4|0
1724820000000|2024-08-28 04:40:00|7584.9|7581.9|7584.9|7581.9|7584.9|7581.9|7584.9|7581.9|0
1724820300000|2024-08-28 04:45:00|7583.4|7580.4|7584.9|7581.9|7584.9|7581.9|7583.4|7580.4|0
1724820600000|2024-08-28 04:50:00|7583.4|7580.4|7583.4|7580.4|7583.4|7580.4|7583.4|7580.4|0
1724820900000|2024-08-28 04:55:00|7583.3|7580.3|7583.3|7580.3|7583.4|7580.4|7583.3|7580.3|0
1724821200000|2024-08-28 05:00:00|7582.6|7579.6|7583.3|7580.3|7584.9|7581.9|7582.6|7579.6|0
1724821500000|2024-08-28 05:05:00|7581.8|7578.8|7583.3|7580.3|7583.3|7580.3|7581.8|7578.8|0
1724821800000|2024-08-28 05:10:00|7583.2|7580.2|7581.7|7578.7|7583.2|7580.2|7581.7|7578.7|0
1724822100000|2024-08-28 05:15:00|7583.2|7580.2|7584.7|7581.7|7584.7|7581.7|7583.2|7580.2|0
1724822400000|2024-08-28 05:20:00|7586.2|7583.2|7586.2|7583.2|7586.2|7583.2|7583.2|7580.2|0
1724822700000|2024-08-28 05:25:00|7584.7|7581.7|7586.2|7583.2|7587.7|7584.7|7584.7|7581.7|0
1724823000000|2024-08-28 05:30:00|7587|7584|7586.2|7583.2|7587.7|7584.7|7583.1|7580.1|0
1724823300000|2024-08-28 05:35:00|7584.7|7581.7|7586.2|7583.2|7586.2|7583.2|7583.2|7580.2|0
1724823600000|2024-08-28 05:40:00|7584.7|7581.7|7586.3|7583.3|7586.3|7583.3|7583.2|7580.2|0
1724823900000|2024-08-28 05:45:00|7586.2|7583.2|7586.3|7583.3|7588.1|7585.1|7586.2|7583.2|0
1724824200000|2024-08-28 05:50:00|7584.8|7581.8|7587.9|7584.9|7589.4|7586.4|7584.8|7581.8|0
1724824500000|2024-08-28 05:55:00|7586.4|7583.4|7587.9|7584.9|7587.9|7584.9|7586.4|7583.4|0
1724824800000|2024-08-28 06:00:00|7586.4|7583.4|7587.6|7585.6|7589.3|7587.3|7581.8|7579.8|180
1724825100000|2024-08-28 06:05:00|7588.6|7586.6|7591.3|7589.3|7591.6|7589.6|7587.3|7585.3|96
1724825400000|2024-08-28 06:10:00|7591.1|7589.1|7586.3|7584.3|7591.3|7589.3|7585.6|7583.6|77
1724825700000|2024-08-28 06:15:00|7586.1|7584.1|7586.1|7584.1|7586.6|7584.6|7585.3|7583.3|43
1724826000000|2024-08-28 06:20:00|7585.8|7583.8|7587.3|7585.3|7587.8|7585.8|7582.6|7580.6|54
1724826300000|2024-08-28 06:25:00|7587.1|7585.1|7587.8|7585.8|7587.8|7585.8|7585.1|7583.1|30
1724826600000|2024-08-28 06:30:00|7587.6|7585.6|7585.8|7583.8|7587.6|7585.6|7584.1|7582.1|60
1724826900000|2024-08-28 06:35:00|7585.6|7583.6|7583.1|7581.1|7585.6|7583.6|7582.6|7580.6|57
1724827200000|2024-08-28 06:40:00|7582.8|7580.8|7582.3|7580.3|7583.1|7581.1|7582.1|7580.1|42
1724827500000|2024-08-28 06:45:00|7582.1|7580.1|7583.6|7581.6|7585.8|7583.8|7581.3|7579.3|70
1724827800000|2024-08-28 06:50:00|7583.8|7581.8|7585.3|7583.3|7586.1|7584.1|7582.6|7580.6|16
1724828100000|2024-08-28 06:55:00|7585.1|7583.1|7586.8|7584.8|7589.6|7587.6|7583.8|7581.8|205
1724828400000|2024-08-28 07:00:00|7586.3|7585.3|7588.1|7587.1|7593.8|7592.8|7586.3|7585.3|1149
1724828700000|2024-08-28 07:05:00|7588.3|7587.3|7585.6|7584.6|7588.8|7587.8|7581.8|7580.8|690
1724829000000|2024-08-28 07:10:00|7585.8|7584.8|7590.3|7589.3|7593.6|7592.6|7584.1|7583.1|401
1724829300000|2024-08-28 07:15:00|7590.1|7589.1|7590.3|7589.3|7592.3|7591.3|7585.8|7584.8|224
1724829600000|2024-08-28 07:20:00|7590.1|7589.1|7587.8|7586.8|7590.3|7589.3|7584.8|7583.8|169
1724829900000|2024-08-28 07:25:00|7587.6|7586.6|7586.3|7585.3|7588.3|7587.3|7583.8|7582.8|218
1724830200000|2024-08-28 07:30:00|7586.1|7585.1|7580.8|7579.8|7587.1|7586.1|7580.3|7579.3|219
1724830500000|2024-08-28 07:35:00|7580.3|7579.3|7583.8|7582.8|7583.8|7582.8|7579.3|7578.3|166
1724830800000|2024-08-28 07:40:00|7583.9|7582.9|7583.9|7582.9|7585.7|7584.7|7581.7|7580.7|164
1724831100000|2024-08-28 07:45:00|7583.7|7582.7|7585.4|7584.4|7585.9|7584.9|7582.4|7581.4|170
1724831400000|2024-08-28 07:50:00|7585.7|7584.7|7587.9|7586.9|7588.2|7587.2|7585.2|7584.2|222
1724831700000|2024-08-28 07:55:00|7588.2|7587.2|7590.4|7589.4|7591.7|7590.7|7587.4|7586.4|333
1724832000000|2024-08-28 08:00:00|7590.2|7589.2|7589.2|7588.2|7591.2|7590.2|7586.4|7585.4|167
1724832300000|2024-08-28 08:05:00|7589.7|7588.7|7588.4|7587.4|7590.9|7589.9|7586.9|7585.9|159
1724832600000|2024-08-28 08:10:00|7588.7|7587.7|7588.4|7587.4|7590.4|7589.4|7586.4|7585.4|172
1724832900000|2024-08-28 08:15:00|7588.2|7587.2|7588.7|7587.7|7591.4|7590.4|7586.7|7585.7|239
1724833200000|2024-08-28 08:20:00|7588.9|7587.9|7589.2|7588.2|7590.7|7589.7|7587.7|7586.7|160
1724833500000|2024-08-28 08:25:00|7588.9|7587.9|7587.4|7586.4|7590.4|7589.4|7586.7|7585.7|123
1724833800000|2024-08-28 08:30:00|7587.2|7586.2|7594.2|7593.2|7594.4|7593.4|7587.2|7586.2|181
1724834100000|2024-08-28 08:35:00|7594.4|7593.4|7596.4|7595.4|7596.7|7595.7|7593.7|7592.7|134
1724834400000|2024-08-28 08:40:00|7596.7|7595.7|7599.4|7598.4|7599.4|7598.4|7596.2|7595.2|174
1724834700000|2024-08-28 08:45:00|7599.2|7598.2|7600.7|7599.7|7601.4|7600.4|7598.2|7597.2|225
1724835000000|2024-08-28 08:50:00|7600.9|7599.9|7597.4|7596.4|7600.9|7599.9|7596.2|7595.2|160
1724835300000|2024-08-28 08:55:00|7597.7|7596.7|7590.4|7589.4|7598.2|7597.2|7589.9|7588.9|245
1724835600000|2024-08-28 09:00:00|7590.7|7589.7|7590.2|7589.2|7592.2|7591.2|7588.4|7587.4|111
1724835900000|2024-08-28 09:05:00|7590.4|7589.4|7588.4|7587.4|7590.7|7589.7|7587.7|7586.7|76
1724836200000|2024-08-28 09:10:00|7588.2|7587.2|7584.9|7583.9|7588.2|7587.2|7584.4|7583.4|135
1724836500000|2024-08-28 09:15:00|7585.2|7584.2|7586.7|7585.7|7587.7|7586.7|7583.4|7582.4|227
1724836800000|2024-08-28 09:20:00|7586.9|7585.9|7589.9|7588.9|7590.4|7589.4|7586.7|7585.7|141
1724837100000|2024-08-28 09:25:00|7590.2|7589.2|7593.4|7592.4|7594.2|7593.2|7589.2|7588.2|148
1724837400000|2024-08-28 09:30:00|7593.7|7592.7|7595.4|7594.4|7595.9|7594.9|7590.7|7589.7|137
1724837700000|2024-08-28 09:35:00|7595.7|7594.7|7594.9|7593.9|7597.2|7596.2|7594.4|7593.4|104
1724838000000|2024-08-28 09:40:00|7594.7|7593.7|7593.9|7592.9|7596.4|7595.4|7593.2|7592.2|113
1724838300000|2024-08-28 09:45:00|7593.7|7592.7|7593.4|7592.4|7595.4|7594.4|7593.2|7592.2|115
1724838600000|2024-08-28 09:50:00|7593.2|7592.2|7593.9|7592.9|7595.2|7594.2|7591.7|7590.7|99
1724838900000|2024-08-28 09:55:00|7594.2|7593.2|7596.7|7595.7|7596.9|7595.9|7593.9|7592.9|66
1724839200000|2024-08-28 10:00:00|7597.2|7596.2|7597.2|7596.2|7598.7|7597.7|7596.9|7595.9|109
1724839500000|2024-08-28 10:05:00|7596.9|7595.9|7598.9|7597.9|7599.2|7598.2|7594.7|7593.7|119
1724839800000|2024-08-28 10:10:00|7599.2|7598.2|7601.9|7600.9|7601.9|7600.9|7597.7|7596.7|80
1724840100000|2024-08-28 10:15:00|7602.2|7601.2|7603.9|7602.9|7603.9|7602.9|7599.7|7598.7|120
1724840400000|2024-08-28 10:20:00|7604.2|7603.2|7604.2|7603.2|7606.7|7605.7|7602.7|7601.7|167
1724840700000|2024-08-28 10:25:00|7604.4|7603.4|7604.9|7603.9|7607.4|7606.4|7603.9|7602.9|81
1724841000000|2024-08-28 10:30:00|7605.2|7604.2|7598.2|7597.2|7605.2|7604.2|7597.7|7596.7|239
1724841300000|2024-08-28 10:35:00|7597.9|7596.9|7599.4|7598.4|7600.4|7599.4|7596.9|7595.9|177
1724841600000|2024-08-28 10:40:00|7599.7|7598.7|7601.4|7600.4|7602.7|7601.7|7598.9|7597.9|114
1724841900000|2024-08-28 10:45:00|7601.7|7600.7|7600.9|7599.9|7602.9|7601.9|7600.4|7599.4|63
1724842200000|2024-08-28 10:50:00|7601.2|7600.2|7602.7|7601.7|7602.7|7601.7|7599.4|7598.4|73
1724842500000|2024-08-28 10:55:00|7602.9|7601.9|7603.4|7602.4|7603.7|7602.7|7600.7|7599.7|73
1724842800000|2024-08-28 11:00:00|7603.7|7602.7|7603.2|7602.2|7605.2|7604.2|7601.7|7600.7|99
1724843100000|2024-08-28 11:05:00|7603.4|7602.4|7605.4|7604.4|7605.9|7604.9|7601.9|7600.9|81
1724843400000|2024-08-28 11:10:00|7605.7|7604.7|7606.9|7605.9|7607.7|7606.7|7605.7|7604.7|81
1724843700000|2024-08-28 11:15:00|7607.2|7606.2|7609.2|7608.2|7609.9|7608.9|7605.2|7604.2|131
1724844000000|2024-08-28 11:20:00|7609.7|7608.7|7608.9|7607.9|7610.2|7609.2|7606.9|7605.9|131
1724844300000|2024-08-28 11:25:00|7609.2|7608.2|7609.9|7608.9|7610.2|7609.2|7606.9|7605.9|127
1724844600000|2024-08-28 11:30:00|7610.2|7609.2|7611.7|7610.7|7613.2|7612.2|7609.9|7608.9|187
1724844900000|2024-08-28 11:35:00|7611.9|7610.9|7612.4|7611.4|7612.9|7611.9|7609.7|7608.7|35
1724845200000|2024-08-28 11:40:00|7612|7611|7608.5|7607.5|7612.5|7611.5|7606|7605|116
1724845500000|2024-08-28 11:45:00|7608.8|7607.8|7604.3|7603.3|7609.3|7608.3|7603.5|7602.5|92
1724845800000|2024-08-28 11:50:00|7604|7603|7603.8|7602.8|7604.3|7603.3|7601.3|7600.3|93
1724846100000|2024-08-28 11:55:00|7603.3|7602.3|7606.8|7605.8|7607.3|7606.3|7602|7601|112
1724846400000|2024-08-28 12:00:00|7606.5|7605.5|7608.3|7607.3|7609.8|7608.8|7605.8|7604.8|95
1724846700000|2024-08-28 12:05:00|7607.5|7606.5|7607|7606|7608.3|7607.3|7605.5|7604.5|88
1724847000000|2024-08-28 12:10:00|7607.3|7606.3|7603|7602|7607.3|7606.3|7602.3|7601.3|79
1724847300000|2024-08-28 12:15:00|7603.3|7602.3|7604.3|7603.3|7605.8|7604.8|7603|7602|65
1724847600000|2024-08-28 12:20:00|7604.5|7603.5|7602.8|7601.8|7606.8|7605.8|7602.8|7601.8|83
1724847900000|2024-08-28 12:25:00|7603|7602|7602|7601|7603.5|7602.5|7601.3|7600.3|49
1724848200000|2024-08-28 12:30:00|7602.3|7601.3|7601|7600|7604|7603|7600.8|7599.8|82
1724848500000|2024-08-28 12:35:00|7601.3|7600.3|7597.3|7596.3|7601.8|7600.8|7597.3|7596.3|86
1724848800000|2024-08-28 12:40:00|7597.5|7596.5|7598|7597|7599|7598|7597.3|7596.3|75
1724849100000|2024-08-28 12:45:00|7598.3|7597.3|7596|7595|7598.3|7597.3|7595|7594|114
1724849400000|2024-08-28 12:50:00|7595.8|7594.8|7596.8|7595.8|7597|7596|7594|7593|75
1724849700000|2024-08-28 12:55:00|7597|7596|7597|7596|7598.3|7597.3|7595.5|7594.5|78
1724850000000|2024-08-28 13:00:00|7596.8|7595.8|7594.8|7593.8|7597.5|7596.5|7594.3|7593.3|129
1724850300000|2024-08-28 13:05:00|7595|7594|7594.5|7593.5|7595.5|7594.5|7592.3|7591.3|119
1724850600000|2024-08-28 13:10:00|7594.8|7593.8|7591|7590|7595.8|7594.8|7591|7590|112
1724850900000|2024-08-28 13:15:00|7591.3|7590.3|7592|7591|7593.5|7592.5|7591|7590|98
1724851200000|2024-08-28 13:20:00|7592.3|7591.3|7593|7592|7595|7594|7591.8|7590.8|141
1724851500000|2024-08-28 13:25:00|7593.3|7592.3|7597|7596|7597.5|7596.5|7592.5|7591.5|113
1724851800000|2024-08-28 13:30:00|7596.8|7595.8|7598|7597|7599.5|7598.5|7596.5|7595.5|380
1724852100000|2024-08-28 13:35:00|7598.3|7597.3|7599.3|7598.3|7601.3|7600.3|7595.3|7594.3|265
1724852400000|2024-08-28 13:40:00|7599.5|7598.5|7603.5|7602.5|7605.8|7604.8|7598.8|7597.8|233
1724852700000|2024-08-28 13:45:00|7603.8|7602.8|7602.3|7601.3|7604.5|7603.5|7601|7600|200
1724853000000|2024-08-28 13:50:00|7602.5|7601.5|7607.5|7606.5|7608|7607|7602.3|7601.3|212
1724853300000|2024-08-28 13:55:00|7607.8|7606.8|7604|7603|7610|7609|7602.8|7601.8|191
1724853600000|2024-08-28 14:00:00|7603.8|7602.8|7598.8|7597.8|7604.5|7603.5|7597.5|7596.5|189
1724853900000|2024-08-28 14:05:00|7598.5|7597.5|7600.3|7599.3|7600.8|7599.8|7595.3|7594.3|242
1724854200000|2024-08-28 14:10:00|7600|7599|7599.5|7598.5|7602.3|7601.3|7598|7597|122
1724854500000|2024-08-28 14:15:00|7599.3|7598.3|7595|7594|7599.5|7598.5|7594.3|7593.3|149
1724854800000|2024-08-28 14:20:00|7595.3|7594.3|7593|7592|7596.3|7595.3|7591.3|7590.3|133
1724855100000|2024-08-28 14:25:00|7592.8|7591.8|7593.5|7592.5|7595|7594|7591.8|7590.8|125
1724855400000|2024-08-28 14:30:00|7593.3|7592.3|7592.5|7591.5|7594.3|7593.3|7590.5|7589.5|128
1724855700000|2024-08-28 14:35:00|7592.3|7591.3|7595|7594|7596.5|7595.5|7591.8|7590.8|149
1724856000000|2024-08-28 14:40:00|7595.3|7594.3|7593.3|7592.3|7596.3|7595.3|7592.5|7591.5|169
1724856300000|2024-08-28 14:45:00|7593.5|7592.5|7591.3|7590.3|7594.8|7593.8|7589.8|7588.8|181
1724856600000|2024-08-28 14:50:00|7591|7590|7592.5|7591.5|7594.5|7593.5|7590|7589|101
1724856900000|2024-08-28 14:55:00|7592.8|7591.8|7592.8|7591.8|7594.8|7593.8|7592.3|7591.3|155
1724857200000|2024-08-28 15:00:00|7592.3|7591.3|7587|7586|7592.5|7591.5|7586.8|7585.8|314
1724857500000|2024-08-28 15:05:00|7586.8|7585.8|7590.8|7589.8|7592.8|7591.8|7586.5|7585.5|382
1724857800000|2024-08-28 15:10:00|7590.5|7589.5|7586.5|7585.5|7591|7590|7584|7583|255
1724858100000|2024-08-28 15:15:00|7586.3|7585.3|7583.5|7582.5|7587|7586|7582.5|7581.5|302
1724858400000|2024-08-28 15:20:00|7583.3|7582.3|7582.8|7581.8|7585.3|7584.3|7582.3|7581.3|288
1724858700000|2024-08-28 15:25:00|7583|7582|7585.3|7584.3|7585.5|7584.5|7582.3|7581.3|525
1724859000000|2024-08-28 15:30:00|7585.8|7583.8|7578.3|7576.3|7586.8|7584.8|7578|7576|1283
1724859300000|2024-08-28 15:35:00|7578.8|7576.8|7575.8|7573.8|7579.8|7577.8|7575|7573|813
1724859600000|2024-08-28 15:40:00|7575.3|7573.3|7574.3|7572.3|7576|7574|7573.3|7571.3|236
1724859900000|2024-08-28 15:45:00|7574.5|7572.5|7574.8|7572.8|7576.5|7574.5|7573.8|7571.8|111
1724860200000|2024-08-28 15:50:00|7574.5|7572.5|7577.5|7575.5|7578.3|7576.3|7573.8|7571.8|322
1724860500000|2024-08-28 15:55:00|7577.8|7575.8|7579.5|7577.5|7580.3|7578.3|7576.3|7574.3|182
1724860800000|2024-08-28 16:00:00|7579.3|7577.3|7579.5|7577.5|7580|7578|7577|7575|54
1724861100000|2024-08-28 16:05:00|7579.3|7577.3|7578|7576|7579.5|7577.5|7576.5|7574.5|39
1724861400000|2024-08-28 16:10:00|7577.8|7575.8|7579|7577|7579.8|7577.8|7575.8|7573.8|132
1724861700000|2024-08-28 16:15:00|7578.8|7576.8|7577|7575|7579.8|7577.8|7574.8|7572.8|1090
1724862000000|2024-08-28 16:20:00|7576.8|7574.8|7571.5|7569.5|7577|7575|7570|7568|60
1724862300000|2024-08-28 16:25:00|7571.3|7569.3|7573|7571|7574|7572|7570.5|7568.5|1039
1724862600000|2024-08-28 16:30:00|7572.8|7570.8|7576|7574|7577.5|7575.5|7572|7570|72
1724862900000|2024-08-28 16:35:00|7575.8|7573.8|7577|7575|7578|7576|7575.3|7573.3|39
1724863200000|2024-08-28 16:40:00|7576.8|7574.8|7579|7577|7579.5|7577.5|7576.3|7574.3|58
1724863500000|2024-08-28 16:45:00|7578.8|7576.8|7579.5|7577.5|7580|7578|7577.8|7575.8|47
1724863800000|2024-08-28 16:50:00|7579.3|7577.3|7581.5|7579.5|7582.3|7580.3|7578|7576|56
1724864100000|2024-08-28 16:55:00|7581.3|7579.3|7581.3|7579.3|7582.8|7580.8|7581|7579|29
1724864400000|2024-08-28 17:00:00|7581|7579|7583.3|7581.3|7584.8|7582.8|7580.8|7578.8|57
1724864700000|2024-08-28 17:05:00|7583.5|7581.5|7583.5|7581.5|7584.5|7582.5|7582.5|7580.5|33
1724865000000|2024-08-28 17:10:00|7583.8|7581.8|7578|7576|7583.8|7581.8|7577.5|7575.5|53
1724865300000|2024-08-28 17:15:00|7578.3|7576.3|7579.5|7577.5|7580.8|7578.8|7577.5|7575.5|56
1724865600000|2024-08-28 17:20:00|7579.3|7577.3|7576|7574|7580|7578|7575.5|7573.5|39
1724865900000|2024-08-28 17:25:00|7575.8|7573.8|7576|7574|7577.3|7575.3|7575|7573|54
1724866200000|2024-08-28 17:30:00|7575.8|7573.8|7578|7576|7578.5|7576.5|7575.5|7573.5|50
1724866500000|2024-08-28 17:35:00|7577.8|7575.8|7574.5|7572.5|7578.5|7576.5|7574.5|7572.5|43
1724866800000|2024-08-28 17:40:00|7574.3|7572.3|7570.3|7568.3|7575|7573|7569.8|7567.8|69
1724867100000|2024-08-28 17:45:00|7570.5|7568.5|7566.5|7564.5|7571.3|7569.3|7566|7564|80
1724867400000|2024-08-28 17:50:00|7566.3|7564.3|7562|7560|7568.3|7566.3|7562|7560|95
1724867700000|2024-08-28 17:55:00|7561.8|7559.8|7551.5|7549.5|7562.5|7560.5|7551|7549|105
1724868000000|2024-08-28 18:00:00|7552|7550|7551.5|7549.5|7552.8|7550.8|7549.5|7547.5|188
1724868300000|2024-08-28 18:05:00|7551.3|7549.3|7556.8|7554.8|7557.3|7555.3|7551|7549|47
1724868600000|2024-08-28 18:10:00|7556.5|7554.5|7554.8|7552.8|7557.8|7555.8|7554|7552|67
1724868900000|2024-08-28 18:15:00|7554.5|7552.5|7555|7553|7555.8|7553.8|7553|7551|51
1724869200000|2024-08-28 18:20:00|7554.8|7552.8|7555|7553|7557.8|7555.8|7554.8|7552.8|37
1724869500000|2024-08-28 18:25:00|7554.8|7552.8|7552.5|7550.5|7555.5|7553.5|7551.5|7549.5|36
1724869800000|2024-08-28 18:30:00|7552.3|7550.3|7551.8|7549.8|7554|7552|7550.8|7548.8|16
1724870100000|2024-08-28 18:35:00|7551.5|7549.5|7554.5|7552.5|7554.5|7552.5|7550.8|7548.8|31
1724870400000|2024-08-28 18:40:00|7554.3|7552.3|7554|7552|7555.8|7553.8|7553|7551|24
1724870700000|2024-08-28 18:45:00|7554.3|7552.3|7554.5|7552.5|7555|7553|7552.5|7550.5|25
1724871000000|2024-08-28 18:50:00|7554.3|7552.3|7565.8|7563.8|7566|7564|7554|7552|75
1724871300000|2024-08-28 18:55:00|7565.5|7563.5|7573.5|7571.5|7573.8|7571.8|7565.5|7563.5|66
1724871600000|2024-08-28 19:00:00|7572.8|7570.8|7577.5|7575.5|7577.8|7575.8|7572.5|7570.5|52
1724871900000|2024-08-28 19:05:00|7577.3|7575.3|7573|7571|7577.3|7575.3|7571.5|7569.5|79
1724872200000|2024-08-28 19:10:00|7572.8|7570.8|7570|7568|7574|7572|7568.5|7566.5|39
1724872500000|2024-08-28 19:15:00|7570.3|7568.3|7573|7571|7573.5|7571.5|7570.3|7568.3|19
1724872800000|2024-08-28 19:20:00|7573.3|7571.3|7573.3|7571.3|7575|7573|7571.5|7569.5|39
1724873100000|2024-08-28 19:25:00|7573.5|7571.5|7576.3|7574.3|7576.8|7574.8|7573.5|7571.5|74
1724873400000|2024-08-28 19:30:00|7576|7574|7576|7574|7578|7576|7575.3|7573.3|45
1724873700000|2024-08-28 19:35:00|7576.3|7574.3|7575.3|7573.3|7576.5|7574.5|7573.5|7571.5|24
1724874000000|2024-08-28 19:40:00|7575|7573|7577.3|7575.3|7577.3|7575.3|7575|7573|12
1724874300000|2024-08-28 19:45:00|7577|7575|7578|7576|7580.5|7578.5|7576.5|7574.5|86
1724874600000|2024-08-28 19:50:00|7578.3|7576.3|7577.8|7575.8|7581.5|7579.5|7576.3|7574.3|84
1724874900000|2024-08-28 19:55:00|7577.5|7575.5|7576.3|7574.3|7578.8|7576.8|7575.5|7573.5|168
1724875200000|2024-08-28 20:00:00|7578.3|7574.9|7575|7571|7580.1|7576.1|7569.8|7565.8|0
1724875500000|2024-08-28 20:05:00|7574.7|7570.7|7573.2|7569.2|7576.1|7572.1|7573|7569|0
1724875800000|2024-08-28 20:10:00|7573.5|7569.5|7575.1|7571.1|7575.8|7571.8|7572.3|7568.3|0
1724876100000|2024-08-28 20:15:00|7575.4|7571.4|7580.5|7576.5|7580.5|7576.5|7574.4|7570.4|0
1724876400000|2024-08-28 20:20:00|7580.4|7576.4|7556.8|7552.8|7582.3|7578.3|7555.9|7551.9|0
1724876700000|2024-08-28 20:25:00|7556.5|7552.5|7565.1|7561.1|7576.8|7572.8|7550.8|7546.8|0
1724877000000|2024-08-28 20:30:00|7564.6|7560.6|7570.1|7566.1|7571.2|7567.2|7560.6|7556.6|0
1724877300000|2024-08-28 20:35:00|7569.9|7565.9|7574.1|7570.1|7574.4|7570.4|7566|7562|0
1724877600000|2024-08-28 20:40:00|7574.3|7570.3|7569.8|7565.8|7578|7574|7567|7563|0
1724877900000|2024-08-28 20:45:00|7570|7566|7564.9|7560.9|7570.6|7566.6|7564.4|7560.4|0
1724878200000|2024-08-28 20:50:00|7564.7|7560.7|7563.8|7559.8|7567.2|7563.2|7563.5|7559.5|0
1724878500000|2024-08-28 20:55:00|7563.6|7559.6|7566.7|7562.7|7568.1|7564.1|7563.2|7559.2|0
1724878800000|2024-08-28 21:00:00|7567|7563|7566.9|7562.9|7568.1|7564.1|7566.6|7562.6|0
1724879100000|2024-08-28 21:05:00|7567|7563|7565.1|7561.1|7567|7563|7563.5|7559.5|0
1724879400000|2024-08-28 21:10:00|7565.3|7561.3|7563.1|7559.1|7565.4|7561.4|7562.3|7558.3|0
1724879700000|2024-08-28 21:15:00|7563.3|7559.3|7562.1|7558.1|7563.4|7559.4|7561.5|7557.5|0
1724880000000|2024-08-28 21:20:00|7562.2|7558.2|7563.3|7559.3|7563.5|7559.5|7562.1|7558.1|0
1724880300000|2024-08-28 21:25:00|7563.5|7559.5|7562.1|7558.1|7563.9|7559.9|7561.9|7557.9|0
1724880600000|2024-08-28 21:30:00|7561.9|7557.9|7563.2|7559.2|7563.6|7559.6|7561.9|7557.9|0
1724880900000|2024-08-28 21:35:00|7563.6|7559.6|7562.9|7558.9|7563.6|7559.6|7562.9|7558.9|0
1724881200000|2024-08-28 21:40:00|7562.7|7558.7|7561.3|7557.3|7562.7|7558.7|7561.3|7557.3|0
1724881500000|2024-08-28 21:45:00|7561.5|7557.5|7562.6|7558.6|7563.7|7559.7|7561.3|7557.3|0
1724881800000|2024-08-28 21:50:00|7562.5|7558.5|7561.3|7557.3|7562.5|7558.5|7560.8|7556.8|0
1724882100000|2024-08-28 21:55:00|7561.1|7557.1|7556.5|7552.5|7561.1|7557.1|7556.5|7552.5|0
1724882400000|2024-08-28 22:00:00|7556.6|7552.6|7560|7556|7560.3|7556.3|7552.2|7548.2|0
1724882700000|2024-08-28 22:05:00|7560.2|7556.2|7556.6|7552.6|7563.3|7559.3|7556.3|7552.3|0
1724883000000|2024-08-28 22:10:00|7556.8|7552.8|7559|7555|7559.4|7555.4|7553.7|7549.7|0
1724883300000|2024-08-28 22:15:00|7559.1|7555.1|7556.5|7552.5|7560.4|7556.4|7556.2|7552.2|0
1724883600000|2024-08-28 22:20:00|7555.6|7551.6|7556.1|7552.1|7558.2|7554.2|7554.7|7550.7|0
1724883900000|2024-08-28 22:25:00|7556.3|7552.3|7557.7|7553.7|7557.7|7553.7|7555.2|7551.2|0
1724884200000|2024-08-28 22:30:00|7557.5|7553.5|7554.7|7550.7|7558.9|7554.9|7554.2|7550.2|0
1724884500000|2024-08-28 22:35:00|7554.8|7550.8|7555.3|7551.3|7557.1|7553.1|7554.7|7550.7|0
1724884800000|2024-08-28 22:40:00|7555.4|7551.4|7546.6|7542.6|7555.4|7551.4|7543.7|7539.7|0
1724885100000|2024-08-28 22:45:00|7546.4|7542.4|7547.2|7543.2|7547.5|7543.5|7540.7|7536.7|0
1724885400000|2024-08-28 22:50:00|7547.1|7543.1|7549.3|7545.3|7549.5|7545.5|7546.3|7542.3|0
1724885700000|2024-08-28 22:55:00|7549.2|7545.2|7549.7|7545.7|7549.7|7545.7|7547.7|7543.7|0
1724886000000|2024-08-28 23:00:00|7549.5|7545.5|7548.7|7544.7|7550.3|7546.3|7548.4|7544.4|0
1724886300000|2024-08-28 23:05:00|7548.8|7544.8|7551.5|7547.5|7551.8|7547.8|7548.8|7544.8|0
1724886600000|2024-08-28 23:10:00|7551.2|7547.2|7551.2|7547.2|7552.2|7548.2|7550.9|7546.9|0
1724886900000|2024-08-28 23:15:00|7551.4|7547.4|7550.1|7546.1|7551.5|7547.5|7550|7546|0
1724887200000|2024-08-28 23:20:00|7550.3|7546.3|7548.2|7544.2|7550.6|7546.6|7548.2|7544.2|0
1724887500000|2024-08-28 23:25:00|7548.5|7544.5|7548.5|7544.5|7549.5|7545.5|7547.5|7543.5|0
1724887800000|2024-08-28 23:30:00|7548.8|7544.8|7550.2|7546.2|7550.3|7546.3|7548.3|7544.3|0
1724888100000|2024-08-28 23:35:00|7550.3|7546.3|7549.4|7545.4|7550.6|7546.6|7549.1|7545.1|0
1724888400000|2024-08-28 23:40:00|7549.5|7545.5|7550.9|7546.9|7550.9|7546.9|7549.1|7545.1|0
1724888700000|2024-08-28 23:45:00|7551|7547|7552.2|7548.2|7552.2|7548.2|7551|7547|0
1724889000000|2024-08-28 23:50:00|7552.1|7548.1|7551.4|7547.4|7552.1|7548.1|7550.9|7546.9|0
1724889300000|2024-08-28 23:55:00|7551.2|7547.2|7550.9|7546.9|7551.8|7547.8|7550.8|7546.8|0
1724889600000|2024-08-29 00:00:00|7551.2|7547.2|7557.4|7553.4|7560.2|7556.2|7551.2|7547.2|0
1724889900000|2024-08-29 00:05:00|7557.3|7553.3|7558.8|7554.8|7560.6|7556.6|7557.3|7553.3|0
1724890200000|2024-08-29 00:10:00|7558.9|7554.9|7562.1|7558.1|7566.4|7562.4|7558.9|7554.9|0
1724890500000|2024-08-29 00:15:00|7562|7558|7563.1|7560.1|7566.2|7563.2|7561.4|7557.4|0
1724890800000|2024-08-29 00:20:00|7564.6|7561.6|7564.1|7561.1|7566.1|7563.1|7561.6|7558.6|0
1724891100000|2024-08-29 00:25:00|7565.6|7562.6|7565.7|7562.7|7565.7|7562.7|7564.1|7561.1|0
1724891400000|2024-08-29 00:30:00|7567.2|7564.2|7566.4|7563.4|7567.2|7564.2|7562.7|7559.7|0
1724891700000|2024-08-29 00:35:00|7565.7|7562.7|7565.5|7562.5|7568.7|7565.7|7564|7561|0
1724892000000|2024-08-29 00:40:00|7567|7564|7572.9|7569.9|7572.9|7569.9|7567|7564|0
1724892300000|2024-08-29 00:45:00|7572.8|7569.8|7566.8|7563.8|7572.9|7569.9|7566.8|7563.8|0
1724892600000|2024-08-29 00:50:00|7568.3|7565.3|7566.8|7563.8|7569.9|7566.9|7566.8|7563.8|0
1724892900000|2024-08-29 00:55:00|7568.3|7565.3|7568.3|7565.3|7569.9|7566.9|7568.3|7565.3|0
1724893200000|2024-08-29 01:00:00|7568.4|7565.4|7569.9|7566.9|7569.9|7566.9|7568.3|7565.3|0
1724893500000|2024-08-29 01:05:00|7569.8|7566.8|7569.8|7566.8|7571.4|7568.4|7569.8|7566.8|0
1724893800000|2024-08-29 01:10:00|7568.3|7565.3|7568.3|7565.3|7568.3|7565.3|7566.8|7563.8|0
1724894100000|2024-08-29 01:15:00|7567.5|7564.5|7568.3|7565.3|7568.3|7565.3|7565.3|7562.3|0
1724894400000|2024-08-29 01:20:00|7566.8|7563.8|7565.3|7562.3|7568.4|7565.4|7565.3|7562.3|0
1724894700000|2024-08-29 01:25:00|7563.8|7560.8|7562.3|7559.3|7565.3|7562.3|7562.3|7559.3|0
1724895000000|2024-08-29 01:30:00|7562.2|7559.2|7560.8|7557.8|7563.8|7560.8|7560.8|7557.8|0
1724895300000|2024-08-29 01:35:00|7562.3|7559.3|7562.3|7559.3|7563.8|7560.8|7560.8|7557.8|0
1724895600000|2024-08-29 01:40:00|7560.8|7557.8|7565.3|7562.3|7565.4|7562.4|7560.8|7557.8|0
1724895900000|2024-08-29 01:45:00|7563.8|7560.8|7563.9|7560.9|7565.4|7562.4|7563.8|7560.8|0
1724896200000|2024-08-29 01:50:00|7563.8|7560.8|7562.3|7559.3|7563.9|7560.9|7562.3|7559.3|0
1724896500000|2024-08-29 01:55:00|7561.6|7558.6|7560.8|7557.8|7562.4|7559.4|7560.8|7557.8|0
1724896800000|2024-08-29 02:00:00|7559.3|7556.3|7562.3|7559.3|7562.3|7559.3|7559.3|7556.3|0
1724897100000|2024-08-29 02:05:00|7561.6|7558.6|7560.8|7557.8|7562.3|7559.3|7560.8|7557.8|0
1724897400000|2024-08-29 02:10:00|7559.3|7556.3|7560.8|7557.8|7560.8|7557.8|7559.2|7556.2|0
1724897700000|2024-08-29 02:15:00|7559.3|7556.3|7557.8|7554.8|7559.3|7556.3|7557.8|7554.8|0
1724898000000|2024-08-29 02:20:00|7558.5|7555.5|7562.3|7559.3|7562.3|7559.3|7558.5|7555.5|0
1724898300000|2024-08-29 02:25:00|7561.6|7558.6|7562.3|7559.3|7563.8|7560.8|7560.8|7557.8|0
1724898600000|2024-08-29 02:30:00|7562.4|7559.4|7563.8|7560.8|7563.9|7560.9|7562.3|7559.3|0
1724898900000|2024-08-29 02:35:00|7562.4|7559.4|7563.9|7560.9|7563.9|7560.9|7562.4|7559.4|0
1724899200000|2024-08-29 02:40:00|7564.6|7561.6|7563.9|7560.9|7566.2|7563.2|7563.9|7560.9|0
1724899500000|2024-08-29 02:45:00|7564.7|7561.7|7565.4|7562.4|7565.5|7562.5|7563.9|7560.9|0
1724899800000|2024-08-29 02:50:00|7565.5|7562.5|7566.9|7563.9|7568.5|7565.5|7565.4|7562.4|0
1724900100000|2024-08-29 02:55:00|7567|7564|7565.5|7562.5|7567|7564|7564|7561|0
1724900400000|2024-08-29 03:00:00|7566.2|7563.2|7567|7564|7567|7564|7565.5|7562.5|0
1724900700000|2024-08-29 03:05:00|7566.2|7563.2|7565.5|7562.5|7566.2|7563.2|7564|7561|0
1724901000000|2024-08-29 03:10:00|7564|7561|7565.7|7562.7|7565.7|7562.7|7564|7561|0
1724901300000|2024-08-29 03:15:00|7567.2|7564.2|7569.6|7566.6|7570.3|7567.3|7565.6|7562.6|0
1724901600000|2024-08-29 03:20:00|7568.8|7565.8|7570.3|7567.3|7570.3|7567.3|7568.8|7565.8|0
1724902200000|2024-08-29 03:30:00|7568.8|7565.8|7570.3|7567.3|7570.3|7567.3|7568.8|7565.8|0
1724902500000|2024-08-29 03:35:00|7571.8|7568.8|7571.8|7568.8|7571.8|7568.8|7571.8|7568.8|0
1724902800000|2024-08-29 03:40:00|7571|7568|7570.3|7567.3|7571|7568|7570.3|7567.3|0
1724903100000|2024-08-29 03:45:00|7568.8|7565.8|7570.3|7567.3|7570.3|7567.3|7568.8|7565.8|0
1724903400000|2024-08-29 03:50:00|7568.8|7565.8|7570.3|7567.3|7570.3|7567.3|7568.8|7565.8|0
1724903700000|2024-08-29 03:55:00|7571.8|7568.8|7571.8|7568.8|7571.8|7568.8|7571.8|7568.8|0
1724904300000|2024-08-29 04:05:00|7570.3|7567.3|7571.8|7568.8|7571.8|7568.8|7570.3|7567.3|0
1724904600000|2024-08-29 04:10:00|7573.3|7570.3|7572|7569|7573.3|7570.3|7571.8|7568.8|0
1724904900000|2024-08-29 04:15:00|7573.5|7570.5|7574.9|7571.9|7574.9|7571.9|7572|7569|0
1724905200000|2024-08-29 04:20:00|7574.8|7571.8|7574.9|7571.9|7575.7|7572.7|7574.8|7571.8|0
1724905500000|2024-08-29 04:25:00|7575.7|7572.7|7574.9|7571.9|7576.4|7573.4|7574.9|7571.9|0
1724905800000|2024-08-29 04:30:00|7574.2|7571.2|7573.6|7570.6|7574.9|7571.9|7573.4|7570.4|0
1724906100000|2024-08-29 04:35:00|7572.1|7569.1|7572.1|7569.1|7572.1|7569.1|7572.1|7569.1|0
1724906400000|2024-08-29 04:40:00|7570.6|7567.6|7572.1|7569.1|7572.1|7569.1|7570.6|7567.6|0
1724906700000|2024-08-29 04:45:00|7570.6|7567.6|7572.1|7569.1|7572.1|7569.1|7570.6|7567.6|0
1724907000000|2024-08-29 04:50:00|7572.2|7569.2|7572.2|7569.2|7573.7|7570.7|7572.2|7569.2|0
1724907300000|2024-08-29 04:55:00|7573.7|7570.7|7572.2|7569.2|7573.7|7570.7|7570.7|7567.7|0
1724907600000|2024-08-29 05:00:00|7571.4|7568.4|7570.7|7567.7|7571.4|7568.4|7569.2|7566.2|0
1724907900000|2024-08-29 05:05:00|7569.2|7566.2|7569.2|7566.2|7569.2|7566.2|7569.2|7566.2|0
1724908200000|2024-08-29 05:10:00|7567.7|7564.7|7572.1|7569.1|7573.6|7570.6|7567.7|7564.7|0
1724908500000|2024-08-29 05:15:00|7572.2|7569.2|7570.7|7567.7|7573.7|7570.7|7570.7|7567.7|0
1724908800000|2024-08-29 05:20:00|7570.6|7567.6|7572.3|7569.3|7572.3|7569.3|7569.1|7566.1|0
1724909100000|2024-08-29 05:25:00|7572.2|7569.2|7570.7|7567.7|7572.3|7569.3|7570.7|7567.7|0
1724909400000|2024-08-29 05:30:00|7571.4|7568.4|7567.5|7564.5|7571.4|7568.4|7567.5|7564.5|0
1724909700000|2024-08-29 05:35:00|7569|7566|7578.1|7575.1|7578.1|7575.1|7569|7566|0
1724910000000|2024-08-29 05:40:00|7578|7575|7573.6|7570.6|7578|7575|7572|7569|0
1724910300000|2024-08-29 05:45:00|7573.5|7570.5|7573.6|7570.6|7573.6|7570.6|7572.1|7569.1|0
1724910600000|2024-08-29 05:50:00|7574.3|7571.3|7576.6|7573.6|7576.6|7573.6|7573.6|7570.6|0
1724910900000|2024-08-29 05:55:00|7575.1|7572.1|7576.6|7573.6|7576.6|7573.6|7575.1|7572.1|0
1724911200000|2024-08-29 06:00:00|7577.1|7573.1|7578.2|7576.2|7584.7|7582.7|7575.6|7571.6|191
1724911500000|2024-08-29 06:05:00|7576.9|7574.9|7575.9|7573.9|7577.4|7575.4|7574.4|7572.4|81
1724911800000|2024-08-29 06:10:00|7575.4|7573.4|7575.9|7573.9|7577.7|7575.7|7573.9|7571.9|60
1724912100000|2024-08-29 06:15:00|7575.7|7573.7|7574.4|7572.4|7575.7|7573.7|7573.7|7571.7|44
1724912400000|2024-08-29 06:20:00|7574.2|7572.2|7574.4|7572.4|7575.9|7573.9|7573.9|7571.9|68
1724912700000|2024-08-29 06:25:00|7574.2|7572.2|7573.7|7571.7|7575.7|7573.7|7572.4|7570.4|101
1724913000000|2024-08-29 06:30:00|7573.4|7571.4|7577.2|7575.2|7578.4|7576.4|7573.2|7571.2|88
1724913300000|2024-08-29 06:35:00|7576.9|7574.9|7575.7|7573.7|7576.9|7574.9|7574.9|7572.9|81
1724913600000|2024-08-29 06:40:00|7575.4|7573.4|7575.9|7573.9|7577.4|7575.4|7574.9|7572.9|54
1724913900000|2024-08-29 06:45:00|7576.2|7574.2|7576.4|7574.4|7577.9|7575.9|7574.2|7572.2|79
1724914200000|2024-08-29 06:50:00|7576.2|7574.2|7572.9|7570.9|7576.4|7574.4|7572.2|7570.2|85
1724914500000|2024-08-29 06:55:00|7572.7|7570.7|7573.4|7571.4|7577.9|7575.9|7572.2|7570.2|185
1724914800000|2024-08-29 07:00:00|7572.9|7571.9|7587.7|7586.7|7588.4|7587.4|7572.7|7571.7|1094
1724915100000|2024-08-29 07:05:00|7587.4|7586.4|7593.9|7592.9|7593.9|7592.9|7584.9|7583.9|714
1724915400000|2024-08-29 07:10:00|7593.7|7592.7|7601.4|7600.4|7603.4|7602.4|7590.2|7589.2|439
1724915700000|2024-08-29 07:15:00|7601.2|7600.2|7600.4|7599.4|7602.9|7601.9|7594.9|7593.9|284
1724916000000|2024-08-29 07:20:00|7600.2|7599.2|7599.9|7598.9|7603.2|7602.2|7599.2|7598.2|305
1724916300000|2024-08-29 07:25:00|7599.7|7598.7|7589.4|7588.4|7599.7|7598.7|7586.9|7585.9|384
1724916600000|2024-08-29 07:30:00|7589.9|7588.9|7596.4|7595.4|7600.4|7599.4|7589.9|7588.9|214
1724916900000|2024-08-29 07:35:00|7596.2|7595.2|7598.4|7597.4|7600.4|7599.4|7595.7|7594.7|171
1724917200000|2024-08-29 07:40:00|7598.7|7597.7|7611.7|7610.7|7612.5|7611.5|7595.2|7594.2|573
1724917500000|2024-08-29 07:45:00|7612|7611|7617.7|7616.7|7618|7617|7606.7|7605.7|478
1724917800000|2024-08-29 07:50:00|7617.5|7616.5|7619.2|7618.2|7623.2|7622.2|7615.2|7614.2|682
1724918100000|2024-08-29 07:55:00|7619|7618|7604.7|7603.7|7619.2|7618.2|7604.5|7603.5|345
1724918400000|2024-08-29 08:00:00|7602.7|7601.7|7605.2|7604.2|7610.5|7609.5|7601.5|7600.5|360
1724918700000|2024-08-29 08:05:00|7605.7|7604.7|7611.2|7610.2|7614|7613|7605.7|7604.7|329
1724919000000|2024-08-29 08:10:00|7611.5|7610.5|7616.7|7615.7|7618|7617|7610.2|7609.2|283
1724919300000|2024-08-29 08:15:00|7617|7616|7614.7|7613.7|7619.2|7618.2|7611.2|7610.2|218
1724919600000|2024-08-29 08:20:00|7614.5|7613.5|7602.7|7601.7|7614.5|7613.5|7602|7601|257
1724919900000|2024-08-29 08:25:00|7603|7602|7603.7|7602.7|7604.7|7603.7|7599|7598|229
1724920200000|2024-08-29 08:30:00|7604|7603|7612|7611|7612.2|7611.2|7603.7|7602.7|143
1724920500000|2024-08-29 08:35:00|7611.7|7610.7|7617.5|7616.5|7617.5|7616.5|7610.5|7609.5|139
1724920800000|2024-08-29 08:40:00|7617.7|7616.7|7619.2|7618.2|7620.2|7619.2|7616|7615|156
1724921100000|2024-08-29 08:45:00|7619.5|7618.5|7612.7|7611.7|7619.5|7618.5|7612.2|7611.2|225
1724921400000|2024-08-29 08:50:00|7613|7612|7613.2|7612.2|7616.5|7615.5|7610.7|7609.7|123
1724921700000|2024-08-29 08:55:00|7613.5|7612.5|7617|7616|7618.2|7617.2|7612.2|7611.2|121
1724922000000|2024-08-29 09:00:00|7617.2|7616.2|7623.7|7622.7|7624|7623|7615|7614|184
1724922300000|2024-08-29 09:05:00|7623.5|7622.5|7627.2|7626.2|7629.7|7628.7|7623.5|7622.5|258
1724922600000|2024-08-29 09:10:00|7627|7626|7627.7|7626.7|7632.5|7631.5|7627|7626|289
1724922900000|2024-08-29 09:15:00|7628|7627|7628.2|7627.2|7632.2|7631.2|7627.2|7626.2|133
1724923200000|2024-08-29 09:20:00|7628|7627|7628.2|7627.2|7631.5|7630.5|7626.2|7625.2|203
1724923500000|2024-08-29 09:25:00|7628.5|7627.5|7633|7632|7633.5|7632.5|7627.7|7626.7|154
1724923800000|2024-08-29 09:30:00|7633.2|7632.2|7632.5|7631.5|7633.2|7632.2|7629|7628|120
1724924100000|2024-08-29 09:35:00|7632.7|7631.7|7635|7634|7637|7636|7632.5|7631.5|159
1724924400000|2024-08-29 09:40:00|7634.7|7633.7|7636.5|7635.5|7639.2|7638.2|7634.7|7633.7|212
1724924700000|2024-08-29 09:45:00|7636.7|7635.7|7636.5|7635.5|7639.2|7638.2|7635.5|7634.5|184
1724925000000|2024-08-29 09:50:00|7636.2|7635.2|7630.7|7629.7|7638.7|7637.7|7630.2|7629.2|208
1724925300000|2024-08-29 09:55:00|7630.5|7629.5|7629.2|7628.2|7631.7|7630.7|7628.5|7627.5|133
1724925600000|2024-08-29 10:00:00|7629.5|7628.5|7630.7|7629.7|7630.7|7629.7|7628.2|7627.2|93
1724925900000|2024-08-29 10:05:00|7630.5|7629.5|7631.7|7630.7|7632.2|7631.2|7628.5|7627.5|116
1724926200000|2024-08-29 10:10:00|7632|7631|7633.2|7632.2|7634.2|7633.2|7630.5|7629.5|66
1724926500000|2024-08-29 10:15:00|7633|7632|7631.2|7630.2|7633.2|7632.2|7630.5|7629.5|93
1724926800000|2024-08-29 10:20:00|7631.5|7630.5|7632.5|7631.5|7633.7|7632.7|7630|7629|102
1724927100000|2024-08-29 10:25:00|7632.2|7631.2|7630.2|7629.2|7633.7|7632.7|7630.2|7629.2|71
1724927400000|2024-08-29 10:30:00|7630|7629|7626.7|7625.7|7630.7|7629.7|7626.2|7625.2|129
1724927700000|2024-08-29 10:35:00|7627|7626|7628.7|7627.7|7629.2|7628.2|7623.2|7622.2|401
1724928000000|2024-08-29 10:40:00|7628.5|7627.5|7628.5|7627.5|7629.7|7628.7|7625.7|7624.7|228
1724928300000|2024-08-29 10:45:00|7628.7|7627.7|7632.7|7631.7|7633.2|7632.2|7628.5|7627.5|135
1724928600000|2024-08-29 10:50:00|7632.5|7631.5|7631.5|7630.5|7634|7633|7630.5|7629.5|98
1724928900000|2024-08-29 10:55:00|7631.7|7630.7|7629|7628|7632.7|7631.7|7627.5|7626.5|129
1724929200000|2024-08-29 11:00:00|7628.7|7627.7|7627.5|7626.5|7628.7|7627.7|7625.2|7624.2|101
1724929500000|2024-08-29 11:05:00|7627.7|7626.7|7628.2|7627.2|7628.2|7627.2|7625.7|7624.7|99
1724929800000|2024-08-29 11:10:00|7628|7627|7625.5|7624.5|7628.5|7627.5|7622.2|7621.2|92
1724930100000|2024-08-29 11:15:00|7625.2|7624.2|7626.2|7625.2|7627.2|7626.2|7624.7|7623.7|99
1724930400000|2024-08-29 11:20:00|7626.5|7625.5|7625.7|7624.7|7627.5|7626.5|7625|7624|42
1724930700000|2024-08-29 11:25:00|7626|7625|7626.2|7625.2|7627.5|7626.5|7625|7624|53
1724931000000|2024-08-29 11:30:00|7626.5|7625.5|7627|7626|7629.7|7628.7|7626.2|7625.2|65
1724931300000|2024-08-29 11:35:00|7627.2|7626.2|7629.5|7628.5|7632.5|7631.5|7627|7626|95
1724931600000|2024-08-29 11:40:00|7629.7|7628.7|7634|7633|7634|7633|7629.5|7628.5|234
1724931900000|2024-08-29 11:45:00|7633.7|7632.7|7638.5|7637.5|7638.5|7637.5|7633.5|7632.5|317
1724932200000|2024-08-29 11:50:00|7638.7|7637.7|7634.7|7633.7|7639.5|7638.5|7633|7632|265
1724932500000|2024-08-29 11:55:00|7634.5|7633.5|7631.2|7630.2|7635.7|7634.7|7631|7630|163
1724932800000|2024-08-29 12:00:00|7631|7630|7633.5|7632.5|7634.2|7633.2|7630.2|7629.2|141
1724933100000|2024-08-29 12:05:00|7633.2|7632.2|7632.2|7631.2|7634|7633|7630.5|7629.5|131
1724933400000|2024-08-29 12:10:00|7632|7631|7631.7|7630.7|7633.2|7632.2|7629.5|7628.5|226
1724933700000|2024-08-29 12:15:00|7632|7631|7627.7|7626.7|7632|7631|7626|7625|191
1724934000000|2024-08-29 12:20:00|7628|7627|7628.7|7627.7|7629|7628|7624.5|7623.5|128
1724934300000|2024-08-29 12:25:00|7628.5|7627.5|7631.7|7630.7|7632.7|7631.7|7626.7|7625.7|112
1724934600000|2024-08-29 12:30:00|7631.5|7630.5|7636.2|7635.2|7640|7639|7631.5|7630.5|354
1724934900000|2024-08-29 12:35:00|7636|7635|7632.7|7631.7|7636.2|7635.2|7630.7|7629.7|329
1724935200000|2024-08-29 12:40:00|7633|7632|7631.7|7630.7|7636.5|7635.5|7630|7629|438
1724935500000|2024-08-29 12:45:00|7632|7631|7638.7|7637.7|7640.2|7639.2|7631.7|7630.7|245
1724935800000|2024-08-29 12:50:00|7638.5|7637.5|7644.7|7643.7|7645|7644|7638.5|7637.5|345
1724936100000|2024-08-29 12:55:00|7645|7644|7642.2|7641.2|7645.2|7644.2|7640|7639|200
1724936400000|2024-08-29 13:00:00|7642|7641|7639.2|7638.2|7642.7|7641.7|7638.5|7637.5|136
1724936700000|2024-08-29 13:05:00|7639.5|7638.5|7634.7|7633.7|7639.7|7638.7|7634.2|7633.2|114
1724937000000|2024-08-29 13:10:00|7634.5|7633.5|7634.5|7633.5|7636|7635|7632.7|7631.7|134
1724937300000|2024-08-29 13:15:00|7634.2|7633.2|7637|7636|7637|7636|7633.7|7632.7|101
1724937600000|2024-08-29 13:20:00|7637.2|7636.2|7638.2|7637.2|7639.7|7638.7|7636.5|7635.5|123
1724937900000|2024-08-29 13:25:00|7637.7|7636.7|7640.2|7639.2|7642|7641|7636|7635|178
1724938200000|2024-08-29 13:30:00|7640.5|7639.5|7638.7|7637.7|7642.5|7641.5|7637|7636|279
1724938500000|2024-08-29 13:35:00|7638.5|7637.5|7625.5|7624.5|7638.7|7637.7|7624.5|7623.5|250
1724938800000|2024-08-29 13:40:00|7625.7|7624.7|7621.7|7620.7|7626.7|7625.7|7621.2|7620.2|217
1724939100000|2024-08-29 13:45:00|7622|7621|7623|7622|7624.7|7623.7|7618.5|7617.5|279
1724939400000|2024-08-29 13:50:00|7622.7|7621.7|7618.2|7617.2|7622.7|7621.7|7615.7|7614.7|182
1724939700000|2024-08-29 13:55:00|7618.5|7617.5|7622.7|7621.7|7625|7624|7617.7|7616.7|350
1724940000000|2024-08-29 14:00:00|7622.5|7621.5|7628.5|7627.5|7629.7|7628.7|7622.5|7621.5|276
1724940300000|2024-08-29 14:05:00|7628.2|7627.2|7632.7|7631.7|7637.7|7636.7|7627.2|7626.2|363
1724940600000|2024-08-29 14:10:00|7633|7632|7637|7636|7638.8|7637.8|7632.3|7631.3|225
1724940900000|2024-08-29 14:15:00|7637.3|7636.3|7633.5|7632.5|7637.8|7636.8|7630|7629|254
1724941200000|2024-08-29 14:20:00|7633.8|7632.8|7633.5|7632.5|7636|7635|7630.5|7629.5|199
1724941500000|2024-08-29 14:25:00|7633.8|7632.8|7633|7632|7635.8|7634.8|7631.5|7630.5|162
1724941800000|2024-08-29 14:30:00|7633.3|7632.3|7631.5|7630.5|7635.3|7634.3|7631|7630|119
1724942100000|2024-08-29 14:35:00|7631.8|7630.8|7640|7639|7640|7639|7630.8|7629.8|277
1724942400000|2024-08-29 14:40:00|7639.8|7638.8|7634|7633|7640.8|7639.8|7633.8|7632.8|204
1724942700000|2024-08-29 14:45:00|7633.8|7632.8|7633|7632|7635.5|7634.5|7630.5|7629.5|218
1724943000000|2024-08-29 14:50:00|7632.8|7631.8|7635|7634|7635.5|7634.5|7631.3|7630.3|199
1724943300000|2024-08-29 14:55:00|7634.8|7633.8|7631.5|7630.5|7635.8|7634.8|7630.8|7629.8|161
1724943600000|2024-08-29 15:00:00|7632.3|7631.3|7634.8|7633.8|7636|7635|7632|7631|266
1724943900000|2024-08-29 15:05:00|7635|7634|7633|7632|7636.8|7635.8|7630.8|7629.8|305
1724944200000|2024-08-29 15:10:00|7632.8|7631.8|7639|7638|7639.8|7638.8|7631.5|7630.5|357
1724944500000|2024-08-29 15:15:00|7638.8|7637.8|7637.3|7636.3|7641|7640|7636|7635|500
1724944800000|2024-08-29 15:20:00|7637|7636|7636.5|7635.5|7637.3|7636.3|7633.5|7632.5|284
1724945100000|2024-08-29 15:25:00|7636.8|7635.8|7639.5|7638.5|7639.8|7638.8|7636|7635|467
1724945400000|2024-08-29 15:30:00|7640|7638|7640.8|7638.8|7642|7640|7637.8|7635.8|1333
1724945700000|2024-08-29 15:35:00|7641|7639|7643.3|7641.3|7643.8|7641.8|7638.3|7636.3|784
1724946000000|2024-08-29 15:40:00|7643.5|7641.5|7646|7644|7647.3|7645.3|7643|7641|253
1724946300000|2024-08-29 15:45:00|7646.3|7644.3|7649.3|7647.3|7649.8|7647.8|7645.3|7643.3|152
1724946600000|2024-08-29 15:50:00|7649.5|7647.5|7653.5|7651.5|7653.5|7651.5|7649|7647|103
1724946900000|2024-08-29 15:55:00|7653.8|7651.8|7657|7655|7658.8|7656.8|7652.5|7650.5|154
1724947200000|2024-08-29 16:00:00|7656.8|7654.8|7662.5|7660.5|7663.3|7661.3|7655.5|7653.5|369
1724947500000|2024-08-29 16:05:00|7662.3|7660.3|7662|7660|7663.3|7661.3|7661|7659|82
1724947800000|2024-08-29 16:10:00|7661.8|7659.8|7661.5|7659.5|7663.8|7661.8|7660.3|7658.3|125
1724948100000|2024-08-29 16:15:00|7661.8|7659.8|7658.5|7656.5|7662.8|7660.8|7658.3|7656.3|112
1724948400000|2024-08-29 16:20:00|7658.8|7656.8|7661.5|7659.5|7662.5|7660.5|7658.5|7656.5|50
1724948700000|2024-08-29 16:25:00|7661.8|7659.8|7662|7660|7663|7661|7661|7659|42
1724949000000|2024-08-29 16:30:00|7662.3|7660.3|7660.5|7658.5|7662.3|7660.3|7660.5|7658.5|38
1724949300000|2024-08-29 16:35:00|7660.8|7658.8|7659.5|7657.5|7661.3|7659.3|7658.5|7656.5|56
1724949600000|2024-08-29 16:40:00|7659.8|7657.8|7660|7658|7661|7659|7659|7657|29
1724949900000|2024-08-29 16:45:00|7660.3|7658.3|7659.3|7657.3|7662|7660|7659.3|7657.3|44
1724950200000|2024-08-29 16:50:00|7659.5|7657.5|7657.5|7655.5|7661.5|7659.5|7656.8|7654.8|115
1724950500000|2024-08-29 16:55:00|7657.8|7655.8|7658.3|7656.3|7660|7658|7657|7655|53
1724950800000|2024-08-29 17:00:00|7658|7656|7653.5|7651.5|7658|7656|7653.3|7651.3|80
1724951100000|2024-08-29 17:05:00|7653.3|7651.3|7650.5|7648.5|7655|7653|7650|7648|144
1724951400000|2024-08-29 17:10:00|7650.3|7648.3|7649.5|7647.5|7651.8|7649.8|7647.5|7645.5|126
1724951700000|2024-08-29 17:15:00|7649.8|7647.8|7650.8|7648.8|7652.8|7650.8|7649.8|7647.8|87
1724952000000|2024-08-29 17:20:00|7650.5|7648.5|7649|7647|7651.5|7649.5|7648.5|7646.5|42
1724952300000|2024-08-29 17:25:00|7649.3|7647.3|7647.3|7645.3|7651|7649|7647.3|7645.3|85
1724952600000|2024-08-29 17:30:00|7646.3|7644.3|7647.8|7645.8|7649|7647|7646.3|7644.3|80
1724952900000|2024-08-29 17:35:00|7648|7646|7643.5|7641.5|7648.3|7646.3|7643.5|7641.5|129
1724953200000|2024-08-29 17:40:00|7643.8|7641.8|7645.8|7643.8|7646.5|7644.5|7643|7641|86
1724953500000|2024-08-29 17:45:00|7646|7644|7644|7642|7646|7644|7642.8|7640.8|75
1724953800000|2024-08-29 17:50:00|7643.8|7641.8|7648|7646|7648|7646|7643.5|7641.5|56
1724954100000|2024-08-29 17:55:00|7647.8|7645.8|7650|7648|7650|7648|7647.5|7645.5|37
1724954400000|2024-08-29 18:00:00|7649.5|7647.5|7647.5|7645.5|7649.5|7647.5|7643.5|7641.5|51
1724954700000|2024-08-29 18:05:00|7647.8|7645.8|7646.5|7644.5|7648.3|7646.3|7646|7644|24
1724955000000|2024-08-29 18:10:00|7646.8|7644.8|7646|7644|7647.5|7645.5|7645.3|7643.3|26
1724955300000|2024-08-29 18:15:00|7646.3|7644.3|7646|7644|7647.3|7645.3|7644.5|7642.5|45
1724955600000|2024-08-29 18:20:00|7645.8|7643.8|7646|7644|7646.3|7644.3|7644|7642|38
1724955900000|2024-08-29 18:25:00|7645.8|7643.8|7635.5|7633.5|7646|7644|7634.5|7632.5|121
1724956200000|2024-08-29 18:30:00|7635.8|7633.8|7632.5|7630.5|7635.8|7633.8|7632|7630|88
1724956500000|2024-08-29 18:35:00|7632.8|7630.8|7622.5|7620.5|7633.3|7631.3|7622|7620|129
1724956800000|2024-08-29 18:40:00|7622.3|7620.3|7621|7619|7625.8|7623.8|7617|7615|194
1724957100000|2024-08-29 18:45:00|7620.8|7618.8|7622.5|7620.5|7622.8|7620.8|7614.5|7612.5|168
1724957400000|2024-08-29 18:50:00|7622.3|7620.3|7622|7620|7622.3|7620.3|7614.3|7612.3|39
1724957700000|2024-08-29 18:55:00|7621.8|7619.8|7621.8|7619.8|7623.3|7621.3|7619.3|7617.3|27
1724958000000|2024-08-29 19:00:00|7621.5|7619.5|7617|7615|7621.8|7619.8|7617|7615|40
1724958300000|2024-08-29 19:05:00|7617.5|7615.5|7620.5|7618.5|7621.3|7619.3|7617|7615|41
1724958600000|2024-08-29 19:10:00|7620.3|7618.3|7621|7619|7622.3|7620.3|7618.5|7616.5|42
1724958900000|2024-08-29 19:15:00|7620.8|7618.8|7625.5|7623.5|7627.8|7625.8|7620|7618|64
1724959200000|2024-08-29 19:20:00|7625.3|7623.3|7627|7625|7627.3|7625.3|7623.5|7621.5|89
1724959500000|2024-08-29 19:25:00|7626.8|7624.8|7630.8|7628.8|7631.5|7629.5|7626.5|7624.5|51
1724959800000|2024-08-29 19:30:00|7631|7629|7631.5|7629.5|7632|7630|7629.5|7627.5|36
1724960100000|2024-08-29 19:35:00|7631.3|7629.3|7632.3|7630.3|7636.5|7634.5|7630.5|7628.5|84
1724960400000|2024-08-29 19:40:00|7632.5|7630.5|7625.5|7623.5|7633.5|7631.5|7625.3|7623.3|90
1724960700000|2024-08-29 19:45:00|7625.3|7623.3|7623.5|7621.5|7628|7626|7623.5|7621.5|61
1724961000000|2024-08-29 19:50:00|7623.3|7621.3|7622.5|7620.5|7625.5|7623.5|7621.3|7619.3|52
1724961300000|2024-08-29 19:55:00|7622.8|7620.8|7629.8|7627.8|7629.8|7627.8|7620.8|7618.8|266
1724961600000|2024-08-29 20:00:00|7630.5|7626.5|7635.1|7631.1|7635.9|7631.9|7630|7626|0
1724961900000|2024-08-29 20:05:00|7634.8|7630.8|7639.1|7635.1|7639.6|7635.6|7634.6|7630.6|0
1724962200000|2024-08-29 20:10:00|7639.4|7635.4|7637.9|7633.9|7640.4|7636.4|7637.8|7633.8|0
1724962500000|2024-08-29 20:15:00|7638.2|7634.2|7639.6|7635.6|7639.6|7635.6|7637.9|7633.9|0
1724962800000|2024-08-29 20:20:00|7639.4|7635.4|7639.3|7635.3|7640.4|7636.4|7639|7635|0
1724963100000|2024-08-29 20:25:00|7639|7635|7639.9|7635.9|7640.4|7636.4|7639|7635|0
1724963400000|2024-08-29 20:30:00|7640.2|7636.2|7638.3|7634.3|7640.3|7636.3|7638.3|7634.3|0
1724963700000|2024-08-29 20:35:00|7638.2|7634.2|7638.5|7634.5|7639.4|7635.4|7637.7|7633.7|0
1724964000000|2024-08-29 20:40:00|7638.7|7634.7|7638.1|7634.1|7639|7635|7637.8|7633.8|0
1724964300000|2024-08-29 20:45:00|7638|7634|7636.8|7632.8|7638|7634|7636.8|7632.8|0
1724964600000|2024-08-29 20:50:00|7637.1|7633.1|7637.7|7633.7|7638.3|7634.3|7636.8|7632.8|0
1724964900000|2024-08-29 20:55:00|7638|7634|7637.8|7633.8|7638.8|7634.8|7637.7|7633.7|0
1724965200000|2024-08-29 21:00:00|7638|7634|7638.5|7634.5|7638.5|7634.5|7638|7634|0
1724965500000|2024-08-29 21:05:00|7638.3|7634.3|7637.4|7633.4|7638.3|7634.3|7637.4|7633.4|0
1724965800000|2024-08-29 21:10:00|7637.2|7633.2|7636.8|7632.8|7637.7|7633.7|7636.8|7632.8|0
1724966100000|2024-08-29 21:15:00|7636.9|7632.9|7637|7633|7638.3|7634.3|7636.8|7632.8|0
1724966400000|2024-08-29 21:20:00|7637.1|7633.1|7637.8|7633.8|7637.8|7633.8|7637|7633|0
1724966700000|2024-08-29 21:25:00|7637.7|7633.7|7638|7634|7638|7634|7637.4|7633.4|0
1724967000000|2024-08-29 21:30:00|7638.1|7634.1|7638|7634|7638.1|7634.1|7638|7634|0
1724967300000|2024-08-29 21:35:00|7638.1|7634.1|7638.9|7634.9|7638.9|7634.9|7638.1|7634.1|0
1724967600000|2024-08-29 21:40:00|7639|7635|7639.4|7635.4|7639.4|7635.4|7639|7635|0
1724967900000|2024-08-29 21:45:00|7639.3|7635.3|7639.1|7635.1|7639.7|7635.7|7638.9|7634.9|0
1724968200000|2024-08-29 21:50:00|7639|7635|7639.2|7635.2|7639.3|7635.3|7638.9|7634.9|0
1724968500000|2024-08-29 21:55:00|7639|7635|7638.9|7634.9|7639.2|7635.2|7638.6|7634.6|0
1724968800000|2024-08-29 22:00:00|7639.5|7635.5|7638.7|7634.7|7641.5|7637.5|7637.9|7633.9|0
1724969100000|2024-08-29 22:05:00|7638.2|7634.2|7634.9|7630.9|7638.2|7634.2|7632.1|7628.1|0
1724969400000|2024-08-29 22:10:00|7634.7|7630.7|7635.6|7631.6|7636.9|7632.9|7633.8|7629.8|0
1724969700000|2024-08-29 22:15:00|7635.8|7631.8|7637.5|7633.5|7638.4|7634.4|7635.5|7631.5|0
1724970000000|2024-08-29 22:20:00|7637.3|7633.3|7635.5|7631.5|7638.1|7634.1|7634.5|7630.5|0
1724970300000|2024-08-29 22:25:00|7635.3|7631.3|7636.8|7632.8|7637.2|7633.2|7635|7631|0
1724970600000|2024-08-29 22:30:00|7636.7|7632.7|7636.2|7632.2|7637.3|7633.3|7635.9|7631.9|0
1724970900000|2024-08-29 22:35:00|7635.9|7631.9|7636.2|7632.2|7636.2|7632.2|7635.5|7631.5|0
1724971200000|2024-08-29 22:40:00|7636.1|7632.1|7637.6|7633.6|7637.8|7633.8|7635.8|7631.8|0
1724971500000|2024-08-29 22:45:00|7637.8|7633.8|7636.6|7632.6|7637.8|7633.8|7635.8|7631.8|0
1724971800000|2024-08-29 22:50:00|7636.4|7632.4|7636.3|7632.3|7637|7633|7635.9|7631.9|0
1724972100000|2024-08-29 22:55:00|7636.1|7632.1|7636.6|7632.6|7636.7|7632.7|7635.9|7631.9|0
1724972400000|2024-08-29 23:00:00|7636.4|7632.4|7635.6|7631.6|7636.6|7632.6|7634.9|7630.9|0
1724972700000|2024-08-29 23:05:00|7635.5|7631.5|7636.7|7632.7|7637|7633|7635|7631|0
1724973000000|2024-08-29 23:10:00|7636.9|7632.9|7637.5|7633.5|7637.5|7633.5|7636.6|7632.6|0
1724973300000|2024-08-29 23:15:00|7637.3|7633.3|7637|7633|7637.6|7633.6|7636.7|7632.7|0
1724973600000|2024-08-29 23:20:00|7636.9|7632.9|7638|7634|7638.6|7634.6|7636.9|7632.9|0
1724973900000|2024-08-29 23:25:00|7638.1|7634.1|7638.1|7634.1|7638.4|7634.4|7637.5|7633.5|0
1724974200000|2024-08-29 23:30:00|7638|7634|7636.3|7632.3|7638.1|7634.1|7636|7632|0
1724974500000|2024-08-29 23:35:00|7636.1|7632.1|7636|7632|7637.1|7633.1|7635.8|7631.8|0
1724974800000|2024-08-29 23:40:00|7635.8|7631.8|7636.1|7632.1|7636.6|7632.6|7635.4|7631.4|0
1724975100000|2024-08-29 23:45:00|7636.3|7632.3|7637.7|7633.7|7638|7634|7635.8|7631.8|0
1724975400000|2024-08-29 23:50:00|7637.8|7633.8|7636|7632|7637.8|7633.8|7635.5|7631.5|0
1724975700000|2024-08-29 23:55:00|7635.8|7631.8|7635.8|7631.8|7636.6|7632.6|7635.8|7631.8|0
1724976000000|2024-08-30 00:00:00|7636|7632|7632.8|7628.8|7636.3|7632.3|7632.4|7628.4|0
1724976300000|2024-08-30 00:05:00|7632.7|7628.7|7629.2|7625.2|7633.1|7629.1|7628.3|7624.3|0
1724976600000|2024-08-30 00:10:00|7629|7625|7628.3|7624.3|7630.2|7626.2|7628.1|7624.1|0
1724976900000|2024-08-30 00:15:00|7628.4|7624.4|7632|7629|7635|7632|7628.4|7624.4|0
1724977200000|2024-08-30 00:20:00|7633.5|7630.5|7633.6|7630.6|7635|7632|7630.5|7627.5|0
1724977500000|2024-08-30 00:25:00|7635.1|7632.1|7638.7|7635.7|7640.2|7637.2|7635.1|7632.1|0
1724977800000|2024-08-30 00:30:00|7639.5|7636.5|7640.2|7637.2|7643.2|7640.2|7638.7|7635.7|0
1724978100000|2024-08-30 00:35:00|7639.5|7636.5|7638.7|7635.7|7640.2|7637.2|7638.7|7635.7|0
1724978400000|2024-08-30 00:40:00|7640.2|7637.2|7640.2|7637.2|7640.2|7637.2|7640.2|7637.2|0
1724978700000|2024-08-30 00:45:00|7638.7|7635.7|7640.2|7637.2|7640.2|7637.2|7637.2|7634.2|0
1724979000000|2024-08-30 00:50:00|7638.7|7635.7|7637.2|7634.2|7638.7|7635.7|7637.2|7634.2|0
1724979300000|2024-08-30 00:55:00|7638.7|7635.7|7637.3|7634.3|7640.3|7637.3|7637.2|7634.2|0
1724979600000|2024-08-30 01:00:00|7638.8|7635.8|7641.8|7638.8|7641.8|7638.8|7638.8|7635.8|0
1724979900000|2024-08-30 01:05:00|7642.6|7639.6|7639.5|7636.5|7643.3|7640.3|7638.8|7635.8|0
1724980200000|2024-08-30 01:10:00|7638.8|7635.8|7638.7|7635.7|7640.3|7637.3|7638.7|7635.7|0
1724980500000|2024-08-30 01:15:00|7637.2|7634.2|7637.2|7634.2|7639.5|7636.5|7637.2|7634.2|0
1724980800000|2024-08-30 01:20:00|7637.9|7634.9|7639.4|7636.4|7640.2|7637.2|7637.2|7634.2|0
1724981100000|2024-08-30 01:25:00|7640.2|7637.2|7637.1|7634.1|7640.2|7637.2|7637.1|7634.1|0
1724981400000|2024-08-30 01:30:00|7638.6|7635.6|7641.7|7638.7|7641.7|7638.7|7637.1|7634.1|0
1724981700000|2024-08-30 01:35:00|7640.2|7637.2|7641|7638|7641.7|7638.7|7640.2|7637.2|0
1724982000000|2024-08-30 01:40:00|7641.7|7638.7|7641.7|7638.7|7641.7|7638.7|7640.9|7637.9|0
1724982300000|2024-08-30 01:45:00|7641.8|7638.8|7641.7|7638.7|7643.3|7640.3|7641.7|7638.7|0
1724982600000|2024-08-30 01:50:00|7641.8|7638.8|7643.2|7640.2|7643.3|7640.3|7641.7|7638.7|0
1724982900000|2024-08-30 01:55:00|7641.7|7638.7|7641.7|7638.7|7643.2|7640.2|7640.2|7637.2|0
1724983200000|2024-08-30 02:00:00|7640.2|7637.2|7643.3|7640.3|7644.8|7641.8|7640.2|7637.2|0
1724983500000|2024-08-30 02:05:00|7644.1|7641.1|7641.8|7638.8|7644.1|7641.1|7641.8|7638.8|0
1724983800000|2024-08-30 02:10:00|7643.3|7640.3|7643.3|7640.3|7644.8|7641.8|7643.3|7640.3|0
1724984100000|2024-08-30 02:15:00|7643|7640|7643|7640|7644.4|7641.4|7642.9|7639.9|0
1724984400000|2024-08-30 02:20:00|7644.5|7641.5|7644.9|7641.9|7644.9|7641.9|7643.3|7640.3|0
1724984700000|2024-08-30 02:25:00|7646.4|7643.4|7646.3|7643.3|7646.4|7643.4|7644.9|7641.9|0
1724985000000|2024-08-30 02:30:00|7646.4|7643.4|7647.9|7644.9|7647.9|7644.9|7646.3|7643.3|0
1724985300000|2024-08-30 02:35:00|7647.8|7644.8|7647.8|7644.8|7647.8|7644.8|7647.8|7644.8|0
1724985600000|2024-08-30 02:40:00|7646.3|7643.3|7647.8|7644.8|7647.8|7644.8|7646.3|7643.3|0
1724985900000|2024-08-30 02:45:00|7647.9|7644.9|7647.9|7644.9|7647.9|7644.9|7647.8|7644.8|0
1724986200000|2024-08-30 02:50:00|7647.8|7644.8|7647.9|7644.9|7647.9|7644.9|7647.8|7644.8|0
1724986500000|2024-08-30 02:55:00|7647.8|7644.8|7649.3|7646.3|7649.4|7646.4|7646.3|7643.3|0
1724986800000|2024-08-30 03:00:00|7647.8|7644.8|7646.3|7643.3|7649.4|7646.4|7644.8|7641.8|0
1724987100000|2024-08-30 03:05:00|7644.8|7641.8|7643.4|7640.4|7645.6|7642.6|7642.7|7639.7|0
1724987400000|2024-08-30 03:10:00|7643.5|7640.5|7642|7639|7643.5|7640.5|7641.9|7638.9|0
1724987700000|2024-08-30 03:15:00|7641.9|7638.9|7641.9|7638.9|7643.5|7640.5|7641.9|7638.9|0
1724988000000|2024-08-30 03:20:00|7642|7639|7640.4|7637.4|7642|7639|7640.4|7637.4|0
1724988300000|2024-08-30 03:25:00|7640.5|7637.5|7640.4|7637.4|7640.5|7637.5|7640.4|7637.4|0
1724988900000|2024-08-30 03:35:00|7638.9|7635.9|7638.9|7635.9|7638.9|7635.9|7638.9|7635.9|0
1724989200000|2024-08-30 03:40:00|7637.4|7634.4|7638.9|7635.9|7638.9|7635.9|7637.3|7634.3|0
1724989500000|2024-08-30 03:45:00|7639.7|7636.7|7638.9|7635.9|7640.4|7637.4|7638.9|7635.9|0
1724989800000|2024-08-30 03:50:00|7640.4|7637.4|7638.9|7635.9|7640.4|7637.4|7638.9|7635.9|0
1724990100000|2024-08-30 03:55:00|7640.4|7637.4|7640.4|7637.4|7640.4|7637.4|7640.4|7637.4|0
1724990400000|2024-08-30 04:00:00|7640.5|7637.5|7638.2|7635.2|7640.5|7637.5|7638.2|7635.2|0
1724990700000|2024-08-30 04:05:00|7637.4|7634.4|7637.4|7634.4|7637.4|7634.4|7637.4|7634.4|0
1724991000000|2024-08-30 04:10:00|7635.9|7632.9|7635.9|7632.9|7636.7|7633.7|7635.9|7632.9|0
1724991300000|2024-08-30 04:15:00|7636|7633|7634.4|7631.4|7636|7633|7634.4|7631.4|0
1724991600000|2024-08-30 04:20:00|7634.5|7631.5|7636|7633|7636|7633|7634.5|7631.5|0
1724991900000|2024-08-30 04:25:00|7635.9|7632.9|7634.4|7631.4|7636|7633|7632.9|7629.9|0
1724992200000|2024-08-30 04:30:00|7632.9|7629.9|7636|7633|7636|7633|7632.9|7629.9|0
1724992500000|2024-08-30 04:35:00|7637.5|7634.5|7637.5|7634.5|7637.5|7634.5|7636|7633|0
1724992800000|2024-08-30 04:40:00|7639|7636|7640.5|7637.5|7640.6|7637.6|7639|7636|0
1724993100000|2024-08-30 04:45:00|7640.6|7637.6|7642.1|7639.1|7642.1|7639.1|7640.5|7637.5|0
1724993400000|2024-08-30 04:50:00|7643.6|7640.6|7642|7639|7643.6|7640.6|7642|7639|0
1724993700000|2024-08-30 04:55:00|7640.6|7637.6|7642|7639|7642|7639|7640.5|7637.5|0
1724994000000|2024-08-30 05:00:00|7642.1|7639.1|7643.5|7640.5|7645|7642|7639|7636|0
1724994300000|2024-08-30 05:05:00|7645|7642|7643.5|7640.5|7645|7642|7642|7639|0
1724994600000|2024-08-30 05:10:00|7642|7639|7643.5|7640.5|7645|7642|7642|7639|0
1724994900000|2024-08-30 05:15:00|7643.4|7640.4|7642|7639|7643.5|7640.5|7642|7639|0
1724995200000|2024-08-30 05:20:00|7640.5|7637.5|7642|7639|7642|7639|7640.4|7637.4|0
1724995500000|2024-08-30 05:25:00|7640.5|7637.5|7642|7639|7643.5|7640.5|7640.5|7637.5|0
1724995800000|2024-08-30 05:30:00|7643.5|7640.5|7642|7639|7643.5|7640.5|7642|7639|0
1724996100000|2024-08-30 05:35:00|7643.5|7640.5|7646.7|7643.7|7646.7|7643.7|7643.5|7640.5|0
1724996400000|2024-08-30 05:40:00|7647.5|7644.5|7646.6|7643.6|7648.2|7645.2|7646.6|7643.6|0
1724996700000|2024-08-30 05:45:00|7648.1|7645.1|7649.6|7646.6|7649.6|7646.6|7646.6|7643.6|0
1724997000000|2024-08-30 05:50:00|7651.1|7648.1|7651.1|7648.1|7654.1|7651.1|7648.1|7645.1|0
1724997300000|2024-08-30 05:55:00|7652.6|7649.6|7646|7643|7654.1|7651.1|7644.5|7641.5|0
1724997600000|2024-08-30 06:00:00|7646.5|7642.5|7640.6|7638.6|7649.8|7647.8|7638.6|7636.6|258
1724997900000|2024-08-30 06:05:00|7640.8|7638.8|7644.3|7642.3|7645.1|7643.1|7640.1|7638.1|169
1724998200000|2024-08-30 06:10:00|7644.6|7642.6|7646.3|7644.3|7646.8|7644.8|7641.6|7639.6|92
1724998500000|2024-08-30 06:15:00|7646.1|7644.1|7643.1|7641.1|7646.1|7644.1|7641.6|7639.6|99
1724998800000|2024-08-30 06:20:00|7642.8|7640.8|7642.1|7640.1|7644.3|7642.3|7640.8|7638.8|50
1724999100000|2024-08-30 06:25:00|7642.3|7640.3|7641.3|7639.3|7643.3|7641.3|7641.3|7639.3|24
1724999400000|2024-08-30 06:30:00|7641.1|7639.1|7642.8|7640.8|7643.8|7641.8|7640.3|7638.3|41
1724999700000|2024-08-30 06:35:00|7643.1|7641.1|7640.1|7638.1|7644.3|7642.3|7638.6|7636.6|127
1725000000000|2024-08-30 06:40:00|7640.3|7638.3|7642.8|7640.8|7642.8|7640.8|7639.3|7637.3|24
1725000300000|2024-08-30 06:45:00|7642.6|7640.6|7642.6|7640.6|7643.8|7641.8|7639.3|7637.3|43
1725000600000|2024-08-30 06:50:00|7642.3|7640.3|7642.1|7640.1|7643.8|7641.8|7640.3|7638.3|70
1725000900000|2024-08-30 06:55:00|7641.8|7639.8|7636.6|7634.6|7642.8|7640.8|7636.6|7634.6|87
1725001200000|2024-08-30 07:00:00|7636.1|7635.1|7648.8|7647.8|7653.3|7652.3|7636.1|7635.1|1236
1725001500000|2024-08-30 07:05:00|7648.6|7647.6|7660.3|7659.3|7661.1|7660.1|7648.6|7647.6|618
1725001800000|2024-08-30 07:10:00|7658.8|7657.8|7669.6|7668.6|7669.8|7668.8|7655.6|7654.6|685
1725002100000|2024-08-30 07:15:00|7669.3|7668.3|7670.3|7669.3|7672.8|7671.8|7664.3|7663.3|620
1725002400000|2024-08-30 07:20:00|7670.6|7669.6|7668.1|7667.1|7672.6|7671.6|7667.8|7666.8|338
1725002700000|2024-08-30 07:25:00|7667.8|7666.8|7671.8|7670.8|7673.6|7672.6|7667.8|7666.8|374
1725003000000|2024-08-30 07:30:00|7672.1|7671.1|7672.6|7671.6|7674.6|7673.6|7671.1|7670.1|376
1725003300000|2024-08-30 07:35:00|7672.8|7671.8|7678.3|7677.3|7679.6|7678.6|7670.8|7669.8|399
1725003600000|2024-08-30 07:40:00|7677.7|7676.7|7681.5|7680.5|7682.7|7681.7|7676.5|7675.5|290
1725003900000|2024-08-30 07:45:00|7681.2|7680.2|7673|7672|7681.7|7680.7|7673|7672|380
1725004200000|2024-08-30 07:50:00|7673.2|7672.2|7675|7674|7676|7675|7671.5|7670.5|218
1725004500000|2024-08-30 07:55:00|7675.2|7674.2|7674|7673|7677.5|7676.5|7673.5|7672.5|193
1725004800000|2024-08-30 08:00:00|7674.5|7673.5|7675.2|7674.2|7676|7675|7673|7672|131
1725005100000|2024-08-30 08:05:00|7675.5|7674.5|7675.2|7674.2|7676.7|7675.7|7672.2|7671.2|357
1725005400000|2024-08-30 08:10:00|7675.5|7674.5|7681.2|7680.2|7681.7|7680.7|7675.5|7674.5|187
1725005700000|2024-08-30 08:15:00|7681.5|7680.5|7678.2|7677.2|7683.2|7682.2|7678.2|7677.2|198
1725006000000|2024-08-30 08:20:00|7678|7677|7674.2|7673.2|7678.7|7677.7|7672.2|7671.2|266
1725006300000|2024-08-30 08:25:00|7674|7673|7678.2|7677.2|7680.5|7679.5|7673.7|7672.7|216
1725006600000|2024-08-30 08:30:00|7678.5|7677.5|7678.2|7677.2|7678.7|7677.7|7675.7|7674.7|104
1725006900000|2024-08-30 08:35:00|7678.5|7677.5|7681|7680|7681.2|7680.2|7677.7|7676.7|145
1725007200000|2024-08-30 08:40:00|7680.7|7679.7|7681|7680|7681|7680|7677.5|7676.5|122
1725007500000|2024-08-30 08:45:00|7680.7|7679.7|7679.7|7678.7|7683.2|7682.2|7677|7676|203
1725007800000|2024-08-30 08:50:00|7680|7679|7679.7|7678.7|7681|7680|7677|7676|199
1725008100000|2024-08-30 08:55:00|7680|7679|7681.7|7680.7|7682.5|7681.5|7678.7|7677.7|199
1725008400000|2024-08-30 09:00:00|7682|7681|7685.5|7684.5|7685.7|7684.7|7679.5|7678.5|159
1725008700000|2024-08-30 09:05:00|7685.7|7684.7|7685.2|7684.2|7685.7|7684.7|7683.2|7682.2|89
1725009000000|2024-08-30 09:10:00|7686.5|7685.5|7691.7|7690.7|7691.7|7690.7|7685|7684|228
1725009300000|2024-08-30 09:15:00|7691.5|7690.5|7693.5|7692.5|7694.7|7693.7|7690|7689|306
1725009600000|2024-08-30 09:20:00|7693.7|7692.7|7693|7692|7693.7|7692.7|7691.2|7690.2|235
1725009900000|2024-08-30 09:25:00|7692.7|7691.7|7693|7692|7693|7692|7692.2|7691.2|19
1725010200000|2024-08-30 09:30:00|7689.7|7688.7|7682.7|7681.7|7689.7|7688.7|7682.2|7681.2|243
1725010500000|2024-08-30 09:35:00|7683.2|7682.2|7687.2|7686.2|7687.2|7686.2|7682.2|7681.2|122
1725010800000|2024-08-30 09:40:00|7687.5|7686.5|7685.2|7684.2|7687.7|7686.7|7683.5|7682.5|122
1725011100000|2024-08-30 09:45:00|7685.5|7684.5|7688.2|7687.2|7688.5|7687.5|7685.2|7684.2|112
1725011400000|2024-08-30 09:50:00|7688.5|7687.5|7688|7687|7688.5|7687.5|7685.2|7684.2|144
1725011700000|2024-08-30 09:55:00|7687.7|7686.7|7687|7686|7690.7|7689.7|7686|7685|194
1725012000000|2024-08-30 10:00:00|7686.7|7685.7|7680.7|7679.7|7687.2|7686.2|7680|7679|215
1725012300000|2024-08-30 10:05:00|7681|7680|7678.2|7677.2|7682.7|7681.7|7676.7|7675.7|209
1725012600000|2024-08-30 10:10:00|7678|7677|7678.7|7677.7|7679.2|7678.2|7676|7675|93
1725012900000|2024-08-30 10:15:00|7679|7678|7679.2|7678.2|7679.5|7678.5|7676|7675|113
1725013200000|2024-08-30 10:20:00|7679|7678|7676.2|7675.2|7679.7|7678.7|7676|7675|244
1725013500000|2024-08-30 10:25:00|7676.5|7675.5|7679|7678|7679.5|7678.5|7676.5|7675.5|79
1725013800000|2024-08-30 10:30:00|7679.2|7678.2|7675.2|7674.2|7679.2|7678.2|7674.5|7673.5|206
1725014100000|2024-08-30 10:35:00|7675|7674|7675.2|7674.2|7675.7|7674.7|7673|7672|186
1725014400000|2024-08-30 10:40:00|7675.5|7674.5|7676.7|7675.7|7677.5|7676.5|7675|7674|107
1725014700000|2024-08-30 10:45:00|7677|7676|7677|7676|7678.5|7677.5|7676|7675|103
1725015000000|2024-08-30 10:50:00|7676.7|7675.7|7677.7|7676.7|7679|7678|7676.7|7675.7|119
1725015300000|2024-08-30 10:55:00|7678|7677|7679.7|7678.7|7680|7679|7675.7|7674.7|121
1725015600000|2024-08-30 11:00:00|7681.2|7680.2|7678.5|7677.5|7683.5|7682.5|7677.7|7676.7|328
1725015900000|2024-08-30 11:05:00|7678.7|7677.7|7677.2|7676.2|7679.2|7678.2|7676.5|7675.5|95
1725016200000|2024-08-30 11:10:00|7677|7676|7673.5|7672.5|7677.5|7676.5|7673|7672|89
1725016500000|2024-08-30 11:15:00|7673|7672|7671.2|7670.2|7675.2|7674.2|7671|7670|166
1725016800000|2024-08-30 11:20:00|7671|7670|7664.2|7663.2|7671.2|7670.2|7663.5|7662.5|119
1725017100000|2024-08-30 11:25:00|7664|7663|7663.5|7662.5|7666.5|7665.5|7663.2|7662.2|80
1725017400000|2024-08-30 11:30:00|7663.7|7662.7|7665.7|7664.7|7667.5|7666.5|7663.7|7662.7|109
1725017700000|2024-08-30 11:35:00|7665.5|7664.5|7667.5|7666.5|7668.2|7667.2|7665.5|7664.5|167
1725018000000|2024-08-30 11:40:00|7668|7667|7664.2|7663.2|7668.7|7667.7|7663|7662|124
1725018300000|2024-08-30 11:45:00|7664.5|7663.5|7667.5|7666.5|7668.7|7667.7|7663.5|7662.5|83
1725018600000|2024-08-30 11:50:00|7667.7|7666.7|7670.2|7669.2|7670.7|7669.7|7667.5|7666.5|115
1725018900000|2024-08-30 11:55:00|7670.5|7669.5|7669.5|7668.5|7670.5|7669.5|7668.7|7667.7|124
1725019200000|2024-08-30 12:00:00|7669.7|7668.7|7673.2|7672.2|7674.2|7673.2|7669.7|7668.7|159
1725019500000|2024-08-30 12:05:00|7673.5|7672.5|7674.2|7673.2|7675|7674|7672.2|7671.2|97
1725019800000|2024-08-30 12:10:00|7674|7673|7674.5|7673.5|7677|7676|7673.2|7672.2|141
1725020100000|2024-08-30 12:15:00|7674.7|7673.7|7676|7675|7676|7675|7673|7672|111
1725020400000|2024-08-30 12:20:00|7675.7|7674.7|7678|7677|7679|7678|7675.5|7674.5|148
1725020700000|2024-08-30 12:25:00|7678.2|7677.2|7681|7680|7682.5|7681.5|7678|7677|171
1725021000000|2024-08-30 12:30:00|7681.2|7680.2|7677|7676|7683.7|7682.7|7676.2|7675.2|264
1725021300000|2024-08-30 12:35:00|7676.7|7675.7|7676|7675|7678.2|7677.2|7674|7673|133
1725021600000|2024-08-30 12:40:00|7676.2|7675.2|7672.5|7671.5|7677.5|7676.5|7672|7671|74
1725021900000|2024-08-30 12:45:00|7672.7|7671.7|7667.2|7666.2|7673|7672|7666.7|7665.7|228
1725022200000|2024-08-30 12:50:00|7667|7666|7661.7|7660.7|7667.5|7666.5|7660|7659|263
1725022500000|2024-08-30 12:55:00|7661.5|7660.5|7660.2|7659.2|7663.5|7662.5|7658.7|7657.7|198
1725022800000|2024-08-30 13:00:00|7660|7659|7656.2|7655.2|7660.2|7659.2|7654|7653|275
1725023100000|2024-08-30 13:05:00|7656.5|7655.5|7657.2|7656.2|7658|7657|7655.5|7654.5|179
1725023400000|2024-08-30 13:10:00|7657|7656|7656.2|7655.2|7657.7|7656.7|7654.7|7653.7|204
1725023700000|2024-08-30 13:15:00|7656|7655|7655.7|7654.7|7656.2|7655.2|7653|7652|206
1725024000000|2024-08-30 13:20:00|7656|7655|7656.2|7655.2|7656.7|7655.7|7654.7|7653.7|230
1725024300000|2024-08-30 13:25:00|7656|7655|7661|7660|7661|7660|7655|7654|290
1725024600000|2024-08-30 13:30:00|7661.2|7660.2|7656.5|7655.5|7661.5|7660.5|7654.2|7653.2|544
1725024900000|2024-08-30 13:35:00|7656.7|7655.7|7657.5|7656.5|7658.5|7657.5|7652.5|7651.5|252
1725025200000|2024-08-30 13:40:00|7657.7|7656.7|7659.2|7658.2|7660.2|7659.2|7657|7656|183
1725025500000|2024-08-30 13:45:00|7659|7658|7651.2|7650.2|7659.7|7658.7|7651.2|7650.2|482
1725025800000|2024-08-30 13:50:00|7651.5|7650.5|7655.2|7654.2|7657.5|7656.5|7650|7649|338
1725026100000|2024-08-30 13:55:00|7655.5|7654.5|7656.2|7655.2|7656.7|7655.7|7653|7652|332
1725026400000|2024-08-30 14:00:00|7656.5|7655.5|7657|7656|7661.2|7660.2|7654.7|7653.7|360
1725026700000|2024-08-30 14:05:00|7657.2|7656.2|7660.2|7659.2|7660.2|7659.2|7656.7|7655.7|248
1725027000000|2024-08-30 14:10:00|7659.9|7658.9|7654.4|7653.4|7660.2|7659.2|7654.2|7653.2|279
1725027300000|2024-08-30 14:15:00|7654.7|7653.7|7659.9|7658.9|7660.9|7659.9|7652.7|7651.7|268
1725027600000|2024-08-30 14:20:00|7659.7|7658.7|7660.4|7659.4|7661.9|7660.9|7658.4|7657.4|244
1725027900000|2024-08-30 14:25:00|7660.7|7659.7|7657.4|7656.4|7661.2|7660.2|7657.2|7656.2|248
1725028200000|2024-08-30 14:30:00|7657.7|7656.7|7654.2|7653.2|7662.4|7661.4|7653.9|7652.9|339
1725028500000|2024-08-30 14:35:00|7653.9|7652.9|7648.4|7647.4|7655.4|7654.4|7647.2|7646.2|460
1725028800000|2024-08-30 14:40:00|7648.2|7647.2|7643.7|7642.7|7650.9|7649.9|7642.4|7641.4|343
1725029100000|2024-08-30 14:45:00|7644.2|7643.2|7644.4|7643.4|7645.2|7644.2|7640.9|7639.9|208
1725029400000|2024-08-30 14:50:00|7644.2|7643.2|7642.4|7641.4|7645.7|7644.7|7642.4|7641.4|294
1725029700000|2024-08-30 14:55:00|7642.2|7641.2|7638.4|7637.4|7644.7|7643.7|7638.2|7637.2|340
1725030000000|2024-08-30 15:00:00|7638.2|7637.2|7635.9|7634.9|7641.7|7640.7|7635.4|7634.4|401
1725030300000|2024-08-30 15:05:00|7635.7|7634.7|7641.9|7640.9|7642.7|7641.7|7635.7|7634.7|381
1725030600000|2024-08-30 15:10:00|7641.7|7640.7|7644.2|7643.2|7644.2|7643.2|7640.7|7639.7|271
1725030900000|2024-08-30 15:15:00|7643.9|7642.9|7640.9|7639.9|7644.7|7643.7|7640.9|7639.9|351
1725031200000|2024-08-30 15:20:00|7641.2|7640.2|7638.9|7637.9|7641.4|7640.4|7638.7|7637.7|413
1725031500000|2024-08-30 15:25:00|7638.7|7637.7|7635.7|7634.7|7639.7|7638.7|7635.2|7634.2|863
1725031800000|2024-08-30 15:30:00|7636.2|7634.2|7633.7|7631.7|7637.7|7635.7|7627.7|7625.7|3569
1725032100000|2024-08-30 15:35:00|7633.2|7631.2|7630.2|7628.2|7633.9|7631.9|7629.7|7627.7|1474
1725032400000|2024-08-30 15:40:00|7630.4|7628.4|7633.4|7631.4|7635.9|7633.9|7630.2|7628.2|222
1725032700000|2024-08-30 15:45:00|7633.2|7631.2|7631.4|7629.4|7635.4|7633.4|7629.7|7627.7|176
1725033000000|2024-08-30 15:50:00|7631.2|7629.2|7631.4|7629.4|7633.2|7631.2|7630.4|7628.4|85
1725033300000|2024-08-30 15:55:00|7631.2|7629.2|7628.4|7626.4|7631.9|7629.9|7626.7|7624.7|93
1725033600000|2024-08-30 16:00:00|7628.2|7626.2|7628.4|7626.4|7628.9|7626.9|7622.2|7620.2|142
1725033900000|2024-08-30 16:05:00|7628.7|7626.7|7630.4|7628.4|7630.9|7628.9|7628.2|7626.2|123
1725034200000|2024-08-30 16:10:00|7630.2|7628.2|7630.4|7628.4|7633.4|7631.4|7629.9|7627.9|79
1725034500000|2024-08-30 16:15:00|7630.2|7628.2|7625.2|7623.2|7630.9|7628.9|7625.2|7623.2|56
1725034800000|2024-08-30 16:20:00|7624.7|7622.7|7623.4|7621.4|7626.2|7624.2|7622.9|7620.9|45
1725035100000|2024-08-30 16:25:00|7623.2|7621.2|7620.4|7618.4|7624.7|7622.7|7618.9|7616.9|114
1725035400000|2024-08-30 16:30:00|7620.2|7618.2|7613.4|7611.4|7620.9|7618.9|7613.2|7611.2|115
1725035700000|2024-08-30 16:35:00|7613.2|7611.2|7614.2|7612.2|7614.9|7612.9|7609.9|7607.9|176
1725036000000|2024-08-30 16:40:00|7613.9|7611.9|7614.9|7612.9|7615.7|7613.7|7612.4|7610.4|114
1725036300000|2024-08-30 16:45:00|7614.7|7612.7|7617.4|7615.4|7618.4|7616.4|7613.4|7611.4|67
1725036600000|2024-08-30 16:50:00|7617.7|7615.7|7621.9|7619.9|7622.9|7620.9|7617.7|7615.7|30
1725036900000|2024-08-30 16:55:00|7621.7|7619.7|7624.4|7622.4|7625.4|7623.4|7621.4|7619.4|132
1725037200000|2024-08-30 17:00:00|7624.7|7622.7|7627.7|7625.7|7627.9|7625.9|7623.4|7621.4|50
1725037500000|2024-08-30 17:05:00|7627.9|7625.9|7625.2|7623.2|7627.9|7625.9|7624.2|7622.2|42
1725037800000|2024-08-30 17:10:00|7625.4|7623.4|7627.4|7625.4|7628.2|7626.2|7625.2|7623.2|41
1725038100000|2024-08-30 17:15:00|7627.7|7625.7|7621.9|7619.9|7628.2|7626.2|7621.9|7619.9|79
1725038400000|2024-08-30 17:20:00|7622.2|7620.2|7620.9|7618.9|7624.7|7622.7|7620.4|7618.4|101
1725038700000|2024-08-30 17:25:00|7620.7|7618.7|7622.7|7620.7|7624.2|7622.2|7620.7|7618.7|77
1725039000000|2024-08-30 17:30:00|7622.9|7620.9|7623.7|7621.7|7625.4|7623.4|7621.4|7619.4|97
1725039300000|2024-08-30 17:35:00|7623.4|7621.4|7621.9|7619.9|7625.7|7623.7|7621.7|7619.7|94
1725039600000|2024-08-30 17:40:00|7622.2|7620.2|7622.4|7620.4|7624.7|7622.7|7621.4|7619.4|28
1725039900000|2024-08-30 17:45:00|7622.2|7620.2|7621.9|7619.9|7623.4|7621.4|7620.4|7618.4|14
1725040200000|2024-08-30 17:50:00|7621.7|7619.7|7622.4|7620.4|7622.9|7620.9|7620.2|7618.2|55
1725040500000|2024-08-30 17:55:00|7622.2|7620.2|7619.9|7617.9|7622.9|7620.9|7619.4|7617.4|35
1725040800000|2024-08-30 18:00:00|7620.4|7618.4|7621.2|7619.2|7621.9|7619.9|7618.4|7616.4|25
1725041100000|2024-08-30 18:05:00|7620.9|7618.9|7625.2|7623.2|7625.9|7623.9|7620.9|7618.9|48
1725041400000|2024-08-30 18:10:00|7624.9|7622.9|7625.4|7623.4|7626.9|7624.9|7623.9|7621.9|35
1725041700000|2024-08-30 18:15:00|7625.2|7623.2|7625.7|7623.7|7626.7|7624.7|7624.9|7622.9|16
1725042000000|2024-08-30 18:20:00|7625.9|7623.9|7626.4|7624.4|7627.4|7625.4|7625.9|7623.9|16
1725042300000|2024-08-30 18:25:00|7626.7|7624.7|7626.4|7624.4|7629.4|7627.4|7625.9|7623.9|33
1725042600000|2024-08-30 18:30:00|7626.7|7624.7|7627.4|7625.4|7627.4|7625.4|7625.4|7623.4|16
1725042900000|2024-08-30 18:35:00|7627.7|7625.7|7627.4|7625.4|7628.7|7626.7|7626.7|7624.7|27
1725043200000|2024-08-30 18:40:00|7627.2|7625.2|7627.9|7625.9|7629.7|7627.7|7626.7|7624.7|21
1725043500000|2024-08-30 18:45:00|7628.2|7626.2|7630.2|7628.2|7630.4|7628.4|7627.7|7625.7|26
1725043800000|2024-08-30 18:50:00|7629.9|7627.9|7629.4|7627.4|7632.4|7630.4|7629.4|7627.4|70
1725044100000|2024-08-30 18:55:00|7629.7|7627.7|7628.9|7626.9|7629.7|7627.7|7627.4|7625.4|33
1725044400000|2024-08-30 19:00:00|7628.7|7626.7|7629.9|7627.9|7630.9|7628.9|7628.2|7626.2|28
1725044700000|2024-08-30 19:05:00|7629.7|7627.7|7629.4|7627.4|7630.9|7628.9|7629.2|7627.2|8
1725045000000|2024-08-30 19:10:00|7629.2|7627.2|7626.4|7624.4|7629.9|7627.9|7624.9|7622.9|67
1725045300000|2024-08-30 19:15:00|7626.2|7624.2|7627.4|7625.4|7627.9|7625.9|7625.4|7623.4|62
1725045600000|2024-08-30 19:20:00|7627.7|7625.7|7632.4|7630.4|7633.7|7631.7|7627.4|7625.4|54
1725045900000|2024-08-30 19:25:00|7632.2|7630.2|7634.9|7632.9|7635.4|7633.4|7631.4|7629.4|21
1725046200000|2024-08-30 19:30:00|7635.2|7633.2|7631.9|7629.9|7635.9|7633.9|7630.9|7628.9|35
1725046500000|2024-08-30 19:35:00|7631.7|7629.7|7636.4|7634.4|7636.9|7634.9|7631.7|7629.7|43
1725046800000|2024-08-30 19:40:00|7636.2|7634.2|7634.4|7632.4|7637.9|7635.9|7634.4|7632.4|35
1725047100000|2024-08-30 19:45:00|7634.7|7632.7|7636.9|7634.9|7636.9|7634.9|7634.4|7632.4|31
1725047400000|2024-08-30 19:50:00|7637.2|7635.2|7647.9|7645.9|7649.7|7647.7|7637.2|7635.2|151
1725047700000|2024-08-30 19:55:00|7648.2|7646.2|7645.2|7643.2|7650.9|7648.9|7645.2|7643.2|191
1725048000000|2024-08-30 20:00:00|7645.1|7641.1|7643.4|7639.4|7647.7|7643.7|7640.1|7636.1|0
1725048300000|2024-08-30 20:05:00|7643.7|7639.7|7644.4|7640.4|7646|7642|7643.2|7639.2|0
1725048600000|2024-08-30 20:10:00|7644.2|7640.2|7641.2|7637.2|7644.6|7640.6|7640.3|7636.3|0
1725048900000|2024-08-30 20:15:00|7641.1|7637.1|7644.6|7640.6|7645.1|7641.1|7641.1|7637.1|0
1725049200000|2024-08-30 20:20:00|7644.8|7640.8|7644.8|7640.8|7645.8|7641.8|7644.4|7640.4|0
1725049500000|2024-08-30 20:25:00|7644.7|7640.7|7645.8|7641.8|7646|7642|7644.7|7640.7|0
1725049800000|2024-08-30 20:30:00|7645.6|7641.6|7645.3|7641.3|7645.8|7641.8|7645.1|7641.1|0
1725050100000|2024-08-30 20:35:00|7645.2|7641.2|7644.8|7640.8|7645.2|7641.2|7644.4|7640.4|0
1725050400000|2024-08-30 20:40:00|7644.6|7640.6|7644.8|7640.8|7645.3|7641.3|7643.7|7639.7|0
1725050700000|2024-08-30 20:45:00|7644.6|7640.6|7643.4|7639.4|7644.8|7640.8|7643.4|7639.4|0
1725051000000|2024-08-30 20:50:00|7643.3|7639.3|7643.2|7639.2|7644.4|7640.4|7643|7639|0
1725051300000|2024-08-30 20:55:00|7643.1|7639.1|7643.1|7639.1|7644.4|7640.4|7642.5|7638.5|0
1725228000000|2024-09-01 22:00:00|7645.5|7641.5|7645.5|7641.5|7646.4|7642.4|7644.9|7640.9|0
1725228300000|2024-09-01 22:05:00|7645.6|7641.6|7644.5|7640.5|7645.7|7641.7|7644.5|7640.5|0
1725228600000|2024-09-01 22:10:00|7644.3|7640.3|7643.3|7639.3|7644.5|7640.5|7641.5|7637.5|0
1725228900000|2024-09-01 22:15:00|7643.5|7639.5|7642.2|7638.2|7643.8|7639.8|7642.2|7638.2|0
1725229200000|2024-09-01 22:20:00|7642|7638|7642.5|7638.5|7642.8|7638.8|7641.5|7637.5|0
1725229500000|2024-09-01 22:25:00|7642.4|7638.4|7641.7|7637.7|7642.6|7638.6|7641.7|7637.7|0
1725229800000|2024-09-01 22:30:00|7641.5|7637.5|7641.9|7637.9|7642.3|7638.3|7641.5|7637.5|0
1725230100000|2024-09-01 22:35:00|7641.7|7637.7|7641.2|7637.2|7641.8|7637.8|7640.7|7636.7|0
1725230400000|2024-09-01 22:40:00|7641.3|7637.3|7640.5|7636.5|7641.7|7637.7|7640.3|7636.3|0
1725230700000|2024-09-01 22:45:00|7640.7|7636.7|7638.8|7634.8|7640.7|7636.7|7638.6|7634.6|0
1725231000000|2024-09-01 22:50:00|7638.7|7634.7|7639.3|7635.3|7640|7636|7638.7|7634.7|0
1725231300000|2024-09-01 22:55:00|7639.2|7635.2|7639.6|7635.6|7639.8|7635.8|7639|7635|0
1725231600000|2024-09-01 23:00:00|7639.7|7635.7|7639.7|7635.7|7640.7|7636.7|7639.3|7635.3|0
1725231900000|2024-09-01 23:05:00|7639.8|7635.8|7640|7636|7640.5|7636.5|7639.6|7635.6|0
1725232200000|2024-09-01 23:10:00|7640.1|7636.1|7639.8|7635.8|7640.7|7636.7|7639.8|7635.8|0
1725232500000|2024-09-01 23:15:00|7639.9|7635.9|7640|7636|7640.5|7636.5|7639.6|7635.6|0
1725232800000|2024-09-01 23:20:00|7639.9|7635.9|7641|7637|7641.5|7637.5|7639.8|7635.8|0
1725233100000|2024-09-01 23:25:00|7640.9|7636.9|7640.5|7636.5|7641|7637|7640.5|7636.5|0
1725233400000|2024-09-01 23:30:00|7640.7|7636.7|7641.2|7637.2|7641.9|7637.9|7640.7|7636.7|0
1725233700000|2024-09-01 23:35:00|7641.3|7637.3|7641|7637|7641.7|7637.7|7641|7637|0
1725234000000|2024-09-01 23:40:00|7640.7|7636.7|7640.5|7636.5|7641|7637|7640.3|7636.3|0
1725234300000|2024-09-01 23:45:00|7640.6|7636.6|7641.3|7637.3|7641.7|7637.7|7640.3|7636.3|0
1725234600000|2024-09-01 23:50:00|7641.2|7637.2|7641|7637|7641.5|7637.5|7640.7|7636.7|0
1725234900000|2024-09-01 23:55:00|7641.1|7637.1|7639.3|7635.3|7641.2|7637.2|7638.8|7634.8|0
1725235200000|2024-09-02 00:00:00|7639.6|7635.6|7639.1|7635.1|7639.8|7635.8|7638.6|7634.6|0
1725235500000|2024-09-02 00:05:00|7639.3|7635.3|7639.6|7635.6|7640.3|7636.3|7638.8|7634.8|0
1725235800000|2024-09-02 00:10:00|7639.4|7635.4|7639.1|7635.1|7639.6|7635.6|7638.4|7634.4|0
1725236100000|2024-09-02 00:15:00|7639.2|7635.2|7639.8|7636.8|7640|7637|7638.8|7635.1|0
1725236400000|2024-09-02 00:20:00|7640|7637|7640.2|7637.2|7641.2|7638.2|7640|7637|0
1725236700000|2024-09-02 00:25:00|7640.5|7637.5|7641.6|7638.6|7642.1|7639.1|7640.5|7637.5|0
1725237000000|2024-09-02 00:30:00|7641.9|7638.9|7641.6|7638.6|7642.3|7639.3|7641.4|7638.4|0
1725237300000|2024-09-02 00:35:00|7641.9|7638.9|7642.1|7639.1|7642.6|7639.6|7641.6|7638.6|0
1725237600000|2024-09-02 00:40:00|7642.2|7639.2|7642.1|7639.1|7642.6|7639.6|7641.4|7638.4|0
1725237900000|2024-09-02 00:45:00|7642.2|7639.2|7643|7640|7643.3|7640.3|7642|7639|0
1725238200000|2024-09-02 00:50:00|7643.3|7640.3|7644|7641|7644.2|7641.2|7643|7640|0
1725238500000|2024-09-02 00:55:00|7644.1|7641.1|7642.8|7639.8|7644.9|7641.9|7642.8|7639.8|0
1725238800000|2024-09-02 01:00:00|7643|7640|7643.5|7640.5|7644.8|7641.8|7643|7640|0
1725239100000|2024-09-02 01:05:00|7643.4|7640.4|7645.2|7642.2|7645.4|7642.4|7643.3|7640.3|0
1725239400000|2024-09-02 01:10:00|7645|7642|7645.4|7642.4|7645.6|7642.6|7644.7|7641.7|0
1725239700000|2024-09-02 01:15:00|7645.3|7642.3|7645.4|7642.4|7645.5|7642.5|7644.9|7641.9|0
1725240000000|2024-09-02 01:20:00|7645.5|7642.5|7645.9|7642.9|7646.1|7643.1|7645.4|7642.4|0
1725240300000|2024-09-02 01:25:00|7645.8|7642.8|7645.6|7642.6|7646.4|7643.4|7645.4|7642.4|0
1725240600000|2024-09-02 01:30:00|7645.9|7642.9|7646|7643|7646.8|7643.8|7645.9|7642.9|0
1725240900000|2024-09-02 01:35:00|7645.9|7642.9|7646.1|7643.1|7646.2|7643.2|7645.4|7642.4|0
1725241200000|2024-09-02 01:40:00|7646.2|7643.2|7645.2|7642.2|7646.2|7643.2|7645.2|7642.2|0
1725241500000|2024-09-02 01:45:00|7645.3|7642.3|7646.4|7643.4|7646.6|7643.6|7645.2|7642.2|0
1725241800000|2024-09-02 01:50:00|7646.2|7643.2|7645.4|7642.4|7646.4|7643.4|7645.2|7642.2|0
1725242100000|2024-09-02 01:55:00|7645.3|7642.3|7645.9|7642.9|7645.9|7642.9|7645.2|7642.2|0
1725242400000|2024-09-02 02:00:00|7645.6|7642.6|7643.3|7640.3|7645.6|7642.6|7642.8|7639.8|0
1725242700000|2024-09-02 02:05:00|7643.2|7640.2|7643.5|7640.5|7643.5|7640.5|7642.3|7639.3|0
1725243000000|2024-09-02 02:10:00|7643.3|7640.3|7641.4|7638.4|7643.3|7640.3|7641.4|7638.4|0
1725243300000|2024-09-02 02:15:00|7641.5|7638.5|7640.7|7637.7|7641.6|7638.6|7640.2|7637.2|0
1725243600000|2024-09-02 02:20:00|7640.8|7637.8|7640.4|7637.4|7640.9|7637.9|7640|7637|0
1725243900000|2024-09-02 02:25:00|7640.3|7637.3|7640.2|7637.2|7640.5|7637.5|7640|7637|0
1725244200000|2024-09-02 02:30:00|7640.3|7637.3|7640.4|7637.4|7640.5|7637.5|7640.2|7637.2|0
1725244500000|2024-09-02 02:35:00|7640|7637|7641.4|7638.4|7641.4|7638.4|7640|7637|0
1725244800000|2024-09-02 02:40:00|7641.5|7638.5|7642.1|7639.1|7642.2|7639.2|7640.9|7637.9|0
1725245100000|2024-09-02 02:45:00|7641.9|7638.9|7640.7|7637.7|7642.4|7639.4|7640.4|7637.4|0
1725245400000|2024-09-02 02:50:00|7640.5|7637.5|7640.9|7637.9|7641.1|7638.1|7640.2|7637.2|0
1725245700000|2024-09-02 02:55:00|7641|7638|7641.1|7638.1|7641.5|7638.5|7640.9|7637.9|0
1725246000000|2024-09-02 03:00:00|7640.9|7637.9|7641.1|7638.1|7641.1|7638.1|7640|7637|0
1725246300000|2024-09-02 03:05:00|7641|7638|7640.9|7637.9|7641.1|7638.1|7640.3|7637.3|0
1725246600000|2024-09-02 03:10:00|7640.8|7637.8|7640.9|7637.9|7641.1|7638.1|7640.7|7637.7|0
1725246900000|2024-09-02 03:15:00|7641|7638|7640.7|7637.7|7641.1|7638.1|7640|7637|0
1725247200000|2024-09-02 03:20:00|7640.8|7637.8|7640.2|7637.2|7640.8|7637.8|7640.2|7637.2|0
1725247500000|2024-09-02 03:25:00|7640.1|7637.1|7641.1|7638.1|7641.4|7638.4|7640.1|7637.1|0
1725247800000|2024-09-02 03:30:00|7641.3|7638.3|7639.8|7636.8|7641.3|7638.3|7639.6|7636.6|0
1725248100000|2024-09-02 03:35:00|7640|7637|7638.5|7635.5|7640.2|7637.2|7637.6|7634.6|0
1725248400000|2024-09-02 03:40:00|7638.8|7635.8|7639|7636|7639|7636|7637.1|7634.1|0
1725248700000|2024-09-02 03:45:00|7638.9|7635.9|7640|7637|7640|7637|7638.8|7635.8|0
1725249000000|2024-09-02 03:50:00|7639.7|7636.7|7639.8|7636.8|7640.2|7637.2|7639.7|7636.7|0
1725249300000|2024-09-02 03:55:00|7639.7|7636.7|7640|7637|7640.2|7637.2|7639.7|7636.7|0
1725249600000|2024-09-02 04:00:00|7639.8|7636.8|7639.5|7636.5|7640|7637|7639.5|7636.5|0
1725249900000|2024-09-02 04:05:00|7639.4|7636.4|7639.2|7636.2|7639.7|7636.7|7639|7636|0
1725250200000|2024-09-02 04:10:00|7639.1|7636.1|7637.1|7634.1|7639.1|7636.1|7635.7|7632.7|0
1725250500000|2024-09-02 04:15:00|7637|7634|7638.5|7635.5|7638.5|7635.5|7636.4|7633.4|0
1725250800000|2024-09-02 04:20:00|7638.4|7635.4|7638.3|7635.3|7638.8|7635.8|7637.8|7634.8|0
1725251100000|2024-09-02 04:25:00|7638.4|7635.4|7639|7636|7639.1|7636.1|7638.3|7635.3|0
1725251400000|2024-09-02 04:30:00|7639.2|7636.2|7638.8|7635.8|7639.5|7636.5|7638.8|7635.8|0
1725251700000|2024-09-02 04:35:00|7638.5|7635.5|7638.5|7635.5|7638.8|7635.8|7638.3|7635.3|0
1725252000000|2024-09-02 04:40:00|7638.8|7635.8|7638.3|7635.3|7638.8|7635.8|7638.3|7635.3|0
1725252300000|2024-09-02 04:45:00|7638.2|7635.2|7638.3|7635.3|7638.3|7635.3|7638.1|7635.1|0
1725252600000|2024-09-02 04:50:00|7638.5|7635.5|7638.8|7635.8|7639|7636|7638.5|7635.5|0
1725252900000|2024-09-02 04:55:00|7638.5|7635.5|7639.8|7636.8|7640|7637|7638.5|7635.5|0
1725253200000|2024-09-02 05:00:00|7640|7637|7640.7|7637.7|7640.9|7637.9|7639.7|7636.7|0
1725253500000|2024-09-02 05:05:00|7640.4|7637.4|7640.2|7637.2|7640.4|7637.4|7640|7637|0
1725253800000|2024-09-02 05:10:00|7640.1|7637.1|7639.7|7636.7|7640.1|7637.1|7639.2|7636.2|0
1725254100000|2024-09-02 05:15:00|7639.6|7636.6|7639.7|7636.7|7640|7637|7639.2|7636.2|0
1725254400000|2024-09-02 05:20:00|7639.8|7636.8|7640.9|7637.9|7640.9|7637.9|7639.7|7636.7|0
1725254700000|2024-09-02 05:25:00|7641.1|7638.1|7641.9|7638.9|7641.9|7638.9|7641|7638|0
1725255000000|2024-09-02 05:30:00|7642.1|7639.1|7641.9|7638.9|7642.3|7639.3|7641.6|7638.6|0
1725255300000|2024-09-02 05:35:00|7642.1|7639.1|7643|7640|7643|7640|7642.1|7639.1|0
1725255600000|2024-09-02 05:40:00|7643.2|7640.2|7642.3|7639.3|7643.5|7640.5|7642.1|7639.1|0
1725255900000|2024-09-02 05:45:00|7642.4|7639.4|7642.1|7639.1|7642.9|7639.9|7641.9|7638.9|0
1725256200000|2024-09-02 05:50:00|7641.9|7638.9|7641.9|7638.9|7642.3|7639.3|7641.6|7638.6|0
1725256500000|2024-09-02 05:55:00|7642.1|7639.1|7639.2|7636.2|7642.1|7639.1|7639.2|7636.2|0
1725256800000|2024-09-02 06:00:00|7639|7636|7646.6|7644.6|7646.6|7644.6|7637.1|7635.1|383
1725257100000|2024-09-02 06:05:00|7645.6|7643.6|7633.8|7631.8|7645.6|7643.6|7633.8|7631.8|214
1725257400000|2024-09-02 06:10:00|7633.6|7631.6|7631.8|7629.8|7635.3|7633.3|7630.6|7628.6|185
1725257700000|2024-09-02 06:15:00|7631.6|7629.6|7630.8|7628.8|7633.1|7631.1|7629.6|7627.6|129
1725258000000|2024-09-02 06:20:00|7630.6|7628.6|7629.6|7627.6|7630.6|7628.6|7628.3|7626.3|23
1725258300000|2024-09-02 06:25:00|7629.3|7627.3|7631.8|7629.8|7632.1|7630.1|7629.3|7627.3|36
1725258600000|2024-09-02 06:30:00|7631.3|7629.3|7628.6|7626.6|7631.3|7629.3|7627.6|7625.6|21
1725258900000|2024-09-02 06:35:00|7628.3|7626.3|7630.6|7628.6|7630.6|7628.6|7627.8|7625.8|10
1725259200000|2024-09-02 06:40:00|7630.8|7628.8|7626.6|7624.6|7630.8|7628.8|7625.1|7623.1|102
1725259500000|2024-09-02 06:45:00|7626.8|7624.8|7624.8|7622.8|7626.8|7624.8|7622.8|7620.8|50
1725259800000|2024-09-02 06:50:00|7624.6|7622.6|7622.3|7620.3|7624.6|7622.6|7620.1|7618.1|105
1725260100000|2024-09-02 06:55:00|7622.6|7620.6|7628.6|7626.6|7628.6|7626.6|7619.8|7617.8|168
1725260400000|2024-09-02 07:00:00|7628.1|7627.1|7628.3|7627.3|7631.8|7630.8|7622.1|7621.1|878
1725260700000|2024-09-02 07:05:00|7628.8|7627.8|7612.1|7611.1|7628.8|7627.8|7610.8|7609.8|495
1725261000000|2024-09-02 07:10:00|7611.6|7610.6|7607.8|7606.8|7612.6|7611.6|7605.8|7604.8|511
1725261300000|2024-09-02 07:15:00|7607.3|7606.3|7592.1|7591.1|7607.3|7606.3|7589.8|7588.8|625
1725261600000|2024-09-02 07:20:00|7591.8|7590.8|7589.3|7588.3|7592.3|7591.3|7585.6|7584.6|535
1725261900000|2024-09-02 07:25:00|7589.1|7588.1|7580.8|7579.8|7590.3|7589.3|7577.8|7576.8|513
1725262200000|2024-09-02 07:30:00|7580.6|7579.6|7585.3|7584.3|7586.8|7585.8|7571.8|7570.8|737
1725262500000|2024-09-02 07:35:00|7585.1|7584.1|7588.6|7587.6|7592.3|7591.3|7583.6|7582.6|422
1725262800000|2024-09-02 07:40:00|7589.6|7588.6|7589.8|7588.8|7594.1|7593.1|7588.6|7587.6|264
1725263100000|2024-09-02 07:45:00|7589.6|7588.6|7593.3|7592.3|7596.1|7595.1|7589.6|7588.6|279
1725263400000|2024-09-02 07:50:00|7593.6|7592.6|7596.3|7595.3|7600.3|7599.3|7592.8|7591.8|295
1725263700000|2024-09-02 07:55:00|7596.1|7595.1|7600.6|7599.6|7601.6|7600.6|7596.1|7595.1|170
1725264000000|2024-09-02 08:00:00|7600.3|7599.3|7596.6|7595.6|7601.3|7600.3|7595.3|7594.3|237
1725264300000|2024-09-02 08:05:00|7595.8|7594.8|7600.8|7599.8|7602.3|7601.3|7595.8|7594.8|225
1725264600000|2024-09-02 08:10:00|7601.1|7600.1|7601.1|7600.1|7601.6|7600.6|7598.6|7597.6|177
1725264900000|2024-09-02 08:15:00|7601.3|7600.3|7609.6|7608.6|7611.3|7610.3|7599.1|7598.1|322
1725265200000|2024-09-02 08:20:00|7609.3|7608.3|7614.3|7613.3|7614.8|7613.8|7606.1|7605.1|278
1725265500000|2024-09-02 08:25:00|7614.1|7613.1|7610.6|7609.6|7615.8|7614.8|7610.3|7609.3|195
1725265800000|2024-09-02 08:30:00|7610.8|7609.8|7612.8|7611.8|7614.1|7613.1|7609.6|7608.6|130
1725266100000|2024-09-02 08:35:00|7612.6|7611.6|7607.3|7606.3|7612.8|7611.8|7607.3|7606.3|161
1725266400000|2024-09-02 08:40:00|7607.6|7606.6|7607.3|7606.3|7611.1|7610.1|7606.1|7605.1|128
1725266700000|2024-09-02 08:45:00|7607.1|7606.1|7607.8|7606.8|7608.8|7607.8|7604.6|7603.6|92
1725267000000|2024-09-02 08:50:00|7607.6|7606.6|7607.3|7606.3|7608.1|7607.1|7603.1|7602.1|116
1725267300000|2024-09-02 08:55:00|7607.6|7606.6|7606.8|7605.8|7611.3|7610.3|7606.3|7605.3|152
1725267600000|2024-09-02 09:00:00|7607.1|7606.1|7603.1|7602.1|7608.6|7607.6|7602.8|7601.8|111
1725267900000|2024-09-02 09:05:00|7603.3|7602.3|7607.3|7606.3|7608.1|7607.1|7602.8|7601.8|104
1725268200000|2024-09-02 09:10:00|7607.1|7606.1|7609.1|7608.1|7609.6|7608.6|7606.1|7605.1|93
1725268500000|2024-09-02 09:15:00|7608.8|7607.8|7610.3|7609.3|7611.1|7610.1|7608.8|7607.8|105
1725268800000|2024-09-02 09:20:00|7610.1|7609.1|7609.3|7608.3|7611.6|7610.6|7607.6|7606.6|126
1725269100000|2024-09-02 09:25:00|7609.6|7608.6|7608.3|7607.3|7611.8|7610.8|7607.1|7606.1|67
1725269400000|2024-09-02 09:30:00|7608.1|7607.1|7605.3|7604.3|7609.6|7608.6|7604.6|7603.6|159
1725269700000|2024-09-02 09:35:00|7605.1|7604.1|7609.6|7608.6|7610.3|7609.3|7604.8|7603.8|63
1725270000000|2024-09-02 09:40:00|7609.8|7608.8|7611.6|7610.6|7612.1|7611.1|7608.6|7607.6|126
1725270300000|2024-09-02 09:45:00|7611.3|7610.3|7614.8|7613.8|7614.8|7613.8|7610.6|7609.6|98
1725270600000|2024-09-02 09:50:00|7614.6|7613.6|7616.8|7615.8|7617.1|7616.1|7614.1|7613.1|174
1725270900000|2024-09-02 09:55:00|7616.6|7615.6|7618.6|7617.6|7618.6|7617.6|7615.8|7614.8|99
1725271200000|2024-09-02 10:00:00|7618.3|7617.3|7613.1|7612.1|7618.6|7617.6|7612.6|7611.6|169
1725271500000|2024-09-02 10:05:00|7612.8|7611.8|7614.6|7613.6|7614.8|7613.8|7611.6|7610.6|91
1725271800000|2024-09-02 10:10:00|7614.8|7613.8|7612.3|7611.3|7615.8|7614.8|7611.6|7610.6|50
1725272100000|2024-09-02 10:15:00|7612.6|7611.6|7613.3|7612.3|7614.8|7613.8|7612.1|7611.1|81
1725272400000|2024-09-02 10:20:00|7613.6|7612.6|7615.3|7614.3|7615.8|7614.8|7613.6|7612.6|61
1725272700000|2024-09-02 10:25:00|7615.1|7614.1|7615.1|7614.1|7615.3|7614.3|7614.1|7613.1|126
1725273000000|2024-09-02 10:30:00|7615.3|7614.3|7611.8|7610.8|7616.1|7615.1|7610.8|7609.8|128
1725273300000|2024-09-02 10:35:00|7612.1|7611.1|7612.8|7611.8|7612.8|7611.8|7609.6|7608.6|120
1725273600000|2024-09-02 10:40:00|7612.6|7611.6|7610.1|7609.1|7612.8|7611.8|7609.6|7608.6|79
1725273900000|2024-09-02 10:45:00|7609.8|7608.8|7608.8|7607.8|7611.8|7610.8|7608.6|7607.6|83
1725274200000|2024-09-02 10:50:00|7608.6|7607.6|7609.3|7608.3|7610.6|7609.6|7607.8|7606.8|131
1725274500000|2024-09-02 10:55:00|7609.6|7608.6|7610.3|7609.3|7611.6|7610.6|7609.6|7608.6|75
1725274800000|2024-09-02 11:00:00|7610.8|7609.8|7614.1|7613.1|7614.6|7613.6|7610.8|7609.8|151
1725275100000|2024-09-02 11:05:00|7613.8|7612.8|7615.6|7614.6|7615.6|7614.6|7613.1|7612.1|63
1725275400000|2024-09-02 11:10:00|7615.8|7614.8|7618.8|7617.8|7619.6|7618.6|7615.8|7614.8|91
1725275700000|2024-09-02 11:15:00|7619.1|7618.1|7621.1|7620.1|7621.3|7620.3|7618.1|7617.1|68
1725276000000|2024-09-02 11:20:00|7620.8|7619.8|7617.3|7616.3|7621.8|7620.8|7616.6|7615.6|86
1725276300000|2024-09-02 11:25:00|7617.6|7616.6|7617.6|7616.6|7619.3|7618.3|7617.1|7616.1|52
1725276600000|2024-09-02 11:30:00|7617.3|7616.3|7618.1|7617.1|7618.3|7617.3|7616.1|7615.1|78
1725276900000|2024-09-02 11:35:00|7617.6|7616.6|7620.8|7619.8|7621.6|7620.6|7617.6|7616.6|87
1725277200000|2024-09-02 11:40:00|7619.9|7618.9|7621.4|7620.4|7621.7|7620.7|7618.9|7617.9|73
1725277500000|2024-09-02 11:45:00|7621.7|7620.7|7620.2|7619.2|7621.9|7620.9|7619.2|7618.2|84
1725277800000|2024-09-02 11:50:00|7619.9|7618.9|7622.4|7621.4|7622.7|7621.7|7618.4|7617.4|79
1725278100000|2024-09-02 11:55:00|7622.2|7621.2|7623.4|7622.4|7624.2|7623.2|7621.9|7620.9|85
1725278400000|2024-09-02 12:00:00|7623.2|7622.2|7624.7|7623.7|7624.7|7623.7|7621.7|7620.7|103
1725278700000|2024-09-02 12:05:00|7624.4|7623.4|7625.2|7624.2|7627.2|7626.2|7624.4|7623.4|88
1725279000000|2024-09-02 12:10:00|7625.4|7624.4|7628.2|7627.2|7628.4|7627.4|7625.2|7624.2|118
1725279300000|2024-09-02 12:15:00|7627.9|7626.9|7627.7|7626.7|7628.7|7627.7|7626.2|7625.2|147
1725279600000|2024-09-02 12:20:00|7627.4|7626.4|7627.2|7626.2|7628.7|7627.7|7624.4|7623.4|122
1725279900000|2024-09-02 12:25:00|7626.9|7625.9|7630.7|7629.7|7630.7|7629.7|7626.4|7625.4|123
1725280200000|2024-09-02 12:30:00|7630.9|7629.9|7632.7|7631.7|7632.7|7631.7|7629.7|7628.7|141
1725280500000|2024-09-02 12:35:00|7632.4|7631.4|7633.4|7632.4|7633.4|7632.4|7629.7|7628.7|127
1725280800000|2024-09-02 12:40:00|7633.7|7632.7|7631.4|7630.4|7633.7|7632.7|7630.2|7629.2|125
1725281100000|2024-09-02 12:45:00|7631.2|7630.2|7631.9|7630.9|7632.9|7631.9|7630.7|7629.7|173
1725281400000|2024-09-02 12:50:00|7631.7|7630.7|7632.7|7631.7|7635.7|7634.7|7630.2|7629.2|229
1725281700000|2024-09-02 12:55:00|7632.4|7631.4|7632.7|7631.7|7634.9|7633.9|7631.2|7630.2|126
1725282000000|2024-09-02 13:00:00|7632.4|7631.4|7631.2|7630.2|7635.4|7634.4|7630.4|7629.4|148
1725282300000|2024-09-02 13:05:00|7630.9|7629.9|7629.7|7628.7|7631.2|7630.2|7627.2|7626.2|127
1725282600000|2024-09-02 13:10:00|7629.9|7628.9|7633.4|7632.4|7633.4|7632.4|7628.4|7627.4|225
1725282900000|2024-09-02 13:15:00|7633.2|7632.2|7635.9|7634.9|7639.9|7638.9|7633.2|7632.2|423
1725283200000|2024-09-02 13:20:00|7635.7|7634.7|7630.9|7629.9|7636.2|7635.2|7630.9|7629.9|78
1725283500000|2024-09-02 13:25:00|7630.7|7629.7|7626.2|7625.2|7630.9|7629.9|7624.2|7623.2|214
1725283800000|2024-09-02 13:30:00|7625.9|7624.9|7623.2|7622.2|7627.7|7626.7|7622.9|7621.9|158
1725284100000|2024-09-02 13:35:00|7623.4|7622.4|7630.2|7629.2|7631.4|7630.4|7623.2|7622.2|132
1725284400000|2024-09-02 13:40:00|7630.4|7629.4|7634.2|7633.2|7635.2|7634.2|7630.4|7629.4|107
1725284700000|2024-09-02 13:45:00|7634.4|7633.4|7633.2|7632.2|7634.4|7633.4|7632.4|7631.4|108
1725285000000|2024-09-02 13:50:00|7633.4|7632.4|7638.7|7637.7|7638.7|7637.7|7633.4|7632.4|134
1725285300000|2024-09-02 13:55:00|7638.9|7637.9|7636.9|7635.9|7643.2|7642.2|7635.4|7634.4|233
1725285600000|2024-09-02 14:00:00|7636.7|7635.7|7632.4|7631.4|7637.4|7636.4|7632.2|7631.2|138
1725285900000|2024-09-02 14:05:00|7632.2|7631.2|7633.9|7632.9|7635.4|7634.4|7631.7|7630.7|135
1725286200000|2024-09-02 14:10:00|7634.2|7633.2|7636.2|7635.2|7639|7638|7633.2|7632.2|85
1725286500000|2024-09-02 14:15:00|7636.5|7635.5|7637.5|7636.5|7638.5|7637.5|7635.5|7634.5|122
1725286800000|2024-09-02 14:20:00|7637.2|7636.2|7640.7|7639.7|7641.2|7640.2|7636|7635|99
1725287100000|2024-09-02 14:25:00|7640.5|7639.5|7641.7|7640.7|7642.2|7641.2|7640|7639|114
1725287400000|2024-09-02 14:30:00|7642|7641|7642.7|7641.7|7645.2|7644.2|7642|7641|157
1725287700000|2024-09-02 14:35:00|7643|7642|7648.2|7647.2|7648.7|7647.7|7642.7|7641.7|131
1725288000000|2024-09-02 14:40:00|7648.5|7647.5|7650.2|7649.2|7650.2|7649.2|7645.5|7644.5|119
1725288300000|2024-09-02 14:45:00|7650.5|7649.5|7648.2|7647.2|7650.7|7649.7|7646.2|7645.2|131
1725288600000|2024-09-02 14:50:00|7648.5|7647.5|7647.2|7646.2|7649.5|7648.5|7647|7646|125
1725288900000|2024-09-02 14:55:00|7647|7646|7643.7|7642.7|7647.7|7646.7|7643.7|7642.7|115
1725289200000|2024-09-02 15:00:00|7644|7643|7644.7|7643.7|7645.7|7644.7|7643|7642|207
1725289500000|2024-09-02 15:05:00|7644.5|7643.5|7645.2|7644.2|7645.5|7644.5|7642.5|7641.5|172
1725289800000|2024-09-02 15:10:00|7645.5|7644.5|7644.2|7643.2|7646.7|7645.7|7642.7|7641.7|204
1725290100000|2024-09-02 15:15:00|7644.5|7643.5|7644.7|7643.7|7645|7644|7643|7642|154
1725290400000|2024-09-02 15:20:00|7645|7644|7642.7|7641.7|7645.5|7644.5|7642.2|7641.2|313
1725290700000|2024-09-02 15:25:00|7643|7642|7645|7644|7645|7644|7642.5|7641.5|357
1725291000000|2024-09-02 15:30:00|7645.5|7643.5|7646|7644|7647.5|7645.5|7645.2|7643.2|529
1725291300000|2024-09-02 15:35:00|7646.2|7644.2|7650.7|7648.7|7651|7649|7646.2|7644.2|992
1725291600000|2024-09-02 15:40:00|7650.5|7648.5|7649.2|7647.2|7651.2|7649.2|7647.5|7645.5|158
1725291900000|2024-09-02 15:45:00|7649.5|7647.5|7648.7|7646.7|7650.5|7648.5|7648|7646|29
1725292200000|2024-09-02 15:50:00|7648.5|7646.5|7649.7|7647.7|7649.7|7647.7|7648.5|7646.5|8
1725292500000|2024-09-02 15:55:00|7650|7648|7649.2|7647.2|7650.2|7648.2|7649.2|7647.2|10
1725292800000|2024-09-02 16:00:00|7649|7647|7648.2|7646.2|7649|7647|7647.7|7645.7|15
1725293100000|2024-09-02 16:05:00|7648|7646|7650.7|7648.7|7650.7|7648.7|7647.7|7645.7|27
1725293400000|2024-09-02 16:10:00|7651|7649|7650.2|7648.2|7651.2|7649.2|7649.5|7647.5|23
1725293700000|2024-09-02 16:15:00|7650|7648|7650.2|7648.2|7651|7649|7650|7648|16
1725294000000|2024-09-02 16:20:00|7650|7648|7650.2|7648.2|7650.2|7648.2|7649.5|7647.5|9
1725294300000|2024-09-02 16:25:00|7650.5|7648.5|7651.7|7649.7|7652|7650|7650.5|7648.5|16
1725294600000|2024-09-02 16:30:00|7651.5|7649.5|7651.7|7649.7|7652.2|7650.2|7651.5|7649.5|3
1725294900000|2024-09-02 16:35:00|7651.5|7649.5|7652.2|7650.2|7652.2|7650.2|7651.2|7649.2|9
1725295200000|2024-09-02 16:40:00|7652|7650|7649.7|7647.7|7652|7650|7649.7|7647.7|21
1725295500000|2024-09-02 16:45:00|7650|7648|7649.7|7647.7|7650|7648|7649.5|7647.5|13
1725295800000|2024-09-02 16:50:00|7649.5|7647.5|7648.2|7646.2|7649.5|7647.5|7648|7646|28
1725296100000|2024-09-02 16:55:00|7648.7|7646.7|7650.2|7648.2|7650.2|7648.2|7648.5|7646.5|6
1725296400000|2024-09-02 17:00:00|7650.5|7648.5|7652.2|7650.2|7652.2|7650.2|7650.5|7648.5|27
1725296700000|2024-09-02 17:05:00|7652.5|7650.5|7652.2|7650.2|7652.5|7650.5|7652.2|7650.2|1
1725297000000|2024-09-02 17:10:00|7653|7651|7652.2|7650.2|7653|7651|7652.2|7650.2|13
1725297300000|2024-09-02 17:15:00|7652.5|7650.5|7652.2|7650.2|7653.7|7651.7|7652.2|7650.2|12
1725297600000|2024-09-02 17:20:00|7652.5|7650.5|7652.2|7650.2|7652.5|7650.5|7652.2|7650.2|2
1725297900000|2024-09-02 17:25:00|7650.7|7648.7|7650.2|7648.2|7651|7649|7649.7|7647.7|33
1725298200000|2024-09-02 17:30:00|7650.5|7648.5|7651.2|7649.2|7651.2|7649.2|7650.5|7648.5|5
1725298500000|2024-09-02 17:35:00|7651.5|7649.5|7651.7|7649.7|7651.7|7649.7|7651.5|7649.5|6
1725299100000|2024-09-02 17:45:00|7652|7650|7652.2|7650.2|7652.2|7650.2|7652|7650|1
1725300000000|2024-09-02 18:00:00|7652|7650|7652|7650|7652|7650|7652|7650|1
1725300300000|2024-09-02 18:05:00|7652.2|7650.2|7652.5|7650.5|7652.5|7650.5|7652.2|7650.2|3
1725300600000|2024-09-02 18:10:00|||||||||1
1725300900000|2024-09-02 18:15:00|7652.2|7650.2|7652.2|7650.2|7652.2|7650.2|7652|7650|6
1725301200000|2024-09-02 18:20:00|7652.7|7650.7|7652.7|7650.7|7652.7|7650.7|7652.7|7650.7|2
1725302100000|2024-09-02 18:35:00|7652.5|7650.5|7652.5|7650.5|7652.5|7650.5|7652.5|7650.5|0
1725302400000|2024-09-02 18:40:00|7652.7|7650.7|7652.7|7650.7|7652.7|7650.7|7652.7|7650.7|1
1725302700000|2024-09-02 18:45:00|7652|7650|7652|7650|7652|7650|7652|7650|7
1725303300000|2024-09-02 18:55:00|||||||||2
1725303600000|2024-09-02 19:00:00|7652.2|7650.2|7652.2|7650.2|7652.2|7650.2|7652.2|7650.2|6
1725303900000|2024-09-02 19:05:00|||||||||2
1725304200000|2024-09-02 19:10:00|7652|7650|7652.7|7650.7|7652.7|7650.7|7652|7650|4
1725304500000|2024-09-02 19:15:00|||||||||1
1725304800000|2024-09-02 19:20:00|7653|7651|7652.2|7650.2|7653|7651|7652.2|7650.2|8
1725305100000|2024-09-02 19:25:00|7652.5|7650.5|7652.7|7650.7|7652.7|7650.7|7652.2|7650.2|2
1725305400000|2024-09-02 19:30:00|7652.5|7650.5|7652.7|7650.7|7652.7|7650.7|7652.2|7650.2|4
1725305700000|2024-09-02 19:35:00|7652.5|7650.5|7652.7|7650.7|7652.7|7650.7|7652.5|7650.5|1
1725306000000|2024-09-02 19:40:00|7652.5|7650.5|7652.7|7650.7|7652.7|7650.7|7652.5|7650.5|3
1725306300000|2024-09-02 19:45:00|7653|7651|7652.5|7650.5|7653.2|7651.2|7652.5|7650.5|5
1725306600000|2024-09-02 19:50:00|7652.7|7650.7|7653.7|7651.7|7654.2|7652.2|7652.7|7650.7|7
1725306900000|2024-09-02 19:55:00|7652.5|7650.5|7651.5|7649.5|7652.5|7650.5|7651.5|7649.5|38
1725307200000|2024-09-02 20:00:00|7652.7|7648.7|7652.7|7648.7|7652.7|7648.7|7652.7|7648.7|0
1725314100000|2024-09-02 21:55:00|7652.5|7648.5|7652.3|7648.3|7652.5|7648.5|7652.3|7648.3|0
1725314400000|2024-09-02 22:00:00|7652.8|7648.8|7655.4|7651.4|7656|7652|7652.6|7648.6|0
1725314700000|2024-09-02 22:05:00|7655.5|7651.5|7654.1|7650.1|7655.5|7651.5|7653.6|7649.6|0
1725315000000|2024-09-02 22:10:00|7654.4|7650.4|7655.3|7651.3|7655.5|7651.5|7654.1|7650.1|0
1725315300000|2024-09-02 22:15:00|7655.5|7651.5|7652.2|7648.2|7655.8|7651.8|7652.2|7648.2|0
1725315600000|2024-09-02 22:20:00|7652.1|7648.1|7652|7648|7652.7|7648.7|7651.8|7647.8|0
1725315900000|2024-09-02 22:25:00|7652.1|7648.1|7650.3|7646.3|7652.2|7648.2|7650.3|7646.3|0
1725316200000|2024-09-02 22:30:00|7650.2|7646.2|7649.5|7645.5|7650.8|7646.8|7649.4|7645.4|0
1725316500000|2024-09-02 22:35:00|7649.6|7645.6|7648.2|7644.2|7650.1|7646.1|7647.5|7643.5|0
1725316800000|2024-09-02 22:40:00|7648.3|7644.3|7648.7|7644.7|7649.6|7645.6|7648.2|7644.2|0
1725317100000|2024-09-02 22:45:00|7648.4|7644.4|7647.5|7643.5|7648.7|7644.7|7645.7|7641.7|0
1725317400000|2024-09-02 22:50:00|7647.3|7643.3|7648|7644|7648|7644|7645.8|7641.8|0
1725317700000|2024-09-02 22:55:00|7647.7|7643.7|7648.2|7644.2|7648.2|7644.2|7647.3|7643.3|0
1725318000000|2024-09-02 23:00:00|7648.3|7644.3|7645.4|7641.4|7648.3|7644.3|7645.1|7641.1|0
1725318300000|2024-09-02 23:05:00|7645.1|7641.1|7645.8|7641.8|7646.3|7642.3|7644.2|7640.2|0
1725318600000|2024-09-02 23:10:00|7645.7|7641.7|7646.7|7642.7|7647.4|7643.4|7645.1|7641.1|0
1725318900000|2024-09-02 23:15:00|7646.6|7642.6|7646.9|7642.9|7646.9|7642.9|7645.7|7641.7|0
1725319200000|2024-09-02 23:20:00|7647|7643|7643.1|7639.1|7647.3|7643.3|7640.2|7636.2|0
1725319500000|2024-09-02 23:25:00|7643|7639|7643.1|7639.1|7644.1|7640.1|7641.7|7637.7|0
1725319800000|2024-09-02 23:30:00|7643|7639|7643.3|7639.3|7643.3|7639.3|7641.7|7637.7|0
1725320100000|2024-09-02 23:35:00|7643.4|7639.4|7642.6|7638.6|7644.1|7640.1|7641.3|7637.3|0
1725320400000|2024-09-02 23:40:00|7642.5|7638.5|7640.9|7636.9|7642.5|7638.5|7638.6|7634.6|0
1725320700000|2024-09-02 23:45:00|7640.7|7636.7|7642.8|7638.8|7643.1|7639.1|7640.7|7636.7|0
1725321000000|2024-09-02 23:50:00|7642.7|7638.7|7641.2|7637.2|7643.3|7639.3|7640.9|7636.9|0
1725321300000|2024-09-02 23:55:00|7641.3|7637.3|7642.6|7638.6|7642.8|7638.8|7641.2|7637.2|0
1725321600000|2024-09-03 00:00:00|7643.1|7639.1|7643.8|7639.8|7644.7|7640.7|7643.1|7639.1|0
1725321900000|2024-09-03 00:05:00|7643.6|7639.6|7642.8|7638.8|7644.3|7640.3|7640.8|7636.8|0
1725322200000|2024-09-03 00:10:00|7642.7|7638.7|7644.3|7640.3|7644.5|7640.5|7641.7|7637.7|0
1725322500000|2024-09-03 00:15:00|7644.5|7640.5|7644.9|7641.9|7645.4|7642.4|7642.8|7639.8|0
1725322800000|2024-09-03 00:20:00|7644.7|7641.7|7644.9|7641.9|7645.2|7642.2|7644|7641|0
1725323100000|2024-09-03 00:25:00|7645.2|7642.2|7645.2|7642.2|7645.9|7642.9|7644.9|7641.9|0
1725323400000|2024-09-03 00:30:00|7645.1|7642.1|7644.5|7641.5|7645.2|7642.2|7643.1|7640.1|0
1725323700000|2024-09-03 00:35:00|7644.4|7641.4|7643.1|7640.1|7644.4|7641.4|7642.6|7639.6|0
1725324000000|2024-09-03 00:40:00|7643.3|7640.3|7643.3|7640.3|7643.8|7640.8|7642.3|7639.3|0
1725324300000|2024-09-03 00:45:00|7643.4|7640.4|7643.3|7640.3|7643.8|7640.8|7642.8|7639.8|0
1725324600000|2024-09-03 00:50:00|7643.4|7640.4|7642.3|7639.3|7643.4|7640.4|7641.6|7638.6|0
1725324900000|2024-09-03 00:55:00|7642.6|7639.6|7644.2|7641.2|7644.2|7641.2|7642.6|7639.6|0
1725325200000|2024-09-03 01:00:00|7644.4|7641.4|7644.4|7641.4|7645.2|7642.2|7644.2|7641.2|0
1725325500000|2024-09-03 01:05:00|7644.5|7641.5|7645.7|7642.7|7645.9|7642.9|7644.2|7641.2|0
1725325800000|2024-09-03 01:10:00|7645.9|7642.9|7647.1|7644.1|7647.3|7644.3|7645.7|7642.7|0
1725326100000|2024-09-03 01:15:00|7647.2|7644.2|7647.8|7644.8|7648.5|7645.5|7646.8|7643.8|0
1725326400000|2024-09-03 01:20:00|7647.7|7644.7|7647.6|7644.6|7648.3|7645.3|7647.6|7644.6|0
1725326700000|2024-09-03 01:25:00|7647.4|7644.4|7646.8|7643.8|7647.4|7644.4|7646|7643|0
1725327000000|2024-09-03 01:30:00|7647.1|7644.1|7646.1|7643.1|7647.1|7644.1|7645.9|7642.9|0
1725327300000|2024-09-03 01:35:00|7646.2|7643.2|7646.8|7643.8|7647.3|7644.3|7646.1|7643.1|0
1725327600000|2024-09-03 01:40:00|7646.6|7643.6|7646.6|7643.6|7647.9|7644.9|7645.9|7642.9|0
1725327900000|2024-09-03 01:45:00|7646.4|7643.4|7646.8|7643.8|7647.1|7644.1|7646.1|7643.1|0
1725328200000|2024-09-03 01:50:00|7647|7644|7647.3|7644.3|7647.7|7644.7|7646.8|7643.8|0
1725328500000|2024-09-03 01:55:00|7647.1|7644.1|7646.8|7643.8|7647.3|7644.3|7646.7|7643.7|0
1725328800000|2024-09-03 02:00:00|7647|7644|7645.2|7642.2|7647.2|7644.2|7645.2|7642.2|0
1725329100000|2024-09-03 02:05:00|7645.1|7642.1|7644.9|7641.9|7645.4|7642.4|7644.5|7641.5|0
1725329400000|2024-09-03 02:10:00|7645.1|7642.1|7645.9|7642.9|7646.1|7643.1|7644.9|7641.9|0
1725329700000|2024-09-03 02:15:00|7645.7|7642.7|7646.1|7643.1|7646.6|7643.6|7645.7|7642.7|0
1725330000000|2024-09-03 02:20:00|7646.4|7643.4|7647.1|7644.1|7647.1|7644.1|7645.9|7642.9|0
1725330300000|2024-09-03 02:25:00|7646.8|7643.8|7646.6|7643.6|7646.8|7643.8|7645.9|7642.9|0
1725330600000|2024-09-03 02:30:00|7646.7|7643.7|7646.6|7643.6|7646.8|7643.8|7646.4|7643.4|0
1725330900000|2024-09-03 02:35:00|7646.5|7643.5|7644.7|7641.7|7646.5|7643.5|7644.7|7641.7|0
1725331200000|2024-09-03 02:40:00|7644.6|7641.6|7643.8|7640.8|7644.6|7641.6|7643.1|7640.1|0
1725331500000|2024-09-03 02:45:00|7643.6|7640.6|7643.5|7640.5|7643.8|7640.8|7642.3|7639.3|0
1725331800000|2024-09-03 02:50:00|7643.4|7640.4|7643.1|7640.1|7643.5|7640.5|7642.6|7639.6|0
1725332100000|2024-09-03 02:55:00|7642.9|7639.9|7639.5|7636.5|7642.9|7639.9|7638.8|7635.8|0
1725332400000|2024-09-03 03:00:00|7639.3|7636.3|7637.5|7634.5|7639.8|7636.8|7636.4|7633.4|0
1725332700000|2024-09-03 03:05:00|7637.4|7634.4|7635.6|7632.6|7637.4|7634.4|7633.8|7630.8|0
1725333000000|2024-09-03 03:10:00|7635.5|7632.5|7635.8|7632.8|7635.8|7632.8|7633.6|7630.6|0
1725333300000|2024-09-03 03:15:00|7635.9|7632.9|7636.4|7633.4|7637.1|7634.1|7634.8|7631.8|0
1725333600000|2024-09-03 03:20:00|7636.3|7633.3|7635.7|7632.7|7636.7|7633.7|7635.2|7632.2|0
1725333900000|2024-09-03 03:25:00|7635.8|7632.8|7635.9|7632.9|7636.2|7633.2|7635.5|7632.5|0
1725334200000|2024-09-03 03:30:00|7635.7|7632.7|7636.4|7633.4|7636.7|7633.7|7635.5|7632.5|0
1725334500000|2024-09-03 03:35:00|7636.5|7633.5|7636.7|7633.7|7638.1|7635.1|7636.5|7633.5|0
1725334800000|2024-09-03 03:40:00|7636.8|7633.8|7638.3|7635.3|7638.3|7635.3|7636.8|7633.8|0
1725335100000|2024-09-03 03:45:00|7638.1|7635.1|7640.2|7637.2|7640.4|7637.4|7638|7635|0
1725335400000|2024-09-03 03:50:00|7640.4|7637.4|7640.2|7637.2|7640.6|7637.6|7639.5|7636.5|0
1725335700000|2024-09-03 03:55:00|7640.3|7637.3|7641|7638|7641.2|7638.2|7640|7637|0
1725336000000|2024-09-03 04:00:00|7640.9|7637.9|7640|7637|7641.3|7638.3|7640|7637|0
1725336300000|2024-09-03 04:05:00|7640.1|7637.1|7639.7|7636.7|7640.2|7637.2|7639.5|7636.5|0
1725336600000|2024-09-03 04:10:00|7640.4|7637.4|7640|7637|7640.7|7637.7|7639.7|7636.7|0
1725336900000|2024-09-03 04:15:00|7639.8|7636.8|7640|7637|7640.7|7637.7|7639.7|7636.7|0
1725337200000|2024-09-03 04:20:00|7639.8|7636.8|7638.8|7635.8|7640|7637|7638.8|7635.8|0
1725337500000|2024-09-03 04:25:00|7638.7|7635.7|7639.5|7636.5|7639.7|7636.7|7638.5|7635.5|0
1725337800000|2024-09-03 04:30:00|7639.4|7636.4|7639.5|7636.5|7640.3|7637.3|7639.3|7636.3|0
1725338100000|2024-09-03 04:35:00|7639.3|7636.3|7639.3|7636.3|7639.3|7636.3|7638.9|7635.9|0
1725338400000|2024-09-03 04:40:00|7639.5|7636.5|7640.2|7637.2|7640.2|7637.2|7639|7636|0
1725338700000|2024-09-03 04:45:00|7640.1|7637.1|7640|7637|7640.4|7637.4|7639.7|7636.7|0
1725339000000|2024-09-03 04:50:00|7639.8|7636.8|7640|7637|7640.4|7637.4|7639.7|7636.7|0
1725339300000|2024-09-03 04:55:00|7639.7|7636.7|7639.5|7636.5|7640|7637|7639.3|7636.3|0
1725339600000|2024-09-03 05:00:00|7639.6|7636.6|7640.7|7637.7|7641.5|7638.5|7639.6|7636.6|0
1725339900000|2024-09-03 05:05:00|7640.8|7637.8|7641.4|7638.4|7641.6|7638.6|7640.2|7637.2|0
1725340200000|2024-09-03 05:10:00|7641.5|7638.5|7642.3|7639.3|7642.5|7639.5|7641.2|7638.2|0
1725340500000|2024-09-03 05:15:00|7642.6|7639.6|7642.6|7639.6|7642.6|7639.6|7641.6|7638.6|0
1725340800000|2024-09-03 05:20:00|7642.7|7639.7|7640.4|7637.4|7642.9|7639.9|7640.2|7637.2|0
1725341100000|2024-09-03 05:25:00|7640.6|7637.6|7641.6|7638.6|7641.9|7638.9|7640.6|7637.6|0
1725341400000|2024-09-03 05:30:00|7641.7|7638.7|7641.3|7638.3|7642.3|7639.3|7640.7|7637.7|0
1725341700000|2024-09-03 05:35:00|7641.4|7638.4|7640.9|7637.9|7641.9|7638.9|7640.4|7637.4|0
1725342000000|2024-09-03 05:40:00|7641|7638|7641.6|7638.6|7642.5|7639.5|7640.7|7637.7|0
1725342300000|2024-09-03 05:45:00|7641.4|7638.4|7641.4|7638.4|7641.9|7638.9|7640.8|7637.8|0
1725342600000|2024-09-03 05:50:00|7641.5|7638.5|7642.1|7639.1|7642.1|7639.1|7641.4|7638.4|0
1725342900000|2024-09-03 05:55:00|7642|7639|7645.3|7642.3|7645.3|7642.3|7641.6|7638.6|0
1725343200000|2024-09-03 06:00:00|7645.4|7642.4|7641|7639|7645.4|7642.4|7637|7635|331
1725343500000|2024-09-03 06:05:00|7641.3|7639.3|7641.5|7639.5|7644|7642|7640|7638|133
1725343800000|2024-09-03 06:10:00|7641.8|7639.8|7639.8|7637.8|7642.8|7640.8|7636.3|7634.3|161
1725344100000|2024-09-03 06:15:00|7640.3|7638.3|7638|7636|7640.3|7638.3|7636.5|7634.5|76
1725344400000|2024-09-03 06:20:00|7638.3|7636.3|7640.5|7638.5|7643.3|7641.3|7638.3|7636.3|117
1725344700000|2024-09-03 06:25:00|7640.8|7638.8|7646|7644|7647|7645|7636.8|7634.8|130
1725345000000|2024-09-03 06:30:00|7646.3|7644.3|7645.5|7643.5|7648.3|7646.3|7644|7642|75
1725345300000|2024-09-03 06:35:00|7645.8|7643.8|7650.5|7648.5|7650.8|7648.8|7645.3|7643.3|58
1725345600000|2024-09-03 06:40:00|7650.8|7648.8|7652.5|7650.5|7653.8|7651.8|7649.8|7647.8|51
1725345900000|2024-09-03 06:45:00|7652.8|7650.8|7654.3|7652.3|7656.3|7654.3|7652.8|7650.8|55
1725346200000|2024-09-03 06:50:00|7654.5|7652.5|7653|7651|7657|7655|7652|7650|79
1725346500000|2024-09-03 06:55:00|7652.8|7650.8|7650|7648|7653|7651|7649|7647|121
1725346800000|2024-09-03 07:00:00|7649.5|7648.5|7668|7667|7674|7673|7649.5|7648.5|979
1725347100000|2024-09-03 07:05:00|7668.3|7667.3|7661|7660|7669|7668|7660|7659|405
1725347400000|2024-09-03 07:10:00|7661.3|7660.3|7653.8|7652.8|7661.8|7660.8|7651|7650|445
1725347700000|2024-09-03 07:15:00|7653.5|7652.5|7650.5|7649.5|7655|7654|7646.5|7645.5|441
1725348000000|2024-09-03 07:20:00|7650.3|7649.3|7660.5|7659.5|7661|7660|7648.5|7647.5|254
1725348300000|2024-09-03 07:25:00|7661|7660|7660.5|7659.5|7665|7664|7659.5|7658.5|207
1725348600000|2024-09-03 07:30:00|7660.8|7659.8|7661.8|7660.8|7663|7662|7659|7658|244
1725348900000|2024-09-03 07:35:00|7661.5|7660.5|7664.5|7663.5|7666.8|7665.8|7660.3|7659.3|225
1725349200000|2024-09-03 07:40:00|7665|7664|7666.5|7665.5|7669.5|7668.5|7663.5|7662.5|210
1725349500000|2024-09-03 07:45:00|7666.3|7665.3|7663.5|7662.5|7669.5|7668.5|7663.3|7662.3|161
1725349800000|2024-09-03 07:50:00|7663.3|7662.3|7664|7663|7665|7664|7659.3|7658.3|273
1725350100000|2024-09-03 07:55:00|7663.8|7662.8|7666.3|7665.3|7666.8|7665.8|7662.3|7661.3|177
1725350400000|2024-09-03 08:00:00|7666.5|7665.5|7664|7663|7668.3|7667.3|7664|7663|159
1725350700000|2024-09-03 08:05:00|7664.3|7663.3|7669.5|7668.5|7670|7669|7662.8|7661.8|230
1725351000000|2024-09-03 08:10:00|7669.8|7668.8|7664.5|7663.5|7671.8|7670.8|7664.3|7663.3|185
1725351300000|2024-09-03 08:15:00|7664.3|7663.3|7665|7664|7666.8|7665.8|7663.3|7662.3|150
1725351600000|2024-09-03 08:20:00|7664.8|7663.8|7664|7663|7666.5|7665.5|7661.5|7660.5|232
1725351900000|2024-09-03 08:25:00|7663.8|7662.8|7664|7663|7666.5|7665.5|7661.5|7660.5|208
1725352200000|2024-09-03 08:30:00|7663.8|7662.8|7654.5|7653.5|7663.8|7662.8|7654.3|7653.3|218
1725352500000|2024-09-03 08:35:00|7654.3|7653.3|7650.5|7649.5|7656.3|7655.3|7650.5|7649.5|189
1725352800000|2024-09-03 08:40:00|7650.8|7649.8|7660|7659|7660.5|7659.5|7650.5|7649.5|203
1725353100000|2024-09-03 08:45:00|7659.8|7658.8|7661.3|7660.3|7664.3|7663.3|7658.3|7657.3|281
1725353400000|2024-09-03 08:50:00|7661|7660|7654|7653|7662|7661|7654|7653|131
1725353700000|2024-09-03 08:55:00|7654.3|7653.3|7654.3|7653.3|7658.3|7657.3|7653.8|7652.8|198
1725354000000|2024-09-03 09:00:00|7653.5|7652.5|7650|7649|7654.5|7653.5|7648.5|7647.5|165
1725354300000|2024-09-03 09:05:00|7649.8|7648.8|7647.8|7646.8|7652|7651|7647.3|7646.3|124
1725354600000|2024-09-03 09:10:00|7647.5|7646.5|7639.8|7638.8|7647.5|7646.5|7639|7638|331
1725354900000|2024-09-03 09:15:00|7639.5|7638.5|7643.8|7642.8|7643.8|7642.8|7638.8|7637.8|234
1725355200000|2024-09-03 09:20:00|7643.5|7642.5|7645.3|7644.3|7645.5|7644.5|7641|7640|201
1725355500000|2024-09-03 09:25:00|7645.5|7644.5|7645.5|7644.5|7650.8|7649.8|7645.5|7644.5|116
1725355800000|2024-09-03 09:30:00|7645.8|7644.8|7647|7646|7649|7648|7643.5|7642.5|130
1725356100000|2024-09-03 09:35:00|7647.3|7646.3|7645|7644|7647.5|7646.5|7642.5|7641.5|104
1725356400000|2024-09-03 09:40:00|7644.8|7643.8|7646|7645|7648|7647|7643.8|7642.8|134
1725356700000|2024-09-03 09:45:00|7645.8|7644.8|7642|7641|7646|7645|7638.8|7637.8|193
1725357000000|2024-09-03 09:50:00|7642.3|7641.3|7642.3|7641.3|7645|7644|7640.5|7639.5|174
1725357300000|2024-09-03 09:55:00|7643|7642|7636.8|7635.8|7644.5|7643.5|7636.8|7635.8|112
1725357600000|2024-09-03 10:00:00|7637|7636|7639|7638|7639.5|7638.5|7635.5|7634.5|146
1725357900000|2024-09-03 10:05:00|7638.8|7637.8|7625.8|7624.8|7639|7638|7625.8|7624.8|236
1725358200000|2024-09-03 10:10:00|7625.5|7624.5|7625.5|7624.5|7629.3|7628.3|7623.8|7622.8|207
1725358500000|2024-09-03 10:15:00|7625.3|7624.3|7627|7626|7628|7627|7622.5|7621.5|236
1725358800000|2024-09-03 10:20:00|7627.3|7626.3|7625.5|7624.5|7631.3|7630.3|7625.3|7624.3|225
1725359100000|2024-09-03 10:25:00|7625.8|7624.8|7631.3|7630.3|7631.5|7630.5|7625.8|7624.8|345
1725359400000|2024-09-03 10:30:00|7631|7630|7631.8|7630.8|7634.8|7633.8|7630.5|7629.5|187
1725359700000|2024-09-03 10:35:00|7631.5|7630.5|7627.8|7626.8|7631.5|7630.5|7626|7625|146
1725360000000|2024-09-03 10:40:00|7627.5|7626.5|7627.5|7626.5|7630.8|7629.8|7626.8|7625.8|109
1725360300000|2024-09-03 10:45:00|7627.3|7626.3|7628|7627|7628.5|7627.5|7624|7623|95
1725360600000|2024-09-03 10:50:00|7628.3|7627.3|7630.5|7629.5|7632|7631|7628.3|7627.3|115
1725360900000|2024-09-03 10:55:00|7630.3|7629.3|7630|7629|7633.3|7632.3|7629.8|7628.8|103
1725361200000|2024-09-03 11:00:00|7630.3|7629.3|7629.5|7628.5|7632|7631|7629|7628|148
1725361500000|2024-09-03 11:05:00|7629.8|7628.8|7629.5|7628.5|7630|7629|7626.5|7625.5|64
1725361800000|2024-09-03 11:10:00|7629.3|7628.3|7629|7628|7630|7629|7626.8|7625.8|91
1725362100000|2024-09-03 11:15:00|7629.3|7628.3|7632.8|7631.8|7634|7633|7629.3|7628.3|143
1725362400000|2024-09-03 11:20:00|7632.5|7631.5|7630.8|7629.8|7633.3|7632.3|7630.5|7629.5|103
1725362700000|2024-09-03 11:25:00|7631|7630|7631.5|7630.5|7634.5|7633.5|7629.3|7628.3|118
1725363000000|2024-09-03 11:30:00|7631.8|7630.8|7633|7632|7634.8|7633.8|7631|7630|178
1725363300000|2024-09-03 11:35:00|7633.3|7632.3|7633.5|7632.5|7635|7634|7631.5|7630.5|106
1725363600000|2024-09-03 11:40:00|7632.9|7631.9|7625.4|7624.4|7633.4|7632.4|7625.4|7624.4|71
1725363900000|2024-09-03 11:45:00|7624.9|7623.9|7627.7|7626.7|7630.9|7629.9|7624.9|7623.9|113
1725364200000|2024-09-03 11:50:00|7627.4|7626.4|7629.9|7628.9|7630.2|7629.2|7626.7|7625.7|104
1725364500000|2024-09-03 11:55:00|7630.2|7629.2|7631.2|7630.2|7633.9|7632.9|7630.2|7629.2|102
1725364800000|2024-09-03 12:00:00|7632.4|7631.4|7633.2|7632.2|7635.7|7634.7|7631.9|7630.9|225
1725365100000|2024-09-03 12:05:00|7633.4|7632.4|7631.7|7630.7|7634.4|7633.4|7630.4|7629.4|110
1725365400000|2024-09-03 12:10:00|7631.9|7630.9|7629.4|7628.4|7632.4|7631.4|7625.4|7624.4|136
1725365700000|2024-09-03 12:15:00|7629.2|7628.2|7628.9|7627.9|7629.7|7628.7|7627.4|7626.4|103
1725366000000|2024-09-03 12:20:00|7629.2|7628.2|7629.9|7628.9|7633.4|7632.4|7628.4|7627.4|112
1725366300000|2024-09-03 12:25:00|7629.7|7628.7|7627.9|7626.9|7629.9|7628.9|7625.7|7624.7|74
1725366600000|2024-09-03 12:30:00|7627.7|7626.7|7629.9|7628.9|7630.2|7629.2|7626.4|7625.4|169
1725366900000|2024-09-03 12:35:00|7630.2|7629.2|7631.4|7630.4|7634.9|7633.9|7629.4|7628.4|94
1725367200000|2024-09-03 12:40:00|7631.2|7630.2|7628.2|7627.2|7631.4|7630.4|7627.2|7626.2|92
1725367500000|2024-09-03 12:45:00|7627.9|7626.9|7628.4|7627.4|7630.7|7629.7|7626.4|7625.4|134
1725367800000|2024-09-03 12:50:00|7628.9|7627.9|7622.4|7621.4|7629.4|7628.4|7622.4|7621.4|174
1725368100000|2024-09-03 12:55:00|7622.2|7621.2|7617.7|7616.7|7622.2|7621.2|7615.7|7614.7|143
1725368400000|2024-09-03 13:00:00|7617.9|7616.9|7621.4|7620.4|7621.7|7620.7|7616.7|7615.7|177
1725368700000|2024-09-03 13:05:00|7621.9|7620.9|7620.9|7619.9|7623.2|7622.2|7620.2|7619.2|221
1725369000000|2024-09-03 13:10:00|7621.2|7620.2|7615.9|7614.9|7621.2|7620.2|7614.4|7613.4|132
1725369300000|2024-09-03 13:15:00|7615.7|7614.7|7617.4|7616.4|7617.4|7616.4|7612.7|7611.7|112
1725369600000|2024-09-03 13:20:00|7617.2|7616.2|7621.9|7620.9|7624.4|7623.4|7615.4|7614.4|312
1725369900000|2024-09-03 13:25:00|7621.7|7620.7|7618.4|7617.4|7622.4|7621.4|7615.4|7614.4|181
1725370200000|2024-09-03 13:30:00|7618.7|7617.7|7621.4|7620.4|7622.9|7621.9|7615.4|7614.4|380
1725370500000|2024-09-03 13:35:00|7621.2|7620.2|7613.9|7612.9|7621.9|7620.9|7611.9|7610.9|318
1725370800000|2024-09-03 13:40:00|7613.4|7612.4|7614.2|7613.2|7615.4|7614.4|7608.2|7607.2|441
1725371100000|2024-09-03 13:45:00|7613.9|7612.9|7603.4|7602.4|7613.9|7612.9|7599.9|7598.9|462
1725371400000|2024-09-03 13:50:00|7603.2|7602.2|7601.4|7600.4|7603.2|7602.2|7592.7|7591.7|430
1725371700000|2024-09-03 13:55:00|7601.2|7600.2|7602.7|7601.7|7603.4|7602.4|7595.2|7594.2|347
1725372000000|2024-09-03 14:00:00|7599.2|7598.2|7580.4|7579.4|7599.2|7598.2|7575.7|7574.7|989
1725372300000|2024-09-03 14:05:00|7580.7|7579.7|7573.2|7572.2|7581.7|7580.7|7570.7|7569.7|745
1725372600000|2024-09-03 14:10:00|7573.6|7572.6|7567.3|7566.3|7575.1|7574.1|7565.3|7564.3|720
1725372900000|2024-09-03 14:15:00|7567.1|7566.1|7575.8|7574.8|7578.3|7577.3|7565.8|7564.8|696
1725373200000|2024-09-03 14:20:00|7576.1|7575.1|7576.3|7575.3|7581.8|7580.8|7573.6|7572.6|542
1725373500000|2024-09-03 14:25:00|7576.8|7575.8|7584.3|7583.3|7584.3|7583.3|7575.3|7574.3|502
1725373800000|2024-09-03 14:30:00|7584.1|7583.1|7582.6|7581.6|7585.6|7584.6|7578.6|7577.6|423
1725374100000|2024-09-03 14:35:00|7582.8|7581.8|7576.6|7575.6|7582.8|7581.8|7576.3|7575.3|307
1725374400000|2024-09-03 14:40:00|7576.3|7575.3|7575.6|7574.6|7578.8|7577.8|7573.1|7572.1|410
1725374700000|2024-09-03 14:45:00|7575.3|7574.3|7566.3|7565.3|7576.3|7575.3|7566.1|7565.1|499
1725375000000|2024-09-03 14:50:00|7566.1|7565.1|7568.8|7567.8|7572.6|7571.6|7565.3|7564.3|535
1725375300000|2024-09-03 14:55:00|7568.6|7567.6|7567.6|7566.6|7569.3|7568.3|7564.8|7563.8|447
1725375600000|2024-09-03 15:00:00|7567.3|7566.3|7575.8|7574.8|7577.3|7576.3|7565.8|7564.8|506
1725375900000|2024-09-03 15:05:00|7575.3|7574.3|7579.8|7578.8|7587.6|7586.6|7574.6|7573.6|927
1725376200000|2024-09-03 15:10:00|7579.6|7578.6|7576.8|7575.8|7582.1|7581.1|7576.3|7575.3|528
1725376500000|2024-09-03 15:15:00|7576.6|7575.6|7570.6|7569.6|7578.3|7577.3|7568.6|7567.6|794
1725376800000|2024-09-03 15:20:00|7570.3|7569.3|7572.6|7571.6|7573.1|7572.1|7569.1|7568.1|546
1725377100000|2024-09-03 15:25:00|7572.8|7571.8|7576.6|7575.6|7577.1|7576.1|7570.8|7569.8|1009
1725377400000|2024-09-03 15:30:00|7576.8|7574.8|7577.1|7575.1|7582.1|7580.1|7576.1|7574.1|1974
1725377700000|2024-09-03 15:35:00|7577.6|7575.6|7577.6|7575.6|7581.3|7579.3|7576.6|7574.6|761
1725378000000|2024-09-03 15:40:00|7577.1|7575.1|7573.8|7571.8|7577.1|7575.1|7571.3|7569.3|1372
1725378300000|2024-09-03 15:45:00|7573.6|7571.6|7574.3|7572.3|7575.3|7573.3|7572.8|7570.8|103
1725378600000|2024-09-03 15:50:00|7574.6|7572.6|7578.1|7576.1|7578.3|7576.3|7572.1|7570.1|120
1725378900000|2024-09-03 15:55:00|7577.8|7575.8|7572.8|7570.8|7578.8|7576.8|7572.6|7570.6|76
1725379200000|2024-09-03 16:00:00|7572.6|7570.6|7574.8|7572.8|7577.3|7575.3|7572.3|7570.3|120
1725379500000|2024-09-03 16:05:00|7574.6|7572.6|7574.3|7572.3|7577.3|7575.3|7572.8|7570.8|77
1725379800000|2024-09-03 16:10:00|7574.1|7572.1|7578.3|7576.3|7578.6|7576.6|7572.3|7570.3|60
1725380100000|2024-09-03 16:15:00|7578.1|7576.1|7576.6|7574.6|7580.8|7578.8|7576.3|7574.3|88
1725380400000|2024-09-03 16:20:00|7576.8|7574.8|7578.8|7576.8|7581.6|7579.6|7576.8|7574.8|73
1725380700000|2024-09-03 16:25:00|7578.6|7576.6|7580.1|7578.1|7580.3|7578.3|7575.6|7573.6|153
1725381000000|2024-09-03 16:30:00|7579.8|7577.8|7579.1|7577.1|7580.8|7578.8|7577.1|7575.1|104
1725381300000|2024-09-03 16:35:00|7578.8|7576.8|7577.8|7575.8|7580.1|7578.1|7576.3|7574.3|90
1725381600000|2024-09-03 16:40:00|7578.3|7576.3|7575.8|7573.8|7578.3|7576.3|7574.3|7572.3|43
1725381900000|2024-09-03 16:45:00|7575.6|7573.6|7574.3|7572.3|7576.8|7574.8|7573.3|7571.3|49
1725382200000|2024-09-03 16:50:00|7574.6|7572.6|7575.8|7573.8|7576.8|7574.8|7573.3|7571.3|44
1725382500000|2024-09-03 16:55:00|7576.1|7574.1|7575.8|7573.8|7577.3|7575.3|7574.3|7572.3|75
1725382800000|2024-09-03 17:00:00|7575.6|7573.6|7576.3|7574.3|7576.8|7574.8|7573.8|7571.8|47
1725383100000|2024-09-03 17:05:00|7576.6|7574.6|7580.3|7578.3|7580.3|7578.3|7576.1|7574.1|146
1725383400000|2024-09-03 17:10:00|7580.6|7578.6|7574.8|7572.8|7580.6|7578.6|7573.1|7571.1|96
1725383700000|2024-09-03 17:15:00|7574.6|7572.6|7577.8|7575.8|7577.8|7575.8|7574.3|7572.3|49
1725384000000|2024-09-03 17:20:00|7578.1|7576.1|7582.8|7580.8|7583.3|7581.3|7577.8|7575.8|46
1725384300000|2024-09-03 17:25:00|7582.3|7580.3|7581.8|7579.8|7585.1|7583.1|7580.8|7578.8|160
1725384600000|2024-09-03 17:30:00|7581.6|7579.6|7575.3|7573.3|7581.8|7579.8|7574.6|7572.6|46
1725384900000|2024-09-03 17:35:00|7575.1|7573.1|7581.1|7579.1|7581.3|7579.3|7575.1|7573.1|26
1725385200000|2024-09-03 17:40:00|7580.8|7578.8|7576.8|7574.8|7580.8|7578.8|7575.3|7573.3|10
1725385500000|2024-09-03 17:45:00|7576.6|7574.6|7575.3|7573.3|7577.1|7575.1|7574.3|7572.3|17
1725385800000|2024-09-03 17:50:00|7575.6|7573.6|7575.8|7573.8|7576.3|7574.3|7573.8|7571.8|25
1725386100000|2024-09-03 17:55:00|7575.6|7573.6|7572.3|7570.3|7576.8|7574.8|7571.8|7569.8|44
1725386400000|2024-09-03 18:00:00|7572.1|7570.1|7565.1|7563.1|7572.3|7570.3|7562.6|7560.6|134
1725386700000|2024-09-03 18:05:00|7565.3|7563.3|7563.3|7561.3|7567.6|7565.6|7562.3|7560.3|94
1725387000000|2024-09-03 18:10:00|7563.1|7561.1|7564.3|7562.3|7565.6|7563.6|7562.1|7560.1|38
1725387300000|2024-09-03 18:15:00|7564.1|7562.1|7559.3|7557.3|7565.1|7563.1|7558.6|7556.6|83
1725387600000|2024-09-03 18:20:00|7560.3|7558.3|7561.6|7559.6|7563.3|7561.3|7560.3|7558.3|30
1725387900000|2024-09-03 18:25:00|7561.3|7559.3|7561.3|7559.3|7565.3|7563.3|7560.8|7558.8|33
1725388200000|2024-09-03 18:30:00|7561.1|7559.1|7565.8|7563.8|7566.3|7564.3|7560.3|7558.3|33
1725388500000|2024-09-03 18:35:00|7566.1|7564.1|7563.3|7561.3|7566.1|7564.1|7562.6|7560.6|25
1725388800000|2024-09-03 18:40:00|7563.1|7561.1|7562.3|7560.3|7563.8|7561.8|7561.8|7559.8|30
1725389100000|2024-09-03 18:45:00|7562.1|7560.1|7560.3|7558.3|7563.8|7561.8|7560.3|7558.3|63
1725389400000|2024-09-03 18:50:00|7560.6|7558.6|7556.8|7554.8|7560.8|7558.8|7556.8|7554.8|61
1725389700000|2024-09-03 18:55:00|7557.1|7555.1|7556.3|7554.3|7557.8|7555.8|7555.1|7553.1|50
1725390000000|2024-09-03 19:00:00|7556.8|7554.8|7554.8|7552.8|7556.8|7554.8|7553.6|7551.6|119
1725390300000|2024-09-03 19:05:00|7554.6|7552.6|7553.8|7551.8|7556.1|7554.1|7553.8|7551.8|88
1725390600000|2024-09-03 19:10:00|7553.6|7551.6|7555.8|7553.8|7557.8|7555.8|7553.3|7551.3|94
1725390900000|2024-09-03 19:15:00|7555.3|7553.3|7554.6|7552.6|7556.8|7554.8|7554.3|7552.3|103
1725391200000|2024-09-03 19:20:00|7554.3|7552.3|7555.3|7553.3|7557.1|7555.1|7554.3|7552.3|104
1725391500000|2024-09-03 19:25:00|7555.1|7553.1|7552.3|7550.3|7555.1|7553.1|7551.1|7549.1|99
1725391800000|2024-09-03 19:30:00|7552.6|7550.6|7550.8|7548.8|7554.8|7552.8|7550.8|7548.8|103
1725392100000|2024-09-03 19:35:00|7550.6|7548.6|7542.8|7540.8|7550.6|7548.6|7541.3|7539.3|92
1725392400000|2024-09-03 19:40:00|7543.1|7541.1|7537.8|7535.8|7543.3|7541.3|7534.6|7532.6|167
1725392700000|2024-09-03 19:45:00|7537.3|7535.3|7537.8|7535.8|7538.1|7536.1|7530.3|7528.3|154
1725393000000|2024-09-03 19:50:00|7538.3|7536.3|7538.3|7536.3|7540.8|7538.8|7533.1|7531.1|111
1725393300000|2024-09-03 19:55:00|7538.1|7536.1|7543.6|7541.6|7544.1|7542.1|7538.1|7536.1|110
1725393600000|2024-09-03 20:00:00|7544.7|7540.7|7547.6|7543.6|7548.9|7544.9|7544|7540|0
1725393900000|2024-09-03 20:05:00|7547.3|7543.3|7547.1|7543.1|7547.3|7543.3|7544.9|7540.9|0
1725394200000|2024-09-03 20:10:00|7547|7543|7546.4|7542.4|7547.1|7543.1|7544.2|7540.2|0
1725394500000|2024-09-03 20:15:00|7546.1|7542.1|7541.4|7537.4|7546.4|7542.4|7539.9|7535.9|0
1725394800000|2024-09-03 20:20:00|7541.5|7537.5|7537.8|7533.8|7542.1|7538.1|7536.8|7532.8|0
1725395100000|2024-09-03 20:25:00|7537.5|7533.5|7536.6|7532.6|7539.7|7535.7|7535.4|7531.4|0
1725395400000|2024-09-03 20:30:00|7537.1|7533.1|7537.1|7533.1|7540.2|7536.2|7536.8|7532.8|0
1725395700000|2024-09-03 20:35:00|7537.2|7533.2|7536.8|7532.8|7538.7|7534.7|7536.8|7532.8|0
1725396000000|2024-09-03 20:40:00|7536.9|7532.9|7535.9|7531.9|7537.3|7533.3|7535.4|7531.4|0
1725396300000|2024-09-03 20:45:00|7536|7532|7535.6|7531.6|7536.8|7532.8|7534.7|7530.7|0
1725396600000|2024-09-03 20:50:00|7535.9|7531.9|7539.7|7535.7|7540.4|7536.4|7535.9|7531.9|0
1725396900000|2024-09-03 20:55:00|7539.8|7535.8|7540.1|7536.1|7540.9|7536.9|7539.4|7535.4|0
1725397200000|2024-09-03 21:00:00|7540|7536|7539.9|7535.9|7540.1|7536.1|7539.9|7535.9|0
1725397500000|2024-09-03 21:05:00|7539.8|7535.8|7539.5|7535.5|7539.8|7535.8|7539|7535|0
1725397800000|2024-09-03 21:10:00|7538.9|7534.9|7538.5|7534.5|7539.1|7535.1|7538.5|7534.5|0
1725398100000|2024-09-03 21:15:00|7538.6|7534.6|7538.8|7534.8|7539|7535|7538.1|7534.1|0
1725398400000|2024-09-03 21:20:00|7538.9|7534.9|7538.4|7534.4|7538.9|7534.9|7538.4|7534.4|0
1725398700000|2024-09-03 21:25:00|7538.2|7534.2|7538.3|7534.3|7538.8|7534.8|7538.2|7534.2|0
1725399000000|2024-09-03 21:30:00|7538.2|7534.2|7538.2|7534.2|7538.7|7534.7|7538.1|7534.1|0
1725399300000|2024-09-03 21:35:00|7538.1|7534.1|7538.4|7534.4|7538.4|7534.4|7537.9|7533.9|0
1725399600000|2024-09-03 21:40:00|7538.2|7534.2|7538.2|7534.2|7538.5|7534.5|7537.9|7533.9|0
1725399900000|2024-09-03 21:45:00|7538.1|7534.1|7538.2|7534.2|7538.2|7534.2|7538.1|7534.1|0
1725400200000|2024-09-03 21:50:00|7538.3|7534.3|7538.6|7534.6|7538.6|7534.6|7538.3|7534.3|0
1725400500000|2024-09-03 21:55:00|7538.5|7534.5|7538.7|7534.7|7539.2|7535.2|7537.4|7533.4|0
1725400800000|2024-09-03 22:00:00|7540|7536|7538.6|7534.6|7542.3|7538.3|7536.7|7532.7|0
1725401100000|2024-09-03 22:05:00|7538.5|7534.5|7534|7530|7538.7|7534.7|7532.3|7528.3|0
1725401400000|2024-09-03 22:10:00|7534.1|7530.1|7539|7535|7539|7535|7534.1|7530.1|0
1725401700000|2024-09-03 22:15:00|7539.2|7535.2|7539.7|7535.7|7540.6|7536.6|7537.1|7533.1|0
1725402000000|2024-09-03 22:20:00|7539.8|7535.8|7541.6|7537.6|7541.8|7537.8|7539.7|7535.7|0
1725402300000|2024-09-03 22:25:00|7541.5|7537.5|7539.4|7535.4|7542.2|7538.2|7538.7|7534.7|0
1725402600000|2024-09-03 22:30:00|7539.6|7535.6|7541.1|7537.1|7541.6|7537.6|7539.1|7535.1|0
1725402900000|2024-09-03 22:35:00|7541.2|7537.2|7541.6|7537.6|7542.2|7538.2|7541.1|7537.1|0
1725403200000|2024-09-03 22:40:00|7541.5|7537.5|7541.7|7537.7|7542.2|7538.2|7541.1|7537.1|0
1725403500000|2024-09-03 22:45:00|7541.9|7537.9|7540.7|7536.7|7542.2|7538.2|7540.7|7536.7|0
1725403800000|2024-09-03 22:50:00|7540.8|7536.8|7537.6|7533.6|7541.7|7537.7|7537.6|7533.6|0
1725404100000|2024-09-03 22:55:00|7537.9|7533.9|7537.6|7533.6|7539.1|7535.1|7536.9|7532.9|0
1725404400000|2024-09-03 23:00:00|7537.4|7533.4|7537.4|7533.4|7538.1|7534.1|7536.7|7532.7|0
1725404700000|2024-09-03 23:05:00|7536.2|7532.2|7536.2|7532.2|7537.3|7533.3|7534.8|7530.8|0
1725405000000|2024-09-03 23:10:00|7536.1|7532.1|7539.1|7535.1|7539.3|7535.3|7535.5|7531.5|0
1725405300000|2024-09-03 23:15:00|7539.2|7535.2|7540|7536|7540|7536|7538.7|7534.7|0
1725405600000|2024-09-03 23:20:00|7539.8|7535.8|7539.3|7535.3|7539.8|7535.8|7538.8|7534.8|0
1725405900000|2024-09-03 23:25:00|7539.1|7535.1|7536.7|7532.7|7539.1|7535.1|7535.7|7531.7|0
1725406200000|2024-09-03 23:30:00|7536.5|7532.5|7537.6|7533.6|7537.6|7533.6|7536.2|7532.2|0
1725406500000|2024-09-03 23:35:00|7537.4|7533.4|7535.9|7531.9|7538.3|7534.3|7535.7|7531.7|0
1725406800000|2024-09-03 23:40:00|7535.7|7531.7|7537.1|7533.1|7537.1|7533.1|7535.2|7531.2|0
1725407100000|2024-09-03 23:45:00|7537|7533|7534|7530|7537.6|7533.6|7534|7530|0
1725407400000|2024-09-03 23:50:00|7533.8|7529.8|7536.7|7532.7|7537.9|7533.9|7531.2|7527.2|0
1725407700000|2024-09-03 23:55:00|7537.1|7533.1|7535.9|7531.9|7538.1|7534.1|7535.7|7531.7|0
1725408000000|2024-09-04 00:00:00|7536.4|7532.4|7540|7536|7540|7536|7536.4|7532.4|0
1725408300000|2024-09-04 00:05:00|7539.8|7535.8|7540.7|7536.7|7541.6|7537.6|7539.3|7535.3|0
1725408600000|2024-09-04 00:10:00|7540.5|7536.5|7540|7536|7540.7|7536.7|7538.6|7534.6|0
1725408900000|2024-09-04 00:15:00|7539.9|7535.9|7537.1|7534.1|7540.5|7536.7|7535.9|7532.9|0
1725409200000|2024-09-04 00:20:00|7537|7534|7538.6|7535.6|7539.5|7536.5|7536.6|7533.6|0
1725409500000|2024-09-04 00:25:00|7538.7|7535.7|7535.7|7532.7|7538.8|7535.8|7535.2|7532.2|0
1725409800000|2024-09-04 00:30:00|7535.6|7532.6|7535.4|7532.4|7535.9|7532.9|7534|7531|0
1725410100000|2024-09-04 00:35:00|7535.7|7532.7|7525.4|7522.4|7536.2|7533.2|7524.9|7521.9|0
1725410400000|2024-09-04 00:40:00|7525.5|7522.5|7523.1|7520.1|7528|7525|7520|7517|0
1725410700000|2024-09-04 00:45:00|7523|7520|7528.5|7525.5|7528.6|7525.6|7521.6|7518.6|0
1725411000000|2024-09-04 00:50:00|7528.6|7525.6|7519.5|7516.5|7530|7527|7519|7516|0
1725411300000|2024-09-04 00:55:00|7519.7|7516.7|7514.7|7511.7|7522.3|7519.3|7513|7510|0
1725411600000|2024-09-04 01:00:00|7514.8|7511.8|7516.3|7513.3|7517.2|7514.2|7511.8|7508.8|0
1725411900000|2024-09-04 01:05:00|7516.1|7513.1|7521.4|7518.4|7521.6|7518.6|7515.2|7512.2|0
1725412200000|2024-09-04 01:10:00|7521.6|7518.6|7520.2|7517.2|7521.6|7518.6|7518|7515|0
1725412500000|2024-09-04 01:15:00|7519.9|7516.9|7512.1|7509.1|7520.4|7517.4|7511.6|7508.6|0
1725412800000|2024-09-04 01:20:00|7512.3|7509.3|7512.1|7509.1|7517.8|7514.8|7512.1|7509.1|0
1725413100000|2024-09-04 01:25:00|7512.2|7509.2|7519.5|7516.5|7519.7|7516.7|7511.8|7508.8|0
1725413400000|2024-09-04 01:30:00|7519.7|7516.7|7524.7|7521.7|7525.2|7522.2|7519.5|7516.5|0
1725413700000|2024-09-04 01:35:00|7524.9|7521.9|7526.9|7523.9|7527.1|7524.1|7524.7|7521.7|0
1725414000000|2024-09-04 01:40:00|7526.6|7523.6|7526.4|7523.4|7529|7526|7525.7|7522.7|0
1725414300000|2024-09-04 01:45:00|7526.5|7523.5|7529.2|7526.2|7530.2|7527.2|7526.5|7523.5|0
1725414600000|2024-09-04 01:50:00|7529.1|7526.1|7527.4|7524.4|7529.7|7526.7|7526.7|7523.7|0
1725414900000|2024-09-04 01:55:00|7527.6|7524.6|7522.6|7519.6|7527.6|7524.6|7522.6|7519.6|0
1725415200000|2024-09-04 02:00:00|7522.8|7519.8|7523.3|7520.3|7523.5|7520.5|7519.9|7516.9|0
1725415500000|2024-09-04 02:05:00|7523.1|7520.1|7522.3|7519.3|7523.1|7520.1|7520.2|7517.2|0
1725415800000|2024-09-04 02:10:00|7522.1|7519.1|7523.3|7520.3|7524.5|7521.5|7521.4|7518.4|0
1725416100000|2024-09-04 02:15:00|7523.5|7520.5|7523.3|7520.3|7525.4|7522.4|7522.3|7519.3|0
1725416400000|2024-09-04 02:20:00|7523|7520|7526.9|7523.9|7527.6|7524.6|7523|7520|0
1725416700000|2024-09-04 02:25:00|7527.1|7524.1|7527.1|7524.1|7528.5|7525.5|7526.1|7523.1|0
1725417000000|2024-09-04 02:30:00|7526.9|7523.9|7527.6|7524.6|7528.8|7525.8|7526.6|7523.6|0
1725417300000|2024-09-04 02:35:00|7527.4|7524.4|7527.4|7524.4|7529|7526|7526.9|7523.9|0
1725417600000|2024-09-04 02:40:00|7527.3|7524.3|7523.7|7520.7|7527.3|7524.3|7523.7|7520.7|0
1725417900000|2024-09-04 02:45:00|7523.6|7520.6|7524|7521|7526.1|7523.1|7522.3|7519.3|0
1725418200000|2024-09-04 02:50:00|7523.9|7520.9|7522.8|7519.8|7525.2|7522.2|7522.2|7519.2|0
1725418500000|2024-09-04 02:55:00|7523|7520|7521.8|7518.8|7523.5|7520.5|7519.2|7516.2|0
1725418800000|2024-09-04 03:00:00|7522|7519|7525.3|7522.3|7525.8|7522.8|7521.6|7518.6|0
1725419100000|2024-09-04 03:05:00|7525.2|7522.2|7523.5|7520.5|7525.4|7522.4|7523|7520|0
1725419400000|2024-09-04 03:10:00|7523.3|7520.3|7522.6|7519.6|7523.7|7520.7|7521.6|7518.6|0
1725419700000|2024-09-04 03:15:00|7522.7|7519.7|7523.5|7520.5|7523.7|7520.7|7521.8|7518.8|0
1725420000000|2024-09-04 03:20:00|7523.7|7520.7|7520.6|7517.6|7523.7|7520.7|7519.7|7516.7|0
1725420300000|2024-09-04 03:25:00|7520.8|7517.8|7520.6|7517.6|7521|7518|7519.4|7516.4|0
1725420600000|2024-09-04 03:30:00|7520.8|7517.8|7520.6|7517.6|7522|7519|7519.7|7516.7|0
1725420900000|2024-09-04 03:35:00|7520.3|7517.3|7519.4|7516.4|7520.4|7517.4|7519|7516|0
1725421200000|2024-09-04 03:40:00|7519.3|7516.3|7519.7|7516.7|7521.6|7518.6|7517.1|7514.1|0
1725421500000|2024-09-04 03:45:00|7519.4|7516.4|7517.3|7514.3|7519.7|7516.7|7517.1|7514.1|0
1725421800000|2024-09-04 03:50:00|7517.4|7514.4|7515.6|7512.6|7517.9|7514.9|7515.4|7512.4|0
1725422100000|2024-09-04 03:55:00|7516.1|7513.1|7518.5|7515.5|7518.7|7515.7|7515.6|7512.6|0
1725422400000|2024-09-04 04:00:00|7518.7|7515.7|7519.7|7516.7|7520.6|7517.6|7518.7|7515.7|0
1725422700000|2024-09-04 04:05:00|7519.8|7516.8|7522.8|7519.8|7523.7|7520.7|7519.4|7516.4|0
1725423000000|2024-09-04 04:10:00|7522.7|7519.7|7520.4|7517.4|7524|7521|7519.3|7516.3|0
1725423300000|2024-09-04 04:15:00|7520.2|7517.2|7517.9|7514.9|7520.2|7517.2|7517.5|7514.5|0
1725423600000|2024-09-04 04:20:00|7518|7515|7516.6|7513.6|7518.5|7515.5|7516.2|7513.2|0
1725423900000|2024-09-04 04:25:00|7516.7|7513.7|7516.1|7513.1|7518.5|7515.5|7515.1|7512.1|0
1725424200000|2024-09-04 04:30:00|7516.2|7513.2|7518|7515|7518|7515|7516|7513|0
1725424500000|2024-09-04 04:35:00|7518.1|7515.1|7517.8|7514.8|7519|7516|7517.3|7514.3|0
1725424800000|2024-09-04 04:40:00|7518|7515|7519|7516|7519.9|7516.9|7518|7515|0
1725425100000|2024-09-04 04:45:00|7518.7|7515.7|7517.5|7514.5|7519.2|7516.2|7517.5|7514.5|0
1725425400000|2024-09-04 04:50:00|7517.7|7514.7|7516.3|7513.3|7518|7515|7514.4|7511.4|0
1725425700000|2024-09-04 04:55:00|7516.2|7513.2|7515.4|7512.4|7516.6|7513.6|7514.7|7511.7|0
1725426000000|2024-09-04 05:00:00|7515.3|7512.3|7516.1|7513.1|7516.2|7513.2|7513.7|7510.7|0
1725426300000|2024-09-04 05:05:00|7516.2|7513.2|7515.3|7512.3|7516.7|7513.7|7515|7512|0
1725426600000|2024-09-04 05:10:00|7515.2|7512.2|7517|7514|7518.8|7515.8|7515.2|7512.2|0
1725426900000|2024-09-04 05:15:00|7517.2|7514.2|7517.7|7514.7|7519.4|7516.4|7516.8|7513.8|0
1725427200000|2024-09-04 05:20:00|7518|7515|7518.4|7515.4|7522.2|7519.2|7517.5|7514.5|0
1725427500000|2024-09-04 05:25:00|7518.5|7515.5|7519.6|7516.6|7522|7519|7518.5|7515.5|0
1725427800000|2024-09-04 05:30:00|7519.9|7516.9|7522.5|7519.5|7523.7|7520.7|7518.9|7515.9|0
1725428100000|2024-09-04 05:35:00|7522.7|7519.7|7519.7|7516.7|7523.1|7520.1|7519.7|7516.7|0
1725428400000|2024-09-04 05:40:00|7519.9|7516.9|7520.2|7517.2|7521.6|7518.6|7518.6|7515.6|0
1725428700000|2024-09-04 05:45:00|7520|7517|7518.3|7515.3|7523.1|7520.1|7518.3|7515.3|0
1725429000000|2024-09-04 05:50:00|7518.4|7515.4|7520.7|7517.7|7522.6|7519.6|7518.3|7515.3|0
1725429300000|2024-09-04 05:55:00|7520.8|7517.8|7523|7520|7524.5|7521.5|7519|7516|0
1725429600000|2024-09-04 06:00:00|7523.3|7520.3|7507.1|7505.1|7524.4|7520.7|7498.9|7496.9|462
1725429900000|2024-09-04 06:05:00|7506.6|7504.6|7501.1|7499.1|7508.4|7506.4|7498.1|7496.1|245
1725430200000|2024-09-04 06:10:00|7501.4|7499.4|7497.6|7495.6|7502.1|7500.1|7496.1|7494.1|108
1725430500000|2024-09-04 06:15:00|7497.9|7495.9|7496.9|7494.9|7501.1|7499.1|7495.1|7493.1|145
1725430800000|2024-09-04 06:20:00|7496.6|7494.6|7498.1|7496.1|7501.1|7499.1|7494.6|7492.6|126
1725431100000|2024-09-04 06:25:00|7497.9|7495.9|7508.4|7506.4|7508.4|7506.4|7495.6|7493.6|114
1725431400000|2024-09-04 06:30:00|7508.1|7506.1|7505.4|7503.4|7508.4|7506.4|7501.1|7499.1|133
1725431700000|2024-09-04 06:35:00|7505.1|7503.1|7505.9|7503.9|7508.9|7506.9|7504.4|7502.4|93
1725432000000|2024-09-04 06:40:00|7505.6|7503.6|7499.9|7497.9|7505.6|7503.6|7498.6|7496.6|108
1725432300000|2024-09-04 06:45:00|7499.6|7497.6|7502.4|7500.4|7505.6|7503.6|7498.6|7496.6|173
1725432600000|2024-09-04 06:50:00|7502.1|7500.1|7490.6|7488.6|7502.1|7500.1|7488.6|7486.6|166
1725432900000|2024-09-04 06:55:00|7490.9|7488.9|7482.4|7480.4|7494.1|7492.1|7482.4|7480.4|371
1725433200000|2024-09-04 07:00:00|7481.9|7480.9|7514.1|7513.1|7518.9|7517.9|7481.9|7480.9|4372
1725433500000|2024-09-04 07:05:00|7513.6|7512.6|7529.6|7528.6|7533.1|7532.1|7509.9|7508.9|1778
1725433800000|2024-09-04 07:10:00|7530.1|7529.1|7522.6|7521.6|7532.4|7531.4|7520.1|7519.1|977
1725434100000|2024-09-04 07:15:00|7521.4|7520.4|7519.1|7518.1|7528.1|7527.1|7518.6|7517.6|572
1725434400000|2024-09-04 07:20:00|7519.4|7518.4|7516.1|7515.1|7520.9|7519.9|7507.1|7506.1|803
1725434700000|2024-09-04 07:25:00|7516.4|7515.4|7504.6|7503.6|7516.6|7515.6|7502.6|7501.6|467
1725435000000|2024-09-04 07:30:00|7504.4|7503.4|7508.1|7507.1|7511.1|7510.1|7502.6|7501.6|551
1725435300000|2024-09-04 07:35:00|7507.9|7506.9|7512.6|7511.6|7516.4|7515.4|7503.1|7502.1|549
1725435600000|2024-09-04 07:40:00|7512.3|7511.3|7519.1|7518.1|7523.1|7522.1|7510.8|7509.8|641
1725435900000|2024-09-04 07:45:00|7517.8|7516.8|7525.3|7524.3|7526.3|7525.3|7515.3|7514.3|434
1725436200000|2024-09-04 07:50:00|7525.1|7524.1|7522.3|7521.3|7525.3|7524.3|7518.6|7517.6|461
1725436500000|2024-09-04 07:55:00|7522.1|7521.1|7523.8|7522.8|7526.3|7525.3|7519.3|7518.3|279
1725436800000|2024-09-04 08:00:00|7524.8|7523.8|7520.3|7519.3|7527.8|7526.8|7518.6|7517.6|272
1725437100000|2024-09-04 08:05:00|7520.1|7519.1|7508.3|7507.3|7520.1|7519.1|7508.1|7507.1|293
1725437400000|2024-09-04 08:10:00|7508.6|7507.6|7508.3|7507.3|7510.8|7509.8|7506.6|7505.6|128
1725437700000|2024-09-04 08:15:00|7508.1|7507.1|7513.3|7512.3|7514.8|7513.8|7506.6|7505.6|133
1725438000000|2024-09-04 08:20:00|7513.1|7512.1|7512.3|7511.3|7517.6|7516.6|7510.3|7509.3|186
1725438300000|2024-09-04 08:25:00|7512.1|7511.1|7512.3|7511.3|7517.8|7516.8|7510.8|7509.8|183
1725438600000|2024-09-04 08:30:00|7512.1|7511.1|7523.1|7522.1|7525.8|7524.8|7512.1|7511.1|321
1725438900000|2024-09-04 08:35:00|7522.8|7521.8|7512.3|7511.3|7524.6|7523.6|7512.1|7511.1|182
1725439200000|2024-09-04 08:40:00|7512.6|7511.6|7508.3|7507.3|7514.3|7513.3|7507.6|7506.6|189
1725439500000|2024-09-04 08:45:00|7508.6|7507.6|7502.8|7501.8|7510.3|7509.3|7502.8|7501.8|198
1725439800000|2024-09-04 08:50:00|7503.3|7502.3|7513.6|7512.6|7514.3|7513.3|7502.6|7501.6|310
1725440100000|2024-09-04 08:55:00|7513.8|7512.8|7510.6|7509.6|7516.3|7515.3|7509.3|7508.3|188
1725440400000|2024-09-04 09:00:00|7510.3|7509.3|7511.1|7510.1|7513.8|7512.8|7506.8|7505.8|164
1725440700000|2024-09-04 09:05:00|7510.8|7509.8|7507.1|7506.1|7512.3|7511.3|7506.3|7505.3|102
1725441000000|2024-09-04 09:10:00|7507.3|7506.3|7508.6|7507.6|7511.1|7510.1|7507.1|7506.1|171
1725441300000|2024-09-04 09:15:00|7508.8|7507.8|7515.3|7514.3|7515.3|7514.3|7507.8|7506.8|106
1725441600000|2024-09-04 09:20:00|7515.6|7514.6|7515.3|7514.3|7518.3|7517.3|7513.6|7512.6|151
1725441900000|2024-09-04 09:25:00|7515.1|7514.1|7519.3|7518.3|7519.3|7518.3|7513.1|7512.1|150
1725442200000|2024-09-04 09:30:00|7519.1|7518.1|7518.8|7517.8|7520.3|7519.3|7516.1|7515.1|202
1725442500000|2024-09-04 09:35:00|7518.6|7517.6|7518.3|7517.3|7521.1|7520.1|7517.1|7516.1|156
1725442800000|2024-09-04 09:40:00|7518.1|7517.1|7518.3|7517.3|7520.6|7519.6|7517.6|7516.6|200
1725443100000|2024-09-04 09:45:00|7518.1|7517.1|7524.6|7523.6|7525.8|7524.8|7517.8|7516.8|272
1725443400000|2024-09-04 09:50:00|7525.1|7524.1|7514.3|7513.3|7525.1|7524.1|7512.8|7511.8|222
1725443700000|2024-09-04 09:55:00|7514.6|7513.6|7516.8|7515.8|7518.8|7517.8|7514.6|7513.6|273
1725444000000|2024-09-04 10:00:00|7517.1|7516.1|7515.3|7514.3|7520.8|7519.8|7514.8|7513.8|175
1725444300000|2024-09-04 10:05:00|7515.8|7514.8|7513.8|7512.8|7519.1|7518.1|7513.6|7512.6|214
1725444600000|2024-09-04 10:10:00|7514.1|7513.1|7503.8|7502.8|7515.1|7514.1|7503.8|7502.8|205
1725444900000|2024-09-04 10:15:00|7504.1|7503.1|7508.1|7507.1|7508.1|7507.1|7503.1|7502.1|177
1725445200000|2024-09-04 10:20:00|7508.3|7507.3|7511.3|7510.3|7511.6|7510.6|7505.6|7504.6|208
1725445500000|2024-09-04 10:25:00|7511.6|7510.6|7504.8|7503.8|7511.8|7510.8|7504.1|7503.1|149
1725445800000|2024-09-04 10:30:00|7504.6|7503.6|7510.1|7509.1|7510.6|7509.6|7504.1|7503.1|114
1725446100000|2024-09-04 10:35:00|7510.3|7509.3|7503.6|7502.6|7511.8|7510.8|7503.3|7502.3|134
1725446400000|2024-09-04 10:40:00|7503.3|7502.3|7504.8|7503.8|7505.8|7504.8|7501.6|7500.6|129
1725446700000|2024-09-04 10:45:00|7504.6|7503.6|7507.1|7506.1|7507.8|7506.8|7502.3|7501.3|114
1725447000000|2024-09-04 10:50:00|7506.8|7505.8|7509.6|7508.6|7510.6|7509.6|7506.6|7505.6|131
1725447300000|2024-09-04 10:55:00|7509.3|7508.3|7503.8|7502.8|7509.3|7508.3|7502.8|7501.8|85
1725447600000|2024-09-04 11:00:00|7504.1|7503.1|7502.8|7501.8|7505.3|7504.3|7501.6|7500.6|129
1725447900000|2024-09-04 11:05:00|7502.6|7501.6|7501.6|7500.6|7503.3|7502.3|7501.1|7500.1|106
1725448200000|2024-09-04 11:10:00|7502.1|7501.1|7501.8|7500.8|7505.8|7504.8|7500.8|7499.8|203
1725448500000|2024-09-04 11:15:00|7501.6|7500.6|7499.3|7498.3|7501.8|7500.8|7497.6|7496.6|174
1725448800000|2024-09-04 11:20:00|7499.1|7498.1|7494.3|7493.3|7502.6|7501.6|7494.3|7493.3|171
1725449100000|2024-09-04 11:25:00|7494.1|7493.1|7496.8|7495.8|7497.3|7496.3|7493.1|7492.1|135
1725449400000|2024-09-04 11:30:00|7497.1|7496.1|7503.1|7502.1|7503.3|7502.3|7495.1|7494.1|136
1725449700000|2024-09-04 11:35:00|7502.8|7501.8|7507.8|7506.8|7507.8|7506.8|7502.6|7501.6|122
1725450000000|2024-09-04 11:40:00|7507.6|7506.6|7499.1|7498.1|7507.8|7506.8|7498.8|7497.8|187
1725450300000|2024-09-04 11:45:00|7499.3|7498.3|7496.8|7495.8|7500.8|7499.8|7496.6|7495.6|145
1725450600000|2024-09-04 11:50:00|7497.1|7496.1|7492.8|7491.8|7497.6|7496.6|7492.1|7491.1|213
1725450900000|2024-09-04 11:55:00|7493.1|7492.1|7492.3|7491.3|7495.8|7494.8|7491.6|7490.6|344
1725451200000|2024-09-04 12:00:00|7492.1|7491.1|7498.8|7497.8|7499.6|7498.6|7488.8|7487.8|206
1725451500000|2024-09-04 12:05:00|7499.1|7498.1|7506.6|7505.6|7506.8|7505.8|7498.6|7497.6|161
1725451800000|2024-09-04 12:10:00|7506.8|7505.8|7495.3|7494.3|7506.8|7505.8|7494.8|7493.8|909
1725452100000|2024-09-04 12:15:00|7495.6|7494.6|7495.3|7494.3|7498.3|7497.3|7493.1|7492.1|118
1725452400000|2024-09-04 12:20:00|7495.1|7494.1|7497.8|7496.8|7497.8|7496.8|7491.6|7490.6|206
1725452700000|2024-09-04 12:25:00|7498.1|7497.1|7501.8|7500.8|7502.1|7501.1|7496.1|7495.1|163
1725453000000|2024-09-04 12:30:00|7501.6|7500.6|7491.6|7490.6|7502.3|7501.3|7491.1|7490.1|251
1725453300000|2024-09-04 12:35:00|7491.8|7490.8|7495.8|7494.8|7495.8|7494.8|7488.8|7487.8|230
1725453600000|2024-09-04 12:40:00|7495.6|7494.6|7504.3|7503.3|7504.8|7503.8|7494.8|7493.8|217
1725453900000|2024-09-04 12:45:00|7504.1|7503.1|7499.8|7498.8|7505.3|7504.3|7497.6|7496.6|291
1725454200000|2024-09-04 12:50:00|7500.1|7499.1|7502.3|7501.3|7503.1|7502.1|7497.8|7496.8|250
1725454500000|2024-09-04 12:55:00|7502.6|7501.6|7504.1|7503.1|7505.3|7504.3|7500.8|7499.8|220
1725454800000|2024-09-04 13:00:00|7502.3|7501.3|7498.6|7497.6|7504.6|7503.6|7497.3|7496.3|229
1725455100000|2024-09-04 13:05:00|7498.3|7497.3|7496.3|7495.3|7502.3|7501.3|7495.6|7494.6|179
1725455400000|2024-09-04 13:10:00|7496.6|7495.6|7496.3|7495.3|7500.1|7499.1|7495.6|7494.6|188
1725455700000|2024-09-04 13:15:00|7496.6|7495.6|7495.3|7494.3|7498.6|7497.6|7494.1|7493.1|167
1725456000000|2024-09-04 13:20:00|7495.6|7494.6|7496.1|7495.1|7499.8|7498.8|7494.1|7493.1|252
1725456300000|2024-09-04 13:25:00|7495.8|7494.8|7495.3|7494.3|7499.1|7498.1|7494.1|7493.1|1194
1725456600000|2024-09-04 13:30:00|7495.1|7494.1|7510.3|7509.3|7511.3|7510.3|7494.8|7493.8|591
1725456900000|2024-09-04 13:35:00|7510.6|7509.6|7511.3|7510.3|7515.1|7514.1|7509.6|7508.6|517
1725457200000|2024-09-04 13:40:00|7511.6|7510.6|7506.8|7505.8|7514.3|7513.3|7506.1|7505.1|393
1725457500000|2024-09-04 13:45:00|7507.1|7506.1|7509.1|7508.1|7512.6|7511.6|7506.8|7505.8|417
1725457800000|2024-09-04 13:50:00|7508.6|7507.6|7504.1|7503.1|7511.3|7510.3|7503.6|7502.6|400
1725458100000|2024-09-04 13:55:00|7503.3|7502.3|7508.3|7507.3|7510.8|7509.8|7499.8|7498.8|423
1725458400000|2024-09-04 14:00:00|7508.8|7507.8|7496.1|7495.1|7508.8|7507.8|7480.8|7479.8|1086
1725458700000|2024-09-04 14:05:00|7495.8|7494.8|7507.8|7506.8|7507.8|7506.8|7493.3|7492.3|417
1725459000000|2024-09-04 14:10:00|7508.2|7507.2|7512.7|7511.7|7513.7|7512.7|7505.5|7504.5|498
1725459300000|2024-09-04 14:15:00|7512.5|7511.5|7505.2|7504.2|7517.2|7516.2|7502.5|7501.5|498
1725459600000|2024-09-04 14:20:00|7505.5|7504.5|7503.2|7502.2|7506.7|7505.7|7498.5|7497.5|277
1725459900000|2024-09-04 14:25:00|7503.5|7502.5|7506.7|7505.7|7506.7|7505.7|7495.7|7494.7|348
1725460200000|2024-09-04 14:30:00|7507|7506|7502.7|7501.7|7508|7507|7499.2|7498.2|345
1725460500000|2024-09-04 14:35:00|7502.5|7501.5|7511.2|7510.2|7512.2|7511.2|7499.7|7498.7|345
1725460800000|2024-09-04 14:40:00|7511|7510|7512|7511|7513.7|7512.7|7505|7504|316
1725461100000|2024-09-04 14:45:00|7512.2|7511.2|7509.5|7508.5|7516.7|7515.7|7508|7507|457
1725461400000|2024-09-04 14:50:00|7509.7|7508.7|7513.7|7512.7|7513.7|7512.7|7507.7|7506.7|267
1725461700000|2024-09-04 14:55:00|7513.5|7512.5|7518|7517|7518|7517|7513.2|7512.2|275
1725462000000|2024-09-04 15:00:00|7518.5|7517.5|7526.2|7525.2|7526.5|7525.5|7517.5|7516.5|506
1725462300000|2024-09-04 15:05:00|7526|7525|7520|7519|7527.5|7526.5|7519.2|7518.2|336
1725462600000|2024-09-04 15:10:00|7520.2|7519.2|7510.2|7509.2|7520.2|7519.2|7509.7|7508.7|542
1725462900000|2024-09-04 15:15:00|7509.7|7508.7|7507.2|7506.2|7510.7|7509.7|7506.2|7505.2|673
1725463200000|2024-09-04 15:20:00|7507.5|7506.5|7504.2|7503.2|7508|7507|7502.7|7501.7|883
1725463500000|2024-09-04 15:25:00|7504.5|7503.5|7497.2|7496.2|7506.5|7505.5|7497.2|7496.2|1330
1725463800000|2024-09-04 15:30:00|7497.7|7495.7|7502.5|7500.5|7505.5|7503.5|7493.5|7491.5|2740
1725464100000|2024-09-04 15:35:00|7502|7500|7496|7494|7502.5|7500.5|7494.5|7492.5|906
1725464400000|2024-09-04 15:40:00|7495.7|7493.7|7489.7|7487.7|7495.7|7493.7|7489.7|7487.7|428
1725464700000|2024-09-04 15:45:00|7490|7488|7488.7|7486.7|7493.7|7491.7|7488.5|7486.5|172
1725465000000|2024-09-04 15:50:00|7489|7487|7492.7|7490.7|7493.2|7491.2|7488.7|7486.7|59
1725465300000|2024-09-04 15:55:00|7492.5|7490.5|7491.2|7489.2|7493.2|7491.2|7486.7|7484.7|112
1725465600000|2024-09-04 16:00:00|7491.5|7489.5|7486.7|7484.7|7492|7490|7486.7|7484.7|83
1725465900000|2024-09-04 16:05:00|7486.5|7484.5|7488.7|7486.7|7489.2|7487.2|7483.5|7481.5|64
1725466200000|2024-09-04 16:10:00|7489|7487|7485.7|7483.7|7490.5|7488.5|7485.2|7483.2|77
1725466500000|2024-09-04 16:15:00|7485.5|7483.5|7487.2|7485.2|7490.5|7488.5|7485.2|7483.2|67
1725466800000|2024-09-04 16:20:00|7487|7485|7493.7|7491.7|7494.2|7492.2|7486.2|7484.2|98
1725467100000|2024-09-04 16:25:00|7493.5|7491.5|7491.2|7489.2|7495|7493|7489|7487|131
1725467400000|2024-09-04 16:30:00|7491|7489|7502.5|7500.5|7502.5|7500.5|7490.7|7488.7|157
1725467700000|2024-09-04 16:35:00|7502.2|7500.2|7501.7|7499.7|7504.7|7502.7|7501.7|7499.7|63
1725468000000|2024-09-04 16:40:00|7502|7500|7494.2|7492.2|7502.5|7500.5|7493.7|7491.7|59
1725468300000|2024-09-04 16:45:00|7494|7492|7496.2|7494.2|7498.5|7496.5|7492.5|7490.5|51
1725468600000|2024-09-04 16:50:00|7496.5|7494.5|7499.7|7497.7|7500.7|7498.7|7494.2|7492.2|25
1725468900000|2024-09-04 16:55:00|7499.5|7497.5|7499.7|7497.7|7501.2|7499.2|7497.5|7495.5|40
1725469200000|2024-09-04 17:00:00|7499.2|7497.2|7495|7493|7499.2|7497.2|7493.5|7491.5|38
1725469500000|2024-09-04 17:05:00|7495.2|7493.2|7499|7497|7499|7497|7494.5|7492.5|26
1725469800000|2024-09-04 17:10:00|7498.7|7496.7|7497.2|7495.2|7500.2|7498.2|7496|7494|44
1725470100000|2024-09-04 17:15:00|7497|7495|7494.7|7492.7|7497.7|7495.7|7493|7491|34
1725470400000|2024-09-04 17:20:00|7494.5|7492.5|7492.5|7490.5|7497.5|7495.5|7491.7|7489.7|36
1725470700000|2024-09-04 17:25:00|7492.7|7490.7|7490.7|7488.7|7493.7|7491.7|7490|7488|20
1725471000000|2024-09-04 17:30:00|7491|7489|7490.5|7488.5|7491.7|7489.7|7489.2|7487.2|26
1725471300000|2024-09-04 17:35:00|7490.7|7488.7|7490.2|7488.2|7491.2|7489.2|7489.2|7487.2|13
1725471600000|2024-09-04 17:40:00|7490.5|7488.5|7489|7487|7492.2|7490.2|7489|7487|54
1725471900000|2024-09-04 17:45:00|7489.2|7487.2|7490.7|7488.7|7495|7493|7489.2|7487.2|50
1725472200000|2024-09-04 17:50:00|7491|7489|7490.2|7488.2|7491.5|7489.5|7487.7|7485.7|64
1725472500000|2024-09-04 17:55:00|7490|7488|7489.7|7487.7|7491.7|7489.7|7488.7|7486.7|30
1725472800000|2024-09-04 18:00:00|7490|7488|7488.2|7486.2|7490.7|7488.7|7487.7|7485.7|13
1725473100000|2024-09-04 18:05:00|7488|7486|7488.7|7486.7|7490.7|7488.7|7487.2|7485.2|22
1725473400000|2024-09-04 18:10:00|7489|7487|7492|7490|7492|7490|7487.5|7485.5|19
1725473700000|2024-09-04 18:15:00|7491.7|7489.7|7488.7|7486.7|7493.7|7491.7|7488.2|7486.2|20
1725474000000|2024-09-04 18:20:00|7488.5|7486.5|7491.5|7489.5|7491.5|7489.5|7487.5|7485.5|46
1725474300000|2024-09-04 18:25:00|7491.2|7489.2|7494|7492|7495.2|7493.2|7491.2|7489.2|50
1725474600000|2024-09-04 18:30:00|7493.7|7491.7|7492.7|7490.7|7498.5|7496.5|7492.5|7490.5|79
1725474900000|2024-09-04 18:35:00|7493|7491|7487.2|7485.2|7493.2|7491.2|7487.2|7485.2|62
1725475200000|2024-09-04 18:40:00|7487.5|7485.5|7489|7487|7491.5|7489.5|7487.5|7485.5|25
1725475500000|2024-09-04 18:45:00|7489.2|7487.2|7491|7489|7493.7|7491.7|7488.2|7486.2|56
1725475800000|2024-09-04 18:50:00|7491.2|7489.2|7491.2|7489.2|7492.7|7490.7|7488.5|7486.5|50
1725476100000|2024-09-04 18:55:00|7491|7489|7485.7|7483.7|7492.7|7490.7|7485.7|7483.7|28
1725476400000|2024-09-04 19:00:00|7485.5|7483.5|7484|7482|7486.2|7484.2|7482.7|7480.7|80
1725476700000|2024-09-04 19:05:00|7483.7|7481.7|7484.2|7482.2|7485.7|7483.7|7482.2|7480.2|65
1725477000000|2024-09-04 19:10:00|7484.5|7482.5|7483.5|7481.5|7485.7|7483.7|7482.7|7480.7|54
1725477300000|2024-09-04 19:15:00|7483.7|7481.7|7483.7|7481.7|7486.2|7484.2|7482.7|7480.7|30
1725477600000|2024-09-04 19:20:00|7483.5|7481.5|7488.7|7486.7|7489.2|7487.2|7483.5|7481.5|47
1725477900000|2024-09-04 19:25:00|7488.5|7486.5|7489.5|7487.5|7490.5|7488.5|7487.2|7485.2|71
1725478200000|2024-09-04 19:30:00|7489.2|7487.2|7484|7482|7489.2|7487.2|7483.5|7481.5|84
1725478500000|2024-09-04 19:35:00|7484.2|7482.2|7486.2|7484.2|7486.5|7484.5|7482.2|7480.2|41
1725478800000|2024-09-04 19:40:00|7486|7484|7488.2|7486.2|7488.7|7486.7|7485.2|7483.2|31
1725479100000|2024-09-04 19:45:00|7487.7|7485.7|7489.2|7487.2|7489.7|7487.7|7486.7|7484.7|55
1725479400000|2024-09-04 19:50:00|7489.5|7487.5|7492.7|7490.7|7494.7|7492.7|7488.7|7486.7|147
1725479700000|2024-09-04 19:55:00|7492.5|7490.5|7494.2|7492.2|7496.5|7494.5|7491.2|7489.2|195
1725480000000|2024-09-04 20:00:00|7493.8|7489.8|7493.1|7489.1|7494|7490|7490.5|7486.5|0
1725480300000|2024-09-04 20:05:00|7492.8|7488.8|7490.2|7486.2|7493.5|7489.5|7489.5|7485.5|0
1725480600000|2024-09-04 20:10:00|7490.3|7486.3|7487.4|7483.4|7491.2|7487.2|7487.1|7483.1|0
1725480900000|2024-09-04 20:15:00|7487.6|7483.6|7486.4|7482.4|7488.1|7484.1|7484|7480|0
1725481200000|2024-09-04 20:20:00|7486.7|7482.7|7487.8|7483.8|7487.8|7483.8|7485|7481|0
1725481500000|2024-09-04 20:25:00|7488|7484|7490.7|7486.7|7491.4|7487.4|7488|7484|0
1725481800000|2024-09-04 20:30:00|7490.6|7486.6|7492.1|7488.1|7493.5|7489.5|7490.5|7486.5|0
1725482100000|2024-09-04 20:35:00|7491.9|7487.9|7490.9|7486.9|7492.1|7488.1|7490.5|7486.5|0
1725482400000|2024-09-04 20:40:00|7490.8|7486.8|7491.9|7487.9|7491.9|7487.9|7490.7|7486.7|0
1725482700000|2024-09-04 20:45:00|7491.6|7487.6|7491.6|7487.6|7492.6|7488.6|7491.2|7487.2|0
1725483000000|2024-09-04 20:50:00|7491.8|7487.8|7492.1|7488.1|7492.1|7488.1|7491.2|7487.2|0
1725483300000|2024-09-04 20:55:00|7492.4|7488.4|7492.5|7488.5|7493.1|7489.1|7492.4|7488.4|0
1725483600000|2024-09-04 21:00:00|7491.4|7487.4|7492.3|7488.3|7492.5|7488.5|7491.4|7487.4|0
1725483900000|2024-09-04 21:05:00|7492.2|7488.2|7492.3|7488.3|7492.3|7488.3|7492.1|7488.1|0
1725484200000|2024-09-04 21:10:00|7492.4|7488.4|7492.4|7488.4|7492.4|7488.4|7492.2|7488.2|0
1725484500000|2024-09-04 21:15:00|7492.5|7488.5|7492.5|7488.5|7492.5|7488.5|7492.3|7488.3|0
1725484800000|2024-09-04 21:20:00|7492.3|7488.3|7492.3|7488.3|7492.6|7488.6|7492|7488|0
1725485100000|2024-09-04 21:25:00|7492|7488|7492.5|7488.5|7492.5|7488.5|7492|7488|0
1725485400000|2024-09-04 21:30:00|7492.1|7488.1|7492.1|7488.1|7492.5|7488.5|7492|7488|0
1725485700000|2024-09-04 21:35:00|7492.5|7488.5|7492.5|7488.5|7492.6|7488.6|7492.5|7488.5|0
1725486000000|2024-09-04 21:40:00|7492.6|7488.6|7492.1|7488.1|7492.6|7488.6|7492.1|7488.1|0
1725486300000|2024-09-04 21:45:00|7492.5|7488.5|7492.5|7488.5|7492.7|7488.7|7492.1|7488.1|0
1725486600000|2024-09-04 21:50:00|7492.1|7488.1|7492.7|7488.7|7492.7|7488.7|7492.1|7488.1|0
1725486900000|2024-09-04 21:55:00|7492.5|7488.5|7492.6|7488.6|7492.7|7488.7|7491.9|7487.9|0
1725487200000|2024-09-04 22:00:00|7493.7|7489.7|7496|7492|7496.2|7492.2|7493.4|7489.4|0
1725487500000|2024-09-04 22:05:00|7495.9|7491.9|7495.5|7491.5|7496.2|7492.2|7495.2|7491.2|0
1725487800000|2024-09-04 22:10:00|7495.3|7491.3|7495.5|7491.5|7496.4|7492.4|7494.9|7490.9|0
1725488100000|2024-09-04 22:15:00|7495.2|7491.2|7492.8|7488.8|7495.2|7491.2|7492.8|7488.8|0
1725488400000|2024-09-04 22:20:00|7492.6|7488.6|7493.8|7489.8|7494|7490|7492.6|7488.6|0
1725488700000|2024-09-04 22:25:00|7493.9|7489.9|7493.8|7489.8|7494.7|7490.7|7493.8|7489.8|0
1725489000000|2024-09-04 22:30:00|7494|7490|7496.2|7492.2|7496.4|7492.4|7493.5|7489.5|0
1725489300000|2024-09-04 22:35:00|7496.4|7492.4|7495.7|7491.7|7497.4|7493.4|7495.7|7491.7|0
1725489600000|2024-09-04 22:40:00|7495.5|7491.5|7495.5|7491.5|7496.4|7492.4|7494|7490|0
1725489900000|2024-09-04 22:45:00|7495.6|7491.6|7495.7|7491.7|7496.6|7492.6|7495|7491|0
1725490200000|2024-09-04 22:50:00|7495.9|7491.9|7495.7|7491.7|7496.2|7492.2|7495.2|7491.2|0
1725490500000|2024-09-04 22:55:00|7495.6|7491.6|7495.3|7491.3|7495.8|7491.8|7495|7491|0
1725490800000|2024-09-04 23:00:00|7495.2|7491.2|7494.3|7490.3|7495.8|7491.8|7493.5|7489.5|0
1725491100000|2024-09-04 23:05:00|7494|7490|7495.5|7491.5|7497|7493|7494|7490|0
1725491400000|2024-09-04 23:10:00|7495.6|7491.6|7494.3|7490.3|7495.9|7491.9|7493.6|7489.6|0
1725491700000|2024-09-04 23:15:00|7494|7490|7493.8|7489.8|7495.2|7491.2|7492.9|7488.9|0
1725492000000|2024-09-04 23:20:00|7493.7|7489.7|7491.4|7487.4|7494|7490|7491.4|7487.4|0
1725492300000|2024-09-04 23:25:00|7491.5|7487.5|7492.9|7488.9|7493.6|7489.6|7490.2|7486.2|0
1725492600000|2024-09-04 23:30:00|7493.1|7489.1|7492.5|7488.5|7493.6|7489.6|7491.9|7487.9|0
1725492900000|2024-09-04 23:35:00|7492.4|7488.4|7488.1|7484.1|7492.4|7488.4|7487.4|7483.4|0
1725493200000|2024-09-04 23:40:00|7488.6|7484.6|7486.4|7482.4|7489.8|7485.8|7483.4|7479.4|0
1725493500000|2024-09-04 23:45:00|7486.7|7482.7|7486.2|7482.2|7488.2|7484.2|7485.5|7481.5|0
1725493800000|2024-09-04 23:50:00|7486|7482|7488.6|7484.6|7488.6|7484.6|7486|7482|0
1725494100000|2024-09-04 23:55:00|7488.3|7484.3|7491.2|7487.2|7491.4|7487.4|7488.1|7484.1|0
1725494400000|2024-09-05 00:00:00|7490.7|7486.7|7492.4|7488.4|7493.4|7489.4|7490.7|7486.7|0
1725494700000|2024-09-05 00:05:00|7492.1|7488.1|7495.5|7491.5|7495.5|7491.5|7491.7|7487.7|0
1725495000000|2024-09-05 00:10:00|7495.6|7491.6|7497.4|7493.4|7498.1|7494.1|7495.5|7491.5|0
1725495300000|2024-09-05 00:15:00|7497.1|7493.1|7498.8|7495.8|7500|7497|7497.1|7493.1|0
1725495600000|2024-09-05 00:20:00|7498.9|7495.9|7498.7|7495.7|7500.9|7497.9|7498.1|7495.1|0
1725495900000|2024-09-05 00:25:00|7498.8|7495.8|7500|7497|7500.4|7497.4|7498.5|7495.5|0
1725496200000|2024-09-05 00:30:00|7500.2|7497.2|7499.3|7496.3|7501.3|7498.3|7499.3|7496.3|0
1725496500000|2024-09-05 00:35:00|7499|7496|7500.4|7497.4|7500.9|7497.9|7498.1|7495.1|0
1725496800000|2024-09-05 00:40:00|7500.7|7497.7|7499|7496|7500.7|7497.7|7498.5|7495.5|0
1725497100000|2024-09-05 00:45:00|7499.1|7496.1|7502.6|7499.6|7502.6|7499.6|7499.1|7496.1|0
1725497400000|2024-09-05 00:50:00|7502.7|7499.7|7502.6|7499.6|7504.2|7501.2|7501.2|7498.2|0
1725497700000|2024-09-05 00:55:00|7502.7|7499.7|7501.4|7498.4|7502.7|7499.7|7500.4|7497.4|0
1725498000000|2024-09-05 01:00:00|7501.3|7498.3|7501.4|7498.4|7502.6|7499.6|7501.2|7498.2|0
1725498300000|2024-09-05 01:05:00|7501.5|7498.5|7501.6|7498.6|7502.3|7499.3|7500.4|7497.4|0
1725498600000|2024-09-05 01:10:00|7501.5|7498.5|7499.3|7496.3|7501.5|7498.5|7499.1|7496.1|0
1725498900000|2024-09-05 01:15:00|7499|7496|7499.5|7496.5|7500.4|7497.4|7498.8|7495.8|0
1725499200000|2024-09-05 01:20:00|7499.3|7496.3|7501.2|7498.2|7501.6|7498.6|7498.3|7495.3|0
1725499500000|2024-09-05 01:25:00|7501|7498|7500.7|7497.7|7502.3|7499.3|7500.4|7497.4|0
1725499800000|2024-09-05 01:30:00|7500.8|7497.8|7503.5|7500.5|7503.5|7500.5|7500.8|7497.8|0
1725500100000|2024-09-05 01:35:00|7503.3|7500.3|7504|7501|7504.2|7501.2|7503.1|7500.1|0
1725500400000|2024-09-05 01:40:00|7504.1|7501.1|7503.8|7500.8|7504.2|7501.2|7503.5|7500.5|0
1725500700000|2024-09-05 01:45:00|7503.6|7500.6|7501.9|7498.9|7504|7501|7501.9|7498.9|0
1725501000000|2024-09-05 01:50:00|7502.1|7499.1|7500.4|7497.4|7502.1|7499.1|7499.7|7496.7|0
1725501300000|2024-09-05 01:55:00|7500.3|7497.3|7501|7498|7502.1|7499.1|7500.2|7497.2|0
1725501600000|2024-09-05 02:00:00|7500.9|7497.9|7500.6|7497.6|7501.9|7498.9|7500.4|7497.4|0
1725501900000|2024-09-05 02:05:00|7500.4|7497.4|7497.6|7494.6|7500.7|7497.7|7496.6|7493.6|0
1725502200000|2024-09-05 02:10:00|7497.5|7494.5|7496.6|7493.6|7497.8|7494.8|7495.9|7492.9|0
1725502500000|2024-09-05 02:15:00|7496.9|7493.9|7496.9|7493.9|7497.5|7494.5|7495.3|7492.3|0
1725502800000|2024-09-05 02:20:00|7496.6|7493.6|7499.5|7496.5|7499.5|7496.5|7496.6|7493.6|0
1725503100000|2024-09-05 02:25:00|7499.7|7496.7|7499.3|7496.3|7500|7497|7498.8|7495.8|0
1725503400000|2024-09-05 02:30:00|7499.5|7496.5|7500.2|7497.2|7500.9|7497.9|7499.5|7496.5|0
1725503700000|2024-09-05 02:35:00|7500|7497|7499|7496|7500|7497|7498.5|7495.5|0
1725504000000|2024-09-05 02:40:00|7499.3|7496.3|7499.5|7496.5|7499.5|7496.5|7498.1|7495.1|0
1725504300000|2024-09-05 02:45:00|7499.6|7496.6|7500.3|7497.3|7500.3|7497.3|7499.3|7496.3|0
1725504600000|2024-09-05 02:50:00|7500.4|7497.4|7500.7|7497.7|7501.2|7498.2|7499.8|7496.8|0
1725504900000|2024-09-05 02:55:00|7500.9|7497.9|7499|7496|7501.2|7498.2|7498.8|7495.8|0
1725505200000|2024-09-05 03:00:00|7498.8|7495.8|7499.3|7496.3|7499.7|7496.7|7497.7|7494.7|0
1725505500000|2024-09-05 03:05:00|7499.1|7496.1|7492.6|7489.6|7499.1|7496.1|7490.5|7487.5|0
1725505800000|2024-09-05 03:10:00|7492.1|7489.1|7490.7|7487.7|7493.1|7490.1|7489.5|7486.5|0
1725506100000|2024-09-05 03:15:00|7490.5|7487.5|7493.1|7490.1|7493.1|7490.1|7489.3|7486.3|0
1725506400000|2024-09-05 03:20:00|7493|7490|7493.3|7490.3|7493.3|7490.3|7491.9|7488.9|0
1725506700000|2024-09-05 03:25:00|7493.2|7490.2|7492.1|7489.1|7493.3|7490.3|7490.9|7487.9|0
1725507000000|2024-09-05 03:30:00|7492.4|7489.4|7490.7|7487.7|7492.8|7489.8|7490.7|7487.7|0
1725507300000|2024-09-05 03:35:00|7490.5|7487.5|7489.3|7486.3|7491.9|7488.9|7489|7486|0
1725507600000|2024-09-05 03:40:00|7489.5|7486.5|7491.9|7488.9|7492|7489|7489.3|7486.3|0
1725507900000|2024-09-05 03:45:00|7492|7489|7489.3|7486.3|7492.1|7489.1|7487.4|7484.4|0
1725508200000|2024-09-05 03:50:00|7489|7486|7488.6|7485.6|7490|7487|7488.3|7485.3|0
1725508500000|2024-09-05 03:55:00|7488.3|7485.3|7488.8|7485.8|7490|7487|7488.3|7485.3|0
1725508800000|2024-09-05 04:00:00|7488.6|7485.6|7489.5|7486.5|7489.7|7486.7|7488.1|7485.1|0
1725509100000|2024-09-05 04:05:00|7489.4|7486.4|7490.5|7487.5|7490.7|7487.7|7488.8|7485.8|0
1725509400000|2024-09-05 04:10:00|7490.6|7487.6|7491.7|7488.7|7491.9|7488.9|7490.2|7487.2|0
1725509700000|2024-09-05 04:15:00|7491.5|7488.5|7490.5|7487.5|7492.4|7489.4|7490.2|7487.2|0
1725510000000|2024-09-05 04:20:00|7490.2|7487.2|7490.7|7487.7|7491.2|7488.2|7490|7487|0
1725510300000|2024-09-05 04:25:00|7490.6|7487.6|7490|7487|7490.9|7487.9|7489.7|7486.7|0
1725510600000|2024-09-05 04:30:00|7489.9|7486.9|7489.7|7486.7|7490|7487|7488.8|7485.8|0
1725510900000|2024-09-05 04:35:00|7489.5|7486.5|7489|7486|7490|7487|7489|7486|0
1725511200000|2024-09-05 04:40:00|7489.2|7486.2|7489.3|7486.3|7489.5|7486.5|7488.6|7485.6|0
1725511500000|2024-09-05 04:45:00|7489.2|7486.2|7490.5|7487.5|7490.5|7487.5|7488.6|7485.6|0
1725511800000|2024-09-05 04:50:00|7490.7|7487.7|7490.2|7487.2|7491.3|7488.3|7489.5|7486.5|0
1725512100000|2024-09-05 04:55:00|7490.1|7487.1|7490.5|7487.5|7491.1|7488.1|7489.3|7486.3|0
1725512400000|2024-09-05 05:00:00|7490.3|7487.3|7488.3|7485.3|7491.2|7488.2|7488.3|7485.3|0
1725512700000|2024-09-05 05:05:00|7488.1|7485.1|7486.7|7483.7|7488.3|7485.3|7486.4|7483.4|0
1725513000000|2024-09-05 05:10:00|7486.9|7483.9|7490.5|7487.5|7490.5|7487.5|7486.7|7483.7|0
1725513300000|2024-09-05 05:15:00|7490.3|7487.3|7491.4|7488.4|7493.1|7490.1|7490.2|7487.2|0
1725513600000|2024-09-05 05:20:00|7491.5|7488.5|7492.2|7489.2|7492.7|7489.7|7490.9|7487.9|0
1725513900000|2024-09-05 05:25:00|7492.4|7489.4|7493.6|7490.6|7493.8|7490.8|7491.9|7488.9|0
1725514200000|2024-09-05 05:30:00|7493.8|7490.8|7495.3|7492.3|7495.3|7492.3|7493.1|7490.1|0
1725514500000|2024-09-05 05:35:00|7495.4|7492.4|7494.9|7491.9|7497.9|7494.9|7494.2|7491.2|0
1725514800000|2024-09-05 05:40:00|7494.8|7491.8|7494.8|7491.8|7495.2|7492.2|7493.3|7490.3|0
1725515100000|2024-09-05 05:45:00|7494.7|7491.7|7493.7|7490.7|7495.2|7492.2|7492.3|7489.3|0
1725515400000|2024-09-05 05:50:00|7493.9|7490.9|7493.3|7490.3|7494|7491|7492.1|7489.1|0
1725515700000|2024-09-05 05:55:00|7492.8|7489.8|7493|7490|7494.5|7491.5|7492.6|7489.6|0
1725516000000|2024-09-05 06:00:00|7492.8|7489.8|7481.1|7479.1|7494.5|7490.5|7473.9|7471.9|253
1725516300000|2024-09-05 06:05:00|7480.9|7478.9|7484.9|7482.9|7486.9|7484.9|7480.6|7478.6|117
1725516600000|2024-09-05 06:10:00|7485.1|7483.1|7485.1|7483.1|7485.9|7483.9|7481.9|7479.9|60
1725516900000|2024-09-05 06:15:00|7485.4|7483.4|7479.9|7477.9|7485.4|7483.4|7478.4|7476.4|110
1725517200000|2024-09-05 06:20:00|7479.6|7477.6|7476.1|7474.1|7481.9|7479.9|7473.6|7471.6|90
1725517500000|2024-09-05 06:25:00|7476.4|7474.4|7480.6|7478.6|7483.1|7481.1|7476.4|7474.4|76
1725517800000|2024-09-05 06:30:00|7481.1|7479.1|7479.4|7477.4|7482.9|7480.9|7479.4|7477.4|52
1725518100000|2024-09-05 06:35:00|7479.1|7477.1|7477.1|7475.1|7479.1|7477.1|7476.1|7474.1|68
1725518400000|2024-09-05 06:40:00|7475.9|7473.9|7474.6|7472.6|7479.9|7477.9|7474.6|7472.6|74
1725518700000|2024-09-05 06:45:00|7474.9|7472.9|7470.6|7468.6|7474.9|7472.9|7469.9|7467.9|76
1725519000000|2024-09-05 06:50:00|7470.9|7468.9|7469.1|7467.1|7472.9|7470.9|7469.1|7467.1|79
1725519300000|2024-09-05 06:55:00|7469.4|7467.4|7472.4|7470.4|7473.9|7471.9|7466.6|7464.6|202
1725519600000|2024-09-05 07:00:00|7471.9|7470.9|7465.1|7464.1|7474.1|7473.1|7463.4|7462.4|1669
1725519900000|2024-09-05 07:05:00|7464.9|7463.9|7472.4|7471.4|7474.6|7473.6|7461.4|7460.4|829
1725520200000|2024-09-05 07:10:00|7472.1|7471.1|7486.4|7485.4|7486.4|7485.4|7472.1|7471.1|533
1725520500000|2024-09-05 07:15:00|7487.6|7486.6|7492.1|7491.1|7492.6|7491.6|7485.6|7484.6|775
1725520800000|2024-09-05 07:20:00|7491.9|7490.9|7486.1|7485.1|7494.1|7493.1|7484.1|7483.1|345
1725521100000|2024-09-05 07:25:00|7485.9|7484.9|7482.1|7481.1|7486.9|7485.9|7478.6|7477.6|537
1725521400000|2024-09-05 07:30:00|7481.9|7480.9|7488.4|7487.4|7489.6|7488.6|7481.9|7480.9|448
1725521700000|2024-09-05 07:35:00|7488.1|7487.1|7492.6|7491.6|7493.4|7492.4|7485.9|7484.9|434
1725522000000|2024-09-05 07:40:00|7492.4|7491.4|7490.9|7489.9|7494.6|7493.6|7488.4|7487.4|403
1725522300000|2024-09-05 07:45:00|7490.6|7489.6|7492.9|7491.9|7493.9|7492.9|7488.4|7487.4|413
1725522600000|2024-09-05 07:50:00|7493.4|7492.4|7493.6|7492.6|7494.4|7493.4|7489.6|7488.6|288
1725522900000|2024-09-05 07:55:00|7493.4|7492.4|7497.4|7496.4|7498.9|7497.9|7492.9|7491.9|430
1725523200000|2024-09-05 08:00:00|7497.1|7496.1|7493.6|7492.6|7499.1|7498.1|7493.6|7492.6|283
1725523500000|2024-09-05 08:05:00|7493.4|7492.4|7493.9|7492.9|7497.1|7496.1|7492.6|7491.6|216
1725523800000|2024-09-05 08:10:00|7494.4|7493.4|7489.9|7488.9|7496.9|7495.9|7489.6|7488.6|270
1725524100000|2024-09-05 08:15:00|7490.4|7489.4|7484.9|7483.9|7492.1|7491.1|7482.6|7481.6|189
1725524400000|2024-09-05 08:20:00|7485.1|7484.1|7480.9|7479.9|7485.1|7484.1|7480.9|7479.9|153
1725524700000|2024-09-05 08:25:00|7481.1|7480.1|7491.1|7490.1|7492.9|7491.9|7480.6|7479.6|272
1725525000000|2024-09-05 08:30:00|7491.4|7490.4|7483.6|7482.6|7492.6|7491.6|7483.1|7482.1|158
1725525300000|2024-09-05 08:35:00|7483.4|7482.4|7486.1|7485.1|7489.6|7488.6|7482.6|7481.6|107
1725525600000|2024-09-05 08:40:00|7485.9|7484.9|7484.1|7483.1|7490.6|7489.6|7483.6|7482.6|132
1725525900000|2024-09-05 08:45:00|7484.4|7483.4|7480.9|7479.9|7486.4|7485.4|7479.9|7478.9|165
1725526200000|2024-09-05 08:50:00|7481.1|7480.1|7484.4|7483.4|7486.1|7485.1|7479.4|7478.4|227
1725526500000|2024-09-05 08:55:00|7484.6|7483.6|7484.6|7483.6|7486.9|7485.9|7482.6|7481.6|130
1725526800000|2024-09-05 09:00:00|7484.9|7483.9|7485.6|7484.6|7489.9|7488.9|7482.1|7481.1|397
1725527100000|2024-09-05 09:05:00|7485.9|7484.9|7482.4|7481.4|7489.4|7488.4|7482.4|7481.4|148
1725527400000|2024-09-05 09:10:00|7482.6|7481.6|7477.1|7476.1|7483.9|7482.9|7477.1|7476.1|144
1725527700000|2024-09-05 09:15:00|7477.4|7476.4|7470.1|7469.1|7478.9|7477.9|7469.6|7468.6|283
1725528000000|2024-09-05 09:20:00|7470.4|7469.4|7457.6|7456.6|7470.6|7469.6|7457.4|7456.4|303
1725528300000|2024-09-05 09:25:00|7457.9|7456.9|7451.9|7450.9|7458.1|7457.1|7449.1|7448.1|304
1725528600000|2024-09-05 09:30:00|7452.1|7451.1|7452.6|7451.6|7457.4|7456.4|7451.6|7450.6|227
1725528900000|2024-09-05 09:35:00|7452.4|7451.4|7461.6|7460.6|7461.6|7460.6|7452.1|7451.1|159
1725529200000|2024-09-05 09:40:00|7461.1|7460.1|7463.6|7462.6|7464.4|7463.4|7459.9|7458.9|169
1725529500000|2024-09-05 09:45:00|7463.4|7462.4|7462.1|7461.1|7465.4|7464.4|7461.1|7460.1|157
1725529800000|2024-09-05 09:50:00|7462.4|7461.4|7460.1|7459.1|7464.6|7463.6|7459.6|7458.6|135
1725530100000|2024-09-05 09:55:00|7460.4|7459.4|7460.4|7459.4|7463.1|7462.1|7458.1|7457.1|176
1725530400000|2024-09-05 10:00:00|7459.9|7458.9|7464.4|7463.4|7464.6|7463.6|7458.9|7457.9|153
1725530700000|2024-09-05 10:05:00|7464.6|7463.6|7464.9|7463.9|7469.1|7468.1|7463.6|7462.6|173
1725531000000|2024-09-05 10:10:00|7465.1|7464.1|7459.1|7458.1|7466.1|7465.1|7459.1|7458.1|95
1725531300000|2024-09-05 10:15:00|7459.4|7458.4|7460.1|7459.1|7463.1|7462.1|7458.1|7457.1|75
1725531600000|2024-09-05 10:20:00|7459.9|7458.9|7457.1|7456.1|7460.9|7459.9|7457.1|7456.1|117
1725531900000|2024-09-05 10:25:00|7456.9|7455.9|7455.4|7454.4|7459.9|7458.9|7455.1|7454.1|161
1725532200000|2024-09-05 10:30:00|7455.1|7454.1|7456.4|7455.4|7458.1|7457.1|7452.1|7451.1|114
1725532500000|2024-09-05 10:35:00|7456.6|7455.6|7455.6|7454.6|7457.1|7456.1|7453.9|7452.9|103
1725532800000|2024-09-05 10:40:00|7455.4|7454.4|7453.1|7452.1|7457.9|7456.9|7453.1|7452.1|172
1725533100000|2024-09-05 10:45:00|7453.4|7452.4|7450.9|7449.9|7455.6|7454.6|7450.6|7449.6|114
1725533400000|2024-09-05 10:50:00|7451.4|7450.4|7450.6|7449.6|7452.9|7451.9|7448.6|7447.6|197
1725533700000|2024-09-05 10:55:00|7450.9|7449.9|7452.9|7451.9|7453.6|7452.6|7447.6|7446.6|164
1725534000000|2024-09-05 11:00:00|7452.6|7451.6|7451.1|7450.1|7454.1|7453.1|7450.1|7449.1|155
1725534300000|2024-09-05 11:05:00|7451.4|7450.4|7444.4|7443.4|7451.4|7450.4|7443.6|7442.6|144
1725534600000|2024-09-05 11:10:00|7444.1|7443.1|7445.6|7444.6|7445.9|7444.9|7439.4|7438.4|190
1725534900000|2024-09-05 11:15:00|7445.9|7444.9|7442.9|7441.9|7447.6|7446.6|7442.4|7441.4|179
1725535200000|2024-09-05 11:20:00|7442.6|7441.6|7451.1|7450.1|7451.4|7450.4|7441.9|7440.9|571
1725535500000|2024-09-05 11:25:00|7450.6|7449.6|7464.1|7463.1|7464.4|7463.4|7444.1|7443.1|727
1725535800000|2024-09-05 11:30:00|7463.9|7462.9|7476.6|7475.6|7477.6|7476.6|7463.6|7462.6|603
1725536100000|2024-09-05 11:35:00|7476.9|7475.9|7477.9|7476.9|7482.9|7481.9|7476.4|7475.4|569
1725536400000|2024-09-05 11:40:00|7478.1|7477.1|7468.6|7467.6|7479.4|7478.4|7464.6|7463.6|421
1725536700000|2024-09-05 11:45:00|7468.4|7467.4|7461.6|7460.6|7469.1|7468.1|7459.6|7458.6|205
1725537000000|2024-09-05 11:50:00|7461.4|7460.4|7455.1|7454.1|7461.6|7460.6|7454.6|7453.6|174
1725537300000|2024-09-05 11:55:00|7455.4|7454.4|7455.1|7454.1|7456.6|7455.6|7451.6|7450.6|174
1725537600000|2024-09-05 12:00:00|7454.9|7453.9|7457.1|7456.1|7461.6|7460.6|7454.6|7453.6|151
1725537900000|2024-09-05 12:05:00|7456.9|7455.9|7457.1|7456.1|7458.6|7457.6|7454.6|7453.6|104
1725538200000|2024-09-05 12:10:00|7456.9|7455.9|7463.4|7462.4|7463.4|7462.4|7455.6|7454.6|127
1725538500000|2024-09-05 12:15:00|7463.1|7462.1|7451.6|7450.6|7463.1|7462.1|7447.1|7446.1|352
1725538800000|2024-09-05 12:20:00|7451.4|7450.4|7443.1|7442.1|7452.6|7451.6|7441.9|7440.9|279
1725539100000|2024-09-05 12:25:00|7442.9|7441.9|7447.1|7446.1|7449.9|7448.9|7438.9|7437.9|302
1725539400000|2024-09-05 12:30:00|7449.9|7448.9|7454.6|7453.6|7459.6|7458.6|7446.6|7445.6|412
1725539700000|2024-09-05 12:35:00|7454.9|7453.9|7449.4|7448.4|7458.1|7457.1|7447.4|7446.4|188
1725540000000|2024-09-05 12:40:00|7449.6|7448.6|7452.6|7451.6|7452.9|7451.9|7446.1|7445.1|245
1725540300000|2024-09-05 12:45:00|7452.9|7451.9|7461.1|7460.1|7461.6|7460.6|7449.1|7448.1|173
1725540600000|2024-09-05 12:50:00|7460.9|7459.9|7455.1|7454.1|7462.1|7461.1|7452.6|7451.6|139
1725540900000|2024-09-05 12:55:00|7455.4|7454.4|7460.1|7459.1|7464.6|7463.6|7455.4|7454.4|135
1725541200000|2024-09-05 13:00:00|7460.9|7459.9|7460.9|7459.9|7463.9|7462.9|7458.6|7457.6|181
1725541500000|2024-09-05 13:05:00|7460.6|7459.6|7460.9|7459.9|7461.1|7460.1|7453.9|7452.9|201
1725541800000|2024-09-05 13:10:00|7461.1|7460.1|7458.1|7457.1|7461.6|7460.6|7455.6|7454.6|105
1725542100000|2024-09-05 13:15:00|7457.6|7456.6|7457.9|7456.9|7459.9|7458.9|7456.4|7455.4|69
1725542400000|2024-09-05 13:20:00|7458.1|7457.1|7455.6|7454.6|7458.9|7457.9|7454.9|7453.9|117
1725542700000|2024-09-05 13:25:00|7455.9|7454.9|7457.1|7456.1|7457.1|7456.1|7453.9|7452.9|84
1725543000000|2024-09-05 13:30:00|7456.6|7455.6|7445.1|7444.1|7459.1|7458.1|7444.9|7443.9|289
1725543300000|2024-09-05 13:35:00|7445.4|7444.4|7449.1|7448.1|7451.6|7450.6|7444.1|7443.1|312
1725543600000|2024-09-05 13:40:00|7449.4|7448.4|7456.1|7455.1|7458.9|7457.9|7448.9|7447.9|205
1725543900000|2024-09-05 13:45:00|7456.4|7455.4|7451.1|7450.1|7460.4|7459.4|7448.4|7447.4|262
1725544200000|2024-09-05 13:50:00|7451.4|7450.4|7452.9|7451.9|7453.9|7452.9|7447.6|7446.6|285
1725544500000|2024-09-05 13:55:00|7452.6|7451.6|7457.4|7456.4|7457.4|7456.4|7451.9|7450.9|249
1725544800000|2024-09-05 14:00:00|7457.6|7456.6|7465.9|7464.9|7468.9|7467.9|7456.6|7455.6|651
1725545100000|2024-09-05 14:05:00|7465.6|7464.6|7467.1|7466.1|7471.1|7470.1|7465.4|7464.4|455
1725545400000|2024-09-05 14:10:00|7467.2|7466.2|7458.2|7457.2|7467.5|7466.5|7453.7|7452.7|416
1725545700000|2024-09-05 14:15:00|7458.5|7457.5|7459.2|7458.2|7463.2|7462.2|7455|7454|237
1725546000000|2024-09-05 14:20:00|7459.5|7458.5|7472.2|7471.2|7472.2|7471.2|7459.2|7458.2|265
1725546300000|2024-09-05 14:25:00|7472.5|7471.5|7471.5|7470.5|7475.5|7474.5|7469|7468|324
1725546600000|2024-09-05 14:30:00|7472.2|7471.2|7476.2|7475.2|7476.7|7475.7|7471.2|7470.2|286
1725546900000|2024-09-05 14:35:00|7476.5|7475.5|7475.2|7474.2|7476.7|7475.7|7472|7471|257
1725547200000|2024-09-05 14:40:00|7475|7474|7472.2|7471.2|7475|7474|7469.7|7468.7|253
1725547500000|2024-09-05 14:45:00|7472|7471|7465|7464|7472.5|7471.5|7464|7463|439
1725547800000|2024-09-05 14:50:00|7464.7|7463.7|7468|7467|7469.2|7468.2|7460.5|7459.5|750
1725548100000|2024-09-05 14:55:00|7467.7|7466.7|7469.2|7468.2|7472.7|7471.7|7467.7|7466.7|470
1725548400000|2024-09-05 15:00:00|7469.5|7468.5|7463.7|7462.7|7471.2|7470.2|7461.2|7460.2|467
1725548700000|2024-09-05 15:05:00|7464|7463|7464.7|7463.7|7466.7|7465.7|7461|7460|281
1725549000000|2024-09-05 15:10:00|7465|7464|7452.5|7451.5|7465.7|7464.7|7451|7450|407
1725549300000|2024-09-05 15:15:00|7452.7|7451.7|7453.2|7452.2|7457|7456|7452|7451|532
1725549600000|2024-09-05 15:20:00|7453|7452|7449|7448|7455.2|7454.2|7448|7447|686
1725549900000|2024-09-05 15:25:00|7448.7|7447.7|7446.7|7445.7|7450|7449|7444.5|7443.5|752
1725550200000|2024-09-05 15:30:00|7447|7445|7435|7433|7448.5|7446.5|7435|7433|1577
1725550500000|2024-09-05 15:35:00|7434.5|7432.5|7434.5|7432.5|7439|7437|7431.5|7429.5|1487
1725550800000|2024-09-05 15:40:00|7434|7432|7425.7|7423.7|7436|7434|7425.7|7423.7|283
1725551100000|2024-09-05 15:45:00|7425.5|7423.5|7426|7424|7431.2|7429.2|7425.2|7423.2|123
1725551400000|2024-09-05 15:50:00|7426.2|7424.2|7424|7422|7429.5|7427.5|7423.7|7421.7|151
1725551700000|2024-09-05 15:55:00|7423.7|7421.7|7421.2|7419.2|7427.2|7425.2|7421.2|7419.2|301
1725552000000|2024-09-05 16:00:00|7420.7|7418.7|7423.7|7421.7|7426|7424|7420.2|7418.2|144
1725552300000|2024-09-05 16:05:00|7423.5|7421.5|7428.7|7426.7|7430.5|7428.5|7422.7|7420.7|107
1725552600000|2024-09-05 16:10:00|7429|7427|7421.2|7419.2|7429|7427|7420|7418|241
1725552900000|2024-09-05 16:15:00|7421.5|7419.5|7421.7|7419.7|7423.7|7421.7|7417|7415|95
1725553200000|2024-09-05 16:20:00|7422|7420|7426.5|7424.5|7427.2|7425.2|7420.7|7418.7|66
1725553500000|2024-09-05 16:25:00|7426.2|7424.2|7429.2|7427.2|7429.7|7427.7|7425.2|7423.2|121
1725553800000|2024-09-05 16:30:00|7429|7427|7428.2|7426.2|7429.7|7427.7|7426|7424|58
1725554100000|2024-09-05 16:35:00|7428.5|7426.5|7428.7|7426.7|7431.2|7429.2|7428|7426|40
1725554400000|2024-09-05 16:40:00|7429|7427|7431.7|7429.7|7434.2|7432.2|7429|7427|36
1725554700000|2024-09-05 16:45:00|7431.5|7429.5|7431.2|7429.2|7432.2|7430.2|7430|7428|52
1725555000000|2024-09-05 16:50:00|7431|7429|7431.2|7429.2|7433|7431|7430.2|7428.2|51
1725555300000|2024-09-05 16:55:00|7431.5|7429.5|7436.7|7434.7|7440|7438|7431.2|7429.2|152
1725555600000|2024-09-05 17:00:00|7437|7435|7434.5|7432.5|7439|7437|7434.2|7432.2|43
1725555900000|2024-09-05 17:05:00|7434.2|7432.2|7433.7|7431.7|7434.7|7432.7|7429.2|7427.2|36
1725556200000|2024-09-05 17:10:00|7434|7432|7433.5|7431.5|7436.7|7434.7|7433.2|7431.2|48
1725556500000|2024-09-05 17:15:00|7433.7|7431.7|7434.7|7432.7|7434.7|7432.7|7429|7427|87
1725556800000|2024-09-05 17:20:00|7434.5|7432.5|7436.2|7434.2|7436.2|7434.2|7433.7|7431.7|48
1725557100000|2024-09-05 17:25:00|7436.5|7434.5|7431.7|7429.7|7437.7|7435.7|7431.5|7429.5|86
1725557400000|2024-09-05 17:30:00|7432|7430|7435.2|7433.2|7435.2|7433.2|7431.7|7429.7|36
1725557700000|2024-09-05 17:35:00|7435.5|7433.5|7438.5|7436.5|7440.7|7438.7|7435.5|7433.5|32
1725558000000|2024-09-05 17:40:00|7438.2|7436.2|7446|7444|7446.2|7444.2|7438|7436|67
1725558300000|2024-09-05 17:45:00|7446.2|7444.2|7450.7|7448.7|7452.7|7450.7|7445.2|7443.2|70
1725558600000|2024-09-05 17:50:00|7450.5|7448.5|7447.7|7445.7|7451.2|7449.2|7447.2|7445.2|45
1725558900000|2024-09-05 17:55:00|7447.5|7445.5|7452.2|7450.2|7452.7|7450.7|7447.5|7445.5|77
1725559200000|2024-09-05 18:00:00|7452.7|7450.7|7452|7450|7453.5|7451.5|7449.7|7447.7|23
1725559500000|2024-09-05 18:05:00|7452.2|7450.2|7451|7449|7453.7|7451.7|7450.5|7448.5|31
1725559800000|2024-09-05 18:10:00|7450.7|7448.7|7449.7|7447.7|7453.2|7451.2|7449.7|7447.7|34
1725560100000|2024-09-05 18:15:00|7450|7448|7454.2|7452.2|7455.5|7453.5|7449.7|7447.7|84
1725560400000|2024-09-05 18:20:00|7454|7452|7452|7450|7454.5|7452.5|7451.7|7449.7|34
1725560700000|2024-09-05 18:25:00|7452.2|7450.2|7448|7446|7452.2|7450.2|7447.2|7445.2|10
1725561000000|2024-09-05 18:30:00|7448.2|7446.2|7451.2|7449.2|7452.2|7450.2|7447.7|7445.7|37
1725561300000|2024-09-05 18:35:00|7451.5|7449.5|7451.2|7449.2|7453|7451|7450.2|7448.2|30
1725561600000|2024-09-05 18:40:00|7451.5|7449.5|7450.7|7448.7|7452.5|7450.5|7449.2|7447.2|38
1725561900000|2024-09-05 18:45:00|7451|7449|7454.5|7452.5|7454.7|7452.7|7451|7449|30
1725562200000|2024-09-05 18:50:00|7454.7|7452.7|7455|7453|7457.7|7455.7|7453.2|7451.2|54
1725562500000|2024-09-05 18:55:00|7454.7|7452.7|7449.7|7447.7|7455.2|7453.2|7449.7|7447.7|32
1725562800000|2024-09-05 19:00:00|7449.5|7447.5|7447.7|7445.7|7449.7|7447.7|7446.7|7444.7|52
1725563100000|2024-09-05 19:05:00|7448.7|7446.7|7446.2|7444.2|7448.7|7446.7|7445.7|7443.7|33
1725563400000|2024-09-05 19:10:00|7446|7444|7443.7|7441.7|7446.7|7444.7|7443.7|7441.7|45
1725563700000|2024-09-05 19:15:00|7444|7442|7439.5|7437.5|7444|7442|7436.7|7434.7|70
1725564000000|2024-09-05 19:20:00|7439.7|7437.7|7441.2|7439.2|7441.2|7439.2|7437.7|7435.7|43
1725564300000|2024-09-05 19:25:00|7441|7439|7442.7|7440.7|7443.2|7441.2|7439.7|7437.7|24
1725564600000|2024-09-05 19:30:00|7442.5|7440.5|7449|7447|7449.2|7447.2|7441.7|7439.7|90
1725564900000|2024-09-05 19:35:00|7448.7|7446.7|7441.5|7439.5|7448.7|7446.7|7441.2|7439.2|42
1725565200000|2024-09-05 19:40:00|7441.2|7439.2|7433.5|7431.5|7441.2|7439.2|7433.2|7431.2|65
1725565500000|2024-09-05 19:45:00|7433.2|7431.2|7434.7|7432.7|7435.2|7433.2|7430.5|7428.5|54
1725565800000|2024-09-05 19:50:00|7434.5|7432.5|7433|7431|7435.7|7433.7|7429.7|7427.7|34
1725566100000|2024-09-05 19:55:00|7432.5|7430.5|7439.7|7437.7|7439.7|7437.7|7432|7430|228
1725566400000|2024-09-05 20:00:00|7441.6|7437.6|7447.5|7443.5|7447.5|7443.5|7440.4|7436.4|0
1725566700000|2024-09-05 20:05:00|7447.3|7443.3|7445.8|7441.8|7447.3|7443.3|7443.2|7439.2|0
1725567000000|2024-09-05 20:10:00|7446.1|7442.1|7443.7|7439.7|7446.6|7442.6|7443.2|7439.2|0
1725567300000|2024-09-05 20:15:00|7444|7440|7439.9|7435.9|7449.4|7445.4|7437.6|7433.6|0
1725567600000|2024-09-05 20:20:00|7440.1|7436.1|7437.8|7433.8|7441.6|7437.6|7437.8|7433.8|0
1725567900000|2024-09-05 20:25:00|7437.6|7433.6|7438.3|7434.3|7439|7435|7436.4|7432.4|0
1725568200000|2024-09-05 20:30:00|7438|7434|7438|7434|7439.2|7435.2|7437.1|7433.1|0
1725568500000|2024-09-05 20:35:00|7437.9|7433.9|7436.6|7432.6|7439|7435|7436.4|7432.4|0
1725568800000|2024-09-05 20:40:00|7436.9|7432.9|7438.8|7434.8|7439.2|7435.2|7436.5|7432.5|0
1725569100000|2024-09-05 20:45:00|7438.9|7434.9|7437.1|7433.1|7440.2|7436.2|7436.2|7432.2|0
1725569400000|2024-09-05 20:50:00|7436.9|7432.9|7437.1|7433.1|7437.1|7433.1|7436.2|7432.2|0
1725569700000|2024-09-05 20:55:00|7436.9|7432.9|7438.1|7434.1|7438.9|7434.9|7436.4|7432.4|0
1725570000000|2024-09-05 21:00:00|7438.3|7434.3|7437.4|7433.4|7438.3|7434.3|7437.2|7433.2|0
1725570300000|2024-09-05 21:05:00|7437.1|7433.1|7436.9|7432.9|7437.3|7433.3|7436.9|7432.9|0
1725570600000|2024-09-05 21:10:00|7437.1|7433.1|7437.5|7433.5|7437.6|7433.6|7437.1|7433.1|0
1725570900000|2024-09-05 21:15:00|7437.4|7433.4|7437.6|7433.6|7437.6|7433.6|7437.2|7433.2|0
1725571200000|2024-09-05 21:20:00|7437.5|7433.5|7437.7|7433.7|7437.7|7433.7|7437.4|7433.4|0
1725571500000|2024-09-05 21:25:00|7437.8|7433.8|7437|7433|7437.8|7433.8|7436.7|7432.7|0
1725571800000|2024-09-05 21:30:00|7437.3|7433.3|7438.1|7434.1|7438.3|7434.3|7437.3|7433.3|0
1725572100000|2024-09-05 21:35:00|7438.3|7434.3|7438.1|7434.1|7438.3|7434.3|7438.1|7434.1|0
1725572400000|2024-09-05 21:40:00|7437.9|7433.9|7437.9|7433.9|7437.9|7433.9|7437.9|7433.9|0
1725572700000|2024-09-05 21:45:00|7438|7434|7438.2|7434.2|7438.2|7434.2|7437.7|7433.7|0
1725573000000|2024-09-05 21:50:00|7438.3|7434.3|7438|7434|7438.3|7434.3|7438|7434|0
1725573300000|2024-09-05 21:55:00|7438.2|7434.2|7439.7|7435.7|7440.4|7436.4|7437.9|7433.9|0
1725573600000|2024-09-05 22:00:00|7439.8|7435.8|7439.6|7435.6|7440.6|7436.6|7438.5|7434.5|0
1725573900000|2024-09-05 22:05:00|7439.7|7435.7|7438|7434|7440.2|7436.2|7437.8|7433.8|0
1725574200000|2024-09-05 22:10:00|7438.2|7434.2|7436.9|7432.9|7438.3|7434.3|7436.4|7432.4|0
1725574500000|2024-09-05 22:15:00|7437.1|7433.1|7437.3|7433.3|7437.3|7433.3|7435.9|7431.9|0
1725574800000|2024-09-05 22:20:00|7437.2|7433.2|7435.7|7431.7|7437.2|7433.2|7435.6|7431.6|0
1725575100000|2024-09-05 22:25:00|7435.4|7431.4|7435.1|7431.1|7435.4|7431.4|7433.7|7429.7|0
1725575400000|2024-09-05 22:30:00|7435.2|7431.2|7436.2|7432.2|7436.6|7432.6|7434.7|7430.7|0
1725575700000|2024-09-05 22:35:00|7436.3|7432.3|7436|7432|7436.9|7432.9|7434.5|7430.5|0
1725576000000|2024-09-05 22:40:00|7436.2|7432.2|7436.4|7432.4|7436.4|7432.4|7435.7|7431.7|0
1725576300000|2024-09-05 22:45:00|7436.5|7432.5|7436.2|7432.2|7436.6|7432.6|7435.7|7431.7|0
1725576600000|2024-09-05 22:50:00|7436.4|7432.4|7437.3|7433.3|7437.8|7433.8|7436.2|7432.2|0
1725576900000|2024-09-05 22:55:00|7437.4|7433.4|7437.6|7433.6|7438.4|7434.4|7437.3|7433.3|0
1725577200000|2024-09-05 23:00:00|7437.7|7433.7|7436.9|7432.9|7438|7434|7436.2|7432.2|0
1725577500000|2024-09-05 23:05:00|7437.1|7433.1|7435|7431|7437.1|7433.1|7435|7431|0
1725577800000|2024-09-05 23:10:00|7434.8|7430.8|7435.7|7431.7|7435.7|7431.7|7434|7430|0
1725578100000|2024-09-05 23:15:00|7435.6|7431.6|7432.6|7428.6|7435.7|7431.7|7432.6|7428.6|0
1725578400000|2024-09-05 23:20:00|7433.2|7429.2|7434.5|7430.5|7434.6|7430.6|7433.2|7429.2|0
1725578700000|2024-09-05 23:25:00|7434.7|7430.7|7434.7|7430.7|7435|7431|7434|7430|0
1725579000000|2024-09-05 23:30:00|7434.8|7430.8|7435.2|7431.2|7435.9|7431.9|7434.7|7430.7|0
1725579300000|2024-09-05 23:35:00|7435.3|7431.3|7435.9|7431.9|7435.9|7431.9|7435.2|7431.2|0
1725579600000|2024-09-05 23:40:00|7436|7432|7435.7|7431.7|7436.2|7432.2|7435.7|7431.7|0
1725579900000|2024-09-05 23:45:00|7435.4|7431.4|7436.6|7432.6|7437.3|7433.3|7435.2|7431.2|0
1725580200000|2024-09-05 23:50:00|7436.5|7432.5|7436.4|7432.4|7437.1|7433.1|7435.2|7431.2|0
1725580500000|2024-09-05 23:55:00|7436.5|7432.5|7437.1|7433.1|7437.3|7433.3|7435.7|7431.7|0
1725580800000|2024-09-06 00:00:00|7437.2|7433.2|7436.8|7432.8|7437.9|7433.9|7434.8|7430.8|0
1725581100000|2024-09-06 00:05:00|7436.6|7432.6|7436.1|7432.1|7437.3|7433.3|7435.4|7431.4|0
1725581400000|2024-09-06 00:10:00|7436.3|7432.3|7433.7|7429.7|7437.3|7433.3|7433|7429|0
1725581700000|2024-09-06 00:15:00|7433.9|7429.9|7434|7431|7434|7431|7432.3|7428.6|0
1725582000000|2024-09-06 00:20:00|7433.8|7430.8|7430.9|7427.9|7433.8|7430.8|7429.7|7426.7|0
1725582300000|2024-09-06 00:25:00|7430.6|7427.6|7432.8|7429.8|7433|7430|7430.6|7427.6|0
1725582600000|2024-09-06 00:30:00|7432.6|7429.6|7427.7|7424.7|7433.2|7430.2|7427.3|7424.3|0
1725582900000|2024-09-06 00:35:00|7427.6|7424.6|7426.6|7423.6|7427.8|7424.8|7425.5|7422.5|0
1725583200000|2024-09-06 00:40:00|7426.9|7423.9|7426.6|7423.6|7428.3|7425.3|7426.1|7423.1|0
1725583500000|2024-09-06 00:45:00|7426.4|7423.4|7425|7422|7426.7|7423.7|7424.5|7421.5|0
1725583800000|2024-09-06 00:50:00|7424.7|7421.7|7427.2|7424.2|7427.6|7424.6|7424.5|7421.5|0
1725584100000|2024-09-06 00:55:00|7427.3|7424.3|7424.7|7421.7|7427.3|7424.3|7424.5|7421.5|0
1725584400000|2024-09-06 01:00:00|7424.5|7421.5|7418.8|7415.8|7424.8|7421.8|7418.3|7415.3|0
1725584700000|2024-09-06 01:05:00|7418.6|7415.6|7418.6|7415.6|7420|7417|7417.6|7414.6|0
1725585000000|2024-09-06 01:10:00|7418.3|7415.3|7420.7|7417.7|7421.2|7418.2|7418.3|7415.3|0
1725585300000|2024-09-06 01:15:00|7420.5|7417.5|7420|7417|7420.7|7417.7|7419.5|7416.5|0
1725585600000|2024-09-06 01:20:00|7420.2|7417.2|7422.1|7419.1|7422.4|7419.4|7419.3|7416.3|0
1725585900000|2024-09-06 01:25:00|7422.4|7419.4|7428.3|7425.3|7428.7|7425.7|7422.4|7419.4|0
1725586200000|2024-09-06 01:30:00|7428.1|7425.1|7428.3|7425.3|7430.2|7427.2|7427.3|7424.3|0
1725586500000|2024-09-06 01:35:00|7428.4|7425.4|7431.8|7428.8|7432.3|7429.3|7428|7425|0
1725586800000|2024-09-06 01:40:00|7431.6|7428.6|7432.3|7429.3|7433.2|7430.2|7431.6|7428.6|0
1725587100000|2024-09-06 01:45:00|7432.4|7429.4|7432.8|7429.8|7433.2|7430.2|7431.9|7428.9|0
1725587400000|2024-09-06 01:50:00|7432.5|7429.5|7434|7431|7435.1|7432.1|7432.5|7429.5|0
1725587700000|2024-09-06 01:55:00|7433.8|7430.8|7434.2|7431.2|7434.9|7431.9|7432.3|7429.3|0
1725588000000|2024-09-06 02:00:00|7434.4|7431.4|7436.3|7433.3|7436.6|7433.6|7433.2|7430.2|0
1725588300000|2024-09-06 02:05:00|7436.2|7433.2|7436|7433|7436.8|7433.8|7435.4|7432.4|0
1725588600000|2024-09-06 02:10:00|7435.8|7432.8|7434.7|7431.7|7436.3|7433.3|7434.7|7431.7|0
1725588900000|2024-09-06 02:15:00|7435|7432|7436.3|7433.3|7436.3|7433.3|7433.2|7430.2|0
1725589200000|2024-09-06 02:20:00|7436.1|7433.1|7434.2|7431.2|7436.1|7433.1|7434|7431|0
1725589500000|2024-09-06 02:25:00|7434.3|7431.3|7434|7431|7435.1|7432.1|7433.7|7430.7|0
1725589800000|2024-09-06 02:30:00|7434.2|7431.2|7435.1|7432.1|7435.6|7432.6|7433|7430|0
1725590100000|2024-09-06 02:35:00|7434.9|7431.9|7434.9|7431.9|7435.6|7432.6|7434|7431|0
1725590400000|2024-09-06 02:40:00|7435.1|7432.1|7436|7433|7436.4|7433.4|7434.7|7431.7|0
1725590700000|2024-09-06 02:45:00|7436.1|7433.1|7435.7|7432.7|7437|7434|7435.4|7432.4|0
1725591000000|2024-09-06 02:50:00|7435.6|7432.6|7436.3|7433.3|7436.3|7433.3|7434.7|7431.7|0
1725591300000|2024-09-06 02:55:00|7436.2|7433.2|7436.1|7433.1|7437.3|7434.3|7435.8|7432.8|0
1725591600000|2024-09-06 03:00:00|7436.2|7433.2|7436.8|7433.8|7437|7434|7436.1|7433.1|0
1725591900000|2024-09-06 03:05:00|7436.6|7433.6|7437.7|7434.7|7438|7435|7436.6|7433.6|0
1725592200000|2024-09-06 03:10:00|7437.8|7434.8|7438|7435|7438.4|7435.4|7437.7|7434.7|0
1725592500000|2024-09-06 03:15:00|7438.1|7435.1|7437.7|7434.7|7438.4|7435.4|7437|7434|0
1725592800000|2024-09-06 03:20:00|7437.5|7434.5|7436.1|7433.1|7437.6|7434.6|7435.8|7432.8|0
1725593100000|2024-09-06 03:25:00|7436.2|7433.2|7435.8|7432.8|7436.2|7433.2|7435.1|7432.1|0
1725593400000|2024-09-06 03:30:00|7436.1|7433.1|7435.8|7432.8|7437.3|7434.3|7435.8|7432.8|0
1725593700000|2024-09-06 03:35:00|7435.6|7432.6|7435.4|7432.4|7436.8|7433.8|7434|7431|0
1725594000000|2024-09-06 03:40:00|7435.6|7432.6|7434.2|7431.2|7437.3|7434.3|7433.5|7430.5|0
1725594300000|2024-09-06 03:45:00|7434.7|7431.7|7432.3|7429.3|7435.4|7432.4|7432.1|7429.1|0
1725594600000|2024-09-06 03:50:00|7432.5|7429.5|7432.3|7429.3|7433|7430|7431.6|7428.6|0
1725594900000|2024-09-06 03:55:00|7432.4|7429.4|7432.1|7429.1|7433.2|7430.2|7432.1|7429.1|0
1725595200000|2024-09-06 04:00:00|7431.9|7428.9|7431.3|7428.3|7432.3|7429.3|7431.1|7428.1|0
1725595500000|2024-09-06 04:05:00|7431.6|7428.6|7431.6|7428.6|7431.6|7428.6|7430.6|7427.6|0
1725595800000|2024-09-06 04:10:00|7431.5|7428.5|7433.7|7430.7|7434.2|7431.2|7431.5|7428.5|0
1725596100000|2024-09-06 04:15:00|7434|7431|7434.2|7431.2|7434.7|7431.7|7433|7430|0
1725596400000|2024-09-06 04:20:00|7434.3|7431.3|7435.6|7432.6|7436.1|7433.1|7434.3|7431.3|0
1725596700000|2024-09-06 04:25:00|7435.4|7432.4|7434.7|7431.7|7435.6|7432.6|7434.2|7431.2|0
1725597000000|2024-09-06 04:30:00|7434.8|7431.8|7434.2|7431.2|7435.4|7432.4|7433.7|7430.7|0
1725597300000|2024-09-06 04:35:00|7434.1|7431.1|7434.7|7431.7|7434.7|7431.7|7433.2|7430.2|0
1725597600000|2024-09-06 04:40:00|7434.5|7431.5|7435.4|7432.4|7435.8|7432.8|7434.5|7431.5|0
1725597900000|2024-09-06 04:45:00|7435.5|7432.5|7435.4|7432.4|7436.6|7433.6|7435.1|7432.1|0
1725598200000|2024-09-06 04:50:00|7435.5|7432.5|7434.2|7431.2|7435.6|7432.6|7434|7431|0
1725598500000|2024-09-06 04:55:00|7434.3|7431.3|7435.4|7432.4|7435.8|7432.8|7434.2|7431.2|0
1725598800000|2024-09-06 05:00:00|7435.1|7432.1|7434.5|7431.5|7435.4|7432.4|7433.7|7430.7|0
1725599100000|2024-09-06 05:05:00|7434.4|7431.4|7432.3|7429.3|7434.7|7431.7|7432.1|7429.1|0
1725599400000|2024-09-06 05:10:00|7432.4|7429.4|7429.9|7426.9|7432.5|7429.5|7429.7|7426.7|0
1725599700000|2024-09-06 05:15:00|7430|7427|7429.7|7426.7|7430.4|7427.4|7428.3|7425.3|0
1725600000000|2024-09-06 05:20:00|7429.8|7426.8|7430.2|7427.2|7430.4|7427.4|7429.5|7426.5|0
1725600300000|2024-09-06 05:25:00|7430|7427|7430.6|7427.6|7431.3|7428.3|7429.7|7426.7|0
1725600600000|2024-09-06 05:30:00|7430.2|7427.2|7428.3|7425.3|7431.2|7428.2|7428.3|7425.3|0
1725600900000|2024-09-06 05:35:00|7428.5|7425.5|7426.4|7423.4|7428.7|7425.7|7426.4|7423.4|0
1725601200000|2024-09-06 05:40:00|7426.5|7423.5|7424.3|7421.3|7427.3|7424.3|7424|7421|0
1725601500000|2024-09-06 05:45:00|7424.4|7421.4|7429.5|7426.5|7429.5|7426.5|7424.4|7421.4|0
1725601800000|2024-09-06 05:50:00|7429.3|7426.3|7434|7431|7434.4|7431.4|7429.2|7426.2|0
1725602100000|2024-09-06 05:55:00|7434.1|7431.1|7431.7|7428.7|7434.7|7431.7|7431.6|7428.6|0
1725602400000|2024-09-06 06:00:00|7431.8|7428.8|7439.6|7437.6|7444.9|7442.9|7431.8|7428.1|185
1725602700000|2024-09-06 06:05:00|7439.9|7437.9|7434.6|7432.6|7439.9|7437.9|7431.9|7429.9|143
1725603000000|2024-09-06 06:10:00|7434.9|7432.9|7434.1|7432.1|7437.4|7435.4|7430.9|7428.9|89
1725603300000|2024-09-06 06:15:00|7434.4|7432.4|7432.9|7430.9|7436.1|7434.1|7432.4|7430.4|80
1725603600000|2024-09-06 06:20:00|7433.1|7431.1|7429.6|7427.6|7434.1|7432.1|7428.9|7426.9|62
1725603900000|2024-09-06 06:25:00|7429.9|7427.9|7429.1|7427.1|7434.1|7432.1|7428.9|7426.9|44
1725604200000|2024-09-06 06:30:00|7429.4|7427.4|7423.6|7421.6|7429.4|7427.4|7423.6|7421.6|72
1725604500000|2024-09-06 06:35:00|7423.9|7421.9|7424.9|7422.9|7424.9|7422.9|7420.6|7418.6|117
1725604800000|2024-09-06 06:40:00|7424.6|7422.6|7427.6|7425.6|7428.9|7426.9|7424.6|7422.6|42
1725605100000|2024-09-06 06:45:00|7427.4|7425.4|7426.6|7424.6|7427.9|7425.9|7424.6|7422.6|32
1725605400000|2024-09-06 06:50:00|7426.9|7424.9|7431.6|7429.6|7432.6|7430.6|7426.9|7424.9|77
1725605700000|2024-09-06 06:55:00|7431.9|7429.9|7415.6|7413.6|7433.4|7431.4|7415.4|7413.4|387
1725606000000|2024-09-06 07:00:00|7415.1|7414.1|7420.6|7419.6|7427.4|7426.4|7415.1|7414.1|1533
1725606300000|2024-09-06 07:05:00|7421.1|7420.1|7409.1|7408.1|7421.4|7420.4|7406.9|7405.9|978
1725606600000|2024-09-06 07:10:00|7408.9|7407.9|7394.9|7393.9|7413.6|7412.6|7392.6|7391.6|1229
1725606900000|2024-09-06 07:15:00|7395.1|7394.1|7382.1|7381.1|7399.1|7398.1|7381.9|7380.9|1042
1725607200000|2024-09-06 07:20:00|7381.9|7380.9|7387.9|7386.9|7392.4|7391.4|7378.4|7377.4|962
1725607500000|2024-09-06 07:25:00|7388.1|7387.1|7393.1|7392.1|7394.1|7393.1|7385.1|7384.1|544
1725607800000|2024-09-06 07:30:00|7393.4|7392.4|7393.6|7392.6|7393.9|7392.9|7385.1|7384.1|668
1725608100000|2024-09-06 07:35:00|7393.4|7392.4|7396.6|7395.6|7402.1|7401.1|7393.4|7392.4|758
1725608400000|2024-09-06 07:40:00|7396.9|7395.9|7401.2|7400.2|7402.4|7401.4|7396.9|7395.9|435
1725608700000|2024-09-06 07:45:00|7400.9|7399.9|7397.9|7396.9|7401.4|7400.4|7393.9|7392.9|306
1725609000000|2024-09-06 07:50:00|7397.7|7396.7|7395.4|7394.4|7398.4|7397.4|7392.9|7391.9|215
1725609300000|2024-09-06 07:55:00|7395.7|7394.7|7416.2|7415.2|7416.7|7415.7|7395.7|7394.7|691
1725609600000|2024-09-06 08:00:00|7416.4|7415.4|7421.7|7420.7|7421.7|7420.7|7410.9|7409.9|656
1725609900000|2024-09-06 08:05:00|7421.9|7420.9|7421.2|7420.2|7425.7|7424.7|7418.2|7417.2|437
1725610200000|2024-09-06 08:10:00|7421.4|7420.4|7422.4|7421.4|7423.4|7422.4|7416.4|7415.4|317
1725610500000|2024-09-06 08:15:00|7422.7|7421.7|7413.9|7412.9|7423.2|7422.2|7413.4|7412.4|235
1725610800000|2024-09-06 08:20:00|7414.2|7413.2|7414.4|7413.4|7416.9|7415.9|7410.9|7409.9|259
1725611100000|2024-09-06 08:25:00|7414.2|7413.2|7410.2|7409.2|7415.4|7414.4|7405.2|7404.2|321
1725611400000|2024-09-06 08:30:00|7409.9|7408.9|7407.7|7406.7|7411.9|7410.9|7406.7|7405.7|150
1725611700000|2024-09-06 08:35:00|7407.4|7406.4|7395.4|7394.4|7407.4|7406.4|7393.9|7392.9|261
1725612000000|2024-09-06 08:40:00|7395.2|7394.2|7390.4|7389.4|7396.9|7395.9|7390.2|7389.2|259
1725612300000|2024-09-06 08:45:00|7390.2|7389.2|7388.4|7387.4|7393.4|7392.4|7385.2|7384.2|205
1725612600000|2024-09-06 08:50:00|7388.7|7387.7|7388.4|7387.4|7390.4|7389.4|7385.2|7384.2|174
1725612900000|2024-09-06 08:55:00|7388.9|7387.9|7392.4|7391.4|7392.4|7391.4|7386.4|7385.4|152
1725613200000|2024-09-06 09:00:00|7392.2|7391.2|7395.4|7394.4|7397.7|7396.7|7390.4|7389.4|326
1725613500000|2024-09-06 09:05:00|7395.2|7394.2|7393.4|7392.4|7397.2|7396.2|7392.9|7391.9|115
1725613800000|2024-09-06 09:10:00|7393.7|7392.7|7389.4|7388.4|7397.4|7396.4|7389.2|7388.2|212
1725614100000|2024-09-06 09:15:00|7389.7|7388.7|7395.9|7394.9|7398.2|7397.2|7389.7|7388.7|242
1725614400000|2024-09-06 09:20:00|7396.2|7395.2|7407.9|7406.9|7407.9|7406.9|7395.9|7394.9|195
1725614700000|2024-09-06 09:25:00|7408.2|7407.2|7410.2|7409.2|7410.7|7409.7|7405.9|7404.9|259
1725615000000|2024-09-06 09:30:00|7409.9|7408.9|7413.9|7412.9|7414.4|7413.4|7408.7|7407.7|320
1725615300000|2024-09-06 09:35:00|7414.2|7413.2|7412.4|7411.4|7417.2|7416.2|7412.4|7411.4|167
1725615600000|2024-09-06 09:40:00|7411.9|7410.9|7407.9|7406.9|7411.9|7410.9|7406.4|7405.4|251
1725615900000|2024-09-06 09:45:00|7408.4|7407.4|7409.7|7408.7|7413.4|7412.4|7406.9|7405.9|167
1725616200000|2024-09-06 09:50:00|7410.2|7409.2|7416.7|7415.7|7418.7|7417.7|7406.2|7405.2|392
1725616500000|2024-09-06 09:55:00|7416.9|7415.9|7424.9|7423.9|7425.9|7424.9|7416.9|7415.9|247
1725616800000|2024-09-06 10:00:00|7424.7|7423.7|7419.4|7418.4|7425.9|7424.9|7418.9|7417.9|276
1725617100000|2024-09-06 10:05:00|7419.7|7418.7|7417.9|7416.9|7420.4|7419.4|7415.9|7414.9|220
1725617400000|2024-09-06 10:10:00|7418.2|7417.2|7413.9|7412.9|7418.7|7417.7|7413.4|7412.4|134
1725617700000|2024-09-06 10:15:00|7414.2|7413.2|7416.7|7415.7|7416.7|7415.7|7412.7|7411.7|126
1725618000000|2024-09-06 10:20:00|7416.9|7415.9|7421.2|7420.2|7421.9|7420.9|7416.7|7415.7|141
1725618300000|2024-09-06 10:25:00|7421.4|7420.4|7421.2|7420.2|7424.2|7423.2|7419.7|7418.7|202
1725618600000|2024-09-06 10:30:00|7421.4|7420.4|7415.9|7414.9|7421.9|7420.9|7414.9|7413.9|195
1725618900000|2024-09-06 10:35:00|7415.7|7414.7|7416.4|7415.4|7417.4|7416.4|7413.2|7412.2|177
1725619200000|2024-09-06 10:40:00|7416.2|7415.2|7407.9|7406.9|7417.4|7416.4|7404.9|7403.9|174
1725619500000|2024-09-06 10:45:00|7408.2|7407.2|7411.4|7410.4|7411.9|7410.9|7407.9|7406.9|203
1725619800000|2024-09-06 10:50:00|7411.2|7410.2|7409.4|7408.4|7411.4|7410.4|7407.7|7406.7|166
1725620100000|2024-09-06 10:55:00|7409.2|7408.2|7406.9|7405.9|7409.9|7408.9|7406.4|7405.4|185
1725620400000|2024-09-06 11:00:00|7407.7|7406.7|7413.9|7412.9|7414.7|7413.7|7407.2|7406.2|444
1725620700000|2024-09-06 11:05:00|7413.7|7412.7|7420.7|7419.7|7420.9|7419.9|7413.2|7412.2|233
1725621000000|2024-09-06 11:10:00|7420.9|7419.9|7420.9|7419.9|7422.9|7421.9|7418.7|7417.7|190
1725621300000|2024-09-06 11:15:00|7421.2|7420.2|7418.9|7417.9|7423.2|7422.2|7415.9|7414.9|194
1725621600000|2024-09-06 11:20:00|7418.7|7417.7|7422.7|7421.7|7423.4|7422.4|7418.2|7417.2|152
1725621900000|2024-09-06 11:25:00|7422.9|7421.9|7418.9|7417.9|7423.4|7422.4|7418.7|7417.7|144
1725622200000|2024-09-06 11:30:00|7419.2|7418.2|7419.4|7418.4|7420.2|7419.2|7416.2|7415.2|126
1725622500000|2024-09-06 11:35:00|7419.2|7418.2|7417.9|7416.9|7420.2|7419.2|7416.7|7415.7|118
1725622800000|2024-09-06 11:40:00|7417.2|7416.2|7415.2|7414.2|7418.2|7417.2|7413.2|7412.2|155
1725623100000|2024-09-06 11:45:00|7415|7414|7417.5|7416.5|7417.7|7416.7|7413|7412|122
1725623400000|2024-09-06 11:50:00|7417.7|7416.7|7422.5|7421.5|7423|7422|7417|7416|207
1725623700000|2024-09-06 11:55:00|7422.2|7421.2|7422.7|7421.7|7423.7|7422.7|7419.5|7418.5|144
1725624000000|2024-09-06 12:00:00|7422.2|7421.2|7425.5|7424.5|7428.2|7427.2|7421.5|7420.5|239
1725624300000|2024-09-06 12:05:00|7425.7|7424.7|7419.7|7418.7|7427.7|7426.7|7419.7|7418.7|232
1725624600000|2024-09-06 12:10:00|7419.5|7418.5|7417.2|7416.2|7420|7419|7416.2|7415.2|177
1725624900000|2024-09-06 12:15:00|7417|7416|7415.5|7414.5|7418.5|7417.5|7414.5|7413.5|197
1725625200000|2024-09-06 12:20:00|7415.7|7414.7|7416.2|7415.2|7418|7417|7414.5|7413.5|185
1725625500000|2024-09-06 12:25:00|7416|7415|7421.7|7420.7|7425.5|7424.5|7415.7|7414.7|325
1725625800000|2024-09-06 12:30:00|7417.2|7416.2|7422.7|7421.7|7455.7|7454.7|7412|7411|1938
1725626100000|2024-09-06 12:35:00|7420.2|7419.2|7430.2|7429.2|7434.5|7433.5|7419.7|7418.7|770
1725626400000|2024-09-06 12:40:00|7430.7|7429.7|7421.2|7420.2|7432.2|7431.2|7416|7415|492
1725626700000|2024-09-06 12:45:00|7421|7420|7441.2|7440.2|7442.5|7441.5|7418.7|7417.7|587
1725627000000|2024-09-06 12:50:00|7441|7440|7446.2|7445.2|7451.2|7450.2|7440.5|7439.5|618
1725627300000|2024-09-06 12:55:00|7446.5|7445.5|7441.2|7440.2|7449.7|7448.7|7439|7438|344
1725627600000|2024-09-06 13:00:00|7440.7|7439.7|7433.7|7432.7|7443.7|7442.7|7431.7|7430.7|298
1725627900000|2024-09-06 13:05:00|7433.5|7432.5|7449|7448|7451|7450|7433.2|7432.2|387
1725628200000|2024-09-06 13:10:00|7448.7|7447.7|7447.7|7446.7|7451|7450|7443.7|7442.7|282
1725628500000|2024-09-06 13:15:00|7447.5|7446.5|7444.2|7443.2|7451|7450|7443|7442|322
1725628800000|2024-09-06 13:20:00|7444.5|7443.5|7444.7|7443.7|7449.5|7448.5|7443|7442|225
1725629100000|2024-09-06 13:25:00|7444.5|7443.5|7446.7|7445.7|7449.5|7448.5|7442.7|7441.7|236
1725629400000|2024-09-06 13:30:00|7447.2|7446.2|7462.2|7461.2|7463.2|7462.2|7445.2|7444.2|551
1725629700000|2024-09-06 13:35:00|7462.5|7461.5|7458.2|7457.2|7467|7466|7457.7|7456.7|515
1725630000000|2024-09-06 13:40:00|7458.5|7457.5|7454.2|7453.2|7458.7|7457.7|7447|7446|566
1725630300000|2024-09-06 13:45:00|7454.5|7453.5|7462.5|7461.5|7468|7467|7454|7453|473
1725630600000|2024-09-06 13:50:00|7463|7462|7448|7447|7463|7462|7448|7447|319
1725630900000|2024-09-06 13:55:00|7448.5|7447.5|7438.5|7437.5|7452.5|7451.5|7438.5|7437.5|511
1725631200000|2024-09-06 14:00:00|7439|7438|7434.7|7433.7|7443.2|7442.2|7433.5|7432.5|779
1725631500000|2024-09-06 14:05:00|7435|7434|7428.2|7427.2|7439.5|7438.5|7426.5|7425.5|593
1725631800000|2024-09-06 14:10:00|7429.1|7428.1|7426.9|7425.9|7434.1|7433.1|7423.9|7422.9|327
1725632100000|2024-09-06 14:15:00|7427.1|7426.1|7426.1|7425.1|7428.4|7427.4|7420.4|7419.4|350
1725632400000|2024-09-06 14:20:00|7425.9|7424.9|7416.1|7415.1|7427.6|7426.6|7415.9|7414.9|882
1725632700000|2024-09-06 14:25:00|7415.9|7414.9|7399.1|7398.1|7417.1|7416.1|7397.1|7396.1|600
1725633000000|2024-09-06 14:30:00|7399.6|7398.6|7394.9|7393.9|7404.1|7403.1|7392.9|7391.9|671
1725633300000|2024-09-06 14:35:00|7395.1|7394.1|7393.6|7392.6|7396.6|7395.6|7388.6|7387.6|760
1725633600000|2024-09-06 14:40:00|7393.1|7392.1|7382.1|7381.1|7394.6|7393.6|7381.1|7380.1|479
1725633900000|2024-09-06 14:45:00|7382.4|7381.4|7379.1|7378.1|7385.9|7384.9|7376.4|7375.4|485
1725634200000|2024-09-06 14:50:00|7378.9|7377.9|7369.9|7368.9|7379.6|7378.6|7368.6|7367.6|496
1725634500000|2024-09-06 14:55:00|7370.1|7369.1|7367.1|7366.1|7371.1|7370.1|7363.1|7362.1|750
1725634800000|2024-09-06 15:00:00|7367.4|7366.4|7374.4|7373.4|7394.6|7393.6|7366.1|7365.1|1392
1725635100000|2024-09-06 15:05:00|7374.1|7373.1|7368.1|7367.1|7382.4|7381.4|7366.6|7365.6|498
1725635400000|2024-09-06 15:10:00|7369.1|7368.1|7359.1|7358.1|7372.1|7371.1|7357.9|7356.9|729
1725635700000|2024-09-06 15:15:00|7358.9|7357.9|7351.9|7350.9|7361.6|7360.6|7349.6|7348.6|867
1725636000000|2024-09-06 15:20:00|7352.1|7351.1|7350.6|7349.6|7354.9|7353.9|7348.4|7347.4|1471
1725636300000|2024-09-06 15:25:00|7350.4|7349.4|7343.4|7342.4|7351.9|7350.9|7341.9|7340.9|1746
1725636600000|2024-09-06 15:30:00|7343.6|7341.6|7356.1|7354.1|7357.4|7355.4|7342.4|7340.4|2136
1725636900000|2024-09-06 15:35:00|7354.9|7352.9|7352.6|7350.6|7355.4|7353.4|7348.9|7346.9|1122
1725637200000|2024-09-06 15:40:00|7351.9|7349.9|7347.1|7345.1|7353.4|7351.4|7346.1|7344.1|346
1725637500000|2024-09-06 15:45:00|7346.9|7344.9|7343.6|7341.6|7347.6|7345.6|7339.4|7337.4|297
1725637800000|2024-09-06 15:50:00|7343.4|7341.4|7344.1|7342.1|7345.1|7343.1|7336.9|7334.9|289
1725638100000|2024-09-06 15:55:00|7344.4|7342.4|7344.6|7342.6|7349.4|7347.4|7343.6|7341.6|204
1725638400000|2024-09-06 16:00:00|7343.9|7341.9|7349.1|7347.1|7351.1|7349.1|7343.9|7341.9|384
1725638700000|2024-09-06 16:05:00|7349.4|7347.4|7348.1|7346.1|7351.1|7349.1|7345.1|7343.1|170
1725639000000|2024-09-06 16:10:00|7348.4|7346.4|7347.6|7345.6|7351.1|7349.1|7345.4|7343.4|100
1725639300000|2024-09-06 16:15:00|7347.4|7345.4|7344.1|7342.1|7349.6|7347.6|7343.4|7341.4|114
1725639600000|2024-09-06 16:20:00|7345.9|7343.9|7345.1|7343.1|7347.1|7345.1|7342.4|7340.4|133
1725639900000|2024-09-06 16:25:00|7344.9|7342.9|7341.6|7339.6|7347.6|7345.6|7338.6|7336.6|148
1725640200000|2024-09-06 16:30:00|7377.6|7375.6|7350.4|7346.4|7377.6|7375.6|7347.5|7343.5|0
1725640500000|2024-09-06 16:35:00|7350.1|7346.1|7345.6|7341.6|7354.4|7350.4|7344.7|7340.7|0
1725640800000|2024-09-06 16:40:00|7345.4|7341.4|7349.7|7345.7|7350.6|7346.6|7343.5|7339.5|0
1725641100000|2024-09-06 16:45:00|7349.9|7345.9|7342.8|7338.8|7350.1|7346.1|7340.9|7336.9|0
1725641400000|2024-09-06 16:50:00|7342.5|7338.5|7341.8|7337.8|7344.4|7340.4|7340.2|7336.2|0
1725641700000|2024-09-06 16:55:00|7341.3|7337.3|7344|7340|7346.3|7342.3|7340.2|7336.2|0
1725642000000|2024-09-06 17:00:00|7344.2|7340.2|7348|7344|7349.4|7345.4|7342.1|7338.1|0
1725642300000|2024-09-06 17:05:00|7348.2|7344.2|7353.7|7349.7|7355.6|7351.6|7345.6|7341.6|0
1725642600000|2024-09-06 17:10:00|7353.5|7349.5|7356.1|7352.1|7357.7|7353.7|7352.9|7348.9|0
1725642900000|2024-09-06 17:15:00|7356.3|7352.3|7353.7|7349.7|7357.3|7353.3|7352.7|7348.7|0
1725643200000|2024-09-06 17:20:00|7353.5|7349.5|7361.8|7357.8|7362|7358|7353.2|7349.2|0
1725643500000|2024-09-06 17:25:00|7361.5|7357.5|7350.8|7346.8|7362|7358|7350.6|7346.6|0
1725643800000|2024-09-06 17:30:00|7350.4|7346.4|7350.6|7346.6|7352|7348|7347.8|7343.8|0
1725644100000|2024-09-06 17:35:00|7350.4|7346.4|7345.9|7341.9|7350.6|7346.6|7344.7|7340.7|0
1725644400000|2024-09-06 17:40:00|7345.6|7341.6|7344.2|7340.2|7346.8|7342.8|7342.5|7338.5|0
1725644700000|2024-09-06 17:45:00|7344.4|7340.4|7343.7|7339.7|7345.9|7341.9|7342.1|7338.1|0
1725645000000|2024-09-06 17:50:00|7344|7340|7347|7343|7348.2|7344.2|7342.1|7338.1|0
1725645300000|2024-09-06 17:55:00|7347.4|7343.4|7348.9|7344.9|7352.7|7348.7|7347.3|7343.3|0
1725645600000|2024-09-06 18:00:00|7349.2|7345.2|7342.8|7338.8|7351.1|7347.1|7342.3|7338.3|0
1725645900000|2024-09-06 18:05:00|7342.5|7338.5|7343|7339|7344.7|7340.7|7341.5|7337.5|0
1725646200000|2024-09-06 18:10:00|7342.8|7338.8|7343.7|7339.7|7346.8|7342.8|7342.1|7338.1|0
1725646500000|2024-09-06 18:15:00|7344|7340|7341.6|7337.6|7346.3|7342.3|7340.6|7336.6|0
1725646800000|2024-09-06 18:20:00|7341.8|7337.8|7339.4|7335.4|7344.9|7340.9|7338.7|7334.7|0
1725647100000|2024-09-06 18:25:00|7339.9|7335.9|7342.8|7338.8|7344|7340|7338.5|7334.5|0
1725647400000|2024-09-06 18:30:00|7343|7339|7341.1|7337.1|7345.6|7341.6|7339.4|7335.4|0
1725647700000|2024-09-06 18:35:00|7341.3|7337.3|7341.3|7337.3|7342.1|7338.1|7339|7335|0
1725648000000|2024-09-06 18:40:00|7341.6|7337.6|7345.9|7341.9|7346.1|7342.1|7340.6|7336.6|0
1725648300000|2024-09-06 18:45:00|7345.6|7341.6|7344.4|7340.4|7345.9|7341.9|7340.6|7336.6|0
1725648600000|2024-09-06 18:50:00|7344.3|7340.3|7345.4|7341.4|7345.4|7341.4|7340.4|7336.4|0
1725648900000|2024-09-06 18:55:00|7345.1|7341.1|7347.3|7343.3|7349.4|7345.4|7344.4|7340.4|0
1725649200000|2024-09-06 19:00:00|7347.5|7343.5|7352.3|7348.3|7353|7349|7346.9|7342.9|0
1725649500000|2024-09-06 19:05:00|7351.8|7347.8|7354.6|7350.6|7355.8|7351.8|7351.4|7347.4|0
1725649800000|2024-09-06 19:10:00|7354.4|7350.4|7353.7|7349.7|7356.8|7352.8|7351.3|7347.3|0
1725650100000|2024-09-06 19:15:00|7353.5|7349.5|7351.8|7347.8|7355.6|7351.6|7351.3|7347.3|0
1725650400000|2024-09-06 19:20:00|7352|7348|7356.1|7352.1|7356.8|7352.8|7352|7348|0
1725650700000|2024-09-06 19:25:00|7356.3|7352.3|7355.6|7351.6|7360.8|7356.8|7355.4|7351.4|0
1725651000000|2024-09-06 19:30:00|7355.8|7351.8|7352|7348|7356.3|7352.3|7351.8|7347.8|0
1725651300000|2024-09-06 19:35:00|7352.3|7348.3|7346.6|7342.6|7353.2|7349.2|7345.6|7341.6|0
1725651600000|2024-09-06 19:40:00|7346.3|7342.3|7346.3|7342.3|7349.9|7345.9|7345.1|7341.1|0
1725651900000|2024-09-06 19:45:00|7346.1|7342.1|7355.6|7351.6|7356.8|7352.8|7346.1|7342.1|0
1725652200000|2024-09-06 19:50:00|7358.3|7354.3|7345.6|7341.6|7358.3|7354.3|7341.6|7337.6|0
1725652500000|2024-09-06 19:55:00|7344.7|7340.7|7348.2|7344.2|7348.2|7344.2|7339.7|7335.7|0
1725652800000|2024-09-06 20:00:00|7347.8|7343.8|7342.8|7338.8|7347.8|7343.8|7340.6|7336.6|0
1725653100000|2024-09-06 20:05:00|7343|7339|7344|7340|7345.9|7341.9|7341.6|7337.6|0
1725653400000|2024-09-06 20:10:00|7344.1|7340.1|7342.5|7338.5|7344.1|7340.1|7338.7|7334.7|0
1725653700000|2024-09-06 20:15:00|7342.3|7338.3|7337.5|7333.5|7342.5|7338.5|7337.1|7333.1|0
1725654000000|2024-09-06 20:20:00|7337.8|7333.8|7333.3|7329.3|7338.3|7334.3|7330.6|7326.6|0
1725654300000|2024-09-06 20:25:00|7333.5|7329.5|7330.6|7326.6|7334.8|7330.8|7330.4|7326.4|0
1725654600000|2024-09-06 20:30:00|7330.9|7326.9|7328.3|7324.3|7331.6|7327.6|7328.3|7324.3|0
1725654900000|2024-09-06 20:35:00|7328.4|7324.4|7326.7|7322.7|7330.4|7326.4|7326.4|7322.4|0
1725655200000|2024-09-06 20:40:00|7326.8|7322.8|7327.1|7323.1|7327.8|7323.8|7325.7|7321.7|0
1725655500000|2024-09-06 20:45:00|7326.8|7322.8|7328|7324|7329|7325|7326.8|7322.8|0
1725655800000|2024-09-06 20:50:00|7327.8|7323.8|7323.8|7319.8|7327.8|7323.8|7322.2|7318.2|0
1725656100000|2024-09-06 20:55:00|7324|7320|7331.2|7327.2|7331.5|7327.5|7323.5|7319.5|0
1725832800000|2024-09-08 22:00:00|7339.4|7335.4|7338.6|7334.6|7339.5|7335.5|7335.4|7331.4|0
1725833100000|2024-09-08 22:05:00|7338.7|7334.7|7335.1|7331.1|7339.4|7335.4|7332.3|7328.3|0
1725833400000|2024-09-08 22:10:00|7335.3|7331.3|7335.5|7331.5|7336.3|7332.3|7333.5|7329.5|0
1725833700000|2024-09-08 22:15:00|7335.4|7331.4|7339.8|7335.8|7341.4|7337.4|7334.3|7330.3|0
1725834000000|2024-09-08 22:20:00|7339.9|7335.9|7338|7334|7339.9|7335.9|7336.1|7332.1|0
1725834300000|2024-09-08 22:25:00|7337.9|7333.9|7338|7334|7339.2|7335.2|7336.3|7332.3|0
1725834600000|2024-09-08 22:30:00|7338.1|7334.1|7340.1|7336.1|7340.6|7336.6|7338.1|7334.1|0
1725834900000|2024-09-08 22:35:00|7339.8|7335.8|7341.6|7337.6|7342|7338|7338.9|7334.9|0
1725835200000|2024-09-08 22:40:00|7341.3|7337.3|7339.2|7335.2|7342.3|7338.3|7338.5|7334.5|0
1725835500000|2024-09-08 22:45:00|7338.9|7334.9|7341.3|7337.3|7341.3|7337.3|7338.7|7334.7|0
1725835800000|2024-09-08 22:50:00|7341.6|7337.6|7341.6|7337.6|7342.5|7338.5|7339.4|7335.4|0
1725836100000|2024-09-08 22:55:00|7341.8|7337.8|7339.5|7335.5|7342.7|7338.7|7339.2|7335.2|0
1725836400000|2024-09-08 23:00:00|7339.4|7335.4|7337.5|7333.5|7339.7|7335.7|7334.9|7330.9|0
1725836700000|2024-09-08 23:05:00|7337.4|7333.4|7336.9|7332.9|7338.5|7334.5|7336.6|7332.6|0
1725837000000|2024-09-08 23:10:00|7337|7333|7335.8|7331.8|7338.5|7334.5|7335.8|7331.8|0
1725837300000|2024-09-08 23:15:00|7335.7|7331.7|7337.5|7333.5|7337.9|7333.9|7335.1|7331.1|0
1725837600000|2024-09-08 23:20:00|7337.6|7333.6|7345.3|7341.3|7345.5|7341.5|7337.6|7333.6|0
1725837900000|2024-09-08 23:25:00|7345.1|7341.1|7345.3|7341.3|7347.2|7343.2|7344.1|7340.1|0
1725838200000|2024-09-08 23:30:00|7345.1|7341.1|7345.3|7341.3|7345.8|7341.8|7343.6|7339.6|0
1725838500000|2024-09-08 23:35:00|7345.5|7341.5|7344.1|7340.1|7346|7342|7343.6|7339.6|0
1725838800000|2024-09-08 23:40:00|7344|7340|7346.7|7342.7|7347.3|7343.3|7343.6|7339.6|0
1725839100000|2024-09-08 23:45:00|7346.8|7342.8|7344.4|7340.4|7347|7343|7344.4|7340.4|0
1725839400000|2024-09-08 23:50:00|7344.1|7340.1|7345.1|7341.1|7345.8|7341.8|7342.7|7338.7|0
1725839700000|2024-09-08 23:55:00|7344.8|7340.8|7345.1|7341.1|7346|7342|7344.1|7340.1|0
1725840000000|2024-09-09 00:00:00|7344.8|7340.8|7347|7343|7348.6|7344.6|7344.4|7340.4|0
1725840300000|2024-09-09 00:05:00|7347.4|7343.4|7350.3|7346.3|7350.3|7346.3|7345.5|7341.5|0
1725840600000|2024-09-09 00:10:00|7349.8|7345.8|7350.5|7346.5|7352.1|7348.1|7349.6|7345.6|0
1725840900000|2024-09-09 00:15:00|7350.3|7346.3|7349.8|7346.8|7351|7347.7|7348.4|7345.4|0
1725841200000|2024-09-09 00:20:00|7349.9|7346.9|7352.2|7349.2|7352.4|7349.4|7349.3|7346.3|0
1725841500000|2024-09-09 00:25:00|7352.3|7349.3|7353.1|7350.1|7353.4|7350.4|7351|7348|0
1725841800000|2024-09-09 00:30:00|7353|7350|7352.2|7349.2|7353.4|7350.4|7350.7|7347.7|0
1725842100000|2024-09-09 00:35:00|7352.3|7349.3|7353|7350|7353.6|7350.6|7352.3|7349.3|0
1725842400000|2024-09-09 00:40:00|7352.9|7349.9|7351.5|7348.5|7353.1|7350.1|7350|7347|0
1725842700000|2024-09-09 00:45:00|7351.6|7348.6|7351.2|7348.2|7351.9|7348.9|7349.8|7346.8|0
1725843000000|2024-09-09 00:50:00|7351.3|7348.3|7353.4|7350.4|7355|7352|7351|7348|0
1725843300000|2024-09-09 00:55:00|7353.5|7350.5|7351|7348|7353.7|7350.7|7351|7348|0
1725843600000|2024-09-09 01:00:00|7351.1|7348.1|7354.8|7351.8|7354.8|7351.8|7351.1|7348.1|0
1725843900000|2024-09-09 01:05:00|7355|7352|7354.8|7351.8|7356.9|7353.9|7354.5|7351.5|0
1725844200000|2024-09-09 01:10:00|7355|7352|7356.2|7353.2|7357.2|7354.2|7354.8|7351.8|0
1725844500000|2024-09-09 01:15:00|7356.3|7353.3|7353.4|7350.4|7356.4|7353.4|7353.4|7350.4|0
1725844800000|2024-09-09 01:20:00|7353.6|7350.6|7354.5|7351.5|7356.2|7353.2|7353.6|7350.6|0
1725845100000|2024-09-09 01:25:00|7354.3|7351.3|7356.2|7353.2|7357.6|7354.6|7354.3|7351.3|0
1725845400000|2024-09-09 01:30:00|7356.4|7353.4|7356.4|7353.4|7357.9|7354.9|7356|7353|0
1725845700000|2024-09-09 01:35:00|7356.2|7353.2|7356.4|7353.4|7357.2|7354.2|7355.7|7352.7|0
1725846000000|2024-09-09 01:40:00|7356.3|7353.3|7357.9|7354.9|7357.9|7354.9|7355.7|7352.7|0
1725846300000|2024-09-09 01:45:00|7357.6|7354.6|7356.9|7353.9|7358.1|7355.1|7356.2|7353.2|0
1725846600000|2024-09-09 01:50:00|7356.7|7353.7|7357.9|7354.9|7358.8|7355.8|7356.7|7353.7|0
1725846900000|2024-09-09 01:55:00|7357.7|7354.7|7356.7|7353.7|7357.9|7354.9|7356|7353|0
1725847200000|2024-09-09 02:00:00|7356.8|7353.8|7355.3|7352.3|7357.4|7354.4|7355|7352|0
1725847500000|2024-09-09 02:05:00|7355.5|7352.5|7357.2|7354.2|7357.6|7354.6|7355.3|7352.3|0
1725847800000|2024-09-09 02:10:00|7357.3|7354.3|7357.6|7354.6|7357.9|7354.9|7356.9|7353.9|0
1725848100000|2024-09-09 02:15:00|7357.7|7354.7|7355.5|7352.5|7358.8|7355.8|7355.5|7352.5|0
1725848400000|2024-09-09 02:20:00|7355.3|7352.3|7356|7353|7356.7|7353.7|7355|7352|0
1725848700000|2024-09-09 02:25:00|7356.2|7353.2|7355.5|7352.5|7357.2|7354.2|7355.3|7352.3|0
1725849000000|2024-09-09 02:30:00|7355.3|7352.3|7356|7353|7356.9|7353.9|7355.3|7352.3|0
1725849300000|2024-09-09 02:35:00|7356.1|7353.1|7356.9|7353.9|7357.3|7354.3|7356.1|7353.1|0
1725849600000|2024-09-09 02:40:00|7356.7|7353.7|7357.2|7354.2|7357.6|7354.6|7356.7|7353.7|0
1725849900000|2024-09-09 02:45:00|7357.4|7354.4|7356.7|7353.7|7357.6|7354.6|7356.7|7353.7|0
1725850200000|2024-09-09 02:50:00|7356.4|7353.4|7357.9|7354.9|7358.1|7355.1|7356.4|7353.4|0
1725850500000|2024-09-09 02:55:00|7358.1|7355.1|7357.6|7354.6|7358.1|7355.1|7357.6|7354.6|0
1725850800000|2024-09-09 03:00:00|7357.7|7354.7|7358.3|7355.3|7358.6|7355.6|7357.7|7354.7|0
1725851100000|2024-09-09 03:05:00|7358.1|7355.1|7358.6|7355.6|7358.8|7355.8|7357.9|7354.9|0
1725851400000|2024-09-09 03:10:00|7358.8|7355.8|7359.8|7356.8|7360|7357|7358.6|7355.6|0
1725851700000|2024-09-09 03:15:00|7359.9|7356.9|7358.6|7355.6|7360|7357|7358.3|7355.3|0
1725852000000|2024-09-09 03:20:00|7358.3|7355.3|7359.1|7356.1|7359.3|7356.3|7357.9|7354.9|0
1725852300000|2024-09-09 03:25:00|7359.2|7356.2|7359.1|7356.1|7359.2|7356.2|7358.6|7355.6|0
1725852600000|2024-09-09 03:30:00|7359.3|7356.3|7360.5|7357.5|7360.7|7357.7|7359.3|7356.3|0
1725852900000|2024-09-09 03:35:00|7360.6|7357.6|7360|7357|7360.7|7357.7|7359.5|7356.5|0
1725853200000|2024-09-09 03:40:00|7360.1|7357.1|7360.7|7357.7|7360.7|7357.7|7359.8|7356.8|0
1725853500000|2024-09-09 03:45:00|7361.2|7358.2|7360|7357|7361.7|7358.7|7360|7357|0
1725853800000|2024-09-09 03:50:00|7360.1|7357.1|7360.2|7357.2|7360.7|7357.7|7359.8|7356.8|0
1725854100000|2024-09-09 03:55:00|7360.1|7357.1|7361.2|7358.2|7361.2|7358.2|7359.5|7356.5|0
1725854400000|2024-09-09 04:00:00|7361.4|7358.4|7361.4|7358.4|7361.9|7358.9|7361.2|7358.2|0
1725854700000|2024-09-09 04:05:00|7361.2|7358.2|7364.7|7361.7|7364.7|7361.7|7361|7358|0
1725855000000|2024-09-09 04:10:00|7364.5|7361.5|7368.8|7365.8|7369.3|7366.3|7364.5|7361.5|0
1725855300000|2024-09-09 04:15:00|7368.5|7365.5|7366.9|7363.9|7368.7|7365.7|7365.9|7362.9|0
1725855600000|2024-09-09 04:20:00|7367|7364|7364.7|7361.7|7367.4|7364.4|7364.3|7361.3|0
1725855900000|2024-09-09 04:25:00|7364.9|7361.9|7366.6|7363.6|7367.1|7364.1|7364.7|7361.7|0
1725856200000|2024-09-09 04:30:00|7366.9|7363.9|7367.6|7364.6|7367.8|7364.8|7366.2|7363.2|0
1725856500000|2024-09-09 04:35:00|7367.5|7364.5|7368.3|7365.3|7368.5|7365.5|7366.9|7363.9|0
1725856800000|2024-09-09 04:40:00|7368.2|7365.2|7367.6|7364.6|7369|7366|7367.4|7364.4|0
1725857100000|2024-09-09 04:45:00|7367.5|7364.5|7369.3|7366.3|7369.3|7366.3|7367.1|7364.1|0
1725857400000|2024-09-09 04:50:00|7369.7|7366.7|7368.2|7365.2|7370.2|7367.2|7368.1|7365.1|0
1725857700000|2024-09-09 04:55:00|7368.1|7365.1|7367.1|7364.1|7368.3|7365.3|7366.6|7363.6|0
1725858000000|2024-09-09 05:00:00|7367.4|7364.4|7365.1|7362.1|7367.4|7364.4|7365|7362|0
1725858300000|2024-09-09 05:05:00|7365.2|7362.2|7366.2|7363.2|7366.4|7363.4|7365.2|7362.2|0
1725858600000|2024-09-09 05:10:00|7366.3|7363.3|7366.2|7363.2|7367.2|7364.2|7365.5|7362.5|0
1725858900000|2024-09-09 05:15:00|7366.4|7363.4|7366.1|7363.1|7366.6|7363.6|7365.3|7362.3|0
1725859200000|2024-09-09 05:20:00|7366.2|7363.2|7366.2|7363.2|7366.4|7363.4|7364.7|7361.7|0
1725859500000|2024-09-09 05:25:00|7366.3|7363.3|7364.7|7361.7|7366.9|7363.9|7364.7|7361.7|0
1725859800000|2024-09-09 05:30:00|7365|7362|7365.9|7362.9|7366.6|7363.6|7364.6|7361.6|0
1725860100000|2024-09-09 05:35:00|7366.4|7363.4|7365.9|7362.9|7366.6|7363.6|7364.5|7361.5|0
1725860400000|2024-09-09 05:40:00|7366.2|7363.2|7363.3|7360.3|7366.9|7363.9|7362.4|7359.4|0
1725860700000|2024-09-09 05:45:00|7363.4|7360.4|7363.8|7360.8|7364|7361|7362.1|7359.1|0
1725861000000|2024-09-09 05:50:00|7363.6|7360.6|7360.9|7357.9|7364.7|7361.7|7360.6|7357.6|0
1725861300000|2024-09-09 05:55:00|7361|7358|7361|7358|7363|7360|7360|7357|0
1725861600000|2024-09-09 06:00:00|7361.3|7358.3|7367.8|7365.8|7370.5|7368.5|7358.3|7354.3|455
1725861900000|2024-09-09 06:05:00|7368.3|7366.3|7366.8|7364.8|7375.3|7373.3|7365.5|7363.5|189
1725862200000|2024-09-09 06:10:00|7367|7365|7362.5|7360.5|7368.5|7366.5|7362.3|7360.3|116
1725862500000|2024-09-09 06:15:00|7362.8|7360.8|7364.8|7362.8|7366.5|7364.5|7360.8|7358.8|111
1725862800000|2024-09-09 06:20:00|7365|7363|7367.5|7365.5|7371|7369|7365|7363|68
1725863100000|2024-09-09 06:25:00|7367.8|7365.8|7365.3|7363.3|7369.3|7367.3|7363.8|7361.8|53
1725863400000|2024-09-09 06:30:00|7365|7363|7362|7360|7366.8|7364.8|7359.5|7357.5|91
1725863700000|2024-09-09 06:35:00|7362.3|7360.3|7358.5|7356.5|7362.8|7360.8|7357.8|7355.8|128
1725864000000|2024-09-09 06:40:00|7358.3|7356.3|7357.8|7355.8|7358.3|7356.3|7354.5|7352.5|41
1725864300000|2024-09-09 06:45:00|7357.5|7355.5|7360.8|7358.8|7361|7359|7355|7353|58
1725864600000|2024-09-09 06:50:00|7361|7359|7362.5|7360.5|7362.5|7360.5|7356.8|7354.8|138
1725864900000|2024-09-09 06:55:00|7362.8|7360.8|7371.5|7369.5|7373.3|7371.3|7362.5|7360.5|197
1725865200000|2024-09-09 07:00:00|7371|7370|7378|7377|7387.8|7386.8|7370.3|7369.3|1343
1725865500000|2024-09-09 07:05:00|7379.3|7378.3|7371.5|7370.5|7382.5|7381.5|7370.5|7369.5|664
1725865800000|2024-09-09 07:10:00|7371.8|7370.8|7387|7386|7387.3|7386.3|7371.3|7370.3|539
1725866100000|2024-09-09 07:15:00|7385.5|7384.5|7380.3|7379.3|7393|7392|7379.8|7378.8|555
1725866400000|2024-09-09 07:20:00|7379.8|7378.8|7378|7377|7388.3|7387.3|7376.8|7375.8|476
1725866700000|2024-09-09 07:25:00|7379.8|7378.8|7386.8|7385.8|7387.8|7386.8|7379|7378|278
1725867000000|2024-09-09 07:30:00|7386.5|7385.5|7389|7388|7392.5|7391.5|7386.5|7385.5|409
1725867300000|2024-09-09 07:35:00|7389.3|7388.3|7392.5|7391.5|7396.5|7395.5|7388.8|7387.8|391
1725867600000|2024-09-09 07:40:00|7391.9|7390.9|7390.2|7389.2|7394.7|7393.7|7386.4|7385.4|339
1725867900000|2024-09-09 07:45:00|7389.9|7388.9|7389.9|7388.9|7392.4|7391.4|7386.4|7385.4|287
1725868200000|2024-09-09 07:50:00|7390.4|7389.4|7389.2|7388.2|7393.9|7392.9|7389.2|7388.2|190
1725868500000|2024-09-09 07:55:00|7389.4|7388.4|7395.7|7394.7|7396.7|7395.7|7387.9|7386.9|157
1725868800000|2024-09-09 08:00:00|7395.4|7394.4|7395.9|7394.9|7398.7|7397.7|7393.4|7392.4|252
1725869100000|2024-09-09 08:05:00|7394.9|7393.9|7389.4|7388.4|7396.7|7395.7|7389.4|7388.4|205
1725869400000|2024-09-09 08:10:00|7389.7|7388.7|7384.4|7383.4|7395.2|7394.2|7383.9|7382.9|306
1725869700000|2024-09-09 08:15:00|7384.2|7383.2|7379.9|7378.9|7384.4|7383.4|7379.7|7378.7|224
1725870000000|2024-09-09 08:20:00|7379.7|7378.7|7380.4|7379.4|7381.4|7380.4|7374.2|7373.2|196
1725870300000|2024-09-09 08:25:00|7380.9|7379.9|7384.9|7383.9|7386.4|7385.4|7377.9|7376.9|133
1725870600000|2024-09-09 08:30:00|7384.7|7383.7|7383.2|7382.2|7388.7|7387.7|7381.7|7380.7|144
1725870900000|2024-09-09 08:35:00|7382.9|7381.9|7386.9|7385.9|7389.7|7388.7|7382.9|7381.9|110
1725871200000|2024-09-09 08:40:00|7387.2|7386.2|7385.9|7384.9|7389.9|7388.9|7385.2|7384.2|126
1725871500000|2024-09-09 08:45:00|7385.7|7384.7|7389.4|7388.4|7391.2|7390.2|7384.2|7383.2|129
1725871800000|2024-09-09 08:50:00|7389.7|7388.7|7393.9|7392.9|7395.4|7394.4|7389.4|7388.4|203
1725872100000|2024-09-09 08:55:00|7394.2|7393.2|7394.2|7393.2|7396.2|7395.2|7392.7|7391.7|162
1725872400000|2024-09-09 09:00:00|7394.4|7393.4|7392.9|7391.9|7395.7|7394.7|7391.4|7390.4|195
1725872700000|2024-09-09 09:05:00|7393.2|7392.2|7400.2|7399.2|7400.7|7399.7|7393.2|7392.2|164
1725873000000|2024-09-09 09:10:00|7400.4|7399.4|7404.2|7403.2|7404.2|7403.2|7399.7|7398.7|169
1725873300000|2024-09-09 09:15:00|7404.4|7403.4|7406.7|7405.7|7408.7|7407.7|7404.4|7403.4|268
1725873600000|2024-09-09 09:20:00|7406.9|7405.9|7408.2|7407.2|7408.7|7407.7|7403.7|7402.7|148
1725873900000|2024-09-09 09:25:00|7408.4|7407.4|7410.7|7409.7|7411.2|7410.2|7407.7|7406.7|156
1725874200000|2024-09-09 09:30:00|7410.4|7409.4|7414.9|7413.9|7415.7|7414.7|7410.4|7409.4|167
1725874500000|2024-09-09 09:35:00|7414.4|7413.4|7415.2|7414.2|7415.2|7414.2|7411.9|7410.9|159
1725874800000|2024-09-09 09:40:00|7414.9|7413.9|7410.4|7409.4|7416.2|7415.2|7409.2|7408.2|177
1725875100000|2024-09-09 09:45:00|7410.2|7409.2|7413.4|7412.4|7414.7|7413.7|7409.9|7408.9|95
1725875400000|2024-09-09 09:50:00|7413.7|7412.7|7403.2|7402.2|7415.2|7414.2|7403.2|7402.2|141
1725875700000|2024-09-09 09:55:00|7403.4|7402.4|7407.2|7406.2|7407.4|7406.4|7403.4|7402.4|125
1725876000000|2024-09-09 10:00:00|7406.7|7405.7|7400.9|7399.9|7408.2|7407.2|7400.9|7399.9|176
1725876300000|2024-09-09 10:05:00|7401.2|7400.2|7400.7|7399.7|7402.2|7401.2|7399.4|7398.4|207
1725876600000|2024-09-09 10:10:00|7400.4|7399.4|7405.9|7404.9|7406.7|7405.7|7399.7|7398.7|133
1725876900000|2024-09-09 10:15:00|7406.2|7405.2|7403.9|7402.9|7407.2|7406.2|7402.7|7401.7|57
1725877200000|2024-09-09 10:20:00|7403.7|7402.7|7401.4|7400.4|7405.9|7404.9|7400.7|7399.7|98
1725877500000|2024-09-09 10:25:00|7401.7|7400.7|7399.4|7398.4|7402.2|7401.2|7397.7|7396.7|163
1725877800000|2024-09-09 10:30:00|7399.2|7398.2|7395.9|7394.9|7401.7|7400.7|7395.7|7394.7|68
1725878100000|2024-09-09 10:35:00|7396.2|7395.2|7393.4|7392.4|7396.7|7395.7|7392.2|7391.2|97
1725878400000|2024-09-09 10:40:00|7393.7|7392.7|7390.7|7389.7|7394.7|7393.7|7390.7|7389.7|111
1725878700000|2024-09-09 10:45:00|7390.4|7389.4|7395.4|7394.4|7397.7|7396.7|7390.4|7389.4|109
1725879000000|2024-09-09 10:50:00|7395.7|7394.7|7397.4|7396.4|7398.4|7397.4|7395.2|7394.2|57
1725879300000|2024-09-09 10:55:00|7397.7|7396.7|7398.4|7397.4|7399.2|7398.2|7395.7|7394.7|67
1725879600000|2024-09-09 11:00:00|7398.7|7397.7|7402.4|7401.4|7402.9|7401.9|7398.7|7397.7|103
1725879900000|2024-09-09 11:05:00|7402.7|7401.7|7402.2|7401.2|7404.7|7403.7|7400.7|7399.7|87
1725880200000|2024-09-09 11:10:00|7402.4|7401.4|7407.2|7406.2|7407.2|7406.2|7402.2|7401.2|91
1725880500000|2024-09-09 11:15:00|7407.4|7406.4|7408.7|7407.7|7409.4|7408.4|7406.7|7405.7|54
1725880800000|2024-09-09 11:20:00|7408.4|7407.4|7411.9|7410.9|7412.9|7411.9|7408.4|7407.4|101
1725881100000|2024-09-09 11:25:00|7411.7|7410.7|7415.2|7414.2|7416.2|7415.2|7411.4|7410.4|90
1725881400000|2024-09-09 11:30:00|7415.7|7414.7|7407.2|7406.2|7416.9|7415.9|7406.9|7405.9|125
1725881700000|2024-09-09 11:35:00|7407.4|7406.4|7402.2|7401.2|7407.4|7406.4|7401.2|7400.2|73
1725882000000|2024-09-09 11:40:00|7402.4|7401.4|7402.9|7401.9|7405.9|7404.9|7400.9|7399.9|112
1725882300000|2024-09-09 11:45:00|7402.7|7401.7|7403.2|7402.2|7405.9|7404.9|7402.2|7401.2|124
1725882600000|2024-09-09 11:50:00|7402.9|7401.9|7399.4|7398.4|7403.2|7402.2|7399.2|7398.2|96
1725882900000|2024-09-09 11:55:00|7399.7|7398.7|7398.9|7397.9|7401.7|7400.7|7398.7|7397.7|79
1725883200000|2024-09-09 12:00:00|7399.2|7398.2|7393.2|7392.2|7399.7|7398.7|7393.2|7392.2|160
1725883500000|2024-09-09 12:05:00|7392.9|7391.9|7393.4|7392.4|7396.4|7395.4|7392.2|7391.2|130
1725883800000|2024-09-09 12:10:00|7393.7|7392.7|7390.9|7389.9|7393.7|7392.7|7389.9|7388.9|203
1725884100000|2024-09-09 12:15:00|7391.2|7390.2|7391.4|7390.4|7394.2|7393.2|7390.9|7389.9|146
1725884400000|2024-09-09 12:20:00|7391.2|7390.2|7389.7|7388.7|7393.7|7392.7|7389.7|7388.7|183
1725884700000|2024-09-09 12:25:00|7389.9|7388.9|7386.4|7385.4|7392.2|7391.2|7386.2|7385.2|122
1725885000000|2024-09-09 12:30:00|7386.2|7385.2|7392.9|7391.9|7393.9|7392.9|7386.2|7385.2|176
1725885300000|2024-09-09 12:35:00|7392.7|7391.7|7390.9|7389.9|7393.7|7392.7|7389.9|7388.9|124
1725885600000|2024-09-09 12:40:00|7390.7|7389.7|7392.7|7391.7|7392.9|7391.9|7390.2|7389.2|90
1725885900000|2024-09-09 12:45:00|7392.9|7391.9|7395.2|7394.2|7395.9|7394.9|7392.7|7391.7|213
1725886200000|2024-09-09 12:50:00|7395.4|7394.4|7400.9|7399.9|7401.2|7400.2|7395.4|7394.4|99
1725886500000|2024-09-09 12:55:00|7401.2|7400.2|7402.7|7401.7|7405.2|7404.2|7400.2|7399.2|1178
1725886800000|2024-09-09 13:00:00|7402.9|7401.9|7398.7|7397.7|7403.2|7402.2|7397.4|7396.4|1150
1725887100000|2024-09-09 13:05:00|7398.2|7397.2|7395.4|7394.4|7399.9|7398.9|7395.2|7394.2|136
1725887400000|2024-09-09 13:10:00|7395.2|7394.2|7393.4|7392.4|7397.4|7396.4|7392.2|7391.2|90
1725887700000|2024-09-09 13:15:00|7393.2|7392.2|7397.9|7396.9|7399.4|7398.4|7392.7|7391.7|126
1725888000000|2024-09-09 13:20:00|7398.2|7397.2|7397.2|7396.2|7398.9|7397.9|7395.2|7394.2|92
1725888300000|2024-09-09 13:25:00|7396.7|7395.7|7401.4|7400.4|7402.2|7401.2|7396.7|7395.7|120
1725888600000|2024-09-09 13:30:00|7401.7|7400.7|7405.7|7404.7|7405.7|7404.7|7398.9|7397.9|278
1725888900000|2024-09-09 13:35:00|7405.9|7404.9|7408.9|7407.9|7411.7|7410.7|7405.4|7404.4|555
1725889200000|2024-09-09 13:40:00|7409.2|7408.2|7405.9|7404.9|7409.9|7408.9|7403.7|7402.7|337
1725889500000|2024-09-09 13:45:00|7406.2|7405.2|7409.4|7408.4|7409.9|7408.9|7402.4|7401.4|264
1725889800000|2024-09-09 13:50:00|7409.2|7408.2|7420.2|7419.2|7421.2|7420.2|7409.2|7408.2|408
1725890100000|2024-09-09 13:55:00|7420.4|7419.4|7419.2|7418.2|7421.7|7420.7|7417.2|7416.2|322
1725890400000|2024-09-09 14:00:00|7420.2|7419.2|7422.2|7421.2|7422.7|7421.7|7417.7|7416.7|326
1725890700000|2024-09-09 14:05:00|7422.4|7421.4|7426.7|7425.7|7429.2|7428.2|7421.7|7420.7|518
1725891000000|2024-09-09 14:10:00|7426.9|7425.9|7439.1|7438.1|7440.4|7439.4|7426.9|7425.9|538
1725891300000|2024-09-09 14:15:00|7438.9|7437.9|7442.9|7441.9|7445.9|7444.9|7438.6|7437.6|447
1725891600000|2024-09-09 14:20:00|7443.1|7442.1|7433.6|7432.6|7445.1|7444.1|7432.6|7431.6|443
1725891900000|2024-09-09 14:25:00|7433.9|7432.9|7428.9|7427.9|7435.9|7434.9|7428.6|7427.6|244
1725892200000|2024-09-09 14:30:00|7429.1|7428.1|7419.1|7418.1|7430.1|7429.1|7417.9|7416.9|568
1725892500000|2024-09-09 14:35:00|7420.1|7419.1|7428.6|7427.6|7428.6|7427.6|7420.1|7419.1|293
1725892800000|2024-09-09 14:40:00|7428.4|7427.4|7428.6|7427.6|7431.6|7430.6|7425.4|7424.4|166
1725893100000|2024-09-09 14:45:00|7428.4|7427.4|7433.1|7432.1|7433.6|7432.6|7426.4|7425.4|244
1725893400000|2024-09-09 14:50:00|7432.9|7431.9|7425.6|7424.6|7433.4|7432.4|7422.9|7421.9|252
1725893700000|2024-09-09 14:55:00|7425.4|7424.4|7424.9|7423.9|7429.4|7428.4|7424.1|7423.1|254
1725894000000|2024-09-09 15:00:00|7424.6|7423.6|7428.6|7427.6|7434.4|7433.4|7422.4|7421.4|447
1725894300000|2024-09-09 15:05:00|7428.9|7427.9|7426.6|7425.6|7429.6|7428.6|7425.4|7424.4|273
1725894600000|2024-09-09 15:10:00|7426.4|7425.4|7415.4|7414.4|7426.4|7425.4|7415.4|7414.4|497
1725894900000|2024-09-09 15:15:00|7415.6|7414.6|7417.6|7416.6|7418.4|7417.4|7413.1|7412.1|625
1725895200000|2024-09-09 15:20:00|7417.4|7416.4|7418.9|7417.9|7419.9|7418.9|7415.9|7414.9|409
1725895500000|2024-09-09 15:25:00|7419.4|7418.4|7421.4|7420.4|7421.4|7420.4|7416.9|7415.9|1042
1725895800000|2024-09-09 15:30:00|7421.9|7419.9|7425.6|7423.6|7430.9|7428.9|7421.6|7419.6|1824
1725896100000|2024-09-09 15:35:00|7424.9|7422.9|7434.9|7432.9|7434.9|7432.9|7424.9|7422.9|680
1725896400000|2024-09-09 15:40:00|7434.6|7432.6|7434.4|7432.4|7435.9|7433.9|7431.6|7429.6|268
1725896700000|2024-09-09 15:45:00|7434.6|7432.6|7439.9|7437.9|7440.1|7438.1|7434.6|7432.6|147
1725897000000|2024-09-09 15:50:00|7439.6|7437.6|7440.4|7438.4|7440.6|7438.6|7437.1|7435.1|77
1725897300000|2024-09-09 15:55:00|7440.6|7438.6|7439.6|7437.6|7441.6|7439.6|7436.9|7434.9|97
1725897600000|2024-09-09 16:00:00|7439.9|7437.9|7440.4|7438.4|7442.1|7440.1|7437.4|7435.4|111
1725897900000|2024-09-09 16:05:00|7440.1|7438.1|7440.1|7438.1|7441.1|7439.1|7438.1|7436.1|41
1725898200000|2024-09-09 16:10:00|7440.4|7438.4|7440.6|7438.6|7441.9|7439.9|7439.4|7437.4|51
1725898500000|2024-09-09 16:15:00|7440.9|7438.9|7443.9|7441.9|7443.9|7441.9|7440.6|7438.6|43
1725898800000|2024-09-09 16:20:00|7443.6|7441.6|7443.9|7441.9|7444.1|7442.1|7441.6|7439.6|77
1725899100000|2024-09-09 16:25:00|7444.1|7442.1|7442.9|7440.9|7444.1|7442.1|7441.1|7439.1|111
1725899400000|2024-09-09 16:30:00|7442.6|7440.6|7445.1|7443.1|7445.9|7443.9|7442.1|7440.1|60
1725899700000|2024-09-09 16:35:00|7444.9|7442.9|7444.1|7442.1|7446.6|7444.6|7442.4|7440.4|61
1725900000000|2024-09-09 16:40:00|7443.9|7441.9|7447.6|7445.6|7449.6|7447.6|7443.6|7441.6|121
1725900300000|2024-09-09 16:45:00|7447.9|7445.9|7448.6|7446.6|7449.9|7447.9|7446.9|7444.9|50
1725900600000|2024-09-09 16:50:00|7448.9|7446.9|7448.6|7446.6|7450.4|7448.4|7447.1|7445.1|37
1725900900000|2024-09-09 16:55:00|7448.9|7446.9|7449.6|7447.6|7451.4|7449.4|7448.9|7446.9|39
1725901200000|2024-09-09 17:00:00|7449.9|7447.9|7448.4|7446.4|7452.1|7450.1|7447.6|7445.6|39
1725901500000|2024-09-09 17:05:00|7448.1|7446.1|7450.9|7448.9|7451.1|7449.1|7447.9|7445.9|27
1725901800000|2024-09-09 17:10:00|7450.6|7448.6|7444.6|7442.6|7451.1|7449.1|7443.9|7441.9|61
1725902100000|2024-09-09 17:15:00|7444.4|7442.4|7445.1|7443.1|7446.9|7444.9|7443.1|7441.1|41
1725902400000|2024-09-09 17:20:00|7444.9|7442.9|7441.1|7439.1|7445.1|7443.1|7441.1|7439.1|66
1725902700000|2024-09-09 17:25:00|7441.4|7439.4|7442.9|7440.9|7444.6|7442.6|7441.4|7439.4|18
1725903000000|2024-09-09 17:30:00|7442.6|7440.6|7437.1|7435.1|7442.6|7440.6|7435.9|7433.9|53
1725903300000|2024-09-09 17:35:00|7436.9|7434.9|7440.6|7438.6|7441.1|7439.1|7435.9|7433.9|18
1725903600000|2024-09-09 17:40:00|7440.9|7438.9|7431.4|7429.4|7442.6|7440.6|7431.1|7429.1|67
1725903900000|2024-09-09 17:45:00|7431.1|7429.1|7436.6|7434.6|7437.1|7435.1|7430.4|7428.4|27
1725904200000|2024-09-09 17:50:00|7436.4|7434.4|7432.1|7430.1|7436.4|7434.4|7430.4|7428.4|69
1725904500000|2024-09-09 17:55:00|7431.9|7429.9|7428.6|7426.6|7433.1|7431.1|7428.6|7426.6|30
1725904800000|2024-09-09 18:00:00|7428.4|7426.4|7425.1|7423.1|7430.6|7428.6|7424.1|7422.1|54
1725905100000|2024-09-09 18:05:00|7424.9|7422.9|7423.6|7421.6|7426.6|7424.6|7422.6|7420.6|66
1725905400000|2024-09-09 18:10:00|7423.4|7421.4|7422.6|7420.6|7424.6|7422.6|7421.6|7419.6|50
1725905700000|2024-09-09 18:15:00|7422.4|7420.4|7426.1|7424.1|7426.4|7424.4|7422.4|7420.4|22
1725906000000|2024-09-09 18:20:00|7425.9|7423.9|7429.1|7427.1|7429.4|7427.4|7423.6|7421.6|10
1725906300000|2024-09-09 18:25:00|7429.4|7427.4|7426.6|7424.6|7430.6|7428.6|7426.1|7424.1|12
1725906600000|2024-09-09 18:30:00|7426.9|7424.9|7426.4|7424.4|7427.6|7425.6|7424.6|7422.6|8
1725906900000|2024-09-09 18:35:00|7426.1|7424.1|7420.4|7418.4|7427.6|7425.6|7419.6|7417.6|33
1725907200000|2024-09-09 18:40:00|7420.1|7418.1|7427.6|7425.6|7428.1|7426.1|7419.9|7417.9|18
1725907500000|2024-09-09 18:45:00|7427.9|7425.9|7427.9|7425.9|7429.1|7427.1|7426.6|7424.6|10
1725907800000|2024-09-09 18:50:00|7428.1|7426.1|7429.1|7427.1|7431.1|7429.1|7427.9|7425.9|77
1725908100000|2024-09-09 18:55:00|7428.6|7426.6|7428.1|7426.1|7429.9|7427.9|7427.1|7425.1|20
1725908400000|2024-09-09 19:00:00|7428.4|7426.4|7425.6|7423.6|7429.1|7427.1|7425.1|7423.1|18
1725908700000|2024-09-09 19:05:00|7425.4|7423.4|7430.1|7428.1|7430.1|7428.1|7425.1|7423.1|16
1725909000000|2024-09-09 19:10:00|7429.9|7427.9|7429.4|7427.4|7430.6|7428.6|7427.9|7425.9|14
1725909300000|2024-09-09 19:15:00|7429.6|7427.6|7428.1|7426.1|7431.6|7429.6|7427.6|7425.6|30
1725909600000|2024-09-09 19:20:00|7427.9|7425.9|7428.1|7426.1|7428.6|7426.6|7425.1|7423.1|26
1725909900000|2024-09-09 19:25:00|7427.9|7425.9|7433.4|7431.4|7434.1|7432.1|7426.9|7424.9|9
1725910200000|2024-09-09 19:30:00|7433.1|7431.1|7432.6|7430.6|7436.1|7434.1|7432.1|7430.1|22
1725910500000|2024-09-09 19:35:00|7432.9|7430.9|7434.1|7432.1|7436.1|7434.1|7431.6|7429.6|30
1725910800000|2024-09-09 19:40:00|7434.4|7432.4|7435.1|7433.1|7437.6|7435.6|7434.1|7432.1|40
1725911100000|2024-09-09 19:45:00|7434.9|7432.9|7433.4|7431.4|7435.1|7433.1|7431.6|7429.6|24
1725911400000|2024-09-09 19:50:00|7433.6|7431.6|7434.1|7432.1|7435.6|7433.6|7430.1|7428.1|153
1725911700000|2024-09-09 19:55:00|7433.9|7431.9|7434.4|7432.4|7434.6|7432.6|7430.1|7428.1|394
1725912000000|2024-09-09 20:00:00|7434.1|7430.1|7434.1|7430.1|7437.2|7433.2|7432.2|7428.2|0
1725912300000|2024-09-09 20:05:00|7434.2|7430.2|7435.3|7431.3|7437|7433|7434.1|7430.1|0
1725912600000|2024-09-09 20:10:00|7435.5|7431.5|7436.7|7432.7|7437.4|7433.4|7435.1|7431.1|0
1725912900000|2024-09-09 20:15:00|7437|7433|7441.7|7437.7|7441.9|7437.9|7437|7433|0
1725913200000|2024-09-09 20:20:00|7441.9|7437.9|7441.9|7437.9|7442.7|7438.7|7441.5|7437.5|0
1725913500000|2024-09-09 20:25:00|7442.1|7438.1|7443.4|7439.4|7443.7|7439.7|7442.1|7438.1|0
1725913800000|2024-09-09 20:30:00|7443.1|7439.1|7443.8|7439.8|7444|7440|7442.9|7438.9|0
1725914100000|2024-09-09 20:35:00|7443.6|7439.6|7443.1|7439.1|7444.1|7440.1|7442.4|7438.4|0
1725914400000|2024-09-09 20:40:00|7443|7439|7442.9|7438.9|7443.4|7439.4|7442.4|7438.4|0
1725914700000|2024-09-09 20:45:00|7442.8|7438.8|7440.8|7436.8|7442.9|7438.9|7440.8|7436.8|0
1725915000000|2024-09-09 20:50:00|7441|7437|7440.4|7436.4|7441|7437|7440|7436|0
1725915300000|2024-09-09 20:55:00|7440.8|7436.8|7441.2|7437.2|7441.6|7437.6|7440|7436|0
1725915600000|2024-09-09 21:00:00|7441.1|7437.1|7440.9|7436.9|7441.2|7437.2|7440.9|7436.9|0
1725915900000|2024-09-09 21:05:00|7441.2|7437.2|7441.1|7437.1|7441.2|7437.2|7440.8|7436.8|0
1725916200000|2024-09-09 21:10:00|7441.3|7437.3|7442.2|7438.2|7442.2|7438.2|7441|7437|0
1725916500000|2024-09-09 21:15:00|7442.3|7438.3|7442.3|7438.3|7442.6|7438.6|7442.2|7438.2|0
1725916800000|2024-09-09 21:20:00|7442.2|7438.2|7442.7|7438.7|7442.7|7438.7|7441.9|7437.9|0
1725917100000|2024-09-09 21:25:00|7442.2|7438.2|7442.4|7438.4|7442.6|7438.6|7442.2|7438.2|0
1725917400000|2024-09-09 21:30:00|7442.5|7438.5|7442.5|7438.5|7442.5|7438.5|7442.5|7438.5|0
1725917700000|2024-09-09 21:35:00|7442.6|7438.6|7443|7439|7443.4|7439.4|7442.5|7438.5|0
1725918000000|2024-09-09 21:40:00|7442.9|7438.9|7442.9|7438.9|7442.9|7438.9|7442.9|7438.9|0
1725918300000|2024-09-09 21:45:00|7442.8|7438.8|7443|7439|7443|7439|7442.8|7438.8|0
1725918600000|2024-09-09 21:50:00|7442.9|7438.9|7443|7439|7443.3|7439.3|7442.9|7438.9|0
1725918900000|2024-09-09 21:55:00|7443.1|7439.1|7442.6|7438.6|7443.2|7439.2|7442.6|7438.6|0
1725919200000|2024-09-09 22:00:00|7443.6|7439.6|7445.4|7441.4|7445.8|7441.8|7442.9|7438.9|0
1725919500000|2024-09-09 22:05:00|7445.2|7441.2|7443|7439|7445.2|7441.2|7443|7439|0
1725919800000|2024-09-09 22:10:00|7443.1|7439.1|7441.3|7437.3|7443.5|7439.5|7439.9|7435.9|0
1725920100000|2024-09-09 22:15:00|7441.2|7437.2|7440.1|7436.1|7442|7438|7439.7|7435.7|0
1725920400000|2024-09-09 22:20:00|7440.2|7436.2|7441.3|7437.3|7442.1|7438.1|7440.2|7436.2|0
1725920700000|2024-09-09 22:25:00|7441.1|7437.1|7442|7438|7442.3|7438.3|7440.8|7436.8|0
1725921000000|2024-09-09 22:30:00|7441.8|7437.8|7441.8|7437.8|7442.3|7438.3|7440.6|7436.6|0
1725921300000|2024-09-09 22:35:00|7441.7|7437.7|7441.8|7437.8|7441.8|7437.8|7441|7437|0
1725921600000|2024-09-09 22:40:00|7441.4|7437.4|7439.9|7435.9|7441.8|7437.8|7439.9|7435.9|0
1725921900000|2024-09-09 22:45:00|7439.7|7435.7|7438.9|7434.9|7439.9|7435.9|7438.5|7434.5|0
1725922200000|2024-09-09 22:50:00|7439.1|7435.1|7439.9|7435.9|7439.9|7435.9|7438.7|7434.7|0
1725922500000|2024-09-09 22:55:00|7439.7|7435.7|7438.7|7434.7|7439.7|7435.7|7438.7|7434.7|0
1725922800000|2024-09-09 23:00:00|7438.9|7434.9|7438.7|7434.7|7440.4|7436.4|7438.7|7434.7|0
1725923100000|2024-09-09 23:05:00|7438.8|7434.8|7439.4|7435.4|7439.7|7435.7|7438.8|7434.8|0
1725923400000|2024-09-09 23:10:00|7439.5|7435.5|7440.6|7436.6|7440.8|7436.8|7439.2|7435.2|0
1725923700000|2024-09-09 23:15:00|7440.5|7436.5|7442|7438|7442.5|7438.5|7440.1|7436.1|0
1725924000000|2024-09-09 23:20:00|7442.3|7438.3|7443.8|7439.8|7443.8|7439.8|7442.3|7438.3|0
1725924300000|2024-09-09 23:25:00|7443.7|7439.7|7443.2|7439.2|7443.7|7439.7|7442.5|7438.5|0
1725924600000|2024-09-09 23:30:00|7443.1|7439.1|7442.7|7438.7|7443.5|7439.5|7441.9|7437.9|0
1725924900000|2024-09-09 23:35:00|7442.9|7438.9|7441.8|7437.8|7443.9|7439.9|7441.8|7437.8|0
1725925200000|2024-09-09 23:40:00|7441.9|7437.9|7443.3|7439.3|7443.6|7439.6|7441.8|7437.8|0
1725925500000|2024-09-09 23:45:00|7443.5|7439.5|7443.2|7439.2|7443.7|7439.7|7443|7439|0
1725925800000|2024-09-09 23:50:00|7443|7439|7440.7|7436.7|7443|7439|7440.6|7436.6|0
1725926100000|2024-09-09 23:55:00|7440.6|7436.6|7441.6|7437.6|7442|7438|7440.6|7436.6|0
1725926400000|2024-09-10 00:00:00|7441.8|7437.8|7439.7|7435.7|7442|7438|7438|7434|0
1725926700000|2024-09-10 00:05:00|7439.8|7435.8|7437|7433|7440.6|7436.6|7436.6|7432.6|0
1725927000000|2024-09-10 00:10:00|7437.2|7433.2|7430.4|7426.4|7437.3|7433.3|7429.7|7425.7|0
1725927300000|2024-09-10 00:15:00|7430.5|7426.5|7430.4|7427.4|7430.9|7427.8|7428.9|7425.7|0
1725927600000|2024-09-10 00:20:00|7430.2|7427.2|7430.6|7427.6|7432|7429|7429.7|7426.7|0
1725927900000|2024-09-10 00:25:00|7430.5|7427.5|7430.4|7427.4|7432|7429|7430.1|7427.1|0
1725928200000|2024-09-10 00:30:00|7430.1|7427.1|7431.1|7428.1|7432.4|7429.4|7429.4|7426.4|0
1725928500000|2024-09-10 00:35:00|7431|7428|7433.7|7430.7|7434.2|7431.2|7429.7|7426.7|0
1725928800000|2024-09-10 00:40:00|7433.5|7430.5|7437|7434|7437|7434|7433.5|7430.5|0
1725929100000|2024-09-10 00:45:00|7437.3|7434.3|7435.1|7432.1|7437.5|7434.5|7435.1|7432.1|0
1725929400000|2024-09-10 00:50:00|7435.2|7432.2|7435.7|7432.7|7436.3|7433.3|7435.2|7432.2|0
1725929700000|2024-09-10 00:55:00|7435.6|7432.6|7436.1|7433.1|7436.9|7433.9|7435.4|7432.4|0
1725930000000|2024-09-10 01:00:00|7436.3|7433.3|7436.1|7433.1|7437|7434|7435.1|7432.1|0
1725930300000|2024-09-10 01:05:00|7436.3|7433.3|7436.8|7433.8|7437|7434|7435.4|7432.4|0
1725930600000|2024-09-10 01:10:00|7436.9|7433.9|7436.1|7433.1|7437.7|7434.7|7436.1|7433.1|0
1725930900000|2024-09-10 01:15:00|7435.9|7432.9|7435.6|7432.6|7436.3|7433.3|7435.1|7432.1|0
1725931200000|2024-09-10 01:20:00|7435.5|7432.5|7436.3|7433.3|7436.5|7433.5|7435.1|7432.1|0
1725931500000|2024-09-10 01:25:00|7436.2|7433.2|7435.6|7432.6|7436.8|7433.8|7435.6|7432.6|0
1725931800000|2024-09-10 01:30:00|7435.5|7432.5|7435.1|7432.1|7435.6|7432.6|7432|7429|0
1725932100000|2024-09-10 01:35:00|7435.2|7432.2|7437.5|7434.5|7437.7|7434.7|7434.6|7431.6|0
1725932400000|2024-09-10 01:40:00|7437.4|7434.4|7435.1|7432.1|7437.4|7434.4|7433.2|7430.2|0
1725932700000|2024-09-10 01:45:00|7434.9|7431.9|7433.9|7430.9|7436.4|7433.4|7433.7|7430.7|0
1725933000000|2024-09-10 01:50:00|7434|7431|7435.4|7432.4|7435.8|7432.8|7433.5|7430.5|0
1725933300000|2024-09-10 01:55:00|7435.2|7432.2|7437.3|7434.3|7437.5|7434.5|7434.9|7431.9|0
1725933600000|2024-09-10 02:00:00|7437|7434|7431.3|7428.3|7437.1|7434.1|7431.1|7428.1|0
1725933900000|2024-09-10 02:05:00|7431.6|7428.6|7432.3|7429.3|7432.3|7429.3|7430.8|7427.8|0
1725934200000|2024-09-10 02:10:00|7432.1|7429.1|7431.2|7428.2|7432.1|7429.1|7430.7|7427.7|0
1725934500000|2024-09-10 02:15:00|7431.1|7428.1|7431.8|7428.8|7432.1|7429.1|7430.8|7427.8|0
1725934800000|2024-09-10 02:20:00|7431.7|7428.7|7430.8|7427.8|7432|7429|7430.8|7427.8|0
1725935100000|2024-09-10 02:25:00|7431.1|7428.1|7431.8|7428.8|7432.3|7429.3|7430.4|7427.4|0
1725935400000|2024-09-10 02:30:00|7431.9|7428.9|7433.5|7430.5|7433.7|7430.7|7431.6|7428.6|0
1725935700000|2024-09-10 02:35:00|7433.6|7430.6|7434.2|7431.2|7434.6|7431.6|7433.5|7430.5|0
1725936000000|2024-09-10 02:40:00|7433.9|7430.9|7434.2|7431.2|7434.6|7431.6|7433.7|7430.7|0
1725936300000|2024-09-10 02:45:00|7434.3|7431.3|7434.6|7431.6|7435.4|7432.4|7433.9|7430.9|0
1725936600000|2024-09-10 02:50:00|7434.5|7431.5|7433.2|7430.2|7434.5|7431.5|7433.1|7430.1|0
1725936900000|2024-09-10 02:55:00|7433.5|7430.5|7434.2|7431.2|7434.6|7431.6|7433.5|7430.5|0
1725937200000|2024-09-10 03:00:00|7434.3|7431.3|7433.7|7430.7|7434.6|7431.6|7433.7|7430.7|0
1725937500000|2024-09-10 03:05:00|7433.6|7430.6|7432.3|7429.3|7433.7|7430.7|7431.6|7428.6|0
1725937800000|2024-09-10 03:10:00|7432.4|7429.4|7432.7|7429.7|7433.2|7430.2|7431.6|7428.6|0
1725938100000|2024-09-10 03:15:00|7433|7430|7432.5|7429.5|7433.3|7430.3|7431.6|7428.6|0
1725938400000|2024-09-10 03:20:00|7432.3|7429.3|7431.1|7428.1|7432.6|7429.6|7430.2|7427.2|0
1725938700000|2024-09-10 03:25:00|7431|7428|7431.6|7428.6|7431.8|7428.8|7430.7|7427.7|0
1725939000000|2024-09-10 03:30:00|7431.7|7428.7|7431.6|7428.6|7432.5|7429.5|7431.3|7428.3|0
1725939300000|2024-09-10 03:35:00|7431.8|7428.8|7430.4|7427.4|7431.9|7428.9|7429.4|7426.4|0
1725939600000|2024-09-10 03:40:00|7430.2|7427.2|7429.7|7426.7|7430.2|7427.2|7429.4|7426.4|0
1725939900000|2024-09-10 03:45:00|7429.8|7426.8|7430.8|7427.8|7431.6|7428.6|7429.7|7426.7|0
1725940200000|2024-09-10 03:50:00|7431.1|7428.1|7431.8|7428.8|7432.4|7429.4|7430.8|7427.8|0
1725940500000|2024-09-10 03:55:00|7431.7|7428.7|7431.8|7428.8|7432|7429|7431.1|7428.1|0
1725940800000|2024-09-10 04:00:00|7431.7|7428.7|7433.7|7430.7|7433.7|7430.7|7431.3|7428.3|0
1725941100000|2024-09-10 04:05:00|7433.5|7430.5|7432.6|7429.6|7433.5|7430.5|7432.3|7429.3|0
1725941400000|2024-09-10 04:10:00|7432.5|7429.5|7431.7|7428.7|7432.5|7429.5|7431.3|7428.3|0
1725941700000|2024-09-10 04:15:00|7431.6|7428.6|7431.6|7428.6|7432|7429|7431.1|7428.1|0
1725942000000|2024-09-10 04:20:00|7431.4|7428.4|7431.6|7428.6|7432.3|7429.3|7431.3|7428.3|0
1725942300000|2024-09-10 04:25:00|7431.7|7428.7|7429.9|7426.9|7431.8|7428.8|7429.9|7426.9|0
1725942600000|2024-09-10 04:30:00|7429.7|7426.7|7429.2|7426.2|7430.1|7427.1|7427.7|7424.7|0
1725942900000|2024-09-10 04:35:00|7428.9|7425.9|7426.1|7423.1|7428.9|7425.9|7424.4|7421.4|0
1725943200000|2024-09-10 04:40:00|7426|7423|7426.6|7423.6|7426.8|7423.8|7424.9|7421.9|0
1725943500000|2024-09-10 04:45:00|7426.7|7423.7|7428.8|7425.8|7429|7426|7426.3|7423.3|0
1725943800000|2024-09-10 04:50:00|7428.9|7425.9|7428.1|7425.1|7430|7427|7428.1|7425.1|0
1725944100000|2024-09-10 04:55:00|7428.3|7425.3|7428.4|7425.4|7429.1|7426.1|7427.7|7424.7|0
1725944400000|2024-09-10 05:00:00|7428.6|7425.6|7429.6|7426.6|7429.8|7426.8|7428.1|7425.1|0
1725944700000|2024-09-10 05:05:00|7430|7427|7429|7426|7432.2|7429.2|7429|7426|0
1725945000000|2024-09-10 05:10:00|7428.9|7425.9|7428.7|7425.7|7430.4|7427.4|7428.3|7425.3|0
1725945300000|2024-09-10 05:15:00|7428.9|7425.9|7429.9|7426.9|7430.9|7427.9|7428.7|7425.7|0
1725945600000|2024-09-10 05:20:00|7429.7|7426.7|7428.7|7425.7|7429.7|7426.7|7428.5|7425.5|0
1725945900000|2024-09-10 05:25:00|7428.9|7425.9|7429.5|7426.5|7430.1|7427.1|7428.3|7425.3|0
1725946200000|2024-09-10 05:30:00|7429.7|7426.7|7426.8|7423.8|7429.9|7426.9|7426.4|7423.4|0
1725946500000|2024-09-10 05:35:00|7427|7424|7427.4|7424.4|7428.8|7425.8|7426.2|7423.2|0
1725946800000|2024-09-10 05:40:00|7427.6|7424.6|7429.3|7426.3|7430.2|7427.2|7427.1|7424.1|0
1725947100000|2024-09-10 05:45:00|7429.5|7426.5|7427.1|7424.1|7429.5|7426.5|7425.2|7422.2|0
1725947400000|2024-09-10 05:50:00|7427.2|7424.2|7427.3|7424.3|7428.6|7425.6|7426.8|7423.8|0
1725947700000|2024-09-10 05:55:00|7427.4|7424.4|7427.3|7424.3|7428.3|7425.3|7426.8|7423.8|0
1725948000000|2024-09-10 06:00:00|7427.4|7424.4|7413.4|7411.4|7427.7|7424.4|7411.7|7409.7|194
1725948300000|2024-09-10 06:05:00|7413.2|7411.2|7415.2|7413.2|7415.4|7413.4|7408.7|7406.7|103
1725948600000|2024-09-10 06:10:00|7414.9|7412.9|7420.7|7418.7|7421.7|7419.7|7414.9|7412.9|77
1725948900000|2024-09-10 06:15:00|7420.9|7418.9|7422.4|7420.4|7424.7|7422.7|7419.9|7417.9|76
1725949200000|2024-09-10 06:20:00|7422.7|7420.7|7418.9|7416.9|7423.2|7421.2|7418.7|7416.7|62
1725949500000|2024-09-10 06:25:00|7419.2|7417.2|7423.2|7421.2|7423.4|7421.4|7418.2|7416.2|38
1725949800000|2024-09-10 06:30:00|7422.9|7420.9|7420.4|7418.4|7423.4|7421.4|7419.9|7417.9|46
1725950100000|2024-09-10 06:35:00|7420.2|7418.2|7418.4|7416.4|7420.2|7418.2|7416.4|7414.4|29
1725950400000|2024-09-10 06:40:00|7418.2|7416.2|7417.7|7415.7|7418.9|7416.9|7415.9|7413.9|36
1725950700000|2024-09-10 06:45:00|7417.9|7415.9|7416.9|7414.9|7418.7|7416.7|7416.9|7414.9|19
1725951000000|2024-09-10 06:50:00|7416.7|7414.7|7415.4|7413.4|7418.2|7416.2|7414.4|7412.4|56
1725951300000|2024-09-10 06:55:00|7415.7|7413.7|7414.7|7412.7|7416.4|7414.4|7410.9|7408.9|266
1725951600000|2024-09-10 07:00:00|7414.2|7413.2|7410.9|7409.9|7416.7|7415.7|7406.7|7405.7|1296
1725951900000|2024-09-10 07:05:00|7411.2|7410.2|7430.9|7429.9|7432.9|7431.9|7410.9|7409.9|584
1725952200000|2024-09-10 07:10:00|7431.4|7430.4|7436.4|7435.4|7441.4|7440.4|7431.4|7430.4|1085
1725952500000|2024-09-10 07:15:00|7436.7|7435.7|7444.7|7443.7|7446.2|7445.2|7435.2|7434.2|367
1725952800000|2024-09-10 07:20:00|7444.4|7443.4|7446.9|7445.9|7454.2|7453.2|7442.7|7441.7|304
1725953100000|2024-09-10 07:25:00|7447.2|7446.2|7445.4|7444.4|7451.4|7450.4|7443.4|7442.4|243
1725953400000|2024-09-10 07:30:00|7446.7|7445.7|7453.9|7452.9|7456.4|7455.4|7446.4|7445.4|356
1725953700000|2024-09-10 07:35:00|7454.2|7453.2|7463.4|7462.4|7463.4|7462.4|7451.4|7450.4|431
1725954000000|2024-09-10 07:40:00|7463.5|7462.5|7463.3|7462.3|7468.5|7467.5|7462.3|7461.3|247
1725954300000|2024-09-10 07:45:00|7463|7462|7459.3|7458.3|7466.3|7465.3|7459|7458|243
1725954600000|2024-09-10 07:50:00|7459|7458|7465.8|7464.8|7466|7465|7458.3|7457.3|173
1725954900000|2024-09-10 07:55:00|7465.5|7464.5|7469.3|7468.3|7470|7469|7465|7464|194
1725955200000|2024-09-10 08:00:00|7470.5|7469.5|7474.3|7473.3|7478|7477|7470.3|7469.3|376
1725955500000|2024-09-10 08:05:00|7474.5|7473.5|7469|7468|7476|7475|7468.5|7467.5|210
1725955800000|2024-09-10 08:10:00|7469.3|7468.3|7466.8|7465.8|7469.8|7468.8|7465.5|7464.5|135
1725956100000|2024-09-10 08:15:00|7467.3|7466.3|7469.8|7468.8|7474|7473|7465|7464|251
1725956400000|2024-09-10 08:20:00|7469.5|7468.5|7462.3|7461.3|7469.5|7468.5|7461.5|7460.5|198
1725956700000|2024-09-10 08:25:00|7462.5|7461.5|7465.3|7464.3|7467.5|7466.5|7461.3|7460.3|197
1725957000000|2024-09-10 08:30:00|7465|7464|7457.5|7456.5|7469.3|7468.3|7457|7456|368
1725957300000|2024-09-10 08:35:00|7457.8|7456.8|7456.8|7455.8|7459|7458|7453.3|7452.3|189
1725957600000|2024-09-10 08:40:00|7457|7456|7454.8|7453.8|7459|7458|7453.8|7452.8|120
1725957900000|2024-09-10 08:45:00|7454.5|7453.5|7451.5|7450.5|7454.8|7453.8|7450|7449|197
1725958200000|2024-09-10 08:50:00|7451.3|7450.3|7446.5|7445.5|7451.5|7450.5|7446.5|7445.5|205
1725958500000|2024-09-10 08:55:00|7446.8|7445.8|7447.8|7446.8|7448.8|7447.8|7444.5|7443.5|189
1725958800000|2024-09-10 09:00:00|7447.5|7446.5|7437.5|7436.5|7447.5|7446.5|7437.5|7436.5|213
1725959100000|2024-09-10 09:05:00|7437.3|7436.3|7430|7429|7438.5|7437.5|7430|7429|265
1725959400000|2024-09-10 09:10:00|7429.8|7428.8|7428|7427|7431.8|7430.8|7423.8|7422.8|340
1725959700000|2024-09-10 09:15:00|7427.8|7426.8|7432|7431|7432.3|7431.3|7424.3|7423.3|184
1725960000000|2024-09-10 09:20:00|7431.8|7430.8|7438.5|7437.5|7438.8|7437.8|7431.5|7430.5|183
1725960300000|2024-09-10 09:25:00|7438.3|7437.3|7441.3|7440.3|7442.3|7441.3|7435.5|7434.5|150
1725960600000|2024-09-10 09:30:00|7441.5|7440.5|7445.5|7444.5|7447|7446|7441.5|7440.5|133
1725960900000|2024-09-10 09:35:00|7445.3|7444.3|7453.3|7452.3|7454|7453|7445|7444|120
1725961200000|2024-09-10 09:40:00|7453|7452|7455.5|7454.5|7457.5|7456.5|7452.3|7451.3|139
1725961500000|2024-09-10 09:45:00|7455.3|7454.3|7459|7458|7459.8|7458.8|7455.3|7454.3|137
1725961800000|2024-09-10 09:50:00|7459.3|7458.3|7458.8|7457.8|7462.3|7461.3|7457.8|7456.8|149
1725962100000|2024-09-10 09:55:00|7458.3|7457.3|7450.8|7449.8|7458.3|7457.3|7450|7449|176
1725962400000|2024-09-10 10:00:00|7451.5|7450.5|7452.3|7451.3|7456|7455|7451.5|7450.5|98
1725962700000|2024-09-10 10:05:00|7452|7451|7450.3|7449.3|7453.8|7452.8|7449.8|7448.8|101
1725963000000|2024-09-10 10:10:00|7450.5|7449.5|7443|7442|7451|7450|7441.5|7440.5|123
1725963300000|2024-09-10 10:15:00|7442.8|7441.8|7441.5|7440.5|7442.8|7441.8|7435.8|7434.8|186
1725963600000|2024-09-10 10:20:00|7441.3|7440.3|7445.3|7444.3|7447.3|7446.3|7440|7439|59
1725963900000|2024-09-10 10:25:00|7445|7444|7451|7450|7452.3|7451.3|7445|7444|113
1725964200000|2024-09-10 10:30:00|7451.3|7450.3|7456.8|7455.8|7456.8|7455.8|7450.3|7449.3|77
1725964500000|2024-09-10 10:35:00|7456.5|7455.5|7454|7453|7456.8|7455.8|7452|7451|55
1725964800000|2024-09-10 10:40:00|7453.8|7452.8|7455.5|7454.5|7455.5|7454.5|7452|7451|97
1725965100000|2024-09-10 10:45:00|7455.8|7454.8|7455.5|7454.5|7457|7456|7453|7452|40
1725965400000|2024-09-10 10:50:00|7455.8|7454.8|7439|7438|7456.5|7455.5|7438.5|7437.5|396
1725965700000|2024-09-10 10:55:00|7438.5|7437.5|7440|7439|7441|7440|7434|7433|244
1725966000000|2024-09-10 11:00:00|7442|7441|7446.5|7445.5|7448.5|7447.5|7441|7440|193
1725966300000|2024-09-10 11:05:00|7446.8|7445.8|7442.5|7441.5|7447.5|7446.5|7440.5|7439.5|108
1725966600000|2024-09-10 11:10:00|7442.3|7441.3|7438|7437|7444.3|7443.3|7435.5|7434.5|133
1725966900000|2024-09-10 11:15:00|7437.8|7436.8|7434.5|7433.5|7439|7438|7434.3|7433.3|465
1725967200000|2024-09-10 11:20:00|7434.3|7433.3|7436.3|7435.3|7437.8|7436.8|7433|7432|107
1725967500000|2024-09-10 11:25:00|7436.5|7435.5|7440.8|7439.8|7441|7440|7434|7433|85
1725967800000|2024-09-10 11:30:00|7440.5|7439.5|7433.8|7432.8|7440.8|7439.8|7433.3|7432.3|110
1725968100000|2024-09-10 11:35:00|7433.5|7432.5|7426|7425|7435.3|7434.3|7424.3|7423.3|283
1725968400000|2024-09-10 11:40:00|7426.3|7425.3|7427.8|7426.8|7431.3|7430.3|7422.6|7421.6|494
1725968700000|2024-09-10 11:45:00|7427.6|7426.6|7432.6|7431.6|7433.6|7432.6|7427.6|7426.6|203
1725969000000|2024-09-10 11:50:00|7432.8|7431.8|7435.1|7434.1|7438.8|7437.8|7430.8|7429.8|150
1725969300000|2024-09-10 11:55:00|7435.3|7434.3|7436.8|7435.8|7438.8|7437.8|7434.8|7433.8|86
1725969600000|2024-09-10 12:00:00|7436.6|7435.6|7436.8|7435.8|7439.8|7438.8|7435.3|7434.3|117
1725969900000|2024-09-10 12:05:00|7436.6|7435.6|7435.6|7434.6|7438.3|7437.3|7433.8|7432.8|127
1725970200000|2024-09-10 12:10:00|7435.1|7434.1|7443.3|7442.3|7443.8|7442.8|7434.8|7433.8|142
1725970500000|2024-09-10 12:15:00|7443.6|7442.6|7449.1|7448.1|7449.1|7448.1|7441.1|7440.1|230
1725970800000|2024-09-10 12:20:00|7448.8|7447.8|7446.1|7445.1|7449.1|7448.1|7443.8|7442.8|293
1725971100000|2024-09-10 12:25:00|7445.8|7444.8|7442.6|7441.6|7445.8|7444.8|7441.3|7440.3|133
1725971400000|2024-09-10 12:30:00|7442.3|7441.3|7442.1|7441.1|7445.3|7444.3|7441.6|7440.6|99
1725971700000|2024-09-10 12:35:00|7441.8|7440.8|7436.3|7435.3|7443.3|7442.3|7436.3|7435.3|132
1725972000000|2024-09-10 12:40:00|7436.6|7435.6|7441.3|7440.3|7442.3|7441.3|7434.8|7433.8|178
1725972300000|2024-09-10 12:45:00|7441.6|7440.6|7440.6|7439.6|7445.1|7444.1|7439.8|7438.8|285
1725972600000|2024-09-10 12:50:00|7440.3|7439.3|7440.8|7439.8|7443.1|7442.1|7439.3|7438.3|208
1725972900000|2024-09-10 12:55:00|7440.6|7439.6|7441.1|7440.1|7442.8|7441.8|7438.6|7437.6|194
1725973200000|2024-09-10 13:00:00|7440.6|7439.6|7436.1|7435.1|7441.8|7440.8|7434.8|7433.8|203
1725973500000|2024-09-10 13:05:00|7436.3|7435.3|7433.1|7432.1|7438.8|7437.8|7433.1|7432.1|195
1725973800000|2024-09-10 13:10:00|7432.8|7431.8|7424.3|7423.3|7432.8|7431.8|7423.3|7422.3|242
1725974100000|2024-09-10 13:15:00|7424.1|7423.1|7426.8|7425.8|7427.3|7426.3|7416.6|7415.6|336
1725974400000|2024-09-10 13:20:00|7427.1|7426.1|7432.1|7431.1|7433.1|7432.1|7426.8|7425.8|210
1725974700000|2024-09-10 13:25:00|7432.3|7431.3|7434.6|7433.6|7434.8|7433.8|7429.6|7428.6|164
1725975000000|2024-09-10 13:30:00|7434.3|7433.3|7415.3|7414.3|7434.6|7433.6|7411.3|7410.3|941
1725975300000|2024-09-10 13:35:00|7415.6|7414.6|7410.3|7409.3|7418.3|7417.3|7409.8|7408.8|253
1725975600000|2024-09-10 13:40:00|7410.6|7409.6|7413.8|7412.8|7416.6|7415.6|7408.3|7407.3|326
1725975900000|2024-09-10 13:45:00|7414.1|7413.1|7414.6|7413.6|7422.8|7421.8|7411.8|7410.8|408
1725976200000|2024-09-10 13:50:00|7413.8|7412.8|7412.6|7411.6|7419.3|7418.3|7411.1|7410.1|253
1725976500000|2024-09-10 13:55:00|7412.8|7411.8|7409.3|7408.3|7414.3|7413.3|7404.6|7403.6|289
1725976800000|2024-09-10 14:00:00|7408.8|7407.8|7405.3|7404.3|7410.6|7409.6|7402.3|7401.3|397
1725977100000|2024-09-10 14:05:00|7405.1|7404.1|7403.6|7402.6|7407.1|7406.1|7393.6|7392.6|341
1725977400000|2024-09-10 14:10:00|7403.3|7402.3|7389.6|7388.6|7404.8|7403.8|7387.3|7386.3|481
1725977700000|2024-09-10 14:15:00|7390.6|7389.6|7395.1|7394.1|7398.3|7397.3|7387.8|7386.8|394
1725978000000|2024-09-10 14:20:00|7394.8|7393.8|7391.3|7390.3|7396.6|7395.6|7389.8|7388.8|201
1725978300000|2024-09-10 14:25:00|7391.6|7390.6|7400.6|7399.6|7401.3|7400.3|7390.6|7389.6|330
1725978600000|2024-09-10 14:30:00|7400.3|7399.3|7394.1|7393.1|7403.6|7402.6|7391.8|7390.8|406
1725978900000|2024-09-10 14:35:00|7394.3|7393.3|7399.8|7398.8|7401.6|7400.6|7392.8|7391.8|300
1725979200000|2024-09-10 14:40:00|7400.1|7399.1|7393.1|7392.1|7402.3|7401.3|7392.8|7391.8|1330
1725979500000|2024-09-10 14:45:00|7392.8|7391.8|7399.6|7398.6|7399.6|7398.6|7391.1|7390.1|1313
1725979800000|2024-09-10 14:50:00|7399.3|7398.3|7389.3|7388.3|7399.8|7398.8|7388.6|7387.6|1391
1725980100000|2024-09-10 14:55:00|7389.1|7388.1|7391.3|7390.3|7392.6|7391.6|7385.6|7384.6|405
1725980400000|2024-09-10 15:00:00|7391.8|7390.8|7392.8|7391.8|7396.1|7395.1|7390.1|7389.1|286
1725980700000|2024-09-10 15:05:00|7392.6|7391.6|7400.3|7399.3|7401.3|7400.3|7391.1|7390.1|471
1725981000000|2024-09-10 15:10:00|7400.6|7399.6|7409.1|7408.1|7409.3|7408.3|7399.8|7398.8|514
1725981300000|2024-09-10 15:15:00|7409.3|7408.3|7409.8|7408.8|7413.6|7412.6|7407.6|7406.6|604
1725981600000|2024-09-10 15:20:00|7409.6|7408.6|7404.8|7403.8|7410.1|7409.1|7402.3|7401.3|604
1725981900000|2024-09-10 15:25:00|7404.6|7403.6|7407.1|7406.1|7409.3|7408.3|7403.8|7402.8|947
1725982200000|2024-09-10 15:30:00|7407.6|7405.6|7401.8|7399.8|7408.6|7406.6|7399.6|7397.6|2325
1725982500000|2024-09-10 15:35:00|7401.3|7399.3|7398.1|7396.1|7406.3|7404.3|7396.8|7394.8|1112
1725982800000|2024-09-10 15:40:00|7398.3|7396.3|7401.6|7399.6|7405.3|7403.3|7397.6|7395.6|183
1725983100000|2024-09-10 15:45:00|7401.8|7399.8|7397.3|7395.3|7401.8|7399.8|7395.6|7393.6|122
1725983400000|2024-09-10 15:50:00|7397.1|7395.1|7386.3|7384.3|7397.3|7395.3|7385.6|7383.6|483
1725983700000|2024-09-10 15:55:00|7386.1|7384.1|7380.8|7378.8|7389.1|7387.1|7380.3|7378.3|149
1725984000000|2024-09-10 16:00:00|7380.6|7378.6|7379.3|7377.3|7382.1|7380.1|7375.6|7373.6|292
1725984300000|2024-09-10 16:05:00|7379.6|7377.6|7379.3|7377.3|7382.8|7380.8|7378.6|7376.6|114
1725984600000|2024-09-10 16:10:00|7379.6|7377.6|7377.1|7375.1|7381.1|7379.1|7376.6|7374.6|124
1725984900000|2024-09-10 16:15:00|7377.3|7375.3|7381.1|7379.1|7381.1|7379.1|7376.8|7374.8|106
1725985200000|2024-09-10 16:20:00|7381.3|7379.3|7381.8|7379.8|7383.1|7381.1|7380.3|7378.3|100
1725985500000|2024-09-10 16:25:00|7382.1|7380.1|7380.3|7378.3|7383.3|7381.3|7379.1|7377.1|42
1725985800000|2024-09-10 16:30:00|7380.1|7378.1|7383.3|7381.3|7383.3|7381.3|7378.8|7376.8|49
1725986100000|2024-09-10 16:35:00|7383.1|7381.1|7384.1|7382.1|7385.8|7383.8|7381.6|7379.6|108
1725986400000|2024-09-10 16:40:00|7384.3|7382.3|7386.1|7384.1|7386.8|7384.8|7382.3|7380.3|65
1725986700000|2024-09-10 16:45:00|7385.8|7383.8|7387.8|7385.8|7387.8|7385.8|7383.3|7381.3|35
1725987000000|2024-09-10 16:50:00|7387.6|7385.6|7392.3|7390.3|7392.3|7390.3|7386.3|7384.3|96
1725987300000|2024-09-10 16:55:00|7392.1|7390.1|7389.1|7387.1|7392.3|7390.3|7388.6|7386.6|77
1725987600000|2024-09-10 17:00:00|7388.3|7386.3|7388.1|7386.1|7389.3|7387.3|7386.1|7384.1|96
1725987900000|2024-09-10 17:05:00|7388.3|7386.3|7388.3|7386.3|7389.3|7387.3|7386.8|7384.8|100
1725988200000|2024-09-10 17:10:00|7388.6|7386.6|7393.3|7391.3|7393.3|7391.3|7388.6|7386.6|148
1725988500000|2024-09-10 17:15:00|7393.1|7391.1|7391.8|7389.8|7394.3|7392.3|7391.8|7389.8|127
1725988800000|2024-09-10 17:20:00|7392.3|7390.3|7393.8|7391.8|7394.1|7392.1|7387.8|7385.8|79
1725989100000|2024-09-10 17:25:00|7393.6|7391.6|7391.3|7389.3|7394.1|7392.1|7390.3|7388.3|35
1725989400000|2024-09-10 17:30:00|7391.1|7389.1|7393.3|7391.3|7394.3|7392.3|7390.8|7388.8|31
1725989700000|2024-09-10 17:35:00|7393.1|7391.1|7394.3|7392.3|7395.1|7393.1|7391.8|7389.8|56
1725990000000|2024-09-10 17:40:00|7394.6|7392.6|7396.6|7394.6|7397.8|7395.8|7394.6|7392.6|76
1725990300000|2024-09-10 17:45:00|7396.8|7394.8|7394.1|7392.1|7397.8|7395.8|7393.3|7391.3|10
1725990600000|2024-09-10 17:50:00|7393.8|7391.8|7393.8|7391.8|7395.3|7393.3|7393.1|7391.1|33
1725990900000|2024-09-10 17:55:00|7394.1|7392.1|7395.3|7393.3|7395.8|7393.8|7393.1|7391.1|23
1725991200000|2024-09-10 18:00:00|7395.6|7393.6|7399.8|7397.8|7401.8|7399.8|7395.6|7393.6|61
1725991500000|2024-09-10 18:05:00|7399.6|7397.6|7402.1|7400.1|7402.8|7400.8|7398.8|7396.8|39
1725991800000|2024-09-10 18:10:00|7402.3|7400.3|7401.8|7399.8|7403.3|7401.3|7400.8|7398.8|71
1725992100000|2024-09-10 18:15:00|7402.1|7400.1|7404.1|7402.1|7404.1|7402.1|7401.8|7399.8|46
1725992400000|2024-09-10 18:20:00|7403.8|7401.8|7404.8|7402.8|7405.8|7403.8|7400.6|7398.6|65
1725992700000|2024-09-10 18:25:00|7405.1|7403.1|7407.1|7405.1|7407.1|7405.1|7402.8|7400.8|54
1725993000000|2024-09-10 18:30:00|7406.8|7404.8|7408.8|7406.8|7410.1|7408.1|7406.1|7404.1|43
1725993300000|2024-09-10 18:35:00|7409.1|7407.1|7409.3|7407.3|7409.8|7407.8|7407.1|7405.1|53
1725993600000|2024-09-10 18:40:00|7409.1|7407.1|7409.8|7407.8|7410.3|7408.3|7407.3|7405.3|47
1725993900000|2024-09-10 18:45:00|7409.6|7407.6|7410.6|7408.6|7411.3|7409.3|7409.6|7407.6|55
1725994200000|2024-09-10 18:50:00|7410.8|7408.8|7412.3|7410.3|7412.3|7410.3|7408.6|7406.6|82
1725994500000|2024-09-10 18:55:00|7412.1|7410.1|7412.8|7410.8|7413.3|7411.3|7410.8|7408.8|68
1725994800000|2024-09-10 19:00:00|7412.6|7410.6|7414.3|7412.3|7414.6|7412.6|7410.8|7408.8|75
1725995100000|2024-09-10 19:05:00|7414.6|7412.6|7413.8|7411.8|7415.3|7413.3|7411.6|7409.6|38
1725995400000|2024-09-10 19:10:00|7413.6|7411.6|7417.8|7415.8|7417.8|7415.8|7413.3|7411.3|81
1725995700000|2024-09-10 19:15:00|7417.6|7415.6|7417.3|7415.3|7417.8|7415.8|7416.6|7414.6|47
1725996000000|2024-09-10 19:20:00|7417.1|7415.1|7419.3|7417.3|7419.6|7417.6|7416.8|7414.8|66
1725996300000|2024-09-10 19:25:00|7419.6|7417.6|7419.8|7417.8|7420.8|7418.8|7418.6|7416.6|52
1725996600000|2024-09-10 19:30:00|7419.6|7417.6|7417.8|7415.8|7419.8|7417.8|7416.8|7414.8|94
1725996900000|2024-09-10 19:35:00|7417.6|7415.6|7413.8|7411.8|7417.6|7415.6|7413.6|7411.6|47
1725997200000|2024-09-10 19:40:00|7414.1|7412.1|7414.6|7412.6|7415.8|7413.8|7412.3|7410.3|58
1725997500000|2024-09-10 19:45:00|7414.8|7412.8|7415.8|7413.8|7418.1|7416.1|7413.6|7411.6|54
1725997800000|2024-09-10 19:50:00|7415.6|7413.6|7419.6|7417.6|7419.6|7417.6|7414.8|7412.8|73
1725998100000|2024-09-10 19:55:00|7419.8|7417.8|7420.6|7418.6|7421.6|7419.6|7418.1|7416.1|236
1725998400000|2024-09-10 20:00:00|7419.5|7415.5|7418.5|7414.5|7421.1|7417.1|7416.4|7412.4|0
1725998700000|2024-09-10 20:05:00|7418.3|7414.3|7418.3|7414.3|7418.9|7414.9|7417.6|7413.6|0
1725999000000|2024-09-10 20:10:00|7418.5|7414.5|7419|7415|7419.2|7415.2|7418.3|7414.3|0
1725999300000|2024-09-10 20:15:00|7418.7|7414.7|7417.1|7413.1|7419|7415|7417.1|7413.1|0
1725999600000|2024-09-10 20:20:00|7417.2|7413.2|7415.1|7411.1|7417.3|7413.3|7414.7|7410.7|0
1725999900000|2024-09-10 20:25:00|7415.2|7411.2|7414|7410|7415.3|7411.3|7414|7410|0
1726000200000|2024-09-10 20:30:00|7413.9|7409.9|7413.5|7409.5|7414.3|7410.3|7413.3|7409.3|0
1726000500000|2024-09-10 20:35:00|7413.8|7409.8|7413.8|7409.8|7414.3|7410.3|7413.4|7409.4|0
1726000800000|2024-09-10 20:40:00|7413.5|7409.5|7413.8|7409.8|7414|7410|7413.4|7409.4|0
1726001100000|2024-09-10 20:45:00|7413.9|7409.9|7414|7410|7414|7410|7413.3|7409.3|0
1726001400000|2024-09-10 20:50:00|7413.9|7409.9|7414.7|7410.7|7414.7|7410.7|7413.8|7409.8|0
1726001700000|2024-09-10 20:55:00|7414.6|7410.6|7416.8|7412.8|7417|7413|7414.5|7410.5|0
1726002000000|2024-09-10 21:00:00|7417.1|7413.1|7417|7413|7417.1|7413.1|7416.3|7412.3|0
1726002300000|2024-09-10 21:05:00|7417.1|7413.1|7417.4|7413.4|7417.9|7413.9|7417|7413|0
1726002900000|2024-09-10 21:15:00|7417.7|7413.7|7417.2|7413.2|7418|7414|7417.2|7413.2|0
1726003200000|2024-09-10 21:20:00|7417.5|7413.5|7417.4|7413.4|7417.7|7413.7|7417.1|7413.1|0
1726003500000|2024-09-10 21:25:00|7417.6|7413.6|7418.2|7414.2|7418.2|7414.2|7417.4|7413.4|0
1726003800000|2024-09-10 21:30:00|7418|7414|7418.4|7414.4|7418.4|7414.4|7417.9|7413.9|0
1726004700000|2024-09-10 21:45:00|7418.6|7414.6|7418.6|7414.6|7418.6|7414.6|7418.6|7414.6|0
1726005000000|2024-09-10 21:50:00|7418.4|7414.4|7418.8|7414.8|7418.8|7414.8|7418.4|7414.4|0
1726005300000|2024-09-10 21:55:00|7418.7|7414.7|7418.4|7414.4|7418.7|7414.7|7418.3|7414.3|0
1726005600000|2024-09-10 22:00:00|7417.1|7413.1|7415.9|7411.9|7418|7414|7415.5|7411.5|0
1726005900000|2024-09-10 22:05:00|7416|7412|7415.9|7411.9|7416.1|7412.1|7415.3|7411.3|0
1726006200000|2024-09-10 22:10:00|7416|7412|7416.2|7412.2|7416.9|7412.9|7414.9|7410.9|0
1726006500000|2024-09-10 22:15:00|7416.5|7412.5|7415.8|7411.8|7417.2|7413.2|7415.8|7411.8|0
1726006800000|2024-09-10 22:20:00|7415.5|7411.5|7415.8|7411.8|7416.8|7412.8|7415.5|7411.5|0
1726007100000|2024-09-10 22:25:00|7415.9|7411.9|7415.5|7411.5|7416|7412|7415.1|7411.1|0
1726007400000|2024-09-10 22:30:00|7415.4|7411.4|7415.5|7411.5|7416|7412|7415.1|7411.1|0
1726007700000|2024-09-10 22:35:00|7415.4|7411.4|7416|7412|7416|7412|7415.3|7411.3|0
1726008000000|2024-09-10 22:40:00|7415.9|7411.9|7416.7|7412.7|7417.4|7413.4|7415.8|7411.8|0
1726008300000|2024-09-10 22:45:00|7416.6|7412.6|7417.4|7413.4|7417.4|7413.4|7416.5|7412.5|0
1726008600000|2024-09-10 22:50:00|7417.3|7413.3|7417.4|7413.4|7417.9|7413.9|7417.2|7413.2|0
1726008900000|2024-09-10 22:55:00|7417.7|7413.7|7417.4|7413.4|7417.7|7413.7|7417.2|7413.2|0
1726009200000|2024-09-10 23:00:00|7417.2|7413.2|7418.6|7414.6|7418.8|7414.8|7416.9|7412.9|0
1726009500000|2024-09-10 23:05:00|7418.5|7414.5|7418.4|7414.4|7418.6|7414.6|7417.9|7413.9|0
1726009800000|2024-09-10 23:10:00|7418.2|7414.2|7419.1|7415.1|7419.1|7415.1|7417.9|7413.9|0
1726010100000|2024-09-10 23:15:00|7418.9|7414.9|7418.8|7414.8|7418.9|7414.9|7418.5|7414.5|0
1726010400000|2024-09-10 23:20:00|7418.7|7414.7|7419.5|7415.5|7419.5|7415.5|7418.6|7414.6|0
1726010700000|2024-09-10 23:25:00|7419.4|7415.4|7419.1|7415.1|7419.5|7415.5|7419.1|7415.1|0
1726011000000|2024-09-10 23:30:00|7419.2|7415.2|7418.8|7414.8|7419.3|7415.3|7418.6|7414.6|0
1726011300000|2024-09-10 23:35:00|7418.6|7414.6|7419.1|7415.1|7419.3|7415.3|7418.6|7414.6|0
1726011600000|2024-09-10 23:40:00|7419.2|7415.2|7417.7|7413.7|7419.5|7415.5|7417.4|7413.4|0
1726011900000|2024-09-10 23:45:00|7417.8|7413.8|7416.5|7412.5|7417.9|7413.9|7416.5|7412.5|0
1726012200000|2024-09-10 23:50:00|7416.1|7412.1|7414.8|7410.8|7416.5|7412.5|7414.8|7410.8|0
1726012500000|2024-09-10 23:55:00|7414.7|7410.7|7415.5|7411.5|7415.5|7411.5|7413.2|7409.2|0
1726012800000|2024-09-11 00:00:00|7415.8|7411.8|7414.1|7410.1|7416.7|7412.7|7413.9|7409.9|0
1726013100000|2024-09-11 00:05:00|7413.9|7409.9|7412.7|7408.7|7414.1|7410.1|7411.7|7407.7|0
1726013400000|2024-09-11 00:10:00|7412.6|7408.6|7413.6|7409.6|7413.9|7409.9|7412.5|7408.5|0
1726013700000|2024-09-11 00:15:00|7413.9|7409.9|7410.3|7407.3|7413.9|7409.9|7410.1|7407.1|0
1726014000000|2024-09-11 00:20:00|7410.8|7407.8|7412.2|7409.2|7413.9|7410.9|7410.5|7407.5|0
1726014300000|2024-09-11 00:25:00|7412.4|7409.4|7411.6|7408.6|7412.6|7409.6|7409.5|7406.5|0
1726014600000|2024-09-11 00:30:00|7411.7|7408.7|7411.6|7408.6|7412.2|7409.2|7410.9|7407.9|0
1726014900000|2024-09-11 00:35:00|7411.4|7408.4|7413.1|7410.1|7414.3|7411.3|7411.4|7408.4|0
1726015200000|2024-09-11 00:40:00|7413.2|7410.2|7414.3|7411.3|7414.6|7411.6|7411.2|7408.2|0
1726015500000|2024-09-11 00:45:00|7414.4|7411.4|7413.7|7410.7|7415.3|7412.3|7412.9|7409.9|0
1726015800000|2024-09-11 00:50:00|7413.6|7410.6|7412.4|7409.4|7414.6|7411.6|7412.1|7409.1|0
1726016100000|2024-09-11 00:55:00|7412.6|7409.6|7411.9|7408.9|7413.2|7410.2|7410.9|7407.9|0
1726016400000|2024-09-11 01:00:00|7411.7|7408.7|7410.5|7407.5|7411.7|7408.7|7408.5|7405.5|0
1726016700000|2024-09-11 01:05:00|7410.7|7407.7|7410.5|7407.5|7413.1|7410.1|7410.2|7407.2|0
1726017000000|2024-09-11 01:10:00|7410.7|7407.7|7410.5|7407.5|7410.9|7407.9|7408.5|7405.5|0
1726017300000|2024-09-11 01:15:00|7410.9|7407.9|7412.2|7409.2|7412.4|7409.4|7410.2|7407.2|0
1726017600000|2024-09-11 01:20:00|7412.1|7409.1|7412.6|7409.6|7413.2|7410.2|7410.9|7407.9|0
1726017900000|2024-09-11 01:25:00|7412.7|7409.7|7414.3|7411.3|7414.3|7411.3|7411.7|7408.7|0
1726018200000|2024-09-11 01:30:00|7414.1|7411.1|7399.7|7396.7|7415.4|7412.4|7395|7392|0
1726018500000|2024-09-11 01:35:00|7399.4|7396.4|7399.4|7396.4|7401.8|7398.8|7394.3|7391.3|0
1726018800000|2024-09-11 01:40:00|7399.2|7396.2|7411|7408|7411.6|7408.6|7398.7|7395.7|0
1726019100000|2024-09-11 01:45:00|7411.2|7408.2|7406.8|7403.8|7412.2|7409.2|7406.5|7403.5|0
1726019400000|2024-09-11 01:50:00|7407.5|7404.5|7405.5|7402.5|7407.8|7404.8|7402.8|7399.8|0
1726019700000|2024-09-11 01:55:00|7405.1|7402.1|7400.8|7397.8|7405.8|7402.8|7400.4|7397.4|0
1726020000000|2024-09-11 02:00:00|7401.1|7398.1|7403.4|7400.4|7403.6|7400.6|7400.4|7397.4|0
1726020300000|2024-09-11 02:05:00|7403.8|7400.8|7403.4|7400.4|7403.9|7400.9|7401.9|7398.9|0
1726020600000|2024-09-11 02:10:00|7403.6|7400.6|7400.4|7397.4|7403.9|7400.9|7399.4|7396.4|0
1726020900000|2024-09-11 02:15:00|7400.6|7397.6|7402.8|7399.8|7402.8|7399.8|7399|7396|0
1726021200000|2024-09-11 02:20:00|7402.4|7399.4|7403.8|7400.8|7405.5|7402.5|7400.4|7397.4|0
1726021500000|2024-09-11 02:25:00|7403.6|7400.6|7401.4|7398.4|7403.6|7400.6|7400.7|7397.7|0
1726021800000|2024-09-11 02:30:00|7401.6|7398.6|7400.7|7397.7|7402.4|7399.4|7399|7396|0
1726022100000|2024-09-11 02:35:00|7400.6|7397.6|7404.1|7401.1|7404.4|7401.4|7400.1|7397.1|0
1726022400000|2024-09-11 02:40:00|7404.3|7401.3|7406.5|7403.5|7406.5|7403.5|7403.9|7400.9|0
1726022700000|2024-09-11 02:45:00|7406.3|7403.3|7405.5|7402.5|7406.8|7403.8|7405.1|7402.1|0
1726023000000|2024-09-11 02:50:00|7405.3|7402.3|7403.8|7400.8|7405.8|7402.8|7403.1|7400.1|0
1726023300000|2024-09-11 02:55:00|7403.6|7400.6|7403.8|7400.8|7405.3|7402.3|7403.4|7400.4|0
1726023600000|2024-09-11 03:00:00|7403.4|7400.4|7402.4|7399.4|7405.8|7402.8|7400.7|7397.7|0
1726023900000|2024-09-11 03:05:00|7402.1|7399.1|7400.7|7397.7|7402.1|7399.1|7399.7|7396.7|0
1726024200000|2024-09-11 03:10:00|7400.9|7397.9|7397.4|7394.4|7400.9|7397.9|7397|7394|0
1726024500000|2024-09-11 03:15:00|7397.5|7394.5|7395.3|7392.3|7398|7395|7392|7389|0
1726024800000|2024-09-11 03:20:00|7395|7392|7394|7391|7395|7392|7393|7390|0
1726025100000|2024-09-11 03:25:00|7393.8|7390.8|7395|7392|7395.7|7392.7|7393|7390|0
1726025400000|2024-09-11 03:30:00|7395.2|7392.2|7390.9|7387.9|7395.3|7392.3|7390.6|7387.6|0
1726025700000|2024-09-11 03:35:00|7391.3|7388.3|7392.6|7389.6|7393.3|7390.3|7390.6|7387.6|0
1726026000000|2024-09-11 03:40:00|7392.5|7389.5|7392.6|7389.6|7393.3|7390.3|7392|7389|0
1726026300000|2024-09-11 03:45:00|7392.5|7389.5|7394|7391|7395|7392|7392|7389|0
1726026600000|2024-09-11 03:50:00|7394.3|7391.3|7394|7391|7395|7392|7393.3|7390.3|0
1726026900000|2024-09-11 03:55:00|7394.1|7391.1|7394.7|7391.7|7396.3|7393.3|7394.1|7391.1|0
1726027200000|2024-09-11 04:00:00|7394.3|7391.3|7392.6|7389.6|7395.3|7392.3|7392.6|7389.6|0
1726027500000|2024-09-11 04:05:00|7392.8|7389.8|7391.6|7388.6|7392.8|7389.8|7390.9|7387.9|0
1726027800000|2024-09-11 04:10:00|7391.4|7388.4|7392.6|7389.6|7392.6|7389.6|7390.3|7387.3|0
1726028100000|2024-09-11 04:15:00|7393|7390|7391.6|7388.6|7393.6|7390.6|7390.6|7387.6|0
1726028400000|2024-09-11 04:20:00|7391.4|7388.4|7391.3|7388.3|7391.8|7388.8|7389.3|7386.3|0
1726028700000|2024-09-11 04:25:00|7390.9|7387.9|7394|7391|7394.1|7391.1|7390.6|7387.6|0
1726029000000|2024-09-11 04:30:00|7393.6|7390.6|7392|7389|7394|7391|7392|7389|0
1726029300000|2024-09-11 04:35:00|7392.1|7389.1|7390.9|7387.9|7392.3|7389.3|7390.6|7387.6|0
1726029600000|2024-09-11 04:40:00|7391.3|7388.3|7390.9|7387.9|7391.3|7388.3|7390.1|7387.1|0
1726029900000|2024-09-11 04:45:00|7391.3|7388.3|7389.6|7386.6|7391.3|7388.3|7388.9|7385.9|0
1726030200000|2024-09-11 04:50:00|7389.3|7386.3|7390.3|7387.3|7390.3|7387.3|7388.9|7385.9|0
1726030500000|2024-09-11 04:55:00|7390.4|7387.4|7391.3|7388.3|7392.3|7389.3|7388.9|7385.9|0
1726030800000|2024-09-11 05:00:00|7391.1|7388.1|7391.3|7388.3|7392|7389|7390.3|7387.3|0
1726031100000|2024-09-11 05:05:00|7391.6|7388.6|7390.6|7387.6|7392|7389|7390.6|7387.6|0
1726031400000|2024-09-11 05:10:00|7390.8|7387.8|7389.9|7386.9|7392|7389|7389.8|7386.8|0
1726031700000|2024-09-11 05:15:00|7390.3|7387.3|7388.2|7385.2|7391.3|7388.3|7387.9|7384.9|0
1726032000000|2024-09-11 05:20:00|7387.9|7384.9|7387.9|7384.9|7388.9|7385.9|7387.2|7384.2|0
1726032300000|2024-09-11 05:25:00|7387.7|7384.7|7385.5|7382.5|7388.2|7385.2|7385.2|7382.2|0
1726032600000|2024-09-11 05:30:00|7385.4|7382.4|7391.6|7388.6|7392.3|7389.3|7385.2|7382.2|0
1726032900000|2024-09-11 05:35:00|7391.8|7388.8|7386.6|7383.6|7392.3|7389.3|7386.6|7383.6|0
1726033200000|2024-09-11 05:40:00|7386.7|7383.7|7389.9|7386.9|7391.3|7388.3|7386.6|7383.6|0
1726033500000|2024-09-11 05:45:00|7389.6|7386.6|7392|7389|7392.3|7389.3|7389.3|7386.3|0
1726033800000|2024-09-11 05:50:00|7392.1|7389.1|7392.3|7389.3|7393.6|7390.6|7391.4|7388.4|0
1726034100000|2024-09-11 05:55:00|7392|7389|7395|7392|7395.7|7392.7|7391.4|7388.4|0
1726034400000|2024-09-11 06:00:00|7394.3|7391.3|7398.4|7396.4|7406.1|7404.1|7393.4|7390.8|252
1726034700000|2024-09-11 06:05:00|7399.6|7397.6|7401.9|7399.9|7401.9|7399.9|7396.1|7394.1|113
1726035000000|2024-09-11 06:10:00|7401.6|7399.6|7406.1|7404.1|7408.6|7406.6|7401.6|7399.6|91
1726035300000|2024-09-11 06:15:00|7405.9|7403.9|7409.9|7407.9|7410.6|7408.6|7405.9|7403.9|104
1726035600000|2024-09-11 06:20:00|7410.1|7408.1|7414.6|7412.6|7414.6|7412.6|7409.9|7407.9|75
1726035900000|2024-09-11 06:25:00|7414.9|7412.9|7418.4|7416.4|7418.9|7416.9|7412.4|7410.4|98
1726036200000|2024-09-11 06:30:00|7418.6|7416.6|7426.4|7424.4|7426.9|7424.9|7417.9|7415.9|160
1726036500000|2024-09-11 06:35:00|7426.9|7424.9|7419.4|7417.4|7428.6|7426.6|7419.4|7417.4|64
1726036800000|2024-09-11 06:40:00|7419.6|7417.6|7419.9|7417.9|7421.9|7419.9|7418.4|7416.4|46
1726037100000|2024-09-11 06:45:00|7420.1|7418.1|7419.9|7417.9|7420.9|7418.9|7416.9|7414.9|34
1726037400000|2024-09-11 06:50:00|7420.1|7418.1|7422.1|7420.1|7424.1|7422.1|7420.1|7418.1|55
1726037700000|2024-09-11 06:55:00|7421.9|7419.9|7417.1|7415.1|7421.9|7419.9|7416.6|7414.6|155
1726038000000|2024-09-11 07:00:00|7416.6|7415.6|7427.6|7426.6|7431.9|7430.9|7415.6|7414.6|1081
1726038300000|2024-09-11 07:05:00|7427.9|7426.9|7432.1|7431.1|7432.9|7431.9|7426.4|7425.4|629
1726038600000|2024-09-11 07:10:00|7431.9|7430.9|7434.1|7433.1|7439.9|7438.9|7428.1|7427.1|702
1726038900000|2024-09-11 07:15:00|7433.9|7432.9|7434.1|7433.1|7446.1|7445.1|7432.1|7431.1|505
1726039200000|2024-09-11 07:20:00|7433.9|7432.9|7432.1|7431.1|7438.1|7437.1|7428.6|7427.6|421
1726039500000|2024-09-11 07:25:00|7432.4|7431.4|7436.9|7435.9|7437.6|7436.6|7428.1|7427.1|299
1726039800000|2024-09-11 07:30:00|7437.1|7436.1|7441.1|7440.1|7445.6|7444.6|7436.1|7435.1|311
1726040100000|2024-09-11 07:35:00|7441.4|7440.4|7439.1|7438.1|7444.4|7443.4|7437.6|7436.6|220
1726040400000|2024-09-11 07:40:00|7438.9|7437.9|7430.1|7429.1|7440.4|7439.4|7430.1|7429.1|226
1726040700000|2024-09-11 07:45:00|7430.4|7429.4|7427.6|7426.6|7434.1|7433.1|7422.6|7421.6|332
1726041000000|2024-09-11 07:50:00|7427.4|7426.4|7434.6|7433.6|7436.4|7435.4|7426.1|7425.1|218
1726041300000|2024-09-11 07:55:00|7434.9|7433.9|7434.4|7433.4|7436.9|7435.9|7430.6|7429.6|127
1726041600000|2024-09-11 08:00:00|7434.6|7433.6|7431.9|7430.9|7436.6|7435.6|7430.9|7429.9|204
1726041900000|2024-09-11 08:05:00|7432.1|7431.1|7436.4|7435.4|7437.6|7436.6|7431.4|7430.4|151
1726042200000|2024-09-11 08:10:00|7436.1|7435.1|7428.4|7427.4|7439.9|7438.9|7428.1|7427.1|171
1726042500000|2024-09-11 08:15:00|7428.6|7427.6|7429.4|7428.4|7432.4|7431.4|7426.6|7425.6|175
1726042800000|2024-09-11 08:20:00|7429.6|7428.6|7428.1|7427.1|7431.9|7430.9|7426.4|7425.4|121
1726043100000|2024-09-11 08:25:00|7428.4|7427.4|7430.4|7429.4|7433.4|7432.4|7428.1|7427.1|152
1726043400000|2024-09-11 08:30:00|7430.6|7429.6|7420.6|7419.6|7431.6|7430.6|7420.6|7419.6|167
1726043700000|2024-09-11 08:35:00|7420.4|7419.4|7415.6|7414.6|7420.9|7419.9|7414.6|7413.6|219
1726044000000|2024-09-11 08:40:00|7415.9|7414.9|7404.6|7403.6|7415.9|7414.9|7404.4|7403.4|419
1726044300000|2024-09-11 08:45:00|7404.4|7403.4|7414.6|7413.6|7414.9|7413.9|7401.4|7400.4|245
1726044600000|2024-09-11 08:50:00|7414.9|7413.9|7416.9|7415.9|7422.6|7421.6|7413.6|7412.6|198
1726044900000|2024-09-11 08:55:00|7416.6|7415.6|7416.6|7415.6|7420.9|7419.9|7415.9|7414.9|135
1726045200000|2024-09-11 09:00:00|7417.6|7416.6|7414.6|7413.6|7418.9|7417.9|7414.4|7413.4|173
1726045500000|2024-09-11 09:05:00|7414.9|7413.9|7418.6|7417.6|7419.1|7418.1|7412.6|7411.6|100
1726045800000|2024-09-11 09:10:00|7419.1|7418.1|7418.9|7417.9|7424.4|7423.4|7418.9|7417.9|152
1726046100000|2024-09-11 09:15:00|7418.6|7417.6|7414.6|7413.6|7420.4|7419.4|7413.4|7412.4|124
1726046400000|2024-09-11 09:20:00|7414.4|7413.4|7407.9|7406.9|7414.6|7413.6|7407.4|7406.4|187
1726046700000|2024-09-11 09:25:00|7407.6|7406.6|7407.6|7406.6|7410.9|7409.9|7406.4|7405.4|122
1726047000000|2024-09-11 09:30:00|7407.4|7406.4|7414.6|7413.6|7416.1|7415.1|7406.9|7405.9|134
1726047300000|2024-09-11 09:35:00|7414.9|7413.9|7413.9|7412.9|7420.1|7419.1|7413.6|7412.6|222
1726047600000|2024-09-11 09:40:00|7414.1|7413.1|7412.9|7411.9|7415.4|7414.4|7411.6|7410.6|116
1726047900000|2024-09-11 09:45:00|7412.6|7411.6|7414.9|7413.9|7416.6|7415.6|7408.9|7407.9|108
1726048200000|2024-09-11 09:50:00|7415.1|7414.1|7419.4|7418.4|7419.6|7418.6|7414.9|7413.9|88
1726048500000|2024-09-11 09:55:00|7419.6|7418.6|7419.1|7418.1|7422.6|7421.6|7419.1|7418.1|148
1726048800000|2024-09-11 10:00:00|7418.9|7417.9|7418.9|7417.9|7423.9|7422.9|7417.9|7416.9|177
1726049100000|2024-09-11 10:05:00|7419.1|7418.1|7421.1|7420.1|7424.6|7423.6|7419.1|7418.1|147
1726049400000|2024-09-11 10:10:00|7421.4|7420.4|7422.9|7421.9|7423.6|7422.6|7418.6|7417.6|95
1726049700000|2024-09-11 10:15:00|7422.6|7421.6|7424.1|7423.1|7425.6|7424.6|7420.1|7419.1|119
1726050000000|2024-09-11 10:20:00|7424.6|7423.6|7422.6|7421.6|7426.4|7425.4|7422.6|7421.6|110
1726050300000|2024-09-11 10:25:00|7422.9|7421.9|7419.6|7418.6|7422.9|7421.9|7418.6|7417.6|95
1726050600000|2024-09-11 10:30:00|7419.4|7418.4|7423.6|7422.6|7424.6|7423.6|7418.1|7417.1|101
1726050900000|2024-09-11 10:35:00|7423.9|7422.9|7426.1|7425.1|7427.1|7426.1|7423.4|7422.4|77
1726051200000|2024-09-11 10:40:00|7426.4|7425.4|7427.6|7426.6|7427.9|7426.9|7425.6|7424.6|58
1726051500000|2024-09-11 10:45:00|7427.9|7426.9|7428.4|7427.4|7429.4|7428.4|7425.6|7424.6|95
1726051800000|2024-09-11 10:50:00|7428.1|7427.1|7430.9|7429.9|7431.4|7430.4|7428.1|7427.1|122
1726052100000|2024-09-11 10:55:00|7431.1|7430.1|7430.1|7429.1|7433.9|7432.9|7428.6|7427.6|148
1726052400000|2024-09-11 11:00:00|7430.4|7429.4|7428.6|7427.6|7431.4|7430.4|7426.6|7425.6|152
1726052700000|2024-09-11 11:05:00|7428.4|7427.4|7424.9|7423.9|7428.4|7427.4|7423.4|7422.4|119
1726053000000|2024-09-11 11:10:00|7425.1|7424.1|7429.1|7428.1|7429.6|7428.6|7424.9|7423.9|58
1726053300000|2024-09-11 11:15:00|7428.9|7427.9|7432.9|7431.9|7433.9|7432.9|7428.9|7427.9|75
1726053600000|2024-09-11 11:20:00|7432.6|7431.6|7430.9|7429.9|7434.9|7433.9|7430.6|7429.6|50
1726053900000|2024-09-11 11:25:00|7430.6|7429.6|7428.6|7427.6|7430.9|7429.9|7426.6|7425.6|77
1726054200000|2024-09-11 11:30:00|7428.9|7427.9|7433.6|7432.6|7434.1|7433.1|7428.1|7427.1|85
1726054500000|2024-09-11 11:35:00|7433.9|7432.9|7438.6|7437.6|7438.9|7437.9|7431.4|7430.4|2114
1726054800000|2024-09-11 11:40:00|7438.5|7437.5|7434.3|7433.3|7439|7438|7434|7433|104
1726055100000|2024-09-11 11:45:00|7434.5|7433.5|7435.3|7434.3|7437.3|7436.3|7433.8|7432.8|92
1726055400000|2024-09-11 11:50:00|7435.5|7434.5|7430|7429|7436|7435|7429.8|7428.8|158
1726055700000|2024-09-11 11:55:00|7429.8|7428.8|7427.5|7426.5|7430.8|7429.8|7426.3|7425.3|91
1726056000000|2024-09-11 12:00:00|7427.8|7426.8|7428.5|7427.5|7433|7432|7426.3|7425.3|173
1726056300000|2024-09-11 12:05:00|7428.8|7427.8|7428.5|7427.5|7431|7430|7427|7426|106
1726056600000|2024-09-11 12:10:00|7428.8|7427.8|7428|7427|7430.8|7429.8|7426|7425|86
1726056900000|2024-09-11 12:15:00|7427.8|7426.8|7431|7430|7432|7431|7427|7426|98
1726057200000|2024-09-11 12:20:00|7430.8|7429.8|7426|7425|7430.8|7429.8|7424|7423|136
1726057500000|2024-09-11 12:25:00|7425.8|7424.8|7421.3|7420.3|7429.3|7428.3|7421.3|7420.3|329
1726057800000|2024-09-11 12:30:00|7421|7420|7415.5|7414.5|7428.3|7427.3|7406.8|7405.8|1232
1726058100000|2024-09-11 12:35:00|7415.8|7414.8|7424.8|7423.8|7429.5|7428.5|7413|7412|334
1726058400000|2024-09-11 12:40:00|7425|7424|7421|7420|7426.3|7425.3|7415|7414|189
1726058700000|2024-09-11 12:45:00|7420.8|7419.8|7429.3|7428.3|7429.5|7428.5|7420.8|7419.8|218
1726059000000|2024-09-11 12:50:00|7429.5|7428.5|7433|7432|7435.5|7434.5|7426.3|7425.3|223
1726059300000|2024-09-11 12:55:00|7433.3|7432.3|7440.8|7439.8|7445.5|7444.5|7431.5|7430.5|334
1726059600000|2024-09-11 13:00:00|7440.5|7439.5|7448.5|7447.5|7454|7453|7440.5|7439.5|3109
1726059900000|2024-09-11 13:05:00|7448.8|7447.8|7444|7443|7453|7452|7442.5|7441.5|256
1726060200000|2024-09-11 13:10:00|7443.8|7442.8|7446.5|7445.5|7449|7448|7443|7442|267
1726060500000|2024-09-11 13:15:00|7446.8|7445.8|7452|7451|7452.8|7451.8|7446.8|7445.8|210
1726060800000|2024-09-11 13:20:00|7452.3|7451.3|7444.5|7443.5|7452.8|7451.8|7443.5|7442.5|130
1726061100000|2024-09-11 13:25:00|7444.3|7443.3|7439|7438|7444.5|7443.5|7437|7436|269
1726061400000|2024-09-11 13:30:00|7439.3|7438.3|7429.8|7428.8|7441|7440|7429.8|7428.8|311
1726061700000|2024-09-11 13:35:00|7430|7429|7424.3|7423.3|7432.3|7431.3|7423.8|7422.8|270
1726062000000|2024-09-11 13:40:00|7425|7424|7427.5|7426.5|7427.5|7426.5|7415|7414|500
1726062300000|2024-09-11 13:45:00|7427.8|7426.8|7421.3|7420.3|7428.8|7427.8|7418.5|7417.5|453
1726062600000|2024-09-11 13:50:00|7421|7420|7412.5|7411.5|7421.3|7420.3|7409.3|7408.3|356
1726062900000|2024-09-11 13:55:00|7413|7412|7407.8|7406.8|7414.3|7413.3|7405|7404|333
1726063200000|2024-09-11 14:00:00|7407.3|7406.3|7393.3|7392.3|7407.5|7406.5|7391.8|7390.8|617
1726063500000|2024-09-11 14:05:00|7393|7392|7394|7393|7395.5|7394.5|7389.3|7388.3|1115
1726063800000|2024-09-11 14:10:00|7394.4|7393.4|7378.7|7377.7|7394.9|7393.9|7378.7|7377.7|1261
1726064100000|2024-09-11 14:15:00|7378.4|7377.4|7369.4|7368.4|7380.4|7379.4|7369.2|7368.2|733
1726064400000|2024-09-11 14:20:00|7369.2|7368.2|7377.2|7376.2|7386.2|7385.2|7365.2|7364.2|749
1726064700000|2024-09-11 14:25:00|7376.9|7375.9|7378.9|7377.9|7385.9|7384.9|7376.4|7375.4|354
1726065000000|2024-09-11 14:30:00|7379.2|7378.2|7374.2|7373.2|7379.2|7378.2|7371.2|7370.2|400
1726065300000|2024-09-11 14:35:00|7373.9|7372.9|7374.7|7373.7|7383.4|7382.4|7371.9|7370.9|309
1726065600000|2024-09-11 14:40:00|7374.2|7373.2|7370.2|7369.2|7374.7|7373.7|7367.7|7366.7|412
1726065900000|2024-09-11 14:45:00|7369.9|7368.9|7364.4|7363.4|7372.7|7371.7|7363.4|7362.4|1422
1726066200000|2024-09-11 14:50:00|7363.9|7362.9|7377.7|7376.7|7377.9|7376.9|7363.7|7362.7|347
1726066500000|2024-09-11 14:55:00|7376.9|7375.9|7384.4|7383.4|7384.7|7383.7|7374.2|7373.2|417
1726066800000|2024-09-11 15:00:00|7384.2|7383.2|7385.9|7384.9|7387.4|7386.4|7379.9|7378.9|331
1726067100000|2024-09-11 15:05:00|7385.7|7384.7|7395.2|7394.2|7398.4|7397.4|7385.4|7384.4|514
1726067400000|2024-09-11 15:10:00|7394.9|7393.9|7414.9|7413.9|7416.4|7415.4|7392.4|7391.4|594
1726067700000|2024-09-11 15:15:00|7415.2|7414.2|7409.4|7408.4|7416.4|7415.4|7408.2|7407.2|628
1726068000000|2024-09-11 15:20:00|7409.2|7408.2|7403.2|7402.2|7411.2|7410.2|7399.7|7398.7|799
1726068300000|2024-09-11 15:25:00|7402.9|7401.9|7399.4|7398.4|7405.7|7404.7|7399.2|7398.2|711
1726068600000|2024-09-11 15:30:00|7399.9|7397.9|7399.4|7397.4|7405.2|7403.2|7399.2|7397.2|2000
1726068900000|2024-09-11 15:35:00|7399.7|7397.7|7406.2|7404.2|7407.7|7405.7|7398.7|7396.7|1039
1726069200000|2024-09-11 15:40:00|7406.7|7404.7|7416.4|7414.4|7417.2|7415.2|7405.4|7403.4|495
1726069500000|2024-09-11 15:45:00|7416.2|7414.2|7417.9|7415.9|7419.9|7417.9|7415.4|7413.4|153
1726069800000|2024-09-11 15:50:00|7418.2|7416.2|7413.9|7411.9|7419.2|7417.2|7413.9|7411.9|100
1726070100000|2024-09-11 15:55:00|7413.7|7411.7|7413.9|7411.9|7414.7|7412.7|7403.7|7401.7|222
1726070400000|2024-09-11 16:00:00|7414.4|7412.4|7421.4|7419.4|7421.7|7419.7|7412.9|7410.9|107
1726070700000|2024-09-11 16:05:00|7421.2|7419.2|7420.9|7418.9|7427.7|7425.7|7419.7|7417.7|189
1726071000000|2024-09-11 16:10:00|7421.2|7419.2|7424.2|7422.2|7424.4|7422.4|7419.2|7417.2|57
1726071300000|2024-09-11 16:15:00|7424.4|7422.4|7424.4|7422.4|7424.9|7422.9|7420.2|7418.2|74
1726071600000|2024-09-11 16:20:00|7424.7|7422.7|7424.9|7422.9|7427.2|7425.2|7420.2|7418.2|95
1726071900000|2024-09-11 16:25:00|7424.7|7422.7|7426.9|7424.9|7427.7|7425.7|7422.9|7420.9|73
1726072200000|2024-09-11 16:30:00|7427.4|7425.4|7426.7|7424.7|7429.4|7427.4|7424.9|7422.9|89
1726072500000|2024-09-11 16:35:00|7426.9|7424.9|7431.4|7429.4|7431.9|7429.9|7425.7|7423.7|59
1726072800000|2024-09-11 16:40:00|7431.7|7429.7|7427.9|7425.9|7433.2|7431.2|7427.2|7425.2|68
1726073100000|2024-09-11 16:45:00|7428.2|7426.2|7426.9|7424.9|7430.9|7428.9|7425.7|7423.7|102
1726073400000|2024-09-11 16:50:00|7427.2|7425.2|7434.9|7432.9|7435.4|7433.4|7426.7|7424.7|51
1726073700000|2024-09-11 16:55:00|7434.7|7432.7|7431.9|7429.9|7434.9|7432.9|7429.4|7427.4|131
1726074000000|2024-09-11 17:00:00|7432.7|7430.7|7437.9|7435.9|7439.7|7437.7|7432.4|7430.4|125
1726074300000|2024-09-11 17:05:00|7437.7|7435.7|7439.9|7437.9|7443.4|7441.4|7436.4|7434.4|116
1726074600000|2024-09-11 17:10:00|7440.4|7438.4|7444.2|7442.2|7445.4|7443.4|7440.4|7438.4|73
1726074900000|2024-09-11 17:15:00|7444.4|7442.4|7440.7|7438.7|7444.4|7442.4|7439.9|7437.9|71
1726075200000|2024-09-11 17:20:00|7440.4|7438.4|7436.9|7434.9|7440.9|7438.9|7436.7|7434.7|54
1726075500000|2024-09-11 17:25:00|7436.7|7434.7|7440.4|7438.4|7442.4|7440.4|7436.4|7434.4|48
1726075800000|2024-09-11 17:30:00|7440.2|7438.2|7442.2|7440.2|7443.2|7441.2|7440.2|7438.2|92
1726076100000|2024-09-11 17:35:00|7442.4|7440.4|7443.4|7441.4|7443.7|7441.7|7440.2|7438.2|36
1726076400000|2024-09-11 17:40:00|7443.9|7441.9|7444.4|7442.4|7445.7|7443.7|7441.9|7439.9|48
1726076700000|2024-09-11 17:45:00|7444.2|7442.2|7449.4|7447.4|7450.2|7448.2|7443.4|7441.4|195
1726077000000|2024-09-11 17:50:00|7449.2|7447.2|7445.2|7443.2|7452.7|7450.7|7444.4|7442.4|110
1726077300000|2024-09-11 17:55:00|7444.9|7442.9|7443.4|7441.4|7445.4|7443.4|7439.7|7437.7|73
1726077600000|2024-09-11 18:00:00|7443.2|7441.2|7445.4|7443.4|7446.9|7444.9|7442.2|7440.2|58
1726077900000|2024-09-11 18:05:00|7445.7|7443.7|7448.4|7446.4|7449.2|7447.2|7442.7|7440.7|86
1726078200000|2024-09-11 18:10:00|7448.2|7446.2|7444.9|7442.9|7450.2|7448.2|7444.4|7442.4|51
1726078500000|2024-09-11 18:15:00|7444.7|7442.7|7443.7|7441.7|7446.9|7444.9|7441.4|7439.4|29
1726078800000|2024-09-11 18:20:00|7443.4|7441.4|7447.9|7445.9|7448.4|7446.4|7443.4|7441.4|21
1726079100000|2024-09-11 18:25:00|7447.7|7445.7|7451.4|7449.4|7451.9|7449.9|7446.7|7444.7|92
1726079400000|2024-09-11 18:30:00|7451.2|7449.2|7455.9|7453.9|7456.4|7454.4|7450.9|7448.9|93
1726079700000|2024-09-11 18:35:00|7455.7|7453.7|7458.9|7456.9|7458.9|7456.9|7452.4|7450.4|67
1726080000000|2024-09-11 18:40:00|7458.4|7456.4|7461.4|7459.4|7464.9|7462.9|7458.4|7456.4|128
1726080300000|2024-09-11 18:45:00|7461.2|7459.2|7459.7|7457.7|7461.7|7459.7|7457.2|7455.2|65
1726080600000|2024-09-11 18:50:00|7459.4|7457.4|7452.9|7450.9|7459.9|7457.9|7452.7|7450.7|66
1726080900000|2024-09-11 18:55:00|7453.2|7451.2|7454.2|7452.2|7457.2|7455.2|7451.9|7449.9|115
1726081200000|2024-09-11 19:00:00|7453.2|7451.2|7455.4|7453.4|7456.4|7454.4|7451.9|7449.9|108
1726081500000|2024-09-11 19:05:00|7455.7|7453.7|7458.9|7456.9|7460.4|7458.4|7455.7|7453.7|53
1726081800000|2024-09-11 19:10:00|7458.7|7456.7|7457.9|7455.9|7459.9|7457.9|7456.9|7454.9|29
1726082100000|2024-09-11 19:15:00|7457.7|7455.7|7457.9|7455.9|7461.4|7459.4|7455.9|7453.9|53
1726082400000|2024-09-11 19:20:00|7457.7|7455.7|7461.2|7459.2|7461.7|7459.7|7457.4|7455.4|93
1726082700000|2024-09-11 19:25:00|7460.9|7458.9|7461.4|7459.4|7462.9|7460.9|7459.9|7457.9|35
1726083000000|2024-09-11 19:30:00|7460.9|7458.9|7459.9|7457.9|7460.9|7458.9|7456.7|7454.7|65
1726083300000|2024-09-11 19:35:00|7459.7|7457.7|7456.9|7454.9|7460.2|7458.2|7456.4|7454.4|61
1726083600000|2024-09-11 19:40:00|7457.2|7455.2|7455.2|7453.2|7458.4|7456.4|7450.9|7448.9|57
1726083900000|2024-09-11 19:45:00|7454.9|7452.9|7459.4|7457.4|7459.9|7457.9|7454.2|7452.2|52
1726084200000|2024-09-11 19:50:00|7459.2|7457.2|7460.9|7458.9|7461.4|7459.4|7454.9|7452.9|154
1726084500000|2024-09-11 19:55:00|7460.7|7458.7|7464.7|7462.7|7468.2|7466.2|7460.7|7458.7|163
1726084800000|2024-09-11 20:00:00|7458|7454|7456.3|7452.3|7462|7458|7455|7451|0
1726085100000|2024-09-11 20:05:00|7456.7|7452.7|7461.4|7457.4|7461.4|7457.4|7455.7|7451.7|0
1726085400000|2024-09-11 20:10:00|7461.5|7457.5|7459.7|7455.7|7466.4|7462.4|7459.3|7455.3|0
1726085700000|2024-09-11 20:15:00|7460|7456|7462.7|7458.7|7463.2|7459.2|7460|7456|0
1726086000000|2024-09-11 20:20:00|7463|7459|7461|7457|7463.7|7459.7|7459.3|7455.3|0
1726086300000|2024-09-11 20:25:00|7461.2|7457.2|7460.7|7456.7|7461.4|7457.4|7460|7456|0
1726086600000|2024-09-11 20:30:00|7460.4|7456.4|7460.4|7456.4|7462|7458|7459.7|7455.7|0
1726086900000|2024-09-11 20:35:00|7461|7457|7462|7458|7462.2|7458.2|7460.4|7456.4|0
1726087200000|2024-09-11 20:40:00|7461.9|7457.9|7460.4|7456.4|7461.9|7457.9|7459.7|7455.7|0
1726087500000|2024-09-11 20:45:00|7460|7456|7459.7|7455.7|7461|7457|7459.7|7455.7|0
1726087800000|2024-09-11 20:50:00|7459.3|7455.3|7460.7|7456.7|7460.7|7456.7|7459.3|7455.3|0
1726088100000|2024-09-11 20:55:00|7460.4|7456.4|7460.4|7456.4|7460.9|7456.9|7459|7455|0
1726088400000|2024-09-11 21:00:00|7460.6|7456.6|7460.5|7456.5|7460.7|7456.7|7460.4|7456.4|0
1726088700000|2024-09-11 21:05:00|7460.6|7456.6|7460.8|7456.8|7460.9|7456.9|7460.6|7456.6|0
1726089000000|2024-09-11 21:10:00|7460.9|7456.9|7459.8|7455.8|7461.1|7457.1|7459.7|7455.7|0
1726089300000|2024-09-11 21:15:00|7459.5|7455.5|7459.5|7455.5|7459.8|7455.8|7459.1|7455.1|0
1726089600000|2024-09-11 21:20:00|7459.4|7455.4|7460|7456|7460.1|7456.1|7459|7455|0
1726089900000|2024-09-11 21:25:00|7459.8|7455.8|7459.1|7455.1|7459.8|7455.8|7459|7455|0
1726090200000|2024-09-11 21:30:00|7458.9|7454.9|7459|7455|7459.1|7455.1|7458.8|7454.8|0
1726090500000|2024-09-11 21:35:00|7458.9|7454.9|7458.8|7454.8|7459.1|7455.1|7458.8|7454.8|0
1726090800000|2024-09-11 21:40:00|7459|7455|7458.9|7454.9|7459|7455|7458.9|7454.9|0
1726091100000|2024-09-11 21:45:00|7459|7455|7459.7|7455.7|7459.7|7455.7|7458.9|7454.9|0
1726091400000|2024-09-11 21:50:00|7459.6|7455.6|7459.4|7455.4|7460|7456|7459.4|7455.4|0
1726091700000|2024-09-11 21:55:00|7459.7|7455.7|7459.3|7455.3|7460.2|7456.2|7459.1|7455.1|0
1726092000000|2024-09-11 22:00:00|7460.9|7456.9|7457.5|7453.5|7460.9|7456.9|7456.1|7452.1|0
1726092300000|2024-09-11 22:05:00|7457.7|7453.7|7459.7|7455.7|7461.4|7457.4|7457.5|7453.5|0
1726092600000|2024-09-11 22:10:00|7460.1|7456.1|7460.1|7456.1|7460.7|7456.7|7459.7|7455.7|0
1726092900000|2024-09-11 22:15:00|7459.4|7455.4|7461.4|7457.4|7461.4|7457.4|7459.4|7455.4|0
1726093200000|2024-09-11 22:20:00|7461.2|7457.2|7460.4|7456.4|7462.4|7458.4|7460.4|7456.4|0
1726093500000|2024-09-11 22:25:00|7460.6|7456.6|7460.7|7456.7|7461.4|7457.4|7460.1|7456.1|0
1726093800000|2024-09-11 22:30:00|7460.9|7456.9|7462.1|7458.1|7462.8|7458.8|7460.7|7456.7|0
1726094100000|2024-09-11 22:35:00|7462.2|7458.2|7462.1|7458.1|7462.4|7458.4|7461.2|7457.2|0
1726094400000|2024-09-11 22:40:00|7461.9|7457.9|7461.7|7457.7|7462.4|7458.4|7461.4|7457.4|0
1726094700000|2024-09-11 22:45:00|7461.6|7457.6|7462.4|7458.4|7462.9|7458.9|7461.1|7457.1|0
1726095000000|2024-09-11 22:50:00|7462.2|7458.2|7462.1|7458.1|7462.2|7458.2|7461.7|7457.7|0
1726095300000|2024-09-11 22:55:00|7462.4|7458.4|7461.7|7457.7|7462.8|7458.8|7461.7|7457.7|0
1726095600000|2024-09-11 23:00:00|7462.1|7458.1|7462.1|7458.1|7462.8|7458.8|7461.9|7457.9|0
1726095900000|2024-09-11 23:05:00|7462.2|7458.2|7460.4|7456.4|7462.4|7458.4|7460.4|7456.4|0
1726096200000|2024-09-11 23:10:00|7460.6|7456.6|7461.1|7457.1|7461.4|7457.4|7460.6|7456.6|0
1726096500000|2024-09-11 23:15:00|7461.4|7457.4|7461.4|7457.4|7462.4|7458.4|7461.4|7457.4|0
1726096800000|2024-09-11 23:20:00|7461.6|7457.6|7461.7|7457.7|7462.4|7458.4|7461.4|7457.4|0
1726097100000|2024-09-11 23:25:00|7462.1|7458.1|7461.1|7457.1|7462.8|7458.8|7461.1|7457.1|0
1726097400000|2024-09-11 23:30:00|7460.7|7456.7|7461.1|7457.1|7461.4|7457.4|7460.4|7456.4|0
1726097700000|2024-09-11 23:35:00|7461.4|7457.4|7459.7|7455.7|7461.4|7457.4|7459.7|7455.7|0
1726098000000|2024-09-11 23:40:00|7459.4|7455.4|7460.4|7456.4|7460.7|7456.7|7459.2|7455.2|0
1726098300000|2024-09-11 23:45:00|7460.1|7456.1|7460.4|7456.4|7460.6|7456.6|7459.4|7455.4|0
1726098600000|2024-09-11 23:50:00|7460.2|7456.2|7460.1|7456.1|7460.7|7456.7|7459.7|7455.7|0
1726098900000|2024-09-11 23:55:00|7459.7|7455.7|7461.1|7457.1|7461.4|7457.4|7459.4|7455.4|0
1726099200000|2024-09-12 00:00:00|7461.4|7457.4|7462.4|7458.4|7463.4|7459.4|7459.4|7455.4|0
1726099500000|2024-09-12 00:05:00|7462.8|7458.8|7462.1|7458.1|7463.4|7459.4|7461.4|7457.4|0
1726099800000|2024-09-12 00:10:00|7462.2|7458.2|7466.4|7462.4|7466.8|7462.8|7462.1|7458.1|0
1726100100000|2024-09-12 00:15:00|7465.8|7461.8|7464.9|7461.9|7466.6|7463.6|7464.3|7461.3|0
1726100400000|2024-09-12 00:20:00|7464.6|7461.6|7465.6|7462.6|7466.3|7463.3|7463.6|7460.6|0
1726100700000|2024-09-12 00:25:00|7465.8|7462.8|7468.6|7465.6|7468.6|7465.6|7465.3|7462.3|0
1726101000000|2024-09-12 00:30:00|7468.4|7465.4|7470.6|7467.6|7471|7468|7468.3|7465.3|0
1726101300000|2024-09-12 00:35:00|7470.5|7467.5|7469|7466|7471|7468|7468.3|7465.3|0
1726101600000|2024-09-12 00:40:00|7469.3|7466.3|7467.3|7464.3|7469.3|7466.3|7467.3|7464.3|0
1726101900000|2024-09-12 00:45:00|7467.1|7464.1|7466.6|7463.6|7467.3|7464.3|7464.9|7461.9|0
1726102200000|2024-09-12 00:50:00|7466.3|7463.3|7463.2|7460.2|7467.3|7464.3|7462.9|7459.9|0
1726102500000|2024-09-12 00:55:00|7462.9|7459.9|7462.9|7459.9|7463.9|7460.9|7461.6|7458.6|0
1726102800000|2024-09-12 01:00:00|7463.2|7460.2|7461.9|7458.9|7463.7|7460.7|7459.9|7456.9|0
1726103100000|2024-09-12 01:05:00|7462.2|7459.2|7464.3|7461.3|7464.3|7461.3|7460.7|7457.7|0
1726103400000|2024-09-12 01:10:00|7463.9|7460.9|7460.9|7457.9|7463.9|7460.9|7460.9|7457.9|0
1726103700000|2024-09-12 01:15:00|7461.1|7458.1|7465.3|7462.3|7467.3|7464.3|7461.1|7458.1|0
1726104000000|2024-09-12 01:20:00|7465.6|7462.6|7465.6|7462.6|7467.3|7464.3|7465.3|7462.3|0
1726104300000|2024-09-12 01:25:00|7465.3|7462.3|7465.6|7462.6|7466.8|7463.8|7464.3|7461.3|0
1726104600000|2024-09-12 01:30:00|7465.8|7462.8|7468.6|7465.6|7468.6|7465.6|7465.3|7462.3|0
1726104900000|2024-09-12 01:35:00|7468.8|7465.8|7471|7468|7471.8|7468.8|7467.9|7464.9|0
1726105200000|2024-09-12 01:40:00|7470.6|7467.6|7469.6|7466.6|7471.3|7468.3|7468.3|7465.3|0
1726105500000|2024-09-12 01:45:00|7469.3|7466.3|7469.6|7466.6|7470.3|7467.3|7468.3|7465.3|0
1726105800000|2024-09-12 01:50:00|7470|7467|7468.6|7465.6|7470|7467|7468.3|7465.3|0
1726106100000|2024-09-12 01:55:00|7468.3|7465.3|7469|7466|7469.6|7466.6|7467.3|7464.3|0
1726106400000|2024-09-12 02:00:00|7469.3|7466.3|7468.3|7465.3|7470|7467|7467.9|7464.9|0
1726106700000|2024-09-12 02:05:00|7468.4|7465.4|7469|7466|7469.6|7466.6|7467.3|7464.3|0
1726107000000|2024-09-12 02:10:00|7468.8|7465.8|7467.1|7464.1|7468.8|7465.8|7466.8|7463.8|0
1726107300000|2024-09-12 02:15:00|7467.3|7464.3|7467.9|7464.9|7469|7466|7466.1|7463.1|0
1726107600000|2024-09-12 02:20:00|7468.3|7465.3|7471|7468|7471.6|7468.6|7468.3|7465.3|0
1726107900000|2024-09-12 02:25:00|7471.3|7468.3|7473|7470|7474|7471|7471|7468|0
1726108200000|2024-09-12 02:30:00|7473.3|7470.3|7473|7470|7474.7|7471.7|7472.7|7469.7|0
1726108500000|2024-09-12 02:35:00|7472.7|7469.7|7472|7469|7473.3|7470.3|7471.6|7468.6|0
1726108800000|2024-09-12 02:40:00|7472.1|7469.1|7472.7|7469.7|7473|7470|7472|7469|0
1726109100000|2024-09-12 02:45:00|7472.5|7469.5|7473.3|7470.3|7473.7|7470.7|7472|7469|0
1726109400000|2024-09-12 02:50:00|7473|7470|7470|7467|7473|7470|7469|7466|0
1726109700000|2024-09-12 02:55:00|7469.8|7466.8|7470.3|7467.3|7470.6|7467.6|7468.6|7465.6|0
1726110000000|2024-09-12 03:00:00|7470|7467|7469.1|7466.1|7470.3|7467.3|7467.9|7464.9|0
1726110300000|2024-09-12 03:05:00|7469.3|7466.3|7469|7466|7469.5|7466.5|7467.9|7464.9|0
1726110600000|2024-09-12 03:10:00|7469.1|7466.1|7470.3|7467.3|7471.6|7468.6|7468.6|7465.6|0
1726110900000|2024-09-12 03:15:00|7470|7467|7469.6|7466.6|7470.3|7467.3|7467.6|7464.6|0
1726111200000|2024-09-12 03:20:00|7469.5|7466.5|7471.6|7468.6|7471.6|7468.6|7469.3|7466.3|0
1726111500000|2024-09-12 03:25:00|7471.8|7468.8|7470.6|7467.6|7472.1|7469.1|7470.6|7467.6|0
1726111800000|2024-09-12 03:30:00|7470.8|7467.8|7471.3|7468.3|7471.3|7468.3|7470|7467|0
1726112100000|2024-09-12 03:35:00|7471.5|7468.5|7474.3|7471.3|7474.8|7471.8|7471.5|7468.5|0
1726112400000|2024-09-12 03:40:00|7474.7|7471.7|7474.7|7471.7|7475.2|7472.2|7473.7|7470.7|0
1726112700000|2024-09-12 03:45:00|7475|7472|7475.3|7472.3|7475.7|7472.7|7474.7|7471.7|0
1726113000000|2024-09-12 03:50:00|7475.5|7472.5|7476.7|7473.7|7477.7|7474.7|7475.2|7472.2|0
1726113300000|2024-09-12 03:55:00|7476.8|7473.8|7477.2|7474.2|7477.4|7474.4|7476.3|7473.3|0
1726113600000|2024-09-12 04:00:00|7477|7474|7477.4|7474.4|7477.5|7474.5|7475.8|7472.8|0
1726113900000|2024-09-12 04:05:00|7477|7474|7476.7|7473.7|7477.7|7474.7|7476.7|7473.7|0
1726114200000|2024-09-12 04:10:00|7476.5|7473.5|7479|7476|7479|7476|7476.3|7473.3|0
1726114500000|2024-09-12 04:15:00|7478.7|7475.7|7476.7|7473.7|7478.7|7475.7|7476.3|7473.3|0
1726114800000|2024-09-12 04:20:00|7477|7474|7478|7475|7478.4|7475.4|7476|7473|0
1726115100000|2024-09-12 04:25:00|7477.7|7474.7|7478.4|7475.4|7478.4|7475.4|7477.4|7474.4|0
1726115400000|2024-09-12 04:30:00|7478.7|7475.7|7479.4|7476.4|7479.4|7476.4|7478|7475|0
1726115700000|2024-09-12 04:35:00|7479.7|7476.7|7479.7|7476.7|7481|7478|7479.4|7476.4|0
1726116000000|2024-09-12 04:40:00|7480|7477|7480.7|7477.7|7481|7478|7479.9|7476.9|0
1726116300000|2024-09-12 04:45:00|7480.5|7477.5|7480.7|7477.7|7480.7|7477.7|7479.7|7476.7|0
1726116600000|2024-09-12 04:50:00|7480.9|7477.9|7479.4|7476.4|7481|7478|7478.4|7475.4|0
1726116900000|2024-09-12 04:55:00|7479.2|7476.2|7480.4|7477.4|7480.4|7477.4|7479|7476|0
1726117200000|2024-09-12 05:00:00|7480|7477|7479.7|7476.7|7480.2|7477.2|7479.4|7476.4|0
1726117500000|2024-09-12 05:05:00|7480|7477|7480.4|7477.4|7480.4|7477.4|7479|7476|0
1726117800000|2024-09-12 05:10:00|7480.5|7477.5|7480|7477|7480.5|7477.5|7479|7476|0
1726118100000|2024-09-12 05:15:00|7479.9|7476.9|7480.7|7477.7|7481|7478|7479.9|7476.9|0
1726118400000|2024-09-12 05:20:00|7480.9|7477.9|7482.1|7479.1|7482.4|7479.4|7480.7|7477.7|0
1726118700000|2024-09-12 05:25:00|7482.2|7479.2|7483.1|7480.1|7483.4|7480.4|7482.2|7479.2|0
1726119000000|2024-09-12 05:30:00|7482.7|7479.7|7481.7|7478.7|7483.6|7480.6|7481.7|7478.7|0
1726119300000|2024-09-12 05:35:00|7481.5|7478.5|7479.7|7476.7|7481.5|7478.5|7478.4|7475.4|0
1726119600000|2024-09-12 05:40:00|7479.9|7476.9|7481|7478|7481.4|7478.4|7479.7|7476.7|0
1726119900000|2024-09-12 05:45:00|7481.2|7478.2|7481.7|7478.7|7481.7|7478.7|7479.7|7476.7|0
1726120200000|2024-09-12 05:50:00|7481.9|7478.9|7480.4|7477.4|7483.4|7480.4|7480.4|7477.4|0
1726120500000|2024-09-12 05:55:00|7480.5|7477.5|7480.7|7477.7|7482.1|7479.1|7479.7|7476.7|0
1726120800000|2024-09-12 06:00:00|7480.4|7477.4|7503.1|7501.1|7506.3|7504.3|7480.4|7477.4|745
1726121100000|2024-09-12 06:05:00|7503.3|7501.3|7505.8|7503.8|7511.1|7509.1|7503.1|7501.1|268
1726121400000|2024-09-12 06:10:00|7506.1|7504.1|7500.1|7498.1|7506.1|7504.1|7495.8|7493.8|127
1726121700000|2024-09-12 06:15:00|7499.8|7497.8|7495.6|7493.6|7501.3|7499.3|7494.6|7492.6|151
1726122000000|2024-09-12 06:20:00|7495.1|7493.1|7495.1|7493.1|7496.6|7494.6|7492.6|7490.6|126
1726122300000|2024-09-12 06:25:00|7494.8|7492.8|7492.6|7490.6|7496.6|7494.6|7491.3|7489.3|54
1726122600000|2024-09-12 06:30:00|7492.8|7490.8|7495.6|7493.6|7497.1|7495.1|7490.8|7488.8|88
1726122900000|2024-09-12 06:35:00|7495.3|7493.3|7492.8|7490.8|7495.6|7493.6|7490.6|7488.6|119
1726123200000|2024-09-12 06:40:00|7493.1|7491.1|7488.3|7486.3|7493.1|7491.1|7487.8|7485.8|88
1726123500000|2024-09-12 06:45:00|7488.1|7486.1|7482.1|7480.1|7489.3|7487.3|7482.1|7480.1|111
1726123800000|2024-09-12 06:50:00|7482.3|7480.3|7481.8|7479.8|7484.3|7482.3|7481.8|7479.8|85
1726124100000|2024-09-12 06:55:00|7481.6|7479.6|7475.1|7473.1|7482.3|7480.3|7474.8|7472.8|365
1726124400000|2024-09-12 07:00:00|7474.6|7473.6|7480.1|7479.1|7487.3|7486.3|7470.8|7469.8|1660
1726124700000|2024-09-12 07:05:00|7480.3|7479.3|7475.3|7474.3|7485.3|7484.3|7475.3|7474.3|907
1726125000000|2024-09-12 07:10:00|7474.8|7473.8|7474.8|7473.8|7482.3|7481.3|7473.3|7472.3|900
1726125300000|2024-09-12 07:15:00|7474.6|7473.6|7469.3|7468.3|7477.1|7476.1|7469.3|7468.3|557
1726125600000|2024-09-12 07:20:00|7469.8|7468.8|7473.6|7472.6|7477.6|7476.6|7467.3|7466.3|487
1726125900000|2024-09-12 07:25:00|7473.3|7472.3|7480.6|7479.6|7484.8|7483.8|7473.3|7472.3|718
1726126200000|2024-09-12 07:30:00|7480.3|7479.3|7471.8|7470.8|7481.1|7480.1|7466.6|7465.6|981
1726126500000|2024-09-12 07:35:00|7471.6|7470.6|7467.3|7466.3|7474.8|7473.8|7464.6|7463.6|540
1726126800000|2024-09-12 07:40:00|7467.1|7466.1|7470.1|7469.1|7471.6|7470.6|7463.4|7462.4|332
1726127100000|2024-09-12 07:45:00|7469.9|7468.9|7457.6|7456.6|7469.9|7468.9|7457.1|7456.1|563
1726127400000|2024-09-12 07:50:00|7458.1|7457.1|7451.6|7450.6|7460.9|7459.9|7451.6|7450.6|424
1726127700000|2024-09-12 07:55:00|7451.9|7450.9|7445.9|7444.9|7452.1|7451.1|7443.1|7442.1|1471
1726128000000|2024-09-12 08:00:00|7445.4|7444.4|7442.4|7441.4|7446.6|7445.6|7438.9|7437.9|405
1726128300000|2024-09-12 08:05:00|7442.6|7441.6|7450.1|7449.1|7450.1|7449.1|7441.4|7440.4|346
1726128600000|2024-09-12 08:10:00|7449.9|7448.9|7438.9|7437.9|7451.1|7450.1|7437.9|7436.9|566
1726128900000|2024-09-12 08:15:00|7439.1|7438.1|7436.6|7435.6|7442.9|7441.9|7435.6|7434.6|385
1726129200000|2024-09-12 08:20:00|7436.4|7435.4|7443.1|7442.1|7443.9|7442.9|7436.4|7435.4|243
1726129500000|2024-09-12 08:25:00|7443.4|7442.4|7438.1|7437.1|7445.6|7444.6|7437.9|7436.9|198
1726129800000|2024-09-12 08:30:00|7438.4|7437.4|7442.6|7441.6|7444.4|7443.4|7436.6|7435.6|1143
1726130100000|2024-09-12 08:35:00|7442.9|7441.9|7441.4|7440.4|7444.6|7443.6|7439.4|7438.4|147
1726130400000|2024-09-12 08:40:00|7441.1|7440.1|7447.9|7446.9|7448.6|7447.6|7437.9|7436.9|147
1726130700000|2024-09-12 08:45:00|7447.6|7446.6|7443.1|7442.1|7448.4|7447.4|7440.6|7439.6|166
1726131000000|2024-09-12 08:50:00|7442.9|7441.9|7446.9|7445.9|7448.1|7447.1|7440.6|7439.6|162
1726131300000|2024-09-12 08:55:00|7447.1|7446.1|7447.6|7446.6|7447.9|7446.9|7439.1|7438.1|188
1726131600000|2024-09-12 09:00:00|7447.4|7446.4|7445.6|7444.6|7447.6|7446.6|7443.1|7442.1|161
1726131900000|2024-09-12 09:05:00|7445.4|7444.4|7458.4|7457.4|7458.6|7457.6|7444.9|7443.9|241
1726132200000|2024-09-12 09:10:00|7458.6|7457.6|7464.6|7463.6|7464.9|7463.9|7458.4|7457.4|146
1726132500000|2024-09-12 09:15:00|7464.4|7463.4|7468.1|7467.1|7468.9|7467.9|7464.1|7463.1|299
1726132800000|2024-09-12 09:20:00|7468.4|7467.4|7472.1|7471.1|7472.9|7471.9|7467.4|7466.4|215
1726133100000|2024-09-12 09:25:00|7472.4|7471.4|7474.9|7473.9|7477.1|7476.1|7470.4|7469.4|308
1726133400000|2024-09-12 09:30:00|7475.1|7474.1|7474.1|7473.1|7475.1|7474.1|7471.6|7470.6|181
1726133700000|2024-09-12 09:35:00|7474.4|7473.4|7470.6|7469.6|7476.6|7475.6|7469.9|7468.9|152
1726134000000|2024-09-12 09:40:00|7470.4|7469.4|7467.1|7466.1|7473.4|7472.4|7467.1|7466.1|135
1726134300000|2024-09-12 09:45:00|7467.4|7466.4|7461.4|7460.4|7469.1|7468.1|7458.6|7457.6|833
1726134600000|2024-09-12 09:50:00|7461.1|7460.1|7466.1|7465.1|7466.1|7465.1|7459.4|7458.4|189
1726134900000|2024-09-12 09:55:00|7465.9|7464.9|7464.6|7463.6|7467.1|7466.1|7463.9|7462.9|224
1726135200000|2024-09-12 10:00:00|7464.4|7463.4|7466.6|7465.6|7467.6|7466.6|7462.1|7461.1|111
1726135500000|2024-09-12 10:05:00|7466.4|7465.4|7469.1|7468.1|7470.6|7469.6|7465.6|7464.6|117
1726135800000|2024-09-12 10:10:00|7469.4|7468.4|7472.6|7471.6|7475.1|7474.1|7468.9|7467.9|86
1726136100000|2024-09-12 10:15:00|7472.9|7471.9|7465.6|7464.6|7473.1|7472.1|7465.1|7464.1|87
1726136400000|2024-09-12 10:20:00|7465.4|7464.4|7462.9|7461.9|7467.6|7466.6|7462.4|7461.4|79
1726136700000|2024-09-12 10:25:00|7462.6|7461.6|7458.1|7457.1|7463.6|7462.6|7457.9|7456.9|138
1726137000000|2024-09-12 10:30:00|7458.4|7457.4|7459.6|7458.6|7461.4|7460.4|7455.9|7454.9|89
1726137300000|2024-09-12 10:35:00|7459.9|7458.9|7460.4|7459.4|7466.6|7465.6|7459.9|7458.9|121
1726137600000|2024-09-12 10:40:00|7461.1|7460.1|7465.9|7464.9|7466.6|7465.6|7459.6|7458.6|73
1726137900000|2024-09-12 10:45:00|7465.6|7464.6|7460.9|7459.9|7467.1|7466.1|7460.6|7459.6|86
1726138200000|2024-09-12 10:50:00|7460.6|7459.6|7460.1|7459.1|7460.9|7459.9|7454.9|7453.9|181
1726138500000|2024-09-12 10:55:00|7459.9|7458.9|7461.9|7460.9|7464.1|7463.1|7459.1|7458.1|107
1726138800000|2024-09-12 11:00:00|7462.1|7461.1|7454.1|7453.1|7462.9|7461.9|7453.4|7452.4|145
1726139100000|2024-09-12 11:05:00|7454.4|7453.4|7455.1|7454.1|7457.1|7456.1|7453.4|7452.4|79
1726139400000|2024-09-12 11:10:00|7454.9|7453.9|7455.1|7454.1|7458.9|7457.9|7453.1|7452.1|73
1726139700000|2024-09-12 11:15:00|7454.9|7453.9|7456.4|7455.4|7457.6|7456.6|7453.1|7452.1|107
1726140000000|2024-09-12 11:20:00|7456.1|7455.1|7454.1|7453.1|7456.6|7455.6|7453.9|7452.9|93
1726140300000|2024-09-12 11:25:00|7453.9|7452.9|7455.1|7454.1|7457.9|7456.9|7453.1|7452.1|79
1726140600000|2024-09-12 11:30:00|7454.9|7453.9|7454.9|7453.9|7455.6|7454.6|7452.9|7451.9|93
1726140900000|2024-09-12 11:35:00|7454.6|7453.6|7453.4|7452.4|7458.9|7457.9|7452.1|7451.1|123
1726141200000|2024-09-12 11:40:00|7453.7|7452.7|7457.7|7456.7|7458.2|7457.2|7453.4|7452.4|2138
1726141500000|2024-09-12 11:45:00|7458.2|7457.2|7458.9|7457.9|7459.9|7458.9|7454.2|7453.2|127
1726141800000|2024-09-12 11:50:00|7458.7|7457.7|7462.7|7461.7|7462.9|7461.9|7456.2|7455.2|136
1726142100000|2024-09-12 11:55:00|7462.9|7461.9|7463.9|7462.9|7466.4|7465.4|7462.2|7461.2|182
1726142400000|2024-09-12 12:00:00|7464.2|7463.2|7469.9|7468.9|7469.9|7468.9|7463.9|7462.9|105
1726142700000|2024-09-12 12:05:00|7469.7|7468.7|7473.4|7472.4|7473.7|7472.7|7467.7|7466.7|131
1726143000000|2024-09-12 12:10:00|7473.7|7472.7|7471.4|7470.4|7473.7|7472.7|7469.9|7468.9|191
1726143300000|2024-09-12 12:15:00|7471.2|7470.2|7466.2|7465.2|7471.2|7470.2|7463.7|7462.7|303
1726143600000|2024-09-12 12:20:00|7466.4|7465.4|7464.9|7463.9|7467.4|7466.4|7462.2|7461.2|144
1726143900000|2024-09-12 12:25:00|7465.2|7464.2|7468.4|7467.4|7468.4|7467.4|7464.4|7463.4|113
1726144200000|2024-09-12 12:30:00|7468.2|7467.2|7449.9|7448.9|7468.4|7467.4|7448.9|7447.9|383
1726144500000|2024-09-12 12:35:00|7450.2|7449.2|7442.4|7441.4|7451.7|7450.7|7436.9|7435.9|695
1726144800000|2024-09-12 12:40:00|7442.2|7441.2|7453.2|7452.2|7453.9|7452.9|7438.4|7437.4|262
1726145100000|2024-09-12 12:45:00|7453.4|7452.4|7446.7|7445.7|7457.9|7456.9|7444.9|7443.9|196
1726145400000|2024-09-12 12:50:00|7446.4|7445.4|7442.9|7441.9|7448.4|7447.4|7441.7|7440.7|2457
1726145700000|2024-09-12 12:55:00|7442.7|7441.7|7442.7|7441.7|7446.9|7445.9|7439.9|7438.9|132
1726146000000|2024-09-12 13:00:00|7442.4|7441.4|7441.7|7440.7|7446.2|7445.2|7438.9|7437.9|152
1726146300000|2024-09-12 13:05:00|7441.9|7440.9|7446.4|7445.4|7449.4|7448.4|7441.4|7440.4|2165
1726146600000|2024-09-12 13:10:00|7446.7|7445.7|7443.4|7442.4|7448.2|7447.2|7439.7|7438.7|238
1726146900000|2024-09-12 13:15:00|7443.7|7442.7|7437.7|7436.7|7446.4|7445.4|7436.7|7435.7|177
1726147200000|2024-09-12 13:20:00|7437.9|7436.9|7430.9|7429.9|7440.4|7439.4|7430.4|7429.4|193
1726147500000|2024-09-12 13:25:00|7430.7|7429.7|7414.9|7413.9|7430.9|7429.9|7414.9|7413.9|318
1726147800000|2024-09-12 13:30:00|7415.2|7414.2|7420.7|7419.7|7424.4|7423.4|7407.9|7406.9|3395
1726148100000|2024-09-12 13:35:00|7420.2|7419.2|7417.4|7416.4|7425.4|7424.4|7416.2|7415.2|295
1726148400000|2024-09-12 13:40:00|7417.2|7416.2|7413.7|7412.7|7423.9|7422.9|7413.4|7412.4|344
1726148700000|2024-09-12 13:45:00|7414.4|7413.4|7399.4|7398.4|7418.2|7417.2|7398.9|7397.9|506
1726149000000|2024-09-12 13:50:00|7399.9|7398.9|7407.2|7406.2|7409.4|7408.4|7390.4|7389.4|576
1726149300000|2024-09-12 13:55:00|7407.4|7406.4|7404.7|7403.7|7410.9|7409.9|7401.9|7400.9|382
1726149600000|2024-09-12 14:00:00|7404.9|7403.9|7402.2|7401.2|7406.7|7405.7|7397.9|7396.9|340
1726149900000|2024-09-12 14:05:00|7402.7|7401.7|7412.4|7411.4|7412.9|7411.9|7402.4|7401.4|350
1726150200000|2024-09-12 14:10:00|7412.5|7411.5|7429.3|7428.3|7431|7430|7411.3|7410.3|395
1726150500000|2024-09-12 14:15:00|7429|7428|7434.5|7433.5|7438.3|7437.3|7426.5|7425.5|4705
1726150800000|2024-09-12 14:20:00|7435|7434|7428|7427|7438.3|7437.3|7428|7427|242
1726151100000|2024-09-12 14:25:00|7427.8|7426.8|7426.5|7425.5|7433.3|7432.3|7422|7421|236
1726151400000|2024-09-12 14:30:00|7426.3|7425.3|7433.5|7432.5|7434.3|7433.3|7425.3|7424.3|261
1726151700000|2024-09-12 14:35:00|7433.8|7432.8|7430.5|7429.5|7433.8|7432.8|7422|7421|302
1726152000000|2024-09-12 14:40:00|7430.8|7429.8|7437.5|7436.5|7438|7437|7429.5|7428.5|198
1726152300000|2024-09-12 14:45:00|7437.3|7436.3|7440|7439|7441.5|7440.5|7435|7434|299
1726152600000|2024-09-12 14:50:00|7440.3|7439.3|7443.5|7442.5|7444|7443|7437|7436|285
1726152900000|2024-09-12 14:55:00|7444|7443|7426.3|7425.3|7447.3|7446.3|7426|7425|398
1726153200000|2024-09-12 15:00:00|7426|7425|7428.5|7427.5|7430.5|7429.5|7423.3|7422.3|597
1726153500000|2024-09-12 15:05:00|7428.3|7427.3|7432.3|7431.3|7436|7435|7427|7426|250
1726153800000|2024-09-12 15:10:00|7432|7431|7435|7434|7437|7436|7427.5|7426.5|425
1726154100000|2024-09-12 15:15:00|7435.3|7434.3|7434|7433|7437.5|7436.5|7430.3|7429.3|492
1726154400000|2024-09-12 15:20:00|7434.3|7433.3|7431|7430|7435.8|7434.8|7429.3|7428.3|1005
1726154700000|2024-09-12 15:25:00|7431.3|7430.3|7429.8|7428.8|7432.8|7431.8|7425.5|7424.5|1279
1726155000000|2024-09-12 15:30:00|7430.5|7428.5|7433|7431|7435|7433|7428.3|7426.3|2518
1726155300000|2024-09-12 15:35:00|7434|7432|7435.8|7433.8|7438.8|7436.8|7433.3|7431.3|1031
1726155600000|2024-09-12 15:40:00|7435.5|7433.5|7432.5|7430.5|7440.5|7438.5|7431.8|7429.8|277
1726155900000|2024-09-12 15:45:00|7432.3|7430.3|7429.5|7427.5|7435|7433|7429.5|7427.5|144
1726156200000|2024-09-12 15:50:00|7429.3|7427.3|7427|7425|7431.8|7429.8|7426|7424|132
1726156500000|2024-09-12 15:55:00|7427.3|7425.3|7421|7419|7432.8|7430.8|7419|7417|444
1726156800000|2024-09-12 16:00:00|7420.8|7418.8|7426.3|7424.3|7427|7425|7418|7416|217
1726157100000|2024-09-12 16:05:00|7426.5|7424.5|7429|7427|7429.3|7427.3|7422|7420|203
1726157400000|2024-09-12 16:10:00|7428.8|7426.8|7429|7427|7430|7428|7426.5|7424.5|169
1726157700000|2024-09-12 16:15:00|7429.3|7427.3|7431|7429|7432.3|7430.3|7428.5|7426.5|85
1726158000000|2024-09-12 16:20:00|7431.3|7429.3|7433.5|7431.5|7436.8|7434.8|7429.5|7427.5|166
1726158300000|2024-09-12 16:25:00|7433.8|7431.8|7432.5|7430.5|7436.3|7434.3|7432.5|7430.5|38
1726158600000|2024-09-12 16:30:00|7432.8|7430.8|7432.5|7430.5|7434.5|7432.5|7431.3|7429.3|44
1726158900000|2024-09-12 16:35:00|7432.8|7430.8|7432.3|7430.3|7435|7433|7431.8|7429.8|54
1726159200000|2024-09-12 16:40:00|7432|7430|7439.3|7437.3|7439.3|7437.3|7431|7429|57
1726159500000|2024-09-12 16:45:00|7439|7437|7444|7442|7444.3|7442.3|7438.3|7436.3|76
1726159800000|2024-09-12 16:50:00|7444.3|7442.3|7452|7450|7452.5|7450.5|7444|7442|97
1726160100000|2024-09-12 16:55:00|7452.3|7450.3|7452.8|7450.8|7454.5|7452.5|7448.5|7446.5|133
1726160400000|2024-09-12 17:00:00|7452.5|7450.5|7454.8|7452.8|7455.5|7453.5|7452|7450|65
1726160700000|2024-09-12 17:05:00|7455|7453|7455.8|7453.8|7457|7455|7453|7451|65
1726161000000|2024-09-12 17:10:00|7455.5|7453.5|7456.5|7454.5|7457|7455|7455|7453|43
1726161300000|2024-09-12 17:15:00|7456.8|7454.8|7457|7455|7458.5|7456.5|7455.5|7453.5|46
1726161600000|2024-09-12 17:20:00|7456.8|7454.8|7463.5|7461.5|7463.5|7461.5|7454.5|7452.5|85
1726161900000|2024-09-12 17:25:00|7463.8|7461.8|7461.3|7459.3|7463.8|7461.8|7460.5|7458.5|43
1726162200000|2024-09-12 17:30:00|7461.5|7459.5|7464.3|7462.3|7465|7463|7461.5|7459.5|30
1726162500000|2024-09-12 17:35:00|7464.5|7462.5|7465.8|7463.8|7466.3|7464.3|7464.3|7462.3|37
1726162800000|2024-09-12 17:40:00|7465.3|7463.3|7465.5|7463.5|7466.5|7464.5|7465|7463|12
1726163100000|2024-09-12 17:45:00|7465.8|7463.8|7466.8|7464.8|7468.3|7466.3|7465|7463|65
1726163400000|2024-09-12 17:50:00|7467|7465|7470|7468|7471|7469|7466.8|7464.8|54
1726163700000|2024-09-12 17:55:00|7470.3|7468.3|7467.5|7465.5|7471.5|7469.5|7466|7464|80
1726164000000|2024-09-12 18:00:00|7467|7465|7468.5|7466.5|7470|7468|7465.5|7463.5|37
1726164300000|2024-09-12 18:05:00|7468.8|7466.8|7462.5|7460.5|7469|7467|7461|7459|24
1726164600000|2024-09-12 18:10:00|7462.8|7460.8|7463.5|7461.5|7464.8|7462.8|7461.5|7459.5|15
1726164900000|2024-09-12 18:15:00|7463.8|7461.8|7461.3|7459.3|7464|7462|7461|7459|10
1726165200000|2024-09-12 18:20:00|7461.5|7459.5|7465|7463|7465.5|7463.5|7460.5|7458.5|29
1726165500000|2024-09-12 18:25:00|7465.3|7463.3|7463|7461|7465.8|7463.8|7462|7460|18
1726165800000|2024-09-12 18:30:00|7462.8|7460.8|7462|7460|7463.8|7461.8|7459.5|7457.5|22
1726166100000|2024-09-12 18:35:00|7462.3|7460.3|7462.5|7460.5|7464.5|7462.5|7462.3|7460.3|18
1726166400000|2024-09-12 18:40:00|7462.3|7460.3|7460.5|7458.5|7462.8|7460.8|7459.5|7457.5|56
1726166700000|2024-09-12 18:45:00|7460.8|7458.8|7457.3|7455.3|7460.8|7458.8|7457.3|7455.3|18
1726167000000|2024-09-12 18:50:00|7457.5|7455.5|7447.5|7445.5|7458|7456|7441|7439|136
1726167300000|2024-09-12 18:55:00|7447.8|7445.8|7455|7453|7455|7453|7447.8|7445.8|77
1726167600000|2024-09-12 19:00:00|7454.8|7452.8|7453|7451|7455.8|7453.8|7452.5|7450.5|60
1726167900000|2024-09-12 19:05:00|7453.3|7451.3|7455.5|7453.5|7456.5|7454.5|7453|7451|40
1726168200000|2024-09-12 19:10:00|7455.8|7453.8|7456.5|7454.5|7457|7455|7454.5|7452.5|38
1726168500000|2024-09-12 19:15:00|7456.8|7454.8|7458|7456|7458|7456|7455.5|7453.5|33
1726168800000|2024-09-12 19:20:00|7458.3|7456.3|7455.5|7453.5|7458.3|7456.3|7454.5|7452.5|63
1726169100000|2024-09-12 19:25:00|7455.8|7453.8|7453.8|7451.8|7456.3|7454.3|7452.5|7450.5|87
1726169400000|2024-09-12 19:30:00|7453.5|7451.5|7452.5|7450.5|7453.8|7451.8|7451.3|7449.3|55
1726169700000|2024-09-12 19:35:00|7452.8|7450.8|7455|7453|7455.8|7453.8|7452.3|7450.3|14
1726170000000|2024-09-12 19:40:00|7454.8|7452.8|7456|7454|7456.5|7454.5|7453.8|7451.8|27
1726170300000|2024-09-12 19:45:00|7456.3|7454.3|7453|7451|7456.3|7454.3|7451.8|7449.8|53
1726170600000|2024-09-12 19:50:00|7452.8|7450.8|7454.5|7452.5|7456|7454|7451.8|7449.8|82
1726170900000|2024-09-12 19:55:00|7454.8|7452.8|7459.8|7457.8|7459.8|7457.8|7454.5|7452.5|140
1726171200000|2024-09-12 20:00:00|7462.1|7458.1|7458.1|7454.1|7462.4|7458.4|7457.1|7453.1|0
1726171500000|2024-09-12 20:05:00|7457.9|7453.9|7451.8|7447.8|7457.9|7453.9|7450.1|7446.1|0
1726171800000|2024-09-12 20:10:00|7452.1|7448.1|7452.4|7448.4|7453.4|7449.4|7450.1|7446.1|0
1726172100000|2024-09-12 20:15:00|7452.6|7448.6|7454.4|7450.4|7454.4|7450.4|7451.4|7447.4|0
1726172400000|2024-09-12 20:20:00|7454.2|7450.2|7454.8|7450.8|7454.8|7450.8|7453.4|7449.4|0
1726172700000|2024-09-12 20:25:00|7454.6|7450.6|7457.1|7453.1|7457.9|7453.9|7454.4|7450.4|0
1726173000000|2024-09-12 20:30:00|7456.8|7452.8|7456.1|7452.1|7457.8|7453.8|7455.4|7451.4|0
1726173300000|2024-09-12 20:35:00|7455.8|7451.8|7456.2|7452.2|7456.8|7452.8|7455.2|7451.2|0
1726173600000|2024-09-12 20:40:00|7456.4|7452.4|7457.4|7453.4|7458.1|7454.1|7456.1|7452.1|0
1726173900000|2024-09-12 20:45:00|7457.2|7453.2|7454.1|7450.1|7457.4|7453.4|7454.1|7450.1|0
1726174200000|2024-09-12 20:50:00|7454.2|7450.2|7455.1|7451.1|7456.4|7452.4|7454.2|7450.2|0
1726174500000|2024-09-12 20:55:00|7454.8|7450.8|7452.5|7448.5|7455.8|7451.8|7452.2|7448.2|0
1726174800000|2024-09-12 21:00:00|7452.2|7448.2|7451.9|7447.9|7452.2|7448.2|7451.9|7447.9|0
1726175100000|2024-09-12 21:05:00|7452.6|7448.6|7453.4|7449.4|7454.3|7450.3|7452.1|7448.1|0
1726175400000|2024-09-12 21:10:00|7453|7449|7452.4|7448.4|7453.3|7449.3|7451.8|7447.8|0
1726175700000|2024-09-12 21:15:00|7452.5|7448.5|7454.1|7450.1|7454.1|7450.1|7452.5|7448.5|0
1726176000000|2024-09-12 21:20:00|7454.2|7450.2|7453.4|7449.4|7454.6|7450.6|7453.3|7449.3|0
1726176300000|2024-09-12 21:25:00|7453.9|7449.9|7453.9|7449.9|7454.5|7450.5|7453.9|7449.9|0
1726176600000|2024-09-12 21:30:00|7453.7|7449.7|7453.2|7449.2|7453.7|7449.7|7453.2|7449.2|0
1726176900000|2024-09-12 21:35:00|7453.5|7449.5|7453.2|7449.2|7453.6|7449.6|7453.2|7449.2|0
1726177200000|2024-09-12 21:40:00|7453.1|7449.1|7454.4|7450.4|7454.7|7450.7|7453.1|7449.1|0
1726177500000|2024-09-12 21:45:00|7454.2|7450.2|7454.4|7450.4|7454.4|7450.4|7454.1|7450.1|0
1726177800000|2024-09-12 21:50:00|7454.2|7450.2|7453.7|7449.7|7454.2|7450.2|7453.6|7449.6|0
1726178100000|2024-09-12 21:55:00|7453.6|7449.6|7454|7450|7454.2|7450.2|7453.5|7449.5|0
1726178400000|2024-09-12 22:00:00|7456.4|7452.4|7457.7|7453.7|7457.9|7453.9|7455.2|7451.2|0
1726178700000|2024-09-12 22:05:00|7457.6|7453.6|7456.6|7452.6|7458.2|7454.2|7456.2|7452.2|0
1726179000000|2024-09-12 22:10:00|7456.7|7452.7|7459|7455|7459.2|7455.2|7456.7|7452.7|0
1726179300000|2024-09-12 22:15:00|7459.2|7455.2|7458.9|7454.9|7459.6|7455.6|7458.6|7454.6|0
1726179600000|2024-09-12 22:20:00|7459|7455|7458.2|7454.2|7459.9|7455.9|7458.2|7454.2|0
1726179900000|2024-09-12 22:25:00|7458.6|7454.6|7460.4|7456.4|7460.7|7456.7|7458.6|7454.6|0
1726180200000|2024-09-12 22:30:00|7460.2|7456.2|7459.9|7455.9|7461.2|7457.2|7459.9|7455.9|0
1726180500000|2024-09-12 22:35:00|7459.7|7455.7|7459.7|7455.7|7459.9|7455.9|7458.6|7454.6|0
1726180800000|2024-09-12 22:40:00|7459.9|7455.9|7460.9|7456.9|7461.2|7457.2|7459.9|7455.9|0
1726181100000|2024-09-12 22:45:00|7461|7457|7462.2|7458.2|7463.2|7459.2|7460.9|7456.9|0
1726181400000|2024-09-12 22:50:00|7461.9|7457.9|7462.5|7458.5|7462.9|7458.9|7461.9|7457.9|0
1726181700000|2024-09-12 22:55:00|7462.2|7458.2|7462.2|7458.2|7462.9|7458.9|7461.9|7457.9|0
1726182000000|2024-09-12 23:00:00|7462|7458|7464.5|7460.5|7464.5|7460.5|7462|7458|0
1726182300000|2024-09-12 23:05:00|7465.5|7461.5|7467.2|7463.2|7467.9|7463.9|7464.9|7460.9|0
1726182600000|2024-09-12 23:10:00|7467|7463|7465.2|7461.2|7467.2|7463.2|7465.2|7461.2|0
1726182900000|2024-09-12 23:15:00|7465.5|7461.5|7464.9|7460.9|7465.9|7461.9|7464.2|7460.2|0
1726183200000|2024-09-12 23:20:00|7464.7|7460.7|7464.2|7460.2|7464.9|7460.9|7463.5|7459.5|0
1726183500000|2024-09-12 23:25:00|7464.4|7460.4|7465.2|7461.2|7465.5|7461.5|7464.2|7460.2|0
1726183800000|2024-09-12 23:30:00|7465|7461|7465.9|7461.9|7465.9|7461.9|7464.9|7460.9|0
1726184100000|2024-09-12 23:35:00|7465.5|7461.5|7465.5|7461.5|7465.5|7461.5|7465.2|7461.2|0
1726184400000|2024-09-12 23:40:00|7465.2|7461.2|7467.2|7463.2|7467.5|7463.5|7465|7461|0
1726184700000|2024-09-12 23:45:00|7467|7463|7469.2|7465.2|7469.5|7465.5|7466.4|7462.4|0
1726185000000|2024-09-12 23:50:00|7469.4|7465.4|7465.5|7461.5|7469.9|7465.9|7465.2|7461.2|0
1726185300000|2024-09-12 23:55:00|7467.2|7463.2|7465.9|7461.9|7467.5|7463.5|7464.9|7460.9|0
1726185600000|2024-09-13 00:00:00|7466.2|7462.2|7465.2|7461.2|7467.5|7463.5|7465.2|7461.2|0
1726185900000|2024-09-13 00:05:00|7465.5|7461.5|7466.4|7462.4|7467.5|7463.5|7465.5|7461.5|0
1726186200000|2024-09-13 00:10:00|7466.2|7462.2|7467.5|7463.5|7469.5|7465.5|7466.2|7462.2|0
1726186500000|2024-09-13 00:15:00|7467.4|7463.4|7465|7462|7468|7465|7464.7|7461.7|0
1726186800000|2024-09-13 00:20:00|7465.4|7462.4|7467.4|7464.4|7467.7|7464.7|7463.4|7460.4|0
1726187100000|2024-09-13 00:25:00|7467.2|7464.2|7466.2|7463.2|7468|7465|7465.9|7462.9|0
1726187400000|2024-09-13 00:30:00|7466|7463|7469.4|7466.4|7470|7467|7466|7463|0
1726187700000|2024-09-13 00:35:00|7469.7|7466.7|7468.7|7465.7|7470.4|7467.4|7468.4|7465.4|0
1726188000000|2024-09-13 00:40:00|7468.4|7465.4|7468.7|7465.7|7470|7467|7468.4|7465.4|0
1726188300000|2024-09-13 00:45:00|7468.5|7465.5|7469|7466|7469.7|7466.7|7467.4|7464.4|0
1726188600000|2024-09-13 00:50:00|7469.2|7466.2|7467.7|7464.7|7469.4|7466.4|7467.7|7464.7|0
1726188900000|2024-09-13 00:55:00|7467.5|7464.5|7466.4|7463.4|7467.7|7464.7|7466|7463|0
1726189200000|2024-09-13 01:00:00|7466.5|7463.5|7464|7461|7467.4|7464.4|7463.7|7460.7|0
1726189500000|2024-09-13 01:05:00|7464.4|7461.4|7464.4|7461.4|7465.4|7462.4|7463.7|7460.7|0
1726189800000|2024-09-13 01:10:00|7464.5|7461.5|7462.7|7459.7|7464.5|7461.5|7462.4|7459.4|0
1726190100000|2024-09-13 01:15:00|7463|7460|7462.7|7459.7|7464.2|7461.2|7461.1|7458.1|0
1726190400000|2024-09-13 01:20:00|7463|7460|7463.7|7460.7|7463.7|7460.7|7461.1|7458.1|0
1726190700000|2024-09-13 01:25:00|7463.4|7460.4|7464|7461|7464.4|7461.4|7463|7460|0
1726191000000|2024-09-13 01:30:00|7464.2|7461.2|7464.4|7461.4|7464.4|7461.4|7462.7|7459.7|0
1726191300000|2024-09-13 01:35:00|7464.2|7461.2|7463.4|7460.4|7464.2|7461.2|7462.4|7459.4|0
1726191600000|2024-09-13 01:40:00|7463.5|7460.5|7463|7460|7464.4|7461.4|7461.7|7458.7|0
1726191900000|2024-09-13 01:45:00|7462.7|7459.7|7462.4|7459.4|7463|7460|7462|7459|0
1726192200000|2024-09-13 01:50:00|7462.7|7459.7|7464|7461|7464|7461|7462.4|7459.4|0
1726192500000|2024-09-13 01:55:00|7463.9|7460.9|7462.4|7459.4|7463.9|7460.9|7462|7459|0
1726192800000|2024-09-13 02:00:00|7462.7|7459.7|7462.7|7459.7|7462.7|7459.7|7461.1|7458.1|0
1726193100000|2024-09-13 02:05:00|7462.4|7459.4|7463|7460|7463|7460|7461.5|7458.5|0
1726193400000|2024-09-13 02:10:00|7462.9|7459.9|7462.4|7459.4|7463.4|7460.4|7462.2|7459.2|0
1726193700000|2024-09-13 02:15:00|7462.2|7459.2|7460.4|7457.4|7462.4|7459.4|7459.7|7456.7|0
1726194000000|2024-09-13 02:20:00|7460.7|7457.7|7462.4|7459.4|7462.5|7459.5|7460.4|7457.4|0
1726194300000|2024-09-13 02:25:00|7462|7459|7461.7|7458.7|7462.2|7459.2|7460.7|7457.7|0
1726194600000|2024-09-13 02:30:00|7461.9|7458.9|7461.4|7458.4|7462|7459|7461.1|7458.1|0
1726194900000|2024-09-13 02:35:00|7461.5|7458.5|7460.4|7457.4|7461.9|7458.9|7460.4|7457.4|0
1726195200000|2024-09-13 02:40:00|7460.1|7457.1|7459.4|7456.4|7460.2|7457.2|7457.4|7454.4|0
1726195500000|2024-09-13 02:45:00|7459.5|7456.5|7459.5|7456.5|7459.7|7456.7|7458.4|7455.4|0
1726195800000|2024-09-13 02:50:00|7459.7|7456.7|7459.4|7456.4|7459.7|7456.7|7458.7|7455.7|0
1726196100000|2024-09-13 02:55:00|7459.1|7456.1|7458.4|7455.4|7459.7|7456.7|7458.4|7455.4|0
1726196400000|2024-09-13 03:00:00|7458.7|7455.7|7460.1|7457.1|7460.1|7457.1|7458.4|7455.4|0
1726196700000|2024-09-13 03:05:00|7460.2|7457.2|7462|7459|7462|7459|7460.2|7457.2|0
1726197000000|2024-09-13 03:10:00|7462.2|7459.2|7462.4|7459.4|7463.7|7460.7|7461.7|7458.7|0
1726197300000|2024-09-13 03:15:00|7462.5|7459.5|7463|7460|7463.4|7460.4|7462.4|7459.4|0
1726197600000|2024-09-13 03:20:00|7463.4|7460.4|7464|7461|7464|7461|7462.9|7459.9|0
1726197900000|2024-09-13 03:25:00|7464.2|7461.2|7463.7|7460.7|7465.7|7462.7|7463.7|7460.7|0
1726198200000|2024-09-13 03:30:00|7464|7461|7463|7460|7464|7461|7462.4|7459.4|0
1726198500000|2024-09-13 03:35:00|7463.2|7460.2|7463.7|7460.7|7464.2|7461.2|7463|7460|0
1726198800000|2024-09-13 03:40:00|7463.9|7460.9|7464|7461|7464.5|7461.5|7463.4|7460.4|0
1726199100000|2024-09-13 03:45:00|7464.4|7461.4|7464.4|7461.4|7464.4|7461.4|7463.4|7460.4|0
1726199400000|2024-09-13 03:50:00|7464|7461|7464|7461|7464.7|7461.7|7463.4|7460.4|0
1726199700000|2024-09-13 03:55:00|7463.9|7460.9|7464.4|7461.4|7464.7|7461.7|7463.7|7460.7|0
1726200000000|2024-09-13 04:00:00|7464.5|7461.5|7464.4|7461.4|7464.7|7461.7|7463.7|7460.7|0
1726200300000|2024-09-13 04:05:00|7464.2|7461.2|7463.7|7460.7|7464.4|7461.4|7463.4|7460.4|0
1726200600000|2024-09-13 04:10:00|7464|7461|7464|7461|7464.7|7461.7|7463.7|7460.7|0
1726200900000|2024-09-13 04:15:00|7464.2|7461.2|7464.4|7461.4|7464.7|7461.7|7464.2|7461.2|0
1726201200000|2024-09-13 04:20:00|7464.5|7461.5|7464|7461|7464.7|7461.7|7463.7|7460.7|0
1726201500000|2024-09-13 04:25:00|7463.9|7460.9|7464|7461|7464|7461|7463.4|7460.4|0
1726201800000|2024-09-13 04:30:00|7464.2|7461.2|7463.7|7460.7|7464.5|7461.5|7463.2|7460.2|0
1726202100000|2024-09-13 04:35:00|7463.9|7460.9|7463.7|7460.7|7464.7|7461.7|7463.4|7460.4|0
1726202400000|2024-09-13 04:40:00|7463.5|7460.5|7464.7|7461.7|7465|7462|7463|7460|0
1726202700000|2024-09-13 04:45:00|7464.9|7461.9|7464.7|7461.7|7465|7462|7464.4|7461.4|0
1726203000000|2024-09-13 04:50:00|7464.9|7461.9|7464.7|7461.7|7465|7462|7464.7|7461.7|0
1726203300000|2024-09-13 04:55:00|7464.9|7461.9|7464.4|7461.4|7465|7462|7464|7461|0
1726203600000|2024-09-13 05:00:00|7464.5|7461.5|7464.7|7461.7|7464.7|7461.7|7464|7461|0
1726203900000|2024-09-13 05:05:00|7464.5|7461.5|7468|7465|7468|7465|7464.4|7461.4|0
1726204200000|2024-09-13 05:10:00|7467.9|7464.9|7468.7|7465.7|7468.7|7465.7|7467|7464|0
1726204500000|2024-09-13 05:15:00|7468.9|7465.9|7468.4|7465.4|7469|7466|7467.4|7464.4|0
1726204800000|2024-09-13 05:20:00|7468.5|7465.5|7468.4|7465.4|7469.2|7466.2|7468|7465|0
1726205100000|2024-09-13 05:25:00|7468.2|7465.2|7469.4|7466.4|7469.4|7466.4|7468|7465|0
1726205400000|2024-09-13 05:30:00|7469.2|7466.2|7469.4|7466.4|7470.4|7467.4|7468.4|7465.4|0
1726205700000|2024-09-13 05:35:00|7469|7466|7469.7|7466.7|7469.7|7466.7|7468.4|7465.4|0
1726206000000|2024-09-13 05:40:00|7470|7467|7472.4|7469.4|7474.9|7471.9|7469.9|7466.9|0
1726206300000|2024-09-13 05:45:00|7472.5|7469.5|7469.4|7466.4|7472.5|7469.5|7469.4|7466.4|0
1726206600000|2024-09-13 05:50:00|7469|7466|7467.7|7464.7|7469|7466|7467.4|7464.4|0
1726206900000|2024-09-13 05:55:00|7467.9|7464.9|7463.4|7460.4|7468|7465|7463.4|7460.4|0
1726207200000|2024-09-13 06:00:00|7463.7|7460.7|7454.3|7452.3|7464.9|7460.9|7443.1|7441.1|220
1726207500000|2024-09-13 06:05:00|7454.8|7452.8|7450.6|7448.6|7455.3|7453.3|7447.8|7445.8|83
1726207800000|2024-09-13 06:10:00|7450.8|7448.8|7448.3|7446.3|7451.6|7449.6|7447.1|7445.1|62
1726208100000|2024-09-13 06:15:00|7448.1|7446.1|7443.6|7441.6|7449.6|7447.6|7443.6|7441.6|86
1726208400000|2024-09-13 06:20:00|7443.8|7441.8|7445.8|7443.8|7448.1|7446.1|7443.1|7441.1|42
1726208700000|2024-09-13 06:25:00|7446.1|7444.1|7444.6|7442.6|7446.6|7444.6|7443.8|7441.8|29
1726209000000|2024-09-13 06:30:00|7444.8|7442.8|7447.1|7445.1|7448.3|7446.3|7444.6|7442.6|49
1726209300000|2024-09-13 06:35:00|7447.6|7445.6|7441.6|7439.6|7447.8|7445.8|7440.8|7438.8|84
1726209600000|2024-09-13 06:40:00|7441.3|7439.3|7443.1|7441.1|7443.1|7441.1|7440.1|7438.1|55
1726209900000|2024-09-13 06:45:00|7443.3|7441.3|7449.1|7447.1|7449.3|7447.3|7442.1|7440.1|123
1726210200000|2024-09-13 06:50:00|7449.3|7447.3|7442.3|7440.3|7450.1|7448.1|7441.8|7439.8|67
1726210500000|2024-09-13 06:55:00|7442.1|7440.1|7439.3|7437.3|7442.6|7440.6|7437.8|7435.8|93
1726210800000|2024-09-13 07:00:00|7438.8|7437.8|7445.3|7444.3|7446.8|7445.8|7435.3|7434.3|1183
1726211100000|2024-09-13 07:05:00|7445.6|7444.6|7457.8|7456.8|7459.3|7458.3|7445.3|7444.3|417
1726211400000|2024-09-13 07:10:00|7458.1|7457.1|7465.8|7464.8|7471.1|7470.1|7457.3|7456.3|397
1726211700000|2024-09-13 07:15:00|7465.6|7464.6|7463.3|7462.3|7465.8|7464.8|7459.6|7458.6|247
1726212000000|2024-09-13 07:20:00|7463.6|7462.6|7476.1|7475.1|7476.1|7475.1|7463.6|7462.6|434
1726212300000|2024-09-13 07:25:00|7475.8|7474.8|7483.3|7482.3|7487.3|7486.3|7472.1|7471.1|514
1726212600000|2024-09-13 07:30:00|7483.1|7482.1|7475.6|7474.6|7489.6|7488.6|7473.6|7472.6|584
1726212900000|2024-09-13 07:35:00|7475.8|7474.8|7475.1|7474.1|7480.1|7479.1|7474.3|7473.3|269
1726213200000|2024-09-13 07:40:00|7474.7|7473.7|7474.9|7473.9|7479.4|7478.4|7473.7|7472.7|164
1726213500000|2024-09-13 07:45:00|7475.2|7474.2|7465.4|7464.4|7476.7|7475.7|7465.2|7464.2|284
1726213800000|2024-09-13 07:50:00|7465.7|7464.7|7456.4|7455.4|7467.2|7466.2|7456.4|7455.4|264
1726214100000|2024-09-13 07:55:00|7456.7|7455.7|7453.9|7452.9|7459.7|7458.7|7453.4|7452.4|223
1726214400000|2024-09-13 08:00:00|7453.7|7452.7|7447.9|7446.9|7454.7|7453.7|7446.7|7445.7|282
1726214700000|2024-09-13 08:05:00|7448.2|7447.2|7455.7|7454.7|7455.7|7454.7|7447.2|7446.2|332
1726215000000|2024-09-13 08:10:00|7455.4|7454.4|7463.7|7462.7|7463.7|7462.7|7452.4|7451.4|215
1726215300000|2024-09-13 08:15:00|7463.4|7462.4|7463.7|7462.7|7463.7|7462.7|7456.4|7455.4|163
1726215600000|2024-09-13 08:20:00|7463.9|7462.9|7459.9|7458.9|7464.4|7463.4|7459.4|7458.4|145
1726215900000|2024-09-13 08:25:00|7460.2|7459.2|7457.4|7456.4|7461.4|7460.4|7456.7|7455.7|159
1726216200000|2024-09-13 08:30:00|7457.7|7456.7|7450.9|7449.9|7459.7|7458.7|7449.7|7448.7|144
1726216500000|2024-09-13 08:35:00|7450.7|7449.7|7453.2|7452.2|7453.4|7452.4|7449.4|7448.4|123
1726216800000|2024-09-13 08:40:00|7453.4|7452.4|7454.7|7453.7|7457.4|7456.4|7452.7|7451.7|75
1726217100000|2024-09-13 08:45:00|7454.4|7453.4|7460.4|7459.4|7460.4|7459.4|7454.4|7453.4|167
1726217400000|2024-09-13 08:50:00|7460.2|7459.2|7451.4|7450.4|7460.7|7459.7|7450.9|7449.9|65
1726217700000|2024-09-13 08:55:00|7451.2|7450.2|7451.4|7450.4|7452.9|7451.9|7447.7|7446.7|126
1726218000000|2024-09-13 09:00:00|7451.2|7450.2|7453.2|7452.2|7455.2|7454.2|7448.7|7447.7|1446
1726218300000|2024-09-13 09:05:00|7452.9|7451.9|7457.4|7456.4|7457.9|7456.9|7450.4|7449.4|152
1726218600000|2024-09-13 09:10:00|7457.2|7456.2|7460.9|7459.9|7460.9|7459.9|7455.7|7454.7|131
1726218900000|2024-09-13 09:15:00|7460.7|7459.7|7460.2|7459.2|7461.4|7460.4|7456.9|7455.9|121
1726219200000|2024-09-13 09:20:00|7459.9|7458.9|7459.9|7458.9|7461.2|7460.2|7457.4|7456.4|103
1726219500000|2024-09-13 09:25:00|7460.2|7459.2|7459.2|7458.2|7460.7|7459.7|7456.9|7455.9|116
1726219800000|2024-09-13 09:30:00|7458.9|7457.9|7463.9|7462.9|7463.9|7462.9|7458.7|7457.7|178
1726220100000|2024-09-13 09:35:00|7464.2|7463.2|7465.9|7464.9|7466.7|7465.7|7461.9|7460.9|242
1726220400000|2024-09-13 09:40:00|7466.2|7465.2|7462.9|7461.9|7468.4|7467.4|7462.9|7461.9|195
1726220700000|2024-09-13 09:45:00|7463.2|7462.2|7458.7|7457.7|7463.9|7462.9|7458.7|7457.7|203
1726221000000|2024-09-13 09:50:00|7458.4|7457.4|7457.2|7456.2|7459.9|7458.9|7454.9|7453.9|388
1726221300000|2024-09-13 09:55:00|7457.4|7456.4|7452.4|7451.4|7457.4|7456.4|7451.4|7450.4|238
1726221600000|2024-09-13 10:00:00|7452.7|7451.7|7453.2|7452.2|7457.9|7456.9|7451.2|7450.2|130
1726221900000|2024-09-13 10:05:00|7452.9|7451.9|7458.4|7457.4|7459.2|7458.2|7451.4|7450.4|95
1726222200000|2024-09-13 10:10:00|7458.2|7457.2|7461.4|7460.4|7461.7|7460.7|7456.9|7455.9|96
1726222500000|2024-09-13 10:15:00|7461.2|7460.2|7458.7|7457.7|7461.4|7460.4|7457.9|7456.9|66
1726222800000|2024-09-13 10:20:00|7458.4|7457.4|7456.2|7455.2|7458.9|7457.9|7456.2|7455.2|58
1726223100000|2024-09-13 10:25:00|7456.4|7455.4|7458.7|7457.7|7458.9|7457.9|7454.4|7453.4|67
1726223400000|2024-09-13 10:30:00|7458.4|7457.4|7458.7|7457.7|7459.2|7458.2|7456.2|7455.2|77
1726223700000|2024-09-13 10:35:00|7458.4|7457.4|7454.4|7453.4|7458.9|7457.9|7453.2|7452.2|92
1726224000000|2024-09-13 10:40:00|7454.7|7453.7|7451.4|7450.4|7455.4|7454.4|7450.4|7449.4|108
1726224300000|2024-09-13 10:45:00|7451.2|7450.2|7454.2|7453.2|7454.4|7453.4|7451.2|7450.2|65
1726224600000|2024-09-13 10:50:00|7453.9|7452.9|7456.7|7455.7|7456.9|7455.9|7453.4|7452.4|53
1726224900000|2024-09-13 10:55:00|7456.9|7455.9|7457.9|7456.9|7457.9|7456.9|7452.9|7451.9|81
1726225200000|2024-09-13 11:00:00|7457.7|7456.7|7457.9|7456.9|7460.4|7459.4|7455.2|7454.2|111
1726225500000|2024-09-13 11:05:00|7458.2|7457.2|7456.2|7455.2|7459.7|7458.7|7455.4|7454.4|97
1726225800000|2024-09-13 11:10:00|7456.4|7455.4|7450.4|7449.4|7456.4|7455.4|7450.2|7449.2|90
1726226100000|2024-09-13 11:15:00|7450.7|7449.7|7453.2|7452.2|7453.9|7452.9|7449.7|7448.7|88
1726226400000|2024-09-13 11:20:00|7453.4|7452.4|7455.4|7454.4|7455.4|7454.4|7452.4|7451.4|99
1726226700000|2024-09-13 11:25:00|7455.7|7454.7|7453.9|7452.9|7455.7|7454.7|7452.4|7451.4|70
1726227000000|2024-09-13 11:30:00|7453.7|7452.7|7449.4|7448.4|7453.9|7452.9|7448.9|7447.9|88
1726227300000|2024-09-13 11:35:00|7449.2|7448.2|7441.9|7440.9|7450.7|7449.7|7441.4|7440.4|114
1726227600000|2024-09-13 11:40:00|7442.5|7441.5|7447.5|7446.5|7449.5|7448.5|7442.3|7441.3|98
1726227900000|2024-09-13 11:45:00|7447.3|7446.3|7445|7444|7449.3|7448.3|7443.8|7442.8|55
1726228200000|2024-09-13 11:50:00|7445.3|7444.3|7447.3|7446.3|7449.8|7448.8|7444|7443|63
1726228500000|2024-09-13 11:55:00|7447|7446|7450|7449|7450.5|7449.5|7445.5|7444.5|42
1726228800000|2024-09-13 12:00:00|7449.5|7448.5|7454|7453|7454|7453|7448|7447|69
1726229100000|2024-09-13 12:05:00|7453.8|7452.8|7457|7456|7457.8|7456.8|7452.5|7451.5|112
1726229400000|2024-09-13 12:10:00|7456.8|7455.8|7461|7460|7462.3|7461.3|7456.3|7455.3|102
1726229700000|2024-09-13 12:15:00|7460.8|7459.8|7459.3|7458.3|7462.8|7461.8|7458.3|7457.3|109
1726230000000|2024-09-13 12:20:00|7458.5|7457.5|7456.8|7455.8|7461.8|7460.8|7456.3|7455.3|70
1726230300000|2024-09-13 12:25:00|7456.5|7455.5|7460|7459|7461|7460|7452.8|7451.8|248
1726230600000|2024-09-13 12:30:00|7460.3|7459.3|7460.3|7459.3|7463.5|7462.5|7458.8|7457.8|136
1726230900000|2024-09-13 12:35:00|7460.5|7459.5|7455.5|7454.5|7462.3|7461.3|7455.5|7454.5|74
1726231200000|2024-09-13 12:40:00|7455.3|7454.3|7456|7455|7456|7455|7449|7448|121
1726231500000|2024-09-13 12:45:00|7455.8|7454.8|7456.3|7455.3|7457.3|7456.3|7454.8|7453.8|80
1726231800000|2024-09-13 12:50:00|7456.5|7455.5|7456|7455|7459.3|7458.3|7455.5|7454.5|135
1726232100000|2024-09-13 12:55:00|7456.3|7455.3|7455.8|7454.8|7458.8|7457.8|7454.5|7453.5|190
1726232400000|2024-09-13 13:00:00|7456|7455|7457.5|7456.5|7458.3|7457.3|7453.5|7452.5|211
1726232700000|2024-09-13 13:05:00|7457.8|7456.8|7452.5|7451.5|7457.8|7456.8|7452.5|7451.5|236
1726233000000|2024-09-13 13:10:00|7452.8|7451.8|7450|7449|7452.8|7451.8|7448.3|7447.3|191
1726233300000|2024-09-13 13:15:00|7449.8|7448.8|7455.5|7454.5|7455.8|7454.8|7449.5|7448.5|182
1726233600000|2024-09-13 13:20:00|7455.3|7454.3|7454.5|7453.5|7456.8|7455.8|7453.3|7452.3|138
1726233900000|2024-09-13 13:25:00|7454.3|7453.3|7451.5|7450.5|7456|7455|7449.5|7448.5|258
1726234200000|2024-09-13 13:30:00|7451.3|7450.3|7459.3|7458.3|7461.5|7460.5|7451|7450|235
1726234500000|2024-09-13 13:35:00|7460|7459|7457.3|7456.3|7461.8|7460.8|7456|7455|354
1726234800000|2024-09-13 13:40:00|7457.5|7456.5|7459|7458|7461.3|7460.3|7454|7453|411
1726235100000|2024-09-13 13:45:00|7459.3|7458.3|7467.8|7466.8|7469|7468|7458.5|7457.5|325
1726235400000|2024-09-13 13:50:00|7467.5|7466.5|7464|7463|7468.8|7467.8|7462.3|7461.3|375
1726235700000|2024-09-13 13:55:00|7465|7464|7468.8|7467.8|7470.8|7469.8|7463.8|7462.8|357
1726236000000|2024-09-13 14:00:00|7469|7468|7474.3|7473.3|7475.3|7474.3|7465.8|7464.8|599
1726236300000|2024-09-13 14:05:00|7474.5|7473.5|7472|7471|7474.8|7473.8|7467.3|7466.3|294
1726236600000|2024-09-13 14:10:00|7471.1|7470.1|7479.1|7478.1|7480.6|7479.6|7470.6|7469.6|568
1726236900000|2024-09-13 14:15:00|7479.4|7478.4|7479.9|7478.9|7482.6|7481.6|7477.4|7476.4|351
1726237200000|2024-09-13 14:20:00|7480.1|7479.1|7491.9|7490.9|7492.1|7491.1|7480.1|7479.1|916
1726237500000|2024-09-13 14:25:00|7492.1|7491.1|7478.6|7477.6|7492.4|7491.4|7476.9|7475.9|610
1726237800000|2024-09-13 14:30:00|7478.9|7477.9|7477.4|7476.4|7480.1|7479.1|7473.6|7472.6|353
1726238100000|2024-09-13 14:35:00|7476.6|7475.6|7481.1|7480.1|7481.4|7480.4|7474.9|7473.9|368
1726238400000|2024-09-13 14:40:00|7481.4|7480.4|7484.9|7483.9|7485.9|7484.9|7478.9|7477.9|403
1726238700000|2024-09-13 14:45:00|7484.6|7483.6|7486.1|7485.1|7487.6|7486.6|7482.4|7481.4|345
1726239000000|2024-09-13 14:50:00|7485.9|7484.9|7476.9|7475.9|7486.1|7485.1|7476.6|7475.6|350
1726239300000|2024-09-13 14:55:00|7477.1|7476.1|7469.4|7468.4|7480.9|7479.9|7468.9|7467.9|395
1726239600000|2024-09-13 15:00:00|7469.1|7468.1|7468.9|7467.9|7471.9|7470.9|7466.4|7465.4|484
1726239900000|2024-09-13 15:05:00|7468.6|7467.6|7460.1|7459.1|7470.6|7469.6|7459.4|7458.4|343
1726240200000|2024-09-13 15:10:00|7459.9|7458.9|7459.4|7458.4|7464.9|7463.9|7459.1|7458.1|397
1726240500000|2024-09-13 15:15:00|7459.1|7458.1|7463.4|7462.4|7465.6|7464.6|7459.1|7458.1|533
1726240800000|2024-09-13 15:20:00|7463.6|7462.6|7465.9|7464.9|7466.9|7465.9|7461.4|7460.4|550
1726241100000|2024-09-13 15:25:00|7465.6|7464.6|7463.4|7462.4|7467.4|7466.4|7462.4|7461.4|930
1726241400000|2024-09-13 15:30:00|7463.9|7461.9|7463.6|7461.6|7468.1|7466.1|7462.9|7460.9|1819
1726241700000|2024-09-13 15:35:00|7463.9|7461.9|7468.4|7466.4|7468.4|7466.4|7463.9|7461.9|809
1726242000000|2024-09-13 15:40:00|7468.1|7466.1|7466.9|7464.9|7469.9|7467.9|7466.1|7464.1|312
1726242300000|2024-09-13 15:45:00|7467.1|7465.1|7468.6|7466.6|7469.4|7467.4|7467.1|7465.1|144
1726242600000|2024-09-13 15:50:00|7468.4|7466.4|7467.1|7465.1|7469.4|7467.4|7465.4|7463.4|264
1726242900000|2024-09-13 15:55:00|7466.9|7464.9|7466.1|7464.1|7467.1|7465.1|7465.4|7463.4|60
1726243200000|2024-09-13 16:00:00|7465.9|7463.9|7463.4|7461.4|7466.9|7464.9|7463.1|7461.1|83
1726243500000|2024-09-13 16:05:00|7463.1|7461.1|7461.9|7459.9|7464.4|7462.4|7460.4|7458.4|118
1726243800000|2024-09-13 16:10:00|7461.6|7459.6|7457.1|7455.1|7461.9|7459.9|7455.1|7453.1|61
1726244100000|2024-09-13 16:15:00|7456.9|7454.9|7457.1|7455.1|7457.4|7455.4|7453.9|7451.9|75
1726244400000|2024-09-13 16:20:00|7456.9|7454.9|7450.9|7448.9|7456.9|7454.9|7450.9|7448.9|67
1726244700000|2024-09-13 16:25:00|7451.1|7449.1|7446.9|7444.9|7451.4|7449.4|7444.9|7442.9|169
1726245000000|2024-09-13 16:30:00|7446.6|7444.6|7449.1|7447.1|7450.1|7448.1|7445.9|7443.9|112
1726245300000|2024-09-13 16:35:00|7448.9|7446.9|7446.1|7444.1|7449.6|7447.6|7444.9|7442.9|51
1726245600000|2024-09-13 16:40:00|7445.9|7443.9|7446.6|7444.6|7448.1|7446.1|7445.1|7443.1|30
1726245900000|2024-09-13 16:45:00|7446.9|7444.9|7444.9|7442.9|7446.9|7444.9|7444.1|7442.1|43
1726246200000|2024-09-13 16:50:00|7444.6|7442.6|7447.4|7445.4|7449.4|7447.4|7443.9|7441.9|65
1726246500000|2024-09-13 16:55:00|7447.6|7445.6|7445.6|7443.6|7448.1|7446.1|7444.4|7442.4|151
1726246800000|2024-09-13 17:00:00|7445.4|7443.4|7450.1|7448.1|7450.1|7448.1|7444.9|7442.9|91
1726247100000|2024-09-13 17:05:00|7449.9|7447.9|7450.9|7448.9|7452.4|7450.4|7448.9|7446.9|35
1726247400000|2024-09-13 17:10:00|7450.6|7448.6|7453.4|7451.4|7453.4|7451.4|7450.4|7448.4|67
1726247700000|2024-09-13 17:15:00|7452.9|7450.9|7455.1|7453.1|7455.9|7453.9|7452.6|7450.6|88
1726248000000|2024-09-13 17:20:00|7454.9|7452.9|7454.1|7452.1|7456.4|7454.4|7452.9|7450.9|58
1726248300000|2024-09-13 17:25:00|7453.9|7451.9|7458.1|7456.1|7458.1|7456.1|7453.9|7451.9|26
1726248600000|2024-09-13 17:30:00|7457.9|7455.9|7456.1|7454.1|7459.1|7457.1|7455.6|7453.6|33
1726248900000|2024-09-13 17:35:00|7455.9|7453.9|7459.6|7457.6|7460.1|7458.1|7455.1|7453.1|12
1726249200000|2024-09-13 17:40:00|7459.4|7457.4|7459.6|7457.6|7459.6|7457.6|7456.9|7454.9|31
1726249500000|2024-09-13 17:45:00|7459.4|7457.4|7460.1|7458.1|7460.6|7458.6|7459.1|7457.1|21
1726249800000|2024-09-13 17:50:00|7459.9|7457.9|7459.1|7457.1|7461.9|7459.9|7458.6|7456.6|57
1726250100000|2024-09-13 17:55:00|7458.9|7456.9|7455.6|7453.6|7459.1|7457.1|7454.6|7452.6|37
1726250400000|2024-09-13 18:00:00|7455.4|7453.4|7452.1|7450.1|7455.4|7453.4|7445.6|7443.6|106
1726250700000|2024-09-13 18:05:00|7451.9|7449.9|7459.4|7457.4|7460.4|7458.4|7451.9|7449.9|59
1726251000000|2024-09-13 18:10:00|7459.1|7457.1|7454.4|7452.4|7459.4|7457.4|7452.4|7450.4|37
1726251300000|2024-09-13 18:15:00|7454.6|7452.6|7455.4|7453.4|7455.6|7453.6|7453.6|7451.6|4
1726251600000|2024-09-13 18:20:00|7455.1|7453.1|7450.1|7448.1|7455.6|7453.6|7450.1|7448.1|22
1726251900000|2024-09-13 18:25:00|7449.9|7447.9|7448.4|7446.4|7450.9|7448.9|7447.1|7445.1|30
1726252200000|2024-09-13 18:30:00|7448.1|7446.1|7447.6|7445.6|7448.1|7446.1|7445.6|7443.6|47
1726252500000|2024-09-13 18:35:00|7447.9|7445.9|7448.4|7446.4|7448.9|7446.9|7447.1|7445.1|33
1726252800000|2024-09-13 18:40:00|7448.6|7446.6|7450.6|7448.6|7453.6|7451.6|7447.9|7445.9|32
1726253100000|2024-09-13 18:45:00|7450.9|7448.9|7450.1|7448.1|7452.9|7450.9|7449.6|7447.6|21
1726253400000|2024-09-13 18:50:00|7449.9|7447.9|7448.9|7446.9|7449.9|7447.9|7446.6|7444.6|65
1726253700000|2024-09-13 18:55:00|7448.6|7446.6|7448.9|7446.9|7449.9|7447.9|7447.9|7445.9|19
1726254000000|2024-09-13 19:00:00|7448.6|7446.6|7445.6|7443.6|7448.6|7446.6|7444.4|7442.4|40
1726254300000|2024-09-13 19:05:00|7445.4|7443.4|7447.6|7445.6|7448.9|7446.9|7445.4|7443.4|33
1726254600000|2024-09-13 19:10:00|7447.4|7445.4|7446.9|7444.9|7448.1|7446.1|7445.4|7443.4|64
1726254900000|2024-09-13 19:15:00|7446.6|7444.6|7449.6|7447.6|7450.6|7448.6|7446.4|7444.4|33
1726255200000|2024-09-13 19:20:00|7449.4|7447.4|7449.1|7447.1|7449.6|7447.6|7447.9|7445.9|49
1726255500000|2024-09-13 19:25:00|7448.9|7446.9|7453.1|7451.1|7453.1|7451.1|7448.6|7446.6|81
1726255800000|2024-09-13 19:30:00|7452.9|7450.9|7454.6|7452.6|7454.9|7452.9|7452.1|7450.1|79
1726256100000|2024-09-13 19:35:00|7454.4|7452.4|7452.1|7450.1|7454.6|7452.6|7449.6|7447.6|58
1726256400000|2024-09-13 19:40:00|7451.9|7449.9|7453.6|7451.6|7453.6|7451.6|7451.9|7449.9|59
1726256700000|2024-09-13 19:45:00|7453.4|7451.4|7454.1|7452.1|7456.1|7454.1|7453.4|7451.4|52
1726257000000|2024-09-13 19:50:00|7454.4|7452.4|7457.9|7455.9|7457.9|7455.9|7453.4|7451.4|121
1726257300000|2024-09-13 19:55:00|7457.6|7455.6|7462.4|7460.4|7462.6|7460.6|7457.4|7455.4|260
1726257600000|2024-09-13 20:00:00|7463.6|7459.6|7459|7455|7463.6|7459.6|7457|7453|3000
1726257900000|2024-09-13 20:05:00|7459.3|7455.3|7461.9|7457.9|7462.6|7458.6|7459.3|7455.3|0
1726258200000|2024-09-13 20:10:00|7461.6|7457.6|7460.9|7456.9|7462.1|7458.1|7458|7454|0
1726258500000|2024-09-13 20:15:00|7461.1|7457.1|7462.6|7458.6|7462.9|7458.9|7459.6|7455.6|0
1726258800000|2024-09-13 20:20:00|7462.4|7458.4|7463.6|7459.6|7463.6|7459.6|7462.3|7458.3|0
1726259100000|2024-09-13 20:25:00|7464.3|7460.3|7463.3|7459.3|7465.6|7461.6|7462.9|7458.9|0
1726259400000|2024-09-13 20:30:00|7463.1|7459.1|7461.9|7457.9|7463.6|7459.6|7461.6|7457.6|0
1726259700000|2024-09-13 20:35:00|7461.6|7457.6|7461.9|7457.9|7462.6|7458.6|7461.6|7457.6|0
1726260000000|2024-09-13 20:40:00|7461.6|7457.6|7460.6|7456.6|7461.9|7457.9|7460.4|7456.4|0
1726260300000|2024-09-13 20:45:00|7460.4|7456.4|7458.6|7454.6|7460.6|7456.6|7458|7454|0
1726260600000|2024-09-13 20:50:00|7458.8|7454.8|7459.3|7455.3|7459.6|7455.6|7458.8|7454.8|0
1726260900000|2024-09-13 20:55:00|7459.1|7455.1|7459.3|7455.3|7459.6|7455.6|7458.1|7454.1|0
1726437600000|2024-09-15 22:00:00|7459.9|7455.9|7460.9|7456.9|7462.2|7458.2|7459.9|7455.9|0
1726437900000|2024-09-15 22:05:00|7460.8|7456.8|7460.9|7456.9|7462.5|7458.5|7460.1|7456.1|0
1726438200000|2024-09-15 22:10:00|7460.7|7456.7|7460|7456|7461.4|7457.4|7458|7454|0
1726438500000|2024-09-15 22:15:00|7459.9|7455.9|7456.9|7452.9|7459.9|7455.9|7455.3|7451.3|0
1726438800000|2024-09-15 22:20:00|7456.7|7452.7|7454|7450|7456.7|7452.7|7454|7450|0
1726439100000|2024-09-15 22:25:00|7454.1|7450.1|7454.9|7450.9|7455.3|7451.3|7453.6|7449.6|0
1726439400000|2024-09-15 22:30:00|7455.3|7451.3|7456.2|7452.2|7456.6|7452.6|7454.9|7450.9|0
1726439700000|2024-09-15 22:35:00|7456.4|7452.4|7455.6|7451.6|7458.1|7454.1|7455.6|7451.6|0
1726440000000|2024-09-15 22:40:00|7455.9|7451.9|7457.9|7453.9|7458.2|7454.2|7455.9|7451.9|0
1726440300000|2024-09-15 22:45:00|7457.8|7453.8|7457.9|7453.9|7458.7|7454.7|7456.2|7452.2|0
1726440600000|2024-09-15 22:50:00|7457.6|7453.6|7457.9|7453.9|7458.5|7454.5|7457.6|7453.6|0
1726440900000|2024-09-15 22:55:00|7458|7454|7458.9|7454.9|7459.6|7455.6|7457.9|7453.9|0
1726441200000|2024-09-15 23:00:00|7458.7|7454.7|7458.6|7454.6|7460.3|7456.3|7458.3|7454.3|0
1726441500000|2024-09-15 23:05:00|7458.7|7454.7|7462.4|7458.4|7462.6|7458.6|7458.7|7454.7|0
1726441800000|2024-09-15 23:10:00|7462.6|7458.6|7464|7460|7464.3|7460.3|7462.3|7458.3|0
1726442100000|2024-09-15 23:15:00|7464.1|7460.1|7465.5|7461.5|7465.6|7461.6|7464.1|7460.1|0
1726442400000|2024-09-15 23:20:00|7465.6|7461.6|7464.7|7460.7|7467.2|7463.2|7464.3|7460.3|0
1726442700000|2024-09-15 23:25:00|7464.9|7460.9|7466.3|7462.3|7466.7|7462.7|7464.9|7460.9|0
1726443000000|2024-09-15 23:30:00|7465.8|7461.8|7465.2|7461.2|7466.6|7462.6|7465.2|7461.2|0
1726443300000|2024-09-15 23:35:00|7465|7461|7464.2|7460.2|7466.3|7462.3|7463.9|7459.9|0
1726443600000|2024-09-15 23:40:00|7464.3|7460.3|7466.6|7462.6|7466.9|7462.9|7464.3|7460.3|0
1726443900000|2024-09-15 23:45:00|7466.4|7462.4|7468.3|7464.3|7468.9|7464.9|7465.8|7461.8|0
1726444200000|2024-09-15 23:50:00|7468.2|7464.2|7468.2|7464.2|7468.7|7464.7|7467.3|7463.3|0
1726444500000|2024-09-15 23:55:00|7467.9|7463.9|7467.5|7463.5|7468.3|7464.3|7466.9|7462.9|0
1726444800000|2024-09-16 00:00:00|7467.6|7463.6|7468.4|7464.4|7470.5|7466.5|7467.2|7463.2|0
1726445100000|2024-09-16 00:05:00|7468.5|7464.5|7468.9|7464.9|7469.3|7465.3|7467.2|7463.2|0
1726445400000|2024-09-16 00:10:00|7469.1|7465.1|7467.2|7463.2|7469.2|7465.2|7465.4|7461.4|0
1726445700000|2024-09-16 00:15:00|7467.1|7463.1|7468.3|7465.3|7471.4|7468.4|7466.8|7462.9|0
1726446000000|2024-09-16 00:20:00|7468.4|7465.4|7468.2|7465.2|7469.9|7466.9|7468.2|7465.2|0
1726446300000|2024-09-16 00:25:00|7466.7|7463.7|7465.2|7462.2|7466.8|7463.8|7465.2|7462.2|0
1726446600000|2024-09-16 00:30:00|7463.7|7460.7|7465.2|7462.2|7465.2|7462.2|7463.7|7460.7|0
1726446900000|2024-09-16 00:35:00|7466.7|7463.7|7466.7|7463.7|7466.7|7463.7|7465.2|7462.2|0
1726447200000|2024-09-16 00:40:00|7468.2|7465.2|7471.3|7468.3|7471.3|7468.3|7465.2|7462.2|0
1726447500000|2024-09-16 00:45:00|7469.8|7466.8|7468.3|7465.3|7469.8|7466.8|7463.7|7460.7|0
1726447800000|2024-09-16 00:50:00|7466.8|7463.8|7466.7|7463.7|7468.3|7465.3|7466.7|7463.7|0
1726448100000|2024-09-16 00:55:00|7467.5|7464.5|7468.2|7465.2|7468.3|7465.3|7466.7|7463.7|0
1726448400000|2024-09-16 01:00:00|7466.7|7463.7|7466.7|7463.7|7468.3|7465.3|7466.7|7463.7|0
1726448700000|2024-09-16 01:05:00|7467.5|7464.5|7465.2|7462.2|7468.2|7465.2|7465.2|7462.2|0
1726449000000|2024-09-16 01:10:00|7464.5|7461.5|7463.7|7460.7|7465.2|7462.2|7463.7|7460.7|0
1726449300000|2024-09-16 01:15:00|7462.2|7459.2|7459.1|7456.1|7462.2|7459.2|7457.6|7454.6|0
1726449600000|2024-09-16 01:20:00|7460.6|7457.6|7460.6|7457.6|7462.1|7459.1|7459.1|7456.1|0
1726449900000|2024-09-16 01:25:00|7462.1|7459.1|7463.6|7460.6|7464.4|7461.4|7462.1|7459.1|0
1726450200000|2024-09-16 01:30:00|7462.1|7459.1|7463.7|7460.7|7463.7|7460.7|7462.1|7459.1|0
1726450500000|2024-09-16 01:35:00|7462.9|7459.9|7463.6|7460.6|7463.7|7460.7|7460.6|7457.6|0
1726450800000|2024-09-16 01:40:00|7462.1|7459.1|7462.1|7459.1|7463.6|7460.6|7460.6|7457.6|0
1726451100000|2024-09-16 01:45:00|7462.2|7459.2|7463.7|7460.7|7465.2|7462.2|7462.1|7459.1|0
1726451400000|2024-09-16 01:50:00|7464.4|7461.4|7465.2|7462.2|7466|7463|7463.7|7460.7|0
1726451700000|2024-09-16 01:55:00|7466|7463|7466.7|7463.7|7466.8|7463.8|7465.2|7462.2|0
1726452000000|2024-09-16 02:00:00|7466.8|7463.8|7465.2|7462.2|7466.8|7463.8|7465.2|7462.2|0
1726452300000|2024-09-16 02:05:00|7466.7|7463.7|7465.2|7462.2|7466.7|7463.7|7465.2|7462.2|0
1726452600000|2024-09-16 02:10:00|7466|7463|7468.2|7465.2|7468.2|7465.2|7465.2|7462.2|0
1726452900000|2024-09-16 02:15:00|7467.5|7464.5|7469.7|7466.7|7469.7|7466.7|7466.7|7463.7|0
1726453200000|2024-09-16 02:20:00|7469.8|7466.8|7471.3|7468.3|7471.3|7468.3|7469.7|7466.7|0
1726453500000|2024-09-16 02:25:00|7471.2|7468.2|7469.8|7466.8|7471.3|7468.3|7468.3|7465.3|0
1726453800000|2024-09-16 02:30:00|7470.5|7467.5|7468.2|7465.2|7471.3|7468.3|7466.8|7463.8|0
1726454100000|2024-09-16 02:35:00|7468.3|7465.3|7469.8|7466.8|7469.8|7466.8|7468.3|7465.3|0
1726454400000|2024-09-16 02:40:00|7470.5|7467.5|7469.7|7466.7|7471.3|7468.3|7469.7|7466.7|0
1726454700000|2024-09-16 02:45:00|7469.8|7466.8|7471.3|7468.3|7471.3|7468.3|7469.7|7466.7|0
1726455000000|2024-09-16 02:50:00|7469.8|7466.8|7470.5|7467.5|7471.3|7468.3|7469.8|7466.8|0
1726455300000|2024-09-16 02:55:00|7469.8|7466.8|7471.3|7468.3|7471.3|7468.3|7469.8|7466.8|0
1726455600000|2024-09-16 03:00:00|7469.8|7466.8|7469.8|7466.8|7471.3|7468.3|7469.7|7466.7|0
1726455900000|2024-09-16 03:05:00|7469.7|7466.7|7469.8|7466.8|7469.8|7466.8|7468.3|7465.3|0
1726456200000|2024-09-16 03:10:00|7469.7|7466.7|7472.8|7469.8|7472.8|7469.8|7469.7|7466.7|0
1726456500000|2024-09-16 03:15:00|7472.1|7469.1|7472.8|7469.8|7472.8|7469.8|7471.3|7468.3|0
1726456800000|2024-09-16 03:20:00|7472.1|7469.1|7471.3|7468.3|7472.1|7469.1|7471.3|7468.3|0
1726457100000|2024-09-16 03:25:00|7472|7469|7472.8|7469.8|7472.8|7469.8|7471.3|7468.3|0
1726457400000|2024-09-16 03:30:00|7472.1|7469.1|7472.8|7469.8|7472.8|7469.8|7471.3|7468.3|0
1726457700000|2024-09-16 03:35:00|7472.1|7469.1|7471.3|7468.3|7472.8|7469.8|7471.3|7468.3|0
1726458000000|2024-09-16 03:40:00|7472|7469|7472|7469|7472|7469|7471.3|7468.3|0
1726458300000|2024-09-16 03:45:00|7472.8|7469.8|7472.8|7469.8|7472.8|7469.8|7471.3|7468.3|0
1726458600000|2024-09-16 03:50:00|7471.3|7468.3|7472.8|7469.8|7472.8|7469.8|7471.2|7468.2|0
1726459800000|2024-09-16 04:10:00|7473.1|7470.1|7473|7470|7473.1|7470.1|7473|7470|0
1726460100000|2024-09-16 04:15:00|7473.1|7470.1|7473.1|7470.1|7473.1|7470.1|7473|7470|0
1726460400000|2024-09-16 04:20:00|7473|7470|7473.1|7470.1|7473.1|7470.1|7473|7470|0
1726460700000|2024-09-16 04:25:00|7473|7470|7473|7470|7473.8|7470.8|7473|7470|0
1726461000000|2024-09-16 04:30:00|7474.5|7471.5|7474.5|7471.5|7474.5|7471.5|7474.5|7471.5|0
1726461300000|2024-09-16 04:35:00|7473.8|7470.8|7474.5|7471.5|7474.5|7471.5|7473|7470|0
1726461600000|2024-09-16 04:40:00|7476|7473|7473|7470|7476|7473|7470|7467|0
1726461900000|2024-09-16 04:45:00|7471.5|7468.5|7471.5|7468.5|7473|7470|7471.5|7468.5|0
1726462200000|2024-09-16 04:50:00|7473|7470|7473.8|7470.8|7474.5|7471.5|7471.5|7468.5|0
1726462500000|2024-09-16 04:55:00|7474.5|7471.5|7473|7470|7474.5|7471.5|7471.5|7468.5|0
1726462800000|2024-09-16 05:00:00|7472.2|7469.2|7471.5|7468.5|7473|7470|7471.5|7468.5|0
1726463400000|2024-09-16 05:10:00|7471.4|7468.4|7469.9|7466.9|7471.5|7468.5|7469.9|7466.9|0
1726463700000|2024-09-16 05:15:00|7470.6|7467.6|7468.4|7465.4|7470.6|7467.6|7467.6|7464.6|0
1726464000000|2024-09-16 05:20:00|7469.1|7466.1|7467.4|7464.4|7469.9|7466.9|7466.7|7463.7|0
1726464300000|2024-09-16 05:25:00|7468.1|7465.1|7468.1|7465.1|7468.2|7465.2|7466.6|7463.6|0
1726464600000|2024-09-16 05:30:00|7468.2|7465.2|7466.7|7463.7|7468.2|7465.2|7466.7|7463.7|0
1726464900000|2024-09-16 05:35:00|7465.2|7462.2|7463.7|7460.7|7465.2|7462.2|7462.2|7459.2|0
1726465200000|2024-09-16 05:40:00|7464.5|7461.5|7462.3|7459.3|7464.6|7461.6|7462.3|7459.3|0
1726465500000|2024-09-16 05:45:00|7463.1|7460.1|7466.9|7463.9|7466.9|7463.9|7463.1|7460.1|0
1726465800000|2024-09-16 05:50:00|7466.8|7463.8|7465.3|7462.3|7468.3|7465.3|7463.8|7460.8|0
1726466100000|2024-09-16 05:55:00|7463.9|7460.9|7465.4|7462.4|7465.4|7462.4|7462.4|7459.4|0
1726466400000|2024-09-16 06:00:00|7465.9|7461.9|7455.9|7453.9|7465.9|7462.7|7455.2|7453.2|181
1726466700000|2024-09-16 06:05:00|7455.7|7453.7|7451.4|7449.4|7456.4|7454.4|7449.2|7447.2|120
1726467000000|2024-09-16 06:10:00|7451.2|7449.2|7447.9|7445.9|7452.7|7450.7|7446.4|7444.4|53
1726467300000|2024-09-16 06:15:00|7447.7|7445.7|7448.9|7446.9|7449.7|7447.7|7445.9|7443.9|26
1726467600000|2024-09-16 06:20:00|7448.7|7446.7|7439.4|7437.4|7449.2|7447.2|7438.9|7436.9|251
1726467900000|2024-09-16 06:25:00|7439.7|7437.7|7440.7|7438.7|7440.9|7438.9|7437.2|7435.2|114
1726468200000|2024-09-16 06:30:00|7440.4|7438.4|7436.2|7434.2|7440.7|7438.7|7435.9|7433.9|100
1726468500000|2024-09-16 06:35:00|7435.7|7433.7|7439.4|7437.4|7439.7|7437.7|7435.7|7433.7|125
1726468800000|2024-09-16 06:40:00|7439.7|7437.7|7435.7|7433.7|7441.2|7439.2|7435.2|7433.2|55
1726469100000|2024-09-16 06:45:00|7435.4|7433.4|7438.2|7436.2|7438.7|7436.7|7432.4|7430.4|71
1726469400000|2024-09-16 06:50:00|7437.9|7435.9|7429.7|7427.7|7438.2|7436.2|7428.9|7426.9|133
1726469700000|2024-09-16 06:55:00|7429.9|7427.9|7435.4|7433.4|7435.4|7433.4|7429.4|7427.4|124
1726470000000|2024-09-16 07:00:00|7434.9|7433.9|7447.9|7446.9|7450.7|7449.7|7429.7|7428.7|1403
1726470300000|2024-09-16 07:05:00|7448.2|7447.2|7454.9|7453.9|7459.2|7458.2|7444.4|7443.4|682
1726470600000|2024-09-16 07:10:00|7454.7|7453.7|7457.2|7456.2|7463.7|7462.7|7453.7|7452.7|1050
1726470900000|2024-09-16 07:15:00|7458.2|7457.2|7449.4|7448.4|7458.7|7457.7|7443.7|7442.7|635
1726471200000|2024-09-16 07:20:00|7449.7|7448.7|7450.7|7449.7|7455.4|7454.4|7447.4|7446.4|425
1726471500000|2024-09-16 07:25:00|7450.4|7449.4|7446.4|7445.4|7453.4|7452.4|7445.2|7444.2|316
1726471800000|2024-09-16 07:30:00|7446.2|7445.2|7455.4|7454.4|7455.9|7454.9|7443.2|7442.2|3506
1726472100000|2024-09-16 07:35:00|7455.2|7454.2|7454.2|7453.2|7457.9|7456.9|7451.4|7450.4|395
1726472400000|2024-09-16 07:40:00|7454.7|7453.7|7457.4|7456.4|7462.4|7461.4|7454.2|7453.2|556
1726472700000|2024-09-16 07:45:00|7457.7|7456.7|7464.9|7463.9|7465.7|7464.7|7455.9|7454.9|602
1726473000000|2024-09-16 07:50:00|7464.7|7463.7|7473.4|7472.4|7474.2|7473.2|7462.7|7461.7|295
1726473300000|2024-09-16 07:55:00|7473.7|7472.7|7474.9|7473.9|7475.2|7474.2|7467.7|7466.7|237
1726473600000|2024-09-16 08:00:00|7474.7|7473.7|7480.4|7479.4|7480.9|7479.9|7472.2|7471.2|330
1726473900000|2024-09-16 08:05:00|7480.7|7479.7|7475.4|7474.4|7481.2|7480.2|7475.2|7474.2|379
1726474200000|2024-09-16 08:10:00|7475.2|7474.2|7469.9|7468.9|7475.7|7474.7|7469.2|7468.2|1877
1726474500000|2024-09-16 08:15:00|7469.2|7468.2|7476.2|7475.2|7476.7|7475.7|7467.9|7466.9|258
1726474800000|2024-09-16 08:20:00|7476.4|7475.4|7478.9|7477.9|7479.2|7478.2|7473.4|7472.4|368
1726475100000|2024-09-16 08:25:00|7479.2|7478.2|7476.7|7475.7|7481.7|7480.7|7475.7|7474.7|2381
1726475400000|2024-09-16 08:30:00|7476.9|7475.9|7469.9|7468.9|7478.2|7477.2|7469.4|7468.4|207
1726475700000|2024-09-16 08:35:00|7469.4|7468.4|7467.9|7466.9|7469.7|7468.7|7465.7|7464.7|201
1726476000000|2024-09-16 08:40:00|7468.2|7467.2|7476.4|7475.4|7476.7|7475.7|7468.2|7467.2|159
1726476300000|2024-09-16 08:45:00|7476.7|7475.7|7468.4|7467.4|7476.7|7475.7|7467.4|7466.4|215
1726476600000|2024-09-16 08:50:00|7468.7|7467.7|7470.4|7469.4|7472.4|7471.4|7467.4|7466.4|180
1726476900000|2024-09-16 08:55:00|7470.7|7469.7|7473.9|7472.9|7474.7|7473.7|7469.7|7468.7|153
1726477200000|2024-09-16 09:00:00|7473.7|7472.7|7471.4|7470.4|7474.4|7473.4|7470.7|7469.7|161
1726477500000|2024-09-16 09:05:00|7471.7|7470.7|7467.4|7466.4|7472.2|7471.2|7466.2|7465.2|279
1726477800000|2024-09-16 09:10:00|7467.2|7466.2|7473.7|7472.7|7473.9|7472.9|7466.2|7465.2|444
1726478100000|2024-09-16 09:15:00|7474.7|7473.7|7478.2|7477.2|7480.2|7479.2|7473.4|7472.4|408
1726478400000|2024-09-16 09:20:00|7477.9|7476.9|7475.4|7474.4|7479.9|7478.9|7475.4|7474.4|236
1726478700000|2024-09-16 09:25:00|7475.7|7474.7|7473.9|7472.9|7478.7|7477.7|7471.2|7470.2|193
1726479000000|2024-09-16 09:30:00|7474.2|7473.2|7473.9|7472.9|7475.2|7474.2|7472.9|7471.9|88
1726479300000|2024-09-16 09:35:00|7474.2|7473.2|7472.2|7471.2|7476.4|7475.4|7472.2|7471.2|727
1726479600000|2024-09-16 09:40:00|7472.4|7471.4|7468.7|7467.7|7473.4|7472.4|7468.4|7467.4|119
1726479900000|2024-09-16 09:45:00|7468.4|7467.4|7463.2|7462.2|7469.2|7468.2|7462.9|7461.9|195
1726480200000|2024-09-16 09:50:00|7463.4|7462.4|7456.4|7455.4|7464.2|7463.2|7456.4|7455.4|225
1726480500000|2024-09-16 09:55:00|7456.2|7455.2|7458.9|7457.9|7459.9|7458.9|7455.2|7454.2|161
1726480800000|2024-09-16 10:00:00|7458.7|7457.7|7463.9|7462.9|7464.4|7463.4|7457.4|7456.4|211
1726481100000|2024-09-16 10:05:00|7464.2|7463.2|7468.2|7467.2|7470.4|7469.4|7462.4|7461.4|171
1726481400000|2024-09-16 10:10:00|7467.7|7466.7|7472.9|7471.9|7473.9|7472.9|7465.7|7464.7|149
1726481700000|2024-09-16 10:15:00|7472.7|7471.7|7472.9|7471.9|7473.7|7472.7|7471.2|7470.2|70
1726482000000|2024-09-16 10:20:00|7473.2|7472.2|7473.4|7472.4|7474.9|7473.9|7471.9|7470.9|99
1726482300000|2024-09-16 10:25:00|7473.2|7472.2|7467.2|7466.2|7473.9|7472.9|7466.9|7465.9|80
1726482600000|2024-09-16 10:30:00|7466.9|7465.9|7464.9|7463.9|7469.4|7468.4|7464.9|7463.9|256
1726482900000|2024-09-16 10:35:00|7464.7|7463.7|7466.2|7465.2|7468.2|7467.2|7462.2|7461.2|174
1726483200000|2024-09-16 10:40:00|7466.4|7465.4|7466.2|7465.2|7467.4|7466.4|7463.9|7462.9|93
1726483500000|2024-09-16 10:45:00|7466.4|7465.4|7471.4|7470.4|7471.4|7470.4|7466.4|7465.4|94
1726483800000|2024-09-16 10:50:00|7471.2|7470.2|7472.2|7471.2|7473.7|7472.7|7468.9|7467.9|98
1726484100000|2024-09-16 10:55:00|7472.4|7471.4|7468.2|7467.2|7472.7|7471.7|7468.2|7467.2|41
1726484400000|2024-09-16 11:00:00|7468.4|7467.4|7470.4|7469.4|7471.4|7470.4|7467.2|7466.2|67
1726484700000|2024-09-16 11:05:00|7470.7|7469.7|7469.2|7468.2|7471.9|7470.9|7468.9|7467.9|65
1726485000000|2024-09-16 11:10:00|7469.4|7468.4|7471.7|7470.7|7473.2|7472.2|7468.7|7467.7|119
1726485300000|2024-09-16 11:15:00|7471.9|7470.9|7470.9|7469.9|7472.7|7471.7|7469.7|7468.7|118
1726485600000|2024-09-16 11:20:00|7471.2|7470.2|7467.9|7466.9|7472.2|7471.2|7467.7|7466.7|92
1726485900000|2024-09-16 11:25:00|7468.2|7467.2|7466.9|7465.9|7469.7|7468.7|7466.4|7465.4|76
1726486200000|2024-09-16 11:30:00|7467.2|7466.2|7469.4|7468.4|7469.7|7468.7|7463.4|7462.4|136
1726486500000|2024-09-16 11:35:00|7469.7|7468.7|7466.7|7465.7|7469.7|7468.7|7465.4|7464.4|82
1726486800000|2024-09-16 11:40:00|7466.8|7465.8|7463.3|7462.3|7467.8|7466.8|7462.3|7461.3|74
1726487100000|2024-09-16 11:45:00|7462.5|7461.5|7466|7465|7466.3|7465.3|7462.5|7461.5|89
1726487400000|2024-09-16 11:50:00|7465.8|7464.8|7465.3|7464.3|7468.5|7467.5|7464.5|7463.5|214
1726487700000|2024-09-16 11:55:00|7465|7464|7464.5|7463.5|7465|7464|7461.8|7460.8|195
1726488000000|2024-09-16 12:00:00|7464.3|7463.3|7464.5|7463.5|7464.5|7463.5|7459.3|7458.3|273
1726488300000|2024-09-16 12:05:00|7464.3|7463.3|7468.5|7467.5|7468.5|7467.5|7461.5|7460.5|134
1726488600000|2024-09-16 12:10:00|7468.3|7467.3|7468|7467|7470.8|7469.8|7467.3|7466.3|161
1726488900000|2024-09-16 12:15:00|7467.8|7466.8|7461.3|7460.3|7468.5|7467.5|7460.5|7459.5|131
1726489200000|2024-09-16 12:20:00|7461|7460|7451.8|7450.8|7462|7461|7451.3|7450.3|639
1726489500000|2024-09-16 12:25:00|7451.5|7450.5|7459|7458|7459.3|7458.3|7449.8|7448.8|1682
1726489800000|2024-09-16 12:30:00|7459.3|7458.3|7449|7448|7459.3|7458.3|7447.5|7446.5|607
1726490100000|2024-09-16 12:35:00|7448.8|7447.8|7454.8|7453.8|7457|7456|7448.5|7447.5|181
1726490400000|2024-09-16 12:40:00|7455|7454|7451.5|7450.5|7455|7454|7451|7450|140
1726490700000|2024-09-16 12:45:00|7451.8|7450.8|7448.8|7447.8|7453.5|7452.5|7447.3|7446.3|247
1726491000000|2024-09-16 12:50:00|7448.5|7447.5|7450.8|7449.8|7452.8|7451.8|7446.3|7445.3|1263
1726491300000|2024-09-16 12:55:00|7450.5|7449.5|7454.8|7453.8|7455.5|7454.5|7450.3|7449.3|132
1726491600000|2024-09-16 13:00:00|7454.5|7453.5|7451|7450|7457|7456|7450.8|7449.8|187
1726491900000|2024-09-16 13:05:00|7450.8|7449.8|7453|7452|7453|7452|7447.8|7446.8|569
1726492200000|2024-09-16 13:10:00|7453.3|7452.3|7456.5|7455.5|7457|7456|7452.5|7451.5|106
1726492500000|2024-09-16 13:15:00|7456.8|7455.8|7452.5|7451.5|7456.8|7455.8|7450|7449|661
1726492800000|2024-09-16 13:20:00|7452.3|7451.3|7450.3|7449.3|7453.3|7452.3|7449.5|7448.5|223
1726493100000|2024-09-16 13:25:00|7450|7449|7453.3|7452.3|7455|7454|7450|7449|161
1726493400000|2024-09-16 13:30:00|7453.5|7452.5|7454.5|7453.5|7461.8|7460.8|7452.5|7451.5|2505
1726493700000|2024-09-16 13:35:00|7454.3|7453.3|7450.5|7449.5|7454.8|7453.8|7444|7443|1305
1726494000000|2024-09-16 13:40:00|7450.3|7449.3|7441.5|7440.5|7451.5|7450.5|7441.3|7440.3|240
1726494300000|2024-09-16 13:45:00|7441.3|7440.3|7451.5|7450.5|7452|7451|7439|7438|368
1726494600000|2024-09-16 13:50:00|7451.3|7450.3|7464|7463|7464|7463|7450.3|7449.3|404
1726494900000|2024-09-16 13:55:00|7463.8|7462.8|7463|7462|7463.8|7462.8|7459|7458|1220
1726495200000|2024-09-16 14:00:00|7463.3|7462.3|7455.5|7454.5|7463.5|7462.5|7447.8|7446.8|1147
1726495500000|2024-09-16 14:05:00|7455.8|7454.8|7463.8|7462.8|7464.3|7463.3|7455.8|7454.8|4138
1726495800000|2024-09-16 14:10:00|7463.4|7462.4|7455.4|7454.4|7467.4|7466.4|7455.1|7454.1|820
1726496100000|2024-09-16 14:15:00|7455.1|7454.1|7462.6|7461.6|7464.6|7463.6|7454.9|7453.9|297
1726496400000|2024-09-16 14:20:00|7462.9|7461.9|7461.4|7460.4|7464.4|7463.4|7459.1|7458.1|296
1726496700000|2024-09-16 14:25:00|7461.6|7460.6|7462.6|7461.6|7464.4|7463.4|7456.9|7455.9|234
1726497000000|2024-09-16 14:30:00|7462.4|7461.4|7449.4|7448.4|7462.9|7461.9|7444.9|7443.9|282
1726497300000|2024-09-16 14:35:00|7449.1|7448.1|7451.1|7450.1|7456.6|7455.6|7447.6|7446.6|386
1726497600000|2024-09-16 14:40:00|7450.9|7449.9|7461.9|7460.9|7462.4|7461.4|7449.4|7448.4|337
1726497900000|2024-09-16 14:45:00|7461.6|7460.6|7457.4|7456.4|7461.9|7460.9|7452.6|7451.6|862
1726498200000|2024-09-16 14:50:00|7457.6|7456.6|7453.4|7452.4|7459.4|7458.4|7450.9|7449.9|252
1726498500000|2024-09-16 14:55:00|7454.1|7453.1|7453.1|7452.1|7454.6|7453.6|7450.4|7449.4|181
1726498800000|2024-09-16 15:00:00|7452.4|7451.4|7448.4|7447.4|7452.9|7451.9|7443.9|7442.9|383
1726499100000|2024-09-16 15:05:00|7448.6|7447.6|7450.9|7449.9|7453.1|7452.1|7448.4|7447.4|241
1726499400000|2024-09-16 15:10:00|7451.1|7450.1|7446.9|7445.9|7451.4|7450.4|7446.6|7445.6|981
1726499700000|2024-09-16 15:15:00|7446.6|7445.6|7447.6|7446.6|7449.6|7448.6|7444.4|7443.4|334
1726500000000|2024-09-16 15:20:00|7447.9|7446.9|7448.4|7447.4|7448.9|7447.9|7445.9|7444.9|1110
1726500300000|2024-09-16 15:25:00|7448.6|7447.6|7445.1|7444.1|7449.9|7448.9|7443.4|7442.4|790
1726500600000|2024-09-16 15:30:00|7445.9|7443.9|7451.4|7449.4|7451.9|7449.9|7445.4|7443.4|3064
1726500900000|2024-09-16 15:35:00|7451.1|7449.1|7451.4|7449.4|7452.9|7450.9|7449.1|7447.1|895
1726501200000|2024-09-16 15:40:00|7451.6|7449.6|7453.4|7451.4|7454.1|7452.1|7449.9|7447.9|140
1726501500000|2024-09-16 15:45:00|7453.1|7451.1|7455.6|7453.6|7457.4|7455.4|7451.6|7449.6|409
1726501800000|2024-09-16 15:50:00|7455.9|7453.9|7460.1|7458.1|7460.4|7458.4|7454.9|7452.9|65
1726502100000|2024-09-16 15:55:00|7459.9|7457.9|7459.4|7457.4|7461.9|7459.9|7458.4|7456.4|75
1726502400000|2024-09-16 16:00:00|7459.6|7457.6|7458.9|7456.9|7462.1|7460.1|7458.6|7456.6|89
1726502700000|2024-09-16 16:05:00|7459.1|7457.1|7460.1|7458.1|7461.9|7459.9|7458.4|7456.4|49
1726503000000|2024-09-16 16:10:00|7460.4|7458.4|7458.6|7456.6|7461.4|7459.4|7457.4|7455.4|45
1726503300000|2024-09-16 16:15:00|7458.9|7456.9|7458.9|7456.9|7460.4|7458.4|7457.9|7455.9|43
1726503600000|2024-09-16 16:20:00|7458.6|7456.6|7457.1|7455.1|7459.6|7457.6|7456.6|7454.6|47
1726503900000|2024-09-16 16:25:00|7456.9|7454.9|7463.9|7461.9|7464.1|7462.1|7456.9|7454.9|41
1726504200000|2024-09-16 16:30:00|7463.6|7461.6|7461.9|7459.9|7464.1|7462.1|7458.6|7456.6|34
1726504500000|2024-09-16 16:35:00|7461.6|7459.6|7461.4|7459.4|7462.9|7460.9|7460.4|7458.4|24
1726504800000|2024-09-16 16:40:00|7461.6|7459.6|7464.4|7462.4|7464.9|7462.9|7461.4|7459.4|19
1726505100000|2024-09-16 16:45:00|7464.6|7462.6|7464.1|7462.1|7465.6|7463.6|7461.9|7459.9|52
1726505400000|2024-09-16 16:50:00|7463.9|7461.9|7464.6|7462.6|7465.4|7463.4|7463.4|7461.4|17
1726505700000|2024-09-16 16:55:00|7464.4|7462.4|7463.1|7461.1|7464.9|7462.9|7462.4|7460.4|82
1726506000000|2024-09-16 17:00:00|7463.4|7461.4|7463.1|7461.1|7464.9|7462.9|7462.6|7460.6|29
1726506300000|2024-09-16 17:05:00|7463.4|7461.4|7463.4|7461.4|7464.6|7462.6|7461.6|7459.6|19
1726506600000|2024-09-16 17:10:00|7463.1|7461.1|7462.4|7460.4|7464.6|7462.6|7462.4|7460.4|32
1726506900000|2024-09-16 17:15:00|7462.6|7460.6|7465.6|7463.6|7465.9|7463.9|7462.4|7460.4|20
1726507200000|2024-09-16 17:20:00|7465.9|7463.9|7465.4|7463.4|7466.1|7464.1|7462.6|7460.6|56
1726507500000|2024-09-16 17:25:00|7465.6|7463.6|7464.6|7462.6|7467.1|7465.1|7462.1|7460.1|16
1726507800000|2024-09-16 17:30:00|7464.9|7462.9|7465.6|7463.6|7466.1|7464.1|7464.1|7462.1|17
1726508100000|2024-09-16 17:35:00|7465.4|7463.4|7471.4|7469.4|7471.9|7469.9|7465.4|7463.4|45
1726508400000|2024-09-16 17:40:00|7471.1|7469.1|7471.9|7469.9|7472.9|7470.9|7468.6|7466.6|30
1726508700000|2024-09-16 17:45:00|7472.1|7470.1|7471.1|7469.1|7472.9|7470.9|7470.4|7468.4|53
1726509000000|2024-09-16 17:50:00|7471.4|7469.4|7471.9|7469.9|7472.9|7470.9|7470.9|7468.9|23
1726509300000|2024-09-16 17:55:00|7471.6|7469.6|7473.6|7471.6|7473.6|7471.6|7471.4|7469.4|24
1726509600000|2024-09-16 18:00:00|7473.4|7471.4|7471.4|7469.4|7473.4|7471.4|7471.4|7469.4|21
1726509900000|2024-09-16 18:05:00|7471.6|7469.6|7472.9|7470.9|7473.1|7471.1|7470.4|7468.4|16
1726510200000|2024-09-16 18:10:00|7473.1|7471.1|7474.1|7472.1|7475.4|7473.4|7472.9|7470.9|105
1726510500000|2024-09-16 18:15:00|7474.4|7472.4|7472.6|7470.6|7474.4|7472.4|7471.6|7469.6|21
1726510800000|2024-09-16 18:20:00|7472.9|7470.9|7473.9|7471.9|7475.1|7473.1|7472.1|7470.1|30
1726511100000|2024-09-16 18:25:00|7474.1|7472.1|7476.1|7474.1|7476.1|7474.1|7474.1|7472.1|37
1726511400000|2024-09-16 18:30:00|7475.9|7473.9|7476.4|7474.4|7476.6|7474.6|7474.1|7472.1|37
1726511700000|2024-09-16 18:35:00|7476.6|7474.6|7476.9|7474.9|7477.6|7475.6|7475.1|7473.1|25
1726512000000|2024-09-16 18:40:00|7477.1|7475.1|7475.1|7473.1|7477.1|7475.1|7473.1|7471.1|29
1726512300000|2024-09-16 18:45:00|7474.9|7472.9|7476.1|7474.1|7476.4|7474.4|7472.6|7470.6|19
1726512600000|2024-09-16 18:50:00|7476.4|7474.4|7474.6|7472.6|7477.6|7475.6|7474.4|7472.4|42
1726512900000|2024-09-16 18:55:00|7474.9|7472.9|7480.6|7478.6|7481.4|7479.4|7474.6|7472.6|51
1726513200000|2024-09-16 19:00:00|7480.9|7478.9|7478.6|7476.6|7481.1|7479.1|7478.4|7476.4|26
1726513500000|2024-09-16 19:05:00|7478.4|7476.4|7480.1|7478.1|7481.1|7479.1|7477.9|7475.9|23
1726513800000|2024-09-16 19:10:00|7480.4|7478.4|7476.6|7474.6|7480.4|7478.4|7476.1|7474.1|31
1726514100000|2024-09-16 19:15:00|7476.4|7474.4|7478.1|7476.1|7478.6|7476.6|7476.1|7474.1|50
1726514400000|2024-09-16 19:20:00|7477.9|7475.9|7475.6|7473.6|7478.1|7476.1|7475.1|7473.1|38
1726514700000|2024-09-16 19:25:00|7475.9|7473.9|7477.4|7475.4|7477.6|7475.6|7475.9|7473.9|21
1726515000000|2024-09-16 19:30:00|7477.1|7475.1|7480.4|7478.4|7481.1|7479.1|7476.9|7474.9|39
1726515300000|2024-09-16 19:35:00|7480.1|7478.1|7481.4|7479.4|7481.9|7479.9|7478.1|7476.1|27
1726515600000|2024-09-16 19:40:00|7481.6|7479.6|7483.1|7481.1|7483.6|7481.6|7481.4|7479.4|57
1726515900000|2024-09-16 19:45:00|7483.4|7481.4|7484.1|7482.1|7485.1|7483.1|7483.4|7481.4|51
1726516200000|2024-09-16 19:50:00|7484.4|7482.4|7490.4|7488.4|7490.9|7488.9|7484.1|7482.1|206
1726516500000|2024-09-16 19:55:00|7490.6|7488.6|7491.1|7489.1|7491.9|7489.9|7489.6|7487.6|156
1726516800000|2024-09-16 20:00:00|7492.2|7488.2|7488.6|7484.6|7494.3|7490.3|7487.9|7483.9|18785
1726517100000|2024-09-16 20:05:00|7488.5|7484.5|7489.9|7485.9|7490.3|7486.3|7487.9|7483.9|0
1726517400000|2024-09-16 20:10:00|7489.7|7485.7|7487.7|7483.7|7489.7|7485.7|7487.4|7483.4|0
1726517700000|2024-09-16 20:15:00|7488|7484|7488.3|7484.3|7488.9|7484.9|7487.7|7483.7|0
1726518000000|2024-09-16 20:20:00|7488.4|7484.4|7490.4|7486.4|7490.7|7486.7|7488|7484|0
1726518300000|2024-09-16 20:25:00|7490.5|7486.5|7489.7|7485.7|7490.7|7486.7|7489.4|7485.4|0
1726518600000|2024-09-16 20:30:00|7489.5|7485.5|7487.5|7483.5|7490|7486|7487.2|7483.2|0
1726518900000|2024-09-16 20:35:00|7487.8|7483.8|7488.4|7484.4|7488.4|7484.4|7487.5|7483.5|0
1726519200000|2024-09-16 20:40:00|7488.1|7484.1|7487.5|7483.5|7488.1|7484.1|7487.2|7483.2|0
1726519500000|2024-09-16 20:45:00|7487.4|7483.4|7487.1|7483.1|7488|7484|7486.6|7482.6|0
1726519800000|2024-09-16 20:50:00|7486.9|7482.9|7485.9|7481.9|7487.1|7483.1|7485.9|7481.9|0
1726520100000|2024-09-16 20:55:00|7485.8|7481.8|7485.5|7481.5|7486|7482|7485.1|7481.1|0
1726520400000|2024-09-16 21:00:00|7486.1|7482.1|7484.7|7480.7|7486.1|7482.1|7483.9|7479.9|0
1726520700000|2024-09-16 21:05:00|7484.6|7480.6|7484.6|7480.6|7484.7|7480.7|7483.6|7479.6|0
1726521000000|2024-09-16 21:10:00|7484.5|7480.5|7484.7|7480.7|7484.7|7480.7|7484.3|7480.3|0
1726521300000|2024-09-16 21:15:00|7484.6|7480.6|7484.7|7480.7|7485|7481|7484.6|7480.6|0
1726521600000|2024-09-16 21:20:00|7484.6|7480.6|7484.5|7480.5|7484.6|7480.6|7484.5|7480.5|0
1726521900000|2024-09-16 21:25:00|7484.6|7480.6|7483.5|7479.5|7484.7|7480.7|7483.3|7479.3|0
1726522200000|2024-09-16 21:30:00|7483.9|7479.9|7484.2|7480.2|7484.2|7480.2|7483.9|7479.9|0
1726522500000|2024-09-16 21:35:00|7484.4|7480.4|7484.3|7480.3|7484.4|7480.4|7483.5|7479.5|0
1726522800000|2024-09-16 21:40:00|7484.4|7480.4|7484.1|7480.1|7484.4|7480.4|7483.6|7479.6|0
1726523100000|2024-09-16 21:45:00|7484.4|7480.4|7484.4|7480.4|7484.7|7480.7|7484.1|7480.1|0
1726523400000|2024-09-16 21:50:00|7483.5|7479.5|7483.3|7479.3|7483.9|7479.9|7482.9|7478.9|0
1726523700000|2024-09-16 21:55:00|7483.8|7479.8|7483.8|7479.8|7485.5|7481.5|7483.5|7479.5|0
1726524000000|2024-09-16 22:00:00|7485.9|7481.9|7486.7|7482.7|7487.9|7483.9|7485.9|7481.9|0
1726524300000|2024-09-16 22:05:00|7486.4|7482.4|7488.9|7484.9|7489.2|7485.2|7486.3|7482.3|0
1726524600000|2024-09-16 22:10:00|7489|7485|7489.3|7485.3|7489.5|7485.5|7488.9|7484.9|0
1726524900000|2024-09-16 22:15:00|7489.4|7485.4|7492|7488|7492.5|7488.5|7489|7485|0
1726525200000|2024-09-16 22:20:00|7491.8|7487.8|7492.5|7488.5|7493.2|7489.2|7490.7|7486.7|0
1726525500000|2024-09-16 22:25:00|7492.6|7488.6|7490.7|7486.7|7493.2|7489.2|7490.4|7486.4|0
1726525800000|2024-09-16 22:30:00|7490.9|7486.9|7492.1|7488.1|7492.6|7488.6|7490.4|7486.4|0
1726526100000|2024-09-16 22:35:00|7492|7488|7492.7|7488.7|7492.7|7488.7|7491.8|7487.8|0
1726526400000|2024-09-16 22:40:00|7492.2|7488.2|7492.1|7488.1|7492.5|7488.5|7491.3|7487.3|0
1726526700000|2024-09-16 22:45:00|7491.9|7487.9|7491|7487|7492.2|7488.2|7490.2|7486.2|0
1726527000000|2024-09-16 22:50:00|7490.5|7486.5|7491.8|7487.8|7492.5|7488.5|7490.5|7486.5|0
1726527300000|2024-09-16 22:55:00|7491.6|7487.6|7490.2|7486.2|7491.8|7487.8|7489.6|7485.6|0
1726527600000|2024-09-16 23:00:00|7490.5|7486.5|7490.5|7486.5|7492.5|7488.5|7490.5|7486.5|0
1726527900000|2024-09-16 23:05:00|7490.6|7486.6|7489.5|7485.5|7491.3|7487.3|7489.5|7485.5|0
1726528200000|2024-09-16 23:10:00|7489.3|7485.3|7487|7483|7489.3|7485.3|7486.2|7482.2|0
1726528500000|2024-09-16 23:15:00|7487.1|7483.1|7488.7|7484.7|7489|7485|7487.1|7483.1|0
1726528800000|2024-09-16 23:20:00|7488.4|7484.4|7488.9|7484.9|7488.9|7484.9|7487.3|7483.3|0
1726529100000|2024-09-16 23:25:00|7489|7485|7489.7|7485.7|7491.6|7487.6|7488.2|7484.2|0
1726529400000|2024-09-16 23:30:00|7489.9|7485.9|7488.2|7484.2|7490.5|7486.5|7487.7|7483.7|0
1726529700000|2024-09-16 23:35:00|7488|7484|7487.8|7483.8|7488.1|7484.1|7487.2|7483.2|0
1726530000000|2024-09-16 23:40:00|7487.7|7483.7|7487.8|7483.8|7488.9|7484.9|7487.5|7483.5|0
1726530300000|2024-09-16 23:45:00|7488|7484|7488.1|7484.1|7488.6|7484.6|7487.5|7483.5|0
1726530600000|2024-09-16 23:50:00|7488.6|7484.6|7487.8|7483.8|7488.9|7484.9|7487.7|7483.7|0
1726530900000|2024-09-16 23:55:00|7487.5|7483.5|7487.2|7483.2|7487.8|7483.8|7486.1|7482.1|0
1726531200000|2024-09-17 00:00:00|7486.6|7482.6|7487.5|7483.5|7489.8|7485.8|7486|7482|0
1726531500000|2024-09-17 00:05:00|7487.8|7483.8|7486.9|7482.9|7488|7484|7486.1|7482.1|0
1726531800000|2024-09-17 00:10:00|7486.7|7482.7|7486.1|7482.1|7487.2|7483.2|7485.2|7481.2|0
1726532100000|2024-09-17 00:15:00|7486|7482|7483|7480|7486|7482|7479.9|7476.9|0
1726532400000|2024-09-17 00:20:00|7482.9|7479.9|7479.9|7476.9|7483|7480|7479.9|7476.9|0
1726532700000|2024-09-17 00:25:00|7480.7|7477.7|7477.6|7474.6|7481.4|7478.4|7477.6|7474.6|0
1726533000000|2024-09-17 00:30:00|7478.4|7475.4|7476.8|7473.8|7479.9|7476.9|7475.2|7472.2|0
1726533300000|2024-09-17 00:35:00|7476|7473|7475.3|7472.3|7476.8|7473.8|7475.3|7472.3|0
1726533600000|2024-09-17 00:40:00|7473.8|7470.8|7473.8|7470.8|7475.4|7472.4|7472.3|7469.3|0
1726533900000|2024-09-17 00:45:00|7473.1|7470.1|7473.8|7470.8|7473.9|7470.9|7472.3|7469.3|0
1726534200000|2024-09-17 00:50:00|7475.3|7472.3|7473.9|7470.9|7475.4|7472.4|7473.8|7470.8|0
1726534500000|2024-09-17 00:55:00|7473.8|7470.8|7473.8|7470.8|7475.4|7472.4|7473.8|7470.8|0
1726534800000|2024-09-17 01:00:00|7472.3|7469.3|7473.9|7470.9|7475.4|7472.4|7472.3|7469.3|0
1726535100000|2024-09-17 01:05:00|7472.4|7469.4|7473.9|7470.9|7473.9|7470.9|7472.4|7469.4|0
1726535400000|2024-09-17 01:10:00|7472.4|7469.4|7470.9|7467.9|7475.4|7472.4|7470.9|7467.9|0
1726535700000|2024-09-17 01:15:00|7472.4|7469.4|7472.4|7469.4|7473.9|7470.9|7470.8|7467.8|0
1726536000000|2024-09-17 01:20:00|7471.6|7468.6|7469.3|7466.3|7472.4|7469.4|7469.3|7466.3|0
1726536300000|2024-09-17 01:25:00|7470.8|7467.8|7469.3|7466.3|7470.9|7467.9|7469.3|7466.3|0
1726536600000|2024-09-17 01:30:00|7470.8|7467.8|7475.4|7472.4|7475.4|7472.4|7469.3|7466.3|0
1726536900000|2024-09-17 01:35:00|7476.9|7473.9|7475.4|7472.4|7476.9|7473.9|7473.9|7470.9|0
1726537200000|2024-09-17 01:40:00|7475.5|7472.5|7477|7474|7478.5|7475.5|7475.4|7472.4|0
1726537500000|2024-09-17 01:45:00|7478.5|7475.5|7475.5|7472.5|7478.5|7475.5|7475.4|7472.4|0
1726537800000|2024-09-17 01:50:00|7474.7|7471.7|7475.5|7472.5|7475.5|7472.5|7473.9|7470.9|0
1726538100000|2024-09-17 01:55:00|7477|7474|7478.5|7475.5|7478.5|7475.5|7475.5|7472.5|0
1726538400000|2024-09-17 02:00:00|7477|7474|7478.5|7475.5|7478.5|7475.5|7477|7474|0
1726538700000|2024-09-17 02:05:00|7477.7|7474.7|7475.5|7472.5|7478.5|7475.5|7475.5|7472.5|0
1726539000000|2024-09-17 02:10:00|7477|7474|7477|7474|7477|7474|7475.5|7472.5|0
1726539300000|2024-09-17 02:15:00|7476.2|7473.2|7475.6|7472.6|7477.1|7474.1|7474.8|7471.8|0
1726539600000|2024-09-17 02:20:00|7474.8|7471.8|7473.3|7470.3|7475.6|7472.6|7473.3|7470.3|0
1726539900000|2024-09-17 02:25:00|7474|7471|7474.1|7471.1|7475.6|7472.6|7473.3|7470.3|0
1726540200000|2024-09-17 02:30:00|7474|7471|7474.1|7471.1|7474.1|7471.1|7472.5|7469.5|0
1726540500000|2024-09-17 02:35:00|7474|7471|7474.1|7471.1|7474.1|7471.1|7472.5|7469.5|0
1726541100000|2024-09-17 02:45:00|7475.6|7472.6|7475.6|7472.6|7475.6|7472.6|7475.6|7472.6|0
1726541400000|2024-09-17 02:50:00|7477.1|7474.1|7477.1|7474.1|7477.1|7474.1|7475.6|7472.6|0
1726541700000|2024-09-17 02:55:00|7475.6|7472.6|7477.1|7474.1|7478.7|7475.7|7475.6|7472.6|0
1726542000000|2024-09-17 03:00:00|7477.2|7474.2|7477.1|7474.1|7478.7|7475.7|7477.1|7474.1|0
1726542300000|2024-09-17 03:05:00|7478.6|7475.6|7478.7|7475.7|7478.7|7475.7|7477.9|7474.9|0
1726542600000|2024-09-17 03:10:00|7478.6|7475.6|7477.1|7474.1|7478.7|7475.7|7476.3|7473.3|0
1726542900000|2024-09-17 03:15:00|7476.3|7473.3|7475.5|7472.5|7477.1|7474.1|7475.5|7472.5|0
1726543200000|2024-09-17 03:20:00|7474|7471|7475.5|7472.5|7475.5|7472.5|7474|7471|0
1726543800000|2024-09-17 03:30:00|7476.3|7473.3|7480.1|7477.1|7480.1|7477.1|7476.3|7473.3|0
1726544100000|2024-09-17 03:35:00|7479.4|7476.4|7475.6|7472.6|7480.1|7477.1|7474.1|7471.1|0
1726544400000|2024-09-17 03:40:00|7475.5|7472.5|7477.1|7474.1|7477.1|7474.1|7474|7471|0
1726544700000|2024-09-17 03:45:00|7476.3|7473.3|7475.6|7472.6|7477.1|7474.1|7474.1|7471.1|0
1726545000000|2024-09-17 03:50:00|7477.1|7474.1|7477.1|7474.1|7477.1|7474.1|7477.1|7474.1|0
1726545300000|2024-09-17 03:55:00|7475.6|7472.6|7477.1|7474.1|7477.1|7474.1|7475.6|7472.6|0
1726545600000|2024-09-17 04:00:00|7478.6|7475.6|7475.6|7472.6|7478.6|7475.6|7474.1|7471.1|0
1726545900000|2024-09-17 04:05:00|7476.3|7473.3|7478.6|7475.6|7478.6|7475.6|7475.6|7472.6|0
1726546200000|2024-09-17 04:10:00|7477.1|7474.1|7478.6|7475.6|7480.1|7477.1|7477.1|7474.1|0
1726546500000|2024-09-17 04:15:00|7478.7|7475.7|7478.6|7475.6|7478.7|7475.7|7477.9|7474.9|0
1726546800000|2024-09-17 04:20:00|7477.1|7474.1|7475.6|7472.6|7477.1|7474.1|7474.1|7471.1|0
1726547100000|2024-09-17 04:25:00|7475.7|7472.7|7475.6|7472.6|7475.7|7472.7|7475.6|7472.6|0
1726547400000|2024-09-17 04:30:00|7475.7|7472.7|7475.7|7472.7|7475.7|7472.7|7474.2|7471.2|0
1726548300000|2024-09-17 04:45:00|7475.9|7472.9|7475.9|7472.9|7475.9|7472.9|7475.8|7472.8|0
1726548600000|2024-09-17 04:50:00|7474.4|7471.4|7475.9|7472.9|7475.9|7472.9|7474.4|7471.4|0
1726548900000|2024-09-17 04:55:00|7477.4|7474.4|7477.4|7474.4|7478.9|7475.9|7477.4|7474.4|0
1726549200000|2024-09-17 05:00:00|7478.9|7475.9|7480.4|7477.4|7482|7479|7478.9|7475.9|0
1726549500000|2024-09-17 05:05:00|7479.7|7476.7|7480.5|7477.5|7480.5|7477.5|7478.9|7475.9|0
1726549800000|2024-09-17 05:10:00|7479.7|7476.7|7479|7476|7480.5|7477.5|7478.9|7475.9|0
1726550100000|2024-09-17 05:15:00|7479.1|7476.1|7480.6|7477.6|7480.6|7477.6|7479.1|7476.1|0
1726550400000|2024-09-17 05:20:00|7482.1|7479.1|7482.1|7479.1|7482.1|7479.1|7482.1|7479.1|0
1726550700000|2024-09-17 05:25:00|7480.6|7477.6|7480.6|7477.6|7480.6|7477.6|7479.1|7476.1|0
1726551000000|2024-09-17 05:30:00|7480.7|7477.7|7480.7|7477.7|7480.7|7477.7|7480.6|7477.6|0
1726551300000|2024-09-17 05:35:00|7479.2|7476.2|7479.1|7476.1|7480.7|7477.7|7477.6|7474.6|0
1726551600000|2024-09-17 05:40:00|7479.2|7476.2|7479.1|7476.1|7479.2|7476.2|7479.1|7476.1|0
1726551900000|2024-09-17 05:45:00|7480.6|7477.6|7482|7479|7483.6|7480.6|7480.6|7477.6|0
1726552200000|2024-09-17 05:50:00|7482.8|7479.8|7486.5|7483.5|7486.5|7483.5|7482.8|7479.8|0
1726552500000|2024-09-17 05:55:00|7485|7482|7488|7485|7489.5|7486.5|7484.3|7481.3|0
1726552800000|2024-09-17 06:00:00|7489.5|7486.5|7501.6|7499.6|7504.4|7502.4|7489.5|7486|438
1726553100000|2024-09-17 06:05:00|7501.9|7499.9|7498.4|7496.4|7502.4|7500.4|7496.4|7494.4|257
1726553400000|2024-09-17 06:10:00|7499.1|7497.1|7499.6|7497.6|7500.9|7498.9|7498.4|7496.4|91
1726553700000|2024-09-17 06:15:00|7499.4|7497.4|7493.6|7491.6|7500.4|7498.4|7492.9|7490.9|223
1726554000000|2024-09-17 06:20:00|7493.4|7491.4|7492.1|7490.1|7493.9|7491.9|7491.4|7489.4|41
1726554300000|2024-09-17 06:25:00|7491.9|7489.9|7492.6|7490.6|7494.4|7492.4|7490.9|7488.9|1133
1726554600000|2024-09-17 06:30:00|7492.4|7490.4|7496.1|7494.1|7496.1|7494.1|7490.1|7488.1|101
1726554900000|2024-09-17 06:35:00|7495.9|7493.9|7496.1|7494.1|7499.1|7497.1|7494.1|7492.1|145
1726555200000|2024-09-17 06:40:00|7495.9|7493.9|7494.4|7492.4|7496.4|7494.4|7493.1|7491.1|41
1726555500000|2024-09-17 06:45:00|7494.6|7492.6|7493.9|7491.9|7495.9|7493.9|7493.1|7491.1|30
1726555800000|2024-09-17 06:50:00|7493.6|7491.6|7493.1|7491.1|7493.6|7491.6|7491.1|7489.1|63
1726556100000|2024-09-17 06:55:00|7492.4|7490.4|7487.4|7485.4|7494.6|7492.6|7487.4|7485.4|178
1726556400000|2024-09-17 07:00:00|7486.9|7485.9|7484.1|7483.1|7498.1|7497.1|7484.1|7483.1|1461
1726556700000|2024-09-17 07:05:00|7483.9|7482.9|7493.1|7492.1|7495.6|7494.6|7483.6|7482.6|564
1726557000000|2024-09-17 07:10:00|7493.6|7492.6|7485.6|7484.6|7498.4|7497.4|7483.6|7482.6|492
1726557300000|2024-09-17 07:15:00|7485.4|7484.4|7489.6|7488.6|7496.1|7495.1|7484.1|7483.1|357
1726557600000|2024-09-17 07:20:00|7489.4|7488.4|7484.1|7483.1|7492.1|7491.1|7480.6|7479.6|449
1726557900000|2024-09-17 07:25:00|7483.9|7482.9|7483.9|7482.9|7487.9|7486.9|7480.9|7479.9|253
1726558200000|2024-09-17 07:30:00|7484.1|7483.1|7486.6|7485.6|7487.4|7486.4|7482.4|7481.4|5461
1726558500000|2024-09-17 07:35:00|7486.4|7485.4|7485.1|7484.1|7490.1|7489.1|7483.9|7482.9|297
1726558800000|2024-09-17 07:40:00|7485.9|7484.9|7483.4|7482.4|7486.7|7485.7|7481.7|7480.7|401
1726559100000|2024-09-17 07:45:00|7483.2|7482.2|7480.4|7479.4|7483.2|7482.2|7478.4|7477.4|4508
1726559400000|2024-09-17 07:50:00|7480.2|7479.2|7475.9|7474.9|7480.9|7479.9|7473.4|7472.4|6671
1726559700000|2024-09-17 07:55:00|7475.7|7474.7|7478.2|7477.2|7480.4|7479.4|7474.2|7473.2|299
1726560000000|2024-09-17 08:00:00|7477.9|7476.9|7485.4|7484.4|7486.2|7485.2|7476.9|7475.9|4344
1726560300000|2024-09-17 08:05:00|7485.2|7484.2|7485.7|7484.7|7486.7|7485.7|7482.7|7481.7|5933
1726560600000|2024-09-17 08:10:00|7485.4|7484.4|7484.9|7483.9|7489.7|7488.7|7484.7|7483.7|208
1726560900000|2024-09-17 08:15:00|7485.2|7484.2|7483.4|7482.4|7488.9|7487.9|7483.2|7482.2|328
1726561200000|2024-09-17 08:20:00|7483.2|7482.2|7486.4|7485.4|7486.9|7485.9|7480.7|7479.7|4619
1726561500000|2024-09-17 08:25:00|7486.7|7485.7|7483.9|7482.9|7486.7|7485.7|7481.2|7480.2|334
1726561800000|2024-09-17 08:30:00|7484.2|7483.2|7483.7|7482.7|7485.9|7484.9|7482.2|7481.2|3250
1726562100000|2024-09-17 08:35:00|7483.9|7482.9|7491.9|7490.9|7491.9|7490.9|7483.7|7482.7|1508
1726562400000|2024-09-17 08:40:00|7491.7|7490.7|7491.4|7490.4|7494.7|7493.7|7490.9|7489.9|187
1726562700000|2024-09-17 08:45:00|7491.7|7490.7|7486.2|7485.2|7491.9|7490.9|7485.7|7484.7|465
1726563000000|2024-09-17 08:50:00|7486.4|7485.4|7487.2|7486.2|7488.2|7487.2|7483.2|7482.2|481
1726563300000|2024-09-17 08:55:00|7487.4|7486.4|7491.4|7490.4|7491.7|7490.7|7486.7|7485.7|208
1726563600000|2024-09-17 09:00:00|7491.2|7490.2|7487.9|7486.9|7493.9|7492.9|7487.4|7486.4|1372
1726563900000|2024-09-17 09:05:00|7487.7|7486.7|7492.7|7491.7|7493.9|7492.9|7487.4|7486.4|175
1726564200000|2024-09-17 09:10:00|7492.4|7491.4|7497.4|7496.4|7500.7|7499.7|7491.4|7490.4|196
1726564500000|2024-09-17 09:15:00|7497.7|7496.7|7494.4|7493.4|7497.7|7496.7|7491.9|7490.9|388
1726564800000|2024-09-17 09:20:00|7494.7|7493.7|7494.9|7493.9|7495.2|7494.2|7491.9|7490.9|239
1726565100000|2024-09-17 09:25:00|7495.2|7494.2|7498.9|7497.9|7499.4|7498.4|7492.4|7491.4|238
1726565400000|2024-09-17 09:30:00|7499.2|7498.2|7494.4|7493.4|7500.7|7499.7|7494.4|7493.4|906
1726565700000|2024-09-17 09:35:00|7494.7|7493.7|7498.7|7497.7|7500.9|7499.9|7494.2|7493.2|544
1726566000000|2024-09-17 09:40:00|7498.9|7497.9|7501.4|7500.4|7503.2|7502.2|7497.9|7496.9|203
1726566300000|2024-09-17 09:45:00|7501.9|7500.9|7507.2|7506.2|7507.2|7506.2|7500.9|7499.9|241
1726566600000|2024-09-17 09:50:00|7507.4|7506.4|7509.4|7508.4|7510.9|7509.9|7506.9|7505.9|399
1726566900000|2024-09-17 09:55:00|7509.7|7508.7|7504.7|7503.7|7510.2|7509.2|7504.4|7503.4|829
1726567200000|2024-09-17 10:00:00|7504.9|7503.9|7511.2|7510.2|7511.2|7510.2|7504.9|7503.9|207
1726567500000|2024-09-17 10:05:00|7511.4|7510.4|7512.7|7511.7|7514.7|7513.7|7511.4|7510.4|558
1726567800000|2024-09-17 10:10:00|7512.9|7511.9|7517.9|7516.9|7518.7|7517.7|7512.9|7511.9|1238
1726568100000|2024-09-17 10:15:00|7518.2|7517.2|7512.9|7511.9|7518.2|7517.2|7510.7|7509.7|180
1726568400000|2024-09-17 10:20:00|7513.7|7512.7|7512.4|7511.4|7515.2|7514.2|7510.2|7509.2|190
1726568700000|2024-09-17 10:25:00|7512.7|7511.7|7516.7|7515.7|7517.4|7516.4|7510.9|7509.9|113
1726569000000|2024-09-17 10:30:00|7516.9|7515.9|7514.4|7513.4|7518.2|7517.2|7512.7|7511.7|168
1726569300000|2024-09-17 10:35:00|7514.7|7513.7|7512.9|7511.9|7516.7|7515.7|7511.7|7510.7|398
1726569600000|2024-09-17 10:40:00|7513.2|7512.2|7511.9|7510.9|7517.7|7516.7|7511.4|7510.4|269
1726569900000|2024-09-17 10:45:00|7512.2|7511.2|7507.4|7506.4|7513.2|7512.2|7507.4|7506.4|487
1726570200000|2024-09-17 10:50:00|7507.7|7506.7|7503.4|7502.4|7508.9|7507.9|7503.4|7502.4|162
1726570500000|2024-09-17 10:55:00|7503.7|7502.7|7499.2|7498.2|7504.7|7503.7|7498.9|7497.9|1939
1726570800000|2024-09-17 11:00:00|7499.4|7498.4|7495.9|7494.9|7499.4|7498.4|7495.2|7494.2|392
1726571100000|2024-09-17 11:05:00|7496.2|7495.2|7495.4|7494.4|7496.2|7495.2|7492.7|7491.7|194
1726571400000|2024-09-17 11:10:00|7495.7|7494.7|7495.4|7494.4|7497.4|7496.4|7493.7|7492.7|109
1726571700000|2024-09-17 11:15:00|7495.9|7494.9|7491.7|7490.7|7496.2|7495.2|7491.7|7490.7|110
1726572000000|2024-09-17 11:20:00|7491.4|7490.4|7489.9|7488.9|7492.7|7491.7|7488.7|7487.7|583
1726572300000|2024-09-17 11:25:00|7489.7|7488.7|7484.4|7483.4|7489.7|7488.7|7483.7|7482.7|2099
1726572600000|2024-09-17 11:30:00|7484.7|7483.7|7487.2|7486.2|7490.9|7489.9|7484.4|7483.4|231
1726572900000|2024-09-17 11:35:00|7486.9|7485.9|7492.4|7491.4|7492.4|7491.4|7485.4|7484.4|228
1726573200000|2024-09-17 11:40:00|7492.6|7491.6|7496.9|7495.9|7496.9|7495.9|7491.9|7490.9|79
1726573500000|2024-09-17 11:45:00|7496.6|7495.6|7501.1|7500.1|7502.1|7501.1|7496.6|7495.6|114
1726573800000|2024-09-17 11:50:00|7501.4|7500.4|7505.1|7504.1|7507.6|7506.6|7501.4|7500.4|174
1726574100000|2024-09-17 11:55:00|7505.4|7504.4|7505.1|7504.1|7507.4|7506.4|7504.1|7503.1|148
1726574400000|2024-09-17 12:00:00|7504.6|7503.6|7506.9|7505.9|7508.6|7507.6|7503.6|7502.6|313
1726574700000|2024-09-17 12:05:00|7507.1|7506.1|7506.4|7505.4|7508.9|7507.9|7505.6|7504.6|167
1726575000000|2024-09-17 12:10:00|7506.6|7505.6|7506.1|7505.1|7508.4|7507.4|7504.6|7503.6|80
1726575300000|2024-09-17 12:15:00|7506.4|7505.4|7506.6|7505.6|7508.9|7507.9|7505.1|7504.1|128
1726575600000|2024-09-17 12:20:00|7506.9|7505.9|7506.9|7505.9|7507.6|7506.6|7503.4|7502.4|214
1726575900000|2024-09-17 12:25:00|7507.1|7506.1|7503.4|7502.4|7508.9|7507.9|7503.4|7502.4|202
1726576200000|2024-09-17 12:30:00|7504.1|7503.1|7502.1|7501.1|7509.6|7508.6|7498.6|7497.6|1448
1726576500000|2024-09-17 12:35:00|7502.4|7501.4|7507.6|7506.6|7511.4|7510.4|7500.6|7499.6|242
1726576800000|2024-09-17 12:40:00|7507.9|7506.9|7511.9|7510.9|7516.1|7515.1|7507.6|7506.6|302
1726577100000|2024-09-17 12:45:00|7512.1|7511.1|7509.9|7508.9|7513.9|7512.9|7506.6|7505.6|169
1726577400000|2024-09-17 12:50:00|7510.1|7509.1|7515.9|7514.9|7516.6|7515.6|7507.4|7506.4|322
1726577700000|2024-09-17 12:55:00|7516.1|7515.1|7525.1|7524.1|7525.1|7524.1|7516.1|7515.1|449
1726578000000|2024-09-17 13:00:00|7524.6|7523.6|7521.1|7520.1|7526.6|7525.6|7519.6|7518.6|451
1726578300000|2024-09-17 13:05:00|7521.4|7520.4|7511.6|7510.6|7521.9|7520.9|7510.1|7509.1|442
1726578600000|2024-09-17 13:10:00|7511.9|7510.9|7510.6|7509.6|7513.4|7512.4|7505.6|7504.6|310
1726578900000|2024-09-17 13:15:00|7510.4|7509.4|7507.4|7506.4|7510.6|7509.6|7506.1|7505.1|967
1726579200000|2024-09-17 13:20:00|7507.1|7506.1|7507.1|7506.1|7509.4|7508.4|7502.9|7501.9|254
1726579500000|2024-09-17 13:25:00|7506.9|7505.9|7506.6|7505.6|7509.4|7508.4|7503.9|7502.9|393
1726579800000|2024-09-17 13:30:00|7506.1|7505.1|7499.6|7498.6|7506.9|7505.9|7498.4|7497.4|665
1726580100000|2024-09-17 13:35:00|7500.1|7499.1|7495.1|7494.1|7501.9|7500.9|7492.9|7491.9|1346
1726580400000|2024-09-17 13:40:00|7495.4|7494.4|7499.4|7498.4|7500.6|7499.6|7491.4|7490.4|233
1726580700000|2024-09-17 13:45:00|7499.1|7498.1|7497.4|7496.4|7502.6|7501.6|7496.1|7495.1|963
1726581000000|2024-09-17 13:50:00|7497.6|7496.6|7495.6|7494.6|7501.9|7500.9|7493.9|7492.9|751
1726581300000|2024-09-17 13:55:00|7495.9|7494.9|7487.4|7486.4|7497.6|7496.6|7486.6|7485.6|1425
1726581600000|2024-09-17 14:00:00|7487.1|7486.1|7485.1|7484.1|7488.1|7487.1|7481.4|7480.4|787
1726581900000|2024-09-17 14:05:00|7484.4|7483.4|7494.4|7493.4|7495.4|7494.4|7482.4|7481.4|602
1726582200000|2024-09-17 14:10:00|7494|7493|7491|7490|7494|7493|7487.5|7486.5|365
1726582500000|2024-09-17 14:15:00|7491.2|7490.2|7494|7493|7496.7|7495.7|7490.2|7489.2|453
1726582800000|2024-09-17 14:20:00|7493.7|7492.7|7500.2|7499.2|7502.7|7501.7|7493.7|7492.7|607
1726583100000|2024-09-17 14:25:00|7500|7499|7500|7499|7501.2|7500.2|7496|7495|426
1726583400000|2024-09-17 14:30:00|7499.7|7498.7|7499.2|7498.2|7502.5|7501.5|7497.5|7496.5|383
1726583700000|2024-09-17 14:35:00|7499|7498|7500.7|7499.7|7503|7502|7497.2|7496.2|420
1726584000000|2024-09-17 14:40:00|7500.5|7499.5|7496|7495|7500.7|7499.7|7495.2|7494.2|4540
1726584300000|2024-09-17 14:45:00|7495.7|7494.7|7497.2|7496.2|7500|7499|7495.5|7494.5|1219
1726584600000|2024-09-17 14:50:00|7497|7496|7493.7|7492.7|7498.2|7497.2|7493.7|7492.7|691
1726584900000|2024-09-17 14:55:00|7494|7493|7489.2|7488.2|7494.7|7493.7|7485.7|7484.7|2763
1726585200000|2024-09-17 15:00:00|7490.7|7489.7|7488.7|7487.7|7496|7495|7488.7|7487.7|2080
1726585500000|2024-09-17 15:05:00|7488.5|7487.5|7491|7490|7493.2|7492.2|7488.5|7487.5|900
1726585800000|2024-09-17 15:10:00|7490.7|7489.7|7488.2|7487.2|7490.7|7489.7|7485.7|7484.7|2487
1726586100000|2024-09-17 15:15:00|7488|7487|7491.5|7490.5|7492|7491|7487.2|7486.2|728
1726586400000|2024-09-17 15:20:00|7491|7490|7491.2|7490.2|7492|7491|7486.5|7485.5|1531
1726586700000|2024-09-17 15:25:00|7491|7490|7492.7|7491.7|7493.5|7492.5|7489.7|7488.7|1346
1726587000000|2024-09-17 15:30:00|7493.2|7491.2|7488.7|7486.7|7495.5|7493.5|7488.5|7486.5|1496
1726587300000|2024-09-17 15:35:00|7488.2|7486.2|7486.5|7484.5|7489.2|7487.2|7484.2|7482.2|3674
1726587600000|2024-09-17 15:40:00|7487|7485|7486.7|7484.7|7487.7|7485.7|7484.5|7482.5|226
1726587900000|2024-09-17 15:45:00|7487|7485|7487.2|7485.2|7488.5|7486.5|7485.5|7483.5|140
1726588200000|2024-09-17 15:50:00|7487|7485|7486.7|7484.7|7489.2|7487.2|7486.2|7484.2|124
1726588500000|2024-09-17 15:55:00|7486.5|7484.5|7485.7|7483.7|7488.2|7486.2|7484.7|7482.7|116
1726588800000|2024-09-17 16:00:00|7485.5|7483.5|7484.7|7482.7|7487.2|7485.2|7484|7482|101
1726589100000|2024-09-17 16:05:00|7484.5|7482.5|7483.2|7481.2|7486.2|7484.2|7482.7|7480.7|64
1726589400000|2024-09-17 16:10:00|7483|7481|7483.2|7481.2|7484.5|7482.5|7482.5|7480.5|68
1726589700000|2024-09-17 16:15:00|7483|7481|7480.7|7478.7|7483.2|7481.2|7478.2|7476.2|101
1726590000000|2024-09-17 16:20:00|7480.5|7478.5|7476.5|7474.5|7481|7479|7473|7471|133
1726590300000|2024-09-17 16:25:00|7476.2|7474.2|7479.7|7477.7|7480.2|7478.2|7474.2|7472.2|87
1726590600000|2024-09-17 16:30:00|7479.5|7477.5|7477.2|7475.2|7479.5|7477.5|7476.2|7474.2|53
1726590900000|2024-09-17 16:35:00|7477|7475|7474.2|7472.2|7479.2|7477.2|7473.7|7471.7|35
1726591200000|2024-09-17 16:40:00|7474|7472|7469.7|7467.7|7476|7474|7468.2|7466.2|162
1726591500000|2024-09-17 16:45:00|7469.5|7467.5|7457.2|7455.2|7470.2|7468.2|7456.2|7454.2|167
1726591800000|2024-09-17 16:50:00|7457|7455|7459.7|7457.7|7460.2|7458.2|7452.2|7450.2|241
1726592100000|2024-09-17 16:55:00|7459.5|7457.5|7458.5|7456.5|7465.2|7463.2|7455.5|7453.5|134
1726592400000|2024-09-17 17:00:00|7459|7457|7459.2|7457.2|7461.2|7459.2|7457.7|7455.7|63
1726592700000|2024-09-17 17:05:00|7459.5|7457.5|7462.2|7460.2|7462.2|7460.2|7458|7456|48
1726593000000|2024-09-17 17:10:00|7462|7460|7463.5|7461.5|7464.2|7462.2|7458.2|7456.2|57
1726593300000|2024-09-17 17:15:00|7463.2|7461.2|7466.7|7464.7|7467.2|7465.2|7461.2|7459.2|61
1726593600000|2024-09-17 17:20:00|7466.5|7464.5|7471.7|7469.7|7471.7|7469.7|7466.5|7464.5|86
1726593900000|2024-09-17 17:25:00|7471.5|7469.5|7470.5|7468.5|7473.7|7471.7|7470.5|7468.5|56
1726594200000|2024-09-17 17:30:00|7470|7468|7467.2|7465.2|7473.2|7471.2|7466.7|7464.7|24
1726594500000|2024-09-17 17:35:00|7467|7465|7468.2|7466.2|7471.2|7469.2|7467|7465|24
1726594800000|2024-09-17 17:40:00|7468|7466|7461.2|7459.2|7468.5|7466.5|7460.7|7458.7|67
1726595100000|2024-09-17 17:45:00|7461|7459|7469.2|7467.2|7469.2|7467.2|7457.2|7455.2|72
1726595400000|2024-09-17 17:50:00|7469|7467|7472.7|7470.7|7473.2|7471.2|7468.2|7466.2|37
1726595700000|2024-09-17 17:55:00|7472.5|7470.5|7470|7468|7472.5|7470.5|7468.7|7466.7|19
1726596000000|2024-09-17 18:00:00|7470.2|7468.2|7470|7468|7471.2|7469.2|7468.7|7466.7|41
1726596300000|2024-09-17 18:05:00|7469.7|7467.7|7472|7470|7472|7470|7469.2|7467.2|31
1726596600000|2024-09-17 18:10:00|7471.7|7469.7|7467.7|7465.7|7472.5|7470.5|7467.2|7465.2|21
1726596900000|2024-09-17 18:15:00|7467.5|7465.5|7468.5|7466.5|7471.2|7469.2|7467.2|7465.2|21
1726597200000|2024-09-17 18:20:00|7468.7|7466.7|7472.2|7470.2|7472.7|7470.7|7468|7466|27
1726597500000|2024-09-17 18:25:00|7472|7470|7471.2|7469.2|7474.2|7472.2|7469|7467|60
1726597800000|2024-09-17 18:30:00|7471|7469|7471.7|7469.7|7472.5|7470.5|7468.7|7466.7|33
1726598100000|2024-09-17 18:35:00|7471.5|7469.5|7471.7|7469.7|7472.7|7470.7|7470.7|7468.7|56
1726598400000|2024-09-17 18:40:00|7471.5|7469.5|7471.7|7469.7|7473|7471|7470.7|7468.7|37
1726598700000|2024-09-17 18:45:00|7471.2|7469.2|7466.7|7464.7|7472.2|7470.2|7464.2|7462.2|70
1726599000000|2024-09-17 18:50:00|7466.5|7464.5|7468.7|7466.7|7468.7|7466.7|7464.2|7462.2|59
1726599300000|2024-09-17 18:55:00|7469|7467|7469.7|7467.7|7471.2|7469.2|7467.2|7465.2|32
1726599600000|2024-09-17 19:00:00|7469.5|7467.5|7468.7|7466.7|7472.2|7470.2|7468.5|7466.5|26
1726599900000|2024-09-17 19:05:00|7468.5|7466.5|7470.7|7468.7|7470.7|7468.7|7467.2|7465.2|26
1726600200000|2024-09-17 19:10:00|7470.5|7468.5|7473.2|7471.2|7473.2|7471.2|7469.2|7467.2|42
1726600500000|2024-09-17 19:15:00|7473|7471|7471.7|7469.7|7473.7|7471.7|7470.7|7468.7|24
1726600800000|2024-09-17 19:20:00|7471.5|7469.5|7465.7|7463.7|7471.5|7469.5|7465|7463|95
1726601100000|2024-09-17 19:25:00|7466|7464|7472.7|7470.7|7473|7471|7466|7464|28
1726601400000|2024-09-17 19:30:00|7473|7471|7471.2|7469.2|7473|7471|7469.7|7467.7|43
1726601700000|2024-09-17 19:35:00|7471.5|7469.5|7474.5|7472.5|7474.5|7472.5|7468.7|7466.7|63
1726602000000|2024-09-17 19:40:00|7474.7|7472.7|7472.7|7470.7|7475.7|7473.7|7472.2|7470.2|93
1726602300000|2024-09-17 19:45:00|7472.5|7470.5|7474.5|7472.5|7474.7|7472.7|7471.7|7469.7|69
1726602600000|2024-09-17 19:50:00|7474.7|7472.7|7475.2|7473.2|7475.7|7473.7|7471.5|7469.5|49
1726602900000|2024-09-17 19:55:00|7475|7473|7479.2|7477.2|7479.5|7477.5|7474|7472|149
1726603200000|2024-09-17 20:00:00|7479.8|7475.8|7484|7480|7484.9|7480.9|7479.8|7475.8|42000
1726603500000|2024-09-17 20:05:00|7483.7|7479.7|7482.8|7478.8|7484.6|7480.6|7481.9|7477.9|0
1726603800000|2024-09-17 20:10:00|7482.9|7478.9|7483.1|7479.1|7483.3|7479.3|7481.7|7477.7|0
1726604100000|2024-09-17 20:15:00|7483.3|7479.3|7486.6|7482.6|7486.6|7482.6|7483.3|7479.3|0
1726604400000|2024-09-17 20:20:00|7486.7|7482.7|7485.7|7481.7|7486.9|7482.9|7485.5|7481.5|0
1726604700000|2024-09-17 20:25:00|7485.8|7481.8|7486.2|7482.2|7487.7|7483.7|7485.8|7481.8|0
1726605000000|2024-09-17 20:30:00|7486.5|7482.5|7485.6|7481.6|7487.6|7483.6|7485.6|7481.6|0
1726605300000|2024-09-17 20:35:00|7485.9|7481.9|7484.1|7480.1|7485.9|7481.9|7484.1|7480.1|0
1726605600000|2024-09-17 20:40:00|7484.2|7480.2|7485.2|7481.2|7485.2|7481.2|7483.8|7479.8|0
1726605900000|2024-09-17 20:45:00|7484.8|7480.8|7483.2|7479.2|7485.2|7481.2|7483.2|7479.2|0
1726606200000|2024-09-17 20:50:00|7483.1|7479.1|7482.9|7478.9|7483.4|7479.4|7481.8|7477.8|0
1726606500000|2024-09-17 20:55:00|7482.6|7478.6|7481.4|7477.4|7482.9|7478.9|7481.1|7477.1|0
1726606800000|2024-09-17 21:00:00|7481.7|7477.7|7481.5|7477.5|7481.8|7477.8|7481.1|7477.1|0
1726607100000|2024-09-17 21:05:00|7481.4|7477.4|7480.6|7476.6|7481.5|7477.5|7480.1|7476.1|0
1726607400000|2024-09-17 21:10:00|7480.1|7476.1|7481.4|7477.4|7481.4|7477.4|7480.1|7476.1|0
1726607700000|2024-09-17 21:15:00|7481.5|7477.5|7481.6|7477.6|7481.6|7477.6|7481.5|7477.5|0
1726608300000|2024-09-17 21:25:00|7481.3|7477.3|7481.3|7477.3|7481.5|7477.5|7481.3|7477.3|0
1726608600000|2024-09-17 21:30:00|7481.6|7477.6|7481.8|7477.8|7482.2|7478.2|7481.6|7477.6|0
1726608900000|2024-09-17 21:35:00|7482.1|7478.1|7481.9|7477.9|7482.2|7478.2|7481.9|7477.9|0
1726609200000|2024-09-17 21:40:00|7481.8|7477.8|7481.8|7477.8|7481.8|7477.8|7481.8|7477.8|0
1726609500000|2024-09-17 21:45:00|7481.9|7477.9|7481.8|7477.8|7481.9|7477.9|7481.8|7477.8|0
1726609800000|2024-09-17 21:50:00|7481.6|7477.6|7481.6|7477.6|7481.8|7477.8|7481.6|7477.6|0
1726610100000|2024-09-17 21:55:00|7481.5|7477.5|7481.5|7477.5|7481.6|7477.6|7481.5|7477.5|0
1726610400000|2024-09-17 22:00:00|7482.5|7478.5|7481.5|7477.5|7483.2|7479.2|7480.5|7476.5|0
1726610700000|2024-09-17 22:05:00|7481.6|7477.6|7480.8|7476.8|7482.1|7478.1|7480.4|7476.4|0
1726611000000|2024-09-17 22:10:00|7480.9|7476.9|7483.6|7479.6|7483.8|7479.8|7480.8|7476.8|0
1726611300000|2024-09-17 22:15:00|7483.8|7479.8|7483.5|7479.5|7483.8|7479.8|7482.7|7478.7|0
1726611600000|2024-09-17 22:20:00|7483.6|7479.6|7484.7|7480.7|7485|7481|7483|7479|0
1726611900000|2024-09-17 22:25:00|7484.4|7480.4|7484.1|7480.1|7484.4|7480.4|7483.8|7479.8|0
1726612200000|2024-09-17 22:30:00|7483.9|7479.9|7484.4|7480.4|7484.7|7480.7|7483.9|7479.9|0
1726612500000|2024-09-17 22:35:00|7484.2|7480.2|7482.4|7478.4|7484.2|7480.2|7482.4|7478.4|0
1726612800000|2024-09-17 22:40:00|7482.2|7478.2|7482.7|7478.7|7483.5|7479.5|7481.8|7477.8|0
1726613100000|2024-09-17 22:45:00|7482.5|7478.5|7483.5|7479.5|7483.5|7479.5|7482.4|7478.4|0
1726613400000|2024-09-17 22:50:00|7483.6|7479.6|7483.8|7479.8|7484.7|7480.7|7483.5|7479.5|0
1726613700000|2024-09-17 22:55:00|7483.5|7479.5|7482.7|7478.7|7483.8|7479.8|7481.8|7477.8|0
1726614000000|2024-09-17 23:00:00|7482.9|7478.9|7482.7|7478.7|7483.5|7479.5|7482.1|7478.1|0
1726614300000|2024-09-17 23:05:00|7483|7479|7481.5|7477.5|7483|7479|7481.2|7477.2|0
1726614600000|2024-09-17 23:10:00|7481.6|7477.6|7482.4|7478.4|7482.4|7478.4|7480.8|7476.8|0
1726614900000|2024-09-17 23:15:00|7482.1|7478.1|7483.8|7479.8|7484.1|7480.1|7482.1|7478.1|0
1726615200000|2024-09-17 23:20:00|7483.5|7479.5|7482.7|7478.7|7483.8|7479.8|7482.7|7478.7|0
1726615500000|2024-09-17 23:25:00|7482.9|7478.9|7483|7479|7484.4|7480.4|7482.9|7478.9|0
1726615800000|2024-09-17 23:30:00|7483.2|7479.2|7483.4|7479.4|7483.5|7479.5|7482.9|7478.9|0
1726616100000|2024-09-17 23:35:00|7483.5|7479.5|7486.9|7482.9|7486.9|7482.9|7483.5|7479.5|0
1726616400000|2024-09-17 23:40:00|7486.8|7482.8|7486.9|7482.9|7487.2|7483.2|7486.6|7482.6|0
1726616700000|2024-09-17 23:45:00|7487.1|7483.1|7487.2|7483.2|7487.2|7483.2|7486.3|7482.3|0
1726617000000|2024-09-17 23:50:00|7487.1|7483.1|7487.5|7483.5|7488.3|7484.3|7486.3|7482.3|0
1726617300000|2024-09-17 23:55:00|7487.6|7483.6|7487.2|7483.2|7487.9|7483.9|7487.2|7483.2|0
1726617600000|2024-09-18 00:00:00|7487.3|7483.3|7486.3|7482.3|7488.5|7484.5|7486.3|7482.3|0
1726617900000|2024-09-18 00:05:00|7486.4|7482.4|7484.9|7480.9|7486.9|7482.9|7484.3|7480.3|0
1726618200000|2024-09-18 00:10:00|7484.7|7480.7|7486|7482|7486.6|7482.6|7484.3|7480.3|0
1726618500000|2024-09-18 00:15:00|7486.1|7482.1|7491|7488|7491|7488|7483|7480|0
1726618800000|2024-09-18 00:20:00|7490.8|7487.8|7487.3|7484.3|7491.3|7488.3|7486.8|7483.8|0
1726619100000|2024-09-18 00:25:00|7488.8|7485.8|7490.8|7487.8|7490.8|7487.8|7488.8|7485.8|0
1726619400000|2024-09-18 00:30:00|7488.8|7485.8|7488.8|7485.8|7488.8|7485.8|7488.8|7485.8|0
1726619700000|2024-09-18 00:35:00|7488.9|7485.9|7488.8|7485.8|7488.9|7485.9|7487.3|7484.3|0
1726620000000|2024-09-18 00:40:00|7487.3|7484.3|7490.3|7487.3|7490.3|7487.3|7487.3|7484.3|0
1726620300000|2024-09-18 00:45:00|7491.8|7488.8|7491.8|7488.8|7491.8|7488.8|7490.3|7487.3|0
1726620600000|2024-09-18 00:50:00|7490.3|7487.3|7488.8|7485.8|7491.8|7488.8|7488.8|7485.8|0
1726620900000|2024-09-18 00:55:00|7489.5|7486.5|7488.8|7485.8|7491.8|7488.8|7488.8|7485.8|0
1726621200000|2024-09-18 01:00:00|7487.3|7484.3|7486.2|7483.2|7489.3|7486.3|7486.2|7483.2|0
1726621500000|2024-09-18 01:05:00|7487|7484|7489.3|7486.3|7489.3|7486.3|7484.7|7481.7|0
1726621800000|2024-09-18 01:10:00|7488.5|7485.5|7483.3|7480.3|7488.5|7485.5|7483.3|7480.3|0
1726622100000|2024-09-18 01:15:00|7483.2|7480.2|7484.8|7481.8|7484.8|7481.8|7481.8|7478.8|0
1726622400000|2024-09-18 01:20:00|7486.7|7483.7|7486.7|7483.7|7487.5|7484.5|7485.2|7482.2|0
1726622700000|2024-09-18 01:25:00|7486.8|7483.8|7489.7|7486.7|7490.2|7487.2|7486.8|7483.8|0
1726623000000|2024-09-18 01:30:00|7488.2|7485.2|7489.3|7486.3|7489.7|7486.7|7487.8|7484.8|0
1726623300000|2024-09-18 01:35:00|7487.8|7484.8|7489.3|7486.3|7489.3|7486.3|7487.7|7484.7|0
1726623600000|2024-09-18 01:40:00|7491.2|7488.2|7489.7|7486.7|7491.2|7488.2|7489.7|7486.7|0
1726623900000|2024-09-18 01:45:00|7491.2|7488.2|7495.2|7492.2|7495.2|7492.2|7491.2|7488.2|0
1726624200000|2024-09-18 01:50:00|7494.4|7491.4|7488.7|7485.7|7495.2|7492.2|7488.7|7485.7|0
1726624500000|2024-09-18 01:55:00|7489.5|7486.5|7491.7|7488.7|7491.7|7488.7|7488.7|7485.7|0
1726624800000|2024-09-18 02:00:00|7491|7488|7494.7|7491.7|7494.7|7491.7|7491|7488|0
1726625100000|2024-09-18 02:05:00|7493.2|7490.2|7493.2|7490.2|7494|7491|7491.7|7488.7|0
1726625400000|2024-09-18 02:10:00|7494.2|7491.2|7493.2|7490.2|7494.2|7491.2|7493.2|7490.2|0
1726625700000|2024-09-18 02:15:00|7492.4|7489.4|7493.2|7490.2|7493.2|7490.2|7491.7|7488.7|0
1726626000000|2024-09-18 02:20:00|7491.7|7488.7|7492.5|7489.5|7493.2|7490.2|7491.7|7488.7|0
1726626300000|2024-09-18 02:25:00|7493.2|7490.2|7494.7|7491.7|7494.7|7491.7|7493.2|7490.2|0
1726626600000|2024-09-18 02:30:00|7496.2|7493.2|7494.8|7491.8|7496.3|7493.3|7494.7|7491.7|0
1726626900000|2024-09-18 02:35:00|7493.3|7490.3|7494|7491|7494.8|7491.8|7493.3|7490.3|0
1726627200000|2024-09-18 02:40:00|7493.3|7490.3|7493.3|7490.3|7494.8|7491.8|7493.3|7490.3|0
1726627500000|2024-09-18 02:45:00|7491.8|7488.8|7491.8|7488.8|7492.5|7489.5|7491.8|7488.8|0
1726627800000|2024-09-18 02:50:00|7490.3|7487.3|7491.8|7488.8|7491.8|7488.8|7490.3|7487.3|0
1726628100000|2024-09-18 02:55:00|7491.1|7488.1|7491.7|7488.7|7491.8|7488.8|7490.2|7487.2|0
1726628400000|2024-09-18 03:00:00|7490.9|7487.9|7490.2|7487.2|7491.7|7488.7|7490.2|7487.2|0
1726628700000|2024-09-18 03:05:00|7488.7|7485.7|7488.7|7485.7|7490.2|7487.2|7488.7|7485.7|0
1726629000000|2024-09-18 03:10:00|7489.4|7486.4|7487.1|7484.1|7490.2|7487.2|7487.1|7484.1|0
1726629300000|2024-09-18 03:15:00|7487.2|7484.2|7488.6|7485.6|7488.6|7485.6|7487.1|7484.1|0
1726629600000|2024-09-18 03:20:00|7487.9|7484.9|7490.1|7487.1|7490.1|7487.1|7487.9|7484.9|0
1726629900000|2024-09-18 03:25:00|7489.4|7486.4|7492.4|7489.4|7492.4|7489.4|7488.6|7485.6|0
1726630200000|2024-09-18 03:30:00|7491.7|7488.7|7487.1|7484.1|7491.7|7488.7|7487.1|7484.1|0
1726630500000|2024-09-18 03:35:00|7488.6|7485.6|7490.1|7487.1|7490.1|7487.1|7487.8|7484.8|0
1726630800000|2024-09-18 03:40:00|7491.6|7488.6|7491.6|7488.6|7491.6|7488.6|7491.6|7488.6|0
1726631100000|2024-09-18 03:45:00|7490.9|7487.9|7488.6|7485.6|7491.6|7488.6|7488.6|7485.6|0
1726631400000|2024-09-18 03:50:00|7489.3|7486.3|7489.3|7486.3|7490.1|7487.1|7488.6|7485.6|0
1726631700000|2024-09-18 03:55:00|7488.6|7485.6|7485.5|7482.5|7489.3|7486.3|7485.5|7482.5|0
1726632000000|2024-09-18 04:00:00|7485.6|7482.6|7485.5|7482.5|7486.3|7483.3|7485.5|7482.5|0
1726632300000|2024-09-18 04:05:00|7484|7481|7488.6|7485.6|7488.6|7485.6|7484|7481|0
1726632600000|2024-09-18 04:10:00|7487.8|7484.8|7487.1|7484.1|7488.6|7485.6|7485.6|7482.6|0
1726632900000|2024-09-18 04:15:00|7485.6|7482.6|7487.2|7484.2|7487.2|7484.2|7485.6|7482.6|0
1726633200000|2024-09-18 04:20:00|7487.3|7484.3|7488.8|7485.8|7488.8|7485.8|7487.3|7484.3|0
1726633500000|2024-09-18 04:25:00|7488.1|7485.1|7488.8|7485.8|7488.8|7485.8|7487.3|7484.3|0
1726633800000|2024-09-18 04:30:00|7487.3|7484.3|7484.2|7481.2|7487.3|7484.3|7484.2|7481.2|0
1726634100000|2024-09-18 04:35:00|7482.7|7479.7|7484.2|7481.2|7484.2|7481.2|7482.7|7479.7|0
1726634400000|2024-09-18 04:40:00|7484.3|7481.3|7484.3|7481.3|7485.7|7482.7|7483.5|7480.5|0
1726634700000|2024-09-18 04:45:00|7484.2|7481.2|7484.3|7481.3|7484.3|7481.3|7482.7|7479.7|0
1726635000000|2024-09-18 04:50:00|7482.8|7479.8|7481.2|7478.2|7482.8|7479.8|7481.2|7478.2|0
1726635300000|2024-09-18 04:55:00|7481.3|7478.3|7482.7|7479.7|7482.7|7479.7|7479.7|7476.7|0
1726635600000|2024-09-18 05:00:00|7482|7479|7481.2|7478.2|7482.7|7479.7|7481.2|7478.2|0
1726635900000|2024-09-18 05:05:00|7482.7|7479.7|7479.6|7476.6|7482.7|7479.7|7479.5|7476.5|0
1726636200000|2024-09-18 05:10:00|7480.3|7477.3|7481.6|7478.6|7483.1|7480.1|7479.6|7476.6|0
1726636500000|2024-09-18 05:15:00|7480.1|7477.1|7480.2|7477.2|7480.3|7477.3|7478.5|7475.5|0
1726636800000|2024-09-18 05:20:00|7480.3|7477.3|7481.8|7478.8|7481.8|7478.8|7480.2|7477.2|0
1726637100000|2024-09-18 05:25:00|7483.3|7480.3|7483.2|7480.2|7484.7|7481.7|7483.2|7480.2|0
1726637400000|2024-09-18 05:30:00|7483.3|7480.3|7480.3|7477.3|7483.3|7480.3|7478.7|7475.7|0
1726637700000|2024-09-18 05:35:00|7480.2|7477.2|7481.8|7478.8|7483.3|7480.3|7480.2|7477.2|0
1726638000000|2024-09-18 05:40:00|7483.3|7480.3|7484.8|7481.8|7484.8|7481.8|7483.3|7480.3|0
1726638300000|2024-09-18 05:45:00|7486.3|7483.3|7486.3|7483.3|7486.3|7483.3|7486.3|7483.3|0
1726638600000|2024-09-18 05:50:00|7487.1|7484.1|7489.3|7486.3|7492.3|7489.3|7486.3|7483.3|0
1726638900000|2024-09-18 05:55:00|7490.8|7487.8|7489.3|7486.3|7492.3|7489.3|7489.3|7486.3|0
1726639200000|2024-09-18 06:00:00|7488.6|7485.6|7490.3|7488.3|7491.5|7489.5|7485.5|7483.5|363
1726639500000|2024-09-18 06:05:00|7490.5|7488.5|7493.3|7491.3|7494|7492|7489.8|7487.8|138
1726639800000|2024-09-18 06:10:00|7493|7491|7494.3|7492.3|7495.8|7493.8|7492.5|7490.5|102
1726640100000|2024-09-18 06:15:00|7494|7492|7493.5|7491.5|7494.5|7492.5|7492.3|7490.3|64
1726640400000|2024-09-18 06:20:00|7493.3|7491.3|7489.8|7487.8|7493.3|7491.3|7489.5|7487.5|282
1726640700000|2024-09-18 06:25:00|7490|7488|7489|7487|7491.8|7489.8|7489|7487|87
1726641000000|2024-09-18 06:30:00|7489.3|7487.3|7488.5|7486.5|7490.5|7488.5|7487.5|7485.5|48
1726641300000|2024-09-18 06:35:00|7488.8|7486.8|7485.5|7483.5|7488.8|7486.8|7485|7483|55
1726641600000|2024-09-18 06:40:00|7485.3|7483.3|7484.8|7482.8|7486.3|7484.3|7483.5|7481.5|45
1726641900000|2024-09-18 06:45:00|7484.5|7482.5|7487|7485|7487|7485|7482.5|7480.5|47
1726642200000|2024-09-18 06:50:00|7487.3|7485.3|7489|7487|7489.3|7487.3|7485.3|7483.3|65
1726642500000|2024-09-18 06:55:00|7488.8|7486.8|7487.8|7485.8|7491.8|7489.8|7487.8|7485.8|117
1726642800000|2024-09-18 07:00:00|7487.3|7486.3|7490.3|7489.3|7493|7492|7484.8|7483.8|1245
1726643100000|2024-09-18 07:05:00|7490|7489|7491|7490|7496|7495|7484.5|7483.5|979
1726643400000|2024-09-18 07:10:00|7490.8|7489.8|7490.5|7489.5|7497.3|7496.3|7488|7487|4669
1726643700000|2024-09-18 07:15:00|7490.3|7489.3|7488|7487|7491.5|7490.5|7487|7486|419
1726644000000|2024-09-18 07:20:00|7487|7486|7485.5|7484.5|7489.5|7488.5|7484.5|7483.5|460
1726644300000|2024-09-18 07:25:00|7485.8|7484.8|7485.5|7484.5|7487.8|7486.8|7479.5|7478.5|910
1726644600000|2024-09-18 07:30:00|7485.8|7484.8|7486.5|7485.5|7491.5|7490.5|7485.8|7484.8|1059
1726644900000|2024-09-18 07:35:00|7486.3|7485.3|7485.5|7484.5|7488.3|7487.3|7483.3|7482.3|206
1726645200000|2024-09-18 07:40:00|7485.8|7484.8|7484|7483|7487.8|7486.8|7481.3|7480.3|281
1726645500000|2024-09-18 07:45:00|7484.3|7483.3|7484.5|7483.5|7484.8|7483.8|7480|7479|303
1726645800000|2024-09-18 07:50:00|7484.3|7483.3|7474.8|7473.8|7484.8|7483.8|7474.5|7473.5|1105
1726646100000|2024-09-18 07:55:00|7474.5|7473.5|7473|7472|7478.3|7477.3|7473|7472|4670
1726646400000|2024-09-18 08:00:00|7472.8|7471.8|7473.5|7472.5|7477|7476|7471.8|7470.8|375
1726646700000|2024-09-18 08:05:00|7473.3|7472.3|7470.8|7469.8|7473.8|7472.8|7469.5|7468.5|222
1726647000000|2024-09-18 08:10:00|7470.5|7469.5|7467|7466|7471.8|7470.8|7466.5|7465.5|283
1726647300000|2024-09-18 08:15:00|7466.8|7465.8|7469.3|7468.3|7472.3|7471.3|7465.8|7464.8|822
1726647600000|2024-09-18 08:20:00|7469.8|7468.8|7468|7467|7474.3|7473.3|7468|7467|244
1726647900000|2024-09-18 08:25:00|7467.8|7466.8|7463.8|7462.8|7468|7467|7463|7462|768
1726648200000|2024-09-18 08:30:00|7464|7463|7468.5|7467.5|7468.8|7467.8|7462.3|7461.3|385
1726648500000|2024-09-18 08:35:00|7468.3|7467.3|7469.8|7468.8|7470.3|7469.3|7466.3|7465.3|1640
1726648800000|2024-09-18 08:40:00|7469.5|7468.5|7471.5|7470.5|7474|7473|7467|7466|358
1726649100000|2024-09-18 08:45:00|7471.3|7470.3|7475|7474|7475|7474|7469.3|7468.3|395
1726649400000|2024-09-18 08:50:00|7474.8|7473.8|7475.5|7474.5|7476|7475|7472.5|7471.5|335
1726649700000|2024-09-18 08:55:00|7475.8|7474.8|7474.5|7473.5|7477|7476|7472.5|7471.5|233
1726650000000|2024-09-18 09:00:00|7474.3|7473.3|7466|7465|7474.3|7473.3|7465.5|7464.5|165
1726650300000|2024-09-18 09:05:00|7465.8|7464.8|7468|7467|7468.3|7467.3|7464.5|7463.5|147
1726650600000|2024-09-18 09:10:00|7467.8|7466.8|7465.5|7464.5|7467.8|7466.8|7463|7462|153
1726650900000|2024-09-18 09:15:00|7465.8|7464.8|7463.8|7462.8|7466|7465|7462.5|7461.5|186
1726651200000|2024-09-18 09:20:00|7463.5|7462.5|7465|7464|7467.5|7466.5|7461.5|7460.5|229
1726651500000|2024-09-18 09:25:00|7464.8|7463.8|7468.3|7467.3|7468.5|7467.5|7464.3|7463.3|204
1726651800000|2024-09-18 09:30:00|7468.5|7467.5|7471.5|7470.5|7472|7471|7466.3|7465.3|197
1726652100000|2024-09-18 09:35:00|7471.8|7470.8|7470|7469|7473|7472|7469.3|7468.3|87
1726652400000|2024-09-18 09:40:00|7469.8|7468.8|7466.5|7465.5|7470.5|7469.5|7465.3|7464.3|126
1726652700000|2024-09-18 09:45:00|7466.8|7465.8|7469|7468|7469.8|7468.8|7465.3|7464.3|221
1726653000000|2024-09-18 09:50:00|7469.3|7468.3|7468|7467|7469.8|7468.8|7465|7464|236
1726653300000|2024-09-18 09:55:00|7468.3|7467.3|7469.5|7468.5|7471.5|7470.5|7466.5|7465.5|465
1726653600000|2024-09-18 10:00:00|7470|7469|7468.5|7467.5|7470|7469|7466.8|7465.8|160
1726653900000|2024-09-18 10:05:00|7468.3|7467.3|7463.3|7462.3|7468.5|7467.5|7463.3|7462.3|157
1726654200000|2024-09-18 10:10:00|7463|7462|7458.3|7457.3|7463.5|7462.5|7458.3|7457.3|248
1726654500000|2024-09-18 10:15:00|7458|7457|7461.8|7460.8|7461.8|7460.8|7457.5|7456.5|194
1726654800000|2024-09-18 10:20:00|7461.5|7460.5|7464.8|7463.8|7465.3|7464.3|7461|7460|177
1726655100000|2024-09-18 10:25:00|7464.5|7463.5|7465.5|7464.5|7466.5|7465.5|7463.5|7462.5|409
1726655400000|2024-09-18 10:30:00|7465.8|7464.8|7458.3|7457.3|7465.8|7464.8|7458|7457|143
1726655700000|2024-09-18 10:35:00|7458|7457|7458.5|7457.5|7459.8|7458.8|7457.3|7456.3|176
1726656000000|2024-09-18 10:40:00|7458.3|7457.3|7458.3|7457.3|7460.8|7459.8|7458|7457|153
1726656300000|2024-09-18 10:45:00|7458.5|7457.5|7457.3|7456.3|7460.3|7459.3|7457|7456|91
1726656600000|2024-09-18 10:50:00|7457.8|7456.8|7453.8|7452.8|7457.8|7456.8|7453|7452|129
1726656900000|2024-09-18 10:55:00|7453.3|7452.3|7452.5|7451.5|7455|7454|7451.8|7450.8|159
1726657200000|2024-09-18 11:00:00|7451.8|7450.8|7455.5|7454.5|7456|7455|7451.8|7450.8|369
1726657500000|2024-09-18 11:05:00|7455.3|7454.3|7453.5|7452.5|7455.3|7454.3|7453|7452|199
1726657800000|2024-09-18 11:10:00|7453.3|7452.3|7455.5|7454.5|7455.5|7454.5|7451.8|7450.8|671
1726658100000|2024-09-18 11:15:00|7455.8|7454.8|7459.5|7458.5|7460.3|7459.3|7455|7454|155
1726658400000|2024-09-18 11:20:00|7459.3|7458.3|7457.5|7456.5|7460.8|7459.8|7454.5|7453.5|305
1726658700000|2024-09-18 11:25:00|7457.3|7456.3|7451.3|7450.3|7458|7457|7448.8|7447.8|195
1726659000000|2024-09-18 11:30:00|7451.5|7450.5|7452.8|7451.8|7454.3|7453.3|7447.8|7446.8|244
1726659300000|2024-09-18 11:35:00|7452.5|7451.5|7454|7453|7454.8|7453.8|7450.3|7449.3|118
1726659600000|2024-09-18 11:40:00|7454.3|7453.3|7452.8|7451.8|7454.5|7453.5|7451.6|7450.6|86
1726659900000|2024-09-18 11:45:00|7453.1|7452.1|7458.3|7457.3|7459.1|7458.1|7453.1|7452.1|103
1726660200000|2024-09-18 11:50:00|7458.6|7457.6|7457.8|7456.8|7458.8|7457.8|7455.1|7454.1|241
1726660500000|2024-09-18 11:55:00|7458.1|7457.1|7456.6|7455.6|7458.3|7457.3|7456.1|7455.1|430
1726660800000|2024-09-18 12:00:00|7456.3|7455.3|7456.8|7455.8|7457.8|7456.8|7453.6|7452.6|391
1726661100000|2024-09-18 12:05:00|7456.6|7455.6|7459.6|7458.6|7459.8|7458.8|7454.6|7453.6|642
1726661400000|2024-09-18 12:10:00|7459.8|7458.8|7456.6|7455.6|7459.8|7458.8|7455.1|7454.1|184
1726661700000|2024-09-18 12:15:00|7456.3|7455.3|7457.1|7456.1|7459.1|7458.1|7456.1|7455.1|203
1726662000000|2024-09-18 12:20:00|7456.8|7455.8|7461.8|7460.8|7461.8|7460.8|7455.6|7454.6|8298
1726662300000|2024-09-18 12:25:00|7461.6|7460.6|7463.1|7462.1|7463.6|7462.6|7459.1|7458.1|1162
1726662600000|2024-09-18 12:30:00|7462.8|7461.8|7463.3|7462.3|7463.8|7462.8|7460.6|7459.6|158
1726662900000|2024-09-18 12:35:00|7463.6|7462.6|7467.3|7466.3|7468.3|7467.3|7463.3|7462.3|158
1726663200000|2024-09-18 12:40:00|7467.6|7466.6|7468.1|7467.1|7469.6|7468.6|7466.6|7465.6|173
1726663500000|2024-09-18 12:45:00|7468.6|7467.6|7467.8|7466.8|7468.8|7467.8|7465.1|7464.1|237
1726663800000|2024-09-18 12:50:00|7468.1|7467.1|7467.1|7466.1|7469.3|7468.3|7465.1|7464.1|446
1726664100000|2024-09-18 12:55:00|7466.3|7465.3|7465.3|7464.3|7467.3|7466.3|7464.6|7463.6|235
1726664400000|2024-09-18 13:00:00|7465.6|7464.6|7464.3|7463.3|7467.8|7466.8|7463.3|7462.3|170
1726664700000|2024-09-18 13:05:00|7464.1|7463.1|7463.8|7462.8|7464.6|7463.6|7459.8|7458.8|1368
1726665000000|2024-09-18 13:10:00|7463.6|7462.6|7461.6|7460.6|7466.6|7465.6|7460.1|7459.1|354
1726665300000|2024-09-18 13:15:00|7461.8|7460.8|7460.8|7459.8|7463.8|7462.8|7460.6|7459.6|719
1726665600000|2024-09-18 13:20:00|7460.6|7459.6|7465.3|7464.3|7467.8|7466.8|7460.3|7459.3|2303
1726665900000|2024-09-18 13:25:00|7465.1|7464.1|7467.1|7466.1|7468.6|7467.6|7464.8|7463.8|296
1726666200000|2024-09-18 13:30:00|7467.6|7466.6|7461.6|7460.6|7468.8|7467.8|7459.3|7458.3|270
1726666500000|2024-09-18 13:35:00|7461.8|7460.8|7460.8|7459.8|7463.1|7462.1|7458.1|7457.1|207
1726666800000|2024-09-18 13:40:00|7460.6|7459.6|7459.6|7458.6|7463.8|7462.8|7455.6|7454.6|308
1726667100000|2024-09-18 13:45:00|7459.8|7458.8|7457.8|7456.8|7462.3|7461.3|7454.3|7453.3|328
1726667400000|2024-09-18 13:50:00|7458.1|7457.1|7452.8|7451.8|7458.6|7457.6|7451.8|7450.8|252
1726667700000|2024-09-18 13:55:00|7452.6|7451.6|7451.6|7450.6|7454.3|7453.3|7447.8|7446.8|649
1726668000000|2024-09-18 14:00:00|7452.3|7451.3|7456.3|7455.3|7456.6|7455.6|7450.6|7449.6|282
1726668300000|2024-09-18 14:05:00|7456.1|7455.1|7450.6|7449.6|7457.3|7456.3|7439.3|7438.3|505
1726668600000|2024-09-18 14:10:00|7450.5|7449.5|7447.5|7446.5|7451.7|7450.7|7443.2|7442.2|392
1726668900000|2024-09-18 14:15:00|7447|7446|7449.2|7448.2|7451.7|7450.7|7446.5|7445.5|626
1726669200000|2024-09-18 14:20:00|7449.7|7448.7|7450.2|7449.2|7452.2|7451.2|7447.2|7446.2|681
1726669500000|2024-09-18 14:25:00|7450|7449|7459.7|7458.7|7462.5|7461.5|7447.7|7446.7|246
1726669800000|2024-09-18 14:30:00|7459.5|7458.5|7455.2|7454.2|7460.7|7459.7|7453.7|7452.7|234
1726670100000|2024-09-18 14:35:00|7455|7454|7458.2|7457.2|7459.5|7458.5|7455|7454|202
1726670400000|2024-09-18 14:40:00|7458.5|7457.5|7461.7|7460.7|7462.7|7461.7|7457.5|7456.5|284
1726670700000|2024-09-18 14:45:00|7462|7461|7461.7|7460.7|7462.7|7461.7|7460|7459|174
1726671000000|2024-09-18 14:50:00|7462.2|7461.2|7459|7458|7462.2|7461.2|7456.2|7455.2|253
1726671300000|2024-09-18 14:55:00|7458.7|7457.7|7456.2|7455.2|7459|7458|7454|7453|243
1726671600000|2024-09-18 15:00:00|7456.5|7455.5|7458.5|7457.5|7460.7|7459.7|7455.7|7454.7|554
1726671900000|2024-09-18 15:05:00|7458.2|7457.2|7454.2|7453.2|7460|7459|7451.2|7450.2|405
1726672200000|2024-09-18 15:10:00|7454|7453|7453.2|7452.2|7454.5|7453.5|7447.5|7446.5|455
1726672500000|2024-09-18 15:15:00|7452.7|7451.7|7454|7453|7455.2|7454.2|7450.2|7449.2|510
1726672800000|2024-09-18 15:20:00|7454.5|7453.5|7451.7|7450.7|7455|7454|7451.5|7450.5|440
1726673100000|2024-09-18 15:25:00|7451.5|7450.5|7454|7453|7454.2|7453.2|7450|7449|987
1726673400000|2024-09-18 15:30:00|7454.7|7452.7|7447|7445|7455.2|7453.2|7446.7|7444.7|1077
1726673700000|2024-09-18 15:35:00|7446.5|7444.5|7444|7442|7448|7446|7443.2|7441.2|689
1726674000000|2024-09-18 15:40:00|7443.7|7441.7|7443.7|7441.7|7445.2|7443.2|7441.7|7439.7|182
1726674300000|2024-09-18 15:45:00|7444|7442|7441.7|7439.7|7445|7443|7438.2|7436.2|66
1726674600000|2024-09-18 15:50:00|7441.5|7439.5|7442|7440|7443.5|7441.5|7440.2|7438.2|58
1726674900000|2024-09-18 15:55:00|7441.7|7439.7|7438.7|7436.7|7443.5|7441.5|7438.5|7436.5|28
1726675200000|2024-09-18 16:00:00|7438.5|7436.5|7436.2|7434.2|7439.7|7437.7|7435.5|7433.5|25
1726675500000|2024-09-18 16:05:00|7436|7434|7440.5|7438.5|7441.7|7439.7|7436|7434|57
1726675800000|2024-09-18 16:10:00|7440.7|7438.7|7443.2|7441.2|7443.7|7441.7|7440.2|7438.2|78
1726676100000|2024-09-18 16:15:00|7443.5|7441.5|7443.7|7441.7|7445.2|7443.2|7442.2|7440.2|25
1726676400000|2024-09-18 16:20:00|7444|7442|7443.2|7441.2|7445|7443|7442.5|7440.5|30
1726676700000|2024-09-18 16:25:00|7443|7441|7447|7445|7448.2|7446.2|7443|7441|56
1726677000000|2024-09-18 16:30:00|7447.2|7445.2|7449.7|7447.7|7450.2|7448.2|7446.5|7444.5|20
1726677300000|2024-09-18 16:35:00|7450|7448|7450.7|7448.7|7451.2|7449.2|7449.2|7447.2|14
1726677600000|2024-09-18 16:40:00|7450.5|7448.5|7451.7|7449.7|7452.2|7450.2|7449|7447|44
1726677900000|2024-09-18 16:45:00|7452|7450|7451.7|7449.7|7454.2|7452.2|7451.2|7449.2|9
1726678200000|2024-09-18 16:50:00|7452|7450|7454|7452|7454|7452|7452|7450|116
1726678500000|2024-09-18 16:55:00|7453.7|7451.7|7454.2|7452.2|7455.2|7453.2|7453.2|7451.2|26
1726678800000|2024-09-18 17:00:00|7454.7|7452.7|7455.5|7453.5|7456.7|7454.7|7454.2|7452.2|16
1726679100000|2024-09-18 17:05:00|7455.7|7453.7|7456.7|7454.7|7457|7455|7454.5|7452.5|22
1726679400000|2024-09-18 17:10:00|7457|7455|7456.5|7454.5|7458.2|7456.2|7456|7454|53
1726679700000|2024-09-18 17:15:00|7456.7|7454.7|7458.7|7456.7|7460.2|7458.2|7456.7|7454.7|55
1726680000000|2024-09-18 17:20:00|7459|7457|7456.7|7454.7|7459.7|7457.7|7455.7|7453.7|90
1726680300000|2024-09-18 17:25:00|7457|7455|7463.7|7461.7|7464.2|7462.2|7457|7455|33
1726680600000|2024-09-18 17:30:00|7464.2|7462.2|7468.2|7466.2|7468.2|7466.2|7463|7461|32
1726680900000|2024-09-18 17:35:00|7468.7|7466.7|7464|7462|7470.2|7468.2|7459.5|7457.5|23
1726681200000|2024-09-18 17:40:00|7463.7|7461.7|7465.7|7463.7|7465.7|7463.7|7463.5|7461.5|19
1726681500000|2024-09-18 17:45:00|7466|7464|7465|7463|7467.2|7465.2|7464.7|7462.7|13
1726681800000|2024-09-18 17:50:00|7464.7|7462.7|7464.5|7462.5|7465.2|7463.2|7462.7|7460.7|23
1726682100000|2024-09-18 17:55:00|7464.2|7462.2|7472.2|7470.2|7472.2|7470.2|7462.7|7460.7|28
1726682400000|2024-09-18 18:00:00|7478|7476|7485.7|7483.7|7515.7|7513.7|7478|7476|95
1726682700000|2024-09-18 18:05:00|7485.5|7483.5|7475.7|7473.7|7496|7494|7467.2|7465.2|36
1726683000000|2024-09-18 18:10:00|7476.2|7474.2|7473.2|7471.2|7479.7|7477.7|7462.5|7460.5|21
1726683300000|2024-09-18 18:15:00|7473.7|7471.7|7487.5|7485.5|7490.7|7488.7|7473.5|7471.5|65
1726683600000|2024-09-18 18:20:00|7487.2|7485.2|7489.7|7487.7|7493|7491|7482.2|7480.2|55
1726683900000|2024-09-18 18:25:00|7490|7488|7492.5|7490.5|7495|7493|7484.5|7482.5|23
1726684200000|2024-09-18 18:30:00|7492.7|7490.7|7504|7502|7506|7504|7491|7489|100
1726684500000|2024-09-18 18:35:00|7504.2|7502.2|7493.2|7491.2|7504.7|7502.7|7485.2|7483.2|75
1726684800000|2024-09-18 18:40:00|7493|7491|7471.7|7469.7|7493.2|7491.2|7470.2|7468.2|93
1726685100000|2024-09-18 18:45:00|7472|7470|7482|7480|7488.2|7486.2|7470.2|7468.2|91
1726685400000|2024-09-18 18:50:00|7481.7|7479.7|7485.7|7483.7|7491|7489|7480.7|7478.7|104
1726685700000|2024-09-18 18:55:00|7485.5|7483.5|7470.5|7468.5|7489|7487|7470.2|7468.2|56
1726686000000|2024-09-18 19:00:00|7470.2|7468.2|7465.5|7463.5|7470.2|7468.2|7460.5|7458.5|64
1726686300000|2024-09-18 19:05:00|7465.2|7463.2|7462.2|7460.2|7465.2|7463.2|7456.2|7454.2|61
1726686600000|2024-09-18 19:10:00|7462.5|7460.5|7477.5|7475.5|7480|7478|7459.2|7457.2|84
1726686900000|2024-09-18 19:15:00|7477.2|7475.2|7478|7476|7480|7478|7473.7|7471.7|29
1726687200000|2024-09-18 19:20:00|7477.7|7475.7|7472.2|7470.2|7478|7476|7457.5|7455.5|131
1726687500000|2024-09-18 19:25:00|7472|7470|7481.7|7479.7|7488.5|7486.5|7472|7470|207
1726687800000|2024-09-18 19:30:00|7481.5|7479.5|7472.5|7470.5|7485.7|7483.7|7470.7|7468.7|73
1726688100000|2024-09-18 19:35:00|7472.2|7470.2|7473.7|7471.7|7478.7|7476.7|7468.2|7466.2|28
1726688400000|2024-09-18 19:40:00|7473.5|7471.5|7461.5|7459.5|7475.2|7473.2|7461.5|7459.5|55
1726688700000|2024-09-18 19:45:00|7461.2|7459.2|7459|7457|7465.7|7463.7|7456.5|7454.5|81
1726689000000|2024-09-18 19:50:00|7458.7|7456.7|7465.2|7463.2|7467.7|7465.7|7457.5|7455.5|136
1726689300000|2024-09-18 19:55:00|7466.2|7464.2|7460.2|7458.2|7468.5|7466.5|7460.2|7458.2|28
1726689600000|2024-09-18 20:00:00|7465.8|7461.8|7475.1|7471.1|7475.7|7471.7|7463.3|7459.3|10688
1726689900000|2024-09-18 20:05:00|7475.4|7471.4|7481.4|7477.4|7484.1|7480.1|7474.5|7470.5|0
1726690200000|2024-09-18 20:10:00|7481.5|7477.5|7479|7475|7481.9|7477.9|7477.6|7473.6|0
1726690500000|2024-09-18 20:15:00|7479.3|7475.3|7485.4|7481.4|7486.4|7482.4|7478.1|7474.1|0
1726690800000|2024-09-18 20:20:00|7485.5|7481.5|7483.6|7479.6|7485.7|7481.7|7481.5|7477.5|0
1726691100000|2024-09-18 20:25:00|7483.9|7479.9|7482.3|7478.3|7484.8|7480.8|7481|7477|0
1726691400000|2024-09-18 20:30:00|7482.4|7478.4|7483.6|7479.6|7485|7481|7482.3|7478.3|0
1726691700000|2024-09-18 20:35:00|7483.8|7479.8|7481.4|7477.4|7485.9|7481.9|7481.4|7477.4|0
1726692000000|2024-09-18 20:40:00|7481.7|7477.7|7477.8|7473.8|7481.7|7477.7|7475.5|7471.5|0
1726692300000|2024-09-18 20:45:00|7478.4|7474.4|7479.8|7475.8|7479.8|7475.8|7475|7471|0
1726692600000|2024-09-18 20:50:00|7479.9|7475.9|7477.6|7473.6|7481.1|7477.1|7475.2|7471.2|0
1726692900000|2024-09-18 20:55:00|7477.8|7473.8|7478.5|7474.5|7479.8|7475.8|7476.1|7472.1|0
1726693200000|2024-09-18 21:00:00|7478.4|7474.4|7478.2|7474.2|7479|7475|7478.2|7474.2|0
1726693500000|2024-09-18 21:05:00|7477.7|7473.7|7479.1|7475.1|7479.7|7475.7|7477.6|7473.6|0
1726693800000|2024-09-18 21:10:00|7479.4|7475.4|7479.9|7475.9|7480.2|7476.2|7479.4|7475.4|0
1726694100000|2024-09-18 21:15:00|7480|7476|7479.9|7475.9|7480|7476|7479.6|7475.6|0
1726694400000|2024-09-18 21:20:00|7480.2|7476.2|7480.5|7476.5|7480.8|7476.8|7479.7|7475.7|0
1726694700000|2024-09-18 21:25:00|7481.2|7477.2|7480.7|7476.7|7481.3|7477.3|7480.4|7476.4|0
1726695000000|2024-09-18 21:30:00|7481.2|7477.2|7480.9|7476.9|7481.2|7477.2|7480.8|7476.8|0
1726695300000|2024-09-18 21:35:00|7480.8|7476.8|7480.9|7476.9|7480.9|7476.9|7480.1|7476.1|0
1726695600000|2024-09-18 21:40:00|7480.8|7476.8|7480.5|7476.5|7481.2|7477.2|7480.5|7476.5|0
1726695900000|2024-09-18 21:45:00|7480.4|7476.4|7480.8|7476.8|7481.9|7477.9|7480.4|7476.4|0
1726696200000|2024-09-18 21:50:00|7480.9|7476.9|7480.7|7476.7|7481.2|7477.2|7480.7|7476.7|0
1726696500000|2024-09-18 21:55:00|7480.5|7476.5|7481.6|7477.6|7481.8|7477.8|7480.4|7476.4|0
1726696800000|2024-09-18 22:00:00|7480.5|7476.5|7486.2|7482.2|7488.1|7484.1|7479.8|7475.8|0
1726697100000|2024-09-18 22:05:00|7486.1|7482.1|7483.9|7479.9|7487|7483|7482.7|7478.7|0
1726697400000|2024-09-18 22:10:00|7484.1|7480.1|7487.2|7483.2|7487.9|7483.9|7483|7479|0
1726697700000|2024-09-18 22:15:00|7487.5|7483.5|7492.3|7488.3|7492.4|7488.4|7487.5|7483.5|0
1726698000000|2024-09-18 22:20:00|7492.4|7488.4|7491.8|7487.8|7492.9|7488.9|7491.5|7487.5|0
1726698300000|2024-09-18 22:25:00|7491.5|7487.5|7493.6|7489.6|7495.2|7491.2|7491.2|7487.2|0
1726698600000|2024-09-18 22:30:00|7493.7|7489.7|7494.6|7490.6|7495.9|7491.9|7493.2|7489.2|0
1726698900000|2024-09-18 22:35:00|7494.8|7490.8|7496.9|7492.9|7496.9|7492.9|7494.3|7490.3|0
1726699200000|2024-09-18 22:40:00|7496.6|7492.6|7496|7492|7497.4|7493.4|7495.3|7491.3|0
1726699500000|2024-09-18 22:45:00|7495.7|7491.7|7493.5|7489.5|7496.4|7492.4|7492.7|7488.7|0
1726699800000|2024-09-18 22:50:00|7493.3|7489.3|7492.1|7488.1|7493.7|7489.7|7491.8|7487.8|0
1726700100000|2024-09-18 22:55:00|7492.3|7488.3|7492.1|7488.1|7493|7489|7489.8|7485.8|0
1726700400000|2024-09-18 23:00:00|7492.6|7488.6|7492.9|7488.9|7496.6|7492.6|7491.7|7487.7|0
1726700700000|2024-09-18 23:05:00|7493|7489|7494|7490|7494.6|7490.6|7492.3|7488.3|0
1726701000000|2024-09-18 23:10:00|7494.3|7490.3|7492.9|7488.9|7494.3|7490.3|7491.9|7487.9|0
1726701300000|2024-09-18 23:15:00|7492.6|7488.6|7489.7|7485.7|7492.9|7488.9|7488.9|7484.9|0
1726701600000|2024-09-18 23:20:00|7489.4|7485.4|7489.7|7485.7|7490.3|7486.3|7485.4|7481.4|0
1726701900000|2024-09-18 23:25:00|7490|7486|7483.9|7479.9|7490|7486|7483.1|7479.1|0
1726702200000|2024-09-18 23:30:00|7483.6|7479.6|7483.9|7479.9|7484.5|7480.5|7481.4|7477.4|0
1726702500000|2024-09-18 23:35:00|7483.8|7479.8|7486.9|7482.9|7487.4|7483.4|7482.8|7478.8|0
1726702800000|2024-09-18 23:40:00|7486.8|7482.8|7485.1|7481.1|7487.7|7483.7|7484.5|7480.5|0
1726703100000|2024-09-18 23:45:00|7484.9|7480.9|7487.4|7483.4|7487.4|7483.4|7484.5|7480.5|0
1726703400000|2024-09-18 23:50:00|7487.5|7483.5|7498.3|7494.3|7499.6|7495.6|7487.4|7483.4|0
1726703700000|2024-09-18 23:55:00|7498.1|7494.1|7510.4|7506.4|7515.1|7511.1|7498|7494|0
1726704000000|2024-09-19 00:00:00|7510.7|7506.7|7507.8|7503.8|7524.8|7520.8|7507.5|7503.5|0
1726704300000|2024-09-19 00:05:00|7507.9|7503.9|7502.8|7498.8|7509.5|7505.5|7500.3|7496.3|0
1726704600000|2024-09-19 00:10:00|7503|7499|7503.4|7499.4|7507.6|7503.6|7500.8|7496.8|0
1726704900000|2024-09-19 00:15:00|7503.1|7499.1|7504.3|7501.3|7510.3|7507.3|7500.8|7496.8|0
1726705200000|2024-09-19 00:20:00|7504.4|7501.4|7507.3|7504.3|7511.9|7508.9|7499.8|7496.8|0
1726705500000|2024-09-19 00:25:00|7508.1|7505.1|7508.8|7505.8|7518.6|7515.6|7507.3|7504.3|0
1726705800000|2024-09-19 00:30:00|7507.3|7504.3|7502.7|7499.7|7508.8|7505.8|7502.7|7499.7|0
1726706100000|2024-09-19 00:35:00|7501.2|7498.2|7496.6|7493.6|7502.7|7499.7|7493.6|7490.6|0
1726706400000|2024-09-19 00:40:00|7495.1|7492.1|7491.1|7488.1|7496.6|7493.6|7491.1|7488.1|0
1726706700000|2024-09-19 00:45:00|7489.6|7486.6|7491.1|7488.1|7494.9|7491.9|7489.6|7486.6|0
1726707000000|2024-09-19 00:50:00|7491.9|7488.9|7492.6|7489.6|7494.1|7491.1|7488|7485|0
1726707300000|2024-09-19 00:55:00|7493.4|7490.4|7489.6|7486.6|7494.2|7491.2|7487.3|7484.3|0
1726707600000|2024-09-19 01:00:00|7490.3|7487.3|7490.1|7487.1|7493.1|7490.1|7489.3|7486.3|0
1726707900000|2024-09-19 01:05:00|7490|7487|7492.3|7489.3|7493.1|7490.1|7489.3|7486.3|0
1726708200000|2024-09-19 01:10:00|7493|7490|7487|7484|7493|7490|7483.8|7480.8|0
1726708500000|2024-09-19 01:15:00|7487.8|7484.8|7488.5|7485.5|7491.6|7488.6|7487|7484|0
1726708800000|2024-09-19 01:20:00|7488.6|7485.6|7493.1|7490.1|7493.8|7490.8|7488.5|7485.5|0
1726709100000|2024-09-19 01:25:00|7492.3|7489.3|7490|7487|7494.6|7491.6|7487.7|7484.7|0
1726709400000|2024-09-19 01:30:00|7489.9|7486.9|7489.9|7486.9|7491.4|7488.4|7488.3|7485.3|0
1726709700000|2024-09-19 01:35:00|7489.8|7486.8|7497.5|7494.5|7497.5|7494.5|7488.4|7485.4|0
1726710000000|2024-09-19 01:40:00|7498.3|7495.3|7499|7496|7500.5|7497.5|7496|7493|0
1726710300000|2024-09-19 01:45:00|7499.8|7496.8|7503.5|7500.5|7503.5|7500.5|7499|7496|0
1726710600000|2024-09-19 01:50:00|7502|7499|7506.5|7503.5|7506.6|7503.6|7502|7499|0
1726710900000|2024-09-19 01:55:00|7505|7502|7510.4|7507.4|7510.5|7507.5|7503.5|7500.5|0
1726711200000|2024-09-19 02:00:00|7510.5|7507.5|7516.4|7513.4|7516.5|7513.5|7510.5|7507.5|0
1726711500000|2024-09-19 02:05:00|7515.7|7512.7|7516.4|7513.4|7516.4|7513.4|7509.6|7506.6|0
1726711800000|2024-09-19 02:10:00|7517.9|7514.9|7519.4|7516.4|7522.5|7519.5|7517.9|7514.9|0
1726712100000|2024-09-19 02:15:00|7520.1|7517.1|7519.4|7516.4|7522.4|7519.4|7519.3|7516.3|0
1726712400000|2024-09-19 02:20:00|7520.9|7517.9|7519.4|7516.4|7520.9|7517.9|7519.4|7516.4|0
1726712700000|2024-09-19 02:25:00|7519.3|7516.3|7520.9|7517.9|7520.9|7517.9|7519.3|7516.3|0
1726713000000|2024-09-19 02:30:00|7519.4|7516.4|7520.1|7517.1|7520.2|7517.2|7517.8|7514.8|0
1726713300000|2024-09-19 02:35:00|7520.9|7517.9|7522.6|7519.6|7527.1|7524.1|7520.9|7517.9|0
1726713600000|2024-09-19 02:40:00|7521.6|7518.6|7534.3|7531.3|7534.6|7531.6|7521.6|7518.6|0
1726713900000|2024-09-19 02:45:00|7533.6|7530.6|7531.4|7528.4|7536|7533|7528.4|7525.4|0
1726714200000|2024-09-19 02:50:00|7532.9|7529.9|7531.3|7528.3|7533.7|7530.7|7529.9|7526.9|0
1726714500000|2024-09-19 02:55:00|7532|7529|7528.2|7525.2|7532.8|7529.8|7528.2|7525.2|0
1726714800000|2024-09-19 03:00:00|7529.7|7526.7|7525.2|7522.2|7532.8|7529.8|7525.2|7522.2|0
1726715100000|2024-09-19 03:05:00|7526.7|7523.7|7526.7|7523.7|7528.2|7525.2|7524.4|7521.4|0
1726715400000|2024-09-19 03:10:00|7525.9|7522.9|7523.7|7520.7|7526.7|7523.7|7523.7|7520.7|0
1726715700000|2024-09-19 03:15:00|7524.4|7521.4|7525.1|7522.1|7526.6|7523.6|7520.5|7517.5|0
1726716000000|2024-09-19 03:20:00|7525|7522|7525.1|7522.1|7526.6|7523.6|7523.5|7520.5|0
1726716300000|2024-09-19 03:25:00|7523.8|7520.8|7525.4|7522.4|7526.9|7523.9|7523.8|7520.8|0
1726716600000|2024-09-19 03:30:00|7525.5|7522.5|7528|7525|7528|7525|7523.9|7520.9|0
1726716900000|2024-09-19 03:35:00|7529.5|7526.5|7526.4|7523.4|7531|7528|7524.9|7521.9|0
1726717200000|2024-09-19 03:40:00|7527.9|7524.9|7525|7522|7528.7|7525.7|7524.9|7521.9|0
1726717500000|2024-09-19 03:45:00|7526.5|7523.5|7529.5|7526.5|7529.5|7526.5|7523.5|7520.5|0
1726717800000|2024-09-19 03:50:00|7528.8|7525.8|7529.4|7526.4|7533.9|7530.9|7528.8|7525.8|0
1726718100000|2024-09-19 03:55:00|7529.3|7526.3|7535.5|7532.5|7535.5|7532.5|7527.8|7524.8|0
1726718400000|2024-09-19 04:00:00|7536.3|7533.3|7533.9|7530.9|7536.9|7533.9|7532.3|7529.3|0
1726718700000|2024-09-19 04:05:00|7533.8|7530.8|7536.9|7533.9|7536.9|7533.9|7532.3|7529.3|0
1726719000000|2024-09-19 04:10:00|7537.6|7534.6|7536.8|7533.8|7538.4|7535.4|7536.8|7533.8|0
1726719300000|2024-09-19 04:15:00|7537.6|7534.6|7535.4|7532.4|7537.6|7534.6|7533.9|7530.9|0
1726719600000|2024-09-19 04:20:00|7534.6|7531.6|7535.3|7532.3|7535.4|7532.4|7532.3|7529.3|0
1726719900000|2024-09-19 04:25:00|7536.8|7533.8|7534.4|7531.4|7536.8|7533.8|7534.4|7531.4|0
1726720200000|2024-09-19 04:30:00|7535.2|7532.2|7536.7|7533.7|7538.2|7535.2|7535.1|7532.1|0
1726720500000|2024-09-19 04:35:00|7536|7533|7533.6|7530.6|7536.7|7533.7|7533.6|7530.6|0
1726720800000|2024-09-19 04:40:00|7534.4|7531.4|7530.1|7527.1|7535.1|7532.1|7530.1|7527.1|0
1726721100000|2024-09-19 04:45:00|7528.1|7525.1|7528.6|7525.6|7529.1|7526.1|7526.1|7523.1|0
1726721400000|2024-09-19 04:50:00|7527.1|7524.1|7528.6|7525.6|7528.6|7525.6|7527.1|7524.1|0
1726721700000|2024-09-19 04:55:00|7528.7|7525.7|7528.5|7525.5|7528.7|7525.7|7527.2|7524.2|0
1726722000000|2024-09-19 05:00:00|7527|7524|7524.1|7521.1|7528.5|7525.5|7524.1|7521.1|0
1726722300000|2024-09-19 05:05:00|7523.3|7520.3|7521|7518|7525.6|7522.6|7519.5|7516.5|0
1726722600000|2024-09-19 05:10:00|7519.5|7516.5|7522.6|7519.6|7522.6|7519.6|7519.4|7516.4|0
1726722900000|2024-09-19 05:15:00|7523.3|7520.3|7522.7|7519.7|7525.8|7522.8|7522.7|7519.7|0
1726723200000|2024-09-19 05:20:00|7523.4|7520.4|7519.7|7516.7|7523.4|7520.4|7519.7|7516.7|0
1726723500000|2024-09-19 05:25:00|7519.6|7516.6|7518.3|7515.3|7519.8|7516.8|7516.6|7513.6|0
1726723800000|2024-09-19 05:30:00|7518.4|7515.4|7517.5|7514.5|7518.4|7515.4|7516.7|7513.7|0
1726724100000|2024-09-19 05:35:00|7516.7|7513.7|7512.6|7509.6|7516.7|7513.7|7511.9|7508.9|0
1726724400000|2024-09-19 05:40:00|7513.4|7510.4|7515.2|7512.2|7516.6|7513.6|7512.6|7509.6|0
1726724700000|2024-09-19 05:45:00|7515.1|7512.1|7516.6|7513.6|7516.7|7513.7|7509.9|7506.9|0
1726725000000|2024-09-19 05:50:00|7516.7|7513.7|7515.2|7512.2|7518.3|7515.3|7515.1|7512.1|0
1726725300000|2024-09-19 05:55:00|7515.9|7512.9|7519.8|7516.8|7519.8|7516.8|7513.8|7510.8|0
1726725600000|2024-09-19 06:00:00|7518.3|7515.3|7517.5|7515.5|7530.3|7528.3|7516.8|7513.3|169
1726725900000|2024-09-19 06:05:00|7518|7516|7515.5|7513.5|7521.8|7519.8|7513.8|7511.8|132
1726726200000|2024-09-19 06:10:00|7516.5|7514.5|7516.5|7514.5|7518|7516|7513.5|7511.5|85
1726726500000|2024-09-19 06:15:00|7516|7514|7517.3|7515.3|7517.3|7515.3|7511.5|7509.5|73
1726726800000|2024-09-19 06:20:00|7517|7515|7526|7524|7526|7524|7516.8|7514.8|47
1726727100000|2024-09-19 06:25:00|7526.3|7524.3|7527.3|7525.3|7530|7528|7524.5|7522.5|90
1726727400000|2024-09-19 06:30:00|7527.8|7525.8|7536.3|7534.3|7536.5|7534.5|7527.3|7525.3|77
1726727700000|2024-09-19 06:35:00|7536.5|7534.5|7537.3|7535.3|7539.5|7537.5|7535.3|7533.3|181
1726728000000|2024-09-19 06:40:00|7537.5|7535.5|7536|7534|7540.5|7538.5|7535.8|7533.8|188
1726728300000|2024-09-19 06:45:00|7535.8|7533.8|7537.3|7535.3|7537.3|7535.3|7534.3|7532.3|80
1726728600000|2024-09-19 06:50:00|7537.5|7535.5|7539.8|7537.8|7539.8|7537.8|7537|7535|105
1726728900000|2024-09-19 06:55:00|7540|7538|7544.8|7542.8|7550|7548|7540|7538|217
1726729200000|2024-09-19 07:00:00|7544.3|7543.3|7548.3|7547.3|7564.5|7563.5|7544.3|7543.3|1359
1726729500000|2024-09-19 07:05:00|7548.5|7547.5|7544.8|7543.8|7556.3|7555.3|7544|7543|2700
1726729800000|2024-09-19 07:10:00|7545.3|7544.3|7535.3|7534.3|7548.3|7547.3|7533.8|7532.8|527
1726730100000|2024-09-19 07:15:00|7535.8|7534.8|7544|7543|7546.3|7545.3|7531|7530|438
1726730400000|2024-09-19 07:20:00|7543.8|7542.8|7546.5|7545.5|7547|7546|7540.8|7539.8|291
1726730700000|2024-09-19 07:25:00|7546.8|7545.8|7534.8|7533.8|7547.8|7546.8|7534.5|7533.5|398
1726731000000|2024-09-19 07:30:00|7535|7534|7530.3|7529.3|7536|7535|7527.8|7526.8|324
1726731300000|2024-09-19 07:35:00|7530.5|7529.5|7522.8|7521.8|7533.3|7532.3|7521.8|7520.8|321
1726731600000|2024-09-19 07:40:00|7522.5|7521.5|7527.5|7526.5|7530|7529|7522|7521|443
1726731900000|2024-09-19 07:45:00|7527.8|7526.8|7524|7523|7530.8|7529.8|7522.5|7521.5|1216
1726732200000|2024-09-19 07:50:00|7524.3|7523.3|7528.5|7527.5|7529.3|7528.3|7520.8|7519.8|351
1726732500000|2024-09-19 07:55:00|7528.8|7527.8|7537|7536|7537.5|7536.5|7527|7526|225
1726732800000|2024-09-19 08:00:00|7535.3|7534.3|7534|7533|7538|7537|7530.5|7529.5|731
1726733100000|2024-09-19 08:05:00|7533.5|7532.5|7537|7536|7537|7536|7530.8|7529.8|120
1726733400000|2024-09-19 08:10:00|7536.5|7535.5|7551.5|7550.5|7551.8|7550.8|7536.5|7535.5|208
1726733700000|2024-09-19 08:15:00|7551.3|7550.3|7544.8|7543.8|7552|7551|7541.3|7540.3|714
1726734000000|2024-09-19 08:20:00|7545|7544|7543|7542|7546.3|7545.3|7541.8|7540.8|236
1726734300000|2024-09-19 08:25:00|7542.3|7541.3|7549|7548|7549|7548|7541.8|7540.8|154
1726734600000|2024-09-19 08:30:00|7549.3|7548.3|7553|7552|7556.5|7555.5|7548.5|7547.5|223
1726734900000|2024-09-19 08:35:00|7552.8|7551.8|7559|7558|7559|7558|7552|7551|189
1726735200000|2024-09-19 08:40:00|7559.3|7558.3|7564|7563|7569.5|7568.5|7558.8|7557.8|425
1726735500000|2024-09-19 08:45:00|7564.3|7563.3|7566.5|7565.5|7566.5|7565.5|7560.3|7559.3|358
1726735800000|2024-09-19 08:50:00|7567|7566|7570.3|7569.3|7573.5|7572.5|7566.5|7565.5|397
1726736100000|2024-09-19 08:55:00|7570|7569|7572.5|7571.5|7573|7572|7567.8|7566.8|261
1726736400000|2024-09-19 09:00:00|7572.8|7571.8|7577.3|7576.3|7578.8|7577.8|7571.5|7570.5|1009
1726736700000|2024-09-19 09:05:00|7577|7576|7571.5|7570.5|7577.3|7576.3|7568.3|7567.3|416
1726737000000|2024-09-19 09:10:00|7571.8|7570.8|7571.5|7570.5|7573|7572|7568.5|7567.5|281
1726737300000|2024-09-19 09:15:00|7571.3|7570.3|7578.3|7577.3|7581.5|7580.5|7570.3|7569.3|287
1726737600000|2024-09-19 09:20:00|7578.5|7577.5|7583|7582|7585|7584|7578.5|7577.5|1075
1726737900000|2024-09-19 09:25:00|7583.3|7582.3|7583|7582|7587|7586|7580.5|7579.5|280
1726738200000|2024-09-19 09:30:00|7583.3|7582.3|7589.8|7588.8|7590.8|7589.8|7583|7582|1311
1726738500000|2024-09-19 09:35:00|7590.5|7589.5|7586.5|7585.5|7593|7592|7586.5|7585.5|193
1726738800000|2024-09-19 09:40:00|7586.8|7585.8|7583.8|7582.8|7587.5|7586.5|7582|7581|164
1726739100000|2024-09-19 09:45:00|7583.5|7582.5|7585|7584|7586.8|7585.8|7582.5|7581.5|157
1726739400000|2024-09-19 09:50:00|7584.8|7583.8|7583.3|7582.3|7585.8|7584.8|7579|7578|186
1726739700000|2024-09-19 09:55:00|7583|7582|7584.8|7583.8|7586|7585|7583|7582|121
1726740000000|2024-09-19 10:00:00|7584.5|7583.5|7584|7583|7588|7587|7582|7581|248
1726740300000|2024-09-19 10:05:00|7584.3|7583.3|7588.5|7587.5|7589.8|7588.8|7584.3|7583.3|181
1726740600000|2024-09-19 10:10:00|7588.8|7587.8|7591.5|7590.5|7592.3|7591.3|7588.5|7587.5|255
1726740900000|2024-09-19 10:15:00|7590.8|7589.8|7592.3|7591.3|7593|7592|7588.5|7587.5|186
1726741200000|2024-09-19 10:20:00|7592.5|7591.5|7593.5|7592.5|7595.3|7594.3|7591.5|7590.5|128
1726741500000|2024-09-19 10:25:00|7593.8|7592.8|7592.6|7591.6|7594.8|7593.8|7588.3|7587.3|167
1726741800000|2024-09-19 10:30:00|7592.8|7591.8|7598.1|7597.1|7598.1|7597.1|7592.8|7591.8|227
1726742100000|2024-09-19 10:35:00|7598.3|7597.3|7597.3|7596.3|7600.1|7599.1|7596.8|7595.8|232
1726742400000|2024-09-19 10:40:00|7597.6|7596.6|7595.6|7594.6|7599.1|7598.1|7594.1|7593.1|164
1726742700000|2024-09-19 10:45:00|7595.8|7594.8|7595.8|7594.8|7596.8|7595.8|7593.6|7592.6|867
1726743000000|2024-09-19 10:50:00|7596.1|7595.1|7598.1|7597.1|7598.8|7597.8|7594.3|7593.3|87
1726743300000|2024-09-19 10:55:00|7597.3|7596.3|7595.3|7594.3|7599.1|7598.1|7594.8|7593.8|118
1726743600000|2024-09-19 11:00:00|7595.6|7594.6|7596.1|7595.1|7598.1|7597.1|7593.6|7592.6|314
1726743900000|2024-09-19 11:05:00|7595.8|7594.8|7591.3|7590.3|7595.8|7594.8|7590.8|7589.8|172
1726744200000|2024-09-19 11:10:00|7591.1|7590.1|7590.6|7589.6|7594.6|7593.6|7590.1|7589.1|128
1726744500000|2024-09-19 11:15:00|7590.3|7589.3|7587.1|7586.1|7590.3|7589.3|7584.3|7583.3|241
1726744800000|2024-09-19 11:20:00|7587.3|7586.3|7586.1|7585.1|7588.8|7587.8|7584.8|7583.8|199
1726745100000|2024-09-19 11:25:00|7585.8|7584.8|7590.1|7589.1|7590.3|7589.3|7585.1|7584.1|115
1726745400000|2024-09-19 11:30:00|7589.8|7588.8|7593.1|7592.1|7594.8|7593.8|7588.6|7587.6|287
1726745700000|2024-09-19 11:35:00|7592.8|7591.8|7593.1|7592.1|7594.8|7593.8|7591.3|7590.3|171
1726746000000|2024-09-19 11:40:00|7593|7592|7597.2|7596.2|7601|7600|7593|7592|127
1726746300000|2024-09-19 11:45:00|7597|7596|7590.5|7589.5|7597|7596|7589.7|7588.7|139
1726746600000|2024-09-19 11:50:00|7590.7|7589.7|7590.5|7589.5|7591.7|7590.7|7588.5|7587.5|139
1726746900000|2024-09-19 11:55:00|7590.7|7589.7|7593.5|7592.5|7595|7594|7588.7|7587.7|263
1726747200000|2024-09-19 12:00:00|7594|7593|7596.2|7595.2|7597|7596|7591|7590|214
1726747500000|2024-09-19 12:05:00|7596.5|7595.5|7595.2|7594.2|7597|7596|7593.2|7592.2|327
1726747800000|2024-09-19 12:10:00|7595|7594|7597.5|7596.5|7599.7|7598.7|7593.2|7592.2|503
1726748100000|2024-09-19 12:15:00|7597.7|7596.7|7600.5|7599.5|7602.2|7601.2|7595.5|7594.5|291
1726748400000|2024-09-19 12:20:00|7600.7|7599.7|7596|7595|7601|7600|7594.7|7593.7|133
1726748700000|2024-09-19 12:25:00|7595.7|7594.7|7594.7|7593.7|7597.7|7596.7|7593.2|7592.2|152
1726749000000|2024-09-19 12:30:00|7599|7598|7593.5|7592.5|7599.7|7598.7|7591.7|7590.7|391
1726749300000|2024-09-19 12:35:00|7593.2|7592.2|7592.2|7591.2|7593.2|7592.2|7588.2|7587.2|279
1726749600000|2024-09-19 12:40:00|7592.5|7591.5|7594.5|7593.5|7594.7|7593.7|7591.7|7590.7|255
1726749900000|2024-09-19 12:45:00|7594.2|7593.2|7590.2|7589.2|7594.7|7593.7|7588.5|7587.5|213
1726750200000|2024-09-19 12:50:00|7590.5|7589.5|7593|7592|7595.5|7594.5|7589.5|7588.5|187
1726750500000|2024-09-19 12:55:00|7593.2|7592.2|7589.5|7588.5|7594|7593|7588.7|7587.7|651
1726750800000|2024-09-19 13:00:00|7590.7|7589.7|7590.5|7589.5|7593|7592|7584.2|7583.2|430
1726751100000|2024-09-19 13:05:00|7590.7|7589.7|7591.5|7590.5|7592|7591|7585.5|7584.5|263
1726751400000|2024-09-19 13:10:00|7591.2|7590.2|7593.7|7592.7|7595.2|7594.2|7591.2|7590.2|159
1726751700000|2024-09-19 13:15:00|7593.5|7592.5|7597|7596|7597.2|7596.2|7590.5|7589.5|351
1726752000000|2024-09-19 13:20:00|7596.7|7595.7|7598|7597|7598.7|7597.7|7594.7|7593.7|186
1726752300000|2024-09-19 13:25:00|7597.5|7596.5|7600.2|7599.2|7600.5|7599.5|7596|7595|1063
1726752600000|2024-09-19 13:30:00|7600.5|7599.5|7596|7595|7600.5|7599.5|7594.5|7593.5|451
1726752900000|2024-09-19 13:35:00|7596.2|7595.2|7604.2|7603.2|7605.5|7604.5|7595|7594|783
1726753200000|2024-09-19 13:40:00|7604.5|7603.5|7593.7|7592.7|7604.7|7603.7|7593.2|7592.2|1407
1726753500000|2024-09-19 13:45:00|7593.5|7592.5|7582.7|7581.7|7594|7593|7579.7|7578.7|730
1726753800000|2024-09-19 13:50:00|7583|7582|7587.2|7586.2|7587.2|7586.2|7575|7574|577
1726754100000|2024-09-19 13:55:00|7588|7587|7587.7|7586.7|7592.5|7591.5|7585.7|7584.7|467
1726754400000|2024-09-19 14:00:00|7587.5|7586.5|7588.5|7587.5|7592.7|7591.7|7586.2|7585.2|416
1726754700000|2024-09-19 14:05:00|7588.7|7587.7|7577.7|7576.7|7589|7588|7576.5|7575.5|460
1726755000000|2024-09-19 14:10:00|7578|7577|7582|7581|7587.5|7586.5|7575.7|7574.7|294
1726755300000|2024-09-19 14:15:00|7582.2|7581.2|7588.5|7587.5|7588.5|7587.5|7575.5|7574.5|377
1726755600000|2024-09-19 14:20:00|7588.7|7587.7|7584.7|7583.7|7589|7588|7580.7|7579.7|463
1726755900000|2024-09-19 14:25:00|7585|7584|7589.7|7588.7|7590.5|7589.5|7581.5|7580.5|322
1726756200000|2024-09-19 14:30:00|7589.5|7588.5|7591|7590|7594|7593|7587.5|7586.5|252
1726756500000|2024-09-19 14:35:00|7591.2|7590.2|7591|7590|7593.7|7592.7|7587.7|7586.7|325
1726756800000|2024-09-19 14:40:00|7590.7|7589.7|7586.7|7585.7|7591.5|7590.5|7584.2|7583.2|415
1726757100000|2024-09-19 14:45:00|7587|7586|7586.5|7585.5|7587|7586|7579.2|7578.2|395
1726757400000|2024-09-19 14:50:00|7586|7585|7584.2|7583.2|7588.5|7587.5|7582.2|7581.2|389
1726757700000|2024-09-19 14:55:00|7584|7583|7586.2|7585.2|7588.5|7587.5|7583|7582|497
1726758000000|2024-09-19 15:00:00|7587|7586|7597.2|7596.2|7600.5|7599.5|7585.7|7584.7|403
1726758300000|2024-09-19 15:05:00|7597|7596|7591|7590|7597|7596|7587|7586|389
1726758600000|2024-09-19 15:10:00|7591.2|7590.2|7599.2|7598.2|7600.7|7599.7|7590.7|7589.7|427
1726758900000|2024-09-19 15:15:00|7599.5|7598.5|7602.7|7601.7|7605.2|7604.2|7598.5|7597.5|482
1726759200000|2024-09-19 15:20:00|7603|7602|7605.5|7604.5|7606.2|7605.2|7602|7601|738
1726759500000|2024-09-19 15:25:00|7605|7604|7608|7607|7610|7609|7602.2|7601.2|1086
1726759800000|2024-09-19 15:30:00|7608.5|7606.5|7616.5|7614.5|7619.5|7617.5|7604.7|7602.7|3474
1726760100000|2024-09-19 15:35:00|7615.5|7613.5|7619.2|7617.2|7625|7623|7615.5|7613.5|1433
1726760400000|2024-09-19 15:40:00|7618.5|7616.5|7615.5|7613.5|7622|7620|7614.7|7612.7|993
1726760700000|2024-09-19 15:45:00|7615.2|7613.2|7620.5|7618.5|7620.5|7618.5|7615.2|7613.2|407
1726761000000|2024-09-19 15:50:00|7620.2|7618.2|7617.2|7615.2|7620.5|7618.5|7614.2|7612.2|265
1726761300000|2024-09-19 15:55:00|7617|7615|7619.5|7617.5|7619.7|7617.7|7615.7|7613.7|286
1726761600000|2024-09-19 16:00:00|7619.2|7617.2|7621.2|7619.2|7623.5|7621.5|7617.7|7615.7|292
1726761900000|2024-09-19 16:05:00|7621|7619|7621.2|7619.2|7621.5|7619.5|7619.7|7617.7|179
1726762200000|2024-09-19 16:10:00|7621|7619|7617|7615|7621|7619|7616.5|7614.5|105
1726762500000|2024-09-19 16:15:00|7617.2|7615.2|7620.2|7618.2|7621.7|7619.7|7616.5|7614.5|186
1726762800000|2024-09-19 16:20:00|7620|7618|7617.7|7615.7|7620.5|7618.5|7615.7|7613.7|111
1726763100000|2024-09-19 16:25:00|7617.5|7615.5|7620|7618|7621.7|7619.7|7617.2|7615.2|85
1726763400000|2024-09-19 16:30:00|7620.2|7618.2|7622|7620|7622.5|7620.5|7619.2|7617.2|37
1726763700000|2024-09-19 16:35:00|7621.2|7619.2|7624.7|7622.7|7625|7623|7621.2|7619.2|67
1726764000000|2024-09-19 16:40:00|7624.5|7622.5|7627|7625|7627|7625|7623.2|7621.2|68
1726764300000|2024-09-19 16:45:00|7626.5|7624.5|7626.2|7624.2|7628|7626|7626|7624|65
1726764600000|2024-09-19 16:50:00|7626|7624|7627.2|7625.2|7627.5|7625.5|7624.2|7622.2|57
1726764900000|2024-09-19 16:55:00|7627|7625|7625|7623|7627.2|7625.2|7624|7622|86
1726765200000|2024-09-19 17:00:00|7624.7|7622.7|7626.7|7624.7|7626.7|7624.7|7624.5|7622.5|30
1726765500000|2024-09-19 17:05:00|7626.5|7624.5|7628.2|7626.2|7628.2|7626.2|7625.2|7623.2|109
1726765800000|2024-09-19 17:10:00|7628|7626|7627.2|7625.2|7628.2|7626.2|7625|7623|49
1726766100000|2024-09-19 17:15:00|7627|7625|7628.5|7626.5|7630.2|7628.2|7626.2|7624.2|105
1726766400000|2024-09-19 17:20:00|7628.7|7626.7|7629.2|7627.2|7629.2|7627.2|7625.2|7623.2|61
1726766700000|2024-09-19 17:25:00|7629|7627|7628.5|7626.5|7630.7|7628.7|7627.5|7625.5|39
1726767000000|2024-09-19 17:30:00|7628.2|7626.2|7630.5|7628.5|7631.7|7629.7|7628.2|7626.2|30
1726767300000|2024-09-19 17:35:00|7630.2|7628.2|7631.5|7629.5|7631.5|7629.5|7630|7628|84
1726767600000|2024-09-19 17:40:00|7631.7|7629.7|7635.7|7633.7|7636.2|7634.2|7631.5|7629.5|60
1726767900000|2024-09-19 17:45:00|7635.5|7633.5|7635|7633|7637.2|7635.2|7635|7633|40
1726768200000|2024-09-19 17:50:00|7634.7|7632.7|7637|7635|7637.5|7635.5|7634.2|7632.2|40
1726768500000|2024-09-19 17:55:00|7636.7|7634.7|7638.7|7636.7|7638.7|7636.7|7636.2|7634.2|54
1726768800000|2024-09-19 18:00:00|7638.5|7636.5|7638.5|7636.5|7639|7637|7637.2|7635.2|68
1726769100000|2024-09-19 18:05:00|7638.2|7636.2|7635|7633|7638.2|7636.2|7634.2|7632.2|31
1726769400000|2024-09-19 18:10:00|7634.7|7632.7|7634|7632|7634.7|7632.7|7632.2|7630.2|40
1726769700000|2024-09-19 18:15:00|7633.7|7631.7|7628.5|7626.5|7633.7|7631.7|7626.5|7624.5|50
1726770000000|2024-09-19 18:20:00|7628.7|7626.7|7632.5|7630.5|7633|7631|7628.5|7626.5|14
1726770300000|2024-09-19 18:25:00|7632.2|7630.2|7634|7632|7634.2|7632.2|7631.2|7629.2|20
1726770600000|2024-09-19 18:30:00|7634.2|7632.2|7632.2|7630.2|7634.7|7632.7|7631.5|7629.5|29
1726770900000|2024-09-19 18:35:00|7632|7630|7634.7|7632.7|7635|7633|7631.7|7629.7|24
1726771200000|2024-09-19 18:40:00|7634.5|7632.5|7634.5|7632.5|7634.5|7632.5|7633.5|7631.5|22
1726771500000|2024-09-19 18:45:00|7634.2|7632.2|7630.5|7628.5|7634.5|7632.5|7630|7628|32
1726771800000|2024-09-19 18:50:00|7630.2|7628.2|7632.2|7630.2|7632.2|7630.2|7627.2|7625.2|23
1726772100000|2024-09-19 18:55:00|7632|7630|7634.5|7632.5|7634.5|7632.5|7631.2|7629.2|23
1726772400000|2024-09-19 19:00:00|7634|7632|7635.2|7633.2|7636|7634|7633|7631|72
1726772700000|2024-09-19 19:05:00|7635|7633|7633.7|7631.7|7635.2|7633.2|7633.2|7631.2|39
1726773000000|2024-09-19 19:10:00|7634|7632|7629.5|7627.5|7634.7|7632.7|7629.2|7627.2|73
1726773300000|2024-09-19 19:15:00|7629.2|7627.2|7629.2|7627.2|7632|7630|7628.2|7626.2|75
1726773600000|2024-09-19 19:20:00|7629|7627|7635.5|7633.5|7635.5|7633.5|7625.7|7623.7|151
1726773900000|2024-09-19 19:25:00|7634.7|7632.7|7629|7627|7635|7633|7628.2|7626.2|133
1726774200000|2024-09-19 19:30:00|7628.7|7626.7|7624|7622|7628.7|7626.7|7623.5|7621.5|180
1726774500000|2024-09-19 19:35:00|7623.7|7621.7|7624.2|7622.2|7624.7|7622.7|7621.5|7619.5|242
1726774800000|2024-09-19 19:40:00|7624|7622|7623.5|7621.5|7626|7624|7622.7|7620.7|79
1726775100000|2024-09-19 19:45:00|7623.2|7621.2|7624.2|7622.2|7624.5|7622.5|7622.7|7620.7|126
1726775400000|2024-09-19 19:50:00|7623.2|7621.2|7619|7617|7623.7|7621.7|7615.2|7613.2|287
1726775700000|2024-09-19 19:55:00|7619.2|7617.2|7624.7|7622.7|7628|7626|7617.5|7615.5|174
1726776000000|2024-09-19 20:00:00|7626.2|7622.2|7620.8|7616.8|7626.2|7622.2|7620.8|7616.8|0
1726776300000|2024-09-19 20:05:00|7621|7617|7622.2|7618.2|7622.5|7618.5|7620.8|7616.8|0
1726776600000|2024-09-19 20:10:00|7621.7|7617.7|7618.5|7614.5|7621.7|7617.7|7618.2|7614.2|0
1726776900000|2024-09-19 20:15:00|7618.2|7614.2|7621.1|7617.1|7621.7|7617.7|7618.2|7614.2|0
1726777200000|2024-09-19 20:20:00|7620.8|7616.8|7621.7|7617.7|7622.8|7618.8|7620.2|7616.2|0
1726777500000|2024-09-19 20:25:00|7621.4|7617.4|7622.5|7618.5|7622.8|7618.8|7621.4|7617.4|0
1726777800000|2024-09-19 20:30:00|7622.3|7618.3|7622.6|7618.6|7623.1|7619.1|7622.2|7618.2|0
1726778100000|2024-09-19 20:35:00|7622.3|7618.3|7623.2|7619.2|7623.5|7619.5|7622.3|7618.3|0
1726778400000|2024-09-19 20:40:00|7623.5|7619.5|7623.5|7619.5|7623.5|7619.5|7623|7619|0
1726778700000|2024-09-19 20:45:00|7623.2|7619.2|7622.6|7618.6|7623.2|7619.2|7622.3|7618.3|0
1726779000000|2024-09-19 20:50:00|7622.5|7618.5|7621.1|7617.1|7622.6|7618.6|7620.3|7616.3|0
1726779300000|2024-09-19 20:55:00|7620.8|7616.8|7620.6|7616.6|7621.3|7617.3|7619.4|7615.4|0
1726779600000|2024-09-19 21:00:00|7620.5|7616.5|7620.6|7616.6|7620.6|7616.6|7619.9|7615.9|0
1726779900000|2024-09-19 21:05:00|7620.7|7616.7|7622.3|7618.3|7622.5|7618.5|7620.7|7616.7|0
1726780200000|2024-09-19 21:10:00|7621.4|7617.4|7621.7|7617.7|7622.3|7618.3|7621.4|7617.4|0
1726780500000|2024-09-19 21:15:00|7621.5|7617.5|7621.4|7617.4|7621.5|7617.5|7621.4|7617.4|0
1726780800000|2024-09-19 21:20:00|7621.7|7617.7|7621.5|7617.5|7621.7|7617.7|7621.4|7617.4|0
1726781100000|2024-09-19 21:25:00|7621.2|7617.2|7621.2|7617.2|7621.2|7617.2|7621.2|7617.2|0
1726781400000|2024-09-19 21:30:00|7621.4|7617.4|7621.4|7617.4|7621.8|7617.8|7621.4|7617.4|0
1726781700000|2024-09-19 21:35:00|7621.2|7617.2|7620.3|7616.3|7621.2|7617.2|7620.3|7616.3|0
1726782000000|2024-09-19 21:40:00|7620.8|7616.8|7621.1|7617.1|7621.2|7617.2|7620.5|7616.5|0
1726782300000|2024-09-19 21:45:00|7620.8|7616.8|7620.6|7616.6|7620.8|7616.8|7620.3|7616.3|0
1726782600000|2024-09-19 21:50:00|7620.3|7616.3|7620.9|7616.9|7620.9|7616.9|7620.3|7616.3|0
1726782900000|2024-09-19 21:55:00|7621.2|7617.2|7621.2|7617.2|7621.7|7617.7|7620.9|7616.9|0
1726783200000|2024-09-19 22:00:00|7621.3|7617.3|7623.2|7619.2|7623.5|7619.5|7620.5|7616.5|0
1726783500000|2024-09-19 22:05:00|7622.9|7618.9|7623.4|7619.4|7623.9|7619.9|7622.5|7618.5|0
1726783800000|2024-09-19 22:10:00|7623.3|7619.3|7623.1|7619.1|7624|7620|7622.8|7618.8|0
1726784100000|2024-09-19 22:15:00|7622.9|7618.9|7619.7|7615.7|7623.1|7619.1|7618.5|7614.5|0
1726784400000|2024-09-19 22:20:00|7619.4|7615.4|7620.8|7616.8|7620.8|7616.8|7618.8|7614.8|0
1726784700000|2024-09-19 22:25:00|7620.9|7616.9|7622|7618|7622.3|7618.3|7620.9|7616.9|0
1726785000000|2024-09-19 22:30:00|7622.2|7618.2|7620.2|7616.2|7622.8|7618.8|7619.7|7615.7|0
1726785300000|2024-09-19 22:35:00|7620|7616|7615.7|7611.7|7620.3|7616.3|7614.5|7610.5|0
1726785600000|2024-09-19 22:40:00|7615.4|7611.4|7615.7|7611.7|7616.9|7612.9|7614.6|7610.6|0
1726785900000|2024-09-19 22:45:00|7615.4|7611.4|7613.8|7609.8|7616|7612|7613.3|7609.3|0
1726786200000|2024-09-19 22:50:00|7613.9|7609.9|7615.9|7611.9|7615.9|7611.9|7613.3|7609.3|0
1726786500000|2024-09-19 22:55:00|7616.1|7612.1|7617.7|7613.7|7617.7|7613.7|7615.5|7611.5|0
1726786800000|2024-09-19 23:00:00|7617.4|7613.4|7616.5|7612.5|7617.7|7613.7|7616.5|7612.5|0
1726787100000|2024-09-19 23:05:00|7616.6|7612.6|7616.5|7612.5|7617.4|7613.4|7616.2|7612.2|0
1726787400000|2024-09-19 23:10:00|7616.6|7612.6|7618.3|7614.3|7618.8|7614.8|7616.5|7612.5|0
1726787700000|2024-09-19 23:15:00|7618.5|7614.5|7617.7|7613.7|7618.5|7614.5|7616.8|7612.8|0
1726788000000|2024-09-19 23:20:00|7617.6|7613.6|7617.1|7613.1|7618.2|7614.2|7617.1|7613.1|0
1726788300000|2024-09-19 23:25:00|7617.4|7613.4|7618.2|7614.2|7618.5|7614.5|7616.8|7612.8|0
1726788600000|2024-09-19 23:30:00|7618.3|7614.3|7619.7|7615.7|7619.7|7615.7|7618.3|7614.3|0
1726788900000|2024-09-19 23:35:00|7619.9|7615.9|7619.4|7615.4|7620.6|7616.6|7618.5|7614.5|0
1726789200000|2024-09-19 23:40:00|7619.6|7615.6|7620|7616|7620|7616|7619.4|7615.4|0
1726789500000|2024-09-19 23:45:00|7620.2|7616.2|7619.4|7615.4|7621.1|7617.1|7619.1|7615.1|0
1726789800000|2024-09-19 23:50:00|7619.3|7615.3|7616.5|7612.5|7619.4|7615.4|7616.2|7612.2|0
1726790100000|2024-09-19 23:55:00|7616.3|7612.3|7615.1|7611.1|7616.5|7612.5|7613.9|7609.9|0
1726790400000|2024-09-20 00:00:00|7614.8|7610.8|7615.4|7611.4|7616.2|7612.2|7614.2|7610.2|0
1726790700000|2024-09-20 00:05:00|7615.6|7611.6|7613.4|7609.4|7616.7|7612.7|7610.8|7606.8|0
1726791000000|2024-09-20 00:10:00|7613.3|7609.3|7612.5|7608.5|7613.4|7609.4|7607.6|7603.6|0
1726791300000|2024-09-20 00:15:00|7612.6|7608.6|7611.4|7608.4|7614.5|7611.5|7605.5|7602|0
1726791600000|2024-09-20 00:20:00|7611.5|7608.5|7609.9|7606.9|7611.5|7608.5|7608.4|7605.4|0
1726791900000|2024-09-20 00:25:00|7610|7607|7613|7610|7614.5|7611.5|7609.9|7606.9|0
1726792200000|2024-09-20 00:30:00|7613.7|7610.7|7610.5|7607.5|7614.5|7611.5|7609.9|7606.9|0
1726792500000|2024-09-20 00:35:00|7611.2|7608.2|7615|7612|7615|7612|7610.5|7607.5|0
1726792800000|2024-09-20 00:40:00|7613.5|7610.5|7613.5|7610.5|7615|7612|7613.5|7610.5|0
1726793100000|2024-09-20 00:45:00|7613.4|7610.4|7615.4|7612.4|7615.9|7612.9|7612|7609|0
1726793400000|2024-09-20 00:50:00|7614|7611|7612.9|7609.9|7615.5|7612.5|7611|7608|0
1726793700000|2024-09-20 00:55:00|7613|7610|7611.4|7608.4|7614.5|7611.5|7609.9|7606.9|0
1726794000000|2024-09-20 01:00:00|7612.2|7609.2|7610|7607|7614.5|7611.5|7610|7607|0
1726794300000|2024-09-20 01:05:00|7611.5|7608.5|7611.5|7608.5|7613|7610|7610|7607|0
1726794600000|2024-09-20 01:10:00|7610.7|7607.7|7611.5|7608.5|7613|7610|7610|7607|0
1726794900000|2024-09-20 01:15:00|7610|7607|7608.5|7605.5|7610|7607|7608.5|7605.5|0
1726795200000|2024-09-20 01:20:00|7607|7604|7608.5|7605.5|7608.5|7605.5|7607|7604|0
1726795500000|2024-09-20 01:25:00|7607|7604|7607|7604|7607.8|7604.8|7607|7604|0
1726795800000|2024-09-20 01:30:00|7608.5|7605.5|7607|7604|7608.5|7605.5|7607|7604|0
1726796100000|2024-09-20 01:35:00|7607.1|7604.1|7607|7604|7608.6|7605.6|7607|7604|0
1726796400000|2024-09-20 01:40:00|7607.1|7604.1|7608.6|7605.6|7608.6|7605.6|7607.1|7604.1|0
1726796700000|2024-09-20 01:45:00|7608.5|7605.5|7611.6|7608.6|7611.6|7608.6|7608.5|7605.5|0
1726797000000|2024-09-20 01:50:00|7611.3|7608.3|7611.2|7608.2|7611.9|7608.9|7608.8|7605.8|0
1726797300000|2024-09-20 01:55:00|7611.9|7608.9|7610.4|7607.4|7613.5|7610.5|7608.1|7605.1|0
1726797600000|2024-09-20 02:00:00|7609.7|7606.7|7612|7609|7615|7612|7608.9|7605.9|0
1726797900000|2024-09-20 02:05:00|7611.9|7608.9|7607.4|7604.4|7612|7609|7607.4|7604.4|0
1726798200000|2024-09-20 02:10:00|7608.2|7605.2|7616.4|7613.4|7616.4|7613.4|7607.4|7604.4|0
1726798500000|2024-09-20 02:15:00|7615.6|7612.6|7610.3|7607.3|7616.4|7613.4|7608.8|7605.8|0
1726798800000|2024-09-20 02:20:00|7609.6|7606.6|7611.8|7608.8|7611.8|7608.8|7608.8|7605.8|0
1726799100000|2024-09-20 02:25:00|7611.1|7608.1|7610.3|7607.3|7611.8|7608.8|7610.3|7607.3|0
1726799400000|2024-09-20 02:30:00|7611.1|7608.1|7609.9|7606.9|7611.8|7608.8|7608.4|7605.4|0
1726799700000|2024-09-20 02:35:00|7608.4|7605.4|7607.3|7604.3|7610.3|7607.3|7607.3|7604.3|0
1726800000000|2024-09-20 02:40:00|7607.4|7604.4|7607.3|7604.3|7607.4|7604.4|7607.3|7604.3|0
1726800300000|2024-09-20 02:45:00|7605.8|7602.8|7604.3|7601.3|7605.9|7602.9|7604.3|7601.3|0
1726800900000|2024-09-20 02:55:00|7605.8|7602.8|7602.8|7599.8|7605.8|7602.8|7602.7|7599.7|0
1726801200000|2024-09-20 03:00:00|7604.3|7601.3|7604.3|7601.3|7604.4|7601.4|7602.8|7599.8|0
1726801500000|2024-09-20 03:05:00|7602.8|7599.8|7601.3|7598.3|7602.8|7599.8|7598.3|7595.3|0
1726801800000|2024-09-20 03:10:00|7600.5|7597.5|7601.3|7598.3|7602|7599|7599.8|7596.8|0
1726802100000|2024-09-20 03:15:00|7601.4|7598.4|7602.9|7599.9|7602.9|7599.9|7601.4|7598.4|0
1726802400000|2024-09-20 03:20:00|7602.8|7599.8|7598.3|7595.3|7602.8|7599.8|7596.8|7593.8|0
1726802700000|2024-09-20 03:25:00|7598.4|7595.4|7598.4|7595.4|7599.9|7596.9|7598.3|7595.3|0
1726803000000|2024-09-20 03:30:00|7599.9|7596.9|7602.9|7599.9|7603.7|7600.7|7599.9|7596.9|0
1726803300000|2024-09-20 03:35:00|7602.1|7599.1|7604.5|7601.5|7606|7603|7600.6|7597.6|0
1726803600000|2024-09-20 03:40:00|7606|7603|7605.3|7602.3|7606|7603|7604.5|7601.5|0
1726803900000|2024-09-20 03:45:00|7606|7603|7604.5|7601.5|7606|7603|7604.5|7601.5|0
1726804200000|2024-09-20 03:50:00|7606|7603|7606|7603|7606|7603|7605.2|7602.2|0
1726804500000|2024-09-20 03:55:00|7607.5|7604.5|7606|7603|7607.5|7604.5|7605.3|7602.3|0
1726804800000|2024-09-20 04:00:00|7605.3|7602.3|7601.6|7598.6|7606|7603|7597.1|7594.1|0
1726805100000|2024-09-20 04:05:00|7601.5|7598.5|7604.6|7601.6|7604.6|7601.6|7600|7597|0
1726805400000|2024-09-20 04:10:00|7604.5|7601.5|7606.1|7603.1|7606.1|7603.1|7603.1|7600.1|0
1726805700000|2024-09-20 04:15:00|7604.6|7601.6|7601.5|7598.5|7604.6|7601.6|7600.8|7597.8|0
1726806000000|2024-09-20 04:20:00|7601.6|7598.6|7603.1|7600.1|7605.3|7602.3|7601.5|7598.5|0
1726806300000|2024-09-20 04:25:00|7603.9|7600.9|7604.6|7601.6|7606.1|7603.1|7603.9|7600.9|0
1726806600000|2024-09-20 04:30:00|7604.7|7601.7|7606.2|7603.2|7607.7|7604.7|7604.6|7601.6|0
1726806900000|2024-09-20 04:35:00|7606.1|7603.1|7606.2|7603.2|7607.7|7604.7|7606.1|7603.1|0
1726807200000|2024-09-20 04:40:00|7607|7604|7606.3|7603.3|7607|7604|7606.2|7603.2|0
1726807500000|2024-09-20 04:45:00|7604.8|7601.8|7604.8|7601.8|7604.8|7601.8|7603.3|7600.3|0
1726807800000|2024-09-20 04:50:00|7604.9|7601.9|7603.5|7600.5|7605|7602|7603.5|7600.5|0
1726808100000|2024-09-20 04:55:00|7604.3|7601.3|7603.6|7600.6|7605.1|7602.1|7603.6|7600.6|0
1726808400000|2024-09-20 05:00:00|7603.5|7600.5|7601.3|7598.3|7603.5|7600.5|7600.5|7597.5|0
1726808700000|2024-09-20 05:05:00|7602|7599|7599|7596|7602|7599|7599|7596|0
1726809000000|2024-09-20 05:10:00|7598.9|7595.9|7599.8|7596.8|7602|7599|7597.5|7594.5|0
1726809300000|2024-09-20 05:15:00|7599.1|7596.1|7597.6|7594.6|7599.1|7596.1|7596.1|7593.1|0
1726809600000|2024-09-20 05:20:00|7596.8|7593.8|7594.8|7591.8|7597.6|7594.6|7593.3|7590.3|0
1726809900000|2024-09-20 05:25:00|7594.6|7591.6|7597.1|7594.1|7597.7|7594.7|7593.1|7590.1|0
1726810200000|2024-09-20 05:30:00|7596.3|7593.3|7592.7|7589.7|7597.2|7594.2|7592.7|7589.7|0
1726810500000|2024-09-20 05:35:00|7592|7589|7595.7|7592.7|7595.7|7592.7|7591.2|7588.2|0
1726810800000|2024-09-20 05:40:00|7596.5|7593.5|7594.4|7591.4|7600.2|7597.2|7592.9|7589.9|0
1726811100000|2024-09-20 05:45:00|7592.9|7589.9|7597.4|7594.4|7598.9|7595.9|7592.8|7589.8|0
1726811400000|2024-09-20 05:50:00|7598.9|7595.9|7600.5|7597.5|7601.9|7598.9|7597.4|7594.4|0
1726811700000|2024-09-20 05:55:00|7599|7596|7600|7597|7602|7599|7597|7594|0
1726812000000|2024-09-20 06:00:00|7600.7|7597.7|7612.5|7610.5|7613.5|7611.5|7600|7596.5|444
1726812300000|2024-09-20 06:05:00|7612.2|7610.2|7611.5|7609.5|7612.5|7610.5|7609.7|7607.7|144
1726812600000|2024-09-20 06:10:00|7611.7|7609.7|7613.2|7611.2|7616|7614|7609.5|7607.5|102
1726812900000|2024-09-20 06:15:00|7613|7611|7614|7612|7615|7613|7610.7|7608.7|114
1726813200000|2024-09-20 06:20:00|7613.7|7611.7|7611.7|7609.7|7615.7|7613.7|7608.7|7606.7|94
1726813500000|2024-09-20 06:25:00|7611.5|7609.5|7617|7615|7617.2|7615.2|7611.2|7609.2|140
1726813800000|2024-09-20 06:30:00|7616.7|7614.7|7613.2|7611.2|7617.7|7615.7|7611.5|7609.5|114
1726814100000|2024-09-20 06:35:00|7613|7611|7619.2|7617.2|7619.5|7617.5|7612.2|7610.2|61
1726814400000|2024-09-20 06:40:00|7619|7617|7616|7614|7619|7617|7614.2|7612.2|73
1726814700000|2024-09-20 06:45:00|7616.2|7614.2|7617.2|7615.2|7617.7|7615.7|7615.2|7613.2|80
1726815000000|2024-09-20 06:50:00|7616.2|7614.2|7615|7613|7618.2|7616.2|7614.5|7612.5|62
1726815300000|2024-09-20 06:55:00|7614.7|7612.7|7603|7601|7616.7|7614.7|7602.7|7600.7|400
1726815600000|2024-09-20 07:00:00|7602.5|7601.5|7602.7|7601.7|7604.7|7603.7|7589.2|7588.2|1797
1726815900000|2024-09-20 07:05:00|7602.5|7601.5|7590.2|7589.2|7603.2|7602.2|7590|7589|858
1726816200000|2024-09-20 07:10:00|7590.5|7589.5|7586.5|7585.5|7590.7|7589.7|7582.7|7581.7|1131
1726816500000|2024-09-20 07:15:00|7586.2|7585.2|7589.2|7588.2|7592.5|7591.5|7586.2|7585.2|558
1726816800000|2024-09-20 07:20:00|7589|7588|7583.2|7582.2|7594.5|7593.5|7583.2|7582.2|485
1726817100000|2024-09-20 07:25:00|7582.2|7581.2|7574.7|7573.7|7584.7|7583.7|7574|7573|535
1726817400000|2024-09-20 07:30:00|7575|7574|7574.5|7573.5|7581.5|7580.5|7574.2|7573.2|823
1726817700000|2024-09-20 07:35:00|7574.7|7573.7|7573|7572|7576.2|7575.2|7568.7|7567.7|685
1726818000000|2024-09-20 07:40:00|7572.7|7571.7|7581.2|7580.2|7582.5|7581.5|7572.7|7571.7|334
1726818300000|2024-09-20 07:45:00|7581|7580|7582.7|7581.7|7582.7|7581.7|7576|7575|426
1726818600000|2024-09-20 07:50:00|7582.5|7581.5|7586.7|7585.7|7590.5|7589.5|7582|7581|458
1726818900000|2024-09-20 07:55:00|7587|7586|7579.7|7578.7|7587.2|7586.2|7579.2|7578.2|249
1726819200000|2024-09-20 08:00:00|7580.5|7579.5|7566.7|7565.7|7581.7|7580.7|7566|7565|529
1726819500000|2024-09-20 08:05:00|7566.5|7565.5|7565.3|7564.3|7571.5|7570.5|7564|7563|534
1726819800000|2024-09-20 08:10:00|7565|7564|7556.5|7555.5|7567.3|7566.3|7555.5|7554.5|680
1726820100000|2024-09-20 08:15:00|7556.3|7555.3|7556|7555|7557.3|7556.3|7550.8|7549.8|635
1726820400000|2024-09-20 08:20:00|7555.8|7554.8|7543.8|7542.8|7556.3|7555.3|7543.3|7542.3|581
1726820700000|2024-09-20 08:25:00|7543.5|7542.5|7538|7537|7547.8|7546.8|7536.5|7535.5|453
1726821000000|2024-09-20 08:30:00|7537.8|7536.8|7539.5|7538.5|7541.8|7540.8|7535.8|7534.8|492
1726821300000|2024-09-20 08:35:00|7539.8|7538.8|7543|7542|7546.3|7545.3|7538.8|7537.8|446
1726821600000|2024-09-20 08:40:00|7543.3|7542.3|7545|7544|7546.5|7545.5|7540.3|7539.3|594
1726821900000|2024-09-20 08:45:00|7544.8|7543.8|7547.3|7546.3|7548.5|7547.5|7544|7543|386
1726822200000|2024-09-20 08:50:00|7547|7546|7550|7549|7554|7553|7546.3|7545.3|441
1726822500000|2024-09-20 08:55:00|7550.3|7549.3|7549.3|7548.3|7553.8|7552.8|7548.8|7547.8|307
1726822800000|2024-09-20 09:00:00|7549|7548|7548|7547|7551.3|7550.3|7543.5|7542.5|434
1726823100000|2024-09-20 09:05:00|7547.8|7546.8|7550|7549|7552|7551|7546.3|7545.3|297
1726823400000|2024-09-20 09:10:00|7549.8|7548.8|7547.5|7546.5|7550|7549|7544.8|7543.8|326
1726823700000|2024-09-20 09:15:00|7547.3|7546.3|7556.3|7555.3|7557.5|7556.5|7546.5|7545.5|360
1726824000000|2024-09-20 09:20:00|7556.5|7555.5|7547|7546|7556.5|7555.5|7546.5|7545.5|366
1726824300000|2024-09-20 09:25:00|7546.8|7545.8|7554.8|7553.8|7554.8|7553.8|7544.5|7543.5|462
1726824600000|2024-09-20 09:30:00|7554.5|7553.5|7547.3|7546.3|7555.8|7554.8|7547.3|7546.3|311
1726824900000|2024-09-20 09:35:00|7547|7546|7545.3|7544.3|7548.5|7547.5|7544.8|7543.8|193
1726825200000|2024-09-20 09:40:00|7545|7544|7549.8|7548.8|7550.3|7549.3|7543.5|7542.5|209
1726825500000|2024-09-20 09:45:00|7549.5|7548.5|7554.5|7553.5|7554.5|7553.5|7545.8|7544.8|369
1726825800000|2024-09-20 09:50:00|7554.8|7553.8|7559|7558|7562|7561|7552.3|7551.3|625
1726826100000|2024-09-20 09:55:00|7558.8|7557.8|7554|7553|7560|7559|7553.3|7552.3|506
1726826400000|2024-09-20 10:00:00|7555.3|7554.3|7547.5|7546.5|7555.5|7554.5|7547.5|7546.5|294
1726826700000|2024-09-20 10:05:00|7547.3|7546.3|7551.8|7550.8|7552.8|7551.8|7546|7545|317
1726827000000|2024-09-20 10:10:00|7551.5|7550.5|7554.8|7553.8|7557.3|7556.3|7549|7548|234
1726827300000|2024-09-20 10:15:00|7555.5|7554.5|7554.5|7553.5|7558.5|7557.5|7553.8|7552.8|242
1726827600000|2024-09-20 10:20:00|7554.3|7553.3|7559.5|7558.5|7560.5|7559.5|7553.8|7552.8|155
1726827900000|2024-09-20 10:25:00|7559.8|7558.8|7559.8|7558.8|7562.5|7561.5|7558.5|7557.5|192
1726828200000|2024-09-20 10:30:00|7559.5|7558.5|7562.8|7561.8|7563.8|7562.8|7559|7558|147
1726828500000|2024-09-20 10:35:00|7563|7562|7565|7564|7566.3|7565.3|7562.3|7561.3|210
1726828800000|2024-09-20 10:40:00|7564.8|7563.8|7568.5|7567.5|7570|7569|7564.8|7563.8|143
1726829100000|2024-09-20 10:45:00|7568.3|7567.3|7566|7565|7568.3|7567.3|7564|7563|197
1726829400000|2024-09-20 10:50:00|7566.3|7565.3|7560.5|7559.5|7567.3|7566.3|7560.3|7559.3|184
1726829700000|2024-09-20 10:55:00|7560.3|7559.3|7565.3|7564.3|7566.8|7565.8|7559|7558|182
1726830000000|2024-09-20 11:00:00|7564.8|7563.8|7568|7567|7568.8|7567.8|7564|7563|249
1726830300000|2024-09-20 11:05:00|7568.3|7567.3|7567.5|7566.5|7569|7568|7565.5|7564.5|184
1726830600000|2024-09-20 11:10:00|7567.3|7566.3|7568.3|7567.3|7570.3|7569.3|7566.8|7565.8|159
1726830900000|2024-09-20 11:15:00|7568|7567|7567.3|7566.3|7570|7569|7565.8|7564.8|142
1726831200000|2024-09-20 11:20:00|7567.5|7566.5|7562.5|7561.5|7569|7568|7561.5|7560.5|166
1726831500000|2024-09-20 11:25:00|7562.3|7561.3|7557|7556|7563|7562|7556.8|7555.8|112
1726831800000|2024-09-20 11:30:00|7556.8|7555.8|7550.3|7549.3|7557|7556|7550.3|7549.3|197
1726832100000|2024-09-20 11:35:00|7550|7549|7552.8|7551.8|7553.3|7552.3|7550|7549|126
1726832400000|2024-09-20 11:40:00|7553.1|7552.1|7553.6|7552.6|7557.8|7556.8|7552.3|7551.3|189
1726832700000|2024-09-20 11:45:00|7553.8|7552.8|7550.1|7549.1|7553.8|7552.8|7550.1|7549.1|137
1726833000000|2024-09-20 11:50:00|7549.8|7548.8|7553.8|7552.8|7555.3|7554.3|7549.6|7548.6|128
1726833300000|2024-09-20 11:55:00|7553.6|7552.6|7557.3|7556.3|7558.6|7557.6|7553.6|7552.6|106
1726833600000|2024-09-20 12:00:00|7557.6|7556.6|7555.6|7554.6|7558.1|7557.1|7553.1|7552.1|143
1726833900000|2024-09-20 12:05:00|7555.8|7554.8|7562.3|7561.3|7562.3|7561.3|7555.8|7554.8|253
1726834200000|2024-09-20 12:10:00|7562.1|7561.1|7560.1|7559.1|7562.3|7561.3|7558.8|7557.8|138
1726834500000|2024-09-20 12:15:00|7560.3|7559.3|7556.3|7555.3|7562.1|7561.1|7555.6|7554.6|151
1726834800000|2024-09-20 12:20:00|7556.6|7555.6|7562.6|7561.6|7564.3|7563.3|7555.8|7554.8|179
1726835100000|2024-09-20 12:25:00|7562.8|7561.8|7563.1|7562.1|7564.3|7563.3|7561.6|7560.6|164
1726835400000|2024-09-20 12:30:00|7563.3|7562.3|7558.1|7557.1|7563.6|7562.6|7558.1|7557.1|81
1726835700000|2024-09-20 12:35:00|7557.8|7556.8|7556.3|7555.3|7559.6|7558.6|7555.8|7554.8|201
1726836000000|2024-09-20 12:40:00|7556.6|7555.6|7556.6|7555.6|7558.3|7557.3|7555.3|7554.3|103
1726836300000|2024-09-20 12:45:00|7556.8|7555.8|7552.6|7551.6|7557.1|7556.1|7552.1|7551.1|124
1726836600000|2024-09-20 12:50:00|7552.3|7551.3|7552.1|7551.1|7554.3|7553.3|7551.1|7550.1|132
1726836900000|2024-09-20 12:55:00|7552.3|7551.3|7551.3|7550.3|7556.3|7555.3|7551.1|7550.1|122
1726837200000|2024-09-20 13:00:00|7551.1|7550.1|7549.8|7548.8|7551.3|7550.3|7547.3|7546.3|291
1726837500000|2024-09-20 13:05:00|7549.6|7548.6|7548.3|7547.3|7550.1|7549.1|7544.8|7543.8|199
1726837800000|2024-09-20 13:10:00|7548.1|7547.1|7543.6|7542.6|7550.1|7549.1|7543.6|7542.6|195
1726838100000|2024-09-20 13:15:00|7543.3|7542.3|7539.8|7538.8|7543.6|7542.6|7538.8|7537.8|306
1726838400000|2024-09-20 13:20:00|7540.1|7539.1|7543.1|7542.1|7545.1|7544.1|7539.6|7538.6|275
1726838700000|2024-09-20 13:25:00|7543.3|7542.3|7549.3|7548.3|7549.6|7548.6|7542.3|7541.3|272
1726839000000|2024-09-20 13:30:00|7549.6|7548.6|7548.6|7547.6|7553.1|7552.1|7545.6|7544.6|501
1726839300000|2024-09-20 13:35:00|7548.8|7547.8|7544.1|7543.1|7550.3|7549.3|7541.6|7540.6|319
1726839600000|2024-09-20 13:40:00|7544.3|7543.3|7529.1|7528.1|7544.3|7543.3|7527.1|7526.1|682
1726839900000|2024-09-20 13:45:00|7530.3|7529.3|7521.8|7520.8|7530.8|7529.8|7521.1|7520.1|729
1726840200000|2024-09-20 13:50:00|7521.6|7520.6|7523.6|7522.6|7528.3|7527.3|7520.8|7519.8|550
1726840500000|2024-09-20 13:55:00|7523.3|7522.3|7520.8|7519.8|7528.1|7527.1|7519.6|7518.6|516
1726840800000|2024-09-20 14:00:00|7521.1|7520.1|7513.6|7512.6|7521.1|7520.1|7512.3|7511.3|764
1726841100000|2024-09-20 14:05:00|7513.8|7512.8|7520.8|7519.8|7523.8|7522.8|7512.3|7511.3|461
1726841400000|2024-09-20 14:10:00|7521.7|7520.7|7505.5|7504.5|7523|7522|7503.2|7502.2|764
1726841700000|2024-09-20 14:15:00|7505.2|7504.2|7516.5|7515.5|7518.2|7517.2|7505|7504|687
1726842000000|2024-09-20 14:20:00|7516.7|7515.7|7522.2|7521.2|7523.2|7522.2|7516.7|7515.7|284
1726842300000|2024-09-20 14:25:00|7522.7|7521.7|7518.5|7517.5|7524.2|7523.2|7516.2|7515.2|306
1726842600000|2024-09-20 14:30:00|7518.7|7517.7|7530|7529|7531.5|7530.5|7518|7517|465
1726842900000|2024-09-20 14:35:00|7529.7|7528.7|7516.5|7515.5|7530.2|7529.2|7516.2|7515.2|543
1726843200000|2024-09-20 14:40:00|7516.2|7515.2|7516.7|7515.7|7521.7|7520.7|7516|7515|292
1726843500000|2024-09-20 14:45:00|7516.5|7515.5|7513.7|7512.7|7517.5|7516.5|7513.2|7512.2|309
1726843800000|2024-09-20 14:50:00|7513.5|7512.5|7511.2|7510.2|7518.7|7517.7|7510.5|7509.5|260
1726844100000|2024-09-20 14:55:00|7511.5|7510.5|7514.2|7513.2|7517.5|7516.5|7508.2|7507.2|330
1726844400000|2024-09-20 15:00:00|7514|7513|7511.2|7510.2|7519.2|7518.2|7510.5|7509.5|577
1726844700000|2024-09-20 15:05:00|7511|7510|7515.5|7514.5|7517.5|7516.5|7511|7510|376
1726845000000|2024-09-20 15:10:00|7515.7|7514.7|7510.5|7509.5|7516.5|7515.5|7510.2|7509.2|297
1726845300000|2024-09-20 15:15:00|7510.7|7509.7|7510.5|7509.5|7512.5|7511.5|7506.5|7505.5|413
1726845600000|2024-09-20 15:20:00|7510.2|7509.2|7506.5|7505.5|7511|7510|7506|7505|666
1726845900000|2024-09-20 15:25:00|7506.2|7505.2|7505.7|7504.7|7508.2|7507.2|7504.5|7503.5|1067
1726846200000|2024-09-20 15:30:00|7505.4|7503.7|7503.7|7501.7|7508.9|7506.9|7503.7|7501.7|4305
1726846500000|2024-09-20 15:35:00|7503.2|7501.2|7502.2|7500.2|7504.4|7502.4|7498.4|7496.4|2251
1726846800000|2024-09-20 15:40:00|7502.7|7500.7|7506.9|7504.9|7509.4|7507.4|7498.4|7496.4|418
1726847100000|2024-09-20 15:45:00|7506.7|7504.7|7506.4|7504.4|7507.9|7505.9|7500.9|7498.9|131
1726847400000|2024-09-20 15:50:00|7506.2|7504.2|7500.9|7498.9|7507.2|7505.2|7500.9|7498.9|145
1726847700000|2024-09-20 15:55:00|7501.2|7499.2|7502.4|7500.4|7506.2|7504.2|7500.9|7498.9|275
1726848000000|2024-09-20 16:00:00|7502.2|7500.2|7499.9|7497.9|7502.4|7500.4|7497.7|7495.7|87
1726848300000|2024-09-20 16:05:00|7499.7|7497.7|7498.4|7496.4|7502.2|7500.2|7497.7|7495.7|152
1726848600000|2024-09-20 16:10:00|7497.9|7495.9|7496.9|7494.9|7499.4|7497.4|7493.9|7491.9|150
1726848900000|2024-09-20 16:15:00|7496.7|7494.7|7492.4|7490.4|7496.7|7494.7|7490.4|7488.4|257
1726849200000|2024-09-20 16:20:00|7492.2|7490.2|7498.4|7496.4|7498.7|7496.7|7490.4|7488.4|279
1726849500000|2024-09-20 16:25:00|7498.2|7496.2|7497.2|7495.2|7498.2|7496.2|7494.7|7492.7|103
1726849800000|2024-09-20 16:30:00|7496.9|7494.9|7498.4|7496.4|7498.9|7496.9|7496.4|7494.4|46
1726850100000|2024-09-20 16:35:00|7498.7|7496.7|7500.4|7498.4|7502.7|7500.7|7497.9|7495.9|163
1726850400000|2024-09-20 16:40:00|7500.2|7498.2|7500.4|7498.4|7501.4|7499.4|7498.9|7496.9|49
1726850700000|2024-09-20 16:45:00|7500.2|7498.2|7499.4|7497.4|7501.7|7499.7|7499.2|7497.2|91
1726851000000|2024-09-20 16:50:00|7499.7|7497.7|7499.9|7497.9|7501.7|7499.7|7499.2|7497.2|72
1726851300000|2024-09-20 16:55:00|7499.7|7497.7|7499.2|7497.2|7502.2|7500.2|7498.9|7496.9|101
1726851600000|2024-09-20 17:00:00|7498.9|7496.9|7497.9|7495.9|7500.9|7498.9|7496.9|7494.9|61
1726851900000|2024-09-20 17:05:00|7497.7|7495.7|7498.9|7496.9|7500.2|7498.2|7496.9|7494.9|35
1726852200000|2024-09-20 17:10:00|7498.7|7496.7|7501.2|7499.2|7501.2|7499.2|7497.7|7495.7|42
1726852500000|2024-09-20 17:15:00|7501.4|7499.4|7503.4|7501.4|7503.4|7501.4|7499.9|7497.9|49
1726852800000|2024-09-20 17:20:00|7503.2|7501.2|7499.9|7497.9|7503.7|7501.7|7499.9|7497.9|36
1726853100000|2024-09-20 17:25:00|7500.2|7498.2|7501.7|7499.7|7502.7|7500.7|7498.9|7496.9|33
1726853400000|2024-09-20 17:30:00|7501.9|7499.9|7504.2|7502.2|7505.4|7503.4|7501.7|7499.7|38
1726853700000|2024-09-20 17:35:00|7504.4|7502.4|7505.2|7503.2|7506.7|7504.7|7504.4|7502.4|147
1726854000000|2024-09-20 17:40:00|7505.4|7503.4|7506.2|7504.2|7508.2|7506.2|7504.4|7502.4|34
1726854300000|2024-09-20 17:45:00|7505.9|7503.9|7504.9|7502.9|7506.7|7504.7|7504.2|7502.2|86
1726854600000|2024-09-20 17:50:00|7504.7|7502.7|7503.4|7501.4|7504.9|7502.9|7501.9|7499.9|109
1726854900000|2024-09-20 17:55:00|7503.2|7501.2|7503.2|7501.2|7504.4|7502.4|7501.7|7499.7|36
1726855200000|2024-09-20 18:00:00|7503.4|7501.4|7498.4|7496.4|7503.9|7501.9|7495.7|7493.7|115
1726855500000|2024-09-20 18:05:00|7498.2|7496.2|7495.4|7493.4|7499.4|7497.4|7494.2|7492.2|86
1726855800000|2024-09-20 18:10:00|7495.2|7493.2|7497.7|7495.7|7499.4|7497.4|7492.4|7490.4|80
1726856100000|2024-09-20 18:15:00|7497.9|7495.9|7497.4|7495.4|7498.9|7496.9|7496.9|7494.9|43
1726856400000|2024-09-20 18:20:00|7497.2|7495.2|7496.9|7494.9|7497.7|7495.7|7495.4|7493.4|13
1726856700000|2024-09-20 18:25:00|7495.4|7493.4|7495.2|7493.2|7497.4|7495.4|7494.7|7492.7|57
1726857000000|2024-09-20 18:30:00|7494.9|7492.9|7494.4|7492.4|7496.2|7494.2|7492.7|7490.7|53
1726857300000|2024-09-20 18:35:00|7494.2|7492.2|7493.4|7491.4|7495.4|7493.4|7491.4|7489.4|37
1726857600000|2024-09-20 18:40:00|7493.2|7491.2|7496.4|7494.4|7496.9|7494.9|7491.9|7489.9|61
1726857900000|2024-09-20 18:45:00|7496.7|7494.7|7498.2|7496.2|7498.7|7496.7|7494.9|7492.9|52
1726858200000|2024-09-20 18:50:00|7498.4|7496.4|7503.2|7501.2|7503.4|7501.4|7496.7|7494.7|80
1726858500000|2024-09-20 18:55:00|7502.9|7500.9|7503.4|7501.4|7505.9|7503.9|7501.9|7499.9|47
1726858800000|2024-09-20 19:00:00|7503.2|7501.2|7505.2|7503.2|7505.7|7503.7|7502.4|7500.4|36
1726859100000|2024-09-20 19:05:00|7504.9|7502.9|7502.4|7500.4|7504.9|7502.9|7501.7|7499.7|55
1726859400000|2024-09-20 19:10:00|7502.7|7500.7|7502.4|7500.4|7502.7|7500.7|7500.2|7498.2|93
1726859700000|2024-09-20 19:15:00|7502.2|7500.2|7503.9|7501.9|7505.2|7503.2|7501.4|7499.4|123
1726860000000|2024-09-20 19:20:00|7504.2|7502.2|7504.9|7502.9|7508.9|7506.9|7502.9|7500.9|189
1726860300000|2024-09-20 19:25:00|7505.2|7503.2|7505.4|7503.4|7507.2|7505.2|7504.9|7502.9|134
1726860600000|2024-09-20 19:30:00|7505.2|7503.2|7505.2|7503.2|7505.7|7503.7|7502.9|7500.9|166
1726860900000|2024-09-20 19:35:00|7504.9|7502.9|7508.4|7506.4|7511.4|7509.4|7503.4|7501.4|135
1726861200000|2024-09-20 19:40:00|7508.7|7506.7|7510.9|7508.9|7511.4|7509.4|7506.9|7504.9|53
1726861500000|2024-09-20 19:45:00|7510.7|7508.7|7507.7|7505.7|7511.7|7509.7|7506.4|7504.4|147
1726861800000|2024-09-20 19:50:00|7507.9|7505.9|7504.2|7502.2|7508.7|7506.7|7504.2|7502.2|138
1726862100000|2024-09-20 19:55:00|7504.7|7502.7|7505.2|7503.2|7505.9|7503.9|7500.4|7498.4|239
1726862400000|2024-09-20 20:00:00|7506.2|7502.2|7505.2|7501.2|7507.8|7503.8|7504.5|7500.5|0
1726862700000|2024-09-20 20:05:00|7505.4|7501.4|7502.6|7498.6|7505.5|7501.5|7500.6|7496.6|0
1726863000000|2024-09-20 20:10:00|7502.1|7498.1|7498|7494|7502.9|7498.9|7496.6|7492.6|0
1726863300000|2024-09-20 20:15:00|7497.7|7493.7|7498.6|7494.6|7499.6|7495.6|7497|7493|0
1726863600000|2024-09-20 20:20:00|7498.3|7494.3|7498.3|7494.3|7499|7495|7496.3|7492.3|0
1726863900000|2024-09-20 20:25:00|7498.5|7494.5|7497.7|7493.7|7499.2|7495.2|7496.9|7492.9|0
1726864200000|2024-09-20 20:30:00|7497.4|7493.4|7497.7|7493.7|7497.9|7493.9|7495.4|7491.4|0
1726864500000|2024-09-20 20:35:00|7497.9|7493.9|7501.3|7497.3|7501.3|7497.3|7497.7|7493.7|0
1726864800000|2024-09-20 20:40:00|7501.5|7497.5|7502.2|7498.2|7504.2|7500.2|7501.3|7497.3|0
1726865100000|2024-09-20 20:45:00|7501.9|7497.9|7501.6|7497.6|7503.6|7499.6|7501.3|7497.3|0
1726865400000|2024-09-20 20:50:00|7501.8|7497.8|7502.7|7498.7|7503.1|7499.1|7501.6|7497.6|0
1726865700000|2024-09-20 20:55:00|7502.2|7498.2|7501.7|7497.7|7503|7499|7501.4|7497.4|0
1727042400000|2024-09-22 22:00:00|7504.6|7500.6|7504.2|7500.2|7505.1|7501.1|7503.9|7499.9|0
1727042700000|2024-09-22 22:05:00|7504|7500|7502.3|7498.3|7504.2|7500.2|7501|7497|0
1727043000000|2024-09-22 22:10:00|7502.7|7498.7|7503|7499|7503.6|7499.6|7501|7497|0
1727043300000|2024-09-22 22:15:00|7503.3|7499.3|7502.7|7498.7|7503.9|7499.9|7502.3|7498.3|0
1727043600000|2024-09-22 22:20:00|7503|7499|7507.2|7503.2|7507.5|7503.5|7503|7499|0
1727043900000|2024-09-22 22:25:00|7507.4|7503.4|7509.7|7505.7|7510|7506|7506.9|7502.9|0
1727044200000|2024-09-22 22:30:00|7509.9|7505.9|7510.1|7506.1|7510.4|7506.4|7508.5|7504.5|0
1727044500000|2024-09-22 22:35:00|7510.2|7506.2|7510.1|7506.1|7510.7|7506.7|7509.4|7505.4|0
1727044800000|2024-09-22 22:40:00|7510.4|7506.4|7511.4|7507.4|7511.7|7507.7|7510.1|7506.1|0
1727045100000|2024-09-22 22:45:00|7511.1|7507.1|7511.6|7507.6|7511.8|7507.8|7510.4|7506.4|0
1727045400000|2024-09-22 22:50:00|7511.4|7507.4|7511.1|7507.1|7512.2|7508.2|7510.7|7506.7|0
1727045700000|2024-09-22 22:55:00|7510.7|7506.7|7511.1|7507.1|7512.1|7508.1|7508.8|7504.8|0
1727046000000|2024-09-22 23:00:00|7510.8|7506.8|7509.5|7505.5|7512|7508|7509.1|7505.1|0
1727046300000|2024-09-22 23:05:00|7509.4|7505.4|7510.7|7506.7|7511.6|7507.6|7508.8|7504.8|0
1727046600000|2024-09-22 23:10:00|7510.4|7506.4|7509.6|7505.6|7510.4|7506.4|7508.1|7504.1|0
1727046900000|2024-09-22 23:15:00|7509.5|7505.5|7510|7506|7510.3|7506.3|7508.9|7504.9|0
1727047200000|2024-09-22 23:20:00|7509.7|7505.7|7509.7|7505.7|7510|7506|7509.7|7505.7|0
1727047500000|2024-09-22 23:25:00|7509.8|7505.8|7510|7506|7510|7506|7509.3|7505.3|0
1727047800000|2024-09-22 23:30:00|7510.3|7506.3|7510.9|7506.9|7511.7|7507.7|7510|7506|0
1727048100000|2024-09-22 23:35:00|7511|7507|7513.2|7509.2|7513.5|7509.5|7510.9|7506.9|0
1727048400000|2024-09-22 23:40:00|7513.4|7509.4|7515.5|7511.5|7516.1|7512.1|7512.9|7508.9|0
1727048700000|2024-09-22 23:45:00|7515.8|7511.8|7515.5|7511.5|7517.2|7513.2|7515.2|7511.2|0
1727049000000|2024-09-22 23:50:00|7515.2|7511.2|7516.2|7512.2|7516.2|7512.2|7514.5|7510.5|0
1727049300000|2024-09-22 23:55:00|7515.9|7511.9|7515.6|7511.6|7516.2|7512.2|7515.2|7511.2|0
1727049600000|2024-09-23 00:00:00|7515.9|7511.9|7516.5|7512.5|7518.2|7514.2|7515.9|7511.9|0
1727049900000|2024-09-23 00:05:00|7516.2|7512.2|7516.2|7512.2|7516.5|7512.5|7514.8|7510.8|0
1727050200000|2024-09-23 00:10:00|7515.9|7511.9|7514.8|7510.8|7516.5|7512.5|7514.8|7510.8|0
1727050500000|2024-09-23 00:15:00|7515|7511|7516.6|7513.6|7516.6|7513.6|7510.9|7506.9|0
1727050800000|2024-09-23 00:20:00|7518.1|7515.1|7521.2|7518.2|7521.2|7518.2|7518.1|7515.1|0
1727051100000|2024-09-23 00:25:00|7521.1|7518.1|7524.1|7521.1|7524.1|7521.1|7521.1|7518.1|0
1727051400000|2024-09-23 00:30:00|7525.6|7522.6|7527.8|7524.8|7530.2|7527.2|7525.6|7522.6|0
1727051700000|2024-09-23 00:35:00|7527|7524|7527|7524|7528.5|7525.5|7525.4|7522.4|0
1727052000000|2024-09-23 00:40:00|7528.5|7525.5|7528.5|7525.5|7530|7527|7527|7524|0
1727052300000|2024-09-23 00:45:00|7530|7527|7531.5|7528.5|7532.3|7529.3|7530|7527|0
1727052600000|2024-09-23 00:50:00|7531.6|7528.6|7532.3|7529.3|7533.1|7530.1|7531.5|7528.5|0
1727052900000|2024-09-23 00:55:00|7533.1|7530.1|7533.1|7530.1|7533.1|7530.1|7531.6|7528.6|0
1727053200000|2024-09-23 01:00:00|7532.3|7529.3|7530.1|7527.1|7534.6|7531.6|7530|7527|0
1727053500000|2024-09-23 01:05:00|7531.6|7528.6|7531.6|7528.6|7533.1|7530.1|7530.1|7527.1|0
1727053800000|2024-09-23 01:10:00|7532.3|7529.3|7530.1|7527.1|7533.1|7530.1|7530.1|7527.1|0
1727054100000|2024-09-23 01:15:00|7531.6|7528.6|7531.6|7528.6|7531.6|7528.6|7530.1|7527.1|0
1727054400000|2024-09-23 01:20:00|7533.1|7530.1|7533.1|7530.1|7534.6|7531.6|7531.6|7528.6|0
1727054700000|2024-09-23 01:25:00|7532.4|7529.4|7533.1|7530.1|7533.1|7530.1|7531.6|7528.6|0
1727055000000|2024-09-23 01:30:00|7534.6|7531.6|7537.5|7534.5|7537.6|7534.6|7533.1|7530.1|0
1727055300000|2024-09-23 01:35:00|7536.8|7533.8|7540.5|7537.5|7540.5|7537.5|7536.8|7533.8|0
1727055600000|2024-09-23 01:40:00|7542|7539|7541.2|7538.2|7545.8|7542.8|7540.5|7537.5|0
1727055900000|2024-09-23 01:45:00|7541.3|7538.3|7541.2|7538.2|7542.7|7539.7|7539.7|7536.7|0
1727056200000|2024-09-23 01:50:00|7539.7|7536.7|7538.2|7535.2|7539.7|7536.7|7536.7|7533.7|0
1727056500000|2024-09-23 01:55:00|7539.7|7536.7|7538.2|7535.2|7539.7|7536.7|7538.2|7535.2|0
1727056800000|2024-09-23 02:00:00|7536.7|7533.7|7539.7|7536.7|7539.7|7536.7|7536.7|7533.7|0
1727057100000|2024-09-23 02:05:00|7538.2|7535.2|7536.7|7533.7|7539.6|7536.6|7535.9|7532.9|0
1727057400000|2024-09-23 02:10:00|7538.2|7535.2|7539.7|7536.7|7539.7|7536.7|7536.7|7533.7|0
1727057700000|2024-09-23 02:15:00|7539.6|7536.6|7541.2|7538.2|7541.2|7538.2|7539.6|7536.6|0
1727058000000|2024-09-23 02:20:00|7542.6|7539.6|7542.7|7539.7|7542.7|7539.7|7541.2|7538.2|0
1727058300000|2024-09-23 02:25:00|7544.2|7541.2|7542.7|7539.7|7544.2|7541.2|7542.7|7539.7|0
1727058600000|2024-09-23 02:30:00|7541.2|7538.2|7538.2|7535.2|7541.2|7538.2|7538.2|7535.2|0
1727058900000|2024-09-23 02:35:00|7539.7|7536.7|7542.6|7539.6|7542.6|7539.6|7539.7|7536.7|0
1727059200000|2024-09-23 02:40:00|7543.3|7540.3|7543.8|7540.8|7544.1|7541.1|7543.3|7540.3|0
1727059500000|2024-09-23 02:45:00|7542.3|7539.3|7543.1|7540.1|7543.8|7540.8|7542.3|7539.3|0
1727059800000|2024-09-23 02:50:00|7543.8|7540.8|7542.3|7539.3|7543.8|7540.8|7542.3|7539.3|0
1727060100000|2024-09-23 02:55:00|7540.8|7537.8|7540.8|7537.8|7540.8|7537.8|7540.8|7537.8|0
1727060400000|2024-09-23 03:00:00|7540.1|7537.1|7541.6|7538.6|7541.6|7538.6|7539.4|7536.4|0
1727060700000|2024-09-23 03:05:00|7540.1|7537.1|7541.6|7538.6|7541.6|7538.6|7539.4|7536.4|0
1727061000000|2024-09-23 03:10:00|7543.1|7540.1|7543.1|7540.1|7543.1|7540.1|7542.4|7539.4|0
1727061300000|2024-09-23 03:15:00|7543.2|7540.2|7542.1|7539.1|7543.2|7540.2|7541.4|7538.4|0
1727061600000|2024-09-23 03:20:00|7541.4|7538.4|7541.4|7538.4|7542.9|7539.9|7541.4|7538.4|0
1727061900000|2024-09-23 03:25:00|7540.6|7537.6|7541.4|7538.4|7541.4|7538.4|7539.9|7536.9|0
1727062200000|2024-09-23 03:30:00|7542.9|7539.9|7541.2|7538.2|7542.9|7539.9|7540.5|7537.5|0
1727062500000|2024-09-23 03:35:00|7541.3|7538.3|7540.3|7537.3|7542.8|7539.8|7539.5|7536.5|0
1727062800000|2024-09-23 03:40:00|7538.8|7535.8|7540.3|7537.3|7540.3|7537.3|7538.8|7535.8|0
1727063100000|2024-09-23 03:45:00|7539.5|7536.5|7540.2|7537.2|7541.8|7538.8|7539.5|7536.5|0
1727063400000|2024-09-23 03:50:00|7540.3|7537.3|7537.3|7534.3|7541.7|7538.7|7537.3|7534.3|0
1727063700000|2024-09-23 03:55:00|7538.7|7535.7|7535.7|7532.7|7538.7|7535.7|7535.7|7532.7|0
1727064000000|2024-09-23 04:00:00|7536.5|7533.5|7538.7|7535.7|7541.7|7538.7|7536.5|7533.5|0
1727064300000|2024-09-23 04:05:00|7540.2|7537.2|7543.2|7540.2|7543.2|7540.2|7540.2|7537.2|0
1727064600000|2024-09-23 04:10:00|7541.7|7538.7|7544.7|7541.7|7544.7|7541.7|7541.7|7538.7|0
1727064900000|2024-09-23 04:15:00|7544|7541|7544.9|7541.9|7546.4|7543.4|7543.2|7540.2|0
1727065200000|2024-09-23 04:20:00|7543.4|7540.4|7543.2|7540.2|7543.4|7540.4|7541.7|7538.7|0
1727065500000|2024-09-23 04:25:00|7541.7|7538.7|7543.2|7540.2|7543.2|7540.2|7541.7|7538.7|0
1727065800000|2024-09-23 04:30:00|7543.1|7540.1|7543.2|7540.2|7543.2|7540.2|7541.7|7538.7|0
1727066100000|2024-09-23 04:35:00|7544.7|7541.7|7544.7|7541.7|7544.7|7541.7|7543.2|7540.2|0
1727066400000|2024-09-23 04:40:00|7544.6|7541.6|7541.6|7538.6|7544.6|7541.6|7540.1|7537.1|0
1727066700000|2024-09-23 04:45:00|7540.9|7537.9|7541.5|7538.5|7541.6|7538.6|7540.1|7537.1|0
1727067000000|2024-09-23 04:50:00|7540.7|7537.7|7540.7|7537.7|7541.5|7538.5|7539.9|7536.9|0
1727067300000|2024-09-23 04:55:00|7541.4|7538.4|7541.4|7538.4|7542.9|7539.9|7539.9|7536.9|0
1727067600000|2024-09-23 05:00:00|7542.1|7539.1|7538.3|7535.3|7542.9|7539.9|7536.8|7533.8|0
1727067900000|2024-09-23 05:05:00|7537.5|7534.5|7536.7|7533.7|7538.3|7535.3|7536.7|7533.7|0
1727068200000|2024-09-23 05:10:00|7538.2|7535.2|7533.9|7530.9|7538.2|7535.2|7533.6|7530.6|0
1727068500000|2024-09-23 05:15:00|7532.4|7529.4|7535.4|7532.4|7535.4|7532.4|7530.9|7527.9|0
1727068800000|2024-09-23 05:20:00|7533.9|7530.9|7536.9|7533.9|7536.9|7533.9|7533.9|7530.9|0
1727069100000|2024-09-23 05:25:00|7537.6|7534.6|7537.7|7534.7|7538.4|7535.4|7536.9|7533.9|0
1727069400000|2024-09-23 05:30:00|7538.4|7535.4|7538.5|7535.5|7538.5|7535.5|7536.9|7533.9|0
1727069700000|2024-09-23 05:35:00|7539.2|7536.2|7544.3|7541.3|7544.4|7541.4|7538.4|7535.4|0
1727070000000|2024-09-23 05:40:00|7542.8|7539.8|7538.3|7535.3|7543.6|7540.6|7536.8|7533.8|0
1727070300000|2024-09-23 05:45:00|7537.6|7534.6|7541.3|7538.3|7541.3|7538.3|7536.8|7533.8|0
1727070600000|2024-09-23 05:50:00|7539.8|7536.8|7535.3|7532.3|7539.8|7536.8|7535.3|7532.3|0
1727070900000|2024-09-23 05:55:00|7535.2|7532.2|7524.3|7521.3|7535.3|7532.3|7524.3|7521.3|0
1727071200000|2024-09-23 06:00:00|7524.2|7521.2|7522.7|7520.7|7531.7|7529.7|7521.5|7518.7|238
1727071500000|2024-09-23 06:05:00|7523|7521|7521.7|7519.7|7525|7523|7518.7|7516.7|113
1727071800000|2024-09-23 06:10:00|7522|7520|7520.2|7518.2|7522|7520|7516.7|7514.7|102
1727072100000|2024-09-23 06:15:00|7520.5|7518.5|7514.2|7512.2|7520.5|7518.5|7513.7|7511.7|69
1727072400000|2024-09-23 06:20:00|7514.5|7512.5|7518.7|7516.7|7519.2|7517.2|7513.7|7511.7|68
1727072700000|2024-09-23 06:25:00|7519|7517|7523.7|7521.7|7524|7522|7518.2|7516.2|73
1727073000000|2024-09-23 06:30:00|7524|7522|7522.7|7520.7|7525.2|7523.2|7520|7518|57
1727073300000|2024-09-23 06:35:00|7523|7521|7519|7517|7523|7521|7517.7|7515.7|60
1727073600000|2024-09-23 06:40:00|7519.2|7517.2|7521|7519|7521|7519|7518|7516|90
1727073900000|2024-09-23 06:45:00|7521.2|7519.2|7517.7|7515.7|7523.5|7521.5|7517.5|7515.5|113
1727074200000|2024-09-23 06:50:00|7518|7516|7511.5|7509.5|7518.7|7516.7|7510.7|7508.7|125
1727074500000|2024-09-23 06:55:00|7511.7|7509.7|7499|7497|7512.7|7510.7|7498.7|7496.7|269
1727074800000|2024-09-23 07:00:00|7498.5|7497.5|7493.7|7492.7|7502.5|7501.5|7485|7484|1305
1727075100000|2024-09-23 07:05:00|7494|7493|7476.5|7475.5|7495.2|7494.2|7475.7|7474.7|1235
1727075400000|2024-09-23 07:10:00|7476.7|7475.7|7485.7|7484.7|7485.7|7484.7|7475|7474|725
1727075700000|2024-09-23 07:15:00|7483.5|7482.5|7462.7|7461.7|7483.5|7482.5|7460.7|7459.7|1019
1727076000000|2024-09-23 07:20:00|7462.5|7461.5|7462.7|7461.7|7469|7468|7460.5|7459.5|453
1727076300000|2024-09-23 07:25:00|7463|7462|7468.2|7467.2|7471.5|7470.5|7462|7461|300
1727076600000|2024-09-23 07:30:00|7467.7|7466.7|7470.5|7469.5|7477|7476|7460|7459|639
1727076900000|2024-09-23 07:35:00|7470.7|7469.7|7478.7|7477.7|7479.7|7478.7|7467|7466|462
1727077200000|2024-09-23 07:40:00|7478|7477|7473.3|7472.3|7483.3|7482.3|7472.5|7471.5|346
1727077500000|2024-09-23 07:45:00|7473|7472|7480|7479|7480.5|7479.5|7470|7469|257
1727077800000|2024-09-23 07:50:00|7479.8|7478.8|7487.3|7486.3|7488|7487|7478.3|7477.3|348
1727078100000|2024-09-23 07:55:00|7487|7486|7487.3|7486.3|7489.3|7488.3|7485.5|7484.5|220
1727078400000|2024-09-23 08:00:00|7487.8|7486.8|7483|7482|7492.5|7491.5|7482.5|7481.5|346
1727078700000|2024-09-23 08:05:00|7483.3|7482.3|7478|7477|7485.3|7484.3|7477.8|7476.8|375
1727079000000|2024-09-23 08:10:00|7478.3|7477.3|7475.8|7474.8|7480.5|7479.5|7469|7468|354
1727079300000|2024-09-23 08:15:00|7476|7475|7473.8|7472.8|7477.3|7476.3|7468.5|7467.5|307
1727079600000|2024-09-23 08:20:00|7474|7473|7479.5|7478.5|7481.8|7480.8|7473.5|7472.5|276
1727079900000|2024-09-23 08:25:00|7479.8|7478.8|7483|7482|7483.5|7482.5|7479.8|7478.8|399
1727080200000|2024-09-23 08:30:00|7483.3|7482.3|7472.5|7471.5|7484|7483|7472.3|7471.3|281
1727080500000|2024-09-23 08:35:00|7472.8|7471.8|7462|7461|7474.3|7473.3|7461.3|7460.3|250
1727080800000|2024-09-23 08:40:00|7461.8|7460.8|7465.5|7464.5|7465.5|7464.5|7455.8|7454.8|395
1727081100000|2024-09-23 08:45:00|7465.8|7464.8|7468.5|7467.5|7468.5|7467.5|7459|7458|287
1727081400000|2024-09-23 08:50:00|7468.8|7467.8|7477|7476|7478.3|7477.3|7468.8|7467.8|251
1727081700000|2024-09-23 08:55:00|7476.8|7475.8|7476|7475|7480.5|7479.5|7475|7474|204
1727082000000|2024-09-23 09:00:00|7477|7476|7471.5|7470.5|7477|7476|7469.5|7468.5|156
1727082300000|2024-09-23 09:05:00|7471.8|7470.8|7477.5|7476.5|7479|7478|7470.5|7469.5|121
1727082600000|2024-09-23 09:10:00|7477.8|7476.8|7475|7474|7481.5|7480.5|7474.5|7473.5|147
1727082900000|2024-09-23 09:15:00|7475.3|7474.3|7460.8|7459.8|7475.5|7474.5|7460.8|7459.8|210
1727083200000|2024-09-23 09:20:00|7460.3|7459.3|7472.3|7471.3|7473.3|7472.3|7457.5|7456.5|268
1727083500000|2024-09-23 09:25:00|7472|7471|7473.5|7472.5|7474.8|7473.8|7468|7467|174
1727083800000|2024-09-23 09:30:00|7473.8|7472.8|7474.3|7473.3|7476.3|7475.3|7471.8|7470.8|235
1727084100000|2024-09-23 09:35:00|7474.5|7473.5|7473.8|7472.8|7476.3|7475.3|7471.5|7470.5|137
1727084400000|2024-09-23 09:40:00|7473.5|7472.5|7473.5|7472.5|7473.8|7472.8|7470.3|7469.3|118
1727084700000|2024-09-23 09:45:00|7473.8|7472.8|7472.5|7471.5|7476.5|7475.5|7472.3|7471.3|177
1727085000000|2024-09-23 09:50:00|7472.8|7471.8|7471.8|7470.8|7473.8|7472.8|7470.5|7469.5|138
1727085300000|2024-09-23 09:55:00|7471.5|7470.5|7475.8|7474.8|7476|7475|7471.5|7470.5|120
1727085600000|2024-09-23 10:00:00|7476|7475|7482.8|7481.8|7483|7482|7476|7475|247
1727085900000|2024-09-23 10:05:00|7483|7482|7479.5|7478.5|7483.5|7482.5|7477|7476|235
1727086200000|2024-09-23 10:10:00|7479.3|7478.3|7477.5|7476.5|7482|7481|7476.3|7475.3|117
1727086500000|2024-09-23 10:15:00|7477.8|7476.8|7476|7475|7479.5|7478.5|7474.3|7473.3|138
1727086800000|2024-09-23 10:20:00|7475.8|7474.8|7479|7478|7482|7481|7475.8|7474.8|127
1727087100000|2024-09-23 10:25:00|7478.8|7477.8|7477|7476|7480.5|7479.5|7477|7476|99
1727087400000|2024-09-23 10:30:00|7477.3|7476.3|7478.8|7477.8|7480.5|7479.5|7476.5|7475.5|78
1727087700000|2024-09-23 10:35:00|7479|7478|7480|7479|7480.3|7479.3|7477|7476|97
1727088000000|2024-09-23 10:40:00|7480.3|7479.3|7476.8|7475.8|7481.5|7480.5|7476.3|7475.3|123
1727088300000|2024-09-23 10:45:00|7476.5|7475.5|7479.3|7478.3|7479.5|7478.5|7475.8|7474.8|90
1727088600000|2024-09-23 10:50:00|7479.5|7478.5|7481|7480|7483|7482|7479.3|7478.3|140
1727088900000|2024-09-23 10:55:00|7481.3|7480.3|7475.8|7474.8|7481.3|7480.3|7474.8|7473.8|152
1727089200000|2024-09-23 11:00:00|7476|7475|7475.5|7474.5|7479.5|7478.5|7475|7474|129
1727089500000|2024-09-23 11:05:00|7475.8|7474.8|7477.5|7476.5|7478|7477|7472.8|7471.8|61
1727089800000|2024-09-23 11:10:00|7477.3|7476.3|7476.8|7475.8|7478.8|7477.8|7476.3|7475.3|49
1727090100000|2024-09-23 11:15:00|7476.5|7475.5|7482.8|7481.8|7483.3|7482.3|7476.3|7475.3|111
1727090400000|2024-09-23 11:20:00|7483|7482|7483.5|7482.5|7487.5|7486.5|7482.8|7481.8|167
1727090700000|2024-09-23 11:25:00|7483.8|7482.8|7482.8|7481.8|7484.3|7483.3|7480.3|7479.3|74
1727091000000|2024-09-23 11:30:00|7483|7482|7482.5|7481.5|7484|7483|7480.8|7479.8|92
1727091300000|2024-09-23 11:35:00|7482.3|7481.3|7484.5|7483.5|7484.5|7483.5|7479.3|7478.3|76
1727091600000|2024-09-23 11:40:00|7484.3|7483.3|7485.3|7484.3|7485.8|7484.8|7482.1|7481.1|117
1727091900000|2024-09-23 11:45:00|7485.1|7484.1|7485.3|7484.3|7487.3|7486.3|7484.6|7483.6|92
1727092200000|2024-09-23 11:50:00|7485.6|7484.6|7485.8|7484.8|7487.3|7486.3|7483.6|7482.6|91
1727092500000|2024-09-23 11:55:00|7485.6|7484.6|7487.3|7486.3|7488.3|7487.3|7484.1|7483.1|129
1727092800000|2024-09-23 12:00:00|7486.6|7485.6|7486.8|7485.8|7488.1|7487.1|7485.1|7484.1|95
1727093100000|2024-09-23 12:05:00|7487.1|7486.1|7487.6|7486.6|7490.6|7489.6|7486.8|7485.8|138
1727093400000|2024-09-23 12:10:00|7487.8|7486.8|7487.8|7486.8|7488.1|7487.1|7484.6|7483.6|109
1727093700000|2024-09-23 12:15:00|7488.1|7487.1|7492.1|7491.1|7493.8|7492.8|7488.1|7487.1|115
1727094000000|2024-09-23 12:20:00|7492.6|7491.6|7494.6|7493.6|7497.6|7496.6|7491.1|7490.1|257
1727094300000|2024-09-23 12:25:00|7494.8|7493.8|7497.8|7496.8|7498.6|7497.6|7493.8|7492.8|100
1727094600000|2024-09-23 12:30:00|7498.1|7497.1|7496.3|7495.3|7500.1|7499.1|7493.6|7492.6|183
1727094900000|2024-09-23 12:35:00|7496.6|7495.6|7495.6|7494.6|7499.1|7498.1|7495.3|7494.3|237
1727095200000|2024-09-23 12:40:00|7495.8|7494.8|7496.8|7495.8|7498.6|7497.6|7494.1|7493.1|185
1727095500000|2024-09-23 12:45:00|7497.1|7496.1|7498.6|7497.6|7499.8|7498.8|7495.6|7494.6|104
1727095800000|2024-09-23 12:50:00|7498.3|7497.3|7497.3|7496.3|7500.6|7499.6|7496.8|7495.8|224
1727096100000|2024-09-23 12:55:00|7497.6|7496.6|7498.1|7497.1|7498.1|7497.1|7492.1|7491.1|510
1727096400000|2024-09-23 13:00:00|7497.8|7496.8|7500.1|7499.1|7502.3|7501.3|7497.8|7496.8|350
1727096700000|2024-09-23 13:05:00|7500.3|7499.3|7498.6|7497.6|7502.6|7501.6|7498.6|7497.6|146
1727097000000|2024-09-23 13:10:00|7498.8|7497.8|7500.8|7499.8|7501.6|7500.6|7498.6|7497.6|81
1727097300000|2024-09-23 13:15:00|7501.1|7500.1|7504.3|7503.3|7506.3|7505.3|7501.1|7500.1|190
1727097600000|2024-09-23 13:20:00|7504.6|7503.6|7503.8|7502.8|7507.1|7506.1|7502.6|7501.6|132
1727097900000|2024-09-23 13:25:00|7503.6|7502.6|7499.6|7498.6|7503.6|7502.6|7499.3|7498.3|101
1727098200000|2024-09-23 13:30:00|7499.3|7498.3|7500.3|7499.3|7504.3|7503.3|7495.3|7494.3|1142
1727098500000|2024-09-23 13:35:00|7500.1|7499.1|7500.8|7499.8|7506.6|7505.6|7497.6|7496.6|206
1727098800000|2024-09-23 13:40:00|7501.1|7500.1|7508.3|7507.3|7509.3|7508.3|7500.8|7499.8|153
1727099100000|2024-09-23 13:45:00|7508.1|7507.1|7513.8|7512.8|7514.1|7513.1|7503.8|7502.8|455
1727099400000|2024-09-23 13:50:00|7514.1|7513.1|7516.3|7515.3|7521.6|7520.6|7512.6|7511.6|418
1727099700000|2024-09-23 13:55:00|7516.6|7515.6|7512.8|7511.8|7518.1|7517.1|7512.3|7511.3|457
1727100000000|2024-09-23 14:00:00|7512.6|7511.6|7506.1|7505.1|7516.1|7515.1|7505.6|7504.6|441
1727100300000|2024-09-23 14:05:00|7505.8|7504.8|7502.6|7501.6|7506.8|7505.8|7501.1|7500.1|223
1727100600000|2024-09-23 14:10:00|7502.4|7501.4|7498.6|7497.6|7505.4|7504.4|7496.9|7495.9|179
1727100900000|2024-09-23 14:15:00|7498.9|7497.9|7503.6|7502.6|7505.6|7504.6|7498.1|7497.1|146
1727101200000|2024-09-23 14:20:00|7504.1|7503.1|7503.6|7502.6|7510.1|7509.1|7503.6|7502.6|186
1727101500000|2024-09-23 14:25:00|7503.9|7502.9|7500.6|7499.6|7505.4|7504.4|7499.4|7498.4|171
1727101800000|2024-09-23 14:30:00|7500.9|7499.9|7491.9|7490.9|7502.1|7501.1|7491.9|7490.9|248
1727102100000|2024-09-23 14:35:00|7492.1|7491.1|7487.6|7486.6|7492.1|7491.1|7486.4|7485.4|253
1727102400000|2024-09-23 14:40:00|7487.4|7486.4|7496.6|7495.6|7496.9|7495.9|7487.4|7486.4|173
1727102700000|2024-09-23 14:45:00|7496.4|7495.4|7494.6|7493.6|7498.1|7497.1|7492.9|7491.9|144
1727103000000|2024-09-23 14:50:00|7494.4|7493.4|7499.9|7498.9|7499.9|7498.9|7493.1|7492.1|166
1727103300000|2024-09-23 14:55:00|7499.6|7498.6|7504.1|7503.1|7504.9|7503.9|7497.1|7496.1|1255
1727103600000|2024-09-23 15:00:00|7504.4|7503.4|7499.4|7498.4|7504.4|7503.4|7497.1|7496.1|236
1727103900000|2024-09-23 15:05:00|7499.6|7498.6|7494.9|7493.9|7499.6|7498.6|7493.4|7492.4|258
1727104200000|2024-09-23 15:10:00|7495.1|7494.1|7498.4|7497.4|7498.6|7497.6|7493.9|7492.9|343
1727104500000|2024-09-23 15:15:00|7498.1|7497.1|7499.6|7498.6|7501.1|7500.1|7497.1|7496.1|486
1727104800000|2024-09-23 15:20:00|7499.4|7498.4|7503.6|7502.6|7504.6|7503.6|7498.9|7497.9|422
1727105100000|2024-09-23 15:25:00|7503.9|7502.9|7501.6|7500.6|7504.9|7503.9|7501.1|7500.1|709
1727105400000|2024-09-23 15:30:00|7502.1|7500.1|7509.4|7507.4|7510.9|7508.9|7502.1|7500.1|2129
1727105700000|2024-09-23 15:35:00|7509.6|7507.6|7514.9|7512.9|7514.9|7512.9|7509.1|7507.1|785
1727106000000|2024-09-23 15:40:00|7515.1|7513.1|7515.6|7513.6|7515.9|7513.9|7511.9|7509.9|292
1727106300000|2024-09-23 15:45:00|7515.9|7513.9|7514.9|7512.9|7518.1|7516.1|7513.9|7511.9|144
1727106600000|2024-09-23 15:50:00|7515.1|7513.1|7516.4|7514.4|7517.6|7515.6|7514.1|7512.1|77
1727106900000|2024-09-23 15:55:00|7516.6|7514.6|7511.1|7509.1|7517.9|7515.9|7511.1|7509.1|166
1727107200000|2024-09-23 16:00:00|7510.9|7508.9|7507.9|7505.9|7510.9|7508.9|7506.4|7504.4|150
1727107500000|2024-09-23 16:05:00|7508.1|7506.1|7507.1|7505.1|7508.9|7506.9|7506.1|7504.1|69
1727107800000|2024-09-23 16:10:00|7507.4|7505.4|7502.1|7500.1|7507.4|7505.4|7501.6|7499.6|64
1727108100000|2024-09-23 16:15:00|7501.9|7499.9|7503.1|7501.1|7504.9|7502.9|7498.4|7496.4|78
1727108400000|2024-09-23 16:20:00|7503.4|7501.4|7504.9|7502.9|7505.4|7503.4|7501.4|7499.4|57
1727108700000|2024-09-23 16:25:00|7505.1|7503.1|7503.4|7501.4|7505.9|7503.9|7503.4|7501.4|48
1727109000000|2024-09-23 16:30:00|7503.6|7501.6|7504.1|7502.1|7504.6|7502.6|7501.1|7499.1|39
1727109300000|2024-09-23 16:35:00|7504.4|7502.4|7502.6|7500.6|7505.6|7503.6|7501.1|7499.1|29
1727109600000|2024-09-23 16:40:00|7502.9|7500.9|7503.6|7501.6|7504.6|7502.6|7501.4|7499.4|36
1727109900000|2024-09-23 16:45:00|7503.9|7501.9|7507.4|7505.4|7507.4|7505.4|7501.4|7499.4|101
1727110200000|2024-09-23 16:50:00|7507.1|7505.1|7508.4|7506.4|7508.6|7506.6|7505.6|7503.6|92
1727110500000|2024-09-23 16:55:00|7508.1|7506.1|7509.1|7507.1|7509.6|7507.6|7506.1|7504.1|35
1727110800000|2024-09-23 17:00:00|7508.9|7506.9|7507.9|7505.9|7509.1|7507.1|7505.1|7503.1|32
1727111100000|2024-09-23 17:05:00|7508.1|7506.1|7510.1|7508.1|7510.1|7508.1|7507.1|7505.1|26
1727111400000|2024-09-23 17:10:00|7509.9|7507.9|7512.6|7510.6|7513.1|7511.1|7509.1|7507.1|52
1727111700000|2024-09-23 17:15:00|7512.9|7510.9|7515.1|7513.1|7515.1|7513.1|7511.9|7509.9|45
1727112000000|2024-09-23 17:20:00|7515.4|7513.4|7513.6|7511.6|7516.4|7514.4|7513.4|7511.4|56
1727112300000|2024-09-23 17:25:00|7513.9|7511.9|7515.6|7513.6|7516.1|7514.1|7513.6|7511.6|46
1727112600000|2024-09-23 17:30:00|7515.9|7513.9|7519.6|7517.6|7519.6|7517.6|7515.6|7513.6|51
1727112900000|2024-09-23 17:35:00|7519.9|7517.9|7518.1|7516.1|7519.9|7517.9|7515.4|7513.4|42
1727113200000|2024-09-23 17:40:00|7518.4|7516.4|7518.6|7516.6|7519.9|7517.9|7518.1|7516.1|21
1727113500000|2024-09-23 17:45:00|7518.4|7516.4|7519.6|7517.6|7521.6|7519.6|7518.4|7516.4|47
1727113800000|2024-09-23 17:50:00|7519.9|7517.9|7521.6|7519.6|7522.1|7520.1|7519.9|7517.9|52
1727114100000|2024-09-23 17:55:00|7521.4|7519.4|7522.1|7520.1|7522.6|7520.6|7520.6|7518.6|31
1727114400000|2024-09-23 18:00:00|7521.9|7519.9|7517.9|7515.9|7521.9|7519.9|7517.9|7515.9|54
1727114700000|2024-09-23 18:05:00|7517.6|7515.6|7519.6|7517.6|7520.1|7518.1|7516.6|7514.6|21
1727115000000|2024-09-23 18:10:00|7519.9|7517.9|7519.6|7517.6|7521.4|7519.4|7519.1|7517.1|21
1727115300000|2024-09-23 18:15:00|7519.4|7517.4|7522.1|7520.1|7522.1|7520.1|7519.4|7517.4|17
1727115600000|2024-09-23 18:20:00|7521.9|7519.9|7522.6|7520.6|7523.1|7521.1|7521.6|7519.6|27
1727115900000|2024-09-23 18:25:00|7522.4|7520.4|7522.1|7520.1|7523.6|7521.6|7519.6|7517.6|32
1727116200000|2024-09-23 18:30:00|7521.9|7519.9|7522.9|7520.9|7523.9|7521.9|7521.9|7519.9|7
1727116500000|2024-09-23 18:35:00|7523.1|7521.1|7522.1|7520.1|7523.4|7521.4|7521.6|7519.6|8
1727116800000|2024-09-23 18:40:00|7521.9|7519.9|7522.1|7520.1|7523.4|7521.4|7521.6|7519.6|17
1727117100000|2024-09-23 18:45:00|7521.4|7519.4|7522.1|7520.1|7522.6|7520.6|7520.9|7518.9|28
1727117400000|2024-09-23 18:50:00|7522.4|7520.4|7520.6|7518.6|7522.6|7520.6|7520.6|7518.6|19
1727117700000|2024-09-23 18:55:00|7520.9|7518.9|7522.4|7520.4|7523.6|7521.6|7520.9|7518.9|25
1727118000000|2024-09-23 19:00:00|7521.6|7519.6|7521.1|7519.1|7522.6|7520.6|7520.6|7518.6|18
1727118300000|2024-09-23 19:05:00|7521.4|7519.4|7520.4|7518.4|7522.1|7520.1|7520.1|7518.1|23
1727118600000|2024-09-23 19:10:00|7520.1|7518.1|7521.1|7519.1|7522.6|7520.6|7520.1|7518.1|24
1727118900000|2024-09-23 19:15:00|7520.9|7518.9|7524.1|7522.1|7524.1|7522.1|7520.9|7518.9|33
1727119200000|2024-09-23 19:20:00|7523.9|7521.9|7523.4|7521.4|7524.4|7522.4|7522.6|7520.6|23
1727119500000|2024-09-23 19:25:00|7523.1|7521.1|7523.6|7521.6|7524.1|7522.1|7522.9|7520.9|20
1727119800000|2024-09-23 19:30:00|7523.4|7521.4|7525.6|7523.6|7525.9|7523.9|7522.1|7520.1|39
1727120100000|2024-09-23 19:35:00|7525.4|7523.4|7524.1|7522.1|7526.6|7524.6|7524.1|7522.1|36
1727120400000|2024-09-23 19:40:00|7523.9|7521.9|7522.1|7520.1|7524.6|7522.6|7521.4|7519.4|28
1727120700000|2024-09-23 19:45:00|7522.4|7520.4|7526.9|7524.9|7527.1|7525.1|7521.6|7519.6|45
1727121000000|2024-09-23 19:50:00|7527.1|7525.1|7526.1|7524.1|7527.4|7525.4|7525.1|7523.1|62
1727121300000|2024-09-23 19:55:00|7526.4|7524.4|7528.1|7526.1|7528.4|7526.4|7525.4|7523.4|121
1727121600000|2024-09-23 20:00:00|7528.9|7524.9|7528.6|7524.6|7530.9|7526.9|7527.5|7523.5|0
1727121900000|2024-09-23 20:05:00|7528.9|7524.9|7526.3|7522.3|7528.9|7524.9|7526|7522|0
1727122200000|2024-09-23 20:10:00|7526|7522|7527.9|7523.9|7527.9|7523.9|7526|7522|0
1727122500000|2024-09-23 20:15:00|7528.2|7524.2|7526.2|7522.2|7528.2|7524.2|7526.2|7522.2|0
1727122800000|2024-09-23 20:20:00|7526.5|7522.5|7525.7|7521.7|7526.5|7522.5|7524.6|7520.6|0
1727123100000|2024-09-23 20:25:00|7525.4|7521.4|7524.9|7520.9|7525.4|7521.4|7524.9|7520.9|0
1727123400000|2024-09-23 20:30:00|7525.3|7521.3|7525.3|7521.3|7525.6|7521.6|7524.6|7520.6|0
1727123700000|2024-09-23 20:35:00|7524.9|7520.9|7524.9|7520.9|7525.3|7521.3|7524.9|7520.9|0
1727124000000|2024-09-23 20:40:00|7525.3|7521.3|7525.5|7521.5|7525.6|7521.6|7525.2|7521.2|0
1727124300000|2024-09-23 20:45:00|7525.2|7521.2|7525.5|7521.5|7525.8|7521.8|7524.8|7520.8|0
1727124600000|2024-09-23 20:50:00|7525.2|7521.2|7525.2|7521.2|7525.8|7521.8|7525.2|7521.2|0
1727124900000|2024-09-23 20:55:00|7525.4|7521.4|7526.9|7522.9|7526.9|7522.9|7524.8|7520.8|0
1727125200000|2024-09-23 21:00:00|7526.8|7522.8|7526.7|7522.7|7526.8|7522.8|7526.4|7522.4|0
1727125500000|2024-09-23 21:05:00|7526.8|7522.8|7527.1|7523.1|7527.1|7523.1|7526.8|7522.8|0
1727125800000|2024-09-23 21:10:00|7526.9|7522.9|7526.5|7522.5|7526.9|7522.9|7526.5|7522.5|0
1727126100000|2024-09-23 21:15:00|7526.2|7522.2|7526.4|7522.4|7526.4|7522.4|7526.2|7522.2|0
1727126400000|2024-09-23 21:20:00|7526.3|7522.3|7526.3|7522.3|7526.4|7522.4|7526.3|7522.3|0
1727128200000|2024-09-23 21:50:00|7526.1|7522.1|7526|7522|7526.3|7522.3|7526|7522|0
1727128500000|2024-09-23 21:55:00|7526.3|7522.3|7526.1|7522.1|7526.3|7522.3|7526|7522|0
1727128800000|2024-09-23 22:00:00|7525.8|7521.8|7526.1|7522.1|7527.1|7523.1|7524.6|7520.6|0
1727129100000|2024-09-23 22:05:00|7525.6|7521.6|7522.1|7518.1|7526.1|7522.1|7521.5|7517.5|0
1727129400000|2024-09-23 22:10:00|7522.4|7518.4|7523|7519|7523.5|7519.5|7522.4|7518.4|0
1727129700000|2024-09-23 22:15:00|7522.9|7518.9|7523.8|7519.8|7524.7|7520.7|7522.9|7518.9|0
1727130000000|2024-09-23 22:20:00|7523.6|7519.6|7523.8|7519.8|7524.1|7520.1|7523.2|7519.2|0
1727130300000|2024-09-23 22:25:00|7524.1|7520.1|7523.5|7519.5|7524.4|7520.4|7523.5|7519.5|0
1727130600000|2024-09-23 22:30:00|7523.8|7519.8|7524.1|7520.1|7524.4|7520.4|7523.5|7519.5|0
1727130900000|2024-09-23 22:35:00|7524.4|7520.4|7522.1|7518.1|7524.4|7520.4|7522.1|7518.1|0
1727131200000|2024-09-23 22:40:00|7522.4|7518.4|7522.1|7518.1|7523|7519|7521.8|7517.8|0
1727131500000|2024-09-23 22:45:00|7522.4|7518.4|7522.4|7518.4|7523|7519|7522.1|7518.1|0
1727131800000|2024-09-23 22:50:00|7522.1|7518.1|7522.4|7518.4|7522.7|7518.7|7521.8|7517.8|0
1727132100000|2024-09-23 22:55:00|7522.6|7518.6|7522.1|7518.1|7522.7|7518.7|7522.1|7518.1|0
1727132400000|2024-09-23 23:00:00|7522.4|7518.4|7522.1|7518.1|7522.4|7518.4|7521.5|7517.5|0
1727132700000|2024-09-23 23:05:00|7521.8|7517.8|7522.1|7518.1|7522.7|7518.7|7521.8|7517.8|0
1727133000000|2024-09-23 23:10:00|7522.4|7518.4|7522.4|7518.4|7522.7|7518.7|7522.1|7518.1|0
1727133300000|2024-09-23 23:15:00|7522.1|7518.1|7522.1|7518.1|7522.4|7518.4|7521.8|7517.8|0
1727133600000|2024-09-23 23:20:00|7521.8|7517.8|7522.4|7518.4|7522.7|7518.7|7521.8|7517.8|0
1727133900000|2024-09-23 23:25:00|7522.3|7518.3|7521.8|7517.8|7522.4|7518.4|7520.6|7516.6|0
1727134200000|2024-09-23 23:30:00|7522.1|7518.1|7523|7519|7523.8|7519.8|7522.1|7518.1|0
1727134500000|2024-09-23 23:35:00|7523.5|7519.5|7523.8|7519.8|7525.3|7521.3|7523.5|7519.5|0
1727134800000|2024-09-23 23:40:00|7523.5|7519.5|7523.8|7519.8|7523.8|7519.8|7521.8|7517.8|0
1727135100000|2024-09-23 23:45:00|7524.1|7520.1|7525.3|7521.3|7526.4|7522.4|7523.6|7519.6|0
1727135400000|2024-09-23 23:50:00|7525.6|7521.6|7525|7521|7526.1|7522.1|7524.7|7520.7|0
1727135700000|2024-09-23 23:55:00|7525.3|7521.3|7525|7521|7525.5|7521.5|7524.7|7520.7|0
1727136000000|2024-09-24 00:00:00|7524.7|7520.7|7523.8|7519.8|7525|7521|7522|7518|0
1727136300000|2024-09-24 00:05:00|7523.5|7519.5|7523.2|7519.2|7523.8|7519.8|7522.4|7518.4|0
1727136600000|2024-09-24 00:10:00|7523|7519|7524.7|7520.7|7525.3|7521.3|7522.7|7518.7|0
1727136900000|2024-09-24 00:15:00|7524.9|7520.9|7529|7526|7532|7529|7524.9|7520.9|0
1727137200000|2024-09-24 00:20:00|7528.9|7525.9|7526|7523|7529|7526|7525.9|7522.9|0
1727137500000|2024-09-24 00:25:00|7527.5|7524.5|7527.5|7524.5|7529|7526|7527.5|7524.5|0
1727137800000|2024-09-24 00:30:00|7527.6|7524.6|7526|7523|7527.6|7524.6|7524.6|7521.6|0
1727138100000|2024-09-24 00:35:00|7524.6|7521.6|7520|7517|7526|7523|7518.4|7515.4|0
1727138400000|2024-09-24 00:40:00|7519.9|7516.9|7518.6|7515.6|7520|7517|7515.5|7512.5|0
1727138700000|2024-09-24 00:45:00|7518.5|7515.5|7520|7517|7521.6|7518.6|7518.5|7515.5|0
1727139000000|2024-09-24 00:50:00|7520.8|7517.8|7521.5|7518.5|7521.5|7518.5|7520|7517|0
1727139300000|2024-09-24 00:55:00|7521.6|7518.6|7521.5|7518.5|7521.6|7518.6|7521.5|7518.5|0
1727139600000|2024-09-24 01:00:00|7521.6|7518.6|7526.1|7523.1|7526.1|7523.1|7521.5|7518.5|0
1727139900000|2024-09-24 01:05:00|7525.3|7522.3|7527.6|7524.6|7533.6|7530.6|7525.3|7522.3|0
1727140200000|2024-09-24 01:10:00|7528.3|7525.3|7535|7532|7538|7535|7527.6|7524.6|0
1727140500000|2024-09-24 01:15:00|7536.5|7533.5|7539.3|7536.3|7542.4|7539.4|7536.5|7533.5|0
1727140800000|2024-09-24 01:20:00|7538.5|7535.5|7536.2|7533.2|7539.3|7536.3|7534.8|7531.8|0
1727141100000|2024-09-24 01:25:00|7535.5|7532.5|7536.9|7533.9|7537.7|7534.7|7533.2|7530.2|0
1727141400000|2024-09-24 01:30:00|7536.2|7533.2|7536.2|7533.2|7537.7|7534.7|7533.1|7530.1|0
1727141700000|2024-09-24 01:35:00|7536.9|7533.9|7533.1|7530.1|7536.9|7533.9|7533.1|7530.1|0
1727142000000|2024-09-24 01:40:00|7533.8|7530.8|7536.1|7533.1|7537.6|7534.6|7533.8|7530.8|0
1727142300000|2024-09-24 01:45:00|7536.8|7533.8|7528.4|7525.4|7539|7536|7528.4|7525.4|0
1727142600000|2024-09-24 01:50:00|7528.5|7525.5|7528.5|7525.5|7531.5|7528.5|7527|7524|0
1727142900000|2024-09-24 01:55:00|7530|7527|7526.9|7523.9|7530|7527|7526.9|7523.9|0
1727143200000|2024-09-24 02:00:00|7528.4|7525.4|7528.4|7525.4|7529.9|7526.9|7526.9|7523.9|0
1727143500000|2024-09-24 02:05:00|7527.7|7524.7|7520.9|7517.9|7528.4|7525.4|7520.8|7517.8|0
1727143800000|2024-09-24 02:10:00|7522.4|7519.4|7522.4|7519.4|7523.2|7520.2|7519.4|7516.4|0
1727144100000|2024-09-24 02:15:00|7520.9|7517.9|7520.9|7517.9|7522.4|7519.4|7519.4|7516.4|0
1727144400000|2024-09-24 02:20:00|7520.2|7517.2|7518.7|7515.7|7520.9|7517.9|7517.9|7514.9|0
1727144700000|2024-09-24 02:25:00|7517.9|7514.9|7519.4|7516.4|7521|7518|7517.9|7514.9|0
1727145000000|2024-09-24 02:30:00|7520.9|7517.9|7519.5|7516.5|7521|7518|7519.5|7516.5|0
1727145300000|2024-09-24 02:35:00|7520.2|7517.2|7519.5|7516.5|7521|7518|7518|7515|0
1727145600000|2024-09-24 02:40:00|7521|7518|7519.5|7516.5|7521|7518|7518|7515|0
1727145900000|2024-09-24 02:45:00|7518.7|7515.7|7518|7515|7519.5|7516.5|7518|7515|0
1727146200000|2024-09-24 02:50:00|7518.8|7515.8|7519.5|7516.5|7519.5|7516.5|7518|7515|0
1727146500000|2024-09-24 02:55:00|7521|7518|7521|7518|7522.5|7519.5|7520.3|7517.3|0
1727146800000|2024-09-24 03:00:00|7521.1|7518.1|7525.1|7522.1|7525.1|7522.1|7520.6|7517.6|0
1727147100000|2024-09-24 03:05:00|7524.3|7521.3|7524.3|7521.3|7525.1|7522.1|7522.1|7519.1|0
1727147400000|2024-09-24 03:10:00|7525.1|7522.1|7523.5|7520.5|7525.1|7522.1|7523.5|7520.5|0
1727147700000|2024-09-24 03:15:00|7524.3|7521.3|7523.5|7520.5|7525|7522|7522|7519|0
1727148000000|2024-09-24 03:20:00|7522.1|7519.1|7523.5|7520.5|7523.6|7520.6|7522|7519|0
1727148300000|2024-09-24 03:25:00|7522.1|7519.1|7523.5|7520.5|7523.5|7520.5|7522|7519|0
1727148600000|2024-09-24 03:30:00|7522.8|7519.8|7521.3|7518.3|7523.5|7520.5|7520.5|7517.5|0
1727148900000|2024-09-24 03:35:00|7520.5|7517.5|7523.5|7520.5|7523.5|7520.5|7520.5|7517.5|0
1727149200000|2024-09-24 03:40:00|7523.6|7520.6|7525|7522|7525|7522|7523.5|7520.5|0
1727149500000|2024-09-24 03:45:00|7525.1|7522.1|7525.1|7522.1|7526.6|7523.6|7525|7522|0
1727149800000|2024-09-24 03:50:00|7525.8|7522.8|7525.1|7522.1|7526.6|7523.6|7525.1|7522.1|0
1727150100000|2024-09-24 03:55:00|7525|7522|7525|7522|7525|7522|7525|7522|0
1727150400000|2024-09-24 04:00:00|7525.1|7522.1|7523.6|7520.6|7526.6|7523.6|7523.6|7520.6|0
1727150700000|2024-09-24 04:05:00|7525.1|7522.1|7525.1|7522.1|7525.1|7522.1|7525.1|7522.1|0
1727151000000|2024-09-24 04:10:00|7524.4|7521.4|7523.6|7520.6|7525.1|7522.1|7523.6|7520.6|0
1727151300000|2024-09-24 04:15:00|7524.4|7521.4|7526.6|7523.6|7526.6|7523.6|7523.7|7520.7|0
1727151600000|2024-09-24 04:20:00|7525.1|7522.1|7531.1|7528.1|7531.1|7528.1|7525.1|7522.1|0
1727151900000|2024-09-24 04:25:00|7529.7|7526.7|7531.7|7528.7|7531.7|7528.7|7529.6|7526.6|0
1727152200000|2024-09-24 04:30:00|7533.2|7530.2|7534.6|7531.6|7534.7|7531.7|7531.7|7528.7|0
1727152500000|2024-09-24 04:35:00|7533.1|7530.1|7537.5|7534.5|7539.1|7536.1|7533.1|7530.1|0
1727152800000|2024-09-24 04:40:00|7538.3|7535.3|7539|7536|7539.1|7536.1|7537.5|7534.5|0
1727153100000|2024-09-24 04:45:00|7540.5|7537.5|7537.5|7534.5|7540.5|7537.5|7537.5|7534.5|0
1727153400000|2024-09-24 04:50:00|7538.3|7535.3|7543.4|7540.4|7543.4|7540.4|7537.5|7534.5|0
1727153700000|2024-09-24 04:55:00|7544.8|7541.8|7540.3|7537.3|7544.8|7541.8|7538.8|7535.8|0
1727154000000|2024-09-24 05:00:00|7541|7538|7543.3|7540.3|7544.8|7541.8|7540.3|7537.3|0
1727154300000|2024-09-24 05:05:00|7543.2|7540.2|7549.1|7546.1|7550.6|7547.6|7543.2|7540.2|0
1727154600000|2024-09-24 05:10:00|7547.6|7544.6|7547.3|7544.3|7549.2|7546.2|7546.1|7543.1|0
1727154900000|2024-09-24 05:15:00|7548.8|7545.8|7547|7544|7548.9|7545.9|7546.9|7543.9|0
1727155200000|2024-09-24 05:20:00|7546.3|7543.3|7547|7544|7550|7547|7544|7541|0
1727155500000|2024-09-24 05:25:00|7546.3|7543.3|7546.8|7543.8|7548.5|7545.5|7545.3|7542.3|0
1727155800000|2024-09-24 05:30:00|7548.3|7545.3|7545.3|7542.3|7548.3|7545.3|7543.8|7540.8|0
1727156100000|2024-09-24 05:35:00|7546.8|7543.8|7546.7|7543.7|7548.1|7545.1|7543.8|7540.8|0
1727156400000|2024-09-24 05:40:00|7548.1|7545.1|7549.8|7546.8|7549.8|7546.8|7546.6|7543.6|0
1727156700000|2024-09-24 05:45:00|7549.7|7546.7|7550.1|7547.1|7551.7|7548.7|7548.2|7545.2|0
1727157000000|2024-09-24 05:50:00|7548.6|7545.6|7550.2|7547.2|7551.7|7548.7|7548.6|7545.6|0
1727157300000|2024-09-24 05:55:00|7548.7|7545.7|7554.6|7551.6|7554.6|7551.6|7548.7|7545.7|0
1727157600000|2024-09-24 06:00:00|7551.6|7548.6|7555.6|7553.6|7564.6|7562.6|7551.6|7548.1|386
1727157900000|2024-09-24 06:05:00|7555.8|7553.8|7558.8|7556.8|7561.1|7559.1|7553.8|7551.8|382
1727158200000|2024-09-24 06:10:00|7559.1|7557.1|7567.3|7565.3|7568.6|7566.6|7558.3|7556.3|279
1727158500000|2024-09-24 06:15:00|7567.6|7565.6|7570.8|7568.8|7573.1|7571.1|7566.8|7564.8|167
1727158800000|2024-09-24 06:20:00|7571.1|7569.1|7572.8|7570.8|7573.1|7571.1|7568.6|7566.6|89
1727159100000|2024-09-24 06:25:00|7573.1|7571.1|7584.1|7582.1|7586.3|7584.3|7572.6|7570.6|359
1727159400000|2024-09-24 06:30:00|7584.3|7582.3|7585.6|7583.6|7590.6|7588.6|7583.1|7581.1|317
1727159700000|2024-09-24 06:35:00|7585.3|7583.3|7585.8|7583.8|7588.6|7586.6|7583.6|7581.6|122
1727160000000|2024-09-24 06:40:00|7586.1|7584.1|7592.8|7590.8|7593.3|7591.3|7585.1|7583.1|140
1727160300000|2024-09-24 06:45:00|7593.1|7591.1|7595.3|7593.3|7596.8|7594.8|7591.1|7589.1|107
1727160600000|2024-09-24 06:50:00|7595.8|7593.8|7601.3|7599.3|7603.3|7601.3|7594.6|7592.6|159
1727160900000|2024-09-24 06:55:00|7601.6|7599.6|7608.6|7606.6|7608.8|7606.8|7601.3|7599.3|207
1727161200000|2024-09-24 07:00:00|7608.1|7607.1|7612.3|7611.3|7613.6|7612.6|7601.8|7600.8|1765
1727161500000|2024-09-24 07:05:00|7612.1|7611.1|7615.3|7614.3|7625.1|7624.1|7610.3|7609.3|899
1727161800000|2024-09-24 07:10:00|7615.8|7614.8|7607.3|7606.3|7620.3|7619.3|7606.8|7605.8|691
1727162100000|2024-09-24 07:15:00|7607.6|7606.6|7607.3|7606.3|7609.6|7608.6|7603.3|7602.3|413
1727162400000|2024-09-24 07:20:00|7607.6|7606.6|7595.8|7594.8|7613.1|7612.1|7595.1|7594.1|547
1727162700000|2024-09-24 07:25:00|7596.1|7595.1|7590.3|7589.3|7599.6|7598.6|7585.8|7584.8|523
1727163000000|2024-09-24 07:30:00|7590.6|7589.6|7584.8|7583.8|7593.1|7592.1|7584.3|7583.3|543
1727163300000|2024-09-24 07:35:00|7584.6|7583.6|7598.3|7597.3|7599.8|7598.8|7584.6|7583.6|322
1727163600000|2024-09-24 07:40:00|7598|7597|7602.8|7601.8|7603.3|7602.3|7595.3|7594.3|360
1727163900000|2024-09-24 07:45:00|7603|7602|7606.3|7605.3|7614|7613|7602.3|7601.3|450
1727164200000|2024-09-24 07:50:00|7606|7605|7609|7608|7609.5|7608.5|7602.8|7601.8|265
1727164500000|2024-09-24 07:55:00|7608.8|7607.8|7611.5|7610.5|7612|7611|7606.5|7605.5|304
1727164800000|2024-09-24 08:00:00|7610.8|7609.8|7619|7618|7620.5|7619.5|7610.8|7609.8|452
1727165100000|2024-09-24 08:05:00|7618.8|7617.8|7625.5|7624.5|7628|7627|7617.3|7616.3|499
1727165400000|2024-09-24 08:10:00|7625.8|7624.8|7620.5|7619.5|7631.3|7630.3|7620|7619|541
1727165700000|2024-09-24 08:15:00|7620.8|7619.8|7625|7624|7625|7624|7614.5|7613.5|453
1727166000000|2024-09-24 08:20:00|7625.3|7624.3|7630.5|7629.5|7632.5|7631.5|7625|7624|327
1727166300000|2024-09-24 08:25:00|7630.8|7629.8|7631.3|7630.3|7635|7634|7630|7629|337
1727166600000|2024-09-24 08:30:00|7632.5|7631.5|7626.5|7625.5|7634.8|7633.8|7626.5|7625.5|285
1727166900000|2024-09-24 08:35:00|7626.3|7625.3|7618.8|7617.8|7629.8|7628.8|7618.3|7617.3|2255
1727167200000|2024-09-24 08:40:00|7619|7618|7613.5|7612.5|7621.8|7620.8|7613.5|7612.5|248
1727167500000|2024-09-24 08:45:00|7613.8|7612.8|7615.5|7614.5|7616.8|7615.8|7608.5|7607.5|251
1727167800000|2024-09-24 08:50:00|7615.8|7614.8|7622.5|7621.5|7622.8|7621.8|7613.5|7612.5|288
1727168100000|2024-09-24 08:55:00|7622.8|7621.8|7627|7626|7628.3|7627.3|7622.5|7621.5|240
1727168400000|2024-09-24 09:00:00|7626.8|7625.8|7627.5|7626.5|7627.5|7626.5|7622.8|7621.8|220
1727168700000|2024-09-24 09:05:00|7627.3|7626.3|7628.5|7627.5|7630|7629|7624.5|7623.5|180
1727169000000|2024-09-24 09:10:00|7628.3|7627.3|7628|7627|7630.3|7629.3|7627|7626|202
1727169300000|2024-09-24 09:15:00|7628.3|7627.3|7617.8|7616.8|7628.8|7627.8|7617.3|7616.3|239
1727169600000|2024-09-24 09:20:00|7617.5|7616.5|7611.8|7610.8|7617.8|7616.8|7610.3|7609.3|198
1727169900000|2024-09-24 09:25:00|7612|7611|7612.5|7611.5|7615|7614|7609.3|7608.3|172
1727170200000|2024-09-24 09:30:00|7612.8|7611.8|7621.5|7620.5|7621.5|7620.5|7612.5|7611.5|323
1727170500000|2024-09-24 09:35:00|7622|7621|7624|7623|7625.3|7624.3|7618.8|7617.8|265
1727170800000|2024-09-24 09:40:00|7624.3|7623.3|7623.8|7622.8|7626.5|7625.5|7623|7622|198
1727171100000|2024-09-24 09:45:00|7624|7623|7624.8|7623.8|7625|7624|7619.8|7618.8|330
1727171400000|2024-09-24 09:50:00|7625|7624|7628.8|7627.8|7630.5|7629.5|7623.5|7622.5|367
1727171700000|2024-09-24 09:55:00|7629|7628|7632.5|7631.5|7633|7632|7627.5|7626.5|335
1727172000000|2024-09-24 10:00:00|7632.3|7631.3|7630.8|7629.8|7634|7633|7630.8|7629.8|297
1727172300000|2024-09-24 10:05:00|7630.5|7629.5|7622.5|7621.5|7632|7631|7622|7621|207
1727172600000|2024-09-24 10:10:00|7622.3|7621.3|7626.8|7625.8|7628.5|7627.5|7622.3|7621.3|409
1727172900000|2024-09-24 10:15:00|7626.5|7625.5|7626|7625|7629.3|7628.3|7625.3|7624.3|196
1727173200000|2024-09-24 10:20:00|7625.8|7624.8|7627.8|7626.8|7629|7628|7620.3|7619.3|259
1727173500000|2024-09-24 10:25:00|7628|7627|7624.8|7623.8|7628.3|7627.3|7622.8|7621.8|120
1727173800000|2024-09-24 10:30:00|7625|7624|7630.5|7629.5|7631.5|7630.5|7625|7624|258
1727174100000|2024-09-24 10:35:00|7630.3|7629.3|7629.5|7628.5|7631.3|7630.3|7627.5|7626.5|105
1727174400000|2024-09-24 10:40:00|7629.3|7628.3|7634|7633|7634.8|7633.8|7629.3|7628.3|153
1727174700000|2024-09-24 10:45:00|7633.5|7632.5|7628.3|7627.3|7635.3|7634.3|7628|7627|106
1727175000000|2024-09-24 10:50:00|7628|7627|7628|7627|7629.8|7628.8|7626.5|7625.5|112
1727175300000|2024-09-24 10:55:00|7627.8|7626.8|7627.3|7626.3|7631|7630|7624.3|7623.3|141
1727175600000|2024-09-24 11:00:00|7627|7626|7615.5|7614.5|7628.5|7627.5|7615|7614|325
1727175900000|2024-09-24 11:05:00|7615.3|7614.3|7609|7608|7616.8|7615.8|7608.5|7607.5|222
1727176200000|2024-09-24 11:10:00|7609.3|7608.3|7612.8|7611.8|7615.3|7614.3|7608|7607|183
1727176500000|2024-09-24 11:15:00|7613|7612|7613.3|7612.3|7617.5|7616.5|7611|7610|91
1727176800000|2024-09-24 11:20:00|7613.5|7612.5|7612.3|7611.3|7614.5|7613.5|7609.3|7608.3|150
1727177100000|2024-09-24 11:25:00|7611.8|7610.8|7615.5|7614.5|7615.8|7614.8|7610.5|7609.5|99
1727177400000|2024-09-24 11:30:00|7615.3|7614.3|7618.8|7617.8|7619|7618|7614.5|7613.5|222
1727177700000|2024-09-24 11:35:00|7618.5|7617.5|7618|7617|7620|7619|7617|7616|92
1727178000000|2024-09-24 11:40:00|7617.5|7616.5|7613|7612|7617.8|7616.8|7611.3|7610.3|118
1727178300000|2024-09-24 11:45:00|7612.8|7611.8|7609|7608|7613.8|7612.8|7608|7607|106
1727178600000|2024-09-24 11:50:00|7608.8|7607.8|7602.3|7601.3|7608.8|7607.8|7602.3|7601.3|159
1727178900000|2024-09-24 11:55:00|7602.5|7601.5|7593.8|7592.8|7602.5|7601.5|7591.8|7590.8|206
1727179200000|2024-09-24 12:00:00|7594|7593|7598|7597|7598|7597|7590.3|7589.3|105
1727179500000|2024-09-24 12:05:00|7597.8|7596.8|7602|7601|7604|7603|7594.8|7593.8|108
1727179800000|2024-09-24 12:10:00|7601.8|7600.8|7603.5|7602.5|7604|7603|7595.8|7594.8|120
1727180100000|2024-09-24 12:15:00|7603.3|7602.3|7602.3|7601.3|7605.3|7604.3|7598.8|7597.8|335
1727180400000|2024-09-24 12:20:00|7602|7601|7602|7601|7604|7603|7600.5|7599.5|93
1727180700000|2024-09-24 12:25:00|7601.8|7600.8|7599.3|7598.3|7604.3|7603.3|7595.5|7594.5|176
1727181000000|2024-09-24 12:30:00|7599|7598|7590|7589|7599|7598|7588.5|7587.5|220
1727181300000|2024-09-24 12:35:00|7589.8|7588.8|7589.5|7588.5|7594.5|7593.5|7588.8|7587.8|169
1727181600000|2024-09-24 12:40:00|7589.8|7588.8|7591|7590|7591|7590|7585.5|7584.5|161
1727181900000|2024-09-24 12:45:00|7590.8|7589.8|7594.3|7593.3|7595.3|7594.3|7588.3|7587.3|109
1727182200000|2024-09-24 12:50:00|7594|7593|7597.3|7596.3|7598|7597|7593.3|7592.3|160
1727182500000|2024-09-24 12:55:00|7597|7596|7602|7601|7603.5|7602.5|7596.5|7595.5|147
1727182800000|2024-09-24 13:00:00|7601.8|7600.8|7599.5|7598.5|7603.3|7602.3|7597|7596|117
1727183100000|2024-09-24 13:05:00|7599.3|7598.3|7606.8|7605.8|7606.8|7605.8|7599.3|7598.3|133
1727183400000|2024-09-24 13:10:00|7606.5|7605.5|7609|7608|7609.3|7608.3|7604.5|7603.5|120
1727183700000|2024-09-24 13:15:00|7609.3|7608.3|7608.3|7607.3|7611.5|7610.5|7607.5|7606.5|178
1727184000000|2024-09-24 13:20:00|7608|7607|7604.5|7603.5|7610|7609|7603.5|7602.5|171
1727184300000|2024-09-24 13:25:00|7604.3|7603.3|7598.5|7597.5|7606.8|7605.8|7597.5|7596.5|113
1727184600000|2024-09-24 13:30:00|7598|7597|7600.5|7599.5|7601.3|7600.3|7592|7591|353
1727184900000|2024-09-24 13:35:00|7600.3|7599.3|7600|7599|7606.3|7605.3|7599.3|7598.3|217
1727185200000|2024-09-24 13:40:00|7599.8|7598.8|7610.5|7609.5|7612|7611|7599.3|7598.3|302
1727185500000|2024-09-24 13:45:00|7610.3|7609.3|7607.5|7606.5|7612.5|7611.5|7605|7604|221
1727185800000|2024-09-24 13:50:00|7607.3|7606.3|7604|7603|7610.5|7609.5|7601.5|7600.5|197
1727186100000|2024-09-24 13:55:00|7603.8|7602.8|7601.5|7600.5|7606.3|7605.3|7596.3|7595.3|151
1727186400000|2024-09-24 14:00:00|7602|7601|7587|7586|7602.3|7601.3|7582.5|7581.5|501
1727186700000|2024-09-24 14:05:00|7587.3|7586.3|7593.8|7592.8|7595.5|7594.5|7584.5|7583.5|269
1727187000000|2024-09-24 14:10:00|7593.9|7592.9|7586.6|7585.6|7597.4|7596.4|7585.4|7584.4|289
1727187300000|2024-09-24 14:15:00|7587.1|7586.1|7583.4|7582.4|7589.4|7588.4|7582.4|7581.4|335
1727187600000|2024-09-24 14:20:00|7583.6|7582.6|7584.1|7583.1|7589.9|7588.9|7578.9|7577.9|250
1727187900000|2024-09-24 14:25:00|7583.9|7582.9|7582.9|7581.9|7585.9|7584.9|7576.4|7575.4|304
1727188200000|2024-09-24 14:30:00|7583.1|7582.1|7578.6|7577.6|7585.9|7584.9|7576.9|7575.9|310
1727188500000|2024-09-24 14:35:00|7578.4|7577.4|7575.6|7574.6|7583.1|7582.1|7575.4|7574.4|291
1727188800000|2024-09-24 14:40:00|7576.1|7575.1|7585.1|7584.1|7587.1|7586.1|7575.6|7574.6|318
1727189100000|2024-09-24 14:45:00|7585.4|7584.4|7587.4|7586.4|7589.9|7588.9|7583.9|7582.9|273
1727189400000|2024-09-24 14:50:00|7587.1|7586.1|7589.6|7588.6|7590.6|7589.6|7585.4|7584.4|258
1727189700000|2024-09-24 14:55:00|7589.4|7588.4|7594.9|7593.9|7597.1|7596.1|7589.1|7588.1|241
1727190000000|2024-09-24 15:00:00|7594.6|7593.6|7600.1|7599.1|7600.9|7599.9|7593.9|7592.9|354
1727190300000|2024-09-24 15:05:00|7599.9|7598.9|7602.9|7601.9|7603.9|7602.9|7597.6|7596.6|429
1727190600000|2024-09-24 15:10:00|7602.6|7601.6|7603.6|7602.6|7606.4|7605.4|7601.4|7600.4|333
1727190900000|2024-09-24 15:15:00|7603.9|7602.9|7600.9|7599.9|7603.9|7602.9|7598.6|7597.6|422
1727191200000|2024-09-24 15:20:00|7600.6|7599.6|7602.4|7601.4|7602.9|7601.9|7599.4|7598.4|430
1727191500000|2024-09-24 15:25:00|7601.9|7600.9|7601.9|7600.9|7602.9|7601.9|7599.9|7598.9|1040
1727191800000|2024-09-24 15:30:00|7594.4|7592.4|7594.9|7592.9|7597.9|7595.9|7592.4|7590.4|3072
1727192100000|2024-09-24 15:35:00|7595.1|7593.1|7602.4|7600.4|7602.6|7600.6|7595.1|7593.1|995
1727192400000|2024-09-24 15:40:00|7602.9|7600.9|7598.9|7596.9|7603.9|7601.9|7598.6|7596.6|234
1727192700000|2024-09-24 15:45:00|7598.6|7596.6|7598.1|7596.1|7601.4|7599.4|7597.9|7595.9|197
1727193000000|2024-09-24 15:50:00|7598.4|7596.4|7599.9|7597.9|7601.4|7599.4|7597.1|7595.1|190
1727193300000|2024-09-24 15:55:00|7599.6|7597.6|7602.4|7600.4|7602.4|7600.4|7598.4|7596.4|333
1727193600000|2024-09-24 16:00:00|7602.6|7600.6|7600.1|7598.1|7605.1|7603.1|7599.9|7597.9|200
1727193900000|2024-09-24 16:05:00|7599.9|7597.9|7596.4|7594.4|7600.9|7598.9|7596.1|7594.1|111
1727194200000|2024-09-24 16:10:00|7596.1|7594.1|7598.6|7596.6|7598.6|7596.6|7595.6|7593.6|134
1727194500000|2024-09-24 16:15:00|7598.4|7596.4|7597.6|7595.6|7598.9|7596.9|7596.9|7594.9|47
1727194800000|2024-09-24 16:20:00|7597.9|7595.9|7596.4|7594.4|7599.1|7597.1|7595.1|7593.1|55
1727195100000|2024-09-24 16:25:00|7596.1|7594.1|7593.6|7591.6|7596.6|7594.6|7592.9|7590.9|56
1727195400000|2024-09-24 16:30:00|7593.4|7591.4|7594.1|7592.1|7594.4|7592.4|7592.1|7590.1|50
1727195700000|2024-09-24 16:35:00|7593.9|7591.9|7593.6|7591.6|7595.1|7593.1|7592.9|7590.9|49
1727196000000|2024-09-24 16:40:00|7593.4|7591.4|7595.9|7593.9|7596.6|7594.6|7593.1|7591.1|41
1727196300000|2024-09-24 16:45:00|7595.6|7593.6|7595.1|7593.1|7597.1|7595.1|7593.9|7591.9|22
1727196600000|2024-09-24 16:50:00|7594.9|7592.9|7594.4|7592.4|7596.1|7594.1|7593.9|7591.9|27
1727196900000|2024-09-24 16:55:00|7594.1|7592.1|7591.1|7589.1|7594.9|7592.9|7590.1|7588.1|45
1727197200000|2024-09-24 17:00:00|7590.6|7588.6|7593.9|7591.9|7596.4|7594.4|7590.6|7588.6|121
1727197500000|2024-09-24 17:05:00|7594.1|7592.1|7595.6|7593.6|7596.6|7594.6|7593.4|7591.4|31
1727197800000|2024-09-24 17:10:00|7595.4|7593.4|7600.1|7598.1|7600.6|7598.6|7595.1|7593.1|49
1727198100000|2024-09-24 17:15:00|7599.9|7597.9|7599.9|7597.9|7600.4|7598.4|7598.1|7596.1|52
1727198400000|2024-09-24 17:20:00|7600.1|7598.1|7597.6|7595.6|7600.1|7598.1|7597.4|7595.4|27
1727198700000|2024-09-24 17:25:00|7597.1|7595.1|7596.6|7594.6|7598.6|7596.6|7596.1|7594.1|36
1727199000000|2024-09-24 17:30:00|7596.9|7594.9|7598.6|7596.6|7599.1|7597.1|7596.9|7594.9|22
1727199300000|2024-09-24 17:35:00|7598.9|7596.9|7595.4|7593.4|7599.4|7597.4|7594.6|7592.6|16
1727199600000|2024-09-24 17:40:00|7595.1|7593.1|7595.9|7593.9|7596.4|7594.4|7592.9|7590.9|35
1727199900000|2024-09-24 17:45:00|7595.6|7593.6|7591.6|7589.6|7595.6|7593.6|7591.4|7589.4|14
1727200200000|2024-09-24 17:50:00|7591.4|7589.4|7592.6|7590.6|7592.9|7590.9|7590.9|7588.9|47
1727200500000|2024-09-24 17:55:00|7592.4|7590.4|7590.1|7588.1|7592.4|7590.4|7589.1|7587.1|69
1727200800000|2024-09-24 18:00:00|7590.6|7588.6|7591.9|7589.9|7592.9|7590.9|7589.1|7587.1|76
1727201100000|2024-09-24 18:05:00|7591.6|7589.6|7593.1|7591.1|7593.6|7591.6|7591.1|7589.1|35
1727201400000|2024-09-24 18:10:00|7592.1|7590.1|7592.1|7590.1|7592.4|7590.4|7590.4|7588.4|73
1727201700000|2024-09-24 18:15:00|7591.9|7589.9|7591.6|7589.6|7592.4|7590.4|7589.1|7587.1|87
1727202000000|2024-09-24 18:20:00|7591.4|7589.4|7590.6|7588.6|7591.9|7589.9|7589.9|7587.9|22
1727202300000|2024-09-24 18:25:00|7590.4|7588.4|7590.1|7588.1|7591.6|7589.6|7588.6|7586.6|50
1727202600000|2024-09-24 18:30:00|7589.9|7587.9|7590.4|7588.4|7591.1|7589.1|7585.1|7583.1|66
1727202900000|2024-09-24 18:35:00|7590.6|7588.6|7594.1|7592.1|7594.1|7592.1|7590.6|7588.6|27
1727203200000|2024-09-24 18:40:00|7594.4|7592.4|7593.6|7591.6|7594.6|7592.6|7592.4|7590.4|45
1727203500000|2024-09-24 18:45:00|7593.4|7591.4|7591.6|7589.6|7593.6|7591.6|7591.6|7589.6|18
1727203800000|2024-09-24 18:50:00|7591.4|7589.4|7593.6|7591.6|7593.9|7591.9|7590.9|7588.9|35
1727204100000|2024-09-24 18:55:00|7593.9|7591.9|7593.1|7591.1|7594.6|7592.6|7591.6|7589.6|49
1727204400000|2024-09-24 19:00:00|7592.9|7590.9|7596.1|7594.1|7596.1|7594.1|7592.6|7590.6|10
1727204700000|2024-09-24 19:05:00|7595.9|7593.9|7594.6|7592.6|7596.6|7594.6|7594.6|7592.6|18
1727205000000|2024-09-24 19:10:00|7594.9|7592.9|7594.6|7592.6|7595.9|7593.9|7593.6|7591.6|27
1727205300000|2024-09-24 19:15:00|7594.4|7592.4|7593.4|7591.4|7595.6|7593.6|7593.1|7591.1|10
1727205600000|2024-09-24 19:20:00|7593.1|7591.1|7594.6|7592.6|7595.6|7593.6|7593.1|7591.1|28
1727205900000|2024-09-24 19:25:00|7594.9|7592.9|7595.4|7593.4|7595.6|7593.6|7594.4|7592.4|25
1727206200000|2024-09-24 19:30:00|7595.1|7593.1|7592.6|7590.6|7595.1|7593.1|7592.4|7590.4|57
1727206500000|2024-09-24 19:35:00|7592.9|7590.9|7592.1|7590.1|7594.1|7592.1|7592.1|7590.1|38
1727206800000|2024-09-24 19:40:00|7592.4|7590.4|7593.1|7591.1|7594.4|7592.4|7592.1|7590.1|25
1727207100000|2024-09-24 19:45:00|7593.4|7591.4|7593.6|7591.6|7594.9|7592.9|7592.6|7590.6|56
1727207400000|2024-09-24 19:50:00|7593.4|7591.4|7591.1|7589.1|7593.9|7591.9|7590.6|7588.6|54
1727207700000|2024-09-24 19:55:00|7590.9|7588.9|7595.9|7593.9|7595.9|7593.9|7590.4|7588.4|125
1727208000000|2024-09-24 20:00:00|7595.4|7591.4|7591.4|7587.4|7596|7592|7591.4|7587.4|0
1727208300000|2024-09-24 20:05:00|7590.9|7586.9|7591.4|7587.4|7592.7|7588.7|7590.6|7586.6|0
1727208600000|2024-09-24 20:10:00|7591|7587|7593|7589|7593.3|7589.3|7591|7587|0
1727208900000|2024-09-24 20:15:00|7593.3|7589.3|7594.4|7590.4|7595|7591|7593.3|7589.3|0
1727209200000|2024-09-24 20:20:00|7594.7|7590.7|7595.3|7591.3|7595.3|7591.3|7594.7|7590.7|0
1727209500000|2024-09-24 20:25:00|7595.6|7591.6|7596.1|7592.1|7596.1|7592.1|7595|7591|0
1727209800000|2024-09-24 20:30:00|7596|7592|7596.4|7592.4|7596.4|7592.4|7595.3|7591.3|0
1727210100000|2024-09-24 20:35:00|7596.1|7592.1|7596.7|7592.7|7597.3|7593.3|7596.1|7592.1|0
1727210400000|2024-09-24 20:40:00|7596.4|7592.4|7596.6|7592.6|7597|7593|7596.4|7592.4|0
1727210700000|2024-09-24 20:45:00|7596.3|7592.3|7596.6|7592.6|7596.6|7592.6|7596|7592|0
1727211000000|2024-09-24 20:50:00|7596.3|7592.3|7596.9|7592.9|7596.9|7592.9|7596|7592|0
1727211300000|2024-09-24 20:55:00|7597.2|7593.2|7596.3|7592.3|7597.2|7593.2|7596|7592|0
1727211600000|2024-09-24 21:00:00|7596.1|7592.1|7596.6|7592.6|7596.6|7592.6|7596.1|7592.1|0
1727211900000|2024-09-24 21:05:00|7596.4|7592.4|7596.4|7592.4|7596.6|7592.6|7596.3|7592.3|0
1727212200000|2024-09-24 21:10:00|7596.3|7592.3|7597.2|7593.2|7597.4|7593.4|7596.1|7592.1|0
1727212500000|2024-09-24 21:15:00|7597.4|7593.4|7597.4|7593.4|7597.4|7593.4|7597.2|7593.2|0
1727212800000|2024-09-24 21:20:00|7597.6|7593.6|7597.1|7593.1|7597.6|7593.6|7597.1|7593.1|0
1727214000000|2024-09-24 21:40:00|7597.3|7593.3|7597.4|7593.4|7597.4|7593.4|7597.3|7593.3|0
1727214300000|2024-09-24 21:45:00|7597.6|7593.6|7597.3|7593.3|7597.6|7593.6|7597.3|7593.3|0
1727214600000|2024-09-24 21:50:00|7597.4|7593.4|7597.3|7593.3|7597.4|7593.4|7597.3|7593.3|0
1727214900000|2024-09-24 21:55:00|7597.4|7593.4|7597.4|7593.4|7597.4|7593.4|7597.1|7593.1|0
1727215200000|2024-09-24 22:00:00|7597.6|7593.6|7596.2|7592.2|7599.6|7595.6|7596.1|7592.1|0
1727215500000|2024-09-24 22:05:00|7596.3|7592.3|7596.6|7592.6|7596.8|7592.8|7596|7592|0
1727215800000|2024-09-24 22:10:00|7597.1|7593.1|7597.6|7593.6|7598.1|7594.1|7597.1|7593.1|0
1727216100000|2024-09-24 22:15:00|7597.9|7593.9|7596.8|7592.8|7597.9|7593.9|7596.5|7592.5|0
1727216400000|2024-09-24 22:20:00|7597.3|7593.3|7596.5|7592.5|7597.6|7593.6|7596.5|7592.5|0
1727216700000|2024-09-24 22:25:00|7597.3|7593.3|7595.9|7591.9|7597.3|7593.3|7595.6|7591.6|0
1727217000000|2024-09-24 22:30:00|7595.7|7591.7|7595.6|7591.6|7596|7592|7595.6|7591.6|0
1727217300000|2024-09-24 22:35:00|7595.4|7591.4|7595.6|7591.6|7595.6|7591.6|7595|7591|0
1727217600000|2024-09-24 22:40:00|7595.9|7591.9|7596.8|7592.8|7597.3|7593.3|7595.3|7591.3|0
1727217900000|2024-09-24 22:45:00|7597.3|7593.3|7597.3|7593.3|7597.6|7593.6|7596.8|7592.8|0
1727218200000|2024-09-24 22:50:00|7596.8|7592.8|7597.6|7593.6|7597.6|7593.6|7596.8|7592.8|0
1727218500000|2024-09-24 22:55:00|7597.7|7593.7|7597.6|7593.6|7597.7|7593.7|7596.8|7592.8|0
1727218800000|2024-09-24 23:00:00|7597.3|7593.3|7597.6|7593.6|7597.6|7593.6|7597.3|7593.3|0
1727219100000|2024-09-24 23:05:00|7597.3|7593.3|7599.1|7595.1|7599.1|7595.1|7597.3|7593.3|0
1727219400000|2024-09-24 23:10:00|7598.8|7594.8|7598.7|7594.7|7599.1|7595.1|7598.5|7594.5|0
1727219700000|2024-09-24 23:15:00|7598.8|7594.8|7598.8|7594.8|7599.1|7595.1|7598.5|7594.5|0
1727220000000|2024-09-24 23:20:00|7598.5|7594.5|7598.2|7594.2|7598.8|7594.8|7597.9|7593.9|0
1727220300000|2024-09-24 23:25:00|7598.5|7594.5|7598.2|7594.2|7598.5|7594.5|7598.2|7594.2|0
1727220600000|2024-09-24 23:30:00|7597.9|7593.9|7597.6|7593.6|7598.2|7594.2|7596.8|7592.8|0
1727220900000|2024-09-24 23:35:00|7597.3|7593.3|7597.9|7593.9|7598.2|7594.2|7597.3|7593.3|0
1727221200000|2024-09-24 23:40:00|7598.2|7594.2|7596.8|7592.8|7598.2|7594.2|7596.8|7592.8|0
1727221500000|2024-09-24 23:45:00|7597.3|7593.3|7596.8|7592.8|7597.6|7593.6|7596.5|7592.5|0
1727221800000|2024-09-24 23:50:00|7596.5|7592.5|7596.2|7592.2|7596.8|7592.8|7596.2|7592.2|0
1727222100000|2024-09-24 23:55:00|7595.9|7591.9|7596.5|7592.5|7596.8|7592.8|7595.9|7591.9|0
1727222400000|2024-09-25 00:00:00|7596.8|7592.8|7595.6|7591.6|7597.3|7593.3|7595.3|7591.3|0
1727222700000|2024-09-25 00:05:00|7595.9|7591.9|7594.5|7590.5|7595.9|7591.9|7593.9|7589.9|0
1727223000000|2024-09-25 00:10:00|7594.2|7590.2|7590.7|7586.7|7594.4|7590.4|7590.7|7586.7|0
1727223300000|2024-09-25 00:15:00|7590.4|7586.4|7584.9|7581.9|7591.3|7587.8|7584.9|7581.9|0
1727223600000|2024-09-25 00:20:00|7586.4|7583.4|7584.8|7581.8|7586.4|7583.4|7583.3|7580.3|0
1727223900000|2024-09-25 00:25:00|7584.9|7581.9|7587.8|7584.8|7587.8|7584.8|7584.8|7581.8|0
1727224200000|2024-09-25 00:30:00|7586.3|7583.3|7589.3|7586.3|7589.3|7586.3|7586.3|7583.3|0
1727224500000|2024-09-25 00:35:00|7588.6|7585.6|7587.8|7584.8|7589.3|7586.3|7583.3|7580.3|0
1727224800000|2024-09-25 00:40:00|7587.1|7584.1|7587.1|7584.1|7587.8|7584.8|7584.8|7581.8|0
1727225100000|2024-09-25 00:45:00|7586.3|7583.3|7586.3|7583.3|7587.8|7584.8|7584.8|7581.8|0
1727225400000|2024-09-25 00:50:00|7584.8|7581.8|7584.8|7581.8|7586.3|7583.3|7583.3|7580.3|0
1727225700000|2024-09-25 00:55:00|7586.3|7583.3|7584.8|7581.8|7586.3|7583.3|7584.8|7581.8|0
1727226000000|2024-09-25 01:00:00|7584.1|7581.1|7584.8|7581.8|7584.8|7581.8|7583.3|7580.3|0
1727226300000|2024-09-25 01:05:00|7585.6|7582.6|7586.3|7583.3|7587.9|7584.9|7584.8|7581.8|0
1727226600000|2024-09-25 01:10:00|7586.2|7583.2|7587.7|7584.7|7589.2|7586.2|7586.2|7583.2|0
1727226900000|2024-09-25 01:15:00|7587.6|7584.6|7580.1|7577.1|7587.7|7584.7|7580|7577|0
1727227200000|2024-09-25 01:20:00|7579.8|7576.8|7582.8|7579.8|7582.8|7579.8|7579.8|7576.8|0
1727227500000|2024-09-25 01:25:00|7581.3|7578.3|7581.4|7578.4|7581.4|7578.4|7579.8|7576.8|0
1727227800000|2024-09-25 01:30:00|7581.3|7578.3|7578.3|7575.3|7581.4|7578.4|7575.3|7572.3|0
1727228100000|2024-09-25 01:35:00|7579.8|7576.8|7579.9|7576.9|7581.3|7578.3|7578.3|7575.3|0
1727228400000|2024-09-25 01:40:00|7580.6|7577.6|7579.9|7576.9|7582.9|7579.9|7579.9|7576.9|0
1727228700000|2024-09-25 01:45:00|7578.4|7575.4|7576.9|7573.9|7579.9|7576.9|7575.4|7572.4|0
1727229000000|2024-09-25 01:50:00|7575.4|7572.4|7575.4|7572.4|7576.9|7573.9|7572.4|7569.4|0
1727229300000|2024-09-25 01:55:00|7575.3|7572.3|7575.4|7572.4|7576.9|7573.9|7573.8|7570.8|0
1727229600000|2024-09-25 02:00:00|7576.1|7573.1|7575.4|7572.4|7576.9|7573.9|7573.9|7570.9|0
1727229900000|2024-09-25 02:05:00|7576.9|7573.9|7574|7571|7576.9|7573.9|7573.9|7570.9|0
1727230200000|2024-09-25 02:10:00|7573.9|7570.9|7575.4|7572.4|7575.4|7572.4|7570.9|7567.9|0
1727230500000|2024-09-25 02:15:00|7576.9|7573.9|7576.9|7573.9|7578.4|7575.4|7575.4|7572.4|0
1727230800000|2024-09-25 02:20:00|7576.2|7573.2|7573.9|7570.9|7576.9|7573.9|7573.9|7570.9|0
1727231100000|2024-09-25 02:25:00|7572.4|7569.4|7572.4|7569.4|7572.4|7569.4|7570.9|7567.9|0
1727231400000|2024-09-25 02:30:00|7570.9|7567.9|7569.5|7566.5|7571.7|7568.7|7569.4|7566.4|0
1727231700000|2024-09-25 02:35:00|7569.6|7566.6|7572.5|7569.5|7572.6|7569.6|7569.5|7566.5|0
1727232000000|2024-09-25 02:40:00|7571.8|7568.8|7571.1|7568.1|7572.6|7569.6|7571.1|7568.1|0
1727232300000|2024-09-25 02:45:00|7571.8|7568.8|7568.8|7565.8|7572.6|7569.6|7568.1|7565.1|0
1727232600000|2024-09-25 02:50:00|7569.5|7566.5|7571.1|7568.1|7571.1|7568.1|7568.1|7565.1|0
1727232900000|2024-09-25 02:55:00|7569.6|7566.6|7569.6|7566.6|7571.1|7568.1|7569.6|7566.6|0
1727233200000|2024-09-25 03:00:00|7569.5|7566.5|7568.1|7565.1|7569.6|7566.6|7566.6|7563.6|0
1727233500000|2024-09-25 03:05:00|7568.9|7565.9|7569.6|7566.6|7569.6|7566.6|7565.2|7562.2|0
1727233800000|2024-09-25 03:10:00|7568.9|7565.9|7571.2|7568.2|7572.8|7569.8|7568.9|7565.9|0
1727234100000|2024-09-25 03:15:00|7571.3|7568.3|7572.8|7569.8|7572.8|7569.8|7569.8|7566.8|0
1727234400000|2024-09-25 03:20:00|7574.3|7571.3|7572.7|7569.7|7574.3|7571.3|7571.2|7568.2|0
1727234700000|2024-09-25 03:25:00|7571.2|7568.2|7572.9|7569.9|7572.9|7569.9|7569.7|7566.7|0
1727235000000|2024-09-25 03:30:00|7574.4|7571.4|7571.3|7568.3|7575.8|7572.8|7569.8|7566.8|0
1727235300000|2024-09-25 03:35:00|7570.6|7567.6|7568.3|7565.3|7571.3|7568.3|7567.6|7564.6|0
1727235600000|2024-09-25 03:40:00|7568.2|7565.2|7569.7|7566.7|7569.8|7566.8|7566.7|7563.7|0
1727235900000|2024-09-25 03:45:00|7568.2|7565.2|7569.8|7566.8|7569.8|7566.8|7568.2|7565.2|0
1727236200000|2024-09-25 03:50:00|7568.3|7565.3|7569.8|7566.8|7569.8|7566.8|7568.3|7565.3|0
1727236500000|2024-09-25 03:55:00|7569|7566|7568.3|7565.3|7569.8|7566.8|7568.3|7565.3|0
1727236800000|2024-09-25 04:00:00|7569|7566|7567.7|7564.7|7569.1|7566.1|7566.9|7563.9|0
1727237100000|2024-09-25 04:05:00|7568.4|7565.4|7567.7|7564.7|7568.4|7565.4|7566.9|7563.9|0
1727237400000|2024-09-25 04:10:00|7568.4|7565.4|7566.3|7563.3|7568.6|7565.6|7565.5|7562.5|0
1727237700000|2024-09-25 04:15:00|7567|7564|7568.5|7565.5|7568.5|7565.5|7565.5|7562.5|0
1727238000000|2024-09-25 04:20:00|7568.6|7565.6|7570.1|7567.1|7570.1|7567.1|7568.6|7565.6|0
1727238300000|2024-09-25 04:25:00|7569.4|7566.4|7570.1|7567.1|7571.6|7568.6|7569.4|7566.4|0
1727238600000|2024-09-25 04:30:00|7570.9|7567.9|7567.1|7564.1|7570.9|7567.9|7567.1|7564.1|0
1727238900000|2024-09-25 04:35:00|7567.9|7564.9|7568.7|7565.7|7568.7|7565.7|7567.1|7564.1|0
1727239200000|2024-09-25 04:40:00|7568|7565|7567.2|7564.2|7568|7565|7567.2|7564.2|0
1727239500000|2024-09-25 04:45:00|7568.7|7565.7|7571.8|7568.8|7571.8|7568.8|7567.2|7564.2|0
1727239800000|2024-09-25 04:50:00|7571.7|7568.7|7568|7565|7571.8|7568.8|7567.3|7564.3|0
1727240100000|2024-09-25 04:55:00|7567.3|7564.3|7568|7565|7569.5|7566.5|7566.5|7563.5|0
1727240400000|2024-09-25 05:00:00|7567.2|7564.2|7572.5|7569.5|7572.5|7569.5|7566.5|7563.5|0
1727240700000|2024-09-25 05:05:00|7574|7571|7572.7|7569.7|7575.7|7572.7|7572.7|7569.7|0
1727241000000|2024-09-25 05:10:00|7572|7569|7568.4|7565.4|7572.6|7569.6|7568.2|7565.2|0
1727241300000|2024-09-25 05:15:00|7568.3|7565.3|7567.2|7564.2|7568.4|7565.4|7565.4|7562.4|0
1727241600000|2024-09-25 05:20:00|7568.7|7565.7|7562.8|7559.8|7568.7|7565.7|7559.6|7556.6|0
1727241900000|2024-09-25 05:25:00|7561.3|7558.3|7561.2|7558.2|7562.8|7559.8|7559.6|7556.6|0
1727242200000|2024-09-25 05:30:00|7561.9|7558.9|7565.9|7562.9|7566.7|7563.7|7561.9|7558.9|0
1727242500000|2024-09-25 05:35:00|7563.7|7560.7|7561.4|7558.4|7564.4|7561.4|7559.9|7556.9|0
1727242800000|2024-09-25 05:40:00|7562.1|7559.1|7560.9|7557.9|7563.3|7560.3|7558.8|7555.8|0
1727243100000|2024-09-25 05:45:00|7559.4|7556.4|7557|7554|7562.4|7559.4|7556.9|7553.9|0
1727243400000|2024-09-25 05:50:00|7557.7|7554.7|7562.3|7559.3|7562.3|7559.3|7556.2|7553.2|0
1727243700000|2024-09-25 05:55:00|7561.5|7558.5|7560.7|7557.7|7562.3|7559.3|7559.2|7556.2|0
1727244000000|2024-09-25 06:00:00|7561.5|7558.5|7565.2|7563.2|7573.4|7571.4|7560.7|7557.2|460
1727244300000|2024-09-25 06:05:00|7564.9|7562.9|7561.9|7559.9|7564.9|7562.9|7558.7|7556.7|214
1727244600000|2024-09-25 06:10:00|7561.7|7559.7|7554.9|7552.9|7562.9|7560.9|7554.9|7552.9|93
1727244900000|2024-09-25 06:15:00|7554.7|7552.7|7552.4|7550.4|7554.9|7552.9|7548.2|7546.2|173
1727245200000|2024-09-25 06:20:00|7552.2|7550.2|7548.2|7546.2|7553.7|7551.7|7546.7|7544.7|185
1727245500000|2024-09-25 06:25:00|7548.4|7546.4|7546.7|7544.7|7551.2|7549.2|7546.4|7544.4|61
1727245800000|2024-09-25 06:30:00|7546.9|7544.9|7549.4|7547.4|7549.4|7547.4|7546.2|7544.2|105
1727246100000|2024-09-25 06:35:00|7549.2|7547.2|7547.7|7545.7|7550.7|7548.7|7546.2|7544.2|56
1727246400000|2024-09-25 06:40:00|7547.4|7545.4|7552.4|7550.4|7552.4|7550.4|7546.2|7544.2|56
1727246700000|2024-09-25 06:45:00|7552.2|7550.2|7548.4|7546.4|7552.4|7550.4|7545.4|7543.4|68
1727247000000|2024-09-25 06:50:00|7548.2|7546.2|7549.2|7547.2|7549.4|7547.4|7545.4|7543.4|83
1727247300000|2024-09-25 06:55:00|7548.9|7546.9|7548.7|7546.7|7549.4|7547.4|7542.7|7540.7|247
1727247600000|2024-09-25 07:00:00|7548.2|7547.2|7548.2|7547.2|7549.9|7548.9|7541.7|7540.7|1232
1727247900000|2024-09-25 07:05:00|7547.9|7546.9|7561.4|7560.4|7561.9|7560.9|7547.9|7546.9|740
1727248200000|2024-09-25 07:10:00|7561.7|7560.7|7556.4|7555.4|7563.9|7562.9|7553.9|7552.9|589
1727248500000|2024-09-25 07:15:00|7556.2|7555.2|7559.4|7558.4|7563.4|7562.4|7550.4|7549.4|649
1727248800000|2024-09-25 07:20:00|7559.7|7558.7|7567.9|7566.9|7568.2|7567.2|7550.2|7549.2|598
1727249100000|2024-09-25 07:25:00|7568.2|7567.2|7576.7|7575.7|7577.4|7576.4|7565.9|7564.9|315
1727249400000|2024-09-25 07:30:00|7576.9|7575.9|7572.2|7571.2|7580.9|7579.9|7570.2|7569.2|289
1727249700000|2024-09-25 07:35:00|7571.9|7570.9|7570.4|7569.4|7573.4|7572.4|7567.9|7566.9|229
1727250000000|2024-09-25 07:40:00|7570.7|7569.7|7570.4|7569.4|7574.4|7573.4|7567.9|7566.9|205
1727250300000|2024-09-25 07:45:00|7570.2|7569.2|7576.7|7575.7|7576.7|7575.7|7568.9|7567.9|204
1727250600000|2024-09-25 07:50:00|7576.9|7575.9|7575.9|7574.9|7578.4|7577.4|7573.4|7572.4|273
1727250900000|2024-09-25 07:55:00|7576.2|7575.2|7583.2|7582.2|7583.9|7582.9|7575.7|7574.7|209
1727251200000|2024-09-25 08:00:00|7583.4|7582.4|7584.2|7583.2|7584.4|7583.4|7579.2|7578.2|207
1727251500000|2024-09-25 08:05:00|7583.9|7582.9|7572.2|7571.2|7584.2|7583.2|7571.7|7570.7|256
1727251800000|2024-09-25 08:10:00|7574.7|7573.7|7566.7|7565.7|7575.9|7574.9|7562.9|7561.9|296
1727252100000|2024-09-25 08:15:00|7566.4|7565.4|7561.2|7560.2|7568.7|7567.7|7560.7|7559.7|163
1727252400000|2024-09-25 08:20:00|7560.9|7559.9|7564|7563|7567|7566|7557.9|7556.9|205
1727252700000|2024-09-25 08:25:00|7564.2|7563.2|7561.5|7560.5|7564.5|7563.5|7560.7|7559.7|149
1727253000000|2024-09-25 08:30:00|7561.2|7560.2|7561.7|7560.7|7568|7567|7561.2|7560.2|220
1727253300000|2024-09-25 08:35:00|7561.2|7560.2|7564|7563|7567|7566|7556.2|7555.2|617
1727253600000|2024-09-25 08:40:00|7563.7|7562.7|7566.5|7565.5|7571|7570|7561|7560|227
1727253900000|2024-09-25 08:45:00|7566.7|7565.7|7564.7|7563.7|7567.2|7566.2|7562.5|7561.5|315
1727254200000|2024-09-25 08:50:00|7565.2|7564.2|7568.2|7567.2|7572.7|7571.7|7563.2|7562.2|297
1727254500000|2024-09-25 08:55:00|7568.5|7567.5|7569|7568|7573.5|7572.5|7565.7|7564.7|337
1727254800000|2024-09-25 09:00:00|7568.7|7567.7|7566.2|7565.2|7569|7568|7561.5|7560.5|252
1727255100000|2024-09-25 09:05:00|7566|7565|7570|7569|7572.2|7571.2|7564.5|7563.5|154
1727255400000|2024-09-25 09:10:00|7569.7|7568.7|7573|7572|7575|7574|7569.7|7568.7|186
1727255700000|2024-09-25 09:15:00|7572.7|7571.7|7564.2|7563.2|7572.7|7571.7|7563.7|7562.7|183
1727256000000|2024-09-25 09:20:00|7564|7563|7557.7|7556.7|7564.5|7563.5|7557.5|7556.5|172
1727256300000|2024-09-25 09:25:00|7557.5|7556.5|7561.2|7560.2|7565|7564|7556.2|7555.2|266
1727256600000|2024-09-25 09:30:00|7561|7560|7569.2|7568.2|7570|7569|7559.2|7558.2|149
1727256900000|2024-09-25 09:35:00|7568.7|7567.7|7563.7|7562.7|7569|7568|7562.7|7561.7|112
1727257200000|2024-09-25 09:40:00|7563.5|7562.5|7565|7564|7567.7|7566.7|7561.7|7560.7|108
1727257500000|2024-09-25 09:45:00|7565.2|7564.2|7565.7|7564.7|7566.5|7565.5|7561.7|7560.7|106
1727257800000|2024-09-25 09:50:00|7565.5|7564.5|7572.2|7571.2|7572.5|7571.5|7564.7|7563.7|152
1727258100000|2024-09-25 09:55:00|7572.5|7571.5|7576.2|7575.2|7578.5|7577.5|7572.2|7571.2|137
1727258400000|2024-09-25 10:00:00|7576.5|7575.5|7577.7|7576.7|7582.5|7581.5|7574|7573|137
1727258700000|2024-09-25 10:05:00|7577.5|7576.5|7576.7|7575.7|7580|7579|7575.7|7574.7|114
1727259000000|2024-09-25 10:10:00|7577|7576|7576.2|7575.2|7578.5|7577.5|7574.7|7573.7|89
1727259300000|2024-09-25 10:15:00|7576.5|7575.5|7579.7|7578.7|7579.7|7578.7|7576.5|7575.5|88
1727259600000|2024-09-25 10:20:00|7579.5|7578.5|7579.5|7578.5|7582.7|7581.7|7579.2|7578.2|231
1727259900000|2024-09-25 10:25:00|7579.2|7578.2|7579.2|7578.2|7580.5|7579.5|7578|7577|477
1727260200000|2024-09-25 10:30:00|7579|7578|7581.7|7580.7|7583.5|7582.5|7578.5|7577.5|82
1727260500000|2024-09-25 10:35:00|7582|7581|7578.2|7577.2|7582.2|7581.2|7577|7576|260
1727260800000|2024-09-25 10:40:00|7578|7577|7575.2|7574.2|7579.5|7578.5|7574.7|7573.7|195
1727261100000|2024-09-25 10:45:00|7575|7574|7575.7|7574.7|7576.7|7575.7|7573.5|7572.5|98
1727261400000|2024-09-25 10:50:00|7576|7575|7578|7577|7579.7|7578.7|7575|7574|120
1727261700000|2024-09-25 10:55:00|7577.7|7576.7|7587|7586|7587.7|7586.7|7577.2|7576.2|128
1727262000000|2024-09-25 11:00:00|7587.2|7586.2|7587.2|7586.2|7589.2|7588.2|7583.7|7582.7|164
1727262300000|2024-09-25 11:05:00|7587|7586|7586.7|7585.7|7588|7587|7583.5|7582.5|98
1727262600000|2024-09-25 11:10:00|7587|7586|7588.7|7587.7|7589.5|7588.5|7586.7|7585.7|106
1727262900000|2024-09-25 11:15:00|7589|7588|7588.2|7587.2|7591|7590|7588|7587|205
1727263200000|2024-09-25 11:20:00|7588.5|7587.5|7588.2|7587.2|7591|7590|7587.2|7586.2|120
1727263500000|2024-09-25 11:25:00|7588.5|7587.5|7586.2|7585.2|7589.2|7588.2|7586.2|7585.2|63
1727263800000|2024-09-25 11:30:00|7586.5|7585.5|7585.2|7584.2|7589|7588|7584.7|7583.7|129
1727264100000|2024-09-25 11:35:00|7585|7584|7581.5|7580.5|7586.7|7585.7|7581.5|7580.5|95
1727264400000|2024-09-25 11:40:00|7582.1|7581.1|7582.1|7581.1|7583.1|7582.1|7581.1|7580.1|62
1727264700000|2024-09-25 11:45:00|7581.8|7580.8|7588.8|7587.8|7588.8|7587.8|7581.8|7580.8|139
1727265000000|2024-09-25 11:50:00|7589.1|7588.1|7592.3|7591.3|7593.6|7592.6|7588.3|7587.3|174
1727265300000|2024-09-25 11:55:00|7592.1|7591.1|7591.8|7590.8|7593.6|7592.6|7590.6|7589.6|96
1727265600000|2024-09-25 12:00:00|7592.1|7591.1|7586.8|7585.8|7592.6|7591.6|7586.8|7585.8|135
1727265900000|2024-09-25 12:05:00|7587.1|7586.1|7589.8|7588.8|7591.6|7590.6|7585.3|7584.3|149
1727266200000|2024-09-25 12:10:00|7590.1|7589.1|7587.8|7586.8|7591.1|7590.1|7586.3|7585.3|102
1727266500000|2024-09-25 12:15:00|7588.1|7587.1|7591.3|7590.3|7592.3|7591.3|7587.6|7586.6|107
1727266800000|2024-09-25 12:20:00|7591.1|7590.1|7592.3|7591.3|7594.6|7593.6|7590.6|7589.6|123
1727267100000|2024-09-25 12:25:00|7592.6|7591.6|7595.6|7594.6|7597.6|7596.6|7592.6|7591.6|124
1727267400000|2024-09-25 12:30:00|7595.3|7594.3|7591.6|7590.6|7596.1|7595.1|7591.3|7590.3|132
1727267700000|2024-09-25 12:35:00|7591.3|7590.3|7593.3|7592.3|7594.8|7593.8|7590.3|7589.3|110
1727268000000|2024-09-25 12:40:00|7593.6|7592.6|7591.8|7590.8|7596.1|7595.1|7591.8|7590.8|153
1727268300000|2024-09-25 12:45:00|7591.6|7590.6|7590.8|7589.8|7592.3|7591.3|7588.6|7587.6|113
1727268600000|2024-09-25 12:50:00|7590.6|7589.6|7592.1|7591.1|7594.8|7593.8|7590.6|7589.6|147
1727268900000|2024-09-25 12:55:00|7592.3|7591.3|7586.6|7585.6|7592.8|7591.8|7585.6|7584.6|208
1727269200000|2024-09-25 13:00:00|7586.8|7585.8|7586.1|7585.1|7589.6|7588.6|7585.8|7584.8|135
1727269500000|2024-09-25 13:05:00|7586.3|7585.3|7583.6|7582.6|7586.6|7585.6|7580.8|7579.8|115
1727269800000|2024-09-25 13:10:00|7583.3|7582.3|7576.8|7575.8|7583.6|7582.6|7574.1|7573.1|592
1727270100000|2024-09-25 13:15:00|7577.1|7576.1|7577.3|7576.3|7578.6|7577.6|7575.3|7574.3|200
1727270400000|2024-09-25 13:20:00|7577.1|7576.1|7572.3|7571.3|7577.3|7576.3|7571.1|7570.1|180
1727270700000|2024-09-25 13:25:00|7572.6|7571.6|7572.1|7571.1|7574.8|7573.8|7569.6|7568.6|424
1727271000000|2024-09-25 13:30:00|7571.8|7570.8|7565.6|7564.6|7573.3|7572.3|7564.3|7563.3|355
1727271300000|2024-09-25 13:35:00|7565.3|7564.3|7565.8|7564.8|7567.6|7566.6|7560.1|7559.1|1345
1727271600000|2024-09-25 13:40:00|7566.1|7565.1|7565.1|7564.1|7567.1|7566.1|7559.6|7558.6|268
1727271900000|2024-09-25 13:45:00|7565.3|7564.3|7553.6|7552.6|7566.8|7565.8|7553.6|7552.6|296
1727272200000|2024-09-25 13:50:00|7553.8|7552.8|7553.3|7552.3|7557.6|7556.6|7550.6|7549.6|511
1727272500000|2024-09-25 13:55:00|7553.1|7552.1|7556.8|7555.8|7557.3|7556.3|7548.8|7547.8|353
1727272800000|2024-09-25 14:00:00|7557.1|7556.1|7560.3|7559.3|7560.6|7559.6|7550.6|7549.6|506
1727273100000|2024-09-25 14:05:00|7560.6|7559.6|7563.6|7562.6|7569.6|7568.6|7559.3|7558.3|322
1727273400000|2024-09-25 14:10:00|7563.1|7562.1|7557.1|7556.1|7566.3|7565.3|7554.6|7553.6|234
1727273700000|2024-09-25 14:15:00|7556.6|7555.6|7554.6|7553.6|7561.6|7560.6|7554.3|7553.3|202
1727274000000|2024-09-25 14:20:00|7554.8|7553.8|7558.3|7557.3|7558.3|7557.3|7553.6|7552.6|206
1727274300000|2024-09-25 14:25:00|7558.6|7557.6|7555.6|7554.6|7559.1|7558.1|7553.6|7552.6|173
1727274600000|2024-09-25 14:30:00|7555.8|7554.8|7556.8|7555.8|7558.6|7557.6|7553.6|7552.6|217
1727274900000|2024-09-25 14:35:00|7557.1|7556.1|7560.6|7559.6|7560.6|7559.6|7554.1|7553.1|178
1727275200000|2024-09-25 14:40:00|7560.3|7559.3|7561.3|7560.3|7563.3|7562.3|7559.3|7558.3|292
1727275500000|2024-09-25 14:45:00|7561.6|7560.6|7558.1|7557.1|7561.8|7560.8|7556.8|7555.8|322
1727275800000|2024-09-25 14:50:00|7557.8|7556.8|7560.3|7559.3|7562.6|7561.6|7555.8|7554.8|348
1727276100000|2024-09-25 14:55:00|7560.1|7559.1|7560.8|7559.8|7563.3|7562.3|7558.3|7557.3|320
1727276400000|2024-09-25 15:00:00|7561.1|7560.1|7563.3|7562.3|7564.6|7563.6|7558.6|7557.6|220
1727276700000|2024-09-25 15:05:00|7563.1|7562.1|7566.6|7565.6|7567.6|7566.6|7562.6|7561.6|245
1727277000000|2024-09-25 15:10:00|7566.8|7565.8|7563.1|7562.1|7567.1|7566.1|7562.1|7561.1|251
1727277300000|2024-09-25 15:15:00|7563.3|7562.3|7566.1|7565.1|7567.1|7566.1|7563.3|7562.3|251
1727277600000|2024-09-25 15:20:00|7565.8|7564.8|7566.8|7565.8|7568.1|7567.1|7565.1|7564.1|1299
1727277900000|2024-09-25 15:25:00|7566.6|7565.6|7563.3|7562.3|7567.1|7566.1|7563.3|7562.3|691
1727278200000|2024-09-25 15:30:00|7563.6|7561.6|7565.8|7563.8|7566.3|7564.3|7560.6|7558.6|2466
1727278500000|2024-09-25 15:35:00|7565.3|7563.3|7565.6|7563.6|7567.1|7565.1|7562.1|7560.1|788
1727278800000|2024-09-25 15:40:00|7565.8|7563.8|7564.1|7562.1|7567.8|7565.8|7563.8|7561.8|161
1727279100000|2024-09-25 15:45:00|7564.3|7562.3|7566.6|7564.6|7567.3|7565.3|7563.6|7561.6|83
1727279400000|2024-09-25 15:50:00|7566.1|7564.1|7567.6|7565.6|7567.6|7565.6|7564.1|7562.1|660
1727279700000|2024-09-25 15:55:00|7567.8|7565.8|7570.6|7568.6|7570.8|7568.8|7567.6|7565.6|78
1727280000000|2024-09-25 16:00:00|7570.8|7568.8|7568.8|7566.8|7570.8|7568.8|7568.1|7566.1|80
1727280300000|2024-09-25 16:05:00|7569.1|7567.1|7569.8|7567.8|7570.3|7568.3|7567.6|7565.6|81
1727280600000|2024-09-25 16:10:00|7570.1|7568.1|7568.8|7566.8|7570.8|7568.8|7568.6|7566.6|48
1727280900000|2024-09-25 16:15:00|7568.6|7566.6|7567.8|7565.8|7570.1|7568.1|7567.8|7565.8|59
1727281200000|2024-09-25 16:20:00|7568.1|7566.1|7568.8|7566.8|7570.1|7568.1|7567.1|7565.1|64
1727281500000|2024-09-25 16:25:00|7569.1|7567.1|7571.3|7569.3|7572.8|7570.8|7569.1|7567.1|52
1727281800000|2024-09-25 16:30:00|7571.6|7569.6|7570.3|7568.3|7571.6|7569.6|7568.8|7566.8|47
1727282100000|2024-09-25 16:35:00|7570.1|7568.1|7568.8|7566.8|7570.3|7568.3|7568.1|7566.1|77
1727282400000|2024-09-25 16:40:00|7569.1|7567.1|7565.8|7563.8|7569.8|7567.8|7565.1|7563.1|62
1727282700000|2024-09-25 16:45:00|7565.6|7563.6|7562.3|7560.3|7567.3|7565.3|7561.6|7559.6|90
1727283000000|2024-09-25 16:50:00|7562.1|7560.1|7566.1|7564.1|7567.8|7565.8|7561.8|7559.8|43
1727283300000|2024-09-25 16:55:00|7565.8|7563.8|7561.6|7559.6|7566.8|7564.8|7561.1|7559.1|46
1727283600000|2024-09-25 17:00:00|7561.8|7559.8|7561.8|7559.8|7562.8|7560.8|7555.6|7553.6|135
1727283900000|2024-09-25 17:05:00|7561.6|7559.6|7562.8|7560.8|7565.8|7563.8|7560.6|7558.6|29
1727284200000|2024-09-25 17:10:00|7562.6|7560.6|7561.6|7559.6|7563.6|7561.6|7561.3|7559.3|45
1727284500000|2024-09-25 17:15:00|7562.3|7560.3|7562.8|7560.8|7564.6|7562.6|7561.3|7559.3|28
1727284800000|2024-09-25 17:20:00|7562.6|7560.6|7561.3|7559.3|7563.1|7561.1|7561.1|7559.1|25
1727285100000|2024-09-25 17:25:00|7561.1|7559.1|7558.8|7556.8|7562.3|7560.3|7558.8|7556.8|49
1727285400000|2024-09-25 17:30:00|7558.6|7556.6|7556.3|7554.3|7560.8|7558.8|7556.3|7554.3|103
1727285700000|2024-09-25 17:35:00|7556.1|7554.1|7555.3|7553.3|7557.8|7555.8|7552.8|7550.8|89
1727286000000|2024-09-25 17:40:00|7555.1|7553.1|7553.8|7551.8|7555.3|7553.3|7552.6|7550.6|56
1727286300000|2024-09-25 17:45:00|7553.6|7551.6|7552.6|7550.6|7554.3|7552.3|7551.1|7549.1|50
1727286600000|2024-09-25 17:50:00|7552.3|7550.3|7558.8|7556.8|7559.1|7557.1|7552.1|7550.1|82
1727286900000|2024-09-25 17:55:00|7558.6|7556.6|7561.8|7559.8|7562.1|7560.1|7558.6|7556.6|71
1727287200000|2024-09-25 18:00:00|7561.6|7559.6|7561.3|7559.3|7562.8|7560.8|7559.8|7557.8|26
1727287500000|2024-09-25 18:05:00|7561.1|7559.1|7560.3|7558.3|7562.3|7560.3|7559.1|7557.1|32
1727287800000|2024-09-25 18:10:00|7560.6|7558.6|7559.8|7557.8|7561.8|7559.8|7559.3|7557.3|39
1727288100000|2024-09-25 18:15:00|7560.1|7558.1|7559.8|7557.8|7560.8|7558.8|7557.1|7555.1|49
1727288400000|2024-09-25 18:20:00|7559.6|7557.6|7559.8|7557.8|7560.6|7558.6|7558.8|7556.8|34
1727288700000|2024-09-25 18:25:00|7560.1|7558.1|7564.1|7562.1|7564.1|7562.1|7560.1|7558.1|34
1727289000000|2024-09-25 18:30:00|7563.8|7561.8|7564.3|7562.3|7564.8|7562.8|7561.8|7559.8|23
1727289300000|2024-09-25 18:35:00|7564.1|7562.1|7563.8|7561.8|7565.3|7563.3|7563.3|7561.3|24
1727289600000|2024-09-25 18:40:00|7564.1|7562.1|7563.1|7561.1|7564.6|7562.6|7562.3|7560.3|25
1727289900000|2024-09-25 18:45:00|7563.3|7561.3|7562.8|7560.8|7564.1|7562.1|7562.1|7560.1|12
1727290200000|2024-09-25 18:50:00|7563.1|7561.1|7562.8|7560.8|7563.3|7561.3|7561.3|7559.3|23
1727290500000|2024-09-25 18:55:00|7562.6|7560.6|7561.6|7559.6|7562.8|7560.8|7559.6|7557.6|33
1727290800000|2024-09-25 19:00:00|7561.3|7559.3|7561.8|7559.8|7562.3|7560.3|7560.1|7558.1|21
1727291100000|2024-09-25 19:05:00|7561.6|7559.6|7561.3|7559.3|7562.8|7560.8|7560.8|7558.8|8
1727291400000|2024-09-25 19:10:00|7561.6|7559.6|7563.1|7561.1|7563.8|7561.8|7561.3|7559.3|107
1727291700000|2024-09-25 19:15:00|7562.8|7560.8|7560.6|7558.6|7563.3|7561.3|7560.1|7558.1|81
1727292000000|2024-09-25 19:20:00|7560.3|7558.3|7559.8|7557.8|7561.6|7559.6|7559.8|7557.8|61
1727292300000|2024-09-25 19:25:00|7559.6|7557.6|7559.8|7557.8|7560.6|7558.6|7558.8|7556.8|64
1727292600000|2024-09-25 19:30:00|7559.6|7557.6|7558.3|7556.3|7560.1|7558.1|7557.3|7555.3|34
1727292900000|2024-09-25 19:35:00|7558.6|7556.6|7556.3|7554.3|7558.8|7556.8|7555.6|7553.6|27
1727293200000|2024-09-25 19:40:00|7556.1|7554.1|7557.1|7555.1|7557.1|7555.1|7554.3|7552.3|41
1727293500000|2024-09-25 19:45:00|7557.3|7555.3|7558.6|7556.6|7558.8|7556.8|7555.8|7553.8|86
1727293800000|2024-09-25 19:50:00|7559.3|7557.3|7558.8|7556.8|7559.3|7557.3|7556.8|7554.8|136
1727294100000|2024-09-25 19:55:00|7558.6|7556.6|7558.8|7556.8|7559.3|7557.3|7555.1|7553.1|171
1727294400000|2024-09-25 20:00:00|7559.5|7555.5|7562|7558|7562.6|7558.6|7555.7|7551.7|0
1727294700000|2024-09-25 20:05:00|7561.7|7557.7|7560.9|7556.9|7562.8|7558.8|7560.9|7556.9|0
1727295000000|2024-09-25 20:10:00|7561|7557|7563.6|7559.6|7563.9|7559.9|7560.6|7556.6|0
1727295300000|2024-09-25 20:15:00|7563.3|7559.3|7561.8|7557.8|7563.6|7559.6|7561.8|7557.8|0
1727295600000|2024-09-25 20:20:00|7561.3|7557.3|7560.1|7556.1|7561.3|7557.3|7559|7555|0
1727295900000|2024-09-25 20:25:00|7560.4|7556.4|7561.3|7557.3|7561.3|7557.3|7560.4|7556.4|0
1727296200000|2024-09-25 20:30:00|7561.5|7557.5|7561.3|7557.3|7562.1|7558.1|7561.3|7557.3|0
1727296500000|2024-09-25 20:35:00|7561.5|7557.5|7561.8|7557.8|7561.8|7557.8|7561.2|7557.2|0
1727296800000|2024-09-25 20:40:00|7562.1|7558.1|7561.8|7557.8|7562.4|7558.4|7561.5|7557.5|0
1727297100000|2024-09-25 20:45:00|7561.5|7557.5|7562.7|7558.7|7563.3|7559.3|7561.3|7557.3|0
1727297400000|2024-09-25 20:50:00|7563|7559|7563|7559|7563.3|7559.3|7562.7|7558.7|0
1727297700000|2024-09-25 20:55:00|7562.7|7558.7|7562.8|7558.8|7563|7559|7562.1|7558.1|0
1727298000000|2024-09-25 21:00:00|7562.4|7558.4|7561.3|7557.3|7563.1|7559.1|7561|7557|0
1727298300000|2024-09-25 21:05:00|7561.2|7557.2|7562.5|7558.5|7562.5|7558.5|7561.2|7557.2|0
1727298600000|2024-09-25 21:10:00|7562.4|7558.4|7562.1|7558.1|7562.4|7558.4|7561.6|7557.6|0
1727298900000|2024-09-25 21:15:00|7563.1|7559.1|7562.4|7558.4|7563.3|7559.3|7562.4|7558.4|0
1727299200000|2024-09-25 21:20:00|7562.2|7558.2|7562.7|7558.7|7562.8|7558.8|7562.2|7558.2|0
1727299500000|2024-09-25 21:25:00|7563.4|7559.4|7562.5|7558.5|7563.9|7559.9|7561.5|7557.5|0
1727299800000|2024-09-25 21:30:00|7562.4|7558.4|7562.5|7558.5|7562.5|7558.5|7562.4|7558.4|0
1727300100000|2024-09-25 21:35:00|7562.7|7558.7|7562.1|7558.1|7562.7|7558.7|7562.1|7558.1|0
1727300400000|2024-09-25 21:40:00|7561.9|7557.9|7561.9|7557.9|7561.9|7557.9|7561.9|7557.9|0
1727300700000|2024-09-25 21:45:00|7562|7558|7562.7|7558.7|7562.9|7558.9|7562|7558|0
1727301000000|2024-09-25 21:50:00|7562.9|7558.9|7562.7|7558.7|7563|7559|7562.6|7558.6|0
1727301300000|2024-09-25 21:55:00|7563|7559|7563.5|7559.5|7563.5|7559.5|7563|7559|0
1727301600000|2024-09-25 22:00:00|7563.4|7559.4|7559.9|7555.9|7563.4|7559.4|7559.5|7555.5|0
1727301900000|2024-09-25 22:05:00|7560|7556|7562.4|7558.4|7562.7|7558.7|7559.9|7555.9|0
1727302200000|2024-09-25 22:10:00|7562.6|7558.6|7562.7|7558.7|7563|7559|7562.1|7558.1|0
1727302500000|2024-09-25 22:15:00|7562.6|7558.6|7562.1|7558.1|7562.7|7558.7|7562.1|7558.1|0
1727302800000|2024-09-25 22:20:00|7561.8|7557.8|7562.1|7558.1|7562.1|7558.1|7561.8|7557.8|0
1727303100000|2024-09-25 22:25:00|7562.4|7558.4|7563|7559|7563.2|7559.2|7562.4|7558.4|0
1727303400000|2024-09-25 22:30:00|7562.7|7558.7|7565.9|7561.9|7565.9|7561.9|7562.7|7558.7|0
1727303700000|2024-09-25 22:35:00|7566.2|7562.2|7565.9|7561.9|7566.2|7562.2|7565.3|7561.3|0
1727304000000|2024-09-25 22:40:00|7566.2|7562.2|7567.3|7563.3|7567.8|7563.8|7566.2|7562.2|0
1727304300000|2024-09-25 22:45:00|7567.6|7563.6|7565.9|7561.9|7567.6|7563.6|7565.9|7561.9|0
1727304600000|2024-09-25 22:50:00|7565.8|7561.8|7565.9|7561.9|7565.9|7561.9|7565.6|7561.6|0
1727304900000|2024-09-25 22:55:00|7565.8|7561.8|7565.6|7561.6|7566.3|7562.3|7565.6|7561.6|0
1727305200000|2024-09-25 23:00:00|7565.7|7561.7|7565|7561|7566.3|7562.3|7564.7|7560.7|0
1727305500000|2024-09-25 23:05:00|7564.9|7560.9|7564.7|7560.7|7565|7561|7564.4|7560.4|0
1727305800000|2024-09-25 23:10:00|7564.6|7560.6|7565.6|7561.6|7565.6|7561.6|7564.6|7560.6|0
1727306100000|2024-09-25 23:15:00|7565.7|7561.7|7565|7561|7565.9|7561.9|7565|7561|0
1727306400000|2024-09-25 23:20:00|7565.2|7561.2|7566.7|7562.7|7566.7|7562.7|7565|7561|0
1727306700000|2024-09-25 23:25:00|7567|7563|7567|7563|7567.3|7563.3|7567|7563|0
1727307000000|2024-09-25 23:30:00|7567.3|7563.3|7567.3|7563.3|7567.6|7563.6|7567|7563|0
1727307300000|2024-09-25 23:35:00|7567|7563|7567.9|7563.9|7568.2|7564.2|7566.7|7562.7|0
1727307600000|2024-09-25 23:40:00|7568.1|7564.1|7568.3|7564.3|7569|7565|7567.1|7563.1|0
1727307900000|2024-09-25 23:45:00|7568.6|7564.6|7573.2|7569.2|7574.3|7570.3|7568.3|7564.3|0
1727308200000|2024-09-25 23:50:00|7573.5|7569.5|7574.9|7570.9|7576.3|7572.3|7572.6|7568.6|0
1727308500000|2024-09-25 23:55:00|7574.8|7570.8|7573.9|7569.9|7575.7|7571.7|7573.9|7569.9|0
1727308800000|2024-09-26 00:00:00|7574.5|7570.5|7577|7573|7578.3|7574.3|7574.5|7570.5|0
1727309100000|2024-09-26 00:05:00|7577.1|7573.1|7579.9|7575.9|7580.5|7576.5|7577.1|7573.1|0
1727309400000|2024-09-26 00:10:00|7580|7576|7581.1|7577.1|7581.5|7577.5|7578.8|7574.8|0
1727309700000|2024-09-26 00:15:00|7583.3|7579.3|7587.9|7584.9|7589.4|7586.4|7583.3|7579.3|0
1727310000000|2024-09-26 00:20:00|7586.4|7583.4|7584.9|7581.9|7587.9|7584.9|7583.5|7580.5|0
1727310300000|2024-09-26 00:25:00|7586.4|7583.4|7588|7585|7589.4|7586.4|7586.4|7583.4|0
1727310600000|2024-09-26 00:30:00|7589.4|7586.4|7592.4|7589.4|7592.5|7589.5|7587.9|7584.9|0
1727310900000|2024-09-26 00:35:00|7592.5|7589.5|7591.4|7588.4|7595.5|7592.5|7589.9|7586.9|0
1727311200000|2024-09-26 00:40:00|7589.9|7586.9|7589.9|7586.9|7591.4|7588.4|7588.4|7585.4|0
1727311500000|2024-09-26 00:45:00|7588.4|7585.4|7586.9|7583.9|7589.9|7586.9|7586.9|7583.9|0
1727311800000|2024-09-26 00:50:00|7588.4|7585.4|7583.9|7580.9|7588.4|7585.4|7583.9|7580.9|0
1727312100000|2024-09-26 00:55:00|7585.4|7582.4|7586.9|7583.9|7586.9|7583.9|7585.4|7582.4|0
1727312400000|2024-09-26 01:00:00|7586.2|7583.2|7585.4|7582.4|7586.9|7583.9|7583.9|7580.9|0
1727312700000|2024-09-26 01:05:00|7586.9|7583.9|7585.4|7582.4|7586.9|7583.9|7583.9|7580.9|0
1727313000000|2024-09-26 01:10:00|7585.5|7582.5|7586.9|7583.9|7588.5|7585.5|7585.4|7582.4|0
1727313300000|2024-09-26 01:15:00|7586.2|7583.2|7585.4|7582.4|7586.9|7583.9|7583.9|7580.9|0
1727313600000|2024-09-26 01:20:00|7586.9|7583.9|7586.9|7583.9|7586.9|7583.9|7586.2|7583.2|0
1727313900000|2024-09-26 01:25:00|7585.4|7582.4|7583.9|7580.9|7586.9|7583.9|7583.1|7580.1|0
1727314200000|2024-09-26 01:30:00|7583.8|7580.8|7585|7582|7585|7582|7582.3|7579.3|0
1727314500000|2024-09-26 01:35:00|7583.5|7580.5|7583.5|7580.5|7585|7582|7582|7579|0
1727314800000|2024-09-26 01:40:00|7584.3|7581.3|7585|7582|7585|7582|7583.5|7580.5|0
1727315100000|2024-09-26 01:45:00|7584.3|7581.3|7588.1|7585.1|7588.1|7585.1|7584.3|7581.3|0
1727315400000|2024-09-26 01:50:00|7588.9|7585.9|7596.7|7593.7|7596.7|7593.7|7587.3|7584.3|0
1727315700000|2024-09-26 01:55:00|7595.9|7592.9|7600.3|7597.3|7600.5|7597.5|7594.5|7591.5|0
1727316000000|2024-09-26 02:00:00|7599.5|7596.5|7600.2|7597.2|7600.3|7597.3|7597.2|7594.2|0
1727316300000|2024-09-26 02:05:00|7598.7|7595.7|7600.2|7597.2|7600.2|7597.2|7598.7|7595.7|0
1727316600000|2024-09-26 02:10:00|7598.7|7595.7|7598.6|7595.6|7600.2|7597.2|7598.6|7595.6|0
1727316900000|2024-09-26 02:15:00|7597.2|7594.2|7597.1|7594.1|7598.6|7595.6|7595.6|7592.6|0
1727317200000|2024-09-26 02:20:00|7598.6|7595.6|7601.6|7598.6|7601.7|7598.7|7598.6|7595.6|0
1727317500000|2024-09-26 02:25:00|7603.1|7600.1|7601.5|7598.5|7603.1|7600.1|7601.5|7598.5|0
1727317800000|2024-09-26 02:30:00|7600|7597|7601.5|7598.5|7603.1|7600.1|7600|7597|0
1727318100000|2024-09-26 02:35:00|7600.7|7597.7|7600|7597|7601.5|7598.5|7600|7597|0
1727318400000|2024-09-26 02:40:00|7598.5|7595.5|7598.5|7595.5|7600|7597|7598.5|7595.5|0
1727318700000|2024-09-26 02:45:00|7599.2|7596.2|7596.8|7593.8|7600|7597|7596.8|7593.8|0
1727319000000|2024-09-26 02:50:00|7598.3|7595.3|7600.6|7597.6|7601.3|7598.3|7598.3|7595.3|0
1727319300000|2024-09-26 02:55:00|7601.3|7598.3|7598.3|7595.3|7601.3|7598.3|7598.3|7595.3|0
1727319600000|2024-09-26 03:00:00|7599.8|7596.8|7601.3|7598.3|7602.9|7599.9|7599.8|7596.8|0
1727319900000|2024-09-26 03:05:00|7599.9|7596.9|7599.9|7596.9|7601.3|7598.3|7599.8|7596.8|0
1727320200000|2024-09-26 03:10:00|7599.7|7596.7|7599.5|7596.5|7599.7|7596.7|7599.5|7596.5|0
1727320500000|2024-09-26 03:15:00|7599.6|7596.6|7599.5|7596.5|7601|7598|7598.8|7595.8|0
1727320800000|2024-09-26 03:20:00|7598.1|7595.1|7598.1|7595.1|7599.5|7596.5|7596.6|7593.6|0
1727321100000|2024-09-26 03:25:00|7598|7595|7599.5|7596.5|7599.5|7596.5|7598|7595|0
1727321400000|2024-09-26 03:30:00|7598|7595|7601.1|7598.1|7602.6|7599.6|7598|7595|0
1727321700000|2024-09-26 03:35:00|7602.6|7599.6|7606.6|7603.6|7606.6|7603.6|7602.2|7599.2|0
1727322000000|2024-09-26 03:40:00|7605.9|7602.9|7605.9|7602.9|7606.6|7603.6|7605.1|7602.1|0
1727322300000|2024-09-26 03:45:00|7605.2|7602.2|7608.2|7605.2|7609.7|7606.7|7605.1|7602.1|0
1727322600000|2024-09-26 03:50:00|7608.9|7605.9|7609.6|7606.6|7611.1|7608.1|7608.1|7605.1|0
1727322900000|2024-09-26 03:55:00|7608.2|7605.2|7606.8|7603.8|7609.7|7606.7|7606.7|7603.7|0
1727323200000|2024-09-26 04:00:00|7605.3|7602.3|7602.3|7599.3|7605.3|7602.3|7602.3|7599.3|0
1727323500000|2024-09-26 04:05:00|7602.2|7599.2|7605.2|7602.2|7606.7|7603.7|7602.2|7599.2|0
1727323800000|2024-09-26 04:10:00|7606|7603|7603.7|7600.7|7606.7|7603.7|7602.2|7599.2|0
1727324100000|2024-09-26 04:15:00|7605.2|7602.2|7605.2|7602.2|7605.2|7602.2|7603.7|7600.7|0
1727324400000|2024-09-26 04:20:00|7606|7603|7605.2|7602.2|7606.7|7603.7|7603.7|7600.7|0
1727324700000|2024-09-26 04:25:00|7604.5|7601.5|7605.3|7602.3|7605.3|7602.3|7603.8|7600.8|0
1727325000000|2024-09-26 04:30:00|7604.5|7601.5|7603.8|7600.8|7605.3|7602.3|7603.8|7600.8|0
1727325300000|2024-09-26 04:35:00|7604.6|7601.6|7603.8|7600.8|7605.3|7602.3|7603.8|7600.8|0
1727325600000|2024-09-26 04:40:00|7604.5|7601.5|7605.4|7602.4|7605.4|7602.4|7603.8|7600.8|0
1727325900000|2024-09-26 04:45:00|7605.3|7602.3|7603.7|7600.7|7605.3|7602.3|7602.3|7599.3|0
1727326200000|2024-09-26 04:50:00|7603.9|7600.9|7606.9|7603.9|7608.4|7605.4|7602.4|7599.4|0
1727326500000|2024-09-26 04:55:00|7608.3|7605.3|7605.9|7602.9|7608.9|7605.9|7604.4|7601.4|0
1727326800000|2024-09-26 05:00:00|7605.2|7602.2|7605.7|7602.7|7607.3|7604.3|7602.9|7599.9|0
1727327100000|2024-09-26 05:05:00|7605.6|7602.6|7607.1|7604.1|7607.9|7604.9|7604.1|7601.1|0
1727327400000|2024-09-26 05:10:00|7608.6|7605.6|7610|7607|7610|7607|7607.1|7604.1|0
1727327700000|2024-09-26 05:15:00|7609.3|7606.3|7607.4|7604.4|7612.8|7609.8|7607.4|7604.4|0
1727328000000|2024-09-26 05:20:00|7608.1|7605.1|7609.5|7606.5|7611|7608|7605.9|7602.9|0
1727328300000|2024-09-26 05:25:00|7608.8|7605.8|7614|7611|7617|7614|7608|7605|0
1727328600000|2024-09-26 05:30:00|7615.5|7612.5|7615.6|7612.6|7619.2|7616.2|7615.5|7612.5|0
1727328900000|2024-09-26 05:35:00|7615.7|7612.7|7624.3|7621.3|7624.5|7621.5|7614.1|7611.1|0
1727329200000|2024-09-26 05:40:00|7624.2|7621.2|7632.6|7629.6|7632.7|7629.7|7621.3|7618.3|0
1727329500000|2024-09-26 05:45:00|7634.1|7631.1|7633.3|7630.3|7638.5|7635.5|7623.5|7620.5|0
1727329800000|2024-09-26 05:50:00|7631.8|7628.8|7631.9|7628.9|7634.8|7631.8|7627.4|7624.4|0
1727330100000|2024-09-26 05:55:00|7633.4|7630.4|7629.9|7626.9|7635.8|7632.8|7629.9|7626.9|0
1727330400000|2024-09-26 06:00:00|7630.4|7626.4|7636.1|7634.1|7639.9|7637.9|7630.4|7626.4|473
1727330700000|2024-09-26 06:05:00|7635.9|7633.9|7637.1|7635.1|7640.4|7638.4|7634.4|7632.4|246
1727331000000|2024-09-26 06:10:00|7637.4|7635.4|7636.1|7634.1|7638.4|7636.4|7630.9|7628.9|175
1727331300000|2024-09-26 06:15:00|7636.4|7634.4|7630.1|7628.1|7640.1|7638.1|7629.4|7627.4|170
1727331600000|2024-09-26 06:20:00|7630.4|7628.4|7631.4|7629.4|7633.4|7631.4|7627.9|7625.9|112
1727331900000|2024-09-26 06:25:00|7631.6|7629.6|7632.4|7630.4|7634.6|7632.6|7630.4|7628.4|75
1727332200000|2024-09-26 06:30:00|7632.6|7630.6|7632.4|7630.4|7634.9|7632.9|7630.9|7628.9|69
1727332500000|2024-09-26 06:35:00|7632.6|7630.6|7639.9|7637.9|7642.1|7640.1|7632.6|7630.6|183
1727332800000|2024-09-26 06:40:00|7640.1|7638.1|7642.4|7640.4|7644.6|7642.6|7638.9|7636.9|118
1727333100000|2024-09-26 06:45:00|7642.6|7640.6|7644.1|7642.1|7646.9|7644.9|7641.1|7639.1|96
1727333400000|2024-09-26 06:50:00|7644.4|7642.4|7642.9|7640.9|7645.9|7643.9|7640.4|7638.4|125
1727333700000|2024-09-26 06:55:00|7643.1|7641.1|7649.4|7647.4|7654.9|7652.9|7641.9|7639.9|647
1727334000000|2024-09-26 07:00:00|7648.9|7647.9|7657.1|7656.1|7670.4|7669.4|7648.9|7647.9|1886
1727334300000|2024-09-26 07:05:00|7657.4|7656.4|7663.6|7662.6|7665.1|7664.1|7654.1|7653.1|1156
1727334600000|2024-09-26 07:10:00|7663.4|7662.4|7659.6|7658.6|7663.6|7662.6|7653.1|7652.1|754
1727334900000|2024-09-26 07:15:00|7659.4|7658.4|7670.1|7669.1|7670.6|7669.6|7659.4|7658.4|975
1727335200000|2024-09-26 07:20:00|7670.4|7669.4|7665.6|7664.6|7678.6|7677.6|7665.1|7664.1|1489
1727335500000|2024-09-26 07:25:00|7665.9|7664.9|7660.6|7659.6|7670.9|7669.9|7658.4|7657.4|614
1727335800000|2024-09-26 07:30:00|7660.9|7659.9|7659.9|7658.9|7665.1|7664.1|7653.9|7652.9|975
1727336100000|2024-09-26 07:35:00|7659.6|7658.6|7667.1|7666.1|7669.4|7668.4|7656.4|7655.4|738
1727336400000|2024-09-26 07:40:00|7666.1|7665.1|7672.1|7671.1|7673.4|7672.4|7666.1|7665.1|335
1727336700000|2024-09-26 07:45:00|7672.4|7671.4|7672.1|7671.1|7674.1|7673.1|7667.4|7666.4|345
1727337000000|2024-09-26 07:50:00|7672.4|7671.4|7677.6|7676.6|7677.9|7676.9|7671.4|7670.4|561
1727337300000|2024-09-26 07:55:00|7677.9|7676.9|7689.4|7688.4|7691.4|7690.4|7677.9|7676.9|788
1727337600000|2024-09-26 08:00:00|7689.6|7688.6|7694.1|7693.1|7695.9|7694.9|7687.4|7686.4|907
1727337900000|2024-09-26 08:05:00|7693.9|7692.9|7688.6|7687.6|7698.4|7697.4|7687.9|7686.9|749
1727338200000|2024-09-26 08:10:00|7689.6|7688.6|7702.6|7701.6|7702.9|7701.9|7688.6|7687.6|468
1727338500000|2024-09-26 08:15:00|7702.4|7701.4|7701.1|7700.1|7703.1|7702.1|7697.1|7696.1|402
1727338800000|2024-09-26 08:20:00|7702.4|7701.4|7699.6|7698.6|7708.9|7707.9|7697.9|7696.9|1284
1727339100000|2024-09-26 08:25:00|7699.9|7698.9|7699.1|7698.1|7702.6|7701.6|7691.6|7690.6|1141
1727339400000|2024-09-26 08:30:00|7699.4|7698.4|7695.1|7694.1|7701.4|7700.4|7694.1|7693.1|542
1727339700000|2024-09-26 08:35:00|7694.9|7693.9|7695.1|7694.1|7699.9|7698.9|7693.6|7692.6|362
1727340000000|2024-09-26 08:40:00|7695.4|7694.4|7691.6|7690.6|7699.9|7698.9|7688.9|7687.9|568
1727340300000|2024-09-26 08:45:00|7691.9|7690.9|7690.4|7689.4|7697.1|7696.1|7690.1|7689.1|392
1727340600000|2024-09-26 08:50:00|7690.6|7689.6|7687.6|7686.6|7691.1|7690.1|7685.6|7684.6|336
1727340900000|2024-09-26 08:55:00|7687.4|7686.4|7688.1|7687.1|7688.1|7687.1|7683.4|7682.4|206
1727341200000|2024-09-26 09:00:00|7687.9|7686.9|7673.6|7672.6|7688.4|7687.4|7673.6|7672.6|544
1727341500000|2024-09-26 09:05:00|7673.4|7672.4|7667.4|7666.4|7673.6|7672.6|7666.9|7665.9|365
1727341800000|2024-09-26 09:10:00|7667.9|7666.9|7674.6|7673.6|7676.4|7675.4|7666.9|7665.9|395
1727342100000|2024-09-26 09:15:00|7674.4|7673.4|7674.1|7673.1|7674.4|7673.4|7670.4|7669.4|203
1727342400000|2024-09-26 09:20:00|7673.9|7672.9|7672.9|7671.9|7676.9|7675.9|7672.6|7671.6|285
1727342700000|2024-09-26 09:25:00|7673.1|7672.1|7676.4|7675.4|7683.6|7682.6|7670.1|7669.1|549
1727343000000|2024-09-26 09:30:00|7676.6|7675.6|7678.1|7677.1|7679.1|7678.1|7672.4|7671.4|273
1727343300000|2024-09-26 09:35:00|7678.4|7677.4|7673.6|7672.6|7680.4|7679.4|7671.9|7670.9|294
1727343600000|2024-09-26 09:40:00|7673.4|7672.4|7673.6|7672.6|7676.4|7675.4|7672.4|7671.4|296
1727343900000|2024-09-26 09:45:00|7673.9|7672.9|7669.1|7668.1|7674.9|7673.9|7667.9|7666.9|214
1727344200000|2024-09-26 09:50:00|7669.4|7668.4|7670.6|7669.6|7672.9|7671.9|7667.9|7666.9|221
1727344500000|2024-09-26 09:55:00|7670.9|7669.9|7670.9|7669.9|7672.4|7671.4|7667.9|7666.9|166
1727344800000|2024-09-26 10:00:00|7670.6|7669.6|7672.1|7671.1|7675.1|7674.1|7670.6|7669.6|138
1727345100000|2024-09-26 10:05:00|7671.9|7670.9|7670.9|7669.9|7673.9|7672.9|7670.1|7669.1|167
1727345400000|2024-09-26 10:10:00|7670.6|7669.6|7668.9|7667.9|7670.6|7669.6|7668.1|7667.1|1093
1727345700000|2024-09-26 10:15:00|7669.1|7668.1|7669.6|7668.6|7671.9|7670.9|7668.4|7667.4|114
1727346000000|2024-09-26 10:20:00|7669.9|7668.9|7669.4|7668.4|7670.1|7669.1|7667.4|7666.4|813
1727346300000|2024-09-26 10:25:00|7669.1|7668.1|7671.6|7670.6|7672.4|7671.4|7668.9|7667.9|132
1727346600000|2024-09-26 10:30:00|7671.9|7670.9|7673.6|7672.6|7676.1|7675.1|7671.9|7670.9|96
1727346900000|2024-09-26 10:35:00|7673.4|7672.4|7671.4|7670.4|7674.1|7673.1|7670.1|7669.1|107
1727347200000|2024-09-26 10:40:00|7671.6|7670.6|7677.6|7676.6|7677.9|7676.9|7671.6|7670.6|107
1727347500000|2024-09-26 10:45:00|7677.4|7676.4|7682.9|7681.9|7683.4|7682.4|7676.9|7675.9|141
1727347800000|2024-09-26 10:50:00|7683.1|7682.1|7685.1|7684.1|7686.6|7685.6|7682.9|7681.9|138
1727348100000|2024-09-26 10:55:00|7684.9|7683.9|7683.6|7682.6|7685.9|7684.9|7679.1|7678.1|163
1727348400000|2024-09-26 11:00:00|7683.1|7682.1|7677.9|7676.9|7683.1|7682.1|7677.6|7676.6|111
1727348700000|2024-09-26 11:05:00|7677.6|7676.6|7677.1|7676.1|7680.1|7679.1|7675.9|7674.9|132
1727349000000|2024-09-26 11:10:00|7677.4|7676.4|7679.1|7678.1|7682.4|7681.4|7676.6|7675.6|99
1727349300000|2024-09-26 11:15:00|7679.4|7678.4|7680.9|7679.9|7683.9|7682.9|7679.1|7678.1|335
1727349600000|2024-09-26 11:20:00|7681.1|7680.1|7680.6|7679.6|7684.9|7683.9|7677.4|7676.4|155
1727349900000|2024-09-26 11:25:00|7680.9|7679.9|7688.4|7687.4|7689.4|7688.4|7680.6|7679.6|137
1727350200000|2024-09-26 11:30:00|7688.1|7687.1|7686.9|7685.9|7689.6|7688.6|7686.1|7685.1|134
1727350500000|2024-09-26 11:35:00|7687.4|7686.4|7687.6|7686.6|7689.4|7688.4|7685.6|7684.6|112
1727350800000|2024-09-26 11:40:00|7687.1|7686.1|7686.1|7685.1|7688.6|7687.6|7682.1|7681.1|108
1727351100000|2024-09-26 11:45:00|7686.4|7685.4|7684.1|7683.1|7687.6|7686.6|7683.6|7682.6|137
1727351400000|2024-09-26 11:50:00|7683.9|7682.9|7682.6|7681.6|7684.6|7683.6|7680.9|7679.9|143
1727351700000|2024-09-26 11:55:00|7682.4|7681.4|7688.9|7687.9|7689.4|7688.4|7682.1|7681.1|155
1727352000000|2024-09-26 12:00:00|7689.1|7688.1|7684.6|7683.6|7689.9|7688.9|7684.6|7683.6|246
1727352300000|2024-09-26 12:05:00|7684.9|7683.9|7684.6|7683.6|7687.4|7686.4|7683.6|7682.6|124
1727352600000|2024-09-26 12:10:00|7684.4|7683.4|7683.9|7682.9|7685.4|7684.4|7681.9|7680.9|128
1727352900000|2024-09-26 12:15:00|7684.1|7683.1|7685.6|7684.6|7686.4|7685.4|7681.6|7680.6|133
1727353200000|2024-09-26 12:20:00|7685.4|7684.4|7684.1|7683.1|7685.6|7684.6|7680.4|7679.4|269
1727353500000|2024-09-26 12:25:00|7684.4|7683.4|7688.4|7687.4|7688.4|7687.4|7682.6|7681.6|155
1727353800000|2024-09-26 12:30:00|7688.9|7687.9|7696.9|7695.9|7697.9|7696.9|7687.1|7686.1|480
1727354100000|2024-09-26 12:35:00|7696.6|7695.6|7700.4|7699.4|7701.1|7700.1|7694.9|7693.9|419
1727354400000|2024-09-26 12:40:00|7700.9|7699.9|7715.1|7714.1|7715.1|7714.1|7698.6|7697.6|1794
1727354700000|2024-09-26 12:45:00|7714.9|7713.9|7705.9|7704.9|7715.4|7714.4|7705.4|7704.4|308
1727355000000|2024-09-26 12:50:00|7706.1|7705.1|7714.6|7713.6|7715.1|7714.1|7705.4|7704.4|364
1727355300000|2024-09-26 12:55:00|7714.9|7713.9|7715.6|7714.6|7718.1|7717.1|7711.4|7710.4|580
1727355600000|2024-09-26 13:00:00|7715.9|7714.9|7718.4|7717.4|7721.1|7720.1|7715.6|7714.6|441
1727355900000|2024-09-26 13:05:00|7719.1|7718.1|7721.9|7720.9|7725.4|7724.4|7718.6|7717.6|418
1727356200000|2024-09-26 13:10:00|7721.6|7720.6|7720.6|7719.6|7723.9|7722.9|7719.6|7718.6|1021
1727356500000|2024-09-26 13:15:00|7720.9|7719.9|7720.1|7719.1|7722.9|7721.9|7719.6|7718.6|230
1727356800000|2024-09-26 13:20:00|7719.9|7718.9|7721.4|7720.4|7722.1|7721.1|7717.9|7716.9|254
1727357100000|2024-09-26 13:25:00|7721.6|7720.6|7721.1|7720.1|7724.9|7723.9|7719.9|7718.9|325
1727357400000|2024-09-26 13:30:00|7720.9|7719.9|7720.1|7719.1|7725.4|7724.4|7717.6|7716.6|633
1727357700000|2024-09-26 13:35:00|7720.4|7719.4|7727.6|7726.6|7734.6|7733.6|7720.4|7719.4|921
1727358000000|2024-09-26 13:40:00|7727.4|7726.4|7733.9|7732.9|7735.4|7734.4|7726.4|7725.4|605
1727358300000|2024-09-26 13:45:00|7733.6|7732.6|7725.1|7724.1|7739.6|7738.6|7723.1|7722.1|999
1727358600000|2024-09-26 13:50:00|7724.9|7723.9|7730.6|7729.6|7731.6|7730.6|7719.6|7718.6|419
1727358900000|2024-09-26 13:55:00|7730.4|7729.4|7731.6|7730.6|7734.6|7733.6|7724.4|7723.4|325
1727359200000|2024-09-26 14:00:00|7731.4|7730.4|7733.4|7732.4|7738.4|7737.4|7730.4|7729.4|503
1727359500000|2024-09-26 14:05:00|7733.1|7732.1|7728.6|7727.6|7736.4|7735.4|7726.9|7725.9|440
1727359800000|2024-09-26 14:10:00|7728.2|7727.2|7732.2|7731.2|7735|7734|7728|7727|300
1727360100000|2024-09-26 14:15:00|7732.5|7731.5|7733.7|7732.7|7734.7|7733.7|7728|7727|405
1727360400000|2024-09-26 14:20:00|7734|7733|7724.7|7723.7|7735.7|7734.7|7721.7|7720.7|411
1727360700000|2024-09-26 14:25:00|7724.5|7723.5|7725.7|7724.7|7726.7|7725.7|7720.5|7719.5|348
1727361000000|2024-09-26 14:30:00|7726.5|7725.5|7726.2|7725.2|7728.7|7727.7|7722|7721|337
1727361300000|2024-09-26 14:35:00|7726|7725|7723.7|7722.7|7728.7|7727.7|7721.5|7720.5|258
1727361600000|2024-09-26 14:40:00|7723.5|7722.5|7706.2|7705.2|7723.5|7722.5|7705.2|7704.2|430
1727361900000|2024-09-26 14:45:00|7706.5|7705.5|7701.2|7700.2|7711.5|7710.5|7697.7|7696.7|392
1727362200000|2024-09-26 14:50:00|7701.5|7700.5|7702.2|7701.2|7702.5|7701.5|7697.2|7696.2|356
1727362500000|2024-09-26 14:55:00|7702.5|7701.5|7706.5|7705.5|7707.7|7706.7|7700.2|7699.2|414
1727362800000|2024-09-26 15:00:00|7706.2|7705.2|7715.2|7714.2|7716.2|7715.2|7704.2|7703.2|378
1727363100000|2024-09-26 15:05:00|7715.5|7714.5|7721.2|7720.2|7722.2|7721.2|7713.5|7712.5|330
1727363400000|2024-09-26 15:10:00|7721|7720|7726.7|7725.7|7727.2|7726.2|7721|7720|377
1727363700000|2024-09-26 15:15:00|7726.5|7725.5|7726.5|7725.5|7727.5|7726.5|7721.5|7720.5|736
1727364000000|2024-09-26 15:20:00|7726.2|7725.2|7730.7|7729.7|7731.2|7730.2|7725|7724|1069
1727364300000|2024-09-26 15:25:00|7730.5|7729.5|7731|7730|7732.7|7731.7|7726|7725|1089
1727364600000|2024-09-26 15:30:00|7731.2|7729.2|7739.5|7737.5|7742.5|7740.5|7730.2|7728.2|2692
1727364900000|2024-09-26 15:35:00|7740|7738|7746|7744|7746|7744|7739.5|7737.5|1387
1727365200000|2024-09-26 15:40:00|7745.7|7743.7|7748|7746|7748.2|7746.2|7744|7742|341
1727365500000|2024-09-26 15:45:00|7748.2|7746.2|7745.2|7743.2|7749.2|7747.2|7744.7|7742.7|267
1727365800000|2024-09-26 15:50:00|7745|7743|7746.7|7744.7|7748|7746|7744.5|7742.5|156
1727366100000|2024-09-26 15:55:00|7747|7745|7749.2|7747.2|7752.5|7750.5|7745.7|7743.7|285
1727366400000|2024-09-26 16:00:00|7749|7747|7747.7|7745.7|7750|7748|7746.7|7744.7|198
1727366700000|2024-09-26 16:05:00|7747.5|7745.5|7751|7749|7752.2|7750.2|7747.2|7745.2|133
1727367000000|2024-09-26 16:10:00|7751.2|7749.2|7753|7751|7754.5|7752.5|7751|7749|113
1727367300000|2024-09-26 16:15:00|7752.7|7750.7|7753.5|7751.5|7754.7|7752.7|7752.7|7750.7|132
1727367600000|2024-09-26 16:20:00|7753.7|7751.7|7754.2|7752.2|7755.2|7753.2|7752.7|7750.7|141
1727367900000|2024-09-26 16:25:00|7754|7752|7753.2|7751.2|7757|7755|7752.7|7750.7|89
1727368200000|2024-09-26 16:30:00|7752.7|7750.7|7750.7|7748.7|7753.7|7751.7|7750.7|7748.7|62
1727368500000|2024-09-26 16:35:00|7750.5|7748.5|7753.2|7751.2|7753.5|7751.5|7750.2|7748.2|66
1727368800000|2024-09-26 16:40:00|7753.5|7751.5|7754.2|7752.2|7754.2|7752.2|7750.5|7748.5|73
1727369100000|2024-09-26 16:45:00|7754.5|7752.5|7753.2|7751.2|7755.2|7753.2|7752.2|7750.2|50
1727369400000|2024-09-26 16:50:00|7753|7751|7754.2|7752.2|7754.5|7752.5|7752.2|7750.2|40
1727369700000|2024-09-26 16:55:00|7754.5|7752.5|7754.7|7752.7|7755.5|7753.5|7754|7752|53
1727370000000|2024-09-26 17:00:00|7754.5|7752.5|7756.7|7754.7|7756.7|7754.7|7753.7|7751.7|83
1727370300000|2024-09-26 17:05:00|7757|7755|7756.7|7754.7|7757.5|7755.5|7755.5|7753.5|44
1727370600000|2024-09-26 17:10:00|7757|7755|7757.2|7755.2|7758.2|7756.2|7754.2|7752.2|124
1727370900000|2024-09-26 17:15:00|7757|7755|7750.2|7748.2|7757.7|7755.7|7748.5|7746.5|168
1727371200000|2024-09-26 17:20:00|7750.5|7748.5|7752.2|7750.2|7752.7|7750.7|7750|7748|47
1727371500000|2024-09-26 17:25:00|7752.5|7750.5|7757.7|7755.7|7757.7|7755.7|7751.7|7749.7|37
1727371800000|2024-09-26 17:30:00|7758|7756|7761.2|7759.2|7761.7|7759.7|7757.7|7755.7|118
1727372100000|2024-09-26 17:35:00|7761|7759|7760.2|7758.2|7761.7|7759.7|7760|7758|67
1727372400000|2024-09-26 17:40:00|7760.5|7758.5|7761.7|7759.7|7761.7|7759.7|7760|7758|30
1727372700000|2024-09-26 17:45:00|7762|7760|7763.2|7761.2|7764.2|7762.2|7761.5|7759.5|68
1727373000000|2024-09-26 17:50:00|7763|7761|7762.7|7760.7|7764|7762|7760.7|7758.7|46
1727373300000|2024-09-26 17:55:00|7763|7761|7764.2|7762.2|7764.5|7762.5|7761.7|7759.7|78
1727373600000|2024-09-26 18:00:00|7763.7|7761.7|7765|7763|7765|7763|7762.5|7760.5|65
1727373900000|2024-09-26 18:05:00|7764.7|7762.7|7765.7|7763.7|7765.7|7763.7|7764.2|7762.2|55
1727374200000|2024-09-26 18:10:00|7765.2|7763.2|7768.2|7766.2|7768.5|7766.5|7764.2|7762.2|70
1727374500000|2024-09-26 18:15:00|7768.5|7766.5|7768.2|7766.2|7771|7769|7767.2|7765.2|53
1727374800000|2024-09-26 18:20:00|7768.5|7766.5|7766.2|7764.2|7769|7767|7765.5|7763.5|74
1727375100000|2024-09-26 18:25:00|7766|7764|7765.2|7763.2|7766.2|7764.2|7765.2|7763.2|21
1727375400000|2024-09-26 18:30:00|7765|7763|7764.2|7762.2|7765.2|7763.2|7763|7761|74
1727375700000|2024-09-26 18:35:00|7764|7762|7765.7|7763.7|7766.2|7764.2|7763.2|7761.2|28
1727376000000|2024-09-26 18:40:00|7765.5|7763.5|7762.2|7760.2|7765.5|7763.5|7762|7760|50
1727376300000|2024-09-26 18:45:00|7762|7760|7760.2|7758.2|7762.2|7760.2|7759.7|7757.7|31
1727376600000|2024-09-26 18:50:00|7760.5|7758.5|7762.2|7760.2|7762.2|7760.2|7760.5|7758.5|30
1727376900000|2024-09-26 18:55:00|7762|7760|7763.5|7761.5|7764.2|7762.2|7762|7760|21
1727377200000|2024-09-26 19:00:00|7762.5|7760.5|7762.5|7760.5|7763.2|7761.2|7761.7|7759.7|70
1727377500000|2024-09-26 19:05:00|7762.7|7760.7|7762.5|7760.5|7763.2|7761.2|7762|7760|116
1727377800000|2024-09-26 19:10:00|7763|7761|7762|7760|7763.2|7761.2|7762|7760|108
1727378100000|2024-09-26 19:15:00|7761.7|7759.7|7761|7759|7761.7|7759.7|7760.5|7758.5|44
1727378400000|2024-09-26 19:20:00|7761.2|7759.2|7760.2|7758.2|7761.7|7759.7|7759.5|7757.5|70
1727378700000|2024-09-26 19:25:00|7760.5|7758.5|7760.5|7758.5|7760.7|7758.7|7758.2|7756.2|120
1727379000000|2024-09-26 19:30:00|7760.2|7758.2|7758.5|7756.5|7760.2|7758.2|7756.5|7754.5|126
1727379300000|2024-09-26 19:35:00|7758.7|7756.7|7760.2|7758.2|7760.2|7758.2|7757.5|7755.5|82
1727379600000|2024-09-26 19:40:00|7760|7758|7760.5|7758.5|7760.7|7758.7|7759|7757|45
1727379900000|2024-09-26 19:45:00|7760.2|7758.2|7762.2|7760.2|7762.2|7760.2|7759.7|7757.7|41
1727380200000|2024-09-26 19:50:00|7762|7760|7762|7760|7762.5|7760.5|7759.7|7757.7|68
1727380500000|2024-09-26 19:55:00|7761.7|7759.7|7760.5|7758.5|7766.2|7764.2|7760.5|7758.5|144
1727380800000|2024-09-26 20:00:00|7760.8|7756.8|7759|7755|7761.1|7757.1|7756.8|7752.8|0
1727381100000|2024-09-26 20:05:00|7759.1|7755.1|7762.4|7758.4|7762.7|7758.7|7758.7|7754.7|0
1727381400000|2024-09-26 20:10:00|7762.1|7758.1|7759.3|7755.3|7762.1|7758.1|7759.3|7755.3|0
1727381700000|2024-09-26 20:15:00|7759.4|7755.4|7760.1|7756.1|7761|7757|7759.4|7755.4|0
1727382000000|2024-09-26 20:20:00|7760.4|7756.4|7760.1|7756.1|7760.4|7756.4|7759.6|7755.6|0
1727382300000|2024-09-26 20:25:00|7760.4|7756.4|7759.6|7755.6|7760.4|7756.4|7759.6|7755.6|0
1727382600000|2024-09-26 20:30:00|7760.1|7756.1|7760.9|7756.9|7760.9|7756.9|7759.6|7755.6|0
1727382900000|2024-09-26 20:35:00|7761.2|7757.2|7760.9|7756.9|7761.2|7757.2|7760.3|7756.3|0
1727383200000|2024-09-26 20:40:00|7761|7757|7760.5|7756.5|7761.4|7757.4|7759.7|7755.7|0
1727383500000|2024-09-26 20:45:00|7760|7756|7760|7756|7760.5|7756.5|7759.4|7755.4|0
1727383800000|2024-09-26 20:50:00|7759.7|7755.7|7759.7|7755.7|7760|7756|7759.4|7755.4|0
1727384100000|2024-09-26 20:55:00|7759.9|7755.9|7760|7756|7760.9|7756.9|7759.6|7755.6|0
1727384400000|2024-09-26 21:00:00|7759.9|7755.9|7759.8|7755.8|7759.9|7755.9|7759.8|7755.8|0
1727384700000|2024-09-26 21:05:00|7759.6|7755.6|7759.6|7755.6|7759.6|7755.6|7759.6|7755.6|0
1727385300000|2024-09-26 21:15:00|7759.8|7755.8|7760.1|7756.1|7760.1|7756.1|7759.8|7755.8|0
1727385600000|2024-09-26 21:20:00|7759.8|7755.8|7760.3|7756.3|7760.6|7756.6|7759.8|7755.8|0
1727385900000|2024-09-26 21:25:00|7760.4|7756.4|7760.1|7756.1|7760.7|7756.7|7760|7756|0
1727386200000|2024-09-26 21:30:00|7760.2|7756.2|7759.6|7755.6|7760.2|7756.2|7759.6|7755.6|0
1727386500000|2024-09-26 21:35:00|7759.9|7755.9|7759.6|7755.6|7760.2|7756.2|7759.6|7755.6|0
1727386800000|2024-09-26 21:40:00|7759.8|7755.8|7759.8|7755.8|7759.8|7755.8|7759.6|7755.6|0
1727387100000|2024-09-26 21:45:00|7759.6|7755.6|7759.8|7755.8|7759.8|7755.8|7759.6|7755.6|0
1727387400000|2024-09-26 21:50:00|7759.6|7755.6|7759.6|7755.6|7759.8|7755.8|7759.6|7755.6|0
1727387700000|2024-09-26 21:55:00|7759.9|7755.9|7759.8|7755.8|7760.7|7756.7|7759.8|7755.8|0
1727388000000|2024-09-26 22:00:00|7760.2|7756.2|7761.6|7757.6|7762|7758|7759.9|7755.9|0
1727388300000|2024-09-26 22:05:00|7761.7|7757.7|7764.8|7760.8|7766.5|7762.5|7761.4|7757.4|0
1727388600000|2024-09-26 22:10:00|7764.9|7760.9|7769.2|7765.2|7769.3|7765.3|7764.9|7760.9|0
1727388900000|2024-09-26 22:15:00|7768.9|7764.9|7773.7|7769.7|7773.8|7769.8|7768.8|7764.8|0
1727389200000|2024-09-26 22:20:00|7773.8|7769.8|7770|7766|7773.8|7769.8|7770|7766|0
1727389500000|2024-09-26 22:25:00|7769.8|7765.8|7769.7|7765.7|7770.6|7766.6|7769.3|7765.3|0
1727389800000|2024-09-26 22:30:00|7769.6|7765.6|7768.6|7764.6|7769.7|7765.7|7768|7764|0
1727390100000|2024-09-26 22:35:00|7768.4|7764.4|7768.3|7764.3|7770.4|7766.4|7768.3|7764.3|0
1727390400000|2024-09-26 22:40:00|7768.1|7764.1|7769.8|7765.8|7770.3|7766.3|7768|7764|0
1727390700000|2024-09-26 22:45:00|7770|7766|7769.7|7765.7|7770.9|7766.9|7769.7|7765.7|0
1727391000000|2024-09-26 22:50:00|7769.6|7765.6|7768.7|7764.7|7769.6|7765.6|7768.6|7764.6|0
1727391300000|2024-09-26 22:55:00|7768.6|7764.6|7768|7764|7768.9|7764.9|7767.2|7763.2|0
1727391600000|2024-09-26 23:00:00|7767.9|7763.9|7764.6|7760.6|7767.9|7763.9|7764.6|7760.6|0
1727391900000|2024-09-26 23:05:00|7765.2|7761.2|7767.9|7763.9|7768.2|7764.2|7764.9|7760.9|0
1727392200000|2024-09-26 23:10:00|7768.2|7764.2|7768.2|7764.2|7768.5|7764.5|7767.6|7763.6|0
1727392500000|2024-09-26 23:15:00|7767.9|7763.9|7767.9|7763.9|7768.2|7764.2|7767.1|7763.1|0
1727392800000|2024-09-26 23:20:00|7767.7|7763.7|7766.3|7762.3|7767.9|7763.9|7766.2|7762.2|0
1727393100000|2024-09-26 23:25:00|7766.2|7762.2|7765.6|7761.6|7766.2|7762.2|7765.1|7761.1|0
1727393400000|2024-09-26 23:30:00|7765.3|7761.3|7765.1|7761.1|7765.6|7761.6|7764.8|7760.8|0
1727393700000|2024-09-26 23:35:00|7765|7761|7764.8|7760.8|7765.1|7761.1|7764.2|7760.2|0
1727394000000|2024-09-26 23:40:00|7764.5|7760.5|7763.9|7759.9|7764.5|7760.5|7762.5|7758.5|0
1727394300000|2024-09-26 23:45:00|7763.4|7759.4|7761.1|7757.1|7763.4|7759.4|7759.4|7755.4|0
1727394600000|2024-09-26 23:50:00|7761.4|7757.4|7761.1|7757.1|7761.9|7757.9|7760.2|7756.2|0
1727394900000|2024-09-26 23:55:00|7761.3|7757.3|7763.1|7759.1|7763.1|7759.1|7761.1|7757.1|0
1727395200000|2024-09-27 00:00:00|7763.4|7759.4|7760.1|7756.1|7763.4|7759.4|7755.1|7751.1|0
1727395500000|2024-09-27 00:05:00|7759.6|7755.6|7759|7755|7760.1|7756.1|7757.4|7753.4|0
1727395800000|2024-09-27 00:10:00|7758.7|7754.7|7759.5|7755.5|7759.5|7755.5|7757.3|7753.3|0
1727396100000|2024-09-27 00:15:00|7759.9|7755.9|7757.7|7754.7|7762.2|7759.2|7756.7|7752.7|0
1727396400000|2024-09-27 00:20:00|7757.8|7754.8|7756.3|7753.3|7757.8|7754.8|7754.8|7751.8|0
1727396700000|2024-09-27 00:25:00|7754.8|7751.8|7760.8|7757.8|7762.3|7759.3|7754.8|7751.8|0
1727397000000|2024-09-27 00:30:00|7762.3|7759.3|7765.5|7762.5|7765.5|7762.5|7760.8|7757.8|0
1727397300000|2024-09-27 00:35:00|7767|7764|7759.5|7756.5|7767|7764|7757.9|7754.9|0
1727397600000|2024-09-27 00:40:00|7760.3|7757.3|7758|7755|7762.5|7759.5|7758|7755|0
1727397900000|2024-09-27 00:45:00|7758.1|7755.1|7762.5|7759.5|7763.3|7760.3|7758.1|7755.1|0
1727398200000|2024-09-27 00:50:00|7764|7761|7764|7761|7765.5|7762.5|7764|7761|0
1727398500000|2024-09-27 00:55:00|7764.8|7761.8|7764|7761|7765.5|7762.5|7764|7761|0
1727398800000|2024-09-27 01:00:00|7765.5|7762.5|7764.1|7761.1|7765.6|7762.6|7764|7761|0
1727399100000|2024-09-27 01:05:00|7765.6|7762.6|7761.1|7758.1|7765.6|7762.6|7761.1|7758.1|0
1727399400000|2024-09-27 01:10:00|7762.6|7759.6|7761.1|7758.1|7762.6|7759.6|7759.6|7756.6|0
1727399700000|2024-09-27 01:15:00|7760.3|7757.3|7761|7758|7764|7761|7759.5|7756.5|0
1727400000000|2024-09-27 01:20:00|7759.6|7756.6|7761.1|7758.1|7761.1|7758.1|7758.1|7755.1|0
1727400300000|2024-09-27 01:25:00|7760.3|7757.3|7758.1|7755.1|7761.1|7758.1|7755|7752|0
1727400600000|2024-09-27 01:30:00|7758.8|7755.8|7756.5|7753.5|7759.6|7756.6|7755|7752|0
1727400900000|2024-09-27 01:35:00|7755|7752|7751.3|7748.3|7755|7752|7750.5|7747.5|0
1727401200000|2024-09-27 01:40:00|7750.5|7747.5|7747.5|7744.5|7752|7749|7747.5|7744.5|0
1727401500000|2024-09-27 01:45:00|7748.2|7745.2|7744.7|7741.7|7749|7746|7744.4|7741.4|0
1727401800000|2024-09-27 01:50:00|7744.6|7741.6|7746.2|7743.2|7747.7|7744.7|7743.2|7740.2|0
1727402100000|2024-09-27 01:55:00|7744.7|7741.7|7743.1|7740.1|7746.2|7743.2|7743.1|7740.1|0
1727402400000|2024-09-27 02:00:00|7742.4|7739.4|7738.1|7735.1|7743.3|7740.3|7736.6|7733.6|0
1727402700000|2024-09-27 02:05:00|7736.6|7733.6|7740.9|7737.9|7742.4|7739.4|7736.5|7733.5|0
1727403000000|2024-09-27 02:10:00|7740.2|7737.2|7741.8|7738.8|7742.5|7739.5|7739.4|7736.4|0
1727403300000|2024-09-27 02:15:00|7742.5|7739.5|7741.1|7738.1|7744.1|7741.1|7741|7738|0
1727403600000|2024-09-27 02:20:00|7740.3|7737.3|7741.1|7738.1|7742.6|7739.6|7739.6|7736.6|0
1727403900000|2024-09-27 02:25:00|7740.4|7737.4|7738.1|7735.1|7741.1|7738.1|7736.5|7733.5|0
1727404200000|2024-09-27 02:30:00|7738|7735|7736.7|7733.7|7741.1|7738.1|7736.7|7733.7|0
1727404500000|2024-09-27 02:35:00|7738.2|7735.2|7738.2|7735.2|7739.7|7736.7|7736.7|7733.7|0
1727404800000|2024-09-27 02:40:00|7736.7|7733.7|7735.3|7732.3|7738.2|7735.2|7735.2|7732.2|0
1727405100000|2024-09-27 02:45:00|7735.2|7732.2|7739.8|7736.8|7739.8|7736.8|7735.2|7732.2|0
1727405400000|2024-09-27 02:50:00|7741.3|7738.3|7739.8|7736.8|7741.3|7738.3|7739.8|7736.8|0
1727405700000|2024-09-27 02:55:00|7739|7736|7741.2|7738.2|7741.2|7738.2|7738.3|7735.3|0
1727406000000|2024-09-27 03:00:00|7741.3|7738.3|7740.5|7737.5|7741.3|7738.3|7739.7|7736.7|0
1727406300000|2024-09-27 03:05:00|7741.2|7738.2|7738.2|7735.2|7741.2|7738.2|7737.5|7734.5|0
1727406600000|2024-09-27 03:10:00|7737.5|7734.5|7735.2|7732.2|7737.5|7734.5|7735.2|7732.2|0
1727406900000|2024-09-27 03:15:00|7735.3|7732.3|7738.3|7735.3|7739.8|7736.8|7735.2|7732.2|0
1727407200000|2024-09-27 03:20:00|7739.8|7736.8|7742.8|7739.8|7742.8|7739.8|7738.3|7735.3|0
1727407500000|2024-09-27 03:25:00|7741.3|7738.3|7741.4|7738.4|7741.4|7738.4|7739.8|7736.8|0
1727407800000|2024-09-27 03:30:00|7742.8|7739.8|7747.3|7744.3|7747.3|7744.3|7742.8|7739.8|0
1727408100000|2024-09-27 03:35:00|7745.8|7742.8|7748.9|7745.9|7751.9|7748.9|7745.8|7742.8|0
1727408400000|2024-09-27 03:40:00|7748.2|7745.2|7750.4|7747.4|7751.9|7748.9|7747.4|7744.4|0
1727408700000|2024-09-27 03:45:00|7751.9|7748.9|7748.9|7745.9|7753.4|7750.4|7748.9|7745.9|0
1727409000000|2024-09-27 03:50:00|7748.8|7745.8|7751.8|7748.8|7754.8|7751.8|7748.8|7745.8|0
1727409300000|2024-09-27 03:55:00|7753.3|7750.3|7754.8|7751.8|7754.8|7751.8|7753.3|7750.3|0
1727409600000|2024-09-27 04:00:00|7755.6|7752.6|7757.8|7754.8|7759.4|7756.4|7755.6|7752.6|0
1727409900000|2024-09-27 04:05:00|7757.9|7754.9|7759.4|7756.4|7760.9|7757.9|7757.9|7754.9|0
1727410200000|2024-09-27 04:10:00|7757.9|7754.9|7757.9|7754.9|7759.4|7756.4|7756.5|7753.5|0
1727410500000|2024-09-27 04:15:00|7759.4|7756.4|7759.4|7756.4|7759.4|7756.4|7757.9|7754.9|0
1727410800000|2024-09-27 04:20:00|7757.9|7754.9|7759.3|7756.3|7759.3|7756.3|7757.2|7754.2|0
1727411100000|2024-09-27 04:25:00|7758.5|7755.5|7762.3|7759.3|7762.3|7759.3|7758.5|7755.5|0
1727411400000|2024-09-27 04:30:00|7763.8|7760.8|7763.9|7760.9|7763.9|7760.9|7762.3|7759.3|0
1727411700000|2024-09-27 04:35:00|7765.4|7762.4|7760.8|7757.8|7765.4|7762.4|7760.8|7757.8|0
1727412000000|2024-09-27 04:40:00|7760.7|7757.7|7762.3|7759.3|7763.8|7760.8|7760.7|7757.7|0
1727412300000|2024-09-27 04:45:00|7763.1|7760.1|7762.4|7759.4|7764|7761|7760.9|7757.9|0
1727412600000|2024-09-27 04:50:00|7762.5|7759.5|7765.5|7762.5|7765.5|7762.5|7762.5|7759.5|0
1727412900000|2024-09-27 04:55:00|7764.7|7761.7|7767.8|7764.8|7768.5|7765.5|7764|7761|0
1727413200000|2024-09-27 05:00:00|7768.5|7765.5|7765.7|7762.7|7768.8|7765.8|7765.7|7762.7|0
1727413500000|2024-09-27 05:05:00|7766.4|7763.4|7767.2|7764.2|7770.2|7767.2|7765.7|7762.7|0
1727413800000|2024-09-27 05:10:00|7765.7|7762.7|7767.2|7764.2|7767.2|7764.2|7762.7|7759.7|0
1727414100000|2024-09-27 05:15:00|7766.4|7763.4|7765.7|7762.7|7767.2|7764.2|7764.1|7761.1|0
1727414400000|2024-09-27 05:20:00|7764.2|7761.2|7758.2|7755.2|7765.7|7762.7|7758.2|7755.2|0
1727414700000|2024-09-27 05:25:00|7759.7|7756.7|7753.6|7750.6|7759.7|7756.7|7752|7749|0
1727415000000|2024-09-27 05:30:00|7752.9|7749.9|7749.9|7746.9|7753.7|7750.7|7749.1|7746.1|0
1727415300000|2024-09-27 05:35:00|7750.7|7747.7|7750.3|7747.3|7754.9|7751.9|7750.3|7747.3|0
1727415600000|2024-09-27 05:40:00|7751.8|7748.8|7754.2|7751.2|7755|7752|7751.8|7748.8|0
1727415900000|2024-09-27 05:45:00|7753.4|7750.4|7753.7|7750.7|7756.5|7753.5|7752.1|7749.1|0
1727416200000|2024-09-27 05:50:00|7753.6|7750.6|7752.2|7749.2|7755.2|7752.2|7750.6|7747.6|0
1727416500000|2024-09-27 05:55:00|7753.7|7750.7|7753.8|7750.8|7755.3|7752.3|7753.7|7750.7|0
1727416800000|2024-09-27 06:00:00|7755.3|7752.3|7758.5|7756.5|7768.2|7766.2|7752.8|7748.8|455
1727417100000|2024-09-27 06:05:00|7758.7|7756.7|7752.2|7750.2|7759.2|7757.2|7750.7|7748.7|152
1727417400000|2024-09-27 06:10:00|7751.5|7749.5|7747.7|7745.7|7752.2|7750.2|7745.5|7743.5|89
1727417700000|2024-09-27 06:15:00|7747.5|7745.5|7752.2|7750.2|7752.7|7750.7|7745.5|7743.5|98
1727418000000|2024-09-27 06:20:00|7752|7750|7745.7|7743.7|7753.2|7751.2|7744.5|7742.5|104
1727418300000|2024-09-27 06:25:00|7746|7744|7743.7|7741.7|7746|7744|7743.5|7741.5|126
1727418600000|2024-09-27 06:30:00|7744.2|7742.2|7747.7|7745.7|7748|7746|7743.7|7741.7|192
1727418900000|2024-09-27 06:35:00|7747.5|7745.5|7742.5|7740.5|7747.5|7745.5|7742|7740|410
1727419200000|2024-09-27 06:40:00|7742.7|7740.7|7745.2|7743.2|7747.2|7745.2|7742.7|7740.7|80
1727419500000|2024-09-27 06:45:00|7747|7745|7745.5|7743.5|7750.2|7748.2|7743.7|7741.7|214
1727419800000|2024-09-27 06:50:00|7745.7|7743.7|7746.2|7744.2|7746.7|7744.7|7741.5|7739.5|97
1727420100000|2024-09-27 06:55:00|7746.5|7744.5|7753.7|7751.7|7756|7754|7743.2|7741.2|243
1727420400000|2024-09-27 07:00:00|7753.2|7752.2|7769.2|7768.2|7771.2|7770.2|7753|7752|1679
1727420700000|2024-09-27 07:05:00|7770|7769|7759.5|7758.5|7775.7|7774.7|7758|7757|926
1727421000000|2024-09-27 07:10:00|7760|7759|7765.7|7764.7|7768.7|7767.7|7757.7|7756.7|683
1727421300000|2024-09-27 07:15:00|7766|7765|7766|7765|7778.5|7777.5|7762.7|7761.7|600
1727421600000|2024-09-27 07:20:00|7766.7|7765.7|7751.2|7750.2|7767|7766|7748.7|7747.7|738
1727421900000|2024-09-27 07:25:00|7751|7750|7746.5|7745.5|7754.5|7753.5|7744.5|7743.5|618
1727422200000|2024-09-27 07:30:00|7746.2|7745.2|7747.7|7746.7|7752.7|7751.7|7743.7|7742.7|598
1727422500000|2024-09-27 07:35:00|7748|7747|7752.2|7751.2|7756|7755|7742.2|7741.2|522
1727422800000|2024-09-27 07:40:00|7752.5|7751.5|7752.7|7751.7|7760.7|7759.7|7750.7|7749.7|363
1727423100000|2024-09-27 07:45:00|7753|7752|7752.5|7751.5|7754.2|7753.2|7749|7748|314
1727423400000|2024-09-27 07:50:00|7752.7|7751.7|7755|7754|7758.2|7757.2|7751|7750|220
1727423700000|2024-09-27 07:55:00|7755.2|7754.2|7752|7751|7757.5|7756.5|7749|7748|250
1727424000000|2024-09-27 08:00:00|7752.2|7751.2|7753.5|7752.5|7755.7|7754.7|7749.5|7748.5|247
1727424300000|2024-09-27 08:05:00|7754.2|7753.2|7756.7|7755.7|7761|7760|7752.2|7751.2|202
1727424600000|2024-09-27 08:10:00|7757|7756|7753.7|7752.7|7757.2|7756.2|7752|7751|186
1727424900000|2024-09-27 08:15:00|7754|7753|7747|7746|7754|7753|7744.5|7743.5|255
1727425200000|2024-09-27 08:20:00|7747.2|7746.2|7757.7|7756.7|7758.2|7757.2|7745.7|7744.7|174
1727425500000|2024-09-27 08:25:00|7757.5|7756.5|7757.2|7756.2|7759.5|7758.5|7754.5|7753.5|187
1727425800000|2024-09-27 08:30:00|7757.7|7756.7|7765.2|7764.2|7766.7|7765.7|7756.2|7755.2|292
1727426100000|2024-09-27 08:35:00|7765|7764|7766.7|7765.7|7769.2|7768.2|7761.7|7760.7|338
1727426400000|2024-09-27 08:40:00|7767|7766|7758.7|7757.7|7768.2|7767.2|7757|7756|196
1727426700000|2024-09-27 08:45:00|7759|7758|7758.5|7757.5|7763.2|7762.2|7756|7755|286
1727427000000|2024-09-27 08:50:00|7758.7|7757.7|7755.7|7754.7|7763.2|7762.2|7755.5|7754.5|204
1727427300000|2024-09-27 08:55:00|7756|7755|7751.2|7750.2|7756|7755|7749|7748|190
1727427600000|2024-09-27 09:00:00|7751.5|7750.5|7759.7|7758.7|7761.2|7760.2|7751.2|7750.2|345
1727427900000|2024-09-27 09:05:00|7759.5|7758.5|7763|7762|7764.7|7763.7|7757.7|7756.7|162
1727428200000|2024-09-27 09:10:00|7763.2|7762.2|7766.2|7765.2|7766.7|7765.7|7761|7760|244
1727428500000|2024-09-27 09:15:00|7766|7765|7774.2|7773.2|7774.7|7773.7|7765.7|7764.7|268
1727428800000|2024-09-27 09:20:00|7773.7|7772.7|7765.2|7764.2|7774|7773|7764.2|7763.2|193
1727429100000|2024-09-27 09:25:00|7765|7764|7763.2|7762.2|7767.2|7766.2|7762|7761|263
1727429400000|2024-09-27 09:30:00|7763|7762|7767.5|7766.5|7767.7|7766.7|7758|7757|322
1727429700000|2024-09-27 09:35:00|7767.7|7766.7|7765.7|7764.7|7769.7|7768.7|7759.2|7758.2|229
1727430000000|2024-09-27 09:40:00|7765.5|7764.5|7766.5|7765.5|7767.2|7766.2|7762.2|7761.2|122
1727430300000|2024-09-27 09:45:00|7766.7|7765.7|7775.2|7774.2|7775.2|7774.2|7765.2|7764.2|193
1727430600000|2024-09-27 09:50:00|7774.7|7773.7|7776.5|7775.5|7776.5|7775.5|7771.5|7770.5|363
1727430900000|2024-09-27 09:55:00|7776.2|7775.2|7774.2|7773.2|7779.2|7778.2|7769.2|7768.2|534
1727431200000|2024-09-27 10:00:00|7773.7|7772.7|7772.7|7771.7|7773.7|7772.7|7768.2|7767.2|227
1727431500000|2024-09-27 10:05:00|7773|7772|7779.2|7778.2|7781|7780|7772.7|7771.7|158
1727431800000|2024-09-27 10:10:00|7779.5|7778.5|7778.7|7777.7|7779.7|7778.7|7773.7|7772.7|170
1727432100000|2024-09-27 10:15:00|7778.5|7777.5|7775.5|7774.5|7779.2|7778.2|7774.2|7773.2|120
1727432400000|2024-09-27 10:20:00|7775.7|7774.7|7777.7|7776.7|7781.2|7780.2|7775.7|7774.7|139
1727432700000|2024-09-27 10:25:00|7777.5|7776.5|7776.2|7775.2|7778|7777|7773|7772|167
1727433000000|2024-09-27 10:30:00|7776.5|7775.5|7768.7|7767.7|7776.5|7775.5|7768|7767|172
1727433300000|2024-09-27 10:35:00|7768.5|7767.5|7770.2|7769.2|7774.2|7773.2|7767.2|7766.2|136
1727433600000|2024-09-27 10:40:00|7770|7769|7761.2|7760.2|7770|7769|7760.7|7759.7|322
1727433900000|2024-09-27 10:45:00|7761|7760|7761.2|7760.2|7764.5|7763.5|7756|7755|337
1727434200000|2024-09-27 10:50:00|7761|7760|7760.7|7759.7|7763.7|7762.7|7757.2|7756.2|117
1727434500000|2024-09-27 10:55:00|7760.5|7759.5|7761.2|7760.2|7762.2|7761.2|7757.5|7756.5|93
1727434800000|2024-09-27 11:00:00|7761|7760|7766.7|7765.7|7767|7766|7759.2|7758.2|200
1727435100000|2024-09-27 11:05:00|7767|7766|7761.5|7760.5|7767.5|7766.5|7759.7|7758.7|84
1727435400000|2024-09-27 11:10:00|7761.7|7760.7|7763.2|7762.2|7763.2|7762.2|7758.7|7757.7|172
1727435700000|2024-09-27 11:15:00|7763|7762|7769.2|7768.2|7770|7769|7762.5|7761.5|117
1727436000000|2024-09-27 11:20:00|7769|7768|7764.7|7763.7|7772.2|7771.2|7764.5|7763.5|864
1727436300000|2024-09-27 11:25:00|7765|7764|7767|7766|7767.2|7766.2|7763.7|7762.7|93
1727436600000|2024-09-27 11:30:00|7767.2|7766.2|7769|7768|7772.7|7771.7|7767.2|7766.2|138
1727436900000|2024-09-27 11:35:00|7769.2|7768.2|7762|7761|7769.5|7768.5|7760.5|7759.5|1006
1727437200000|2024-09-27 11:40:00|7761.7|7760.7|7766.2|7765.2|7766.4|7765.4|7758.9|7757.9|735
1727437500000|2024-09-27 11:45:00|7766.4|7765.4|7765.9|7764.9|7768.7|7767.7|7765.4|7764.4|113
1727437800000|2024-09-27 11:50:00|7766.2|7765.2|7771.4|7770.4|7771.4|7770.4|7764.4|7763.4|123
1727438100000|2024-09-27 11:55:00|7771.7|7770.7|7774.4|7773.4|7775.7|7774.7|7771.2|7770.2|180
1727438400000|2024-09-27 12:00:00|7774.2|7773.2|7774.4|7773.4|7775.7|7774.7|7770.7|7769.7|107
1727438700000|2024-09-27 12:05:00|7774.2|7773.2|7777.4|7776.4|7777.7|7776.7|7772.2|7771.2|86
1727439000000|2024-09-27 12:10:00|7777.7|7776.7|7778.2|7777.2|7779.7|7778.7|7776.7|7775.7|133
1727439300000|2024-09-27 12:15:00|7778.4|7777.4|7776.9|7775.9|7780.2|7779.2|7775.7|7774.7|123
1727439600000|2024-09-27 12:20:00|7776.7|7775.7|7778.2|7777.2|7779.9|7778.9|7776.4|7775.4|102
1727439900000|2024-09-27 12:25:00|7778.4|7777.4|7779.7|7778.7|7782.4|7781.4|7778.2|7777.2|206
1727440200000|2024-09-27 12:30:00|7779.9|7778.9|7782.9|7781.9|7784.4|7783.4|7777.4|7776.4|344
1727440500000|2024-09-27 12:35:00|7782.7|7781.7|7787.9|7786.9|7788.4|7787.4|7780.9|7779.9|176
1727440800000|2024-09-27 12:40:00|7787.7|7786.7|7785.9|7784.9|7790.7|7789.7|7784.7|7783.7|162
1727441100000|2024-09-27 12:45:00|7786.2|7785.2|7786.9|7785.9|7790.9|7789.9|7785.9|7784.9|151
1727441400000|2024-09-27 12:50:00|7787.2|7786.2|7775.4|7774.4|7787.2|7786.2|7774.9|7773.9|193
1727441700000|2024-09-27 12:55:00|7775.2|7774.2|7777.7|7776.7|7779.2|7778.2|7773.2|7772.2|273
1727442000000|2024-09-27 13:00:00|7777.4|7776.4|7776.7|7775.7|7777.4|7776.4|7770.9|7769.9|192
1727442300000|2024-09-27 13:05:00|7776.4|7775.4|7780.4|7779.4|7782.2|7781.2|7776.2|7775.2|139
1727442600000|2024-09-27 13:10:00|7780.7|7779.7|7777.9|7776.9|7783.2|7782.2|7776.4|7775.4|130
1727442900000|2024-09-27 13:15:00|7777.7|7776.7|7774.9|7773.9|7781.4|7780.4|7773.4|7772.4|145
1727443200000|2024-09-27 13:20:00|7774.7|7773.7|7773.4|7772.4|7775.7|7774.7|7771.4|7770.4|220
1727443500000|2024-09-27 13:25:00|7773.2|7772.2|7774.9|7773.9|7776.2|7775.2|7772.9|7771.9|137
1727443800000|2024-09-27 13:30:00|7775.2|7774.2|7782.7|7781.7|7782.7|7781.7|7774.9|7773.9|649
1727444100000|2024-09-27 13:35:00|7782.4|7781.4|7781.9|7780.9|7785.9|7784.9|7779.4|7778.4|670
1727444400000|2024-09-27 13:40:00|7782.2|7781.2|7772.7|7771.7|7783.2|7782.2|7772.7|7771.7|316
1727444700000|2024-09-27 13:45:00|7772.9|7771.9|7776.9|7775.9|7779.2|7778.2|7769.9|7768.9|260
1727445000000|2024-09-27 13:50:00|7776.7|7775.7|7778.9|7777.9|7781.4|7780.4|7774.2|7773.2|821
1727445300000|2024-09-27 13:55:00|7778.7|7777.7|7786.7|7785.7|7788.9|7787.9|7775.4|7774.4|323
1727445600000|2024-09-27 14:00:00|7786.4|7785.4|7792.4|7791.4|7793.9|7792.9|7781.2|7780.2|489
1727445900000|2024-09-27 14:05:00|7792.2|7791.2|7796.2|7795.2|7798.7|7797.7|7788.9|7787.9|448
1727446200000|2024-09-27 14:10:00|7795.9|7794.9|7797.9|7796.9|7799.1|7798.1|7793.6|7792.6|321
1727446500000|2024-09-27 14:15:00|7798.1|7797.1|7794.6|7793.6|7798.4|7797.4|7789.9|7788.9|212
1727446800000|2024-09-27 14:20:00|7794.4|7793.4|7797.4|7796.4|7798.1|7797.1|7792.1|7791.1|186
1727447100000|2024-09-27 14:25:00|7797.6|7796.6|7798.1|7797.1|7802.6|7801.6|7797.1|7796.1|299
1727447400000|2024-09-27 14:30:00|7798.4|7797.4|7800.1|7799.1|7802.9|7801.9|7798.4|7797.4|232
1727447700000|2024-09-27 14:35:00|7799.9|7798.9|7795.9|7794.9|7804.4|7803.4|7795.1|7794.1|320
1727448000000|2024-09-27 14:40:00|7795.1|7794.1|7796.1|7795.1|7796.9|7795.9|7792.6|7791.6|235
1727448300000|2024-09-27 14:45:00|7795.9|7794.9|7801.1|7800.1|7801.1|7800.1|7793.1|7792.1|219
1727448600000|2024-09-27 14:50:00|7800.9|7799.9|7804.9|7803.9|7805.6|7804.6|7800.9|7799.9|341
1727448900000|2024-09-27 14:55:00|7805.4|7804.4|7803.9|7802.9|7805.6|7804.6|7802.1|7801.1|315
1727449200000|2024-09-27 15:00:00|7804.1|7803.1|7799.9|7798.9|7804.6|7803.6|7797.6|7796.6|326
1727449500000|2024-09-27 15:05:00|7800.1|7799.1|7792.4|7791.4|7800.9|7799.9|7790.9|7789.9|325
1727449800000|2024-09-27 15:10:00|7793.9|7792.9|7796.4|7795.4|7796.9|7795.9|7793.4|7792.4|292
1727450100000|2024-09-27 15:15:00|7796.1|7795.1|7798.6|7797.6|7800.4|7799.4|7795.9|7794.9|604
1727450400000|2024-09-27 15:20:00|7798.9|7797.9|7798.4|7797.4|7801.4|7800.4|7797.9|7796.9|635
1727450700000|2024-09-27 15:25:00|7797.9|7796.9|7800.1|7799.1|7800.4|7799.4|7796.4|7795.4|804
1727451000000|2024-09-27 15:30:00|7799.9|7798.9|7794.4|7792.4|7800.6|7798.9|7792.9|7790.9|2165
1727451300000|2024-09-27 15:35:00|7794.9|7792.9|7791.4|7789.4|7794.9|7792.9|7791.4|7789.4|1436
1727451600000|2024-09-27 15:40:00|7791.1|7789.1|7792.9|7790.9|7793.9|7791.9|7788.4|7786.4|255
1727451900000|2024-09-27 15:45:00|7793.1|7791.1|7792.9|7790.9|7795.1|7793.1|7791.9|7789.9|257
1727452200000|2024-09-27 15:50:00|7791.9|7789.9|7788.9|7786.9|7791.9|7789.9|7786.6|7784.6|189
1727452500000|2024-09-27 15:55:00|7788.6|7786.6|7786.1|7784.1|7790.9|7788.9|7785.9|7783.9|87
1727452800000|2024-09-27 16:00:00|7784.6|7782.6|7777.4|7775.4|7784.9|7782.9|7777.4|7775.4|127
1727453100000|2024-09-27 16:05:00|7777.6|7775.6|7777.4|7775.4|7780.6|7778.6|7777.1|7775.1|122
1727453400000|2024-09-27 16:10:00|7777.1|7775.1|7775.1|7773.1|7778.4|7776.4|7773.4|7771.4|173
1727453700000|2024-09-27 16:15:00|7775.4|7773.4|7778.6|7776.6|7780.1|7778.1|7774.9|7772.9|55
1727454000000|2024-09-27 16:20:00|7778.9|7776.9|7780.1|7778.1|7780.1|7778.1|7778.1|7776.1|65
1727454300000|2024-09-27 16:25:00|7780.4|7778.4|7780.4|7778.4|7782.6|7780.6|7779.1|7777.1|113
1727454600000|2024-09-27 16:30:00|7780.1|7778.1|7780.4|7778.4|7782.1|7780.1|7778.1|7776.1|60
1727454900000|2024-09-27 16:35:00|7779.9|7777.9|7782.4|7780.4|7783.6|7781.6|7779.6|7777.6|100
1727455200000|2024-09-27 16:40:00|7782.1|7780.1|7780.6|7778.6|7783.4|7781.4|7780.1|7778.1|37
1727455500000|2024-09-27 16:45:00|7780.9|7778.9|7778.1|7776.1|7781.1|7779.1|7778.1|7776.1|60
1727455800000|2024-09-27 16:50:00|7778.4|7776.4|7776.9|7774.9|7778.9|7776.9|7776.4|7774.4|82
1727456100000|2024-09-27 16:55:00|7776.6|7774.6|7777.6|7775.6|7778.9|7776.9|7776.6|7774.6|30
1727456400000|2024-09-27 17:00:00|7777.9|7775.9|7781.6|7779.6|7782.6|7780.6|7777.9|7775.9|40
1727456700000|2024-09-27 17:05:00|7781.4|7779.4|7772.1|7770.1|7781.4|7779.4|7771.1|7769.1|82
1727457000000|2024-09-27 17:10:00|7771.9|7769.9|7772.6|7770.6|7773.4|7771.4|7771.1|7769.1|44
1727457300000|2024-09-27 17:15:00|7772.9|7770.9|7769.9|7767.9|7773.1|7771.1|7769.6|7767.6|53
1727457600000|2024-09-27 17:20:00|7769.6|7767.6|7770.6|7768.6|7771.9|7769.9|7768.6|7766.6|23
1727457900000|2024-09-27 17:25:00|7770.4|7768.4|7769.6|7767.6|7770.4|7768.4|7768.1|7766.1|18
1727458200000|2024-09-27 17:30:00|7769.4|7767.4|7767.6|7765.6|7770.1|7768.1|7766.1|7764.1|33
1727458500000|2024-09-27 17:35:00|7767.4|7765.4|7765.6|7763.6|7768.1|7766.1|7764.6|7762.6|38
1727458800000|2024-09-27 17:40:00|7765.9|7763.9|7767.6|7765.6|7767.9|7765.9|7765.4|7763.4|75
1727459100000|2024-09-27 17:45:00|7767.4|7765.4|7770.1|7768.1|7771.4|7769.4|7766.6|7764.6|75
1727459400000|2024-09-27 17:50:00|7769.9|7767.9|7771.1|7769.1|7772.6|7770.6|7769.9|7767.9|20
1727459700000|2024-09-27 17:55:00|7770.9|7768.9|7772.1|7770.1|7772.1|7770.1|7769.1|7767.1|27
1727460000000|2024-09-27 18:00:00|7771.9|7769.9|7770.1|7768.1|7773.4|7771.4|7770.1|7768.1|33
1727460300000|2024-09-27 18:05:00|7770.4|7768.4|7770.6|7768.6|7771.6|7769.6|7769.1|7767.1|10
1727460600000|2024-09-27 18:10:00|7770.9|7768.9|7770.6|7768.6|7771.6|7769.6|7769.9|7767.9|19
1727460900000|2024-09-27 18:15:00|7770.9|7768.9|7768.1|7766.1|7772.1|7770.1|7768.1|7766.1|12
1727461200000|2024-09-27 18:20:00|7768.4|7766.4|7768.6|7766.6|7770.6|7768.6|7768.1|7766.1|16
1727461500000|2024-09-27 18:25:00|7768.9|7766.9|7761.6|7759.6|7768.9|7766.9|7761.4|7759.4|77
1727461800000|2024-09-27 18:30:00|7762.1|7760.1|7760.4|7758.4|7762.6|7760.6|7755.4|7753.4|83
1727462100000|2024-09-27 18:35:00|7760.6|7758.6|7760.1|7758.1|7760.6|7758.6|7756.6|7754.6|25
1727462400000|2024-09-27 18:40:00|7759.9|7757.9|7765.1|7763.1|7765.4|7763.4|7758.1|7756.1|51
1727462700000|2024-09-27 18:45:00|7764.9|7762.9|7767.9|7765.9|7768.6|7766.6|7764.6|7762.6|33
1727463000000|2024-09-27 18:50:00|7767.6|7765.6|7766.4|7764.4|7768.6|7766.6|7765.1|7763.1|18
1727463300000|2024-09-27 18:55:00|7766.6|7764.6|7770.1|7768.1|7772.1|7770.1|7766.4|7764.4|20
1727463600000|2024-09-27 19:00:00|7769.9|7767.9|7771.6|7769.6|7771.6|7769.6|7768.6|7766.6|25
1727463900000|2024-09-27 19:05:00|7771.4|7769.4|7769.1|7767.1|7772.4|7770.4|7768.4|7766.4|88
1727464200000|2024-09-27 19:10:00|7768.9|7766.9|7769.6|7767.6|7770.6|7768.6|7768.1|7766.1|54
1727464500000|2024-09-27 19:15:00|7769.4|7767.4|7771.9|7769.9|7773.1|7771.1|7769.1|7767.1|33
1727464800000|2024-09-27 19:20:00|7772.1|7770.1|7768.1|7766.1|7772.9|7770.9|7767.1|7765.1|48
1727465100000|2024-09-27 19:25:00|7767.9|7765.9|7769.1|7767.1|7769.6|7767.6|7766.1|7764.1|50
1727465400000|2024-09-27 19:30:00|7768.9|7766.9|7769.4|7767.4|7769.6|7767.6|7768.1|7766.1|102
1727465700000|2024-09-27 19:35:00|7769.1|7767.1|7769.1|7767.1|7769.9|7767.9|7767.6|7765.6|80
1727466000000|2024-09-27 19:40:00|7768.9|7766.9|7770.1|7768.1|7770.1|7768.1|7767.6|7765.6|61
1727466300000|2024-09-27 19:45:00|7770.4|7768.4|7772.1|7770.1|7772.6|7770.6|7769.4|7767.4|79
1727466600000|2024-09-27 19:50:00|7771.9|7769.9|7773.6|7771.6|7776.9|7774.9|7771.1|7769.1|233
1727466900000|2024-09-27 19:55:00|7773.9|7771.9|7771.4|7769.4|7775.1|7773.1|7770.6|7768.6|189
1727467200000|2024-09-27 20:00:00|7772.6|7768.6|7771.3|7767.3|7774.6|7770.6|7769.3|7765.3|0
1727467500000|2024-09-27 20:05:00|7771.6|7767.6|7770.6|7766.6|7772.6|7768.6|7770.3|7766.3|0
1727467800000|2024-09-27 20:10:00|7770.9|7766.9|7771.2|7767.2|7771.5|7767.5|7770.3|7766.3|0
1727468100000|2024-09-27 20:15:00|7771.5|7767.5|7769.5|7765.5|7771.5|7767.5|7769.2|7765.2|0
1727468400000|2024-09-27 20:20:00|7769.2|7765.2|7769.5|7765.5|7769.5|7765.5|7768.1|7764.1|0
1727468700000|2024-09-27 20:25:00|7769.8|7765.8|7770.5|7766.5|7772.3|7768.3|7769.8|7765.8|0
1727469000000|2024-09-27 20:30:00|7770.8|7766.8|7770.8|7766.8|7771.2|7767.2|7770.5|7766.5|0
1727469300000|2024-09-27 20:35:00|7770.5|7766.5|7769.5|7765.5|7770.8|7766.8|7769.2|7765.2|0
1727469600000|2024-09-27 20:40:00|7769.2|7765.2|7768.1|7764.1|7769.2|7765.2|7765.5|7761.5|0
1727469900000|2024-09-27 20:45:00|7768.5|7764.5|7768.2|7764.2|7769.8|7765.8|7768.1|7764.1|0
1727470200000|2024-09-27 20:50:00|7768.6|7764.6|7766.2|7762.2|7768.9|7764.9|7765.3|7761.3|0
1727470500000|2024-09-27 20:55:00|7766.7|7762.7|7766.6|7762.6|7767.6|7763.6|7766.2|7762.2|0
1727470800000|2024-09-27 21:00:00|7766.7|7762.7|7766.7|7762.7|7766.7|7762.7|7766.7|7762.7|0
1727647200000|2024-09-29 22:00:00|7766.8|7762.8|7764.7|7760.7|7766.8|7762.8|7757.4|7753.4|0
1727647500000|2024-09-29 22:05:00|7764.4|7760.4|7770.3|7766.3|7771.3|7767.3|7764.4|7760.4|0
1727647800000|2024-09-29 22:10:00|7770.4|7766.4|7775.5|7771.5|7776|7772|7770.3|7766.3|0
1727648100000|2024-09-29 22:15:00|7775.6|7771.6|7774.1|7770.1|7776.6|7772.6|7773.8|7769.8|0
1727648400000|2024-09-29 22:20:00|7774|7770|7774.3|7770.3|7775|7771|7772.6|7768.6|0
1727648700000|2024-09-29 22:25:00|7774.7|7770.7|7775.4|7771.4|7777.1|7773.1|7772.6|7768.6|0
1727649000000|2024-09-29 22:30:00|7775.7|7771.7|7776.5|7772.5|7776.8|7772.8|7775.1|7771.1|0
1727649300000|2024-09-29 22:35:00|7776.8|7772.8|7776.8|7772.8|7777.1|7773.1|7775.4|7771.4|0
1727649600000|2024-09-29 22:40:00|7777|7773|7777|7773|7777.3|7773.3|7775.9|7771.9|0
1727649900000|2024-09-29 22:45:00|7777.3|7773.3|7777.3|7773.3|7777.3|7773.3|7776.6|7772.6|0
1727650200000|2024-09-29 22:50:00|7777.2|7773.2|7776.9|7772.9|7777.3|7773.3|7776.9|7772.9|0
1727650500000|2024-09-29 22:55:00|7777|7773|7777.3|7773.3|7777.3|7773.3|7776.9|7772.9|0
1727650800000|2024-09-29 23:00:00|7777.2|7773.2|7779.3|7775.3|7781.2|7777.2|7776.6|7772.6|0
1727651100000|2024-09-29 23:05:00|7779.6|7775.6|7777.9|7773.9|7779.6|7775.6|7777.9|7773.9|0
1727651400000|2024-09-29 23:10:00|7778.3|7774.3|7778.4|7774.4|7779.3|7775.3|7777.9|7773.9|0
1727651700000|2024-09-29 23:15:00|7778.7|7774.7|7779.6|7775.6|7779.6|7775.6|7778.7|7774.7|0
1727652000000|2024-09-29 23:20:00|7779.3|7775.3|7780.2|7776.2|7780.5|7776.5|7779.3|7775.3|0
1727652300000|2024-09-29 23:25:00|7779.9|7775.9|7780.2|7776.2|7780.5|7776.5|7779.6|7775.6|0
1727652600000|2024-09-29 23:30:00|7780.5|7776.5|7780.5|7776.5|7780.5|7776.5|7779.6|7775.6|0
1727652900000|2024-09-29 23:35:00|7780.2|7776.2|7779.9|7775.9|7780.5|7776.5|7778.8|7774.8|0
1727653200000|2024-09-29 23:40:00|7780.2|7776.2|7779.6|7775.6|7780.2|7776.2|7778.8|7774.8|0
1727653500000|2024-09-29 23:45:00|7779.3|7775.3|7786.8|7782.8|7787.3|7783.3|7779.3|7775.3|0
1727653800000|2024-09-29 23:50:00|7787|7783|7788.6|7784.6|7788.7|7784.7|7785.3|7781.3|0
1727654100000|2024-09-29 23:55:00|7788|7784|7788.4|7784.4|7789.5|7785.5|7786.7|7782.7|0
1727654400000|2024-09-30 00:00:00|7788.5|7784.5|7791.1|7787.1|7791.7|7787.7|7787.4|7783.4|0
1727654700000|2024-09-30 00:05:00|7791.3|7787.3|7793.1|7789.1|7793.4|7789.4|7789.7|7785.7|0
1727655000000|2024-09-30 00:10:00|7793.3|7789.3|7791.4|7787.4|7793.4|7789.4|7791.4|7787.4|0
1727655300000|2024-09-30 00:15:00|7791.1|7787.1|7800.9|7797.9|7802.4|7799.4|7791.1|7787.1|0
1727655600000|2024-09-30 00:20:00|7800.8|7797.8|7791.9|7788.9|7800.9|7797.9|7791.9|7788.9|0
1727655900000|2024-09-30 00:25:00|7790.4|7787.4|7787.4|7784.4|7791.9|7788.9|7787.4|7784.4|0
1727656200000|2024-09-30 00:30:00|7788.9|7785.9|7791.9|7788.9|7794.9|7791.9|7788.9|7785.9|0
1727656500000|2024-09-30 00:35:00|7793.4|7790.4|7793.2|7790.2|7794.7|7791.7|7791.7|7788.7|0
1727656800000|2024-09-30 00:40:00|7793.9|7790.9|7794.7|7791.7|7797.7|7794.7|7793.2|7790.2|0
1727657100000|2024-09-30 00:45:00|7793.2|7790.2|7796.2|7793.2|7796.2|7793.2|7791.7|7788.7|0
1727657400000|2024-09-30 00:50:00|7794.7|7791.7|7794|7791|7796.3|7793.3|7793.2|7790.2|0
1727657700000|2024-09-30 00:55:00|7794.7|7791.7|7793.2|7790.2|7796.2|7793.2|7793.2|7790.2|0
1727658000000|2024-09-30 01:00:00|7791.7|7788.7|7793.9|7790.9|7794.6|7791.6|7790.2|7787.2|0
1727658300000|2024-09-30 01:05:00|7794.6|7791.6|7794.6|7791.6|7797.6|7794.6|7794.6|7791.6|0
1727658600000|2024-09-30 01:10:00|7793.8|7790.8|7791.5|7788.5|7796.1|7793.1|7790|7787|0
1727658900000|2024-09-30 01:15:00|7793|7790|7796|7793|7797.5|7794.5|7793|7790|0
1727659200000|2024-09-30 01:20:00|7795.2|7792.2|7798.9|7795.9|7799|7796|7794.5|7791.5|0
1727659500000|2024-09-30 01:25:00|7799|7796|7802|7799|7802|7799|7797.4|7794.4|0
1727659800000|2024-09-30 01:30:00|7803.5|7800.5|7804.7|7801.7|7805|7802|7800.5|7797.5|0
1727660100000|2024-09-30 01:35:00|7804.6|7801.6|7803.1|7800.1|7804.7|7801.7|7802.4|7799.4|0
1727660400000|2024-09-30 01:40:00|7803.2|7800.2|7798.5|7795.5|7803.2|7800.2|7798.5|7795.5|0
1727660700000|2024-09-30 01:45:00|7797|7794|7791.7|7788.7|7798.5|7795.5|7790.9|7787.9|0
1727661000000|2024-09-30 01:50:00|7792.4|7789.4|7795.5|7792.5|7795.5|7792.5|7789.4|7786.4|0
1727661300000|2024-09-30 01:55:00|7795.4|7792.4|7795.5|7792.5|7795.5|7792.5|7793.9|7790.9|0
1727661600000|2024-09-30 02:00:00|7795.4|7792.4|7795.4|7792.4|7796.9|7793.9|7793.9|7790.9|0
1727661900000|2024-09-30 02:05:00|7793.9|7790.9|7795.4|7792.4|7798.4|7795.4|7793.9|7790.9|0
1727662200000|2024-09-30 02:10:00|7796.1|7793.1|7793.8|7790.8|7796.9|7793.9|7790.8|7787.8|0
1727662500000|2024-09-30 02:15:00|7792.3|7789.3|7795.3|7792.3|7796.8|7793.8|7792.3|7789.3|0
1727662800000|2024-09-30 02:20:00|7793.8|7790.8|7792.3|7789.3|7795.3|7792.3|7792.3|7789.3|0
1727663100000|2024-09-30 02:25:00|7793|7790|7796.9|7793.9|7798.5|7795.5|7792.3|7789.3|0
1727663400000|2024-09-30 02:30:00|7795.4|7792.4|7794|7791|7796.9|7793.9|7792.4|7789.4|0
1727663700000|2024-09-30 02:35:00|7792.5|7789.5|7794|7791|7795.5|7792.5|7792.5|7789.5|0
1727664000000|2024-09-30 02:40:00|7795.5|7792.5|7795.4|7792.4|7798.4|7795.4|7794|7791|0
1727664300000|2024-09-30 02:45:00|7794.7|7791.7|7796.9|7793.9|7797|7794|7794.7|7791.7|0
1727664600000|2024-09-30 02:50:00|7797|7794|7797|7794|7797|7794|7795.4|7792.4|0
1727664900000|2024-09-30 02:55:00|7798.5|7795.5|7800|7797|7800|7797|7798.5|7795.5|0
1727665200000|2024-09-30 03:00:00|7801.5|7798.5|7801.5|7798.5|7801.5|7798.5|7800|7797|0
1727665500000|2024-09-30 03:05:00|7801.4|7798.4|7802.9|7799.9|7803|7800|7800|7797|0
1727665800000|2024-09-30 03:10:00|7802.2|7799.2|7807.4|7804.4|7807.4|7804.4|7801.4|7798.4|0
1727666100000|2024-09-30 03:15:00|7805.9|7802.9|7802.9|7799.9|7807.4|7804.4|7802.9|7799.9|0
1727666400000|2024-09-30 03:20:00|7801.4|7798.4|7802.9|7799.9|7802.9|7799.9|7801.4|7798.4|0
1727666700000|2024-09-30 03:25:00|7803|7800|7807.4|7804.4|7807.5|7804.5|7802.9|7799.9|0
1727667000000|2024-09-30 03:30:00|7807.5|7804.5|7806.7|7803.7|7807.5|7804.5|7805.9|7802.9|0
1727667300000|2024-09-30 03:35:00|7807.4|7804.4|7807.5|7804.5|7809|7806|7805.9|7802.9|0
1727667600000|2024-09-30 03:40:00|7806|7803|7806.9|7803.9|7807.7|7804.7|7806|7803|0
1727667900000|2024-09-30 03:45:00|7807.6|7804.6|7809.1|7806.1|7809.1|7806.1|7806.1|7803.1|0
1727668200000|2024-09-30 03:50:00|7808.4|7805.4|7811.4|7808.4|7811.4|7808.4|7807.6|7804.6|0
1727668500000|2024-09-30 03:55:00|7809.9|7806.9|7812.9|7809.9|7813|7810|7809.9|7806.9|0
1727668800000|2024-09-30 04:00:00|7813|7810|7812.9|7809.9|7814.4|7811.4|7812.9|7809.9|0
1727669100000|2024-09-30 04:05:00|7813|7810|7814.4|7811.4|7814.4|7811.4|7811.5|7808.5|0
1727669400000|2024-09-30 04:10:00|7814.5|7811.5|7811.4|7808.4|7814.5|7811.5|7811.4|7808.4|0
1727669700000|2024-09-30 04:15:00|7812.9|7809.9|7812.9|7809.9|7812.9|7809.9|7812.9|7809.9|0
1727670000000|2024-09-30 04:20:00|7812.2|7809.2|7814.4|7811.4|7814.4|7811.4|7811.4|7808.4|0
1727670300000|2024-09-30 04:25:00|7812.9|7809.9|7810.5|7807.5|7814.4|7811.4|7809.8|7806.8|0
1727670600000|2024-09-30 04:30:00|7811.3|7808.3|7811.2|7808.2|7812.7|7809.7|7808.1|7805.1|0
1727670900000|2024-09-30 04:35:00|7809.7|7806.7|7809.7|7806.7|7811.2|7808.2|7809.7|7806.7|0
1727671200000|2024-09-30 04:40:00|7810.4|7807.4|7811.1|7808.1|7811.2|7808.2|7809.6|7806.6|0
1727671500000|2024-09-30 04:45:00|7811.2|7808.2|7806.6|7803.6|7811.2|7808.2|7806.6|7803.6|0
1727671800000|2024-09-30 04:50:00|7806.7|7803.7|7808.3|7805.3|7808.3|7805.3|7806.7|7803.7|0
1727672100000|2024-09-30 04:55:00|7809.8|7806.8|7809.8|7806.8|7809.8|7806.8|7808.3|7805.3|0
1727672400000|2024-09-30 05:00:00|7809.7|7806.7|7808.2|7805.2|7809.7|7806.7|7805.2|7802.2|0
1727672700000|2024-09-30 05:05:00|7809|7806|7809.8|7806.8|7809.8|7806.8|7808.2|7805.2|0
1727673000000|2024-09-30 05:10:00|7808.3|7805.3|7803.1|7800.1|7809.8|7806.8|7803.1|7800.1|0
1727673300000|2024-09-30 05:15:00|7803.8|7800.8|7805.2|7802.2|7806.8|7803.8|7803.8|7800.8|0
1727673600000|2024-09-30 05:20:00|7803.7|7800.7|7808.1|7805.1|7808.1|7805.1|7802.2|7799.2|0
1727673900000|2024-09-30 05:25:00|7807.3|7804.3|7808|7805|7808.1|7805.1|7805.1|7802.1|0
1727674200000|2024-09-30 05:30:00|7808.8|7805.8|7803.3|7800.3|7809.6|7806.6|7803.3|7800.3|0
1727674500000|2024-09-30 05:35:00|7801.8|7798.8|7801.9|7798.9|7804.9|7801.9|7800.3|7797.3|0
1727674800000|2024-09-30 05:40:00|7800.4|7797.4|7800.5|7797.5|7802|7799|7798.9|7795.9|0
1727675100000|2024-09-30 05:45:00|7800.4|7797.4|7798.2|7795.2|7803.5|7800.5|7797.4|7794.4|0
1727675400000|2024-09-30 05:50:00|7797.5|7794.5|7797.4|7794.4|7797.5|7794.5|7794.5|7791.5|0
1727675700000|2024-09-30 05:55:00|7795.9|7792.9|7795.9|7792.9|7797.4|7794.4|7792.9|7789.9|0
1727676000000|2024-09-30 06:00:00|7796.7|7793.7|7786.4|7784.4|7797.4|7794.4|7779.4|7777.4|398
1727676300000|2024-09-30 06:05:00|7786.7|7784.7|7773.9|7771.9|7787.9|7785.9|7773.9|7771.9|121
1727676600000|2024-09-30 06:10:00|7774.2|7772.2|7770.2|7768.2|7776.2|7774.2|7770.2|7768.2|75
1727676900000|2024-09-30 06:15:00|7769.7|7767.7|7770.4|7768.4|7773.7|7771.7|7769.7|7767.7|77
1727677200000|2024-09-30 06:20:00|7770.7|7768.7|7767.2|7765.2|7774.2|7772.2|7767.2|7765.2|134
1727677500000|2024-09-30 06:25:00|7766.9|7764.9|7765.7|7763.7|7769.2|7767.2|7763.4|7761.4|140
1727677800000|2024-09-30 06:30:00|7765.9|7763.9|7770.4|7768.4|7771.4|7769.4|7763.9|7761.9|52
1727678100000|2024-09-30 06:35:00|7770.2|7768.2|7767.7|7765.7|7771.2|7769.2|7766.9|7764.9|44
1727678400000|2024-09-30 06:40:00|7767.9|7765.9|7764.4|7762.4|7768.9|7766.9|7764.4|7762.4|172
1727678700000|2024-09-30 06:45:00|7764.7|7762.7|7760.7|7758.7|7765.9|7763.9|7759.7|7757.7|61
1727679000000|2024-09-30 06:50:00|7760.9|7758.9|7761.4|7759.4|7764.2|7762.2|7759.4|7757.4|66
1727679300000|2024-09-30 06:55:00|7761.2|7759.2|7748.2|7746.2|7762.2|7760.2|7744.9|7742.9|482
1727679600000|2024-09-30 07:00:00|7747.7|7746.7|7738.9|7737.9|7750.2|7749.2|7737.4|7736.4|1267
1727679900000|2024-09-30 07:05:00|7739.4|7738.4|7757.9|7756.9|7759.4|7758.4|7738.4|7737.4|683
1727680200000|2024-09-30 07:10:00|7757.7|7756.7|7755.7|7754.7|7765.2|7764.2|7754.9|7753.9|464
1727680500000|2024-09-30 07:15:00|7755.9|7754.9|7742.4|7741.4|7758.4|7757.4|7742.4|7741.4|381
1727680800000|2024-09-30 07:20:00|7742.7|7741.7|7750.9|7749.9|7750.9|7749.9|7740.2|7739.2|464
1727681100000|2024-09-30 07:25:00|7751.2|7750.2|7740.4|7739.4|7753.9|7752.9|7740.4|7739.4|369
1727681400000|2024-09-30 07:30:00|7740.2|7739.2|7736.4|7735.4|7748.2|7747.2|7734.4|7733.4|772
1727681700000|2024-09-30 07:35:00|7736.7|7735.7|7726.4|7725.4|7739.9|7738.9|7725.4|7724.4|473
1727682000000|2024-09-30 07:40:00|7726.7|7725.7|7733.2|7732.2|7735|7734|7726.7|7725.7|401
1727682300000|2024-09-30 07:45:00|7733|7732|7726.2|7725.2|7735.5|7734.5|7725.7|7724.7|342
1727682600000|2024-09-30 07:50:00|7726.5|7725.5|7721|7720|7727.7|7726.7|7720.2|7719.2|393
1727682900000|2024-09-30 07:55:00|7721.2|7720.2|7719.7|7718.7|7727.5|7726.5|7717.2|7716.2|319
1727683200000|2024-09-30 08:00:00|7719.5|7718.5|7719.7|7718.7|7723.7|7722.7|7716.7|7715.7|398
1727683500000|2024-09-30 08:05:00|7719.5|7718.5|7714.2|7713.2|7721|7720|7709.7|7708.7|436
1727683800000|2024-09-30 08:10:00|7714|7713|7706.5|7705.5|7714.2|7713.2|7704.5|7703.5|508
1727684100000|2024-09-30 08:15:00|7706.2|7705.2|7704.7|7703.7|7710.5|7709.5|7704.7|7703.7|317
1727684400000|2024-09-30 08:20:00|7705|7704|7702.7|7701.7|7707|7706|7698|7697|461
1727684700000|2024-09-30 08:25:00|7702.5|7701.5|7697.7|7696.7|7704.2|7703.2|7696.2|7695.2|421
1727685000000|2024-09-30 08:30:00|7697.5|7696.5|7687.2|7686.2|7698|7697|7685.5|7684.5|636
1727685300000|2024-09-30 08:35:00|7687.5|7686.5|7688.5|7687.5|7692.5|7691.5|7685.2|7684.2|645
1727685600000|2024-09-30 08:40:00|7688.2|7687.2|7682.2|7681.2|7688.7|7687.7|7682|7681|523
1727685900000|2024-09-30 08:45:00|7682|7681|7676.2|7675.2|7685.5|7684.5|7676|7675|467
1727686200000|2024-09-30 08:50:00|7676|7675|7676.5|7675.5|7678|7677|7672.2|7671.2|542
1727686500000|2024-09-30 08:55:00|7676.2|7675.2|7685|7684|7686|7685|7676.2|7675.2|545
1727686800000|2024-09-30 09:00:00|7684.7|7683.7|7674.5|7673.5|7684.7|7683.7|7669.7|7668.7|384
1727687100000|2024-09-30 09:05:00|7674.2|7673.2|7673.2|7672.2|7678|7677|7672.2|7671.2|268
1727687400000|2024-09-30 09:10:00|7673.5|7672.5|7675.2|7674.2|7677.7|7676.7|7668.5|7667.5|434
1727687700000|2024-09-30 09:15:00|7675.5|7674.5|7667.2|7666.2|7677|7676|7665.2|7664.2|377
1727688000000|2024-09-30 09:20:00|7667|7666|7677.7|7676.7|7678.5|7677.5|7666.7|7665.7|370
1727688300000|2024-09-30 09:25:00|7678.5|7677.5|7684.2|7683.2|7688.7|7687.7|7678.2|7677.2|265
1727688600000|2024-09-30 09:30:00|7684.5|7683.5|7683|7682|7686.7|7685.7|7680.5|7679.5|166
1727688900000|2024-09-30 09:35:00|7682.7|7681.7|7674.2|7673.2|7685|7684|7674|7673|219
1727689200000|2024-09-30 09:40:00|7674|7673|7669.2|7668.2|7674.7|7673.7|7667.7|7666.7|239
1727689500000|2024-09-30 09:45:00|7669.5|7668.5|7672.7|7671.7|7675.7|7674.7|7667.5|7666.5|197
1727689800000|2024-09-30 09:50:00|7672.5|7671.5|7674.2|7673.2|7676.7|7675.7|7670.2|7669.2|268
1727690100000|2024-09-30 09:55:00|7674.5|7673.5|7678.2|7677.2|7678.2|7677.2|7673.5|7672.5|286
1727690400000|2024-09-30 10:00:00|7678.5|7677.5|7676.7|7675.7|7680.5|7679.5|7673.7|7672.7|215
1727690700000|2024-09-30 10:05:00|7677|7676|7671|7670|7677.5|7676.5|7670|7669|184
1727691000000|2024-09-30 10:10:00|7670.7|7669.7|7673.5|7672.5|7676.2|7675.2|7670|7669|340
1727691300000|2024-09-30 10:15:00|7673.2|7672.2|7675.2|7674.2|7677.5|7676.5|7672|7671|130
1727691600000|2024-09-30 10:20:00|7675.5|7674.5|7674.7|7673.7|7676.5|7675.5|7673.5|7672.5|95
1727691900000|2024-09-30 10:25:00|7675|7674|7669.7|7668.7|7675.7|7674.7|7669.2|7668.2|298
1727692200000|2024-09-30 10:30:00|7670|7669|7666.5|7665.5|7674.5|7673.5|7666.5|7665.5|180
1727692500000|2024-09-30 10:35:00|7666.7|7665.7|7664|7663|7671.7|7670.7|7663.7|7662.7|281
1727692800000|2024-09-30 10:40:00|7663.7|7662.7|7665.5|7664.5|7670.2|7669.2|7662.7|7661.7|300
1727693100000|2024-09-30 10:45:00|7665.7|7664.7|7665.7|7664.7|7668.7|7667.7|7663.7|7662.7|233
1727693400000|2024-09-30 10:50:00|7666|7665|7671.2|7670.2|7674|7673|7664.7|7663.7|201
1727693700000|2024-09-30 10:55:00|7671|7670|7665|7664|7672.2|7671.2|7664.2|7663.2|150
1727694000000|2024-09-30 11:00:00|7665.5|7664.5|7664.7|7663.7|7667.5|7666.5|7664.2|7663.2|85
1727694300000|2024-09-30 11:05:00|7664.5|7663.5|7655.2|7654.2|7664.5|7663.5|7655|7654|419
1727694600000|2024-09-30 11:10:00|7655.5|7654.5|7653.7|7652.7|7656|7655|7653|7652|164
1727694900000|2024-09-30 11:15:00|7654|7653|7662.2|7661.2|7662.7|7661.7|7653|7652|195
1727695200000|2024-09-30 11:20:00|7662.5|7661.5|7662.5|7661.5|7668.7|7667.7|7660.2|7659.2|216
1727695500000|2024-09-30 11:25:00|7662.2|7661.2|7658|7657|7662.7|7661.7|7657.5|7656.5|170
1727695800000|2024-09-30 11:30:00|7658.2|7657.2|7654.7|7653.7|7659|7658|7650.5|7649.5|233
1727696100000|2024-09-30 11:35:00|7655|7654|7655.2|7654.2|7657.2|7656.2|7652.7|7651.7|87
1727696400000|2024-09-30 11:40:00|7655.9|7654.9|7656.4|7655.4|7657.7|7656.7|7653.7|7652.7|115
1727696700000|2024-09-30 11:45:00|7656.2|7655.2|7648.7|7647.7|7656.4|7655.4|7647.4|7646.4|154
1727697000000|2024-09-30 11:50:00|7648.9|7647.9|7651.7|7650.7|7656.4|7655.4|7647.2|7646.2|297
1727697300000|2024-09-30 11:55:00|7651.2|7650.2|7653.9|7652.9|7655.4|7654.4|7649.4|7648.4|156
1727697600000|2024-09-30 12:00:00|7653.7|7652.7|7656.9|7655.9|7658.2|7657.2|7653.2|7652.2|190
1727697900000|2024-09-30 12:05:00|7656.7|7655.7|7658.9|7657.9|7660.2|7659.2|7655.7|7654.7|95
1727698200000|2024-09-30 12:10:00|7659.2|7658.2|7653.9|7652.9|7659.2|7658.2|7651.9|7650.9|136
1727698500000|2024-09-30 12:15:00|7653.7|7652.7|7656.9|7655.9|7657.2|7656.2|7652.9|7651.9|106
1727698800000|2024-09-30 12:20:00|7656.7|7655.7|7657.9|7656.9|7659.4|7658.4|7655.2|7654.2|172
1727699100000|2024-09-30 12:25:00|7657.7|7656.7|7660.4|7659.4|7662.2|7661.2|7657.2|7656.2|194
1727699400000|2024-09-30 12:30:00|7660.7|7659.7|7651.9|7650.9|7661.4|7660.4|7651.2|7650.2|369
1727699700000|2024-09-30 12:35:00|7652.2|7651.2|7652.2|7651.2|7652.2|7651.2|7647.9|7646.9|269
1727700000000|2024-09-30 12:40:00|7652.4|7651.4|7655.2|7654.2|7656.2|7655.2|7650.4|7649.4|149
1727700300000|2024-09-30 12:45:00|7655.4|7654.4|7656.7|7655.7|7659.2|7658.2|7655.2|7654.2|179
1727700600000|2024-09-30 12:50:00|7656.9|7655.9|7658.4|7657.4|7662.4|7661.4|7655.9|7654.9|180
1727700900000|2024-09-30 12:55:00|7658.7|7657.7|7654.9|7653.9|7659.7|7658.7|7653.9|7652.9|145
1727701200000|2024-09-30 13:00:00|7654.7|7653.7|7660.7|7659.7|7660.7|7659.7|7650.9|7649.9|253
1727701500000|2024-09-30 13:05:00|7660.9|7659.9|7666.4|7665.4|7666.4|7665.4|7660.7|7659.7|320
1727701800000|2024-09-30 13:10:00|7666.7|7665.7|7666.9|7665.9|7669.9|7668.9|7665.9|7664.9|196
1727702100000|2024-09-30 13:15:00|7666.7|7665.7|7662.7|7661.7|7667.4|7666.4|7662.7|7661.7|161
1727702400000|2024-09-30 13:20:00|7662.2|7661.2|7664.9|7663.9|7664.9|7663.9|7660.2|7659.2|346
1727702700000|2024-09-30 13:25:00|7664.7|7663.7|7665.4|7664.4|7667.4|7666.4|7662.4|7661.4|154
1727703000000|2024-09-30 13:30:00|7666.4|7665.4|7657.4|7656.4|7668.9|7667.9|7655.2|7654.2|610
1727703300000|2024-09-30 13:35:00|7657.7|7656.7|7646.9|7645.9|7658.7|7657.7|7643.7|7642.7|872
1727703600000|2024-09-30 13:40:00|7647.4|7646.4|7653.7|7652.7|7657.7|7656.7|7647.4|7646.4|489
1727703900000|2024-09-30 13:45:00|7653.4|7652.4|7665.4|7664.4|7665.4|7664.4|7653.4|7652.4|324
1727704200000|2024-09-30 13:50:00|7665.2|7664.2|7661.2|7660.2|7667.2|7666.2|7660.7|7659.7|476
1727704500000|2024-09-30 13:55:00|7660.9|7659.9|7658.2|7657.2|7663.4|7662.4|7654.9|7653.9|548
1727704800000|2024-09-30 14:00:00|7658.9|7657.9|7662.4|7661.4|7665.2|7664.2|7656.2|7655.2|423
1727705100000|2024-09-30 14:05:00|7662.2|7661.2|7661.2|7660.2|7666.4|7665.4|7660.4|7659.4|275
1727705400000|2024-09-30 14:10:00|7661|7660|7658.7|7657.7|7661.2|7660.2|7656|7655|391
1727705700000|2024-09-30 14:15:00|7658.5|7657.5|7657.5|7656.5|7663.2|7662.2|7654.5|7653.5|336
1727706000000|2024-09-30 14:20:00|7657.2|7656.2|7661.7|7660.7|7663.2|7662.2|7657|7656|265
1727706300000|2024-09-30 14:25:00|7662.2|7661.2|7663.2|7662.2|7666.5|7665.5|7659.5|7658.5|302
1727706600000|2024-09-30 14:30:00|7664|7663|7669.2|7668.2|7669.5|7668.5|7661.2|7660.2|367
1727706900000|2024-09-30 14:35:00|7669.5|7668.5|7662.7|7661.7|7671|7670|7661.5|7660.5|488
1727707200000|2024-09-30 14:40:00|7663|7662|7656|7655|7664|7663|7655.2|7654.2|394
1727707500000|2024-09-30 14:45:00|7656.2|7655.2|7662.7|7661.7|7664.7|7663.7|7656.2|7655.2|407
1727707800000|2024-09-30 14:50:00|7662.5|7661.5|7660.7|7659.7|7663.5|7662.5|7659.5|7658.5|427
1727708100000|2024-09-30 14:55:00|7660.5|7659.5|7656|7655|7661|7660|7654.7|7653.7|418
1727708400000|2024-09-30 15:00:00|7656.2|7655.2|7654|7653|7656.7|7655.7|7651.2|7650.2|630
1727708700000|2024-09-30 15:05:00|7653.7|7652.7|7650.2|7649.2|7655.7|7654.7|7649.7|7648.7|482
1727709000000|2024-09-30 15:10:00|7650.5|7649.5|7653.7|7652.7|7656|7655|7650.5|7649.5|536
1727709300000|2024-09-30 15:15:00|7654|7653|7647|7646|7655|7654|7647|7646|861
1727709600000|2024-09-30 15:20:00|7646.7|7645.7|7647|7646|7649.5|7648.5|7646.5|7645.5|983
1727709900000|2024-09-30 15:25:00|7647.2|7646.2|7639.2|7638.2|7647.2|7646.2|7636.5|7635.5|2290
1727710200000|2024-09-30 15:30:00|7639.7|7637.7|7636.5|7634.5|7641|7639|7630|7628|5098
1727710500000|2024-09-30 15:35:00|7637|7635|7636.5|7634.5|7638.5|7636.5|7635|7633|1377
1727710800000|2024-09-30 15:40:00|7636|7634|7645.5|7643.5|7646.2|7644.2|7635.5|7633.5|514
1727711100000|2024-09-30 15:45:00|7645.2|7643.2|7645.7|7643.7|7646.5|7644.5|7643|7641|217
1727711400000|2024-09-30 15:50:00|7645.5|7643.5|7650.5|7648.5|7650.5|7648.5|7644.7|7642.7|134
1727711700000|2024-09-30 15:55:00|7651.2|7649.2|7653.7|7651.7|7654.5|7652.5|7651|7649|294
1727712000000|2024-09-30 16:00:00|7654|7652|7651.2|7649.2|7654|7652|7650.5|7648.5|168
1727712300000|2024-09-30 16:05:00|7650.7|7648.7|7652.2|7650.2|7654.5|7652.5|7649.5|7647.5|163
1727712600000|2024-09-30 16:10:00|7652.5|7650.5|7653.2|7651.2|7654.2|7652.2|7650|7648|119
1727712900000|2024-09-30 16:15:00|7653.5|7651.5|7653.2|7651.2|7654.2|7652.2|7653|7651|38
1727713200000|2024-09-30 16:20:00|7653.5|7651.5|7653.7|7651.7|7655.5|7653.5|7651.5|7649.5|86
1727713500000|2024-09-30 16:25:00|7653.5|7651.5|7652.7|7650.7|7654.5|7652.5|7652.5|7650.5|86
1727713800000|2024-09-30 16:30:00|7652.5|7650.5|7651.2|7649.2|7653.7|7651.7|7650.7|7648.7|52
1727714100000|2024-09-30 16:35:00|7651.5|7649.5|7654.2|7652.2|7654.2|7652.2|7651.2|7649.2|47
1727714400000|2024-09-30 16:40:00|7654|7652|7653.5|7651.5|7654.2|7652.2|7651.5|7649.5|73
1727714700000|2024-09-30 16:45:00|7653.2|7651.2|7653.2|7651.2|7654.5|7652.5|7652.2|7650.2|32
1727715000000|2024-09-30 16:50:00|7653|7651|7652.2|7650.2|7653.7|7651.7|7651.2|7649.2|19
1727715300000|2024-09-30 16:55:00|7652.5|7650.5|7654.2|7652.2|7655.2|7653.2|7652|7650|71
1727715600000|2024-09-30 17:00:00|7654|7652|7652.2|7650.2|7654|7652|7651.5|7649.5|51
1727715900000|2024-09-30 17:05:00|7652.5|7650.5|7652.2|7650.2|7654.7|7652.7|7651.7|7649.7|24
1727716200000|2024-09-30 17:10:00|7652|7650|7651.7|7649.7|7654.2|7652.2|7649.7|7647.7|68
1727716500000|2024-09-30 17:15:00|7651.5|7649.5|7653.7|7651.7|7654.5|7652.5|7650.7|7648.7|73
1727716800000|2024-09-30 17:20:00|7653.5|7651.5|7650.2|7648.2|7654.5|7652.5|7650.2|7648.2|67
1727717100000|2024-09-30 17:25:00|7650.5|7648.5|7648|7646|7650.7|7648.7|7647.7|7645.7|51
1727717400000|2024-09-30 17:30:00|7647.7|7645.7|7648|7646|7648.7|7646.7|7647|7645|52
1727717700000|2024-09-30 17:35:00|7648.2|7646.2|7650.2|7648.2|7650.2|7648.2|7647.5|7645.5|68
1727718000000|2024-09-30 17:40:00|7650|7648|7651|7649|7651.5|7649.5|7649.7|7647.7|55
1727718300000|2024-09-30 17:45:00|7650.7|7648.7|7648|7646|7651.2|7649.2|7647.2|7645.2|92
1727718600000|2024-09-30 17:50:00|7648.2|7646.2|7648.7|7646.7|7649.7|7647.7|7648.2|7646.2|16
1727718900000|2024-09-30 17:55:00|7649|7647|7652.2|7650.2|7653.7|7651.7|7647|7645|100
1727719200000|2024-09-30 18:00:00|7652|7650|7652.2|7650.2|7652.7|7650.7|7650.5|7648.5|26
1727719500000|2024-09-30 18:05:00|7652.5|7650.5|7651.2|7649.2|7653.7|7651.7|7648.7|7646.7|41
1727719800000|2024-09-30 18:10:00|7651|7649|7648.2|7646.2|7651.2|7649.2|7646.7|7644.7|133
1727720100000|2024-09-30 18:15:00|7648|7646|7643.2|7641.2|7648.7|7646.7|7643.2|7641.2|93
1727720400000|2024-09-30 18:20:00|7643|7641|7633.7|7631.7|7643|7641|7630.7|7628.7|193
1727720700000|2024-09-30 18:25:00|7634|7632|7639.2|7637.2|7639.7|7637.7|7632|7630|148
1727721000000|2024-09-30 18:30:00|7639|7637|7639.7|7637.7|7641.7|7639.7|7634.5|7632.5|75
1727721300000|2024-09-30 18:35:00|7639.5|7637.5|7643.7|7641.7|7645.5|7643.5|7639.2|7637.2|225
1727721600000|2024-09-30 18:40:00|7644.2|7642.2|7645|7643|7646.2|7644.2|7641.7|7639.7|125
1727721900000|2024-09-30 18:45:00|7644.7|7642.7|7645.7|7643.7|7647.7|7645.7|7644.7|7642.7|116
1727722200000|2024-09-30 18:50:00|7646|7644|7646.7|7644.7|7647.2|7645.2|7643.7|7641.7|82
1727722500000|2024-09-30 18:55:00|7646.5|7644.5|7641.7|7639.7|7646.7|7644.7|7641.5|7639.5|66
1727722800000|2024-09-30 19:00:00|7641.5|7639.5|7643.2|7641.2|7643.7|7641.7|7637.7|7635.7|80
1727723100000|2024-09-30 19:05:00|7643|7641|7644|7642|7645.5|7643.5|7642.2|7640.2|13
1727723400000|2024-09-30 19:10:00|7643.7|7641.7|7643.7|7641.7|7644.7|7642.7|7640.7|7638.7|49
1727723700000|2024-09-30 19:15:00|7644|7642|7646.2|7644.2|7647|7645|7642|7640|37
1727724000000|2024-09-30 19:20:00|7646|7644|7642.7|7640.7|7646|7644|7642.2|7640.2|31
1727724300000|2024-09-30 19:25:00|7643|7641|7643.2|7641.2|7643.2|7641.2|7640.7|7638.7|36
1727724600000|2024-09-30 19:30:00|7643|7641|7641.2|7639.2|7644.5|7642.5|7641|7639|112
1727724900000|2024-09-30 19:35:00|7641|7639|7643.7|7641.7|7644.2|7642.2|7640|7638|121
1727725200000|2024-09-30 19:40:00|7643.5|7641.5|7644|7642|7644.5|7642.5|7642|7640|111
1727725500000|2024-09-30 19:45:00|7644.2|7642.2|7646.7|7644.7|7649.7|7647.7|7643.5|7641.5|175
1727725800000|2024-09-30 19:50:00|7646.5|7644.5|7650.7|7648.7|7653|7651|7646.2|7644.2|192
1727726100000|2024-09-30 19:55:00|7651|7649|7654.2|7652.2|7656|7654|7650.7|7648.7|165
1727726400000|2024-09-30 20:00:00|7656.7|7652.7|7652|7648|7662|7658|7649.5|7645.5|0
1727726700000|2024-09-30 20:05:00|7651.7|7647.7|7649.7|7645.7|7653.7|7649.7|7649.4|7645.4|0
1727727000000|2024-09-30 20:10:00|7650|7646|7650|7646|7652.6|7648.6|7649.7|7645.7|0
1727727300000|2024-09-30 20:15:00|7650.3|7646.3|7652|7648|7652.3|7648.3|7650.3|7646.3|0
1727727600000|2024-09-30 20:20:00|7652.2|7648.2|7655.2|7651.2|7655.2|7651.2|7652|7648|0
1727727900000|2024-09-30 20:25:00|7654.9|7650.9|7657.2|7653.2|7657.8|7653.8|7653.9|7649.9|0
1727728200000|2024-09-30 20:30:00|7656.9|7652.9|7654.9|7650.9|7657.5|7653.5|7654.9|7650.9|0
1727728500000|2024-09-30 20:35:00|7655.2|7651.2|7656|7652|7656.3|7652.3|7654.6|7650.6|0
1727728800000|2024-09-30 20:40:00|7655.7|7651.7|7655.2|7651.2|7655.8|7651.8|7654.7|7650.7|0
1727729100000|2024-09-30 20:45:00|7654.7|7650.7|7653.3|7649.3|7654.7|7650.7|7652.9|7648.9|0
1727729400000|2024-09-30 20:50:00|7653.2|7649.2|7652.3|7648.3|7653.3|7649.3|7652.3|7648.3|0
1727729700000|2024-09-30 20:55:00|7652.4|7648.4|7647.4|7643.4|7652.4|7648.4|7647.4|7643.4|0
1727730000000|2024-09-30 21:00:00|7647|7643|7648.2|7644.2|7648.2|7644.2|7647|7643|0
1727730300000|2024-09-30 21:05:00|7647.9|7643.9|7647.9|7643.9|7647.9|7643.9|7647.6|7643.6|0
1727730600000|2024-09-30 21:10:00|7648.3|7644.3|7648.2|7644.2|7648.3|7644.3|7647.9|7643.9|0
1727730900000|2024-09-30 21:15:00|7647.7|7643.7|7648|7644|7648.2|7644.2|7647.3|7643.3|0
1727731200000|2024-09-30 21:20:00|7647.9|7643.9|7648.2|7644.2|7648.3|7644.3|7647.9|7643.9|0
1727731500000|2024-09-30 21:25:00|7648|7644|7648.2|7644.2|7648.2|7644.2|7648|7644|0
1727731800000|2024-09-30 21:30:00|7648.8|7644.8|7648.7|7644.7|7649|7645|7648.5|7644.5|0
1727732100000|2024-09-30 21:35:00|7648.4|7644.4|7648.7|7644.7|7649.3|7645.3|7647.9|7643.9|0
1727732400000|2024-09-30 21:40:00|7648.8|7644.8|7649.6|7645.6|7649.9|7645.9|7648.8|7644.8|0
1727732700000|2024-09-30 21:45:00|7649.2|7645.2|7650.1|7646.1|7650.1|7646.1|7649|7645|0
1727733000000|2024-09-30 21:50:00|7649.3|7645.3|7650.4|7646.4|7650.5|7646.5|7649.3|7645.3|0
1727733300000|2024-09-30 21:55:00|7649.9|7645.9|7649.6|7645.6|7650.5|7646.5|7649.6|7645.6|0
1727733600000|2024-09-30 22:00:00|7649.3|7645.3|7649.8|7645.8|7651.6|7647.6|7649.3|7645.3|0
1727733900000|2024-09-30 22:05:00|7650|7646|7645.9|7641.9|7650.1|7646.1|7644.5|7640.5|0
1727734200000|2024-09-30 22:10:00|7646.2|7642.2|7645.2|7641.2|7646.2|7642.2|7644.2|7640.2|0
1727734500000|2024-09-30 22:15:00|7645.1|7641.1|7645.2|7641.2|7645.2|7641.2|7642.3|7638.3|0
1727734800000|2024-09-30 22:20:00|7645.1|7641.1|7645.9|7641.9|7645.9|7641.9|7644.2|7640.2|0
1727735100000|2024-09-30 22:25:00|7646.2|7642.2|7647.9|7643.9|7650.2|7646.2|7645.9|7641.9|0
1727735400000|2024-09-30 22:30:00|7647.8|7643.8|7649.6|7645.6|7649.9|7645.9|7646.5|7642.5|0
1727735700000|2024-09-30 22:35:00|7649.9|7645.9|7650.8|7646.8|7651.1|7647.1|7649.6|7645.6|0
1727736000000|2024-09-30 22:40:00|7651.4|7647.4|7649.1|7645.1|7651.6|7647.6|7648.5|7644.5|0
1727736300000|2024-09-30 22:45:00|7649.6|7645.6|7650.2|7646.2|7650.5|7646.5|7647.9|7643.9|0
1727736600000|2024-09-30 22:50:00|7650.5|7646.5|7649.9|7645.9|7650.8|7646.8|7649.6|7645.6|0
1727736900000|2024-09-30 22:55:00|7649.6|7645.6|7649.3|7645.3|7650.5|7646.5|7648.6|7644.6|0
1727737200000|2024-09-30 23:00:00|7649.2|7645.2|7646.7|7642.7|7649.3|7645.3|7646.4|7642.4|0
1727737500000|2024-09-30 23:05:00|7646.9|7642.9|7648.6|7644.6|7649.5|7645.5|7645.4|7641.4|0
1727737800000|2024-09-30 23:10:00|7648.7|7644.7|7649.5|7645.5|7649.8|7645.8|7647.8|7643.8|0
1727738100000|2024-09-30 23:15:00|7649.8|7645.8|7648.3|7644.3|7650.3|7646.3|7648.3|7644.3|0
1727738400000|2024-09-30 23:20:00|7648.4|7644.4|7647.8|7643.8|7649.2|7645.2|7647.5|7643.5|0
1727738700000|2024-09-30 23:25:00|7647.5|7643.5|7646.9|7642.9|7647.5|7643.5|7646|7642|0
1727739000000|2024-09-30 23:30:00|7647.1|7643.1|7647.2|7643.2|7647.7|7643.7|7646.3|7642.3|0
1727739300000|2024-09-30 23:35:00|7646.9|7642.9|7647|7643|7647.3|7643.3|7646.5|7642.5|0
1727739600000|2024-09-30 23:40:00|7646.8|7642.8|7648.5|7644.5|7648.5|7644.5|7646.7|7642.7|0
1727739900000|2024-09-30 23:45:00|7648.3|7644.3|7646.7|7642.7|7648.3|7644.3|7646.7|7642.7|0
1727740200000|2024-09-30 23:50:00|7647|7643|7649.2|7645.2|7649.2|7645.2|7646.7|7642.7|0
1727740500000|2024-09-30 23:55:00|7649.1|7645.1|7651.5|7647.5|7652.3|7648.3|7648.9|7644.9|0
1727740800000|2024-10-01 00:00:00|7651.2|7647.2|7651.2|7647.2|7654|7650|7648.6|7644.6|0
1727741100000|2024-10-01 00:05:00|7651.5|7647.5|7654.9|7650.9|7654.9|7650.9|7651.4|7647.4|0
1727741400000|2024-10-01 00:10:00|7655|7651|7653|7649|7655.6|7651.6|7653|7649|0
1727741700000|2024-10-01 00:15:00|7653.3|7649.3|7650.5|7647.5|7657|7653|7649.7|7646.7|0
1727742000000|2024-10-01 00:20:00|7652|7649|7653.5|7650.5|7653.5|7650.5|7650.5|7647.5|0
1727742300000|2024-10-01 00:25:00|7652.7|7649.7|7658|7655|7658|7655|7652|7649|0
1727742600000|2024-10-01 00:30:00|7659.5|7656.5|7658.1|7655.1|7659.5|7656.5|7658|7655|0
1727742900000|2024-10-01 00:35:00|7658|7655|7658.1|7655.1|7659.6|7656.6|7658|7655|0
1727743200000|2024-10-01 00:40:00|7659.5|7656.5|7658|7655|7659.5|7656.5|7658|7655|0
1727743500000|2024-10-01 00:45:00|7658.1|7655.1|7664|7661|7665.5|7662.5|7658|7655|0
1727743800000|2024-10-01 00:50:00|7662.5|7659.5|7662.5|7659.5|7664|7661|7662.5|7659.5|0
1727744100000|2024-10-01 00:55:00|7664|7661|7662.5|7659.5|7665.5|7662.5|7662.5|7659.5|0
1727744400000|2024-10-01 01:00:00|7664|7661|7662.5|7659.5|7664|7661|7662.5|7659.5|0
1727744700000|2024-10-01 01:05:00|7664|7661|7665.5|7662.5|7665.5|7662.5|7664|7661|0
1727745000000|2024-10-01 01:10:00|7665.4|7662.4|7665.4|7662.4|7666.9|7663.9|7665.4|7662.4|0
1727745300000|2024-10-01 01:15:00|7666.9|7663.9|7663.9|7660.9|7666.9|7663.9|7662.4|7659.4|0
1727745600000|2024-10-01 01:20:00|7664|7661|7664|7661|7664|7661|7662.5|7659.5|0
1727745900000|2024-10-01 01:25:00|7665.5|7662.5|7667|7664|7667.8|7664.8|7665.5|7662.5|0
1727746200000|2024-10-01 01:30:00|7666.3|7663.3|7667|7664|7668.6|7665.6|7665.5|7662.5|0
1727746500000|2024-10-01 01:35:00|7667.1|7664.1|7665.6|7662.6|7668.6|7665.6|7665.6|7662.6|0
1727747100000|2024-10-01 01:45:00|7664.1|7661.1|7665.6|7662.6|7667.9|7664.9|7664.1|7661.1|0
1727747400000|2024-10-01 01:50:00|7665.7|7662.7|7665.7|7662.7|7665.7|7662.7|7665.6|7662.6|0
1727747700000|2024-10-01 01:55:00|7667.2|7664.2|7668.1|7665.1|7668.2|7665.2|7664.2|7661.2|0
1727748000000|2024-10-01 02:00:00|7667.4|7664.4|7664.4|7661.4|7668.9|7665.9|7664.4|7661.4|0
1727748300000|2024-10-01 02:05:00|7664.3|7661.3|7661.4|7658.4|7664.3|7661.3|7661.4|7658.4|0
1727748600000|2024-10-01 02:10:00|7662.2|7659.2|7659.9|7656.9|7662.2|7659.2|7659.9|7656.9|0
1727748900000|2024-10-01 02:15:00|7661.4|7658.4|7661.4|7658.4|7661.4|7658.4|7659.9|7656.9|0
1727749200000|2024-10-01 02:20:00|7660.6|7657.6|7661.4|7658.4|7661.4|7658.4|7659.9|7656.9|0
1727749500000|2024-10-01 02:25:00|7661.3|7658.3|7661.4|7658.4|7661.4|7658.4|7659.9|7656.9|0
1727749800000|2024-10-01 02:30:00|7659.9|7656.9|7659.8|7656.8|7661.4|7658.4|7659.8|7656.8|0
1727750100000|2024-10-01 02:35:00|7658.4|7655.4|7661.3|7658.3|7661.3|7658.3|7658.3|7655.3|0
1727750400000|2024-10-01 02:40:00|7662.8|7659.8|7662.8|7659.8|7662.8|7659.8|7661.3|7658.3|0
1727750700000|2024-10-01 02:45:00|7662.1|7659.1|7659.8|7656.8|7662.8|7659.8|7659.8|7656.8|0
1727751000000|2024-10-01 02:50:00|7659.9|7656.9|7659.8|7656.8|7661.3|7658.3|7659.8|7656.8|0
1727751300000|2024-10-01 02:55:00|7659.1|7656.1|7659.8|7656.8|7659.8|7656.8|7656.8|7653.8|0
1727751600000|2024-10-01 03:00:00|7659|7656|7658.3|7655.3|7659.8|7656.8|7658.3|7655.3|0
1727752200000|2024-10-01 03:10:00|7659.8|7656.8|7658.3|7655.3|7659.8|7656.8|7658.3|7655.3|0
1727752500000|2024-10-01 03:15:00|7659|7656|7659.8|7656.8|7659.8|7656.8|7659|7656|0
1727752800000|2024-10-01 03:20:00|7659.7|7656.7|7656.8|7653.8|7659.7|7656.7|7656.8|7653.8|0
1727753100000|2024-10-01 03:25:00|7656.7|7653.7|7656.7|7653.7|7656.8|7653.8|7655.2|7652.2|0
1727753400000|2024-10-01 03:30:00|7657.5|7654.5|7659.7|7656.7|7659.7|7656.7|7656.7|7653.7|0
1727753700000|2024-10-01 03:35:00|7659.8|7656.8|7661.2|7658.2|7661.2|7658.2|7658.3|7655.3|0
1727754000000|2024-10-01 03:40:00|7660.5|7657.5|7662.7|7659.7|7664.2|7661.2|7659.7|7656.7|0
1727754300000|2024-10-01 03:45:00|7664.2|7661.2|7664.2|7661.2|7666.5|7663.5|7664.2|7661.2|0
1727754600000|2024-10-01 03:50:00|7664.3|7661.3|7665.9|7662.9|7665.9|7662.9|7664.2|7661.2|0
1727754900000|2024-10-01 03:55:00|7665.2|7662.2|7665.9|7662.9|7665.9|7662.9|7664.4|7661.4|0
1727755200000|2024-10-01 04:00:00|7664.4|7661.4|7665.9|7662.9|7665.9|7662.9|7664.4|7661.4|0
1727755500000|2024-10-01 04:05:00|7666.6|7663.6|7665.3|7662.3|7667.6|7664.6|7665.3|7662.3|0
1727755800000|2024-10-01 04:10:00|7666.8|7663.8|7665.3|7662.3|7666.8|7663.8|7665.3|7662.3|0
1727756100000|2024-10-01 04:15:00|7665.2|7662.2|7666.7|7663.7|7666.7|7663.7|7665.2|7662.2|0
1727756400000|2024-10-01 04:20:00|7666.8|7663.8|7666.8|7663.8|7668.2|7665.2|7666|7663|0
1727756700000|2024-10-01 04:25:00|7668.3|7665.3|7668.3|7665.3|7668.3|7665.3|7666.8|7663.8|0
1727757000000|2024-10-01 04:30:00|7666.8|7663.8|7663.8|7660.8|7668.3|7665.3|7662.3|7659.3|0
1727757300000|2024-10-01 04:35:00|7663.9|7660.9|7662.4|7659.4|7663.9|7660.9|7662.3|7659.3|0
1727757600000|2024-10-01 04:40:00|7663.1|7660.1|7662.3|7659.3|7663.9|7660.9|7660.9|7657.9|0
1727757900000|2024-10-01 04:45:00|7663.8|7660.8|7663.8|7660.8|7663.8|7660.8|7662.3|7659.3|0
1727758200000|2024-10-01 04:50:00|7662.3|7659.3|7661|7658|7662.3|7659.3|7660.8|7657.8|0
1727758500000|2024-10-01 04:55:00|7662.5|7659.5|7661.1|7658.1|7662.6|7659.6|7661|7658|0
1727759100000|2024-10-01 05:05:00|7661|7658|7659.7|7656.7|7661|7658|7658.1|7655.1|0
1727759400000|2024-10-01 05:10:00|7659.6|7656.6|7661.1|7658.1|7661.1|7658.1|7659.6|7656.6|0
1727759700000|2024-10-01 05:15:00|7661.2|7658.2|7658.2|7655.2|7661.2|7658.2|7658.2|7655.2|0
1727760000000|2024-10-01 05:20:00|7659.7|7656.7|7661.2|7658.2|7661.2|7658.2|7659.7|7656.7|0
1727760300000|2024-10-01 05:25:00|7660.5|7657.5|7662|7659|7662.7|7659.7|7659.7|7656.7|0
1727760600000|2024-10-01 05:30:00|7661.2|7658.2|7661.2|7658.2|7662.7|7659.7|7661.2|7658.2|0
1727760900000|2024-10-01 05:35:00|7660.5|7657.5|7657.6|7654.6|7661.2|7658.2|7657.6|7654.6|0
1727761200000|2024-10-01 05:40:00|7657.5|7654.5|7657.8|7654.8|7657.8|7654.8|7654.4|7651.4|0
1727761500000|2024-10-01 05:45:00|7657.1|7654.1|7661.2|7658.2|7661.2|7658.2|7656.3|7653.3|0
1727761800000|2024-10-01 05:50:00|7661.9|7658.9|7660.7|7657.7|7662.7|7659.7|7659.2|7656.2|0
1727762100000|2024-10-01 05:55:00|7659.2|7656.2|7654.7|7651.7|7659.2|7656.2|7654.7|7651.7|0
1727762400000|2024-10-01 06:00:00|7656.2|7653.2|7635.4|7633.4|7656.7|7653.2|7630.1|7628.1|404
1727762700000|2024-10-01 06:05:00|7635.6|7633.6|7640.9|7638.9|7640.9|7638.9|7635.1|7633.1|58
1727763000000|2024-10-01 06:10:00|7641.1|7639.1|7649.4|7647.4|7649.9|7647.9|7641.1|7639.1|129
1727763300000|2024-10-01 06:15:00|7649.6|7647.6|7650.9|7648.9|7652.6|7650.6|7648.9|7646.9|61
1727763600000|2024-10-01 06:20:00|7651.1|7649.1|7650.1|7648.1|7651.1|7649.1|7648.1|7646.1|43
1727763900000|2024-10-01 06:25:00|7650.9|7648.9|7651.1|7649.1|7651.1|7649.1|7647.4|7645.4|56
1727764200000|2024-10-01 06:30:00|7650.6|7648.6|7649.6|7647.6|7653.1|7651.1|7647.9|7645.9|86
1727764500000|2024-10-01 06:35:00|7649.9|7647.9|7644.4|7642.4|7650.4|7648.4|7644.4|7642.4|56
1727764800000|2024-10-01 06:40:00|7644.6|7642.6|7640.1|7638.1|7645.1|7643.1|7639.9|7637.9|72
1727765100000|2024-10-01 06:45:00|7639.9|7637.9|7640.4|7638.4|7642.4|7640.4|7638.9|7636.9|51
1727765400000|2024-10-01 06:50:00|7640.6|7638.6|7644.4|7642.4|7645.9|7643.9|7640.4|7638.4|57
1727765700000|2024-10-01 06:55:00|7644.6|7642.6|7641.6|7639.6|7649.1|7647.1|7641.6|7639.6|123
1727766000000|2024-10-01 07:00:00|7640.1|7638.1|7632.1|7631.1|7640.1|7638.6|7621.4|7620.4|1517
1727766300000|2024-10-01 07:05:00|7632.4|7631.4|7604.6|7603.6|7634.1|7633.1|7603.4|7602.4|1018
1727766600000|2024-10-01 07:10:00|7605.1|7604.1|7599.6|7598.6|7608.6|7607.6|7598.1|7597.1|656
1727766900000|2024-10-01 07:15:00|7600.9|7599.9|7592.6|7591.6|7600.9|7599.9|7592.6|7591.6|432
1727767200000|2024-10-01 07:20:00|7592.9|7591.9|7585.6|7584.6|7598.4|7597.4|7584.6|7583.6|797
1727767500000|2024-10-01 07:25:00|7585.1|7584.1|7588.1|7587.1|7596.1|7595.1|7583.9|7582.9|725
1727767800000|2024-10-01 07:30:00|7588.4|7587.4|7587.9|7586.9|7596.6|7595.6|7586.1|7585.1|651
1727768100000|2024-10-01 07:35:00|7587.6|7586.6|7600.1|7599.1|7600.1|7599.1|7585.4|7584.4|399
1727768400000|2024-10-01 07:40:00|7599.9|7598.9|7612.1|7611.1|7612.4|7611.4|7599.4|7598.4|623
1727768700000|2024-10-01 07:45:00|7611.9|7610.9|7610.6|7609.6|7615.9|7614.9|7609.4|7608.4|609
1727769000000|2024-10-01 07:50:00|7611.1|7610.1|7611.6|7610.6|7614.9|7613.9|7607.6|7606.6|309
1727769300000|2024-10-01 07:55:00|7611.9|7610.9|7615.1|7614.1|7618.1|7617.1|7609.6|7608.6|332
1727769600000|2024-10-01 08:00:00|7615.6|7614.6|7602.6|7601.6|7616.6|7615.6|7602.1|7601.1|288
1727769900000|2024-10-01 08:05:00|7602.4|7601.4|7611.1|7610.1|7612.4|7611.4|7601.1|7600.1|260
1727770200000|2024-10-01 08:10:00|7611.4|7610.4|7611.1|7610.1|7619.6|7618.6|7609.6|7608.6|236
1727770500000|2024-10-01 08:15:00|7610.9|7609.9|7614.1|7613.1|7617.1|7616.1|7607.9|7606.9|203
1727770800000|2024-10-01 08:20:00|7614.4|7613.4|7609.4|7608.4|7618.6|7617.6|7609.1|7608.1|197
1727771100000|2024-10-01 08:25:00|7609.1|7608.1|7622.1|7621.1|7622.6|7621.6|7608.9|7607.9|223
1727771400000|2024-10-01 08:30:00|7621.9|7620.9|7626.1|7625.1|7627.4|7626.4|7618.6|7617.6|247
1727771700000|2024-10-01 08:35:00|7625.9|7624.9|7624.1|7623.1|7629.6|7628.6|7624.1|7623.1|180
1727772000000|2024-10-01 08:40:00|7623.9|7622.9|7628.1|7627.1|7631.9|7630.9|7623.6|7622.6|202
1727772300000|2024-10-01 08:45:00|7627.9|7626.9|7630.1|7629.1|7630.9|7629.9|7624.4|7623.4|157
1727772600000|2024-10-01 08:50:00|7629.9|7628.9|7623.6|7622.6|7632.1|7631.1|7623.1|7622.1|271
1727772900000|2024-10-01 08:55:00|7623.9|7622.9|7629.1|7628.1|7629.6|7628.6|7623.6|7622.6|159
1727773200000|2024-10-01 09:00:00|7628.9|7627.9|7629.1|7628.1|7629.4|7628.4|7621.4|7620.4|190
1727773500000|2024-10-01 09:05:00|7628.9|7627.9|7622.6|7621.6|7629.6|7628.6|7620.1|7619.1|261
1727773800000|2024-10-01 09:10:00|7622.9|7621.9|7623.6|7622.6|7625.6|7624.6|7616.4|7615.4|340
1727774100000|2024-10-01 09:15:00|7623.9|7622.9|7618.4|7617.4|7626.1|7625.1|7617.9|7616.9|374
1727774400000|2024-10-01 09:20:00|7618.6|7617.6|7624.1|7623.1|7625.4|7624.4|7618.4|7617.4|131
1727774700000|2024-10-01 09:25:00|7624.4|7623.4|7628.6|7627.6|7629.1|7628.1|7622.4|7621.4|132
1727775000000|2024-10-01 09:30:00|7628.9|7627.9|7626.6|7625.6|7629.4|7628.4|7623.4|7622.4|129
1727775300000|2024-10-01 09:35:00|7626.4|7625.4|7623.6|7622.6|7626.4|7625.4|7620.6|7619.6|111
1727775600000|2024-10-01 09:40:00|7623.9|7622.9|7627.1|7626.1|7628.1|7627.1|7619.6|7618.6|118
1727775900000|2024-10-01 09:45:00|7627.6|7626.6|7625.1|7624.1|7628.9|7627.9|7623.4|7622.4|143
1727776200000|2024-10-01 09:50:00|7625.4|7624.4|7624.1|7623.1|7628.1|7627.1|7623.1|7622.1|177
1727776500000|2024-10-01 09:55:00|7623.9|7622.9|7626.6|7625.6|7626.9|7625.9|7622.9|7621.9|105
1727776800000|2024-10-01 10:00:00|7626.9|7625.9|7624.1|7623.1|7629.9|7628.9|7621.9|7620.9|195
1727777100000|2024-10-01 10:05:00|7623.9|7622.9|7619.9|7618.9|7627.6|7626.6|7619.9|7618.9|121
1727777400000|2024-10-01 10:10:00|7619.6|7618.6|7624.4|7623.4|7624.6|7623.6|7619.6|7618.6|94
1727777700000|2024-10-01 10:15:00|7624.1|7623.1|7624.9|7623.9|7626.6|7625.6|7622.6|7621.6|95
1727778000000|2024-10-01 10:20:00|7625.1|7624.1|7625.4|7624.4|7626.6|7625.6|7624.4|7623.4|78
1727778300000|2024-10-01 10:25:00|7625.1|7624.1|7625.1|7624.1|7627.4|7626.4|7624.6|7623.6|75
1727778600000|2024-10-01 10:30:00|7624.9|7623.9|7622.4|7621.4|7625.4|7624.4|7619.6|7618.6|80
1727778900000|2024-10-01 10:35:00|7622.1|7621.1|7621.1|7620.1|7622.9|7621.9|7619.9|7618.9|75
1727779200000|2024-10-01 10:40:00|7621.4|7620.4|7618.4|7617.4|7623.6|7622.6|7618.4|7617.4|140
1727779500000|2024-10-01 10:45:00|7618.1|7617.1|7618.1|7617.1|7619.4|7618.4|7616.6|7615.6|111
1727779800000|2024-10-01 10:50:00|7618.4|7617.4|7619.4|7618.4|7620.4|7619.4|7614.9|7613.9|301
1727780100000|2024-10-01 10:55:00|7619.6|7618.6|7623.6|7622.6|7625.4|7624.4|7618.1|7617.1|92
1727780400000|2024-10-01 11:00:00|7623.4|7622.4|7630.6|7629.6|7630.6|7629.6|7622.1|7621.1|165
1727780700000|2024-10-01 11:05:00|7630.9|7629.9|7636.6|7635.6|7637.6|7636.6|7628.9|7627.9|342
1727781000000|2024-10-01 11:10:00|7636.9|7635.9|7635.1|7634.1|7638.9|7637.9|7633.4|7632.4|775
1727781300000|2024-10-01 11:15:00|7634.9|7633.9|7631.1|7630.1|7636.1|7635.1|7629.6|7628.6|145
1727781600000|2024-10-01 11:20:00|7631.4|7630.4|7632.9|7631.9|7636.9|7635.9|7630.9|7629.9|153
1727781900000|2024-10-01 11:25:00|7633.1|7632.1|7635.4|7634.4|7636.1|7635.1|7632.1|7631.1|121
1727782200000|2024-10-01 11:30:00|7635.1|7634.1|7633.6|7632.6|7637.1|7636.1|7632.6|7631.6|174
1727782500000|2024-10-01 11:35:00|7633.9|7632.9|7633.6|7632.6|7636.4|7635.4|7633.4|7632.4|164
1727782800000|2024-10-01 11:40:00|7633.7|7632.7|7630.5|7629.5|7634.2|7633.2|7630.5|7629.5|216
1727783100000|2024-10-01 11:45:00|7630.2|7629.2|7637.7|7636.7|7637.7|7636.7|7630.2|7629.2|157
1727783400000|2024-10-01 11:50:00|7638|7637|7640.7|7639.7|7642.5|7641.5|7636.7|7635.7|174
1727783700000|2024-10-01 11:55:00|7641|7640|7642|7641|7642|7641|7638.2|7637.2|176
1727784000000|2024-10-01 12:00:00|7641.7|7640.7|7647.5|7646.5|7648.7|7647.7|7641.5|7640.5|357
1727784300000|2024-10-01 12:05:00|7647.2|7646.2|7643.7|7642.7|7647.5|7646.5|7641.7|7640.7|212
1727784600000|2024-10-01 12:10:00|7643.5|7642.5|7642.7|7641.7|7644.5|7643.5|7639.2|7638.2|264
1727784900000|2024-10-01 12:15:00|7642.5|7641.5|7643.5|7642.5|7646.5|7645.5|7641.2|7640.2|240
1727785200000|2024-10-01 12:20:00|7643.7|7642.7|7649.2|7648.2|7649.5|7648.5|7643.5|7642.5|206
1727785500000|2024-10-01 12:25:00|7649|7648|7642.2|7641.2|7650.5|7649.5|7642.2|7641.2|298
1727785800000|2024-10-01 12:30:00|7642.5|7641.5|7642|7641|7643.2|7642.2|7639|7638|335
1727786100000|2024-10-01 12:35:00|7643|7642|7643.5|7642.5|7645.7|7644.7|7642|7641|209
1727786400000|2024-10-01 12:40:00|7643.2|7642.2|7643.5|7642.5|7647|7646|7642.5|7641.5|280
1727786700000|2024-10-01 12:45:00|7643.2|7642.2|7640.7|7639.7|7643.5|7642.5|7640|7639|230
1727787000000|2024-10-01 12:50:00|7641|7640|7644.2|7643.2|7644.5|7643.5|7640.5|7639.5|195
1727787300000|2024-10-01 12:55:00|7644|7643|7645|7644|7647.5|7646.5|7641.7|7640.7|326
1727787600000|2024-10-01 13:00:00|7644|7643|7645.7|7644.7|7647|7646|7642.5|7641.5|145
1727787900000|2024-10-01 13:05:00|7646|7645|7646.2|7645.2|7648.7|7647.7|7644.7|7643.7|177
1727788200000|2024-10-01 13:10:00|7646.5|7645.5|7645.7|7644.7|7649.7|7648.7|7645.5|7644.5|149
1727788500000|2024-10-01 13:15:00|7645.5|7644.5|7634.7|7633.7|7647.2|7646.2|7634|7633|559
1727788800000|2024-10-01 13:20:00|7634.5|7633.5|7648.7|7647.7|7648.7|7647.7|7633.7|7632.7|596
1727789100000|2024-10-01 13:25:00|7648.5|7647.5|7654.2|7653.2|7655|7654|7647.5|7646.5|365
1727789400000|2024-10-01 13:30:00|7654|7653|7631.7|7630.7|7655.5|7654.5|7626|7625|1234
1727789700000|2024-10-01 13:35:00|7632|7631|7608.2|7607.2|7632|7631|7597|7596|1457
1727790000000|2024-10-01 13:40:00|7607.2|7606.2|7598.7|7597.7|7608.5|7607.5|7590.2|7589.2|1018
1727790300000|2024-10-01 13:45:00|7598.5|7597.5|7588.2|7587.2|7598.5|7597.5|7581.7|7580.7|1038
1727790600000|2024-10-01 13:50:00|7588|7587|7593.2|7592.2|7595|7594|7578.7|7577.7|709
1727790900000|2024-10-01 13:55:00|7593|7592|7586.5|7585.5|7594.7|7593.7|7585.2|7584.2|941
1727791200000|2024-10-01 14:00:00|7585.7|7584.7|7595.2|7594.2|7606.7|7605.7|7580.5|7579.5|1017
1727791500000|2024-10-01 14:05:00|7594.7|7593.7|7566.2|7565.2|7597.2|7596.2|7565.7|7564.7|818
1727791800000|2024-10-01 14:10:00|7566.5|7565.5|7564.3|7563.3|7573.3|7572.3|7558.3|7557.3|988
1727792100000|2024-10-01 14:15:00|7564|7563|7551.8|7550.8|7565|7564|7546.8|7545.8|843
1727792400000|2024-10-01 14:20:00|7551.5|7550.5|7568.5|7567.5|7575.3|7574.3|7551.5|7550.5|1298
1727792700000|2024-10-01 14:25:00|7568.3|7567.3|7565.5|7564.5|7571.5|7570.5|7556|7555|799
1727793000000|2024-10-01 14:30:00|7566|7565|7562.8|7561.8|7567.3|7566.3|7547.8|7546.8|891
1727793300000|2024-10-01 14:35:00|7562|7561|7575|7574|7576.8|7575.8|7559.3|7558.3|721
1727793600000|2024-10-01 14:40:00|7575.5|7574.5|7566.5|7565.5|7586|7585|7565.5|7564.5|1386
1727793900000|2024-10-01 14:45:00|7566.3|7565.3|7558.5|7557.5|7570.5|7569.5|7555.5|7554.5|515
1727794200000|2024-10-01 14:50:00|7558.3|7557.3|7551.5|7550.5|7559.5|7558.5|7548.3|7547.3|413
1727794500000|2024-10-01 14:55:00|7551.3|7550.3|7568.8|7567.8|7569.3|7568.3|7551|7550|560
1727794800000|2024-10-01 15:00:00|7569|7568|7571.8|7570.8|7574|7573|7562.3|7561.3|616
1727795100000|2024-10-01 15:05:00|7571|7570|7555.8|7554.8|7571|7570|7552.5|7551.5|682
1727795400000|2024-10-01 15:10:00|7555.5|7554.5|7558|7557|7560.5|7559.5|7550|7549|461
1727795700000|2024-10-01 15:15:00|7557.8|7556.8|7557.5|7556.5|7562|7561|7552.5|7551.5|868
1727796000000|2024-10-01 15:20:00|7557.3|7556.3|7561.3|7560.3|7565.8|7564.8|7557.3|7556.3|948
1727796300000|2024-10-01 15:25:00|7561.5|7560.5|7564|7563|7566.8|7565.8|7560.8|7559.8|1978
1727796600000|2024-10-01 15:30:00|7564.5|7562.5|7576.3|7574.3|7578.3|7576.3|7562.8|7560.8|3357
1727796900000|2024-10-01 15:35:00|7575.3|7573.3|7580.3|7578.3|7581.3|7579.3|7574.3|7572.3|1349
1727797200000|2024-10-01 15:40:00|7580.5|7578.5|7580.5|7578.5|7586.3|7584.3|7578.8|7576.8|458
1727797500000|2024-10-01 15:45:00|7580.3|7578.3|7577.3|7575.3|7580.8|7578.8|7575|7573|126
1727797800000|2024-10-01 15:50:00|7577.5|7575.5|7576.8|7574.8|7579.3|7577.3|7576.3|7574.3|71
1727798100000|2024-10-01 15:55:00|7577|7575|7575.5|7573.5|7579|7577|7575.5|7573.5|89
1727798400000|2024-10-01 16:00:00|7575|7573|7576|7574|7576.8|7574.8|7570.5|7568.5|208
1727798700000|2024-10-01 16:05:00|7575.8|7573.8|7574|7572|7577.8|7575.8|7573|7571|129
1727799000000|2024-10-01 16:10:00|7574.3|7572.3|7575.5|7573.5|7578|7576|7574|7572|290
1727799300000|2024-10-01 16:15:00|7575.8|7573.8|7574|7572|7577|7575|7572.5|7570.5|115
1727799600000|2024-10-01 16:20:00|7574.3|7572.3|7573|7571|7575.3|7573.3|7572.5|7570.5|110
1727799900000|2024-10-01 16:25:00|7573.3|7571.3|7577.5|7575.5|7579.5|7577.5|7572.5|7570.5|60
1727800200000|2024-10-01 16:30:00|7577.8|7575.8|7572|7570|7579|7577|7564.5|7562.5|400
1727800500000|2024-10-01 16:35:00|7571.8|7569.8|7570.8|7568.8|7576.5|7574.5|7570|7568|179
1727800800000|2024-10-01 16:40:00|7570.5|7568.5|7567.5|7565.5|7573|7571|7566.5|7564.5|127
1727801100000|2024-10-01 16:45:00|7567.8|7565.8|7564.8|7562.8|7569.8|7567.8|7561|7559|305
1727801400000|2024-10-01 16:50:00|7564.5|7562.5|7573.8|7571.8|7575.5|7573.5|7564|7562|321
1727801700000|2024-10-01 16:55:00|7574|7572|7577.8|7575.8|7580.3|7578.3|7570|7568|129
1727802000000|2024-10-01 17:00:00|7578|7576|7574.5|7572.5|7580.3|7578.3|7574.5|7572.5|123
1727802300000|2024-10-01 17:05:00|7574.3|7572.3|7573.5|7571.5|7574.3|7572.3|7568|7566|274
1727802600000|2024-10-01 17:10:00|7573.8|7571.8|7571|7569|7576.3|7574.3|7570.5|7568.5|110
1727802900000|2024-10-01 17:15:00|7571.5|7569.5|7566.5|7564.5|7571.5|7569.5|7566.5|7564.5|125
1727803200000|2024-10-01 17:20:00|7567|7565|7565.3|7563.3|7571|7569|7564.5|7562.5|112
1727803500000|2024-10-01 17:25:00|7565.5|7563.5|7560|7558|7565.5|7563.5|7559.5|7557.5|277
1727803800000|2024-10-01 17:30:00|7559.8|7557.8|7570.8|7568.8|7573.3|7571.3|7558.3|7556.3|208
1727804100000|2024-10-01 17:35:00|7570.5|7568.5|7570|7568|7571.5|7569.5|7566|7564|76
1727804400000|2024-10-01 17:40:00|7569.8|7567.8|7581.5|7579.5|7582.5|7580.5|7569|7567|118
1727804700000|2024-10-01 17:45:00|7581.3|7579.3|7578.8|7576.8|7584|7582|7578.3|7576.3|173
1727805000000|2024-10-01 17:50:00|7578.5|7576.5|7582.5|7580.5|7582.5|7580.5|7578.5|7576.5|57
1727805300000|2024-10-01 17:55:00|7582.8|7580.8|7588.5|7586.5|7591|7589|7582.8|7580.8|157
1727805600000|2024-10-01 18:00:00|7587.8|7585.8|7592|7590|7596|7594|7587.8|7585.8|213
1727805900000|2024-10-01 18:05:00|7591.8|7589.8|7594.3|7592.3|7596.3|7594.3|7591.8|7589.8|33
1727806200000|2024-10-01 18:10:00|7594|7592|7597|7595|7597.8|7595.8|7593.5|7591.5|85
1727806500000|2024-10-01 18:15:00|7597.3|7595.3|7602|7600|7603|7601|7597|7595|104
1727806800000|2024-10-01 18:20:00|7602.3|7600.3|7602|7600|7603|7601|7600|7598|58
1727807100000|2024-10-01 18:25:00|7602.3|7600.3|7605|7603|7605.5|7603.5|7601.8|7599.8|102
1727807400000|2024-10-01 18:30:00|7605.3|7603.3|7605|7603|7608|7606|7604|7602|109
1727807700000|2024-10-01 18:35:00|7605.3|7603.3|7604.5|7602.5|7607.8|7605.8|7602.5|7600.5|73
1727808000000|2024-10-01 18:40:00|7605|7603|7604.5|7602.5|7606.5|7604.5|7603|7601|89
1727808300000|2024-10-01 18:45:00|7604.8|7602.8|7603.5|7601.5|7606|7604|7602.5|7600.5|56
1727808600000|2024-10-01 18:50:00|7603.8|7601.8|7600.5|7598.5|7605.5|7603.5|7600|7598|96
1727808900000|2024-10-01 18:55:00|7600.8|7598.8|7601.8|7599.8|7604|7602|7600.8|7598.8|34
1727809200000|2024-10-01 19:00:00|7601.5|7599.5|7600|7598|7602|7600|7599.5|7597.5|60
1727809500000|2024-10-01 19:05:00|7600.3|7598.3|7601|7599|7601|7599|7598.5|7596.5|64
1727809800000|2024-10-01 19:10:00|7601.3|7599.3|7599.5|7597.5|7602|7600|7597.5|7595.5|74
1727810100000|2024-10-01 19:15:00|7599.3|7597.3|7599.8|7597.8|7600.5|7598.5|7596.8|7594.8|54
1727810400000|2024-10-01 19:20:00|7600|7598|7602|7600|7603|7601|7599.5|7597.5|27
1727810700000|2024-10-01 19:25:00|7601.8|7599.8|7601|7599|7604.5|7602.5|7601|7599|64
1727811000000|2024-10-01 19:30:00|7600.8|7598.8|7595|7593|7600.8|7598.8|7595|7593|70
1727811300000|2024-10-01 19:35:00|7594.8|7592.8|7596.5|7594.5|7599|7597|7591|7589|83
1727811600000|2024-10-01 19:40:00|7596.8|7594.8|7592|7590|7598.5|7596.5|7591.8|7589.8|95
1727811900000|2024-10-01 19:45:00|7591.8|7589.8|7591.5|7589.5|7593.8|7591.8|7589.8|7587.8|120
1727812200000|2024-10-01 19:50:00|7593|7591|7588|7586|7593|7591|7587.5|7585.5|205
1727812500000|2024-10-01 19:55:00|7587.8|7585.8|7586.3|7584.3|7589|7587|7582.8|7580.8|439
1727812800000|2024-10-01 20:00:00|7586.2|7582.2|7590.4|7586.4|7594.8|7590.8|7585.3|7581.3|0
1727813100000|2024-10-01 20:05:00|7590.1|7586.1|7587.8|7583.8|7591.5|7587.5|7586.1|7582.1|0
1727813400000|2024-10-01 20:10:00|7588.1|7584.1|7586.8|7582.8|7589.1|7585.1|7586.2|7582.2|0
1727813700000|2024-10-01 20:15:00|7586.5|7582.5|7587.2|7583.2|7587.5|7583.5|7586.2|7582.2|0
1727814000000|2024-10-01 20:20:00|7586.9|7582.9|7585.5|7581.5|7586.9|7582.9|7585|7581|0
1727814300000|2024-10-01 20:25:00|7585|7581|7586.5|7582.5|7587|7583|7585|7581|0
1727814600000|2024-10-01 20:30:00|7586.2|7582.2|7585|7581|7586.8|7582.8|7585|7581|0
1727814900000|2024-10-01 20:35:00|7585.5|7581.5|7585.5|7581.5|7586.1|7582.1|7584.4|7580.4|0
1727815200000|2024-10-01 20:40:00|7585.2|7581.2|7582.9|7578.9|7585.8|7581.8|7582.5|7578.5|0
1727815500000|2024-10-01 20:45:00|7583.2|7579.2|7582.8|7578.8|7583.7|7579.7|7582.3|7578.3|0
1727815800000|2024-10-01 20:50:00|7583.1|7579.1|7583.6|7579.6|7583.9|7579.9|7582.5|7578.5|0
1727816100000|2024-10-01 20:55:00|7583.7|7579.7|7583.4|7579.4|7585.6|7581.6|7583|7579|0
1727816400000|2024-10-01 21:00:00|7583.6|7579.6|7583.4|7579.4|7583.9|7579.9|7583.4|7579.4|0
1727816700000|2024-10-01 21:05:00|7583.5|7579.5|7584.2|7580.2|7585.2|7581.2|7583.3|7579.3|0
1727817000000|2024-10-01 21:10:00|7584.1|7580.1|7584.3|7580.3|7584.6|7580.6|7583.6|7579.6|0
1727817300000|2024-10-01 21:15:00|7584.4|7580.4|7584.1|7580.1|7584.4|7580.4|7584.1|7580.1|0
1727817600000|2024-10-01 21:20:00|7584.3|7580.3|7584.3|7580.3|7584.3|7580.3|7584.3|7580.3|0
1727818500000|2024-10-01 21:35:00|7584.2|7580.2|7584.4|7580.4|7584.4|7580.4|7584.2|7580.2|0
1727818800000|2024-10-01 21:40:00|7584.2|7580.2|7584.2|7580.2|7584.4|7580.4|7584.2|7580.2|0
1727819100000|2024-10-01 21:45:00|7584.3|7580.3|7583.9|7579.9|7584.3|7580.3|7583.9|7579.9|0
1727819400000|2024-10-01 21:50:00|7583.6|7579.6|7584|7580|7584|7580|7583.1|7579.1|0
1727819700000|2024-10-01 21:55:00|7584.3|7580.3|7585.3|7581.3|7585.3|7581.3|7583.9|7579.9|0
1727820000000|2024-10-01 22:00:00|7586.5|7582.5|7575.4|7571.4|7590|7586|7574.3|7570.3|0
1727820300000|2024-10-01 22:05:00|7574.9|7570.9|7575.4|7571.4|7575.8|7571.8|7571.8|7567.8|0
1727820600000|2024-10-01 22:10:00|7575|7571|7571.3|7567.3|7576.6|7572.6|7568.6|7564.6|0
1727820900000|2024-10-01 22:15:00|7571.2|7567.2|7575.5|7571.5|7575.5|7571.5|7570.4|7566.4|0
1727821200000|2024-10-01 22:20:00|7575.8|7571.8|7573.8|7569.8|7576.1|7572.1|7572.4|7568.4|0
1727821500000|2024-10-01 22:25:00|7573.6|7569.6|7571.8|7567.8|7575.9|7571.9|7571.5|7567.5|0
1727821800000|2024-10-01 22:30:00|7571.7|7567.7|7574.4|7570.4|7575|7571|7569.8|7565.8|0
1727822100000|2024-10-01 22:35:00|7574.8|7570.8|7577.1|7573.1|7577.4|7573.4|7574.8|7570.8|0
1727822400000|2024-10-01 22:40:00|7577.3|7573.3|7567.4|7563.4|7577.3|7573.3|7565.1|7561.1|0
1727822700000|2024-10-01 22:45:00|7567.2|7563.2|7567.7|7563.7|7571.5|7567.5|7567.2|7563.2|0
1727823000000|2024-10-01 22:50:00|7567.6|7563.6|7568.7|7564.7|7570|7566|7565.7|7561.7|0
1727823300000|2024-10-01 22:55:00|7568.8|7564.8|7569.7|7565.7|7571.9|7567.9|7568.4|7564.4|0
1727823600000|2024-10-01 23:00:00|7569.8|7565.8|7571|7567|7572.3|7568.3|7568.4|7564.4|0
1727823900000|2024-10-01 23:05:00|7570.9|7566.9|7571.4|7567.4|7573|7569|7568.4|7564.4|0
1727824200000|2024-10-01 23:10:00|7571.1|7567.1|7574.4|7570.4|7574.4|7570.4|7571.1|7567.1|0
1727824500000|2024-10-01 23:15:00|7574.1|7570.1|7571.8|7567.8|7575.8|7571.8|7570.9|7566.9|0
1727824800000|2024-10-01 23:20:00|7571.1|7567.1|7567.6|7563.6|7571.1|7567.1|7567.3|7563.3|0
1727825100000|2024-10-01 23:25:00|7567.3|7563.3|7566.5|7562.5|7568.5|7564.5|7562.4|7558.4|0
1727825400000|2024-10-01 23:30:00|7566.2|7562.2|7569.9|7565.9|7570.6|7566.6|7565.4|7561.4|0
1727825700000|2024-10-01 23:35:00|7569.7|7565.7|7571.2|7567.2|7572.3|7568.3|7568|7564|0
1727826000000|2024-10-01 23:40:00|7571.3|7567.3|7572.2|7568.2|7573.2|7569.2|7570.8|7566.8|0
1727826300000|2024-10-01 23:45:00|7572.3|7568.3|7577.4|7573.4|7578.3|7574.3|7571.3|7567.3|0
1727826600000|2024-10-01 23:50:00|7577.2|7573.2|7573.3|7569.3|7577.5|7573.5|7572.5|7568.5|0
1727826900000|2024-10-01 23:55:00|7573.1|7569.1|7574|7570|7574.3|7570.3|7573|7569|0
1727827200000|2024-10-02 00:00:00|7574.3|7570.3|7579.6|7575.6|7580.7|7576.7|7573.3|7569.3|0
1727827500000|2024-10-02 00:05:00|7580.1|7576.1|7580.5|7576.5|7581.5|7577.5|7576.1|7572.1|0
1727827800000|2024-10-02 00:10:00|7580.6|7576.6|7584.5|7580.5|7585|7581|7579.1|7575.1|0
1727828100000|2024-10-02 00:15:00|7584.2|7580.2|7575.8|7572.8|7585|7581|7574.3|7571.3|0
1727828400000|2024-10-02 00:20:00|7575.7|7572.7|7580|7577|7580.2|7577.2|7572.8|7569.8|0
1727828700000|2024-10-02 00:25:00|7578.6|7575.6|7581.3|7578.3|7583|7580|7578.4|7575.4|0
1727829000000|2024-10-02 00:30:00|7579.8|7576.8|7583|7580|7583|7580|7578.3|7575.3|0
1727829300000|2024-10-02 00:35:00|7584.5|7581.5|7586|7583|7586.1|7583.1|7583|7580|0
1727829600000|2024-10-02 00:40:00|7586.1|7583.1|7590.7|7587.7|7590.7|7587.7|7586|7583|0
1727829900000|2024-10-02 00:45:00|7590|7587|7589.2|7586.2|7590.7|7587.7|7587.7|7584.7|0
1727830200000|2024-10-02 00:50:00|7590.7|7587.7|7586.1|7583.1|7590.7|7587.7|7584.6|7581.6|0
1727830500000|2024-10-02 00:55:00|7585.4|7582.4|7587.7|7584.7|7589.2|7586.2|7584.6|7581.6|0
1727830800000|2024-10-02 01:00:00|7588.4|7585.4|7592.2|7589.2|7592.2|7589.2|7587.6|7584.6|0
1727831100000|2024-10-02 01:05:00|7593.6|7590.6|7592.1|7589.1|7593.6|7590.6|7590.6|7587.6|0
1727831400000|2024-10-02 01:10:00|7591.3|7588.3|7590.6|7587.6|7592.1|7589.1|7590.6|7587.6|0
1727831700000|2024-10-02 01:15:00|7592.1|7589.1|7592.1|7589.1|7593.6|7590.6|7587.6|7584.6|0
1727832000000|2024-10-02 01:20:00|7590.6|7587.6|7592.1|7589.1|7593.6|7590.6|7590.6|7587.6|0
1727832300000|2024-10-02 01:25:00|7592.8|7589.8|7596.6|7593.6|7596.6|7593.6|7592.8|7589.8|0
1727832600000|2024-10-02 01:30:00|7598.1|7595.1|7602.6|7599.6|7604.1|7601.1|7596.6|7593.6|0
1727832900000|2024-10-02 01:35:00|7601.9|7598.9|7601.1|7598.1|7601.9|7598.9|7598.1|7595.1|0
1727833200000|2024-10-02 01:40:00|7602.5|7599.5|7598|7595|7602.5|7599.5|7596.5|7593.5|0
1727833500000|2024-10-02 01:45:00|7599.5|7596.5|7601.8|7598.8|7604|7601|7598|7595|0
1727833800000|2024-10-02 01:50:00|7601.1|7598.1|7604|7601|7604.1|7601.1|7601|7598|0
1727834100000|2024-10-02 01:55:00|7604.1|7601.1|7604|7601|7604.8|7601.8|7599.5|7596.5|0
1727834400000|2024-10-02 02:00:00|7604.1|7601.1|7606.4|7603.4|7607.1|7604.1|7602.6|7599.6|0
1727834700000|2024-10-02 02:05:00|7607.1|7604.1|7605.6|7602.6|7608.6|7605.6|7604|7601|0
1727835000000|2024-10-02 02:10:00|7604.1|7601.1|7604.1|7601.1|7605.6|7602.6|7602.6|7599.6|0
1727835300000|2024-10-02 02:15:00|7603.3|7600.3|7604|7601|7604|7601|7602.5|7599.5|0
1727835600000|2024-10-02 02:20:00|7603.3|7600.3|7605.5|7602.5|7605.5|7602.5|7602.4|7599.4|0
1727835900000|2024-10-02 02:25:00|7605.4|7602.4|7604|7601|7605.5|7602.5|7601|7598|0
1727836200000|2024-10-02 02:30:00|7603.2|7600.2|7601|7598|7603.2|7600.2|7599.5|7596.5|0
1727836500000|2024-10-02 02:35:00|7599.5|7596.5|7597.9|7594.9|7601|7598|7596.4|7593.4|0
1727836800000|2024-10-02 02:40:00|7596.4|7593.4|7596|7593|7599.4|7596.4|7594.9|7591.9|0
1727837100000|2024-10-02 02:45:00|7597.4|7594.4|7603.5|7600.5|7603.5|7600.5|7597.4|7594.4|0
1727837400000|2024-10-02 02:50:00|7604.9|7601.9|7603.5|7600.5|7605|7602|7600.5|7597.5|0
1727837700000|2024-10-02 02:55:00|7604.9|7601.9|7600.5|7597.5|7605|7602|7599|7596|0
1727838000000|2024-10-02 03:00:00|7600.4|7597.4|7600.4|7597.4|7601.9|7598.9|7598.2|7595.2|0
1727838300000|2024-10-02 03:05:00|7600.5|7597.5|7596.9|7593.9|7601.9|7598.9|7593.9|7590.9|0
1727838600000|2024-10-02 03:10:00|7598.3|7595.3|7598.4|7595.4|7598.4|7595.4|7595.3|7592.3|0
1727838900000|2024-10-02 03:15:00|7599.8|7596.8|7601.3|7598.3|7602.8|7599.8|7598.3|7595.3|0
1727839200000|2024-10-02 03:20:00|7601.5|7598.5|7597|7594|7601.5|7598.5|7597|7594|0
1727839500000|2024-10-02 03:25:00|7597.8|7594.8|7604.5|7601.5|7607.5|7604.5|7597.8|7594.8|0
1727839800000|2024-10-02 03:30:00|7605.3|7602.3|7609.1|7606.1|7609.1|7606.1|7604.5|7601.5|0
1727840100000|2024-10-02 03:35:00|7609|7606|7615|7612|7616.5|7613.5|7609|7606|0
1727840400000|2024-10-02 03:40:00|7614.3|7611.3|7610.5|7607.5|7614.3|7611.3|7609.1|7606.1|0
1727840700000|2024-10-02 03:45:00|7609|7606|7609|7606|7612|7609|7607.5|7604.5|0
1727841000000|2024-10-02 03:50:00|7610.5|7607.5|7610.4|7607.4|7612|7609|7610.4|7607.4|0
1727841300000|2024-10-02 03:55:00|7611.9|7608.9|7611.9|7608.9|7611.9|7608.9|7610.4|7607.4|0
1727841600000|2024-10-02 04:00:00|7610.4|7607.4|7608.9|7605.9|7610.4|7607.4|7608.9|7605.9|0
1727841900000|2024-10-02 04:05:00|7607.4|7604.4|7610.2|7607.2|7611.7|7608.7|7607.4|7604.4|0
1727842200000|2024-10-02 04:10:00|7608.8|7605.8|7610.2|7607.2|7610.2|7607.2|7608.7|7605.7|0
1727842500000|2024-10-02 04:15:00|7609.5|7606.5|7611.7|7608.7|7611.7|7608.7|7608.7|7605.7|0
1727842800000|2024-10-02 04:20:00|7612.4|7609.4|7610.1|7607.1|7613.2|7610.2|7608.6|7605.6|0
1727843100000|2024-10-02 04:25:00|7609.4|7606.4|7607|7604|7609.4|7606.4|7605.5|7602.5|0
1727843400000|2024-10-02 04:30:00|7606.9|7603.9|7600.8|7597.8|7606.9|7603.9|7597.9|7594.9|0
1727843700000|2024-10-02 04:35:00|7600.7|7597.7|7600.8|7597.8|7600.8|7597.8|7596.2|7593.2|0
1727844000000|2024-10-02 04:40:00|7599.3|7596.3|7602.1|7599.1|7602.9|7599.9|7599.3|7596.3|0
1727844300000|2024-10-02 04:45:00|7602.8|7599.8|7603.4|7600.4|7605|7602|7602.1|7599.1|0
1727844600000|2024-10-02 04:50:00|7602|7599|7601.9|7598.9|7607.9|7604.9|7601.9|7598.9|0
1727844900000|2024-10-02 04:55:00|7600.4|7597.4|7598.9|7595.9|7600.4|7597.4|7595.8|7592.8|0
1727845200000|2024-10-02 05:00:00|7598.8|7595.8|7603.3|7600.3|7604.9|7601.9|7597.3|7594.3|0
1727845500000|2024-10-02 05:05:00|7604.8|7601.8|7598.9|7595.9|7606.3|7603.3|7597.4|7594.4|0
1727845800000|2024-10-02 05:10:00|7597.5|7594.5|7604.8|7601.8|7607.8|7604.8|7597.4|7594.4|0
1727846100000|2024-10-02 05:15:00|7604.1|7601.1|7604.9|7601.9|7606.3|7603.3|7601.8|7598.8|0
1727846400000|2024-10-02 05:20:00|7605.6|7602.6|7590|7587|7605.6|7602.6|7590|7587|0
1727846700000|2024-10-02 05:25:00|7590.8|7587.8|7588.5|7585.5|7590.8|7587.8|7580.9|7577.9|0
1727847000000|2024-10-02 05:30:00|7588.4|7585.4|7582.1|7579.1|7588.4|7585.4|7580.6|7577.6|0
1727847300000|2024-10-02 05:35:00|7582.9|7579.9|7588.8|7585.8|7588.8|7585.8|7582.1|7579.1|0
1727847600000|2024-10-02 05:40:00|7587.3|7584.3|7584.4|7581.4|7590.3|7587.3|7582.9|7579.9|0
1727847900000|2024-10-02 05:45:00|7585.9|7582.9|7582|7579|7587.4|7584.4|7579.8|7576.8|0
1727848200000|2024-10-02 05:50:00|7581.2|7578.2|7573.7|7570.7|7584.2|7581.2|7573.7|7570.7|0
1727848500000|2024-10-02 05:55:00|7575.2|7572.2|7584.4|7581.4|7587.4|7584.4|7575.2|7572.2|0
1727848800000|2024-10-02 06:00:00|7585.8|7582.8|7581.3|7579.3|7586.1|7584.1|7576.8|7574.8|340
1727849100000|2024-10-02 06:05:00|7581.1|7579.1|7576.3|7574.3|7584.8|7582.8|7574.3|7572.3|130
1727849400000|2024-10-02 06:10:00|7576.1|7574.1|7577.1|7575.1|7577.6|7575.6|7571.6|7569.6|110
1727849700000|2024-10-02 06:15:00|7577.3|7575.3|7574.8|7572.8|7577.3|7575.3|7572.3|7570.3|60
1727850000000|2024-10-02 06:20:00|7573.8|7571.8|7568.8|7566.8|7573.8|7571.8|7567.8|7565.8|95
1727850300000|2024-10-02 06:25:00|7569.1|7567.1|7577.3|7575.3|7578.6|7576.6|7569.1|7567.1|74
1727850600000|2024-10-02 06:30:00|7578.3|7576.3|7583.3|7581.3|7584.6|7582.6|7577.1|7575.1|96
1727850900000|2024-10-02 06:35:00|7584.1|7582.1|7591.3|7589.3|7595.6|7593.6|7584.1|7582.1|127
1727851200000|2024-10-02 06:40:00|7591.1|7589.1|7583.1|7581.1|7591.8|7589.8|7583.1|7581.1|90
1727851500000|2024-10-02 06:45:00|7582.8|7580.8|7578.3|7576.3|7584.6|7582.6|7574.6|7572.6|84
1727851800000|2024-10-02 06:50:00|7578.6|7576.6|7585.1|7583.1|7585.1|7583.1|7578.6|7576.6|52
1727852100000|2024-10-02 06:55:00|7585.3|7583.3|7586.6|7584.6|7589.1|7587.1|7582.6|7580.6|261
1727852400000|2024-10-02 07:00:00|7586.1|7585.1|7599.1|7598.1|7602.8|7601.8|7584.1|7583.1|1278
1727852700000|2024-10-02 07:05:00|7598.8|7597.8|7586.8|7585.8|7601.3|7600.3|7579.8|7578.8|1047
1727853000000|2024-10-02 07:10:00|7586.6|7585.6|7593.3|7592.3|7593.8|7592.8|7585.1|7584.1|560
1727853300000|2024-10-02 07:15:00|7593.1|7592.1|7601.8|7600.8|7606.1|7605.1|7589.3|7588.3|486
1727853600000|2024-10-02 07:20:00|7600.8|7599.8|7590.3|7589.3|7603.6|7602.6|7583.3|7582.3|539
1727853900000|2024-10-02 07:25:00|7590.6|7589.6|7597.8|7596.8|7600.8|7599.8|7588.3|7587.3|295
1727854200000|2024-10-02 07:30:00|7598.1|7597.1|7604.8|7603.8|7608.6|7607.6|7596.3|7595.3|447
1727854500000|2024-10-02 07:35:00|7605.1|7604.1|7612.3|7611.3|7613.8|7612.8|7605.1|7604.1|414
1727854800000|2024-10-02 07:40:00|7611.7|7610.7|7613.2|7612.2|7614.2|7613.2|7607.2|7606.2|267
1727855100000|2024-10-02 07:45:00|7613|7612|7602.5|7601.5|7613.7|7612.7|7602.2|7601.2|213
1727855400000|2024-10-02 07:50:00|7602.7|7601.7|7612.7|7611.7|7613|7612|7602|7601|176
1727855700000|2024-10-02 07:55:00|7613|7612|7611|7610|7615.7|7614.7|7610|7609|339
1727856000000|2024-10-02 08:00:00|7611.2|7610.2|7616.5|7615.5|7616.7|7615.7|7605.5|7604.5|251
1727856300000|2024-10-02 08:05:00|7616.7|7615.7|7616.7|7615.7|7621.7|7620.7|7614.7|7613.7|304
1727856600000|2024-10-02 08:10:00|7616.5|7615.5|7613.2|7612.2|7620.2|7619.2|7611.5|7610.5|257
1727856900000|2024-10-02 08:15:00|7613.5|7612.5|7613.2|7612.2|7616.5|7615.5|7609.7|7608.7|177
1727857200000|2024-10-02 08:20:00|7613.5|7612.5|7618.7|7617.7|7619.5|7618.5|7612.2|7611.2|127
1727857500000|2024-10-02 08:25:00|7618.5|7617.5|7618.7|7617.7|7621.7|7620.7|7614.2|7613.2|171
1727857800000|2024-10-02 08:30:00|7619|7618|7621.2|7620.2|7622.7|7621.7|7616.2|7615.2|199
1727858100000|2024-10-02 08:35:00|7621.5|7620.5|7620.7|7619.7|7623.2|7622.2|7619|7618|134
1727858400000|2024-10-02 08:40:00|7621|7620|7614.7|7613.7|7621.2|7620.2|7614|7613|186
1727858700000|2024-10-02 08:45:00|7614.5|7613.5|7611|7610|7617.2|7616.2|7610|7609|191
1727859000000|2024-10-02 08:50:00|7610.7|7609.7|7616.7|7615.7|7617|7616|7610.2|7609.2|128
1727859300000|2024-10-02 08:55:00|7617|7616|7613.7|7612.7|7618.7|7617.7|7610|7609|131
1727859600000|2024-10-02 09:00:00|7614|7613|7606|7605|7614|7613|7604.2|7603.2|260
1727859900000|2024-10-02 09:05:00|7605.7|7604.7|7604.7|7603.7|7609.2|7608.2|7602.7|7601.7|252
1727860200000|2024-10-02 09:10:00|7605.2|7604.2|7602|7601|7609.2|7608.2|7601|7600|247
1727860500000|2024-10-02 09:15:00|7601.7|7600.7|7595.2|7594.2|7603.2|7602.2|7595|7594|173
1727860800000|2024-10-02 09:20:00|7595|7594|7593|7592|7597.7|7596.7|7590.5|7589.5|211
1727861100000|2024-10-02 09:25:00|7592.7|7591.7|7596.7|7595.7|7597.7|7596.7|7589.5|7588.5|138
1727861400000|2024-10-02 09:30:00|7597|7596|7598.2|7597.2|7599.7|7598.7|7595.2|7594.2|177
1727861700000|2024-10-02 09:35:00|7598.5|7597.5|7594.7|7593.7|7599|7598|7591|7590|116
1727862000000|2024-10-02 09:40:00|7595|7594|7589.7|7588.7|7595|7594|7588.5|7587.5|126
1727862300000|2024-10-02 09:45:00|7590|7589|7585.7|7584.7|7592.2|7591.2|7584.5|7583.5|88
1727862600000|2024-10-02 09:50:00|7585.5|7584.5|7584.5|7583.5|7586.2|7585.2|7579.7|7578.7|248
1727862900000|2024-10-02 09:55:00|7584.2|7583.2|7583.2|7582.2|7586|7585|7581.7|7580.7|174
1727863200000|2024-10-02 10:00:00|7583|7582|7572|7571|7583|7582|7572|7571|179
1727863500000|2024-10-02 10:05:00|7571.7|7570.7|7575.2|7574.2|7575.2|7574.2|7571|7570|173
1727863800000|2024-10-02 10:10:00|7575|7574|7566.2|7565.2|7575.7|7574.7|7565|7564|307
1727864100000|2024-10-02 10:15:00|7566.5|7565.5|7579.7|7578.7|7579.7|7578.7|7565.7|7564.7|197
1727864400000|2024-10-02 10:20:00|7580.2|7579.2|7570.7|7569.7|7580.5|7579.5|7570.2|7569.2|179
1727864700000|2024-10-02 10:25:00|7571|7570|7576.2|7575.2|7576.7|7575.7|7569.7|7568.7|122
1727865000000|2024-10-02 10:30:00|7576|7575|7586|7585|7586|7585|7575.2|7574.2|291
1727865300000|2024-10-02 10:35:00|7585.7|7584.7|7586.5|7585.5|7593|7592|7584.7|7583.7|252
1727865600000|2024-10-02 10:40:00|7586.2|7585.2|7580.5|7579.5|7587.5|7586.5|7578.5|7577.5|176
1727865900000|2024-10-02 10:45:00|7580.7|7579.7|7580.7|7579.7|7582.7|7581.7|7574.2|7573.2|214
1727866200000|2024-10-02 10:50:00|7580.5|7579.5|7578.2|7577.2|7582.5|7581.5|7577.7|7576.7|126
1727866500000|2024-10-02 10:55:00|7578|7577|7576.2|7575.2|7578|7577|7571.2|7570.2|133
1727866800000|2024-10-02 11:00:00|7578.2|7577.2|7574.7|7573.7|7578.2|7577.2|7569.2|7568.2|417
1727867100000|2024-10-02 11:05:00|7574.5|7573.5|7560.2|7559.2|7577|7576|7560|7559|231
1727867400000|2024-10-02 11:10:00|7560.5|7559.5|7563.7|7562.7|7566.7|7565.7|7559.2|7558.2|219
1727867700000|2024-10-02 11:15:00|7564|7563|7560.2|7559.2|7565.7|7564.7|7559.7|7558.7|179
1727868000000|2024-10-02 11:20:00|7560|7559|7560|7559|7561.5|7560.5|7554.5|7553.5|214
1727868300000|2024-10-02 11:25:00|7559.7|7558.7|7572|7571|7573.5|7572.5|7559.7|7558.7|229
1727868600000|2024-10-02 11:30:00|7571.5|7570.5|7572.7|7571.7|7573.5|7572.5|7565.5|7564.5|124
1727868900000|2024-10-02 11:35:00|7573|7572|7575.7|7574.7|7578.5|7577.5|7573|7572|135
1727869200000|2024-10-02 11:40:00|7576.1|7575.1|7572.1|7571.1|7577.1|7576.1|7570.1|7569.1|111
1727869500000|2024-10-02 11:45:00|7572.4|7571.4|7568.6|7567.6|7574.4|7573.4|7567.1|7566.1|152
1727869800000|2024-10-02 11:50:00|7568.4|7567.4|7558.1|7557.1|7570.1|7569.1|7557.9|7556.9|192
1727870100000|2024-10-02 11:55:00|7558.4|7557.4|7558.6|7557.6|7560.9|7559.9|7556.4|7555.4|172
1727870400000|2024-10-02 12:00:00|7559.1|7558.1|7557.1|7556.1|7560.4|7559.4|7552.6|7551.6|221
1727870700000|2024-10-02 12:05:00|7556.9|7555.9|7561.9|7560.9|7562.1|7561.1|7551.4|7550.4|171
1727871000000|2024-10-02 12:10:00|7561.6|7560.6|7567.6|7566.6|7568.4|7567.4|7560.6|7559.6|172
1727871300000|2024-10-02 12:15:00|7568.4|7567.4|7567.6|7566.6|7575.9|7574.9|7565.1|7564.1|253
1727871600000|2024-10-02 12:20:00|7567.9|7566.9|7567.1|7566.1|7577.6|7576.6|7566.6|7565.6|214
1727871900000|2024-10-02 12:25:00|7566.9|7565.9|7563.6|7562.6|7570.1|7569.1|7563.4|7562.4|205
1727872200000|2024-10-02 12:30:00|7563.9|7562.9|7570.4|7569.4|7571.1|7570.1|7560.1|7559.1|141
1727872500000|2024-10-02 12:35:00|7570.6|7569.6|7581.1|7580.1|7581.6|7580.6|7566.4|7565.4|148
1727872800000|2024-10-02 12:40:00|7581.4|7580.4|7578.1|7577.1|7585.6|7584.6|7577.6|7576.6|178
1727873100000|2024-10-02 12:45:00|7578.4|7577.4|7578.9|7577.9|7580.6|7579.6|7574.1|7573.1|221
1727873400000|2024-10-02 12:50:00|7579.1|7578.1|7578.9|7577.9|7582.1|7581.1|7576.6|7575.6|134
1727873700000|2024-10-02 12:55:00|7578.6|7577.6|7579.9|7578.9|7581.1|7580.1|7575.4|7574.4|139
1727874000000|2024-10-02 13:00:00|7580.4|7579.4|7575.6|7574.6|7582.1|7581.1|7572.6|7571.6|191
1727874300000|2024-10-02 13:05:00|7575.4|7574.4|7569.6|7568.6|7578.1|7577.1|7569.4|7568.4|95
1727874600000|2024-10-02 13:10:00|7569.4|7568.4|7570.9|7569.9|7572.6|7571.6|7568.4|7567.4|120
1727874900000|2024-10-02 13:15:00|7570.6|7569.6|7567.1|7566.1|7570.6|7569.6|7564.6|7563.6|179
1727875200000|2024-10-02 13:20:00|7566.9|7565.9|7561.6|7560.6|7571.6|7570.6|7561.4|7560.4|203
1727875500000|2024-10-02 13:25:00|7561.9|7560.9|7573.4|7572.4|7574.1|7573.1|7561.6|7560.6|370
1727875800000|2024-10-02 13:30:00|7573.1|7572.1|7558.1|7557.1|7573.9|7572.9|7556.4|7555.4|694
1727876100000|2024-10-02 13:35:00|7557.9|7556.9|7560.6|7559.6|7569.4|7568.4|7557.6|7556.6|545
1727876400000|2024-10-02 13:40:00|7561.1|7560.1|7550.1|7549.1|7562.1|7561.1|7546.6|7545.6|522
1727876700000|2024-10-02 13:45:00|7549.9|7548.9|7580.1|7579.1|7580.4|7579.4|7549.9|7548.9|574
1727877000000|2024-10-02 13:50:00|7580.4|7579.4|7571.4|7570.4|7581.4|7580.4|7569.6|7568.6|362
1727877300000|2024-10-02 13:55:00|7571.1|7570.1|7557.1|7556.1|7574.6|7573.6|7555.6|7554.6|574
1727877600000|2024-10-02 14:00:00|7556.9|7555.9|7566.4|7565.4|7569.1|7568.1|7555.6|7554.6|358
1727877900000|2024-10-02 14:05:00|7566.1|7565.1|7559.6|7558.6|7568.6|7567.6|7558.6|7557.6|192
1727878200000|2024-10-02 14:10:00|7559.5|7558.5|7565.5|7564.5|7566.5|7565.5|7559.5|7558.5|246
1727878500000|2024-10-02 14:15:00|7565.3|7564.3|7569.8|7568.8|7571.8|7570.8|7556.5|7555.5|462
1727878800000|2024-10-02 14:20:00|7570|7569|7556|7555|7573|7572|7556|7555|4327
1727879100000|2024-10-02 14:25:00|7555.8|7554.8|7556.8|7555.8|7561.3|7560.3|7550|7549|818
1727879400000|2024-10-02 14:30:00|7556.3|7555.3|7567.5|7566.5|7568.5|7567.5|7552|7551|407
1727879700000|2024-10-02 14:35:00|7567.3|7566.3|7559.5|7558.5|7568|7567|7553.8|7552.8|307
1727880000000|2024-10-02 14:40:00|7559.3|7558.3|7564.5|7563.5|7566.5|7565.5|7556|7555|192
1727880300000|2024-10-02 14:45:00|7564|7563|7570|7569|7570.5|7569.5|7561|7560|710
1727880600000|2024-10-02 14:50:00|7570.3|7569.3|7560.5|7559.5|7570.3|7569.3|7559.8|7558.8|383
1727880900000|2024-10-02 14:55:00|7560.8|7559.8|7562|7561|7568|7567|7559.8|7558.8|284
1727881200000|2024-10-02 15:00:00|7561.8|7560.8|7568.5|7567.5|7569.5|7568.5|7559.5|7558.5|224
1727881500000|2024-10-02 15:05:00|7568.3|7567.3|7565|7564|7569.5|7568.5|7562.8|7561.8|255
1727881800000|2024-10-02 15:10:00|7564.8|7563.8|7557.3|7556.3|7568|7567|7555.8|7554.8|317
1727882100000|2024-10-02 15:15:00|7557.8|7556.8|7567.8|7566.8|7569.3|7568.3|7556.8|7555.8|508
1727882400000|2024-10-02 15:20:00|7567.3|7566.3|7569|7568|7569|7568|7563.5|7562.5|515
1727882700000|2024-10-02 15:25:00|7568.8|7567.8|7569.3|7568.3|7571|7570|7566.3|7565.3|677
1727883000000|2024-10-02 15:30:00|7569.8|7567.8|7576.5|7574.5|7577.3|7575.3|7569.8|7567.8|1787
1727883300000|2024-10-02 15:35:00|7576.3|7574.3|7579.5|7577.5|7579.8|7577.8|7573.8|7571.8|972
1727883600000|2024-10-02 15:40:00|7579.3|7577.3|7584.3|7582.3|7584.5|7582.5|7578|7576|243
1727883900000|2024-10-02 15:45:00|7584.5|7582.5|7585.5|7583.5|7585.8|7583.8|7583|7581|142
1727884200000|2024-10-02 15:50:00|7585.3|7583.3|7583.5|7581.5|7586.3|7584.3|7581.8|7579.8|132
1727884500000|2024-10-02 15:55:00|7583.8|7581.8|7585.5|7583.5|7585.8|7583.8|7582.8|7580.8|1005
1727884800000|2024-10-02 16:00:00|7585.3|7583.3|7585.5|7583.5|7586.3|7584.3|7584|7582|70
1727885100000|2024-10-02 16:05:00|7585.3|7583.3|7583.5|7581.5|7586.8|7584.8|7583|7581|63
1727885400000|2024-10-02 16:10:00|7583.8|7581.8|7583.5|7581.5|7585|7583|7582.8|7580.8|74
1727885700000|2024-10-02 16:15:00|7583.3|7581.3|7578|7576|7583.3|7581.3|7577|7575|98
1727886000000|2024-10-02 16:20:00|7577.8|7575.8|7579|7577|7579.5|7577.5|7576|7574|80
1727886300000|2024-10-02 16:25:00|7578.8|7576.8|7578.3|7576.3|7581|7579|7578|7576|96
1727886600000|2024-10-02 16:30:00|7578|7576|7574.5|7572.5|7578|7576|7574|7572|92
1727886900000|2024-10-02 16:35:00|7574.3|7572.3|7573.8|7571.8|7574.8|7572.8|7572.5|7570.5|71
1727887200000|2024-10-02 16:40:00|7574|7572|7572.3|7570.3|7574.5|7572.5|7571.8|7569.8|59
1727887500000|2024-10-02 16:45:00|7572.5|7570.5|7571.3|7569.3|7573.8|7571.8|7570.8|7568.8|95
1727887800000|2024-10-02 16:50:00|7571|7569|7571|7569|7573.5|7571.5|7570.5|7568.5|87
1727888100000|2024-10-02 16:55:00|7570.8|7568.8|7561.8|7559.8|7571.3|7569.3|7561.8|7559.8|76
1727888400000|2024-10-02 17:00:00|7561.3|7559.3|7562.5|7560.5|7564|7562|7560.8|7558.8|61
1727888700000|2024-10-02 17:05:00|7562.3|7560.3|7560.5|7558.5|7562.3|7560.3|7559.5|7557.5|62
1727889000000|2024-10-02 17:10:00|7560.8|7558.8|7561.5|7559.5|7562.5|7560.5|7558.3|7556.3|74
1727889300000|2024-10-02 17:15:00|7561.3|7559.3|7560.5|7558.5|7561.5|7559.5|7559.3|7557.3|31
1727889600000|2024-10-02 17:20:00|7560.3|7558.3|7561.5|7559.5|7562.3|7560.3|7560|7558|76
1727889900000|2024-10-02 17:25:00|7561.3|7559.3|7565.8|7563.8|7567.5|7565.5|7560.8|7558.8|76
1727890200000|2024-10-02 17:30:00|7565.5|7563.5|7559.8|7557.8|7565.8|7563.8|7559.8|7557.8|52
1727890500000|2024-10-02 17:35:00|7559.5|7557.5|7564|7562|7564|7562|7558|7556|69
1727890800000|2024-10-02 17:40:00|7564.3|7562.3|7564.5|7562.5|7565|7563|7562.3|7560.3|20
1727891100000|2024-10-02 17:45:00|7564.3|7562.3|7570|7568|7570|7568|7564|7562|47
1727891400000|2024-10-02 17:50:00|7569.8|7567.8|7572.5|7570.5|7573.5|7571.5|7569.8|7567.8|75
1727891700000|2024-10-02 17:55:00|7572.8|7570.8|7575|7573|7575.8|7573.8|7572.3|7570.3|69
1727892000000|2024-10-02 18:00:00|7574.8|7572.8|7575|7573|7577.3|7575.3|7574.8|7572.8|98
1727892300000|2024-10-02 18:05:00|7575.3|7573.3|7574.5|7572.5|7575.5|7573.5|7572.5|7570.5|45
1727892600000|2024-10-02 18:10:00|7574.8|7572.8|7574.5|7572.5|7576|7574|7573.8|7571.8|53
1727892900000|2024-10-02 18:15:00|7574.3|7572.3|7574.5|7572.5|7576|7574|7573.8|7571.8|26
1727893200000|2024-10-02 18:20:00|7574|7572|7571|7569|7574.5|7572.5|7570.8|7568.8|48
1727893500000|2024-10-02 18:25:00|7571.3|7569.3|7568.5|7566.5|7573.5|7571.5|7562.5|7560.5|88
1727893800000|2024-10-02 18:30:00|7568.3|7566.3|7571.3|7569.3|7572|7570|7567|7565|38
1727894100000|2024-10-02 18:35:00|7571|7569|7570|7568|7571|7569|7569|7567|27
1727894400000|2024-10-02 18:40:00|7570.3|7568.3|7573.5|7571.5|7573.5|7571.5|7570.3|7568.3|10
1727894700000|2024-10-02 18:45:00|7573.3|7571.3|7573|7571|7573.5|7571.5|7571|7569|20
1727895000000|2024-10-02 18:50:00|7573.3|7571.3|7571.5|7569.5|7574|7572|7570.5|7568.5|14
1727895300000|2024-10-02 18:55:00|7571.3|7569.3|7570.8|7568.8|7572|7570|7569.5|7567.5|18
1727895600000|2024-10-02 19:00:00|7570.5|7568.5|7574.3|7572.3|7574.5|7572.5|7570.5|7568.5|36
1727895900000|2024-10-02 19:05:00|7574|7572|7575.3|7573.3|7575.3|7573.3|7572.5|7570.5|48
1727896200000|2024-10-02 19:10:00|7575.5|7573.5|7574.5|7572.5|7576.3|7574.3|7574|7572|34
1727896500000|2024-10-02 19:15:00|7574.3|7572.3|7573.5|7571.5|7574.3|7572.3|7572|7570|12
1727896800000|2024-10-02 19:20:00|7573.3|7571.3|7572.3|7570.3|7574.8|7572.8|7571.3|7569.3|51
1727897100000|2024-10-02 19:25:00|7572|7570|7572.8|7570.8|7572.8|7570.8|7571.3|7569.3|81
1727897400000|2024-10-02 19:30:00|7572.3|7570.3|7569.8|7567.8|7572.3|7570.3|7568.3|7566.3|136
1727897700000|2024-10-02 19:35:00|7569.5|7567.5|7571.5|7569.5|7572.3|7570.3|7569|7567|58
1727898000000|2024-10-02 19:40:00|7571.3|7569.3|7571.5|7569.5|7572.8|7570.8|7569.5|7567.5|45
1727898300000|2024-10-02 19:45:00|7571.3|7569.3|7574|7572|7574.8|7572.8|7571|7569|40
1727898600000|2024-10-02 19:50:00|7573.8|7571.8|7568|7566|7573.8|7571.8|7567.3|7565.3|90
1727898900000|2024-10-02 19:55:00|7567.8|7565.8|7567.5|7565.5|7571|7569|7567|7565|138
1727899200000|2024-10-02 20:00:00|7568|7564|7573.4|7569.4|7573.8|7569.8|7567.1|7563.1|0
1727899500000|2024-10-02 20:05:00|7573.1|7569.1|7575.7|7571.7|7575.7|7571.7|7572.7|7568.7|0
1727899800000|2024-10-02 20:10:00|7575.4|7571.4|7576.5|7572.5|7577.1|7573.1|7574.9|7570.9|0
1727900100000|2024-10-02 20:15:00|7576.8|7572.8|7578.2|7574.2|7578.2|7574.2|7576.2|7572.2|0
1727900400000|2024-10-02 20:20:00|7578.5|7574.5|7579.1|7575.1|7579.9|7575.9|7577.6|7573.6|0
1727900700000|2024-10-02 20:25:00|7579.2|7575.2|7579.6|7575.6|7579.6|7575.6|7578.8|7574.8|0
1727901000000|2024-10-02 20:30:00|7579.9|7575.9|7579.9|7575.9|7579.9|7575.9|7579.1|7575.1|0
1727901300000|2024-10-02 20:35:00|7580.2|7576.2|7582.2|7578.2|7582.2|7578.2|7579.9|7575.9|0
1727901600000|2024-10-02 20:40:00|7582.1|7578.1|7584.3|7580.3|7586|7582|7581.8|7577.8|0
1727901900000|2024-10-02 20:45:00|7584.6|7580.6|7584.9|7580.9|7584.9|7580.9|7584|7580|0
1727902200000|2024-10-02 20:50:00|7584.6|7580.6|7584.8|7580.8|7585.2|7581.2|7583.9|7579.9|0
1727902500000|2024-10-02 20:55:00|7584.5|7580.5|7581.7|7577.7|7584.8|7580.8|7581.6|7577.6|0
1727902800000|2024-10-02 21:00:00|7581.8|7577.8|7581.7|7577.7|7582.2|7578.2|7581.5|7577.5|0
1727903100000|2024-10-02 21:05:00|7581.5|7577.5|7581.8|7577.8|7582.3|7578.3|7581.2|7577.2|0
1727903400000|2024-10-02 21:10:00|7581.7|7577.7|7582.3|7578.3|7582.7|7578.7|7581.4|7577.4|0
1727903700000|2024-10-02 21:15:00|7582.2|7578.2|7581.8|7577.8|7582.5|7578.5|7581.8|7577.8|0
1727904000000|2024-10-02 21:20:00|7581.9|7577.9|7581.7|7577.7|7582.1|7578.1|7581.7|7577.7|0
1727904300000|2024-10-02 21:25:00|7581.8|7577.8|7581.8|7577.8|7582.1|7578.1|7581.7|7577.7|0
1727904600000|2024-10-02 21:30:00|7581.7|7577.7|7581.7|7577.7|7581.7|7577.7|7581.7|7577.7|0
1727904900000|2024-10-02 21:35:00|7581.4|7577.4|7581.4|7577.4|7581.7|7577.7|7580.9|7576.9|0
1727905200000|2024-10-02 21:40:00|7581.5|7577.5|7580.8|7576.8|7581.5|7577.5|7580.8|7576.8|0
1727905500000|2024-10-02 21:45:00|7580.6|7576.6|7580.6|7576.6|7581.1|7577.1|7580.3|7576.3|0
1727906400000|2024-10-02 22:00:00|7580.7|7576.7|7582.5|7578.5|7582.5|7578.5|7578.3|7574.3|0
1727906700000|2024-10-02 22:05:00|7582.6|7578.6|7585.5|7581.5|7585.5|7581.5|7581.8|7577.8|0
1727907000000|2024-10-02 22:10:00|7585.2|7581.2|7582.9|7578.9|7585.5|7581.5|7581.7|7577.7|0
1727907300000|2024-10-02 22:15:00|7582.6|7578.6|7580.9|7576.9|7582.6|7578.6|7580.9|7576.9|0
1727907600000|2024-10-02 22:20:00|7580.6|7576.6|7580.4|7576.4|7580.9|7576.9|7580|7576|0
1727907900000|2024-10-02 22:25:00|7580.5|7576.5|7582.2|7578.2|7582.3|7578.3|7580.3|7576.3|0
1727908200000|2024-10-02 22:30:00|7582.1|7578.1|7580.9|7576.9|7582.2|7578.2|7580.3|7576.3|0
1727908500000|2024-10-02 22:35:00|7580.6|7576.6|7581.6|7577.6|7581.8|7577.8|7580.3|7576.3|0
1727908800000|2024-10-02 22:40:00|7581.5|7577.5|7580.3|7576.3|7581.6|7577.6|7580|7576|0
1727909100000|2024-10-02 22:45:00|7580.6|7576.6|7579.6|7575.6|7580.9|7576.9|7579.6|7575.6|0
1727909400000|2024-10-02 22:50:00|7579.7|7575.7|7580.3|7576.3|7580.6|7576.6|7579.7|7575.7|0
1727909700000|2024-10-02 22:55:00|7580.2|7576.2|7579.5|7575.5|7580.6|7576.6|7579.5|7575.5|0
1727910000000|2024-10-02 23:00:00|7579.6|7575.6|7578.6|7574.6|7579.8|7575.8|7576.6|7572.6|0
1727910300000|2024-10-02 23:05:00|7579|7575|7579.6|7575.6|7580.6|7576.6|7578.6|7574.6|0
1727910600000|2024-10-02 23:10:00|7579.9|7575.9|7579.9|7575.9|7581.6|7577.6|7579.6|7575.6|0
1727910900000|2024-10-02 23:15:00|7579.6|7575.6|7579|7575|7579.6|7575.6|7578.4|7574.4|0
1727911200000|2024-10-02 23:20:00|7578.6|7574.6|7577.4|7573.4|7578.6|7574.6|7575.7|7571.7|0
1727911500000|2024-10-02 23:25:00|7577.5|7573.5|7578.3|7574.3|7578.8|7574.8|7577.1|7573.1|0
1727911800000|2024-10-02 23:30:00|7578|7574|7579.4|7575.4|7579.4|7575.4|7577.7|7573.7|0
1727912100000|2024-10-02 23:35:00|7579.2|7575.2|7579.7|7575.7|7580|7576|7579.1|7575.1|0
1727912400000|2024-10-02 23:40:00|7580|7576|7580.6|7576.6|7580.8|7576.8|7579.5|7575.5|0
1727912700000|2024-10-02 23:45:00|7580.9|7576.9|7581.4|7577.4|7581.7|7577.7|7580.6|7576.6|0
1727913000000|2024-10-02 23:50:00|7580.9|7576.9|7581.7|7577.7|7581.7|7577.7|7580.3|7576.3|0
1727913300000|2024-10-02 23:55:00|7581.4|7577.4|7580.9|7576.9|7581.7|7577.7|7580.6|7576.6|0
1727913600000|2024-10-03 00:00:00|7580.6|7576.6|7572.7|7568.7|7580.9|7576.9|7572.4|7568.4|0
1727913900000|2024-10-03 00:05:00|7572.4|7568.4|7574.2|7570.2|7574.4|7570.4|7568.1|7564.1|0
1727914200000|2024-10-03 00:10:00|7573.9|7569.9|7567.7|7563.7|7573.9|7569.9|7567.7|7563.7|0
1727914500000|2024-10-03 00:15:00|7568|7564|7557.3|7554.3|7568|7564|7552.8|7549.8|0
1727914800000|2024-10-03 00:20:00|7556.5|7553.5|7561.5|7558.5|7561.5|7558.5|7555.8|7552.8|0
1727915100000|2024-10-03 00:25:00|7560|7557|7557|7554|7561.5|7558.5|7557|7554|0
1727915400000|2024-10-03 00:30:00|7556.9|7553.9|7558.5|7555.5|7560.1|7557.1|7555.5|7552.5|0
1727915700000|2024-10-03 00:35:00|7557|7554|7560|7557|7560|7557|7557|7554|0
1727916000000|2024-10-03 00:40:00|7558.5|7555.5|7558.5|7555.5|7560|7557|7558.4|7555.4|0
1727916300000|2024-10-03 00:45:00|7557|7554|7557|7554|7558.5|7555.5|7557|7554|0
1727916600000|2024-10-03 00:50:00|7557.1|7554.1|7555.5|7552.5|7557.1|7554.1|7555.5|7552.5|0
1727916900000|2024-10-03 00:55:00|7554|7551|7560|7557|7560|7557|7554|7551|0
1727917200000|2024-10-03 01:00:00|7561.5|7558.5|7563|7560|7564.5|7561.5|7561.5|7558.5|0
1727917500000|2024-10-03 01:05:00|7563.1|7560.1|7551.1|7548.1|7564.5|7561.5|7551.1|7548.1|0
1727917800000|2024-10-03 01:10:00|7552.6|7549.6|7552.8|7549.8|7554.3|7551.3|7552|7549|0
1727918100000|2024-10-03 01:15:00|7554.3|7551.3|7557.2|7554.2|7558.8|7555.8|7553.5|7550.5|0
1727918400000|2024-10-03 01:20:00|7557.3|7554.3|7557.3|7554.3|7557.3|7554.3|7555.8|7552.8|0
1727918700000|2024-10-03 01:25:00|7557.2|7554.2|7552.8|7549.8|7557.3|7554.3|7552.7|7549.7|0
1727919000000|2024-10-03 01:30:00|7554.3|7551.3|7548.3|7545.3|7554.3|7551.3|7548.3|7545.3|0
1727919300000|2024-10-03 01:35:00|7548.4|7545.4|7546.9|7543.9|7548.4|7545.4|7545.3|7542.3|0
1727919600000|2024-10-03 01:40:00|7546.8|7543.8|7544.6|7541.6|7546.9|7543.9|7543.8|7540.8|0
1727919900000|2024-10-03 01:45:00|7543.9|7540.9|7543.8|7540.8|7543.9|7540.9|7540.8|7537.8|0
1727920200000|2024-10-03 01:50:00|7543.1|7540.1|7546.9|7543.9|7546.9|7543.9|7542.3|7539.3|0
1727920500000|2024-10-03 01:55:00|7546.8|7543.8|7549.8|7546.8|7549.8|7546.8|7546.8|7543.8|0
1727920800000|2024-10-03 02:00:00|7548.4|7545.4|7544.8|7541.8|7548.4|7545.4|7544.8|7541.8|0
1727921100000|2024-10-03 02:05:00|7544.9|7541.9|7543.4|7540.4|7546.4|7543.4|7543.4|7540.4|0
1727921400000|2024-10-03 02:10:00|7544.9|7541.9|7541.8|7538.8|7544.9|7541.9|7540.3|7537.3|0
1727921700000|2024-10-03 02:15:00|7542.6|7539.6|7540.4|7537.4|7543.3|7540.3|7538.8|7535.8|0
1727922000000|2024-10-03 02:20:00|7541.1|7538.1|7541.9|7538.9|7543.5|7540.5|7541.1|7538.1|0
1727922300000|2024-10-03 02:25:00|7542.7|7539.7|7546.9|7543.9|7547.9|7544.9|7541.9|7538.9|0
1727922600000|2024-10-03 02:30:00|7547|7544|7542.5|7539.5|7548.5|7545.5|7542.5|7539.5|0
1727922900000|2024-10-03 02:35:00|7543.3|7540.3|7541.8|7538.8|7545.5|7542.5|7541|7538|0
1727923200000|2024-10-03 02:40:00|7541|7538|7541.1|7538.1|7542.6|7539.6|7541|7538|0
1727923500000|2024-10-03 02:45:00|7541.2|7538.2|7542.7|7539.7|7544.2|7541.2|7541.2|7538.2|0
1727923800000|2024-10-03 02:50:00|7541.2|7538.2|7536.7|7533.7|7541.2|7538.2|7536.7|7533.7|0
1727924100000|2024-10-03 02:55:00|7538.2|7535.2|7537.2|7534.2|7539.6|7536.6|7535.7|7532.7|0
1727924400000|2024-10-03 03:00:00|7535.7|7532.7|7535.6|7532.6|7538.6|7535.6|7535.6|7532.6|0
1727924700000|2024-10-03 03:05:00|7535.5|7532.5|7538.6|7535.6|7538.6|7535.6|7535.5|7532.5|0
1727925000000|2024-10-03 03:10:00|7537.8|7534.8|7542.6|7539.6|7542.6|7539.6|7537.1|7534.1|0
1727925300000|2024-10-03 03:15:00|7544.1|7541.1|7541.7|7538.7|7544.8|7541.8|7541.6|7538.6|0
1727925600000|2024-10-03 03:20:00|7542.4|7539.4|7545.6|7542.6|7546.3|7543.3|7541.7|7538.7|0
1727925900000|2024-10-03 03:25:00|7544.9|7541.9|7542|7539|7546.5|7543.5|7542|7539|0
1727926200000|2024-10-03 03:30:00|7542.1|7539.1|7537.5|7534.5|7543.5|7540.5|7537.5|7534.5|0
1727926500000|2024-10-03 03:35:00|7539|7536|7536.6|7533.6|7540.6|7537.6|7533.2|7530.2|0
1727926800000|2024-10-03 03:40:00|7536.8|7533.8|7536.6|7533.6|7539.4|7536.4|7534.9|7531.9|0
1727927100000|2024-10-03 03:45:00|7538.1|7535.1|7538.5|7535.5|7539.3|7536.3|7537.6|7534.6|0
1727927400000|2024-10-03 03:50:00|7539.3|7536.3|7536.3|7533.3|7539.3|7536.3|7536.3|7533.3|0
1727927700000|2024-10-03 03:55:00|7537.1|7534.1|7539.3|7536.3|7539.3|7536.3|7536.3|7533.3|0
1727928000000|2024-10-03 04:00:00|7540.8|7537.8|7541.6|7538.6|7542.4|7539.4|7539.4|7536.4|0
1727928300000|2024-10-03 04:05:00|7542.3|7539.3|7540.9|7537.9|7542.4|7539.4|7540.9|7537.9|0
1727928600000|2024-10-03 04:10:00|7542.4|7539.4|7540.9|7537.9|7542.4|7539.4|7540.9|7537.9|0
1727928900000|2024-10-03 04:15:00|7541|7538|7540.9|7537.9|7542.4|7539.4|7540.9|7537.9|0
1727929200000|2024-10-03 04:20:00|7542.4|7539.4|7541|7538|7542.4|7539.4|7540.9|7537.9|0
1727929500000|2024-10-03 04:25:00|7540.9|7537.9|7539.4|7536.4|7540.9|7537.9|7539.4|7536.4|0
1727929800000|2024-10-03 04:30:00|7539.5|7536.5|7539.5|7536.5|7541|7538|7539.4|7536.4|0
1727930100000|2024-10-03 04:35:00|7539.4|7536.4|7540.9|7537.9|7542.4|7539.4|7539.4|7536.4|0
1727930400000|2024-10-03 04:40:00|7539.5|7536.5|7536.5|7533.5|7539.5|7536.5|7535|7532|0
1727930700000|2024-10-03 04:45:00|7535.7|7532.7|7532.6|7529.6|7535.7|7532.7|7532|7529|0
1727931000000|2024-10-03 04:50:00|7531.1|7528.1|7530.6|7527.6|7532.7|7529.7|7527.4|7524.4|0
1727931300000|2024-10-03 04:55:00|7532.1|7529.1|7531.9|7528.9|7534.9|7531.9|7530.6|7527.6|0
1727931600000|2024-10-03 05:00:00|7533.4|7530.4|7535|7532|7538|7535|7531.9|7528.9|0
1727931900000|2024-10-03 05:05:00|7536.5|7533.5|7539.5|7536.5|7541|7538|7535|7532|0
1727932200000|2024-10-03 05:10:00|7538|7535|7540.1|7537.1|7540.9|7537.9|7537.8|7534.8|0
1727932500000|2024-10-03 05:15:00|7539.3|7536.3|7543.8|7540.8|7545.3|7542.3|7539.3|7536.3|0
1727932800000|2024-10-03 05:20:00|7543.1|7540.1|7543.8|7540.8|7545.3|7542.3|7540.8|7537.8|0
1727933100000|2024-10-03 05:25:00|7543.1|7540.1|7543.9|7540.9|7543.9|7540.9|7540.8|7537.8|0
1727933400000|2024-10-03 05:30:00|7545.4|7542.4|7543.9|7540.9|7545.4|7542.4|7540.9|7537.9|0
1727933700000|2024-10-03 05:35:00|7543.8|7540.8|7546.5|7543.5|7547.1|7544.1|7543.8|7540.8|0
1727934000000|2024-10-03 05:40:00|7548|7545|7542.1|7539.1|7548.1|7545.1|7542.1|7539.1|0
1727934300000|2024-10-03 05:45:00|7540.6|7537.6|7541|7538|7541|7538|7538.1|7535.1|0
1727934600000|2024-10-03 05:50:00|7541.8|7538.8|7536.6|7533.6|7544|7541|7536.6|7533.6|0
1727934900000|2024-10-03 05:55:00|7537.3|7534.3|7535.9|7532.9|7538.1|7535.1|7535.1|7532.1|0
1727935200000|2024-10-03 06:00:00|7535.8|7532.8|7540.6|7538.6|7541.1|7539.1|7531.8|7529.8|197
1727935500000|2024-10-03 06:05:00|7540.3|7538.3|7550.1|7548.1|7550.1|7548.1|7540.1|7538.1|121
1727935800000|2024-10-03 06:10:00|7550.6|7548.6|7545.8|7543.8|7550.6|7548.6|7544.6|7542.6|85
1727936100000|2024-10-03 06:15:00|7546.3|7544.3|7545.8|7543.8|7549.1|7547.1|7545.6|7543.6|96
1727936400000|2024-10-03 06:20:00|7546.3|7544.3|7545.6|7543.6|7546.8|7544.8|7544.6|7542.6|21
1727936700000|2024-10-03 06:25:00|7545.8|7543.8|7544.1|7542.1|7547.1|7545.1|7542.3|7540.3|22
1727937000000|2024-10-03 06:30:00|7544.3|7542.3|7548.8|7546.8|7549.8|7547.8|7544.3|7542.3|53
1727937300000|2024-10-03 06:35:00|7549.1|7547.1|7544.8|7542.8|7549.3|7547.3|7543.8|7541.8|44
1727937600000|2024-10-03 06:40:00|7544.6|7542.6|7549.8|7547.8|7549.8|7547.8|7543.8|7541.8|10
1727937900000|2024-10-03 06:45:00|7550.1|7548.1|7554.8|7552.8|7555.1|7553.1|7549.6|7547.6|84
1727938200000|2024-10-03 06:50:00|7555.1|7553.1|7557.6|7555.6|7557.6|7555.6|7553.6|7551.6|43
1727938500000|2024-10-03 06:55:00|7557.8|7555.8|7556.6|7554.6|7559.1|7557.1|7553.6|7551.6|120
1727938800000|2024-10-03 07:00:00|7556.1|7555.1|7551.8|7550.8|7557.3|7556.3|7545.3|7544.3|1032
1727939100000|2024-10-03 07:05:00|7551.6|7550.6|7542.1|7541.1|7553.6|7552.6|7539.8|7538.8|426
1727939400000|2024-10-03 07:10:00|7542.3|7541.3|7533.1|7532.1|7543.1|7542.1|7532.3|7531.3|403
1727939700000|2024-10-03 07:15:00|7534.6|7533.6|7525.8|7524.8|7535.6|7534.6|7518.1|7517.1|593
1727940000000|2024-10-03 07:20:00|7526.6|7525.6|7524.6|7523.6|7535.6|7534.6|7521.8|7520.8|327
1727940300000|2024-10-03 07:25:00|7524.3|7523.3|7519.1|7518.1|7528.1|7527.1|7518.1|7517.1|376
1727940600000|2024-10-03 07:30:00|7518.8|7517.8|7517.1|7516.1|7520.3|7519.3|7510.3|7509.3|610
1727940900000|2024-10-03 07:35:00|7517.3|7516.3|7502.3|7501.3|7518.1|7517.1|7502.3|7501.3|563
1727941200000|2024-10-03 07:40:00|7502.6|7501.6|7506.4|7505.4|7509.7|7508.7|7499.8|7498.8|546
1727941500000|2024-10-03 07:45:00|7504.9|7503.9|7497.2|7496.2|7504.9|7503.9|7496|7495|468
1727941800000|2024-10-03 07:50:00|7496|7495|7500|7499|7504.7|7503.7|7494.2|7493.2|714
1727942100000|2024-10-03 07:55:00|7499.2|7498.2|7488.7|7487.7|7500.2|7499.2|7486.7|7485.7|710
1727942400000|2024-10-03 08:00:00|7487.7|7486.7|7499|7498|7499|7498|7485.2|7484.2|497
1727942700000|2024-10-03 08:05:00|7498.7|7497.7|7498.5|7497.5|7500|7499|7491.2|7490.2|526
1727943000000|2024-10-03 08:10:00|7497.7|7496.7|7499.7|7498.7|7500|7499|7490.7|7489.7|242
1727943300000|2024-10-03 08:15:00|7500|7499|7505.5|7504.5|7506.5|7505.5|7499.2|7498.2|331
1727943600000|2024-10-03 08:20:00|7505.2|7504.2|7496.7|7495.7|7505.5|7504.5|7494|7493|302
1727943900000|2024-10-03 08:25:00|7496.5|7495.5|7498.2|7497.2|7505|7504|7494.5|7493.5|288
1727944200000|2024-10-03 08:30:00|7498|7497|7493.2|7492.2|7501.5|7500.5|7492|7491|251
1727944500000|2024-10-03 08:35:00|7493|7492|7503|7502|7504.2|7503.2|7491.7|7490.7|209
1727944800000|2024-10-03 08:40:00|7503.7|7502.7|7505.2|7504.2|7509|7508|7502.2|7501.2|227
1727945100000|2024-10-03 08:45:00|7505.7|7504.7|7505.2|7504.2|7512.2|7511.2|7504.2|7503.2|358
1727945400000|2024-10-03 08:50:00|7505|7504|7512.2|7511.2|7512.5|7511.5|7504.2|7503.2|240
1727945700000|2024-10-03 08:55:00|7512.5|7511.5|7512.7|7511.7|7515|7514|7511|7510|264
1727946000000|2024-10-03 09:00:00|7513|7512|7508.2|7507.2|7516.2|7515.2|7508|7507|176
1727946300000|2024-10-03 09:05:00|7508|7507|7508.5|7507.5|7509.5|7508.5|7504.7|7503.7|175
1727946600000|2024-10-03 09:10:00|7508.7|7507.7|7518.2|7517.2|7519|7518|7508.7|7507.7|191
1727946900000|2024-10-03 09:15:00|7518|7517|7515.7|7514.7|7519.7|7518.7|7512.5|7511.5|254
1727947200000|2024-10-03 09:20:00|7515.5|7514.5|7519.2|7518.2|7520.2|7519.2|7514.5|7513.5|151
1727947500000|2024-10-03 09:25:00|7519|7518|7518.2|7517.2|7522.7|7521.7|7516.7|7515.7|121
1727947800000|2024-10-03 09:30:00|7518.5|7517.5|7523.7|7522.7|7524|7523|7518.2|7517.2|125
1727948100000|2024-10-03 09:35:00|7524|7523|7519.5|7518.5|7528.2|7527.2|7519.2|7518.2|180
1727948400000|2024-10-03 09:40:00|7519.2|7518.2|7518.2|7517.2|7522.5|7521.5|7514.2|7513.2|174
1727948700000|2024-10-03 09:45:00|7518.5|7517.5|7515.2|7514.2|7519.7|7518.7|7514|7513|112
1727949000000|2024-10-03 09:50:00|7515.5|7514.5|7510.7|7509.7|7516.2|7515.2|7510.7|7509.7|146
1727949300000|2024-10-03 09:55:00|7511|7510|7516.7|7515.7|7519.7|7518.7|7511|7510|325
1727949600000|2024-10-03 10:00:00|7516.5|7515.5|7521.2|7520.2|7522.7|7521.7|7516.5|7515.5|252
1727949900000|2024-10-03 10:05:00|7521|7520|7516.2|7515.2|7521.2|7520.2|7512.7|7511.7|151
1727950200000|2024-10-03 10:10:00|7516|7515|7512.5|7511.5|7516.2|7515.2|7512.2|7511.2|132
1727950500000|2024-10-03 10:15:00|7512.2|7511.2|7514.7|7513.7|7516.5|7515.5|7512.2|7511.2|144
1727950800000|2024-10-03 10:20:00|7515|7514|7522|7521|7522.2|7521.2|7514.5|7513.5|299
1727951100000|2024-10-03 10:25:00|7522.2|7521.2|7520.7|7519.7|7523|7522|7518.5|7517.5|123
1727951400000|2024-10-03 10:30:00|7521|7520|7525|7524|7525.7|7524.7|7520.5|7519.5|130
1727951700000|2024-10-03 10:35:00|7524.7|7523.7|7522.7|7521.7|7524.7|7523.7|7518.2|7517.2|121
1727952000000|2024-10-03 10:40:00|7522.5|7521.5|7521.2|7520.2|7524.7|7523.7|7521.2|7520.2|204
1727952300000|2024-10-03 10:45:00|7521.5|7520.5|7524.2|7523.2|7524.2|7523.2|7521|7520|196
1727952600000|2024-10-03 10:50:00|7524|7523|7525|7524|7528.2|7527.2|7524|7523|197
1727952900000|2024-10-03 10:55:00|7525.2|7524.2|7525.7|7524.7|7527|7526|7523|7522|149
1727953200000|2024-10-03 11:00:00|7526.2|7525.2|7528.7|7527.7|7530|7529|7525.5|7524.5|181
1727953500000|2024-10-03 11:05:00|7528.5|7527.5|7529.7|7528.7|7531.2|7530.2|7527.5|7526.5|190
1727953800000|2024-10-03 11:10:00|7530|7529|7529.2|7528.2|7532.5|7531.5|7527.2|7526.2|139
1727954100000|2024-10-03 11:15:00|7529|7528|7529.2|7528.2|7530|7529|7526.5|7525.5|92
1727954400000|2024-10-03 11:20:00|7529.5|7528.5|7534.2|7533.2|7534.7|7533.7|7529.2|7528.2|193
1727954700000|2024-10-03 11:25:00|7534|7533|7536|7535|7536.7|7535.7|7534|7533|160
1727955000000|2024-10-03 11:30:00|7536.2|7535.2|7533|7532|7537.5|7536.5|7531.2|7530.2|175
1727955300000|2024-10-03 11:35:00|7533.2|7532.2|7537.2|7536.2|7537.5|7536.5|7533.2|7532.2|111
1727955600000|2024-10-03 11:40:00|7536.5|7535.5|7540.8|7539.8|7541.3|7540.3|7535|7534|1133
1727955900000|2024-10-03 11:45:00|7540.5|7539.5|7538|7537|7542.8|7541.8|7537.8|7536.8|134
1727956200000|2024-10-03 11:50:00|7538.3|7537.3|7533|7532|7538.5|7537.5|7532.5|7531.5|88
1727956500000|2024-10-03 11:55:00|7532.8|7531.8|7537.5|7536.5|7538.8|7537.8|7532.8|7531.8|112
1727956800000|2024-10-03 12:00:00|7537.3|7536.3|7535|7534|7538.5|7537.5|7534.8|7533.8|134
1727957100000|2024-10-03 12:05:00|7535.3|7534.3|7530|7529|7535.5|7534.5|7528|7527|122
1727957400000|2024-10-03 12:10:00|7529.8|7528.8|7523|7522|7531.5|7530.5|7521.8|7520.8|1535
1727957700000|2024-10-03 12:15:00|7523.5|7522.5|7516.8|7515.8|7526|7525|7514.8|7513.8|452
1727958000000|2024-10-03 12:20:00|7516.5|7515.5|7508.3|7507.3|7517.5|7516.5|7504|7503|504
1727958300000|2024-10-03 12:25:00|7508|7507|7510.3|7509.3|7511|7510|7506|7505|240
1727958600000|2024-10-03 12:30:00|7510.5|7509.5|7502|7501|7510.8|7509.8|7500.8|7499.8|398
1727958900000|2024-10-03 12:35:00|7502.3|7501.3|7501|7500|7503|7502|7499|7498|153
1727959200000|2024-10-03 12:40:00|7500.8|7499.8|7509|7508|7510.5|7509.5|7499.3|7498.3|247
1727959500000|2024-10-03 12:45:00|7509.5|7508.5|7506.8|7505.8|7510.5|7509.5|7505|7504|132
1727959800000|2024-10-03 12:50:00|7506.5|7505.5|7504.5|7503.5|7508.5|7507.5|7502|7501|113
1727960100000|2024-10-03 12:55:00|7504.3|7503.3|7506|7505|7506.3|7505.3|7501|7500|158
1727960400000|2024-10-03 13:00:00|7506.3|7505.3|7505|7504|7506.5|7505.5|7501.5|7500.5|212
1727960700000|2024-10-03 13:05:00|7504.8|7503.8|7507.8|7506.8|7512|7511|7504.8|7503.8|156
1727961000000|2024-10-03 13:10:00|7507.5|7506.5|7508.5|7507.5|7510|7509|7506|7505|103
1727961300000|2024-10-03 13:15:00|7508.8|7507.8|7513|7512|7514|7513|7506.3|7505.3|236
1727961600000|2024-10-03 13:20:00|7513.3|7512.3|7509|7508|7513.5|7512.5|7508.5|7507.5|289
1727961900000|2024-10-03 13:25:00|7508.8|7507.8|7503|7502|7509|7508|7503|7502|210
1727962200000|2024-10-03 13:30:00|7502.8|7501.8|7497.8|7496.8|7506.3|7505.3|7495.3|7494.3|477
1727962500000|2024-10-03 13:35:00|7498|7497|7496.5|7495.5|7500.8|7499.8|7489.8|7488.8|638
1727962800000|2024-10-03 13:40:00|7496|7495|7494|7493|7500|7499|7494|7493|636
1727963100000|2024-10-03 13:45:00|7493.8|7492.8|7485.5|7484.5|7495.8|7494.8|7482.5|7481.5|522
1727963400000|2024-10-03 13:50:00|7486|7485|7486.5|7485.5|7489|7488|7480.5|7479.5|582
1727963700000|2024-10-03 13:55:00|7486.8|7485.8|7487.5|7486.5|7490.8|7489.8|7483.5|7482.5|436
1727964000000|2024-10-03 14:00:00|7488|7487|7500|7499|7504.8|7503.8|7488|7487|704
1727964300000|2024-10-03 14:05:00|7501|7500|7504.5|7503.5|7505.5|7504.5|7497.8|7496.8|732
1727964600000|2024-10-03 14:10:00|7504.6|7503.6|7491.6|7490.6|7511.1|7510.1|7488.4|7487.4|953
1727964900000|2024-10-03 14:15:00|7491.9|7490.9|7495.1|7494.1|7506.4|7505.4|7490.6|7489.6|475
1727965200000|2024-10-03 14:20:00|7494.9|7493.9|7486.1|7485.1|7496.6|7495.6|7481.4|7480.4|463
1727965500000|2024-10-03 14:25:00|7486.4|7485.4|7475.1|7474.1|7488.6|7487.6|7473.4|7472.4|1517
1727965800000|2024-10-03 14:30:00|7475.4|7474.4|7481.4|7480.4|7483.6|7482.6|7464.9|7463.9|1122
1727966100000|2024-10-03 14:35:00|7481.6|7480.6|7475.6|7474.6|7482.1|7481.1|7472.1|7471.1|379
1727966400000|2024-10-03 14:40:00|7475.9|7474.9|7474.6|7473.6|7479.1|7478.1|7464.6|7463.6|406
1727966700000|2024-10-03 14:45:00|7474.9|7473.9|7472.6|7471.6|7480.9|7479.9|7471.1|7470.1|300
1727967000000|2024-10-03 14:50:00|7472.9|7471.9|7480.6|7479.6|7482.1|7481.1|7471.9|7470.9|340
1727967300000|2024-10-03 14:55:00|7480.9|7479.9|7470.6|7469.6|7481.6|7480.6|7468.6|7467.6|604
1727967600000|2024-10-03 15:00:00|7470.4|7469.4|7460.9|7459.9|7470.6|7469.6|7457.9|7456.9|638
1727967900000|2024-10-03 15:05:00|7460.6|7459.6|7464.4|7463.4|7472.4|7471.4|7459.6|7458.6|572
1727968200000|2024-10-03 15:10:00|7464.1|7463.1|7466.4|7465.4|7466.4|7465.4|7460.1|7459.1|544
1727968500000|2024-10-03 15:15:00|7466.6|7465.6|7466.4|7465.4|7470.4|7469.4|7464.6|7463.6|707
1727968800000|2024-10-03 15:20:00|7466.1|7465.1|7469.9|7468.9|7471.4|7470.4|7465.6|7464.6|923
1727969100000|2024-10-03 15:25:00|7469.6|7468.6|7467.9|7466.9|7469.6|7468.6|7462.6|7461.6|1607
1727969400000|2024-10-03 15:30:00|7468.1|7466.1|7477.1|7475.1|7478.4|7476.4|7468.1|7466.1|2264
1727969700000|2024-10-03 15:35:00|7477.4|7475.4|7479.4|7477.4|7481.4|7479.4|7475.4|7473.4|1013
1727970000000|2024-10-03 15:40:00|7479.1|7477.1|7488.6|7486.6|7488.6|7486.6|7478.9|7476.9|776
1727970300000|2024-10-03 15:45:00|7488.4|7486.4|7486.6|7484.6|7489.9|7487.9|7485.9|7483.9|201
1727970600000|2024-10-03 15:50:00|7486.9|7484.9|7489.6|7487.6|7491.6|7489.6|7486.6|7484.6|366
1727970900000|2024-10-03 15:55:00|7489.9|7487.9|7480.4|7478.4|7490.4|7488.4|7479.9|7477.9|361
1727971200000|2024-10-03 16:00:00|7480.9|7478.9|7481.4|7479.4|7483.6|7481.6|7480.6|7478.6|118
1727971500000|2024-10-03 16:05:00|7482.1|7480.1|7485.1|7483.1|7485.6|7483.6|7481.9|7479.9|65
1727971800000|2024-10-03 16:10:00|7484.9|7482.9|7487.1|7485.1|7489.4|7487.4|7484.4|7482.4|145
1727972100000|2024-10-03 16:15:00|7487.4|7485.4|7486.1|7484.1|7488.1|7486.1|7484.9|7482.9|106
1727972400000|2024-10-03 16:20:00|7486.6|7484.6|7486.1|7484.1|7488.4|7486.4|7484.9|7482.9|146
1727972700000|2024-10-03 16:25:00|7485.9|7483.9|7486.9|7484.9|7488.1|7486.1|7484.6|7482.6|120
1727973000000|2024-10-03 16:30:00|7486.6|7484.6|7484.1|7482.1|7486.9|7484.9|7482.4|7480.4|88
1727973300000|2024-10-03 16:35:00|7484.4|7482.4|7479.4|7477.4|7485.4|7483.4|7479.1|7477.1|75
1727973600000|2024-10-03 16:40:00|7479.1|7477.1|7472.6|7470.6|7480.9|7478.9|7472.1|7470.1|155
1727973900000|2024-10-03 16:45:00|7472.4|7470.4|7467.6|7465.6|7472.9|7470.9|7465.4|7463.4|84
1727974200000|2024-10-03 16:50:00|7467.4|7465.4|7464.6|7462.6|7469.6|7467.6|7462.6|7460.6|68
1727974500000|2024-10-03 16:55:00|7464.9|7462.9|7469.1|7467.1|7473.4|7471.4|7464.9|7462.9|88
1727974800000|2024-10-03 17:00:00|7468.9|7466.9|7462.9|7460.9|7469.1|7467.1|7462.6|7460.6|124
1727975100000|2024-10-03 17:05:00|7462.6|7460.6|7465.6|7463.6|7467.6|7465.6|7461.9|7459.9|59
1727975400000|2024-10-03 17:10:00|7465.4|7463.4|7464.6|7462.6|7467.6|7465.6|7463.6|7461.6|46
1727975700000|2024-10-03 17:15:00|7464.4|7462.4|7462.4|7460.4|7464.6|7462.6|7462.1|7460.1|88
1727976000000|2024-10-03 17:20:00|7462.6|7460.6|7466.4|7464.4|7467.6|7465.6|7462.4|7460.4|112
1727976300000|2024-10-03 17:25:00|7466.1|7464.1|7463.9|7461.9|7473.1|7471.1|7463.6|7461.6|202
1727976600000|2024-10-03 17:30:00|7463.6|7461.6|7468.1|7466.1|7469.6|7467.6|7463.6|7461.6|61
1727976900000|2024-10-03 17:35:00|7468.4|7466.4|7463.6|7461.6|7469.1|7467.1|7463.6|7461.6|73
1727977200000|2024-10-03 17:40:00|7463.4|7461.4|7465.1|7463.1|7465.1|7463.1|7459.4|7457.4|148
1727977500000|2024-10-03 17:45:00|7465.4|7463.4|7465.1|7463.1|7468.6|7466.6|7464.6|7462.6|109
1727977800000|2024-10-03 17:50:00|7464.9|7462.9|7464.9|7462.9|7465.6|7463.6|7463.9|7461.9|40
1727978100000|2024-10-03 17:55:00|7465.1|7463.1|7468.1|7466.1|7468.1|7466.1|7464.9|7462.9|37
1727978400000|2024-10-03 18:00:00|7467.9|7465.9|7466.9|7464.9|7468.6|7466.6|7464.9|7462.9|54
1727978700000|2024-10-03 18:05:00|7466.6|7464.6|7469.6|7467.6|7470.6|7468.6|7466.6|7464.6|57
1727979000000|2024-10-03 18:10:00|7469.9|7467.9|7471.9|7469.9|7472.6|7470.6|7469.6|7467.6|43
1727979300000|2024-10-03 18:15:00|7472.1|7470.1|7472.1|7470.1|7473.6|7471.6|7470.1|7468.1|105
1727979600000|2024-10-03 18:20:00|7471.9|7469.9|7468.6|7466.6|7472.4|7470.4|7465.9|7463.9|83
1727979900000|2024-10-03 18:25:00|7468.4|7466.4|7469.6|7467.6|7471.1|7469.1|7466.9|7464.9|67
1727980200000|2024-10-03 18:30:00|7469.4|7467.4|7469.4|7467.4|7469.6|7467.6|7467.4|7465.4|43
1727980500000|2024-10-03 18:35:00|7468.9|7466.9|7471.4|7469.4|7471.4|7469.4|7468.4|7466.4|122
1727980800000|2024-10-03 18:40:00|7471.1|7469.1|7471.1|7469.1|7472.1|7470.1|7470.4|7468.4|33
1727981100000|2024-10-03 18:45:00|7471.4|7469.4|7471.1|7469.1|7472.6|7470.6|7470.6|7468.6|36
1727981400000|2024-10-03 18:50:00|7471.4|7469.4|7472.1|7470.1|7473.6|7471.6|7471.1|7469.1|72
1727981700000|2024-10-03 18:55:00|7472.4|7470.4|7470.4|7468.4|7474.1|7472.1|7470.4|7468.4|32
1727982000000|2024-10-03 19:00:00|7470.1|7468.1|7469.6|7467.6|7470.1|7468.1|7467.6|7465.6|45
1727982300000|2024-10-03 19:05:00|7469.9|7467.9|7464.4|7462.4|7469.9|7467.9|7463.4|7461.4|152
1727982600000|2024-10-03 19:10:00|7464.6|7462.6|7462.9|7460.9|7464.6|7462.6|7461.6|7459.6|54
1727982900000|2024-10-03 19:15:00|7462.6|7460.6|7465.1|7463.1|7465.9|7463.9|7461.9|7459.9|49
1727983200000|2024-10-03 19:20:00|7465.4|7463.4|7466.4|7464.4|7468.4|7466.4|7464.1|7462.1|78
1727983500000|2024-10-03 19:25:00|7466.1|7464.1|7464.4|7462.4|7466.9|7464.9|7463.9|7461.9|111
1727983800000|2024-10-03 19:30:00|7464.1|7462.1|7463.9|7461.9|7465.4|7463.4|7461.9|7459.9|246
1727984100000|2024-10-03 19:35:00|7463.6|7461.6|7463.4|7461.4|7464.1|7462.1|7462.4|7460.4|134
1727984400000|2024-10-03 19:40:00|7463.6|7461.6|7459.9|7457.9|7463.9|7461.9|7458.9|7456.9|307
1727984700000|2024-10-03 19:45:00|7460.1|7458.1|7464.1|7462.1|7465.1|7463.1|7459.1|7457.1|136
1727985000000|2024-10-03 19:50:00|7463.9|7461.9|7465.4|7463.4|7466.6|7464.6|7460.9|7458.9|250
1727985300000|2024-10-03 19:55:00|7465.6|7463.6|7476.6|7474.6|7476.6|7474.6|7464.9|7462.9|392
1727985600000|2024-10-03 20:00:00|7476|7472.6|7479.2|7475.2|7479.2|7475.2|7475.4|7471.4|0
1727985900000|2024-10-03 20:05:00|7478.9|7474.9|7474.8|7470.8|7482.7|7478.7|7474.8|7470.8|0
1727986200000|2024-10-03 20:10:00|7475|7471|7478.1|7474.1|7479|7475|7475|7471|0
1727986500000|2024-10-03 20:15:00|7477.7|7473.7|7478.5|7474.5|7479.1|7475.1|7477.4|7473.4|0
1727986800000|2024-10-03 20:20:00|7478.6|7474.6|7477.6|7473.6|7479.1|7475.1|7477.3|7473.3|0
1727987100000|2024-10-03 20:25:00|7477.3|7473.3|7476.4|7472.4|7477.3|7473.3|7476.1|7472.1|0
1727987400000|2024-10-03 20:30:00|7476.3|7472.3|7473.8|7469.8|7476.3|7472.3|7473|7469|0
1727987700000|2024-10-03 20:35:00|7473.6|7469.6|7472.7|7468.7|7473.6|7469.6|7472.7|7468.7|0
1727988000000|2024-10-03 20:40:00|7472.4|7468.4|7471.7|7467.7|7473|7469|7470.8|7466.8|0
1727988300000|2024-10-03 20:45:00|7471.4|7467.4|7472.4|7468.4|7473.4|7469.4|7471.4|7467.4|0
1727988600000|2024-10-03 20:50:00|7472.3|7468.3|7473.4|7469.4|7473.4|7469.4|7472|7468|0
1727988900000|2024-10-03 20:55:00|7473|7469|7469.5|7465.5|7473.6|7469.6|7468.4|7464.4|0
1727989200000|2024-10-03 21:00:00|7470|7466|7470.3|7466.3|7470.7|7466.7|7470|7466|0
1727989500000|2024-10-03 21:05:00|7470.2|7466.2|7470.1|7466.1|7470.4|7466.4|7470|7466|0
1727989800000|2024-10-03 21:10:00|7470.3|7466.3|7471.2|7467.2|7471.2|7467.2|7470.3|7466.3|0
1727990100000|2024-10-03 21:15:00|7470.5|7466.5|7471.3|7467.3|7471.3|7467.3|7470.5|7466.5|0
1727990400000|2024-10-03 21:20:00|7471.2|7467.2|7471|7467|7471.2|7467.2|7470.7|7466.7|0
1727990700000|2024-10-03 21:25:00|7471.2|7467.2|7470.4|7466.4|7471.2|7467.2|7470.4|7466.4|0
1727991000000|2024-10-03 21:30:00|7470.5|7466.5|7470.5|7466.5|7470.5|7466.5|7470.3|7466.3|0
1727991300000|2024-10-03 21:35:00|7470.8|7466.8|7470.8|7466.8|7471.3|7467.3|7470.8|7466.8|0
1727991600000|2024-10-03 21:40:00|7470.9|7466.9|7470.6|7466.6|7471.2|7467.2|7470.6|7466.6|0
1727991900000|2024-10-03 21:45:00|7471.1|7467.1|7470.9|7466.9|7471.1|7467.1|7470.9|7466.9|0
1727992200000|2024-10-03 21:50:00|7470.5|7466.5|7470.3|7466.3|7470.5|7466.5|7469.7|7465.7|0
1727992500000|2024-10-03 21:55:00|7470.6|7466.6|7470.6|7466.6|7471.4|7467.4|7470.6|7466.6|0
1727992800000|2024-10-03 22:00:00|7471.4|7467.4|7467.9|7463.9|7471.8|7467.8|7467.6|7463.6|0
1727993100000|2024-10-03 22:05:00|7468.1|7464.1|7468.1|7464.1|7468.4|7464.4|7466.4|7462.4|0
1727993400000|2024-10-03 22:10:00|7468.2|7464.2|7467.1|7463.1|7468.4|7464.4|7467.1|7463.1|0
1727993700000|2024-10-03 22:15:00|7467|7463|7467.4|7463.4|7468|7464|7465.8|7461.8|0
1727994000000|2024-10-03 22:20:00|7467.7|7463.7|7468.9|7464.9|7468.9|7464.9|7467.7|7463.7|0
1727994300000|2024-10-03 22:25:00|7468.6|7464.6|7469.3|7465.3|7469.3|7465.3|7468.3|7464.3|0
1727994600000|2024-10-03 22:30:00|7470|7466|7473.3|7469.3|7473.3|7469.3|7469.7|7465.7|0
1727994900000|2024-10-03 22:35:00|7473.2|7469.2|7472.6|7468.6|7475.8|7471.8|7472.1|7468.1|0
1727995200000|2024-10-03 22:40:00|7472.9|7468.9|7474.7|7470.7|7475|7471|7472.7|7468.7|0
1727995500000|2024-10-03 22:45:00|7474.5|7470.5|7477.4|7473.4|7477.4|7473.4|7474.4|7470.4|0
1727995800000|2024-10-03 22:50:00|7477.7|7473.7|7478.7|7474.7|7479.9|7475.9|7477.7|7473.7|0
1727996100000|2024-10-03 22:55:00|7479|7475|7475.8|7471.8|7479.6|7475.6|7475.7|7471.7|0
1727996400000|2024-10-03 23:00:00|7475.9|7471.9|7476.4|7472.4|7477.5|7473.5|7475.7|7471.7|0
1727996700000|2024-10-03 23:05:00|7476.5|7472.5|7474.7|7470.7|7477.7|7473.7|7474.7|7470.7|0
1727997000000|2024-10-03 23:10:00|7475|7471|7476.7|7472.7|7477.3|7473.3|7474.4|7470.4|0
1727997300000|2024-10-03 23:15:00|7477|7473|7474.7|7470.7|7477|7473|7474.3|7470.3|0
1727997600000|2024-10-03 23:20:00|7474.4|7470.4|7471.4|7467.4|7475|7471|7471.4|7467.4|0
1727997900000|2024-10-03 23:25:00|7471.7|7467.7|7474.4|7470.4|7474.4|7470.4|7471.7|7467.7|0
1727998200000|2024-10-03 23:30:00|7474.7|7470.7|7474.4|7470.4|7476.7|7472.7|7472.7|7468.7|0
1727998500000|2024-10-03 23:35:00|7474.1|7470.1|7475|7471|7475.3|7471.3|7473|7469|0
1727998800000|2024-10-03 23:40:00|7475.3|7471.3|7474.7|7470.7|7475.6|7471.6|7473.7|7469.7|0
1727999100000|2024-10-03 23:45:00|7474.9|7470.9|7477|7473|7478.2|7474.2|7474.7|7470.7|0
1727999400000|2024-10-03 23:50:00|7477.3|7473.3|7475.9|7471.9|7477.3|7473.3|7474.4|7470.4|0
1727999700000|2024-10-03 23:55:00|7476.4|7472.4|7476.4|7472.4|7477|7473|7475.3|7471.3|0
1728000000000|2024-10-04 00:00:00|7475.9|7471.9|7473.7|7469.7|7477.1|7473.1|7473.7|7469.7|0
1728000300000|2024-10-04 00:05:00|7473.5|7469.5|7472.6|7468.6|7476|7472|7471.9|7467.9|0
1728000600000|2024-10-04 00:10:00|7472.5|7468.5|7474.3|7470.3|7476.3|7472.3|7472.5|7468.5|0
1728000900000|2024-10-04 00:15:00|7474|7470|7469.1|7466.1|7474|7470|7464.7|7461.7|0
1728001200000|2024-10-04 00:20:00|7467.6|7464.6|7469.1|7466.1|7469.1|7466.1|7466.1|7463.1|0
1728001500000|2024-10-04 00:25:00|7469.2|7466.2|7472.1|7469.1|7473.6|7470.6|7469.2|7466.2|0
1728001800000|2024-10-04 00:30:00|7472|7469|7473.5|7470.5|7473.6|7470.6|7470.6|7467.6|0
1728002100000|2024-10-04 00:35:00|7472|7469|7473.6|7470.6|7473.6|7470.6|7469|7466|0
1728002400000|2024-10-04 00:40:00|7473.5|7470.5|7469.1|7466.1|7473.6|7470.6|7469.1|7466.1|0
1728002700000|2024-10-04 00:45:00|7469.8|7466.8|7472.1|7469.1|7473.5|7470.5|7469.1|7466.1|0
1728003000000|2024-10-04 00:50:00|7472|7469|7470.6|7467.6|7473.6|7470.6|7470.6|7467.6|0
1728003300000|2024-10-04 00:55:00|7470.7|7467.7|7473.7|7470.7|7475.9|7472.9|7470.7|7467.7|0
1728003600000|2024-10-04 01:00:00|7472.2|7469.2|7472.2|7469.2|7473.7|7470.7|7472.2|7469.2|0
1728003900000|2024-10-04 01:05:00|7472.1|7469.1|7472.2|7469.2|7472.2|7469.2|7469.2|7466.2|0
1728004200000|2024-10-04 01:10:00|7472.1|7469.1|7467.7|7464.7|7472.2|7469.2|7467.7|7464.7|0
1728004500000|2024-10-04 01:15:00|7466.3|7463.3|7472.2|7469.2|7472.3|7469.3|7466.3|7463.3|0
1728004800000|2024-10-04 01:20:00|7472.3|7469.3|7476.9|7473.9|7476.9|7473.9|7469.2|7466.2|0
1728005100000|2024-10-04 01:25:00|7476.8|7473.8|7473.9|7470.9|7476.8|7473.8|7473.9|7470.9|0
1728005400000|2024-10-04 01:30:00|7474.6|7471.6|7470.8|7467.8|7475.3|7472.3|7469.3|7466.3|0
1728005700000|2024-10-04 01:35:00|7469.3|7466.3|7472.3|7469.3|7476.8|7473.8|7469.3|7466.3|0
1728006000000|2024-10-04 01:40:00|7471.6|7468.6|7481.3|7478.3|7481.3|7478.3|7470.8|7467.8|0
1728006300000|2024-10-04 01:45:00|7480.5|7477.5|7485.9|7482.9|7488.1|7485.1|7479.8|7476.8|0
1728006600000|2024-10-04 01:50:00|7487.4|7484.4|7487.3|7484.3|7490.3|7487.3|7485.8|7482.8|0
1728006900000|2024-10-04 01:55:00|7488|7485|7485.8|7482.8|7488.8|7485.8|7485.8|7482.8|0
1728007200000|2024-10-04 02:00:00|7484.3|7481.3|7483.6|7480.6|7485.8|7482.8|7482.8|7479.8|0
1728007500000|2024-10-04 02:05:00|7482.8|7479.8|7481.3|7478.3|7483.6|7480.6|7479.9|7476.9|0
1728007800000|2024-10-04 02:10:00|7481.4|7478.4|7483|7480|7485.1|7482.1|7481.4|7478.4|0
1728008100000|2024-10-04 02:15:00|7482.9|7479.9|7484.4|7481.4|7485.9|7482.9|7482.9|7479.9|0
1728008400000|2024-10-04 02:20:00|7483.7|7480.7|7487.4|7484.4|7490.5|7487.5|7483|7480|0
1728008700000|2024-10-04 02:25:00|7487.5|7484.5|7490.5|7487.5|7490.5|7487.5|7487.4|7484.4|0
1728009000000|2024-10-04 02:30:00|7490.4|7487.4|7492|7489|7492|7489|7487.4|7484.4|0
1728009300000|2024-10-04 02:35:00|7492.7|7489.7|7493.4|7490.4|7494.9|7491.9|7492|7489|0
1728009600000|2024-10-04 02:40:00|7494.2|7491.2|7491.9|7488.9|7494.9|7491.9|7491.9|7488.9|0
1728009900000|2024-10-04 02:45:00|7492.6|7489.6|7492.6|7489.6|7493.4|7490.4|7491.8|7488.8|0
1728010200000|2024-10-04 02:50:00|7493.3|7490.3|7488.8|7485.8|7493.3|7490.3|7488.8|7485.8|0
1728010500000|2024-10-04 02:55:00|7489.5|7486.5|7490.3|7487.3|7490.3|7487.3|7488.8|7485.8|0
1728010800000|2024-10-04 03:00:00|7490.2|7487.2|7490.2|7487.2|7490.3|7487.3|7488.7|7485.7|0
1728011100000|2024-10-04 03:05:00|7488.7|7485.7|7490.2|7487.2|7490.2|7487.2|7488.7|7485.7|0
1728011400000|2024-10-04 03:10:00|7491.7|7488.7|7490.2|7487.2|7493.2|7490.2|7490.2|7487.2|0
1728011700000|2024-10-04 03:15:00|7489.5|7486.5|7488.7|7485.7|7489.5|7486.5|7485.7|7482.7|0
1728012000000|2024-10-04 03:20:00|7488|7485|7487.2|7484.2|7488.7|7485.7|7485.7|7482.7|0
1728012300000|2024-10-04 03:25:00|7486.5|7483.5|7485.7|7482.7|7486.5|7483.5|7484.2|7481.2|0
1728012600000|2024-10-04 03:30:00|7487.2|7484.2|7482.7|7479.7|7487.2|7484.2|7482.7|7479.7|0
1728012900000|2024-10-04 03:35:00|7482|7479|7485.7|7482.7|7487.2|7484.2|7481.2|7478.2|0
1728013200000|2024-10-04 03:40:00|7485|7482|7482.7|7479.7|7485|7482|7481.2|7478.2|0
1728013500000|2024-10-04 03:45:00|7483.5|7480.5|7485.7|7482.7|7485.7|7482.7|7482.7|7479.7|0
1728013800000|2024-10-04 03:50:00|7484.9|7481.9|7484.2|7481.2|7487.2|7484.2|7484.2|7481.2|0
1728014100000|2024-10-04 03:55:00|7483.4|7480.4|7485.7|7482.7|7485.7|7482.7|7482.7|7479.7|0
1728014400000|2024-10-04 04:00:00|7485.6|7482.6|7488.6|7485.6|7488.6|7485.6|7484.2|7481.2|0
1728014700000|2024-10-04 04:05:00|7487.9|7484.9|7487.1|7484.1|7488.6|7485.6|7487.1|7484.1|0
1728015000000|2024-10-04 04:10:00|7487.2|7484.2|7487.1|7484.1|7487.9|7484.9|7484.9|7481.9|0
1728015300000|2024-10-04 04:15:00|7486.4|7483.4|7487.2|7484.2|7487.9|7484.9|7485.6|7482.6|0
1728015600000|2024-10-04 04:20:00|7488|7485|7487.2|7484.2|7488|7485|7485.7|7482.7|0
1728015900000|2024-10-04 04:25:00|7487.3|7484.3|7490.3|7487.3|7491.8|7488.8|7487.3|7484.3|0
1728016200000|2024-10-04 04:30:00|7488.8|7485.8|7490.3|7487.3|7490.3|7487.3|7488|7485|0
1728016500000|2024-10-04 04:35:00|7491|7488|7485.8|7482.8|7491.8|7488.8|7484.3|7481.3|0
1728016800000|2024-10-04 04:40:00|7485.1|7482.1|7482.7|7479.7|7485.8|7482.8|7482.7|7479.7|0
1728017100000|2024-10-04 04:45:00|7481.2|7478.2|7479.9|7476.9|7482.9|7479.9|7478.5|7475.5|0
1728017400000|2024-10-04 04:50:00|7480|7477|7480.4|7477.4|7482|7479|7479.9|7476.9|0
1728017700000|2024-10-04 04:55:00|7478.9|7475.9|7480.4|7477.4|7481.9|7478.9|7478.9|7475.9|0
1728018000000|2024-10-04 05:00:00|7481.1|7478.1|7483.3|7480.3|7484.8|7481.8|7481.1|7478.1|0
1728018300000|2024-10-04 05:05:00|7484|7481|7484.8|7481.8|7486.3|7483.3|7483.3|7480.3|0
1728018600000|2024-10-04 05:10:00|7484|7481|7484.6|7481.6|7486.3|7483.3|7483.1|7480.1|0
1728018900000|2024-10-04 05:15:00|7485.3|7482.3|7484.5|7481.5|7487.6|7484.6|7484.5|7481.5|0
1728019200000|2024-10-04 05:20:00|7485.3|7482.3|7486.5|7483.5|7488|7485|7484.5|7481.5|0
1728019500000|2024-10-04 05:25:00|7488|7485|7488.1|7485.1|7488.1|7485.1|7485.1|7482.1|0
1728019800000|2024-10-04 05:30:00|7489.5|7486.5|7485.1|7482.1|7489.6|7486.6|7483.6|7480.6|0
1728020100000|2024-10-04 05:35:00|7485|7482|7480|7477|7485.1|7482.1|7480|7477|0
1728020400000|2024-10-04 05:40:00|7478.5|7475.5|7483.1|7480.1|7484.5|7481.5|7478.5|7475.5|0
1728020700000|2024-10-04 05:45:00|7483|7480|7483|7480|7484.5|7481.5|7481.6|7478.6|0
1728021000000|2024-10-04 05:50:00|7482.9|7479.9|7485.9|7482.9|7485.9|7482.9|7478.4|7475.4|0
1728021300000|2024-10-04 05:55:00|7484.4|7481.4|7485.8|7482.8|7487.3|7484.3|7484.4|7481.4|0
1728021600000|2024-10-04 06:00:00|7487.3|7484.3|7470.3|7468.3|7487.8|7484.3|7470.3|7468.3|147
1728021900000|2024-10-04 06:05:00|7470.6|7468.6|7469.1|7467.1|7471.6|7469.6|7465.1|7463.1|112
1728022200000|2024-10-04 06:10:00|7469.3|7467.3|7464.1|7462.1|7470.6|7468.6|7463.3|7461.3|72
1728022500000|2024-10-04 06:15:00|7463.8|7461.8|7472.1|7470.1|7473.3|7471.3|7463.3|7461.3|84
1728022800000|2024-10-04 06:20:00|7472.3|7470.3|7479.6|7477.6|7481.6|7479.6|7472.3|7470.3|104
1728023100000|2024-10-04 06:25:00|7479.8|7477.8|7476.3|7474.3|7480.8|7478.8|7476.1|7474.1|50
1728023400000|2024-10-04 06:30:00|7476.1|7474.1|7469.8|7467.8|7476.1|7474.1|7468.8|7466.8|61
1728023700000|2024-10-04 06:35:00|7470.1|7468.1|7472.6|7470.6|7473.1|7471.1|7470.1|7468.1|115
1728024000000|2024-10-04 06:40:00|7472.8|7470.8|7473.1|7471.1|7476.1|7474.1|7469.6|7467.6|93
1728024300000|2024-10-04 06:45:00|7472.8|7470.8|7469.8|7467.8|7476.6|7474.6|7469.8|7467.8|202
1728024600000|2024-10-04 06:50:00|7470.1|7468.1|7478.3|7476.3|7478.6|7476.6|7469.6|7467.6|146
1728024900000|2024-10-04 06:55:00|7478.1|7476.1|7473.6|7471.6|7478.3|7476.3|7470.8|7468.8|264
1728025200000|2024-10-04 07:00:00|7473.1|7472.1|7479.3|7478.3|7479.8|7478.8|7456.3|7455.3|1183
1728025500000|2024-10-04 07:05:00|7479.6|7478.6|7470.3|7469.3|7479.6|7478.6|7467.8|7466.8|449
1728025800000|2024-10-04 07:10:00|7470.6|7469.6|7482.8|7481.8|7486.6|7485.6|7468.8|7467.8|649
1728026100000|2024-10-04 07:15:00|7483.1|7482.1|7493.8|7492.8|7495.3|7494.3|7481.8|7480.8|592
1728026400000|2024-10-04 07:20:00|7494.1|7493.1|7501.3|7500.3|7504.8|7503.8|7492.8|7491.8|475
1728026700000|2024-10-04 07:25:00|7501.8|7500.8|7509.3|7508.3|7515.3|7514.3|7501.3|7500.3|573
1728027000000|2024-10-04 07:30:00|7511.8|7510.8|7524.3|7523.3|7524.6|7523.6|7510.3|7509.3|582
1728027300000|2024-10-04 07:35:00|7524.6|7523.6|7525.1|7524.1|7529.6|7528.6|7520.6|7519.6|430
1728027600000|2024-10-04 07:40:00|7525.3|7524.3|7529.8|7528.8|7530.6|7529.6|7521.1|7520.1|367
1728027900000|2024-10-04 07:45:00|7530.1|7529.1|7522.1|7521.1|7532.3|7531.3|7521.3|7520.3|305
1728028200000|2024-10-04 07:50:00|7522.3|7521.3|7529.6|7528.6|7529.8|7528.8|7520.3|7519.3|289
1728028500000|2024-10-04 07:55:00|7529.8|7528.8|7525.3|7524.3|7530.1|7529.1|7524.6|7523.6|368
1728028800000|2024-10-04 08:00:00|7526.8|7525.8|7524.3|7523.3|7527.6|7526.6|7522.8|7521.8|297
1728029100000|2024-10-04 08:05:00|7524.6|7523.6|7517.3|7516.3|7524.6|7523.6|7516.8|7515.8|285
1728029400000|2024-10-04 08:10:00|7517.6|7516.6|7519.3|7518.3|7523.1|7522.1|7517.3|7516.3|267
1728029700000|2024-10-04 08:15:00|7519.1|7518.1|7519.6|7518.6|7521.1|7520.1|7517.1|7516.1|181
1728030000000|2024-10-04 08:20:00|7519.3|7518.3|7521.1|7520.1|7526.8|7525.8|7517.8|7516.8|223
1728030300000|2024-10-04 08:25:00|7520.8|7519.8|7511.8|7510.8|7523.6|7522.6|7511.6|7510.6|212
1728030600000|2024-10-04 08:30:00|7512.1|7511.1|7508.8|7507.8|7516.6|7515.6|7507.6|7506.6|279
1728030900000|2024-10-04 08:35:00|7509.3|7508.3|7505.6|7504.6|7509.6|7508.6|7505.1|7504.1|225
1728031200000|2024-10-04 08:40:00|7505.8|7504.8|7516.1|7515.1|7518.1|7517.1|7505.6|7504.6|367
1728031500000|2024-10-04 08:45:00|7516.6|7515.6|7512.1|7511.1|7518.3|7517.3|7506.3|7505.3|343
1728031800000|2024-10-04 08:50:00|7512.3|7511.3|7507.1|7506.1|7513.8|7512.8|7506.8|7505.8|202
1728032100000|2024-10-04 08:55:00|7506.8|7505.8|7500.3|7499.3|7506.8|7505.8|7500.3|7499.3|239
1728032400000|2024-10-04 09:00:00|7500.1|7499.1|7503.6|7502.6|7505.6|7504.6|7499.8|7498.8|273
1728032700000|2024-10-04 09:05:00|7504.1|7503.1|7512.8|7511.8|7513.1|7512.1|7502.8|7501.8|278
1728033000000|2024-10-04 09:10:00|7513.1|7512.1|7506.8|7505.8|7515.3|7514.3|7506.3|7505.3|239
1728033300000|2024-10-04 09:15:00|7507.1|7506.1|7507.8|7506.8|7510.8|7509.8|7504.1|7503.1|125
1728033600000|2024-10-04 09:20:00|7507.6|7506.6|7509.3|7508.3|7512.8|7511.8|7504.3|7503.3|132
1728033900000|2024-10-04 09:25:00|7509.1|7508.1|7513.8|7512.8|7514.1|7513.1|7507.3|7506.3|197
1728034200000|2024-10-04 09:30:00|7514.3|7513.3|7510.8|7509.8|7517.8|7516.8|7509.6|7508.6|302
1728034500000|2024-10-04 09:35:00|7511.1|7510.1|7505.8|7504.8|7511.3|7510.3|7505.1|7504.1|214
1728034800000|2024-10-04 09:40:00|7505.3|7504.3|7508.8|7507.8|7510.8|7509.8|7504.8|7503.8|162
1728035100000|2024-10-04 09:45:00|7508.6|7507.6|7509.8|7508.8|7512.3|7511.3|7506.8|7505.8|258
1728035400000|2024-10-04 09:50:00|7510.1|7509.1|7513.3|7512.3|7515.3|7514.3|7506.1|7505.1|202
1728035700000|2024-10-04 09:55:00|7514.8|7513.8|7515.8|7514.8|7518.1|7517.1|7513.3|7512.3|243
1728036000000|2024-10-04 10:00:00|7515.6|7514.6|7511.1|7510.1|7518.3|7517.3|7506.8|7505.8|290
1728036300000|2024-10-04 10:05:00|7511.3|7510.3|7511.3|7510.3|7513.8|7512.8|7507.8|7506.8|173
1728036600000|2024-10-04 10:10:00|7511.1|7510.1|7520.1|7519.1|7521.3|7520.3|7510.6|7509.6|157
1728036900000|2024-10-04 10:15:00|7519.8|7518.8|7516.3|7515.3|7521.1|7520.1|7516.1|7515.1|102
1728037200000|2024-10-04 10:20:00|7516.1|7515.1|7515.8|7514.8|7518.8|7517.8|7514.8|7513.8|97
1728037500000|2024-10-04 10:25:00|7516.1|7515.1|7516.6|7515.6|7518.6|7517.6|7513.8|7512.8|100
1728037800000|2024-10-04 10:30:00|7516.3|7515.3|7516.8|7515.8|7518.6|7517.6|7515.8|7514.8|115
1728038100000|2024-10-04 10:35:00|7516.6|7515.6|7518.8|7517.8|7519.1|7518.1|7515.3|7514.3|95
1728038400000|2024-10-04 10:40:00|7518.6|7517.6|7515.8|7514.8|7519.3|7518.3|7515.1|7514.1|88
1728038700000|2024-10-04 10:45:00|7515.6|7514.6|7510.3|7509.3|7518.6|7517.6|7510.3|7509.3|105
1728039000000|2024-10-04 10:50:00|7510.6|7509.6|7505.1|7504.1|7510.6|7509.6|7504.8|7503.8|143
1728039300000|2024-10-04 10:55:00|7505.3|7504.3|7505.8|7504.8|7506.3|7505.3|7502.8|7501.8|198
1728039600000|2024-10-04 11:00:00|7506.1|7505.1|7511.3|7510.3|7512.8|7511.8|7505.8|7504.8|134
1728039900000|2024-10-04 11:05:00|7512.3|7511.3|7513.6|7512.6|7513.8|7512.8|7510.6|7509.6|73
1728040200000|2024-10-04 11:10:00|7513.8|7512.8|7513.8|7512.8|7514.6|7513.6|7511.6|7510.6|77
1728040500000|2024-10-04 11:15:00|7514.1|7513.1|7516.8|7515.8|7517.1|7516.1|7513.8|7512.8|112
1728040800000|2024-10-04 11:20:00|7516.6|7515.6|7516.8|7515.8|7518.1|7517.1|7513.1|7512.1|212
1728041100000|2024-10-04 11:25:00|7517.1|7516.1|7514.8|7513.8|7518.8|7517.8|7514.3|7513.3|189
1728041400000|2024-10-04 11:30:00|7514.6|7513.6|7514.3|7513.3|7516.8|7515.8|7512.1|7511.1|72
1728041700000|2024-10-04 11:35:00|7514.1|7513.1|7509.3|7508.3|7514.3|7513.3|7508.8|7507.8|122
1728042000000|2024-10-04 11:40:00|7509.6|7508.6|7511.6|7510.6|7513.4|7512.4|7509.4|7508.4|80
1728042300000|2024-10-04 11:45:00|7511.9|7510.9|7511.6|7510.6|7513.1|7512.1|7509.9|7508.9|75
1728042600000|2024-10-04 11:50:00|7510.9|7509.9|7512.9|7511.9|7514.1|7513.1|7510.4|7509.4|91
1728042900000|2024-10-04 11:55:00|7512.6|7511.6|7512.6|7511.6|7513.9|7512.9|7509.6|7508.6|99
1728043200000|2024-10-04 12:00:00|7513.4|7512.4|7518.9|7517.9|7519.6|7518.6|7513.4|7512.4|151
1728043500000|2024-10-04 12:05:00|7519.1|7518.1|7522.1|7521.1|7522.9|7521.9|7516.1|7515.1|201
1728043800000|2024-10-04 12:10:00|7521.9|7520.9|7525.6|7524.6|7525.9|7524.9|7521.6|7520.6|225
1728044100000|2024-10-04 12:15:00|7525.4|7524.4|7515.1|7514.1|7525.6|7524.6|7514.4|7513.4|413
1728044400000|2024-10-04 12:20:00|7514.9|7513.9|7517.9|7516.9|7521.1|7520.1|7512.6|7511.6|325
1728044700000|2024-10-04 12:25:00|7517.6|7516.6|7518.6|7517.6|7519.9|7518.9|7516.4|7515.4|153
1728045000000|2024-10-04 12:30:00|7518.4|7517.4|7533.4|7532.4|7542.9|7541.9|7518.4|7517.4|1132
1728045300000|2024-10-04 12:35:00|7533.9|7532.9|7558.9|7557.9|7559.1|7558.1|7533.6|7532.6|729
1728045600000|2024-10-04 12:40:00|7558.6|7557.6|7567.6|7566.6|7569.6|7568.6|7553.6|7552.6|633
1728045900000|2024-10-04 12:45:00|7567.9|7566.9|7568.4|7567.4|7572.6|7571.6|7564.9|7563.9|735
1728046200000|2024-10-04 12:50:00|7568.6|7567.6|7560.6|7559.6|7569.1|7568.1|7559.4|7558.4|439
1728046500000|2024-10-04 12:55:00|7561.1|7560.1|7569.6|7568.6|7570.9|7569.9|7559.1|7558.1|473
1728046800000|2024-10-04 13:00:00|7570.6|7569.6|7564.9|7563.9|7573.6|7572.6|7564.9|7563.9|363
1728047100000|2024-10-04 13:05:00|7564.6|7563.6|7559.4|7558.4|7566.1|7565.1|7559.1|7558.1|484
1728047400000|2024-10-04 13:10:00|7559.6|7558.6|7559.6|7558.6|7560.1|7559.1|7554.6|7553.6|204
1728047700000|2024-10-04 13:15:00|7559.9|7558.9|7562.1|7561.1|7566.1|7565.1|7558.1|7557.1|257
1728048000000|2024-10-04 13:20:00|7561.9|7560.9|7552.6|7551.6|7561.9|7560.9|7552.6|7551.6|192
1728048300000|2024-10-04 13:25:00|7552.9|7551.9|7547.1|7546.1|7552.9|7551.9|7546.4|7545.4|339
1728048600000|2024-10-04 13:30:00|7546.9|7545.9|7541.6|7540.6|7548.1|7547.1|7532.4|7531.4|539
1728048900000|2024-10-04 13:35:00|7541.9|7540.9|7542.1|7541.1|7548.4|7547.4|7537.9|7536.9|338
1728049200000|2024-10-04 13:40:00|7542.4|7541.4|7551.1|7550.1|7554.6|7553.6|7541.6|7540.6|308
1728049500000|2024-10-04 13:45:00|7551.4|7550.4|7557.9|7556.9|7559.9|7558.9|7550.9|7549.9|376
1728049800000|2024-10-04 13:50:00|7557.1|7556.1|7551.6|7550.6|7565.1|7564.1|7550.6|7549.6|307
1728050100000|2024-10-04 13:55:00|7551.9|7550.9|7550.1|7549.1|7556.1|7555.1|7544.1|7543.1|663
1728050400000|2024-10-04 14:00:00|7549.9|7548.9|7559.6|7558.6|7561.1|7560.1|7549.1|7548.1|411
1728050700000|2024-10-04 14:05:00|7559.9|7558.9|7554.9|7553.9|7570.4|7569.4|7552.6|7551.6|378
1728051000000|2024-10-04 14:10:00|7554.3|7553.3|7558|7557|7558.3|7557.3|7547.8|7546.8|294
1728051300000|2024-10-04 14:15:00|7558.3|7557.3|7564|7563|7565.8|7564.8|7556.8|7555.8|259
1728051600000|2024-10-04 14:20:00|7563.8|7562.8|7552.8|7551.8|7564|7563|7550.8|7549.8|361
1728051900000|2024-10-04 14:25:00|7552.5|7551.5|7549.5|7548.5|7556.3|7555.3|7543.5|7542.5|335
1728052200000|2024-10-04 14:30:00|7549.3|7548.3|7548|7547|7549.3|7548.3|7541|7540|795
1728052500000|2024-10-04 14:35:00|7547.8|7546.8|7545.8|7544.8|7552.8|7551.8|7544|7543|286
1728052800000|2024-10-04 14:40:00|7546|7545|7558.3|7557.3|7558.8|7557.8|7545.8|7544.8|330
1728053100000|2024-10-04 14:45:00|7558|7557|7559.3|7558.3|7560.8|7559.8|7553.8|7552.8|250
1728053400000|2024-10-04 14:50:00|7559|7558|7559|7558|7562.5|7561.5|7557.5|7556.5|285
1728053700000|2024-10-04 14:55:00|7559.3|7558.3|7564.8|7563.8|7567.5|7566.5|7558.8|7557.8|359
1728054000000|2024-10-04 15:00:00|7565|7564|7558|7557|7567.8|7566.8|7557.8|7556.8|320
1728054300000|2024-10-04 15:05:00|7558.3|7557.3|7561.8|7560.8|7563.5|7562.5|7557.5|7556.5|305
1728054600000|2024-10-04 15:10:00|7562|7561|7552.3|7551.3|7562.8|7561.8|7552.3|7551.3|405
1728054900000|2024-10-04 15:15:00|7552.8|7551.8|7552.3|7551.3|7557.3|7556.3|7550.3|7549.3|851
1728055200000|2024-10-04 15:20:00|7552|7551|7549.3|7548.3|7552.3|7551.3|7546|7545|481
1728055500000|2024-10-04 15:25:00|7549|7548|7546.5|7545.5|7549.3|7548.3|7543.8|7542.8|1084
1728055800000|2024-10-04 15:30:00|7546.3|7544.3|7542.5|7540.5|7546.8|7544.8|7539.8|7537.8|3033
1728056100000|2024-10-04 15:35:00|7542.8|7540.8|7551.8|7549.8|7552.3|7550.3|7540.8|7538.8|1336
1728056400000|2024-10-04 15:40:00|7551.5|7549.5|7558.8|7556.8|7561.5|7559.5|7551.5|7549.5|274
1728056700000|2024-10-04 15:45:00|7559|7557|7558|7556|7561.3|7559.3|7556.3|7554.3|207
1728057000000|2024-10-04 15:50:00|7557.8|7555.8|7564.8|7562.8|7565.5|7563.5|7557.5|7555.5|972
1728057300000|2024-10-04 15:55:00|7565|7563|7569.3|7567.3|7569.3|7567.3|7564.5|7562.5|150
1728057600000|2024-10-04 16:00:00|7569.8|7567.8|7572|7570|7573.8|7571.8|7569.5|7567.5|96
1728057900000|2024-10-04 16:05:00|7572.3|7570.3|7565.5|7563.5|7573|7571|7564.5|7562.5|129
1728058200000|2024-10-04 16:10:00|7565.3|7563.3|7569.3|7567.3|7571.3|7569.3|7565|7563|268
1728058500000|2024-10-04 16:15:00|7570|7568|7571.3|7569.3|7573|7571|7569|7567|67
1728058800000|2024-10-04 16:20:00|7571.5|7569.5|7567.3|7565.3|7572|7570|7566.5|7564.5|126
1728059100000|2024-10-04 16:25:00|7567|7565|7567|7565|7568|7566|7565.5|7563.5|63
1728059400000|2024-10-04 16:30:00|7566.8|7564.8|7568.3|7566.3|7569.5|7567.5|7564.3|7562.3|49
1728059700000|2024-10-04 16:35:00|7568.5|7566.5|7576|7574|7578.5|7576.5|7568|7566|96
1728060000000|2024-10-04 16:40:00|7576.3|7574.3|7579.3|7577.3|7580|7578|7575|7573|106
1728060300000|2024-10-04 16:45:00|7579|7577|7579|7577|7580.8|7578.8|7578.3|7576.3|66
1728060600000|2024-10-04 16:50:00|7579.3|7577.3|7578|7576|7580.3|7578.3|7577|7575|26
1728060900000|2024-10-04 16:55:00|7578.3|7576.3|7578|7576|7580.3|7578.3|7577.8|7575.8|22
1728061200000|2024-10-04 17:00:00|7577.8|7575.8|7577.5|7575.5|7578|7576|7576.8|7574.8|42
1728061500000|2024-10-04 17:05:00|7577.3|7575.3|7575.5|7573.5|7577.5|7575.5|7575.3|7573.3|56
1728061800000|2024-10-04 17:10:00|7575.8|7573.8|7579|7577|7579|7577|7575|7573|57
1728062100000|2024-10-04 17:15:00|7578.8|7576.8|7580.8|7578.8|7581|7579|7578.3|7576.3|41
1728062400000|2024-10-04 17:20:00|7581|7579|7580.5|7578.5|7582.8|7580.8|7580.5|7578.5|56
1728062700000|2024-10-04 17:25:00|7580.8|7578.8|7579|7577|7582.3|7580.3|7579|7577|37
1728063000000|2024-10-04 17:30:00|7579.5|7577.5|7578.8|7576.8|7581.8|7579.8|7578.8|7576.8|44
1728063300000|2024-10-04 17:35:00|7578.5|7576.5|7575.8|7573.8|7578.5|7576.5|7569|7567|118
1728063600000|2024-10-04 17:40:00|7575.5|7573.5|7579.8|7577.8|7580.3|7578.3|7575.5|7573.5|118
1728063900000|2024-10-04 17:45:00|7579.5|7577.5|7575|7573|7579.5|7577.5|7575|7573|98
1728064200000|2024-10-04 17:50:00|7574.8|7572.8|7569.5|7567.5|7575|7573|7568|7566|168
1728064500000|2024-10-04 17:55:00|7569.8|7567.8|7567.3|7565.3|7569.8|7567.8|7567|7565|74
1728064800000|2024-10-04 18:00:00|7567.5|7565.5|7568|7566|7569.3|7567.3|7566.8|7564.8|157
1728065100000|2024-10-04 18:05:00|7568.5|7566.5|7570|7568|7570.5|7568.5|7568|7566|30
1728065400000|2024-10-04 18:10:00|7569.8|7567.8|7569.5|7567.5|7570.8|7568.8|7568.3|7566.3|65
1728065700000|2024-10-04 18:15:00|7569.3|7567.3|7570.5|7568.5|7570.5|7568.5|7567.3|7565.3|65
1728066000000|2024-10-04 18:20:00|7570.8|7568.8|7571.5|7569.5|7572|7570|7570.5|7568.5|65
1728066300000|2024-10-04 18:25:00|7571.8|7569.8|7571|7569|7572.5|7570.5|7570.5|7568.5|55
1728066600000|2024-10-04 18:30:00|7570.8|7568.8|7571.5|7569.5|7572.3|7570.3|7569|7567|54
1728066900000|2024-10-04 18:35:00|7571.3|7569.3|7571.3|7569.3|7571.5|7569.5|7569.5|7567.5|47
1728067200000|2024-10-04 18:40:00|7571|7569|7570|7568|7572.5|7570.5|7570|7568|25
1728067500000|2024-10-04 18:45:00|7570.3|7568.3|7571.5|7569.5|7571.5|7569.5|7569.8|7567.8|24
1728067800000|2024-10-04 18:50:00|7571.8|7569.8|7574.3|7572.3|7575|7573|7571.8|7569.8|54
1728068100000|2024-10-04 18:55:00|7574.5|7572.5|7575|7573|7575|7573|7573.5|7571.5|68
1728068400000|2024-10-04 19:00:00|7574.8|7572.8|7573.5|7571.5|7574.8|7572.8|7573.3|7571.3|24
1728068700000|2024-10-04 19:05:00|7573.8|7571.8|7575.5|7573.5|7576|7574|7573.8|7571.8|15
1728069000000|2024-10-04 19:10:00|7575.8|7573.8|7574.5|7572.5|7576.8|7574.8|7574.5|7572.5|47
1728069300000|2024-10-04 19:15:00|7574.3|7572.3|7574.5|7572.5|7574.8|7572.8|7574|7572|35
1728069600000|2024-10-04 19:20:00|7574.8|7572.8|7576.5|7574.5|7577.5|7575.5|7574.5|7572.5|104
1728069900000|2024-10-04 19:25:00|7576.8|7574.8|7578.3|7576.3|7578.8|7576.8|7576|7574|91
1728070200000|2024-10-04 19:30:00|7578|7576|7583|7581|7583.5|7581.5|7577.8|7575.8|44
1728070500000|2024-10-04 19:35:00|7582.8|7580.8|7583|7581|7583.3|7581.3|7580.8|7578.8|34
1728070800000|2024-10-04 19:40:00|7582.8|7580.8|7584.5|7582.5|7585.3|7583.3|7582.8|7580.8|52
1728071100000|2024-10-04 19:45:00|7584.3|7582.3|7582.5|7580.5|7584.3|7582.3|7580.5|7578.5|88
1728071400000|2024-10-04 19:50:00|7582.8|7580.8|7584.5|7582.5|7584.5|7582.5|7582|7580|66
1728071700000|2024-10-04 19:55:00|7584|7582|7586.8|7584.8|7588|7586|7583.5|7581.5|280
1728072000000|2024-10-04 20:00:00|7587.8|7583.8|7585.6|7581.6|7588.7|7584.7|7585.1|7581.1|0
1728072300000|2024-10-04 20:05:00|7585.9|7581.9|7588.1|7584.1|7588.9|7584.9|7585.9|7581.9|0
1728072600000|2024-10-04 20:10:00|7587.8|7583.8|7588.3|7584.3|7589.4|7585.4|7587.7|7583.7|0
1728072900000|2024-10-04 20:15:00|7588|7584|7586.7|7582.7|7588.3|7584.3|7586.3|7582.3|0
1728073200000|2024-10-04 20:20:00|7586.3|7582.3|7587|7583|7587.3|7583.3|7585.6|7581.6|0
1728073500000|2024-10-04 20:25:00|7586.7|7582.7|7587|7583|7587.6|7583.6|7586.2|7582.2|0
1728073800000|2024-10-04 20:30:00|7586.7|7582.7|7585.2|7581.2|7586.7|7582.7|7584.6|7580.6|0
1728074100000|2024-10-04 20:35:00|7585.5|7581.5|7584.9|7580.9|7585.8|7581.8|7584.6|7580.6|0
1728074400000|2024-10-04 20:40:00|7584.6|7580.6|7583|7579|7584.9|7580.9|7582.2|7578.2|0
1728074700000|2024-10-04 20:45:00|7582.7|7578.7|7581.6|7577.6|7583.1|7579.1|7580.8|7576.8|0
1728075000000|2024-10-04 20:50:00|7581.7|7577.7|7582.6|7578.6|7584|7580|7581.6|7577.6|0
1728075300000|2024-10-04 20:55:00|7582.2|7578.2|7581.4|7577.4|7582.6|7578.6|7581|7577|0
1728075600000|2024-10-04 21:00:00|7581.5|7577.5|7581.5|7577.5|7581.5|7577.5|7581.5|7577.5|0
1728252000000|2024-10-06 22:00:00|7592.5|7588.5|7596.4|7592.4|7599.3|7595.3|7592.5|7588.5|0
1728252300000|2024-10-06 22:05:00|7596.5|7592.5|7598.5|7594.5|7599.7|7595.7|7596.4|7592.4|0
1728252600000|2024-10-06 22:10:00|7598.4|7594.4|7599.7|7595.7|7599.7|7595.7|7596.7|7592.7|0
1728252900000|2024-10-06 22:15:00|7599.4|7595.4|7599.6|7595.6|7599.7|7595.7|7597.3|7593.3|0
1728253200000|2024-10-06 22:20:00|7599.9|7595.9|7596.6|7592.6|7599.9|7595.9|7596.3|7592.3|0
1728253500000|2024-10-06 22:25:00|7596.7|7592.7|7599.3|7595.3|7599.3|7595.3|7596.6|7592.6|0
1728253800000|2024-10-06 22:30:00|7599|7595|7593.8|7589.8|7599.9|7595.9|7593.8|7589.8|0
1728254100000|2024-10-06 22:35:00|7594|7590|7595.9|7591.9|7597|7593|7593.1|7589.1|0
1728254400000|2024-10-06 22:40:00|7596.2|7592.2|7596.2|7592.2|7596.7|7592.7|7595.6|7591.6|0
1728254700000|2024-10-06 22:45:00|7596.1|7592.1|7595.3|7591.3|7596.2|7592.2|7595|7591|0
1728255000000|2024-10-06 22:50:00|7595|7591|7594.1|7590.1|7595.3|7591.3|7593.3|7589.3|0
1728255300000|2024-10-06 22:55:00|7593.9|7589.9|7595.9|7591.9|7595.9|7591.9|7593.8|7589.8|0
1728255600000|2024-10-06 23:00:00|7595.8|7591.8|7599.2|7595.2|7599.6|7595.6|7595.8|7591.8|0
1728255900000|2024-10-06 23:05:00|7599.5|7595.5|7597.9|7593.9|7599.5|7595.5|7597.6|7593.6|0
1728256200000|2024-10-06 23:10:00|7597.6|7593.6|7598.6|7594.6|7598.9|7594.9|7597.6|7593.6|0
1728256500000|2024-10-06 23:15:00|7598.2|7594.2|7597.4|7593.4|7598.2|7594.2|7596.6|7592.6|0
1728256800000|2024-10-06 23:20:00|7597.2|7593.2|7593.8|7589.8|7597.2|7593.2|7593.8|7589.8|0
1728257100000|2024-10-06 23:25:00|7593.5|7589.5|7594.6|7590.6|7594.6|7590.6|7592.9|7588.9|0
1728257400000|2024-10-06 23:30:00|7594.1|7590.1|7594.9|7590.9|7595.2|7591.2|7593.5|7589.5|0
1728257700000|2024-10-06 23:35:00|7595.2|7591.2|7595.3|7591.3|7595.3|7591.3|7593.2|7589.2|0
1728258000000|2024-10-06 23:40:00|7594.3|7590.3|7594|7590|7594.6|7590.6|7593.7|7589.7|0
1728258300000|2024-10-06 23:45:00|7594.3|7590.3|7592.8|7588.8|7594.6|7590.6|7591.4|7587.4|0
1728258600000|2024-10-06 23:50:00|7592.4|7588.4|7593.4|7589.4|7593.4|7589.4|7591.8|7587.8|0
1728258900000|2024-10-06 23:55:00|7593.7|7589.7|7592.4|7588.4|7594.7|7590.7|7592.4|7588.4|0
1728259200000|2024-10-07 00:00:00|7592.1|7588.1|7589.8|7585.8|7593.7|7589.7|7588.4|7584.4|0
1728259500000|2024-10-07 00:05:00|7589.5|7585.5|7586.6|7582.6|7589.6|7585.6|7586.1|7582.1|0
1728259800000|2024-10-07 00:10:00|7586.1|7582.1|7585.2|7581.2|7587.2|7583.2|7584.6|7580.6|0
1728260100000|2024-10-07 00:15:00|7585.1|7581.1|7575.5|7572.5|7585.8|7581.8|7575.5|7572.5|0
1728260400000|2024-10-07 00:20:00|7575.6|7572.6|7574|7571|7577|7574|7574|7571|0
1728260700000|2024-10-07 00:25:00|7575.5|7572.5|7572.8|7569.8|7575.5|7572.5|7572.6|7569.6|0
1728261000000|2024-10-07 00:30:00|7571.3|7568.3|7571.3|7568.3|7572.8|7569.8|7569.8|7566.8|0
1728261300000|2024-10-07 00:35:00|7570.6|7567.6|7577.2|7574.2|7577.3|7574.3|7570.6|7567.6|0
1728261600000|2024-10-07 00:40:00|7578.7|7575.7|7580.4|7577.4|7581.9|7578.9|7578.7|7575.7|0
1728261900000|2024-10-07 00:45:00|7579.7|7576.7|7578.8|7575.8|7581.9|7578.9|7577.4|7574.4|0
1728262200000|2024-10-07 00:50:00|7578.9|7575.9|7580.3|7577.3|7580.3|7577.3|7577.4|7574.4|0
1728262500000|2024-10-07 00:55:00|7580.4|7577.4|7578.9|7575.9|7581.9|7578.9|7578.9|7575.9|0
1728262800000|2024-10-07 01:00:00|7577.4|7574.4|7584.1|7581.1|7584.9|7581.9|7577.4|7574.4|0
1728263100000|2024-10-07 01:05:00|7583.4|7580.4|7583.4|7580.4|7586.4|7583.4|7581.9|7578.9|0
1728263400000|2024-10-07 01:10:00|7582.6|7579.6|7584.9|7581.9|7586.4|7583.4|7582.6|7579.6|0
1728263700000|2024-10-07 01:15:00|7586.4|7583.4|7589.4|7586.4|7589.4|7586.4|7584.9|7581.9|0
1728264000000|2024-10-07 01:20:00|7590.8|7587.8|7598.2|7595.2|7602.7|7599.7|7590.8|7587.8|0
1728264300000|2024-10-07 01:25:00|7598.1|7595.1|7592.1|7589.1|7598.1|7595.1|7590.6|7587.6|0
1728264600000|2024-10-07 01:30:00|7592.8|7589.8|7598.1|7595.1|7601|7598|7592.8|7589.8|0
1728264900000|2024-10-07 01:35:00|7599.6|7596.6|7599.9|7596.9|7602.4|7599.4|7598.1|7595.1|0
1728265200000|2024-10-07 01:40:00|7599.2|7596.2|7593|7590|7601.9|7598.9|7593|7590|0
1728265500000|2024-10-07 01:45:00|7594.4|7591.4|7580.3|7577.3|7594.5|7591.5|7579.5|7576.5|0
1728265800000|2024-10-07 01:50:00|7579.5|7576.5|7580.2|7577.2|7581|7578|7575|7572|0
1728266100000|2024-10-07 01:55:00|7579.5|7576.5|7581.9|7578.9|7584.2|7581.2|7579.5|7576.5|0
1728266400000|2024-10-07 02:00:00|7581.2|7578.2|7582.5|7579.5|7585.7|7582.7|7580.4|7577.4|0
1728266700000|2024-10-07 02:05:00|7584|7581|7584.1|7581.1|7588.4|7585.4|7582.5|7579.5|0
1728267000000|2024-10-07 02:10:00|7585.5|7582.5|7581|7578|7585.5|7582.5|7580.2|7577.2|0
1728267300000|2024-10-07 02:15:00|7582.5|7579.5|7581.3|7578.3|7584.2|7581.2|7576.8|7573.8|0
1728267600000|2024-10-07 02:20:00|7579.8|7576.8|7578.3|7575.3|7581.3|7578.3|7577.6|7574.6|0
1728267900000|2024-10-07 02:25:00|7579|7576|7578.3|7575.3|7579.8|7576.8|7575.3|7572.3|0
1728268200000|2024-10-07 02:30:00|7579.8|7576.8|7582.1|7579.1|7582.1|7579.1|7576.9|7573.9|0
1728268500000|2024-10-07 02:35:00|7581.3|7578.3|7576.8|7573.8|7582.8|7579.8|7576.8|7573.8|0
1728268800000|2024-10-07 02:40:00|7578.3|7575.3|7573.9|7570.9|7578.3|7575.3|7573.9|7570.9|0
1728269100000|2024-10-07 02:45:00|7574.6|7571.6|7576.9|7573.9|7576.9|7573.9|7572.4|7569.4|0
1728269400000|2024-10-07 02:50:00|7576.8|7573.8|7576.8|7573.8|7578.3|7575.3|7573.9|7570.9|0
1728269700000|2024-10-07 02:55:00|7578.3|7575.3|7575.3|7572.3|7578.3|7575.3|7575.3|7572.3|0
1728270000000|2024-10-07 03:00:00|7576.1|7573.1|7578.3|7575.3|7578.3|7575.3|7573.8|7570.8|0
1728270300000|2024-10-07 03:05:00|7579.8|7576.8|7575.4|7572.4|7579.8|7576.8|7575.4|7572.4|0
1728270600000|2024-10-07 03:10:00|7576.9|7573.9|7578.4|7575.4|7579.9|7576.9|7576.9|7573.9|0
1728270900000|2024-10-07 03:15:00|7576.9|7573.9|7578.5|7575.5|7579.8|7576.8|7575.4|7572.4|0
1728271200000|2024-10-07 03:20:00|7577.7|7574.7|7575.7|7572.7|7578.5|7575.5|7574.2|7571.2|0
1728271500000|2024-10-07 03:25:00|7575|7572|7575.7|7572.7|7575.7|7572.7|7574.2|7571.2|0
1728271800000|2024-10-07 03:30:00|7575|7572|7574.2|7571.2|7575.7|7572.7|7572.7|7569.7|0
1728272100000|2024-10-07 03:35:00|7573.5|7570.5|7574.2|7571.2|7574.2|7571.2|7571.2|7568.2|0
1728272400000|2024-10-07 03:40:00|7575.7|7572.7|7577.2|7574.2|7577.2|7574.2|7574.2|7571.2|0
1728272700000|2024-10-07 03:45:00|7577.9|7574.9|7574.3|7571.3|7577.9|7574.9|7574.2|7571.2|0
1728273000000|2024-10-07 03:50:00|7574.2|7571.2|7574.3|7571.3|7577.2|7574.2|7572.8|7569.8|0
1728273300000|2024-10-07 03:55:00|7575.8|7572.8|7575.8|7572.8|7575.8|7572.8|7574.3|7571.3|0
1728273600000|2024-10-07 04:00:00|7574.3|7571.3|7575.8|7572.8|7575.8|7572.8|7574.3|7571.3|0
1728273900000|2024-10-07 04:05:00|7575.1|7572.1|7575.8|7572.8|7575.8|7572.8|7574.3|7571.3|0
1728274200000|2024-10-07 04:10:00|7574.3|7571.3|7574.3|7571.3|7575.8|7572.8|7574.3|7571.3|0
1728274500000|2024-10-07 04:15:00|7575|7572|7576.5|7573.5|7577.2|7574.2|7574.3|7571.3|0
1728274800000|2024-10-07 04:20:00|7575.8|7572.8|7580.3|7577.3|7580.3|7577.3|7575.8|7572.8|0
1728275100000|2024-10-07 04:25:00|7579.6|7576.6|7577.4|7574.4|7580.3|7577.3|7577.4|7574.4|0
1728275400000|2024-10-07 04:30:00|7578.9|7575.9|7581.9|7578.9|7584.1|7581.1|7578.9|7575.9|0
1728275700000|2024-10-07 04:35:00|7581.2|7578.2|7580.5|7577.5|7581.9|7578.9|7580.4|7577.4|0
1728276000000|2024-10-07 04:40:00|7579|7576|7579|7576|7580.5|7577.5|7579|7576|0
1728276300000|2024-10-07 04:45:00|7577.5|7574.5|7577.5|7574.5|7579|7576|7576|7573|0
1728276600000|2024-10-07 04:50:00|7577.4|7574.4|7574.5|7571.5|7577.4|7574.4|7573|7570|0
1728276900000|2024-10-07 04:55:00|7573.7|7570.7|7575.4|7572.4|7576.1|7573.1|7573|7570|0
1728277200000|2024-10-07 05:00:00|7576.1|7573.1|7580.7|7577.7|7580.7|7577.7|7574.6|7571.6|0
1728277500000|2024-10-07 05:05:00|7579.9|7576.9|7577.6|7574.6|7579.9|7576.9|7577.6|7574.6|0
1728277800000|2024-10-07 05:10:00|7576.1|7573.1|7577.6|7574.6|7579.1|7576.1|7576.1|7573.1|0
1728278100000|2024-10-07 05:15:00|7576.9|7573.9|7579.2|7576.2|7579.2|7576.2|7576.1|7573.1|0
1728278400000|2024-10-07 05:20:00|7578.4|7575.4|7577.2|7574.2|7579.2|7576.2|7575.7|7572.7|0
1728278700000|2024-10-07 05:25:00|7575.7|7572.7|7574.2|7571.2|7575.7|7572.7|7574.2|7571.2|0
1728279000000|2024-10-07 05:30:00|7574.1|7571.1|7570|7567|7574.1|7571.1|7568.5|7565.5|0
1728279300000|2024-10-07 05:35:00|7568.5|7565.5|7570.5|7567.5|7571|7568|7568.5|7565.5|0
1728279600000|2024-10-07 05:40:00|7571.3|7568.3|7574.2|7571.2|7574.9|7571.9|7570.5|7567.5|0
1728279900000|2024-10-07 05:45:00|7573.5|7570.5|7570.5|7567.5|7574.9|7571.9|7570.5|7567.5|0
1728280200000|2024-10-07 05:50:00|7571.2|7568.2|7567.5|7564.5|7571.2|7568.2|7566|7563|0
1728280500000|2024-10-07 05:55:00|7566|7563|7567.5|7564.5|7567.6|7564.6|7564.6|7561.6|0
1728280800000|2024-10-07 06:00:00|7566|7563|7580|7578|7580.5|7578.5|7564|7562|394
1728281100000|2024-10-07 06:05:00|7579.7|7577.7|7583.5|7581.5|7584.5|7582.5|7578.5|7576.5|236
1728281400000|2024-10-07 06:10:00|7583.2|7581.2|7583.2|7581.2|7583.7|7581.7|7579|7577|80
1728281700000|2024-10-07 06:15:00|7582.7|7580.7|7578.5|7576.5|7583.5|7581.5|7576.2|7574.2|104
1728282000000|2024-10-07 06:20:00|7578.2|7576.2|7579.5|7577.5|7583.5|7581.5|7577.5|7575.5|70
1728282300000|2024-10-07 06:25:00|7579.2|7577.2|7573|7571|7579.7|7577.7|7572|7570|84
1728282600000|2024-10-07 06:30:00|7573.2|7571.2|7573|7571|7574.5|7572.5|7566.5|7564.5|63
1728282900000|2024-10-07 06:35:00|7573.2|7571.2|7576|7574|7578|7576|7570.7|7568.7|22
1728283200000|2024-10-07 06:40:00|7575.7|7573.7|7580|7578|7580.2|7578.2|7571.7|7569.7|29
1728283500000|2024-10-07 06:45:00|7579.7|7577.7|7582.2|7580.2|7582.2|7580.2|7577.2|7575.2|58
1728283800000|2024-10-07 06:50:00|7582.5|7580.5|7585.7|7583.7|7586.5|7584.5|7582.5|7580.5|60
1728284100000|2024-10-07 06:55:00|7585.5|7583.5|7580.2|7578.2|7589|7587|7579.2|7577.2|217
1728284400000|2024-10-07 07:00:00|7579.7|7578.7|7567.2|7566.2|7579.7|7578.7|7563.2|7562.2|1045
1728284700000|2024-10-07 07:05:00|7567|7566|7569.7|7568.7|7573|7572|7558.2|7557.2|788
1728285000000|2024-10-07 07:10:00|7569.5|7568.5|7543.5|7542.5|7569.5|7568.5|7543.2|7542.2|639
1728285300000|2024-10-07 07:15:00|7543.2|7542.2|7534.2|7533.2|7547.7|7546.7|7534.2|7533.2|449
1728285600000|2024-10-07 07:20:00|7534|7533|7528.7|7527.7|7534.7|7533.7|7527.5|7526.5|528
1728285900000|2024-10-07 07:25:00|7528.5|7527.5|7520.5|7519.5|7532|7531|7518.7|7517.7|770
1728286200000|2024-10-07 07:30:00|7522.2|7521.2|7534.5|7533.5|7537.2|7536.2|7521|7520|784
1728286500000|2024-10-07 07:35:00|7534.2|7533.2|7523.7|7522.7|7535.5|7534.5|7522.2|7521.2|482
1728286800000|2024-10-07 07:40:00|7523.5|7522.5|7528.7|7527.7|7529.7|7528.7|7521|7520|462
1728287100000|2024-10-07 07:45:00|7528.5|7527.5|7531.2|7530.2|7536.5|7535.5|7527.7|7526.7|409
1728287400000|2024-10-07 07:50:00|7531.5|7530.5|7521.2|7520.2|7534|7533|7519.5|7518.5|496
1728287700000|2024-10-07 07:55:00|7521|7520|7517.2|7516.2|7522.2|7521.2|7514.5|7513.5|551
1728288000000|2024-10-07 08:00:00|7517.7|7516.7|7526.2|7525.2|7526.5|7525.5|7516.2|7515.2|417
1728288300000|2024-10-07 08:05:00|7526|7525|7530.7|7529.7|7530.7|7529.7|7522.5|7521.5|364
1728288600000|2024-10-07 08:10:00|7530.5|7529.5|7526|7525|7531.7|7530.7|7524.2|7523.2|223
1728288900000|2024-10-07 08:15:00|7525.2|7524.2|7521.2|7520.2|7527|7526|7518.7|7517.7|218
1728289200000|2024-10-07 08:20:00|7521.5|7520.5|7526.7|7525.7|7527.7|7526.7|7520.7|7519.7|166
1728289500000|2024-10-07 08:25:00|7526.5|7525.5|7529.4|7528.4|7531.6|7530.6|7524.2|7523.2|135
1728289800000|2024-10-07 08:30:00|7529.1|7528.1|7539.1|7538.1|7539.1|7538.1|7525.6|7524.6|211
1728290100000|2024-10-07 08:35:00|7539.4|7538.4|7529.1|7528.1|7541.1|7540.1|7529.1|7528.1|141
1728290400000|2024-10-07 08:40:00|7529.4|7528.4|7531.6|7530.6|7533.4|7532.4|7526.1|7525.1|205
1728290700000|2024-10-07 08:45:00|7531.4|7530.4|7531.6|7530.6|7534.6|7533.6|7527.1|7526.1|194
1728291000000|2024-10-07 08:50:00|7531.4|7530.4|7525.1|7524.1|7533.1|7532.1|7523.6|7522.6|113
1728291300000|2024-10-07 08:55:00|7525.4|7524.4|7525.4|7524.4|7527.9|7526.9|7523.4|7522.4|134
1728291600000|2024-10-07 09:00:00|7524.6|7523.6|7514.6|7513.6|7524.6|7523.6|7514.6|7513.6|239
1728291900000|2024-10-07 09:05:00|7514.4|7513.4|7522.6|7521.6|7528.1|7527.1|7513.6|7512.6|291
1728292200000|2024-10-07 09:10:00|7522.9|7521.9|7525.1|7524.1|7525.6|7524.6|7518.1|7517.1|277
1728292500000|2024-10-07 09:15:00|7524.9|7523.9|7524.6|7523.6|7528.4|7527.4|7522.6|7521.6|182
1728292800000|2024-10-07 09:20:00|7524.4|7523.4|7514.6|7513.6|7525.1|7524.1|7514.4|7513.4|242
1728293100000|2024-10-07 09:25:00|7514.9|7513.9|7511.9|7510.9|7515.4|7514.4|7509.9|7508.9|252
1728293400000|2024-10-07 09:30:00|7513.1|7512.1|7527.6|7526.6|7529.9|7528.9|7512.6|7511.6|208
1728293700000|2024-10-07 09:35:00|7527.4|7526.4|7534.6|7533.6|7534.6|7533.6|7526.6|7525.6|165
1728294000000|2024-10-07 09:40:00|7534.9|7533.9|7535.6|7534.6|7536.1|7535.1|7533.1|7532.1|80
1728294300000|2024-10-07 09:45:00|7535.4|7534.4|7529.4|7528.4|7539.1|7538.1|7528.9|7527.9|172
1728294600000|2024-10-07 09:50:00|7529.6|7528.6|7535.4|7534.4|7536.4|7535.4|7529.6|7528.6|100
1728294900000|2024-10-07 09:55:00|7535.1|7534.1|7541.6|7540.6|7542.6|7541.6|7535.1|7534.1|135
1728295200000|2024-10-07 10:00:00|7541.4|7540.4|7545.4|7544.4|7546.4|7545.4|7538.1|7537.1|179
1728295500000|2024-10-07 10:05:00|7544.1|7543.1|7537.1|7536.1|7544.6|7543.6|7534.6|7533.6|142
1728295800000|2024-10-07 10:10:00|7536.9|7535.9|7543.1|7542.1|7543.4|7542.4|7536.1|7535.1|84
1728296100000|2024-10-07 10:15:00|7543.4|7542.4|7544.6|7543.6|7546.9|7545.9|7542.9|7541.9|161
1728296400000|2024-10-07 10:20:00|7544.9|7543.9|7546.4|7545.4|7549.1|7548.1|7543.1|7542.1|258
1728296700000|2024-10-07 10:25:00|7546.9|7545.9|7550.6|7549.6|7552.9|7551.9|7546.1|7545.1|98
1728297000000|2024-10-07 10:30:00|7550.4|7549.4|7554.6|7553.6|7555.4|7554.4|7549.6|7548.6|95
1728297300000|2024-10-07 10:35:00|7554.4|7553.4|7553.1|7552.1|7556.1|7555.1|7551.9|7550.9|109
1728297600000|2024-10-07 10:40:00|7553.4|7552.4|7550.9|7549.9|7553.9|7552.9|7548.1|7547.1|118
1728297900000|2024-10-07 10:45:00|7550.6|7549.6|7551.1|7550.1|7551.1|7550.1|7545.6|7544.6|102
1728298200000|2024-10-07 10:50:00|7551.4|7550.4|7544.4|7543.4|7551.4|7550.4|7544.4|7543.4|116
1728298500000|2024-10-07 10:55:00|7544.6|7543.6|7545.9|7544.9|7546.6|7545.6|7543.1|7542.1|196
1728298800000|2024-10-07 11:00:00|7545.1|7544.1|7548.4|7547.4|7548.4|7547.4|7540.6|7539.6|112
1728299100000|2024-10-07 11:05:00|7548.1|7547.1|7553.1|7552.1|7554.6|7553.6|7545.4|7544.4|99
1728299400000|2024-10-07 11:10:00|7553.4|7552.4|7555.6|7554.6|7557.6|7556.6|7553.1|7552.1|124
1728299700000|2024-10-07 11:15:00|7555.4|7554.4|7554.1|7553.1|7555.4|7554.4|7551.1|7550.1|91
1728300000000|2024-10-07 11:20:00|7553.9|7552.9|7556.6|7555.6|7556.9|7555.9|7553.6|7552.6|85
1728300300000|2024-10-07 11:25:00|7556.4|7555.4|7554.6|7553.6|7558.6|7557.6|7554.1|7553.1|166
1728300600000|2024-10-07 11:30:00|7554.9|7553.9|7549.1|7548.1|7554.9|7553.9|7548.9|7547.9|100
1728300900000|2024-10-07 11:35:00|7549.4|7548.4|7555.1|7554.1|7556.9|7555.9|7549.1|7548.1|105
1728301200000|2024-10-07 11:40:00|7555|7554|7555|7554|7557.8|7556.8|7554|7553|74
1728301500000|2024-10-07 11:45:00|7554.3|7553.3|7552.8|7551.8|7556|7555|7551|7550|181
1728301800000|2024-10-07 11:50:00|7554|7553|7559.3|7558.3|7560.5|7559.5|7552.5|7551.5|140
1728302100000|2024-10-07 11:55:00|7559.5|7558.5|7559.5|7558.5|7560.8|7559.8|7558.3|7557.3|108
1728302400000|2024-10-07 12:00:00|7559.8|7558.8|7557|7556|7561.8|7560.8|7556.5|7555.5|128
1728302700000|2024-10-07 12:05:00|7557.3|7556.3|7558.5|7557.5|7561.5|7560.5|7555.5|7554.5|116
1728303000000|2024-10-07 12:10:00|7558.3|7557.3|7558.8|7557.8|7560.5|7559.5|7555|7554|91
1728303300000|2024-10-07 12:15:00|7559|7558|7559|7558|7561|7560|7557.3|7556.3|91
1728303600000|2024-10-07 12:20:00|7559.3|7558.3|7563.8|7562.8|7564.3|7563.3|7559.3|7558.3|105
1728303900000|2024-10-07 12:25:00|7565|7564|7563|7562|7567.3|7566.3|7562.5|7561.5|156
1728304200000|2024-10-07 12:30:00|7563.3|7562.3|7570|7569|7570|7569|7563.3|7562.3|175
1728304500000|2024-10-07 12:35:00|7570.3|7569.3|7571|7570|7572.3|7571.3|7568|7567|130
1728304800000|2024-10-07 12:40:00|7570.8|7569.8|7572.3|7571.3|7572.8|7571.8|7570|7569|110
1728305100000|2024-10-07 12:45:00|7572|7571|7574.5|7573.5|7576.3|7575.3|7572|7571|204
1728305400000|2024-10-07 12:50:00|7574.3|7573.3|7569|7568|7574.3|7573.3|7568.5|7567.5|153
1728305700000|2024-10-07 12:55:00|7569.3|7568.3|7567|7566|7570|7569|7565.5|7564.5|99
1728306000000|2024-10-07 13:00:00|7567.3|7566.3|7569.5|7568.5|7571|7570|7566.5|7565.5|170
1728306300000|2024-10-07 13:05:00|7569.8|7568.8|7573.8|7572.8|7574.5|7573.5|7568.5|7567.5|182
1728306600000|2024-10-07 13:10:00|7573.5|7572.5|7572|7571|7574.3|7573.3|7568|7567|122
1728306900000|2024-10-07 13:15:00|7572.3|7571.3|7574.5|7573.5|7576.5|7575.5|7571|7570|205
1728307200000|2024-10-07 13:20:00|7574.8|7573.8|7575|7574|7577.3|7576.3|7573.8|7572.8|113
1728307500000|2024-10-07 13:25:00|7575.3|7574.3|7571.5|7570.5|7576.3|7575.3|7569|7568|99
1728307800000|2024-10-07 13:30:00|7571.8|7570.8|7564.8|7563.8|7575|7574|7562.5|7561.5|462
1728308100000|2024-10-07 13:35:00|7564.3|7563.3|7580.5|7579.5|7581|7580|7564.3|7563.3|339
1728308400000|2024-10-07 13:40:00|7580.3|7579.3|7581|7580|7584.5|7583.5|7576.5|7575.5|427
1728308700000|2024-10-07 13:45:00|7581.3|7580.3|7584.8|7583.8|7584.8|7583.8|7578.8|7577.8|272
1728309000000|2024-10-07 13:50:00|7585|7584|7577.8|7576.8|7588|7587|7576|7575|461
1728309300000|2024-10-07 13:55:00|7577.5|7576.5|7562|7561|7580|7579|7560.5|7559.5|389
1728309600000|2024-10-07 14:00:00|7562.3|7561.3|7579.3|7578.3|7580.3|7579.3|7561.8|7560.8|367
1728309900000|2024-10-07 14:05:00|7579|7578|7572.5|7571.5|7582.8|7581.8|7568.3|7567.3|245
1728310200000|2024-10-07 14:10:00|7572.6|7571.6|7571.6|7570.6|7573.9|7572.9|7564.4|7563.4|305
1728310500000|2024-10-07 14:15:00|7571.9|7570.9|7576.1|7575.1|7577.6|7576.6|7568.6|7567.6|225
1728310800000|2024-10-07 14:20:00|7576.4|7575.4|7572.4|7571.4|7577.6|7576.6|7571.1|7570.1|189
1728311100000|2024-10-07 14:25:00|7572.1|7571.1|7569.6|7568.6|7572.4|7571.4|7563.6|7562.6|227
1728311400000|2024-10-07 14:30:00|7569.4|7568.4|7571.6|7570.6|7573.4|7572.4|7563.9|7562.9|158
1728311700000|2024-10-07 14:35:00|7571.4|7570.4|7575.1|7574.1|7578.6|7577.6|7570.6|7569.6|251
1728312000000|2024-10-07 14:40:00|7575.4|7574.4|7569.9|7568.9|7575.4|7574.4|7567.6|7566.6|289
1728312300000|2024-10-07 14:45:00|7570.1|7569.1|7577.1|7576.1|7577.4|7576.4|7569.6|7568.6|192
1728312600000|2024-10-07 14:50:00|7576.9|7575.9|7580.1|7579.1|7584.6|7583.6|7575.1|7574.1|551
1728312900000|2024-10-07 14:55:00|7580.4|7579.4|7578.6|7577.6|7583.6|7582.6|7578.6|7577.6|334
1728313200000|2024-10-07 15:00:00|7578.1|7577.1|7574.1|7573.1|7578.1|7577.1|7569.6|7568.6|450
1728313500000|2024-10-07 15:05:00|7574.4|7573.4|7578.6|7577.6|7578.6|7577.6|7569.6|7568.6|270
1728313800000|2024-10-07 15:10:00|7578.4|7577.4|7581.6|7580.6|7582.4|7581.4|7575.6|7574.6|215
1728314100000|2024-10-07 15:15:00|7581.4|7580.4|7581.1|7580.1|7582.4|7581.4|7578.9|7577.9|398
1728314400000|2024-10-07 15:20:00|7581.4|7580.4|7576.9|7575.9|7581.6|7580.6|7576.1|7575.1|596
1728314700000|2024-10-07 15:25:00|7576.6|7575.6|7576.4|7575.4|7579.4|7578.4|7574.9|7573.9|598
1728315000000|2024-10-07 15:30:00|7576.9|7574.9|7578.9|7576.9|7580.9|7578.9|7575.9|7573.9|1322
1728315300000|2024-10-07 15:35:00|7578.1|7576.1|7578.1|7576.1|7580.4|7578.4|7576.6|7574.6|745
1728315600000|2024-10-07 15:40:00|7578.4|7576.4|7573.4|7571.4|7582.4|7580.4|7573.4|7571.4|192
1728315900000|2024-10-07 15:45:00|7573.6|7571.6|7573.1|7571.1|7574.9|7572.9|7571.9|7569.9|117
1728316200000|2024-10-07 15:50:00|7572.9|7570.9|7572.1|7570.1|7576.1|7574.1|7570.6|7568.6|82
1728316500000|2024-10-07 15:55:00|7572.4|7570.4|7573.1|7571.1|7573.9|7571.9|7570.1|7568.1|65
1728316800000|2024-10-07 16:00:00|7573.4|7571.4|7572.6|7570.6|7573.6|7571.6|7571.6|7569.6|70
1728317100000|2024-10-07 16:05:00|7572.9|7570.9|7571.1|7569.1|7574.9|7572.9|7570.6|7568.6|61
1728317400000|2024-10-07 16:10:00|7570.9|7568.9|7572.4|7570.4|7572.9|7570.9|7567.1|7565.1|131
1728317700000|2024-10-07 16:15:00|7572.1|7570.1|7574.4|7572.4|7575.1|7573.1|7571.9|7569.9|65
1728318000000|2024-10-07 16:20:00|7574.1|7572.1|7576.9|7574.9|7577.1|7575.1|7573.1|7571.1|46
1728318300000|2024-10-07 16:25:00|7577.1|7575.1|7576.1|7574.1|7577.4|7575.4|7575.4|7573.4|51
1728318600000|2024-10-07 16:30:00|7576.4|7574.4|7574.6|7572.6|7576.4|7574.4|7572.4|7570.4|79
1728318900000|2024-10-07 16:35:00|7574.9|7572.9|7574.9|7572.9|7576.9|7574.9|7574.4|7572.4|34
1728319200000|2024-10-07 16:40:00|7574.6|7572.6|7572.6|7570.6|7575.1|7573.1|7572.4|7570.4|74
1728319500000|2024-10-07 16:45:00|7572.4|7570.4|7575.6|7573.6|7575.9|7573.9|7572.1|7570.1|33
1728319800000|2024-10-07 16:50:00|7575.4|7573.4|7576.9|7574.9|7577.9|7575.9|7574.1|7572.1|19
1728320100000|2024-10-07 16:55:00|7576.6|7574.6|7577.4|7575.4|7577.9|7575.9|7575.4|7573.4|32
1728320400000|2024-10-07 17:00:00|7576.9|7574.9|7577.6|7575.6|7578.9|7576.9|7576.1|7574.1|33
1728320700000|2024-10-07 17:05:00|7577.4|7575.4|7578.9|7576.9|7578.9|7576.9|7576.6|7574.6|32
1728321000000|2024-10-07 17:10:00|7579.1|7577.1|7582.4|7580.4|7583.4|7581.4|7579.1|7577.1|57
1728321300000|2024-10-07 17:15:00|7582.6|7580.6|7583.1|7581.1|7583.4|7581.4|7582.1|7580.1|33
1728321600000|2024-10-07 17:20:00|7583.4|7581.4|7581.9|7579.9|7583.6|7581.6|7579.4|7577.4|47
1728321900000|2024-10-07 17:25:00|7581.4|7579.4|7579.4|7577.4|7583.4|7581.4|7579.4|7577.4|69
1728322200000|2024-10-07 17:30:00|7579.1|7577.1|7580.4|7578.4|7580.6|7578.6|7577.9|7575.9|75
1728322500000|2024-10-07 17:35:00|7580.6|7578.6|7579.4|7577.4|7581.6|7579.6|7579.1|7577.1|20
1728322800000|2024-10-07 17:40:00|7579.1|7577.1|7579.1|7577.1|7580.1|7578.1|7578.4|7576.4|28
1728323100000|2024-10-07 17:45:00|7578.9|7576.9|7576.1|7574.1|7579.6|7577.6|7576.1|7574.1|28
1728323400000|2024-10-07 17:50:00|7576.4|7574.4|7576.6|7574.6|7577.1|7575.1|7573.6|7571.6|22
1728323700000|2024-10-07 17:55:00|7576.9|7574.9|7576.6|7574.6|7576.9|7574.9|7574.4|7572.4|18
1728324000000|2024-10-07 18:00:00|7576.9|7574.9|7570.1|7568.1|7576.9|7574.9|7569.6|7567.6|24
1728324300000|2024-10-07 18:05:00|7569.9|7567.9|7569.9|7567.9|7571.6|7569.6|7568.6|7566.6|38
1728324600000|2024-10-07 18:10:00|7570.1|7568.1|7570.1|7568.1|7571.9|7569.9|7569.6|7567.6|42
1728324900000|2024-10-07 18:15:00|7569.9|7567.9|7567.1|7565.1|7570.4|7568.4|7566.9|7564.9|34
1728325200000|2024-10-07 18:20:00|7567.4|7565.4|7565.4|7563.4|7567.9|7565.9|7564.9|7562.9|49
1728325500000|2024-10-07 18:25:00|7565.6|7563.6|7564.6|7562.6|7567.4|7565.4|7564.4|7562.4|24
1728325800000|2024-10-07 18:30:00|7564.4|7562.4|7556.6|7554.6|7564.4|7562.4|7549.9|7547.9|315
1728326100000|2024-10-07 18:35:00|7556.4|7554.4|7556.1|7554.1|7557.1|7555.1|7553.6|7551.6|41
1728326400000|2024-10-07 18:40:00|7555.9|7553.9|7552.6|7550.6|7559.1|7557.1|7552.6|7550.6|31
1728326700000|2024-10-07 18:45:00|7552.4|7550.4|7537.6|7535.6|7553.1|7551.1|7536.1|7534.1|208
1728327000000|2024-10-07 18:50:00|7537.4|7535.4|7537.4|7535.4|7540.6|7538.6|7535.4|7533.4|152
1728327300000|2024-10-07 18:55:00|7537.6|7535.6|7535.6|7533.6|7540.6|7538.6|7534.9|7532.9|167
1728327600000|2024-10-07 19:00:00|7535.4|7533.4|7539.1|7537.1|7539.1|7537.1|7534.6|7532.6|81
1728327900000|2024-10-07 19:05:00|7538.9|7536.9|7544.9|7542.9|7545.6|7543.6|7538.1|7536.1|101
1728328200000|2024-10-07 19:10:00|7545.1|7543.1|7547.6|7545.6|7548.4|7546.4|7543.1|7541.1|63
1728328500000|2024-10-07 19:15:00|7547.4|7545.4|7549.1|7547.1|7549.6|7547.6|7546.4|7544.4|39
1728328800000|2024-10-07 19:20:00|7548.9|7546.9|7549.6|7547.6|7550.6|7548.6|7548.1|7546.1|57
1728329100000|2024-10-07 19:25:00|7549.4|7547.4|7549.1|7547.1|7550.6|7548.6|7548.1|7546.1|54
1728329400000|2024-10-07 19:30:00|7549.4|7547.4|7545.1|7543.1|7550.9|7548.9|7543.6|7541.6|99
1728329700000|2024-10-07 19:35:00|7545.4|7543.4|7545.1|7543.1|7546.1|7544.1|7541.4|7539.4|35
1728330000000|2024-10-07 19:40:00|7544.9|7542.9|7545.6|7543.6|7545.6|7543.6|7542.4|7540.4|37
1728330300000|2024-10-07 19:45:00|7545.4|7543.4|7551.6|7549.6|7551.6|7549.6|7544.6|7542.6|83
1728330600000|2024-10-07 19:50:00|7551.4|7549.4|7559.6|7557.6|7561.6|7559.6|7551.4|7549.4|129
1728330900000|2024-10-07 19:55:00|7559.4|7557.4|7556.6|7554.6|7560.6|7558.6|7553.1|7551.1|120
1728331200000|2024-10-07 20:00:00|7558.7|7554.7|7564.2|7560.2|7567.6|7563.6|7558.7|7554.7|0
1728331500000|2024-10-07 20:05:00|7564.1|7560.1|7564.5|7560.5|7565.8|7561.8|7563.2|7559.2|0
1728331800000|2024-10-07 20:10:00|7564.1|7560.1|7564.5|7560.5|7565.4|7561.4|7563.6|7559.6|0
1728332100000|2024-10-07 20:15:00|7564.2|7560.2|7565.1|7561.1|7565.4|7561.4|7564.2|7560.2|0
1728332400000|2024-10-07 20:20:00|7564.8|7560.8|7565.1|7561.1|7565.4|7561.4|7564.8|7560.8|0
1728332700000|2024-10-07 20:25:00|7565.4|7561.4|7565.1|7561.1|7565.4|7561.4|7565.1|7561.1|0
1728333000000|2024-10-07 20:30:00|7565.4|7561.4|7566.1|7562.1|7566.1|7562.1|7565.1|7561.1|0
1728333300000|2024-10-07 20:35:00|7566.4|7562.4|7568.6|7564.6|7569.3|7565.3|7566.4|7562.4|0
1728333600000|2024-10-07 20:40:00|7568.9|7564.9|7568.6|7564.6|7570.7|7566.7|7568.6|7564.6|0
1728333900000|2024-10-07 20:45:00|7568.9|7564.9|7568.3|7564.3|7570.2|7566.2|7567.5|7563.5|0
1728334200000|2024-10-07 20:50:00|7568.6|7564.6|7568.5|7564.5|7568.9|7564.9|7568.3|7564.3|0
1728334500000|2024-10-07 20:55:00|7568.2|7564.2|7565.9|7561.9|7568.2|7564.2|7565.9|7561.9|0
1728334800000|2024-10-07 21:00:00|7564.7|7560.7|7563.6|7559.6|7565.7|7561.7|7563.3|7559.3|0
1728335100000|2024-10-07 21:05:00|7563.5|7559.5|7564.4|7560.4|7564.7|7560.7|7563.4|7559.4|0
1728335400000|2024-10-07 21:10:00|7564.8|7560.8|7564.8|7560.8|7564.8|7560.8|7564.4|7560.4|0
1728336000000|2024-10-07 21:20:00|7564.9|7560.9|7565.3|7561.3|7565.3|7561.3|7564.9|7560.9|0
1728336300000|2024-10-07 21:25:00|7565.5|7561.5|7566.2|7562.2|7566.2|7562.2|7565.3|7561.3|0
1728336600000|2024-10-07 21:30:00|7566|7562|7565.7|7561.7|7566|7562|7565.7|7561.7|0
1728336900000|2024-10-07 21:35:00|7565.4|7561.4|7565.7|7561.7|7565.7|7561.7|7565.4|7561.4|0
1728337200000|2024-10-07 21:40:00|7566|7562|7566|7562|7566.2|7562.2|7566|7562|0
1728337500000|2024-10-07 21:45:00|7565.9|7561.9|7565.1|7561.1|7566|7562|7564.5|7560.5|0
1728337800000|2024-10-07 21:50:00|7564.9|7560.9|7566.2|7562.2|7566.2|7562.2|7564.8|7560.8|0
1728338100000|2024-10-07 21:55:00|7565.9|7561.9|7567.6|7563.6|7567.6|7563.6|7565.9|7561.9|0
1728338400000|2024-10-07 22:00:00|7570|7566|7563.5|7559.5|7571.1|7567.1|7563.2|7559.2|0
1728338700000|2024-10-07 22:05:00|7563.6|7559.6|7563.5|7559.5|7564.1|7560.1|7562.7|7558.7|0
1728339000000|2024-10-07 22:10:00|7563.6|7559.6|7564.1|7560.1|7564.7|7560.7|7563.5|7559.5|0
1728339300000|2024-10-07 22:15:00|7564.4|7560.4|7563.8|7559.8|7564.4|7560.4|7563.5|7559.5|0
1728339600000|2024-10-07 22:20:00|7563.6|7559.6|7561.5|7557.5|7563.8|7559.8|7560.7|7556.7|0
1728339900000|2024-10-07 22:25:00|7561.8|7557.8|7561.9|7557.9|7561.9|7557.9|7559.2|7555.2|0
1728340200000|2024-10-07 22:30:00|7562.2|7558.2|7543.1|7539.1|7562.8|7558.8|7534.1|7530.1|0
1728340500000|2024-10-07 22:35:00|7542.9|7538.9|7553.4|7549.4|7561.6|7557.6|7538.3|7534.3|0
1728340800000|2024-10-07 22:40:00|7553.7|7549.7|7555.1|7551.1|7556.9|7552.9|7553.7|7549.7|0
1728341100000|2024-10-07 22:45:00|7554.7|7550.7|7554.6|7550.6|7555.1|7551.1|7550.4|7546.4|0
1728341400000|2024-10-07 22:50:00|7554.3|7550.3|7551.2|7547.2|7555.7|7551.7|7550.1|7546.1|0
1728341700000|2024-10-07 22:55:00|7551.3|7547.3|7552.8|7548.8|7554.2|7550.2|7546.1|7542.1|0
1728342000000|2024-10-07 23:00:00|7552.7|7548.7|7554.2|7550.2|7556.6|7552.6|7550.7|7546.7|0
1728342300000|2024-10-07 23:05:00|7554|7550|7561.9|7557.9|7564.4|7560.4|7554|7550|0
1728342600000|2024-10-07 23:10:00|7560.9|7556.9|7556.9|7552.9|7561.3|7557.3|7556.6|7552.6|0
1728342900000|2024-10-07 23:15:00|7557.2|7553.2|7560.6|7556.6|7561.3|7557.3|7557.2|7553.2|0
1728343200000|2024-10-07 23:20:00|7560.4|7556.4|7559.7|7555.7|7561.6|7557.6|7559.4|7555.4|0
1728343500000|2024-10-07 23:25:00|7559.5|7555.5|7558|7554|7560.3|7556.3|7558|7554|0
1728343800000|2024-10-07 23:30:00|7557.8|7553.8|7555.7|7551.7|7558|7554|7555.4|7551.4|0
1728344100000|2024-10-07 23:35:00|7555.8|7551.8|7556|7552|7556.4|7552.4|7554.4|7550.4|0
1728344400000|2024-10-07 23:40:00|7555.7|7551.7|7560.9|7556.9|7560.9|7556.9|7555.1|7551.1|0
1728344700000|2024-10-07 23:45:00|7560.4|7556.4|7560.9|7556.9|7560.9|7556.9|7559|7555|0
1728345000000|2024-10-07 23:50:00|7560.4|7556.4|7563.2|7559.2|7564.9|7560.9|7559.5|7555.5|0
1728345300000|2024-10-07 23:55:00|7563|7559|7559.5|7555.5|7563|7559|7559.5|7555.5|0
1728345600000|2024-10-08 00:00:00|7559.6|7555.6|7565.9|7561.9|7566.2|7562.2|7559.6|7555.6|0
1728345900000|2024-10-08 00:05:00|7566.2|7562.2|7567.2|7563.2|7569.2|7565.2|7565.2|7561.2|0
1728346200000|2024-10-08 00:10:00|7567.4|7563.4|7570.9|7566.9|7571.2|7567.2|7566.2|7562.2|0
1728346500000|2024-10-08 00:15:00|7571|7567|7566.4|7563.4|7572.3|7569.3|7564.9|7561.9|0
1728346800000|2024-10-08 00:20:00|7564.9|7561.9|7567.9|7564.9|7567.9|7564.9|7564.9|7561.9|0
1728347100000|2024-10-08 00:25:00|7567.1|7564.1|7570.1|7567.1|7570.8|7567.8|7566.4|7563.4|0
1728347400000|2024-10-08 00:30:00|7570.8|7567.8|7573.9|7570.9|7573.9|7570.9|7570.1|7567.1|0
1728347700000|2024-10-08 00:35:00|7573.1|7570.1|7572.4|7569.4|7573.9|7570.9|7570.9|7567.9|0
1728348000000|2024-10-08 00:40:00|7570.9|7567.9|7569.3|7566.3|7571.6|7568.6|7569.3|7566.3|0
1728348300000|2024-10-08 00:45:00|7569.4|7566.4|7570.9|7567.9|7570.9|7567.9|7569.3|7566.3|0
1728348600000|2024-10-08 00:50:00|7572.4|7569.4|7567.9|7564.9|7572.4|7569.4|7567.9|7564.9|0
1728348900000|2024-10-08 00:55:00|7566.4|7563.4|7567.9|7564.9|7567.9|7564.9|7566.4|7563.4|0
1728349200000|2024-10-08 01:00:00|7566.4|7563.4|7566.4|7563.4|7567.9|7564.9|7564.9|7561.9|0
1728349500000|2024-10-08 01:05:00|7565.7|7562.7|7562.6|7559.6|7567.2|7564.2|7561.9|7558.9|0
1728349800000|2024-10-08 01:10:00|7563.4|7560.4|7559.6|7556.6|7566.4|7563.4|7558.9|7555.9|0
1728350100000|2024-10-08 01:15:00|7560.4|7557.4|7551.5|7548.5|7560.4|7557.4|7548.4|7545.4|0
1728350400000|2024-10-08 01:20:00|7552.3|7549.3|7556|7553|7557.5|7554.5|7551.5|7548.5|0
1728350700000|2024-10-08 01:25:00|7557.5|7554.5|7560.4|7557.4|7560.5|7557.5|7556|7553|0
1728351000000|2024-10-08 01:30:00|7560.5|7557.5|7542.6|7539.6|7560.5|7557.5|7542.6|7539.6|0
1728351300000|2024-10-08 01:35:00|7541.1|7538.1|7544.2|7541.2|7550.1|7547.1|7541.1|7538.1|0
1728351600000|2024-10-08 01:40:00|7544.1|7541.1|7539.8|7536.8|7545.7|7542.7|7538.2|7535.2|0
1728351900000|2024-10-08 01:45:00|7539.7|7536.7|7544.4|7541.4|7544.4|7541.4|7536.8|7533.8|0
1728352200000|2024-10-08 01:50:00|7545.1|7542.1|7542.8|7539.8|7545.9|7542.9|7541.3|7538.3|0
1728352500000|2024-10-08 01:55:00|7542.9|7539.9|7539.9|7536.9|7542.9|7539.9|7539.8|7536.8|0
1728352800000|2024-10-08 02:00:00|7540.6|7537.6|7539.1|7536.1|7542.9|7539.9|7536.9|7533.9|0
1728353100000|2024-10-08 02:05:00|7538.3|7535.3|7534|7531|7539.8|7536.8|7533.8|7530.8|0
1728353400000|2024-10-08 02:10:00|7533.9|7530.9|7517.9|7514.9|7535.4|7532.4|7517.1|7514.1|0
1728353700000|2024-10-08 02:15:00|7516.4|7513.4|7522.8|7519.8|7524.3|7521.3|7513.4|7510.4|0
1728354000000|2024-10-08 02:20:00|7522.1|7519.1|7518.4|7515.4|7524.3|7521.3|7518.4|7515.4|0
1728354300000|2024-10-08 02:25:00|7518.5|7515.5|7509.7|7506.7|7519.9|7516.9|7508.2|7505.2|0
1728354600000|2024-10-08 02:30:00|7511.2|7508.2|7503.6|7500.6|7512.7|7509.7|7503.6|7500.6|0
1728354900000|2024-10-08 02:35:00|7502.1|7499.1|7505.3|7502.3|7513.4|7510.4|7499.2|7496.2|0
1728355200000|2024-10-08 02:40:00|7504.6|7501.6|7515.9|7512.9|7517.5|7514.5|7503.8|7500.8|0
1728355500000|2024-10-08 02:45:00|7514.4|7511.4|7507.1|7504.1|7517.4|7514.4|7507|7504|0
1728355800000|2024-10-08 02:50:00|7507|7504|7510.1|7507.1|7514.5|7511.5|7505.5|7502.5|0
1728356100000|2024-10-08 02:55:00|7511.6|7508.6|7512.5|7509.5|7515.5|7512.5|7507.2|7504.2|0
1728356400000|2024-10-08 03:00:00|7513.2|7510.2|7521.3|7518.3|7521.4|7518.4|7513.2|7510.2|0
1728356700000|2024-10-08 03:05:00|7519.9|7516.9|7521.4|7518.4|7527.4|7524.4|7519.9|7516.9|0
1728357000000|2024-10-08 03:10:00|7519.9|7516.9|7520.2|7517.2|7524.5|7521.5|7518.4|7515.4|0
1728357300000|2024-10-08 03:15:00|7521.7|7518.7|7520.2|7517.2|7521.8|7518.8|7518.8|7515.8|0
1728357600000|2024-10-08 03:20:00|7520.3|7517.3|7518.8|7515.8|7521.8|7518.8|7515.8|7512.8|0
1728357900000|2024-10-08 03:25:00|7520.3|7517.3|7518.8|7515.8|7520.3|7517.3|7515.8|7512.8|0
1728358200000|2024-10-08 03:30:00|7520.3|7517.3|7519|7516|7520.3|7517.3|7515.8|7512.8|0
1728358500000|2024-10-08 03:35:00|7518.9|7515.9|7520.4|7517.4|7520.5|7517.5|7517.5|7514.5|0
1728358800000|2024-10-08 03:40:00|7520.5|7517.5|7520.3|7517.3|7520.5|7517.5|7518.8|7515.8|0
1728359100000|2024-10-08 03:45:00|7518.8|7515.8|7516.2|7513.2|7523.6|7520.6|7516.2|7513.2|0
1728359400000|2024-10-08 03:50:00|7517.6|7514.6|7514.7|7511.7|7517.6|7514.6|7513.2|7510.2|0
1728359700000|2024-10-08 03:55:00|7513.2|7510.2|7516.4|7513.4|7516.4|7513.4|7511.8|7508.8|0
1728360000000|2024-10-08 04:00:00|7517.9|7514.9|7517.9|7514.9|7519.4|7516.4|7517.9|7514.9|0
1728360300000|2024-10-08 04:05:00|7519.4|7516.4|7519.5|7516.5|7521|7518|7519.4|7516.4|0
1728360600000|2024-10-08 04:10:00|7518|7515|7518|7515|7518|7515|7516.5|7513.5|0
1728360900000|2024-10-08 04:15:00|7519.5|7516.5|7521|7518|7521|7518|7519.5|7516.5|0
1728361200000|2024-10-08 04:20:00|7519.5|7516.5|7521|7518|7522.5|7519.5|7519.5|7516.5|0
1728361500000|2024-10-08 04:25:00|7522.4|7519.4|7521|7518|7524|7521|7521|7518|0
1728361800000|2024-10-08 04:30:00|7522.5|7519.5|7522.5|7519.5|7522.5|7519.5|7521|7518|0
1728362100000|2024-10-08 04:35:00|7524|7521|7518.1|7515.1|7524|7521|7518.1|7515.1|0
1728362400000|2024-10-08 04:40:00|7518.8|7515.8|7521.1|7518.1|7521.1|7518.1|7518.1|7515.1|0
1728362700000|2024-10-08 04:45:00|7519.6|7516.6|7522.7|7519.7|7523.4|7520.4|7518.1|7515.1|0
1728363000000|2024-10-08 04:50:00|7521.2|7518.2|7523.1|7520.1|7523.1|7520.1|7521.2|7518.2|0
1728363300000|2024-10-08 04:55:00|7524.6|7521.6|7523.1|7520.1|7524.6|7521.6|7522.4|7519.4|0
1728363600000|2024-10-08 05:00:00|7522.4|7519.4|7523.5|7520.5|7530.6|7527.6|7521.6|7518.6|0
1728363900000|2024-10-08 05:05:00|7522.8|7519.8|7515.9|7512.9|7526.3|7523.3|7515.9|7512.9|0
1728364200000|2024-10-08 05:10:00|7517.3|7514.3|7515.5|7512.5|7518.4|7515.4|7512.4|7509.4|0
1728364500000|2024-10-08 05:15:00|7516.9|7513.9|7516.9|7513.9|7521.3|7518.3|7515.4|7512.4|0
1728364800000|2024-10-08 05:20:00|7515.4|7512.4|7512.6|7509.6|7517.1|7514.1|7512.5|7509.5|0
1728365100000|2024-10-08 05:25:00|7512.7|7509.7|7510.3|7507.3|7517.2|7514.2|7509.7|7506.7|0
1728365400000|2024-10-08 05:30:00|7510.4|7507.4|7511.5|7508.5|7512.9|7509.9|7508.9|7505.9|0
1728365700000|2024-10-08 05:35:00|7511.4|7508.4|7511.7|7508.7|7517.6|7514.6|7509.9|7506.9|0
1728366000000|2024-10-08 05:40:00|7514.6|7511.6|7523.7|7520.7|7523.7|7520.7|7513.2|7510.2|0
1728366300000|2024-10-08 05:45:00|7522.2|7519.2|7513.1|7510.1|7523.7|7520.7|7511.6|7508.6|0
1728366600000|2024-10-08 05:50:00|7511.6|7508.6|7511.5|7508.5|7514.5|7511.5|7511.5|7508.5|0
1728366900000|2024-10-08 05:55:00|7513|7510|7516.1|7513.1|7517.5|7514.5|7511.5|7508.5|0
1728367200000|2024-10-08 06:00:00|7516.6|7512.6|7505.1|7503.1|7516.6|7512.6|7487.3|7485.3|467
1728367500000|2024-10-08 06:05:00|7505.3|7503.3|7500.8|7498.8|7506.6|7504.6|7496.8|7494.8|185
1728367800000|2024-10-08 06:10:00|7500.6|7498.6|7502.6|7500.6|7505.1|7503.1|7498.3|7496.3|166
1728368100000|2024-10-08 06:15:00|7502.1|7500.1|7500.3|7498.3|7507.8|7505.8|7500.1|7498.1|93
1728368400000|2024-10-08 06:20:00|7500.1|7498.1|7491.1|7489.1|7501.1|7499.1|7490.8|7488.8|100
1728368700000|2024-10-08 06:25:00|7490.8|7488.8|7487.8|7485.8|7490.8|7488.8|7483.6|7481.6|201
1728369000000|2024-10-08 06:30:00|7488.1|7486.1|7496.3|7494.3|7497.1|7495.1|7486.3|7484.3|69
1728369300000|2024-10-08 06:35:00|7496.1|7494.1|7500.6|7498.6|7500.6|7498.6|7494.8|7492.8|68
1728369600000|2024-10-08 06:40:00|7500.3|7498.3|7501.3|7499.3|7501.6|7499.6|7499.3|7497.3|99
1728369900000|2024-10-08 06:45:00|7501.1|7499.1|7508.1|7506.1|7509.6|7507.6|7500.6|7498.6|144
1728370200000|2024-10-08 06:50:00|7508.6|7506.6|7518.1|7516.1|7519.8|7517.8|7507.8|7505.8|172
1728370500000|2024-10-08 06:55:00|7517.8|7515.8|7498.3|7496.3|7519.3|7517.3|7496.3|7494.3|321
1728370800000|2024-10-08 07:00:00|7497.8|7496.8|7491.3|7490.3|7499.6|7498.6|7478.1|7477.1|2184
1728371100000|2024-10-08 07:05:00|7490.6|7489.6|7502.3|7501.3|7503.1|7502.1|7479.8|7478.8|700
1728371400000|2024-10-08 07:10:00|7502.6|7501.6|7494.1|7493.1|7508.1|7507.1|7489.1|7488.1|630
1728371700000|2024-10-08 07:15:00|7494.3|7493.3|7476.3|7475.3|7495.3|7494.3|7476.3|7475.3|589
1728372000000|2024-10-08 07:20:00|7476.1|7475.1|7487.6|7486.6|7488.3|7487.3|7474.1|7473.1|905
1728372300000|2024-10-08 07:25:00|7486.8|7485.8|7495.8|7494.8|7499.6|7498.6|7481.1|7480.1|606
1728372600000|2024-10-08 07:30:00|7495.6|7494.6|7506.1|7505.1|7506.8|7505.8|7493.3|7492.3|635
1728372900000|2024-10-08 07:35:00|7505.8|7504.8|7505.8|7504.8|7508.6|7507.6|7502.3|7501.3|534
1728373200000|2024-10-08 07:40:00|7505.7|7504.7|7500.2|7499.2|7507.7|7506.7|7498.7|7497.7|401
1728373500000|2024-10-08 07:45:00|7500|7499|7489.2|7488.2|7500.2|7499.2|7488.2|7487.2|208
1728373800000|2024-10-08 07:50:00|7489|7488|7481.7|7480.7|7493.2|7492.2|7481.7|7480.7|317
1728374100000|2024-10-08 07:55:00|7482|7481|7493.2|7492.2|7493.2|7492.2|7479|7478|504
1728374400000|2024-10-08 08:00:00|7493.7|7492.7|7499|7498|7500.2|7499.2|7490|7489|159
1728374700000|2024-10-08 08:05:00|7498.5|7497.5|7491|7490|7498.5|7497.5|7488.5|7487.5|194
1728375000000|2024-10-08 08:10:00|7491.2|7490.2|7486.7|7485.7|7495.2|7494.2|7484.2|7483.2|308
1728375300000|2024-10-08 08:15:00|7486.5|7485.5|7490.2|7489.2|7491.2|7490.2|7484.2|7483.2|313
1728375600000|2024-10-08 08:20:00|7490.5|7489.5|7486.5|7485.5|7493.7|7492.7|7484|7483|232
1728375900000|2024-10-08 08:25:00|7486.2|7485.2|7483.2|7482.2|7491.5|7490.5|7481.7|7480.7|367
1728376200000|2024-10-08 08:30:00|7483|7482|7486.5|7485.5|7487.7|7486.7|7480.7|7479.7|256
1728376500000|2024-10-08 08:35:00|7486.2|7485.2|7487.7|7486.7|7492.7|7491.7|7484.5|7483.5|1107
1728376800000|2024-10-08 08:40:00|7487.5|7486.5|7492.7|7491.7|7493|7492|7484.7|7483.7|231
1728377100000|2024-10-08 08:45:00|7492.5|7491.5|7495.5|7494.5|7498.7|7497.7|7491.7|7490.7|1450
1728377400000|2024-10-08 08:50:00|7494.5|7493.5|7494.2|7493.2|7496.2|7495.2|7492|7491|119
1728377700000|2024-10-08 08:55:00|7494.5|7493.5|7490.2|7489.2|7496.7|7495.7|7489|7488|130
1728378000000|2024-10-08 09:00:00|7490.5|7489.5|7501|7500|7501.7|7500.7|7488.5|7487.5|223
1728378300000|2024-10-08 09:05:00|7501.2|7500.2|7494.7|7493.7|7502.2|7501.2|7494.7|7493.7|121
1728378600000|2024-10-08 09:10:00|7494.5|7493.5|7495.7|7494.7|7499.7|7498.7|7492.2|7491.2|316
1728378900000|2024-10-08 09:15:00|7495.5|7494.5|7499.7|7498.7|7504.2|7503.2|7495.5|7494.5|187
1728379200000|2024-10-08 09:20:00|7499.5|7498.5|7508.7|7507.7|7509.7|7508.7|7499.2|7498.2|221
1728379500000|2024-10-08 09:25:00|7508.5|7507.5|7510.7|7509.7|7511.7|7510.7|7505.7|7504.7|134
1728379800000|2024-10-08 09:30:00|7510.5|7509.5|7507.2|7506.2|7512.7|7511.7|7505.2|7504.2|188
1728380100000|2024-10-08 09:35:00|7507.5|7506.5|7504.5|7503.5|7509.7|7508.7|7504.5|7503.5|121
1728380400000|2024-10-08 09:40:00|7504.7|7503.7|7510|7509|7510.5|7509.5|7503.7|7502.7|98
1728380700000|2024-10-08 09:45:00|7509.7|7508.7|7510|7509|7513.2|7512.2|7507.7|7506.7|195
1728381000000|2024-10-08 09:50:00|7509.7|7508.7|7515.7|7514.7|7516|7515|7509.7|7508.7|164
1728381300000|2024-10-08 09:55:00|7516|7515|7508.5|7507.5|7517.5|7516.5|7508.5|7507.5|110
1728381600000|2024-10-08 10:00:00|7508.7|7507.7|7511.7|7510.7|7512|7511|7508.2|7507.2|112
1728381900000|2024-10-08 10:05:00|7512|7511|7514.2|7513.2|7514.5|7513.5|7511|7510|80
1728382200000|2024-10-08 10:10:00|7514|7513|7515.7|7514.7|7518.2|7517.2|7513.7|7512.7|73
1728382500000|2024-10-08 10:15:00|7515.5|7514.5|7520.7|7519.7|7520.7|7519.7|7515.5|7514.5|107
1728382800000|2024-10-08 10:20:00|7521|7520|7518.2|7517.2|7522|7521|7516.7|7515.7|164
1728383100000|2024-10-08 10:25:00|7518.5|7517.5|7524.5|7523.5|7524.7|7523.7|7518.2|7517.2|92
1728383400000|2024-10-08 10:30:00|7524.7|7523.7|7523.5|7522.5|7526.2|7525.2|7522|7521|132
1728383700000|2024-10-08 10:35:00|7523.7|7522.7|7520|7519|7525.5|7524.5|7520|7519|127
1728384000000|2024-10-08 10:40:00|7519.7|7518.7|7517.2|7516.2|7520|7519|7514|7513|103
1728384300000|2024-10-08 10:45:00|7517.5|7516.5|7527.2|7526.2|7527.2|7526.2|7517.5|7516.5|89
1728384600000|2024-10-08 10:50:00|7527|7526|7526.2|7525.2|7527|7526|7522.7|7521.7|67
1728384900000|2024-10-08 10:55:00|7526.5|7525.5|7531.5|7530.5|7532|7531|7525.5|7524.5|135
1728385200000|2024-10-08 11:00:00|7531.7|7530.7|7531.5|7530.5|7532.7|7531.7|7528|7527|218
1728385500000|2024-10-08 11:05:00|7531.7|7530.7|7529.7|7528.7|7532.2|7531.2|7529|7528|108
1728385800000|2024-10-08 11:10:00|7530|7529|7530.2|7529.2|7531|7530|7527.7|7526.7|113
1728386100000|2024-10-08 11:15:00|7530|7529|7535.5|7534.5|7535.5|7534.5|7530|7529|122
1728386400000|2024-10-08 11:20:00|7535.7|7534.7|7531.2|7530.2|7536.5|7535.5|7530|7529|148
1728386700000|2024-10-08 11:25:00|7531|7530|7534|7533|7535.2|7534.2|7530.2|7529.2|124
1728387000000|2024-10-08 11:30:00|7534.2|7533.2|7539.7|7538.7|7540|7539|7534.2|7533.2|112
1728387300000|2024-10-08 11:35:00|7539.5|7538.5|7533.2|7532.2|7542.2|7541.2|7533.2|7532.2|158
1728387600000|2024-10-08 11:40:00|7532.9|7531.9|7529.4|7528.4|7535.2|7534.2|7529.4|7528.4|112
1728387900000|2024-10-08 11:45:00|7529.7|7528.7|7532.4|7531.4|7532.7|7531.7|7527.4|7526.4|84
1728388200000|2024-10-08 11:50:00|7532.7|7531.7|7536.4|7535.4|7537.4|7536.4|7532.2|7531.2|80
1728388500000|2024-10-08 11:55:00|7536.2|7535.2|7537.9|7536.9|7538.2|7537.2|7532.9|7531.9|108
1728388800000|2024-10-08 12:00:00|7538.4|7537.4|7538.9|7537.9|7542.7|7541.7|7537.2|7536.2|224
1728389100000|2024-10-08 12:05:00|7539.2|7538.2|7535.4|7534.4|7539.2|7538.2|7535.2|7534.2|105
1728389400000|2024-10-08 12:10:00|7535.7|7534.7|7529.2|7528.2|7536.4|7535.4|7528.9|7527.9|169
1728389700000|2024-10-08 12:15:00|7529.4|7528.4|7525.7|7524.7|7530.7|7529.7|7523.2|7522.2|207
1728390000000|2024-10-08 12:20:00|7525.9|7524.9|7530.9|7529.9|7532.2|7531.2|7523.2|7522.2|163
1728390300000|2024-10-08 12:25:00|7530.7|7529.7|7527.9|7526.9|7534.2|7533.2|7527.7|7526.7|128
1728390600000|2024-10-08 12:30:00|7527.7|7526.7|7529.9|7528.9|7530.7|7529.7|7526.4|7525.4|162
1728390900000|2024-10-08 12:35:00|7530.2|7529.2|7531.9|7530.9|7533.7|7532.7|7530.2|7529.2|124
1728391200000|2024-10-08 12:40:00|7531.7|7530.7|7530.4|7529.4|7533.2|7532.2|7530.2|7529.2|80
1728391500000|2024-10-08 12:45:00|7530.7|7529.7|7533.9|7532.9|7537.4|7536.4|7530.7|7529.7|239
1728391800000|2024-10-08 12:50:00|7533.7|7532.7|7539.9|7538.9|7541.4|7540.4|7533.4|7532.4|267
1728392100000|2024-10-08 12:55:00|7539.7|7538.7|7538.9|7537.9|7539.9|7538.9|7534.7|7533.7|236
1728392400000|2024-10-08 13:00:00|7539.2|7538.2|7539.4|7538.4|7543.2|7542.2|7539.2|7538.2|149
1728392700000|2024-10-08 13:05:00|7539.7|7538.7|7533.2|7532.2|7539.7|7538.7|7532.4|7531.4|169
1728393000000|2024-10-08 13:10:00|7533.4|7532.4|7535.7|7534.7|7536.9|7535.9|7531.9|7530.9|120
1728393300000|2024-10-08 13:15:00|7535.4|7534.4|7533.4|7532.4|7535.9|7534.9|7531.9|7530.9|91
1728393600000|2024-10-08 13:20:00|7533.2|7532.2|7529.9|7528.9|7534.4|7533.4|7529.4|7528.4|102
1728393900000|2024-10-08 13:25:00|7529.7|7528.7|7533.4|7532.4|7534.9|7533.9|7527.9|7526.9|76
1728394200000|2024-10-08 13:30:00|7533.2|7532.2|7525.7|7524.7|7534.4|7533.4|7523.7|7522.7|246
1728394500000|2024-10-08 13:35:00|7525.4|7524.4|7524.4|7523.4|7528.7|7527.7|7522.2|7521.2|272
1728394800000|2024-10-08 13:40:00|7524.2|7523.2|7522.2|7521.2|7526.9|7525.9|7518.9|7517.9|257
1728395100000|2024-10-08 13:45:00|7521.9|7520.9|7525.4|7524.4|7525.4|7524.4|7516.9|7515.9|248
1728395400000|2024-10-08 13:50:00|7525.9|7524.9|7523.4|7522.4|7525.9|7524.9|7520.7|7519.7|190
1728395700000|2024-10-08 13:55:00|7523.2|7522.2|7525.9|7524.9|7526.7|7525.7|7521.7|7520.7|266
1728396000000|2024-10-08 14:00:00|7526.4|7525.4|7524.9|7523.9|7530.2|7529.2|7522.4|7521.4|250
1728396300000|2024-10-08 14:05:00|7525.2|7524.2|7519.4|7518.4|7525.9|7524.9|7515.7|7514.7|297
1728396600000|2024-10-08 14:10:00|7519.6|7518.6|7511.1|7510.1|7519.9|7518.9|7511.1|7510.1|302
1728396900000|2024-10-08 14:15:00|7510.9|7509.9|7511.1|7510.1|7512.6|7511.6|7507.4|7506.4|258
1728397200000|2024-10-08 14:20:00|7510.9|7509.9|7507.6|7506.6|7511.6|7510.6|7505.1|7504.1|254
1728397500000|2024-10-08 14:25:00|7507.4|7506.4|7513.1|7512.1|7513.4|7512.4|7506.9|7505.9|284
1728397800000|2024-10-08 14:30:00|7512.9|7511.9|7513.6|7512.6|7516.9|7515.9|7511.1|7510.1|251
1728398100000|2024-10-08 14:35:00|7513.4|7512.4|7512.6|7511.6|7514.4|7513.4|7509.1|7508.1|241
1728398400000|2024-10-08 14:40:00|7512.4|7511.4|7522.1|7521.1|7522.6|7521.6|7511.4|7510.4|477
1728398700000|2024-10-08 14:45:00|7522.6|7521.6|7523.6|7522.6|7524.6|7523.6|7519.6|7518.6|185
1728399000000|2024-10-08 14:50:00|7523.4|7522.4|7516.1|7515.1|7524.6|7523.6|7515.6|7514.6|168
1728399300000|2024-10-08 14:55:00|7516.4|7515.4|7519.1|7518.1|7520.1|7519.1|7515.4|7514.4|146
1728399600000|2024-10-08 15:00:00|7519.6|7518.6|7530.6|7529.6|7530.6|7529.6|7519.6|7518.6|216
1728399900000|2024-10-08 15:05:00|7530.9|7529.9|7525.1|7524.1|7530.9|7529.9|7525.1|7524.1|221
1728400200000|2024-10-08 15:10:00|7525.4|7524.4|7520.4|7519.4|7525.6|7524.6|7519.4|7518.4|212
1728400500000|2024-10-08 15:15:00|7519.9|7518.9|7520.1|7519.1|7521.1|7520.1|7517.9|7516.9|249
1728400800000|2024-10-08 15:20:00|7519.9|7518.9|7520.1|7519.1|7523.9|7522.9|7519.1|7518.1|493
1728401100000|2024-10-08 15:25:00|7519.9|7518.9|7520.4|7519.4|7521.4|7520.4|7519.4|7518.4|759
1728401400000|2024-10-08 15:30:00|7520.9|7518.9|7522.9|7520.9|7524.9|7522.9|7518.6|7516.6|1436
1728401700000|2024-10-08 15:35:00|7523.1|7521.1|7524.4|7522.4|7524.4|7522.4|7520.9|7518.9|602
1728402000000|2024-10-08 15:40:00|7524.6|7522.6|7527.6|7525.6|7527.9|7525.9|7521.1|7519.1|612
1728402300000|2024-10-08 15:45:00|7527.9|7525.9|7530.6|7528.6|7530.6|7528.6|7527.9|7525.9|137
1728402600000|2024-10-08 15:50:00|7530.9|7528.9|7534.6|7532.6|7534.6|7532.6|7530.9|7528.9|108
1728402900000|2024-10-08 15:55:00|7534.9|7532.9|7534.6|7532.6|7535.4|7533.4|7531.9|7529.9|66
1728403200000|2024-10-08 16:00:00|7534.4|7532.4|7530.6|7528.6|7535.4|7533.4|7529.9|7527.9|106
1728403500000|2024-10-08 16:05:00|7530.9|7528.9|7531.6|7529.6|7533.6|7531.6|7529.1|7527.1|310
1728403800000|2024-10-08 16:10:00|7531.9|7529.9|7532.1|7530.1|7533.6|7531.6|7531.6|7529.6|24
1728404100000|2024-10-08 16:15:00|7532.4|7530.4|7533.6|7531.6|7534.1|7532.1|7531.6|7529.6|50
1728404400000|2024-10-08 16:20:00|7533.9|7531.9|7533.1|7531.1|7534.6|7532.6|7532.4|7530.4|57
1728404700000|2024-10-08 16:25:00|7532.9|7530.9|7538.1|7536.1|7538.6|7536.6|7532.9|7530.9|99
1728405000000|2024-10-08 16:30:00|7538.4|7536.4|7537.1|7535.1|7538.4|7536.4|7536.1|7534.1|27
1728405300000|2024-10-08 16:35:00|7537.4|7535.4|7540.4|7538.4|7540.6|7538.6|7537.1|7535.1|50
1728405600000|2024-10-08 16:40:00|7540.6|7538.6|7541.6|7539.6|7542.4|7540.4|7540.6|7538.6|81
1728405900000|2024-10-08 16:45:00|7541.9|7539.9|7539.1|7537.1|7542.9|7540.9|7538.4|7536.4|76
1728406200000|2024-10-08 16:50:00|7539.4|7537.4|7541.1|7539.1|7541.1|7539.1|7538.6|7536.6|34
1728406500000|2024-10-08 16:55:00|7541.4|7539.4|7541.9|7539.9|7542.4|7540.4|7540.6|7538.6|40
1728406800000|2024-10-08 17:00:00|7541.6|7539.6|7539.4|7537.4|7542.4|7540.4|7539.1|7537.1|55
1728407100000|2024-10-08 17:05:00|7539.9|7537.9|7534.6|7532.6|7540.6|7538.6|7532.9|7530.9|165
1728407400000|2024-10-08 17:10:00|7534.4|7532.4|7533.6|7531.6|7536.1|7534.1|7531.6|7529.6|136
1728407700000|2024-10-08 17:15:00|7533.9|7531.9|7533.4|7531.4|7534.1|7532.1|7530.1|7528.1|59
1728408000000|2024-10-08 17:20:00|7533.6|7531.6|7535.4|7533.4|7536.1|7534.1|7531.1|7529.1|84
1728408300000|2024-10-08 17:25:00|7535.6|7533.6|7537.1|7535.1|7538.6|7536.6|7535.6|7533.6|22
1728408600000|2024-10-08 17:30:00|7536.9|7534.9|7538.1|7536.1|7538.1|7536.1|7535.9|7533.9|43
1728408900000|2024-10-08 17:35:00|7538.4|7536.4|7538.4|7536.4|7539.1|7537.1|7536.9|7534.9|28
1728409200000|2024-10-08 17:40:00|7538.6|7536.6|7539.9|7537.9|7540.6|7538.6|7538.6|7536.6|35
1728409500000|2024-10-08 17:45:00|7540.4|7538.4|7537.6|7535.6|7540.4|7538.4|7537.1|7535.1|35
1728409800000|2024-10-08 17:50:00|7537.9|7535.9|7538.6|7536.6|7539.6|7537.6|7536.1|7534.1|43
1728410100000|2024-10-08 17:55:00|7538.4|7536.4|7538.6|7536.6|7538.9|7536.9|7537.4|7535.4|26
1728410400000|2024-10-08 18:00:00|7538.4|7536.4|7540.4|7538.4|7540.4|7538.4|7537.6|7535.6|55
1728410700000|2024-10-08 18:05:00|7540.6|7538.6|7540.4|7538.4|7541.4|7539.4|7539.9|7537.9|29
1728411000000|2024-10-08 18:10:00|7540.1|7538.1|7540.1|7538.1|7541.9|7539.9|7539.9|7537.9|22
1728411300000|2024-10-08 18:15:00|7540.4|7538.4|7539.4|7537.4|7541.1|7539.1|7539.1|7537.1|28
1728411600000|2024-10-08 18:20:00|7539.6|7537.6|7537.6|7535.6|7539.6|7537.6|7537.1|7535.1|15
1728411900000|2024-10-08 18:25:00|7537.9|7535.9|7536.9|7534.9|7537.9|7535.9|7536.4|7534.4|17
1728412200000|2024-10-08 18:30:00|7536.6|7534.6|7538.6|7536.6|7538.6|7536.6|7536.1|7534.1|21
1728412500000|2024-10-08 18:35:00|7538.9|7536.9|7541.4|7539.4|7541.9|7539.9|7538.9|7536.9|46
1728412800000|2024-10-08 18:40:00|7541.1|7539.1|7540.6|7538.6|7541.9|7539.9|7539.6|7537.6|10
1728413100000|2024-10-08 18:45:00|7540.4|7538.4|7540.4|7538.4|7541.6|7539.6|7540.1|7538.1|11
1728413400000|2024-10-08 18:50:00|7540.6|7538.6|7540.6|7538.6|7542.4|7540.4|7540.4|7538.4|42
1728413700000|2024-10-08 18:55:00|7540.9|7538.9|7540.6|7538.6|7541.6|7539.6|7540.1|7538.1|34
1728414000000|2024-10-08 19:00:00|7540.4|7538.4|7539.1|7537.1|7540.9|7538.9|7537.6|7535.6|65
1728414300000|2024-10-08 19:05:00|7538.9|7536.9|7538.4|7536.4|7539.6|7537.6|7537.9|7535.9|11
1728414600000|2024-10-08 19:10:00|7538.6|7536.6|7537.9|7535.9|7539.6|7537.6|7537.6|7535.6|18
1728414900000|2024-10-08 19:15:00|7537.6|7535.6|7542.9|7540.9|7542.9|7540.9|7537.6|7535.6|60
1728415200000|2024-10-08 19:20:00|7542.4|7540.4|7540.1|7538.1|7542.9|7540.9|7540.1|7538.1|80
1728415500000|2024-10-08 19:25:00|7540.4|7538.4|7541.6|7539.6|7542.6|7540.6|7539.6|7537.6|35
1728415800000|2024-10-08 19:30:00|7541.4|7539.4|7544.6|7542.6|7545.4|7543.4|7540.6|7538.6|78
1728416100000|2024-10-08 19:35:00|7544.9|7542.9|7546.1|7544.1|7546.6|7544.6|7544.4|7542.4|42
1728416400000|2024-10-08 19:40:00|7546.4|7544.4|7543.9|7541.9|7546.4|7544.4|7543.9|7541.9|47
1728416700000|2024-10-08 19:45:00|7544.1|7542.1|7545.1|7543.1|7545.9|7543.9|7542.9|7540.9|66
1728417000000|2024-10-08 19:50:00|7544.9|7542.9|7545.1|7543.1|7547.1|7545.1|7543.9|7541.9|212
1728417300000|2024-10-08 19:55:00|7544.9|7542.9|7539.9|7537.9|7545.6|7543.6|7538.9|7536.9|254
1728417600000|2024-10-08 20:00:00|7541.6|7537.6|7536.6|7532.6|7541.8|7537.8|7536.3|7532.3|0
1728417900000|2024-10-08 20:05:00|7536.9|7532.9|7540.3|7536.3|7541.2|7537.2|7536.9|7532.9|0
1728418200000|2024-10-08 20:10:00|7540.2|7536.2|7540.9|7536.9|7541.5|7537.5|7539.9|7535.9|0
1728418500000|2024-10-08 20:15:00|7541.2|7537.2|7539.2|7535.2|7541.5|7537.5|7538.9|7534.9|0
1728418800000|2024-10-08 20:20:00|7538.9|7534.9|7538.6|7534.6|7539.5|7535.5|7538.6|7534.6|0
1728419100000|2024-10-08 20:25:00|7538.9|7534.9|7540.6|7536.6|7540.6|7536.6|7538.9|7534.9|0
1728419400000|2024-10-08 20:30:00|7540.3|7536.3|7539.5|7535.5|7540.3|7536.3|7539.2|7535.2|0
1728419700000|2024-10-08 20:35:00|7539.2|7535.2|7541.2|7537.2|7541.8|7537.8|7539.2|7535.2|0
1728420000000|2024-10-08 20:40:00|7540.9|7536.9|7541.8|7537.8|7542.3|7538.3|7540.9|7536.9|0
1728420300000|2024-10-08 20:45:00|7541.5|7537.5|7541.8|7537.8|7542.9|7538.9|7540.3|7536.3|0
1728420600000|2024-10-08 20:50:00|7541.5|7537.5|7540.9|7536.9|7541.7|7537.7|7540.6|7536.6|0
1728420900000|2024-10-08 20:55:00|7540.6|7536.6|7539.2|7535.2|7540.6|7536.6|7538.1|7534.1|0
1728421200000|2024-10-08 21:00:00|7539.5|7535.5|7538.2|7534.2|7539.6|7535.6|7537.6|7533.6|0
1728421500000|2024-10-08 21:05:00|7538.4|7534.4|7538.5|7534.5|7538.5|7534.5|7538.4|7534.4|0
1728421800000|2024-10-08 21:10:00|7538.4|7534.4|7538.4|7534.4|7538.4|7534.4|7537.8|7533.8|0
1728422100000|2024-10-08 21:15:00|7538.3|7534.3|7538.6|7534.6|7538.6|7534.6|7538.3|7534.3|0
1728422400000|2024-10-08 21:20:00|7538.9|7534.9|7538.9|7534.9|7539.2|7535.2|7538.6|7534.6|0
1728422700000|2024-10-08 21:25:00|7539.7|7535.7|7539.6|7535.6|7539.7|7535.7|7539.6|7535.6|0
1728423000000|2024-10-08 21:30:00|7539.4|7535.4|7539.3|7535.3|7539.6|7535.6|7539|7535|0
1728423300000|2024-10-08 21:35:00|7539.1|7535.1|7539.3|7535.3|7539.4|7535.4|7539|7535|0
1728423600000|2024-10-08 21:40:00|7539.4|7535.4|7539.4|7535.4|7539.4|7535.4|7539.3|7535.3|0
1728423900000|2024-10-08 21:45:00|7539.6|7535.6|7539.4|7535.4|7539.7|7535.7|7539.3|7535.3|0
1728424200000|2024-10-08 21:50:00|7539.6|7535.6|7539.6|7535.6|7539.6|7535.6|7539.6|7535.6|0
1728424500000|2024-10-08 21:55:00|7540|7536|7539.6|7535.6|7540|7536|7539.4|7535.4|0
1728424800000|2024-10-08 22:00:00|7541.1|7537.1|7538.7|7534.7|7541.1|7537.1|7538.2|7534.2|0
1728425100000|2024-10-08 22:05:00|7538.8|7534.8|7538.6|7534.6|7539.6|7535.6|7538.6|7534.6|0
1728425400000|2024-10-08 22:10:00|7538.7|7534.7|7539.3|7535.3|7540.2|7536.2|7538.2|7534.2|0
1728425700000|2024-10-08 22:15:00|7539.4|7535.4|7539.1|7535.1|7539.6|7535.6|7538.9|7534.9|0
1728426000000|2024-10-08 22:20:00|7538.9|7534.9|7539.2|7535.2|7539.5|7535.5|7538.9|7534.9|0
1728426300000|2024-10-08 22:25:00|7539.4|7535.4|7538.2|7534.2|7539.5|7535.5|7538.2|7534.2|0
1728426600000|2024-10-08 22:30:00|7538.3|7534.3|7537|7533|7538.6|7534.6|7536.7|7532.7|0
1728426900000|2024-10-08 22:35:00|7536.8|7532.8|7537|7533|7537.3|7533.3|7535.9|7531.9|0
1728427200000|2024-10-08 22:40:00|7536.9|7532.9|7536.9|7532.9|7537.2|7533.2|7536.6|7532.6|0
1728427500000|2024-10-08 22:45:00|7536.6|7532.6|7537.5|7533.5|7538.1|7534.1|7536.2|7532.2|0
1728427800000|2024-10-08 22:50:00|7537.6|7533.6|7538.1|7534.1|7538.6|7534.6|7537.2|7533.2|0
1728428100000|2024-10-08 22:55:00|7537.8|7533.8|7540.3|7536.3|7541.2|7537.2|7537.8|7533.8|0
1728428400000|2024-10-08 23:00:00|7540.4|7536.4|7539.8|7535.8|7542.1|7538.1|7539.8|7535.8|0
1728428700000|2024-10-08 23:05:00|7539.5|7535.5|7539.5|7535.5|7539.5|7535.5|7538.1|7534.1|0
1728429000000|2024-10-08 23:10:00|7539.8|7535.8|7537.5|7533.5|7539.8|7535.8|7537.5|7533.5|0
1728429300000|2024-10-08 23:15:00|7537.7|7533.7|7537.5|7533.5|7538.6|7534.6|7537.2|7533.2|0
1728429600000|2024-10-08 23:20:00|7537.7|7533.7|7537.2|7533.2|7538.6|7534.6|7537.2|7533.2|0
1728429900000|2024-10-08 23:25:00|7537.1|7533.1|7536.9|7532.9|7537.2|7533.2|7536.9|7532.9|0
1728430200000|2024-10-08 23:30:00|7536.6|7532.6|7537.2|7533.2|7537.2|7533.2|7535.6|7531.6|0
1728430500000|2024-10-08 23:35:00|7536.9|7532.9|7537.2|7533.2|7537.5|7533.5|7536.6|7532.6|0
1728430800000|2024-10-08 23:40:00|7537.1|7533.1|7537.5|7533.5|7537.5|7533.5|7536.9|7532.9|0
1728431100000|2024-10-08 23:45:00|7537.6|7533.6|7536.6|7532.6|7537.9|7533.9|7536.2|7532.2|0
1728431400000|2024-10-08 23:50:00|7536.5|7532.5|7536.6|7532.6|7537.2|7533.2|7536.2|7532.2|0
1728431700000|2024-10-08 23:55:00|7536.2|7532.2|7536.2|7532.2|7536.6|7532.6|7536.2|7532.2|0
1728432000000|2024-10-09 00:00:00|7536.6|7532.6|7536.2|7532.2|7537|7533|7533.9|7529.9|0
1728432300000|2024-10-09 00:05:00|7536.5|7532.5|7535.3|7531.3|7537|7533|7534.4|7530.4|0
1728432600000|2024-10-09 00:10:00|7535|7531|7537.9|7533.9|7537.9|7533.9|7534.7|7530.7|0
1728432900000|2024-10-09 00:15:00|7538.2|7534.2|7543.3|7540.3|7543.8|7540.4|7538.2|7534.2|0
1728433200000|2024-10-09 00:20:00|7542.6|7539.6|7541.9|7538.9|7542.6|7539.6|7541.8|7538.8|0
1728433500000|2024-10-09 00:25:00|7541.8|7538.8|7541.9|7538.9|7543.3|7540.3|7540.4|7537.4|0
1728433800000|2024-10-09 00:30:00|7540.4|7537.4|7540.4|7537.4|7541.9|7538.9|7540.3|7537.3|0
1728434100000|2024-10-09 00:35:00|7539.6|7536.6|7535.9|7532.9|7539.6|7536.6|7535.9|7532.9|0
1728434400000|2024-10-09 00:40:00|7536.7|7533.7|7538.9|7535.9|7540.4|7537.4|7536.7|7533.7|0
1728434700000|2024-10-09 00:45:00|7537.4|7534.4|7541.9|7538.9|7541.9|7538.9|7537.4|7534.4|0
1728435000000|2024-10-09 00:50:00|7541.8|7538.8|7543.3|7540.3|7543.3|7540.3|7541.1|7538.1|0
1728435300000|2024-10-09 00:55:00|7541.8|7538.8|7541.8|7538.8|7541.8|7538.8|7540.4|7537.4|0
1728435600000|2024-10-09 01:00:00|7543.3|7540.3|7544.8|7541.8|7544.8|7541.8|7543.3|7540.3|0
1728435900000|2024-10-09 01:05:00|7546.3|7543.3|7543.3|7540.3|7546.3|7543.3|7543.3|7540.3|0
1728436200000|2024-10-09 01:10:00|7541.8|7538.8|7540.5|7537.5|7542|7539|7539|7536|0
1728436500000|2024-10-09 01:15:00|7542|7539|7542.1|7539.1|7545|7542|7540.5|7537.5|0
1728436800000|2024-10-09 01:20:00|7543.6|7540.6|7539.1|7536.1|7545|7542|7539.1|7536.1|0
1728437100000|2024-10-09 01:25:00|7537.6|7534.6|7540.6|7537.6|7540.6|7537.6|7536.1|7533.1|0
1728437400000|2024-10-09 01:30:00|7541.4|7538.4|7536.2|7533.2|7541.4|7538.4|7534.7|7531.7|0
1728437700000|2024-10-09 01:35:00|7534.7|7531.7|7537.7|7534.7|7540.7|7537.7|7534.7|7531.7|0
1728438000000|2024-10-09 01:40:00|7539.2|7536.2|7539.2|7536.2|7540.7|7537.7|7536.2|7533.2|0
1728438300000|2024-10-09 01:45:00|7540.6|7537.6|7540.6|7537.6|7542.1|7539.1|7537.6|7534.6|0
1728438600000|2024-10-09 01:50:00|7539.9|7536.9|7539.1|7536.1|7540.6|7537.6|7537.6|7534.6|0
1728438900000|2024-10-09 01:55:00|7540.6|7537.6|7534.7|7531.7|7540.6|7537.6|7534.7|7531.7|0
1728439200000|2024-10-09 02:00:00|7533.2|7530.2|7525.8|7522.8|7533.2|7530.2|7525.7|7522.7|0
1728439500000|2024-10-09 02:05:00|7525.7|7522.7|7519.9|7516.9|7525.7|7522.7|7519.9|7516.9|0
1728439800000|2024-10-09 02:10:00|7519.8|7516.8|7524.4|7521.4|7524.4|7521.4|7519.8|7516.8|0
1728440100000|2024-10-09 02:15:00|7525.8|7522.8|7525.9|7522.9|7525.9|7522.9|7524.4|7521.4|0
1728440400000|2024-10-09 02:20:00|7527.4|7524.4|7527.4|7524.4|7528.9|7525.9|7525.9|7522.9|0
1728440700000|2024-10-09 02:25:00|7526.6|7523.6|7524.4|7521.4|7526.6|7523.6|7524.4|7521.4|0
1728441000000|2024-10-09 02:30:00|7525.1|7522.1|7521.4|7518.4|7525.9|7522.9|7521.4|7518.4|0
1728441300000|2024-10-09 02:35:00|7520.7|7517.7|7518.5|7515.5|7521.6|7518.6|7518.4|7515.4|0
1728441600000|2024-10-09 02:40:00|7519.2|7516.2|7518.5|7515.5|7520|7517|7518.5|7515.5|0
1728441900000|2024-10-09 02:45:00|7520|7517|7518.5|7515.5|7520|7517|7518.5|7515.5|0
1728442200000|2024-10-09 02:50:00|7520|7517|7518.5|7515.5|7520|7517|7517|7514|0
1728442500000|2024-10-09 02:55:00|7520|7517|7516.9|7513.9|7520|7517|7516.9|7513.9|0
1728442800000|2024-10-09 03:00:00|7516.8|7513.8|7514.7|7511.7|7516.9|7513.9|7513.9|7510.9|0
1728443100000|2024-10-09 03:05:00|7514|7511|7515.4|7512.4|7515.4|7512.4|7513.9|7510.9|0
1728443400000|2024-10-09 03:10:00|7514|7511|7513.9|7510.9|7515.5|7512.5|7513.9|7510.9|0
1728443700000|2024-10-09 03:15:00|7514|7511|7512.5|7509.5|7515.4|7512.4|7512.5|7509.5|0
1728444000000|2024-10-09 03:20:00|7511.1|7508.1|7515.6|7512.6|7515.6|7512.6|7511.1|7508.1|0
1728444300000|2024-10-09 03:25:00|7514.8|7511.8|7520.7|7517.7|7520.7|7517.7|7514.1|7511.1|0
1728444600000|2024-10-09 03:30:00|7520.9|7517.9|7517.3|7514.3|7520.9|7517.9|7515|7512|0
1728444900000|2024-10-09 03:35:00|7518|7515|7518|7515|7519.5|7516.5|7515|7512|0
1728445200000|2024-10-09 03:40:00|7518.7|7515.7|7521|7518|7521|7518|7518|7515|0
1728445500000|2024-10-09 03:45:00|7519.5|7516.5|7516.5|7513.5|7521|7518|7516.5|7513.5|0
1728445800000|2024-10-09 03:50:00|7516.6|7513.6|7519.6|7516.6|7519.6|7516.6|7516.5|7513.5|0
1728446100000|2024-10-09 03:55:00|7518.9|7515.9|7516.7|7513.7|7519.6|7516.6|7516.6|7513.6|0
1728446400000|2024-10-09 04:00:00|7516.6|7513.6|7518.9|7515.9|7519.6|7516.6|7516.6|7513.6|0
1728446700000|2024-10-09 04:05:00|7519.6|7516.6|7521.1|7518.1|7521.1|7518.1|7518.1|7515.1|0
1728447000000|2024-10-09 04:10:00|7520.4|7517.4|7519.7|7516.7|7521.2|7518.2|7519.7|7516.7|0
1728447300000|2024-10-09 04:15:00|7518.3|7515.3|7519.8|7516.8|7519.8|7516.8|7518.3|7515.3|0
1728447600000|2024-10-09 04:20:00|7521.3|7518.3|7521.2|7518.2|7521.3|7518.3|7519.8|7516.8|0
1728447900000|2024-10-09 04:25:00|7521.4|7518.4|7520|7517|7521.4|7518.4|7520|7517|0
1728448200000|2024-10-09 04:30:00|7519.9|7516.9|7520|7517|7521.4|7518.4|7519.9|7516.9|0
1728448500000|2024-10-09 04:35:00|7519.9|7516.9|7518.5|7515.5|7519.9|7516.9|7517|7514|0
1728448800000|2024-10-09 04:40:00|7517|7514|7518.4|7515.4|7518.5|7515.5|7517|7514|0
1728449100000|2024-10-09 04:45:00|7516.9|7513.9|7517|7514|7518.5|7515.5|7516.9|7513.9|0
1728449400000|2024-10-09 04:50:00|7515.5|7512.5|7517|7514|7517|7514|7515.5|7512.5|0
1728449700000|2024-10-09 04:55:00|7517.1|7514.1|7520|7517|7521.5|7518.5|7517|7514|0
1728450000000|2024-10-09 05:00:00|7521.5|7518.5|7533.8|7530.8|7535.4|7532.4|7520|7517|0
1728450300000|2024-10-09 05:05:00|7534.5|7531.5|7532|7529|7538.2|7535.2|7529.1|7526.1|0
1728450600000|2024-10-09 05:10:00|7531.2|7528.2|7524.6|7521.6|7532|7529|7523.1|7520.1|0
1728450900000|2024-10-09 05:15:00|7523.9|7520.9|7526.1|7523.1|7529.1|7526.1|7521.6|7518.6|0
1728451200000|2024-10-09 05:20:00|7524.6|7521.6|7527.7|7524.7|7529.2|7526.2|7521.7|7518.7|0
1728451500000|2024-10-09 05:25:00|7529.2|7526.2|7526.5|7523.5|7529.2|7526.2|7526.1|7523.1|0
1728451800000|2024-10-09 05:30:00|7525|7522|7533.9|7530.9|7533.9|7530.9|7525|7522|0
1728452100000|2024-10-09 05:35:00|7533.1|7530.1|7538|7535|7539.3|7536.3|7532.4|7529.4|0
1728452400000|2024-10-09 05:40:00|7536.5|7533.5|7538|7535|7538|7535|7535|7532|0
1728452700000|2024-10-09 05:45:00|7536.5|7533.5|7533.6|7530.6|7536.5|7533.5|7530.7|7527.7|0
1728453000000|2024-10-09 05:50:00|7532.1|7529.1|7532.1|7529.1|7536.6|7533.6|7529.2|7526.2|0
1728453300000|2024-10-09 05:55:00|7532.9|7529.9|7530.6|7527.6|7536.6|7533.6|7529.2|7526.2|0
1728453600000|2024-10-09 06:00:00|7532.1|7529.1|7537.4|7535.4|7539.4|7537.4|7528.9|7526.9|170
1728453900000|2024-10-09 06:05:00|7537.7|7535.7|7531.7|7529.7|7542.4|7540.4|7531.4|7529.4|89
1728454200000|2024-10-09 06:10:00|7531.9|7529.9|7531.9|7529.9|7533.2|7531.2|7528.7|7526.7|57
1728454500000|2024-10-09 06:15:00|7531.7|7529.7|7525.7|7523.7|7532.9|7530.9|7525.2|7523.2|60
1728454800000|2024-10-09 06:20:00|7525.4|7523.4|7525.4|7523.4|7525.7|7523.7|7521.9|7519.9|43
1728455100000|2024-10-09 06:25:00|7525.2|7523.2|7528.7|7526.7|7528.7|7526.7|7523.7|7521.7|50
1728455400000|2024-10-09 06:30:00|7528.4|7526.4|7520.4|7518.4|7528.4|7526.4|7519.7|7517.7|49
1728455700000|2024-10-09 06:35:00|7521.2|7519.2|7519.4|7517.4|7521.9|7519.9|7516.2|7514.2|55
1728456000000|2024-10-09 06:40:00|7519.7|7517.7|7524.9|7522.9|7526.7|7524.7|7519.7|7517.7|43
1728456300000|2024-10-09 06:45:00|7524.2|7522.2|7527.2|7525.2|7527.4|7525.4|7523.4|7521.4|31
1728456600000|2024-10-09 06:50:00|7527.4|7525.4|7531.7|7529.7|7534.2|7532.2|7527.2|7525.2|99
1728456900000|2024-10-09 06:55:00|7531.9|7529.9|7530.7|7528.7|7535.4|7533.4|7529.4|7527.4|77
1728457200000|2024-10-09 07:00:00|7530.2|7529.2|7513.9|7512.9|7530.2|7529.2|7513.2|7512.2|999
1728457500000|2024-10-09 07:05:00|7514.2|7513.2|7510.9|7509.9|7528.4|7527.4|7509.4|7508.4|618
1728457800000|2024-10-09 07:10:00|7510.7|7509.7|7513|7512|7513.5|7512.5|7502.4|7501.4|579
1728458100000|2024-10-09 07:15:00|7512|7511|7509.3|7508.3|7517.3|7516.3|7508.5|7507.5|503
1728458400000|2024-10-09 07:20:00|7509|7508|7507|7506|7511.3|7510.3|7506|7505|216
1728458700000|2024-10-09 07:25:00|7517.8|7516.8|7523.3|7522.3|7525.3|7524.3|7515.8|7514.8|749
1728459000000|2024-10-09 07:30:00|7521.8|7520.8|7531.5|7530.5|7531.8|7530.8|7520|7519|405
1728459300000|2024-10-09 07:35:00|7531.8|7530.8|7533.3|7532.3|7535.3|7534.3|7527.8|7526.8|302
1728459600000|2024-10-09 07:40:00|7532.6|7531.6|7533.8|7532.8|7535.3|7534.3|7528.3|7527.3|355
1728459900000|2024-10-09 07:45:00|7533.6|7532.6|7535.8|7534.8|7538.6|7537.6|7531.8|7530.8|290
1728460200000|2024-10-09 07:50:00|7536.1|7535.1|7539.3|7538.3|7542.1|7541.1|7534.8|7533.8|297
1728460500000|2024-10-09 07:55:00|7539.6|7538.6|7543.8|7542.8|7545.8|7544.8|7538.1|7537.1|253
1728460800000|2024-10-09 08:00:00|7543.6|7542.6|7541.8|7540.8|7545.6|7544.6|7538.3|7537.3|427
1728461100000|2024-10-09 08:05:00|7541.6|7540.6|7538.3|7537.3|7543.8|7542.8|7535.3|7534.3|182
1728461400000|2024-10-09 08:10:00|7538.6|7537.6|7540.3|7539.3|7542.8|7541.8|7536.1|7535.1|144
1728461700000|2024-10-09 08:15:00|7540.1|7539.1|7533.3|7532.3|7544.6|7543.6|7533.3|7532.3|183
1728462000000|2024-10-09 08:20:00|7533.6|7532.6|7524.1|7523.1|7534.1|7533.1|7524.1|7523.1|133
1728462300000|2024-10-09 08:25:00|7523.8|7522.8|7526.8|7525.8|7527.1|7526.1|7520.8|7519.8|192
1728462600000|2024-10-09 08:30:00|7526.6|7525.6|7528.8|7527.8|7529.8|7528.8|7523.1|7522.1|130
1728462900000|2024-10-09 08:35:00|7529.1|7528.1|7534.6|7533.6|7535.6|7534.6|7528.8|7527.8|97
1728463200000|2024-10-09 08:40:00|7534.3|7533.3|7532.8|7531.8|7536.1|7535.1|7532.3|7531.3|82
1728463500000|2024-10-09 08:45:00|7532.6|7531.6|7525.6|7524.6|7533.6|7532.6|7524.6|7523.6|145
1728463800000|2024-10-09 08:50:00|7525.8|7524.8|7519.1|7518.1|7525.8|7524.8|7518.3|7517.3|150
1728464100000|2024-10-09 08:55:00|7519.3|7518.3|7522.8|7521.8|7524.3|7523.3|7518.1|7517.1|102
1728464400000|2024-10-09 09:00:00|7522.1|7521.1|7526.8|7525.8|7527.8|7526.8|7521.8|7520.8|156
1728464700000|2024-10-09 09:05:00|7527.1|7526.1|7529.3|7528.3|7530.8|7529.8|7526.1|7525.1|106
1728465000000|2024-10-09 09:10:00|7529.8|7528.8|7531.3|7530.3|7531.8|7530.8|7528.1|7527.1|88
1728465300000|2024-10-09 09:15:00|7531.1|7530.1|7539.3|7538.3|7539.3|7538.3|7531.1|7530.1|114
1728465600000|2024-10-09 09:20:00|7539.1|7538.1|7538.3|7537.3|7541.6|7540.6|7538.1|7537.1|110
1728465900000|2024-10-09 09:25:00|7538.6|7537.6|7532.6|7531.6|7538.6|7537.6|7531.3|7530.3|119
1728466200000|2024-10-09 09:30:00|7532.8|7531.8|7532.1|7531.1|7536.8|7535.8|7531.8|7530.8|103
1728466500000|2024-10-09 09:35:00|7532.3|7531.3|7529.8|7528.8|7533.1|7532.1|7527.8|7526.8|181
1728466800000|2024-10-09 09:40:00|7530.1|7529.1|7537.8|7536.8|7538.3|7537.3|7530.1|7529.1|63
1728467100000|2024-10-09 09:45:00|7537.6|7536.6|7541.8|7540.8|7542.3|7541.3|7534.8|7533.8|78
1728467400000|2024-10-09 09:50:00|7542.1|7541.1|7538.3|7537.3|7543.8|7542.8|7537.6|7536.6|56
1728467700000|2024-10-09 09:55:00|7538.1|7537.1|7532.1|7531.1|7538.3|7537.3|7530.1|7529.1|67
1728468000000|2024-10-09 10:00:00|7531.8|7530.8|7531.3|7530.3|7532.1|7531.1|7529.6|7528.6|63
1728468300000|2024-10-09 10:05:00|7531.1|7530.1|7531.8|7530.8|7536.3|7535.3|7531.1|7530.1|112
1728468600000|2024-10-09 10:10:00|7532.1|7531.1|7535.3|7534.3|7536.8|7535.8|7530.1|7529.1|101
1728468900000|2024-10-09 10:15:00|7535.1|7534.1|7539.3|7538.3|7540.8|7539.8|7534.3|7533.3|97
1728469200000|2024-10-09 10:20:00|7539.1|7538.1|7535.1|7534.1|7539.1|7538.1|7533.6|7532.6|85
1728469500000|2024-10-09 10:25:00|7535.3|7534.3|7536.6|7535.6|7538.3|7537.3|7533.6|7532.6|56
1728469800000|2024-10-09 10:30:00|7536.8|7535.8|7536.8|7535.8|7538.3|7537.3|7534.3|7533.3|41
1728470100000|2024-10-09 10:35:00|7537.1|7536.1|7537.8|7536.8|7540.1|7539.1|7534.1|7533.1|58
1728470400000|2024-10-09 10:40:00|7538.1|7537.1|7538.1|7537.1|7539.1|7538.1|7537.1|7536.1|36
1728470700000|2024-10-09 10:45:00|7537.6|7536.6|7541.8|7540.8|7542.1|7541.1|7537.1|7536.1|52
1728471000000|2024-10-09 10:50:00|7542.1|7541.1|7540.3|7539.3|7544.1|7543.1|7539.6|7538.6|138
1728471300000|2024-10-09 10:55:00|7540.1|7539.1|7541.3|7540.3|7542.1|7541.1|7537.3|7536.3|118
1728471600000|2024-10-09 11:00:00|7541.1|7540.1|7541.6|7540.6|7545.1|7544.1|7540.3|7539.3|100
1728471900000|2024-10-09 11:05:00|7541.3|7540.3|7541.8|7540.8|7543.6|7542.6|7540.3|7539.3|49
1728472200000|2024-10-09 11:10:00|7541.6|7540.6|7543.6|7542.6|7544.6|7543.6|7541.1|7540.1|64
1728472500000|2024-10-09 11:15:00|7543.3|7542.3|7541.3|7540.3|7544.6|7543.6|7540.8|7539.8|2215
1728472800000|2024-10-09 11:20:00|7541.1|7540.1|7543.1|7542.1|7543.8|7542.8|7539.8|7538.8|62
1728473100000|2024-10-09 11:25:00|7543.3|7542.3|7546.3|7545.3|7546.6|7545.6|7542.8|7541.8|118
1728473400000|2024-10-09 11:30:00|7546.1|7545.1|7542.8|7541.8|7546.8|7545.8|7542.6|7541.6|88
1728473700000|2024-10-09 11:35:00|7543.1|7542.1|7542.3|7541.3|7544.1|7543.1|7540.1|7539.1|49
1728474000000|2024-10-09 11:40:00|7542.1|7541.1|7543.6|7542.6|7544.9|7543.9|7541.4|7540.4|66
1728474300000|2024-10-09 11:45:00|7543.4|7542.4|7543.9|7542.9|7545.4|7544.4|7541.9|7540.9|50
1728474600000|2024-10-09 11:50:00|7544.1|7543.1|7546.1|7545.1|7546.9|7545.9|7543.9|7542.9|41
1728474900000|2024-10-09 11:55:00|7546.4|7545.4|7547.1|7546.1|7547.6|7546.6|7544.4|7543.4|100
1728475200000|2024-10-09 12:00:00|7547.4|7546.4|7546.1|7545.1|7549.9|7548.9|7545.6|7544.6|95
1728475500000|2024-10-09 12:05:00|7546.4|7545.4|7544.9|7543.9|7547.9|7546.9|7543.1|7542.1|73
1728475800000|2024-10-09 12:10:00|7545.1|7544.1|7541.6|7540.6|7546.1|7545.1|7541.6|7540.6|60
1728476100000|2024-10-09 12:15:00|7541.9|7540.9|7536.4|7535.4|7543.9|7542.9|7536.1|7535.1|138
1728476400000|2024-10-09 12:20:00|7536.6|7535.6|7535.4|7534.4|7537.1|7536.1|7534.6|7533.6|121
1728476700000|2024-10-09 12:25:00|7535.6|7534.6|7534.1|7533.1|7535.6|7534.6|7532.9|7531.9|145
1728477000000|2024-10-09 12:30:00|7534.4|7533.4|7529.1|7528.1|7534.4|7533.4|7529.1|7528.1|140
1728477300000|2024-10-09 12:35:00|7529.4|7528.4|7527.6|7526.6|7532.4|7531.4|7526.9|7525.9|167
1728477600000|2024-10-09 12:40:00|7527.4|7526.4|7517.9|7516.9|7527.4|7526.4|7517.6|7516.6|218
1728477900000|2024-10-09 12:45:00|7517.6|7516.6|7523.9|7522.9|7524.1|7523.1|7515.6|7514.6|139
1728478200000|2024-10-09 12:50:00|7523.6|7522.6|7523.9|7522.9|7524.9|7523.9|7521.4|7520.4|251
1728478500000|2024-10-09 12:55:00|7523.6|7522.6|7526.6|7525.6|7526.6|7525.6|7522.4|7521.4|153
1728478800000|2024-10-09 13:00:00|7526.1|7525.1|7528.6|7527.6|7529.9|7528.9|7526.1|7525.1|141
1728479100000|2024-10-09 13:05:00|7528.9|7527.9|7524.6|7523.6|7529.4|7528.4|7522.6|7521.6|135
1728479400000|2024-10-09 13:10:00|7524.4|7523.4|7523.6|7522.6|7526.9|7525.9|7522.9|7521.9|112
1728479700000|2024-10-09 13:15:00|7523.4|7522.4|7526.6|7525.6|7527.6|7526.6|7522.6|7521.6|99
1728480000000|2024-10-09 13:20:00|7526.9|7525.9|7526.4|7525.4|7527.4|7526.4|7523.4|7522.4|72
1728480300000|2024-10-09 13:25:00|7527.1|7526.1|7531.1|7530.1|7532.4|7531.4|7526.9|7525.9|102
1728480600000|2024-10-09 13:30:00|7530.6|7529.6|7532.1|7531.1|7532.4|7531.4|7524.9|7523.9|309
1728480900000|2024-10-09 13:35:00|7531.9|7530.9|7535.4|7534.4|7537.4|7536.4|7530.1|7529.1|200
1728481200000|2024-10-09 13:40:00|7534.9|7533.9|7539.6|7538.6|7540.9|7539.9|7534.4|7533.4|327
1728481500000|2024-10-09 13:45:00|7539.9|7538.9|7541.9|7540.9|7545.9|7544.9|7539.6|7538.6|314
1728481800000|2024-10-09 13:50:00|7541.6|7540.6|7546.9|7545.9|7548.1|7547.1|7539.4|7538.4|334
1728482100000|2024-10-09 13:55:00|7547.1|7546.1|7546.4|7545.4|7548.4|7547.4|7544.4|7543.4|355
1728482400000|2024-10-09 14:00:00|7546.6|7545.6|7546.4|7545.4|7549.4|7548.4|7544.9|7543.9|315
1728482700000|2024-10-09 14:05:00|7544.6|7543.6|7543.9|7542.9|7547.6|7546.6|7540.1|7539.1|324
1728483000000|2024-10-09 14:10:00|7543.3|7542.3|7543|7542|7546.8|7545.8|7541|7540|180
1728483300000|2024-10-09 14:15:00|7542.8|7541.8|7538|7537|7542.8|7541.8|7537|7536|205
1728483600000|2024-10-09 14:20:00|7537.8|7536.8|7543|7542|7543.3|7542.3|7537.3|7536.3|223
1728483900000|2024-10-09 14:25:00|7543.3|7542.3|7542.5|7541.5|7547.3|7546.3|7541.8|7540.8|219
1728484200000|2024-10-09 14:30:00|7542.3|7541.3|7544.8|7543.8|7548|7547|7542|7541|243
1728484500000|2024-10-09 14:35:00|7544.5|7543.5|7550.3|7549.3|7550.5|7549.5|7544.3|7543.3|248
1728484800000|2024-10-09 14:40:00|7550.5|7549.5|7548|7547|7552|7551|7548|7547|242
1728485100000|2024-10-09 14:45:00|7548.3|7547.3|7550.8|7549.8|7550.8|7549.8|7546.8|7545.8|160
1728485400000|2024-10-09 14:50:00|7551|7550|7551|7550|7551.5|7550.5|7549.3|7548.3|148
1728485700000|2024-10-09 14:55:00|7551.3|7550.3|7554.8|7553.8|7556|7555|7550.8|7549.8|395
1728486000000|2024-10-09 15:00:00|7554.5|7553.5|7560|7559|7560.5|7559.5|7554.5|7553.5|265
1728486300000|2024-10-09 15:05:00|7560.3|7559.3|7562.5|7561.5|7563.5|7562.5|7558.8|7557.8|292
1728486600000|2024-10-09 15:10:00|7562.8|7561.8|7564.5|7563.5|7565|7564|7560.5|7559.5|408
1728486900000|2024-10-09 15:15:00|7564.3|7563.3|7564|7563|7566|7565|7562.3|7561.3|369
1728487200000|2024-10-09 15:20:00|7563.8|7562.8|7567.8|7566.8|7567.8|7566.8|7563.8|7562.8|338
1728487500000|2024-10-09 15:25:00|7567.5|7566.5|7565.8|7564.8|7567.8|7566.8|7565.8|7564.8|573
1728487800000|2024-10-09 15:30:00|7566.3|7564.3|7562.8|7560.8|7569|7567|7562.3|7560.3|1085
1728488100000|2024-10-09 15:35:00|7562.3|7560.3|7559.3|7557.3|7562.8|7560.8|7558.8|7556.8|842
1728488400000|2024-10-09 15:40:00|7559.8|7557.8|7564.5|7562.5|7564.8|7562.8|7559.8|7557.8|240
1728488700000|2024-10-09 15:45:00|7564.3|7562.3|7566.3|7564.3|7566.5|7564.5|7564.3|7562.3|74
1728489000000|2024-10-09 15:50:00|7566|7564|7564.3|7562.3|7567|7565|7563.5|7561.5|92
1728489300000|2024-10-09 15:55:00|7564|7562|7563.3|7561.3|7564.8|7562.8|7563|7561|97
1728489600000|2024-10-09 16:00:00|7563.5|7561.5|7561|7559|7563.8|7561.8|7560.8|7558.8|123
1728489900000|2024-10-09 16:05:00|7561.3|7559.3|7564.8|7562.8|7564.8|7562.8|7561.3|7559.3|51
1728490200000|2024-10-09 16:10:00|7565|7563|7563.8|7561.8|7565.8|7563.8|7563.5|7561.5|64
1728490500000|2024-10-09 16:15:00|7563.5|7561.5|7560|7558|7564.8|7562.8|7560|7558|111
1728490800000|2024-10-09 16:20:00|7559.8|7557.8|7562.5|7560.5|7562.5|7560.5|7559|7557|74
1728491100000|2024-10-09 16:25:00|7562.8|7560.8|7563.3|7561.3|7564|7562|7562.5|7560.5|42
1728491400000|2024-10-09 16:30:00|7563|7561|7563.3|7561.3|7563.8|7561.8|7561.8|7559.8|67
1728491700000|2024-10-09 16:35:00|7562.8|7560.8|7563|7561|7563.3|7561.3|7561.5|7559.5|39
1728492000000|2024-10-09 16:40:00|7562.8|7560.8|7562.5|7560.5|7563|7561|7560.5|7558.5|50
1728492300000|2024-10-09 16:45:00|7562.3|7560.3|7565.3|7563.3|7565.5|7563.5|7562.3|7560.3|28
1728492600000|2024-10-09 16:50:00|7565.5|7563.5|7564.8|7562.8|7567.8|7565.8|7562|7560|131
1728492900000|2024-10-09 16:55:00|7564.3|7562.3|7565|7563|7566|7564|7563.8|7561.8|78
1728493200000|2024-10-09 17:00:00|7565.3|7563.3|7565.5|7563.5|7566.3|7564.3|7565|7563|44
1728493500000|2024-10-09 17:05:00|7565.8|7563.8|7567.5|7565.5|7568.3|7566.3|7565|7563|44
1728493800000|2024-10-09 17:10:00|7567.8|7565.8|7571.5|7569.5|7571.5|7569.5|7567.8|7565.8|72
1728494100000|2024-10-09 17:15:00|7571.3|7569.3|7570.3|7568.3|7573.3|7571.3|7570|7568|72
1728494400000|2024-10-09 17:20:00|7570|7568|7571.5|7569.5|7572.5|7570.5|7569.8|7567.8|27
1728494700000|2024-10-09 17:25:00|7571.8|7569.8|7569|7567|7572.5|7570.5|7569|7567|11
1728495000000|2024-10-09 17:30:00|7568.8|7566.8|7570.3|7568.3|7572.8|7570.8|7568|7566|109
1728495300000|2024-10-09 17:35:00|7570.5|7568.5|7570.3|7568.3|7571|7569|7570.3|7568.3|32
1728495600000|2024-10-09 17:40:00|7570.8|7568.8|7570|7568|7571.5|7569.5|7569.5|7567.5|45
1728495900000|2024-10-09 17:45:00|7569.8|7567.8|7569.8|7567.8|7570.3|7568.3|7568.5|7566.5|24
1728496200000|2024-10-09 17:50:00|7569.5|7567.5|7566|7564|7569.8|7567.8|7561.5|7559.5|172
1728496500000|2024-10-09 17:55:00|7565.8|7563.8|7565|7563|7566.8|7564.8|7564.3|7562.3|52
1728496800000|2024-10-09 18:00:00|7565.3|7563.3|7566.5|7564.5|7566.5|7564.5|7563.5|7561.5|43
1728497100000|2024-10-09 18:05:00|7566.3|7564.3|7567|7565|7568.3|7566.3|7566|7564|55
1728497400000|2024-10-09 18:10:00|7567.3|7565.3|7566.3|7564.3|7567.5|7565.5|7565|7563|39
1728497700000|2024-10-09 18:15:00|7566.5|7564.5|7566|7564|7566.5|7564.5|7564|7562|46
1728498000000|2024-10-09 18:20:00|7565.8|7563.8|7563|7561|7566.5|7564.5|7562.5|7560.5|30
1728498300000|2024-10-09 18:25:00|7563.3|7561.3|7566|7564|7567.5|7565.5|7563.3|7561.3|88
1728498600000|2024-10-09 18:30:00|7566.3|7564.3|7565|7563|7566.8|7564.8|7564.3|7562.3|44
1728498900000|2024-10-09 18:35:00|7565.3|7563.3|7567.5|7565.5|7568.5|7566.5|7564.8|7562.8|43
1728499200000|2024-10-09 18:40:00|7567.3|7565.3|7569|7567|7569.8|7567.8|7567.3|7565.3|62
1728499500000|2024-10-09 18:45:00|7569.3|7567.3|7571.5|7569.5|7571.5|7569.5|7568.8|7566.8|80
1728499800000|2024-10-09 18:50:00|7571.8|7569.8|7568|7566|7572|7570|7567.8|7565.8|46
1728500100000|2024-10-09 18:55:00|7567.8|7565.8|7567.5|7565.5|7569|7567|7566|7564|21
1728500400000|2024-10-09 19:00:00|7567.3|7565.3|7567.5|7565.5|7568|7566|7565.8|7563.8|17
1728500700000|2024-10-09 19:05:00|7567.8|7565.8|7566.5|7564.5|7568|7566|7564.5|7562.5|72
1728501000000|2024-10-09 19:10:00|7566.8|7564.8|7566|7564|7567|7565|7564.5|7562.5|50
1728501300000|2024-10-09 19:15:00|7565.8|7563.8|7569.5|7567.5|7570.3|7568.3|7565.8|7563.8|33
1728501600000|2024-10-09 19:20:00|7569.8|7567.8|7571.5|7569.5|7571.5|7569.5|7569.8|7567.8|12
1728501900000|2024-10-09 19:25:00|7571.8|7569.8|7569|7567|7572|7570|7569|7567|28
1728502200000|2024-10-09 19:30:00|7569.3|7567.3|7572|7570|7573|7571|7568|7566|31
1728502500000|2024-10-09 19:35:00|7571.8|7569.8|7571.8|7569.8|7573|7571|7571|7569|9
1728502800000|2024-10-09 19:40:00|7571.5|7569.5|7568.5|7566.5|7572|7570|7568.5|7566.5|19
1728503100000|2024-10-09 19:45:00|7568.3|7566.3|7569|7567|7569.8|7567.8|7567.8|7565.8|24
1728503400000|2024-10-09 19:50:00|7569.3|7567.3|7572.3|7570.3|7572.5|7570.5|7569.3|7567.3|82
1728503700000|2024-10-09 19:55:00|7572|7570|7568|7566|7572.3|7570.3|7568|7566|152
1728504000000|2024-10-09 20:00:00|7569.5|7565.5|7562.5|7558.5|7569.5|7565.5|7562.1|7558.1|0
1728504300000|2024-10-09 20:05:00|7561.9|7557.9|7562.3|7558.3|7563.5|7559.5|7561.9|7557.9|0
1728504600000|2024-10-09 20:10:00|7562|7558|7560.8|7556.8|7562.6|7558.6|7560.5|7556.5|0
1728504900000|2024-10-09 20:15:00|7561.1|7557.1|7557.5|7553.5|7561.1|7557.1|7557.5|7553.5|0
1728505200000|2024-10-09 20:20:00|7557.1|7553.1|7558.1|7554.1|7558.8|7554.8|7557.1|7553.1|0
1728505500000|2024-10-09 20:25:00|7558.3|7554.3|7558.5|7554.5|7559.1|7555.1|7558.1|7554.1|0
1728505800000|2024-10-09 20:30:00|7558.4|7554.4|7557.9|7553.9|7558.5|7554.5|7557.5|7553.5|0
1728506100000|2024-10-09 20:35:00|7558.5|7554.5|7560.1|7556.1|7560.5|7556.5|7558.5|7554.5|0
1728506400000|2024-10-09 20:40:00|7559.8|7555.8|7560.5|7556.5|7560.5|7556.5|7559.8|7555.8|0
1728506700000|2024-10-09 20:45:00|7559.9|7555.9|7560.8|7556.8|7560.8|7556.8|7559.6|7555.6|0
1728507000000|2024-10-09 20:50:00|7561.1|7557.1|7563.3|7559.3|7563.3|7559.3|7560.8|7556.8|0
1728507300000|2024-10-09 20:55:00|7563|7559|7563.6|7559.6|7564.2|7560.2|7562.7|7558.7|0
1728507600000|2024-10-09 21:00:00|7563.9|7559.9|7563.9|7559.9|7564.4|7560.4|7563.6|7559.6|0
1728507900000|2024-10-09 21:05:00|7563.8|7559.8|7563.9|7559.9|7564.4|7560.4|7563.8|7559.8|0
1728508200000|2024-10-09 21:10:00|7563.5|7559.5|7563.8|7559.8|7563.9|7559.9|7563.5|7559.5|0
1728508500000|2024-10-09 21:15:00|7563.6|7559.6|7563.9|7559.9|7563.9|7559.9|7563.6|7559.6|0
1728508800000|2024-10-09 21:20:00|7563.8|7559.8|7563.6|7559.6|7563.9|7559.9|7563.6|7559.6|0
1728509100000|2024-10-09 21:25:00|7563.2|7559.2|7563.2|7559.2|7563.2|7559.2|7563.2|7559.2|0
1728509400000|2024-10-09 21:30:00|7563|7559|7562.9|7558.9|7563.2|7559.2|7562.9|7558.9|0
1728509700000|2024-10-09 21:35:00|7562.6|7558.6|7562.6|7558.6|7562.7|7558.7|7562.6|7558.6|0
1728510000000|2024-10-09 21:40:00|7562.9|7558.9|7563|7559|7563|7559|7562.4|7558.4|0
1728510300000|2024-10-09 21:45:00|7563.2|7559.2|7562.7|7558.7|7563.2|7559.2|7562.7|7558.7|0
1728510600000|2024-10-09 21:50:00|7562.9|7558.9|7563|7559|7563.2|7559.2|7562.6|7558.6|0
1728510900000|2024-10-09 21:55:00|7562.9|7558.9|7563|7559|7563|7559|7562.7|7558.7|0
1728511200000|2024-10-09 22:00:00|7562.9|7558.9|7563.3|7559.3|7564.5|7560.5|7561.8|7557.8|0
1728511500000|2024-10-09 22:05:00|7563.4|7559.4|7563.4|7559.4|7564.3|7560.3|7562.7|7558.7|0
1728511800000|2024-10-09 22:10:00|7563.6|7559.6|7563.5|7559.5|7564.8|7560.8|7563.3|7559.3|0
1728512100000|2024-10-09 22:15:00|7563.6|7559.6|7564.9|7560.9|7565.5|7561.5|7563.5|7559.5|0
1728512400000|2024-10-09 22:20:00|7565|7561|7566.5|7562.5|7567.7|7563.7|7564.9|7560.9|0
1728512700000|2024-10-09 22:25:00|7566.2|7562.2|7567.1|7563.1|7567.4|7563.4|7566.2|7562.2|0
1728513000000|2024-10-09 22:30:00|7567.3|7563.3|7567.1|7563.1|7567.4|7563.4|7566.8|7562.8|0
1728513300000|2024-10-09 22:35:00|7567.4|7563.4|7567.7|7563.7|7567.7|7563.7|7566.8|7562.8|0
1728513600000|2024-10-09 22:40:00|7567.8|7563.8|7568.1|7564.1|7568.5|7564.5|7567.5|7563.5|0
1728513900000|2024-10-09 22:45:00|7567.8|7563.8|7567.3|7563.3|7567.9|7563.9|7567.2|7563.2|0
1728514200000|2024-10-09 22:50:00|7567|7563|7567.9|7563.9|7568.2|7564.2|7567|7563|0
1728514500000|2024-10-09 22:55:00|7568.2|7564.2|7567.9|7563.9|7568.6|7564.6|7567.9|7563.9|0
1728514800000|2024-10-09 23:00:00|7567.7|7563.7|7568.9|7564.9|7569.5|7565.5|7567.6|7563.6|0
1728515100000|2024-10-09 23:05:00|7568.6|7564.6|7568.9|7564.9|7569.2|7565.2|7568.2|7564.2|0
1728515400000|2024-10-09 23:10:00|7569.2|7565.2|7570.1|7566.1|7570.3|7566.3|7569.2|7565.2|0
1728515700000|2024-10-09 23:15:00|7569.8|7565.8|7570.1|7566.1|7571.2|7567.2|7569.8|7565.8|0
1728516000000|2024-10-09 23:20:00|7569.8|7565.8|7567.6|7563.6|7569.8|7565.8|7567|7563|0
1728516300000|2024-10-09 23:25:00|7567.3|7563.3|7567|7563|7567.6|7563.6|7567|7563|0
1728516600000|2024-10-09 23:30:00|7567.2|7563.2|7567|7563|7567.3|7563.3|7566.4|7562.4|0
1728516900000|2024-10-09 23:35:00|7567.3|7563.3|7566.2|7562.2|7567.3|7563.3|7565.6|7561.6|0
1728517200000|2024-10-09 23:40:00|7566.4|7562.4|7569.3|7565.3|7569.6|7565.6|7566.1|7562.1|0
1728517500000|2024-10-09 23:45:00|7569.6|7565.6|7568.7|7564.7|7570.7|7566.7|7567.9|7563.9|0
1728517800000|2024-10-09 23:50:00|7568.5|7564.5|7566.5|7562.5|7568.7|7564.7|7566.5|7562.5|0
1728518100000|2024-10-09 23:55:00|7566.2|7562.2|7568.7|7564.7|7568.7|7564.7|7565.9|7561.9|0
1728518400000|2024-10-10 00:00:00|7568.4|7564.4|7567.9|7563.9|7569.6|7565.6|7566.9|7562.9|0
1728518700000|2024-10-10 00:05:00|7567.6|7563.6|7568.6|7564.6|7569.1|7565.1|7567.1|7563.1|0
1728519000000|2024-10-10 00:10:00|7568.3|7564.3|7569|7565|7569.9|7565.9|7568|7564|0
1728519300000|2024-10-10 00:15:00|7569.2|7565.2|7568.1|7565.1|7571.5|7567.5|7566.6|7563.6|0
1728519600000|2024-10-10 00:20:00|7566.6|7563.6|7565.1|7562.1|7566.6|7563.6|7565.1|7562.1|0
1728519900000|2024-10-10 00:25:00|7563.7|7560.7|7568.1|7565.1|7568.1|7565.1|7563.6|7560.6|0
1728520200000|2024-10-10 00:30:00|7569.6|7566.6|7569.6|7566.6|7569.6|7566.6|7568.1|7565.1|0
1728520500000|2024-10-10 00:35:00|7571|7568|7574.1|7571.1|7575.6|7572.6|7571|7568|0
1728520800000|2024-10-10 00:40:00|7575.6|7572.6|7573.6|7570.6|7575.6|7572.6|7572.6|7569.6|0
1728521100000|2024-10-10 00:45:00|7574.3|7571.3|7576.7|7573.7|7577.4|7574.4|7572.9|7569.9|0
1728521400000|2024-10-10 00:50:00|7575.9|7572.9|7575.9|7572.9|7577.4|7574.4|7574.5|7571.5|0
1728521700000|2024-10-10 00:55:00|7575.2|7572.2|7573|7570|7575.2|7572.2|7573|7570|0
1728522000000|2024-10-10 01:00:00|7574.5|7571.5|7573|7570|7574.5|7571.5|7571.5|7568.5|0
1728522300000|2024-10-10 01:05:00|7573.1|7570.1|7574.5|7571.5|7576|7573|7573|7570|0
1728522600000|2024-10-10 01:10:00|7575.2|7572.2|7574.5|7571.5|7576|7573|7574.5|7571.5|0
1728522900000|2024-10-10 01:15:00|7574.4|7571.4|7571.5|7568.5|7574.5|7571.5|7571.5|7568.5|0
1728523200000|2024-10-10 01:20:00|7570.1|7567.1|7570.1|7567.1|7572.3|7569.3|7570|7567|0
1728523500000|2024-10-10 01:25:00|7569.3|7566.3|7571.5|7568.5|7571.5|7568.5|7568.6|7565.6|0
1728523800000|2024-10-10 01:30:00|7571.6|7568.6|7574.4|7571.4|7574.5|7571.5|7570|7567|0
1728524100000|2024-10-10 01:35:00|7574.6|7571.6|7575.8|7572.8|7576.1|7573.1|7573.9|7570.9|0
1728524400000|2024-10-10 01:40:00|7577.3|7574.3|7575.8|7572.8|7580.3|7577.3|7574.4|7571.4|0
1728524700000|2024-10-10 01:45:00|7574.3|7571.3|7575.7|7572.7|7575.8|7572.8|7572.8|7569.8|0
1728525000000|2024-10-10 01:50:00|7575|7572|7571.2|7568.2|7575.7|7572.7|7571.2|7568.2|0
1728525300000|2024-10-10 01:55:00|7571.3|7568.3|7575.7|7572.7|7575.7|7572.7|7571.3|7568.3|0
1728525600000|2024-10-10 02:00:00|7574.9|7571.9|7575.7|7572.7|7575.7|7572.7|7573.4|7570.4|0
1728525900000|2024-10-10 02:05:00|7574.9|7571.9|7572.7|7569.7|7575.7|7572.7|7572.7|7569.7|0
1728526200000|2024-10-10 02:10:00|7571.2|7568.2|7569.7|7566.7|7572.7|7569.7|7568.2|7565.2|0
1728526500000|2024-10-10 02:15:00|7568.2|7565.2|7569.7|7566.7|7571.2|7568.2|7568.2|7565.2|0
1728526800000|2024-10-10 02:20:00|7571.2|7568.2|7569.7|7566.7|7572.6|7569.6|7569.7|7566.7|0
1728527100000|2024-10-10 02:25:00|7570.4|7567.4|7571.2|7568.2|7571.2|7568.2|7569.7|7566.7|0
1728527400000|2024-10-10 02:30:00|7572.6|7569.6|7575.6|7572.6|7575.6|7572.6|7571.2|7568.2|0
1728527700000|2024-10-10 02:35:00|7574.2|7571.2|7574.2|7571.2|7575.7|7572.7|7574.1|7571.1|0
1728528000000|2024-10-10 02:40:00|7573.4|7570.4|7574.2|7571.2|7575.7|7572.7|7572.7|7569.7|0
1728528300000|2024-10-10 02:45:00|7575.6|7572.6|7575.7|7572.7|7575.7|7572.7|7574.2|7571.2|0
1728528600000|2024-10-10 02:50:00|7575|7572|7572.8|7569.8|7575.7|7572.7|7572.8|7569.8|0
1728528900000|2024-10-10 02:55:00|7571.3|7568.3|7571.4|7568.4|7574.4|7571.4|7571.3|7568.3|0
1728529200000|2024-10-10 03:00:00|7572.9|7569.9|7571.4|7568.4|7572.9|7569.9|7571.4|7568.4|0
1728529500000|2024-10-10 03:05:00|7571.5|7568.5|7571.4|7568.4|7571.5|7568.5|7570|7567|0
1728529800000|2024-10-10 03:10:00|7570|7567|7577.4|7574.4|7577.4|7574.4|7570|7567|0
1728530100000|2024-10-10 03:15:00|7575.9|7572.9|7577.3|7574.3|7578.9|7575.9|7575.9|7572.9|0
1728530400000|2024-10-10 03:20:00|7576.6|7573.6|7572.9|7569.9|7576.6|7573.6|7572.9|7569.9|0
1728530700000|2024-10-10 03:25:00|7574.4|7571.4|7572.9|7569.9|7574.4|7571.4|7572.9|7569.9|0
1728531000000|2024-10-10 03:30:00|7571.5|7568.5|7569.2|7566.2|7571.5|7568.5|7568.5|7565.5|0
1728531300000|2024-10-10 03:35:00|7568.5|7565.5|7570.7|7567.7|7571.5|7568.5|7568.5|7565.5|0
1728531600000|2024-10-10 03:40:00|7570|7567|7571.5|7568.5|7571.5|7568.5|7570|7567|0
1728531900000|2024-10-10 03:45:00|7573|7570|7573|7570|7573|7570|7571.5|7568.5|0
1728532500000|2024-10-10 03:55:00|7571.5|7568.5|7571.6|7568.6|7571.6|7568.6|7571.5|7568.5|0
1728532800000|2024-10-10 04:00:00|7573|7570|7573|7570|7574.5|7571.5|7573|7570|0
1728533100000|2024-10-10 04:05:00|7574.5|7571.5|7573|7570|7574.5|7571.5|7573|7570|0
1728533400000|2024-10-10 04:10:00|7572.3|7569.3|7573|7570|7574.5|7571.5|7571.5|7568.5|0
1728533700000|2024-10-10 04:15:00|7574.4|7571.4|7573|7570|7574.5|7571.5|7573|7570|0
1728534000000|2024-10-10 04:20:00|7571.5|7568.5|7573|7570|7573|7570|7571.5|7568.5|0
1728534300000|2024-10-10 04:25:00|7572.2|7569.2|7573|7570|7574.5|7571.5|7571.5|7568.5|0
1728534600000|2024-10-10 04:30:00|7573.7|7570.7|7571.5|7568.5|7574.5|7571.5|7571.5|7568.5|0
1728534900000|2024-10-10 04:35:00|7573|7570|7573|7570|7573|7570|7573|7570|0
1728535200000|2024-10-10 04:40:00|7573.3|7570.3|7574.8|7571.8|7574.8|7571.8|7573.3|7570.3|0
1728535500000|2024-10-10 04:45:00|7574.7|7571.7|7573.3|7570.3|7574.7|7571.7|7573.3|7570.3|0
1728536100000|2024-10-10 04:55:00|7574.8|7571.8|7574.9|7571.9|7574.9|7571.9|7573.3|7570.3|0
1728536400000|2024-10-10 05:00:00|7576.4|7573.4|7578.1|7575.1|7578.1|7575.1|7576.4|7573.4|0
1728536700000|2024-10-10 05:05:00|7578.8|7575.8|7576.6|7573.6|7578.8|7575.8|7576.6|7573.6|0
1728537000000|2024-10-10 05:10:00|7575.2|7572.2|7575.1|7572.1|7576.6|7573.6|7575.1|7572.1|0
1728537300000|2024-10-10 05:15:00|7575.2|7572.2|7569.9|7566.9|7575.2|7572.2|7569.8|7566.8|0
1728537600000|2024-10-10 05:20:00|7569.8|7566.8|7568.3|7565.3|7569.8|7566.8|7566.8|7563.8|0
1728537900000|2024-10-10 05:25:00|7566.8|7563.8|7569.6|7566.6|7569.6|7566.6|7566.6|7563.6|0
1728538200000|2024-10-10 05:30:00|7568.9|7565.9|7565.2|7562.2|7569.6|7566.6|7563.8|7560.8|0
1728538500000|2024-10-10 05:35:00|7565.3|7562.3|7562.8|7559.8|7566.7|7563.7|7562.8|7559.8|0
1728538800000|2024-10-10 05:40:00|7562.9|7559.9|7564.9|7561.9|7565.7|7562.7|7562.8|7559.8|0
1728539100000|2024-10-10 05:45:00|7564.2|7561.2|7564.2|7561.2|7565.7|7562.7|7564.2|7561.2|0
1728539400000|2024-10-10 05:50:00|7562.7|7559.7|7559.7|7556.7|7564.2|7561.2|7558.3|7555.3|0
1728539700000|2024-10-10 05:55:00|7558.3|7555.3|7555.3|7552.3|7558.3|7555.3|7553.8|7550.8|0
1728540000000|2024-10-10 06:00:00|7553.8|7550.8|7550.7|7548.7|7558|7556|7550.5|7548.5|263
1728540300000|2024-10-10 06:05:00|7551|7549|7556.2|7554.2|7556.7|7554.7|7549|7547|106
1728540600000|2024-10-10 06:10:00|7556|7554|7557|7555|7558.2|7556.2|7554.2|7552.2|117
1728540900000|2024-10-10 06:15:00|7556.7|7554.7|7551.2|7549.2|7557.5|7555.5|7551.2|7549.2|30
1728541200000|2024-10-10 06:20:00|7551|7549|7553.2|7551.2|7555.7|7553.7|7547.5|7545.5|83
1728541500000|2024-10-10 06:25:00|7553.5|7551.5|7559.2|7557.2|7559.5|7557.5|7553.5|7551.5|30
1728541800000|2024-10-10 06:30:00|7559|7557|7555.7|7553.7|7559|7557|7554|7552|25
1728542100000|2024-10-10 06:35:00|7556|7554|7554.2|7552.2|7557.5|7555.5|7552.5|7550.5|48
1728542400000|2024-10-10 06:40:00|7554.5|7552.5|7554|7552|7555.2|7553.2|7551.7|7549.7|35
1728542700000|2024-10-10 06:45:00|7553.7|7551.7|7554.2|7552.2|7554.5|7552.5|7551.5|7549.5|47
1728543000000|2024-10-10 06:50:00|7554|7552|7555|7553|7557|7555|7552|7550|40
1728543300000|2024-10-10 06:55:00|7554.7|7552.7|7543.7|7541.7|7554.7|7552.7|7543|7541|342
1728543600000|2024-10-10 07:00:00|7543.2|7542.2|7548|7547|7548.2|7547.2|7536|7535|1153
1728543900000|2024-10-10 07:05:00|7547.7|7546.7|7551.7|7550.7|7557.7|7556.7|7546.2|7545.2|468
1728544200000|2024-10-10 07:10:00|7551.5|7550.5|7545.7|7544.7|7551.5|7550.5|7543.2|7542.2|295
1728544500000|2024-10-10 07:15:00|7545.5|7544.5|7547.2|7546.2|7551.5|7550.5|7544.2|7543.2|336
1728544800000|2024-10-10 07:20:00|7547|7546|7543.7|7542.7|7552.2|7551.2|7541.7|7540.7|262
1728545100000|2024-10-10 07:25:00|7543.2|7542.2|7539.2|7538.2|7547.2|7546.2|7539|7538|286
1728545400000|2024-10-10 07:30:00|7539|7538|7535.7|7534.7|7541.2|7540.2|7535|7534|406
1728545700000|2024-10-10 07:35:00|7535.5|7534.5|7534.7|7533.7|7536|7535|7531|7530|334
1728546000000|2024-10-10 07:40:00|7534.5|7533.5|7533|7532|7537|7536|7531.2|7530.2|283
1728546300000|2024-10-10 07:45:00|7532.7|7531.7|7542|7541|7542.5|7541.5|7531|7530|210
1728546600000|2024-10-10 07:50:00|7541.7|7540.7|7539.2|7538.2|7542.7|7541.7|7537.2|7536.2|205
1728546900000|2024-10-10 07:55:00|7539|7538|7538.2|7537.2|7545|7544|7537.2|7536.2|145
1728547200000|2024-10-10 08:00:00|7538|7537|7543.7|7542.7|7543.7|7542.7|7536.7|7535.7|144
1728547500000|2024-10-10 08:05:00|7543.5|7542.5|7546.7|7545.7|7548.2|7547.2|7542.5|7541.5|149
1728547800000|2024-10-10 08:10:00|7546.5|7545.5|7544.7|7543.7|7546.7|7545.7|7541.5|7540.5|139
1728548100000|2024-10-10 08:15:00|7544.5|7543.5|7546.7|7545.7|7547.2|7546.2|7541.7|7540.7|94
1728548400000|2024-10-10 08:20:00|7546.5|7545.5|7544.2|7543.2|7548.5|7547.5|7543.5|7542.5|131
1728548700000|2024-10-10 08:25:00|7544|7543|7547.7|7546.7|7548|7547|7543.7|7542.7|97
1728549000000|2024-10-10 08:30:00|7547.5|7546.5|7547.7|7546.7|7548|7547|7544|7543|71
1728549300000|2024-10-10 08:35:00|7547.5|7546.5|7543.2|7542.2|7549.2|7548.2|7543.2|7542.2|60
1728549600000|2024-10-10 08:40:00|7543|7542|7535.7|7534.7|7544|7543|7535.2|7534.2|158
1728549900000|2024-10-10 08:45:00|7535.5|7534.5|7541.2|7540.2|7541.2|7540.2|7535|7534|81
1728550200000|2024-10-10 08:50:00|7541|7540|7539.7|7538.7|7541.5|7540.5|7538|7537|72
1728550500000|2024-10-10 08:55:00|7539.5|7538.5|7537.5|7536.5|7541.7|7540.7|7537.2|7536.2|119
1728550800000|2024-10-10 09:00:00|7537.7|7536.7|7534.9|7533.9|7538.7|7537.7|7534.7|7533.7|148
1728551100000|2024-10-10 09:05:00|7535.4|7534.4|7533.9|7532.9|7535.7|7534.7|7533.4|7532.4|171
1728551400000|2024-10-10 09:10:00|7533.7|7532.7|7535.4|7534.4|7537.2|7536.2|7533.4|7532.4|114
1728551700000|2024-10-10 09:15:00|7535.2|7534.2|7532.4|7531.4|7536.7|7535.7|7530.2|7529.2|243
1728552000000|2024-10-10 09:20:00|7532.2|7531.2|7526.4|7525.4|7532.4|7531.4|7526.4|7525.4|232
1728552300000|2024-10-10 09:25:00|7526.2|7525.2|7532.4|7531.4|7532.7|7531.7|7526.2|7525.2|183
1728552600000|2024-10-10 09:30:00|7532.2|7531.2|7538.9|7537.9|7539.4|7538.4|7531.9|7530.9|194
1728552900000|2024-10-10 09:35:00|7538.7|7537.7|7540.9|7539.9|7541.9|7540.9|7536.9|7535.9|106
1728553200000|2024-10-10 09:40:00|7540.7|7539.7|7541.4|7540.4|7541.9|7540.9|7539.4|7538.4|44
1728553500000|2024-10-10 09:45:00|7541.7|7540.7|7541.4|7540.4|7544.7|7543.7|7541.4|7540.4|71
1728553800000|2024-10-10 09:50:00|7541.2|7540.2|7543.2|7542.2|7543.9|7542.9|7539.9|7538.9|55
1728554100000|2024-10-10 09:55:00|7543.4|7542.4|7549.7|7548.7|7549.7|7548.7|7543.4|7542.4|55
1728554400000|2024-10-10 10:00:00|7550.2|7549.2|7550.4|7549.4|7550.9|7549.9|7547.9|7546.9|70
1728554700000|2024-10-10 10:05:00|7550.7|7549.7|7552.9|7551.9|7553.9|7552.9|7550.4|7549.4|77
1728555000000|2024-10-10 10:10:00|7553.2|7552.2|7553.9|7552.9|7555.4|7554.4|7549.4|7548.4|167
1728555300000|2024-10-10 10:15:00|7554.2|7553.2|7550.4|7549.4|7554.4|7553.4|7549.9|7548.9|48
1728555600000|2024-10-10 10:20:00|7550.7|7549.7|7546.4|7545.4|7550.7|7549.7|7544.7|7543.7|65
1728555900000|2024-10-10 10:25:00|7546.2|7545.2|7548.4|7547.4|7548.9|7547.9|7544.2|7543.2|53
1728556200000|2024-10-10 10:30:00|7548.7|7547.7|7552.2|7551.2|7552.9|7551.9|7547.9|7546.9|89
1728556500000|2024-10-10 10:35:00|7552.4|7551.4|7549.9|7548.9|7554.2|7553.2|7548.7|7547.7|109
1728556800000|2024-10-10 10:40:00|7550.2|7549.2|7546.9|7545.9|7551.9|7550.9|7546.9|7545.9|111
1728557100000|2024-10-10 10:45:00|7547.2|7546.2|7546.4|7545.4|7547.9|7546.9|7544.4|7543.4|110
1728557400000|2024-10-10 10:50:00|7546.7|7545.7|7545.1|7544.1|7548.1|7547.1|7544.4|7543.4|85
1728557700000|2024-10-10 10:55:00|7545.4|7544.4|7540.1|7539.1|7546.9|7545.9|7540.1|7539.1|158
1728558000000|2024-10-10 11:00:00|7539.9|7538.9|7536.9|7535.9|7540.6|7539.6|7536.1|7535.1|155
1728558300000|2024-10-10 11:05:00|7537.1|7536.1|7538.6|7537.6|7538.6|7537.6|7534.1|7533.1|101
1728558600000|2024-10-10 11:10:00|7538.9|7537.9|7537.1|7536.1|7538.9|7537.9|7536.1|7535.1|85
1728558900000|2024-10-10 11:15:00|7536.9|7535.9|7542.1|7541.1|7542.6|7541.6|7535.6|7534.6|119
1728559200000|2024-10-10 11:20:00|7541.9|7540.9|7546.1|7545.1|7546.1|7545.1|7540.9|7539.9|57
1728559500000|2024-10-10 11:25:00|7546.4|7545.4|7547.4|7546.4|7547.9|7546.9|7544.1|7543.1|74
1728559800000|2024-10-10 11:30:00|7547.1|7546.1|7551.6|7550.6|7552.4|7551.4|7546.6|7545.6|102
1728560100000|2024-10-10 11:35:00|7551.4|7550.4|7552.1|7551.1|7554.6|7553.6|7550.9|7549.9|143
1728560400000|2024-10-10 11:40:00|7551.8|7550.8|7550.1|7549.1|7552.8|7551.8|7549.1|7548.1|99
1728560700000|2024-10-10 11:45:00|7550.3|7549.3|7546.3|7545.3|7550.6|7549.6|7544.6|7543.6|54
1728561000000|2024-10-10 11:50:00|7546.6|7545.6|7552.8|7551.8|7553.6|7552.6|7546.6|7545.6|97
1728561300000|2024-10-10 11:55:00|7553.1|7552.1|7555.8|7554.8|7555.8|7554.8|7550.8|7549.8|211
1728561600000|2024-10-10 12:00:00|7556.1|7555.1|7559.8|7558.8|7560.6|7559.6|7555.3|7554.3|251
1728561900000|2024-10-10 12:05:00|7559.6|7558.6|7562.3|7561.3|7562.8|7561.8|7558.3|7557.3|189
1728562200000|2024-10-10 12:10:00|7562.6|7561.6|7562.8|7561.8|7564.3|7563.3|7562.3|7561.3|118
1728562500000|2024-10-10 12:15:00|7562.6|7561.6|7556.3|7555.3|7562.6|7561.6|7556.1|7555.1|214
1728562800000|2024-10-10 12:20:00|7556.6|7555.6|7552.3|7551.3|7556.6|7555.6|7551.1|7550.1|131
1728563100000|2024-10-10 12:25:00|7552.1|7551.1|7557.8|7556.8|7558.1|7557.1|7551.3|7550.3|153
1728563400000|2024-10-10 12:30:00|7558.1|7557.1|7548.1|7547.1|7558.1|7557.1|7533.8|7532.8|589
1728563700000|2024-10-10 12:35:00|7547.8|7546.8|7543.1|7542.1|7550.3|7549.3|7540.8|7539.8|250
1728564000000|2024-10-10 12:40:00|7542.8|7541.8|7541.3|7540.3|7543.1|7542.1|7532.3|7531.3|419
1728564300000|2024-10-10 12:45:00|7541.1|7540.1|7541.8|7540.8|7543.8|7542.8|7537.1|7536.1|149
1728564600000|2024-10-10 12:50:00|7541.6|7540.6|7536.3|7535.3|7543.1|7542.1|7532.3|7531.3|260
1728564900000|2024-10-10 12:55:00|7536.6|7535.6|7537.3|7536.3|7540.1|7539.1|7533.8|7532.8|199
1728565200000|2024-10-10 13:00:00|7537.1|7536.1|7541.6|7540.6|7544.6|7543.6|7535.8|7534.8|131
1728565500000|2024-10-10 13:05:00|7541.3|7540.3|7542.3|7541.3|7546.1|7545.1|7539.8|7538.8|116
1728565800000|2024-10-10 13:10:00|7542.1|7541.1|7538.3|7537.3|7542.6|7541.6|7537.1|7536.1|122
1728566100000|2024-10-10 13:15:00|7538.6|7537.6|7541.8|7540.8|7544.8|7543.8|7538.1|7537.1|98
1728566400000|2024-10-10 13:20:00|7541.6|7540.6|7545.3|7544.3|7546.3|7545.3|7541.1|7540.1|99
1728566700000|2024-10-10 13:25:00|7545.1|7544.1|7551.8|7550.8|7552.3|7551.3|7542.1|7541.1|138
1728567000000|2024-10-10 13:30:00|7552.3|7551.3|7543.3|7542.3|7557.3|7556.3|7541.1|7540.1|533
1728567300000|2024-10-10 13:35:00|7543.6|7542.6|7529.6|7528.6|7544.3|7543.3|7526.8|7525.8|374
1728567600000|2024-10-10 13:40:00|7530.1|7529.1|7522.3|7521.3|7531.3|7530.3|7520.3|7519.3|613
1728567900000|2024-10-10 13:45:00|7521.8|7520.8|7521.8|7520.8|7527.3|7526.3|7520.6|7519.6|529
1728568200000|2024-10-10 13:50:00|7521.6|7520.6|7527.3|7526.3|7529.8|7528.8|7511.6|7510.6|954
1728568500000|2024-10-10 13:55:00|7527.6|7526.6|7517.3|7516.3|7529.1|7528.1|7517.3|7516.3|358
1728568800000|2024-10-10 14:00:00|7518.3|7517.3|7524.8|7523.8|7528.3|7527.3|7516.8|7515.8|405
1728569100000|2024-10-10 14:05:00|7524.6|7523.6|7530.6|7529.6|7532.1|7531.1|7524.1|7523.1|310
1728569400000|2024-10-10 14:10:00|7530.8|7529.8|7533|7532|7536.3|7535.3|7529.5|7528.5|268
1728569700000|2024-10-10 14:15:00|7532.8|7531.8|7538|7537|7544|7543|7532.8|7531.8|253
1728570000000|2024-10-10 14:20:00|7537.8|7536.8|7538|7537|7541.3|7540.3|7535|7534|247
1728570300000|2024-10-10 14:25:00|7537.8|7536.8|7530.3|7529.3|7540.3|7539.3|7529.5|7528.5|389
1728570600000|2024-10-10 14:30:00|7530|7529|7532.8|7531.8|7534.5|7533.5|7529|7528|206
1728570900000|2024-10-10 14:35:00|7532.5|7531.5|7532.5|7531.5|7535.3|7534.3|7529.3|7528.3|165
1728571200000|2024-10-10 14:40:00|7532.3|7531.3|7533|7532|7535.5|7534.5|7528.5|7527.5|153
1728571500000|2024-10-10 14:45:00|7532.8|7531.8|7532|7531|7533.5|7532.5|7528.3|7527.3|206
1728571800000|2024-10-10 14:50:00|7531.8|7530.8|7525.5|7524.5|7533.5|7532.5|7524.5|7523.5|162
1728572100000|2024-10-10 14:55:00|7525.8|7524.8|7528.8|7527.8|7530.5|7529.5|7524.8|7523.8|296
1728572400000|2024-10-10 15:00:00|7529|7528|7533.5|7532.5|7534|7533|7527.8|7526.8|218
1728572700000|2024-10-10 15:05:00|7533.8|7532.8|7543|7542|7544.5|7543.5|7533.3|7532.3|231
1728573000000|2024-10-10 15:10:00|7542.8|7541.8|7549|7548|7549.5|7548.5|7542.5|7541.5|180
1728573300000|2024-10-10 15:15:00|7549.3|7548.3|7548|7547|7551|7550|7547|7546|338
1728573600000|2024-10-10 15:20:00|7548.3|7547.3|7545.3|7544.3|7548.8|7547.8|7544.8|7543.8|276
1728573900000|2024-10-10 15:25:00|7545.5|7544.5|7546.3|7545.3|7546.5|7545.5|7542.8|7541.8|663
1728574200000|2024-10-10 15:30:00|7546.8|7544.8|7543.5|7541.5|7549.3|7547.3|7542|7540|1009
1728574500000|2024-10-10 15:35:00|7543.3|7541.3|7547.8|7545.8|7548|7546|7541.8|7539.8|850
1728574800000|2024-10-10 15:40:00|7548|7546|7548|7546|7549.5|7547.5|7543|7541|165
1728575100000|2024-10-10 15:45:00|7547.8|7545.8|7547.5|7545.5|7549.5|7547.5|7546.8|7544.8|33
1728575400000|2024-10-10 15:50:00|7547.8|7545.8|7550.5|7548.5|7551.3|7549.3|7546.8|7544.8|43
1728575700000|2024-10-10 15:55:00|7550.8|7548.8|7554|7552|7554.5|7552.5|7550.5|7548.5|74
1728576000000|2024-10-10 16:00:00|7553.8|7551.8|7553|7551|7555.5|7553.5|7551.8|7549.8|81
1728576300000|2024-10-10 16:05:00|7553.3|7551.3|7555.3|7553.3|7555.8|7553.8|7553.3|7551.3|84
1728576600000|2024-10-10 16:10:00|7554.8|7552.8|7556.5|7554.5|7557.3|7555.3|7554.8|7552.8|54
1728576900000|2024-10-10 16:15:00|7556.8|7554.8|7558|7556|7558.3|7556.3|7555.8|7553.8|65
1728577200000|2024-10-10 16:20:00|7558.3|7556.3|7554.8|7552.8|7559|7557|7554.8|7552.8|25
1728577500000|2024-10-10 16:25:00|7555|7553|7553.8|7551.8|7555.5|7553.5|7552.8|7550.8|59
1728577800000|2024-10-10 16:30:00|7554|7552|7554|7552|7554.8|7552.8|7551|7549|69
1728578100000|2024-10-10 16:35:00|7554.3|7552.3|7553.5|7551.5|7555.5|7553.5|7553.5|7551.5|48
1728578400000|2024-10-10 16:40:00|7553.8|7551.8|7550.5|7548.5|7554.5|7552.5|7548.8|7546.8|159
1728578700000|2024-10-10 16:45:00|7550.3|7548.3|7552|7550|7552.8|7550.8|7549|7547|155
1728579000000|2024-10-10 16:50:00|7552.3|7550.3|7554|7552|7554.5|7552.5|7551|7549|148
1728579300000|2024-10-10 16:55:00|7554.3|7552.3|7553|7551|7555|7553|7552.8|7550.8|100
1728579600000|2024-10-10 17:00:00|7553.3|7551.3|7553.3|7551.3|7555|7553|7551.8|7549.8|36
1728579900000|2024-10-10 17:05:00|7553|7551|7548|7546|7553|7551|7547|7545|23
1728580200000|2024-10-10 17:10:00|7547.8|7545.8|7551.3|7549.3|7552.3|7550.3|7546.5|7544.5|81
1728580500000|2024-10-10 17:15:00|7551.5|7549.5|7554|7552|7554|7552|7550.5|7548.5|69
1728580800000|2024-10-10 17:20:00|7554.5|7552.5|7560|7558|7560.3|7558.3|7554.5|7552.5|106
1728581100000|2024-10-10 17:25:00|7560.3|7558.3|7559.5|7557.5|7561.3|7559.3|7559.5|7557.5|77
1728581400000|2024-10-10 17:30:00|7559.8|7557.8|7563.5|7561.5|7563.8|7561.8|7559.8|7557.8|45
1728581700000|2024-10-10 17:35:00|7563.8|7561.8|7562.5|7560.5|7565|7563|7562|7560|68
1728582000000|2024-10-10 17:40:00|7562.8|7560.8|7565.5|7563.5|7565.5|7563.5|7562.5|7560.5|83
1728582300000|2024-10-10 17:45:00|7565.8|7563.8|7562.5|7560.5|7565.8|7563.8|7562.3|7560.3|63
1728582600000|2024-10-10 17:50:00|7562.3|7560.3|7562.8|7560.8|7563|7561|7556|7554|106
1728582900000|2024-10-10 17:55:00|7563|7561|7567|7565|7567.3|7565.3|7562.5|7560.5|109
1728583200000|2024-10-10 18:00:00|7566.8|7564.8|7559|7557|7566.8|7564.8|7558.8|7556.8|61
1728583500000|2024-10-10 18:05:00|7559.3|7557.3|7557|7555|7559.3|7557.3|7556.8|7554.8|72
1728583800000|2024-10-10 18:10:00|7557.3|7555.3|7553.3|7551.3|7558.5|7556.5|7553.3|7551.3|52
1728584100000|2024-10-10 18:15:00|7553|7551|7554.3|7552.3|7554.3|7552.3|7552|7550|41
1728584400000|2024-10-10 18:20:00|7554.5|7552.5|7552.5|7550.5|7554.8|7552.8|7552.3|7550.3|110
1728584700000|2024-10-10 18:25:00|7552.8|7550.8|7551.5|7549.5|7553.8|7551.8|7551.3|7549.3|46
1728585000000|2024-10-10 18:30:00|7551.3|7549.3|7552|7550|7552.5|7550.5|7550.5|7548.5|23
1728585300000|2024-10-10 18:35:00|7552.3|7550.3|7550.5|7548.5|7552.5|7550.5|7550|7548|55
1728585600000|2024-10-10 18:40:00|7550.8|7548.8|7547.8|7545.8|7551.8|7549.8|7544|7542|82
1728585900000|2024-10-10 18:45:00|7547.5|7545.5|7548|7546|7549.8|7547.8|7547|7545|25
1728586200000|2024-10-10 18:50:00|7548.3|7546.3|7547.5|7545.5|7548.3|7546.3|7545.8|7543.8|33
1728586500000|2024-10-10 18:55:00|7547.8|7545.8|7548|7546|7548.8|7546.8|7546.8|7544.8|36
1728586800000|2024-10-10 19:00:00|7547.8|7545.8|7546.8|7544.8|7550|7548|7546.5|7544.5|42
1728587100000|2024-10-10 19:05:00|7547|7545|7548.8|7546.8|7549|7547|7546.5|7544.5|15
1728587400000|2024-10-10 19:10:00|7549|7547|7549|7547|7550|7548|7547.5|7545.5|39
1728587700000|2024-10-10 19:15:00|7549.3|7547.3|7549|7547|7549.5|7547.5|7544.3|7542.3|148
1728588000000|2024-10-10 19:20:00|7549.3|7547.3|7549.3|7547.3|7551.3|7549.3|7548.3|7546.3|56
1728588300000|2024-10-10 19:25:00|7549.5|7547.5|7549.3|7547.3|7550|7548|7549|7547|19
1728588600000|2024-10-10 19:30:00|7549.5|7547.5|7552|7550|7552|7550|7549.5|7547.5|33
1728588900000|2024-10-10 19:35:00|7552.3|7550.3|7553.8|7551.8|7554|7552|7550.8|7548.8|44
1728589200000|2024-10-10 19:40:00|7554|7552|7554.3|7552.3|7554.8|7552.8|7553|7551|24
1728589500000|2024-10-10 19:45:00|7554.5|7552.5|7557.5|7555.5|7557.5|7555.5|7554.3|7552.3|31
1728589800000|2024-10-10 19:50:00|7557.8|7555.8|7562.5|7560.5|7563.8|7561.8|7557.8|7555.8|80
1728590100000|2024-10-10 19:55:00|7561.8|7559.8|7562|7560|7563.3|7561.3|7559.5|7557.5|183
1728590400000|2024-10-10 20:00:00|7563.7|7559.7|7562.9|7558.9|7563.9|7559.9|7560.7|7556.7|0
1728590700000|2024-10-10 20:05:00|7562.6|7558.6|7561|7557|7562.6|7558.6|7560.6|7556.6|0
1728591000000|2024-10-10 20:10:00|7561.3|7557.3|7561.4|7557.4|7561.6|7557.6|7560.2|7556.2|0
1728591300000|2024-10-10 20:15:00|7561.1|7557.1|7563.3|7559.3|7563.7|7559.7|7561.1|7557.1|0
1728591600000|2024-10-10 20:20:00|7562.7|7558.7|7563.3|7559.3|7563.3|7559.3|7562.4|7558.4|0
1728591900000|2024-10-10 20:25:00|7563|7559|7564.9|7560.9|7566.2|7562.2|7563|7559|0
1728592200000|2024-10-10 20:30:00|7565.2|7561.2|7566.2|7562.2|7566.5|7562.5|7564.9|7560.9|0
1728592500000|2024-10-10 20:35:00|7566.5|7562.5|7567.1|7563.1|7567.1|7563.1|7566.5|7562.5|0
1728592800000|2024-10-10 20:40:00|7566.8|7562.8|7566.8|7562.8|7567.5|7563.5|7566.8|7562.8|0
1728593100000|2024-10-10 20:45:00|7567.1|7563.1|7567.4|7563.4|7567.7|7563.7|7566.8|7562.8|0
1728593400000|2024-10-10 20:50:00|7567.1|7563.1|7567.6|7563.6|7567.6|7563.6|7566.5|7562.5|0
1728593700000|2024-10-10 20:55:00|7567.3|7563.3|7566|7562|7567.8|7563.8|7565.8|7561.8|0
1728594000000|2024-10-10 21:00:00|7566.1|7562.1|7565.8|7561.8|7566.3|7562.3|7565.2|7561.2|0
1728594300000|2024-10-10 21:05:00|7565.7|7561.7|7566.5|7562.5|7566.6|7562.6|7565.4|7561.4|0
1728594600000|2024-10-10 21:10:00|7566.6|7562.6|7565.6|7561.6|7566.6|7562.6|7565.6|7561.6|0
1728595200000|2024-10-10 21:20:00|7565.4|7561.4|7565.6|7561.6|7565.7|7561.7|7565.4|7561.4|0
1728595500000|2024-10-10 21:25:00|7565.4|7561.4|7565.4|7561.4|7565.4|7561.4|7565.4|7561.4|0
1728595800000|2024-10-10 21:30:00|7565.6|7561.6|7565.6|7561.6|7565.6|7561.6|7565.6|7561.6|0
1728596100000|2024-10-10 21:35:00|7565.4|7561.4|7565.3|7561.3|7565.6|7561.6|7565.3|7561.3|0
1728596400000|2024-10-10 21:40:00|7566|7562|7566|7562|7566|7562|7566|7562|0
1728596700000|2024-10-10 21:45:00|7566.1|7562.1|7566.2|7562.2|7566.2|7562.2|7566|7562|0
1728597000000|2024-10-10 21:50:00|7566|7562|7565.9|7561.9|7566|7562|7565.6|7561.6|0
1728597300000|2024-10-10 21:55:00|7565.7|7561.7|7565.4|7561.4|7565.7|7561.7|7565.4|7561.4|0
1728597600000|2024-10-10 22:00:00|7565.5|7561.5|7565.5|7561.5|7567.1|7563.1|7564.7|7560.7|0
1728597900000|2024-10-10 22:05:00|7565.6|7561.6|7565.3|7561.3|7565.9|7561.9|7565.3|7561.3|0
1728598200000|2024-10-10 22:10:00|7565.6|7561.6|7565.2|7561.2|7565.6|7561.6|7564.6|7560.6|0
1728598500000|2024-10-10 22:15:00|7565|7561|7565.9|7561.9|7565.9|7561.9|7564.6|7560.6|0
1728598800000|2024-10-10 22:20:00|7565.6|7561.6|7566.2|7562.2|7566.8|7562.8|7565.6|7561.6|0
1728599100000|2024-10-10 22:25:00|7565.9|7561.9|7566.8|7562.8|7567.9|7563.9|7565.9|7561.9|0
1728599400000|2024-10-10 22:30:00|7566.7|7562.7|7566.5|7562.5|7566.8|7562.8|7565.6|7561.6|0
1728599700000|2024-10-10 22:35:00|7566.7|7562.7|7566.8|7562.8|7567.3|7563.3|7566.2|7562.2|0
1728600000000|2024-10-10 22:40:00|7566.9|7562.9|7567.3|7563.3|7568.2|7564.2|7566.8|7562.8|0
1728600300000|2024-10-10 22:45:00|7567.6|7563.6|7567.6|7563.6|7567.9|7563.9|7567.3|7563.3|0
1728600600000|2024-10-10 22:50:00|7567.3|7563.3|7566|7562|7567.6|7563.6|7566|7562|0
1728600900000|2024-10-10 22:55:00|7565.6|7561.6|7566.3|7562.3|7566.3|7562.3|7565.4|7561.4|0
1728601200000|2024-10-10 23:00:00|7566.6|7562.6|7568.9|7564.9|7570.2|7566.2|7566.6|7562.6|0
1728601500000|2024-10-10 23:05:00|7568.6|7564.6|7571.1|7567.1|7571.2|7567.2|7568.6|7564.6|0
1728601800000|2024-10-10 23:10:00|7570.8|7566.8|7570.5|7566.5|7571.1|7567.1|7570.2|7566.2|0
1728602100000|2024-10-10 23:15:00|7570.8|7566.8|7572.5|7568.5|7572.5|7568.5|7570.5|7566.5|0
1728602400000|2024-10-10 23:20:00|7572.8|7568.8|7571.9|7567.9|7573.8|7569.8|7571.9|7567.9|0
1728602700000|2024-10-10 23:25:00|7572.2|7568.2|7572.7|7568.7|7573.3|7569.3|7572.1|7568.1|0
1728603000000|2024-10-10 23:30:00|7573|7569|7572.1|7568.1|7573.3|7569.3|7572.1|7568.1|0
1728603300000|2024-10-10 23:35:00|7572|7568|7573|7569|7573.3|7569.3|7571.3|7567.3|0
1728603600000|2024-10-10 23:40:00|7572.7|7568.7|7572.1|7568.1|7572.7|7568.7|7572|7568|0
1728603900000|2024-10-10 23:45:00|7572.4|7568.4|7572.7|7568.7|7573|7569|7571.3|7567.3|0
1728604200000|2024-10-10 23:50:00|7573|7569|7571.8|7567.8|7573|7569|7571.3|7567.3|0
1728604500000|2024-10-10 23:55:00|7571.9|7567.9|7572.1|7568.1|7572.7|7568.7|7571|7567|0
1728604800000|2024-10-11 00:00:00|7572.4|7568.4|7573|7569|7573.6|7569.6|7572.1|7568.1|0
1728605100000|2024-10-11 00:05:00|7572.7|7568.7|7573.6|7569.6|7573.6|7569.6|7571|7567|0
1728605400000|2024-10-11 00:10:00|7574.3|7570.3|7568.1|7564.1|7574.3|7570.3|7567.5|7563.5|0
1728605700000|2024-10-11 00:15:00|7568.4|7564.4|7569.2|7566.2|7571.2|7567.7|7567.5|7563.5|0
1728606000000|2024-10-11 00:20:00|7567.7|7564.7|7573.6|7570.6|7573.6|7570.6|7567.7|7564.7|0
1728606300000|2024-10-11 00:25:00|7572.9|7569.9|7570.6|7567.6|7573.6|7570.6|7570.6|7567.6|0
1728606600000|2024-10-11 00:30:00|7569.1|7566.1|7569.1|7566.1|7570.6|7567.6|7567.6|7564.6|0
1728606900000|2024-10-11 00:35:00|7569|7566|7567.6|7564.6|7569.8|7566.8|7567.6|7564.6|0
1728607200000|2024-10-11 00:40:00|7567.7|7564.7|7567.6|7564.6|7569.1|7566.1|7567.6|7564.6|0
1728607500000|2024-10-11 00:45:00|7568.4|7565.4|7569.1|7566.1|7569.1|7566.1|7566.1|7563.1|0
1728607800000|2024-10-11 00:50:00|7567.6|7564.6|7567.6|7564.6|7568.3|7565.3|7566.1|7563.1|0
1728608100000|2024-10-11 00:55:00|7566.1|7563.1|7569|7566|7569.1|7566.1|7566.1|7563.1|0
1728608400000|2024-10-11 01:00:00|7569.1|7566.1|7567.6|7564.6|7569.1|7566.1|7567.6|7564.6|0
1728608700000|2024-10-11 01:05:00|7568.3|7565.3|7570.6|7567.6|7570.6|7567.6|7568.3|7565.3|0
1728609000000|2024-10-11 01:10:00|7569.1|7566.1|7573.5|7570.5|7573.5|7570.5|7569.1|7566.1|0
1728609300000|2024-10-11 01:15:00|7573.6|7570.6|7572|7569|7573.6|7570.6|7572|7569|0
1728609600000|2024-10-11 01:20:00|7572.1|7569.1|7573.5|7570.5|7573.5|7570.5|7572|7569|0
1728610200000|2024-10-11 01:30:00|7572|7569|7573.4|7570.4|7575|7572|7572|7569|0
1728610500000|2024-10-11 01:35:00|7572|7569|7573.4|7570.4|7573.4|7570.4|7571.9|7568.9|0
1728610800000|2024-10-11 01:40:00|7574.2|7571.2|7574.9|7571.9|7574.9|7571.9|7574.2|7571.2|0
1728611100000|2024-10-11 01:45:00|7573.4|7570.4|7574.9|7571.9|7574.9|7571.9|7573.4|7570.4|0
1728611400000|2024-10-11 01:50:00|7574.1|7571.1|7573.3|7570.3|7574.9|7571.9|7573.3|7570.3|0
1728612000000|2024-10-11 02:00:00|7571.8|7568.8|7573.3|7570.3|7573.3|7570.3|7571.8|7568.8|0
1728612300000|2024-10-11 02:05:00|7574.8|7571.8|7573.3|7570.3|7574.8|7571.8|7573.3|7570.3|0
1728612600000|2024-10-11 02:10:00|7574.8|7571.8|7574.8|7571.8|7574.8|7571.8|7573.3|7570.3|0
1728612900000|2024-10-11 02:15:00|7573.4|7570.4|7574.1|7571.1|7574.8|7571.8|7573.4|7570.4|0
1728613200000|2024-10-11 02:20:00|7573.4|7570.4|7574.8|7571.8|7574.8|7571.8|7573.3|7570.3|0
1728613500000|2024-10-11 02:25:00|7574.1|7571.1|7574.8|7571.8|7574.8|7571.8|7574.1|7571.1|0
1728613800000|2024-10-11 02:30:00|7573.3|7570.3|7573.3|7570.3|7574.8|7571.8|7573.3|7570.3|0
1728614400000|2024-10-11 02:40:00|7571.8|7568.8|7571.7|7568.7|7571.8|7568.8|7570.2|7567.2|0
1728614700000|2024-10-11 02:45:00|7573.1|7570.1|7574.6|7571.6|7574.6|7571.6|7572.4|7569.4|0
1728615000000|2024-10-11 02:50:00|7573.9|7570.9|7573.1|7570.1|7574.6|7571.6|7573.1|7570.1|0
1728615300000|2024-10-11 02:55:00|7573.2|7570.2|7573.2|7570.2|7573.2|7570.2|7573.1|7570.1|0
1728615600000|2024-10-11 03:00:00|7571.7|7568.7|7571.6|7568.6|7571.7|7568.7|7570.2|7567.2|0
1728615900000|2024-10-11 03:05:00|7570.2|7567.2|7571.7|7568.7|7571.7|7568.7|7570.2|7567.2|0
1728616200000|2024-10-11 03:10:00|7573.2|7570.2|7571.7|7568.7|7573.2|7570.2|7571.7|7568.7|0
1728616500000|2024-10-11 03:15:00|7571.8|7568.8|7571.7|7568.7|7571.8|7568.8|7570.2|7567.2|0
1728616800000|2024-10-11 03:20:00|7573.2|7570.2|7571.6|7568.6|7573.2|7570.2|7571.6|7568.6|0
1728617100000|2024-10-11 03:25:00|7570.1|7567.1|7570.1|7567.1|7570.1|7567.1|7570.1|7567.1|0
1728617400000|2024-10-11 03:30:00|7570.2|7567.2|7570.1|7567.1|7571.6|7568.6|7570.1|7567.1|0
1728617700000|2024-10-11 03:35:00|7570.2|7567.2|7570.1|7567.1|7570.2|7567.2|7568.6|7565.6|0
1728618000000|2024-10-11 03:40:00|7571.6|7568.6|7571.6|7568.6|7571.6|7568.6|7570.1|7567.1|0
1728618300000|2024-10-11 03:45:00|7570.9|7567.9|7571.6|7568.6|7571.6|7568.6|7570.2|7567.2|0
1728618600000|2024-10-11 03:50:00|7573.1|7570.1|7573.1|7570.1|7573.1|7570.1|7571.6|7568.6|0
1728618900000|2024-10-11 03:55:00|7572.4|7569.4|7571.6|7568.6|7572.4|7569.4|7571.6|7568.6|0
1728619200000|2024-10-11 04:00:00|7570.2|7567.2|7568.6|7565.6|7570.2|7567.2|7568.6|7565.6|0
1728619500000|2024-10-11 04:05:00|7568.7|7565.7|7570.1|7567.1|7570.1|7567.1|7568.7|7565.7|0
1728619800000|2024-10-11 04:10:00|7569.4|7566.4|7570.1|7567.1|7570.1|7567.1|7569.4|7566.4|0
1728620100000|2024-10-11 04:15:00|7568.7|7565.7|7570.1|7567.1|7570.1|7567.1|7568.7|7565.7|0
1728620400000|2024-10-11 04:20:00|7568.6|7565.6|7568.6|7565.6|7570.1|7567.1|7568.6|7565.6|0
1728620700000|2024-10-11 04:25:00|7570|7567|7568.6|7565.6|7570|7567|7568.6|7565.6|0
1728621000000|2024-10-11 04:30:00|7568.5|7565.5|7568.6|7565.6|7568.6|7565.6|7568.5|7565.5|0
1728621600000|2024-10-11 04:40:00|7567.1|7564.1|7565.6|7562.6|7567.8|7564.8|7565.6|7562.6|0
1728621900000|2024-10-11 04:45:00|7565.7|7562.7|7565.6|7562.6|7567.1|7564.1|7565.6|7562.6|0
1728622200000|2024-10-11 04:50:00|7565.7|7562.7|7564.1|7561.1|7565.7|7562.7|7564.1|7561.1|0
1728622500000|2024-10-11 04:55:00|7562.7|7559.7|7564.1|7561.1|7564.1|7561.1|7562.6|7559.6|0
1728622800000|2024-10-11 05:00:00|7563.4|7560.4|7562.7|7559.7|7564.1|7561.1|7562.6|7559.6|0
1728623100000|2024-10-11 05:05:00|7562.6|7559.6|7559.6|7556.6|7562.6|7559.6|7559.6|7556.6|0
1728623400000|2024-10-11 05:10:00|7558.1|7555.1|7558.1|7555.1|7558.8|7555.8|7558.1|7555.1|0
1728623700000|2024-10-11 05:15:00|7559.6|7556.6|7559.6|7556.6|7559.6|7556.6|7558.1|7555.1|0
1728624000000|2024-10-11 05:20:00|7558.1|7555.1|7556.6|7553.6|7559.6|7556.6|7556.6|7553.6|0
1728624300000|2024-10-11 05:25:00|7555.1|7552.1|7555.2|7552.2|7556.6|7553.6|7553.6|7550.6|0
1728624600000|2024-10-11 05:30:00|7556.7|7553.7|7556.7|7553.7|7556.7|7553.7|7555.2|7552.2|0
1728624900000|2024-10-11 05:35:00|7555.3|7552.3|7556.8|7553.8|7556.8|7553.8|7555.3|7552.3|0
1728625200000|2024-10-11 05:40:00|7556|7553|7556.8|7553.8|7556.8|7553.8|7555.3|7552.3|0
1728625500000|2024-10-11 05:45:00|7557|7554|7557|7554|7557|7554|7555.5|7552.5|0
1728625800000|2024-10-11 05:50:00|7555.5|7552.5|7557|7554|7557|7554|7555.5|7552.5|0
1728626100000|2024-10-11 05:55:00|7558.4|7555.4|7557|7554|7558.5|7555.5|7557|7554|0
1728626400000|2024-10-11 06:00:00|7555.5|7552.5|7559.2|7557.2|7559.2|7557.2|7548.2|7546.2|277
1728626700000|2024-10-11 06:05:00|7559.5|7557.5|7555|7553|7559.5|7557.5|7553|7551|52
1728627000000|2024-10-11 06:10:00|7554.7|7552.7|7553.5|7551.5|7557|7555|7553.5|7551.5|33
1728627300000|2024-10-11 06:15:00|7553.2|7551.2|7555.5|7553.5|7557.2|7555.2|7552.7|7550.7|31
1728627600000|2024-10-11 06:20:00|7555.2|7553.2|7558.7|7556.7|7559|7557|7554.5|7552.5|77
1728627900000|2024-10-11 06:25:00|7559|7557|7558.2|7556.2|7560.2|7558.2|7556.7|7554.7|56
1728628200000|2024-10-11 06:30:00|7558|7556|7556|7554|7558.2|7556.2|7555.7|7553.7|44
1728628500000|2024-10-11 06:35:00|7556.2|7554.2|7556.5|7554.5|7557.7|7555.7|7554.5|7552.5|45
1728628800000|2024-10-11 06:40:00|7556.2|7554.2|7551.5|7549.5|7556.7|7554.7|7550.7|7548.7|22
1728629100000|2024-10-11 06:45:00|7551.7|7549.7|7547.7|7545.7|7551.7|7549.7|7547.2|7545.2|74
1728629400000|2024-10-11 06:50:00|7547.5|7545.5|7547.5|7545.5|7549.2|7547.2|7546.2|7544.2|23
1728629700000|2024-10-11 06:55:00|7547.2|7545.2|7538.7|7536.7|7547.2|7545.2|7538.7|7536.7|196
1728630000000|2024-10-11 07:00:00|7538.2|7537.2|7523.7|7522.7|7538.2|7537.2|7521.5|7520.5|1146
1728630300000|2024-10-11 07:05:00|7523.5|7522.5|7521.7|7520.7|7526.7|7525.7|7516|7515|542
1728630600000|2024-10-11 07:10:00|7521.5|7520.5|7512.7|7511.7|7521.7|7520.7|7510|7509|439
1728630900000|2024-10-11 07:15:00|7513|7512|7509.7|7508.7|7514|7513|7508|7507|464
1728631200000|2024-10-11 07:20:00|7510.7|7509.7|7506.7|7505.7|7512.5|7511.5|7502.7|7501.7|440
1728631500000|2024-10-11 07:25:00|7507|7506|7519.2|7518.2|7522.2|7521.2|7507|7506|379
1728631800000|2024-10-11 07:30:00|7518.5|7517.5|7521|7520|7525.7|7524.7|7517|7516|334
1728632100000|2024-10-11 07:35:00|7520.5|7519.5|7526.7|7525.7|7527|7526|7519.2|7518.2|223
1728632400000|2024-10-11 07:40:00|7527.1|7526.1|7532.6|7531.6|7533.1|7532.1|7527.1|7526.1|1961
1728632700000|2024-10-11 07:45:00|7532.9|7531.9|7549.6|7548.6|7549.6|7548.6|7532.9|7531.9|392
1728633000000|2024-10-11 07:50:00|7549.9|7548.9|7551.9|7550.9|7557.9|7556.9|7548.9|7547.9|377
1728633300000|2024-10-11 07:55:00|7551.6|7550.6|7555.1|7554.1|7557.1|7556.1|7551.1|7550.1|368
1728633600000|2024-10-11 08:00:00|7555.6|7554.6|7549.6|7548.6|7556.1|7555.1|7549.4|7548.4|244
1728633900000|2024-10-11 08:05:00|7549.9|7548.9|7551.1|7550.1|7554.6|7553.6|7545.6|7544.6|251
1728634200000|2024-10-11 08:10:00|7551.4|7550.4|7545.1|7544.1|7552.4|7551.4|7543.1|7542.1|146
1728634500000|2024-10-11 08:15:00|7545.9|7544.9|7547.6|7546.6|7552.1|7551.1|7543.4|7542.4|151
1728634800000|2024-10-11 08:20:00|7547.4|7546.4|7550.4|7549.4|7552.4|7551.4|7545.6|7544.6|138
1728635100000|2024-10-11 08:25:00|7550.1|7549.1|7545.4|7544.4|7550.6|7549.6|7543.1|7542.1|65
1728635400000|2024-10-11 08:30:00|7545.6|7544.6|7550.1|7549.1|7550.1|7549.1|7544.1|7543.1|117
1728635700000|2024-10-11 08:35:00|7549.9|7548.9|7550.6|7549.6|7552.4|7551.4|7545.9|7544.9|61
1728636000000|2024-10-11 08:40:00|7550.4|7549.4|7543.1|7542.1|7550.4|7549.4|7541.1|7540.1|97
1728636300000|2024-10-11 08:45:00|7543.4|7542.4|7532.6|7531.6|7543.6|7542.6|7531.6|7530.6|257
1728636600000|2024-10-11 08:50:00|7532.1|7531.1|7538.1|7537.1|7538.9|7537.9|7527.6|7526.6|182
1728636900000|2024-10-11 08:55:00|7537.9|7536.9|7537.6|7536.6|7539.9|7538.9|7534.4|7533.4|175
1728637200000|2024-10-11 09:00:00|7538.1|7537.1|7545.6|7544.6|7547.4|7546.4|7536.1|7535.1|124
1728637500000|2024-10-11 09:05:00|7545.9|7544.9|7550.9|7549.9|7551.9|7550.9|7545.9|7544.9|83
1728637800000|2024-10-11 09:10:00|7551.1|7550.1|7550.1|7549.1|7552.9|7551.9|7549.6|7548.6|122
1728638100000|2024-10-11 09:15:00|7550.4|7549.4|7549.6|7548.6|7553.4|7552.4|7547.1|7546.1|106
1728638400000|2024-10-11 09:20:00|7549.9|7548.9|7545.6|7544.6|7551.1|7550.1|7545.6|7544.6|64
1728638700000|2024-10-11 09:25:00|7545.9|7544.9|7549.6|7548.6|7550.4|7549.4|7545.6|7544.6|59
1728639000000|2024-10-11 09:30:00|7549.9|7548.9|7547.1|7546.1|7550.9|7549.9|7544.4|7543.4|156
1728639300000|2024-10-11 09:35:00|7546.9|7545.9|7546.6|7545.6|7547.9|7546.9|7544.4|7543.4|63
1728639600000|2024-10-11 09:40:00|7546.9|7545.9|7544.1|7543.1|7549.6|7548.6|7543.9|7542.9|72
1728639900000|2024-10-11 09:45:00|7544.4|7543.4|7541.9|7540.9|7544.4|7543.4|7539.4|7538.4|95
1728640200000|2024-10-11 09:50:00|7543.1|7542.1|7538.1|7537.1|7544.1|7543.1|7537.4|7536.4|206
1728640500000|2024-10-11 09:55:00|7537.6|7536.6|7541.1|7540.1|7542.4|7541.4|7533.1|7532.1|190
1728640800000|2024-10-11 10:00:00|7542.1|7541.1|7539.1|7538.1|7542.6|7541.6|7536.6|7535.6|97
1728641100000|2024-10-11 10:05:00|7538.9|7537.9|7541.4|7540.4|7542.9|7541.9|7538.1|7537.1|101
1728641400000|2024-10-11 10:10:00|7541.6|7540.6|7544.1|7543.1|7546.6|7545.6|7540.6|7539.6|66
1728641700000|2024-10-11 10:15:00|7544.4|7543.4|7546.6|7545.6|7547.9|7546.9|7544.1|7543.1|41
1728642000000|2024-10-11 10:20:00|7546.9|7545.9|7546.9|7545.9|7547.6|7546.6|7544.6|7543.6|45
1728642300000|2024-10-11 10:25:00|7547.1|7546.1|7550.1|7549.1|7550.6|7549.6|7546.9|7545.9|73
1728642600000|2024-10-11 10:30:00|7549.9|7548.9|7545.6|7544.6|7551.4|7550.4|7545.1|7544.1|81
1728642900000|2024-10-11 10:35:00|7545.4|7544.4|7545.1|7544.1|7546.1|7545.1|7543.6|7542.6|56
1728643200000|2024-10-11 10:40:00|7545.4|7544.4|7543.1|7542.1|7547.9|7546.9|7543.1|7542.1|44
1728643500000|2024-10-11 10:45:00|7543.4|7542.4|7547.1|7546.1|7547.9|7546.9|7542.1|7541.1|41
1728643800000|2024-10-11 10:50:00|7547.4|7546.4|7548.4|7547.4|7550.9|7549.9|7545.1|7544.1|109
1728644100000|2024-10-11 10:55:00|7548.6|7547.6|7550.6|7549.6|7550.9|7549.9|7548.1|7547.1|50
1728644400000|2024-10-11 11:00:00|7550.9|7549.9|7554.1|7553.1|7554.1|7553.1|7550.4|7549.4|112
1728644700000|2024-10-11 11:05:00|7554.4|7553.4|7552.9|7551.9|7556.9|7555.9|7552.6|7551.6|141
1728645000000|2024-10-11 11:10:00|7553.4|7552.4|7555.1|7554.1|7557.9|7556.9|7553.1|7552.1|83
1728645300000|2024-10-11 11:15:00|7555.4|7554.4|7552.1|7551.1|7556.9|7555.9|7552.1|7551.1|210
1728645600000|2024-10-11 11:20:00|7551.9|7550.9|7548.1|7547.1|7552.1|7551.1|7547.1|7546.1|178
1728645900000|2024-10-11 11:25:00|7547.9|7546.9|7545.1|7544.1|7548.4|7547.4|7544.1|7543.1|160
1728646200000|2024-10-11 11:30:00|7544.9|7543.9|7544.1|7543.1|7547.1|7546.1|7543.6|7542.6|92
1728646500000|2024-10-11 11:35:00|7544.6|7543.6|7545.9|7544.9|7546.4|7545.4|7544.4|7543.4|49
1728646800000|2024-10-11 11:40:00|7545.8|7544.8|7550|7549|7550.8|7549.8|7545.8|7544.8|61
1728647100000|2024-10-11 11:45:00|7550.3|7549.3|7551|7550|7552.8|7551.8|7549.5|7548.5|40
1728647400000|2024-10-11 11:50:00|7551.3|7550.3|7548.8|7547.8|7553|7552|7548.8|7547.8|74
1728647700000|2024-10-11 11:55:00|7549|7548|7548|7547|7552|7551|7548|7547|99
1728648000000|2024-10-11 12:00:00|7548.5|7547.5|7545|7544|7549.3|7548.3|7545|7544|249
1728648300000|2024-10-11 12:05:00|7545.3|7544.3|7548.5|7547.5|7548.5|7547.5|7544.8|7543.8|700
1728648600000|2024-10-11 12:10:00|7548.8|7547.8|7545|7544|7550.5|7549.5|7544|7543|135
1728648900000|2024-10-11 12:15:00|7545.3|7544.3|7541.5|7540.5|7545.3|7544.3|7541.3|7540.3|124
1728649200000|2024-10-11 12:20:00|7541.8|7540.8|7540.5|7539.5|7542.3|7541.3|7539.5|7538.5|120
1728649500000|2024-10-11 12:25:00|7540.8|7539.8|7543.5|7542.5|7545.8|7544.8|7539.5|7538.5|133
1728649800000|2024-10-11 12:30:00|7543.3|7542.3|7544.5|7543.5|7555|7554|7542.5|7541.5|266
1728650100000|2024-10-11 12:35:00|7544.3|7543.3|7541|7540|7546.8|7545.8|7540.5|7539.5|144
1728650400000|2024-10-11 12:40:00|7541.3|7540.3|7549|7548|7550.8|7549.8|7540.8|7539.8|149
1728650700000|2024-10-11 12:45:00|7549.3|7548.3|7548.5|7547.5|7551.5|7550.5|7545.8|7544.8|122
1728651000000|2024-10-11 12:50:00|7548.8|7547.8|7548.5|7547.5|7549.8|7548.8|7545.8|7544.8|271
1728651300000|2024-10-11 12:55:00|7548.8|7547.8|7549.5|7548.5|7550.3|7549.3|7542.3|7541.3|291
1728651600000|2024-10-11 13:00:00|7549.8|7548.8|7548.5|7547.5|7552|7551|7544.8|7543.8|94
1728651900000|2024-10-11 13:05:00|7548.8|7547.8|7549|7548|7550|7549|7544.3|7543.3|83
1728652200000|2024-10-11 13:10:00|7549.3|7548.3|7546|7545|7552|7551|7545.8|7544.8|72
1728652500000|2024-10-11 13:15:00|7545.8|7544.8|7545|7544|7547|7546|7542.3|7541.3|82
1728652800000|2024-10-11 13:20:00|7545.3|7544.3|7549.5|7548.5|7549.8|7548.8|7545|7544|107
1728653100000|2024-10-11 13:25:00|7549.3|7548.3|7552.8|7551.8|7553|7552|7548.3|7547.3|149
1728653400000|2024-10-11 13:30:00|7553|7552|7561.3|7560.3|7565.3|7564.3|7552.5|7551.5|530
1728653700000|2024-10-11 13:35:00|7561.5|7560.5|7559.8|7558.8|7567.3|7566.3|7556.8|7555.8|458
1728654000000|2024-10-11 13:40:00|7560|7559|7568.5|7567.5|7568.5|7567.5|7560|7559|532
1728654300000|2024-10-11 13:45:00|7569|7568|7567.3|7566.3|7570|7569|7565.8|7564.8|327
1728654600000|2024-10-11 13:50:00|7567.5|7566.5|7565.5|7564.5|7570.5|7569.5|7563.3|7562.3|319
1728654900000|2024-10-11 13:55:00|7565.8|7564.8|7567.5|7566.5|7569.3|7568.3|7564.5|7563.5|198
1728655200000|2024-10-11 14:00:00|7567.8|7566.8|7575|7574|7575.5|7574.5|7564.3|7563.3|344
1728655500000|2024-10-11 14:05:00|7575.3|7574.3|7575.5|7574.5|7580.8|7579.8|7571|7570|392
1728655800000|2024-10-11 14:10:00|7575|7574|7586|7585|7589|7588|7575|7574|602
1728656100000|2024-10-11 14:15:00|7586.3|7585.3|7583.5|7582.5|7588.3|7587.3|7582.5|7581.5|370
1728656400000|2024-10-11 14:20:00|7583.8|7582.8|7580|7579|7584.5|7583.5|7578.5|7577.5|274
1728656700000|2024-10-11 14:25:00|7580.3|7579.3|7577|7576|7582.5|7581.5|7576.3|7575.3|525
1728657000000|2024-10-11 14:30:00|7576.8|7575.8|7571.5|7570.5|7579.5|7578.5|7569.3|7568.3|274
1728657300000|2024-10-11 14:35:00|7571.3|7570.3|7574.3|7573.3|7574.8|7573.8|7568.5|7567.5|230
1728657600000|2024-10-11 14:40:00|7575.3|7574.3|7574.8|7573.8|7577|7576|7573.3|7572.3|145
1728657900000|2024-10-11 14:45:00|7575.3|7574.3|7573.5|7572.5|7578|7577|7571|7570|364
1728658200000|2024-10-11 14:50:00|7573.8|7572.8|7568.5|7567.5|7574.3|7573.3|7568.3|7567.3|159
1728658500000|2024-10-11 14:55:00|7568.3|7567.3|7575.3|7574.3|7576|7575|7568.3|7567.3|292
1728658800000|2024-10-11 15:00:00|7574.5|7573.5|7574.3|7573.3|7576.3|7575.3|7570.5|7569.5|214
1728659100000|2024-10-11 15:05:00|7574.5|7573.5|7580.3|7579.3|7581.8|7580.8|7572.3|7571.3|283
1728659400000|2024-10-11 15:10:00|7580|7579|7583|7582|7583.3|7582.3|7578.8|7577.8|307
1728659700000|2024-10-11 15:15:00|7583.3|7582.3|7580.8|7579.8|7584.8|7583.8|7580|7579|475
1728660000000|2024-10-11 15:20:00|7580.5|7579.5|7579.5|7578.5|7582.8|7581.8|7579.3|7578.3|2425
1728660300000|2024-10-11 15:25:00|7579.3|7578.3|7582.3|7581.3|7582.3|7581.3|7579|7578|527
1728660600000|2024-10-11 15:30:00|7582.8|7580.8|7579.8|7577.8|7585.8|7583.8|7579.8|7577.8|1843
1728660900000|2024-10-11 15:35:00|7579.3|7577.3|7584.3|7582.3|7584.3|7582.3|7579.3|7577.3|1046
1728661200000|2024-10-11 15:40:00|7584.8|7582.8|7581.5|7579.5|7585.3|7583.3|7580.3|7578.3|192
1728661500000|2024-10-11 15:45:00|7581.3|7579.3|7579.5|7577.5|7582|7580|7576.8|7574.8|132
1728661800000|2024-10-11 15:50:00|7579.3|7577.3|7579|7577|7580|7578|7578|7576|43
1728662100000|2024-10-11 15:55:00|7578.8|7576.8|7579.5|7577.5|7580|7578|7578|7576|43
1728662400000|2024-10-11 16:00:00|7579.8|7577.8|7579.8|7577.8|7579.8|7577.8|7578|7576|178
1728662700000|2024-10-11 16:05:00|7580.3|7578.3|7578|7576|7581.8|7579.8|7577.8|7575.8|265
1728663000000|2024-10-11 16:10:00|7578.3|7576.3|7577.5|7575.5|7578.8|7576.8|7575.8|7573.8|67
1728663300000|2024-10-11 16:15:00|7577.8|7575.8|7576.5|7574.5|7579.3|7577.3|7576.5|7574.5|74
1728663600000|2024-10-11 16:20:00|7576.3|7574.3|7579.3|7577.3|7579.8|7577.8|7575.8|7573.8|76
1728663900000|2024-10-11 16:25:00|7579.5|7577.5|7578|7576|7580.3|7578.3|7576.5|7574.5|130
1728664200000|2024-10-11 16:30:00|7578.3|7576.3|7581.5|7579.5|7581.5|7579.5|7577.8|7575.8|43
1728664500000|2024-10-11 16:35:00|7581.3|7579.3|7578|7576|7581.3|7579.3|7578|7576|41
1728664800000|2024-10-11 16:40:00|7577.8|7575.8|7577|7575|7579|7577|7575.8|7573.8|56
1728665100000|2024-10-11 16:45:00|7576.8|7574.8|7576.5|7574.5|7577.5|7575.5|7574.8|7572.8|66
1728665400000|2024-10-11 16:50:00|7576.8|7574.8|7576.3|7574.3|7578.5|7576.5|7575.5|7573.5|74
1728665700000|2024-10-11 16:55:00|7576|7574|7577.3|7575.3|7577.8|7575.8|7574.3|7572.3|70
1728666000000|2024-10-11 17:00:00|7577.8|7575.8|7577.3|7575.3|7578.3|7576.3|7576.3|7574.3|51
1728666300000|2024-10-11 17:05:00|7577|7575|7578.3|7576.3|7578.5|7576.5|7575.8|7573.8|53
1728666600000|2024-10-11 17:10:00|7578.5|7576.5|7578.3|7576.3|7579|7577|7578|7576|21
1728666900000|2024-10-11 17:15:00|7578|7576|7578.5|7576.5|7579|7577|7577.3|7575.3|29
1728667200000|2024-10-11 17:20:00|7578.8|7576.8|7579.5|7577.5|7580|7578|7578.5|7576.5|47
1728667500000|2024-10-11 17:25:00|7579.3|7577.3|7581.8|7579.8|7582|7580|7579.3|7577.3|37
1728667800000|2024-10-11 17:30:00|7582|7580|7581|7579|7582.8|7580.8|7580.5|7578.5|22
1728668100000|2024-10-11 17:35:00|7580.8|7578.8|7583.3|7581.3|7583.3|7581.3|7580.5|7578.5|53
1728668400000|2024-10-11 17:40:00|7583.8|7581.8|7585.3|7583.3|7585.3|7583.3|7583|7581|23
1728668700000|2024-10-11 17:45:00|7585|7583|7584.3|7582.3|7586|7584|7584.3|7582.3|38
1728669000000|2024-10-11 17:50:00|7584.5|7582.5|7586.8|7584.8|7587|7585|7583.8|7581.8|18
1728669300000|2024-10-11 17:55:00|7587|7585|7587.3|7585.3|7588.3|7586.3|7586|7584|37
1728669600000|2024-10-11 18:00:00|7586.8|7584.8|7586.8|7584.8|7587.8|7585.8|7585|7583|38
1728669900000|2024-10-11 18:05:00|7587.3|7585.3|7586.8|7584.8|7588|7586|7586.5|7584.5|22
1728670200000|2024-10-11 18:10:00|7587|7585|7588.8|7586.8|7589|7587|7586.8|7584.8|28
1728670500000|2024-10-11 18:15:00|7589|7587|7587.3|7585.3|7589.3|7587.3|7587|7585|72
1728670800000|2024-10-11 18:20:00|7587.5|7585.5|7586.8|7584.8|7588|7586|7586.8|7584.8|44
1728671100000|2024-10-11 18:25:00|7586.3|7584.3|7587|7585|7588|7586|7586.3|7584.3|37
1728671400000|2024-10-11 18:30:00|7587.3|7585.3|7587.8|7585.8|7588.3|7586.3|7587.3|7585.3|17
1728671700000|2024-10-11 18:35:00|7587.3|7585.3|7585|7583|7587.8|7585.8|7583.3|7581.3|79
1728672000000|2024-10-11 18:40:00|7585.3|7583.3|7587.5|7585.5|7587.8|7585.8|7584.5|7582.5|20
1728672300000|2024-10-11 18:45:00|7587.8|7585.8|7587.3|7585.3|7589|7587|7587.3|7585.3|29
1728672600000|2024-10-11 18:50:00|7587.5|7585.5|7588.3|7586.3|7588.8|7586.8|7587.5|7585.5|28
1728672900000|2024-10-11 18:55:00|7588.8|7586.8|7589.5|7587.5|7591.3|7589.3|7588.8|7586.8|45
1728673200000|2024-10-11 19:00:00|7589.8|7587.8|7589.8|7587.8|7590.8|7588.8|7589.3|7587.3|24
1728673500000|2024-10-11 19:05:00|7590|7588|7590.5|7588.5|7592.8|7590.8|7589.5|7587.5|104
1728673800000|2024-10-11 19:10:00|7590.8|7588.8|7590.5|7588.5|7591.8|7589.8|7590.3|7588.3|37
1728674100000|2024-10-11 19:15:00|7590.8|7588.8|7590.8|7588.8|7591.8|7589.8|7590.3|7588.3|33
1728674400000|2024-10-11 19:20:00|7591|7589|7592.3|7590.3|7592.3|7590.3|7590.5|7588.5|27
1728674700000|2024-10-11 19:25:00|7592|7590|7591|7589|7593.3|7591.3|7591|7589|66
1728675000000|2024-10-11 19:30:00|7590.8|7588.8|7591|7589|7592.3|7590.3|7589.8|7587.8|47
1728675300000|2024-10-11 19:35:00|7590.8|7588.8|7591|7589|7591|7589|7590|7588|24
1728675600000|2024-10-11 19:40:00|7591.3|7589.3|7589.3|7587.3|7591.3|7589.3|7588.5|7586.5|31
1728675900000|2024-10-11 19:45:00|7589.5|7587.5|7586.3|7584.3|7590|7588|7586.3|7584.3|130
1728676200000|2024-10-11 19:50:00|7586.5|7584.5|7588|7586|7588.3|7586.3|7586.5|7584.5|104
1728676500000|2024-10-11 19:55:00|7586.8|7584.8|7585.8|7583.8|7588.8|7586.8|7580.8|7578.8|312
1728676800000|2024-10-11 20:00:00|7587.7|7583.7|7585.5|7581.5|7589.4|7585.4|7584.9|7580.9|0
1728677100000|2024-10-11 20:05:00|7585.2|7581.2|7583.8|7579.8|7585.2|7581.2|7582.6|7578.6|0
1728677400000|2024-10-11 20:10:00|7583.5|7579.5|7582.7|7578.7|7584.2|7580.2|7582.7|7578.7|0
1728677700000|2024-10-11 20:15:00|7582.6|7578.6|7582.7|7578.7|7583.6|7579.6|7581|7577|0
1728678000000|2024-10-11 20:20:00|7582.4|7578.4|7574.5|7570.5|7583.6|7579.6|7574.5|7570.5|0
1728678300000|2024-10-11 20:25:00|7574.7|7570.7|7573.2|7569.2|7574.8|7570.8|7573.2|7569.2|0
1728678600000|2024-10-11 20:30:00|7573.1|7569.1|7566.9|7562.9|7573.1|7569.1|7564.9|7560.9|0
1728678900000|2024-10-11 20:35:00|7566.6|7562.6|7567.9|7563.9|7567.9|7563.9|7566.2|7562.2|0
1728679200000|2024-10-11 20:40:00|7568.2|7564.2|7568.1|7564.1|7568.5|7564.5|7567.6|7563.6|0
1728679500000|2024-10-11 20:45:00|7568.4|7564.4|7567.6|7563.6|7568.7|7564.7|7567.6|7563.6|0
1728679800000|2024-10-11 20:50:00|7567.7|7563.7|7567.6|7563.6|7567.9|7563.9|7566.8|7562.8|0
1728680100000|2024-10-11 20:55:00|7567.9|7563.9|7566.9|7562.9|7568.9|7564.9|7566.5|7562.5|0
1728680400000|2024-10-11 21:00:00|7566.8|7562.8|7566.8|7562.8|7566.8|7562.8|7566.8|7562.8|0
1728856800000|2024-10-13 22:00:00|7579.2|7575.2|7578.1|7574.1|7579.3|7575.3|7576|7572|0
1728857100000|2024-10-13 22:05:00|7577.6|7573.6|7576.9|7572.9|7578.1|7574.1|7575.8|7571.8|0
1728857400000|2024-10-13 22:10:00|7577|7573|7577.6|7573.6|7578.7|7574.7|7576.9|7572.9|0
1728857700000|2024-10-13 22:15:00|7577.7|7573.7|7579.6|7575.6|7579.6|7575.6|7577.7|7573.7|0
1728858000000|2024-10-13 22:20:00|7579.9|7575.9|7580.7|7576.7|7581.3|7577.3|7579.6|7575.6|0
1728858300000|2024-10-13 22:25:00|7580.9|7576.9|7581.3|7577.3|7581.6|7577.6|7580.4|7576.4|0
1728858600000|2024-10-13 22:30:00|7581.6|7577.6|7582.8|7578.8|7583.3|7579.3|7581.6|7577.6|0
1728858900000|2024-10-13 22:35:00|7583|7579|7581.9|7577.9|7583.7|7579.7|7581.9|7577.9|0
1728859200000|2024-10-13 22:40:00|7581.8|7577.8|7583.3|7579.3|7583.3|7579.3|7581.6|7577.6|0
1728859500000|2024-10-13 22:45:00|7583.6|7579.6|7583|7579|7584.5|7580.5|7582.2|7578.2|0
1728859800000|2024-10-13 22:50:00|7583.1|7579.1|7583.3|7579.3|7584.3|7580.3|7583.1|7579.1|0
1728860100000|2024-10-13 22:55:00|7583.1|7579.1|7584.2|7580.2|7584.2|7580.2|7582.7|7578.7|0
1728860400000|2024-10-13 23:00:00|7584.5|7580.5|7585.2|7581.2|7585.2|7581.2|7583.9|7579.9|0
1728860700000|2024-10-13 23:05:00|7585.5|7581.5|7583.6|7579.6|7586.1|7582.1|7583.3|7579.3|0
1728861000000|2024-10-13 23:10:00|7583.3|7579.3|7582|7578|7583.8|7579.8|7581.7|7577.7|0
1728861300000|2024-10-13 23:15:00|7582.4|7578.4|7580.5|7576.5|7582.4|7578.4|7579.7|7575.7|0
1728861600000|2024-10-13 23:20:00|7580.3|7576.3|7579|7575|7581.1|7577.1|7579|7575|0
1728861900000|2024-10-13 23:25:00|7579.3|7575.3|7579|7575|7579.6|7575.6|7578.7|7574.7|0
1728862200000|2024-10-13 23:30:00|7579.3|7575.3|7579.3|7575.3|7579.6|7575.6|7577.9|7573.9|0
1728862500000|2024-10-13 23:35:00|7579.5|7575.5|7579.5|7575.5|7580.2|7576.2|7579|7575|0
1728862800000|2024-10-13 23:40:00|7579.3|7575.3|7582.2|7578.2|7583.2|7579.2|7579|7575|0
1728863100000|2024-10-13 23:45:00|7581.9|7577.9|7579.6|7575.6|7582.5|7578.5|7578.7|7574.7|0
1728863400000|2024-10-13 23:50:00|7579.8|7575.8|7578.3|7574.3|7579.8|7575.8|7577.9|7573.9|0
1728863700000|2024-10-13 23:55:00|7578.2|7574.2|7579|7575|7579.7|7575.7|7577.6|7573.6|0
1728864000000|2024-10-14 00:00:00|7579.4|7575.4|7575.1|7571.1|7579.7|7575.7|7575.1|7571.1|0
1728864300000|2024-10-14 00:05:00|7575.4|7571.4|7575.3|7571.3|7576.6|7572.6|7574.6|7570.6|0
1728864600000|2024-10-14 00:10:00|7575.6|7571.6|7573.4|7569.4|7575.6|7571.6|7573.1|7569.1|0
1728864900000|2024-10-14 00:15:00|7573.7|7569.7|7575.6|7572.6|7576|7572.6|7572.6|7569.1|0
1728865200000|2024-10-14 00:20:00|7577|7574|7578.5|7575.5|7580|7577|7577|7574|0
1728865500000|2024-10-14 00:25:00|7580|7577|7580|7577|7582.9|7579.9|7578.5|7575.5|0
1728865800000|2024-10-14 00:30:00|7578.5|7575.5|7580|7577|7581.4|7578.4|7578.5|7575.5|0
1728866100000|2024-10-14 00:35:00|7579.9|7576.9|7579.9|7576.9|7580|7577|7578.5|7575.5|0
1728866400000|2024-10-14 00:40:00|7580|7577|7578.5|7575.5|7580|7577|7578.5|7575.5|0
1728866700000|2024-10-14 00:45:00|7577|7574|7575.5|7572.5|7577|7574|7575.5|7572.5|0
1728867000000|2024-10-14 00:50:00|7577|7574|7577|7574|7577.8|7574.8|7576.3|7573.3|0
1728867300000|2024-10-14 00:55:00|7577.1|7574.1|7577|7574|7578.5|7575.5|7577|7574|0
1728867600000|2024-10-14 01:00:00|7578.5|7575.5|7574|7571|7578.5|7575.5|7572.6|7569.6|0
1728867900000|2024-10-14 01:05:00|7572.6|7569.6|7574.1|7571.1|7574.1|7571.1|7572.6|7569.6|0
1728868200000|2024-10-14 01:10:00|7572.6|7569.6|7575.6|7572.6|7575.6|7572.6|7572.6|7569.6|0
1728868500000|2024-10-14 01:15:00|7577|7574|7574.1|7571.1|7577|7574|7572.6|7569.6|0
1728868800000|2024-10-14 01:20:00|7575.5|7572.5|7572.6|7569.6|7575.5|7572.5|7572.6|7569.6|0
1728869100000|2024-10-14 01:25:00|7574.1|7571.1|7575.5|7572.5|7575.5|7572.5|7572.6|7569.6|0
1728869400000|2024-10-14 01:30:00|7574|7571|7575.5|7572.5|7575.5|7572.5|7572.5|7569.5|0
1728869700000|2024-10-14 01:35:00|7577|7574|7581.4|7578.4|7581.4|7578.4|7574|7571|0
1728870000000|2024-10-14 01:40:00|7580.7|7577.7|7579.9|7576.9|7582.9|7579.9|7578.4|7575.4|0
1728870300000|2024-10-14 01:45:00|7580|7577|7579.9|7576.9|7582.9|7579.9|7578.4|7575.4|0
1728870600000|2024-10-14 01:50:00|7579.2|7576.2|7578.4|7575.4|7579.9|7576.9|7576.9|7573.9|0
1728870900000|2024-10-14 01:55:00|7579.2|7576.2|7574|7571|7579.9|7576.9|7574|7571|0
1728871200000|2024-10-14 02:00:00|7572.5|7569.5|7568.1|7565.1|7572.5|7569.5|7568.1|7565.1|0
1728871500000|2024-10-14 02:05:00|7568.8|7565.8|7568.1|7565.1|7569.6|7566.6|7565.1|7562.1|0
1728871800000|2024-10-14 02:10:00|7568.2|7565.2|7571.1|7568.1|7571.1|7568.1|7568.2|7565.2|0
1728872100000|2024-10-14 02:15:00|7572.6|7569.6|7571.1|7568.1|7572.6|7569.6|7569.6|7566.6|0
1728872400000|2024-10-14 02:20:00|7571.9|7568.9|7572.6|7569.6|7572.6|7569.6|7571.1|7568.1|0
1728872700000|2024-10-14 02:25:00|7571.9|7568.9|7569.7|7566.7|7571.9|7568.9|7568.2|7565.2|0
1728873000000|2024-10-14 02:30:00|7570.4|7567.4|7571.2|7568.2|7572.6|7569.6|7570.4|7567.4|0
1728873300000|2024-10-14 02:35:00|7571.1|7568.1|7572.7|7569.7|7572.7|7569.7|7569.7|7566.7|0
1728873600000|2024-10-14 02:40:00|7572.6|7569.6|7572.7|7569.7|7574.1|7571.1|7572.6|7569.6|0
1728873900000|2024-10-14 02:45:00|7573.4|7570.4|7573.4|7570.4|7574.1|7571.1|7572.6|7569.6|0
1728874200000|2024-10-14 02:50:00|7574.1|7571.1|7577.1|7574.1|7577.1|7574.1|7574.1|7571.1|0
1728874500000|2024-10-14 02:55:00|7577|7574|7577|7574|7577|7574|7575.5|7572.5|0
1728874800000|2024-10-14 03:00:00|7576.3|7573.3|7575.5|7572.5|7577|7574|7573.3|7570.3|0
1728875100000|2024-10-14 03:05:00|7576.3|7573.3|7580.1|7577.1|7580.2|7577.2|7575.5|7572.5|0
1728875400000|2024-10-14 03:10:00|7579.3|7576.3|7581.5|7578.5|7581.6|7578.6|7578.6|7575.6|0
1728875700000|2024-10-14 03:15:00|7580.8|7577.8|7583|7580|7583|7580|7580.1|7577.1|0
1728876000000|2024-10-14 03:20:00|7582.3|7579.3|7583|7580|7583|7580|7581.5|7578.5|0
1728876300000|2024-10-14 03:25:00|7583.1|7580.1|7583.1|7580.1|7583.1|7580.1|7583|7580|0
1728876600000|2024-10-14 03:30:00|7583|7580|7581.5|7578.5|7583|7580|7581.5|7578.5|0
1728876900000|2024-10-14 03:35:00|7581.6|7578.6|7583|7580|7583|7580|7581.5|7578.5|0
1728877200000|2024-10-14 03:40:00|7583.1|7580.1|7583|7580|7584.5|7581.5|7583|7580|0
1728877500000|2024-10-14 03:45:00|7582.3|7579.3|7579.2|7576.2|7582.3|7579.3|7578.5|7575.5|0
1728877800000|2024-10-14 03:50:00|7578.5|7575.5|7579.9|7576.9|7579.9|7576.9|7578.5|7575.5|0
1728878100000|2024-10-14 03:55:00|7579.2|7576.2|7579.9|7576.9|7579.9|7576.9|7578.4|7575.4|0
1728878400000|2024-10-14 04:00:00|7579.2|7576.2|7579.9|7576.9|7580.7|7577.7|7579.2|7576.2|0
1728878700000|2024-10-14 04:05:00|7579.2|7576.2|7578.4|7575.4|7579.2|7576.2|7578.4|7575.4|0
1728879000000|2024-10-14 04:10:00|7579.9|7576.9|7579.9|7576.9|7579.9|7576.9|7579.9|7576.9|0
1728880200000|2024-10-14 04:30:00|7579.8|7576.8|7579.9|7576.9|7579.9|7576.9|7579.8|7576.8|0
1728880500000|2024-10-14 04:35:00|7579.8|7576.8|7578.4|7575.4|7579.8|7576.8|7578.4|7575.4|0
1728880800000|2024-10-14 04:40:00|7579.1|7576.1|7578.5|7575.5|7580|7577|7578.4|7575.4|0
1728881100000|2024-10-14 04:45:00|7580|7577|7577.8|7574.8|7580|7577|7577|7574|0
1728881400000|2024-10-14 04:50:00|7578.5|7575.5|7578.5|7575.5|7578.5|7575.5|7578.5|7575.5|0
1728882000000|2024-10-14 05:00:00|7579.9|7576.9|7578.5|7575.5|7581.4|7578.4|7578.5|7575.5|0
1728882300000|2024-10-14 05:05:00|7580|7577|7581.1|7578.1|7582.6|7579.6|7578.5|7575.5|0
1728882600000|2024-10-14 05:10:00|7580.3|7577.3|7581.1|7578.1|7581.1|7578.1|7579.6|7576.6|0
1728882900000|2024-10-14 05:15:00|7582.6|7579.6|7584|7581|7585.5|7582.5|7581.1|7578.1|0
1728883200000|2024-10-14 05:20:00|7583.3|7580.3|7584|7581|7585.5|7582.5|7583.3|7580.3|0
1728883500000|2024-10-14 05:25:00|7584.8|7581.8|7584.1|7581.1|7585.6|7582.6|7584|7581|0
1728883800000|2024-10-14 05:30:00|7584.2|7581.2|7582.7|7579.7|7585.7|7582.7|7582.7|7579.7|0
1728884100000|2024-10-14 05:35:00|7581.2|7578.2|7582.7|7579.7|7582.7|7579.7|7581.2|7578.2|0
1728884400000|2024-10-14 05:40:00|7581.9|7578.9|7582.7|7579.7|7582.7|7579.7|7581.9|7578.9|0
1728884700000|2024-10-14 05:45:00|7582.6|7579.6|7582.7|7579.7|7582.7|7579.7|7582.6|7579.6|0
1728885300000|2024-10-14 05:55:00|7584.1|7581.1|7582.7|7579.7|7584.1|7581.1|7582.7|7579.7|0
1728885600000|2024-10-14 06:00:00|7583.2|7579.2|7580.5|7578.5|7587.7|7585.7|7575.7|7573.7|251
1728885900000|2024-10-14 06:05:00|7580.7|7578.7|7579.2|7577.2|7581.5|7579.5|7578.2|7576.2|92
1728886200000|2024-10-14 06:10:00|7579|7577|7578.5|7576.5|7579.5|7577.5|7577|7575|92
1728886500000|2024-10-14 06:15:00|7578.2|7576.2|7575|7573|7580|7578|7573.7|7571.7|83
1728886800000|2024-10-14 06:20:00|7574.7|7572.7|7578.2|7576.2|7580.5|7578.5|7574.7|7572.7|21
1728887100000|2024-10-14 06:25:00|7578|7576|7574.5|7572.5|7578|7576|7574.2|7572.2|30
1728887400000|2024-10-14 06:30:00|7574.2|7572.2|7571|7569|7575.2|7573.2|7570.5|7568.5|57
1728887700000|2024-10-14 06:35:00|7570.7|7568.7|7579.5|7577.5|7579.5|7577.5|7570.7|7568.7|31
1728888000000|2024-10-14 06:40:00|7579.2|7577.2|7588.7|7586.7|7588.7|7586.7|7579.2|7577.2|193
1728888300000|2024-10-14 06:45:00|7588.5|7586.5|7589.2|7587.2|7590.2|7588.2|7583.5|7581.5|301
1728888600000|2024-10-14 06:50:00|7590.5|7588.5|7593|7591|7593|7591|7587.7|7585.7|170
1728888900000|2024-10-14 06:55:00|7593.2|7591.2|7586.2|7584.2|7593.5|7591.5|7585|7583|252
1728889200000|2024-10-14 07:00:00|7585.7|7584.7|7580.7|7579.7|7589.7|7588.7|7577.2|7576.2|1116
1728889500000|2024-10-14 07:05:00|7580.5|7579.5|7566.5|7565.5|7581.5|7580.5|7563.5|7562.5|668
1728889800000|2024-10-14 07:10:00|7566.2|7565.2|7555|7554|7566.7|7565.7|7551.2|7550.2|2417
1728890100000|2024-10-14 07:15:00|7554.2|7553.2|7554.5|7553.5|7556|7555|7549.2|7548.2|441
1728890400000|2024-10-14 07:20:00|7554.7|7553.7|7565.2|7564.2|7565.2|7564.2|7553.7|7552.7|456
1728890700000|2024-10-14 07:25:00|7565|7564|7564.7|7563.7|7566.7|7565.7|7558.7|7557.7|500
1728891000000|2024-10-14 07:30:00|7565|7564|7564|7563|7567.2|7566.2|7560|7559|1059
1728891300000|2024-10-14 07:35:00|7563.2|7562.2|7571.7|7570.7|7573|7572|7562.2|7561.2|397
1728891600000|2024-10-14 07:40:00|7572.1|7571.1|7574.1|7573.1|7577.4|7576.4|7570.9|7569.9|371
1728891900000|2024-10-14 07:45:00|7573.9|7572.9|7580.1|7579.1|7581.1|7580.1|7570.1|7569.1|227
1728892200000|2024-10-14 07:50:00|7580.4|7579.4|7581.6|7580.6|7583.6|7582.6|7577.6|7576.6|290
1728892500000|2024-10-14 07:55:00|7581.9|7580.9|7585.1|7584.1|7586.4|7585.4|7580.4|7579.4|1518
1728892800000|2024-10-14 08:00:00|7583.6|7582.6|7584.6|7583.6|7586.6|7585.6|7581.6|7580.6|342
1728893100000|2024-10-14 08:05:00|7584.4|7583.4|7572.1|7571.1|7584.9|7583.9|7571.4|7570.4|248
1728893400000|2024-10-14 08:10:00|7571.9|7570.9|7565.1|7564.1|7572.6|7571.6|7564.4|7563.4|271
1728893700000|2024-10-14 08:15:00|7565.6|7564.6|7567.9|7566.9|7567.9|7566.9|7557.6|7556.6|243
1728894000000|2024-10-14 08:20:00|7567.6|7566.6|7561.6|7560.6|7567.6|7566.6|7561.6|7560.6|232
1728894300000|2024-10-14 08:25:00|7561.4|7560.4|7556.4|7555.4|7562.1|7561.1|7553.6|7552.6|585
1728894600000|2024-10-14 08:30:00|7556.6|7555.6|7554.6|7553.6|7560.1|7559.1|7554.4|7553.4|349
1728894900000|2024-10-14 08:35:00|7554.9|7553.9|7562.4|7561.4|7563.9|7562.9|7553.6|7552.6|370
1728895200000|2024-10-14 08:40:00|7562.1|7561.1|7560.1|7559.1|7562.6|7561.6|7557.9|7556.9|167
1728895500000|2024-10-14 08:45:00|7559.9|7558.9|7558.4|7557.4|7564.4|7563.4|7557.6|7556.6|190
1728895800000|2024-10-14 08:50:00|7558.1|7557.1|7556.1|7555.1|7558.1|7557.1|7554.1|7553.1|278
1728896100000|2024-10-14 08:55:00|7555.9|7554.9|7556.1|7555.1|7557.9|7556.9|7552.4|7551.4|256
1728896400000|2024-10-14 09:00:00|7555.9|7554.9|7560.4|7559.4|7561.6|7560.6|7555.9|7554.9|1662
1728896700000|2024-10-14 09:05:00|7560.6|7559.6|7560.1|7559.1|7562.9|7561.9|7559.6|7558.6|158
1728897000000|2024-10-14 09:10:00|7559.9|7558.9|7558.6|7557.6|7560.4|7559.4|7556.1|7555.1|178
1728897300000|2024-10-14 09:15:00|7558.4|7557.4|7556.6|7555.6|7559.9|7558.9|7554.4|7553.4|159
1728897600000|2024-10-14 09:20:00|7556.9|7555.9|7553.6|7552.6|7557.4|7556.4|7553.1|7552.1|192
1728897900000|2024-10-14 09:25:00|7553.9|7552.9|7556.1|7555.1|7559.6|7558.6|7553.1|7552.1|124
1728898200000|2024-10-14 09:30:00|7555.9|7554.9|7558.6|7557.6|7558.9|7557.9|7553.4|7552.4|85
1728898500000|2024-10-14 09:35:00|7558.4|7557.4|7548.1|7547.1|7558.4|7557.4|7546.9|7545.9|235
1728898800000|2024-10-14 09:40:00|7548.4|7547.4|7544.9|7543.9|7548.4|7547.4|7544.9|7543.9|130
1728899100000|2024-10-14 09:45:00|7545.1|7544.1|7551.9|7550.9|7552.6|7551.6|7545.1|7544.1|140
1728899400000|2024-10-14 09:50:00|7552.1|7551.1|7547.6|7546.6|7553.4|7552.4|7546.4|7545.4|117
1728899700000|2024-10-14 09:55:00|7547.4|7546.4|7550.9|7549.9|7551.4|7550.4|7546.1|7545.1|124
1728900000000|2024-10-14 10:00:00|7550.1|7549.1|7551.1|7550.1|7555.6|7554.6|7550.1|7549.1|699
1728900300000|2024-10-14 10:05:00|7550.9|7549.9|7555.6|7554.6|7555.9|7554.9|7549.4|7548.4|151
1728900600000|2024-10-14 10:10:00|7555.4|7554.4|7557.4|7556.4|7557.4|7556.4|7552.6|7551.6|89
1728900900000|2024-10-14 10:15:00|7557.1|7556.1|7554.1|7553.1|7559.6|7558.6|7553.4|7552.4|142
1728901200000|2024-10-14 10:20:00|7553.9|7552.9|7553.4|7552.4|7556.9|7555.9|7553.1|7552.1|80
1728901500000|2024-10-14 10:25:00|7553.1|7552.1|7549.6|7548.6|7553.1|7552.1|7549.1|7548.1|166
1728901800000|2024-10-14 10:30:00|7549.4|7548.4|7552.6|7551.6|7553.1|7552.1|7548.1|7547.1|110
1728902100000|2024-10-14 10:35:00|7552.4|7551.4|7552.6|7551.6|7553.6|7552.6|7548.9|7547.9|176
1728902400000|2024-10-14 10:40:00|7552.4|7551.4|7548.1|7547.1|7552.9|7551.9|7547.1|7546.1|120
1728902700000|2024-10-14 10:45:00|7548.4|7547.4|7548.6|7547.6|7549.6|7548.6|7547.6|7546.6|164
1728903000000|2024-10-14 10:50:00|7548.4|7547.4|7551.6|7550.6|7552.6|7551.6|7546.6|7545.6|155
1728903300000|2024-10-14 10:55:00|7551.4|7550.4|7549.1|7548.1|7551.9|7550.9|7548.4|7547.4|342
1728903600000|2024-10-14 11:00:00|7550.1|7549.1|7552.1|7551.1|7552.4|7551.4|7549.1|7548.1|222
1728903900000|2024-10-14 11:05:00|7551.9|7550.9|7553.9|7552.9|7554.9|7553.9|7551.9|7550.9|68
1728904200000|2024-10-14 11:10:00|7553.6|7552.6|7556.9|7555.9|7557.6|7556.6|7553.4|7552.4|252
1728904500000|2024-10-14 11:15:00|7556.6|7555.6|7553.1|7552.1|7556.6|7555.6|7552.4|7551.4|139
1728904800000|2024-10-14 11:20:00|7552.9|7551.9|7555.6|7554.6|7556.4|7555.4|7552.9|7551.9|82
1728905100000|2024-10-14 11:25:00|7555.4|7554.4|7551.6|7550.6|7557.1|7556.1|7551.6|7550.6|79
1728905400000|2024-10-14 11:30:00|7551.9|7550.9|7555.1|7554.1|7556.6|7555.6|7551.6|7550.6|114
1728905700000|2024-10-14 11:35:00|7555.4|7554.4|7559.1|7558.1|7559.1|7558.1|7554.4|7553.4|609
1728906000000|2024-10-14 11:40:00|7558.9|7557.9|7560.9|7559.9|7562.2|7561.2|7558.7|7557.7|203
1728906300000|2024-10-14 11:45:00|7561.2|7560.2|7558.7|7557.7|7561.9|7560.9|7557.7|7556.7|203
1728906600000|2024-10-14 11:50:00|7558.4|7557.4|7553.4|7552.4|7558.4|7557.4|7553.4|7552.4|147
1728906900000|2024-10-14 11:55:00|7553.2|7552.2|7556.4|7555.4|7557.4|7556.4|7553.2|7552.2|125
1728907200000|2024-10-14 12:00:00|7556.7|7555.7|7557.7|7556.7|7558.4|7557.4|7554.7|7553.7|163
1728907500000|2024-10-14 12:05:00|7557.9|7556.9|7554.4|7553.4|7558.9|7557.9|7553.4|7552.4|142
1728907800000|2024-10-14 12:10:00|7554.2|7553.2|7557.9|7556.9|7558.2|7557.2|7552.9|7551.9|84
1728908100000|2024-10-14 12:15:00|7558.2|7557.2|7558.4|7557.4|7558.9|7557.9|7556.7|7555.7|105
1728908400000|2024-10-14 12:20:00|7558.7|7557.7|7561.9|7560.9|7562.9|7561.9|7558.4|7557.4|150
1728908700000|2024-10-14 12:25:00|7561.7|7560.7|7564.4|7563.4|7564.4|7563.4|7560.2|7559.2|127
1728909000000|2024-10-14 12:30:00|7564.2|7563.2|7568.7|7567.7|7569.7|7568.7|7563.4|7562.4|166
1728909300000|2024-10-14 12:35:00|7569.2|7568.2|7566.4|7565.4|7569.2|7568.2|7565.7|7564.7|243
1728909600000|2024-10-14 12:40:00|7566.7|7565.7|7565.4|7564.4|7567.7|7566.7|7564.2|7563.2|145
1728909900000|2024-10-14 12:45:00|7565.7|7564.7|7567.2|7566.2|7567.4|7566.4|7564.7|7563.7|243
1728910200000|2024-10-14 12:50:00|7567.4|7566.4|7568.2|7567.2|7569.7|7568.7|7566.7|7565.7|321
1728910500000|2024-10-14 12:55:00|7568.4|7567.4|7570.7|7569.7|7570.7|7569.7|7567.7|7566.7|157
1728910800000|2024-10-14 13:00:00|7570.9|7569.9|7571.2|7570.2|7574.7|7573.7|7569.9|7568.9|181
1728911100000|2024-10-14 13:05:00|7571.4|7570.4|7577.2|7576.2|7577.4|7576.4|7570.2|7569.2|219
1728911400000|2024-10-14 13:10:00|7576.9|7575.9|7578.4|7577.4|7578.9|7577.9|7575.2|7574.2|220
1728911700000|2024-10-14 13:15:00|7578.7|7577.7|7580.4|7579.4|7581.2|7580.2|7578.2|7577.2|202
1728912000000|2024-10-14 13:20:00|7580.7|7579.7|7582.2|7581.2|7584.2|7583.2|7579.7|7578.7|302
1728912300000|2024-10-14 13:25:00|7581.9|7580.9|7575.9|7574.9|7582.7|7581.7|7575.7|7574.7|178
1728912600000|2024-10-14 13:30:00|7576.2|7575.2|7571.4|7570.4|7579.2|7578.2|7569.4|7568.4|355
1728912900000|2024-10-14 13:35:00|7571.2|7570.2|7567.4|7566.4|7571.2|7570.2|7565.4|7564.4|231
1728913200000|2024-10-14 13:40:00|7567.7|7566.7|7594.4|7593.4|7597.4|7596.4|7565.7|7564.7|5020
1728913500000|2024-10-14 13:45:00|7593.2|7592.2|7612.2|7611.2|7612.9|7611.9|7592.7|7591.7|947
1728913800000|2024-10-14 13:50:00|7612.4|7611.4|7601.4|7600.4|7614.7|7613.7|7600.4|7599.4|741
1728914100000|2024-10-14 13:55:00|7602.2|7601.2|7601.4|7600.4|7605.7|7604.7|7600.7|7599.7|450
1728914400000|2024-10-14 14:00:00|7601.2|7600.2|7602.2|7601.2|7607.9|7606.9|7599.7|7598.7|474
1728914700000|2024-10-14 14:05:00|7602.4|7601.4|7596.4|7595.4|7602.9|7601.9|7594.2|7593.2|437
1728915000000|2024-10-14 14:10:00|7596.3|7595.3|7605.1|7604.1|7605.3|7604.3|7596.3|7595.3|541
1728915300000|2024-10-14 14:15:00|7604.8|7603.8|7596.8|7595.8|7604.8|7603.8|7593.1|7592.1|428
1728915600000|2024-10-14 14:20:00|7597.1|7596.1|7600.3|7599.3|7603.8|7602.8|7596.8|7595.8|282
1728915900000|2024-10-14 14:25:00|7600.6|7599.6|7598.8|7597.8|7602.6|7601.6|7595.6|7594.6|388
1728916200000|2024-10-14 14:30:00|7599.1|7598.1|7602.6|7601.6|7604.1|7603.1|7599.1|7598.1|303
1728916500000|2024-10-14 14:35:00|7602.8|7601.8|7598.6|7597.6|7603.1|7602.1|7597.6|7596.6|230
1728916800000|2024-10-14 14:40:00|7598.8|7597.8|7593.6|7592.6|7599.1|7598.1|7593.6|7592.6|226
1728917100000|2024-10-14 14:45:00|7593.3|7592.3|7597.6|7596.6|7599.3|7598.3|7592.3|7591.3|333
1728917400000|2024-10-14 14:50:00|7597.1|7596.1|7594.1|7593.1|7597.3|7596.3|7589.6|7588.6|339
1728917700000|2024-10-14 14:55:00|7593.8|7592.8|7594.3|7593.3|7595.6|7594.6|7591.8|7590.8|205
1728918000000|2024-10-14 15:00:00|7594.1|7593.1|7593.8|7592.8|7597.8|7596.8|7590.3|7589.3|275
1728918300000|2024-10-14 15:05:00|7593.6|7592.6|7593.3|7592.3|7595.1|7594.1|7590.8|7589.8|288
1728918600000|2024-10-14 15:10:00|7593.6|7592.6|7595.8|7594.8|7596.3|7595.3|7592.8|7591.8|335
1728918900000|2024-10-14 15:15:00|7595.6|7594.6|7596.3|7595.3|7596.6|7595.6|7593.1|7592.1|288
1728919200000|2024-10-14 15:20:00|7596.1|7595.1|7595.8|7594.8|7597.8|7596.8|7594.6|7593.6|862
1728919500000|2024-10-14 15:25:00|7595.6|7594.6|7598.1|7597.1|7598.1|7597.1|7594.1|7593.1|3573
1728919800000|2024-10-14 15:30:00|7596.1|7594.1|7598.8|7596.8|7598.8|7596.8|7592.6|7590.6|1512
1728920100000|2024-10-14 15:35:00|7599.1|7597.1|7601.1|7599.1|7601.8|7599.8|7599.1|7597.1|553
1728920400000|2024-10-14 15:40:00|7600.8|7598.8|7601.8|7599.8|7602.6|7600.6|7599.3|7597.3|263
1728920700000|2024-10-14 15:45:00|7602.1|7600.1|7602.1|7600.1|7603.3|7601.3|7600.6|7598.6|99
1728921000000|2024-10-14 15:50:00|7601.8|7599.8|7603.1|7601.1|7603.1|7601.1|7600.8|7598.8|103
1728921300000|2024-10-14 15:55:00|7602.8|7600.8|7605.8|7603.8|7606.6|7604.6|7601.8|7599.8|210
1728921600000|2024-10-14 16:00:00|7605.6|7603.6|7607.8|7605.8|7608.1|7606.1|7604.3|7602.3|147
1728921900000|2024-10-14 16:05:00|7607.6|7605.6|7607.6|7605.6|7608.6|7606.6|7606.8|7604.8|28
1728922200000|2024-10-14 16:10:00|7607.8|7605.8|7609.8|7607.8|7610.1|7608.1|7606.8|7604.8|74
1728922500000|2024-10-14 16:15:00|7610.1|7608.1|7609.3|7607.3|7610.8|7608.8|7609.1|7607.1|66
1728922800000|2024-10-14 16:20:00|7609.6|7607.6|7612.3|7610.3|7612.8|7610.8|7609.3|7607.3|56
1728923100000|2024-10-14 16:25:00|7612.6|7610.6|7613.3|7611.3|7613.8|7611.8|7611.6|7609.6|45
1728923400000|2024-10-14 16:30:00|7613.1|7611.1|7614.1|7612.1|7614.8|7612.8|7612.8|7610.8|41
1728923700000|2024-10-14 16:35:00|7614.3|7612.3|7614.3|7612.3|7615.6|7613.6|7613.3|7611.3|48
1728924000000|2024-10-14 16:40:00|7614.6|7612.6|7615.1|7613.1|7615.6|7613.6|7613.8|7611.8|77
1728924300000|2024-10-14 16:45:00|7614.8|7612.8|7614.6|7612.6|7615.6|7613.6|7613.3|7611.3|43
1728924600000|2024-10-14 16:50:00|7614.8|7612.8|7615.6|7613.6|7616.6|7614.6|7614.1|7612.1|72
1728924900000|2024-10-14 16:55:00|7615.3|7613.3|7615.8|7613.8|7616.1|7614.1|7614.8|7612.8|26
1728925200000|2024-10-14 17:00:00|7615.6|7613.6|7615.8|7613.8|7616.6|7614.6|7613.8|7611.8|49
1728925500000|2024-10-14 17:05:00|7615.6|7613.6|7613.3|7611.3|7615.6|7613.6|7613.3|7611.3|22
1728925800000|2024-10-14 17:10:00|7613.6|7611.6|7612.8|7610.8|7614.3|7612.3|7612.6|7610.6|36
1728926100000|2024-10-14 17:15:00|7613.1|7611.1|7613.1|7611.1|7613.3|7611.3|7612.3|7610.3|33
1728926400000|2024-10-14 17:20:00|7612.8|7610.8|7611.8|7609.8|7614.3|7612.3|7611.8|7609.8|24
1728926700000|2024-10-14 17:25:00|7611.6|7609.6|7611.6|7609.6|7612.8|7610.8|7611.3|7609.3|5
1728927000000|2024-10-14 17:30:00|7611.3|7609.3|7609.3|7607.3|7611.3|7609.3|7609.1|7607.1|59
1728927300000|2024-10-14 17:35:00|7609.1|7607.1|7610.6|7608.6|7611.1|7609.1|7608.6|7606.6|43
1728927600000|2024-10-14 17:40:00|7610.3|7608.3|7611.1|7609.1|7611.1|7609.1|7609.8|7607.8|18
1728927900000|2024-10-14 17:45:00|7610.6|7608.6|7611.1|7609.1|7611.1|7609.1|7610.6|7608.6|17
1728928200000|2024-10-14 17:50:00|7611.3|7609.3|7610.3|7608.3|7612.1|7610.1|7610.3|7608.3|23
1728928500000|2024-10-14 17:55:00|7610.6|7608.6|7609.8|7607.8|7611.3|7609.3|7609.8|7607.8|19
1728928800000|2024-10-14 18:00:00|7609.6|7607.6|7609.6|7607.6|7610.3|7608.3|7608.3|7606.3|36
1728929100000|2024-10-14 18:05:00|7609.8|7607.8|7611.3|7609.3|7612.1|7610.1|7608.1|7606.1|107
1728929400000|2024-10-14 18:10:00|7611.1|7609.1|7611.3|7609.3|7611.6|7609.6|7609.8|7607.8|11
1728929700000|2024-10-14 18:15:00|7611.6|7609.6|7613.3|7611.3|7613.3|7611.3|7611.3|7609.3|21
1728930000000|2024-10-14 18:20:00|7613.6|7611.6|7613.8|7611.8|7614.8|7612.8|7613.1|7611.1|23
1728930300000|2024-10-14 18:25:00|7614.1|7612.1|7613.3|7611.3|7614.1|7612.1|7612.3|7610.3|39
1728930600000|2024-10-14 18:30:00|7613.6|7611.6|7615.1|7613.1|7615.3|7613.3|7613.3|7611.3|1
1728930900000|2024-10-14 18:35:00|7615.3|7613.3|7615.1|7613.1|7616.6|7614.6|7614.8|7612.8|32
1728931200000|2024-10-14 18:40:00|7615.3|7613.3|7615.8|7613.8|7616.3|7614.3|7615.1|7613.1|25
1728931500000|2024-10-14 18:45:00|7616.1|7614.1|7613.8|7611.8|7617.1|7615.1|7613.6|7611.6|24
1728931800000|2024-10-14 18:50:00|7615.1|7613.1|7613.6|7611.6|7615.1|7613.1|7613.6|7611.6|32
1728932100000|2024-10-14 18:55:00|7613.3|7611.3|7613.3|7611.3|7614.3|7612.3|7612.3|7610.3|17
1728932400000|2024-10-14 19:00:00|7613.6|7611.6|7614.8|7612.8|7614.8|7612.8|7611.8|7609.8|63
1728932700000|2024-10-14 19:05:00|7614.6|7612.6|7614.3|7612.3|7615.8|7613.8|7613.8|7611.8|16
1728933000000|2024-10-14 19:10:00|7614.6|7612.6|7615.1|7613.1|7615.3|7613.3|7614.3|7612.3|32
1728933300000|2024-10-14 19:15:00|7614.8|7612.8|7614.6|7612.6|7615.6|7613.6|7613.3|7611.3|32
1728933600000|2024-10-14 19:20:00|7614.3|7612.3|7616.3|7614.3|7616.3|7614.3|7614.1|7612.1|27
1728933900000|2024-10-14 19:25:00|7616.6|7614.6|7614.1|7612.1|7616.6|7614.6|7613.1|7611.1|78
1728934200000|2024-10-14 19:30:00|7613.8|7611.8|7612.3|7610.3|7614.1|7612.1|7611.1|7609.1|102
1728934500000|2024-10-14 19:35:00|7612.6|7610.6|7611.6|7609.6|7614.1|7612.1|7611.3|7609.3|85
1728934800000|2024-10-14 19:40:00|7612.1|7610.1|7614.3|7612.3|7615.1|7613.1|7611.8|7609.8|62
1728935100000|2024-10-14 19:45:00|7614.6|7612.6|7614.1|7612.1|7615.3|7613.3|7612.8|7610.8|65
1728935400000|2024-10-14 19:50:00|7614.3|7612.3|7613.3|7611.3|7614.3|7612.3|7611.3|7609.3|35
1728935700000|2024-10-14 19:55:00|7613.1|7611.1|7609.6|7607.6|7613.3|7611.3|7609.6|7607.6|144
1728936000000|2024-10-14 20:00:00|7610.6|7606.6|7609.2|7605.2|7614.2|7610.2|7609.2|7605.2|8126
1728936300000|2024-10-14 20:05:00|7608.9|7604.9|7611.5|7607.5|7611.9|7607.9|7608.9|7604.9|0
1728936600000|2024-10-14 20:10:00|7611.4|7607.4|7610.6|7606.6|7611.9|7607.9|7610.6|7606.6|0
1728936900000|2024-10-14 20:15:00|7610.9|7606.9|7611.5|7607.5|7611.9|7607.9|7610.3|7606.3|0
1728937200000|2024-10-14 20:20:00|7611.2|7607.2|7610.2|7606.2|7611.5|7607.5|7610.2|7606.2|0
1728937500000|2024-10-14 20:25:00|7609.9|7605.9|7610.8|7606.8|7611.1|7607.1|7609.9|7605.9|0
1728937800000|2024-10-14 20:30:00|7610.5|7606.5|7610.8|7606.8|7611.1|7607.1|7610.5|7606.5|0
1728938100000|2024-10-14 20:35:00|7610.5|7606.5|7611.1|7607.1|7611.4|7607.4|7609.9|7605.9|0
1728938400000|2024-10-14 20:40:00|7611|7607|7614.1|7610.1|7617.6|7613.6|7610.2|7606.2|0
1728938700000|2024-10-14 20:45:00|7613.7|7609.7|7616.7|7612.7|7617|7613|7613.4|7609.4|0
1728939000000|2024-10-14 20:50:00|7617|7613|7617.4|7613.4|7617.6|7613.6|7616.7|7612.7|0
1728939300000|2024-10-14 20:55:00|7617.6|7613.6|7618.1|7614.1|7618.6|7614.6|7617.3|7613.3|0
1728939600000|2024-10-14 21:00:00|7617.9|7613.9|7617.9|7613.9|7618.5|7614.5|7617.6|7613.6|0
1728939900000|2024-10-14 21:05:00|7618|7614|7617.6|7613.6|7618|7614|7617.6|7613.6|0
1728940200000|2024-10-14 21:10:00|7617.4|7613.4|7615|7611|7617.4|7613.4|7613.8|7609.8|0
1728940500000|2024-10-14 21:15:00|7615.1|7611.1|7615.8|7611.8|7615.8|7611.8|7614.3|7610.3|0
1728940800000|2024-10-14 21:20:00|7615.7|7611.7|7616.3|7612.3|7616.7|7612.7|7615.5|7611.5|0
1728941100000|2024-10-14 21:25:00|7616.4|7612.4|7616.6|7612.6|7616.6|7612.6|7616.3|7612.3|0
1728941400000|2024-10-14 21:30:00|7615.9|7611.9|7615.9|7611.9|7615.9|7611.9|7615.9|7611.9|0
1728941700000|2024-10-14 21:35:00|7615.8|7611.8|7615.6|7611.6|7615.8|7611.8|7615.6|7611.6|0
1728942000000|2024-10-14 21:40:00|7615.8|7611.8|7616.3|7612.3|7616.6|7612.6|7615.8|7611.8|0
1728942300000|2024-10-14 21:45:00|7616.2|7612.2|7615.2|7611.2|7616.2|7612.2|7615.2|7611.2|0
1728942600000|2024-10-14 21:50:00|7614.9|7610.9|7614.9|7610.9|7615.4|7611.4|7614.9|7610.9|0
1728942900000|2024-10-14 21:55:00|7615.1|7611.1|7614.9|7610.9|7615.7|7611.7|7614.8|7610.8|0
1728943200000|2024-10-14 22:00:00|7615|7611|7619|7615|7619.3|7615.3|7613.7|7609.7|0
1728943500000|2024-10-14 22:05:00|7618.7|7614.7|7616.9|7612.9|7618.7|7614.7|7615.1|7611.1|0
1728943800000|2024-10-14 22:10:00|7616.6|7612.6|7618.3|7614.3|7618.9|7614.9|7616.6|7612.6|0
1728944100000|2024-10-14 22:15:00|7618.4|7614.4|7619.6|7615.6|7620.3|7616.3|7618.4|7614.4|0
1728944400000|2024-10-14 22:20:00|7619.3|7615.3|7619.4|7615.4|7619.7|7615.7|7619|7615|0
1728944700000|2024-10-14 22:25:00|7619.7|7615.7|7620|7616|7620.7|7616.7|7619.4|7615.4|0
1728945000000|2024-10-14 22:30:00|7620.3|7616.3|7620.5|7616.5|7620.5|7616.5|7620|7616|0
1728945300000|2024-10-14 22:35:00|7620|7616|7617.8|7613.8|7620|7616|7617.5|7613.5|0
1728945600000|2024-10-14 22:40:00|7619.2|7615.2|7619.2|7615.2|7619.7|7615.7|7618.6|7614.6|0
1728945900000|2024-10-14 22:45:00|7618.9|7614.9|7620.3|7616.3|7620.3|7616.3|7618.9|7614.9|0
1728946200000|2024-10-14 22:50:00|7620.1|7616.1|7619.2|7615.2|7620.3|7616.3|7619.2|7615.2|0
1728946500000|2024-10-14 22:55:00|7619.3|7615.3|7620.9|7616.9|7622.1|7618.1|7619.3|7615.3|0
1728946800000|2024-10-14 23:00:00|7620.3|7616.3|7621.8|7617.8|7621.9|7617.9|7620.3|7616.3|0
1728947100000|2024-10-14 23:05:00|7621.5|7617.5|7621.5|7617.5|7621.8|7617.8|7621.5|7617.5|0
1728947400000|2024-10-14 23:10:00|7621.8|7617.8|7622.1|7618.1|7622.1|7618.1|7621.2|7617.2|0
1728947700000|2024-10-14 23:15:00|7622.4|7618.4|7622.4|7618.4|7622.7|7618.7|7621.8|7617.8|0
1728948000000|2024-10-14 23:20:00|7622.7|7618.7|7623.8|7619.8|7624.1|7620.1|7622.4|7618.4|0
1728948300000|2024-10-14 23:25:00|7624|7620|7624.4|7620.4|7624.7|7620.7|7623.8|7619.8|0
1728948600000|2024-10-14 23:30:00|7624.1|7620.1|7624.3|7620.3|7625.6|7621.6|7624.1|7620.1|0
1728948900000|2024-10-14 23:35:00|7624.4|7620.4|7624|7620|7624.6|7620.6|7623.7|7619.7|0
1728949200000|2024-10-14 23:40:00|7623.8|7619.8|7624.6|7620.6|7625.2|7621.2|7623.7|7619.7|0
1728949500000|2024-10-14 23:45:00|7624.7|7620.7|7624.6|7620.6|7625|7621|7624.3|7620.3|0
1728949800000|2024-10-14 23:50:00|7624.9|7620.9|7624.6|7620.6|7625.2|7621.2|7624.6|7620.6|0
1728950100000|2024-10-14 23:55:00|7624.9|7620.9|7624.3|7620.3|7624.9|7620.9|7623.7|7619.7|0
1728950400000|2024-10-15 00:00:00|7624.6|7620.6|7622.9|7618.9|7624.9|7620.9|7622.5|7618.5|0
1728950700000|2024-10-15 00:05:00|7623.2|7619.2|7621|7617|7623.5|7619.5|7621|7617|0
1728951000000|2024-10-15 00:10:00|7621.4|7617.4|7615.8|7611.8|7621.7|7617.7|7615.2|7611.2|0
1728951300000|2024-10-15 00:15:00|7615.9|7611.9|7618.9|7615.9|7618.9|7615.9|7615|7611|0
1728951900000|2024-10-15 00:25:00|7620.4|7617.4|7620.4|7617.4|7620.4|7617.4|7618.9|7615.9|0
1728952200000|2024-10-15 00:30:00|7620.3|7617.3|7620.3|7617.3|7621.8|7618.8|7619.6|7616.6|0
1728952500000|2024-10-15 00:35:00|7621.8|7618.8|7623.2|7620.2|7623.2|7620.2|7620.3|7617.3|0
1728952800000|2024-10-15 00:40:00|7623.3|7620.3|7621.8|7618.8|7623.3|7620.3|7620.3|7617.3|0
1728953100000|2024-10-15 00:45:00|7621.7|7618.7|7615.9|7612.9|7621.8|7618.8|7612.9|7609.9|0
1728953400000|2024-10-15 00:50:00|7616.6|7613.6|7617.4|7614.4|7618.8|7615.8|7614.4|7611.4|0
1728953700000|2024-10-15 00:55:00|7618.8|7615.8|7617.4|7614.4|7620.3|7617.3|7617.4|7614.4|0
1728954000000|2024-10-15 01:00:00|7617.3|7614.3|7615.9|7612.9|7618.8|7615.8|7615.9|7612.9|0
1728954300000|2024-10-15 01:05:00|7617.4|7614.4|7615.9|7612.9|7617.4|7614.4|7615.9|7612.9|0
1728954600000|2024-10-15 01:10:00|7617.4|7614.4|7620.4|7617.4|7621.8|7618.8|7615.9|7612.9|0
1728954900000|2024-10-15 01:15:00|7618.9|7615.9|7618.9|7615.9|7618.9|7615.9|7617.4|7614.4|0
1728955200000|2024-10-15 01:20:00|7618.2|7615.2|7618.9|7615.9|7618.9|7615.9|7617.4|7614.4|0
1728955500000|2024-10-15 01:25:00|7618.2|7615.2|7617.4|7614.4|7618.9|7615.9|7617.4|7614.4|0
1728955800000|2024-10-15 01:30:00|7618.2|7615.2|7620.4|7617.4|7620.4|7617.4|7617.4|7614.4|0
1728956100000|2024-10-15 01:35:00|7618.9|7615.9|7621.9|7618.9|7621.9|7618.9|7618.9|7615.9|0
1728956400000|2024-10-15 01:40:00|7621.8|7618.8|7623.4|7620.4|7623.4|7620.4|7621.8|7618.8|0
1728957300000|2024-10-15 01:55:00|7621.9|7618.9|7623.4|7620.4|7623.4|7620.4|7620.5|7617.5|0
1728957600000|2024-10-15 02:00:00|7622.7|7619.7|7629.2|7626.2|7630.7|7627.7|7621.9|7618.9|0
1728957900000|2024-10-15 02:05:00|7627.8|7624.8|7624.8|7621.8|7627.8|7624.8|7624.8|7621.8|0
1728958200000|2024-10-15 02:10:00|7626.3|7623.3|7624.8|7621.8|7626.3|7623.3|7624.8|7621.8|0
1728958500000|2024-10-15 02:15:00|7624.9|7621.9|7624|7621|7626.3|7623.3|7624|7621|0
1728958800000|2024-10-15 02:20:00|7625.5|7622.5|7625.5|7622.5|7625.5|7622.5|7624|7621|0
1728959100000|2024-10-15 02:25:00|7624|7621|7624|7621|7624|7621|7622.5|7619.5|0
1728959400000|2024-10-15 02:30:00|7625.5|7622.5|7627.1|7624.1|7628.6|7625.6|7624|7621|0
1728959700000|2024-10-15 02:35:00|7625.7|7622.7|7625.7|7622.7|7625.7|7622.7|7625.7|7622.7|0
1728960000000|2024-10-15 02:40:00|7627.1|7624.1|7624.2|7621.2|7627.1|7624.1|7624.2|7621.2|0
1728960300000|2024-10-15 02:45:00|7625.7|7622.7|7624.2|7621.2|7625.7|7622.7|7624.2|7621.2|0
1728960600000|2024-10-15 02:50:00|7625.7|7622.7|7621.3|7618.3|7625.7|7622.7|7621.3|7618.3|0
1728960900000|2024-10-15 02:55:00|7621.2|7618.2|7622.7|7619.7|7624.2|7621.2|7621.2|7618.2|0
1728961200000|2024-10-15 03:00:00|7623.4|7620.4|7621.2|7618.2|7624.2|7621.2|7621.2|7618.2|0
1728961500000|2024-10-15 03:05:00|7620.5|7617.5|7619.8|7616.8|7621.2|7618.2|7619.8|7616.8|0
1728961800000|2024-10-15 03:10:00|7620.5|7617.5|7619.8|7616.8|7621.3|7618.3|7619.8|7616.8|0
1728962100000|2024-10-15 03:15:00|7619.1|7616.1|7619.8|7616.8|7619.8|7616.8|7619|7616|0
1728962400000|2024-10-15 03:20:00|7621.2|7618.2|7621.2|7618.2|7621.2|7618.2|7621.2|7618.2|0
1728962700000|2024-10-15 03:25:00|7621.3|7618.3|7624.2|7621.2|7625.7|7622.7|7621.3|7618.3|0
1728963000000|2024-10-15 03:30:00|7624.9|7621.9|7624.2|7621.2|7624.9|7621.9|7621.3|7618.3|0
1728963300000|2024-10-15 03:35:00|7623.5|7620.5|7622.8|7619.8|7624.2|7621.2|7621.3|7618.3|0
1728963600000|2024-10-15 03:40:00|7622.1|7619.1|7622.8|7619.8|7622.8|7619.8|7621.3|7618.3|0
1728963900000|2024-10-15 03:45:00|7622|7619|7622.7|7619.7|7622.8|7619.8|7622|7619|0
1728964200000|2024-10-15 03:50:00|7621.3|7618.3|7621.3|7618.3|7621.3|7618.3|7619.8|7616.8|0
1728964500000|2024-10-15 03:55:00|7622.7|7619.7|7622.7|7619.7|7622.8|7619.8|7622.7|7619.7|0
1728964800000|2024-10-15 04:00:00|7621.2|7618.2|7622.7|7619.7|7622.7|7619.7|7621.2|7618.2|0
1728965100000|2024-10-15 04:05:00|7621.9|7618.9|7622.7|7619.7|7624.1|7621.1|7621.2|7618.2|0
1728965400000|2024-10-15 04:10:00|7624.2|7621.2|7624.2|7621.2|7624.2|7621.2|7622.7|7619.7|0
1728965700000|2024-10-15 04:15:00|7622.8|7619.8|7622.8|7619.8|7622.8|7619.8|7622.7|7619.7|0
1728966000000|2024-10-15 04:20:00|7623.5|7620.5|7624.2|7621.2|7624.2|7621.2|7623.5|7620.5|0
1728966300000|2024-10-15 04:25:00|7622.8|7619.8|7622.7|7619.7|7622.8|7619.8|7622.7|7619.7|0
1728966900000|2024-10-15 04:35:00|7623.5|7620.5|7622.7|7619.7|7624.2|7621.2|7622.7|7619.7|0
1728967200000|2024-10-15 04:40:00|7623.5|7620.5|7624.2|7621.2|7624.2|7621.2|7623.5|7620.5|0
1728967500000|2024-10-15 04:45:00|7624.3|7621.3|7622.9|7619.9|7624.4|7621.4|7621.4|7618.4|0
1728967800000|2024-10-15 04:50:00|7621.4|7618.4|7621.4|7618.4|7621.4|7618.4|7621.4|7618.4|0
1728968100000|2024-10-15 04:55:00|7621.5|7618.5|7620|7617|7621.5|7618.5|7620|7617|0
1728968400000|2024-10-15 05:00:00|7618.5|7615.5|7618.5|7615.5|7620|7617|7618.5|7615.5|0
1728968700000|2024-10-15 05:05:00|7619.9|7616.9|7617|7614|7619.9|7616.9|7617|7614|0
1728969000000|2024-10-15 05:10:00|7616.9|7613.9|7617|7614|7617|7614|7615.5|7612.5|0
1728969300000|2024-10-15 05:15:00|7615.5|7612.5|7615.5|7612.5|7617|7614|7615.5|7612.5|0
1728969600000|2024-10-15 05:20:00|7616.9|7613.9|7613.6|7610.6|7616.9|7613.9|7613.6|7610.6|0
1728969900000|2024-10-15 05:25:00|7612.1|7609.1|7610.7|7607.7|7612.2|7609.2|7610.7|7607.7|0
1728970200000|2024-10-15 05:30:00|7610.8|7607.8|7609.3|7606.3|7612.3|7609.3|7606.4|7603.4|0
1728970500000|2024-10-15 05:35:00|7607.9|7604.9|7609.2|7606.2|7610.7|7607.7|7606.3|7603.3|0
1728970800000|2024-10-15 05:40:00|7608.5|7605.5|7609.2|7606.2|7610.6|7607.6|7607.7|7604.7|0
1728971100000|2024-10-15 05:45:00|7610.7|7607.7|7609.7|7606.7|7610.7|7607.7|7607.7|7604.7|0
1728971400000|2024-10-15 05:50:00|7608.9|7605.9|7606.7|7603.7|7609.7|7606.7|7605.3|7602.3|0
1728971700000|2024-10-15 05:55:00|7606|7603|7605.3|7602.3|7606.7|7603.7|7605.2|7602.2|0
1728972000000|2024-10-15 06:00:00|7605.2|7602.2|7613.4|7611.4|7616.1|7614.1|7600.1|7598.1|598
1728972300000|2024-10-15 06:05:00|7613.6|7611.6|7617.4|7615.4|7619.1|7617.1|7612.4|7610.4|164
1728972600000|2024-10-15 06:10:00|7616.9|7614.9|7615.6|7613.6|7619.4|7617.4|7613.1|7611.1|153
1728972900000|2024-10-15 06:15:00|7615.9|7613.9|7618.4|7616.4|7619.6|7617.6|7613.9|7611.9|150
1728973200000|2024-10-15 06:20:00|7618.6|7616.6|7616.1|7614.1|7620.1|7618.1|7615.1|7613.1|82
1728973500000|2024-10-15 06:25:00|7616.4|7614.4|7614.9|7612.9|7617.1|7615.1|7612.1|7610.1|136
1728973800000|2024-10-15 06:30:00|7615.1|7613.1|7620.1|7618.1|7620.9|7618.9|7615.1|7613.1|86
1728974100000|2024-10-15 06:35:00|7620.4|7618.4|7615.9|7613.9|7624.1|7622.1|7615.1|7613.1|98
1728974400000|2024-10-15 06:40:00|7616.1|7614.1|7609.4|7607.4|7616.4|7614.4|7608.1|7606.1|167
1728974700000|2024-10-15 06:45:00|7609.1|7607.1|7610.9|7608.9|7615.1|7613.1|7609.1|7607.1|69
1728975000000|2024-10-15 06:50:00|7610.6|7608.6|7610.6|7608.6|7612.4|7610.4|7608.1|7606.1|41
1728975300000|2024-10-15 06:55:00|7610.4|7608.4|7597.1|7595.1|7613.4|7611.4|7596.1|7594.1|304
1728975600000|2024-10-15 07:00:00|7596.6|7595.6|7599.9|7598.9|7605.6|7604.6|7589.4|7588.4|1919
1728975900000|2024-10-15 07:05:00|7599.6|7598.6|7599.1|7598.1|7600.1|7599.1|7592.6|7591.6|805
1728976200000|2024-10-15 07:10:00|7599.6|7598.6|7593.6|7592.6|7603.1|7602.1|7592.4|7591.4|454
1728976500000|2024-10-15 07:15:00|7593.1|7592.1|7582.4|7581.4|7593.6|7592.6|7581.1|7580.1|769
1728976800000|2024-10-15 07:20:00|7581.9|7580.9|7577.1|7576.1|7584.4|7583.4|7576.9|7575.9|990
1728977100000|2024-10-15 07:25:00|7576.9|7575.9|7575.4|7574.4|7581.6|7580.6|7573.6|7572.6|2294
1728977400000|2024-10-15 07:30:00|7575.6|7574.6|7578.1|7577.1|7582.6|7581.6|7573.1|7572.1|749
1728977700000|2024-10-15 07:35:00|7577.9|7576.9|7584.1|7583.1|7584.9|7583.9|7576.1|7575.1|627
1728978000000|2024-10-15 07:40:00|7584.5|7583.5|7576.5|7575.5|7587|7586|7575.8|7574.8|664
1728978300000|2024-10-15 07:45:00|7576.8|7575.8|7577.5|7576.5|7580|7579|7574.8|7573.8|256
1728978600000|2024-10-15 07:50:00|7577.3|7576.3|7573.3|7572.3|7578.3|7577.3|7572.8|7571.8|351
1728978900000|2024-10-15 07:55:00|7573|7572|7565.3|7564.3|7574.3|7573.3|7564.3|7563.3|4490
1728979200000|2024-10-15 08:00:00|7565|7564|7556.5|7555.5|7566|7565|7555.5|7554.5|430
1728979500000|2024-10-15 08:05:00|7556.8|7555.8|7557.3|7556.3|7559.5|7558.5|7554|7553|4410
1728979800000|2024-10-15 08:10:00|7557|7556|7549.8|7548.8|7559.8|7558.8|7549.5|7548.5|407
1728980100000|2024-10-15 08:15:00|7550.3|7549.3|7539|7538|7550.3|7549.3|7538.5|7537.5|757
1728980400000|2024-10-15 08:20:00|7538.8|7537.8|7542|7541|7545.8|7544.8|7538|7537|409
1728980700000|2024-10-15 08:25:00|7541.8|7540.8|7538|7537|7541.8|7540.8|7535.3|7534.3|606
1728981000000|2024-10-15 08:30:00|7538.3|7537.3|7538.3|7537.3|7543.8|7542.8|7536|7535|1809
1728981300000|2024-10-15 08:35:00|7538|7537|7536|7535|7540.8|7539.8|7534.8|7533.8|1344
1728981600000|2024-10-15 08:40:00|7535.8|7534.8|7537.8|7536.8|7540.8|7539.8|7533.8|7532.8|886
1728981900000|2024-10-15 08:45:00|7537.5|7536.5|7543.8|7542.8|7544.8|7543.8|7536.5|7535.5|750
1728982200000|2024-10-15 08:50:00|7543.5|7542.5|7542|7541|7547.5|7546.5|7542|7541|454
1728982500000|2024-10-15 08:55:00|7542.3|7541.3|7541.8|7540.8|7542.8|7541.8|7538.5|7537.5|3201
1728982800000|2024-10-15 09:00:00|7542.3|7541.3|7539.8|7538.8|7544.8|7543.8|7538.8|7537.8|703
1728983100000|2024-10-15 09:05:00|7540|7539|7541.5|7540.5|7542|7541|7536.5|7535.5|263
1728983400000|2024-10-15 09:10:00|7541.3|7540.3|7542.5|7541.5|7543|7542|7538.3|7537.3|433
1728983700000|2024-10-15 09:15:00|7542.3|7541.3|7546|7545|7547|7546|7542.3|7541.3|1256
1728984000000|2024-10-15 09:20:00|7545.8|7544.8|7547.5|7546.5|7549|7548|7544.5|7543.5|498
1728984300000|2024-10-15 09:25:00|7547.3|7546.3|7548.8|7547.8|7549|7548|7545.3|7544.3|310
1728984600000|2024-10-15 09:30:00|7548.5|7547.5|7546.5|7545.5|7549.3|7548.3|7543.8|7542.8|201
1728984900000|2024-10-15 09:35:00|7546.3|7545.3|7545.3|7544.3|7548.8|7547.8|7542.8|7541.8|161
1728985200000|2024-10-15 09:40:00|7545|7544|7540|7539|7545|7544|7539.8|7538.8|439
1728985500000|2024-10-15 09:45:00|7539.8|7538.8|7544.5|7543.5|7544.8|7543.8|7539.5|7538.5|2719
1728985800000|2024-10-15 09:50:00|7544.8|7543.8|7547.5|7546.5|7550|7549|7544.5|7543.5|261
1728986100000|2024-10-15 09:55:00|7547.8|7546.8|7544|7543|7549.5|7548.5|7542|7541|7442
1728986400000|2024-10-15 10:00:00|7543.8|7542.8|7546.8|7545.8|7548|7547|7542.3|7541.3|159
1728986700000|2024-10-15 10:05:00|7546.5|7545.5|7546|7545|7546.5|7545.5|7542.3|7541.3|659
1728987000000|2024-10-15 10:10:00|7545.8|7544.8|7546.3|7545.3|7548.8|7547.8|7544|7543|140
1728987300000|2024-10-15 10:15:00|7546|7545|7541|7540|7546.3|7545.3|7541|7540|106
1728987600000|2024-10-15 10:20:00|7540.8|7539.8|7543.8|7542.8|7544.3|7543.3|7538.8|7537.8|116
1728987900000|2024-10-15 10:25:00|7544|7543|7542.5|7541.5|7546|7545|7541.5|7540.5|114
1728988200000|2024-10-15 10:30:00|7542.3|7541.3|7547|7546|7548.3|7547.3|7542.3|7541.3|247
1728988500000|2024-10-15 10:35:00|7546.8|7545.8|7545|7544|7548.5|7547.5|7545|7544|104
1728988800000|2024-10-15 10:40:00|7545.3|7544.3|7545.8|7544.8|7547|7546|7541.8|7540.8|177
1728989100000|2024-10-15 10:45:00|7545.5|7544.5|7546|7545|7546.8|7545.8|7541.8|7540.8|5148
1728989400000|2024-10-15 10:50:00|7545.8|7544.8|7538.5|7537.5|7546.5|7545.5|7538.3|7537.3|5162
1728989700000|2024-10-15 10:55:00|7538.3|7537.3|7539.8|7538.8|7543.3|7542.3|7538|7537|119
1728990000000|2024-10-15 11:00:00|7540.5|7539.5|7539.5|7538.5|7543.5|7542.5|7539|7538|110
1728990300000|2024-10-15 11:05:00|7539.3|7538.3|7538|7537|7540|7539|7536.8|7535.8|415
1728990600000|2024-10-15 11:10:00|7537.8|7536.8|7530.5|7529.5|7538|7537|7530.3|7529.3|171
1728990900000|2024-10-15 11:15:00|7530.8|7529.8|7534.5|7533.5|7537|7536|7530.5|7529.5|209
1728991200000|2024-10-15 11:20:00|7534.3|7533.3|7536.5|7535.5|7537|7536|7531.5|7530.5|286
1728991500000|2024-10-15 11:25:00|7536.8|7535.8|7539|7538|7540.8|7539.8|7536.3|7535.3|194
1728991800000|2024-10-15 11:30:00|7538.8|7537.8|7543.5|7542.5|7544.3|7543.3|7538.3|7537.3|150
1728992100000|2024-10-15 11:35:00|7543.3|7542.3|7538.5|7537.5|7543.5|7542.5|7538.3|7537.3|436
1728992400000|2024-10-15 11:40:00|7538.8|7537.8|7539.8|7538.8|7542.3|7541.3|7536.1|7535.1|201
1728992700000|2024-10-15 11:45:00|7539.6|7538.6|7536.6|7535.6|7540.8|7539.8|7536.3|7535.3|402
1728993000000|2024-10-15 11:50:00|7536.8|7535.8|7545.1|7544.1|7546.3|7545.3|7536.1|7535.1|98
1728993300000|2024-10-15 11:55:00|7544.8|7543.8|7544.1|7543.1|7546.3|7545.3|7542.6|7541.6|65
1728993600000|2024-10-15 12:00:00|7543.8|7542.8|7542.8|7541.8|7547.3|7546.3|7542.3|7541.3|470
1728993900000|2024-10-15 12:05:00|7543.1|7542.1|7548.3|7547.3|7549.1|7548.1|7542.8|7541.8|517
1728994200000|2024-10-15 12:10:00|7548.8|7547.8|7543.1|7542.1|7549.1|7548.1|7541.8|7540.8|233
1728994500000|2024-10-15 12:15:00|7543.3|7542.3|7543.6|7542.6|7544.8|7543.8|7540.8|7539.8|141
1728994800000|2024-10-15 12:20:00|7543.8|7542.8|7536.1|7535.1|7544.8|7543.8|7535.6|7534.6|705
1728995100000|2024-10-15 12:25:00|7536.3|7535.3|7535.6|7534.6|7538.6|7537.6|7533.3|7532.3|395
1728995400000|2024-10-15 12:30:00|7535.8|7534.8|7531.8|7530.8|7536.1|7535.1|7531.3|7530.3|221
1728995700000|2024-10-15 12:35:00|7531.6|7530.6|7534.3|7533.3|7535.1|7534.1|7529.6|7528.6|512
1728996000000|2024-10-15 12:40:00|7534.6|7533.6|7531.8|7530.8|7536.1|7535.1|7531.3|7530.3|1508
1728996300000|2024-10-15 12:45:00|7531.6|7530.6|7530.3|7529.3|7532.3|7531.3|7529.6|7528.6|165
1728996600000|2024-10-15 12:50:00|7530.8|7529.8|7529.1|7528.1|7532.8|7531.8|7528.1|7527.1|1306
1728996900000|2024-10-15 12:55:00|7529.3|7528.3|7530.8|7529.8|7535.1|7534.1|7529.3|7528.3|253
1728997200000|2024-10-15 13:00:00|7530.6|7529.6|7534.6|7533.6|7536.6|7535.6|7530.6|7529.6|399
1728997500000|2024-10-15 13:05:00|7534.8|7533.8|7535.8|7534.8|7539.3|7538.3|7532.3|7531.3|709
1728997800000|2024-10-15 13:10:00|7536.1|7535.1|7539.3|7538.3|7540.8|7539.8|7535.3|7534.3|357
1728998100000|2024-10-15 13:15:00|7539.1|7538.1|7542.6|7541.6|7543.6|7542.6|7537.8|7536.8|674
1728998400000|2024-10-15 13:20:00|7542.3|7541.3|7542.3|7541.3|7545.1|7544.1|7541.1|7540.1|413
1728998700000|2024-10-15 13:25:00|7542.1|7541.1|7539.3|7538.3|7542.3|7541.3|7538.8|7537.8|891
1728999000000|2024-10-15 13:30:00|7539.1|7538.1|7534.8|7533.8|7541.1|7540.1|7529.3|7528.3|460
1728999300000|2024-10-15 13:35:00|7534.6|7533.6|7536.3|7535.3|7536.3|7535.3|7529.6|7528.6|739
1728999600000|2024-10-15 13:40:00|7536.6|7535.6|7536.6|7535.6|7541.3|7540.3|7535.8|7534.8|249
1728999900000|2024-10-15 13:45:00|7536.3|7535.3|7539.3|7538.3|7539.8|7538.8|7535.8|7534.8|2447
1729000200000|2024-10-15 13:50:00|7539.6|7538.6|7532.8|7531.8|7540.1|7539.1|7531.1|7530.1|474
1729000500000|2024-10-15 13:55:00|7533.1|7532.1|7526.3|7525.3|7534.1|7533.1|7523.8|7522.8|675
1729000800000|2024-10-15 14:00:00|7525.6|7524.6|7529.1|7528.1|7533.3|7532.3|7525.1|7524.1|685
1729001100000|2024-10-15 14:05:00|7528.8|7527.8|7534.8|7533.8|7535.8|7534.8|7525.1|7524.1|312
1729001400000|2024-10-15 14:10:00|7535.1|7534.1|7533.8|7532.8|7536.8|7535.8|7531.8|7530.8|419
1729001700000|2024-10-15 14:15:00|7533.6|7532.6|7541.6|7540.6|7542.6|7541.6|7532.1|7531.1|856
1729002000000|2024-10-15 14:20:00|7541.8|7540.8|7529.8|7528.8|7542.1|7541.1|7529.1|7528.1|407
1729002300000|2024-10-15 14:25:00|7530.1|7529.1|7522.8|7521.8|7533.6|7532.6|7519.3|7518.3|899
1729002600000|2024-10-15 14:30:00|7522.6|7521.6|7516.1|7515.1|7529.8|7528.8|7508.1|7507.1|3841
1729002900000|2024-10-15 14:35:00|7515.3|7514.3|7529.3|7528.3|7530.3|7529.3|7510.6|7509.6|2483
1729003200000|2024-10-15 14:40:00|7529.1|7528.1|7535.8|7534.8|7543.3|7542.3|7524.8|7523.8|2038
1729003500000|2024-10-15 14:45:00|7535.6|7534.6|7534.8|7533.8|7538.3|7537.3|7529.6|7528.6|840
1729003800000|2024-10-15 14:50:00|7534.6|7533.6|7539.8|7538.8|7540.3|7539.3|7529.3|7528.3|735
1729004100000|2024-10-15 14:55:00|7539.6|7538.6|7530.3|7529.3|7543.3|7542.3|7527.1|7526.1|1306
1729004400000|2024-10-15 15:00:00|7529.8|7528.8|7530.1|7529.1|7533.3|7532.3|7524.6|7523.6|1019
1729004700000|2024-10-15 15:05:00|7530.3|7529.3|7520.3|7519.3|7530.8|7529.8|7516.6|7515.6|1747
1729005000000|2024-10-15 15:10:00|7519.8|7518.8|7524.6|7523.6|7524.8|7523.8|7517.3|7516.3|1042
1729005300000|2024-10-15 15:15:00|7524.3|7523.3|7534.3|7533.3|7537.1|7536.1|7523.6|7522.6|944
1729005600000|2024-10-15 15:20:00|7534.6|7533.6|7526.8|7525.8|7536.3|7535.3|7526.8|7525.8|1251
1729005900000|2024-10-15 15:25:00|7527.1|7526.1|7529.8|7528.8|7534.6|7533.6|7527.1|7526.1|2424
1729006200000|2024-10-15 15:30:00|7530.3|7529.3|7521.6|7519.6|7533.3|7531.3|7520.8|7518.8|3558
1729006500000|2024-10-15 15:35:00|7522.1|7520.1|7516.1|7514.1|7522.1|7520.1|7516.1|7514.1|1638
1729006800000|2024-10-15 15:40:00|7515.8|7513.8|7519.3|7517.3|7519.8|7517.8|7513.8|7511.8|1605
1729007100000|2024-10-15 15:45:00|7519.1|7517.1|7419.3|7417.3|7519.1|7517.1|7413.6|7411.6|5584
1729007400000|2024-10-15 15:50:00|7419.1|7417.1|7443.8|7441.8|7453.6|7451.6|7416.6|7414.6|1735
1729007700000|2024-10-15 15:55:00|7443.6|7441.6|7442.6|7440.6|7449.6|7447.6|7430.6|7428.6|779
1729008000000|2024-10-15 16:00:00|7443.3|7441.3|7447.8|7445.8|7458.8|7456.8|7441.1|7439.1|3631
1729008300000|2024-10-15 16:05:00|7446.8|7444.8|7466.3|7464.3|7470.6|7468.6|7444.1|7442.1|623
1729008600000|2024-10-15 16:10:00|7466.1|7464.1|7476.3|7474.3|7477.1|7475.1|7464.3|7462.3|428
1729008900000|2024-10-15 16:15:00|7476.1|7474.1|7472.8|7470.8|7479.3|7477.3|7467.1|7465.1|495
1729009200000|2024-10-15 16:20:00|7472.6|7470.6|7475.3|7473.3|7475.3|7473.3|7467.8|7465.8|275
1729009500000|2024-10-15 16:25:00|7475.1|7473.1|7476.8|7474.8|7478.6|7476.6|7472.8|7470.8|274
1729009800000|2024-10-15 16:30:00|7476.6|7474.6|7481.3|7479.3|7481.3|7479.3|7475.3|7473.3|169
1729010100000|2024-10-15 16:35:00|7481.6|7479.6|7480.8|7478.8|7483.3|7481.3|7478.1|7476.1|115
1729010400000|2024-10-15 16:40:00|7481.1|7479.1|7471.6|7469.6|7483.3|7481.3|7470.8|7468.8|280
1729010700000|2024-10-15 16:45:00|7471.8|7469.8|7466.3|7464.3|7473.1|7471.1|7463.3|7461.3|877
1729011000000|2024-10-15 16:50:00|7466.6|7464.6|7473.8|7471.8|7475.1|7473.1|7466.6|7464.6|185
1729011300000|2024-10-15 16:55:00|7473.6|7471.6|7478.8|7476.8|7479.3|7477.3|7473.6|7471.6|324
1729011600000|2024-10-15 17:00:00|7479.1|7477.1|7479.3|7477.3|7481.8|7479.8|7476.6|7474.6|111
1729011900000|2024-10-15 17:05:00|7479.1|7477.1|7479.3|7477.3|7485.3|7483.3|7478.3|7476.3|219
1729012200000|2024-10-15 17:10:00|7479.6|7477.6|7474.8|7472.8|7479.6|7477.6|7473.8|7471.8|150
1729012500000|2024-10-15 17:15:00|7475.1|7473.1|7477.1|7475.1|7477.1|7475.1|7471.8|7469.8|62
1729012800000|2024-10-15 17:20:00|7476.8|7474.8|7476.8|7474.8|7478.1|7476.1|7475.3|7473.3|30
1729013100000|2024-10-15 17:25:00|7477.1|7475.1|7469.6|7467.6|7477.1|7475.1|7468.3|7466.3|99
1729013400000|2024-10-15 17:30:00|7469.3|7467.3|7471.6|7469.6|7473.6|7471.6|7468.3|7466.3|71
1729013700000|2024-10-15 17:35:00|7471.3|7469.3|7474.8|7472.8|7474.8|7472.8|7468.8|7466.8|137
1729014000000|2024-10-15 17:40:00|7474.6|7472.6|7475.1|7473.1|7477.8|7475.8|7474.6|7472.6|55
1729014300000|2024-10-15 17:45:00|7474.8|7472.8|7474.8|7472.8|7476.3|7474.3|7473.8|7471.8|35
1729014600000|2024-10-15 17:50:00|7475.1|7473.1|7471.3|7469.3|7475.8|7473.8|7471.3|7469.3|54
1729014900000|2024-10-15 17:55:00|7471.6|7469.6|7467.1|7465.1|7472.1|7470.1|7466.8|7464.8|71
1729015200000|2024-10-15 18:00:00|7467.3|7465.3|7468.3|7466.3|7471.3|7469.3|7466.3|7464.3|122
1729015500000|2024-10-15 18:05:00|7468.1|7466.1|7465.6|7463.6|7468.6|7466.6|7464.1|7462.1|71
1729015800000|2024-10-15 18:10:00|7465.3|7463.3|7464.8|7462.8|7465.8|7463.8|7463.6|7461.6|68
1729016100000|2024-10-15 18:15:00|7464.6|7462.6|7464.8|7462.8|7465.8|7463.8|7462.8|7460.8|67
1729016400000|2024-10-15 18:20:00|7464.6|7462.6|7468.8|7466.8|7469.1|7467.1|7463.8|7461.8|107
1729016700000|2024-10-15 18:25:00|7468.6|7466.6|7465.8|7463.8|7469.1|7467.1|7464.3|7462.3|40
1729017000000|2024-10-15 18:30:00|7465.6|7463.6|7464.1|7462.1|7466.6|7464.6|7464.1|7462.1|52
1729017300000|2024-10-15 18:35:00|7463.8|7461.8|7464.6|7462.6|7465.1|7463.1|7461.8|7459.8|110
1729017600000|2024-10-15 18:40:00|7464.3|7462.3|7464.8|7462.8|7464.8|7462.8|7462.8|7460.8|40
1729017900000|2024-10-15 18:45:00|7464.6|7462.6|7466.3|7464.3|7466.6|7464.6|7464.3|7462.3|108
1729018200000|2024-10-15 18:50:00|7466.6|7464.6|7467.8|7465.8|7470.1|7468.1|7466.1|7464.1|151
1729018500000|2024-10-15 18:55:00|7467.6|7465.6|7466.3|7464.3|7467.8|7465.8|7465.3|7463.3|57
1729018800000|2024-10-15 19:00:00|7466.6|7464.6|7462.3|7460.3|7467.6|7465.6|7462.3|7460.3|93
1729019100000|2024-10-15 19:05:00|7462.6|7460.6|7463.6|7461.6|7465.8|7463.8|7460.1|7458.1|138
1729019400000|2024-10-15 19:10:00|7463.8|7461.8|7466.1|7464.1|7467.1|7465.1|7463.8|7461.8|55
1729019700000|2024-10-15 19:15:00|7466.3|7464.3|7465.8|7463.8|7466.3|7464.3|7464.1|7462.1|75
1729020000000|2024-10-15 19:20:00|7466.1|7464.1|7472.1|7470.1|7472.1|7470.1|7464.8|7462.8|170
1729020300000|2024-10-15 19:25:00|7471.8|7469.8|7469.1|7467.1|7473.1|7471.1|7468.8|7466.8|55
1729020600000|2024-10-15 19:30:00|7469.3|7467.3|7464.6|7462.6|7469.8|7467.8|7463.8|7461.8|69
1729020900000|2024-10-15 19:35:00|7464.3|7462.3|7464.3|7462.3|7465.6|7463.6|7459.8|7457.8|117
1729021200000|2024-10-15 19:40:00|7464.1|7462.1|7463.8|7461.8|7467.3|7465.3|7462.6|7460.6|69
1729021500000|2024-10-15 19:45:00|7464.1|7462.1|7464.8|7462.8|7465.3|7463.3|7462.3|7460.3|44
1729021800000|2024-10-15 19:50:00|7465.1|7463.1|7468.3|7466.3|7470.1|7468.1|7462.8|7460.8|197
1729022100000|2024-10-15 19:55:00|7467.8|7465.8|7467.8|7465.8|7470.1|7468.1|7465.8|7463.8|284
1729022400000|2024-10-15 20:00:00|7469|7465|7465.6|7461.6|7469.7|7465.7|7465|7461|63473
1729022700000|2024-10-15 20:05:00|7465.3|7461.3|7465|7461|7467.1|7463.1|7464.3|7460.3|0
1729023000000|2024-10-15 20:10:00|7465.3|7461.3|7462.7|7458.7|7465.3|7461.3|7462.7|7458.7|0
1729023300000|2024-10-15 20:15:00|7463|7459|7462.1|7458.1|7463.3|7459.3|7461.7|7457.7|0
1729023600000|2024-10-15 20:20:00|7461.7|7457.7|7465.9|7461.9|7465.9|7461.9|7461.7|7457.7|0
1729023900000|2024-10-15 20:25:00|7466.1|7462.1|7466.2|7462.2|7467.1|7463.1|7465.9|7461.9|0
1729024200000|2024-10-15 20:30:00|7466.5|7462.5|7464.5|7460.5|7466.5|7462.5|7463.9|7459.9|0
1729024500000|2024-10-15 20:35:00|7464.2|7460.2|7466.1|7462.1|7466.1|7462.1|7464.2|7460.2|0
1729024800000|2024-10-15 20:40:00|7465.8|7461.8|7463.6|7459.6|7466.1|7462.1|7463.6|7459.6|0
1729025100000|2024-10-15 20:45:00|7463.9|7459.9|7465|7461|7465.8|7461.8|7463.9|7459.9|0
1729025400000|2024-10-15 20:50:00|7465.3|7461.3|7466|7462|7466|7462|7465.3|7461.3|0
1729025700000|2024-10-15 20:55:00|7466.3|7462.3|7465.1|7461.1|7466.3|7462.3|7464.6|7460.6|0
1729026000000|2024-10-15 21:00:00|7465.4|7461.4|7465.1|7461.1|7465.7|7461.7|7465.1|7461.1|0
1729026300000|2024-10-15 21:05:00|7464.9|7460.9|7466|7462|7466.5|7462.5|7464.9|7460.9|0
1729026600000|2024-10-15 21:10:00|7465.9|7461.9|7466.8|7462.8|7466.8|7462.8|7465.7|7461.7|0
1729026900000|2024-10-15 21:15:00|7466.9|7462.9|7467.3|7463.3|7467.6|7463.6|7466.9|7462.9|0
1729027200000|2024-10-15 21:20:00|7467.4|7463.4|7467.6|7463.6|7467.6|7463.6|7467.4|7463.4|0
1729027500000|2024-10-15 21:25:00|7467.7|7463.7|7467.6|7463.6|7467.9|7463.9|7467.6|7463.6|0
1729027800000|2024-10-15 21:30:00|7467.5|7463.5|7467.4|7463.4|7467.6|7463.6|7467.4|7463.4|0
1729028100000|2024-10-15 21:35:00|7466.9|7462.9|7466.9|7462.9|7467.1|7463.1|7466.9|7462.9|0
1729028400000|2024-10-15 21:40:00|7467|7463|7467.1|7463.1|7467.1|7463.1|7467|7463|0
1729028700000|2024-10-15 21:45:00|7466.8|7462.8|7467.1|7463.1|7467.1|7463.1|7466.8|7462.8|0
1729029000000|2024-10-15 21:50:00|7466.6|7462.6|7467.2|7463.2|7467.2|7463.2|7466.6|7462.6|0
1729029300000|2024-10-15 21:55:00|7466.9|7462.9|7466.9|7462.9|7467.1|7463.1|7466.8|7462.8|0
1729029600000|2024-10-15 22:00:00|7466.6|7462.6|7459.5|7455.5|7467.1|7463.1|7456.9|7452.9|0
1729029900000|2024-10-15 22:05:00|7459.8|7455.8|7460.4|7456.4|7461.3|7457.3|7459.5|7455.5|0
1729030200000|2024-10-15 22:10:00|7461.3|7457.3|7462.3|7458.3|7462.9|7458.9|7461.3|7457.3|0
1729030500000|2024-10-15 22:15:00|7462|7458|7464.3|7460.3|7464.6|7460.6|7462|7458|0
1729030800000|2024-10-15 22:20:00|7464.6|7460.6|7466.1|7462.1|7466.6|7462.6|7464.6|7460.6|0
1729031100000|2024-10-15 22:25:00|7465.8|7461.8|7465.5|7461.5|7466.6|7462.6|7465.5|7461.5|0
1729031400000|2024-10-15 22:30:00|7465.6|7461.6|7466.1|7462.1|7466.6|7462.6|7465.5|7461.5|0
1729031700000|2024-10-15 22:35:00|7466.6|7462.6|7466.6|7462.6|7467.5|7463.5|7466.1|7462.1|0
1729032000000|2024-10-15 22:40:00|7466.9|7462.9|7464.3|7460.3|7466.9|7462.9|7464.3|7460.3|0
1729032300000|2024-10-15 22:45:00|7464.6|7460.6|7465.5|7461.5|7465.7|7461.7|7464.5|7460.5|0
1729032600000|2024-10-15 22:50:00|7465.2|7461.2|7469|7465|7469.5|7465.5|7465.2|7461.2|0
1729032900000|2024-10-15 22:55:00|7469.5|7465.5|7469|7465|7469.8|7465.8|7468.7|7464.7|0
1729033200000|2024-10-15 23:00:00|7469.5|7465.5|7470.7|7466.7|7471.9|7467.9|7469.5|7465.5|0
1729033500000|2024-10-15 23:05:00|7470.4|7466.4|7470.4|7466.4|7470.7|7466.7|7468.8|7464.8|0
1729033800000|2024-10-15 23:10:00|7470.1|7466.1|7469.5|7465.5|7471.3|7467.3|7469.1|7465.1|0
1729034100000|2024-10-15 23:15:00|7469.1|7465.1|7470.7|7466.7|7471|7467|7469.1|7465.1|0
1729034400000|2024-10-15 23:20:00|7471|7467|7470.7|7466.7|7471.3|7467.3|7469.8|7465.8|0
1729034700000|2024-10-15 23:25:00|7471|7467|7471.3|7467.3|7471.3|7467.3|7470.7|7466.7|0
1729035000000|2024-10-15 23:30:00|7471.2|7467.2|7471|7467|7471.3|7467.3|7470.1|7466.1|0
1729035300000|2024-10-15 23:35:00|7471.3|7467.3|7470.7|7466.7|7471.6|7467.6|7470.1|7466.1|0
1729035600000|2024-10-15 23:40:00|7470.4|7466.4|7471.3|7467.3|7471.3|7467.3|7470.1|7466.1|0
1729035900000|2024-10-15 23:45:00|7471.6|7467.6|7471.4|7467.4|7472.7|7468.7|7471.3|7467.3|0
1729036200000|2024-10-15 23:50:00|7471.3|7467.3|7470.6|7466.6|7471.3|7467.3|7469.5|7465.5|0
1729036500000|2024-10-15 23:55:00|7470.7|7466.7|7469.5|7465.5|7471|7467|7468.8|7464.8|0
1729036800000|2024-10-16 00:00:00|7469.8|7465.8|7468.5|7464.5|7470.1|7466.1|7468.2|7464.2|0
1729037100000|2024-10-16 00:05:00|7468.4|7464.4|7468.5|7464.5|7468.8|7464.8|7467.5|7463.5|0
1729037400000|2024-10-16 00:10:00|7468.3|7464.3|7469.9|7465.9|7470.2|7466.2|7468.3|7464.3|0
1729037700000|2024-10-16 00:15:00|7469.6|7465.6|7476.1|7473.1|7476.1|7473.1|7468.8|7465.6|0
1729038000000|2024-10-16 00:20:00|7474.7|7471.7|7476.1|7473.1|7476.1|7473.1|7474.6|7471.6|0
1729038300000|2024-10-16 00:25:00|7474.7|7471.7|7473.1|7470.1|7475.4|7472.4|7473.1|7470.1|0
1729038600000|2024-10-16 00:30:00|7474.6|7471.6|7473.1|7470.1|7474.6|7471.6|7471.6|7468.6|0
1729038900000|2024-10-16 00:35:00|7474.6|7471.6|7474.7|7471.7|7476.1|7473.1|7473.1|7470.1|0
1729039200000|2024-10-16 00:40:00|7474.6|7471.6|7473.1|7470.1|7474.7|7471.7|7471.7|7468.7|0
1729039500000|2024-10-16 00:45:00|7471.6|7468.6|7468.7|7465.7|7473.1|7470.1|7467.9|7464.9|0
1729039800000|2024-10-16 00:50:00|7470.1|7467.1|7467.2|7464.2|7471.6|7468.6|7467.2|7464.2|0
1729040100000|2024-10-16 00:55:00|7465.7|7462.7|7468.7|7465.7|7470.1|7467.1|7465.7|7462.7|0
1729040400000|2024-10-16 01:00:00|7468.6|7465.6|7467.9|7464.9|7468.7|7465.7|7467.2|7464.2|0
1729040700000|2024-10-16 01:05:00|7467.2|7464.2|7467.1|7464.1|7468.7|7465.7|7465.7|7462.7|0
1729041000000|2024-10-16 01:10:00|7465.7|7462.7|7465.7|7462.7|7468.6|7465.6|7464.2|7461.2|0
1729041300000|2024-10-16 01:15:00|7466.4|7463.4|7473.1|7470.1|7473.1|7470.1|7465.7|7462.7|0
1729041600000|2024-10-16 01:20:00|7473|7470|7473.1|7470.1|7474.5|7471.5|7473|7470|0
1729041900000|2024-10-16 01:25:00|7472.3|7469.3|7473.1|7470.1|7474.6|7471.6|7471.6|7468.6|0
1729042200000|2024-10-16 01:30:00|7473.8|7470.8|7474.9|7471.9|7474.9|7471.9|7473.1|7470.1|0
1729042500000|2024-10-16 01:35:00|7474.1|7471.1|7476.4|7473.4|7476.4|7473.4|7473.4|7470.4|0
1729042800000|2024-10-16 01:40:00|7475.7|7472.7|7475|7472|7476.5|7473.5|7473.5|7470.5|0
1729043100000|2024-10-16 01:45:00|7475.7|7472.7|7470.6|7467.6|7476.5|7473.5|7470.6|7467.6|0
1729043400000|2024-10-16 01:50:00|7471.4|7468.4|7475.1|7472.1|7475.1|7472.1|7470.6|7467.6|0
1729043700000|2024-10-16 01:55:00|7473.6|7470.6|7472.1|7469.1|7473.6|7470.6|7469.1|7466.1|0
1729044000000|2024-10-16 02:00:00|7472.8|7469.8|7472.1|7469.1|7473.6|7470.6|7470.6|7467.6|0
1729044300000|2024-10-16 02:05:00|7471.3|7468.3|7470.6|7467.6|7473.6|7470.6|7470.6|7467.6|0
1729044600000|2024-10-16 02:10:00|7472.1|7469.1|7472.1|7469.1|7472.1|7469.1|7470.7|7467.7|0
1729044900000|2024-10-16 02:15:00|7470.6|7467.6|7469.2|7466.2|7471.4|7468.4|7467.7|7464.7|0
1729045200000|2024-10-16 02:20:00|7470.7|7467.7|7472.1|7469.1|7473.6|7470.6|7470.7|7467.7|0
1729045500000|2024-10-16 02:25:00|7470.7|7467.7|7469.2|7466.2|7472.2|7469.2|7469.2|7466.2|0
1729045800000|2024-10-16 02:30:00|7470.7|7467.7|7472.7|7469.7|7474.1|7471.1|7469.7|7466.7|0
1729046100000|2024-10-16 02:35:00|7473.4|7470.4|7477.1|7474.1|7477.1|7474.1|7472.7|7469.7|0
1729046400000|2024-10-16 02:40:00|7475.6|7472.6|7477.1|7474.1|7477.1|7474.1|7475.6|7472.6|0
1729047000000|2024-10-16 02:50:00|7475.6|7472.6|7475.6|7472.6|7475.6|7472.6|7474.1|7471.1|0
1729047300000|2024-10-16 02:55:00|7477|7474|7476.3|7473.3|7477.1|7474.1|7475.6|7472.6|0
1729047600000|2024-10-16 03:00:00|7477|7474|7475.5|7472.5|7477.1|7474.1|7474|7471|0
1729047900000|2024-10-16 03:05:00|7476.9|7473.9|7475.5|7472.5|7477|7474|7475.5|7472.5|0
1729048200000|2024-10-16 03:10:00|7477|7474|7474.1|7471.1|7477|7474|7474.1|7471.1|0
1729048500000|2024-10-16 03:15:00|7472.7|7469.7|7474.1|7471.1|7474.1|7471.1|7472.7|7469.7|0
1729048800000|2024-10-16 03:20:00|7472.7|7469.7|7472.7|7469.7|7474.2|7471.2|7472.7|7469.7|0
1729049100000|2024-10-16 03:25:00|7474.2|7471.2|7475.6|7472.6|7475.6|7472.6|7472.7|7469.7|0
1729049400000|2024-10-16 03:30:00|7474.1|7471.1|7472.6|7469.6|7474.2|7471.2|7472.6|7469.6|0
1729049700000|2024-10-16 03:35:00|7471.1|7468.1|7468.2|7465.2|7472.6|7469.6|7468.2|7465.2|0
1729050000000|2024-10-16 03:40:00|7469.7|7466.7|7472.7|7469.7|7472.7|7469.7|7469.7|7466.7|0
1729050300000|2024-10-16 03:45:00|7471.2|7468.2|7472.7|7469.7|7474.1|7471.1|7471.2|7468.2|0
1729050600000|2024-10-16 03:50:00|7472.6|7469.6|7472.7|7469.7|7472.7|7469.7|7471.2|7468.2|0
1729050900000|2024-10-16 03:55:00|7474.1|7471.1|7470.8|7467.8|7474.1|7471.1|7470.8|7467.8|0
1729051200000|2024-10-16 04:00:00|7472.3|7469.3|7470.8|7467.8|7472.3|7469.3|7470.8|7467.8|0
1729051500000|2024-10-16 04:05:00|7470.9|7467.9|7470.9|7467.9|7472.4|7469.4|7469.5|7466.5|0
1729051800000|2024-10-16 04:10:00|7471.7|7468.7|7471.6|7468.6|7472.4|7469.4|7470.9|7467.9|0
1729052100000|2024-10-16 04:15:00|7472.4|7469.4|7469.4|7466.4|7472.4|7469.4|7469.4|7466.4|0
1729052400000|2024-10-16 04:20:00|7468.7|7465.7|7464.9|7461.9|7468.7|7465.7|7464.9|7461.9|0
1729052700000|2024-10-16 04:25:00|7465.7|7462.7|7464.7|7461.7|7467.6|7464.6|7464.7|7461.7|0
1729053000000|2024-10-16 04:30:00|7466.2|7463.2|7466.2|7463.2|7467.6|7464.6|7464.7|7461.7|0
1729053300000|2024-10-16 04:35:00|7464.7|7461.7|7465.4|7462.4|7466.2|7463.2|7464.7|7461.7|0
1729053600000|2024-10-16 04:40:00|7466.2|7463.2|7464.7|7461.7|7466.2|7463.2|7464.7|7461.7|0
1729053900000|2024-10-16 04:45:00|7464.6|7461.6|7466.1|7463.1|7466.1|7463.1|7464.6|7461.6|0
1729054200000|2024-10-16 04:50:00|7465.3|7462.3|7464.5|7461.5|7466.1|7463.1|7464.5|7461.5|0
1729054800000|2024-10-16 05:00:00|7464.6|7461.6|7461.5|7458.5|7466|7463|7461.5|7458.5|0
1729055100000|2024-10-16 05:05:00|7460.1|7457.1|7455.3|7452.3|7460.1|7457.1|7453.8|7450.8|0
1729055400000|2024-10-16 05:10:00|7456|7453|7456.8|7453.8|7458.2|7455.2|7455.3|7452.3|0
1729055700000|2024-10-16 05:15:00|7456.1|7453.1|7455.4|7452.4|7456.9|7453.9|7453.9|7450.9|0
1729056000000|2024-10-16 05:20:00|7453.9|7450.9|7455.3|7452.3|7455.3|7452.3|7450.8|7447.8|0
1729056300000|2024-10-16 05:25:00|7456.8|7453.8|7459.1|7456.1|7459.8|7456.8|7455.3|7452.3|0
1729056600000|2024-10-16 05:30:00|7458.4|7455.4|7459.3|7456.3|7461.6|7458.6|7457.1|7454.1|0
1729056900000|2024-10-16 05:35:00|7458.6|7455.6|7459.1|7456.1|7460.1|7457.1|7458.6|7455.6|0
1729057200000|2024-10-16 05:40:00|7458.4|7455.4|7459.5|7456.5|7460.6|7457.6|7457|7454|0
1729057500000|2024-10-16 05:45:00|7461|7458|7462.4|7459.4|7465.3|7462.3|7460.3|7457.3|0
1729057800000|2024-10-16 05:50:00|7463.2|7460.2|7458|7455|7463.9|7460.9|7456.5|7453.5|0
1729058100000|2024-10-16 05:55:00|7459.5|7456.5|7463.9|7460.9|7463.9|7460.9|7459.5|7456.5|0
1729058400000|2024-10-16 06:00:00|7465.4|7462.4|7446.9|7444.9|7465.9|7462.4|7445.6|7443.6|303
1729058700000|2024-10-16 06:05:00|7448.4|7446.4|7445.9|7443.9|7450.9|7448.9|7442.6|7440.6|165
1729059000000|2024-10-16 06:10:00|7443.9|7441.9|7435.6|7433.6|7443.9|7441.9|7435.6|7433.6|124
1729059300000|2024-10-16 06:15:00|7435.4|7433.4|7431.1|7429.1|7438.1|7436.1|7430.1|7428.1|80
1729059600000|2024-10-16 06:20:00|7430.6|7428.6|7430.6|7428.6|7431.1|7429.1|7425.6|7423.6|143
1729059900000|2024-10-16 06:25:00|7430.4|7428.4|7426.4|7424.4|7432.4|7430.4|7422.9|7420.9|120
1729060200000|2024-10-16 06:30:00|7426.1|7424.1|7427.9|7425.9|7429.1|7427.1|7424.1|7422.1|164
1729060500000|2024-10-16 06:35:00|7428.1|7426.1|7433.1|7431.1|7433.4|7431.4|7423.9|7421.9|1581
1729060800000|2024-10-16 06:40:00|7432.9|7430.9|7430.4|7428.4|7434.4|7432.4|7428.9|7426.9|71
1729061100000|2024-10-16 06:45:00|7430.1|7428.1|7425.9|7423.9|7430.9|7428.9|7424.9|7422.9|125
1729061400000|2024-10-16 06:50:00|7425.6|7423.6|7424.1|7422.1|7427.9|7425.9|7423.9|7421.9|1640
1729061700000|2024-10-16 06:55:00|7423.9|7421.9|7423.4|7421.4|7434.9|7432.9|7419.9|7417.9|2771
1729062000000|2024-10-16 07:00:00|7422.9|7421.9|7446.9|7445.9|7447.9|7446.9|7409.9|7408.9|3518
1729062300000|2024-10-16 07:05:00|7447.1|7446.1|7445.4|7444.4|7457.1|7456.1|7438.9|7437.9|5951
1729062600000|2024-10-16 07:10:00|7445.6|7444.6|7450.1|7449.1|7459.1|7458.1|7443.4|7442.4|1618
1729062900000|2024-10-16 07:15:00|7451.6|7450.6|7442.9|7441.9|7455.6|7454.6|7441.9|7440.9|1249
1729063200000|2024-10-16 07:20:00|7443.1|7442.1|7448.6|7447.6|7452.4|7451.4|7442.4|7441.4|2428
1729063500000|2024-10-16 07:25:00|7448.4|7447.4|7470.6|7469.6|7472.6|7471.6|7447.6|7446.6|1193
1729063800000|2024-10-16 07:30:00|7469.4|7468.4|7474.4|7473.4|7474.9|7473.9|7464.4|7463.4|864
1729064100000|2024-10-16 07:35:00|7474.6|7473.6|7477.1|7476.1|7482.4|7481.4|7474.1|7473.1|495
1729064400000|2024-10-16 07:40:00|7476.7|7475.7|7469.7|7468.7|7478|7477|7468.5|7467.5|437
1729064700000|2024-10-16 07:45:00|7470|7469|7474.2|7473.2|7474.5|7473.5|7466.2|7465.2|361
1729065000000|2024-10-16 07:50:00|7474|7473|7476.7|7475.7|7477.2|7476.2|7471.7|7470.7|405
1729065300000|2024-10-16 07:55:00|7477|7476|7485.7|7484.7|7486.5|7485.5|7475.5|7474.5|595
1729065600000|2024-10-16 08:00:00|7485.5|7484.5|7483.7|7482.7|7489.2|7488.2|7481.2|7480.2|442
1729065900000|2024-10-16 08:05:00|7484|7483|7474.2|7473.2|7486|7485|7468|7467|2165
1729066200000|2024-10-16 08:10:00|7474.5|7473.5|7474.7|7473.7|7481.2|7480.2|7474.2|7473.2|245
1729066500000|2024-10-16 08:15:00|7474.5|7473.5|7473.7|7472.7|7477.2|7476.2|7470.2|7469.2|310
1729066800000|2024-10-16 08:20:00|7474|7473|7467.7|7466.7|7477|7476|7466.5|7465.5|428
1729067100000|2024-10-16 08:25:00|7467.5|7466.5|7476.2|7475.2|7477.7|7476.7|7467.2|7466.2|346
1729067400000|2024-10-16 08:30:00|7476|7475|7473.7|7472.7|7477.2|7476.2|7472.7|7471.7|283
1729067700000|2024-10-16 08:35:00|7473.5|7472.5|7472.7|7471.7|7477.2|7476.2|7470.2|7469.2|228
1729068000000|2024-10-16 08:40:00|7473|7472|7475.7|7474.7|7477|7476|7469.7|7468.7|347
1729068300000|2024-10-16 08:45:00|7476|7475|7473.2|7472.2|7477.2|7476.2|7469.7|7468.7|1203
1729068600000|2024-10-16 08:50:00|7471.7|7470.7|7470.2|7469.2|7475.7|7474.7|7470.2|7469.2|217
1729068900000|2024-10-16 08:55:00|7470.5|7469.5|7470.7|7469.7|7476|7475|7468.7|7467.7|335
1729069200000|2024-10-16 09:00:00|7471|7470|7474.7|7473.7|7479.2|7478.2|7470.2|7469.2|362
1729069500000|2024-10-16 09:05:00|7475|7474|7475.7|7474.7|7477|7476|7468.5|7467.5|267
1729069800000|2024-10-16 09:10:00|7476|7475|7486|7485|7486.2|7485.2|7475.2|7474.2|251
1729070100000|2024-10-16 09:15:00|7485.7|7484.7|7487.2|7486.2|7492|7491|7483.7|7482.7|519
1729070400000|2024-10-16 09:20:00|7487.5|7486.5|7491.7|7490.7|7494.7|7493.7|7484.7|7483.7|779
1729070700000|2024-10-16 09:25:00|7491.5|7490.5|7490.7|7489.7|7493.2|7492.2|7487.7|7486.7|307
1729071000000|2024-10-16 09:30:00|7491|7490|7491.2|7490.2|7495.5|7494.5|7488.7|7487.7|521
1729071300000|2024-10-16 09:35:00|7491|7490|7492.2|7491.2|7494.7|7493.7|7485.5|7484.5|643
1729071600000|2024-10-16 09:40:00|7492|7491|7485|7484|7493.7|7492.7|7484.7|7483.7|213
1729071900000|2024-10-16 09:45:00|7484.7|7483.7|7482.2|7481.2|7486.2|7485.2|7477|7476|255
1729072200000|2024-10-16 09:50:00|7482.5|7481.5|7478.7|7477.7|7484.7|7483.7|7478.7|7477.7|146
1729072500000|2024-10-16 09:55:00|7479|7478|7482.2|7481.2|7482.5|7481.5|7476.7|7475.7|159
1729072800000|2024-10-16 10:00:00|7482.5|7481.5|7478.2|7477.2|7483.5|7482.5|7478.2|7477.2|207
1729073100000|2024-10-16 10:05:00|7478.5|7477.5|7475.7|7474.7|7482.2|7481.2|7475.7|7474.7|96
1729073400000|2024-10-16 10:10:00|7476|7475|7478.2|7477.2|7480.2|7479.2|7474.7|7473.7|101
1729073700000|2024-10-16 10:15:00|7478.5|7477.5|7481.7|7480.7|7481.7|7480.7|7476.5|7475.5|98
1729074000000|2024-10-16 10:20:00|7482|7481|7483.2|7482.2|7484.5|7483.5|7479.5|7478.5|2437
1729074300000|2024-10-16 10:25:00|7483|7482|7483.7|7482.7|7486.5|7485.5|7481.7|7480.7|142
1729074600000|2024-10-16 10:30:00|7484|7483|7477.7|7476.7|7484|7483|7476.2|7475.2|148
1729074900000|2024-10-16 10:35:00|7477.5|7476.5|7474.7|7473.7|7479.2|7478.2|7474.7|7473.7|3267
1729075200000|2024-10-16 10:40:00|7474.5|7473.5|7476.7|7475.7|7478.5|7477.5|7474.2|7473.2|459
1729075500000|2024-10-16 10:45:00|7476.5|7475.5|7478.2|7477.2|7478.5|7477.5|7474.2|7473.2|88
1729075800000|2024-10-16 10:50:00|7478.5|7477.5|7477.5|7476.5|7479.7|7478.7|7476.2|7475.2|70
1729076100000|2024-10-16 10:55:00|7477.7|7476.7|7477.2|7476.2|7480|7479|7475.2|7474.2|98
1729076400000|2024-10-16 11:00:00|7477|7476|7474.7|7473.7|7479.2|7478.2|7474.2|7473.2|118
1729076700000|2024-10-16 11:05:00|7474.5|7473.5|7479.7|7478.7|7480|7479|7473.2|7472.2|106
1729077000000|2024-10-16 11:10:00|7480|7479|7482.2|7481.2|7483.2|7482.2|7479.2|7478.2|179
1729077300000|2024-10-16 11:15:00|7482.5|7481.5|7485.7|7484.7|7486.2|7485.2|7481.7|7480.7|96
1729077600000|2024-10-16 11:20:00|7486|7485|7481.2|7480.2|7486.7|7485.7|7481|7480|224
1729077900000|2024-10-16 11:25:00|7481.5|7480.5|7479.7|7478.7|7481.7|7480.7|7477|7476|112
1729078200000|2024-10-16 11:30:00|7479.5|7478.5|7479.7|7478.7|7485|7484|7479.2|7478.2|97
1729078500000|2024-10-16 11:35:00|7480|7479|7481|7480|7483.7|7482.7|7478.7|7477.7|112
1729078800000|2024-10-16 11:40:00|7481.4|7480.4|7479.4|7478.4|7481.9|7480.9|7478.1|7477.1|226
1729079100000|2024-10-16 11:45:00|7478.6|7477.6|7482.1|7481.1|7482.6|7481.6|7477.6|7476.6|240
1729079400000|2024-10-16 11:50:00|7481.9|7480.9|7470.9|7469.9|7482.1|7481.1|7470.4|7469.4|292
1729079700000|2024-10-16 11:55:00|7471.1|7470.1|7479.1|7478.1|7481.1|7480.1|7470.6|7469.6|1338
1729080000000|2024-10-16 12:00:00|7478.9|7477.9|7480.6|7479.6|7483.6|7482.6|7478.9|7477.9|2638
1729080300000|2024-10-16 12:05:00|7480.4|7479.4|7482.1|7481.1|7482.6|7481.6|7476.6|7475.6|254
1729080600000|2024-10-16 12:10:00|7482.4|7481.4|7481.1|7480.1|7482.4|7481.4|7478.9|7477.9|1033
1729080900000|2024-10-16 12:15:00|7481.6|7480.6|7483.6|7482.6|7483.6|7482.6|7479.9|7478.9|844
1729081200000|2024-10-16 12:20:00|7483.4|7482.4|7483.1|7482.1|7484.1|7483.1|7479.9|7478.9|254
1729081500000|2024-10-16 12:25:00|7483.4|7482.4|7480.6|7479.6|7486.4|7485.4|7480.4|7479.4|309
1729081800000|2024-10-16 12:30:00|7480.4|7479.4|7480.1|7479.1|7482.1|7481.1|7478.1|7477.1|257
1729082100000|2024-10-16 12:35:00|7480.4|7479.4|7482.6|7481.6|7483.4|7482.4|7479.6|7478.6|240
1729082400000|2024-10-16 12:40:00|7482.4|7481.4|7477.1|7476.1|7485.1|7484.1|7477.1|7476.1|235
1729082700000|2024-10-16 12:45:00|7476.9|7475.9|7475.6|7474.6|7479.4|7478.4|7474.9|7473.9|269
1729083000000|2024-10-16 12:50:00|7475.4|7474.4|7475.4|7474.4|7479.4|7478.4|7475.4|7474.4|265
1729083300000|2024-10-16 12:55:00|7475.6|7474.6|7474.1|7473.1|7477.1|7476.1|7472.9|7471.9|257
1729083600000|2024-10-16 13:00:00|7474.4|7473.4|7479.6|7478.6|7481.1|7480.1|7474.4|7473.4|534
1729083900000|2024-10-16 13:05:00|7479.4|7478.4|7476.6|7475.6|7482.9|7481.9|7476.6|7475.6|290
1729084200000|2024-10-16 13:10:00|7476.9|7475.9|7481.1|7480.1|7481.9|7480.9|7474.6|7473.6|299
1729084500000|2024-10-16 13:15:00|7480.9|7479.9|7481.1|7480.1|7486.1|7485.1|7479.9|7478.9|287
1729084800000|2024-10-16 13:20:00|7480.9|7479.9|7479.6|7478.6|7481.4|7480.4|7476.6|7475.6|222
1729085100000|2024-10-16 13:25:00|7479.4|7478.4|7478.6|7477.6|7480.1|7479.1|7476.9|7475.9|360
1729085400000|2024-10-16 13:30:00|7478.4|7477.4|7482.4|7481.4|7483.4|7482.4|7473.1|7472.1|363
1729085700000|2024-10-16 13:35:00|7482.6|7481.6|7486.1|7485.1|7487.6|7486.6|7478.1|7477.1|379
1729086000000|2024-10-16 13:40:00|7486.4|7485.4|7494.1|7493.1|7495.1|7494.1|7484.6|7483.6|487
1729086300000|2024-10-16 13:45:00|7494.4|7493.4|7491.1|7490.1|7495.6|7494.6|7488.9|7487.9|569
1729086600000|2024-10-16 13:50:00|7491.4|7490.4|7495.6|7494.6|7495.6|7494.6|7489.6|7488.6|427
1729086900000|2024-10-16 13:55:00|7495.9|7494.9|7503.1|7502.1|7504.6|7503.6|7492.4|7491.4|1102
1729087200000|2024-10-16 14:00:00|7501.4|7500.4|7511.6|7510.6|7512.1|7511.1|7498.9|7497.9|631
1729087500000|2024-10-16 14:05:00|7511.9|7510.9|7507.1|7506.1|7512.4|7511.4|7506.9|7505.9|565
1729087800000|2024-10-16 14:10:00|7506.8|7505.8|7505.8|7504.8|7507.6|7506.6|7503.3|7502.3|507
1729088100000|2024-10-16 14:15:00|7505.6|7504.6|7503.8|7502.8|7510.8|7509.8|7503.1|7502.1|3074
1729088400000|2024-10-16 14:20:00|7504.1|7503.1|7502.3|7501.3|7505.6|7504.6|7500.6|7499.6|3911
1729088700000|2024-10-16 14:25:00|7502.6|7501.6|7501.3|7500.3|7507.1|7506.1|7500.3|7499.3|1088
1729089000000|2024-10-16 14:30:00|7501.1|7500.1|7506.1|7505.1|7507.1|7506.1|7498.8|7497.8|780
1729089300000|2024-10-16 14:35:00|7506.3|7505.3|7500.8|7499.8|7507.8|7506.8|7499.1|7498.1|375
1729089600000|2024-10-16 14:40:00|7501.1|7500.1|7500.3|7499.3|7501.8|7500.8|7497.6|7496.6|422
1729089900000|2024-10-16 14:45:00|7500.1|7499.1|7497.3|7496.3|7502.8|7501.8|7495.6|7494.6|392
1729090200000|2024-10-16 14:50:00|7497.6|7496.6|7497.3|7496.3|7502.1|7501.1|7496.6|7495.6|529
1729090500000|2024-10-16 14:55:00|7497.6|7496.6|7500.8|7499.8|7500.8|7499.8|7495.6|7494.6|429
1729090800000|2024-10-16 15:00:00|7501.3|7500.3|7492.8|7491.8|7501.8|7500.8|7492.3|7491.3|876
1729091100000|2024-10-16 15:05:00|7493.1|7492.1|7491.8|7490.8|7493.8|7492.8|7488.6|7487.6|564
1729091400000|2024-10-16 15:10:00|7492.1|7491.1|7497.3|7496.3|7498.1|7497.1|7492.1|7491.1|588
1729091700000|2024-10-16 15:15:00|7497.6|7496.6|7498.1|7497.1|7500.8|7499.8|7495.8|7494.8|798
1729092000000|2024-10-16 15:20:00|7497.8|7496.8|7499.6|7498.6|7499.6|7498.6|7495.8|7494.8|651
1729092300000|2024-10-16 15:25:00|7499.8|7498.8|7493.8|7492.8|7500.6|7499.6|7491.6|7490.6|1255
1729092600000|2024-10-16 15:30:00|7494.3|7492.3|7493.8|7491.8|7495.8|7493.8|7488.6|7486.6|2297
1729092900000|2024-10-16 15:35:00|7493.1|7491.1|7494.6|7492.6|7494.8|7492.8|7491.8|7489.8|1547
1729093200000|2024-10-16 15:40:00|7494.8|7492.8|7495.3|7493.3|7496.6|7494.6|7493.3|7491.3|200
1729093500000|2024-10-16 15:45:00|7495.1|7493.1|7493.8|7491.8|7495.6|7493.6|7493.3|7491.3|266
1729093800000|2024-10-16 15:50:00|7494.1|7492.1|7491.8|7489.8|7495.8|7493.8|7491.3|7489.3|161
1729094100000|2024-10-16 15:55:00|7492.1|7490.1|7490.1|7488.1|7494.8|7492.8|7489.8|7487.8|141
1729094400000|2024-10-16 16:00:00|7489.8|7487.8|7494.8|7492.8|7495.8|7493.8|7489.3|7487.3|138
1729094700000|2024-10-16 16:05:00|7495.1|7493.1|7493.1|7491.1|7495.8|7493.8|7492.8|7490.8|72
1729095000000|2024-10-16 16:10:00|7492.8|7490.8|7496.8|7494.8|7497.1|7495.1|7492.3|7490.3|69
1729095300000|2024-10-16 16:15:00|7496.6|7494.6|7496.8|7494.8|7497.3|7495.3|7494.8|7492.8|32
1729095600000|2024-10-16 16:20:00|7497.1|7495.1|7498.6|7496.6|7500.3|7498.3|7496.8|7494.8|46
1729095900000|2024-10-16 16:25:00|7499.1|7497.1|7498.1|7496.1|7500.3|7498.3|7497.3|7495.3|153
1729096200000|2024-10-16 16:30:00|7498.3|7496.3|7497.8|7495.8|7499.8|7497.8|7497.3|7495.3|32
1729096500000|2024-10-16 16:35:00|7497.6|7495.6|7500.8|7498.8|7500.8|7498.8|7496.6|7494.6|36
1729096800000|2024-10-16 16:40:00|7501.1|7499.1|7501.6|7499.6|7502.1|7500.1|7500.3|7498.3|18
1729097100000|2024-10-16 16:45:00|7501.8|7499.8|7498.6|7496.6|7502.3|7500.3|7498.6|7496.6|45
1729097400000|2024-10-16 16:50:00|7498.8|7496.8|7498.3|7496.3|7499.8|7497.8|7497.8|7495.8|24
1729097700000|2024-10-16 16:55:00|7498.6|7496.6|7497.3|7495.3|7498.8|7496.8|7496.3|7494.3|16
1729098000000|2024-10-16 17:00:00|7498.1|7496.1|7497.8|7495.8|7498.8|7496.8|7497.3|7495.3|24
1729098300000|2024-10-16 17:05:00|7498.1|7496.1|7494.8|7492.8|7498.1|7496.1|7494.8|7492.8|43
1729098600000|2024-10-16 17:10:00|7495.1|7493.1|7497.8|7495.8|7497.8|7495.8|7495.1|7493.1|22
1729098900000|2024-10-16 17:15:00|7498.1|7496.1|7496.8|7494.8|7499.3|7497.3|7496.3|7494.3|30
1729099200000|2024-10-16 17:20:00|7496.6|7494.6|7500.8|7498.8|7500.8|7498.8|7496.1|7494.1|40
1729099500000|2024-10-16 17:25:00|7501.1|7499.1|7501.1|7499.1|7503.1|7501.1|7500.6|7498.6|80
1729099800000|2024-10-16 17:30:00|7501.6|7499.6|7502.8|7500.8|7502.8|7500.8|7501.1|7499.1|17
1729100100000|2024-10-16 17:35:00|7503.1|7501.1|7502.8|7500.8|7503.6|7501.6|7502.1|7500.1|20
1729100400000|2024-10-16 17:40:00|7503.1|7501.1|7503.8|7501.8|7504.3|7502.3|7502.8|7500.8|22
1729100700000|2024-10-16 17:45:00|7504.1|7502.1|7500.6|7498.6|7504.3|7502.3|7500.1|7498.1|83
1729101000000|2024-10-16 17:50:00|7500.8|7498.8|7500.6|7498.6|7501.6|7499.6|7499.8|7497.8|20
1729101300000|2024-10-16 17:55:00|7500.8|7498.8|7502.6|7500.6|7503.6|7501.6|7500.8|7498.8|39
1729101600000|2024-10-16 18:00:00|7502.1|7500.1|7504.1|7502.1|7504.1|7502.1|7502.1|7500.1|33
1729101900000|2024-10-16 18:05:00|7503.8|7501.8|7505.8|7503.8|7506.1|7504.1|7502.6|7500.6|58
1729102200000|2024-10-16 18:10:00|7506.1|7504.1|7508.1|7506.1|7508.3|7506.3|7506.1|7504.1|45
1729102500000|2024-10-16 18:15:00|7507.8|7505.8|7507.6|7505.6|7508.1|7506.1|7506.6|7504.6|31
1729102800000|2024-10-16 18:20:00|7507.8|7505.8|7513.6|7511.6|7514.3|7512.3|7507.6|7505.6|116
1729103100000|2024-10-16 18:25:00|7513.3|7511.3|7513.8|7511.8|7514.3|7512.3|7512.1|7510.1|39
1729103400000|2024-10-16 18:30:00|7513.6|7511.6|7513.3|7511.3|7514.8|7512.8|7512.1|7510.1|47
1729103700000|2024-10-16 18:35:00|7513.8|7511.8|7512.8|7510.8|7515.1|7513.1|7512.3|7510.3|101
1729104000000|2024-10-16 18:40:00|7513.1|7511.1|7510.8|7508.8|7513.1|7511.1|7510.6|7508.6|30
1729104300000|2024-10-16 18:45:00|7510.6|7508.6|7510.3|7508.3|7511.1|7509.1|7509.6|7507.6|22
1729104600000|2024-10-16 18:50:00|7510.6|7508.6|7509.8|7507.8|7510.6|7508.6|7508.6|7506.6|15
1729104900000|2024-10-16 18:55:00|7510.1|7508.1|7509.3|7507.3|7510.8|7508.8|7509.1|7507.1|25
1729105200000|2024-10-16 19:00:00|7509.6|7507.6|7507.8|7505.8|7509.6|7507.6|7506.6|7504.6|34
1729105500000|2024-10-16 19:05:00|7507.6|7505.6|7508.8|7506.8|7509.1|7507.1|7507.3|7505.3|25
1729105800000|2024-10-16 19:10:00|7509.1|7507.1|7508.3|7506.3|7509.8|7507.8|7508.1|7506.1|26
1729106100000|2024-10-16 19:15:00|7508.1|7506.1|7507.6|7505.6|7508.6|7506.6|7507.1|7505.1|50
1729106400000|2024-10-16 19:20:00|7507.1|7505.1|7504.8|7502.8|7507.3|7505.3|7504.8|7502.8|76
1729106700000|2024-10-16 19:25:00|7504.6|7502.6|7506.1|7504.1|7506.8|7504.8|7504.6|7502.6|39
1729107000000|2024-10-16 19:30:00|7505.8|7503.8|7505.3|7503.3|7506.1|7504.1|7504.1|7502.1|55
1729107300000|2024-10-16 19:35:00|7505.1|7503.1|7506.3|7504.3|7506.8|7504.8|7505.1|7503.1|40
1729107600000|2024-10-16 19:40:00|7506.1|7504.1|7506.3|7504.3|7507.6|7505.6|7505.8|7503.8|77
1729107900000|2024-10-16 19:45:00|7506.1|7504.1|7505.3|7503.3|7506.6|7504.6|7504.3|7502.3|43
1729108200000|2024-10-16 19:50:00|7505.6|7503.6|7502.8|7500.8|7505.6|7503.6|7502.6|7500.6|130
1729108500000|2024-10-16 19:55:00|7502.6|7500.6|7508.6|7506.6|7509.1|7507.1|7502.6|7500.6|244
1729108800000|2024-10-16 20:00:00|7508.5|7504.5|7508.5|7504.5|7508.8|7504.8|7506.3|7502.3|16879
1729109100000|2024-10-16 20:05:00|7508.8|7504.8|7507.4|7503.4|7508.8|7504.8|7506.8|7502.8|0
1729109400000|2024-10-16 20:10:00|7507.1|7503.1|7507.7|7503.7|7508.5|7504.5|7507.1|7503.1|0
1729109700000|2024-10-16 20:15:00|7507.4|7503.4|7505.9|7501.9|7507.4|7503.4|7505.3|7501.3|0
1729110000000|2024-10-16 20:20:00|7506.2|7502.2|7507.2|7503.2|7507.2|7503.2|7505.3|7501.3|0
1729110300000|2024-10-16 20:25:00|7507.3|7503.3|7508.1|7504.1|7508.1|7504.1|7507.2|7503.2|0
1729110600000|2024-10-16 20:30:00|7508.5|7504.5|7509.1|7505.1|7509.1|7505.1|7508.1|7504.1|0
1729110900000|2024-10-16 20:35:00|7509.4|7505.4|7508.3|7504.3|7509.4|7505.4|7508.3|7504.3|0
1729111200000|2024-10-16 20:40:00|7508.8|7504.8|7507.7|7503.7|7509.4|7505.4|7507.4|7503.4|0
1729111500000|2024-10-16 20:45:00|7507.4|7503.4|7507.7|7503.7|7508.3|7504.3|7507.1|7503.1|0
1729111800000|2024-10-16 20:50:00|7507.8|7503.8|7504.5|7500.5|7507.9|7503.9|7504.2|7500.2|0
1729112100000|2024-10-16 20:55:00|7504.8|7500.8|7504.5|7500.5|7506.5|7502.5|7504|7500|0
1729112400000|2024-10-16 21:00:00|7504.8|7500.8|7505.1|7501.1|7505.1|7501.1|7504.2|7500.2|0
1729112700000|2024-10-16 21:05:00|7505.2|7501.2|7505.1|7501.1|7505.2|7501.2|7504.9|7500.9|0
1729113000000|2024-10-16 21:10:00|7504.8|7500.8|7504.9|7500.9|7505.1|7501.1|7504.8|7500.8|0
1729113300000|2024-10-16 21:15:00|7505.1|7501.1|7507.2|7503.2|7507.3|7503.3|7505.1|7501.1|0
1729113600000|2024-10-16 21:20:00|7507.3|7503.3|7507|7503|7507.3|7503.3|7507|7503|0
1729113900000|2024-10-16 21:25:00|7507.1|7503.1|7507.3|7503.3|7507.3|7503.3|7507|7503|0
1729114200000|2024-10-16 21:30:00|7507.1|7503.1|7506.5|7502.5|7507.1|7503.1|7506.5|7502.5|0
1729114500000|2024-10-16 21:35:00|7506.7|7502.7|7506.8|7502.8|7507|7503|7506.5|7502.5|0
1729114800000|2024-10-16 21:40:00|7506.7|7502.7|7507.1|7503.1|7507.1|7503.1|7506.7|7502.7|0
1729115100000|2024-10-16 21:45:00|7507.2|7503.2|7506.7|7502.7|7507.3|7503.3|7506.7|7502.7|0
1729115400000|2024-10-16 21:50:00|7506.6|7502.6|7506.7|7502.7|7506.7|7502.7|7506.6|7502.6|0
1729115700000|2024-10-16 21:55:00|7506.9|7502.9|7506.9|7502.9|7506.9|7502.9|7506.7|7502.7|0
1729116000000|2024-10-16 22:00:00|7506.7|7502.7|7506.8|7502.8|7508.7|7504.7|7506.1|7502.1|0
1729116300000|2024-10-16 22:05:00|7506.5|7502.5|7504.4|7500.4|7506.8|7502.8|7504.4|7500.4|0
1729116600000|2024-10-16 22:10:00|7504.7|7500.7|7503.8|7499.8|7504.7|7500.7|7502.4|7498.4|0
1729116900000|2024-10-16 22:15:00|7504|7500|7503.8|7499.8|7505|7501|7503.5|7499.5|0
1729117200000|2024-10-16 22:20:00|7504.1|7500.1|7503.8|7499.8|7504.4|7500.4|7503|7499|0
1729117500000|2024-10-16 22:25:00|7503.5|7499.5|7503.8|7499.8|7504.1|7500.1|7502.7|7498.7|0
1729117800000|2024-10-16 22:30:00|7504.1|7500.1|7504.4|7500.4|7504.7|7500.7|7503.8|7499.8|0
1729118100000|2024-10-16 22:35:00|7504.1|7500.1|7502.4|7498.4|7504.1|7500.1|7500.4|7496.4|0
1729118400000|2024-10-16 22:40:00|7502.7|7498.7|7502.4|7498.4|7502.7|7498.7|7502.1|7498.1|0
1729118700000|2024-10-16 22:45:00|7502.5|7498.5|7502.2|7498.2|7503.4|7499.4|7501.9|7497.9|0
1729119000000|2024-10-16 22:50:00|7502|7498|7503.1|7499.1|7503.4|7499.4|7501.4|7497.4|0
1729119300000|2024-10-16 22:55:00|7503.4|7499.4|7502.8|7498.8|7503.7|7499.7|7502.8|7498.8|0
1729119600000|2024-10-16 23:00:00|7502.5|7498.5|7501.9|7497.9|7503.1|7499.1|7501.4|7497.4|0
1729119900000|2024-10-16 23:05:00|7501.4|7497.4|7500.8|7496.8|7501.4|7497.4|7500.1|7496.1|0
1729120200000|2024-10-16 23:10:00|7501.1|7497.1|7501.8|7497.8|7501.8|7497.8|7501.1|7497.1|0
1729120500000|2024-10-16 23:15:00|7501.4|7497.4|7500.8|7496.8|7501.8|7497.8|7500.5|7496.5|0
1729120800000|2024-10-16 23:20:00|7500.9|7496.9|7500.5|7496.5|7500.9|7496.9|7500.5|7496.5|0
1729121100000|2024-10-16 23:25:00|7500.8|7496.8|7500.8|7496.8|7501.1|7497.1|7500.5|7496.5|0
1729121400000|2024-10-16 23:30:00|7501.1|7497.1|7499|7495|7501.4|7497.4|7499|7495|0
1729121700000|2024-10-16 23:35:00|7498.8|7494.8|7499|7495|7499.6|7495.6|7498.4|7494.4|0
1729122000000|2024-10-16 23:40:00|7499.1|7495.1|7499.9|7495.9|7499.9|7495.9|7499|7495|0
1729122300000|2024-10-16 23:45:00|7500.1|7496.1|7498.7|7494.7|7500.2|7496.2|7498.4|7494.4|0
1729122600000|2024-10-16 23:50:00|7499|7495|7499.3|7495.3|7499.3|7495.3|7498.7|7494.7|0
1729122900000|2024-10-16 23:55:00|7499|7495|7498.7|7494.7|7499|7495|7497.9|7493.9|0
1729123200000|2024-10-17 00:00:00|7497.9|7493.9|7498.8|7494.8|7499.2|7495.2|7497.2|7493.2|0
1729123500000|2024-10-17 00:05:00|7498.9|7494.9|7496.9|7492.9|7499.1|7495.1|7496.9|7492.9|0
1729123800000|2024-10-17 00:10:00|7496.2|7492.2|7501.9|7497.9|7502.2|7498.2|7496.2|7492.2|0
1729124100000|2024-10-17 00:15:00|7501.6|7497.6|7504.8|7501.8|7504.8|7501.8|7497.3|7494.3|0
1729124400000|2024-10-17 00:20:00|7506.3|7503.3|7509.2|7506.2|7509.3|7506.3|7504.8|7501.8|0
1729124700000|2024-10-17 00:25:00|7510.7|7507.7|7512.2|7509.2|7512.2|7509.2|7510.7|7507.7|0
1729125000000|2024-10-17 00:30:00|7512.3|7509.3|7510|7507|7513.8|7510.8|7509.2|7506.2|0
1729125300000|2024-10-17 00:35:00|7510.7|7507.7|7509.2|7506.2|7510.7|7507.7|7507.7|7504.7|0
1729125600000|2024-10-17 00:40:00|7507.7|7504.7|7509.2|7506.2|7509.2|7506.2|7507.7|7504.7|0
1729125900000|2024-10-17 00:45:00|7508.4|7505.4|7507.7|7504.7|7509.2|7506.2|7507.7|7504.7|0
1729126200000|2024-10-17 00:50:00|7509.1|7506.1|7507.7|7504.7|7509.1|7506.1|7507.6|7504.6|0
1729126500000|2024-10-17 00:55:00|7507.6|7504.6|7509.1|7506.1|7509.1|7506.1|7507.6|7504.6|0
1729126800000|2024-10-17 01:00:00|7510.6|7507.6|7510.6|7507.6|7510.6|7507.6|7510.6|7507.6|0
1729127100000|2024-10-17 01:05:00|7509.1|7506.1|7512.1|7509.1|7512.1|7509.1|7509.1|7506.1|0
1729127400000|2024-10-17 01:10:00|7513.6|7510.6|7510.6|7507.6|7513.6|7510.6|7510.6|7507.6|0
1729127700000|2024-10-17 01:15:00|7509.2|7506.2|7504.6|7501.6|7509.2|7506.2|7504.6|7501.6|0
1729128000000|2024-10-17 01:20:00|7505.3|7502.3|7504.6|7501.6|7506.1|7503.1|7503.1|7500.1|0
1729128300000|2024-10-17 01:25:00|7503.1|7500.1|7500.6|7497.6|7503.1|7500.1|7500.6|7497.6|0
1729128600000|2024-10-17 01:30:00|7502.1|7499.1|7497.7|7494.7|7502.1|7499.1|7496.2|7493.2|0
1729128900000|2024-10-17 01:35:00|7499.2|7496.2|7497.7|7494.7|7500.7|7497.7|7497.7|7494.7|0
1729129200000|2024-10-17 01:40:00|7496.2|7493.2|7497.8|7494.8|7499.2|7496.2|7496.2|7493.2|0
1729129500000|2024-10-17 01:45:00|7497.7|7494.7|7497.8|7494.8|7499.2|7496.2|7496.3|7493.3|0
1729129800000|2024-10-17 01:50:00|7498.5|7495.5|7497.9|7494.9|7499.2|7496.2|7496.3|7493.3|0
1729130100000|2024-10-17 01:55:00|7498.7|7495.7|7499.5|7496.5|7499.5|7496.5|7497.9|7494.9|0
1729130400000|2024-10-17 02:00:00|7499.4|7496.4|7501|7498|7501|7498|7498|7495|0
1729130700000|2024-10-17 02:05:00|7499.5|7496.5|7502.5|7499.5|7502.5|7499.5|7499.5|7496.5|0
1729131000000|2024-10-17 02:10:00|7502.4|7499.4|7500|7497|7502.9|7499.9|7498.5|7495.5|0
1729131300000|2024-10-17 02:15:00|7500.7|7497.7|7497|7494|7501.4|7498.4|7497|7494|0
1729131600000|2024-10-17 02:20:00|7498.5|7495.5|7498.5|7495.5|7500|7497|7497|7494|0
1729131900000|2024-10-17 02:25:00|7497|7494|7495.5|7492.5|7497|7494|7495.5|7492.5|0
1729132200000|2024-10-17 02:30:00|7496.3|7493.3|7494.1|7491.1|7497|7494|7494.1|7491.1|0
1729132500000|2024-10-17 02:35:00|7494.8|7491.8|7491.1|7488.1|7495.5|7492.5|7491.1|7488.1|0
1729132800000|2024-10-17 02:40:00|7491|7488|7488.1|7485.1|7491.1|7488.1|7483.5|7480.5|0
1729133100000|2024-10-17 02:45:00|7486.6|7483.6|7489.7|7486.7|7490.5|7487.5|7486.6|7483.6|0
1729133400000|2024-10-17 02:50:00|7491.2|7488.2|7491.2|7488.2|7492.7|7489.7|7488.2|7485.2|0
1729133700000|2024-10-17 02:55:00|7491.1|7488.1|7492.7|7489.7|7494.1|7491.1|7491.1|7488.1|0
1729134000000|2024-10-17 03:00:00|7492.6|7489.6|7495.6|7492.6|7495.6|7492.6|7492.6|7489.6|0
1729134300000|2024-10-17 03:05:00|7494.1|7491.1|7497.1|7494.1|7497.1|7494.1|7494.1|7491.1|0
1729134600000|2024-10-17 03:10:00|7498.6|7495.6|7491.1|7488.1|7498.6|7495.6|7491.1|7488.1|0
1729134900000|2024-10-17 03:15:00|7491.9|7488.9|7491.2|7488.2|7492.7|7489.7|7491.1|7488.1|0
1729135200000|2024-10-17 03:20:00|7492|7489|7489.7|7486.7|7492|7489|7489.7|7486.7|0
1729135500000|2024-10-17 03:25:00|7491.2|7488.2|7489.7|7486.7|7491.2|7488.2|7489.7|7486.7|0
1729135800000|2024-10-17 03:30:00|7491.2|7488.2|7486.7|7483.7|7491.2|7488.2|7486.7|7483.7|0
1729136100000|2024-10-17 03:35:00|7488.2|7485.2|7489.7|7486.7|7489.7|7486.7|7488.2|7485.2|0
1729136700000|2024-10-17 03:45:00|7488.2|7485.2|7488.2|7485.2|7488.2|7485.2|7488.2|7485.2|0
1729137000000|2024-10-17 03:50:00|7489.7|7486.7|7488.2|7485.2|7489.7|7486.7|7488.2|7485.2|0
1729137300000|2024-10-17 03:55:00|7488.9|7485.9|7489.7|7486.7|7489.7|7486.7|7488.9|7485.9|0
1729137600000|2024-10-17 04:00:00|7488.2|7485.2|7489.5|7486.5|7489.7|7486.7|7488.2|7485.2|0
1729137900000|2024-10-17 04:05:00|7488|7485|7488|7485|7489.5|7486.5|7488|7485|0
1729138200000|2024-10-17 04:10:00|7486.5|7483.5|7486.6|7483.6|7486.6|7483.6|7485.1|7482.1|0
1729138500000|2024-10-17 04:15:00|7488.1|7485.1|7488.1|7485.1|7488.1|7485.1|7488.1|7485.1|0
1729138800000|2024-10-17 04:20:00|7486.6|7483.6|7485.1|7482.1|7486.6|7483.6|7485.1|7482.1|0
1729139100000|2024-10-17 04:25:00|7485.9|7482.9|7486.5|7483.5|7486.6|7483.6|7485.9|7482.9|0
1729139400000|2024-10-17 04:30:00|7488|7485|7486.5|7483.5|7488|7485|7486.5|7483.5|0
1729139700000|2024-10-17 04:35:00|7488|7485|7486.5|7483.5|7488|7485|7486.5|7483.5|0
1729140000000|2024-10-17 04:40:00|7488|7485|7488|7485|7488|7485|7486.5|7483.5|0
1729140300000|2024-10-17 04:45:00|7489.5|7486.5|7485.1|7482.1|7489.5|7486.5|7485.1|7482.1|0
1729140600000|2024-10-17 04:50:00|7485.8|7482.8|7485.1|7482.1|7486.6|7483.6|7483.6|7480.6|0
1729140900000|2024-10-17 04:55:00|7485.8|7482.8|7488.1|7485.1|7488.1|7485.1|7485.1|7482.1|0
1729141200000|2024-10-17 05:00:00|7486.6|7483.6|7486.7|7483.7|7488.1|7485.1|7486.6|7483.6|0
1729141500000|2024-10-17 05:05:00|7486.6|7483.6|7492.6|7489.6|7494.1|7491.1|7486.6|7483.6|0
1729141800000|2024-10-17 05:10:00|7493.4|7490.4|7491.9|7488.9|7494.1|7491.1|7489.7|7486.7|0
1729142100000|2024-10-17 05:15:00|7491.2|7488.2|7494.2|7491.2|7495.6|7492.6|7491.2|7488.2|0
1729142400000|2024-10-17 05:20:00|7495.7|7492.7|7492.7|7489.7|7497.2|7494.2|7492.7|7489.7|0
1729142700000|2024-10-17 05:25:00|7493.5|7490.5|7491.1|7488.1|7494.2|7491.2|7491.1|7488.1|0
1729143000000|2024-10-17 05:30:00|7491.8|7488.8|7501.7|7498.7|7501.7|7498.7|7491.8|7488.8|0
1729143300000|2024-10-17 05:35:00|7501.6|7498.6|7505.8|7502.8|7505.9|7502.9|7501.6|7498.6|0
1729143600000|2024-10-17 05:40:00|7504.4|7501.4|7501.4|7498.4|7504.4|7501.4|7501.4|7498.4|0
1729143900000|2024-10-17 05:45:00|7499.9|7496.9|7497|7494|7499.9|7496.9|7496.9|7493.9|0
1729144200000|2024-10-17 05:50:00|7497.7|7494.7|7498.4|7495.4|7501.4|7498.4|7495.5|7492.5|0
1729144500000|2024-10-17 05:55:00|7499.2|7496.2|7496.4|7493.4|7501.4|7498.4|7496.4|7493.4|0
1729144800000|2024-10-17 06:00:00|7497.2|7494.2|7499.2|7497.2|7507.2|7505.2|7495.9|7493.9|332
1729145100000|2024-10-17 06:05:00|7499.4|7497.4|7508.7|7506.7|7509.9|7507.9|7494.4|7492.4|99
1729145400000|2024-10-17 06:10:00|7508.4|7506.4|7507.2|7505.2|7511.4|7509.4|7506.4|7504.4|110
1729145700000|2024-10-17 06:15:00|7506.9|7504.9|7505.2|7503.2|7506.9|7504.9|7500.7|7498.7|38
1729146000000|2024-10-17 06:20:00|7504.9|7502.9|7497.2|7495.2|7504.9|7502.9|7496.9|7494.9|27
1729146300000|2024-10-17 06:25:00|7496.9|7494.9|7495.7|7493.7|7498.2|7496.2|7493.7|7491.7|27
1729146600000|2024-10-17 06:30:00|7495.9|7493.9|7499.2|7497.2|7499.2|7497.2|7492.7|7490.7|16
1729146900000|2024-10-17 06:35:00|7499.7|7497.7|7507.9|7505.9|7510.9|7508.9|7498.4|7496.4|58
1729147200000|2024-10-17 06:40:00|7507.7|7505.7|7510.7|7508.7|7512.9|7510.9|7507.7|7505.7|39
1729147500000|2024-10-17 06:45:00|7510.4|7508.4|7511.4|7509.4|7514.2|7512.2|7508.4|7506.4|58
1729147800000|2024-10-17 06:50:00|7511.2|7509.2|7506.4|7504.4|7512.7|7510.7|7503.9|7501.9|58
1729148100000|2024-10-17 06:55:00|7506.2|7504.2|7505.9|7503.9|7508.2|7506.2|7500.2|7498.2|153
1729148400000|2024-10-17 07:00:00|7505.4|7504.4|7512.7|7511.7|7519.9|7518.9|7503.9|7502.9|732
1729148700000|2024-10-17 07:05:00|7513.4|7512.4|7514.4|7513.4|7517.4|7516.4|7506.7|7505.7|367
1729149000000|2024-10-17 07:10:00|7514.7|7513.7|7528.9|7527.9|7533.4|7532.4|7514.4|7513.4|659
1729149300000|2024-10-17 07:15:00|7529.4|7528.4|7527.9|7526.9|7534.2|7533.2|7526.4|7525.4|698
1729149600000|2024-10-17 07:20:00|7528.2|7527.2|7523.9|7522.9|7534.2|7533.2|7523.9|7522.9|492
1729149900000|2024-10-17 07:25:00|7524.2|7523.2|7528.4|7527.4|7532.4|7531.4|7522.9|7521.9|810
1729150200000|2024-10-17 07:30:00|7528.7|7527.7|7528.2|7527.2|7533.9|7532.9|7524.9|7523.9|310
1729150500000|2024-10-17 07:35:00|7528.4|7527.4|7537.9|7536.9|7538.9|7537.9|7527.9|7526.9|390
1729150800000|2024-10-17 07:40:00|7537.2|7536.2|7534|7533|7538.7|7537.7|7529|7528|577
1729151100000|2024-10-17 07:45:00|7534.2|7533.2|7536.7|7535.7|7538.2|7537.2|7532.7|7531.7|411
1729151400000|2024-10-17 07:50:00|7537|7536|7537.2|7536.2|7541.2|7540.2|7535.5|7534.5|200
1729151700000|2024-10-17 07:55:00|7537|7536|7551|7550|7551.5|7550.5|7535.7|7534.7|805
1729152000000|2024-10-17 08:00:00|7551.2|7550.2|7556.2|7555.2|7556.7|7555.7|7551.2|7550.2|4156
1729152300000|2024-10-17 08:05:00|7556.5|7555.5|7556.7|7555.7|7559.7|7558.7|7553.7|7552.7|756
1729152600000|2024-10-17 08:10:00|7556.5|7555.5|7561.2|7560.2|7563.7|7562.7|7552.5|7551.5|294
1729152900000|2024-10-17 08:15:00|7561|7560|7563.5|7562.5|7567|7566|7559.2|7558.2|723
1729153200000|2024-10-17 08:20:00|7563.2|7562.2|7568|7567|7571.5|7570.5|7563.2|7562.2|224
1729153500000|2024-10-17 08:25:00|7567.7|7566.7|7570.7|7569.7|7571.2|7570.2|7566.5|7565.5|427
1729153800000|2024-10-17 08:30:00|7570.5|7569.5|7570.5|7569.5|7572.7|7571.7|7569|7568|318
1729154100000|2024-10-17 08:35:00|7570.7|7569.7|7573.7|7572.7|7577|7576|7569.7|7568.7|305
1729154400000|2024-10-17 08:40:00|7574|7573|7570.7|7569.7|7576.2|7575.2|7570.2|7569.2|121
1729154700000|2024-10-17 08:45:00|7570.5|7569.5|7583|7582|7583|7582|7569.7|7568.7|196
1729155000000|2024-10-17 08:50:00|7583.2|7582.2|7581.2|7580.2|7584|7583|7578.5|7577.5|359
1729155300000|2024-10-17 08:55:00|7581|7580|7581.7|7580.7|7582.7|7581.7|7577|7576|1207
1729155600000|2024-10-17 09:00:00|7581.5|7580.5|7588.2|7587.2|7588.7|7587.7|7580|7579|280
1729155900000|2024-10-17 09:05:00|7587.5|7586.5|7580.7|7579.7|7587.5|7586.5|7580.2|7579.2|599
1729156200000|2024-10-17 09:10:00|7581|7580|7574.7|7573.7|7582.7|7581.7|7574.7|7573.7|204
1729156500000|2024-10-17 09:15:00|7575|7574|7573.7|7572.7|7576.7|7575.7|7573.2|7572.2|218
1729156800000|2024-10-17 09:20:00|7574|7573|7571.7|7570.7|7576.2|7575.2|7569.7|7568.7|225
1729157100000|2024-10-17 09:25:00|7572|7571|7571.2|7570.2|7573|7572|7567|7566|225
1729157400000|2024-10-17 09:30:00|7571|7570|7567|7566|7571|7570|7566.7|7565.7|190
1729157700000|2024-10-17 09:35:00|7566.7|7565.7|7568.2|7567.2|7569.5|7568.5|7565.2|7564.2|287
1729158000000|2024-10-17 09:40:00|7568|7567|7571.5|7570.5|7573|7572|7568|7567|227
1729158300000|2024-10-17 09:45:00|7571.2|7570.2|7568.2|7567.2|7571.2|7570.2|7568.2|7567.2|163
1729158600000|2024-10-17 09:50:00|7568.5|7567.5|7571|7570|7573.7|7572.7|7568.5|7567.5|178
1729158900000|2024-10-17 09:55:00|7570.7|7569.7|7571.2|7570.2|7572.7|7571.7|7569.2|7568.2|105
1729159200000|2024-10-17 10:00:00|7571|7570|7579.2|7578.2|7579.2|7578.2|7570.2|7569.2|900
1729159500000|2024-10-17 10:05:00|7579.5|7578.5|7583.2|7582.2|7584.5|7583.5|7579.2|7578.2|9783
1729159800000|2024-10-17 10:10:00|7583.5|7582.5|7585|7584|7585.5|7584.5|7581|7580|264
1729160100000|2024-10-17 10:15:00|7584.7|7583.7|7585.5|7584.5|7587.2|7586.2|7583.2|7582.2|1782
1729160400000|2024-10-17 10:20:00|7585.2|7584.2|7584.7|7583.7|7587.5|7586.5|7583.7|7582.7|85
1729160700000|2024-10-17 10:25:00|7585|7584|7580.5|7579.5|7585|7584|7579.2|7578.2|178
1729161000000|2024-10-17 10:30:00|7580.2|7579.2|7577.2|7576.2|7582.2|7581.2|7576.7|7575.7|212
1729161300000|2024-10-17 10:35:00|7577|7576|7578.7|7577.7|7580.2|7579.2|7575.7|7574.7|116
1729161600000|2024-10-17 10:40:00|7579|7578|7582|7581|7583.2|7582.2|7578.7|7577.7|162
1729161900000|2024-10-17 10:45:00|7581.7|7580.7|7581.7|7580.7|7582.2|7581.2|7580.2|7579.2|57
1729162200000|2024-10-17 10:50:00|7582|7581|7583|7582|7583|7582|7580|7579|123
1729162500000|2024-10-17 10:55:00|7582.5|7581.5|7585.2|7584.2|7586.5|7585.5|7582.2|7581.2|156
1729162800000|2024-10-17 11:00:00|7584|7583|7580.7|7579.7|7586.5|7585.5|7580.5|7579.5|172
1729163100000|2024-10-17 11:05:00|7580.5|7579.5|7581.7|7580.7|7583.2|7582.2|7580.5|7579.5|295
1729163400000|2024-10-17 11:10:00|7581.5|7580.5|7582.2|7581.2|7583|7582|7580.5|7579.5|100
1729163700000|2024-10-17 11:15:00|7582.5|7581.5|7582.5|7581.5|7585|7584|7580|7579|210
1729164000000|2024-10-17 11:20:00|7581.2|7580.2|7584.5|7583.5|7585.5|7584.5|7580|7579|146
1729164300000|2024-10-17 11:25:00|7584.2|7583.2|7587.5|7586.5|7587.7|7586.7|7582|7581|168
1729164600000|2024-10-17 11:30:00|7587.2|7586.2|7583|7582|7588|7587|7583|7582|288
1729164900000|2024-10-17 11:35:00|7583.2|7582.2|7580.5|7579.5|7585.5|7584.5|7579|7578|299
1729165200000|2024-10-17 11:40:00|7580.8|7579.8|7576.8|7575.8|7581|7580|7576.8|7575.8|261
1729165500000|2024-10-17 11:45:00|7576.5|7575.5|7578.8|7577.8|7578.8|7577.8|7574.8|7573.8|221
1729165800000|2024-10-17 11:50:00|7578.5|7577.5|7575|7574|7578.5|7577.5|7572.8|7571.8|212
1729166100000|2024-10-17 11:55:00|7575.3|7574.3|7577.8|7576.8|7577.8|7576.8|7575.3|7574.3|108
1729166400000|2024-10-17 12:00:00|7577.3|7576.3|7576.8|7575.8|7577.8|7576.8|7574.8|7573.8|408
1729166700000|2024-10-17 12:05:00|7576.5|7575.5|7580.5|7579.5|7581.8|7580.8|7575.8|7574.8|138
1729167000000|2024-10-17 12:10:00|7580.3|7579.3|7583.5|7582.5|7587.5|7586.5|7580|7579|261
1729167300000|2024-10-17 12:15:00|7583.8|7582.8|7585.3|7584.3|7588|7587|7574.8|7573.8|162
1729167600000|2024-10-17 12:20:00|7585|7584|7594.8|7593.8|7594.8|7593.8|7583|7582|424
1729167900000|2024-10-17 12:25:00|7595.3|7594.3|7589.5|7588.5|7595.8|7594.8|7586.8|7585.8|247
1729168200000|2024-10-17 12:30:00|7590|7589|7594.5|7593.5|7601.3|7600.3|7590|7589|338
1729168500000|2024-10-17 12:35:00|7594.8|7593.8|7602|7601|7602.3|7601.3|7594.5|7593.5|153
1729168800000|2024-10-17 12:40:00|7601.8|7600.8|7593|7592|7602|7601|7589.3|7588.3|253
1729169100000|2024-10-17 12:45:00|7592.8|7591.8|7597.3|7596.3|7598|7597|7588.5|7587.5|158
1729169400000|2024-10-17 12:50:00|7597|7596|7599.3|7598.3|7600|7599|7597|7596|171
1729169700000|2024-10-17 12:55:00|7600|7599|7597.5|7596.5|7600.5|7599.5|7594.5|7593.5|315
1729170000000|2024-10-17 13:00:00|7598.3|7597.3|7601.3|7600.3|7603.3|7602.3|7598|7597|606
1729170300000|2024-10-17 13:05:00|7601.5|7600.5|7618.8|7617.8|7619.5|7618.5|7601|7600|428
1729170600000|2024-10-17 13:10:00|7619.3|7618.3|7615.8|7614.8|7621.8|7620.8|7613.8|7612.8|636
1729170900000|2024-10-17 13:15:00|7616.5|7615.5|7617.5|7616.5|7619.5|7618.5|7612.5|7611.5|627
1729171200000|2024-10-17 13:20:00|7617.3|7616.3|7621.3|7620.3|7622.8|7621.8|7615.3|7614.3|829
1729171500000|2024-10-17 13:25:00|7621.5|7620.5|7620.5|7619.5|7626.3|7625.3|7618.5|7617.5|569
1729171800000|2024-10-17 13:30:00|7620.8|7619.8|7613.5|7612.5|7624.5|7623.5|7611.3|7610.3|538
1729172100000|2024-10-17 13:35:00|7613.3|7612.3|7609|7608|7613.5|7612.5|7601|7600|401
1729172400000|2024-10-17 13:40:00|7608.8|7607.8|7605|7604|7612.3|7611.3|7603.8|7602.8|384
1729172700000|2024-10-17 13:45:00|7604.8|7603.8|7601|7600|7609.5|7608.5|7599.5|7598.5|373
1729173000000|2024-10-17 13:50:00|7601.3|7600.3|7605.5|7604.5|7611|7610|7601.3|7600.3|509
1729173300000|2024-10-17 13:55:00|7605.3|7604.3|7600.8|7599.8|7608.3|7607.3|7598|7597|302
1729173600000|2024-10-17 14:00:00|7602|7601|7593|7592|7605|7604|7590.8|7589.8|365
1729173900000|2024-10-17 14:05:00|7593.3|7592.3|7594|7593|7596.8|7595.8|7587|7586|283
1729174200000|2024-10-17 14:10:00|7594.1|7593.1|7592.9|7591.9|7596.9|7595.9|7590.4|7589.4|321
1729174500000|2024-10-17 14:15:00|7592.6|7591.6|7590.1|7589.1|7596.6|7595.6|7587.4|7586.4|382
1729174800000|2024-10-17 14:20:00|7589.9|7588.9|7595.4|7594.4|7596.6|7595.6|7588.4|7587.4|238
1729175100000|2024-10-17 14:25:00|7595.1|7594.1|7586.1|7585.1|7595.1|7594.1|7583.1|7582.1|264
1729175400000|2024-10-17 14:30:00|7585.9|7584.9|7594.9|7593.9|7595.1|7594.1|7585.9|7584.9|476
1729175700000|2024-10-17 14:35:00|7594.6|7593.6|7590.6|7589.6|7594.6|7593.6|7587.1|7586.1|547
1729176000000|2024-10-17 14:40:00|7590.9|7589.9|7587.9|7586.9|7594.1|7593.1|7586.9|7585.9|236
1729176300000|2024-10-17 14:45:00|7588.1|7587.1|7594.4|7593.4|7595.4|7594.4|7587.6|7586.6|348
1729176600000|2024-10-17 14:50:00|7594.1|7593.1|7593.1|7592.1|7595.1|7594.1|7591.9|7590.9|212
1729176900000|2024-10-17 14:55:00|7593.4|7592.4|7587.1|7586.1|7596.6|7595.6|7587.1|7586.1|427
1729177200000|2024-10-17 15:00:00|7586.9|7585.9|7578.1|7577.1|7590.9|7589.9|7577.4|7576.4|437
1729177500000|2024-10-17 15:05:00|7577.9|7576.9|7587.4|7586.4|7588.9|7587.9|7577.6|7576.6|555
1729177800000|2024-10-17 15:10:00|7587.1|7586.1|7583.4|7582.4|7589.4|7588.4|7580.9|7579.9|330
1729178100000|2024-10-17 15:15:00|7584.1|7583.1|7587.1|7586.1|7589.9|7588.9|7584.1|7583.1|433
1729178400000|2024-10-17 15:20:00|7587.4|7586.4|7585.9|7584.9|7587.4|7586.4|7583.6|7582.6|622
1729178700000|2024-10-17 15:25:00|7585.6|7584.6|7586.6|7585.6|7588.1|7587.1|7583.9|7582.9|1052
1729179000000|2024-10-17 15:30:00|7587.1|7585.1|7583.9|7581.9|7592.6|7590.6|7583.4|7581.4|1567
1729179300000|2024-10-17 15:35:00|7584.1|7582.1|7582.4|7580.4|7585.6|7583.6|7580.9|7578.9|1115
1729179600000|2024-10-17 15:40:00|7582.1|7580.1|7577.6|7575.6|7582.9|7580.9|7576.9|7574.9|918
1729179900000|2024-10-17 15:45:00|7577.4|7575.4|7577.4|7575.4|7579.4|7577.4|7576.9|7574.9|119
1729180200000|2024-10-17 15:50:00|7577.1|7575.1|7578.1|7576.1|7579.4|7577.4|7575.6|7573.6|156
1729180500000|2024-10-17 15:55:00|7577.9|7575.9|7582.4|7580.4|7582.6|7580.6|7576.9|7574.9|131
1729180800000|2024-10-17 16:00:00|7581.9|7579.9|7571.4|7569.4|7581.9|7579.9|7569.6|7567.6|451
1729181100000|2024-10-17 16:05:00|7572.4|7570.4|7572.1|7570.1|7573.4|7571.4|7570.6|7568.6|162
1729181400000|2024-10-17 16:10:00|7571.9|7569.9|7569.9|7567.9|7573.4|7571.4|7568.9|7566.9|283
1729181700000|2024-10-17 16:15:00|7571.6|7569.6|7573.1|7571.1|7573.6|7571.6|7570.4|7568.4|145
1729182000000|2024-10-17 16:20:00|7572.9|7570.9|7576.9|7574.9|7576.9|7574.9|7572.9|7570.9|99
1729182300000|2024-10-17 16:25:00|7576.4|7574.4|7575.9|7573.9|7576.9|7574.9|7574.6|7572.6|110
1729182600000|2024-10-17 16:30:00|7575.6|7573.6|7573.9|7571.9|7575.9|7573.9|7572.9|7570.9|45
1729182900000|2024-10-17 16:35:00|7573.6|7571.6|7574.4|7572.4|7575.6|7573.6|7573.4|7571.4|34
1729183200000|2024-10-17 16:40:00|7574.6|7572.6|7575.6|7573.6|7576.9|7574.9|7574.4|7572.4|129
1729183500000|2024-10-17 16:45:00|7575.4|7573.4|7576.1|7574.1|7576.4|7574.4|7574.9|7572.9|91
1729183800000|2024-10-17 16:50:00|7575.9|7573.9|7578.4|7576.4|7578.4|7576.4|7575.4|7573.4|26
1729184100000|2024-10-17 16:55:00|7578.1|7576.1|7577.6|7575.6|7579.9|7577.9|7575.9|7573.9|67
1729184400000|2024-10-17 17:00:00|7577.4|7575.4|7577.1|7575.1|7579.1|7577.1|7576.9|7574.9|78
1729184700000|2024-10-17 17:05:00|7576.9|7574.9|7576.6|7574.6|7577.4|7575.4|7574.9|7572.9|59
1729185000000|2024-10-17 17:10:00|7576.4|7574.4|7578.4|7576.4|7578.6|7576.6|7575.9|7573.9|27
1729185300000|2024-10-17 17:15:00|7578.1|7576.1|7575.6|7573.6|7578.4|7576.4|7575.4|7573.4|64
1729185600000|2024-10-17 17:20:00|7575.4|7573.4|7576.1|7574.1|7576.9|7574.9|7575.4|7573.4|63
1729185900000|2024-10-17 17:25:00|7575.9|7573.9|7577.1|7575.1|7577.9|7575.9|7575.9|7573.9|61
1729186200000|2024-10-17 17:30:00|7576.9|7574.9|7576.1|7574.1|7577.9|7575.9|7575.9|7573.9|42
1729186500000|2024-10-17 17:35:00|7575.9|7573.9|7576.9|7574.9|7577.9|7575.9|7575.9|7573.9|33
1729186800000|2024-10-17 17:40:00|7576.6|7574.6|7577.1|7575.1|7577.6|7575.6|7575.9|7573.9|52
1729187100000|2024-10-17 17:45:00|7576.9|7574.9|7577.9|7575.9|7578.1|7576.1|7575.9|7573.9|52
1729187400000|2024-10-17 17:50:00|7578.1|7576.1|7577.9|7575.9|7578.4|7576.4|7576.1|7574.1|20
1729187700000|2024-10-17 17:55:00|7577.6|7575.6|7578.6|7576.6|7579.4|7577.4|7577.6|7575.6|12
1729188000000|2024-10-17 18:00:00|7579.1|7577.1|7574.4|7572.4|7579.1|7577.1|7574.1|7572.1|34
1729188300000|2024-10-17 18:05:00|7574.1|7572.1|7568.4|7566.4|7574.1|7572.1|7568.4|7566.4|29
1729188600000|2024-10-17 18:10:00|7568.1|7566.1|7568.9|7566.9|7568.9|7566.9|7566.9|7564.9|69
1729188900000|2024-10-17 18:15:00|7568.6|7566.6|7565.4|7563.4|7570.1|7568.1|7565.1|7563.1|115
1729189200000|2024-10-17 18:20:00|7565.1|7563.1|7566.9|7564.9|7566.9|7564.9|7565.1|7563.1|34
1729189500000|2024-10-17 18:25:00|7566.6|7564.6|7565.1|7563.1|7567.6|7565.6|7565.1|7563.1|21
1729189800000|2024-10-17 18:30:00|7564.9|7562.9|7563.9|7561.9|7564.9|7562.9|7563.6|7561.6|27
1729190100000|2024-10-17 18:35:00|7563.6|7561.6|7563.1|7561.1|7563.9|7561.9|7562.1|7560.1|33
1729190400000|2024-10-17 18:40:00|7562.9|7560.9|7560.9|7558.9|7563.6|7561.6|7560.1|7558.1|30
1729190700000|2024-10-17 18:45:00|7561.1|7559.1|7563.1|7561.1|7563.9|7561.9|7561.1|7559.1|17
1729191000000|2024-10-17 18:50:00|7563.9|7561.9|7563.4|7561.4|7564.9|7562.9|7563.4|7561.4|28
1729191300000|2024-10-17 18:55:00|7563.6|7561.6|7565.1|7563.1|7565.1|7563.1|7562.4|7560.4|24
1729191600000|2024-10-17 19:00:00|7564.9|7562.9|7563.4|7561.4|7564.9|7562.9|7563.4|7561.4|952
1729191900000|2024-10-17 19:05:00|7563.6|7561.6|7564.4|7562.4|7564.4|7562.4|7563.4|7561.4|44
1729192200000|2024-10-17 19:10:00|7564.6|7562.6|7566.9|7564.9|7566.9|7564.9|7564.6|7562.6|15
1729192500000|2024-10-17 19:15:00|7566.6|7564.6|7562.6|7560.6|7566.9|7564.9|7561.9|7559.9|58
1729192800000|2024-10-17 19:20:00|7562.4|7560.4|7560.9|7558.9|7562.4|7560.4|7560.9|7558.9|60
1729193100000|2024-10-17 19:25:00|||||||||60
1729193400000|2024-10-17 19:30:00|7559.9|7557.9|7559.9|7557.9|7559.9|7557.9|7559.9|7557.9|92
1729193700000|2024-10-17 19:35:00|7559.6|7557.6|7558.9|7556.9|7559.9|7557.9|7558.4|7556.4|157
1729194000000|2024-10-17 19:40:00|7559.4|7557.4|7558.1|7556.1|7559.6|7557.6|7557.9|7555.9|61
1729194300000|2024-10-17 19:45:00|7557.9|7555.9|7559.6|7557.6|7559.6|7557.6|7557.9|7555.9|42
1729194600000|2024-10-17 19:50:00|7559.4|7557.4|7555.6|7553.6|7559.4|7557.4|7555.4|7553.4|154
1729194900000|2024-10-17 19:55:00|7555.4|7553.4|7564.1|7562.1|7564.1|7562.1|7555.1|7553.1|167
1729195200000|2024-10-17 20:00:00|7564.3|7560.3|7565.5|7561.5|7568.7|7564.7|7561.6|7557.6|0
1729195500000|2024-10-17 20:05:00|7565.2|7561.2|7568.8|7564.8|7570.8|7566.8|7564.9|7560.9|0
1729195800000|2024-10-17 20:10:00|7569.1|7565.1|7565.6|7561.6|7570.5|7566.5|7565.3|7561.3|0
1729196100000|2024-10-17 20:15:00|7565.9|7561.9|7569.5|7565.5|7570|7566|7565.9|7561.9|0
1729196400000|2024-10-17 20:20:00|7569.4|7565.4|7568.5|7564.5|7569.5|7565.5|7567.9|7563.9|0
1729196700000|2024-10-17 20:25:00|7568.2|7564.2|7565.9|7561.9|7568.2|7564.2|7565.8|7561.8|0
1729197000000|2024-10-17 20:30:00|7565.6|7561.6|7566.2|7562.2|7566.2|7562.2|7565|7561|0
1729197300000|2024-10-17 20:35:00|7565.9|7561.9|7565|7561|7566.5|7562.5|7565|7561|0
1729197600000|2024-10-17 20:40:00|7565.3|7561.3|7565.3|7561.3|7565.9|7561.9|7565.3|7561.3|0
1729197900000|2024-10-17 20:45:00|7565.9|7561.9|7566.2|7562.2|7567|7563|7565.6|7561.6|0
1729198200000|2024-10-17 20:50:00|7566.5|7562.5|7567.5|7563.5|7567.5|7563.5|7565.9|7561.9|0
1729198500000|2024-10-17 20:55:00|7567.2|7563.2|7565.1|7561.1|7567.5|7563.5|7565|7561|0
1729198800000|2024-10-17 21:00:00|7566.1|7562.1|7565.4|7561.4|7566.3|7562.3|7565.2|7561.2|0
1729199100000|2024-10-17 21:05:00|7566.2|7562.2|7565.6|7561.6|7566.3|7562.3|7565.3|7561.3|0
1729199400000|2024-10-17 21:10:00|7565.7|7561.7|7565.7|7561.7|7565.7|7561.7|7565.7|7561.7|0
1729199700000|2024-10-17 21:15:00|7565.8|7561.8|7565.7|7561.7|7566.6|7562.6|7565.7|7561.7|0
1729200000000|2024-10-17 21:20:00|7566.3|7562.3|7566.4|7562.4|7566.4|7562.4|7565|7561|0
1729200300000|2024-10-17 21:25:00|7566.7|7562.7|7566.7|7562.7|7566.7|7562.7|7566.7|7562.7|0
1729200900000|2024-10-17 21:35:00|7566.8|7562.8|7566.7|7562.7|7567.1|7563.1|7566.7|7562.7|0
1729201500000|2024-10-17 21:45:00|7566.8|7562.8|7566.6|7562.6|7566.9|7562.9|7566.6|7562.6|0
1729201800000|2024-10-17 21:50:00|7566.4|7562.4|7566.4|7562.4|7566.6|7562.6|7566.4|7562.4|0
1729202100000|2024-10-17 21:55:00|7566.6|7562.6|7566.3|7562.3|7566.7|7562.7|7566.3|7562.3|0
1729202400000|2024-10-17 22:00:00|7565.2|7561.2|7565|7561|7567.7|7563.7|7564.2|7560.2|0
1729202700000|2024-10-17 22:05:00|7564.5|7560.5|7566.2|7562.2|7566.5|7562.5|7564.2|7560.2|0
1729203000000|2024-10-17 22:10:00|7566.5|7562.5|7566.8|7562.8|7567.4|7563.4|7566.2|7562.2|0
1729203300000|2024-10-17 22:15:00|7566.5|7562.5|7568.5|7564.5|7568.8|7564.8|7566.5|7562.5|0
1729203600000|2024-10-17 22:20:00|7567.4|7563.4|7569.1|7565.1|7569.7|7565.7|7567.4|7563.4|0
1729203900000|2024-10-17 22:25:00|7567.6|7563.6|7568.6|7564.6|7569|7565|7567.6|7563.6|0
1729204200000|2024-10-17 22:30:00|7568.7|7564.7|7570.5|7566.5|7571.5|7567.5|7568.6|7564.6|0
1729204500000|2024-10-17 22:35:00|7570.6|7566.6|7571.2|7567.2|7571.5|7567.5|7570.2|7566.2|0
1729204800000|2024-10-17 22:40:00|7571.1|7567.1|7571.2|7567.2|7571.2|7567.2|7570.9|7566.9|0
1729205100000|2024-10-17 22:45:00|7571.5|7567.5|7571.1|7567.1|7571.8|7567.8|7570.8|7566.8|0
1729205400000|2024-10-17 22:50:00|7571.2|7567.2|7570.8|7566.8|7572.1|7568.1|7570.8|7566.8|0
1729205700000|2024-10-17 22:55:00|7570.9|7566.9|7570.1|7566.1|7571.1|7567.1|7569.3|7565.3|0
1729206000000|2024-10-17 23:00:00|7569.9|7565.9|7569.3|7565.3|7570.3|7566.3|7568.9|7564.9|0
1729206300000|2024-10-17 23:05:00|7568.9|7564.9|7568.4|7564.4|7569.4|7565.4|7568.1|7564.1|0
1729206600000|2024-10-17 23:10:00|7568.7|7564.7|7570.1|7566.1|7570.1|7566.1|7568.7|7564.7|0
1729206900000|2024-10-17 23:15:00|7569.8|7565.8|7570.1|7566.1|7570.1|7566.1|7569.8|7565.8|0
1729207200000|2024-10-17 23:20:00|7569.8|7565.8|7569.5|7565.5|7569.8|7565.8|7569|7565|0
1729207500000|2024-10-17 23:25:00|7569|7565|7569.5|7565.5|7569.8|7565.8|7569|7565|0
1729207800000|2024-10-17 23:30:00|7569.8|7565.8|7569.8|7565.8|7570.1|7566.1|7569.8|7565.8|0
1729208100000|2024-10-17 23:35:00|7570.1|7566.1|7570.7|7566.7|7570.7|7566.7|7569.5|7565.5|0
1729208400000|2024-10-17 23:40:00|7570.4|7566.4|7569.5|7565.5|7570.4|7566.4|7569|7565|0
1729208700000|2024-10-17 23:45:00|7569.2|7565.2|7569.5|7565.5|7569.8|7565.8|7569|7565|0
1729209000000|2024-10-17 23:50:00|7569.8|7565.8|7569.8|7565.8|7570.1|7566.1|7569.5|7565.5|0
1729209300000|2024-10-17 23:55:00|7569.5|7565.5|7569.8|7565.8|7570.4|7566.4|7569.5|7565.5|0
1729209600000|2024-10-18 00:00:00|7569.5|7565.5|7568.4|7564.4|7570.1|7566.1|7567.8|7563.8|0
1729209900000|2024-10-18 00:05:00|7568.7|7564.7|7566.9|7562.9|7569|7565|7566.6|7562.6|0
1729210200000|2024-10-18 00:10:00|7567.2|7563.2|7568.8|7564.8|7568.8|7564.8|7566.6|7562.6|0
1729210500000|2024-10-18 00:15:00|7568.7|7564.7|7551.1|7548.1|7568.7|7564.7|7549.6|7546.6|0
1729210800000|2024-10-18 00:20:00|7550.3|7547.3|7548.1|7545.1|7551.1|7548.1|7546.7|7543.7|0
1729211100000|2024-10-18 00:25:00|7546.7|7543.7|7538.3|7535.3|7546.7|7543.7|7536.4|7533.4|0
1729211400000|2024-10-18 00:30:00|7535.3|7532.3|7546.4|7543.4|7546.4|7543.4|7534.5|7531.5|0
1729211700000|2024-10-18 00:35:00|7544.9|7541.9|7549.4|7546.4|7550.9|7547.9|7544.9|7541.9|0
1729212000000|2024-10-18 00:40:00|7550.1|7547.1|7552.4|7549.4|7553.9|7550.9|7549.4|7546.4|0
1729212300000|2024-10-18 00:45:00|7550.9|7547.9|7555.4|7552.4|7555.4|7552.4|7549.4|7546.4|0
1729212600000|2024-10-18 00:50:00|7556.9|7553.9|7555.4|7552.4|7558.4|7555.4|7555.4|7552.4|0
1729212900000|2024-10-18 00:55:00|7556.9|7553.9|7555.4|7552.4|7556.9|7553.9|7555.4|7552.4|0
1729213200000|2024-10-18 01:00:00|7554.6|7551.6|7558.3|7555.3|7558.3|7555.3|7554.6|7551.6|0
1729213500000|2024-10-18 01:05:00|7557.6|7554.6|7558.3|7555.3|7558.4|7555.4|7556.8|7553.8|0
1729213800000|2024-10-18 01:10:00|7556.8|7553.8|7558.3|7555.3|7558.3|7555.3|7556.8|7553.8|0
1729214100000|2024-10-18 01:15:00|7556.8|7553.8|7558.3|7555.3|7558.3|7555.3|7556.8|7553.8|0
1729214400000|2024-10-18 01:20:00|7556.8|7553.8|7556.8|7553.8|7556.8|7553.8|7556.8|7553.8|0
1729214700000|2024-10-18 01:25:00|7556|7553|7559.8|7556.8|7559.8|7556.8|7555.3|7552.3|0
1729215000000|2024-10-18 01:30:00|7561.3|7558.3|7558.3|7555.3|7561.3|7558.3|7556.8|7553.8|0
1729215300000|2024-10-18 01:35:00|7558.2|7555.2|7558.3|7555.3|7559.8|7556.8|7556.7|7553.7|0
1729215600000|2024-10-18 01:40:00|7559.1|7556.1|7562.9|7559.9|7564.4|7561.4|7558.3|7555.3|0
1729215900000|2024-10-18 01:45:00|7561.4|7558.4|7561.5|7558.5|7562.9|7559.9|7561.4|7558.4|0
1729216200000|2024-10-18 01:50:00|7562.2|7559.2|7562.9|7559.9|7562.9|7559.9|7561.4|7558.4|0
1729216500000|2024-10-18 01:55:00|7562.2|7559.2|7560|7557|7562.9|7559.9|7559.9|7556.9|0
1729216800000|2024-10-18 02:00:00|7561.4|7558.4|7558.4|7555.4|7563|7560|7558.4|7555.4|0
1729217100000|2024-10-18 02:05:00|7556.9|7553.9|7559.9|7556.9|7559.9|7556.9|7556.9|7553.9|0
1729217400000|2024-10-18 02:10:00|7559.2|7556.2|7555.4|7552.4|7559.9|7556.9|7555.4|7552.4|0
1729217700000|2024-10-18 02:15:00|7555.5|7552.5|7555.6|7552.6|7557.1|7554.1|7553.9|7550.9|0
1729218000000|2024-10-18 02:20:00|7556.4|7553.4|7558.6|7555.6|7558.6|7555.6|7554.1|7551.1|0
1729218300000|2024-10-18 02:25:00|7558.7|7555.7|7557.2|7554.2|7560.1|7557.1|7554.2|7551.2|0
1729218600000|2024-10-18 02:30:00|7558.6|7555.6|7563.2|7560.2|7564.7|7561.7|7558.6|7555.6|0
1729218900000|2024-10-18 02:35:00|7564.7|7561.7|7566.2|7563.2|7567.7|7564.7|7563.2|7560.2|0
1729219200000|2024-10-18 02:40:00|7567.4|7564.4|7564.4|7561.4|7567.4|7564.4|7564.4|7561.4|0
1729219500000|2024-10-18 02:45:00|7565.1|7562.1|7564.3|7561.3|7568.8|7565.8|7564.3|7561.3|0
1729219800000|2024-10-18 02:50:00|7565.1|7562.1|7562.9|7559.9|7565.8|7562.8|7562.8|7559.8|0
1729220100000|2024-10-18 02:55:00|7562.8|7559.8|7562.9|7559.9|7565.8|7562.8|7561.4|7558.4|0
1729220400000|2024-10-18 03:00:00|7562.1|7559.1|7564.3|7561.3|7565.9|7562.9|7562.1|7559.1|0
1729220700000|2024-10-18 03:05:00|7565.8|7562.8|7562.8|7559.8|7565.8|7562.8|7562.8|7559.8|0
1729221000000|2024-10-18 03:10:00|7561.3|7558.3|7559.1|7556.1|7562.1|7559.1|7558.4|7555.4|0
1729221300000|2024-10-18 03:15:00|7559.9|7556.9|7555.4|7552.4|7559.9|7556.9|7555.4|7552.4|0
1729221600000|2024-10-18 03:20:00|7554.7|7551.7|7555.4|7552.4|7558.4|7555.4|7553.9|7550.9|0
1729221900000|2024-10-18 03:25:00|7555.5|7552.5|7556.2|7553.2|7556.9|7553.9|7553.9|7550.9|0
1729222200000|2024-10-18 03:30:00|7556.9|7553.9|7555.4|7552.4|7558.4|7555.4|7555.4|7552.4|0
1729222500000|2024-10-18 03:35:00|7556.9|7553.9|7552.4|7549.4|7556.9|7553.9|7552.4|7549.4|0
1729222800000|2024-10-18 03:40:00|7553.1|7550.1|7552.4|7549.4|7553.9|7550.9|7550.9|7547.9|0
1729223100000|2024-10-18 03:45:00|7551.6|7548.6|7552.4|7549.4|7552.4|7549.4|7550.9|7547.9|0
1729223400000|2024-10-18 03:50:00|7553.2|7550.2|7549.4|7546.4|7553.9|7550.9|7549.4|7546.4|0
1729223700000|2024-10-18 03:55:00|7550.1|7547.1|7551.6|7548.6|7552.4|7549.4|7549.4|7546.4|0
1729224000000|2024-10-18 04:00:00|7550.9|7547.9|7550.9|7547.9|7551.7|7548.7|7550.9|7547.9|0
1729224300000|2024-10-18 04:05:00|7552.4|7549.4|7550.9|7547.9|7552.5|7549.5|7550.9|7547.9|0
1729224600000|2024-10-18 04:10:00|7551.7|7548.7|7550.9|7547.9|7552.4|7549.4|7550.9|7547.9|0
1729224900000|2024-10-18 04:15:00|7552.4|7549.4|7552.4|7549.4|7553.9|7550.9|7552.4|7549.4|0
1729225200000|2024-10-18 04:20:00|7552.5|7549.5|7555.4|7552.4|7555.4|7552.4|7552.5|7549.5|0
1729225500000|2024-10-18 04:25:00|7556.9|7553.9|7552.4|7549.4|7556.9|7553.9|7552.4|7549.4|0
1729225800000|2024-10-18 04:30:00|7553.2|7550.2|7556.9|7553.9|7556.9|7553.9|7552.4|7549.4|0
1729226100000|2024-10-18 04:35:00|7558.4|7555.4|7556.9|7553.9|7561.4|7558.4|7556.9|7553.9|0
1729226400000|2024-10-18 04:40:00|7558.4|7555.4|7557|7554|7558.5|7555.5|7557|7554|0
1729226700000|2024-10-18 04:45:00|7556.2|7553.2|7557|7554|7558.5|7555.5|7556.2|7553.2|0
1729227000000|2024-10-18 04:50:00|7558.5|7555.5|7557|7554|7558.5|7555.5|7557|7554|0
1729227300000|2024-10-18 04:55:00|7556.2|7553.2|7555.5|7552.5|7557|7554|7555.5|7552.5|0
1729227600000|2024-10-18 05:00:00|7557|7554|7559.2|7556.2|7560|7557|7556.9|7553.9|0
1729227900000|2024-10-18 05:05:00|7559.9|7556.9|7558.5|7555.5|7560|7557|7557|7554|0
1729228200000|2024-10-18 05:10:00|7559.2|7556.2|7563.7|7560.7|7564.5|7561.5|7559.2|7556.2|0
1729228500000|2024-10-18 05:15:00|7564.5|7561.5|7566|7563|7569|7566|7561.5|7558.5|0
1729228800000|2024-10-18 05:20:00|7567.5|7564.5|7563|7560|7567.5|7564.5|7563|7560|0
1729229100000|2024-10-18 05:25:00|7563.8|7560.8|7563.1|7560.1|7566.1|7563.1|7563|7560|0
1729229400000|2024-10-18 05:30:00|7563.2|7560.2|7564.2|7561.2|7566.2|7563.2|7563.2|7560.2|0
1729229700000|2024-10-18 05:35:00|7565.6|7562.6|7567.3|7564.3|7568.7|7565.7|7565.6|7562.6|0
1729230000000|2024-10-18 05:40:00|7565.8|7562.8|7569.7|7566.7|7570.5|7567.5|7565.8|7562.8|0
1729230300000|2024-10-18 05:45:00|7570.5|7567.5|7566.1|7563.1|7572|7569|7566.1|7563.1|0
1729230600000|2024-10-18 05:50:00|7567.6|7564.6|7569.1|7566.1|7570.6|7567.6|7567.6|7564.6|0
1729230900000|2024-10-18 05:55:00|7570.6|7567.6|7566.6|7563.6|7571.1|7568.1|7565.1|7562.1|0
1729231200000|2024-10-18 06:00:00|7571|7568|7557.3|7555.3|7573|7569|7556.8|7554.8|262
1729231500000|2024-10-18 06:05:00|7557|7555|7559.5|7557.5|7560.3|7558.3|7552.3|7550.3|204
1729231800000|2024-10-18 06:10:00|7559.3|7557.3|7558.5|7556.5|7560.8|7558.8|7556.3|7554.3|90
1729232100000|2024-10-18 06:15:00|7558.3|7556.3|7557|7555|7560.5|7558.5|7556|7554|76
1729232400000|2024-10-18 06:20:00|7556.5|7554.5|7555.8|7553.8|7557.5|7555.5|7554.5|7552.5|78
1729232700000|2024-10-18 06:25:00|7555.5|7553.5|7554.3|7552.3|7556.5|7554.5|7551.8|7549.8|262
1729233000000|2024-10-18 06:30:00|7554.5|7552.5|7549.3|7547.3|7556.8|7554.8|7548.3|7546.3|168
1729233300000|2024-10-18 06:35:00|7549|7547|7553.3|7551.3|7553.5|7551.5|7549|7547|218
1729233600000|2024-10-18 06:40:00|7553|7551|7550|7548|7553|7551|7549.5|7547.5|121
1729233900000|2024-10-18 06:45:00|7549.8|7547.8|7536.8|7534.8|7550.5|7548.5|7536.8|7534.8|249
1729234200000|2024-10-18 06:50:00|7537|7535|7538.3|7536.3|7539.5|7537.5|7532|7530|267
1729234500000|2024-10-18 06:55:00|7538|7536|7556.8|7554.8|7557|7555|7536.8|7534.8|502
1729234800000|2024-10-18 07:00:00|7556.3|7555.3|7581|7580|7585|7584|7554.3|7553.3|1885
1729235100000|2024-10-18 07:05:00|7581.3|7580.3|7590.5|7589.5|7591.3|7590.3|7576.3|7575.3|742
1729235400000|2024-10-18 07:10:00|7590.8|7589.8|7593.8|7592.8|7594|7593|7582.5|7581.5|814
1729235700000|2024-10-18 07:15:00|7594|7593|7588.8|7587.8|7594.5|7593.5|7583|7582|570
1729236000000|2024-10-18 07:20:00|7589|7588|7587.8|7586.8|7589|7588|7583|7582|457
1729236300000|2024-10-18 07:25:00|7588|7587|7597.3|7596.3|7599.5|7598.5|7587.8|7586.8|651
1729236600000|2024-10-18 07:30:00|7597.5|7596.5|7600.8|7599.8|7603|7602|7595.8|7594.8|367
1729236900000|2024-10-18 07:35:00|7601|7600|7602.8|7601.8|7604.8|7603.8|7598.3|7597.3|326
1729237200000|2024-10-18 07:40:00|7603|7602|7609.5|7608.5|7610.5|7609.5|7599.5|7598.5|398
1729237500000|2024-10-18 07:45:00|7609.8|7608.8|7608.5|7607.5|7609.8|7608.8|7605.3|7604.3|286
1729237800000|2024-10-18 07:50:00|7608.8|7607.8|7614.3|7613.3|7614.3|7613.3|7607.5|7606.5|228
1729238100000|2024-10-18 07:55:00|7614|7613|7618|7617|7623.5|7622.5|7614|7613|389
1729238400000|2024-10-18 08:00:00|7617.5|7616.5|7611.5|7610.5|7617.8|7616.8|7608.5|7607.5|386
1729238700000|2024-10-18 08:05:00|7612.5|7611.5|7614.8|7613.8|7615.3|7614.3|7608.5|7607.5|250
1729239000000|2024-10-18 08:10:00|7614.5|7613.5|7611.5|7610.5|7614.5|7613.5|7608|7607|199
1729239300000|2024-10-18 08:15:00|7611.8|7610.8|7610|7609|7615.3|7614.3|7608|7607|294
1729239600000|2024-10-18 08:20:00|7610.3|7609.3|7615.3|7614.3|7616.3|7615.3|7609.3|7608.3|244
1729239900000|2024-10-18 08:25:00|7615.5|7614.5|7618.8|7617.8|7619.8|7618.8|7614|7613|470
1729240200000|2024-10-18 08:30:00|7619|7618|7619|7618|7621.8|7620.8|7615|7614|278
1729240500000|2024-10-18 08:35:00|7619.3|7618.3|7613|7612|7619.5|7618.5|7609.3|7608.3|418
1729240800000|2024-10-18 08:40:00|7613.3|7612.3|7619.5|7618.5|7619.8|7618.8|7612.5|7611.5|181
1729241100000|2024-10-18 08:45:00|7619.8|7618.8|7617|7616|7622|7621|7617|7616|266
1729241400000|2024-10-18 08:50:00|7617.3|7616.3|7614.3|7613.3|7623|7622|7613.8|7612.8|282
1729241700000|2024-10-18 08:55:00|7614.5|7613.5|7611.5|7610.5|7617.8|7616.8|7610.5|7609.5|240
1729242000000|2024-10-18 09:00:00|7611.8|7610.8|7614|7613|7616|7615|7610|7609|270
1729242300000|2024-10-18 09:05:00|7614.3|7613.3|7617.5|7616.5|7618|7617|7612.8|7611.8|271
1729242600000|2024-10-18 09:10:00|7617.8|7616.8|7617.5|7616.5|7618.5|7617.5|7613.5|7612.5|235
1729242900000|2024-10-18 09:15:00|7617.8|7616.8|7622.5|7621.5|7623.3|7622.3|7617|7616|173
1729243200000|2024-10-18 09:20:00|7622.8|7621.8|7623.3|7622.3|7626|7625|7621.8|7620.8|297
1729243500000|2024-10-18 09:25:00|7623.5|7622.5|7623.5|7622.5|7625.5|7624.5|7621.3|7620.3|167
1729243800000|2024-10-18 09:30:00|7623.8|7622.8|7618.8|7617.8|7625.5|7624.5|7617.3|7616.3|232
1729244100000|2024-10-18 09:35:00|7619|7618|7623|7622|7625|7624|7619|7618|189
1729244400000|2024-10-18 09:40:00|7623.3|7622.3|7617.3|7616.3|7623.8|7622.8|7617.3|7616.3|158
1729244700000|2024-10-18 09:45:00|7617.5|7616.5|7626.3|7625.3|7626.3|7625.3|7617.5|7616.5|219
1729245000000|2024-10-18 09:50:00|7627|7626|7626.5|7625.5|7633.5|7632.5|7624.5|7623.5|519
1729245300000|2024-10-18 09:55:00|7626.8|7625.8|7626|7625|7629.3|7628.3|7625|7624|254
1729245600000|2024-10-18 10:00:00|7626.3|7625.3|7625|7624|7632.5|7631.5|7623.3|7622.3|250
1729245900000|2024-10-18 10:05:00|7625.3|7624.3|7625|7624|7630.3|7629.3|7623.5|7622.5|185
1729246200000|2024-10-18 10:10:00|7624.8|7623.8|7621|7620|7625|7624|7617.5|7616.5|247
1729246500000|2024-10-18 10:15:00|7621.3|7620.3|7618.5|7617.5|7623.5|7622.5|7617.5|7616.5|101
1729246800000|2024-10-18 10:20:00|7618.3|7617.3|7621.3|7620.3|7623.3|7622.3|7615.5|7614.5|126
1729247100000|2024-10-18 10:25:00|7621.5|7620.5|7620.5|7619.5|7622.5|7621.5|7618|7617|83
1729247400000|2024-10-18 10:30:00|7620.8|7619.8|7620.5|7619.5|7621.5|7620.5|7618|7617|130
1729247700000|2024-10-18 10:35:00|7620.8|7619.8|7620.5|7619.5|7621|7620|7616.8|7615.8|85
1729248000000|2024-10-18 10:40:00|7620.8|7619.8|7624|7623|7625.3|7624.3|7619.8|7618.8|99
1729248300000|2024-10-18 10:45:00|7623.8|7622.8|7618|7617|7624|7623|7617.8|7616.8|85
1729248600000|2024-10-18 10:50:00|7617.8|7616.8|7618.5|7617.5|7620.5|7619.5|7617.8|7616.8|80
1729248900000|2024-10-18 10:55:00|7618.3|7617.3|7621.5|7620.5|7621.5|7620.5|7615.8|7614.8|124
1729249200000|2024-10-18 11:00:00|7621.8|7620.8|7623.3|7622.3|7626|7625|7619.8|7618.8|350
1729249500000|2024-10-18 11:05:00|7624|7623|7619.8|7618.8|7624|7623|7619.3|7618.3|92
1729249800000|2024-10-18 11:10:00|7619.5|7618.5|7622.8|7621.8|7624|7623|7619.3|7618.3|189
1729250100000|2024-10-18 11:15:00|7623|7622|7628.5|7627.5|7629|7628|7622.5|7621.5|156
1729250400000|2024-10-18 11:20:00|7628.8|7627.8|7629.8|7628.8|7630|7629|7626|7625|81
1729250700000|2024-10-18 11:25:00|7630|7629|7632.5|7631.5|7632.5|7631.5|7629.8|7628.8|116
1729251000000|2024-10-18 11:30:00|7632.8|7631.8|7635.8|7634.8|7636|7635|7631.8|7630.8|520
1729251300000|2024-10-18 11:35:00|7636|7635|7635.8|7634.8|7638.8|7637.8|7635.8|7634.8|154
1729251600000|2024-10-18 11:40:00|7636.1|7635.1|7635.8|7634.8|7636.8|7635.8|7631.8|7630.8|158
1729251900000|2024-10-18 11:45:00|7636.1|7635.1|7633.8|7632.8|7636.3|7635.3|7632.8|7631.8|90
1729252200000|2024-10-18 11:50:00|7634.1|7633.1|7637.8|7636.8|7638.1|7637.1|7633.3|7632.3|516
1729252500000|2024-10-18 11:55:00|7638.1|7637.1|7636.8|7635.8|7640.8|7639.8|7636.1|7635.1|143
1729252800000|2024-10-18 12:00:00|7637.1|7636.1|7637.8|7636.8|7638.3|7637.3|7635.1|7634.1|168
1729253100000|2024-10-18 12:05:00|7637.6|7636.6|7636.8|7635.8|7639.1|7638.1|7635.3|7634.3|126
1729253400000|2024-10-18 12:10:00|7637.1|7636.1|7640.8|7639.8|7641.3|7640.3|7637.1|7636.1|132
1729253700000|2024-10-18 12:15:00|7640.6|7639.6|7643.1|7642.1|7645.3|7644.3|7640.3|7639.3|321
1729254000000|2024-10-18 12:20:00|7642.8|7641.8|7640.6|7639.6|7644.8|7643.8|7640.6|7639.6|312
1729254300000|2024-10-18 12:25:00|7640.8|7639.8|7639.3|7638.3|7642.3|7641.3|7637.1|7636.1|369
1729254600000|2024-10-18 12:30:00|7639.6|7638.6|7634.1|7633.1|7641.3|7640.3|7634.1|7633.1|200
1729254900000|2024-10-18 12:35:00|7634.3|7633.3|7629.8|7628.8|7634.3|7633.3|7629.1|7628.1|448
1729255200000|2024-10-18 12:40:00|7629.6|7628.6|7631.3|7630.3|7632.6|7631.6|7628.8|7627.8|138
1729255500000|2024-10-18 12:45:00|7631.1|7630.1|7632.3|7631.3|7632.3|7631.3|7628.6|7627.6|209
1729255800000|2024-10-18 12:50:00|7632.6|7631.6|7625.8|7624.8|7632.8|7631.8|7625.8|7624.8|136
1729256100000|2024-10-18 12:55:00|7625.6|7624.6|7622.3|7621.3|7626.8|7625.8|7622.3|7621.3|142
1729256400000|2024-10-18 13:00:00|7622.1|7621.1|7627.8|7626.8|7628.3|7627.3|7621.8|7620.8|196
1729256700000|2024-10-18 13:05:00|7628.1|7627.1|7627.6|7626.6|7628.8|7627.8|7625.8|7624.8|147
1729257000000|2024-10-18 13:10:00|7627.3|7626.3|7628.1|7627.1|7628.6|7627.6|7625.8|7624.8|134
1729257300000|2024-10-18 13:15:00|7627.8|7626.8|7622.3|7621.3|7631.1|7630.1|7621.8|7620.8|296
1729257600000|2024-10-18 13:20:00|7622.1|7621.1|7619.3|7618.3|7624.8|7623.8|7619.1|7618.1|231
1729257900000|2024-10-18 13:25:00|7619.6|7618.6|7616.3|7615.3|7621.6|7620.6|7615.6|7614.6|248
1729258200000|2024-10-18 13:30:00|7616.1|7615.1|7602.6|7601.6|7617.8|7616.8|7602.3|7601.3|494
1729258500000|2024-10-18 13:35:00|7602.8|7601.8|7604.8|7603.8|7605.1|7604.1|7598.6|7597.6|429
1729258800000|2024-10-18 13:40:00|7605.1|7604.1|7610.3|7609.3|7610.8|7609.8|7605.1|7604.1|348
1729259100000|2024-10-18 13:45:00|7610.6|7609.6|7607.8|7606.8|7612.6|7611.6|7606.3|7605.3|269
1729259400000|2024-10-18 13:50:00|7608.6|7607.6|7610.8|7609.8|7612.6|7611.6|7606.8|7605.8|509
1729259700000|2024-10-18 13:55:00|7610.6|7609.6|7605.3|7604.3|7613.1|7612.1|7605.1|7604.1|548
1729260000000|2024-10-18 14:00:00|7605.8|7604.8|7598.3|7597.3|7607.3|7606.3|7594.3|7593.3|512
1729260300000|2024-10-18 14:05:00|7598.6|7597.6|7602.8|7601.8|7603.1|7602.1|7597.1|7596.1|5285
1729260600000|2024-10-18 14:10:00|7602.9|7601.9|7597.2|7596.2|7604.2|7603.2|7596.2|7595.2|313
1729260900000|2024-10-18 14:15:00|7597.4|7596.4|7604.7|7603.7|7604.7|7603.7|7597.2|7596.2|279
1729261200000|2024-10-18 14:20:00|7604.2|7603.2|7607.9|7606.9|7608.9|7607.9|7603.7|7602.7|382
1729261500000|2024-10-18 14:25:00|7607.7|7606.7|7613.4|7612.4|7615.2|7614.2|7606.7|7605.7|354
1729261800000|2024-10-18 14:30:00|7613.7|7612.7|7610.9|7609.9|7615.2|7614.2|7609.9|7608.9|246
1729262100000|2024-10-18 14:35:00|7610.7|7609.7|7611.4|7610.4|7613.9|7612.9|7608.7|7607.7|261
1729262400000|2024-10-18 14:40:00|7611.2|7610.2|7613.2|7612.2|7613.9|7612.9|7609.9|7608.9|187
1729262700000|2024-10-18 14:45:00|7613.4|7612.4|7610.4|7609.4|7614.9|7613.9|7609.4|7608.4|250
1729263000000|2024-10-18 14:50:00|7610.2|7609.2|7610.4|7609.4|7614.7|7613.7|7609.7|7608.7|209
1729263300000|2024-10-18 14:55:00|7610.7|7609.7|7613.4|7612.4|7616.4|7615.4|7609.2|7608.2|342
1729263600000|2024-10-18 15:00:00|7613.7|7612.7|7612.4|7611.4|7615.9|7614.9|7612.2|7611.2|204
1729263900000|2024-10-18 15:05:00|7612.7|7611.7|7614.7|7613.7|7614.9|7613.9|7609.7|7608.7|170
1729264200000|2024-10-18 15:10:00|7614.9|7613.9|7614.9|7613.9|7615.9|7614.9|7612.9|7611.9|162
1729264500000|2024-10-18 15:15:00|7614.7|7613.7|7615.7|7614.7|7615.9|7614.9|7613.4|7612.4|225
1729264800000|2024-10-18 15:20:00|7615.4|7614.4|7611.7|7610.7|7615.9|7614.9|7611.2|7610.2|509
1729265100000|2024-10-18 15:25:00|7611.9|7610.9|7612.4|7611.4|7614.2|7613.2|7611.7|7610.7|513
1729265400000|2024-10-18 15:30:00|7612.9|7610.9|7615.2|7613.2|7616.7|7614.7|7612.7|7610.7|1604
1729265700000|2024-10-18 15:35:00|7614.9|7612.9|7614.9|7612.9|7616.2|7614.2|7613.7|7611.7|687
1729266000000|2024-10-18 15:40:00|7615.2|7613.2|7617.2|7615.2|7617.2|7615.2|7615.2|7613.2|146
1729266300000|2024-10-18 15:45:00|7617.4|7615.4|7616.4|7614.4|7618.2|7616.2|7615.4|7613.4|86
1729266600000|2024-10-18 15:50:00|7616.7|7614.7|7618.2|7616.2|7618.2|7616.2|7615.7|7613.7|166
1729266900000|2024-10-18 15:55:00|7617.9|7615.9|7618.7|7616.7|7618.9|7616.9|7616.4|7614.4|99
1729267200000|2024-10-18 16:00:00|7618.9|7616.9|7614.4|7612.4|7619.2|7617.2|7612.9|7610.9|208
1729267500000|2024-10-18 16:05:00|7614.2|7612.2|7614.9|7612.9|7615.9|7613.9|7613.9|7611.9|57
1729267800000|2024-10-18 16:10:00|7615.2|7613.2|7613.7|7611.7|7615.2|7613.2|7612.7|7610.7|64
1729268100000|2024-10-18 16:15:00|7613.9|7611.9|7616.2|7614.2|7616.2|7614.2|7613.7|7611.7|108
1729268400000|2024-10-18 16:20:00|7616.4|7614.4|7614.4|7612.4|7616.4|7614.4|7613.9|7611.9|81
1729268700000|2024-10-18 16:25:00|7614.7|7612.7|7614.9|7612.9|7616.2|7614.2|7613.4|7611.4|65
1729269000000|2024-10-18 16:30:00|7615.2|7613.2|7615.2|7613.2|7616.2|7614.2|7613.9|7611.9|31
1729269300000|2024-10-18 16:35:00|7614.7|7612.7|7614.7|7612.7|7615.9|7613.9|7613.9|7611.9|31
1729269600000|2024-10-18 16:40:00|7614.4|7612.4|7614.7|7612.7|7616.2|7614.2|7614.4|7612.4|43
1729269900000|2024-10-18 16:45:00|7614.9|7612.9|7612.7|7610.7|7614.9|7612.9|7612.2|7610.2|46
1729270200000|2024-10-18 16:50:00|7612.9|7610.9|7616.2|7614.2|7616.2|7614.2|7612.4|7610.4|65
1729270500000|2024-10-18 16:55:00|7616.4|7614.4|7613.9|7611.9|7617.4|7615.4|7613.7|7611.7|48
1729270800000|2024-10-18 17:00:00|7614.2|7612.2|7614.7|7612.7|7616.4|7614.4|7613.9|7611.9|50
1729271100000|2024-10-18 17:05:00|7614.9|7612.9|7616.7|7614.7|7617.2|7615.2|7614.4|7612.4|34
1729271400000|2024-10-18 17:10:00|7616.9|7614.9|7618.2|7616.2|7618.9|7616.9|7616.9|7614.9|32
1729271700000|2024-10-18 17:15:00|7618.4|7616.4|7616.7|7614.7|7618.9|7616.9|7615.4|7613.4|43
1729272000000|2024-10-18 17:20:00|7616.9|7614.9|7616.9|7614.9|7617.7|7615.7|7615.9|7613.9|52
1729272300000|2024-10-18 17:25:00|7617.2|7615.2|7616.4|7614.4|7617.9|7615.9|7615.4|7613.4|31
1729272600000|2024-10-18 17:30:00|7616.7|7614.7|7617.9|7615.9|7618.4|7616.4|7616.7|7614.7|46
1729272900000|2024-10-18 17:35:00|7618.2|7616.2|7617.7|7615.7|7618.2|7616.2|7616.9|7614.9|38
1729273200000|2024-10-18 17:40:00|7617.9|7615.9|7618.4|7616.4|7618.7|7616.7|7617.7|7615.7|43
1729273500000|2024-10-18 17:45:00|7618.7|7616.7|7617.2|7615.2|7618.7|7616.7|7617.2|7615.2|39
1729273800000|2024-10-18 17:50:00|7617.7|7615.7|7616.2|7614.2|7617.7|7615.7|7615.9|7613.9|37
1729274100000|2024-10-18 17:55:00|7616.4|7614.4|7616.2|7614.2|7616.7|7614.7|7615.7|7613.7|40
1729274400000|2024-10-18 18:00:00|7615.9|7613.9|7615.4|7613.4|7616.2|7614.2|7609.9|7607.9|103
1729274700000|2024-10-18 18:05:00|7615.7|7613.7|7614.9|7612.9|7615.7|7613.7|7613.7|7611.7|33
1729275000000|2024-10-18 18:10:00|7615.2|7613.2|7616.2|7614.2|7616.2|7614.2|7614.9|7612.9|23
1729275300000|2024-10-18 18:15:00|7616.4|7614.4|7617.7|7615.7|7617.7|7615.7|7616.2|7614.2|33
1729275600000|2024-10-18 18:20:00|7617.9|7615.9|7617.7|7615.7|7617.9|7615.9|7616.7|7614.7|30
1729275900000|2024-10-18 18:25:00|7618.2|7616.2|7617.2|7615.2|7619.2|7617.2|7616.7|7614.7|45
1729276200000|2024-10-18 18:30:00|7616.9|7614.9|7615.4|7613.4|7618.2|7616.2|7615.4|7613.4|44
1729276500000|2024-10-18 18:35:00|7615.7|7613.7|7615.7|7613.7|7615.9|7613.9|7615.2|7613.2|42
1729276800000|2024-10-18 18:40:00|7615.2|7613.2|7615.7|7613.7|7617.2|7615.2|7615.2|7613.2|47
1729277100000|2024-10-18 18:45:00|7615.4|7613.4|7615.2|7613.2|7615.7|7613.7|7614.2|7612.2|70
1729277400000|2024-10-18 18:50:00|7615.4|7613.4|7612.4|7610.4|7615.7|7613.7|7612.2|7610.2|63
1729277700000|2024-10-18 18:55:00|7612.7|7610.7|7612.7|7610.7|7613.7|7611.7|7611.9|7609.9|70
1729278000000|2024-10-18 19:00:00|7612.4|7610.4|7612.2|7610.2|7614.2|7612.2|7611.2|7609.2|91
1729278300000|2024-10-18 19:05:00|7612.7|7610.7|7612.9|7610.9|7613.2|7611.2|7611.4|7609.4|31
1729278600000|2024-10-18 19:10:00|7612.7|7610.7|7614.7|7612.7|7614.9|7612.9|7611.9|7609.9|25
1729278900000|2024-10-18 19:15:00|7614.4|7612.4|7613.7|7611.7|7615.2|7613.2|7613.4|7611.4|25
1729279200000|2024-10-18 19:20:00|7613.4|7611.4|7611.7|7609.7|7613.7|7611.7|7610.9|7608.9|33
1729279500000|2024-10-18 19:25:00|7612.2|7610.2|7612.9|7610.9|7613.4|7611.4|7611.7|7609.7|73
1729279800000|2024-10-18 19:30:00|7612.7|7610.7|7610.4|7608.4|7612.9|7610.9|7610.2|7608.2|79
1729280100000|2024-10-18 19:35:00|7610.2|7608.2|7610.9|7608.9|7611.7|7609.7|7610.2|7608.2|53
1729280400000|2024-10-18 19:40:00|7610.7|7608.7|7608.4|7606.4|7610.7|7608.7|7607.4|7605.4|105
1729280700000|2024-10-18 19:45:00|7608.2|7606.2|7609.7|7607.7|7610.2|7608.2|7607.7|7605.7|88
1729281000000|2024-10-18 19:50:00|7609.4|7607.4|7612.7|7610.7|7612.9|7610.9|7608.7|7606.7|84
1729281300000|2024-10-18 19:55:00|7612.9|7610.9|7615.9|7613.9|7615.9|7613.9|7612.2|7610.2|175
1729281600000|2024-10-18 20:00:00|7616.9|7612.9|7619|7615|7619.6|7615.6|7614.5|7610.5|0
1729281900000|2024-10-18 20:05:00|7619.3|7615.3|7618.4|7614.4|7621.3|7617.3|7618.1|7614.1|0
1729282200000|2024-10-18 20:10:00|7618.7|7614.7|7618.7|7614.7|7619|7615|7618.1|7614.1|0
1729282500000|2024-10-18 20:15:00|7618.6|7614.6|7618.1|7614.1|7619|7615|7618.1|7614.1|0
1729282800000|2024-10-18 20:20:00|7618.4|7614.4|7618.7|7614.7|7618.7|7614.7|7617.8|7613.8|0
1729283100000|2024-10-18 20:25:00|7618.8|7614.8|7619.2|7615.2|7619.5|7615.5|7618.8|7614.8|0
1729283400000|2024-10-18 20:30:00|7619|7615|7618.9|7614.9|7619.8|7615.8|7618.6|7614.6|0
1729283700000|2024-10-18 20:35:00|7619.2|7615.2|7619.2|7615.2|7619.5|7615.5|7619.2|7615.2|0
1729284000000|2024-10-18 20:40:00|7619.5|7615.5|7620.1|7616.1|7620.5|7616.5|7619.2|7615.2|0
1729284300000|2024-10-18 20:45:00|7619.8|7615.8|7618.6|7614.6|7619.8|7615.8|7618.6|7614.6|0
1729284600000|2024-10-18 20:50:00|7618.7|7614.7|7619|7615|7619|7615|7618.6|7614.6|0
1729284900000|2024-10-18 20:55:00|7619.1|7615.1|7618.2|7614.2|7619.3|7615.3|7617.7|7613.7|0
1729285200000|2024-10-18 21:00:00|7618.3|7614.3|7618.3|7614.3|7618.3|7614.3|7618.3|7614.3|0
1729461600000|2024-10-20 22:00:00|7624.2|7620.2|7624.3|7620.3|7626.7|7622.7|7623.8|7619.8|0
1729461900000|2024-10-20 22:05:00|7624.1|7620.1|7624.7|7620.7|7626.5|7622.5|7624.1|7620.1|0
1729462200000|2024-10-20 22:10:00|7624.4|7620.4|7624.4|7620.4|7625.3|7621.3|7622.7|7618.7|0
1729462500000|2024-10-20 22:15:00|7624.7|7620.7|7623.8|7619.8|7625|7621|7623.2|7619.2|0
1729462800000|2024-10-20 22:20:00|7623.9|7619.9|7624.5|7620.5|7624.5|7620.5|7623.9|7619.9|0
1729463100000|2024-10-20 22:25:00|7624.4|7620.4|7625.1|7621.1|7625.4|7621.4|7624.2|7620.2|0
1729463400000|2024-10-20 22:30:00|7625.4|7621.4|7625.8|7621.8|7626.1|7622.1|7625.1|7621.1|0
1729463700000|2024-10-20 22:35:00|7626.1|7622.1|7625.8|7621.8|7626.1|7622.1|7625.5|7621.5|0
1729464000000|2024-10-20 22:40:00|7626.1|7622.1|7627.8|7623.8|7628.1|7624.1|7626.1|7622.1|0
1729464300000|2024-10-20 22:45:00|7628.1|7624.1|7627.4|7623.4|7628.5|7624.5|7627|7623|0
1729464600000|2024-10-20 22:50:00|7627.6|7623.6|7626.4|7622.4|7627.9|7623.9|7626.4|7622.4|0
1729464900000|2024-10-20 22:55:00|7626.5|7622.5|7627.3|7623.3|7627.3|7623.3|7626.5|7622.5|0
1729465200000|2024-10-20 23:00:00|7627.6|7623.6|7628.2|7624.2|7628.5|7624.5|7627.6|7623.6|0
1729465500000|2024-10-20 23:05:00|7627.9|7623.9|7628.1|7624.1|7628.5|7624.5|7627.3|7623.3|0
1729465800000|2024-10-20 23:10:00|7628.2|7624.2|7628.1|7624.1|7628.2|7624.2|7627.3|7623.3|0
1729466100000|2024-10-20 23:15:00|7628.2|7624.2|7629.1|7625.1|7629.4|7625.4|7627.3|7623.3|0
1729466400000|2024-10-20 23:20:00|7629.3|7625.3|7628.6|7624.6|7629.4|7625.4|7628.2|7624.2|0
1729466700000|2024-10-20 23:25:00|7628.7|7624.7|7628.3|7624.3|7628.9|7624.9|7627.9|7623.9|0
1729467000000|2024-10-20 23:30:00|7628.6|7624.6|7628.3|7624.3|7628.7|7624.7|7627.6|7623.6|0
1729467300000|2024-10-20 23:35:00|7628.4|7624.4|7627|7623|7628.6|7624.6|7627|7623|0
1729467600000|2024-10-20 23:40:00|7626.6|7622.6|7627.6|7623.6|7627.6|7623.6|7626.2|7622.2|0
1729467900000|2024-10-20 23:45:00|7627.3|7623.3|7625.3|7621.3|7627.7|7623.7|7624.7|7620.7|0
1729468200000|2024-10-20 23:50:00|7625.1|7621.1|7627.5|7623.5|7627.8|7623.8|7625|7621|0
1729468500000|2024-10-20 23:55:00|7627.4|7623.4|7627.3|7623.3|7628.1|7624.1|7626.7|7622.7|0
1729468800000|2024-10-21 00:00:00|7627.5|7623.5|7626.1|7622.1|7627.6|7623.6|7626.1|7622.1|0
1729469100000|2024-10-21 00:05:00|7626.4|7622.4|7626.4|7622.4|7627.4|7623.4|7625.8|7621.8|0
1729469400000|2024-10-21 00:10:00|7626.2|7622.2|7622.2|7618.2|7626.2|7622.2|7620.8|7616.8|0
1729469700000|2024-10-21 00:15:00|7621.9|7617.9|7611.2|7608.2|7622.2|7618.2|7611.2|7608.2|0
1729470000000|2024-10-21 00:20:00|7610.4|7607.4|7611.2|7608.2|7612.7|7609.7|7609.7|7606.7|0
1729470300000|2024-10-21 00:25:00|7611.9|7608.9|7611.2|7608.2|7612.7|7609.7|7609.7|7606.7|0
1729470600000|2024-10-21 00:30:00|7612.7|7609.7|7614.2|7611.2|7614.2|7611.2|7611.2|7608.2|0
1729470900000|2024-10-21 00:35:00|7612.7|7609.7|7612.7|7609.7|7614.2|7611.2|7611.2|7608.2|0
1729471200000|2024-10-21 00:40:00|7614.2|7611.2|7614.2|7611.2|7614.2|7611.2|7614.2|7611.2|0
1729471500000|2024-10-21 00:45:00|7615.7|7612.7|7615.7|7612.7|7615.7|7612.7|7614.2|7611.2|0
1729471800000|2024-10-21 00:50:00|7614.2|7611.2|7615.7|7612.7|7615.7|7612.7|7614.2|7611.2|0
1729472100000|2024-10-21 00:55:00|7617.2|7614.2|7615.7|7612.7|7617.2|7614.2|7614.2|7611.2|0
1729472400000|2024-10-21 01:00:00|7617.2|7614.2|7615.7|7612.7|7617.2|7614.2|7615.7|7612.7|0
1729472700000|2024-10-21 01:05:00|7617.2|7614.2|7615.7|7612.7|7617.2|7614.2|7615.6|7612.6|0
1729473000000|2024-10-21 01:10:00|7616.4|7613.4|7617.2|7614.2|7617.2|7614.2|7615.7|7612.7|0
1729473300000|2024-10-21 01:15:00|7615.7|7612.7|7615.8|7612.8|7617.2|7614.2|7614.3|7611.3|0
1729473600000|2024-10-21 01:20:00|7617.3|7614.3|7617.3|7614.3|7617.3|7614.3|7615.8|7612.8|0
1729473900000|2024-10-21 01:25:00|7615.8|7612.8|7614.2|7611.2|7617.2|7614.2|7614.2|7611.2|0
1729474200000|2024-10-21 01:30:00|7615.7|7612.7|7618.7|7615.7|7618.7|7615.7|7615.7|7612.7|0
1729474500000|2024-10-21 01:35:00|7617.9|7614.9|7614.2|7611.2|7618.7|7615.7|7614.2|7611.2|0
1729474800000|2024-10-21 01:40:00|7615.7|7612.7|7618.7|7615.7|7618.7|7615.7|7615.7|7612.7|0
1729475100000|2024-10-21 01:45:00|7618.6|7615.6|7617.2|7614.2|7618.6|7615.6|7617.1|7614.1|0
1729475400000|2024-10-21 01:50:00|7617.1|7614.1|7617.1|7614.1|7617.1|7614.1|7615.7|7612.7|0
1729475700000|2024-10-21 01:55:00|7615.6|7612.6|7614.1|7611.1|7615.6|7612.6|7612.7|7609.7|0
1729476000000|2024-10-21 02:00:00|7614.2|7611.2|7614.2|7611.2|7614.2|7611.2|7612.7|7609.7|0
1729476300000|2024-10-21 02:05:00|7613.4|7610.4|7614.2|7611.2|7614.2|7611.2|7613.4|7610.4|0
1729476600000|2024-10-21 02:10:00|7612.7|7609.7|7614.2|7611.2|7614.2|7611.2|7612.7|7609.7|0
1729476900000|2024-10-21 02:15:00|7614.1|7611.1|7612.7|7609.7|7614.2|7611.2|7612.7|7609.7|0
1729477200000|2024-10-21 02:20:00|7614.2|7611.2|7614.2|7611.2|7614.2|7611.2|7612.7|7609.7|0
1729477500000|2024-10-21 02:25:00|7612.7|7609.7|7615.7|7612.7|7615.7|7612.7|7612.7|7609.7|0
1729477800000|2024-10-21 02:30:00|7614.2|7611.2|7614.2|7611.2|7615|7612|7614.2|7611.2|0
1729478100000|2024-10-21 02:35:00|7615|7612|7615.7|7612.7|7615.7|7612.7|7614.2|7611.2|0
1729478400000|2024-10-21 02:40:00|7614.2|7611.2|7612.8|7609.8|7615.7|7612.7|7611.2|7608.2|0
1729478700000|2024-10-21 02:45:00|7611.3|7608.3|7611.3|7608.3|7611.3|7608.3|7611.3|7608.3|0
1729479000000|2024-10-21 02:50:00|7609.8|7606.8|7611.3|7608.3|7611.3|7608.3|7609.8|7606.8|0
1729479300000|2024-10-21 02:55:00|7610.5|7607.5|7611.3|7608.3|7611.3|7608.3|7609.8|7606.8|0
1729479600000|2024-10-21 03:00:00|7611.2|7608.2|7611.3|7608.3|7611.3|7608.3|7611.2|7608.2|0
1729479900000|2024-10-21 03:05:00|7612.7|7609.7|7612.8|7609.8|7612.8|7609.8|7612.7|7609.7|0
1729480500000|2024-10-21 03:15:00|7612.7|7609.7|7611.2|7608.2|7612.7|7609.7|7609.8|7606.8|0
1729480800000|2024-10-21 03:20:00|7611.3|7608.3|7609.8|7606.8|7611.3|7608.3|7609.8|7606.8|0
1729481100000|2024-10-21 03:25:00|7609.7|7606.7|7611.3|7608.3|7611.3|7608.3|7608.3|7605.3|0
1729481400000|2024-10-21 03:30:00|7609.8|7606.8|7611.3|7608.3|7611.3|7608.3|7609.8|7606.8|0
1729481700000|2024-10-21 03:35:00|7612.8|7609.8|7611.3|7608.3|7612.8|7609.8|7611.3|7608.3|0
1729482000000|2024-10-21 03:40:00|7609.8|7606.8|7611.4|7608.4|7611.4|7608.4|7609.8|7606.8|0
1729482300000|2024-10-21 03:45:00|7612.9|7609.9|7611.4|7608.4|7612.9|7609.9|7611.4|7608.4|0
1729482600000|2024-10-21 03:50:00|7609.9|7606.9|7609.8|7606.8|7609.9|7606.9|7608.3|7605.3|0
1729482900000|2024-10-21 03:55:00|7609.1|7606.1|7608.4|7605.4|7609.9|7606.9|7608.3|7605.3|0
1729483200000|2024-10-21 04:00:00|7608.3|7605.3|7608.3|7605.3|7608.4|7605.4|7608.3|7605.3|0
1729483500000|2024-10-21 04:05:00|7609.8|7606.8|7609.8|7606.8|7609.8|7606.8|7609.8|7606.8|0
1729483800000|2024-10-21 04:10:00|7608.3|7605.3|7608.3|7605.3|7609.8|7606.8|7608.3|7605.3|0
1729484100000|2024-10-21 04:15:00|7608.4|7605.4|7608.3|7605.3|7609.8|7606.8|7608.3|7605.3|0
1729484400000|2024-10-21 04:20:00|7608.4|7605.4|7608.3|7605.3|7608.4|7605.4|7606.8|7603.8|0
1729484700000|2024-10-21 04:25:00|7609|7606|7609.8|7606.8|7609.8|7606.8|7608.3|7605.3|0
1729485000000|2024-10-21 04:30:00|7609.7|7606.7|7608.3|7605.3|7611.2|7608.2|7608.3|7605.3|0
1729485300000|2024-10-21 04:35:00|7607.5|7604.5|7606.8|7603.8|7607.5|7604.5|7605.3|7602.3|0
1729485600000|2024-10-21 04:40:00|7605.3|7602.3|7605.3|7602.3|7606.8|7603.8|7604.5|7601.5|0
1729485900000|2024-10-21 04:45:00|7605.2|7602.2|7605.2|7602.2|7606.7|7603.7|7605.2|7602.2|0
1729486200000|2024-10-21 04:50:00|7604.4|7601.4|7605.2|7602.2|7605.2|7602.2|7603.7|7600.7|0
1729486500000|2024-10-21 04:55:00|7603.7|7600.7|7606.7|7603.7|7606.7|7603.7|7603.7|7600.7|0
1729486800000|2024-10-21 05:00:00|7605.2|7602.2|7605.2|7602.2|7606.7|7603.7|7602.9|7599.9|0
1729487100000|2024-10-21 05:05:00|7606.7|7603.7|7605.2|7602.2|7606.7|7603.7|7602.2|7599.2|0
1729487400000|2024-10-21 05:10:00|7603.7|7600.7|7605.1|7602.1|7605.2|7602.2|7602.2|7599.2|0
1729487700000|2024-10-21 05:15:00|7604.4|7601.4|7605.2|7602.2|7605.2|7602.2|7603.7|7600.7|0
1729488000000|2024-10-21 05:20:00|7603.8|7600.8|7604|7601|7607|7604|7603.8|7600.8|0
1729488300000|2024-10-21 05:25:00|7604.8|7601.8|7602.5|7599.5|7605.5|7602.5|7602.5|7599.5|0
1729488600000|2024-10-21 05:30:00|7601.8|7598.8|7600|7597|7603.3|7600.3|7598.5|7595.5|0
1729488900000|2024-10-21 05:35:00|7600.7|7597.7|7601.4|7598.4|7604.4|7601.4|7600|7597|0
1729489200000|2024-10-21 05:40:00|7599.9|7596.9|7602.8|7599.8|7602.9|7599.9|7599.9|7596.9|0
1729489500000|2024-10-21 05:45:00|7604.3|7601.3|7602.1|7599.1|7604.3|7601.3|7601.4|7598.4|0
1729489800000|2024-10-21 05:50:00|7602.8|7599.8|7604.3|7601.3|7604.3|7601.3|7601.3|7598.3|0
1729490100000|2024-10-21 05:55:00|7605.1|7602.1|7602.8|7599.8|7605.8|7602.8|7602.8|7599.8|0
1729490400000|2024-10-21 06:00:00|7601.3|7598.3|7601.4|7599.4|7608.1|7606.1|7600.4|7597.1|304
1729490700000|2024-10-21 06:05:00|7601.1|7599.1|7600.1|7598.1|7603.9|7601.9|7598.6|7596.6|103
1729491000000|2024-10-21 06:10:00|7600.4|7598.4|7597.1|7595.1|7604.4|7602.4|7597.1|7595.1|95
1729491300000|2024-10-21 06:15:00|7596.9|7594.9|7599.6|7597.6|7600.4|7598.4|7594.9|7592.9|62
1729491600000|2024-10-21 06:20:00|7599.4|7597.4|7596.4|7594.4|7603.1|7601.1|7596.4|7594.4|126
1729491900000|2024-10-21 06:25:00|7596.1|7594.1|7589.1|7587.1|7596.4|7594.4|7588.1|7586.1|113
1729492200000|2024-10-21 06:30:00|7588.9|7586.9|7586.6|7584.6|7593.1|7591.1|7586.6|7584.6|106
1729492500000|2024-10-21 06:35:00|7586.4|7584.4|7582.4|7580.4|7587.1|7585.1|7581.9|7579.9|73
1729492800000|2024-10-21 06:40:00|7582.1|7580.1|7577.6|7575.6|7582.1|7580.1|7576.9|7574.9|86
1729493100000|2024-10-21 06:45:00|7577.4|7575.4|7580.1|7578.1|7580.1|7578.1|7575.9|7573.9|116
1729493400000|2024-10-21 06:50:00|7579.9|7577.9|7580.9|7578.9|7582.9|7580.9|7575.9|7573.9|188
1729493700000|2024-10-21 06:55:00|7579.9|7577.9|7577.4|7575.4|7579.9|7577.9|7575.1|7573.1|189
1729494000000|2024-10-21 07:00:00|7576.9|7575.9|7589.9|7588.9|7590.1|7589.1|7570.6|7569.6|1441
1729494300000|2024-10-21 07:05:00|7589.6|7588.6|7599.1|7598.1|7601.1|7600.1|7589.6|7588.6|483
1729494600000|2024-10-21 07:10:00|7599.4|7598.4|7600.1|7599.1|7600.1|7599.1|7592.9|7591.9|487
1729494900000|2024-10-21 07:15:00|7600.4|7599.4|7596.1|7595.1|7605.6|7604.6|7592.9|7591.9|435
1729495200000|2024-10-21 07:20:00|7596.4|7595.4|7601.1|7600.1|7605.9|7604.9|7596.1|7595.1|358
1729495500000|2024-10-21 07:25:00|7600.9|7599.9|7595.9|7594.9|7601.1|7600.1|7595.4|7594.4|300
1729495800000|2024-10-21 07:30:00|7597.6|7596.6|7609.1|7608.1|7610.4|7609.4|7597.6|7596.6|330
1729496100000|2024-10-21 07:35:00|7609.4|7608.4|7614.1|7613.1|7614.9|7613.9|7607.4|7606.4|322
1729496400000|2024-10-21 07:40:00|7614.6|7613.6|7611.1|7610.1|7616.1|7615.1|7611.1|7610.1|240
1729496700000|2024-10-21 07:45:00|7611.6|7610.6|7619.4|7618.4|7621.9|7620.9|7611.6|7610.6|282
1729497000000|2024-10-21 07:50:00|7619.1|7618.1|7608.9|7607.9|7620.4|7619.4|7608.6|7607.6|211
1729497300000|2024-10-21 07:55:00|7608.6|7607.6|7599.6|7598.6|7609.1|7608.1|7598.6|7597.6|277
1729497600000|2024-10-21 08:00:00|7599.4|7598.4|7598.6|7597.6|7605.9|7604.9|7597.4|7596.4|221
1729497900000|2024-10-21 08:05:00|7598.9|7597.9|7597.6|7596.6|7600.4|7599.4|7593.9|7592.9|201
1729498200000|2024-10-21 08:10:00|7597.4|7596.4|7589.1|7588.1|7599.4|7598.4|7589.1|7588.1|203
1729498500000|2024-10-21 08:15:00|7588.9|7587.9|7591.6|7590.6|7592.6|7591.6|7586.1|7585.1|163
1729498800000|2024-10-21 08:20:00|7591.4|7590.4|7590.1|7589.1|7594.6|7593.6|7589.9|7588.9|178
1729499100000|2024-10-21 08:25:00|7589.9|7588.9|7592.1|7591.1|7593.9|7592.9|7581.4|7580.4|589
1729499400000|2024-10-21 08:30:00|7591.9|7590.9|7597.4|7596.4|7598.9|7597.9|7589.9|7588.9|199
1729499700000|2024-10-21 08:35:00|7597.1|7596.1|7597.1|7596.1|7598.9|7597.9|7593.9|7592.9|109
1729500000000|2024-10-21 08:40:00|7596.9|7595.9|7597.9|7596.9|7599.1|7598.1|7596.6|7595.6|87
1729500300000|2024-10-21 08:45:00|7597.6|7596.6|7597.1|7596.1|7598.1|7597.1|7592.1|7591.1|119
1729500600000|2024-10-21 08:50:00|7596.9|7595.9|7600.1|7599.1|7602.4|7601.4|7596.9|7595.9|117
1729500900000|2024-10-21 08:55:00|7599.9|7598.9|7593.9|7592.9|7601.1|7600.1|7593.9|7592.9|203
1729501200000|2024-10-21 09:00:00|7593.6|7592.6|7596.1|7595.1|7596.9|7595.9|7593.4|7592.4|151
1729501500000|2024-10-21 09:05:00|7595.9|7594.9|7593.1|7592.1|7600.6|7599.6|7592.6|7591.6|170
1729501800000|2024-10-21 09:10:00|7593.4|7592.4|7588.4|7587.4|7594.6|7593.6|7587.9|7586.9|140
1729502100000|2024-10-21 09:15:00|7588.6|7587.6|7584.6|7583.6|7588.6|7587.6|7583.4|7582.4|188
1729502400000|2024-10-21 09:20:00|7584.4|7583.4|7580.1|7579.1|7584.6|7583.6|7579.9|7578.9|192
1729502700000|2024-10-21 09:25:00|7579.9|7578.9|7582.1|7581.1|7582.9|7581.9|7577.4|7576.4|236
1729503000000|2024-10-21 09:30:00|7581.9|7580.9|7574.6|7573.6|7582.1|7581.1|7570.6|7569.6|333
1729503300000|2024-10-21 09:35:00|7574.4|7573.4|7579.6|7578.6|7580.6|7579.6|7573.6|7572.6|190
1729503600000|2024-10-21 09:40:00|7579.9|7578.9|7581.1|7580.1|7582.4|7581.4|7577.9|7576.9|134
1729503900000|2024-10-21 09:45:00|7580.9|7579.9|7581.1|7580.1|7584.6|7583.6|7580.1|7579.1|110
1729504200000|2024-10-21 09:50:00|7581.4|7580.4|7580.1|7579.1|7582.6|7581.6|7577.4|7576.4|130
1729504500000|2024-10-21 09:55:00|7579.9|7578.9|7574.1|7573.1|7580.9|7579.9|7574.1|7573.1|166
1729504800000|2024-10-21 10:00:00|7573.9|7572.9|7570.1|7569.1|7574.4|7573.4|7567.6|7566.6|217
1729505100000|2024-10-21 10:05:00|7570.4|7569.4|7572.9|7571.9|7574.4|7573.4|7570.1|7569.1|153
1729505400000|2024-10-21 10:10:00|7572.4|7571.4|7570.1|7569.1|7572.9|7571.9|7569.6|7568.6|101
1729505700000|2024-10-21 10:15:00|7569.9|7568.9|7564.6|7563.6|7572.1|7571.1|7564.6|7563.6|212
1729506000000|2024-10-21 10:20:00|7564.4|7563.4|7562.6|7561.6|7565.6|7564.6|7562.1|7561.1|136
1729506300000|2024-10-21 10:25:00|7562.4|7561.4|7563.6|7562.6|7567.9|7566.9|7562.4|7561.4|125
1729506600000|2024-10-21 10:30:00|7563.4|7562.4|7558.6|7557.6|7564.4|7563.4|7556.9|7555.9|196
1729506900000|2024-10-21 10:35:00|7558.4|7557.4|7554.6|7553.6|7559.4|7558.4|7552.6|7551.6|228
1729507200000|2024-10-21 10:40:00|7554.4|7553.4|7552.9|7551.9|7557.1|7556.1|7551.4|7550.4|103
1729507500000|2024-10-21 10:45:00|7552.6|7551.6|7553.1|7552.1|7555.1|7554.1|7549.9|7548.9|151
1729507800000|2024-10-21 10:50:00|7552.9|7551.9|7554.1|7553.1|7554.9|7553.9|7548.9|7547.9|188
1729508100000|2024-10-21 10:55:00|7553.9|7552.9|7549.6|7548.6|7554.6|7553.6|7549.6|7548.6|102
1729508400000|2024-10-21 11:00:00|7549.9|7548.9|7549.4|7548.4|7550.9|7549.9|7545.4|7544.4|228
1729508700000|2024-10-21 11:05:00|7549.1|7548.1|7549.4|7548.4|7550.6|7549.6|7546.9|7545.9|188
1729509000000|2024-10-21 11:10:00|7549.9|7548.9|7545.1|7544.1|7550.9|7549.9|7544.4|7543.4|226
1729509300000|2024-10-21 11:15:00|7544.9|7543.9|7539.1|7538.1|7546.4|7545.4|7537.9|7536.9|298
1729509600000|2024-10-21 11:20:00|7538.9|7537.9|7540.1|7539.1|7541.9|7540.9|7537.9|7536.9|217
1729509900000|2024-10-21 11:25:00|7539.9|7538.9|7537.9|7536.9|7540.6|7539.6|7536.9|7535.9|304
1729510200000|2024-10-21 11:30:00|7537.6|7536.6|7541.6|7540.6|7542.1|7541.1|7535.6|7534.6|249
1729510500000|2024-10-21 11:35:00|7541.9|7540.9|7538.9|7537.9|7542.1|7541.1|7538.6|7537.6|205
1729510800000|2024-10-21 11:40:00|7539.5|7538.5|7546|7545|7547.2|7546.2|7539.2|7538.2|240
1729511100000|2024-10-21 11:45:00|7546.2|7545.2|7541|7540|7547.5|7546.5|7540.7|7539.7|166
1729511400000|2024-10-21 11:50:00|7540.7|7539.7|7540|7539|7540.7|7539.7|7535.7|7534.7|170
1729511700000|2024-10-21 11:55:00|7540.2|7539.2|7539.5|7538.5|7541|7540|7538.5|7537.5|177
1729512000000|2024-10-21 12:00:00|7539.7|7538.7|7541.2|7540.2|7542|7541|7537.7|7536.7|168
1729512300000|2024-10-21 12:05:00|7541.5|7540.5|7547.7|7546.7|7548|7547|7541.5|7540.5|222
1729512600000|2024-10-21 12:10:00|7548|7547|7551.5|7550.5|7552|7551|7548|7547|204
1729512900000|2024-10-21 12:15:00|7551.2|7550.2|7554.7|7553.7|7557|7556|7550.5|7549.5|230
1729513200000|2024-10-21 12:20:00|7555|7554|7550.7|7549.7|7555.5|7554.5|7549.7|7548.7|110
1729513500000|2024-10-21 12:25:00|7550.5|7549.5|7553.2|7552.2|7555.5|7554.5|7550.5|7549.5|144
1729513800000|2024-10-21 12:30:00|7552.7|7551.7|7553|7552|7553.5|7552.5|7549.7|7548.7|199
1729514100000|2024-10-21 12:35:00|7553.2|7552.2|7553.7|7552.7|7555.5|7554.5|7552.7|7551.7|326
1729514400000|2024-10-21 12:40:00|7553.5|7552.5|7553.2|7552.2|7556|7555|7552.2|7551.2|259
1729514700000|2024-10-21 12:45:00|7553|7552|7554.7|7553.7|7555.2|7554.2|7550.7|7549.7|169
1729515000000|2024-10-21 12:50:00|7554.5|7553.5|7560|7559|7561|7560|7554.5|7553.5|128
1729515300000|2024-10-21 12:55:00|7560.2|7559.2|7560.2|7559.2|7562|7561|7558|7557|141
1729515600000|2024-10-21 13:00:00|7560|7559|7564.7|7563.7|7565|7564|7558.5|7557.5|137
1729515900000|2024-10-21 13:05:00|7565|7564|7564.5|7563.5|7566.7|7565.7|7563.5|7562.5|120
1729516200000|2024-10-21 13:10:00|7564|7563|7568.2|7567.2|7569.5|7568.5|7564|7563|131
1729516500000|2024-10-21 13:15:00|7568.5|7567.5|7572|7571|7573|7572|7568.5|7567.5|173
1729516800000|2024-10-21 13:20:00|7572.2|7571.2|7577.2|7576.2|7577.2|7576.2|7572|7571|133
1729517100000|2024-10-21 13:25:00|7577|7576|7576.2|7575.2|7577.5|7576.5|7573.2|7572.2|130
1729517400000|2024-10-21 13:30:00|7576.5|7575.5|7580.2|7579.2|7583.2|7582.2|7576.5|7575.5|376
1729517700000|2024-10-21 13:35:00|7580.5|7579.5|7571|7570|7581|7580|7567|7566|317
1729518000000|2024-10-21 13:40:00|7571.2|7570.2|7566.2|7565.2|7575.2|7574.2|7566|7565|231
1729518300000|2024-10-21 13:45:00|7566|7565|7569.2|7568.2|7571.2|7570.2|7565.5|7564.5|237
1729518600000|2024-10-21 13:50:00|7569.5|7568.5|7577.2|7576.2|7582.5|7581.5|7569.5|7568.5|266
1729518900000|2024-10-21 13:55:00|7577.5|7576.5|7579.7|7578.7|7581.5|7580.5|7575.5|7574.5|204
1729519200000|2024-10-21 14:00:00|7580.5|7579.5|7575.7|7574.7|7581.2|7580.2|7575|7574|237
1729519500000|2024-10-21 14:05:00|7576|7575|7575.7|7574.7|7577|7576|7571.5|7570.5|210
1729519800000|2024-10-21 14:10:00|7574.9|7573.9|7570.9|7569.9|7576.2|7575.2|7570.4|7569.4|215
1729520100000|2024-10-21 14:15:00|7571.2|7570.2|7566.9|7565.9|7574.2|7573.2|7566.7|7565.7|176
1729520400000|2024-10-21 14:20:00|7567.2|7566.2|7561.9|7560.9|7569.9|7568.9|7561.9|7560.9|218
1729520700000|2024-10-21 14:25:00|7562.2|7561.2|7554.4|7553.4|7562.2|7561.2|7553.2|7552.2|288
1729521000000|2024-10-21 14:30:00|7554.7|7553.7|7553.2|7552.2|7557.9|7556.9|7551.9|7550.9|278
1729521300000|2024-10-21 14:35:00|7552.9|7551.9|7554.4|7553.4|7555.9|7554.9|7549.4|7548.4|181
1729521600000|2024-10-21 14:40:00|7554.2|7553.2|7551.2|7550.2|7554.7|7553.7|7548.9|7547.9|270
1729521900000|2024-10-21 14:45:00|7551.4|7550.4|7545.4|7544.4|7551.4|7550.4|7543.9|7542.9|268
1729522200000|2024-10-21 14:50:00|7545.2|7544.2|7546.9|7545.9|7549.9|7548.9|7543.7|7542.7|296
1729522500000|2024-10-21 14:55:00|7546.7|7545.7|7547.4|7546.4|7550.4|7549.4|7546.4|7545.4|398
1729522800000|2024-10-21 15:00:00|7547.7|7546.7|7543.7|7542.7|7548.7|7547.7|7541.9|7540.9|300
1729523100000|2024-10-21 15:05:00|7543.4|7542.4|7538.2|7537.2|7544.4|7543.4|7536.2|7535.2|491
1729523400000|2024-10-21 15:10:00|7537.9|7536.9|7537.4|7536.4|7542.4|7541.4|7537.4|7536.4|427
1729523700000|2024-10-21 15:15:00|7537.2|7536.2|7536.4|7535.4|7538.2|7537.2|7534.7|7533.7|333
1729524000000|2024-10-21 15:20:00|7536.7|7535.7|7530.9|7529.9|7536.7|7535.7|7530.4|7529.4|755
1729524300000|2024-10-21 15:25:00|7531.2|7530.2|7534.2|7533.2|7534.2|7533.2|7529.4|7528.4|757
1729524600000|2024-10-21 15:30:00|7534.7|7532.7|7536.9|7534.9|7536.9|7534.9|7533.2|7531.2|1126
1729524900000|2024-10-21 15:35:00|7536.2|7534.2|7539.7|7537.7|7540.2|7538.2|7535.2|7533.2|719
1729525200000|2024-10-21 15:40:00|7539.2|7537.2|7543.2|7541.2|7543.7|7541.7|7539.2|7537.2|313
1729525500000|2024-10-21 15:45:00|7542.7|7540.7|7546.7|7544.7|7546.9|7544.9|7542.7|7540.7|107
1729525800000|2024-10-21 15:50:00|7546.4|7544.4|7545.4|7543.4|7548.2|7546.2|7544.9|7542.9|117
1729526100000|2024-10-21 15:55:00|7545.7|7543.7|7551.4|7549.4|7552.4|7550.4|7545.7|7543.7|124
1729526400000|2024-10-21 16:00:00|7551.2|7549.2|7550.4|7548.4|7553.2|7551.2|7549.4|7547.4|60
1729526700000|2024-10-21 16:05:00|7550.7|7548.7|7549.2|7547.2|7551.4|7549.4|7548.9|7546.9|83
1729527000000|2024-10-21 16:10:00|7549.4|7547.4|7542.2|7540.2|7549.9|7547.9|7541.7|7539.7|235
1729527300000|2024-10-21 16:15:00|7541.7|7539.7|7540.7|7538.7|7542.9|7540.9|7539.2|7537.2|250
1729527600000|2024-10-21 16:20:00|7540.2|7538.2|7540.9|7538.9|7541.2|7539.2|7537.9|7535.9|234
1729527900000|2024-10-21 16:25:00|7540.7|7538.7|7541.9|7539.9|7542.9|7540.9|7539.7|7537.7|94
1729528200000|2024-10-21 16:30:00|7541.7|7539.7|7542.4|7540.4|7543.2|7541.2|7540.2|7538.2|42
1729528500000|2024-10-21 16:35:00|7542.2|7540.2|7541.4|7539.4|7542.9|7540.9|7539.7|7537.7|87
1729528800000|2024-10-21 16:40:00|7541.7|7539.7|7541.4|7539.4|7542.7|7540.7|7540.2|7538.2|17
1729529100000|2024-10-21 16:45:00|7541.2|7539.2|7542.7|7540.7|7543.2|7541.2|7540.7|7538.7|18
1729529400000|2024-10-21 16:50:00|7542.4|7540.4|7546.2|7544.2|7546.7|7544.7|7542.2|7540.2|55
1729529700000|2024-10-21 16:55:00|7545.9|7543.9|7545.4|7543.4|7546.7|7544.7|7545.2|7543.2|54
1729530000000|2024-10-21 17:00:00|7545.7|7543.7|7545.4|7543.4|7547.2|7545.2|7544.9|7542.9|69
1729530300000|2024-10-21 17:05:00|7545.2|7543.2|7549.2|7547.2|7549.4|7547.4|7545.2|7543.2|48
1729530600000|2024-10-21 17:10:00|7548.9|7546.9|7550.9|7548.9|7550.9|7548.9|7547.9|7545.9|50
1729530900000|2024-10-21 17:15:00|7550.7|7548.7|7547.4|7545.4|7550.9|7548.9|7546.9|7544.9|94
1729531200000|2024-10-21 17:20:00|7547.2|7545.2|7550.4|7548.4|7550.7|7548.7|7546.7|7544.7|60
1729531500000|2024-10-21 17:25:00|7550.2|7548.2|7546.4|7544.4|7550.2|7548.2|7546.4|7544.4|26
1729531800000|2024-10-21 17:30:00|7546.7|7544.7|7548.9|7546.9|7549.2|7547.2|7546.7|7544.7|83
1729532100000|2024-10-21 17:35:00|7549.2|7547.2|7548.7|7546.7|7549.4|7547.4|7546.9|7544.9|25
1729532400000|2024-10-21 17:40:00|7548.4|7546.4|7547.9|7545.9|7549.9|7547.9|7547.2|7545.2|52
1729532700000|2024-10-21 17:45:00|7548.2|7546.2|7548.4|7546.4|7548.9|7546.9|7546.7|7544.7|76
1729533000000|2024-10-21 17:50:00|7548.7|7546.7|7547.4|7545.4|7549.9|7547.9|7546.9|7544.9|51
1729533300000|2024-10-21 17:55:00|7547.7|7545.7|7548.4|7546.4|7548.4|7546.4|7545.9|7543.9|55
1729533600000|2024-10-21 18:00:00|7548.2|7546.2|7547.4|7545.4|7548.2|7546.2|7546.4|7544.4|33
1729533900000|2024-10-21 18:05:00|7547.7|7545.7|7545.4|7543.4|7547.7|7545.7|7544.2|7542.2|38
1729534200000|2024-10-21 18:10:00|7545.7|7543.7|7543.2|7541.2|7546.4|7544.4|7543.2|7541.2|30
1729534500000|2024-10-21 18:15:00|7543.4|7541.4|7546.4|7544.4|7546.4|7544.4|7543.4|7541.4|18
1729534800000|2024-10-21 18:20:00|7546.7|7544.7|7543.9|7541.9|7547.2|7545.2|7541.7|7539.7|61
1729535100000|2024-10-21 18:25:00|7543.7|7541.7|7542.9|7540.9|7544.7|7542.7|7542.4|7540.4|13
1729535400000|2024-10-21 18:30:00|7543.2|7541.2|7541.9|7539.9|7543.4|7541.4|7541.2|7539.2|29
1729535700000|2024-10-21 18:35:00|7542.2|7540.2|7541.7|7539.7|7542.7|7540.7|7541.2|7539.2|33
1729536000000|2024-10-21 18:40:00|7541.9|7539.9|7539.2|7537.2|7542.2|7540.2|7538.7|7536.7|53
1729536300000|2024-10-21 18:45:00|7539.4|7537.4|7540.9|7538.9|7541.2|7539.2|7538.9|7536.9|46
1729536600000|2024-10-21 18:50:00|7540.7|7538.7|7538.9|7536.9|7541.2|7539.2|7538.9|7536.9|42
1729536900000|2024-10-21 18:55:00|7539.2|7537.2|7539.2|7537.2|7540.2|7538.2|7537.9|7535.9|50
1729537200000|2024-10-21 19:00:00|7538.7|7536.7|7540.2|7538.2|7540.7|7538.7|7538.7|7536.7|44
1729537500000|2024-10-21 19:05:00|7539.9|7537.9|7541.7|7539.7|7542.2|7540.2|7539.7|7537.7|29
1729537800000|2024-10-21 19:10:00|7541.9|7539.9|7544.4|7542.4|7545.9|7543.9|7541.4|7539.4|18
1729538100000|2024-10-21 19:15:00|7544.7|7542.7|7544.4|7542.4|7545.4|7543.4|7543.9|7541.9|16
1729538400000|2024-10-21 19:20:00|7544.2|7542.2|7543.7|7541.7|7544.4|7542.4|7542.2|7540.2|22
1729538700000|2024-10-21 19:25:00|7543.4|7541.4|7542.2|7540.2|7544.2|7542.2|7541.7|7539.7|69
1729539000000|2024-10-21 19:30:00|7541.7|7539.7|7539.9|7537.9|7542.2|7540.2|7538.2|7536.2|104
1729539300000|2024-10-21 19:35:00|7539.7|7537.7|7539.7|7537.7|7541.2|7539.2|7539.7|7537.7|46
1729539600000|2024-10-21 19:40:00|7539.9|7537.9|7539.7|7537.7|7541.2|7539.2|7539.4|7537.4|40
1729539900000|2024-10-21 19:45:00|7539.4|7537.4|7542.9|7540.9|7543.7|7541.7|7539.2|7537.2|51
1729540200000|2024-10-21 19:50:00|7542.7|7540.7|7544.4|7542.4|7544.4|7542.4|7541.9|7539.9|55
1729540500000|2024-10-21 19:55:00|7544.7|7542.7|7547.9|7545.9|7547.9|7545.9|7541.9|7539.9|135
1729540800000|2024-10-21 20:00:00|7547.3|7543.9|7546.4|7542.4|7547.3|7543.9|7544.1|7540.1|0
1729541100000|2024-10-21 20:05:00|7546.7|7542.7|7546.7|7542.7|7547.3|7543.3|7546.1|7542.1|0
1729541400000|2024-10-21 20:10:00|7547|7543|7549.1|7545.1|7549.1|7545.1|7546.7|7542.7|0
1729541700000|2024-10-21 20:15:00|7548.8|7544.8|7549.1|7545.1|7550.1|7546.1|7548.5|7544.5|0
1729542000000|2024-10-21 20:20:00|7549.5|7545.5|7553|7549|7553.3|7549.3|7549.5|7545.5|0
1729542300000|2024-10-21 20:25:00|7553.3|7549.3|7553.5|7549.5|7553.6|7549.6|7553|7549|0
1729542600000|2024-10-21 20:30:00|7553.2|7549.2|7553.8|7549.8|7553.8|7549.8|7552.6|7548.6|0
1729542900000|2024-10-21 20:35:00|7553.5|7549.5|7555.2|7551.2|7555.2|7551.2|7553.5|7549.5|0
1729543200000|2024-10-21 20:40:00|7554.9|7550.9|7554.9|7550.9|7555.2|7551.2|7554.4|7550.4|0
1729543500000|2024-10-21 20:45:00|7555.2|7551.2|7554.4|7550.4|7555.2|7551.2|7554.1|7550.1|0
1729543800000|2024-10-21 20:50:00|7554.1|7550.1|7553.2|7549.2|7554.1|7550.1|7552.9|7548.9|0
1729544100000|2024-10-21 20:55:00|7553.5|7549.5|7553.3|7549.3|7555.2|7551.2|7552.7|7548.7|0
1729544400000|2024-10-21 21:00:00|7553.2|7549.2|7553.5|7549.5|7554|7550|7553.2|7549.2|0
1729544700000|2024-10-21 21:05:00|7555.7|7551.7|7555.7|7551.7|7555.7|7551.7|7555.7|7551.7|0
1729545000000|2024-10-21 21:10:00|7556|7552|7555.9|7551.9|7556|7552|7555.9|7551.9|0
1729545300000|2024-10-21 21:15:00|7555.6|7551.6|7555.9|7551.9|7555.9|7551.9|7555.6|7551.6|0
1729545600000|2024-10-21 21:20:00|7556|7552|7556.1|7552.1|7556.1|7552.1|7556|7552|0
1729545900000|2024-10-21 21:25:00|7556.3|7552.3|7556.3|7552.3|7556.3|7552.3|7556.3|7552.3|0
1729546200000|2024-10-21 21:30:00|7556.2|7552.2|7556.3|7552.3|7556.3|7552.3|7556.2|7552.2|0
1729546800000|2024-10-21 21:40:00|7556.4|7552.4|7556.6|7552.6|7556.6|7552.6|7556.4|7552.4|0
1729547100000|2024-10-21 21:45:00|7556.5|7552.5|7556.5|7552.5|7556.7|7552.7|7556.5|7552.5|0
1729547400000|2024-10-21 21:50:00|7556.7|7552.7|7556.7|7552.7|7556.7|7552.7|7556.4|7552.4|0
1729547700000|2024-10-21 21:55:00|7556.6|7552.6|7556.6|7552.6|7556.6|7552.6|7556.6|7552.6|0
1729548000000|2024-10-21 22:00:00|7557.6|7553.6|7554.3|7550.3|7557.6|7553.6|7554|7550|0
1729548300000|2024-10-21 22:05:00|7554.6|7550.6|7557.2|7553.2|7557.2|7553.2|7554.6|7550.6|0
1729548600000|2024-10-21 22:10:00|7557.3|7553.3|7556.1|7552.1|7557.5|7553.5|7555.5|7551.5|0
1729548900000|2024-10-21 22:15:00|7556.2|7552.2|7554.9|7550.9|7556.4|7552.4|7554.5|7550.5|0
1729549200000|2024-10-21 22:20:00|7555.2|7551.2|7556.4|7552.4|7556.7|7552.7|7554.7|7550.7|0
1729549500000|2024-10-21 22:25:00|7556.7|7552.7|7555.8|7551.8|7556.7|7552.7|7555.2|7551.2|0
1729549800000|2024-10-21 22:30:00|7555.6|7551.6|7555.9|7551.9|7556.8|7552.8|7555.2|7551.2|0
1729550100000|2024-10-21 22:35:00|7555.8|7551.8|7554.6|7550.6|7555.8|7551.8|7554.2|7550.2|0
1729550400000|2024-10-21 22:40:00|7554.7|7550.7|7553.6|7549.6|7555.2|7551.2|7552.7|7548.7|0
1729550700000|2024-10-21 22:45:00|7553.3|7549.3|7553.4|7549.4|7553.6|7549.6|7553|7549|0
1729551000000|2024-10-21 22:50:00|7553.3|7549.3|7553.3|7549.3|7553.6|7549.6|7553|7549|0
1729551300000|2024-10-21 22:55:00|7553.1|7549.1|7552.4|7548.4|7553.3|7549.3|7552|7548|0
1729551600000|2024-10-21 23:00:00|7552.5|7548.5|7553.9|7549.9|7553.9|7549.9|7552.4|7548.4|0
1729551900000|2024-10-21 23:05:00|7553.8|7549.8|7552.4|7548.4|7553.8|7549.8|7552.4|7548.4|0
1729552200000|2024-10-21 23:10:00|7552.3|7548.3|7552.4|7548.4|7552.7|7548.7|7552|7548|0
1729552500000|2024-10-21 23:15:00|7552.3|7548.3|7552|7548|7553.6|7549.6|7552|7548|0
1729552800000|2024-10-21 23:20:00|7552.3|7548.3|7552|7548|7552.3|7548.3|7552|7548|0
1729553100000|2024-10-21 23:25:00|7552.3|7548.3|7552.6|7548.6|7553|7549|7552|7548|0
1729553400000|2024-10-21 23:30:00|7552.3|7548.3|7552.5|7548.5|7552.6|7548.6|7552|7548|0
1729553700000|2024-10-21 23:35:00|7552.3|7548.3|7550.2|7546.2|7553.8|7549.8|7549.7|7545.7|0
1729554000000|2024-10-21 23:40:00|7549.9|7545.9|7550.5|7546.5|7550.5|7546.5|7549.7|7545.7|0
1729554300000|2024-10-21 23:45:00|7550.2|7546.2|7550.2|7546.2|7550.5|7546.5|7549.1|7545.1|0
1729554600000|2024-10-21 23:50:00|7549.7|7545.7|7550.5|7546.5|7550.8|7546.8|7549.7|7545.7|0
1729554900000|2024-10-21 23:55:00|7550.3|7546.3|7550.2|7546.2|7550.8|7546.8|7550.2|7546.2|0
1729555200000|2024-10-22 00:00:00|7549.7|7545.7|7543.9|7539.9|7549.7|7545.7|7543.6|7539.6|0
1729555500000|2024-10-22 00:05:00|7543.6|7539.6|7542.1|7538.1|7544.2|7540.2|7540.7|7536.7|0
1729555800000|2024-10-22 00:10:00|7541.8|7537.8|7547|7543|7551.3|7547.3|7541.8|7537.8|0
1729556100000|2024-10-22 00:15:00|7547.3|7543.3|7543.7|7540.7|7547.3|7543.3|7534.1|7530.6|0
1729556400000|2024-10-22 00:20:00|7543.8|7540.8|7550.5|7547.5|7551.2|7548.2|7543.8|7540.8|0
1729556700000|2024-10-22 00:25:00|7549.8|7546.8|7551.2|7548.2|7551.2|7548.2|7548.3|7545.3|0
1729557000000|2024-10-22 00:30:00|7549.7|7546.7|7551.2|7548.2|7551.2|7548.2|7549.7|7546.7|0
1729557300000|2024-10-22 00:35:00|7551.1|7548.1|7546.7|7543.7|7551.2|7548.2|7546.7|7543.7|0
1729557600000|2024-10-22 00:40:00|7547.4|7544.4|7546.6|7543.6|7549.6|7546.6|7546.6|7543.6|0
1729557900000|2024-10-22 00:45:00|7545.1|7542.1|7543.7|7540.7|7546.7|7543.7|7542.2|7539.2|0
1729558200000|2024-10-22 00:50:00|7543|7540|7543.7|7540.7|7543.7|7540.7|7542.2|7539.2|0
1729558500000|2024-10-22 00:55:00|7542.2|7539.2|7537.7|7534.7|7543.7|7540.7|7537.7|7534.7|0
1729558800000|2024-10-22 01:00:00|7536.2|7533.2|7534.8|7531.8|7540|7537|7534.7|7531.7|0
1729559100000|2024-10-22 01:05:00|7536.2|7533.2|7540.7|7537.7|7540.7|7537.7|7536.2|7533.2|0
1729559400000|2024-10-22 01:10:00|7540|7537|7530.3|7527.3|7540|7537|7530.3|7527.3|0
1729559700000|2024-10-22 01:15:00|7530.2|7527.2|7534.7|7531.7|7536.2|7533.2|7528.8|7525.8|0
1729560000000|2024-10-22 01:20:00|7533.2|7530.2|7532.5|7529.5|7534.7|7531.7|7531.7|7528.7|0
1729560300000|2024-10-22 01:25:00|7533.2|7530.2|7534.7|7531.7|7536.2|7533.2|7531.7|7528.7|0
1729560600000|2024-10-22 01:30:00|7536.2|7533.2|7540.6|7537.6|7540.6|7537.6|7534.7|7531.7|0
1729560900000|2024-10-22 01:35:00|7539.9|7536.9|7537.5|7534.5|7542.1|7539.1|7536.1|7533.1|0
1729561200000|2024-10-22 01:40:00|7536.1|7533.1|7540.5|7537.5|7542|7539|7536|7533|0
1729561500000|2024-10-22 01:45:00|7539|7536|7536.1|7533.1|7540.5|7537.5|7536|7533|0
1729561800000|2024-10-22 01:50:00|7536.8|7533.8|7539.1|7536.1|7539.8|7536.8|7536.1|7533.1|0
1729562100000|2024-10-22 01:55:00|7537.6|7534.6|7537.6|7534.6|7539.1|7536.1|7536.1|7533.1|0
1729562400000|2024-10-22 02:00:00|7536.1|7533.1|7539.1|7536.1|7542.1|7539.1|7536.1|7533.1|0
1729562700000|2024-10-22 02:05:00|7539.9|7536.9|7539.2|7536.2|7539.9|7536.9|7539.1|7536.1|0
1729563000000|2024-10-22 02:10:00|7539.1|7536.1|7539.2|7536.2|7542.1|7539.1|7537.7|7534.7|0
1729563300000|2024-10-22 02:15:00|7540.7|7537.7|7538.2|7535.2|7541.2|7538.2|7536.7|7533.7|0
1729563600000|2024-10-22 02:20:00|7539|7536|7538.2|7535.2|7540.5|7537.5|7538.2|7535.2|0
1729563900000|2024-10-22 02:25:00|7537.5|7534.5|7538.2|7535.2|7538.2|7535.2|7535.2|7532.2|0
1729564200000|2024-10-22 02:30:00|7536.7|7533.7|7538.1|7535.1|7539.6|7536.6|7536.7|7533.7|0
1729564500000|2024-10-22 02:35:00|7536.7|7533.7|7539.6|7536.6|7539.6|7536.6|7536.7|7533.7|0
1729564800000|2024-10-22 02:40:00|7540.4|7537.4|7536.6|7533.6|7541.1|7538.1|7536.6|7533.6|0
1729565100000|2024-10-22 02:45:00|7535.1|7532.1|7535.1|7532.1|7536.6|7533.6|7533.6|7530.6|0
1729565400000|2024-10-22 02:50:00|7536.6|7533.6|7532.1|7529.1|7536.6|7533.6|7532.1|7529.1|0
1729565700000|2024-10-22 02:55:00|7533.6|7530.6|7532.1|7529.1|7533.6|7530.6|7532.1|7529.1|0
1729566000000|2024-10-22 03:00:00|7533.6|7530.6|7533.6|7530.6|7535.1|7532.1|7532.1|7529.1|0
1729566300000|2024-10-22 03:05:00|7535.1|7532.1|7535.9|7532.9|7536.6|7533.6|7535.1|7532.1|0
1729566600000|2024-10-22 03:10:00|7535.1|7532.1|7534.4|7531.4|7536.6|7533.6|7533.6|7530.6|0
1729566900000|2024-10-22 03:15:00|7533.6|7530.6|7535.1|7532.1|7535.1|7532.1|7533.6|7530.6|0
1729567200000|2024-10-22 03:20:00|7533.6|7530.6|7536.6|7533.6|7536.6|7533.6|7533.6|7530.6|0
1729567500000|2024-10-22 03:25:00|7535.1|7532.1|7538.1|7535.1|7539.6|7536.6|7535.1|7532.1|0
1729567800000|2024-10-22 03:30:00|7539.6|7536.6|7540.3|7537.3|7540.3|7537.3|7538.1|7535.1|0
1729568100000|2024-10-22 03:35:00|7539.6|7536.6|7538.1|7535.1|7540.3|7537.3|7536.6|7533.6|0
1729568400000|2024-10-22 03:40:00|7539.5|7536.5|7535.8|7532.8|7539.6|7536.6|7535.1|7532.1|0
1729568700000|2024-10-22 03:45:00|7535.1|7532.1|7535.1|7532.1|7536.6|7533.6|7535.1|7532.1|0
1729569000000|2024-10-22 03:50:00|7535.8|7532.8|7535|7532|7536.5|7533.5|7535|7532|0
1729569300000|2024-10-22 03:55:00|7535.1|7532.1|7535|7532|7535.1|7532.1|7535|7532|0
1729569600000|2024-10-22 04:00:00|7535.1|7532.1|7533.5|7530.5|7536.5|7533.5|7533.5|7530.5|0
1729569900000|2024-10-22 04:05:00|7532|7529|7533.7|7530.7|7533.7|7530.7|7532|7529|0
1729570200000|2024-10-22 04:10:00|7532.2|7529.2|7536.7|7533.7|7536.7|7533.7|7532.2|7529.2|0
1729570500000|2024-10-22 04:15:00|7536.6|7533.6|7539.7|7536.7|7539.7|7536.7|7536.6|7533.6|0
1729570800000|2024-10-22 04:20:00|7540.4|7537.4|7539.7|7536.7|7541.2|7538.2|7539.7|7536.7|0
1729571100000|2024-10-22 04:25:00|7538.2|7535.2|7538.2|7535.2|7538.3|7535.3|7538.2|7535.2|0
1729571400000|2024-10-22 04:30:00|7536.8|7533.8|7538.2|7535.2|7538.2|7535.2|7536.7|7533.7|0
1729571700000|2024-10-22 04:35:00|7537.5|7534.5|7541.2|7538.2|7541.2|7538.2|7537.5|7534.5|0
1729572000000|2024-10-22 04:40:00|7540.4|7537.4|7536.8|7533.8|7541.2|7538.2|7536.8|7533.8|0
1729572300000|2024-10-22 04:45:00|7538.3|7535.3|7538.2|7535.2|7538.3|7535.3|7536.7|7533.7|0
1729572600000|2024-10-22 04:50:00|7539.7|7536.7|7536.7|7533.7|7539.7|7536.7|7536.7|7533.7|0
1729572900000|2024-10-22 04:55:00|7535.2|7532.2|7536.7|7533.7|7538.2|7535.2|7535.2|7532.2|0
1729573200000|2024-10-22 05:00:00|7538.1|7535.1|7539.7|7536.7|7539.7|7536.7|7535.1|7532.1|0
1729573500000|2024-10-22 05:05:00|7538.2|7535.2|7533.7|7530.7|7539.7|7536.7|7533.7|7530.7|0
1729573800000|2024-10-22 05:10:00|7532.2|7529.2|7533.7|7530.7|7533.7|7530.7|7530.7|7527.7|0
1729574100000|2024-10-22 05:15:00|7533.6|7530.6|7535.1|7532.1|7536.6|7533.6|7533.6|7530.6|0
1729574400000|2024-10-22 05:20:00|7535.8|7532.8|7541|7538|7541|7538|7535.1|7532.1|0
1729574700000|2024-10-22 05:25:00|7542.4|7539.4|7543.9|7540.9|7543.9|7540.9|7540.9|7537.9|0
1729575000000|2024-10-22 05:30:00|7542.4|7539.4|7542.4|7539.4|7543.9|7540.9|7539.5|7536.5|0
1729575300000|2024-10-22 05:35:00|7543.9|7540.9|7551.9|7548.9|7551.9|7548.9|7542.4|7539.4|0
1729575600000|2024-10-22 05:40:00|7553.4|7550.4|7548.8|7545.8|7553.4|7550.4|7544.4|7541.4|0
1729575900000|2024-10-22 05:45:00|7548|7545|7542.8|7539.8|7550.3|7547.3|7542.8|7539.8|0
1729576200000|2024-10-22 05:50:00|7541.3|7538.3|7542.8|7539.8|7542.8|7539.8|7538.3|7535.3|0
1729576500000|2024-10-22 05:55:00|7541.3|7538.3|7538.4|7535.4|7541.3|7538.3|7536.9|7533.9|0
1729576800000|2024-10-22 06:00:00|7539.9|7536.9|7533.9|7531.9|7541.9|7539.4|7527.9|7525.9|377
1729577100000|2024-10-22 06:05:00|7534.4|7532.4|7524.4|7522.4|7534.6|7532.6|7523.9|7521.9|137
1729577400000|2024-10-22 06:10:00|7524.1|7522.1|7522.9|7520.9|7525.9|7523.9|7522.4|7520.4|50
1729577700000|2024-10-22 06:15:00|7523.1|7521.1|7524.4|7522.4|7524.6|7522.6|7521.9|7519.9|46
1729578000000|2024-10-22 06:20:00|7524.1|7522.1|7525.1|7523.1|7525.4|7523.4|7521.9|7519.9|37
1729578300000|2024-10-22 06:25:00|7525.4|7523.4|7524.4|7522.4|7525.9|7523.9|7522.9|7520.9|25
1729578600000|2024-10-22 06:30:00|7524.6|7522.6|7528.1|7526.1|7528.1|7526.1|7522.6|7520.6|70
1729578900000|2024-10-22 06:35:00|7528.4|7526.4|7529.9|7527.9|7531.4|7529.4|7528.4|7526.4|43
1729579200000|2024-10-22 06:40:00|7530.9|7528.9|7524.6|7522.6|7531.1|7529.1|7522.6|7520.6|69
1729579500000|2024-10-22 06:45:00|7524.4|7522.4|7527.4|7525.4|7527.9|7525.9|7522.9|7520.9|66
1729579800000|2024-10-22 06:50:00|7527.1|7525.1|7534.1|7532.1|7534.6|7532.6|7526.4|7524.4|84
1729580100000|2024-10-22 06:55:00|7534.4|7532.4|7531.1|7529.1|7541.1|7539.1|7530.6|7528.6|307
1729580400000|2024-10-22 07:00:00|7530.6|7529.6|7512.6|7511.6|7530.6|7529.6|7506.6|7505.6|1602
1729580700000|2024-10-22 07:05:00|7512.4|7511.4|7518.9|7517.9|7519.1|7518.1|7505.9|7504.9|635
1729581000000|2024-10-22 07:10:00|7519.1|7518.1|7534.9|7533.9|7535.4|7534.4|7519.1|7518.1|414
1729581300000|2024-10-22 07:15:00|7535.1|7534.1|7530.6|7529.6|7537.1|7536.1|7526.9|7525.9|310
1729581600000|2024-10-22 07:20:00|7530.4|7529.4|7524.1|7523.1|7533.1|7532.1|7521.6|7520.6|283
1729581900000|2024-10-22 07:25:00|7524.4|7523.4|7533.4|7532.4|7536.9|7535.9|7524.4|7523.4|199
1729582200000|2024-10-22 07:30:00|7533.1|7532.1|7524.6|7523.6|7534.4|7533.4|7520.1|7519.1|253
1729582500000|2024-10-22 07:35:00|7524.9|7523.9|7531.6|7530.6|7532.6|7531.6|7524.9|7523.9|200
1729582800000|2024-10-22 07:40:00|7531.7|7530.7|7539.5|7538.5|7540.5|7539.5|7531.2|7530.2|263
1729583100000|2024-10-22 07:45:00|7539.2|7538.2|7526.5|7525.5|7539.5|7538.5|7526.5|7525.5|186
1729583400000|2024-10-22 07:50:00|7526.7|7525.7|7523.2|7522.2|7529.2|7528.2|7521.7|7520.7|136
1729583700000|2024-10-22 07:55:00|7523.5|7522.5|7523.7|7522.7|7525|7524|7520.5|7519.5|151
1729584000000|2024-10-22 08:00:00|7524.2|7523.2|7524.2|7523.2|7528|7527|7521.7|7520.7|222
1729584300000|2024-10-22 08:05:00|7524.5|7523.5|7534.7|7533.7|7536.7|7535.7|7523.2|7522.2|203
1729584600000|2024-10-22 08:10:00|7535|7534|7529.2|7528.2|7535.2|7534.2|7526.2|7525.2|129
1729584900000|2024-10-22 08:15:00|7529.5|7528.5|7527.2|7526.2|7530.5|7529.5|7526.2|7525.2|140
1729585200000|2024-10-22 08:20:00|7527.5|7526.5|7531.2|7530.2|7534|7533|7526.7|7525.7|176
1729585500000|2024-10-22 08:25:00|7531.5|7530.5|7521|7520|7533.5|7532.5|7519.7|7518.7|142
1729585800000|2024-10-22 08:30:00|7520.7|7519.7|7512.2|7511.2|7521.5|7520.5|7510.2|7509.2|202
1729586100000|2024-10-22 08:35:00|7512|7511|7518.7|7517.7|7520.7|7519.7|7511.5|7510.5|127
1729586400000|2024-10-22 08:40:00|7519|7518|7519.2|7518.2|7519.7|7518.7|7514.2|7513.2|105
1729586700000|2024-10-22 08:45:00|7519.5|7518.5|7525.2|7524.2|7526.2|7525.2|7519.5|7518.5|78
1729587000000|2024-10-22 08:50:00|7525.5|7524.5|7515.2|7514.2|7526|7525|7514.7|7513.7|166
1729587300000|2024-10-22 08:55:00|7515|7514|7509.7|7508.7|7516.2|7515.2|7509.7|7508.7|149
1729587600000|2024-10-22 09:00:00|7509.5|7508.5|7508.7|7507.7|7509.7|7508.7|7502.7|7501.7|185
1729587900000|2024-10-22 09:05:00|7508.5|7507.5|7508.7|7507.7|7510|7509|7506|7505|125
1729588200000|2024-10-22 09:10:00|7508.5|7507.5|7504.7|7503.7|7512|7511|7503.7|7502.7|156
1729588500000|2024-10-22 09:15:00|7505|7504|7497.2|7496.2|7505.2|7504.2|7496.7|7495.7|269
1729588800000|2024-10-22 09:20:00|7497|7496|7487.5|7486.5|7497|7496|7483.7|7482.7|647
1729589100000|2024-10-22 09:25:00|7487.2|7486.2|7488.5|7487.5|7491.2|7490.2|7484.7|7483.7|223
1729589400000|2024-10-22 09:30:00|7488.7|7487.7|7489.2|7488.2|7494.2|7493.2|7487.2|7486.2|169
1729589700000|2024-10-22 09:35:00|7489.5|7488.5|7491.2|7490.2|7494.7|7493.7|7489.2|7488.2|241
1729590000000|2024-10-22 09:40:00|7491|7490|7477|7476|7491.7|7490.7|7476.2|7475.2|179
1729590300000|2024-10-22 09:45:00|7478.5|7477.5|7482.2|7481.2|7482.2|7481.2|7476.2|7475.2|249
1729590600000|2024-10-22 09:50:00|7482.5|7481.5|7485.2|7484.2|7487.2|7486.2|7480.2|7479.2|205
1729590900000|2024-10-22 09:55:00|7485.5|7484.5|7484.7|7483.7|7488|7487|7483.2|7482.2|143
1729591200000|2024-10-22 10:00:00|7485|7484|7483.2|7482.2|7486.5|7485.5|7482.7|7481.7|183
1729591500000|2024-10-22 10:05:00|7483.5|7482.5|7476.2|7475.2|7483.5|7482.5|7474.7|7473.7|282
1729591800000|2024-10-22 10:10:00|7476|7475|7484.7|7483.7|7485.2|7484.2|7471.5|7470.5|180
1729592100000|2024-10-22 10:15:00|7484.5|7483.5|7483|7482|7484.5|7483.5|7477.7|7476.7|87
1729592400000|2024-10-22 10:20:00|7482.7|7481.7|7483.2|7482.2|7486.2|7485.2|7479|7478|368
1729592700000|2024-10-22 10:25:00|7483|7482|7476.7|7475.7|7483.7|7482.7|7475.5|7474.5|248
1729593000000|2024-10-22 10:30:00|7477|7476|7477.2|7476.2|7483|7482|7473.2|7472.2|434
1729593300000|2024-10-22 10:35:00|7477.7|7476.7|7473.7|7472.7|7477.7|7476.7|7471.7|7470.7|114
1729593600000|2024-10-22 10:40:00|7473.5|7472.5|7481.7|7480.7|7482|7481|7471.5|7470.5|171
1729593900000|2024-10-22 10:45:00|7481.5|7480.5|7478.5|7477.5|7485.2|7484.2|7477.7|7476.7|98
1729594200000|2024-10-22 10:50:00|7478.7|7477.7|7473.2|7472.2|7481.5|7480.5|7472.7|7471.7|143
1729594500000|2024-10-22 10:55:00|7473.5|7472.5|7476|7475|7476.2|7475.2|7472.5|7471.5|90
1729594800000|2024-10-22 11:00:00|7476.7|7475.7|7482.7|7481.7|7486|7485|7476.2|7475.2|342
1729595100000|2024-10-22 11:05:00|7483|7482|7483.7|7482.7|7486.2|7485.2|7480.2|7479.2|135
1729595400000|2024-10-22 11:10:00|7483.5|7482.5|7483|7482|7484.5|7483.5|7478|7477|117
1729595700000|2024-10-22 11:15:00|7483.2|7482.2|7491.2|7490.2|7491.5|7490.5|7481.5|7480.5|149
1729596000000|2024-10-22 11:20:00|7491.5|7490.5|7495.7|7494.7|7498.7|7497.7|7491.2|7490.2|156
1729596300000|2024-10-22 11:25:00|7495.5|7494.5|7500|7499|7503.2|7502.2|7495.5|7494.5|215
1729596600000|2024-10-22 11:30:00|7499.7|7498.7|7506.7|7505.7|7508|7507|7499.2|7498.2|191
1729596900000|2024-10-22 11:35:00|7507|7506|7510.7|7509.7|7510.7|7509.7|7506.7|7505.7|170
1729597200000|2024-10-22 11:40:00|7510.5|7509.5|7510.3|7509.3|7513.3|7512.3|7509.8|7508.8|161
1729597500000|2024-10-22 11:45:00|7510.8|7509.8|7506.5|7505.5|7512.5|7511.5|7505|7504|171
1729597800000|2024-10-22 11:50:00|7506.8|7505.8|7505.8|7504.8|7506.8|7505.8|7500.8|7499.8|131
1729598100000|2024-10-22 11:55:00|7506|7505|7499.5|7498.5|7507.5|7506.5|7499.3|7498.3|114
1729598400000|2024-10-22 12:00:00|7499.8|7498.8|7509|7508|7509.3|7508.3|7499.5|7498.5|121
1729598700000|2024-10-22 12:05:00|7509.3|7508.3|7514|7513|7516.3|7515.3|7508.8|7507.8|145
1729599000000|2024-10-22 12:10:00|7514.3|7513.3|7508|7507|7514.5|7513.5|7508|7507|178
1729599300000|2024-10-22 12:15:00|7508.3|7507.3|7512.5|7511.5|7513.8|7512.8|7508.3|7507.3|126
1729599600000|2024-10-22 12:20:00|7512.8|7511.8|7514.5|7513.5|7515.8|7514.8|7510.5|7509.5|144
1729599900000|2024-10-22 12:25:00|7514.8|7513.8|7510.5|7509.5|7516.5|7515.5|7510.3|7509.3|122
1729600200000|2024-10-22 12:30:00|7510.8|7509.8|7507|7506|7513.8|7512.8|7505.5|7504.5|119
1729600500000|2024-10-22 12:35:00|7507.3|7506.3|7502.5|7501.5|7509|7508|7501.8|7500.8|83
1729600800000|2024-10-22 12:40:00|7502.8|7501.8|7503.5|7502.5|7507|7506|7502.3|7501.3|98
1729601100000|2024-10-22 12:45:00|7503.8|7502.8|7508.5|7507.5|7509|7508|7502.5|7501.5|106
1729601400000|2024-10-22 12:50:00|7508.8|7507.8|7507|7506|7509.8|7508.8|7506|7505|122
1729601700000|2024-10-22 12:55:00|7507.3|7506.3|7508.3|7507.3|7511.3|7510.3|7506.8|7505.8|156
1729602000000|2024-10-22 13:00:00|7508.8|7507.8|7512|7511|7513.8|7512.8|7506.3|7505.3|115
1729602300000|2024-10-22 13:05:00|7511|7510|7510.3|7509.3|7515.5|7514.5|7510.3|7509.3|127
1729602600000|2024-10-22 13:10:00|7510.5|7509.5|7516.8|7515.8|7517.3|7516.3|7510.3|7509.3|129
1729602900000|2024-10-22 13:15:00|7517|7516|7522.8|7521.8|7523|7522|7514.5|7513.5|163
1729603200000|2024-10-22 13:20:00|7523|7522|7524|7523|7525|7524|7521.3|7520.3|225
1729603500000|2024-10-22 13:25:00|7523.8|7522.8|7520.5|7519.5|7524.5|7523.5|7519.8|7518.8|393
1729603800000|2024-10-22 13:30:00|7520.3|7519.3|7532.8|7531.8|7532.8|7531.8|7519.8|7518.8|527
1729604100000|2024-10-22 13:35:00|7533|7532|7521.5|7520.5|7533|7532|7520.3|7519.3|381
1729604400000|2024-10-22 13:40:00|7521.3|7520.3|7523.8|7522.8|7528.5|7527.5|7521|7520|187
1729604700000|2024-10-22 13:45:00|7523.5|7522.5|7535|7534|7535.8|7534.8|7523.5|7522.5|272
1729605000000|2024-10-22 13:50:00|7535.3|7534.3|7540.5|7539.5|7541|7540|7532.8|7531.8|249
1729605300000|2024-10-22 13:55:00|7540.8|7539.8|7537.3|7536.3|7541.3|7540.3|7530.3|7529.3|248
1729605600000|2024-10-22 14:00:00|7537|7536|7536|7535|7539|7538|7529.5|7528.5|291
1729605900000|2024-10-22 14:05:00|7536.3|7535.3|7540.3|7539.3|7545.5|7544.5|7533|7532|362
1729606200000|2024-10-22 14:10:00|7540.1|7539.1|7542.8|7541.8|7542.8|7541.8|7536.3|7535.3|440
1729606500000|2024-10-22 14:15:00|7543.1|7542.1|7541.8|7540.8|7544.3|7543.3|7539.8|7538.8|394
1729606800000|2024-10-22 14:20:00|7542.1|7541.1|7542.8|7541.8|7545.1|7544.1|7541.1|7540.1|256
1729607100000|2024-10-22 14:25:00|7543.1|7542.1|7535.1|7534.1|7543.3|7542.3|7534.6|7533.6|341
1729607400000|2024-10-22 14:30:00|7535.3|7534.3|7541.8|7540.8|7542.1|7541.1|7535.3|7534.3|277
1729607700000|2024-10-22 14:35:00|7542.1|7541.1|7541.6|7540.6|7547.1|7546.1|7541.1|7540.1|265
1729608000000|2024-10-22 14:40:00|7541.8|7540.8|7535.3|7534.3|7545.8|7544.8|7535.1|7534.1|274
1729608300000|2024-10-22 14:45:00|7535.1|7534.1|7541.8|7540.8|7542.6|7541.6|7535.1|7534.1|176
1729608600000|2024-10-22 14:50:00|7542.1|7541.1|7542.8|7541.8|7544.8|7543.8|7541.3|7540.3|260
1729608900000|2024-10-22 14:55:00|7543.1|7542.1|7544.8|7543.8|7546.3|7545.3|7539.8|7538.8|352
1729609200000|2024-10-22 15:00:00|7545.1|7544.1|7542.3|7541.3|7546.6|7545.6|7541.1|7540.1|289
1729609500000|2024-10-22 15:05:00|7542.6|7541.6|7540.8|7539.8|7543.1|7542.1|7538.6|7537.6|250
1729609800000|2024-10-22 15:10:00|7541.1|7540.1|7540.6|7539.6|7541.6|7540.6|7538.1|7537.1|148
1729610100000|2024-10-22 15:15:00|7540.3|7539.3|7540.8|7539.8|7542.6|7541.6|7538.1|7537.1|365
1729610400000|2024-10-22 15:20:00|7541.1|7540.1|7540.3|7539.3|7542.6|7541.6|7539.1|7538.1|291
1729610700000|2024-10-22 15:25:00|7540.1|7539.1|7539.1|7538.1|7540.8|7539.8|7537.6|7536.6|595
1729611000000|2024-10-22 15:30:00|7539.8|7537.8|7536.3|7534.3|7542.1|7540.1|7534.6|7532.6|1610
1729611300000|2024-10-22 15:35:00|7536.1|7534.1|7543.8|7541.8|7544.1|7542.1|7535.1|7533.1|533
1729611600000|2024-10-22 15:40:00|7544.1|7542.1|7544.1|7542.1|7544.8|7542.8|7541.1|7539.1|237
1729611900000|2024-10-22 15:45:00|7543.8|7541.8|7542.8|7540.8|7544.6|7542.6|7542.3|7540.3|122
1729612200000|2024-10-22 15:50:00|7543.1|7541.1|7544.8|7542.8|7545.6|7543.6|7542.6|7540.6|64
1729612500000|2024-10-22 15:55:00|7544.6|7542.6|7545.1|7543.1|7546.1|7544.1|7543.8|7541.8|120
1729612800000|2024-10-22 16:00:00|7544.8|7542.8|7528.3|7526.3|7545.3|7543.3|7514.3|7512.3|2574
1729613100000|2024-10-22 16:05:00|7528.1|7526.1|7523.1|7521.1|7528.1|7526.1|7520.6|7518.6|294
1729613400000|2024-10-22 16:10:00|7523.3|7521.3|7523.6|7521.6|7525.8|7523.8|7523.1|7521.1|164
1729613700000|2024-10-22 16:15:00|7523.3|7521.3|7523.6|7521.6|7523.8|7521.8|7521.3|7519.3|127
1729614000000|2024-10-22 16:20:00|7523.3|7521.3|7524.8|7522.8|7525.6|7523.6|7521.6|7519.6|66
1729614300000|2024-10-22 16:25:00|7525.1|7523.1|7520.1|7518.1|7525.1|7523.1|7518.8|7516.8|120
1729614600000|2024-10-22 16:30:00|7520.3|7518.3|7521.8|7519.8|7522.3|7520.3|7519.6|7517.6|64
1729614900000|2024-10-22 16:35:00|7521.6|7519.6|7519.8|7517.8|7521.8|7519.8|7518.1|7516.1|32
1729615200000|2024-10-22 16:40:00|7520.1|7518.1|7518.6|7516.6|7520.1|7518.1|7518.3|7516.3|58
1729615500000|2024-10-22 16:45:00|7518.3|7516.3|7522.8|7520.8|7523.3|7521.3|7517.8|7515.8|38
1729615800000|2024-10-22 16:50:00|7522.6|7520.6|7527.3|7525.3|7528.3|7526.3|7522.6|7520.6|72
1729616100000|2024-10-22 16:55:00|7527.6|7525.6|7531.3|7529.3|7531.6|7529.6|7527.3|7525.3|61
1729616400000|2024-10-22 17:00:00|7531.6|7529.6|7532.8|7530.8|7534.6|7532.6|7531.3|7529.3|62
1729616700000|2024-10-22 17:05:00|7533.1|7531.1|7534.3|7532.3|7534.8|7532.8|7532.3|7530.3|73
1729617000000|2024-10-22 17:10:00|7534.6|7532.6|7534.6|7532.6|7535.1|7533.1|7533.3|7531.3|49
1729617300000|2024-10-22 17:15:00|7534.8|7532.8|7533.8|7531.8|7535.1|7533.1|7533.6|7531.6|56
1729617600000|2024-10-22 17:20:00|7534.1|7532.1|7532.8|7530.8|7535.3|7533.3|7532.8|7530.8|43
1729617900000|2024-10-22 17:25:00|7533.1|7531.1|7533.8|7531.8|7535.1|7533.1|7533.1|7531.1|35
1729618200000|2024-10-22 17:30:00|7534.1|7532.1|7538.8|7536.8|7539.3|7537.3|7534.1|7532.1|56
1729618500000|2024-10-22 17:35:00|7539.1|7537.1|7541.8|7539.8|7543.3|7541.3|7539.1|7537.1|86
1729618800000|2024-10-22 17:40:00|7542.1|7540.1|7545.3|7543.3|7545.8|7543.8|7541.8|7539.8|68
1729619100000|2024-10-22 17:45:00|7545.6|7543.6|7546.3|7544.3|7547.1|7545.1|7545.6|7543.6|62
1729619400000|2024-10-22 17:50:00|7546.6|7544.6|7546.1|7544.1|7547.6|7545.6|7545.3|7543.3|47
1729619700000|2024-10-22 17:55:00|7546.6|7544.6|7548.3|7546.3|7548.6|7546.6|7545.6|7543.6|38
1729620000000|2024-10-22 18:00:00|7548.1|7546.1|7553.6|7551.6|7553.6|7551.6|7547.1|7545.1|171
1729620300000|2024-10-22 18:05:00|7553.3|7551.3|7549.3|7547.3|7553.8|7551.8|7548.8|7546.8|166
1729620600000|2024-10-22 18:10:00|7549.1|7547.1|7548.8|7546.8|7550.6|7548.6|7548.3|7546.3|54
1729620900000|2024-10-22 18:15:00|7549.1|7547.1|7550.6|7548.6|7552.3|7550.3|7549.1|7547.1|60
1729621200000|2024-10-22 18:20:00|7550.8|7548.8|7550.1|7548.1|7551.6|7549.6|7549.1|7547.1|50
1729621500000|2024-10-22 18:25:00|7550.6|7548.6|7548.6|7546.6|7550.6|7548.6|7548.3|7546.3|29
1729621800000|2024-10-22 18:30:00|7548.8|7546.8|7547.3|7545.3|7549.1|7547.1|7546.6|7544.6|33
1729622100000|2024-10-22 18:35:00|7547.6|7545.6|7545.1|7543.1|7548.1|7546.1|7544.6|7542.6|91
1729622400000|2024-10-22 18:40:00|7545.6|7543.6|7544.6|7542.6|7545.6|7543.6|7543.8|7541.8|70
1729622700000|2024-10-22 18:45:00|7544.3|7542.3|7543.1|7541.1|7545.3|7543.3|7542.6|7540.6|39
1729623000000|2024-10-22 18:50:00|7543.3|7541.3|7543.8|7541.8|7544.3|7542.3|7542.6|7540.6|65
1729623300000|2024-10-22 18:55:00|7544.1|7542.1|7541.6|7539.6|7544.6|7542.6|7541.1|7539.1|105
1729623600000|2024-10-22 19:00:00|7540.8|7538.8|7542.6|7540.6|7542.8|7540.8|7540.8|7538.8|104
1729623900000|2024-10-22 19:05:00|7542.8|7540.8|7543.6|7541.6|7544.3|7542.3|7542.1|7540.1|56
1729624200000|2024-10-22 19:10:00|7544.1|7542.1|7544.6|7542.6|7545.3|7543.3|7543.6|7541.6|35
1729624500000|2024-10-22 19:15:00|7544.3|7542.3|7544.3|7542.3|7545.3|7543.3|7543.3|7541.3|91
1729624800000|2024-10-22 19:20:00|7544.1|7542.1|7543.6|7541.6|7544.8|7542.8|7543.3|7541.3|40
1729625100000|2024-10-22 19:25:00|7543.8|7541.8|7543.1|7541.1|7544.3|7542.3|7542.6|7540.6|86
1729625400000|2024-10-22 19:30:00|7543.6|7541.6|7544.1|7542.1|7544.3|7542.3|7542.6|7540.6|161
1729625700000|2024-10-22 19:35:00|7544.3|7542.3|7545.8|7543.8|7546.8|7544.8|7544.1|7542.1|104
1729626000000|2024-10-22 19:40:00|7545.3|7543.3|7545.1|7543.1|7545.6|7543.6|7544.1|7542.1|82
1729626300000|2024-10-22 19:45:00|7544.8|7542.8|7548.6|7546.6|7550.3|7548.3|7544.6|7542.6|101
1729626600000|2024-10-22 19:50:00|7548.3|7546.3|7547.3|7545.3|7549.1|7547.1|7546.1|7544.1|98
1729626900000|2024-10-22 19:55:00|7547.6|7545.6|7545.8|7543.8|7547.6|7545.6|7541.6|7539.6|131
1729627200000|2024-10-22 20:00:00|7543.8|7539.8|7543.7|7539.7|7545|7541|7538.9|7534.9|0
1729627500000|2024-10-22 20:05:00|7543.4|7539.4|7542.8|7538.8|7544|7540|7541.1|7537.1|0
1729627800000|2024-10-22 20:10:00|7542.5|7538.5|7541.1|7537.1|7542.8|7538.8|7540.2|7536.2|0
1729628100000|2024-10-22 20:15:00|7541.7|7537.7|7540.6|7536.6|7541.8|7537.8|7540|7536|0
1729628400000|2024-10-22 20:20:00|7540.9|7536.9|7539.6|7535.6|7541.2|7537.2|7539.6|7535.6|0
1729628700000|2024-10-22 20:25:00|7539.3|7535.3|7540.6|7536.6|7540.6|7536.6|7537.9|7533.9|0
1729629000000|2024-10-22 20:30:00|7540.5|7536.5|7540.4|7536.4|7541.2|7537.2|7540.3|7536.3|0
1729629300000|2024-10-22 20:35:00|7540.7|7536.7|7541|7537|7541.8|7537.8|7540.7|7536.7|0
1729629600000|2024-10-22 20:40:00|7540.4|7536.4|7539|7535|7540.4|7536.4|7538.1|7534.1|0
1729629900000|2024-10-22 20:45:00|7538.9|7534.9|7540.7|7536.7|7541|7537|7538.7|7534.7|0
1729630200000|2024-10-22 20:50:00|7540.4|7536.4|7540.2|7536.2|7540.6|7536.6|7539.5|7535.5|0
1729630500000|2024-10-22 20:55:00|7539.9|7535.9|7537.3|7533.3|7540.3|7536.3|7536.8|7532.8|0
1729630800000|2024-10-22 21:00:00|7537.4|7533.4|7537.8|7533.8|7537.8|7533.8|7537.4|7533.4|0
1729631100000|2024-10-22 21:05:00|7537.9|7533.9|7538.1|7534.1|7538.4|7534.4|7537.9|7533.9|0
1729631400000|2024-10-22 21:10:00|7538.3|7534.3|7538.6|7534.6|7538.6|7534.6|7538.3|7534.3|0
1729631700000|2024-10-22 21:15:00|7538.5|7534.5|7538.4|7534.4|7538.6|7534.6|7538.4|7534.4|0
1729632000000|2024-10-22 21:20:00|7538.5|7534.5|7538.5|7534.5|7538.6|7534.6|7538.5|7534.5|0
1729632900000|2024-10-22 21:35:00|7538.6|7534.6|7538.6|7534.6|7538.6|7534.6|7538.6|7534.6|0
1729633200000|2024-10-22 21:40:00|7538.8|7534.8|7538.8|7534.8|7538.8|7534.8|7538.8|7534.8|0
1729633500000|2024-10-22 21:45:00|7538.6|7534.6|7538.2|7534.2|7538.6|7534.6|7538.2|7534.2|0
1729633800000|2024-10-22 21:50:00|7538.1|7534.1|7538.1|7534.1|7538.2|7534.2|7538.1|7534.1|0
1729634100000|2024-10-22 21:55:00|7538.2|7534.2|7538.3|7534.3|7538.8|7534.8|7538.2|7534.2|0
1729634400000|2024-10-22 22:00:00|7538.2|7534.2|7532.4|7528.4|7538.2|7534.2|7532.1|7528.1|0
1729634700000|2024-10-22 22:05:00|7532.7|7528.7|7534.6|7530.6|7534.7|7530.7|7532.7|7528.7|0
1729635000000|2024-10-22 22:10:00|7534.7|7530.7|7534.4|7530.4|7534.7|7530.7|7534.4|7530.4|0
1729635300000|2024-10-22 22:15:00|7534.1|7530.1|7531.8|7527.8|7534.1|7530.1|7531|7527|0
1729635600000|2024-10-22 22:20:00|7532|7528|7533.1|7529.1|7533.1|7529.1|7530.2|7526.2|0
1729635900000|2024-10-22 22:25:00|7532.8|7528.8|7534.2|7530.2|7534.8|7530.8|7532.8|7528.8|0
1729636200000|2024-10-22 22:30:00|7534.1|7530.1|7533.9|7529.9|7534.5|7530.5|7533.8|7529.8|0
1729636500000|2024-10-22 22:35:00|7534.1|7530.1|7533.6|7529.6|7534.8|7530.8|7533.6|7529.6|0
1729636800000|2024-10-22 22:40:00|7533.2|7529.2|7534.6|7530.6|7534.9|7530.9|7533.2|7529.2|0
1729637100000|2024-10-22 22:45:00|7534.8|7530.8|7535.2|7531.2|7535.5|7531.5|7534.6|7530.6|0
1729637400000|2024-10-22 22:50:00|7534.9|7530.9|7534.9|7530.9|7535.2|7531.2|7534.3|7530.3|0
1729637700000|2024-10-22 22:55:00|7534.6|7530.6|7535.2|7531.2|7535.2|7531.2|7534.6|7530.6|0
1729638000000|2024-10-22 23:00:00|7534.9|7530.9|7534.9|7530.9|7535.8|7531.8|7534.9|7530.9|0
1729638300000|2024-10-22 23:05:00|7535.2|7531.2|7536.5|7532.5|7536.5|7532.5|7535.2|7531.2|0
1729638600000|2024-10-22 23:10:00|7536.8|7532.8|7534.9|7530.9|7537.1|7533.1|7533.9|7529.9|0
1729638900000|2024-10-22 23:15:00|7534.6|7530.6|7534.3|7530.3|7535.5|7531.5|7533.9|7529.9|0
1729639200000|2024-10-22 23:20:00|7534.6|7530.6|7536.8|7532.8|7536.8|7532.8|7534.6|7530.6|0
1729639500000|2024-10-22 23:25:00|7536.6|7532.6|7537.1|7533.1|7537.5|7533.5|7536.5|7532.5|0
1729639800000|2024-10-22 23:30:00|7537.5|7533.5|7538.8|7534.8|7539.1|7535.1|7537.1|7533.1|0
1729640100000|2024-10-22 23:35:00|7539.1|7535.1|7538.8|7534.8|7539.1|7535.1|7538.1|7534.1|0
1729640400000|2024-10-22 23:40:00|7539.1|7535.1|7540.4|7536.4|7540.7|7536.7|7538.8|7534.8|0
1729640700000|2024-10-22 23:45:00|7540.7|7536.7|7540.9|7536.9|7542.3|7538.3|7540.7|7536.7|0
1729641000000|2024-10-22 23:50:00|7540.7|7536.7|7541.9|7537.9|7541.9|7537.9|7539.6|7535.6|0
1729641300000|2024-10-22 23:55:00|7541.6|7537.6|7542.5|7538.5|7543.1|7539.1|7541.6|7537.6|0
1729641600000|2024-10-23 00:00:00|7542.2|7538.2|7542.5|7538.5|7543.1|7539.1|7541.6|7537.6|0
1729641900000|2024-10-23 00:05:00|7542.2|7538.2|7540.4|7536.4|7543.2|7539.2|7539.4|7535.4|0
1729642200000|2024-10-23 00:10:00|7540|7536|7544.7|7540.7|7545.6|7541.6|7539.7|7535.7|0
1729642500000|2024-10-23 00:15:00|7544.8|7540.8|7542|7539|7545.4|7541.4|7538.2|7535.2|0
1729642800000|2024-10-23 00:20:00|7542.7|7539.7|7539.7|7536.7|7543.5|7540.5|7538.3|7535.3|0
1729643100000|2024-10-23 00:25:00|7541.2|7538.2|7542.7|7539.7|7545.7|7542.7|7541.2|7538.2|0
1729643400000|2024-10-23 00:30:00|7541.2|7538.2|7538.2|7535.2|7541.2|7538.2|7536.7|7533.7|0
1729643700000|2024-10-23 00:35:00|7539.7|7536.7|7535.2|7532.2|7541.2|7538.2|7535.2|7532.2|0
1729644000000|2024-10-23 00:40:00|7535.9|7532.9|7532.2|7529.2|7536.7|7533.7|7529.2|7526.2|0
1729644300000|2024-10-23 00:45:00|7530.7|7527.7|7533.7|7530.7|7533.7|7530.7|7530.7|7527.7|0
1729644600000|2024-10-23 00:50:00|7534.5|7531.5|7527.6|7524.6|7534.5|7531.5|7526.2|7523.2|0
1729644900000|2024-10-23 00:55:00|7527.7|7524.7|7527.6|7524.6|7529.1|7526.1|7523.9|7520.9|0
1729645200000|2024-10-23 01:00:00|7526.9|7523.9|7528.4|7525.4|7529.1|7526.1|7523.2|7520.2|0
1729645500000|2024-10-23 01:05:00|7527.7|7524.7|7527.6|7524.6|7529.1|7526.1|7527.6|7524.6|0
1729645800000|2024-10-23 01:10:00|7526.9|7523.9|7528.4|7525.4|7529.1|7526.1|7526.1|7523.1|0
1729646100000|2024-10-23 01:15:00|7527.7|7524.7|7528.5|7525.5|7529.2|7526.2|7526.2|7523.2|0
1729646400000|2024-10-23 01:20:00|7529.2|7526.2|7526.3|7523.3|7529.2|7526.2|7526.2|7523.2|0
1729646700000|2024-10-23 01:25:00|7526.2|7523.2|7524.8|7521.8|7526.2|7523.2|7524.8|7521.8|0
1729647000000|2024-10-23 01:30:00|7523.3|7520.3|7526.3|7523.3|7526.3|7523.3|7523.3|7520.3|0
1729647300000|2024-10-23 01:35:00|7525.5|7522.5|7530.7|7527.7|7530.7|7527.7|7525.5|7522.5|0
1729647600000|2024-10-23 01:40:00|7531.4|7528.4|7529.2|7526.2|7533.6|7530.6|7529.2|7526.2|0
1729647900000|2024-10-23 01:45:00|7529.9|7526.9|7531|7528|7533.9|7530.9|7529.2|7526.2|0
1729648200000|2024-10-23 01:50:00|7530.9|7527.9|7529.5|7526.5|7532.4|7529.4|7529.4|7526.4|0
1729648500000|2024-10-23 01:55:00|7529.4|7526.4|7529.5|7526.5|7530.9|7527.9|7529.4|7526.4|0
1729648800000|2024-10-23 02:00:00|7530.2|7527.2|7530.9|7527.9|7532.5|7529.5|7529.5|7526.5|0
1729649100000|2024-10-23 02:05:00|7529.5|7526.5|7532.5|7529.5|7532.5|7529.5|7528|7525|0
1729649400000|2024-10-23 02:10:00|7532.4|7529.4|7534.7|7531.7|7536.9|7533.9|7531|7528|0
1729649700000|2024-10-23 02:15:00|7535.4|7532.4|7536.9|7533.9|7536.9|7533.9|7533.9|7530.9|0
1729650000000|2024-10-23 02:20:00|7537.7|7534.7|7539.9|7536.9|7539.9|7536.9|7536.9|7533.9|0
1729650300000|2024-10-23 02:25:00|7541.4|7538.4|7536.9|7533.9|7541.4|7538.4|7536.9|7533.9|0
1729650600000|2024-10-23 02:30:00|7537.6|7534.6|7539.9|7536.9|7539.9|7536.9|7536.9|7533.9|0
1729650900000|2024-10-23 02:35:00|7539.1|7536.1|7541.3|7538.3|7541.3|7538.3|7539.1|7536.1|0
1729651200000|2024-10-23 02:40:00|7540.6|7537.6|7541.3|7538.3|7541.3|7538.3|7539.8|7536.8|0
1729651500000|2024-10-23 02:45:00|7539.9|7536.9|7539.9|7536.9|7541.3|7538.3|7538.4|7535.4|0
1729651800000|2024-10-23 02:50:00|7539.8|7536.8|7538.4|7535.4|7541.3|7538.3|7538.4|7535.4|0
1729652100000|2024-10-23 02:55:00|7539.9|7536.9|7538.4|7535.4|7539.9|7536.9|7538.4|7535.4|0
1729652400000|2024-10-23 03:00:00|7539.1|7536.1|7542.9|7539.9|7543.6|7540.6|7539.1|7536.1|0
1729653000000|2024-10-23 03:10:00|7541.4|7538.4|7539.9|7536.9|7541.4|7538.4|7539.9|7536.9|0
1729653300000|2024-10-23 03:15:00|7540.7|7537.7|7538.4|7535.4|7540.7|7537.7|7538.4|7535.4|0
1729653600000|2024-10-23 03:20:00|7537.7|7534.7|7537|7534|7537.7|7534.7|7537|7534|0
1729653900000|2024-10-23 03:25:00|7538.4|7535.4|7537|7534|7538.5|7535.5|7537|7534|0
1729654200000|2024-10-23 03:30:00|7536.9|7533.9|7531|7528|7536.9|7533.9|7531|7528|0
1729654500000|2024-10-23 03:35:00|7532.5|7529.5|7532.5|7529.5|7534|7531|7529.5|7526.5|0
1729654800000|2024-10-23 03:40:00|7533.9|7530.9|7532.4|7529.4|7534|7531|7530.2|7527.2|0
1729655100000|2024-10-23 03:45:00|7533.9|7530.9|7533.9|7530.9|7533.9|7530.9|7532.4|7529.4|0
1729655400000|2024-10-23 03:50:00|7532.4|7529.4|7533.9|7530.9|7533.9|7530.9|7532.4|7529.4|0
1729655700000|2024-10-23 03:55:00|7532.4|7529.4|7533.9|7530.9|7535.4|7532.4|7532.4|7529.4|0
1729656000000|2024-10-23 04:00:00|7532.4|7529.4|7533.9|7530.9|7535.4|7532.4|7530.9|7527.9|0
1729656300000|2024-10-23 04:05:00|7533.2|7530.2|7533.2|7530.2|7533.9|7530.9|7532.4|7529.4|0
1729656600000|2024-10-23 04:10:00|7532.4|7529.4|7533.9|7530.9|7533.9|7530.9|7532.4|7529.4|0
1729656900000|2024-10-23 04:15:00|7535.4|7532.4|7538.4|7535.4|7538.4|7535.4|7535.4|7532.4|0
1729657200000|2024-10-23 04:20:00|7536.9|7533.9|7538.4|7535.4|7538.4|7535.4|7536.9|7533.9|0
1729657500000|2024-10-23 04:25:00|7539.9|7536.9|7541.4|7538.4|7541.4|7538.4|7537.6|7534.6|0
1729657800000|2024-10-23 04:30:00|7540.6|7537.6|7539.9|7536.9|7541.4|7538.4|7539.9|7536.9|0
1729658100000|2024-10-23 04:35:00|7541.4|7538.4|7541.4|7538.4|7541.4|7538.4|7539.9|7536.9|0
1729658400000|2024-10-23 04:40:00|7541.3|7538.3|7542.9|7539.9|7542.9|7539.9|7541.3|7538.3|0
1729658700000|2024-10-23 04:45:00|7544.4|7541.4|7543.6|7540.6|7544.4|7541.4|7542.9|7539.9|0
1729659000000|2024-10-23 04:50:00|7542.9|7539.9|7541.4|7538.4|7544.4|7541.4|7539.9|7536.9|0
1729659300000|2024-10-23 04:55:00|7542.9|7539.9|7541.4|7538.4|7542.9|7539.9|7541.4|7538.4|0
1729659600000|2024-10-23 05:00:00|7542.9|7539.9|7542.9|7539.9|7545.9|7542.9|7541.4|7538.4|0
1729659900000|2024-10-23 05:05:00|7543.6|7540.6|7545.8|7542.8|7545.9|7542.9|7542.9|7539.9|0
1729660200000|2024-10-23 05:10:00|7544.3|7541.3|7545.8|7542.8|7545.8|7542.8|7543.6|7540.6|0
1729660500000|2024-10-23 05:15:00|7546.5|7543.5|7547.3|7544.3|7548.8|7545.8|7545.8|7542.8|0
1729660800000|2024-10-23 05:20:00|7548|7545|7547.2|7544.2|7548.7|7545.7|7547.2|7544.2|0
1729661100000|2024-10-23 05:25:00|7548|7545|7546.5|7543.5|7548.7|7545.7|7545.7|7542.7|0
1729661400000|2024-10-23 05:30:00|7547.2|7544.2|7546.5|7543.5|7550.2|7547.2|7545.7|7542.7|0
1729661700000|2024-10-23 05:35:00|7547.2|7544.2|7547.2|7544.2|7550.1|7547.1|7545.7|7542.7|0
1729662000000|2024-10-23 05:40:00|7546.4|7543.4|7548.7|7545.7|7548.7|7545.7|7545.7|7542.7|0
1729662300000|2024-10-23 05:45:00|7547.2|7544.2|7545.7|7542.7|7547.2|7544.2|7544.2|7541.2|0
1729662600000|2024-10-23 05:50:00|7544.2|7541.2|7544.2|7541.2|7544.2|7541.2|7542.7|7539.7|0
1729662900000|2024-10-23 05:55:00|7545.7|7542.7|7542.7|7539.7|7545.7|7542.7|7542.7|7539.7|0
1729663200000|2024-10-23 06:00:00|7544.2|7541.2|7526.5|7524.5|7547|7545|7526.5|7524.5|215
1729663500000|2024-10-23 06:05:00|7527|7525|7529.8|7527.8|7530.3|7528.3|7525.8|7523.8|92
1729663800000|2024-10-23 06:10:00|7529.5|7527.5|7527.5|7525.5|7532.3|7530.3|7525.5|7523.5|69
1729664100000|2024-10-23 06:15:00|7527.8|7525.8|7528.3|7526.3|7530|7528|7526.8|7524.8|57
1729664400000|2024-10-23 06:20:00|7528|7526|7525.5|7523.5|7528|7526|7523|7521|50
1729664700000|2024-10-23 06:25:00|7525.3|7523.3|7525|7523|7526|7524|7522.8|7520.8|26
1729665000000|2024-10-23 06:30:00|7524.8|7522.8|7515.3|7513.3|7524.8|7522.8|7514.3|7512.3|54
1729665300000|2024-10-23 06:35:00|7515|7513|7515.3|7513.3|7516.8|7514.8|7513.5|7511.5|60
1729665600000|2024-10-23 06:40:00|7515|7513|7513.8|7511.8|7516|7514|7512.8|7510.8|64
1729665900000|2024-10-23 06:45:00|7513.5|7511.5|7508.3|7506.3|7513.5|7511.5|7506.8|7504.8|39
1729666200000|2024-10-23 06:50:00|7508|7506|7506.3|7504.3|7509|7507|7504.8|7502.8|44
1729666500000|2024-10-23 06:55:00|7506|7504|7492|7490|7506.3|7504.3|7487|7485|241
1729666800000|2024-10-23 07:00:00|7491.5|7490.5|7517|7516|7517|7516|7485.5|7484.5|1174
1729667100000|2024-10-23 07:05:00|7516.8|7515.8|7524.5|7523.5|7530|7529|7515.3|7514.3|432
1729667400000|2024-10-23 07:10:00|7524.3|7523.3|7536|7535|7536|7535|7521|7520|431
1729667700000|2024-10-23 07:15:00|7536.5|7535.5|7545|7544|7546|7545|7533|7532|352
1729668000000|2024-10-23 07:20:00|7545.3|7544.3|7541|7540|7546.3|7545.3|7538.5|7537.5|327
1729668300000|2024-10-23 07:25:00|7541.3|7540.3|7534|7533|7541.5|7540.5|7531.5|7530.5|193
1729668600000|2024-10-23 07:30:00|7534.3|7533.3|7529.3|7528.3|7536.5|7535.5|7527|7526|229
1729668900000|2024-10-23 07:35:00|7529.5|7528.5|7529|7528|7532|7531|7525.5|7524.5|221
1729669200000|2024-10-23 07:40:00|7529.2|7528.2|7517.2|7516.2|7529.7|7528.7|7516.7|7515.7|200
1729669500000|2024-10-23 07:45:00|7517|7516|7512|7511|7519.7|7518.7|7509|7508|471
1729669800000|2024-10-23 07:50:00|7510.7|7509.7|7508.7|7507.7|7512.7|7511.7|7507.2|7506.2|186
1729670100000|2024-10-23 07:55:00|7508.5|7507.5|7505|7504|7509.7|7508.7|7503.7|7502.7|157
1729670400000|2024-10-23 08:00:00|7504.7|7503.7|7513.7|7512.7|7514|7513|7504.5|7503.5|215
1729670700000|2024-10-23 08:05:00|7513.5|7512.5|7517.2|7516.2|7521|7520|7513|7512|157
1729671000000|2024-10-23 08:10:00|7517|7516|7509.7|7508.7|7517|7516|7508.5|7507.5|191
1729671300000|2024-10-23 08:15:00|7509.5|7508.5|7510|7509|7513.7|7512.7|7507.5|7506.5|151
1729671600000|2024-10-23 08:20:00|7509.7|7508.7|7500.2|7499.2|7510|7509|7499.7|7498.7|171
1729671900000|2024-10-23 08:25:00|7500|7499|7500.2|7499.2|7504.5|7503.5|7498.5|7497.5|228
1729672200000|2024-10-23 08:30:00|7500|7499|7497.2|7496.2|7501|7500|7491.5|7490.5|348
1729672500000|2024-10-23 08:35:00|7497|7496|7502.5|7501.5|7505.5|7504.5|7496.7|7495.7|172
1729672800000|2024-10-23 08:40:00|7502.7|7501.7|7493.5|7492.5|7504.2|7503.2|7492.7|7491.7|152
1729673100000|2024-10-23 08:45:00|7493.7|7492.7|7494.2|7493.2|7496.5|7495.5|7491.5|7490.5|172
1729673400000|2024-10-23 08:50:00|7494|7493|7494.7|7493.7|7497.2|7496.2|7493|7492|145
1729673700000|2024-10-23 08:55:00|7494.5|7493.5|7497.2|7496.2|7498.5|7497.5|7492.7|7491.7|139
1729674000000|2024-10-23 09:00:00|7497|7496|7508.7|7507.7|7509.2|7508.2|7497|7496|152
1729674300000|2024-10-23 09:05:00|7508.5|7507.5|7512.7|7511.7|7513|7512|7506.7|7505.7|175
1729674600000|2024-10-23 09:10:00|7513|7512|7516.7|7515.7|7519.5|7518.5|7512.5|7511.5|148
1729674900000|2024-10-23 09:15:00|7516.5|7515.5|7521.5|7520.5|7522|7521|7515|7514|141
1729675200000|2024-10-23 09:20:00|7521.7|7520.7|7512.5|7511.5|7522.2|7521.2|7512.5|7511.5|107
1729675500000|2024-10-23 09:25:00|7512.2|7511.2|7515.2|7514.2|7515.2|7514.2|7512.2|7511.2|77
1729675800000|2024-10-23 09:30:00|7515|7514|7512.7|7511.7|7516.2|7515.2|7510.7|7509.7|97
1729676100000|2024-10-23 09:35:00|7512.5|7511.5|7509.7|7508.7|7513|7512|7509.5|7508.5|66
1729676400000|2024-10-23 09:40:00|7509.5|7508.5|7505|7504|7510|7509|7502.5|7501.5|95
1729676700000|2024-10-23 09:45:00|7504.7|7503.7|7508.2|7507.2|7508.2|7507.2|7503.2|7502.2|71
1729677000000|2024-10-23 09:50:00|7508.5|7507.5|7509|7508|7510.2|7509.2|7507.2|7506.2|84
1729677300000|2024-10-23 09:55:00|7509.2|7508.2|7503.2|7502.2|7514.7|7513.7|7501.5|7500.5|248
1729677600000|2024-10-23 10:00:00|7503|7502|7499.7|7498.7|7506.2|7505.2|7496|7495|157
1729677900000|2024-10-23 10:05:00|7499.5|7498.5|7501.7|7500.7|7503|7502|7498.2|7497.2|6089
1729678200000|2024-10-23 10:10:00|7501.5|7500.5|7499.7|7498.7|7505.7|7504.7|7499.5|7498.5|49
1729678500000|2024-10-23 10:15:00|7499.5|7498.5|7493.7|7492.7|7501|7500|7493.5|7492.5|89
1729678800000|2024-10-23 10:20:00|7493.5|7492.5|7494.2|7493.2|7495.5|7494.5|7491.7|7490.7|149
1729679100000|2024-10-23 10:25:00|7494|7493|7486|7485|7494.2|7493.2|7486|7485|60
1729679400000|2024-10-23 10:30:00|7485.5|7484.5|7478.7|7477.7|7485.7|7484.7|7478.2|7477.2|219
1729679700000|2024-10-23 10:35:00|7478.5|7477.5|7482|7481|7483.5|7482.5|7478.5|7477.5|135
1729680000000|2024-10-23 10:40:00|7481.7|7480.7|7474.5|7473.5|7482.5|7481.5|7474|7473|167
1729680300000|2024-10-23 10:45:00|7474.2|7473.2|7476.7|7475.7|7476.7|7475.7|7473.7|7472.7|179
1729680600000|2024-10-23 10:50:00|7476.5|7475.5|7469.2|7468.2|7477.5|7476.5|7467.7|7466.7|234
1729680900000|2024-10-23 10:55:00|7469|7468|7474.2|7473.2|7477|7476|7467.5|7466.5|201
1729681200000|2024-10-23 11:00:00|7474.7|7473.7|7479.2|7478.2|7480.7|7479.7|7474.7|7473.7|226
1729681500000|2024-10-23 11:05:00|7479|7478|7482.7|7481.7|7483|7482|7476.2|7475.2|178
1729681800000|2024-10-23 11:10:00|7482.5|7481.5|7489.7|7488.7|7489.7|7488.7|7482|7481|132
1729682100000|2024-10-23 11:15:00|7490|7489|7495.7|7494.7|7496.5|7495.5|7488.5|7487.5|162
1729682400000|2024-10-23 11:20:00|7496|7495|7488.5|7487.5|7496|7495|7488.2|7487.2|101
1729682700000|2024-10-23 11:25:00|7488.2|7487.2|7488.2|7487.2|7490.7|7489.7|7484.2|7483.2|98
1729683000000|2024-10-23 11:30:00|7488.5|7487.5|7487.7|7486.7|7489.2|7488.2|7482.5|7481.5|137
1729683300000|2024-10-23 11:35:00|7487.5|7486.5|7486.7|7485.7|7491.2|7490.2|7484.7|7483.7|71
1729683600000|2024-10-23 11:40:00|7487.1|7486.1|7485.9|7484.9|7488.1|7487.1|7484.1|7483.1|79
1729683900000|2024-10-23 11:45:00|7485.6|7484.6|7491.6|7490.6|7493.1|7492.1|7485.1|7484.1|136
1729684200000|2024-10-23 11:50:00|7491.4|7490.4|7491.1|7490.1|7494.9|7493.9|7489.4|7488.4|121
1729684500000|2024-10-23 11:55:00|7490.9|7489.9|7489.1|7488.1|7492.9|7491.9|7487.9|7486.9|178
1729684800000|2024-10-23 12:00:00|7489.4|7488.4|7486.1|7485.1|7489.6|7488.6|7485.6|7484.6|141
1729685100000|2024-10-23 12:05:00|7485.9|7484.9|7484.6|7483.6|7491.9|7490.9|7481.9|7480.9|526
1729685400000|2024-10-23 12:10:00|7484.9|7483.9|7490.9|7489.9|7491.1|7490.1|7484.1|7483.1|135
1729685700000|2024-10-23 12:15:00|7491.1|7490.1|7493.1|7492.1|7495.6|7494.6|7488.6|7487.6|117
1729686000000|2024-10-23 12:20:00|7492.9|7491.9|7490.4|7489.4|7493.1|7492.1|7488.1|7487.1|154
1729686300000|2024-10-23 12:25:00|7490.6|7489.6|7495.1|7494.1|7495.4|7494.4|7490.6|7489.6|106
1729686600000|2024-10-23 12:30:00|7494.9|7493.9|7486.6|7485.6|7496.1|7495.1|7486.6|7485.6|101
1729686900000|2024-10-23 12:35:00|7486.4|7485.4|7487.1|7486.1|7488.6|7487.6|7482.9|7481.9|141
1729687200000|2024-10-23 12:40:00|7487.4|7486.4|7490.9|7489.9|7491.1|7490.1|7484.1|7483.1|117
1729687500000|2024-10-23 12:45:00|7490.6|7489.6|7492.6|7491.6|7495.4|7494.4|7490.6|7489.6|150
1729687800000|2024-10-23 12:50:00|7492.9|7491.9|7486.6|7485.6|7493.1|7492.1|7486.6|7485.6|119
1729688100000|2024-10-23 12:55:00|7486.9|7485.9|7489.6|7488.6|7490.1|7489.1|7484.6|7483.6|148
1729688400000|2024-10-23 13:00:00|7490.1|7489.1|7490.6|7489.6|7494.6|7493.6|7485.9|7484.9|115
1729688700000|2024-10-23 13:05:00|7490.9|7489.9|7493.6|7492.6|7494.9|7493.9|7489.9|7488.9|126
1729689000000|2024-10-23 13:10:00|7493.4|7492.4|7497.6|7496.6|7498.1|7497.1|7492.4|7491.4|80
1729689300000|2024-10-23 13:15:00|7497.9|7496.9|7500.4|7499.4|7500.4|7499.4|7495.4|7494.4|116
1729689600000|2024-10-23 13:20:00|7500.1|7499.1|7496.1|7495.1|7500.4|7499.4|7495.6|7494.6|166
1729689900000|2024-10-23 13:25:00|7495.9|7494.9|7497.6|7496.6|7499.9|7498.9|7494.9|7493.9|130
1729690200000|2024-10-23 13:30:00|7497.9|7496.9|7504.6|7503.6|7507.1|7506.1|7493.6|7492.6|327
1729690500000|2024-10-23 13:35:00|7504.9|7503.9|7506.1|7505.1|7508.9|7507.9|7502.6|7501.6|162
1729690800000|2024-10-23 13:40:00|7506.4|7505.4|7516.1|7515.1|7517.4|7516.4|7505.6|7504.6|323
1729691100000|2024-10-23 13:45:00|7516.4|7515.4|7523.1|7522.1|7524.6|7523.6|7515.4|7514.4|363
1729691400000|2024-10-23 13:50:00|7523.4|7522.4|7524.6|7523.6|7526.1|7525.1|7520.6|7519.6|316
1729691700000|2024-10-23 13:55:00|7524.4|7523.4|7523.6|7522.6|7526.1|7525.1|7521.6|7520.6|246
1729692000000|2024-10-23 14:00:00|7523.9|7522.9|7526.1|7525.1|7529.4|7528.4|7519.4|7518.4|405
1729692300000|2024-10-23 14:05:00|7526.4|7525.4|7526.1|7525.1|7529.1|7528.1|7519.6|7518.6|305
1729692600000|2024-10-23 14:10:00|7525.9|7524.9|7519.4|7518.4|7527.2|7526.2|7518.7|7517.7|272
1729692900000|2024-10-23 14:15:00|7519.2|7518.2|7518.9|7517.9|7523.9|7522.9|7518.9|7517.9|227
1729693200000|2024-10-23 14:20:00|7519.2|7518.2|7522.4|7521.4|7522.4|7521.4|7516.2|7515.2|233
1729693500000|2024-10-23 14:25:00|7522.7|7521.7|7528.4|7527.4|7528.7|7527.7|7521.4|7520.4|220
1729693800000|2024-10-23 14:30:00|7528.2|7527.2|7527.9|7526.9|7528.9|7527.9|7524.7|7523.7|305
1729694100000|2024-10-23 14:35:00|7528.2|7527.2|7521.9|7520.9|7528.2|7527.2|7521.4|7520.4|276
1729694400000|2024-10-23 14:40:00|7523.2|7522.2|7525.7|7524.7|7526.4|7525.4|7522.7|7521.7|251
1729694700000|2024-10-23 14:45:00|7525.4|7524.4|7527.9|7526.9|7529.2|7528.2|7524.9|7523.9|341
1729695000000|2024-10-23 14:50:00|7528.2|7527.2|7522.9|7521.9|7530.7|7529.7|7520.9|7519.9|443
1729695300000|2024-10-23 14:55:00|7523.2|7522.2|7523.4|7522.4|7526.4|7525.4|7522.2|7521.2|430
1729695600000|2024-10-23 15:00:00|7523.2|7522.2|7526.4|7525.4|7526.7|7525.7|7522.2|7521.2|268
1729695900000|2024-10-23 15:05:00|7526.7|7525.7|7517.7|7516.7|7526.7|7525.7|7516.7|7515.7|390
1729696200000|2024-10-23 15:10:00|7517.9|7516.9|7501.4|7500.4|7517.9|7516.9|7499.2|7498.2|575
1729696500000|2024-10-23 15:15:00|7501.2|7500.2|7501.9|7500.9|7504.4|7503.4|7498.2|7497.2|445
1729696800000|2024-10-23 15:20:00|7501.7|7500.7|7500.9|7499.9|7504.9|7503.9|7499.7|7498.7|488
1729697100000|2024-10-23 15:25:00|7500.7|7499.7|7500.4|7499.4|7501.9|7500.9|7497.9|7496.9|772
1729697400000|2024-10-23 15:30:00|7500.7|7498.7|7500.9|7498.9|7503.9|7501.9|7499.2|7497.2|1232
1729697700000|2024-10-23 15:35:00|7500.7|7498.7|7507.7|7505.7|7507.7|7505.7|7497.7|7495.7|843
1729698000000|2024-10-23 15:40:00|7507.2|7505.2|7508.7|7506.7|7510.2|7508.2|7505.7|7503.7|261
1729698300000|2024-10-23 15:45:00|7508.9|7506.9|7505.9|7503.9|7509.7|7507.7|7503.9|7501.9|348
1729698600000|2024-10-23 15:50:00|7506.2|7504.2|7508.4|7506.4|7509.2|7507.2|7505.9|7503.9|250
1729698900000|2024-10-23 15:55:00|7508.2|7506.2|7509.2|7507.2|7509.7|7507.7|7505.7|7503.7|115
1729699200000|2024-10-23 16:00:00|7508.7|7506.7|7508.4|7506.4|7512.2|7510.2|7505.9|7503.9|255
1729699500000|2024-10-23 16:05:00|7508.7|7506.7|7506.4|7504.4|7509.9|7507.9|7504.2|7502.2|147
1729699800000|2024-10-23 16:10:00|7506.2|7504.2|7507.4|7505.4|7508.4|7506.4|7505.7|7503.7|76
1729700100000|2024-10-23 16:15:00|7507.2|7505.2|7507.9|7505.9|7509.2|7507.2|7505.4|7503.4|132
1729700400000|2024-10-23 16:20:00|7508.2|7506.2|7504.2|7502.2|7508.9|7506.9|7503.2|7501.2|107
1729700700000|2024-10-23 16:25:00|7503.9|7501.9|7499.9|7497.9|7503.9|7501.9|7498.7|7496.7|105
1729701000000|2024-10-23 16:30:00|7499.7|7497.7|7498.7|7496.7|7499.9|7497.9|7493.2|7491.2|83
1729701300000|2024-10-23 16:35:00|7498.9|7496.9|7499.4|7497.4|7501.2|7499.2|7498.7|7496.7|67
1729701600000|2024-10-23 16:40:00|7499.2|7497.2|7499.4|7497.4|7501.4|7499.4|7498.9|7496.9|40
1729701900000|2024-10-23 16:45:00|7499.2|7497.2|7503.7|7501.7|7503.7|7501.7|7499.2|7497.2|56
1729702200000|2024-10-23 16:50:00|7503.4|7501.4|7498.9|7496.9|7504.4|7502.4|7497.2|7495.2|79
1729702500000|2024-10-23 16:55:00|7498.7|7496.7|7497.4|7495.4|7499.9|7497.9|7496.2|7494.2|58
1729702800000|2024-10-23 17:00:00|7497.2|7495.2|7491.4|7489.4|7497.9|7495.9|7490.4|7488.4|66
1729703100000|2024-10-23 17:05:00|7491.7|7489.7|7489.4|7487.4|7493.2|7491.2|7487.9|7485.9|108
1729703400000|2024-10-23 17:10:00|7489.2|7487.2|7482.4|7480.4|7489.4|7487.4|7481.9|7479.9|110
1729703700000|2024-10-23 17:15:00|7482.7|7480.7|7482.4|7480.4|7483.7|7481.7|7481.2|7479.2|62
1729704000000|2024-10-23 17:20:00|7482.2|7480.2|7479.4|7477.4|7484.2|7482.2|7478.9|7476.9|56
1729704300000|2024-10-23 17:25:00|7479.2|7477.2|7482.9|7480.9|7483.2|7481.2|7479.2|7477.2|114
1729704600000|2024-10-23 17:30:00|7482.7|7480.7|7476.7|7474.7|7482.7|7480.7|7475.9|7473.9|144
1729704900000|2024-10-23 17:35:00|7476.4|7474.4|7473.9|7471.9|7476.7|7474.7|7473.7|7471.7|85
1729705200000|2024-10-23 17:40:00|7473.7|7471.7|7476.4|7474.4|7477.7|7475.7|7473.2|7471.2|108
1729705500000|2024-10-23 17:45:00|7476.2|7474.2|7479.4|7477.4|7480.4|7478.4|7475.7|7473.7|110
1729705800000|2024-10-23 17:50:00|7479.2|7477.2|7475.4|7473.4|7479.7|7477.7|7475.2|7473.2|57
1729706100000|2024-10-23 17:55:00|7475.7|7473.7|7476.4|7474.4|7476.9|7474.9|7475.2|7473.2|28
1729706400000|2024-10-23 18:00:00|7476.2|7474.2|7469.9|7467.9|7476.2|7474.2|7468.4|7466.4|138
1729706700000|2024-10-23 18:05:00|7469.2|7467.2|7470.2|7468.2|7470.7|7468.7|7465.7|7463.7|140
1729707000000|2024-10-23 18:10:00|7470.4|7468.4|7465.7|7463.7|7470.4|7468.4|7465.2|7463.2|92
1729707300000|2024-10-23 18:15:00|7465.4|7463.4|7463.2|7461.2|7465.7|7463.7|7461.4|7459.4|66
1729707600000|2024-10-23 18:20:00|7462.9|7460.9|7467.2|7465.2|7469.4|7467.4|7462.9|7460.9|102
1729707900000|2024-10-23 18:25:00|7466.9|7464.9|7469.4|7467.4|7471.4|7469.4|7466.7|7464.7|39
1729708200000|2024-10-23 18:30:00|7469.2|7467.2|7476.9|7474.9|7477.4|7475.4|7468.7|7466.7|77
1729708500000|2024-10-23 18:35:00|7476.7|7474.7|7480.2|7478.2|7481.4|7479.4|7475.9|7473.9|148
1729708800000|2024-10-23 18:40:00|7479.9|7477.9|7482.4|7480.4|7484.2|7482.2|7479.4|7477.4|111
1729709100000|2024-10-23 18:45:00|7482.7|7480.7|7484.2|7482.2|7486.4|7484.4|7482.4|7480.4|92
1729709400000|2024-10-23 18:50:00|7484.4|7482.4|7480.9|7478.9|7485.2|7483.2|7479.4|7477.4|33
1729709700000|2024-10-23 18:55:00|7481.2|7479.2|7482.7|7480.7|7482.7|7480.7|7479.4|7477.4|53
1729710000000|2024-10-23 19:00:00|7481.9|7479.9|7480.2|7478.2|7482.4|7480.4|7479.4|7477.4|70
1729710300000|2024-10-23 19:05:00|7479.9|7477.9|7477.7|7475.7|7480.2|7478.2|7475.7|7473.7|136
1729710600000|2024-10-23 19:10:00|7477.9|7475.9|7478.9|7476.9|7480.2|7478.2|7477.9|7475.9|49
1729710900000|2024-10-23 19:15:00|7478.7|7476.7|7483.9|7481.9|7484.2|7482.2|7478.4|7476.4|69
1729711200000|2024-10-23 19:20:00|7483.7|7481.7|7481.4|7479.4|7484.4|7482.4|7481.2|7479.2|36
1729711500000|2024-10-23 19:25:00|7481.2|7479.2|7482.9|7480.9|7484.9|7482.9|7479.9|7477.9|42
1729711800000|2024-10-23 19:30:00|7483.2|7481.2|7482.7|7480.7|7483.9|7481.9|7480.9|7478.9|22
1729712100000|2024-10-23 19:35:00|7482.9|7480.9|7482.9|7480.9|7483.9|7481.9|7481.7|7479.7|40
1729712400000|2024-10-23 19:40:00|7482.7|7480.7|7484.7|7482.7|7484.7|7482.7|7481.7|7479.7|40
1729712700000|2024-10-23 19:45:00|7484.9|7482.9|7483.9|7481.9|7485.4|7483.4|7482.4|7480.4|40
1729713000000|2024-10-23 19:50:00|7484.7|7482.7|7485.2|7483.2|7486.7|7484.7|7482.7|7480.7|123
1729713300000|2024-10-23 19:55:00|7485.4|7483.4|7484.4|7482.4|7487.7|7485.7|7484.4|7482.4|147
1729713600000|2024-10-23 20:00:00|7486.4|7482.1|7490.2|7486.2|7492.1|7488.1|7483.5|7479.5|0
1729713900000|2024-10-23 20:05:00|7490.1|7486.1|7487.3|7483.3|7490.8|7486.8|7487.3|7483.3|0
1729714200000|2024-10-23 20:10:00|7487.5|7483.5|7490.8|7486.8|7491.1|7487.1|7486.2|7482.2|0
1729714500000|2024-10-23 20:15:00|7491.1|7487.1|7494.5|7490.5|7494.5|7490.5|7491.1|7487.1|0
1729714800000|2024-10-23 20:20:00|7494.6|7490.6|7494.4|7490.4|7494.9|7490.9|7492.6|7488.6|0
1729715100000|2024-10-23 20:25:00|7494.1|7490.1|7495.1|7491.1|7495.3|7491.3|7493.6|7489.6|0
1729715400000|2024-10-23 20:30:00|7495.3|7491.3|7494.7|7490.7|7495.3|7491.3|7494.1|7490.1|0
1729715700000|2024-10-23 20:35:00|7494.5|7490.5|7494.6|7490.6|7495.7|7491.7|7494.5|7490.5|0
1729716000000|2024-10-23 20:40:00|7494.5|7490.5|7493.4|7489.4|7494.9|7490.9|7492.9|7488.9|0
1729716300000|2024-10-23 20:45:00|7493.7|7489.7|7493.7|7489.7|7493.9|7489.9|7492.3|7488.3|0
1729716600000|2024-10-23 20:50:00|7493.4|7489.4|7493.9|7489.9|7494.6|7490.6|7493.1|7489.1|0
1729716900000|2024-10-23 20:55:00|7493.7|7489.7|7492|7488|7493.7|7489.7|7490|7486|0
1729717200000|2024-10-23 21:00:00|7490.8|7486.8|7491|7487|7491.1|7487.1|7490.6|7486.6|0
1729717500000|2024-10-23 21:05:00|7490.9|7486.9|7491.2|7487.2|7491.7|7487.7|7490.8|7486.8|0
1729717800000|2024-10-23 21:10:00|7491.1|7487.1|7491.1|7487.1|7491.2|7487.2|7490.8|7486.8|0
1729718100000|2024-10-23 21:15:00|7491.4|7487.4|7491.7|7487.7|7491.7|7487.7|7491.4|7487.4|0
1729718400000|2024-10-23 21:20:00|7492.5|7488.5|7493.2|7489.2|7493.2|7489.2|7492.3|7488.3|0
1729718700000|2024-10-23 21:25:00|7492.5|7488.5|7493.5|7489.5|7493.6|7489.6|7492.2|7488.2|0
1729719000000|2024-10-23 21:30:00|7493.2|7489.2|7492.6|7488.6|7493.5|7489.5|7492.6|7488.6|0
1729719300000|2024-10-23 21:35:00|7492.4|7488.4|7492.9|7488.9|7492.9|7488.9|7492.3|7488.3|0
1729719600000|2024-10-23 21:40:00|7493|7489|7492.9|7488.9|7493|7489|7492.9|7488.9|0
1729719900000|2024-10-23 21:45:00|7493.5|7489.5|7492.9|7488.9|7493.6|7489.6|7492.8|7488.8|0
1729720200000|2024-10-23 21:50:00|7492.8|7488.8|7492.8|7488.8|7492.8|7488.8|7492.5|7488.5|0
1729720500000|2024-10-23 21:55:00|7493|7489|7493|7489|7493.8|7489.8|7492.8|7488.8|0
1729720800000|2024-10-23 22:00:00|7493.6|7489.6|7491.9|7487.9|7493.9|7489.9|7491.6|7487.6|0
1729721100000|2024-10-23 22:05:00|7491.8|7487.8|7491.1|7487.1|7491.9|7487.9|7490.7|7486.7|0
1729721400000|2024-10-23 22:10:00|7491.2|7487.2|7492.2|7488.2|7492.5|7488.5|7491.2|7487.2|0
1729721700000|2024-10-23 22:15:00|7492.4|7488.4|7491.7|7487.7|7492.4|7488.4|7489.9|7485.9|0
1729722000000|2024-10-23 22:20:00|7491.9|7487.9|7494.3|7490.3|7494.3|7490.3|7491.4|7487.4|0
1729722300000|2024-10-23 22:25:00|7494.5|7490.5|7494|7490|7494.5|7490.5|7494|7490|0
1729722600000|2024-10-23 22:30:00|7494.3|7490.3|7492.5|7488.5|7494.3|7490.3|7490.8|7486.8|0
1729722900000|2024-10-23 22:35:00|7492.2|7488.2|7490.9|7486.9|7492.5|7488.5|7490.9|7486.9|0
1729723200000|2024-10-23 22:40:00|7491.1|7487.1|7491.7|7487.7|7492.4|7488.4|7490.9|7486.9|0
1729723500000|2024-10-23 22:45:00|7491.4|7487.4|7491.8|7487.8|7492.1|7488.1|7491.4|7487.4|0
1729723800000|2024-10-23 22:50:00|7492.1|7488.1|7491.7|7487.7|7492.4|7488.4|7491.1|7487.1|0
1729724100000|2024-10-23 22:55:00|7491.5|7487.5|7492.4|7488.4|7492.6|7488.6|7491.4|7487.4|0
1729724400000|2024-10-23 23:00:00|7492.1|7488.1|7491.7|7487.7|7492.4|7488.4|7491.4|7487.4|0
1729724700000|2024-10-23 23:05:00|7491.8|7487.8|7491.8|7487.8|7492.1|7488.1|7491.4|7487.4|0
1729725000000|2024-10-23 23:10:00|7492.1|7488.1|7491.7|7487.7|7492.1|7488.1|7491.7|7487.7|0
1729725300000|2024-10-23 23:15:00|7491.4|7487.4|7491.1|7487.1|7491.8|7487.8|7491.1|7487.1|0
1729725600000|2024-10-23 23:20:00|7490.9|7486.9|7487|7483|7491.1|7487.1|7487|7483|0
1729725900000|2024-10-23 23:25:00|7486.8|7482.8|7487.4|7483.4|7488.4|7484.4|7485.1|7481.1|0
1729726200000|2024-10-23 23:30:00|7487.7|7483.7|7489.5|7485.5|7489.5|7485.5|7487.7|7483.7|0
1729726500000|2024-10-23 23:35:00|7489.2|7485.2|7490|7486|7490.4|7486.4|7488.9|7484.9|0
1729726800000|2024-10-23 23:40:00|7489.7|7485.7|7490|7486|7490.8|7486.8|7489.7|7485.7|0
1729727100000|2024-10-23 23:45:00|7490.3|7486.3|7490|7486|7490.4|7486.4|7489.5|7485.5|0
1729727400000|2024-10-23 23:50:00|7489.8|7485.8|7490|7486|7490.4|7486.4|7489.7|7485.7|0
1729727700000|2024-10-23 23:55:00|7489.7|7485.7|7489.8|7485.8|7490.8|7486.8|7489.7|7485.7|0
1729728000000|2024-10-24 00:00:00|7489.7|7485.7|7487|7483|7490|7486|7487|7483|0
1729728300000|2024-10-24 00:05:00|7487.1|7483.1|7487.3|7483.3|7488.1|7484.1|7486.5|7482.5|0
1729728600000|2024-10-24 00:10:00|7487.1|7483.1|7486.3|7482.3|7487.8|7483.8|7485.8|7481.8|0
1729728900000|2024-10-24 00:15:00|7486|7482|7481.7|7478.7|7486|7482|7478.7|7475.7|0
1729729200000|2024-10-24 00:20:00|7483.2|7480.2|7488.5|7485.5|7489.2|7486.2|7481.8|7478.8|0
1729729500000|2024-10-24 00:25:00|7489.2|7486.2|7489.2|7486.2|7492.2|7489.2|7487.7|7484.7|0
1729729800000|2024-10-24 00:30:00|7489.9|7486.9|7493.7|7490.7|7493.7|7490.7|7489.2|7486.2|0
1729730100000|2024-10-24 00:35:00|7496.7|7493.7|7501.4|7498.4|7501.4|7498.4|7496.7|7493.7|0
1729730400000|2024-10-24 00:40:00|7502.1|7499.1|7502.9|7499.9|7507.4|7504.4|7501.4|7498.4|0
1729730700000|2024-10-24 00:45:00|7504.4|7501.4|7504.4|7501.4|7507.4|7504.4|7502.9|7499.9|0
1729731000000|2024-10-24 00:50:00|7503.7|7500.7|7506|7503|7506|7503|7502.2|7499.2|0
1729731300000|2024-10-24 00:55:00|7505.3|7502.3|7510.5|7507.5|7510.5|7507.5|7504.5|7501.5|0
1729731600000|2024-10-24 01:00:00|7509|7506|7507.5|7504.5|7510.5|7507.5|7503|7500|0
1729731900000|2024-10-24 01:05:00|7506.7|7503.7|7505.9|7502.9|7508.9|7505.9|7504.4|7501.4|0
1729732200000|2024-10-24 01:10:00|7507.4|7504.4|7504.4|7501.4|7507.4|7504.4|7504.4|7501.4|0
1729732500000|2024-10-24 01:15:00|7505.9|7502.9|7504.4|7501.4|7505.9|7502.9|7502.9|7499.9|0
1729732800000|2024-10-24 01:20:00|7505.9|7502.9|7504.4|7501.4|7505.9|7502.9|7501.4|7498.4|0
1729733100000|2024-10-24 01:25:00|7505.9|7502.9|7505.9|7502.9|7508.2|7505.2|7504.4|7501.4|0
1729733400000|2024-10-24 01:30:00|7506.7|7503.7|7508.9|7505.9|7510.4|7507.4|7505.9|7502.9|0
1729733700000|2024-10-24 01:35:00|7509.7|7506.7|7507.4|7504.4|7510.4|7507.4|7507.4|7504.4|0
1729734000000|2024-10-24 01:40:00|7506|7503|7504.5|7501.5|7509|7506|7504.5|7501.5|0
1729734300000|2024-10-24 01:45:00|7503|7500|7504.5|7501.5|7504.5|7501.5|7503|7500|0
1729734600000|2024-10-24 01:50:00|7506|7503|7506|7503|7507.5|7504.5|7504.5|7501.5|0
1729734900000|2024-10-24 01:55:00|7504.5|7501.5|7503|7500|7504.5|7501.5|7501.5|7498.5|0
1729735200000|2024-10-24 02:00:00|7501.5|7498.5|7498.5|7495.5|7503|7500|7497|7494|0
1729735500000|2024-10-24 02:05:00|7500|7497|7500.1|7497.1|7501.5|7498.5|7497|7494|0
1729735800000|2024-10-24 02:10:00|7501.6|7498.6|7503|7500|7504.5|7501.5|7501.5|7498.5|0
1729736100000|2024-10-24 02:15:00|7503.8|7500.8|7506.8|7503.8|7506.8|7503.8|7501.6|7498.6|0
1729736400000|2024-10-24 02:20:00|7506|7503|7507.4|7504.4|7507.5|7504.5|7504.4|7501.4|0
1729736700000|2024-10-24 02:25:00|7508.9|7505.9|7505.6|7502.6|7508.9|7505.9|7505.6|7502.6|0
1729737000000|2024-10-24 02:30:00|7504.9|7501.9|7507.1|7504.1|7508.6|7505.6|7504.1|7501.1|0
1729737300000|2024-10-24 02:35:00|7507.9|7504.9|7505.7|7502.7|7508.6|7505.6|7505.7|7502.7|0
1729737600000|2024-10-24 02:40:00|7506.4|7503.4|7504.2|7501.2|7507.1|7504.1|7504.2|7501.2|0
1729737900000|2024-10-24 02:45:00|7504.9|7501.9|7505.7|7502.7|7505.7|7502.7|7504.2|7501.2|0
1729738200000|2024-10-24 02:50:00|7506.5|7503.5|7505.8|7502.8|7508.7|7505.7|7505.7|7502.7|0
1729738500000|2024-10-24 02:55:00|7506.5|7503.5|7505.8|7502.8|7507.3|7504.3|7505.8|7502.8|0
1729738800000|2024-10-24 03:00:00|7506.5|7503.5|7505.8|7502.8|7507.3|7504.3|7505.8|7502.8|0
1729739100000|2024-10-24 03:05:00|7506.6|7503.6|7505.7|7502.7|7507.3|7504.3|7505.7|7502.7|0
1729739400000|2024-10-24 03:10:00|7506.5|7503.5|7505.8|7502.8|7507.2|7504.2|7505.7|7502.7|0
1729739700000|2024-10-24 03:15:00|7507.3|7504.3|7507.3|7504.3|7508|7505|7505.8|7502.8|0
1729740000000|2024-10-24 03:20:00|7508|7505|7507.3|7504.3|7508.1|7505.1|7507.3|7504.3|0
1729740300000|2024-10-24 03:25:00|7506.6|7503.6|7507.3|7504.3|7508.8|7505.8|7506.6|7503.6|0
1729740600000|2024-10-24 03:30:00|7508.1|7505.1|7507.3|7504.3|7508.1|7505.1|7505.8|7502.8|0
1729740900000|2024-10-24 03:35:00|7506.6|7503.6|7505.9|7502.9|7507.3|7504.3|7505.8|7502.8|0
1729741200000|2024-10-24 03:40:00|7506.6|7503.6|7505.8|7502.8|7507.4|7504.4|7505.8|7502.8|0
1729741500000|2024-10-24 03:45:00|7506.5|7503.5|7505.7|7502.7|7507.3|7504.3|7505.7|7502.7|0
1729741800000|2024-10-24 03:50:00|7504.3|7501.3|7501.3|7498.3|7504.3|7501.3|7501.3|7498.3|0
1729742100000|2024-10-24 03:55:00|7499.8|7496.8|7498|7495|7500.5|7497.5|7498|7495|0
1729742400000|2024-10-24 04:00:00|7497.9|7494.9|7495|7492|7498|7495|7495|7492|0
1729742700000|2024-10-24 04:05:00|7496.5|7493.5|7498|7495|7498|7495|7496.5|7493.5|0
1729743000000|2024-10-24 04:10:00|7498.7|7495.7|7496.5|7493.5|7499.5|7496.5|7495|7492|0
1729743300000|2024-10-24 04:15:00|7498|7495|7498|7495|7498|7495|7496.5|7493.5|0
1729743600000|2024-10-24 04:20:00|7496.5|7493.5|7496.5|7493.5|7497.3|7494.3|7496.5|7493.5|0
1729743900000|2024-10-24 04:25:00|7497.3|7494.3|7498|7495|7499.5|7496.5|7496.5|7493.5|0
1729744200000|2024-10-24 04:30:00|7497.2|7494.2|7495|7492|7498|7495|7495|7492|0
1729744500000|2024-10-24 04:35:00|7493.5|7490.5|7493.5|7490.5|7495|7492|7493.5|7490.5|0
1729744800000|2024-10-24 04:40:00|7494.3|7491.3|7493.7|7490.7|7495|7492|7493.5|7490.5|0
1729745100000|2024-10-24 04:45:00|7492.2|7489.2|7492.8|7489.8|7493.7|7490.7|7490.7|7487.7|0
1729745400000|2024-10-24 04:50:00|7493.5|7490.5|7493.5|7490.5|7493.5|7490.5|7490.5|7487.5|0
1729745700000|2024-10-24 04:55:00|7495|7492|7498|7495|7499.5|7496.5|7495|7492|0
1729746000000|2024-10-24 05:00:00|7498.1|7495.1|7492.1|7489.1|7498.1|7495.1|7492.1|7489.1|0
1729746300000|2024-10-24 05:05:00|7492.9|7489.9|7492.2|7489.2|7495.1|7492.1|7492.1|7489.1|0
1729746600000|2024-10-24 05:10:00|7492.1|7489.1|7493.5|7490.5|7495|7492|7490.7|7487.7|0
1729746900000|2024-10-24 05:15:00|7494.3|7491.3|7495|7492|7496.5|7493.5|7493.5|7490.5|0
1729747200000|2024-10-24 05:20:00|7496.5|7493.5|7494.7|7491.7|7496.5|7493.5|7494.7|7491.7|0
1729747500000|2024-10-24 05:25:00|7493.9|7490.9|7490.2|7487.2|7493.9|7490.9|7490.2|7487.2|0
1729747800000|2024-10-24 05:30:00|7488.7|7485.7|7494.7|7491.7|7496.2|7493.2|7488.7|7485.7|0
1729748100000|2024-10-24 05:35:00|7494.8|7491.8|7496.2|7493.2|7496.2|7493.2|7493.2|7490.2|0
1729748400000|2024-10-24 05:40:00|7497.7|7494.7|7491.9|7488.9|7497.7|7494.7|7491.1|7488.1|0
1729748700000|2024-10-24 05:45:00|7491.8|7488.8|7495|7492|7495|7492|7489|7486|0
1729749000000|2024-10-24 05:50:00|7494.2|7491.2|7496.4|7493.4|7497.9|7494.9|7493.5|7490.5|0
1729749300000|2024-10-24 05:55:00|7497.9|7494.9|7495|7492|7497.9|7494.9|7492|7489|0
1729749600000|2024-10-24 06:00:00|7495.5|7491.5|7532.7|7530.7|7536.2|7534.2|7495.5|7491.5|658
1729749900000|2024-10-24 06:05:00|7532.9|7530.9|7531.2|7529.2|7539.4|7537.4|7527.2|7525.2|301
1729750200000|2024-10-24 06:10:00|7531.9|7529.9|7521.9|7519.9|7533.7|7531.7|7520.9|7518.9|251
1729750500000|2024-10-24 06:15:00|7522.2|7520.2|7523.9|7521.9|7528.4|7526.4|7520.4|7518.4|140
1729750800000|2024-10-24 06:20:00|7524.2|7522.2|7535.9|7533.9|7537.9|7535.9|7524.2|7522.2|206
1729751100000|2024-10-24 06:25:00|7536.2|7534.2|7538.4|7536.4|7540.2|7538.2|7535.2|7533.2|99
1729751400000|2024-10-24 06:30:00|7538.7|7536.7|7538.7|7536.7|7542.4|7540.4|7536.9|7534.9|101
1729751700000|2024-10-24 06:35:00|7538.9|7536.9|7540.7|7538.7|7543.7|7541.7|7538.7|7536.7|93
1729752000000|2024-10-24 06:40:00|7540.9|7538.9|7533.4|7531.4|7542.2|7540.2|7531.4|7529.4|139
1729752300000|2024-10-24 06:45:00|7533.7|7531.7|7527.4|7525.4|7534.7|7532.7|7525.2|7523.2|133
1729752600000|2024-10-24 06:50:00|7527.7|7525.7|7532.9|7530.9|7534.9|7532.9|7526.7|7524.7|74
1729752900000|2024-10-24 06:55:00|7532.7|7530.7|7517.4|7515.4|7533.2|7531.2|7516.2|7514.2|282
1729753200000|2024-10-24 07:00:00|7516.9|7515.9|7522.9|7521.9|7526.4|7525.4|7506.4|7505.4|1256
1729753500000|2024-10-24 07:05:00|7523.4|7522.4|7534.4|7533.4|7538.4|7537.4|7520.4|7519.4|534
1729753800000|2024-10-24 07:10:00|7534.7|7533.7|7552.2|7551.2|7554.2|7553.2|7534.7|7533.7|720
1729754100000|2024-10-24 07:15:00|7550.2|7549.2|7542.9|7541.9|7551.4|7550.4|7542.2|7541.2|774
1729754400000|2024-10-24 07:20:00|7542.4|7541.4|7539.4|7538.4|7542.7|7541.7|7530.9|7529.9|428
1729754700000|2024-10-24 07:25:00|7539.7|7538.7|7533.4|7532.4|7541.4|7540.4|7530.9|7529.9|257
1729755000000|2024-10-24 07:30:00|7533.7|7532.7|7539.2|7538.2|7543.4|7542.4|7530.9|7529.9|399
1729755300000|2024-10-24 07:35:00|7538.9|7537.9|7533.9|7532.9|7539.4|7538.4|7530.4|7529.4|323
1729755600000|2024-10-24 07:40:00|7532.9|7531.9|7532.9|7531.9|7535.7|7534.7|7532.2|7531.2|79
1729755900000|2024-10-24 07:45:00|7531.7|7530.7|7537.9|7536.9|7538.4|7537.4|7530.9|7529.9|233
1729756200000|2024-10-24 07:50:00|7538.2|7537.2|7533.9|7532.9|7538.4|7537.4|7531.9|7530.9|200
1729756500000|2024-10-24 07:55:00|7534.2|7533.2|7540.4|7539.4|7541.7|7540.7|7534.2|7533.2|168
1729756800000|2024-10-24 08:00:00|7539.2|7538.2|7536.4|7535.4|7544.2|7543.2|7536.4|7535.4|328
1729757100000|2024-10-24 08:05:00|7536.7|7535.7|7539.9|7538.9|7539.9|7538.9|7532.2|7531.2|114
1729757400000|2024-10-24 08:10:00|7540.2|7539.2|7548.4|7547.4|7548.9|7547.9|7537.7|7536.7|330
1729757700000|2024-10-24 08:15:00|7548.7|7547.7|7556.4|7555.4|7556.9|7555.9|7547.7|7546.7|373
1729758000000|2024-10-24 08:20:00|7556.2|7555.2|7558.2|7557.2|7558.7|7557.7|7553.4|7552.4|308
1729758300000|2024-10-24 08:25:00|7557.9|7556.9|7555.4|7554.4|7558.7|7557.7|7552.2|7551.2|207
1729758600000|2024-10-24 08:30:00|7555.7|7554.7|7561.9|7560.9|7565.4|7564.4|7555.7|7554.7|290
1729758900000|2024-10-24 08:35:00|7562.2|7561.2|7562.2|7561.2|7565.9|7564.9|7560.7|7559.7|328
1729759200000|2024-10-24 08:40:00|7562.4|7561.4|7555.4|7554.4|7562.9|7561.9|7553.9|7552.9|266
1729759500000|2024-10-24 08:45:00|7555.7|7554.7|7550.4|7549.4|7556.9|7555.9|7548.4|7547.4|273
1729759800000|2024-10-24 08:50:00|7550.2|7549.2|7552.4|7551.4|7553.4|7552.4|7550.2|7549.2|271
1729760100000|2024-10-24 08:55:00|7552.7|7551.7|7552.9|7551.9|7554.4|7553.4|7551.2|7550.2|180
1729760400000|2024-10-24 09:00:00|7552.7|7551.7|7548.4|7547.4|7554.9|7553.9|7545.9|7544.9|155
1729760700000|2024-10-24 09:05:00|7548.2|7547.2|7555.4|7554.4|7557.4|7556.4|7547.2|7546.2|105
1729761000000|2024-10-24 09:10:00|7555.7|7554.7|7556.9|7555.9|7558.2|7557.2|7550.9|7549.9|141
1729761300000|2024-10-24 09:15:00|7556.7|7555.7|7559.9|7558.9|7561.2|7560.2|7555.4|7554.4|168
1729761600000|2024-10-24 09:20:00|7559.7|7558.7|7555.4|7554.4|7559.9|7558.9|7551.2|7550.2|97
1729761900000|2024-10-24 09:25:00|7555.7|7554.7|7555.4|7554.4|7557.9|7556.9|7552.2|7551.2|94
1729762200000|2024-10-24 09:30:00|7555.2|7554.2|7556.4|7555.4|7557.2|7556.2|7552.4|7551.4|110
1729762500000|2024-10-24 09:35:00|7556.7|7555.7|7552.9|7551.9|7556.9|7555.9|7552.9|7551.9|93
1729762800000|2024-10-24 09:40:00|7553.2|7552.2|7550.2|7549.2|7555.7|7554.7|7550.2|7549.2|159
1729763100000|2024-10-24 09:45:00|7549.9|7548.9|7544.2|7543.2|7550.2|7549.2|7542.9|7541.9|140
1729763400000|2024-10-24 09:50:00|7544.4|7543.4|7547.9|7546.9|7551.2|7550.2|7542.9|7541.9|134
1729763700000|2024-10-24 09:55:00|7548.2|7547.2|7551.2|7550.2|7551.2|7550.2|7545.7|7544.7|94
1729764000000|2024-10-24 10:00:00|7551.4|7550.4|7548.9|7547.9|7551.4|7550.4|7544.2|7543.2|150
1729764300000|2024-10-24 10:05:00|7548.7|7547.7|7549.2|7548.2|7553.2|7552.2|7547.2|7546.2|107
1729764600000|2024-10-24 10:10:00|7549.4|7548.4|7547.2|7546.2|7549.7|7548.7|7542.4|7541.4|68
1729764900000|2024-10-24 10:15:00|7546.9|7545.9|7547.7|7546.7|7549.2|7548.2|7544.7|7543.7|64
1729765200000|2024-10-24 10:20:00|7547.4|7546.4|7552.4|7551.4|7552.9|7551.9|7546.9|7545.9|63
1729765500000|2024-10-24 10:25:00|7552.7|7551.7|7551.7|7550.7|7554.2|7553.2|7550.9|7549.9|49
1729765800000|2024-10-24 10:30:00|7551.9|7550.9|7553.4|7552.4|7554.2|7553.2|7550.4|7549.4|59
1729766100000|2024-10-24 10:35:00|7553.2|7552.2|7555.7|7554.7|7556.9|7555.9|7553.2|7552.2|78
1729766400000|2024-10-24 10:40:00|7555.4|7554.4|7552.9|7551.9|7556.2|7555.2|7551.9|7550.9|88
1729766700000|2024-10-24 10:45:00|7553.2|7552.2|7555.9|7554.9|7556.4|7555.4|7552.9|7551.9|52
1729767000000|2024-10-24 10:50:00|7556.2|7555.2|7555.4|7554.4|7557.4|7556.4|7554.2|7553.2|70
1729767300000|2024-10-24 10:55:00|7555.2|7554.2|7552.9|7551.9|7556.4|7555.4|7550.9|7549.9|69
1729767600000|2024-10-24 11:00:00|7551.7|7550.7|7553.4|7552.4|7554.4|7553.4|7549.9|7548.9|102
1729767900000|2024-10-24 11:05:00|7553.7|7552.7|7555.2|7554.2|7555.4|7554.4|7551.9|7550.9|61
1729768200000|2024-10-24 11:10:00|7555.4|7554.4|7555.4|7554.4|7557.7|7556.7|7554.7|7553.7|70
1729768500000|2024-10-24 11:15:00|7555.2|7554.2|7550.9|7549.9|7555.7|7554.7|7549.9|7548.9|55
1729768800000|2024-10-24 11:20:00|7551.2|7550.2|7549.9|7548.9|7551.7|7550.7|7549.2|7548.2|56
1729769100000|2024-10-24 11:25:00|7550.2|7549.2|7547.4|7546.4|7551.2|7550.2|7546.2|7545.2|73
1729769400000|2024-10-24 11:30:00|7547.2|7546.2|7549.4|7548.4|7550.9|7549.9|7547.2|7546.2|79
1729769700000|2024-10-24 11:35:00|7549.1|7548.1|7552.1|7551.1|7552.4|7551.4|7548.6|7547.6|92
1729770000000|2024-10-24 11:40:00|7552.4|7551.4|7549.1|7548.1|7552.4|7551.4|7546.9|7545.9|86
1729770300000|2024-10-24 11:45:00|7548.9|7547.9|7554.4|7553.4|7554.9|7553.9|7548.4|7547.4|51
1729770600000|2024-10-24 11:50:00|7554.1|7553.1|7555.1|7554.1|7556.4|7555.4|7553.9|7552.9|101
1729770900000|2024-10-24 11:55:00|7555.4|7554.4|7552.9|7551.9|7557.4|7556.4|7551.9|7550.9|74
1729771200000|2024-10-24 12:00:00|7553.1|7552.1|7540.6|7539.6|7553.1|7552.1|7540.4|7539.4|128
1729771500000|2024-10-24 12:05:00|7540.4|7539.4|7539.1|7538.1|7542.6|7541.6|7536.6|7535.6|120
1729771800000|2024-10-24 12:10:00|7539.6|7538.6|7541.4|7540.4|7541.6|7540.6|7537.9|7536.9|54
1729772100000|2024-10-24 12:15:00|7541.6|7540.6|7537.6|7536.6|7543.6|7542.6|7536.4|7535.4|120
1729772400000|2024-10-24 12:20:00|7537.9|7536.9|7541.4|7540.4|7543.1|7542.1|7537.6|7536.6|111
1729772700000|2024-10-24 12:25:00|7541.1|7540.1|7538.9|7537.9|7543.4|7542.4|7538.4|7537.4|3089
1729773000000|2024-10-24 12:30:00|7541.6|7540.6|7538.9|7537.9|7545.6|7544.6|7536.4|7535.4|148
1729773300000|2024-10-24 12:35:00|7538.6|7537.6|7537.4|7536.4|7541.4|7540.4|7536.9|7535.9|91
1729773600000|2024-10-24 12:40:00|7537.1|7536.1|7533.9|7532.9|7537.1|7536.1|7533.1|7532.1|106
1729773900000|2024-10-24 12:45:00|7534.1|7533.1|7534.9|7533.9|7537.4|7536.4|7532.4|7531.4|108
1729774200000|2024-10-24 12:50:00|7534.6|7533.6|7536.6|7535.6|7538.4|7537.4|7533.1|7532.1|71
1729774500000|2024-10-24 12:55:00|7536.4|7535.4|7544.4|7543.4|7544.9|7543.9|7536.4|7535.4|207
1729774800000|2024-10-24 13:00:00|7544.6|7543.6|7541.6|7540.6|7546.6|7545.6|7539.6|7538.6|106
1729775100000|2024-10-24 13:05:00|7541.9|7540.9|7549.1|7548.1|7549.6|7548.6|7541.4|7540.4|66
1729775400000|2024-10-24 13:10:00|7549.4|7548.4|7551.1|7550.1|7552.9|7551.9|7548.9|7547.9|112
1729775700000|2024-10-24 13:15:00|7551.4|7550.4|7553.9|7552.9|7554.4|7553.4|7547.1|7546.1|288
1729776000000|2024-10-24 13:20:00|7553.6|7552.6|7550.9|7549.9|7555.6|7554.6|7550.9|7549.9|177
1729776300000|2024-10-24 13:25:00|7550.6|7549.6|7549.4|7548.4|7552.4|7551.4|7548.1|7547.1|119
1729776600000|2024-10-24 13:30:00|7549.9|7548.9|7545.6|7544.6|7550.6|7549.6|7543.9|7542.9|237
1729776900000|2024-10-24 13:35:00|7545.9|7544.9|7550.4|7549.4|7550.6|7549.6|7541.6|7540.6|136
1729777200000|2024-10-24 13:40:00|7550.6|7549.6|7545.1|7544.1|7551.6|7550.6|7542.1|7541.1|164
1729777500000|2024-10-24 13:45:00|7544.6|7543.6|7538.6|7537.6|7545.1|7544.1|7537.1|7536.1|198
1729777800000|2024-10-24 13:50:00|7538.9|7537.9|7548.6|7547.6|7548.9|7547.9|7535.1|7534.1|177
1729778100000|2024-10-24 13:55:00|7548.4|7547.4|7545.6|7544.6|7550.1|7549.1|7543.6|7542.6|187
1729778400000|2024-10-24 14:00:00|7546.6|7545.6|7541.1|7540.1|7546.6|7545.6|7537.6|7536.6|270
1729778700000|2024-10-24 14:05:00|7540.9|7539.9|7534.1|7533.1|7542.6|7541.6|7533.6|7532.6|176
1729779000000|2024-10-24 14:10:00|7534.3|7533.3|7532.3|7531.3|7535.3|7534.3|7528.6|7527.6|207
1729779300000|2024-10-24 14:15:00|7532.1|7531.1|7528.3|7527.3|7532.8|7531.8|7527.3|7526.3|271
1729779600000|2024-10-24 14:20:00|7528.1|7527.1|7530.6|7529.6|7530.6|7529.6|7523.1|7522.1|266
1729779900000|2024-10-24 14:25:00|7530.3|7529.3|7523.8|7522.8|7530.3|7529.3|7522.6|7521.6|211
1729780200000|2024-10-24 14:30:00|7523.6|7522.6|7523.6|7522.6|7527.3|7526.3|7521.1|7520.1|220
1729780500000|2024-10-24 14:35:00|7523.1|7522.1|7521.3|7520.3|7525.3|7524.3|7521.1|7520.1|219
1729780800000|2024-10-24 14:40:00|7521.1|7520.1|7519.8|7518.8|7521.3|7520.3|7516.6|7515.6|251
1729781100000|2024-10-24 14:45:00|7519.6|7518.6|7512.3|7511.3|7519.6|7518.6|7511.1|7510.1|306
1729781400000|2024-10-24 14:50:00|7512.1|7511.1|7503.6|7502.6|7512.6|7511.6|7502.6|7501.6|704
1729781700000|2024-10-24 14:55:00|7504.3|7503.3|7506.6|7505.6|7508.3|7507.3|7502.6|7501.6|480
1729782000000|2024-10-24 15:00:00|7507.3|7506.3|7508.1|7507.1|7512.6|7511.6|7507.1|7506.1|349
1729782300000|2024-10-24 15:05:00|7507.8|7506.8|7507.3|7506.3|7509.1|7508.1|7504.6|7503.6|347
1729782600000|2024-10-24 15:10:00|7507.6|7506.6|7509.8|7508.8|7511.8|7510.8|7504.8|7503.8|212
1729782900000|2024-10-24 15:15:00|7510.1|7509.1|7510.1|7509.1|7510.6|7509.6|7508.1|7507.1|347
1729783200000|2024-10-24 15:20:00|7510.3|7509.3|7506.1|7505.1|7512.1|7511.1|7505.1|7504.1|469
1729783500000|2024-10-24 15:25:00|7506.6|7505.6|7508.1|7507.1|7509.1|7508.1|7506.1|7505.1|529
1729783800000|2024-10-24 15:30:00|7508.6|7506.6|7506.1|7504.1|7509.6|7507.6|7505.6|7503.6|1409
1729784100000|2024-10-24 15:35:00|7506.3|7504.3|7503.6|7501.6|7509.1|7507.1|7503.6|7501.6|688
1729784400000|2024-10-24 15:40:00|7503.1|7501.1|7503.3|7501.3|7505.1|7503.1|7501.6|7499.6|324
1729784700000|2024-10-24 15:45:00|7503.6|7501.6|7491.6|7489.6|7505.1|7503.1|7491.1|7489.1|1434
1729785000000|2024-10-24 15:50:00|7491.3|7489.3|7497.3|7495.3|7497.3|7495.3|7491.1|7489.1|134
1729785300000|2024-10-24 15:55:00|7497.6|7495.6|7498.3|7496.3|7501.8|7499.8|7497.3|7495.3|145
1729785600000|2024-10-24 16:00:00|7498.1|7496.1|7494.3|7492.3|7498.1|7496.1|7492.8|7490.8|74
1729785900000|2024-10-24 16:05:00|7494.1|7492.1|7490.1|7488.1|7495.1|7493.1|7486.6|7484.6|142
1729786200000|2024-10-24 16:10:00|7489.8|7487.8|7487.6|7485.6|7490.8|7488.8|7483.6|7481.6|114
1729786500000|2024-10-24 16:15:00|7487.8|7485.8|7487.1|7485.1|7489.3|7487.3|7485.1|7483.1|66
1729786800000|2024-10-24 16:20:00|7487.3|7485.3|7490.6|7488.6|7491.3|7489.3|7484.3|7482.3|68
1729787100000|2024-10-24 16:25:00|7490.3|7488.3|7491.8|7489.8|7494.1|7492.1|7489.8|7487.8|185
1729787400000|2024-10-24 16:30:00|7491.6|7489.6|7496.3|7494.3|7497.8|7495.8|7491.1|7489.1|88
1729787700000|2024-10-24 16:35:00|7497.1|7495.1|7496.8|7494.8|7497.8|7495.8|7493.6|7491.6|91
1729788000000|2024-10-24 16:40:00|7496.6|7494.6|7497.1|7495.1|7497.6|7495.6|7494.1|7492.1|157
1729788300000|2024-10-24 16:45:00|7496.6|7494.6|7498.8|7496.8|7499.6|7497.6|7496.6|7494.6|83
1729788600000|2024-10-24 16:50:00|7498.6|7496.6|7497.1|7495.1|7499.1|7497.1|7495.6|7493.6|63
1729788900000|2024-10-24 16:55:00|7496.8|7494.8|7497.6|7495.6|7499.1|7497.1|7496.6|7494.6|37
1729789200000|2024-10-24 17:00:00|7497.3|7495.3|7501.3|7499.3|7502.6|7500.6|7496.1|7494.1|95
1729789500000|2024-10-24 17:05:00|7501.1|7499.1|7500.1|7498.1|7501.6|7499.6|7498.1|7496.1|72
1729789800000|2024-10-24 17:10:00|7499.8|7497.8|7501.3|7499.3|7504.1|7502.1|7499.8|7497.8|173
1729790100000|2024-10-24 17:15:00|7501.6|7499.6|7501.3|7499.3|7502.1|7500.1|7498.6|7496.6|85
1729790400000|2024-10-24 17:20:00|7501.1|7499.1|7500.8|7498.8|7501.8|7499.8|7500.3|7498.3|26
1729790700000|2024-10-24 17:25:00|7501.1|7499.1|7501.3|7499.3|7501.8|7499.8|7499.8|7497.8|39
1729791000000|2024-10-24 17:30:00|7501.1|7499.1|7496.8|7494.8|7501.6|7499.6|7496.8|7494.8|74
1729791300000|2024-10-24 17:35:00|7497.1|7495.1|7497.3|7495.3|7499.6|7497.6|7496.8|7494.8|56
1729791600000|2024-10-24 17:40:00|7497.1|7495.1|7498.3|7496.3|7498.8|7496.8|7496.3|7494.3|39
1729791900000|2024-10-24 17:45:00|7498.6|7496.6|7490.8|7488.8|7499.1|7497.1|7489.6|7487.6|73
1729792200000|2024-10-24 17:50:00|7491.1|7489.1|7489.8|7487.8|7492.3|7490.3|7489.6|7487.6|53
1729792500000|2024-10-24 17:55:00|7489.6|7487.6|7488.3|7486.3|7491.6|7489.6|7487.3|7485.3|76
1729792800000|2024-10-24 18:00:00|7488.6|7486.6|7488.1|7486.1|7488.6|7486.6|7485.1|7483.1|95
1729793100000|2024-10-24 18:05:00|7487.6|7485.6|7487.1|7485.1|7489.6|7487.6|7486.6|7484.6|48
1729793400000|2024-10-24 18:10:00|7487.3|7485.3|7490.3|7488.3|7490.6|7488.6|7485.6|7483.6|76
1729793700000|2024-10-24 18:15:00|7490.1|7488.1|7491.8|7489.8|7492.8|7490.8|7489.3|7487.3|23
1729794000000|2024-10-24 18:20:00|7491.6|7489.6|7489.8|7487.8|7492.3|7490.3|7489.8|7487.8|35
1729794300000|2024-10-24 18:25:00|7490.1|7488.1|7488.8|7486.8|7490.3|7488.3|7488.6|7486.6|39
1729794600000|2024-10-24 18:30:00|7489.3|7487.3|7487.8|7485.8|7489.3|7487.3|7487.1|7485.1|37
1729794900000|2024-10-24 18:35:00|7487.6|7485.6|7484.6|7482.6|7488.1|7486.1|7484.6|7482.6|40
1729795200000|2024-10-24 18:40:00|7484.3|7482.3|7485.3|7483.3|7486.1|7484.1|7483.3|7481.3|44
1729795500000|2024-10-24 18:45:00|7485.1|7483.1|7484.6|7482.6|7485.6|7483.6|7484.1|7482.1|52
1729795800000|2024-10-24 18:50:00|7485.1|7483.1|7486.8|7484.8|7487.1|7485.1|7485.1|7483.1|75
1729796100000|2024-10-24 18:55:00|7486.6|7484.6|7487.3|7485.3|7487.8|7485.8|7484.6|7482.6|31
1729796400000|2024-10-24 19:00:00|7487.1|7485.1|7483.8|7481.8|7487.1|7485.1|7483.3|7481.3|102
1729796700000|2024-10-24 19:05:00|7483.6|7481.6|7487.3|7485.3|7487.6|7485.6|7483.1|7481.1|37
1729797000000|2024-10-24 19:10:00|7487.1|7485.1|7492.3|7490.3|7494.6|7492.6|7487.1|7485.1|91
1729797300000|2024-10-24 19:15:00|7492.1|7490.1|7491.8|7489.8|7493.1|7491.1|7490.1|7488.1|111
1729797600000|2024-10-24 19:20:00|7491.6|7489.6|7490.6|7488.6|7492.6|7490.6|7489.6|7487.6|53
1729797900000|2024-10-24 19:25:00|7490.8|7488.8|7491.6|7489.6|7493.1|7491.1|7490.6|7488.6|67
1729798200000|2024-10-24 19:30:00|7491.3|7489.3|7494.1|7492.1|7494.6|7492.6|7490.8|7488.8|105
1729798500000|2024-10-24 19:35:00|7493.8|7491.8|7490.1|7488.1|7494.3|7492.3|7489.6|7487.6|70
1729798800000|2024-10-24 19:40:00|7489.6|7487.6|7491.6|7489.6|7491.8|7489.8|7488.8|7486.8|120
1729799100000|2024-10-24 19:45:00|7492.1|7490.1|7491.6|7489.6|7493.3|7491.3|7490.8|7488.8|178
1729799400000|2024-10-24 19:50:00|7492.3|7490.3|7486.3|7484.3|7493.1|7491.1|7486.3|7484.3|264
1729799700000|2024-10-24 19:55:00|7486.6|7484.6|7495.1|7493.1|7495.3|7493.3|7483.1|7481.1|326
1729800000000|2024-10-24 20:00:00|7491.9|7487.9|7500.3|7496.3|7500.7|7496.7|7491.9|7487.9|0
1729800300000|2024-10-24 20:05:00|7499.9|7495.9|7502.1|7498.1|7502.2|7498.2|7499.6|7495.6|0
1729800600000|2024-10-24 20:10:00|7501.8|7497.8|7502.2|7498.2|7504.1|7500.1|7501.8|7497.8|0
1729800900000|2024-10-24 20:15:00|7502.5|7498.5|7499.9|7495.9|7502.8|7498.8|7499.9|7495.9|0
1729801200000|2024-10-24 20:20:00|7499.8|7495.8|7500.6|7496.6|7500.9|7496.9|7499.8|7495.8|0
1729801500000|2024-10-24 20:25:00|7500.3|7496.3|7501.2|7497.2|7501.2|7497.2|7500.3|7496.3|0
1729801800000|2024-10-24 20:30:00|7501.5|7497.5|7500.3|7496.3|7501.5|7497.5|7499.5|7495.5|0
1729802100000|2024-10-24 20:35:00|7500.6|7496.6|7498|7494|7501.2|7497.2|7497.7|7493.7|0
1729802400000|2024-10-24 20:40:00|7497.7|7493.7|7496.6|7492.6|7498.3|7494.3|7496.3|7492.3|0
1729802700000|2024-10-24 20:45:00|7496.3|7492.3|7496.6|7492.6|7496.9|7492.9|7496|7492|0
1729803000000|2024-10-24 20:50:00|7496.9|7492.9|7497.8|7493.8|7497.8|7493.8|7496.6|7492.6|0
1729803300000|2024-10-24 20:55:00|7498.1|7494.1|7498.2|7494.2|7498.2|7494.2|7496.7|7492.7|0
1729803600000|2024-10-24 21:00:00|7498.4|7494.4|7497.8|7493.8|7498.7|7494.7|7497.8|7493.8|0
1729803900000|2024-10-24 21:05:00|7497.7|7493.7|7498.1|7494.1|7498.7|7494.7|7497.6|7493.6|0
1729804200000|2024-10-24 21:10:00|7498|7494|7497.9|7493.9|7498.7|7494.7|7497.6|7493.6|0
1729806300000|2024-10-24 21:45:00|7497.6|7493.6|7497.9|7493.9|7498.1|7494.1|7497.6|7493.6|0
1729806900000|2024-10-24 21:55:00|7498|7494|7500.1|7496.1|7500.1|7496.1|7498|7494|0
1729807200000|2024-10-24 22:00:00|7499.8|7495.8|7496.5|7492.5|7501|7497|7496.5|7492.5|0
1729807500000|2024-10-24 22:05:00|7496.8|7492.8|7496|7492|7496.8|7492.8|7495.9|7491.9|0
1729807800000|2024-10-24 22:10:00|7495.9|7491.9|7496.8|7492.8|7497.8|7493.8|7495.9|7491.9|0
1729808100000|2024-10-24 22:15:00|7497.1|7493.1|7495.9|7491.9|7497.2|7493.2|7495.6|7491.6|0
1729808400000|2024-10-24 22:20:00|7495.6|7491.6|7496.7|7492.7|7496.7|7492.7|7495.6|7491.6|0
1729808700000|2024-10-24 22:25:00|7496.4|7492.4|7496.4|7492.4|7497|7493|7496.4|7492.4|0
1729809000000|2024-10-24 22:30:00|7495.6|7491.6|7494.4|7490.4|7495.6|7491.6|7493.8|7489.8|0
1729809300000|2024-10-24 22:35:00|7494.7|7490.7|7494.1|7490.1|7494.7|7490.7|7493.5|7489.5|0
1729809600000|2024-10-24 22:40:00|7494.4|7490.4|7493.9|7489.9|7494.4|7490.4|7493.5|7489.5|0
1729809900000|2024-10-24 22:45:00|7494.2|7490.2|7495.6|7491.6|7495.6|7491.6|7493.6|7489.6|0
1729810200000|2024-10-24 22:50:00|7495.3|7491.3|7495.3|7491.3|7495.6|7491.6|7494.7|7490.7|0
1729810500000|2024-10-24 22:55:00|7495|7491|7495.9|7491.9|7495.9|7491.9|7495|7491|0
1729810800000|2024-10-24 23:00:00|7495.6|7491.6|7494.4|7490.4|7495.9|7491.9|7494|7490|0
1729811100000|2024-10-24 23:05:00|7494.7|7490.7|7493.3|7489.3|7495|7491|7493.3|7489.3|0
1729811400000|2024-10-24 23:10:00|7493.5|7489.5|7494.4|7490.4|7494.4|7490.4|7493|7489|0
1729811700000|2024-10-24 23:15:00|7493.9|7489.9|7493.3|7489.3|7494.7|7490.7|7493.3|7489.3|0
1729812000000|2024-10-24 23:20:00|7493.2|7489.2|7494.4|7490.4|7494.7|7490.7|7493|7489|0
1729812300000|2024-10-24 23:25:00|7494.7|7490.7|7493.3|7489.3|7495|7491|7493.3|7489.3|0
1729812600000|2024-10-24 23:30:00|7493|7489|7492.5|7488.5|7493.4|7489.4|7491.5|7487.5|0
1729812900000|2024-10-24 23:35:00|7492.8|7488.8|7493.1|7489.1|7493.1|7489.1|7492.5|7488.5|0
1729813200000|2024-10-24 23:40:00|7493.4|7489.4|7493.7|7489.7|7494|7490|7493.1|7489.1|0
1729813500000|2024-10-24 23:45:00|7493.4|7489.4|7493.6|7489.6|7493.9|7489.9|7492.5|7488.5|0
1729813800000|2024-10-24 23:50:00|7493.9|7489.9|7495.9|7491.9|7496.2|7492.2|7493.9|7489.9|0
1729814100000|2024-10-24 23:55:00|7495.8|7491.8|7496.2|7492.2|7496.2|7492.2|7494.6|7490.6|0
1729814400000|2024-10-25 00:00:00|7496.5|7492.5|7498.2|7494.2|7499.3|7495.3|7496.2|7492.2|0
1729814700000|2024-10-25 00:05:00|7497.9|7493.9|7496.1|7492.1|7498.5|7494.5|7494.4|7490.4|0
1729815000000|2024-10-25 00:10:00|7495.7|7491.7|7497.3|7493.3|7497.6|7493.6|7495.4|7491.4|0
1729815300000|2024-10-25 00:15:00|7497.2|7493.2|7495.5|7492.5|7497.6|7494|7494|7490.5|0
1729815600000|2024-10-25 00:20:00|7494|7491|7492.4|7489.4|7495.5|7492.5|7492.4|7489.4|0
1729815900000|2024-10-25 00:25:00|7493.9|7490.9|7487.9|7484.9|7493.9|7490.9|7486.4|7483.4|0
1729816200000|2024-10-25 00:30:00|7489.4|7486.4|7487.2|7484.2|7490.1|7487.1|7486.5|7483.5|0
1729816500000|2024-10-25 00:35:00|7487.9|7484.9|7486.5|7483.5|7489.4|7486.4|7486.4|7483.4|0
1729816800000|2024-10-25 00:40:00|7487.2|7484.2|7487.2|7484.2|7490.2|7487.2|7487.2|7484.2|0
1729817100000|2024-10-25 00:45:00|7489.4|7486.4|7490.9|7487.9|7492.5|7489.5|7489.4|7486.4|0
1729817400000|2024-10-25 00:50:00|7489.4|7486.4|7492.4|7489.4|7493.9|7490.9|7487.9|7484.9|0
1729817700000|2024-10-25 00:55:00|7493.2|7490.2|7492.4|7489.4|7494.7|7491.7|7492.4|7489.4|0
1729818000000|2024-10-25 01:00:00|7493.9|7490.9|7496.8|7493.8|7497.6|7494.6|7493.9|7490.9|0
1729818300000|2024-10-25 01:05:00|7495.4|7492.4|7496.8|7493.8|7496.9|7493.9|7495.3|7492.3|0
1729818600000|2024-10-25 01:10:00|7496.9|7493.9|7498.3|7495.3|7498.3|7495.3|7495.4|7492.4|0
1729818900000|2024-10-25 01:15:00|7498.4|7495.4|7498.4|7495.4|7499.9|7496.9|7495.4|7492.4|0
1729819200000|2024-10-25 01:20:00|7497.7|7494.7|7497|7494|7499.9|7496.9|7497|7494|0
1729819500000|2024-10-25 01:25:00|7496.9|7493.9|7497.1|7494.1|7497.1|7494.1|7496.9|7493.9|0
1729819800000|2024-10-25 01:30:00|7498.6|7495.6|7497.1|7494.1|7498.6|7495.6|7495.6|7492.6|0
1729820100000|2024-10-25 01:35:00|7497.8|7494.8|7498.6|7495.6|7498.6|7495.6|7495.6|7492.6|0
1729820400000|2024-10-25 01:40:00|7497.1|7494.1|7495.6|7492.6|7498.6|7495.6|7495.6|7492.6|0
1729823400000|2024-10-25 02:30:00|7495.5|7492.5|7495.5|7492.5|7497|7494|7495.5|7492.5|0
1729823700000|2024-10-25 02:35:00|7495.6|7492.6|7492.6|7489.6|7497|7494|7492.6|7489.6|0
1729824000000|2024-10-25 02:40:00|7492.7|7489.7|7492.7|7489.7|7492.7|7489.7|7492.6|7489.6|0
1729824300000|2024-10-25 02:45:00|7494.1|7491.1|7495.6|7492.6|7495.6|7492.6|7494.1|7491.1|0
1729824600000|2024-10-25 02:50:00|7497.1|7494.1|7495.6|7492.6|7497.1|7494.1|7495.6|7492.6|0
1729824900000|2024-10-25 02:55:00|7496.4|7493.4|7492.6|7489.6|7498.6|7495.6|7492.6|7489.6|0
1729825200000|2024-10-25 03:00:00|7493.4|7490.4|7494.1|7491.1|7495.6|7492.6|7492.6|7489.6|0
1729825500000|2024-10-25 03:05:00|7492.6|7489.6|7492.6|7489.6|7492.6|7489.6|7491.1|7488.1|0
1729825800000|2024-10-25 03:10:00|7491.1|7488.1|7486.6|7483.6|7492.6|7489.6|7486.6|7483.6|0
1729827000000|2024-10-25 03:30:00|7489.7|7486.7|7486.7|7483.7|7489.7|7486.7|7486.7|7483.7|0
1729827300000|2024-10-25 03:35:00|7485.2|7482.2|7485.2|7482.2|7486.7|7483.7|7483.7|7480.7|0
1729827600000|2024-10-25 03:40:00|7483.7|7480.7|7483.8|7480.8|7485.3|7482.3|7483.7|7480.7|0
1729827900000|2024-10-25 03:45:00|7483.7|7480.7|7482.2|7479.2|7483.7|7480.7|7482.2|7479.2|0
1729828200000|2024-10-25 03:50:00|7483|7480|7485.2|7482.2|7485.2|7482.2|7483|7480|0
1729828500000|2024-10-25 03:55:00|7484.5|7481.5|7483.4|7480.4|7484.5|7481.5|7480.5|7477.5|0
1729828800000|2024-10-25 04:00:00|7481.9|7478.9|7482.3|7479.3|7483.7|7480.7|7480.4|7477.4|0
1729829100000|2024-10-25 04:05:00|7480.9|7477.9|7479.4|7476.4|7482.3|7479.3|7479.4|7476.4|0
1729829400000|2024-10-25 04:10:00|7479.5|7476.5|7479.5|7476.5|7481|7478|7479.4|7476.4|0
1729831500000|2024-10-25 04:45:00|7475.7|7472.7|7476.5|7473.5|7478|7475|7475|7472|0
1729831800000|2024-10-25 04:50:00|7478|7475|7480.9|7477.9|7480.9|7477.9|7478|7475|0
1729832100000|2024-10-25 04:55:00|7479.5|7476.5|7479.4|7476.4|7480.9|7477.9|7479.4|7476.4|0
1729832400000|2024-10-25 05:00:00|7479.5|7476.5|7470.6|7467.6|7479.5|7476.5|7469.1|7466.1|0
1729832700000|2024-10-25 05:05:00|7469.2|7466.2|7467.7|7464.7|7470.6|7467.6|7466.2|7463.2|0
1729833000000|2024-10-25 05:10:00|7467.6|7464.6|7467.6|7464.6|7468.4|7465.4|7466.2|7463.2|0
1729833300000|2024-10-25 05:15:00|7467.7|7464.7|7470.7|7467.7|7470.7|7467.7|7467.2|7464.2|0
1729833600000|2024-10-25 05:20:00|7472.7|7469.7|7474.7|7471.7|7476.7|7473.7|7472.7|7469.7|0
1729833900000|2024-10-25 05:25:00|7475.5|7472.5|7477.7|7474.7|7477.7|7474.7|7474.7|7471.7|0
1729834200000|2024-10-25 05:30:00|7477.8|7474.8|7488.6|7485.6|7488.6|7485.6|7477.8|7474.8|0
1729834500000|2024-10-25 05:35:00|7489.4|7486.4|7492.6|7489.6|7492.6|7489.6|7489.4|7486.4|0
1729834800000|2024-10-25 05:40:00|7491.1|7488.1|7493.1|7490.1|7493.1|7490.1|7490.1|7487.1|0
1729835100000|2024-10-25 05:45:00|7493|7490|7494.5|7491.5|7497.5|7494.5|7493|7490|0
1729835400000|2024-10-25 05:50:00|7495.9|7492.9|7500.4|7497.4|7500.4|7497.4|7495.9|7492.9|0
1729835700000|2024-10-25 05:55:00|7501.9|7498.9|7503.9|7500.9|7503.9|7500.9|7500.4|7497.4|0
1729836000000|2024-10-25 06:00:00|7508.1|7504.1|7495.9|7493.9|7511.1|7507.9|7489.4|7487.4|471
1729836300000|2024-10-25 06:05:00|7496.1|7494.1|7498.6|7496.6|7499.1|7497.1|7494.1|7492.1|69
1729836600000|2024-10-25 06:10:00|7498.9|7496.9|7499.4|7497.4|7501.1|7499.1|7494.4|7492.4|48
1729836900000|2024-10-25 06:15:00|7498.9|7496.9|7499.4|7497.4|7503.6|7501.6|7498.9|7496.9|60
1729837200000|2024-10-25 06:20:00|7499.6|7497.6|7499.4|7497.4|7501.4|7499.4|7497.4|7495.4|74
1729837500000|2024-10-25 06:25:00|7499.6|7497.6|7499.4|7497.4|7500.6|7498.6|7498.9|7496.9|40
1729837800000|2024-10-25 06:30:00|7499.1|7497.1|7497.9|7495.9|7499.9|7497.9|7497.6|7495.6|46
1729838100000|2024-10-25 06:35:00|7498.1|7496.1|7480.1|7478.1|7498.9|7496.9|7479.9|7477.9|423
1729838400000|2024-10-25 06:40:00|7479.9|7477.9|7480.1|7478.1|7483.4|7481.4|7479.6|7477.6|126
1729838700000|2024-10-25 06:45:00|7480.4|7478.4|7477.4|7475.4|7481.1|7479.1|7477.4|7475.4|89
1729839000000|2024-10-25 06:50:00|7476.9|7474.9|7475.9|7473.9|7478.6|7476.6|7473.4|7471.4|89
1729839300000|2024-10-25 06:55:00|7475.6|7473.6|7483.9|7481.9|7489.1|7487.1|7475.4|7473.4|416
1729839600000|2024-10-25 07:00:00|7483.4|7481.4|7496.6|7495.6|7498.1|7497.1|7480.4|7479.4|1441
1729839900000|2024-10-25 07:05:00|7496.1|7495.1|7488.6|7487.6|7503.4|7502.4|7488.1|7487.1|677
1729840200000|2024-10-25 07:10:00|7488.4|7487.4|7471.9|7470.9|7489.6|7488.6|7471.9|7470.9|464
1729840500000|2024-10-25 07:15:00|7472.1|7471.1|7465.6|7464.6|7477.6|7476.6|7465.1|7464.1|1176
1729840800000|2024-10-25 07:20:00|7465.4|7464.4|7470.1|7469.1|7479.1|7478.1|7465.1|7464.1|565
1729841100000|2024-10-25 07:25:00|7470.6|7469.6|7471.4|7470.4|7472.1|7471.1|7466.1|7465.1|408
1729841400000|2024-10-25 07:30:00|7471.1|7470.1|7470.1|7469.1|7471.1|7470.1|7459.4|7458.4|388
1729841700000|2024-10-25 07:35:00|7469.1|7468.1|7470.1|7469.1|7480.6|7479.6|7466.1|7465.1|324
1729842000000|2024-10-25 07:40:00|7470.4|7469.4|7470.9|7469.9|7473.7|7472.7|7465.7|7464.7|265
1729842300000|2024-10-25 07:45:00|7470.7|7469.7|7459.9|7458.9|7470.9|7469.9|7459.7|7458.7|257
1729842600000|2024-10-25 07:50:00|7459.7|7458.7|7471.9|7470.9|7472.9|7471.9|7458.2|7457.2|302
1729842900000|2024-10-25 07:55:00|7472.4|7471.4|7482.4|7481.4|7484.2|7483.2|7471.2|7470.2|400
1729843200000|2024-10-25 08:00:00|7482.7|7481.7|7478.2|7477.2|7487.7|7486.7|7477.9|7476.9|287
1729843500000|2024-10-25 08:05:00|7477.9|7476.9|7473.4|7472.4|7478.9|7477.9|7467.4|7466.4|159
1729843800000|2024-10-25 08:10:00|7473.2|7472.2|7472.4|7471.4|7474.4|7473.4|7468.9|7467.9|129
1729844100000|2024-10-25 08:15:00|7472.2|7471.2|7470.9|7469.9|7472.7|7471.7|7461.4|7460.4|653
1729844400000|2024-10-25 08:20:00|7470.7|7469.7|7472.4|7471.4|7473.7|7472.7|7466.4|7465.4|194
1729844700000|2024-10-25 08:25:00|7472.7|7471.7|7474.9|7473.9|7475.4|7474.4|7467.2|7466.2|227
1729845000000|2024-10-25 08:30:00|7474.7|7473.7|7486.7|7485.7|7486.9|7485.9|7474.4|7473.4|157
1729845300000|2024-10-25 08:35:00|7486.9|7485.9|7482.9|7481.9|7489.9|7488.9|7480.4|7479.4|236
1729845600000|2024-10-25 08:40:00|7483.2|7482.2|7486.2|7485.2|7486.7|7485.7|7480.2|7479.2|220
1729845900000|2024-10-25 08:45:00|7486.4|7485.4|7483.4|7482.4|7489.7|7488.7|7483.4|7482.4|313
1729846200000|2024-10-25 08:50:00|7483.7|7482.7|7489.9|7488.9|7490.9|7489.9|7483.7|7482.7|249
1729846500000|2024-10-25 08:55:00|7490.2|7489.2|7493.9|7492.9|7497.2|7496.2|7489.4|7488.4|266
1729846800000|2024-10-25 09:00:00|7494.2|7493.2|7499.9|7498.9|7502.9|7501.9|7492.2|7491.2|320
1729847100000|2024-10-25 09:05:00|7500.2|7499.2|7503.9|7502.9|7505.7|7504.7|7500.2|7499.2|202
1729847400000|2024-10-25 09:10:00|7504.2|7503.2|7505.9|7504.9|7506.9|7505.9|7502.9|7501.9|222
1729847700000|2024-10-25 09:15:00|7506.2|7505.2|7514.2|7513.2|7515.2|7514.2|7506.2|7505.2|323
1729848000000|2024-10-25 09:20:00|7514.4|7513.4|7517.4|7516.4|7517.4|7516.4|7511.7|7510.7|255
1729848300000|2024-10-25 09:25:00|7517.7|7516.7|7518.4|7517.4|7520.2|7519.2|7516.7|7515.7|335
1729848600000|2024-10-25 09:30:00|7518.7|7517.7|7516.7|7515.7|7520.9|7519.9|7514.7|7513.7|322
1729848900000|2024-10-25 09:35:00|7516.4|7515.4|7513.2|7512.2|7516.7|7515.7|7511.2|7510.2|393
1729849200000|2024-10-25 09:40:00|7513.7|7512.7|7513.9|7512.9|7516.2|7515.2|7512.9|7511.9|175
1729849500000|2024-10-25 09:45:00|7514.2|7513.2|7513.9|7512.9|7515.4|7514.4|7511.2|7510.2|206
1729849800000|2024-10-25 09:50:00|7514.2|7513.2|7507.4|7506.4|7515.9|7514.9|7507.4|7506.4|307
1729850100000|2024-10-25 09:55:00|7507.7|7506.7|7502.9|7501.9|7507.7|7506.7|7501.9|7500.9|232
1729850400000|2024-10-25 10:00:00|7502.4|7501.4|7502.7|7501.7|7508.7|7507.7|7501.2|7500.2|280
1729850700000|2024-10-25 10:05:00|7503.2|7502.2|7502.9|7501.9|7506.9|7505.9|7498.9|7497.9|308
1729851000000|2024-10-25 10:10:00|7503.2|7502.2|7499.9|7498.9|7507.4|7506.4|7499.7|7498.7|122
1729851300000|2024-10-25 10:15:00|7499.7|7498.7|7496.9|7495.9|7501.7|7500.7|7495.9|7494.9|153
1729851600000|2024-10-25 10:20:00|7497.2|7496.2|7488.4|7487.4|7497.2|7496.2|7488.4|7487.4|253
1729851900000|2024-10-25 10:25:00|7488.2|7487.2|7493.7|7492.7|7494.4|7493.4|7488.2|7487.2|151
1729852200000|2024-10-25 10:30:00|7493.4|7492.4|7497.4|7496.4|7500.2|7499.2|7491.7|7490.7|154
1729852500000|2024-10-25 10:35:00|7497.7|7496.7|7499.4|7498.4|7500.4|7499.4|7495.4|7494.4|128
1729852800000|2024-10-25 10:40:00|7499.7|7498.7|7493.9|7492.9|7502.4|7501.4|7492.9|7491.9|102
1729853100000|2024-10-25 10:45:00|7493.7|7492.7|7492.2|7491.2|7493.9|7492.9|7491.2|7490.2|73
1729853400000|2024-10-25 10:50:00|7492.4|7491.4|7490.7|7489.7|7493.2|7492.2|7488.7|7487.7|62
1729853700000|2024-10-25 10:55:00|7490.4|7489.4|7481.9|7480.9|7491.2|7490.2|7480.2|7479.2|181
1729854000000|2024-10-25 11:00:00|7481.7|7480.7|7476.9|7475.9|7482.4|7481.4|7473.9|7472.9|252
1729854300000|2024-10-25 11:05:00|7476.7|7475.7|7480.9|7479.9|7482.4|7481.4|7476.7|7475.7|92
1729854600000|2024-10-25 11:10:00|7480.7|7479.7|7482.9|7481.9|7484.2|7483.2|7478.7|7477.7|142
1729854900000|2024-10-25 11:15:00|7482.7|7481.7|7484.2|7483.2|7486.4|7485.4|7482.2|7481.2|141
1729855200000|2024-10-25 11:20:00|7483.9|7482.9|7485.2|7484.2|7485.4|7484.4|7479.9|7478.9|78
1729855500000|2024-10-25 11:25:00|7484.9|7483.9|7485.4|7484.4|7487.9|7486.9|7484.2|7483.2|96
1729855800000|2024-10-25 11:30:00|7485.2|7484.2|7484.4|7483.4|7486.4|7485.4|7483.7|7482.7|72
1729856100000|2024-10-25 11:35:00|7484.2|7483.2|7483.4|7482.4|7484.9|7483.9|7481.4|7480.4|85
1729856400000|2024-10-25 11:40:00|7482.8|7481.8|7489.3|7488.3|7489.6|7488.6|7481.1|7480.1|100
1729856700000|2024-10-25 11:45:00|7489.1|7488.1|7485.8|7484.8|7492.1|7491.1|7484.3|7483.3|88
1729857000000|2024-10-25 11:50:00|7486.1|7485.1|7484.8|7483.8|7488.1|7487.1|7482.8|7481.8|78
1729857300000|2024-10-25 11:55:00|7484.6|7483.6|7487.8|7486.8|7490.3|7489.3|7484.6|7483.6|119
1729857600000|2024-10-25 12:00:00|7487.6|7486.6|7489.8|7488.8|7489.8|7488.8|7484.8|7483.8|143
1729857900000|2024-10-25 12:05:00|7489.6|7488.6|7494.8|7493.8|7495.8|7494.8|7489.1|7488.1|141
1729858200000|2024-10-25 12:10:00|7494.6|7493.6|7490.8|7489.8|7495.1|7494.1|7488.3|7487.3|90
1729858500000|2024-10-25 12:15:00|7490.6|7489.6|7486.3|7485.3|7490.8|7489.8|7486.1|7485.1|108
1729858800000|2024-10-25 12:20:00|7486.6|7485.6|7487.6|7486.6|7487.8|7486.8|7484.1|7483.1|146
1729859100000|2024-10-25 12:25:00|7487.3|7486.3|7487.8|7486.8|7488.1|7487.1|7484.8|7483.8|122
1729859400000|2024-10-25 12:30:00|7487.6|7486.6|7490.3|7489.3|7490.3|7489.3|7485.3|7484.3|133
1729859700000|2024-10-25 12:35:00|7490.6|7489.6|7492.3|7491.3|7493.3|7492.3|7490.3|7489.3|117
1729860000000|2024-10-25 12:40:00|7492.6|7491.6|7491.8|7490.8|7493.1|7492.1|7489.3|7488.3|142
1729860300000|2024-10-25 12:45:00|7492.1|7491.1|7490.8|7489.8|7492.6|7491.6|7488.3|7487.3|112
1729860600000|2024-10-25 12:50:00|7490.6|7489.6|7495.8|7494.8|7495.8|7494.8|7489.1|7488.1|93
1729860900000|2024-10-25 12:55:00|7496.1|7495.1|7495.1|7494.1|7497.6|7496.6|7493.8|7492.8|102
1729861200000|2024-10-25 13:00:00|7495.6|7494.6|7491.1|7490.1|7497.6|7496.6|7489.8|7488.8|100
1729861500000|2024-10-25 13:05:00|7491.3|7490.3|7491.3|7490.3|7492.1|7491.1|7487.6|7486.6|102
1729861800000|2024-10-25 13:10:00|7491.6|7490.6|7498.6|7497.6|7500.3|7499.3|7490.8|7489.8|82
1729862100000|2024-10-25 13:15:00|7498.8|7497.8|7502.8|7501.8|7504.3|7503.3|7498.8|7497.8|115
1729862400000|2024-10-25 13:20:00|7503.1|7502.1|7500.1|7499.1|7504.6|7503.6|7499.6|7498.6|122
1729862700000|2024-10-25 13:25:00|7500.3|7499.3|7501.8|7500.8|7504.1|7503.1|7499.1|7498.1|95
1729863000000|2024-10-25 13:30:00|7502.1|7501.1|7496.6|7495.6|7507.1|7506.1|7496.3|7495.3|436
1729863300000|2024-10-25 13:35:00|7496.8|7495.8|7495.3|7494.3|7497.8|7496.8|7491.6|7490.6|291
1729863600000|2024-10-25 13:40:00|7495.6|7494.6|7487.8|7486.8|7496.3|7495.3|7484.8|7483.8|599
1729863900000|2024-10-25 13:45:00|7488.1|7487.1|7493.6|7492.6|7495.8|7494.8|7486.3|7485.3|318
1729864200000|2024-10-25 13:50:00|7493.8|7492.8|7492.3|7491.3|7500.3|7499.3|7491.3|7490.3|248
1729864500000|2024-10-25 13:55:00|7492.1|7491.1|7493.1|7492.1|7496.3|7495.3|7488.6|7487.6|258
1729864800000|2024-10-25 14:00:00|7493.3|7492.3|7496.6|7495.6|7498.1|7497.1|7489.8|7488.8|275
1729865100000|2024-10-25 14:05:00|7496.8|7495.8|7508.8|7507.8|7510.8|7509.8|7496.8|7495.8|275
1729865400000|2024-10-25 14:10:00|7509|7508|7507.5|7506.5|7513.8|7512.8|7504.8|7503.8|336
1729865700000|2024-10-25 14:15:00|7507.8|7506.8|7505.5|7504.5|7510.8|7509.8|7504.5|7503.5|250
1729866000000|2024-10-25 14:20:00|7505.8|7504.8|7511.3|7510.3|7511.5|7510.5|7502|7501|340
1729866300000|2024-10-25 14:25:00|7511.5|7510.5|7511|7510|7514.8|7513.8|7510.8|7509.8|341
1729866600000|2024-10-25 14:30:00|7510.8|7509.8|7510|7509|7515.3|7514.3|7509.8|7508.8|374
1729866900000|2024-10-25 14:35:00|7510.3|7509.3|7510.5|7509.5|7512|7511|7508|7507|279
1729867200000|2024-10-25 14:40:00|7510.8|7509.8|7505|7504|7512|7511|7503.3|7502.3|212
1729867500000|2024-10-25 14:45:00|7505.3|7504.3|7498|7497|7506|7505|7495.5|7494.5|214
1729867800000|2024-10-25 14:50:00|7498.3|7497.3|7506.3|7505.3|7506.8|7505.8|7498|7497|240
1729868100000|2024-10-25 14:55:00|7506.5|7505.5|7507.5|7506.5|7508.8|7507.8|7505.5|7504.5|417
1729868400000|2024-10-25 15:00:00|7507.8|7506.8|7507|7506|7513.8|7512.8|7507|7506|309
1729868700000|2024-10-25 15:05:00|7507.3|7506.3|7510.3|7509.3|7511.8|7510.8|7505.8|7504.8|196
1729869000000|2024-10-25 15:10:00|7510|7509|7503|7502|7511.3|7510.3|7502|7501|215
1729869300000|2024-10-25 15:15:00|7502.5|7501.5|7500.8|7499.8|7503|7502|7500|7499|427
1729869600000|2024-10-25 15:20:00|7501.3|7500.3|7500|7499|7501.8|7500.8|7499.5|7498.5|522
1729869900000|2024-10-25 15:25:00|7500.3|7499.3|7497.8|7496.8|7501|7500|7495|7494|762
1729870200000|2024-10-25 15:30:00|7498.8|7497|7499.5|7497.5|7501.8|7499.8|7498.3|7496.3|1323
1729870500000|2024-10-25 15:35:00|7499.8|7497.8|7495.8|7493.8|7501.3|7499.3|7494.8|7492.8|1245
1729870800000|2024-10-25 15:40:00|7495.5|7493.5|7494.5|7492.5|7496.3|7494.3|7492|7490|277
1729871100000|2024-10-25 15:45:00|7494.8|7492.8|7499|7497|7499.5|7497.5|7494.5|7492.5|164
1729871400000|2024-10-25 15:50:00|7498.8|7496.8|7490.5|7488.5|7499.8|7497.8|7490|7488|97
1729871700000|2024-10-25 15:55:00|7490.8|7488.8|7494.5|7492.5|7495|7493|7490.5|7488.5|99
1729872000000|2024-10-25 16:00:00|7494|7492|7492.5|7490.5|7494.3|7492.3|7492|7490|91
1729872300000|2024-10-25 16:05:00|7492.3|7490.3|7494.5|7492.5|7494.8|7492.8|7491.3|7489.3|39
1729872600000|2024-10-25 16:10:00|7494.8|7492.8|7496|7494|7497|7495|7494.5|7492.5|42
1729872900000|2024-10-25 16:15:00|7495.8|7493.8|7496.3|7494.3|7497|7495|7494.5|7492.5|34
1729873200000|2024-10-25 16:20:00|7496|7494|7500.8|7498.8|7501.3|7499.3|7496|7494|131
1729873500000|2024-10-25 16:25:00|7501|7499|7503.3|7501.3|7503.5|7501.5|7500|7498|70
1729873800000|2024-10-25 16:30:00|7503.5|7501.5|7501|7499|7504.8|7502.8|7499.5|7497.5|81
1729874100000|2024-10-25 16:35:00|7501.3|7499.3|7498.5|7496.5|7502.3|7500.3|7498.5|7496.5|41
1729874400000|2024-10-25 16:40:00|7498.3|7496.3|7499.5|7497.5|7500.5|7498.5|7497.3|7495.3|52
1729874700000|2024-10-25 16:45:00|7499.8|7497.8|7497.8|7495.8|7499.8|7497.8|7497.5|7495.5|63
1729875000000|2024-10-25 16:50:00|7498|7496|7497|7495|7499.3|7497.3|7496.5|7494.5|80
1729875300000|2024-10-25 16:55:00|7497.3|7495.3|7496.3|7494.3|7497.3|7495.3|7494.3|7492.3|52
1729875600000|2024-10-25 17:00:00|7496|7494|7496.3|7494.3|7496.3|7494.3|7494.3|7492.3|63
1729875900000|2024-10-25 17:05:00|7496.5|7494.5|7496.5|7494.5|7496.8|7494.8|7494.8|7492.8|49
1729876200000|2024-10-25 17:10:00|7496.8|7494.8|7488.8|7486.8|7496.8|7494.8|7488.3|7486.3|101
1729876500000|2024-10-25 17:15:00|7488.5|7486.5|7485|7483|7488.5|7486.5|7484.5|7482.5|70
1729876800000|2024-10-25 17:20:00|7484.8|7482.8|7480|7478|7485|7483|7475.8|7473.8|155
1729877100000|2024-10-25 17:25:00|7479.8|7477.8|7477.5|7475.5|7480.5|7478.5|7477.5|7475.5|39
1729877400000|2024-10-25 17:30:00|7477.3|7475.3|7472.5|7470.5|7478|7476|7472.5|7470.5|78
1729877700000|2024-10-25 17:35:00|7472.3|7470.3|7470|7468|7472.3|7470.3|7468.3|7466.3|84
1729878000000|2024-10-25 17:40:00|7469.8|7467.8|7462.3|7460.3|7469.8|7467.8|7461.8|7459.8|125
1729878300000|2024-10-25 17:45:00|7462|7460|7472.5|7470.5|7473.3|7471.3|7462|7460|155
1729878600000|2024-10-25 17:50:00|7472.3|7470.3|7473|7471|7474.8|7472.8|7471|7469|58
1729878900000|2024-10-25 17:55:00|7472.8|7470.8|7468|7466|7473.5|7471.5|7468|7466|124
1729879200000|2024-10-25 18:00:00|7468.5|7466.5|7467.8|7465.8|7470.3|7468.3|7462.3|7460.3|160
1729879500000|2024-10-25 18:05:00|7467.5|7465.5|7463|7461|7467.8|7465.8|7462.5|7460.5|95
1729879800000|2024-10-25 18:10:00|7462.8|7460.8|7465.5|7463.5|7466|7464|7459.3|7457.3|115
1729880100000|2024-10-25 18:15:00|7465.3|7463.3|7470.5|7468.5|7470.5|7468.5|7464.5|7462.5|103
1729880400000|2024-10-25 18:20:00|7470.3|7468.3|7469.5|7467.5|7472|7470|7467.3|7465.3|31
1729880700000|2024-10-25 18:25:00|7469.3|7467.3|7474|7472|7476.3|7474.3|7468.3|7466.3|43
1729881000000|2024-10-25 18:30:00|7473.8|7471.8|7474|7472|7474.8|7472.8|7471.5|7469.5|68
1729881300000|2024-10-25 18:35:00|7473.8|7471.8|7475.5|7473.5|7476.8|7474.8|7472.8|7470.8|41
1729881600000|2024-10-25 18:40:00|7475.3|7473.3|7474.5|7472.5|7476.3|7474.3|7473.5|7471.5|39
1729881900000|2024-10-25 18:45:00|7474.3|7472.3|7478.5|7476.5|7479.5|7477.5|7473.8|7471.8|60
1729882200000|2024-10-25 18:50:00|7478.3|7476.3|7477.5|7475.5|7478.5|7476.5|7475|7473|38
1729882500000|2024-10-25 18:55:00|7477.3|7475.3|7477.5|7475.5|7477.8|7475.8|7475.5|7473.5|27
1729882800000|2024-10-25 19:00:00|7477.3|7475.3|7476.5|7474.5|7478|7476|7474.8|7472.8|34
1729883100000|2024-10-25 19:05:00|7476.3|7474.3|7474.8|7472.8|7478|7476|7473.8|7471.8|60
1729883400000|2024-10-25 19:10:00|7475|7473|7471.5|7469.5|7476.3|7474.3|7470|7468|77
1729883700000|2024-10-25 19:15:00|7471.3|7469.3|7474|7472|7475.5|7473.5|7471.3|7469.3|59
1729884000000|2024-10-25 19:20:00|7473.8|7471.8|7471.3|7469.3|7475.3|7473.3|7470.5|7468.5|59
1729884300000|2024-10-25 19:25:00|7471|7469|7473|7471|7473.8|7471.8|7470.8|7468.8|37
1729884600000|2024-10-25 19:30:00|7472.8|7470.8|7472|7470|7474|7472|7471.5|7469.5|90
1729884900000|2024-10-25 19:35:00|7471.8|7469.8|7473|7471|7474.3|7472.3|7471|7469|31
1729885200000|2024-10-25 19:40:00|7472.8|7470.8|7472.5|7470.5|7474.8|7472.8|7472|7470|65
1729885500000|2024-10-25 19:45:00|7472.8|7470.8|7475|7473|7475.5|7473.5|7472|7470|130
1729885800000|2024-10-25 19:50:00|7475.3|7473.3|7476.5|7474.5|7476.5|7474.5|7472.8|7470.8|214
1729886100000|2024-10-25 19:55:00|7476.3|7474.3|7479.3|7477.3|7479.8|7477.8|7472.8|7470.8|157
1729886400000|2024-10-25 20:00:00|7480.2|7476.2|7475.7|7471.7|7481.2|7477.2|7475.7|7471.7|0
1729886700000|2024-10-25 20:05:00|7475.6|7471.6|7475.4|7471.4|7477.4|7473.4|7473.1|7469.1|0
1729887000000|2024-10-25 20:10:00|7475.1|7471.1|7474.2|7470.2|7476.2|7472.2|7473.1|7469.1|0
1729887300000|2024-10-25 20:15:00|7473.9|7469.9|7473.9|7469.9|7475.1|7471.1|7472.8|7468.8|0
1729887600000|2024-10-25 20:20:00|7473.6|7469.6|7473.9|7469.9|7474.2|7470.2|7472.8|7468.8|0
1729887900000|2024-10-25 20:25:00|7474.2|7470.2|7472.8|7468.8|7475.1|7471.1|7472.8|7468.8|0
1729888200000|2024-10-25 20:30:00|7473.1|7469.1|7472.5|7468.5|7473.9|7469.9|7472.2|7468.2|0
1729888500000|2024-10-25 20:35:00|7472.2|7468.2|7472.8|7468.8|7473.6|7469.6|7471.6|7467.6|0
1729888800000|2024-10-25 20:40:00|7473.1|7469.1|7472.2|7468.2|7473.1|7469.1|7471.9|7467.9|0
1729889100000|2024-10-25 20:45:00|7472.5|7468.5|7473.1|7469.1|7474.2|7470.2|7472.5|7468.5|0
1729889400000|2024-10-25 20:50:00|7473.6|7469.6|7473.6|7469.6|7473.9|7469.9|7472.5|7468.5|0
1729889700000|2024-10-25 20:55:00|7473.9|7469.9|7473.3|7469.3|7474.2|7470.2|7472.5|7468.5|0
1730066400000|2024-10-27 22:00:00|7498.9|7494.9|7505.3|7501.3|7505.8|7501.8|7494.8|7490.8|0
1730066700000|2024-10-27 22:05:00|7505.8|7501.8|7509.1|7505.1|7510.5|7506.5|7505.3|7501.3|0
1730067000000|2024-10-27 22:10:00|7509|7505|7511.6|7507.6|7513.1|7509.1|7507.3|7503.3|0
1730067300000|2024-10-27 22:15:00|7511.9|7507.9|7512.7|7508.7|7514.4|7510.4|7511.6|7507.6|0
1730067600000|2024-10-27 22:20:00|7512.9|7508.9|7509.2|7505.2|7513.8|7509.8|7508.2|7504.2|0
1730067900000|2024-10-27 22:25:00|7509.3|7505.3|7512.6|7508.6|7512.6|7508.6|7508.9|7504.9|0
1730068200000|2024-10-27 22:30:00|7512|7508|7514.2|7510.2|7514.2|7510.2|7512|7508|0
1730068500000|2024-10-27 22:35:00|7514.4|7510.4|7513.9|7509.9|7515.6|7511.6|7512.4|7508.4|0
1730068800000|2024-10-27 22:40:00|7513.8|7509.8|7513|7509|7514.7|7510.7|7512.7|7508.7|0
1730069100000|2024-10-27 22:45:00|7512.7|7508.7|7512.7|7508.7|7513|7509|7511.3|7507.3|0
1730069400000|2024-10-27 22:50:00|7512.5|7508.5|7511.1|7507.1|7512.5|7508.5|7510.6|7506.6|0
1730069700000|2024-10-27 22:55:00|7510.8|7506.8|7512.1|7508.1|7512.1|7508.1|7510.1|7506.1|0
1730070000000|2024-10-27 23:00:00|7512.4|7508.4|7510.9|7506.9|7513|7509|7509.7|7505.7|0
1730070300000|2024-10-27 23:05:00|7511.1|7507.1|7510.5|7506.5|7511.1|7507.1|7509.4|7505.4|0
1730070600000|2024-10-27 23:10:00|7510.2|7506.2|7510.8|7506.8|7511.1|7507.1|7509.7|7505.7|0
1730070900000|2024-10-27 23:15:00|7510.9|7506.9|7514|7510|7514.6|7510.6|7510.9|7506.9|0
1730071200000|2024-10-27 23:20:00|7513.8|7509.8|7512.3|7508.3|7513.8|7509.8|7512.3|7508.3|0
1730071500000|2024-10-27 23:25:00|7512.5|7508.5|7512.6|7508.6|7513.7|7509.7|7511.9|7507.9|0
1730071800000|2024-10-27 23:30:00|7512.5|7508.5|7512.3|7508.3|7512.9|7508.9|7511.7|7507.7|0
1730072100000|2024-10-27 23:35:00|7512|7508|7512.3|7508.3|7512.6|7508.6|7511.1|7507.1|0
1730072400000|2024-10-27 23:40:00|7512.2|7508.2|7511.1|7507.1|7512.3|7508.3|7510.8|7506.8|0
1730072700000|2024-10-27 23:45:00|7511.2|7507.2|7508.8|7504.8|7511.4|7507.4|7507.9|7503.9|0
1730073000000|2024-10-27 23:50:00|7508.9|7504.9|7507.8|7503.8|7509.1|7505.1|7507.1|7503.1|0
1730073300000|2024-10-27 23:55:00|7508|7504|7509.6|7505.6|7510.4|7506.4|7508|7504|0
1730073600000|2024-10-28 00:00:00|7509.3|7505.3|7512.5|7508.5|7512.5|7508.5|7508.7|7504.7|0
1730073900000|2024-10-28 00:05:00|7512.2|7508.2|7516.5|7512.5|7518.3|7514.3|7511.3|7507.3|0
1730074200000|2024-10-28 00:10:00|7516.2|7512.2|7515.5|7511.5|7518.6|7514.6|7515.2|7511.2|0
1730074500000|2024-10-28 00:15:00|7515.4|7511.4|7523.4|7520.4|7528.3|7524.3|7515|7511|0
1730074800000|2024-10-28 00:20:00|7522.6|7519.6|7519.1|7516.1|7524.9|7521.9|7515.8|7512.8|0
1730075100000|2024-10-28 00:25:00|7519|7516|7520.5|7517.5|7522|7519|7517.6|7514.6|0
1730075400000|2024-10-28 00:30:00|7522|7519|7526.8|7523.8|7529.3|7526.3|7521.8|7518.8|0
1730075700000|2024-10-28 00:35:00|7526.7|7523.7|7525.5|7522.5|7526.8|7523.8|7524|7521|0
1730076000000|2024-10-28 00:40:00|7525.4|7522.4|7523.9|7520.9|7525.5|7522.5|7522.5|7519.5|0
1730076300000|2024-10-28 00:45:00|7524|7521|7525.4|7522.4|7527.7|7524.7|7523.9|7520.9|0
1730076600000|2024-10-28 00:50:00|7524.7|7521.7|7523.9|7520.9|7528.3|7525.3|7523.9|7520.9|0
1730076900000|2024-10-28 00:55:00|7525.4|7522.4|7523.8|7520.8|7526.8|7523.8|7523.7|7520.7|0
1730077200000|2024-10-28 01:00:00|7523.7|7520.7|7527.7|7524.7|7529.2|7526.2|7520.8|7517.8|0
1730077500000|2024-10-28 01:05:00|7527.8|7524.8|7532.2|7529.2|7538.1|7535.1|7527.8|7524.8|0
1730077800000|2024-10-28 01:10:00|7532.1|7529.1|7533.6|7530.6|7536.6|7533.6|7530.6|7527.6|0
1730078100000|2024-10-28 01:15:00|7529.2|7526.2|7521.8|7518.8|7530.7|7527.7|7521.8|7518.8|0
1730078400000|2024-10-28 01:20:00|7520.3|7517.3|7520.4|7517.4|7524.8|7521.8|7520.3|7517.3|0
1730078700000|2024-10-28 01:25:00|7521.1|7518.1|7521.9|7518.9|7523.4|7520.4|7520.4|7517.4|0
1730079000000|2024-10-28 01:30:00|7522.6|7519.6|7521.8|7518.8|7524.8|7521.8|7521.8|7518.8|0
1730079300000|2024-10-28 01:35:00|7522.5|7519.5|7519.5|7516.5|7523.3|7520.3|7517.2|7514.2|0
1730079600000|2024-10-28 01:40:00|7520.2|7517.2|7517.4|7514.4|7521.8|7518.8|7515.9|7512.9|0
1730079900000|2024-10-28 01:45:00|7515.9|7512.9|7518.9|7515.9|7520.4|7517.4|7515.9|7512.9|0
1730080200000|2024-10-28 01:50:00|7517.4|7514.4|7516.6|7513.6|7518.9|7515.9|7515.9|7512.9|0
1730080500000|2024-10-28 01:55:00|7515.9|7512.9|7518.8|7515.8|7518.9|7515.9|7515.9|7512.9|0
1730080800000|2024-10-28 02:00:00|7518.1|7515.1|7527.6|7524.6|7532|7529|7517.3|7514.3|0
1730081100000|2024-10-28 02:05:00|7527.7|7524.7|7521.8|7518.8|7527.7|7524.7|7521.8|7518.8|0
1730081400000|2024-10-28 02:10:00|7520.3|7517.3|7523.2|7520.2|7524.7|7521.7|7517.3|7514.3|0
1730081700000|2024-10-28 02:15:00|7524.7|7521.7|7524.7|7521.7|7526.2|7523.2|7523.2|7520.2|0
1730082000000|2024-10-28 02:20:00|7526.1|7523.1|7521.7|7518.7|7526.1|7523.1|7521.7|7518.7|0
1730082300000|2024-10-28 02:25:00|7522.4|7519.4|7518.7|7515.7|7522.4|7519.4|7518.7|7515.7|0
1730082600000|2024-10-28 02:30:00|7517.3|7514.3|7518.8|7515.8|7519.5|7516.5|7517.3|7514.3|0
1730082900000|2024-10-28 02:35:00|7520.3|7517.3|7521|7518|7523.3|7520.3|7519.5|7516.5|0
1730083200000|2024-10-28 02:40:00|7521.8|7518.8|7519.1|7516.1|7521.8|7518.8|7519.1|7516.1|0
1730083500000|2024-10-28 02:45:00|7518.9|7515.9|7520.2|7517.2|7520.2|7517.2|7518.7|7515.7|0
1730083800000|2024-10-28 02:50:00|7519.5|7516.5|7518.7|7515.7|7520.2|7517.2|7518.7|7515.7|0
1730084100000|2024-10-28 02:55:00|7518.8|7515.8|7515.8|7512.8|7518.8|7515.8|7515.8|7512.8|0
1730084400000|2024-10-28 03:00:00|7514.3|7511.3|7515.8|7512.8|7517.3|7514.3|7514.3|7511.3|0
1730084700000|2024-10-28 03:05:00|7516.6|7513.6|7514.3|7511.3|7517.3|7514.3|7514.3|7511.3|0
1730085000000|2024-10-28 03:10:00|7515.8|7512.8|7518.7|7515.7|7519.5|7516.5|7514.3|7511.3|0
1730085300000|2024-10-28 03:15:00|7518|7515|7514.3|7511.3|7518.7|7515.7|7514.3|7511.3|0
1730085600000|2024-10-28 03:20:00|7515.8|7512.8|7514.3|7511.3|7515.8|7512.8|7514.3|7511.3|0
1730086200000|2024-10-28 03:30:00|7514.2|7511.2|7512.8|7509.8|7514.3|7511.3|7512.8|7509.8|0
1730086500000|2024-10-28 03:35:00|7512.7|7509.7|7509.7|7506.7|7512.8|7509.8|7509.7|7506.7|0
1730086800000|2024-10-28 03:40:00|7509.8|7506.8|7509.7|7506.7|7509.8|7506.8|7507.5|7504.5|0
1730087100000|2024-10-28 03:45:00|7509|7506|7508.2|7505.2|7509.7|7506.7|7507.5|7504.5|0
1730087400000|2024-10-28 03:50:00|7508.3|7505.3|7511.9|7508.9|7512.6|7509.6|7508.3|7505.3|0
1730087700000|2024-10-28 03:55:00|7511.1|7508.1|7514.1|7511.1|7514.9|7511.9|7511.1|7508.1|0
1730088000000|2024-10-28 04:00:00|7512.6|7509.6|7512.7|7509.7|7514.1|7511.1|7511.1|7508.1|0
1730088300000|2024-10-28 04:05:00|7512.6|7509.6|7517.1|7514.1|7517.1|7514.1|7512.6|7509.6|0
1730088600000|2024-10-28 04:10:00|7517.8|7514.8|7517.1|7514.1|7518.6|7515.6|7517.1|7514.1|0
1730088900000|2024-10-28 04:15:00|7515.6|7512.6|7516.9|7513.9|7517.1|7514.1|7515.6|7512.6|0
1730089200000|2024-10-28 04:20:00|7518.4|7515.4|7518.4|7515.4|7521.4|7518.4|7518.4|7515.4|0
1730089500000|2024-10-28 04:25:00|7516.9|7513.9|7513.9|7510.9|7518.3|7515.3|7513.8|7510.8|0
1730089800000|2024-10-28 04:30:00|7515.3|7512.3|7514.6|7511.6|7515.4|7512.4|7512.4|7509.4|0
1730090100000|2024-10-28 04:35:00|7515.3|7512.3|7516.8|7513.8|7516.8|7513.8|7515.3|7512.3|0
1730090400000|2024-10-28 04:40:00|7517.6|7514.6|7521.3|7518.3|7521.3|7518.3|7516.8|7513.8|0
1730090700000|2024-10-28 04:45:00|7521.4|7518.4|7524.4|7521.4|7525.1|7522.1|7521.4|7518.4|0
1730091000000|2024-10-28 04:50:00|7525.1|7522.1|7524.5|7521.5|7526|7523|7524.4|7521.4|0
1730091300000|2024-10-28 04:55:00|7525.3|7522.3|7527.5|7524.5|7528.2|7525.2|7524.5|7521.5|0
1730091600000|2024-10-28 05:00:00|7528.2|7525.2|7525.8|7522.8|7529|7526|7525.8|7522.8|0
1730091900000|2024-10-28 05:05:00|7524.3|7521.3|7522.8|7519.8|7526.5|7523.5|7522.8|7519.8|0
1730092200000|2024-10-28 05:10:00|7521.3|7518.3|7519|7516|7521.3|7518.3|7518.3|7515.3|0
1730092500000|2024-10-28 05:15:00|7519.8|7516.8|7513.9|7510.9|7519.8|7516.8|7513.9|7510.9|0
1730092800000|2024-10-28 05:20:00|7515.4|7512.4|7516.9|7513.9|7516.9|7513.9|7513.9|7510.9|0
1730093100000|2024-10-28 05:25:00|7518.3|7515.3|7518.4|7515.4|7518.4|7515.4|7516.9|7513.9|0
1730093400000|2024-10-28 05:30:00|7516.9|7513.9|7516.9|7513.9|7516.9|7513.9|7515.4|7512.4|0
1730093700000|2024-10-28 05:35:00|7516.8|7513.8|7513.9|7510.9|7516.9|7513.9|7513.9|7510.9|0
1730094000000|2024-10-28 05:40:00|7512.4|7509.4|7512.4|7509.4|7512.5|7509.5|7509.4|7506.4|0
1730094300000|2024-10-28 05:45:00|7511|7508|7509.6|7506.6|7511.1|7508.1|7509.4|7506.4|0
1730094600000|2024-10-28 05:50:00|7508.1|7505.1|7508.5|7505.5|7509.9|7506.9|7508.1|7505.1|0
1730094900000|2024-10-28 05:55:00|7507|7504|7504.1|7501.1|7508.5|7505.5|7502.6|7499.6|0
1730095200000|2024-10-28 06:00:00|7504|7501|7505.3|7502.3|7505.3|7502.3|7502.5|7499.5|0
1730095500000|2024-10-28 06:05:00|7505.4|7502.4|7502.4|7499.4|7505.4|7502.4|7499.4|7496.4|0
1730095800000|2024-10-28 06:10:00|7502.6|7499.6|7507.2|7504.2|7507.3|7504.3|7502.6|7499.6|0
1730096100000|2024-10-28 06:15:00|7505.7|7502.7|7507.3|7504.3|7508.8|7505.8|7505.7|7502.7|0
1730096400000|2024-10-28 06:20:00|7508|7505|7511.7|7508.7|7513.2|7510.2|7507.3|7504.3|0
1730096700000|2024-10-28 06:25:00|7512.4|7509.4|7511.7|7508.7|7512.4|7509.4|7507.3|7504.3|0
1730097000000|2024-10-28 06:30:00|7513.2|7510.2|7508.7|7505.7|7513.2|7510.2|7507.3|7504.3|0
1730097300000|2024-10-28 06:35:00|7510.2|7507.2|7511.6|7508.6|7511.7|7508.7|7508.8|7505.8|0
1730097600000|2024-10-28 06:40:00|7511.4|7508.4|7514.3|7511.3|7515.8|7512.8|7511.4|7508.4|0
1730097900000|2024-10-28 06:45:00|7514.4|7511.4|7521.2|7518.2|7524.6|7521.6|7512.8|7509.8|0
1730098500000|2024-10-28 06:55:00|7521.1|7518.1|7516.7|7513.7|7521.1|7518.1|7516.7|7513.7|0
1730098800000|2024-10-28 07:00:00|7515.2|7512.2|7527.5|7525.5|7531|7529|7512|7510|353
1730099100000|2024-10-28 07:05:00|7527.8|7525.8|7536.8|7534.8|7537|7535|7527.5|7525.5|187
1730099400000|2024-10-28 07:10:00|7537|7535|7538.5|7536.5|7540|7538|7535|7533|153
1730099700000|2024-10-28 07:15:00|7538.3|7536.3|7539.3|7537.3|7540|7538|7536.5|7534.5|63
1730100000000|2024-10-28 07:20:00|7539.5|7537.5|7539.8|7537.8|7540.8|7538.8|7537.5|7535.5|75
1730100300000|2024-10-28 07:25:00|7540.3|7538.3|7537|7535|7540.3|7538.3|7535.8|7533.8|124
1730100600000|2024-10-28 07:30:00|7537.3|7535.3|7537.5|7535.5|7543.3|7541.3|7534|7532|213
1730100900000|2024-10-28 07:35:00|7537.8|7535.8|7535.5|7533.5|7542.8|7540.8|7534.5|7532.5|141
1730101200000|2024-10-28 07:40:00|7535.8|7533.8|7537.5|7535.5|7537.5|7535.5|7533|7531|88
1730101500000|2024-10-28 07:45:00|7537.8|7535.8|7541.5|7539.5|7544.8|7542.8|7536.3|7534.3|187
1730101800000|2024-10-28 07:50:00|7541.8|7539.8|7548.5|7546.5|7548.5|7546.5|7541.8|7539.8|196
1730102100000|2024-10-28 07:55:00|7548.8|7546.8|7536|7534|7550.8|7548.8|7535.3|7533.3|313
1730102400000|2024-10-28 08:00:00|7535.5|7534.5|7543.5|7542.5|7550.8|7549.8|7535.5|7534.5|2278
1730102700000|2024-10-28 08:05:00|7542|7541|7523.5|7522.5|7542.8|7541.8|7520.8|7519.8|590
1730103000000|2024-10-28 08:10:00|7523.8|7522.8|7544.5|7543.5|7545.5|7544.5|7521|7520|528
1730103300000|2024-10-28 08:15:00|7544.8|7543.8|7556.8|7555.8|7558|7557|7544.8|7543.8|588
1730103600000|2024-10-28 08:20:00|7556.5|7555.5|7543|7542|7558.3|7557.3|7542.3|7541.3|577
1730103900000|2024-10-28 08:25:00|7543.3|7542.3|7559.3|7558.3|7559.8|7558.8|7542|7541|445
1730104200000|2024-10-28 08:30:00|7558.3|7557.3|7564.5|7563.5|7565.3|7564.3|7558|7557|523
1730104500000|2024-10-28 08:35:00|7564.8|7563.8|7577|7576|7577.5|7576.5|7563.5|7562.5|497
1730104800000|2024-10-28 08:40:00|7576.8|7575.8|7575.1|7574.1|7578.8|7577.8|7573.1|7572.1|536
1730105100000|2024-10-28 08:45:00|7575.3|7574.3|7576.6|7575.6|7579.6|7578.6|7574.6|7573.6|265
1730105400000|2024-10-28 08:50:00|7576.8|7575.8|7577.8|7576.8|7579.8|7578.8|7573.1|7572.1|486
1730105700000|2024-10-28 08:55:00|7577.6|7576.6|7577.8|7576.8|7580.6|7579.6|7576.6|7575.6|434
1730106000000|2024-10-28 09:00:00|7578.1|7577.1|7581.1|7580.1|7581.8|7580.8|7576.1|7575.1|209
1730106300000|2024-10-28 09:05:00|7580.8|7579.8|7575.1|7574.1|7580.8|7579.8|7567.6|7566.6|368
1730106600000|2024-10-28 09:10:00|7575.6|7574.6|7573.1|7572.1|7579.1|7578.1|7570.1|7569.1|292
1730106900000|2024-10-28 09:15:00|7573.3|7572.3|7570.6|7569.6|7576.1|7575.1|7567.8|7566.8|274
1730107200000|2024-10-28 09:20:00|7570.8|7569.8|7553.8|7552.8|7571.6|7570.6|7553.3|7552.3|338
1730107500000|2024-10-28 09:25:00|7553.6|7552.6|7550.3|7549.3|7557.3|7556.3|7548.8|7547.8|270
1730107800000|2024-10-28 09:30:00|7550.1|7549.1|7546.3|7545.3|7551.3|7550.3|7539.3|7538.3|339
1730108100000|2024-10-28 09:35:00|7546.6|7545.6|7545.3|7544.3|7549.6|7548.6|7544.1|7543.1|310
1730108400000|2024-10-28 09:40:00|7545.6|7544.6|7541.6|7540.6|7546.6|7545.6|7539.8|7538.8|200
1730108700000|2024-10-28 09:45:00|7541.3|7540.3|7535.3|7534.3|7544.1|7543.1|7532.6|7531.6|273
1730109000000|2024-10-28 09:50:00|7535.1|7534.1|7531.1|7530.1|7539.3|7538.3|7529.3|7528.3|292
1730109300000|2024-10-28 09:55:00|7530.8|7529.8|7536.3|7535.3|7539.1|7538.1|7530.3|7529.3|310
1730109600000|2024-10-28 10:00:00|7534.8|7533.8|7537.8|7536.8|7543.3|7542.3|7533.8|7532.8|306
1730109900000|2024-10-28 10:05:00|7538.1|7537.1|7529.3|7528.3|7538.3|7537.3|7527.8|7526.8|320
1730110200000|2024-10-28 10:10:00|7529.1|7528.1|7532.1|7531.1|7533.6|7532.6|7527.8|7526.8|211
1730110500000|2024-10-28 10:15:00|7531.8|7530.8|7532.8|7531.8|7536.8|7535.8|7529.6|7528.6|183
1730110800000|2024-10-28 10:20:00|7533.1|7532.1|7532.8|7531.8|7534.6|7533.6|7529.8|7528.8|183
1730111100000|2024-10-28 10:25:00|7532.6|7531.6|7524.8|7523.8|7534.3|7533.3|7523.3|7522.3|174
1730111400000|2024-10-28 10:30:00|7525.1|7524.1|7534.3|7533.3|7534.6|7533.6|7524.8|7523.8|180
1730111700000|2024-10-28 10:35:00|7533.8|7532.8|7533.8|7532.8|7537.3|7536.3|7531.3|7530.3|88
1730112000000|2024-10-28 10:40:00|7534.1|7533.1|7529.3|7528.3|7536.8|7535.8|7529.1|7528.1|87
1730112300000|2024-10-28 10:45:00|7529.1|7528.1|7527.6|7526.6|7529.3|7528.3|7524.3|7523.3|168
1730112600000|2024-10-28 10:50:00|7527.3|7526.3|7517.8|7516.8|7528.3|7527.3|7517.6|7516.6|220
1730112900000|2024-10-28 10:55:00|7518.1|7517.1|7512.3|7511.3|7519.3|7518.3|7507.8|7506.8|234
1730113200000|2024-10-28 11:00:00|7512.1|7511.1|7506.1|7505.1|7512.1|7511.1|7503.6|7502.6|261
1730113500000|2024-10-28 11:05:00|7505.6|7504.6|7506.8|7505.8|7511.8|7510.8|7503.8|7502.8|359
1730113800000|2024-10-28 11:10:00|7506.6|7505.6|7505.8|7504.8|7507.6|7506.6|7503.1|7502.1|159
1730114100000|2024-10-28 11:15:00|7505.6|7504.6|7512.1|7511.1|7512.6|7511.6|7505.6|7504.6|283
1730114400000|2024-10-28 11:20:00|7512.3|7511.3|7510.1|7509.1|7513.1|7512.1|7503.3|7502.3|150
1730114700000|2024-10-28 11:25:00|7509.8|7508.8|7501.8|7500.8|7515.1|7514.1|7501.6|7500.6|202
1730115000000|2024-10-28 11:30:00|7501.6|7500.6|7504.3|7503.3|7504.6|7503.6|7495.8|7494.8|368
1730115300000|2024-10-28 11:35:00|7504.1|7503.1|7501.6|7500.6|7504.3|7503.3|7498.8|7497.8|199
1730115600000|2024-10-28 11:40:00|7501.3|7500.3|7506.3|7505.3|7507.1|7506.1|7500.3|7499.3|183
1730115900000|2024-10-28 11:45:00|7505.8|7504.8|7507.3|7506.3|7508.3|7507.3|7504.1|7503.1|185
1730116200000|2024-10-28 11:50:00|7507.1|7506.1|7504.1|7503.1|7507.1|7506.1|7501.1|7500.1|230
1730116500000|2024-10-28 11:55:00|7503.8|7502.8|7501.8|7500.8|7505.8|7504.8|7501.3|7500.3|204
1730116800000|2024-10-28 12:00:00|7501.6|7500.6|7496.3|7495.3|7503.3|7502.3|7494.6|7493.6|314
1730117100000|2024-10-28 12:05:00|7496.6|7495.6|7499.8|7498.8|7500.1|7499.1|7493.6|7492.6|185
1730117400000|2024-10-28 12:10:00|7499.6|7498.6|7505.3|7504.3|7505.8|7504.8|7498.3|7497.3|188
1730117700000|2024-10-28 12:15:00|7505.1|7504.1|7505.3|7504.3|7507.8|7506.8|7503.1|7502.1|160
1730118000000|2024-10-28 12:20:00|7505.1|7504.1|7497.8|7496.8|7505.3|7504.3|7495.8|7494.8|1118
1730118300000|2024-10-28 12:25:00|7497.6|7496.6|7500.8|7499.8|7501.8|7500.8|7495.8|7494.8|121
1730118600000|2024-10-28 12:30:00|7500.6|7499.6|7508.8|7507.8|7509.1|7508.1|7498.6|7497.6|113
1730118900000|2024-10-28 12:35:00|7508.6|7507.6|7512.6|7511.6|7513.1|7512.1|7507.6|7506.6|2146
1730119200000|2024-10-28 12:40:00|7513.3|7512.3|7523.8|7522.8|7523.8|7522.8|7513|7512|175
1730119500000|2024-10-28 12:45:00|7523.5|7522.5|7525.3|7524.3|7525.5|7524.5|7520|7519|160
1730119800000|2024-10-28 12:50:00|7525|7524|7524.8|7523.8|7527.5|7526.5|7523.8|7522.8|138
1730120100000|2024-10-28 12:55:00|7524.5|7523.5|7528.3|7527.3|7531.3|7530.3|7524|7523|130
1730120400000|2024-10-28 13:00:00|7528|7527|7530.5|7529.5|7532|7531|7527.8|7526.8|146
1730120700000|2024-10-28 13:05:00|7530.8|7529.8|7529.5|7528.5|7532.5|7531.5|7524|7523|115
1730121000000|2024-10-28 13:10:00|7529.3|7528.3|7523.5|7522.5|7529.8|7528.8|7523.3|7522.3|161
1730121300000|2024-10-28 13:15:00|7523|7522|7530.8|7529.8|7532|7531|7523|7522|196
1730121600000|2024-10-28 13:20:00|7531|7530|7525|7524|7534.5|7533.5|7524.8|7523.8|141
1730121900000|2024-10-28 13:25:00|7525.3|7524.3|7529.3|7528.3|7531.8|7530.8|7524.8|7523.8|153
1730122200000|2024-10-28 13:30:00|7530|7529|7533.5|7532.5|7535.3|7534.3|7526.8|7525.8|255
1730122500000|2024-10-28 13:35:00|7533.3|7532.3|7537|7536|7539.8|7538.8|7532|7531|203
1730122800000|2024-10-28 13:40:00|7536.8|7535.8|7534.8|7533.8|7539.3|7538.3|7533.5|7532.5|167
1730123100000|2024-10-28 13:45:00|7535|7534|7534.8|7533.8|7537.3|7536.3|7531.5|7530.5|144
1730123400000|2024-10-28 13:50:00|7534.3|7533.3|7536|7535|7538.3|7537.3|7531.5|7530.5|140
1730123700000|2024-10-28 13:55:00|7536.3|7535.3|7529.5|7528.5|7538.3|7537.3|7527.8|7526.8|220
1730124000000|2024-10-28 14:00:00|7531|7530|7519.3|7518.3|7534.8|7533.8|7518|7517|329
1730124300000|2024-10-28 14:05:00|7519.5|7518.5|7528.8|7527.8|7531|7530|7516.5|7515.5|335
1730124600000|2024-10-28 14:10:00|7529|7528|7525.5|7524.5|7533.5|7532.5|7524|7523|242
1730124900000|2024-10-28 14:15:00|7525.8|7524.8|7527|7526|7529.3|7528.3|7523.8|7522.8|203
1730125200000|2024-10-28 14:20:00|7527.3|7526.3|7530.5|7529.5|7532.5|7531.5|7526|7525|244
1730125500000|2024-10-28 14:25:00|7530.8|7529.8|7534.3|7533.3|7536.3|7535.3|7530.5|7529.5|122
1730125800000|2024-10-28 14:30:00|7534|7533|7539.3|7538.3|7539.5|7538.5|7533.3|7532.3|363
1730126100000|2024-10-28 14:35:00|7538.5|7537.5|7542.3|7541.3|7542.5|7541.5|7535.8|7534.8|208
1730126400000|2024-10-28 14:40:00|7542.8|7541.8|7548.5|7547.5|7550.3|7549.3|7540|7539|289
1730126700000|2024-10-28 14:45:00|7548.8|7547.8|7549.8|7548.8|7550.8|7549.8|7545.3|7544.3|288
1730127000000|2024-10-28 14:50:00|7550|7549|7555|7554|7557.3|7556.3|7550|7549|370
1730127300000|2024-10-28 14:55:00|7555.3|7554.3|7554.8|7553.8|7557.5|7556.5|7552.3|7551.3|348
1730127600000|2024-10-28 15:00:00|7556.3|7555.3|7552.3|7551.3|7556.3|7555.3|7549.5|7548.5|362
1730127900000|2024-10-28 15:05:00|7552|7551|7552.8|7551.8|7553.8|7552.8|7550.3|7549.3|418
1730128200000|2024-10-28 15:10:00|7552.5|7551.5|7558.7|7557.7|7559.5|7558.5|7552.2|7551.2|607
1730128500000|2024-10-28 15:15:00|7559|7558|7561.2|7560.2|7563|7562|7557.7|7556.7|292
1730128800000|2024-10-28 15:20:00|7561.5|7560.5|7569.5|7568.5|7570|7569|7560.5|7559.5|432
1730129100000|2024-10-28 15:25:00|7569.7|7568.7|7573.7|7572.7|7574|7573|7569.5|7568.5|315
1730129400000|2024-10-28 15:30:00|7574|7573|7566.5|7565.5|7575.5|7574.5|7562.7|7561.7|358
1730129700000|2024-10-28 15:35:00|7566.7|7565.7|7563.5|7562.5|7568|7567|7563|7562|193
1730130000000|2024-10-28 15:40:00|7563.7|7562.7|7566.7|7565.7|7566.7|7565.7|7561.7|7560.7|403
1730130300000|2024-10-28 15:45:00|7566.2|7565.2|7568|7567|7569.5|7568.5|7565.2|7564.2|249
1730130600000|2024-10-28 15:50:00|7568.2|7567.2|7563.2|7562.2|7570|7569|7563.2|7562.2|201
1730130900000|2024-10-28 15:55:00|7563.5|7562.5|7563.2|7562.2|7567|7566|7562|7561|389
1730131200000|2024-10-28 16:00:00|7563.5|7562.5|7560.7|7559.7|7564.7|7563.7|7558.2|7557.2|205
1730131500000|2024-10-28 16:05:00|7557|7556|7559.2|7558.2|7559.2|7558.2|7555|7554|180
1730131800000|2024-10-28 16:10:00|7559.5|7558.5|7560.7|7559.7|7562.2|7561.2|7558.5|7557.5|208
1730132100000|2024-10-28 16:15:00|7560.5|7559.5|7563|7562|7564.5|7563.5|7559.7|7558.7|220
1730132400000|2024-10-28 16:20:00|7562.7|7561.7|7564|7563|7565|7564|7561.7|7560.7|568
1730132700000|2024-10-28 16:25:00|7563.7|7562.7|7565|7564|7567.5|7566.5|7562.7|7561.7|761
1730133000000|2024-10-28 16:30:00|7565.5|7563.5|7558|7556|7568.7|7566.7|7558|7556|2299
1730133300000|2024-10-28 16:35:00|7558.5|7556.5|7562.5|7560.5|7564.5|7562.5|7557.7|7555.7|1531
1730133600000|2024-10-28 16:40:00|7563|7561|7570.5|7568.5|7570.5|7568.5|7563|7561|312
1730133900000|2024-10-28 16:45:00|7570.7|7568.7|7569.7|7567.7|7571|7569|7567|7565|176
1730134200000|2024-10-28 16:50:00|7570|7568|7570.2|7568.2|7572|7570|7569.5|7567.5|173
1730134500000|2024-10-28 16:55:00|7570|7568|7570.2|7568.2|7571.5|7569.5|7568.5|7566.5|73
1730134800000|2024-10-28 17:00:00|7570|7568|7569.5|7567.5|7571.7|7569.7|7569.2|7567.2|62
1730135100000|2024-10-28 17:05:00|7569.2|7567.2|7571|7569|7571.5|7569.5|7568.2|7566.2|37
1730135400000|2024-10-28 17:10:00|7570.7|7568.7|7570.2|7568.2|7572.5|7570.5|7569.5|7567.5|44
1730135700000|2024-10-28 17:15:00|7570|7568|7574|7572|7574|7572|7569.7|7567.7|95
1730136000000|2024-10-28 17:20:00|7574.2|7572.2|7577.2|7575.2|7578.2|7576.2|7574|7572|76
1730136300000|2024-10-28 17:25:00|7577|7575|7577.2|7575.2|7577.5|7575.5|7575.7|7573.7|64
1730136600000|2024-10-28 17:30:00|7577.5|7575.5|7581.5|7579.5|7581.5|7579.5|7577|7575|62
1730136900000|2024-10-28 17:35:00|7581.2|7579.2|7580.7|7578.7|7581.2|7579.2|7578.5|7576.5|55
1730137200000|2024-10-28 17:40:00|7581|7579|7582|7580|7582.5|7580.5|7580.5|7578.5|31
1730137500000|2024-10-28 17:45:00|7582.2|7580.2|7583|7581|7584.5|7582.5|7582|7580|123
1730137800000|2024-10-28 17:50:00|7583.2|7581.2|7582.7|7580.7|7584.2|7582.2|7582|7580|47
1730138100000|2024-10-28 17:55:00|7583|7581|7584.2|7582.2|7584.5|7582.5|7582|7580|43
1730138400000|2024-10-28 18:00:00|7584.5|7582.5|7582.5|7580.5|7584.5|7582.5|7581|7579|90
1730138700000|2024-10-28 18:05:00|7583|7581|7583.2|7581.2|7585.5|7583.5|7583|7581|95
1730139000000|2024-10-28 18:10:00|7583.5|7581.5|7579|7577|7583.7|7581.7|7579|7577|49
1730139300000|2024-10-28 18:15:00|7579.2|7577.2|7578|7576|7579.5|7577.5|7576.5|7574.5|107
1730139600000|2024-10-28 18:20:00|7577.5|7575.5|7577.2|7575.2|7578.7|7576.7|7576.5|7574.5|46
1730139900000|2024-10-28 18:25:00|7577.5|7575.5|7578|7576|7580|7578|7577.2|7575.2|38
1730140200000|2024-10-28 18:30:00|7578.2|7576.2|7576.7|7574.7|7578.2|7576.2|7576.2|7574.2|40
1730140500000|2024-10-28 18:35:00|7577|7575|7579.5|7577.5|7579.5|7577.5|7575.5|7573.5|41
1730140800000|2024-10-28 18:40:00|7580|7578|7578|7576|7580|7578|7577.2|7575.2|56
1730141100000|2024-10-28 18:45:00|7577.7|7575.7|7579.2|7577.2|7579.2|7577.2|7576|7574|50
1730141400000|2024-10-28 18:50:00|7579.5|7577.5|7581.2|7579.2|7582.5|7580.5|7579.2|7577.2|132
1730141700000|2024-10-28 18:55:00|7581|7579|7578.5|7576.5|7582|7580|7578.2|7576.2|69
1730142000000|2024-10-28 19:00:00|7578|7576|7577.7|7575.7|7580.2|7578.2|7575.7|7573.7|112
1730142300000|2024-10-28 19:05:00|7578|7576|7575.5|7573.5|7578.5|7576.5|7575.5|7573.5|108
1730142600000|2024-10-28 19:10:00|7575.7|7573.7|7576.7|7574.7|7577.7|7575.7|7575.5|7573.5|49
1730142900000|2024-10-28 19:15:00|7576.5|7574.5|7575.5|7573.5|7576.7|7574.7|7575.5|7573.5|39
1730143200000|2024-10-28 19:20:00|7575.2|7573.2|7578.2|7576.2|7578.2|7576.2|7575|7573|27
1730143500000|2024-10-28 19:25:00|7578|7576|7578.5|7576.5|7579.5|7577.5|7577.7|7575.7|8
1730143800000|2024-10-28 19:30:00|7578.7|7576.7|7579|7577|7579.2|7577.2|7577.2|7575.2|40
1730144100000|2024-10-28 19:35:00|7578.7|7576.7|7577.2|7575.2|7578.7|7576.7|7576.2|7574.2|8
1730144400000|2024-10-28 19:40:00|7577.5|7575.5|7578.7|7576.7|7579|7577|7577.2|7575.2|14
1730144700000|2024-10-28 19:45:00|7579|7577|7577|7575|7579|7577|7576|7574|38
1730145000000|2024-10-28 19:50:00|7576.7|7574.7|7575.7|7573.7|7577.2|7575.2|7574.7|7572.7|116
1730145300000|2024-10-28 19:55:00|7575.5|7573.5|7573|7571|7575.5|7573.5|7572.5|7570.5|134
1730145600000|2024-10-28 20:00:00|7573.2|7571.2|7570.2|7568.2|7574|7572|7570|7568|78
1730145900000|2024-10-28 20:05:00|7570|7568|7570|7568|7570.7|7568.7|7569.5|7567.5|10
1730146200000|2024-10-28 20:10:00|7569.7|7567.7|7568|7566|7569.7|7567.7|7568|7566|11
1730146500000|2024-10-28 20:15:00|7567.7|7565.7|7568|7566|7568|7566|7567.5|7565.5|17
1730146800000|2024-10-28 20:20:00|7567.5|7565.5|7567.2|7565.2|7567.7|7565.7|7567|7565|36
1730147100000|2024-10-28 20:25:00|7567|7565|7569|7567|7569|7567|7567|7565|7
1730147400000|2024-10-28 20:30:00|7569.2|7567.2|7570.7|7568.7|7570.7|7568.7|7569.2|7567.2|4
1730147700000|2024-10-28 20:35:00|7570.5|7568.5|7570|7568|7570.5|7568.5|7569.7|7567.7|4
1730148000000|2024-10-28 20:40:00|7569.7|7567.7|7572.2|7570.2|7572.5|7570.5|7569.7|7567.7|26
1730148300000|2024-10-28 20:45:00|7572.5|7570.5|7571.7|7569.7|7572.7|7570.7|7571.7|7569.7|20
1730148600000|2024-10-28 20:50:00|7571.2|7569.2|7571|7569|7571.7|7569.7|7570.5|7568.5|31
1730148900000|2024-10-28 20:55:00|7571.2|7569.2|7572.2|7570.2|7572.2|7570.2|7569.5|7567.5|21
1730149200000|2024-10-28 21:00:00|7573.2|7569.2|7573.4|7569.4|7573.7|7569.7|7572.9|7568.9|0
1730149500000|2024-10-28 21:05:00|7573.3|7569.3|7573.2|7569.2|7573.3|7569.3|7573.2|7569.2|0
1730149800000|2024-10-28 21:10:00|7572.4|7568.4|7572.6|7568.6|7572.6|7568.6|7572.1|7568.1|0
1730150100000|2024-10-28 21:15:00|7572.4|7568.4|7572.4|7568.4|7572.7|7568.7|7572.3|7568.3|0
1730150400000|2024-10-28 21:20:00|7572.6|7568.6|7572.4|7568.4|7572.6|7568.6|7572.3|7568.3|0
1730150700000|2024-10-28 21:25:00|7572.3|7568.3|7572.4|7568.4|7572.7|7568.7|7572.3|7568.3|0
1730151000000|2024-10-28 21:30:00|7572.6|7568.6|7572.6|7568.6|7572.7|7568.7|7572.6|7568.6|0
1730151300000|2024-10-28 21:35:00|7572.7|7568.7|7572.9|7568.9|7572.9|7568.9|7572.6|7568.6|0
1730151600000|2024-10-28 21:40:00|7572.7|7568.7|7572.6|7568.6|7572.7|7568.7|7572.1|7568.1|0
1730151900000|2024-10-28 21:45:00|7572.7|7568.7|7572.6|7568.6|7572.7|7568.7|7572.6|7568.6|0
1730152200000|2024-10-28 21:50:00|7572.9|7568.9|7574.7|7570.7|7574.7|7570.7|7572.7|7568.7|0
1730152500000|2024-10-28 21:55:00|7574.8|7570.8|7574.6|7570.6|7574.9|7570.9|7574.4|7570.4|0
1730152800000|2024-10-28 22:00:00|7574.4|7570.4|7572.6|7568.6|7575.4|7571.4|7572.2|7568.2|0
1730153100000|2024-10-28 22:05:00|7572.3|7568.3|7569.1|7565.1|7572.3|7568.3|7569|7565|0
1730153400000|2024-10-28 22:10:00|7569|7565|7568.3|7564.3|7569|7565|7567.1|7563.1|0
1730153700000|2024-10-28 22:15:00|7568.1|7564.1|7568|7564|7568.3|7564.3|7565.7|7561.7|0
1730154000000|2024-10-28 22:20:00|7567.7|7563.7|7568.3|7564.3|7568.9|7564.9|7567.4|7563.4|0
1730154300000|2024-10-28 22:25:00|7568.4|7564.4|7566.8|7562.8|7568.7|7564.7|7566.4|7562.4|0
1730154600000|2024-10-28 22:30:00|7566.5|7562.5|7568|7564|7568.3|7564.3|7566.5|7562.5|0
1730154900000|2024-10-28 22:35:00|7567.9|7563.9|7568.2|7564.2|7568.4|7564.4|7567.7|7563.7|0
1730155200000|2024-10-28 22:40:00|7568.4|7564.4|7568.7|7564.7|7569|7565|7568.1|7564.1|0
1730155500000|2024-10-28 22:45:00|7568.8|7564.8|7566.8|7562.8|7568.8|7564.8|7566.4|7562.4|0
1730155800000|2024-10-28 22:50:00|7567.1|7563.1|7567.7|7563.7|7567.7|7563.7|7567.1|7563.1|0
1730156100000|2024-10-28 22:55:00|7568|7564|7568.3|7564.3|7568.3|7564.3|7567.4|7563.4|0
1730156400000|2024-10-28 23:00:00|7568.4|7564.4|7568.3|7564.3|7570|7566|7568.3|7564.3|0
1730156700000|2024-10-28 23:05:00|7568.4|7564.4|7570.1|7566.1|7571|7567|7568.4|7564.4|0
1730157000000|2024-10-28 23:10:00|7570.4|7566.4|7569.5|7565.5|7570.4|7566.4|7569|7565|0
1730157300000|2024-10-28 23:15:00|7569.8|7565.8|7569|7565|7570.4|7566.4|7569|7565|0
1730157600000|2024-10-28 23:20:00|7568.7|7564.7|7569.7|7565.7|7570.1|7566.1|7568.4|7564.4|0
1730157900000|2024-10-28 23:25:00|7569.4|7565.4|7568.2|7564.2|7569.4|7565.4|7568.1|7564.1|0
1730158200000|2024-10-28 23:30:00|7567.9|7563.9|7568.6|7564.6|7569.3|7565.3|7567.9|7563.9|0
1730158500000|2024-10-28 23:35:00|7568.9|7564.9|7568.6|7564.6|7569.3|7565.3|7568.4|7564.4|0
1730158800000|2024-10-28 23:40:00|7568.9|7564.9|7569.3|7565.3|7570.2|7566.2|7568.9|7564.9|0
1730159100000|2024-10-28 23:45:00|7569.6|7565.6|7566.7|7562.7|7569.9|7565.9|7566.7|7562.7|0
1730159400000|2024-10-28 23:50:00|7567|7563|7567|7563|7567.9|7563.9|7566.7|7562.7|0
1730159700000|2024-10-28 23:55:00|7567.3|7563.3|7569.3|7565.3|7569.3|7565.3|7567|7563|0
1730160000000|2024-10-29 00:00:00|7570.2|7566.2|7568.6|7564.6|7570.5|7566.5|7568.6|7564.6|0
1730160300000|2024-10-29 00:05:00|7568.9|7564.9|7562.8|7558.8|7568.9|7564.9|7561.6|7557.6|0
1730160600000|2024-10-29 00:10:00|7563.4|7559.4|7566.8|7562.8|7566.8|7562.8|7562.8|7558.8|0
1730160900000|2024-10-29 00:15:00|7566.5|7562.5|7564.9|7561.9|7567.8|7564.8|7561.8|7558.8|0
1730161200000|2024-10-29 00:20:00|7566.4|7563.4|7566.4|7563.4|7567.8|7564.8|7564.8|7561.8|0
1730161500000|2024-10-29 00:25:00|7567.9|7564.9|7572.4|7569.4|7572.4|7569.4|7567.8|7564.8|0
1730161800000|2024-10-29 00:30:00|7570.9|7567.9|7569.4|7566.4|7570.9|7567.9|7566.5|7563.5|0
1730162100000|2024-10-29 00:35:00|7570.9|7567.9|7568.7|7565.7|7572.4|7569.4|7568.7|7565.7|0
1730162400000|2024-10-29 00:40:00|7567.9|7564.9|7567.9|7564.9|7569.4|7566.4|7567.9|7564.9|0
1730162700000|2024-10-29 00:45:00|7566.5|7563.5|7569.4|7566.4|7569.4|7566.4|7565|7562|0
1730163000000|2024-10-29 00:50:00|7567.9|7564.9|7571.1|7568.1|7572.6|7569.6|7566.5|7563.5|0
1730163300000|2024-10-29 00:55:00|7571.9|7568.9|7569.6|7566.6|7572.6|7569.6|7568.2|7565.2|0
1730163600000|2024-10-29 01:00:00|7568.1|7565.1|7563.7|7560.7|7568.1|7565.1|7563.7|7560.7|0
1730163900000|2024-10-29 01:05:00|7562.2|7559.2|7563.7|7560.7|7563.8|7560.8|7560.7|7557.7|0
1730164200000|2024-10-29 01:10:00|7563.8|7560.8|7559.3|7556.3|7563.8|7560.8|7559.3|7556.3|0
1730164500000|2024-10-29 01:15:00|7558.6|7555.6|7562.9|7559.9|7562.9|7559.9|7557.8|7554.8|0
1730164800000|2024-10-29 01:20:00|7562.2|7559.2|7569.8|7566.8|7569.8|7566.8|7562.2|7559.2|0
1730165100000|2024-10-29 01:25:00|7568.3|7565.3|7571.3|7568.3|7571.3|7568.3|7566.8|7563.8|0
1730165400000|2024-10-29 01:30:00|7572.8|7569.8|7569.1|7566.1|7572.8|7569.8|7568.3|7565.3|0
1730165700000|2024-10-29 01:35:00|7569.8|7566.8|7572.7|7569.7|7574.2|7571.2|7569.7|7566.7|0
1730166000000|2024-10-29 01:40:00|7573.5|7570.5|7572.7|7569.7|7574.2|7571.2|7571.2|7568.2|0
1730166300000|2024-10-29 01:45:00|7573|7570|7567|7564|7573|7570|7567|7564|0
1730166600000|2024-10-29 01:50:00|7567.8|7564.8|7571.5|7568.5|7571.5|7568.5|7567|7564|0
1730166900000|2024-10-29 01:55:00|7570.7|7567.7|7568.6|7565.6|7571.5|7568.5|7567.1|7564.1|0
1730167200000|2024-10-29 02:00:00|7570|7567|7564.1|7561.1|7570.1|7567.1|7564.1|7561.1|0
1730167500000|2024-10-29 02:05:00|7564.8|7561.8|7567.8|7564.8|7568.6|7565.6|7564.1|7561.1|0
1730167800000|2024-10-29 02:10:00|7568.6|7565.6|7571.5|7568.5|7573|7570|7567.1|7564.1|0
1730168100000|2024-10-29 02:15:00|7571.6|7568.6|7570.1|7567.1|7571.6|7568.6|7570.1|7567.1|0
1730168400000|2024-10-29 02:20:00|7570.8|7567.8|7571.6|7568.6|7573|7570|7570.1|7567.1|0
1730168700000|2024-10-29 02:25:00|7571.5|7568.5|7573|7570|7573|7570|7571.5|7568.5|0
1730169000000|2024-10-29 02:30:00|7574.5|7571.5|7570|7567|7574.5|7571.5|7568.5|7565.5|0
1730169300000|2024-10-29 02:35:00|7570.7|7567.7|7570|7567|7572.2|7569.2|7570|7567|0
1730169600000|2024-10-29 02:40:00|7571.5|7568.5|7570.7|7567.7|7572.9|7569.9|7569.9|7566.9|0
1730169900000|2024-10-29 02:45:00|7571.4|7568.4|7571.5|7568.5|7571.5|7568.5|7570|7567|0
1730170200000|2024-10-29 02:50:00|7570|7567|7570|7567|7571.5|7568.5|7570|7567|0
1730170500000|2024-10-29 02:55:00|7571.5|7568.5|7571.5|7568.5|7571.5|7568.5|7568.5|7565.5|0
1730170800000|2024-10-29 03:00:00|7570|7567|7573|7570|7573|7570|7570|7567|0
1730171100000|2024-10-29 03:05:00|7573.7|7570.7|7576.6|7573.6|7576.6|7573.6|7573|7570|0
1730171400000|2024-10-29 03:10:00|7576.5|7573.5|7576.4|7573.4|7578|7575|7576.4|7573.4|0
1730171700000|2024-10-29 03:15:00|7577.8|7574.8|7576.3|7573.3|7577.9|7574.9|7576.3|7573.3|0
1730172000000|2024-10-29 03:20:00|7575.6|7572.6|7576.3|7573.3|7577|7574|7574.8|7571.8|0
1730172300000|2024-10-29 03:25:00|7574.8|7571.8|7577.8|7574.8|7577.8|7574.8|7574.8|7571.8|0
1730172600000|2024-10-29 03:30:00|7577.7|7574.7|7576.2|7573.2|7577.8|7574.8|7575.5|7572.5|0
1730172900000|2024-10-29 03:35:00|7576.1|7573.1|7571.7|7568.7|7576.1|7573.1|7571.7|7568.7|0
1730173200000|2024-10-29 03:40:00|7573.2|7570.2|7576.1|7573.1|7576.1|7573.1|7573.1|7570.1|0
1730173500000|2024-10-29 03:45:00|7575.4|7572.4|7571.6|7568.6|7575.4|7572.4|7571.6|7568.6|0
1730173800000|2024-10-29 03:50:00|7573.1|7570.1|7565.6|7562.6|7573.1|7570.1|7564.1|7561.1|0
1730174100000|2024-10-29 03:55:00|7565.5|7562.5|7565.4|7562.4|7567.1|7564.1|7563.9|7560.9|0
1730174400000|2024-10-29 04:00:00|7563.9|7560.9|7565.4|7562.4|7566.9|7563.9|7563.9|7560.9|0
1730174700000|2024-10-29 04:05:00|7566.1|7563.1|7568.4|7565.4|7571.3|7568.3|7565.4|7562.4|0
1730175000000|2024-10-29 04:10:00|7569.1|7566.1|7571.4|7568.4|7571.4|7568.4|7568.4|7565.4|0
1730175300000|2024-10-29 04:15:00|7571.3|7568.3|7571.3|7568.3|7571.3|7568.3|7569.8|7566.8|0
1730175600000|2024-10-29 04:20:00|7569.8|7566.8|7572.8|7569.8|7572.8|7569.8|7569.8|7566.8|0
1730175900000|2024-10-29 04:25:00|7572.1|7569.1|7572.8|7569.8|7574.3|7571.3|7572.1|7569.1|0
1730176200000|2024-10-29 04:30:00|7573.6|7570.6|7574.3|7571.3|7574.3|7571.3|7572.8|7569.8|0
1730176500000|2024-10-29 04:35:00|7573.6|7570.6|7572.8|7569.8|7574.3|7571.3|7572.8|7569.8|0
1730176800000|2024-10-29 04:40:00|7572.1|7569.1|7569.8|7566.8|7572.8|7569.8|7569.8|7566.8|0
1730177100000|2024-10-29 04:45:00|7571.3|7568.3|7569.8|7566.8|7571.3|7568.3|7569.8|7566.8|0
1730177400000|2024-10-29 04:50:00|7571.3|7568.3|7571.3|7568.3|7572.8|7569.8|7569.9|7566.9|0
1730177700000|2024-10-29 04:55:00|7571.4|7568.4|7574.3|7571.3|7574.3|7571.3|7571.4|7568.4|0
1730178000000|2024-10-29 05:00:00|7575.1|7572.1|7577.3|7574.3|7577.3|7574.3|7574.3|7571.3|0
1730178300000|2024-10-29 05:05:00|7575.8|7572.8|7574.3|7571.3|7576.5|7573.5|7572.8|7569.8|0
1730178600000|2024-10-29 05:10:00|7574.2|7571.2|7575.6|7572.6|7575.6|7572.6|7571.1|7568.1|0
1730178900000|2024-10-29 05:15:00|7576.8|7573.8|7573.8|7570.8|7576.8|7573.8|7573.8|7570.8|0
1730179200000|2024-10-29 05:20:00|7574.6|7571.6|7573.9|7570.9|7575.4|7572.4|7573.8|7570.8|0
1730179500000|2024-10-29 05:25:00|7575.3|7572.3|7576.9|7573.9|7578.4|7575.4|7575.3|7572.3|0
1730179800000|2024-10-29 05:30:00|7578.7|7575.7|7578.7|7575.7|7580.2|7577.2|7578.7|7575.7|0
1730180100000|2024-10-29 05:35:00|7580.2|7577.2|7580.2|7577.2|7580.2|7577.2|7579.4|7576.4|0
1730180400000|2024-10-29 05:40:00|7580.1|7577.1|7577.2|7574.2|7580.2|7577.2|7577.2|7574.2|0
1730180700000|2024-10-29 05:45:00|7578.7|7575.7|7578.6|7575.6|7580.2|7577.2|7577.1|7574.1|0
1730181000000|2024-10-29 05:50:00|7577.9|7574.9|7577.2|7574.2|7578.6|7575.6|7577.1|7574.1|0
1730181300000|2024-10-29 05:55:00|7578.6|7575.6|7575.8|7572.8|7578.6|7575.6|7575.7|7572.7|0
1730181600000|2024-10-29 06:00:00|7577.3|7574.3|7577.4|7574.4|7577.4|7574.4|7575.9|7572.9|0
1730181900000|2024-10-29 06:05:00|7575.9|7572.9|7579.4|7576.4|7579.4|7576.4|7575.9|7572.9|0
1730182200000|2024-10-29 06:10:00|7580.9|7577.9|7579.4|7576.4|7580.9|7577.9|7579.4|7576.4|0
1730182500000|2024-10-29 06:15:00|7580.1|7577.1|7580.9|7577.9|7580.9|7577.9|7577.9|7574.9|0
1730182800000|2024-10-29 06:20:00|7580.2|7577.2|7579.4|7576.4|7580.2|7577.2|7579.4|7576.4|0
1730183100000|2024-10-29 06:25:00|7580.9|7577.9|7579.4|7576.4|7580.9|7577.9|7579.4|7576.4|0
1730183400000|2024-10-29 06:30:00|7580.2|7577.2|7582.5|7579.5|7583.9|7580.9|7579.4|7576.4|0
1730183700000|2024-10-29 06:35:00|7582.4|7579.4|7581.3|7578.3|7582.6|7579.6|7579.6|7576.6|0
1730184000000|2024-10-29 06:40:00|7581.4|7578.4|7584.3|7581.3|7584.4|7581.4|7581.4|7578.4|0
1730184300000|2024-10-29 06:45:00|7584.4|7581.4|7584.4|7581.4|7584.4|7581.4|7584.3|7581.3|0
1730184600000|2024-10-29 06:50:00|7584.3|7581.3|7584.4|7581.4|7585.9|7582.9|7583.6|7580.6|0
1730184900000|2024-10-29 06:55:00|7582.9|7579.9|7584.4|7581.4|7587.3|7584.3|7582.8|7579.8|0
1730185200000|2024-10-29 07:00:00|7584.3|7581.3|7602.7|7600.7|7605|7603|7578.5|7576.5|431
1730185500000|2024-10-29 07:05:00|7602.5|7600.5|7592.5|7590.5|7608.5|7606.5|7592.5|7590.5|229
1730185800000|2024-10-29 07:10:00|7592.2|7590.2|7597.7|7595.7|7598.5|7596.5|7591.5|7589.5|82
1730186100000|2024-10-29 07:15:00|7597.5|7595.5|7595.5|7593.5|7598.5|7596.5|7594|7592|74
1730186400000|2024-10-29 07:20:00|7595.7|7593.7|7604.2|7602.2|7607.7|7605.7|7595.7|7593.7|100
1730186700000|2024-10-29 07:25:00|7604.5|7602.5|7613.2|7611.2|7614.2|7612.2|7604.5|7602.5|98
1730187000000|2024-10-29 07:30:00|7613.5|7611.5|7611|7609|7617.2|7615.2|7610.5|7608.5|117
1730187300000|2024-10-29 07:35:00|7611.2|7609.2|7612.2|7610.2|7616.7|7614.7|7611.2|7609.2|137
1730187600000|2024-10-29 07:40:00|7612.5|7610.5|7606.2|7604.2|7613.2|7611.2|7605|7603|196
1730187900000|2024-10-29 07:45:00|7606.5|7604.5|7604.2|7602.2|7607.5|7605.5|7601.2|7599.2|110
1730188200000|2024-10-29 07:50:00|7604|7602|7608.7|7606.7|7612.7|7610.7|7603.7|7601.7|94
1730188500000|2024-10-29 07:55:00|7609|7607|7592|7590|7612.7|7610.7|7591.7|7589.7|513
1730188800000|2024-10-29 08:00:00|7591.5|7590.5|7601.7|7600.7|7608|7607|7591.5|7590.5|1644
1730189100000|2024-10-29 08:05:00|7601.5|7600.5|7608.2|7607.2|7609|7608|7597.2|7596.2|795
1730189400000|2024-10-29 08:10:00|7608.5|7607.5|7599|7598|7612.7|7611.7|7598.2|7597.2|559
1730189700000|2024-10-29 08:15:00|7598.7|7597.7|7586.5|7585.5|7599.7|7598.7|7585.2|7584.2|445
1730190000000|2024-10-29 08:20:00|7586.7|7585.7|7582.7|7581.7|7588|7587|7577.5|7576.5|497
1730190300000|2024-10-29 08:25:00|7583|7582|7584.2|7583.2|7585.2|7584.2|7577.2|7576.2|328
1730190600000|2024-10-29 08:30:00|7584.5|7583.5|7584.5|7583.5|7594.7|7593.7|7583.5|7582.5|518
1730190900000|2024-10-29 08:35:00|7585.2|7584.2|7595.2|7594.2|7596.2|7595.2|7582.7|7581.7|298
1730191200000|2024-10-29 08:40:00|7595.7|7594.7|7608.5|7607.5|7609.5|7608.5|7593.5|7592.5|584
1730191500000|2024-10-29 08:45:00|7608.7|7607.7|7616.5|7615.5|7617.2|7616.2|7605.2|7604.2|569
1730191800000|2024-10-29 08:50:00|7616.7|7615.7|7610.2|7609.2|7619.2|7618.2|7608.7|7607.7|331
1730192100000|2024-10-29 08:55:00|7610.5|7609.5|7606.2|7605.2|7610.5|7609.5|7600.2|7599.2|365
1730192400000|2024-10-29 09:00:00|7606.5|7605.5|7605.7|7604.7|7611.2|7610.2|7602.7|7601.7|226
1730192700000|2024-10-29 09:05:00|7606|7605|7615.5|7614.5|7616.7|7615.7|7606|7605|264
1730193000000|2024-10-29 09:10:00|7615.7|7614.7|7603.7|7602.7|7615.7|7614.7|7603.2|7602.2|162
1730193300000|2024-10-29 09:15:00|7604.2|7603.2|7600.2|7599.2|7606.7|7605.7|7595.2|7594.2|292
1730193600000|2024-10-29 09:20:00|7600.7|7599.7|7606|7605|7609.5|7608.5|7595.7|7594.7|269
1730193900000|2024-10-29 09:25:00|7606.2|7605.2|7606.7|7605.7|7610|7609|7605.7|7604.7|147
1730194200000|2024-10-29 09:30:00|7607|7606|7610.2|7609.2|7610.7|7609.7|7603.2|7602.2|136
1730194500000|2024-10-29 09:35:00|7610.5|7609.5|7607.2|7606.2|7611|7610|7606.7|7605.7|157
1730194800000|2024-10-29 09:40:00|7607.5|7606.5|7613.2|7612.2|7613.5|7612.5|7607|7606|168
1730195100000|2024-10-29 09:45:00|7613.5|7612.5|7612.7|7611.7|7614|7613|7607|7606|229
1730195400000|2024-10-29 09:50:00|7613|7612|7608.7|7607.7|7614.7|7613.7|7607.2|7606.2|139
1730195700000|2024-10-29 09:55:00|7608.5|7607.5|7614|7613|7614.2|7613.2|7607.7|7606.7|164
1730196000000|2024-10-29 10:00:00|7613.7|7612.7|7605.7|7604.7|7614.2|7613.2|7605.7|7604.7|144
1730196300000|2024-10-29 10:05:00|7605.5|7604.5|7601.7|7600.7|7605.5|7604.5|7596.5|7595.5|216
1730196600000|2024-10-29 10:10:00|7601.5|7600.5|7599.7|7598.7|7607.2|7606.2|7599.7|7598.7|3202
1730196900000|2024-10-29 10:15:00|7599.5|7598.5|7590.2|7589.2|7599.5|7598.5|7588.2|7587.2|190
1730197200000|2024-10-29 10:20:00|7590.5|7589.5|7584.5|7583.5|7590.5|7589.5|7580|7579|250
1730197500000|2024-10-29 10:25:00|7584.2|7583.2|7590.5|7589.5|7591.7|7590.7|7582.5|7581.5|151
1730197800000|2024-10-29 10:30:00|7590.2|7589.2|7591.7|7590.7|7595.7|7594.7|7589.7|7588.7|163
1730198100000|2024-10-29 10:35:00|7591.5|7590.5|7591.2|7590.2|7595.7|7594.7|7590|7589|106
1730198400000|2024-10-29 10:40:00|7591|7590|7591.2|7590.2|7593|7592|7588.2|7587.2|108
1730198700000|2024-10-29 10:45:00|7591.7|7590.7|7593.2|7592.2|7598.2|7597.2|7590.5|7589.5|136
1730199000000|2024-10-29 10:50:00|7593.5|7592.5|7595.5|7594.5|7595.7|7594.7|7592.2|7591.2|99
1730199300000|2024-10-29 10:55:00|7595.2|7594.2|7588|7587|7596|7595|7587.7|7586.7|139
1730199600000|2024-10-29 11:00:00|7588.2|7587.2|7590|7589|7591.2|7590.2|7583.5|7582.5|214
1730199900000|2024-10-29 11:05:00|7589.2|7588.2|7577.7|7576.7|7589.2|7588.2|7577.5|7576.5|915
1730200200000|2024-10-29 11:10:00|7577.5|7576.5|7577.7|7576.7|7579|7578|7574.7|7573.7|198
1730200500000|2024-10-29 11:15:00|7577.5|7576.5|7575.7|7574.7|7584.2|7583.2|7575.7|7574.7|194
1730200800000|2024-10-29 11:20:00|7576|7575|7585|7584|7585.7|7584.7|7575|7574|127
1730201100000|2024-10-29 11:25:00|7584.7|7583.7|7582|7581|7587.5|7586.5|7580|7579|177
1730201400000|2024-10-29 11:30:00|7581|7580|7580.2|7579.2|7583.5|7582.5|7579.5|7578.5|103
1730201700000|2024-10-29 11:35:00|7580|7579|7580.7|7579.7|7582.2|7581.2|7579|7578|130
1730202000000|2024-10-29 11:40:00|7580.5|7579.5|7586|7585|7586.2|7585.2|7578.2|7577.2|152
1730202300000|2024-10-29 11:45:00|7585.7|7584.7|7579.2|7578.2|7585.7|7584.7|7578|7577|101
1730202600000|2024-10-29 11:50:00|7579.5|7578.5|7577.7|7576.7|7579.5|7578.5|7576.2|7575.2|116
1730202900000|2024-10-29 11:55:00|7577.5|7576.5|7569.7|7568.7|7578|7577|7569.2|7568.2|119
1730203200000|2024-10-29 12:00:00|7569.2|7568.2|7566.2|7565.2|7571.5|7570.5|7565.2|7564.2|174
1730203500000|2024-10-29 12:05:00|7566.5|7565.5|7571.7|7570.7|7572.7|7571.7|7564.5|7563.5|278
1730203800000|2024-10-29 12:10:00|7571.5|7570.5|7570.5|7569.5|7571.5|7570.5|7567.5|7566.5|153
1730204100000|2024-10-29 12:15:00|7573.5|7572.5|7574|7573|7576.5|7575.5|7571.2|7570.2|234
1730204400000|2024-10-29 12:20:00|7573.7|7572.7|7578.2|7577.2|7579.7|7578.7|7573|7572|246
1730204700000|2024-10-29 12:25:00|7578|7577|7576.7|7575.7|7581|7580|7576.5|7575.5|157
1730205000000|2024-10-29 12:30:00|7576.5|7575.5|7573.2|7572.2|7579.2|7578.2|7570|7569|144
1730205300000|2024-10-29 12:35:00|7573.5|7572.5|7570.7|7569.7|7575.2|7574.2|7570.5|7569.5|106
1730205600000|2024-10-29 12:40:00|7570.9|7569.9|7568.9|7567.9|7573.9|7572.9|7567.9|7566.9|150
1730205900000|2024-10-29 12:45:00|7569.2|7568.2|7564.9|7563.9|7570.2|7569.2|7564.9|7563.9|168
1730206200000|2024-10-29 12:50:00|7564.7|7563.7|7561.9|7560.9|7566.2|7565.2|7561.9|7560.9|136
1730206500000|2024-10-29 12:55:00|7561.7|7560.7|7557.2|7556.2|7562.2|7561.2|7555.7|7554.7|279
1730206800000|2024-10-29 13:00:00|7557.4|7556.4|7559.7|7558.7|7562.2|7561.2|7556.4|7555.4|265
1730207100000|2024-10-29 13:05:00|7559.4|7558.4|7561.4|7560.4|7565.2|7564.2|7558.7|7557.7|159
1730207400000|2024-10-29 13:10:00|7561.2|7560.2|7558.7|7557.7|7561.7|7560.7|7556.9|7555.9|171
1730207700000|2024-10-29 13:15:00|7558.9|7557.9|7550.4|7549.4|7559.2|7558.2|7549.4|7548.4|241
1730208000000|2024-10-29 13:20:00|7550.2|7549.2|7556.9|7555.9|7557.4|7556.4|7549.2|7548.2|277
1730208300000|2024-10-29 13:25:00|7557.2|7556.2|7549.4|7548.4|7557.2|7556.2|7549.2|7548.2|272
1730208600000|2024-10-29 13:30:00|7549.7|7548.7|7541.9|7540.9|7551.4|7550.4|7539.7|7538.7|521
1730208900000|2024-10-29 13:35:00|7542.2|7541.2|7539.2|7538.2|7544.7|7543.7|7537.2|7536.2|407
1730209200000|2024-10-29 13:40:00|7539.4|7538.4|7531.4|7530.4|7541.2|7540.2|7530.4|7529.4|1219
1730209500000|2024-10-29 13:45:00|7531.7|7530.7|7529.4|7528.4|7538.9|7537.9|7529.2|7528.2|631
1730209800000|2024-10-29 13:50:00|7529.7|7528.7|7540.7|7539.7|7542.4|7541.4|7529.4|7528.4|469
1730210100000|2024-10-29 13:55:00|7540.4|7539.4|7540.9|7539.9|7546.7|7545.7|7539.4|7538.4|339
1730210400000|2024-10-29 14:00:00|7541.2|7540.2|7548.2|7547.2|7548.4|7547.4|7532.9|7531.9|547
1730210700000|2024-10-29 14:05:00|7548.4|7547.4|7541.9|7540.9|7549.9|7548.9|7541.4|7540.4|262
1730211000000|2024-10-29 14:10:00|7541.7|7540.7|7534.2|7533.2|7545.9|7544.9|7534.2|7533.2|312
1730211300000|2024-10-29 14:15:00|7534.4|7533.4|7533.4|7532.4|7539.9|7538.9|7532.2|7531.2|229
1730211600000|2024-10-29 14:20:00|7533.2|7532.2|7546.4|7545.4|7547.9|7546.9|7531.4|7530.4|236
1730211900000|2024-10-29 14:25:00|7546.7|7545.7|7533.9|7532.9|7546.9|7545.9|7533.4|7532.4|259
1730212200000|2024-10-29 14:30:00|7533.7|7532.7|7535.2|7534.2|7538.4|7537.4|7529.9|7528.9|327
1730212500000|2024-10-29 14:35:00|7534.9|7533.9|7542.2|7541.2|7542.9|7541.9|7533.2|7532.2|262
1730212800000|2024-10-29 14:40:00|7541.7|7540.7|7534.7|7533.7|7543.4|7542.4|7534.7|7533.7|254
1730213100000|2024-10-29 14:45:00|7534.9|7533.9|7526.9|7525.9|7534.9|7533.9|7524.7|7523.7|305
1730213400000|2024-10-29 14:50:00|7527.9|7526.9|7523.7|7522.7|7531.2|7530.2|7523.2|7522.2|227
1730213700000|2024-10-29 14:55:00|7523.4|7522.4|7525.2|7524.2|7526.7|7525.7|7522.2|7521.2|352
1730214000000|2024-10-29 15:00:00|7524.9|7523.9|7520.4|7519.4|7529.7|7528.7|7520.4|7519.4|351
1730214300000|2024-10-29 15:05:00|7520.7|7519.7|7514.9|7513.9|7523.4|7522.4|7511.7|7510.7|483
1730214600000|2024-10-29 15:10:00|7515.9|7514.9|7525.2|7524.2|7525.2|7524.2|7513.7|7512.7|490
1730214900000|2024-10-29 15:15:00|7524.9|7523.9|7517.9|7516.9|7527.2|7526.2|7517.4|7516.4|323
1730215200000|2024-10-29 15:20:00|7518.2|7517.2|7514.9|7513.9|7520.4|7519.4|7514.7|7513.7|257
1730215500000|2024-10-29 15:25:00|7514.7|7513.7|7518.2|7517.2|7519.9|7518.9|7513.4|7512.4|346
1730215800000|2024-10-29 15:30:00|7517.9|7516.9|7518.2|7517.2|7520.4|7519.4|7516.7|7515.7|276
1730216100000|2024-10-29 15:35:00|7517.9|7516.9|7515.9|7514.9|7518.7|7517.7|7512.9|7511.9|319
1730216400000|2024-10-29 15:40:00|7516.2|7515.2|7513.7|7512.7|7517.2|7516.2|7512.7|7511.7|228
1730216700000|2024-10-29 15:45:00|7513.4|7512.4|7514.2|7513.2|7518.4|7517.4|7513.2|7512.2|326
1730217000000|2024-10-29 15:50:00|7514.4|7513.4|7511.4|7510.4|7514.7|7513.7|7508.4|7507.4|295
1730217300000|2024-10-29 15:55:00|7511.7|7510.7|7513.7|7512.7|7514.7|7513.7|7510.2|7509.2|180
1730217600000|2024-10-29 16:00:00|7513.9|7512.9|7514.4|7513.4|7521.2|7520.2|7513.2|7512.2|388
1730217900000|2024-10-29 16:05:00|7514.7|7513.7|7508.9|7507.9|7515.9|7514.9|7508.9|7507.9|318
1730218200000|2024-10-29 16:10:00|7509.2|7508.2|7512.9|7511.9|7513.7|7512.7|7508.7|7507.7|483
1730218500000|2024-10-29 16:15:00|7512.7|7511.7|7511.7|7510.7|7513.7|7512.7|7508.4|7507.4|580
1730218800000|2024-10-29 16:20:00|7511.9|7510.9|7508.4|7507.4|7511.9|7510.9|7507.7|7506.7|693
1730219100000|2024-10-29 16:25:00|7508.7|7507.7|7509.2|7508.2|7511.2|7510.2|7508.4|7507.4|919
1730219400000|2024-10-29 16:30:00|7509.7|7507.7|7510.2|7508.2|7510.4|7508.4|7501.2|7499.2|3072
1730219700000|2024-10-29 16:35:00|7509.7|7507.7|7511.2|7509.2|7511.7|7509.7|7506.7|7504.7|1199
1730220000000|2024-10-29 16:40:00|7511.7|7509.7|7513.2|7511.2|7514.2|7512.2|7510.7|7508.7|295
1730220300000|2024-10-29 16:45:00|7513.4|7511.4|7512.9|7510.9|7514.7|7512.7|7510.9|7508.9|147
1730220600000|2024-10-29 16:50:00|7513.2|7511.2|7517.2|7515.2|7518.7|7516.7|7512.7|7510.7|101
1730220900000|2024-10-29 16:55:00|7517.4|7515.4|7514.9|7512.9|7518.7|7516.7|7513.7|7511.7|125
1730221200000|2024-10-29 17:00:00|7515.2|7513.2|7513.9|7511.9|7519.4|7517.4|7513.7|7511.7|261
1730221500000|2024-10-29 17:05:00|7513.7|7511.7|7513.7|7511.7|7516.2|7514.2|7513.4|7511.4|150
1730221800000|2024-10-29 17:10:00|7513.4|7511.4|7512.9|7510.9|7513.4|7511.4|7509.9|7507.9|95
1730222100000|2024-10-29 17:15:00|7513.2|7511.2|7512.4|7510.4|7513.4|7511.4|7508.9|7506.9|71
1730222400000|2024-10-29 17:20:00|7512.7|7510.7|7510.9|7508.9|7512.9|7510.9|7508.9|7506.9|48
1730222700000|2024-10-29 17:25:00|7511.2|7509.2|7506.4|7504.4|7511.9|7509.9|7505.2|7503.2|85
1730223000000|2024-10-29 17:30:00|7506.7|7504.7|7503.7|7501.7|7506.7|7504.7|7503.2|7501.2|31
1730223300000|2024-10-29 17:35:00|7503.4|7501.4|7502.9|7500.9|7504.9|7502.9|7502.2|7500.2|27
1730223600000|2024-10-29 17:40:00|7502.7|7500.7|7499.4|7497.4|7502.9|7500.9|7498.2|7496.2|50
1730223900000|2024-10-29 17:45:00|7499.7|7497.7|7500.4|7498.4|7501.2|7499.2|7497.9|7495.9|73
1730224200000|2024-10-29 17:50:00|7500.7|7498.7|7503.7|7501.7|7504.4|7502.4|7500.4|7498.4|88
1730224500000|2024-10-29 17:55:00|7503.4|7501.4|7500.4|7498.4|7503.9|7501.9|7500.2|7498.2|46
1730224800000|2024-10-29 18:00:00|7500.7|7498.7|7501.2|7499.2|7503.2|7501.2|7500.2|7498.2|29
1730225100000|2024-10-29 18:05:00|7501.4|7499.4|7502.2|7500.2|7503.2|7501.2|7499.9|7497.9|52
1730225400000|2024-10-29 18:10:00|7501.7|7499.7|7499.7|7497.7|7501.7|7499.7|7498.7|7496.7|61
1730225700000|2024-10-29 18:15:00|7499.9|7497.9|7501.7|7499.7|7501.7|7499.7|7497.9|7495.9|42
1730226000000|2024-10-29 18:20:00|7502.2|7500.2|7502.2|7500.2|7502.7|7500.7|7500.4|7498.4|54
1730226300000|2024-10-29 18:25:00|7501.7|7499.7|7502.9|7500.9|7502.9|7500.9|7500.7|7498.7|20
1730226600000|2024-10-29 18:30:00|7503.2|7501.2|7505.4|7503.4|7505.7|7503.7|7502.4|7500.4|46
1730226900000|2024-10-29 18:35:00|7505.2|7503.2|7508.7|7506.7|7509.2|7507.2|7505.2|7503.2|85
1730227200000|2024-10-29 18:40:00|7508.4|7506.4|7507.7|7505.7|7511.4|7509.4|7507.2|7505.2|128
1730227500000|2024-10-29 18:45:00|7507.4|7505.4|7507.2|7505.2|7508.7|7506.7|7506.2|7504.2|57
1730227800000|2024-10-29 18:50:00|7506.9|7504.9|7505.2|7503.2|7507.4|7505.4|7504.4|7502.4|53
1730228100000|2024-10-29 18:55:00|7504.9|7502.9|7505.2|7503.2|7506.2|7504.2|7504.2|7502.2|29
1730228400000|2024-10-29 19:00:00|7505.4|7503.4|7502.9|7500.9|7505.9|7503.9|7502.9|7500.9|51
1730228700000|2024-10-29 19:05:00|7502.7|7500.7|7503.4|7501.4|7503.9|7501.9|7501.7|7499.7|36
1730229000000|2024-10-29 19:10:00|7503.2|7501.2|7502.2|7500.2|7503.7|7501.7|7501.7|7499.7|38
1730229300000|2024-10-29 19:15:00|7501.9|7499.9|7504.2|7502.2|7504.4|7502.4|7501.4|7499.4|36
1730229600000|2024-10-29 19:20:00|7503.9|7501.9|7504.2|7502.2|7504.4|7502.4|7502.7|7500.7|77
1730229900000|2024-10-29 19:25:00|7503.9|7501.9|7504.4|7502.4|7505.2|7503.2|7502.7|7500.7|32
1730230200000|2024-10-29 19:30:00|7504.2|7502.2|7502.9|7500.9|7504.7|7502.7|7502.7|7500.7|38
1730230500000|2024-10-29 19:35:00|7503.2|7501.2|7501.4|7499.4|7504.7|7502.7|7501.2|7499.2|45
1730230800000|2024-10-29 19:40:00|7501.7|7499.7|7500.4|7498.4|7501.9|7499.9|7500.2|7498.2|28
1730231100000|2024-10-29 19:45:00|7500.2|7498.2|7501.4|7499.4|7501.9|7499.9|7499.4|7497.4|122
1730231400000|2024-10-29 19:50:00|7501.2|7499.2|7499.2|7497.2|7501.7|7499.7|7497.4|7495.4|101
1730231700000|2024-10-29 19:55:00|7498.9|7496.9|7502.2|7500.2|7502.2|7500.2|7497.7|7495.7|179
1730232000000|2024-10-29 20:00:00|7502.4|7500.4|7506.4|7504.4|7507.4|7505.4|7502.4|7500.4|73
1730232300000|2024-10-29 20:05:00|7506.2|7504.2|7507.4|7505.4|7509.2|7507.2|7505.9|7503.9|37
1730232600000|2024-10-29 20:10:00|7506.9|7504.9|7507.4|7505.4|7508.2|7506.2|7506.4|7504.4|10
1730232900000|2024-10-29 20:15:00|7507.7|7505.7|7505.9|7503.9|7508.7|7506.7|7505.9|7503.9|34
1730233200000|2024-10-29 20:20:00|7505.2|7503.2|7503.9|7501.9|7505.2|7503.2|7502.9|7500.9|15
1730233500000|2024-10-29 20:25:00|7503.7|7501.7|7503.4|7501.4|7503.9|7501.9|7502.9|7500.9|10
1730233800000|2024-10-29 20:30:00|7503.7|7501.7|7503.2|7501.2|7503.7|7501.7|7503.2|7501.2|10
1730234100000|2024-10-29 20:35:00|7502.9|7500.9|7501.4|7499.4|7502.9|7500.9|7501.4|7499.4|4
1730234400000|2024-10-29 20:40:00|7500.9|7498.9|7500.9|7498.9|7500.9|7498.9|7500.9|7498.9|4
1730234700000|2024-10-29 20:45:00|7500.7|7498.7|7502.7|7500.7|7502.7|7500.7|7500.4|7498.4|12
1730235000000|2024-10-29 20:50:00|7502.9|7500.9|7506.4|7504.4|7506.4|7504.4|7502.9|7500.9|32
1730235300000|2024-10-29 20:55:00|7506.7|7504.7|7505.2|7503.2|7507.7|7505.7|7504.9|7502.9|101
1730235600000|2024-10-29 21:00:00|7504.7|7500.7|7506.1|7502.1|7506.3|7502.3|7504.7|7500.7|0
1730235900000|2024-10-29 21:05:00|7506.3|7502.3|7508.6|7504.6|7508.6|7504.6|7506.3|7502.3|0
1730236200000|2024-10-29 21:10:00|7508.5|7504.5|7510.3|7506.3|7510.3|7506.3|7508.3|7504.3|0
1730236500000|2024-10-29 21:15:00|7510.1|7506.1|7508.3|7504.3|7510.3|7506.3|7508.1|7504.1|0
1730236800000|2024-10-29 21:20:00|7508.1|7504.1|7508|7504|7508.3|7504.3|7507.2|7503.2|0
1730237100000|2024-10-29 21:25:00|7508.3|7504.3|7508|7504|7508.3|7504.3|7506.9|7502.9|0
1730237400000|2024-10-29 21:30:00|7508.2|7504.2|7509.4|7505.4|7509.7|7505.7|7508.2|7504.2|0
1730237700000|2024-10-29 21:35:00|7509.1|7505.1|7509.5|7505.5|7509.5|7505.5|7509.1|7505.1|0
1730238000000|2024-10-29 21:40:00|7509.6|7505.6|7510.5|7506.5|7511|7507|7508.9|7504.9|0
1730238300000|2024-10-29 21:45:00|7510.3|7506.3|7510.3|7506.3|7511.1|7507.1|7510.2|7506.2|0
1730238600000|2024-10-29 21:50:00|7510.5|7506.5|7509.9|7505.9|7510.5|7506.5|7509.7|7505.7|0
1730238900000|2024-10-29 21:55:00|7510|7506|7509.9|7505.9|7510.2|7506.2|7509.9|7505.9|0
1730239200000|2024-10-29 22:00:00|7512.6|7508.6|7510.2|7506.2|7513.2|7509.2|7508.9|7504.9|0
1730239500000|2024-10-29 22:05:00|7510.3|7506.3|7513.9|7509.9|7514.7|7510.7|7510.3|7506.3|0
1730239800000|2024-10-29 22:10:00|7513.8|7509.8|7512.3|7508.3|7514.2|7510.2|7511.9|7507.9|0
1730240100000|2024-10-29 22:15:00|7512.2|7508.2|7512|7508|7512.7|7508.7|7511|7507|0
1730240400000|2024-10-29 22:20:00|7511.8|7507.8|7512.6|7508.6|7513|7509|7511.4|7507.4|0
1730240700000|2024-10-29 22:25:00|7512.9|7508.9|7510.9|7506.9|7512.9|7508.9|7510.6|7506.6|0
1730241000000|2024-10-29 22:30:00|7510.8|7506.8|7513.5|7509.5|7513.5|7509.5|7510.8|7506.8|0
1730241300000|2024-10-29 22:35:00|7513.6|7509.6|7513.8|7509.8|7514.1|7510.1|7512.9|7508.9|0
1730241600000|2024-10-29 22:40:00|7513.9|7509.9|7513.2|7509.2|7514.2|7510.2|7512.6|7508.6|0
1730241900000|2024-10-29 22:45:00|7512.9|7508.9|7514|7510|7514.3|7510.3|7512.6|7508.6|0
1730242200000|2024-10-29 22:50:00|7514.3|7510.3|7515.1|7511.1|7516|7512|7513.7|7509.7|0
1730242500000|2024-10-29 22:55:00|7515.4|7511.4|7513.6|7509.6|7516|7512|7513.6|7509.6|0
1730242800000|2024-10-29 23:00:00|7513.9|7509.9|7509.6|7505.6|7513.9|7509.9|7509.6|7505.6|0
1730243100000|2024-10-29 23:05:00|7509.3|7505.3|7508.4|7504.4|7510.7|7506.7|7508.1|7504.1|0
1730243400000|2024-10-29 23:10:00|7508.6|7504.6|7509.6|7505.6|7509.6|7505.6|7507.8|7503.8|0
1730243700000|2024-10-29 23:15:00|7509.5|7505.5|7511|7507|7511.9|7507.9|7508.7|7504.7|0
1730244000000|2024-10-29 23:20:00|7510.7|7506.7|7511.6|7507.6|7511.6|7507.6|7510.7|7506.7|0
1730244300000|2024-10-29 23:25:00|7511.4|7507.4|7511.9|7507.9|7512.8|7508.8|7511.3|7507.3|0
1730244600000|2024-10-29 23:30:00|7511.6|7507.6|7511|7507|7511.6|7507.6|7510.4|7506.4|0
1730244900000|2024-10-29 23:35:00|7510.7|7506.7|7510.4|7506.4|7511.3|7507.3|7509.9|7505.9|0
1730245200000|2024-10-29 23:40:00|7510.1|7506.1|7510.8|7506.8|7511|7507|7509|7505|0
1730245500000|2024-10-29 23:45:00|7510.7|7506.7|7509.6|7505.6|7511|7507|7509.6|7505.6|0
1730245800000|2024-10-29 23:50:00|7509.5|7505.5|7511|7507|7511.3|7507.3|7509|7505|0
1730246100000|2024-10-29 23:55:00|7511.3|7507.3|7511|7507|7512.5|7508.5|7511|7507|0
1730246400000|2024-10-30 00:00:00|7510.7|7506.7|7511.3|7507.3|7511.6|7507.6|7509.6|7505.6|0
1730246700000|2024-10-30 00:05:00|7511.4|7507.4|7512.5|7508.5|7512.6|7508.6|7510.7|7506.7|0
1730247000000|2024-10-30 00:10:00|7512.2|7508.2|7513.5|7509.5|7514.8|7510.8|7512.2|7508.2|0
1730247300000|2024-10-30 00:15:00|7513.4|7509.4|7511|7508|7513.4|7509.4|7506.6|7503|0
1730247600000|2024-10-30 00:20:00|7512.5|7509.5|7511|7508|7512.6|7509.6|7511|7508|0
1730247900000|2024-10-30 00:25:00|7511.1|7508.1|7512.6|7509.6|7514.1|7511.1|7511.1|7508.1|0
1730248200000|2024-10-30 00:30:00|7514.1|7511.1|7511.1|7508.1|7514.1|7511.1|7511.1|7508.1|0
1730248500000|2024-10-30 00:35:00|7511.8|7508.8|7514.1|7511.1|7514.1|7511.1|7511.1|7508.1|0
1730248800000|2024-10-30 00:40:00|7515.6|7512.6|7511.1|7508.1|7517.1|7514.1|7511.1|7508.1|0
1730249100000|2024-10-30 00:45:00|7509.7|7506.7|7509.6|7506.6|7511.2|7508.2|7509.6|7506.6|0
1730249400000|2024-10-30 00:50:00|7508.1|7505.1|7508.9|7505.9|7509.7|7506.7|7506.6|7503.6|0
1730249700000|2024-10-30 00:55:00|7509.6|7506.6|7508.2|7505.2|7509.7|7506.7|7508.2|7505.2|0
1730250000000|2024-10-30 01:00:00|7508.9|7505.9|7508.1|7505.1|7511.1|7508.1|7508.1|7505.1|0
1730250300000|2024-10-30 01:05:00|7505.2|7502.2|7509.6|7506.6|7509.6|7506.6|7505.1|7502.1|0
1730250600000|2024-10-30 01:10:00|7508.1|7505.1|7508.9|7505.9|7509.7|7506.7|7506.6|7503.6|0
1730250900000|2024-10-30 01:15:00|7509.7|7506.7|7507.6|7504.6|7509.7|7506.7|7506.9|7503.9|0
1730251200000|2024-10-30 01:20:00|7506.9|7503.9|7508.4|7505.4|7511.4|7508.4|7505.4|7502.4|0
1730251500000|2024-10-30 01:25:00|7509.2|7506.2|7510|7507|7511.5|7508.5|7509.2|7506.2|0
1730251800000|2024-10-30 01:30:00|7510.7|7507.7|7510|7507|7511.5|7508.5|7510|7507|0
1730252100000|2024-10-30 01:35:00|7510.1|7507.1|7511.9|7508.9|7512|7509|7510|7507|0
1730252400000|2024-10-30 01:40:00|7511.2|7508.2|7510.4|7507.4|7511.9|7508.9|7510.4|7507.4|0
1730252700000|2024-10-30 01:45:00|7511.2|7508.2|7509|7506|7511.9|7508.9|7509|7506|0
1730253000000|2024-10-30 01:50:00|7507.5|7504.5|7509|7506|7509|7506|7507.5|7504.5|0
1730253300000|2024-10-30 01:55:00|7508.3|7505.3|7507.5|7504.5|7509|7506|7507.5|7504.5|0
1730253600000|2024-10-30 02:00:00|7506|7503|7503|7500|7507.5|7504.5|7502.9|7499.9|0
1730253900000|2024-10-30 02:05:00|7504.4|7501.4|7507.4|7504.4|7507.4|7504.4|7503|7500|0
1730254200000|2024-10-30 02:10:00|7508.1|7505.1|7507.3|7504.3|7508.8|7505.8|7505.9|7502.9|0
1730254500000|2024-10-30 02:15:00|7506.6|7503.6|7505.9|7502.9|7507.4|7504.4|7505.9|7502.9|0
1730254800000|2024-10-30 02:20:00|7506.6|7503.6|7504.4|7501.4|7508.8|7505.8|7504.4|7501.4|0
1730255100000|2024-10-30 02:25:00|7504.3|7501.3|7502.9|7499.9|7504.4|7501.4|7502.9|7499.9|0
1730255400000|2024-10-30 02:30:00|7501.4|7498.4|7499.9|7496.9|7502.8|7499.8|7499.9|7496.9|0
1730255700000|2024-10-30 02:35:00|7499.1|7496.1|7495.3|7492.3|7499.1|7496.1|7492.3|7489.3|0
1730256000000|2024-10-30 02:40:00|7496.8|7493.8|7498.3|7495.3|7498.3|7495.3|7496|7493|0
1730256300000|2024-10-30 02:45:00|7498.2|7495.2|7496.7|7493.7|7498.2|7495.2|7496.7|7493.7|0
1730256600000|2024-10-30 02:50:00|7498.2|7495.2|7499.7|7496.7|7499.7|7496.7|7498.2|7495.2|0
1730256900000|2024-10-30 02:55:00|7499.6|7496.6|7496.7|7493.7|7499.7|7496.7|7496.7|7493.7|0
1730257200000|2024-10-30 03:00:00|7495.2|7492.2|7493.8|7490.8|7496.7|7493.7|7493.7|7490.7|0
1730257500000|2024-10-30 03:05:00|7495.3|7492.3|7492.1|7489.1|7495.3|7492.3|7492.1|7489.1|0
1730257800000|2024-10-30 03:10:00|7492.4|7489.4|7490.8|7487.8|7493.9|7490.9|7490.8|7487.8|0
1730258100000|2024-10-30 03:15:00|7490.9|7487.9|7490.9|7487.9|7491.6|7488.6|7489.4|7486.4|0
1730258400000|2024-10-30 03:20:00|7491.7|7488.7|7488|7485|7492.4|7489.4|7487.9|7484.9|0
1730258700000|2024-10-30 03:25:00|7489.4|7486.4|7488|7485|7490.9|7487.9|7487.9|7484.9|0
1730259000000|2024-10-30 03:30:00|7488.8|7485.8|7487.9|7484.9|7490.9|7487.9|7487.9|7484.9|0
1730259300000|2024-10-30 03:35:00|7488|7485|7486.4|7483.4|7488|7485|7486.4|7483.4|0
1730259600000|2024-10-30 03:40:00|7487.9|7484.9|7486.4|7483.4|7487.9|7484.9|7485|7482|0
1730259900000|2024-10-30 03:45:00|7487.2|7484.2|7485|7482|7487.9|7484.9|7484.9|7481.9|0
1730260200000|2024-10-30 03:50:00|7486.5|7483.5|7483.5|7480.5|7486.5|7483.5|7483.5|7480.5|0
1730260500000|2024-10-30 03:55:00|7483.4|7480.4|7485|7482|7485|7482|7483.4|7480.4|0
1730260800000|2024-10-30 04:00:00|7484.9|7481.9|7481.9|7478.9|7484.9|7481.9|7480.4|7477.4|0
1730261100000|2024-10-30 04:05:00|7482|7479|7481.9|7478.9|7483.4|7480.4|7481.9|7478.9|0
1730261400000|2024-10-30 04:10:00|7482.7|7479.7|7484.2|7481.2|7486.4|7483.4|7482.7|7479.7|0
1730261700000|2024-10-30 04:15:00|7484.9|7481.9|7482|7479|7484.9|7481.9|7482|7479|0
1730262000000|2024-10-30 04:20:00|7480.5|7477.5|7479|7476|7480.5|7477.5|7479|7476|0
1730262300000|2024-10-30 04:25:00|7480.5|7477.5|7479|7476|7480.5|7477.5|7479|7476|0
1730262600000|2024-10-30 04:30:00|7480.5|7477.5|7483.5|7480.5|7483.5|7480.5|7479|7476|0
1730262900000|2024-10-30 04:35:00|7482|7479|7481.3|7478.3|7482|7479|7480.5|7477.5|0
1730263200000|2024-10-30 04:40:00|7480.5|7477.5|7480.6|7477.6|7482|7479|7480.5|7477.5|0
1730263500000|2024-10-30 04:45:00|7481.3|7478.3|7479.5|7476.5|7482.4|7479.4|7479.5|7476.5|0
1730263800000|2024-10-30 04:50:00|7479.4|7476.4|7478|7475|7479.5|7476.5|7476.5|7473.5|0
1730264100000|2024-10-30 04:55:00|7478.7|7475.7|7478.7|7475.7|7479.5|7476.5|7478|7475|0
1730264400000|2024-10-30 05:00:00|7478|7475|7473.9|7470.9|7478.7|7475.7|7473.7|7470.7|0
1730264700000|2024-10-30 05:05:00|7474|7471|7477|7474|7478.5|7475.5|7474|7471|0
1730265000000|2024-10-30 05:10:00|7478.5|7475.5|7477|7474|7478.5|7475.5|7475.5|7472.5|0
1730265300000|2024-10-30 05:15:00|7478.5|7475.5|7480.1|7477.1|7480.1|7477.1|7477|7474|0
1730265600000|2024-10-30 05:20:00|7481.6|7478.6|7481.8|7478.8|7481.8|7478.8|7480.1|7477.1|0
1730265900000|2024-10-30 05:25:00|7483.2|7480.2|7481.9|7478.9|7483.2|7480.2|7481.7|7478.7|0
1730266200000|2024-10-30 05:30:00|7481.8|7478.8|7481.9|7478.9|7481.9|7478.9|7481.8|7478.8|0
1730266500000|2024-10-30 05:35:00|7480.4|7477.4|7477.5|7474.5|7480.5|7477.5|7477.5|7474.5|0
1730266800000|2024-10-30 05:40:00|7479|7476|7481.8|7478.8|7481.8|7478.8|7478.3|7475.3|0
1730267100000|2024-10-30 05:45:00|7482.5|7479.5|7477.5|7474.5|7483.4|7480.4|7477.5|7474.5|0
1730267400000|2024-10-30 05:50:00|7478.2|7475.2|7477.5|7474.5|7478.2|7475.2|7474.5|7471.5|0
1730267700000|2024-10-30 05:55:00|7476.8|7473.8|7474.6|7471.6|7476.8|7473.8|7474.6|7471.6|0
1730268000000|2024-10-30 06:00:00|7473.1|7470.1|7477.4|7474.4|7477.5|7474.5|7470.1|7467.1|0
1730268300000|2024-10-30 06:05:00|7478.8|7475.8|7479.7|7476.7|7482.7|7479.7|7478.8|7475.8|0
1730268600000|2024-10-30 06:10:00|7480.4|7477.4|7484.8|7481.8|7486.3|7483.3|7480.4|7477.4|0
1730268900000|2024-10-30 06:15:00|7486.3|7483.3|7489.4|7486.4|7490.9|7487.9|7486.2|7483.2|0
1730269200000|2024-10-30 06:20:00|7487.9|7484.9|7490.9|7487.9|7490.9|7487.9|7487.9|7484.9|0
1730269500000|2024-10-30 06:25:00|7492.3|7489.3|7493.7|7490.7|7493.8|7490.8|7490.9|7487.9|0
1730269800000|2024-10-30 06:30:00|7493.8|7490.8|7495.3|7492.3|7496.7|7493.7|7490.9|7487.9|0
1730270100000|2024-10-30 06:35:00|7493.8|7490.8|7495.1|7492.1|7496.6|7493.6|7493.7|7490.7|0
1730270400000|2024-10-30 06:40:00|7495.9|7492.9|7496.6|7493.6|7496.6|7493.6|7493.6|7490.6|0
1730270700000|2024-10-30 06:45:00|7498|7495|7499.4|7496.4|7499.4|7496.4|7496.3|7493.3|0
1730271000000|2024-10-30 06:50:00|7499.5|7496.5|7498|7495|7500.9|7497.9|7497.9|7494.9|0
1730271300000|2024-10-30 06:55:00|7497.9|7494.9|7498|7495|7499.5|7496.5|7497.9|7494.9|0
1730271600000|2024-10-30 07:00:00|7498.5|7494.5|7470.9|7468.9|7500|7496|7467.9|7465.9|518
1730271900000|2024-10-30 07:05:00|7470.4|7468.4|7470.9|7468.9|7471.7|7469.7|7461.4|7459.4|261
1730272200000|2024-10-30 07:10:00|7471.2|7469.2|7472.7|7470.7|7473.4|7471.4|7468.4|7466.4|146
1730272500000|2024-10-30 07:15:00|7472.4|7470.4|7474.9|7472.9|7477.9|7475.9|7471.9|7469.9|116
1730272800000|2024-10-30 07:20:00|7474.7|7472.7|7467.2|7465.2|7474.7|7472.7|7465.2|7463.2|133
1730273100000|2024-10-30 07:25:00|7466.9|7464.9|7467.4|7465.4|7467.7|7465.7|7463.7|7461.7|102
1730273400000|2024-10-30 07:30:00|7467.2|7465.2|7460.4|7458.4|7467.2|7465.2|7458.9|7456.9|155
1730273700000|2024-10-30 07:35:00|7459.7|7457.7|7458.2|7456.2|7462.7|7460.7|7456.4|7454.4|169
1730274000000|2024-10-30 07:40:00|7457.9|7455.9|7456.7|7454.7|7459.7|7457.7|7455.9|7453.9|114
1730274300000|2024-10-30 07:45:00|7456.4|7454.4|7463.9|7461.9|7464.4|7462.4|7456.2|7454.2|190
1730274600000|2024-10-30 07:50:00|7463.2|7461.2|7463.4|7461.4|7464.2|7462.2|7457.2|7455.2|107
1730274900000|2024-10-30 07:55:00|7463.7|7461.7|7457.2|7455.2|7464.4|7462.4|7453.9|7451.9|260
1730275200000|2024-10-30 08:00:00|7456.7|7455.7|7467.9|7466.9|7467.9|7466.9|7440.4|7439.4|1772
1730275500000|2024-10-30 08:05:00|7468.4|7467.4|7436.9|7435.9|7471.9|7470.9|7435.9|7434.9|974
1730275800000|2024-10-30 08:10:00|7437.2|7436.2|7450.9|7449.9|7455.4|7454.4|7432.4|7431.4|936
1730276100000|2024-10-30 08:15:00|7450.7|7449.7|7450.4|7449.4|7455.9|7454.9|7443.4|7442.4|481
1730276400000|2024-10-30 08:20:00|7450.7|7449.7|7452.7|7451.7|7457.7|7456.7|7442.9|7441.9|499
1730276700000|2024-10-30 08:25:00|7452.4|7451.4|7453.9|7452.9|7455.4|7454.4|7447.7|7446.7|458
1730277000000|2024-10-30 08:30:00|7453.7|7452.7|7455.2|7454.2|7456.9|7455.9|7448.4|7447.4|449
1730277300000|2024-10-30 08:35:00|7454.9|7453.9|7448.9|7447.9|7458.4|7457.4|7446.7|7445.7|457
1730277600000|2024-10-30 08:40:00|7448.7|7447.7|7444.4|7443.4|7449.4|7448.4|7440.4|7439.4|348
1730277900000|2024-10-30 08:45:00|7444.7|7443.7|7450.3|7449.3|7450.5|7449.5|7436.9|7435.9|448
1730278200000|2024-10-30 08:50:00|7450.5|7449.5|7442.8|7441.8|7451.5|7450.5|7441.8|7440.8|247
1730278500000|2024-10-30 08:55:00|7442.5|7441.5|7436.5|7435.5|7442.5|7441.5|7434.8|7433.8|430
1730278800000|2024-10-30 09:00:00|7435|7434|7427|7426|7436.5|7435.5|7424.8|7423.8|717
1730279100000|2024-10-30 09:05:00|7426.5|7425.5|7428.5|7427.5|7436.3|7435.3|7423.8|7422.8|1589
1730279400000|2024-10-30 09:10:00|7428.3|7427.3|7434|7433|7435|7434|7426|7425|331
1730279700000|2024-10-30 09:15:00|7433.5|7432.5|7430|7429|7435.3|7434.3|7426.5|7425.5|380
1730280000000|2024-10-30 09:20:00|7429.8|7428.8|7432|7431|7437.5|7436.5|7425.3|7424.3|422
1730280300000|2024-10-30 09:25:00|7432.3|7431.3|7433.8|7432.8|7435.5|7434.5|7428|7427|355
1730280600000|2024-10-30 09:30:00|7434|7433|7433.5|7432.5|7435|7434|7427.8|7426.8|305
1730280900000|2024-10-30 09:35:00|7433.3|7432.3|7430.5|7429.5|7436.8|7435.8|7430.3|7429.3|227
1730281200000|2024-10-30 09:40:00|7430.3|7429.3|7424|7423|7431|7430|7422.5|7421.5|323
1730281500000|2024-10-30 09:45:00|7423.8|7422.8|7429.5|7428.5|7432.3|7431.3|7423|7422|402
1730281800000|2024-10-30 09:50:00|7429.3|7428.3|7433.5|7432.5|7433.5|7432.5|7429|7428|276
1730282100000|2024-10-30 09:55:00|7433.3|7432.3|7428.3|7427.3|7434|7433|7428.3|7427.3|294
1730282400000|2024-10-30 10:00:00|7427.8|7426.8|7425.8|7424.8|7431.5|7430.5|7425.3|7424.3|362
1730282700000|2024-10-30 10:05:00|7425.5|7424.5|7424|7423|7427.5|7426.5|7421|7420|296
1730283000000|2024-10-30 10:10:00|7423.8|7422.8|7429.8|7428.8|7431.5|7430.5|7421.3|7420.3|247
1730283300000|2024-10-30 10:15:00|7429.5|7428.5|7430.3|7429.3|7432.3|7431.3|7423.3|7422.3|311
1730283600000|2024-10-30 10:20:00|7429.8|7428.8|7423.3|7422.3|7431.8|7430.8|7423.3|7422.3|229
1730283900000|2024-10-30 10:25:00|7423.5|7422.5|7430.5|7429.5|7430.5|7429.5|7421.5|7420.5|288
1730284200000|2024-10-30 10:30:00|7430.3|7429.3|7417|7416|7430.3|7429.3|7415.5|7414.5|450
1730284500000|2024-10-30 10:35:00|7416.8|7415.8|7420|7419|7420.3|7419.3|7416|7415|301
1730284800000|2024-10-30 10:40:00|7419.8|7418.8|7418.8|7417.8|7420.3|7419.3|7417.5|7416.5|36
1730285100000|2024-10-30 10:45:00|7417.8|7416.8|7415.8|7414.8|7417.8|7416.8|7410.8|7409.8|393
1730285400000|2024-10-30 10:50:00|7416|7415|7408|7407|7417.5|7416.5|7407.3|7406.3|432
1730285700000|2024-10-30 10:55:00|7407.8|7406.8|7408.5|7407.5|7412|7411|7403.8|7402.8|503
1730286000000|2024-10-30 11:00:00|7409|7408|7404.3|7403.3|7410|7409|7403.3|7402.3|422
1730286300000|2024-10-30 11:05:00|7404|7403|7409.5|7408.5|7409.8|7408.8|7400.8|7399.8|486
1730286600000|2024-10-30 11:10:00|7409.3|7408.3|7414.5|7413.5|7415.3|7414.3|7408.3|7407.3|373
1730286900000|2024-10-30 11:15:00|7414.3|7413.3|7411|7410|7416|7415|7409.5|7408.5|615
1730287200000|2024-10-30 11:20:00|7410.8|7409.8|7403.8|7402.8|7410.8|7409.8|7403.8|7402.8|433
1730287500000|2024-10-30 11:25:00|7403.5|7402.5|7401.8|7400.8|7404|7403|7400.8|7399.8|309
1730287800000|2024-10-30 11:30:00|7401.5|7400.5|7401.8|7400.8|7404.3|7403.3|7401|7400|322
1730288100000|2024-10-30 11:35:00|7402.3|7401.3|7402.8|7401.8|7406.3|7405.3|7401.3|7400.3|275
1730288400000|2024-10-30 11:40:00|7403|7402|7403|7402|7404.8|7403.8|7401.3|7400.3|316
1730288700000|2024-10-30 11:45:00|7403.3|7402.3|7389.5|7388.5|7403.3|7402.3|7388.3|7387.3|507
1730289000000|2024-10-30 11:50:00|7389.8|7388.8|7390.8|7389.8|7391.3|7390.3|7386|7385|358
1730289300000|2024-10-30 11:55:00|7390.5|7389.5|7388.8|7387.8|7391.8|7390.8|7387.5|7386.5|366
1730289600000|2024-10-30 12:00:00|7388|7387|7387.3|7386.3|7391.5|7390.5|7386.8|7385.8|352
1730289900000|2024-10-30 12:05:00|7387|7386|7388.3|7387.3|7390.5|7389.5|7385.5|7384.5|387
1730290200000|2024-10-30 12:10:00|7388|7387|7393.3|7392.3|7393.3|7392.3|7387.3|7386.3|272
1730290500000|2024-10-30 12:15:00|7393.5|7392.5|7394.5|7393.5|7398.5|7397.5|7393|7392|1925
1730290800000|2024-10-30 12:20:00|7394.8|7393.8|7394.8|7393.8|7396.5|7395.5|7390|7389|226
1730291100000|2024-10-30 12:25:00|7394.5|7393.5|7391.5|7390.5|7397.8|7396.8|7391|7390|315
1730291400000|2024-10-30 12:30:00|7391.8|7390.8|7398|7397|7401.5|7400.5|7387.8|7386.8|369
1730291700000|2024-10-30 12:35:00|7398.3|7397.3|7396.5|7395.5|7404|7403|7396.5|7395.5|330
1730292000000|2024-10-30 12:40:00|7396.8|7395.8|7392.8|7391.8|7400.3|7399.3|7392.8|7391.8|315
1730292300000|2024-10-30 12:45:00|7393.3|7392.3|7383.8|7382.8|7395|7394|7382.8|7381.8|577
1730292600000|2024-10-30 12:50:00|7383.5|7382.5|7387|7386|7390.5|7389.5|7382|7381|461
1730292900000|2024-10-30 12:55:00|7386.8|7385.8|7388.5|7387.5|7389.5|7388.5|7385.3|7384.3|315
1730293200000|2024-10-30 13:00:00|7388.8|7387.8|7382|7381|7389.5|7388.5|7376.8|7375.8|550
1730293500000|2024-10-30 13:05:00|7381.8|7380.8|7384|7383|7384|7383|7378|7377|357
1730293800000|2024-10-30 13:10:00|7384.3|7383.3|7386.8|7385.8|7388.3|7387.3|7382|7381|346
1730294100000|2024-10-30 13:15:00|7387|7386|7381.5|7380.5|7388.8|7387.8|7380.3|7379.3|372
1730294400000|2024-10-30 13:20:00|7381.3|7380.3|7385.8|7384.8|7386.8|7385.8|7378.3|7377.3|688
1730294700000|2024-10-30 13:25:00|7385.3|7384.3|7391.5|7390.5|7393.5|7392.5|7383.3|7382.3|540
1730295000000|2024-10-30 13:30:00|7390.8|7389.8|7387.3|7386.3|7395.8|7394.8|7385.8|7384.8|515
1730295300000|2024-10-30 13:35:00|7387.5|7386.5|7402|7401|7404.3|7403.3|7386|7385|489
1730295600000|2024-10-30 13:40:00|7401.8|7400.8|7401.8|7400.8|7404.3|7403.3|7394.5|7393.5|446
1730295900000|2024-10-30 13:45:00|7402.8|7401.8|7407.8|7406.8|7409.8|7408.8|7398.3|7397.3|460
1730296200000|2024-10-30 13:50:00|7407.5|7406.5|7416.5|7415.5|7417.8|7416.8|7407|7406|2009
1730296500000|2024-10-30 13:55:00|7416.8|7415.8|7419|7418|7420.8|7419.8|7415|7414|457
1730296800000|2024-10-30 14:00:00|7418|7417|7416.5|7415.5|7418.8|7417.8|7410.5|7409.5|534
1730297100000|2024-10-30 14:05:00|7416.3|7415.3|7416.3|7415.3|7417.5|7416.5|7413.5|7412.5|330
1730297400000|2024-10-30 14:10:00|7415.8|7414.8|7428.5|7427.5|7428.8|7427.8|7412.5|7411.5|347
1730297700000|2024-10-30 14:15:00|7428.3|7427.3|7435.3|7434.3|7435.3|7434.3|7427.8|7426.8|308
1730298000000|2024-10-30 14:20:00|7435|7434|7434.5|7433.5|7435.3|7434.3|7426.3|7425.3|445
1730298300000|2024-10-30 14:25:00|7434.3|7433.3|7438.5|7437.5|7441.5|7440.5|7432|7431|371
1730298600000|2024-10-30 14:30:00|7438.8|7437.8|7431.3|7430.3|7439.5|7438.5|7428.5|7427.5|385
1730298900000|2024-10-30 14:35:00|7431.8|7430.8|7425.8|7424.8|7432.5|7431.5|7424.5|7423.5|1033
1730299200000|2024-10-30 14:40:00|7426|7425|7425.5|7424.5|7430.5|7429.5|7423.8|7422.8|709
1730299500000|2024-10-30 14:45:00|7425.3|7424.3|7430.3|7429.3|7430.3|7429.3|7423|7422|354
1730299800000|2024-10-30 14:50:00|7430.5|7429.5|7430.5|7429.5|7432.8|7431.8|7426.8|7425.8|363
1730300100000|2024-10-30 14:55:00|7430.8|7429.8|7433.8|7432.8|7436.3|7435.3|7429|7428|286
1730300400000|2024-10-30 15:00:00|7434|7433|7440|7439|7440.8|7439.8|7430|7429|282
1730300700000|2024-10-30 15:05:00|7440.3|7439.3|7438.5|7437.5|7440.3|7439.3|7430.8|7429.8|253
1730301000000|2024-10-30 15:10:00|7438.1|7437.1|7434.1|7433.1|7438.1|7437.1|7429.1|7428.1|292
1730301300000|2024-10-30 15:15:00|7434.4|7433.4|7434.1|7433.1|7436.9|7435.9|7431.4|7430.4|296
1730301600000|2024-10-30 15:20:00|7434.4|7433.4|7435.9|7434.9|7439.4|7438.4|7433.6|7432.6|253
1730301900000|2024-10-30 15:25:00|7436.1|7435.1|7438.6|7437.6|7439.9|7438.9|7432.1|7431.1|255
1730302200000|2024-10-30 15:30:00|7438.9|7437.9|7436.1|7435.1|7439.9|7438.9|7434.6|7433.6|227
1730302500000|2024-10-30 15:35:00|7436.4|7435.4|7435.1|7434.1|7437.1|7436.1|7433.1|7432.1|183
1730302800000|2024-10-30 15:40:00|7435.4|7434.4|7442.1|7441.1|7443.4|7442.4|7435.4|7434.4|159
1730303100000|2024-10-30 15:45:00|7441.9|7440.9|7441.1|7440.1|7442.9|7441.9|7438.9|7437.9|314
1730303400000|2024-10-30 15:50:00|7440.9|7439.9|7440.6|7439.6|7441.9|7440.9|7434.6|7433.6|1306
1730303700000|2024-10-30 15:55:00|7440.9|7439.9|7437.4|7436.4|7442.1|7441.1|7437.4|7436.4|376
1730304000000|2024-10-30 16:00:00|7437.6|7436.6|7433.1|7432.1|7437.6|7436.6|7431.9|7430.9|335
1730304300000|2024-10-30 16:05:00|7433.4|7432.4|7431.1|7430.1|7437.6|7436.6|7429.9|7428.9|306
1730304600000|2024-10-30 16:10:00|7431.4|7430.4|7426.4|7425.4|7433.1|7432.1|7425.6|7424.6|469
1730304900000|2024-10-30 16:15:00|7427.4|7426.4|7426.1|7425.1|7429.9|7428.9|7425.1|7424.1|494
1730305200000|2024-10-30 16:20:00|7426.4|7425.4|7430.6|7429.6|7432.1|7431.1|7425.1|7424.1|1110
1730305500000|2024-10-30 16:25:00|7429.9|7428.9|7425.6|7424.6|7431.1|7430.1|7423.4|7422.4|1269
1730305800000|2024-10-30 16:30:00|7426.1|7424.1|7428.9|7426.9|7429.6|7427.6|7423.4|7421.4|2521
1730306100000|2024-10-30 16:35:00|7427.6|7425.6|7426.4|7424.4|7430.4|7428.4|7423.4|7421.4|1532
1730306400000|2024-10-30 16:40:00|7425.9|7423.9|7424.9|7422.9|7427.9|7425.9|7422.4|7420.4|309
1730306700000|2024-10-30 16:45:00|7424.6|7422.6|7428.4|7426.4|7433.9|7431.9|7422.9|7420.9|504
1730307000000|2024-10-30 16:50:00|7429.4|7427.4|7433.9|7431.9|7433.9|7431.9|7428.4|7426.4|166
1730307300000|2024-10-30 16:55:00|7433.6|7431.6|7436.1|7434.1|7436.4|7434.4|7432.4|7430.4|275
1730307600000|2024-10-30 17:00:00|7436.6|7434.6|7439.9|7437.9|7440.1|7438.1|7436.1|7434.1|101
1730307900000|2024-10-30 17:05:00|7439.6|7437.6|7439.6|7437.6|7440.4|7438.4|7438.9|7436.9|90
1730308200000|2024-10-30 17:10:00|7439.9|7437.9|7441.9|7439.9|7442.6|7440.6|7439.4|7437.4|186
1730308500000|2024-10-30 17:15:00|7442.1|7440.1|7442.6|7440.6|7443.4|7441.4|7441.4|7439.4|133
1730308800000|2024-10-30 17:20:00|7442.4|7440.4|7441.1|7439.1|7443.1|7441.1|7440.6|7438.6|73
1730309100000|2024-10-30 17:25:00|7441.4|7439.4|7437.1|7435.1|7442.1|7440.1|7436.6|7434.6|98
1730309400000|2024-10-30 17:30:00|7437.4|7435.4|7431.6|7429.6|7437.4|7435.4|7430.9|7428.9|175
1730309700000|2024-10-30 17:35:00|7431.4|7429.4|7428.1|7426.1|7431.6|7429.6|7427.6|7425.6|51
1730310000000|2024-10-30 17:40:00|7428.4|7426.4|7431.6|7429.6|7432.4|7430.4|7426.9|7424.9|124
1730310300000|2024-10-30 17:45:00|7431.4|7429.4|7434.6|7432.6|7434.6|7432.6|7429.9|7427.9|94
1730310600000|2024-10-30 17:50:00|7434.9|7432.9|7436.6|7434.6|7436.6|7434.6|7431.9|7429.9|50
1730310900000|2024-10-30 17:55:00|7436.9|7434.9|7437.6|7435.6|7437.9|7435.9|7435.4|7433.4|98
1730311200000|2024-10-30 18:00:00|7437.9|7435.9|7442.1|7440.1|7442.6|7440.6|7437.9|7435.9|87
1730311500000|2024-10-30 18:05:00|7441.9|7439.9|7444.1|7442.1|7444.9|7442.9|7440.1|7438.1|106
1730311800000|2024-10-30 18:10:00|7443.9|7441.9|7443.6|7441.6|7445.6|7443.6|7443.4|7441.4|36
1730312100000|2024-10-30 18:15:00|7443.9|7441.9|7442.6|7440.6|7444.4|7442.4|7441.9|7439.9|19
1730312400000|2024-10-30 18:20:00|7442.9|7440.9|7445.1|7443.1|7445.1|7443.1|7442.9|7440.9|39
1730312700000|2024-10-30 18:25:00|7445.4|7443.4|7443.1|7441.1|7445.4|7443.4|7442.9|7440.9|18
1730313000000|2024-10-30 18:30:00|7442.9|7440.9|7439.6|7437.6|7443.6|7441.6|7439.6|7437.6|55
1730313300000|2024-10-30 18:35:00|7439.4|7437.4|7439.1|7437.1|7440.6|7438.6|7438.6|7436.6|12
1730313600000|2024-10-30 18:40:00|7439.4|7437.4|7440.6|7438.6|7441.6|7439.6|7439.1|7437.1|12
1730313900000|2024-10-30 18:45:00|7440.4|7438.4|7441.1|7439.1|7441.1|7439.1|7439.9|7437.9|28
1730314200000|2024-10-30 18:50:00|7441.4|7439.4|7442.4|7440.4|7443.1|7441.1|7440.9|7438.9|55
1730314500000|2024-10-30 18:55:00|7442.6|7440.6|7441.6|7439.6|7443.6|7441.6|7440.9|7438.9|37
1730314800000|2024-10-30 19:00:00|7441.4|7439.4|7437.1|7435.1|7441.6|7439.6|7436.4|7434.4|73
1730315100000|2024-10-30 19:05:00|7437.4|7435.4|7439.6|7437.6|7439.6|7437.6|7434.1|7432.1|53
1730315400000|2024-10-30 19:10:00|7439.4|7437.4|7441.6|7439.6|7442.1|7440.1|7439.1|7437.1|48
1730315700000|2024-10-30 19:15:00|7441.9|7439.9|7438.6|7436.6|7441.9|7439.9|7437.4|7435.4|37
1730316000000|2024-10-30 19:20:00|7438.9|7436.9|7439.6|7437.6|7440.6|7438.6|7438.4|7436.4|44
1730316300000|2024-10-30 19:25:00|7439.4|7437.4|7440.4|7438.4|7441.1|7439.1|7439.1|7437.1|22
1730316600000|2024-10-30 19:30:00|7440.6|7438.6|7437.6|7435.6|7441.6|7439.6|7437.6|7435.6|48
1730316900000|2024-10-30 19:35:00|7437.4|7435.4|7434.4|7432.4|7437.9|7435.9|7432.9|7430.9|139
1730317200000|2024-10-30 19:40:00|7434.6|7432.6|7433.1|7431.1|7437.6|7435.6|7433.1|7431.1|38
1730317500000|2024-10-30 19:45:00|7433.4|7431.4|7434.4|7432.4|7434.9|7432.9|7432.4|7430.4|33
1730317800000|2024-10-30 19:50:00|7434.1|7432.1|7434.1|7432.1|7437.1|7435.1|7434.1|7432.1|106
1730318100000|2024-10-30 19:55:00|7434.4|7432.4|7434.4|7432.4|7434.4|7432.4|7430.1|7428.1|191
1730318400000|2024-10-30 20:00:00|7434.1|7432.1|7434.9|7432.9|7435.4|7433.4|7431.1|7429.1|51
1730318700000|2024-10-30 20:05:00|7434.6|7432.6|7436.9|7434.9|7436.9|7434.9|7434.1|7432.1|19
1730319000000|2024-10-30 20:10:00|7437.1|7435.1|7436.1|7434.1|7438.9|7436.9|7435.4|7433.4|11
1730319300000|2024-10-30 20:15:00|7436.4|7434.4|7437.1|7435.1|7437.1|7435.1|7436.4|7434.4|6
1730319600000|2024-10-30 20:20:00|7436.9|7434.9|7435.1|7433.1|7436.9|7434.9|7435.1|7433.1|5
1730319900000|2024-10-30 20:25:00|7435.4|7433.4|7437.9|7435.9|7438.9|7436.9|7434.9|7432.9|11
1730320200000|2024-10-30 20:30:00|7438.1|7436.1|7439.4|7437.4|7439.6|7437.6|7437.4|7435.4|10
1730320500000|2024-10-30 20:35:00|7439.1|7437.1|7435.9|7433.9|7439.1|7437.1|7435.9|7433.9|10
1730320800000|2024-10-30 20:40:00|7435.6|7433.6|7435.4|7433.4|7436.1|7434.1|7435.4|7433.4|3
1730321100000|2024-10-30 20:45:00|7435.6|7433.6|7435.9|7433.9|7435.9|7433.9|7435.6|7433.6|0
1730321400000|2024-10-30 20:50:00|7437.1|7435.1|7433.1|7431.1|7437.1|7435.1|7433.1|7431.1|15
1730321700000|2024-10-30 20:55:00|7432.9|7430.9|7429.4|7427.4|7433.9|7431.9|7427.4|7425.4|73
1730322000000|2024-10-30 21:00:00|7429.1|7427.1|7432.4|7428.4|7432.7|7428.7|7429.1|7427.1|0
1730322300000|2024-10-30 21:05:00|7432.7|7428.7|7431.2|7427.2|7433|7429|7430.9|7426.9|0
1730322600000|2024-10-30 21:10:00|7431.3|7427.3|7431.5|7427.5|7431.8|7427.8|7430.6|7426.6|0
1730322900000|2024-10-30 21:15:00|7431.2|7427.2|7431|7427|7431.6|7427.6|7430.7|7426.7|0
1730323200000|2024-10-30 21:20:00|7430.9|7426.9|7432.1|7428.1|7432.1|7428.1|7430.7|7426.7|0
1730323500000|2024-10-30 21:25:00|7432.4|7428.4|7431.2|7427.2|7432.4|7428.4|7430.7|7426.7|0
1730323800000|2024-10-30 21:30:00|7430.3|7426.3|7427.8|7423.8|7430.3|7426.3|7427.8|7423.8|0
1730324100000|2024-10-30 21:35:00|7427.5|7423.5|7428|7424|7428.4|7424.4|7427.1|7423.1|0
1730324400000|2024-10-30 21:40:00|7427.8|7423.8|7428|7424|7428.4|7424.4|7427.2|7423.2|0
1730324700000|2024-10-30 21:45:00|7428.1|7424.1|7426.7|7422.7|7428.1|7424.1|7426.2|7422.2|0
1730325000000|2024-10-30 21:50:00|7426.5|7422.5|7427.5|7423.5|7428.2|7424.2|7426.2|7422.2|0
1730325300000|2024-10-30 21:55:00|7427.6|7423.6|7424.9|7420.9|7428.1|7424.1|7424.9|7420.9|0
1730325600000|2024-10-30 22:00:00|7424.8|7420.8|7423.2|7419.2|7429.6|7425.6|7418.2|7414.2|0
1730325900000|2024-10-30 22:05:00|7423.1|7419.1|7425|7421|7429.7|7425.7|7421.4|7417.4|0
1730326200000|2024-10-30 22:10:00|7425.3|7421.3|7424.1|7420.1|7425.9|7421.9|7422.7|7418.7|0
1730326500000|2024-10-30 22:15:00|7424.2|7420.2|7425.4|7421.4|7426.9|7422.9|7423.4|7419.4|0
1730326800000|2024-10-30 22:20:00|7425.2|7421.2|7423.4|7419.4|7426|7422|7422.8|7418.8|0
1730327100000|2024-10-30 22:25:00|7423.1|7419.1|7427.2|7423.2|7427.6|7423.6|7423.1|7419.1|0
1730327400000|2024-10-30 22:30:00|7427.3|7423.3|7426.5|7422.5|7428.2|7424.2|7425.3|7421.3|0
1730327700000|2024-10-30 22:35:00|7426.8|7422.8|7427.2|7423.2|7428.8|7424.8|7426.2|7422.2|0
1730328000000|2024-10-30 22:40:00|7427.3|7423.3|7429.1|7425.1|7430.6|7426.6|7426.2|7422.2|0
1730328300000|2024-10-30 22:45:00|7429.4|7425.4|7425.9|7421.9|7429.4|7425.4|7424.6|7420.6|0
1730328600000|2024-10-30 22:50:00|7425.8|7421.8|7425.4|7421.4|7426.5|7422.5|7424.3|7420.3|0
1730328900000|2024-10-30 22:55:00|7425.2|7421.2|7425.8|7421.8|7425.8|7421.8|7424.3|7420.3|0
1730329200000|2024-10-30 23:00:00|7425.5|7421.5|7426.4|7422.4|7426.4|7422.4|7424|7420|0
1730329500000|2024-10-30 23:05:00|7426.3|7422.3|7426.7|7422.7|7427.8|7423.8|7425.8|7421.8|0
1730329800000|2024-10-30 23:10:00|7427|7423|7426.1|7422.1|7427.8|7423.8|7424.9|7420.9|0
1730330100000|2024-10-30 23:15:00|7425.8|7421.8|7425.5|7421.5|7427.5|7423.5|7425.5|7421.5|0
1730330400000|2024-10-30 23:20:00|7425.4|7421.4|7424.2|7420.2|7425.4|7421.4|7423.5|7419.5|0
1730330700000|2024-10-30 23:25:00|7424.1|7420.1|7424.5|7420.5|7425.7|7421.7|7423.9|7419.9|0
1730331000000|2024-10-30 23:30:00|7424.7|7420.7|7422.8|7418.8|7425.1|7421.1|7422.8|7418.8|0
1730331300000|2024-10-30 23:35:00|7423|7419|7425.5|7421.5|7426.3|7422.3|7423|7419|0
1730331600000|2024-10-30 23:40:00|7425.4|7421.4|7424.2|7420.2|7425.4|7421.4|7422.8|7418.8|0
1730331900000|2024-10-30 23:45:00|7424|7420|7423.1|7419.1|7424.6|7420.6|7422.2|7418.2|0
1730332200000|2024-10-30 23:50:00|7422.8|7418.8|7422.5|7418.5|7423.5|7419.5|7422.3|7418.3|0
1730332500000|2024-10-30 23:55:00|7422.4|7418.4|7423|7419|7423.9|7419.9|7421.2|7417.2|0
1730332800000|2024-10-31 00:00:00|7422.9|7418.9|7419.5|7415.5|7423|7419|7418.6|7414.6|0
1730333100000|2024-10-31 00:05:00|7419.7|7415.7|7421|7417|7421|7417|7417.3|7413.3|0
1730333400000|2024-10-31 00:10:00|7421.2|7417.2|7425.7|7421.7|7427.4|7423.4|7420.7|7416.7|0
1730333700000|2024-10-31 00:15:00|7425.8|7421.8|7425|7422|7427|7423|7425|7421.5|0
1730334000000|2024-10-31 00:20:00|7423.5|7420.5|7423.6|7420.6|7423.6|7420.6|7422|7419|0
1730334300000|2024-10-31 00:25:00|7423.5|7420.5|7422|7419|7423.6|7420.6|7420.6|7417.6|0
1730334600000|2024-10-31 00:30:00|7422.1|7419.1|7422.1|7419.1|7422.1|7419.1|7422|7419|0
1730334900000|2024-10-31 00:35:00|7422|7419|7420.6|7417.6|7422.1|7419.1|7420.5|7417.5|0
1730335200000|2024-10-31 00:40:00|7420.5|7417.5|7420.6|7417.6|7420.6|7417.6|7419.1|7416.1|0
1730335500000|2024-10-31 00:45:00|7419.1|7416.1|7420.6|7417.6|7420.6|7417.6|7419.1|7416.1|0
1730335800000|2024-10-31 00:50:00|7419.9|7416.9|7419.1|7416.1|7420.7|7417.7|7419.1|7416.1|0
1730336100000|2024-10-31 00:55:00|7418.4|7415.4|7417.8|7414.8|7419.1|7416.1|7417.6|7414.6|0
1730336400000|2024-10-31 01:00:00|7419.2|7416.2|7423.7|7420.7|7423.8|7420.8|7419.2|7416.2|0
1730336700000|2024-10-31 01:05:00|7423.8|7420.8|7425.3|7422.3|7428.2|7425.2|7423.7|7420.7|0
1730337000000|2024-10-31 01:10:00|7425.2|7422.2|7429.8|7426.8|7429.8|7426.8|7425.2|7422.2|0
1730337300000|2024-10-31 01:15:00|7428.3|7425.3|7429.7|7426.7|7429.8|7426.8|7426.8|7423.8|0
1730337600000|2024-10-31 01:20:00|7431.2|7428.2|7429.7|7426.7|7431.2|7428.2|7429.7|7426.7|0
1730337900000|2024-10-31 01:25:00|7428.2|7425.2|7428.2|7425.2|7429.7|7426.7|7426.8|7423.8|0
1730338200000|2024-10-31 01:30:00|7429.7|7426.7|7425.3|7422.3|7429.7|7426.7|7425.2|7422.2|0
1730338500000|2024-10-31 01:35:00|7426|7423|7423.8|7420.8|7426.7|7423.7|7423.8|7420.8|0
1730338800000|2024-10-31 01:40:00|7422.3|7419.3|7423.8|7420.8|7425.3|7422.3|7422.3|7419.3|0
1730339100000|2024-10-31 01:45:00|7425.3|7422.3|7423.8|7420.8|7426.8|7423.8|7423.8|7420.8|0
1730339400000|2024-10-31 01:50:00|7423|7420|7422.2|7419.2|7423.8|7420.8|7422.2|7419.2|0
1730339700000|2024-10-31 01:55:00|7420.7|7417.7|7422.2|7419.2|7422.2|7419.2|7419.2|7416.2|0
1730340000000|2024-10-31 02:00:00|7422.1|7419.1|7420.7|7417.7|7423.7|7420.7|7420.6|7417.6|0
1730340300000|2024-10-31 02:05:00|7419.2|7416.2|7419.2|7416.2|7420.7|7417.7|7419.2|7416.2|0
1730340600000|2024-10-31 02:10:00|7420.7|7417.7|7417.7|7414.7|7420.7|7417.7|7417.7|7414.7|0
1730340900000|2024-10-31 02:15:00|7418.5|7415.5|7417.7|7414.7|7419.2|7416.2|7417.7|7414.7|0
1730341200000|2024-10-31 02:20:00|7417.6|7414.6|7414.7|7411.7|7419.1|7416.1|7414.6|7411.6|0
1730341500000|2024-10-31 02:25:00|7416.1|7413.1|7414.7|7411.7|7416.2|7413.2|7413.2|7410.2|0
1730341800000|2024-10-31 02:30:00|7416.2|7413.2|7419.2|7416.2|7420.7|7417.7|7416.2|7413.2|0
1730342100000|2024-10-31 02:35:00|7417.7|7414.7|7419.2|7416.2|7419.2|7416.2|7417.7|7414.7|0
1730342400000|2024-10-31 02:40:00|7419.9|7416.9|7417.7|7414.7|7420.7|7417.7|7417.7|7414.7|0
1730342700000|2024-10-31 02:45:00|7416.2|7413.2|7416.2|7413.2|7416.2|7413.2|7414.7|7411.7|0
1730343000000|2024-10-31 02:50:00|7414.7|7411.7|7414.7|7411.7|7414.8|7411.8|7413.3|7410.3|0
1730343300000|2024-10-31 02:55:00|7416.2|7413.2|7414.7|7411.7|7416.2|7413.2|7414.7|7411.7|0
1730343600000|2024-10-31 03:00:00|7416.2|7413.2|7416.2|7413.2|7417.7|7414.7|7414.7|7411.7|0
1730343900000|2024-10-31 03:05:00|7414.8|7411.8|7413.2|7410.2|7414.8|7411.8|7411.7|7408.7|0
1730344200000|2024-10-31 03:10:00|7414|7411|7411.7|7408.7|7414.7|7411.7|7411.7|7408.7|0
1730344500000|2024-10-31 03:15:00|7412.5|7409.5|7416.2|7413.2|7416.2|7413.2|7411.7|7408.7|0
1730344800000|2024-10-31 03:20:00|7416.1|7413.1|7414.7|7411.7|7416.1|7413.1|7414.7|7411.7|0
1730345100000|2024-10-31 03:25:00|7414.6|7411.6|7416.1|7413.1|7416.1|7413.1|7413.1|7410.1|0
1730345400000|2024-10-31 03:30:00|7417.6|7414.6|7419.2|7416.2|7420.7|7417.7|7417.6|7414.6|0
1730345700000|2024-10-31 03:35:00|7419.9|7416.9|7420.7|7417.7|7420.7|7417.7|7419.1|7416.1|0
1730346000000|2024-10-31 03:40:00|7419.2|7416.2|7419.2|7416.2|7419.2|7416.2|7417.7|7414.7|0
1730346300000|2024-10-31 03:45:00|7418.5|7415.5|7416.2|7413.2|7419.2|7416.2|7416.2|7413.2|0
1730346600000|2024-10-31 03:50:00|7414.8|7411.8|7413.3|7410.3|7414.8|7411.8|7413.3|7410.3|0
1730346900000|2024-10-31 03:55:00|7414|7411|7414|7411|7414.7|7411.7|7411.7|7408.7|0
1730347200000|2024-10-31 04:00:00|7414.7|7411.7|7411.7|7408.7|7414.7|7411.7|7410.2|7407.2|0
1730347500000|2024-10-31 04:05:00|7410.9|7407.9|7411.6|7408.6|7411.7|7408.7|7410.9|7407.9|0
1730347800000|2024-10-31 04:10:00|7411.7|7408.7|7413.2|7410.2|7413.2|7410.2|7411.6|7408.6|0
1730348100000|2024-10-31 04:15:00|7413.1|7410.1|7411.7|7408.7|7413.2|7410.2|7411.7|7408.7|0
1730348400000|2024-10-31 04:20:00|7413.2|7410.2|7413.2|7410.2|7413.2|7410.2|7413.1|7410.1|0
1730348700000|2024-10-31 04:25:00|7413.1|7410.1|7411.7|7408.7|7413.1|7410.1|7410.2|7407.2|0
1730349000000|2024-10-31 04:30:00|7413.1|7410.1|7413.2|7410.2|7413.2|7410.2|7411.7|7408.7|0
1730349300000|2024-10-31 04:35:00|7414.7|7411.7|7411.7|7408.7|7414.7|7411.7|7411.7|7408.7|0
1730349600000|2024-10-31 04:40:00|7410.9|7407.9|7407.2|7404.2|7411.7|7408.7|7407.2|7404.2|0
1730349900000|2024-10-31 04:45:00|7407.9|7404.9|7402.8|7399.8|7407.9|7404.9|7402.8|7399.8|0
1730350200000|2024-10-31 04:50:00|7401.3|7398.3|7407.2|7404.2|7407.2|7404.2|7401.3|7398.3|0
1730350500000|2024-10-31 04:55:00|7405.7|7402.7|7407.2|7404.2|7408.7|7405.7|7405.7|7402.7|0
1730350800000|2024-10-31 05:00:00|7407.9|7404.9|7405.7|7402.7|7407.9|7404.9|7404.2|7401.2|0
1730351100000|2024-10-31 05:05:00|7404.3|7401.3|7407.2|7404.2|7408.8|7405.8|7404.2|7401.2|0
1730351400000|2024-10-31 05:10:00|7407.3|7404.3|7405.8|7402.8|7408.8|7405.8|7405.7|7402.7|0
1730351700000|2024-10-31 05:15:00|7405.7|7402.7|7404.2|7401.2|7407.2|7404.2|7404.2|7401.2|0
1730352000000|2024-10-31 05:20:00|7405.7|7402.7|7407|7404|7407.1|7404.1|7404.9|7401.9|0
1730352300000|2024-10-31 05:25:00|7406.3|7403.3|7405.6|7402.6|7407.1|7404.1|7405.6|7402.6|0
1730352600000|2024-10-31 05:30:00|7407.1|7404.1|7408.6|7405.6|7408.6|7405.6|7406.4|7403.4|0
1730352900000|2024-10-31 05:35:00|7410.1|7407.1|7410.1|7407.1|7411.6|7408.6|7410.1|7407.1|0
1730353200000|2024-10-31 05:40:00|7410|7407|7407|7404|7410.1|7407.1|7407|7404|0
1730353500000|2024-10-31 05:45:00|7407.8|7404.8|7408.5|7405.5|7408.6|7405.6|7407|7404|0
1730353800000|2024-10-31 05:50:00|7408.6|7405.6|7410|7407|7411.5|7408.5|7408.5|7405.5|0
1730354100000|2024-10-31 05:55:00|7411.5|7408.5|7408.6|7405.6|7411.5|7408.5|7404.1|7401.1|0
1730354400000|2024-10-31 06:00:00|7410.1|7407.1|7407.1|7404.1|7410.9|7407.9|7405.6|7402.6|0
1730354700000|2024-10-31 06:05:00|7405.6|7402.6|7404.1|7401.1|7407.1|7404.1|7404.1|7401.1|0
1730355000000|2024-10-31 06:10:00|7401.2|7398.2|7402.6|7399.6|7402.6|7399.6|7401.1|7398.1|0
1730355300000|2024-10-31 06:15:00|7401.1|7398.1|7404.7|7401.7|7404.7|7401.7|7401.1|7398.1|0
1730355600000|2024-10-31 06:20:00|7405.4|7402.4|7407.6|7404.6|7407.6|7404.6|7404.7|7401.7|0
1730355900000|2024-10-31 06:25:00|7406.1|7403.1|7406.8|7403.8|7406.8|7403.8|7404.6|7401.6|0
1730356200000|2024-10-31 06:30:00|7407.5|7404.5|7408.4|7405.4|7408.4|7405.4|7406|7403|0
1730356500000|2024-10-31 06:35:00|7407.7|7404.7|7407.5|7404.5|7409.1|7406.1|7407.5|7404.5|0
1730356800000|2024-10-31 06:40:00|7406|7403|7401.6|7398.6|7406|7403|7401.5|7398.5|0
1730357100000|2024-10-31 06:45:00|7402.3|7399.3|7401|7398|7403.1|7400.1|7400.1|7397.1|0
1730357400000|2024-10-31 06:50:00|7401.7|7398.7|7392.8|7389.8|7401.7|7398.7|7392.8|7389.8|0
1730357700000|2024-10-31 06:55:00|7394.3|7391.3|7401.2|7398.2|7401.2|7398.2|7392.8|7389.8|0
1730358000000|2024-10-31 07:00:00|7399.7|7396.7|7416.4|7414.4|7422.9|7420.9|7394.1|7392.1|445
1730358300000|2024-10-31 07:05:00|7416.6|7414.6|7420.6|7418.6|7426.6|7424.6|7414.9|7412.9|226
1730358600000|2024-10-31 07:10:00|7420.9|7418.9|7413.6|7411.6|7421.9|7419.9|7410.4|7408.4|233
1730358900000|2024-10-31 07:15:00|7413.4|7411.4|7409.9|7407.9|7416.9|7414.9|7406.4|7404.4|229
1730359200000|2024-10-31 07:20:00|7410.1|7408.1|7408.4|7406.4|7415.1|7413.1|7407.1|7405.1|106
1730359500000|2024-10-31 07:25:00|7408.1|7406.1|7408.6|7406.6|7415.4|7413.4|7407.9|7405.9|84
1730359800000|2024-10-31 07:30:00|7408.9|7406.9|7410.6|7408.6|7411.9|7409.9|7406.6|7404.6|77
1730360100000|2024-10-31 07:35:00|7410.9|7408.9|7405.1|7403.1|7411.1|7409.1|7402.9|7400.9|141
1730360400000|2024-10-31 07:40:00|7404.9|7402.9|7408.6|7406.6|7410.4|7408.4|7403.4|7401.4|95
1730360700000|2024-10-31 07:45:00|7408.4|7406.4|7398.9|7396.9|7415.4|7413.4|7398.1|7396.1|133
1730361000000|2024-10-31 07:50:00|7399.1|7397.1|7397.4|7395.4|7399.1|7397.1|7393.9|7391.9|214
1730361300000|2024-10-31 07:55:00|7397.6|7395.6|7384.6|7382.6|7401.6|7399.6|7384.6|7382.6|479
1730361600000|2024-10-31 08:00:00|7384.1|7383.1|7385.1|7384.1|7395.1|7394.1|7370.6|7369.6|1498
1730361900000|2024-10-31 08:05:00|7384.6|7383.6|7371.4|7370.4|7386.6|7385.6|7368.9|7367.9|962
1730362200000|2024-10-31 08:10:00|7372.9|7371.9|7389.6|7388.6|7390.6|7389.6|7372.4|7371.4|696
1730362500000|2024-10-31 08:15:00|7389.9|7388.9|7385.6|7384.6|7393.6|7392.6|7376.6|7375.6|502
1730362800000|2024-10-31 08:20:00|7386.4|7385.4|7384.1|7383.1|7388.1|7387.1|7380.1|7379.1|382
1730363100000|2024-10-31 08:25:00|7384.4|7383.4|7385.6|7384.6|7390.1|7389.1|7376.9|7375.9|452
1730363400000|2024-10-31 08:30:00|7385.9|7384.9|7382.4|7381.4|7387.4|7386.4|7379.1|7378.1|438
1730363700000|2024-10-31 08:35:00|7382.6|7381.6|7384.1|7383.1|7389.6|7388.6|7379.9|7378.9|419
1730364000000|2024-10-31 08:40:00|7384.4|7383.4|7375.1|7374.1|7386.9|7385.9|7374.1|7373.1|306
1730364300000|2024-10-31 08:45:00|7374.9|7373.9|7392.6|7391.6|7393.1|7392.1|7374.4|7373.4|301
1730364600000|2024-10-31 08:50:00|7392.4|7391.4|7386.1|7385.1|7392.9|7391.9|7384.1|7383.1|335
1730364900000|2024-10-31 08:55:00|7385.9|7384.9|7381.9|7380.9|7391.9|7390.9|7381.9|7380.9|201
1730365200000|2024-10-31 09:00:00|7381.7|7380.7|7378.4|7377.4|7382.4|7381.4|7376.9|7375.9|258
1730365500000|2024-10-31 09:05:00|7378.2|7377.2|7374.4|7373.4|7379.2|7378.2|7372.7|7371.7|282
1730365800000|2024-10-31 09:10:00|7374.7|7373.7|7378.9|7377.9|7381.4|7380.4|7372.4|7371.4|403
1730366100000|2024-10-31 09:15:00|7378.7|7377.7|7375.4|7374.4|7379.4|7378.4|7371.7|7370.7|208
1730366400000|2024-10-31 09:20:00|7375.2|7374.2|7370.7|7369.7|7375.7|7374.7|7369.2|7368.2|264
1730366700000|2024-10-31 09:25:00|7370.9|7369.9|7368.4|7367.4|7371.4|7370.4|7365.9|7364.9|201
1730367000000|2024-10-31 09:30:00|7368.2|7367.2|7372.7|7371.7|7372.9|7371.9|7364.4|7363.4|244
1730367300000|2024-10-31 09:35:00|7372.9|7371.9|7368.4|7367.4|7374.9|7373.9|7366.9|7365.9|155
1730367600000|2024-10-31 09:40:00|7367.4|7366.4|7367.9|7366.9|7372.4|7371.4|7366.7|7365.7|179
1730367900000|2024-10-31 09:45:00|7368.2|7367.2|7358.4|7357.4|7369.4|7368.4|7357.4|7356.4|316
1730368200000|2024-10-31 09:50:00|7358.7|7357.7|7362.4|7361.4|7364.9|7363.9|7355.2|7354.2|225
1730368500000|2024-10-31 09:55:00|7362.7|7361.7|7362.9|7361.9|7366.4|7365.4|7361.9|7360.9|261
1730368800000|2024-10-31 10:00:00|7363.2|7362.2|7375.2|7374.2|7375.2|7374.2|7362.9|7361.9|237
1730369100000|2024-10-31 10:05:00|7374.9|7373.9|7367.4|7366.4|7376.4|7375.4|7364.7|7363.7|243
1730369400000|2024-10-31 10:10:00|7367.7|7366.7|7362.4|7361.4|7369.9|7368.9|7361.4|7360.4|199
1730369700000|2024-10-31 10:15:00|7362.2|7361.2|7362.2|7361.2|7364.9|7363.9|7359.4|7358.4|484
1730370000000|2024-10-31 10:20:00|7362.4|7361.4|7358.2|7357.2|7364.7|7363.7|7356.4|7355.4|176
1730370300000|2024-10-31 10:25:00|7357.9|7356.9|7365.2|7364.2|7367.4|7366.4|7357.7|7356.7|160
1730370600000|2024-10-31 10:30:00|7364.9|7363.9|7354.7|7353.7|7367.4|7366.4|7354.4|7353.4|627
1730370900000|2024-10-31 10:35:00|7354.9|7353.9|7356.4|7355.4|7356.4|7355.4|7350.9|7349.9|209
1730371200000|2024-10-31 10:40:00|7356.2|7355.2|7358.9|7357.9|7360.4|7359.4|7353.2|7352.2|254
1730371500000|2024-10-31 10:45:00|7359.4|7358.4|7362.9|7361.9|7362.9|7361.9|7356.4|7355.4|272
1730371800000|2024-10-31 10:50:00|7362.7|7361.7|7365.9|7364.9|7365.9|7364.9|7357.2|7356.2|209
1730372100000|2024-10-31 10:55:00|7366.2|7365.2|7361.4|7360.4|7367.4|7366.4|7360.4|7359.4|176
1730372400000|2024-10-31 11:00:00|7362.4|7361.4|7364.7|7363.7|7366.4|7365.4|7360.2|7359.2|134
1730372700000|2024-10-31 11:05:00|7364.9|7363.9|7359.4|7358.4|7367.7|7366.7|7358.9|7357.9|153
1730373000000|2024-10-31 11:10:00|7359.7|7358.7|7358.9|7357.9|7360.4|7359.4|7355.7|7354.7|118
1730373300000|2024-10-31 11:15:00|7359.2|7358.2|7358.9|7357.9|7361.2|7360.2|7358.4|7357.4|107
1730373600000|2024-10-31 11:20:00|7359.4|7358.4|7359.4|7358.4|7362.7|7361.7|7357.4|7356.4|161
1730373900000|2024-10-31 11:25:00|7359.7|7358.7|7365.4|7364.4|7365.9|7364.9|7359.4|7358.4|108
1730374200000|2024-10-31 11:30:00|7365.9|7364.9|7360.2|7359.2|7365.9|7364.9|7357.2|7356.2|151
1730374500000|2024-10-31 11:35:00|7359.9|7358.9|7355.4|7354.4|7360.4|7359.4|7354.4|7353.4|184
1730374800000|2024-10-31 11:40:00|7355.2|7354.2|7351.4|7350.4|7355.9|7354.9|7351.4|7350.4|107
1730375100000|2024-10-31 11:45:00|7351.7|7350.7|7351.9|7350.9|7354.2|7353.2|7350.9|7349.9|98
1730375400000|2024-10-31 11:50:00|7352.2|7351.2|7354.2|7353.2|7359.4|7358.4|7351.2|7350.2|106
1730375700000|2024-10-31 11:55:00|7354.4|7353.4|7356.2|7355.2|7356.9|7355.9|7352.9|7351.9|104
1730376000000|2024-10-31 12:00:00|7355.7|7354.7|7359.9|7358.9|7359.9|7358.9|7352.9|7351.9|145
1730376300000|2024-10-31 12:05:00|7360.2|7359.2|7357.4|7356.4|7361.2|7360.2|7356.4|7355.4|159
1730376600000|2024-10-31 12:10:00|7357.9|7356.9|7361.9|7360.9|7364.4|7363.4|7357.4|7356.4|124
1730376900000|2024-10-31 12:15:00|7362.2|7361.2|7355.9|7354.9|7364.7|7363.7|7354.9|7353.9|179
1730377200000|2024-10-31 12:20:00|7355.7|7354.7|7356.9|7355.9|7357.2|7356.2|7352.2|7351.2|106
1730377500000|2024-10-31 12:25:00|7357.2|7356.2|7356.7|7355.7|7358.7|7357.7|7355.2|7354.2|143
1730377800000|2024-10-31 12:30:00|7356.2|7355.2|7361.2|7360.2|7362.4|7361.4|7354.4|7353.4|446
1730378100000|2024-10-31 12:35:00|7361.9|7360.9|7362.4|7361.4|7364.9|7363.9|7359.9|7358.9|178
1730378400000|2024-10-31 12:40:00|7362.9|7361.9|7368.2|7367.2|7368.7|7367.7|7361.4|7360.4|168
1730378700000|2024-10-31 12:45:00|7368.4|7367.4|7363.4|7362.4|7371.2|7370.2|7362.7|7361.7|139
1730379000000|2024-10-31 12:50:00|7363.7|7362.7|7365.4|7364.4|7367.7|7366.7|7363.7|7362.7|192
1730379300000|2024-10-31 12:55:00|7365.2|7364.2|7368.7|7367.7|7369.4|7368.4|7362.2|7361.2|127
1730379600000|2024-10-31 13:00:00|7368.9|7367.9|7371.4|7370.4|7371.7|7370.7|7365.9|7364.9|187
1730379900000|2024-10-31 13:05:00|7371.2|7370.2|7373.2|7372.2|7375.9|7374.9|7370.2|7369.2|198
1730380200000|2024-10-31 13:10:00|7372.9|7371.9|7373.9|7372.9|7375.4|7374.4|7369.9|7368.9|141
1730380500000|2024-10-31 13:15:00|7373.7|7372.7|7374.9|7373.9|7375.9|7374.9|7370.4|7369.4|128
1730380800000|2024-10-31 13:20:00|7375.2|7374.2|7375.4|7374.4|7376.4|7375.4|7373.4|7372.4|141
1730381100000|2024-10-31 13:25:00|7375.7|7374.7|7376.2|7375.2|7380.2|7379.2|7374.9|7373.9|255
1730381400000|2024-10-31 13:30:00|7376.4|7375.4|7375.4|7374.4|7379.4|7378.4|7371.2|7370.2|309
1730381700000|2024-10-31 13:35:00|7375.2|7374.2|7370.4|7369.4|7376.9|7375.9|7366.2|7365.2|188
1730382000000|2024-10-31 13:40:00|7370.2|7369.2|7369.2|7368.2|7375.7|7374.7|7368.9|7367.9|120
1730382300000|2024-10-31 13:45:00|7368.9|7367.9|7359.4|7358.4|7368.9|7367.9|7356.4|7355.4|534
1730382600000|2024-10-31 13:50:00|7359.7|7358.7|7357.7|7356.7|7363.7|7362.7|7357.4|7356.4|375
1730382900000|2024-10-31 13:55:00|7357.4|7356.4|7357.7|7356.7|7363.7|7362.7|7355.7|7354.7|507
1730383200000|2024-10-31 14:00:00|7356.9|7355.9|7352.9|7351.9|7357.7|7356.7|7352.9|7351.9|313
1730383500000|2024-10-31 14:05:00|7353.2|7352.2|7346.2|7345.2|7354.4|7353.4|7342.9|7341.9|408
1730383800000|2024-10-31 14:10:00|7345.9|7344.9|7342.2|7341.2|7347.7|7346.7|7340.7|7339.7|301
1730384100000|2024-10-31 14:15:00|7341.9|7340.9|7352.4|7351.4|7356.9|7355.9|7341.9|7340.9|402
1730384400000|2024-10-31 14:20:00|7352.2|7351.2|7349.9|7348.9|7355.7|7354.7|7347.7|7346.7|439
1730384700000|2024-10-31 14:25:00|7349.7|7348.7|7341.4|7340.4|7349.9|7348.9|7339.2|7338.2|353
1730385000000|2024-10-31 14:30:00|7340.9|7339.9|7334.9|7333.9|7341.2|7340.2|7334.7|7333.7|307
1730385300000|2024-10-31 14:35:00|7335.2|7334.2|7327.2|7326.2|7337.9|7336.9|7326.9|7325.9|342
1730385600000|2024-10-31 14:40:00|7326.9|7325.9|7322.2|7321.2|7328.9|7327.9|7321.4|7320.4|513
1730385900000|2024-10-31 14:45:00|7321.9|7320.9|7318.4|7317.4|7325.2|7324.2|7318.2|7317.2|430
1730386200000|2024-10-31 14:50:00|7318.2|7317.2|7318.4|7317.4|7321.4|7320.4|7317.2|7316.2|354
1730386500000|2024-10-31 14:55:00|7318.7|7317.7|7319.4|7318.4|7323.9|7322.9|7316.4|7315.4|511
1730386800000|2024-10-31 15:00:00|7319.2|7318.2|7319.4|7318.4|7323.7|7322.7|7317.7|7316.7|379
1730387100000|2024-10-31 15:05:00|7319.2|7318.2|7325.2|7324.2|7330.7|7329.7|7318.2|7317.2|308
1730387400000|2024-10-31 15:10:00|7325.1|7324.1|7328.3|7327.3|7330.6|7329.6|7324.1|7323.1|279
1730387700000|2024-10-31 15:15:00|7328.1|7327.1|7330.8|7329.8|7333.3|7332.3|7326.8|7325.8|495
1730388000000|2024-10-31 15:20:00|7330.6|7329.6|7339.3|7338.3|7342.8|7341.8|7329.1|7328.1|290
1730388300000|2024-10-31 15:25:00|7339.1|7338.1|7335.1|7334.1|7339.1|7338.1|7325.8|7324.8|304
1730388600000|2024-10-31 15:30:00|7334.8|7333.8|7337.3|7336.3|7339.1|7338.1|7330.8|7329.8|246
1730388900000|2024-10-31 15:35:00|7337.1|7336.1|7337.1|7336.1|7341.6|7340.6|7335.8|7334.8|209
1730389200000|2024-10-31 15:40:00|7335.8|7334.8|7344.8|7343.8|7345.8|7344.8|7334.6|7333.6|314
1730389500000|2024-10-31 15:45:00|7344.6|7343.6|7336.3|7335.3|7345.1|7344.1|7335.1|7334.1|296
1730389800000|2024-10-31 15:50:00|7336.1|7335.1|7332.8|7331.8|7338.1|7337.1|7331.3|7330.3|316
1730390100000|2024-10-31 15:55:00|7332.6|7331.6|7335.3|7334.3|7335.6|7334.6|7330.1|7329.1|327
1730390400000|2024-10-31 16:00:00|7335.6|7334.6|7332.8|7331.8|7336.6|7335.6|7327.1|7326.1|388
1730390700000|2024-10-31 16:05:00|7332.6|7331.6|7341.1|7340.1|7341.8|7340.8|7332.1|7331.1|419
1730391000000|2024-10-31 16:10:00|7340.8|7339.8|7339.6|7338.6|7341.8|7340.8|7337.6|7336.6|408
1730391300000|2024-10-31 16:15:00|7339.8|7338.8|7340.1|7339.1|7341.6|7340.6|7338.6|7337.6|500
1730391600000|2024-10-31 16:20:00|7339.8|7338.8|7337.6|7336.6|7342.3|7341.3|7337.3|7336.3|872
1730391900000|2024-10-31 16:25:00|7337.8|7336.8|7337.3|7336.3|7341.1|7340.1|7335.3|7334.3|1160
1730392200000|2024-10-31 16:30:00|7338.1|7336.1|7349.1|7347.1|7349.1|7347.1|7338.1|7336.1|3829
1730392500000|2024-10-31 16:35:00|7348.3|7346.3|7349.6|7347.6|7352.8|7350.8|7344.8|7342.8|1860
1730392800000|2024-10-31 16:40:00|7350.1|7348.1|7356.6|7354.6|7356.6|7354.6|7349.1|7347.1|361
1730393100000|2024-10-31 16:45:00|7356.3|7354.3|7357.1|7355.1|7358.3|7356.3|7356.1|7354.1|195
1730393400000|2024-10-31 16:50:00|7357.3|7355.3|7358.1|7356.1|7358.6|7356.6|7356.1|7354.1|131
1730393700000|2024-10-31 16:55:00|7358.3|7356.3|7358.6|7356.6|7359.3|7357.3|7356.8|7354.8|86
1730394000000|2024-10-31 17:00:00|7358.3|7356.3|7364.3|7362.3|7365.1|7363.1|7358.3|7356.3|218
1730394300000|2024-10-31 17:05:00|7364.6|7362.6|7366.3|7364.3|7366.6|7364.6|7362.8|7360.8|144
1730394600000|2024-10-31 17:10:00|7366.6|7364.6|7362.3|7360.3|7366.6|7364.6|7362.1|7360.1|176
1730394900000|2024-10-31 17:15:00|7362.8|7360.8|7360.8|7358.8|7363.6|7361.6|7360.6|7358.6|113
1730395200000|2024-10-31 17:20:00|7361.1|7359.1|7363.1|7361.1|7364.1|7362.1|7360.3|7358.3|73
1730395500000|2024-10-31 17:25:00|7363.3|7361.3|7358.6|7356.6|7364.1|7362.1|7358.6|7356.6|128
1730395800000|2024-10-31 17:30:00|7357.8|7355.8|7356.1|7354.1|7359.1|7357.1|7353.6|7351.6|130
1730396100000|2024-10-31 17:35:00|7355.6|7353.6|7352.1|7350.1|7356.8|7354.8|7351.8|7349.8|97
1730396400000|2024-10-31 17:40:00|7352.3|7350.3|7353.1|7351.1|7353.8|7351.8|7351.6|7349.6|108
1730396700000|2024-10-31 17:45:00|7352.6|7350.6|7355.1|7353.1|7355.3|7353.3|7351.3|7349.3|85
1730397000000|2024-10-31 17:50:00|7354.8|7352.8|7355.3|7353.3|7356.8|7354.8|7354.8|7352.8|90
1730397300000|2024-10-31 17:55:00|7355.1|7353.1|7356.3|7354.3|7356.6|7354.6|7354.1|7352.1|53
1730397600000|2024-10-31 18:00:00|7356.6|7354.6|7350.3|7348.3|7356.6|7354.6|7349.6|7347.6|137
1730397900000|2024-10-31 18:05:00|7350.6|7348.6|7350.8|7348.8|7353.3|7351.3|7349.8|7347.8|87
1730398200000|2024-10-31 18:10:00|7350.6|7348.6|7352.3|7350.3|7354.1|7352.1|7350.1|7348.1|55
1730398500000|2024-10-31 18:15:00|7352.1|7350.1|7348.8|7346.8|7353.1|7351.1|7348.3|7346.3|88
1730398800000|2024-10-31 18:20:00|7349.1|7347.1|7353.6|7351.6|7354.3|7352.3|7349.1|7347.1|45
1730399100000|2024-10-31 18:25:00|7353.8|7351.8|7354.8|7352.8|7355.6|7353.6|7351.8|7349.8|22
1730399400000|2024-10-31 18:30:00|7354.6|7352.6|7351.3|7349.3|7356.3|7354.3|7346.1|7344.1|241
1730399700000|2024-10-31 18:35:00|7351.6|7349.6|7350.8|7348.8|7353.6|7351.6|7348.8|7346.8|82
1730400000000|2024-10-31 18:40:00|7351.1|7349.1|7352.6|7350.6|7353.3|7351.3|7349.6|7347.6|49
1730400300000|2024-10-31 18:45:00|7352.3|7350.3|7352.1|7350.1|7354.1|7352.1|7351.8|7349.8|53
1730400600000|2024-10-31 18:50:00|7352.3|7350.3|7354.8|7352.8|7355.3|7353.3|7351.8|7349.8|69
1730400900000|2024-10-31 18:55:00|7354.6|7352.6|7358.3|7356.3|7359.1|7357.1|7353.8|7351.8|44
1730401200000|2024-10-31 19:00:00|7358.6|7356.6|7358.3|7356.3|7359.3|7357.3|7356.8|7354.8|50
1730401500000|2024-10-31 19:05:00|7357.8|7355.8|7360.8|7358.8|7361.3|7359.3|7357.6|7355.6|36
1730401800000|2024-10-31 19:10:00|7360.6|7358.6|7359.3|7357.3|7360.6|7358.6|7357.3|7355.3|69
1730402100000|2024-10-31 19:15:00|7359.6|7357.6|7359.3|7357.3|7360.3|7358.3|7356.6|7354.6|56
1730402400000|2024-10-31 19:20:00|7359.6|7357.6|7363.3|7361.3|7364.8|7362.8|7359.6|7357.6|60
1730402700000|2024-10-31 19:25:00|7363.6|7361.6|7361.3|7359.3|7363.8|7361.8|7360.6|7358.6|44
1730403000000|2024-10-31 19:30:00|7361.6|7359.6|7355.8|7353.8|7362.3|7360.3|7354.8|7352.8|134
1730403300000|2024-10-31 19:35:00|7356.1|7354.1|7356.3|7354.3|7357.8|7355.8|7355.3|7353.3|78
1730403600000|2024-10-31 19:40:00|7356.6|7354.6|7358.8|7356.8|7359.3|7357.3|7354.8|7352.8|112
1730403900000|2024-10-31 19:45:00|7359.3|7357.3|7364.3|7362.3|7364.6|7362.6|7358.6|7356.6|64
1730404200000|2024-10-31 19:50:00|7364.1|7362.1|7357.3|7355.3|7364.6|7362.6|7357.1|7355.1|132
1730404500000|2024-10-31 19:55:00|7357.6|7355.6|7359.8|7357.8|7362.1|7360.1|7355.8|7353.8|235
1730404800000|2024-10-31 20:00:00|7360.6|7358.6|7355.6|7353.6|7361.3|7359.3|7354.6|7352.6|231
1730405100000|2024-10-31 20:05:00|7355.3|7353.3|7350.1|7348.1|7355.3|7353.3|7349.8|7347.8|30
1730405400000|2024-10-31 20:10:00|7350.3|7348.3|7350.3|7348.3|7351.6|7349.6|7349.8|7347.8|9
1730405700000|2024-10-31 20:15:00|7350.6|7348.6|7350.6|7348.6|7351.1|7349.1|7350.1|7348.1|8
1730406000000|2024-10-31 20:20:00|7350.3|7348.3|7350.3|7348.3|7350.6|7348.6|7348.3|7346.3|26
1730406300000|2024-10-31 20:25:00|7350.6|7348.6|7355.8|7353.8|7357.1|7355.1|7350.6|7348.6|24
1730406600000|2024-10-31 20:30:00|7355.6|7353.6|7352.3|7350.3|7355.8|7353.8|7352.3|7350.3|10
1730406900000|2024-10-31 20:35:00|7352.1|7350.1|7349.1|7347.1|7352.3|7350.3|7348.6|7346.6|14
1730407200000|2024-10-31 20:40:00|7350.1|7348.1|7351.8|7349.8|7352.3|7350.3|7349.6|7347.6|67
1730407500000|2024-10-31 20:45:00|7352.1|7350.1|7354.8|7352.8|7354.8|7352.8|7352.1|7350.1|22
1730407800000|2024-10-31 20:50:00|7354.6|7352.6|7354.6|7352.6|7354.8|7352.8|7353.3|7351.3|11
1730408100000|2024-10-31 20:55:00|7354.3|7352.3|7354.8|7352.8|7355.1|7353.1|7351.6|7349.6|46
1730408400000|2024-10-31 21:00:00|7354.3|7352.3|7356.8|7352.8|7357.1|7353.1|7354.3|7351|0
1730408700000|2024-10-31 21:05:00|7356.7|7352.7|7357.8|7353.8|7357.8|7353.8|7356.3|7352.3|0
1730409000000|2024-10-31 21:10:00|7358|7354|7359.4|7355.4|7359.4|7355.4|7357.7|7353.7|0
1730409300000|2024-10-31 21:15:00|7359.7|7355.7|7361.9|7357.9|7362.2|7358.2|7359.6|7355.6|0
1730409600000|2024-10-31 21:20:00|7362|7358|7358.3|7354.3|7363.3|7359.3|7358|7354|0
1730409900000|2024-10-31 21:25:00|7358.2|7354.2|7355.2|7351.2|7358.4|7354.4|7355.2|7351.2|0
1730410200000|2024-10-31 21:30:00|7355|7351|7355.8|7351.8|7357|7353|7354.9|7350.9|0
1730410500000|2024-10-31 21:35:00|7355.9|7351.9|7357.7|7353.7|7358.1|7354.1|7355.3|7351.3|0
1730410800000|2024-10-31 21:40:00|7357.5|7353.5|7356|7352|7357.5|7353.5|7356|7352|0
1730411100000|2024-10-31 21:45:00|7355.9|7351.9|7357.5|7353.5|7358.6|7354.6|7355.9|7351.9|0
1730411400000|2024-10-31 21:50:00|7357.4|7353.4|7358.9|7354.9|7358.9|7354.9|7357.2|7353.2|0
1730411700000|2024-10-31 21:55:00|7358.7|7354.7|7358.1|7354.1|7359.8|7355.8|7357.5|7353.5|0
1730412000000|2024-10-31 22:00:00|7358.2|7354.2|7364.6|7360.6|7368.3|7364.3|7358.2|7354.2|0
1730412300000|2024-10-31 22:05:00|7364.8|7360.8|7360.1|7356.1|7364.8|7360.8|7359|7355|0
1730412600000|2024-10-31 22:10:00|7360.4|7356.4|7362.7|7358.7|7363.9|7359.9|7360.4|7356.4|0
1730412900000|2024-10-31 22:15:00|7362.8|7358.8|7363|7359|7364.2|7360.2|7361|7357|0
1730413200000|2024-10-31 22:20:00|7362.8|7358.8|7362.4|7358.4|7363.3|7359.3|7361.9|7357.9|0
1730413500000|2024-10-31 22:25:00|7362.7|7358.7|7364.2|7360.2|7364.8|7360.8|7361.6|7357.6|0
1730413800000|2024-10-31 22:30:00|7364.4|7360.4|7369.1|7365.1|7369.1|7365.1|7363.9|7359.9|0
1730414100000|2024-10-31 22:35:00|7369|7365|7371.3|7367.3|7372.2|7368.2|7368.9|7364.9|0
1730414400000|2024-10-31 22:40:00|7371.4|7367.4|7367.7|7363.7|7372.2|7368.2|7367.7|7363.7|0
1730414700000|2024-10-31 22:45:00|7367.6|7363.6|7367.4|7363.4|7369.4|7365.4|7367.4|7363.4|0
1730415000000|2024-10-31 22:50:00|7367.3|7363.3|7364.1|7360.1|7367.4|7363.4|7362.6|7358.6|0
1730415300000|2024-10-31 22:55:00|7364|7360|7365.4|7361.4|7365.5|7361.5|7362.5|7358.5|0
1730415600000|2024-10-31 23:00:00|7365.5|7361.5|7361.7|7357.7|7367|7363|7359.6|7355.6|0
1730415900000|2024-10-31 23:05:00|7361.9|7357.9|7359.7|7355.7|7361.9|7357.9|7357.8|7353.8|0
1730416200000|2024-10-31 23:10:00|7359.9|7355.9|7360.7|7356.7|7361.3|7357.3|7359.4|7355.4|0
1730416500000|2024-10-31 23:15:00|7360.9|7356.9|7361|7357|7363.1|7359.1|7360.7|7356.7|0
1730416800000|2024-10-31 23:20:00|7361.1|7357.1|7364.2|7360.2|7364.5|7360.5|7361.1|7357.1|0
1730417100000|2024-10-31 23:25:00|7364.5|7360.5|7364.5|7360.5|7365.5|7361.5|7363.6|7359.6|0
1730417400000|2024-10-31 23:30:00|7364.8|7360.8|7364.2|7360.2|7365.2|7361.2|7363.6|7359.6|0
1730417700000|2024-10-31 23:35:00|7364.5|7360.5|7364|7360|7365.5|7361.5|7363.2|7359.2|0
1730418000000|2024-10-31 23:40:00|7363.8|7359.8|7364.4|7360.4|7365.5|7361.5|7363.4|7359.4|0
1730418300000|2024-10-31 23:45:00|7364.6|7360.6|7361.9|7357.9|7365.2|7361.2|7361.6|7357.6|0
1730418600000|2024-10-31 23:50:00|7361.7|7357.7|7361.3|7357.3|7362.6|7358.6|7360.9|7356.9|0
1730418900000|2024-10-31 23:55:00|7361.1|7357.1|7361.3|7357.3|7362.5|7358.5|7360.8|7356.8|0
1730419200000|2024-11-01 00:00:00|7361|7357|7355.5|7351.5|7361.3|7357.3|7354|7350|0
1730419500000|2024-11-01 00:05:00|7355.3|7351.3|7357.3|7353.3|7357.5|7353.5|7354.9|7350.9|0
1730419800000|2024-11-01 00:10:00|7357.2|7353.2|7358.6|7354.6|7359.4|7355.4|7357.2|7353.2|0
1730420100000|2024-11-01 00:15:00|7358.4|7354.4|7350.1|7347.1|7358.6|7354.6|7345.8|7342.3|0
1730420400000|2024-11-01 00:20:00|7350.2|7347.2|7353.2|7350.2|7354.6|7351.6|7350.2|7347.2|0
1730420700000|2024-11-01 00:25:00|7352.5|7349.5|7356.2|7353.2|7356.2|7353.2|7351.7|7348.7|0
1730421000000|2024-11-01 00:30:00|7355.5|7352.5|7354.7|7351.7|7355.5|7352.5|7351.8|7348.8|0
1730421300000|2024-11-01 00:35:00|7355.5|7352.5|7351.8|7348.8|7355.5|7352.5|7351.7|7348.7|0
1730421600000|2024-11-01 00:40:00|7352.5|7349.5|7353.3|7350.3|7354.7|7351.7|7351.7|7348.7|0
1730421900000|2024-11-01 00:45:00|7351.8|7348.8|7350.7|7347.7|7353.3|7350.3|7349.2|7346.2|0
1730422200000|2024-11-01 00:50:00|7351.4|7348.4|7349.2|7346.2|7352.2|7349.2|7349.1|7346.1|0
1730422500000|2024-11-01 00:55:00|7349.9|7346.9|7347.7|7344.7|7350.7|7347.7|7346.2|7343.2|0
1730422800000|2024-11-01 01:00:00|7347.6|7344.6|7348.2|7345.2|7350.5|7347.5|7345.9|7342.9|0
1730423100000|2024-11-01 01:05:00|7347.5|7344.5|7346.9|7343.9|7349.2|7346.2|7345.9|7342.9|0
1730423400000|2024-11-01 01:10:00|7347.7|7344.7|7348|7345|7348|7345|7344.6|7341.6|0
1730423700000|2024-11-01 01:15:00|7347.2|7344.2|7346.4|7343.4|7348|7345|7344.9|7341.9|0
1730424000000|2024-11-01 01:20:00|7346.5|7343.5|7347.9|7344.9|7350.9|7347.9|7346.4|7343.4|0
1730424300000|2024-11-01 01:25:00|7346.5|7343.5|7345|7342|7348|7345|7344.9|7341.9|0
1730424600000|2024-11-01 01:30:00|7344.9|7341.9|7341.8|7338.8|7345.7|7342.7|7341.8|7338.8|0
1730424900000|2024-11-01 01:35:00|7341.1|7338.1|7346.3|7343.3|7346.3|7343.3|7341.1|7338.1|0
1730425200000|2024-11-01 01:40:00|7345.5|7342.5|7346.3|7343.3|7349.2|7346.2|7344.8|7341.8|0
1730425500000|2024-11-01 01:45:00|7347.8|7344.8|7344.8|7341.8|7347.8|7344.8|7344.8|7341.8|0
1730425800000|2024-11-01 01:50:00|7344.1|7341.1|7341.8|7338.8|7344.8|7341.8|7340.3|7337.3|0
1730426100000|2024-11-01 01:55:00|7341.1|7338.1|7344.8|7341.8|7344.8|7341.8|7340.3|7337.3|0
1730426400000|2024-11-01 02:00:00|7344|7341|7340.3|7337.3|7344.8|7341.8|7340.3|7337.3|0
1730426700000|2024-11-01 02:05:00|7341.1|7338.1|7340.3|7337.3|7341.8|7338.8|7338.8|7335.8|0
1730427000000|2024-11-01 02:10:00|7339.5|7336.5|7335.5|7332.5|7340.3|7337.3|7332.4|7329.4|0
1730427300000|2024-11-01 02:15:00|7335.4|7332.4|7338.5|7335.5|7338.5|7335.5|7333.9|7330.9|0
1730427600000|2024-11-01 02:20:00|7339.2|7336.2|7343.7|7340.7|7344.5|7341.5|7338.5|7335.5|0
1730427900000|2024-11-01 02:25:00|7344.5|7341.5|7344.5|7341.5|7346|7343|7343|7340|0
1730428200000|2024-11-01 02:30:00|7343.7|7340.7|7343|7340|7344.5|7341.5|7341.5|7338.5|0
1730428500000|2024-11-01 02:35:00|7342.3|7339.3|7343.1|7340.1|7344.5|7341.5|7341.5|7338.5|0
1730428800000|2024-11-01 02:40:00|7343.8|7340.8|7343.1|7340.1|7344.6|7341.6|7343.1|7340.1|0
1730429100000|2024-11-01 02:45:00|7343.8|7340.8|7344.6|7341.6|7346.1|7343.1|7343.1|7340.1|0
1730429400000|2024-11-01 02:50:00|7343.8|7340.8|7346.1|7343.1|7346.1|7343.1|7343.1|7340.1|0
1730429700000|2024-11-01 02:55:00|7346.2|7343.2|7346.2|7343.2|7346.2|7343.2|7346.1|7343.1|0
1730430000000|2024-11-01 03:00:00|7345.4|7342.4|7344.8|7341.8|7345.4|7342.4|7343.3|7340.3|0
1730430300000|2024-11-01 03:05:00|7344|7341|7346.3|7343.3|7347.8|7344.8|7343.3|7340.3|0
1730430600000|2024-11-01 03:10:00|7347.8|7344.8|7347.8|7344.8|7347.8|7344.8|7346.3|7343.3|0
1730430900000|2024-11-01 03:15:00|7347.7|7344.7|7346.3|7343.3|7347.8|7344.8|7346.3|7343.3|0
1730431200000|2024-11-01 03:20:00|7347.1|7344.1|7347.9|7344.9|7347.9|7344.9|7346.3|7343.3|0
1730431500000|2024-11-01 03:25:00|7346.4|7343.4|7346.4|7343.4|7346.4|7343.4|7344.9|7341.9|0
1730431800000|2024-11-01 03:30:00|7347.9|7344.9|7347.9|7344.9|7347.9|7344.9|7347.8|7344.8|0
1730432100000|2024-11-01 03:35:00|7347.8|7344.8|7349.3|7346.3|7349.3|7346.3|7347.8|7344.8|0
1730432400000|2024-11-01 03:40:00|7347.8|7344.8|7349.3|7346.3|7349.3|7346.3|7347.8|7344.8|0
1730432700000|2024-11-01 03:45:00|7349.4|7346.4|7352.3|7349.3|7352.3|7349.3|7349.3|7346.3|0
1730433300000|2024-11-01 03:55:00|7350.8|7347.8|7349.3|7346.3|7350.8|7347.8|7349.3|7346.3|0
1730433600000|2024-11-01 04:00:00|7349.4|7346.4|7349.4|7346.4|7350.9|7347.9|7348.6|7345.6|0
1730433900000|2024-11-01 04:05:00|7347.9|7344.9|7347.9|7344.9|7347.9|7344.9|7347.9|7344.9|0
1730434200000|2024-11-01 04:10:00|7349.4|7346.4|7347.9|7344.9|7349.4|7346.4|7347.9|7344.9|0
1730434500000|2024-11-01 04:15:00|7348|7345|7346.5|7343.5|7349.5|7346.5|7346.5|7343.5|0
1730434800000|2024-11-01 04:20:00|7348|7345|7346.5|7343.5|7348|7345|7346.5|7343.5|0
1730435100000|2024-11-01 04:25:00|7346.6|7343.6|7346.5|7343.5|7348|7345|7346.5|7343.5|0
1730435400000|2024-11-01 04:30:00|7345.1|7342.1|7346.6|7343.6|7346.6|7343.6|7345.1|7342.1|0
1730435700000|2024-11-01 04:35:00|7348.1|7345.1|7346.6|7343.6|7348.1|7345.1|7346.6|7343.6|0
1730436000000|2024-11-01 04:40:00|7347.3|7344.3|7346.6|7343.6|7347.3|7344.3|7345.1|7342.1|0
1730436300000|2024-11-01 04:45:00|7345.9|7342.9|7345.1|7342.1|7346.6|7343.6|7345.1|7342.1|0
1730436600000|2024-11-01 04:50:00|7345|7342|7343.6|7340.6|7346.6|7343.6|7343.5|7340.5|0
1730436900000|2024-11-01 04:55:00|7344.3|7341.3|7345.1|7342.1|7345.1|7342.1|7343.6|7340.6|0
1730437200000|2024-11-01 05:00:00|7346.6|7343.6|7343.6|7340.6|7346.6|7343.6|7342.9|7339.9|0
1730437500000|2024-11-01 05:05:00|7343.7|7340.7|7343.7|7340.7|7345.2|7342.2|7343.7|7340.7|0
1730437800000|2024-11-01 05:10:00|7342.9|7339.9|7343.7|7340.7|7344.5|7341.5|7342.2|7339.2|0
1730438100000|2024-11-01 05:15:00|7343|7340|7345.4|7342.4|7345.4|7342.4|7342.2|7339.2|0
1730438400000|2024-11-01 05:20:00|7346.8|7343.8|7345.3|7342.3|7346.8|7343.8|7345.3|7342.3|0
1730438700000|2024-11-01 05:25:00|7343.8|7340.8|7346.9|7343.9|7346.9|7343.9|7343.8|7340.8|0
1730439000000|2024-11-01 05:30:00|7346.1|7343.1|7345.4|7342.4|7348.3|7345.3|7345.4|7342.4|0
1730439300000|2024-11-01 05:35:00|7346.9|7343.9|7347|7344|7347|7344|7345.5|7342.5|0
1730439600000|2024-11-01 05:40:00|7346.2|7343.2|7345.5|7342.5|7347|7344|7345.5|7342.5|0
1730439900000|2024-11-01 05:45:00|7344|7341|7345.5|7342.5|7345.5|7342.5|7342.5|7339.5|0
1730440200000|2024-11-01 05:50:00|7344.7|7341.7|7345.4|7342.4|7345.5|7342.5|7343.9|7340.9|0
1730440500000|2024-11-01 05:55:00|7345.5|7342.5|7345.5|7342.5|7347.7|7344.7|7344|7341|0
1730440800000|2024-11-01 06:00:00|7345.4|7342.4|7347.1|7344.1|7348.6|7345.6|7343.9|7340.9|0
1730441100000|2024-11-01 06:05:00|7348.6|7345.6|7347.1|7344.1|7348.6|7345.6|7345.6|7342.6|0
1730441400000|2024-11-01 06:10:00|7347.2|7344.2|7347.1|7344.1|7347.2|7344.2|7345.6|7342.6|0
1730441700000|2024-11-01 06:15:00|7345.7|7342.7|7345.8|7342.8|7347.3|7344.3|7345.6|7342.6|0
1730442000000|2024-11-01 06:20:00|7344.3|7341.3|7347.1|7344.1|7347.2|7344.2|7344.3|7341.3|0
1730442300000|2024-11-01 06:25:00|7346.4|7343.4|7344.1|7341.1|7347.1|7344.1|7344.1|7341.1|0
1730442600000|2024-11-01 06:30:00|7344.2|7341.2|7347.1|7344.1|7347.1|7344.1|7344.1|7341.1|0
1730443200000|2024-11-01 06:40:00|7347.8|7344.8|7347.1|7344.1|7347.8|7344.8|7347.1|7344.1|0
1730443500000|2024-11-01 06:45:00|7348.6|7345.6|7347.1|7344.1|7348.7|7345.7|7347.1|7344.1|0
1730443800000|2024-11-01 06:50:00|7345.6|7342.6|7343.4|7340.4|7345.6|7342.6|7342.5|7339.5|0
1730444100000|2024-11-01 06:55:00|7342.6|7339.6|7343.4|7340.4|7344.1|7341.1|7342.6|7339.6|0
1730444400000|2024-11-01 07:00:00|7342.6|7339.6|7364.7|7362.7|7364.7|7362.7|7340.2|7338.2|322
1730444700000|2024-11-01 07:05:00|7364.4|7362.4|7346.7|7344.7|7364.4|7362.4|7345.2|7343.2|176
1730445000000|2024-11-01 07:10:00|7346.9|7344.9|7349.2|7347.2|7349.9|7347.9|7345.9|7343.9|48
1730445300000|2024-11-01 07:15:00|7349.4|7347.4|7351.9|7349.9|7355.9|7353.9|7348.4|7346.4|76
1730445600000|2024-11-01 07:20:00|7352.2|7350.2|7348.9|7346.9|7352.7|7350.7|7345.7|7343.7|34
1730445900000|2024-11-01 07:25:00|7349.2|7347.2|7346.9|7344.9|7349.4|7347.4|7341.4|7339.4|70
1730446200000|2024-11-01 07:30:00|7347.2|7345.2|7350.4|7348.4|7355.4|7353.4|7345.7|7343.7|40
1730446500000|2024-11-01 07:35:00|7350.2|7348.2|7345.9|7343.9|7350.2|7348.2|7339.2|7337.2|85
1730446800000|2024-11-01 07:40:00|7345.7|7343.7|7355.9|7353.9|7356.9|7354.9|7342.2|7340.2|146
1730447100000|2024-11-01 07:45:00|7356.4|7354.4|7361.2|7359.2|7362.4|7360.4|7356.2|7354.2|65
1730447400000|2024-11-01 07:50:00|7361.4|7359.4|7363.2|7361.2|7366.7|7364.7|7359.9|7357.9|72
1730447700000|2024-11-01 07:55:00|7363.7|7361.7|7358.9|7356.9|7369.4|7367.4|7356.2|7354.2|183
1730448000000|2024-11-01 08:00:00|7358.4|7357.4|7375.9|7374.9|7377.2|7376.2|7338.2|7337.2|2102
1730448300000|2024-11-01 08:05:00|7375.4|7374.4|7378.9|7377.9|7380.4|7379.4|7368.9|7367.9|834
1730448600000|2024-11-01 08:10:00|7379.2|7378.2|7397.7|7396.7|7399|7398|7377.9|7376.9|924
1730448900000|2024-11-01 08:15:00|7397.5|7396.5|7385.2|7384.2|7398.5|7397.5|7384|7383|812
1730449200000|2024-11-01 08:20:00|7385|7384|7387.7|7386.7|7391|7390|7383.5|7382.5|638
1730449500000|2024-11-01 08:25:00|7388|7387|7390.5|7389.5|7390.5|7389.5|7382.5|7381.5|456
1730449800000|2024-11-01 08:30:00|7390.2|7389.2|7391.2|7390.2|7392|7391|7382|7381|576
1730450100000|2024-11-01 08:35:00|7391.5|7390.5|7389.2|7388.2|7396.5|7395.5|7384.7|7383.7|437
1730450400000|2024-11-01 08:40:00|7389.7|7388.7|7387.2|7386.2|7391.2|7390.2|7380|7379|279
1730450700000|2024-11-01 08:45:00|7387|7386|7379.7|7378.7|7387.2|7386.2|7379.5|7378.5|257
1730451000000|2024-11-01 08:50:00|7380|7379|7381.2|7380.2|7387.5|7386.5|7378.7|7377.7|225
1730451300000|2024-11-01 08:55:00|7381|7380|7381.7|7380.7|7385|7384|7374.7|7373.7|257
1730451600000|2024-11-01 09:00:00|7381.5|7380.5|7386.2|7385.2|7387.2|7386.2|7379.7|7378.7|282
1730451900000|2024-11-01 09:05:00|7386.7|7385.7|7388.5|7387.5|7390|7389|7383.5|7382.5|231
1730452200000|2024-11-01 09:10:00|7388.2|7387.2|7388.2|7387.2|7391.7|7390.7|7385.7|7384.7|211
1730452500000|2024-11-01 09:15:00|7388.5|7387.5|7381.2|7380.2|7390|7389|7379.2|7378.2|200
1730452800000|2024-11-01 09:20:00|7381.7|7380.7|7391.5|7390.5|7391.7|7390.7|7381.5|7380.5|145
1730453100000|2024-11-01 09:25:00|7391.2|7390.2|7393.7|7392.7|7396.7|7395.7|7391.2|7390.2|165
1730453400000|2024-11-01 09:30:00|7393.5|7392.5|7391.2|7390.2|7393.5|7392.5|7387.2|7386.2|164
1730453700000|2024-11-01 09:35:00|7391.5|7390.5|7388.2|7387.2|7395|7394|7386|7385|224
1730454000000|2024-11-01 09:40:00|7388.5|7387.5|7386.7|7385.7|7388.7|7387.7|7381|7380|188
1730454300000|2024-11-01 09:45:00|7386.5|7385.5|7387.5|7386.5|7391|7390|7384.7|7383.7|184
1730454600000|2024-11-01 09:50:00|7387.2|7386.2|7390|7389|7392.7|7391.7|7387.2|7386.2|157
1730454900000|2024-11-01 09:55:00|7389.7|7388.7|7388.2|7387.2|7392|7391|7387.2|7386.2|164
1730455200000|2024-11-01 10:00:00|7388.7|7387.7|7391.5|7390.5|7393.2|7392.2|7388.7|7387.7|181
1730455500000|2024-11-01 10:05:00|7391.7|7390.7|7390.7|7389.7|7394.2|7393.2|7389.5|7388.5|193
1730455800000|2024-11-01 10:10:00|7391|7390|7386.2|7385.2|7392.2|7391.2|7385.7|7384.7|204
1730456100000|2024-11-01 10:15:00|7386.5|7385.5|7390|7389|7391|7390|7384.7|7383.7|175
1730456400000|2024-11-01 10:20:00|7390.2|7389.2|7388.2|7387.2|7391|7390|7386.7|7385.7|136
1730456700000|2024-11-01 10:25:00|7388.5|7387.5|7389|7388|7396.7|7395.7|7388|7387|278
1730457000000|2024-11-01 10:30:00|7389.7|7388.7|7382.2|7381.2|7391.7|7390.7|7382|7381|187
1730457300000|2024-11-01 10:35:00|7381.7|7380.7|7389.5|7388.5|7390|7389|7379.5|7378.5|170
1730457600000|2024-11-01 10:40:00|7389.7|7388.7|7389.7|7388.7|7390.7|7389.7|7386.7|7385.7|111
1730457900000|2024-11-01 10:45:00|7390|7389|7390|7389|7392.7|7391.7|7387.7|7386.7|146
1730458200000|2024-11-01 10:50:00|7390.5|7389.5|7401.2|7400.2|7402.2|7401.2|7386.5|7385.5|520
1730458500000|2024-11-01 10:55:00|7401.7|7400.7|7400|7399|7403.2|7402.2|7398.5|7397.5|298
1730458800000|2024-11-01 11:00:00|7399.7|7398.7|7401.7|7400.7|7403|7402|7399.7|7398.7|178
1730459100000|2024-11-01 11:05:00|7402|7401|7399.7|7398.7|7402.2|7401.2|7398.5|7397.5|370
1730459400000|2024-11-01 11:10:00|7399.5|7398.5|7397.7|7396.7|7401.2|7400.2|7395.7|7394.7|184
1730459700000|2024-11-01 11:15:00|7398|7397|7399.7|7398.7|7399.7|7398.7|7396.5|7395.5|166
1730460000000|2024-11-01 11:20:00|7399.5|7398.5|7401.7|7400.7|7401.7|7400.7|7399.5|7398.5|100
1730460300000|2024-11-01 11:25:00|7401.5|7400.5|7398.5|7397.5|7404|7403|7398|7397|199
1730460600000|2024-11-01 11:30:00|7398.2|7397.2|7406|7405|7407.5|7406.5|7397.7|7396.7|190
1730460900000|2024-11-01 11:35:00|7405.7|7404.7|7403.7|7402.7|7411.7|7410.7|7403.2|7402.2|230
1730461200000|2024-11-01 11:40:00|7404|7403|7404.2|7403.2|7405.2|7404.2|7401.5|7400.5|133
1730461500000|2024-11-01 11:45:00|7404|7403|7401.7|7400.7|7405|7404|7400|7399|151
1730461800000|2024-11-01 11:50:00|7402|7401|7409.2|7408.2|7409.2|7408.2|7402|7401|157
1730462100000|2024-11-01 11:55:00|7409|7408|7407.7|7406.7|7412|7411|7406.7|7405.7|167
1730462400000|2024-11-01 12:00:00|7408.2|7407.2|7405.7|7404.7|7409.7|7408.7|7400.5|7399.5|842
1730462700000|2024-11-01 12:05:00|7406|7405|7406|7405|7406.7|7405.7|7403|7402|161
1730463000000|2024-11-01 12:10:00|7406.2|7405.2|7407.7|7406.7|7409.7|7408.7|7406.2|7405.2|164
1730463300000|2024-11-01 12:15:00|7408|7407|7405.7|7404.7|7410|7409|7403.7|7402.7|120
1730463600000|2024-11-01 12:20:00|7405.5|7404.5|7407.2|7406.2|7407.5|7406.5|7402.2|7401.2|126
1730463900000|2024-11-01 12:25:00|7407.5|7406.5|7402.7|7401.7|7408.2|7407.2|7402.7|7401.7|121
1730464200000|2024-11-01 12:30:00|7401.7|7400.7|7402.2|7401.2|7408.5|7407.5|7397.5|7396.5|464
1730464500000|2024-11-01 12:35:00|7402|7401|7398.2|7397.2|7407|7406|7397.7|7396.7|160
1730464800000|2024-11-01 12:40:00|7398.8|7397.8|7406.3|7405.3|7407.6|7406.6|7398.8|7397.8|151
1730465100000|2024-11-01 12:45:00|7406.1|7405.1|7401.6|7400.6|7406.3|7405.3|7397.8|7396.8|126
1730465400000|2024-11-01 12:50:00|7401.8|7400.8|7407.8|7406.8|7408.3|7407.3|7400.3|7399.3|139
1730465700000|2024-11-01 12:55:00|7408.1|7407.1|7410.8|7409.8|7412.8|7411.8|7407.1|7406.1|187
1730466000000|2024-11-01 13:00:00|7410.6|7409.6|7408.3|7407.3|7411.8|7410.8|7407.6|7406.6|188
1730466300000|2024-11-01 13:05:00|7408.6|7407.6|7410.8|7409.8|7412.6|7411.6|7407.3|7406.3|186
1730466600000|2024-11-01 13:10:00|7410.6|7409.6|7410.6|7409.6|7413.3|7412.3|7409.3|7408.3|214
1730466900000|2024-11-01 13:15:00|7410.8|7409.8|7410.8|7409.8|7412.3|7411.3|7407.8|7406.8|217
1730467200000|2024-11-01 13:20:00|7410.6|7409.6|7412.3|7411.3|7412.6|7411.6|7408.8|7407.8|147
1730467500000|2024-11-01 13:25:00|7412.1|7411.1|7413.1|7412.1|7414.1|7413.1|7411.8|7410.8|217
1730467800000|2024-11-01 13:30:00|7412.8|7411.8|7410.8|7409.8|7412.8|7411.8|7405.6|7404.6|303
1730468100000|2024-11-01 13:35:00|7410.6|7409.6|7409.8|7408.8|7412.1|7411.1|7403.8|7402.8|249
1730468400000|2024-11-01 13:40:00|7409.6|7408.6|7402.1|7401.1|7410.6|7409.6|7400.8|7399.8|411
1730468700000|2024-11-01 13:45:00|7402.3|7401.3|7405.1|7404.1|7405.3|7404.3|7394.3|7393.3|341
1730469000000|2024-11-01 13:50:00|7404.8|7403.8|7401.3|7400.3|7405.6|7404.6|7399.8|7398.8|139
1730469300000|2024-11-01 13:55:00|7401.6|7400.6|7398.8|7397.8|7401.8|7400.8|7395.6|7394.6|204
1730469600000|2024-11-01 14:00:00|7399.3|7398.3|7403.8|7402.8|7405.6|7404.6|7395.3|7394.3|341
1730469900000|2024-11-01 14:05:00|7403.6|7402.6|7404.3|7403.3|7405.3|7404.3|7400.8|7399.8|175
1730470200000|2024-11-01 14:10:00|7404.1|7403.1|7402.3|7401.3|7406.1|7405.1|7401.6|7400.6|216
1730470500000|2024-11-01 14:15:00|7402.1|7401.1|7406.1|7405.1|7406.1|7405.1|7400.6|7399.6|524
1730470800000|2024-11-01 14:20:00|7406.3|7405.3|7403.3|7402.3|7406.6|7405.6|7402.1|7401.1|411
1730471100000|2024-11-01 14:25:00|7403.1|7402.1|7407.3|7406.3|7407.3|7406.3|7401.8|7400.8|169
1730471400000|2024-11-01 14:30:00|7407.6|7406.6|7408.3|7407.3|7410.8|7409.8|7404.1|7403.1|336
1730471700000|2024-11-01 14:35:00|7408.6|7407.6|7412.1|7411.1|7413.8|7412.8|7408.6|7407.6|340
1730472000000|2024-11-01 14:40:00|7412.3|7411.3|7406.3|7405.3|7413.1|7412.1|7405.6|7404.6|347
1730472300000|2024-11-01 14:45:00|7406.6|7405.6|7413.6|7412.6|7413.6|7412.6|7403.1|7402.1|265
1730472600000|2024-11-01 14:50:00|7413.3|7412.3|7410.3|7409.3|7413.6|7412.6|7406.3|7405.3|295
1730472900000|2024-11-01 14:55:00|7410.1|7409.1|7418.1|7417.1|7418.3|7417.3|7409.8|7408.8|365
1730473200000|2024-11-01 15:00:00|7417.8|7416.8|7426.1|7425.1|7426.3|7425.3|7417.3|7416.3|269
1730473500000|2024-11-01 15:05:00|7425.8|7424.8|7418.1|7417.1|7426.1|7425.1|7417.3|7416.3|190
1730473800000|2024-11-01 15:10:00|7417.9|7416.9|7421.9|7420.9|7422.4|7421.4|7417.6|7416.6|154
1730474100000|2024-11-01 15:15:00|7421.6|7420.6|7428.1|7427.1|7428.9|7427.9|7421.1|7420.1|214
1730474400000|2024-11-01 15:20:00|7427.9|7426.9|7423.4|7422.4|7428.4|7427.4|7420.4|7419.4|256
1730474700000|2024-11-01 15:25:00|7423.6|7422.6|7432.4|7431.4|7432.4|7431.4|7422.9|7421.9|340
1730475000000|2024-11-01 15:30:00|7432.6|7431.6|7431.1|7430.1|7434.4|7433.4|7430.1|7429.1|446
1730475300000|2024-11-01 15:35:00|7430.9|7429.9|7432.9|7431.9|7434.9|7433.9|7430.9|7429.9|453
1730475600000|2024-11-01 15:40:00|7432.6|7431.6|7431.1|7430.1|7433.6|7432.6|7428.1|7427.1|292
1730475900000|2024-11-01 15:45:00|7430.9|7429.9|7431.1|7430.1|7434.1|7433.1|7430.9|7429.9|415
1730476200000|2024-11-01 15:50:00|7431.4|7430.4|7430.9|7429.9|7431.6|7430.6|7424.4|7423.4|343
1730476500000|2024-11-01 15:55:00|7430.6|7429.6|7427.4|7426.4|7430.9|7429.9|7426.9|7425.9|378
1730476800000|2024-11-01 16:00:00|7427.6|7426.6|7432.9|7431.9|7435.4|7434.4|7427.4|7426.4|352
1730477100000|2024-11-01 16:05:00|7432.6|7431.6|7428.9|7427.9|7432.6|7431.6|7427.9|7426.9|188
1730477400000|2024-11-01 16:10:00|7429.4|7428.4|7421.4|7420.4|7431.1|7430.1|7421.4|7420.4|376
1730477700000|2024-11-01 16:15:00|7421.6|7420.6|7424.6|7423.6|7424.9|7423.9|7418.6|7417.6|315
1730478000000|2024-11-01 16:20:00|7424.4|7423.4|7419.4|7418.4|7424.4|7423.4|7417.9|7416.9|510
1730478300000|2024-11-01 16:25:00|7419.1|7418.1|7414.4|7413.4|7419.4|7418.4|7412.9|7411.9|1211
1730478600000|2024-11-01 16:30:00|7415.1|7413.1|7412.6|7410.6|7417.9|7415.9|7412.1|7410.1|2310
1730478900000|2024-11-01 16:35:00|7411.9|7409.9|7413.6|7411.6|7415.4|7413.4|7409.9|7407.9|1430
1730479200000|2024-11-01 16:40:00|7413.4|7411.4|7405.6|7403.6|7413.9|7411.9|7404.4|7402.4|417
1730479500000|2024-11-01 16:45:00|7405.9|7403.9|7406.1|7404.1|7408.4|7406.4|7404.6|7402.6|121
1730479800000|2024-11-01 16:50:00|7405.9|7403.9|7402.4|7400.4|7406.9|7404.9|7402.4|7400.4|102
1730480100000|2024-11-01 16:55:00|7402.6|7400.6|7400.9|7398.9|7404.4|7402.4|7399.6|7397.6|87
1730480400000|2024-11-01 17:00:00|7401.1|7399.1|7401.1|7399.1|7402.9|7400.9|7399.6|7397.6|114
1730480700000|2024-11-01 17:05:00|7401.4|7399.4|7397.1|7395.1|7401.4|7399.4|7395.1|7393.1|71
1730481000000|2024-11-01 17:10:00|7396.9|7394.9|7401.1|7399.1|7402.1|7400.1|7395.1|7393.1|61
1730481300000|2024-11-01 17:15:00|7400.9|7398.9|7403.6|7401.6|7404.1|7402.1|7400.9|7398.9|40
1730481600000|2024-11-01 17:20:00|7403.9|7401.9|7408.1|7406.1|7409.9|7407.9|7403.9|7401.9|93
1730481900000|2024-11-01 17:25:00|7407.9|7405.9|7408.9|7406.9|7410.4|7408.4|7407.6|7405.6|51
1730482200000|2024-11-01 17:30:00|7408.1|7406.1|7398.1|7396.1|7409.1|7407.1|7397.9|7395.9|86
1730482500000|2024-11-01 17:35:00|7397.9|7395.9|7396.1|7394.1|7399.6|7397.6|7394.6|7392.6|92
1730482800000|2024-11-01 17:40:00|7395.9|7393.9|7395.6|7393.6|7397.4|7395.4|7394.6|7392.6|28
1730483100000|2024-11-01 17:45:00|7395.4|7393.4|7394.6|7392.6|7396.1|7394.1|7394.1|7392.1|33
1730483400000|2024-11-01 17:50:00|7394.4|7392.4|7398.4|7396.4|7401.4|7399.4|7394.4|7392.4|45
1730483700000|2024-11-01 17:55:00|7398.6|7396.6|7394.6|7392.6|7398.6|7396.6|7393.6|7391.6|44
1730484000000|2024-11-01 18:00:00|7394.1|7392.1|7396.6|7394.6|7397.1|7395.1|7393.1|7391.1|68
1730484300000|2024-11-01 18:05:00|7396.9|7394.9|7390.1|7388.1|7397.1|7395.1|7389.4|7387.4|78
1730484600000|2024-11-01 18:10:00|7390.4|7388.4|7388.6|7386.6|7391.4|7389.4|7387.6|7385.6|41
1730484900000|2024-11-01 18:15:00|7388.4|7386.4|7387.1|7385.1|7389.6|7387.6|7386.4|7384.4|62
1730485200000|2024-11-01 18:20:00|7387.4|7385.4|7391.9|7389.9|7391.9|7389.9|7386.1|7384.1|74
1730485500000|2024-11-01 18:25:00|7392.1|7390.1|7391.6|7389.6|7392.6|7390.6|7389.9|7387.9|17
1730485800000|2024-11-01 18:30:00|7391.4|7389.4|7392.1|7390.1|7393.1|7391.1|7389.4|7387.4|24
1730486100000|2024-11-01 18:35:00|7392.4|7390.4|7395.1|7393.1|7395.6|7393.6|7391.1|7389.1|40
1730486400000|2024-11-01 18:40:00|7394.6|7392.6|7397.1|7395.1|7397.1|7395.1|7393.6|7391.6|52
1730486700000|2024-11-01 18:45:00|7396.9|7394.9|7395.1|7393.1|7397.4|7395.4|7394.1|7392.1|78
1730487000000|2024-11-01 18:50:00|7395.4|7393.4|7396.4|7394.4|7397.6|7395.6|7395.1|7393.1|21
1730487300000|2024-11-01 18:55:00|7396.1|7394.1|7397.4|7395.4|7399.1|7397.1|7395.6|7393.6|36
1730487600000|2024-11-01 19:00:00|7397.1|7395.1|7396.1|7394.1|7397.4|7395.4|7395.1|7393.1|41
1730487900000|2024-11-01 19:05:00|7395.9|7393.9|7399.6|7397.6|7400.9|7398.9|7395.6|7393.6|69
1730488200000|2024-11-01 19:10:00|7399.9|7397.9|7399.6|7397.6|7400.1|7398.1|7398.1|7396.1|44
1730488500000|2024-11-01 19:15:00|7399.4|7397.4|7398.6|7396.6|7399.6|7397.6|7397.9|7395.9|31
1730488800000|2024-11-01 19:20:00|7398.9|7396.9|7396.6|7394.6|7399.1|7397.1|7396.1|7394.1|69
1730489100000|2024-11-01 19:25:00|7396.9|7394.9|7392.1|7390.1|7396.9|7394.9|7392.1|7390.1|87
1730489400000|2024-11-01 19:30:00|7392.4|7390.4|7390.9|7388.9|7392.6|7390.6|7389.6|7387.6|89
1730489700000|2024-11-01 19:35:00|7391.1|7389.1|7391.1|7389.1|7391.9|7389.9|7389.4|7387.4|105
1730490000000|2024-11-01 19:40:00|7391.4|7389.4|7392.9|7390.9|7395.9|7393.9|7390.6|7388.6|107
1730490300000|2024-11-01 19:45:00|7393.1|7391.1|7390.1|7388.1|7393.9|7391.9|7389.9|7387.9|105
1730490600000|2024-11-01 19:50:00|7389.9|7387.9|7388.6|7386.6|7389.9|7387.9|7385.6|7383.6|122
1730490900000|2024-11-01 19:55:00|7388.4|7386.4|7394.4|7392.4|7396.1|7394.1|7388.4|7386.4|137
1730491200000|2024-11-01 20:00:00|7393.4|7391.4|7392.1|7390.1|7394.4|7392.4|7392.1|7390.1|12
1730491500000|2024-11-01 20:05:00|7392.9|7390.9|7392.6|7390.6|7394.4|7392.4|7392.6|7390.6|22
1730491800000|2024-11-01 20:10:00|7392.4|7390.4|7395.6|7393.6|7396.6|7394.6|7392.4|7390.4|16
1730492100000|2024-11-01 20:15:00|7395.9|7393.9|7393.6|7391.6|7396.1|7394.1|7393.6|7391.6|4
1730492400000|2024-11-01 20:20:00|7392.9|7390.9|7391.4|7389.4|7393.4|7391.4|7391.4|7389.4|7
1730492700000|2024-11-01 20:25:00|7391.6|7389.6|7391.9|7389.9|7392.1|7390.1|7391.4|7389.4|5
1730493000000|2024-11-01 20:30:00|7392.1|7390.1|7392.1|7390.1|7392.4|7390.4|7391.4|7389.4|2
1730493300000|2024-11-01 20:35:00|7391.9|7389.9|7391.9|7389.9|7391.9|7389.9|7391.9|7389.9|1
1730493900000|2024-11-01 20:45:00|7392.1|7390.1|7392.1|7390.1|7392.1|7390.1|7392.1|7390.1|4
1730494200000|2024-11-01 20:50:00|7391.9|7389.9|7390.1|7388.1|7391.9|7389.9|7388.9|7386.9|11
1730494500000|2024-11-01 20:55:00|7390.4|7388.4|7390.6|7388.6|7393.1|7391.1|7388.4|7386.4|68
1730674800000|2024-11-03 23:00:00|7378.4|7374.4|7383.1|7379.1|7384.3|7380.3|7374.1|7370.1|0
1730675100000|2024-11-03 23:05:00|7382.9|7378.9|7385|7381|7386.9|7382.9|7380.7|7376.7|0
1730675400000|2024-11-03 23:10:00|7384.7|7380.7|7385.3|7381.3|7388.9|7384.9|7383.6|7379.6|0
1730675700000|2024-11-03 23:15:00|7384.7|7380.7|7388.1|7384.1|7389.2|7385.2|7384.4|7380.4|0
1730676000000|2024-11-03 23:20:00|7388.4|7384.4|7390.3|7386.3|7392.6|7388.6|7388.1|7384.1|0
1730676300000|2024-11-03 23:25:00|7390.5|7386.5|7392|7388|7392.9|7388.9|7389.1|7385.1|0
1730676600000|2024-11-03 23:30:00|7392.1|7388.1|7392.9|7388.9|7393.8|7389.8|7391.5|7387.5|0
1730676900000|2024-11-03 23:35:00|7392.7|7388.7|7392.3|7388.3|7394.6|7390.6|7390.9|7386.9|0
1730677200000|2024-11-03 23:40:00|7392.2|7388.2|7393.5|7389.5|7394.9|7390.9|7391.4|7387.4|0
1730677500000|2024-11-03 23:45:00|7393.2|7389.2|7391.9|7387.9|7393.2|7389.2|7391|7387|0
1730677800000|2024-11-03 23:50:00|7392|7388|7389.5|7385.5|7392.9|7388.9|7389.5|7385.5|0
1730678100000|2024-11-03 23:55:00|7389.6|7385.6|7387.5|7383.5|7390.4|7386.4|7387.4|7383.4|0
1730678400000|2024-11-04 00:00:00|7387.6|7383.6|7382.6|7378.6|7387.8|7383.8|7379.4|7375.4|0
1730678700000|2024-11-04 00:05:00|7382.7|7378.7|7382.8|7378.8|7384.9|7380.9|7381.4|7377.4|0
1730679000000|2024-11-04 00:10:00|7383|7379|7383.2|7379.2|7385.3|7381.3|7382.9|7378.9|0
1730679300000|2024-11-04 00:15:00|7383|7379|7379.1|7376.1|7383.8|7379.8|7370.1|7366.5|0
1730679600000|2024-11-04 00:20:00|7379.2|7376.2|7382.2|7379.2|7383.7|7380.7|7379.2|7376.2|0
1730679900000|2024-11-04 00:25:00|7380.8|7377.8|7383.7|7380.7|7386.7|7383.7|7380.7|7377.7|0
1730680200000|2024-11-04 00:30:00|7382.2|7379.2|7388.1|7385.1|7388.1|7385.1|7382.2|7379.2|0
1730680500000|2024-11-04 00:35:00|7386.7|7383.7|7388.1|7385.1|7389.6|7386.6|7385.1|7382.1|0
1730680800000|2024-11-04 00:40:00|7388.9|7385.9|7389.6|7386.6|7389.6|7386.6|7388.1|7385.1|0
1730681100000|2024-11-04 00:45:00|7388.9|7385.9|7391.1|7388.1|7391.1|7388.1|7388.1|7385.1|0
1730681400000|2024-11-04 00:50:00|7390.4|7387.4|7394.1|7391.1|7395.6|7392.6|7389.6|7386.6|0
1730681700000|2024-11-04 00:55:00|7395.6|7392.6|7392.6|7389.6|7395.6|7392.6|7391.1|7388.1|0
1730682000000|2024-11-04 01:00:00|7393.3|7390.3|7397|7394|7398.5|7395.5|7392.6|7389.6|0
1730682300000|2024-11-04 01:05:00|7395.5|7392.5|7397|7394|7398.5|7395.5|7394|7391|0
1730682600000|2024-11-04 01:10:00|7398.5|7395.5|7397|7394|7398.5|7395.5|7395.6|7392.6|0
1730682900000|2024-11-04 01:15:00|7398.5|7395.5|7402.9|7399.9|7403|7400|7398.5|7395.5|0
1730683200000|2024-11-04 01:20:00|7403|7400|7403|7400|7405.9|7402.9|7402.9|7399.9|0
1730683500000|2024-11-04 01:25:00|7404.5|7401.5|7404.4|7401.4|7405.9|7402.9|7401.5|7398.5|0
1730683800000|2024-11-04 01:30:00|7405.9|7402.9|7406|7403|7407.5|7404.5|7404.4|7401.4|0
1730684100000|2024-11-04 01:35:00|7406.1|7403.1|7403|7400|7406.1|7403.1|7400.8|7397.8|0
1730684400000|2024-11-04 01:40:00|7404.5|7401.5|7404.5|7401.5|7406|7403|7404.5|7401.5|0
1730684700000|2024-11-04 01:45:00|7404.6|7401.6|7406|7403|7406|7403|7404.5|7401.5|0
1730685000000|2024-11-04 01:50:00|7404.5|7401.5|7404.5|7401.5|7404.5|7401.5|7404.5|7401.5|0
1730685300000|2024-11-04 01:55:00|7406|7403|7406.1|7403.1|7409.1|7406.1|7406|7403|0
1730685600000|2024-11-04 02:00:00|7407.6|7404.6|7406.1|7403.1|7408.3|7405.3|7406.1|7403.1|0
1730685900000|2024-11-04 02:05:00|7406.2|7403.2|7407.6|7404.6|7407.6|7404.6|7404.7|7401.7|0
1730686200000|2024-11-04 02:10:00|7406.1|7403.1|7404.1|7401.1|7407.6|7404.6|7404.1|7401.1|0
1730686500000|2024-11-04 02:15:00|7405.6|7402.6|7408.6|7405.6|7408.6|7405.6|7404.1|7401.1|0
1730686800000|2024-11-04 02:20:00|7407.1|7404.1|7411.8|7408.8|7413.3|7410.3|7407.1|7404.1|0
1730687100000|2024-11-04 02:25:00|7412.6|7409.6|7414.9|7411.9|7414.9|7411.9|7411.8|7408.8|0
1730687400000|2024-11-04 02:30:00|7417.8|7414.8|7414.8|7411.8|7418|7415|7414.8|7411.8|0
1730687700000|2024-11-04 02:35:00|7413.3|7410.3|7416.3|7413.3|7417.8|7414.8|7413.3|7410.3|0
1730688000000|2024-11-04 02:40:00|7417.8|7414.8|7413.3|7410.3|7417.8|7414.8|7413.3|7410.3|0
1730688300000|2024-11-04 02:45:00|7413.4|7410.4|7413.4|7410.4|7415.6|7412.6|7413.4|7410.4|0
1730688600000|2024-11-04 02:50:00|7411.9|7408.9|7411.9|7408.9|7411.9|7408.9|7411.9|7408.9|0
1730688900000|2024-11-04 02:55:00|7411.8|7408.8|7410.4|7407.4|7411.8|7408.8|7410.4|7407.4|0
1730689200000|2024-11-04 03:00:00|7411.9|7408.9|7410.4|7407.4|7413.4|7410.4|7410.4|7407.4|0
1730689500000|2024-11-04 03:05:00|7411.9|7408.9|7412|7409|7412|7409|7410.4|7407.4|0
1730689800000|2024-11-04 03:10:00|7413.5|7410.5|7414.9|7411.9|7416.4|7413.4|7413.5|7410.5|0
1730690100000|2024-11-04 03:15:00|7415|7412|7415|7412|7416.5|7413.5|7414.9|7411.9|0
1730690400000|2024-11-04 03:20:00|7415.7|7412.7|7416.5|7413.5|7416.5|7413.5|7413.5|7410.5|0
1730690700000|2024-11-04 03:25:00|7415.7|7412.7|7416.5|7413.5|7418|7415|7415|7412|0
1730691000000|2024-11-04 03:30:00|7417.3|7414.3|7416.3|7413.3|7418|7415|7414.8|7411.8|0
1730691300000|2024-11-04 03:35:00|7416.4|7413.4|7417.8|7414.8|7417.8|7414.8|7416.3|7413.3|0
1730691600000|2024-11-04 03:40:00|7417.7|7414.7|7420.4|7417.4|7420.5|7417.5|7416.2|7413.2|0
1730691900000|2024-11-04 03:45:00|7421.2|7418.2|7425.5|7422.5|7426.4|7423.4|7421.2|7418.2|0
1730692200000|2024-11-04 03:50:00|7424.8|7421.8|7426.2|7423.2|7426.2|7423.2|7424.7|7421.7|0
1730692800000|2024-11-04 04:00:00|7426.1|7423.1|7423.2|7420.2|7426.2|7423.2|7423.2|7420.2|0
1730693100000|2024-11-04 04:05:00|7421.8|7418.8|7421.8|7418.8|7422.5|7419.5|7421.7|7418.7|0
1730693400000|2024-11-04 04:10:00|7420.3|7417.3|7421.8|7418.8|7421.8|7418.8|7420.3|7417.3|0
1730693700000|2024-11-04 04:15:00|7420.3|7417.3|7418.3|7415.3|7420.3|7417.3|7416.8|7413.8|0
1730694000000|2024-11-04 04:20:00|7417.6|7414.6|7419.8|7416.8|7421.3|7418.3|7417.6|7414.6|0
1730694300000|2024-11-04 04:25:00|7419.9|7416.9|7422.1|7419.1|7422.8|7419.8|7418.4|7415.4|0
1730694600000|2024-11-04 04:30:00|7422.8|7419.8|7419.8|7416.8|7422.8|7419.8|7419.8|7416.8|0
1730694900000|2024-11-04 04:35:00|7421.3|7418.3|7421.3|7418.3|7422.8|7419.8|7420.6|7417.6|0
1730695200000|2024-11-04 04:40:00|7422.1|7419.1|7424.4|7421.4|7424.4|7421.4|7421.3|7418.3|0
1730695500000|2024-11-04 04:45:00|7425.8|7422.8|7422.9|7419.9|7425.9|7422.9|7422.8|7419.8|0
1730695800000|2024-11-04 04:50:00|7422.8|7419.8|7421.4|7418.4|7422.8|7419.8|7421.3|7418.3|0
1730696100000|2024-11-04 04:55:00|7421.3|7418.3|7419.9|7416.9|7421.3|7418.3|7419.9|7416.9|0
1730696400000|2024-11-04 05:00:00|7419.8|7416.8|7419.8|7416.8|7424.3|7421.3|7418.3|7415.3|0
1730696700000|2024-11-04 05:05:00|7420.6|7417.6|7414.9|7411.9|7421.3|7418.3|7414.9|7411.9|0
1730697000000|2024-11-04 05:10:00|7415.7|7412.7|7414.9|7411.9|7416.4|7413.4|7414.9|7411.9|0
1730697300000|2024-11-04 05:15:00|7415.7|7412.7|7414.9|7411.9|7416.4|7413.4|7414.9|7411.9|0
1730697600000|2024-11-04 05:20:00|7416.4|7413.4|7416.4|7413.4|7417.9|7414.9|7416.4|7413.4|0
1730697900000|2024-11-04 05:25:00|7413.5|7410.5|7415|7412|7415|7412|7412|7409|0
1730698200000|2024-11-04 05:30:00|7416.4|7413.4|7415|7412|7416.4|7413.4|7414.9|7411.9|0
1730698500000|2024-11-04 05:35:00|7414.9|7411.9|7414.9|7411.9|7415.7|7412.7|7414.9|7411.9|0
1730699100000|2024-11-04 05:45:00|7414.2|7411.2|7415|7412|7415|7412|7414.2|7411.2|0
1730699400000|2024-11-04 05:50:00|7414.9|7411.9|7414.9|7411.9|7415|7412|7414.9|7411.9|0
1730699700000|2024-11-04 05:55:00|7415|7412|7419.4|7416.4|7419.4|7416.4|7414.9|7411.9|0
1730700000000|2024-11-04 06:00:00|7418.7|7415.7|7416.8|7413.8|7421|7418|7416.8|7413.8|0
1730700300000|2024-11-04 06:05:00|7416|7413|7415.2|7412.2|7416.8|7413.8|7415.2|7412.2|0
1730700600000|2024-11-04 06:10:00|7416.7|7413.7|7418.2|7415.2|7419.7|7416.7|7416.7|7413.7|0
1730700900000|2024-11-04 06:15:00|7419.7|7416.7|7418.2|7415.2|7421.2|7418.2|7418.2|7415.2|0
1730701200000|2024-11-04 06:20:00|7417.4|7414.4|7419.6|7416.6|7421.1|7418.1|7416.7|7413.7|0
1730701500000|2024-11-04 06:25:00|7419.7|7416.7|7419.7|7416.7|7419.7|7416.7|7419.6|7416.6|0
1730701800000|2024-11-04 06:30:00|7419.6|7416.6|7415.1|7412.1|7419.7|7416.7|7413.6|7410.6|0
1730702100000|2024-11-04 06:35:00|7413.6|7410.6|7414.5|7411.5|7414.5|7411.5|7412.3|7409.3|0
1730702400000|2024-11-04 06:40:00|7417.5|7414.5|7420.4|7417.4|7423.4|7420.4|7416|7413|0
1730702700000|2024-11-04 06:45:00|7421.9|7418.9|7423.4|7420.4|7423.4|7420.4|7421.9|7418.9|0
1730703000000|2024-11-04 06:50:00|7419|7416|7417.5|7414.5|7421.9|7418.9|7416|7413|0
1730703300000|2024-11-04 06:55:00|7416|7413|7416.8|7413.8|7420.5|7417.5|7414.5|7411.5|0
1730703600000|2024-11-04 07:00:00|7417.5|7414.5|7413.6|7411.6|7430.4|7428.4|7409.9|7407.9|408
1730703900000|2024-11-04 07:05:00|7410.1|7408.1|7414.6|7412.6|7414.9|7412.9|7407.4|7405.4|126
1730704200000|2024-11-04 07:10:00|7414.4|7412.4|7404.6|7402.6|7414.6|7412.6|7401.4|7399.4|121
1730704500000|2024-11-04 07:15:00|7404.4|7402.4|7403.4|7401.4|7410.6|7408.6|7402.4|7400.4|105
1730704800000|2024-11-04 07:20:00|7403.6|7401.6|7402.1|7400.1|7407.4|7405.4|7399.6|7397.6|55
1730705100000|2024-11-04 07:25:00|7402.4|7400.4|7416.9|7414.9|7419.1|7417.1|7402.4|7400.4|150
1730705400000|2024-11-04 07:30:00|7417.1|7415.1|7401.1|7399.1|7417.1|7415.1|7399.1|7397.1|72
1730705700000|2024-11-04 07:35:00|7401.4|7399.4|7405.6|7403.6|7406.9|7404.9|7398.6|7396.6|36
1730706000000|2024-11-04 07:40:00|7405.1|7403.1|7397.6|7395.6|7405.1|7403.1|7394.4|7392.4|67
1730706300000|2024-11-04 07:45:00|7397.4|7395.4|7392.9|7390.9|7397.9|7395.9|7386.1|7384.1|47
1730706600000|2024-11-04 07:50:00|7393.9|7391.9|7386.6|7384.6|7394.6|7392.6|7384.6|7382.6|53
1730706900000|2024-11-04 07:55:00|7386.4|7384.4|7384.9|7382.9|7391.1|7389.1|7383.4|7381.4|179
1730707200000|2024-11-04 08:00:00|7384.4|7383.4|7401.6|7400.6|7407.4|7406.4|7384.1|7383.1|1605
1730707500000|2024-11-04 08:05:00|7401.1|7400.1|7402.6|7401.6|7406.6|7405.6|7398.9|7397.9|644
1730707800000|2024-11-04 08:10:00|7401.6|7400.6|7410.9|7409.9|7410.9|7409.9|7397.4|7396.4|384
1730708100000|2024-11-04 08:15:00|7411.1|7410.1|7410.6|7409.6|7416.1|7415.1|7403.9|7402.9|335
1730708400000|2024-11-04 08:20:00|7410.9|7409.9|7416.1|7415.1|7420.1|7419.1|7409.6|7408.6|284
1730708700000|2024-11-04 08:25:00|7415.9|7414.9|7418.1|7417.1|7418.9|7417.9|7413.6|7412.6|212
1730709000000|2024-11-04 08:30:00|7417.9|7416.9|7407.1|7406.1|7422.9|7421.9|7404.6|7403.6|419
1730709300000|2024-11-04 08:35:00|7407.4|7406.4|7415.1|7414.1|7415.6|7414.6|7404.6|7403.6|205
1730709600000|2024-11-04 08:40:00|7415.5|7414.5|7408|7407|7415.5|7414.5|7403.5|7402.5|116
1730709900000|2024-11-04 08:45:00|7408.3|7407.3|7408|7407|7410.5|7409.5|7402|7401|194
1730710200000|2024-11-04 08:50:00|7408.3|7407.3|7406.3|7405.3|7415.3|7414.3|7406.3|7405.3|127
1730710500000|2024-11-04 08:55:00|7408|7407|7416|7415|7416.5|7415.5|7403.5|7402.5|200
1730710800000|2024-11-04 09:00:00|7415.8|7414.8|7413.8|7412.8|7417|7416|7410|7409|270
1730711100000|2024-11-04 09:05:00|7413.5|7412.5|7420.3|7419.3|7420.3|7419.3|7412.8|7411.8|225
1730711400000|2024-11-04 09:10:00|7420|7419|7411.8|7410.8|7423.5|7422.5|7410|7409|195
1730711700000|2024-11-04 09:15:00|7412|7411|7410|7409|7416|7415|7406.5|7405.5|202
1730712000000|2024-11-04 09:20:00|7409.8|7408.8|7411.5|7410.5|7414.5|7413.5|7406.5|7405.5|146
1730712300000|2024-11-04 09:25:00|7411.3|7410.3|7419.5|7418.5|7422|7421|7410.8|7409.8|187
1730712600000|2024-11-04 09:30:00|7420|7419|7424|7423|7428|7427|7419.3|7418.3|280
1730712900000|2024-11-04 09:35:00|7424.3|7423.3|7427.5|7426.5|7427.5|7426.5|7422.5|7421.5|222
1730713200000|2024-11-04 09:40:00|7428|7427|7434|7433|7434.3|7433.3|7425.5|7424.5|221
1730713500000|2024-11-04 09:45:00|7433.8|7432.8|7442.5|7441.5|7442.5|7441.5|7432.5|7431.5|357
1730713800000|2024-11-04 09:50:00|7442.8|7441.8|7440.3|7439.3|7445|7444|7439.3|7438.3|295
1730714100000|2024-11-04 09:55:00|7440|7439|7445.5|7444.5|7445.5|7444.5|7437.8|7436.8|220
1730714400000|2024-11-04 10:00:00|7445|7444|7443|7442|7445.8|7444.8|7442.3|7441.3|175
1730714700000|2024-11-04 10:05:00|7442.8|7441.8|7446.5|7445.5|7447.5|7446.5|7442.5|7441.5|148
1730715000000|2024-11-04 10:10:00|7446.8|7445.8|7438.5|7437.5|7447.3|7446.3|7437|7436|177
1730715300000|2024-11-04 10:15:00|7438.8|7437.8|7438|7437|7439|7438|7435.8|7434.8|122
1730715600000|2024-11-04 10:20:00|7438.5|7437.5|7434|7433|7440.8|7439.8|7432|7431|130
1730715900000|2024-11-04 10:25:00|7434.3|7433.3|7435.5|7434.5|7438.8|7437.8|7432.8|7431.8|115
1730716200000|2024-11-04 10:30:00|7435.8|7434.8|7438|7437|7438.5|7437.5|7434.5|7433.5|112
1730716500000|2024-11-04 10:35:00|7438.5|7437.5|7437.8|7436.8|7441.5|7440.5|7436.5|7435.5|222
1730716800000|2024-11-04 10:40:00|7437.5|7436.5|7438.3|7437.3|7439.5|7438.5|7433.5|7432.5|139
1730717100000|2024-11-04 10:45:00|7438|7437|7436.5|7435.5|7438.5|7437.5|7434|7433|90
1730717400000|2024-11-04 10:50:00|7436.8|7435.8|7436.5|7435.5|7438.3|7437.3|7433.3|7432.3|144
1730717700000|2024-11-04 10:55:00|7436.3|7435.3|7436|7435|7436.5|7435.5|7432.5|7431.5|91
1730718000000|2024-11-04 11:00:00|7436.3|7435.3|7440|7439|7440.3|7439.3|7435.3|7434.3|99
1730718300000|2024-11-04 11:05:00|7439.8|7438.8|7438|7437|7440.3|7439.3|7434.5|7433.5|162
1730718600000|2024-11-04 11:10:00|7437.8|7436.8|7431.5|7430.5|7438.3|7437.3|7430.5|7429.5|1597
1730718900000|2024-11-04 11:15:00|7432|7431|7436|7435|7437|7436|7431|7430|127
1730719200000|2024-11-04 11:20:00|7435.8|7434.8|7432|7431|7436|7435|7431|7430|95
1730719500000|2024-11-04 11:25:00|7431.8|7430.8|7427.8|7426.8|7433.5|7432.5|7427.8|7426.8|93
1730719800000|2024-11-04 11:30:00|7428|7427|7431.5|7430.5|7434|7433|7427.3|7426.3|2139
1730720100000|2024-11-04 11:35:00|7431.3|7430.3|7428|7427|7431.5|7430.5|7425.3|7424.3|103
1730720400000|2024-11-04 11:40:00|7428.3|7427.3|7430.8|7429.8|7431|7430|7426|7425|91
1730720700000|2024-11-04 11:45:00|7430.5|7429.5|7431.5|7430.5|7432.3|7431.3|7426.5|7425.5|96
1730721000000|2024-11-04 11:50:00|7431.3|7430.3|7429|7428|7433.3|7432.3|7429|7428|107
1730721300000|2024-11-04 11:55:00|7429.3|7428.3|7428.5|7427.5|7429.3|7428.3|7426.5|7425.5|77
1730721600000|2024-11-04 12:00:00|7428.8|7427.8|7426|7425|7431|7430|7425.3|7424.3|185
1730721900000|2024-11-04 12:05:00|7426.3|7425.3|7426.5|7425.5|7428.3|7427.3|7423.5|7422.5|98
1730722200000|2024-11-04 12:10:00|7426.8|7425.8|7427|7426|7428|7427|7424.8|7423.8|91
1730722500000|2024-11-04 12:15:00|7427.3|7426.3|7424|7423|7429.3|7428.3|7424|7423|165
1730722800000|2024-11-04 12:20:00|7424.3|7423.3|7422.3|7421.3|7424.3|7423.3|7421.5|7420.5|140
1730723100000|2024-11-04 12:25:00|7422|7421|7417|7416|7423.5|7422.5|7415.5|7414.5|162
1730723400000|2024-11-04 12:30:00|7417.3|7416.3|7422|7421|7422.5|7421.5|7417|7416|71
1730723700000|2024-11-04 12:35:00|7421.8|7420.8|7420.5|7419.5|7421.8|7420.8|7418.8|7417.8|70
1730724000000|2024-11-04 12:40:00|7420.7|7419.7|7416|7415|7420.7|7419.7|7412.7|7411.7|82
1730724300000|2024-11-04 12:45:00|7416.2|7415.2|7418.7|7417.7|7419.7|7418.7|7416|7415|75
1730724600000|2024-11-04 12:50:00|7419.2|7418.2|7415.2|7414.2|7419.7|7418.7|7415.2|7414.2|65
1730724900000|2024-11-04 12:55:00|7415.5|7414.5|7419.2|7418.2|7420|7419|7415.5|7414.5|167
1730725200000|2024-11-04 13:00:00|7419.5|7418.5|7419.2|7418.2|7420|7419|7416|7415|99
1730725500000|2024-11-04 13:05:00|7419.5|7418.5|7411|7410|7420|7419|7410.5|7409.5|126
1730725800000|2024-11-04 13:10:00|7410.7|7409.7|7408.5|7407.5|7411.2|7410.2|7407.5|7406.5|114
1730726100000|2024-11-04 13:15:00|7408.2|7407.2|7409.2|7408.2|7409.2|7408.2|7402.7|7401.7|169
1730726400000|2024-11-04 13:20:00|7409.5|7408.5|7400.5|7399.5|7410.2|7409.2|7400.5|7399.5|169
1730726700000|2024-11-04 13:25:00|7400.2|7399.2|7403.2|7402.2|7403.2|7402.2|7397.7|7396.7|174
1730727000000|2024-11-04 13:30:00|7403|7402|7402.5|7401.5|7404.2|7403.2|7401|7400|113
1730727300000|2024-11-04 13:35:00|7402.2|7401.2|7396.2|7395.2|7402.7|7401.7|7396.2|7395.2|103
1730727600000|2024-11-04 13:40:00|7396|7395|7392.7|7391.7|7397.2|7396.2|7392.7|7391.7|137
1730727900000|2024-11-04 13:45:00|7393|7392|7390.7|7389.7|7394|7393|7388|7387|186
1730728200000|2024-11-04 13:50:00|7390.5|7389.5|7389.7|7388.7|7391|7390|7386|7385|238
1730728500000|2024-11-04 13:55:00|7390|7389|7390.7|7389.7|7393.2|7392.2|7388|7387|113
1730728800000|2024-11-04 14:00:00|7389.5|7388.5|7388.7|7387.7|7389.5|7388.5|7385|7384|224
1730729100000|2024-11-04 14:05:00|7388.5|7387.5|7391.2|7390.2|7392|7391|7387|7386|159
1730729400000|2024-11-04 14:10:00|7391.5|7390.5|7386.5|7385.5|7391.5|7390.5|7385.7|7384.7|93
1730729700000|2024-11-04 14:15:00|7386.7|7385.7|7388.2|7387.2|7389.5|7388.5|7385.5|7384.5|287
1730730000000|2024-11-04 14:20:00|7388.5|7387.5|7384.7|7383.7|7388.7|7387.7|7379.2|7378.2|196
1730730300000|2024-11-04 14:25:00|7384.5|7383.5|7384|7383|7387.2|7386.2|7381.2|7380.2|147
1730730600000|2024-11-04 14:30:00|7383.7|7382.7|7377.2|7376.2|7385.7|7384.7|7375.2|7374.2|382
1730730900000|2024-11-04 14:35:00|7377|7376|7375.7|7374.7|7380.5|7379.5|7373.7|7372.7|337
1730731200000|2024-11-04 14:40:00|7376|7375|7385.7|7384.7|7386.7|7385.7|7374.2|7373.2|375
1730731500000|2024-11-04 14:45:00|7385.5|7384.5|7387.2|7386.2|7390.2|7389.2|7384.2|7383.2|247
1730731800000|2024-11-04 14:50:00|7387|7386|7384.7|7383.7|7387|7386|7380.7|7379.7|224
1730732100000|2024-11-04 14:55:00|7384.5|7383.5|7386.2|7385.2|7390.5|7389.5|7383.7|7382.7|215
1730732400000|2024-11-04 15:00:00|7386.5|7385.5|7387.2|7386.2|7390.5|7389.5|7383.7|7382.7|325
1730732700000|2024-11-04 15:05:00|7387.5|7386.5|7388.7|7387.7|7390.5|7389.5|7384.7|7383.7|300
1730733000000|2024-11-04 15:10:00|7388.6|7387.6|7390.9|7389.9|7391.9|7390.9|7388.1|7387.1|253
1730733300000|2024-11-04 15:15:00|7391.1|7390.1|7392.1|7391.1|7393.9|7392.9|7387.6|7386.6|292
1730733600000|2024-11-04 15:20:00|7392.4|7391.4|7395.1|7394.1|7395.6|7394.6|7390.1|7389.1|293
1730733900000|2024-11-04 15:25:00|7394.9|7393.9|7398.4|7397.4|7398.6|7397.6|7393.9|7392.9|265
1730734200000|2024-11-04 15:30:00|7398.6|7397.6|7398.6|7397.6|7401.4|7400.4|7395.9|7394.9|287
1730734500000|2024-11-04 15:35:00|7398.4|7397.4|7397.4|7396.4|7399.4|7398.4|7394.9|7393.9|288
1730734800000|2024-11-04 15:40:00|7397.6|7396.6|7397.4|7396.4|7399.4|7398.4|7394.6|7393.6|174
1730735100000|2024-11-04 15:45:00|7398.1|7397.1|7396.6|7395.6|7398.1|7397.1|7390.1|7389.1|206
1730735400000|2024-11-04 15:50:00|7396.4|7395.4|7395.1|7394.1|7398.1|7397.1|7394.9|7393.9|293
1730735700000|2024-11-04 15:55:00|7394.9|7393.9|7391.4|7390.4|7396.4|7395.4|7390.9|7389.9|249
1730736000000|2024-11-04 16:00:00|7391.9|7390.9|7384.9|7383.9|7392.9|7391.9|7382.6|7381.6|418
1730736300000|2024-11-04 16:05:00|7384.6|7383.6|7381.9|7380.9|7385.9|7384.9|7379.9|7378.9|299
1730736600000|2024-11-04 16:10:00|7382.1|7381.1|7384.6|7383.6|7386.6|7385.6|7381.4|7380.4|287
1730736900000|2024-11-04 16:15:00|7384.4|7383.4|7384.1|7383.1|7389.6|7388.6|7383.9|7382.9|328
1730737200000|2024-11-04 16:20:00|7384.4|7383.4|7378.6|7377.6|7384.9|7383.9|7378.6|7377.6|508
1730737500000|2024-11-04 16:25:00|7378.9|7377.9|7376.6|7375.6|7379.6|7378.6|7375.6|7374.6|696
1730737800000|2024-11-04 16:30:00|7377.1|7375.1|7374.1|7372.1|7377.9|7375.9|7369.9|7367.9|1434
1730738100000|2024-11-04 16:35:00|7373.4|7371.4|7370.6|7368.6|7376.4|7374.4|7369.6|7367.6|804
1730738400000|2024-11-04 16:40:00|7370.4|7368.4|7363.1|7361.1|7371.1|7369.1|7361.6|7359.6|263
1730738700000|2024-11-04 16:45:00|7362.9|7360.9|7356.9|7354.9|7364.1|7362.1|7355.4|7353.4|322
1730739000000|2024-11-04 16:50:00|7356.6|7354.6|7359.6|7357.6|7362.1|7360.1|7355.6|7353.6|121
1730739300000|2024-11-04 16:55:00|7359.9|7357.9|7356.1|7354.1|7360.1|7358.1|7353.1|7351.1|297
1730739600000|2024-11-04 17:00:00|7356.4|7354.4|7356.1|7354.1|7359.9|7357.9|7356.1|7354.1|103
1730739900000|2024-11-04 17:05:00|7356.4|7354.4|7352.1|7350.1|7358.1|7356.1|7352.1|7350.1|126
1730740200000|2024-11-04 17:10:00|7351.9|7349.9|7360.4|7358.4|7361.1|7359.1|7351.6|7349.6|144
1730740500000|2024-11-04 17:15:00|7360.1|7358.1|7361.4|7359.4|7361.6|7359.6|7358.1|7356.1|52
1730740800000|2024-11-04 17:20:00|7361.1|7359.1|7366.6|7364.6|7367.4|7365.4|7361.1|7359.1|103
1730741100000|2024-11-04 17:25:00|7366.9|7364.9|7366.9|7364.9|7368.9|7366.9|7365.1|7363.1|100
1730741400000|2024-11-04 17:30:00|7367.1|7365.1|7367.4|7365.4|7368.6|7366.6|7365.1|7363.1|48
1730741700000|2024-11-04 17:35:00|7367.1|7365.1|7368.6|7366.6|7369.1|7367.1|7367.1|7365.1|29
1730742000000|2024-11-04 17:40:00|7368.4|7366.4|7370.6|7368.6|7371.9|7369.9|7368.4|7366.4|33
1730742300000|2024-11-04 17:45:00|7370.9|7368.9|7375.1|7373.1|7375.1|7373.1|7370.1|7368.1|26
1730742600000|2024-11-04 17:50:00|7375.4|7373.4|7374.6|7372.6|7377.1|7375.1|7374.1|7372.1|78
1730742900000|2024-11-04 17:55:00|7374.9|7372.9|7373.1|7371.1|7375.9|7373.9|7373.1|7371.1|33
1730743200000|2024-11-04 18:00:00|7372.9|7370.9|7370.1|7368.1|7374.1|7372.1|7368.9|7366.9|62
1730743500000|2024-11-04 18:05:00|7369.9|7367.9|7363.6|7361.6|7370.6|7368.6|7361.4|7359.4|130
1730743800000|2024-11-04 18:10:00|7363.9|7361.9|7369.6|7367.6|7372.6|7370.6|7363.9|7361.9|96
1730744100000|2024-11-04 18:15:00|7369.4|7367.4|7370.1|7368.1|7371.6|7369.6|7369.1|7367.1|24
1730744400000|2024-11-04 18:20:00|7369.9|7367.9|7371.6|7369.6|7372.6|7370.6|7368.9|7366.9|56
1730744700000|2024-11-04 18:25:00|7371.4|7369.4|7371.1|7369.1|7373.9|7371.9|7370.1|7368.1|100
1730745000000|2024-11-04 18:30:00|7370.9|7368.9|7372.6|7370.6|7372.9|7370.9|7369.6|7367.6|48
1730745300000|2024-11-04 18:35:00|7372.9|7370.9|7373.4|7371.4|7373.9|7371.9|7372.1|7370.1|51
1730745600000|2024-11-04 18:40:00|7373.6|7371.6|7374.1|7372.1|7375.1|7373.1|7372.6|7370.6|28
1730745900000|2024-11-04 18:45:00|7374.4|7372.4|7374.4|7372.4|7376.6|7374.6|7373.4|7371.4|23
1730746200000|2024-11-04 18:50:00|7374.6|7372.6|7373.6|7371.6|7375.6|7373.6|7373.4|7371.4|28
1730746500000|2024-11-04 18:55:00|7373.4|7371.4|7371.4|7369.4|7373.4|7371.4|7371.1|7369.1|58
1730746800000|2024-11-04 19:00:00|7371.6|7369.6|7371.6|7369.6|7373.1|7371.1|7371.4|7369.4|25
1730747100000|2024-11-04 19:05:00|7371.9|7369.9|7372.1|7370.1|7374.4|7372.4|7371.6|7369.6|31
1730747400000|2024-11-04 19:10:00|7372.4|7370.4|7373.1|7371.1|7373.4|7371.4|7371.9|7369.9|31
1730747700000|2024-11-04 19:15:00|7373.4|7371.4|7369.6|7367.6|7373.6|7371.6|7369.1|7367.1|22
1730748000000|2024-11-04 19:20:00|7369.4|7367.4|7368.6|7366.6|7370.6|7368.6|7368.6|7366.6|33
1730748300000|2024-11-04 19:25:00|7368.9|7366.9|7365.6|7363.6|7369.9|7367.9|7365.6|7363.6|27
1730748600000|2024-11-04 19:30:00|7365.4|7363.4|7368.1|7366.1|7368.4|7366.4|7364.6|7362.6|69
1730748900000|2024-11-04 19:35:00|7368.4|7366.4|7370.4|7368.4|7370.6|7368.6|7367.1|7365.1|31
1730749200000|2024-11-04 19:40:00|7370.6|7368.6|7368.4|7366.4|7370.6|7368.6|7367.9|7365.9|36
1730749500000|2024-11-04 19:45:00|7368.1|7366.1|7367.9|7365.9|7368.9|7366.9|7366.9|7364.9|22
1730749800000|2024-11-04 19:50:00|7367.6|7365.6|7368.4|7366.4|7368.6|7366.6|7366.9|7364.9|122
1730750100000|2024-11-04 19:55:00|7368.9|7366.9|7370.6|7368.6|7372.1|7370.1|7368.1|7366.1|188
1730750400000|2024-11-04 20:00:00|7370.4|7368.4|7369.6|7367.6|7372.6|7370.6|7369.4|7367.4|62
1730750700000|2024-11-04 20:05:00|7369.9|7367.9|7369.6|7367.6|7370.9|7368.9|7369.4|7367.4|19
1730751000000|2024-11-04 20:10:00|7369.9|7367.9|7368.4|7366.4|7370.1|7368.1|7368.4|7366.4|21
1730751300000|2024-11-04 20:15:00|7368.1|7366.1|7369.6|7367.6|7370.1|7368.1|7367.1|7365.1|45
1730751600000|2024-11-04 20:20:00|7369.4|7367.4|7368.6|7366.6|7369.6|7367.6|7367.4|7365.4|39
1730751900000|2024-11-04 20:25:00|7368.9|7366.9|7369.6|7367.6|7370.6|7368.6|7368.9|7366.9|63
1730752200000|2024-11-04 20:30:00|7368.9|7366.9|7365.6|7363.6|7369.6|7367.6|7365.1|7363.1|105
1730752500000|2024-11-04 20:35:00|7365.9|7363.9|7362.4|7360.4|7365.9|7363.9|7361.1|7359.1|110
1730752800000|2024-11-04 20:40:00|7362.1|7360.1|7364.1|7362.1|7366.6|7364.6|7362.1|7360.1|86
1730753100000|2024-11-04 20:45:00|7364.4|7362.4|7363.6|7361.6|7365.9|7363.9|7363.4|7361.4|56
1730753400000|2024-11-04 20:50:00|7363.4|7361.4|7360.1|7358.1|7364.1|7362.1|7359.9|7357.9|98
1730753700000|2024-11-04 20:55:00|7359.9|7357.9|7362.1|7360.1|7362.1|7360.1|7356.4|7354.4|202
1730754000000|2024-11-04 21:00:00|7362.4|7360.4|7360.8|7356.8|7363.6|7360.4|7358.4|7354.4|0
1730754300000|2024-11-04 21:05:00|7360.5|7356.5|7367.6|7363.6|7367.6|7363.6|7360.5|7356.5|0
1730754600000|2024-11-04 21:10:00|7367.3|7363.3|7366.1|7362.1|7367.9|7363.9|7364.1|7360.1|0
1730754900000|2024-11-04 21:15:00|7366.2|7362.2|7367.3|7363.3|7368.6|7364.6|7366.1|7362.1|0
1730755200000|2024-11-04 21:20:00|7367.1|7363.1|7367|7363|7367.6|7363.6|7365.6|7361.6|0
1730755500000|2024-11-04 21:25:00|7366.4|7362.4|7366.4|7362.4|7367.9|7363.9|7366.1|7362.1|0
1730755800000|2024-11-04 21:30:00|7366.5|7362.5|7365|7361|7367|7363|7365|7361|0
1730756100000|2024-11-04 21:35:00|7365.3|7361.3|7365|7361|7366.1|7362.1|7364.1|7360.1|0
1730756400000|2024-11-04 21:40:00|7364.4|7360.4|7364.4|7360.4|7364.7|7360.7|7363.8|7359.8|0
1730756700000|2024-11-04 21:45:00|7364.7|7360.7|7366.4|7362.4|7366.4|7362.4|7364.7|7360.7|0
1730757000000|2024-11-04 21:50:00|7366.2|7362.2|7365.3|7361.3|7366.4|7362.4|7365.3|7361.3|0
1730757300000|2024-11-04 21:55:00|7365.5|7361.5|7368.7|7364.7|7369.1|7365.1|7365|7361|0
1730757600000|2024-11-04 22:00:00|7368.6|7364.6|7367.4|7363.4|7368.6|7364.6|7367|7363|0
1730757900000|2024-11-04 22:05:00|7367|7363|7367.2|7363.2|7367.3|7363.3|7367|7363|0
1730758200000|2024-11-04 22:10:00|7367.1|7363.1|7367.6|7363.6|7367.6|7363.6|7366.2|7362.2|0
1730758500000|2024-11-04 22:15:00|7367.5|7363.5|7367.5|7363.5|7367.8|7363.8|7367|7363|0
1730758800000|2024-11-04 22:20:00|7367.6|7363.6|7367.3|7363.3|7368.2|7364.2|7367.1|7363.1|0
1730759100000|2024-11-04 22:25:00|7367.2|7363.2|7367.5|7363.5|7367.6|7363.6|7367.2|7363.2|0
1730759400000|2024-11-04 22:30:00|7367.8|7363.8|7367.6|7363.6|7367.8|7363.8|7367.6|7363.6|0
1730759700000|2024-11-04 22:35:00|7367.2|7363.2|7367.2|7363.2|7367.3|7363.3|7367.2|7363.2|0
1730760000000|2024-11-04 22:40:00|7367|7363|7367.3|7363.3|7367.5|7363.5|7367|7363|0
1730760300000|2024-11-04 22:45:00|7367.2|7363.2|7367.2|7363.2|7367.3|7363.3|7367.2|7363.2|0
1730760600000|2024-11-04 22:50:00|7367.3|7363.3|7367.3|7363.3|7367.3|7363.3|7367.2|7363.2|0
1730760900000|2024-11-04 22:55:00|7367.5|7363.5|7368.1|7364.1|7368.5|7364.5|7367.3|7363.3|0
1730761200000|2024-11-04 23:00:00|7368.2|7364.2|7369.2|7365.2|7373.5|7369.5|7367.8|7363.8|0
1730761500000|2024-11-04 23:05:00|7368.9|7364.9|7366.6|7362.6|7369.4|7365.4|7366.3|7362.3|0
1730761800000|2024-11-04 23:10:00|7367.1|7363.1|7365.9|7361.9|7367.8|7363.8|7365.9|7361.9|0
1730762100000|2024-11-04 23:15:00|7366.2|7362.2|7363|7359|7366.2|7362.2|7362.4|7358.4|0
1730762400000|2024-11-04 23:20:00|7363.1|7359.1|7365.3|7361.3|7367.1|7363.1|7363.1|7359.1|0
1730762700000|2024-11-04 23:25:00|7365.4|7361.4|7362.7|7358.7|7366.8|7362.8|7362.4|7358.4|0
1730763000000|2024-11-04 23:30:00|7363|7359|7365.6|7361.6|7365.9|7361.9|7362.7|7358.7|0
1730763300000|2024-11-04 23:35:00|7365.7|7361.7|7367.6|7363.6|7368|7364|7365.6|7361.6|0
1730763600000|2024-11-04 23:40:00|7367.7|7363.7|7366.6|7362.6|7368.2|7364.2|7365|7361|0
1730763900000|2024-11-04 23:45:00|7366.5|7362.5|7362.7|7358.7|7366.5|7362.5|7360.9|7356.9|0
1730764200000|2024-11-04 23:50:00|7362.5|7358.5|7360.9|7356.9|7363.5|7359.5|7360.9|7356.9|0
1730764500000|2024-11-04 23:55:00|7360.7|7356.7|7360.9|7356.9|7362.1|7358.1|7360.6|7356.6|0
1730764800000|2024-11-05 00:00:00|7360.7|7356.7|7358.3|7354.3|7360.9|7356.9|7357.9|7353.9|0
1730765100000|2024-11-05 00:05:00|7358|7354|7359.2|7355.2|7360.9|7356.9|7358|7354|0
1730765400000|2024-11-05 00:10:00|7358.9|7354.9|7358.6|7354.6|7359.5|7355.5|7358.3|7354.3|0
1730765700000|2024-11-05 00:15:00|7358.9|7354.9|7354|7351|7358.9|7354.9|7351.7|7348.7|0
1730766000000|2024-11-05 00:20:00|7354.8|7351.8|7353.3|7350.3|7357|7354|7353.3|7350.3|0
1730766300000|2024-11-05 00:25:00|7353.2|7350.2|7352|7349|7353.2|7350.2|7349.6|7346.6|0
1730766600000|2024-11-05 00:30:00|7351.2|7348.2|7355.5|7352.5|7355.7|7352.7|7351.2|7348.2|0
1730766900000|2024-11-05 00:35:00|7354.1|7351.1|7353.3|7350.3|7354.1|7351.1|7352.6|7349.6|0
1730767200000|2024-11-05 00:40:00|7352.6|7349.6|7353.3|7350.3|7354|7351|7351.1|7348.1|0
1730767500000|2024-11-05 00:45:00|7352.5|7349.5|7355.5|7352.5|7355.5|7352.5|7352.5|7349.5|0
1730767800000|2024-11-05 00:50:00|7356.2|7353.2|7357|7354|7359.3|7356.3|7356.2|7353.2|0
1730768100000|2024-11-05 00:55:00|7357.7|7354.7|7358.4|7355.4|7358.5|7355.5|7356.9|7353.9|0
1730768400000|2024-11-05 01:00:00|7356.9|7353.9|7354.6|7351.6|7357.7|7354.7|7350.9|7347.9|0
1730768700000|2024-11-05 01:05:00|7353.9|7350.9|7356.9|7353.9|7357.6|7354.6|7352.4|7349.4|0
1730769000000|2024-11-05 01:10:00|7357.6|7354.6|7356.9|7353.9|7358.4|7355.4|7355.4|7352.4|0
1730769300000|2024-11-05 01:15:00|7358.4|7355.4|7355.4|7352.4|7358.4|7355.4|7354.6|7351.6|0
1730769600000|2024-11-05 01:20:00|7356.1|7353.1|7355.3|7352.3|7356.9|7353.9|7353.8|7350.8|0
1730769900000|2024-11-05 01:25:00|7354.6|7351.6|7355.3|7352.3|7355.3|7352.3|7353.8|7350.8|0
1730770200000|2024-11-05 01:30:00|7353.8|7350.8|7356.7|7353.7|7358.3|7355.3|7353.8|7350.8|0
1730770500000|2024-11-05 01:35:00|7355.3|7352.3|7356.7|7353.7|7358.2|7355.2|7355.2|7352.2|0
1730770800000|2024-11-05 01:40:00|7358.2|7355.2|7362|7359|7362.7|7359.7|7357.5|7354.5|0
1730771100000|2024-11-05 01:45:00|7362.8|7359.8|7371.9|7368.9|7372.6|7369.6|7362|7359|0
1730771400000|2024-11-05 01:50:00|7372.6|7369.6|7372.6|7369.6|7374.8|7371.8|7371.8|7368.8|0
1730771700000|2024-11-05 01:55:00|7373.3|7370.3|7374|7371|7375.5|7372.5|7371.8|7368.8|0
1730772000000|2024-11-05 02:00:00|7373.2|7370.2|7369.5|7366.5|7373.2|7370.2|7368.7|7365.7|0
1730772300000|2024-11-05 02:05:00|7370.2|7367.2|7368.7|7365.7|7370.2|7367.2|7368|7365|0
1730772600000|2024-11-05 02:10:00|7368.8|7365.8|7365.7|7362.7|7370.2|7367.2|7364.2|7361.2|0
1730772900000|2024-11-05 02:15:00|7367.2|7364.2|7368.8|7365.8|7370.3|7367.3|7366.5|7363.5|0
1730773200000|2024-11-05 02:20:00|7368.1|7365.1|7369.6|7366.6|7371.8|7368.8|7367.3|7364.3|0
1730773500000|2024-11-05 02:25:00|7368.8|7365.8|7371.8|7368.8|7371.8|7368.8|7368.8|7365.8|0
1730773800000|2024-11-05 02:30:00|7371.1|7368.1|7373.3|7370.3|7374.8|7371.8|7370.4|7367.4|0
1730774100000|2024-11-05 02:35:00|7372.6|7369.6|7373.3|7370.3|7374.8|7371.8|7372.6|7369.6|0
1730774400000|2024-11-05 02:40:00|7374.8|7371.8|7372.2|7369.2|7374.8|7371.8|7370.3|7367.3|0
1730774700000|2024-11-05 02:45:00|7373.7|7370.7|7373.7|7370.7|7375.2|7372.2|7372.2|7369.2|0
1730775000000|2024-11-05 02:50:00|7374.4|7371.4|7371.4|7368.4|7375.2|7372.2|7371.4|7368.4|0
1730775300000|2024-11-05 02:55:00|7372.2|7369.2|7372.2|7369.2|7373.7|7370.7|7371.4|7368.4|0
1730775600000|2024-11-05 03:00:00|7370.7|7367.7|7373.7|7370.7|7373.7|7370.7|7370.7|7367.7|0
1730775900000|2024-11-05 03:05:00|7373|7370|7373|7370|7373.7|7370.7|7372.3|7369.3|0
1730776200000|2024-11-05 03:10:00|7373.7|7370.7|7373|7370|7373.8|7370.8|7372.2|7369.2|0
1730776500000|2024-11-05 03:15:00|7372.3|7369.3|7372.3|7369.3|7374.5|7371.5|7370.8|7367.8|0
1730776800000|2024-11-05 03:20:00|7373|7370|7373|7370|7373.8|7370.8|7372.3|7369.3|0
1730777100000|2024-11-05 03:25:00|7373.8|7370.8|7376.7|7373.7|7376.8|7373.8|7373.8|7370.8|0
1730777400000|2024-11-05 03:30:00|7375.2|7372.2|7373.6|7370.6|7376.7|7373.7|7372.9|7369.9|0
1730777700000|2024-11-05 03:35:00|7372.8|7369.8|7375.1|7372.1|7375.1|7372.1|7372.1|7369.1|0
1730778000000|2024-11-05 03:40:00|7374.3|7371.3|7373.6|7370.6|7375.1|7372.1|7373.6|7370.6|0
1730778300000|2024-11-05 03:45:00|7375.1|7372.1|7376.5|7373.5|7376.5|7373.5|7373.6|7370.6|0
1730778600000|2024-11-05 03:50:00|7376.6|7373.6|7373.6|7370.6|7376.6|7373.6|7372.2|7369.2|0
1730778900000|2024-11-05 03:55:00|7373.7|7370.7|7373.6|7370.6|7375.1|7372.1|7373.6|7370.6|0
1730779200000|2024-11-05 04:00:00|7374.4|7371.4|7375.1|7372.1|7375.1|7372.1|7373.6|7370.6|0
1730779500000|2024-11-05 04:05:00|7375.8|7372.8|7376.6|7373.6|7376.6|7373.6|7373.6|7370.6|0
1730779800000|2024-11-05 04:10:00|7375.8|7372.8|7376.6|7373.6|7376.6|7373.6|7375.1|7372.1|0
1730780100000|2024-11-05 04:15:00|7375.8|7372.8|7376.6|7373.6|7376.6|7373.6|7375.1|7372.1|0
1730780400000|2024-11-05 04:20:00|7377.3|7374.3|7376.5|7373.5|7377.3|7374.3|7375.1|7372.1|0
1730780700000|2024-11-05 04:25:00|7377.3|7374.3|7379.3|7376.3|7379.3|7376.3|7376.4|7373.4|0
1730781000000|2024-11-05 04:30:00|7378.5|7375.5|7377|7374|7379.3|7376.3|7377|7374|0
1730781300000|2024-11-05 04:35:00|7377.7|7374.7|7376.9|7373.9|7377.8|7374.8|7376.9|7373.9|0
1730781600000|2024-11-05 04:40:00|7376.1|7373.1|7374.6|7371.6|7376.1|7373.1|7373.1|7370.1|0
1730781900000|2024-11-05 04:45:00|7373.9|7370.9|7373.1|7370.1|7373.9|7370.9|7371.6|7368.6|0
1730782200000|2024-11-05 04:50:00|7374.6|7371.6|7373.1|7370.1|7374.6|7371.6|7372.4|7369.4|0
1730782500000|2024-11-05 04:55:00|7373.9|7370.9|7372.4|7369.4|7373.9|7370.9|7371.6|7368.6|0
1730782800000|2024-11-05 05:00:00|7373.1|7370.1|7373.1|7370.1|7374.6|7371.6|7372.4|7369.4|0
1730783100000|2024-11-05 05:05:00|7371.7|7368.7|7375.4|7372.4|7377.6|7374.6|7371.7|7368.7|0
1730783400000|2024-11-05 05:10:00|7374.7|7371.7|7374.6|7371.6|7376.1|7373.1|7374.6|7371.6|0
1730783700000|2024-11-05 05:15:00|7374.7|7371.7|7379.1|7376.1|7379.1|7376.1|7374.6|7371.6|0
1730784000000|2024-11-05 05:20:00|7377.6|7374.6|7380.8|7377.8|7380.9|7377.9|7377.6|7374.6|0
1730784300000|2024-11-05 05:25:00|7382.3|7379.3|7379.7|7376.7|7382.3|7379.3|7378.2|7375.2|0
1730784600000|2024-11-05 05:30:00|7379.6|7376.6|7381.8|7378.8|7381.9|7378.9|7379.6|7376.6|0
1730784900000|2024-11-05 05:35:00|7382.6|7379.6|7381.4|7378.4|7382.6|7379.6|7381|7378|0
1730785200000|2024-11-05 05:40:00|7382.9|7379.9|7381.5|7378.5|7382.9|7379.9|7381.5|7378.5|0
1730785500000|2024-11-05 05:45:00|7381.4|7378.4|7379.9|7376.9|7381.4|7378.4|7379.9|7376.9|0
1730785800000|2024-11-05 05:50:00|7380|7377|7379.9|7376.9|7381.4|7378.4|7379.9|7376.9|0
1730786100000|2024-11-05 05:55:00|7380.7|7377.7|7379.9|7376.9|7381.4|7378.4|7379.9|7376.9|0
1730786400000|2024-11-05 06:00:00|7381.4|7378.4|7378.4|7375.4|7381.4|7378.4|7378.4|7375.4|0
1730786700000|2024-11-05 06:05:00|7379.2|7376.2|7382.8|7379.8|7382.8|7379.8|7378.4|7375.4|0
1730787000000|2024-11-05 06:10:00|7384.2|7381.2|7382.7|7379.7|7384.2|7381.2|7382.7|7379.7|0
1730787300000|2024-11-05 06:15:00|7382|7379|7383.6|7380.6|7384.2|7381.2|7381.2|7378.2|0
1730787600000|2024-11-05 06:20:00|7384.3|7381.3|7382.8|7379.8|7384.3|7381.3|7382.8|7379.8|0
1730787900000|2024-11-05 06:25:00|7381.4|7378.4|7381.3|7378.3|7382.8|7379.8|7379.8|7376.8|0
1730788200000|2024-11-05 06:30:00|7382.8|7379.8|7387.4|7384.4|7387.4|7384.4|7382.1|7379.1|0
1730788500000|2024-11-05 06:35:00|7387.3|7384.3|7388.8|7385.8|7390.2|7387.2|7386.6|7383.6|0
1730788800000|2024-11-05 06:40:00|7388.7|7385.7|7386.6|7383.6|7390.1|7387.1|7386.6|7383.6|0
1730789100000|2024-11-05 06:45:00|7385.9|7382.9|7382.9|7379.9|7385.9|7382.9|7382.1|7379.1|0
1730789400000|2024-11-05 06:50:00|7383.6|7380.6|7380.7|7377.7|7383.6|7380.6|7379.2|7376.2|0
1730789700000|2024-11-05 06:55:00|7381.4|7378.4|7385.1|7382.1|7385.1|7382.1|7380.7|7377.7|0
1730790000000|2024-11-05 07:00:00|7383.6|7380.6|7368.5|7366.5|7385.6|7381.6|7368.5|7366.5|216
1730790300000|2024-11-05 07:05:00|7368|7366|7378.3|7376.3|7378.3|7376.3|7363.8|7361.8|118
1730790600000|2024-11-05 07:10:00|7377.8|7375.8|7380.3|7378.3|7380.8|7378.8|7376|7374|82
1730790900000|2024-11-05 07:15:00|7380|7378|7381|7379|7383.5|7381.5|7377.5|7375.5|111
1730791200000|2024-11-05 07:20:00|7381.3|7379.3|7380.8|7378.8|7382.8|7380.8|7380.8|7378.8|34
1730791500000|2024-11-05 07:25:00|7379.3|7377.3|7374|7372|7379.3|7377.3|7374|7372|56
1730791800000|2024-11-05 07:30:00|7374.3|7372.3|7376.3|7374.3|7376.5|7374.5|7370|7368|41
1730792100000|2024-11-05 07:35:00|7376|7374|7372.8|7370.8|7376|7374|7371.3|7369.3|24
1730792400000|2024-11-05 07:40:00|7372.5|7370.5|7375.3|7373.3|7375.3|7373.3|7371|7369|30
1730792700000|2024-11-05 07:45:00|7375.5|7373.5|7370.3|7368.3|7375.5|7373.5|7370|7368|51
1730793000000|2024-11-05 07:50:00|7370|7368|7382.3|7380.3|7383|7381|7370|7368|98
1730793300000|2024-11-05 07:55:00|7382.5|7380.5|7376|7374|7386.8|7384.8|7375.8|7373.8|123
1730793600000|2024-11-05 08:00:00|7375.5|7374.5|7381.5|7380.5|7385.8|7384.8|7372.3|7371.3|1062
1730793900000|2024-11-05 08:05:00|7380.5|7379.5|7358.3|7357.3|7380.5|7379.5|7358|7357|585
1730794200000|2024-11-05 08:10:00|7358|7357|7352.8|7351.8|7358.5|7357.5|7349|7348|610
1730794500000|2024-11-05 08:15:00|7353|7352|7355.3|7354.3|7363.5|7362.5|7350.8|7349.8|379
1730794800000|2024-11-05 08:20:00|7355|7354|7354.3|7353.3|7357|7356|7349.8|7348.8|342
1730795100000|2024-11-05 08:25:00|7354|7353|7362|7361|7362|7361|7352.5|7351.5|314
1730795400000|2024-11-05 08:30:00|7361.5|7360.5|7372.3|7371.3|7372.5|7371.5|7354.8|7353.8|451
1730795700000|2024-11-05 08:35:00|7372|7371|7365.8|7364.8|7378.3|7377.3|7364.3|7363.3|432
1730796000000|2024-11-05 08:40:00|7365.9|7364.9|7371.6|7370.6|7374.4|7373.4|7362.1|7361.1|390
1730796300000|2024-11-05 08:45:00|7371.4|7370.4|7378.1|7377.1|7382.1|7381.1|7369.1|7368.1|341
1730796600000|2024-11-05 08:50:00|7377.9|7376.9|7384.1|7383.1|7384.1|7383.1|7376.1|7375.1|330
1730796900000|2024-11-05 08:55:00|7384.4|7383.4|7391.4|7390.4|7391.6|7390.6|7383.9|7382.9|285
1730797200000|2024-11-05 09:00:00|7391.1|7390.1|7389.4|7388.4|7393.1|7392.1|7384.6|7383.6|274
1730797500000|2024-11-05 09:05:00|7388.9|7387.9|7393.1|7392.1|7395.1|7394.1|7387.1|7386.1|214
1730797800000|2024-11-05 09:10:00|7393.4|7392.4|7392.6|7391.6|7395.9|7394.9|7388.9|7387.9|208
1730798100000|2024-11-05 09:15:00|7392.9|7391.9|7389.1|7388.1|7393.6|7392.6|7387.9|7386.9|188
1730798400000|2024-11-05 09:20:00|7388.9|7387.9|7387.4|7386.4|7394.9|7393.9|7385.9|7384.9|130
1730798700000|2024-11-05 09:25:00|7387.6|7386.6|7389.1|7388.1|7392.4|7391.4|7386.9|7385.9|154
1730799000000|2024-11-05 09:30:00|7388.9|7387.9|7395.1|7394.1|7397.6|7396.6|7388.6|7387.6|181
1730799300000|2024-11-05 09:35:00|7395.4|7394.4|7399.1|7398.1|7399.9|7398.9|7393.1|7392.1|118
1730799600000|2024-11-05 09:40:00|7398.9|7397.9|7395.9|7394.9|7399.4|7398.4|7393.6|7392.6|178
1730799900000|2024-11-05 09:45:00|7395.6|7394.6|7388.1|7387.1|7395.6|7394.6|7387.1|7386.1|157
1730800200000|2024-11-05 09:50:00|7388.9|7387.9|7389.6|7388.6|7389.9|7388.9|7384.1|7383.1|156
1730800500000|2024-11-05 09:55:00|7389.1|7388.1|7388.9|7387.9|7390.6|7389.6|7385.4|7384.4|234
1730800800000|2024-11-05 10:00:00|7388.4|7387.4|7382.1|7381.1|7388.4|7387.4|7382.1|7381.1|148
1730801100000|2024-11-05 10:05:00|7381.9|7380.9|7377.6|7376.6|7381.9|7380.9|7376.9|7375.9|165
1730801400000|2024-11-05 10:10:00|7377.9|7376.9|7370.4|7369.4|7379.1|7378.1|7370.4|7369.4|174
1730801700000|2024-11-05 10:15:00|7370.6|7369.6|7368.6|7367.6|7371.6|7370.6|7357.6|7356.6|451
1730802000000|2024-11-05 10:20:00|7368.4|7367.4|7373.4|7372.4|7374.9|7373.9|7366.6|7365.6|157
1730802300000|2024-11-05 10:25:00|7373.6|7372.6|7377.6|7376.6|7378.6|7377.6|7371.6|7370.6|103
1730802600000|2024-11-05 10:30:00|7377.9|7376.9|7375.1|7374.1|7379.1|7378.1|7373.4|7372.4|127
1730802900000|2024-11-05 10:35:00|7375.6|7374.6|7375.6|7374.6|7377.1|7376.1|7371.4|7370.4|89
1730803200000|2024-11-05 10:40:00|7375.4|7374.4|7374.6|7373.6|7376.1|7375.1|7371.9|7370.9|118
1730803500000|2024-11-05 10:45:00|7374.9|7373.9|7376.9|7375.9|7380.6|7379.6|7374.1|7373.1|113
1730803800000|2024-11-05 10:50:00|7376.6|7375.6|7377.6|7376.6|7378.6|7377.6|7374.4|7373.4|183
1730804100000|2024-11-05 10:55:00|7377.4|7376.4|7379.1|7378.1|7380.6|7379.6|7375.9|7374.9|69
1730804400000|2024-11-05 11:00:00|7378.9|7377.9|7385.6|7384.6|7386.6|7385.6|7378.9|7377.9|119
1730804700000|2024-11-05 11:05:00|7385.9|7384.9|7383.6|7382.6|7387.6|7386.6|7382.6|7381.6|130
1730805000000|2024-11-05 11:10:00|7383.9|7382.9|7382.1|7381.1|7384.9|7383.9|7380.6|7379.6|99
1730805300000|2024-11-05 11:15:00|7382.4|7381.4|7379.1|7378.1|7383.6|7382.6|7379.1|7378.1|456
1730805600000|2024-11-05 11:20:00|7378.9|7377.9|7381.1|7380.1|7383.4|7382.4|7378.9|7377.9|86
1730805900000|2024-11-05 11:25:00|7381.4|7380.4|7378.1|7377.1|7383.1|7382.1|7378.1|7377.1|94
1730806200000|2024-11-05 11:30:00|7377.9|7376.9|7381.1|7380.1|7381.6|7380.6|7372.9|7371.9|140
1730806500000|2024-11-05 11:35:00|7381.4|7380.4|7383.6|7382.6|7385.4|7384.4|7380.4|7379.4|113
1730806800000|2024-11-05 11:40:00|7383.4|7382.4|7381.1|7380.1|7385.1|7384.1|7380.6|7379.6|155
1730807100000|2024-11-05 11:45:00|7381.4|7380.4|7377.6|7376.6|7381.6|7380.6|7376.6|7375.6|69
1730807400000|2024-11-05 11:50:00|7377.9|7376.9|7375.1|7374.1|7378.1|7377.1|7372.9|7371.9|79
1730807700000|2024-11-05 11:55:00|7374.9|7373.9|7376.6|7375.6|7380.9|7379.9|7373.4|7372.4|81
1730808000000|2024-11-05 12:00:00|7376.1|7375.1|7383.9|7382.9|7386.6|7385.6|7376.1|7375.1|130
1730808300000|2024-11-05 12:05:00|7384.1|7383.1|7380.6|7379.6|7384.9|7383.9|7379.9|7378.9|146
1730808600000|2024-11-05 12:10:00|7380.9|7379.9|7384.1|7383.1|7385.1|7384.1|7378.6|7377.6|102
1730808900000|2024-11-05 12:15:00|7384.4|7383.4|7385.6|7384.6|7386.4|7385.4|7382.6|7381.6|68
1730809200000|2024-11-05 12:20:00|7385.9|7384.9|7381.6|7380.6|7385.9|7384.9|7374.6|7373.6|259
1730809500000|2024-11-05 12:25:00|7381.4|7380.4|7381.9|7380.9|7382.6|7381.6|7380.4|7379.4|57
1730809800000|2024-11-05 12:30:00|7382.1|7381.1|7376.6|7375.6|7383.1|7382.1|7376.4|7375.4|149
1730810100000|2024-11-05 12:35:00|7376.4|7375.4|7374.9|7373.9|7377.4|7376.4|7373.9|7372.9|147
1730810400000|2024-11-05 12:40:00|7375.3|7374.3|7381|7380|7381.3|7380.3|7374.8|7373.8|54
1730810700000|2024-11-05 12:45:00|7381.3|7380.3|7380|7379|7381.5|7380.5|7378|7377|64
1730811000000|2024-11-05 12:50:00|7380.3|7379.3|7379.5|7378.5|7381.5|7380.5|7378|7377|44
1730811300000|2024-11-05 12:55:00|7379.3|7378.3|7381|7380|7381.8|7380.8|7378.8|7377.8|61
1730811600000|2024-11-05 13:00:00|7381.3|7380.3|7380.8|7379.8|7384.3|7383.3|7380|7379|265
1730811900000|2024-11-05 13:05:00|7380.5|7379.5|7378.8|7377.8|7381|7380|7378|7377|66
1730812200000|2024-11-05 13:10:00|7378.5|7377.5|7381|7380|7381.3|7380.3|7378.5|7377.5|80
1730812500000|2024-11-05 13:15:00|7380.8|7379.8|7383.3|7382.3|7383.3|7382.3|7378.8|7377.8|82
1730812800000|2024-11-05 13:20:00|7383.5|7382.5|7389.3|7388.3|7389.5|7388.5|7383.5|7382.5|514
1730813100000|2024-11-05 13:25:00|7389|7388|7389|7388|7389.5|7388.5|7386|7385|112
1730813400000|2024-11-05 13:30:00|7389.3|7388.3|7387.8|7386.8|7390.5|7389.5|7386.8|7385.8|108
1730813700000|2024-11-05 13:35:00|7388|7387|7386.5|7385.5|7390|7389|7384.5|7383.5|88
1730814000000|2024-11-05 13:40:00|7386.3|7385.3|7387|7386|7389.5|7388.5|7384.5|7383.5|93
1730814300000|2024-11-05 13:45:00|7386.8|7385.8|7389.3|7388.3|7389.8|7388.8|7384.8|7383.8|86
1730814600000|2024-11-05 13:50:00|7389|7388|7390|7389|7390.8|7389.8|7387|7386|83
1730814900000|2024-11-05 13:55:00|7390.3|7389.3|7382.3|7381.3|7390.3|7389.3|7382|7381|149
1730815200000|2024-11-05 14:00:00|7382|7381|7384.5|7383.5|7385|7384|7378.5|7377.5|159
1730815500000|2024-11-05 14:05:00|7384.8|7383.8|7382|7381|7385|7384|7381.8|7380.8|132
1730815800000|2024-11-05 14:10:00|7381.8|7380.8|7383.5|7382.5|7384.3|7383.3|7380.8|7379.8|69
1730816100000|2024-11-05 14:15:00|7384|7383|7381.3|7380.3|7385|7384|7380.8|7379.8|110
1730816400000|2024-11-05 14:20:00|7381.5|7380.5|7380|7379|7382|7381|7378.3|7377.3|111
1730816700000|2024-11-05 14:25:00|7379.8|7378.8|7375.5|7374.5|7380|7379|7373.8|7372.8|131
1730817000000|2024-11-05 14:30:00|7375|7374|7382.5|7381.5|7383|7382|7370.8|7369.8|303
1730817300000|2024-11-05 14:35:00|7382.8|7381.8|7389.8|7388.8|7390|7389|7379|7378|152
1730817600000|2024-11-05 14:40:00|7390|7389|7387.3|7386.3|7393|7392|7384|7383|164
1730817900000|2024-11-05 14:45:00|7387|7386|7385.3|7384.3|7388.8|7387.8|7382.8|7381.8|180
1730818200000|2024-11-05 14:50:00|7385|7384|7384.5|7383.5|7387.5|7386.5|7378.5|7377.5|335
1730818500000|2024-11-05 14:55:00|7384.8|7383.8|7383.5|7382.5|7386.3|7385.3|7381.3|7380.3|241
1730818800000|2024-11-05 15:00:00|7382.3|7381.3|7383.5|7382.5|7386.3|7385.3|7380|7379|277
1730819100000|2024-11-05 15:05:00|7383.8|7382.8|7380.5|7379.5|7384|7383|7379.3|7378.3|208
1730819400000|2024-11-05 15:10:00|7380.6|7379.6|7382.9|7381.9|7383.1|7382.1|7377.1|7376.1|325
1730819700000|2024-11-05 15:15:00|7382.6|7381.6|7381.1|7380.1|7383.1|7382.1|7376.4|7375.4|396
1730820000000|2024-11-05 15:20:00|7380.9|7379.9|7385.4|7384.4|7385.4|7384.4|7378.4|7377.4|255
1730820300000|2024-11-05 15:25:00|7385.6|7384.6|7386.4|7385.4|7388.9|7387.9|7384.9|7383.9|520
1730820600000|2024-11-05 15:30:00|7386.1|7385.1|7395.6|7394.6|7395.9|7394.9|7385.6|7384.6|297
1730820900000|2024-11-05 15:35:00|7395.4|7394.4|7403.1|7402.1|7403.4|7402.4|7394.6|7393.6|1314
1730821200000|2024-11-05 15:40:00|7403.4|7402.4|7402.4|7401.4|7405.1|7404.1|7401.1|7400.1|361
1730821500000|2024-11-05 15:45:00|7402.1|7401.1|7409.9|7408.9|7410.9|7409.9|7399.6|7398.6|404
1730821800000|2024-11-05 15:50:00|7410.1|7409.1|7407.9|7406.9|7411.4|7410.4|7407.1|7406.1|259
1730822100000|2024-11-05 15:55:00|7407.6|7406.6|7409.1|7408.1|7409.1|7408.1|7403.9|7402.9|274
1730822400000|2024-11-05 16:00:00|7409.6|7408.6|7409.9|7408.9|7410.4|7409.4|7404.9|7403.9|316
1730822700000|2024-11-05 16:05:00|7409.6|7408.6|7412.6|7411.6|7414.6|7413.6|7408.9|7407.9|290
1730823000000|2024-11-05 16:10:00|7412.4|7411.4|7414.1|7413.1|7415.6|7414.6|7410.9|7409.9|460
1730823300000|2024-11-05 16:15:00|7413.9|7412.9|7411.6|7410.6|7414.6|7413.6|7411.4|7410.4|456
1730823600000|2024-11-05 16:20:00|7411.9|7410.9|7411.6|7410.6|7413.4|7412.4|7410.1|7409.1|513
1730823900000|2024-11-05 16:25:00|7411.4|7410.4|7407.9|7406.9|7412.6|7411.6|7407.9|7406.9|898
1730824200000|2024-11-05 16:30:00|7408.4|7406.4|7410.1|7408.1|7415.4|7413.4|7407.6|7405.6|2153
1730824500000|2024-11-05 16:35:00|7409.4|7407.4|7412.1|7410.1|7412.9|7410.9|7406.4|7404.4|811
1730824800000|2024-11-05 16:40:00|7411.9|7409.9|7412.4|7410.4|7414.9|7412.9|7411.4|7409.4|830
1730825100000|2024-11-05 16:45:00|7412.6|7410.6|7415.1|7413.1|7415.9|7413.9|7411.4|7409.4|116
1730825400000|2024-11-05 16:50:00|7414.9|7412.9|7414.9|7412.9|7415.9|7413.9|7413.9|7411.9|88
1730825700000|2024-11-05 16:55:00|7414.6|7412.6|7413.9|7411.9|7416.4|7414.4|7412.9|7410.9|73
1730826000000|2024-11-05 17:00:00|7413.6|7411.6|7414.1|7412.1|7415.9|7413.9|7413.1|7411.1|40
1730826300000|2024-11-05 17:05:00|7413.9|7411.9|7414.9|7412.9|7415.4|7413.4|7413.1|7411.1|37
1730826600000|2024-11-05 17:10:00|7415.1|7413.1|7418.1|7416.1|7418.6|7416.6|7415.1|7413.1|97
1730826900000|2024-11-05 17:15:00|7417.9|7415.9|7422.9|7420.9|7422.9|7420.9|7417.9|7415.9|89
1730827200000|2024-11-05 17:20:00|7422.6|7420.6|7421.9|7419.9|7422.6|7420.6|7420.1|7418.1|105
1730827500000|2024-11-05 17:25:00|7421.6|7419.6|7421.1|7419.1|7422.6|7420.6|7420.1|7418.1|85
1730827800000|2024-11-05 17:30:00|7421.4|7419.4|7422.1|7420.1|7423.1|7421.1|7421.1|7419.1|42
1730828100000|2024-11-05 17:35:00|7421.9|7419.9|7421.6|7419.6|7423.9|7421.9|7420.6|7418.6|34
1730828400000|2024-11-05 17:40:00|7421.9|7419.9|7424.4|7422.4|7425.1|7423.1|7421.9|7419.9|102
1730828700000|2024-11-05 17:45:00|7424.1|7422.1|7425.6|7423.6|7426.1|7424.1|7422.4|7420.4|69
1730829000000|2024-11-05 17:50:00|7425.9|7423.9|7427.1|7425.1|7427.4|7425.4|7424.6|7422.6|41
1730829300000|2024-11-05 17:55:00|7427.4|7425.4|7424.6|7422.6|7427.6|7425.6|7423.6|7421.6|111
1730829600000|2024-11-05 18:00:00|7424.9|7422.9|7425.1|7423.1|7425.6|7423.6|7422.4|7420.4|88
1730829900000|2024-11-05 18:05:00|7424.9|7422.9|7423.6|7421.6|7426.1|7424.1|7422.6|7420.6|32
1730830200000|2024-11-05 18:10:00|7423.9|7421.9|7418.9|7416.9|7424.1|7422.1|7417.6|7415.6|124
1730830500000|2024-11-05 18:15:00|7418.6|7416.6|7416.6|7414.6|7421.6|7419.6|7416.4|7414.4|64
1730830800000|2024-11-05 18:20:00|7416.4|7414.4|7414.9|7412.9|7417.4|7415.4|7413.4|7411.4|60
1730831100000|2024-11-05 18:25:00|7414.6|7412.6|7414.6|7412.6|7415.6|7413.6|7413.1|7411.1|36
1730831400000|2024-11-05 18:30:00|7414.9|7412.9|7412.1|7410.1|7415.4|7413.4|7411.9|7409.9|63
1730831700000|2024-11-05 18:35:00|7411.9|7409.9|7408.9|7406.9|7412.1|7410.1|7406.1|7404.1|91
1730832000000|2024-11-05 18:40:00|7408.6|7406.6|7409.6|7407.6|7411.1|7409.1|7408.1|7406.1|53
1730832300000|2024-11-05 18:45:00|7409.4|7407.4|7407.6|7405.6|7411.6|7409.6|7406.4|7404.4|42
1730832600000|2024-11-05 18:50:00|7407.4|7405.4|7410.9|7408.9|7410.9|7408.9|7406.6|7404.6|61
1730832900000|2024-11-05 18:55:00|7411.1|7409.1|7411.9|7409.9|7411.9|7409.9|7409.6|7407.6|32
1730833200000|2024-11-05 19:00:00|7412.1|7410.1|7417.1|7415.1|7417.1|7415.1|7411.6|7409.6|126
1730833500000|2024-11-05 19:05:00|7417.4|7415.4|7419.9|7417.9|7419.9|7417.9|7416.1|7414.1|63
1730833800000|2024-11-05 19:10:00|7419.6|7417.6|7415.6|7413.6|7419.6|7417.6|7415.1|7413.1|52
1730834100000|2024-11-05 19:15:00|7415.4|7413.4|7414.6|7412.6|7417.1|7415.1|7413.9|7411.9|76
1730834400000|2024-11-05 19:20:00|7414.4|7412.4|7411.1|7409.1|7414.4|7412.4|7408.6|7406.6|131
1730834700000|2024-11-05 19:25:00|7411.4|7409.4|7412.6|7410.6|7415.4|7413.4|7410.6|7408.6|41
1730835000000|2024-11-05 19:30:00|7412.9|7410.9|7413.1|7411.1|7413.6|7411.6|7410.9|7408.9|31
1730835300000|2024-11-05 19:35:00|7413.4|7411.4|7414.6|7412.6|7414.9|7412.9|7412.9|7410.9|34
1730835600000|2024-11-05 19:40:00|7414.9|7412.9|7415.4|7413.4|7415.6|7413.6|7413.1|7411.1|36
1730835900000|2024-11-05 19:45:00|7415.6|7413.6|7413.1|7411.1|7416.1|7414.1|7412.4|7410.4|33
1730836200000|2024-11-05 19:50:00|7412.9|7410.9|7406.6|7404.6|7412.9|7410.9|7405.1|7403.1|39
1730836500000|2024-11-05 19:55:00|7406.4|7404.4|7401.6|7399.6|7406.6|7404.6|7400.9|7398.9|89
1730836800000|2024-11-05 20:00:00|7401.4|7399.4|7405.6|7403.6|7407.1|7405.1|7400.6|7398.6|57
1730837100000|2024-11-05 20:05:00|7405.9|7403.9|7412.1|7410.1|7412.1|7410.1|7405.9|7403.9|31
1730837400000|2024-11-05 20:10:00|7412.4|7410.4|7411.1|7409.1|7413.4|7411.4|7410.1|7408.1|27
1730837700000|2024-11-05 20:15:00|7410.9|7408.9|7411.1|7409.1|7411.6|7409.6|7408.6|7406.6|41
1730838000000|2024-11-05 20:20:00|7410.9|7408.9|7409.1|7407.1|7410.9|7408.9|7407.1|7405.1|28
1730838300000|2024-11-05 20:25:00|7409.4|7407.4|7408.6|7406.6|7409.4|7407.4|7406.1|7404.1|31
1730838600000|2024-11-05 20:30:00|7408.9|7406.9|7412.1|7410.1|7413.6|7411.6|7407.4|7405.4|57
1730838900000|2024-11-05 20:35:00|7411.9|7409.9|7413.9|7411.9|7415.1|7413.1|7410.6|7408.6|34
1730839200000|2024-11-05 20:40:00|7413.6|7411.6|7409.6|7407.6|7413.6|7411.6|7408.6|7406.6|49
1730839500000|2024-11-05 20:45:00|7409.4|7407.4|7412.9|7410.9|7413.9|7411.9|7409.4|7407.4|42
1730839800000|2024-11-05 20:50:00|7412.6|7410.6|7416.9|7414.9|7418.1|7416.1|7411.6|7409.6|166
1730840100000|2024-11-05 20:55:00|7416.6|7414.6|7416.9|7414.9|7417.4|7415.4|7414.6|7412.6|146
1730840400000|2024-11-05 21:00:00|7417.6|7413.6|7420.2|7416.2|7420.5|7416.5|7416.7|7412.7|0
1730840700000|2024-11-05 21:05:00|7419.9|7415.9|7424.8|7420.8|7426.4|7422.4|7419.9|7415.9|0
1730841000000|2024-11-05 21:10:00|7425.1|7421.1|7427.1|7423.1|7429.1|7425.1|7424.1|7420.1|0
1730841300000|2024-11-05 21:15:00|7424.9|7420.9|7422.5|7418.5|7425.6|7421.6|7419.9|7415.9|0
1730841600000|2024-11-05 21:20:00|7422.4|7418.4|7427.6|7423.6|7427.9|7423.9|7422.2|7418.2|0
1730841900000|2024-11-05 21:25:00|7427.4|7423.4|7426.7|7422.7|7427.6|7423.6|7425.6|7421.6|0
1730842200000|2024-11-05 21:30:00|7426.4|7422.4|7427.5|7423.5|7427.5|7423.5|7425.1|7421.1|0
1730842500000|2024-11-05 21:35:00|7427.4|7423.4|7427.8|7423.8|7429.2|7425.2|7427.2|7423.2|0
1730842800000|2024-11-05 21:40:00|7427.5|7423.5|7425.3|7421.3|7427.5|7423.5|7425.3|7421.3|0
1730843100000|2024-11-05 21:45:00|7425|7421|7425|7421|7425.3|7421.3|7423.3|7419.3|0
1730843400000|2024-11-05 21:50:00|7424.7|7420.7|7424.7|7420.7|7426.2|7422.2|7423.7|7419.7|0
1730843700000|2024-11-05 21:55:00|7424.6|7420.6|7430.1|7426.1|7431.3|7427.3|7424.6|7420.6|0
1730844000000|2024-11-05 22:00:00|7429|7425|7425.8|7421.8|7430.1|7426.1|7425.8|7421.8|0
1730844300000|2024-11-05 22:05:00|7425.6|7421.6|7424.7|7420.7|7425.6|7421.6|7424.7|7420.7|0
1730844600000|2024-11-05 22:10:00|7424.6|7420.6|7424.9|7420.9|7425|7421|7424.1|7420.1|0
1730844900000|2024-11-05 22:15:00|7425|7421|7424.4|7420.4|7425.1|7421.1|7424.3|7420.3|0
1730845200000|2024-11-05 22:20:00|7424.5|7420.5|7424.3|7420.3|7425.1|7421.1|7424.3|7420.3|0
1730845500000|2024-11-05 22:25:00|7424.4|7420.4|7424.8|7420.8|7424.9|7420.9|7424.4|7420.4|0
1730845800000|2024-11-05 22:30:00|7424.9|7420.9|7424.7|7420.7|7424.9|7420.9|7424.7|7420.7|0
1730846100000|2024-11-05 22:35:00|7424.8|7420.8|7425.1|7421.1|7425.1|7421.1|7424.8|7420.8|0
1730846400000|2024-11-05 22:40:00|7424.9|7420.9|7425.1|7421.1|7425.1|7421.1|7424.9|7420.9|0
1730846700000|2024-11-05 22:45:00|7424.9|7420.9|7425.1|7421.1|7425.2|7421.2|7424.9|7420.9|0
1730847000000|2024-11-05 22:50:00|7424.9|7420.9|7425.2|7421.2|7425.2|7421.2|7424.9|7420.9|0
1730847300000|2024-11-05 22:55:00|7425.1|7421.1|7424.9|7420.9|7425.2|7421.2|7424.8|7420.8|0
1730847600000|2024-11-05 23:00:00|7424.3|7420.3|7424.4|7420.4|7425.8|7421.8|7422.4|7418.4|0
1730847900000|2024-11-05 23:05:00|7424.9|7420.9|7427|7423|7427|7423|7422.4|7418.4|0
1730848200000|2024-11-05 23:10:00|7427.1|7423.1|7422.5|7418.5|7427.1|7423.1|7422.5|7418.5|0
1730848500000|2024-11-05 23:15:00|7422.7|7418.7|7420.4|7416.4|7422.8|7418.8|7419.6|7415.6|0
1730848800000|2024-11-05 23:20:00|7420.2|7416.2|7418.7|7414.7|7421|7417|7418.1|7414.1|0
1730849100000|2024-11-05 23:25:00|7418.8|7414.8|7421.8|7417.8|7421.8|7417.8|7418.4|7414.4|0
1730849400000|2024-11-05 23:30:00|7422.1|7418.1|7422.1|7418.1|7423|7419|7420.4|7416.4|0
1730849700000|2024-11-05 23:35:00|7422.2|7418.2|7419.4|7415.4|7422.2|7418.2|7418.8|7414.8|0
1730850000000|2024-11-05 23:40:00|7419.6|7415.6|7420.2|7416.2|7420.8|7416.8|7419.1|7415.1|0
1730850300000|2024-11-05 23:45:00|7420.4|7416.4|7419.9|7415.9|7421.4|7417.4|7419.6|7415.6|0
1730850600000|2024-11-05 23:50:00|7419.6|7415.6|7422.5|7418.5|7423|7419|7419.6|7415.6|0
1730850900000|2024-11-05 23:55:00|7422.3|7418.3|7418.3|7414.3|7422.3|7418.3|7417.6|7413.6|0
1730851200000|2024-11-06 00:00:00|7418|7414|7421.7|7417.7|7422.9|7418.9|7417.9|7413.9|0
1730851500000|2024-11-06 00:05:00|7421.6|7417.6|7422.6|7418.6|7425.2|7421.2|7421.1|7417.1|0
1730851800000|2024-11-06 00:10:00|7422.8|7418.8|7422.2|7418.2|7423.7|7419.7|7419.6|7415.6|0
1730852100000|2024-11-06 00:15:00|7422.1|7418.1|7420.5|7417.5|7422.1|7419|7407.7|7403.7|0
1730852400000|2024-11-06 00:20:00|7419|7416|7428.4|7425.4|7430.6|7427.6|7418.2|7415.2|0
1730852700000|2024-11-06 00:25:00|7428.3|7425.3|7427.1|7424.1|7432.2|7429.2|7426.3|7423.3|0
1730853000000|2024-11-06 00:30:00|7427.8|7424.8|7430.6|7427.6|7432.9|7429.9|7424.9|7421.9|0
1730853300000|2024-11-06 00:35:00|7429.8|7426.8|7421.1|7418.1|7432.4|7429.4|7421.1|7418.1|0
1730853600000|2024-11-06 00:40:00|7421.2|7418.2|7423.9|7420.9|7424.6|7421.6|7418|7415|0
1730853900000|2024-11-06 00:45:00|7423.8|7420.8|7426|7423|7427.4|7424.4|7420|7417|0
1730854200000|2024-11-06 00:50:00|7426.7|7423.7|7430.5|7427.5|7430.5|7427.5|7425.2|7422.2|0
1730854500000|2024-11-06 00:55:00|7429.7|7426.7|7422.9|7419.9|7430.5|7427.5|7421.4|7418.4|0
1730854800000|2024-11-06 01:00:00|7422.2|7419.2|7429.7|7426.7|7430.4|7427.4|7422.2|7419.2|0
1730855100000|2024-11-06 01:05:00|7430.4|7427.4|7438.6|7435.6|7439.3|7436.3|7429.7|7426.7|0
1730855400000|2024-11-06 01:10:00|7437.9|7434.9|7436.5|7433.5|7440.9|7437.9|7432.7|7429.7|0
1730855700000|2024-11-06 01:15:00|7435.8|7432.8|7440.7|7437.7|7442.4|7439.4|7435.6|7432.6|0
1730856000000|2024-11-06 01:20:00|7440|7437|7437.7|7434.7|7441.5|7438.5|7435.5|7432.5|0
1730856300000|2024-11-06 01:25:00|7437|7434|7437.6|7434.6|7439.2|7436.2|7432.4|7429.4|0
1730856600000|2024-11-06 01:30:00|7438.4|7435.4|7439.1|7436.1|7446.2|7443.2|7436.9|7433.9|0
1730856900000|2024-11-06 01:35:00|7439.9|7436.9|7435.3|7432.3|7439.9|7436.9|7433.1|7430.1|0
1730857200000|2024-11-06 01:40:00|7433.8|7430.8|7431.7|7428.7|7435.5|7432.5|7431|7428|0
1730857500000|2024-11-06 01:45:00|7431|7428|7428.6|7425.6|7434.7|7431.7|7427.9|7424.9|0
1730857800000|2024-11-06 01:50:00|7429.4|7426.4|7435.5|7432.5|7436.2|7433.2|7427.9|7424.9|0
1730858100000|2024-11-06 01:55:00|7437|7434|7438.6|7435.6|7439.3|7436.3|7434.7|7431.7|0
1730858400000|2024-11-06 02:00:00|7438.5|7435.5|7437.5|7434.5|7443|7440|7437|7434|0
1730858700000|2024-11-06 02:05:00|7439|7436|7448.3|7445.3|7449.9|7446.9|7437.5|7434.5|0
1730859000000|2024-11-06 02:10:00|7446.8|7443.8|7450.8|7447.8|7453.9|7450.9|7446.8|7443.8|0
1730859300000|2024-11-06 02:15:00|7452.3|7449.3|7456.9|7453.9|7457|7454|7447.9|7444.9|0
1730859600000|2024-11-06 02:20:00|7455.4|7452.4|7451|7448|7455.6|7452.6|7445|7442|0
1730859900000|2024-11-06 02:25:00|7452.5|7449.5|7455|7452|7456.5|7453.5|7449.5|7446.5|0
1730860200000|2024-11-06 02:30:00|7454.2|7451.2|7452.7|7449.7|7457.9|7454.9|7452.6|7449.6|0
1730860500000|2024-11-06 02:35:00|7452|7449|7452.8|7449.8|7458.7|7455.7|7449.6|7446.6|0
1730860800000|2024-11-06 02:40:00|7454.3|7451.3|7455.9|7452.9|7457.3|7454.3|7452.7|7449.7|0
1730861100000|2024-11-06 02:45:00|7456.6|7453.6|7462.6|7459.6|7464.2|7461.2|7455.9|7452.9|0
1730861400000|2024-11-06 02:50:00|7462.5|7459.5|7473.9|7470.9|7474.4|7471.4|7462.5|7459.5|0
1730861700000|2024-11-06 02:55:00|7474|7471|7475.5|7472.5|7479.2|7476.2|7471|7468|0
1730862000000|2024-11-06 03:00:00|7474.7|7471.7|7484.5|7481.5|7488.9|7485.9|7474|7471|0
1730862300000|2024-11-06 03:05:00|7483.7|7480.7|7473|7470|7484.4|7481.4|7469.3|7466.3|0
1730862600000|2024-11-06 03:10:00|7472.3|7469.3|7461.6|7458.6|7473|7470|7461.6|7458.6|0
1730862900000|2024-11-06 03:15:00|7461.7|7458.7|7455.7|7452.7|7463.1|7460.1|7448|7445|0
1730863200000|2024-11-06 03:20:00|7455.6|7452.6|7448.4|7445.4|7455.7|7452.7|7444.7|7441.7|0
1730863500000|2024-11-06 03:25:00|7449.2|7446.2|7444.1|7441.1|7456.8|7453.8|7444.1|7441.1|0
1730863800000|2024-11-06 03:30:00|7443.4|7440.4|7414.5|7411.5|7443.4|7440.4|7414.5|7411.5|0
1730864100000|2024-11-06 03:35:00|7415.3|7412.3|7425.9|7422.9|7426|7423|7409.2|7406.2|0
1730864400000|2024-11-06 03:40:00|7426.7|7423.7|7425.2|7422.2|7427.4|7424.4|7413.4|7410.4|0
1730864700000|2024-11-06 03:45:00|7425.9|7422.9|7416.3|7413.3|7426.7|7423.7|7408.7|7405.7|0
1730865000000|2024-11-06 03:50:00|7414.8|7411.8|7402.1|7399.1|7415.6|7412.6|7399.8|7396.8|0
1730865300000|2024-11-06 03:55:00|7400.6|7397.6|7382.9|7379.9|7402.1|7399.1|7373.8|7370.8|0
1730865600000|2024-11-06 04:00:00|7383.6|7380.6|7389.3|7386.3|7392.9|7389.9|7378.5|7375.5|0
1730865900000|2024-11-06 04:05:00|7389.2|7386.2|7399.4|7396.4|7406.9|7403.9|7386.2|7383.2|0
1730866200000|2024-11-06 04:10:00|7399.5|7396.5|7416.5|7413.5|7417.9|7414.9|7397.9|7394.9|0
1730866500000|2024-11-06 04:15:00|7415.7|7412.7|7388.2|7385.2|7415.7|7412.7|7363.8|7360.8|0
1730866800000|2024-11-06 04:20:00|7388.1|7385.1|7385|7382|7394.6|7391.6|7382.7|7379.7|0
1730867100000|2024-11-06 04:25:00|7384.3|7381.3|7375.1|7372.1|7394.6|7391.6|7369.9|7366.9|0
1730867400000|2024-11-06 04:30:00|7375.2|7372.2|7383.9|7380.9|7384.7|7381.7|7366.4|7363.4|0
1730867700000|2024-11-06 04:35:00|7383.1|7380.1|7384.5|7381.5|7389.7|7386.7|7377.9|7374.9|0
1730868000000|2024-11-06 04:40:00|7383.8|7380.8|7390.8|7387.8|7395.2|7392.2|7379.8|7376.8|0
1730868300000|2024-11-06 04:45:00|7390.1|7387.1|7392.2|7389.2|7396.7|7393.7|7388|7385|0
1730868600000|2024-11-06 04:50:00|7393|7390|7390.9|7387.9|7396.9|7393.9|7390.9|7387.9|0
1730868900000|2024-11-06 04:55:00|7391.6|7388.6|7394.1|7391.1|7399.4|7396.4|7388|7385|0
1730869200000|2024-11-06 05:00:00|7393.4|7390.4|7390.3|7387.3|7393.4|7390.4|7380.6|7377.6|0
1730869500000|2024-11-06 05:05:00|7391|7388|7386.5|7383.5|7395.3|7392.3|7384.3|7381.3|0
1730869800000|2024-11-06 05:10:00|7387.2|7384.2|7378.3|7375.3|7387.2|7384.2|7376.6|7373.6|0
1730870100000|2024-11-06 05:15:00|7377.5|7374.5|7379|7376|7385|7382|7377.5|7374.5|0
1730870400000|2024-11-06 05:20:00|7380.5|7377.5|7385.7|7382.7|7385.7|7382.7|7376|7373|0
1730870700000|2024-11-06 05:25:00|7384.9|7381.9|7380.6|7377.6|7388.6|7385.6|7379.1|7376.1|0
1730871000000|2024-11-06 05:30:00|7379.9|7376.9|7377.7|7374.7|7380.7|7377.7|7377|7374|0
1730871300000|2024-11-06 05:35:00|7376.3|7373.3|7370.8|7367.8|7377.8|7374.8|7367|7364|0
1730871600000|2024-11-06 05:40:00|7372.3|7369.3|7359.1|7356.1|7378.1|7375.1|7356.2|7353.2|0
1730871900000|2024-11-06 05:45:00|7359.2|7356.2|7356.9|7353.9|7365.6|7362.6|7352.4|7349.4|0
1730872200000|2024-11-06 05:50:00|7355.4|7352.4|7353.8|7350.8|7361.9|7358.9|7348.1|7345.1|0
1730872500000|2024-11-06 05:55:00|7352.3|7349.3|7361.2|7358.2|7363.7|7360.7|7350.3|7347.3|0
1730872800000|2024-11-06 06:00:00|7361.3|7358.3|7359|7356|7362|7359|7351|7348|0
1730873100000|2024-11-06 06:05:00|7360.5|7357.5|7371.6|7368.6|7371.6|7368.6|7358.7|7355.7|0
1730873400000|2024-11-06 06:10:00|7373.1|7370.1|7381.7|7378.7|7383.2|7380.2|7369.9|7366.9|0
1730873700000|2024-11-06 06:15:00|7382.5|7379.5|7392.8|7389.8|7399.4|7396.4|7382.5|7379.5|0
1730874000000|2024-11-06 06:20:00|7392.1|7389.1|7384|7381|7395.8|7392.8|7383.2|7380.2|0
1730874300000|2024-11-06 06:25:00|7386.2|7383.2|7398.2|7395.2|7398.3|7395.3|7383.4|7380.4|0
1730874600000|2024-11-06 06:30:00|7398.9|7395.9|7432.4|7429.4|7441|7438|7398.1|7395.1|0
1730874900000|2024-11-06 06:35:00|7430.9|7427.9|7422.8|7419.8|7435.3|7432.3|7416.3|7413.3|0
1730875200000|2024-11-06 06:40:00|7422|7419|7433.6|7430.6|7437.4|7434.4|7416.1|7413.1|0
1730875500000|2024-11-06 06:45:00|7434.4|7431.4|7432.2|7429.2|7436.6|7433.6|7426|7423|0
1730875800000|2024-11-06 06:50:00|7434.4|7431.4|7451.4|7448.4|7458.7|7455.7|7434.4|7431.4|0
1730876100000|2024-11-06 06:55:00|7451.5|7448.5|7428.7|7425.7|7456|7453|7428.7|7425.7|0
1730876400000|2024-11-06 07:00:00|7427.2|7424.2|7437.9|7435.9|7440.4|7438.4|7411.4|7409.4|727
1730876700000|2024-11-06 07:05:00|7435.4|7433.4|7489.9|7487.9|7490.1|7488.1|7434.6|7432.6|549
1730877000000|2024-11-06 07:10:00|7490.4|7488.4|7493.1|7491.1|7498.6|7496.6|7484.9|7482.9|345
1730877300000|2024-11-06 07:15:00|7493.4|7491.4|7483.9|7481.9|7499.9|7497.9|7482.1|7480.1|372
1730877600000|2024-11-06 07:20:00|7483.6|7481.6|7472.4|7470.4|7483.9|7481.9|7470.4|7468.4|294
1730877900000|2024-11-06 07:25:00|7472.1|7470.1|7470.4|7468.4|7479.1|7477.1|7467.4|7465.4|206
1730878200000|2024-11-06 07:30:00|7470.6|7468.6|7480.9|7478.9|7482.6|7480.6|7470.6|7468.6|134
1730878500000|2024-11-06 07:35:00|7481.4|7479.4|7486.6|7484.6|7494.1|7492.1|7479.6|7477.6|271
1730878800000|2024-11-06 07:40:00|7486.9|7484.9|7478.4|7476.4|7492.4|7490.4|7473.1|7471.1|316
1730879100000|2024-11-06 07:45:00|7478.1|7476.1|7462.9|7460.9|7478.6|7476.6|7461.6|7459.6|304
1730879400000|2024-11-06 07:50:00|7462.6|7460.6|7454.6|7452.6|7462.6|7460.6|7444.4|7442.4|338
1730879700000|2024-11-06 07:55:00|7455.4|7453.4|7444.1|7442.1|7456.4|7454.4|7440.9|7438.9|348
1730880000000|2024-11-06 08:00:00|7443.6|7442.6|7458.6|7457.6|7465.4|7464.4|7437.6|7436.6|2157
1730880300000|2024-11-06 08:05:00|7457.6|7456.6|7484.6|7483.6|7490.6|7489.6|7455.4|7454.4|1521
1730880600000|2024-11-06 08:10:00|7485.6|7484.6|7519.1|7518.1|7519.1|7518.1|7478.1|7477.1|887
1730880900000|2024-11-06 08:15:00|7519.4|7518.4|7531.1|7530.1|7533.6|7532.6|7517.6|7516.6|2056
1730881200000|2024-11-06 08:20:00|7531.4|7530.4|7531.4|7530.4|7541.6|7540.6|7527.9|7526.9|844
1730881500000|2024-11-06 08:25:00|7530.6|7529.6|7548.6|7547.6|7548.6|7547.6|7527.6|7526.6|742
1730881800000|2024-11-06 08:30:00|7548.9|7547.9|7566.1|7565.1|7568.6|7567.6|7547.9|7546.9|1158
1730882100000|2024-11-06 08:35:00|7566.4|7565.4|7550.1|7549.1|7569.6|7568.6|7544.4|7543.4|1217
1730882400000|2024-11-06 08:40:00|7549.6|7548.6|7545.1|7544.1|7551.1|7550.1|7538.9|7537.9|1020
1730882700000|2024-11-06 08:45:00|7544.9|7543.9|7555.4|7554.4|7557.1|7556.1|7543.9|7542.9|866
1730883000000|2024-11-06 08:50:00|7555.1|7554.1|7562.6|7561.6|7569.1|7568.1|7554.6|7553.6|892
1730883300000|2024-11-06 08:55:00|7562.1|7561.1|7566.1|7565.1|7568.6|7567.6|7562.1|7561.1|450
1730883600000|2024-11-06 09:00:00|7565.6|7564.6|7563.6|7562.6|7567.1|7566.1|7557.1|7556.1|460
1730883900000|2024-11-06 09:05:00|7563.4|7562.4|7563.1|7562.1|7570.6|7569.6|7559.6|7558.6|611
1730884200000|2024-11-06 09:10:00|7562.9|7561.9|7568.6|7567.6|7572.6|7571.6|7561.9|7560.9|562
1730884500000|2024-11-06 09:15:00|7568.4|7567.4|7565.9|7564.9|7573.9|7572.9|7561.6|7560.6|440
1730884800000|2024-11-06 09:20:00|7565.6|7564.6|7548.1|7547.1|7566.4|7565.4|7543.1|7542.1|1057
1730885100000|2024-11-06 09:25:00|7548.6|7547.6|7528.6|7527.6|7548.6|7547.6|7524.1|7523.1|628
1730885400000|2024-11-06 09:30:00|7528.4|7527.4|7529.4|7528.4|7535.9|7534.9|7526.1|7525.1|623
1730885700000|2024-11-06 09:35:00|7529.1|7528.1|7510.1|7509.1|7529.1|7528.1|7508.6|7507.6|692
1730886000000|2024-11-06 09:40:00|7509.9|7508.9|7496.6|7495.6|7510.4|7509.4|7496.4|7495.4|763
1730886300000|2024-11-06 09:45:00|7496.9|7495.9|7497.6|7496.6|7502.1|7501.1|7487.6|7486.6|4468
1730886600000|2024-11-06 09:50:00|7497.9|7496.9|7496.6|7495.6|7501.6|7500.6|7489.1|7488.1|711
1730886900000|2024-11-06 09:55:00|7496.4|7495.4|7510.6|7509.6|7511.1|7510.1|7492.4|7491.4|479
1730887200000|2024-11-06 10:00:00|7510.4|7509.4|7511.6|7510.6|7523.6|7522.6|7508.1|7507.1|632
1730887500000|2024-11-06 10:05:00|7512.6|7511.6|7509.1|7508.1|7512.6|7511.6|7503.1|7502.1|328
1730887800000|2024-11-06 10:10:00|7509.4|7508.4|7517.6|7516.6|7517.6|7516.6|7502.6|7501.6|457
1730888100000|2024-11-06 10:15:00|7517.9|7516.9|7531.1|7530.1|7532.6|7531.6|7517.4|7516.4|442
1730888400000|2024-11-06 10:20:00|7530.6|7529.6|7529.4|7528.4|7534.9|7533.9|7526.1|7525.1|356
1730888700000|2024-11-06 10:25:00|7529.6|7528.6|7533.6|7532.6|7535.1|7534.1|7527.1|7526.1|257
1730889000000|2024-11-06 10:30:00|7533.9|7532.9|7531.6|7530.6|7538.1|7537.1|7529.6|7528.6|337
1730889300000|2024-11-06 10:35:00|7531.4|7530.4|7526.1|7525.1|7532.9|7531.9|7525.4|7524.4|204
1730889600000|2024-11-06 10:40:00|7526.4|7525.4|7518.6|7517.6|7527.9|7526.9|7515.6|7514.6|266
1730889900000|2024-11-06 10:45:00|7518.4|7517.4|7514.1|7513.1|7519.1|7518.1|7510.4|7509.4|246
1730890200000|2024-11-06 10:50:00|7513.9|7512.9|7514.6|7513.6|7517.4|7516.4|7508.6|7507.6|202
1730890500000|2024-11-06 10:55:00|7515.1|7514.1|7508.4|7507.4|7516.6|7515.6|7506.9|7505.9|216
1730890800000|2024-11-06 11:00:00|7507.6|7506.6|7498.6|7497.6|7511.1|7510.1|7494.9|7493.9|253
1730891100000|2024-11-06 11:05:00|7498.4|7497.4|7502.4|7501.4|7503.1|7502.1|7497.4|7496.4|236
1730891400000|2024-11-06 11:10:00|7502.6|7501.6|7499.1|7498.1|7502.6|7501.6|7495.1|7494.1|215
1730891700000|2024-11-06 11:15:00|7498.6|7497.6|7499.6|7498.6|7506.4|7505.4|7495.1|7494.1|264
1730892000000|2024-11-06 11:20:00|7499.4|7498.4|7495.6|7494.6|7499.4|7498.4|7494.6|7493.6|144
1730892300000|2024-11-06 11:25:00|7495.4|7494.4|7487.1|7486.1|7495.4|7494.4|7485.1|7484.1|316
1730892600000|2024-11-06 11:30:00|7487.4|7486.4|7481.6|7480.6|7489.1|7488.1|7481.1|7480.1|221
1730892900000|2024-11-06 11:35:00|7481.9|7480.9|7480.1|7479.1|7488.6|7487.6|7479.9|7478.9|394
1730893200000|2024-11-06 11:40:00|7479.9|7478.9|7476.6|7475.6|7484.6|7483.6|7475.4|7474.4|336
1730893500000|2024-11-06 11:45:00|7476.4|7475.4|7463.4|7462.4|7476.4|7475.4|7463.1|7462.1|492
1730893800000|2024-11-06 11:50:00|7463.6|7462.6|7459.9|7458.9|7466.4|7465.4|7456.1|7455.1|503
1730894100000|2024-11-06 11:55:00|7459.6|7458.6|7462.9|7461.9|7467.6|7466.6|7455.4|7454.4|405
1730894400000|2024-11-06 12:00:00|7463.1|7462.1|7467.1|7466.1|7468.4|7467.4|7453.6|7452.6|650
1730894700000|2024-11-06 12:05:00|7467.6|7466.6|7473.1|7472.1|7473.9|7472.9|7466.1|7465.1|330
1730895000000|2024-11-06 12:10:00|7472.9|7471.9|7468.1|7467.1|7474.9|7473.9|7461.6|7460.6|228
1730895300000|2024-11-06 12:15:00|7467.9|7466.9|7466.6|7465.6|7472.1|7471.1|7465.6|7464.6|220
1730895600000|2024-11-06 12:20:00|7466.9|7465.9|7459.6|7458.6|7468.6|7467.6|7459.4|7458.4|222
1730895900000|2024-11-06 12:25:00|7459.4|7458.4|7461.6|7460.6|7466.9|7465.9|7458.6|7457.6|151
1730896200000|2024-11-06 12:30:00|7461.9|7460.9|7469.6|7468.6|7469.9|7468.9|7457.9|7456.9|264
1730896500000|2024-11-06 12:35:00|7469.4|7468.4|7474.1|7473.1|7476.1|7475.1|7467.6|7466.6|201
1730896800000|2024-11-06 12:40:00|7474.8|7473.8|7475.8|7474.8|7478.3|7477.3|7471.6|7470.6|171
1730897100000|2024-11-06 12:45:00|7476.1|7475.1|7478.3|7477.3|7482.8|7481.8|7474.1|7473.1|303
1730897400000|2024-11-06 12:50:00|7478.6|7477.6|7491.1|7490.1|7491.3|7490.3|7476.8|7475.8|467
1730897700000|2024-11-06 12:55:00|7491.3|7490.3|7483.8|7482.8|7496.1|7495.1|7483.3|7482.3|430
1730898000000|2024-11-06 13:00:00|7484.1|7483.1|7472.3|7471.3|7486.3|7485.3|7471.8|7470.8|177
1730898300000|2024-11-06 13:05:00|7472.1|7471.1|7472.8|7471.8|7478.6|7477.6|7470.1|7469.1|149
1730898600000|2024-11-06 13:10:00|7473.1|7472.1|7470.3|7469.3|7474.1|7473.1|7465.3|7464.3|187
1730898900000|2024-11-06 13:15:00|7470.6|7469.6|7466.3|7465.3|7475.8|7474.8|7461.1|7460.1|373
1730899200000|2024-11-06 13:20:00|7465.8|7464.8|7467.3|7466.3|7471.8|7470.8|7465.3|7464.3|199
1730899500000|2024-11-06 13:25:00|7466.8|7465.8|7458.3|7457.3|7466.8|7465.8|7458.3|7457.3|134
1730899800000|2024-11-06 13:30:00|7458.6|7457.6|7445.3|7444.3|7458.6|7457.6|7443.3|7442.3|465
1730900100000|2024-11-06 13:35:00|7445.6|7444.6|7444.3|7443.3|7446.8|7445.8|7436.8|7435.8|284
1730900400000|2024-11-06 13:40:00|7444.1|7443.1|7433.8|7432.8|7447.1|7446.1|7432.3|7431.3|243
1730900700000|2024-11-06 13:45:00|7433.6|7432.6|7420.6|7419.6|7434.3|7433.3|7420.1|7419.1|342
1730901000000|2024-11-06 13:50:00|7420.3|7419.3|7418.1|7417.1|7424.6|7423.6|7416.1|7415.1|697
1730901300000|2024-11-06 13:55:00|7417.8|7416.8|7425.3|7424.3|7429.3|7428.3|7414.1|7413.1|536
1730901600000|2024-11-06 14:00:00|7425.6|7424.6|7404.6|7403.6|7425.8|7424.8|7404.6|7403.6|815
1730901900000|2024-11-06 14:05:00|7403.6|7402.6|7399.3|7398.3|7407.3|7406.3|7396.8|7395.8|925
1730902200000|2024-11-06 14:10:00|7398.8|7397.8|7398.3|7397.3|7400.6|7399.6|7392.3|7391.3|2481
1730902500000|2024-11-06 14:15:00|7398.1|7397.1|7412.8|7411.8|7418.1|7417.1|7394.1|7393.1|671
1730902800000|2024-11-06 14:20:00|7412.6|7411.6|7400.1|7399.1|7416.8|7415.8|7399.8|7398.8|451
1730903100000|2024-11-06 14:25:00|7399.8|7398.8|7394.8|7393.8|7407.6|7406.6|7390.1|7389.1|617
1730903400000|2024-11-06 14:30:00|7396.8|7395.8|7387.6|7386.6|7396.8|7395.8|7379.1|7378.1|1302
1730903700000|2024-11-06 14:35:00|7388.1|7387.1|7400.8|7399.8|7406.1|7405.1|7385.3|7384.3|827
1730904000000|2024-11-06 14:40:00|7401.1|7400.1|7388.8|7387.8|7405.1|7404.1|7388.3|7387.3|913
1730904300000|2024-11-06 14:45:00|7389.1|7388.1|7363.3|7362.3|7392.6|7391.6|7362.3|7361.3|925
1730904600000|2024-11-06 14:50:00|7363.6|7362.6|7358.3|7357.3|7366.8|7365.8|7356.8|7355.8|890
1730904900000|2024-11-06 14:55:00|7359.8|7358.8|7358.1|7357.1|7362.8|7361.8|7345.8|7344.8|6282
1730905200000|2024-11-06 15:00:00|7357.8|7356.8|7353.3|7352.3|7364.8|7363.8|7347.8|7346.8|1255
1730905500000|2024-11-06 15:05:00|7353.1|7352.1|7349.3|7348.3|7353.6|7352.6|7345.3|7344.3|777
1730905800000|2024-11-06 15:10:00|7349.5|7348.5|7354.3|7353.3|7364.3|7363.3|7347|7346|956
1730906100000|2024-11-06 15:15:00|7354|7353|7353.5|7352.5|7362.5|7361.5|7347.5|7346.5|837
1730906400000|2024-11-06 15:20:00|7354|7353|7363|7362|7366.5|7365.5|7353.3|7352.3|695
1730906700000|2024-11-06 15:25:00|7362.8|7361.8|7374.5|7373.5|7378|7377|7354.3|7353.3|846
1730907000000|2024-11-06 15:30:00|7374.3|7373.3|7369.5|7368.5|7377.5|7376.5|7366|7365|589
1730907300000|2024-11-06 15:35:00|7369.8|7368.8|7357.5|7356.5|7370|7369|7356.3|7355.3|483
1730907600000|2024-11-06 15:40:00|7358.8|7357.8|7359.5|7358.5|7369.5|7368.5|7356.5|7355.5|458
1730907900000|2024-11-06 15:45:00|7359.3|7358.3|7352|7351|7361|7360|7348|7347|590
1730908200000|2024-11-06 15:50:00|7351.8|7350.8|7348.5|7347.5|7352|7351|7342|7341|733
1730908500000|2024-11-06 15:55:00|7348.3|7347.3|7355.5|7354.5|7356.8|7355.8|7343.8|7342.8|510
1730908800000|2024-11-06 16:00:00|7355.8|7354.8|7339.5|7338.5|7355.8|7354.8|7336|7335|719
1730909100000|2024-11-06 16:05:00|7339.8|7338.8|7345.5|7344.5|7348.5|7347.5|7338.3|7337.3|766
1730909400000|2024-11-06 16:10:00|7345.8|7344.8|7358.5|7357.5|7359|7358|7344.3|7343.3|464
1730909700000|2024-11-06 16:15:00|7358.3|7357.3|7362.3|7361.3|7364.3|7363.3|7357|7356|621
1730910000000|2024-11-06 16:20:00|7362.5|7361.5|7356|7355|7362.8|7361.8|7353.8|7352.8|811
1730910300000|2024-11-06 16:25:00|7355.8|7354.8|7354.8|7353.8|7359.8|7358.8|7353.3|7352.3|1043
1730910600000|2024-11-06 16:30:00|7356.5|7354.5|7368.8|7366.8|7368.8|7366.8|7356.3|7354.3|2620
1730910900000|2024-11-06 16:35:00|7368.3|7366.3|7378.8|7376.8|7380.3|7378.3|7367.8|7365.8|2866
1730911200000|2024-11-06 16:40:00|7379|7377|7372.5|7370.5|7379.3|7377.3|7371|7369|577
1730911500000|2024-11-06 16:45:00|7372.3|7370.3|7364|7362|7373.5|7371.5|7363.3|7361.3|184
1730911800000|2024-11-06 16:50:00|7364.3|7362.3|7359.8|7357.8|7368.5|7366.5|7358.8|7356.8|531
1730912100000|2024-11-06 16:55:00|7361.5|7359.5|7361.5|7359.5|7362.5|7360.5|7358.3|7356.3|184
1730912400000|2024-11-06 17:00:00|7361.8|7359.8|7358.8|7356.8|7362.3|7360.3|7356.3|7354.3|250
1730912700000|2024-11-06 17:05:00|7359|7357|7352.3|7350.3|7363.3|7361.3|7352|7350|223
1730913000000|2024-11-06 17:10:00|7352.5|7350.5|7356.5|7354.5|7358|7356|7351.8|7349.8|217
1730913300000|2024-11-06 17:15:00|7356.8|7354.8|7349|7347|7357|7355|7347.3|7345.3|129
1730913600000|2024-11-06 17:20:00|7349.3|7347.3|7350.3|7348.3|7350.8|7348.8|7346.3|7344.3|135
1730913900000|2024-11-06 17:25:00|7350|7348|7353.5|7351.5|7357|7355|7348.3|7346.3|254
1730914200000|2024-11-06 17:30:00|7353.3|7351.3|7355|7353|7356.5|7354.5|7352|7350|89
1730914500000|2024-11-06 17:35:00|7354.8|7352.8|7355.3|7353.3|7359.3|7357.3|7353.8|7351.8|132
1730914800000|2024-11-06 17:40:00|7355.5|7353.5|7360|7358|7361|7359|7355.3|7353.3|106
1730915100000|2024-11-06 17:45:00|7360.3|7358.3|7369.5|7367.5|7369.8|7367.8|7360|7358|130
1730915400000|2024-11-06 17:50:00|7369.3|7367.3|7367.8|7365.8|7369.3|7367.3|7364.5|7362.5|90
1730915700000|2024-11-06 17:55:00|7367.3|7365.3|7367.5|7365.5|7369.5|7367.5|7366.8|7364.8|86
1730916000000|2024-11-06 18:00:00|7367.3|7365.3|7368|7366|7372|7370|7364.5|7362.5|212
1730916300000|2024-11-06 18:05:00|7367.8|7365.8|7368|7366|7369|7367|7366.5|7364.5|66
1730916600000|2024-11-06 18:10:00|7367.8|7365.8|7374.5|7372.5|7374.8|7372.8|7367.3|7365.3|177
1730916900000|2024-11-06 18:15:00|7374.8|7372.8|7379.8|7377.8|7381.5|7379.5|7374.5|7372.5|99
1730917200000|2024-11-06 18:20:00|7380|7378|7380|7378|7381.8|7379.8|7377.8|7375.8|117
1730917500000|2024-11-06 18:25:00|7379.8|7377.8|7375.5|7373.5|7380.5|7378.5|7375.3|7373.3|100
1730917800000|2024-11-06 18:30:00|7375.8|7373.8|7378.5|7376.5|7378.8|7376.8|7374.3|7372.3|98
1730918100000|2024-11-06 18:35:00|7378.3|7376.3|7377|7375|7379|7377|7376.3|7374.3|86
1730918400000|2024-11-06 18:40:00|7376.8|7374.8|7376|7374|7379|7377|7375.5|7373.5|66
1730918700000|2024-11-06 18:45:00|7375.8|7373.8|7378|7376|7378.3|7376.3|7375.3|7373.3|59
1730919000000|2024-11-06 18:50:00|7377.8|7375.8|7380.5|7378.5|7380.8|7378.8|7376.8|7374.8|111
1730919300000|2024-11-06 18:55:00|7380.8|7378.8|7377.5|7375.5|7381.3|7379.3|7376|7374|82
1730919600000|2024-11-06 19:00:00|7377.3|7375.3|7377.5|7375.5|7380.3|7378.3|7376|7374|71
1730919900000|2024-11-06 19:05:00|7377.8|7375.8|7374.8|7372.8|7378|7376|7370.5|7368.5|87
1730920200000|2024-11-06 19:10:00|7374.5|7372.5|7375|7373|7378|7376|7372|7370|89
1730920500000|2024-11-06 19:15:00|7374.8|7372.8|7369.5|7367.5|7375|7373|7367.8|7365.8|92
1730920800000|2024-11-06 19:20:00|7369.8|7367.8|7368.5|7366.5|7371.5|7369.5|7366.8|7364.8|54
1730921100000|2024-11-06 19:25:00|7368.8|7366.8|7362.3|7360.3|7369.5|7367.5|7362|7360|261
1730921400000|2024-11-06 19:30:00|7362.5|7360.5|7370.8|7368.8|7373|7371|7361.8|7359.8|128
1730921700000|2024-11-06 19:35:00|7371|7369|7374|7372|7376|7374|7370|7368|42
1730922000000|2024-11-06 19:40:00|7374.3|7372.3|7374|7372|7375|7373|7372.3|7370.3|29
1730922300000|2024-11-06 19:45:00|7374.3|7372.3|7372.5|7370.5|7376.3|7374.3|7372.5|7370.5|52
1730922600000|2024-11-06 19:50:00|7372.8|7370.8|7367.5|7365.5|7373|7371|7366|7364|36
1730922900000|2024-11-06 19:55:00|7367.3|7365.3|7367.3|7365.3|7369|7367|7366.5|7364.5|36
1730923200000|2024-11-06 20:00:00|7368|7366|7368.5|7366.5|7370.5|7368.5|7367.3|7365.3|50
1730923500000|2024-11-06 20:05:00|7368.3|7366.3|7367.3|7365.3|7371|7369|7366.5|7364.5|47
1730923800000|2024-11-06 20:10:00|7367|7365|7373.3|7371.3|7373.8|7371.8|7366.8|7364.8|75
1730924100000|2024-11-06 20:15:00|7372.8|7370.8|7374.5|7372.5|7375.5|7373.5|7371.8|7369.8|162
1730924400000|2024-11-06 20:20:00|7374.3|7372.3|7376.5|7374.5|7376.5|7374.5|7373|7371|94
1730924700000|2024-11-06 20:25:00|7376.3|7374.3|7387.3|7385.3|7387.3|7385.3|7376.3|7374.3|204
1730925000000|2024-11-06 20:30:00|7387|7385|7382|7380|7387.3|7385.3|7380.5|7378.5|126
1730925300000|2024-11-06 20:35:00|7381.8|7379.8|7378.3|7376.3|7383|7381|7378|7376|84
1730925600000|2024-11-06 20:40:00|7378.8|7376.8|7381|7379|7382|7380|7378.5|7376.5|37
1730925900000|2024-11-06 20:45:00|7380.8|7378.8|7376.5|7374.5|7380.8|7378.8|7376.5|7374.5|70
1730926200000|2024-11-06 20:50:00|7376|7374|7368.3|7366.3|7376.5|7374.5|7364|7362|141
1730926500000|2024-11-06 20:55:00|7368.8|7366.8|7373|7371|7373|7371|7366.8|7364.8|224
1730926800000|2024-11-06 21:00:00|7374.8|7370.8|7376.6|7372.6|7380.4|7376.4|7372|7368|0
1730927100000|2024-11-06 21:05:00|7376.9|7372.9|7374.4|7370.4|7377.5|7373.5|7374.1|7370.1|0
1730927400000|2024-11-06 21:10:00|7374.7|7370.7|7375.8|7371.8|7376.8|7372.8|7373.9|7369.9|0
1730927700000|2024-11-06 21:15:00|7376.1|7372.1|7378.3|7374.3|7378.3|7374.3|7374.6|7370.6|0
1730928000000|2024-11-06 21:20:00|7378.1|7374.1|7378.9|7374.9|7380.1|7376.1|7377.4|7373.4|0
1730928300000|2024-11-06 21:25:00|7378.6|7374.6|7379.8|7375.8|7380.1|7376.1|7377.1|7373.1|0
1730928600000|2024-11-06 21:30:00|7379.6|7375.6|7379.1|7375.1|7379.9|7375.9|7378.5|7374.5|0
1730928900000|2024-11-06 21:35:00|7379|7375|7379|7375|7379.4|7375.4|7377.7|7373.7|0
1730929200000|2024-11-06 21:40:00|7378.7|7374.7|7378.7|7374.7|7380.6|7376.6|7378.4|7374.4|0
1730929500000|2024-11-06 21:45:00|7378.6|7374.6|7382.7|7378.7|7382.7|7378.7|7378.4|7374.4|0
1730929800000|2024-11-06 21:50:00|7382.6|7378.6|7384.3|7380.3|7385.9|7381.9|7382.3|7378.3|0
1730930100000|2024-11-06 21:55:00|7384.2|7380.2|7387.2|7383.2|7387.8|7383.8|7384|7380|0
1730930400000|2024-11-06 22:00:00|7386.6|7382.6|7386.3|7382.3|7386.9|7382.9|7385.8|7381.8|0
1730930700000|2024-11-06 22:05:00|7386.1|7382.1|7387.2|7383.2|7387.2|7383.2|7386|7382|0
1730931000000|2024-11-06 22:10:00|7387.1|7383.1|7387.6|7383.6|7387.6|7383.6|7386.7|7382.7|0
1730931300000|2024-11-06 22:15:00|7387|7383|7386.3|7382.3|7387.3|7383.3|7385.8|7381.8|0
1730931600000|2024-11-06 22:20:00|7386.6|7382.6|7384.5|7380.5|7386.6|7382.6|7384.4|7380.4|0
1730931900000|2024-11-06 22:25:00|7384.6|7380.6|7384.8|7380.8|7384.9|7380.9|7384.6|7380.6|0
1730932200000|2024-11-06 22:30:00|7384.2|7380.2|7384.2|7380.2|7384.3|7380.3|7384.2|7380.2|0
1730932500000|2024-11-06 22:35:00|7384|7380|7382.8|7378.8|7384|7380|7382.8|7378.8|0
1730932800000|2024-11-06 22:40:00|7382.3|7378.3|7381.9|7377.9|7382.5|7378.5|7380.8|7376.8|0
1730933100000|2024-11-06 22:45:00|7382.2|7378.2|7382.3|7378.3|7382.4|7378.4|7381.9|7377.9|0
1730933400000|2024-11-06 22:50:00|7382.4|7378.4|7383.6|7379.6|7383.6|7379.6|7382.4|7378.4|0
1730933700000|2024-11-06 22:55:00|7383.5|7379.5|7383.5|7379.5|7383.9|7379.9|7383.2|7379.2|0
1730934000000|2024-11-06 23:00:00|7383.6|7379.6|7381.3|7377.3|7383.9|7379.9|7380|7376|0
1730934300000|2024-11-06 23:05:00|7381.2|7377.2|7380.9|7376.9|7382.1|7378.1|7379.3|7375.3|0
1730934600000|2024-11-06 23:10:00|7381.2|7377.2|7381.5|7377.5|7381.8|7377.8|7381|7377|0
1730934900000|2024-11-06 23:15:00|7381.2|7377.2|7378.4|7374.4|7381.6|7377.6|7377.5|7373.5|0
1730935200000|2024-11-06 23:20:00|7378.1|7374.1|7378.1|7374.1|7379.3|7375.3|7377.5|7373.5|0
1730935500000|2024-11-06 23:25:00|7378.3|7374.3|7380|7376|7380.3|7376.3|7377.5|7373.5|0
1730935800000|2024-11-06 23:30:00|7379.8|7375.8|7378.5|7374.5|7380|7376|7377.7|7373.7|0
1730936100000|2024-11-06 23:35:00|7378.6|7374.6|7378.5|7374.5|7378.8|7374.8|7377.5|7373.5|0
1730936400000|2024-11-06 23:40:00|7378.2|7374.2|7375.9|7371.9|7378.7|7374.7|7374.4|7370.4|0
1730936700000|2024-11-06 23:45:00|7376|7372|7376.2|7372.2|7377.4|7373.4|7375.9|7371.9|0
1730937000000|2024-11-06 23:50:00|7375.9|7371.9|7375.6|7371.6|7376.2|7372.2|7374.7|7370.7|0
1730937300000|2024-11-06 23:55:00|7375.4|7371.4|7375.1|7371.1|7376.2|7372.2|7374.7|7370.7|0
1730937600000|2024-11-07 00:00:00|7375|7371|7378.2|7374.2|7379.3|7375.3|7375|7371|0
1730937900000|2024-11-07 00:05:00|7378.4|7374.4|7377.6|7373.6|7380.6|7376.6|7377.3|7373.3|0
1730938200000|2024-11-07 00:10:00|7377.7|7373.7|7378.5|7374.5|7380|7376|7377.7|7373.7|0
1730938500000|2024-11-07 00:15:00|7378.6|7374.6|7370.9|7367.9|7380.3|7376.3|7367.9|7364.9|0
1730938800000|2024-11-07 00:20:00|7372.4|7369.4|7361.6|7358.6|7372.4|7369.4|7361.6|7358.6|0
1730939100000|2024-11-07 00:25:00|7360.9|7357.9|7355.8|7352.8|7361.8|7358.8|7354.3|7351.3|0
1730939400000|2024-11-07 00:30:00|7355|7352|7357.5|7354.5|7357.5|7354.5|7352|7349|0
1730939700000|2024-11-07 00:35:00|7358.3|7355.3|7362|7359|7362.7|7359.7|7357.5|7354.5|0
1730940000000|2024-11-07 00:40:00|7362.7|7359.7|7363.4|7360.4|7365.6|7362.6|7361.9|7358.9|0
1730940300000|2024-11-07 00:45:00|7363.8|7360.8|7357.7|7354.7|7364.5|7361.5|7356.3|7353.3|0
1730940600000|2024-11-07 00:50:00|7357|7354|7357.7|7354.7|7360.7|7357.7|7356.2|7353.2|0
1730940900000|2024-11-07 00:55:00|7357.8|7354.8|7359.2|7356.2|7361.5|7358.5|7357.7|7354.7|0
1730941200000|2024-11-07 01:00:00|7358.2|7355.2|7355.3|7352.3|7358.2|7355.2|7351.6|7348.6|0
1730941500000|2024-11-07 01:05:00|7356|7353|7344.2|7341.2|7357.5|7354.5|7340.5|7337.5|0
1730941800000|2024-11-07 01:10:00|7345.7|7342.7|7348.8|7345.8|7350.2|7347.2|7342.8|7339.8|0
1730942100000|2024-11-07 01:15:00|7349.5|7346.5|7344.2|7341.2|7350.2|7347.2|7342.7|7339.7|0
1730942400000|2024-11-07 01:20:00|7342.7|7339.7|7342.1|7339.1|7344.3|7341.3|7339.8|7336.8|0
1730942700000|2024-11-07 01:25:00|7341.3|7338.3|7341.3|7338.3|7342.8|7339.8|7338.3|7335.3|0
1730943000000|2024-11-07 01:30:00|7339.8|7336.8|7347|7344|7348.5|7345.5|7339.8|7336.8|0
1730943300000|2024-11-07 01:35:00|7345.5|7342.5|7351.6|7348.6|7354.6|7351.6|7345.5|7342.5|0
1730943600000|2024-11-07 01:40:00|7350.1|7347.1|7346|7343|7351.6|7348.6|7345.5|7342.5|0
1730943900000|2024-11-07 01:45:00|7347.5|7344.5|7347.6|7344.6|7350.6|7347.6|7346|7343|0
1730944200000|2024-11-07 01:50:00|7349.1|7346.1|7346|7343|7349.1|7346.1|7344.5|7341.5|0
1730944500000|2024-11-07 01:55:00|7346.1|7343.1|7350.6|7347.6|7350.6|7347.6|7346.1|7343.1|0
1730944800000|2024-11-07 02:00:00|7349.8|7346.8|7350.5|7347.5|7352.1|7349.1|7347.5|7344.5|0
1730945100000|2024-11-07 02:05:00|7352|7349|7350.6|7347.6|7355|7352|7349|7346|0
1730945400000|2024-11-07 02:10:00|7350.5|7347.5|7347.6|7344.6|7352|7349|7346|7343|0
1730945700000|2024-11-07 02:15:00|7347.5|7344.5|7350.3|7347.3|7350.4|7347.4|7347.3|7344.3|0
1730946000000|2024-11-07 02:20:00|7349.6|7346.6|7348.1|7345.1|7350.3|7347.3|7347.3|7344.3|0
1730946300000|2024-11-07 02:25:00|7347.3|7344.3|7344.4|7341.4|7348.8|7345.8|7344.4|7341.4|0
1730946600000|2024-11-07 02:30:00|7345.1|7342.1|7342.9|7339.9|7347.4|7344.4|7341.4|7338.4|0
1730946900000|2024-11-07 02:35:00|7342.8|7339.8|7339.9|7336.9|7342.9|7339.9|7338.4|7335.4|0
1730947200000|2024-11-07 02:40:00|7341.4|7338.4|7336.9|7333.9|7341.4|7338.4|7335.3|7332.3|0
1730947500000|2024-11-07 02:45:00|7338.4|7335.4|7341.4|7338.4|7341.4|7338.4|7335.4|7332.4|0
1730947800000|2024-11-07 02:50:00|7339.9|7336.9|7341.4|7338.4|7342.9|7339.9|7339.8|7336.8|0
1730948100000|2024-11-07 02:55:00|7341.3|7338.3|7341.4|7338.4|7342.9|7339.9|7339.9|7336.9|0
1730948400000|2024-11-07 03:00:00|7341.5|7338.5|7344.4|7341.4|7348.9|7345.9|7341.4|7338.4|0
1730948700000|2024-11-07 03:05:00|7343.7|7340.7|7341.3|7338.3|7344.4|7341.4|7339.8|7336.8|0
1730949000000|2024-11-07 03:10:00|7342.8|7339.8|7337.1|7334.1|7344.3|7341.3|7337|7334|0
1730949300000|2024-11-07 03:15:00|7337.8|7334.8|7340.9|7337.9|7340.9|7337.9|7337.8|7334.8|0
1730949600000|2024-11-07 03:20:00|7339.4|7336.4|7345.5|7342.5|7345.5|7342.5|7339.4|7336.4|0
1730949900000|2024-11-07 03:25:00|7344.7|7341.7|7344|7341|7345.5|7342.5|7343.2|7340.2|0
1730950200000|2024-11-07 03:30:00|7345.5|7342.5|7342.6|7339.6|7345.5|7342.5|7342.6|7339.6|0
1730950500000|2024-11-07 03:35:00|7342.5|7339.5|7344|7341|7344|7341|7342.5|7339.5|0
1730950800000|2024-11-07 03:40:00|7345.5|7342.5|7348.5|7345.5|7350|7347|7345.5|7342.5|0
1730951100000|2024-11-07 03:45:00|7350|7347|7351.4|7348.4|7351.4|7348.4|7349.9|7346.9|0
1730951400000|2024-11-07 03:50:00|7350.7|7347.7|7351.4|7348.4|7351.4|7348.4|7348.4|7345.4|0
1730951700000|2024-11-07 03:55:00|7349.9|7346.9|7349.8|7346.8|7351.4|7348.4|7348.3|7345.3|0
1730952000000|2024-11-07 04:00:00|7349.9|7346.9|7348.3|7345.3|7349.9|7346.9|7348.3|7345.3|0
1730952300000|2024-11-07 04:05:00|7346.9|7343.9|7345.4|7342.4|7346.9|7343.9|7343.8|7340.8|0
1730952600000|2024-11-07 04:10:00|7343.9|7340.9|7342.4|7339.4|7343.9|7340.9|7340.9|7337.9|0
1730952900000|2024-11-07 04:15:00|7341.7|7338.7|7341|7338|7342.5|7339.5|7340.9|7337.9|0
1730953200000|2024-11-07 04:20:00|7341.7|7338.7|7339.7|7336.7|7342.6|7339.6|7339.6|7336.6|0
1730953500000|2024-11-07 04:25:00|7340.1|7337.1|7340.3|7337.3|7343.3|7340.3|7338.7|7335.7|0
1730953800000|2024-11-07 04:30:00|7339.6|7336.6|7338.9|7335.9|7341.8|7338.8|7338.9|7335.9|0
1730954100000|2024-11-07 04:35:00|7339.6|7336.6|7346|7343|7349|7346|7339.6|7336.6|0
1730954400000|2024-11-07 04:40:00|7344.5|7341.5|7346|7343|7346.7|7343.7|7344.5|7341.5|0
1730954700000|2024-11-07 04:45:00|7347.5|7344.5|7346|7343|7347.5|7344.5|7346|7343|0
1730955000000|2024-11-07 04:50:00|7346.8|7343.8|7348.4|7345.4|7350.6|7347.6|7346|7343|0
1730955300000|2024-11-07 04:55:00|7349.1|7346.1|7349.1|7346.1|7350.7|7347.7|7344.7|7341.7|0
1730955600000|2024-11-07 05:00:00|7348.4|7345.4|7347.6|7344.6|7349.1|7346.1|7346.1|7343.1|0
1730955900000|2024-11-07 05:05:00|7348.4|7345.4|7351.8|7348.8|7351.8|7348.8|7347.6|7344.6|0
1730956200000|2024-11-07 05:10:00|7351.1|7348.1|7356.2|7353.2|7356.2|7353.2|7350.3|7347.3|0
1730956500000|2024-11-07 05:15:00|7354.7|7351.7|7352.2|7349.2|7356.2|7353.2|7351.7|7348.7|0
1730956800000|2024-11-07 05:20:00|7353.7|7350.7|7359.1|7356.1|7359.1|7356.1|7353.7|7350.7|0
1730957100000|2024-11-07 05:25:00|7358.4|7355.4|7354.6|7351.6|7358.4|7355.4|7353.1|7350.1|0
1730957400000|2024-11-07 05:30:00|7353.9|7350.9|7359.4|7356.4|7360.9|7357.9|7353.1|7350.1|0
1730957700000|2024-11-07 05:35:00|7360.1|7357.1|7354.1|7351.1|7360.9|7357.9|7353.4|7350.4|0
1730958000000|2024-11-07 05:40:00|7354.9|7351.9|7354.6|7351.6|7356.4|7353.4|7351.9|7348.9|0
1730958300000|2024-11-07 05:45:00|7356.1|7353.1|7359.5|7356.5|7360.9|7357.9|7356|7353|0
1730958600000|2024-11-07 05:50:00|7360.2|7357.2|7367.3|7364.3|7368.2|7365.2|7359.4|7356.4|0
1730958900000|2024-11-07 05:55:00|7367.2|7364.2|7374.7|7371.7|7374.7|7371.7|7367.2|7364.2|0
1730959200000|2024-11-07 06:00:00|7377.7|7374.7|7373.3|7370.3|7377.7|7374.7|7371.8|7368.8|0
1730959500000|2024-11-07 06:05:00|7374.8|7371.8|7369.1|7366.1|7374.8|7371.8|7369.1|7366.1|0
1730959800000|2024-11-07 06:10:00|7369.8|7366.8|7374.5|7371.5|7379|7376|7367.6|7364.6|0
1730960100000|2024-11-07 06:15:00|7373|7370|7376.6|7373.6|7377.6|7374.6|7373|7370|0
1730960400000|2024-11-07 06:20:00|7376.5|7373.5|7376.6|7373.6|7378.1|7375.1|7373.6|7370.6|0
1730960700000|2024-11-07 06:25:00|7377.3|7374.3|7376.4|7373.4|7380.9|7377.9|7375.1|7372.1|0
1730961000000|2024-11-07 06:30:00|7376.6|7373.6|7371.1|7368.1|7378.5|7375.5|7371|7368|0
1730961300000|2024-11-07 06:35:00|7370.3|7367.3|7374|7371|7375.5|7372.5|7370.3|7367.3|0
1730961600000|2024-11-07 06:40:00|7373.9|7370.9|7381.4|7378.4|7381.4|7378.4|7373.2|7370.2|0
1730961900000|2024-11-07 06:45:00|7384.3|7381.3|7375.3|7372.3|7384.4|7381.4|7375.3|7372.3|0
1730962200000|2024-11-07 06:50:00|7376.1|7373.1|7383.5|7380.5|7385.7|7382.7|7375.3|7372.3|0
1730962500000|2024-11-07 06:55:00|7384.2|7381.2|7385.7|7382.7|7390.9|7387.9|7384.2|7381.2|0
1730962800000|2024-11-07 07:00:00|7388.6|7385.6|7352|7350|7389.1|7386.7|7351.5|7349.5|322
1730963100000|2024-11-07 07:05:00|7351.5|7349.5|7369.5|7367.5|7372.2|7370.2|7348|7346|218
1730963400000|2024-11-07 07:10:00|7370|7368|7377|7375|7377|7375|7369.5|7367.5|117
1730963700000|2024-11-07 07:15:00|7377.5|7375.5|7385.2|7383.2|7386|7384|7377|7375|93
1730964000000|2024-11-07 07:20:00|7385.5|7383.5|7388.7|7386.7|7391.5|7389.5|7385|7383|92
1730964300000|2024-11-07 07:25:00|7389|7387|7381|7379|7390.2|7388.2|7377.7|7375.7|83
1730964600000|2024-11-07 07:30:00|7381.2|7379.2|7373.7|7371.7|7382.2|7380.2|7372|7370|82
1730964900000|2024-11-07 07:35:00|7373.5|7371.5|7373.2|7371.2|7376|7374|7365.2|7363.2|75
1730965200000|2024-11-07 07:40:00|7373|7371|7368.5|7366.5|7375.7|7373.7|7367|7365|30
1730965500000|2024-11-07 07:45:00|7368.2|7366.2|7367.7|7365.7|7370.2|7368.2|7362.7|7360.7|52
1730965800000|2024-11-07 07:50:00|7367.2|7365.2|7368.7|7366.7|7368.7|7366.7|7356.7|7354.7|114
1730966100000|2024-11-07 07:55:00|7368.5|7366.5|7361.2|7359.2|7374.2|7372.2|7359.5|7357.5|243
1730966400000|2024-11-07 08:00:00|7360.7|7359.7|7366.2|7365.2|7380.7|7379.7|7360.7|7359.7|1603
1730966700000|2024-11-07 08:05:00|7366|7365|7368.5|7367.5|7372.2|7371.2|7360.5|7359.5|644
1730967000000|2024-11-07 08:10:00|7368.2|7367.2|7356.7|7355.7|7369.2|7368.2|7352.2|7351.2|727
1730967300000|2024-11-07 08:15:00|7357|7356|7369.7|7368.7|7369.7|7368.7|7355.7|7354.7|531
1730967600000|2024-11-07 08:20:00|7369.5|7368.5|7369.7|7368.7|7370.2|7369.2|7361.2|7360.2|494
1730967900000|2024-11-07 08:25:00|7370|7369|7378|7377|7384.5|7383.5|7369.7|7368.7|477
1730968200000|2024-11-07 08:30:00|7377.5|7376.5|7378|7377|7380.5|7379.5|7367.2|7366.2|767
1730968500000|2024-11-07 08:35:00|7377.7|7376.7|7359.7|7358.7|7378.2|7377.2|7356.7|7355.7|1028
1730968800000|2024-11-07 08:40:00|7360.5|7359.5|7361.7|7360.7|7364.2|7363.2|7352.2|7351.2|269
1730969100000|2024-11-07 08:45:00|7362.2|7361.2|7359.2|7358.2|7368.5|7367.5|7357.7|7356.7|295
1730969400000|2024-11-07 08:50:00|7359.5|7358.5|7366.2|7365.2|7366.5|7365.5|7356.2|7355.2|267
1730969700000|2024-11-07 08:55:00|7366.5|7365.5|7374.7|7373.7|7375.2|7374.2|7362.2|7361.2|330
1730970000000|2024-11-07 09:00:00|7374.5|7373.5|7380.2|7379.2|7387|7386|7373.2|7372.2|601
1730970300000|2024-11-07 09:05:00|7380.5|7379.5|7384.7|7383.7|7385.5|7384.5|7380.5|7379.5|372
1730970600000|2024-11-07 09:10:00|7384.5|7383.5|7385.2|7384.2|7387.2|7386.2|7377.7|7376.7|324
1730970900000|2024-11-07 09:15:00|7385.5|7384.5|7397.5|7396.5|7398|7397|7385.5|7384.5|304
1730971200000|2024-11-07 09:20:00|7397.8|7396.8|7395.5|7394.5|7401.5|7400.5|7394.5|7393.5|261
1730971500000|2024-11-07 09:25:00|7395.8|7394.8|7405|7404|7405|7404|7391.5|7390.5|369
1730971800000|2024-11-07 09:30:00|7404.8|7403.8|7418|7417|7421.3|7420.3|7404.8|7403.8|621
1730972100000|2024-11-07 09:35:00|7418.3|7417.3|7414.8|7413.8|7420.3|7419.3|7413.5|7412.5|592
1730972400000|2024-11-07 09:40:00|7415|7414|7417.3|7416.3|7417.8|7416.8|7410.3|7409.3|424
1730972700000|2024-11-07 09:45:00|7417|7416|7415|7414|7418.3|7417.3|7412.8|7411.8|401
1730973000000|2024-11-07 09:50:00|7415.3|7414.3|7409.5|7408.5|7416.3|7415.3|7407|7406|230
1730973300000|2024-11-07 09:55:00|7409.8|7408.8|7410.3|7409.3|7414.8|7413.8|7404.5|7403.5|243
1730973600000|2024-11-07 10:00:00|7410.5|7409.5|7409.5|7408.5|7414.3|7413.3|7407.5|7406.5|212
1730973900000|2024-11-07 10:05:00|7409.3|7408.3|7405|7404|7415.3|7414.3|7405|7404|233
1730974200000|2024-11-07 10:10:00|7405.3|7404.3|7414.5|7413.5|7416.3|7415.3|7405.3|7404.3|178
1730974500000|2024-11-07 10:15:00|7414.8|7413.8|7408.5|7407.5|7415|7414|7407.3|7406.3|180
1730974800000|2024-11-07 10:20:00|7408.8|7407.8|7411.8|7410.8|7415.3|7414.3|7407.5|7406.5|182
1730975100000|2024-11-07 10:25:00|7411.5|7410.5|7404.8|7403.8|7412|7411|7402.8|7401.8|145
1730975400000|2024-11-07 10:30:00|7405.3|7404.3|7407.5|7406.5|7408.8|7407.8|7399.5|7398.5|248
1730975700000|2024-11-07 10:35:00|7407.8|7406.8|7405.3|7404.3|7408.5|7407.5|7397|7396|4043
1730976000000|2024-11-07 10:40:00|7405.5|7404.5|7405.5|7404.5|7409.3|7408.3|7403.5|7402.5|267
1730976300000|2024-11-07 10:45:00|7405.3|7404.3|7408.3|7407.3|7409.5|7408.5|7402|7401|321
1730976600000|2024-11-07 10:50:00|7408.5|7407.5|7413|7412|7416.3|7415.3|7408|7407|261
1730976900000|2024-11-07 10:55:00|7413.3|7412.3|7413.5|7412.5|7417.8|7416.8|7411.5|7410.5|468
1730977200000|2024-11-07 11:00:00|7413.8|7412.8|7410.5|7409.5|7415|7414|7405.8|7404.8|124
1730977500000|2024-11-07 11:05:00|7410.3|7409.3|7411|7410|7415.5|7414.5|7410.3|7409.3|150
1730977800000|2024-11-07 11:10:00|7411.3|7410.3|7406.5|7405.5|7411.5|7410.5|7405.5|7404.5|161
1730978100000|2024-11-07 11:15:00|7406.8|7405.8|7408|7407|7408|7407|7400.5|7399.5|180
1730978400000|2024-11-07 11:20:00|7407.8|7406.8|7415.5|7414.5|7415.5|7414.5|7407.5|7406.5|110
1730978700000|2024-11-07 11:25:00|7415.3|7414.3|7416|7415|7420.5|7419.5|7414.8|7413.8|198
1730979000000|2024-11-07 11:30:00|7415.8|7414.8|7412.3|7411.3|7415.8|7414.8|7410.8|7409.8|216
1730979300000|2024-11-07 11:35:00|7412.5|7411.5|7415|7414|7415.3|7414.3|7408.5|7407.5|149
1730979600000|2024-11-07 11:40:00|7414.8|7413.8|7418|7417|7418.5|7417.5|7411.5|7410.5|95
1730979900000|2024-11-07 11:45:00|7418.3|7417.3|7411|7410|7419.5|7418.5|7411|7410|144
1730980200000|2024-11-07 11:50:00|7411.3|7410.3|7410.5|7409.5|7416|7415|7410.5|7409.5|127
1730980500000|2024-11-07 11:55:00|7410.3|7409.3|7414.3|7413.3|7414.3|7413.3|7409|7408|137
1730980800000|2024-11-07 12:00:00|7413.5|7412.5|7413.5|7412.5|7416|7415|7411|7410|180
1730981100000|2024-11-07 12:05:00|7413.3|7412.3|7410.3|7409.3|7414.5|7413.5|7409|7408|352
1730981400000|2024-11-07 12:10:00|7410.5|7409.5|7415.5|7414.5|7416|7415|7410|7409|190
1730981700000|2024-11-07 12:15:00|7415.8|7414.8|7414.8|7413.8|7417.5|7416.5|7413.5|7412.5|122
1730982000000|2024-11-07 12:20:00|7415|7414|7419|7418|7419.3|7418.3|7414|7413|106
1730982300000|2024-11-07 12:25:00|7419.3|7418.3|7424.3|7423.3|7425.5|7424.5|7419|7418|133
1730982600000|2024-11-07 12:30:00|7424.5|7423.5|7413|7412|7424.5|7423.5|7412.5|7411.5|147
1730982900000|2024-11-07 12:35:00|7413.3|7412.3|7411.5|7410.5|7414.8|7413.8|7410.5|7409.5|102
1730983200000|2024-11-07 12:40:00|7411.9|7410.9|7404.7|7403.7|7414.2|7413.2|7404.7|7403.7|114
1730983500000|2024-11-07 12:45:00|7404.4|7403.4|7403.4|7402.4|7406.9|7405.9|7399.9|7398.9|266
1730983800000|2024-11-07 12:50:00|7403.2|7402.2|7405.2|7404.2|7407.7|7406.7|7399.7|7398.7|114
1730984100000|2024-11-07 12:55:00|7404.9|7403.9|7401.9|7400.9|7407.4|7406.4|7401.4|7400.4|108
1730984400000|2024-11-07 13:00:00|7402.2|7401.2|7404.9|7403.9|7406.2|7405.2|7400.9|7399.9|144
1730984700000|2024-11-07 13:05:00|7405.2|7404.2|7407.4|7406.4|7410.2|7409.2|7402.4|7401.4|127
1730985000000|2024-11-07 13:10:00|7407.7|7406.7|7407.7|7406.7|7407.9|7406.9|7403.4|7402.4|183
1730985300000|2024-11-07 13:15:00|7407.9|7406.9|7412.9|7411.9|7413.4|7412.4|7406.4|7405.4|120
1730985600000|2024-11-07 13:20:00|7412.7|7411.7|7407.7|7406.7|7412.7|7411.7|7407.4|7406.4|101
1730985900000|2024-11-07 13:25:00|7407.9|7406.9|7410.2|7409.2|7411.7|7410.7|7406.4|7405.4|89
1730986200000|2024-11-07 13:30:00|7409.9|7408.9|7409.4|7408.4|7410.2|7409.2|7405.9|7404.9|148
1730986500000|2024-11-07 13:35:00|7409.2|7408.2|7404.9|7403.9|7412.4|7411.4|7401.9|7400.9|117
1730986800000|2024-11-07 13:40:00|7404.7|7403.7|7402.9|7401.9|7404.9|7403.9|7397.4|7396.4|150
1730987100000|2024-11-07 13:45:00|7402.7|7401.7|7400.4|7399.4|7402.7|7401.7|7396.4|7395.4|419
1730987400000|2024-11-07 13:50:00|7400.2|7399.2|7399.4|7398.4|7400.2|7399.2|7393.9|7392.9|208
1730987700000|2024-11-07 13:55:00|7399.7|7398.7|7402.7|7401.7|7402.9|7401.9|7396.2|7395.2|442
1730988000000|2024-11-07 14:00:00|7403.9|7402.9|7394.4|7393.4|7403.9|7402.9|7393.9|7392.9|162
1730988300000|2024-11-07 14:05:00|7394.2|7393.2|7401.7|7400.7|7402.2|7401.2|7391.4|7390.4|149
1730988600000|2024-11-07 14:10:00|7401.9|7400.9|7407.4|7406.4|7407.4|7406.4|7400.7|7399.7|330
1730988900000|2024-11-07 14:15:00|7407.7|7406.7|7413.4|7412.4|7414.4|7413.4|7406.7|7405.7|196
1730989200000|2024-11-07 14:20:00|7413.2|7412.2|7425.7|7424.7|7425.7|7424.7|7412.9|7411.9|280
1730989500000|2024-11-07 14:25:00|7425.4|7424.4|7427.2|7426.2|7427.2|7426.2|7418.7|7417.7|313
1730989800000|2024-11-07 14:30:00|7427.4|7426.4|7413.9|7412.9|7428.4|7427.4|7411.7|7410.7|530
1730990100000|2024-11-07 14:35:00|7414.2|7413.2|7423.7|7422.7|7424.9|7423.9|7412.7|7411.7|376
1730990400000|2024-11-07 14:40:00|7423.4|7422.4|7431.4|7430.4|7433.9|7432.9|7421.7|7420.7|1316
1730990700000|2024-11-07 14:45:00|7431.7|7430.7|7430.4|7429.4|7434.2|7433.2|7429.4|7428.4|497
1730991000000|2024-11-07 14:50:00|7430.7|7429.7|7441.9|7440.9|7442.2|7441.2|7429.4|7428.4|697
1730991300000|2024-11-07 14:55:00|7442.2|7441.2|7437.9|7436.9|7445.2|7444.2|7437.7|7436.7|636
1730991600000|2024-11-07 15:00:00|7438.9|7437.9|7441.9|7440.9|7445.7|7444.7|7438.9|7437.9|505
1730991900000|2024-11-07 15:05:00|7441.7|7440.7|7433.4|7432.4|7444.2|7443.2|7431.4|7430.4|511
1730992200000|2024-11-07 15:10:00|7433|7432|7426.5|7425.5|7433.8|7432.8|7425.8|7424.8|431
1730992500000|2024-11-07 15:15:00|7426.8|7425.8|7425.5|7424.5|7428.5|7427.5|7421|7420|495
1730992800000|2024-11-07 15:20:00|7425.8|7424.8|7430.8|7429.8|7431.3|7430.3|7421.5|7420.5|379
1730993100000|2024-11-07 15:25:00|7431|7430|7435.3|7434.3|7436.5|7435.5|7430.8|7429.8|386
1730993400000|2024-11-07 15:30:00|7435.5|7434.5|7435.8|7434.8|7438.3|7437.3|7432.8|7431.8|313
1730993700000|2024-11-07 15:35:00|7436|7435|7439|7438|7441.8|7440.8|7435.3|7434.3|298
1730994000000|2024-11-07 15:40:00|7438.8|7437.8|7442.3|7441.3|7442.5|7441.5|7434.3|7433.3|346
1730994300000|2024-11-07 15:45:00|7442.5|7441.5|7450.5|7449.5|7451|7450|7441.8|7440.8|867
1730994600000|2024-11-07 15:50:00|7450.3|7449.3|7442|7441|7450.3|7449.3|7440.3|7439.3|470
1730994900000|2024-11-07 15:55:00|7441.8|7440.8|7441.5|7440.5|7444.3|7443.3|7440.3|7439.3|268
1730995200000|2024-11-07 16:00:00|7441.8|7440.8|7434.8|7433.8|7444.8|7443.8|7434|7433|417
1730995500000|2024-11-07 16:05:00|7434.5|7433.5|7428.8|7427.8|7434.5|7433.5|7424.5|7423.5|540
1730995800000|2024-11-07 16:10:00|7428.5|7427.5|7432|7431|7432.8|7431.8|7426.5|7425.5|307
1730996100000|2024-11-07 16:15:00|7431.8|7430.8|7430.5|7429.5|7432.3|7431.3|7428.5|7427.5|415
1730996400000|2024-11-07 16:20:00|7430.3|7429.3|7429.8|7428.8|7431.5|7430.5|7428.3|7427.3|438
1730996700000|2024-11-07 16:25:00|7430|7429|7426.5|7425.5|7430.8|7429.8|7424.3|7423.3|654
1730997000000|2024-11-07 16:30:00|7426.8|7424.8|7427|7425|7428.5|7426.5|7422.8|7420.8|2156
1730997300000|2024-11-07 16:35:00|7426.5|7424.5|7423.8|7421.8|7428|7426|7422.3|7420.3|950
1730997600000|2024-11-07 16:40:00|7424|7422|7426.5|7424.5|7427.8|7425.8|7424|7422|200
1730997900000|2024-11-07 16:45:00|7426.3|7424.3|7431.8|7429.8|7432.3|7430.3|7426.3|7424.3|156
1730998200000|2024-11-07 16:50:00|7431.5|7429.5|7436|7434|7436.3|7434.3|7430.8|7428.8|122
1730998500000|2024-11-07 16:55:00|7435.8|7433.8|7436.8|7434.8|7437|7435|7434|7432|2083
1730998800000|2024-11-07 17:00:00|7436.5|7434.5|7434.5|7432.5|7438|7436|7433|7431|141
1730999100000|2024-11-07 17:05:00|7434.8|7432.8|7435.5|7433.5|7436.8|7434.8|7434.5|7432.5|83
1730999400000|2024-11-07 17:10:00|7435.3|7433.3|7438.8|7436.8|7439|7437|7435|7433|45
1730999700000|2024-11-07 17:15:00|7439|7437|7442.5|7440.5|7442.5|7440.5|7438|7436|54
1731000000000|2024-11-07 17:20:00|7442.8|7440.8|7444|7442|7444.8|7442.8|7442.3|7440.3|89
1731000300000|2024-11-07 17:25:00|7444.3|7442.3|7445.8|7443.8|7446.3|7444.3|7443.5|7441.5|56
1731000600000|2024-11-07 17:30:00|7445.3|7443.3|7444|7442|7447.5|7445.5|7444|7442|47
1731000900000|2024-11-07 17:35:00|7444.3|7442.3|7444.3|7442.3|7445.3|7443.3|7443.3|7441.3|57
1731001200000|2024-11-07 17:40:00|7444.5|7442.5|7446.3|7444.3|7446.5|7444.5|7443.3|7441.3|53
1731001500000|2024-11-07 17:45:00|7446.5|7444.5|7446.5|7444.5|7447.3|7445.3|7445.5|7443.5|112
1731001800000|2024-11-07 17:50:00|7446.3|7444.3|7445|7443|7446.5|7444.5|7443.5|7441.5|69
1731002100000|2024-11-07 17:55:00|7445.3|7443.3|7443.3|7441.3|7445.3|7443.3|7442.5|7440.5|81
1731002400000|2024-11-07 18:00:00|7443.5|7441.5|7442.5|7440.5|7443.5|7441.5|7441.8|7439.8|119
1731002700000|2024-11-07 18:05:00|7442.8|7440.8|7442.8|7440.8|7444.3|7442.3|7441.3|7439.3|188
1731003000000|2024-11-07 18:10:00|7442.3|7440.3|7440.3|7438.3|7442.8|7440.8|7438.5|7436.5|111
1731003300000|2024-11-07 18:15:00|7440|7438|7437.8|7435.8|7440.8|7438.8|7436.8|7434.8|82
1731003600000|2024-11-07 18:20:00|7438|7436|7439.3|7437.3|7440.8|7438.8|7437.8|7435.8|121
1731003900000|2024-11-07 18:25:00|7439.5|7437.5|7440.5|7438.5|7441.5|7439.5|7439.5|7437.5|75
1731004200000|2024-11-07 18:30:00|7440.3|7438.3|7439.8|7437.8|7440.3|7438.3|7438.5|7436.5|55
1731004500000|2024-11-07 18:35:00|7440|7438|7441.3|7439.3|7441.8|7439.8|7439|7437|72
1731004800000|2024-11-07 18:40:00|7441|7439|7439.5|7437.5|7441|7439|7437.8|7435.8|42
1731005100000|2024-11-07 18:45:00|7439.8|7437.8|7441.5|7439.5|7441.5|7439.5|7439|7437|55
1731005400000|2024-11-07 18:50:00|7441.8|7439.8|7444.8|7442.8|7444.8|7442.8|7441.8|7439.8|123
1731005700000|2024-11-07 18:55:00|7445|7443|7444|7442|7446|7444|7444|7442|50
1731006000000|2024-11-07 19:00:00|7442|7440|7446.5|7444.5|7447.8|7445.8|7441.8|7439.8|171
1731006300000|2024-11-07 19:05:00|7445.3|7443.3|7449|7447|7449.5|7447.5|7442.3|7440.3|162
1731006600000|2024-11-07 19:10:00|7448.8|7446.8|7448.3|7446.3|7450|7448|7446.3|7444.3|85
1731006900000|2024-11-07 19:15:00|7448.5|7446.5|7447.5|7445.5|7450.8|7448.8|7447.3|7445.3|90
1731007200000|2024-11-07 19:20:00|7447.8|7445.8|7448.8|7446.8|7449.5|7447.5|7445.8|7443.8|153
1731007500000|2024-11-07 19:25:00|7449.3|7447.3|7454.3|7452.3|7455.3|7453.3|7448.5|7446.5|169
1731007800000|2024-11-07 19:30:00|7454.5|7452.5|7455|7453|7458.3|7456.3|7454.5|7452.5|118
1731008100000|2024-11-07 19:35:00|7455.3|7453.3|7452|7450|7455.5|7453.5|7449.8|7447.8|55
1731008400000|2024-11-07 19:40:00|7452.3|7450.3|7450.5|7448.5|7452.3|7450.3|7445.5|7443.5|273
1731008700000|2024-11-07 19:45:00|7449.8|7447.8|7454.5|7452.5|7456|7454|7447|7445|168
1731009000000|2024-11-07 19:50:00|7454.8|7452.8|7455.5|7453.5|7456.5|7454.5|7453.5|7451.5|128
1731009300000|2024-11-07 19:55:00|7455.3|7453.3|7465.5|7463.5|7465.5|7463.5|7455.3|7453.3|144
1731009600000|2024-11-07 20:00:00|7464.5|7462.5|7461.5|7459.5|7464.8|7462.8|7461.5|7459.5|169
1731009900000|2024-11-07 20:05:00|7461.8|7459.8|7462.3|7460.3|7463.5|7461.5|7460.5|7458.5|94
1731010200000|2024-11-07 20:10:00|7462.5|7460.5|7467.5|7465.5|7467.8|7465.8|7462.5|7460.5|132
1731010500000|2024-11-07 20:15:00|7467.3|7465.3|7469|7467|7470.3|7468.3|7466.3|7464.3|166
1731010800000|2024-11-07 20:20:00|7469.3|7467.3|7465.5|7463.5|7470.5|7468.5|7464.5|7462.5|109
1731011100000|2024-11-07 20:25:00|7465.8|7463.8|7461.3|7459.3|7466.3|7464.3|7461|7459|137
1731011400000|2024-11-07 20:30:00|7461.5|7459.5|7460.3|7458.3|7462.8|7460.8|7460.3|7458.3|85
1731011700000|2024-11-07 20:35:00|7459.8|7457.8|7457.3|7455.3|7462.3|7460.3|7457|7455|100
1731012000000|2024-11-07 20:40:00|7457.5|7455.5|7459|7457|7460.8|7458.8|7457|7455|47
1731012300000|2024-11-07 20:45:00|7459.3|7457.3|7460.3|7458.3|7463|7461|7458.8|7456.8|126
1731012600000|2024-11-07 20:50:00|7458.5|7456.5|7457|7455|7459.3|7457.3|7455.5|7453.5|112
1731012900000|2024-11-07 20:55:00|7457.3|7455.3|7462.5|7460.5|7463.3|7461.3|7452.8|7450.8|243
1731013200000|2024-11-07 21:00:00|7462.8|7460.8|7460.5|7456.5|7463.2|7460.8|7459.6|7455.6|0
1731013500000|2024-11-07 21:05:00|7460.3|7456.3|7464.7|7460.7|7465.7|7461.7|7460.2|7456.2|0
1731013800000|2024-11-07 21:10:00|7464.6|7460.6|7466|7462|7467.8|7463.8|7464.6|7460.6|0
1731014100000|2024-11-07 21:15:00|7465.7|7461.7|7468.5|7464.5|7469|7465|7465.1|7461.1|0
1731014400000|2024-11-07 21:20:00|7468.4|7464.4|7466.6|7462.6|7469.1|7465.1|7466.3|7462.3|0
1731014700000|2024-11-07 21:25:00|7466.5|7462.5|7465.7|7461.7|7467|7463|7465.6|7461.6|0
1731015000000|2024-11-07 21:30:00|7465.6|7461.6|7464.5|7460.5|7465.7|7461.7|7463.7|7459.7|0
1731015300000|2024-11-07 21:35:00|7463.9|7459.9|7466.4|7462.4|7466.4|7462.4|7463.6|7459.6|0
1731015600000|2024-11-07 21:40:00|7466.2|7462.2|7466.5|7462.5|7466.5|7462.5|7465|7461|0
1731015900000|2024-11-07 21:45:00|7466.2|7462.2|7466.6|7462.6|7466.9|7462.9|7465.9|7461.9|0
1731016200000|2024-11-07 21:50:00|7466.3|7462.3|7467.1|7463.1|7467.2|7463.2|7466|7462|0
1731016500000|2024-11-07 21:55:00|7466.8|7462.8|7464.9|7460.9|7467.4|7463.4|7464.9|7460.9|0
1731016800000|2024-11-07 22:00:00|7465.1|7461.1|7465.6|7461.6|7465.7|7461.7|7465.1|7461.1|0
1731017100000|2024-11-07 22:05:00|7465.5|7461.5|7465.4|7461.4|7465.5|7461.5|7465.1|7461.1|0
1731017400000|2024-11-07 22:10:00|7465.6|7461.6|7465.4|7461.4|7465.7|7461.7|7464.9|7460.9|0
1731017700000|2024-11-07 22:15:00|7465.2|7461.2|7465.1|7461.1|7465.5|7461.5|7465.1|7461.1|0
1731018000000|2024-11-07 22:20:00|7465.2|7461.2|7465.2|7461.2|7465.2|7461.2|7465.1|7461.1|0
1731018300000|2024-11-07 22:25:00|7465.1|7461.1|7465|7461|7465.1|7461.1|7465|7461|0
1731018600000|2024-11-07 22:30:00|7465.1|7461.1|7465.1|7461.1|7465.2|7461.2|7464.9|7460.9|0
1731018900000|2024-11-07 22:35:00|7465|7461|7465.7|7461.7|7465.7|7461.7|7465|7461|0
1731019200000|2024-11-07 22:40:00|7466|7462|7466.3|7462.3|7466.3|7462.3|7466|7462|0
1731019500000|2024-11-07 22:45:00|7466.4|7462.4|7466|7462|7466.6|7462.6|7465.5|7461.5|0
1731019800000|2024-11-07 22:50:00|7465.8|7461.8|7465.8|7461.8|7466.3|7462.3|7465.8|7461.8|0
1731020100000|2024-11-07 22:55:00|7466|7462|7466.6|7462.6|7466.6|7462.6|7466|7462|0
1731020400000|2024-11-07 23:00:00|7467.4|7463.4|7462.3|7458.3|7468.7|7464.7|7460.5|7456.5|0
1731020700000|2024-11-07 23:05:00|7462.6|7458.6|7463.5|7459.5|7464.1|7460.1|7462|7458|0
1731021000000|2024-11-07 23:10:00|7463.6|7459.6|7465.3|7461.3|7465.6|7461.6|7463.5|7459.5|0
1731021300000|2024-11-07 23:15:00|7465.5|7461.5|7464.9|7460.9|7466.6|7462.6|7464.7|7460.7|0
1731021600000|2024-11-07 23:20:00|7464.4|7460.4|7465|7461|7465.2|7461.2|7463.8|7459.8|0
1731021900000|2024-11-07 23:25:00|7465.2|7461.2|7466.2|7462.2|7466.2|7462.2|7463.5|7459.5|0
1731022200000|2024-11-07 23:30:00|7466.3|7462.3|7466.8|7462.8|7467.5|7463.5|7465.8|7461.8|0
1731022500000|2024-11-07 23:35:00|7466.1|7462.1|7464.5|7460.5|7466.4|7462.4|7464.4|7460.4|0
1731022800000|2024-11-07 23:40:00|7464.7|7460.7|7463.9|7459.9|7465.6|7461.6|7463.8|7459.8|0
1731023100000|2024-11-07 23:45:00|7463.8|7459.8|7464.7|7460.7|7465.9|7461.9|7463.8|7459.8|0
1731023400000|2024-11-07 23:50:00|7464.6|7460.6|7465.5|7461.5|7465.8|7461.8|7463.7|7459.7|0
1731023700000|2024-11-07 23:55:00|7465.6|7461.6|7466.6|7462.6|7466.9|7462.9|7464.9|7460.9|0
1731024000000|2024-11-08 00:00:00|7466.7|7462.7|7468.6|7464.6|7468.9|7464.9|7466.4|7462.4|0
1731024300000|2024-11-08 00:05:00|7468.5|7464.5|7465.8|7461.8|7468.5|7464.5|7465.5|7461.5|0
1731024600000|2024-11-08 00:10:00|7465.9|7461.9|7465.5|7461.5|7466.1|7462.1|7465.2|7461.2|0
1731024900000|2024-11-08 00:15:00|7465.6|7461.6|7464.9|7461.9|7466.4|7463.4|7461.9|7458.9|0
1731025200000|2024-11-08 00:20:00|7464.8|7461.8|7460.3|7457.3|7464.9|7461.9|7458.8|7455.8|0
1731025500000|2024-11-08 00:25:00|7460.4|7457.4|7461.1|7458.1|7461.8|7458.8|7460.3|7457.3|0
1731025800000|2024-11-08 00:30:00|7461.8|7458.8|7460.3|7457.3|7461.8|7458.8|7459.6|7456.6|0
1731026100000|2024-11-08 00:35:00|7459.6|7456.6|7459.6|7456.6|7460.3|7457.3|7458.8|7455.8|0
1731026400000|2024-11-08 00:40:00|7460.3|7457.3|7461.1|7458.1|7463.3|7460.3|7460.3|7457.3|0
1731026700000|2024-11-08 00:45:00|7461.8|7458.8|7461.1|7458.1|7461.8|7458.8|7460.3|7457.3|0
1731027000000|2024-11-08 00:50:00|7460.3|7457.3|7460.3|7457.3|7460.3|7457.3|7458|7455|0
1731027300000|2024-11-08 00:55:00|7459.5|7456.5|7459.5|7456.5|7460.3|7457.3|7459.5|7456.5|0
1731027600000|2024-11-08 01:00:00|7460.3|7457.3|7459.5|7456.5|7460.3|7457.3|7457.2|7454.2|0
1731027900000|2024-11-08 01:05:00|7458.8|7455.8|7460.2|7457.2|7461.1|7458.1|7458.7|7455.7|0
1731028200000|2024-11-08 01:10:00|7461|7458|7458.8|7455.8|7461.7|7458.7|7458.8|7455.8|0
1731028500000|2024-11-08 01:15:00|7459.6|7456.6|7458|7455|7460.3|7457.3|7457.2|7454.2|0
1731028800000|2024-11-08 01:20:00|7458.7|7455.7|7456.5|7453.5|7460.2|7457.2|7456.5|7453.5|0
1731029100000|2024-11-08 01:25:00|7455.7|7452.7|7457.3|7454.3|7457.3|7454.3|7455.7|7452.7|0
1731029400000|2024-11-08 01:30:00|7458|7455|7457.2|7454.2|7458.7|7455.7|7455.7|7452.7|0
1731029700000|2024-11-08 01:35:00|7456.5|7453.5|7456.5|7453.5|7457.2|7454.2|7455|7452|0
1731030000000|2024-11-08 01:40:00|7455.7|7452.7|7458.7|7455.7|7458.7|7455.7|7455.7|7452.7|0
1731030300000|2024-11-08 01:45:00|7458|7455|7455.8|7452.8|7458.7|7455.7|7455.7|7452.7|0
1731030600000|2024-11-08 01:50:00|7455.7|7452.7|7456.5|7453.5|7457.3|7454.3|7455.7|7452.7|0
1731030900000|2024-11-08 01:55:00|7455.8|7452.8|7455.7|7452.7|7457.2|7454.2|7455.7|7452.7|0
1731031200000|2024-11-08 02:00:00|7455.6|7452.6|7455.7|7452.7|7457.2|7454.2|7455.6|7452.6|0
1731031500000|2024-11-08 02:05:00|7455.6|7452.6|7454.2|7451.2|7455.7|7452.7|7454.2|7451.2|0
1731031800000|2024-11-08 02:10:00|7454.9|7451.9|7455.7|7452.7|7457.2|7454.2|7454.9|7451.9|0
1731032100000|2024-11-08 02:15:00|7454.9|7451.9|7454.2|7451.2|7455.7|7452.7|7454.2|7451.2|0
1731032400000|2024-11-08 02:20:00|7454.9|7451.9|7454.2|7451.2|7455.7|7452.7|7454.1|7451.1|0
1731032700000|2024-11-08 02:25:00|7454.9|7451.9|7454.9|7451.9|7455.7|7452.7|7454.1|7451.1|0
1731033000000|2024-11-08 02:30:00|7454.2|7451.2|7454.2|7451.2|7455.7|7452.7|7454.1|7451.1|0
1731033300000|2024-11-08 02:35:00|7453.4|7450.4|7451.1|7448.1|7454.1|7451.1|7451.1|7448.1|0
1731033600000|2024-11-08 02:40:00|7451.9|7448.9|7445.2|7442.2|7452.6|7449.6|7445.2|7442.2|0
1731033900000|2024-11-08 02:45:00|7445.9|7442.9|7447.4|7444.4|7448.2|7445.2|7445.9|7442.9|0
1731034200000|2024-11-08 02:50:00|7446.7|7443.7|7446.7|7443.7|7447.4|7444.4|7445.9|7442.9|0
1731034500000|2024-11-08 02:55:00|7446.6|7443.6|7448.1|7445.1|7448.1|7445.1|7445.9|7442.9|0
1731034800000|2024-11-08 03:00:00|7448.9|7445.9|7452.6|7449.6|7452.6|7449.6|7448.9|7445.9|0
1731035100000|2024-11-08 03:05:00|7453.3|7450.3|7451.9|7448.9|7454.1|7451.1|7451.8|7448.8|0
1731035400000|2024-11-08 03:10:00|7452.6|7449.6|7454.1|7451.1|7454.1|7451.1|7452.6|7449.6|0
1731035700000|2024-11-08 03:15:00|7452.6|7449.6|7452.6|7449.6|7454.1|7451.1|7452.6|7449.6|0
1731036000000|2024-11-08 03:20:00|7452.7|7449.7|7451.1|7448.1|7453.4|7450.4|7450.4|7447.4|0
1731036300000|2024-11-08 03:25:00|7450.4|7447.4|7448.9|7445.9|7451.1|7448.1|7448.9|7445.9|0
1731036600000|2024-11-08 03:30:00|7448.2|7445.2|7447.4|7444.4|7448.9|7445.9|7447.4|7444.4|0
1731036900000|2024-11-08 03:35:00|7447.5|7444.5|7448.2|7445.2|7451.2|7448.2|7447.5|7444.5|0
1731037200000|2024-11-08 03:40:00|7447.5|7444.5|7445.3|7442.3|7448.2|7445.2|7445.2|7442.2|0
1731037500000|2024-11-08 03:45:00|7444.5|7441.5|7443.8|7440.8|7446|7443|7443.8|7440.8|0
1731037800000|2024-11-08 03:50:00|7444.5|7441.5|7446.1|7443.1|7446.1|7443.1|7443.8|7440.8|0
1731038100000|2024-11-08 03:55:00|7445.3|7442.3|7444.5|7441.5|7446.1|7443.1|7444.5|7441.5|0
1731038400000|2024-11-08 04:00:00|7443.8|7440.8|7443.8|7440.8|7443.8|7440.8|7442.3|7439.3|0
1731039000000|2024-11-08 04:10:00|7443.9|7440.9|7445.3|7442.3|7445.3|7442.3|7443.8|7440.8|0
1731039300000|2024-11-08 04:15:00|7445.4|7442.4|7446.9|7443.9|7446.9|7443.9|7445.4|7442.4|0
1731039600000|2024-11-08 04:20:00|7447.6|7444.6|7448.4|7445.4|7448.4|7445.4|7447.6|7444.6|0
1731039900000|2024-11-08 04:25:00|7448.3|7445.3|7449.1|7446.1|7449.8|7446.8|7448.3|7445.3|0
1731040200000|2024-11-08 04:30:00|7448.3|7445.3|7446.1|7443.1|7449.1|7446.1|7445.3|7442.3|0
1731040500000|2024-11-08 04:35:00|7446.8|7443.8|7446.1|7443.1|7446.8|7443.8|7446.1|7443.1|0
1731040800000|2024-11-08 04:40:00|7445.3|7442.3|7446.8|7443.8|7446.8|7443.8|7445.3|7442.3|0
1731041100000|2024-11-08 04:45:00|7447.5|7444.5|7446.9|7443.9|7447.6|7444.6|7446.1|7443.1|0
1731041400000|2024-11-08 04:50:00|7446.1|7443.1|7446.1|7443.1|7446.9|7443.9|7445.4|7442.4|0
1731041700000|2024-11-08 04:55:00|7445.4|7442.4|7445.4|7442.4|7446.1|7443.1|7445.4|7442.4|0
1731042000000|2024-11-08 05:00:00|7444.6|7441.6|7444.6|7441.6|7445.4|7442.4|7443.9|7440.9|0
1731042300000|2024-11-08 05:05:00|7443.9|7440.9|7443.9|7440.9|7446.9|7443.9|7443.9|7440.9|0
1731042600000|2024-11-08 05:10:00|7445.4|7442.4|7446.2|7443.2|7446.2|7443.2|7445.4|7442.4|0
1731042900000|2024-11-08 05:15:00|7445.4|7442.4|7447.7|7444.7|7448.4|7445.4|7445.4|7442.4|0
1731043200000|2024-11-08 05:20:00|7446.9|7443.9|7448.4|7445.4|7448.5|7445.5|7446.9|7443.9|0
1731043500000|2024-11-08 05:25:00|7449.9|7446.9|7448.5|7445.5|7449.9|7446.9|7448.4|7445.4|0
1731043800000|2024-11-08 05:30:00|7448.4|7445.4|7448.5|7445.5|7450|7447|7448.4|7445.4|0
1731044100000|2024-11-08 05:35:00|7450|7447|7451.6|7448.6|7451.6|7448.6|7448.5|7445.5|0
1731044400000|2024-11-08 05:40:00|7453.1|7450.1|7453.9|7450.9|7454.6|7451.6|7453.1|7450.1|0
1731044700000|2024-11-08 05:45:00|7453.2|7450.2|7454.7|7451.7|7454.7|7451.7|7453.1|7450.1|0
1731045000000|2024-11-08 05:50:00|7456.2|7453.2|7451.7|7448.7|7456.2|7453.2|7451.7|7448.7|0
1731045300000|2024-11-08 05:55:00|7450.9|7447.9|7453.1|7450.1|7453.1|7450.1|7450.9|7447.9|0
1731045600000|2024-11-08 06:00:00|7451.6|7448.6|7453.1|7450.1|7454.6|7451.6|7451.6|7448.6|0
1731045900000|2024-11-08 06:05:00|7451.6|7448.6|7452.4|7449.4|7452.4|7449.4|7451.6|7448.6|0
1731046200000|2024-11-08 06:10:00|7451.7|7448.7|7449.4|7446.4|7452.4|7449.4|7448.7|7445.7|0
1731046500000|2024-11-08 06:15:00|7448.7|7445.7|7444.2|7441.2|7449.4|7446.4|7444.2|7441.2|0
1731046800000|2024-11-08 06:20:00|7443.5|7440.5|7444.9|7441.9|7445.7|7442.7|7443.5|7440.5|0
1731047100000|2024-11-08 06:25:00|7444.2|7441.2|7445.6|7442.6|7445.6|7442.6|7444.2|7441.2|0
1731047400000|2024-11-08 06:30:00|7446.4|7443.4|7444.4|7441.4|7447.4|7444.4|7444.4|7441.4|0
1731047700000|2024-11-08 06:35:00|7445.2|7442.2|7438.4|7435.4|7445.9|7442.9|7438.4|7435.4|0
1731048000000|2024-11-08 06:40:00|7439.9|7436.9|7437.9|7434.9|7439.9|7436.9|7435.4|7432.4|0
1731048300000|2024-11-08 06:45:00|7437.2|7434.2|7441|7438|7441|7438|7436.4|7433.4|0
1731048600000|2024-11-08 06:50:00|7441.7|7438.7|7441.7|7438.7|7442.5|7439.5|7439.5|7436.5|0
1731048900000|2024-11-08 06:55:00|7441|7438|7439.5|7436.5|7442.5|7439.5|7439.5|7436.5|0
1731049200000|2024-11-08 07:00:00|7440.3|7437.3|7448|7446|7449.3|7447.3|7430.5|7428.5|395
1731049500000|2024-11-08 07:05:00|7447.8|7445.8|7434|7432|7449.3|7447.3|7433.3|7431.3|146
1731049800000|2024-11-08 07:10:00|7434.3|7432.3|7436.5|7434.5|7438.8|7436.8|7434|7432|77
1731050100000|2024-11-08 07:15:00|7436.8|7434.8|7436|7434|7439.8|7437.8|7435.5|7433.5|66
1731050400000|2024-11-08 07:20:00|7435.8|7433.8|7436|7434|7438|7436|7428.8|7426.8|149
1731050700000|2024-11-08 07:25:00|7435.8|7433.8|7435|7433|7435.8|7433.8|7432.3|7430.3|36
1731051000000|2024-11-08 07:30:00|7435.3|7433.3|7434.5|7432.5|7436|7434|7432.3|7430.3|22
1731051300000|2024-11-08 07:35:00|7434.8|7432.8|7433.8|7431.8|7435|7433|7432.3|7430.3|11
1731051600000|2024-11-08 07:40:00|7434|7432|7440.3|7438.3|7440.3|7438.3|7434|7432|59
1731051900000|2024-11-08 07:45:00|7440.5|7438.5|7448|7446|7448|7446|7440.3|7438.3|87
1731052200000|2024-11-08 07:50:00|7448.3|7446.3|7449.5|7447.5|7453.8|7451.8|7446.8|7444.8|125
1731052500000|2024-11-08 07:55:00|7449.8|7447.8|7440.8|7438.8|7450|7448|7438|7436|234
1731052800000|2024-11-08 08:00:00|7441|7439|7425.5|7424.5|7445|7444|7424.5|7423.5|1318
1731053100000|2024-11-08 08:05:00|7425.3|7424.3|7401|7400|7427.5|7426.5|7400.5|7399.5|952
1731053400000|2024-11-08 08:10:00|7402|7401|7404.5|7403.5|7405.5|7404.5|7393.5|7392.5|858
1731053700000|2024-11-08 08:15:00|7404.8|7403.8|7412.5|7411.5|7417|7416|7404.8|7403.8|708
1731054000000|2024-11-08 08:20:00|7412.8|7411.8|7407.3|7406.3|7423|7422|7406.5|7405.5|538
1731054300000|2024-11-08 08:25:00|7407|7406|7411.5|7410.5|7412.5|7411.5|7400.5|7399.5|529
1731054600000|2024-11-08 08:30:00|7412.3|7411.3|7411.5|7410.5|7413|7412|7402|7401|316
1731054900000|2024-11-08 08:35:00|7411.3|7410.3|7421.5|7420.5|7425.3|7424.3|7409.5|7408.5|411
1731055200000|2024-11-08 08:40:00|7421.4|7420.4|7415.4|7414.4|7421.7|7420.7|7411.7|7410.7|284
1731055500000|2024-11-08 08:45:00|7415.7|7414.7|7403.9|7402.9|7415.7|7414.7|7403.4|7402.4|260
1731055800000|2024-11-08 08:50:00|7403.7|7402.7|7407.4|7406.4|7409.4|7408.4|7401.4|7400.4|242
1731056100000|2024-11-08 08:55:00|7407.2|7406.2|7404.4|7403.4|7409.4|7408.4|7401.2|7400.2|232
1731056400000|2024-11-08 09:00:00|7403.9|7402.9|7389.9|7388.9|7407.9|7406.9|7389.9|7388.9|462
1731056700000|2024-11-08 09:05:00|7389.7|7388.7|7394.2|7393.2|7400.7|7399.7|7389.4|7388.4|480
1731057000000|2024-11-08 09:10:00|7394.4|7393.4|7405.7|7404.7|7405.9|7404.9|7394.2|7393.2|185
1731057300000|2024-11-08 09:15:00|7405.9|7404.9|7401.4|7400.4|7406.7|7405.7|7399.2|7398.2|304
1731057600000|2024-11-08 09:20:00|7401.2|7400.2|7402.9|7401.9|7404.2|7403.2|7397.4|7396.4|233
1731057900000|2024-11-08 09:25:00|7402.7|7401.7|7396.4|7395.4|7405.7|7404.7|7394.7|7393.7|199
1731058200000|2024-11-08 09:30:00|7396.7|7395.7|7392.4|7391.4|7398.9|7397.9|7389.9|7388.9|160
1731058500000|2024-11-08 09:35:00|7392.2|7391.2|7382.9|7381.9|7394.2|7393.2|7381.7|7380.7|249
1731058800000|2024-11-08 09:40:00|7383.2|7382.2|7375.9|7374.9|7383.7|7382.7|7374.4|7373.4|389
1731059100000|2024-11-08 09:45:00|7376.2|7375.2|7369.9|7368.9|7376.4|7375.4|7368.4|7367.4|391
1731059400000|2024-11-08 09:50:00|7369.7|7368.7|7366.2|7365.2|7374.2|7373.2|7365.2|7364.2|365
1731059700000|2024-11-08 09:55:00|7366.4|7365.4|7360.4|7359.4|7366.7|7365.7|7359.7|7358.7|707
1731060000000|2024-11-08 10:00:00|7360.7|7359.7|7357.2|7356.2|7362.7|7361.7|7356.7|7355.7|501
1731060300000|2024-11-08 10:05:00|7357.4|7356.4|7348.4|7347.4|7358.2|7357.2|7347.2|7346.2|2311
1731060600000|2024-11-08 10:10:00|7348.2|7347.2|7352.4|7351.4|7353.4|7352.4|7345.7|7344.7|342
1731060900000|2024-11-08 10:15:00|7352.2|7351.2|7357.4|7356.4|7360.7|7359.7|7351.4|7350.4|371
1731061200000|2024-11-08 10:20:00|7357.2|7356.2|7352.2|7351.2|7358.2|7357.2|7350.9|7349.9|304
1731061500000|2024-11-08 10:25:00|7351.9|7350.9|7350.9|7349.9|7353.4|7352.4|7347.7|7346.7|360
1731061800000|2024-11-08 10:30:00|7350.7|7349.7|7341.4|7340.4|7351.4|7350.4|7339.7|7338.7|301
1731062100000|2024-11-08 10:35:00|7341.2|7340.2|7335.2|7334.2|7342.2|7341.2|7334.4|7333.4|418
1731062400000|2024-11-08 10:40:00|7335.4|7334.4|7341.4|7340.4|7344.7|7343.7|7334.9|7333.9|279
1731062700000|2024-11-08 10:45:00|7341.2|7340.2|7335.4|7334.4|7341.4|7340.4|7330.9|7329.9|1548
1731063000000|2024-11-08 10:50:00|7334.9|7333.9|7338.9|7337.9|7342.4|7341.4|7334.9|7333.9|263
1731063300000|2024-11-08 10:55:00|7338.7|7337.7|7350.9|7349.9|7353.4|7352.4|7338.4|7337.4|348
1731063600000|2024-11-08 11:00:00|7350.7|7349.7|7347.9|7346.9|7350.7|7349.7|7343.4|7342.4|240
1731063900000|2024-11-08 11:05:00|7347.7|7346.7|7344.9|7343.9|7350.7|7349.7|7341.2|7340.2|1211
1731064200000|2024-11-08 11:10:00|7344.4|7343.4|7352.4|7351.4|7354.2|7353.2|7344.4|7343.4|285
1731064500000|2024-11-08 11:15:00|7351.9|7350.9|7355.9|7354.9|7357.9|7356.9|7351.2|7350.2|224
1731064800000|2024-11-08 11:20:00|7355.7|7354.7|7354.9|7353.9|7362.2|7361.2|7354.9|7353.9|277
1731065100000|2024-11-08 11:25:00|7355.2|7354.2|7355.9|7354.9|7356.4|7355.4|7350.7|7349.7|95
1731065400000|2024-11-08 11:30:00|7355.7|7354.7|7356.9|7355.9|7358.9|7357.9|7352.9|7351.9|97
1731065700000|2024-11-08 11:35:00|7357.2|7356.2|7367.9|7366.9|7369.4|7368.4|7356.9|7355.9|259
1731066000000|2024-11-08 11:40:00|7367.7|7366.7|7371.9|7370.9|7375.9|7374.9|7366.9|7365.9|342
1731066300000|2024-11-08 11:45:00|7372.2|7371.2|7367.4|7366.4|7372.7|7371.7|7364.9|7363.9|121
1731066600000|2024-11-08 11:50:00|7367.2|7366.2|7364.9|7363.9|7367.9|7366.9|7364.4|7363.4|197
1731066900000|2024-11-08 11:55:00|7365.2|7364.2|7369.9|7368.9|7371.4|7370.4|7364.9|7363.9|149
1731067200000|2024-11-08 12:00:00|7370.9|7369.9|7374.7|7373.7|7376.9|7375.9|7370.9|7369.9|221
1731067500000|2024-11-08 12:05:00|7374.9|7373.9|7373.4|7372.4|7375.4|7374.4|7369.9|7368.9|143
1731067800000|2024-11-08 12:10:00|7373.7|7372.7|7376.9|7375.9|7378.2|7377.2|7373.4|7372.4|171
1731068100000|2024-11-08 12:15:00|7376.7|7375.7|7380.2|7379.2|7380.4|7379.4|7376.4|7375.4|221
1731068400000|2024-11-08 12:20:00|7379.9|7378.9|7375.7|7374.7|7384.7|7383.7|7375.2|7374.2|262
1731068700000|2024-11-08 12:25:00|7375.4|7374.4|7372.4|7371.4|7378.9|7377.9|7371.4|7370.4|242
1731069000000|2024-11-08 12:30:00|7372.7|7371.7|7371.2|7370.2|7374.9|7373.9|7366.9|7365.9|267
1731069300000|2024-11-08 12:35:00|7371.4|7370.4|7373.2|7372.2|7376.4|7375.4|7370.7|7369.7|292
1731069600000|2024-11-08 12:40:00|7373.9|7372.9|7379.1|7378.1|7379.6|7378.6|7373.9|7372.9|244
1731069900000|2024-11-08 12:45:00|7379.4|7378.4|7378.6|7377.6|7380.1|7379.1|7377.1|7376.1|127
1731070200000|2024-11-08 12:50:00|7378.4|7377.4|7377.1|7376.1|7382.4|7381.4|7375.9|7374.9|168
1731070500000|2024-11-08 12:55:00|7377.4|7376.4|7377.4|7376.4|7382.1|7381.1|7376.6|7375.6|184
1731070800000|2024-11-08 13:00:00|7376.6|7375.6|7376.6|7375.6|7379.9|7378.9|7374.9|7373.9|169
1731071100000|2024-11-08 13:05:00|7376.9|7375.9|7369.1|7368.1|7378.1|7377.1|7368.6|7367.6|235
1731071400000|2024-11-08 13:10:00|7368.6|7367.6|7365.1|7364.1|7369.9|7368.9|7363.1|7362.1|141
1731071700000|2024-11-08 13:15:00|7364.9|7363.9|7361.4|7360.4|7366.1|7365.1|7359.9|7358.9|179
1731072000000|2024-11-08 13:20:00|7361.1|7360.1|7363.1|7362.1|7364.1|7363.1|7359.1|7358.1|159
1731072300000|2024-11-08 13:25:00|7362.9|7361.9|7366.6|7365.6|7366.6|7365.6|7360.6|7359.6|153
1731072600000|2024-11-08 13:30:00|7366.4|7365.4|7363.9|7362.9|7367.1|7366.1|7362.4|7361.4|163
1731072900000|2024-11-08 13:35:00|7364.1|7363.1|7358.6|7357.6|7364.6|7363.6|7356.1|7355.1|204
1731073200000|2024-11-08 13:40:00|7358.9|7357.9|7359.6|7358.6|7361.6|7360.6|7356.9|7355.9|157
1731073500000|2024-11-08 13:45:00|7359.4|7358.4|7367.1|7366.1|7368.1|7367.1|7359.1|7358.1|199
1731073800000|2024-11-08 13:50:00|7366.9|7365.9|7366.6|7365.6|7370.9|7369.9|7365.6|7364.6|235
1731074100000|2024-11-08 13:55:00|7366.4|7365.4|7361.6|7360.6|7366.6|7365.6|7360.9|7359.9|153
1731074400000|2024-11-08 14:00:00|7362.6|7361.6|7360.6|7359.6|7364.4|7363.4|7359.1|7358.1|248
1731074700000|2024-11-08 14:05:00|7360.4|7359.4|7361.6|7360.6|7363.1|7362.1|7359.4|7358.4|117
1731075000000|2024-11-08 14:10:00|7361.4|7360.4|7365.9|7364.9|7366.6|7365.6|7359.6|7358.6|178
1731075300000|2024-11-08 14:15:00|7365.6|7364.6|7358.6|7357.6|7365.9|7364.9|7358.1|7357.1|142
1731075600000|2024-11-08 14:20:00|7357.9|7356.9|7360.1|7359.1|7362.1|7361.1|7355.1|7354.1|351
1731075900000|2024-11-08 14:25:00|7360.4|7359.4|7355.4|7354.4|7361.1|7360.1|7352.1|7351.1|161
1731076200000|2024-11-08 14:30:00|7355.9|7354.9|7346.6|7345.6|7358.6|7357.6|7343.9|7342.9|452
1731076500000|2024-11-08 14:35:00|7346.4|7345.4|7346.6|7345.6|7353.6|7352.6|7343.6|7342.6|462
1731076800000|2024-11-08 14:40:00|7346.9|7345.9|7338.6|7337.6|7348.1|7347.1|7338.1|7337.1|385
1731077100000|2024-11-08 14:45:00|7338.4|7337.4|7345.1|7344.1|7349.4|7348.4|7337.4|7336.4|343
1731077400000|2024-11-08 14:50:00|7343.6|7342.6|7347.6|7346.6|7349.4|7348.4|7340.9|7339.9|307
1731077700000|2024-11-08 14:55:00|7347.9|7346.9|7345.9|7344.9|7349.6|7348.6|7344.4|7343.4|288
1731078000000|2024-11-08 15:00:00|7345.6|7344.6|7340.1|7339.1|7346.1|7345.1|7339.1|7338.1|375
1731078300000|2024-11-08 15:05:00|7339.9|7338.9|7336.9|7335.9|7341.9|7340.9|7331.6|7330.6|586
1731078600000|2024-11-08 15:10:00|7337|7336|7342.5|7341.5|7343|7342|7335|7334|404
1731078900000|2024-11-08 15:15:00|7342.2|7341.2|7332|7331|7343|7342|7330.7|7329.7|674
1731079200000|2024-11-08 15:20:00|7331.7|7330.7|7337.2|7336.2|7340|7339|7330|7329|432
1731079500000|2024-11-08 15:25:00|7337.5|7336.5|7338.7|7337.7|7342|7341|7333.2|7332.2|330
1731079800000|2024-11-08 15:30:00|7338|7337|7342|7341|7342|7341|7335|7334|316
1731080100000|2024-11-08 15:35:00|7341.2|7340.2|7343.2|7342.2|7344.7|7343.7|7338.7|7337.7|362
1731080400000|2024-11-08 15:40:00|7343|7342|7342.5|7341.5|7346.2|7345.2|7341|7340|325
1731080700000|2024-11-08 15:45:00|7342.2|7341.2|7347.5|7346.5|7348.7|7347.7|7340.2|7339.2|367
1731081000000|2024-11-08 15:50:00|7347.2|7346.2|7350.5|7349.5|7351.7|7350.7|7344.2|7343.2|376
1731081300000|2024-11-08 15:55:00|7350.2|7349.2|7349.2|7348.2|7351.7|7350.7|7346.7|7345.7|307
1731081600000|2024-11-08 16:00:00|7349|7348|7340.2|7339.2|7349|7348|7339.5|7338.5|395
1731081900000|2024-11-08 16:05:00|7340.5|7339.5|7341.7|7340.7|7344.5|7343.5|7339.5|7338.5|379
1731082200000|2024-11-08 16:10:00|7341.5|7340.5|7340.7|7339.7|7344.2|7343.2|7338|7337|1096
1731082500000|2024-11-08 16:15:00|7341|7340|7340.5|7339.5|7343|7342|7336.5|7335.5|589
1731082800000|2024-11-08 16:20:00|7340.7|7339.7|7340.5|7339.5|7341|7340|7339|7338|688
1731083100000|2024-11-08 16:25:00|7340.2|7339.2|7337.7|7336.7|7340.5|7339.5|7336.5|7335.5|1348
1731083400000|2024-11-08 16:30:00|7337.8|7335.8|7339.3|7337.3|7341.1|7339.1|7336.6|7334.6|2441
1731083700000|2024-11-08 16:35:00|7339.6|7337.6|7337.1|7335.1|7341.1|7339.1|7335.6|7333.6|1020
1731084000000|2024-11-08 16:40:00|7337.3|7335.3|7339.8|7337.8|7340.8|7338.8|7337.3|7335.3|291
1731084300000|2024-11-08 16:45:00|7339.6|7337.6|7336.1|7334.1|7339.6|7337.6|7335.1|7333.1|163
1731084600000|2024-11-08 16:50:00|7335.8|7333.8|7336.8|7334.8|7337.1|7335.1|7334.8|7332.8|125
1731084900000|2024-11-08 16:55:00|7337.1|7335.1|7330.8|7328.8|7338.8|7336.8|7329.1|7327.1|219
1731085200000|2024-11-08 17:00:00|7331.3|7329.3|7332.3|7330.3|7333.8|7331.8|7331.1|7329.1|104
1731085500000|2024-11-08 17:05:00|7332.1|7330.1|7335.8|7333.8|7335.8|7333.8|7331.3|7329.3|92
1731085800000|2024-11-08 17:10:00|7335.6|7333.6|7334.8|7332.8|7337.1|7335.1|7334.3|7332.3|232
1731086100000|2024-11-08 17:15:00|7334.6|7332.6|7338.3|7336.3|7338.8|7336.8|7334.6|7332.6|208
1731086400000|2024-11-08 17:20:00|7338.1|7336.1|7337.6|7335.6|7339.3|7337.3|7336.6|7334.6|113
1731086700000|2024-11-08 17:25:00|7337.8|7335.8|7335.3|7333.3|7338.6|7336.6|7335.1|7333.1|118
1731087000000|2024-11-08 17:30:00|7335.1|7333.1|7340.8|7338.8|7340.8|7338.8|7334.3|7332.3|130
1731087300000|2024-11-08 17:35:00|7340.6|7338.6|7339.3|7337.3|7341.6|7339.6|7339.1|7337.1|100
1731087600000|2024-11-08 17:40:00|7339.1|7337.1|7338.8|7336.8|7340.1|7338.1|7337.6|7335.6|48
1731087900000|2024-11-08 17:45:00|7338.6|7336.6|7339.8|7337.8|7341.3|7339.3|7338.6|7336.6|60
1731088200000|2024-11-08 17:50:00|7340.1|7338.1|7341.6|7339.6|7342.1|7340.1|7340.1|7338.1|66
1731088500000|2024-11-08 17:55:00|7341.8|7339.8|7341.6|7339.6|7342.1|7340.1|7339.6|7337.6|35
1731088800000|2024-11-08 18:00:00|7341.3|7339.3|7340.3|7338.3|7341.3|7339.3|7338.8|7336.8|50
1731089100000|2024-11-08 18:05:00|7340.1|7338.1|7342.1|7340.1|7342.1|7340.1|7339.8|7337.8|49
1731089400000|2024-11-08 18:10:00|7342.3|7340.3|7344.1|7342.1|7344.1|7342.1|7341.8|7339.8|63
1731089700000|2024-11-08 18:15:00|7344.3|7342.3|7340.3|7338.3|7344.8|7342.8|7339.1|7337.1|87
1731090000000|2024-11-08 18:20:00|7340.1|7338.1|7339.3|7337.3|7341.6|7339.6|7338.6|7336.6|60
1731090300000|2024-11-08 18:25:00|7339.6|7337.6|7339.3|7337.3|7339.6|7337.6|7338.1|7336.1|64
1731090600000|2024-11-08 18:30:00|7339.1|7337.1|7341.6|7339.6|7342.3|7340.3|7339.1|7337.1|82
1731090900000|2024-11-08 18:35:00|7341.3|7339.3|7343.8|7341.8|7343.8|7341.8|7339.6|7337.6|42
1731091200000|2024-11-08 18:40:00|7344.1|7342.1|7345.8|7343.8|7346.3|7344.3|7343.6|7341.6|29
1731091500000|2024-11-08 18:45:00|7346.1|7344.1|7347.1|7345.1|7349.6|7347.6|7346.1|7344.1|59
1731091800000|2024-11-08 18:50:00|7347.3|7345.3|7345.1|7343.1|7347.6|7345.6|7344.6|7342.6|26
1731092100000|2024-11-08 18:55:00|7345.3|7343.3|7345.1|7343.1|7346.1|7344.1|7343.1|7341.1|56
1731092400000|2024-11-08 19:00:00|7344.8|7342.8|7345.1|7343.1|7345.1|7343.1|7343.1|7341.1|23
1731092700000|2024-11-08 19:05:00|7345.3|7343.3|7351.8|7349.8|7352.1|7350.1|7345.3|7343.3|113
1731093000000|2024-11-08 19:10:00|7351.6|7349.6|7352.8|7350.8|7354.1|7352.1|7350.8|7348.8|166
1731093300000|2024-11-08 19:15:00|7353.1|7351.1|7352.8|7350.8|7354.1|7352.1|7352.6|7350.6|26
1731093600000|2024-11-08 19:20:00|7352.6|7350.6|7355.1|7353.1|7355.1|7353.1|7351.3|7349.3|50
1731093900000|2024-11-08 19:25:00|7354.8|7352.8|7355.6|7353.6|7356.1|7354.1|7353.8|7351.8|28
1731094200000|2024-11-08 19:30:00|7355.3|7353.3|7356.3|7354.3|7357.1|7355.1|7355.1|7353.1|55
1731094500000|2024-11-08 19:35:00|7356.6|7354.6|7364.1|7362.1|7364.8|7362.8|7356.6|7354.6|297
1731094800000|2024-11-08 19:40:00|7363.8|7361.8|7362.3|7360.3|7365.1|7363.1|7361.8|7359.8|64
1731095100000|2024-11-08 19:45:00|7362.6|7360.6|7360.1|7358.1|7362.8|7360.8|7360.1|7358.1|38
1731095400000|2024-11-08 19:50:00|7360.3|7358.3|7360.1|7358.1|7361.8|7359.8|7359.8|7357.8|60
1731095700000|2024-11-08 19:55:00|7360.3|7358.3|7356.8|7354.8|7360.6|7358.6|7356.8|7354.8|25
1731096000000|2024-11-08 20:00:00|7358.1|7356.1|7359.1|7357.1|7359.6|7357.6|7356.6|7354.6|47
1731096300000|2024-11-08 20:05:00|7359.3|7357.3|7358.6|7356.6|7359.6|7357.6|7357.1|7355.1|51
1731096600000|2024-11-08 20:10:00|7358.3|7356.3|7356.6|7354.6|7359.1|7357.1|7356.1|7354.1|28
1731096900000|2024-11-08 20:15:00|7356.3|7354.3|7356.3|7354.3|7358.6|7356.6|7355.8|7353.8|33
1731097200000|2024-11-08 20:20:00|7356.1|7354.1|7357.3|7355.3|7357.8|7355.8|7354.3|7352.3|120
1731097500000|2024-11-08 20:25:00|7357.1|7355.1|7355.3|7353.3|7357.6|7355.6|7355.1|7353.1|37
1731097800000|2024-11-08 20:30:00|7355.6|7353.6|7350.1|7348.1|7355.8|7353.8|7350.1|7348.1|55
1731098100000|2024-11-08 20:35:00|7349.8|7347.8|7351.8|7349.8|7352.6|7350.6|7349.1|7347.1|72
1731098400000|2024-11-08 20:40:00|7351.3|7349.3|7349.3|7347.3|7351.8|7349.8|7349.1|7347.1|62
1731098700000|2024-11-08 20:45:00|7349.6|7347.6|7349.3|7347.3|7350.1|7348.1|7348.6|7346.6|57
1731099000000|2024-11-08 20:50:00|7349.6|7347.6|7356.1|7354.1|7356.3|7354.3|7349.3|7347.3|232
1731099300000|2024-11-08 20:55:00|7355.6|7353.6|7359.3|7357.3|7359.3|7357.3|7355.1|7353.1|144
1731099600000|2024-11-08 21:00:00|7359.9|7355.9|7360.8|7356.8|7364.6|7360.6|7359.2|7355.2|0
1731099900000|2024-11-08 21:05:00|7361.1|7357.1|7360.7|7356.7|7361.7|7357.7|7358.6|7354.6|0
1731100200000|2024-11-08 21:10:00|7360.4|7356.4|7362.2|7358.2|7362.5|7358.5|7360.4|7356.4|0
1731100500000|2024-11-08 21:15:00|7361.9|7357.9|7362.4|7358.4|7362.4|7358.4|7360.4|7356.4|0
1731100800000|2024-11-08 21:20:00|7362.7|7358.7|7363.8|7359.8|7364.7|7360.7|7362.1|7358.1|0
1731101100000|2024-11-08 21:25:00|7364|7360|7361.7|7357.7|7364.3|7360.3|7361.4|7357.4|0
1731101400000|2024-11-08 21:30:00|7361.9|7357.9|7360.7|7356.7|7362|7358|7359.9|7355.9|0
1731101700000|2024-11-08 21:35:00|7360.6|7356.6|7361|7357|7361.6|7357.6|7360.4|7356.4|0
1731102000000|2024-11-08 21:40:00|7361.1|7357.1|7359.4|7355.4|7361.1|7357.1|7359.4|7355.4|0
1731102300000|2024-11-08 21:45:00|7359.6|7355.6|7361.2|7357.2|7361.2|7357.2|7359.4|7355.4|0
1731102600000|2024-11-08 21:50:00|7361.1|7357.1|7360.6|7356.6|7361.2|7357.2|7360.5|7356.5|0
1731102900000|2024-11-08 21:55:00|7360.8|7356.8|7358.2|7354.2|7361.2|7357.2|7357.7|7353.7|0
1731279600000|2024-11-10 23:00:00|7366.2|7362.2|7366.4|7362.4|7367.3|7363.3|7365.1|7361.1|0
1731279900000|2024-11-10 23:05:00|7366.2|7362.2|7370.8|7366.8|7371.5|7367.5|7366.2|7362.2|0
1731280200000|2024-11-10 23:10:00|7370.7|7366.7|7372.4|7368.4|7372.6|7368.6|7370.4|7366.4|0
1731280500000|2024-11-10 23:15:00|7372.6|7368.6|7371.9|7367.9|7372.6|7368.6|7370.9|7366.9|0
1731280800000|2024-11-10 23:20:00|7372.1|7368.1|7371.2|7367.2|7373.1|7369.1|7370.7|7366.7|0
1731281100000|2024-11-10 23:25:00|7371|7367|7371.4|7367.4|7372.1|7368.1|7370.9|7366.9|0
1731281400000|2024-11-10 23:30:00|7371.5|7367.5|7371.8|7367.8|7372.2|7368.2|7371.4|7367.4|0
1731281700000|2024-11-10 23:35:00|7372|7368|7372.5|7368.5|7372.6|7368.6|7371.3|7367.3|0
1731282000000|2024-11-10 23:40:00|7372.2|7368.2|7372.9|7368.9|7372.9|7368.9|7372.2|7368.2|0
1731282300000|2024-11-10 23:45:00|7372.8|7368.8|7372.4|7368.4|7373.2|7369.2|7372|7368|0
1731282600000|2024-11-10 23:50:00|7372.5|7368.5|7372.4|7368.4|7372.7|7368.7|7372.2|7368.2|0
1731282900000|2024-11-10 23:55:00|7372.3|7368.3|7372.5|7368.5|7372.8|7368.8|7372|7368|0
1731283200000|2024-11-11 00:00:00|7372.7|7368.7|7372|7368|7373.3|7369.3|7372|7368|0
1731283500000|2024-11-11 00:05:00|7371.7|7367.7|7371.3|7367.3|7372|7368|7371.3|7367.3|0
1731283800000|2024-11-11 00:10:00|7371.1|7367.1|7371.3|7367.3|7371.6|7367.6|7371.1|7367.1|0
1731284100000|2024-11-11 00:15:00|7371.4|7367.4|7374.5|7371.5|7375.2|7372.2|7368.6|7365.6|0
1731284400000|2024-11-11 00:20:00|7374.4|7371.4|7375.9|7372.9|7377.4|7374.4|7374.4|7371.4|0
1731285000000|2024-11-11 00:30:00|7374.4|7371.4|7371.4|7368.4|7375.9|7372.9|7371.4|7368.4|0
1731285300000|2024-11-11 00:35:00|7369.9|7366.9|7372.8|7369.8|7372.9|7369.9|7369.9|7366.9|0
1731285600000|2024-11-11 00:40:00|7372.9|7369.9|7370.6|7367.6|7372.9|7369.9|7369.8|7366.8|0
1731285900000|2024-11-11 00:45:00|7369.8|7366.8|7366.5|7363.5|7369.8|7366.8|7365.8|7362.8|0
1731286200000|2024-11-11 00:50:00|7368|7365|7368|7365|7368.7|7365.7|7367.2|7364.2|0
1731286800000|2024-11-11 01:00:00|7367.2|7364.2|7363.6|7360.6|7368|7365|7362.9|7359.9|0
1731287100000|2024-11-11 01:05:00|7362.1|7359.1|7359.9|7356.9|7362.1|7359.1|7359.8|7356.8|0
1731287400000|2024-11-11 01:10:00|7360|7357|7360|7357|7360|7357|7359.9|7356.9|0
1731287700000|2024-11-11 01:15:00|7359.9|7356.9|7358.5|7355.5|7360|7357|7358.5|7355.5|0
1731288000000|2024-11-11 01:20:00|7357|7354|7360.1|7357.1|7360.1|7357.1|7357|7354|0
1731288300000|2024-11-11 01:25:00|7361.6|7358.6|7363.1|7360.1|7363.1|7360.1|7361.6|7358.6|0
1731288600000|2024-11-11 01:30:00|7363|7360|7367.5|7364.5|7369|7366|7363|7360|0
1731288900000|2024-11-11 01:35:00|7366|7363|7367.5|7364.5|7367.5|7364.5|7366|7363|0
1731289200000|2024-11-11 01:40:00|7367.6|7364.6|7367.6|7364.6|7369|7366|7367.5|7364.5|0
1731289500000|2024-11-11 01:45:00|7367.5|7364.5|7367.5|7364.5|7369|7366|7366|7363|0
1731289800000|2024-11-11 01:50:00|7366.1|7363.1|7366.1|7363.1|7367.6|7364.6|7366.1|7363.1|0
1731290100000|2024-11-11 01:55:00|7366.8|7363.8|7366.1|7363.1|7366.8|7363.8|7364.6|7361.6|0
1731290400000|2024-11-11 02:00:00|7364.6|7361.6|7364.6|7361.6|7365.3|7362.3|7364.6|7361.6|0
1731290700000|2024-11-11 02:05:00|7363.1|7360.1|7364.7|7361.7|7366.2|7363.2|7363.1|7360.1|0
1731291000000|2024-11-11 02:10:00|7363.2|7360.2|7366.2|7363.2|7366.3|7363.3|7363.2|7360.2|0
1731291300000|2024-11-11 02:15:00|7364.8|7361.8|7361.8|7358.8|7364.8|7361.8|7361.8|7358.8|0
1731291600000|2024-11-11 02:20:00|7360.3|7357.3|7360.3|7357.3|7360.3|7357.3|7358.8|7355.8|0
1731291900000|2024-11-11 02:25:00|7361.8|7358.8|7358.8|7355.8|7361.8|7358.8|7358.8|7355.8|0
1731292200000|2024-11-11 02:30:00|7357.4|7354.4|7357.3|7354.3|7357.4|7354.4|7355.9|7352.9|0
1731292500000|2024-11-11 02:35:00|7355.8|7352.8|7357.3|7354.3|7357.3|7354.3|7355.8|7352.8|0
1731293100000|2024-11-11 02:45:00|7358.8|7355.8|7358.8|7355.8|7360.2|7357.2|7358.7|7355.7|0
1731293400000|2024-11-11 02:50:00|7360.2|7357.2|7357.3|7354.3|7361.7|7358.7|7357.3|7354.3|0
1731293700000|2024-11-11 02:55:00|7355.8|7352.8|7358.8|7355.8|7360.3|7357.3|7355.8|7352.8|0
1731294000000|2024-11-11 03:00:00|7357.3|7354.3|7356.6|7353.6|7357.3|7354.3|7355.8|7352.8|0
1731294300000|2024-11-11 03:05:00|7357.3|7354.3|7358|7355|7358.8|7355.8|7357.3|7354.3|0
1731294600000|2024-11-11 03:10:00|7357.3|7354.3|7358.1|7355.1|7358.8|7355.8|7357.3|7354.3|0
1731294900000|2024-11-11 03:15:00|7357.4|7354.4|7356.6|7353.6|7360.3|7357.3|7355.8|7352.8|0
1731295200000|2024-11-11 03:20:00|7355.8|7352.8|7357.4|7354.4|7357.4|7354.4|7355.8|7352.8|0
1731295500000|2024-11-11 03:25:00|7357.3|7354.3|7355.9|7352.9|7357.4|7354.4|7354.4|7351.4|0
1731295800000|2024-11-11 03:30:00|7355.8|7352.8|7355.9|7352.9|7356.6|7353.6|7354.4|7351.4|0
1731296100000|2024-11-11 03:35:00|7355.1|7352.1|7355.1|7352.1|7355.9|7352.9|7354.4|7351.4|0
1731296400000|2024-11-11 03:40:00|7354.4|7351.4|7357.4|7354.4|7357.4|7354.4|7354.4|7351.4|0
1731296700000|2024-11-11 03:45:00|7355.9|7352.9|7355.9|7352.9|7357.4|7354.4|7355.9|7352.9|0
1731297000000|2024-11-11 03:50:00|7355.2|7352.2|7355.2|7352.2|7355.9|7352.9|7354.4|7351.4|0
1731297300000|2024-11-11 03:55:00|7354.4|7351.4|7354.4|7351.4|7355.2|7352.2|7354.4|7351.4|0
1731297600000|2024-11-11 04:00:00|7355.9|7352.9|7356|7353|7356|7353|7355.9|7352.9|0
1731297900000|2024-11-11 04:05:00|7357.4|7354.4|7356|7353|7357.4|7354.4|7355.9|7352.9|0
1731298200000|2024-11-11 04:10:00|7356.7|7353.7|7357.5|7354.5|7357.5|7354.5|7356|7353|0
1731298500000|2024-11-11 04:15:00|7356.7|7353.7|7357.5|7354.5|7357.5|7354.5|7356|7353|0
1731298800000|2024-11-11 04:20:00|7356|7353|7357.5|7354.5|7357.5|7354.5|7356|7353|0
1731299100000|2024-11-11 04:25:00|7356.7|7353.7|7357.5|7354.5|7357.5|7354.5|7356|7353|0
1731299400000|2024-11-11 04:30:00|7356.7|7353.7|7357.5|7354.5|7357.5|7354.5|7356|7353|0
1731299700000|2024-11-11 04:35:00|7358.9|7355.9|7356|7353|7358.9|7355.9|7356|7353|0
1731300000000|2024-11-11 04:40:00|7356.7|7353.7|7356|7353|7358.9|7355.9|7354.5|7351.5|0
1731300300000|2024-11-11 04:45:00|7356.8|7353.8|7356|7353|7356.8|7353.8|7356|7353|0
1731300600000|2024-11-11 04:50:00|7356.8|7353.8|7357.5|7354.5|7359|7356|7356.8|7353.8|0
1731300900000|2024-11-11 04:55:00|7359|7356|7357.5|7354.5|7359|7356|7357.5|7354.5|0
1731301200000|2024-11-11 05:00:00|7358.3|7355.3|7359|7356|7359|7356|7357.5|7354.5|0
1731301500000|2024-11-11 05:05:00|7360.5|7357.5|7362|7359|7362|7359|7359|7356|0
1731301800000|2024-11-11 05:10:00|7363.5|7360.5|7367.3|7364.3|7367.3|7364.3|7363.5|7360.5|0
1731302100000|2024-11-11 05:15:00|7366.6|7363.6|7365.7|7362.7|7368.1|7365.1|7365.1|7362.1|0
1731302400000|2024-11-11 05:20:00|7365|7362|7367.2|7364.2|7367.2|7364.2|7365|7362|0
1731302700000|2024-11-11 05:25:00|7367.3|7364.3|7368|7365|7369.5|7366.5|7367.3|7364.3|0
1731303000000|2024-11-11 05:30:00|7366.5|7363.5|7367.9|7364.9|7368|7365|7366.5|7363.5|0
1731303300000|2024-11-11 05:35:00|7368.7|7365.7|7367.9|7364.9|7369.4|7366.4|7367.9|7364.9|0
1731303600000|2024-11-11 05:40:00|7368.7|7365.7|7370.6|7367.6|7371.4|7368.4|7367.9|7364.9|0
1731303900000|2024-11-11 05:45:00|7369.9|7366.9|7369.8|7366.8|7371.4|7368.4|7369.1|7366.1|0
1731304200000|2024-11-11 05:50:00|7368.3|7365.3|7367.6|7364.6|7369.8|7366.8|7366.9|7363.9|0
1731304500000|2024-11-11 05:55:00|7366.9|7363.9|7367.6|7364.6|7367.6|7364.6|7366.9|7363.9|0
1731304800000|2024-11-11 06:00:00|7368.3|7365.3|7368.3|7365.3|7369.8|7366.8|7366.9|7363.9|0
1731305100000|2024-11-11 06:05:00|7369.1|7366.1|7369.8|7366.8|7369.8|7366.8|7368.3|7365.3|0
1731305400000|2024-11-11 06:10:00|7371.3|7368.3|7371.2|7368.2|7371.3|7368.3|7370.5|7367.5|0
1731305700000|2024-11-11 06:15:00|7370.5|7367.5|7373.4|7370.4|7374.2|7371.2|7369.7|7366.7|0
1731306000000|2024-11-11 06:20:00|7372.7|7369.7|7369.7|7366.7|7372.7|7369.7|7369.7|7366.7|0
1731306300000|2024-11-11 06:25:00|7370.5|7367.5|7369.8|7366.8|7370.5|7367.5|7369.7|7366.7|0
1731306600000|2024-11-11 06:30:00|7369.7|7366.7|7374.3|7371.3|7375.7|7372.7|7369.7|7366.7|0
1731306900000|2024-11-11 06:35:00|7373.5|7370.5|7369.8|7366.8|7374.2|7371.2|7369.8|7366.8|0
1731307200000|2024-11-11 06:40:00|7369.7|7366.7|7370.5|7367.5|7371.2|7368.2|7369.7|7366.7|0
1731307500000|2024-11-11 06:45:00|7369.8|7366.8|7371.2|7368.2|7371.2|7368.2|7369.7|7366.7|0
1731307800000|2024-11-11 06:50:00|7372|7369|7374.2|7371.2|7374.2|7371.2|7371.2|7368.2|0
1731308100000|2024-11-11 06:55:00|7373.5|7370.5|7378.6|7375.6|7378.6|7375.6|7372.7|7369.7|0
1731308400000|2024-11-11 07:00:00|7375.7|7372.7|7364.1|7362.1|7379.1|7375.1|7356.1|7354.1|424
1731308700000|2024-11-11 07:05:00|7363.8|7361.8|7372.8|7370.8|7373.8|7371.8|7362.8|7360.8|80
1731309000000|2024-11-11 07:10:00|7372.6|7370.6|7376.6|7374.6|7378.8|7376.8|7371.8|7369.8|226
1731309300000|2024-11-11 07:15:00|7376.8|7374.8|7375.8|7373.8|7377.6|7375.6|7375.1|7373.1|34
1731309600000|2024-11-11 07:20:00|7376.1|7374.1|7375.6|7373.6|7378.1|7376.1|7373.3|7371.3|50
1731309900000|2024-11-11 07:25:00|7375.3|7373.3|7377.3|7375.3|7377.6|7375.6|7372.1|7370.1|29
1731310200000|2024-11-11 07:30:00|7377.6|7375.6|7383.8|7381.8|7384.6|7382.6|7376.6|7374.6|190
1731310500000|2024-11-11 07:35:00|7384.1|7382.1|7387.3|7385.3|7388.8|7386.8|7381.8|7379.8|106
1731310800000|2024-11-11 07:40:00|7387.6|7385.6|7387.6|7385.6|7391.1|7389.1|7387.1|7385.1|101
1731311100000|2024-11-11 07:45:00|7387.3|7385.3|7388.1|7386.1|7391.1|7389.1|7386.6|7384.6|73
1731311400000|2024-11-11 07:50:00|7388.3|7386.3|7391.6|7389.6|7394.3|7392.3|7388.3|7386.3|107
1731311700000|2024-11-11 07:55:00|7391.8|7389.8|7388.6|7386.6|7398.8|7396.8|7387.1|7385.1|288
1731312000000|2024-11-11 08:00:00|7386.3|7385.3|7401.1|7400.1|7403.1|7402.1|7382.8|7381.8|2127
1731312300000|2024-11-11 08:05:00|7401.8|7400.8|7402.3|7401.3|7404.3|7403.3|7394.3|7393.3|995
1731312600000|2024-11-11 08:10:00|7402.1|7401.1|7417.1|7416.1|7417.8|7416.8|7402.1|7401.1|696
1731312900000|2024-11-11 08:15:00|7416.8|7415.8|7422.6|7421.6|7423.1|7422.1|7413.3|7412.3|2329
1731313200000|2024-11-11 08:20:00|7423.1|7422.1|7420.6|7419.6|7426.6|7425.6|7417.3|7416.3|862
1731313500000|2024-11-11 08:25:00|7420.8|7419.8|7427.3|7426.3|7430.6|7429.6|7414.8|7413.8|632
1731313800000|2024-11-11 08:30:00|7427.6|7426.6|7426.3|7425.3|7428.6|7427.6|7421.3|7420.3|788
1731314100000|2024-11-11 08:35:00|7426.6|7425.6|7430.8|7429.8|7432.6|7431.6|7422.8|7421.8|2443
1731314400000|2024-11-11 08:40:00|7430.4|7429.4|7433.9|7432.9|7434.7|7433.7|7428.2|7427.2|406
1731314700000|2024-11-11 08:45:00|7432.9|7431.9|7427.9|7426.9|7436.7|7435.7|7427.4|7426.4|432
1731315000000|2024-11-11 08:50:00|7427.7|7426.7|7430.4|7429.4|7435.2|7434.2|7427.7|7426.7|297
1731315300000|2024-11-11 08:55:00|7430.7|7429.7|7423.4|7422.4|7432.4|7431.4|7418.9|7417.9|308
1731315600000|2024-11-11 09:00:00|7423.2|7422.2|7413.4|7412.4|7424.9|7423.9|7412.7|7411.7|396
1731315900000|2024-11-11 09:05:00|7413.7|7412.7|7416.4|7415.4|7417.4|7416.4|7409.9|7408.9|322
1731316200000|2024-11-11 09:10:00|7416.2|7415.2|7415.9|7414.9|7418.2|7417.2|7409.4|7408.4|294
1731316500000|2024-11-11 09:15:00|7416.2|7415.2|7418.9|7417.9|7420.4|7419.4|7410.2|7409.2|229
1731316800000|2024-11-11 09:20:00|7419.2|7418.2|7418.4|7417.4|7421.9|7420.9|7418.2|7417.2|216
1731317100000|2024-11-11 09:25:00|7418.2|7417.2|7413.9|7412.9|7418.2|7417.2|7411.2|7410.2|280
1731317400000|2024-11-11 09:30:00|7415.4|7414.4|7408.4|7407.4|7417.4|7416.4|7408.2|7407.2|250
1731317700000|2024-11-11 09:35:00|7408.9|7407.9|7417.4|7416.4|7419.2|7418.2|7408.9|7407.9|175
1731318000000|2024-11-11 09:40:00|7417.2|7416.2|7421.9|7420.9|7423.9|7422.9|7414.9|7413.9|175
1731318300000|2024-11-11 09:45:00|7421.7|7420.7|7422.9|7421.9|7423.4|7422.4|7418.4|7417.4|189
1731318600000|2024-11-11 09:50:00|7423.4|7422.4|7418.2|7417.2|7423.4|7422.4|7414.7|7413.7|313
1731318900000|2024-11-11 09:55:00|7418.4|7417.4|7420.4|7419.4|7420.9|7419.9|7415.9|7414.9|190
1731319200000|2024-11-11 10:00:00|7420.2|7419.2|7419.9|7418.9|7421.9|7420.9|7418.4|7417.4|206
1731319500000|2024-11-11 10:05:00|7419.7|7418.7|7423.2|7422.2|7426.9|7425.9|7419.7|7418.7|795
1731319800000|2024-11-11 10:10:00|7422.9|7421.9|7421.9|7420.9|7426.4|7425.4|7419.9|7418.9|219
1731320100000|2024-11-11 10:15:00|7422.2|7421.2|7427.9|7426.9|7428.4|7427.4|7421.7|7420.7|268
1731320400000|2024-11-11 10:20:00|7428.2|7427.2|7430.9|7429.9|7432.2|7431.2|7427.2|7426.2|2307
1731320700000|2024-11-11 10:25:00|7431.2|7430.2|7432.9|7431.9|7433.9|7432.9|7429.7|7428.7|262
1731321000000|2024-11-11 10:30:00|7433.2|7432.2|7427.4|7426.4|7433.4|7432.4|7425.7|7424.7|194
1731321300000|2024-11-11 10:35:00|7427.7|7426.7|7432.4|7431.4|7433.4|7432.4|7427.4|7426.4|227
1731321600000|2024-11-11 10:40:00|7432.7|7431.7|7428.2|7427.2|7433.2|7432.2|7427.2|7426.2|187
1731321900000|2024-11-11 10:45:00|7428.4|7427.4|7423.7|7422.7|7428.9|7427.9|7421.9|7420.9|167
1731322200000|2024-11-11 10:50:00|7423.9|7422.9|7420.7|7419.7|7426.4|7425.4|7420.4|7419.4|181
1731322500000|2024-11-11 10:55:00|7420.9|7419.9|7416.2|7415.2|7420.9|7419.9|7415.4|7414.4|388
1731322800000|2024-11-11 11:00:00|7416.7|7415.7|7419.9|7418.9|7422.9|7421.9|7415.4|7414.4|244
1731323100000|2024-11-11 11:05:00|7420.2|7419.2|7422.4|7421.4|7424.2|7423.2|7416.7|7415.7|125
1731323400000|2024-11-11 11:10:00|7422.7|7421.7|7421.2|7420.2|7424.4|7423.4|7420.4|7419.4|126
1731323700000|2024-11-11 11:15:00|7420.9|7419.9|7413.4|7412.4|7420.9|7419.9|7412.7|7411.7|123
1731324000000|2024-11-11 11:20:00|7413.2|7412.2|7414.2|7413.2|7416.9|7415.9|7412.7|7411.7|174
1731324300000|2024-11-11 11:25:00|7413.9|7412.9|7412.9|7411.9|7414.2|7413.2|7408.2|7407.2|135
1731324600000|2024-11-11 11:30:00|7413.2|7412.2|7417.2|7416.2|7418.4|7417.4|7412.4|7411.4|193
1731324900000|2024-11-11 11:35:00|7417.4|7416.4|7417.4|7416.4|7419.7|7418.7|7416.9|7415.9|254
1731325200000|2024-11-11 11:40:00|7417.2|7416.2|7419.2|7418.2|7419.4|7418.4|7413.7|7412.7|152
1731325500000|2024-11-11 11:45:00|7419.4|7418.4|7423.2|7422.2|7423.7|7422.7|7417.2|7416.2|109
1731325800000|2024-11-11 11:50:00|7422.9|7421.9|7422.4|7421.4|7424.9|7423.9|7421.9|7420.9|150
1731326100000|2024-11-11 11:55:00|7422.2|7421.2|7423.9|7422.9|7424.4|7423.4|7421.4|7420.4|1662
1731326400000|2024-11-11 12:00:00|7424.2|7423.2|7423.2|7422.2|7425.9|7424.9|7419.7|7418.7|250
1731326700000|2024-11-11 12:05:00|7423.4|7422.4|7420.9|7419.9|7424.9|7423.9|7420.2|7419.2|119
1731327000000|2024-11-11 12:10:00|7420.7|7419.7|7425.9|7424.9|7427.4|7426.4|7419.9|7418.9|127
1731327300000|2024-11-11 12:15:00|7426.2|7425.2|7427.9|7426.9|7428.7|7427.7|7425.4|7424.4|1140
1731327600000|2024-11-11 12:20:00|7427.7|7426.7|7423.9|7422.9|7429.2|7428.2|7423.7|7422.7|143
1731327900000|2024-11-11 12:25:00|7424.2|7423.2|7422.2|7421.2|7425.7|7424.7|7421.9|7420.9|5927
1731328200000|2024-11-11 12:30:00|7421.9|7420.9|7430.4|7429.4|7431.2|7430.2|7420.9|7419.9|609
1731328500000|2024-11-11 12:35:00|7430.2|7429.2|7429.9|7428.9|7430.9|7429.9|7428.4|7427.4|76
1731328800000|2024-11-11 12:40:00|7430|7429|7431.5|7430.5|7433.3|7432.3|7429.5|7428.5|129
1731329100000|2024-11-11 12:45:00|7431.3|7430.3|7429|7428|7432.5|7431.5|7428.5|7427.5|94
1731329400000|2024-11-11 12:50:00|7429.3|7428.3|7429|7428|7430|7429|7427|7426|134
1731329700000|2024-11-11 12:55:00|7429.3|7428.3|7429|7428|7430.3|7429.3|7428|7427|223
1731330000000|2024-11-11 13:00:00|7429.3|7428.3|7428|7427|7430.5|7429.5|7426.5|7425.5|161
1731330300000|2024-11-11 13:05:00|7427.8|7426.8|7428|7427|7429.3|7428.3|7426.5|7425.5|145
1731330600000|2024-11-11 13:10:00|7427.8|7426.8|7435|7434|7435.5|7434.5|7427.8|7426.8|306
1731330900000|2024-11-11 13:15:00|7434.8|7433.8|7436.5|7435.5|7437.5|7436.5|7433.8|7432.8|298
1731331200000|2024-11-11 13:20:00|7436.8|7435.8|7438|7437|7438.5|7437.5|7434.8|7433.8|323
1731331500000|2024-11-11 13:25:00|7438.3|7437.3|7441.8|7440.8|7443|7442|7437|7436|208
1731331800000|2024-11-11 13:30:00|7442|7441|7440.5|7439.5|7442.8|7441.8|7439.8|7438.8|261
1731332100000|2024-11-11 13:35:00|7440.3|7439.3|7441|7440|7443.5|7442.5|7439.3|7438.3|159
1731332400000|2024-11-11 13:40:00|7441.3|7440.3|7443.8|7442.8|7446.5|7445.5|7438.8|7437.8|226
1731332700000|2024-11-11 13:45:00|7443.5|7442.5|7449.8|7448.8|7451.5|7450.5|7443.5|7442.5|197
1731333000000|2024-11-11 13:50:00|7450|7449|7452|7451|7453.8|7452.8|7449.3|7448.3|316
1731333300000|2024-11-11 13:55:00|7451.8|7450.8|7448.5|7447.5|7452.8|7451.8|7448.3|7447.3|234
1731333600000|2024-11-11 14:00:00|7448.3|7447.3|7438|7437|7448.8|7447.8|7437.3|7436.3|283
1731333900000|2024-11-11 14:05:00|7437.8|7436.8|7434.5|7433.5|7438.8|7437.8|7434.5|7433.5|131
1731334200000|2024-11-11 14:10:00|7434.8|7433.8|7432.5|7431.5|7437|7436|7432|7431|242
1731334500000|2024-11-11 14:15:00|7432.8|7431.8|7435.8|7434.8|7438.3|7437.3|7432.5|7431.5|137
1731334800000|2024-11-11 14:20:00|7436|7435|7433.3|7432.3|7438.3|7437.3|7431|7430|132
1731335100000|2024-11-11 14:25:00|7433|7432|7428|7427|7433.5|7432.5|7426.3|7425.3|207
1731335400000|2024-11-11 14:30:00|7428.3|7427.3|7432.5|7431.5|7435.8|7434.8|7423.5|7422.5|551
1731335700000|2024-11-11 14:35:00|7432.8|7431.8|7440.5|7439.5|7443|7442|7431|7430|271
1731336000000|2024-11-11 14:40:00|7440.3|7439.3|7431.8|7430.8|7441.8|7440.8|7428|7427|323
1731336300000|2024-11-11 14:45:00|7431.5|7430.5|7440.5|7439.5|7441.3|7440.3|7431.5|7430.5|428
1731336600000|2024-11-11 14:50:00|7441.5|7440.5|7434.3|7433.3|7442|7441|7433.8|7432.8|292
1731336900000|2024-11-11 14:55:00|7434|7433|7433|7432|7434.5|7433.5|7428.5|7427.5|359
1731337200000|2024-11-11 15:00:00|7433.3|7432.3|7433.5|7432.5|7435.8|7434.8|7430.8|7429.8|267
1731337500000|2024-11-11 15:05:00|7433.8|7432.8|7428.8|7427.8|7434.5|7433.5|7427|7426|198
1731337800000|2024-11-11 15:10:00|7429|7428|7432.5|7431.5|7437.2|7436.2|7428|7427|1204
1731338100000|2024-11-11 15:15:00|7432.7|7431.7|7432.5|7431.5|7436.2|7435.2|7428.7|7427.7|421
1731338400000|2024-11-11 15:20:00|7432.7|7431.7|7430|7429|7433.2|7432.2|7427.2|7426.2|4412
1731338700000|2024-11-11 15:25:00|7429.7|7428.7|7430.2|7429.2|7432.2|7431.2|7427.2|7426.2|170
1731339000000|2024-11-11 15:30:00|7430.5|7429.5|7427.2|7426.2|7432|7431|7426.7|7425.7|242
1731339300000|2024-11-11 15:35:00|7427.5|7426.5|7432|7431|7432|7431|7426.5|7425.5|868
1731339600000|2024-11-11 15:40:00|7432.2|7431.2|7426.7|7425.7|7432.5|7431.5|7424.7|7423.7|889
1731339900000|2024-11-11 15:45:00|7427|7426|7429.7|7428.7|7430.5|7429.5|7426|7425|607
1731340200000|2024-11-11 15:50:00|7429.5|7428.5|7428|7427|7431.2|7430.2|7427.5|7426.5|304
1731340500000|2024-11-11 15:55:00|7428.2|7427.2|7432.5|7431.5|7432.7|7431.7|7428.2|7427.2|333
1731340800000|2024-11-11 16:00:00|7432.2|7431.2|7432.5|7431.5|7435|7434|7432|7431|213
1731341100000|2024-11-11 16:05:00|7432.2|7431.2|7430.5|7429.5|7433|7432|7429.2|7428.2|250
1731341400000|2024-11-11 16:10:00|7430.7|7429.7|7426.7|7425.7|7431|7430|7426.2|7425.2|440
1731341700000|2024-11-11 16:15:00|7426.5|7425.5|7426.5|7425.5|7427.7|7426.7|7423.2|7422.2|781
1731342000000|2024-11-11 16:20:00|7426.2|7425.2|7426.5|7425.5|7427.5|7426.5|7424.2|7423.2|462
1731342300000|2024-11-11 16:25:00|7426.2|7425.2|7422|7421|7426.5|7425.5|7422|7421|898
1731342600000|2024-11-11 16:30:00|7422.5|7420.5|7426.7|7424.7|7428|7426|7421.5|7419.5|1784
1731342900000|2024-11-11 16:35:00|7427|7425|7431.7|7429.7|7431.7|7429.7|7427|7425|1728
1731343200000|2024-11-11 16:40:00|7432|7430|7432|7430|7432.2|7430.2|7429.7|7427.7|234
1731343500000|2024-11-11 16:45:00|7431.7|7429.7|7430.2|7428.2|7432.2|7430.2|7428.2|7426.2|161
1731343800000|2024-11-11 16:50:00|7430.5|7428.5|7431.2|7429.2|7431.2|7429.2|7429|7427|90
1731344100000|2024-11-11 16:55:00|7431.5|7429.5|7434.5|7432.5|7436|7434|7431.5|7429.5|111
1731344400000|2024-11-11 17:00:00|7434|7432|7432.7|7430.7|7434.7|7432.7|7432.2|7430.2|87
1731344700000|2024-11-11 17:05:00|7433|7431|7432.2|7430.2|7433.7|7431.7|7431.7|7429.7|48
1731345000000|2024-11-11 17:10:00|7432.5|7430.5|7432|7430|7433.7|7431.7|7431.2|7429.2|45
1731345300000|2024-11-11 17:15:00|7431.7|7429.7|7429.7|7427.7|7432.5|7430.5|7428.5|7426.5|122
1731345600000|2024-11-11 17:20:00|7429.5|7427.5|7427.7|7425.7|7430.2|7428.2|7427.5|7425.5|82
1731345900000|2024-11-11 17:25:00|7428|7426|7425.2|7423.2|7428|7426|7425|7423|58
1731346200000|2024-11-11 17:30:00|7425.5|7423.5|7426.7|7424.7|7428.2|7426.2|7425.2|7423.2|25
1731346500000|2024-11-11 17:35:00|7426.5|7424.5|7425.2|7423.2|7427.7|7425.7|7425.2|7423.2|34
1731346800000|2024-11-11 17:40:00|7425.7|7423.7|7426|7424|7426.7|7424.7|7424.2|7422.2|39
1731347100000|2024-11-11 17:45:00|7425.7|7423.7|7423.2|7421.2|7425.7|7423.7|7423.2|7421.2|32
1731347400000|2024-11-11 17:50:00|7423|7421|7421.7|7419.7|7424.2|7422.2|7421.7|7419.7|33
1731347700000|2024-11-11 17:55:00|7421.5|7419.5|7419.2|7417.2|7421.5|7419.5|7418.5|7416.5|41
1731348000000|2024-11-11 18:00:00|7418.7|7416.7|7415|7413|7419.2|7417.2|7413.7|7411.7|110
1731348300000|2024-11-11 18:05:00|7414.2|7412.2|7415.2|7413.2|7416.2|7414.2|7412.7|7410.7|49
1731348600000|2024-11-11 18:10:00|7415.5|7413.5|7412.7|7410.7|7415.7|7413.7|7412.5|7410.5|42
1731348900000|2024-11-11 18:15:00|7413|7411|7410.2|7408.2|7413.2|7411.2|7410|7408|62
1731349200000|2024-11-11 18:20:00|7409.7|7407.7|7406.7|7404.7|7410.7|7408.7|7404.7|7402.7|65
1731349500000|2024-11-11 18:25:00|7406.5|7404.5|7410.5|7408.5|7410.5|7408.5|7406|7404|61
1731349800000|2024-11-11 18:30:00|7410|7408|7412.5|7410.5|7413.2|7411.2|7409.2|7407.2|72
1731350100000|2024-11-11 18:35:00|7412.2|7410.2|7413.5|7411.5|7414|7412|7411.2|7409.2|21
1731350400000|2024-11-11 18:40:00|7413.7|7411.7|7413.2|7411.2|7414|7412|7412.5|7410.5|24
1731350700000|2024-11-11 18:45:00|7413.5|7411.5|7414.7|7412.7|7416.7|7414.7|7412.7|7410.7|69
1731351000000|2024-11-11 18:50:00|7415|7413|7417.5|7415.5|7417.5|7415.5|7414.7|7412.7|74
1731351300000|2024-11-11 18:55:00|7417.2|7415.2|7417.2|7415.2|7418|7416|7416.2|7414.2|685
1731351600000|2024-11-11 19:00:00|7417.5|7415.5|7416.2|7414.2|7418|7416|7416|7414|24
1731351900000|2024-11-11 19:05:00|7416.5|7414.5|7416.7|7414.7|7417.5|7415.5|7416|7414|23
1731352200000|2024-11-11 19:10:00|7416.5|7414.5|7414.7|7412.7|7417|7415|7414|7412|14
1731352500000|2024-11-11 19:15:00|7415|7413|7416.7|7414.7|7417.7|7415.7|7415|7413|59
1731352800000|2024-11-11 19:20:00|7417|7415|7417.7|7415.7|7418.2|7416.2|7417|7415|38
1731353100000|2024-11-11 19:25:00|7418|7416|7416.5|7414.5|7418.7|7416.7|7415.7|7413.7|34
1731353400000|2024-11-11 19:30:00|7416.7|7414.7|7418.2|7416.2|7418.2|7416.2|7416.2|7414.2|17
1731353700000|2024-11-11 19:35:00|7418.5|7416.5|7418.7|7416.7|7419.7|7417.7|7417.7|7415.7|34
1731354000000|2024-11-11 19:40:00|7419|7417|7417|7415|7419|7417|7416.7|7414.7|18
1731354300000|2024-11-11 19:45:00|7417.2|7415.2|7417|7415|7417.2|7415.2|7414.2|7412.2|29
1731354600000|2024-11-11 19:50:00|7416.7|7414.7|7416.2|7414.2|7416.7|7414.7|7414.7|7412.7|25
1731354900000|2024-11-11 19:55:00|7416.5|7414.5|7416.7|7414.7|7416.7|7414.7|7415.7|7413.7|30
1731355200000|2024-11-11 20:00:00|7416.5|7414.5|7417|7415|7417|7415|7415|7413|38
1731355500000|2024-11-11 20:05:00|7417.2|7415.2|7418|7416|7418|7416|7416|7414|18
1731355800000|2024-11-11 20:10:00|7417.7|7415.7|7416|7414|7419|7417|7416|7414|13
1731356100000|2024-11-11 20:15:00|7416.2|7414.2|7414.2|7412.2|7416.2|7414.2|7413.7|7411.7|16
1731356400000|2024-11-11 20:20:00|7414|7412|7414.5|7412.5|7415.5|7413.5|7413.7|7411.7|23
1731356700000|2024-11-11 20:25:00|7414.7|7412.7|7415.7|7413.7|7415.7|7413.7|7414.7|7412.7|9
1731357000000|2024-11-11 20:30:00|7415.5|7413.5|7413.2|7411.2|7415.5|7413.5|7412|7410|35
1731357300000|2024-11-11 20:35:00|7413|7411|7411.2|7409.2|7413.2|7411.2|7410.2|7408.2|25
1731357600000|2024-11-11 20:40:00|7411.5|7409.5|7408.7|7406.7|7412|7410|7407.2|7405.2|96
1731357900000|2024-11-11 20:45:00|7408.5|7406.5|7411.2|7409.2|7411.5|7409.5|7408|7406|37
1731358200000|2024-11-11 20:50:00|7410.7|7408.7|7408.2|7406.2|7412|7410|7408.2|7406.2|214
1731358500000|2024-11-11 20:55:00|7408.5|7406.5|7409.5|7407.5|7409.5|7407.5|7404.7|7402.7|146
1731358800000|2024-11-11 21:00:00|7409.7|7405.7|7408.5|7404.5|7410|7406|7404.4|7400.4|5657
1731359100000|2024-11-11 21:05:00|7408|7404|7408.7|7404.7|7410.2|7406.2|7407.2|7403.2|0
1731359400000|2024-11-11 21:10:00|7409|7405|7406.9|7402.9|7409.8|7405.8|7406.1|7402.1|0
1731359700000|2024-11-11 21:15:00|7407.2|7403.2|7408.9|7404.9|7409.2|7405.2|7406.7|7402.7|0
1731360000000|2024-11-11 21:20:00|7408.7|7404.7|7407.9|7403.9|7408.7|7404.7|7407.9|7403.9|0
1731360300000|2024-11-11 21:25:00|7408.1|7404.1|7407.4|7403.4|7408.4|7404.4|7406.6|7402.6|0
1731360600000|2024-11-11 21:30:00|7407.1|7403.1|7407.1|7403.1|7407.1|7403.1|7406.7|7402.7|0
1731360900000|2024-11-11 21:35:00|7406.8|7402.8|7406.5|7402.5|7407.2|7403.2|7406.5|7402.5|0
1731361200000|2024-11-11 21:40:00|7406.7|7402.7|7406.7|7402.7|7406.7|7402.7|7406.2|7402.2|0
1731361500000|2024-11-11 21:45:00|7406.6|7402.6|7406.2|7402.2|7407|7403|7405.9|7401.9|0
1731361800000|2024-11-11 21:50:00|7406.5|7402.5|7406.1|7402.1|7406.8|7402.8|7406.1|7402.1|0
1731362100000|2024-11-11 21:55:00|7405.9|7401.9|7403.6|7399.6|7406.2|7402.2|7403.6|7399.6|0
1731362400000|2024-11-11 22:00:00|7403.8|7399.8|7404.1|7400.1|7404.2|7400.2|7403.1|7399.1|0
1731362700000|2024-11-11 22:05:00|7404.2|7400.2|7404.4|7400.4|7404.4|7400.4|7404.2|7400.2|0
1731363000000|2024-11-11 22:10:00|7404.1|7400.1|7404.4|7400.4|7404.5|7400.5|7404|7400|0
1731363300000|2024-11-11 22:15:00|7404.3|7400.3|7404|7400|7404.5|7400.5|7403.5|7399.5|0
1731363600000|2024-11-11 22:20:00|7404.1|7400.1|7404.3|7400.3|7404.3|7400.3|7404|7400|0
1731363900000|2024-11-11 22:25:00|7404.4|7400.4|7404.1|7400.1|7404.4|7400.4|7403.5|7399.5|0
1731364200000|2024-11-11 22:30:00|7404|7400|7403.7|7399.7|7404|7400|7403.7|7399.7|0
1731364500000|2024-11-11 22:35:00|7403.6|7399.6|7403.6|7399.6|7403.6|7399.6|7403.6|7399.6|0
1731364800000|2024-11-11 22:40:00|7403.7|7399.7|7403.5|7399.5|7403.7|7399.7|7403.5|7399.5|0
1731365100000|2024-11-11 22:45:00|7403.7|7399.7|7403.8|7399.8|7403.8|7399.8|7403.5|7399.5|0
1731365400000|2024-11-11 22:50:00|7403.7|7399.7|7403.7|7399.7|7403.9|7399.9|7403.6|7399.6|0
1731365700000|2024-11-11 22:55:00|7403.9|7399.9|7404.3|7400.3|7405|7401|7403.6|7399.6|0
1731366000000|2024-11-11 23:00:00|7404.4|7400.4|7402|7398|7405.7|7401.7|7401.9|7397.9|0
1731366300000|2024-11-11 23:05:00|7402.1|7398.1|7403|7399|7404.3|7400.3|7402.1|7398.1|0
1731366600000|2024-11-11 23:10:00|7403.2|7399.2|7401.4|7397.4|7403.8|7399.8|7401|7397|0
1731366900000|2024-11-11 23:15:00|7401.1|7397.1|7401.7|7397.7|7402.2|7398.2|7400.7|7396.7|0
1731367200000|2024-11-11 23:20:00|7401.9|7397.9|7404.6|7400.6|7404.7|7400.7|7401.7|7397.7|0
1731367500000|2024-11-11 23:25:00|7404.7|7400.7|7404.8|7400.8|7405.1|7401.1|7404.1|7400.1|0
1731367800000|2024-11-11 23:30:00|7404.9|7400.9|7404.1|7400.1|7405.2|7401.2|7403.9|7399.9|0
1731368100000|2024-11-11 23:35:00|7403.9|7399.9|7403.1|7399.1|7403.9|7399.9|7402.7|7398.7|0
1731368400000|2024-11-11 23:40:00|7402.8|7398.8|7403.9|7399.9|7403.9|7399.9|7402.8|7398.8|0
1731368700000|2024-11-11 23:45:00|7404.1|7400.1|7402.9|7398.9|7404.4|7400.4|7402.4|7398.4|0
1731369000000|2024-11-11 23:50:00|7403.1|7399.1|7404.5|7400.5|7404.5|7400.5|7402.9|7398.9|0
1731369300000|2024-11-11 23:55:00|7404.3|7400.3|7404.9|7400.9|7404.9|7400.9|7403.9|7399.9|0
1731369600000|2024-11-12 00:00:00|7404.2|7400.2|7405.4|7401.4|7405.6|7401.6|7403.4|7399.4|0
1731369900000|2024-11-12 00:05:00|7405.6|7401.6|7403.9|7399.9|7405.6|7401.6|7403.4|7399.4|0
1731370200000|2024-11-12 00:10:00|7403.7|7399.7|7405.1|7401.1|7405.1|7401.1|7402.7|7398.7|0
1731370500000|2024-11-12 00:15:00|7404.7|7400.7|7397.8|7394.8|7404.8|7400.8|7396.3|7393.3|0
1731370800000|2024-11-12 00:20:00|7396.3|7393.3|7397.7|7394.7|7397.8|7394.8|7394.8|7391.8|0
1731371100000|2024-11-12 00:25:00|7397.8|7394.8|7400.7|7397.7|7400.7|7397.7|7397.7|7394.7|0
1731371400000|2024-11-12 00:30:00|7399.9|7396.9|7399.1|7396.1|7399.9|7396.9|7396.2|7393.2|0
1731371700000|2024-11-12 00:35:00|7399.2|7396.2|7397.6|7394.6|7400.7|7397.7|7396.1|7393.1|0
1731372000000|2024-11-12 00:40:00|7396.1|7393.1|7397.6|7394.6|7397.6|7394.6|7396.1|7393.1|0
1731372300000|2024-11-12 00:45:00|7397.7|7394.7|7397.7|7394.7|7397.7|7394.7|7396.2|7393.2|0
1731372600000|2024-11-12 00:50:00|7396.9|7393.9|7396.2|7393.2|7396.9|7393.9|7394.7|7391.7|0
1731372900000|2024-11-12 00:55:00|7396.3|7393.3|7397|7394|7397|7394|7394.7|7391.7|0
1731373200000|2024-11-12 01:00:00|7396.3|7393.3|7397.8|7394.8|7399.3|7396.3|7394.8|7391.8|0
1731373500000|2024-11-12 01:05:00|7398.5|7395.5|7399.4|7396.4|7401.6|7398.6|7397.8|7394.8|0
1731373800000|2024-11-12 01:10:00|7400.1|7397.1|7399.4|7396.4|7402.3|7399.3|7399.4|7396.4|0
1731374100000|2024-11-12 01:15:00|7398.7|7395.7|7399.4|7396.4|7399.4|7396.4|7397.9|7394.9|0
1731374400000|2024-11-12 01:20:00|7398.7|7395.7|7399.3|7396.3|7400|7397|7397.9|7394.9|0
1731374700000|2024-11-12 01:25:00|7397.8|7394.8|7396.3|7393.3|7397.8|7394.8|7396.3|7393.3|0
1731375000000|2024-11-12 01:30:00|7396.4|7393.4|7397.8|7394.8|7398.6|7395.6|7395.6|7392.6|0
1731375300000|2024-11-12 01:35:00|7398.6|7395.6|7400.8|7397.8|7400.8|7397.8|7397.8|7394.8|0
1731375600000|2024-11-12 01:40:00|7401.6|7398.6|7403|7400|7403.8|7400.8|7399.3|7396.3|0
1731375900000|2024-11-12 01:45:00|7403.8|7400.8|7407.5|7404.5|7411.3|7408.3|7403.8|7400.8|0
1731376200000|2024-11-12 01:50:00|7406.8|7403.8|7404.5|7401.5|7408.3|7405.3|7403.8|7400.8|0
1731376500000|2024-11-12 01:55:00|7403.8|7400.8|7404.5|7401.5|7405.2|7402.2|7403|7400|0
1731376800000|2024-11-12 02:00:00|7403.8|7400.8|7402.3|7399.3|7406.7|7403.7|7400.8|7397.8|0
1731377100000|2024-11-12 02:05:00|7403.8|7400.8|7403.9|7400.9|7405.3|7402.3|7403.1|7400.1|0
1731377400000|2024-11-12 02:10:00|7403.8|7400.8|7403.1|7400.1|7403.9|7400.9|7401.6|7398.6|0
1731377700000|2024-11-12 02:15:00|7403.8|7400.8|7401.6|7398.6|7403.8|7400.8|7400.8|7397.8|0
1731378000000|2024-11-12 02:20:00|7402.3|7399.3|7396.4|7393.4|7402.3|7399.3|7396.3|7393.3|0
1731378300000|2024-11-12 02:25:00|7396.3|7393.3|7397.1|7394.1|7397.9|7394.9|7395.6|7392.6|0
1731378600000|2024-11-12 02:30:00|7397.8|7394.8|7396.4|7393.4|7397.9|7394.9|7394.8|7391.8|0
1731378900000|2024-11-12 02:35:00|7396.3|7393.3|7393.4|7390.4|7396.4|7393.4|7393.3|7390.3|0
1731379200000|2024-11-12 02:40:00|7394.2|7391.2|7393.5|7390.5|7395|7392|7393.4|7390.4|0
1731379500000|2024-11-12 02:45:00|7393.4|7390.4|7385.4|7382.4|7393.5|7390.5|7383.9|7380.9|0
1731379800000|2024-11-12 02:50:00|7385.5|7382.5|7383.5|7380.5|7386.2|7383.2|7383.1|7380.1|0
1731380100000|2024-11-12 02:55:00|7384.3|7381.3|7385.1|7382.1|7385.1|7382.1|7382|7379|0
1731380400000|2024-11-12 03:00:00|7384.3|7381.3|7388.1|7385.1|7388.8|7385.8|7383.6|7380.6|0
1731380700000|2024-11-12 03:05:00|7388.8|7385.8|7388.1|7385.1|7389.6|7386.6|7388.1|7385.1|0
1731381000000|2024-11-12 03:10:00|7386.6|7383.6|7388.2|7385.2|7389.7|7386.7|7386.6|7383.6|0
1731381300000|2024-11-12 03:15:00|7388.9|7385.9|7386.7|7383.7|7389.7|7386.7|7386.7|7383.7|0
1731381600000|2024-11-12 03:20:00|7387.4|7384.4|7389.7|7386.7|7389.7|7386.7|7387.4|7384.4|0
1731381900000|2024-11-12 03:25:00|7391.2|7388.2|7392.9|7389.9|7392.9|7389.9|7391.2|7388.2|0
1731382200000|2024-11-12 03:30:00|7393.7|7390.7|7394.3|7391.3|7395.9|7392.9|7392.9|7389.9|0
1731382500000|2024-11-12 03:35:00|7393.6|7390.6|7391.3|7388.3|7393.6|7390.6|7390.6|7387.6|0
1731382800000|2024-11-12 03:40:00|7390.6|7387.6|7392.8|7389.8|7392.8|7389.8|7389.9|7386.9|0
1731383100000|2024-11-12 03:45:00|7392.1|7389.1|7389.8|7386.8|7392.8|7389.8|7388.4|7385.4|0
1731383400000|2024-11-12 03:50:00|7389.1|7386.1|7388.3|7385.3|7389.8|7386.8|7386.8|7383.8|0
1731383700000|2024-11-12 03:55:00|7386.8|7383.8|7384.6|7381.6|7386.8|7383.8|7383.9|7380.9|0
1731384000000|2024-11-12 04:00:00|7383.9|7380.9|7387.6|7384.6|7388.3|7385.3|7383.9|7380.9|0
1731384300000|2024-11-12 04:05:00|7386.8|7383.8|7383.9|7380.9|7386.8|7383.8|7383.9|7380.9|0
1731384600000|2024-11-12 04:10:00|7383.1|7380.1|7380.9|7377.9|7383.9|7380.9|7379.4|7376.4|0
1731384900000|2024-11-12 04:15:00|7381|7378|7384|7381|7384|7381|7381|7378|0
1731385200000|2024-11-12 04:20:00|7384.7|7381.7|7384|7381|7385.5|7382.5|7381.7|7378.7|0
1731385500000|2024-11-12 04:25:00|7382.5|7379.5|7385.5|7382.5|7385.5|7382.5|7382.5|7379.5|0
1731385800000|2024-11-12 04:30:00|7386.3|7383.3|7385.5|7382.5|7387|7384|7385.5|7382.5|0
1731386100000|2024-11-12 04:35:00|7385.6|7382.6|7385.5|7382.5|7385.6|7382.6|7384|7381|0
1731386400000|2024-11-12 04:40:00|7384|7381|7384|7381|7387|7384|7384|7381|0
1731386700000|2024-11-12 04:45:00|7384.8|7381.8|7385.5|7382.5|7385.5|7382.5|7384|7381|0
1731387000000|2024-11-12 04:50:00|7387|7384|7385.5|7382.5|7387|7384|7385.5|7382.5|0
1731387300000|2024-11-12 04:55:00|7386.3|7383.3|7387.8|7384.8|7388.5|7385.5|7385.5|7382.5|0
1731387600000|2024-11-12 05:00:00|7387|7384|7384.8|7381.8|7388.5|7385.5|7384|7381|0
1731387900000|2024-11-12 05:05:00|7384|7381|7380.4|7377.4|7384.8|7381.8|7378.1|7375.1|0
1731388200000|2024-11-12 05:10:00|7379.6|7376.6|7381.1|7378.1|7381.1|7378.1|7379.6|7376.6|0
1731388500000|2024-11-12 05:15:00|7380.4|7377.4|7375|7372|7380.4|7377.4|7374.2|7371.2|0
1731388800000|2024-11-12 05:20:00|7375.7|7372.7|7375.5|7372.5|7375.8|7372.8|7372.8|7369.8|0
1731389100000|2024-11-12 05:25:00|7375.4|7372.4|7372.5|7369.5|7375.5|7372.5|7371.1|7368.1|0
1731389400000|2024-11-12 05:30:00|7371|7368|7369.7|7366.7|7372.5|7369.5|7369.5|7366.5|0
1731389700000|2024-11-12 05:35:00|7368.2|7365.2|7368.3|7365.3|7369.7|7366.7|7366.7|7363.7|0
1731390000000|2024-11-12 05:40:00|7369.8|7366.8|7363.3|7360.3|7369.8|7366.8|7363.3|7360.3|0
1731390300000|2024-11-12 05:45:00|7363.4|7360.4|7363.6|7360.6|7366.5|7363.5|7363.3|7360.3|0
1731390600000|2024-11-12 05:50:00|7364.3|7361.3|7365.2|7362.2|7365.2|7362.2|7363.7|7360.7|0
1731390900000|2024-11-12 05:55:00|7363.7|7360.7|7362.4|7359.4|7363.8|7360.8|7360.7|7357.7|0
1731391200000|2024-11-12 06:00:00|7360.9|7357.9|7359.7|7356.7|7363.9|7360.9|7359.5|7356.5|0
1731391500000|2024-11-12 06:05:00|7361.2|7358.2|7366.2|7363.2|7366.2|7363.2|7359.7|7356.7|0
1731391800000|2024-11-12 06:10:00|7367.7|7364.7|7367.2|7364.2|7367.9|7364.9|7365.8|7362.8|0
1731392100000|2024-11-12 06:15:00|7367.3|7364.3|7361.5|7358.5|7367.3|7364.3|7360|7357|0
1731392400000|2024-11-12 06:20:00|7360.7|7357.7|7367.3|7364.3|7369.4|7366.4|7360.7|7357.7|0
1731392700000|2024-11-12 06:25:00|7366.6|7363.6|7369.6|7366.6|7369.6|7366.6|7366.6|7363.6|0
1731393000000|2024-11-12 06:30:00|7369.7|7366.7|7369.4|7366.4|7374.2|7371.2|7367.3|7364.3|0
1731393300000|2024-11-12 06:35:00|7370.1|7367.1|7369.4|7366.4|7370.1|7367.1|7364.9|7361.9|0
1731393600000|2024-11-12 06:40:00|7370.9|7367.9|7365.2|7362.2|7370.9|7367.9|7357.8|7354.8|0
1731393900000|2024-11-12 06:45:00|7365.9|7362.9|7363.7|7360.7|7366.6|7363.6|7362.1|7359.1|0
1731394200000|2024-11-12 06:50:00|7362.2|7359.2|7360.8|7357.8|7365.2|7362.2|7356.4|7353.4|0
1731394500000|2024-11-12 06:55:00|7359.3|7356.3|7359.3|7356.3|7362.8|7359.8|7357.8|7354.8|0
1731394800000|2024-11-12 07:00:00|7357.9|7354.9|7356.7|7354.7|7358.4|7355.7|7345.7|7343.7|566
1731395100000|2024-11-12 07:05:00|7355.2|7353.2|7350.9|7348.9|7355.2|7353.2|7344.2|7342.2|415
1731395400000|2024-11-12 07:10:00|7349.7|7347.7|7354.9|7352.9|7357.4|7355.4|7347.7|7345.7|308
1731395700000|2024-11-12 07:15:00|7354.7|7352.7|7353.2|7351.2|7358.4|7356.4|7352.2|7350.2|87
1731396000000|2024-11-12 07:20:00|7352.9|7350.9|7347.7|7345.7|7352.9|7350.9|7346.2|7344.2|103
1731396300000|2024-11-12 07:25:00|7347.4|7345.4|7338.7|7336.7|7347.7|7345.7|7337.2|7335.2|223
1731396600000|2024-11-12 07:30:00|7338.4|7336.4|7344.4|7342.4|7345.2|7343.2|7336.7|7334.7|158
1731396900000|2024-11-12 07:35:00|7344.2|7342.2|7337.7|7335.7|7344.2|7342.2|7335.9|7333.9|107
1731397200000|2024-11-12 07:40:00|7337.4|7335.4|7342.9|7340.9|7343.2|7341.2|7336.7|7334.7|145
1731397500000|2024-11-12 07:45:00|7342.7|7340.7|7346.4|7344.4|7346.7|7344.7|7340.2|7338.2|127
1731397800000|2024-11-12 07:50:00|7346.2|7344.2|7351.9|7349.9|7352.7|7350.7|7345.9|7343.9|159
1731398100000|2024-11-12 07:55:00|7351.7|7349.7|7351.9|7349.9|7351.9|7349.9|7345.7|7343.7|170
1731398400000|2024-11-12 08:00:00|7351.4|7350.4|7341.9|7340.9|7352.7|7351.7|7339.2|7338.2|2273
1731398700000|2024-11-12 08:05:00|7342.2|7341.2|7352.9|7351.9|7356.4|7355.4|7342.2|7341.2|1391
1731399000000|2024-11-12 08:10:00|7353.2|7352.2|7340.2|7339.2|7362.7|7361.7|7339.9|7338.9|998
1731399300000|2024-11-12 08:15:00|7340.4|7339.4|7340.9|7339.9|7356.2|7355.2|7339.9|7338.9|857
1731399600000|2024-11-12 08:20:00|7340.7|7339.7|7353.2|7352.2|7355.4|7354.4|7338.9|7337.9|9450
1731399900000|2024-11-12 08:25:00|7352.4|7351.4|7345.9|7344.9|7355.2|7354.2|7344.4|7343.4|501
1731400200000|2024-11-12 08:30:00|7345.7|7344.7|7350.7|7349.7|7354.9|7353.9|7344.2|7343.2|1574
1731400500000|2024-11-12 08:35:00|7350.4|7349.4|7356.9|7355.9|7357.2|7356.2|7345.4|7344.4|497
1731400800000|2024-11-12 08:40:00|7356.7|7355.7|7347.2|7346.2|7359.7|7358.7|7344.7|7343.7|621
1731401100000|2024-11-12 08:45:00|7347.5|7346.5|7355.7|7354.7|7356|7355|7342.7|7341.7|3574
1731401400000|2024-11-12 08:50:00|7355.2|7354.2|7363.7|7362.7|7367|7366|7353.2|7352.2|861
1731401700000|2024-11-12 08:55:00|7364|7363|7356.7|7355.7|7364.2|7363.2|7356.5|7355.5|714
1731402000000|2024-11-12 09:00:00|7356.5|7355.5|7355.5|7354.5|7358|7357|7346.7|7345.7|690
1731402300000|2024-11-12 09:05:00|7355.2|7354.2|7345.2|7344.2|7356|7355|7343.5|7342.5|412
1731402600000|2024-11-12 09:10:00|7345|7344|7347.5|7346.5|7352|7351|7341.7|7340.7|579
1731402900000|2024-11-12 09:15:00|7347.7|7346.7|7346|7345|7350|7349|7343.7|7342.7|369
1731403200000|2024-11-12 09:20:00|7346.2|7345.2|7348.2|7347.2|7351.5|7350.5|7343.7|7342.7|368
1731403500000|2024-11-12 09:25:00|7348.5|7347.5|7346.7|7345.7|7352.7|7351.7|7346.7|7345.7|323
1731403800000|2024-11-12 09:30:00|7346.5|7345.5|7357|7356|7360.7|7359.7|7344.7|7343.7|453
1731404100000|2024-11-12 09:35:00|7357.2|7356.2|7353.7|7352.7|7357.5|7356.5|7350.5|7349.5|498
1731404400000|2024-11-12 09:40:00|7353.2|7352.2|7355.2|7354.2|7360.2|7359.2|7351.7|7350.7|2240
1731404700000|2024-11-12 09:45:00|7355.5|7354.5|7347.5|7346.5|7358.7|7357.7|7346.5|7345.5|376
1731405000000|2024-11-12 09:50:00|7348.2|7347.2|7353.7|7352.7|7356.7|7355.7|7347.5|7346.5|294
1731405300000|2024-11-12 09:55:00|7353.5|7352.5|7351|7350|7356.2|7355.2|7350|7349|14543
1731405600000|2024-11-12 10:00:00|7351.2|7350.2|7348.2|7347.2|7352.7|7351.7|7346.2|7345.2|505
1731405900000|2024-11-12 10:05:00|7348|7347|7346.7|7345.7|7350.7|7349.7|7344.7|7343.7|355
1731406200000|2024-11-12 10:10:00|7347|7346|7349.2|7348.2|7353.7|7352.7|7346|7345|271
1731406500000|2024-11-12 10:15:00|7349|7348|7344.2|7343.2|7349|7348|7342.7|7341.7|162
1731406800000|2024-11-12 10:20:00|7344.5|7343.5|7338.2|7337.2|7346.2|7345.2|7338|7337|453
1731407100000|2024-11-12 10:25:00|7338.7|7337.7|7337.7|7336.7|7338.7|7337.7|7329.2|7328.2|1164
1731407400000|2024-11-12 10:30:00|7337.5|7336.5|7331.5|7330.5|7337.5|7336.5|7331|7330|826
1731407700000|2024-11-12 10:35:00|7331|7330|7333.2|7332.2|7335.7|7334.7|7330.2|7329.2|589
1731408000000|2024-11-12 10:40:00|7333|7332|7332.2|7331.2|7333.5|7332.5|7329.7|7328.7|225
1731408300000|2024-11-12 10:45:00|7332|7331|7330.7|7329.7|7333.7|7332.7|7328.7|7327.7|219
1731408600000|2024-11-12 10:50:00|7331|7330|7336.5|7335.5|7341.2|7340.2|7330|7329|532
1731408900000|2024-11-12 10:55:00|7336|7335|7331.2|7330.2|7336.7|7335.7|7330.5|7329.5|515
1731409200000|2024-11-12 11:00:00|7332.7|7331.7|7337.2|7336.2|7339|7338|7331.7|7330.7|201
1731409500000|2024-11-12 11:05:00|7337.5|7336.5|7337.2|7336.2|7340|7339|7334.7|7333.7|181
1731409800000|2024-11-12 11:10:00|7337|7336|7347|7346|7347|7346|7337|7336|2290
1731410100000|2024-11-12 11:15:00|7347.2|7346.2|7341.2|7340.2|7348|7347|7339.7|7338.7|2209
1731410400000|2024-11-12 11:20:00|7341.5|7340.5|7341.7|7340.7|7344|7343|7340.5|7339.5|146
1731410700000|2024-11-12 11:25:00|7341.5|7340.5|7339.2|7338.2|7341.5|7340.5|7335.7|7334.7|182
1731411000000|2024-11-12 11:30:00|7339|7338|7332.2|7331.2|7339|7338|7331.2|7330.2|590
1731411300000|2024-11-12 11:35:00|7332|7331|7335.7|7334.7|7336|7335|7330.7|7329.7|175
1731411600000|2024-11-12 11:40:00|7335.5|7334.5|7330.7|7329.7|7336|7335|7330.5|7329.5|173
1731411900000|2024-11-12 11:45:00|7331|7330|7327.5|7326.5|7332.7|7331.7|7326|7325|264
1731412200000|2024-11-12 11:50:00|7327.2|7326.2|7328|7327|7330|7329|7326.2|7325.2|150
1731412500000|2024-11-12 11:55:00|7327.7|7326.7|7330.2|7329.2|7331.7|7330.7|7327.7|7326.7|185
1731412800000|2024-11-12 12:00:00|7329.7|7328.7|7329.2|7328.2|7334.2|7333.2|7326.7|7325.7|204
1731413100000|2024-11-12 12:05:00|7329.5|7328.5|7330.7|7329.7|7331.2|7330.2|7328.7|7327.7|83
1731413400000|2024-11-12 12:10:00|7330.5|7329.5|7332.5|7331.5|7334|7333|7329.5|7328.5|198
1731413700000|2024-11-12 12:15:00|7332.2|7331.2|7329.2|7328.2|7334.5|7333.5|7327|7326|268
1731414000000|2024-11-12 12:20:00|7329|7328|7329|7328|7330.2|7329.2|7325.5|7324.5|231
1731414300000|2024-11-12 12:25:00|7329.2|7328.2|7325.5|7324.5|7330.5|7329.5|7325.5|7324.5|126
1731414600000|2024-11-12 12:30:00|7325.7|7324.7|7324.7|7323.7|7327.2|7326.2|7323|7322|267
1731414900000|2024-11-12 12:35:00|7324.5|7323.5|7329.7|7328.7|7330.5|7329.5|7324.5|7323.5|127
1731415200000|2024-11-12 12:40:00|7330|7329|7329.5|7328.5|7330.5|7329.5|7326.8|7325.8|134
1731415500000|2024-11-12 12:45:00|7329.8|7328.8|7330|7329|7334.5|7333.5|7329.5|7328.5|6489
1731415800000|2024-11-12 12:50:00|7330.3|7329.3|7326|7325|7331.5|7330.5|7325.5|7324.5|195
1731416100000|2024-11-12 12:55:00|7325.8|7324.8|7322.5|7321.5|7327|7326|7319.8|7318.8|450
1731416400000|2024-11-12 13:00:00|7322.8|7321.8|7323|7322|7325.8|7324.8|7319.5|7318.5|621
1731416700000|2024-11-12 13:05:00|7322.8|7321.8|7322.8|7321.8|7327.3|7326.3|7322.3|7321.3|208
1731417000000|2024-11-12 13:10:00|7323|7322|7321.5|7320.5|7323.3|7322.3|7318.5|7317.5|278
1731417300000|2024-11-12 13:15:00|7321.3|7320.3|7326|7325|7327|7326|7321.3|7320.3|704
1731417600000|2024-11-12 13:20:00|7325.8|7324.8|7323.3|7322.3|7331|7330|7323.3|7322.3|234
1731417900000|2024-11-12 13:25:00|7323.5|7322.5|7319|7318|7324.8|7323.8|7318.5|7317.5|311
1731418200000|2024-11-12 13:30:00|7319.3|7318.3|7325|7324|7326|7325|7319|7318|400
1731418500000|2024-11-12 13:35:00|7324.8|7323.8|7323|7322|7328|7327|7322.5|7321.5|103
1731418800000|2024-11-12 13:40:00|7322.8|7321.8|7324.5|7323.5|7324.5|7323.5|7320|7319|177
1731419100000|2024-11-12 13:45:00|7324.3|7323.3|7330.5|7329.5|7331.8|7330.8|7324|7323|336
1731419400000|2024-11-12 13:50:00|7330.8|7329.8|7334.5|7333.5|7334.5|7333.5|7329.5|7328.5|628
1731419700000|2024-11-12 13:55:00|7334.8|7333.8|7332.5|7331.5|7336.3|7335.3|7331.5|7330.5|249
1731420000000|2024-11-12 14:00:00|7332.3|7331.3|7330.5|7329.5|7337|7336|7330|7329|240
1731420300000|2024-11-12 14:05:00|7330.3|7329.3|7332.5|7331.5|7333.5|7332.5|7328.5|7327.5|150
1731420600000|2024-11-12 14:10:00|7332.3|7331.3|7329|7328|7334|7333|7327.5|7326.5|980
1731420900000|2024-11-12 14:15:00|7329.3|7328.3|7324.8|7323.8|7330.8|7329.8|7324.3|7323.3|387
1731421200000|2024-11-12 14:20:00|7324.5|7323.5|7321.5|7320.5|7326.8|7325.8|7321.5|7320.5|383
1731421500000|2024-11-12 14:25:00|7321.3|7320.3|7324|7323|7326|7325|7320.3|7319.3|716
1731421800000|2024-11-12 14:30:00|7324.5|7323.5|7314|7313|7325.8|7324.8|7313.8|7312.8|565
1731422100000|2024-11-12 14:35:00|7313.8|7312.8|7313.5|7312.5|7318.3|7317.3|7311.5|7310.5|797
1731422400000|2024-11-12 14:40:00|7313.3|7312.3|7306|7305|7315.5|7314.5|7305.3|7304.3|317
1731422700000|2024-11-12 14:45:00|7305.8|7304.8|7304.3|7303.3|7307.5|7306.5|7302|7301|1287
1731423000000|2024-11-12 14:50:00|7305.3|7304.3|7304|7303|7308.3|7307.3|7302.5|7301.5|354
1731423300000|2024-11-12 14:55:00|7303.8|7302.8|7300.5|7299.5|7307.8|7306.8|7297.8|7296.8|857
1731423600000|2024-11-12 15:00:00|7301|7300|7279.5|7278.5|7301.3|7300.3|7278.8|7277.8|830
1731423900000|2024-11-12 15:05:00|7279.8|7278.8|7271.3|7270.3|7279.8|7278.8|7271|7270|1326
1731424200000|2024-11-12 15:10:00|7271.7|7270.7|7268.9|7267.9|7277.7|7276.7|7264.9|7263.9|1050
1731424500000|2024-11-12 15:15:00|7269.2|7268.2|7254.2|7253.2|7270.2|7269.2|7252.4|7251.4|1383
1731424800000|2024-11-12 15:20:00|7252.9|7251.9|7256.9|7255.9|7263.4|7262.4|7248.4|7247.4|1350
1731425100000|2024-11-12 15:25:00|7256.4|7255.4|7259.4|7258.4|7265.9|7264.9|7255.4|7254.4|618
1731425400000|2024-11-12 15:30:00|7259.2|7258.2|7255.9|7254.9|7260.7|7259.7|7249.9|7248.9|7252
1731425700000|2024-11-12 15:35:00|7255.4|7254.4|7253.7|7252.7|7261.2|7260.2|7249.9|7248.9|2711
1731426000000|2024-11-12 15:40:00|7253.9|7252.9|7254.9|7253.9|7262.7|7261.7|7253.7|7252.7|937
1731426300000|2024-11-12 15:45:00|7255.4|7254.4|7248.9|7247.9|7256.7|7255.7|7248.9|7247.9|2424
1731426600000|2024-11-12 15:50:00|7249.2|7248.2|7251.9|7250.9|7253.4|7252.4|7245.9|7244.9|2550
1731426900000|2024-11-12 15:55:00|7251.7|7250.7|7251.4|7250.4|7254.9|7253.9|7248.9|7247.9|688
1731427200000|2024-11-12 16:00:00|7251.9|7250.9|7232.9|7231.9|7252.2|7251.2|7232.2|7231.2|807
1731427500000|2024-11-12 16:05:00|7233.2|7232.2|7221.2|7220.2|7233.9|7232.9|7220.4|7219.4|789
1731427800000|2024-11-12 16:10:00|7221.4|7220.4|7222.9|7221.9|7226.9|7225.9|7216.9|7215.9|986
1731428100000|2024-11-12 16:15:00|7222.7|7221.7|7233.7|7232.7|7233.7|7232.7|7222.7|7221.7|1384
1731428400000|2024-11-12 16:20:00|7232.9|7231.9|7222.7|7221.7|7233.4|7232.4|7222.7|7221.7|3658
1731428700000|2024-11-12 16:25:00|7223.7|7222.7|7226.9|7225.9|7229.7|7228.7|7222.9|7221.9|2077
1731429000000|2024-11-12 16:30:00|7227.7|7225.7|7231.2|7229.2|7231.7|7229.7|7225.4|7223.4|4105
1731429300000|2024-11-12 16:35:00|7230.2|7228.2|7215.4|7213.4|7233.7|7231.7|7213.4|7211.4|1941
1731429600000|2024-11-12 16:40:00|7215.7|7213.7|7216.9|7214.9|7220.2|7218.2|7214.2|7212.2|1197
1731429900000|2024-11-12 16:45:00|7217.2|7215.2|7214.4|7212.4|7218.4|7216.4|7214.4|7212.4|418
1731430200000|2024-11-12 16:50:00|7214.7|7212.7|7223.4|7221.4|7225.2|7223.2|7214.7|7212.7|458
1731430500000|2024-11-12 16:55:00|7223.7|7221.7|7218.4|7216.4|7224.4|7222.4|7216.7|7214.7|267
1731430800000|2024-11-12 17:00:00|7218.2|7216.2|7223.2|7221.2|7223.2|7221.2|7217.2|7215.2|193
1731431100000|2024-11-12 17:05:00|7223.4|7221.4|7223.4|7221.4|7223.9|7221.9|7220.9|7218.9|194
1731431400000|2024-11-12 17:10:00|7223.7|7221.7|7218.9|7216.9|7224.9|7222.9|7218.2|7216.2|144
1731431700000|2024-11-12 17:15:00|7218.7|7216.7|7218.4|7216.4|7218.9|7216.9|7216.2|7214.2|138
1731432000000|2024-11-12 17:20:00|7218.7|7216.7|7215.9|7213.9|7218.9|7216.9|7214.9|7212.9|160
1731432300000|2024-11-12 17:25:00|7216.2|7214.2|7213.9|7211.9|7216.7|7214.7|7212.4|7210.4|176
1731432600000|2024-11-12 17:30:00|7214.2|7212.2|7217.4|7215.4|7218.9|7216.9|7213.4|7211.4|98
1731432900000|2024-11-12 17:35:00|7217.7|7215.7|7220.9|7218.9|7220.9|7218.9|7216.7|7214.7|79
1731433200000|2024-11-12 17:40:00|7221.2|7219.2|7218.9|7216.9|7223.2|7221.2|7218.4|7216.4|171
1731433500000|2024-11-12 17:45:00|7219.2|7217.2|7214.4|7212.4|7219.7|7217.7|7214.4|7212.4|46
1731433800000|2024-11-12 17:50:00|7214.7|7212.7|7216.2|7214.2|7216.9|7214.9|7213.9|7211.9|39
1731434100000|2024-11-12 17:55:00|7215.9|7213.9|7210.9|7208.9|7215.9|7213.9|7206.2|7204.2|277
1731434400000|2024-11-12 18:00:00|7210.7|7208.7|7215.9|7213.9|7216.9|7214.9|7210.4|7208.4|176
1731434700000|2024-11-12 18:05:00|7216.2|7214.2|7215.9|7213.9|7217.9|7215.9|7210.9|7208.9|117
1731435000000|2024-11-12 18:10:00|7216.2|7214.2|7218.4|7216.4|7218.9|7216.9|7215.7|7213.7|63
1731435300000|2024-11-12 18:15:00|7218.7|7216.7|7223.4|7221.4|7223.7|7221.7|7218.4|7216.4|120
1731435600000|2024-11-12 18:20:00|7223.7|7221.7|7220.4|7218.4|7223.9|7221.9|7218.7|7216.7|92
1731435900000|2024-11-12 18:25:00|7220.7|7218.7|7225.4|7223.4|7225.9|7223.9|7219.4|7217.4|103
1731436200000|2024-11-12 18:30:00|7225.2|7223.2|7227.4|7225.4|7227.9|7225.9|7224.4|7222.4|55
1731436500000|2024-11-12 18:35:00|7227.7|7225.7|7228.4|7226.4|7230.2|7228.2|7227.4|7225.4|73
1731436800000|2024-11-12 18:40:00|7228.7|7226.7|7229.7|7227.7|7230.4|7228.4|7227.7|7225.7|46
1731437100000|2024-11-12 18:45:00|7229.4|7227.4|7230.4|7228.4|7231.2|7229.2|7228.7|7226.7|80
1731437400000|2024-11-12 18:50:00|7230.7|7228.7|7233.2|7231.2|7233.7|7231.7|7230.4|7228.4|82
1731437700000|2024-11-12 18:55:00|7233.4|7231.4|7234.7|7232.7|7237.9|7235.9|7233.4|7231.4|92
1731438000000|2024-11-12 19:00:00|7234.4|7232.4|7236.2|7234.2|7236.4|7234.4|7234.2|7232.2|104
1731438300000|2024-11-12 19:05:00|7235.9|7233.9|7238.4|7236.4|7238.4|7236.4|7234.9|7232.9|96
1731438600000|2024-11-12 19:10:00|7238.2|7236.2|7237.4|7235.4|7238.2|7236.2|7236.2|7234.2|50
1731438900000|2024-11-12 19:15:00|7237.2|7235.2|7239.9|7237.9|7239.9|7237.9|7236.9|7234.9|94
1731439200000|2024-11-12 19:20:00|7240.2|7238.2|7240.9|7238.9|7240.9|7238.9|7238.4|7236.4|30
1731439500000|2024-11-12 19:25:00|7241.2|7239.2|7239.9|7237.9|7241.4|7239.4|7238.9|7236.9|42
1731439800000|2024-11-12 19:30:00|7239.7|7237.7|7240.4|7238.4|7241.4|7239.4|7238.9|7236.9|23
1731440100000|2024-11-12 19:35:00|7240.7|7238.7|7241.7|7239.7|7243.9|7241.9|7240.4|7238.4|81
1731440400000|2024-11-12 19:40:00|7241.4|7239.4|7245.9|7243.9|7246.2|7244.2|7240.7|7238.7|59
1731440700000|2024-11-12 19:45:00|7245.7|7243.7|7242.2|7240.2|7245.7|7243.7|7241.9|7239.9|44
1731441000000|2024-11-12 19:50:00|7241.9|7239.9|7238.9|7236.9|7242.2|7240.2|7238.9|7236.9|63
1731441300000|2024-11-12 19:55:00|7238.7|7236.7|7238.9|7236.9|7239.9|7237.9|7237.7|7235.7|31
1731441600000|2024-11-12 20:00:00|7238.7|7236.7|7239.4|7237.4|7239.9|7237.9|7237.4|7235.4|23
1731441900000|2024-11-12 20:05:00|7238.9|7236.9|7239.4|7237.4|7240.4|7238.4|7237.9|7235.9|24
1731442200000|2024-11-12 20:10:00|7239.7|7237.7|7240.7|7238.7|7241.9|7239.9|7239.2|7237.2|37
1731442500000|2024-11-12 20:15:00|7240.4|7238.4|7243.4|7241.4|7243.4|7241.4|7240.2|7238.2|53
1731442800000|2024-11-12 20:20:00|7243.7|7241.7|7239.9|7237.9|7243.9|7241.9|7238.4|7236.4|34
1731443100000|2024-11-12 20:25:00|7240.2|7238.2|7240.2|7238.2|7240.9|7238.9|7237.9|7235.9|73
1731443400000|2024-11-12 20:30:00|7239.9|7237.9|7239.4|7237.4|7241.2|7239.2|7239.2|7237.2|45
1731443700000|2024-11-12 20:35:00|7239.7|7237.7|7240.4|7238.4|7241.2|7239.2|7237.9|7235.9|39
1731444000000|2024-11-12 20:40:00|7240.2|7238.2|7239.9|7237.9|7240.4|7238.4|7237.4|7235.4|29
1731444300000|2024-11-12 20:45:00|7239.7|7237.7|7239.9|7237.9|7240.9|7238.9|7238.9|7236.9|45
1731444600000|2024-11-12 20:50:00|7239.7|7237.7|7238.9|7236.9|7240.2|7238.2|7238.2|7236.2|95
1731444900000|2024-11-12 20:55:00|7238.7|7236.7|7236.9|7234.9|7238.7|7236.7|7233.9|7231.9|168
1731445200000|2024-11-12 21:00:00|7238.6|7234.6|7239.8|7235.8|7240.4|7236.4|7235.9|7231.9|42975
1731445500000|2024-11-12 21:05:00|7239.7|7235.7|7240.4|7236.4|7240.6|7236.6|7239.2|7235.2|0
1731445800000|2024-11-12 21:10:00|7240.6|7236.6|7240.9|7236.9|7241.3|7237.3|7240.2|7236.2|0
1731446100000|2024-11-12 21:15:00|7240.6|7236.6|7240.5|7236.5|7240.6|7236.6|7240.1|7236.1|0
1731446400000|2024-11-12 21:20:00|7240.6|7236.6|7240.9|7236.9|7241.4|7237.4|7240.2|7236.2|0
1731446700000|2024-11-12 21:25:00|7240.7|7236.7|7240.6|7236.6|7240.9|7236.9|7240.6|7236.6|0
1731447000000|2024-11-12 21:30:00|7240.9|7236.9|7240.4|7236.4|7241|7237|7240.4|7236.4|0
1731447300000|2024-11-12 21:35:00|7240.6|7236.6|7239.2|7235.2|7240.6|7236.6|7238.9|7234.9|0
1731447600000|2024-11-12 21:40:00|7239.3|7235.3|7238.8|7234.8|7239.3|7235.3|7238|7234|0
1731447900000|2024-11-12 21:45:00|7239.1|7235.1|7239.2|7235.2|7239.2|7235.2|7238.5|7234.5|0
1731448200000|2024-11-12 21:50:00|7239.1|7235.1|7237.9|7233.9|7239.6|7235.6|7237.9|7233.9|0
1731448500000|2024-11-12 21:55:00|7237.6|7233.6|7236.6|7232.6|7238|7234|7236|7232|0
1731448800000|2024-11-12 22:00:00|7236.9|7232.9|7236.6|7232.6|7237.2|7233.2|7236.3|7232.3|0
1731449100000|2024-11-12 22:05:00|7236.9|7232.9|7236.9|7232.9|7237.6|7233.6|7236.9|7232.9|0
1731449400000|2024-11-12 22:10:00|7237|7233|7237.3|7233.3|7237.3|7233.3|7236.9|7232.9|0
1731449700000|2024-11-12 22:15:00|7237.2|7233.2|7237.7|7233.7|7238|7234|7237.2|7233.2|0
1731450000000|2024-11-12 22:20:00|7237.6|7233.6|7237.2|7233.2|7238|7234|7237.2|7233.2|0
1731450300000|2024-11-12 22:25:00|7237.1|7233.1|7237.2|7233.2|7237.4|7233.4|7236.9|7232.9|0
1731450600000|2024-11-12 22:30:00|7237.9|7233.9|7237.5|7233.5|7237.9|7233.9|7237.5|7233.5|0
1731450900000|2024-11-12 22:35:00|7237.6|7233.6|7237.3|7233.3|7237.6|7233.6|7237|7233|0
1731451200000|2024-11-12 22:40:00|7237|7233|7236.7|7232.7|7237.6|7233.6|7236.7|7232.7|0
1731451500000|2024-11-12 22:45:00|7237|7233|7236.9|7232.9|7237|7233|7236.7|7232.7|0
1731451800000|2024-11-12 22:50:00|7236.7|7232.7|7237|7233|7237.2|7233.2|7236.7|7232.7|0
1731452100000|2024-11-12 22:55:00|7236.6|7232.6|7236.9|7232.9|7237.2|7233.2|7236.6|7232.6|0
1731452400000|2024-11-12 23:00:00|7236.7|7232.7|7233.1|7229.1|7238.3|7234.3|7232.6|7228.6|0
1731452700000|2024-11-12 23:05:00|7233.3|7229.3|7233.5|7229.5|7233.5|7229.5|7231.8|7227.8|0
1731453000000|2024-11-12 23:10:00|7233.3|7229.3|7231.9|7227.9|7233.3|7229.3|7230.2|7226.2|0
1731453300000|2024-11-12 23:15:00|7232.1|7228.1|7232.4|7228.4|7233|7229|7231.2|7227.2|0
1731453600000|2024-11-12 23:20:00|7232.5|7228.5|7231.2|7227.2|7233.8|7229.8|7230.7|7226.7|0
1731453900000|2024-11-12 23:25:00|7231.5|7227.5|7229.8|7225.8|7231.6|7227.6|7229|7225|0
1731454200000|2024-11-12 23:30:00|7229.6|7225.6|7230.1|7226.1|7230.7|7226.7|7229.3|7225.3|0
1731454500000|2024-11-12 23:35:00|7230.2|7226.2|7230.6|7226.6|7230.9|7226.9|7228.9|7224.9|0
1731454800000|2024-11-12 23:40:00|7230.8|7226.8|7231.7|7227.7|7231.8|7227.8|7230.8|7226.8|0
1731455100000|2024-11-12 23:45:00|7231.5|7227.5|7231.7|7227.7|7232.1|7228.1|7230.9|7226.9|0
1731455400000|2024-11-12 23:50:00|7231.4|7227.4|7231.8|7227.8|7232.1|7228.1|7230.5|7226.5|0
1731455700000|2024-11-12 23:55:00|7231.7|7227.7|7232.6|7228.6|7233.1|7229.1|7231.7|7227.7|0
1731456000000|2024-11-13 00:00:00|7232.9|7228.9|7231.4|7227.4|7233.4|7229.4|7230.9|7226.9|0
1731456300000|2024-11-13 00:05:00|7231.7|7227.7|7230|7226|7231.7|7227.7|7230|7226|0
1731456600000|2024-11-13 00:10:00|7230.1|7226.1|7231.1|7227.1|7231.9|7227.9|7229.7|7225.7|0
1731456900000|2024-11-13 00:15:00|7232.1|7228.1|7223|7220|7232.1|7228.1|7222.1|7218.1|0
1731457200000|2024-11-13 00:20:00|7223.8|7220.8|7225.3|7222.3|7225.3|7222.3|7223.8|7220.8|0
1731457500000|2024-11-13 00:25:00|7223|7220|7225.2|7222.2|7225.3|7222.3|7222.3|7219.3|0
1731457800000|2024-11-13 00:30:00|7225.3|7222.3|7228.2|7225.2|7228.2|7225.2|7225.2|7222.2|0
1731458100000|2024-11-13 00:35:00|7227.5|7224.5|7225.2|7222.2|7228.2|7225.2|7223|7220|0
1731458400000|2024-11-13 00:40:00|7225.3|7222.3|7226.8|7223.8|7226.8|7223.8|7223.8|7220.8|0
1731458700000|2024-11-13 00:45:00|7227.2|7224.2|7225.8|7222.8|7228|7225|7225|7222|0
1731459000000|2024-11-13 00:50:00|7225|7222|7225.7|7222.7|7228.7|7225.7|7225|7222|0
1731459300000|2024-11-13 00:55:00|7225.8|7222.8|7225|7222|7226.5|7223.5|7225|7222|0
1731459600000|2024-11-13 01:00:00|7226.5|7223.5|7228|7225|7228|7225|7226.5|7223.5|0
1731459900000|2024-11-13 01:05:00|7226.5|7223.5|7227.2|7224.2|7228|7225|7225|7222|0
1731460200000|2024-11-13 01:10:00|7227.9|7224.9|7226.5|7223.5|7228|7225|7225|7222|0
1731460500000|2024-11-13 01:15:00|7227.2|7224.2|7231|7228|7231|7228|7227.2|7224.2|0
1731460800000|2024-11-13 01:20:00|7229.5|7226.5|7231.7|7228.7|7232.5|7229.5|7229.5|7226.5|0
1731461100000|2024-11-13 01:25:00|7231|7228|7232.5|7229.5|7232.5|7229.5|7231|7228|0
1731461400000|2024-11-13 01:30:00|7234|7231|7231.5|7228.5|7234|7231|7230.7|7227.7|0
1731461700000|2024-11-13 01:35:00|7232.2|7229.2|7226.3|7223.3|7232.2|7229.2|7224.7|7221.7|0
1731462000000|2024-11-13 01:40:00|7225.5|7222.5|7222.5|7219.5|7226.3|7223.3|7220.2|7217.2|0
1731462300000|2024-11-13 01:45:00|7221.7|7218.7|7225.6|7222.6|7227.9|7224.9|7221.7|7218.7|0
1731462600000|2024-11-13 01:50:00|7224.9|7221.9|7229.7|7226.7|7229.7|7226.7|7224.9|7221.9|0
1731462900000|2024-11-13 01:55:00|7228.9|7225.9|7228.2|7225.2|7229.7|7226.7|7225.9|7222.9|0
1731463200000|2024-11-13 02:00:00|7227.4|7224.4|7231.2|7228.2|7231.2|7228.2|7225.2|7222.2|0
1731463500000|2024-11-13 02:05:00|7230.5|7227.5|7232.7|7229.7|7232.7|7229.7|7228.2|7225.2|0
1731463800000|2024-11-13 02:10:00|7231.9|7228.9|7236.8|7233.8|7236.8|7233.8|7231.2|7228.2|0
1731464100000|2024-11-13 02:15:00|7236.1|7233.1|7235.4|7232.4|7236.9|7233.9|7235.4|7232.4|0
1731464400000|2024-11-13 02:20:00|7236.1|7233.1|7234.6|7231.6|7236.9|7233.9|7233.9|7230.9|0
1731464700000|2024-11-13 02:25:00|7233.9|7230.9|7232.4|7229.4|7235.4|7232.4|7232.4|7229.4|0
1731465000000|2024-11-13 02:30:00|7233.8|7230.8|7229.4|7226.4|7233.9|7230.9|7227.9|7224.9|0
1731465300000|2024-11-13 02:35:00|7228.6|7225.6|7231.2|7228.2|7231.2|7228.2|7227.9|7224.9|0
1731465600000|2024-11-13 02:40:00|7229.8|7226.8|7231.2|7228.2|7232.7|7229.7|7229.8|7226.8|0
1731465900000|2024-11-13 02:45:00|7229.7|7226.7|7234.2|7231.2|7235.7|7232.7|7229.7|7226.7|0
1731466200000|2024-11-13 02:50:00|7235|7232|7236.9|7233.9|7237.2|7234.2|7234.2|7231.2|0
1731466500000|2024-11-13 02:55:00|7238.4|7235.4|7238.4|7235.4|7238.4|7235.4|7236.9|7233.9|0
1731466800000|2024-11-13 03:00:00|7239.1|7236.1|7237.7|7234.7|7240|7237|7237|7234|0
1731467100000|2024-11-13 03:05:00|7237|7234|7238.8|7235.8|7238.8|7235.8|7234.7|7231.7|0
1731467400000|2024-11-13 03:10:00|7240.3|7237.3|7238.8|7235.8|7240.3|7237.3|7237.3|7234.3|0
1731467700000|2024-11-13 03:15:00|7238.1|7235.1|7238.8|7235.8|7238.8|7235.8|7237.3|7234.3|0
1731468000000|2024-11-13 03:20:00|7238.7|7235.7|7237.3|7234.3|7238.8|7235.8|7237.3|7234.3|0
1731468300000|2024-11-13 03:25:00|7235.8|7232.8|7235.9|7232.9|7237.3|7234.3|7235.8|7232.8|0
1731468600000|2024-11-13 03:30:00|7236.7|7233.7|7234.4|7231.4|7237.4|7234.4|7234.4|7231.4|0
1731468900000|2024-11-13 03:35:00|7235.2|7232.2|7235.9|7232.9|7235.9|7232.9|7234.4|7231.4|0
1731469200000|2024-11-13 03:40:00|7234.4|7231.4|7234|7231|7234.4|7231.4|7232.9|7229.9|0
1731469500000|2024-11-13 03:45:00|7235.5|7232.5|7235.5|7232.5|7235.5|7232.5|7235.5|7232.5|0
1731469800000|2024-11-13 03:50:00|7234|7231|7229.6|7226.6|7235.5|7232.5|7229.6|7226.6|0
1731470100000|2024-11-13 03:55:00|7228.1|7225.1|7226.6|7223.6|7228.8|7225.8|7225.1|7222.1|0
1731470400000|2024-11-13 04:00:00|7225.1|7222.1|7223.7|7220.7|7228.1|7225.1|7223.6|7220.6|0
1731470700000|2024-11-13 04:05:00|7224.4|7221.4|7223.7|7220.7|7225.2|7222.2|7222.2|7219.2|0
1731471000000|2024-11-13 04:10:00|7222.2|7219.2|7222.2|7219.2|7222.2|7219.2|7220.7|7217.7|0
1731471300000|2024-11-13 04:15:00|7220.7|7217.7|7219.2|7216.2|7220.7|7217.7|7217.7|7214.7|0
1731471600000|2024-11-13 04:20:00|7219.4|7216.4|7222.4|7219.4|7222.4|7219.4|7219.4|7216.4|0
1731471900000|2024-11-13 04:25:00|7221|7218|7221|7218|7222.5|7219.5|7219.5|7216.5|0
1731472200000|2024-11-13 04:30:00|7221.8|7218.8|7221.1|7218.1|7222.6|7219.6|7219.6|7216.6|0
1731472500000|2024-11-13 04:35:00|7222.6|7219.6|7221.1|7218.1|7224|7221|7219.6|7216.6|0
1731472800000|2024-11-13 04:40:00|7219.6|7216.6|7221.1|7218.1|7222.6|7219.6|7219.6|7216.6|0
1731473100000|2024-11-13 04:45:00|7219.6|7216.6|7219.6|7216.6|7221.1|7218.1|7218.1|7215.1|0
1731473400000|2024-11-13 04:50:00|7219.5|7216.5|7218.1|7215.1|7219.6|7216.6|7216.6|7213.6|0
1731473700000|2024-11-13 04:55:00|7218|7215|7221|7218|7221.8|7218.8|7218|7215|0
1731474000000|2024-11-13 05:00:00|7219.5|7216.5|7219.6|7216.6|7221|7218|7218.1|7215.1|0
1731474300000|2024-11-13 05:05:00|7221|7218|7224|7221|7224|7221|7221|7218|0
1731474600000|2024-11-13 05:10:00|7222.5|7219.5|7219.6|7216.6|7222.5|7219.5|7218.1|7215.1|0
1731474900000|2024-11-13 05:15:00|7218.9|7215.9|7215.2|7212.2|7219.6|7216.6|7213.7|7210.7|0
1731475200000|2024-11-13 05:20:00|7215.9|7212.9|7218.4|7215.4|7219.9|7216.9|7215.9|7212.9|0
1731475500000|2024-11-13 05:25:00|7218.5|7215.5|7215.5|7212.5|7218.5|7215.5|7215.5|7212.5|0
1731475800000|2024-11-13 05:30:00|7214|7211|7212.6|7209.6|7215.5|7212.5|7212.5|7209.5|0
1731476100000|2024-11-13 05:35:00|7211.1|7208.1|7211|7208|7212.6|7209.6|7209.5|7206.5|0
1731476400000|2024-11-13 05:40:00|7210.9|7207.9|7210.5|7207.5|7212|7209|7209|7206|0
1731476700000|2024-11-13 05:45:00|7211.2|7208.2|7210.9|7207.9|7212.4|7209.4|7210.9|7207.9|0
1731477000000|2024-11-13 05:50:00|7212.4|7209.4|7212.3|7209.3|7212.4|7209.4|7208.2|7205.2|0
1731477300000|2024-11-13 05:55:00|7210.9|7207.9|7212.4|7209.4|7213.8|7210.8|7210.9|7207.9|0
1731477600000|2024-11-13 06:00:00|7212.3|7209.3|7215.3|7212.3|7216.9|7213.9|7210.9|7207.9|0
1731477900000|2024-11-13 06:05:00|7216.1|7213.1|7210.9|7207.9|7216.8|7213.8|7210.9|7207.9|0
1731478200000|2024-11-13 06:10:00|7211.7|7208.7|7204.5|7201.5|7213.4|7210.4|7204.4|7201.4|0
1731478500000|2024-11-13 06:15:00|7203|7200|7206.1|7203.1|7207.7|7204.7|7200.3|7197.3|0
1731478800000|2024-11-13 06:20:00|7206.2|7203.2|7201.8|7198.8|7206.2|7203.2|7197.2|7194.2|0
1731479100000|2024-11-13 06:25:00|7201.1|7198.1|7201|7198|7203.4|7200.4|7198.1|7195.1|0
1731479400000|2024-11-13 06:30:00|7201.5|7198.5|7193|7190|7201.5|7198.5|7191|7188|0
1731479700000|2024-11-13 06:35:00|7192.3|7189.3|7191.9|7188.9|7194.7|7191.7|7190.2|7187.2|0
1731480000000|2024-11-13 06:40:00|7193.4|7190.4|7202.6|7199.6|7203.4|7200.4|7193.4|7190.4|0
1731480300000|2024-11-13 06:45:00|7204.1|7201.1|7205.3|7202.3|7208.8|7205.8|7202.6|7199.6|0
1731480600000|2024-11-13 06:50:00|7206.8|7203.8|7209.3|7206.3|7210.8|7207.8|7203.3|7200.3|0
1731480900000|2024-11-13 06:55:00|7208.6|7205.6|7204|7201|7210.8|7207.8|7203.3|7200.3|0
1731481200000|2024-11-13 07:00:00|7201.8|7198.8|7210.4|7208.4|7213.4|7211.4|7200.6|7198.3|515
1731481500000|2024-11-13 07:05:00|7213.6|7211.6|7210.1|7208.1|7217.1|7215.1|7207.6|7205.6|2618
1731481800000|2024-11-13 07:10:00|7210.4|7208.4|7204.6|7202.6|7213.4|7211.4|7203.4|7201.4|124
1731482100000|2024-11-13 07:15:00|7204.9|7202.9|7215.1|7213.1|7216.4|7214.4|7204.9|7202.9|109
1731482400000|2024-11-13 07:20:00|7215.6|7213.6|7221.6|7219.6|7223.4|7221.4|7215.4|7213.4|88
1731482700000|2024-11-13 07:25:00|7221.9|7219.9|7223.6|7221.6|7223.6|7221.6|7219.6|7217.6|58
1731483000000|2024-11-13 07:30:00|7223.4|7221.4|7222.4|7220.4|7225.6|7223.6|7221.1|7219.1|72
1731483300000|2024-11-13 07:35:00|7222.6|7220.6|7231.1|7229.1|7231.1|7229.1|7221.9|7219.9|101
1731483600000|2024-11-13 07:40:00|7230.9|7228.9|7232.1|7230.1|7232.9|7230.9|7230.4|7228.4|32
1731483900000|2024-11-13 07:45:00|7231.9|7229.9|7228.6|7226.6|7232.9|7230.9|7227.6|7225.6|83
1731484200000|2024-11-13 07:50:00|7228.4|7226.4|7234.4|7232.4|7234.4|7232.4|7228.4|7226.4|43
1731484500000|2024-11-13 07:55:00|7234.1|7232.1|7224.9|7222.9|7234.4|7232.4|7223.4|7221.4|246
1731484800000|2024-11-13 08:00:00|7224.4|7223.4|7212.9|7211.9|7226.9|7225.9|7208.6|7207.6|3273
1731485100000|2024-11-13 08:05:00|7212.1|7211.1|7224.6|7223.6|7226.6|7225.6|7210.9|7209.9|1260
1731485400000|2024-11-13 08:10:00|7224.4|7223.4|7233.1|7232.1|7236.1|7235.1|7219.1|7218.1|1109
1731485700000|2024-11-13 08:15:00|7232.9|7231.9|7240.1|7239.1|7243.9|7242.9|7232.1|7231.1|737
1731486000000|2024-11-13 08:20:00|7240.6|7239.6|7236.6|7235.6|7245.4|7244.4|7235.6|7234.6|889
1731486300000|2024-11-13 08:25:00|7236.9|7235.9|7238.6|7237.6|7241.9|7240.9|7234.6|7233.6|2798
1731486600000|2024-11-13 08:30:00|7238.9|7237.9|7239.1|7238.1|7241.1|7240.1|7234.6|7233.6|575
1731486900000|2024-11-13 08:35:00|7238.4|7237.4|7241.6|7240.6|7246.1|7245.1|7237.4|7236.4|599
1731487200000|2024-11-13 08:40:00|7240.9|7239.9|7230.9|7229.9|7241.2|7240.2|7229.9|7228.9|527
1731487500000|2024-11-13 08:45:00|7231.2|7230.2|7237.9|7236.9|7238.4|7237.4|7231.2|7230.2|271
1731487800000|2024-11-13 08:50:00|7238.2|7237.2|7247.2|7246.2|7247.7|7246.7|7238.2|7237.2|305
1731488100000|2024-11-13 08:55:00|7247.4|7246.4|7256.7|7255.7|7257.9|7256.9|7246.9|7245.9|349
1731488400000|2024-11-13 09:00:00|7256.4|7255.4|7251.2|7250.2|7256.7|7255.7|7248.4|7247.4|859
1731488700000|2024-11-13 09:05:00|7250.9|7249.9|7254.9|7253.9|7256.9|7255.9|7250.7|7249.7|419
1731489000000|2024-11-13 09:10:00|7254.7|7253.7|7255.9|7254.9|7257.4|7256.4|7252.2|7251.2|313
1731489300000|2024-11-13 09:15:00|7255.7|7254.7|7252.4|7251.4|7256.9|7255.9|7251.9|7250.9|267
1731489600000|2024-11-13 09:20:00|7251.9|7250.9|7253.2|7252.2|7253.4|7252.4|7248.9|7247.9|1420
1731489900000|2024-11-13 09:25:00|7253.4|7252.4|7253.4|7252.4|7255.4|7254.4|7250.2|7249.2|242
1731490200000|2024-11-13 09:30:00|7253.2|7252.2|7245.4|7244.4|7253.9|7252.9|7244.7|7243.7|1030
1731490500000|2024-11-13 09:35:00|7245.7|7244.7|7246.9|7245.9|7250.4|7249.4|7245.2|7244.2|223
1731490800000|2024-11-13 09:40:00|7245.9|7244.9|7251.9|7250.9|7252.7|7251.7|7245.7|7244.7|929
1731491100000|2024-11-13 09:45:00|7252.2|7251.2|7252.4|7251.4|7252.9|7251.9|7248.2|7247.2|248
1731491400000|2024-11-13 09:50:00|7252.2|7251.2|7254.4|7253.4|7254.7|7253.7|7250.2|7249.2|388
1731491700000|2024-11-13 09:55:00|7254.2|7253.2|7252.2|7251.2|7254.2|7253.2|7246.2|7245.2|795
1731492000000|2024-11-13 10:00:00|7252.7|7251.7|7241.4|7240.4|7252.9|7251.9|7238.4|7237.4|347
1731492300000|2024-11-13 10:05:00|7241.7|7240.7|7243.4|7242.4|7245.9|7244.9|7239.9|7238.9|245
1731492600000|2024-11-13 10:10:00|7243.2|7242.2|7242.9|7241.9|7244.2|7243.2|7238.4|7237.4|930
1731492900000|2024-11-13 10:15:00|7242.7|7241.7|7234.9|7233.9|7243.2|7242.2|7234.4|7233.4|323
1731493200000|2024-11-13 10:20:00|7235.2|7234.2|7233.4|7232.4|7235.9|7234.9|7232.2|7231.2|445
1731493500000|2024-11-13 10:25:00|7233.7|7232.7|7233.7|7232.7|7236.9|7235.9|7232.7|7231.7|1071
1731493800000|2024-11-13 10:30:00|7233.4|7232.4|7233.9|7232.9|7234.9|7233.9|7230.7|7229.7|319
1731494100000|2024-11-13 10:35:00|7233.7|7232.7|7234.4|7233.4|7235.2|7234.2|7229.4|7228.4|348
1731494400000|2024-11-13 10:40:00|7233.9|7232.9|7234.4|7233.4|7236.2|7235.2|7231.4|7230.4|700
1731494700000|2024-11-13 10:45:00|7234.2|7233.2|7239.4|7238.4|7239.4|7238.4|7231.4|7230.4|160
1731495000000|2024-11-13 10:50:00|7239.7|7238.7|7242.4|7241.4|7244.2|7243.2|7239.4|7238.4|248
1731495300000|2024-11-13 10:55:00|7242.7|7241.7|7244.7|7243.7|7245.4|7244.4|7242.4|7241.4|1879
1731495600000|2024-11-13 11:00:00|7245.4|7244.4|7249.4|7248.4|7251.7|7250.7|7245.2|7244.2|377
1731495900000|2024-11-13 11:05:00|7249.2|7248.2|7246.9|7245.9|7249.4|7248.4|7244.2|7243.2|198
1731496200000|2024-11-13 11:10:00|7246.4|7245.4|7240.9|7239.9|7248.9|7247.9|7240.7|7239.7|395
1731496500000|2024-11-13 11:15:00|7240.7|7239.7|7237.7|7236.7|7240.9|7239.9|7234.2|7233.2|526
1731496800000|2024-11-13 11:20:00|7237.9|7236.9|7233.4|7232.4|7239.2|7238.2|7233.4|7232.4|200
1731497100000|2024-11-13 11:25:00|7233.2|7232.2|7231.4|7230.4|7234.4|7233.4|7228.2|7227.2|197
1731497400000|2024-11-13 11:30:00|7231.2|7230.2|7223.4|7222.4|7231.2|7230.2|7223.2|7222.2|518
1731497700000|2024-11-13 11:35:00|7223.7|7222.7|7225.4|7224.4|7226.2|7225.2|7221.9|7220.9|174
1731498000000|2024-11-13 11:40:00|7225.2|7224.2|7219.4|7218.4|7226.2|7225.2|7219.4|7218.4|334
1731498300000|2024-11-13 11:45:00|7219.7|7218.7|7220.4|7219.4|7223.2|7222.2|7219.4|7218.4|162
1731498600000|2024-11-13 11:50:00|7220.7|7219.7|7218.4|7217.4|7221.7|7220.7|7217.9|7216.9|235
1731498900000|2024-11-13 11:55:00|7218.7|7217.7|7209.2|7208.2|7220.4|7219.4|7209.2|7208.2|192
1731499200000|2024-11-13 12:00:00|7211.4|7210.4|7213.9|7212.9|7218.7|7217.7|7206.4|7205.4|367
1731499500000|2024-11-13 12:05:00|7213.7|7212.7|7208.7|7207.7|7215.9|7214.9|7207.4|7206.4|318
1731499800000|2024-11-13 12:10:00|7208.4|7207.4|7209.4|7208.4|7213.4|7212.4|7208.4|7207.4|208
1731500100000|2024-11-13 12:15:00|7209.7|7208.7|7216.4|7215.4|7216.4|7215.4|7208.9|7207.9|173
1731500400000|2024-11-13 12:20:00|7216.2|7215.2|7219.4|7218.4|7220.2|7219.2|7216.2|7215.2|297
1731500700000|2024-11-13 12:25:00|7219.7|7218.7|7214.9|7213.9|7221.4|7220.4|7209.7|7208.7|134
1731501000000|2024-11-13 12:30:00|7215.2|7214.2|7213.9|7212.9|7216.7|7215.7|7211.2|7210.2|251
1731501300000|2024-11-13 12:35:00|7214.2|7213.2|7203.9|7202.9|7214.2|7213.2|7203.4|7202.4|194
1731501600000|2024-11-13 12:40:00|7204.3|7203.3|7202.8|7201.8|7205.8|7204.8|7199.8|7198.8|468
1731501900000|2024-11-13 12:45:00|7203.1|7202.1|7197.3|7196.3|7205.6|7204.6|7192.3|7191.3|463
1731502200000|2024-11-13 12:50:00|7197.1|7196.1|7194.8|7193.8|7200.6|7199.6|7194.8|7193.8|423
1731502500000|2024-11-13 12:55:00|7194.6|7193.6|7191.6|7190.6|7197.3|7196.3|7191.3|7190.3|1904
1731502800000|2024-11-13 13:00:00|7191.8|7190.8|7198.3|7197.3|7199.1|7198.1|7190.3|7189.3|1042
1731503100000|2024-11-13 13:05:00|7198.1|7197.1|7192.6|7191.6|7200.3|7199.3|7192.6|7191.6|2276
1731503400000|2024-11-13 13:10:00|7192.3|7191.3|7196.1|7195.1|7199.6|7198.6|7192.3|7191.3|461
1731503700000|2024-11-13 13:15:00|7195.6|7194.6|7194.3|7193.3|7197.8|7196.8|7192.6|7191.6|256
1731504000000|2024-11-13 13:20:00|7194.6|7193.6|7192.3|7191.3|7196.8|7195.8|7188.1|7187.1|506
1731504300000|2024-11-13 13:25:00|7192.1|7191.1|7188.1|7187.1|7192.1|7191.1|7186.6|7185.6|932
1731504600000|2024-11-13 13:30:00|7188.3|7187.3|7197.3|7196.3|7209.8|7208.8|7188.1|7187.1|744
1731504900000|2024-11-13 13:35:00|7197.1|7196.1|7200.8|7199.8|7206.3|7205.3|7196.3|7195.3|377
1731505200000|2024-11-13 13:40:00|7201.1|7200.1|7206.8|7205.8|7213.3|7212.3|7200.3|7199.3|735
1731505500000|2024-11-13 13:45:00|7207.1|7206.1|7194.8|7193.8|7208.3|7207.3|7193.3|7192.3|477
1731505800000|2024-11-13 13:50:00|7194.6|7193.6|7206.1|7205.1|7210.8|7209.8|7194.3|7193.3|592
1731506100000|2024-11-13 13:55:00|7206.3|7205.3|7204.8|7203.8|7210.8|7209.8|7202.3|7201.3|333
1731506400000|2024-11-13 14:00:00|7205.1|7204.1|7194.6|7193.6|7206.3|7205.3|7187.8|7186.8|544
1731506700000|2024-11-13 14:05:00|7193.8|7192.8|7193.1|7192.1|7196.8|7195.8|7190.8|7189.8|533
1731507000000|2024-11-13 14:10:00|7193.3|7192.3|7199.3|7198.3|7200.3|7199.3|7189.8|7188.8|311
1731507300000|2024-11-13 14:15:00|7199.1|7198.1|7191.3|7190.3|7199.3|7198.3|7187.8|7186.8|330
1731507600000|2024-11-13 14:20:00|7191.1|7190.1|7184.3|7183.3|7191.3|7190.3|7183.3|7182.3|2082
1731507900000|2024-11-13 14:25:00|7183.8|7182.8|7188.8|7187.8|7189.8|7188.8|7183.6|7182.6|540
1731508200000|2024-11-13 14:30:00|7188.6|7187.6|7196.8|7195.8|7199.8|7198.8|7187.1|7186.1|2444
1731508500000|2024-11-13 14:35:00|7196.6|7195.6|7191.8|7190.8|7196.8|7195.8|7186.8|7185.8|802
1731508800000|2024-11-13 14:40:00|7191.6|7190.6|7194.8|7193.8|7198.1|7197.1|7184.8|7183.8|495
1731509100000|2024-11-13 14:45:00|7194.6|7193.6|7181.3|7180.3|7195.3|7194.3|7180.3|7179.3|366
1731509400000|2024-11-13 14:50:00|7181.6|7180.6|7166.3|7165.3|7181.8|7180.8|7161.3|7160.3|3840
1731509700000|2024-11-13 14:55:00|7165.8|7164.8|7179.1|7178.1|7183.6|7182.6|7165.8|7164.8|654
1731510000000|2024-11-13 15:00:00|7179.3|7178.3|7178.8|7177.8|7182.3|7181.3|7175.8|7174.8|565
1731510300000|2024-11-13 15:05:00|7178.6|7177.6|7172.3|7171.3|7178.8|7177.8|7160.3|7159.3|780
1731510600000|2024-11-13 15:10:00|7172.5|7171.5|7169.5|7168.5|7181.5|7180.5|7167.5|7166.5|733
1731510900000|2024-11-13 15:15:00|7169.8|7168.8|7170|7169|7175|7174|7167.5|7166.5|646
1731511200000|2024-11-13 15:20:00|7170.3|7169.3|7164.5|7163.5|7174.3|7173.3|7163|7162|1622
1731511500000|2024-11-13 15:25:00|7164.8|7163.8|7161|7160|7168.3|7167.3|7158|7157|737
1731511800000|2024-11-13 15:30:00|7160.8|7159.8|7170|7169|7176.3|7175.3|7160|7159|771
1731512100000|2024-11-13 15:35:00|7170.3|7169.3|7169.5|7168.5|7174.8|7173.8|7166|7165|639
1731512400000|2024-11-13 15:40:00|7169.8|7168.8|7178.8|7177.8|7180|7179|7167|7166|510
1731512700000|2024-11-13 15:45:00|7178.5|7177.5|7181|7180|7184.8|7183.8|7177.3|7176.3|955
1731513000000|2024-11-13 15:50:00|7181.5|7180.5|7185.3|7184.3|7186|7185|7176.8|7175.8|391
1731513300000|2024-11-13 15:55:00|7185.5|7184.5|7190.5|7189.5|7191|7190|7184|7183|503
1731513600000|2024-11-13 16:00:00|7191|7190|7192.5|7191.5|7194.5|7193.5|7189|7188|544
1731513900000|2024-11-13 16:05:00|7192|7191|7204.8|7203.8|7205.8|7204.8|7189.5|7188.5|1087
1731514200000|2024-11-13 16:10:00|7204.5|7203.5|7207|7206|7208|7207|7204.3|7203.3|575
1731514500000|2024-11-13 16:15:00|7208|7207|7209.5|7208.5|7209.8|7208.8|7205.3|7204.3|829
1731514800000|2024-11-13 16:20:00|7209.3|7208.3|7209|7208|7210.5|7209.5|7207|7206|2001
1731515100000|2024-11-13 16:25:00|7209.3|7208.3|7211|7210|7212.3|7211.3|7208.8|7207.8|1502
1731515400000|2024-11-13 16:30:00|7211.5|7209.5|7217|7215|7218.8|7216.8|7211.3|7209.3|1821
1731515700000|2024-11-13 16:35:00|7217.3|7215.3|7217|7215|7220.3|7218.3|7216|7214|1483
1731516000000|2024-11-13 16:40:00|7216.8|7214.8|7215|7213|7217.8|7215.8|7212|7210|445
1731516300000|2024-11-13 16:45:00|7214.8|7212.8|7219.5|7217.5|7223|7221|7214.5|7212.5|414
1731516600000|2024-11-13 16:50:00|7219.3|7217.3|7218.5|7216.5|7220.8|7218.8|7215.8|7213.8|817
1731516900000|2024-11-13 16:55:00|7218.3|7216.3|7220.5|7218.5|7220.8|7218.8|7216.8|7214.8|128
1731517200000|2024-11-13 17:00:00|7220.3|7218.3|7222|7220|7222.8|7220.8|7219.5|7217.5|120
1731517500000|2024-11-13 17:05:00|7221.8|7219.8|7227.5|7225.5|7228.5|7226.5|7221.3|7219.3|906
1731517800000|2024-11-13 17:10:00|7227.8|7225.8|7227|7225|7229.3|7227.3|7225.8|7223.8|112
1731518100000|2024-11-13 17:15:00|7226.8|7224.8|7227|7225|7229|7227|7226.5|7224.5|238
1731518400000|2024-11-13 17:20:00|7226.8|7224.8|7226|7224|7228|7226|7223|7221|88
1731518700000|2024-11-13 17:25:00|7225.8|7223.8|7229.5|7227.5|7230|7228|7225.5|7223.5|97
1731519000000|2024-11-13 17:30:00|7229.3|7227.3|7231.5|7229.5|7231.5|7229.5|7228.5|7226.5|56
1731519300000|2024-11-13 17:35:00|7231.3|7229.3|7235.3|7233.3|7236.3|7234.3|7231|7229|104
1731519600000|2024-11-13 17:40:00|7235.5|7233.5|7233|7231|7237|7235|7231.8|7229.8|126
1731519900000|2024-11-13 17:45:00|7233.3|7231.3|7234.5|7232.5|7235.3|7233.3|7232.8|7230.8|70
1731520200000|2024-11-13 17:50:00|7234.3|7232.3|7234.8|7232.8|7235.5|7233.5|7233.3|7231.3|104
1731520500000|2024-11-13 17:55:00|7234.5|7232.5|7233.8|7231.8|7236|7234|7233.3|7231.3|57
1731520800000|2024-11-13 18:00:00|7234|7232|7235|7233|7235.5|7233.5|7233.8|7231.8|52
1731521100000|2024-11-13 18:05:00|7234.8|7232.8|7233.5|7231.5|7234.8|7232.8|7231.5|7229.5|50
1731521400000|2024-11-13 18:10:00|7233.3|7231.3|7228.8|7226.8|7233.3|7231.3|7227.8|7225.8|84
1731521700000|2024-11-13 18:15:00|7229|7227|7230.8|7228.8|7231|7229|7228.3|7226.3|39
1731522000000|2024-11-13 18:20:00|7231|7229|7232.5|7230.5|7234|7232|7230.3|7228.3|61
1731522300000|2024-11-13 18:25:00|7232.8|7230.8|7233.5|7231.5|7234.3|7232.3|7232|7230|22
1731522600000|2024-11-13 18:30:00|7233.8|7231.8|7234|7232|7236|7234|7233.8|7231.8|29
1731522900000|2024-11-13 18:35:00|7233.8|7231.8|7235|7233|7235.5|7233.5|7231.5|7229.5|91
1731523200000|2024-11-13 18:40:00|7235.5|7233.5|7237.3|7235.3|7238|7236|7234.5|7232.5|59
1731523500000|2024-11-13 18:45:00|7237|7235|7240.8|7238.8|7241.3|7239.3|7236.5|7234.5|36
1731523800000|2024-11-13 18:50:00|7240.5|7238.5|7243|7241|7243.3|7241.3|7238.8|7236.8|128
1731524100000|2024-11-13 18:55:00|7242.8|7240.8|7242.8|7240.8|7244|7242|7242.3|7240.3|45
1731524400000|2024-11-13 19:00:00|7242.5|7240.5|7242|7240|7242.8|7240.8|7241.5|7239.5|34
1731524700000|2024-11-13 19:05:00|7241.8|7239.8|7238.5|7236.5|7242.5|7240.5|7238.5|7236.5|67
1731525000000|2024-11-13 19:10:00|7238.3|7236.3|7236.8|7234.8|7239.3|7237.3|7236.5|7234.5|38
1731525300000|2024-11-13 19:15:00|7236.5|7234.5|7229.5|7227.5|7237.5|7235.5|7229|7227|80
1731525600000|2024-11-13 19:20:00|7229.3|7227.3|7233|7231|7233.8|7231.8|7228.5|7226.5|43
1731525900000|2024-11-13 19:25:00|7232.8|7230.8|7229.8|7227.8|7233|7231|7229|7227|42
1731526200000|2024-11-13 19:30:00|7230|7228|7229.5|7227.5|7230.3|7228.3|7226|7224|59
1731526500000|2024-11-13 19:35:00|7229.3|7227.3|7228.5|7226.5|7229.5|7227.5|7227|7225|21
1731526800000|2024-11-13 19:40:00|7228.3|7226.3|7227|7225|7229|7227|7226.5|7224.5|80
1731527100000|2024-11-13 19:45:00|7227.3|7225.3|7227.8|7225.8|7229.8|7227.8|7227.3|7225.3|47
1731527400000|2024-11-13 19:50:00|7228|7226|7224.5|7222.5|7229.5|7227.5|7224.3|7222.3|58
1731527700000|2024-11-13 19:55:00|7224.3|7222.3|7225|7223|7225.3|7223.3|7222.5|7220.5|77
1731528000000|2024-11-13 20:00:00|7224.5|7222.5|7219.5|7217.5|7224.5|7222.5|7218.3|7216.3|47
1731528300000|2024-11-13 20:05:00|7219.8|7217.8|7223|7221|7223|7221|7218.5|7216.5|46
1731528600000|2024-11-13 20:10:00|7223.3|7221.3|7226.5|7224.5|7227|7225|7223.3|7221.3|52
1731528900000|2024-11-13 20:15:00|7226.8|7224.8|7231|7229|7231.5|7229.5|7226.8|7224.8|50
1731529200000|2024-11-13 20:20:00|7231.3|7229.3|7231.5|7229.5|7233|7231|7230.8|7228.8|53
1731529500000|2024-11-13 20:25:00|7231.8|7229.8|7229.5|7227.5|7231.8|7229.8|7229.5|7227.5|48
1731529800000|2024-11-13 20:30:00|7229.8|7227.8|7233|7231|7233|7231|7228.5|7226.5|94
1731530100000|2024-11-13 20:35:00|7232.8|7230.8|7237|7235|7237|7235|7232.8|7230.8|125
1731530400000|2024-11-13 20:40:00|7236.8|7234.8|7235.3|7233.3|7238|7236|7234.8|7232.8|30
1731530700000|2024-11-13 20:45:00|7235.5|7233.5|7234.8|7232.8|7236.3|7234.3|7233.8|7231.8|15
1731531000000|2024-11-13 20:50:00|7234.5|7232.5|7229.3|7227.3|7234.5|7232.5|7229.3|7227.3|89
1731531300000|2024-11-13 20:55:00|7229|7227|7230.3|7228.3|7232.3|7230.3|7227|7225|201
1731531600000|2024-11-13 21:00:00|7232.8|7228.8|7233.8|7229.8|7233.8|7229.8|7230.3|7226.3|9541
1731531900000|2024-11-13 21:05:00|7233.7|7229.7|7236.3|7232.3|7236.8|7232.8|7233.6|7229.6|0
1731532200000|2024-11-13 21:10:00|7236.5|7232.5|7236.6|7232.6|7237.6|7233.6|7236.3|7232.3|0
1731532500000|2024-11-13 21:15:00|7236.5|7232.5|7235.9|7231.9|7237.1|7233.1|7235.1|7231.1|0
1731532800000|2024-11-13 21:20:00|7236.2|7232.2|7237|7233|7237.1|7233.1|7235.8|7231.8|0
1731533100000|2024-11-13 21:25:00|7236.9|7232.9|7237|7233|7237.8|7233.8|7236.1|7232.1|0
1731533400000|2024-11-13 21:30:00|7237.2|7233.2|7238.2|7234.2|7238.6|7234.6|7237.2|7233.2|0
1731533700000|2024-11-13 21:35:00|7238.3|7234.3|7238.9|7234.9|7239.3|7235.3|7237.8|7233.8|0
1731534000000|2024-11-13 21:40:00|7238.7|7234.7|7239|7235|7239.3|7235.3|7238.1|7234.1|0
1731534300000|2024-11-13 21:45:00|7238.9|7234.9|7236.9|7232.9|7238.9|7234.9|7236.9|7232.9|0
1731534600000|2024-11-13 21:50:00|7236.7|7232.7|7236.9|7232.9|7237.1|7233.1|7236.1|7232.1|0
1731534900000|2024-11-13 21:55:00|7236.6|7232.6|7235.2|7231.2|7236.9|7232.9|7234|7230|0
1731535200000|2024-11-13 22:00:00|7234.9|7230.9|7235|7231|7235.3|7231.3|7234.9|7230.9|0
1731535500000|2024-11-13 22:05:00|7234.9|7230.9|7234.7|7230.7|7234.9|7230.9|7234.6|7230.6|0
1731535800000|2024-11-13 22:10:00|7234.6|7230.6|7234.4|7230.4|7234.6|7230.6|7234.1|7230.1|0
1731536100000|2024-11-13 22:15:00|7234.3|7230.3|7234.6|7230.6|7234.8|7230.8|7234.3|7230.3|0
1731536400000|2024-11-13 22:20:00|7234.4|7230.4|7236.5|7232.5|7236.5|7232.5|7234.4|7230.4|0
1731536700000|2024-11-13 22:25:00|7236.6|7232.6|7236.9|7232.9|7236.9|7232.9|7236.6|7232.6|0
1731537000000|2024-11-13 22:30:00|7236.7|7232.7|7236.9|7232.9|7236.9|7232.9|7236.7|7232.7|0
1731537300000|2024-11-13 22:35:00|7236.8|7232.8|7236.1|7232.1|7236.8|7232.8|7236.1|7232.1|0
1731537900000|2024-11-13 22:45:00|7236.2|7232.2|7236.4|7232.4|7236.4|7232.4|7236.1|7232.1|0
1731538200000|2024-11-13 22:50:00|7236.5|7232.5|7236.5|7232.5|7236.7|7232.7|7236.4|7232.4|0
1731538500000|2024-11-13 22:55:00|7236.4|7232.4|7236.5|7232.5|7236.8|7232.8|7236.4|7232.4|0
1731538800000|2024-11-13 23:00:00|7236.6|7232.6|7235.2|7231.2|7237.7|7233.7|7234.8|7230.8|0
1731539100000|2024-11-13 23:05:00|7235.4|7231.4|7235.7|7231.7|7237|7233|7235.4|7231.4|0
1731539400000|2024-11-13 23:10:00|7236|7232|7235.2|7231.2|7236.1|7232.1|7234.4|7230.4|0
1731539700000|2024-11-13 23:15:00|7235.5|7231.5|7235.1|7231.1|7235.9|7231.9|7235|7231|0
1731540000000|2024-11-13 23:20:00|7235.3|7231.3|7237.3|7233.3|7237.3|7233.3|7235.3|7231.3|0
1731540300000|2024-11-13 23:25:00|7237.4|7233.4|7237.9|7233.9|7237.9|7233.9|7237|7233|0
1731540600000|2024-11-13 23:30:00|7237.6|7233.6|7237.9|7233.9|7237.9|7233.9|7236.8|7232.8|0
1731540900000|2024-11-13 23:35:00|7237.7|7233.7|7240.5|7236.5|7240.5|7236.5|7237.4|7233.4|0
1731541200000|2024-11-13 23:40:00|7240.3|7236.3|7240.2|7236.2|7240.8|7236.8|7239.7|7235.7|0
1731541500000|2024-11-13 23:45:00|7240|7236|7239.4|7235.4|7240|7236|7238.9|7234.9|0
1731541800000|2024-11-13 23:50:00|7239.5|7235.5|7239.1|7235.1|7239.7|7235.7|7238.5|7234.5|0
1731542100000|2024-11-13 23:55:00|7239.2|7235.2|7238.8|7234.8|7239.7|7235.7|7238.3|7234.3|0
1731542400000|2024-11-14 00:00:00|7239|7235|7239|7235|7239.9|7235.9|7238.8|7234.8|0
1731542700000|2024-11-14 00:05:00|7238.8|7234.8|7235.6|7231.6|7238.8|7234.8|7235.1|7231.1|0
1731543000000|2024-11-14 00:10:00|7235.8|7231.8|7233.2|7229.2|7236.7|7232.7|7232.9|7228.9|0
1731543300000|2024-11-14 00:15:00|7233.5|7229.5|7234.1|7231.1|7242.1|7238.1|7233.5|7229.5|0
1731543600000|2024-11-14 00:20:00|7232.6|7229.6|7235.7|7232.7|7235.7|7232.7|7231.2|7228.2|0
1731543900000|2024-11-14 00:25:00|7234.2|7231.2|7239.4|7236.4|7239.4|7236.4|7234.2|7231.2|0
1731544200000|2024-11-14 00:30:00|7238.7|7235.7|7240.1|7237.1|7240.9|7237.9|7238.6|7235.6|0
1731544500000|2024-11-14 00:35:00|7240.8|7237.8|7237.2|7234.2|7241.6|7238.6|7237.2|7234.2|0
1731544800000|2024-11-14 00:40:00|7237.9|7234.9|7240.9|7237.9|7240.9|7237.9|7237.9|7234.9|0
1731545100000|2024-11-14 00:45:00|7241.6|7238.6|7238.7|7235.7|7241.7|7238.7|7238.7|7235.7|0
1731545400000|2024-11-14 00:50:00|7237.9|7234.9|7237.2|7234.2|7238.7|7235.7|7237.2|7234.2|0
1731545700000|2024-11-14 00:55:00|7236.4|7233.4|7235|7232|7237.2|7234.2|7234.2|7231.2|0
1731546000000|2024-11-14 01:00:00|7234.2|7231.2|7228.3|7225.3|7234.3|7231.3|7226.8|7223.8|0
1731546300000|2024-11-14 01:05:00|7226.8|7223.8|7227.6|7224.6|7228.3|7225.3|7226.8|7223.8|0
1731546600000|2024-11-14 01:10:00|7228.3|7225.3|7229.3|7226.3|7233|7230|7228.3|7225.3|0
1731546900000|2024-11-14 01:15:00|7228.6|7225.6|7229.3|7226.3|7231.5|7228.5|7228.5|7225.5|0
1731547200000|2024-11-14 01:20:00|7228.6|7225.6|7225.6|7222.6|7230|7227|7225.6|7222.6|0
1731547500000|2024-11-14 01:25:00|7224.8|7221.8|7222|7219|7227.1|7224.1|7221.3|7218.3|0
1731547800000|2024-11-14 01:30:00|7221.3|7218.3|7222.7|7219.7|7224.2|7221.2|7221.3|7218.3|0
1731548100000|2024-11-14 01:35:00|7222.8|7219.8|7222.7|7219.7|7224.2|7221.2|7221.3|7218.3|0
1731548400000|2024-11-14 01:40:00|7224.2|7221.2|7225.7|7222.7|7227.2|7224.2|7222.7|7219.7|0
1731548700000|2024-11-14 01:45:00|7225|7222|7225.7|7222.7|7225.7|7222.7|7225|7222|0
1731549000000|2024-11-14 01:50:00|7227.2|7224.2|7227.3|7224.3|7228.7|7225.7|7227.2|7224.2|0
1731549300000|2024-11-14 01:55:00|7227.2|7224.2|7223.5|7220.5|7227.3|7224.3|7223.5|7220.5|0
1731549600000|2024-11-14 02:00:00|7224.2|7221.2|7221.9|7218.9|7224.2|7221.2|7219.7|7216.7|0
1731549900000|2024-11-14 02:05:00|7222.7|7219.7|7220.4|7217.4|7222.7|7219.7|7219.7|7216.7|0
1731550200000|2024-11-14 02:10:00|7219.7|7216.7|7216.7|7213.7|7220.4|7217.4|7216.6|7213.6|0
1731550500000|2024-11-14 02:15:00|7215.2|7212.2|7212.2|7209.2|7215.9|7212.9|7212.2|7209.2|0
1731550800000|2024-11-14 02:20:00|7212.3|7209.3|7213.7|7210.7|7216.7|7213.7|7210.8|7207.8|0
1731551100000|2024-11-14 02:25:00|7213.8|7210.8|7213.9|7210.9|7213.9|7210.9|7210.9|7207.9|0
1731551400000|2024-11-14 02:30:00|7215.4|7212.4|7216.8|7213.8|7218.3|7215.3|7215.4|7212.4|0
1731551700000|2024-11-14 02:35:00|7217.6|7214.6|7218.3|7215.3|7218.3|7215.3|7216.8|7213.8|0
1731552000000|2024-11-14 02:40:00|7217.6|7214.6|7213.9|7210.9|7217.6|7214.6|7213.9|7210.9|0
1731552300000|2024-11-14 02:45:00|7213.2|7210.2|7211.6|7208.6|7213.9|7210.9|7210.9|7207.9|0
1731552600000|2024-11-14 02:50:00|7212.4|7209.4|7212.4|7209.4|7213.9|7210.9|7212.4|7209.4|0
1731552900000|2024-11-14 02:55:00|7212.3|7209.3|7213.8|7210.8|7213.8|7210.8|7210.9|7207.9|0
1731553200000|2024-11-14 03:00:00|7213.1|7210.1|7213.8|7210.8|7213.9|7210.9|7212.3|7209.3|0
1731553500000|2024-11-14 03:05:00|7213.9|7210.9|7219|7216|7219.8|7216.8|7213.9|7210.9|0
1731553800000|2024-11-14 03:10:00|7219.8|7216.8|7224.2|7221.2|7225.7|7222.7|7216.8|7213.8|0
1731554100000|2024-11-14 03:15:00|7224.1|7221.1|7221.2|7218.2|7224.9|7221.9|7221.2|7218.2|0
1731554400000|2024-11-14 03:20:00|7219.7|7216.7|7221.2|7218.2|7221.2|7218.2|7218.2|7215.2|0
1731554700000|2024-11-14 03:25:00|7222|7219|7221.2|7218.2|7222.7|7219.7|7221.2|7218.2|0
1731555000000|2024-11-14 03:30:00|7220.4|7217.4|7216.6|7213.6|7220.4|7217.4|7216.6|7213.6|0
1731555300000|2024-11-14 03:35:00|7216.7|7213.7|7218.1|7215.1|7218.2|7215.2|7216.6|7213.6|0
1731555600000|2024-11-14 03:40:00|7218.9|7215.9|7215.9|7212.9|7218.9|7215.9|7215.1|7212.1|0
1731555900000|2024-11-14 03:45:00|7216.6|7213.6|7216.6|7213.6|7219.6|7216.6|7215.1|7212.1|0
1731556200000|2024-11-14 03:50:00|7217.4|7214.4|7218.1|7215.1|7218.9|7215.9|7216.6|7213.6|0
1731556500000|2024-11-14 03:55:00|7219.6|7216.6|7218.8|7215.8|7219.6|7216.6|7218.1|7215.1|0
1731556800000|2024-11-14 04:00:00|7218.1|7215.1|7219.6|7216.6|7219.6|7216.6|7218.1|7215.1|0
1731557100000|2024-11-14 04:05:00|7220.4|7217.4|7222.7|7219.7|7222.7|7219.7|7220.4|7217.4|0
1731557400000|2024-11-14 04:10:00|7222.6|7219.6|7225.6|7222.6|7225.6|7222.6|7222.6|7219.6|0
1731557700000|2024-11-14 04:15:00|7227.1|7224.1|7229.4|7226.4|7230.1|7227.1|7225.6|7222.6|0
1731558000000|2024-11-14 04:20:00|7228.6|7225.6|7227.2|7224.2|7228.7|7225.7|7227.2|7224.2|0
1731558300000|2024-11-14 04:25:00|7228.6|7225.6|7228.7|7225.7|7228.7|7225.7|7227.2|7224.2|0
1731558600000|2024-11-14 04:30:00|7227.9|7224.9|7226.5|7223.5|7228.7|7225.7|7225.7|7222.7|0
1731558900000|2024-11-14 04:35:00|7225.8|7222.8|7225.8|7222.8|7225.8|7222.8|7225|7222|0
1731559200000|2024-11-14 04:40:00|7226.5|7223.5|7227.2|7224.2|7227.2|7224.2|7225.8|7222.8|0
1731559500000|2024-11-14 04:45:00|7226.5|7223.5|7224.2|7221.2|7227.2|7224.2|7224.2|7221.2|0
1731559800000|2024-11-14 04:50:00|7224.3|7221.3|7226.5|7223.5|7227.2|7224.2|7224.3|7221.3|0
1731560100000|2024-11-14 04:55:00|7225.7|7222.7|7225.7|7222.7|7227.2|7224.2|7225.7|7222.7|0
1731560400000|2024-11-14 05:00:00|7226.5|7223.5|7219.7|7216.7|7227.2|7224.2|7219.7|7216.7|0
1731560700000|2024-11-14 05:05:00|7219.8|7216.8|7211.5|7208.5|7219.8|7216.8|7210.8|7207.8|0
1731561000000|2024-11-14 05:10:00|7210.8|7207.8|7207.9|7204.9|7210.8|7207.8|7202.5|7199.5|0
1731561300000|2024-11-14 05:15:00|7208|7205|7208|7205|7211|7208|7205|7202|0
1731561600000|2024-11-14 05:20:00|7208.1|7205.1|7210.7|7207.7|7214|7211|7208.1|7205.1|0
1731561900000|2024-11-14 05:25:00|7212.2|7209.2|7213|7210|7213.7|7210.7|7211.5|7208.5|0
1731562200000|2024-11-14 05:30:00|7212.2|7209.2|7213.7|7210.7|7213.7|7210.7|7209.2|7206.2|0
1731562500000|2024-11-14 05:35:00|7213|7210|7213.7|7210.7|7213.8|7210.8|7210.7|7207.7|0
1731562800000|2024-11-14 05:40:00|7213.8|7210.8|7210|7207|7213.8|7210.8|7209.3|7206.3|0
1731563100000|2024-11-14 05:45:00|7210.8|7207.8|7213.9|7210.9|7213.9|7210.9|7210.8|7207.8|0
1731563400000|2024-11-14 05:50:00|7213.8|7210.8|7210.9|7207.9|7213.8|7210.8|7210.9|7207.9|0
1731563700000|2024-11-14 05:55:00|7212.4|7209.4|7213.9|7210.9|7213.9|7210.9|7210.9|7207.9|0
1731564000000|2024-11-14 06:00:00|7215.4|7212.4|7221.3|7218.3|7227.3|7224.3|7214|7211|0
1731564300000|2024-11-14 06:05:00|7219.8|7216.8|7224.2|7221.2|7224.3|7221.3|7219.8|7216.8|0
1731564600000|2024-11-14 06:10:00|7225.7|7222.7|7222|7219|7225.7|7222.7|7222|7219|0
1731564900000|2024-11-14 06:15:00|7221.3|7218.3|7224.4|7221.4|7227.4|7224.4|7221.3|7218.3|0
1731565200000|2024-11-14 06:20:00|7224.5|7221.5|7220.2|7217.2|7224.5|7221.5|7218.6|7215.6|0
1731565500000|2024-11-14 06:25:00|7220.9|7217.9|7216.6|7213.6|7221.6|7218.6|7216.6|7213.6|0
1731565800000|2024-11-14 06:30:00|7217.3|7214.3|7219.5|7216.5|7221.7|7218.7|7217.3|7214.3|0
1731566100000|2024-11-14 06:35:00|7220.2|7217.2|7217.2|7214.2|7220.2|7217.2|7217.2|7214.2|0
1731566400000|2024-11-14 06:40:00|7218.7|7215.7|7222.4|7219.4|7223.1|7220.1|7218.6|7215.6|0
1731566700000|2024-11-14 06:45:00|7223.1|7220.1|7218.6|7215.6|7223.8|7220.8|7218.6|7215.6|0
1731567000000|2024-11-14 06:50:00|7219.4|7216.4|7217.1|7214.1|7221.6|7218.6|7217.1|7214.1|0
1731567300000|2024-11-14 06:55:00|7215.6|7212.6|7211.9|7208.9|7215.6|7212.6|7211.2|7208.2|0
1731567600000|2024-11-14 07:00:00|7211.2|7208.2|7212.7|7210.7|7222.2|7220.2|7207.3|7203.3|420
1731567900000|2024-11-14 07:05:00|7213.2|7211.2|7211.2|7209.2|7213.2|7211.2|7205.2|7203.2|116
1731568200000|2024-11-14 07:10:00|7211.4|7209.4|7209.9|7207.9|7216.9|7214.9|7207.2|7205.2|132
1731568500000|2024-11-14 07:15:00|7210.2|7208.2|7207.4|7205.4|7211.2|7209.2|7204.9|7202.9|97
1731568800000|2024-11-14 07:20:00|7207.7|7205.7|7219.2|7217.2|7220.4|7218.4|7207.7|7205.7|93
1731569100000|2024-11-14 07:25:00|7219.4|7217.4|7227.7|7225.7|7227.9|7225.9|7218.2|7216.2|104
1731569400000|2024-11-14 07:30:00|7227.9|7225.9|7234.9|7232.9|7235.7|7233.7|7225.4|7223.4|110
1731569700000|2024-11-14 07:35:00|7234.7|7232.7|7235.9|7233.9|7240.9|7238.9|7233.7|7231.7|163
1731570000000|2024-11-14 07:40:00|7236.2|7234.2|7233.7|7231.7|7239.2|7237.2|7232.7|7230.7|165
1731570300000|2024-11-14 07:45:00|7233.4|7231.4|7239.4|7237.4|7240.4|7238.4|7232.9|7230.9|96
1731570600000|2024-11-14 07:50:00|7238.9|7236.9|7245.9|7243.9|7247.2|7245.2|7235.9|7233.9|170
1731570900000|2024-11-14 07:55:00|7245.4|7243.4|7245.9|7243.9|7248.4|7246.4|7239.9|7237.9|353
1731571200000|2024-11-14 08:00:00|7245.4|7244.4|7219.4|7218.4|7249.2|7248.2|7218.9|7217.9|1380
1731571500000|2024-11-14 08:05:00|7218.4|7217.4|7229.9|7228.9|7233.9|7232.9|7218.4|7217.4|582
1731571800000|2024-11-14 08:10:00|7230.2|7229.2|7239.4|7238.4|7242.7|7241.7|7226.4|7225.4|1416
1731572100000|2024-11-14 08:15:00|7239.2|7238.2|7232.9|7231.9|7239.9|7238.9|7227.4|7226.4|845
1731572400000|2024-11-14 08:20:00|7233.2|7232.2|7225.9|7224.9|7241.4|7240.4|7223.2|7222.2|1037
1731572700000|2024-11-14 08:25:00|7226.2|7225.2|7237.9|7236.9|7238.4|7237.4|7225.9|7224.9|265
1731573000000|2024-11-14 08:30:00|7238.2|7237.2|7243.4|7242.4|7244.2|7243.2|7236.7|7235.7|293
1731573300000|2024-11-14 08:35:00|7243.2|7242.2|7239.9|7238.9|7248.4|7247.4|7239.2|7238.2|373
1731573600000|2024-11-14 08:40:00|7239.7|7238.7|7232.2|7231.2|7240.7|7239.7|7226.7|7225.7|491
1731573900000|2024-11-14 08:45:00|7232.5|7231.5|7224.2|7223.2|7233|7232|7220.7|7219.7|322
1731574200000|2024-11-14 08:50:00|7224.5|7223.5|7240.2|7239.2|7240.5|7239.5|7224.5|7223.5|511
1731574500000|2024-11-14 08:55:00|7240.5|7239.5|7241.2|7240.2|7241.5|7240.5|7233.2|7232.2|936
1731574800000|2024-11-14 09:00:00|7241|7240|7248.7|7247.7|7250.2|7249.2|7240.7|7239.7|286
1731575100000|2024-11-14 09:05:00|7249|7248|7257.2|7256.2|7258.2|7257.2|7244.7|7243.7|464
1731575400000|2024-11-14 09:10:00|7257|7256|7253.7|7252.7|7261.7|7260.7|7252.5|7251.5|372
1731575700000|2024-11-14 09:15:00|7254.7|7253.7|7261.7|7260.7|7263.7|7262.7|7252|7251|948
1731576000000|2024-11-14 09:20:00|7262|7261|7263.5|7262.5|7269.7|7268.7|7260.5|7259.5|677
1731576300000|2024-11-14 09:25:00|7263.7|7262.7|7268.7|7267.7|7269.7|7268.7|7262.5|7261.5|572
1731576600000|2024-11-14 09:30:00|7269.2|7268.2|7267.2|7266.2|7272.7|7271.7|7265.7|7264.7|387
1731576900000|2024-11-14 09:35:00|7267.5|7266.5|7275.5|7274.5|7277.2|7276.2|7266.7|7265.7|547
1731577200000|2024-11-14 09:40:00|7275.2|7274.2|7272.2|7271.2|7277.2|7276.2|7272.2|7271.2|993
1731577500000|2024-11-14 09:45:00|7272.5|7271.5|7274.5|7273.5|7275.2|7274.2|7271.2|7270.2|252
1731577800000|2024-11-14 09:50:00|7273.5|7272.5|7270.7|7269.7|7274.2|7273.2|7267.2|7266.2|390
1731578100000|2024-11-14 09:55:00|7271|7270|7271|7270|7273.5|7272.5|7269.5|7268.5|604
1731578400000|2024-11-14 10:00:00|7270.7|7269.7|7279.2|7278.2|7279.7|7278.7|7270.2|7269.2|382
1731578700000|2024-11-14 10:05:00|7279.5|7278.5|7271|7270|7280.2|7279.2|7270.2|7269.2|362
1731579000000|2024-11-14 10:10:00|7270.7|7269.7|7264.7|7263.7|7270.7|7269.7|7264.5|7263.5|136
1731579300000|2024-11-14 10:15:00|7265|7264|7271.2|7270.2|7272.2|7271.2|7265|7264|98
1731579600000|2024-11-14 10:20:00|7271.5|7270.5|7272.7|7271.7|7274.7|7273.7|7270.2|7269.2|275
1731579900000|2024-11-14 10:25:00|7272.5|7271.5|7276.2|7275.2|7277|7276|7270.7|7269.7|162
1731580200000|2024-11-14 10:30:00|7276.5|7275.5|7283.2|7282.2|7283.7|7282.7|7275.2|7274.2|131
1731580500000|2024-11-14 10:35:00|7283.7|7282.7|7287.2|7286.2|7288|7287|7282.7|7281.7|277
1731580800000|2024-11-14 10:40:00|7287.5|7286.5|7282.7|7281.7|7287.5|7286.5|7276.2|7275.2|240
1731581100000|2024-11-14 10:45:00|7282.5|7281.5|7282.7|7281.7|7285.2|7284.2|7280.2|7279.2|399
1731581400000|2024-11-14 10:50:00|7283|7282|7283.7|7282.7|7284.5|7283.5|7280.5|7279.5|118
1731581700000|2024-11-14 10:55:00|7283.5|7282.5|7282.2|7281.2|7285|7284|7280|7279|195
1731582000000|2024-11-14 11:00:00|7282.5|7281.5|7284.2|7283.2|7287|7286|7282.2|7281.2|119
1731582300000|2024-11-14 11:05:00|7284.5|7283.5|7283.2|7282.2|7286.5|7285.5|7281.5|7280.5|161
1731582600000|2024-11-14 11:10:00|7283.5|7282.5|7281.5|7280.5|7285.2|7284.2|7280.2|7279.2|213
1731582900000|2024-11-14 11:15:00|7281.2|7280.2|7289|7288|7289|7288|7280.2|7279.2|129
1731583200000|2024-11-14 11:20:00|7288.7|7287.7|7284.2|7283.2|7289.2|7288.2|7283.2|7282.2|136
1731583500000|2024-11-14 11:25:00|7284.5|7283.5|7287.7|7286.7|7288|7287|7283.2|7282.2|173
1731583800000|2024-11-14 11:30:00|7288|7287|7292.5|7291.5|7292.7|7291.7|7287|7286|200
1731584100000|2024-11-14 11:35:00|7292.2|7291.2|7291.2|7290.2|7294.5|7293.5|7287.5|7286.5|358
1731584400000|2024-11-14 11:40:00|7290.7|7289.7|7296.2|7295.2|7296.5|7295.5|7290.7|7289.7|391
1731584700000|2024-11-14 11:45:00|7296.5|7295.5|7296.2|7295.2|7297.7|7296.7|7293.2|7292.2|356
1731585000000|2024-11-14 11:50:00|7296.5|7295.5|7295.5|7294.5|7297.2|7296.2|7294.5|7293.5|120
1731585300000|2024-11-14 11:55:00|7295.2|7294.2|7294.2|7293.2|7296.2|7295.2|7291.7|7290.7|148
1731585600000|2024-11-14 12:00:00|7294.7|7293.7|7295.2|7294.2|7296.2|7295.2|7292.7|7291.7|199
1731585900000|2024-11-14 12:05:00|7295|7294|7294.7|7293.7|7296.7|7295.7|7293.5|7292.5|333
1731586200000|2024-11-14 12:10:00|7294.5|7293.5|7296.2|7295.2|7296.2|7295.2|7290.2|7289.2|311
1731586500000|2024-11-14 12:15:00|7296|7295|7295.2|7294.2|7297.5|7296.5|7292.7|7291.7|140
1731586800000|2024-11-14 12:20:00|7295.5|7294.5|7291.7|7290.7|7296.2|7295.2|7290.7|7289.7|77
1731587100000|2024-11-14 12:25:00|7292|7291|7293.5|7292.5|7294|7293|7290.2|7289.2|733
1731587400000|2024-11-14 12:30:00|7293.2|7292.2|7295|7294|7296.2|7295.2|7293.2|7292.2|106
1731587700000|2024-11-14 12:35:00|7294.7|7293.7|7288.2|7287.2|7295.2|7294.2|7288.2|7287.2|133
1731588000000|2024-11-14 12:40:00|7288.3|7287.3|7295.8|7294.8|7295.8|7294.8|7288.3|7287.3|77
1731588300000|2024-11-14 12:45:00|7295.3|7294.3|7294.3|7293.3|7296.1|7295.1|7292.3|7291.3|112
1731588600000|2024-11-14 12:50:00|7294.6|7293.6|7295.3|7294.3|7296.3|7295.3|7292.3|7291.3|73
1731588900000|2024-11-14 12:55:00|7295.6|7294.6|7291.8|7290.8|7295.8|7294.8|7291.3|7290.3|83
1731589200000|2024-11-14 13:00:00|7291.6|7290.6|7301.1|7300.1|7302.6|7301.6|7291.3|7290.3|275
1731589500000|2024-11-14 13:05:00|7300.8|7299.8|7300.8|7299.8|7306.3|7305.3|7300.3|7299.3|209
1731589800000|2024-11-14 13:10:00|7301.1|7300.1|7301.3|7300.3|7304.6|7303.6|7299.3|7298.3|162
1731590100000|2024-11-14 13:15:00|7301.1|7300.1|7301.8|7300.8|7303.8|7302.8|7300.1|7299.1|153
1731590400000|2024-11-14 13:20:00|7302.1|7301.1|7305.3|7304.3|7305.8|7304.8|7301.1|7300.1|210
1731590700000|2024-11-14 13:25:00|7305.6|7304.6|7305.1|7304.1|7308.1|7307.1|7304.6|7303.6|566
1731591000000|2024-11-14 13:30:00|7304.8|7303.8|7296.3|7295.3|7307.8|7306.8|7295.3|7294.3|792
1731591300000|2024-11-14 13:35:00|7296.6|7295.6|7295.8|7294.8|7302.8|7301.8|7288.3|7287.3|449
1731591600000|2024-11-14 13:40:00|7296.1|7295.1|7304.3|7303.3|7304.8|7303.8|7295.1|7294.1|2800
1731591900000|2024-11-14 13:45:00|7304.1|7303.1|7310.3|7309.3|7310.8|7309.8|7304.1|7303.1|320
1731592200000|2024-11-14 13:50:00|7310.1|7309.1|7306.1|7305.1|7312.8|7311.8|7305.1|7304.1|172
1731592500000|2024-11-14 13:55:00|7305.8|7304.8|7308.6|7307.6|7310.3|7309.3|7305.6|7304.6|322
1731592800000|2024-11-14 14:00:00|7308.1|7307.1|7304.8|7303.8|7308.3|7307.3|7301.3|7300.3|201
1731593100000|2024-11-14 14:05:00|7305.1|7304.1|7312.3|7311.3|7312.6|7311.6|7304.1|7303.1|3627
1731593400000|2024-11-14 14:10:00|7312.1|7311.1|7314.3|7313.3|7316.8|7315.8|7311.6|7310.6|342
1731593700000|2024-11-14 14:15:00|7314.6|7313.6|7315.3|7314.3|7315.6|7314.6|7312.1|7311.1|886
1731594000000|2024-11-14 14:20:00|7315.1|7314.1|7306.8|7305.8|7317.8|7316.8|7306.8|7305.8|268
1731594300000|2024-11-14 14:25:00|7307.1|7306.1|7314.3|7313.3|7315.8|7314.8|7307.1|7306.1|330
1731594600000|2024-11-14 14:30:00|7314.6|7313.6|7317.8|7316.8|7320.6|7319.6|7312.6|7311.6|675
1731594900000|2024-11-14 14:35:00|7318.1|7317.1|7307.8|7306.8|7320.3|7319.3|7307.3|7306.3|383
1731595200000|2024-11-14 14:40:00|7307.6|7306.6|7297.8|7296.8|7308.1|7307.1|7293.1|7292.1|589
1731595500000|2024-11-14 14:45:00|7297.6|7296.6|7304.8|7303.8|7304.8|7303.8|7292.8|7291.8|301
1731595800000|2024-11-14 14:50:00|7304.6|7303.6|7306.8|7305.8|7308.3|7307.3|7299.6|7298.6|295
1731596100000|2024-11-14 14:55:00|7306.1|7305.1|7308.1|7307.1|7310.8|7309.8|7304.6|7303.6|747
1731596400000|2024-11-14 15:00:00|7310.1|7309.1|7316.3|7315.3|7319.3|7318.3|7306.3|7305.3|945
1731596700000|2024-11-14 15:05:00|7316.6|7315.6|7309.6|7308.6|7318.8|7317.8|7308.8|7307.8|742
1731597000000|2024-11-14 15:10:00|7310|7309|7312.5|7311.5|7314|7313|7306.7|7305.7|526
1731597300000|2024-11-14 15:15:00|7312|7311|7303.7|7302.7|7315.2|7314.2|7303.2|7302.2|434
1731597600000|2024-11-14 15:20:00|7304|7303|7303.5|7302.5|7307.2|7306.2|7298|7297|361
1731597900000|2024-11-14 15:25:00|7303.7|7302.7|7311.5|7310.5|7311.7|7310.7|7303.5|7302.5|588
1731598200000|2024-11-14 15:30:00|7311.2|7310.2|7306|7305|7311.7|7310.7|7301.2|7300.2|615
1731598500000|2024-11-14 15:35:00|7305.7|7304.7|7311|7310|7311.5|7310.5|7305.5|7304.5|337
1731598800000|2024-11-14 15:40:00|7310.7|7309.7|7303.7|7302.7|7310.7|7309.7|7301.2|7300.2|320
1731599100000|2024-11-14 15:45:00|7304|7303|7300.5|7299.5|7304.5|7303.5|7299.5|7298.5|411
1731599400000|2024-11-14 15:50:00|7300.2|7299.2|7301|7300|7304.5|7303.5|7299.2|7298.2|489
1731599700000|2024-11-14 15:55:00|7301.5|7300.5|7303.7|7302.7|7307|7306|7301.2|7300.2|332
1731600000000|2024-11-14 16:00:00|7304|7303|7304.2|7303.2|7310|7309|7301.7|7300.7|797
1731600300000|2024-11-14 16:05:00|7304|7303|7311.2|7310.2|7315.7|7314.7|7303.7|7302.7|486
1731600600000|2024-11-14 16:10:00|7311|7310|7314|7313|7315.7|7314.7|7309.5|7308.5|3497
1731600900000|2024-11-14 16:15:00|7313.7|7312.7|7311|7310|7316.2|7315.2|7310.2|7309.2|376
1731601200000|2024-11-14 16:20:00|7311.2|7310.2|7312|7311|7312.7|7311.7|7310|7309|493
1731601500000|2024-11-14 16:25:00|7311.7|7310.7|7311.2|7310.2|7312.5|7311.5|7309|7308|550
1731601800000|2024-11-14 16:30:00|7311.7|7309.7|7311.7|7309.7|7313.5|7311.5|7307.7|7305.7|2157
1731602100000|2024-11-14 16:35:00|7312|7310|7317.5|7315.5|7317.7|7315.7|7311.5|7309.5|1067
1731602400000|2024-11-14 16:40:00|7317.7|7315.7|7316.2|7314.2|7318.2|7316.2|7313.5|7311.5|326
1731602700000|2024-11-14 16:45:00|7316.5|7314.5|7312.2|7310.2|7317.7|7315.7|7311.7|7309.7|78
1731603000000|2024-11-14 16:50:00|7312|7310|7308.7|7306.7|7315|7313|7308|7306|99
1731603300000|2024-11-14 16:55:00|7309|7307|7313.2|7311.2|7313.5|7311.5|7309|7307|94
1731603600000|2024-11-14 17:00:00|7313|7311|7310.7|7308.7|7313.5|7311.5|7309.2|7307.2|200
1731603900000|2024-11-14 17:05:00|7310.5|7308.5|7311.7|7309.7|7313.5|7311.5|7309|7307|227
1731604200000|2024-11-14 17:10:00|7312|7310|7306.5|7304.5|7314.2|7312.2|7306.2|7304.2|84
1731604500000|2024-11-14 17:15:00|7306.2|7304.2|7302.7|7300.7|7307|7305|7301.5|7299.5|65
1731604800000|2024-11-14 17:20:00|7302.5|7300.5|7301|7299|7303|7301|7300.2|7298.2|57
1731605100000|2024-11-14 17:25:00|7300.5|7298.5|7298.7|7296.7|7301.2|7299.2|7297|7295|502
1731605400000|2024-11-14 17:30:00|7298.5|7296.5|7293.5|7291.5|7298.7|7296.7|7290.7|7288.7|173
1731605700000|2024-11-14 17:35:00|7294|7292|7302.2|7300.2|7304.5|7302.5|7294|7292|127
1731606000000|2024-11-14 17:40:00|7302.5|7300.5|7303|7301|7303.2|7301.2|7301|7299|61
1731606300000|2024-11-14 17:45:00|7302.5|7300.5|7290.7|7288.7|7303|7301|7290.2|7288.2|121
1731606600000|2024-11-14 17:50:00|7290.5|7288.5|7299|7297|7301.2|7299.2|7290.5|7288.5|105
1731606900000|2024-11-14 17:55:00|7298.7|7296.7|7299.5|7297.5|7301.7|7299.7|7297.7|7295.7|50
1731607200000|2024-11-14 18:00:00|7299.2|7297.2|7301.2|7299.2|7301.7|7299.7|7296.7|7294.7|77
1731607500000|2024-11-14 18:05:00|7301.5|7299.5|7305.5|7303.5|7305.5|7303.5|7301.2|7299.2|18
1731607800000|2024-11-14 18:10:00|7305.7|7303.7|7307.7|7305.7|7307.7|7305.7|7305.7|7303.7|43
1731608100000|2024-11-14 18:15:00|7308|7306|7307.5|7305.5|7309.2|7307.2|7307|7305|61
1731608400000|2024-11-14 18:20:00|7307.7|7305.7|7307.7|7305.7|7309.7|7307.7|7307|7305|43
1731608700000|2024-11-14 18:25:00|7308|7306|7304.7|7302.7|7310.7|7308.7|7304.2|7302.2|85
1731609000000|2024-11-14 18:30:00|7304.5|7302.5|7304.7|7302.7|7306|7304|7304|7302|10
1731609300000|2024-11-14 18:35:00|7305|7303|7305.7|7303.7|7306|7304|7303.7|7301.7|53
1731609600000|2024-11-14 18:40:00|7306|7304|7307.7|7305.7|7307.7|7305.7|7305.2|7303.2|10
1731609900000|2024-11-14 18:45:00|7307.5|7305.5|7305.5|7303.5|7307.5|7305.5|7303.7|7301.7|37
1731610200000|2024-11-14 18:50:00|7306|7304|7304|7302|7307.5|7305.5|7303.5|7301.5|65
1731610500000|2024-11-14 18:55:00|7304.2|7302.2|7300.5|7298.5|7304.2|7302.2|7300.2|7298.2|22
1731610800000|2024-11-14 19:00:00|7300.7|7298.7|7308.7|7306.7|7309|7307|7300.7|7298.7|268
1731611100000|2024-11-14 19:05:00|7308.2|7306.2|7309.2|7307.2|7309.5|7307.5|7308|7306|22
1731611400000|2024-11-14 19:10:00|7309.5|7307.5|7309.7|7307.7|7311.2|7309.2|7309.2|7307.2|24
1731611700000|2024-11-14 19:15:00|7309.5|7307.5|7309.2|7307.2|7309.5|7307.5|7309.2|7307.2|1
1731612000000|2024-11-14 19:20:00|7309|7307|7309.7|7307.7|7309.7|7307.7|7308.2|7306.2|11
1731612300000|2024-11-14 19:25:00|7310|7308|7310.7|7308.7|7311|7309|7308.5|7306.5|20
1731612600000|2024-11-14 19:30:00|7311.2|7309.2|7310|7308|7311.5|7309.5|7309.7|7307.7|15
1731612900000|2024-11-14 19:35:00|7309.7|7307.7|7310.7|7308.7|7311.2|7309.2|7309.7|7307.7|14
1731613200000|2024-11-14 19:40:00|7311|7309|7311.5|7309.5|7312|7310|7310|7308|5
1731613500000|2024-11-14 19:45:00|7311.7|7309.7|7307.5|7305.5|7311.7|7309.7|7306.7|7304.7|47
1731613800000|2024-11-14 19:50:00|7307.7|7305.7|7312|7310|7312.2|7310.2|7307.7|7305.7|13
1731614100000|2024-11-14 19:55:00|7311.7|7309.7|7307.7|7305.7|7311.7|7309.7|7307.7|7305.7|37
1731614400000|2024-11-14 20:00:00|7307.5|7305.5|7303.2|7301.2|7307.5|7305.5|7302.2|7300.2|132
1731614700000|2024-11-14 20:05:00|7303.5|7301.5|7300|7298|7304|7302|7297.5|7295.5|65
1731615000000|2024-11-14 20:10:00|7299.7|7297.7|7299.7|7297.7|7301.5|7299.5|7298.5|7296.5|28
1731615300000|2024-11-14 20:15:00|7300|7298|7304.7|7302.7|7305.7|7303.7|7299.5|7297.5|106
1731615600000|2024-11-14 20:20:00|7304.2|7302.2|7304.7|7302.7|7305|7303|7302.5|7300.5|30
1731615900000|2024-11-14 20:25:00|7304|7302|7305|7303|7306|7304|7302.2|7300.2|33
1731616200000|2024-11-14 20:30:00|7305.2|7303.2|7300.5|7298.5|7305.7|7303.7|7300.5|7298.5|42
1731616500000|2024-11-14 20:35:00|7300.7|7298.7|7296.7|7294.7|7301.7|7299.7|7296.5|7294.5|32
1731616800000|2024-11-14 20:40:00|7297|7295|7288.7|7286.7|7297|7295|7288.7|7286.7|98
1731617100000|2024-11-14 20:45:00|7289|7287|7285.2|7283.2|7289.7|7287.7|7283.2|7281.2|240
1731617400000|2024-11-14 20:50:00|7285.5|7283.5|7288.2|7286.2|7291|7289|7285|7283|401
1731617700000|2024-11-14 20:55:00|7287.7|7285.7|7287.2|7285.2|7290.5|7288.5|7282.7|7280.7|157
1731618000000|2024-11-14 21:00:00|7285.9|7281.9|7283.8|7279.8|7285.9|7281.9|7281.4|7277.4|611
1731618300000|2024-11-14 21:05:00|7283.7|7279.7|7276.9|7272.9|7284.3|7280.3|7274.1|7270.1|0
1731618600000|2024-11-14 21:10:00|7277.1|7273.1|7275.8|7271.8|7278.9|7274.9|7275.6|7271.6|0
1731618900000|2024-11-14 21:15:00|7275.5|7271.5|7278.8|7274.8|7280.5|7276.5|7275.5|7271.5|0
1731619200000|2024-11-14 21:20:00|7278.9|7274.9|7279.3|7275.3|7281.7|7277.7|7278.6|7274.6|0
1731619500000|2024-11-14 21:25:00|7279.4|7275.4|7282.4|7278.4|7282.8|7278.8|7279.3|7275.3|0
1731619800000|2024-11-14 21:30:00|7282.5|7278.5|7284.3|7280.3|7284.4|7280.4|7282.1|7278.1|0
1731620100000|2024-11-14 21:35:00|7284.4|7280.4|7283.6|7279.6|7285.4|7281.4|7282.9|7278.9|0
1731620400000|2024-11-14 21:40:00|7283.7|7279.7|7283.7|7279.7|7284.8|7280.8|7283|7279|0
1731620700000|2024-11-14 21:45:00|7283.8|7279.8|7284|7280|7285.2|7281.2|7283.7|7279.7|0
1731621000000|2024-11-14 21:50:00|7284.1|7280.1|7284.6|7280.6|7284.8|7280.8|7283.9|7279.9|0
1731621300000|2024-11-14 21:55:00|7284.7|7280.7|7284.4|7280.4|7285.1|7281.1|7283.4|7279.4|0
1731621600000|2024-11-14 22:00:00|7284.3|7280.3|7284.2|7280.2|7284.7|7280.7|7283.7|7279.7|0
1731621900000|2024-11-14 22:05:00|7284.5|7280.5|7284.5|7280.5|7284.7|7280.7|7284.5|7280.5|0
1731622200000|2024-11-14 22:10:00|7284.4|7280.4|7284.4|7280.4|7284.4|7280.4|7284.4|7280.4|0
1731622500000|2024-11-14 22:15:00|7284.2|7280.2|7284.2|7280.2|7284.7|7280.7|7284.1|7280.1|0
1731622800000|2024-11-14 22:20:00|7284.4|7280.4|7284.1|7280.1|7284.4|7280.4|7283.9|7279.9|0
1731623100000|2024-11-14 22:25:00|7283.9|7279.9|7282.8|7278.8|7284.1|7280.1|7282.5|7278.5|0
1731623400000|2024-11-14 22:30:00|7282.4|7278.4|7282.4|7278.4|7282.4|7278.4|7282.1|7278.1|0
1731623700000|2024-11-14 22:35:00|7282.5|7278.5|7282.7|7278.7|7282.7|7278.7|7282.5|7278.5|0
1731624000000|2024-11-14 22:40:00|7282.5|7278.5|7282.8|7278.8|7282.8|7278.8|7282.5|7278.5|0
1731624300000|2024-11-14 22:45:00|7282.7|7278.7|7283.2|7279.2|7283.2|7279.2|7282.5|7278.5|0
1731624600000|2024-11-14 22:50:00|7283.1|7279.1|7282.9|7278.9|7283.4|7279.4|7282.9|7278.9|0
1731624900000|2024-11-14 22:55:00|7282.8|7278.8|7282.9|7278.9|7283.9|7279.9|7282.2|7278.2|0
1731625200000|2024-11-14 23:00:00|7283|7279|7281.1|7277.1|7285.1|7281.1|7280.5|7276.5|0
1731625500000|2024-11-14 23:05:00|7281.3|7277.3|7279.4|7275.4|7281.7|7277.7|7279.3|7275.3|0
1731625800000|2024-11-14 23:10:00|7279.9|7275.9|7277.1|7273.1|7280.3|7276.3|7275.9|7271.9|0
1731626100000|2024-11-14 23:15:00|7277|7273|7276.6|7272.6|7277.4|7273.4|7275.4|7271.4|0
1731626400000|2024-11-14 23:20:00|7276.5|7272.5|7276.7|7272.7|7277.4|7273.4|7276.5|7272.5|0
1731626700000|2024-11-14 23:25:00|7277|7273|7276.8|7272.8|7277.4|7273.4|7276.5|7272.5|0
1731627000000|2024-11-14 23:30:00|7277|7273|7279.9|7275.9|7280|7276|7276.7|7272.7|0
1731627300000|2024-11-14 23:35:00|7280|7276|7280|7276|7280.3|7276.3|7279.1|7275.1|0
1731627600000|2024-11-14 23:40:00|7279.9|7275.9|7279.6|7275.6|7280|7276|7278.8|7274.8|0
1731627900000|2024-11-14 23:45:00|7279.7|7275.7|7277.6|7273.6|7280.8|7276.8|7277.3|7273.3|0
1731628200000|2024-11-14 23:50:00|7277.4|7273.4|7277.1|7273.1|7278.6|7274.6|7276.9|7272.9|0
1731628500000|2024-11-14 23:55:00|7277.4|7273.4|7278.1|7274.1|7278.7|7274.7|7277.2|7273.2|0
1731628800000|2024-11-15 00:00:00|7277.8|7273.8|7278.3|7274.3|7278.4|7274.4|7276.8|7272.8|0
1731629100000|2024-11-15 00:05:00|7278.4|7274.4|7277.4|7273.4|7278.4|7274.4|7276.4|7272.4|0
1731629400000|2024-11-15 00:10:00|7277.3|7273.3|7278|7274|7278.4|7274.4|7277|7273|0
1731629700000|2024-11-15 00:15:00|7278.1|7274.1|7284.7|7281.7|7286.4|7282.4|7278.1|7274.1|0
1731630000000|2024-11-15 00:20:00|7283.2|7280.2|7276.6|7273.6|7283.2|7280.2|7276.6|7273.6|0
1731630300000|2024-11-15 00:25:00|7277.3|7274.3|7277.3|7274.3|7277.3|7274.3|7275|7272|0
1731630600000|2024-11-15 00:30:00|7277.4|7274.4|7274.4|7271.4|7278.8|7275.8|7272.9|7269.9|0
1731630900000|2024-11-15 00:35:00|7272.9|7269.9|7272.8|7269.8|7275.1|7272.1|7272.8|7269.8|0
1731631200000|2024-11-15 00:40:00|7273.5|7270.5|7272.7|7269.7|7274.3|7271.3|7271.2|7268.2|0
1731631500000|2024-11-15 00:45:00|7273.4|7270.4|7276.4|7273.4|7277.1|7274.1|7272.7|7269.7|0
1731631800000|2024-11-15 00:50:00|7275.7|7272.7|7277.1|7274.1|7277.2|7274.2|7274.2|7271.2|0
1731632100000|2024-11-15 00:55:00|7276.4|7273.4|7277.9|7274.9|7278.6|7275.6|7275.6|7272.6|0
1731632400000|2024-11-15 01:00:00|7277.2|7274.2|7275.7|7272.7|7278.6|7275.6|7274.2|7271.2|0
1731632700000|2024-11-15 01:05:00|7276.4|7273.4|7273.4|7270.4|7277.2|7274.2|7272.6|7269.6|0
1731633000000|2024-11-15 01:10:00|7274.1|7271.1|7275.6|7272.6|7277|7274|7271.1|7268.1|0
1731633300000|2024-11-15 01:15:00|7277|7274|7278.5|7275.5|7278.5|7275.5|7274.1|7271.1|0
1731633600000|2024-11-15 01:20:00|7279.3|7276.3|7278.5|7275.5|7280|7277|7278.5|7275.5|0
1731633900000|2024-11-15 01:25:00|7277.8|7274.8|7281.4|7278.4|7281.4|7278.4|7277|7274|0
1731634200000|2024-11-15 01:30:00|7282.9|7279.9|7282.9|7279.9|7282.9|7279.9|7279.9|7276.9|0
1731634500000|2024-11-15 01:35:00|7281.4|7278.4|7275.6|7272.6|7282.2|7279.2|7275.6|7272.6|0
1731634800000|2024-11-15 01:40:00|7276.4|7273.4|7274.1|7271.1|7277.1|7274.1|7273.3|7270.3|0
1731635100000|2024-11-15 01:45:00|7273.4|7270.4|7275.6|7272.6|7277.1|7274.1|7272.6|7269.6|0
1731635400000|2024-11-15 01:50:00|7274.9|7271.9|7274.8|7271.8|7275.6|7272.6|7273.4|7270.4|0
1731635700000|2024-11-15 01:55:00|7274.1|7271.1|7275.6|7272.6|7277.1|7274.1|7274.1|7271.1|0
1731636000000|2024-11-15 02:00:00|7272.1|7269.1|7271.4|7268.4|7272.8|7269.8|7271.3|7268.3|0
1731636300000|2024-11-15 02:05:00|7271.3|7268.3|7271.4|7268.4|7272.8|7269.8|7271.3|7268.3|0
1731636600000|2024-11-15 02:10:00|7272.8|7269.8|7273.6|7270.6|7273.6|7270.6|7271.3|7268.3|0
1731636900000|2024-11-15 02:15:00|7277|7274|7274.1|7271.1|7277|7274|7274.1|7271.1|0
1731637200000|2024-11-15 02:20:00|7274.9|7271.9|7275.6|7272.6|7275.6|7272.6|7272.6|7269.6|0
1731637500000|2024-11-15 02:25:00|7274.1|7271.1|7274.3|7271.3|7275.6|7272.6|7272.7|7269.7|0
1731637800000|2024-11-15 02:30:00|7274.2|7271.2|7275.8|7272.8|7275.8|7272.8|7274.2|7271.2|0
1731638100000|2024-11-15 02:35:00|7277.2|7274.2|7278.8|7275.8|7279.5|7276.5|7277.2|7274.2|0
1731638400000|2024-11-15 02:40:00|7278.7|7275.7|7281|7278|7281.7|7278.7|7278|7275|0
1731638700000|2024-11-15 02:45:00|7277.4|7274.4|7275.9|7272.9|7277.4|7274.4|7274.4|7271.4|0
1731639000000|2024-11-15 02:50:00|7276.6|7273.6|7278.1|7275.1|7278.8|7275.8|7276.6|7273.6|0
1731639300000|2024-11-15 02:55:00|7277.4|7274.4|7278.8|7275.8|7278.8|7275.8|7275.9|7272.9|0
1731639600000|2024-11-15 03:00:00|7280.2|7277.2|7281.7|7278.7|7281.7|7278.7|7278.7|7275.7|0
1731639900000|2024-11-15 03:05:00|7282.4|7279.4|7282.4|7279.4|7283.2|7280.2|7281.6|7278.6|0
1731640200000|2024-11-15 03:10:00|7281.7|7278.7|7284.6|7281.6|7286.1|7283.1|7281.7|7278.7|0
1731640500000|2024-11-15 03:15:00|7284.7|7281.7|7283.9|7280.9|7284.7|7281.7|7283.2|7280.2|0
1731640800000|2024-11-15 03:20:00|7284.7|7281.7|7286.2|7283.2|7287.6|7284.6|7283.2|7280.2|0
1731641100000|2024-11-15 03:25:00|7286.9|7283.9|7285.8|7282.8|7288.4|7285.4|7284.7|7281.7|0
1731641400000|2024-11-15 03:30:00|7284.4|7281.4|7287.3|7284.3|7288.7|7285.7|7282.9|7279.9|0
1731641700000|2024-11-15 03:35:00|7288|7285|7288.8|7285.8|7288.8|7285.8|7287.3|7284.3|0
1731642000000|2024-11-15 03:40:00|7287.3|7284.3|7284.3|7281.3|7287.3|7284.3|7282.9|7279.9|0
1731642300000|2024-11-15 03:45:00|7285.1|7282.1|7284.1|7281.1|7285.6|7282.6|7283.4|7280.4|0
1731642600000|2024-11-15 03:50:00|7284.8|7281.8|7281.8|7278.8|7285.6|7282.6|7281.1|7278.1|0
1731642900000|2024-11-15 03:55:00|7281.9|7278.9|7281.1|7278.1|7281.9|7278.9|7280.3|7277.3|0
1731643200000|2024-11-15 04:00:00|7279.6|7276.6|7279.9|7276.9|7281.1|7278.1|7278.4|7275.4|0
1731643500000|2024-11-15 04:05:00|7281.4|7278.4|7279.9|7276.9|7281.4|7278.4|7279.9|7276.9|0
1731643800000|2024-11-15 04:10:00|7280.6|7277.6|7279.9|7276.9|7281.3|7278.3|7279.9|7276.9|0
1731644100000|2024-11-15 04:15:00|7281.3|7278.3|7281.4|7278.4|7281.4|7278.4|7279.8|7276.8|0
1731644400000|2024-11-15 04:20:00|7282.1|7279.1|7282.2|7279.2|7282.9|7279.9|7281.4|7278.4|0
1731644700000|2024-11-15 04:25:00|7281.4|7278.4|7282.2|7279.2|7282.9|7279.9|7280.7|7277.7|0
1731645000000|2024-11-15 04:30:00|7281.5|7278.5|7280|7277|7281.5|7278.5|7280|7277|0
1731645300000|2024-11-15 04:35:00|7280.8|7277.8|7281.7|7278.7|7281.7|7278.7|7280|7277|0
1731645600000|2024-11-15 04:40:00|7281|7278|7280.2|7277.2|7281.7|7278.7|7280.2|7277.2|0
1731645900000|2024-11-15 04:45:00|7279.5|7276.5|7280.2|7277.2|7280.2|7277.2|7279.5|7276.5|0
1731646200000|2024-11-15 04:50:00|7280.1|7277.1|7280.2|7277.2|7281.7|7278.7|7280.1|7277.1|0
1731646500000|2024-11-15 04:55:00|7280.9|7277.9|7281|7278|7281.7|7278.7|7280.2|7277.2|0
1731646800000|2024-11-15 05:00:00|7280.2|7277.2|7284|7281|7284|7281|7280.2|7277.2|0
1731647100000|2024-11-15 05:05:00|7284.7|7281.7|7281.8|7278.8|7284.7|7281.7|7281.8|7278.8|0
1731647400000|2024-11-15 05:10:00|7283.3|7280.3|7283.3|7280.3|7283.3|7280.3|7281.8|7278.8|0
1731647700000|2024-11-15 05:15:00|7283.2|7280.2|7285.5|7282.5|7285.5|7282.5|7281.8|7278.8|0
1731648000000|2024-11-15 05:20:00|7284.8|7281.8|7284|7281|7286.3|7283.3|7284|7281|0
1731648300000|2024-11-15 05:25:00|7284.8|7281.8|7284|7281|7286.3|7283.3|7283.3|7280.3|0
1731648600000|2024-11-15 05:30:00|7284.8|7281.8|7278.8|7275.8|7284.8|7281.8|7278.8|7275.8|0
1731648900000|2024-11-15 05:35:00|7277.4|7274.4|7276.7|7273.7|7278.1|7275.1|7275.9|7272.9|0
1731649200000|2024-11-15 05:40:00|7275.9|7272.9|7274.4|7271.4|7277.4|7274.4|7272.9|7269.9|0
1731649500000|2024-11-15 05:45:00|7273.7|7270.7|7274.5|7271.5|7274.5|7271.5|7272.9|7269.9|0
1731649800000|2024-11-15 05:50:00|7273|7270|7274.5|7271.5|7274.5|7271.5|7273|7270|0
1731650100000|2024-11-15 05:55:00|7273.8|7270.8|7273.3|7270.3|7274.5|7271.5|7273|7270|0
1731650400000|2024-11-15 06:00:00|7271.8|7268.8|7274.8|7271.8|7274.8|7271.8|7271.8|7268.8|0
1731650700000|2024-11-15 06:05:00|7274|7271|7273.1|7270.1|7276.2|7273.2|7271.7|7268.7|0
1731651000000|2024-11-15 06:10:00|7273.8|7270.8|7272.9|7269.9|7274.5|7271.5|7271.4|7268.4|0
1731651300000|2024-11-15 06:15:00|7273|7270|7271.4|7268.4|7273|7270|7271.3|7268.3|0
1731651600000|2024-11-15 06:20:00|7271.3|7268.3|7262.1|7259.1|7271.3|7268.3|7262.1|7259.1|0
1731651900000|2024-11-15 06:25:00|7261.4|7258.4|7256.5|7253.5|7262.2|7259.2|7256.5|7253.5|0
1731652200000|2024-11-15 06:30:00|7256.6|7253.6|7265.1|7262.1|7265.1|7262.1|7255.4|7252.4|0
1731652500000|2024-11-15 06:35:00|7266.6|7263.6|7272.9|7269.9|7272.9|7269.9|7264.9|7261.9|0
1731652800000|2024-11-15 06:40:00|7272.1|7269.1|7269.8|7266.8|7272.9|7269.9|7268.5|7265.5|0
1731653100000|2024-11-15 06:45:00|7268.3|7265.3|7268.2|7265.2|7272.7|7269.7|7268.2|7265.2|0
1731653400000|2024-11-15 06:50:00|7268.9|7265.9|7274.1|7271.1|7274.1|7271.1|7268.2|7265.2|0
1731653700000|2024-11-15 06:55:00|7273.4|7270.4|7272.9|7269.9|7274.1|7271.1|7271.2|7268.2|0
1731654000000|2024-11-15 07:00:00|7272.2|7269.2|7275.4|7273.4|7275.9|7273.9|7263.7|7261.7|278
1731654300000|2024-11-15 07:05:00|7274.9|7272.9|7271.2|7269.2|7278.2|7276.2|7270.2|7268.2|308
1731654600000|2024-11-15 07:10:00|7270.9|7268.9|7271.4|7269.4|7273.2|7271.2|7268.9|7266.9|86
1731654900000|2024-11-15 07:15:00|7271.7|7269.7|7275.4|7273.4|7275.7|7273.7|7271.2|7269.2|63
1731655200000|2024-11-15 07:20:00|7275.7|7273.7|7270.2|7268.2|7278.4|7276.4|7269.2|7267.2|133
1731655500000|2024-11-15 07:25:00|7270.4|7268.4|7269.9|7267.9|7272.2|7270.2|7265.9|7263.9|138
1731655800000|2024-11-15 07:30:00|7270.2|7268.2|7269.7|7267.7|7274.2|7272.2|7266.9|7264.9|136
1731656100000|2024-11-15 07:35:00|7269.9|7267.9|7264.4|7262.4|7273.4|7271.4|7264.4|7262.4|76
1731656400000|2024-11-15 07:40:00|7264.7|7262.7|7265.9|7263.9|7267.2|7265.2|7260.2|7258.2|164
1731656700000|2024-11-15 07:45:00|7266.2|7264.2|7266.7|7264.7|7268.2|7266.2|7264.4|7262.4|37
1731657000000|2024-11-15 07:50:00|7266.9|7264.9|7265.4|7263.4|7267.7|7265.7|7261.2|7259.2|119
1731657300000|2024-11-15 07:55:00|7266.2|7264.2|7249.2|7247.2|7271.7|7269.7|7249.2|7247.2|331
1731657600000|2024-11-15 08:00:00|7248.7|7247.7|7254.7|7253.7|7258.9|7257.9|7242.2|7241.2|1694
1731657900000|2024-11-15 08:05:00|7254.4|7253.4|7236.4|7235.4|7257.2|7256.2|7235.4|7234.4|1221
1731658200000|2024-11-15 08:10:00|7236.9|7235.9|7245.4|7244.4|7246.7|7245.7|7234.9|7233.9|679
1731658500000|2024-11-15 08:15:00|7245.2|7244.2|7252.2|7251.2|7259.9|7258.9|7243.4|7242.4|623
1731658800000|2024-11-15 08:20:00|7251.9|7250.9|7259.9|7258.9|7261.4|7260.4|7249.2|7248.2|515
1731659100000|2024-11-15 08:25:00|7260.2|7259.2|7244.9|7243.9|7260.7|7259.7|7244.9|7243.9|381
1731659400000|2024-11-15 08:30:00|7245.2|7244.2|7263.4|7262.4|7263.9|7262.9|7245.2|7244.2|440
1731659700000|2024-11-15 08:35:00|7263.7|7262.7|7268.2|7267.2|7270.9|7269.9|7261.4|7260.4|354
1731660000000|2024-11-15 08:40:00|7268|7267|7277.7|7276.7|7279|7278|7267.2|7266.2|961
1731660300000|2024-11-15 08:45:00|7278|7277|7281.5|7280.5|7283.5|7282.5|7274.2|7273.2|583
1731660600000|2024-11-15 08:50:00|7281.2|7280.2|7292.2|7291.2|7294|7293|7280.2|7279.2|460
1731660900000|2024-11-15 08:55:00|7292.5|7291.5|7295.5|7294.5|7297.7|7296.7|7289.7|7288.7|305
1731661200000|2024-11-15 09:00:00|7295.7|7294.7|7298|7297|7299.5|7298.5|7289.2|7288.2|391
1731661500000|2024-11-15 09:05:00|7298.2|7297.2|7297.5|7296.5|7302.2|7301.2|7297|7296|612
1731661800000|2024-11-15 09:10:00|7298.7|7297.7|7295|7294|7301.2|7300.2|7294|7293|545
1731662100000|2024-11-15 09:15:00|7295.2|7294.2|7298.5|7297.5|7300.7|7299.7|7294|7293|614
1731662400000|2024-11-15 09:20:00|7298.7|7297.7|7293|7292|7300.5|7299.5|7291|7290|272
1731662700000|2024-11-15 09:25:00|7293.2|7292.2|7299|7298|7301.2|7300.2|7293.2|7292.2|328
1731663000000|2024-11-15 09:30:00|7299.2|7298.2|7306.5|7305.5|7306.7|7305.7|7296.5|7295.5|344
1731663300000|2024-11-15 09:35:00|7305.7|7304.7|7309.7|7308.7|7311.5|7310.5|7305.5|7304.5|677
1731663600000|2024-11-15 09:40:00|7309.5|7308.5|7312|7311|7313.5|7312.5|7304.7|7303.7|225
1731663900000|2024-11-15 09:45:00|7311.7|7310.7|7306.7|7305.7|7311.7|7310.7|7306.2|7305.2|210
1731664200000|2024-11-15 09:50:00|7306.5|7305.5|7310|7309|7312|7311|7303.2|7302.2|569
1731664500000|2024-11-15 09:55:00|7309.7|7308.7|7314.5|7313.5|7315.5|7314.5|7307.5|7306.5|436
1731664800000|2024-11-15 10:00:00|7314|7313|7316.2|7315.2|7318.5|7317.5|7313|7312|453
1731665100000|2024-11-15 10:05:00|7316.5|7315.5|7318.7|7317.7|7320|7319|7315.2|7314.2|752
1731665400000|2024-11-15 10:10:00|7318.5|7317.5|7305.7|7304.7|7320|7319|7305.5|7304.5|258
1731665700000|2024-11-15 10:15:00|7306|7305|7300.5|7299.5|7308.2|7307.2|7300.5|7299.5|248
1731666000000|2024-11-15 10:20:00|7300.7|7299.7|7305|7304|7306.2|7305.2|7300.5|7299.5|311
1731666300000|2024-11-15 10:25:00|7304.7|7303.7|7310.2|7309.2|7310.7|7309.7|7303.7|7302.7|158
1731666600000|2024-11-15 10:30:00|7310|7309|7310.7|7309.7|7314.5|7313.5|7308.5|7307.5|195
1731666900000|2024-11-15 10:35:00|7310.5|7309.5|7312|7311|7313|7312|7309.2|7308.2|121
1731667200000|2024-11-15 10:40:00|7312.2|7311.2|7311|7310|7312.2|7311.2|7308.2|7307.2|167
1731667500000|2024-11-15 10:45:00|7311.2|7310.2|7319.2|7318.2|7320.2|7319.2|7309.2|7308.2|300
1731667800000|2024-11-15 10:50:00|7319.5|7318.5|7318|7317|7320|7319|7312.2|7311.2|300
1731668100000|2024-11-15 10:55:00|7318.2|7317.2|7314.2|7313.2|7321.5|7320.5|7314|7313|423
1731668400000|2024-11-15 11:00:00|7314|7313|7311.2|7310.2|7315.2|7314.2|7308.5|7307.5|218
1731668700000|2024-11-15 11:05:00|7311|7310|7307.7|7306.7|7316.7|7315.7|7307.7|7306.7|328
1731669000000|2024-11-15 11:10:00|7307.5|7306.5|7304.7|7303.7|7308.2|7307.2|7302.7|7301.7|158
1731669300000|2024-11-15 11:15:00|7304.5|7303.5|7303.7|7302.7|7307|7306|7303|7302|130
1731669600000|2024-11-15 11:20:00|7303.5|7302.5|7303.5|7302.5|7305|7304|7301.7|7300.7|119
1731669900000|2024-11-15 11:25:00|7303.7|7302.7|7307|7306|7307.5|7306.5|7303|7302|108
1731670200000|2024-11-15 11:30:00|7306.7|7305.7|7303|7302|7306.7|7305.7|7299|7298|282
1731670500000|2024-11-15 11:35:00|7303.2|7302.2|7308.5|7307.5|7311|7310|7303|7302|164
1731670800000|2024-11-15 11:40:00|7308.2|7307.2|7300.7|7299.7|7309.5|7308.5|7300.5|7299.5|127
1731671100000|2024-11-15 11:45:00|7301|7300|7297.5|7296.5|7303|7302|7296.2|7295.2|152
1731671400000|2024-11-15 11:50:00|7297.2|7296.2|7301|7300|7303.5|7302.5|7297|7296|256
1731671700000|2024-11-15 11:55:00|7301.2|7300.2|7299|7298|7301.2|7300.2|7297.7|7296.7|136
1731672000000|2024-11-15 12:00:00|7299.2|7298.2|7304|7303|7305|7304|7298.5|7297.5|216
1731672300000|2024-11-15 12:05:00|7304.2|7303.2|7315|7314|7315|7314|7304|7303|308
1731672600000|2024-11-15 12:10:00|7315.2|7314.2|7309.2|7308.2|7316|7315|7309.2|7308.2|274
1731672900000|2024-11-15 12:15:00|7309|7308|7307.2|7306.2|7313|7312|7306.2|7305.2|200
1731673200000|2024-11-15 12:20:00|7307|7306|7299.7|7298.7|7307.7|7306.7|7299.2|7298.2|123
1731673500000|2024-11-15 12:25:00|7300|7299|7302.2|7301.2|7303.7|7302.7|7300|7299|95
1731673800000|2024-11-15 12:30:00|7302.5|7301.5|7301.2|7300.2|7303.7|7302.7|7297.5|7296.5|147
1731674100000|2024-11-15 12:35:00|7301|7300|7301.5|7300.5|7303|7302|7298.5|7297.5|125
1731674400000|2024-11-15 12:40:00|7301.6|7300.6|7306.6|7305.6|7307.8|7306.8|7300.8|7299.8|280
1731674700000|2024-11-15 12:45:00|7306.3|7305.3|7309.8|7308.8|7310.1|7309.1|7303.3|7302.3|134
1731675000000|2024-11-15 12:50:00|7310.1|7309.1|7307.3|7306.3|7312.1|7311.1|7306.8|7305.8|107
1731675300000|2024-11-15 12:55:00|7307.1|7306.1|7303.1|7302.1|7308.6|7307.6|7303.1|7302.1|373
1731675600000|2024-11-15 13:00:00|7303.3|7302.3|7300.1|7299.1|7303.6|7302.6|7298.6|7297.6|104
1731675900000|2024-11-15 13:05:00|7300.3|7299.3|7294.8|7293.8|7300.8|7299.8|7293.8|7292.8|179
1731676200000|2024-11-15 13:10:00|7294.6|7293.6|7286.8|7285.8|7297.3|7296.3|7286.6|7285.6|297
1731676500000|2024-11-15 13:15:00|7287.3|7286.3|7286.3|7285.3|7290.1|7289.1|7282.1|7281.1|206
1731676800000|2024-11-15 13:20:00|7286.6|7285.6|7282.8|7281.8|7288.6|7287.6|7282.8|7281.8|411
1731677100000|2024-11-15 13:25:00|7283.1|7282.1|7286.3|7285.3|7286.6|7285.6|7281.1|7280.1|376
1731677400000|2024-11-15 13:30:00|7286.1|7285.1|7292.3|7291.3|7293.8|7292.8|7284.3|7283.3|214
1731677700000|2024-11-15 13:35:00|7292.6|7291.6|7292.8|7291.8|7296.8|7295.8|7291.6|7290.6|117
1731678000000|2024-11-15 13:40:00|7293.3|7292.3|7291.3|7290.3|7298.1|7297.1|7291.1|7290.1|107
1731678300000|2024-11-15 13:45:00|7291.1|7290.1|7288.1|7287.1|7293.1|7292.1|7287.6|7286.6|140
1731678600000|2024-11-15 13:50:00|7287.8|7286.8|7289.3|7288.3|7289.6|7288.6|7282.1|7281.1|198
1731678900000|2024-11-15 13:55:00|7289.1|7288.1|7292.8|7291.8|7292.8|7291.8|7284.6|7283.6|133
1731679200000|2024-11-15 14:00:00|7292.6|7291.6|7293.1|7292.1|7296.1|7295.1|7291.8|7290.8|167
1731679500000|2024-11-15 14:05:00|7293.3|7292.3|7290.8|7289.8|7294.1|7293.1|7290.8|7289.8|114
1731679800000|2024-11-15 14:10:00|7291.1|7290.1|7288.3|7287.3|7292.8|7291.8|7285.8|7284.8|408
1731680100000|2024-11-15 14:15:00|7288.6|7287.6|7289.3|7288.3|7292.3|7291.3|7286.8|7285.8|155
1731680400000|2024-11-15 14:20:00|7289.6|7288.6|7293.6|7292.6|7296.3|7295.3|7288.6|7287.6|173
1731680700000|2024-11-15 14:25:00|7293.3|7292.3|7292.1|7291.1|7295.6|7294.6|7290.8|7289.8|182
1731681000000|2024-11-15 14:30:00|7292.6|7291.6|7293.1|7292.1|7302.8|7301.8|7291.3|7290.3|405
1731681300000|2024-11-15 14:35:00|7293.3|7292.3|7291.1|7290.1|7296.1|7295.1|7288.3|7287.3|373
1731681600000|2024-11-15 14:40:00|7290.8|7289.8|7298.6|7297.6|7305.3|7304.3|7290.8|7289.8|486
1731681900000|2024-11-15 14:45:00|7298.8|7297.8|7301.3|7300.3|7301.8|7300.8|7293.3|7292.3|289
1731682200000|2024-11-15 14:50:00|7301.1|7300.1|7304.8|7303.8|7306.6|7305.6|7294.8|7293.8|297
1731682500000|2024-11-15 14:55:00|7304.6|7303.6|7297.6|7296.6|7306.8|7305.8|7294.8|7293.8|388
1731682800000|2024-11-15 15:00:00|7297.8|7296.8|7292.1|7291.1|7297.8|7296.8|7287.8|7286.8|443
1731683100000|2024-11-15 15:05:00|7291.8|7290.8|7290.6|7289.6|7298.8|7297.8|7290.3|7289.3|251
1731683400000|2024-11-15 15:10:00|7289.9|7288.9|7298.6|7297.6|7299.4|7298.4|7282.6|7281.6|626
1731683700000|2024-11-15 15:15:00|7298.4|7297.4|7293.1|7292.1|7300.6|7299.6|7293.1|7292.1|263
1731684000000|2024-11-15 15:20:00|7292.9|7291.9|7292.1|7291.1|7294.6|7293.6|7288.1|7287.1|296
1731684300000|2024-11-15 15:25:00|7292.4|7291.4|7293.4|7292.4|7299.4|7298.4|7291.6|7290.6|365
1731684600000|2024-11-15 15:30:00|7293.1|7292.1|7284.4|7283.4|7293.4|7292.4|7283.6|7282.6|352
1731684900000|2024-11-15 15:35:00|7284.1|7283.1|7284.6|7283.6|7285.4|7284.4|7276.1|7275.1|412
1731685200000|2024-11-15 15:40:00|7284.9|7283.9|7276.4|7275.4|7286.4|7285.4|7276.4|7275.4|321
1731685500000|2024-11-15 15:45:00|7276.1|7275.1|7277.9|7276.9|7280.9|7279.9|7273.1|7272.1|418
1731685800000|2024-11-15 15:50:00|7278.1|7277.1|7276.6|7275.6|7283.4|7282.4|7274.1|7273.1|328
1731686100000|2024-11-15 15:55:00|7276.4|7275.4|7275.6|7274.6|7278.6|7277.6|7273.9|7272.9|283
1731686400000|2024-11-15 16:00:00|7275.1|7274.1|7260.6|7259.6|7275.1|7274.1|7259.9|7258.9|522
1731686700000|2024-11-15 16:05:00|7260.9|7259.9|7262.1|7261.1|7262.6|7261.6|7256.1|7255.1|561
1731687000000|2024-11-15 16:10:00|7261.9|7260.9|7267.4|7266.4|7270.9|7269.9|7258.4|7257.4|508
1731687300000|2024-11-15 16:15:00|7267.9|7266.9|7275.1|7274.1|7277.4|7276.4|7267.1|7266.1|991
1731687600000|2024-11-15 16:20:00|7275.4|7274.4|7273.6|7272.6|7275.4|7274.4|7270.4|7269.4|538
1731687900000|2024-11-15 16:25:00|7273.4|7272.4|7274.9|7273.9|7275.9|7274.9|7271.4|7270.4|643
1731688200000|2024-11-15 16:30:00|7275.4|7273.4|7271.4|7269.4|7281.6|7279.6|7268.9|7266.9|2391
1731688500000|2024-11-15 16:35:00|7270.6|7268.6|7264.1|7262.1|7272.4|7270.4|7263.6|7261.6|891
1731688800000|2024-11-15 16:40:00|7264.4|7262.4|7264.1|7262.1|7264.4|7262.4|7260.4|7258.4|252
1731689100000|2024-11-15 16:45:00|7263.9|7261.9|7262.6|7260.6|7268.1|7266.1|7262.4|7260.4|178
1731689400000|2024-11-15 16:50:00|7262.9|7260.9|7260.9|7258.9|7262.9|7260.9|7258.4|7256.4|378
1731689700000|2024-11-15 16:55:00|7261.1|7259.1|7255.1|7253.1|7261.1|7259.1|7254.4|7252.4|247
1731690000000|2024-11-15 17:00:00|7255.4|7253.4|7254.9|7252.9|7257.1|7255.1|7253.9|7251.9|177
1731690300000|2024-11-15 17:05:00|7255.4|7253.4|7255.6|7253.6|7256.9|7254.9|7251.9|7249.9|158
1731690600000|2024-11-15 17:10:00|7255.9|7253.9|7257.9|7255.9|7257.9|7255.9|7253.6|7251.6|138
1731690900000|2024-11-15 17:15:00|7258.1|7256.1|7261.1|7259.1|7261.4|7259.4|7256.6|7254.6|141
1731691200000|2024-11-15 17:20:00|7260.9|7258.9|7258.1|7256.1|7261.4|7259.4|7257.4|7255.4|143
1731691500000|2024-11-15 17:25:00|7258.4|7256.4|7255.6|7253.6|7258.4|7256.4|7253.4|7251.4|129
1731691800000|2024-11-15 17:30:00|7255.4|7253.4|7252.4|7250.4|7255.4|7253.4|7249.6|7247.6|134
1731692100000|2024-11-15 17:35:00|7252.1|7250.1|7251.1|7249.1|7252.1|7250.1|7248.4|7246.4|103
1731692400000|2024-11-15 17:40:00|7250.9|7248.9|7256.4|7254.4|7256.9|7254.9|7249.1|7247.1|119
1731692700000|2024-11-15 17:45:00|7256.9|7254.9|7253.4|7251.4|7258.9|7256.9|7251.4|7249.4|222
1731693000000|2024-11-15 17:50:00|7253.6|7251.6|7251.6|7249.6|7253.6|7251.6|7249.6|7247.6|84
1731693300000|2024-11-15 17:55:00|7251.9|7249.9|7254.4|7252.4|7255.4|7253.4|7251.4|7249.4|101
1731693600000|2024-11-15 18:00:00|7254.6|7252.6|7253.4|7251.4|7256.1|7254.1|7253.4|7251.4|73
1731693900000|2024-11-15 18:05:00|7253.6|7251.6|7255.6|7253.6|7256.9|7254.9|7252.6|7250.6|77
1731694200000|2024-11-15 18:10:00|7255.4|7253.4|7255.1|7253.1|7255.9|7253.9|7253.4|7251.4|82
1731694500000|2024-11-15 18:15:00|7255.4|7253.4|7256.9|7254.9|7258.4|7256.4|7254.1|7252.1|61
1731694800000|2024-11-15 18:20:00|7257.1|7255.1|7255.6|7253.6|7259.4|7257.4|7255.1|7253.1|57
1731695100000|2024-11-15 18:25:00|7255.4|7253.4|7258.1|7256.1|7259.1|7257.1|7255.1|7253.1|87
1731695400000|2024-11-15 18:30:00|7257.9|7255.9|7254.1|7252.1|7258.4|7256.4|7254.1|7252.1|68
1731695700000|2024-11-15 18:35:00|7253.6|7251.6|7258.6|7256.6|7258.9|7256.9|7253.4|7251.4|66
1731696000000|2024-11-15 18:40:00|7258.9|7256.9|7255.4|7253.4|7258.9|7256.9|7254.1|7252.1|28
1731696300000|2024-11-15 18:45:00|7255.6|7253.6|7251.9|7249.9|7255.6|7253.6|7251.4|7249.4|40
1731696600000|2024-11-15 18:50:00|7252.1|7250.1|7251.4|7249.4|7253.4|7251.4|7250.1|7248.1|69
1731696900000|2024-11-15 18:55:00|7251.1|7249.1|7250.6|7248.6|7252.4|7250.4|7246.9|7244.9|117
1731697200000|2024-11-15 19:00:00|7250.9|7248.9|7252.1|7250.1|7254.6|7252.6|7250.6|7248.6|123
1731697500000|2024-11-15 19:05:00|7251.9|7249.9|7255.1|7253.1|7256.4|7254.4|7251.4|7249.4|51
1731697800000|2024-11-15 19:10:00|7254.9|7252.9|7254.4|7252.4|7257.4|7255.4|7253.6|7251.6|40
1731698100000|2024-11-15 19:15:00|7254.6|7252.6|7253.6|7251.6|7255.9|7253.9|7253.4|7251.4|26
1731698400000|2024-11-15 19:20:00|7253.9|7251.9|7253.9|7251.9|7254.9|7252.9|7252.9|7250.9|24
1731698700000|2024-11-15 19:25:00|7254.1|7252.1|7251.4|7249.4|7254.4|7252.4|7251.4|7249.4|56
1731699000000|2024-11-15 19:30:00|7251.6|7249.6|7254.1|7252.1|7255.4|7253.4|7251.4|7249.4|33
1731699300000|2024-11-15 19:35:00|7253.9|7251.9|7256.9|7254.9|7257.9|7255.9|7253.6|7251.6|46
1731699600000|2024-11-15 19:40:00|7256.6|7254.6|7266.4|7264.4|7266.9|7264.9|7256.4|7254.4|112
1731699900000|2024-11-15 19:45:00|7265.9|7263.9|7267.4|7265.4|7269.9|7267.9|7264.9|7262.9|63
1731700200000|2024-11-15 19:50:00|7267.1|7265.1|7259.4|7257.4|7268.9|7266.9|7258.9|7256.9|38
1731700500000|2024-11-15 19:55:00|7259.6|7257.6|7264.1|7262.1|7264.1|7262.1|7259.4|7257.4|22
1731700800000|2024-11-15 20:00:00|7263.6|7261.6|7265.9|7263.9|7266.1|7264.1|7263.1|7261.1|49
1731701100000|2024-11-15 20:05:00|7266.1|7264.1|7263.6|7261.6|7268.9|7266.9|7262.4|7260.4|64
1731701400000|2024-11-15 20:10:00|7263.4|7261.4|7268.4|7266.4|7269.4|7267.4|7263.4|7261.4|18
1731701700000|2024-11-15 20:15:00|7268.1|7266.1|7272.4|7270.4|7274.1|7272.1|7268.1|7266.1|60
1731702000000|2024-11-15 20:20:00|7272.6|7270.6|7269.9|7267.9|7274.6|7272.6|7269.4|7267.4|108
1731702300000|2024-11-15 20:25:00|7269.6|7267.6|7268.1|7266.1|7271.1|7269.1|7267.9|7265.9|32
1731702600000|2024-11-15 20:30:00|7268.4|7266.4|7268.6|7266.6|7271.1|7269.1|7266.9|7264.9|49
1731702900000|2024-11-15 20:35:00|7268.9|7266.9|7272.9|7270.9|7274.1|7272.1|7268.9|7266.9|56
1731703200000|2024-11-15 20:40:00|7272.1|7270.1|7267.1|7265.1|7272.6|7270.6|7266.6|7264.6|98
1731703500000|2024-11-15 20:45:00|7267.4|7265.4|7271.6|7269.6|7272.6|7270.6|7267.4|7265.4|68
1731703800000|2024-11-15 20:50:00|7272.1|7270.1|7281.9|7279.9|7282.1|7280.1|7271.1|7269.1|233
1731704100000|2024-11-15 20:55:00|7281.6|7279.6|7276.1|7274.1|7281.6|7279.6|7275.9|7273.9|199
1731704400000|2024-11-15 21:00:00|7275.7|7271.7|7280.1|7276.1|7287.6|7283.6|7275.7|7271.7|0
1731704700000|2024-11-15 21:05:00|7279.9|7275.9|7278.9|7274.9|7281.2|7277.2|7278.4|7274.4|0
1731705000000|2024-11-15 21:10:00|7278.8|7274.8|7278|7274|7279.2|7275.2|7277.2|7273.2|0
1731705300000|2024-11-15 21:15:00|7278.1|7274.1|7279.3|7275.3|7279.6|7275.6|7278|7274|0
1731705600000|2024-11-15 21:20:00|7279|7275|7277.8|7273.8|7279.3|7275.3|7277.6|7273.6|0
1731705900000|2024-11-15 21:25:00|7277.9|7273.9|7277.7|7273.7|7278.1|7274.1|7277|7273|0
1731706200000|2024-11-15 21:30:00|7277.5|7273.5|7277.2|7273.2|7278|7274|7276.9|7272.9|0
1731706500000|2024-11-15 21:35:00|7277.3|7273.3|7277.7|7273.7|7278.3|7274.3|7277.3|7273.3|0
1731706800000|2024-11-15 21:40:00|7277.6|7273.6|7277.3|7273.3|7278|7274|7277.3|7273.3|0
1731707100000|2024-11-15 21:45:00|7277.2|7273.2|7277.9|7273.9|7278.5|7274.5|7277.2|7273.2|0
1731707400000|2024-11-15 21:50:00|7278.2|7274.2|7277.9|7273.9|7278.2|7274.2|7276.9|7272.9|0
1731707700000|2024-11-15 21:55:00|7277.7|7273.7|7277.7|7273.7|7278.3|7274.3|7276.9|7272.9|0
1731884400000|2024-11-17 23:00:00|7272|7268|7280.1|7276.1|7281.1|7277.1|7272|7268|0
1731884700000|2024-11-17 23:05:00|7280.3|7276.3|7282.2|7278.2|7282.9|7278.9|7278.6|7274.6|0
1731885000000|2024-11-17 23:10:00|7282.3|7278.3|7281.1|7277.1|7282.7|7278.7|7280.9|7276.9|0
1731885300000|2024-11-17 23:15:00|7281.2|7277.2|7280.3|7276.3|7281.4|7277.4|7279.7|7275.7|0
1731885600000|2024-11-17 23:20:00|7280.4|7276.4|7280.3|7276.3|7281|7277|7280|7276|0
1731885900000|2024-11-17 23:25:00|7280.4|7276.4|7281.8|7277.8|7282|7278|7280.4|7276.4|0
1731886200000|2024-11-17 23:30:00|7281.7|7277.7|7281.2|7277.2|7282.3|7278.3|7281.2|7277.2|0
1731886500000|2024-11-17 23:35:00|7281|7277|7280.3|7276.3|7281.2|7277.2|7280|7276|0
1731886800000|2024-11-17 23:40:00|7280.1|7276.1|7281.2|7277.2|7281.2|7277.2|7280|7276|0
1731887100000|2024-11-17 23:45:00|7281|7277|7281|7277|7281.2|7277.2|7280.4|7276.4|0
1731887400000|2024-11-17 23:50:00|7281.2|7277.2|7281.6|7277.6|7282|7278|7281|7277|0
1731887700000|2024-11-17 23:55:00|7281.7|7277.7|7283.2|7279.2|7283.2|7279.2|7281.6|7277.6|0
1731888000000|2024-11-18 00:00:00|7283.5|7279.5|7283.2|7279.2|7283.6|7279.6|7281.9|7277.9|0
1731888300000|2024-11-18 00:05:00|7283|7279|7285.5|7281.5|7285.5|7281.5|7283|7279|0
1731888600000|2024-11-18 00:10:00|7285.6|7281.6|7285.9|7281.9|7286.7|7282.7|7284.2|7280.2|0
1731888900000|2024-11-18 00:15:00|7285.6|7281.6|7277.4|7274.4|7285.6|7281.6|7272.2|7269.2|0
1731889200000|2024-11-18 00:20:00|7278.1|7275.1|7284|7281|7284|7281|7276.6|7273.6|0
1731889500000|2024-11-18 00:25:00|7283.3|7280.3|7285.5|7282.5|7286.3|7283.3|7282.6|7279.6|0
1731889800000|2024-11-18 00:30:00|7284.1|7281.1|7290.6|7287.6|7291.4|7288.4|7282.6|7279.6|0
1731890100000|2024-11-18 00:35:00|7289.9|7286.9|7288.4|7285.4|7289.9|7286.9|7286.9|7283.9|0
1731890400000|2024-11-18 00:40:00|7287.7|7284.7|7287.7|7284.7|7288.4|7285.4|7287.7|7284.7|0
1731890700000|2024-11-18 00:45:00|7288.4|7285.4|7290.7|7287.7|7292.9|7289.9|7288.4|7285.4|0
1731891000000|2024-11-18 00:50:00|7291.5|7288.5|7294|7291|7294.7|7291.7|7289.5|7286.5|0
1731891300000|2024-11-18 00:55:00|7293.9|7290.9|7292.6|7289.6|7293.9|7290.9|7291.1|7288.1|0
1731891600000|2024-11-18 01:00:00|7295.5|7292.5|7293.3|7290.3|7295.5|7292.5|7292.5|7289.5|0
1731891900000|2024-11-18 01:05:00|7292.5|7289.5|7288.9|7285.9|7292.6|7289.6|7288.2|7285.2|0
1731892200000|2024-11-18 01:10:00|7287.5|7284.5|7289.6|7286.6|7291.1|7288.1|7287.4|7284.4|0
1731892500000|2024-11-18 01:15:00|7290.4|7287.4|7293.4|7290.4|7294.9|7291.9|7289.6|7286.6|0
1731892800000|2024-11-18 01:20:00|7292.7|7289.7|7294.2|7291.2|7294.9|7291.9|7291.9|7288.9|0
1731893100000|2024-11-18 01:25:00|7294.9|7291.9|7295.6|7292.6|7296.4|7293.4|7294.2|7291.2|0
1731893400000|2024-11-18 01:30:00|7294.9|7291.9|7290.5|7287.5|7296.4|7293.4|7290.5|7287.5|0
1731893700000|2024-11-18 01:35:00|7289|7286|7292.7|7289.7|7294.9|7291.9|7289|7286|0
1731894000000|2024-11-18 01:40:00|7291.9|7288.9|7293.4|7290.4|7294.9|7291.9|7291.9|7288.9|0
1731894300000|2024-11-18 01:45:00|7291.9|7288.9|7288.9|7285.9|7292.7|7289.7|7287.5|7284.5|0
1731894600000|2024-11-18 01:50:00|7289|7286|7289|7286|7293.4|7290.4|7287.5|7284.5|0
1731894900000|2024-11-18 01:55:00|7290.4|7287.4|7290.4|7287.4|7291.9|7288.9|7290.4|7287.4|0
1731895200000|2024-11-18 02:00:00|7289.6|7286.6|7285.9|7282.9|7290.4|7287.4|7284.4|7281.4|0
1731895500000|2024-11-18 02:05:00|7286.7|7283.7|7288.9|7285.9|7288.9|7285.9|7285.9|7282.9|0
1731895800000|2024-11-18 02:10:00|7288.1|7285.1|7291.9|7288.9|7293.3|7290.3|7288.1|7285.1|0
1731896100000|2024-11-18 02:15:00|7291.1|7288.1|7294.9|7291.9|7294.9|7291.9|7290.4|7287.4|0
1731896400000|2024-11-18 02:20:00|7295.6|7292.6|7293.2|7290.2|7295.6|7292.6|7293.1|7290.1|0
1731896700000|2024-11-18 02:25:00|7294|7291|7289.5|7286.5|7294.7|7291.7|7289.5|7286.5|0
1731897000000|2024-11-18 02:30:00|7290.2|7287.2|7289.5|7286.5|7290.3|7287.3|7288.7|7285.7|0
1731897300000|2024-11-18 02:35:00|7288.8|7285.8|7294.7|7291.7|7294.7|7291.7|7288.7|7285.7|0
1731897600000|2024-11-18 02:40:00|7294|7291|7293.9|7290.9|7294.7|7291.7|7292.5|7289.5|0
1731897900000|2024-11-18 02:45:00|7294.7|7291.7|7293.9|7290.9|7294.7|7291.7|7291.7|7288.7|0
1731898200000|2024-11-18 02:50:00|7294.6|7291.6|7294.6|7291.6|7296.1|7293.1|7293.9|7290.9|0
1731898500000|2024-11-18 02:55:00|7293.9|7290.9|7295.4|7292.4|7295.4|7292.4|7293.2|7290.2|0
1731898800000|2024-11-18 03:00:00|7296.1|7293.1|7295.4|7292.4|7296.2|7293.2|7293.2|7290.2|0
1731899100000|2024-11-18 03:05:00|7296.2|7293.2|7295.4|7292.4|7296.2|7293.2|7294.7|7291.7|0
1731899400000|2024-11-18 03:10:00|7294.7|7291.7|7294.6|7291.6|7296.1|7293.1|7294.6|7291.6|0
1731899700000|2024-11-18 03:15:00|7293.2|7290.2|7293.8|7290.8|7294.6|7291.6|7293.1|7290.1|0
1731900000000|2024-11-18 03:20:00|7293.1|7290.1|7292.3|7289.3|7294.6|7291.6|7291.6|7288.6|0
1731900300000|2024-11-18 03:25:00|7291.6|7288.6|7291.6|7288.6|7293.1|7290.1|7291.6|7288.6|0
1731900600000|2024-11-18 03:30:00|7290.1|7287.1|7289.4|7286.4|7290.1|7287.1|7288.6|7285.6|0
1731900900000|2024-11-18 03:35:00|7288.7|7285.7|7287.2|7284.2|7290.2|7287.2|7287.2|7284.2|0
1731901200000|2024-11-18 03:40:00|7288|7285|7285.7|7282.7|7288.7|7285.7|7285.7|7282.7|0
1731901500000|2024-11-18 03:45:00|7286.5|7283.5|7287.9|7284.9|7288.7|7285.7|7286.5|7283.5|0
1731901800000|2024-11-18 03:50:00|7288.7|7285.7|7287.9|7284.9|7289.4|7286.4|7287.2|7284.2|0
1731902100000|2024-11-18 03:55:00|7288.7|7285.7|7289.5|7286.5|7290.2|7287.2|7288.7|7285.7|0
1731902400000|2024-11-18 04:00:00|7290.3|7287.3|7291.7|7288.7|7291.7|7288.7|7289.5|7286.5|0
1731902700000|2024-11-18 04:05:00|7291.8|7288.8|7288.8|7285.8|7291.8|7288.8|7288|7285|0
1731903000000|2024-11-18 04:10:00|7289.5|7286.5|7288.8|7285.8|7290.3|7287.3|7287.3|7284.3|0
1731903300000|2024-11-18 04:15:00|7287.3|7284.3|7291|7288|7291|7288|7287.3|7284.3|0
1731903600000|2024-11-18 04:20:00|7291.8|7288.8|7291|7288|7291.8|7288.8|7290.3|7287.3|0
1731903900000|2024-11-18 04:25:00|7290.3|7287.3|7291.8|7288.8|7293.2|7290.2|7290.3|7287.3|0
1731904200000|2024-11-18 04:30:00|7290.3|7287.3|7293.3|7290.3|7293.3|7290.3|7290.3|7287.3|0
1731904500000|2024-11-18 04:35:00|7294.8|7291.8|7295.5|7292.5|7295.5|7292.5|7294.7|7291.7|0
1731904800000|2024-11-18 04:40:00|7294.7|7291.7|7297.7|7294.7|7297.7|7294.7|7292.5|7289.5|0
1731905100000|2024-11-18 04:45:00|7297.9|7294.9|7301.2|7298.2|7301.2|7298.2|7297.9|7294.9|0
1731905400000|2024-11-18 04:50:00|7301.9|7298.9|7300.4|7297.4|7301.9|7298.9|7300.4|7297.4|0
1731905700000|2024-11-18 04:55:00|7301.1|7298.1|7299.5|7296.5|7301.9|7298.9|7299.5|7296.5|0
1731906000000|2024-11-18 05:00:00|7300.3|7297.3|7298.1|7295.1|7300.3|7297.3|7297.3|7294.3|0
1731906300000|2024-11-18 05:05:00|7297.3|7294.3|7295.8|7292.8|7297.3|7294.3|7295.8|7292.8|0
1731906600000|2024-11-18 05:10:00|7294.3|7291.3|7292.8|7289.8|7294.3|7291.3|7292.8|7289.8|0
1731906900000|2024-11-18 05:15:00|7293.5|7290.5|7292.8|7289.8|7294.3|7291.3|7292.8|7289.8|0
1731907200000|2024-11-18 05:20:00|7293.5|7290.5|7292.8|7289.8|7294.2|7291.2|7292.7|7289.7|0
1731907500000|2024-11-18 05:25:00|7294.2|7291.2|7296.5|7293.5|7297.2|7294.2|7294.2|7291.2|0
1731907800000|2024-11-18 05:30:00|7295.7|7292.7|7290.2|7287.2|7295.7|7292.7|7289.5|7286.5|0
1731908100000|2024-11-18 05:35:00|7289.5|7286.5|7290.2|7287.2|7290.2|7287.2|7287.2|7284.2|0
1731908400000|2024-11-18 05:40:00|7290.9|7287.9|7291.7|7288.7|7291.7|7288.7|7290.9|7287.9|0
1731908700000|2024-11-18 05:45:00|7291|7288|7294.2|7291.2|7294.2|7291.2|7291|7288|0
1731909000000|2024-11-18 05:50:00|7293.4|7290.4|7293.4|7290.4|7294.2|7291.2|7292.7|7289.7|0
1731909300000|2024-11-18 05:55:00|7292.7|7289.7|7294.2|7291.2|7294.2|7291.2|7291.2|7288.2|0
1731909600000|2024-11-18 06:00:00|7292.7|7289.7|7288.9|7285.9|7292.7|7289.7|7288.9|7285.9|0
1731909900000|2024-11-18 06:05:00|7289.6|7286.6|7288.2|7285.2|7289.7|7286.7|7286.7|7283.7|0
1731910200000|2024-11-18 06:10:00|7288.9|7285.9|7291.1|7288.1|7291.1|7288.1|7288.1|7285.1|0
1731910500000|2024-11-18 06:15:00|7292.6|7289.6|7292.6|7289.6|7294.1|7291.1|7291.1|7288.1|0
1731910800000|2024-11-18 06:20:00|7291.9|7288.9|7293.8|7290.8|7294.5|7291.5|7291.1|7288.1|0
1731911100000|2024-11-18 06:25:00|7294.5|7291.5|7291.5|7288.5|7294.5|7291.5|7291.5|7288.5|0
1731911400000|2024-11-18 06:30:00|7292.3|7289.3|7287.9|7284.9|7293.8|7290.8|7286.4|7283.4|0
1731911700000|2024-11-18 06:35:00|7288.7|7285.7|7295.9|7292.9|7295.9|7292.9|7287.9|7284.9|0
1731912000000|2024-11-18 06:40:00|7295.1|7292.1|7295.9|7292.9|7297.3|7294.3|7294.4|7291.4|0
1731912600000|2024-11-18 06:50:00|7296.7|7293.7|7299.6|7296.6|7300.3|7297.3|7295.9|7292.9|0
1731912900000|2024-11-18 06:55:00|7300.3|7297.3|7297.4|7294.4|7300.3|7297.3|7297.4|7294.4|0
1731913200000|2024-11-18 07:00:00|7298.1|7295.1|7279.7|7277.7|7298.9|7295.9|7277.7|7275.7|192
1731913500000|2024-11-18 07:05:00|7279|7277|7284|7282|7285|7283|7275.2|7273.2|63
1731913800000|2024-11-18 07:10:00|7283.7|7281.7|7288.2|7286.2|7288.2|7286.2|7283.2|7281.2|61
1731914100000|2024-11-18 07:15:00|7288|7286|7291.2|7289.2|7291.2|7289.2|7286|7284|46
1731914400000|2024-11-18 07:20:00|7291.5|7289.5|7283|7281|7293.5|7291.5|7282.2|7280.2|51
1731914700000|2024-11-18 07:25:00|7282.7|7280.7|7272|7270|7282.7|7280.7|7272|7270|58
1731915000000|2024-11-18 07:30:00|7272.2|7270.2|7270.5|7268.5|7274.7|7272.7|7270|7268|39
1731915300000|2024-11-18 07:35:00|7270.2|7268.2|7273.5|7271.5|7276.5|7274.5|7270|7268|52
1731915600000|2024-11-18 07:40:00|7273.2|7271.2|7267.5|7265.5|7273.2|7271.2|7266.2|7264.2|56
1731915900000|2024-11-18 07:45:00|7267.2|7265.2|7258.5|7256.5|7270|7268|7257.2|7255.2|94
1731916200000|2024-11-18 07:50:00|7258.2|7256.2|7261|7259|7264.5|7262.5|7257.2|7255.2|94
1731916500000|2024-11-18 07:55:00|7260.7|7258.7|7267.5|7265.5|7271|7269|7258.5|7256.5|136
1731916800000|2024-11-18 08:00:00|7267|7266|7280.2|7279.2|7284.5|7283.5|7264|7263|1397
1731917100000|2024-11-18 08:05:00|7279.2|7278.2|7267|7266|7281.2|7280.2|7265.7|7264.7|470
1731917400000|2024-11-18 08:10:00|7266.7|7265.7|7268.2|7267.2|7268.7|7267.7|7258.7|7257.7|372
1731917700000|2024-11-18 08:15:00|7268|7267|7272|7271|7275.2|7274.2|7263.5|7262.5|290
1731918000000|2024-11-18 08:20:00|7272.2|7271.2|7288.2|7287.2|7290.2|7289.2|7270.2|7269.2|375
1731918300000|2024-11-18 08:25:00|7288|7287|7281.2|7280.2|7288|7287|7279.7|7278.7|168
1731918600000|2024-11-18 08:30:00|7281|7280|7270.7|7269.7|7281|7280|7270.2|7269.2|336
1731918900000|2024-11-18 08:35:00|7270.5|7269.5|7272.7|7271.7|7274.7|7273.7|7268.2|7267.2|365
1731919200000|2024-11-18 08:40:00|7273.4|7272.4|7266.9|7265.9|7273.7|7272.7|7262.9|7261.9|336
1731919500000|2024-11-18 08:45:00|7267.2|7266.2|7271.9|7270.9|7273.4|7272.4|7260.4|7259.4|248
1731919800000|2024-11-18 08:50:00|7271.7|7270.7|7271.4|7270.4|7273.2|7272.2|7266.7|7265.7|200
1731920100000|2024-11-18 08:55:00|7271.2|7270.2|7269.7|7268.7|7274.2|7273.2|7265.7|7264.7|202
1731920400000|2024-11-18 09:00:00|7269.4|7268.4|7259.2|7258.2|7269.4|7268.4|7257.7|7256.7|245
1731920700000|2024-11-18 09:05:00|7258.9|7257.9|7270.9|7269.9|7270.9|7269.9|7254.9|7253.9|365
1731921000000|2024-11-18 09:10:00|7270.4|7269.4|7266.7|7265.7|7270.9|7269.9|7266.2|7265.2|145
1731921300000|2024-11-18 09:15:00|7266.4|7265.4|7256.9|7255.9|7266.9|7265.9|7254.4|7253.4|161
1731921600000|2024-11-18 09:20:00|7256.7|7255.7|7260.2|7259.2|7262.2|7261.2|7254.2|7253.2|196
1731921900000|2024-11-18 09:25:00|7259.9|7258.9|7259.4|7258.4|7263.7|7262.7|7258.2|7257.2|110
1731922200000|2024-11-18 09:30:00|7259.2|7258.2|7259.4|7258.4|7262.2|7261.2|7256.9|7255.9|136
1731922500000|2024-11-18 09:35:00|7259.7|7258.7|7257.7|7256.7|7261.7|7260.7|7256.4|7255.4|198
1731922800000|2024-11-18 09:40:00|7257.4|7256.4|7266.9|7265.9|7267.9|7266.9|7256.2|7255.2|174
1731923100000|2024-11-18 09:45:00|7267.2|7266.2|7274.9|7273.9|7275.2|7274.2|7266.4|7265.4|197
1731923400000|2024-11-18 09:50:00|7275.2|7274.2|7260.7|7259.7|7275.4|7274.4|7259.7|7258.7|194
1731923700000|2024-11-18 09:55:00|7260.4|7259.4|7261.4|7260.4|7262.7|7261.7|7256.7|7255.7|244
1731924000000|2024-11-18 10:00:00|7261.7|7260.7|7262.4|7261.4|7266.2|7265.2|7255.4|7254.4|222
1731924300000|2024-11-18 10:05:00|7262.2|7261.2|7268.2|7267.2|7269.9|7268.9|7262.2|7261.2|173
1731924600000|2024-11-18 10:10:00|7267.9|7266.9|7267.4|7266.4|7273.4|7272.4|7266.2|7265.2|172
1731924900000|2024-11-18 10:15:00|7267.2|7266.2|7266.9|7265.9|7270.9|7269.9|7265.7|7264.7|69
1731925200000|2024-11-18 10:20:00|7266.7|7265.7|7272.4|7271.4|7272.4|7271.4|7266.2|7265.2|118
1731925500000|2024-11-18 10:25:00|7272.7|7271.7|7272.9|7271.9|7276.4|7275.4|7272.4|7271.4|117
1731925800000|2024-11-18 10:30:00|7273.2|7272.2|7267.4|7266.4|7273.9|7272.9|7266.9|7265.9|107
1731926100000|2024-11-18 10:35:00|7267.2|7266.2|7269.2|7268.2|7269.9|7268.9|7261.9|7260.9|120
1731926400000|2024-11-18 10:40:00|7269.4|7268.4|7270.4|7269.4|7271.9|7270.9|7268.9|7267.9|64
1731926700000|2024-11-18 10:45:00|7270.7|7269.7|7274.9|7273.9|7276.2|7275.2|7270.7|7269.7|121
1731927000000|2024-11-18 10:50:00|7274.4|7273.4|7270.9|7269.9|7278.2|7277.2|7270.9|7269.9|162
1731927300000|2024-11-18 10:55:00|7271.2|7270.2|7271.4|7270.4|7272.4|7271.4|7268.4|7267.4|68
1731927600000|2024-11-18 11:00:00|7271.2|7270.2|7264.9|7263.9|7272.2|7271.2|7264.9|7263.9|96
1731927900000|2024-11-18 11:05:00|7265.2|7264.2|7266.7|7265.7|7268.7|7267.7|7265.2|7264.2|121
1731928200000|2024-11-18 11:10:00|7266.9|7265.9|7264.4|7263.4|7269.7|7268.7|7263.9|7262.9|83
1731928500000|2024-11-18 11:15:00|7264.2|7263.2|7259.9|7258.9|7264.2|7263.2|7259.4|7258.4|173
1731928800000|2024-11-18 11:20:00|7260.2|7259.2|7262.4|7261.4|7264.7|7263.7|7258.9|7257.9|70
1731929100000|2024-11-18 11:25:00|7262.7|7261.7|7260.9|7259.9|7263.9|7262.9|7259.9|7258.9|53
1731929400000|2024-11-18 11:30:00|7260.7|7259.7|7256.7|7255.7|7262.4|7261.4|7256.4|7255.4|90
1731929700000|2024-11-18 11:35:00|7256.9|7255.9|7244.4|7243.4|7256.9|7255.9|7241.4|7240.4|505
1731930000000|2024-11-18 11:40:00|7244.2|7243.2|7243.9|7242.9|7245.9|7244.9|7242.2|7241.2|131
1731930300000|2024-11-18 11:45:00|7244.2|7243.2|7247.9|7246.9|7250.9|7249.9|7243.7|7242.7|145
1731930600000|2024-11-18 11:50:00|7247.7|7246.7|7248.4|7247.4|7250.4|7249.4|7243.9|7242.9|202
1731930900000|2024-11-18 11:55:00|7248.7|7247.7|7250.9|7249.9|7251.9|7250.9|7247.4|7246.4|80
1731931200000|2024-11-18 12:00:00|7251.4|7250.4|7256.4|7255.4|7257.2|7256.2|7251.4|7250.4|151
1731931500000|2024-11-18 12:05:00|7256.2|7255.2|7258.9|7257.9|7260.7|7259.7|7255.7|7254.7|129
1731931800000|2024-11-18 12:10:00|7258.7|7257.7|7256.2|7255.2|7259.2|7258.2|7252.4|7251.4|92
1731932100000|2024-11-18 12:15:00|7256.4|7255.4|7259.7|7258.7|7263.9|7262.9|7256.4|7255.4|106
1731932400000|2024-11-18 12:20:00|7260.4|7259.4|7262.7|7261.7|7264.7|7263.7|7258.7|7257.7|68
1731932700000|2024-11-18 12:25:00|7262.4|7261.4|7262.4|7261.4|7262.7|7261.7|7258.4|7257.4|96
1731933000000|2024-11-18 12:30:00|7262.2|7261.2|7258.7|7257.7|7262.9|7261.9|7257.7|7256.7|60
1731933300000|2024-11-18 12:35:00|7258.4|7257.4|7262.9|7261.9|7263.7|7262.7|7257.2|7256.2|93
1731933600000|2024-11-18 12:40:00|7262.7|7261.7|7255.9|7254.9|7262.7|7261.7|7255.9|7254.9|57
1731933900000|2024-11-18 12:45:00|7256.2|7255.2|7255.4|7254.4|7259.9|7258.9|7253.7|7252.7|103
1731934200000|2024-11-18 12:50:00|7255.2|7254.2|7254.4|7253.4|7256.9|7255.9|7253.9|7252.9|107
1731934500000|2024-11-18 12:55:00|7254.7|7253.7|7249.4|7248.4|7255.9|7254.9|7249.4|7248.4|106
1731934800000|2024-11-18 13:00:00|7249.7|7248.7|7239.7|7238.7|7250.7|7249.7|7238.7|7237.7|276
1731935100000|2024-11-18 13:05:00|7239.4|7238.4|7244.4|7243.4|7247.9|7246.9|7238.7|7237.7|206
1731935400000|2024-11-18 13:10:00|7244.2|7243.2|7243.7|7242.7|7248.9|7247.9|7239.9|7238.9|530
1731935700000|2024-11-18 13:15:00|7243.4|7242.4|7241.4|7240.4|7245.9|7244.9|7240.9|7239.9|141
1731936000000|2024-11-18 13:20:00|7241.2|7240.2|7235.9|7234.9|7244.2|7243.2|7234.7|7233.7|263
1731936300000|2024-11-18 13:25:00|7235.4|7234.4|7238.2|7237.2|7239.2|7238.2|7233.9|7232.9|146
1731936600000|2024-11-18 13:30:00|7237.9|7236.9|7243.7|7242.7|7245.9|7244.9|7236.7|7235.7|289
1731936900000|2024-11-18 13:35:00|7243.4|7242.4|7248.4|7247.4|7248.7|7247.7|7241.7|7240.7|190
1731937200000|2024-11-18 13:40:00|7248.2|7247.2|7247.9|7246.9|7250.9|7249.9|7245.7|7244.7|130
1731937500000|2024-11-18 13:45:00|7247.7|7246.7|7242.9|7241.9|7248.4|7247.4|7241.2|7240.2|159
1731937800000|2024-11-18 13:50:00|7242.7|7241.7|7247.4|7246.4|7247.7|7246.7|7239.9|7238.9|232
1731938100000|2024-11-18 13:55:00|7247.2|7246.2|7246.4|7245.4|7248.7|7247.7|7245.9|7244.9|133
1731938400000|2024-11-18 14:00:00|7246.2|7245.2|7245.2|7244.2|7250.2|7249.2|7245.2|7244.2|136
1731938700000|2024-11-18 14:05:00|7244.9|7243.9|7243.2|7242.2|7244.9|7243.9|7241.2|7240.2|112
1731939000000|2024-11-18 14:10:00|7242.9|7241.9|7243.4|7242.4|7243.7|7242.7|7236.7|7235.7|147
1731939300000|2024-11-18 14:15:00|7243.2|7242.2|7242.7|7241.7|7246.2|7245.2|7241.2|7240.2|113
1731939600000|2024-11-18 14:20:00|7242.9|7241.9|7245.7|7244.7|7247.4|7246.4|7240.4|7239.4|120
1731939900000|2024-11-18 14:25:00|7245.4|7244.4|7247.4|7246.4|7248.2|7247.2|7241.7|7240.7|99
1731940200000|2024-11-18 14:30:00|7247.7|7246.7|7253.9|7252.9|7253.9|7252.9|7243.2|7242.2|310
1731940500000|2024-11-18 14:35:00|7253.7|7252.7|7257.7|7256.7|7263.9|7262.9|7252.9|7251.9|381
1731940800000|2024-11-18 14:40:00|7257.9|7256.9|7260.4|7259.4|7264.9|7263.9|7255.7|7254.7|277
1731941100000|2024-11-18 14:45:00|7260.2|7259.2|7265.2|7264.2|7265.2|7264.2|7254.2|7253.2|325
1731941400000|2024-11-18 14:50:00|7264.9|7263.9|7258.4|7257.4|7264.9|7263.9|7252.4|7251.4|232
1731941700000|2024-11-18 14:55:00|7258.7|7257.7|7252.9|7251.9|7259.2|7258.2|7252.7|7251.7|196
1731942000000|2024-11-18 15:00:00|7253.7|7252.7|7258.9|7257.9|7261.2|7260.2|7250.2|7249.2|426
1731942300000|2024-11-18 15:05:00|7259.2|7258.2|7261.2|7260.2|7262.2|7261.2|7257.2|7256.2|258
1731942600000|2024-11-18 15:10:00|7260.9|7259.9|7261.4|7260.4|7265.2|7264.2|7258.9|7257.9|189
1731942900000|2024-11-18 15:15:00|7261.7|7260.7|7259.4|7258.4|7265.9|7264.9|7259.4|7258.4|234
1731943200000|2024-11-18 15:20:00|7259.2|7258.2|7259.4|7258.4|7260.2|7259.2|7255.7|7254.7|211
1731943500000|2024-11-18 15:25:00|7259.7|7258.7|7266.4|7265.4|7267.7|7266.7|7259.4|7258.4|207
1731943800000|2024-11-18 15:30:00|7266.2|7265.2|7270.9|7269.9|7271.7|7270.7|7265.4|7264.4|291
1731944100000|2024-11-18 15:35:00|7271.2|7270.2|7275.2|7274.2|7276.7|7275.7|7269.2|7268.2|293
1731944400000|2024-11-18 15:40:00|7274.9|7273.9|7277.2|7276.2|7277.9|7276.9|7273.7|7272.7|215
1731944700000|2024-11-18 15:45:00|7277.4|7276.4|7281.9|7280.9|7282.9|7281.9|7276.9|7275.9|285
1731945000000|2024-11-18 15:50:00|7282.2|7281.2|7280.2|7279.2|7282.2|7281.2|7277.4|7276.4|219
1731945300000|2024-11-18 15:55:00|7280.9|7279.9|7275.7|7274.7|7281.2|7280.2|7272.7|7271.7|230
1731945600000|2024-11-18 16:00:00|7276.7|7275.7|7278.2|7277.2|7280.7|7279.7|7274.7|7273.7|267
1731945900000|2024-11-18 16:05:00|7278.4|7277.4|7279.4|7278.4|7281.2|7280.2|7276.7|7275.7|277
1731946200000|2024-11-18 16:10:00|7279.7|7278.7|7276.2|7275.2|7280.7|7279.7|7276.2|7275.2|289
1731946500000|2024-11-18 16:15:00|7276.4|7275.4|7275.7|7274.7|7276.4|7275.4|7272.2|7271.2|263
1731946800000|2024-11-18 16:20:00|7275.9|7274.9|7277.7|7276.7|7278.2|7277.2|7274.7|7273.7|342
1731947100000|2024-11-18 16:25:00|7277.9|7276.9|7274.2|7273.2|7277.9|7276.9|7272.2|7271.2|979
1731947400000|2024-11-18 16:30:00|7273.9|7272.2|7278.2|7276.2|7281.9|7279.9|7273.9|7271.9|2426
1731947700000|2024-11-18 16:35:00|7278.4|7276.4|7282.2|7280.2|7282.9|7280.9|7276.7|7274.7|787
1731948000000|2024-11-18 16:40:00|7282.4|7280.4|7278.7|7276.7|7282.7|7280.7|7277.7|7275.7|259
1731948300000|2024-11-18 16:45:00|7278.9|7276.9|7269.9|7267.9|7281.7|7279.7|7268.2|7266.2|268
1731948600000|2024-11-18 16:50:00|7270.2|7268.2|7270.4|7268.4|7270.4|7268.4|7265.2|7263.2|158
1731948900000|2024-11-18 16:55:00|7270.7|7268.7|7265.4|7263.4|7271.2|7269.2|7263.7|7261.7|134
1731949200000|2024-11-18 17:00:00|7265.2|7263.2|7269.7|7267.7|7271.4|7269.4|7264.7|7262.7|65
1731949500000|2024-11-18 17:05:00|7269.9|7267.9|7267.4|7265.4|7270.2|7268.2|7266.4|7264.4|42
1731949800000|2024-11-18 17:10:00|7267.7|7265.7|7274.7|7272.7|7274.7|7272.7|7267.2|7265.2|77
1731950100000|2024-11-18 17:15:00|7274.4|7272.4|7272.2|7270.2|7274.4|7272.4|7267.4|7265.4|51
1731950400000|2024-11-18 17:20:00|7271.9|7269.9|7272.4|7270.4|7273.2|7271.2|7271.4|7269.4|25
1731950700000|2024-11-18 17:25:00|7272.2|7270.2|7271.2|7269.2|7273.4|7271.4|7270.4|7268.4|26
1731951000000|2024-11-18 17:30:00|7270.9|7268.9|7273.4|7271.4|7273.4|7271.4|7269.9|7267.9|55
1731951300000|2024-11-18 17:35:00|7273.2|7271.2|7275.4|7273.4|7275.9|7273.9|7271.4|7269.4|50
1731951600000|2024-11-18 17:40:00|7275.7|7273.7|7271.4|7269.4|7276.7|7274.7|7271.2|7269.2|90
1731951900000|2024-11-18 17:45:00|7271.7|7269.7|7270.2|7268.2|7272.2|7270.2|7268.2|7266.2|68
1731952200000|2024-11-18 17:50:00|7270.4|7268.4|7269.9|7267.9|7270.9|7268.9|7268.7|7266.7|40
1731952500000|2024-11-18 17:55:00|7269.7|7267.7|7275.9|7273.9|7276.7|7274.7|7269.4|7267.4|53
1731952800000|2024-11-18 18:00:00|7275.4|7273.4|7272.7|7270.7|7275.4|7273.4|7271.7|7269.7|29
1731953100000|2024-11-18 18:05:00|7272.9|7270.9|7273.4|7271.4|7273.4|7271.4|7270.9|7268.9|57
1731953400000|2024-11-18 18:10:00|7273.2|7271.2|7272.4|7270.4|7273.9|7271.9|7272.2|7270.2|53
1731953700000|2024-11-18 18:15:00|7272.7|7270.7|7273.4|7271.4|7273.7|7271.7|7270.9|7268.9|22
1731954000000|2024-11-18 18:20:00|7273.2|7271.2|7267.4|7265.4|7273.2|7271.2|7265.4|7263.4|98
1731954300000|2024-11-18 18:25:00|7267.7|7265.7|7264.2|7262.2|7268.4|7266.4|7263.2|7261.2|127
1731954600000|2024-11-18 18:30:00|7263.7|7261.7|7262.9|7260.9|7265.2|7263.2|7261.9|7259.9|97
1731954900000|2024-11-18 18:35:00|7263.2|7261.2|7261.2|7259.2|7263.9|7261.9|7261.2|7259.2|33
1731955200000|2024-11-18 18:40:00|7261.4|7259.4|7254.9|7252.9|7261.4|7259.4|7254.4|7252.4|105
1731955500000|2024-11-18 18:45:00|7254.7|7252.7|7254.2|7252.2|7256.4|7254.4|7252.2|7250.2|70
1731955800000|2024-11-18 18:50:00|7254.4|7252.4|7257.9|7255.9|7258.2|7256.2|7253.9|7251.9|85
1731956100000|2024-11-18 18:55:00|7257.7|7255.7|7264.9|7262.9|7265.7|7263.7|7257.7|7255.7|51
1731956400000|2024-11-18 19:00:00|7264.7|7262.7|7264.9|7262.9|7265.4|7263.4|7263.4|7261.4|28
1731956700000|2024-11-18 19:05:00|7265.2|7263.2|7261.4|7259.4|7265.7|7263.7|7259.9|7257.9|28
1731957000000|2024-11-18 19:10:00|7261.7|7259.7|7257.9|7255.9|7261.7|7259.7|7257.9|7255.9|144
1731957300000|2024-11-18 19:15:00|7257.7|7255.7|7255.7|7253.7|7258.4|7256.4|7255.2|7253.2|68
1731957600000|2024-11-18 19:20:00|7255.9|7253.9|7254.2|7252.2|7256.7|7254.7|7253.2|7251.2|83
1731957900000|2024-11-18 19:25:00|7254.4|7252.4|7255.2|7253.2|7257.2|7255.2|7253.7|7251.7|24
1731958200000|2024-11-18 19:30:00|7255.4|7253.4|7254.2|7252.2|7256.4|7254.4|7253.9|7251.9|28
1731958500000|2024-11-18 19:35:00|7254.4|7252.4|7256.4|7254.4|7256.9|7254.9|7253.4|7251.4|87
1731958800000|2024-11-18 19:40:00|7256.7|7254.7|7259.4|7257.4|7261.2|7259.2|7255.9|7253.9|77
1731959100000|2024-11-18 19:45:00|7259.7|7257.7|7262.9|7260.9|7263.2|7261.2|7259.7|7257.7|75
1731959400000|2024-11-18 19:50:00|7262.7|7260.7|7264.2|7262.2|7264.9|7262.9|7261.7|7259.7|32
1731959700000|2024-11-18 19:55:00|7264.4|7262.4|7261.4|7259.4|7264.4|7262.4|7260.7|7258.7|6
1731960000000|2024-11-18 20:00:00|7260.9|7258.9|7261.4|7259.4|7261.9|7259.9|7259.4|7257.4|7
1731960300000|2024-11-18 20:05:00|7261.2|7259.2|7258.9|7256.9|7261.2|7259.2|7258.7|7256.7|17
1731960600000|2024-11-18 20:10:00|7259.2|7257.2|7259.7|7257.7|7261.4|7259.4|7258.4|7256.4|36
1731960900000|2024-11-18 20:15:00|7259.4|7257.4|7258.2|7256.2|7259.7|7257.7|7257.2|7255.2|26
1731961200000|2024-11-18 20:20:00|7258.4|7256.4|7258.7|7256.7|7258.9|7256.9|7257.7|7255.7|52
1731961500000|2024-11-18 20:25:00|7258.4|7256.4|7258.4|7256.4|7259.7|7257.7|7256.2|7254.2|69
1731961800000|2024-11-18 20:30:00|7258.9|7256.9|7256.4|7254.4|7258.9|7256.9|7255.4|7253.4|15
1731962100000|2024-11-18 20:35:00|7256.2|7254.2|7257.7|7255.7|7258.4|7256.4|7255.7|7253.7|46
1731962400000|2024-11-18 20:40:00|7257.9|7255.9|7258.9|7256.9|7258.9|7256.9|7256.9|7254.9|53
1731962700000|2024-11-18 20:45:00|7258.7|7256.7|7261.2|7259.2|7261.2|7259.2|7257.7|7255.7|156
1731963000000|2024-11-18 20:50:00|7259.7|7257.7|7258.2|7256.2|7259.7|7257.7|7256.9|7254.9|173
1731963300000|2024-11-18 20:55:00|7257.2|7255.2|7260.4|7258.4|7261.7|7259.7|7257.2|7255.2|146
1731963600000|2024-11-18 21:00:00|7260.2|7258.2|7261.7|7257.7|7262.3|7258.3|7259.4|7255.4|0
1731963900000|2024-11-18 21:05:00|7261.4|7257.4|7257.2|7253.2|7261.4|7257.4|7257|7253|0
1731964200000|2024-11-18 21:10:00|7257.5|7253.5|7258.7|7254.7|7259.2|7255.2|7256.7|7252.7|0
1731964500000|2024-11-18 21:15:00|7258.5|7254.5|7258.7|7254.7|7258.8|7254.8|7257.3|7253.3|0
1731964800000|2024-11-18 21:20:00|7259|7255|7258.2|7254.2|7259|7255|7257.8|7253.8|0
1731965100000|2024-11-18 21:25:00|7258.4|7254.4|7258.2|7254.2|7259|7255|7257.9|7253.9|0
1731965400000|2024-11-18 21:30:00|7258.1|7254.1|7257.4|7253.4|7258.1|7254.1|7257.4|7253.4|0
1731965700000|2024-11-18 21:35:00|7257.5|7253.5|7257.9|7253.9|7258.2|7254.2|7257.4|7253.4|0
1731966000000|2024-11-18 21:40:00|7258.1|7254.1|7258.7|7254.7|7259.1|7255.1|7258.1|7254.1|0
1731966300000|2024-11-18 21:45:00|7259|7255|7259.2|7255.2|7259.5|7255.5|7258.5|7254.5|0
1731966600000|2024-11-18 21:50:00|7259.5|7255.5|7259.5|7255.5|7259.5|7255.5|7259.2|7255.2|0
1731966900000|2024-11-18 21:55:00|7259.2|7255.2|7259.1|7255.1|7259.5|7255.5|7259|7255|0
1731967200000|2024-11-18 22:00:00|7259|7255|7259.1|7255.1|7259.1|7255.1|7259|7255|0
1731967500000|2024-11-18 22:05:00|7259.3|7255.3|7259.3|7255.3|7259.4|7255.4|7259.3|7255.3|0
1731967800000|2024-11-18 22:10:00|7259.1|7255.1|7259.1|7255.1|7259.1|7255.1|7259.1|7255.1|0
1731968100000|2024-11-18 22:15:00|7259.2|7255.2|7259.8|7255.8|7260|7256|7259.2|7255.2|0
1731968400000|2024-11-18 22:20:00|7260|7256|7260|7256|7260|7256|7259.5|7255.5|0
1731968700000|2024-11-18 22:25:00|7259.8|7255.8|7260|7256|7260|7256|7259.8|7255.8|0
1731969000000|2024-11-18 22:30:00|7260.1|7256.1|7260.3|7256.3|7260.4|7256.4|7260|7256|0
1731969300000|2024-11-18 22:35:00|7260.5|7256.5|7260.2|7256.2|7260.5|7256.5|7260.2|7256.2|0
1731969600000|2024-11-18 22:40:00|7260.3|7256.3|7260.5|7256.5|7260.5|7256.5|7260.3|7256.3|0
1731969900000|2024-11-18 22:45:00|7260.4|7256.4|7260.3|7256.3|7260.5|7256.5|7260.3|7256.3|0
1731970200000|2024-11-18 22:50:00|7260.1|7256.1|7260.2|7256.2|7260.2|7256.2|7260.1|7256.1|0
1731970500000|2024-11-18 22:55:00|7260.3|7256.3|7260.2|7256.2|7260.5|7256.5|7260.2|7256.2|0
1731970800000|2024-11-18 23:00:00|7260.5|7256.5|7257.9|7253.9|7260.8|7256.8|7256.5|7252.5|0
1731971100000|2024-11-18 23:05:00|7257.8|7253.8|7254.6|7250.6|7257.8|7253.8|7253.8|7249.8|0
1731971400000|2024-11-18 23:10:00|7254.7|7250.7|7254.1|7250.1|7255|7251|7253.5|7249.5|0
1731971700000|2024-11-18 23:15:00|7254.2|7250.2|7255.3|7251.3|7255.8|7251.8|7253.8|7249.8|0
1731972000000|2024-11-18 23:20:00|7255.5|7251.5|7256.6|7252.6|7256.7|7252.7|7255.5|7251.5|0
1731972300000|2024-11-18 23:25:00|7256.7|7252.7|7257.6|7253.6|7257.6|7253.6|7256.2|7252.2|0
1731972600000|2024-11-18 23:30:00|7257.4|7253.4|7258.5|7254.5|7259|7255|7257.3|7253.3|0
1731972900000|2024-11-18 23:35:00|7258.3|7254.3|7257.6|7253.6|7258.5|7254.5|7256.8|7252.8|0
1731973200000|2024-11-18 23:40:00|7257.4|7253.4|7258|7254|7258.5|7254.5|7257|7253|0
1731973500000|2024-11-18 23:45:00|7257.9|7253.9|7257.6|7253.6|7257.9|7253.9|7257|7253|0
1731973800000|2024-11-18 23:50:00|7257.3|7253.3|7258.2|7254.2|7258.8|7254.8|7257.3|7253.3|0
1731974100000|2024-11-18 23:55:00|7258|7254|7258.3|7254.3|7258.5|7254.5|7258|7254|0
1731974400000|2024-11-19 00:00:00|7258.4|7254.4|7258.2|7254.2|7259.7|7255.7|7257.7|7253.7|0
1731974700000|2024-11-19 00:05:00|7258.4|7254.4|7260.1|7256.1|7260.1|7256.1|7258.4|7254.4|0
1731975000000|2024-11-19 00:10:00|7260.2|7256.2|7262.4|7258.4|7262.5|7258.5|7259.8|7255.8|0
1731975300000|2024-11-19 00:15:00|7262.5|7258.5|7279.6|7276.6|7279.7|7276.7|7262.4|7258.4|0
1731975600000|2024-11-19 00:20:00|7279.5|7276.5|7280|7277|7280.8|7277.8|7278|7275|0
1731975900000|2024-11-19 00:25:00|7279.3|7276.3|7280.9|7277.9|7282.3|7279.3|7279.3|7276.3|0
1731976200000|2024-11-19 00:30:00|7280.8|7277.8|7277.7|7274.7|7280.8|7277.8|7276.3|7273.3|0
1731976500000|2024-11-19 00:35:00|7277|7274|7271.9|7268.9|7277.8|7274.8|7271.9|7268.9|0
1731976800000|2024-11-19 00:40:00|7273.4|7270.4|7271.9|7268.9|7274.9|7271.9|7271.9|7268.9|0
1731977100000|2024-11-19 00:45:00|7272|7269|7272.7|7269.7|7273.5|7270.5|7269.7|7266.7|0
1731977400000|2024-11-19 00:50:00|7272|7269|7274.2|7271.2|7274.9|7271.9|7272|7269|0
1731977700000|2024-11-19 00:55:00|7273.5|7270.5|7275|7272|7275|7272|7273.4|7270.4|0
1731978000000|2024-11-19 01:00:00|7274.9|7271.9|7268.3|7265.3|7274.9|7271.9|7268.3|7265.3|0
1731978300000|2024-11-19 01:05:00|7267.5|7264.5|7267.5|7264.5|7269|7266|7267.5|7264.5|0
1731978600000|2024-11-19 01:10:00|7268.3|7265.3|7270.3|7267.3|7271|7268|7267.5|7264.5|0
1731978900000|2024-11-19 01:15:00|7271|7268|7272.5|7269.5|7273.3|7270.3|7268.8|7265.8|0
1731979200000|2024-11-19 01:20:00|7273.3|7270.3|7272.5|7269.5|7273.3|7270.3|7269.5|7266.5|0
1731979500000|2024-11-19 01:25:00|7273.2|7270.2|7273.3|7270.3|7274.8|7271.8|7271.8|7268.8|0
1731979800000|2024-11-19 01:30:00|7272.6|7269.6|7273.3|7270.3|7274.8|7271.8|7270.3|7267.3|0
1731980100000|2024-11-19 01:35:00|7272.5|7269.5|7273.2|7270.2|7274|7271|7271.8|7268.8|0
1731980400000|2024-11-19 01:40:00|7273.3|7270.3|7276.2|7273.2|7276.2|7273.2|7273.2|7270.2|0
1731980700000|2024-11-19 01:45:00|7275.5|7272.5|7279.2|7276.2|7279.2|7276.2|7274.7|7271.7|0
1731981000000|2024-11-19 01:50:00|7280.7|7277.7|7283.7|7280.7|7283.7|7280.7|7280.7|7277.7|0
1731981300000|2024-11-19 01:55:00|7283|7280|7280.8|7277.8|7283.8|7280.8|7280.8|7277.8|0
1731981600000|2024-11-19 02:00:00|7281.6|7278.6|7280.8|7277.8|7282.3|7279.3|7280.8|7277.8|0
1731981900000|2024-11-19 02:05:00|7281.5|7278.5|7277.8|7274.8|7282.3|7279.3|7277.8|7274.8|0
1731982200000|2024-11-19 02:10:00|7278.6|7275.6|7277.8|7274.8|7279.3|7276.3|7276.3|7273.3|0
1731982500000|2024-11-19 02:15:00|7278.5|7275.5|7280.1|7277.1|7280.1|7277.1|7277.8|7274.8|0
1731982800000|2024-11-19 02:20:00|7280.8|7277.8|7282.3|7279.3|7282.3|7279.3|7279.3|7276.3|0
1731983100000|2024-11-19 02:25:00|7281.5|7278.5|7280.1|7277.1|7282.3|7279.3|7280.1|7277.1|0
1731983400000|2024-11-19 02:30:00|7280.8|7277.8|7280.9|7277.9|7283.1|7280.1|7278.9|7275.9|0
1731983700000|2024-11-19 02:35:00|7281.7|7278.7|7281.7|7278.7|7281.8|7278.8|7280.2|7277.2|0
1731984000000|2024-11-19 02:40:00|7281|7278|7280.2|7277.2|7283.2|7280.2|7280.2|7277.2|0
1731984300000|2024-11-19 02:45:00|7281.7|7278.7|7282.5|7279.5|7283.2|7280.2|7281.7|7278.7|0
1731984600000|2024-11-19 02:50:00|7281.7|7278.7|7283.3|7280.3|7284.8|7281.8|7281.7|7278.7|0
1731984900000|2024-11-19 02:55:00|7284.8|7281.8|7284.8|7281.8|7284.8|7281.8|7284.8|7281.8|0
1731985200000|2024-11-19 03:00:00|7285.6|7282.6|7286.3|7283.3|7287.8|7284.8|7284.8|7281.8|0
1731985500000|2024-11-19 03:05:00|7287.7|7284.7|7287.8|7284.8|7287.8|7284.8|7287|7284|0
1731985800000|2024-11-19 03:10:00|7287.7|7284.7|7287.8|7284.8|7287.8|7284.8|7287.7|7284.7|0
1731986100000|2024-11-19 03:15:00|7289.3|7286.3|7296.7|7293.7|7298.2|7295.2|7287.8|7284.8|0
1731986400000|2024-11-19 03:20:00|7296|7293|7294.4|7291.4|7296.7|7293.7|7293.7|7290.7|0
1731986700000|2024-11-19 03:25:00|7293.7|7290.7|7296.5|7293.5|7296.5|7293.5|7292.8|7289.8|0
1731987000000|2024-11-19 03:30:00|7296.4|7293.4|7300.9|7297.9|7300.9|7297.9|7296.4|7293.4|0
1731987300000|2024-11-19 03:35:00|7299.5|7296.5|7299.4|7296.4|7300.2|7297.2|7299.4|7296.4|0
1731987600000|2024-11-19 03:40:00|7300.9|7297.9|7300.9|7297.9|7300.9|7297.9|7299.4|7296.4|0
1731987900000|2024-11-19 03:45:00|7300.8|7297.8|7300.8|7297.8|7300.9|7297.9|7299.4|7296.4|0
1731988200000|2024-11-19 03:50:00|7303.8|7300.8|7302.3|7299.3|7306.8|7303.8|7302.3|7299.3|0
1731988500000|2024-11-19 03:55:00|7303|7300|7300.8|7297.8|7303.7|7300.7|7299.3|7296.3|0
1731988800000|2024-11-19 04:00:00|7302.3|7299.3|7301.6|7298.6|7303.1|7300.1|7300.6|7297.6|0
1731989100000|2024-11-19 04:05:00|7301.7|7298.7|7300.9|7297.9|7303.9|7300.9|7300.9|7297.9|0
1731989400000|2024-11-19 04:10:00|7301.6|7298.6|7306.1|7303.1|7306.1|7303.1|7300.2|7297.2|0
1731989700000|2024-11-19 04:15:00|7307.6|7304.6|7306.9|7303.9|7307.6|7304.6|7304.6|7301.6|0
1731990000000|2024-11-19 04:20:00|7307.6|7304.6|7304.6|7301.6|7307.6|7304.6|7301.7|7298.7|0
1731990300000|2024-11-19 04:25:00|7303.9|7300.9|7304.6|7301.6|7304.6|7301.6|7301.7|7298.7|0
1731990600000|2024-11-19 04:30:00|7304.7|7301.7|7303.2|7300.2|7304.7|7301.7|7303.2|7300.2|0
1731990900000|2024-11-19 04:35:00|7304.7|7301.7|7305.9|7302.9|7305.9|7302.9|7301.6|7298.6|0
1731991200000|2024-11-19 04:40:00|7305.1|7302.1|7303.6|7300.6|7305.9|7302.9|7302.9|7299.9|0
1731991500000|2024-11-19 04:45:00|7304.4|7301.4|7299.9|7296.9|7304.4|7301.4|7299.9|7296.9|0
1731991800000|2024-11-19 04:50:00|7300.6|7297.6|7295.3|7292.3|7300.6|7297.6|7295.3|7292.3|0
1731992100000|2024-11-19 04:55:00|7296.1|7293.1|7296.8|7293.8|7296.8|7293.8|7295.3|7292.3|0
1731992400000|2024-11-19 05:00:00|7296.1|7293.1|7295.4|7292.4|7298.3|7295.3|7295.3|7292.3|0
1731992700000|2024-11-19 05:05:00|7294.6|7291.6|7292.1|7289.1|7295.4|7292.4|7292.1|7289.1|0
1731993000000|2024-11-19 05:10:00|7293.5|7290.5|7293.6|7290.6|7293.6|7290.6|7292|7289|0
1731993300000|2024-11-19 05:15:00|7294.3|7291.3|7292|7289|7295.1|7292.1|7290.6|7287.6|0
1731993600000|2024-11-19 05:20:00|7291.9|7288.9|7291.8|7288.8|7293.4|7290.4|7291.8|7288.8|0
1731993900000|2024-11-19 05:25:00|7293.3|7290.3|7293.2|7290.2|7296.2|7293.2|7293.2|7290.2|0
1731994200000|2024-11-19 05:30:00|7293.3|7290.3|7293.2|7290.2|7294|7291|7293.2|7290.2|0
1731994500000|2024-11-19 05:35:00|7294.7|7291.7|7293.2|7290.2|7294.7|7291.7|7293.2|7290.2|0
1731994800000|2024-11-19 05:40:00|7294.7|7291.7|7293.2|7290.2|7294.7|7291.7|7291.7|7288.7|0
1731995100000|2024-11-19 05:45:00|7291.7|7288.7|7291.7|7288.7|7293.2|7290.2|7291.7|7288.7|0
1731995400000|2024-11-19 05:50:00|7292.5|7289.5|7291.7|7288.7|7293.2|7290.2|7291.7|7288.7|0
1731995700000|2024-11-19 05:55:00|7292.5|7289.5|7295.6|7292.6|7295.6|7292.6|7292.5|7289.5|0
1731996000000|2024-11-19 06:00:00|7295.2|7292.2|7292.2|7289.2|7295.2|7292.2|7292.2|7289.2|0
1731996300000|2024-11-19 06:05:00|7291.4|7288.4|7293.2|7290.2|7294.7|7291.7|7290.3|7287.3|0
1731996600000|2024-11-19 06:10:00|7292.5|7289.5|7291.7|7288.7|7293.2|7290.2|7290.2|7287.2|0
1731996900000|2024-11-19 06:15:00|7293.2|7290.2|7296.1|7293.1|7296.1|7293.1|7293.2|7290.2|0
1731997200000|2024-11-19 06:20:00|7296.2|7293.2|7297.5|7294.5|7299|7296|7296|7293|0
1731997500000|2024-11-19 06:25:00|7296|7293|7296|7293|7297.4|7294.4|7295.9|7292.9|0
1731997800000|2024-11-19 06:30:00|7297.4|7294.4|7291.5|7288.5|7297.5|7294.5|7290|7287|0
1731998100000|2024-11-19 06:35:00|7291.4|7288.4|7289.9|7286.9|7291.4|7288.4|7289.9|7286.9|0
1731998400000|2024-11-19 06:40:00|7290|7287|7291.4|7288.4|7291.5|7288.5|7290|7287|0
1731998700000|2024-11-19 06:45:00|7290.6|7287.6|7291.4|7288.4|7291.4|7288.4|7289.9|7286.9|0
1731999000000|2024-11-19 06:50:00|7292.9|7289.9|7289.9|7286.9|7292.9|7289.9|7289.9|7286.9|0
1731999300000|2024-11-19 06:55:00|7290.6|7287.6|7289.9|7286.9|7290.6|7287.6|7289.1|7286.1|0
1731999600000|2024-11-19 07:00:00|7290.4|7286.4|7277.1|7275.1|7290.4|7288.1|7273.6|7271.6|181
1731999900000|2024-11-19 07:05:00|7277.4|7275.4|7276.1|7274.1|7278.1|7276.1|7274.1|7272.1|79
1732000200000|2024-11-19 07:10:00|7276.4|7274.4|7269.6|7267.6|7276.4|7274.4|7268.1|7266.1|99
1732000500000|2024-11-19 07:15:00|7269.4|7267.4|7280.4|7278.4|7280.4|7278.4|7269.4|7267.4|84
1732000800000|2024-11-19 07:20:00|7280.6|7278.6|7286.9|7284.9|7287.6|7285.6|7279.4|7277.4|87
1732001100000|2024-11-19 07:25:00|7286.6|7284.6|7288.9|7286.9|7289.1|7287.1|7283.9|7281.9|46
1732001400000|2024-11-19 07:30:00|7288.6|7286.6|7286.9|7284.9|7293.6|7291.6|7286.4|7284.4|52
1732001700000|2024-11-19 07:35:00|7287.1|7285.1|7288.4|7286.4|7289.9|7287.9|7286.6|7284.6|22
1732002000000|2024-11-19 07:40:00|7288.6|7286.6|7287.9|7285.9|7289.1|7287.1|7285.4|7283.4|22
1732002300000|2024-11-19 07:45:00|7287.6|7285.6|7279.9|7277.9|7287.6|7285.6|7279.6|7277.6|44
1732002600000|2024-11-19 07:50:00|7280.1|7278.1|7284.4|7282.4|7285.4|7283.4|7280.1|7278.1|47
1732002900000|2024-11-19 07:55:00|7284.1|7282.1|7280.4|7278.4|7284.1|7282.1|7272.6|7270.6|265
1732003200000|2024-11-19 08:00:00|7279.9|7278.9|7298.9|7297.9|7301.9|7300.9|7276.4|7275.4|974
1732003500000|2024-11-19 08:05:00|7298.6|7297.6|7283.1|7282.1|7302.6|7301.6|7283.1|7282.1|508
1732003800000|2024-11-19 08:10:00|7282.9|7281.9|7277.4|7276.4|7293.4|7292.4|7276.6|7275.6|366
1732004100000|2024-11-19 08:15:00|7277.9|7276.9|7278.1|7277.1|7282.1|7281.1|7276.4|7275.4|270
1732004400000|2024-11-19 08:20:00|7277.9|7276.9|7275.4|7274.4|7283.4|7282.4|7273.6|7272.6|410
1732004700000|2024-11-19 08:25:00|7275.1|7274.1|7271.6|7270.6|7278.1|7277.1|7266.6|7265.6|513
1732005000000|2024-11-19 08:30:00|7272.1|7271.1|7266.6|7265.6|7273.6|7272.6|7258.6|7257.6|458
1732005300000|2024-11-19 08:35:00|7266.4|7265.4|7248.6|7247.6|7266.4|7265.4|7247.1|7246.1|483
1732005600000|2024-11-19 08:40:00|7248.9|7247.9|7245.2|7244.2|7250.2|7249.2|7243.2|7242.2|417
1732005900000|2024-11-19 08:45:00|7244.9|7243.9|7257.4|7256.4|7259.7|7258.7|7244.9|7243.9|353
1732006200000|2024-11-19 08:50:00|7257.2|7256.2|7248.9|7247.9|7257.4|7256.4|7245.4|7244.4|306
1732006500000|2024-11-19 08:55:00|7249.2|7248.2|7248.9|7247.9|7255.2|7254.2|7245.9|7244.9|213
1732006800000|2024-11-19 09:00:00|7249.2|7248.2|7250.9|7249.9|7253.9|7252.9|7246.2|7245.2|272
1732007100000|2024-11-19 09:05:00|7251.2|7250.2|7244.9|7243.9|7252.9|7251.9|7243.9|7242.9|243
1732007400000|2024-11-19 09:10:00|7245.2|7244.2|7238.2|7237.2|7247.7|7246.7|7236.9|7235.9|289
1732007700000|2024-11-19 09:15:00|7237.9|7236.9|7215.9|7214.9|7240.7|7239.7|7213.9|7212.9|1197
1732008000000|2024-11-19 09:20:00|7216.2|7215.2|7207.4|7206.4|7219.9|7218.9|7206.9|7205.9|731
1732008300000|2024-11-19 09:25:00|7207.7|7206.7|7183.4|7182.4|7208.4|7207.4|7181.4|7180.4|916
1732008600000|2024-11-19 09:30:00|7183.9|7182.9|7185.7|7184.7|7189.2|7188.2|7173.4|7172.4|1061
1732008900000|2024-11-19 09:35:00|7185.9|7184.9|7188.9|7187.9|7199.2|7198.2|7182.9|7181.9|1250
1732009200000|2024-11-19 09:40:00|7188.4|7187.4|7175.4|7174.4|7188.4|7187.4|7173.4|7172.4|618
1732009500000|2024-11-19 09:45:00|7175.2|7174.2|7173.4|7172.4|7176.4|7175.4|7168.7|7167.7|666
1732009800000|2024-11-19 09:50:00|7173.7|7172.7|7180.9|7179.9|7183.2|7182.2|7165.4|7164.4|714
1732010100000|2024-11-19 09:55:00|7180.7|7179.7|7186.4|7185.4|7187.4|7186.4|7174.4|7173.4|501
1732010400000|2024-11-19 10:00:00|7186.7|7185.7|7186.9|7185.9|7194.4|7193.4|7180.4|7179.4|512
1732010700000|2024-11-19 10:05:00|7186.7|7185.7|7180.9|7179.9|7189.4|7188.4|7179.9|7178.9|303
1732011000000|2024-11-19 10:10:00|7180.4|7179.4|7178.9|7177.9|7181.4|7180.4|7173.2|7172.2|280
1732011300000|2024-11-19 10:15:00|7178.7|7177.7|7192.2|7191.2|7195.7|7194.7|7178.2|7177.2|389
1732011600000|2024-11-19 10:20:00|7191.4|7190.4|7193.9|7192.9|7199.7|7198.7|7189.7|7188.7|511
1732011900000|2024-11-19 10:25:00|7193.7|7192.7|7178.9|7177.9|7193.7|7192.7|7178.2|7177.2|340
1732012200000|2024-11-19 10:30:00|7177.9|7176.9|7179.9|7178.9|7182.4|7181.4|7176.2|7175.2|235
1732012500000|2024-11-19 10:35:00|7180.2|7179.2|7184.4|7183.4|7187.2|7186.2|7177.9|7176.9|344
1732012800000|2024-11-19 10:40:00|7184.2|7183.2|7185.4|7184.4|7187.9|7186.9|7181.2|7180.2|274
1732013100000|2024-11-19 10:45:00|7185.2|7184.2|7193.2|7192.2|7195.7|7194.7|7183.7|7182.7|273
1732013400000|2024-11-19 10:50:00|7192.9|7191.9|7189.9|7188.9|7193.9|7192.9|7189.4|7188.4|208
1732013700000|2024-11-19 10:55:00|7190.2|7189.2|7190.9|7189.9|7193.7|7192.7|7188.4|7187.4|122
1732014000000|2024-11-19 11:00:00|7190.7|7189.7|7195.2|7194.2|7197.4|7196.4|7190.7|7189.7|171
1732014300000|2024-11-19 11:05:00|7194.9|7193.9|7198.2|7197.2|7199.7|7198.7|7193.2|7192.2|262
1732014600000|2024-11-19 11:10:00|7197.9|7196.9|7196.4|7195.4|7198.2|7197.2|7191.7|7190.7|175
1732014900000|2024-11-19 11:15:00|7196.2|7195.2|7188.4|7187.4|7197.4|7196.4|7188.4|7187.4|177
1732015200000|2024-11-19 11:20:00|7188.7|7187.7|7186.9|7185.9|7189.4|7188.4|7185.7|7184.7|160
1732015500000|2024-11-19 11:25:00|7187.2|7186.2|7183.7|7182.7|7189.9|7188.9|7182.2|7181.2|173
1732015800000|2024-11-19 11:30:00|7183.4|7182.4|7186.4|7185.4|7189.9|7188.9|7180.4|7179.4|142
1732016100000|2024-11-19 11:35:00|7186.2|7185.2|7186.4|7185.4|7188.4|7187.4|7184.4|7183.4|106
1732016400000|2024-11-19 11:40:00|7186.2|7185.2|7193.9|7192.9|7193.9|7192.9|7183.2|7182.2|118
1732016700000|2024-11-19 11:45:00|7193.7|7192.7|7184.2|7183.2|7193.7|7192.7|7184.2|7183.2|104
1732017000000|2024-11-19 11:50:00|7184.4|7183.4|7184.4|7183.4|7186.7|7185.7|7183.2|7182.2|95
1732017300000|2024-11-19 11:55:00|7184.7|7183.7|7193.4|7192.4|7193.4|7192.4|7179.9|7178.9|257
1732017600000|2024-11-19 12:00:00|7193.9|7192.9|7194.9|7193.9|7197.7|7196.7|7192.4|7191.4|367
1732017900000|2024-11-19 12:05:00|7194.7|7193.7|7201.2|7200.2|7201.4|7200.4|7193.4|7192.4|168
1732018200000|2024-11-19 12:10:00|7200.9|7199.9|7201.4|7200.4|7206.2|7205.2|7199.7|7198.7|223
1732018500000|2024-11-19 12:15:00|7201.7|7200.7|7195.2|7194.2|7202.4|7201.4|7194.2|7193.2|184
1732018800000|2024-11-19 12:20:00|7194.9|7193.9|7198.2|7197.2|7198.4|7197.4|7191.7|7190.7|170
1732019100000|2024-11-19 12:25:00|7198.4|7197.4|7200.4|7199.4|7200.9|7199.9|7197.4|7196.4|186
1732019400000|2024-11-19 12:30:00|7200.2|7199.2|7193.9|7192.9|7201.9|7200.9|7193.9|7192.9|155
1732019700000|2024-11-19 12:35:00|7194.2|7193.2|7191.7|7190.7|7196.2|7195.2|7191.4|7190.4|133
1732020000000|2024-11-19 12:40:00|7191.6|7190.6|7197.8|7196.8|7198.6|7197.6|7191.1|7190.1|124
1732020300000|2024-11-19 12:45:00|7198.1|7197.1|7198.3|7197.3|7199.3|7198.3|7193.8|7192.8|58
1732020600000|2024-11-19 12:50:00|7198.6|7197.6|7202.3|7201.3|7203.1|7202.1|7196.3|7195.3|136
1732020900000|2024-11-19 12:55:00|7202.6|7201.6|7204.3|7203.3|7205.8|7204.8|7199.8|7198.8|97
1732021200000|2024-11-19 13:00:00|7204.1|7203.1|7197.3|7196.3|7204.3|7203.3|7197.1|7196.1|98
1732021500000|2024-11-19 13:05:00|7197.6|7196.6|7192.8|7191.8|7198.6|7197.6|7192.6|7191.6|131
1732021800000|2024-11-19 13:10:00|7193.1|7192.1|7185.1|7184.1|7194.3|7193.3|7185.1|7184.1|390
1732022100000|2024-11-19 13:15:00|7185.3|7184.3|7177.3|7176.3|7185.6|7184.6|7174.8|7173.8|337
1732022400000|2024-11-19 13:20:00|7177.6|7176.6|7175.1|7174.1|7178.1|7177.1|7171.1|7170.1|398
1732022700000|2024-11-19 13:25:00|7175.8|7174.8|7178.3|7177.3|7179.6|7178.6|7173.6|7172.6|277
1732023000000|2024-11-19 13:30:00|7178.1|7177.1|7177.6|7176.6|7178.8|7177.8|7173.1|7172.1|247
1732023300000|2024-11-19 13:35:00|7177.8|7176.8|7189.8|7188.8|7191.1|7190.1|7176.6|7175.6|311
1732023600000|2024-11-19 13:40:00|7189.6|7188.6|7177.6|7176.6|7189.6|7188.6|7174.3|7173.3|292
1732023900000|2024-11-19 13:45:00|7177.3|7176.3|7164.6|7163.6|7182.3|7181.3|7163.8|7162.8|506
1732024200000|2024-11-19 13:50:00|7164.3|7163.3|7152.8|7151.8|7167.8|7166.8|7152.8|7151.8|601
1732024500000|2024-11-19 13:55:00|7152.6|7151.6|7143.3|7142.3|7158.6|7157.6|7143.1|7142.1|570
1732024800000|2024-11-19 14:00:00|7143.1|7142.1|7138.1|7137.1|7145.1|7144.1|7133.8|7132.8|557
1732025100000|2024-11-19 14:05:00|7137.8|7136.8|7154.3|7153.3|7163.1|7162.1|7134.3|7133.3|1230
1732025400000|2024-11-19 14:10:00|7154.1|7153.1|7152.8|7151.8|7155.6|7154.6|7145.3|7144.3|657
1732025700000|2024-11-19 14:15:00|7152.1|7151.1|7146.8|7145.8|7155.8|7154.8|7145.3|7144.3|482
1732026000000|2024-11-19 14:20:00|7146.6|7145.6|7144.1|7143.1|7152.8|7151.8|7142.8|7141.8|358
1732026300000|2024-11-19 14:25:00|7143.8|7142.8|7155.1|7154.1|7155.3|7154.3|7143.6|7142.6|365
1732026600000|2024-11-19 14:30:00|7155.3|7154.3|7163.6|7162.6|7167.3|7166.3|7152.3|7151.3|561
1732026900000|2024-11-19 14:35:00|7163.8|7162.8|7167.1|7166.1|7169.3|7168.3|7159.3|7158.3|528
1732027200000|2024-11-19 14:40:00|7167.3|7166.3|7170.6|7169.6|7173.1|7172.1|7161.3|7160.3|388
1732027500000|2024-11-19 14:45:00|7170.3|7169.3|7166.8|7165.8|7178.6|7177.6|7161.6|7160.6|988
1732027800000|2024-11-19 14:50:00|7167.3|7166.3|7166.8|7165.8|7176.1|7175.1|7161.3|7160.3|421
1732028100000|2024-11-19 14:55:00|7167.1|7166.1|7166.3|7165.3|7170.1|7169.1|7163.6|7162.6|309
1732028400000|2024-11-19 15:00:00|7170.1|7169.1|7175.3|7174.3|7178.3|7177.3|7164.8|7163.8|435
1732028700000|2024-11-19 15:05:00|7175.6|7174.6|7190.1|7189.1|7190.3|7189.3|7175.3|7174.3|468
1732029000000|2024-11-19 15:10:00|7190.3|7189.3|7188.6|7187.6|7191.1|7190.1|7184.3|7183.3|316
1732029300000|2024-11-19 15:15:00|7188.8|7187.8|7190.3|7189.3|7193.6|7192.6|7182.6|7181.6|381
1732029600000|2024-11-19 15:20:00|7190.1|7189.1|7187.1|7186.1|7190.3|7189.3|7180.1|7179.1|261
1732029900000|2024-11-19 15:25:00|7186.8|7185.8|7189.3|7188.3|7191.3|7190.3|7185.6|7184.6|270
1732030200000|2024-11-19 15:30:00|7189.1|7188.1|7194.1|7193.1|7194.8|7193.8|7184.8|7183.8|506
1732030500000|2024-11-19 15:35:00|7193.8|7192.8|7201.1|7200.1|7202.8|7201.8|7192.1|7191.1|409
1732030800000|2024-11-19 15:40:00|7200.8|7199.8|7204.3|7203.3|7205.3|7204.3|7196.6|7195.6|466
1732031100000|2024-11-19 15:45:00|7204.1|7203.1|7207.3|7206.3|7211.1|7210.1|7200.1|7199.1|369
1732031400000|2024-11-19 15:50:00|7207.1|7206.1|7204.3|7203.3|7210.3|7209.3|7204.3|7203.3|277
1732031700000|2024-11-19 15:55:00|7204.6|7203.6|7205.8|7204.8|7209.3|7208.3|7203.3|7202.3|217
1732032000000|2024-11-19 16:00:00|7206.3|7205.3|7205.3|7204.3|7210.3|7209.3|7200.3|7199.3|259
1732032300000|2024-11-19 16:05:00|7205.1|7204.1|7208.8|7207.8|7209.3|7208.3|7203.3|7202.3|277
1732032600000|2024-11-19 16:10:00|7208.6|7207.6|7213.1|7212.1|7214.8|7213.8|7208.3|7207.3|281
1732032900000|2024-11-19 16:15:00|7212.8|7211.8|7222.6|7221.6|7223.6|7222.6|7212.6|7211.6|749
1732033200000|2024-11-19 16:20:00|7222.3|7221.3|7225.1|7224.1|7225.6|7224.6|7219.6|7218.6|602
1732033500000|2024-11-19 16:25:00|7224.8|7223.8|7228.8|7227.8|7229.1|7228.1|7224.1|7223.1|719
1732033800000|2024-11-19 16:30:00|7229.3|7227.3|7231.1|7229.1|7234.1|7232.1|7228.6|7226.6|1420
1732034100000|2024-11-19 16:35:00|7230.6|7228.6|7233.3|7231.3|7236.1|7234.1|7229.6|7227.6|838
1732034400000|2024-11-19 16:40:00|7233.6|7231.6|7233.3|7231.3|7237.1|7235.1|7231.6|7229.6|397
1732034700000|2024-11-19 16:45:00|7233.1|7231.1|7228.3|7226.3|7233.1|7231.1|7227.6|7225.6|186
1732035000000|2024-11-19 16:50:00|7228.6|7226.6|7224.8|7222.8|7230.1|7228.1|7224.6|7222.6|132
1732035300000|2024-11-19 16:55:00|7224.6|7222.6|7227.8|7225.8|7229.8|7227.8|7224.3|7222.3|91
1732035600000|2024-11-19 17:00:00|7228.1|7226.1|7224.6|7222.6|7229.3|7227.3|7224.6|7222.6|110
1732035900000|2024-11-19 17:05:00|7224.8|7222.8|7225.1|7223.1|7225.6|7223.6|7222.6|7220.6|93
1732036200000|2024-11-19 17:10:00|7225.3|7223.3|7227.3|7225.3|7227.8|7225.8|7223.3|7221.3|151
1732036500000|2024-11-19 17:15:00|7227.6|7225.6|7228.3|7226.3|7230.3|7228.3|7227.3|7225.3|100
1732036800000|2024-11-19 17:20:00|7228.1|7226.1|7222.8|7220.8|7230.3|7228.3|7221.3|7219.3|150
1732037100000|2024-11-19 17:25:00|7223.1|7221.1|7232.3|7230.3|7232.6|7230.6|7223.1|7221.1|200
1732037400000|2024-11-19 17:30:00|7232.1|7230.1|7237.3|7235.3|7237.6|7235.6|7230.1|7228.1|96
1732037700000|2024-11-19 17:35:00|7237.1|7235.1|7236.3|7234.3|7237.6|7235.6|7235.6|7233.6|37
1732038000000|2024-11-19 17:40:00|7236.6|7234.6|7230.3|7228.3|7237.3|7235.3|7229.8|7227.8|48
1732038300000|2024-11-19 17:45:00|7230.1|7228.1|7228.8|7226.8|7231.8|7229.8|7228.3|7226.3|28
1732038600000|2024-11-19 17:50:00|7228.6|7226.6|7228.8|7226.8|7229.3|7227.3|7227.1|7225.1|40
1732038900000|2024-11-19 17:55:00|7228.6|7226.6|7229.3|7227.3|7230.3|7228.3|7227.8|7225.8|18
1732039200000|2024-11-19 18:00:00|7229.1|7227.1|7228.3|7226.3|7229.3|7227.3|7226.3|7224.3|19
1732039500000|2024-11-19 18:05:00|7228.1|7226.1|7235.1|7233.1|7235.6|7233.6|7227.8|7225.8|81
1732039800000|2024-11-19 18:10:00|7235.3|7233.3|7239.8|7237.8|7239.8|7237.8|7234.6|7232.6|267
1732040100000|2024-11-19 18:15:00|7240.1|7238.1|7236.8|7234.8|7240.1|7238.1|7236.1|7234.1|53
1732040400000|2024-11-19 18:20:00|7237.1|7235.1|7235.1|7233.1|7237.1|7235.1|7234.3|7232.3|57
1732040700000|2024-11-19 18:25:00|7234.8|7232.8|7235.8|7233.8|7236.6|7234.6|7234.6|7232.6|29
1732041000000|2024-11-19 18:30:00|7236.1|7234.1|7235.3|7233.3|7236.1|7234.1|7233.8|7231.8|49
1732041300000|2024-11-19 18:35:00|7235.6|7233.6|7238.6|7236.6|7238.6|7236.6|7234.1|7232.1|64
1732041600000|2024-11-19 18:40:00|7238.3|7236.3|7237.6|7235.6|7239.1|7237.1|7236.6|7234.6|37
1732041900000|2024-11-19 18:45:00|7237.8|7235.8|7241.6|7239.6|7242.1|7240.1|7237.8|7235.8|87
1732042200000|2024-11-19 18:50:00|7241.3|7239.3|7243.3|7241.3|7245.3|7243.3|7241.3|7239.3|47
1732042500000|2024-11-19 18:55:00|7243.6|7241.6|7245.8|7243.8|7246.3|7244.3|7242.8|7240.8|35
1732042800000|2024-11-19 19:00:00|7246.1|7244.1|7244.1|7242.1|7246.3|7244.3|7243.6|7241.6|40
1732043100000|2024-11-19 19:05:00|7244.3|7242.3|7245.1|7243.1|7245.6|7243.6|7242.6|7240.6|68
1732043400000|2024-11-19 19:10:00|7245.3|7243.3|7243.3|7241.3|7245.6|7243.6|7243.3|7241.3|33
1732043700000|2024-11-19 19:15:00|7243.6|7241.6|7237.3|7235.3|7243.8|7241.8|7235.8|7233.8|117
1732044000000|2024-11-19 19:20:00|7237.1|7235.1|7238.3|7236.3|7239.3|7237.3|7236.8|7234.8|23
1732044300000|2024-11-19 19:25:00|7238.1|7236.1|7235.3|7233.3|7238.1|7236.1|7234.6|7232.6|18
1732044600000|2024-11-19 19:30:00|7235.6|7233.6|7231.8|7229.8|7236.8|7234.8|7230.6|7228.6|24
1732044900000|2024-11-19 19:35:00|7231.6|7229.6|7228.3|7226.3|7231.8|7229.8|7227.1|7225.1|54
1732045200000|2024-11-19 19:40:00|7228.1|7226.1|7228.8|7226.8|7229.3|7227.3|7226.3|7224.3|16
1732045500000|2024-11-19 19:45:00|7229.1|7227.1|7224.8|7222.8|7229.3|7227.3|7224.8|7222.8|27
1732045800000|2024-11-19 19:50:00|7225.1|7223.1|7228.1|7226.1|7228.8|7226.8|7224.8|7222.8|30
1732046100000|2024-11-19 19:55:00|7228.3|7226.3|7227.3|7225.3|7230.3|7228.3|7227.3|7225.3|17
1732046400000|2024-11-19 20:00:00|7227.6|7225.6|7225.3|7223.3|7227.8|7225.8|7224.6|7222.6|20
1732046700000|2024-11-19 20:05:00|7225.1|7223.1|7228.3|7226.3|7228.3|7226.3|7224.8|7222.8|17
1732047000000|2024-11-19 20:10:00|7228.1|7226.1|7228.3|7226.3|7229.3|7227.3|7227.6|7225.6|23
1732047300000|2024-11-19 20:15:00|7228.6|7226.6|7230.8|7228.8|7230.8|7228.8|7227.6|7225.6|29
1732047600000|2024-11-19 20:20:00|7231.1|7229.1|7230.3|7228.3|7231.1|7229.1|7229.3|7227.3|22
1732047900000|2024-11-19 20:25:00|7230.6|7228.6|7230.8|7228.8|7231.8|7229.8|7230.3|7228.3|43
1732048200000|2024-11-19 20:30:00|7230.6|7228.6|7233.6|7231.6|7233.8|7231.8|7229.6|7227.6|78
1732048500000|2024-11-19 20:35:00|7233.3|7231.3|7234.3|7232.3|7235.1|7233.1|7232.8|7230.8|57
1732048800000|2024-11-19 20:40:00|7234.6|7232.6|7234.3|7232.3|7235.3|7233.3|7233.8|7231.8|23
1732049100000|2024-11-19 20:45:00|7233.8|7231.8|7232.3|7230.3|7235.1|7233.1|7231.3|7229.3|124
1732049400000|2024-11-19 20:50:00|7232.8|7230.8|7230.8|7228.8|7233.8|7231.8|7230.3|7228.3|112
1732049700000|2024-11-19 20:55:00|7231.6|7229.6|7233.8|7231.8|7233.8|7231.8|7227.6|7225.6|192
1732050000000|2024-11-19 21:00:00|7231.1|7227.1|7234.3|7230.3|7237|7233|7231|7227|0
1732050300000|2024-11-19 21:05:00|7234.4|7230.4|7236.2|7232.2|7237.4|7233.4|7234.3|7230.3|0
1732050600000|2024-11-19 21:10:00|7235.9|7231.9|7235.9|7231.9|7237.2|7233.2|7234.7|7230.7|0
1732050900000|2024-11-19 21:15:00|7235.6|7231.6|7235.2|7231.2|7235.9|7231.9|7234.4|7230.4|0
1732051200000|2024-11-19 21:20:00|7235|7231|7233.1|7229.1|7235|7231|7233|7229|0
1732051500000|2024-11-19 21:25:00|7233|7229|7233.7|7229.7|7233.8|7229.8|7232.6|7228.6|0
1732051800000|2024-11-19 21:30:00|7233.6|7229.6|7232.6|7228.6|7233.7|7229.7|7232.1|7228.1|0
1732052100000|2024-11-19 21:35:00|7232.5|7228.5|7233.3|7229.3|7233.6|7229.6|7232.4|7228.4|0
1732052400000|2024-11-19 21:40:00|7233.2|7229.2|7233.4|7229.4|7234.3|7230.3|7232.7|7228.7|0
1732052700000|2024-11-19 21:45:00|7233.1|7229.1|7233.2|7229.2|7233.4|7229.4|7232.6|7228.6|0
1732053000000|2024-11-19 21:50:00|7233.1|7229.1|7232.4|7228.4|7233.1|7229.1|7232.4|7228.4|0
1732053300000|2024-11-19 21:55:00|7232.2|7228.2|7231.1|7227.1|7232.7|7228.7|7230.5|7226.5|0
1732053600000|2024-11-19 22:00:00|7231.2|7227.2|7230.7|7226.7|7231.4|7227.4|7230.7|7226.7|0
1732053900000|2024-11-19 22:05:00|7230.6|7226.6|7230.6|7226.6|7230.6|7226.6|7230.4|7226.4|0
1732054200000|2024-11-19 22:10:00|7230.1|7226.1|7230.4|7226.4|7230.7|7226.7|7230|7226|0
1732054500000|2024-11-19 22:15:00|7230.6|7226.6|7230|7226|7230.6|7226.6|7229.8|7225.8|0
1732054800000|2024-11-19 22:20:00|7230.1|7226.1|7229.8|7225.8|7230.1|7226.1|7229.7|7225.7|0
1732055100000|2024-11-19 22:25:00|7230|7226|7230|7226|7230.1|7226.1|7229.8|7225.8|0
1732055400000|2024-11-19 22:30:00|7230.1|7226.1|7229.8|7225.8|7230.3|7226.3|7229.7|7225.7|0
1732055700000|2024-11-19 22:35:00|7229.5|7225.5|7229.8|7225.8|7229.8|7225.8|7229.5|7225.5|0
1732056000000|2024-11-19 22:40:00|7229.7|7225.7|7229.7|7225.7|7229.7|7225.7|7229.7|7225.7|0
1732056300000|2024-11-19 22:45:00|7229.8|7225.8|7230.6|7226.6|7230.6|7226.6|7229.5|7225.5|0
1732056600000|2024-11-19 22:50:00|7230.5|7226.5|7230.8|7226.8|7230.8|7226.8|7230.5|7226.5|0
1732056900000|2024-11-19 22:55:00|7230.9|7226.9|7230.6|7226.6|7230.9|7226.9|7230.6|7226.6|0
1732057200000|2024-11-19 23:00:00|7230.8|7226.8|7233.1|7229.1|7233.3|7229.3|7230.6|7226.6|0
1732057500000|2024-11-19 23:05:00|7233.3|7229.3|7236.8|7232.8|7236.8|7232.8|7233.3|7229.3|0
1732057800000|2024-11-19 23:10:00|7236.5|7232.5|7236|7232|7236.5|7232.5|7235.5|7231.5|0
1732058100000|2024-11-19 23:15:00|7235.8|7231.8|7237.7|7233.7|7237.7|7233.7|7235.5|7231.5|0
1732058400000|2024-11-19 23:20:00|7237.8|7233.8|7237.5|7233.5|7238|7234|7236.2|7232.2|0
1732058700000|2024-11-19 23:25:00|7237.4|7233.4|7236.4|7232.4|7238.3|7234.3|7236.4|7232.4|0
1732059000000|2024-11-19 23:30:00|7236.1|7232.1|7237.6|7233.6|7237.6|7233.6|7235.2|7231.2|0
1732059300000|2024-11-19 23:35:00|7238.1|7234.1|7237.6|7233.6|7238.1|7234.1|7236.8|7232.8|0
1732059600000|2024-11-19 23:40:00|7237.9|7233.9|7238.4|7234.4|7239.2|7235.2|7237.9|7233.9|0
1732059900000|2024-11-19 23:45:00|7238.3|7234.3|7238.1|7234.1|7238.4|7234.4|7237.4|7233.4|0
1732060200000|2024-11-19 23:50:00|7238.3|7234.3|7238.2|7234.2|7238.9|7234.9|7237.7|7233.7|0
1732060500000|2024-11-19 23:55:00|7238.3|7234.3|7238.6|7234.6|7238.8|7234.8|7238|7234|0
1732060800000|2024-11-20 00:00:00|7238.8|7234.8|7239.7|7235.7|7239.7|7235.7|7238|7234|0
1732061100000|2024-11-20 00:05:00|7239.5|7235.5|7240|7236|7240.1|7236.1|7238.9|7234.9|0
1732061400000|2024-11-20 00:10:00|7240.1|7236.1|7240.9|7236.9|7242.4|7238.4|7240.1|7236.1|0
1732061700000|2024-11-20 00:15:00|7240.8|7236.8|7244.1|7241.1|7250|7247|7240.8|7236.8|0
1732062000000|2024-11-20 00:20:00|7244|7241|7245.7|7242.7|7251.6|7248.6|7244|7241|0
1732062300000|2024-11-20 00:25:00|7246.4|7243.4|7242.7|7239.7|7247.2|7244.2|7242.7|7239.7|0
1732062600000|2024-11-20 00:30:00|7244.2|7241.2|7245.7|7242.7|7247.2|7244.2|7242.7|7239.7|0
1732062900000|2024-11-20 00:35:00|7244.9|7241.9|7248.7|7245.7|7249.4|7246.4|7243.4|7240.4|0
1732063200000|2024-11-20 00:40:00|7249.4|7246.4|7253|7250|7253.1|7250.1|7249.4|7246.4|0
1732063500000|2024-11-20 00:45:00|7254.5|7251.5|7254.5|7251.5|7254.5|7251.5|7249.3|7246.3|0
1732063800000|2024-11-20 00:50:00|7253.8|7250.8|7247|7244|7253.8|7250.8|7245.6|7242.6|0
1732064100000|2024-11-20 00:55:00|7247.1|7244.1|7242.6|7239.6|7248.6|7245.6|7241.8|7238.8|0
1732064400000|2024-11-20 01:00:00|7244|7241|7246.3|7243.3|7248.5|7245.5|7242.6|7239.6|0
1732064700000|2024-11-20 01:05:00|7247|7244|7242.4|7239.4|7247.8|7244.8|7242.4|7239.4|0
1732065000000|2024-11-20 01:10:00|7240.9|7237.9|7233.5|7230.5|7240.9|7237.9|7232|7229|0
1732065300000|2024-11-20 01:15:00|7235|7232|7239.4|7236.4|7242.3|7239.3|7235|7232|0
1732065600000|2024-11-20 01:20:00|7240.1|7237.1|7239.4|7236.4|7240.9|7237.9|7239.4|7236.4|0
1732065900000|2024-11-20 01:25:00|7240.1|7237.1|7240.1|7237.1|7242.3|7239.3|7239.4|7236.4|0
1732066200000|2024-11-20 01:30:00|7239.4|7236.4|7243.7|7240.7|7246|7243|7239.3|7236.3|0
1732066500000|2024-11-20 01:35:00|7244.5|7241.5|7245.3|7242.3|7248.2|7245.2|7243.7|7240.7|0
1732066800000|2024-11-20 01:40:00|7245.2|7242.2|7245.2|7242.2|7246.7|7243.7|7243.7|7240.7|0
1732067100000|2024-11-20 01:45:00|7243.7|7240.7|7242.2|7239.2|7246|7243|7239.2|7236.2|0
1732067400000|2024-11-20 01:50:00|7243.7|7240.7|7244.4|7241.4|7246.7|7243.7|7242.9|7239.9|0
1732067700000|2024-11-20 01:55:00|7245.2|7242.2|7242.9|7239.9|7245.2|7242.2|7239.9|7236.9|0
1732068000000|2024-11-20 02:00:00|7243.6|7240.6|7243.6|7240.6|7245.9|7242.9|7243.6|7240.6|0
1732068300000|2024-11-20 02:05:00|7244.3|7241.3|7246.6|7243.6|7248.1|7245.1|7243.6|7240.6|0
1732068600000|2024-11-20 02:10:00|7248.1|7245.1|7248.8|7245.8|7251.1|7248.1|7248.1|7245.1|0
1732068900000|2024-11-20 02:15:00|7249.6|7246.6|7249.6|7246.6|7249.6|7246.6|7246.6|7243.6|0
1732069200000|2024-11-20 02:20:00|7249.5|7246.5|7250.3|7247.3|7251.1|7248.1|7249.5|7246.5|0
1732069500000|2024-11-20 02:25:00|7251.1|7248.1|7251.1|7248.1|7252.6|7249.6|7249.6|7246.6|0
1732069800000|2024-11-20 02:30:00|7251|7248|7248.9|7245.9|7251.1|7248.1|7248.1|7245.1|0
1732070100000|2024-11-20 02:35:00|7249.6|7246.6|7251.1|7248.1|7251.1|7248.1|7249.6|7246.6|0
1732070400000|2024-11-20 02:40:00|7251.8|7248.8|7255.8|7252.8|7255.8|7252.8|7251.8|7248.8|0
1732070700000|2024-11-20 02:45:00|7256.6|7253.6|7257.3|7254.3|7258|7255|7255.8|7252.8|0
1732071000000|2024-11-20 02:50:00|7258|7255|7257.3|7254.3|7258.8|7255.8|7257.3|7254.3|0
1732071300000|2024-11-20 02:55:00|7258|7255|7256.5|7253.5|7258.8|7255.8|7255.8|7252.8|0
1732071600000|2024-11-20 03:00:00|7257.3|7254.3|7255.9|7252.9|7258.9|7255.9|7253.7|7250.7|0
1732071900000|2024-11-20 03:05:00|7257.4|7254.4|7254.4|7251.4|7257.4|7254.4|7254.4|7251.4|0
1732072200000|2024-11-20 03:10:00|7253.7|7250.7|7250.6|7247.6|7255.9|7252.9|7250.6|7247.6|0
1732072500000|2024-11-20 03:15:00|7251.4|7248.4|7251.4|7248.4|7252.8|7249.8|7248.4|7245.4|0
1732072800000|2024-11-20 03:20:00|7251.3|7248.3|7251.3|7248.3|7252.9|7249.9|7250.6|7247.6|0
1732073100000|2024-11-20 03:25:00|7252.1|7249.1|7250.6|7247.6|7252.8|7249.8|7249.8|7246.8|0
1732073400000|2024-11-20 03:30:00|7251.3|7248.3|7251.3|7248.3|7251.3|7248.3|7249.1|7246.1|0
1732073700000|2024-11-20 03:35:00|7251.2|7248.2|7249.8|7246.8|7251.3|7248.3|7249.8|7246.8|0
1732074000000|2024-11-20 03:40:00|7249.1|7246.1|7248.4|7245.4|7251.3|7248.3|7248.3|7245.3|0
1732074300000|2024-11-20 03:45:00|7249.1|7246.1|7244.6|7241.6|7249.1|7246.1|7242.4|7239.4|0
1732074600000|2024-11-20 03:50:00|7245.3|7242.3|7241.4|7238.4|7245.3|7242.3|7240.7|7237.7|0
1732074900000|2024-11-20 03:55:00|7242.2|7239.2|7245.2|7242.2|7245.2|7242.2|7240.7|7237.7|0
1732075200000|2024-11-20 04:00:00|7245.9|7242.9|7249.7|7246.7|7249.7|7246.7|7245.2|7242.2|0
1732075500000|2024-11-20 04:05:00|7249.6|7246.6|7250.4|7247.4|7252.6|7249.6|7248.1|7245.1|0
1732075800000|2024-11-20 04:10:00|7251.1|7248.1|7252.5|7249.5|7254.1|7251.1|7251.1|7248.1|0
1732076100000|2024-11-20 04:15:00|7251.8|7248.8|7254|7251|7254.7|7251.7|7251|7248|0
1732076400000|2024-11-20 04:20:00|7254.7|7251.7|7254|7251|7255.5|7252.5|7254|7251|0
1732076700000|2024-11-20 04:25:00|7254.7|7251.7|7256.1|7253.1|7256.2|7253.2|7253.9|7250.9|0
1732077000000|2024-11-20 04:30:00|7255.4|7252.4|7254.7|7251.7|7256.9|7253.9|7253.9|7250.9|0
1732077300000|2024-11-20 04:35:00|7254|7251|7255.4|7252.4|7255.4|7252.4|7253.9|7250.9|0
1732077600000|2024-11-20 04:40:00|7254.7|7251.7|7252.4|7249.4|7255.4|7252.4|7252.4|7249.4|0
1732077900000|2024-11-20 04:45:00|7253.2|7250.2|7253.2|7250.2|7255.4|7252.4|7252.4|7249.4|0
1732078200000|2024-11-20 04:50:00|7253.9|7250.9|7254|7251|7254|7251|7252.4|7249.4|0
1732078500000|2024-11-20 04:55:00|7255.5|7252.5|7256.2|7253.2|7256.2|7253.2|7255.4|7252.4|0
1732078800000|2024-11-20 05:00:00|7256.9|7253.9|7253.2|7250.2|7258.4|7255.4|7252.5|7249.5|0
1732079100000|2024-11-20 05:05:00|7253.9|7250.9|7255.4|7252.4|7255.4|7252.4|7253.1|7250.1|0
1732079400000|2024-11-20 05:10:00|7256.2|7253.2|7255.4|7252.4|7256.2|7253.2|7253.9|7250.9|0
1732079700000|2024-11-20 05:15:00|7254.7|7251.7|7258.4|7255.4|7258.5|7255.5|7254.7|7251.7|0
1732080000000|2024-11-20 05:20:00|7257.6|7254.6|7258.4|7255.4|7258.4|7255.4|7257.6|7254.6|0
1732080300000|2024-11-20 05:25:00|7257.7|7254.7|7257|7254|7258.4|7255.4|7257|7254|0
1732080600000|2024-11-20 05:30:00|7256.9|7253.9|7255.4|7252.4|7257|7254|7253.9|7250.9|0
1732080900000|2024-11-20 05:35:00|7253.9|7250.9|7253.9|7250.9|7253.9|7250.9|7252.4|7249.4|0
1732081200000|2024-11-20 05:40:00|7254.6|7251.6|7253.9|7250.9|7255.4|7252.4|7253.9|7250.9|0
1732081500000|2024-11-20 05:45:00|7253.1|7250.1|7250.8|7247.8|7253.9|7250.9|7250.8|7247.8|0
1732081800000|2024-11-20 05:50:00|7250.3|7247.3|7251.7|7248.7|7253.2|7250.2|7250.3|7247.3|0
1732082100000|2024-11-20 05:55:00|7253.2|7250.2|7252.4|7249.4|7254.7|7251.7|7251.7|7248.7|0
1732082400000|2024-11-20 06:00:00|7253.2|7250.2|7257.5|7254.5|7259.1|7256.1|7250.2|7247.2|0
1732082700000|2024-11-20 06:05:00|7258.2|7255.2|7256.8|7253.8|7258.2|7255.2|7254.5|7251.5|0
1732083000000|2024-11-20 06:10:00|7257.5|7254.5|7259.7|7256.7|7259.7|7256.7|7256.8|7253.8|0
1732083300000|2024-11-20 06:15:00|7260.4|7257.4|7258.4|7255.4|7263.3|7260.3|7258.4|7255.4|0
1732083600000|2024-11-20 06:20:00|7259.2|7256.2|7260.6|7257.6|7261.4|7258.4|7256.9|7253.9|0
1732083900000|2024-11-20 06:25:00|7261.3|7258.3|7267.8|7264.8|7268.6|7265.6|7259.1|7256.1|0
1732084200000|2024-11-20 06:30:00|7267.9|7264.9|7268.4|7265.4|7271.6|7268.6|7265.4|7262.4|0
1732084500000|2024-11-20 06:35:00|7269.9|7266.9|7273.6|7270.6|7274.3|7271.3|7266.9|7263.9|0
1732084800000|2024-11-20 06:40:00|7275.1|7272.1|7275.7|7272.7|7279|7276|7273.7|7270.7|0
1732085100000|2024-11-20 06:45:00|7274.2|7271.2|7271.2|7268.2|7275.7|7272.7|7271.2|7268.2|0
1732085400000|2024-11-20 06:50:00|7271.3|7268.3|7268.3|7265.3|7274.2|7271.2|7268.3|7265.3|0
1732085700000|2024-11-20 06:55:00|7266.8|7263.8|7270.3|7267.3|7270.3|7267.3|7265.3|7262.3|0
1732086000000|2024-11-20 07:00:00|7268.8|7265.8|7264|7262|7270.5|7268.5|7261.3|7259.3|245
1732086300000|2024-11-20 07:05:00|7263.8|7261.8|7268|7266|7269|7267|7263.3|7261.3|120
1732086600000|2024-11-20 07:10:00|7268.3|7266.3|7264|7262|7268.3|7266.3|7259.8|7257.8|78
1732086900000|2024-11-20 07:15:00|7264.3|7262.3|7270.5|7268.5|7272.5|7270.5|7264.3|7262.3|77
1732087200000|2024-11-20 07:20:00|7270.8|7268.8|7268|7266|7272|7270|7267.3|7265.3|51
1732087500000|2024-11-20 07:25:00|7268.3|7266.3|7259.8|7257.8|7269.3|7267.3|7258.3|7256.3|46
1732087800000|2024-11-20 07:30:00|7260.5|7258.5|7268.3|7266.3|7268.8|7266.8|7258.8|7256.8|55
1732088100000|2024-11-20 07:35:00|7268.5|7266.5|7273|7271|7274|7272|7267.3|7265.3|68
1732088400000|2024-11-20 07:40:00|7273.3|7271.3|7280|7278|7280.5|7278.5|7272|7270|142
1732088700000|2024-11-20 07:45:00|7280.3|7278.3|7279.8|7277.8|7280.5|7278.5|7272.8|7270.8|177
1732089000000|2024-11-20 07:50:00|7280|7278|7279|7277|7284.3|7282.3|7278|7276|136
1732089300000|2024-11-20 07:55:00|7279.3|7277.3|7273.3|7271.3|7282.5|7280.5|7267.8|7265.8|374
1732089600000|2024-11-20 08:00:00|7273|7271|7265|7264|7276|7275|7261.5|7260.5|1408
1732089900000|2024-11-20 08:05:00|7264.8|7263.8|7275.3|7274.3|7276.8|7275.8|7264|7263|653
1732090200000|2024-11-20 08:10:00|7276.5|7275.5|7271.3|7270.3|7277.8|7276.8|7266.3|7265.3|412
1732090500000|2024-11-20 08:15:00|7271|7270|7278|7277|7282|7281|7268|7267|470
1732090800000|2024-11-20 08:20:00|7277.8|7276.8|7264.5|7263.5|7277.8|7276.8|7264|7263|493
1732091100000|2024-11-20 08:25:00|7264.3|7263.3|7264.5|7263.5|7268|7267|7259|7258|409
1732091400000|2024-11-20 08:30:00|7263.5|7262.5|7259.5|7258.5|7265.3|7264.3|7255|7254|409
1732091700000|2024-11-20 08:35:00|7259.8|7258.8|7259.5|7258.5|7267.5|7266.5|7259.3|7258.3|242
1732092000000|2024-11-20 08:40:00|7259.7|7258.7|7255.2|7254.2|7263.5|7262.5|7254.7|7253.7|245
1732092300000|2024-11-20 08:45:00|7255.5|7254.5|7260.7|7259.7|7261.7|7260.7|7255.5|7254.5|327
1732092600000|2024-11-20 08:50:00|7261|7260|7252.5|7251.5|7262|7261|7250.7|7249.7|295
1732092900000|2024-11-20 08:55:00|7252.2|7251.2|7252.7|7251.7|7254.5|7253.5|7249.5|7248.5|326
1732093200000|2024-11-20 09:00:00|7253|7252|7242.5|7241.5|7254|7253|7241.5|7240.5|319
1732093500000|2024-11-20 09:05:00|7242.2|7241.2|7250.2|7249.2|7251.2|7250.2|7240.2|7239.2|298
1732093800000|2024-11-20 09:10:00|7250.5|7249.5|7265.7|7264.7|7267.2|7266.2|7250|7249|232
1732094100000|2024-11-20 09:15:00|7266|7265|7266|7265|7266.7|7265.7|7259.2|7258.2|121
1732094400000|2024-11-20 09:20:00|7265.7|7264.7|7268.7|7267.7|7269.5|7268.5|7261.7|7260.7|173
1732094700000|2024-11-20 09:25:00|7268.5|7267.5|7269.7|7268.7|7272.5|7271.5|7268.5|7267.5|127
1732095000000|2024-11-20 09:30:00|7270|7269|7261.2|7260.2|7271.2|7270.2|7258.5|7257.5|145
1732095300000|2024-11-20 09:35:00|7261.7|7260.7|7265.7|7264.7|7267.5|7266.5|7260.5|7259.5|159
1732095600000|2024-11-20 09:40:00|7266|7265|7257.2|7256.2|7266|7265|7257.2|7256.2|89
1732095900000|2024-11-20 09:45:00|7257|7256|7253.7|7252.7|7258|7257|7253.7|7252.7|129
1732096200000|2024-11-20 09:50:00|7253.5|7252.5|7253.2|7252.2|7255.2|7254.2|7247.2|7246.2|128
1732096500000|2024-11-20 09:55:00|7253.5|7252.5|7252.7|7251.7|7255.7|7254.7|7247.2|7246.2|150
1732096800000|2024-11-20 10:00:00|7253|7252|7250.7|7249.7|7254.5|7253.5|7249.2|7248.2|103
1732097100000|2024-11-20 10:05:00|7251|7250|7252.5|7251.5|7255.7|7254.7|7250.7|7249.7|70
1732097400000|2024-11-20 10:10:00|7252.7|7251.7|7258.5|7257.5|7258.7|7257.7|7252.2|7251.2|101
1732097700000|2024-11-20 10:15:00|7258.7|7257.7|7260.5|7259.5|7265|7264|7258.5|7257.5|123
1732098000000|2024-11-20 10:20:00|7260.2|7259.2|7259.5|7258.5|7260.5|7259.5|7252.7|7251.7|171
1732098300000|2024-11-20 10:25:00|7260|7259|7253.5|7252.5|7262.7|7261.7|7253.2|7252.2|89
1732098600000|2024-11-20 10:30:00|7252.7|7251.7|7253.7|7252.7|7255.7|7254.7|7248.2|7247.2|144
1732098900000|2024-11-20 10:35:00|7254|7253|7258.5|7257.5|7258.5|7257.5|7250.7|7249.7|118
1732099200000|2024-11-20 10:40:00|7258.2|7257.2|7254.7|7253.7|7258.5|7257.5|7252.7|7251.7|86
1732099500000|2024-11-20 10:45:00|7255|7254|7248.7|7247.7|7255.2|7254.2|7248.2|7247.2|144
1732099800000|2024-11-20 10:50:00|7249|7248|7248.2|7247.2|7250.7|7249.7|7245.2|7244.2|137
1732100100000|2024-11-20 10:55:00|7248|7247|7243.2|7242.2|7248.2|7247.2|7241.7|7240.7|93
1732100400000|2024-11-20 11:00:00|7243|7242|7246.2|7245.2|7246.7|7245.7|7240.7|7239.7|109
1732100700000|2024-11-20 11:05:00|7246|7245|7246.7|7245.7|7247|7246|7243.2|7242.2|112
1732101000000|2024-11-20 11:10:00|7247|7246|7240|7239|7247|7246|7236.2|7235.2|187
1732101300000|2024-11-20 11:15:00|7239.7|7238.7|7242.7|7241.7|7243.5|7242.5|7237|7236|149
1732101600000|2024-11-20 11:20:00|7243|7242|7242.7|7241.7|7243.7|7242.7|7240.7|7239.7|132
1732101900000|2024-11-20 11:25:00|7242.5|7241.5|7240.2|7239.2|7242.7|7241.7|7238|7237|89
1732102200000|2024-11-20 11:30:00|7240|7239|7239|7238|7240.7|7239.7|7237.7|7236.7|97
1732102500000|2024-11-20 11:35:00|7239.2|7238.2|7235|7234|7243.7|7242.7|7234.7|7233.7|96
1732102800000|2024-11-20 11:40:00|7234.7|7233.7|7237.7|7236.7|7239|7238|7232.2|7231.2|120
1732103100000|2024-11-20 11:45:00|7237.5|7236.5|7239.2|7238.2|7239.2|7238.2|7236.5|7235.5|60
1732103400000|2024-11-20 11:50:00|7239.5|7238.5|7242.5|7241.5|7243.2|7242.2|7237.7|7236.7|127
1732103700000|2024-11-20 11:55:00|7242.7|7241.7|7241.2|7240.2|7246.2|7245.2|7236.5|7235.5|278
1732104000000|2024-11-20 12:00:00|7241.5|7240.5|7237.2|7236.2|7244|7243|7236.7|7235.7|342
1732104300000|2024-11-20 12:05:00|7237|7236|7234.2|7233.2|7238.2|7237.2|7233.2|7232.2|97
1732104600000|2024-11-20 12:10:00|7234.5|7233.5|7238.2|7237.2|7239.2|7238.2|7231.7|7230.7|74
1732104900000|2024-11-20 12:15:00|7238.5|7237.5|7238.5|7237.5|7242|7241|7236.2|7235.2|127
1732105200000|2024-11-20 12:20:00|7238.2|7237.2|7238.7|7237.7|7241|7240|7236.7|7235.7|101
1732105500000|2024-11-20 12:25:00|7238.5|7237.5|7242.7|7241.7|7243.2|7242.2|7237.2|7236.2|99
1732105800000|2024-11-20 12:30:00|7242.5|7241.5|7246.7|7245.7|7248.5|7247.5|7242.5|7241.5|125
1732106100000|2024-11-20 12:35:00|7247|7246|7244.7|7243.7|7247.5|7246.5|7243.7|7242.7|107
1732106400000|2024-11-20 12:40:00|7245|7244|7254.5|7253.5|7254.5|7253.5|7244.7|7243.7|137
1732106700000|2024-11-20 12:45:00|7254.7|7253.7|7254.7|7253.7|7257|7256|7252.5|7251.5|82
1732107000000|2024-11-20 12:50:00|7255|7254|7259.5|7258.5|7260.5|7259.5|7254.5|7253.5|154
1732107300000|2024-11-20 12:55:00|7259.2|7258.2|7260.7|7259.7|7264.7|7263.7|7259.2|7258.2|160
1732107600000|2024-11-20 13:00:00|7261.2|7260.2|7264.7|7263.7|7268|7267|7260.7|7259.7|179
1732107900000|2024-11-20 13:05:00|7264.2|7263.2|7259.7|7258.7|7266.2|7265.2|7259.2|7258.2|116
1732108200000|2024-11-20 13:10:00|7260|7259|7260.5|7259.5|7261|7260|7257.2|7256.2|102
1732108500000|2024-11-20 13:15:00|7260.7|7259.7|7262.7|7261.7|7264.7|7263.7|7259.5|7258.5|53
1732108800000|2024-11-20 13:20:00|7262.5|7261.5|7260|7259|7264.5|7263.5|7259.2|7258.2|76
1732109100000|2024-11-20 13:25:00|7260.2|7259.2|7260.2|7259.2|7262.5|7261.5|7259.2|7258.2|68
1732109400000|2024-11-20 13:30:00|7260|7259|7261.7|7260.7|7263.2|7262.2|7258.5|7257.5|103
1732109700000|2024-11-20 13:35:00|7262|7261|7258|7257|7264.5|7263.5|7258|7257|74
1732110000000|2024-11-20 13:40:00|7257.7|7256.7|7254.2|7253.2|7258.5|7257.5|7253.5|7252.5|92
1732110300000|2024-11-20 13:45:00|7254.5|7253.5|7252.2|7251.2|7255.5|7254.5|7251.7|7250.7|44
1732110600000|2024-11-20 13:50:00|7252|7251|7253.2|7252.2|7255.5|7254.5|7251.2|7250.2|124
1732110900000|2024-11-20 13:55:00|7253.5|7252.5|7250|7249|7253.7|7252.7|7249.2|7248.2|102
1732111200000|2024-11-20 14:00:00|7250.2|7249.2|7245.2|7244.2|7250.2|7249.2|7242.2|7241.2|160
1732111500000|2024-11-20 14:05:00|7245|7244|7247.7|7246.7|7252.2|7251.2|7244.5|7243.5|147
1732111800000|2024-11-20 14:10:00|7247.5|7246.5|7242|7241|7247.7|7246.7|7241.2|7240.2|136
1732112100000|2024-11-20 14:15:00|7242.2|7241.2|7245.7|7244.7|7246.2|7245.2|7241.5|7240.5|168
1732112400000|2024-11-20 14:20:00|7246|7245|7229.2|7228.2|7247.2|7246.2|7223|7222|868
1732112700000|2024-11-20 14:25:00|7228.5|7227.5|7233.2|7232.2|7234.2|7233.2|7227.2|7226.2|314
1732113000000|2024-11-20 14:30:00|7233.5|7232.5|7224.2|7223.2|7235.2|7234.2|7224.2|7223.2|359
1732113300000|2024-11-20 14:35:00|7224|7223|7210.7|7209.7|7224.2|7223.2|7208|7207|625
1732113600000|2024-11-20 14:40:00|7210.2|7209.2|7210|7209|7213.7|7212.7|7203.5|7202.5|516
1732113900000|2024-11-20 14:45:00|7209.2|7208.2|7221.2|7220.2|7225.2|7224.2|7207.2|7206.2|338
1732114200000|2024-11-20 14:50:00|7221|7220|7213.7|7212.7|7223.5|7222.5|7213.7|7212.7|301
1732114500000|2024-11-20 14:55:00|7213.5|7212.5|7206|7205|7219.2|7218.2|7205.2|7204.2|329
1732114800000|2024-11-20 15:00:00|7205.2|7204.2|7210.7|7209.7|7215.2|7214.2|7205.2|7204.2|423
1732115100000|2024-11-20 15:05:00|7210.5|7209.5|7206|7205|7211.2|7210.2|7198.7|7197.7|403
1732115400000|2024-11-20 15:10:00|7206.4|7205.4|7198.6|7197.6|7206.9|7205.9|7197.1|7196.1|344
1732115700000|2024-11-20 15:15:00|7198.4|7197.4|7199.6|7198.6|7202.9|7201.9|7194.4|7193.4|422
1732116000000|2024-11-20 15:20:00|7199.4|7198.4|7200.4|7199.4|7203.1|7202.1|7188.9|7187.9|452
1732116300000|2024-11-20 15:25:00|7200.6|7199.6|7199.6|7198.6|7202.1|7201.1|7196.4|7195.4|378
1732116600000|2024-11-20 15:30:00|7199.4|7198.4|7207.6|7206.6|7208.6|7207.6|7197.4|7196.4|468
1732116900000|2024-11-20 15:35:00|7207.4|7206.4|7211.1|7210.1|7211.1|7210.1|7203.4|7202.4|263
1732117200000|2024-11-20 15:40:00|7211.4|7210.4|7210.6|7209.6|7213.1|7212.1|7205.6|7204.6|219
1732117500000|2024-11-20 15:45:00|7210.4|7209.4|7220.1|7219.1|7220.4|7219.4|7210.1|7209.1|242
1732117800000|2024-11-20 15:50:00|7219.9|7218.9|7224.1|7223.1|7225.4|7224.4|7219.4|7218.4|247
1732118100000|2024-11-20 15:55:00|7224.4|7223.4|7224.9|7223.9|7227.1|7226.1|7223.1|7222.1|182
1732118400000|2024-11-20 16:00:00|7224.6|7223.6|7212.6|7211.6|7224.6|7223.6|7212.4|7211.4|256
1732118700000|2024-11-20 16:05:00|7212.4|7211.4|7209.9|7208.9|7213.1|7212.1|7205.1|7204.1|232
1732119000000|2024-11-20 16:10:00|7210.1|7209.1|7204.1|7203.1|7210.1|7209.1|7196.6|7195.6|372
1732119300000|2024-11-20 16:15:00|7204.6|7203.6|7209.4|7208.4|7209.6|7208.6|7201.6|7200.6|535
1732119600000|2024-11-20 16:20:00|7209.1|7208.1|7207.9|7206.9|7210.4|7209.4|7206.4|7205.4|307
1732119900000|2024-11-20 16:25:00|7207.6|7206.6|7201.9|7200.9|7208.9|7207.9|7200.9|7199.9|1019
1732120200000|2024-11-20 16:30:00|7202.9|7201.4|7199.9|7197.9|7203.4|7201.4|7195.4|7193.4|1650
1732120500000|2024-11-20 16:35:00|7199.6|7197.6|7206.9|7204.9|7208.1|7206.1|7197.6|7195.6|1015
1732120800000|2024-11-20 16:40:00|7207.1|7205.1|7212.1|7210.1|7212.6|7210.6|7205.6|7203.6|383
1732121100000|2024-11-20 16:45:00|7213.1|7211.1|7215.6|7213.6|7216.4|7214.4|7211.1|7209.1|131
1732121400000|2024-11-20 16:50:00|7215.4|7213.4|7217.9|7215.9|7218.9|7216.9|7215.1|7213.1|126
1732121700000|2024-11-20 16:55:00|7218.6|7216.6|7215.6|7213.6|7220.4|7218.4|7213.9|7211.9|298
1732122000000|2024-11-20 17:00:00|7215.4|7213.4|7212.6|7210.6|7216.9|7214.9|7211.4|7209.4|203
1732122300000|2024-11-20 17:05:00|7212.9|7210.9|7210.6|7208.6|7213.9|7211.9|7208.6|7206.6|49
1732122600000|2024-11-20 17:10:00|7210.9|7208.9|7205.6|7203.6|7211.6|7209.6|7204.9|7202.9|82
1732122900000|2024-11-20 17:15:00|7205.4|7203.4|7203.4|7201.4|7209.1|7207.1|7203.1|7201.1|69
1732123200000|2024-11-20 17:20:00|7203.1|7201.1|7200.6|7198.6|7203.6|7201.6|7198.4|7196.4|89
1732123500000|2024-11-20 17:25:00|7200.4|7198.4|7209.1|7207.1|7209.6|7207.6|7200.4|7198.4|80
1732123800000|2024-11-20 17:30:00|7208.9|7206.9|7210.6|7208.6|7211.1|7209.1|7207.4|7205.4|36
1732124100000|2024-11-20 17:35:00|7211.1|7209.1|7211.6|7209.6|7212.6|7210.6|7209.6|7207.6|53
1732124400000|2024-11-20 17:40:00|7211.9|7209.9|7211.1|7209.1|7212.9|7210.9|7210.4|7208.4|27
1732124700000|2024-11-20 17:45:00|7211.4|7209.4|7214.1|7212.1|7214.4|7212.4|7210.6|7208.6|36
1732125000000|2024-11-20 17:50:00|7213.9|7211.9|7207.9|7205.9|7216.1|7214.1|7207.9|7205.9|142
1732125300000|2024-11-20 17:55:00|7207.4|7205.4|7205.4|7203.4|7209.4|7207.4|7204.9|7202.9|94
1732125600000|2024-11-20 18:00:00|7205.6|7203.6|7208.1|7206.1|7209.6|7207.6|7205.4|7203.4|38
1732125900000|2024-11-20 18:05:00|7208.6|7206.6|7207.1|7205.1|7209.1|7207.1|7205.9|7203.9|20
1732126200000|2024-11-20 18:10:00|7206.9|7204.9|7207.1|7205.1|7209.6|7207.6|7206.6|7204.6|17
1732126500000|2024-11-20 18:15:00|7206.9|7204.9|7203.4|7201.4|7209.1|7207.1|7203.4|7201.4|37
1732126800000|2024-11-20 18:20:00|7203.6|7201.6|7208.6|7206.6|7209.6|7207.6|7200.9|7198.9|392
1732127100000|2024-11-20 18:25:00|7208.9|7206.9|7210.1|7208.1|7211.4|7209.4|7208.9|7206.9|56
1732127400000|2024-11-20 18:30:00|7210.4|7208.4|7203.6|7201.6|7210.4|7208.4|7203.6|7201.6|51
1732127700000|2024-11-20 18:35:00|7203.4|7201.4|7202.1|7200.1|7205.6|7203.6|7201.9|7199.9|52
1732128000000|2024-11-20 18:40:00|7201.9|7199.9|7201.1|7199.1|7202.9|7200.9|7199.6|7197.6|69
1732128300000|2024-11-20 18:45:00|7200.9|7198.9|7199.9|7197.9|7201.1|7199.1|7197.6|7195.6|57
1732128600000|2024-11-20 18:50:00|7200.1|7198.1|7200.4|7198.4|7201.1|7199.1|7199.1|7197.1|34
1732128900000|2024-11-20 18:55:00|7200.6|7198.6|7201.4|7199.4|7202.4|7200.4|7200.1|7198.1|24
1732129200000|2024-11-20 19:00:00|7201.6|7199.6|7200.9|7198.9|7202.4|7200.4|7199.4|7197.4|39
1732129500000|2024-11-20 19:05:00|7200.6|7198.6|7198.1|7196.1|7201.1|7199.1|7198.1|7196.1|48
1732129800000|2024-11-20 19:10:00|7197.9|7195.9|7198.6|7196.6|7199.9|7197.9|7197.6|7195.6|20
1732130100000|2024-11-20 19:15:00|7198.4|7196.4|7198.6|7196.6|7200.1|7198.1|7198.1|7196.1|9
1732130400000|2024-11-20 19:20:00|7198.9|7196.9|7197.1|7195.1|7200.1|7198.1|7196.9|7194.9|18
1732130700000|2024-11-20 19:25:00|7197.4|7195.4|7198.6|7196.6|7199.6|7197.6|7197.4|7195.4|23
1732131000000|2024-11-20 19:30:00|7198.4|7196.4|7201.9|7199.9|7202.6|7200.6|7198.1|7196.1|43
1732131300000|2024-11-20 19:35:00|7201.6|7199.6|7203.1|7201.1|7204.1|7202.1|7200.6|7198.6|75
1732131600000|2024-11-20 19:40:00|7203.4|7201.4|7206.1|7204.1|7207.1|7205.1|7203.1|7201.1|62
1732131900000|2024-11-20 19:45:00|7205.9|7203.9|7207.6|7205.6|7208.6|7206.6|7205.9|7203.9|51
1732132200000|2024-11-20 19:50:00|7207.4|7205.4|7205.6|7203.6|7207.9|7205.9|7205.4|7203.4|40
1732132500000|2024-11-20 19:55:00|7205.4|7203.4|7204.1|7202.1|7206.1|7204.1|7202.9|7200.9|44
1732132800000|2024-11-20 20:00:00|7203.4|7201.4|7202.4|7200.4|7203.4|7201.4|7200.4|7198.4|76
1732133100000|2024-11-20 20:05:00|7202.1|7200.1|7200.6|7198.6|7202.9|7200.9|7199.6|7197.6|100
1732133400000|2024-11-20 20:10:00|7200.4|7198.4|7200.6|7198.6|7202.4|7200.4|7199.9|7197.9|59
1732133700000|2024-11-20 20:15:00|7200.4|7198.4|7203.4|7201.4|7203.6|7201.6|7199.9|7197.9|32
1732134000000|2024-11-20 20:20:00|7203.1|7201.1|7205.6|7203.6|7205.6|7203.6|7203.1|7201.1|27
1732134300000|2024-11-20 20:25:00|7205.4|7203.4|7206.6|7204.6|7207.1|7205.1|7205.4|7203.4|38
1732134600000|2024-11-20 20:30:00|7206.9|7204.9|7217.6|7215.6|7218.1|7216.1|7206.9|7204.9|147
1732134900000|2024-11-20 20:35:00|7217.4|7215.4|7216.6|7214.6|7218.9|7216.9|7214.1|7212.1|210
1732135200000|2024-11-20 20:40:00|7217.1|7215.1|7214.9|7212.9|7218.4|7216.4|7213.1|7211.1|79
1732135500000|2024-11-20 20:45:00|7215.1|7213.1|7219.9|7217.9|7219.9|7217.9|7214.1|7212.1|156
1732135800000|2024-11-20 20:50:00|7221.1|7219.1|7220.1|7218.1|7223.4|7221.4|7218.9|7216.9|193
1732136100000|2024-11-20 20:55:00|7219.9|7217.9|7224.1|7222.1|7224.6|7222.6|7217.9|7215.9|236
1732136400000|2024-11-20 21:00:00|7223.2|7219.2|7225.9|7221.9|7228.1|7224.1|7223.2|7219.2|0
1732136700000|2024-11-20 21:05:00|7225.7|7221.7|7225.5|7221.5|7227.9|7223.9|7225.3|7221.3|0
1732137000000|2024-11-20 21:10:00|7225.4|7221.4|7226.1|7222.1|7226.6|7222.6|7224.9|7220.9|0
1732137300000|2024-11-20 21:15:00|7225.8|7221.8|7225.8|7221.8|7226.6|7222.6|7224.9|7220.9|0
1732137600000|2024-11-20 21:20:00|7225.6|7221.6|7221.1|7217.1|7226.2|7222.2|7203.3|7199.3|0
1732137900000|2024-11-20 21:25:00|7221|7217|7212.8|7208.8|7222|7218|7212.5|7208.5|0
1732138200000|2024-11-20 21:30:00|7212.7|7208.7|7221.2|7217.2|7221.3|7217.3|7210.2|7206.2|0
1732138500000|2024-11-20 21:35:00|7221|7217|7218|7214|7222|7218|7216.2|7212.2|0
1732138800000|2024-11-20 21:40:00|7218.1|7214.1|7222.4|7218.4|7222.7|7218.7|7217.5|7213.5|0
1732139100000|2024-11-20 21:45:00|7222.2|7218.2|7224.1|7220.1|7225.2|7221.2|7221.8|7217.8|0
1732139400000|2024-11-20 21:50:00|7224.3|7220.3|7222.7|7218.7|7224.4|7220.4|7222.1|7218.1|0
1732139700000|2024-11-20 21:55:00|7222.9|7218.9|7224|7220|7227.3|7223.3|7222.9|7218.9|0
1732140000000|2024-11-20 22:00:00|7224.2|7220.2|7227.1|7223.1|7228.7|7224.7|7224.2|7220.2|0
1732140300000|2024-11-20 22:05:00|7227|7223|7228.1|7224.1|7228.2|7224.2|7226.5|7222.5|0
1732140600000|2024-11-20 22:10:00|7228.4|7224.4|7227|7223|7228.4|7224.4|7226.8|7222.8|0
1732140900000|2024-11-20 22:15:00|7227.3|7223.3|7227.1|7223.1|7227.7|7223.7|7227|7223|0
1732141200000|2024-11-20 22:20:00|7226.8|7222.8|7225.2|7221.2|7227.3|7223.3|7225.2|7221.2|0
1732141500000|2024-11-20 22:25:00|7225|7221|7224.7|7220.7|7225|7221|7224.7|7220.7|0
1732141800000|2024-11-20 22:30:00|7225.2|7221.2|7225.4|7221.4|7226.2|7222.2|7225.1|7221.1|0
1732142100000|2024-11-20 22:35:00|7225.1|7221.1|7224.3|7220.3|7225.1|7221.1|7224|7220|0
1732142400000|2024-11-20 22:40:00|7224.1|7220.1|7224.3|7220.3|7224.5|7220.5|7223.7|7219.7|0
1732142700000|2024-11-20 22:45:00|7224.1|7220.1|7224.6|7220.6|7224.6|7220.6|7223.8|7219.8|0
1732143000000|2024-11-20 22:50:00|7224.1|7220.1|7224.5|7220.5|7224.5|7220.5|7224.1|7220.1|0
1732143300000|2024-11-20 22:55:00|7224.8|7220.8|7224.8|7220.8|7225.1|7221.1|7224.5|7220.5|0
1732143600000|2024-11-20 23:00:00|7224.7|7220.7|7224.2|7220.2|7224.8|7220.8|7220.9|7216.9|0
1732143900000|2024-11-20 23:05:00|7224.3|7220.3|7223.4|7219.4|7224.6|7220.6|7223.4|7219.4|0
1732144200000|2024-11-20 23:10:00|7223.6|7219.6|7220.3|7216.3|7223.6|7219.6|7220.3|7216.3|0
1732144500000|2024-11-20 23:15:00|7220.4|7216.4|7218.3|7214.3|7220.4|7216.4|7217.6|7213.6|0
1732144800000|2024-11-20 23:20:00|7218.4|7214.4|7221.4|7217.4|7221.4|7217.4|7218.4|7214.4|0
1732145100000|2024-11-20 23:25:00|7221.2|7217.2|7222.5|7218.5|7223.4|7219.4|7220.9|7216.9|0
1732145400000|2024-11-20 23:30:00|7222.8|7218.8|7225.3|7221.3|7227.6|7223.6|7222.6|7218.6|0
1732145700000|2024-11-20 23:35:00|7225.4|7221.4|7227.7|7223.7|7227.7|7223.7|7225.1|7221.1|0
1732146000000|2024-11-20 23:40:00|7227.5|7223.5|7227.6|7223.6|7229|7225|7227|7223|0
1732146300000|2024-11-20 23:45:00|7227.3|7223.3|7227.3|7223.3|7228.2|7224.2|7227.1|7223.1|0
1732146600000|2024-11-20 23:50:00|7227.6|7223.6|7227.6|7223.6|7227.8|7223.8|7226.8|7222.8|0
1732146900000|2024-11-20 23:55:00|7227.5|7223.5|7227.1|7223.1|7227.8|7223.8|7227|7223|0
1732147200000|2024-11-21 00:00:00|7227.2|7223.2|7222.7|7218.7|7228.4|7224.4|7222.7|7218.7|0
1732147500000|2024-11-21 00:05:00|7222.6|7218.6|7222.3|7218.3|7223.1|7219.1|7221.1|7217.1|0
1732147800000|2024-11-21 00:10:00|7222.2|7218.2|7222|7218|7223.1|7219.1|7220.5|7216.5|0
1732148100000|2024-11-21 00:15:00|7221.8|7217.8|7219.3|7216.3|7222.1|7218.1|7217.8|7214.8|0
1732148400000|2024-11-21 00:20:00|7218.6|7215.6|7214.8|7211.8|7219.3|7216.3|7213.3|7210.3|0
1732148700000|2024-11-21 00:25:00|7213.3|7210.3|7212.5|7209.5|7216.3|7213.3|7212.5|7209.5|0
1732149000000|2024-11-21 00:30:00|7211.8|7208.8|7208.8|7205.8|7211.8|7208.8|7208.7|7205.7|0
1732149300000|2024-11-21 00:35:00|7208.7|7205.7|7204.4|7201.4|7208.8|7205.8|7202.8|7199.8|0
1732149600000|2024-11-21 00:40:00|7205.1|7202.1|7207.4|7204.4|7209.7|7206.7|7204.4|7201.4|0
1732149900000|2024-11-21 00:45:00|7205.9|7202.9|7204.2|7201.2|7207.3|7204.3|7204.2|7201.2|0
1732150200000|2024-11-21 00:50:00|7204.3|7201.3|7201.3|7198.3|7204.3|7201.3|7201.3|7198.3|0
1732150500000|2024-11-21 00:55:00|7202.8|7199.8|7197.5|7194.5|7202.8|7199.8|7197.5|7194.5|0
1732150800000|2024-11-21 01:00:00|7198.2|7195.2|7204.4|7201.4|7204.4|7201.4|7197.5|7194.5|0
1732151100000|2024-11-21 01:05:00|7203.6|7200.6|7207.4|7204.4|7208.9|7205.9|7202.9|7199.9|0
1732151400000|2024-11-21 01:10:00|7207.5|7204.5|7202.8|7199.8|7208.9|7205.9|7202.8|7199.8|0
1732151700000|2024-11-21 01:15:00|7200.3|7197.3|7202.6|7199.6|7203.3|7200.3|7200.2|7197.2|0
1732152000000|2024-11-21 01:20:00|7203.3|7200.3|7203.4|7200.4|7204.8|7201.8|7200.3|7197.3|0
1732152300000|2024-11-21 01:25:00|7203.3|7200.3|7200.4|7197.4|7203.4|7200.4|7198.9|7195.9|0
1732152600000|2024-11-21 01:30:00|7202.2|7199.2|7203|7200|7206|7203|7202.2|7199.2|0
1732152900000|2024-11-21 01:35:00|7203.7|7200.7|7201.3|7198.3|7205.2|7202.2|7199.1|7196.1|0
1732153200000|2024-11-21 01:40:00|7201.4|7198.4|7202.8|7199.8|7204.3|7201.3|7199.8|7196.8|0
1732153500000|2024-11-21 01:45:00|7202.9|7199.9|7202.8|7199.8|7207.4|7204.4|7202.8|7199.8|0
1732153800000|2024-11-21 01:50:00|7202|7199|7196.7|7193.7|7202|7199|7196.7|7193.7|0
1732154100000|2024-11-21 01:55:00|7196.8|7193.8|7193.8|7190.8|7196.8|7193.8|7192.3|7189.3|0
1732154400000|2024-11-21 02:00:00|7195.3|7192.3|7201.2|7198.2|7202.7|7199.7|7195.3|7192.3|0
1732154700000|2024-11-21 02:05:00|7200.5|7197.5|7204.3|7201.3|7205.8|7202.8|7199.7|7196.7|0
1732155000000|2024-11-21 02:10:00|7202.8|7199.8|7199.9|7196.9|7204.3|7201.3|7199.2|7196.2|0
1732155300000|2024-11-21 02:15:00|7200.7|7197.7|7200.7|7197.7|7202.9|7199.9|7199.9|7196.9|0
1732155600000|2024-11-21 02:20:00|7201.4|7198.4|7201.5|7198.5|7203.7|7200.7|7201.4|7198.4|0
1732155900000|2024-11-21 02:25:00|7201.4|7198.4|7201.5|7198.5|7204.4|7201.4|7199.9|7196.9|0
1732156200000|2024-11-21 02:30:00|7202.9|7199.9|7200|7197|7204.5|7201.5|7198.5|7195.5|0
1732156500000|2024-11-21 02:35:00|7199.2|7196.2|7198.5|7195.5|7201.5|7198.5|7198.5|7195.5|0
1732156800000|2024-11-21 02:40:00|7197.8|7194.8|7195.5|7192.5|7198.5|7195.5|7194.8|7191.8|0
1732157100000|2024-11-21 02:45:00|7194.8|7191.8|7198.5|7195.5|7198.6|7195.6|7194.8|7191.8|0
1732157400000|2024-11-21 02:50:00|7198.6|7195.6|7195.6|7192.6|7198.6|7195.6|7195.5|7192.5|0
1732157700000|2024-11-21 02:55:00|7195.5|7192.5|7197|7194|7197.8|7194.8|7195.5|7192.5|0
1732158000000|2024-11-21 03:00:00|7197.1|7194.1|7197.1|7194.1|7198.6|7195.6|7197.1|7194.1|0
1732158300000|2024-11-21 03:05:00|7196.4|7193.4|7200.1|7197.1|7200.1|7197.1|7196.4|7193.4|0
1732158600000|2024-11-21 03:10:00|7198.6|7195.6|7198.6|7195.6|7198.6|7195.6|7197.1|7194.1|0
1732158900000|2024-11-21 03:15:00|7200.1|7197.1|7200.2|7197.2|7201.7|7198.7|7200.1|7197.1|0
1732159200000|2024-11-21 03:20:00|7201.7|7198.7|7204.6|7201.6|7204.6|7201.6|7201.7|7198.7|0
1732159500000|2024-11-21 03:25:00|7204.7|7201.7|7204.7|7201.7|7204.7|7201.7|7204.6|7201.6|0
1732159800000|2024-11-21 03:30:00|7204.6|7201.6|7204.6|7201.6|7205.4|7202.4|7204.6|7201.6|0
1732160100000|2024-11-21 03:35:00|7204.7|7201.7|7204.7|7201.7|7206.1|7203.1|7204.6|7201.6|0
1732160400000|2024-11-21 03:40:00|7204.6|7201.6|7201.7|7198.7|7204.7|7201.7|7201.7|7198.7|0
1732160700000|2024-11-21 03:45:00|7201.6|7198.6|7201.6|7198.6|7201.7|7198.7|7200.1|7197.1|0
1732161000000|2024-11-21 03:50:00|7200.2|7197.2|7200.1|7197.1|7200.2|7197.2|7200.1|7197.1|0
1732161300000|2024-11-21 03:55:00|7200|7197|7195.6|7192.6|7200.1|7197.1|7195.6|7192.6|0
1732161600000|2024-11-21 04:00:00|7194.1|7191.1|7195.8|7192.8|7197.3|7194.3|7191|7188|0
1732161900000|2024-11-21 04:05:00|7195.9|7192.9|7199|7196|7199|7196|7195.9|7192.9|0
1732162200000|2024-11-21 04:10:00|7198.3|7195.3|7203.5|7200.5|7204.2|7201.2|7197.5|7194.5|0
1732162500000|2024-11-21 04:15:00|7202|7199|7202|7199|7203.5|7200.5|7200.5|7197.5|0
1732162800000|2024-11-21 04:20:00|7201.3|7198.3|7200.5|7197.5|7202|7199|7200.5|7197.5|0
1732163100000|2024-11-21 04:25:00|7199.8|7196.8|7197.5|7194.5|7200.5|7197.5|7197.5|7194.5|0
1732163400000|2024-11-21 04:30:00|7197.6|7194.6|7199.1|7196.1|7200.6|7197.6|7197.5|7194.5|0
1732163700000|2024-11-21 04:35:00|7200.5|7197.5|7197.6|7194.6|7202|7199|7197.6|7194.6|0
1732164000000|2024-11-21 04:40:00|7198.3|7195.3|7201.3|7198.3|7201.3|7198.3|7198.3|7195.3|0
1732164300000|2024-11-21 04:45:00|7200.6|7197.6|7200.5|7197.5|7200.6|7197.6|7199|7196|0
1732164600000|2024-11-21 04:50:00|7199|7196|7200.6|7197.6|7202.1|7199.1|7199|7196|0
1732165200000|2024-11-21 05:00:00|7199.1|7196.1|7200.6|7197.6|7200.6|7197.6|7197.6|7194.6|0
1732165500000|2024-11-21 05:05:00|7200.7|7197.7|7200.7|7197.7|7202.2|7199.2|7200.6|7197.6|0
1732165800000|2024-11-21 05:10:00|7199.2|7196.2|7200.7|7197.7|7200.7|7197.7|7199.2|7196.2|0
1732166100000|2024-11-21 05:15:00|7202.2|7199.2|7205.2|7202.2|7205.9|7202.9|7202.2|7199.2|0
1732166400000|2024-11-21 05:20:00|7205.9|7202.9|7206.8|7203.8|7208.2|7205.2|7205.2|7202.2|0
1732166700000|2024-11-21 05:25:00|7208.2|7205.2|7205.7|7202.7|7208.2|7205.2|7205.3|7202.3|0
1732167000000|2024-11-21 05:30:00|7204.2|7201.2|7207|7204|7207.8|7204.8|7204.2|7201.2|0
1732167300000|2024-11-21 05:35:00|7206.3|7203.3|7203.3|7200.3|7207.7|7204.7|7201.8|7198.8|0
1732167600000|2024-11-21 05:40:00|7203.1|7200.1|7204.7|7201.7|7204.7|7201.7|7201.6|7198.6|0
1732167900000|2024-11-21 05:45:00|7205.4|7202.4|7207.6|7204.6|7207.6|7204.6|7205.4|7202.4|0
1732168200000|2024-11-21 05:50:00|7209.1|7206.1|7208.3|7205.3|7209.1|7206.1|7207.5|7204.5|0
1732168500000|2024-11-21 05:55:00|7209|7206|7211.2|7208.2|7212|7209|7208.3|7205.3|0
1732168800000|2024-11-21 06:00:00|7211.3|7208.3|7211.9|7208.9|7214.9|7211.9|7210.5|7207.5|0
1732169100000|2024-11-21 06:05:00|7211.2|7208.2|7213.3|7210.3|7213.3|7210.3|7207.3|7204.3|0
1732169400000|2024-11-21 06:10:00|7213.2|7210.2|7213.3|7210.3|7213.3|7210.3|7210.3|7207.3|0
1732169700000|2024-11-21 06:15:00|7214.8|7211.8|7213.2|7210.2|7214.8|7211.8|7209.5|7206.5|0
1732170000000|2024-11-21 06:20:00|7211.7|7208.7|7211.7|7208.7|7212.5|7209.5|7210.9|7207.9|0
1732170300000|2024-11-21 06:25:00|7211.8|7208.8|7216.4|7213.4|7216.4|7213.4|7211.7|7208.7|0
1732170600000|2024-11-21 06:30:00|7215.6|7212.6|7217.8|7214.8|7217.9|7214.9|7214.9|7211.9|0
1732170900000|2024-11-21 06:35:00|7216.3|7213.3|7217.9|7214.9|7217.9|7214.9|7214.8|7211.8|0
1732171200000|2024-11-21 06:40:00|7218.6|7215.6|7217.8|7214.8|7219.3|7216.3|7217.8|7214.8|0
1732171500000|2024-11-21 06:45:00|7217.9|7214.9|7217.8|7214.8|7217.9|7214.9|7217.8|7214.8|0
1732171800000|2024-11-21 06:50:00|7219.3|7216.3|7216.3|7213.3|7219.3|7216.3|7216.3|7213.3|0
1732172100000|2024-11-21 06:55:00|7217.1|7214.1|7220.8|7217.8|7222.3|7219.3|7217.1|7214.1|0
1732172400000|2024-11-21 07:00:00|7221.5|7218.5|7228.7|7226.7|7230.4|7228.4|7220.8|7217.8|111
1732172700000|2024-11-21 07:05:00|7228.9|7226.9|7226.2|7224.2|7229.9|7227.9|7225.4|7223.4|85
1732173000000|2024-11-21 07:10:00|7225.9|7223.9|7221.9|7219.9|7228.2|7226.2|7219.9|7217.9|47
1732173300000|2024-11-21 07:15:00|7221.4|7219.4|7221.4|7219.4|7223.9|7221.9|7217.4|7215.4|63
1732173600000|2024-11-21 07:20:00|7222.2|7220.2|7221.7|7219.7|7222.7|7220.7|7218.7|7216.7|38
1732173900000|2024-11-21 07:25:00|7221.9|7219.9|7196.4|7194.4|7224.7|7222.7|7192.2|7190.2|193
1732174200000|2024-11-21 07:30:00|7196.2|7194.2|7191.4|7189.4|7203.9|7201.9|7190.7|7188.7|101
1732174500000|2024-11-21 07:35:00|7191.7|7189.7|7196.2|7194.2|7199.9|7197.9|7181.4|7179.4|92
1732174800000|2024-11-21 07:40:00|7195.9|7193.9|7203.2|7201.2|7205.2|7203.2|7191.4|7189.4|64
1732175100000|2024-11-21 07:45:00|7202.9|7200.9|7209.4|7207.4|7211.2|7209.2|7200.2|7198.2|28
1732175400000|2024-11-21 07:50:00|7209.7|7207.7|7214.4|7212.4|7217.2|7215.2|7209.2|7207.2|81
1732175700000|2024-11-21 07:55:00|7214.7|7212.7|7191.4|7189.4|7214.7|7212.7|7190.7|7188.7|140
1732176000000|2024-11-21 08:00:00|7190.9|7189.9|7194.9|7193.9|7210.9|7209.9|7182.4|7181.4|1185
1732176300000|2024-11-21 08:05:00|7194.4|7193.4|7181.7|7180.7|7197.9|7196.9|7177.4|7176.4|502
1732176600000|2024-11-21 08:10:00|7181.9|7180.9|7191.7|7190.7|7192.9|7191.9|7176.2|7175.2|361
1732176900000|2024-11-21 08:15:00|7190.9|7189.9|7178.7|7177.7|7193.9|7192.9|7173.9|7172.9|295
1732177200000|2024-11-21 08:20:00|7178.4|7177.4|7176.4|7175.4|7192.2|7191.2|7175.4|7174.4|529
1732177500000|2024-11-21 08:25:00|7177.4|7176.4|7175.9|7174.9|7182.9|7181.9|7172.4|7171.4|359
1732177800000|2024-11-21 08:30:00|7176.2|7175.2|7160.2|7159.2|7177.2|7176.2|7159.9|7158.9|719
1732178100000|2024-11-21 08:35:00|7163.9|7162.9|7161.4|7160.4|7163.9|7162.9|7153.4|7152.4|619
1732178400000|2024-11-21 08:40:00|7161.6|7160.6|7164.4|7163.4|7167.9|7166.9|7157.1|7156.1|354
1732178700000|2024-11-21 08:45:00|7164.1|7163.1|7173.1|7172.1|7175.1|7174.1|7163.1|7162.1|320
1732179000000|2024-11-21 08:50:00|7172.9|7171.9|7181.1|7180.1|7183.4|7182.4|7172.1|7171.1|418
1732179300000|2024-11-21 08:55:00|7180.9|7179.9|7178.1|7177.1|7188.1|7187.1|7177.1|7176.1|254
1732179600000|2024-11-21 09:00:00|7177.9|7176.9|7165.1|7164.1|7178.1|7177.1|7163.6|7162.6|222
1732179900000|2024-11-21 09:05:00|7165.4|7164.4|7157.6|7156.6|7172.4|7171.4|7157.1|7156.1|240
1732180200000|2024-11-21 09:10:00|7157.1|7156.1|7165.4|7164.4|7168.6|7167.6|7155.1|7154.1|289
1732180500000|2024-11-21 09:15:00|7164.9|7163.9|7158.1|7157.1|7172.4|7171.4|7157.4|7156.4|388
1732180800000|2024-11-21 09:20:00|7157.9|7156.9|7143.1|7142.1|7158.1|7157.1|7141.6|7140.6|445
1732181100000|2024-11-21 09:25:00|7142.9|7141.9|7131.4|7130.4|7149.6|7148.6|7131.1|7130.1|596
1732181400000|2024-11-21 09:30:00|7131.1|7130.1|7141.6|7140.6|7146.1|7145.1|7131.1|7130.1|372
1732181700000|2024-11-21 09:35:00|7141.9|7140.9|7137.6|7136.6|7143.9|7142.9|7134.6|7133.6|387
1732182000000|2024-11-21 09:40:00|7137.4|7136.4|7154.1|7153.1|7156.1|7155.1|7136.1|7135.1|330
1732182300000|2024-11-21 09:45:00|7153.9|7152.9|7164.1|7163.1|7171.6|7170.6|7153.6|7152.6|477
1732182600000|2024-11-21 09:50:00|7164.4|7163.4|7163.4|7162.4|7166.6|7165.6|7159.4|7158.4|297
1732182900000|2024-11-21 09:55:00|7163.1|7162.1|7176.6|7175.6|7178.6|7177.6|7161.1|7160.1|441
1732183200000|2024-11-21 10:00:00|7175.6|7174.6|7177.1|7176.1|7181.4|7180.4|7174.6|7173.6|266
1732183500000|2024-11-21 10:05:00|7176.9|7175.9|7181.1|7180.1|7185.4|7184.4|7176.6|7175.6|270
1732183800000|2024-11-21 10:10:00|7181.4|7180.4|7165.6|7164.6|7181.9|7180.9|7164.4|7163.4|392
1732184100000|2024-11-21 10:15:00|7165.4|7164.4|7163.6|7162.6|7167.1|7166.1|7162.6|7161.6|170
1732184400000|2024-11-21 10:20:00|7163.4|7162.4|7159.1|7158.1|7165.6|7164.6|7157.1|7156.1|180
1732184700000|2024-11-21 10:25:00|7158.9|7157.9|7157.1|7156.1|7160.4|7159.4|7153.6|7152.6|174
1732185000000|2024-11-21 10:30:00|7156.9|7155.9|7160.1|7159.1|7164.4|7163.4|7154.6|7153.6|203
1732185300000|2024-11-21 10:35:00|7159.9|7158.9|7166.1|7165.1|7167.9|7166.9|7159.4|7158.4|185
1732185600000|2024-11-21 10:40:00|7165.6|7164.6|7170.6|7169.6|7173.9|7172.9|7165.6|7164.6|172
1732185900000|2024-11-21 10:45:00|7170.9|7169.9|7160.1|7159.1|7171.9|7170.9|7159.4|7158.4|151
1732186200000|2024-11-21 10:50:00|7160.4|7159.4|7160.1|7159.1|7168.1|7167.1|7159.4|7158.4|152
1732186500000|2024-11-21 10:55:00|7160.4|7159.4|7171.6|7170.6|7171.9|7170.9|7154.6|7153.6|353
1732186800000|2024-11-21 11:00:00|7170.6|7169.6|7168.6|7167.6|7178.9|7177.9|7167.1|7166.1|315
1732187100000|2024-11-21 11:05:00|7168.4|7167.4|7178.1|7177.1|7180.1|7179.1|7167.4|7166.4|203
1732187400000|2024-11-21 11:10:00|7177.9|7176.9|7183.6|7182.6|7183.9|7182.9|7175.9|7174.9|198
1732187700000|2024-11-21 11:15:00|7184.1|7183.1|7189.1|7188.1|7189.6|7188.6|7181.9|7180.9|231
1732188000000|2024-11-21 11:20:00|7188.9|7187.9|7188.1|7187.1|7192.6|7191.6|7186.4|7185.4|297
1732188300000|2024-11-21 11:25:00|7188.4|7187.4|7191.6|7190.6|7192.9|7191.9|7186.6|7185.6|276
1732188600000|2024-11-21 11:30:00|7191.9|7190.9|7191.1|7190.1|7192.9|7191.9|7185.4|7184.4|228
1732188900000|2024-11-21 11:35:00|7190.9|7189.9|7187.9|7186.9|7192.6|7191.6|7184.4|7183.4|203
1732189200000|2024-11-21 11:40:00|7187.6|7186.6|7187.6|7186.6|7188.9|7187.9|7181.9|7180.9|176
1732189500000|2024-11-21 11:45:00|7187.9|7186.9|7180.9|7179.9|7188.1|7187.1|7179.1|7178.1|243
1732189800000|2024-11-21 11:50:00|7181.1|7180.1|7180.1|7179.1|7183.4|7182.4|7177.1|7176.1|418
1732190100000|2024-11-21 11:55:00|7179.9|7178.9|7183.1|7182.1|7184.1|7183.1|7177.1|7176.1|107
1732190400000|2024-11-21 12:00:00|7179.6|7178.6|7187.1|7186.1|7189.1|7188.1|7179.6|7178.6|206
1732190700000|2024-11-21 12:05:00|7187.4|7186.4|7194.6|7193.6|7195.1|7194.1|7187.1|7186.1|179
1732191000000|2024-11-21 12:10:00|7194.9|7193.9|7190.1|7189.1|7195.1|7194.1|7189.1|7188.1|109
1732191300000|2024-11-21 12:15:00|7190.4|7189.4|7193.1|7192.1|7194.9|7193.9|7190.1|7189.1|147
1732191600000|2024-11-21 12:20:00|7192.9|7191.9|7195.4|7194.4|7196.6|7195.6|7192.1|7191.1|102
1732191900000|2024-11-21 12:25:00|7195.6|7194.6|7188.1|7187.1|7196.4|7195.4|7188.1|7187.1|126
1732192200000|2024-11-21 12:30:00|7188.4|7187.4|7189.6|7188.6|7193.4|7192.4|7187.1|7186.1|112
1732192500000|2024-11-21 12:35:00|7189.4|7188.4|7188.6|7187.6|7191.4|7190.4|7183.6|7182.6|197
1732192800000|2024-11-21 12:40:00|7188.1|7187.1|7192.6|7191.6|7193.1|7192.1|7187.6|7186.6|176
1732193100000|2024-11-21 12:45:00|7192.4|7191.4|7183.9|7182.9|7193.9|7192.9|7183.4|7182.4|168
1732193400000|2024-11-21 12:50:00|7183.6|7182.6|7176.1|7175.1|7184.4|7183.4|7175.4|7174.4|202
1732193700000|2024-11-21 12:55:00|7176.4|7175.4|7174.6|7173.6|7177.4|7176.4|7172.6|7171.6|140
1732194000000|2024-11-21 13:00:00|7175.4|7174.4|7179.1|7178.1|7183.1|7182.1|7175.4|7174.4|315
1732194300000|2024-11-21 13:05:00|7179.4|7178.4|7176.1|7175.1|7181.9|7180.9|7174.6|7173.6|244
1732194600000|2024-11-21 13:10:00|7176.4|7175.4|7182.6|7181.6|7186.6|7185.6|7176.1|7175.1|168
1732194900000|2024-11-21 13:15:00|7182.9|7181.9|7193.6|7192.6|7193.6|7192.6|7181.9|7180.9|760
1732195200000|2024-11-21 13:20:00|7193.9|7192.9|7188.9|7187.9|7194.1|7193.1|7186.1|7185.1|215
1732195500000|2024-11-21 13:25:00|7189.1|7188.1|7184.4|7183.4|7189.6|7188.6|7182.1|7181.1|170
1732195800000|2024-11-21 13:30:00|7184.6|7183.6|7183.1|7182.1|7188.1|7187.1|7180.1|7179.1|197
1732196100000|2024-11-21 13:35:00|7182.9|7181.9|7191.1|7190.1|7191.9|7190.9|7182.6|7181.6|154
1732196400000|2024-11-21 13:40:00|7190.9|7189.9|7192.1|7191.1|7193.1|7192.1|7187.6|7186.6|180
1732196700000|2024-11-21 13:45:00|7191.9|7190.9|7184.6|7183.6|7191.9|7190.9|7181.6|7180.6|174
1732197000000|2024-11-21 13:50:00|7184.9|7183.9|7178.6|7177.6|7185.9|7184.9|7176.9|7175.9|257
1732197300000|2024-11-21 13:55:00|7178.4|7177.4|7178.4|7177.4|7180.9|7179.9|7176.6|7175.6|182
1732197600000|2024-11-21 14:00:00|7178.1|7177.1|7175.9|7174.9|7180.6|7179.6|7174.1|7173.1|214
1732197900000|2024-11-21 14:05:00|7175.6|7174.6|7183.6|7182.6|7185.9|7184.9|7173.9|7172.9|235
1732198200000|2024-11-21 14:10:00|7183.9|7182.9|7188.9|7187.9|7191.9|7190.9|7183.1|7182.1|179
1732198500000|2024-11-21 14:15:00|7189.1|7188.1|7180.4|7179.4|7189.6|7188.6|7180.4|7179.4|167
1732198800000|2024-11-21 14:20:00|7180.6|7179.6|7182.1|7181.1|7183.4|7182.4|7179.1|7178.1|265
1732199100000|2024-11-21 14:25:00|7182.6|7181.6|7184.4|7183.4|7188.6|7187.6|7181.9|7180.9|242
1732199400000|2024-11-21 14:30:00|7184.1|7183.1|7176.6|7175.6|7185.9|7184.9|7175.1|7174.1|445
1732199700000|2024-11-21 14:35:00|7176.9|7175.9|7170.4|7169.4|7177.4|7176.4|7163.6|7162.6|566
1732200000000|2024-11-21 14:40:00|7170.1|7169.1|7191.6|7190.6|7192.1|7191.1|7170.1|7169.1|336
1732200300000|2024-11-21 14:45:00|7191.1|7190.1|7198.1|7197.1|7200.9|7199.9|7188.1|7187.1|525
1732200600000|2024-11-21 14:50:00|7198.4|7197.4|7190.1|7189.1|7200.9|7199.9|7187.1|7186.1|431
1732200900000|2024-11-21 14:55:00|7190.6|7189.6|7188.1|7187.1|7192.4|7191.4|7187.9|7186.9|176
1732201200000|2024-11-21 15:00:00|7190.1|7189.1|7182.1|7181.1|7190.4|7189.4|7180.1|7179.1|402
1732201500000|2024-11-21 15:05:00|7182.4|7181.4|7175.6|7174.6|7184.9|7183.9|7172.4|7171.4|936
1732201800000|2024-11-21 15:10:00|7175.5|7174.5|7198|7197|7198|7197|7174|7173|394
1732202100000|2024-11-21 15:15:00|7197.8|7196.8|7200.3|7199.3|7202.8|7201.8|7197|7196|290
1732202400000|2024-11-21 15:20:00|7200.5|7199.5|7195|7194|7202|7201|7189|7188|458
1732202700000|2024-11-21 15:25:00|7195.3|7194.3|7189.5|7188.5|7198.5|7197.5|7187.3|7186.3|288
1732203000000|2024-11-21 15:30:00|7189.8|7188.8|7196|7195|7200.5|7199.5|7189|7188|437
1732203300000|2024-11-21 15:35:00|7196.3|7195.3|7201.5|7200.5|7205.5|7204.5|7195.3|7194.3|348
1732203600000|2024-11-21 15:40:00|7201.3|7200.3|7209|7208|7214.3|7213.3|7201.3|7200.3|387
1732203900000|2024-11-21 15:45:00|7209.3|7208.3|7213.5|7212.5|7216.8|7215.8|7207.5|7206.5|364
1732204200000|2024-11-21 15:50:00|7213.8|7212.8|7219.3|7218.3|7219.3|7218.3|7212|7211|264
1732204500000|2024-11-21 15:55:00|7219.5|7218.5|7222|7221|7224.8|7223.8|7219.5|7218.5|508
1732204800000|2024-11-21 16:00:00|7222.5|7221.5|7224|7223|7224.5|7223.5|7219.8|7218.8|388
1732205100000|2024-11-21 16:05:00|7224.3|7223.3|7213.3|7212.3|7224.3|7223.3|7213|7212|355
1732205400000|2024-11-21 16:10:00|7213.5|7212.5|7215|7214|7215.5|7214.5|7209.3|7208.3|329
1732205700000|2024-11-21 16:15:00|7214.8|7213.8|7216.3|7215.3|7219|7218|7213|7212|719
1732206000000|2024-11-21 16:20:00|7216|7215|7218.8|7217.8|7219|7218|7215.5|7214.5|386
1732206300000|2024-11-21 16:25:00|7219|7218|7219.3|7218.3|7220.8|7219.8|7216|7215|708
1732206600000|2024-11-21 16:30:00|7219.5|7217.5|7215.8|7213.8|7220.8|7218.8|7215.8|7213.8|2230
1732206900000|2024-11-21 16:35:00|7215.5|7213.5|7214.8|7212.8|7216.3|7214.3|7209.3|7207.3|1268
1732207200000|2024-11-21 16:40:00|7215|7213|7215|7213|7216|7214|7213|7211|106
1732207500000|2024-11-21 16:45:00|7215.3|7213.3|7203|7201|7215.8|7213.8|7201|7199|246
1732207800000|2024-11-21 16:50:00|7203.3|7201.3|7206.5|7204.5|7207.8|7205.8|7202.5|7200.5|150
1732208100000|2024-11-21 16:55:00|7206.8|7204.8|7208.8|7206.8|7209|7207|7204|7202|112
1732208400000|2024-11-21 17:00:00|7209|7207|7199.5|7197.5|7209.5|7207.5|7199|7197|164
1732208700000|2024-11-21 17:05:00|7199.3|7197.3|7203|7201|7203|7201|7199|7197|64
1732209000000|2024-11-21 17:10:00|7203.3|7201.3|7205.5|7203.5|7205.5|7203.5|7199.5|7197.5|117
1732209300000|2024-11-21 17:15:00|7205.8|7203.8|7210.5|7208.5|7211|7209|7203.5|7201.5|106
1732209600000|2024-11-21 17:20:00|7210.8|7208.8|7214.3|7212.3|7214.8|7212.8|7208|7206|150
1732209900000|2024-11-21 17:25:00|7214.8|7212.8|7218.5|7216.5|7220.5|7218.5|7214|7212|203
1732210200000|2024-11-21 17:30:00|7218.8|7216.8|7220|7218|7220.3|7218.3|7215.8|7213.8|45
1732210500000|2024-11-21 17:35:00|7220.3|7218.3|7219.5|7217.5|7220.5|7218.5|7217.5|7215.5|40
1732210800000|2024-11-21 17:40:00|7219.8|7217.8|7221.3|7219.3|7222|7220|7219.5|7217.5|21
1732211100000|2024-11-21 17:45:00|7221.5|7219.5|7225|7223|7226|7224|7221.5|7219.5|70
1732211400000|2024-11-21 17:50:00|7225.3|7223.3|7224.8|7222.8|7227.3|7225.3|7224.5|7222.5|74
1732211700000|2024-11-21 17:55:00|7224.5|7222.5|7223|7221|7225.3|7223.3|7221.5|7219.5|109
1732212000000|2024-11-21 18:00:00|7223.3|7221.3|7226.5|7224.5|7226.5|7224.5|7222.8|7220.8|36
1732212300000|2024-11-21 18:05:00|7226.8|7224.8|7228.5|7226.5|7229.5|7227.5|7226.5|7224.5|64
1732212600000|2024-11-21 18:10:00|7228.8|7226.8|7227|7225|7229.8|7227.8|7226.5|7224.5|65
1732212900000|2024-11-21 18:15:00|7227.3|7225.3|7227.5|7225.5|7228|7226|7225|7223|54
1732213200000|2024-11-21 18:20:00|7228|7226|7229|7227|7229|7227|7226|7224|37
1732213500000|2024-11-21 18:25:00|7229.3|7227.3|7231.8|7229.8|7232|7230|7228.5|7226.5|59
1732213800000|2024-11-21 18:30:00|7232|7230|7231.8|7229.8|7233.3|7231.3|7231.5|7229.5|34
1732214100000|2024-11-21 18:35:00|7232|7230|7228.5|7226.5|7232.5|7230.5|7227.5|7225.5|44
1732214400000|2024-11-21 18:40:00|7228.8|7226.8|7228.3|7226.3|7229|7227|7227.5|7225.5|33
1732214700000|2024-11-21 18:45:00|7228.5|7226.5|7226|7224|7229.5|7227.5|7226|7224|50
1732215000000|2024-11-21 18:50:00|7225.5|7223.5|7227.3|7225.3|7227.3|7225.3|7224.8|7222.8|48
1732215300000|2024-11-21 18:55:00|7227|7225|7228|7226|7228.5|7226.5|7226|7224|39
1732215600000|2024-11-21 19:00:00|7227.8|7225.8|7228.5|7226.5|7229|7227|7227.3|7225.3|26
1732215900000|2024-11-21 19:05:00|7228.3|7226.3|7225.3|7223.3|7228.5|7226.5|7225|7223|62
1732216200000|2024-11-21 19:10:00|7225|7223|7226.5|7224.5|7226.8|7224.8|7224.3|7222.3|47
1732216500000|2024-11-21 19:15:00|7226.8|7224.8|7222.5|7220.5|7227|7225|7222.5|7220.5|38
1732216800000|2024-11-21 19:20:00|7222.8|7220.8|7229|7227|7229.8|7227.8|7222.5|7220.5|47
1732217100000|2024-11-21 19:25:00|7229.3|7227.3|7230|7228|7230.5|7228.5|7227.8|7225.8|35
1732217400000|2024-11-21 19:30:00|7229.8|7227.8|7226.5|7224.5|7229.8|7227.8|7226.3|7224.3|35
1732217700000|2024-11-21 19:35:00|7226.8|7224.8|7229|7227|7229.5|7227.5|7226.5|7224.5|45
1732218000000|2024-11-21 19:40:00|7228.8|7226.8|7227.8|7225.8|7229|7227|7227.5|7225.5|19
1732218300000|2024-11-21 19:45:00|7228|7226|7227.5|7225.5|7228.3|7226.3|7226.5|7224.5|108
1732218600000|2024-11-21 19:50:00|7227.8|7225.8|7230|7228|7230|7228|7225.5|7223.5|32
1732218900000|2024-11-21 19:55:00|7230.3|7228.3|7229.5|7227.5|7231.5|7229.5|7229|7227|31
1732219200000|2024-11-21 20:00:00|7229.3|7227.3|7230|7228|7230.5|7228.5|7228.3|7226.3|47
1732219500000|2024-11-21 20:05:00|7230.3|7228.3|7232|7230|7232.3|7230.3|7229.5|7227.5|32
1732219800000|2024-11-21 20:10:00|7231.8|7229.8|7230|7228|7232.5|7230.5|7230|7228|45
1732220100000|2024-11-21 20:15:00|7229.8|7227.8|7230.5|7228.5|7231.3|7229.3|7229.8|7227.8|58
1732220400000|2024-11-21 20:20:00|7230.8|7228.8|7230.3|7228.3|7231|7229|7229.8|7227.8|64
1732220700000|2024-11-21 20:25:00|7230|7228|7231.3|7229.3|7232.8|7230.8|7230|7228|37
1732221000000|2024-11-21 20:30:00|7231.5|7229.5|7228|7226|7232|7230|7227.8|7225.8|27
1732221300000|2024-11-21 20:35:00|7227.8|7225.8|7226.8|7224.8|7228.3|7226.3|7224.5|7222.5|36
1732221600000|2024-11-21 20:40:00|7226.5|7224.5|7226|7224|7227|7225|7224.8|7222.8|55
1732221900000|2024-11-21 20:45:00|7225.8|7223.8|7226.5|7224.5|7226.8|7224.8|7225|7223|71
1732222200000|2024-11-21 20:50:00|7226.3|7224.3|7226.5|7224.5|7226.8|7224.8|7223.8|7221.8|112
1732222500000|2024-11-21 20:55:00|7225.8|7223.8|7232|7230|7233.3|7231.3|7225|7223|217
1732222800000|2024-11-21 21:00:00|7231|7229|7232.5|7228.5|7233.3|7229.3|7230.5|7226.5|0
1732223100000|2024-11-21 21:05:00|7232.2|7228.2|7231.2|7227.2|7232.2|7228.2|7230.5|7226.5|0
1732223400000|2024-11-21 21:10:00|7230.9|7226.9|7230.4|7226.4|7231.9|7227.9|7230.1|7226.1|0
1732223700000|2024-11-21 21:15:00|7230.7|7226.7|7229.6|7225.6|7230.7|7226.7|7229.5|7225.5|0
1732224000000|2024-11-21 21:20:00|7229.9|7225.9|7228.3|7224.3|7230.4|7226.4|7227.2|7223.2|0
1732224300000|2024-11-21 21:25:00|7228.1|7224.1|7227.6|7223.6|7228.1|7224.1|7227|7223|0
1732224600000|2024-11-21 21:30:00|7227.5|7223.5|7228.7|7224.7|7229.5|7225.5|7227.5|7223.5|0
1732224900000|2024-11-21 21:35:00|7228.8|7224.8|7228.2|7224.2|7229.6|7225.6|7227.7|7223.7|0
1732225200000|2024-11-21 21:40:00|7228|7224|7228.1|7224.1|7228.2|7224.2|7226.9|7222.9|0
1732225500000|2024-11-21 21:45:00|7227.8|7223.8|7228.3|7224.3|7228.4|7224.4|7227.1|7223.1|0
1732225800000|2024-11-21 21:50:00|7228.4|7224.4|7228.6|7224.6|7229.9|7225.9|7228.1|7224.1|0
1732226100000|2024-11-21 21:55:00|7228.3|7224.3|7227.5|7223.5|7228.6|7224.6|7227.2|7223.2|0
1732226400000|2024-11-21 22:00:00|7227.7|7223.7|7227.1|7223.1|7227.8|7223.8|7227.1|7223.1|0
1732226700000|2024-11-21 22:05:00|7227|7223|7226.2|7222.2|7227.4|7223.4|7226.2|7222.2|0
1732227000000|2024-11-21 22:10:00|7226.3|7222.3|7227|7223|7227.4|7223.4|7226|7222|0
1732227300000|2024-11-21 22:15:00|7227.1|7223.1|7227.1|7223.1|7227.1|7223.1|7227|7223|0
1732227600000|2024-11-21 22:20:00|7227|7223|7227.3|7223.3|7227.3|7223.3|7226.8|7222.8|0
1732228200000|2024-11-21 22:30:00|7227.6|7223.6|7227|7223|7227.6|7223.6|7227|7223|0
1732228500000|2024-11-21 22:35:00|7227.1|7223.1|7227.1|7223.1|7227.1|7223.1|7227|7223|0
1732228800000|2024-11-21 22:40:00|7226.9|7222.9|7226.6|7222.6|7227.4|7223.4|7226.6|7222.6|0
1732229400000|2024-11-21 22:50:00|7226.5|7222.5|7226.2|7222.2|7226.5|7222.5|7226.2|7222.2|0
1732229700000|2024-11-21 22:55:00|7226.4|7222.4|7226.2|7222.2|7226.4|7222.4|7226.1|7222.1|0
1732230000000|2024-11-21 23:00:00|7226.1|7222.1|7225|7221|7226.1|7222.1|7222.4|7218.4|0
1732230300000|2024-11-21 23:05:00|7225.2|7221.2|7224.9|7220.9|7225.8|7221.8|7224.3|7220.3|0
1732230600000|2024-11-21 23:10:00|7225|7221|7224.4|7220.4|7226.4|7222.4|7223.9|7219.9|0
1732230900000|2024-11-21 23:15:00|7224.6|7220.6|7223.9|7219.9|7224.9|7220.9|7223.6|7219.6|0
1732231200000|2024-11-21 23:20:00|7223.8|7219.8|7224.9|7220.9|7225|7221|7222.7|7218.7|0
1732231500000|2024-11-21 23:25:00|7225|7221|7227.3|7223.3|7227.6|7223.6|7225|7221|0
1732231800000|2024-11-21 23:30:00|7227.5|7223.5|7228.2|7224.2|7228.5|7224.5|7227.2|7223.2|0
1732232100000|2024-11-21 23:35:00|7228.3|7224.3|7227.1|7223.1|7228.9|7224.9|7227|7223|0
1732232400000|2024-11-21 23:40:00|7227.3|7223.3|7226.9|7222.9|7227.7|7223.7|7226.8|7222.8|0
1732232700000|2024-11-21 23:45:00|7226.8|7222.8|7225.6|7221.6|7226.8|7222.8|7225.6|7221.6|0
1732233000000|2024-11-21 23:50:00|7225.4|7221.4|7224.5|7220.5|7225.4|7221.4|7222.4|7218.4|0
1732233300000|2024-11-21 23:55:00|7224.6|7220.6|7224.8|7220.8|7226|7222|7224.3|7220.3|0
1732233600000|2024-11-22 00:00:00|7225|7221|7228.5|7224.5|7228.6|7224.6|7223|7219|0
1732233900000|2024-11-22 00:05:00|7228.3|7224.3|7228|7224|7229.7|7225.7|7227.2|7223.2|0
1732234200000|2024-11-22 00:10:00|7227.9|7223.9|7226.9|7222.9|7228.2|7224.2|7225.7|7221.7|0
1732234500000|2024-11-22 00:15:00|7226.8|7222.8|7223.9|7220.9|7226.8|7222.8|7220.4|7216.9|0
1732234800000|2024-11-22 00:20:00|7225.4|7222.4|7228.3|7225.3|7228.3|7225.3|7225.3|7222.3|0
1732235100000|2024-11-22 00:25:00|7227.6|7224.6|7229.8|7226.8|7229.8|7226.8|7227.6|7224.6|0
1732235400000|2024-11-22 00:30:00|7229.7|7226.7|7228.2|7225.2|7229.7|7226.7|7226.7|7223.7|0
1732235700000|2024-11-22 00:35:00|7229|7226|7228.2|7225.2|7231.2|7228.2|7228.2|7225.2|0
1732236000000|2024-11-22 00:40:00|7227.5|7224.5|7226.7|7223.7|7228.2|7225.2|7226.7|7223.7|0
1732236300000|2024-11-22 00:45:00|7226|7223|7223.7|7220.7|7226|7223|7223.7|7220.7|0
1732236600000|2024-11-22 00:50:00|7223.8|7220.8|7225.3|7222.3|7226.8|7223.8|7223.8|7220.8|0
1732236900000|2024-11-22 00:55:00|7226|7223|7226.7|7223.7|7227.5|7224.5|7226|7223|0
1732237200000|2024-11-22 01:00:00|7227.5|7224.5|7227.7|7224.7|7233.7|7230.7|7227.5|7224.5|0
1732237500000|2024-11-22 01:05:00|7228.5|7225.5|7232.9|7229.9|7233.6|7230.6|7228.5|7225.5|0
1732237800000|2024-11-22 01:10:00|7233.2|7230.2|7239.5|7236.5|7239.5|7236.5|7232.9|7229.9|0
1732238100000|2024-11-22 01:15:00|7238|7235|7239.6|7236.6|7241.1|7238.1|7237.3|7234.3|0
1732238400000|2024-11-22 01:20:00|7239.7|7236.7|7241.9|7238.9|7242.6|7239.6|7239.7|7236.7|0
1732238700000|2024-11-22 01:25:00|7241.2|7238.2|7242.6|7239.6|7242.6|7239.6|7238.1|7235.1|0
1732239000000|2024-11-22 01:30:00|7242.4|7239.4|7240.9|7237.9|7245.3|7242.3|7240.9|7237.9|0
1732239300000|2024-11-22 01:35:00|7240.8|7237.8|7241|7238|7243.9|7240.9|7240.8|7237.8|0
1732239600000|2024-11-22 01:40:00|7240.9|7237.9|7240.9|7237.9|7242.4|7239.4|7239.5|7236.5|0
1732239900000|2024-11-22 01:45:00|7239.5|7236.5|7237.9|7234.9|7240.9|7237.9|7237.9|7234.9|0
1732240200000|2024-11-22 01:50:00|7238.7|7235.7|7240.9|7237.9|7242.4|7239.4|7238.7|7235.7|0
1732240500000|2024-11-22 01:55:00|7241.7|7238.7|7238.7|7235.7|7241.7|7238.7|7237.9|7234.9|0
1732240800000|2024-11-22 02:00:00|7239.4|7236.4|7238.7|7235.7|7242.4|7239.4|7237.9|7234.9|0
1732241100000|2024-11-22 02:05:00|7237.9|7234.9|7232.7|7229.7|7239.4|7236.4|7232.7|7229.7|0
1732241400000|2024-11-22 02:10:00|7232|7229|7230.3|7227.3|7232.7|7229.7|7229.6|7226.6|0
1732241700000|2024-11-22 02:15:00|7231.1|7228.1|7233.3|7230.3|7234.8|7231.8|7230.3|7227.3|0
1732242000000|2024-11-22 02:20:00|7234|7231|7234|7231|7237.7|7234.7|7233.3|7230.3|0
1732242300000|2024-11-22 02:25:00|7234.7|7231.7|7234.8|7231.8|7237.7|7234.7|7234.7|7231.7|0
1732242600000|2024-11-22 02:30:00|7235.5|7232.5|7234.8|7231.8|7236.3|7233.3|7231.8|7228.8|0
1732242900000|2024-11-22 02:35:00|7235.5|7232.5|7236.4|7233.4|7237.8|7234.8|7233.3|7230.3|0
1732243200000|2024-11-22 02:40:00|7236.3|7233.3|7235.6|7232.6|7236.4|7233.4|7231.9|7228.9|0
1732243500000|2024-11-22 02:45:00|7236.3|7233.3|7237.1|7234.1|7237.1|7234.1|7234.9|7231.9|0
1732243800000|2024-11-22 02:50:00|7236.4|7233.4|7239.6|7236.6|7239.6|7236.6|7236.4|7233.4|0
1732244100000|2024-11-22 02:55:00|7240.3|7237.3|7240.3|7237.3|7241.1|7238.1|7240.3|7237.3|0
1732244400000|2024-11-22 03:00:00|7241|7238|7241.8|7238.8|7241.8|7238.8|7240.3|7237.3|0
1732244700000|2024-11-22 03:05:00|7241.1|7238.1|7241.9|7238.9|7242.6|7239.6|7240.3|7237.3|0
1732245000000|2024-11-22 03:10:00|7242.6|7239.6|7243.5|7240.5|7243.5|7240.5|7241.9|7238.9|0
1732245300000|2024-11-22 03:15:00|7243.7|7240.7|7243.7|7240.7|7243.7|7240.7|7242.2|7239.2|0
1732245600000|2024-11-22 03:20:00|7244.4|7241.4|7246.5|7243.5|7246.6|7243.6|7244.4|7241.4|0
1732245900000|2024-11-22 03:25:00|7245.8|7242.8|7242.8|7239.8|7246.6|7243.6|7242|7239|0
1732246200000|2024-11-22 03:30:00|7242|7239|7236.5|7233.5|7242.8|7239.8|7236.4|7233.4|0
1732246500000|2024-11-22 03:35:00|7237.2|7234.2|7232.6|7229.6|7239.4|7236.4|7231.9|7228.9|0
1732246800000|2024-11-22 03:40:00|7233.3|7230.3|7227.4|7224.4|7233.3|7230.3|7225.8|7222.8|0
1732247100000|2024-11-22 03:45:00|7227.3|7224.3|7231.8|7228.8|7233.3|7230.3|7227.3|7224.3|0
1732247400000|2024-11-22 03:50:00|7232.6|7229.6|7235.1|7232.1|7235.3|7232.3|7230.3|7227.3|0
1732247700000|2024-11-22 03:55:00|7234.3|7231.3|7236.6|7233.6|7237.3|7234.3|7234.3|7231.3|0
1732248000000|2024-11-22 04:00:00|7237.3|7234.3|7241.8|7238.8|7241.8|7238.8|7236.6|7233.6|0
1732248300000|2024-11-22 04:05:00|7242.5|7239.5|7234.8|7231.8|7243.3|7240.3|7232.6|7229.6|0
1732248600000|2024-11-22 04:10:00|7234.7|7231.7|7231.9|7228.9|7237.1|7234.1|7231.9|7228.9|0
1732248900000|2024-11-22 04:15:00|7232.6|7229.6|7236.3|7233.3|7236.3|7233.3|7231.9|7228.9|0
1732249200000|2024-11-22 04:20:00|7237.1|7234.1|7236.3|7233.3|7239.3|7236.3|7234.8|7231.8|0
1732249500000|2024-11-22 04:25:00|7237.1|7234.1|7234.1|7231.1|7237.1|7234.1|7231.9|7228.9|0
1732249800000|2024-11-22 04:30:00|7234.7|7231.7|7237.7|7234.7|7237.7|7234.7|7234.7|7231.7|0
1732250100000|2024-11-22 04:35:00|7237|7234|7236.3|7233.3|7239.3|7236.3|7236.3|7233.3|0
1732250400000|2024-11-22 04:40:00|7234.9|7231.9|7232.6|7229.6|7234.9|7231.9|7231.9|7228.9|0
1732250700000|2024-11-22 04:45:00|7233.5|7230.5|7232|7229|7233.5|7230.5|7230.5|7227.5|0
1732251000000|2024-11-22 04:50:00|7232.7|7229.7|7235|7232|7235|7232|7232.7|7229.7|0
1732251300000|2024-11-22 04:55:00|7234.9|7231.9|7233.5|7230.5|7234.9|7231.9|7233.4|7230.4|0
1732251600000|2024-11-22 05:00:00|7234.2|7231.2|7232.7|7229.7|7236.4|7233.4|7231.2|7228.2|0
1732251900000|2024-11-22 05:05:00|7233.4|7230.4|7232|7229|7234.2|7231.2|7230.5|7227.5|0
1732252200000|2024-11-22 05:10:00|7232.7|7229.7|7229|7226|7232.7|7229.7|7229|7226|0
1732252500000|2024-11-22 05:15:00|7228.2|7225.2|7221.5|7218.5|7229|7226|7221.5|7218.5|0
1732252800000|2024-11-22 05:20:00|7223|7220|7224.5|7221.5|7224.5|7221.5|7221.5|7218.5|0
1732253100000|2024-11-22 05:25:00|7225.2|7222.2|7229.9|7226.9|7229.9|7226.9|7224.5|7221.5|0
1732253400000|2024-11-22 05:30:00|7230.6|7227.6|7228.3|7225.3|7231.4|7228.4|7226.8|7223.8|0
1732253700000|2024-11-22 05:35:00|7226.9|7223.9|7228.4|7225.4|7229.8|7226.8|7226.9|7223.9|0
1732254000000|2024-11-22 05:40:00|7229.1|7226.1|7229.8|7226.8|7231.3|7228.3|7226.9|7223.9|0
1732254300000|2024-11-22 05:45:00|7229.1|7226.1|7220.2|7217.2|7229.9|7226.9|7219.5|7216.5|0
1732254600000|2024-11-22 05:50:00|7219.5|7216.5|7221.7|7218.7|7222.4|7219.4|7219.5|7216.5|0
1732254900000|2024-11-22 05:55:00|7222.4|7219.4|7217.8|7214.8|7222.4|7219.4|7217.1|7214.1|0
1732255200000|2024-11-22 06:00:00|7217.1|7214.1|7221.5|7218.5|7222.2|7219.2|7215.5|7212.5|0
1732255500000|2024-11-22 06:05:00|7220.8|7217.8|7223|7220|7223.8|7220.8|7219.3|7216.3|0
1732255800000|2024-11-22 06:10:00|7223.8|7220.8|7223.8|7220.8|7224.5|7221.5|7220.8|7217.8|0
1732256100000|2024-11-22 06:15:00|7223|7220|7226.9|7223.9|7226.9|7223.9|7223|7220|0
1732256400000|2024-11-22 06:20:00|7227.6|7224.6|7229.9|7226.9|7229.9|7226.9|7226.9|7223.9|0
1732256700000|2024-11-22 06:25:00|7229.8|7226.8|7229.1|7226.1|7231.3|7228.3|7228.4|7225.4|0
1732257000000|2024-11-22 06:30:00|7228.3|7225.3|7228.3|7225.3|7228.3|7225.3|7226|7223|0
1732257300000|2024-11-22 06:35:00|7227.5|7224.5|7224.6|7221.6|7227.5|7224.5|7223.1|7220.1|0
1732257600000|2024-11-22 06:40:00|7225.3|7222.3|7224.6|7221.6|7225.4|7222.4|7223.1|7220.1|0
1732257900000|2024-11-22 06:45:00|7223.9|7220.9|7227.6|7224.6|7231.3|7228.3|7223.9|7220.9|0
1732258200000|2024-11-22 06:50:00|7228.3|7225.3|7223.9|7220.9|7228.3|7225.3|7223.9|7220.9|0
1732258500000|2024-11-22 06:55:00|7225.4|7222.4|7222.4|7219.4|7225.4|7222.4|7221|7218|0
1732258800000|2024-11-22 07:00:00|7222.9|7218.9|7224.7|7222.7|7232.2|7230.2|7221.5|7218.9|203
1732259100000|2024-11-22 07:05:00|7225|7223|7233.2|7231.2|7233.5|7231.5|7225|7223|119
1732259400000|2024-11-22 07:10:00|7233.5|7231.5|7237.2|7235.2|7238.2|7236.2|7231|7229|46
1732259700000|2024-11-22 07:15:00|7237.5|7235.5|7237.7|7235.7|7238.2|7236.2|7234.5|7232.5|68
1732260000000|2024-11-22 07:20:00|7237.5|7235.5|7245.5|7243.5|7245.7|7243.7|7237.2|7235.2|54
1732260300000|2024-11-22 07:25:00|7245.7|7243.7|7246|7244|7247|7245|7243.7|7241.7|85
1732260600000|2024-11-22 07:30:00|7245.7|7243.7|7248.5|7246.5|7250.5|7248.5|7244|7242|61
1732260900000|2024-11-22 07:35:00|7248.7|7246.7|7252.5|7250.5|7252.7|7250.7|7248.2|7246.2|54
1732261200000|2024-11-22 07:40:00|7252.2|7250.2|7248.2|7246.2|7252.2|7250.2|7246|7244|108
1732261500000|2024-11-22 07:45:00|7246.5|7244.5|7247.7|7245.7|7248|7246|7245|7243|120
1732261800000|2024-11-22 07:50:00|7247.5|7245.5|7243.7|7241.7|7247.7|7245.7|7243.7|7241.7|76
1732262100000|2024-11-22 07:55:00|7243.5|7241.5|7247.2|7245.2|7249.2|7247.2|7243.5|7241.5|220
1732262400000|2024-11-22 08:00:00|7246.7|7245.7|7246|7245|7257.2|7256.2|7243|7242|1253
1732262700000|2024-11-22 08:05:00|7246.5|7245.5|7259.7|7258.7|7262.7|7261.7|7246.5|7245.5|536
1732263000000|2024-11-22 08:10:00|7260|7259|7263.2|7262.2|7265.2|7264.2|7250.7|7249.7|549
1732263300000|2024-11-22 08:15:00|7262.7|7261.7|7245.2|7244.2|7262.7|7261.7|7243.5|7242.5|879
1732263600000|2024-11-22 08:20:00|7245.5|7244.5|7251.2|7250.2|7252.5|7251.5|7245.5|7244.5|322
1732263900000|2024-11-22 08:25:00|7251|7250|7248.7|7247.7|7255.2|7254.2|7240.5|7239.5|304
1732264200000|2024-11-22 08:30:00|7247.7|7246.7|7243.5|7242.5|7252.7|7251.7|7240.2|7239.2|336
1732264500000|2024-11-22 08:35:00|7243.7|7242.7|7240.7|7239.7|7249.7|7248.7|7239.2|7238.2|346
1732264800000|2024-11-22 08:40:00|7241.3|7240.3|7243.8|7242.8|7246.8|7245.8|7238.8|7237.8|192
1732265100000|2024-11-22 08:45:00|7244.1|7243.1|7243.3|7242.3|7247.1|7246.1|7240.3|7239.3|237
1732265400000|2024-11-22 08:50:00|7243.6|7242.6|7238.3|7237.3|7245.8|7244.8|7238.3|7237.3|271
1732265700000|2024-11-22 08:55:00|7237.8|7236.8|7234.1|7233.1|7240.1|7239.1|7230.3|7229.3|248
1732266000000|2024-11-22 09:00:00|7234.3|7233.3|7229.3|7228.3|7234.3|7233.3|7222.1|7221.1|606
1732266300000|2024-11-22 09:05:00|7229.1|7228.1|7211.1|7210.1|7229.8|7228.8|7208.8|7207.8|668
1732266600000|2024-11-22 09:10:00|7210.8|7209.8|7210.6|7209.6|7211.8|7210.8|7203.1|7202.1|509
1732266900000|2024-11-22 09:15:00|7210.8|7209.8|7198.3|7197.3|7213.8|7212.8|7198.1|7197.1|665
1732267200000|2024-11-22 09:20:00|7199.3|7198.3|7183.3|7182.3|7200.8|7199.8|7181.8|7180.8|548
1732267500000|2024-11-22 09:25:00|7182.8|7181.8|7166.6|7165.6|7183.3|7182.3|7155.1|7154.1|754
1732267800000|2024-11-22 09:30:00|7166.8|7165.8|7157.6|7156.6|7169.3|7168.3|7155.3|7154.3|550
1732268100000|2024-11-22 09:35:00|7157.3|7156.3|7165.8|7164.8|7167.6|7166.6|7156.6|7155.6|337
1732268400000|2024-11-22 09:40:00|7166.3|7165.3|7172.3|7171.3|7178.6|7177.6|7161.1|7160.1|789
1732268700000|2024-11-22 09:45:00|7172.6|7171.6|7176.1|7175.1|7177.3|7176.3|7166.3|7165.3|268
1732269000000|2024-11-22 09:50:00|7175.8|7174.8|7185.3|7184.3|7187.8|7186.8|7174.3|7173.3|329
1732269300000|2024-11-22 09:55:00|7185.1|7184.1|7193.8|7192.8|7194.3|7193.3|7182.8|7181.8|329
1732269600000|2024-11-22 10:00:00|7194.1|7193.1|7200.8|7199.8|7201.1|7200.1|7189.3|7188.3|624
1732269900000|2024-11-22 10:05:00|7200.6|7199.6|7190.8|7189.8|7204.8|7203.8|7190.8|7189.8|427
1732270200000|2024-11-22 10:10:00|7191.1|7190.1|7187.3|7186.3|7191.3|7190.3|7183.8|7182.8|430
1732270500000|2024-11-22 10:15:00|7187.1|7186.1|7187.8|7186.8|7191.6|7190.6|7183.6|7182.6|336
1732270800000|2024-11-22 10:20:00|7187.6|7186.6|7184.1|7183.1|7189.1|7188.1|7181.3|7180.3|197
1732271100000|2024-11-22 10:25:00|7183.3|7182.3|7184.8|7183.8|7191.1|7190.1|7182.3|7181.3|162
1732271400000|2024-11-22 10:30:00|7184.6|7183.6|7194.3|7193.3|7194.8|7193.8|7181.3|7180.3|162
1732271700000|2024-11-22 10:35:00|7194.1|7193.1|7194.6|7193.6|7196.3|7195.3|7192.1|7191.1|91
1732272000000|2024-11-22 10:40:00|7194.8|7193.8|7198.3|7197.3|7198.3|7197.3|7188.8|7187.8|167
1732272300000|2024-11-22 10:45:00|7198.6|7197.6|7194.3|7193.3|7200.8|7199.8|7194.3|7193.3|123
1732272600000|2024-11-22 10:50:00|7195.3|7194.3|7204.6|7203.6|7206.3|7205.3|7195.3|7194.3|294
1732272900000|2024-11-22 10:55:00|7203.3|7202.3|7200.1|7199.1|7203.3|7202.3|7197.6|7196.6|223
1732273200000|2024-11-22 11:00:00|7200.3|7199.3|7200.6|7199.6|7203.6|7202.6|7193.6|7192.6|113
1732273500000|2024-11-22 11:05:00|7200.3|7199.3|7201.8|7200.8|7206.3|7205.3|7199.1|7198.1|87
1732273800000|2024-11-22 11:10:00|7202.1|7201.1|7186.1|7185.1|7203.3|7202.3|7185.8|7184.8|157
1732274100000|2024-11-22 11:15:00|7186.3|7185.3|7192.8|7191.8|7195.1|7194.1|7184.8|7183.8|102
1732274400000|2024-11-22 11:20:00|7193.1|7192.1|7195.3|7194.3|7195.3|7194.3|7190.1|7189.1|85
1732274700000|2024-11-22 11:25:00|7195.6|7194.6|7192.3|7191.3|7198.1|7197.1|7191.8|7190.8|119
1732275000000|2024-11-22 11:30:00|7192.1|7191.1|7194.3|7193.3|7196.6|7195.6|7192.1|7191.1|131
1732275300000|2024-11-22 11:35:00|7194.6|7193.6|7190.8|7189.8|7196.8|7195.8|7188.8|7187.8|98
1732275600000|2024-11-22 11:40:00|7191.1|7190.1|7191.3|7190.3|7199.8|7198.8|7190.3|7189.3|119
1732275900000|2024-11-22 11:45:00|7191.6|7190.6|7191.6|7190.6|7192.8|7191.8|7187.8|7186.8|89
1732276200000|2024-11-22 11:50:00|7191.8|7190.8|7199.1|7198.1|7199.3|7198.3|7189.3|7188.3|122
1732276500000|2024-11-22 11:55:00|7198.8|7197.8|7202.8|7201.8|7203.6|7202.6|7196.1|7195.1|163
1732276800000|2024-11-22 12:00:00|7203.1|7202.1|7201.6|7200.6|7206.6|7205.6|7200.8|7199.8|211
1732277100000|2024-11-22 12:05:00|7201.8|7200.8|7206.3|7205.3|7206.8|7205.8|7199.3|7198.3|70
1732277400000|2024-11-22 12:10:00|7206.6|7205.6|7206.8|7205.8|7208.8|7207.8|7205.3|7204.3|102
1732277700000|2024-11-22 12:15:00|7207.1|7206.1|7212.3|7211.3|7212.8|7211.8|7205.3|7204.3|131
1732278000000|2024-11-22 12:20:00|7212.1|7211.1|7221.3|7220.3|7222.3|7221.3|7211.8|7210.8|302
1732278300000|2024-11-22 12:25:00|7221.1|7220.1|7225.3|7224.3|7225.3|7224.3|7220.6|7219.6|146
1732278600000|2024-11-22 12:30:00|7225.6|7224.6|7218.3|7217.3|7226.3|7225.3|7218.1|7217.1|146
1732278900000|2024-11-22 12:35:00|7218.6|7217.6|7220.3|7219.3|7222.6|7221.6|7218.1|7217.1|164
1732279200000|2024-11-22 12:40:00|7219.9|7218.9|7217.9|7216.9|7220.4|7219.4|7214.7|7213.7|143
1732279500000|2024-11-22 12:45:00|7218.2|7217.2|7219.4|7218.4|7221.4|7220.4|7216.4|7215.4|103
1732279800000|2024-11-22 12:50:00|7219.2|7218.2|7225.9|7224.9|7226.4|7225.4|7217.7|7216.7|93
1732280100000|2024-11-22 12:55:00|7225.7|7224.7|7225.7|7224.7|7226.9|7225.9|7224.7|7223.7|97
1732280400000|2024-11-22 13:00:00|7225.9|7224.9|7230.7|7229.7|7231.4|7230.4|7223.9|7222.9|169
1732280700000|2024-11-22 13:05:00|7230.4|7229.4|7231.9|7230.9|7233.9|7232.9|7227.7|7226.7|127
1732281000000|2024-11-22 13:10:00|7231.7|7230.7|7230.7|7229.7|7235.7|7234.7|7228.7|7227.7|230
1732281300000|2024-11-22 13:15:00|7230.4|7229.4|7228.4|7227.4|7232.7|7231.7|7226.2|7225.2|231
1732281600000|2024-11-22 13:20:00|7228.2|7227.2|7233.9|7232.9|7235.2|7234.2|7227.9|7226.9|149
1732281900000|2024-11-22 13:25:00|7233.7|7232.7|7237.4|7236.4|7237.4|7236.4|7232.9|7231.9|142
1732282200000|2024-11-22 13:30:00|7237.2|7236.2|7232.4|7231.4|7237.4|7236.4|7230.7|7229.7|135
1732282500000|2024-11-22 13:35:00|7232.2|7231.2|7230.9|7229.9|7235.2|7234.2|7228.9|7227.9|147
1732282800000|2024-11-22 13:40:00|7230.7|7229.7|7223.4|7222.4|7230.9|7229.9|7220.9|7219.9|207
1732283100000|2024-11-22 13:45:00|7223.7|7222.7|7226.4|7225.4|7227.4|7226.4|7223.2|7222.2|112
1732283400000|2024-11-22 13:50:00|7226.2|7225.2|7226.2|7225.2|7226.4|7225.4|7221.9|7220.9|173
1732283700000|2024-11-22 13:55:00|7225.9|7224.9|7224.9|7223.9|7227.2|7226.2|7222.7|7221.7|105
1732284000000|2024-11-22 14:00:00|7225.4|7224.4|7226.9|7225.9|7226.9|7225.9|7221.2|7220.2|154
1732284300000|2024-11-22 14:05:00|7227.2|7226.2|7230.9|7229.9|7230.9|7229.9|7224.9|7223.9|171
1732284600000|2024-11-22 14:10:00|7230.4|7229.4|7231.4|7230.4|7232.7|7231.7|7226.9|7225.9|138
1732284900000|2024-11-22 14:15:00|7231.7|7230.7|7229.4|7228.4|7232.9|7231.9|7225.4|7224.4|720
1732285200000|2024-11-22 14:20:00|7229.2|7228.2|7230.9|7229.9|7231.9|7230.9|7228.4|7227.4|116
1732285500000|2024-11-22 14:25:00|7230.4|7229.4|7227.7|7226.7|7231.2|7230.2|7224.9|7223.9|178
1732285800000|2024-11-22 14:30:00|7227.9|7226.9|7234.4|7233.4|7234.7|7233.7|7224.9|7223.9|406
1732286100000|2024-11-22 14:35:00|7234.2|7233.2|7244.7|7243.7|7244.7|7243.7|7231.7|7230.7|558
1732286400000|2024-11-22 14:40:00|7244.9|7243.9|7252.2|7251.2|7252.7|7251.7|7243.9|7242.9|633
1732286700000|2024-11-22 14:45:00|7252.7|7251.7|7258.2|7257.2|7261.2|7260.2|7252.4|7251.4|738
1732287000000|2024-11-22 14:50:00|7257.9|7256.9|7254.7|7253.7|7257.9|7256.9|7249.9|7248.9|592
1732287300000|2024-11-22 14:55:00|7254.9|7253.9|7264.2|7263.2|7267.4|7266.4|7254.7|7253.7|687
1732287600000|2024-11-22 15:00:00|7263.9|7262.9|7267.7|7266.7|7272.7|7271.7|7262.7|7261.7|544
1732287900000|2024-11-22 15:05:00|7267.9|7266.9|7264.2|7263.2|7269.7|7268.7|7263.2|7262.2|379
1732288200000|2024-11-22 15:10:00|7264.3|7263.3|7260|7259|7265.5|7264.5|7257|7256|349
1732288500000|2024-11-22 15:15:00|7260.3|7259.3|7263.3|7262.3|7265.3|7264.3|7257.5|7256.5|279
1732288800000|2024-11-22 15:20:00|7263.5|7262.5|7259|7258|7266|7265|7257.5|7256.5|186
1732289100000|2024-11-22 15:25:00|7259.3|7258.3|7248.5|7247.5|7262.8|7261.8|7245.8|7244.8|440
1732289400000|2024-11-22 15:30:00|7249.5|7248.5|7252.3|7251.3|7257.3|7256.3|7247.3|7246.3|403
1732289700000|2024-11-22 15:35:00|7252|7251|7254|7253|7259|7258|7251|7250|286
1732290000000|2024-11-22 15:40:00|7254.3|7253.3|7249.8|7248.8|7254.3|7253.3|7245|7244|292
1732290300000|2024-11-22 15:45:00|7249.5|7248.5|7245.5|7244.5|7250.5|7249.5|7244.5|7243.5|243
1732290600000|2024-11-22 15:50:00|7245.8|7244.8|7250.8|7249.8|7253.3|7252.3|7245.3|7244.3|341
1732290900000|2024-11-22 15:55:00|7251|7250|7251.8|7250.8|7253.3|7252.3|7247.5|7246.5|189
1732291200000|2024-11-22 16:00:00|7252.5|7251.5|7250|7249|7255.5|7254.5|7248.8|7247.8|238
1732291500000|2024-11-22 16:05:00|7249.8|7248.8|7247|7246|7251.5|7250.5|7246.8|7245.8|142
1732291800000|2024-11-22 16:10:00|7246.8|7245.8|7249.5|7248.5|7252.5|7251.5|7244|7243|356
1732292100000|2024-11-22 16:15:00|7249.8|7248.8|7246.5|7245.5|7251.3|7250.3|7245.5|7244.5|332
1732292400000|2024-11-22 16:20:00|7246.8|7245.8|7249|7248|7251.3|7250.3|7245.3|7244.3|500
1732292700000|2024-11-22 16:25:00|7248.8|7247.8|7251.3|7250.3|7251.8|7250.8|7245|7244|795
1732293000000|2024-11-22 16:30:00|7249.7|7247.7|7253.7|7251.7|7253.7|7251.7|7248.2|7246.2|1588
1732293300000|2024-11-22 16:35:00|7252.9|7250.9|7258.2|7256.2|7260.2|7258.2|7252.2|7250.2|914
1732293600000|2024-11-22 16:40:00|7258.4|7256.4|7251.2|7249.2|7260.2|7258.2|7251.2|7249.2|210
1732293900000|2024-11-22 16:45:00|7251.4|7249.4|7252.4|7250.4|7254.7|7252.7|7250.4|7248.4|126
1732294200000|2024-11-22 16:50:00|7252.2|7250.2|7253.2|7251.2|7253.9|7251.9|7250.9|7248.9|174
1732294500000|2024-11-22 16:55:00|7252.9|7250.9|7253.9|7251.9|7255.4|7253.4|7252.9|7250.9|80
1732294800000|2024-11-22 17:00:00|7253.7|7251.7|7257.4|7255.4|7257.7|7255.7|7252.4|7250.4|93
1732295100000|2024-11-22 17:05:00|7257.7|7255.7|7257.9|7255.9|7259.4|7257.4|7256.9|7254.9|36
1732295400000|2024-11-22 17:10:00|7257.7|7255.7|7261.2|7259.2|7262.4|7260.4|7257.7|7255.7|91
1732295700000|2024-11-22 17:15:00|7261.4|7259.4|7257.9|7255.9|7261.9|7259.9|7257.2|7255.2|101
1732296000000|2024-11-22 17:20:00|7257.7|7255.7|7260.4|7258.4|7261.2|7259.2|7257.7|7255.7|49
1732296300000|2024-11-22 17:25:00|7260.7|7258.7|7261.4|7259.4|7263.4|7261.4|7260.7|7258.7|67
1732296600000|2024-11-22 17:30:00|7261.7|7259.7|7260.4|7258.4|7261.7|7259.7|7258.4|7256.4|103
1732296900000|2024-11-22 17:35:00|7260.7|7258.7|7255.9|7253.9|7261.2|7259.2|7255.9|7253.9|69
1732297200000|2024-11-22 17:40:00|7255.7|7253.7|7260.9|7258.9|7261.9|7259.9|7255.7|7253.7|106
1732297500000|2024-11-22 17:45:00|7261.2|7259.2|7262.9|7260.9|7263.7|7261.7|7260.9|7258.9|64
1732297800000|2024-11-22 17:50:00|7263.2|7261.2|7266.4|7264.4|7266.9|7264.9|7261.9|7259.9|113
1732298100000|2024-11-22 17:55:00|7266.2|7264.2|7266.7|7264.7|7266.9|7264.9|7264.9|7262.9|90
1732298400000|2024-11-22 18:00:00|7266.4|7264.4|7266.4|7264.4|7267.7|7265.7|7266.2|7264.2|97
1732298700000|2024-11-22 18:05:00|7266.2|7264.2|7267.7|7265.7|7268.4|7266.4|7266.2|7264.2|42
1732299000000|2024-11-22 18:10:00|7267.9|7265.9|7270.9|7268.9|7270.9|7268.9|7267.4|7265.4|74
1732299300000|2024-11-22 18:15:00|7270.7|7268.7|7267.4|7265.4|7271.2|7269.2|7267.4|7265.4|27
1732299600000|2024-11-22 18:20:00|7267.2|7265.2|7268.9|7266.9|7270.4|7268.4|7264.7|7262.7|85
1732299900000|2024-11-22 18:25:00|7268.7|7266.7|7267.4|7265.4|7270.7|7268.7|7266.4|7264.4|105
1732300200000|2024-11-22 18:30:00|7267.2|7265.2|7267.9|7265.9|7269.2|7267.2|7266.9|7264.9|40
1732300500000|2024-11-22 18:35:00|7268.4|7266.4|7265.9|7263.9|7268.4|7266.4|7265.9|7263.9|41
1732300800000|2024-11-22 18:40:00|7265.7|7263.7|7266.4|7264.4|7266.9|7264.9|7264.2|7262.2|42
1732301100000|2024-11-22 18:45:00|7266.7|7264.7|7266.4|7264.4|7268.4|7266.4|7265.9|7263.9|43
1732301400000|2024-11-22 18:50:00|7266.2|7264.2|7263.4|7261.4|7266.2|7264.2|7261.7|7259.7|171
1732301700000|2024-11-22 18:55:00|7263.2|7261.2|7264.9|7262.9|7266.4|7264.4|7263.2|7261.2|39
1732302000000|2024-11-22 19:00:00|7264.7|7262.7|7263.4|7261.4|7264.9|7262.9|7263.4|7261.4|41
1732302300000|2024-11-22 19:05:00|7263.7|7261.7|7261.9|7259.9|7263.9|7261.9|7260.9|7258.9|15
1732302600000|2024-11-22 19:10:00|7262.2|7260.2|7259.4|7257.4|7262.4|7260.4|7258.4|7256.4|35
1732302900000|2024-11-22 19:15:00|7259.2|7257.2|7258.9|7256.9|7260.2|7258.2|7256.2|7254.2|33
1732303200000|2024-11-22 19:20:00|7258.7|7256.7|7259.9|7257.9|7260.7|7258.7|7258.4|7256.4|94
1732303500000|2024-11-22 19:25:00|7259.7|7257.7|7259.9|7257.9|7261.2|7259.2|7258.4|7256.4|25
1732303800000|2024-11-22 19:30:00|7260.2|7258.2|7261.9|7259.9|7262.2|7260.2|7258.4|7256.4|28
1732304100000|2024-11-22 19:35:00|7261.7|7259.7|7262.4|7260.4|7264.2|7262.2|7261.7|7259.7|21
1732304400000|2024-11-22 19:40:00|7262.2|7260.2|7261.4|7259.4|7262.9|7260.9|7260.9|7258.9|18
1732304700000|2024-11-22 19:45:00|7261.2|7259.2|7261.4|7259.4|7261.9|7259.9|7260.4|7258.4|12
1732305000000|2024-11-22 19:50:00|7261.2|7259.2|7261.4|7259.4|7261.4|7259.4|7259.4|7257.4|54
1732305300000|2024-11-22 19:55:00|7261.2|7259.2|7259.4|7257.4|7262.2|7260.2|7259.4|7257.4|37
1732305600000|2024-11-22 20:00:00|7259.9|7257.9|7251.9|7249.9|7259.9|7257.9|7250.2|7248.2|114
1732305900000|2024-11-22 20:05:00|7251.7|7249.7|7253.4|7251.4|7255.9|7253.9|7251.4|7249.4|46
1732306200000|2024-11-22 20:10:00|7253.2|7251.2|7249.4|7247.4|7253.4|7251.4|7249.2|7247.2|40
1732306500000|2024-11-22 20:15:00|7249.7|7247.7|7253.4|7251.4|7253.4|7251.4|7249.2|7247.2|31
1732306800000|2024-11-22 20:20:00|7253.2|7251.2|7254.4|7252.4|7254.9|7252.9|7252.4|7250.4|20
1732307100000|2024-11-22 20:25:00|7254.2|7252.2|7252.9|7250.9|7254.4|7252.4|7246.9|7244.9|392
1732307400000|2024-11-22 20:30:00|7252.7|7250.7|7249.9|7247.9|7252.9|7250.9|7249.9|7247.9|92
1732307700000|2024-11-22 20:35:00|7250.2|7248.2|7247.7|7245.7|7250.4|7248.4|7247.7|7245.7|26
1732308000000|2024-11-22 20:40:00|7247.9|7245.9|7248.4|7246.4|7249.2|7247.2|7246.4|7244.4|117
1732308300000|2024-11-22 20:45:00|7248.7|7246.7|7250.9|7248.9|7251.4|7249.4|7248.4|7246.4|45
1732308600000|2024-11-22 20:50:00|7250.4|7248.4|7255.9|7253.9|7256.4|7254.4|7250.2|7248.2|135
1732308900000|2024-11-22 20:55:00|7256.2|7254.2|7259.7|7257.7|7260.7|7258.7|7254.4|7252.4|209
1732309200000|2024-11-22 21:00:00|7260.6|7256.6|7261.2|7257.2|7264.4|7260.4|7258.5|7254.5|0
1732309500000|2024-11-22 21:05:00|7261.3|7257.3|7261.7|7257.7|7263.2|7259.2|7260.7|7256.7|0
1732309800000|2024-11-22 21:10:00|7261.6|7257.6|7260.9|7256.9|7261.7|7257.7|7260.4|7256.4|0
1732310100000|2024-11-22 21:15:00|7260.7|7256.7|7260.7|7256.7|7261.7|7257.7|7260.1|7256.1|0
1732310400000|2024-11-22 21:20:00|7260.6|7256.6|7261.4|7257.4|7262|7258|7260.4|7256.4|0
1732310700000|2024-11-22 21:25:00|7261.5|7257.5|7260.7|7256.7|7261.9|7257.9|7260.3|7256.3|0
1732311000000|2024-11-22 21:30:00|7260.9|7256.9|7260.7|7256.7|7261.5|7257.5|7260.1|7256.1|0
1732311300000|2024-11-22 21:35:00|7260.9|7256.9|7263.3|7259.3|7263.3|7259.3|7260.9|7256.9|0
1732311600000|2024-11-22 21:40:00|7263|7259|7263.9|7259.9|7264.2|7260.2|7262.7|7258.7|0
1732311900000|2024-11-22 21:45:00|7263.8|7259.8|7263.5|7259.5|7265|7261|7263.4|7259.4|0
1732312200000|2024-11-22 21:50:00|7263.6|7259.6|7264.2|7260.2|7264.5|7260.5|7263.5|7259.5|0
1732312500000|2024-11-22 21:55:00|7264.1|7260.1|7264.1|7260.1|7264.4|7260.4|7263.3|7259.3|0
1732489200000|2024-11-24 23:00:00|7286.7|7282.7|7288.3|7284.3|7288.3|7284.3|7286.6|7282.6|0
1732489500000|2024-11-24 23:05:00|7288.6|7284.6|7289.2|7285.2|7289.4|7285.4|7288|7284|0
1732489800000|2024-11-24 23:10:00|7289.1|7285.1|7288.2|7284.2|7289.9|7285.9|7287.6|7283.6|0
1732490100000|2024-11-24 23:15:00|7288.4|7284.4|7287.3|7283.3|7288.9|7284.9|7286.2|7282.2|0
1732490400000|2024-11-24 23:20:00|7287.2|7283.2|7286.4|7282.4|7287.3|7283.3|7285.1|7281.1|0
1732490700000|2024-11-24 23:25:00|7286.1|7282.1|7286.5|7282.5|7288.5|7284.5|7286.1|7282.1|0
1732491000000|2024-11-24 23:30:00|7286.2|7282.2|7285.9|7281.9|7286.8|7282.8|7285.6|7281.6|0
1732491300000|2024-11-24 23:35:00|7285.7|7281.7|7285.7|7281.7|7285.9|7281.9|7284.1|7280.1|0
1732491600000|2024-11-24 23:40:00|7285.9|7281.9|7287.5|7283.5|7287.8|7283.8|7285.6|7281.6|0
1732491900000|2024-11-24 23:45:00|7287.4|7283.4|7286.9|7282.9|7288|7284|7286.2|7282.2|0
1732492200000|2024-11-24 23:50:00|7286.8|7282.8|7287|7283|7287.3|7283.3|7286.1|7282.1|0
1732492500000|2024-11-24 23:55:00|7287.1|7283.1|7285|7281|7287.6|7283.6|7285|7281|0
1732492800000|2024-11-25 00:00:00|7285.6|7281.6|7286.5|7282.5|7286.9|7282.9|7285.4|7281.4|0
1732493100000|2024-11-25 00:05:00|7286.6|7282.6|7286.3|7282.3|7287|7283|7285.7|7281.7|0
1732493400000|2024-11-25 00:10:00|7286.6|7282.6|7284.9|7280.9|7287.2|7283.2|7284|7280|0
1732493700000|2024-11-25 00:15:00|7285.2|7281.2|7282.8|7279.8|7305.8|7301.8|7281.3|7278.3|0
1732494000000|2024-11-25 00:20:00|7284.2|7281.2|7287.2|7284.2|7288.6|7285.6|7281.3|7278.3|0
1732494300000|2024-11-25 00:25:00|7287.9|7284.9|7285.7|7282.7|7288.6|7285.6|7285.7|7282.7|0
1732494600000|2024-11-25 00:30:00|7287.2|7284.2|7288.6|7285.6|7289.4|7286.4|7286.4|7283.4|0
1732494900000|2024-11-25 00:35:00|7290.1|7287.1|7293|7290|7293|7290|7290.1|7287.1|0
1732495200000|2024-11-25 00:40:00|7293.8|7290.8|7297.4|7294.4|7297.4|7294.4|7293|7290|0
1732495500000|2024-11-25 00:45:00|7298.9|7295.9|7300.4|7297.4|7300.4|7297.4|7297.4|7294.4|0
1732495800000|2024-11-25 00:50:00|7301.8|7298.8|7303.3|7300.3|7303.3|7300.3|7300.3|7297.3|0
1732496100000|2024-11-25 00:55:00|7304|7301|7309.2|7306.2|7309.2|7306.2|7303.3|7300.3|0
1732496400000|2024-11-25 01:00:00|7310.6|7307.6|7312.7|7309.7|7312.7|7309.7|7309.2|7306.2|0
1732496700000|2024-11-25 01:05:00|7311.2|7308.2|7311.2|7308.2|7312.7|7309.7|7311.2|7308.2|0
1732497000000|2024-11-25 01:10:00|7311.3|7308.3|7312.7|7309.7|7312.7|7309.7|7309.8|7306.8|0
1732497300000|2024-11-25 01:15:00|7313.4|7310.4|7312.6|7309.6|7315.5|7312.5|7310.5|7307.5|0
1732497600000|2024-11-25 01:20:00|7311.8|7308.8|7309.6|7306.6|7312.6|7309.6|7309.6|7306.6|0
1732497900000|2024-11-25 01:25:00|7309.7|7306.7|7309.7|7306.7|7311.1|7308.1|7308.2|7305.2|0
1732498200000|2024-11-25 01:30:00|7310.4|7307.4|7307.4|7304.4|7311.1|7308.1|7306.7|7303.7|0
1732498500000|2024-11-25 01:35:00|7308.2|7305.2|7308.8|7305.8|7309.6|7306.6|7305.2|7302.2|0
1732498800000|2024-11-25 01:40:00|7309.6|7306.6|7308.1|7305.1|7309.6|7306.6|7308.1|7305.1|0
1732499100000|2024-11-25 01:45:00|7309.5|7306.5|7311|7308|7311|7308|7308.1|7305.1|0
1732499400000|2024-11-25 01:50:00|7310.3|7307.3|7305.1|7302.1|7310.3|7307.3|7305.1|7302.1|0
1732499700000|2024-11-25 01:55:00|7303.7|7300.7|7304.3|7301.3|7304.3|7301.3|7302.1|7299.1|0
1732500000000|2024-11-25 02:00:00|7305.1|7302.1|7303.5|7300.5|7305.1|7302.1|7302.1|7299.1|0
1732500300000|2024-11-25 02:05:00|7304.3|7301.3|7308|7305|7309.5|7306.5|7304.3|7301.3|0
1732500600000|2024-11-25 02:10:00|7309.4|7306.4|7306.5|7303.5|7310.9|7307.9|7306.5|7303.5|0
1732500900000|2024-11-25 02:15:00|7305|7302|7306.5|7303.5|7306.5|7303.5|7303.5|7300.5|0
1732501200000|2024-11-25 02:20:00|7307.2|7304.2|7307.2|7304.2|7307.9|7304.9|7305|7302|0
1732501500000|2024-11-25 02:25:00|7307.9|7304.9|7308.7|7305.7|7310.1|7307.1|7307.2|7304.2|0
1732501800000|2024-11-25 02:30:00|7309.4|7306.4|7307.9|7304.9|7310.9|7307.9|7307.9|7304.9|0
1732502100000|2024-11-25 02:35:00|7307.2|7304.2|7309.4|7306.4|7309.4|7306.4|7304.9|7301.9|0
1732502400000|2024-11-25 02:40:00|7308.6|7305.6|7307.9|7304.9|7309.4|7306.4|7307.9|7304.9|0
1732502700000|2024-11-25 02:45:00|7308.6|7305.6|7308.6|7305.6|7310.8|7307.8|7307.9|7304.9|0
1732503000000|2024-11-25 02:50:00|7307.9|7304.9|7309.4|7306.4|7310.8|7307.8|7306.4|7303.4|0
1732503300000|2024-11-25 02:55:00|7310.8|7307.8|7309.4|7306.4|7310.8|7307.8|7309.4|7306.4|0
1732503600000|2024-11-25 03:00:00|7310.1|7307.1|7308.7|7305.7|7310.8|7307.8|7307.9|7304.9|0
1732503900000|2024-11-25 03:05:00|7309.4|7306.4|7307.9|7304.9|7309.4|7306.4|7305|7302|0
1732504200000|2024-11-25 03:10:00|7308.6|7305.6|7310.8|7307.8|7310.8|7307.8|7307.9|7304.9|0
1732504500000|2024-11-25 03:15:00|7310.1|7307.1|7311.6|7308.6|7312.3|7309.3|7310.1|7307.1|0
1732504800000|2024-11-25 03:20:00|7312.3|7309.3|7310.8|7307.8|7312.3|7309.3|7310.8|7307.8|0
1732505100000|2024-11-25 03:25:00|7309.3|7306.3|7308.6|7305.6|7309.3|7306.3|7307.9|7304.9|0
1732505400000|2024-11-25 03:30:00|7309.3|7306.3|7303.3|7300.3|7309.3|7306.3|7303.3|7300.3|0
1732505700000|2024-11-25 03:35:00|7301.9|7298.9|7304|7301|7306.2|7303.2|7301.9|7298.9|0
1732506000000|2024-11-25 03:40:00|7304.7|7301.7|7306.2|7303.2|7309.2|7306.2|7304.7|7301.7|0
1732506300000|2024-11-25 03:45:00|7307|7304|7309.2|7306.2|7310.7|7307.7|7307|7304|0
1732506600000|2024-11-25 03:50:00|7308.5|7305.5|7309.2|7306.2|7310.7|7307.7|7308.5|7305.5|0
1732506900000|2024-11-25 03:55:00|7310|7307|7309.2|7306.2|7310|7307|7309.2|7306.2|0
1732507200000|2024-11-25 04:00:00|7309.1|7306.1|7309.9|7306.9|7309.9|7306.9|7307.7|7304.7|0
1732507500000|2024-11-25 04:05:00|7309.2|7306.2|7307.7|7304.7|7310.7|7307.7|7307.7|7304.7|0
1732507800000|2024-11-25 04:10:00|7306.2|7303.2|7307.6|7304.6|7308.4|7305.4|7306.2|7303.2|0
1732508100000|2024-11-25 04:15:00|7306.2|7303.2|7306.2|7303.2|7306.9|7303.9|7305.4|7302.4|0
1732508700000|2024-11-25 04:25:00|7306.9|7303.9|7307.7|7304.7|7307.7|7304.7|7306.9|7303.9|0
1732509000000|2024-11-25 04:30:00|7307.6|7304.6|7304.8|7301.8|7307.7|7304.7|7304.8|7301.8|0
1732509300000|2024-11-25 04:35:00|7305.5|7302.5|7305.9|7302.9|7306.3|7303.3|7304.4|7301.4|0
1732509900000|2024-11-25 04:45:00|7305.2|7302.2|7304.4|7301.4|7307.4|7304.4|7304.4|7301.4|0
1732510200000|2024-11-25 04:50:00|7303.7|7300.7|7303|7300|7303.7|7300.7|7301.5|7298.5|0
1732510500000|2024-11-25 04:55:00|7302.2|7299.2|7302.2|7299.2|7302.2|7299.2|7300|7297|0
1732510800000|2024-11-25 05:00:00|7303|7300|7301.7|7298.7|7303.2|7300.2|7299.9|7296.9|0
1732511100000|2024-11-25 05:05:00|7301.6|7298.6|7301.7|7298.7|7302.4|7299.4|7300.2|7297.2|0
1732511400000|2024-11-25 05:10:00|7302.4|7299.4|7303|7300|7303.1|7300.1|7300.8|7297.8|0
1732511700000|2024-11-25 05:15:00|7302.3|7299.3|7300.1|7297.1|7303.1|7300.1|7300.1|7297.1|0
1732512000000|2024-11-25 05:20:00|7299.4|7296.4|7297.8|7294.8|7300.1|7297.1|7297.1|7294.1|0
1732512300000|2024-11-25 05:25:00|7298.5|7295.5|7299.9|7296.9|7302.2|7299.2|7297.8|7294.8|0
1732512600000|2024-11-25 05:30:00|7300|7297|7302.9|7299.9|7302.9|7299.9|7299.9|7296.9|0
1732512900000|2024-11-25 05:35:00|7302.2|7299.2|7303.9|7300.9|7303.9|7300.9|7302.2|7299.2|0
1732513200000|2024-11-25 05:40:00|7303.8|7300.8|7303.7|7300.7|7305.2|7302.2|7303.7|7300.7|0
1732513500000|2024-11-25 05:45:00|7304.5|7301.5|7303|7300|7305.2|7302.2|7302.3|7299.3|0
1732513800000|2024-11-25 05:50:00|7302.3|7299.3|7302.2|7299.2|7303.7|7300.7|7302.1|7299.1|0
1732514100000|2024-11-25 05:55:00|7303|7300|7303.6|7300.6|7303.7|7300.7|7302.2|7299.2|0
1732514400000|2024-11-25 06:00:00|7302.9|7299.9|7294.8|7291.8|7303.6|7300.6|7294.8|7291.8|0
1732514700000|2024-11-25 06:05:00|7293.3|7290.3|7294.8|7291.8|7296.2|7293.2|7293.2|7290.2|0
1732515000000|2024-11-25 06:10:00|7295.5|7292.5|7293.3|7290.3|7295.5|7292.5|7293.3|7290.3|0
1732515300000|2024-11-25 06:15:00|7291.9|7288.9|7291.8|7288.8|7293.7|7290.7|7290.7|7287.7|0
1732515600000|2024-11-25 06:20:00|7291.1|7288.1|7296.5|7293.5|7296.5|7293.5|7291.1|7288.1|0
1732515900000|2024-11-25 06:25:00|7295.7|7292.7|7296.4|7293.4|7299.4|7296.4|7295.7|7292.7|0
1732516200000|2024-11-25 06:30:00|7297.1|7294.1|7289.6|7286.6|7297.1|7294.1|7288.3|7285.3|0
1732516500000|2024-11-25 06:35:00|7288.9|7285.9|7293.4|7290.4|7293.4|7290.4|7287.5|7284.5|0
1732516800000|2024-11-25 06:40:00|7292.6|7289.6|7289.7|7286.7|7295.6|7292.6|7288.2|7285.2|0
1732517100000|2024-11-25 06:45:00|7291.2|7288.2|7291.2|7288.2|7291.9|7288.9|7286.7|7283.7|0
1732517400000|2024-11-25 06:50:00|7290.4|7287.4|7289.7|7286.7|7291.2|7288.2|7289.7|7286.7|0
1732517700000|2024-11-25 06:55:00|7291.2|7288.2|7289.7|7286.7|7291.2|7288.2|7289.7|7286.7|0
1732518000000|2024-11-25 07:00:00|7291.2|7288.2|7275.4|7273.4|7291.7|7288.2|7274.6|7272.6|360
1732518300000|2024-11-25 07:05:00|7275.6|7273.6|7286.6|7284.6|7290.1|7288.1|7275.6|7273.6|274
1732518600000|2024-11-25 07:10:00|7286.9|7284.9|7287.1|7285.1|7290.1|7288.1|7284.6|7282.6|88
1732518900000|2024-11-25 07:15:00|7287.4|7285.4|7288.4|7286.4|7290.1|7288.1|7285.4|7283.4|81
1732519200000|2024-11-25 07:20:00|7288.6|7286.6|7287.4|7285.4|7290.1|7288.1|7287.4|7285.4|35
1732519500000|2024-11-25 07:25:00|7287.6|7285.6|7281.6|7279.6|7288.4|7286.4|7281.1|7279.1|29
1732519800000|2024-11-25 07:30:00|7281.9|7279.9|7288.1|7286.1|7290.4|7288.4|7281.6|7279.6|93
1732520100000|2024-11-25 07:35:00|7288.4|7286.4|7288.4|7286.4|7289.4|7287.4|7286.4|7284.4|43
1732520400000|2024-11-25 07:40:00|7288.6|7286.6|7292.6|7290.6|7292.6|7290.6|7285.6|7283.6|108
1732520700000|2024-11-25 07:45:00|7292.9|7290.9|7299.1|7297.1|7300.1|7298.1|7292.9|7290.9|127
1732521000000|2024-11-25 07:50:00|7299.4|7297.4|7308.1|7306.1|7308.4|7306.4|7298.6|7296.6|231
1732521300000|2024-11-25 07:55:00|7308.4|7306.4|7303.6|7301.6|7311.1|7309.1|7303.4|7301.4|438
1732521600000|2024-11-25 08:00:00|7303.1|7302.1|7326.1|7325.1|7338.6|7337.6|7303.1|7302.1|2614
1732521900000|2024-11-25 08:05:00|7326.4|7325.4|7321.6|7320.6|7329.9|7328.9|7319.6|7318.6|857
1732522200000|2024-11-25 08:10:00|7321.9|7320.9|7320.1|7319.1|7325.1|7324.1|7309.9|7308.9|890
1732522500000|2024-11-25 08:15:00|7319.9|7318.9|7301.4|7300.4|7322.1|7321.1|7300.6|7299.6|617
1732522800000|2024-11-25 08:20:00|7302.1|7301.1|7295.1|7294.1|7304.1|7303.1|7292.9|7291.9|516
1732523100000|2024-11-25 08:25:00|7294.9|7293.9|7298.1|7297.1|7300.6|7299.6|7291.4|7290.4|352
1732523400000|2024-11-25 08:30:00|7297.9|7296.9|7297.1|7296.1|7299.6|7298.6|7290.6|7289.6|438
1732523700000|2024-11-25 08:35:00|7296.9|7295.9|7304.1|7303.1|7306.6|7305.6|7295.1|7294.1|299
1732524000000|2024-11-25 08:40:00|7304.6|7303.6|7305.1|7304.1|7307.9|7306.9|7298.4|7297.4|342
1732524300000|2024-11-25 08:45:00|7304.9|7303.9|7297.4|7296.4|7304.9|7303.9|7293.1|7292.1|484
1732524600000|2024-11-25 08:50:00|7297.1|7296.1|7287.1|7286.1|7299.6|7298.6|7285.9|7284.9|347
1732524900000|2024-11-25 08:55:00|7287.4|7286.4|7285.4|7284.4|7289.4|7288.4|7284.9|7283.9|210
1732525200000|2024-11-25 09:00:00|7285.9|7284.9|7285.6|7284.6|7289.4|7288.4|7282.9|7281.9|476
1732525500000|2024-11-25 09:05:00|7285.9|7284.9|7290.4|7289.4|7293.6|7292.6|7284.9|7283.9|251
1732525800000|2024-11-25 09:10:00|7290.1|7289.1|7296.6|7295.6|7297.9|7296.9|7290.1|7289.1|227
1732526100000|2024-11-25 09:15:00|7296.4|7295.4|7302.9|7301.9|7304.1|7303.1|7293.6|7292.6|180
1732526400000|2024-11-25 09:20:00|7302.6|7301.6|7293.9|7292.9|7302.6|7301.6|7291.6|7290.6|163
1732526700000|2024-11-25 09:25:00|7294.1|7293.1|7295.4|7294.4|7296.6|7295.6|7287.9|7286.9|168
1732527000000|2024-11-25 09:30:00|7295.6|7294.6|7292.4|7291.4|7297.9|7296.9|7290.6|7289.6|169
1732527300000|2024-11-25 09:35:00|7292.1|7291.1|7292.6|7291.6|7294.6|7293.6|7289.1|7288.1|148
1732527600000|2024-11-25 09:40:00|7292.9|7291.9|7296.6|7295.6|7299.6|7298.6|7291.1|7290.1|168
1732527900000|2024-11-25 09:45:00|7296.9|7295.9|7296.1|7295.1|7296.9|7295.9|7293.1|7292.1|151
1732528200000|2024-11-25 09:50:00|7295.9|7294.9|7292.6|7291.6|7297.1|7296.1|7291.9|7290.9|181
1732528500000|2024-11-25 09:55:00|7292.9|7291.9|7281.6|7280.6|7293.6|7292.6|7280.9|7279.9|207
1732528800000|2024-11-25 10:00:00|7281.9|7280.9|7281.6|7280.6|7282.1|7281.1|7274.4|7273.4|407
1732529100000|2024-11-25 10:05:00|7281.4|7280.4|7285.1|7284.1|7286.9|7285.9|7279.6|7278.6|155
1732529400000|2024-11-25 10:10:00|7284.9|7283.9|7281.6|7280.6|7285.9|7284.9|7278.9|7277.9|115
1732529700000|2024-11-25 10:15:00|7281.4|7280.4|7274.1|7273.1|7283.1|7282.1|7273.6|7272.6|203
1732530000000|2024-11-25 10:20:00|7273.9|7272.9|7273.1|7272.1|7276.6|7275.6|7272.1|7271.1|218
1732530300000|2024-11-25 10:25:00|7272.9|7271.9|7267.6|7266.6|7274.4|7273.4|7267.6|7266.6|138
1732530600000|2024-11-25 10:30:00|7267.4|7266.4|7269.1|7268.1|7272.4|7271.4|7267.4|7266.4|183
1732530900000|2024-11-25 10:35:00|7269.4|7268.4|7271.6|7270.6|7275.1|7274.1|7268.6|7267.6|150
1732531200000|2024-11-25 10:40:00|7271.4|7270.4|7270.1|7269.1|7271.4|7270.4|7261.9|7260.9|700
1732531500000|2024-11-25 10:45:00|7269.9|7268.9|7269.6|7268.6|7270.4|7269.4|7264.9|7263.9|165
1732531800000|2024-11-25 10:50:00|7269.9|7268.9|7269.1|7268.1|7274.1|7273.1|7268.4|7267.4|148
1732532100000|2024-11-25 10:55:00|7269.4|7268.4|7264.6|7263.6|7269.9|7268.9|7264.6|7263.6|277
1732532400000|2024-11-25 11:00:00|7264.4|7263.4|7259.6|7258.6|7266.4|7265.4|7259.4|7258.4|179
1732532700000|2024-11-25 11:05:00|7259.9|7258.9|7262.1|7261.1|7265.4|7264.4|7259.9|7258.9|140
1732533000000|2024-11-25 11:10:00|7262.4|7261.4|7253.6|7252.6|7263.4|7262.4|7253.1|7252.1|156
1732533300000|2024-11-25 11:15:00|7253.9|7252.9|7253.6|7252.6|7259.6|7258.6|7253.1|7252.1|211
1732533600000|2024-11-25 11:20:00|7253.4|7252.4|7257.6|7256.6|7257.6|7256.6|7250.6|7249.6|249
1732533900000|2024-11-25 11:25:00|7257.4|7256.4|7252.4|7251.4|7257.6|7256.6|7251.6|7250.6|67
1732534200000|2024-11-25 11:30:00|7252.1|7251.1|7253.1|7252.1|7257.6|7256.6|7251.9|7250.9|200
1732534500000|2024-11-25 11:35:00|7253.4|7252.4|7255.4|7254.4|7258.6|7257.6|7252.6|7251.6|225
1732534800000|2024-11-25 11:40:00|7255.1|7254.1|7253.6|7252.6|7256.1|7255.1|7250.4|7249.4|209
1732535100000|2024-11-25 11:45:00|7253.4|7252.4|7254.1|7253.1|7258.1|7257.1|7253.1|7252.1|132
1732535400000|2024-11-25 11:50:00|7254.4|7253.4|7257.1|7256.1|7258.1|7257.1|7252.9|7251.9|130
1732535700000|2024-11-25 11:55:00|7256.9|7255.9|7247.6|7246.6|7257.1|7256.1|7246.6|7245.6|265
1732536000000|2024-11-25 12:00:00|7249.1|7248.1|7245.9|7244.9|7251.9|7250.9|7245.6|7244.6|181
1732536300000|2024-11-25 12:05:00|7246.1|7245.1|7241.6|7240.6|7247.6|7246.6|7241.1|7240.1|222
1732536600000|2024-11-25 12:10:00|7241.4|7240.4|7239.9|7238.9|7242.9|7241.9|7238.4|7237.4|242
1732536900000|2024-11-25 12:15:00|7239.6|7238.6|7248.9|7247.9|7250.9|7249.9|7239.1|7238.1|262
1732537200000|2024-11-25 12:20:00|7249.1|7248.1|7244.1|7243.1|7249.4|7248.4|7243.6|7242.6|204
1732537500000|2024-11-25 12:25:00|7243.9|7242.9|7244.9|7243.9|7246.6|7245.6|7243.4|7242.4|192
1732537800000|2024-11-25 12:30:00|7245.1|7244.1|7250.9|7249.9|7251.1|7250.1|7244.9|7243.9|122
1732538100000|2024-11-25 12:35:00|7250.1|7249.1|7253.1|7252.1|7254.6|7253.6|7248.9|7247.9|144
1732538400000|2024-11-25 12:40:00|7253.5|7252.5|7255.5|7254.5|7257.8|7256.8|7251.8|7250.8|148
1732538700000|2024-11-25 12:45:00|7255.3|7254.3|7257.3|7256.3|7258.8|7257.8|7255|7254|125
1732539000000|2024-11-25 12:50:00|7256.8|7255.8|7261.5|7260.5|7262.8|7261.8|7256.8|7255.8|139
1732539300000|2024-11-25 12:55:00|7261.3|7260.3|7261.5|7260.5|7263.5|7262.5|7259.5|7258.5|145
1732539600000|2024-11-25 13:00:00|7261.8|7260.8|7265.5|7264.5|7269.3|7268.3|7261.5|7260.5|271
1732539900000|2024-11-25 13:05:00|7265.3|7264.3|7271|7270|7271.8|7270.8|7264|7263|280
1732540200000|2024-11-25 13:10:00|7271.3|7270.3|7270.3|7269.3|7271.5|7270.5|7264.5|7263.5|248
1732540500000|2024-11-25 13:15:00|7270.5|7269.5|7267.3|7266.3|7271|7270|7265.8|7264.8|131
1732540800000|2024-11-25 13:20:00|7267.5|7266.5|7265.3|7264.3|7269.8|7268.8|7265.3|7264.3|126
1732541100000|2024-11-25 13:25:00|7265.5|7264.5|7265|7264|7268.8|7267.8|7264.5|7263.5|92
1732541400000|2024-11-25 13:30:00|7265.3|7264.3|7263.8|7262.8|7266.5|7265.5|7260.3|7259.3|166
1732541700000|2024-11-25 13:35:00|7264|7263|7269.5|7268.5|7270.8|7269.8|7263.8|7262.8|115
1732542000000|2024-11-25 13:40:00|7269.8|7268.8|7265.5|7264.5|7271.8|7270.8|7264.5|7263.5|150
1732542300000|2024-11-25 13:45:00|7265.3|7264.3|7262.5|7261.5|7266.8|7265.8|7261|7260|161
1732542600000|2024-11-25 13:50:00|7262.3|7261.3|7262|7261|7263.5|7262.5|7258|7257|175
1732542900000|2024-11-25 13:55:00|7261.8|7260.8|7267.5|7266.5|7269|7268|7261.8|7260.8|337
1732543200000|2024-11-25 14:00:00|7267.3|7266.3|7258|7257|7268|7267|7257|7256|184
1732543500000|2024-11-25 14:05:00|7257.8|7256.8|7255.8|7254.8|7260|7259|7252|7251|162
1732543800000|2024-11-25 14:10:00|7255.5|7254.5|7255.8|7254.8|7258|7257|7253.5|7252.5|173
1732544100000|2024-11-25 14:15:00|7255.5|7254.5|7262.8|7261.8|7262.8|7261.8|7253.5|7252.5|200
1732544400000|2024-11-25 14:20:00|7263|7262|7263.8|7262.8|7263.8|7262.8|7258.5|7257.5|166
1732544700000|2024-11-25 14:25:00|7263.5|7262.5|7253.5|7252.5|7263.8|7262.8|7253|7252|166
1732545000000|2024-11-25 14:30:00|7253.8|7252.8|7263.5|7262.5|7264.5|7263.5|7251|7250|329
1732545300000|2024-11-25 14:35:00|7263.3|7262.3|7265|7264|7267.3|7266.3|7259.3|7258.3|262
1732545600000|2024-11-25 14:40:00|7264|7263|7263.5|7262.5|7266.5|7265.5|7260.3|7259.3|270
1732545900000|2024-11-25 14:45:00|7263.8|7262.8|7264.5|7263.5|7269|7268|7262.3|7261.3|277
1732546200000|2024-11-25 14:50:00|7264.3|7263.3|7266|7265|7268.3|7267.3|7262|7261|333
1732546500000|2024-11-25 14:55:00|7266.3|7265.3|7263.5|7262.5|7268.3|7267.3|7260.8|7259.8|457
1732546800000|2024-11-25 15:00:00|7263|7262|7259.5|7258.5|7264.5|7263.5|7254|7253|366
1732547100000|2024-11-25 15:05:00|7259.8|7258.8|7258.5|7257.5|7265.8|7264.8|7257.5|7256.5|235
1732547400000|2024-11-25 15:10:00|7258|7257|7251|7250|7260|7259|7245.3|7244.3|345
1732547700000|2024-11-25 15:15:00|7250.8|7249.8|7256.8|7255.8|7258|7257|7250.3|7249.3|240
1732548000000|2024-11-25 15:20:00|7256.5|7255.5|7260.3|7259.3|7260.5|7259.5|7254|7253|188
1732548300000|2024-11-25 15:25:00|7260.5|7259.5|7262.8|7261.8|7263.5|7262.5|7258.5|7257.5|314
1732548600000|2024-11-25 15:30:00|7262|7261|7262.8|7261.8|7265.8|7264.8|7260|7259|363
1732548900000|2024-11-25 15:35:00|7263|7262|7261.5|7260.5|7267.8|7266.8|7260.5|7259.5|274
1732549200000|2024-11-25 15:40:00|7261.8|7260.8|7266.8|7265.8|7266.8|7265.8|7261|7260|253
1732549500000|2024-11-25 15:45:00|7266.5|7265.5|7262.3|7261.3|7266.5|7265.5|7257.5|7256.5|262
1732549800000|2024-11-25 15:50:00|7262.5|7261.5|7270.5|7269.5|7270.8|7269.8|7261.3|7260.3|241
1732550100000|2024-11-25 15:55:00|7270.8|7269.8|7269.3|7268.3|7273|7272|7267.5|7266.5|289
1732550400000|2024-11-25 16:00:00|7269|7268|7269.8|7268.8|7272|7271|7266.8|7265.8|308
1732550700000|2024-11-25 16:05:00|7269.5|7268.5|7266.8|7265.8|7271.8|7270.8|7264.5|7263.5|318
1732551000000|2024-11-25 16:10:00|7266.5|7265.5|7267.8|7266.8|7272.3|7271.3|7265.5|7264.5|305
1732551300000|2024-11-25 16:15:00|7268.3|7267.3|7267.5|7266.5|7270.8|7269.8|7267.3|7266.3|407
1732551600000|2024-11-25 16:20:00|7267.3|7266.3|7264.3|7263.3|7267.8|7266.8|7263.3|7262.3|888
1732551900000|2024-11-25 16:25:00|7264|7263|7257.8|7256.8|7264.8|7263.8|7257.8|7256.8|1722
1732552200000|2024-11-25 16:30:00|7258.3|7256.3|7256.5|7254.5|7260.3|7258.3|7252.3|7250.3|2594
1732552500000|2024-11-25 16:35:00|7256.3|7254.3|7246.8|7244.8|7259|7257|7243.8|7241.8|1909
1732552800000|2024-11-25 16:40:00|7246.5|7244.5|7251.8|7249.8|7253|7251|7245.3|7243.3|379
1732553100000|2024-11-25 16:45:00|7252|7250|7243.8|7241.8|7252.8|7250.8|7242.3|7240.3|237
1732553400000|2024-11-25 16:50:00|7244.3|7242.3|7242.5|7240.5|7244.5|7242.5|7242|7240|1441
1732553700000|2024-11-25 16:55:00|7242.8|7240.8|7241|7239|7245.5|7243.5|7240.3|7238.3|184
1732554000000|2024-11-25 17:00:00|7241.3|7239.3|7247|7245|7247.3|7245.3|7240.8|7238.8|121
1732554300000|2024-11-25 17:05:00|7246.8|7244.8|7243|7241|7248.3|7246.3|7242.8|7240.8|104
1732554600000|2024-11-25 17:10:00|7242.8|7240.8|7244.5|7242.5|7246.8|7244.8|7241|7239|148
1732554900000|2024-11-25 17:15:00|7244.8|7242.8|7242.5|7240.5|7245|7243|7241.5|7239.5|115
1732555200000|2024-11-25 17:20:00|7242.3|7240.3|7235|7233|7242.5|7240.5|7233|7231|134
1732555500000|2024-11-25 17:25:00|7234.8|7232.8|7235|7233|7239.8|7237.8|7234.5|7232.5|127
1732555800000|2024-11-25 17:30:00|7235.5|7233.5|7236|7234|7236.8|7234.8|7234.3|7232.3|81
1732556100000|2024-11-25 17:35:00|7236.3|7234.3|7231.3|7229.3|7236.5|7234.5|7230.3|7228.3|87
1732556400000|2024-11-25 17:40:00|7231.5|7229.5|7227.3|7225.3|7233|7231|7225.3|7223.3|101
1732556700000|2024-11-25 17:45:00|7227.5|7225.5|7228.8|7226.8|7228.8|7226.8|7223.3|7221.3|189
1732557000000|2024-11-25 17:50:00|7229|7227|7233|7231|7233.3|7231.3|7228.8|7226.8|63
1732557300000|2024-11-25 17:55:00|7232.8|7230.8|7233|7231|7234.8|7232.8|7232.3|7230.3|81
1732557600000|2024-11-25 18:00:00|7232.5|7230.5|7241.5|7239.5|7242.3|7240.3|7231.8|7229.8|111
1732557900000|2024-11-25 18:05:00|7241.8|7239.8|7240|7238|7243|7241|7239|7237|90
1732558200000|2024-11-25 18:10:00|7240.3|7238.3|7241|7239|7241.3|7239.3|7239.5|7237.5|51
1732558500000|2024-11-25 18:15:00|7240.8|7238.8|7240.5|7238.5|7240.8|7238.8|7238.8|7236.8|79
1732558800000|2024-11-25 18:20:00|7240.8|7238.8|7243.5|7241.5|7243.5|7241.5|7239.5|7237.5|47
1732559100000|2024-11-25 18:25:00|7243.3|7241.3|7242.3|7240.3|7244|7242|7241.5|7239.5|32
1732559400000|2024-11-25 18:30:00|7242|7240|7242.8|7240.8|7243.3|7241.3|7240|7238|47
1732559700000|2024-11-25 18:35:00|7242|7240|7244.5|7242.5|7244.8|7242.8|7240.8|7238.8|25
1732560000000|2024-11-25 18:40:00|7244.8|7242.8|7244.3|7242.3|7245.8|7243.8|7243.3|7241.3|69
1732560300000|2024-11-25 18:45:00|7244.8|7242.8|7244.8|7242.8|7246.8|7244.8|7244.3|7242.3|32
1732560600000|2024-11-25 18:50:00|7245|7243|7244.8|7242.8|7246.8|7244.8|7244.8|7242.8|53
1732560900000|2024-11-25 18:55:00|7244.5|7242.5|7247|7245|7247.3|7245.3|7244.5|7242.5|42
1732561200000|2024-11-25 19:00:00|7247.3|7245.3|7245|7243|7247.3|7245.3|7244.3|7242.3|45
1732561500000|2024-11-25 19:05:00|7244.8|7242.8|7244.5|7242.5|7244.8|7242.8|7241.8|7239.8|46
1732561800000|2024-11-25 19:10:00|7244.3|7242.3|7244|7242|7245.3|7243.3|7243.3|7241.3|43
1732562100000|2024-11-25 19:15:00|7243.8|7241.8|7246|7244|7246|7244|7243|7241|25
1732562400000|2024-11-25 19:20:00|7245.8|7243.8|7239.3|7237.3|7245.8|7243.8|7237.8|7235.8|128
1732562700000|2024-11-25 19:25:00|7239|7237|7241|7239|7241.3|7239.3|7238.5|7236.5|50
1732563000000|2024-11-25 19:30:00|7240.8|7238.8|7239|7237|7241|7239|7238.5|7236.5|11
1732563300000|2024-11-25 19:35:00|7239.3|7237.3|7238.5|7236.5|7240.8|7238.8|7238|7236|69
1732563600000|2024-11-25 19:40:00|7238.8|7236.8|7241.5|7239.5|7242|7240|7238.8|7236.8|13
1732563900000|2024-11-25 19:45:00|7241.3|7239.3|7243|7241|7244|7242|7240.8|7238.8|23
1732564200000|2024-11-25 19:50:00|7243.3|7241.3|7242.8|7240.8|7245.3|7243.3|7242.8|7240.8|28
1732564500000|2024-11-25 19:55:00|7242.5|7240.5|7242|7240|7243|7241|7241.5|7239.5|13
1732564800000|2024-11-25 20:00:00|7241.5|7239.5|7238.8|7236.8|7241.8|7239.8|7237|7235|51
1732565100000|2024-11-25 20:05:00|7239|7237|7241.3|7239.3|7241.8|7239.8|7237.8|7235.8|13
1732565400000|2024-11-25 20:10:00|7241|7239|7240.3|7238.3|7242.5|7240.5|7240|7238|36
1732565700000|2024-11-25 20:15:00|7240|7238|7243.8|7241.8|7244|7242|7240|7238|17
1732566000000|2024-11-25 20:20:00|7243.5|7241.5|7243|7241|7243.8|7241.8|7241.8|7239.8|26
1732566300000|2024-11-25 20:25:00|7242.8|7240.8|7242.8|7240.8|7243.8|7241.8|7242.3|7240.3|43
1732566600000|2024-11-25 20:30:00|7242.5|7240.5|7240|7238|7243.3|7241.3|7239.8|7237.8|40
1732566900000|2024-11-25 20:35:00|7240.3|7238.3|7237.8|7235.8|7240.3|7238.3|7237.3|7235.3|39
1732567200000|2024-11-25 20:40:00|7238|7236|7235.5|7233.5|7238.8|7236.8|7234.3|7232.3|77
1732567500000|2024-11-25 20:45:00|7235.3|7233.3|7230.5|7228.5|7237.5|7235.5|7230.5|7228.5|160
1732567800000|2024-11-25 20:50:00|7230.3|7228.3|7234.3|7232.3|7234.3|7232.3|7229.3|7227.3|206
1732568100000|2024-11-25 20:55:00|7234|7232|7229.5|7227.5|7234.8|7232.8|7229.3|7227.3|165
1732568400000|2024-11-25 21:00:00|7230.2|7226.2|7230.2|7226.2|7233.5|7229.5|7224.3|7220.3|0
1732568700000|2024-11-25 21:05:00|7230.5|7226.5|7234.9|7230.9|7235.7|7231.7|7229.3|7225.3|0
1732569000000|2024-11-25 21:10:00|7234.6|7230.6|7236|7232|7238.1|7234.1|7234.3|7230.3|0
1732569300000|2024-11-25 21:15:00|7236.3|7232.3|7239.6|7235.6|7239.9|7235.9|7235.4|7231.4|0
1732569600000|2024-11-25 21:20:00|7239.3|7235.3|7239.5|7235.5|7239.9|7235.9|7238.6|7234.6|0
1732569900000|2024-11-25 21:25:00|7239.7|7235.7|7240.8|7236.8|7242|7238|7238.4|7234.4|0
1732570200000|2024-11-25 21:30:00|7240.9|7236.9|7240.9|7236.9|7241.5|7237.5|7240.5|7236.5|0
1732570500000|2024-11-25 21:35:00|7240.6|7236.6|7239.4|7235.4|7240.6|7236.6|7239.1|7235.1|0
1732570800000|2024-11-25 21:40:00|7239.2|7235.2|7237.9|7233.9|7239.2|7235.2|7237.3|7233.3|0
1732571100000|2024-11-25 21:45:00|7238|7234|7238.2|7234.2|7238.8|7234.8|7237.3|7233.3|0
1732571400000|2024-11-25 21:50:00|7238|7234|7239.1|7235.1|7239.4|7235.4|7237.3|7233.3|0
1732571700000|2024-11-25 21:55:00|7239.4|7235.4|7238.1|7234.1|7239.4|7235.4|7238.1|7234.1|0
1732572000000|2024-11-25 22:00:00|7238.2|7234.2|7237.8|7233.8|7238.5|7234.5|7237.8|7233.8|0
1732572300000|2024-11-25 22:05:00|7237.7|7233.7|7237.6|7233.6|7237.7|7233.7|7237.2|7233.2|0
1732572600000|2024-11-25 22:10:00|7238.2|7234.2|7237.7|7233.7|7238.2|7234.2|7237.7|7233.7|0
1732572900000|2024-11-25 22:15:00|7237.6|7233.6|7237|7233|7237.6|7233.6|7237|7233|0
1732573200000|2024-11-25 22:20:00|7237.1|7233.1|7237.2|7233.2|7237.2|7233.2|7236.7|7232.7|0
1732573500000|2024-11-25 22:25:00|7237.3|7233.3|7237.5|7233.5|7237.5|7233.5|7237.3|7233.3|0
1732574100000|2024-11-25 22:35:00|7237.3|7233.3|7237.2|7233.2|7237.3|7233.3|7237.2|7233.2|0
1732574400000|2024-11-25 22:40:00|7237.6|7233.6|7238.2|7234.2|7238.3|7234.3|7237.3|7233.3|0
1732574700000|2024-11-25 22:45:00|7238.3|7234.3|7238.6|7234.6|7238.8|7234.8|7238.2|7234.2|0
1732575000000|2024-11-25 22:50:00|7238.5|7234.5|7238.5|7234.5|7238.5|7234.5|7238.5|7234.5|0
1732575300000|2024-11-25 22:55:00|7238.6|7234.6|7238.4|7234.4|7238.6|7234.6|7238.3|7234.3|0
1732575600000|2024-11-25 23:00:00|7238.5|7234.5|7244.7|7240.7|7244.8|7240.8|7237.4|7233.4|0
1732575900000|2024-11-25 23:05:00|7244.8|7240.8|7245.1|7241.1|7245.7|7241.7|7243.9|7239.9|0
1732576200000|2024-11-25 23:10:00|7245.4|7241.4|7245.6|7241.6|7245.9|7241.9|7244.4|7240.4|0
1732576500000|2024-11-25 23:15:00|7245.3|7241.3|7245.6|7241.6|7245.8|7241.8|7245|7241|0
1732576800000|2024-11-25 23:20:00|7245.8|7241.8|7244.7|7240.7|7245.9|7241.9|7244.1|7240.1|0
1732577100000|2024-11-25 23:25:00|7244.8|7240.8|7245.6|7241.6|7245.9|7241.9|7244.8|7240.8|0
1732577400000|2024-11-25 23:30:00|7245.8|7241.8|7244.7|7240.7|7245.8|7241.8|7244.7|7240.7|0
1732577700000|2024-11-25 23:35:00|7244.5|7240.5|7239.6|7235.6|7244.7|7240.7|7237.3|7233.3|0
1732578000000|2024-11-25 23:40:00|7239.5|7235.5|7226.4|7222.4|7240.5|7236.5|7223.1|7219.1|0
1732578300000|2024-11-25 23:45:00|7226.7|7222.7|7218.9|7214.9|7227.1|7223.1|7213.4|7209.4|0
1732578600000|2024-11-25 23:50:00|7219|7215|7209.2|7205.2|7219|7215|7206.6|7202.6|0
1732578900000|2024-11-25 23:55:00|7209.1|7205.1|7215|7211|7217.2|7213.2|7208.6|7204.6|0
1732492800000|2024-11-25 00:00:00|7285.6|7281.6|7286.5|7282.5|7286.9|7282.9|7285.4|7281.4|0
1732493100000|2024-11-25 00:05:00|7286.6|7282.6|7286.3|7282.3|7287|7283|7285.7|7281.7|0
1732493400000|2024-11-25 00:10:00|7286.6|7282.6|7284.9|7280.9|7287.2|7283.2|7284|7280|0
1732493700000|2024-11-25 00:15:00|7285.2|7281.2|7282.8|7279.8|7305.8|7301.8|7281.3|7278.3|0
1732494000000|2024-11-25 00:20:00|7284.2|7281.2|7287.2|7284.2|7288.6|7285.6|7281.3|7278.3|0
1732494300000|2024-11-25 00:25:00|7287.9|7284.9|7285.7|7282.7|7288.6|7285.6|7285.7|7282.7|0
1732494600000|2024-11-25 00:30:00|7287.2|7284.2|7288.6|7285.6|7289.4|7286.4|7286.4|7283.4|0
1732494900000|2024-11-25 00:35:00|7290.1|7287.1|7293|7290|7293|7290|7290.1|7287.1|0
1732495200000|2024-11-25 00:40:00|7293.8|7290.8|7297.4|7294.4|7297.4|7294.4|7293|7290|0
1732495500000|2024-11-25 00:45:00|7298.9|7295.9|7300.4|7297.4|7300.4|7297.4|7297.4|7294.4|0
1732495800000|2024-11-25 00:50:00|7301.8|7298.8|7303.3|7300.3|7303.3|7300.3|7300.3|7297.3|0
1732496100000|2024-11-25 00:55:00|7304|7301|7309.2|7306.2|7309.2|7306.2|7303.3|7300.3|0
1732496400000|2024-11-25 01:00:00|7310.6|7307.6|7312.7|7309.7|7312.7|7309.7|7309.2|7306.2|0
1732496700000|2024-11-25 01:05:00|7311.2|7308.2|7311.2|7308.2|7312.7|7309.7|7311.2|7308.2|0
1732497000000|2024-11-25 01:10:00|7311.3|7308.3|7312.7|7309.7|7312.7|7309.7|7309.8|7306.8|0
1732497300000|2024-11-25 01:15:00|7313.4|7310.4|7312.6|7309.6|7315.5|7312.5|7310.5|7307.5|0
1732497600000|2024-11-25 01:20:00|7311.8|7308.8|7309.6|7306.6|7312.6|7309.6|7309.6|7306.6|0
1732497900000|2024-11-25 01:25:00|7309.7|7306.7|7309.7|7306.7|7311.1|7308.1|7308.2|7305.2|0
1732498200000|2024-11-25 01:30:00|7310.4|7307.4|7307.4|7304.4|7311.1|7308.1|7306.7|7303.7|0
1732498500000|2024-11-25 01:35:00|7308.2|7305.2|7308.8|7305.8|7309.6|7306.6|7305.2|7302.2|0
1732498800000|2024-11-25 01:40:00|7309.6|7306.6|7308.1|7305.1|7309.6|7306.6|7308.1|7305.1|0
1732499100000|2024-11-25 01:45:00|7309.5|7306.5|7311|7308|7311|7308|7308.1|7305.1|0
1732499400000|2024-11-25 01:50:00|7310.3|7307.3|7305.1|7302.1|7310.3|7307.3|7305.1|7302.1|0
1732499700000|2024-11-25 01:55:00|7303.7|7300.7|7304.3|7301.3|7304.3|7301.3|7302.1|7299.1|0
1732500000000|2024-11-25 02:00:00|7305.1|7302.1|7303.5|7300.5|7305.1|7302.1|7302.1|7299.1|0
1732500300000|2024-11-25 02:05:00|7304.3|7301.3|7308|7305|7309.5|7306.5|7304.3|7301.3|0
1732500600000|2024-11-25 02:10:00|7309.4|7306.4|7306.5|7303.5|7310.9|7307.9|7306.5|7303.5|0
1732500900000|2024-11-25 02:15:00|7305|7302|7306.5|7303.5|7306.5|7303.5|7303.5|7300.5|0
1732501200000|2024-11-25 02:20:00|7307.2|7304.2|7307.2|7304.2|7307.9|7304.9|7305|7302|0
1732501500000|2024-11-25 02:25:00|7307.9|7304.9|7308.7|7305.7|7310.1|7307.1|7307.2|7304.2|0
1732501800000|2024-11-25 02:30:00|7309.4|7306.4|7307.9|7304.9|7310.9|7307.9|7307.9|7304.9|0
1732502100000|2024-11-25 02:35:00|7307.2|7304.2|7309.4|7306.4|7309.4|7306.4|7304.9|7301.9|0
1732502400000|2024-11-25 02:40:00|7308.6|7305.6|7307.9|7304.9|7309.4|7306.4|7307.9|7304.9|0
1732502700000|2024-11-25 02:45:00|7308.6|7305.6|7308.6|7305.6|7310.8|7307.8|7307.9|7304.9|0
1732503000000|2024-11-25 02:50:00|7307.9|7304.9|7309.4|7306.4|7310.8|7307.8|7306.4|7303.4|0
1732503300000|2024-11-25 02:55:00|7310.8|7307.8|7309.4|7306.4|7310.8|7307.8|7309.4|7306.4|0
1732503600000|2024-11-25 03:00:00|7310.1|7307.1|7308.7|7305.7|7310.8|7307.8|7307.9|7304.9|0
1732503900000|2024-11-25 03:05:00|7309.4|7306.4|7307.9|7304.9|7309.4|7306.4|7305|7302|0
1732504200000|2024-11-25 03:10:00|7308.6|7305.6|7310.8|7307.8|7310.8|7307.8|7307.9|7304.9|0
1732504500000|2024-11-25 03:15:00|7310.1|7307.1|7311.6|7308.6|7312.3|7309.3|7310.1|7307.1|0
1732504800000|2024-11-25 03:20:00|7312.3|7309.3|7310.8|7307.8|7312.3|7309.3|7310.8|7307.8|0
1732505100000|2024-11-25 03:25:00|7309.3|7306.3|7308.6|7305.6|7309.3|7306.3|7307.9|7304.9|0
1732505400000|2024-11-25 03:30:00|7309.3|7306.3|7303.3|7300.3|7309.3|7306.3|7303.3|7300.3|0
1732505700000|2024-11-25 03:35:00|7301.9|7298.9|7304|7301|7306.2|7303.2|7301.9|7298.9|0
1732506000000|2024-11-25 03:40:00|7304.7|7301.7|7306.2|7303.2|7309.2|7306.2|7304.7|7301.7|0
1732506300000|2024-11-25 03:45:00|7307|7304|7309.2|7306.2|7310.7|7307.7|7307|7304|0
1732506600000|2024-11-25 03:50:00|7308.5|7305.5|7309.2|7306.2|7310.7|7307.7|7308.5|7305.5|0
1732506900000|2024-11-25 03:55:00|7310|7307|7309.2|7306.2|7310|7307|7309.2|7306.2|0
1732507200000|2024-11-25 04:00:00|7309.1|7306.1|7309.9|7306.9|7309.9|7306.9|7307.7|7304.7|0
1732507500000|2024-11-25 04:05:00|7309.2|7306.2|7307.7|7304.7|7310.7|7307.7|7307.7|7304.7|0
1732507800000|2024-11-25 04:10:00|7306.2|7303.2|7307.6|7304.6|7308.4|7305.4|7306.2|7303.2|0
1732508100000|2024-11-25 04:15:00|7306.2|7303.2|7306.2|7303.2|7306.9|7303.9|7305.4|7302.4|0
1732508700000|2024-11-25 04:25:00|7306.9|7303.9|7307.7|7304.7|7307.7|7304.7|7306.9|7303.9|0
1732509000000|2024-11-25 04:30:00|7307.6|7304.6|7304.8|7301.8|7307.7|7304.7|7304.8|7301.8|0
1732509300000|2024-11-25 04:35:00|7305.5|7302.5|7305.9|7302.9|7306.3|7303.3|7304.4|7301.4|0
1732509900000|2024-11-25 04:45:00|7305.2|7302.2|7304.4|7301.4|7307.4|7304.4|7304.4|7301.4|0
1732510200000|2024-11-25 04:50:00|7303.7|7300.7|7303|7300|7303.7|7300.7|7301.5|7298.5|0
1732510500000|2024-11-25 04:55:00|7302.2|7299.2|7302.2|7299.2|7302.2|7299.2|7300|7297|0
1732510800000|2024-11-25 05:00:00|7303|7300|7301.7|7298.7|7303.2|7300.2|7299.9|7296.9|0
1732511100000|2024-11-25 05:05:00|7301.6|7298.6|7301.7|7298.7|7302.4|7299.4|7300.2|7297.2|0
1732511400000|2024-11-25 05:10:00|7302.4|7299.4|7303|7300|7303.1|7300.1|7300.8|7297.8|0
1732511700000|2024-11-25 05:15:00|7302.3|7299.3|7300.1|7297.1|7303.1|7300.1|7300.1|7297.1|0
1732512000000|2024-11-25 05:20:00|7299.4|7296.4|7297.8|7294.8|7300.1|7297.1|7297.1|7294.1|0
1732512300000|2024-11-25 05:25:00|7298.5|7295.5|7299.9|7296.9|7302.2|7299.2|7297.8|7294.8|0
1732512600000|2024-11-25 05:30:00|7300|7297|7302.9|7299.9|7302.9|7299.9|7299.9|7296.9|0
1732512900000|2024-11-25 05:35:00|7302.2|7299.2|7303.9|7300.9|7303.9|7300.9|7302.2|7299.2|0
1732513200000|2024-11-25 05:40:00|7303.8|7300.8|7303.7|7300.7|7305.2|7302.2|7303.7|7300.7|0
1732513500000|2024-11-25 05:45:00|7304.5|7301.5|7303|7300|7305.2|7302.2|7302.3|7299.3|0
1732513800000|2024-11-25 05:50:00|7302.3|7299.3|7302.2|7299.2|7303.7|7300.7|7302.1|7299.1|0
1732514100000|2024-11-25 05:55:00|7303|7300|7303.6|7300.6|7303.7|7300.7|7302.2|7299.2|0
1732514400000|2024-11-25 06:00:00|7302.9|7299.9|7294.8|7291.8|7303.6|7300.6|7294.8|7291.8|0
1732514700000|2024-11-25 06:05:00|7293.3|7290.3|7294.8|7291.8|7296.2|7293.2|7293.2|7290.2|0
1732515000000|2024-11-25 06:10:00|7295.5|7292.5|7293.3|7290.3|7295.5|7292.5|7293.3|7290.3|0
1732515300000|2024-11-25 06:15:00|7291.9|7288.9|7291.8|7288.8|7293.7|7290.7|7290.7|7287.7|0
1732515600000|2024-11-25 06:20:00|7291.1|7288.1|7296.5|7293.5|7296.5|7293.5|7291.1|7288.1|0
1732515900000|2024-11-25 06:25:00|7295.7|7292.7|7296.4|7293.4|7299.4|7296.4|7295.7|7292.7|0
1732516200000|2024-11-25 06:30:00|7297.1|7294.1|7289.6|7286.6|7297.1|7294.1|7288.3|7285.3|0
1732516500000|2024-11-25 06:35:00|7288.9|7285.9|7293.4|7290.4|7293.4|7290.4|7287.5|7284.5|0
1732516800000|2024-11-25 06:40:00|7292.6|7289.6|7289.7|7286.7|7295.6|7292.6|7288.2|7285.2|0
1732517100000|2024-11-25 06:45:00|7291.2|7288.2|7291.2|7288.2|7291.9|7288.9|7286.7|7283.7|0
1732517400000|2024-11-25 06:50:00|7290.4|7287.4|7289.7|7286.7|7291.2|7288.2|7289.7|7286.7|0
1732517700000|2024-11-25 06:55:00|7291.2|7288.2|7289.7|7286.7|7291.2|7288.2|7289.7|7286.7|0
1732518000000|2024-11-25 07:00:00|7291.2|7288.2|7275.4|7273.4|7291.7|7288.2|7274.6|7272.6|360
1732518300000|2024-11-25 07:05:00|7275.6|7273.6|7286.6|7284.6|7290.1|7288.1|7275.6|7273.6|274
1732518600000|2024-11-25 07:10:00|7286.9|7284.9|7287.1|7285.1|7290.1|7288.1|7284.6|7282.6|88
1732518900000|2024-11-25 07:15:00|7287.4|7285.4|7288.4|7286.4|7290.1|7288.1|7285.4|7283.4|81
1732519200000|2024-11-25 07:20:00|7288.6|7286.6|7287.4|7285.4|7290.1|7288.1|7287.4|7285.4|35
1732519500000|2024-11-25 07:25:00|7287.6|7285.6|7281.6|7279.6|7288.4|7286.4|7281.1|7279.1|29
1732519800000|2024-11-25 07:30:00|7281.9|7279.9|7288.1|7286.1|7290.4|7288.4|7281.6|7279.6|93
1732520100000|2024-11-25 07:35:00|7288.4|7286.4|7288.4|7286.4|7289.4|7287.4|7286.4|7284.4|43
1732520400000|2024-11-25 07:40:00|7288.6|7286.6|7292.6|7290.6|7292.6|7290.6|7285.6|7283.6|108
1732520700000|2024-11-25 07:45:00|7292.9|7290.9|7299.1|7297.1|7300.1|7298.1|7292.9|7290.9|127
1732521000000|2024-11-25 07:50:00|7299.4|7297.4|7308.1|7306.1|7308.4|7306.4|7298.6|7296.6|231
1732521300000|2024-11-25 07:55:00|7308.4|7306.4|7303.6|7301.6|7311.1|7309.1|7303.4|7301.4|438
1732521600000|2024-11-25 08:00:00|7303.1|7302.1|7326.1|7325.1|7338.6|7337.6|7303.1|7302.1|2614
1732521900000|2024-11-25 08:05:00|7326.4|7325.4|7321.6|7320.6|7329.9|7328.9|7319.6|7318.6|857
1732522200000|2024-11-25 08:10:00|7321.9|7320.9|7320.1|7319.1|7325.1|7324.1|7309.9|7308.9|890
1732522500000|2024-11-25 08:15:00|7319.9|7318.9|7301.4|7300.4|7322.1|7321.1|7300.6|7299.6|617
1732522800000|2024-11-25 08:20:00|7302.1|7301.1|7295.1|7294.1|7304.1|7303.1|7292.9|7291.9|516
1732523100000|2024-11-25 08:25:00|7294.9|7293.9|7298.1|7297.1|7300.6|7299.6|7291.4|7290.4|352
1732523400000|2024-11-25 08:30:00|7297.9|7296.9|7297.1|7296.1|7299.6|7298.6|7290.6|7289.6|438
1732523700000|2024-11-25 08:35:00|7296.9|7295.9|7304.1|7303.1|7306.6|7305.6|7295.1|7294.1|299
1732524000000|2024-11-25 08:40:00|7304.6|7303.6|7305.1|7304.1|7307.9|7306.9|7298.4|7297.4|342
1732524300000|2024-11-25 08:45:00|7304.9|7303.9|7297.4|7296.4|7304.9|7303.9|7293.1|7292.1|484
1732524600000|2024-11-25 08:50:00|7297.1|7296.1|7287.1|7286.1|7299.6|7298.6|7285.9|7284.9|347
1732524900000|2024-11-25 08:55:00|7287.4|7286.4|7285.4|7284.4|7289.4|7288.4|7284.9|7283.9|210
1732525200000|2024-11-25 09:00:00|7285.9|7284.9|7285.6|7284.6|7289.4|7288.4|7282.9|7281.9|476
1732525500000|2024-11-25 09:05:00|7285.9|7284.9|7290.4|7289.4|7293.6|7292.6|7284.9|7283.9|251
1732525800000|2024-11-25 09:10:00|7290.1|7289.1|7296.6|7295.6|7297.9|7296.9|7290.1|7289.1|227
1732526100000|2024-11-25 09:15:00|7296.4|7295.4|7302.9|7301.9|7304.1|7303.1|7293.6|7292.6|180
1732526400000|2024-11-25 09:20:00|7302.6|7301.6|7293.9|7292.9|7302.6|7301.6|7291.6|7290.6|163
1732526700000|2024-11-25 09:25:00|7294.1|7293.1|7295.4|7294.4|7296.6|7295.6|7287.9|7286.9|168
1732527000000|2024-11-25 09:30:00|7295.6|7294.6|7292.4|7291.4|7297.9|7296.9|7290.6|7289.6|169
1732527300000|2024-11-25 09:35:00|7292.1|7291.1|7292.6|7291.6|7294.6|7293.6|7289.1|7288.1|148
1732527600000|2024-11-25 09:40:00|7292.9|7291.9|7296.6|7295.6|7299.6|7298.6|7291.1|7290.1|168
1732527900000|2024-11-25 09:45:00|7296.9|7295.9|7296.1|7295.1|7296.9|7295.9|7293.1|7292.1|151
1732528200000|2024-11-25 09:50:00|7295.9|7294.9|7292.6|7291.6|7297.1|7296.1|7291.9|7290.9|181
1732528500000|2024-11-25 09:55:00|7292.9|7291.9|7281.6|7280.6|7293.6|7292.6|7280.9|7279.9|207
1732528800000|2024-11-25 10:00:00|7281.9|7280.9|7281.6|7280.6|7282.1|7281.1|7274.4|7273.4|407
1732529100000|2024-11-25 10:05:00|7281.4|7280.4|7285.1|7284.1|7286.9|7285.9|7279.6|7278.6|155
1732529400000|2024-11-25 10:10:00|7284.9|7283.9|7281.6|7280.6|7285.9|7284.9|7278.9|7277.9|115
1732529700000|2024-11-25 10:15:00|7281.4|7280.4|7274.1|7273.1|7283.1|7282.1|7273.6|7272.6|203
1732530000000|2024-11-25 10:20:00|7273.9|7272.9|7273.1|7272.1|7276.6|7275.6|7272.1|7271.1|218
1732530300000|2024-11-25 10:25:00|7272.9|7271.9|7267.6|7266.6|7274.4|7273.4|7267.6|7266.6|138
1732530600000|2024-11-25 10:30:00|7267.4|7266.4|7269.1|7268.1|7272.4|7271.4|7267.4|7266.4|183
1732530900000|2024-11-25 10:35:00|7269.4|7268.4|7271.6|7270.6|7275.1|7274.1|7268.6|7267.6|150
1732531200000|2024-11-25 10:40:00|7271.4|7270.4|7270.1|7269.1|7271.4|7270.4|7261.9|7260.9|700
1732531500000|2024-11-25 10:45:00|7269.9|7268.9|7269.6|7268.6|7270.4|7269.4|7264.9|7263.9|165
1732531800000|2024-11-25 10:50:00|7269.9|7268.9|7269.1|7268.1|7274.1|7273.1|7268.4|7267.4|148
1732532100000|2024-11-25 10:55:00|7269.4|7268.4|7264.6|7263.6|7269.9|7268.9|7264.6|7263.6|277
1732532400000|2024-11-25 11:00:00|7264.4|7263.4|7259.6|7258.6|7266.4|7265.4|7259.4|7258.4|179
1732532700000|2024-11-25 11:05:00|7259.9|7258.9|7262.1|7261.1|7265.4|7264.4|7259.9|7258.9|140
1732533000000|2024-11-25 11:10:00|7262.4|7261.4|7253.6|7252.6|7263.4|7262.4|7253.1|7252.1|156
1732533300000|2024-11-25 11:15:00|7253.9|7252.9|7253.6|7252.6|7259.6|7258.6|7253.1|7252.1|211
1732533600000|2024-11-25 11:20:00|7253.4|7252.4|7257.6|7256.6|7257.6|7256.6|7250.6|7249.6|249
1732533900000|2024-11-25 11:25:00|7257.4|7256.4|7252.4|7251.4|7257.6|7256.6|7251.6|7250.6|67
1732534200000|2024-11-25 11:30:00|7252.1|7251.1|7253.1|7252.1|7257.6|7256.6|7251.9|7250.9|200
1732534500000|2024-11-25 11:35:00|7253.4|7252.4|7255.4|7254.4|7258.6|7257.6|7252.6|7251.6|225
1732534800000|2024-11-25 11:40:00|7255.1|7254.1|7253.6|7252.6|7256.1|7255.1|7250.4|7249.4|209
1732535100000|2024-11-25 11:45:00|7253.4|7252.4|7254.1|7253.1|7258.1|7257.1|7253.1|7252.1|132
1732535400000|2024-11-25 11:50:00|7254.4|7253.4|7257.1|7256.1|7258.1|7257.1|7252.9|7251.9|130
1732535700000|2024-11-25 11:55:00|7256.9|7255.9|7247.6|7246.6|7257.1|7256.1|7246.6|7245.6|265
1732536000000|2024-11-25 12:00:00|7249.1|7248.1|7245.9|7244.9|7251.9|7250.9|7245.6|7244.6|181
1732536300000|2024-11-25 12:05:00|7246.1|7245.1|7241.6|7240.6|7247.6|7246.6|7241.1|7240.1|222
1732536600000|2024-11-25 12:10:00|7241.4|7240.4|7239.9|7238.9|7242.9|7241.9|7238.4|7237.4|242
1732536900000|2024-11-25 12:15:00|7239.6|7238.6|7248.9|7247.9|7250.9|7249.9|7239.1|7238.1|262
1732537200000|2024-11-25 12:20:00|7249.1|7248.1|7244.1|7243.1|7249.4|7248.4|7243.6|7242.6|204
1732537500000|2024-11-25 12:25:00|7243.9|7242.9|7244.9|7243.9|7246.6|7245.6|7243.4|7242.4|192
1732537800000|2024-11-25 12:30:00|7245.1|7244.1|7250.9|7249.9|7251.1|7250.1|7244.9|7243.9|122
1732538100000|2024-11-25 12:35:00|7250.1|7249.1|7253.1|7252.1|7254.6|7253.6|7248.9|7247.9|144
1732538400000|2024-11-25 12:40:00|7253.5|7252.5|7255.5|7254.5|7257.8|7256.8|7251.8|7250.8|148
1732538700000|2024-11-25 12:45:00|7255.3|7254.3|7257.3|7256.3|7258.8|7257.8|7255|7254|125
1732539000000|2024-11-25 12:50:00|7256.8|7255.8|7261.5|7260.5|7262.8|7261.8|7256.8|7255.8|139
1732539300000|2024-11-25 12:55:00|7261.3|7260.3|7261.5|7260.5|7263.5|7262.5|7259.5|7258.5|145
1732539600000|2024-11-25 13:00:00|7261.8|7260.8|7265.5|7264.5|7269.3|7268.3|7261.5|7260.5|271
1732539900000|2024-11-25 13:05:00|7265.3|7264.3|7271|7270|7271.8|7270.8|7264|7263|280
1732540200000|2024-11-25 13:10:00|7271.3|7270.3|7270.3|7269.3|7271.5|7270.5|7264.5|7263.5|248
1732540500000|2024-11-25 13:15:00|7270.5|7269.5|7267.3|7266.3|7271|7270|7265.8|7264.8|131
1732540800000|2024-11-25 13:20:00|7267.5|7266.5|7265.3|7264.3|7269.8|7268.8|7265.3|7264.3|126
1732541100000|2024-11-25 13:25:00|7265.5|7264.5|7265|7264|7268.8|7267.8|7264.5|7263.5|92
1732541400000|2024-11-25 13:30:00|7265.3|7264.3|7263.8|7262.8|7266.5|7265.5|7260.3|7259.3|166
1732541700000|2024-11-25 13:35:00|7264|7263|7269.5|7268.5|7270.8|7269.8|7263.8|7262.8|115
1732542000000|2024-11-25 13:40:00|7269.8|7268.8|7265.5|7264.5|7271.8|7270.8|7264.5|7263.5|150
1732542300000|2024-11-25 13:45:00|7265.3|7264.3|7262.5|7261.5|7266.8|7265.8|7261|7260|161
1732542600000|2024-11-25 13:50:00|7262.3|7261.3|7262|7261|7263.5|7262.5|7258|7257|175
1732542900000|2024-11-25 13:55:00|7261.8|7260.8|7267.5|7266.5|7269|7268|7261.8|7260.8|337
1732543200000|2024-11-25 14:00:00|7267.3|7266.3|7258|7257|7268|7267|7257|7256|184
1732543500000|2024-11-25 14:05:00|7257.8|7256.8|7255.8|7254.8|7260|7259|7252|7251|162
1732543800000|2024-11-25 14:10:00|7255.5|7254.5|7255.8|7254.8|7258|7257|7253.5|7252.5|173
1732544100000|2024-11-25 14:15:00|7255.5|7254.5|7262.8|7261.8|7262.8|7261.8|7253.5|7252.5|200
1732544400000|2024-11-25 14:20:00|7263|7262|7263.8|7262.8|7263.8|7262.8|7258.5|7257.5|166
1732544700000|2024-11-25 14:25:00|7263.5|7262.5|7253.5|7252.5|7263.8|7262.8|7253|7252|166
1732545000000|2024-11-25 14:30:00|7253.8|7252.8|7263.5|7262.5|7264.5|7263.5|7251|7250|329
1732545300000|2024-11-25 14:35:00|7263.3|7262.3|7265|7264|7267.3|7266.3|7259.3|7258.3|262
1732545600000|2024-11-25 14:40:00|7264|7263|7263.5|7262.5|7266.5|7265.5|7260.3|7259.3|270
1732545900000|2024-11-25 14:45:00|7263.8|7262.8|7264.5|7263.5|7269|7268|7262.3|7261.3|277
1732546200000|2024-11-25 14:50:00|7264.3|7263.3|7266|7265|7268.3|7267.3|7262|7261|333
1732546500000|2024-11-25 14:55:00|7266.3|7265.3|7263.5|7262.5|7268.3|7267.3|7260.8|7259.8|457
1732546800000|2024-11-25 15:00:00|7263|7262|7259.5|7258.5|7264.5|7263.5|7254|7253|366
1732547100000|2024-11-25 15:05:00|7259.8|7258.8|7258.5|7257.5|7265.8|7264.8|7257.5|7256.5|235
1732547400000|2024-11-25 15:10:00|7258|7257|7251|7250|7260|7259|7245.3|7244.3|345
1732547700000|2024-11-25 15:15:00|7250.8|7249.8|7256.8|7255.8|7258|7257|7250.3|7249.3|240
1732548000000|2024-11-25 15:20:00|7256.5|7255.5|7260.3|7259.3|7260.5|7259.5|7254|7253|188
1732548300000|2024-11-25 15:25:00|7260.5|7259.5|7262.8|7261.8|7263.5|7262.5|7258.5|7257.5|314
1732548600000|2024-11-25 15:30:00|7262|7261|7262.8|7261.8|7265.8|7264.8|7260|7259|363
1732548900000|2024-11-25 15:35:00|7263|7262|7261.5|7260.5|7267.8|7266.8|7260.5|7259.5|274
1732549200000|2024-11-25 15:40:00|7261.8|7260.8|7266.8|7265.8|7266.8|7265.8|7261|7260|253
1732549500000|2024-11-25 15:45:00|7266.5|7265.5|7262.3|7261.3|7266.5|7265.5|7257.5|7256.5|262
1732549800000|2024-11-25 15:50:00|7262.5|7261.5|7270.5|7269.5|7270.8|7269.8|7261.3|7260.3|241
1732550100000|2024-11-25 15:55:00|7270.8|7269.8|7269.3|7268.3|7273|7272|7267.5|7266.5|289
1732550400000|2024-11-25 16:00:00|7269|7268|7269.8|7268.8|7272|7271|7266.8|7265.8|308
1732550700000|2024-11-25 16:05:00|7269.5|7268.5|7266.8|7265.8|7271.8|7270.8|7264.5|7263.5|318
1732551000000|2024-11-25 16:10:00|7266.5|7265.5|7267.8|7266.8|7272.3|7271.3|7265.5|7264.5|305
1732551300000|2024-11-25 16:15:00|7268.3|7267.3|7267.5|7266.5|7270.8|7269.8|7267.3|7266.3|407
1732551600000|2024-11-25 16:20:00|7267.3|7266.3|7264.3|7263.3|7267.8|7266.8|7263.3|7262.3|888
1732551900000|2024-11-25 16:25:00|7264|7263|7257.8|7256.8|7264.8|7263.8|7257.8|7256.8|1722
1732552200000|2024-11-25 16:30:00|7258.3|7256.3|7256.5|7254.5|7260.3|7258.3|7252.3|7250.3|2594
1732552500000|2024-11-25 16:35:00|7256.3|7254.3|7246.8|7244.8|7259|7257|7243.8|7241.8|1909
1732552800000|2024-11-25 16:40:00|7246.5|7244.5|7251.8|7249.8|7253|7251|7245.3|7243.3|379
1732553100000|2024-11-25 16:45:00|7252|7250|7243.8|7241.8|7252.8|7250.8|7242.3|7240.3|237
1732553400000|2024-11-25 16:50:00|7244.3|7242.3|7242.5|7240.5|7244.5|7242.5|7242|7240|1441
1732553700000|2024-11-25 16:55:00|7242.8|7240.8|7241|7239|7245.5|7243.5|7240.3|7238.3|184
1732554000000|2024-11-25 17:00:00|7241.3|7239.3|7247|7245|7247.3|7245.3|7240.8|7238.8|121
1732554300000|2024-11-25 17:05:00|7246.8|7244.8|7243|7241|7248.3|7246.3|7242.8|7240.8|104
1732554600000|2024-11-25 17:10:00|7242.8|7240.8|7244.5|7242.5|7246.8|7244.8|7241|7239|148
1732554900000|2024-11-25 17:15:00|7244.8|7242.8|7242.5|7240.5|7245|7243|7241.5|7239.5|115
1732555200000|2024-11-25 17:20:00|7242.3|7240.3|7235|7233|7242.5|7240.5|7233|7231|134
1732555500000|2024-11-25 17:25:00|7234.8|7232.8|7235|7233|7239.8|7237.8|7234.5|7232.5|127
1732555800000|2024-11-25 17:30:00|7235.5|7233.5|7236|7234|7236.8|7234.8|7234.3|7232.3|81
1732556100000|2024-11-25 17:35:00|7236.3|7234.3|7231.3|7229.3|7236.5|7234.5|7230.3|7228.3|87
1732556400000|2024-11-25 17:40:00|7231.5|7229.5|7227.3|7225.3|7233|7231|7225.3|7223.3|101
1732556700000|2024-11-25 17:45:00|7227.5|7225.5|7228.8|7226.8|7228.8|7226.8|7223.3|7221.3|189
1732557000000|2024-11-25 17:50:00|7229|7227|7233|7231|7233.3|7231.3|7228.8|7226.8|63
1732557300000|2024-11-25 17:55:00|7232.8|7230.8|7233|7231|7234.8|7232.8|7232.3|7230.3|81
1732557600000|2024-11-25 18:00:00|7232.5|7230.5|7241.5|7239.5|7242.3|7240.3|7231.8|7229.8|111
1732557900000|2024-11-25 18:05:00|7241.8|7239.8|7240|7238|7243|7241|7239|7237|90
1732558200000|2024-11-25 18:10:00|7240.3|7238.3|7241|7239|7241.3|7239.3|7239.5|7237.5|51
1732558500000|2024-11-25 18:15:00|7240.8|7238.8|7240.5|7238.5|7240.8|7238.8|7238.8|7236.8|79
1732558800000|2024-11-25 18:20:00|7240.8|7238.8|7243.5|7241.5|7243.5|7241.5|7239.5|7237.5|47
1732559100000|2024-11-25 18:25:00|7243.3|7241.3|7242.3|7240.3|7244|7242|7241.5|7239.5|32
1732559400000|2024-11-25 18:30:00|7242|7240|7242.8|7240.8|7243.3|7241.3|7240|7238|47
1732559700000|2024-11-25 18:35:00|7242|7240|7244.5|7242.5|7244.8|7242.8|7240.8|7238.8|25
1732560000000|2024-11-25 18:40:00|7244.8|7242.8|7244.3|7242.3|7245.8|7243.8|7243.3|7241.3|69
1732560300000|2024-11-25 18:45:00|7244.8|7242.8|7244.8|7242.8|7246.8|7244.8|7244.3|7242.3|32
1732560600000|2024-11-25 18:50:00|7245|7243|7244.8|7242.8|7246.8|7244.8|7244.8|7242.8|53
1732560900000|2024-11-25 18:55:00|7244.5|7242.5|7247|7245|7247.3|7245.3|7244.5|7242.5|42
1732561200000|2024-11-25 19:00:00|7247.3|7245.3|7245|7243|7247.3|7245.3|7244.3|7242.3|45
1732561500000|2024-11-25 19:05:00|7244.8|7242.8|7244.5|7242.5|7244.8|7242.8|7241.8|7239.8|46
1732561800000|2024-11-25 19:10:00|7244.3|7242.3|7244|7242|7245.3|7243.3|7243.3|7241.3|43
1732562100000|2024-11-25 19:15:00|7243.8|7241.8|7246|7244|7246|7244|7243|7241|25
1732562400000|2024-11-25 19:20:00|7245.8|7243.8|7239.3|7237.3|7245.8|7243.8|7237.8|7235.8|128
1732562700000|2024-11-25 19:25:00|7239|7237|7241|7239|7241.3|7239.3|7238.5|7236.5|50
1732563000000|2024-11-25 19:30:00|7240.8|7238.8|7239|7237|7241|7239|7238.5|7236.5|11
1732563300000|2024-11-25 19:35:00|7239.3|7237.3|7238.5|7236.5|7240.8|7238.8|7238|7236|69
1732563600000|2024-11-25 19:40:00|7238.8|7236.8|7241.5|7239.5|7242|7240|7238.8|7236.8|13
1732563900000|2024-11-25 19:45:00|7241.3|7239.3|7243|7241|7244|7242|7240.8|7238.8|23
1732564200000|2024-11-25 19:50:00|7243.3|7241.3|7242.8|7240.8|7245.3|7243.3|7242.8|7240.8|28
1732564500000|2024-11-25 19:55:00|7242.5|7240.5|7242|7240|7243|7241|7241.5|7239.5|13
1732564800000|2024-11-25 20:00:00|7241.5|7239.5|7238.8|7236.8|7241.8|7239.8|7237|7235|51
1732565100000|2024-11-25 20:05:00|7239|7237|7241.3|7239.3|7241.8|7239.8|7237.8|7235.8|13
1732565400000|2024-11-25 20:10:00|7241|7239|7240.3|7238.3|7242.5|7240.5|7240|7238|36
1732565700000|2024-11-25 20:15:00|7240|7238|7243.8|7241.8|7244|7242|7240|7238|17
1732566000000|2024-11-25 20:20:00|7243.5|7241.5|7243|7241|7243.8|7241.8|7241.8|7239.8|26
1732566300000|2024-11-25 20:25:00|7242.8|7240.8|7242.8|7240.8|7243.8|7241.8|7242.3|7240.3|43
1732566600000|2024-11-25 20:30:00|7242.5|7240.5|7240|7238|7243.3|7241.3|7239.8|7237.8|40
1732566900000|2024-11-25 20:35:00|7240.3|7238.3|7237.8|7235.8|7240.3|7238.3|7237.3|7235.3|39
1732567200000|2024-11-25 20:40:00|7238|7236|7235.5|7233.5|7238.8|7236.8|7234.3|7232.3|77
1732567500000|2024-11-25 20:45:00|7235.3|7233.3|7230.5|7228.5|7237.5|7235.5|7230.5|7228.5|160
1732567800000|2024-11-25 20:50:00|7230.3|7228.3|7234.3|7232.3|7234.3|7232.3|7229.3|7227.3|206
1732568100000|2024-11-25 20:55:00|7234|7232|7229.5|7227.5|7234.8|7232.8|7229.3|7227.3|165
1732568400000|2024-11-25 21:00:00|7230.2|7226.2|7230.2|7226.2|7233.5|7229.5|7224.3|7220.3|0
1732568700000|2024-11-25 21:05:00|7230.5|7226.5|7234.9|7230.9|7235.7|7231.7|7229.3|7225.3|0
1732569000000|2024-11-25 21:10:00|7234.6|7230.6|7236|7232|7238.1|7234.1|7234.3|7230.3|0
1732569300000|2024-11-25 21:15:00|7236.3|7232.3|7239.6|7235.6|7239.9|7235.9|7235.4|7231.4|0
1732569600000|2024-11-25 21:20:00|7239.3|7235.3|7239.5|7235.5|7239.9|7235.9|7238.6|7234.6|0
1732569900000|2024-11-25 21:25:00|7239.7|7235.7|7240.8|7236.8|7242|7238|7238.4|7234.4|0
1732570200000|2024-11-25 21:30:00|7240.9|7236.9|7240.9|7236.9|7241.5|7237.5|7240.5|7236.5|0
1732570500000|2024-11-25 21:35:00|7240.6|7236.6|7239.4|7235.4|7240.6|7236.6|7239.1|7235.1|0
1732570800000|2024-11-25 21:40:00|7239.2|7235.2|7237.9|7233.9|7239.2|7235.2|7237.3|7233.3|0
1732571100000|2024-11-25 21:45:00|7238|7234|7238.2|7234.2|7238.8|7234.8|7237.3|7233.3|0
1732571400000|2024-11-25 21:50:00|7238|7234|7239.1|7235.1|7239.4|7235.4|7237.3|7233.3|0
1732571700000|2024-11-25 21:55:00|7239.4|7235.4|7238.1|7234.1|7239.4|7235.4|7238.1|7234.1|0
1732572000000|2024-11-25 22:00:00|7238.2|7234.2|7237.8|7233.8|7238.5|7234.5|7237.8|7233.8|0
1732572300000|2024-11-25 22:05:00|7237.7|7233.7|7237.6|7233.6|7237.7|7233.7|7237.2|7233.2|0
1732572600000|2024-11-25 22:10:00|7238.2|7234.2|7237.7|7233.7|7238.2|7234.2|7237.7|7233.7|0
1732572900000|2024-11-25 22:15:00|7237.6|7233.6|7237|7233|7237.6|7233.6|7237|7233|0
1732573200000|2024-11-25 22:20:00|7237.1|7233.1|7237.2|7233.2|7237.2|7233.2|7236.7|7232.7|0
1732573500000|2024-11-25 22:25:00|7237.3|7233.3|7237.5|7233.5|7237.5|7233.5|7237.3|7233.3|0
1732574100000|2024-11-25 22:35:00|7237.3|7233.3|7237.2|7233.2|7237.3|7233.3|7237.2|7233.2|0
1732574400000|2024-11-25 22:40:00|7237.6|7233.6|7238.2|7234.2|7238.3|7234.3|7237.3|7233.3|0
1732574700000|2024-11-25 22:45:00|7238.3|7234.3|7238.6|7234.6|7238.8|7234.8|7238.2|7234.2|0
1732575000000|2024-11-25 22:50:00|7238.5|7234.5|7238.5|7234.5|7238.5|7234.5|7238.5|7234.5|0
1732575300000|2024-11-25 22:55:00|7238.6|7234.6|7238.4|7234.4|7238.6|7234.6|7238.3|7234.3|0
1732575600000|2024-11-25 23:00:00|7238.5|7234.5|7244.7|7240.7|7244.8|7240.8|7237.4|7233.4|0
1732575900000|2024-11-25 23:05:00|7244.8|7240.8|7245.1|7241.1|7245.7|7241.7|7243.9|7239.9|0
1732576200000|2024-11-25 23:10:00|7245.4|7241.4|7245.6|7241.6|7245.9|7241.9|7244.4|7240.4|0
1732576500000|2024-11-25 23:15:00|7245.3|7241.3|7245.6|7241.6|7245.8|7241.8|7245|7241|0
1732576800000|2024-11-25 23:20:00|7245.8|7241.8|7244.7|7240.7|7245.9|7241.9|7244.1|7240.1|0
1732577100000|2024-11-25 23:25:00|7244.8|7240.8|7245.6|7241.6|7245.9|7241.9|7244.8|7240.8|0
1732577400000|2024-11-25 23:30:00|7245.8|7241.8|7244.7|7240.7|7245.8|7241.8|7244.7|7240.7|0
1732577700000|2024-11-25 23:35:00|7244.5|7240.5|7239.6|7235.6|7244.7|7240.7|7237.3|7233.3|0
1732578000000|2024-11-25 23:40:00|7239.5|7235.5|7226.4|7222.4|7240.5|7236.5|7223.1|7219.1|0
1732578300000|2024-11-25 23:45:00|7226.7|7222.7|7218.9|7214.9|7227.1|7223.1|7213.4|7209.4|0
1732578600000|2024-11-25 23:50:00|7219|7215|7209.2|7205.2|7219|7215|7206.6|7202.6|0
1732578900000|2024-11-25 23:55:00|7209.1|7205.1|7215|7211|7217.2|7213.2|7208.6|7204.6|0
1732579200000|2024-11-26 00:00:00|7214.7|7210.7|7210|7206|7215.6|7211.6|7209|7205|0
1732579500000|2024-11-26 00:05:00|7209.7|7205.7|7204.4|7200.4|7209.9|7205.9|7202.9|7198.9|0
1732579800000|2024-11-26 00:10:00|7203.5|7199.5|7206.3|7202.3|7213.4|7209.4|7202.9|7198.9|0
1732580100000|2024-11-26 00:15:00|7206.5|7202.5|7175.5|7172.5|7206.6|7202.6|7174|7171|0
1732580400000|2024-11-26 00:20:00|7174|7171|7181.8|7178.8|7183.2|7180.2|7174|7171|0
1732580700000|2024-11-26 00:25:00|7183.3|7180.3|7191.1|7188.1|7191.1|7188.1|7183.3|7180.3|0
1732581000000|2024-11-26 00:30:00|7190.4|7187.4|7187.5|7184.5|7191.1|7188.1|7185.2|7182.2|0
1732581300000|2024-11-26 00:35:00|7186.8|7183.8|7184.5|7181.5|7194|7191|7181.4|7178.4|0
1732581600000|2024-11-26 00:40:00|7184.6|7181.6|7186.7|7183.7|7186.7|7183.7|7180.1|7177.1|0
1732581900000|2024-11-26 00:45:00|7186.8|7183.8|7188.2|7185.2|7189.7|7186.7|7183.4|7180.4|0
1732582200000|2024-11-26 00:50:00|7188.9|7185.9|7183|7180|7190.5|7187.5|7183|7180|0
1732582500000|2024-11-26 00:55:00|7180.1|7177.1|7177|7174|7183.1|7180.1|7175.5|7172.5|0
1732582800000|2024-11-26 01:00:00|7175.6|7172.6|7178.5|7175.5|7181.5|7178.5|7172|7169|0
1732583100000|2024-11-26 01:05:00|7180|7177|7184.4|7181.4|7186|7183|7178.5|7175.5|0
1732583400000|2024-11-26 01:10:00|7182.9|7179.9|7181.4|7178.4|7184.4|7181.4|7179.9|7176.9|0
1732583700000|2024-11-26 01:15:00|7180|7177|7174.3|7171.3|7180|7177|7174.3|7171.3|0
1732584000000|2024-11-26 01:20:00|7175.7|7172.7|7180.3|7177.3|7181.7|7178.7|7174.3|7171.3|0
1732584300000|2024-11-26 01:25:00|7181.7|7178.7|7185.6|7182.6|7187|7184|7181.7|7178.7|0
1732584600000|2024-11-26 01:30:00|7186.3|7183.3|7187.7|7184.7|7187.9|7184.9|7179.7|7176.7|0
1732584900000|2024-11-26 01:35:00|7189.2|7186.2|7187.9|7184.9|7193.8|7190.8|7187.8|7184.8|0
1732585200000|2024-11-26 01:40:00|7189.3|7186.3|7191.6|7188.6|7192.3|7189.3|7187.9|7184.9|0
1732585500000|2024-11-26 01:45:00|7190.8|7187.8|7188.5|7185.5|7193.7|7190.7|7187.9|7184.9|0
1732585800000|2024-11-26 01:50:00|7189.2|7186.2|7190.1|7187.1|7190.1|7187.1|7188.6|7185.6|0
1732586100000|2024-11-26 01:55:00|7189.3|7186.3|7189.3|7186.3|7190.1|7187.1|7186.3|7183.3|0
1732586400000|2024-11-26 02:00:00|7190.1|7187.1|7196.2|7193.2|7196.2|7193.2|7188.6|7185.6|0
1732586700000|2024-11-26 02:05:00|7195.4|7192.4|7197|7194|7197.7|7194.7|7194.7|7191.7|0
1732587000000|2024-11-26 02:10:00|7197.7|7194.7|7199.3|7196.3|7199.3|7196.3|7196.3|7193.3|0
1732587300000|2024-11-26 02:15:00|7200.7|7197.7|7200.8|7197.8|7200.8|7197.8|7199.3|7196.3|0
1732587600000|2024-11-26 02:20:00|7200.7|7197.7|7200.7|7197.7|7202.3|7199.3|7199.3|7196.3|0
1732587900000|2024-11-26 02:25:00|7201.5|7198.5|7201.2|7198.2|7204.1|7201.1|7200.7|7197.7|0
1732588200000|2024-11-26 02:30:00|7201.9|7198.9|7199.6|7196.6|7202.6|7199.6|7196.6|7193.6|0
1732588500000|2024-11-26 02:35:00|7198.8|7195.8|7200.3|7197.3|7201.1|7198.1|7198.8|7195.8|0
1732588800000|2024-11-26 02:40:00|7199.6|7196.6|7201.2|7198.2|7202.6|7199.6|7198.1|7195.1|0
1732589100000|2024-11-26 02:45:00|7201.1|7198.1|7200.4|7197.4|7202.7|7199.7|7199.7|7196.7|0
1732589400000|2024-11-26 02:50:00|7201.2|7198.2|7200.4|7197.4|7201.2|7198.2|7199.7|7196.7|0
1732589700000|2024-11-26 02:55:00|7201.2|7198.2|7200.4|7197.4|7201.2|7198.2|7199.7|7196.7|0
1732590000000|2024-11-26 03:00:00|7201.2|7198.2|7201.2|7198.2|7202.7|7199.7|7199.7|7196.7|0
1732590300000|2024-11-26 03:05:00|7201.1|7198.1|7202.7|7199.7|7202.7|7199.7|7201.1|7198.1|0
1732590600000|2024-11-26 03:10:00|7201.2|7198.2|7204.2|7201.2|7205.6|7202.6|7199.7|7196.7|0
1732590900000|2024-11-26 03:15:00|7203.4|7200.4|7202.7|7199.7|7205.6|7202.6|7201.2|7198.2|0
1732591200000|2024-11-26 03:20:00|7202|7199|7204.2|7201.2|7204.2|7201.2|7201.2|7198.2|0
1732591500000|2024-11-26 03:25:00|7203.5|7200.5|7205.6|7202.6|7205.6|7202.6|7202.7|7199.7|0
1732591800000|2024-11-26 03:30:00|7205.7|7202.7|7205.8|7202.8|7207.3|7204.3|7205.6|7202.6|0
1732592100000|2024-11-26 03:35:00|7206.5|7203.5|7207.5|7204.5|7207.5|7204.5|7206.5|7203.5|0
1732592400000|2024-11-26 03:40:00|7208.9|7205.9|7206|7203|7208.9|7205.9|7206|7203|0
1732592700000|2024-11-26 03:45:00|7204.5|7201.5|7209|7206|7209|7206|7204.5|7201.5|0
1732593000000|2024-11-26 03:50:00|7208.3|7205.3|7210.5|7207.5|7211.9|7208.9|7207.5|7204.5|0
1732593300000|2024-11-26 03:55:00|7210.4|7207.4|7208.9|7205.9|7210.4|7207.4|7207.5|7204.5|0
1732593600000|2024-11-26 04:00:00|7209|7206|7210.5|7207.5|7211.9|7208.9|7208.9|7205.9|0
1732593900000|2024-11-26 04:05:00|7210.4|7207.4|7211.9|7208.9|7211.9|7208.9|7209|7206|0
1732594200000|2024-11-26 04:10:00|7211.2|7208.2|7210.5|7207.5|7211.9|7208.9|7209|7206|0
1732594500000|2024-11-26 04:15:00|7209.8|7206.8|7211.3|7208.3|7212|7209|7209|7206|0
1732594800000|2024-11-26 04:20:00|7212|7209|7214.5|7211.5|7215.3|7212.3|7212|7209|0
1732595100000|2024-11-26 04:25:00|7215.3|7212.3|7213.9|7210.9|7215.4|7212.4|7213.2|7210.2|0
1732595400000|2024-11-26 04:30:00|7213.2|7210.2|7211|7208|7213.2|7210.2|7211|7208|0
1732595700000|2024-11-26 04:35:00|7212.5|7209.5|7211.7|7208.7|7212.5|7209.5|7211|7208|0
1732596000000|2024-11-26 04:40:00|7211|7208|7205.1|7202.1|7211|7208|7205|7202|0
1732596300000|2024-11-26 04:45:00|7205|7202|7203.4|7200.4|7205|7202|7202.1|7199.1|0
1732596600000|2024-11-26 04:50:00|7202.7|7199.7|7207.8|7204.8|7207.8|7204.8|7201.9|7198.9|0
1732596900000|2024-11-26 04:55:00|7207.1|7204.1|7204.9|7201.9|7207.1|7204.1|7204.9|7201.9|0
1732597200000|2024-11-26 05:00:00|7205.6|7202.6|7205.7|7202.7|7206.4|7203.4|7203.4|7200.4|0
1732597500000|2024-11-26 05:05:00|7206.4|7203.4|7205|7202|7207.2|7204.2|7205|7202|0
1732597800000|2024-11-26 05:10:00|7205.7|7202.7|7201.9|7198.9|7205.7|7202.7|7201.9|7198.9|0
1732598100000|2024-11-26 05:15:00|7201.2|7198.2|7199.1|7196.1|7202.1|7199.1|7199.1|7196.1|0
1732598400000|2024-11-26 05:20:00|7199|7196|7202.1|7199.1|7203.6|7200.6|7199|7196|0
1732598700000|2024-11-26 05:25:00|7200.7|7197.7|7203.4|7200.4|7203.6|7200.6|7200.6|7197.6|0
1732599000000|2024-11-26 05:30:00|7202.7|7199.7|7205.6|7202.6|7205.6|7202.6|7201.9|7198.9|0
1732599300000|2024-11-26 05:35:00|7206.3|7203.3|7205.7|7202.7|7206.4|7203.4|7204.8|7201.8|0
1732599600000|2024-11-26 05:40:00|7203.5|7200.5|7200.6|7197.6|7204.3|7201.3|7198.3|7195.3|0
1732599900000|2024-11-26 05:45:00|7199.8|7196.8|7201.3|7198.3|7201.3|7198.3|7198.3|7195.3|0
1732600200000|2024-11-26 05:50:00|7202.1|7199.1|7198.4|7195.4|7202.8|7199.8|7198.4|7195.4|0
1732600500000|2024-11-26 05:55:00|7198.2|7195.2|7199.6|7196.6|7201.1|7198.1|7198.1|7195.1|0
1732600800000|2024-11-26 06:00:00|7190|7187|7196.6|7193.6|7196.6|7193.6|7189.9|7186.9|0
1732601100000|2024-11-26 06:05:00|7197.3|7194.3|7199.6|7196.6|7199.6|7196.6|7195.1|7192.1|0
1732601400000|2024-11-26 06:10:00|7198.8|7195.8|7197.4|7194.4|7198.8|7195.8|7196.6|7193.6|0
1732601700000|2024-11-26 06:15:00|7206.6|7203.6|7208.7|7205.7|7211|7208|7205.8|7202.8|0
1732602000000|2024-11-26 06:20:00|7208.6|7205.6|7208.1|7205.1|7210.3|7207.3|7208|7205|0
1732602300000|2024-11-26 06:25:00|7209.5|7206.5|7206.3|7203.3|7211|7208|7206.3|7203.3|0
1732602600000|2024-11-26 06:30:00|7207|7204|7204.9|7201.9|7207|7204|7204.1|7201.1|0
1732602900000|2024-11-26 06:35:00|7205.6|7202.6|7207.2|7204.2|7207.2|7204.2|7202.7|7199.7|0
1732603200000|2024-11-26 06:40:00|7208.6|7205.6|7209|7206|7212|7209|7207.2|7204.2|0
1732603500000|2024-11-26 06:45:00|7210.5|7207.5|7206.1|7203.1|7210.5|7207.5|7206|7203|0
1732603800000|2024-11-26 06:50:00|7204.6|7201.6|7209.1|7206.1|7209.1|7206.1|7203.1|7200.1|0
1732604100000|2024-11-26 06:55:00|7208.3|7205.3|7213.5|7210.5|7213.5|7210.5|7207.6|7204.6|0
1732604400000|2024-11-26 07:00:00|7212|7209|7197|7195|7215.4|7211.4|7195.7|7193.7|239
1732604700000|2024-11-26 07:05:00|7196.7|7194.7|7192.2|7190.2|7196.7|7194.7|7184|7182|248
1732605000000|2024-11-26 07:10:00|7192.5|7190.5|7199.5|7197.5|7201|7199|7192.5|7190.5|89
1732605300000|2024-11-26 07:15:00|7199.7|7197.7|7216.2|7214.2|7217.2|7215.2|7198.7|7196.7|199
1732605600000|2024-11-26 07:20:00|7216|7214|7220.2|7218.2|7223.5|7221.5|7212.7|7210.7|191
1732605900000|2024-11-26 07:25:00|7220.5|7218.5|7218.5|7216.5|7223|7221|7217.2|7215.2|37
1732606200000|2024-11-26 07:30:00|7219|7217|7216.2|7214.2|7221.2|7219.2|7216|7214|86
1732606500000|2024-11-26 07:35:00|7216|7214|7212.5|7210.5|7217.5|7215.5|7209.2|7207.2|173
1732606800000|2024-11-26 07:40:00|7212.2|7210.2|7206.7|7204.7|7213.2|7211.2|7204.5|7202.5|62
1732607100000|2024-11-26 07:45:00|7207.5|7205.5|7208|7206|7212|7210|7206.5|7204.5|74
1732607400000|2024-11-26 07:50:00|7208.2|7206.2|7208|7206|7212.2|7210.2|7207|7205|80
1732607700000|2024-11-26 07:55:00|7207.7|7205.7|7213.7|7211.7|7218.5|7216.5|7205.7|7203.7|140
1732608000000|2024-11-26 08:00:00|7213.2|7212.2|7204.7|7203.7|7216.7|7215.7|7185.2|7184.2|2125
1732608300000|2024-11-26 08:05:00|7205.7|7204.7|7205.2|7204.2|7211.2|7210.2|7199.2|7198.2|819
1732608600000|2024-11-26 08:10:00|7205|7204|7196.2|7195.2|7207|7206|7195.2|7194.2|733
1732608900000|2024-11-26 08:15:00|7196.7|7195.7|7207.7|7206.7|7209.7|7208.7|7195|7194|576
1732609200000|2024-11-26 08:20:00|7207.2|7206.2|7201.2|7200.2|7207.2|7206.2|7200.2|7199.2|307
1732609500000|2024-11-26 08:25:00|7201|7200|7198.2|7197.2|7206.2|7205.2|7196.5|7195.5|369
1732609800000|2024-11-26 08:30:00|7198.5|7197.5|7197|7196|7198.5|7197.5|7190|7189|477
1732610100000|2024-11-26 08:35:00|7197.2|7196.2|7194.7|7193.7|7199.5|7198.5|7184|7183|389
1732610400000|2024-11-26 08:40:00|7194.5|7193.5|7195.5|7194.5|7198|7197|7189.3|7188.3|231
1732610700000|2024-11-26 08:45:00|7195.3|7194.3|7201.5|7200.5|7202.8|7201.8|7193|7192|237
1732611000000|2024-11-26 08:50:00|7201.3|7200.3|7200|7199|7207|7206|7199.8|7198.8|228
1732611300000|2024-11-26 08:55:00|7199.8|7198.8|7195.5|7194.5|7200.3|7199.3|7192|7191|250
1732611600000|2024-11-26 09:00:00|7196|7195|7209.5|7208.5|7211.5|7210.5|7195.5|7194.5|226
1732611900000|2024-11-26 09:05:00|7209.3|7208.3|7199|7198|7213.5|7212.5|7197|7196|283
1732612200000|2024-11-26 09:10:00|7198.5|7197.5|7203.5|7202.5|7207.5|7206.5|7198.5|7197.5|202
1732612500000|2024-11-26 09:15:00|7203.8|7202.8|7206.5|7205.5|7213.5|7212.5|7201.5|7200.5|160
1732612800000|2024-11-26 09:20:00|7205.5|7204.5|7203|7202|7208.3|7207.3|7202|7201|157
1732613100000|2024-11-26 09:25:00|7202.8|7201.8|7202.8|7201.8|7205.5|7204.5|7201|7200|107
1732613400000|2024-11-26 09:30:00|7202.5|7201.5|7204.5|7203.5|7205.5|7204.5|7201|7200|110
1732613700000|2024-11-26 09:35:00|7204.3|7203.3|7212.5|7211.5|7214|7213|7202.5|7201.5|141
1732614000000|2024-11-26 09:40:00|7212.3|7211.3|7212.5|7211.5|7215.8|7214.8|7210.3|7209.3|120
1732614300000|2024-11-26 09:45:00|7212.8|7211.8|7203|7202|7212.8|7211.8|7200.5|7199.5|148
1732614600000|2024-11-26 09:50:00|7203.3|7202.3|7207.5|7206.5|7210.8|7209.8|7202.3|7201.3|134
1732614900000|2024-11-26 09:55:00|7207.8|7206.8|7207.5|7206.5|7212.8|7211.8|7206|7205|177
1732615200000|2024-11-26 10:00:00|7207|7206|7214.5|7213.5|7218|7217|7207|7206|160
1732615500000|2024-11-26 10:05:00|7214.3|7213.3|7208.8|7207.8|7214.8|7213.8|7207.3|7206.3|106
1732615800000|2024-11-26 10:10:00|7208.5|7207.5|7212.5|7211.5|7213|7212|7208.3|7207.3|79
1732616100000|2024-11-26 10:15:00|7212.8|7211.8|7211|7210|7216|7215|7210|7209|95
1732616400000|2024-11-26 10:20:00|7211.3|7210.3|7213.5|7212.5|7215.8|7214.8|7209|7208|82
1732616700000|2024-11-26 10:25:00|7213.3|7212.3|7206.5|7205.5|7213.3|7212.3|7204.3|7203.3|222
1732617000000|2024-11-26 10:30:00|7206.8|7205.8|7204|7203|7209|7208|7203|7202|198
1732617300000|2024-11-26 10:35:00|7203.8|7202.8|7207.5|7206.5|7210.8|7209.8|7203.3|7202.3|103
1732617600000|2024-11-26 10:40:00|7207.8|7206.8|7205|7204|7208.5|7207.5|7201.3|7200.3|81
1732617900000|2024-11-26 10:45:00|7204.8|7203.8|7207.8|7206.8|7209|7208|7204.5|7203.5|135
1732618200000|2024-11-26 10:50:00|7207.5|7206.5|7212.5|7211.5|7213|7212|7205.8|7204.8|155
1732618500000|2024-11-26 10:55:00|7212.8|7211.8|7211.5|7210.5|7216.8|7215.8|7210.8|7209.8|121
1732618800000|2024-11-26 11:00:00|7212.5|7211.5|7211.3|7210.3|7212.5|7211.5|7207.8|7206.8|134
1732619100000|2024-11-26 11:05:00|7211|7210|7218|7217|7219.8|7218.8|7209.8|7208.8|149
1732619400000|2024-11-26 11:10:00|7218.3|7217.3|7216.8|7215.8|7222.5|7221.5|7215.5|7214.5|141
1732619700000|2024-11-26 11:15:00|7217|7216|7217.5|7216.5|7222|7221|7216.8|7215.8|153
1732620000000|2024-11-26 11:20:00|7217.8|7216.8|7221|7220|7222.5|7221.5|7216.8|7215.8|164
1732620300000|2024-11-26 11:25:00|7221.3|7220.3|7218.3|7217.3|7222.8|7221.8|7218|7217|103
1732620600000|2024-11-26 11:30:00|7218.5|7217.5|7218.3|7217.3|7219|7218|7215|7214|142
1732620900000|2024-11-26 11:35:00|7218.5|7217.5|7224|7223|7224.8|7223.8|7218.3|7217.3|113
1732621200000|2024-11-26 11:40:00|7223.8|7222.8|7231.5|7230.5|7232.8|7231.8|7221.8|7220.8|134
1732621500000|2024-11-26 11:45:00|7231.8|7230.8|7231|7230|7232.8|7231.8|7230.5|7229.5|133
1732621800000|2024-11-26 11:50:00|7230.8|7229.8|7237.5|7236.5|7240|7239|7228.8|7227.8|174
1732622100000|2024-11-26 11:55:00|7237.8|7236.8|7240.3|7239.3|7241|7240|7234.5|7233.5|172
1732622400000|2024-11-26 12:00:00|7240|7239|7243.5|7242.5|7243.5|7242.5|7237.8|7236.8|202
1732622700000|2024-11-26 12:05:00|7244|7243|7247.5|7246.5|7247.8|7246.8|7243.3|7242.3|266
1732623000000|2024-11-26 12:10:00|7247.8|7246.8|7253.5|7252.5|7254.5|7253.5|7247.5|7246.5|418
1732623300000|2024-11-26 12:15:00|7253.8|7252.8|7252|7251|7255|7254|7247.8|7246.8|220
1732623600000|2024-11-26 12:20:00|7251.8|7250.8|7244.5|7243.5|7252.3|7251.3|7243.5|7242.5|157
1732623900000|2024-11-26 12:25:00|7244.3|7243.3|7245|7244|7248.5|7247.5|7243.3|7242.3|149
1732624200000|2024-11-26 12:30:00|7245.3|7244.3|7248|7247|7250.3|7249.3|7245|7244|78
1732624500000|2024-11-26 12:35:00|7248.3|7247.3|7250.5|7249.5|7250.8|7249.8|7247.5|7246.5|123
1732624800000|2024-11-26 12:40:00|7250.6|7249.6|7250.6|7249.6|7252.4|7251.4|7247.1|7246.1|71
1732625100000|2024-11-26 12:45:00|7250.9|7249.9|7253.1|7252.1|7253.4|7252.4|7249.6|7248.6|93
1732625400000|2024-11-26 12:50:00|7253.4|7252.4|7250.6|7249.6|7253.6|7252.6|7249.4|7248.4|123
1732625700000|2024-11-26 12:55:00|7250.9|7249.9|7251.4|7250.4|7253.1|7252.1|7250.1|7249.1|152
1732626000000|2024-11-26 13:00:00|7251.6|7250.6|7251.1|7250.1|7254.4|7253.4|7242.1|7241.1|791
1732626300000|2024-11-26 13:05:00|7250.9|7249.9|7252.6|7251.6|7258.4|7257.4|7249.6|7248.6|238
1732626600000|2024-11-26 13:10:00|7252.9|7251.9|7245.1|7244.1|7254.6|7253.6|7241.6|7240.6|138
1732626900000|2024-11-26 13:15:00|7245.6|7244.6|7243.1|7242.1|7249.1|7248.1|7242.6|7241.6|187
1732627200000|2024-11-26 13:20:00|7242.9|7241.9|7238.4|7237.4|7244.9|7243.9|7237.4|7236.4|172
1732627500000|2024-11-26 13:25:00|7238.1|7237.1|7240.1|7239.1|7242.9|7241.9|7237.4|7236.4|107
1732627800000|2024-11-26 13:30:00|7239.9|7238.9|7239.6|7238.6|7243.4|7242.4|7239.6|7238.6|107
1732628100000|2024-11-26 13:35:00|7239.9|7238.9|7241.9|7240.9|7241.9|7240.9|7238.1|7237.1|183
1732628400000|2024-11-26 13:40:00|7242.1|7241.1|7245.6|7244.6|7247.1|7246.1|7242.1|7241.1|141
1732628700000|2024-11-26 13:45:00|7245.4|7244.4|7237.1|7236.1|7245.9|7244.9|7235.9|7234.9|110
1732629000000|2024-11-26 13:50:00|7236.9|7235.9|7239.6|7238.6|7241.6|7240.6|7235.4|7234.4|106
1732629300000|2024-11-26 13:55:00|7239.9|7238.9|7239.6|7238.6|7240.9|7239.9|7235.1|7234.1|225
1732629600000|2024-11-26 14:00:00|7239.9|7238.9|7243.6|7242.6|7243.9|7242.9|7239.1|7238.1|98
1732629900000|2024-11-26 14:05:00|7243.4|7242.4|7245.4|7244.4|7247.4|7246.4|7243.4|7242.4|111
1732630200000|2024-11-26 14:10:00|7245.1|7244.1|7249.1|7248.1|7251.1|7250.1|7244.9|7243.9|68
1732630500000|2024-11-26 14:15:00|7248.9|7247.9|7245.6|7244.6|7249.6|7248.6|7243.1|7242.1|108
1732630800000|2024-11-26 14:20:00|7245.9|7244.9|7247.4|7246.4|7249.6|7248.6|7244.6|7243.6|101
1732631100000|2024-11-26 14:25:00|7247.6|7246.6|7242.9|7241.9|7250.1|7249.1|7242.6|7241.6|127
1732631400000|2024-11-26 14:30:00|7242.6|7241.6|7234.4|7233.4|7248.1|7247.1|7233.4|7232.4|299
1732631700000|2024-11-26 14:35:00|7234.1|7233.1|7226.4|7225.4|7235.4|7234.4|7225.4|7224.4|249
1732632000000|2024-11-26 14:40:00|7226.6|7225.6|7229.6|7228.6|7234.4|7233.4|7225.4|7224.4|291
1732632300000|2024-11-26 14:45:00|7229.4|7228.4|7227.6|7226.6|7229.9|7228.9|7223.1|7222.1|252
1732632600000|2024-11-26 14:50:00|7228.1|7227.1|7223.4|7222.4|7232.1|7231.1|7223.4|7222.4|299
1732632900000|2024-11-26 14:55:00|7222.4|7221.4|7225.4|7224.4|7226.1|7225.1|7219.9|7218.9|296
1732633200000|2024-11-26 15:00:00|7225.1|7224.1|7210.1|7209.1|7225.9|7224.9|7209.6|7208.6|343
1732633500000|2024-11-26 15:05:00|7210.4|7209.4|7203.4|7202.4|7214.4|7213.4|7203.4|7202.4|423
1732633800000|2024-11-26 15:10:00|7203.6|7202.6|7200.1|7199.1|7203.6|7202.6|7198.3|7197.3|582
1732634100000|2024-11-26 15:15:00|7199.8|7198.8|7198.3|7197.3|7205.1|7204.1|7191.6|7190.6|558
1732634400000|2024-11-26 15:20:00|7198.6|7197.6|7194.8|7193.8|7204.3|7203.3|7194.8|7193.8|305
1732634700000|2024-11-26 15:25:00|7194.6|7193.6|7194.3|7193.3|7194.8|7193.8|7188.8|7187.8|359
1732635000000|2024-11-26 15:30:00|7194.1|7193.1|7196.3|7195.3|7197.3|7196.3|7188.6|7187.6|379
1732635300000|2024-11-26 15:35:00|7196.1|7195.1|7205.6|7204.6|7206.8|7205.8|7195.6|7194.6|410
1732635600000|2024-11-26 15:40:00|7206.6|7205.6|7209.3|7208.3|7212.3|7211.3|7203.8|7202.8|322
1732635900000|2024-11-26 15:45:00|7209.1|7208.1|7207.8|7206.8|7211.8|7210.8|7206.3|7205.3|199
1732636200000|2024-11-26 15:50:00|7207.6|7206.6|7207.3|7206.3|7210.1|7209.1|7201.6|7200.6|706
1732636500000|2024-11-26 15:55:00|7207.6|7206.6|7203.3|7202.3|7210.1|7209.1|7203.3|7202.3|305
1732636800000|2024-11-26 16:00:00|7203.8|7202.8|7209.6|7208.6|7214.8|7213.8|7203.8|7202.8|315
1732637100000|2024-11-26 16:05:00|7209.8|7208.8|7202.8|7201.8|7210.3|7209.3|7201.8|7200.8|286
1732637400000|2024-11-26 16:10:00|7202.6|7201.6|7198.6|7197.6|7205.1|7204.1|7196.6|7195.6|358
1732637700000|2024-11-26 16:15:00|7198.8|7197.8|7202.1|7201.1|7202.8|7201.8|7198.6|7197.6|383
1732638000000|2024-11-26 16:20:00|7202.3|7201.3|7199.3|7198.3|7204.6|7203.6|7199.3|7198.3|854
1732638300000|2024-11-26 16:25:00|7199.6|7198.6|7197.8|7196.8|7201.1|7200.1|7197.8|7196.8|918
1732638600000|2024-11-26 16:30:00|7198.3|7196.3|7195.1|7193.1|7201.3|7199.3|7192.6|7190.6|1785
1732638900000|2024-11-26 16:35:00|7194.6|7192.6|7200.6|7198.6|7200.6|7198.6|7194.6|7192.6|1051
1732639200000|2024-11-26 16:40:00|7200.3|7198.3|7196.6|7194.6|7200.3|7198.3|7196.6|7194.6|363
1732639500000|2024-11-26 16:45:00|7196.8|7194.8|7195.1|7193.1|7199.1|7197.1|7195.1|7193.1|160
1732639800000|2024-11-26 16:50:00|7195.3|7193.3|7195.3|7193.3|7197.1|7195.1|7190.6|7188.6|407
1732640100000|2024-11-26 16:55:00|7195.6|7193.6|7187.6|7185.6|7195.8|7193.8|7187.6|7185.6|345
1732640400000|2024-11-26 17:00:00|7187.8|7185.8|7179.3|7177.3|7187.8|7185.8|7177.8|7175.8|388
1732640700000|2024-11-26 17:05:00|7179.6|7177.6|7184.3|7182.3|7184.8|7182.8|7177.6|7175.6|272
1732641000000|2024-11-26 17:10:00|7184.6|7182.6|7177.1|7175.1|7184.6|7182.6|7176.1|7174.1|422
1732641300000|2024-11-26 17:15:00|7176.8|7174.8|7177.6|7175.6|7178.1|7176.1|7172.8|7170.8|384
1732641600000|2024-11-26 17:20:00|7178.1|7176.1|7173.1|7171.1|7179.3|7177.3|7172.8|7170.8|170
1732641900000|2024-11-26 17:25:00|7172.8|7170.8|7173.8|7171.8|7175.1|7173.1|7171.6|7169.6|180
1732642200000|2024-11-26 17:30:00|7174.1|7172.1|7174.8|7172.8|7175.3|7173.3|7172.8|7170.8|115
1732642500000|2024-11-26 17:35:00|7174.6|7172.6|7174.1|7172.1|7174.8|7172.8|7172.3|7170.3|153
1732642800000|2024-11-26 17:40:00|7173.8|7171.8|7176.8|7174.8|7178.1|7176.1|7172.6|7170.6|148
1732643100000|2024-11-26 17:45:00|7176.6|7174.6|7175.6|7173.6|7178.3|7176.3|7175.3|7173.3|64
1732643400000|2024-11-26 17:50:00|7176.3|7174.3|7178.6|7176.6|7178.8|7176.8|7175.6|7173.6|111
1732643700000|2024-11-26 17:55:00|7178.3|7176.3|7179.3|7177.3|7181.6|7179.6|7177.6|7175.6|77
1732644000000|2024-11-26 18:00:00|7179.6|7177.6|7177.6|7175.6|7179.6|7177.6|7177.3|7175.3|82
1732644300000|2024-11-26 18:05:00|7177.8|7175.8|7179.6|7177.6|7182.1|7180.1|7177.6|7175.6|89
1732644600000|2024-11-26 18:10:00|7179.3|7177.3|7179.1|7177.1|7181.6|7179.6|7178.1|7176.1|148
1732644900000|2024-11-26 18:15:00|7178.8|7176.8|7180.8|7178.8|7181.6|7179.6|7178.8|7176.8|63
1732645200000|2024-11-26 18:20:00|7180.6|7178.6|7180.6|7178.6|7180.8|7178.8|7178.1|7176.1|179
1732645500000|2024-11-26 18:25:00|7180.3|7178.3|7180.6|7178.6|7181.8|7179.8|7180.3|7178.3|63
1732645800000|2024-11-26 18:30:00|7180.1|7178.1|7180.1|7178.1|7181.1|7179.1|7178.6|7176.6|110
1732646100000|2024-11-26 18:35:00|7180.3|7178.3|7175.1|7173.1|7180.3|7178.3|7175.1|7173.1|71
1732646400000|2024-11-26 18:40:00|7175.3|7173.3|7177.3|7175.3|7178.8|7176.8|7175.1|7173.1|44
1732646700000|2024-11-26 18:45:00|7177.6|7175.6|7176.8|7174.8|7177.8|7175.8|7175.3|7173.3|35
1732647000000|2024-11-26 18:50:00|7177.1|7175.1|7175.8|7173.8|7177.1|7175.1|7174.8|7172.8|57
1732647300000|2024-11-26 18:55:00|7176.1|7174.1|7178.3|7176.3|7178.6|7176.6|7175.8|7173.8|84
1732647600000|2024-11-26 19:00:00|7178.6|7176.6|7181.8|7179.8|7181.8|7179.8|7178.1|7176.1|78
1732647900000|2024-11-26 19:05:00|7181.6|7179.6|7175.3|7173.3|7181.6|7179.6|7175.3|7173.3|67
1732648200000|2024-11-26 19:10:00|7175.1|7173.1|7172.3|7170.3|7176.8|7174.8|7171.1|7169.1|254
1732648500000|2024-11-26 19:15:00|7172.1|7170.1|7166.3|7164.3|7172.1|7170.1|7165.8|7163.8|114
1732648800000|2024-11-26 19:20:00|7166.1|7164.1|7167.3|7165.3|7168.8|7166.8|7165.3|7163.3|148
1732649100000|2024-11-26 19:25:00|7167.6|7165.6|7173.3|7171.3|7173.6|7171.6|7167.3|7165.3|43
1732649400000|2024-11-26 19:30:00|7173.1|7171.1|7174.3|7172.3|7175.1|7173.1|7171.3|7169.3|34
1732649700000|2024-11-26 19:35:00|7174.6|7172.6|7173.6|7171.6|7174.8|7172.8|7171.6|7169.6|12
1732650000000|2024-11-26 19:40:00|7173.3|7171.3|7172.3|7170.3|7174.8|7172.8|7170.6|7168.6|29
1732650300000|2024-11-26 19:45:00|7172.6|7170.6|7175.3|7173.3|7175.6|7173.6|7171.8|7169.8|61
1732650600000|2024-11-26 19:50:00|7175.1|7173.1|7172.6|7170.6|7176.1|7174.1|7172.6|7170.6|59
1732650900000|2024-11-26 19:55:00|7172.3|7170.3|7171.3|7169.3|7172.6|7170.6|7170.8|7168.8|24
1732651200000|2024-11-26 20:00:00|7171.1|7169.1|7173.3|7171.3|7173.6|7171.6|7170.6|7168.6|91
1732651500000|2024-11-26 20:05:00|7173.1|7171.1|7175.6|7173.6|7175.6|7173.6|7171.6|7169.6|72
1732651800000|2024-11-26 20:10:00|7175.8|7173.8|7178.3|7176.3|7178.6|7176.6|7175.6|7173.6|92
1732652100000|2024-11-26 20:15:00|7178.1|7176.1|7178.1|7176.1|7179.3|7177.3|7177.8|7175.8|36
1732652400000|2024-11-26 20:20:00|7176.8|7174.8|7173.8|7171.8|7177.1|7175.1|7172.8|7170.8|70
1732652700000|2024-11-26 20:25:00|7173.6|7171.6|7174.8|7172.8|7176.1|7174.1|7173.6|7171.6|69
1732653000000|2024-11-26 20:30:00|7175.1|7173.1|7177.1|7175.1|7177.8|7175.8|7174.8|7172.8|103
1732653300000|2024-11-26 20:35:00|7177.3|7175.3|7175.3|7173.3|7177.6|7175.6|7175.1|7173.1|81
1732653600000|2024-11-26 20:40:00|7175.6|7173.6|7177.8|7175.8|7178.3|7176.3|7175.6|7173.6|134
1732653900000|2024-11-26 20:45:00|7177.6|7175.6|7179.8|7177.8|7182.1|7180.1|7177.6|7175.6|119
1732654200000|2024-11-26 20:50:00|7179.6|7177.6|7179.3|7177.3|7180.3|7178.3|7177.1|7175.1|141
1732654500000|2024-11-26 20:55:00|7179.6|7177.6|7175.6|7173.6|7179.8|7177.8|7173.6|7171.6|227
1732654800000|2024-11-26 21:00:00|7173.3|7169.3|7177.8|7173.8|7178.4|7174.4|7173|7169|0
1732655100000|2024-11-26 21:05:00|7177.6|7173.6|7179.1|7175.1|7179.1|7175.1|7176.8|7172.8|0
1732655400000|2024-11-26 21:10:00|7179|7175|7180.1|7176.1|7180.6|7176.6|7178.8|7174.8|0
1732655700000|2024-11-26 21:15:00|7180.2|7176.2|7180|7176|7180.4|7176.4|7178.2|7174.2|0
1732656000000|2024-11-26 21:20:00|7180.2|7176.2|7180.8|7176.8|7181.4|7177.4|7180|7176|0
1732656300000|2024-11-26 21:25:00|7180.7|7176.7|7180.7|7176.7|7181.3|7177.3|7180.4|7176.4|0
1732656600000|2024-11-26 21:30:00|7180.4|7176.4|7180.1|7176.1|7180.4|7176.4|7179.2|7175.2|0
1732656900000|2024-11-26 21:35:00|7180.2|7176.2|7180.5|7176.5|7180.8|7176.8|7179.8|7175.8|0
1732657200000|2024-11-26 21:40:00|7180.6|7176.6|7181.1|7177.1|7181.1|7177.1|7180|7176|0
1732657500000|2024-11-26 21:45:00|7180.8|7176.8|7181.3|7177.3|7182.2|7178.2|7180.8|7176.8|0
1732657800000|2024-11-26 21:50:00|7181.1|7177.1|7182|7178|7182|7178|7181|7177|0
1732658100000|2024-11-26 21:55:00|7182.3|7178.3|7180|7176|7182.3|7178.3|7180|7176|0
1732658400000|2024-11-26 22:00:00|7180.3|7176.3|7180.3|7176.3|7180.5|7176.5|7180|7176|0
1732658700000|2024-11-26 22:05:00|7180|7176|7179.1|7175.1|7180.6|7176.6|7178.5|7174.5|0
1732659000000|2024-11-26 22:10:00|7179.4|7175.4|7179.3|7175.3|7179.7|7175.7|7179.3|7175.3|0
1732659300000|2024-11-26 22:15:00|7179.1|7175.1|7179.7|7175.7|7179.7|7175.7|7179.1|7175.1|0
1732659600000|2024-11-26 22:20:00|7179.1|7175.1|7179|7175|7179.1|7175.1|7178.5|7174.5|0
1732659900000|2024-11-26 22:25:00|7179.3|7175.3|7178.2|7174.2|7179.4|7175.4|7178.2|7174.2|0
1732660200000|2024-11-26 22:30:00|7178.4|7174.4|7179.3|7175.3|7179.4|7175.4|7178.4|7174.4|0
1732660500000|2024-11-26 22:35:00|7179.1|7175.1|7179|7175|7179.1|7175.1|7178.5|7174.5|0
1732660800000|2024-11-26 22:40:00|7179.1|7175.1|7178.7|7174.7|7179.6|7175.6|7178.7|7174.7|0
1732661100000|2024-11-26 22:45:00|7178.8|7174.8|7179|7175|7179.6|7175.6|7178.8|7174.8|0
1732661400000|2024-11-26 22:50:00|7179.3|7175.3|7179.3|7175.3|7179.3|7175.3|7179.2|7175.2|0
1732661700000|2024-11-26 22:55:00|7179.2|7175.2|7179.3|7175.3|7179.6|7175.6|7179|7175|0
1732662000000|2024-11-26 23:00:00|7179.5|7175.5|7178.8|7174.8|7179.8|7175.8|7174.2|7170.2|0
1732662300000|2024-11-26 23:05:00|7179|7175|7181.3|7177.3|7182.2|7178.2|7178.7|7174.7|0
1732662600000|2024-11-26 23:10:00|7181.5|7177.5|7182.1|7178.1|7182.8|7178.8|7181.5|7177.5|0
1732662900000|2024-11-26 23:15:00|7181.8|7177.8|7180|7176|7182.1|7178.1|7179.7|7175.7|0
1732663200000|2024-11-26 23:20:00|7179.8|7175.8|7179.1|7175.1|7180.3|7176.3|7178.6|7174.6|0
1732663500000|2024-11-26 23:25:00|7178.8|7174.8|7178.2|7174.2|7180.3|7176.3|7177.9|7173.9|0
1732663800000|2024-11-26 23:30:00|7178.4|7174.4|7181.7|7177.7|7181.7|7177.7|7178.2|7174.2|0
1732664100000|2024-11-26 23:35:00|7181.4|7177.4|7180.2|7176.2|7181.8|7177.8|7179.9|7175.9|0
1732664400000|2024-11-26 23:40:00|7180.1|7176.1|7180.2|7176.2|7180.5|7176.5|7179.4|7175.4|0
1732664700000|2024-11-26 23:45:00|7180.5|7176.5|7180.6|7176.6|7181.1|7177.1|7180.2|7176.2|0
1732665000000|2024-11-26 23:50:00|7180.8|7176.8|7180.1|7176.1|7180.8|7176.8|7180.1|7176.1|0
1732665300000|2024-11-26 23:55:00|7180.2|7176.2|7180.1|7176.1|7180.7|7176.7|7179.8|7175.8|0
1732665600000|2024-11-27 00:00:00|7180.2|7176.2|7178.1|7174.1|7180.8|7176.8|7177.8|7173.8|0
1732665900000|2024-11-27 00:05:00|7177.8|7173.8|7177.5|7173.5|7178.7|7174.7|7177.5|7173.5|0
1732666200000|2024-11-27 00:10:00|7177.4|7173.4|7177.5|7173.5|7177.5|7173.5|7176.9|7172.9|0
1732666500000|2024-11-27 00:15:00|7177.6|7173.6|7180.8|7177.8|7182.3|7179.3|7177.5|7173.5|0
1732666800000|2024-11-27 00:20:00|7179.3|7176.3|7179.3|7176.3|7179.3|7176.3|7179.3|7176.3|0
1732667100000|2024-11-27 00:25:00|7177.9|7174.9|7176.4|7173.4|7177.9|7174.9|7175.7|7172.7|0
1732667400000|2024-11-27 00:30:00|7177.1|7174.1|7176.3|7173.3|7177.9|7174.9|7174.8|7171.8|0
1732667700000|2024-11-27 00:35:00|7175.6|7172.6|7177.7|7174.7|7177.7|7174.7|7174.8|7171.8|0
1732668000000|2024-11-27 00:40:00|7177|7174|7177.7|7174.7|7177.7|7174.7|7176.2|7173.2|0
1732668300000|2024-11-27 00:45:00|7176.9|7173.9|7177.7|7174.7|7177.7|7174.7|7176.2|7173.2|0
1732668600000|2024-11-27 00:50:00|7178.4|7175.4|7180.8|7177.8|7180.8|7177.8|7178.4|7175.4|0
1732668900000|2024-11-27 00:55:00|7180.1|7177.1|7179.6|7176.6|7181.1|7178.1|7179.6|7176.6|0
1732669200000|2024-11-27 01:00:00|7178.2|7175.2|7175.3|7172.3|7179.6|7176.6|7175.3|7172.3|0
1732669500000|2024-11-27 01:05:00|7176|7173|7175.3|7172.3|7176.7|7173.7|7175.3|7172.3|0
1732669800000|2024-11-27 01:10:00|7175.2|7172.2|7176.7|7173.7|7176.7|7173.7|7174.5|7171.5|0
1732670100000|2024-11-27 01:15:00|7176.8|7173.8|7176.7|7173.7|7176.8|7173.8|7176|7173|0
1732670400000|2024-11-27 01:20:00|7178.2|7175.2|7178.9|7175.9|7179.7|7176.7|7178.2|7175.2|0
1732670700000|2024-11-27 01:25:00|7179.6|7176.6|7178.2|7175.2|7179.7|7176.7|7176.7|7173.7|0
1732671000000|2024-11-27 01:30:00|7178.9|7175.9|7179.6|7176.6|7179.7|7176.7|7178.9|7175.9|0
1732671300000|2024-11-27 01:35:00|7179.7|7176.7|7177.5|7174.5|7179.7|7176.7|7176|7173|0
1732671600000|2024-11-27 01:40:00|7178.2|7175.2|7179.7|7176.7|7179.7|7176.7|7176.7|7173.7|0
1732671900000|2024-11-27 01:45:00|7178.2|7175.2|7176.7|7173.7|7178.2|7175.2|7175.3|7172.3|0
1732672200000|2024-11-27 01:50:00|7176.8|7173.8|7176|7173|7178.2|7175.2|7175.3|7172.3|0
1732672500000|2024-11-27 01:55:00|7176.7|7173.7|7176.8|7173.8|7178.2|7175.2|7176.7|7173.7|0
1732672800000|2024-11-27 02:00:00|7175.3|7172.3|7176.8|7173.8|7176.8|7173.8|7175.3|7172.3|0
1732673100000|2024-11-27 02:05:00|7176|7173|7173.9|7170.9|7176.1|7173.1|7173.9|7170.9|0
1732673400000|2024-11-27 02:10:00|7175.3|7172.3|7172.4|7169.4|7175.3|7172.3|7172.4|7169.4|0
1732673700000|2024-11-27 02:15:00|7172.5|7169.5|7172.5|7169.5|7172.5|7169.5|7171.7|7168.7|0
1732674000000|2024-11-27 02:20:00|7171.7|7168.7|7174|7171|7174|7171|7171.7|7168.7|0
1732674300000|2024-11-27 02:25:00|7175.5|7172.5|7176.2|7173.2|7177|7174|7175.5|7172.5|0
1732674600000|2024-11-27 02:30:00|7177|7174|7174|7171|7177|7174|7174|7171|0
1732674900000|2024-11-27 02:35:00|7172.5|7169.5|7174.8|7171.8|7174.8|7171.8|7172.5|7169.5|0
1732675200000|2024-11-27 02:40:00|7174.1|7171.1|7177.8|7174.8|7177.8|7174.8|7174.1|7171.1|0
1732675500000|2024-11-27 02:45:00|7177.1|7174.1|7178.7|7175.7|7178.7|7175.7|7177.1|7174.1|0
1732675800000|2024-11-27 02:50:00|7179.4|7176.4|7178.7|7175.7|7180.2|7177.2|7178.7|7175.7|0
1732676100000|2024-11-27 02:55:00|7178|7175|7168.5|7165.5|7178|7175|7168.5|7165.5|0
1732676400000|2024-11-27 03:00:00|7167.8|7164.8|7168.3|7165.3|7169.8|7166.8|7165.6|7162.6|0
1732676700000|2024-11-27 03:05:00|7166.9|7163.9|7166.1|7163.1|7168.3|7165.3|7165.4|7162.4|0
1732677000000|2024-11-27 03:10:00|7165.4|7162.4|7166.5|7163.5|7167.3|7164.3|7165.4|7162.4|0
1732677300000|2024-11-27 03:15:00|7165.8|7162.8|7165|7162|7167.2|7164.2|7164.2|7161.2|0
1732677600000|2024-11-27 03:20:00|7164.2|7161.2|7165.7|7162.7|7166.4|7163.4|7164.2|7161.2|0
1732677900000|2024-11-27 03:25:00|7166.5|7163.5|7162.8|7159.8|7167.2|7164.2|7162.8|7159.8|0
1732678200000|2024-11-27 03:30:00|7162|7159|7159.5|7156.5|7162.8|7159.8|7158.8|7155.8|0
1732678500000|2024-11-27 03:35:00|7158.8|7155.8|7157.4|7154.4|7160.3|7157.3|7157.3|7154.3|0
1732678800000|2024-11-27 03:40:00|7157.5|7154.5|7161.3|7158.3|7162.1|7159.1|7157.4|7154.4|0
1732679100000|2024-11-27 03:45:00|7160.6|7157.6|7163.5|7160.5|7165|7162|7160.6|7157.6|0
1732679400000|2024-11-27 03:50:00|7163.4|7160.4|7162.7|7159.7|7163.5|7160.5|7162|7159|0
1732679700000|2024-11-27 03:55:00|7162|7159|7164.2|7161.2|7164.9|7161.9|7162|7159|0
1732680000000|2024-11-27 04:00:00|7163.5|7160.5|7163.4|7160.4|7164.9|7161.9|7162|7159|0
1732680300000|2024-11-27 04:05:00|7162|7159|7160.4|7157.4|7162|7159|7160.4|7157.4|0
1732680600000|2024-11-27 04:10:00|7161.1|7158.1|7161.8|7158.8|7163.3|7160.3|7161.1|7158.1|0
1732680900000|2024-11-27 04:15:00|7162.6|7159.6|7163.3|7160.3|7163.3|7160.3|7161.8|7158.8|0
1732681200000|2024-11-27 04:20:00|7164|7161|7164|7161|7164.8|7161.8|7163.3|7160.3|0
1732681500000|2024-11-27 04:25:00|7164.1|7161.1|7163.3|7160.3|7164.8|7161.8|7163.3|7160.3|0
1732681800000|2024-11-27 04:30:00|7162.6|7159.6|7163.3|7160.3|7163.3|7160.3|7161.8|7158.8|0
1732682100000|2024-11-27 04:35:00|7162.6|7159.6|7162.6|7159.6|7163.3|7160.3|7161.8|7158.8|0
1732682400000|2024-11-27 04:40:00|7163.3|7160.3|7161.9|7158.9|7163.3|7160.3|7161.9|7158.9|0
1732682700000|2024-11-27 04:45:00|7162.6|7159.6|7161.9|7158.9|7162.6|7159.6|7161.8|7158.8|0
1732683000000|2024-11-27 04:50:00|7161.2|7158.2|7161.2|7158.2|7161.9|7158.9|7158.2|7155.2|0
1732683300000|2024-11-27 04:55:00|7161.9|7158.9|7161.9|7158.9|7162|7159|7161.2|7158.2|0
1732683600000|2024-11-27 05:00:00|7162|7159|7162.1|7159.1|7162.8|7159.8|7161.9|7158.9|0
1732683900000|2024-11-27 05:05:00|7162.8|7159.8|7166.2|7163.2|7166.2|7163.2|7162.1|7159.1|0
1732684200000|2024-11-27 05:10:00|7165.5|7162.5|7164.7|7161.7|7165.5|7162.5|7164.7|7161.7|0
1732684500000|2024-11-27 05:15:00|7163.2|7160.2|7163.3|7160.3|7163.3|7160.3|7161.8|7158.8|0
1732684800000|2024-11-27 05:20:00|7163.2|7160.2|7164.7|7161.7|7166.2|7163.2|7162.5|7159.5|0
1732685100000|2024-11-27 05:25:00|7164.8|7161.8|7166.2|7163.2|7167.7|7164.7|7164.8|7161.8|0
1732685400000|2024-11-27 05:30:00|7165.5|7162.5|7167.8|7164.8|7167.8|7164.8|7165.5|7162.5|0
1732685700000|2024-11-27 05:35:00|7168.6|7165.6|7169.4|7166.4|7169.4|7166.4|7168.6|7165.6|0
1732686300000|2024-11-27 05:45:00|7169.6|7166.6|7169.6|7166.6|7169.6|7166.6|7168.1|7165.1|0
1732686900000|2024-11-27 05:55:00|7168.8|7165.8|7166.6|7163.6|7169.6|7166.6|7165.2|7162.2|0
1732687200000|2024-11-27 06:00:00|7167.3|7164.3|7165.2|7162.2|7168.1|7165.1|7163.7|7160.7|0
1732687500000|2024-11-27 06:05:00|7165.9|7162.9|7163.7|7160.7|7166.7|7163.7|7163.7|7160.7|0
1732687800000|2024-11-27 06:10:00|7166.7|7163.7|7168|7165|7168.1|7165.1|7166.7|7163.7|0
1732688100000|2024-11-27 06:15:00|7169.5|7166.5|7171.2|7168.2|7172|7169|7169.5|7166.5|0
1732688400000|2024-11-27 06:20:00|7171.3|7168.3|7174|7171|7174|7171|7171.1|7168.1|0
1732688700000|2024-11-27 06:25:00|7172.6|7169.6|7170.9|7167.9|7174|7171|7170.9|7167.9|0
1732689000000|2024-11-27 06:30:00|7170.2|7167.2|7171|7168|7171|7168|7169.5|7166.5|0
1732689300000|2024-11-27 06:35:00|7170.9|7167.9|7170.9|7167.9|7171|7168|7166.1|7163.1|0
1732689600000|2024-11-27 06:40:00|7170.2|7167.2|7176|7173|7176.7|7173.7|7170.1|7167.1|0
1732689900000|2024-11-27 06:45:00|7176.7|7173.7|7177.4|7174.4|7178.2|7175.2|7176|7173|0
1732690200000|2024-11-27 06:50:00|7178.1|7175.1|7181.1|7178.1|7181.1|7178.1|7176.7|7173.7|0
1732690500000|2024-11-27 06:55:00|7180.3|7177.3|7177.4|7174.4|7180.3|7177.3|7176.6|7173.6|0
1732690800000|2024-11-27 07:00:00|7178.1|7175.1|7176.6|7174.6|7178.6|7175.1|7160.9|7158.9|321
1732691100000|2024-11-27 07:05:00|7176.4|7174.4|7164.9|7162.9|7178.9|7176.9|7162.4|7160.4|159
1732691400000|2024-11-27 07:10:00|7164.6|7162.6|7170.4|7168.4|7175.4|7173.4|7157.6|7155.6|170
1732691700000|2024-11-27 07:15:00|7170.6|7168.6|7178.4|7176.4|7178.6|7176.6|7167.6|7165.6|96
1732692000000|2024-11-27 07:20:00|7178.6|7176.6|7175.6|7173.6|7179.6|7177.6|7173.6|7171.6|73
1732692300000|2024-11-27 07:25:00|7175.4|7173.4|7177.9|7175.9|7178.4|7176.4|7169.6|7167.6|122
1732692600000|2024-11-27 07:30:00|7178.1|7176.1|7181.9|7179.9|7183.9|7181.9|7174.4|7172.4|179
1732692900000|2024-11-27 07:35:00|7182.1|7180.1|7181.6|7179.6|7182.1|7180.1|7176.1|7174.1|99
1732693200000|2024-11-27 07:40:00|7181.4|7179.4|7178.1|7176.1|7183.9|7181.9|7172.4|7170.4|190
1732693500000|2024-11-27 07:45:00|7178.4|7176.4|7167.9|7165.9|7179.1|7177.1|7166.1|7164.1|119
1732693800000|2024-11-27 07:50:00|7167.4|7165.4|7167.9|7165.9|7168.4|7166.4|7159.1|7157.1|273
1732694100000|2024-11-27 07:55:00|7168.1|7166.1|7164.1|7162.1|7171.6|7169.6|7161.4|7159.4|207
1732694400000|2024-11-27 08:00:00|7163.6|7162.6|7135.9|7134.9|7165.1|7164.1|7126.1|7125.1|2432
1732694700000|2024-11-27 08:05:00|7135.6|7134.6|7147.4|7146.4|7150.9|7149.9|7135.6|7134.6|1053
1732695000000|2024-11-27 08:10:00|7147.1|7146.1|7140.9|7139.9|7147.9|7146.9|7135.9|7134.9|914
1732695300000|2024-11-27 08:15:00|7140.6|7139.6|7135.6|7134.6|7143.9|7142.9|7132.6|7131.6|853
1732695600000|2024-11-27 08:20:00|7135.9|7134.9|7105.9|7104.9|7141.1|7140.1|7103.6|7102.6|2304
1732695900000|2024-11-27 08:25:00|7105.6|7104.6|7119.1|7118.1|7124.9|7123.9|7105.6|7104.6|746
1732696200000|2024-11-27 08:30:00|7119.4|7118.4|7120.6|7119.6|7121.4|7120.4|7111.9|7110.9|747
1732696500000|2024-11-27 08:35:00|7121.1|7120.1|7117.9|7116.9|7123.1|7122.1|7111.6|7110.6|654
1732696800000|2024-11-27 08:40:00|7118.2|7117.2|7110.7|7109.7|7118.2|7117.2|7105.2|7104.2|672
1732697100000|2024-11-27 08:45:00|7110.9|7109.9|7122.7|7121.7|7125.7|7124.7|7107.9|7106.9|604
1732697400000|2024-11-27 08:50:00|7122.9|7121.9|7121.2|7120.2|7126.9|7125.9|7114.9|7113.9|411
1732697700000|2024-11-27 08:55:00|7119.4|7118.4|7126.9|7125.9|7127.9|7126.9|7117.4|7116.4|491
1732698000000|2024-11-27 09:00:00|7127.2|7126.2|7135.7|7134.7|7135.7|7134.7|7125.4|7124.4|352
1732698300000|2024-11-27 09:05:00|7135.4|7134.4|7128.4|7127.4|7138.4|7137.4|7127.9|7126.9|334
1732698600000|2024-11-27 09:10:00|7127.9|7126.9|7130.9|7129.9|7132.4|7131.4|7124.4|7123.4|310
1732698900000|2024-11-27 09:15:00|7131.2|7130.2|7127.9|7126.9|7136.9|7135.9|7126.9|7125.9|310
1732699200000|2024-11-27 09:20:00|7128.2|7127.2|7122.7|7121.7|7128.7|7127.7|7117.9|7116.9|285
1732699500000|2024-11-27 09:25:00|7122.4|7121.4|7118.4|7117.4|7123.7|7122.7|7115.7|7114.7|231
1732699800000|2024-11-27 09:30:00|7117.9|7116.9|7105.4|7104.4|7118.4|7117.4|7104.4|7103.4|392
1732700100000|2024-11-27 09:35:00|7105.7|7104.7|7113.4|7112.4|7116.9|7115.9|7101.2|7100.2|331
1732700400000|2024-11-27 09:40:00|7113.2|7112.2|7111.9|7110.9|7117.4|7116.4|7110.7|7109.7|258
1732700700000|2024-11-27 09:45:00|7112.2|7111.2|7114.4|7113.4|7119.7|7118.7|7111.7|7110.7|303
1732701000000|2024-11-27 09:50:00|7114.7|7113.7|7117.9|7116.9|7119.7|7118.7|7111.9|7110.9|190
1732701300000|2024-11-27 09:55:00|7117.7|7116.7|7124.4|7123.4|7128.4|7127.4|7116.7|7115.7|712
1732701600000|2024-11-27 10:00:00|7124.7|7123.7|7116.9|7115.9|7125.4|7124.4|7113.4|7112.4|523
1732701900000|2024-11-27 10:05:00|7116.7|7115.7|7114.7|7113.7|7122.7|7121.7|7114.7|7113.7|196
1732702200000|2024-11-27 10:10:00|7114.4|7113.4|7113.4|7112.4|7115.7|7114.7|7109.4|7108.4|443
1732702500000|2024-11-27 10:15:00|7113.7|7112.7|7112.9|7111.9|7120.2|7119.2|7112.4|7111.4|311
1732702800000|2024-11-27 10:20:00|7112.7|7111.7|7110.9|7109.9|7113.7|7112.7|7110.2|7109.2|205
1732703100000|2024-11-27 10:25:00|7110.7|7109.7|7113.9|7112.9|7114.9|7113.9|7109.7|7108.7|274
1732703400000|2024-11-27 10:30:00|7114.4|7113.4|7113.4|7112.4|7119.4|7118.4|7113.4|7112.4|252
1732703700000|2024-11-27 10:35:00|7113.2|7112.2|7106.7|7105.7|7113.4|7112.4|7106.2|7105.2|151
1732704000000|2024-11-27 10:40:00|7106.4|7105.4|7104.9|7103.9|7109.9|7108.9|7102.9|7101.9|251
1732704300000|2024-11-27 10:45:00|7105.2|7104.2|7101.9|7100.9|7109.4|7108.4|7101.2|7100.2|731
1732704600000|2024-11-27 10:50:00|7101.7|7100.7|7097.9|7096.9|7102.9|7101.9|7094.7|7093.7|377
1732704900000|2024-11-27 10:55:00|7097.7|7096.7|7105.4|7104.4|7109.7|7108.7|7097.7|7096.7|343
1732705200000|2024-11-27 11:00:00|7104.4|7103.4|7111.2|7110.2|7112.4|7111.4|7103.7|7102.7|233
1732705500000|2024-11-27 11:05:00|7111.4|7110.4|7108.9|7107.9|7111.9|7110.9|7106.4|7105.4|178
1732705800000|2024-11-27 11:10:00|7108.7|7107.7|7097.9|7096.9|7108.7|7107.7|7096.9|7095.9|145
1732706100000|2024-11-27 11:15:00|7097.7|7096.7|7102.4|7101.4|7102.7|7101.7|7096.4|7095.4|189
1732706400000|2024-11-27 11:20:00|7102.2|7101.2|7091.7|7090.7|7104.9|7103.9|7090.9|7089.9|427
1732706700000|2024-11-27 11:25:00|7091.4|7090.4|7094.4|7093.4|7098.2|7097.2|7091.2|7090.2|229
1732707000000|2024-11-27 11:30:00|7094.7|7093.7|7099.9|7098.9|7100.2|7099.2|7093.9|7092.9|325
1732707300000|2024-11-27 11:35:00|7099.7|7098.7|7102.9|7101.9|7104.7|7103.7|7096.9|7095.9|230
1732707600000|2024-11-27 11:40:00|7103.2|7102.2|7105.9|7104.9|7106.4|7105.4|7100.7|7099.7|185
1732707900000|2024-11-27 11:45:00|7106.2|7105.2|7107.9|7106.9|7109.4|7108.4|7102.4|7101.4|192
1732708200000|2024-11-27 11:50:00|7107.7|7106.7|7117.9|7116.9|7118.4|7117.4|7106.4|7105.4|302
1732708500000|2024-11-27 11:55:00|7118.2|7117.2|7122.7|7121.7|7123.2|7122.2|7117.7|7116.7|206
1732708800000|2024-11-27 12:00:00|7122.4|7121.4|7118.2|7117.2|7123.4|7122.4|7115.9|7114.9|216
1732709100000|2024-11-27 12:05:00|7117.9|7116.9|7115.4|7114.4|7118.9|7117.9|7112.9|7111.9|212
1732709400000|2024-11-27 12:10:00|7115.2|7114.2|7116.2|7115.2|7117.4|7116.4|7113.4|7112.4|204
1732709700000|2024-11-27 12:15:00|7116.4|7115.4|7117.4|7116.4|7118.7|7117.7|7113.9|7112.9|114
1732710000000|2024-11-27 12:20:00|7117.2|7116.2|7124.4|7123.4|7126.7|7125.7|7116.4|7115.4|259
1732710300000|2024-11-27 12:25:00|7124.2|7123.2|7123.4|7122.4|7126.9|7125.9|7120.2|7119.2|598
1732710600000|2024-11-27 12:30:00|7123.2|7122.2|7124.9|7123.9|7126.4|7125.4|7122.4|7121.4|84
1732710900000|2024-11-27 12:35:00|7125.2|7124.2|7123.4|7122.4|7125.9|7124.9|7120.9|7119.9|110
1732711200000|2024-11-27 12:40:00|7123|7122|7125.5|7124.5|7126.3|7125.3|7122.8|7121.8|118
1732711500000|2024-11-27 12:45:00|7125.8|7124.8|7124.5|7123.5|7129.5|7128.5|7123.5|7122.5|133
1732711800000|2024-11-27 12:50:00|7124.3|7123.3|7125.5|7124.5|7127|7126|7121|7120|194
1732712100000|2024-11-27 12:55:00|7125.8|7124.8|7123.5|7122.5|7128.3|7127.3|7123|7122|71
1732712400000|2024-11-27 13:00:00|7124|7123|7128.5|7127.5|7128.5|7127.5|7121|7120|106
1732712700000|2024-11-27 13:05:00|7128.8|7127.8|7135|7134|7135.5|7134.5|7128.5|7127.5|155
1732713000000|2024-11-27 13:10:00|7134.5|7133.5|7129.5|7128.5|7135|7134|7128.5|7127.5|176
1732713300000|2024-11-27 13:15:00|7129.8|7128.8|7126.5|7125.5|7131.8|7130.8|7124.5|7123.5|129
1732713600000|2024-11-27 13:20:00|7126.8|7125.8|7129.5|7128.5|7131.3|7130.3|7125.3|7124.3|333
1732713900000|2024-11-27 13:25:00|7129.3|7128.3|7129|7128|7131.5|7130.5|7128.5|7127.5|142
1732714200000|2024-11-27 13:30:00|7129.3|7128.3|7131|7130|7134|7133|7128.5|7127.5|230
1732714500000|2024-11-27 13:35:00|7130.8|7129.8|7141.8|7140.8|7143.5|7142.5|7130.8|7129.8|322
1732714800000|2024-11-27 13:40:00|7142|7141|7140.5|7139.5|7146.8|7145.8|7140.5|7139.5|226
1732715100000|2024-11-27 13:45:00|7140.3|7139.3|7138|7137|7140.3|7139.3|7133.3|7132.3|208
1732715400000|2024-11-27 13:50:00|7137.8|7136.8|7134.5|7133.5|7142.8|7141.8|7134.5|7133.5|183
1732715700000|2024-11-27 13:55:00|7134|7133|7131.5|7130.5|7134.5|7133.5|7126|7125|344
1732716000000|2024-11-27 14:00:00|7131|7130|7123.5|7122.5|7133.5|7132.5|7123.5|7122.5|251
1732716300000|2024-11-27 14:05:00|7123.8|7122.8|7116|7115|7124.8|7123.8|7114.3|7113.3|306
1732716600000|2024-11-27 14:10:00|7116.3|7115.3|7125.3|7124.3|7127.8|7126.8|7116|7115|179
1732716900000|2024-11-27 14:15:00|7124.5|7123.5|7126.5|7125.5|7128.8|7127.8|7124.3|7123.3|195
1732717200000|2024-11-27 14:20:00|7126.3|7125.3|7125.5|7124.5|7131|7130|7124.3|7123.3|248
1732717500000|2024-11-27 14:25:00|7125.3|7124.3|7131.5|7130.5|7133.3|7132.3|7124.5|7123.5|176
1732717800000|2024-11-27 14:30:00|7131.3|7130.3|7139.3|7138.3|7143|7142|7129.5|7128.5|309
1732718100000|2024-11-27 14:35:00|7139|7138|7142|7141|7144|7143|7131|7130|431
1732718400000|2024-11-27 14:40:00|7142.3|7141.3|7148|7147|7149.3|7148.3|7141.3|7140.3|381
1732718700000|2024-11-27 14:45:00|7147.8|7146.8|7144.3|7143.3|7149.3|7148.3|7140.8|7139.8|357
1732719000000|2024-11-27 14:50:00|7144|7143|7139.5|7138.5|7146.3|7145.3|7139.5|7138.5|395
1732719300000|2024-11-27 14:55:00|7139.3|7138.3|7150.3|7149.3|7150.3|7149.3|7139|7138|317
1732719600000|2024-11-27 15:00:00|7150.5|7149.5|7146.3|7145.3|7153.3|7152.3|7144.5|7143.5|450
1732719900000|2024-11-27 15:05:00|7147|7146|7154.5|7153.5|7155.8|7154.8|7144.5|7143.5|360
1732720200000|2024-11-27 15:10:00|7154.4|7153.4|7154.9|7153.9|7156.7|7155.7|7151.4|7150.4|363
1732720500000|2024-11-27 15:15:00|7154.7|7153.7|7149.4|7148.4|7155.2|7154.2|7144.7|7143.7|370
1732720800000|2024-11-27 15:20:00|7149.2|7148.2|7145.4|7144.4|7151.9|7150.9|7143.9|7142.9|339
1732721100000|2024-11-27 15:25:00|7145.7|7144.7|7144.2|7143.2|7147.9|7146.9|7140.9|7139.9|308
1732721400000|2024-11-27 15:30:00|7144.4|7143.4|7140.4|7139.4|7147.7|7146.7|7138.7|7137.7|346
1732721700000|2024-11-27 15:35:00|7140.7|7139.7|7131.4|7130.4|7143.9|7142.9|7131.2|7130.2|434
1732722000000|2024-11-27 15:40:00|7131.7|7130.7|7139.4|7138.4|7141.7|7140.7|7131.7|7130.7|343
1732722300000|2024-11-27 15:45:00|7139.2|7138.2|7135.4|7134.4|7141.2|7140.2|7134.2|7133.2|382
1732722600000|2024-11-27 15:50:00|7135.2|7134.2|7138.4|7137.4|7140.7|7139.7|7134.2|7133.2|447
1732722900000|2024-11-27 15:55:00|7138.2|7137.2|7137.4|7136.4|7141.7|7140.7|7135.2|7134.2|695
1732723200000|2024-11-27 16:00:00|7137.7|7136.7|7137.9|7136.9|7141.9|7140.9|7136.7|7135.7|376
1732723500000|2024-11-27 16:05:00|7137.7|7136.7|7137.7|7136.7|7140.7|7139.7|7133.7|7132.7|318
1732723800000|2024-11-27 16:10:00|7137.4|7136.4|7140.9|7139.9|7140.9|7139.9|7134.9|7133.9|301
1732724100000|2024-11-27 16:15:00|7141.2|7140.2|7138.9|7137.9|7143.4|7142.4|7138.2|7137.2|438
1732724400000|2024-11-27 16:20:00|7139.2|7138.2|7139.4|7138.4|7141.7|7140.7|7139.2|7138.2|563
1732724700000|2024-11-27 16:25:00|7139.2|7138.2|7142.7|7141.7|7143.2|7142.2|7138.9|7137.9|950
1732725000000|2024-11-27 16:30:00|7142.9|7140.9|7142.4|7140.4|7144.2|7142.2|7138.4|7136.4|1562
1732725300000|2024-11-27 16:35:00|7142.7|7140.7|7152.7|7150.7|7152.7|7150.7|7142.4|7140.4|1314
1732725600000|2024-11-27 16:40:00|7153.2|7151.2|7149.7|7147.7|7154.7|7152.7|7149.4|7147.4|339
1732725900000|2024-11-27 16:45:00|7149.4|7147.4|7141.4|7139.4|7150.2|7148.2|7140.9|7138.9|251
1732726200000|2024-11-27 16:50:00|7141.7|7139.7|7139.2|7137.2|7142.9|7140.9|7138.7|7136.7|168
1732726500000|2024-11-27 16:55:00|7138.9|7136.9|7140.9|7138.9|7141.2|7139.2|7136.7|7134.7|124
1732726800000|2024-11-27 17:00:00|7140.7|7138.7|7138.9|7136.9|7141.4|7139.4|7137.4|7135.4|109
1732727100000|2024-11-27 17:05:00|7139.2|7137.2|7136.4|7134.4|7139.9|7137.9|7133.7|7131.7|80
1732727400000|2024-11-27 17:10:00|7136.7|7134.7|7142.7|7140.7|7143.7|7141.7|7136.2|7134.2|196
1732727700000|2024-11-27 17:15:00|7142.9|7140.9|7140.4|7138.4|7143.7|7141.7|7138.2|7136.2|79
1732728000000|2024-11-27 17:20:00|7140.7|7138.7|7139.7|7137.7|7143.4|7141.4|7138.9|7136.9|54
1732728300000|2024-11-27 17:25:00|7139.9|7137.9|7143.4|7141.4|7144.2|7142.2|7139.2|7137.2|34
1732728600000|2024-11-27 17:30:00|7143.7|7141.7|7141.2|7139.2|7144.2|7142.2|7139.2|7137.2|74
1732728900000|2024-11-27 17:35:00|7141.4|7139.4|7140.9|7138.9|7142.4|7140.4|7139.7|7137.7|20
1732729200000|2024-11-27 17:40:00|7141.2|7139.2|7140.7|7138.7|7141.4|7139.4|7138.4|7136.4|46
1732729500000|2024-11-27 17:45:00|7139.9|7137.9|7143.9|7141.9|7143.9|7141.9|7139.2|7137.2|38
1732729800000|2024-11-27 17:50:00|7144.2|7142.2|7139.9|7137.9|7146.4|7144.4|7139.7|7137.7|142
1732730100000|2024-11-27 17:55:00|7140.2|7138.2|7141.9|7139.9|7143.7|7141.7|7139.4|7137.4|61
1732730400000|2024-11-27 18:00:00|7142.2|7140.2|7144.7|7142.7|7145.4|7143.4|7139.9|7137.9|61
1732730700000|2024-11-27 18:05:00|7144.4|7142.4|7145.4|7143.4|7145.7|7143.7|7142.9|7140.9|25
1732731000000|2024-11-27 18:10:00|7145.7|7143.7|7146.2|7144.2|7147.2|7145.2|7144.9|7142.9|46
1732731300000|2024-11-27 18:15:00|7146.4|7144.4|7148.9|7146.9|7148.9|7146.9|7144.7|7142.7|76
1732731600000|2024-11-27 18:20:00|7149.2|7147.2|7148.2|7146.2|7149.4|7147.4|7146.9|7144.9|57
1732731900000|2024-11-27 18:25:00|7148.4|7146.4|7147.9|7145.9|7149.4|7147.4|7146.7|7144.7|61
1732732200000|2024-11-27 18:30:00|7146.9|7144.9|7149.9|7147.9|7150.9|7148.9|7146.4|7144.4|36
1732732500000|2024-11-27 18:35:00|7150.2|7148.2|7151.9|7149.9|7152.7|7150.7|7149.4|7147.4|38
1732732800000|2024-11-27 18:40:00|7152.2|7150.2|7150.9|7148.9|7152.2|7150.2|7150.4|7148.4|26
1732733100000|2024-11-27 18:45:00|7151.2|7149.2|7150.4|7148.4|7151.2|7149.2|7148.7|7146.7|31
1732733400000|2024-11-27 18:50:00|7149.9|7147.9|7150.4|7148.4|7151.4|7149.4|7148.4|7146.4|42
1732733700000|2024-11-27 18:55:00|7150.2|7148.2|7150.9|7148.9|7153.4|7151.4|7149.9|7147.9|63
1732734000000|2024-11-27 19:00:00|7151.2|7149.2|7152.2|7150.2|7153.4|7151.4|7150.4|7148.4|22
1732734300000|2024-11-27 19:05:00|7152.4|7150.4|7149.7|7147.7|7152.7|7150.7|7149.4|7147.4|25
1732734600000|2024-11-27 19:10:00|7148.9|7146.9|7151.9|7149.9|7151.9|7149.9|7147.9|7145.9|49
1732734900000|2024-11-27 19:15:00|7152.7|7150.7|7152.9|7150.9|7152.9|7150.9|7151.2|7149.2|65
1732735200000|2024-11-27 19:20:00|7152.7|7150.7|7150.9|7148.9|7152.7|7150.7|7150.4|7148.4|34
1732735500000|2024-11-27 19:25:00|7151.2|7149.2|7151.4|7149.4|7151.7|7149.7|7148.9|7146.9|107
1732735800000|2024-11-27 19:30:00|7151.7|7149.7|7149.2|7147.2|7151.9|7149.9|7149.2|7147.2|58
1732736100000|2024-11-27 19:35:00|7148.9|7146.9|7149.4|7147.4|7149.9|7147.9|7147.2|7145.2|32
1732736400000|2024-11-27 19:40:00|7149.2|7147.2|7150.4|7148.4|7151.4|7149.4|7148.4|7146.4|16
1732736700000|2024-11-27 19:45:00|7150.7|7148.7|7150.4|7148.4|7151.7|7149.7|7150.2|7148.2|24
1732737000000|2024-11-27 19:50:00|7150.2|7148.2|7149.4|7147.4|7151.7|7149.7|7149.4|7147.4|72
1732737300000|2024-11-27 19:55:00|7149.7|7147.7|7146.9|7144.9|7149.9|7147.9|7146.7|7144.7|84
1732737600000|2024-11-27 20:00:00|7146.4|7144.4|7146.4|7144.4|7147.2|7145.2|7145.4|7143.4|40
1732737900000|2024-11-27 20:05:00|7146.7|7144.7|7145.9|7143.9|7147.4|7145.4|7145.9|7143.9|21
1732738200000|2024-11-27 20:10:00|7145.7|7143.7|7142.9|7140.9|7145.9|7143.9|7142.2|7140.2|40
1732738500000|2024-11-27 20:15:00|7143.2|7141.2|7143.9|7141.9|7144.9|7142.9|7143.2|7141.2|12
1732738800000|2024-11-27 20:20:00|7143.7|7141.7|7143.4|7141.4|7143.9|7141.9|7141.4|7139.4|11
1732739100000|2024-11-27 20:25:00|7143.7|7141.7|7144.9|7142.9|7145.2|7143.2|7142.9|7140.9|22
1732739400000|2024-11-27 20:30:00|7144.7|7142.7|7147.2|7145.2|7147.4|7145.4|7144.7|7142.7|39
1732739700000|2024-11-27 20:35:00|7146.9|7144.9|7145.4|7143.4|7146.9|7144.9|7144.7|7142.7|25
1732740000000|2024-11-27 20:40:00|7145.7|7143.7|7145.9|7143.9|7145.9|7143.9|7143.4|7141.4|35
1732740300000|2024-11-27 20:45:00|7146.2|7144.2|7151.4|7149.4|7151.4|7149.4|7146.2|7144.2|75
1732740600000|2024-11-27 20:50:00|7151.7|7149.7|7153.4|7151.4|7153.4|7151.4|7149.9|7147.9|80
1732740900000|2024-11-27 20:55:00|7153.2|7151.2|7151.4|7149.4|7154.2|7152.2|7149.9|7147.9|213
1732741200000|2024-11-27 21:00:00|7152.7|7148.7|7154.1|7150.1|7154.9|7150.9|7151.9|7147.9|0
1732741500000|2024-11-27 21:05:00|7153.9|7149.9|7151.9|7147.9|7153.9|7149.9|7151|7147|0
1732741800000|2024-11-27 21:10:00|7152.1|7148.1|7152.8|7148.8|7153.4|7149.4|7151.6|7147.6|0
1732742100000|2024-11-27 21:15:00|7152.7|7148.7|7153.1|7149.1|7153.1|7149.1|7150.9|7146.9|0
1732742400000|2024-11-27 21:20:00|7153|7149|7153.1|7149.1|7153.7|7149.7|7152.7|7148.7|0
1732742700000|2024-11-27 21:25:00|7153.3|7149.3|7153.1|7149.1|7153.4|7149.4|7152.8|7148.8|0
1732743000000|2024-11-27 21:30:00|7153.4|7149.4|7152.8|7148.8|7153.7|7149.7|7152.8|7148.8|0
1732743300000|2024-11-27 21:35:00|7152.7|7148.7|7151.9|7147.9|7153.1|7149.1|7151.7|7147.7|0
1732743600000|2024-11-27 21:40:00|7151.6|7147.6|7152.2|7148.2|7152.8|7148.8|7151.6|7147.6|0
1732743900000|2024-11-27 21:45:00|7152.5|7148.5|7152.5|7148.5|7153.1|7149.1|7152.5|7148.5|0
1732744200000|2024-11-27 21:50:00|7152.6|7148.6|7152.8|7148.8|7153.1|7149.1|7152.5|7148.5|0
1732744500000|2024-11-27 21:55:00|7153.1|7149.1|7152.8|7148.8|7153.4|7149.4|7152.5|7148.5|0
1732744800000|2024-11-27 22:00:00|7152.9|7148.9|7152.6|7148.6|7152.9|7148.9|7152.6|7148.6|0
1732745100000|2024-11-27 22:05:00|7152.8|7148.8|7152.8|7148.8|7152.9|7148.9|7152.6|7148.6|0
1732745400000|2024-11-27 22:10:00|7153.1|7149.1|7152.6|7148.6|7153.2|7149.2|7152.6|7148.6|0
1732745700000|2024-11-27 22:15:00|7152.5|7148.5|7152.4|7148.4|7152.6|7148.6|7152.4|7148.4|0
1732746000000|2024-11-27 22:20:00|7152.5|7148.5|7152.7|7148.7|7152.8|7148.8|7152.5|7148.5|0
1732746300000|2024-11-27 22:25:00|7152.8|7148.8|7152.8|7148.8|7152.8|7148.8|7152.4|7148.4|0
1732746600000|2024-11-27 22:30:00|7153.1|7149.1|7153.2|7149.2|7153.2|7149.2|7153.1|7149.1|0
1732746900000|2024-11-27 22:35:00|7153.3|7149.3|7153.3|7149.3|7153.3|7149.3|7153.3|7149.3|0
1732747500000|2024-11-27 22:45:00|7153|7149|7155|7151|7155|7151|7153|7149|0
1732747800000|2024-11-27 22:50:00|7155.1|7151.1|7155.7|7151.7|7156|7152|7155.1|7151.1|0
1732748100000|2024-11-27 22:55:00|7155.6|7151.6|7155.3|7151.3|7155.7|7151.7|7155.3|7151.3|0
1732748400000|2024-11-27 23:00:00|7154.8|7150.8|7160.6|7156.6|7160.6|7156.6|7154.5|7150.5|0
1732748700000|2024-11-27 23:05:00|7160.4|7156.4|7159.4|7155.4|7162.1|7158.1|7159.4|7155.4|0
1732749000000|2024-11-27 23:10:00|7159.7|7155.7|7158.7|7154.7|7159.9|7155.9|7157.5|7153.5|0
1732749300000|2024-11-27 23:15:00|7158.6|7154.6|7158.4|7154.4|7158.7|7154.7|7157.2|7153.2|0
1732749600000|2024-11-27 23:20:00|7158.9|7154.9|7159.6|7155.6|7160|7156|7158.7|7154.7|0
1732749900000|2024-11-27 23:25:00|7159.3|7155.3|7159.7|7155.7|7160|7156|7159.3|7155.3|0
1732750200000|2024-11-27 23:30:00|7159.9|7155.9|7160.5|7156.5|7160.9|7156.9|7159.9|7155.9|0
1732750500000|2024-11-27 23:35:00|7160.3|7156.3|7160.1|7156.1|7160.6|7156.6|7160|7156|0
1732750800000|2024-11-27 23:40:00|7160.3|7156.3|7160.5|7156.5|7160.6|7156.6|7160|7156|0
1732751100000|2024-11-27 23:45:00|7160.6|7156.6|7160|7156|7160.6|7156.6|7160|7156|0
1732751400000|2024-11-27 23:50:00|7160.2|7156.2|7160|7156|7160.9|7156.9|7160|7156|0
1732751700000|2024-11-27 23:55:00|7160.3|7156.3|7159.5|7155.5|7160.9|7156.9|7159.2|7155.2|0
1732752000000|2024-11-28 00:00:00|7159.6|7155.6|7159.8|7155.8|7160.4|7156.4|7159.5|7155.5|0
1732752300000|2024-11-28 00:05:00|7159.9|7155.9|7162.2|7158.2|7162.2|7158.2|7159.8|7155.8|0
1732752600000|2024-11-28 00:10:00|7161.9|7157.9|7160.8|7156.8|7162.3|7158.3|7160.8|7156.8|0
1732752900000|2024-11-28 00:15:00|7161|7157|7162.5|7159.5|7168.9|7165.4|7160.8|7156.8|0
1732753200000|2024-11-28 00:20:00|7161.8|7158.8|7155.2|7152.2|7162.5|7159.5|7155.2|7152.2|0
1732753500000|2024-11-28 00:25:00|7154.4|7151.4|7157.5|7154.5|7158.3|7155.3|7153.7|7150.7|0
1732753800000|2024-11-28 00:30:00|7158.3|7155.3|7157.4|7154.4|7161.2|7158.2|7156.7|7153.7|0
1732754100000|2024-11-28 00:35:00|7158.1|7155.1|7161.1|7158.1|7161.1|7158.1|7158.1|7155.1|0
1732754700000|2024-11-28 00:45:00|7159.6|7156.6|7159.6|7156.6|7161.1|7158.1|7158.1|7155.1|0
1732755000000|2024-11-28 00:50:00|7158.9|7155.9|7158.9|7155.9|7159.6|7156.6|7158.1|7155.1|0
1732755300000|2024-11-28 00:55:00|7159.6|7156.6|7158.9|7155.9|7159.6|7156.6|7158.2|7155.2|0
1732755600000|2024-11-28 01:00:00|7158.2|7155.2|7158.1|7155.1|7161.8|7158.8|7158.1|7155.1|0
1732755900000|2024-11-28 01:05:00|7157.4|7154.4|7158.1|7155.1|7158.1|7155.1|7156.7|7153.7|0
1732756200000|2024-11-28 01:10:00|7158.9|7155.9|7159.6|7156.6|7160.4|7157.4|7158.9|7155.9|0
1732756500000|2024-11-28 01:15:00|7158.9|7155.9|7159.6|7156.6|7161.1|7158.1|7158.1|7155.1|0
1732756800000|2024-11-28 01:20:00|7158.9|7155.9|7157.4|7154.4|7158.9|7155.9|7157.4|7154.4|0
1732757100000|2024-11-28 01:25:00|7158.1|7155.1|7159.6|7156.6|7159.6|7156.6|7157.4|7154.4|0
1732757400000|2024-11-28 01:30:00|7161.1|7158.1|7161.1|7158.1|7161.1|7158.1|7161|7158|0
1732757700000|2024-11-28 01:35:00|7161|7158|7161|7158|7161.1|7158.1|7159.6|7156.6|0
1732758000000|2024-11-28 01:40:00|7161.7|7158.7|7165.4|7162.4|7165.4|7162.4|7159.5|7156.5|0
1732758300000|2024-11-28 01:45:00|7166.9|7163.9|7177.7|7174.7|7179.9|7176.9|7165.4|7162.4|0
1732758600000|2024-11-28 01:50:00|7178.4|7175.4|7169.1|7166.1|7182.8|7179.8|7169.1|7166.1|0
1732758900000|2024-11-28 01:55:00|7168.4|7165.4|7163.3|7160.3|7168.4|7165.4|7163.2|7160.2|0
1732759200000|2024-11-28 02:00:00|7164.8|7161.8|7168.7|7165.7|7170.1|7167.1|7163.3|7160.3|0
1732759500000|2024-11-28 02:05:00|7169.4|7166.4|7170.2|7167.2|7170.2|7167.2|7167.2|7164.2|0
1732759800000|2024-11-28 02:10:00|7171.6|7168.6|7170.8|7167.8|7173.1|7170.1|7168.7|7165.7|0
1732760100000|2024-11-28 02:15:00|7171.6|7168.6|7172.3|7169.3|7173|7170|7170.8|7167.8|0
1732760400000|2024-11-28 02:20:00|7173|7170|7173|7170|7173|7170|7171.6|7168.6|0
1732760700000|2024-11-28 02:25:00|7172.3|7169.3|7173|7170|7177.4|7174.4|7172.3|7169.3|0
1732761000000|2024-11-28 02:30:00|7174.5|7171.5|7173|7170|7174.5|7171.5|7171.5|7168.5|0
1732761300000|2024-11-28 02:35:00|7172.3|7169.3|7170.8|7167.8|7172.3|7169.3|7170.8|7167.8|0
1732761600000|2024-11-28 02:40:00|7171.5|7168.5|7172.8|7169.8|7174.2|7171.2|7170.1|7167.1|0
1732761900000|2024-11-28 02:45:00|7173.5|7170.5|7174.2|7171.2|7174.2|7171.2|7172.8|7169.8|0
1732762200000|2024-11-28 02:50:00|7175|7172|7175.6|7172.6|7175.7|7172.7|7174.2|7171.2|0
1732762500000|2024-11-28 02:55:00|7174.9|7171.9|7174.2|7171.2|7175.6|7172.6|7174.2|7171.2|0
1732762800000|2024-11-28 03:00:00|7174.9|7171.9|7174.2|7171.2|7175.6|7172.6|7174.2|7171.2|0
1732763100000|2024-11-28 03:05:00|7173.4|7170.4|7174.2|7171.2|7174.2|7171.2|7171.2|7168.2|0
1732763400000|2024-11-28 03:10:00|7174.9|7171.9|7174.2|7171.2|7175.6|7172.6|7174.2|7171.2|0
1732763700000|2024-11-28 03:15:00|7173.4|7170.4|7171.2|7168.2|7173.4|7170.4|7171.2|7168.2|0
1732764000000|2024-11-28 03:20:00|7170.5|7167.5|7169.5|7166.5|7171.2|7168.2|7169.5|7166.5|0
1732764300000|2024-11-28 03:25:00|7171|7168|7172.4|7169.4|7173.9|7170.9|7170.9|7167.9|0
1732764600000|2024-11-28 03:30:00|7171.7|7168.7|7172.4|7169.4|7172.4|7169.4|7170.9|7167.9|0
1732764900000|2024-11-28 03:35:00|7173.9|7170.9|7175.3|7172.3|7175.3|7172.3|7172.4|7169.4|0
1732765200000|2024-11-28 03:40:00|7175.4|7172.4|7178.6|7175.6|7180.8|7177.8|7175.3|7172.3|0
1732765500000|2024-11-28 03:45:00|7178.5|7175.5|7180.8|7177.8|7180.8|7177.8|7177.8|7174.8|0
1732765800000|2024-11-28 03:50:00|7180.1|7177.1|7180.1|7177.1|7180.8|7177.8|7179.3|7176.3|0
1732766100000|2024-11-28 03:55:00|7180.8|7177.8|7182.3|7179.3|7183.8|7180.8|7180.1|7177.1|0
1732766400000|2024-11-28 04:00:00|7182.2|7179.2|7177.9|7174.9|7182.2|7179.2|7177.8|7174.8|0
1732766700000|2024-11-28 04:05:00|7178.6|7175.6|7177.1|7174.1|7179.3|7176.3|7176.4|7173.4|0
1732767000000|2024-11-28 04:10:00|7177.8|7174.8|7177.8|7174.8|7177.9|7174.9|7176.4|7173.4|0
1732767300000|2024-11-28 04:15:00|7177.1|7174.1|7179.3|7176.3|7180.8|7177.8|7176.4|7173.4|0
1732767600000|2024-11-28 04:20:00|7177.8|7174.8|7177.8|7174.8|7177.8|7174.8|7177.8|7174.8|0
1732767900000|2024-11-28 04:25:00|7178.6|7175.6|7177.7|7174.7|7179.3|7176.3|7177.7|7174.7|0
1732768200000|2024-11-28 04:30:00|7178.5|7175.5|7179.1|7176.1|7179.2|7176.2|7177.7|7174.7|0
1732768500000|2024-11-28 04:35:00|7180.6|7177.6|7180.6|7177.6|7180.6|7177.6|7179.1|7176.1|0
1732768800000|2024-11-28 04:40:00|7179.8|7176.8|7179.8|7176.8|7180.6|7177.6|7179.8|7176.8|0
1732769100000|2024-11-28 04:45:00|7179|7176|7179.8|7176.8|7179.8|7176.8|7179|7176|0
1732769400000|2024-11-28 04:50:00|7179|7176|7178.2|7175.2|7179|7176|7177.5|7174.5|0
1732769700000|2024-11-28 04:55:00|7177.5|7174.5|7178.9|7175.9|7179|7176|7177.5|7174.5|0
1732770000000|2024-11-28 05:00:00|7178.1|7175.1|7176|7173|7178.9|7175.9|7176|7173|0
1732770300000|2024-11-28 05:05:00|7174.5|7171.5|7174.3|7171.3|7176|7173|7174.3|7171.3|0
1732770600000|2024-11-28 05:10:00|7175.8|7172.8|7177.2|7174.2|7177.2|7174.2|7172.8|7169.8|0
1732770900000|2024-11-28 05:15:00|7178.7|7175.7|7176.4|7173.4|7178.7|7175.7|7175.7|7172.7|0
1732771200000|2024-11-28 05:20:00|7175.7|7172.7|7177.1|7174.1|7178.6|7175.6|7175.7|7172.7|0
1732771500000|2024-11-28 05:25:00|7176.8|7173.8|7179|7176|7179|7176|7176.8|7173.8|0
1732771800000|2024-11-28 05:30:00|7179.8|7176.8|7179.7|7176.7|7179.8|7176.8|7179.7|7176.7|0
1732772100000|2024-11-28 05:35:00|7181.2|7178.2|7182|7179|7182.7|7179.7|7181.2|7178.2|0
1732772400000|2024-11-28 05:40:00|7181.9|7178.9|7181|7178|7182.7|7179.7|7180.5|7177.5|0
1732772700000|2024-11-28 05:45:00|7180.9|7177.9|7180.9|7177.9|7181|7178|7180.9|7177.9|0
1732773000000|2024-11-28 05:50:00|7182.3|7179.3|7182.1|7179.1|7183.8|7180.8|7180.9|7177.9|0
1732773300000|2024-11-28 05:55:00|7180.7|7177.7|7181.3|7178.3|7182.9|7179.9|7180.6|7177.6|0
1732773600000|2024-11-28 06:00:00|7180.6|7177.6|7177.7|7174.7|7182.1|7179.1|7174.7|7171.7|0
1732773900000|2024-11-28 06:05:00|7176.9|7173.9|7179.8|7176.8|7180.6|7177.6|7174.8|7171.8|0
1732774200000|2024-11-28 06:10:00|7179.3|7176.3|7181.5|7178.5|7181.5|7178.5|7178.6|7175.6|0
1732774500000|2024-11-28 06:15:00|7180.8|7177.8|7181.8|7178.8|7183.2|7180.2|7180|7177|0
1732774800000|2024-11-28 06:20:00|7180.3|7177.3|7182.5|7179.5|7183.2|7180.2|7180.3|7177.3|0
1732775100000|2024-11-28 06:25:00|7181.7|7178.7|7178.6|7175.6|7181.7|7178.7|7178.6|7175.6|0
1732775700000|2024-11-28 06:35:00|7180|7177|7179.2|7176.2|7181.4|7178.4|7179.2|7176.2|0
1732776000000|2024-11-28 06:40:00|7178.5|7175.5|7178.5|7175.5|7179.2|7176.2|7178.5|7175.5|0
1732776300000|2024-11-28 06:45:00|7177.7|7174.7|7175.5|7172.5|7178.5|7175.5|7174|7171|0
1732776600000|2024-11-28 06:50:00|7176.2|7173.2|7176.3|7173.3|7177|7174|7175.5|7172.5|0
1732776900000|2024-11-28 06:55:00|7175.5|7172.5|7174.1|7171.1|7176.3|7173.3|7174.1|7171.1|0
1732777200000|2024-11-28 07:00:00|7174.8|7171.8|7164.4|7162.4|7177.2|7175.2|7162.7|7160.7|296
1732777500000|2024-11-28 07:05:00|7164.7|7162.7|7170.2|7168.2|7171.2|7169.2|7164.2|7162.2|120
1732777800000|2024-11-28 07:10:00|7170.4|7168.4|7173.2|7171.2|7176.4|7174.4|7167.9|7165.9|79
1732778100000|2024-11-28 07:15:00|7173.4|7171.4|7169.7|7167.7|7173.9|7171.9|7167.7|7165.7|92
1732778400000|2024-11-28 07:20:00|7169.9|7167.9|7162.4|7160.4|7170.7|7168.7|7162.4|7160.4|57
1732778700000|2024-11-28 07:25:00|7162.2|7160.2|7160.7|7158.7|7164.2|7162.2|7158.2|7156.2|61
1732779000000|2024-11-28 07:30:00|7160.9|7158.9|7160.9|7158.9|7165.4|7163.4|7160.4|7158.4|73
1732779300000|2024-11-28 07:35:00|7161.2|7159.2|7150.9|7148.9|7161.4|7159.4|7149.2|7147.2|150
1732779600000|2024-11-28 07:40:00|7150.7|7148.7|7149.7|7147.7|7151.2|7149.2|7143.4|7141.4|151
1732779900000|2024-11-28 07:45:00|7149.9|7147.9|7168.7|7166.7|7171.7|7169.7|7149.2|7147.2|188
1732780200000|2024-11-28 07:50:00|7168.9|7166.9|7172.9|7170.9|7176.2|7174.2|7165.4|7163.4|265
1732780500000|2024-11-28 07:55:00|7172.7|7170.7|7168.4|7166.4|7176.4|7174.4|7168.4|7166.4|179
1732780800000|2024-11-28 08:00:00|7167.9|7166.9|7172.4|7171.4|7179.4|7178.4|7163.2|7162.2|962
1732781100000|2024-11-28 08:05:00|7172.7|7171.7|7181.9|7180.9|7185.2|7184.2|7172.7|7171.7|804
1732781400000|2024-11-28 08:10:00|7182.2|7181.2|7169.2|7168.2|7183.4|7182.4|7166.9|7165.9|474
1732781700000|2024-11-28 08:15:00|7169.4|7168.4|7181.2|7180.2|7181.4|7180.4|7167.7|7166.7|854
1732782000000|2024-11-28 08:20:00|7180.9|7179.9|7186.7|7185.7|7187.7|7186.7|7177.2|7176.2|540
1732782300000|2024-11-28 08:25:00|7186.9|7185.9|7190.9|7189.9|7193.9|7192.9|7184.2|7183.2|399
1732782600000|2024-11-28 08:30:00|7191.2|7190.2|7183.7|7182.7|7194.9|7193.9|7182.7|7181.7|442
1732782900000|2024-11-28 08:35:00|7183.9|7182.9|7190.2|7189.2|7194.2|7193.2|7182.4|7181.4|274
1732783200000|2024-11-28 08:40:00|7189.8|7188.8|7181.5|7180.5|7195.3|7194.3|7180.3|7179.3|473
1732783500000|2024-11-28 08:45:00|7183|7182|7181.3|7180.3|7189.5|7188.5|7180.5|7179.5|316
1732783800000|2024-11-28 08:50:00|7181|7180|7183.8|7182.8|7187.3|7186.3|7179.3|7178.3|167
1732784100000|2024-11-28 08:55:00|7183.5|7182.5|7187.5|7186.5|7187.8|7186.8|7182|7181|159
1732784400000|2024-11-28 09:00:00|7186.5|7185.5|7186|7185|7192|7191|7183.5|7182.5|570
1732784700000|2024-11-28 09:05:00|7186.3|7185.3|7187.5|7186.5|7188.8|7187.8|7184.5|7183.5|114
1732785000000|2024-11-28 09:10:00|7187.8|7186.8|7188|7187|7189|7188|7182|7181|115
1732785300000|2024-11-28 09:15:00|7188.3|7187.3|7192.5|7191.5|7192.8|7191.8|7187.3|7186.3|132
1732785600000|2024-11-28 09:20:00|7192.8|7191.8|7198|7197|7198.8|7197.8|7191.5|7190.5|224
1732785900000|2024-11-28 09:25:00|7197.8|7196.8|7200.3|7199.3|7204|7203|7197.3|7196.3|316
1732786200000|2024-11-28 09:30:00|7200.5|7199.5|7201|7200|7203|7202|7197.8|7196.8|220
1732786500000|2024-11-28 09:35:00|7200.8|7199.8|7202.8|7201.8|7204.3|7203.3|7199.3|7198.3|156
1732786800000|2024-11-28 09:40:00|7203|7202|7200|7199|7203.5|7202.5|7197.3|7196.3|143
1732787100000|2024-11-28 09:45:00|7199.8|7198.8|7202|7201|7206.3|7205.3|7197.3|7196.3|340
1732787400000|2024-11-28 09:50:00|7201.5|7200.5|7206.5|7205.5|7207.3|7206.3|7201.5|7200.5|170
1732787700000|2024-11-28 09:55:00|7206.8|7205.8|7204|7203|7207.5|7206.5|7201.8|7200.8|170
1732788000000|2024-11-28 10:00:00|7204.3|7203.3|7198|7197|7206.8|7205.8|7197.3|7196.3|180
1732788300000|2024-11-28 10:05:00|7198.3|7197.3|7201.5|7200.5|7203.8|7202.8|7198|7197|209
1732788600000|2024-11-28 10:10:00|7201.3|7200.3|7203.3|7202.3|7205|7204|7197.5|7196.5|572
1732788900000|2024-11-28 10:15:00|7203|7202|7193|7192|7203|7202|7192.3|7191.3|268
1732789200000|2024-11-28 10:20:00|7192.8|7191.8|7191|7190|7193|7192|7188.8|7187.8|361
1732789500000|2024-11-28 10:25:00|7191.3|7190.3|7186.8|7185.8|7191.3|7190.3|7186|7185|343
1732789800000|2024-11-28 10:30:00|7186.5|7185.5|7186.5|7185.5|7190.5|7189.5|7185|7184|162
1732790100000|2024-11-28 10:35:00|7186.8|7185.8|7187.3|7186.3|7188|7187|7181.8|7180.8|218
1732790400000|2024-11-28 10:40:00|7187|7186|7181.5|7180.5|7187|7186|7179.5|7178.5|214
1732790700000|2024-11-28 10:45:00|7181.8|7180.8|7183.3|7182.3|7185.3|7184.3|7181.8|7180.8|147
1732791000000|2024-11-28 10:50:00|7183.5|7182.5|7185|7184|7186.8|7185.8|7182.5|7181.5|211
1732791300000|2024-11-28 10:55:00|7184.8|7183.8|7180.5|7179.5|7185|7184|7178.8|7177.8|156
1732791600000|2024-11-28 11:00:00|7180.3|7179.3|7181.5|7180.5|7182.5|7181.5|7177|7176|148
1732791900000|2024-11-28 11:05:00|7181.8|7180.8|7181.3|7180.3|7183|7182|7179.8|7178.8|111
1732792200000|2024-11-28 11:10:00|7181.5|7180.5|7178.8|7177.8|7182.5|7181.5|7176.3|7175.3|115
1732792500000|2024-11-28 11:15:00|7179|7178|7180.5|7179.5|7181.3|7180.3|7176|7175|97
1732792800000|2024-11-28 11:20:00|7180.8|7179.8|7177.5|7176.5|7181.8|7180.8|7176.8|7175.8|131
1732793100000|2024-11-28 11:25:00|7177.8|7176.8|7175.5|7174.5|7178.5|7177.5|7174.8|7173.8|81
1732793400000|2024-11-28 11:30:00|7175.8|7174.8|7170.3|7169.3|7176.5|7175.5|7168|7167|115
1732793700000|2024-11-28 11:35:00|7170|7169|7173.5|7172.5|7175|7174|7169|7168|97
1732794000000|2024-11-28 11:40:00|7173.8|7172.8|7175.5|7174.5|7176|7175|7170.5|7169.5|72
1732794300000|2024-11-28 11:45:00|7175.3|7174.3|7174|7173|7175.5|7174.5|7172.3|7171.3|69
1732794600000|2024-11-28 11:50:00|7174.3|7173.3|7182|7181|7182.3|7181.3|7173.8|7172.8|121
1732794900000|2024-11-28 11:55:00|7182.3|7181.3|7183.5|7182.5|7187.3|7186.3|7182|7181|70
1732795200000|2024-11-28 12:00:00|7183.3|7182.3|7176.5|7175.5|7185.5|7184.5|7176|7175|115
1732795500000|2024-11-28 12:05:00|7176.8|7175.8|7173|7172|7178.3|7177.3|7172|7171|137
1732795800000|2024-11-28 12:10:00|7172.8|7171.8|7176.5|7175.5|7178|7177|7172.8|7171.8|72
1732796100000|2024-11-28 12:15:00|7176.3|7175.3|7177.5|7176.5|7178.8|7177.8|7175.3|7174.3|78
1732796400000|2024-11-28 12:20:00|7177.3|7176.3|7176.3|7175.3|7178|7177|7174.8|7173.8|72
1732796700000|2024-11-28 12:25:00|7176.5|7175.5|7180.5|7179.5|7180.8|7179.8|7176.3|7175.3|81
1732797000000|2024-11-28 12:30:00|7180.3|7179.3|7179.3|7178.3|7180.3|7179.3|7176.5|7175.5|61
1732797300000|2024-11-28 12:35:00|7179.5|7178.5|7176.5|7175.5|7181|7180|7175.5|7174.5|60
1732797600000|2024-11-28 12:40:00|7176.8|7175.8|7173.3|7172.3|7178.1|7177.1|7172.3|7171.3|97
1732797900000|2024-11-28 12:45:00|7173.1|7172.1|7173.1|7172.1|7174.8|7173.8|7171.8|7170.8|112
1732798200000|2024-11-28 12:50:00|7172.8|7171.8|7173.3|7172.3|7175.3|7174.3|7171.8|7170.8|91
1732798500000|2024-11-28 12:55:00|7173.1|7172.1|7173.3|7172.3|7175.1|7174.1|7172.3|7171.3|90
1732798800000|2024-11-28 13:00:00|7173.1|7172.1|7176.1|7175.1|7176.1|7175.1|7171.8|7170.8|190
1732799100000|2024-11-28 13:05:00|7175.8|7174.8|7179.3|7178.3|7180.8|7179.8|7175.8|7174.8|188
1732799400000|2024-11-28 13:10:00|7179.1|7178.1|7182.1|7181.1|7182.3|7181.3|7175.3|7174.3|1093
1732799700000|2024-11-28 13:15:00|7181.8|7180.8|7177.6|7176.6|7182.1|7181.1|7177.6|7176.6|117
1732800000000|2024-11-28 13:20:00|7177.3|7176.3|7175.3|7174.3|7178.6|7177.6|7175.3|7174.3|82
1732800300000|2024-11-28 13:25:00|7175.6|7174.6|7173.8|7172.8|7176.3|7175.3|7173.1|7172.1|66
1732800600000|2024-11-28 13:30:00|7173.6|7172.6|7161.8|7160.8|7174.6|7173.6|7161.1|7160.1|237
1732800900000|2024-11-28 13:35:00|7161.6|7160.6|7166.8|7165.8|7168.6|7167.6|7161.3|7160.3|130
1732801200000|2024-11-28 13:40:00|7166.6|7165.6|7177.1|7176.1|7180.1|7179.1|7166.3|7165.3|574
1732801500000|2024-11-28 13:45:00|7177.3|7176.3|7175.8|7174.8|7179.3|7178.3|7175.8|7174.8|134
1732801800000|2024-11-28 13:50:00|7176.1|7175.1|7179.1|7178.1|7182.1|7181.1|7175.8|7174.8|133
1732802100000|2024-11-28 13:55:00|7179.3|7178.3|7179.6|7178.6|7180.3|7179.3|7178.1|7177.1|125
1732802400000|2024-11-28 14:00:00|7179.3|7178.3|7184.6|7183.6|7185.8|7184.8|7175.8|7174.8|671
1732802700000|2024-11-28 14:05:00|7184.8|7183.8|7194.1|7193.1|7194.8|7193.8|7184.3|7183.3|561
1732803000000|2024-11-28 14:10:00|7194.3|7193.3|7198.8|7197.8|7201.1|7200.1|7193.6|7192.6|357
1732803300000|2024-11-28 14:15:00|7199.1|7198.1|7198.8|7197.8|7199.6|7198.6|7192.3|7191.3|196
1732803600000|2024-11-28 14:20:00|7198.6|7197.6|7202.8|7201.8|7204.6|7203.6|7195.1|7194.1|475
1732803900000|2024-11-28 14:25:00|7202.6|7201.6|7204.1|7203.1|7204.6|7203.6|7201.6|7200.6|220
1732804200000|2024-11-28 14:30:00|7203.3|7202.3|7196.1|7195.1|7204.1|7203.1|7194.1|7193.1|230
1732804500000|2024-11-28 14:35:00|7196.3|7195.3|7195.3|7194.3|7198.8|7197.8|7194.8|7193.8|144
1732804800000|2024-11-28 14:40:00|7195.6|7194.6|7199.6|7198.6|7200.8|7199.8|7195.6|7194.6|173
1732805100000|2024-11-28 14:45:00|7199.3|7198.3|7197.3|7196.3|7201.6|7200.6|7197.3|7196.3|225
1732805400000|2024-11-28 14:50:00|7197.6|7196.6|7199.8|7198.8|7200.6|7199.6|7193.1|7192.1|212
1732805700000|2024-11-28 14:55:00|7199.6|7198.6|7193.3|7192.3|7201.1|7200.1|7192.6|7191.6|192
1732806000000|2024-11-28 15:00:00|7192.8|7191.8|7191.8|7190.8|7195.8|7194.8|7189.8|7188.8|251
1732806300000|2024-11-28 15:05:00|7192.1|7191.1|7190.3|7189.3|7195.6|7194.6|7190.3|7189.3|160
1732806600000|2024-11-28 15:10:00|7190.6|7189.6|7189.8|7188.8|7195.1|7194.1|7189.1|7188.1|188
1732806900000|2024-11-28 15:15:00|7190.1|7189.1|7191.8|7190.8|7193.3|7192.3|7189.8|7188.8|189
1732807200000|2024-11-28 15:20:00|7192.1|7191.1|7191.3|7190.3|7193.3|7192.3|7189.3|7188.3|122
1732807500000|2024-11-28 15:25:00|7191.1|7190.1|7189.3|7188.3|7193.3|7192.3|7187.8|7186.8|183
1732807800000|2024-11-28 15:30:00|7189.1|7188.1|7189.6|7188.6|7191.1|7190.1|7187.6|7186.6|121
1732808100000|2024-11-28 15:35:00|7189.8|7188.8|7185.8|7184.8|7194.8|7193.8|7185.1|7184.1|413
1732808400000|2024-11-28 15:40:00|7185.6|7184.6|7182.3|7181.3|7187.3|7186.3|7181.1|7180.1|191
1732808700000|2024-11-28 15:45:00|7182.6|7181.6|7184.3|7183.3|7187.6|7186.6|7181.6|7180.6|154
1732809000000|2024-11-28 15:50:00|7184.1|7183.1|7178.3|7177.3|7184.8|7183.8|7178.1|7177.1|140
1732809300000|2024-11-28 15:55:00|7178.1|7177.1|7175.3|7174.3|7179.1|7178.1|7174.1|7173.1|274
1732809600000|2024-11-28 16:00:00|7174.8|7173.8|7180.6|7179.6|7182.1|7181.1|7174.8|7173.8|330
1732809900000|2024-11-28 16:05:00|7180.1|7179.1|7178.1|7177.1|7182.8|7181.8|7177.8|7176.8|191
1732810200000|2024-11-28 16:10:00|7177.6|7176.6|7183.3|7182.3|7184.6|7183.6|7177.6|7176.6|167
1732810500000|2024-11-28 16:15:00|7183.1|7182.1|7179.6|7178.6|7183.6|7182.6|7178.8|7177.8|291
1732810800000|2024-11-28 16:20:00|7179.3|7178.3|7182.3|7181.3|7182.6|7181.6|7179.3|7178.3|262
1732811100000|2024-11-28 16:25:00|7182.1|7181.1|7181.8|7180.8|7183.6|7182.6|7181.1|7180.1|354
1732811400000|2024-11-28 16:30:00|7182.6|7180.6|7179.8|7177.8|7185.3|7183.3|7179.8|7177.8|1510
1732811700000|2024-11-28 16:35:00|7180.1|7178.1|7186.1|7184.1|7187.8|7185.8|7180.1|7178.1|513
1732812000000|2024-11-28 16:40:00|7185.8|7183.8|7185.8|7183.8|7186.1|7184.1|7183.6|7181.6|166
1732812300000|2024-11-28 16:45:00|7186.1|7184.1|7186.1|7184.1|7187.3|7185.3|7184.8|7182.8|56
1732812600000|2024-11-28 16:50:00|7185.8|7183.8|7184.8|7182.8|7186.6|7184.6|7184.3|7182.3|43
1732812900000|2024-11-28 16:55:00|7184.6|7182.6|7185.8|7183.8|7187.6|7185.6|7184.6|7182.6|84
1732813200000|2024-11-28 17:00:00|7185.6|7183.6|7184.8|7182.8|7185.8|7183.8|7183.8|7181.8|55
1732813500000|2024-11-28 17:05:00|7185.1|7183.1|7186.8|7184.8|7186.8|7184.8|7184.3|7182.3|17
1732813800000|2024-11-28 17:10:00|7187.1|7185.1|7187.6|7185.6|7188.1|7186.1|7186.6|7184.6|54
1732814100000|2024-11-28 17:15:00|7187.3|7185.3|7187.3|7185.3|7187.6|7185.6|7185.8|7183.8|35
1732814400000|2024-11-28 17:20:00|7187.6|7185.6|7186.3|7184.3|7187.6|7185.6|7185.8|7183.8|21
1732814700000|2024-11-28 17:25:00|7186.6|7184.6|7187.3|7185.3|7188.3|7186.3|7186.1|7184.1|20
1732815000000|2024-11-28 17:30:00|7187.6|7185.6|7188.3|7186.3|7188.3|7186.3|7186.3|7184.3|6
1732815300000|2024-11-28 17:35:00|7188.6|7186.6|7190.3|7188.3|7191.3|7189.3|7188.6|7186.6|42
1732815600000|2024-11-28 17:40:00|7190.1|7188.1|7188.8|7186.8|7190.1|7188.1|7188.3|7186.3|15
1732815900000|2024-11-28 17:45:00|7189.1|7187.1|7185.3|7183.3|7189.3|7187.3|7185.3|7183.3|12
1732816200000|2024-11-28 17:50:00|7185.6|7183.6|7186.3|7184.3|7186.3|7184.3|7185.3|7183.3|12
1732816500000|2024-11-28 17:55:00|7186.6|7184.6|7185.8|7183.8|7186.8|7184.8|7185.6|7183.6|23
1732816800000|2024-11-28 18:00:00|7185.1|7183.1|7185.1|7183.1|7185.8|7183.8|7185.1|7183.1|16
1732817100000|2024-11-28 18:05:00|7185.3|7183.3|7186.6|7184.6|7186.6|7184.6|7185.3|7183.3|4
1732817400000|2024-11-28 18:10:00|7185.8|7183.8|7186.1|7184.1|7186.1|7184.1|7185.6|7183.6|6
1732817700000|2024-11-28 18:15:00|7186.3|7184.3|7184.6|7182.6|7186.6|7184.6|7184.6|7182.6|7
1732818000000|2024-11-28 18:20:00|7184.1|7182.1|7184.6|7182.6|7185.1|7183.1|7183.8|7181.8|13
1732818600000|2024-11-28 18:30:00|7185.3|7183.3|7186.8|7184.8|7186.8|7184.8|7184.8|7182.8|24
1732819200000|2024-11-28 18:40:00|||||||||1
1732819500000|2024-11-28 18:45:00|7187.1|7185.1|7186.6|7184.6|7187.1|7185.1|7186.6|7184.6|1
1732819800000|2024-11-28 18:50:00|7186.3|7184.3|7186.1|7184.1|7186.3|7184.3|7185.6|7183.6|16
1732820100000|2024-11-28 18:55:00|7185.8|7183.8|7185.8|7183.8|7187.1|7185.1|7185.8|7183.8|19
1732820400000|2024-11-28 19:00:00|7186.8|7184.8|7186.8|7184.8|7186.8|7184.8|7186.6|7184.6|10
1732820700000|2024-11-28 19:05:00|7187.3|7185.3|7187.3|7185.3|7187.3|7185.3|7187.3|7185.3|0
1732821000000|2024-11-28 19:10:00|||||||||1
1732821300000|2024-11-28 19:15:00|7186.8|7184.8|7186.8|7184.8|7186.8|7184.8|7186.8|7184.8|1
1732822200000|2024-11-28 19:30:00|7187.1|7185.1|7187.1|7185.1|7187.1|7185.1|7187.1|7185.1|0
1732822500000|2024-11-28 19:35:00|7186.8|7184.8|7186.8|7184.8|7186.8|7184.8|7186.8|7184.8|4
1732823100000|2024-11-28 19:45:00|7187.1|7185.1|7187.3|7185.3|7187.3|7185.3|7187.1|7185.1|7
1732823400000|2024-11-28 19:50:00|||||||||1
1732823700000|2024-11-28 19:55:00|7188.1|7186.1|7188.6|7186.6|7188.6|7186.6|7188.1|7186.1|34
1732824600000|2024-11-28 20:10:00|7188.8|7186.8|7188.8|7186.8|7188.8|7186.8|7188.8|7186.8|0
1732825200000|2024-11-28 20:20:00|7189.1|7187.1|7188.8|7186.8|7189.1|7187.1|7188.8|7186.8|1
1732825500000|2024-11-28 20:25:00|7188.6|7186.6|7188.8|7186.8|7188.8|7186.8|7188.3|7186.3|4
1732825800000|2024-11-28 20:30:00|||||||||1
1732826100000|2024-11-28 20:35:00|7189.1|7187.1|7189.6|7187.6|7189.6|7187.6|7189.1|7187.1|1
1732826400000|2024-11-28 20:40:00|||||||||5
1732826700000|2024-11-28 20:45:00|7189.3|7187.3|7188.6|7186.6|7189.3|7187.3|7188.6|7186.6|8
1732827000000|2024-11-28 20:50:00|7188.1|7186.1|7188.6|7186.6|7188.6|7186.6|7187.1|7185.1|74
1732827300000|2024-11-28 20:55:00|7188.3|7186.3|7189.6|7187.6|7189.8|7187.8|7188.1|7186.1|14
1732827600000|2024-11-28 21:00:00|7190.1|7186.1|7190.1|7186.1|7190.1|7186.1|7190.1|7186.1|0
1732828200000|2024-11-28 21:10:00|7190|7186|7190|7186|7190|7186|7190|7186|0
1732829100000|2024-11-28 21:25:00|7190.1|7186.1|7190.1|7186.1|7190.1|7186.1|7190.1|7186.1|0
1732830000000|2024-11-28 21:40:00|7190.2|7186.2|7190.2|7186.2|7190.2|7186.2|7190.2|7186.2|0
1732832700000|2024-11-28 22:25:00|7190.3|7186.3|7190.3|7186.3|7190.3|7186.3|7190.3|7186.3|0
1732833600000|2024-11-28 22:40:00|7188.8|7184.8|7188.8|7184.8|7188.8|7184.8|7188.8|7184.8|0
1732834800000|2024-11-28 23:00:00|7188.7|7184.7|7184.3|7180.3|7188.7|7184.7|7183.4|7179.4|0
1732835100000|2024-11-28 23:05:00|7184.4|7180.4|7185|7181|7186.2|7182.2|7184.1|7180.1|0
1732835400000|2024-11-28 23:10:00|7184.7|7180.7|7185.9|7181.9|7185.9|7181.9|7184.4|7180.4|0
1732835700000|2024-11-28 23:15:00|7186.1|7182.1|7187.5|7183.5|7187.9|7183.9|7186.1|7182.1|0
1732836000000|2024-11-28 23:20:00|7187.6|7183.6|7188.1|7184.1|7188.5|7184.5|7187.2|7183.2|0
1732836300000|2024-11-28 23:25:00|7187.9|7183.9|7188.4|7184.4|7188.6|7184.6|7187.8|7183.8|0
1732836600000|2024-11-28 23:30:00|7188.1|7184.1|7188.1|7184.1|7188.4|7184.4|7187.2|7183.2|0
1732836900000|2024-11-28 23:35:00|7187.8|7183.8|7188.9|7184.9|7189.2|7185.2|7187.5|7183.5|0
1732837200000|2024-11-28 23:40:00|7189|7185|7190|7186|7190.1|7186.1|7188.8|7184.8|0
1732837500000|2024-11-28 23:45:00|7189.8|7185.8|7187.9|7183.9|7189.8|7185.8|7187.3|7183.3|0
1732837800000|2024-11-28 23:50:00|7188.5|7184.5|7188.9|7184.9|7188.9|7184.9|7187.3|7183.3|0
1732838100000|2024-11-28 23:55:00|7188.8|7184.8|7189.2|7185.2|7190.1|7186.1|7188.6|7184.6|0
1732838400000|2024-11-29 00:00:00|7188.9|7184.9|7186.6|7182.6|7189.5|7185.5|7186.6|7182.6|0
1732838700000|2024-11-29 00:05:00|7186.4|7182.4|7184.2|7180.2|7186.4|7182.4|7183.9|7179.9|0
1732839000000|2024-11-29 00:10:00|7184|7180|7184.8|7180.8|7185.7|7181.7|7183.9|7179.9|0
1732839300000|2024-11-29 00:15:00|7185.1|7181.1|7177.6|7174.6|7185.1|7181.1|7176.3|7172.3|0
1732839600000|2024-11-29 00:20:00|7176.1|7173.1|7173.1|7170.1|7177.6|7174.6|7173.1|7170.1|0
1732839900000|2024-11-29 00:25:00|7173.3|7170.3|7173.9|7170.9|7175.3|7172.3|7172.3|7169.3|0
1732840200000|2024-11-29 00:30:00|7173.8|7170.8|7166.6|7163.6|7173.8|7170.8|7165.9|7162.9|0
1732840500000|2024-11-29 00:35:00|7165.9|7162.9|7164.3|7161.3|7167.2|7164.2|7164.1|7161.1|0
1732840800000|2024-11-29 00:40:00|7165|7162|7164.5|7161.5|7167.2|7164.2|7164.2|7161.2|0
1732841100000|2024-11-29 00:45:00|7163.8|7160.8|7158|7155|7163.8|7160.8|7158|7155|0
1732841400000|2024-11-29 00:50:00|7158.7|7155.7|7153|7150|7160.2|7157.2|7150.6|7147.6|0
1732841700000|2024-11-29 00:55:00|7152.3|7149.3|7155.4|7152.4|7156.9|7153.9|7152.2|7149.2|0
1732842000000|2024-11-29 01:00:00|7154.6|7151.6|7154|7151|7156.8|7153.8|7151.1|7148.1|0
1732842300000|2024-11-29 01:05:00|7152.6|7149.6|7161.5|7158.5|7161.5|7158.5|7152.6|7149.6|0
1732842600000|2024-11-29 01:10:00|7160|7157|7166|7163|7166.1|7163.1|7158.6|7155.6|0
1732842900000|2024-11-29 01:15:00|7167.4|7164.4|7170.4|7167.4|7170.4|7167.4|7167.4|7164.4|0
1732843200000|2024-11-29 01:20:00|7170.3|7167.3|7173.4|7170.4|7174.8|7171.8|7168.9|7165.9|0
1732843500000|2024-11-29 01:25:00|7174.1|7171.1|7177|7174|7177.8|7174.8|7174.1|7171.1|0
1732843800000|2024-11-29 01:30:00|7176.3|7173.3|7175.8|7172.8|7179.2|7176.2|7175.8|7172.8|0
1732844100000|2024-11-29 01:35:00|7176.5|7173.5|7174.2|7171.2|7178.7|7175.7|7172.8|7169.8|0
1732844400000|2024-11-29 01:40:00|7173.5|7170.5|7177|7174|7177|7174|7172.6|7169.6|0
1732844700000|2024-11-29 01:45:00|7175.5|7172.5|7175.5|7172.5|7177|7174|7175.5|7172.5|0
1732845000000|2024-11-29 01:50:00|7174.8|7171.8|7174.1|7171.1|7175.5|7172.5|7174|7171|0
1732845300000|2024-11-29 01:55:00|7174.8|7171.8|7178.5|7175.5|7178.5|7175.5|7174.8|7171.8|0
1732845600000|2024-11-29 02:00:00|7178.6|7175.6|7180.1|7177.1|7180.1|7177.1|7177.8|7174.8|0
1732845900000|2024-11-29 02:05:00|7179.3|7176.3|7181.7|7178.7|7183.1|7180.1|7179.3|7176.3|0
1732846200000|2024-11-29 02:10:00|7182.4|7179.4|7183.2|7180.2|7183.9|7180.9|7180.9|7177.9|0
1732846500000|2024-11-29 02:15:00|7183.1|7180.1|7181.7|7178.7|7183.1|7180.1|7181.7|7178.7|0
1732846800000|2024-11-29 02:20:00|7182.4|7179.4|7183.1|7180.1|7184.6|7181.6|7182.4|7179.4|0
1732847100000|2024-11-29 02:25:00|7183.2|7180.2|7184.5|7181.5|7184.5|7181.5|7183|7180|0
1732847400000|2024-11-29 02:30:00|7186|7183|7184.5|7181.5|7187.5|7184.5|7184.5|7181.5|0
1732847700000|2024-11-29 02:35:00|7185.2|7182.2|7184.4|7181.4|7186|7183|7184.4|7181.4|0
1732848000000|2024-11-29 02:40:00|7185.2|7182.2|7187.4|7184.4|7188.1|7185.1|7185.2|7182.2|0
1732848300000|2024-11-29 02:45:00|7187.5|7184.5|7186.7|7183.7|7187.5|7184.5|7186|7183|0
1732848600000|2024-11-29 02:50:00|7187.5|7184.5|7186.8|7183.8|7187.5|7184.5|7186|7183|0
1732848900000|2024-11-29 02:55:00|7187.5|7184.5|7186.8|7183.8|7187.5|7184.5|7186|7183|0
1732849200000|2024-11-29 03:00:00|7187.5|7184.5|7188.2|7185.2|7189|7186|7186.8|7183.8|0
1732849500000|2024-11-29 03:05:00|7188.9|7185.9|7188.2|7185.2|7189.7|7186.7|7188.2|7185.2|0
1732849800000|2024-11-29 03:10:00|7189.7|7186.7|7188.2|7185.2|7189.7|7186.7|7188.2|7185.2|0
1732850100000|2024-11-29 03:15:00|7189|7186|7189.7|7186.7|7191.2|7188.2|7188.2|7185.2|0
1732850400000|2024-11-29 03:20:00|7189|7186|7186.8|7183.8|7189|7186|7186.8|7183.8|0
1732850700000|2024-11-29 03:25:00|7187.5|7184.5|7189.7|7186.7|7189.7|7186.7|7187.5|7184.5|0
1732851000000|2024-11-29 03:30:00|7188.9|7185.9|7189.7|7186.7|7191.2|7188.2|7187.5|7184.5|0
1732851300000|2024-11-29 03:35:00|7190.4|7187.4|7186|7183|7190.4|7187.4|7186|7183|0
1732851600000|2024-11-29 03:40:00|7186.7|7183.7|7189.6|7186.6|7191.1|7188.1|7186.7|7183.7|0
1732851900000|2024-11-29 03:45:00|7188.9|7185.9|7188.2|7185.2|7190.4|7187.4|7188.2|7185.2|0
1732852200000|2024-11-29 03:50:00|7189.6|7186.6|7190.4|7187.4|7191.1|7188.1|7189.6|7186.6|0
1732852500000|2024-11-29 03:55:00|7191.1|7188.1|7190.4|7187.4|7191.9|7188.9|7189.7|7186.7|0
1732852800000|2024-11-29 04:00:00|7189.6|7186.6|7189.6|7186.6|7190.9|7187.9|7188.9|7185.9|0
1732853100000|2024-11-29 04:05:00|7190.3|7187.3|7191|7188|7191.1|7188.1|7190.3|7187.3|0
1732853400000|2024-11-29 04:10:00|7191.1|7188.1|7191.8|7188.8|7192.5|7189.5|7191|7188|0
1732853700000|2024-11-29 04:15:00|7192.5|7189.5|7192|7189|7194|7191|7191.8|7188.8|0
1732854000000|2024-11-29 04:20:00|7192.7|7189.7|7192.7|7189.7|7192.7|7189.7|7192|7189|0
1732854300000|2024-11-29 04:25:00|7194.2|7191.2|7191.1|7188.1|7194.2|7191.2|7191.1|7188.1|0
1732854600000|2024-11-29 04:30:00|7190.5|7187.5|7190.5|7187.5|7190.5|7187.5|7189.1|7186.1|0
1732854900000|2024-11-29 04:35:00|7189.8|7186.8|7190.5|7187.5|7190.5|7187.5|7189.8|7186.8|0
1732855200000|2024-11-29 04:40:00|7192|7189|7193.5|7190.5|7193.5|7190.5|7192|7189|0
1732855500000|2024-11-29 04:45:00|7192.7|7189.7|7192.7|7189.7|7193.5|7190.5|7192|7189|0
1732855800000|2024-11-29 04:50:00|7192|7189|7192.8|7189.8|7192.8|7189.8|7192|7189|0
1732856100000|2024-11-29 04:55:00|7193.5|7190.5|7194.2|7191.2|7195|7192|7193.5|7190.5|0
1732856400000|2024-11-29 05:00:00|7194.3|7191.3|7192|7189|7195.7|7192.7|7190.5|7187.5|0
1732856700000|2024-11-29 05:05:00|7193.5|7190.5|7190.4|7187.4|7193.5|7190.5|7190.4|7187.4|0
1732857000000|2024-11-29 05:10:00|7190.2|7187.2|7190.2|7187.2|7190.2|7187.2|7188.7|7185.7|0
1732857300000|2024-11-29 05:15:00|7191.7|7188.7|7190.2|7187.2|7191.7|7188.7|7190.2|7187.2|0
1732857600000|2024-11-29 05:20:00|7189.5|7186.5|7189.4|7186.4|7190.2|7187.2|7189.3|7186.3|0
1732857900000|2024-11-29 05:25:00|7190.2|7187.2|7183.5|7180.5|7190.2|7187.2|7183.5|7180.5|0
1732858200000|2024-11-29 05:30:00|7182.8|7179.8|7179.8|7176.8|7184.2|7181.2|7179.7|7176.7|0
1732858500000|2024-11-29 05:35:00|7179.7|7176.7|7179.6|7176.6|7182.6|7179.6|7178.1|7175.1|0
1732858800000|2024-11-29 05:40:00|7179.7|7176.7|7176.7|7173.7|7179.7|7176.7|7176.7|7173.7|0
1732859100000|2024-11-29 05:45:00|7176.6|7173.6|7181|7178|7181|7178|7176.6|7173.6|0
1732859400000|2024-11-29 05:50:00|7180.3|7177.3|7181|7178|7181|7178|7178.1|7175.1|0
1732859700000|2024-11-29 05:55:00|7182.5|7179.5|7180.2|7177.2|7183.9|7180.9|7180.2|7177.2|0
1732860000000|2024-11-29 06:00:00|7179.5|7176.5|7178|7175|7180.2|7177.2|7178|7175|0
1732860300000|2024-11-29 06:05:00|7179.4|7176.4|7179.4|7176.4|7180.9|7177.9|7179.4|7176.4|0
1732860600000|2024-11-29 06:10:00|7180.9|7177.9|7179.1|7176.1|7180.9|7177.9|7179.1|7176.1|0
1732860900000|2024-11-29 06:15:00|7177.7|7174.7|7176.2|7173.2|7177.7|7174.7|7176.2|7173.2|0
1732861200000|2024-11-29 06:20:00|7176.9|7173.9|7179.1|7176.1|7179.2|7176.2|7176.9|7173.9|0
1732861500000|2024-11-29 06:25:00|7177.6|7174.6|7177.4|7174.4|7177.6|7174.6|7176|7173|0
1732861800000|2024-11-29 06:30:00|7178.1|7175.1|7179|7176|7181.9|7178.9|7178.1|7175.1|0
1732862100000|2024-11-29 06:35:00|7179.7|7176.7|7173.1|7170.1|7179.7|7176.7|7173.1|7170.1|0
1732862400000|2024-11-29 06:40:00|7172.4|7169.4|7174|7171|7176.9|7173.9|7172.4|7169.4|0
1732862700000|2024-11-29 06:45:00|7173.2|7170.2|7173.2|7170.2|7173.3|7170.3|7170.2|7167.2|0
1732863000000|2024-11-29 06:50:00|7172.5|7169.5|7168.8|7165.8|7172.5|7169.5|7167.3|7164.3|0
1732863300000|2024-11-29 06:55:00|7170.3|7167.3|7170.3|7167.3|7170.3|7167.3|7168.1|7165.1|0
1732863600000|2024-11-29 07:00:00|7168.8|7165.8|7167|7165|7176.3|7174.3|7160.8|7158.8|222
1732863900000|2024-11-29 07:05:00|7166.8|7164.8|7170.3|7168.3|7171|7169|7165.5|7163.5|79
1732864200000|2024-11-29 07:10:00|7170|7168|7165|7163|7170.3|7168.3|7164.3|7162.3|62
1732864500000|2024-11-29 07:15:00|7164.8|7162.8|7161|7159|7164.8|7162.8|7157|7155|140
1732864800000|2024-11-29 07:20:00|7160.8|7158.8|7166.8|7164.8|7168|7166|7160.3|7158.3|78
1732865100000|2024-11-29 07:25:00|7166.5|7164.5|7162|7160|7166.8|7164.8|7159.8|7157.8|65
1732865400000|2024-11-29 07:30:00|7161.8|7159.8|7154.5|7152.5|7161.8|7159.8|7150|7148|78
1732865700000|2024-11-29 07:35:00|7154.3|7152.3|7157.5|7155.5|7159|7157|7153.5|7151.5|57
1732866000000|2024-11-29 07:40:00|7157.3|7155.3|7162.8|7160.8|7164|7162|7155.5|7153.5|66
1732866300000|2024-11-29 07:45:00|7162.5|7160.5|7164.5|7162.5|7167.5|7165.5|7161|7159|75
1732866600000|2024-11-29 07:50:00|7164.8|7162.8|7164.3|7162.3|7167.5|7165.5|7163.3|7161.3|47
1732866900000|2024-11-29 07:55:00|7163.8|7161.8|7153.5|7151.5|7166.3|7164.3|7144.3|7142.3|276
1732867200000|2024-11-29 08:00:00|7153|7152|7170|7169|7170.3|7169.3|7144.5|7143.5|1016
1732867500000|2024-11-29 08:05:00|7169.3|7168.3|7183.3|7182.3|7184|7183|7169.3|7168.3|502
1732867800000|2024-11-29 08:10:00|7183|7182|7177|7176|7184|7183|7171.3|7170.3|355
1732868100000|2024-11-29 08:15:00|7176.8|7175.8|7180.5|7179.5|7183.5|7182.5|7175.8|7174.8|284
1732868400000|2024-11-29 08:20:00|7180|7179|7182|7181|7182.8|7181.8|7174|7173|191
1732868700000|2024-11-29 08:25:00|7181.8|7180.8|7176.5|7175.5|7182.5|7181.5|7174.5|7173.5|177
1732869000000|2024-11-29 08:30:00|7176.3|7175.3|7166.8|7165.8|7177|7176|7164.5|7163.5|286
1732869300000|2024-11-29 08:35:00|7166.5|7165.5|7167|7166|7169.5|7168.5|7165|7164|541
1732869600000|2024-11-29 08:40:00|7167.9|7166.9|7164.9|7163.9|7169.9|7168.9|7162.9|7161.9|183
1732869900000|2024-11-29 08:45:00|7164.7|7163.7|7169.9|7168.9|7171.7|7170.7|7164.2|7163.2|123
1732870200000|2024-11-29 08:50:00|7170.2|7169.2|7173.4|7172.4|7174.2|7173.2|7166.4|7165.4|165
1732870500000|2024-11-29 08:55:00|7173.7|7172.7|7172.2|7171.2|7176.9|7175.9|7170.4|7169.4|278
1732870800000|2024-11-29 09:00:00|7171.9|7170.9|7180.7|7179.7|7182.2|7181.2|7165.4|7164.4|1464
1732871100000|2024-11-29 09:05:00|7180.9|7179.9|7182.2|7181.2|7182.4|7181.4|7173.2|7172.2|261
1732871400000|2024-11-29 09:10:00|7181.9|7180.9|7174.2|7173.2|7181.9|7180.9|7173.9|7172.9|129
1732871700000|2024-11-29 09:15:00|7174.7|7173.7|7167.9|7166.9|7176.7|7175.7|7167.4|7166.4|191
1732872000000|2024-11-29 09:20:00|7167.7|7166.7|7171.4|7170.4|7173.4|7172.4|7164.9|7163.9|172
1732872300000|2024-11-29 09:25:00|7171.2|7170.2|7174.2|7173.2|7174.4|7173.4|7169.7|7168.7|96
1732872600000|2024-11-29 09:30:00|7173.7|7172.7|7172.9|7171.9|7176.2|7175.2|7171.4|7170.4|110
1732872900000|2024-11-29 09:35:00|7173.2|7172.2|7182.4|7181.4|7184.2|7183.2|7173.2|7172.2|112
1732873200000|2024-11-29 09:40:00|7182.2|7181.2|7185.9|7184.9|7186.7|7185.7|7180.2|7179.2|99
1732873500000|2024-11-29 09:45:00|7185.7|7184.7|7187.4|7186.4|7189.4|7188.4|7183.9|7182.9|139
1732873800000|2024-11-29 09:50:00|7186.9|7185.9|7186.4|7185.4|7189.7|7188.7|7183.4|7182.4|117
1732874100000|2024-11-29 09:55:00|7186.7|7185.7|7183.7|7182.7|7187.9|7186.9|7183.2|7182.2|117
1732874400000|2024-11-29 10:00:00|7183.4|7182.4|7181.9|7180.9|7186.4|7185.4|7181.4|7180.4|165
1732874700000|2024-11-29 10:05:00|7181.7|7180.7|7179.7|7178.7|7181.7|7180.7|7175.9|7174.9|108
1732875000000|2024-11-29 10:10:00|7179.4|7178.4|7186.2|7185.2|7188.9|7187.9|7177.7|7176.7|101
1732875300000|2024-11-29 10:15:00|7186.4|7185.4|7191.2|7190.2|7193.9|7192.9|7185.9|7184.9|187
1732875600000|2024-11-29 10:20:00|7190.9|7189.9|7187.4|7186.4|7193.9|7192.9|7187.4|7186.4|131
1732875900000|2024-11-29 10:25:00|7187.2|7186.2|7182.9|7181.9|7187.7|7186.7|7181.2|7180.2|259
1732876200000|2024-11-29 10:30:00|7183.2|7182.2|7180.7|7179.7|7183.7|7182.7|7179.4|7178.4|114
1732876500000|2024-11-29 10:35:00|7180.4|7179.4|7179.9|7178.9|7183.9|7182.9|7176.9|7175.9|183
1732876800000|2024-11-29 10:40:00|7180.2|7179.2|7180.9|7179.9|7183.2|7182.2|7175.4|7174.4|108
1732877100000|2024-11-29 10:45:00|7181.2|7180.2|7179.4|7178.4|7181.9|7180.9|7177.4|7176.4|175
1732877400000|2024-11-29 10:50:00|7179.7|7178.7|7184.7|7183.7|7187.7|7186.7|7179.7|7178.7|242
1732877700000|2024-11-29 10:55:00|7184.9|7183.9|7183.9|7182.9|7185.7|7184.7|7182.7|7181.7|105
1732878000000|2024-11-29 11:00:00|7182.7|7181.7|7175.4|7174.4|7182.9|7181.9|7174.2|7173.2|118
1732878300000|2024-11-29 11:05:00|7175.7|7174.7|7177.7|7176.7|7180.7|7179.7|7174.2|7173.2|82
1732878600000|2024-11-29 11:10:00|7177.9|7176.9|7176.9|7175.9|7180.7|7179.7|7176.7|7175.7|50
1732878900000|2024-11-29 11:15:00|7177.2|7176.2|7176.9|7175.9|7178.9|7177.9|7174.4|7173.4|59
1732879200000|2024-11-29 11:20:00|7177.2|7176.2|7182.4|7181.4|7183.2|7182.2|7176.7|7175.7|97
1732879500000|2024-11-29 11:25:00|7182.7|7181.7|7187.9|7186.9|7189.2|7188.2|7182.2|7181.2|153
1732879800000|2024-11-29 11:30:00|7188.2|7187.2|7193.4|7192.4|7193.7|7192.7|7187.9|7186.9|151
1732880100000|2024-11-29 11:35:00|7192.9|7191.9|7202.4|7201.4|7203.2|7202.2|7191.9|7190.9|503
1732880400000|2024-11-29 11:40:00|7202.2|7201.2|7206.4|7205.4|7206.4|7205.4|7201.4|7200.4|210
1732880700000|2024-11-29 11:45:00|7206.2|7205.2|7204.2|7203.2|7208.7|7207.7|7204.2|7203.2|228
1732881000000|2024-11-29 11:50:00|7204.7|7203.7|7201.9|7200.9|7209.7|7208.7|7201.7|7200.7|590
1732881300000|2024-11-29 11:55:00|7202.2|7201.2|7207.9|7206.9|7211.4|7210.4|7201.9|7200.9|273
1732881600000|2024-11-29 12:00:00|7207.4|7206.4|7206.4|7205.4|7207.9|7206.9|7203.4|7202.4|181
1732881900000|2024-11-29 12:05:00|7206.7|7205.7|7204.2|7203.2|7209.9|7208.9|7204.2|7203.2|168
1732882200000|2024-11-29 12:10:00|7204.9|7203.9|7205.7|7204.7|7207.4|7206.4|7204.4|7203.4|136
1732882500000|2024-11-29 12:15:00|7205.9|7204.9|7206.9|7205.9|7208.2|7207.2|7204.4|7203.4|164
1732882800000|2024-11-29 12:20:00|7206.7|7205.7|7209.7|7208.7|7210.2|7209.2|7206.7|7205.7|90
1732883100000|2024-11-29 12:25:00|7209.4|7208.4|7209.7|7208.7|7211.9|7210.9|7208.4|7207.4|99
1732883400000|2024-11-29 12:30:00|7209.4|7208.4|7204.9|7203.9|7212.2|7211.2|7204.9|7203.9|120
1732883700000|2024-11-29 12:35:00|7205.2|7204.2|7203.2|7202.2|7205.2|7204.2|7200.4|7199.4|169
1732884000000|2024-11-29 12:40:00|7202.5|7201.5|7198.2|7197.2|7203.5|7202.5|7197.7|7196.7|121
1732884300000|2024-11-29 12:45:00|7198|7197|7197.2|7196.2|7199.5|7198.5|7193.5|7192.5|153
1732884600000|2024-11-29 12:50:00|7197.5|7196.5|7198.7|7197.7|7200|7199|7194.2|7193.2|127
1732884900000|2024-11-29 12:55:00|7198.5|7197.5|7200.7|7199.7|7203.5|7202.5|7196.7|7195.7|168
1732885200000|2024-11-29 13:00:00|7201.5|7200.5|7198.2|7197.2|7203.7|7202.7|7197.5|7196.5|126
1732885500000|2024-11-29 13:05:00|7198.5|7197.5|7204.5|7203.5|7204.5|7203.5|7197.2|7196.2|158
1732885800000|2024-11-29 13:10:00|7204.2|7203.2|7205.5|7204.5|7206.7|7205.7|7204.2|7203.2|117
1732886100000|2024-11-29 13:15:00|7205.2|7204.2|7196.2|7195.2|7206.5|7205.5|7196.2|7195.2|234
1732886400000|2024-11-29 13:20:00|7196.5|7195.5|7186.7|7185.7|7197|7196|7186.5|7185.5|435
1732886700000|2024-11-29 13:25:00|7186.5|7185.5|7186.7|7185.7|7189|7188|7182.5|7181.5|237
1732887000000|2024-11-29 13:30:00|7187|7186|7181.7|7180.7|7187|7186|7179.2|7178.2|375
1732887300000|2024-11-29 13:35:00|7181.5|7180.5|7184.2|7183.2|7186|7185|7180.7|7179.7|192
1732887600000|2024-11-29 13:40:00|7184|7183|7174.2|7173.2|7184|7183|7172.5|7171.5|241
1732887900000|2024-11-29 13:45:00|7174|7173|7177|7176|7178.7|7177.7|7173.5|7172.5|129
1732888200000|2024-11-29 13:50:00|7176.7|7175.7|7171.2|7170.2|7177|7176|7169|7168|189
1732888500000|2024-11-29 13:55:00|7170.7|7169.7|7173|7172|7173.5|7172.5|7168.7|7167.7|336
1732888800000|2024-11-29 14:00:00|7172.7|7171.7|7176.7|7175.7|7181.2|7180.2|7172.7|7171.7|253
1732889100000|2024-11-29 14:05:00|7177|7176|7179.7|7178.7|7180.5|7179.5|7176.2|7175.2|222
1732889400000|2024-11-29 14:10:00|7179.5|7178.5|7174.5|7173.5|7181.7|7180.7|7172.2|7171.2|330
1732889700000|2024-11-29 14:15:00|7174|7173|7175.5|7174.5|7177.2|7176.2|7172.7|7171.7|123
1732890000000|2024-11-29 14:20:00|7175.2|7174.2|7178.2|7177.2|7179.2|7178.2|7174.7|7173.7|167
1732890300000|2024-11-29 14:25:00|7178|7177|7175|7174|7178|7177|7173.5|7172.5|147
1732890600000|2024-11-29 14:30:00|7174.7|7173.7|7188.2|7187.2|7188.2|7187.2|7171|7170|350
1732890900000|2024-11-29 14:35:00|7188|7187|7182.7|7181.7|7191.5|7190.5|7180.7|7179.7|431
1732891200000|2024-11-29 14:40:00|7182.5|7181.5|7180.2|7179.2|7184|7183|7172.7|7171.7|270
1732891500000|2024-11-29 14:45:00|7180.5|7179.5|7179.2|7178.2|7182.5|7181.5|7175.5|7174.5|219
1732891800000|2024-11-29 14:50:00|7179|7178|7183.7|7182.7|7184.5|7183.5|7175|7174|289
1732892100000|2024-11-29 14:55:00|7183.5|7182.5|7182.7|7181.7|7185.2|7184.2|7178.5|7177.5|204
1732892400000|2024-11-29 15:00:00|7183|7182|7203.2|7202.2|7203.2|7202.2|7181.2|7180.2|487
1732892700000|2024-11-29 15:05:00|7203.7|7202.7|7197.2|7196.2|7211.2|7210.2|7196|7195|698
1732893000000|2024-11-29 15:10:00|7197.4|7196.4|7207.9|7206.9|7209.9|7208.9|7197.4|7196.4|334
1732893300000|2024-11-29 15:15:00|7207.7|7206.7|7203.4|7202.4|7207.7|7206.7|7201.7|7200.7|301
1732893600000|2024-11-29 15:20:00|7203.7|7202.7|7197.2|7196.2|7203.9|7202.9|7193.9|7192.9|231
1732893900000|2024-11-29 15:25:00|7197.4|7196.4|7194.4|7193.4|7198.9|7197.9|7190.4|7189.4|300
1732894200000|2024-11-29 15:30:00|7194.2|7193.2|7192.4|7191.4|7197.2|7196.2|7192.4|7191.4|190
1732894500000|2024-11-29 15:35:00|7192.7|7191.7|7194.9|7193.9|7197.2|7196.2|7190.7|7189.7|172
1732894800000|2024-11-29 15:40:00|7194.7|7193.7|7197.2|7196.2|7201.2|7200.2|7194.7|7193.7|184
1732895100000|2024-11-29 15:45:00|7196.9|7195.9|7202.9|7201.9|7203.4|7202.4|7196.7|7195.7|250
1732895400000|2024-11-29 15:50:00|7203.4|7202.4|7203.7|7202.7|7204.9|7203.9|7202.2|7201.2|224
1732895700000|2024-11-29 15:55:00|7203.4|7202.4|7204.9|7203.9|7207.9|7206.9|7201.4|7200.4|419
1732896000000|2024-11-29 16:00:00|7205.9|7204.9|7221.2|7220.2|7221.2|7220.2|7205.9|7204.9|701
1732896300000|2024-11-29 16:05:00|7219.7|7218.7|7229.4|7228.4|7229.7|7228.7|7219.2|7218.2|753
1732896600000|2024-11-29 16:10:00|7229.7|7228.7|7238.2|7237.2|7239.2|7238.2|7228.7|7227.7|781
1732896900000|2024-11-29 16:15:00|7238.4|7237.4|7232.4|7231.4|7242.7|7241.7|7231.4|7230.4|1404
1732897200000|2024-11-29 16:20:00|7232.7|7231.7|7231.2|7230.2|7232.7|7231.7|7230.2|7229.2|718
1732897500000|2024-11-29 16:25:00|7231.4|7230.4|7236.7|7235.7|7237.7|7236.7|7228.7|7227.7|1551
1732897800000|2024-11-29 16:30:00|7231.1|7229.1|7229.6|7227.6|7233.1|7231.1|7227.6|7225.6|2209
1732898100000|2024-11-29 16:35:00|7229.1|7227.1|7226.3|7224.3|7230.1|7228.1|7223.1|7221.1|1012
1732898400000|2024-11-29 16:40:00|7226.6|7224.6|7229.8|7227.8|7230.1|7228.1|7226.1|7224.1|328
1732898700000|2024-11-29 16:45:00|7230.1|7228.1|7231.6|7229.6|7231.6|7229.6|7227.8|7225.8|168
1732899000000|2024-11-29 16:50:00|7231.3|7229.3|7231.1|7229.1|7233.1|7231.1|7229.1|7227.1|198
1732899300000|2024-11-29 16:55:00|7230.6|7228.6|7227.6|7225.6|7230.6|7228.6|7226.1|7224.1|101
1732899600000|2024-11-29 17:00:00|7227.8|7225.8|7229.1|7227.1|7230.3|7228.3|7227.1|7225.1|119
1732899900000|2024-11-29 17:05:00|7229.3|7227.3|7226.8|7224.8|7230.1|7228.1|7226.6|7224.6|148
1732900200000|2024-11-29 17:10:00|7226.6|7224.6|7230.6|7228.6|7230.8|7228.8|7226.6|7224.6|46
1732900500000|2024-11-29 17:15:00|7230.3|7228.3|7232.8|7230.8|7233.6|7231.6|7229.1|7227.1|76
1732900800000|2024-11-29 17:20:00|7232.6|7230.6|7227.3|7225.3|7232.8|7230.8|7227.3|7225.3|59
1732901100000|2024-11-29 17:25:00|7227.1|7225.1|7230.8|7228.8|7230.8|7228.8|7226.6|7224.6|77
1732901400000|2024-11-29 17:30:00|7230.6|7228.6|7237.3|7235.3|7237.3|7235.3|7230.6|7228.6|165
1732901700000|2024-11-29 17:35:00|7237.6|7235.6|7237.8|7235.8|7239.3|7237.3|7236.6|7234.6|102
1732902000000|2024-11-29 17:40:00|7238.1|7236.1|7240.1|7238.1|7240.6|7238.6|7237.1|7235.1|102
1732902300000|2024-11-29 17:45:00|7239.8|7237.8|7241.1|7239.1|7242.1|7240.1|7238.6|7236.6|160
1732902600000|2024-11-29 17:50:00|7241.3|7239.3|7241.6|7239.6|7242.3|7240.3|7237.3|7235.3|171
1732902900000|2024-11-29 17:55:00|7241.3|7239.3|7238.3|7236.3|7241.3|7239.3|7236.6|7234.6|217
1732903200000|2024-11-29 18:00:00|7238.6|7236.6|7231.1|7229.1|7238.6|7236.6|7230.8|7228.8|134
1732903500000|2024-11-29 18:05:00|7230.8|7228.8|7229.3|7227.3|7230.8|7228.8|7227.8|7225.8|74
1732903800000|2024-11-29 18:10:00|7229.6|7227.6|7230.3|7228.3|7231.8|7229.8|7228.6|7226.6|49
1732904100000|2024-11-29 18:15:00|7230.1|7228.1|7228.3|7226.3|7230.1|7228.1|7227.8|7225.8|39
1732904400000|2024-11-29 18:20:00|7228.1|7226.1|7228.3|7226.3|7228.6|7226.6|7227.8|7225.8|15
1732904700000|2024-11-29 18:25:00|7228.1|7226.1|7227.8|7225.8|7229.1|7227.1|7227.8|7225.8|22
1732905000000|2024-11-29 18:30:00|7228.1|7226.1|7228.3|7226.3|7228.3|7226.3|7227.6|7225.6|5
1732905300000|2024-11-29 18:35:00|7228.6|7226.6|7232.1|7230.1|7232.6|7230.6|7228.6|7226.6|37
1732905600000|2024-11-29 18:40:00|7232.3|7230.3|7233.6|7231.6|7233.6|7231.6|7232.3|7230.3|5
1732905900000|2024-11-29 18:45:00|7234.3|7232.3|7233.8|7231.8|7234.6|7232.6|7233.6|7231.6|13
1732906200000|2024-11-29 18:50:00|7233.6|7231.6|7233.3|7231.3|7234.1|7232.1|7230.6|7228.6|45
1732906500000|2024-11-29 18:55:00|7233.1|7231.1|7233.3|7231.3|7234.1|7232.1|7233.1|7231.1|18
1732906800000|2024-11-29 19:00:00|7232.8|7230.8|7231.1|7229.1|7232.8|7230.8|7230.1|7228.1|44
1732907100000|2024-11-29 19:05:00|7230.8|7228.8|7229.6|7227.6|7230.8|7228.8|7229.6|7227.6|3
1732907400000|2024-11-29 19:10:00|7229.3|7227.3|7227.1|7225.1|7229.3|7227.3|7227.1|7225.1|4
1732907700000|2024-11-29 19:15:00|7227.6|7225.6|7226.6|7224.6|7227.6|7225.6|7226.6|7224.6|2
1732908300000|2024-11-29 19:25:00|7226.3|7224.3|7225.1|7223.1|7226.3|7224.3|7225.1|7223.1|12
1732908600000|2024-11-29 19:30:00|7224.8|7222.8|7224.8|7222.8|7224.8|7222.8|7224.6|7222.6|6
1732908900000|2024-11-29 19:35:00|7225.1|7223.1|7225.3|7223.3|7225.3|7223.3|7225.1|7223.1|3
1732909200000|2024-11-29 19:40:00|7225.6|7223.6|7226.3|7224.3|7226.3|7224.3|7225.6|7223.6|6
1732909500000|2024-11-29 19:45:00|7226.6|7224.6|7227.3|7225.3|7227.6|7225.6|7226.6|7224.6|7
1732909800000|2024-11-29 19:50:00|7227.1|7225.1|7227.3|7225.3|7227.3|7225.3|7227.1|7225.1|4
1732910400000|2024-11-29 20:00:00|7227.6|7225.6|7225.8|7223.8|7228.8|7226.8|7225.8|7223.8|13
1732910700000|2024-11-29 20:05:00|7225.6|7223.6|7227.1|7225.1|7227.1|7225.1|7224.8|7222.8|9
1732911000000|2024-11-29 20:10:00|7226.3|7224.3|7225.6|7223.6|7226.6|7224.6|7225.6|7223.6|4
1732911300000|2024-11-29 20:15:00|7225.8|7223.8|7224.8|7222.8|7225.8|7223.8|7224.6|7222.6|8
1732911600000|2024-11-29 20:20:00|7224.6|7222.6|7225.1|7223.1|7225.3|7223.3|7224.1|7222.1|18
1732911900000|2024-11-29 20:25:00|7224.8|7222.8|7224.1|7222.1|7224.8|7222.8|7224.1|7222.1|1
1732912200000|2024-11-29 20:30:00|7223.8|7221.8|7223.6|7221.6|7224.1|7222.1|7222.8|7220.8|13
1732912500000|2024-11-29 20:35:00|7223.3|7221.3|7225.6|7223.6|7225.6|7223.6|7223.3|7221.3|15
1732912800000|2024-11-29 20:40:00|7225.3|7223.3|7226.1|7224.1|7226.8|7224.8|7224.8|7222.8|23
1732913100000|2024-11-29 20:45:00|7225.8|7223.8|7224.8|7222.8|7225.8|7223.8|7224.8|7222.8|5
1732913400000|2024-11-29 20:50:00|7224.6|7222.6|7223.3|7221.3|7224.6|7222.6|7223.3|7221.3|48
1732913700000|2024-11-29 20:55:00|7223.1|7221.1|7222.3|7220.3|7223.8|7221.8|7221.3|7219.3|61
1732914000000|2024-11-29 21:00:00|7221.8|7217.8|7223.4|7219.4|7223.4|7219.4|7221.8|7217.8|0
1733094000000|2024-12-01 23:00:00|7233.9|7229.9|7233|7229|7234.3|7230.3|7232.6|7228.6|0
1733094300000|2024-12-01 23:05:00|7232.9|7228.9|7228|7224|7233|7229|7226.2|7222.2|0
1733094600000|2024-12-01 23:10:00|7227.8|7223.8|7229.2|7225.2|7229.8|7225.8|7225.3|7221.3|0
1733094900000|2024-12-01 23:15:00|7229.3|7225.3|7226.3|7222.3|7230.4|7226.4|7226|7222|0
1733095200000|2024-12-01 23:20:00|7226|7222|7227.2|7223.2|7227.2|7223.2|7225.4|7221.4|0
1733095500000|2024-12-01 23:25:00|7226.9|7222.9|7226.9|7222.9|7228.1|7224.1|7226.6|7222.6|0
1733095800000|2024-12-01 23:30:00|7227.1|7223.1|7226.2|7222.2|7227.1|7223.1|7225.3|7221.3|0
1733096100000|2024-12-01 23:35:00|7226.4|7222.4|7224.4|7220.4|7226.8|7222.8|7223.8|7219.8|0
1733096400000|2024-12-01 23:40:00|7224.7|7220.7|7224.7|7220.7|7225.9|7221.9|7223.8|7219.8|0
1733096700000|2024-12-01 23:45:00|7224.6|7220.6|7226.2|7222.2|7227.1|7223.1|7224.4|7220.4|0
1733097000000|2024-12-01 23:50:00|7226.5|7222.5|7225|7221|7227.1|7223.1|7224.4|7220.4|0
1733097300000|2024-12-01 23:55:00|7225.2|7221.2|7225.5|7221.5|7225.6|7221.6|7224.4|7220.4|0
1733097600000|2024-12-02 00:00:00|7225.6|7221.6|7228.6|7224.6|7229.2|7225.2|7225.6|7221.6|0
1733097900000|2024-12-02 00:05:00|7228.8|7224.8|7229.4|7225.4|7230|7226|7228.3|7224.3|0
1733098200000|2024-12-02 00:10:00|7229.2|7225.2|7226|7222|7229.5|7225.5|7225.4|7221.4|0
1733098500000|2024-12-02 00:15:00|7225.9|7221.9|7205.8|7202.8|7226|7222|7197.3|7193.3|0
1733098800000|2024-12-02 00:20:00|7206.5|7203.5|7210.2|7207.2|7210.2|7207.2|7205.8|7202.8|0
1733099100000|2024-12-02 00:25:00|7210.9|7207.9|7210.6|7207.6|7215.3|7212.3|7210.2|7207.2|0
1733099400000|2024-12-02 00:30:00|7209.1|7206.1|7206.8|7203.8|7210.6|7207.6|7204.6|7201.6|0
1733099700000|2024-12-02 00:35:00|7206.1|7203.1|7207.4|7204.4|7209|7206|7204.6|7201.6|0
1733100000000|2024-12-02 00:40:00|7205.9|7202.9|7205.1|7202.1|7207.4|7204.4|7204.4|7201.4|0
1733100300000|2024-12-02 00:45:00|7204.4|7201.4|7200.1|7197.1|7204.4|7201.4|7200.1|7197.1|0
1733100600000|2024-12-02 00:50:00|7200.8|7197.8|7203.1|7200.1|7203.1|7200.1|7200.1|7197.1|0
1733100900000|2024-12-02 00:55:00|7202.3|7199.3|7201.6|7198.6|7203.1|7200.1|7200.1|7197.1|0
1733101200000|2024-12-02 01:00:00|7200.8|7197.8|7197.2|7194.2|7201.6|7198.6|7197.2|7194.2|0
1733101500000|2024-12-02 01:05:00|7197.1|7194.1|7192.8|7189.8|7197.2|7194.2|7192.8|7189.8|0
1733101800000|2024-12-02 01:10:00|7193.6|7190.6|7190.7|7187.7|7195.8|7192.8|7190.7|7187.7|0
1733102100000|2024-12-02 01:15:00|7191.4|7188.4|7191.6|7188.6|7193.1|7190.1|7188.7|7185.7|0
1733102400000|2024-12-02 01:20:00|7191.7|7188.7|7188|7185|7192.4|7189.4|7187.2|7184.2|0
1733102700000|2024-12-02 01:25:00|7187.3|7184.3|7188.8|7185.8|7193.2|7190.2|7187.3|7184.3|0
1733103000000|2024-12-02 01:30:00|7190.3|7187.3|7194.8|7191.8|7196.2|7193.2|7188.8|7185.8|0
1733103300000|2024-12-02 01:35:00|7194.9|7191.9|7194.8|7191.8|7197.8|7194.8|7194.8|7191.8|0
1733103600000|2024-12-02 01:40:00|7193.4|7190.4|7195.1|7192.1|7196.6|7193.6|7193.4|7190.4|0
1733103900000|2024-12-02 01:45:00|7195.9|7192.9|7197.3|7194.3|7198|7195|7195.1|7192.1|0
1733104200000|2024-12-02 01:50:00|7196.6|7193.6|7195.1|7192.1|7198|7195|7195.1|7192.1|0
1733104500000|2024-12-02 01:55:00|7195|7192|7193.6|7190.6|7195.1|7192.1|7193.6|7190.6|0
1733104800000|2024-12-02 02:00:00|7193.5|7190.5|7193.5|7190.5|7193.6|7190.6|7192|7189|0
1733105100000|2024-12-02 02:05:00|7192.8|7189.8|7192.8|7189.8|7193.6|7190.6|7192.1|7189.1|0
1733105400000|2024-12-02 02:10:00|7192.1|7189.1|7193|7190|7194.5|7191.5|7192.1|7189.1|0
1733105700000|2024-12-02 02:15:00|7191.5|7188.5|7195.9|7192.9|7196|7193|7191.5|7188.5|0
1733106000000|2024-12-02 02:20:00|7194.5|7191.5|7197.4|7194.4|7197.4|7194.4|7193|7190|0
1733106300000|2024-12-02 02:25:00|7198.1|7195.1|7198.8|7195.8|7198.8|7195.8|7197.3|7194.3|0
1733106600000|2024-12-02 02:30:00|7198.9|7195.9|7197.4|7194.4|7200.3|7197.3|7196.6|7193.6|0
1733106900000|2024-12-02 02:35:00|7197|7194|7195.6|7192.6|7197.1|7194.1|7195.6|7192.6|0
1733107200000|2024-12-02 02:40:00|7194.1|7191.1|7197|7194|7197.1|7194.1|7194.1|7191.1|0
1733107500000|2024-12-02 02:45:00|7198.5|7195.5|7194.5|7191.5|7198.5|7195.5|7193|7190|0
1733107800000|2024-12-02 02:50:00|7193.1|7190.1|7193.1|7190.1|7194.5|7191.5|7193.1|7190.1|0
1733108100000|2024-12-02 02:55:00|7193|7190|7193|7190|7193.1|7190.1|7193|7190|0
1733108400000|2024-12-02 03:00:00|7193.1|7190.1|7193.2|7190.2|7196|7193|7193|7190|0
1733108700000|2024-12-02 03:05:00|7193.9|7190.9|7193.2|7190.2|7193.9|7190.9|7190.3|7187.3|0
1733109000000|2024-12-02 03:10:00|7193.9|7190.9|7193.2|7190.2|7193.9|7190.9|7193.2|7190.2|0
1733109300000|2024-12-02 03:15:00|7193.3|7190.3|7191.8|7188.8|7193.3|7190.3|7191.8|7188.8|0
1733109600000|2024-12-02 03:20:00|7190.4|7187.4|7190.4|7187.4|7190.4|7187.4|7188.9|7185.9|0
1733109900000|2024-12-02 03:25:00|7191.2|7188.2|7191.9|7188.9|7191.9|7188.9|7189|7186|0
1733110200000|2024-12-02 03:30:00|7190.5|7187.5|7190.5|7187.5|7192|7189|7190.4|7187.4|0
1733110500000|2024-12-02 03:35:00|7190.6|7187.6|7188.9|7185.9|7190.6|7187.6|7188.9|7185.9|0
1733110800000|2024-12-02 03:40:00|7188.2|7185.2|7191.9|7188.9|7191.9|7188.9|7188.2|7185.2|0
1733111100000|2024-12-02 03:45:00|7193.3|7190.3|7191.8|7188.8|7193.3|7190.3|7191.8|7188.8|0
1733111400000|2024-12-02 03:50:00|7191.7|7188.7|7193.1|7190.1|7193.2|7190.2|7191|7188|0
1733111700000|2024-12-02 03:55:00|7192.4|7189.4|7193.1|7190.1|7193.2|7190.2|7190.9|7187.9|0
1733112000000|2024-12-02 04:00:00|7192.4|7189.4|7197.6|7194.6|7197.6|7194.6|7192.4|7189.4|0
1733112300000|2024-12-02 04:05:00|7199.1|7196.1|7193.4|7190.4|7199.2|7196.2|7193.4|7190.4|0
1733112600000|2024-12-02 04:10:00|7194.1|7191.1|7197.1|7194.1|7197.1|7194.1|7193.4|7190.4|0
1733112900000|2024-12-02 04:15:00|7195.7|7192.7|7195.7|7192.7|7195.7|7192.7|7194.2|7191.2|0
1733113200000|2024-12-02 04:20:00|7194.2|7191.2|7195.7|7192.7|7195.7|7192.7|7193.5|7190.5|0
1733113500000|2024-12-02 04:25:00|7197.1|7194.1|7197.2|7194.2|7197.2|7194.2|7197.1|7194.1|0
1733113800000|2024-12-02 04:30:00|7198.7|7195.7|7198.7|7195.7|7198.7|7195.7|7198.7|7195.7|0
1733114100000|2024-12-02 04:35:00|7198|7195|7196.5|7193.5|7198.7|7195.7|7196.5|7193.5|0
1733114400000|2024-12-02 04:40:00|7195.8|7192.8|7196.5|7193.5|7197.3|7194.3|7195.8|7192.8|0
1733114700000|2024-12-02 04:45:00|7197.3|7194.3|7194.3|7191.3|7197.3|7194.3|7192.9|7189.9|0
1733115000000|2024-12-02 04:50:00|7193.6|7190.6|7191.3|7188.3|7194.3|7191.3|7190.6|7187.6|0
1733115300000|2024-12-02 04:55:00|7191.4|7188.4|7192|7189|7194.3|7191.3|7190.4|7187.4|0
1733115600000|2024-12-02 05:00:00|7191.2|7188.2|7190.3|7187.3|7191.2|7188.2|7188|7185|0
1733115900000|2024-12-02 05:05:00|7189.5|7186.5|7190.2|7187.2|7191|7188|7189.4|7186.4|0
1733116200000|2024-12-02 05:10:00|7190.9|7187.9|7183.7|7180.7|7190.9|7187.9|7177.8|7174.8|0
1733116500000|2024-12-02 05:15:00|7183.6|7180.6|7181.4|7178.4|7183.6|7180.6|7180|7177|0
1733116800000|2024-12-02 05:20:00|7180.6|7177.6|7181.5|7178.5|7182.2|7179.2|7180.6|7177.6|0
1733117100000|2024-12-02 05:25:00|7180.8|7177.8|7182.3|7179.3|7182.3|7179.3|7180.8|7177.8|0
1733117400000|2024-12-02 05:30:00|7182.2|7179.2|7182.9|7179.9|7183.7|7180.7|7182.2|7179.2|0
1733117700000|2024-12-02 05:35:00|7182.2|7179.2|7182.2|7179.2|7182.9|7179.9|7180|7177|0
1733118000000|2024-12-02 05:40:00|7183.7|7180.7|7181.5|7178.5|7183.7|7180.7|7180.7|7177.7|0
1733118300000|2024-12-02 05:45:00|7180.8|7177.8|7180.1|7177.1|7181.5|7178.5|7179.3|7176.3|0
1733118600000|2024-12-02 05:50:00|7179.4|7176.4|7175.3|7172.3|7180.9|7177.9|7172.1|7169.1|0
1733118900000|2024-12-02 05:55:00|7176.8|7173.8|7175.3|7172.3|7181.1|7178.1|7175.3|7172.3|0
1733119200000|2024-12-02 06:00:00|7173.8|7170.8|7176.1|7173.1|7176.1|7173.1|7170.1|7167.1|0
1733119500000|2024-12-02 06:05:00|7175.4|7172.4|7170.5|7167.5|7176.2|7173.2|7169.8|7166.8|0
1733119800000|2024-12-02 06:10:00|7169.7|7166.7|7170.5|7167.5|7171.2|7168.2|7168.2|7165.2|0
1733120100000|2024-12-02 06:15:00|7169.8|7166.8|7171.3|7168.3|7172.7|7169.7|7169.1|7166.1|0
1733120400000|2024-12-02 06:20:00|7172|7169|7173.1|7170.1|7173.8|7170.8|7170.2|7167.2|0
1733120700000|2024-12-02 06:25:00|7173.8|7170.8|7176.7|7173.7|7181|7178|7173.1|7170.1|0
1733121000000|2024-12-02 06:30:00|7176.8|7173.8|7178.2|7175.2|7179|7176|7172.4|7169.4|0
1733121300000|2024-12-02 06:35:00|7176.8|7173.8|7180|7177|7180.7|7177.7|7175.4|7172.4|0
1733121600000|2024-12-02 06:40:00|7178.5|7175.5|7178.5|7175.5|7180|7177|7175.6|7172.6|0
1733121900000|2024-12-02 06:45:00|7177.8|7174.8|7179.3|7176.3|7180.8|7177.8|7174.1|7171.1|0
1733122200000|2024-12-02 06:50:00|7178.6|7175.6|7176.4|7173.4|7178.6|7175.6|7174.9|7171.9|0
1733122500000|2024-12-02 06:55:00|7176.5|7173.5|7178.7|7175.7|7178.7|7175.7|7176.4|7173.4|0
1733122800000|2024-12-02 07:00:00|7179.4|7176.4|7139.9|7137.9|7181.4|7177.4|7135.1|7133.1|986
1733123100000|2024-12-02 07:05:00|7141.4|7139.4|7137.4|7135.4|7143.4|7141.4|7127.4|7125.4|493
1733123400000|2024-12-02 07:10:00|7137.1|7135.1|7123.9|7121.9|7137.4|7135.4|7122.1|7120.1|383
1733123700000|2024-12-02 07:15:00|7124.1|7122.1|7130.6|7128.6|7132.4|7130.4|7121.1|7119.1|264
1733124000000|2024-12-02 07:20:00|7131.1|7129.1|7133.4|7131.4|7136.9|7134.9|7130.6|7128.6|137
1733124300000|2024-12-02 07:25:00|7133.1|7131.1|7132.6|7130.6|7137.9|7135.9|7129.1|7127.1|161
1733124600000|2024-12-02 07:30:00|7132.4|7130.4|7130.9|7128.9|7133.6|7131.6|7130.4|7128.4|95
1733124900000|2024-12-02 07:35:00|7130.6|7128.6|7125.9|7123.9|7131.9|7129.9|7123.9|7121.9|100
1733125200000|2024-12-02 07:40:00|7126.1|7124.1|7132.9|7130.9|7133.1|7131.1|7125.6|7123.6|178
1733125500000|2024-12-02 07:45:00|7132.6|7130.6|7134.1|7132.1|7135.6|7133.6|7130.6|7128.6|144
1733125800000|2024-12-02 07:50:00|7134.4|7132.4|7134.4|7132.4|7135.9|7133.9|7127.6|7125.6|227
1733126100000|2024-12-02 07:55:00|7135.4|7133.4|7136.6|7134.6|7140.6|7138.6|7126.9|7124.9|379
1733126400000|2024-12-02 08:00:00|7136.1|7135.1|7164.4|7163.4|7166.1|7165.1|7132.1|7131.1|2377
1733126700000|2024-12-02 08:05:00|7164.1|7163.1|7183.1|7182.1|7183.6|7182.6|7162.9|7161.9|1047
1733127000000|2024-12-02 08:10:00|7182.9|7181.9|7172.1|7171.1|7186.4|7185.4|7171.4|7170.4|767
1733127300000|2024-12-02 08:15:00|7172.4|7171.4|7169.6|7168.6|7172.9|7171.9|7160.6|7159.6|780
1733127600000|2024-12-02 08:20:00|7169.9|7168.9|7169.6|7168.6|7175.4|7174.4|7160.9|7159.9|583
1733127900000|2024-12-02 08:25:00|7169.4|7168.4|7156.4|7155.4|7171.4|7170.4|7155.9|7154.9|403
1733128200000|2024-12-02 08:30:00|7156.1|7155.1|7162.9|7161.9|7169.1|7168.1|7153.6|7152.6|584
1733128500000|2024-12-02 08:35:00|7163.1|7162.1|7165.4|7164.4|7171.6|7170.6|7163.1|7162.1|239
1733128800000|2024-12-02 08:40:00|7166.3|7165.3|7170.3|7169.3|7173.5|7172.5|7165|7164|442
1733129100000|2024-12-02 08:45:00|7170|7169|7176.8|7175.8|7178.5|7177.5|7165.5|7164.5|358
1733129400000|2024-12-02 08:50:00|7176.5|7175.5|7171.3|7170.3|7176.5|7175.5|7168.8|7167.8|297
1733129700000|2024-12-02 08:55:00|7171|7170|7171.5|7170.5|7173.8|7172.8|7165.5|7164.5|276
1733130000000|2024-12-02 09:00:00|7171.8|7170.8|7172|7171|7180.5|7179.5|7171.8|7170.8|364
1733130300000|2024-12-02 09:05:00|7171.8|7170.8|7170.3|7169.3|7172.5|7171.5|7164.8|7163.8|362
1733130600000|2024-12-02 09:10:00|7170|7169|7167|7166|7173|7172|7164|7163|243
1733130900000|2024-12-02 09:15:00|7167.5|7166.5|7164.5|7163.5|7170.3|7169.3|7163.5|7162.5|179
1733131200000|2024-12-02 09:20:00|7164.3|7163.3|7163.3|7162.3|7167.5|7166.5|7159.5|7158.5|311
1733131500000|2024-12-02 09:25:00|7163|7162|7166|7165|7168.3|7167.3|7162.3|7161.3|220
1733131800000|2024-12-02 09:30:00|7165.8|7164.8|7167.5|7166.5|7171.3|7170.3|7165|7164|205
1733132100000|2024-12-02 09:35:00|7168|7167|7170.3|7169.3|7171.5|7170.5|7165.3|7164.3|196
1733132400000|2024-12-02 09:40:00|7170|7169|7166.8|7165.8|7170.3|7169.3|7164.5|7163.5|154
1733132700000|2024-12-02 09:45:00|7167|7166|7171.5|7170.5|7177|7176|7164.8|7163.8|382
1733133000000|2024-12-02 09:50:00|7171.8|7170.8|7179.5|7178.5|7180.8|7179.8|7170.8|7169.8|260
1733133300000|2024-12-02 09:55:00|7179.3|7178.3|7178.8|7177.8|7181.3|7180.3|7176.8|7175.8|229
1733133600000|2024-12-02 10:00:00|7179|7178|7185.5|7184.5|7188.8|7187.8|7174.5|7173.5|336
1733133900000|2024-12-02 10:05:00|7185.8|7184.8|7190|7189|7197|7196|7184|7183|271
1733134200000|2024-12-02 10:10:00|7190.3|7189.3|7202|7201|7203.5|7202.5|7187.8|7186.8|1151
1733134500000|2024-12-02 10:15:00|7202.3|7201.3|7205|7204|7207|7206|7200.5|7199.5|384
1733134800000|2024-12-02 10:20:00|7204.8|7203.8|7212.5|7211.5|7216.3|7215.3|7204.8|7203.8|373
1733135100000|2024-12-02 10:25:00|7212.8|7211.8|7207.8|7206.8|7216.3|7215.3|7206.8|7205.8|243
1733135400000|2024-12-02 10:30:00|7208|7207|7211.5|7210.5|7212.3|7211.3|7204.8|7203.8|329
1733135700000|2024-12-02 10:35:00|7211.8|7210.8|7207.3|7206.3|7213.3|7212.3|7206.8|7205.8|278
1733136000000|2024-12-02 10:40:00|7207.5|7206.5|7208.3|7207.3|7212|7211|7207.3|7206.3|293
1733136300000|2024-12-02 10:45:00|7208.5|7207.5|7201|7200|7209.5|7208.5|7200|7199|215
1733136600000|2024-12-02 10:50:00|7200.8|7199.8|7202.5|7201.5|7203.8|7202.8|7199|7198|175
1733136900000|2024-12-02 10:55:00|7202.8|7201.8|7196.3|7195.3|7203.3|7202.3|7194.5|7193.5|254
1733137200000|2024-12-02 11:00:00|7196|7195|7204|7203|7204.8|7203.8|7195.8|7194.8|182
1733137500000|2024-12-02 11:05:00|7204.3|7203.3|7205.3|7204.3|7207|7206|7201|7200|159
1733137800000|2024-12-02 11:10:00|7205|7204|7207.3|7206.3|7210|7209|7204.8|7203.8|147
1733138100000|2024-12-02 11:15:00|7207|7206|7215.5|7214.5|7215.5|7214.5|7206.8|7205.8|187
1733138400000|2024-12-02 11:20:00|7215.8|7214.8|7216.3|7215.3|7218|7217|7212.5|7211.5|196
1733138700000|2024-12-02 11:25:00|7216|7215|7212.5|7211.5|7216.8|7215.8|7211.5|7210.5|124
1733139000000|2024-12-02 11:30:00|7212.8|7211.8|7211.8|7210.8|7215.8|7214.8|7210.5|7209.5|165
1733139300000|2024-12-02 11:35:00|7212|7211|7213.5|7212.5|7215|7214|7209.3|7208.3|122
1733139600000|2024-12-02 11:40:00|7213.8|7212.8|7217.3|7216.3|7217.8|7216.8|7211.5|7210.5|171
1733139900000|2024-12-02 11:45:00|7217|7216|7218.5|7217.5|7221.3|7220.3|7213|7212|165
1733140200000|2024-12-02 11:50:00|7218.3|7217.3|7219.3|7218.3|7220.8|7219.8|7214|7213|227
1733140500000|2024-12-02 11:55:00|7219|7218|7219.5|7218.5|7220.8|7219.8|7215.3|7214.3|265
1733140800000|2024-12-02 12:00:00|7219.8|7218.8|7220|7219|7222.5|7221.5|7216.5|7215.5|250
1733141100000|2024-12-02 12:05:00|7220.3|7219.3|7245.8|7244.8|7247|7246|7220.3|7219.3|1668
1733141400000|2024-12-02 12:10:00|7245|7244|7254|7253|7258.8|7257.8|7245|7244|1202
1733141700000|2024-12-02 12:15:00|7254.3|7253.3|7249|7248|7255.8|7254.8|7247.8|7246.8|495
1733142000000|2024-12-02 12:20:00|7249.3|7248.3|7244|7243|7251.8|7250.8|7242.8|7241.8|324
1733142300000|2024-12-02 12:25:00|7243.8|7242.8|7252.8|7251.8|7253|7252|7242.3|7241.3|364
1733142600000|2024-12-02 12:30:00|7252.5|7251.5|7244|7243|7254.8|7253.8|7239.5|7238.5|1130
1733142900000|2024-12-02 12:35:00|7244.3|7243.3|7243.5|7242.5|7245.3|7244.3|7238.5|7237.5|271
1733143200000|2024-12-02 12:40:00|7243.3|7242.3|7253.8|7252.8|7254.8|7253.8|7242.3|7241.3|408
1733143500000|2024-12-02 12:45:00|7254|7253|7259|7258|7263.3|7262.3|7253.3|7252.3|547
1733143800000|2024-12-02 12:50:00|7259.5|7258.5|7266.8|7265.8|7267.5|7266.5|7259.5|7258.5|349
1733144100000|2024-12-02 12:55:00|7266.5|7265.5|7263|7262|7270.5|7269.5|7260.8|7259.8|231
1733144400000|2024-12-02 13:00:00|7263.8|7262.8|7260.5|7259.5|7263.8|7262.8|7258.3|7257.3|246
1733144700000|2024-12-02 13:05:00|7259|7258|7258.8|7257.8|7260|7259|7255.3|7254.3|285
1733145000000|2024-12-02 13:10:00|7258.5|7257.5|7252.5|7251.5|7259.5|7258.5|7251.3|7250.3|279
1733145300000|2024-12-02 13:15:00|7252.3|7251.3|7262|7261|7262|7261|7249.8|7248.8|439
1733145600000|2024-12-02 13:20:00|7261.8|7260.8|7262|7261|7263|7262|7259|7258|217
1733145900000|2024-12-02 13:25:00|7261.8|7260.8|7264|7263|7267.5|7266.5|7261.8|7260.8|225
1733146200000|2024-12-02 13:30:00|7264.3|7263.3|7265.8|7264.8|7266.3|7265.3|7261.8|7260.8|272
1733146500000|2024-12-02 13:35:00|7266|7265|7264.5|7263.5|7267|7266|7259.3|7258.3|619
1733146800000|2024-12-02 13:40:00|7264.8|7263.8|7277.5|7276.5|7280.3|7279.3|7262|7261|1987
1733147100000|2024-12-02 13:45:00|7278.3|7277.3|7267|7266|7278.3|7277.3|7266.8|7265.8|400
1733147400000|2024-12-02 13:50:00|7267.3|7266.3|7257.5|7256.5|7268.3|7267.3|7255|7254|469
1733147700000|2024-12-02 13:55:00|7257.8|7256.8|7249|7248|7261.8|7260.8|7243|7242|1192
1733148000000|2024-12-02 14:00:00|7249.3|7248.3|7243.8|7242.8|7253.5|7252.5|7240.5|7239.5|560
1733148300000|2024-12-02 14:05:00|7244|7243|7230.8|7229.8|7244.3|7243.3|7228.3|7227.3|799
1733148600000|2024-12-02 14:10:00|7231|7230|7233.5|7232.5|7234|7233|7224.5|7223.5|494
1733148900000|2024-12-02 14:15:00|7233.8|7232.8|7236.5|7235.5|7238.5|7237.5|7233|7232|272
1733149200000|2024-12-02 14:20:00|7236.3|7235.3|7242.5|7241.5|7244.3|7243.3|7233.3|7232.3|515
1733149500000|2024-12-02 14:25:00|7242|7241|7248.3|7247.3|7250.5|7249.5|7240.3|7239.3|330
1733149800000|2024-12-02 14:30:00|7248.5|7247.5|7246.5|7245.5|7253|7252|7246.3|7245.3|381
1733150100000|2024-12-02 14:35:00|7246.3|7245.3|7245|7244|7246.5|7245.5|7237.3|7236.3|410
1733150400000|2024-12-02 14:40:00|7245.3|7244.3|7243.8|7242.8|7252|7251|7242.8|7241.8|596
1733150700000|2024-12-02 14:45:00|7244|7243|7239|7238|7245.3|7244.3|7237|7236|493
1733151000000|2024-12-02 14:50:00|7239.3|7238.3|7224.5|7223.5|7241|7240|7223|7222|784
1733151300000|2024-12-02 14:55:00|7224.3|7223.3|7206|7205|7226.3|7225.3|7204.8|7203.8|1674
1733151600000|2024-12-02 15:00:00|7211.3|7210.3|7201|7200|7213.8|7212.8|7197|7196|960
1733151900000|2024-12-02 15:05:00|7201.3|7200.3|7203.5|7202.5|7209.5|7208.5|7192.3|7191.3|822
1733152200000|2024-12-02 15:10:00|7202.9|7201.9|7201.4|7200.4|7212.4|7211.4|7198.7|7197.7|1536
1733152500000|2024-12-02 15:15:00|7202.2|7201.2|7187.7|7186.7|7204.9|7203.9|7185.2|7184.2|935
1733152800000|2024-12-02 15:20:00|7187.9|7186.9|7197.4|7196.4|7199.7|7198.7|7184.2|7183.2|629
1733153100000|2024-12-02 15:25:00|7197.7|7196.7|7187.7|7186.7|7198.9|7197.9|7186.4|7185.4|689
1733153400000|2024-12-02 15:30:00|7186.9|7185.9|7191.4|7190.4|7193.2|7192.2|7184.2|7183.2|672
1733153700000|2024-12-02 15:35:00|7191.9|7190.9|7199.4|7198.4|7203.9|7202.9|7191.9|7190.9|367
1733154000000|2024-12-02 15:40:00|7199.7|7198.7|7202.7|7201.7|7206.4|7205.4|7198.9|7197.9|277
1733154300000|2024-12-02 15:45:00|7202.9|7201.9|7204.2|7203.2|7207.4|7206.4|7202.9|7201.9|267
1733154600000|2024-12-02 15:50:00|7203.9|7202.9|7201.4|7200.4|7208.7|7207.7|7200.4|7199.4|465
1733154900000|2024-12-02 15:55:00|7201.7|7200.7|7207.9|7206.9|7209.2|7208.2|7198.9|7197.9|410
1733155200000|2024-12-02 16:00:00|7209.7|7208.7|7214.7|7213.7|7216.4|7215.4|7207.2|7206.2|469
1733155500000|2024-12-02 16:05:00|7214.9|7213.9|7222.4|7221.4|7223.7|7222.7|7211.9|7210.9|375
1733155800000|2024-12-02 16:10:00|7222.7|7221.7|7228.2|7227.2|7228.7|7227.7|7219.9|7218.9|350
1733156100000|2024-12-02 16:15:00|7227.9|7226.9|7225.7|7224.7|7230.2|7229.2|7222.4|7221.4|559
1733156400000|2024-12-02 16:20:00|7225.9|7224.9|7221.9|7220.9|7226.7|7225.7|7220.7|7219.7|714
1733156700000|2024-12-02 16:25:00|7221.7|7220.7|7221.7|7220.7|7223.7|7222.7|7219.9|7218.9|1160
1733157000000|2024-12-02 16:30:00|7218.8|7217.8|7232.8|7230.8|7232.8|7230.8|7218.8|7217.3|2766
1733157300000|2024-12-02 16:35:00|7232.5|7230.5|7242.8|7240.8|7243.5|7241.5|7232.5|7230.5|1793
1733157600000|2024-12-02 16:40:00|7242.5|7240.5|7239|7237|7244.5|7242.5|7239|7237|469
1733157900000|2024-12-02 16:45:00|7239.3|7237.3|7242|7240|7242.5|7240.5|7239.3|7237.3|193
1733158200000|2024-12-02 16:50:00|7241.8|7239.8|7239.5|7237.5|7241.8|7239.8|7237.5|7235.5|140
1733158500000|2024-12-02 16:55:00|7239.3|7237.3|7241.5|7239.5|7242|7240|7239.3|7237.3|119
1733158800000|2024-12-02 17:00:00|7241.8|7239.8|7236.8|7234.8|7242.3|7240.3|7236.8|7234.8|237
1733159100000|2024-12-02 17:05:00|7237|7235|7237|7235|7238.5|7236.5|7235.8|7233.8|70
1733159400000|2024-12-02 17:10:00|7237.3|7235.3|7233.8|7231.8|7237.3|7235.3|7232.5|7230.5|92
1733159700000|2024-12-02 17:15:00|7234.3|7232.3|7232|7230|7235.3|7233.3|7232|7230|97
1733160000000|2024-12-02 17:20:00|7232.3|7230.3|7234.8|7232.8|7235|7233|7231|7229|99
1733160300000|2024-12-02 17:25:00|7235|7233|7235.5|7233.5|7236.8|7234.8|7233.5|7231.5|112
1733160600000|2024-12-02 17:30:00|7235.8|7233.8|7238.8|7236.8|7238.8|7236.8|7234.8|7232.8|62
1733160900000|2024-12-02 17:35:00|7239|7237|7249|7247|7250.5|7248.5|7239|7237|466
1733161200000|2024-12-02 17:40:00|7249.3|7247.3|7245|7243|7249.8|7247.8|7245|7243|185
1733161500000|2024-12-02 17:45:00|7245.3|7243.3|7248.5|7246.5|7249.3|7247.3|7245.3|7243.3|94
1733161800000|2024-12-02 17:50:00|7248.8|7246.8|7249.5|7247.5|7250|7248|7246.8|7244.8|90
1733162100000|2024-12-02 17:55:00|7249.8|7247.8|7246|7244|7251|7249|7246|7244|57
1733162400000|2024-12-02 18:00:00|7246.3|7244.3|7246|7244|7247|7245|7244|7242|48
1733162700000|2024-12-02 18:05:00|7245.8|7243.8|7244|7242|7246|7244|7243.8|7241.8|47
1733163000000|2024-12-02 18:10:00|7244.3|7242.3|7243|7241|7245.5|7243.5|7243|7241|59
1733163300000|2024-12-02 18:15:00|7243.3|7241.3|7240.5|7238.5|7243.5|7241.5|7240.5|7238.5|22
1733163600000|2024-12-02 18:20:00|7240.8|7238.8|7240|7238|7241.3|7239.3|7239.3|7237.3|37
1733163900000|2024-12-02 18:25:00|7240.3|7238.3|7240.8|7238.8|7242.5|7240.5|7240|7238|44
1733164200000|2024-12-02 18:30:00|7241|7239|7238|7236|7241.5|7239.5|7238|7236|75
1733164500000|2024-12-02 18:35:00|7238.3|7236.3|7238.8|7236.8|7239|7237|7237.3|7235.3|58
1733164800000|2024-12-02 18:40:00|7239|7237|7238.8|7236.8|7240.3|7238.3|7238|7236|52
1733165100000|2024-12-02 18:45:00|7239|7237|7239|7237|7239.3|7237.3|7238|7236|45
1733165400000|2024-12-02 18:50:00|7239.3|7237.3|7241.5|7239.5|7241.8|7239.8|7238.8|7236.8|71
1733165700000|2024-12-02 18:55:00|7241.8|7239.8|7242|7240|7242.8|7240.8|7241.5|7239.5|37
1733166000000|2024-12-02 19:00:00|7241.8|7239.8|7238.3|7236.3|7241.8|7239.8|7238.3|7236.3|57
1733166300000|2024-12-02 19:05:00|7238|7236|7237|7235|7238.3|7236.3|7236.3|7234.3|71
1733166600000|2024-12-02 19:10:00|7237.3|7235.3|7234.8|7232.8|7238|7236|7234.5|7232.5|65
1733166900000|2024-12-02 19:15:00|7235|7233|7235|7233|7235.8|7233.8|7233|7231|85
1733167200000|2024-12-02 19:20:00|7235.3|7233.3|7237.8|7235.8|7237.8|7235.8|7233.5|7231.5|60
1733167500000|2024-12-02 19:25:00|7237.5|7235.5|7240.8|7238.8|7240.8|7238.8|7236.8|7234.8|72
1733167800000|2024-12-02 19:30:00|7240.5|7238.5|7239.5|7237.5|7241.8|7239.8|7239|7237|56
1733168100000|2024-12-02 19:35:00|7239.8|7237.8|7239.8|7237.8|7241|7239|7239.3|7237.3|31
1733168400000|2024-12-02 19:40:00|7240|7238|7240.5|7238.5|7240.8|7238.8|7239|7237|56
1733168700000|2024-12-02 19:45:00|7240.8|7238.8|7242.5|7240.5|7242.8|7240.8|7240.8|7238.8|49
1733169000000|2024-12-02 19:50:00|7242.3|7240.3|7241.3|7239.3|7242.5|7240.5|7240.3|7238.3|99
1733169300000|2024-12-02 19:55:00|7241.8|7239.8|7244.8|7242.8|7246.3|7244.3|7241.8|7239.8|162
1733169600000|2024-12-02 20:00:00|7244.5|7242.5|7242.8|7240.8|7245.8|7243.8|7242.5|7240.5|60
1733169900000|2024-12-02 20:05:00|7242.5|7240.5|7242.8|7240.8|7244|7242|7242|7240|19
1733170200000|2024-12-02 20:10:00|7243|7241|7243|7241|7244.8|7242.8|7242.8|7240.8|32
1733170500000|2024-12-02 20:15:00|7242.8|7240.8|7241|7239|7244.5|7242.5|7241|7239|82
1733170800000|2024-12-02 20:20:00|7240.8|7238.8|7242|7240|7243.8|7241.8|7240.5|7238.5|30
1733171100000|2024-12-02 20:25:00|7242.5|7240.5|7241.5|7239.5|7243.3|7241.3|7241.5|7239.5|29
1733171400000|2024-12-02 20:30:00|7241.3|7239.3|7237.3|7235.3|7241.3|7239.3|7236.8|7234.8|83
1733171700000|2024-12-02 20:35:00|7237.5|7235.5|7239|7237|7239.3|7237.3|7237|7235|58
1733172000000|2024-12-02 20:40:00|7239.3|7237.3|7236|7234|7239.5|7237.5|7236|7234|106
1733172300000|2024-12-02 20:45:00|7235.8|7233.8|7235.5|7233.5|7236|7234|7233|7231|106
1733172600000|2024-12-02 20:50:00|7235|7233|7237.8|7235.8|7241.3|7239.3|7234|7232|188
1733172900000|2024-12-02 20:55:00|7238|7236|7237.5|7235.5|7240.3|7238.3|7236.5|7234.5|245
1733173200000|2024-12-02 21:00:00|7240.3|7236.3|7243.8|7239.8|7243.8|7239.8|7240.3|7236.3|0
1733173500000|2024-12-02 21:05:00|7243.2|7239.2|7246|7242|7246.3|7242.3|7242.6|7238.6|0
1733173800000|2024-12-02 21:10:00|7246.3|7242.3|7246|7242|7247.5|7243.5|7245.1|7241.1|0
1733174100000|2024-12-02 21:15:00|7245.7|7241.7|7243.7|7239.7|7246.6|7242.6|7243.7|7239.7|0
1733174400000|2024-12-02 21:20:00|7243.5|7239.5|7245.2|7241.2|7245.5|7241.5|7242.8|7238.8|0
1733174700000|2024-12-02 21:25:00|7245.1|7241.1|7242.8|7238.8|7245.1|7241.1|7242.8|7238.8|0
1733175000000|2024-12-02 21:30:00|7242.5|7238.5|7243.7|7239.7|7243.7|7239.7|7242.2|7238.2|0
1733175300000|2024-12-02 21:35:00|7243.8|7239.8|7244.5|7240.5|7244.5|7240.5|7243.3|7239.3|0
1733175600000|2024-12-02 21:40:00|7244.4|7240.4|7242.6|7238.6|7244.5|7240.5|7241.6|7237.6|0
1733175900000|2024-12-02 21:45:00|7242.3|7238.3|7242.3|7238.3|7242.6|7238.6|7241.7|7237.7|0
1733176200000|2024-12-02 21:50:00|7242|7238|7243.5|7239.5|7243.5|7239.5|7241.7|7237.7|0
1733176500000|2024-12-02 21:55:00|7243.3|7239.3|7242.4|7238.4|7243.5|7239.5|7241.1|7237.1|0
1733176800000|2024-12-02 22:00:00|7242.3|7238.3|7241.4|7237.4|7242.4|7238.4|7241.4|7237.4|0
1733177100000|2024-12-02 22:05:00|7241.3|7237.3|7240.3|7236.3|7241.6|7237.6|7240.3|7236.3|0
1733177400000|2024-12-02 22:10:00|7240.4|7236.4|7242|7238|7242.1|7238.1|7240.4|7236.4|0
1733177700000|2024-12-02 22:15:00|7242.2|7238.2|7242.8|7238.8|7242.8|7238.8|7242.2|7238.2|0
1733178000000|2024-12-02 22:20:00|7243.2|7239.2|7242.9|7238.9|7243.2|7239.2|7242.8|7238.8|0
1733178300000|2024-12-02 22:25:00|7242.8|7238.8|7242.7|7238.7|7242.8|7238.8|7242.7|7238.7|0
1733178900000|2024-12-02 22:35:00|7242.9|7238.9|7242.3|7238.3|7242.9|7238.9|7242.3|7238.3|0
1733179500000|2024-12-02 22:45:00|7242.6|7238.6|7242.6|7238.6|7242.9|7238.9|7242.6|7238.6|0
1733179800000|2024-12-02 22:50:00|7242.5|7238.5|7242.3|7238.3|7242.6|7238.6|7242.3|7238.3|0
1733180100000|2024-12-02 22:55:00|7242.6|7238.6|7242.8|7238.8|7242.9|7238.9|7242.6|7238.6|0
1733180400000|2024-12-02 23:00:00|7242.7|7238.7|7240.6|7236.6|7242.7|7238.7|7239.3|7235.3|0
1733180700000|2024-12-02 23:05:00|7240.8|7236.8|7241.7|7237.7|7241.7|7237.7|7240.2|7236.2|0
1733181000000|2024-12-02 23:10:00|7241.5|7237.5|7241.8|7237.8|7242.1|7238.1|7240.9|7236.9|0
1733181300000|2024-12-02 23:15:00|7242.1|7238.1|7243|7239|7243|7239|7241.8|7237.8|0
1733181600000|2024-12-02 23:20:00|7243.2|7239.2|7245.5|7241.5|7245.8|7241.8|7243|7239|0
1733181900000|2024-12-02 23:25:00|7245.4|7241.4|7244.4|7240.4|7245.5|7241.5|7244.1|7240.1|0
1733182200000|2024-12-02 23:30:00|7244.5|7240.5|7243.2|7239.2|7244.7|7240.7|7242.9|7238.9|0
1733182500000|2024-12-02 23:35:00|7243.5|7239.5|7242.2|7238.2|7243.8|7239.8|7242.2|7238.2|0
1733182800000|2024-12-02 23:40:00|7242.5|7238.5|7241.7|7237.7|7242.5|7238.5|7241.7|7237.7|0
1733183100000|2024-12-02 23:45:00|7241.4|7237.4|7242.3|7238.3|7242.3|7238.3|7241.4|7237.4|0
1733183400000|2024-12-02 23:50:00|7242.6|7238.6|7243.5|7239.5|7243.8|7239.8|7242.6|7238.6|0
1733183700000|2024-12-02 23:55:00|7243.6|7239.6|7242.9|7238.9|7243.8|7239.8|7242.7|7238.7|0
1733184000000|2024-12-03 00:00:00|7243.5|7239.5|7243.2|7239.2|7244.1|7240.1|7243.2|7239.2|0
1733184300000|2024-12-03 00:05:00|7243.4|7239.4|7242.9|7238.9|7243.8|7239.8|7242.6|7238.6|0
1733184600000|2024-12-03 00:10:00|7243|7239|7240|7236|7243.2|7239.2|7239.7|7235.7|0
1733184900000|2024-12-03 00:15:00|7240.2|7236.2|7247.1|7244.1|7247.1|7244.1|7240|7236|0
1733185200000|2024-12-03 00:20:00|7248.5|7245.5|7243.5|7240.5|7248.5|7245.5|7242.7|7239.7|0
1733185500000|2024-12-03 00:25:00|7244.2|7241.2|7241.9|7238.9|7244.2|7241.2|7241.2|7238.2|0
1733185800000|2024-12-03 00:30:00|7241.2|7238.2|7242.7|7239.7|7242.7|7239.7|7241.2|7238.2|0
1733186100000|2024-12-03 00:35:00|7242.6|7239.6|7244|7241|7244|7241|7241.1|7238.1|0
1733186400000|2024-12-03 00:40:00|7243.3|7240.3|7244|7241|7244|7241|7242.5|7239.5|0
1733186700000|2024-12-03 00:45:00|7244.7|7241.7|7242.6|7239.6|7245.5|7242.5|7242.6|7239.6|0
1733187000000|2024-12-03 00:50:00|7241.2|7238.2|7241.2|7238.2|7241.9|7238.9|7241.2|7238.2|0
1733187300000|2024-12-03 00:55:00|7241.1|7238.1|7241.1|7238.1|7241.1|7238.1|7241.1|7238.1|0
1733187600000|2024-12-03 01:00:00|7239.6|7236.6|7238.9|7235.9|7241.1|7238.1|7238.1|7235.1|0
1733187900000|2024-12-03 01:05:00|7238.1|7235.1|7233.8|7230.8|7238.2|7235.2|7233.8|7230.8|0
1733188200000|2024-12-03 01:10:00|7234.5|7231.5|7239.6|7236.6|7241.1|7238.1|7233.8|7230.8|0
1733188500000|2024-12-03 01:15:00|7241.1|7238.1|7246.9|7243.9|7246.9|7243.9|7241.1|7238.1|0
1733188800000|2024-12-03 01:20:00|7248.3|7245.3|7246.9|7243.9|7248.4|7245.4|7245.5|7242.5|0
1733189100000|2024-12-03 01:25:00|7248.4|7245.4|7244|7241|7248.4|7245.4|7241.1|7238.1|0
1733189400000|2024-12-03 01:30:00|7243.3|7240.3|7245.5|7242.5|7246.9|7243.9|7242.6|7239.6|0
1733189700000|2024-12-03 01:35:00|7246.9|7243.9|7245.5|7242.5|7248.4|7245.4|7244|7241|0
1733190000000|2024-12-03 01:40:00|7244.8|7241.8|7245.5|7242.5|7246.9|7243.9|7244|7241|0
1733190300000|2024-12-03 01:45:00|7246.2|7243.2|7244|7241|7247|7244|7244|7241|0
1733190600000|2024-12-03 01:50:00|7243.3|7240.3|7242.5|7239.5|7244|7241|7242.5|7239.5|0
1733190900000|2024-12-03 01:55:00|7241.8|7238.8|7241|7238|7242.5|7239.5|7241|7238|0
1733191200000|2024-12-03 02:00:00|7240.3|7237.3|7241|7238|7241.1|7238.1|7239.6|7236.6|0
1733191500000|2024-12-03 02:05:00|7242.5|7239.5|7239.6|7236.6|7242.5|7239.5|7239.6|7236.6|0
1733191800000|2024-12-03 02:10:00|7238.9|7235.9|7239.6|7236.6|7241|7238|7238.9|7235.9|0
1733192100000|2024-12-03 02:15:00|7240.3|7237.3|7239.5|7236.5|7241|7238|7236.6|7233.6|0
1733192400000|2024-12-03 02:20:00|7238.1|7235.1|7238.1|7235.1|7239.5|7236.5|7238.1|7235.1|0
1733192700000|2024-12-03 02:25:00|7238|7235|7238.1|7235.1|7238.1|7235.1|7236.6|7233.6|0
1733193000000|2024-12-03 02:30:00|7236.6|7233.6|7239.5|7236.5|7239.5|7236.5|7236.6|7233.6|0
1733193300000|2024-12-03 02:35:00|7238.1|7235.1|7236.7|7233.7|7241|7238|7236.7|7233.7|0
1733193600000|2024-12-03 02:40:00|7237.4|7234.4|7236.7|7233.7|7237.4|7234.4|7235.9|7232.9|0
1733193900000|2024-12-03 02:45:00|7235.9|7232.9|7239.5|7236.5|7239.5|7236.5|7235.2|7232.2|0
1733194200000|2024-12-03 02:50:00|7238.8|7235.8|7236.7|7233.7|7238.8|7235.8|7236.7|7233.7|0
1733194500000|2024-12-03 02:55:00|7236.6|7233.6|7236.6|7233.6|7236.7|7233.7|7235.2|7232.2|0
1733194800000|2024-12-03 03:00:00|7236.7|7233.7|7241.7|7238.7|7241.7|7238.7|7236.7|7233.7|0
1733195100000|2024-12-03 03:05:00|7241|7238|7242.5|7239.5|7243.9|7240.9|7239.5|7236.5|0
1733195400000|2024-12-03 03:10:00|7241|7238|7244.7|7241.7|7245.4|7242.4|7241|7238|0
1733195700000|2024-12-03 03:15:00|7245.4|7242.4|7248.3|7245.3|7248.3|7245.3|7244.7|7241.7|0
1733196000000|2024-12-03 03:20:00|7247.6|7244.6|7246.9|7243.9|7248.3|7245.3|7245.4|7242.4|0
1733196300000|2024-12-03 03:25:00|7247.6|7244.6|7248.3|7245.3|7249|7246|7247.6|7244.6|0
1733196600000|2024-12-03 03:30:00|7246.8|7243.8|7249.9|7246.9|7249.9|7246.9|7246.8|7243.8|0
1733196900000|2024-12-03 03:35:00|7249.8|7246.8|7252.3|7249.3|7252.3|7249.3|7249.8|7246.8|0
1733197200000|2024-12-03 03:40:00|7252.6|7249.6|7253.5|7250.5|7255|7252|7251.9|7248.9|0
1733197500000|2024-12-03 03:45:00|7254.2|7251.2|7255|7252|7255|7252|7254.2|7251.2|0
1733197800000|2024-12-03 03:50:00|7255.1|7252.1|7255|7252|7256.5|7253.5|7255|7252|0
1733198100000|2024-12-03 03:55:00|7253.5|7250.5|7252.1|7249.1|7253.5|7250.5|7252.1|7249.1|0
1733198400000|2024-12-03 04:00:00|7250.7|7247.7|7250.6|7247.6|7252.1|7249.1|7250.6|7247.6|0
1733198700000|2024-12-03 04:05:00|7249.2|7246.2|7250.6|7247.6|7250.6|7247.6|7249.2|7246.2|0
1733199000000|2024-12-03 04:10:00|7251.3|7248.3|7252.8|7249.8|7253.5|7250.5|7251.3|7248.3|0
1733199300000|2024-12-03 04:15:00|7252.1|7249.1|7252.1|7249.1|7253.6|7250.6|7252.1|7249.1|0
1733199600000|2024-12-03 04:20:00|7253.6|7250.6|7253.5|7250.5|7255|7252|7253.5|7250.5|0
1733199900000|2024-12-03 04:25:00|7252.8|7249.8|7252|7249|7253.5|7250.5|7252|7249|0
1733200500000|2024-12-03 04:35:00|7250.5|7247.5|7249.5|7246.5|7250.5|7247.5|7249.5|7246.5|0
1733200800000|2024-12-03 04:40:00|7249.3|7246.3|7249.3|7246.3|7250|7247|7249.3|7246.3|0
1733201400000|2024-12-03 04:50:00|7247.8|7244.8|7245|7242|7247.9|7244.9|7245|7242|0
1733201700000|2024-12-03 04:55:00|7246.4|7243.4|7246.4|7243.4|7246.4|7243.4|7246.4|7243.4|0
1733202000000|2024-12-03 05:00:00|7245|7242|7243.5|7240.5|7245|7242|7242.1|7239.1|0
1733202300000|2024-12-03 05:05:00|7243.6|7240.6|7243.5|7240.5|7245|7242|7243.5|7240.5|0
1733202600000|2024-12-03 05:10:00|7243.6|7240.6|7243.5|7240.5|7245|7242|7243.5|7240.5|0
1733202900000|2024-12-03 05:15:00|7243.6|7240.6|7246.4|7243.4|7246.4|7243.4|7243.5|7240.5|0
1733203200000|2024-12-03 05:20:00|7246.5|7243.5|7249.3|7246.3|7249.3|7246.3|7246.5|7243.5|0
1733203500000|2024-12-03 05:25:00|7249.4|7246.4|7249.3|7246.3|7250.8|7247.8|7249.3|7246.3|0
1733204100000|2024-12-03 05:35:00|7250.8|7247.8|7250.8|7247.8|7251.5|7248.5|7250.8|7247.8|0
1733204400000|2024-12-03 05:40:00|7249.3|7246.3|7249.3|7246.3|7249.3|7246.3|7249.3|7246.3|0
1733204700000|2024-12-03 05:45:00|7250.1|7247.1|7249.3|7246.3|7250.8|7247.8|7249.3|7246.3|0
1733205000000|2024-12-03 05:50:00|7250.8|7247.8|7249.3|7246.3|7250.8|7247.8|7249.3|7246.3|0
1733205300000|2024-12-03 05:55:00|7249.4|7246.4|7252.4|7249.4|7252.4|7249.4|7249.3|7246.3|0
1733205600000|2024-12-03 06:00:00|7252.5|7249.5|7251|7248|7253.9|7250.9|7249.5|7246.5|0
1733205900000|2024-12-03 06:05:00|7251.7|7248.7|7248.1|7245.1|7252.4|7249.4|7248|7245|0
1733206200000|2024-12-03 06:10:00|7248.8|7245.8|7245.9|7242.9|7249.5|7246.5|7245.1|7242.1|0
1733206500000|2024-12-03 06:15:00|7245.2|7242.2|7242|7239|7246.6|7243.6|7240.5|7237.5|0
1733206800000|2024-12-03 06:20:00|7241.9|7238.9|7240.5|7237.5|7242|7239|7240.5|7237.5|0
1733207100000|2024-12-03 06:25:00|7239.1|7236.1|7240.4|7237.4|7241.9|7238.9|7237.6|7234.6|0
1733207400000|2024-12-03 06:30:00|7241.8|7238.8|7237.4|7234.4|7241.9|7238.9|7237.4|7234.4|0
1733207700000|2024-12-03 06:35:00|7238.9|7235.9|7240.3|7237.3|7240.3|7237.3|7237.4|7234.4|0
1733208000000|2024-12-03 06:40:00|7241.8|7238.8|7241|7238|7243.2|7240.2|7240.3|7237.3|0
1733208300000|2024-12-03 06:45:00|7241.8|7238.8|7244|7241|7244|7241|7239.7|7236.7|0
1733208600000|2024-12-03 06:50:00|7244.7|7241.7|7242.5|7239.5|7245.5|7242.5|7242.5|7239.5|0
1733208900000|2024-12-03 06:55:00|7241.1|7238.1|7238.2|7235.2|7241.1|7238.1|7238.2|7235.2|0
1733209200000|2024-12-03 07:00:00|7236.8|7233.8|7227|7225|7236.8|7233.8|7219.2|7217.2|439
1733209500000|2024-12-03 07:05:00|7228|7226|7224.5|7222.5|7229|7227|7221.7|7219.7|163
1733209800000|2024-12-03 07:10:00|7224.7|7222.7|7223|7221|7229|7227|7222.2|7220.2|112
1733210100000|2024-12-03 07:15:00|7222.7|7220.7|7219.5|7217.5|7223|7221|7218.5|7216.5|56
1733210400000|2024-12-03 07:20:00|7219.2|7217.2|7234.2|7232.2|7238.2|7236.2|7218.7|7216.7|151
1733210700000|2024-12-03 07:25:00|7234|7232|7234|7232|7234.5|7232.5|7230|7228|57
1733211000000|2024-12-03 07:30:00|7233.7|7231.7|7233.7|7231.7|7237.2|7235.2|7232.2|7230.2|129
1733211300000|2024-12-03 07:35:00|7234|7232|7229.5|7227.5|7235.7|7233.7|7229|7227|64
1733211600000|2024-12-03 07:40:00|7229.7|7227.7|7230.2|7228.2|7231.7|7229.7|7220.7|7218.7|283
1733211900000|2024-12-03 07:45:00|7230.5|7228.5|7220.2|7218.2|7230.5|7228.5|7216.2|7214.2|206
1733212200000|2024-12-03 07:50:00|7220|7218|7217.7|7215.7|7222.5|7220.5|7217|7215|137
1733212500000|2024-12-03 07:55:00|7217.2|7215.2|7237.5|7235.5|7237.5|7235.5|7216.7|7214.7|337
1733212800000|2024-12-03 08:00:00|7237|7236|7261.2|7260.2|7262|7261|7233.5|7232.5|1595
1733213100000|2024-12-03 08:05:00|7261.5|7260.5|7281.2|7280.2|7281.2|7280.2|7260.5|7259.5|949
1733213400000|2024-12-03 08:10:00|7281.5|7280.5|7275.2|7274.2|7292|7291|7273.2|7272.2|1455
1733213700000|2024-12-03 08:15:00|7275.5|7274.5|7294.5|7293.5|7296.5|7295.5|7275.5|7274.5|1082
1733214000000|2024-12-03 08:20:00|7294.2|7293.2|7299.7|7298.7|7301|7300|7291|7290|849
1733214300000|2024-12-03 08:25:00|7300|7299|7298.7|7297.7|7300.5|7299.5|7292|7291|873
1733214600000|2024-12-03 08:30:00|7299.2|7298.2|7299.7|7298.7|7302.2|7301.2|7295|7294|1064
1733214900000|2024-12-03 08:35:00|7300|7299|7306.5|7305.5|7307.2|7306.2|7298.5|7297.5|866
1733215200000|2024-12-03 08:40:00|7306.4|7305.4|7309.6|7308.6|7310.4|7309.4|7303.9|7302.9|576
1733215500000|2024-12-03 08:45:00|7309.4|7308.4|7309.6|7308.6|7313.6|7312.6|7307.4|7306.4|395
1733215800000|2024-12-03 08:50:00|7309.9|7308.9|7316.6|7315.6|7320.9|7319.9|7309.9|7308.9|593
1733216100000|2024-12-03 08:55:00|7316.9|7315.9|7315.6|7314.6|7318.1|7317.1|7311.6|7310.6|478
1733216400000|2024-12-03 09:00:00|7316.1|7315.1|7302.6|7301.6|7318.1|7317.1|7301.1|7300.1|631
1733216700000|2024-12-03 09:05:00|7302.4|7301.4|7297.6|7296.6|7302.4|7301.4|7290.1|7289.1|646
1733217000000|2024-12-03 09:10:00|7297.9|7296.9|7288.1|7287.1|7300.6|7299.6|7287.1|7286.1|412
1733217300000|2024-12-03 09:15:00|7288.4|7287.4|7286.6|7285.6|7288.6|7287.6|7278.1|7277.1|609
1733217600000|2024-12-03 09:20:00|7286.4|7285.4|7283.6|7282.6|7287.1|7286.1|7278.1|7277.1|521
1733217900000|2024-12-03 09:25:00|7283.1|7282.1|7284.1|7283.1|7286.6|7285.6|7280.9|7279.9|578
1733218200000|2024-12-03 09:30:00|7283.9|7282.9|7273.1|7272.1|7287.6|7286.6|7271.6|7270.6|413
1733218500000|2024-12-03 09:35:00|7272.1|7271.1|7276.6|7275.6|7276.9|7275.9|7269.1|7268.1|416
1733218800000|2024-12-03 09:40:00|7276.4|7275.4|7282.1|7281.1|7282.4|7281.4|7273.6|7272.6|286
1733219100000|2024-12-03 09:45:00|7281.9|7280.9|7279.6|7278.6|7285.6|7284.6|7278.4|7277.4|245
1733219400000|2024-12-03 09:50:00|7279.4|7278.4|7280.1|7279.1|7282.6|7281.6|7275.9|7274.9|172
1733219700000|2024-12-03 09:55:00|7279.9|7278.9|7282.1|7281.1|7283.6|7282.6|7279.1|7278.1|281
1733220000000|2024-12-03 10:00:00|7282.6|7281.6|7281.4|7280.4|7286.9|7285.9|7278.4|7277.4|243
1733220300000|2024-12-03 10:05:00|7281.1|7280.1|7282.1|7281.1|7283.9|7282.9|7276.6|7275.6|213
1733220600000|2024-12-03 10:10:00|7282.4|7281.4|7282.6|7281.6|7283.6|7282.6|7278.1|7277.1|163
1733220900000|2024-12-03 10:15:00|7282.9|7281.9|7276.1|7275.1|7283.9|7282.9|7274.9|7273.9|163
1733221200000|2024-12-03 10:20:00|7275.9|7274.9|7276.1|7275.1|7278.6|7277.6|7273.6|7272.6|249
1733221500000|2024-12-03 10:25:00|7276.4|7275.4|7277.6|7276.6|7278.9|7277.9|7272.1|7271.1|311
1733221800000|2024-12-03 10:30:00|7278.1|7277.1|7276.1|7275.1|7279.9|7278.9|7274.6|7273.6|151
1733222100000|2024-12-03 10:35:00|7276.4|7275.4|7275.6|7274.6|7280.4|7279.4|7271.9|7270.9|228
1733222400000|2024-12-03 10:40:00|7275.4|7274.4|7272.1|7271.1|7279.1|7278.1|7270.9|7269.9|213
1733222700000|2024-12-03 10:45:00|7272.4|7271.4|7269.4|7268.4|7273.6|7272.6|7269.4|7268.4|133
1733223000000|2024-12-03 10:50:00|7269.6|7268.6|7263.4|7262.4|7271.6|7270.6|7263.1|7262.1|257
1733223300000|2024-12-03 10:55:00|7263.6|7262.6|7266.1|7265.1|7268.6|7267.6|7262.9|7261.9|147
1733223600000|2024-12-03 11:00:00|7267.1|7266.1|7254.9|7253.9|7270.6|7269.6|7253.6|7252.6|607
1733223900000|2024-12-03 11:05:00|7254.4|7253.4|7246.9|7245.9|7260.1|7259.1|7246.4|7245.4|466
1733224200000|2024-12-03 11:10:00|7247.1|7246.1|7246.1|7245.1|7250.9|7249.9|7244.1|7243.1|261
1733224500000|2024-12-03 11:15:00|7245.6|7244.6|7253.6|7252.6|7253.6|7252.6|7245.1|7244.1|378
1733224800000|2024-12-03 11:20:00|7253.4|7252.4|7254.1|7253.1|7255.4|7254.4|7251.9|7250.9|291
1733225100000|2024-12-03 11:25:00|7253.9|7252.9|7250.6|7249.6|7254.9|7253.9|7245.9|7244.9|308
1733225400000|2024-12-03 11:30:00|7250.9|7249.9|7249.1|7248.1|7252.9|7251.9|7246.9|7245.9|148
1733225700000|2024-12-03 11:35:00|7249.6|7248.6|7252.1|7251.1|7254.4|7253.4|7249.4|7248.4|167
1733226000000|2024-12-03 11:40:00|7251.9|7250.9|7244.9|7243.9|7251.9|7250.9|7244.6|7243.6|977
1733226300000|2024-12-03 11:45:00|7245.1|7244.1|7250.4|7249.4|7251.6|7250.6|7244.6|7243.6|176
1733226600000|2024-12-03 11:50:00|7250.6|7249.6|7256.1|7255.1|7256.1|7255.1|7250.4|7249.4|205
1733226900000|2024-12-03 11:55:00|7255.9|7254.9|7259.9|7258.9|7262.4|7261.4|7254.4|7253.4|339
1733227200000|2024-12-03 12:00:00|7260.1|7259.1|7260.9|7259.9|7261.6|7260.6|7257.1|7256.1|100
1733227500000|2024-12-03 12:05:00|7260.6|7259.6|7263.6|7262.6|7263.6|7262.6|7259.1|7258.1|166
1733227800000|2024-12-03 12:10:00|7263.4|7262.4|7257.6|7256.6|7263.4|7262.4|7256.1|7255.1|137
1733228100000|2024-12-03 12:15:00|7257.4|7256.4|7257.6|7256.6|7258.1|7257.1|7255.6|7254.6|127
1733228400000|2024-12-03 12:20:00|7257.4|7256.4|7260.6|7259.6|7263.6|7262.6|7256.1|7255.1|148
1733228700000|2024-12-03 12:25:00|7260.9|7259.9|7258.6|7257.6|7262.1|7261.1|7256.1|7255.1|158
1733229000000|2024-12-03 12:30:00|7258.4|7257.4|7264.1|7263.1|7264.9|7263.9|7258.4|7257.4|110
1733229300000|2024-12-03 12:35:00|7264.4|7263.4|7259.1|7258.1|7265.1|7264.1|7257.9|7256.9|143
1733229600000|2024-12-03 12:40:00|7259.7|7258.7|7262.2|7261.2|7263|7262|7258.7|7257.7|115
1733229900000|2024-12-03 12:45:00|7262.5|7261.5|7261|7260|7262.7|7261.7|7258|7257|107
1733230200000|2024-12-03 12:50:00|7260.7|7259.7|7259.5|7258.5|7264.2|7263.2|7259.2|7258.2|137
1733230500000|2024-12-03 12:55:00|7259.2|7258.2|7263|7262|7263.7|7262.7|7257.2|7256.2|84
1733230800000|2024-12-03 13:00:00|7263.2|7262.2|7270|7269|7270.5|7269.5|7261.5|7260.5|163
1733231100000|2024-12-03 13:05:00|7269.7|7268.7|7271|7270|7272|7271|7268|7267|135
1733231400000|2024-12-03 13:10:00|7270.7|7269.7|7271.5|7270.5|7271.7|7270.7|7267.7|7266.7|113
1733231700000|2024-12-03 13:15:00|7271.7|7270.7|7271.7|7270.7|7272.2|7271.2|7267.5|7266.5|150
1733232000000|2024-12-03 13:20:00|7271.5|7270.5|7268.7|7267.7|7272.2|7271.2|7267.7|7266.7|121
1733232300000|2024-12-03 13:25:00|7268.5|7267.5|7271.2|7270.2|7271.7|7270.7|7268.2|7267.2|110
1733232600000|2024-12-03 13:30:00|7271.5|7270.5|7271.2|7270.2|7274.7|7273.7|7270.7|7269.7|118
1733232900000|2024-12-03 13:35:00|7271|7270|7273.2|7272.2|7275|7274|7269.5|7268.5|106
1733233200000|2024-12-03 13:40:00|7273.5|7272.5|7274.2|7273.2|7277.5|7276.5|7273.2|7272.2|95
1733233500000|2024-12-03 13:45:00|7274.5|7273.5|7272.7|7271.7|7274.7|7273.7|7271.2|7270.2|107
1733233800000|2024-12-03 13:50:00|7273|7272|7262.2|7261.2|7274.5|7273.5|7261.5|7260.5|176
1733234100000|2024-12-03 13:55:00|7262.5|7261.5|7259.7|7258.7|7266.7|7265.7|7255.2|7254.2|229
1733234400000|2024-12-03 14:00:00|7260.2|7259.2|7263.7|7262.7|7269|7268|7259.7|7258.7|125
1733234700000|2024-12-03 14:05:00|7263.5|7262.5|7255.7|7254.7|7263.7|7262.7|7255.2|7254.2|303
1733235000000|2024-12-03 14:10:00|7256|7255|7254.7|7253.7|7258.2|7257.2|7253|7252|113
1733235300000|2024-12-03 14:15:00|7254.2|7253.2|7250.7|7249.7|7254.7|7253.7|7248.2|7247.2|187
1733235600000|2024-12-03 14:20:00|7250.5|7249.5|7251.5|7250.5|7254.2|7253.2|7249.2|7248.2|245
1733235900000|2024-12-03 14:25:00|7251.2|7250.2|7245.2|7244.2|7251.2|7250.2|7243.2|7242.2|244
1733236200000|2024-12-03 14:30:00|7245.5|7244.5|7240.2|7239.2|7247.2|7246.2|7238.5|7237.5|1041
1733236500000|2024-12-03 14:35:00|7240.5|7239.5|7230.7|7229.7|7243.2|7242.2|7229|7228|460
1733236800000|2024-12-03 14:40:00|7231|7230|7234.2|7233.2|7235.7|7234.7|7228.7|7227.7|377
1733237100000|2024-12-03 14:45:00|7234|7233|7241|7240|7244.7|7243.7|7233|7232|354
1733237400000|2024-12-03 14:50:00|7241.2|7240.2|7237.7|7236.7|7241.5|7240.5|7237|7236|329
1733237700000|2024-12-03 14:55:00|7238|7237|7238.5|7237.5|7241.7|7240.7|7237.5|7236.5|289
1733238000000|2024-12-03 15:00:00|7238.7|7237.7|7247.7|7246.7|7249.2|7248.2|7236.5|7235.5|313
1733238300000|2024-12-03 15:05:00|7247.5|7246.5|7247.2|7246.2|7250.7|7249.7|7245.2|7244.2|260
1733238600000|2024-12-03 15:10:00|7247.3|7246.3|7245.3|7244.3|7247.8|7246.8|7241.3|7240.3|217
1733238900000|2024-12-03 15:15:00|7245.1|7244.1|7243.3|7242.3|7247.1|7246.1|7240.8|7239.8|399
1733239200000|2024-12-03 15:20:00|7243.1|7242.1|7236.8|7235.8|7243.3|7242.3|7236.1|7235.1|233
1733239500000|2024-12-03 15:25:00|7236.6|7235.6|7230.3|7229.3|7236.8|7235.8|7230.3|7229.3|392
1733239800000|2024-12-03 15:30:00|7230.1|7229.1|7237.1|7236.1|7238.3|7237.3|7229.3|7228.3|250
1733240100000|2024-12-03 15:35:00|7236.8|7235.8|7245.8|7244.8|7246.8|7245.8|7236.8|7235.8|267
1733240400000|2024-12-03 15:40:00|7245.6|7244.6|7243.3|7242.3|7245.6|7244.6|7239.6|7238.6|273
1733240700000|2024-12-03 15:45:00|7243.6|7242.6|7247.3|7246.3|7247.3|7246.3|7242.1|7241.1|222
1733241000000|2024-12-03 15:50:00|7247.1|7246.1|7250.8|7249.8|7254.6|7253.6|7246.8|7245.8|287
1733241300000|2024-12-03 15:55:00|7250.6|7249.6|7245.8|7244.8|7251.1|7250.1|7244.3|7243.3|386
1733241600000|2024-12-03 16:00:00|7246.1|7245.1|7248.8|7247.8|7253.6|7252.6|7244.8|7243.8|433
1733241900000|2024-12-03 16:05:00|7248.6|7247.6|7245.3|7244.3|7249.3|7248.3|7244.8|7243.8|282
1733242200000|2024-12-03 16:10:00|7245.6|7244.6|7244.3|7243.3|7248.3|7247.3|7243.8|7242.8|324
1733242500000|2024-12-03 16:15:00|7244.1|7243.1|7247.1|7246.1|7247.6|7246.6|7242.1|7241.1|449
1733242800000|2024-12-03 16:20:00|7246.8|7245.8|7249.6|7248.6|7250.1|7249.1|7245.6|7244.6|665
1733243100000|2024-12-03 16:25:00|7249.8|7248.8|7259.3|7258.3|7259.3|7258.3|7249.6|7248.6|916
1733243400000|2024-12-03 16:30:00|7259.8|7257.8|7257.1|7255.1|7261.3|7259.3|7255.8|7253.8|2640
1733243700000|2024-12-03 16:35:00|7256.3|7254.3|7249.1|7247.1|7257.1|7255.1|7247.3|7245.3|985
1733244000000|2024-12-03 16:40:00|7248.8|7246.8|7240.8|7238.8|7249.1|7247.1|7239.6|7237.6|207
1733244300000|2024-12-03 16:45:00|7240.6|7238.6|7245.3|7243.3|7245.3|7243.3|7240.6|7238.6|138
1733244600000|2024-12-03 16:50:00|7245.6|7243.6|7245.8|7243.8|7246.6|7244.6|7242.1|7240.1|127
1733244900000|2024-12-03 16:55:00|7245.6|7243.6|7244.1|7242.1|7246.6|7244.6|7242.6|7240.6|104
1733245200000|2024-12-03 17:00:00|7244.3|7242.3|7245.3|7243.3|7247.1|7245.1|7243.6|7241.6|85
1733245500000|2024-12-03 17:05:00|7245.1|7243.1|7249.8|7247.8|7250.1|7248.1|7244.1|7242.1|37
1733245800000|2024-12-03 17:10:00|7250.1|7248.1|7252.1|7250.1|7252.1|7250.1|7249.3|7247.3|49
1733246100000|2024-12-03 17:15:00|7251.8|7249.8|7252.6|7250.6|7254.1|7252.1|7251.6|7249.6|51
1733246400000|2024-12-03 17:20:00|7252.8|7250.8|7251.6|7249.6|7254.8|7252.8|7251.6|7249.6|53
1733246700000|2024-12-03 17:25:00|7251.8|7249.8|7251.6|7249.6|7253.3|7251.3|7251.6|7249.6|105
1733247000000|2024-12-03 17:30:00|7251.3|7249.3|7254.1|7252.1|7254.6|7252.6|7251.1|7249.1|65
1733247300000|2024-12-03 17:35:00|7254.6|7252.6|7254.8|7252.8|7255.6|7253.6|7253.3|7251.3|29
1733247600000|2024-12-03 17:40:00|7254.6|7252.6|7259.8|7257.8|7259.8|7257.8|7254.6|7252.6|67
1733247900000|2024-12-03 17:45:00|7259.6|7257.6|7259.6|7257.6|7263.3|7261.3|7259.1|7257.1|317
1733248200000|2024-12-03 17:50:00|7259.3|7257.3|7259.6|7257.6|7260.6|7258.6|7257.8|7255.8|54
1733248500000|2024-12-03 17:55:00|7259.8|7257.8|7256.6|7254.6|7260.1|7258.1|7256.6|7254.6|104
1733248800000|2024-12-03 18:00:00|7257.1|7255.1|7255.6|7253.6|7257.6|7255.6|7254.6|7252.6|67
1733249100000|2024-12-03 18:05:00|7255.8|7253.8|7255.8|7253.8|7257.3|7255.3|7255.3|7253.3|48
1733249400000|2024-12-03 18:10:00|7256.1|7254.1|7253.6|7251.6|7258.6|7256.6|7253.1|7251.1|156
1733249700000|2024-12-03 18:15:00|7253.3|7251.3|7252.3|7250.3|7254.6|7252.6|7251.1|7249.1|74
1733250000000|2024-12-03 18:20:00|7252.6|7250.6|7251.3|7249.3|7252.6|7250.6|7249.3|7247.3|46
1733250300000|2024-12-03 18:25:00|7251.6|7249.6|7250.3|7248.3|7251.8|7249.8|7249.8|7247.8|37
1733250600000|2024-12-03 18:30:00|7250.1|7248.1|7250.1|7248.1|7251.6|7249.6|7249.6|7247.6|63
1733250900000|2024-12-03 18:35:00|7249.8|7247.8|7251.8|7249.8|7252.6|7250.6|7249.8|7247.8|43
1733251200000|2024-12-03 18:40:00|7252.1|7250.1|7249.3|7247.3|7253.1|7251.1|7248.6|7246.6|53
1733251500000|2024-12-03 18:45:00|7249.1|7247.1|7251.6|7249.6|7252.1|7250.1|7248.6|7246.6|21
1733251800000|2024-12-03 18:50:00|7251.3|7249.3|7251.6|7249.6|7253.1|7251.1|7250.8|7248.8|46
1733252100000|2024-12-03 18:55:00|7251.8|7249.8|7251.3|7249.3|7252.6|7250.6|7249.3|7247.3|30
1733252400000|2024-12-03 19:00:00|7251.6|7249.6|7250.3|7248.3|7251.6|7249.6|7248.8|7246.8|37
1733252700000|2024-12-03 19:05:00|7250.6|7248.6|7250.3|7248.3|7252.1|7250.1|7249.1|7247.1|132
1733253000000|2024-12-03 19:10:00|7250.1|7248.1|7248.8|7246.8|7251.1|7249.1|7247.8|7245.8|47
1733253300000|2024-12-03 19:15:00|7248.6|7246.6|7252.6|7250.6|7252.6|7250.6|7245.8|7243.8|68
1733253600000|2024-12-03 19:20:00|7251.8|7249.8|7251.6|7249.6|7253.1|7251.1|7250.1|7248.1|50
1733253900000|2024-12-03 19:25:00|7251.8|7249.8|7254.3|7252.3|7254.3|7252.3|7251.3|7249.3|44
1733254200000|2024-12-03 19:30:00|7254.1|7252.1|7256.1|7254.1|7257.1|7255.1|7253.3|7251.3|76
1733254500000|2024-12-03 19:35:00|7256.3|7254.3|7254.3|7252.3|7256.3|7254.3|7253.3|7251.3|61
1733254800000|2024-12-03 19:40:00|7254.1|7252.1|7253.8|7251.8|7254.6|7252.6|7252.6|7250.6|30
1733255100000|2024-12-03 19:45:00|7254.1|7252.1|7255.3|7253.3|7255.6|7253.6|7254.1|7252.1|35
1733255400000|2024-12-03 19:50:00|7255.6|7253.6|7256.8|7254.8|7257.1|7255.1|7254.3|7252.3|55
1733255700000|2024-12-03 19:55:00|7257.1|7255.1|7255.1|7253.1|7257.6|7255.6|7254.6|7252.6|28
1733256000000|2024-12-03 20:00:00|7255.3|7253.3|7252.3|7250.3|7255.6|7253.6|7252.1|7250.1|69
1733256300000|2024-12-03 20:05:00|7252.1|7250.1|7253.6|7251.6|7254.6|7252.6|7251.6|7249.6|29
1733256600000|2024-12-03 20:10:00|7253.3|7251.3|7254.1|7252.1|7254.3|7252.3|7252.1|7250.1|30
1733256900000|2024-12-03 20:15:00|7253.8|7251.8|7252.1|7250.1|7254.1|7252.1|7251.3|7249.3|67
1733257200000|2024-12-03 20:20:00|7252.3|7250.3|7252.8|7250.8|7254.1|7252.1|7251.3|7249.3|58
1733257500000|2024-12-03 20:25:00|7253.1|7251.1|7253.1|7251.1|7254.1|7252.1|7252.8|7250.8|35
1733257800000|2024-12-03 20:30:00|7252.8|7250.8|7252.6|7250.6|7253.1|7251.1|7250.1|7248.1|157
1733258100000|2024-12-03 20:35:00|7252.8|7250.8|7251.8|7249.8|7255.1|7253.1|7251.6|7249.6|123
1733258400000|2024-12-03 20:40:00|7252.1|7250.1|7252.3|7250.3|7253.1|7251.1|7251.1|7249.1|66
1733258700000|2024-12-03 20:45:00|7252.1|7250.1|7254.8|7252.8|7255.1|7253.1|7251.8|7249.8|107
1733259000000|2024-12-03 20:50:00|7255.1|7253.1|7254.3|7252.3|7256.6|7254.6|7253.8|7251.8|119
1733259300000|2024-12-03 20:55:00|7254.1|7252.1|7253.6|7251.6|7256.1|7254.1|7251.8|7249.8|182
1733259600000|2024-12-03 21:00:00|7256|7252|7255.4|7251.4|7256.5|7252.5|7252.8|7248.8|0
1733259900000|2024-12-03 21:05:00|7255.1|7251.1|7257.6|7253.6|7259.7|7255.7|7255.1|7251.1|0
1733260200000|2024-12-03 21:10:00|7257.7|7253.7|7260.3|7256.3|7260.8|7256.8|7257.3|7253.3|0
1733260500000|2024-12-03 21:15:00|7260.6|7256.6|7261.1|7257.1|7263.8|7259.8|7260.6|7256.6|0
1733260800000|2024-12-03 21:20:00|7261.2|7257.2|7262|7258|7262.3|7258.3|7261.1|7257.1|0
1733261100000|2024-12-03 21:25:00|7262.3|7258.3|7263.2|7259.2|7263.5|7259.5|7262|7258|0
1733261400000|2024-12-03 21:30:00|7263.5|7259.5|7263|7259|7263.5|7259.5|7262|7258|0
1733261700000|2024-12-03 21:35:00|7262.7|7258.7|7262.6|7258.6|7263.3|7259.3|7261.7|7257.7|0
1733262000000|2024-12-03 21:40:00|7262.5|7258.5|7262.9|7258.9|7263.1|7259.1|7262.5|7258.5|0
1733262300000|2024-12-03 21:45:00|7263.2|7259.2|7263.2|7259.2|7263.8|7259.8|7262.9|7258.9|0
1733262600000|2024-12-03 21:50:00|7263.5|7259.5|7261.7|7257.7|7263.5|7259.5|7261.7|7257.7|0
1733262900000|2024-12-03 21:55:00|7261.6|7257.6|7259.9|7255.9|7262|7258|7259.2|7255.2|0
1733263200000|2024-12-03 22:00:00|7260.7|7256.7|7260.6|7256.6|7260.8|7256.8|7259.8|7255.8|0
1733263500000|2024-12-03 22:05:00|7260.5|7256.5|7260.6|7256.6|7260.8|7256.8|7260.5|7256.5|0
1733263800000|2024-12-03 22:10:00|7260.5|7256.5|7260.6|7256.6|7260.8|7256.8|7260.2|7256.2|0
1733264100000|2024-12-03 22:15:00|7260.8|7256.8|7260.8|7256.8|7260.8|7256.8|7260.5|7256.5|0
1733264400000|2024-12-03 22:20:00|7260.7|7256.7|7259.4|7255.4|7260.7|7256.7|7258.4|7254.4|0
1733264700000|2024-12-03 22:25:00|7259.1|7255.1|7258.5|7254.5|7259.1|7255.1|7257.5|7253.5|0
1733265000000|2024-12-03 22:30:00|7258.7|7254.7|7258.9|7254.9|7259|7255|7258.4|7254.4|0
1733265300000|2024-12-03 22:35:00|7259|7255|7261.5|7257.5|7261.6|7257.6|7259|7255|0
1733265600000|2024-12-03 22:40:00|7261.2|7257.2|7261.6|7257.6|7261.6|7257.6|7261.2|7257.2|0
1733265900000|2024-12-03 22:45:00|7261.3|7257.3|7261.3|7257.3|7261.3|7257.3|7261|7257|0
1733266200000|2024-12-03 22:50:00|7261.4|7257.4|7261.7|7257.7|7261.7|7257.7|7261.2|7257.2|0
1733266500000|2024-12-03 22:55:00|7262|7258|7261.9|7257.9|7262.3|7258.3|7261.8|7257.8|0
1733266800000|2024-12-03 23:00:00|7261.8|7257.8|7258.2|7254.2|7261.8|7257.8|7255.5|7251.5|0
1733267100000|2024-12-03 23:05:00|7258.4|7254.4|7257.5|7253.5|7259.1|7255.1|7257|7253|0
1733267400000|2024-12-03 23:10:00|7257.7|7253.7|7258.4|7254.4|7259.5|7255.5|7257.4|7253.4|0
1733267700000|2024-12-03 23:15:00|7258.6|7254.6|7258.7|7254.7|7259.3|7255.3|7258.1|7254.1|0
1733268000000|2024-12-03 23:20:00|7258.9|7254.9|7259.6|7255.6|7259.9|7255.9|7258.7|7254.7|0
1733268300000|2024-12-03 23:25:00|7259.9|7255.9|7259.9|7255.9|7260.2|7256.2|7259.6|7255.6|0
1733268600000|2024-12-03 23:30:00|7259.6|7255.6|7261.1|7257.1|7261.4|7257.4|7259.6|7255.6|0
1733268900000|2024-12-03 23:35:00|7261|7257|7261|7257|7262|7258|7260.2|7256.2|0
1733269200000|2024-12-03 23:40:00|7261.1|7257.1|7262|7258|7263|7259|7260.8|7256.8|0
1733269500000|2024-12-03 23:45:00|7261.9|7257.9|7262.9|7258.9|7263.5|7259.5|7261.1|7257.1|0
1733269800000|2024-12-03 23:50:00|7263|7259|7262.9|7258.9|7263|7259|7261.7|7257.7|0
1733270100000|2024-12-03 23:55:00|7262.7|7258.7|7262.9|7258.9|7263.5|7259.5|7262.6|7258.6|0
1733270400000|2024-12-04 00:00:00|7262.7|7258.7|7261.7|7257.7|7262.9|7258.9|7261.7|7257.7|0
1733270700000|2024-12-04 00:05:00|7261.6|7257.6|7261.7|7257.7|7262.3|7258.3|7261.4|7257.4|0
1733271000000|2024-12-04 00:10:00|7261.9|7257.9|7259.6|7255.6|7262.1|7258.1|7259.6|7255.6|0
1733271300000|2024-12-04 00:15:00|7259.8|7255.8|7255|7252|7259.9|7255.9|7252.1|7248.6|0
1733271600000|2024-12-04 00:20:00|7254.3|7251.3|7256.6|7253.6|7258|7255|7252.1|7249.1|0
1733271900000|2024-12-04 00:25:00|7257.3|7254.3|7256.5|7253.5|7258|7255|7255.8|7252.8|0
1733272200000|2024-12-04 00:30:00|7257.2|7254.2|7257.2|7254.2|7258.7|7255.7|7255.7|7252.7|0
1733272500000|2024-12-04 00:35:00|7256.5|7253.5|7255|7252|7257.2|7254.2|7255|7252|0
1733272800000|2024-12-04 00:40:00|7255.1|7252.1|7250.7|7247.7|7255.8|7252.8|7250.7|7247.7|0
1733273100000|2024-12-04 00:45:00|7250|7247|7252.9|7249.9|7252.9|7249.9|7247.1|7244.1|0
1733273400000|2024-12-04 00:50:00|7253.6|7250.6|7252.9|7249.9|7253.6|7250.6|7251.4|7248.4|0
1733273700000|2024-12-04 00:55:00|7253|7250|7250.8|7247.8|7254.4|7251.4|7250.8|7247.8|0
1733274000000|2024-12-04 01:00:00|7251.5|7248.5|7254.4|7251.4|7255.8|7252.8|7251.5|7248.5|0
1733274300000|2024-12-04 01:05:00|7255.1|7252.1|7253.6|7250.6|7255.8|7252.8|7252.9|7249.9|0
1733274600000|2024-12-04 01:10:00|7252.9|7249.9|7252.9|7249.9|7254.4|7251.4|7251.5|7248.5|0
1733274900000|2024-12-04 01:15:00|7253.6|7250.6|7253.7|7250.7|7254.4|7251.4|7252.9|7249.9|0
1733275200000|2024-12-04 01:20:00|7254.4|7251.4|7253.7|7250.7|7254.4|7251.4|7252.9|7249.9|0
1733275500000|2024-12-04 01:25:00|7252.9|7249.9|7251.5|7248.5|7254.4|7251.4|7251.5|7248.5|0
1733275800000|2024-12-04 01:30:00|7252.9|7249.9|7251.5|7248.5|7254.4|7251.4|7250|7247|0
1733276100000|2024-12-04 01:35:00|7250.7|7247.7|7249.4|7246.4|7251.5|7248.5|7249.4|7246.4|0
1733276400000|2024-12-04 01:40:00|7249.3|7246.3|7251.5|7248.5|7251.5|7248.5|7248.6|7245.6|0
1733276700000|2024-12-04 01:45:00|7250.1|7247.1|7251.5|7248.5|7251.5|7248.5|7250|7247|0
1733277000000|2024-12-04 01:50:00|7252.2|7249.2|7253|7250|7254.5|7251.5|7251.5|7248.5|0
1733277300000|2024-12-04 01:55:00|7251.6|7248.6|7251.6|7248.6|7253|7250|7250.9|7247.9|0
1733277600000|2024-12-04 02:00:00|7252.3|7249.3|7253.8|7250.8|7256|7253|7252.3|7249.3|0
1733277900000|2024-12-04 02:05:00|7254.5|7251.5|7253.8|7250.8|7256|7253|7253.8|7250.8|0
1733278200000|2024-12-04 02:10:00|7254.5|7251.5|7250.8|7247.8|7254.5|7251.5|7250.1|7247.1|0
1733278500000|2024-12-04 02:15:00|7250.9|7247.9|7251.6|7248.6|7251.6|7248.6|7249.4|7246.4|0
1733278800000|2024-12-04 02:20:00|7253.1|7250.1|7253|7250|7254.5|7251.5|7251.6|7248.6|0
1733279100000|2024-12-04 02:25:00|7252.3|7249.3|7253|7250|7253.1|7250.1|7251.6|7248.6|0
1733279400000|2024-12-04 02:30:00|7253.1|7250.1|7253|7250|7253.1|7250.1|7251.6|7248.6|0
1733279700000|2024-12-04 02:35:00|7253.1|7250.1|7251.6|7248.6|7254.5|7251.5|7251.6|7248.6|0
1733280000000|2024-12-04 02:40:00|7252.3|7249.3|7250.9|7247.9|7252.3|7249.3|7250.2|7247.2|0
1733280300000|2024-12-04 02:45:00|7251.6|7248.6|7251.6|7248.6|7251.6|7248.6|7250.2|7247.2|0
1733280600000|2024-12-04 02:50:00|7250.9|7247.9|7250.2|7247.2|7250.9|7247.9|7248.7|7245.7|0
1733280900000|2024-12-04 02:55:00|7250.9|7247.9|7251.7|7248.7|7251.7|7248.7|7250.2|7247.2|0
1733281200000|2024-12-04 03:00:00|7250.9|7247.9|7250.2|7247.2|7251.7|7248.7|7250.2|7247.2|0
1733281500000|2024-12-04 03:05:00|7251.6|7248.6|7253.1|7250.1|7253.1|7250.1|7251.6|7248.6|0
1733281800000|2024-12-04 03:10:00|7254.5|7251.5|7253.1|7250.1|7254.5|7251.5|7253.1|7250.1|0
1733282100000|2024-12-04 03:15:00|7253.8|7250.8|7253|7250|7254.5|7251.5|7253|7250|0
1733282400000|2024-12-04 03:20:00|7251.6|7248.6|7250.8|7247.8|7251.6|7248.6|7250.1|7247.1|0
1733282700000|2024-12-04 03:25:00|7250.1|7247.1|7253|7250|7253|7250|7249.4|7246.4|0
1733283000000|2024-12-04 03:30:00|7251.5|7248.5|7255.9|7252.9|7257.4|7254.4|7251.5|7248.5|0
1733283300000|2024-12-04 03:35:00|7257.4|7254.4|7261.7|7258.7|7263.9|7260.9|7255.9|7252.9|0
1733283600000|2024-12-04 03:40:00|7260.3|7257.3|7261|7258|7261.7|7258.7|7260.2|7257.2|0
1733283900000|2024-12-04 03:45:00|7261.7|7258.7|7261.9|7258.9|7261.9|7258.9|7260.2|7257.2|0
1733284200000|2024-12-04 03:50:00|7260.5|7257.5|7260.5|7257.5|7261.9|7258.9|7259|7256|0
1733284500000|2024-12-04 03:55:00|7261.9|7258.9|7261.9|7258.9|7263.4|7260.4|7261.2|7258.2|0
1733284800000|2024-12-04 04:00:00|7261.8|7258.8|7261.6|7258.6|7262.3|7259.3|7260.8|7257.8|0
1733285100000|2024-12-04 04:05:00|7260.1|7257.1|7260.1|7257.1|7260.9|7257.9|7259.4|7256.4|0
1733285400000|2024-12-04 04:10:00|7259.4|7256.4|7258.7|7255.7|7259.4|7256.4|7256.5|7253.5|0
1733285700000|2024-12-04 04:15:00|7259.4|7256.4|7260.2|7257.2|7260.9|7257.9|7259.4|7256.4|0
1733286000000|2024-12-04 04:20:00|7259.5|7256.5|7259.5|7256.5|7260.2|7257.2|7258.8|7255.8|0
1733286300000|2024-12-04 04:25:00|7260.2|7257.2|7258.7|7255.7|7260.2|7257.2|7257.3|7254.3|0
1733286600000|2024-12-04 04:30:00|7257.9|7254.9|7257.2|7254.2|7258.7|7255.7|7257.2|7254.2|0
1733286900000|2024-12-04 04:35:00|7258.7|7255.7|7257.2|7254.2|7258.7|7255.7|7257.2|7254.2|0
1733287200000|2024-12-04 04:40:00|7258|7255|7258.7|7255.7|7258.7|7255.7|7257.2|7254.2|0
1733287500000|2024-12-04 04:45:00|7258|7255|7258.7|7255.7|7260.2|7257.2|7258|7255|0
1733287800000|2024-12-04 04:50:00|7259.4|7256.4|7260.1|7257.1|7260.1|7257.1|7259.4|7256.4|0
1733288100000|2024-12-04 04:55:00|7259.4|7256.4|7258.7|7255.7|7259.4|7256.4|7258.7|7255.7|0
1733288400000|2024-12-04 05:00:00|7258|7255|7257.3|7254.3|7258|7255|7257.2|7254.2|0
1733288700000|2024-12-04 05:05:00|7258|7255|7255.9|7252.9|7258.8|7255.8|7255.9|7252.9|0
1733289000000|2024-12-04 05:10:00|7254.4|7251.4|7255.2|7252.2|7255.9|7252.9|7254.4|7251.4|0
1733289300000|2024-12-04 05:15:00|7254.4|7251.4|7255.9|7252.9|7255.9|7252.9|7254.4|7251.4|0
1733289600000|2024-12-04 05:20:00|7257.3|7254.3|7257.4|7254.4|7257.4|7254.4|7256.6|7253.6|0
1733289900000|2024-12-04 05:25:00|7258.1|7255.1|7257.5|7254.5|7258.9|7255.9|7257.5|7254.5|0
1733290200000|2024-12-04 05:30:00|7258.9|7255.9|7260.4|7257.4|7261.1|7258.1|7258.9|7255.9|0
1733290500000|2024-12-04 05:35:00|7259.6|7256.6|7260.4|7257.4|7260.4|7257.4|7258.9|7255.9|0
1733290800000|2024-12-04 05:40:00|7261.1|7258.1|7260.4|7257.4|7261.8|7258.8|7260.4|7257.4|0
1733291100000|2024-12-04 05:45:00|7259.6|7256.6|7259.6|7256.6|7260.4|7257.4|7258.9|7255.9|0
1733291400000|2024-12-04 05:50:00|7258.9|7255.9|7258.9|7255.9|7260.4|7257.4|7258.9|7255.9|0
1733291700000|2024-12-04 05:55:00|7259.6|7256.6|7265.4|7262.4|7265.4|7262.4|7259.6|7256.6|0
1733292000000|2024-12-04 06:00:00|7266.1|7263.1|7264.7|7261.7|7266.1|7263.1|7263.2|7260.2|0
1733292300000|2024-12-04 06:05:00|7265.4|7262.4|7265.5|7262.5|7265.5|7262.5|7264|7261|0
1733292600000|2024-12-04 06:10:00|7266.2|7263.2|7264.7|7261.7|7266.2|7263.2|7263.3|7260.3|0
1733292900000|2024-12-04 06:15:00|7264|7261|7261.8|7258.8|7264.7|7261.7|7261.8|7258.8|0
1733293200000|2024-12-04 06:20:00|7261.1|7258.1|7260.3|7257.3|7261.8|7258.8|7260.3|7257.3|0
1733293500000|2024-12-04 06:25:00|7260.2|7257.2|7254.4|7251.4|7260.2|7257.2|7254.4|7251.4|0
1733293800000|2024-12-04 06:30:00|7253.7|7250.7|7254.3|7251.3|7255.8|7252.8|7252.1|7249.1|0
1733294100000|2024-12-04 06:35:00|7252.9|7249.9|7252.8|7249.8|7254.3|7251.3|7252.8|7249.8|0
1733294400000|2024-12-04 06:40:00|7253.6|7250.6|7254.3|7251.3|7254.3|7251.3|7253.6|7250.6|0
1733294700000|2024-12-04 06:45:00|7255.8|7252.8|7257.2|7254.2|7257.2|7254.2|7255.8|7252.8|0
1733295000000|2024-12-04 06:50:00|7255.8|7252.8|7254.4|7251.4|7255.8|7252.8|7251.5|7248.5|0
1733295300000|2024-12-04 06:55:00|7254.3|7251.3|7256.5|7253.5|7257.3|7254.3|7254.3|7251.3|0
1733295600000|2024-12-04 07:00:00|7257.3|7254.3|7241.3|7239.3|7257.7|7254.3|7239.3|7237.3|246
1733295900000|2024-12-04 07:05:00|7241.6|7239.6|7235.3|7233.3|7243.1|7241.1|7234.8|7232.8|120
1733296200000|2024-12-04 07:10:00|7235.1|7233.1|7240.1|7238.1|7241.6|7239.6|7234.3|7232.3|119
1733296500000|2024-12-04 07:15:00|7240.3|7238.3|7234.6|7232.6|7241.1|7239.1|7233.6|7231.6|43
1733296800000|2024-12-04 07:20:00|7234.8|7232.8|7231.8|7229.8|7236.3|7234.3|7231.8|7229.8|30
1733297100000|2024-12-04 07:25:00|7232.1|7230.1|7236.6|7234.6|7238.1|7236.1|7232.1|7230.1|114
1733297400000|2024-12-04 07:30:00|7236.8|7234.8|7238.6|7236.6|7244.1|7242.1|7233.6|7231.6|175
1733297700000|2024-12-04 07:35:00|7238.3|7236.3|7242.1|7240.1|7242.1|7240.1|7237.3|7235.3|41
1733298000000|2024-12-04 07:40:00|7241.8|7239.8|7244.3|7242.3|7246.1|7244.1|7240.1|7238.1|114
1733298300000|2024-12-04 07:45:00|7244.8|7242.8|7241.1|7239.1|7245.3|7243.3|7239.8|7237.8|62
1733298600000|2024-12-04 07:50:00|7240.8|7238.8|7252.1|7250.1|7252.3|7250.3|7240.8|7238.8|107
1733298900000|2024-12-04 07:55:00|7252.3|7250.3|7261.6|7259.6|7261.6|7259.6|7252.1|7250.1|233
1733299200000|2024-12-04 08:00:00|7261.1|7260.1|7277.3|7276.3|7279.8|7278.8|7255.6|7254.6|1480
1733299500000|2024-12-04 08:05:00|7277.1|7276.1|7277.8|7276.8|7281.6|7280.6|7273.8|7272.8|494
1733299800000|2024-12-04 08:10:00|7276.8|7275.8|7275.3|7274.3|7283.3|7282.3|7273.8|7272.8|520
1733300100000|2024-12-04 08:15:00|7275.1|7274.1|7279.8|7278.8|7282.6|7281.6|7270.8|7269.8|577
1733300400000|2024-12-04 08:20:00|7279.6|7278.6|7274.3|7273.3|7280.8|7279.8|7272.8|7271.8|298
1733300700000|2024-12-04 08:25:00|7274.6|7273.6|7286.1|7285.1|7287.1|7286.1|7273.8|7272.8|369
1733301000000|2024-12-04 08:30:00|7285.8|7284.8|7282.3|7281.3|7286.1|7285.1|7280.8|7279.8|323
1733301300000|2024-12-04 08:35:00|7282.1|7281.1|7282.1|7281.1|7285.8|7284.8|7279.3|7278.3|278
1733301600000|2024-12-04 08:40:00|7282.2|7281.2|7290.2|7289.2|7290.2|7289.2|7280.2|7279.2|245
1733301900000|2024-12-04 08:45:00|7289.9|7288.9|7282.9|7281.9|7290.9|7289.9|7280.9|7279.9|337
1733302200000|2024-12-04 08:50:00|7283.2|7282.2|7286.2|7285.2|7287.9|7286.9|7281.4|7280.4|169
1733302500000|2024-12-04 08:55:00|7286.4|7285.4|7289.4|7288.4|7289.4|7288.4|7283.7|7282.7|146
1733302800000|2024-12-04 09:00:00|7289.7|7288.7|7282.7|7281.7|7294.2|7293.2|7282.2|7281.2|392
1733303100000|2024-12-04 09:05:00|7282.9|7281.9|7284.4|7283.4|7286.7|7285.7|7279.7|7278.7|150
1733303400000|2024-12-04 09:10:00|7284.2|7283.2|7284.7|7283.7|7284.9|7283.9|7277.4|7276.4|177
1733303700000|2024-12-04 09:15:00|7285.4|7284.4|7279.4|7278.4|7286.9|7285.9|7278.4|7277.4|179
1733304000000|2024-12-04 09:20:00|7279.7|7278.7|7283.9|7282.9|7284.9|7283.9|7274.7|7273.7|270
1733304300000|2024-12-04 09:25:00|7283.4|7282.4|7283.9|7282.9|7284.9|7283.9|7281.7|7280.7|123
1733304600000|2024-12-04 09:30:00|7283.7|7282.7|7281.9|7280.9|7285.7|7284.7|7279.2|7278.2|237
1733304900000|2024-12-04 09:35:00|7282.2|7281.2|7281.9|7280.9|7283.2|7282.2|7278.9|7277.9|126
1733305200000|2024-12-04 09:40:00|7282.2|7281.2|7282.4|7281.4|7286.4|7285.4|7279.9|7278.9|140
1733305500000|2024-12-04 09:45:00|7282.2|7281.2|7277.9|7276.9|7283.7|7282.7|7277.2|7276.2|142
1733305800000|2024-12-04 09:50:00|7278.2|7277.2|7281.2|7280.2|7282.7|7281.7|7277.7|7276.7|163
1733306100000|2024-12-04 09:55:00|7281.4|7280.4|7278.4|7277.4|7283.2|7282.2|7277.2|7276.2|188
1733306400000|2024-12-04 10:00:00|7279.4|7278.4|7282.4|7281.4|7283.2|7282.2|7277.7|7276.7|208
1733306700000|2024-12-04 10:05:00|7282.2|7281.2|7286.4|7285.4|7287.4|7286.4|7279.2|7278.2|356
1733307000000|2024-12-04 10:10:00|7286.7|7285.7|7281.9|7280.9|7288.4|7287.4|7281.2|7280.2|253
1733307300000|2024-12-04 10:15:00|7282.2|7281.2|7281.7|7280.7|7283.4|7282.4|7279.7|7278.7|255
1733307600000|2024-12-04 10:20:00|7281.9|7280.9|7272.2|7271.2|7283.2|7282.2|7271.7|7270.7|300
1733307900000|2024-12-04 10:25:00|7271.9|7270.9|7269.2|7268.2|7272.2|7271.2|7267.2|7266.2|398
1733308200000|2024-12-04 10:30:00|7268.9|7267.9|7270.9|7269.9|7274.2|7273.2|7267.9|7266.9|183
1733308500000|2024-12-04 10:35:00|7271.4|7270.4|7267.7|7266.7|7271.9|7270.9|7267.2|7266.2|116
1733308800000|2024-12-04 10:40:00|7267.4|7266.4|7268.4|7267.4|7269.4|7268.4|7265.7|7264.7|136
1733309100000|2024-12-04 10:45:00|7268.2|7267.2|7270.9|7269.9|7272.2|7271.2|7267.4|7266.4|389
1733309400000|2024-12-04 10:50:00|7271.2|7270.2|7275.7|7274.7|7276.2|7275.2|7270.7|7269.7|196
1733309700000|2024-12-04 10:55:00|7275.9|7274.9|7279.4|7278.4|7279.9|7278.9|7272.4|7271.4|169
1733310000000|2024-12-04 11:00:00|7279.7|7278.7|7282.4|7281.4|7282.7|7281.7|7277.7|7276.7|177
1733310300000|2024-12-04 11:05:00|7282.2|7281.2|7279.9|7278.9|7285.4|7284.4|7279.9|7278.9|352
1733310600000|2024-12-04 11:10:00|7280.2|7279.2|7280.4|7279.4|7282.4|7281.4|7279.2|7278.2|114
1733310900000|2024-12-04 11:15:00|7280.2|7279.2|7275.2|7274.2|7281.2|7280.2|7274.4|7273.4|166
1733311200000|2024-12-04 11:20:00|7275.4|7274.4|7278.9|7277.9|7279.2|7278.2|7274.7|7273.7|103
1733311500000|2024-12-04 11:25:00|7279.2|7278.2|7282.4|7281.4|7284.2|7283.2|7279.2|7278.2|101
1733311800000|2024-12-04 11:30:00|7282.2|7281.2|7281.4|7280.4|7284.2|7283.2|7280.4|7279.4|128
1733312100000|2024-12-04 11:35:00|7281.7|7280.7|7282.9|7281.9|7285.9|7284.9|7280.9|7279.9|128
1733312400000|2024-12-04 11:40:00|7282.7|7281.7|7278.9|7277.9|7282.7|7281.7|7277.4|7276.4|132
1733312700000|2024-12-04 11:45:00|7278.7|7277.7|7279.7|7278.7|7280.7|7279.7|7277.4|7276.4|78
1733313000000|2024-12-04 11:50:00|7279.4|7278.4|7284.2|7283.2|7285.2|7284.2|7278.9|7277.9|118
1733313300000|2024-12-04 11:55:00|7284.4|7283.4|7290.2|7289.2|7290.9|7289.9|7284.4|7283.4|301
1733313600000|2024-12-04 12:00:00|7289.4|7288.4|7290.4|7289.4|7290.4|7289.4|7287.2|7286.2|173
1733313900000|2024-12-04 12:05:00|7290.2|7289.2|7285.2|7284.2|7290.4|7289.4|7284.4|7283.4|175
1733314200000|2024-12-04 12:10:00|7285.4|7284.4|7287.2|7286.2|7287.9|7286.9|7285.4|7284.4|147
1733314500000|2024-12-04 12:15:00|7286.9|7285.9|7290.9|7289.9|7291.7|7290.7|7285.9|7284.9|140
1733314800000|2024-12-04 12:20:00|7290.7|7289.7|7297.7|7296.7|7297.7|7296.7|7289.2|7288.2|396
1733315100000|2024-12-04 12:25:00|7297.9|7296.9|7294.4|7293.4|7300.7|7299.7|7294.2|7293.2|453
1733315400000|2024-12-04 12:30:00|7294.7|7293.7|7289.7|7288.7|7298.4|7297.4|7289.7|7288.7|202
1733315700000|2024-12-04 12:35:00|7289.4|7288.4|7287.4|7286.4|7290.7|7289.7|7284.7|7283.7|218
1733316000000|2024-12-04 12:40:00|7287.2|7286.2|7286.2|7285.2|7289.7|7288.7|7285.7|7284.7|113
1733316300000|2024-12-04 12:45:00|7286.5|7285.5|7287.7|7286.7|7289.7|7288.7|7286.5|7285.5|115
1733316600000|2024-12-04 12:50:00|7288|7287|7284.5|7283.5|7288.7|7287.7|7280|7279|253
1733316900000|2024-12-04 12:55:00|7284.7|7283.7|7280.7|7279.7|7287|7286|7279|7278|170
1733317200000|2024-12-04 13:00:00|7281|7280|7276.2|7275.2|7282.5|7281.5|7275.2|7274.2|142
1733317500000|2024-12-04 13:05:00|7276|7275|7278.5|7277.5|7281.5|7280.5|7272.7|7271.7|148
1733317800000|2024-12-04 13:10:00|7278.7|7277.7|7280.5|7279.5|7282.5|7281.5|7278.2|7277.2|120
1733318100000|2024-12-04 13:15:00|7280.2|7279.2|7279|7278|7281.2|7280.2|7277.5|7276.5|142
1733318400000|2024-12-04 13:20:00|7279.2|7278.2|7279|7278|7281.7|7280.7|7278|7277|100
1733318700000|2024-12-04 13:25:00|7279.7|7278.7|7284|7283|7284|7283|7278.5|7277.5|118
1733319000000|2024-12-04 13:30:00|7284.5|7283.5|7285.2|7284.2|7287.5|7286.5|7283.2|7282.2|121
1733319300000|2024-12-04 13:35:00|7285|7284|7296.2|7295.2|7296.5|7295.5|7284.2|7283.2|275
1733319600000|2024-12-04 13:40:00|7296.5|7295.5|7299.7|7298.7|7300.2|7299.2|7292.2|7291.2|252
1733319900000|2024-12-04 13:45:00|7299.5|7298.5|7297.2|7296.2|7301|7300|7297|7296|188
1733320200000|2024-12-04 13:50:00|7297.5|7296.5|7297|7296|7297.5|7296.5|7292.2|7291.2|167
1733320500000|2024-12-04 13:55:00|7297.2|7296.2|7300.5|7299.5|7304.7|7303.7|7296.2|7295.2|259
1733320800000|2024-12-04 14:00:00|7300.2|7299.2|7303.7|7302.7|7304|7303|7298|7297|197
1733321100000|2024-12-04 14:05:00|7303.5|7302.5|7304.2|7303.2|7306.2|7305.2|7301.7|7300.7|339
1733321400000|2024-12-04 14:10:00|7304|7303|7316|7315|7318.7|7317.7|7304|7303|407
1733321700000|2024-12-04 14:15:00|7316.2|7315.2|7320.7|7319.7|7320.7|7319.7|7314|7313|266
1733322000000|2024-12-04 14:20:00|7320.5|7319.5|7317|7316|7321.2|7320.2|7312.5|7311.5|407
1733322300000|2024-12-04 14:25:00|7316.5|7315.5|7321.5|7320.5|7324.7|7323.7|7316.5|7315.5|626
1733322600000|2024-12-04 14:30:00|7321.2|7320.2|7317.2|7316.2|7322|7321|7313.5|7312.5|493
1733322900000|2024-12-04 14:35:00|7317.5|7316.5|7314|7313|7319.7|7318.7|7312.2|7311.2|413
1733323200000|2024-12-04 14:40:00|7313.7|7312.7|7307.5|7306.5|7314|7313|7306|7305|258
1733323500000|2024-12-04 14:45:00|7307.7|7306.7|7303.2|7302.2|7307.7|7306.7|7301|7300|353
1733323800000|2024-12-04 14:50:00|7303.5|7302.5|7297.5|7296.5|7306.5|7305.5|7295.5|7294.5|462
1733324100000|2024-12-04 14:55:00|7298|7297|7297|7296|7300|7299|7295.5|7294.5|354
1733324400000|2024-12-04 15:00:00|7294|7293|7292.2|7291.2|7297.5|7296.5|7290.7|7289.7|541
1733324700000|2024-12-04 15:05:00|7291.7|7290.7|7291.2|7290.2|7295.7|7294.7|7289.2|7288.2|552
1733325000000|2024-12-04 15:10:00|7291.7|7290.7|7291.5|7290.5|7296.7|7295.7|7287.2|7286.2|466
1733325300000|2024-12-04 15:15:00|7291.2|7290.2|7290|7289|7291.5|7290.5|7284.5|7283.5|465
1733325600000|2024-12-04 15:20:00|7289.7|7288.7|7291.7|7290.7|7293|7292|7288.7|7287.7|245
1733325900000|2024-12-04 15:25:00|7292|7291|7301.7|7300.7|7302|7301|7292|7291|271
1733326200000|2024-12-04 15:30:00|7302|7301|7311|7310|7311|7310|7301.2|7300.2|425
1733326500000|2024-12-04 15:35:00|7310.7|7309.7|7313|7312|7321.2|7320.2|7310.7|7309.7|361
1733326800000|2024-12-04 15:40:00|7313.2|7312.2|7310.5|7309.5|7313.7|7312.7|7309.5|7308.5|214
1733327100000|2024-12-04 15:45:00|7310.7|7309.7|7307.2|7306.2|7312.2|7311.2|7301.5|7300.5|517
1733327400000|2024-12-04 15:50:00|7307|7306|7309.5|7308.5|7310.2|7309.2|7304.5|7303.5|258
1733327700000|2024-12-04 15:55:00|7309.7|7308.7|7306.2|7305.2|7312.7|7311.7|7305|7304|341
1733328000000|2024-12-04 16:00:00|7306.5|7305.5|7302.5|7301.5|7308.5|7307.5|7300.2|7299.2|615
1733328300000|2024-12-04 16:05:00|7302.7|7301.7|7300|7299|7303.5|7302.5|7299.7|7298.7|250
1733328600000|2024-12-04 16:10:00|7300.2|7299.2|7302.5|7301.5|7306|7305|7298.2|7297.2|543
1733328900000|2024-12-04 16:15:00|7302.7|7301.7|7305.7|7304.7|7306|7305|7299.2|7298.2|728
1733329200000|2024-12-04 16:20:00|7306|7305|7301.5|7300.5|7306|7305|7300.5|7299.5|893
1733329500000|2024-12-04 16:25:00|7301.2|7300.2|7302|7301|7303|7302|7300|7299|1600
1733329800000|2024-12-04 16:30:00|7301.7|7300|7303.5|7301.5|7304.5|7302.5|7297.5|7295.5|2487
1733330100000|2024-12-04 16:35:00|7303.7|7301.7|7301.5|7299.5|7304.5|7302.5|7301|7299|906
1733330400000|2024-12-04 16:40:00|7301.2|7299.2|7303.5|7301.5|7306.5|7304.5|7301.2|7299.2|260
1733330700000|2024-12-04 16:45:00|7303.7|7301.7|7306.5|7304.5|7308.7|7306.7|7303.7|7301.7|170
1733331000000|2024-12-04 16:50:00|7306.2|7304.2|7310.5|7308.5|7310.7|7308.7|7305.2|7303.2|133
1733331300000|2024-12-04 16:55:00|7310.7|7308.7|7305.7|7303.7|7311|7309|7305.7|7303.7|1946
1733331600000|2024-12-04 17:00:00|7305.5|7303.5|7300.7|7298.7|7306.2|7304.2|7300.7|7298.7|75
1733331900000|2024-12-04 17:05:00|7301|7299|7298.5|7296.5|7301|7299|7298.5|7296.5|72
1733332200000|2024-12-04 17:10:00|7298.7|7296.7|7294.7|7292.7|7299|7297|7294.5|7292.5|104
1733332500000|2024-12-04 17:15:00|7295|7293|7294.7|7292.7|7296.7|7294.7|7294.5|7292.5|63
1733332800000|2024-12-04 17:20:00|7294.5|7292.5|7291.2|7289.2|7295|7293|7290.2|7288.2|175
1733333100000|2024-12-04 17:25:00|7291.5|7289.5|7293.2|7291.2|7294.5|7292.5|7291|7289|59
1733333400000|2024-12-04 17:30:00|7293|7291|7293|7291|7293.5|7291.5|7291.2|7289.2|52
1733333700000|2024-12-04 17:35:00|7293.2|7291.2|7292.5|7290.5|7293.2|7291.2|7290.7|7288.7|95
1733334000000|2024-12-04 17:40:00|7293|7291|7292.5|7290.5|7293.2|7291.2|7289.7|7287.7|69
1733334300000|2024-12-04 17:45:00|7292.7|7290.7|7292|7290|7292.7|7290.7|7290|7288|83
1733334600000|2024-12-04 17:50:00|7292.2|7290.2|7295.2|7293.2|7295.2|7293.2|7291.5|7289.5|108
1733334900000|2024-12-04 17:55:00|7295|7293|7294.2|7292.2|7295.5|7293.5|7293.5|7291.5|62
1733335200000|2024-12-04 18:00:00|7294.5|7292.5|7291.7|7289.7|7294.5|7292.5|7291.5|7289.5|55
1733335500000|2024-12-04 18:05:00|7291.5|7289.5|7290.2|7288.2|7291.5|7289.5|7290|7288|52
1733335800000|2024-12-04 18:10:00|7290.5|7288.5|7285.7|7283.7|7292.2|7290.2|7285.5|7283.5|134
1733336100000|2024-12-04 18:15:00|7286|7284|7285|7283|7287|7285|7284.5|7282.5|106
1733336400000|2024-12-04 18:20:00|7284.5|7282.5|7280|7278|7285.2|7283.2|7279.5|7277.5|136
1733336700000|2024-12-04 18:25:00|7280.2|7278.2|7278.5|7276.5|7282|7280|7278.5|7276.5|70
1733337000000|2024-12-04 18:30:00|7278.2|7276.2|7272.5|7270.5|7278.2|7276.2|7271.2|7269.2|194
1733337300000|2024-12-04 18:35:00|7272.2|7270.2|7274|7272|7274.5|7272.5|7271.2|7269.2|122
1733337600000|2024-12-04 18:40:00|7273.7|7271.7|7273.5|7271.5|7277|7275|7272.5|7270.5|123
1733337900000|2024-12-04 18:45:00|7273.7|7271.7|7275.2|7273.2|7276.5|7274.5|7273.7|7271.7|106
1733338200000|2024-12-04 18:50:00|7275|7273|7278.5|7276.5|7278.5|7276.5|7274|7272|118
1733338500000|2024-12-04 18:55:00|7278.2|7276.2|7277|7275|7280.5|7278.5|7276.7|7274.7|114
1733338800000|2024-12-04 19:00:00|7276.7|7274.7|7277.2|7275.2|7280|7278|7275.2|7273.2|134
1733339100000|2024-12-04 19:05:00|7277.5|7275.5|7278|7276|7278.5|7276.5|7276.5|7274.5|101
1733339400000|2024-12-04 19:10:00|7277.7|7275.7|7278.7|7276.7|7281|7279|7277.5|7275.5|96
1733339700000|2024-12-04 19:15:00|7279|7277|7279.7|7277.7|7280.7|7278.7|7278.2|7276.2|83
1733340000000|2024-12-04 19:20:00|7279.5|7277.5|7279.5|7277.5|7281.7|7279.7|7278.5|7276.5|125
1733340300000|2024-12-04 19:25:00|7279.2|7277.2|7271|7269|7280|7278|7265|7263|637
1733340600000|2024-12-04 19:30:00|7271.2|7269.2|7267.7|7265.7|7272.5|7270.5|7267.7|7265.7|254
1733340900000|2024-12-04 19:35:00|7268.2|7266.2|7274.5|7272.5|7277.5|7275.5|7268.2|7266.2|145
1733341200000|2024-12-04 19:40:00|7274.2|7272.2|7275.7|7273.7|7276.5|7274.5|7271.7|7269.7|113
1733341500000|2024-12-04 19:45:00|7276|7274|7278.7|7276.7|7280.5|7278.5|7276|7274|103
1733341800000|2024-12-04 19:50:00|7279|7277|7278.5|7276.5|7280|7278|7277.7|7275.7|38
1733342100000|2024-12-04 19:55:00|7278.2|7276.2|7279.7|7277.7|7280.7|7278.7|7278.2|7276.2|41
1733342400000|2024-12-04 20:00:00|7280|7278|7282.5|7280.5|7282.7|7280.7|7278.7|7276.7|93
1733342700000|2024-12-04 20:05:00|7283|7281|7283.7|7281.7|7283.7|7281.7|7281.5|7279.5|45
1733343000000|2024-12-04 20:10:00|7283.5|7281.5|7281.2|7279.2|7284.7|7282.7|7280.7|7278.7|117
1733343300000|2024-12-04 20:15:00|7281|7279|7284.5|7282.5|7284.7|7282.7|7281|7279|65
1733343600000|2024-12-04 20:20:00|7284.7|7282.7|7285.2|7283.2|7286|7284|7284.2|7282.2|52
1733343900000|2024-12-04 20:25:00|7285|7283|7278.7|7276.7|7286.5|7284.5|7276.5|7274.5|214
1733344200000|2024-12-04 20:30:00|7278.5|7276.5|7282.5|7280.5|7282.5|7280.5|7278.5|7276.5|67
1733344500000|2024-12-04 20:35:00|7282.2|7280.2|7282.5|7280.5|7284.2|7282.2|7281.7|7279.7|67
1733344800000|2024-12-04 20:40:00|7282.7|7280.7|7276.2|7274.2|7283.2|7281.2|7273.7|7271.7|162
1733345100000|2024-12-04 20:45:00|7276|7274|7280|7278|7280.2|7278.2|7276|7274|167
1733345400000|2024-12-04 20:50:00|7280.2|7278.2|7283.5|7281.5|7284.5|7282.5|7280|7278|173
1733345700000|2024-12-04 20:55:00|7283|7281|7279.5|7277.5|7283|7281|7276.5|7274.5|206
1733346000000|2024-12-04 21:00:00|7279.8|7275.8|7279.1|7275.1|7282.4|7278.4|7278.8|7274.8|0
1733346300000|2024-12-04 21:05:00|7279|7275|7280.3|7276.3|7280.3|7276.3|7278.8|7274.8|0
1733346600000|2024-12-04 21:10:00|7280|7276|7278.6|7274.6|7280.1|7276.1|7278.6|7274.6|0
1733346900000|2024-12-04 21:15:00|7278.3|7274.3|7278.7|7274.7|7279|7275|7278|7274|0
1733347200000|2024-12-04 21:20:00|7278.4|7274.4|7278.2|7274.2|7279|7275|7277.9|7273.9|0
1733347500000|2024-12-04 21:25:00|7277.6|7273.6|7277.3|7273.3|7277.6|7273.6|7277.3|7273.3|0
1733347800000|2024-12-04 21:30:00|7277.6|7273.6|7277|7273|7278|7274|7276.7|7272.7|0
1733348100000|2024-12-04 21:35:00|7277.1|7273.1|7277.3|7273.3|7277.6|7273.6|7277.1|7273.1|0
1733348400000|2024-12-04 21:40:00|7277.2|7273.2|7277.1|7273.1|7277.5|7273.5|7277.1|7273.1|0
1733348700000|2024-12-04 21:45:00|7276.8|7272.8|7276.6|7272.6|7277.2|7273.2|7275.8|7271.8|0
1733349000000|2024-12-04 21:50:00|7276.3|7272.3|7276.9|7272.9|7277.5|7273.5|7276.3|7272.3|0
1733349300000|2024-12-04 21:55:00|7276.8|7272.8|7276.7|7272.7|7277.7|7273.7|7276.1|7272.1|0
1733349600000|2024-12-04 22:00:00|7276.4|7272.4|7276.4|7272.4|7276.6|7272.6|7276.2|7272.2|0
1733349900000|2024-12-04 22:05:00|7276.8|7272.8|7276.8|7272.8|7277|7273|7276.5|7272.5|0
1733350200000|2024-12-04 22:10:00|7277.3|7273.3|7277.3|7273.3|7277.3|7273.3|7276.8|7272.8|0
1733350500000|2024-12-04 22:15:00|7277.4|7273.4|7278|7274|7278.6|7274.6|7277|7273|0
1733350800000|2024-12-04 22:20:00|7278.5|7274.5|7278.2|7274.2|7278.5|7274.5|7278|7274|0
1733351100000|2024-12-04 22:25:00|7278|7274|7278.1|7274.1|7278.1|7274.1|7278|7274|0
1733351400000|2024-12-04 22:30:00|7278|7274|7278.2|7274.2|7278.5|7274.5|7278|7274|0
1733351700000|2024-12-04 22:35:00|7278.3|7274.3|7278.2|7274.2|7278.3|7274.3|7278|7274|0
1733352000000|2024-12-04 22:40:00|7278.1|7274.1|7278.1|7274.1|7278.3|7274.3|7278|7274|0
1733352300000|2024-12-04 22:45:00|7278|7274|7278.1|7274.1|7278.3|7274.3|7278|7274|0
1733352600000|2024-12-04 22:50:00|7278|7274|7277.8|7273.8|7278|7274|7277.7|7273.7|0
1733352900000|2024-12-04 22:55:00|7277.9|7273.9|7277.6|7273.6|7277.9|7273.9|7277.6|7273.6|0
1733353200000|2024-12-04 23:00:00|7276.2|7272.2|7275.7|7271.7|7276.2|7272.2|7273.9|7269.9|0
1733353500000|2024-12-04 23:05:00|7275.8|7271.8|7276.3|7272.3|7276.3|7272.3|7275.1|7271.1|0
1733353800000|2024-12-04 23:10:00|7276.4|7272.4|7276.6|7272.6|7276.7|7272.7|7275.4|7271.4|0
1733354100000|2024-12-04 23:15:00|7276.9|7272.9|7277.2|7273.2|7277.8|7273.8|7276.6|7272.6|0
1733354400000|2024-12-04 23:20:00|7277.3|7273.3|7277.8|7273.8|7278.4|7274.4|7276.9|7272.9|0
1733354700000|2024-12-04 23:25:00|7277.5|7273.5|7276.6|7272.6|7277.8|7273.8|7276.3|7272.3|0
1733355000000|2024-12-04 23:30:00|7277.2|7273.2|7277.3|7273.3|7277.4|7273.4|7276.9|7272.9|0
1733355300000|2024-12-04 23:35:00|7277.2|7273.2|7275.6|7271.6|7277.3|7273.3|7275.6|7271.6|0
1733355600000|2024-12-04 23:40:00|7275.7|7271.7|7276.4|7272.4|7276.9|7272.9|7275.3|7271.3|0
1733355900000|2024-12-04 23:45:00|7276.6|7272.6|7277|7273|7277.6|7273.6|7276.4|7272.4|0
1733356200000|2024-12-04 23:50:00|7276.7|7272.7|7277|7273|7277.5|7273.5|7276.4|7272.4|0
1733356500000|2024-12-04 23:55:00|7277.2|7273.2|7275.5|7271.5|7277.3|7273.3|7275.2|7271.2|0
1733356800000|2024-12-05 00:00:00|7275.4|7271.4|7274.4|7270.4|7275.4|7271.4|7273.6|7269.6|0
1733357100000|2024-12-05 00:05:00|7274.3|7270.3|7274.1|7270.1|7274.7|7270.7|7273.8|7269.8|0
1733357400000|2024-12-05 00:10:00|7274.2|7270.2|7274.1|7270.1|7275|7271|7273.6|7269.6|0
1733357700000|2024-12-05 00:15:00|7274.2|7270.2|7275.7|7272.7|7280|7277|7273.4|7269.9|0
1733358000000|2024-12-05 00:20:00|7275.9|7272.9|7275.9|7272.9|7277.4|7274.4|7275.9|7272.9|0
1733358300000|2024-12-05 00:25:00|7274.5|7271.5|7273|7270|7275.2|7272.2|7273|7270|0
1733358600000|2024-12-05 00:30:00|7274.5|7271.5|7276.5|7273.5|7276.5|7273.5|7274.5|7271.5|0
1733358900000|2024-12-05 00:35:00|7277.2|7274.2|7276.5|7273.5|7278|7275|7275.1|7272.1|0
1733359200000|2024-12-05 00:40:00|7275.8|7272.8|7276.5|7273.5|7276.5|7273.5|7275.8|7272.8|0
1733359500000|2024-12-05 00:45:00|7275.1|7272.1|7276.5|7273.5|7276.5|7273.5|7275.1|7272.1|0
1733359800000|2024-12-05 00:50:00|7275|7272|7276.5|7273.5|7276.5|7273.5|7275|7272|0
1733360100000|2024-12-05 00:55:00|7275.8|7272.8|7275|7272|7275.8|7272.8|7275|7272|0
1733360400000|2024-12-05 01:00:00|7275.1|7272.1|7272.8|7269.8|7275.1|7272.1|7270.6|7267.6|0
1733360700000|2024-12-05 01:05:00|7272.1|7269.1|7273.6|7270.6|7273.6|7270.6|7270.7|7267.7|0
1733361000000|2024-12-05 01:10:00|7272.9|7269.9|7272.9|7269.9|7273.6|7270.6|7272.1|7269.1|0
1733361300000|2024-12-05 01:15:00|7273.6|7270.6|7272|7269|7273.6|7270.6|7270.6|7267.6|0
1733361600000|2024-12-05 01:20:00|7271.3|7268.3|7273.5|7270.5|7273.5|7270.5|7270.6|7267.6|0
1733361900000|2024-12-05 01:25:00|7274.2|7271.2|7274.2|7271.2|7274.9|7271.9|7273.5|7270.5|0
1733362200000|2024-12-05 01:30:00|7273.5|7270.5|7277.9|7274.9|7277.9|7274.9|7273.5|7270.5|0
1733362500000|2024-12-05 01:35:00|7277.2|7274.2|7280.8|7277.8|7280.8|7277.8|7276.5|7273.5|0
1733362800000|2024-12-05 01:40:00|7280.1|7277.1|7279.3|7276.3|7280.8|7277.8|7279.3|7276.3|0
1733363100000|2024-12-05 01:45:00|7277.9|7274.9|7277.9|7274.9|7278.6|7275.6|7277.8|7274.8|0
1733363400000|2024-12-05 01:50:00|7277.8|7274.8|7276.3|7273.3|7277.8|7274.8|7276.3|7273.3|0
1733363700000|2024-12-05 01:55:00|7274.9|7271.9|7276.2|7273.2|7276.2|7273.2|7273.3|7270.3|0
1733364000000|2024-12-05 02:00:00|7275.5|7272.5|7276.9|7273.9|7276.9|7273.9|7273.3|7270.3|0
1733364300000|2024-12-05 02:05:00|7276.2|7273.2|7279.1|7276.1|7279.1|7276.1|7276.2|7273.2|0
1733364600000|2024-12-05 02:10:00|7278.4|7275.4|7279.1|7276.1|7279.1|7276.1|7278.4|7275.4|0
1733364900000|2024-12-05 02:15:00|7280.6|7277.6|7280.6|7277.6|7282|7279|7280.6|7277.6|0
1733365200000|2024-12-05 02:20:00|7282|7279|7280.6|7277.6|7282|7279|7279.2|7276.2|0
1733365800000|2024-12-05 02:30:00|7282|7279|7282.1|7279.1|7283.5|7280.5|7282|7279|0
1733366100000|2024-12-05 02:35:00|7281.4|7278.4|7282.1|7279.1|7282.1|7279.1|7281.4|7278.4|0
1733366400000|2024-12-05 02:40:00|7283.5|7280.5|7283.5|7280.5|7283.6|7280.6|7282.8|7279.8|0
1733366700000|2024-12-05 02:45:00|7282.1|7279.1|7278.4|7275.4|7282.1|7279.1|7278.4|7275.4|0
1733367000000|2024-12-05 02:50:00|7277.7|7274.7|7279.8|7276.8|7280.6|7277.6|7277.7|7274.7|0
1733367300000|2024-12-05 02:55:00|7279.1|7276.1|7277.7|7274.7|7279.1|7276.1|7277.7|7274.7|0
1733367600000|2024-12-05 03:00:00|7276.9|7273.9|7275.5|7272.5|7276.9|7273.9|7275.5|7272.5|0
1733367900000|2024-12-05 03:05:00|7276.2|7273.2|7279.1|7276.1|7280.6|7277.6|7275.5|7272.5|0
1733368200000|2024-12-05 03:10:00|7279.9|7276.9|7279.2|7276.2|7279.9|7276.9|7279.1|7276.1|0
1733368500000|2024-12-05 03:15:00|7279.1|7276.1|7279.1|7276.1|7279.2|7276.2|7279.1|7276.1|0
1733368800000|2024-12-05 03:20:00|7277.7|7274.7|7277|7274|7277.7|7274.7|7275.5|7272.5|0
1733369100000|2024-12-05 03:25:00|7277.7|7274.7|7279.2|7276.2|7279.2|7276.2|7277.7|7274.7|0
1733369400000|2024-12-05 03:30:00|7280.6|7277.6|7280.6|7277.6|7280.6|7277.6|7280.6|7277.6|0
1733369700000|2024-12-05 03:35:00|7279.9|7276.9|7279.2|7276.2|7279.9|7276.9|7279.2|7276.2|0
1733370000000|2024-12-05 03:40:00|7279.9|7276.9|7282.2|7279.2|7282.2|7279.2|7279.9|7276.9|0
1733370300000|2024-12-05 03:45:00|7283.6|7280.6|7283.6|7280.6|7283.6|7280.6|7283.6|7280.6|0
1733370600000|2024-12-05 03:50:00|7282.2|7279.2|7283.7|7280.7|7283.7|7280.7|7282.2|7279.2|0
1733370900000|2024-12-05 03:55:00|7282.9|7279.9|7282.2|7279.2|7282.9|7279.9|7282.2|7279.2|0
1733371200000|2024-12-05 04:00:00|7281.5|7278.5|7280.8|7277.8|7282.2|7279.2|7280.8|7277.8|0
1733371500000|2024-12-05 04:05:00|7281.5|7278.5|7280.8|7277.8|7282.3|7279.3|7280.8|7277.8|0
1733371800000|2024-12-05 04:10:00|7280.1|7277.1|7278.6|7275.6|7280.1|7277.1|7278.6|7275.6|0
1733372100000|2024-12-05 04:15:00|7279.4|7276.4|7277.9|7274.9|7279.4|7276.4|7277.9|7274.9|0
1733372400000|2024-12-05 04:20:00|7278.6|7275.6|7277.9|7274.9|7279.4|7276.4|7277.9|7274.9|0
1733372700000|2024-12-05 04:25:00|7278.6|7275.6|7277.9|7274.9|7279.4|7276.4|7277.9|7274.9|0
1733373000000|2024-12-05 04:30:00|7275|7272|7275|7272|7275|7272|7275|7272|0
1733373300000|2024-12-05 04:35:00|7273.6|7270.6|7274.9|7271.9|7275|7272|7273.6|7270.6|0
1733373600000|2024-12-05 04:40:00|7275|7272|7275.7|7272.7|7275.7|7272.7|7273.5|7270.5|0
1733373900000|2024-12-05 04:45:00|7275|7272|7275|7272|7275.7|7272.7|7275|7272|0
1733374200000|2024-12-05 04:50:00|7276.4|7273.4|7276.5|7273.5|7276.5|7273.5|7276.4|7273.4|0
1733374500000|2024-12-05 04:55:00|7275.7|7272.7|7275|7272|7275.7|7272.7|7275|7272|0
1733374800000|2024-12-05 05:00:00|7275.7|7272.7|7276.4|7273.4|7276.5|7273.5|7275|7272|0
1733375100000|2024-12-05 05:05:00|7276.3|7273.3|7276.3|7273.3|7276.3|7273.3|7276.3|7273.3|0
1733375700000|2024-12-05 05:15:00|7277.7|7274.7|7276.3|7273.3|7277.8|7274.8|7276.3|7273.3|0
1733376300000|2024-12-05 05:25:00|7274.8|7271.8|7273.4|7270.4|7274.8|7271.8|7273.4|7270.4|0
1733376600000|2024-12-05 05:30:00|7274.8|7271.8|7275.6|7272.6|7275.6|7272.6|7273.4|7270.4|0
1733376900000|2024-12-05 05:35:00|7274.9|7271.9|7274.9|7271.9|7275.6|7272.6|7274.9|7271.9|0
1733377200000|2024-12-05 05:40:00|7274.1|7271.1|7272.6|7269.6|7274.9|7271.9|7271.9|7268.9|0
1733377500000|2024-12-05 05:45:00|7271.9|7268.9|7274.7|7271.7|7275.4|7272.4|7271.8|7268.8|0
1733377800000|2024-12-05 05:50:00|7273.3|7270.3|7277.6|7274.6|7277.6|7274.6|7273.3|7270.3|0
1733378100000|2024-12-05 05:55:00|7278.3|7275.3|7283|7280|7283|7280|7278.3|7275.3|0
1733378400000|2024-12-05 06:00:00|7284.4|7281.4|7281.9|7278.9|7284.4|7281.4|7281.1|7278.1|0
1733378700000|2024-12-05 06:05:00|7281.1|7278.1|7283|7280|7283|7280|7281.1|7278.1|0
1733379000000|2024-12-05 06:10:00|7284.4|7281.4|7280.1|7277.1|7284.4|7281.4|7279.4|7276.4|0
1733379300000|2024-12-05 06:15:00|7279.4|7276.4|7280.1|7277.1|7281.6|7278.6|7279.4|7276.4|0
1733379600000|2024-12-05 06:20:00|7281.5|7278.5|7279.4|7276.4|7283|7280|7279.4|7276.4|0
1733379900000|2024-12-05 06:25:00|7278.7|7275.7|7280.1|7277.1|7280.1|7277.1|7277.9|7274.9|0
1733380200000|2024-12-05 06:30:00|7279.4|7276.4|7280.8|7277.8|7280.9|7277.9|7277.9|7274.9|0
1733380500000|2024-12-05 06:35:00|7281.6|7278.6|7280.1|7277.1|7282.3|7279.3|7280.1|7277.1|0
1733380800000|2024-12-05 06:40:00|7278.7|7275.7|7280.1|7277.1|7280.1|7277.1|7277.2|7274.2|0
1733381100000|2024-12-05 06:45:00|7280.8|7277.8|7278.6|7275.6|7281.5|7278.5|7278.6|7275.6|0
1733381400000|2024-12-05 06:50:00|7277.9|7274.9|7277.2|7274.2|7278.6|7275.6|7275.8|7272.8|0
1733381700000|2024-12-05 06:55:00|7277.9|7274.9|7278.6|7275.6|7280.1|7277.1|7277.2|7274.2|0
1733382000000|2024-12-05 07:00:00|7279.1|7275.1|7267.7|7265.7|7279.1|7275.1|7256.9|7254.9|394
1733382300000|2024-12-05 07:05:00|7267.4|7265.4|7267.4|7265.4|7271.9|7269.9|7266.2|7264.2|163
1733382600000|2024-12-05 07:10:00|7267.2|7265.2|7272.2|7270.2|7274.2|7272.2|7267.2|7265.2|100
1733382900000|2024-12-05 07:15:00|7272.4|7270.4|7272.2|7270.2|7275.4|7273.4|7267.9|7265.9|29
1733383200000|2024-12-05 07:20:00|7271.9|7269.9|7269.9|7267.9|7272.4|7270.4|7268.4|7266.4|40
1733383500000|2024-12-05 07:25:00|7269.7|7267.7|7273.2|7271.2|7275.7|7273.7|7269.4|7267.4|84
1733383800000|2024-12-05 07:30:00|7272.9|7270.9|7273.4|7271.4|7274.9|7272.9|7271.7|7269.7|62
1733384100000|2024-12-05 07:35:00|7273.2|7271.2|7275.7|7273.7|7276.7|7274.7|7268.7|7266.7|49
1733384400000|2024-12-05 07:40:00|7275.4|7273.4|7273.7|7271.7|7277.2|7275.2|7273.4|7271.4|19
1733384700000|2024-12-05 07:45:00|7273.4|7271.4|7278.4|7276.4|7280.4|7278.4|7272.4|7270.4|86
1733385000000|2024-12-05 07:50:00|7278.2|7276.2|7287.7|7285.7|7290.4|7288.4|7278.2|7276.2|297
1733385300000|2024-12-05 07:55:00|7287.9|7285.9|7273.4|7271.4|7289.9|7287.9|7270.7|7268.7|204
1733385600000|2024-12-05 08:00:00|7272.9|7271.9|7301.7|7300.7|7304.2|7303.2|7271.7|7270.7|1582
1733385900000|2024-12-05 08:05:00|7301.9|7300.9|7311.2|7310.2|7312.7|7311.7|7295.4|7294.4|989
1733386200000|2024-12-05 08:10:00|7311.4|7310.4|7321.4|7320.4|7322.9|7321.9|7306.4|7305.4|843
1733386500000|2024-12-05 08:15:00|7321.7|7320.7|7336.7|7335.7|7339.4|7338.4|7318.4|7317.4|1151
1733386800000|2024-12-05 08:20:00|7336.4|7335.4|7346.2|7345.2|7348.2|7347.2|7334.7|7333.7|1019
1733387100000|2024-12-05 08:25:00|7346.4|7345.4|7345.7|7344.7|7349.2|7348.2|7340.7|7339.7|988
1733387400000|2024-12-05 08:30:00|7346.2|7345.2|7345.9|7344.9|7349.2|7348.2|7341.2|7340.2|791
1733387700000|2024-12-05 08:35:00|7345.7|7344.7|7342.9|7341.9|7348.4|7347.4|7339.2|7338.2|465
1733388000000|2024-12-05 08:40:00|7342.7|7341.7|7343.2|7342.2|7345.7|7344.7|7340|7339|511
1733388300000|2024-12-05 08:45:00|7343|7342|7348.2|7347.2|7349.2|7348.2|7343|7342|727
1733388600000|2024-12-05 08:50:00|7348.5|7347.5|7347|7346|7352.7|7351.7|7345.5|7344.5|558
1733388900000|2024-12-05 08:55:00|7346.7|7345.7|7347|7346|7351|7350|7344.7|7343.7|526
1733389200000|2024-12-05 09:00:00|7347.2|7346.2|7346.5|7345.5|7350|7349|7343.5|7342.5|563
1733389500000|2024-12-05 09:05:00|7347|7346|7333|7332|7349|7348|7332.5|7331.5|586
1733389800000|2024-12-05 09:10:00|7332.7|7331.7|7340.2|7339.2|7340.2|7339.2|7331.2|7330.2|554
1733390100000|2024-12-05 09:15:00|7340|7339|7339.7|7338.7|7341.5|7340.5|7335.7|7334.7|364
1733390400000|2024-12-05 09:20:00|7340|7339|7341.5|7340.5|7342.2|7341.2|7336.7|7335.7|370
1733390700000|2024-12-05 09:25:00|7342.2|7341.2|7338.2|7337.2|7342.2|7341.2|7335.5|7334.5|284
1733391000000|2024-12-05 09:30:00|7338.5|7337.5|7331.5|7330.5|7338.7|7337.7|7331.2|7330.2|416
1733391300000|2024-12-05 09:35:00|7331.7|7330.7|7326.5|7325.5|7332.7|7331.7|7325.7|7324.7|470
1733391600000|2024-12-05 09:40:00|7327|7326|7326.5|7325.5|7330.2|7329.2|7324.7|7323.7|425
1733391900000|2024-12-05 09:45:00|7326.7|7325.7|7321.2|7320.2|7327|7326|7317.7|7316.7|430
1733392200000|2024-12-05 09:50:00|7321|7320|7317.7|7316.7|7323.5|7322.5|7317|7316|344
1733392500000|2024-12-05 09:55:00|7317.5|7316.5|7321|7320|7323.5|7322.5|7317|7316|277
1733392800000|2024-12-05 10:00:00|7320.7|7319.7|7328|7327|7329.7|7328.7|7320.7|7319.7|326
1733393100000|2024-12-05 10:05:00|7328.2|7327.2|7330.2|7329.2|7332.5|7331.5|7327.7|7326.7|395
1733393400000|2024-12-05 10:10:00|7330|7329|7335.7|7334.7|7335.7|7334.7|7330|7329|218
1733393700000|2024-12-05 10:15:00|7336|7335|7334.5|7333.5|7336|7335|7331.5|7330.5|193
1733394000000|2024-12-05 10:20:00|7334.2|7333.2|7328.7|7327.7|7336.7|7335.7|7328.2|7327.2|198
1733394300000|2024-12-05 10:25:00|7328.5|7327.5|7332.2|7331.2|7332.2|7331.2|7328.5|7327.5|279
1733394600000|2024-12-05 10:30:00|7332|7331|7331.7|7330.7|7333.7|7332.7|7328.7|7327.7|168
1733394900000|2024-12-05 10:35:00|7332|7331|7329.2|7328.2|7332|7331|7326|7325|229
1733395200000|2024-12-05 10:40:00|7329.5|7328.5|7323.7|7322.7|7330.7|7329.7|7323.2|7322.2|156
1733395500000|2024-12-05 10:45:00|7323.5|7322.5|7322.5|7321.5|7325.7|7324.7|7320.7|7319.7|215
1733395800000|2024-12-05 10:50:00|7322.2|7321.2|7317|7316|7323.2|7322.2|7315.7|7314.7|253
1733396100000|2024-12-05 10:55:00|7316.7|7315.7|7312.2|7311.2|7320|7319|7312.2|7311.2|183
1733396400000|2024-12-05 11:00:00|7312.7|7311.7|7315.5|7314.5|7315.5|7314.5|7311.2|7310.2|223
1733396700000|2024-12-05 11:05:00|7315.2|7314.2|7312.2|7311.2|7315.5|7314.5|7311|7310|155
1733397000000|2024-12-05 11:10:00|7312.5|7311.5|7316.7|7315.7|7317.5|7316.5|7312.5|7311.5|184
1733397300000|2024-12-05 11:15:00|7316.5|7315.5|7319.7|7318.7|7320.2|7319.2|7316|7315|237
1733397600000|2024-12-05 11:20:00|7319.5|7318.5|7320.7|7319.7|7321|7320|7318|7317|215
1733397900000|2024-12-05 11:25:00|7321|7320|7321.2|7320.2|7325.7|7324.7|7320.2|7319.2|256
1733398200000|2024-12-05 11:30:00|7321.5|7320.5|7323.2|7322.2|7324.2|7323.2|7318.7|7317.7|136
1733398500000|2024-12-05 11:35:00|7323.5|7322.5|7326.5|7325.5|7328.2|7327.2|7322.7|7321.7|131
1733398800000|2024-12-05 11:40:00|7326.7|7325.7|7327.7|7326.7|7329.2|7328.2|7326.7|7325.7|118
1733399100000|2024-12-05 11:45:00|7327.5|7326.5|7321.5|7320.5|7328.5|7327.5|7320.2|7319.2|87
1733399400000|2024-12-05 11:50:00|7321.2|7320.2|7321.2|7320.2|7323.2|7322.2|7320.5|7319.5|80
1733399700000|2024-12-05 11:55:00|7321|7320|7319|7318|7322.5|7321.5|7318|7317|96
1733400000000|2024-12-05 12:00:00|7318.7|7317.7|7317.7|7316.7|7322.5|7321.5|7316.7|7315.7|124
1733400300000|2024-12-05 12:05:00|7318|7317|7316.5|7315.5|7319.5|7318.5|7314.2|7313.2|91
1733400600000|2024-12-05 12:10:00|7316.2|7315.2|7318.2|7317.2|7320|7319|7316|7315|95
1733400900000|2024-12-05 12:15:00|7318|7317|7313.2|7312.2|7319.7|7318.7|7312.2|7311.2|91
1733401200000|2024-12-05 12:20:00|7313.5|7312.5|7310.2|7309.2|7315.2|7314.2|7308.7|7307.7|242
1733401500000|2024-12-05 12:25:00|7310.5|7309.5|7312.5|7311.5|7313.7|7312.7|7309.5|7308.5|135
1733401800000|2024-12-05 12:30:00|7312.7|7311.7|7309.7|7308.7|7313.2|7312.2|7308.7|7307.7|162
1733402100000|2024-12-05 12:35:00|7309.5|7308.5|7314.5|7313.5|7314.7|7313.7|7309.2|7308.2|161
1733402400000|2024-12-05 12:40:00|7315.5|7314.5|7316|7315|7317.2|7316.2|7314.7|7313.7|170
1733402700000|2024-12-05 12:45:00|7315.7|7314.7|7313.5|7312.5|7317.5|7316.5|7313.5|7312.5|197
1733403000000|2024-12-05 12:50:00|7314|7313|7312.2|7311.2|7316.2|7315.2|7311.5|7310.5|181
1733403300000|2024-12-05 12:55:00|7312|7311|7313.2|7312.2|7316.2|7315.2|7311.2|7310.2|329
1733403600000|2024-12-05 13:00:00|7313|7312|7315.7|7314.7|7317.2|7316.2|7311|7310|254
1733403900000|2024-12-05 13:05:00|7315.5|7314.5|7310.5|7309.5|7316.7|7315.7|7309.2|7308.2|111
1733404200000|2024-12-05 13:10:00|7310.2|7309.2|7310.5|7309.5|7313|7312|7310|7309|138
1733404500000|2024-12-05 13:15:00|7310.2|7309.2|7309.2|7308.2|7311.5|7310.5|7304|7303|311
1733404800000|2024-12-05 13:20:00|7309|7308|7307.5|7306.5|7309.5|7308.5|7306.2|7305.2|169
1733405100000|2024-12-05 13:25:00|7307.2|7306.2|7307.5|7306.5|7309.5|7308.5|7304.2|7303.2|193
1733405400000|2024-12-05 13:30:00|7307.2|7306.2|7314|7313|7314|7313|7306.7|7305.7|214
1733405700000|2024-12-05 13:35:00|7313.7|7312.7|7313.5|7312.5|7315.5|7314.5|7310.7|7309.7|211
1733406000000|2024-12-05 13:40:00|7313.2|7312.2|7314|7313|7315|7314|7309.7|7308.7|111
1733406300000|2024-12-05 13:45:00|7314.2|7313.2|7314|7313|7323.5|7322.5|7312.5|7311.5|1185
1733406600000|2024-12-05 13:50:00|7313.7|7312.7|7317.2|7316.2|7320.5|7319.5|7309.2|7308.2|336
1733406900000|2024-12-05 13:55:00|7317|7316|7321.7|7320.7|7322.2|7321.2|7314|7313|530
1733407200000|2024-12-05 14:00:00|7323|7322|7313|7312|7326.7|7325.7|7313|7312|447
1733407500000|2024-12-05 14:05:00|7313.2|7312.2|7320.5|7319.5|7322|7321|7313.2|7312.2|219
1733407800000|2024-12-05 14:10:00|7320.7|7319.7|7318.7|7317.7|7322.2|7321.2|7317.7|7316.7|222
1733408100000|2024-12-05 14:15:00|7319|7318|7324.2|7323.2|7324.7|7323.7|7318.7|7317.7|149
1733408400000|2024-12-05 14:20:00|7324.5|7323.5|7315.5|7314.5|7325|7324|7314.7|7313.7|191
1733408700000|2024-12-05 14:25:00|7315.2|7314.2|7311.7|7310.7|7315.7|7314.7|7308.7|7307.7|282
1733409000000|2024-12-05 14:30:00|7311.5|7310.5|7311.5|7310.5|7313.2|7312.2|7307.7|7306.7|221
1733409300000|2024-12-05 14:35:00|7311.7|7310.7|7314.7|7313.7|7316|7315|7308.7|7307.7|246
1733409600000|2024-12-05 14:40:00|7315|7314|7316.7|7315.7|7318.2|7317.2|7312.5|7311.5|191
1733409900000|2024-12-05 14:45:00|7317|7316|7315.5|7314.5|7317.2|7316.2|7309.2|7308.2|200
1733410200000|2024-12-05 14:50:00|7315.7|7314.7|7311.7|7310.7|7316|7315|7309.7|7308.7|252
1733410500000|2024-12-05 14:55:00|7311.5|7310.5|7317.2|7316.2|7317.2|7316.2|7307.2|7306.2|397
1733410800000|2024-12-05 15:00:00|7317.7|7316.7|7323.2|7322.2|7328.2|7327.2|7316.7|7315.7|603
1733411100000|2024-12-05 15:05:00|7323.5|7322.5|7323.7|7322.7|7327.2|7326.2|7321.7|7320.7|217
1733411400000|2024-12-05 15:10:00|7323.5|7322.5|7321|7320|7324|7323|7318.8|7317.8|240
1733411700000|2024-12-05 15:15:00|7321.3|7320.3|7322.5|7321.5|7323.8|7322.8|7316.8|7315.8|402
1733412000000|2024-12-05 15:20:00|7322.8|7321.8|7322|7321|7327.5|7326.5|7321.5|7320.5|425
1733412300000|2024-12-05 15:25:00|7321.8|7320.8|7317.5|7316.5|7323.8|7322.8|7315.8|7314.8|327
1733412600000|2024-12-05 15:30:00|7317.8|7316.8|7323.5|7322.5|7323.5|7322.5|7316.8|7315.8|331
1733412900000|2024-12-05 15:35:00|7323.3|7322.3|7324.5|7323.5|7326|7325|7321.5|7320.5|265
1733413200000|2024-12-05 15:40:00|7324.3|7323.3|7327|7326|7328.3|7327.3|7323|7322|3693
1733413500000|2024-12-05 15:45:00|7326.8|7325.8|7334|7333|7335.3|7334.3|7326.8|7325.8|292
1733413800000|2024-12-05 15:50:00|7333.8|7332.8|7332.3|7331.3|7335.8|7334.8|7332|7331|338
1733414100000|2024-12-05 15:55:00|7332.5|7331.5|7333.3|7332.3|7333.5|7332.5|7329.3|7328.3|337
1733414400000|2024-12-05 16:00:00|7333|7332|7334|7333|7334.8|7333.8|7330.3|7329.3|315
1733414700000|2024-12-05 16:05:00|7333.8|7332.8|7332.3|7331.3|7334.8|7333.8|7330.8|7329.8|324
1733415000000|2024-12-05 16:10:00|7332|7331|7330.5|7329.5|7332.3|7331.3|7329.3|7328.3|252
1733415300000|2024-12-05 16:15:00|7330.3|7329.3|7328.3|7327.3|7330.8|7329.8|7327|7326|481
1733415600000|2024-12-05 16:20:00|7328|7327|7333.3|7332.3|7333.8|7332.8|7327.8|7326.8|643
1733415900000|2024-12-05 16:25:00|7333|7332|7341.5|7340.5|7341.5|7340.5|7331.8|7330.8|1369
1733416200000|2024-12-05 16:30:00|7342|7340|7333.8|7331.8|7342.3|7340.3|7333.8|7331.8|1755
1733416500000|2024-12-05 16:35:00|7333.3|7331.3|7327.8|7325.8|7334.3|7332.3|7327.8|7325.8|920
1733416800000|2024-12-05 16:40:00|7328|7326|7328.3|7326.3|7328.5|7326.5|7324.3|7322.3|246
1733417100000|2024-12-05 16:45:00|7328|7326|7329.8|7327.8|7330.3|7328.3|7326.8|7324.8|123
1733417400000|2024-12-05 16:50:00|7330|7328|7328.8|7326.8|7331.8|7329.8|7328.5|7326.5|129
1733417700000|2024-12-05 16:55:00|7328.5|7326.5|7331.5|7329.5|7332.3|7330.3|7326.8|7324.8|85
1733418000000|2024-12-05 17:00:00|7331.8|7329.8|7330|7328|7332.3|7330.3|7328.8|7326.8|65
1733418300000|2024-12-05 17:05:00|7330.3|7328.3|7332.5|7330.5|7334.5|7332.5|7330.3|7328.3|99
1733418600000|2024-12-05 17:10:00|7332.8|7330.8|7332.8|7330.8|7334.3|7332.3|7331.5|7329.5|66
1733418900000|2024-12-05 17:15:00|7332|7330|7332.8|7330.8|7333|7331|7329.8|7327.8|92
1733419200000|2024-12-05 17:20:00|7333|7331|7331|7329|7334|7332|7330.5|7328.5|67
1733419500000|2024-12-05 17:25:00|7331.3|7329.3|7331|7329|7332|7330|7330|7328|75
1733419800000|2024-12-05 17:30:00|7330.8|7328.8|7329.5|7327.5|7331.3|7329.3|7328|7326|106
1733420100000|2024-12-05 17:35:00|7329.8|7327.8|7329|7327|7330.8|7328.8|7328.5|7326.5|42
1733420400000|2024-12-05 17:40:00|7329.3|7327.3|7331|7329|7331.3|7329.3|7328.5|7326.5|30
1733420700000|2024-12-05 17:45:00|7330.8|7328.8|7333.3|7331.3|7333.3|7331.3|7330.8|7328.8|29
1733421000000|2024-12-05 17:50:00|7333.5|7331.5|7333|7331|7333.8|7331.8|7332.5|7330.5|58
1733421300000|2024-12-05 17:55:00|7332.8|7330.8|7332.5|7330.5|7334|7332|7332|7330|27
1733421600000|2024-12-05 18:00:00|7332.3|7330.3|7332.5|7330.5|7332.5|7330.5|7331|7329|10
1733421900000|2024-12-05 18:05:00|7332.8|7330.8|7330.5|7328.5|7333|7331|7330.5|7328.5|18
1733422200000|2024-12-05 18:10:00|7330.8|7328.8|7330.5|7328.5|7331.8|7329.8|7330.5|7328.5|11
1733422500000|2024-12-05 18:15:00|7330.8|7328.8|7326|7324|7331.5|7329.5|7326|7324|83
1733422800000|2024-12-05 18:20:00|7326.3|7324.3|7317.5|7315.5|7326.8|7324.8|7317.5|7315.5|127
1733423100000|2024-12-05 18:25:00|7317.3|7315.3|7318.8|7316.8|7321.5|7319.5|7315.5|7313.5|87
1733423400000|2024-12-05 18:30:00|7318.5|7316.5|7324.3|7322.3|7324.3|7322.3|7317|7315|21
1733423700000|2024-12-05 18:35:00|7324.5|7322.5|7327|7325|7327.3|7325.3|7324|7322|59
1733424000000|2024-12-05 18:40:00|7327.3|7325.3|7327.5|7325.5|7329.3|7327.3|7326.5|7324.5|39
1733424300000|2024-12-05 18:45:00|7327.3|7325.3|7326.5|7324.5|7327.8|7325.8|7326|7324|41
1733424600000|2024-12-05 18:50:00|7326.8|7324.8|7327.5|7325.5|7327.8|7325.8|7325|7323|62
1733424900000|2024-12-05 18:55:00|7327.3|7325.3|7327.8|7325.8|7329.3|7327.3|7324|7322|51
1733425200000|2024-12-05 19:00:00|7328|7326|7323.5|7321.5|7328|7326|7323|7321|55
1733425500000|2024-12-05 19:05:00|7323.8|7321.8|7327|7325|7327.3|7325.3|7323.5|7321.5|23
1733425800000|2024-12-05 19:10:00|7327.3|7325.3|7327.5|7325.5|7327.8|7325.8|7325.3|7323.3|26
1733426100000|2024-12-05 19:15:00|7327.8|7325.8|7327.5|7325.5|7328|7326|7325.8|7323.8|24
1733426400000|2024-12-05 19:20:00|7327.3|7325.3|7329.5|7327.5|7330.5|7328.5|7327.3|7325.3|15
1733426700000|2024-12-05 19:25:00|7329.3|7327.3|7324|7322|7329.5|7327.5|7323.8|7321.8|44
1733427000000|2024-12-05 19:30:00|7323.8|7321.8|7325.8|7323.8|7327.5|7325.5|7323.5|7321.5|49
1733427300000|2024-12-05 19:35:00|7325.5|7323.5|7327|7325|7327.8|7325.8|7325|7323|51
1733427600000|2024-12-05 19:40:00|7326.8|7324.8|7328.5|7326.5|7328.8|7326.8|7326.5|7324.5|59
1733427900000|2024-12-05 19:45:00|7328.3|7326.3|7327|7325|7329.3|7327.3|7326.3|7324.3|35
1733428200000|2024-12-05 19:50:00|7327.3|7325.3|7326.8|7324.8|7327.8|7325.8|7324.5|7322.5|62
1733428500000|2024-12-05 19:55:00|7327|7325|7326.5|7324.5|7327.8|7325.8|7325.5|7323.5|40
1733428800000|2024-12-05 20:00:00|7325.5|7323.5|7325|7323|7325.5|7323.5|7322.3|7320.3|124
1733429100000|2024-12-05 20:05:00|7325.3|7323.3|7327.3|7325.3|7328|7326|7325.3|7323.3|42
1733429400000|2024-12-05 20:10:00|7327|7325|7325.3|7323.3|7328|7326|7324.5|7322.5|66
1733429700000|2024-12-05 20:15:00|7325.5|7323.5|7323|7321|7326.3|7324.3|7322|7320|46
1733430000000|2024-12-05 20:20:00|7323.3|7321.3|7322|7320|7325.8|7323.8|7322|7320|72
1733430300000|2024-12-05 20:25:00|7321.8|7319.8|7320|7318|7321.8|7319.8|7319|7317|105
1733430600000|2024-12-05 20:30:00|7319.8|7317.8|7320.5|7318.5|7321.8|7319.8|7318.5|7316.5|73
1733430900000|2024-12-05 20:35:00|7320.8|7318.8|7321|7319|7323|7321|7319.8|7317.8|94
1733431200000|2024-12-05 20:40:00|7320.8|7318.8|7320.3|7318.3|7321|7319|7318.5|7316.5|111
1733431500000|2024-12-05 20:45:00|7320|7318|7318.8|7316.8|7321.8|7319.8|7318.3|7316.3|83
1733431800000|2024-12-05 20:50:00|7319|7317|7318.5|7316.5|7321.8|7319.8|7318.5|7316.5|93
1733432100000|2024-12-05 20:55:00|7318.8|7316.8|7317.8|7315.8|7319.3|7317.3|7314.3|7312.3|196
1733432400000|2024-12-05 21:00:00|7318.7|7314.7|7314.1|7310.1|7318.7|7314.7|7313.1|7309.1|0
1733432700000|2024-12-05 21:05:00|7314.3|7310.3|7312.7|7308.7|7315.4|7311.4|7312.3|7308.3|0
1733433000000|2024-12-05 21:10:00|7312.4|7308.4|7312.6|7308.6|7312.9|7308.9|7311.4|7307.4|0
1733433300000|2024-12-05 21:15:00|7312.3|7308.3|7310.5|7306.5|7312.9|7308.9|7309.6|7305.6|0
1733433600000|2024-12-05 21:20:00|7310.4|7306.4|7312.3|7308.3|7312.6|7308.6|7309.9|7305.9|0
1733433900000|2024-12-05 21:25:00|7312.4|7308.4|7314.3|7310.3|7314.9|7310.9|7312.3|7308.3|0
1733434200000|2024-12-05 21:30:00|7314.6|7310.6|7315.5|7311.5|7315.5|7311.5|7314.3|7310.3|0
1733434500000|2024-12-05 21:35:00|7315.4|7311.4|7314.9|7310.9|7315.4|7311.4|7314.6|7310.6|0
1733434800000|2024-12-05 21:40:00|7315.2|7311.2|7315.2|7311.2|7315.5|7311.5|7314|7310|0
1733435100000|2024-12-05 21:45:00|7315.3|7311.3|7314.7|7310.7|7315.6|7311.6|7314.6|7310.6|0
1733435400000|2024-12-05 21:50:00|7314.4|7310.4|7315.6|7311.6|7315.7|7311.7|7314.4|7310.4|0
1733435700000|2024-12-05 21:55:00|7315.3|7311.3|7315|7311|7315.3|7311.3|7314.7|7310.7|0
1733436000000|2024-12-05 22:00:00|7315.2|7311.2|7314.9|7310.9|7315.2|7311.2|7314.9|7310.9|0
1733436300000|2024-12-05 22:05:00|7315.2|7311.2|7314.9|7310.9|7315.2|7311.2|7314.9|7310.9|0
1733436600000|2024-12-05 22:10:00|7314.8|7310.8|7314.9|7310.9|7314.9|7310.9|7314.8|7310.8|0
1733436900000|2024-12-05 22:15:00|7314.6|7310.6|7314.3|7310.3|7314.9|7310.9|7314.2|7310.2|0
1733437200000|2024-12-05 22:20:00|7314.5|7310.5|7314.8|7310.8|7314.8|7310.8|7314.5|7310.5|0
1733437500000|2024-12-05 22:25:00|7314.7|7310.7|7313.5|7309.5|7314.9|7310.9|7313.4|7309.4|0
1733437800000|2024-12-05 22:30:00|7313.7|7309.7|7313.7|7309.7|7313.7|7309.7|7313.7|7309.7|0
1733438100000|2024-12-05 22:35:00|7313.6|7309.6|7314|7310|7314.2|7310.2|7313.6|7309.6|0
1733438400000|2024-12-05 22:40:00|7314.1|7310.1|7314.5|7310.5|7314.5|7310.5|7314.1|7310.1|0
1733439000000|2024-12-05 22:50:00|7314.3|7310.3|7314.5|7310.5|7314.6|7310.6|7314.3|7310.3|0
1733439300000|2024-12-05 22:55:00|7314.3|7310.3|7314.5|7310.5|7314.7|7310.7|7314.3|7310.3|0
1733439600000|2024-12-05 23:00:00|7313.5|7309.5|7311.1|7307.1|7315|7311|7311.1|7307.1|0
1733439900000|2024-12-05 23:05:00|7311.2|7307.2|7307.7|7303.7|7312|7308|7307.1|7303.1|0
1733440200000|2024-12-05 23:10:00|7307.4|7303.4|7310.7|7306.7|7312.2|7308.2|7307.4|7303.4|0
1733440500000|2024-12-05 23:15:00|7310.6|7306.6|7311|7307|7311.7|7307.7|7310.6|7306.6|0
1733440800000|2024-12-05 23:20:00|7311.3|7307.3|7312.3|7308.3|7312.6|7308.6|7310.7|7306.7|0
1733441100000|2024-12-05 23:25:00|7312.6|7308.6|7313.1|7309.1|7314|7310|7312.5|7308.5|0
1733441400000|2024-12-05 23:30:00|7313.4|7309.4|7313.7|7309.7|7314|7310|7313.4|7309.4|0
1733441700000|2024-12-05 23:35:00|7313.5|7309.5|7312.2|7308.2|7313.5|7309.5|7311.4|7307.4|0
1733442000000|2024-12-05 23:40:00|7312.3|7308.3|7312.8|7308.8|7313.1|7309.1|7312.3|7308.3|0
1733442300000|2024-12-05 23:45:00|7312.5|7308.5|7313.7|7309.7|7314.3|7310.3|7312.5|7308.5|0
1733442600000|2024-12-05 23:50:00|7314.7|7310.7|7326.2|7322.2|7326.2|7322.2|7314.7|7310.7|0
1733442900000|2024-12-05 23:55:00|7326.1|7322.1|7325.9|7321.9|7326.3|7322.3|7325.4|7321.4|0
1733443200000|2024-12-06 00:00:00|7325.8|7321.8|7322.5|7318.5|7325.9|7321.9|7322.2|7318.2|0
1733443500000|2024-12-06 00:05:00|7322.6|7318.6|7319|7315|7323.1|7319.1|7317.4|7313.4|0
1733443800000|2024-12-06 00:10:00|7319.1|7315.1|7320.8|7316.8|7321.1|7317.1|7319|7315|0
1733444100000|2024-12-06 00:15:00|7320.6|7316.6|7325.2|7322.2|7325.2|7322.2|7315.6|7311.6|0
1733444400000|2024-12-06 00:20:00|7326.6|7323.6|7325.2|7322.2|7326.6|7323.6|7325.2|7322.2|0
1733444700000|2024-12-06 00:25:00|7325.1|7322.1|7323.7|7320.7|7325.2|7322.2|7323|7320|0
1733445000000|2024-12-06 00:30:00|7325.2|7322.2|7323.7|7320.7|7325.2|7322.2|7323.7|7320.7|0
1733445300000|2024-12-06 00:35:00|7323|7320|7322|7319|7323.4|7320.4|7321.9|7318.9|0
1733445600000|2024-12-06 00:40:00|7321.2|7318.2|7322|7319|7322|7319|7320.5|7317.5|0
1733445900000|2024-12-06 00:45:00|7320.5|7317.5|7324.8|7321.8|7324.8|7321.8|7320.5|7317.5|0
1733446200000|2024-12-06 00:50:00|7324.1|7321.1|7321.9|7318.9|7324.8|7321.8|7321.9|7318.9|0
1733446500000|2024-12-06 00:55:00|7323.4|7320.4|7324.8|7321.8|7324.8|7321.8|7323.4|7320.4|0
1733446800000|2024-12-06 01:00:00|7323.4|7320.4|7324.8|7321.8|7324.8|7321.8|7321.9|7318.9|0
1733447100000|2024-12-06 01:05:00|7323.4|7320.4|7324.9|7321.9|7324.9|7321.9|7323.3|7320.3|0
1733447400000|2024-12-06 01:10:00|7326.3|7323.3|7324.9|7321.9|7326.3|7323.3|7324.9|7321.9|0
1733447700000|2024-12-06 01:15:00|7324.8|7321.8|7321.2|7318.2|7324.9|7321.9|7321.2|7318.2|0
1733448000000|2024-12-06 01:20:00|7322|7319|7322|7319|7322|7319|7320.5|7317.5|0
1733448300000|2024-12-06 01:25:00|7323.4|7320.4|7323.4|7320.4|7323.4|7320.4|7322|7319|0
1733448600000|2024-12-06 01:30:00|7323.5|7320.5|7323.5|7320.5|7326.3|7323.3|7323.5|7320.5|0
1733448900000|2024-12-06 01:35:00|7324.9|7321.9|7323.5|7320.5|7324.9|7321.9|7322|7319|0
1733449200000|2024-12-06 01:40:00|7322|7319|7319.1|7316.1|7323.5|7320.5|7319.1|7316.1|0
1733449500000|2024-12-06 01:45:00|7318.4|7315.4|7317.7|7314.7|7319.2|7316.2|7316.3|7313.3|0
1733449800000|2024-12-06 01:50:00|7319.1|7316.1|7317.6|7314.6|7320.6|7317.6|7317.6|7314.6|0
1733450100000|2024-12-06 01:55:00|7317.5|7314.5|7320.5|7317.5|7321.2|7318.2|7317.5|7314.5|0
1733450400000|2024-12-06 02:00:00|7319.7|7316.7|7318.3|7315.3|7320.5|7317.5|7318.3|7315.3|0
1733450700000|2024-12-06 02:05:00|7317.6|7314.6|7319|7316|7319|7316|7317.6|7314.6|0
1733451000000|2024-12-06 02:10:00|7318.3|7315.3|7320.4|7317.4|7320.5|7317.5|7317.6|7314.6|0
1733451300000|2024-12-06 02:15:00|7319|7316|7323.3|7320.3|7323.3|7320.3|7319|7316|0
1733451600000|2024-12-06 02:20:00|7324|7321|7323.3|7320.3|7324|7321|7323.3|7320.3|0
1733451900000|2024-12-06 02:25:00|7324.8|7321.8|7326.1|7323.1|7326.2|7323.2|7324.7|7321.7|0
1733452200000|2024-12-06 02:30:00|7326.2|7323.2|7327.6|7324.6|7327.6|7324.6|7326.1|7323.1|0
1733452500000|2024-12-06 02:35:00|7327.5|7324.5|7325.8|7322.8|7327.5|7324.5|7324.7|7321.7|0
1733452800000|2024-12-06 02:40:00|7326.5|7323.5|7327.2|7324.2|7328|7325|7326.5|7323.5|0
1733453100000|2024-12-06 02:45:00|7326.5|7323.5|7321.5|7318.5|7327.2|7324.2|7320.7|7317.7|0
1733453400000|2024-12-06 02:50:00|7320.7|7317.7|7318.5|7315.5|7320.7|7317.7|7318.5|7315.5|0
1733453700000|2024-12-06 02:55:00|7318.6|7315.6|7320|7317|7320|7317|7317.1|7314.1|0
1733454000000|2024-12-06 03:00:00|7319.9|7316.9|7319.9|7316.9|7321.4|7318.4|7319.9|7316.9|0
1733454300000|2024-12-06 03:05:00|7321.4|7318.4|7321.4|7318.4|7321.4|7318.4|7321.4|7318.4|0
1733454600000|2024-12-06 03:10:00|7322.8|7319.8|7320|7317|7322.8|7319.8|7318.5|7315.5|0
1733454900000|2024-12-06 03:15:00|7318.5|7315.5|7317|7314|7319.9|7316.9|7317|7314|0
1733455500000|2024-12-06 03:25:00|7315.6|7312.6|7315.6|7312.6|7317.1|7314.1|7315.6|7312.6|0
1733455800000|2024-12-06 03:30:00|7317|7314|7318.4|7315.4|7318.5|7315.5|7317|7314|0
1733456100000|2024-12-06 03:35:00|7318.5|7315.5|7318.4|7315.4|7318.5|7315.5|7318.4|7315.4|0
1733456400000|2024-12-06 03:40:00|7318.5|7315.5|7319.9|7316.9|7319.9|7316.9|7318.5|7315.5|0
1733456700000|2024-12-06 03:45:00|7318.5|7315.5|7318.4|7315.4|7319.2|7316.2|7317|7314|0
1733457000000|2024-12-06 03:50:00|7317.7|7314.7|7318.6|7315.6|7318.6|7315.6|7317|7314|0
1733457300000|2024-12-06 03:55:00|7317.9|7314.9|7317.8|7314.8|7318.6|7315.6|7317.1|7314.1|0
1733457600000|2024-12-06 04:00:00|7318.6|7315.6|7315.6|7312.6|7318.6|7315.6|7314.2|7311.2|0
1733457900000|2024-12-06 04:05:00|7314.9|7311.9|7315|7312|7315.8|7312.8|7314.2|7311.2|0
1733458200000|2024-12-06 04:10:00|7314.3|7311.3|7315.7|7312.7|7315.7|7312.7|7314.3|7311.3|0
1733458500000|2024-12-06 04:15:00|7315.8|7312.8|7316.5|7313.5|7316.5|7313.5|7314.3|7311.3|0
1733458800000|2024-12-06 04:20:00|7315.8|7312.8|7317.2|7314.2|7317.2|7314.2|7315.8|7312.8|0
1733459100000|2024-12-06 04:25:00|7316.5|7313.5|7315.6|7312.6|7317|7314|7315.6|7312.6|0
1733459400000|2024-12-06 04:30:00|7317|7314|7317.7|7314.7|7318.5|7315.5|7317|7314|0
1733459700000|2024-12-06 04:35:00|7317|7314|7317|7314|7318.5|7315.5|7317|7314|0
1733460000000|2024-12-06 04:40:00|7317.1|7314.1|7318.5|7315.5|7318.5|7315.5|7317|7314|0
1733460300000|2024-12-06 04:45:00|7319.2|7316.2|7320|7317|7320|7317|7319.2|7316.2|0
1733460600000|2024-12-06 04:50:00|7320.7|7317.7|7320|7317|7321.5|7318.5|7320|7317|0
1733460900000|2024-12-06 04:55:00|7321.5|7318.5|7321.5|7318.5|7321.5|7318.5|7320|7317|0
1733461200000|2024-12-06 05:00:00|7321.4|7318.4|7320|7317|7321.5|7318.5|7320|7317|0
1733461500000|2024-12-06 05:05:00|7320.7|7317.7|7320|7317|7320.7|7317.7|7320|7317|0
1733461800000|2024-12-06 05:10:00|7320.7|7317.7|7321.3|7318.3|7321.4|7318.4|7319.9|7316.9|0
1733462100000|2024-12-06 05:15:00|7321.4|7318.4|7321.3|7318.3|7321.4|7318.4|7319.9|7316.9|0
1733462400000|2024-12-06 05:20:00|7322.8|7319.8|7322.8|7319.8|7322.8|7319.8|7322.8|7319.8|0
1733462700000|2024-12-06 05:25:00|7322.9|7319.9|7324.4|7321.4|7324.4|7321.4|7322.9|7319.9|0
1733463000000|2024-12-06 05:30:00|7323|7320|7324.5|7321.5|7324.5|7321.5|7321.5|7318.5|0
1733463300000|2024-12-06 05:35:00|7323|7320|7324.5|7321.5|7324.5|7321.5|7323|7320|0
1733463600000|2024-12-06 05:40:00|7323.8|7320.8|7321.6|7318.6|7323.8|7320.8|7321.6|7318.6|0
1733463900000|2024-12-06 05:45:00|7321.3|7318.3|7319.9|7316.9|7321.4|7318.4|7319.9|7316.9|0
1733464200000|2024-12-06 05:50:00|7320.6|7317.6|7321.4|7318.4|7322.8|7319.8|7320.6|7317.6|0
1733464500000|2024-12-06 05:55:00|7322.1|7319.1|7324.3|7321.3|7324.3|7321.3|7321.4|7318.4|0
1733464800000|2024-12-06 06:00:00|7322.8|7319.8|7324.1|7321.1|7324.1|7321.1|7321.2|7318.2|0
1733465100000|2024-12-06 06:05:00|7325.6|7322.6|7325.8|7322.8|7325.8|7322.8|7324.2|7321.2|0
1733465400000|2024-12-06 06:10:00|7325.1|7322.1|7327.5|7324.5|7328.2|7325.2|7324.3|7321.3|0
1733465700000|2024-12-06 06:15:00|7327.6|7324.6|7327.8|7324.8|7327.9|7324.9|7327.6|7324.6|0
1733466300000|2024-12-06 06:25:00|7329.2|7326.2|7327.7|7324.7|7329.2|7326.2|7327.7|7324.7|0
1733466600000|2024-12-06 06:30:00|7326.3|7323.3|7323.5|7320.5|7326.3|7323.3|7323.5|7320.5|0
1733466900000|2024-12-06 06:35:00|7322|7319|7319.6|7316.6|7322|7319|7319.6|7316.6|0
1733467200000|2024-12-06 06:40:00|7318.6|7315.6|7319.1|7316.1|7320|7317|7318.6|7315.6|0
1733467500000|2024-12-06 06:45:00|7319.2|7316.2|7316.3|7313.3|7320.7|7317.7|7316.3|7313.3|0
1733467800000|2024-12-06 06:50:00|7314.9|7311.9|7312|7309|7316.3|7313.3|7310.6|7307.6|0
1733468100000|2024-12-06 06:55:00|7313.5|7310.5|7312|7309|7313.5|7310.5|7310.6|7307.6|0
1733468400000|2024-12-06 07:00:00|7312.7|7309.7|7314.2|7312.2|7324.7|7322.7|7307|7305|223
1733468700000|2024-12-06 07:05:00|7314.7|7312.7|7324.2|7322.2|7325.5|7323.5|7313|7311|163
1733469000000|2024-12-06 07:10:00|7324|7322|7324.5|7322.5|7324.7|7322.7|7320.5|7318.5|66
1733469300000|2024-12-06 07:15:00|7324.2|7322.2|7328.7|7326.7|7330|7328|7324|7322|83
1733469600000|2024-12-06 07:20:00|7329|7327|7326|7324|7330.2|7328.2|7326|7324|24
1733469900000|2024-12-06 07:25:00|7326.2|7324.2|7322|7320|7326.2|7324.2|7321.7|7319.7|34
1733470200000|2024-12-06 07:30:00|7321.7|7319.7|7321.2|7319.2|7325.5|7323.5|7320.7|7318.7|33
1733470500000|2024-12-06 07:35:00|7321.5|7319.5|7322|7320|7323.5|7321.5|7319.2|7317.2|34
1733470800000|2024-12-06 07:40:00|7321.7|7319.7|7328.5|7326.5|7330.2|7328.2|7321.7|7319.7|35
1733471100000|2024-12-06 07:45:00|7328.2|7326.2|7327.5|7325.5|7328.7|7326.7|7323|7321|26
1733471400000|2024-12-06 07:50:00|7327.2|7325.2|7329.2|7327.2|7334.2|7332.2|7327.2|7325.2|78
1733471700000|2024-12-06 07:55:00|7329.5|7327.5|7331.5|7329.5|7334.7|7332.7|7323.2|7321.2|207
1733472000000|2024-12-06 08:00:00|7331|7330|7334.7|7333.7|7339.2|7338.2|7328.2|7327.2|1592
1733472300000|2024-12-06 08:05:00|7334.5|7333.5|7337|7336|7341.5|7340.5|7332.7|7331.7|836
1733472600000|2024-12-06 08:10:00|7337.2|7336.2|7354.2|7353.2|7356.2|7355.2|7334.2|7333.2|678
1733472900000|2024-12-06 08:15:00|7352.2|7351.2|7350.2|7349.2|7353.2|7352.2|7345.2|7344.2|461
1733473200000|2024-12-06 08:20:00|7349.7|7348.7|7347|7346|7352|7351|7343|7342|435
1733473500000|2024-12-06 08:25:00|7347.2|7346.2|7359.7|7358.7|7362.7|7361.7|7345.5|7344.5|497
1733473800000|2024-12-06 08:30:00|7360|7359|7368.7|7367.7|7368.7|7367.7|7355.7|7354.7|589
1733474100000|2024-12-06 08:35:00|7369|7368|7377.5|7376.5|7379.5|7378.5|7365.7|7364.7|701
1733474400000|2024-12-06 08:40:00|7377.3|7376.3|7387.5|7386.5|7388.3|7387.3|7375.3|7374.3|508
1733474700000|2024-12-06 08:45:00|7387.3|7386.3|7392|7391|7392.3|7391.3|7385.8|7384.8|657
1733475000000|2024-12-06 08:50:00|7391.8|7390.8|7395.3|7394.3|7398.3|7397.3|7390.5|7389.5|957
1733475300000|2024-12-06 08:55:00|7394.5|7393.5|7402.8|7401.8|7402.8|7401.8|7393|7392|585
1733475600000|2024-12-06 09:00:00|7402|7401|7403.8|7402.8|7408.5|7407.5|7398.8|7397.8|721
1733475900000|2024-12-06 09:05:00|7403.5|7402.5|7402.5|7401.5|7407.3|7406.3|7401.3|7400.3|670
1733476200000|2024-12-06 09:10:00|7402.3|7401.3|7407.3|7406.3|7408|7407|7401.8|7400.8|397
1733476500000|2024-12-06 09:15:00|7407|7406|7399.3|7398.3|7407.5|7406.5|7398.3|7397.3|358
1733476800000|2024-12-06 09:20:00|7399.5|7398.5|7402|7401|7404.3|7403.3|7398.8|7397.8|293
1733477100000|2024-12-06 09:25:00|7401.8|7400.8|7405.5|7404.5|7406.5|7405.5|7400.8|7399.8|320
1733477400000|2024-12-06 09:30:00|7405.3|7404.3|7409|7408|7409|7408|7403.8|7402.8|302
1733477700000|2024-12-06 09:35:00|7408.8|7407.8|7414|7413|7417.5|7416.5|7408.3|7407.3|647
1733478000000|2024-12-06 09:40:00|7413.8|7412.8|7410|7409|7413.8|7412.8|7410|7409|344
1733478300000|2024-12-06 09:45:00|7410.3|7409.3|7412.5|7411.5|7414.3|7413.3|7407|7406|397
1733478600000|2024-12-06 09:50:00|7412.3|7411.3|7420|7419|7420.3|7419.3|7411.3|7410.3|300
1733478900000|2024-12-06 09:55:00|7419.8|7418.8|7416.5|7415.5|7420.5|7419.5|7415.8|7414.8|499
1733479200000|2024-12-06 10:00:00|7416.8|7415.8|7421.8|7420.8|7424.8|7423.8|7415.3|7414.3|437
1733479500000|2024-12-06 10:05:00|7422|7421|7427.3|7426.3|7427.5|7426.5|7421|7420|403
1733479800000|2024-12-06 10:10:00|7427|7426|7428.5|7427.5|7431|7430|7425.5|7424.5|538
1733480100000|2024-12-06 10:15:00|7428.8|7427.8|7429|7428|7432.8|7431.8|7426.5|7425.5|731
1733480400000|2024-12-06 10:20:00|7428.5|7427.5|7431.8|7430.8|7434.3|7433.3|7428.5|7427.5|413
1733480700000|2024-12-06 10:25:00|7431.5|7430.5|7432.8|7431.8|7433.5|7432.5|7427.8|7426.8|337
1733481000000|2024-12-06 10:30:00|7432.5|7431.5|7434.5|7433.5|7435.3|7434.3|7429.3|7428.3|324
1733481300000|2024-12-06 10:35:00|7434.3|7433.3|7430.5|7429.5|7435.3|7434.3|7429|7428|455
1733481600000|2024-12-06 10:40:00|7430.8|7429.8|7432|7431|7433.8|7432.8|7430.3|7429.3|480
1733481900000|2024-12-06 10:45:00|7432.3|7431.3|7434.5|7433.5|7436.8|7435.8|7431.5|7430.5|184
1733482200000|2024-12-06 10:50:00|7434.3|7433.3|7429.8|7428.8|7436.5|7435.5|7429.3|7428.3|521
1733482500000|2024-12-06 10:55:00|7429.5|7428.5|7426.5|7425.5|7430.8|7429.8|7423|7422|598
1733482800000|2024-12-06 11:00:00|7427.5|7426.5|7424.3|7423.3|7430|7429|7423.5|7422.5|415
1733483100000|2024-12-06 11:05:00|7424.5|7423.5|7421.5|7420.5|7426.5|7425.5|7419.3|7418.3|360
1733483400000|2024-12-06 11:10:00|7421.8|7420.8|7422|7421|7425.8|7424.8|7421|7420|467
1733483700000|2024-12-06 11:15:00|7421.8|7420.8|7422.8|7421.8|7425.3|7424.3|7421|7420|129
1733484000000|2024-12-06 11:20:00|7423.3|7422.3|7416.5|7415.5|7423.3|7422.3|7415.5|7414.5|210
1733484300000|2024-12-06 11:25:00|7416.3|7415.3|7420.3|7419.3|7420.5|7419.5|7415|7414|171
1733484600000|2024-12-06 11:30:00|7420|7419|7423.5|7422.5|7424|7423|7418|7417|134
1733484900000|2024-12-06 11:35:00|7423.8|7422.8|7428.3|7427.3|7428.8|7427.8|7423.5|7422.5|187
1733485200000|2024-12-06 11:40:00|7428|7427|7430.8|7429.8|7432.5|7431.5|7427.8|7426.8|242
1733485500000|2024-12-06 11:45:00|7431|7430|7430.5|7429.5|7432.8|7431.8|7430|7429|122
1733485800000|2024-12-06 11:50:00|7430.8|7429.8|7427.8|7426.8|7432.8|7431.8|7427.8|7426.8|169
1733486100000|2024-12-06 11:55:00|7428|7427|7428.5|7427.5|7430.8|7429.8|7427.5|7426.5|221
1733486400000|2024-12-06 12:00:00|7427.8|7426.8|7435|7434|7435.3|7434.3|7427|7426|298
1733486700000|2024-12-06 12:05:00|7434.8|7433.8|7429.8|7428.8|7435.3|7434.3|7429.8|7428.8|242
1733487000000|2024-12-06 12:10:00|7430|7429|7430|7429|7432.3|7431.3|7429.5|7428.5|198
1733487300000|2024-12-06 12:15:00|7429.8|7428.8|7433|7432|7434|7433|7429.5|7428.5|161
1733487600000|2024-12-06 12:20:00|7432.8|7431.8|7433.5|7432.5|7434.8|7433.8|7432|7431|247
1733487900000|2024-12-06 12:25:00|7433.8|7432.8|7438.3|7437.3|7439.3|7438.3|7433.3|7432.3|267
1733488200000|2024-12-06 12:30:00|7438|7437|7441|7440|7442|7441|7437.3|7436.3|208
1733488500000|2024-12-06 12:35:00|7441.3|7440.3|7441.3|7440.3|7443.8|7442.8|7440.3|7439.3|232
1733488800000|2024-12-06 12:40:00|7440.4|7439.4|7440.4|7439.4|7441.6|7440.6|7438.4|7437.4|157
1733489100000|2024-12-06 12:45:00|7440.6|7439.6|7438.4|7437.4|7440.9|7439.9|7437.9|7436.9|164
1733489400000|2024-12-06 12:50:00|7438.1|7437.1|7442.4|7441.4|7442.4|7441.4|7437.6|7436.6|291
1733489700000|2024-12-06 12:55:00|7442.1|7441.1|7440.6|7439.6|7442.4|7441.4|7439.9|7438.9|227
1733490000000|2024-12-06 13:00:00|7440.9|7439.9|7434.6|7433.6|7440.9|7439.9|7431.4|7430.4|318
1733490300000|2024-12-06 13:05:00|7434.9|7433.9|7437.4|7436.4|7439.6|7438.6|7434.1|7433.1|214
1733490600000|2024-12-06 13:10:00|7437.1|7436.1|7439.6|7438.6|7440.4|7439.4|7434.6|7433.6|144
1733490900000|2024-12-06 13:15:00|7439.4|7438.4|7439.6|7438.6|7440.4|7439.4|7436.1|7435.1|251
1733491200000|2024-12-06 13:20:00|7439.9|7438.9|7439.6|7438.6|7441.4|7440.4|7437.1|7436.1|310
1733491500000|2024-12-06 13:25:00|7439.9|7438.9|7436.4|7435.4|7441.1|7440.1|7434.4|7433.4|519
1733491800000|2024-12-06 13:30:00|7436.1|7435.1|7442.6|7441.6|7442.6|7441.6|7433.9|7432.9|585
1733492100000|2024-12-06 13:35:00|7442.4|7441.4|7442.9|7441.9|7443.6|7442.6|7436.9|7435.9|369
1733492400000|2024-12-06 13:40:00|7443.1|7442.1|7442.4|7441.4|7443.4|7442.4|7434.6|7433.6|328
1733492700000|2024-12-06 13:45:00|7442.6|7441.6|7445.4|7444.4|7446.4|7445.4|7439.6|7438.6|309
1733493000000|2024-12-06 13:50:00|7445.1|7444.1|7442.6|7441.6|7445.1|7444.1|7437.4|7436.4|404
1733493300000|2024-12-06 13:55:00|7442.4|7441.4|7437.6|7436.6|7443.6|7442.6|7436.9|7435.9|320
1733493600000|2024-12-06 14:00:00|7437.9|7436.9|7441.1|7440.1|7443.1|7442.1|7437.4|7436.4|373
1733493900000|2024-12-06 14:05:00|7440.9|7439.9|7435.4|7434.4|7441.1|7440.1|7433.6|7432.6|375
1733494200000|2024-12-06 14:10:00|7435.6|7434.6|7431.4|7430.4|7436.9|7435.9|7430.1|7429.1|287
1733494500000|2024-12-06 14:15:00|7431.1|7430.1|7430.4|7429.4|7431.4|7430.4|7427.6|7426.6|266
1733494800000|2024-12-06 14:20:00|7430.6|7429.6|7429.9|7428.9|7432.9|7431.9|7428.6|7427.6|228
1733495100000|2024-12-06 14:25:00|7430.1|7429.1|7435.4|7434.4|7436.4|7435.4|7429.9|7428.9|360
1733495400000|2024-12-06 14:30:00|7435.6|7434.6|7429.1|7428.1|7435.6|7434.6|7426.6|7425.6|576
1733495700000|2024-12-06 14:35:00|7429.4|7428.4|7425.9|7424.9|7429.4|7428.4|7419.6|7418.6|526
1733496000000|2024-12-06 14:40:00|7425.4|7424.4|7424.6|7423.6|7427.1|7426.1|7419.4|7418.4|840
1733496300000|2024-12-06 14:45:00|7424.9|7423.9|7422.9|7421.9|7428.4|7427.4|7416.9|7415.9|839
1733496600000|2024-12-06 14:50:00|7422.4|7421.4|7422.4|7421.4|7426.9|7425.9|7418.9|7417.9|505
1733496900000|2024-12-06 14:55:00|7422.1|7421.1|7423.6|7422.6|7423.6|7422.6|7417.9|7416.9|300
1733497200000|2024-12-06 15:00:00|7423.9|7422.9|7431.4|7430.4|7434.9|7433.9|7422.1|7421.1|620
1733497500000|2024-12-06 15:05:00|7431.1|7430.1|7442.1|7441.1|7442.9|7441.9|7430.6|7429.6|665
1733497800000|2024-12-06 15:10:00|7442.5|7441.5|7441.3|7440.3|7446|7445|7439.3|7438.3|604
1733498100000|2024-12-06 15:15:00|7441.8|7440.8|7438|7437|7442|7441|7435.5|7434.5|346
1733498400000|2024-12-06 15:20:00|7437.8|7436.8|7433.3|7432.3|7441.8|7440.8|7432.8|7431.8|382
1733498700000|2024-12-06 15:25:00|7433.5|7432.5|7433.8|7432.8|7440|7439|7433.3|7432.3|581
1733499000000|2024-12-06 15:30:00|7433.5|7432.5|7429.5|7428.5|7433.5|7432.5|7428.8|7427.8|342
1733499300000|2024-12-06 15:35:00|7429.8|7428.8|7427.3|7426.3|7433.5|7432.5|7426.8|7425.8|442
1733499600000|2024-12-06 15:40:00|7427.5|7426.5|7433.3|7432.3|7436.5|7435.5|7425.8|7424.8|600
1733499900000|2024-12-06 15:45:00|7433.5|7432.5|7427|7426|7435|7434|7426.3|7425.3|347
1733500200000|2024-12-06 15:50:00|7427.3|7426.3|7427|7426|7428.8|7427.8|7424.8|7423.8|375
1733500500000|2024-12-06 15:55:00|7426.8|7425.8|7422|7421|7429.8|7428.8|7420.8|7419.8|3237
1733500800000|2024-12-06 16:00:00|7422.3|7421.3|7425|7424|7427|7426|7422|7421|1582
1733501100000|2024-12-06 16:05:00|7425.3|7424.3|7430.5|7429.5|7431.3|7430.3|7425.3|7424.3|523
1733501400000|2024-12-06 16:10:00|7430.3|7429.3|7428.5|7427.5|7432.3|7431.3|7425.8|7424.8|479
1733501700000|2024-12-06 16:15:00|7428.3|7427.3|7426.3|7425.3|7430.8|7429.8|7426|7425|612
1733502000000|2024-12-06 16:20:00|7426.8|7425.8|7430.5|7429.5|7431.3|7430.3|7426.8|7425.8|908
1733502300000|2024-12-06 16:25:00|7430.3|7429.3|7430.8|7429.8|7433.3|7432.3|7428.5|7427.5|1326
1733502600000|2024-12-06 16:30:00|7431.3|7429.3|7429.3|7427.3|7434.3|7432.3|7428.8|7426.8|2378
1733502900000|2024-12-06 16:35:00|7429|7427|7428.3|7426.3|7434|7432|7428.3|7426.3|1130
1733503200000|2024-12-06 16:40:00|7427.8|7425.8|7427|7425|7428.3|7426.3|7424.3|7422.3|358
1733503500000|2024-12-06 16:45:00|7426.8|7424.8|7423.3|7421.3|7427|7425|7423|7421|80
1733503800000|2024-12-06 16:50:00|7423.5|7421.5|7424.5|7422.5|7425|7423|7423|7421|79
1733504100000|2024-12-06 16:55:00|7424.3|7422.3|7425.5|7423.5|7426|7424|7424.3|7422.3|88
1733504400000|2024-12-06 17:00:00|7425.3|7423.3|7416.8|7414.8|7426.3|7424.3|7416.5|7414.5|185
1733504700000|2024-12-06 17:05:00|7416.3|7414.3|7414.8|7412.8|7417.3|7415.3|7413.5|7411.5|180
1733505000000|2024-12-06 17:10:00|7414.5|7412.5|7418|7416|7418.3|7416.3|7414.5|7412.5|160
1733505300000|2024-12-06 17:15:00|7417.8|7415.8|7417.5|7415.5|7420.5|7418.5|7417.5|7415.5|82
1733505600000|2024-12-06 17:20:00|7417.3|7415.3|7417.8|7415.8|7420|7418|7416.3|7414.3|123
1733505900000|2024-12-06 17:25:00|7418|7416|7420|7418|7421.3|7419.3|7418|7416|67
1733506200000|2024-12-06 17:30:00|7419.8|7417.8|7416.5|7414.5|7420|7418|7416.5|7414.5|22
1733506500000|2024-12-06 17:35:00|7416.3|7414.3|7418|7416|7418.3|7416.3|7416|7414|47
1733506800000|2024-12-06 17:40:00|7418.3|7416.3|7417|7415|7418.5|7416.5|7416.5|7414.5|30
1733507100000|2024-12-06 17:45:00|7417.3|7415.3|7417|7415|7418.3|7416.3|7416.3|7414.3|47
1733507400000|2024-12-06 17:50:00|7416.8|7414.8|7417.5|7415.5|7418|7416|7416.3|7414.3|29
1733507700000|2024-12-06 17:55:00|7417.3|7415.3|7415.5|7413.5|7418|7416|7415.3|7413.3|29
1733508000000|2024-12-06 18:00:00|7415.8|7413.8|7416.5|7414.5|7416.8|7414.8|7414|7412|19
1733508300000|2024-12-06 18:05:00|7416.8|7414.8|7421.5|7419.5|7422|7420|7416.5|7414.5|105
1733508600000|2024-12-06 18:10:00|7421.8|7419.8|7421|7419|7423.8|7421.8|7420.8|7418.8|30
1733508900000|2024-12-06 18:15:00|7420.8|7418.8|7421.5|7419.5|7422.3|7420.3|7420.8|7418.8|32
1733509200000|2024-12-06 18:20:00|7421.8|7419.8|7421.5|7419.5|7423.3|7421.3|7421.5|7419.5|30
1733509500000|2024-12-06 18:25:00|7421.3|7419.3|7420.8|7418.8|7421.5|7419.5|7419.5|7417.5|25
1733509800000|2024-12-06 18:30:00|7420.5|7418.5|7418.5|7416.5|7421|7419|7418|7416|46
1733510100000|2024-12-06 18:35:00|7418.8|7416.8|7417.5|7415.5|7419.5|7417.5|7417.5|7415.5|16
1733510400000|2024-12-06 18:40:00|7417.3|7415.3|7417.5|7415.5|7418.8|7416.8|7417|7415|30
1733510700000|2024-12-06 18:45:00|7417.3|7415.3|7420|7418|7421|7419|7417|7415|10
1733511000000|2024-12-06 18:50:00|7420.3|7418.3|7422.5|7420.5|7422.8|7420.8|7420.3|7418.3|12
1733511300000|2024-12-06 18:55:00|7422.3|7420.3|7420.5|7418.5|7422.5|7420.5|7420.5|7418.5|7
1733511600000|2024-12-06 19:00:00|7420.8|7418.8|7419|7417|7421.5|7419.5|7418.5|7416.5|37
1733511900000|2024-12-06 19:05:00|7418.8|7416.8|7417.5|7415.5|7419.5|7417.5|7417.5|7415.5|8
1733512200000|2024-12-06 19:10:00|7417.3|7415.3|7416.5|7414.5|7418|7416|7415|7413|35
1733512500000|2024-12-06 19:15:00|7416.3|7414.3|7416.3|7414.3|7417.5|7415.5|7416|7414|35
1733512800000|2024-12-06 19:20:00|7416.5|7414.5|7417|7415|7417.8|7415.8|7416.5|7414.5|26
1733513100000|2024-12-06 19:25:00|7416.8|7414.8|7418.5|7416.5|7419.3|7417.3|7416.5|7414.5|44
1733513400000|2024-12-06 19:30:00|7418.3|7416.3|7418.5|7416.5|7418.5|7416.5|7416|7414|85
1733513700000|2024-12-06 19:35:00|7418.3|7416.3|7419.8|7417.8|7420.3|7418.3|7418|7416|51
1733514000000|2024-12-06 19:40:00|7419.3|7417.3|7421.3|7419.3|7421.5|7419.5|7419.3|7417.3|41
1733514300000|2024-12-06 19:45:00|7421.5|7419.5|7422.5|7420.5|7422.8|7420.8|7420.5|7418.5|51
1733514600000|2024-12-06 19:50:00|7422.3|7420.3|7421.8|7419.8|7422.5|7420.5|7421.3|7419.3|31
1733514900000|2024-12-06 19:55:00|7422|7420|7420|7418|7422|7420|7419.5|7417.5|22
1733515200000|2024-12-06 20:00:00|7419.5|7417.5|7420|7418|7422.5|7420.5|7419.5|7417.5|27
1733515500000|2024-12-06 20:05:00|7419.8|7417.8|7420.8|7418.8|7421.3|7419.3|7419.5|7417.5|29
1733515800000|2024-12-06 20:10:00|7421.3|7419.3|7423.5|7421.5|7423.8|7421.8|7421|7419|39
1733516100000|2024-12-06 20:15:00|7423.3|7421.3|7422|7420|7423.3|7421.3|7421|7419|70
1733516400000|2024-12-06 20:20:00|7421.8|7419.8|7422.8|7420.8|7423.5|7421.5|7421.3|7419.3|54
1733516700000|2024-12-06 20:25:00|7423.8|7421.8|7426.5|7424.5|7426.8|7424.8|7423.3|7421.3|167
1733517000000|2024-12-06 20:30:00|7426.3|7424.3|7425.5|7423.5|7427.3|7425.3|7423|7421|148
1733517300000|2024-12-06 20:35:00|7425|7423|7426.5|7424.5|7427.3|7425.3|7424.5|7422.5|65
1733517600000|2024-12-06 20:40:00|7426.8|7424.8|7424.5|7422.5|7427.3|7425.3|7424.3|7422.3|70
1733517900000|2024-12-06 20:45:00|7424.8|7422.8|7423.8|7421.8|7425|7423|7423.3|7421.3|99
1733518200000|2024-12-06 20:50:00|7423.5|7421.5|7427.5|7425.5|7428.3|7426.3|7423.5|7421.5|174
1733518500000|2024-12-06 20:55:00|7427.3|7425.3|7429|7427|7429.8|7427.8|7426|7424|208
1733518800000|2024-12-06 21:00:00|7429.9|7425|7428.2|7424.2|7430.6|7426.6|7427.9|7423.9|0
1733519100000|2024-12-06 21:05:00|7428.3|7424.3|7429.1|7425.1|7429.7|7425.7|7427.9|7423.9|0
1733519400000|2024-12-06 21:10:00|7429.2|7425.2|7429.2|7425.2|7429.5|7425.5|7428.9|7424.9|0
1733519700000|2024-12-06 21:15:00|7429.1|7425.1|7429.5|7425.5|7430.4|7426.4|7429|7425|0
1733520000000|2024-12-06 21:20:00|7429.3|7425.3|7427.7|7423.7|7429.5|7425.5|7427.1|7423.1|0
1733520300000|2024-12-06 21:25:00|7427.4|7423.4|7427.4|7423.4|7428.3|7424.3|7427.1|7423.1|0
1733520600000|2024-12-06 21:30:00|7427.1|7423.1|7427.1|7423.1|7427.4|7423.4|7426.7|7422.7|0
1733520900000|2024-12-06 21:35:00|7427.4|7423.4|7427.5|7423.5|7427.7|7423.7|7427.1|7423.1|0
1733521200000|2024-12-06 21:40:00|7427.2|7423.2|7426.7|7422.7|7427.5|7423.5|7426.7|7422.7|0
1733521500000|2024-12-06 21:45:00|7426.4|7422.4|7427.5|7423.5|7427.5|7423.5|7426.4|7422.4|0
1733521800000|2024-12-06 21:50:00|7427.2|7423.2|7427.9|7423.9|7427.9|7423.9|7427.2|7423.2|0
1733522100000|2024-12-06 21:55:00|7427.6|7423.6|7429.3|7425.3|7429.7|7425.7|7427.3|7423.3|0
1733698800000|2024-12-08 23:00:00|7430.3|7426.3|7431.2|7427.2|7431.6|7427.6|7430|7426|0
1733699100000|2024-12-08 23:05:00|7431.3|7427.3|7433.2|7429.2|7434.1|7430.1|7431.2|7427.2|0
1733699400000|2024-12-08 23:10:00|7432.9|7428.9|7435.5|7431.5|7435.5|7431.5|7431.7|7427.7|0
1733699700000|2024-12-08 23:15:00|7435.3|7431.3|7436.1|7432.1|7436.7|7432.7|7435.2|7431.2|0
1733700000000|2024-12-08 23:20:00|7436|7432|7437.6|7433.6|7437.6|7433.6|7435.8|7431.8|0
1733700300000|2024-12-08 23:25:00|7437.9|7433.9|7438|7434|7438.3|7434.3|7437.6|7433.6|0
1733700600000|2024-12-08 23:30:00|7437.8|7433.8|7438.9|7434.9|7439.5|7435.5|7437.7|7433.7|0
1733700900000|2024-12-08 23:35:00|7439|7435|7440.8|7436.8|7441.1|7437.1|7439|7435|0
1733701200000|2024-12-08 23:40:00|7440.7|7436.7|7440.6|7436.6|7441.4|7437.4|7439.9|7435.9|0
1733701500000|2024-12-08 23:45:00|7440.8|7436.8|7441.3|7437.3|7441.9|7437.9|7439.5|7435.5|0
1733701800000|2024-12-08 23:50:00|7441.5|7437.5|7440.9|7436.9|7441.9|7437.9|7440.9|7436.9|0
1733702100000|2024-12-08 23:55:00|7441|7437|7438.2|7434.2|7441.2|7437.2|7438.2|7434.2|0
1733702400000|2024-12-09 00:00:00|7437.7|7433.7|7436.6|7432.6|7437.7|7433.7|7436.1|7432.1|0
1733702700000|2024-12-09 00:05:00|7436.8|7432.8|7438|7434|7438|7434|7435.7|7431.7|0
1733703000000|2024-12-09 00:10:00|7437.7|7433.7|7436.8|7432.8|7438.3|7434.3|7436.5|7432.5|0
1733703300000|2024-12-09 00:15:00|7436.5|7432.5|7433.8|7430.8|7436.5|7432.5|7429.9|7425.9|0
1733703600000|2024-12-09 00:20:00|7434.6|7431.6|7435.3|7432.3|7435.3|7432.3|7434.6|7431.6|0
1733703900000|2024-12-09 00:25:00|7434.5|7431.5|7429.2|7426.2|7436|7433|7429.2|7426.2|0
1733704200000|2024-12-09 00:30:00|7427.8|7424.8|7430.7|7427.7|7431.4|7428.4|7427.8|7424.8|0
1733704500000|2024-12-09 00:35:00|7429.2|7426.2|7429.2|7426.2|7430.7|7427.7|7427.8|7424.8|0
1733704800000|2024-12-09 00:40:00|7429.3|7426.3|7430.7|7427.7|7430.7|7427.7|7429.2|7426.2|0
1733705100000|2024-12-09 00:45:00|7432.2|7429.2|7430.7|7427.7|7432.2|7429.2|7430.7|7427.7|0
1733705400000|2024-12-09 00:50:00|7431.5|7428.5|7429.8|7426.8|7432.2|7429.2|7429.8|7426.8|0
1733705700000|2024-12-09 00:55:00|7429.1|7426.1|7430.5|7427.5|7430.6|7427.6|7429.1|7426.1|0
1733706000000|2024-12-09 01:00:00|7431.2|7428.2|7427.5|7424.5|7432.7|7429.7|7427.5|7424.5|0
1733706300000|2024-12-09 01:05:00|7426.1|7423.1|7426.8|7423.8|7427.6|7424.6|7425.3|7422.3|0
1733706600000|2024-12-09 01:10:00|7426.1|7423.1|7426.8|7423.8|7427.5|7424.5|7424.6|7421.6|0
1733706900000|2024-12-09 01:15:00|7426.1|7423.1|7423.9|7420.9|7426.1|7423.1|7423.2|7420.2|0
1733707200000|2024-12-09 01:20:00|7424.6|7421.6|7429|7426|7429|7426|7423.2|7420.2|0
1733707500000|2024-12-09 01:25:00|7431.4|7428.4|7437|7434|7439.2|7436.2|7431.4|7428.4|0
1733707800000|2024-12-09 01:30:00|7437.7|7434.7|7443.9|7440.9|7444.5|7441.5|7436.3|7433.3|0
1733708100000|2024-12-09 01:35:00|7443.8|7440.8|7444.3|7441.3|7445.3|7442.3|7443.8|7440.8|0
1733708400000|2024-12-09 01:40:00|7443.6|7440.6|7445.5|7442.5|7446|7443|7442.8|7439.8|0
1733708700000|2024-12-09 01:45:00|7445.6|7442.6|7442.6|7439.6|7446|7443|7442.6|7439.6|0
1733709000000|2024-12-09 01:50:00|7442.5|7439.5|7442.6|7439.6|7442.6|7439.6|7441.1|7438.1|0
1733709300000|2024-12-09 01:55:00|7444|7441|7443.3|7440.3|7444|7441|7443.3|7440.3|0
1733709600000|2024-12-09 02:00:00|7444.7|7441.7|7444.7|7441.7|7447.7|7444.7|7444.7|7441.7|0
1733709900000|2024-12-09 02:05:00|7446.2|7443.2|7442.3|7439.3|7446.2|7443.2|7442.3|7439.3|0
1733710200000|2024-12-09 02:10:00|7443.3|7440.3|7440.3|7437.3|7443.3|7440.3|7440.3|7437.3|0
1733710500000|2024-12-09 02:15:00|7441|7438|7438.9|7435.9|7441|7438|7438.9|7435.9|0
1733710800000|2024-12-09 02:20:00|7440.3|7437.3|7440.3|7437.3|7441.8|7438.8|7438.9|7435.9|0
1733711100000|2024-12-09 02:25:00|7438.9|7435.9|7438.9|7435.9|7440.3|7437.3|7438.9|7435.9|0
1733711400000|2024-12-09 02:30:00|7438.1|7435.1|7437.4|7434.4|7438.9|7435.9|7435.9|7432.9|0
1733711700000|2024-12-09 02:35:00|7438.1|7435.1|7435.9|7432.9|7438.1|7435.1|7435.9|7432.9|0
1733712000000|2024-12-09 02:40:00|7434.5|7431.5|7435.1|7432.1|7435.8|7432.8|7433.6|7430.6|0
1733712300000|2024-12-09 02:45:00|7435.9|7432.9|7435.9|7432.9|7436.6|7433.6|7435.1|7432.1|0
1733712600000|2024-12-09 02:50:00|7435.1|7432.1|7436.6|7433.6|7438.1|7435.1|7435.1|7432.1|0
1733712900000|2024-12-09 02:55:00|7435.9|7432.9|7435.9|7432.9|7436.6|7433.6|7435.1|7432.1|0
1733713200000|2024-12-09 03:00:00|7436.6|7433.6|7436.6|7433.6|7436.6|7433.6|7435.1|7432.1|0
1733713500000|2024-12-09 03:05:00|7438.1|7435.1|7435.2|7432.2|7438.1|7435.1|7435.2|7432.2|0
1733713800000|2024-12-09 03:10:00|7435.9|7432.9|7436.6|7433.6|7436.6|7433.6|7435.9|7432.9|0
1733714100000|2024-12-09 03:15:00|7435.9|7432.9|7435.1|7432.1|7436.6|7433.6|7434.4|7431.4|0
1733714400000|2024-12-09 03:20:00|7433.7|7430.7|7433.6|7430.6|7433.7|7430.7|7433.6|7430.6|0
1733714700000|2024-12-09 03:25:00|7433.5|7430.5|7433.5|7430.5|7434.9|7431.9|7433.5|7430.5|0
1733715000000|2024-12-09 03:30:00|7434.2|7431.2|7434.9|7431.9|7435|7432|7433.5|7430.5|0
1733715300000|2024-12-09 03:35:00|7434.2|7431.2|7434.9|7431.9|7434.9|7431.9|7433.5|7430.5|0
1733715600000|2024-12-09 03:40:00|7435|7432|7435|7432|7437.1|7434.1|7434.9|7431.9|0
1733715900000|2024-12-09 03:45:00|7435.7|7432.7|7432.8|7429.8|7435.7|7432.7|7432|7429|0
1733716200000|2024-12-09 03:50:00|7432.1|7429.1|7432.1|7429.1|7433.5|7430.5|7432.1|7429.1|0
1733716500000|2024-12-09 03:55:00|7431.3|7428.3|7432|7429|7432.8|7429.8|7431.3|7428.3|0
1733716800000|2024-12-09 04:00:00|7430.6|7427.6|7430.6|7427.6|7433.5|7430.5|7430.6|7427.6|0
1733717100000|2024-12-09 04:05:00|7431.3|7428.3|7432|7429|7432|7429|7430.6|7427.6|0
1733717400000|2024-12-09 04:10:00|7432.1|7429.1|7431.3|7428.3|7432.1|7429.1|7430.6|7427.6|0
1733717700000|2024-12-09 04:15:00|7432|7429|7433.5|7430.5|7433.5|7430.5|7432|7429|0
1733718000000|2024-12-09 04:20:00|7433.6|7430.6|7433.6|7430.6|7433.6|7430.6|7432.2|7429.2|0
1733718600000|2024-12-09 04:30:00|7432.1|7429.1|7433.6|7430.6|7433.6|7430.6|7432.1|7429.1|0
1733718900000|2024-12-09 04:35:00|7434.3|7431.3|7433.6|7430.6|7435|7432|7433.6|7430.6|0
1733719800000|2024-12-09 04:50:00|7432.1|7429.1|7433.6|7430.6|7435.1|7432.1|7432.1|7429.1|0
1733720100000|2024-12-09 04:55:00|7432.1|7429.1|7433.6|7430.6|7433.6|7430.6|7432.1|7429.1|0
1733720400000|2024-12-09 05:00:00|7434.3|7431.3|7436.5|7433.5|7436.5|7433.5|7432.1|7429.1|0
1733720700000|2024-12-09 05:05:00|7437.3|7434.3|7438|7435|7438|7435|7437.2|7434.2|0
1733721000000|2024-12-09 05:10:00|7439.4|7436.4|7441|7438|7441|7438|7439.4|7436.4|0
1733721300000|2024-12-09 05:15:00|7439.5|7436.5|7436.6|7433.6|7439.5|7436.5|7436.6|7433.6|0
1733721600000|2024-12-09 05:20:00|7438.1|7435.1|7435.2|7432.2|7438.1|7435.1|7435.2|7432.2|0
1733721900000|2024-12-09 05:25:00|7436.6|7433.6|7434.9|7431.9|7436.6|7433.6|7433.6|7430.6|0
1733722200000|2024-12-09 05:30:00|7436.4|7433.4|7435|7432|7436.4|7433.4|7434.2|7431.2|0
1733722500000|2024-12-09 05:35:00|7434.2|7431.2|7434.2|7431.2|7435|7432|7433.5|7430.5|0
1733722800000|2024-12-09 05:40:00|7435|7432|7437.8|7434.8|7437.8|7434.8|7435|7432|0
1733723100000|2024-12-09 05:45:00|7437.9|7434.9|7437.1|7434.1|7437.9|7434.9|7436.4|7433.4|0
1733723400000|2024-12-09 05:50:00|7436.4|7433.4|7435.6|7432.6|7436.4|7433.4|7434.9|7431.9|0
1733723700000|2024-12-09 05:55:00|7436.4|7433.4|7437.1|7434.1|7437.8|7434.8|7436.4|7433.4|0
1733724000000|2024-12-09 06:00:00|7436.4|7433.4|7437.9|7434.9|7439.3|7436.3|7436.4|7433.4|0
1733724300000|2024-12-09 06:05:00|7436.4|7433.4|7437.9|7434.9|7439.3|7436.3|7436.4|7433.4|0
1733724600000|2024-12-09 06:10:00|7439.4|7436.4|7437.2|7434.2|7439.4|7436.4|7437.2|7434.2|0
1733724900000|2024-12-09 06:15:00|7436.5|7433.5|7439.6|7436.6|7440|7437|7435.8|7432.8|0
1733725200000|2024-12-09 06:20:00|7439.8|7436.8|7439.3|7436.3|7440|7437|7439.2|7436.2|0
1733725500000|2024-12-09 06:25:00|7440|7437|7439.2|7436.2|7441.5|7438.5|7439.2|7436.2|0
1733725800000|2024-12-09 06:30:00|7439.3|7436.3|7440|7437|7440.7|7437.7|7436.4|7433.4|0
1733726100000|2024-12-09 06:35:00|7440.7|7437.7|7439.3|7436.3|7440.7|7437.7|7438.5|7435.5|0
1733726400000|2024-12-09 06:40:00|7439.2|7436.2|7439.2|7436.2|7439.3|7436.3|7439.2|7436.2|0
1733726700000|2024-12-09 06:45:00|7440.7|7437.7|7440.7|7437.7|7442.1|7439.1|7440.7|7437.7|0
1733727000000|2024-12-09 06:50:00|7439.2|7436.2|7439.2|7436.2|7440.7|7437.7|7437.8|7434.8|0
1733727300000|2024-12-09 06:55:00|7440.7|7437.7|7438.3|7435.3|7440.8|7437.8|7437.8|7434.8|0
1733727600000|2024-12-09 07:00:00|7437.6|7434.6|7428.2|7426.2|7438.1|7434.6|7417.5|7415.5|394
1733727900000|2024-12-09 07:05:00|7427.7|7425.7|7418.7|7416.7|7428.2|7426.2|7418.7|7416.7|100
1733728200000|2024-12-09 07:10:00|7419|7417|7417.2|7415.2|7421.7|7419.7|7417.2|7415.2|52
1733728500000|2024-12-09 07:15:00|7417.5|7415.5|7419|7417|7419.7|7417.7|7416.5|7414.5|55
1733728800000|2024-12-09 07:20:00|7418.7|7416.7|7429|7427|7430|7428|7418.7|7416.7|41
1733729100000|2024-12-09 07:25:00|7429.7|7427.7|7436.5|7434.5|7438.2|7436.2|7429.7|7427.7|94
1733729400000|2024-12-09 07:30:00|7437|7435|7441.5|7439.5|7444.7|7442.7|7436.2|7434.2|188
1733729700000|2024-12-09 07:35:00|7442|7440|7455|7453|7460.2|7458.2|7439.7|7437.7|270
1733730000000|2024-12-09 07:40:00|7455.2|7453.2|7473.7|7471.7|7476|7474|7451.7|7449.7|464
1733730300000|2024-12-09 07:45:00|7474.2|7472.2|7500.2|7498.2|7500.2|7498.2|7472.7|7470.7|358
1733730600000|2024-12-09 07:50:00|7500|7498|7485.7|7483.7|7502|7500|7485.2|7483.2|386
1733730900000|2024-12-09 07:55:00|7486|7484|7470.7|7468.7|7487.7|7485.7|7470.7|7468.7|506
1733731200000|2024-12-09 08:00:00|7470.2|7469.2|7479.2|7478.2|7493.7|7492.7|7470.2|7469.2|2264
1733731500000|2024-12-09 08:05:00|7479.5|7478.5|7482.2|7481.2|7489|7488|7478.5|7477.5|1396
1733731800000|2024-12-09 08:10:00|7482.5|7481.5|7483.7|7482.7|7488.5|7487.5|7476.2|7475.2|742
1733732100000|2024-12-09 08:15:00|7483.2|7482.2|7487.5|7486.5|7489.7|7488.7|7481.7|7480.7|876
1733732400000|2024-12-09 08:20:00|7487.7|7486.7|7482|7481|7489|7488|7480.7|7479.7|600
1733732700000|2024-12-09 08:25:00|7480.7|7479.7|7474.2|7473.2|7482.5|7481.5|7473.7|7472.7|532
1733733000000|2024-12-09 08:30:00|7474.5|7473.5|7475.2|7474.2|7480.5|7479.5|7473|7472|481
1733733300000|2024-12-09 08:35:00|7475.5|7474.5|7490|7489|7491|7490|7474.2|7473.2|477
1733733600000|2024-12-09 08:40:00|7489.7|7488.7|7486.9|7485.9|7491.4|7490.4|7485.2|7484.2|310
1733733900000|2024-12-09 08:45:00|7487.2|7486.2|7489.4|7488.4|7494.4|7493.4|7485.4|7484.4|370
1733734200000|2024-12-09 08:50:00|7490.2|7489.2|7488.9|7487.9|7494.2|7493.2|7488.7|7487.7|457
1733734500000|2024-12-09 08:55:00|7488.4|7487.4|7479.4|7478.4|7489.2|7488.2|7472.7|7471.7|644
1733734800000|2024-12-09 09:00:00|7479.9|7478.9|7475.4|7474.4|7480.7|7479.7|7472.4|7471.4|329
1733735100000|2024-12-09 09:05:00|7474.9|7473.9|7464.4|7463.4|7475.9|7474.9|7463.9|7462.9|297
1733735400000|2024-12-09 09:10:00|7464.2|7463.2|7463.2|7462.2|7468.9|7467.9|7459.4|7458.4|325
1733735700000|2024-12-09 09:15:00|7463.4|7462.4|7459.9|7458.9|7464.9|7463.9|7459.2|7458.2|412
1733736000000|2024-12-09 09:20:00|7458.4|7457.4|7461.7|7460.7|7463.4|7462.4|7456.4|7455.4|273
1733736300000|2024-12-09 09:25:00|7461.4|7460.4|7459.9|7458.9|7465.9|7464.9|7459.7|7458.7|205
1733736600000|2024-12-09 09:30:00|7460.2|7459.2|7459.9|7458.9|7462.7|7461.7|7455.4|7454.4|177
1733736900000|2024-12-09 09:35:00|7460.4|7459.4|7459.9|7458.9|7462.9|7461.9|7458.4|7457.4|170
1733737200000|2024-12-09 09:40:00|7460.2|7459.2|7455.2|7454.2|7460.4|7459.4|7453.9|7452.9|179
1733737500000|2024-12-09 09:45:00|7454.9|7453.9|7454.9|7453.9|7457.2|7456.2|7451.9|7450.9|280
1733737800000|2024-12-09 09:50:00|7454.7|7453.7|7451.2|7450.2|7455.2|7454.2|7449.9|7448.9|305
1733738100000|2024-12-09 09:55:00|7450.9|7449.9|7450.2|7449.2|7451.4|7450.4|7443.4|7442.4|385
1733738400000|2024-12-09 10:00:00|7450.4|7449.4|7455.2|7454.2|7455.4|7454.4|7449.7|7448.7|261
1733738700000|2024-12-09 10:05:00|7454.9|7453.9|7454.4|7453.4|7457.2|7456.2|7452.4|7451.4|375
1733739000000|2024-12-09 10:10:00|7454.2|7453.2|7456.9|7455.9|7458.4|7457.4|7453.2|7452.2|227
1733739300000|2024-12-09 10:15:00|7457.4|7456.4|7452.9|7451.9|7457.4|7456.4|7451.2|7450.2|312
1733739600000|2024-12-09 10:20:00|7453.2|7452.2|7450.2|7449.2|7455.9|7454.9|7450.2|7449.2|326
1733739900000|2024-12-09 10:25:00|7449.9|7448.9|7451.4|7450.4|7456.2|7455.2|7449.9|7448.9|269
1733740200000|2024-12-09 10:30:00|7451.7|7450.7|7455.9|7454.9|7456.2|7455.2|7451.4|7450.4|281
1733740500000|2024-12-09 10:35:00|7456.2|7455.2|7448.4|7447.4|7456.4|7455.4|7448.4|7447.4|279
1733740800000|2024-12-09 10:40:00|7448.7|7447.7|7446.9|7445.9|7450.7|7449.7|7446.7|7445.7|190
1733741100000|2024-12-09 10:45:00|7447.2|7446.2|7445.9|7444.9|7449.2|7448.2|7445.7|7444.7|266
1733741400000|2024-12-09 10:50:00|7445.7|7444.7|7453.2|7452.2|7454.7|7453.7|7445.7|7444.7|171
1733741700000|2024-12-09 10:55:00|7452.9|7451.9|7454.4|7453.4|7455.2|7454.2|7452.4|7451.4|176
1733742000000|2024-12-09 11:00:00|7454.2|7453.2|7456.9|7455.9|7458.7|7457.7|7453.9|7452.9|244
1733742300000|2024-12-09 11:05:00|7456.7|7455.7|7450.9|7449.9|7456.9|7455.9|7449.7|7448.7|176
1733742600000|2024-12-09 11:10:00|7451.2|7450.2|7457.9|7456.9|7458.7|7457.7|7450.2|7449.2|184
1733742900000|2024-12-09 11:15:00|7458.2|7457.2|7458.2|7457.2|7459.4|7458.4|7457.2|7456.2|157
1733743200000|2024-12-09 11:20:00|7457.9|7456.9|7466.2|7465.2|7466.2|7465.2|7457.9|7456.9|240
1733743500000|2024-12-09 11:25:00|7465.9|7464.9|7460.2|7459.2|7467.9|7466.9|7459.9|7458.9|224
1733743800000|2024-12-09 11:30:00|7460.4|7459.4|7462.4|7461.4|7463.4|7462.4|7457.9|7456.9|315
1733744100000|2024-12-09 11:35:00|7462.7|7461.7|7462.7|7461.7|7463.2|7462.2|7459.7|7458.7|237
1733744400000|2024-12-09 11:40:00|7462.9|7461.9|7463.9|7462.9|7468.2|7467.2|7462.7|7461.7|245
1733744700000|2024-12-09 11:45:00|7463.7|7462.7|7460.4|7459.4|7464.9|7463.9|7459.7|7458.7|422
1733745000000|2024-12-09 11:50:00|7460.7|7459.7|7462.9|7461.9|7464.4|7463.4|7460.7|7459.7|293
1733745300000|2024-12-09 11:55:00|7462.7|7461.7|7465.9|7464.9|7466.2|7465.2|7461.9|7460.9|243
1733745600000|2024-12-09 12:00:00|7467.4|7466.4|7467.2|7466.2|7467.4|7466.4|7461.9|7460.9|299
1733745900000|2024-12-09 12:05:00|7466.9|7465.9|7472.2|7471.2|7473.7|7472.7|7466.9|7465.9|393
1733746200000|2024-12-09 12:10:00|7472.4|7471.4|7470.4|7469.4|7474.7|7473.7|7467.4|7466.4|510
1733746500000|2024-12-09 12:15:00|7470.2|7469.2|7468.4|7467.4|7471.2|7470.2|7465.4|7464.4|279
1733746800000|2024-12-09 12:20:00|7468.7|7467.7|7471.9|7470.9|7472.7|7471.7|7468.7|7467.7|189
1733747100000|2024-12-09 12:25:00|7472.2|7471.2|7471.4|7470.4|7473.2|7472.2|7469.2|7468.2|199
1733747400000|2024-12-09 12:30:00|7471.2|7470.2|7470.2|7469.2|7473.9|7472.9|7469.2|7468.2|320
1733747700000|2024-12-09 12:35:00|7470.7|7469.7|7471.7|7470.7|7471.9|7470.9|7468.9|7467.9|169
1733748000000|2024-12-09 12:40:00|7471.4|7470.4|7468.4|7467.4|7471.9|7470.9|7468.4|7467.4|378
1733748300000|2024-12-09 12:45:00|7468.6|7467.6|7465.9|7464.9|7469.1|7468.1|7464.9|7463.9|156
1733748600000|2024-12-09 12:50:00|7465.6|7464.6|7468.6|7467.6|7470.4|7469.4|7463.4|7462.4|231
1733748900000|2024-12-09 12:55:00|7468.9|7467.9|7463.4|7462.4|7469.4|7468.4|7463.1|7462.1|200
1733749200000|2024-12-09 13:00:00|7463.1|7462.1|7461.4|7460.4|7463.6|7462.6|7459.4|7458.4|229
1733749500000|2024-12-09 13:05:00|7461.6|7460.6|7466.9|7465.9|7466.9|7465.9|7461.6|7460.6|249
1733749800000|2024-12-09 13:10:00|7466.6|7465.6|7466.4|7465.4|7467.1|7466.1|7460.9|7459.9|346
1733750100000|2024-12-09 13:15:00|7466.1|7465.1|7466.6|7465.6|7468.1|7467.1|7462.6|7461.6|322
1733750400000|2024-12-09 13:20:00|7466.4|7465.4|7467.4|7466.4|7469.1|7468.1|7463.4|7462.4|177
1733750700000|2024-12-09 13:25:00|7467.6|7466.6|7472.4|7471.4|7472.9|7471.9|7467.6|7466.6|218
1733751000000|2024-12-09 13:30:00|7472.1|7471.1|7474.6|7473.6|7476.4|7475.4|7470.9|7469.9|223
1733751300000|2024-12-09 13:35:00|7474.4|7473.4|7475.9|7474.9|7476.4|7475.4|7472.9|7471.9|228
1733751600000|2024-12-09 13:40:00|7475.6|7474.6|7477.9|7476.9|7478.1|7477.1|7474.1|7473.1|424
1733751900000|2024-12-09 13:45:00|7477.6|7476.6|7478.6|7477.6|7480.1|7479.1|7476.4|7475.4|252
1733752200000|2024-12-09 13:50:00|7478.4|7477.4|7483.4|7482.4|7485.6|7484.6|7477.9|7476.9|489
1733752500000|2024-12-09 13:55:00|7483.1|7482.1|7482.1|7481.1|7483.1|7482.1|7479.6|7478.6|279
1733752800000|2024-12-09 14:00:00|7482.6|7481.6|7486.4|7485.4|7486.6|7485.6|7482.1|7481.1|268
1733753100000|2024-12-09 14:05:00|7486.6|7485.6|7485.4|7484.4|7486.6|7485.6|7482.1|7481.1|273
1733753400000|2024-12-09 14:10:00|7485.1|7484.1|7484.9|7483.9|7485.9|7484.9|7483.9|7482.9|250
1733753700000|2024-12-09 14:15:00|7484.6|7483.6|7490.6|7489.6|7491.1|7490.1|7484.4|7483.4|249
1733754000000|2024-12-09 14:20:00|7490.9|7489.9|7490.4|7489.4|7492.1|7491.1|7487.4|7486.4|237
1733754300000|2024-12-09 14:25:00|7490.1|7489.1|7492.1|7491.1|7493.1|7492.1|7489.4|7488.4|275
1733754600000|2024-12-09 14:30:00|7492.4|7491.4|7486.9|7485.9|7493.1|7492.1|7484.4|7483.4|497
1733754900000|2024-12-09 14:35:00|7487.1|7486.1|7491.1|7490.1|7492.9|7491.9|7486.4|7485.4|538
1733755200000|2024-12-09 14:40:00|7490.9|7489.9|7492.9|7491.9|7493.4|7492.4|7490.6|7489.6|482
1733755500000|2024-12-09 14:45:00|7493.1|7492.1|7497.9|7496.9|7498.6|7497.6|7492.9|7491.9|549
1733755800000|2024-12-09 14:50:00|7497.6|7496.6|7500.6|7499.6|7503.9|7502.9|7495.4|7494.4|782
1733756100000|2024-12-09 14:55:00|7500.4|7499.4|7502.9|7501.9|7502.9|7501.9|7498.1|7497.1|480
1733756400000|2024-12-09 15:00:00|7502.6|7501.6|7498.6|7497.6|7503.4|7502.4|7498.4|7497.4|480
1733756700000|2024-12-09 15:05:00|7498.4|7497.4|7499.1|7498.1|7499.9|7498.9|7495.1|7494.1|433
1733757000000|2024-12-09 15:10:00|7498.7|7497.7|7504.5|7503.5|7506.5|7505.5|7497.5|7496.5|921
1733757300000|2024-12-09 15:15:00|7504.7|7503.7|7507|7506|7508.7|7507.7|7504|7503|755
1733757600000|2024-12-09 15:20:00|7506.7|7505.7|7507|7506|7508.5|7507.5|7503.5|7502.5|570
1733757900000|2024-12-09 15:25:00|7507.2|7506.2|7504.2|7503.2|7508.2|7507.2|7504|7503|593
1733758200000|2024-12-09 15:30:00|7504|7503|7505.2|7504.2|7507.7|7506.7|7503|7502|463
1733758500000|2024-12-09 15:35:00|7505.5|7504.5|7506.5|7505.5|7511.7|7510.7|7503.2|7502.2|535
1733758800000|2024-12-09 15:40:00|7506.7|7505.7|7505.5|7504.5|7508.7|7507.7|7504.5|7503.5|670
1733759100000|2024-12-09 15:45:00|7505.7|7504.7|7494.7|7493.7|7505.7|7504.7|7493.5|7492.5|1134
1733759400000|2024-12-09 15:50:00|7494.5|7493.5|7494.7|7493.7|7500.7|7499.7|7493.5|7492.5|726
1733759700000|2024-12-09 15:55:00|7494.5|7493.5|7491.5|7490.5|7494.7|7493.7|7491|7490|411
1733760000000|2024-12-09 16:00:00|7491.7|7490.7|7488.5|7487.5|7494|7493|7486.2|7485.2|1482
1733760300000|2024-12-09 16:05:00|7488.7|7487.7|7479.2|7478.2|7489|7488|7479.2|7478.2|577
1733760600000|2024-12-09 16:10:00|7479|7478|7477.2|7476.2|7481|7480|7475.2|7474.2|574
1733760900000|2024-12-09 16:15:00|7477.5|7476.5|7477.2|7476.2|7480|7479|7475.5|7474.5|1055
1733761200000|2024-12-09 16:20:00|7476.2|7475.2|7485|7484|7485.5|7484.5|7476|7475|1222
1733761500000|2024-12-09 16:25:00|7484.7|7483.7|7487|7486|7489|7488|7484|7483|1927
1733761800000|2024-12-09 16:30:00|7487.5|7485.5|7484|7482|7492.5|7490.5|7483.5|7481.5|3107
1733762100000|2024-12-09 16:35:00|7483.7|7481.7|7484.2|7482.2|7484.7|7482.7|7478|7476|1915
1733762400000|2024-12-09 16:40:00|7484|7482|7488.7|7486.7|7488.7|7486.7|7483.5|7481.5|334
1733762700000|2024-12-09 16:45:00|7489|7487|7491|7489|7492.2|7490.2|7487.5|7485.5|246
1733763000000|2024-12-09 16:50:00|7491.2|7489.2|7494.2|7492.2|7495.5|7493.5|7491|7489|177
1733763300000|2024-12-09 16:55:00|7494.5|7492.5|7494.2|7492.2|7496|7494|7493.2|7491.2|174
1733763600000|2024-12-09 17:00:00|7493.7|7491.7|7492.7|7490.7|7494.2|7492.2|7491.5|7489.5|163
1733763900000|2024-12-09 17:05:00|7493|7491|7491.7|7489.7|7493.5|7491.5|7491.5|7489.5|34
1733764200000|2024-12-09 17:10:00|7492|7490|7490.7|7488.7|7493.5|7491.5|7490.2|7488.2|64
1733764500000|2024-12-09 17:15:00|7491|7489|7488.5|7486.5|7491|7489|7486|7484|81
1733764800000|2024-12-09 17:20:00|7488.7|7486.7|7484.5|7482.5|7488.7|7486.7|7484|7482|92
1733765100000|2024-12-09 17:25:00|7484.7|7482.7|7484.7|7482.7|7485|7483|7482.5|7480.5|281
1733765400000|2024-12-09 17:30:00|7484.5|7482.5|7482.7|7480.7|7484.5|7482.5|7482|7480|81
1733765700000|2024-12-09 17:35:00|7483|7481|7483|7481|7483.2|7481.2|7482|7480|130
1733766000000|2024-12-09 17:40:00|7482.7|7480.7|7483|7481|7483.2|7481.2|7482.2|7480.2|110
1733766300000|2024-12-09 17:45:00|7482.7|7480.7|7483|7481|7483.5|7481.5|7481|7479|164
1733766600000|2024-12-09 17:50:00|7482.7|7480.7|7482|7480|7483.5|7481.5|7481.5|7479.5|57
1733766900000|2024-12-09 17:55:00|7481.7|7479.7|7480.7|7478.7|7483.7|7481.7|7480.7|7478.7|41
1733767200000|2024-12-09 18:00:00|7480.5|7478.5|7482|7480|7482.7|7480.7|7479|7477|67
1733767500000|2024-12-09 18:05:00|7482.2|7480.2|7479.2|7477.2|7482.7|7480.7|7479.2|7477.2|31
1733767800000|2024-12-09 18:10:00|7479.5|7477.5|7481.7|7479.7|7482.7|7480.7|7478.7|7476.7|27
1733768100000|2024-12-09 18:15:00|7481.5|7479.5|7482.2|7480.2|7483.7|7481.7|7481.5|7479.5|5
1733768400000|2024-12-09 18:20:00|7482.5|7480.5|7481.7|7479.7|7484.5|7482.5|7481.2|7479.2|86
1733768700000|2024-12-09 18:25:00|7482|7480|7482.2|7480.2|7483.2|7481.2|7481.5|7479.5|11
1733769000000|2024-12-09 18:30:00|7482|7480|7483.2|7481.2|7483.5|7481.5|7481.7|7479.7|11
1733769300000|2024-12-09 18:35:00|7483|7481|7487.2|7485.2|7487.7|7485.7|7483|7481|73
1733769600000|2024-12-09 18:40:00|7487.5|7485.5|7489.2|7487.2|7490.2|7488.2|7487.2|7485.2|13
1733769900000|2024-12-09 18:45:00|7489|7487|7488.7|7486.7|7489.5|7487.5|7487.7|7485.7|23
1733770200000|2024-12-09 18:50:00|7489|7487|7488|7486|7490|7488|7487.5|7485.5|13
1733770500000|2024-12-09 18:55:00|7488.2|7486.2|7487.2|7485.2|7488.2|7486.2|7487|7485|11
1733770800000|2024-12-09 19:00:00|7487.7|7485.7|7485.2|7483.2|7487.7|7485.7|7484.2|7482.2|56
1733771100000|2024-12-09 19:05:00|7485.5|7483.5|7488.2|7486.2|7488.2|7486.2|7484.2|7482.2|33
1733771400000|2024-12-09 19:10:00|7488|7486|7488|7486|7489|7487|7487.2|7485.2|10
1733771700000|2024-12-09 19:15:00|7487.7|7485.7|7487.7|7485.7|7488.2|7486.2|7485.7|7483.7|28
1733772000000|2024-12-09 19:20:00|7488|7486|7488.5|7486.5|7489.2|7487.2|7488|7486|21
1733772300000|2024-12-09 19:25:00|7488.2|7486.2|7486.2|7484.2|7488.2|7486.2|7485.2|7483.2|41
1733772600000|2024-12-09 19:30:00|7486.5|7484.5|7487.7|7485.7|7487.7|7485.7|7485|7483|21
1733772900000|2024-12-09 19:35:00|7487.5|7485.5|7485.5|7483.5|7487.7|7485.7|7485.2|7483.2|44
1733773200000|2024-12-09 19:40:00|7485.7|7483.7|7480.2|7478.2|7485.7|7483.7|7480.2|7478.2|48
1733773500000|2024-12-09 19:45:00|7480|7478|7478.7|7476.7|7480.5|7478.5|7478.7|7476.7|21
1733773800000|2024-12-09 19:50:00|7478.5|7476.5|7476.7|7474.7|7478.7|7476.7|7473.5|7471.5|91
1733774100000|2024-12-09 19:55:00|7476.5|7474.5|7475.7|7473.7|7476.7|7474.7|7475|7473|36
1733774400000|2024-12-09 20:00:00|7476|7474|7473.7|7471.7|7476.7|7474.7|7473.2|7471.2|32
1733774700000|2024-12-09 20:05:00|7474|7472|7475.2|7473.2|7475.7|7473.7|7473.2|7471.2|9
1733775000000|2024-12-09 20:10:00|7475|7473|7474.2|7472.2|7475.7|7473.7|7471.2|7469.2|27
1733775300000|2024-12-09 20:15:00|7474.5|7472.5|7473.7|7471.7|7475.7|7473.7|7473|7471|41
1733775600000|2024-12-09 20:20:00|7473.5|7471.5|7471|7469|7474.7|7472.7|7470.7|7468.7|82
1733775900000|2024-12-09 20:25:00|7470.7|7468.7|7470.2|7468.2|7472.7|7470.7|7470.2|7468.2|63
1733776200000|2024-12-09 20:30:00|7470.5|7468.5|7468.7|7466.7|7472|7470|7468.5|7466.5|117
1733776500000|2024-12-09 20:35:00|7469|7467|7467.7|7465.7|7470.5|7468.5|7467|7465|133
1733776800000|2024-12-09 20:40:00|7467.5|7465.5|7464.5|7462.5|7467.5|7465.5|7462.7|7460.7|150
1733777100000|2024-12-09 20:45:00|7464.7|7462.7|7466|7464|7467|7465|7463.2|7461.2|143
1733777400000|2024-12-09 20:50:00|7466.2|7464.2|7464.5|7462.5|7468.5|7466.5|7462.2|7460.2|395
1733777700000|2024-12-09 20:55:00|7463.7|7461.7|7462.2|7460.2|7465.5|7463.5|7461|7459|208
1733778000000|2024-12-09 21:00:00|7465.9|7461.9|7462.7|7458.7|7465.9|7461.9|7462.3|7458.3|0
1733778300000|2024-12-09 21:05:00|7462.4|7458.4|7459.3|7455.3|7462.7|7458.7|7458.1|7454.1|0
1733778600000|2024-12-09 21:10:00|7459.6|7455.6|7461.6|7457.6|7461.9|7457.9|7459|7455|0
1733778900000|2024-12-09 21:15:00|7461.9|7457.9|7461.6|7457.6|7462.5|7458.5|7460.7|7456.7|0
1733779200000|2024-12-09 21:20:00|7461.3|7457.3|7463.4|7459.4|7463.4|7459.4|7460.7|7456.7|0
1733779500000|2024-12-09 21:25:00|7463.3|7459.3|7462.9|7458.9|7463.3|7459.3|7461.9|7457.9|0
1733779800000|2024-12-09 21:30:00|7462.7|7458.7|7462.9|7458.9|7462.9|7458.9|7462.3|7458.3|0
1733780100000|2024-12-09 21:35:00|7463.1|7459.1|7464|7460|7464|7460|7462.9|7458.9|0
1733780400000|2024-12-09 21:40:00|7463.7|7459.7|7463.2|7459.2|7464|7460|7462.6|7458.6|0
1733780700000|2024-12-09 21:45:00|7463.4|7459.4|7463.5|7459.5|7464|7460|7462.9|7458.9|0
1733781000000|2024-12-09 21:50:00|7463.7|7459.7|7464.3|7460.3|7464.3|7460.3|7463.5|7459.5|0
1733781300000|2024-12-09 21:55:00|7464.4|7460.4|7462.9|7458.9|7465.2|7461.2|7462.9|7458.9|0
1733781600000|2024-12-09 22:00:00|7463.2|7459.2|7464.3|7460.3|7464.4|7460.4|7463.2|7459.2|0
1733781900000|2024-12-09 22:05:00|7465|7461|7464.3|7460.3|7465|7461|7464.3|7460.3|0
1733782200000|2024-12-09 22:10:00|7464.4|7460.4|7464.1|7460.1|7464.4|7460.4|7463.6|7459.6|0
1733782500000|2024-12-09 22:15:00|7464.4|7460.4|7464.5|7460.5|7464.5|7460.5|7464.1|7460.1|0
1733782800000|2024-12-09 22:20:00|7464.2|7460.2|7464.2|7460.2|7464.2|7460.2|7464.2|7460.2|0
1733783100000|2024-12-09 22:25:00|7464.3|7460.3|7464.3|7460.3|7464.3|7460.3|7464|7460|0
1733783400000|2024-12-09 22:30:00|7464.4|7460.4|7464.4|7460.4|7464.4|7460.4|7464.4|7460.4|0
1733783700000|2024-12-09 22:35:00|7464.2|7460.2|7464.4|7460.4|7464.5|7460.5|7464.2|7460.2|0
1733784000000|2024-12-09 22:40:00|7464.5|7460.5|7465.1|7461.1|7465.1|7461.1|7464.2|7460.2|0
1733784300000|2024-12-09 22:45:00|7465.2|7461.2|7466.6|7462.6|7466.6|7462.6|7465.2|7461.2|0
1733784600000|2024-12-09 22:50:00|7466.4|7462.4|7466|7462|7466.6|7462.6|7465.7|7461.7|0
1733784900000|2024-12-09 22:55:00|7465.9|7461.9|7466.5|7462.5|7466.5|7462.5|7465.6|7461.6|0
1733785200000|2024-12-09 23:00:00|7465.9|7461.9|7463|7459|7466.5|7462.5|7462.7|7458.7|0
1733785500000|2024-12-09 23:05:00|7463.2|7459.2|7463.3|7459.3|7463.3|7459.3|7463|7459|0
1733785800000|2024-12-09 23:10:00|7463.4|7459.4|7462.3|7458.3|7463.5|7459.5|7460.9|7456.9|0
1733786100000|2024-12-09 23:15:00|7462.6|7458.6|7461.7|7457.7|7462.9|7458.9|7461.7|7457.7|0
1733786400000|2024-12-09 23:20:00|7461.9|7457.9|7462.6|7458.6|7462.6|7458.6|7461.4|7457.4|0
1733786700000|2024-12-09 23:25:00|7462.3|7458.3|7464.3|7460.3|7465.3|7461.3|7462.3|7458.3|0
1733787000000|2024-12-09 23:30:00|7464.4|7460.4|7462.5|7458.5|7464.8|7460.8|7462.5|7458.5|0
1733787300000|2024-12-09 23:35:00|7462.8|7458.8|7461.9|7457.9|7463.1|7459.1|7461.3|7457.3|0
1733787600000|2024-12-09 23:40:00|7461.8|7457.8|7461.6|7457.6|7462.2|7458.2|7461.3|7457.3|0
1733787900000|2024-12-09 23:45:00|7461.5|7457.5|7464.2|7460.2|7464.6|7460.6|7461.5|7457.5|0
1733788200000|2024-12-09 23:50:00|7464|7460|7463.6|7459.6|7464.3|7460.3|7463.6|7459.6|0
1733788500000|2024-12-09 23:55:00|7463.4|7459.4|7463.2|7459.2|7464.2|7460.2|7463.2|7459.2|0
1733788800000|2024-12-10 00:00:00|7463|7459|7462.9|7458.9|7463.2|7459.2|7462|7458|0
1733789100000|2024-12-10 00:05:00|7463|7459|7463.4|7459.4|7465|7461|7462.9|7458.9|0
1733789400000|2024-12-10 00:10:00|7463.5|7459.5|7467.2|7463.2|7468.1|7464.1|7463.5|7459.5|0
1733789700000|2024-12-10 00:15:00|7467.1|7463.1|7462.5|7459.5|7467.1|7463.1|7460.1|7456.1|0
1733790000000|2024-12-10 00:20:00|7461.1|7458.1|7465.4|7462.4|7465.4|7462.4|7461|7458|0
1733790300000|2024-12-10 00:25:00|7464.7|7461.7|7461.1|7458.1|7464.7|7461.7|7461|7458|0
1733790600000|2024-12-10 00:30:00|7462.5|7459.5|7461|7458|7464|7461|7461|7458|0
1733790900000|2024-12-10 00:35:00|7461.1|7458.1|7465.4|7462.4|7465.4|7462.4|7461|7458|0
1733791200000|2024-12-10 00:40:00|7464.7|7461.7|7463.9|7460.9|7465.4|7462.4|7463.9|7460.9|0
1733791500000|2024-12-10 00:45:00|7464.6|7461.6|7465.4|7462.4|7465.4|7462.4|7463.9|7460.9|0
1733791800000|2024-12-10 00:50:00|7464.7|7461.7|7465.4|7462.4|7465.4|7462.4|7464.6|7461.6|0
1733792100000|2024-12-10 00:55:00|7466.8|7463.8|7468.3|7465.3|7468.3|7465.3|7466.8|7463.8|0
1733792400000|2024-12-10 01:00:00|7467.6|7464.6|7466.9|7463.9|7469.8|7466.8|7466.8|7463.8|0
1733792700000|2024-12-10 01:05:00|7465.4|7462.4|7466.1|7463.1|7466.9|7463.9|7465.4|7462.4|0
1733793000000|2024-12-10 01:10:00|7465.4|7462.4|7466.8|7463.8|7466.8|7463.8|7463.9|7460.9|0
1733793300000|2024-12-10 01:15:00|7468.3|7465.3|7465.4|7462.4|7468.3|7465.3|7465.4|7462.4|0
1733793600000|2024-12-10 01:20:00|7465.3|7462.3|7464.6|7461.6|7468.3|7465.3|7463.9|7460.9|0
1733793900000|2024-12-10 01:25:00|7465.3|7462.3|7463.8|7460.8|7465.3|7462.3|7463.8|7460.8|0
1733794200000|2024-12-10 01:30:00|7463.1|7460.1|7458.1|7455.1|7463.8|7460.8|7456.6|7453.6|0
1733794500000|2024-12-10 01:35:00|7459.5|7456.5|7453.8|7450.8|7459.5|7456.5|7453.8|7450.8|0
1733794800000|2024-12-10 01:40:00|7454.5|7451.5|7452.4|7449.4|7455.3|7452.3|7452.3|7449.3|0
1733795100000|2024-12-10 01:45:00|7452.3|7449.3|7452.3|7449.3|7452.4|7449.4|7450.9|7447.9|0
1733795400000|2024-12-10 01:50:00|7453.8|7450.8|7455.3|7452.3|7456.7|7453.7|7453.8|7450.8|0
1733795700000|2024-12-10 01:55:00|7455.2|7452.2|7453.9|7450.9|7455.4|7452.4|7453.2|7450.2|0
1733796000000|2024-12-10 02:00:00|7455.4|7452.4|7453.8|7450.8|7456.8|7453.8|7453.8|7450.8|0
1733796300000|2024-12-10 02:05:00|7453.9|7450.9|7456.8|7453.8|7456.8|7453.8|7453.9|7450.9|0
1733796600000|2024-12-10 02:10:00|7455.3|7452.3|7455.3|7452.3|7455.3|7452.3|7455.3|7452.3|0
1733796900000|2024-12-10 02:15:00|7456|7453|7455.3|7452.3|7456.8|7453.8|7455.3|7452.3|0
1733797200000|2024-12-10 02:20:00|7453.9|7450.9|7453.9|7450.9|7455.3|7452.3|7453.1|7450.1|0
1733797500000|2024-12-10 02:25:00|7453.1|7450.1|7453.1|7450.1|7453.9|7450.9|7452.4|7449.4|0
1733797800000|2024-12-10 02:30:00|7453.8|7450.8|7453.8|7450.8|7453.9|7450.9|7453.8|7450.8|0
1733798100000|2024-12-10 02:35:00|7453.9|7450.9|7455.3|7452.3|7455.3|7452.3|7453.9|7450.9|0
1733798700000|2024-12-10 02:45:00|7453.9|7450.9|7452.4|7449.4|7453.9|7450.9|7452.4|7449.4|0
1733799000000|2024-12-10 02:50:00|7453.9|7450.9|7450.9|7447.9|7453.9|7450.9|7450.9|7447.9|0
1733799300000|2024-12-10 02:55:00|7452.4|7449.4|7452.4|7449.4|7452.4|7449.4|7451.6|7448.6|0
1733799600000|2024-12-10 03:00:00|7453.8|7450.8|7453.1|7450.1|7453.8|7450.8|7452.4|7449.4|0
1733799900000|2024-12-10 03:05:00|7453.8|7450.8|7454.6|7451.6|7454.6|7451.6|7452.4|7449.4|0
1733800200000|2024-12-10 03:10:00|7453.8|7450.8|7458.2|7455.2|7458.2|7455.2|7453.8|7450.8|0
1733800500000|2024-12-10 03:15:00|7456.8|7453.8|7458.2|7455.2|7458.2|7455.2|7456.8|7453.8|0
1733800800000|2024-12-10 03:20:00|7459.7|7456.7|7459.7|7456.7|7459.7|7456.7|7458.2|7455.2|0
1733801100000|2024-12-10 03:25:00|7459|7456|7458.3|7455.3|7459|7456|7458.2|7455.2|0
1733801400000|2024-12-10 03:30:00|7456.8|7453.8|7456.8|7453.8|7458.3|7455.3|7456.8|7453.8|0
1733801700000|2024-12-10 03:35:00|7455.4|7452.4|7453.9|7450.9|7455.4|7452.4|7453.9|7450.9|0
1733802000000|2024-12-10 03:40:00|7455.4|7452.4|7455.4|7452.4|7456.1|7453.1|7455.4|7452.4|0
1733802300000|2024-12-10 03:45:00|7456.8|7453.8|7458.3|7455.3|7458.3|7455.3|7456.8|7453.8|0
1733802600000|2024-12-10 03:50:00|7458.4|7455.4|7458.4|7455.4|7461.3|7458.3|7458.4|7455.4|0
1733802900000|2024-12-10 03:55:00|7457.7|7454.7|7456.2|7453.2|7457.7|7454.7|7456.2|7453.2|0
1733803200000|2024-12-10 04:00:00|7457|7454|7457|7454|7458.5|7455.5|7456.2|7453.2|0
1733803800000|2024-12-10 04:10:00|7457.7|7454.7|7458.4|7455.4|7458.5|7455.5|7457|7454|0
1733804100000|2024-12-10 04:15:00|7459.9|7456.9|7458.4|7455.4|7459.9|7456.9|7458.4|7455.4|0
1733804700000|2024-12-10 04:25:00|7457|7454|7457|7454|7457.7|7454.7|7457|7454|0
1733805600000|2024-12-10 04:40:00|7457.7|7454.7|7458.4|7455.4|7458.4|7455.4|7457.7|7454.7|0
1733806200000|2024-12-10 04:50:00|7456.9|7453.9|7456.9|7453.9|7457|7454|7456.9|7453.9|0
1733806500000|2024-12-10 04:55:00|7455.5|7452.5|7456.9|7453.9|7456.9|7453.9|7455.5|7452.5|0
1733806800000|2024-12-10 05:00:00|7457|7454|7459.9|7456.9|7459.9|7456.9|7455.5|7452.5|0
1733807100000|2024-12-10 05:05:00|7459.2|7456.2|7459.9|7456.9|7459.9|7456.9|7458.4|7455.4|0
1733807400000|2024-12-10 05:10:00|7459.2|7456.2|7458.5|7455.5|7459.9|7456.9|7457.7|7454.7|0
1733807700000|2024-12-10 05:15:00|7459.2|7456.2|7455.6|7452.6|7459.9|7456.9|7452.6|7449.6|0
1733808000000|2024-12-10 05:20:00|7456.3|7453.3|7457|7454|7457|7454|7455.6|7452.6|0
1733808300000|2024-12-10 05:25:00|7455.6|7452.6|7455.6|7452.6|7457|7454|7455.6|7452.6|0
1733808600000|2024-12-10 05:30:00|7455.5|7452.5|7451.2|7448.2|7455.5|7452.5|7448.3|7445.3|0
1733808900000|2024-12-10 05:35:00|7452.7|7449.7|7454.1|7451.1|7454.2|7451.2|7452.7|7449.7|0
1733809200000|2024-12-10 05:40:00|7454.2|7451.2|7454.1|7451.1|7454.2|7451.2|7452.6|7449.6|0
1733809500000|2024-12-10 05:45:00|7455.5|7452.5|7455.5|7452.5|7455.6|7452.6|7454.1|7451.1|0
1733809800000|2024-12-10 05:50:00|7455.6|7452.6|7452.6|7449.6|7455.6|7452.6|7452.6|7449.6|0
1733810100000|2024-12-10 05:55:00|7451.9|7448.9|7451.3|7448.3|7452.6|7449.6|7449.8|7446.8|0
1733810400000|2024-12-10 06:00:00|7450.5|7447.5|7448.6|7445.6|7451.3|7448.3|7448.6|7445.6|0
1733810700000|2024-12-10 06:05:00|7449.3|7446.3|7453.2|7450.2|7454.6|7451.6|7449.3|7446.3|0
1733811000000|2024-12-10 06:10:00|7453.1|7450.1|7453.1|7450.1|7454.6|7451.6|7451|7448|0
1733811300000|2024-12-10 06:15:00|7453.9|7450.9|7456|7453|7456.1|7453.1|7453.1|7450.1|0
1733811600000|2024-12-10 06:20:00|7457.4|7454.4|7458.9|7455.9|7461.9|7458.9|7456|7453|0
1733811900000|2024-12-10 06:25:00|7459.7|7456.7|7462.6|7459.6|7462.6|7459.6|7458.9|7455.9|0
1733812200000|2024-12-10 06:30:00|7463.3|7460.3|7461.9|7458.9|7463.4|7460.4|7461.9|7458.9|0
1733812500000|2024-12-10 06:35:00|7460.4|7457.4|7460.4|7457.4|7461.9|7458.9|7459|7456|0
1733812800000|2024-12-10 06:40:00|7459.6|7456.6|7458.2|7455.2|7459.9|7456.9|7457.4|7454.4|0
1733813100000|2024-12-10 06:45:00|7456.7|7453.7|7452.2|7449.2|7456.7|7453.7|7452.2|7449.2|0
1733813400000|2024-12-10 06:50:00|7453.6|7450.6|7455.1|7452.1|7455.1|7452.1|7452.2|7449.2|0
1733813700000|2024-12-10 06:55:00|7453.6|7450.6|7453.7|7450.7|7453.7|7450.7|7452.9|7449.9|0
1733814000000|2024-12-10 07:00:00|7454.2|7450.2|7454.3|7452.3|7460.1|7458.1|7444.3|7442.3|397
1733814300000|2024-12-10 07:05:00|7455.1|7453.1|7465.6|7463.6|7467.6|7465.6|7455.1|7453.1|307
1733814600000|2024-12-10 07:10:00|7465.8|7463.8|7464.3|7462.3|7467.1|7465.1|7462.6|7460.6|100
1733814900000|2024-12-10 07:15:00|7464.1|7462.1|7461.6|7459.6|7467.6|7465.6|7459.1|7457.1|85
1733815200000|2024-12-10 07:20:00|7461.8|7459.8|7458.6|7456.6|7462.3|7460.3|7457.8|7455.8|108
1733815500000|2024-12-10 07:25:00|7459.1|7457.1|7463.3|7461.3|7463.8|7461.8|7458.8|7456.8|74
1733815800000|2024-12-10 07:30:00|7463.1|7461.1|7460.8|7458.8|7464.8|7462.8|7459.3|7457.3|48
1733816100000|2024-12-10 07:35:00|7460.6|7458.6|7465.1|7463.1|7465.1|7463.1|7460.1|7458.1|48
1733816400000|2024-12-10 07:40:00|7464.8|7462.8|7465.6|7463.6|7465.6|7463.6|7462.3|7460.3|176
1733816700000|2024-12-10 07:45:00|7465.8|7463.8|7462.6|7460.6|7467.1|7465.1|7461.3|7459.3|64
1733817000000|2024-12-10 07:50:00|7462.3|7460.3|7460.3|7458.3|7463.3|7461.3|7456.8|7454.8|88
1733817300000|2024-12-10 07:55:00|7460.6|7458.6|7448.8|7446.8|7460.8|7458.8|7448.6|7446.6|173
1733817600000|2024-12-10 08:00:00|7448.3|7447.3|7455.8|7454.8|7457.8|7456.8|7448.3|7447.3|1072
1733817900000|2024-12-10 08:05:00|7454.6|7453.6|7457.8|7456.8|7461.3|7460.3|7452.3|7451.3|641
1733818200000|2024-12-10 08:10:00|7458.3|7457.3|7456.8|7455.8|7459.8|7458.8|7453.6|7452.6|650
1733818500000|2024-12-10 08:15:00|7456.6|7455.6|7448.8|7447.8|7460.3|7459.3|7448.6|7447.6|566
1733818800000|2024-12-10 08:20:00|7449.1|7448.1|7440.6|7439.6|7452.1|7451.1|7440.3|7439.3|761
1733819100000|2024-12-10 08:25:00|7440.3|7439.3|7445.6|7444.6|7451.6|7450.6|7437.1|7436.1|754
1733819400000|2024-12-10 08:30:00|7447.3|7446.3|7448.8|7447.8|7451.1|7450.1|7444.6|7443.6|486
1733819700000|2024-12-10 08:35:00|7449.1|7448.1|7443.1|7442.1|7450.6|7449.6|7442.3|7441.3|417
1733820000000|2024-12-10 08:40:00|7443.3|7442.3|7438.3|7437.3|7445.6|7444.6|7434.1|7433.1|530
1733820300000|2024-12-10 08:45:00|7438.1|7437.1|7435.1|7434.1|7441.6|7440.6|7434.8|7433.8|307
1733820600000|2024-12-10 08:50:00|7435.3|7434.3|7431.3|7430.3|7435.6|7434.6|7428.8|7427.8|328
1733820900000|2024-12-10 08:55:00|7431.6|7430.6|7432.1|7431.1|7437.6|7436.6|7430.6|7429.6|318
1733821200000|2024-12-10 09:00:00|7432.3|7431.3|7440.1|7439.1|7440.3|7439.3|7430.3|7429.3|307
1733821500000|2024-12-10 09:05:00|7439.8|7438.8|7442.1|7441.1|7443.3|7442.3|7438.1|7437.1|348
1733821800000|2024-12-10 09:10:00|7441.8|7440.8|7437.6|7436.6|7443.1|7442.1|7437.1|7436.1|294
1733822100000|2024-12-10 09:15:00|7438.1|7437.1|7447.1|7446.1|7447.1|7446.1|7435.8|7434.8|386
1733822400000|2024-12-10 09:20:00|7445.1|7444.1|7441.3|7440.3|7445.3|7444.3|7436.1|7435.1|343
1733822700000|2024-12-10 09:25:00|7441.1|7440.1|7435.3|7434.3|7441.3|7440.3|7434.1|7433.1|187
1733823000000|2024-12-10 09:30:00|7435.1|7434.1|7437.1|7436.1|7438.8|7437.8|7435.1|7434.1|189
1733823300000|2024-12-10 09:35:00|7436.8|7435.8|7432.3|7431.3|7437.1|7436.1|7430.1|7429.1|368
1733823600000|2024-12-10 09:40:00|7432.6|7431.6|7431.6|7430.6|7437.1|7436.1|7430.6|7429.6|325
1733823900000|2024-12-10 09:45:00|7431.3|7430.3|7434.8|7433.8|7437.1|7436.1|7431.3|7430.3|224
1733824200000|2024-12-10 09:50:00|7434.6|7433.6|7433.3|7432.3|7435.6|7434.6|7431.6|7430.6|335
1733824500000|2024-12-10 09:55:00|7433.1|7432.1|7436.8|7435.8|7438.6|7437.6|7433.1|7432.1|253
1733824800000|2024-12-10 10:00:00|7436.1|7435.1|7437.6|7436.6|7437.6|7436.6|7433.3|7432.3|223
1733825100000|2024-12-10 10:05:00|7437.3|7436.3|7440.8|7439.8|7441.1|7440.1|7434.3|7433.3|239
1733825400000|2024-12-10 10:10:00|7440.6|7439.6|7435.1|7434.1|7441.1|7440.1|7434.6|7433.6|189
1733825700000|2024-12-10 10:15:00|7434.8|7433.8|7435.8|7434.8|7438.3|7437.3|7432.3|7431.3|183
1733826000000|2024-12-10 10:20:00|7435.6|7434.6|7433.8|7432.8|7436.3|7435.3|7432.1|7431.1|133
1733826300000|2024-12-10 10:25:00|7434.1|7433.1|7438.1|7437.1|7438.1|7437.1|7432.8|7431.8|185
1733826600000|2024-12-10 10:30:00|7437.6|7436.6|7434.1|7433.1|7439.3|7438.3|7434.1|7433.1|202
1733826900000|2024-12-10 10:35:00|7433.8|7432.8|7433.3|7432.3|7436.6|7435.6|7430.8|7429.8|239
1733827200000|2024-12-10 10:40:00|7433.1|7432.1|7427.1|7426.1|7434.6|7433.6|7425.8|7424.8|270
1733827500000|2024-12-10 10:45:00|7426.8|7425.8|7425.8|7424.8|7430.1|7429.1|7423.1|7422.1|217
1733827800000|2024-12-10 10:50:00|7426.1|7425.1|7427.8|7426.8|7429.8|7428.8|7425.3|7424.3|144
1733828100000|2024-12-10 10:55:00|7427.6|7426.6|7428.6|7427.6|7428.8|7427.8|7426.1|7425.1|88
1733828400000|2024-12-10 11:00:00|7428.3|7427.3|7433.3|7432.3|7434.3|7433.3|7428.3|7427.3|119
1733828700000|2024-12-10 11:05:00|7433.1|7432.1|7435.1|7434.1|7435.8|7434.8|7432.1|7431.1|151
1733829000000|2024-12-10 11:10:00|7434.8|7433.8|7437.8|7436.8|7437.8|7436.8|7434.8|7433.8|90
1733829300000|2024-12-10 11:15:00|7438.1|7437.1|7439.8|7438.8|7441.1|7440.1|7437.3|7436.3|149
1733829600000|2024-12-10 11:20:00|7440.1|7439.1|7437.3|7436.3|7441.1|7440.1|7436.8|7435.8|135
1733829900000|2024-12-10 11:25:00|7437.6|7436.6|7438.3|7437.3|7439.3|7438.3|7436.6|7435.6|110
1733830200000|2024-12-10 11:30:00|7438.6|7437.6|7437.3|7436.3|7442.1|7441.1|7437.1|7436.1|108
1733830500000|2024-12-10 11:35:00|7437.1|7436.1|7439.1|7438.1|7440.1|7439.1|7436.3|7435.3|129
1733830800000|2024-12-10 11:40:00|7439.3|7438.3|7439.1|7438.1|7441.1|7440.1|7438.6|7437.6|78
1733831100000|2024-12-10 11:45:00|7438.8|7437.8|7442.3|7441.3|7442.3|7441.3|7437.8|7436.8|94
1733831400000|2024-12-10 11:50:00|7442.1|7441.1|7442.3|7441.3|7442.8|7441.8|7440.1|7439.1|70
1733831700000|2024-12-10 11:55:00|7442.6|7441.6|7440.3|7439.3|7443.3|7442.3|7438.8|7437.8|71
1733832000000|2024-12-10 12:00:00|7441.3|7440.3|7440.3|7439.3|7443.3|7442.3|7440.1|7439.1|122
1733832300000|2024-12-10 12:05:00|7440.6|7439.6|7439.8|7438.8|7440.8|7439.8|7436.6|7435.6|135
1733832600000|2024-12-10 12:10:00|7440.1|7439.1|7438.8|7437.8|7442.3|7441.3|7437.3|7436.3|98
1733832900000|2024-12-10 12:15:00|7438.6|7437.6|7437.6|7436.6|7439.6|7438.6|7434.8|7433.8|170
1733833200000|2024-12-10 12:20:00|7437.3|7436.3|7436.1|7435.1|7438.8|7437.8|7435.3|7434.3|129
1733833500000|2024-12-10 12:25:00|7436.3|7435.3|7439.8|7438.8|7440.8|7439.8|7436.3|7435.3|139
1733833800000|2024-12-10 12:30:00|7440.1|7439.1|7436.8|7435.8|7440.6|7439.6|7434.8|7433.8|147
1733834100000|2024-12-10 12:35:00|7437.1|7436.1|7432.6|7431.6|7438.3|7437.3|7431.1|7430.1|104
1733834400000|2024-12-10 12:40:00|7432.3|7431.3|7432.8|7431.8|7434.8|7433.8|7432.3|7431.3|109
1733834700000|2024-12-10 12:45:00|7432.6|7431.6|7430.8|7429.8|7434.6|7433.6|7430.8|7429.8|109
1733835000000|2024-12-10 12:50:00|7431.1|7430.1|7434.1|7433.1|7435.1|7434.1|7429.3|7428.3|92
1733835300000|2024-12-10 12:55:00|7433.8|7432.8|7432.1|7431.1|7434.3|7433.3|7431.8|7430.8|94
1733835600000|2024-12-10 13:00:00|7432.3|7431.3|7436.6|7435.6|7438.1|7437.1|7432.1|7431.1|144
1733835900000|2024-12-10 13:05:00|7436.3|7435.3|7435.6|7434.6|7438.1|7437.1|7435.1|7434.1|163
1733836200000|2024-12-10 13:10:00|7435.3|7434.3|7431.1|7430.1|7435.3|7434.3|7430.1|7429.1|156
1733836500000|2024-12-10 13:15:00|7431.3|7430.3|7429.1|7428.1|7434.3|7433.3|7429.1|7428.1|200
1733836800000|2024-12-10 13:20:00|7428.6|7427.6|7421.8|7420.8|7429.8|7428.8|7421.8|7420.8|271
1733837100000|2024-12-10 13:25:00|7422.1|7421.1|7423.8|7422.8|7425.6|7424.6|7419.8|7418.8|202
1733837400000|2024-12-10 13:30:00|7423.6|7422.6|7417.3|7416.3|7424.3|7423.3|7417.1|7416.1|557
1733837700000|2024-12-10 13:35:00|7417.6|7416.6|7423.3|7422.3|7423.6|7422.6|7416.3|7415.3|253
1733838000000|2024-12-10 13:40:00|7423.1|7422.1|7423.3|7422.3|7423.8|7422.8|7421.1|7420.1|139
1733838300000|2024-12-10 13:45:00|7423.1|7422.1|7428.1|7427.1|7428.3|7427.3|7422.8|7421.8|227
1733838600000|2024-12-10 13:50:00|7428.3|7427.3|7430.8|7429.8|7431.6|7430.6|7426.8|7425.8|298
1733838900000|2024-12-10 13:55:00|7431.1|7430.1|7434.3|7433.3|7434.3|7433.3|7426.6|7425.6|206
1733839200000|2024-12-10 14:00:00|7433.8|7432.8|7432.1|7431.1|7434.1|7433.1|7430.6|7429.6|167
1733839500000|2024-12-10 14:05:00|7431.8|7430.8|7427.8|7426.8|7433.1|7432.1|7426.8|7425.8|146
1733839800000|2024-12-10 14:10:00|7427.6|7426.6|7430.6|7429.6|7432.3|7431.3|7425.8|7424.8|276
1733840100000|2024-12-10 14:15:00|7430.3|7429.3|7430.8|7429.8|7431.8|7430.8|7428.6|7427.6|156
1733840400000|2024-12-10 14:20:00|7431.1|7430.1|7432.8|7431.8|7435.3|7434.3|7429.3|7428.3|172
1733840700000|2024-12-10 14:25:00|7432.6|7431.6|7432.1|7431.1|7434.1|7433.1|7429.6|7428.6|136
1733841000000|2024-12-10 14:30:00|7432.6|7431.6|7421.8|7420.8|7432.8|7431.8|7420.3|7419.3|386
1733841300000|2024-12-10 14:35:00|7421.6|7420.6|7422.8|7421.8|7424.8|7423.8|7419.1|7418.1|259
1733841600000|2024-12-10 14:40:00|7422.3|7421.3|7425.3|7424.3|7425.3|7424.3|7420.6|7419.6|384
1733841900000|2024-12-10 14:45:00|7425.6|7424.6|7415.8|7414.8|7428.3|7427.3|7415.6|7414.6|529
1733842200000|2024-12-10 14:50:00|7415.6|7414.6|7417.8|7416.8|7418.1|7417.1|7411.8|7410.8|422
1733842500000|2024-12-10 14:55:00|7418.1|7417.1|7421.3|7420.3|7422.1|7421.1|7415.6|7414.6|306
1733842800000|2024-12-10 15:00:00|7422.3|7421.3|7413.6|7412.6|7423.1|7422.1|7411.6|7410.6|371
1733843100000|2024-12-10 15:05:00|7413.8|7412.8|7414.6|7413.6|7418.6|7417.6|7410.8|7409.8|304
1733843400000|2024-12-10 15:10:00|7414.3|7413.3|7413.6|7412.6|7415.1|7414.1|7410.1|7409.1|345
1733843700000|2024-12-10 15:15:00|7413.3|7412.3|7411.3|7410.3|7414.6|7413.6|7409.1|7408.1|355
1733844000000|2024-12-10 15:20:00|7411.6|7410.6|7408.8|7407.8|7412.6|7411.6|7408.3|7407.3|186
1733844300000|2024-12-10 15:25:00|7409.1|7408.1|7405.3|7404.3|7410.1|7409.1|7404.8|7403.8|328
1733844600000|2024-12-10 15:30:00|7405.1|7404.1|7405.3|7404.3|7410.3|7409.3|7404.6|7403.6|271
1733844900000|2024-12-10 15:35:00|7405.6|7404.6|7402.3|7401.3|7405.8|7404.8|7400.3|7399.3|508
1733845200000|2024-12-10 15:40:00|7402.6|7401.6|7406.3|7405.3|7408.6|7407.6|7401.6|7400.6|411
1733845500000|2024-12-10 15:45:00|7406.1|7405.1|7405.6|7404.6|7408.1|7407.1|7405.1|7404.1|314
1733845800000|2024-12-10 15:50:00|7405.8|7404.8|7402.6|7401.6|7407.8|7406.8|7401.6|7400.6|255
1733846100000|2024-12-10 15:55:00|7402.3|7401.3|7402.3|7401.3|7406.1|7405.1|7401.3|7400.3|315
1733846400000|2024-12-10 16:00:00|7402.8|7401.8|7401.8|7400.8|7406.1|7405.1|7401.6|7400.6|340
1733846700000|2024-12-10 16:05:00|7401.6|7400.6|7391.8|7390.8|7401.8|7400.8|7390.6|7389.6|729
1733847000000|2024-12-10 16:10:00|7392.1|7391.1|7391.6|7390.6|7393.6|7392.6|7389.8|7388.8|450
1733847300000|2024-12-10 16:15:00|7391.8|7390.8|7386.1|7385.1|7391.8|7390.8|7385.6|7384.6|769
1733847600000|2024-12-10 16:20:00|7386.3|7385.3|7386.1|7385.1|7386.8|7385.8|7384.1|7383.1|915
1733847900000|2024-12-10 16:25:00|7385.8|7384.8|7388.3|7387.3|7390.3|7389.3|7385.1|7384.1|1237
1733848200000|2024-12-10 16:30:00|7388.6|7386.6|7393.6|7391.6|7394.1|7392.1|7388.6|7386.6|2819
1733848500000|2024-12-10 16:35:00|7394.1|7392.1|7388.6|7386.6|7394.3|7392.3|7387.6|7385.6|1345
1733848800000|2024-12-10 16:40:00|7389.3|7387.3|7392.3|7390.3|7394.1|7392.1|7386.6|7384.6|461
1733849100000|2024-12-10 16:45:00|7392.1|7390.1|7388.3|7386.3|7392.1|7390.1|7387.6|7385.6|144
1733849400000|2024-12-10 16:50:00|7388.6|7386.6|7388.1|7386.1|7392.1|7390.1|7387.6|7385.6|1188
1733849700000|2024-12-10 16:55:00|7387.6|7385.6|7387.6|7385.6|7388.6|7386.6|7386.1|7384.1|178
1733850000000|2024-12-10 17:00:00|7388.3|7386.3|7388.3|7386.3|7388.6|7386.6|7385.8|7383.8|175
1733850300000|2024-12-10 17:05:00|7388.6|7386.6|7391.3|7389.3|7392.1|7390.1|7388.3|7386.3|125
1733850600000|2024-12-10 17:10:00|7391.1|7389.1|7390.3|7388.3|7392.3|7390.3|7390.3|7388.3|73
1733850900000|2024-12-10 17:15:00|7390.1|7388.1|7390.3|7388.3|7391.8|7389.8|7389.8|7387.8|84
1733851200000|2024-12-10 17:20:00|7390.6|7388.6|7388.8|7386.8|7391.1|7389.1|7388.8|7386.8|53
1733851500000|2024-12-10 17:25:00|7389.1|7387.1|7387.1|7385.1|7390.1|7388.1|7387.1|7385.1|106
1733851800000|2024-12-10 17:30:00|7387.3|7385.3|7391.3|7389.3|7391.3|7389.3|7387.3|7385.3|59
1733852100000|2024-12-10 17:35:00|7391.1|7389.1|7390.3|7388.3|7393.3|7391.3|7390.3|7388.3|46
1733852400000|2024-12-10 17:40:00|7390.6|7388.6|7390.8|7388.8|7392.3|7390.3|7389.8|7387.8|41
1733852700000|2024-12-10 17:45:00|7391.1|7389.1|7392.8|7390.8|7393.8|7391.8|7390.8|7388.8|62
1733853000000|2024-12-10 17:50:00|7392.6|7390.6|7390.3|7388.3|7392.8|7390.8|7390.1|7388.1|76
1733853300000|2024-12-10 17:55:00|7390.6|7388.6|7387.8|7385.8|7391.3|7389.3|7387.6|7385.6|71
1733853600000|2024-12-10 18:00:00|7388.1|7386.1|7385.8|7383.8|7388.3|7386.3|7385.3|7383.3|105
1733853900000|2024-12-10 18:05:00|7385.6|7383.6|7385.8|7383.8|7387.6|7385.6|7384.6|7382.6|85
1733854200000|2024-12-10 18:10:00|7386.1|7384.1|7382.6|7380.6|7386.3|7384.3|7382.6|7380.6|41
1733854500000|2024-12-10 18:15:00|7383.3|7381.3|7384.1|7382.1|7386.6|7384.6|7382.6|7380.6|71
1733854800000|2024-12-10 18:20:00|7383.8|7381.8|7384.3|7382.3|7384.6|7382.6|7382.6|7380.6|40
1733855100000|2024-12-10 18:25:00|7384.1|7382.1|7385.3|7383.3|7386.3|7384.3|7383.1|7381.1|35
1733855400000|2024-12-10 18:30:00|7385.1|7383.1|7386.3|7384.3|7386.8|7384.8|7384.6|7382.6|34
1733855700000|2024-12-10 18:35:00|7386.6|7384.6|7388.3|7386.3|7389.1|7387.1|7386.6|7384.6|60
1733856000000|2024-12-10 18:40:00|7388.1|7386.1|7387.1|7385.1|7389.3|7387.3|7386.8|7384.8|45
1733856300000|2024-12-10 18:45:00|7387.6|7385.6|7386.8|7384.8|7387.6|7385.6|7385.6|7383.6|19
1733856600000|2024-12-10 18:50:00|7386.6|7384.6|7386.3|7384.3|7387.8|7385.8|7386.1|7384.1|51
1733856900000|2024-12-10 18:55:00|7386.6|7384.6|7384.3|7382.3|7386.6|7384.6|7384.1|7382.1|35
1733857200000|2024-12-10 19:00:00|7385.1|7383.1|7385.3|7383.3|7387.1|7385.1|7384.6|7382.6|102
1733857500000|2024-12-10 19:05:00|7385.1|7383.1|7385.3|7383.3|7385.8|7383.8|7384.6|7382.6|31
1733857800000|2024-12-10 19:10:00|7385.1|7383.1|7383.8|7381.8|7385.1|7383.1|7383.1|7381.1|17
1733858100000|2024-12-10 19:15:00|7383.6|7381.6|7386.6|7384.6|7387.1|7385.1|7383.3|7381.3|30
1733858400000|2024-12-10 19:20:00|7386.8|7384.8|7387.8|7385.8|7388.1|7386.1|7386.1|7384.1|52
1733858700000|2024-12-10 19:25:00|7387.6|7385.6|7388.3|7386.3|7388.6|7386.6|7387.1|7385.1|34
1733859000000|2024-12-10 19:30:00|7388.1|7386.1|7386.6|7384.6|7389.1|7387.1|7386.3|7384.3|50
1733859300000|2024-12-10 19:35:00|7386.3|7384.3|7387.1|7385.1|7387.3|7385.3|7385.8|7383.8|68
1733859600000|2024-12-10 19:40:00|7386.8|7384.8|7388.1|7386.1|7389.8|7387.8|7386.6|7384.6|84
1733859900000|2024-12-10 19:45:00|7388.3|7386.3|7388.1|7386.1|7389.8|7387.8|7388.1|7386.1|50
1733860200000|2024-12-10 19:50:00|7388.3|7386.3|7387.6|7385.6|7388.6|7386.6|7387.1|7385.1|86
1733860500000|2024-12-10 19:55:00|7387.8|7385.8|7387.6|7385.6|7388.1|7386.1|7386.6|7384.6|38
1733860800000|2024-12-10 20:00:00|7387.8|7385.8|7384.6|7382.6|7387.8|7385.8|7383.8|7381.8|59
1733861100000|2024-12-10 20:05:00|7384.3|7382.3|7383.8|7381.8|7385.1|7383.1|7383.1|7381.1|42
1733861400000|2024-12-10 20:10:00|7383.6|7381.6|7382.1|7380.1|7383.6|7381.6|7381.6|7379.6|116
1733861700000|2024-12-10 20:15:00|7382.3|7380.3|7380.3|7378.3|7382.6|7380.6|7379.6|7377.6|46
1733862000000|2024-12-10 20:20:00|7380.6|7378.6|7379.3|7377.3|7380.6|7378.6|7378.1|7376.1|78
1733862300000|2024-12-10 20:25:00|7379.1|7377.1|7377.8|7375.8|7379.3|7377.3|7376.8|7374.8|68
1733862600000|2024-12-10 20:30:00|7378.1|7376.1|7377.1|7375.1|7378.1|7376.1|7373.6|7371.6|93
1733862900000|2024-12-10 20:35:00|7377.3|7375.3|7376.8|7374.8|7377.3|7375.3|7375.3|7373.3|90
1733863200000|2024-12-10 20:40:00|7376.6|7374.6|7378.8|7376.8|7379.6|7377.6|7375.6|7373.6|101
1733863500000|2024-12-10 20:45:00|7379.1|7377.1|7375.8|7373.8|7379.3|7377.3|7373.8|7371.8|48
1733863800000|2024-12-10 20:50:00|7376.1|7374.1|7375.3|7373.3|7378.3|7376.3|7375.3|7373.3|93
1733864100000|2024-12-10 20:55:00|7375.6|7373.6|7373.3|7371.3|7376.6|7374.6|7372.6|7370.6|120
1733864400000|2024-12-10 21:00:00|7378.3|7376.3|7377|7373|7378.3|7376.3|7374.8|7370.8|0
1733864700000|2024-12-10 21:05:00|7377.5|7373.5|7379.8|7375.8|7379.9|7375.9|7377.5|7373.5|0
1733865000000|2024-12-10 21:10:00|7379.5|7375.5|7381.1|7377.1|7381.2|7377.2|7378.4|7374.4|0
1733865300000|2024-12-10 21:15:00|7381.4|7377.4|7379.9|7375.9|7381.7|7377.7|7379.9|7375.9|0
1733865600000|2024-12-10 21:20:00|7380.2|7376.2|7381.1|7377.1|7381.4|7377.4|7380.2|7376.2|0
1733865900000|2024-12-10 21:25:00|7380.9|7376.9|7381.4|7377.4|7381.4|7377.4|7380.5|7376.5|0
1733866200000|2024-12-10 21:30:00|7381.2|7377.2|7381.7|7377.7|7382.3|7378.3|7381.2|7377.2|0
1733866500000|2024-12-10 21:35:00|7381.8|7377.8|7382.1|7378.1|7382.4|7378.4|7381.5|7377.5|0
1733866800000|2024-12-10 21:40:00|7381.8|7377.8|7382.1|7378.1|7382.2|7378.2|7381.8|7377.8|0
1733867100000|2024-12-10 21:45:00|7382.2|7378.2|7382.1|7378.1|7382.4|7378.4|7382.1|7378.1|0
1733867400000|2024-12-10 21:50:00|7382.4|7378.4|7382.1|7378.1|7382.4|7378.4|7382.1|7378.1|0
1733867700000|2024-12-10 21:55:00|7381.8|7377.8|7382.2|7378.2|7382.2|7378.2|7381.5|7377.5|0
1733868000000|2024-12-10 22:00:00|7381.9|7377.9|7381.8|7377.8|7381.9|7377.9|7381.6|7377.6|0
1733868300000|2024-12-10 22:05:00|7381.7|7377.7|7381.7|7377.7|7381.8|7377.8|7381.4|7377.4|0
1733868600000|2024-12-10 22:10:00|7381.8|7377.8|7381.5|7377.5|7381.8|7377.8|7381.5|7377.5|0
1733869200000|2024-12-10 22:20:00|7381.7|7377.7|7381.7|7377.7|7382|7378|7381.5|7377.5|0
1733869800000|2024-12-10 22:30:00|7382.4|7378.4|7382.9|7378.9|7383.1|7379.1|7382.4|7378.4|0
1733870100000|2024-12-10 22:35:00|7382.8|7378.8|7383.3|7379.3|7383.6|7379.6|7382.7|7378.7|0
1733870400000|2024-12-10 22:40:00|7383.1|7379.1|7383.1|7379.1|7383.1|7379.1|7383.1|7379.1|0
1733870700000|2024-12-10 22:45:00|7383.3|7379.3|7383.1|7379.1|7383.3|7379.3|7383|7379|0
1733871300000|2024-12-10 22:55:00|7383.2|7379.2|7383.3|7379.3|7383.3|7379.3|7383.2|7379.2|0
1733871600000|2024-12-10 23:00:00|7383.8|7379.8|7382.5|7378.5|7385.6|7381.6|7382.5|7378.5|0
1733871900000|2024-12-10 23:05:00|7382.2|7378.2|7381.6|7377.6|7382.5|7378.5|7381.3|7377.3|0
1733872200000|2024-12-10 23:10:00|7381.7|7377.7|7381.3|7377.3|7381.9|7377.9|7381|7377|0
1733872500000|2024-12-10 23:15:00|7381.1|7377.1|7380.4|7376.4|7381.6|7377.6|7380.4|7376.4|0
1733872800000|2024-12-10 23:20:00|7380.1|7376.1|7379.8|7375.8|7380.7|7376.7|7379.8|7375.8|0
1733873100000|2024-12-10 23:25:00|7379.7|7375.7|7379.5|7375.5|7380.1|7376.1|7379.5|7375.5|0
1733873400000|2024-12-10 23:30:00|7379.8|7375.8|7381.6|7377.6|7381.8|7377.8|7379.8|7375.8|0
1733873700000|2024-12-10 23:35:00|7381.5|7377.5|7381.3|7377.3|7381.9|7377.9|7381.3|7377.3|0
1733874000000|2024-12-10 23:40:00|7381.2|7377.2|7380.4|7376.4|7381.3|7377.3|7380.1|7376.1|0
1733874300000|2024-12-10 23:45:00|7380.7|7376.7|7381.8|7377.8|7381.9|7377.9|7380.7|7376.7|0
1733874600000|2024-12-10 23:50:00|7381.7|7377.7|7381.6|7377.6|7381.7|7377.7|7381.3|7377.3|0
1733874900000|2024-12-10 23:55:00|7381.5|7377.5|7381.6|7377.6|7381.6|7377.6|7381|7377|0
1733875200000|2024-12-11 00:00:00|7381.5|7377.5|7379.3|7375.3|7381.7|7377.7|7379.3|7375.3|0
1733875500000|2024-12-11 00:05:00|7379|7375|7379.8|7375.8|7380|7376|7379|7375|0
1733875800000|2024-12-11 00:10:00|7380.1|7376.1|7376.9|7372.9|7380.1|7376.1|7376.9|7372.9|0
1733876100000|2024-12-11 00:15:00|7376.6|7372.6|7371|7368|7376.9|7372.9|7368.1|7365.1|0
1733876400000|2024-12-11 00:20:00|7369.6|7366.6|7368.1|7365.1|7370.3|7367.3|7368.1|7365.1|0
1733876700000|2024-12-11 00:25:00|7369.6|7366.6|7369.6|7366.6|7369.6|7366.6|7368.8|7365.8|0
1733877000000|2024-12-11 00:30:00|7369.5|7366.5|7369.5|7366.5|7371|7368|7369.5|7366.5|0
1733877300000|2024-12-11 00:35:00|7370.9|7367.9|7373.9|7370.9|7373.9|7370.9|7370.2|7367.2|0
1733877600000|2024-12-11 00:40:00|7374.6|7371.6|7375.3|7372.3|7375.4|7372.4|7373.9|7370.9|0
1733877900000|2024-12-11 00:45:00|7375.4|7372.4|7376.8|7373.8|7376.8|7373.8|7375.3|7372.3|0
1733878200000|2024-12-11 00:50:00|7377.5|7374.5|7378.3|7375.3|7378.3|7375.3|7376.1|7373.1|0
1733878500000|2024-12-11 00:55:00|7378.2|7375.2|7375.3|7372.3|7378.2|7375.2|7375.3|7372.3|0
1733878800000|2024-12-11 01:00:00|7376.8|7373.8|7375.4|7372.4|7376.8|7373.8|7375.3|7372.3|0
1733879100000|2024-12-11 01:05:00|7376.1|7373.1|7374.6|7371.6|7376.8|7373.8|7373.9|7370.9|0
1733879400000|2024-12-11 01:10:00|7375.4|7372.4|7378.3|7375.3|7378.3|7375.3|7375.4|7372.4|0
1733879700000|2024-12-11 01:15:00|7378.2|7375.2|7379.7|7376.7|7381.2|7378.2|7378.2|7375.2|0
1733880000000|2024-12-11 01:20:00|7378.3|7375.3|7382.8|7379.8|7382.8|7379.8|7378.3|7375.3|0
1733880300000|2024-12-11 01:25:00|7381.4|7378.4|7379.9|7376.9|7381.4|7378.4|7378.4|7375.4|0
1733880600000|2024-12-11 01:30:00|7379.2|7376.2|7378.4|7375.4|7379.2|7376.2|7378.4|7375.4|0
1733880900000|2024-12-11 01:35:00|7379.2|7376.2|7377|7374|7379.9|7376.9|7377|7374|0
1733881200000|2024-12-11 01:40:00|7377.7|7374.7|7377|7374|7378.4|7375.4|7374.8|7371.8|0
1733881500000|2024-12-11 01:45:00|7378.4|7375.4|7378.4|7375.4|7378.4|7375.4|7378.4|7375.4|0
1733881800000|2024-12-11 01:50:00|7379.2|7376.2|7378.4|7375.4|7379.9|7376.9|7378.4|7375.4|0
1733882100000|2024-12-11 01:55:00|7377.7|7374.7|7378.4|7375.4|7379.9|7376.9|7377.7|7374.7|0
1733882400000|2024-12-11 02:00:00|7379.9|7376.9|7377|7374|7379.9|7376.9|7375.5|7372.5|0
1733882700000|2024-12-11 02:05:00|7377.7|7374.7|7378.4|7375.4|7378.4|7375.4|7377|7374|0
1733883000000|2024-12-11 02:10:00|7377|7374|7378.4|7375.4|7378.4|7375.4|7376.3|7373.3|0
1733883300000|2024-12-11 02:15:00|7377.7|7374.7|7377|7374|7377.7|7374.7|7375.5|7372.5|0
1733883600000|2024-12-11 02:20:00|7375.5|7372.5|7377|7374|7377|7374|7375.5|7372.5|0
1733883900000|2024-12-11 02:25:00|7378.4|7375.4|7377|7374|7378.4|7375.4|7377|7374|0
1733884500000|2024-12-11 02:35:00|7378.4|7375.4|7377|7374|7378.4|7375.4|7377|7374|0
1733884800000|2024-12-11 02:40:00|7375.5|7372.5|7374.1|7371.1|7375.5|7372.5|7374.1|7371.1|0
1733885100000|2024-12-11 02:45:00|7375.6|7372.6|7374.1|7371.1|7375.6|7372.6|7374.1|7371.1|0
1733885400000|2024-12-11 02:50:00|7374.9|7371.9|7375.6|7372.6|7376.3|7373.3|7374.1|7371.1|0
1733885700000|2024-12-11 02:55:00|7376.3|7373.3|7375.6|7372.6|7377.1|7374.1|7375.6|7372.6|0
1733886000000|2024-12-11 03:00:00|7374.9|7371.9|7373.6|7370.6|7375.6|7372.6|7373.5|7370.5|0
1733886300000|2024-12-11 03:05:00|7372.1|7369.1|7370.7|7367.7|7372.1|7369.1|7370.7|7367.7|0
1733886900000|2024-12-11 03:15:00|7372.1|7369.1|7375.1|7372.1|7376.5|7373.5|7370.7|7367.7|0
1733887200000|2024-12-11 03:20:00|7374.3|7371.3|7372.1|7369.1|7374.3|7371.3|7372.1|7369.1|0
1733887500000|2024-12-11 03:25:00|7370.7|7367.7|7372.2|7369.2|7372.2|7369.2|7370.7|7367.7|0
1733887800000|2024-12-11 03:30:00|7371.4|7368.4|7370.7|7367.7|7372.2|7369.2|7370.7|7367.7|0
1733888100000|2024-12-11 03:35:00|7372.2|7369.2|7374.3|7371.3|7374.4|7371.4|7372.2|7369.2|0
1733888400000|2024-12-11 03:40:00|7373.6|7370.6|7374.3|7371.3|7375.1|7372.1|7373.6|7370.6|0
1733888700000|2024-12-11 03:45:00|7373.6|7370.6|7375.1|7372.1|7376.5|7373.5|7373.6|7370.6|0
1733889000000|2024-12-11 03:50:00|7374.4|7371.4|7374.3|7371.3|7375.1|7372.1|7373.6|7370.6|0
1733889300000|2024-12-11 03:55:00|7373.6|7370.6|7375|7372|7375.8|7372.8|7373.6|7370.6|0
1733889600000|2024-12-11 04:00:00|7374.3|7371.3|7373.9|7370.9|7375.4|7372.4|7373.9|7370.9|0
1733890200000|2024-12-11 04:10:00|7374.6|7371.6|7376.8|7373.8|7376.8|7373.8|7374.6|7371.6|0
1733890500000|2024-12-11 04:15:00|7375.4|7372.4|7373.9|7370.9|7375.4|7372.4|7373.9|7370.9|0
1733890800000|2024-12-11 04:20:00|7373.2|7370.2|7373.2|7370.2|7373.9|7370.9|7372.5|7369.5|0
1733891100000|2024-12-11 04:25:00|7372.5|7369.5|7372.4|7369.4|7372.5|7369.5|7371|7368|0
1733891400000|2024-12-11 04:30:00|7372.5|7369.5|7372.4|7369.4|7373.9|7370.9|7372.4|7369.4|0
1733891700000|2024-12-11 04:35:00|7371.7|7368.7|7370.7|7367.7|7372.2|7369.2|7370.7|7367.7|0
1733892000000|2024-12-11 04:40:00|7370|7367|7370.8|7367.8|7370.8|7367.8|7369.3|7366.3|0
1733892600000|2024-12-11 04:50:00|7370.1|7367.1|7372.3|7369.3|7372.3|7369.3|7370.1|7367.1|0
1733892900000|2024-12-11 04:55:00|7373.8|7370.8|7376|7373|7376|7373|7373.8|7370.8|0
1733893200000|2024-12-11 05:00:00|7375.3|7372.3|7374.3|7371.3|7375.3|7372.3|7372.4|7369.4|0
1733893500000|2024-12-11 05:05:00|7375.1|7372.1|7372.7|7369.7|7375.8|7372.8|7372.7|7369.7|0
1733893800000|2024-12-11 05:10:00|7373.5|7370.5|7375.6|7372.6|7375.6|7372.6|7372.7|7369.7|0
1733894100000|2024-12-11 05:15:00|7376.3|7373.3|7377.7|7374.7|7378.5|7375.5|7375.6|7372.6|0
1733894400000|2024-12-11 05:20:00|7377|7374|7377|7374|7377|7374|7377|7374|0
1733894700000|2024-12-11 05:25:00|7376.3|7373.3|7377|7374|7377|7374|7375.5|7372.5|0
1733895000000|2024-12-11 05:30:00|7375.5|7372.5|7375.5|7372.5|7375.5|7372.5|7375.5|7372.5|0
1733895900000|2024-12-11 05:45:00|7375.7|7372.7|7376.6|7373.6|7376.6|7373.6|7375.7|7372.7|0
1733896200000|2024-12-11 05:50:00|7376.7|7373.7|7378.1|7375.1|7378.1|7375.1|7376.7|7373.7|0
1733896800000|2024-12-11 06:00:00|7379.5|7376.5|7379.6|7376.6|7379.6|7376.6|7379.5|7376.5|0
1733897100000|2024-12-11 06:05:00|7381|7378|7382.5|7379.5|7382.5|7379.5|7381|7378|0
1733897400000|2024-12-11 06:10:00|7382.4|7379.4|7381|7378|7382.4|7379.4|7381|7378|0
1733898000000|2024-12-11 06:20:00|7382.5|7379.5|7383.9|7380.9|7386.2|7383.2|7382.5|7379.5|0
1733898300000|2024-12-11 06:25:00|7385.3|7382.3|7384.2|7381.2|7387.1|7384.1|7384.2|7381.2|0
1733898600000|2024-12-11 06:30:00|7385.6|7382.6|7384.2|7381.2|7385.7|7382.7|7384.2|7381.2|0
1733898900000|2024-12-11 06:35:00|7384.1|7381.1|7384.2|7381.2|7384.2|7381.2|7382|7379|0
1733899200000|2024-12-11 06:40:00|7382.7|7379.7|7386.5|7383.5|7386.5|7383.5|7382.7|7379.7|0
1733899500000|2024-12-11 06:45:00|7386.6|7383.6|7383.5|7380.5|7386.6|7383.6|7383.5|7380.5|0
1733899800000|2024-12-11 06:50:00|7385|7382|7383|7380|7385|7382|7382|7379|0
1733900100000|2024-12-11 06:55:00|7383.8|7380.8|7385|7382|7386.5|7383.5|7383.8|7380.8|0
1733900400000|2024-12-11 07:00:00|7386.5|7383.5|7393|7391|7393.3|7391.3|7382.3|7380.3|320
1733900700000|2024-12-11 07:05:00|7392.8|7390.8|7390|7388|7393|7391|7389|7387|148
1733901000000|2024-12-11 07:10:00|7389.8|7387.8|7386.3|7384.3|7389.8|7387.8|7379.5|7377.5|169
1733901300000|2024-12-11 07:15:00|7386|7384|7385|7383|7387.5|7385.5|7380|7378|90
1733901600000|2024-12-11 07:20:00|7385.3|7383.3|7380.8|7378.8|7385.5|7383.5|7379.8|7377.8|63
1733901900000|2024-12-11 07:25:00|7380.5|7378.5|7375.8|7373.8|7380.5|7378.5|7372.8|7370.8|123
1733902200000|2024-12-11 07:30:00|7376|7374|7372.3|7370.3|7378.3|7376.3|7370.8|7368.8|74
1733902500000|2024-12-11 07:35:00|7372|7370|7366.8|7364.8|7372.8|7370.8|7364.5|7362.5|144
1733902800000|2024-12-11 07:40:00|7366.5|7364.5|7370|7368|7371|7369|7363.3|7361.3|75
1733903100000|2024-12-11 07:45:00|7370.3|7368.3|7370.5|7368.5|7370.8|7368.8|7368.3|7366.3|41
1733903400000|2024-12-11 07:50:00|7369.8|7367.8|7375.5|7373.5|7375.5|7373.5|7369|7367|86
1733903700000|2024-12-11 07:55:00|7375.8|7373.8|7368.3|7366.3|7378.3|7376.3|7367.3|7365.3|159
1733904000000|2024-12-11 08:00:00|7368.5|7366.5|7384.5|7383.5|7387|7386|7363.5|7362.5|1523
1733904300000|2024-12-11 08:05:00|7383.8|7382.8|7390.5|7389.5|7391.5|7390.5|7380.3|7379.3|394
1733904600000|2024-12-11 08:10:00|7390.3|7389.3|7384|7383|7391.5|7390.5|7381.5|7380.5|525
1733904900000|2024-12-11 08:15:00|7385|7384|7383|7382|7388|7387|7380|7379|381
1733905200000|2024-12-11 08:20:00|7382.8|7381.8|7382|7381|7384.8|7383.8|7379.3|7378.3|425
1733905500000|2024-12-11 08:25:00|7381.8|7380.8|7387.5|7386.5|7388.8|7387.8|7378.8|7377.8|320
1733905800000|2024-12-11 08:30:00|7387.8|7386.8|7392|7391|7394.3|7393.3|7387.3|7386.3|322
1733906100000|2024-12-11 08:35:00|7392.3|7391.3|7394.8|7393.8|7398|7397|7391|7390|273
1733906400000|2024-12-11 08:40:00|7394.5|7393.5|7386.3|7385.3|7394.8|7393.8|7384.5|7383.5|267
1733906700000|2024-12-11 08:45:00|7386.5|7385.5|7379.5|7378.5|7387.8|7386.8|7376.5|7375.5|312
1733907000000|2024-12-11 08:50:00|7379.3|7378.3|7386.3|7385.3|7389.8|7388.8|7379|7378|368
1733907300000|2024-12-11 08:55:00|7386|7385|7389|7388|7390.5|7389.5|7386|7385|200
1733907600000|2024-12-11 09:00:00|7388.5|7387.5|7385.3|7384.3|7389.5|7388.5|7382.5|7381.5|215
1733907900000|2024-12-11 09:05:00|7385|7384|7395.3|7394.3|7395.3|7394.3|7384.5|7383.5|275
1733908200000|2024-12-11 09:10:00|7395|7394|7394.5|7393.5|7396.3|7395.3|7387.5|7386.5|236
1733908500000|2024-12-11 09:15:00|7394.8|7393.8|7390|7389|7395.3|7394.3|7389|7388|145
1733908800000|2024-12-11 09:20:00|7389.8|7388.8|7393.5|7392.5|7395|7394|7387.3|7386.3|121
1733909100000|2024-12-11 09:25:00|7393.8|7392.8|7396|7395|7396.5|7395.5|7390.8|7389.8|225
1733909400000|2024-12-11 09:30:00|7395.8|7394.8|7399.5|7398.5|7401|7400|7393|7392|342
1733909700000|2024-12-11 09:35:00|7399.3|7398.3|7394.5|7393.5|7400.5|7399.5|7394.5|7393.5|138
1733910000000|2024-12-11 09:40:00|7394.8|7393.8|7394|7393|7396.3|7395.3|7389.5|7388.5|144
1733910300000|2024-12-11 09:45:00|7394.3|7393.3|7393.3|7392.3|7397|7396|7392.8|7391.8|131
1733910600000|2024-12-11 09:50:00|7393.8|7392.8|7399|7398|7399.8|7398.8|7393|7392|384
1733910900000|2024-12-11 09:55:00|7399.3|7398.3|7398.5|7397.5|7400|7399|7396.5|7395.5|161
1733911200000|2024-12-11 10:00:00|7399.5|7398.5|7402.5|7401.5|7404.5|7403.5|7397.3|7396.3|408
1733911500000|2024-12-11 10:05:00|7402.3|7401.3|7401.3|7400.3|7404.5|7403.5|7399.5|7398.5|218
1733911800000|2024-12-11 10:10:00|7401.5|7400.5|7403.8|7402.8|7404.5|7403.5|7399.8|7398.8|152
1733912100000|2024-12-11 10:15:00|7403.5|7402.5|7399.3|7398.3|7404.5|7403.5|7397.5|7396.5|142
1733912400000|2024-12-11 10:20:00|7399|7398|7397|7396|7401.3|7400.3|7396|7395|125
1733912700000|2024-12-11 10:25:00|7396.8|7395.8|7399|7398|7399.3|7398.3|7393.5|7392.5|158
1733913000000|2024-12-11 10:30:00|7398.8|7397.8|7397.5|7396.5|7401|7400|7397|7396|123
1733913300000|2024-12-11 10:35:00|7397.3|7396.3|7398.3|7397.3|7400.5|7399.5|7396.3|7395.3|125
1733913600000|2024-12-11 10:40:00|7398|7397|7393.3|7392.3|7398.8|7397.8|7392.8|7391.8|767
1733913900000|2024-12-11 10:45:00|7393|7392|7397|7396|7397.5|7396.5|7392.8|7391.8|84
1733914200000|2024-12-11 10:50:00|7396.5|7395.5|7397.5|7396.5|7399.5|7398.5|7395.8|7394.8|121
1733914500000|2024-12-11 10:55:00|7397.3|7396.3|7401.5|7400.5|7402.8|7401.8|7397.3|7396.3|96
1733914800000|2024-12-11 11:00:00|7401.3|7400.3|7398|7397|7404.5|7403.5|7397.8|7396.8|110
1733915100000|2024-12-11 11:05:00|7397.8|7396.8|7395|7394|7398.5|7397.5|7394.5|7393.5|79
1733915400000|2024-12-11 11:10:00|7395.3|7394.3|7398|7397|7399.5|7398.5|7395|7394|76
1733915700000|2024-12-11 11:15:00|7398.3|7397.3|7396.8|7395.8|7399|7398|7394.3|7393.3|93
1733916000000|2024-12-11 11:20:00|7396.5|7395.5|7397.3|7396.3|7399|7398|7395.8|7394.8|88
1733916300000|2024-12-11 11:25:00|7397|7396|7401|7400|7401.8|7400.8|7397|7396|129
1733916600000|2024-12-11 11:30:00|7401.3|7400.3|7402.8|7401.8|7404|7403|7400.5|7399.5|157
1733916900000|2024-12-11 11:35:00|7403|7402|7401.3|7400.3|7404.3|7403.3|7400.5|7399.5|87
1733917200000|2024-12-11 11:40:00|7401.5|7400.5|7403.5|7402.5|7406.5|7405.5|7401.5|7400.5|139
1733917500000|2024-12-11 11:45:00|7403.8|7402.8|7406.5|7405.5|7406.8|7405.8|7400.8|7399.8|176
1733917800000|2024-12-11 11:50:00|7406.3|7405.3|7405.3|7404.3|7406.5|7405.5|7403.3|7402.3|1144
1733918100000|2024-12-11 11:55:00|7405|7404|7407|7406|7409.5|7408.5|7404.8|7403.8|239
1733918400000|2024-12-11 12:00:00|7407.3|7406.3|7402.5|7401.5|7407.8|7406.8|7401.5|7400.5|152
1733918700000|2024-12-11 12:05:00|7402.8|7401.8|7404|7403|7404.8|7403.8|7402|7401|73
1733919000000|2024-12-11 12:10:00|7403.8|7402.8|7408.8|7407.8|7409.8|7408.8|7403.8|7402.8|101
1733919300000|2024-12-11 12:15:00|7409|7408|7406.5|7405.5|7411.3|7410.3|7405.3|7404.3|281
1733919600000|2024-12-11 12:20:00|7406.8|7405.8|7407.8|7406.8|7409.3|7408.3|7406.5|7405.5|115
1733919900000|2024-12-11 12:25:00|7407|7406|7411.3|7410.3|7412|7411|7407|7406|168
1733920200000|2024-12-11 12:30:00|7411.5|7410.5|7414.5|7413.5|7416.3|7415.3|7411.5|7410.5|165
1733920500000|2024-12-11 12:35:00|7414.8|7413.8|7409|7408|7415.3|7414.3|7409|7408|769
1733920800000|2024-12-11 12:40:00|7409.3|7408.3|7409|7408|7410|7409|7407.3|7406.3|108
1733921100000|2024-12-11 12:45:00|7409.3|7408.3|7411.8|7410.8|7412.5|7411.5|7409|7408|121
1733921400000|2024-12-11 12:50:00|7411.5|7410.5|7411.5|7410.5|7413.8|7412.8|7410.8|7409.8|175
1733921700000|2024-12-11 12:55:00|7411.3|7410.3|7408.5|7407.5|7412.8|7411.8|7408.3|7407.3|102
1733922000000|2024-12-11 13:00:00|7409.5|7408.5|7413.5|7412.5|7416.8|7415.8|7409.3|7408.3|153
1733922300000|2024-12-11 13:05:00|7413.3|7412.3|7413.8|7412.8|7414.3|7413.3|7409.8|7408.8|91
1733922600000|2024-12-11 13:10:00|7414|7413|7416.5|7415.5|7416.8|7415.8|7411.8|7410.8|160
1733922900000|2024-12-11 13:15:00|7416.8|7415.8|7412.8|7411.8|7416.8|7415.8|7412.3|7411.3|163
1733923200000|2024-12-11 13:20:00|7412.5|7411.5|7417.3|7416.3|7417.5|7416.5|7412.3|7411.3|188
1733923500000|2024-12-11 13:25:00|7417|7416|7420.5|7419.5|7421.8|7420.8|7414.3|7413.3|290
1733923800000|2024-12-11 13:30:00|7420|7419|7424|7423|7427.5|7426.5|7418.8|7417.8|455
1733924100000|2024-12-11 13:35:00|7423.8|7422.8|7427.5|7426.5|7430|7429|7423.8|7422.8|240
1733924400000|2024-12-11 13:40:00|7427.3|7426.3|7425|7424|7428|7427|7424.3|7423.3|181
1733924700000|2024-12-11 13:45:00|7424.8|7423.8|7430.8|7429.8|7430.8|7429.8|7424|7423|176
1733925000000|2024-12-11 13:50:00|7430.5|7429.5|7427.5|7426.5|7431.3|7430.3|7426.8|7425.8|167
1733925300000|2024-12-11 13:55:00|7427.8|7426.8|7432.8|7431.8|7433.3|7432.3|7427.8|7426.8|123
1733925600000|2024-12-11 14:00:00|7433|7432|7431|7430|7433.8|7432.8|7422|7421|557
1733925900000|2024-12-11 14:05:00|7431.3|7430.3|7433|7432|7433.3|7432.3|7427.5|7426.5|266
1733926200000|2024-12-11 14:10:00|7432.8|7431.8|7429|7428|7433|7432|7427.3|7426.3|134
1733926500000|2024-12-11 14:15:00|7428.8|7427.8|7423.5|7422.5|7428.8|7427.8|7421.3|7420.3|118
1733926800000|2024-12-11 14:20:00|7423.3|7422.3|7428.5|7427.5|7429|7428|7421.5|7420.5|126
1733927100000|2024-12-11 14:25:00|7428.3|7427.3|7431.5|7430.5|7433.8|7432.8|7428.3|7427.3|169
1733927400000|2024-12-11 14:30:00|7431.3|7430.3|7436.8|7435.8|7437|7436|7425|7424|259
1733927700000|2024-12-11 14:35:00|7436.5|7435.5|7430.5|7429.5|7438.5|7437.5|7428|7427|241
1733928000000|2024-12-11 14:40:00|7430.3|7429.3|7431.8|7430.8|7433.5|7432.5|7426.5|7425.5|313
1733928300000|2024-12-11 14:45:00|7432|7431|7433.5|7432.5|7436|7435|7431.3|7430.3|396
1733928600000|2024-12-11 14:50:00|7433.8|7432.8|7435|7434|7436.8|7435.8|7430.5|7429.5|762
1733928900000|2024-12-11 14:55:00|7435.3|7434.3|7428.3|7427.3|7435.5|7434.5|7423.8|7422.8|476
1733929200000|2024-12-11 15:00:00|7428|7427|7423.5|7422.5|7428.5|7427.5|7419|7418|421
1733929500000|2024-12-11 15:05:00|7423.8|7422.8|7416.5|7415.5|7424|7423|7413|7412|383
1733929800000|2024-12-11 15:10:00|7417.1|7416.1|7418.6|7417.6|7421.1|7420.1|7415.6|7414.6|331
1733930100000|2024-12-11 15:15:00|7418.4|7417.4|7417.4|7416.4|7420.4|7419.4|7414.9|7413.9|205
1733930400000|2024-12-11 15:20:00|7417.6|7416.6|7418.9|7417.9|7423.9|7422.9|7416.6|7415.6|243
1733930700000|2024-12-11 15:25:00|7419.1|7418.1|7415.1|7414.1|7419.6|7418.6|7413.4|7412.4|340
1733931000000|2024-12-11 15:30:00|7415.4|7414.4|7408.4|7407.4|7418.1|7417.1|7408.4|7407.4|424
1733931300000|2024-12-11 15:35:00|7408.6|7407.6|7407.9|7406.9|7414.4|7413.4|7407.1|7406.1|800
1733931600000|2024-12-11 15:40:00|7408.4|7407.4|7406.4|7405.4|7409.9|7408.9|7405.9|7404.9|755
1733931900000|2024-12-11 15:45:00|7406.1|7405.1|7414.6|7413.6|7415.6|7414.6|7405.6|7404.6|208
1733932200000|2024-12-11 15:50:00|7414.9|7413.9|7414.6|7413.6|7418.6|7417.6|7413.6|7412.6|167
1733932500000|2024-12-11 15:55:00|7414.9|7413.9|7414.9|7413.9|7415.6|7414.6|7411.4|7410.4|234
1733932800000|2024-12-11 16:00:00|7415.1|7414.1|7416.1|7415.1|7417.4|7416.4|7410.4|7409.4|296
1733933100000|2024-12-11 16:05:00|7416.4|7415.4|7419.1|7418.1|7419.9|7418.9|7415.4|7414.4|277
1733933400000|2024-12-11 16:10:00|7419.4|7418.4|7425.4|7424.4|7425.9|7424.9|7417.6|7416.6|303
1733933700000|2024-12-11 16:15:00|7425.1|7424.1|7423.4|7422.4|7427.6|7426.6|7422.9|7421.9|376
1733934000000|2024-12-11 16:20:00|7423.6|7422.6|7424.6|7423.6|7425.4|7424.4|7422.4|7421.4|330
1733934300000|2024-12-11 16:25:00|7424.4|7423.4|7428.9|7427.9|7429.9|7428.9|7424.4|7423.4|695
1733934600000|2024-12-11 16:30:00|7429.6|7427.6|7423.9|7421.9|7430.4|7428.4|7423.9|7421.9|1777
1733934900000|2024-12-11 16:35:00|7424.1|7422.1|7424.4|7422.4|7425.9|7423.9|7423.4|7421.4|553
1733935200000|2024-12-11 16:40:00|7424.6|7422.6|7429.4|7427.4|7431.4|7429.4|7424.4|7422.4|203
1733935500000|2024-12-11 16:45:00|7429.6|7427.6|7427.6|7425.6|7431.4|7429.4|7427.6|7425.6|125
1733935800000|2024-12-11 16:50:00|7427.4|7425.4|7426.4|7424.4|7428.1|7426.1|7425.1|7423.1|125
1733936100000|2024-12-11 16:55:00|7426.6|7424.6|7428.9|7426.9|7431.4|7429.4|7426.6|7424.6|118
1733936400000|2024-12-11 17:00:00|7429.1|7427.1|7432.4|7430.4|7433.9|7431.9|7428.6|7426.6|66
1733936700000|2024-12-11 17:05:00|7432.6|7430.6|7432.1|7430.1|7433.1|7431.1|7429.9|7427.9|45
1733937000000|2024-12-11 17:10:00|7431.9|7429.9|7432.4|7430.4|7434.4|7432.4|7431.6|7429.6|21
1733937300000|2024-12-11 17:15:00|7432.1|7430.1|7429.6|7427.6|7433.1|7431.1|7428.1|7426.1|50
1733937600000|2024-12-11 17:20:00|7429.4|7427.4|7430.1|7428.1|7430.6|7428.6|7426.6|7424.6|71
1733937900000|2024-12-11 17:25:00|7429.9|7427.9|7430.1|7428.1|7431.9|7429.9|7428.9|7426.9|40
1733938200000|2024-12-11 17:30:00|7430.4|7428.4|7432.9|7430.9|7434.6|7432.6|7429.6|7427.6|95
1733938500000|2024-12-11 17:35:00|7432.6|7430.6|7436.9|7434.9|7436.9|7434.9|7431.6|7429.6|115
1733938800000|2024-12-11 17:40:00|7437.1|7435.1|7444.6|7442.6|7444.6|7442.6|7436.6|7434.6|251
1733939100000|2024-12-11 17:45:00|7444.4|7442.4|7446.4|7444.4|7447.4|7445.4|7444.4|7442.4|154
1733939400000|2024-12-11 17:50:00|7446.6|7444.6|7450.4|7448.4|7451.9|7449.9|7446.6|7444.6|179
1733939700000|2024-12-11 17:55:00|7449.9|7447.9|7448.1|7446.1|7449.9|7447.9|7448.1|7446.1|123
1733940000000|2024-12-11 18:00:00|7448.4|7446.4|7448.1|7446.1|7450.4|7448.4|7447.4|7445.4|65
1733940300000|2024-12-11 18:05:00|7447.9|7445.9|7444.9|7442.9|7448.4|7446.4|7444.9|7442.9|39
1733940600000|2024-12-11 18:10:00|7444.6|7442.6|7445.4|7443.4|7445.4|7443.4|7442.9|7440.9|64
1733940900000|2024-12-11 18:15:00|7445.9|7443.9|7447.6|7445.6|7447.9|7445.9|7445.9|7443.9|58
1733941200000|2024-12-11 18:20:00|7447.9|7445.9|7448.1|7446.1|7448.9|7446.9|7447.6|7445.6|27
1733941500000|2024-12-11 18:25:00|7448.4|7446.4|7448.1|7446.1|7449.1|7447.1|7447.1|7445.1|22
1733941800000|2024-12-11 18:30:00|7447.9|7445.9|7447.1|7445.1|7449.6|7447.6|7446.4|7444.4|132
1733942100000|2024-12-11 18:35:00|7447.4|7445.4|7444.4|7442.4|7447.4|7445.4|7443.6|7441.6|222
1733942400000|2024-12-11 18:40:00|7444.6|7442.6|7442.4|7440.4|7445.4|7443.4|7442.4|7440.4|64
1733942700000|2024-12-11 18:45:00|7442.6|7440.6|7444.1|7442.1|7444.4|7442.4|7442.1|7440.1|19
1733943000000|2024-12-11 18:50:00|7443.9|7441.9|7441.6|7439.6|7444.4|7442.4|7441.1|7439.1|38
1733943300000|2024-12-11 18:55:00|7441.9|7439.9|7440.6|7438.6|7441.9|7439.9|7439.9|7437.9|20
1733943600000|2024-12-11 19:00:00|7440.1|7438.1|7443.1|7441.1|7443.9|7441.9|7439.6|7437.6|47
1733943900000|2024-12-11 19:05:00|7443.4|7441.4|7441.6|7439.6|7444.4|7442.4|7441.6|7439.6|22
1733944200000|2024-12-11 19:10:00|7441.4|7439.4|7443.1|7441.1|7443.6|7441.6|7440.6|7438.6|9
1733944500000|2024-12-11 19:15:00|7443.4|7441.4|7444.1|7442.1|7444.9|7442.9|7443.1|7441.1|30
1733944800000|2024-12-11 19:20:00|7443.9|7441.9|7444.6|7442.6|7445.4|7443.4|7442.4|7440.4|29
1733945100000|2024-12-11 19:25:00|7444.4|7442.4|7445.1|7443.1|7446.1|7444.1|7443.1|7441.1|32
1733945400000|2024-12-11 19:30:00|7444.9|7442.9|7446.4|7444.4|7446.9|7444.9|7443.4|7441.4|23
1733945700000|2024-12-11 19:35:00|7446.6|7444.6|7447.6|7445.6|7448.4|7446.4|7446.6|7444.6|40
1733946000000|2024-12-11 19:40:00|7448.1|7446.1|7447.1|7445.1|7449.1|7447.1|7446.6|7444.6|22
1733946300000|2024-12-11 19:45:00|7447.4|7445.4|7447.9|7445.9|7449.1|7447.1|7447.1|7445.1|25
1733946600000|2024-12-11 19:50:00|7447.6|7445.6|7449.1|7447.1|7449.4|7447.4|7447.4|7445.4|17
1733946900000|2024-12-11 19:55:00|7448.9|7446.9|7450.1|7448.1|7450.4|7448.4|7448.4|7446.4|42
1733947200000|2024-12-11 20:00:00|7451.1|7449.1|7451.1|7449.1|7452.9|7450.9|7449.6|7447.6|105
1733947500000|2024-12-11 20:05:00|7451.4|7449.4|7449.6|7447.6|7451.4|7449.4|7447.9|7445.9|32
1733947800000|2024-12-11 20:10:00|7449.4|7447.4|7450.1|7448.1|7450.9|7448.9|7448.9|7446.9|27
1733948100000|2024-12-11 20:15:00|7449.9|7447.9|7449.4|7447.4|7451.1|7449.1|7449.1|7447.1|18
1733948400000|2024-12-11 20:20:00|7449.6|7447.6|7450.1|7448.1|7450.4|7448.4|7448.6|7446.6|75
1733948700000|2024-12-11 20:25:00|7449.9|7447.9|7450.4|7448.4|7451.4|7449.4|7449.9|7447.9|34
1733949000000|2024-12-11 20:30:00|7450.1|7448.1|7450.4|7448.4|7450.6|7448.6|7449.1|7447.1|37
1733949300000|2024-12-11 20:35:00|7449.9|7447.9|7450.6|7448.6|7451.4|7449.4|7449.6|7447.6|40
1733949600000|2024-12-11 20:40:00|7450.4|7448.4|7449.9|7447.9|7450.6|7448.6|7449.6|7447.6|13
1733949900000|2024-12-11 20:45:00|7449.4|7447.4|7448.1|7446.1|7450.1|7448.1|7447.4|7445.4|57
1733950200000|2024-12-11 20:50:00|7448.4|7446.4|7445.6|7443.6|7448.4|7446.4|7444.4|7442.4|184
1733950500000|2024-12-11 20:55:00|7445.4|7443.4|7445.1|7443.1|7446.4|7444.4|7443.4|7441.4|171
1733950800000|2024-12-11 21:00:00|7443.9|7439.9|7440|7436|7444.7|7440.7|7439.6|7435.6|0
1733951100000|2024-12-11 21:05:00|7439.9|7435.9|7438|7434|7441.2|7437.2|7437.1|7433.1|0
1733951400000|2024-12-11 21:10:00|7438.2|7434.2|7439|7435|7439.6|7435.6|7438.2|7434.2|0
1733951700000|2024-12-11 21:15:00|7438.9|7434.9|7438.3|7434.3|7439|7435|7438.3|7434.3|0
1733952000000|2024-12-11 21:20:00|7438|7434|7437.9|7433.9|7438.6|7434.6|7437.9|7433.9|0
1733952300000|2024-12-11 21:25:00|7437.6|7433.6|7438.5|7434.5|7438.5|7434.5|7437|7433|0
1733952600000|2024-12-11 21:30:00|7438.2|7434.2|7438.5|7434.5|7438.8|7434.8|7437.9|7433.9|0
1733952900000|2024-12-11 21:35:00|7438.4|7434.4|7437.9|7433.9|7438.7|7434.7|7437.9|7433.9|0
1733953200000|2024-12-11 21:40:00|7438.1|7434.1|7438.5|7434.5|7438.5|7434.5|7437.9|7433.9|0
1733953500000|2024-12-11 21:45:00|7438.2|7434.2|7438.2|7434.2|7438.5|7434.5|7437.9|7433.9|0
1733953800000|2024-12-11 21:50:00|7437.9|7433.9|7437.3|7433.3|7437.9|7433.9|7437|7433|0
1733954100000|2024-12-11 21:55:00|7437.6|7433.6|7437.6|7433.6|7438.1|7434.1|7437.2|7433.2|0
1733954400000|2024-12-11 22:00:00|7437.8|7433.8|7437.9|7433.9|7438.1|7434.1|7437.6|7433.6|0
1733954700000|2024-12-11 22:05:00|7438|7434|7438.6|7434.6|7438.6|7434.6|7438|7434|0
1733955000000|2024-12-11 22:10:00|7438|7434|7438|7434|7438.3|7434.3|7438|7434|0
1733955300000|2024-12-11 22:15:00|7438.2|7434.2|7437.7|7433.7|7438.3|7434.3|7437.5|7433.5|0
1733955600000|2024-12-11 22:20:00|7437.9|7433.9|7438.4|7434.4|7438.4|7434.4|7437.3|7433.3|0
1733955900000|2024-12-11 22:25:00|7438.3|7434.3|7437.9|7433.9|7438.3|7434.3|7437.9|7433.9|0
1733956500000|2024-12-11 22:35:00|7438.3|7434.3|7438|7434|7438.3|7434.3|7438|7434|0
1733957100000|2024-12-11 22:45:00|7438.2|7434.2|7438.8|7434.8|7438.8|7434.8|7438.2|7434.2|0
1733957400000|2024-12-11 22:50:00|7438.9|7434.9|7439.2|7435.2|7439.2|7435.2|7438.9|7434.9|0
1733957700000|2024-12-11 22:55:00|7439.3|7435.3|7438.9|7434.9|7439.5|7435.5|7438.9|7434.9|0
1733958000000|2024-12-11 23:00:00|7439|7435|7438.9|7434.9|7439.7|7435.7|7436.8|7432.8|0
1733958300000|2024-12-11 23:05:00|7439.2|7435.2|7438.9|7434.9|7439.8|7435.8|7438.3|7434.3|0
1733958600000|2024-12-11 23:10:00|7438.6|7434.6|7440.2|7436.2|7440.2|7436.2|7438.6|7434.6|0
1733958900000|2024-12-11 23:15:00|7440.3|7436.3|7439.6|7435.6|7440.3|7436.3|7439.3|7435.3|0
1733959200000|2024-12-11 23:20:00|7439.3|7435.3|7437.4|7433.4|7439.6|7435.6|7437.1|7433.1|0
1733959500000|2024-12-11 23:25:00|7437.7|7433.7|7437.7|7433.7|7437.7|7433.7|7436.8|7432.8|0
1733959800000|2024-12-11 23:30:00|7437.4|7433.4|7438.6|7434.6|7438.9|7434.9|7437.4|7433.4|0
1733960100000|2024-12-11 23:35:00|7438.9|7434.9|7437.7|7433.7|7438.9|7434.9|7437.4|7433.4|0
1733960400000|2024-12-11 23:40:00|7437.4|7433.4|7437.1|7433.1|7437.7|7433.7|7437.1|7433.1|0
1733960700000|2024-12-11 23:45:00|7437.4|7433.4|7438.3|7434.3|7438.3|7434.3|7437.4|7433.4|0
1733961000000|2024-12-11 23:50:00|7438.4|7434.4|7438.6|7434.6|7438.6|7434.6|7438.3|7434.3|0
1733961300000|2024-12-11 23:55:00|7438.3|7434.3|7438.3|7434.3|7438.6|7434.6|7437.7|7433.7|0
1733961600000|2024-12-12 00:00:00|7438|7434|7438.3|7434.3|7438.9|7434.9|7437.7|7433.7|0
1733961900000|2024-12-12 00:05:00|7438|7434|7437.7|7433.7|7438.3|7434.3|7437.7|7433.7|0
1733962200000|2024-12-12 00:10:00|7437.4|7433.4|7437.7|7433.7|7437.7|7433.7|7437.1|7433.1|0
1733962500000|2024-12-12 00:15:00|7437.5|7433.5|7435.1|7432.1|7438.9|7435.4|7433.6|7430.6|0
1733962800000|2024-12-12 00:20:00|7433.6|7430.6|7432.2|7429.2|7433.7|7430.7|7432.2|7429.2|0
1733963100000|2024-12-12 00:25:00|7432.3|7429.3|7432.1|7429.1|7433.6|7430.6|7432.1|7429.1|0
1733963400000|2024-12-12 00:30:00|7433.5|7430.5|7433.5|7430.5|7433.5|7430.5|7432.1|7429.1|0
1733963700000|2024-12-12 00:35:00|7432|7429|7433.5|7430.5|7433.5|7430.5|7432|7429|0
1733964000000|2024-12-12 00:40:00|7432|7429|7432|7429|7432|7429|7432|7429|0
1733964300000|2024-12-12 00:45:00|7430.5|7427.5|7433|7430|7433|7430|7430.5|7427.5|0
1733964600000|2024-12-12 00:50:00|7432.2|7429.2|7433|7430|7433|7430|7431.5|7428.5|0
1733964900000|2024-12-12 00:55:00|7433.7|7430.7|7434.5|7431.5|7434.5|7431.5|7433.7|7430.7|0
1733965200000|2024-12-12 01:00:00|7435.9|7432.9|7434.3|7431.3|7435.9|7432.9|7434.3|7431.3|0
1733965500000|2024-12-12 01:05:00|7435|7432|7435.8|7432.8|7435.8|7432.8|7435|7432|0
1733965800000|2024-12-12 01:10:00|7436.5|7433.5|7438.7|7435.7|7438.7|7435.7|7435.8|7432.8|0
1733966100000|2024-12-12 01:15:00|7438|7435|7437.2|7434.2|7438.7|7435.7|7435.8|7432.8|0
1733966400000|2024-12-12 01:20:00|7437.9|7434.9|7438.7|7435.7|7438.7|7435.7|7437.9|7434.9|0
1733966700000|2024-12-12 01:25:00|7437.9|7434.9|7438.7|7435.7|7438.7|7435.7|7437.2|7434.2|0
1733967000000|2024-12-12 01:30:00|7438|7435|7437.2|7434.2|7438.7|7435.7|7437.2|7434.2|0
1733967300000|2024-12-12 01:35:00|7435.8|7432.8|7435.8|7432.8|7435.8|7432.8|7435.8|7432.8|0
1733967600000|2024-12-12 01:40:00|7437.2|7434.2|7437.3|7434.3|7437.3|7434.3|7435.8|7432.8|0
1733967900000|2024-12-12 01:45:00|7435.8|7432.8|7436|7433|7436.6|7433.6|7435.8|7432.8|0
1733968200000|2024-12-12 01:50:00|7434.5|7431.5|7434.5|7431.5|7434.5|7431.5|7433|7430|0
1733968500000|2024-12-12 01:55:00|7433.1|7430.1|7433.1|7430.1|7434.5|7431.5|7433|7430|0
1733968800000|2024-12-12 02:00:00|7434.5|7431.5|7436.7|7433.7|7438.9|7435.9|7434.5|7431.5|0
1733969100000|2024-12-12 02:05:00|7436|7433|7436.4|7433.4|7437.9|7434.9|7436|7433|0
1733969400000|2024-12-12 02:10:00|7435|7432|7439.4|7436.4|7439.4|7436.4|7435|7432|0
1733969700000|2024-12-12 02:15:00|7437.9|7434.9|7439.4|7436.4|7439.4|7436.4|7437.9|7434.9|0
1733970000000|2024-12-12 02:20:00|7438|7435|7439.4|7436.4|7439.4|7436.4|7438|7435|0
1733970300000|2024-12-12 02:25:00|7440.1|7437.1|7440.9|7437.9|7440.9|7437.9|7439.4|7436.4|0
1733970900000|2024-12-12 02:35:00|7442.3|7439.3|7443.8|7440.8|7443.8|7440.8|7442.3|7439.3|0
1733971200000|2024-12-12 02:40:00|7443.7|7440.7|7443.8|7440.8|7444.5|7441.5|7443.7|7440.7|0
1733971500000|2024-12-12 02:45:00|7445.2|7442.2|7439.4|7436.4|7445.2|7442.2|7439.4|7436.4|0
1733971800000|2024-12-12 02:50:00|7440.1|7437.1|7441.5|7438.5|7442.2|7439.2|7439.3|7436.3|0
1733972100000|2024-12-12 02:55:00|7440.8|7437.8|7440.6|7437.6|7441.5|7438.5|7440.6|7437.6|0
1733972400000|2024-12-12 03:00:00|7440.7|7437.7|7441.9|7438.9|7442.8|7439.8|7440.6|7437.6|0
1733972700000|2024-12-12 03:05:00|7442|7439|7440.4|7437.4|7442|7439|7440.4|7437.4|0
1733973000000|2024-12-12 03:10:00|7439.6|7436.6|7438.9|7435.9|7440.4|7437.4|7438.9|7435.9|0
1733973300000|2024-12-12 03:15:00|7440.4|7437.4|7438.9|7435.9|7440.4|7437.4|7438.9|7435.9|0
1733973600000|2024-12-12 03:20:00|7440.3|7437.3|7439.7|7436.7|7440.5|7437.5|7439|7436|0
1733973900000|2024-12-12 03:25:00|7440.4|7437.4|7441.9|7438.9|7441.9|7438.9|7439.7|7436.7|0
1733974200000|2024-12-12 03:30:00|7441.2|7438.2|7443.3|7440.3|7443.4|7440.4|7440.5|7437.5|0
1733974500000|2024-12-12 03:35:00|7442.6|7439.6|7441.8|7438.8|7442.6|7439.6|7441.8|7438.8|0
1733974800000|2024-12-12 03:40:00|7440.4|7437.4|7440.4|7437.4|7440.4|7437.4|7440.4|7437.4|0
1733975100000|2024-12-12 03:45:00|7438.9|7435.9|7440.4|7437.4|7440.4|7437.4|7438.2|7435.2|0
1733975400000|2024-12-12 03:50:00|7441.9|7438.9|7444.8|7441.8|7444.8|7441.8|7441.9|7438.9|0
1733975700000|2024-12-12 03:55:00|7446.3|7443.3|7445.6|7442.6|7446.3|7443.3|7444.8|7441.8|0
1733976000000|2024-12-12 04:00:00|7444.9|7441.9|7445.3|7442.3|7446.6|7443.6|7444.9|7441.9|0
1733976300000|2024-12-12 04:05:00|7445.2|7442.2|7445.3|7442.3|7445.3|7442.3|7445.2|7442.2|0
1733976600000|2024-12-12 04:10:00|7445.4|7442.4|7446.8|7443.8|7446.8|7443.8|7445.4|7442.4|0
1733976900000|2024-12-12 04:15:00|7445.4|7442.4|7443.9|7440.9|7445.4|7442.4|7443.9|7440.9|0
1733977200000|2024-12-12 04:20:00|7443.1|7440.1|7442.4|7439.4|7443.9|7440.9|7442.4|7439.4|0
1733977500000|2024-12-12 04:25:00|7443.1|7440.1|7443.9|7440.9|7443.9|7440.9|7442.4|7439.4|0
1733977800000|2024-12-12 04:30:00|7443.8|7440.8|7443.1|7440.1|7443.9|7440.9|7442.4|7439.4|0
1733978100000|2024-12-12 04:35:00|7443.9|7440.9|7442.4|7439.4|7443.9|7440.9|7442.4|7439.4|0
1733978400000|2024-12-12 04:40:00|7441|7438|7441|7438|7442.4|7439.4|7441|7438|0
1733979300000|2024-12-12 04:55:00|7440.3|7437.3|7439.5|7436.5|7441|7438|7439.5|7436.5|0
1733979600000|2024-12-12 05:00:00|7439.6|7436.6|7441|7438|7443.9|7440.9|7439.5|7436.5|0
1733979900000|2024-12-12 05:05:00|7440.2|7437.2|7439.5|7436.5|7440.2|7437.2|7439.5|7436.5|0
1733980200000|2024-12-12 05:10:00|7440.3|7437.3|7440.3|7437.3|7440.3|7437.3|7439.5|7436.5|0
1733980500000|2024-12-12 05:15:00|7441.1|7438.1|7441.1|7438.1|7441.1|7438.1|7439.6|7436.6|0
1733980800000|2024-12-12 05:20:00|7439.6|7436.6|7439.6|7436.6|7439.6|7436.6|7439.6|7436.6|0
1733981100000|2024-12-12 05:25:00|7441.1|7438.1|7440.3|7437.3|7441.1|7438.1|7439.6|7436.6|0
1733981400000|2024-12-12 05:30:00|7439.6|7436.6|7444|7441|7444.1|7441.1|7439.6|7436.6|0
1733981700000|2024-12-12 05:35:00|7442.4|7439.4|7439.6|7436.6|7442.5|7439.5|7439.6|7436.6|0
1733982000000|2024-12-12 05:40:00|7438.8|7435.8|7439.6|7436.6|7439.6|7436.6|7438.1|7435.1|0
1733982300000|2024-12-12 05:45:00|7440.3|7437.3|7439.6|7436.6|7441|7438|7439.6|7436.6|0
1733982600000|2024-12-12 05:50:00|7441.1|7438.1|7439|7436|7441.1|7438.1|7438.3|7435.3|0
1733982900000|2024-12-12 05:55:00|7439.7|7436.7|7441.2|7438.2|7441.2|7438.2|7438.3|7435.3|0
1733983200000|2024-12-12 06:00:00|7441.9|7438.9|7441.6|7438.6|7442.8|7439.8|7440.8|7437.8|0
1733983500000|2024-12-12 06:05:00|7442.3|7439.3|7442.3|7439.3|7442.3|7439.3|7440.8|7437.8|0
1733983800000|2024-12-12 06:10:00|7443|7440|7440.7|7437.7|7443.6|7440.6|7440.7|7437.7|0
1733984100000|2024-12-12 06:15:00|7442.1|7439.1|7440|7437|7442.1|7439.1|7439.3|7436.3|0
1733984400000|2024-12-12 06:20:00|7439.3|7436.3|7439.2|7436.2|7439.3|7436.3|7439.2|7436.2|0
1733984700000|2024-12-12 06:25:00|7437.7|7434.7|7437.8|7434.8|7437.8|7434.8|7437.7|7434.7|0
1733985000000|2024-12-12 06:30:00|7437|7434|7434.9|7431.9|7437.8|7434.8|7434.9|7431.9|0
1733985300000|2024-12-12 06:35:00|7433.5|7430.5|7434.3|7431.3|7435|7432|7433.5|7430.5|0
1733985600000|2024-12-12 06:40:00|7435|7432|7434.2|7431.2|7435|7432|7433.5|7430.5|0
1733985900000|2024-12-12 06:45:00|7433.5|7430.5|7434.9|7431.9|7434.9|7431.9|7432|7429|0
1733986200000|2024-12-12 06:50:00|7434.2|7431.2|7438.4|7435.4|7438.4|7435.4|7434.2|7431.2|0
1733986500000|2024-12-12 06:55:00|7437|7434|7438.4|7435.4|7438.4|7435.4|7437|7434|0
1733986800000|2024-12-12 07:00:00|7438.9|7434.9|7441.5|7439.5|7442.8|7440.8|7430.3|7428.3|262
1733987100000|2024-12-12 07:05:00|7441|7439|7446.3|7444.3|7447|7445|7438|7436|89
1733987400000|2024-12-12 07:10:00|7446|7444|7445.5|7443.5|7446.3|7444.3|7441.5|7439.5|56
1733987700000|2024-12-12 07:15:00|7444.8|7442.8|7443.8|7441.8|7445.5|7443.5|7441.8|7439.8|68
1733988000000|2024-12-12 07:20:00|7443|7441|7439|7437|7444.8|7442.8|7439|7437|22
1733988300000|2024-12-12 07:25:00|7438.8|7436.8|7434.8|7432.8|7438.8|7436.8|7434.8|7432.8|32
1733988600000|2024-12-12 07:30:00|7434.3|7432.3|7438.8|7436.8|7438.8|7436.8|7431.8|7429.8|64
1733988900000|2024-12-12 07:35:00|7439.5|7437.5|7438.3|7436.3|7439.5|7437.5|7435.8|7433.8|25
1733989200000|2024-12-12 07:40:00|7438.5|7436.5|7435|7433|7438.5|7436.5|7435|7433|14
1733989500000|2024-12-12 07:45:00|7434.8|7432.8|7434.8|7432.8|7435.8|7433.8|7432.5|7430.5|36
1733989800000|2024-12-12 07:50:00|7434.3|7432.3|7435.8|7433.8|7437.3|7435.3|7433.8|7431.8|28
1733990100000|2024-12-12 07:55:00|7436|7434|7440.5|7438.5|7441.3|7439.3|7434.8|7432.8|89
1733990400000|2024-12-12 08:00:00|7440|7439|7452.8|7451.8|7457.8|7456.8|7440|7439|1668
1733990700000|2024-12-12 08:05:00|7453|7452|7448|7447|7453.5|7452.5|7445.3|7444.3|2843
1733991000000|2024-12-12 08:10:00|7448.5|7447.5|7450|7449|7455.5|7454.5|7445.3|7444.3|329
1733991300000|2024-12-12 08:15:00|7450.3|7449.3|7445.5|7444.5|7451|7450|7444.5|7443.5|296
1733991600000|2024-12-12 08:20:00|7445.3|7444.3|7445.5|7444.5|7447.5|7446.5|7443.5|7442.5|246
1733991900000|2024-12-12 08:25:00|7445.8|7444.8|7448|7447|7448|7447|7439|7438|307
1733992200000|2024-12-12 08:30:00|7447.8|7446.8|7439.5|7438.5|7449.3|7448.3|7439.3|7438.3|393
1733992500000|2024-12-12 08:35:00|7439.3|7438.3|7431|7430|7440.8|7439.8|7430.5|7429.5|266
1733992800000|2024-12-12 08:40:00|7431.1|7430.1|7435.9|7434.9|7437.4|7436.4|7428.9|7427.9|227
1733993100000|2024-12-12 08:45:00|7436.1|7435.1|7437.1|7436.1|7439.1|7438.1|7432.9|7431.9|132
1733993400000|2024-12-12 08:50:00|7436.9|7435.9|7433.4|7432.4|7438.9|7437.9|7432.6|7431.6|142
1733993700000|2024-12-12 08:55:00|7433.1|7432.1|7427.1|7426.1|7434.6|7433.6|7425.4|7424.4|189
1733994000000|2024-12-12 09:00:00|7426.9|7425.9|7426.4|7425.4|7428.9|7427.9|7423.4|7422.4|161
1733994300000|2024-12-12 09:05:00|7426.6|7425.6|7419.1|7418.1|7426.6|7425.6|7418.1|7417.1|224
1733994600000|2024-12-12 09:10:00|7419.4|7418.4|7416.1|7415.1|7419.4|7418.4|7414.4|7413.4|332
1733994900000|2024-12-12 09:15:00|7415.9|7414.9|7414.6|7413.6|7418.4|7417.4|7413.1|7412.1|224
1733995200000|2024-12-12 09:20:00|7414.9|7413.9|7420.9|7419.9|7424.4|7423.4|7414.1|7413.1|246
1733995500000|2024-12-12 09:25:00|7421.1|7420.1|7418.9|7417.9|7423.6|7422.6|7416.9|7415.9|485
1733995800000|2024-12-12 09:30:00|7418.6|7417.6|7421.6|7420.6|7422.6|7421.6|7418.1|7417.1|162
1733996100000|2024-12-12 09:35:00|7421.4|7420.4|7422.6|7421.6|7424.4|7423.4|7421.4|7420.4|109
1733996400000|2024-12-12 09:40:00|7422.4|7421.4|7422.1|7421.1|7423.4|7422.4|7418.9|7417.9|106
1733996700000|2024-12-12 09:45:00|7421.9|7420.9|7427.1|7426.1|7429.4|7428.4|7421.1|7420.1|191
1733997000000|2024-12-12 09:50:00|7427.4|7426.4|7426.4|7425.4|7430.6|7429.6|7426.1|7425.1|192
1733997300000|2024-12-12 09:55:00|7426.1|7425.1|7427.1|7426.1|7429.9|7428.9|7426.1|7425.1|245
1733997600000|2024-12-12 10:00:00|7426.6|7425.6|7428.1|7427.1|7429.4|7428.4|7424.1|7423.1|150
1733997900000|2024-12-12 10:05:00|7427.9|7426.9|7425.1|7424.1|7429.6|7428.6|7422.1|7421.1|116
1733998200000|2024-12-12 10:10:00|7425.4|7424.4|7430.1|7429.1|7430.4|7429.4|7425.1|7424.1|156
1733998500000|2024-12-12 10:15:00|7430.4|7429.4|7427.1|7426.1|7433.4|7432.4|7427.1|7426.1|237
1733998800000|2024-12-12 10:20:00|7427.4|7426.4|7427.9|7426.9|7429.1|7428.1|7425.1|7424.1|172
1733999100000|2024-12-12 10:25:00|7427.6|7426.6|7430.6|7429.6|7430.9|7429.9|7426.6|7425.6|81
1733999400000|2024-12-12 10:30:00|7430.9|7429.9|7427.1|7426.1|7430.9|7429.9|7425.1|7424.1|76
1733999700000|2024-12-12 10:35:00|7427.4|7426.4|7425.1|7424.1|7427.9|7426.9|7424.4|7423.4|76
1734000000000|2024-12-12 10:40:00|7424.9|7423.9|7427.1|7426.1|7429.6|7428.6|7424.6|7423.6|114
1734000300000|2024-12-12 10:45:00|7427.4|7426.4|7422.6|7421.6|7429.6|7428.6|7419.9|7418.9|258
1734000600000|2024-12-12 10:50:00|7422.4|7421.4|7424.1|7423.1|7426.4|7425.4|7422.1|7421.1|681
1734000900000|2024-12-12 10:55:00|7424.4|7423.4|7428.1|7427.1|7428.4|7427.4|7423.1|7422.1|134
1734001200000|2024-12-12 11:00:00|7427.9|7426.9|7432.4|7431.4|7432.6|7431.6|7427.6|7426.6|88
1734001500000|2024-12-12 11:05:00|7432.6|7431.6|7431.6|7430.6|7439.1|7438.1|7431.6|7430.6|422
1734001800000|2024-12-12 11:10:00|7431.4|7430.4|7416.6|7415.6|7431.4|7430.4|7415.6|7414.6|889
1734002100000|2024-12-12 11:15:00|7416.9|7415.9|7413.1|7412.1|7418.1|7417.1|7410.9|7409.9|511
1734002400000|2024-12-12 11:20:00|7412.9|7411.9|7418.1|7417.1|7419.6|7418.6|7412.9|7411.9|207
1734002700000|2024-12-12 11:25:00|7417.9|7416.9|7420.6|7419.6|7421.6|7420.6|7415.6|7414.6|427
1734003000000|2024-12-12 11:30:00|7420.9|7419.9|7423.6|7422.6|7423.9|7422.9|7418.1|7417.1|207
1734003300000|2024-12-12 11:35:00|7423.4|7422.4|7424.1|7423.1|7426.6|7425.6|7422.4|7421.4|316
1734003600000|2024-12-12 11:40:00|7424.6|7423.6|7419.6|7418.6|7424.6|7423.6|7419.1|7418.1|191
1734003900000|2024-12-12 11:45:00|7419.4|7418.4|7421.1|7420.1|7421.9|7420.9|7419.4|7418.4|44
1734004200000|2024-12-12 11:50:00|7420.9|7419.9|7418.1|7417.1|7421.6|7420.6|7416.4|7415.4|81
1734004500000|2024-12-12 11:55:00|7417.9|7416.9|7418.6|7417.6|7419.4|7418.4|7416.1|7415.1|277
1734004800000|2024-12-12 12:00:00|7419.6|7418.6|7420.6|7419.6|7421.9|7420.9|7419.1|7418.1|753
1734005100000|2024-12-12 12:05:00|7420.9|7419.9|7420.6|7419.6|7422.6|7421.6|7420.1|7419.1|54
1734005400000|2024-12-12 12:10:00|7420.9|7419.9|7423.4|7422.4|7424.6|7423.6|7420.6|7419.6|59
1734005700000|2024-12-12 12:15:00|7422.9|7421.9|7422.4|7421.4|7423.4|7422.4|7418.9|7417.9|64
1734006000000|2024-12-12 12:20:00|7422.6|7421.6|7423.1|7422.1|7425.6|7424.6|7422.1|7421.1|69
1734006300000|2024-12-12 12:25:00|7423.4|7422.4|7422.6|7421.6|7425.1|7424.1|7421.6|7420.6|57
1734006600000|2024-12-12 12:30:00|7422.4|7421.4|7421.1|7420.1|7423.6|7422.6|7419.6|7418.6|97
1734006900000|2024-12-12 12:35:00|7420.9|7419.9|7421.1|7420.1|7422.4|7421.4|7419.6|7418.6|99
1734007200000|2024-12-12 12:40:00|7421.5|7420.5|7418.5|7417.5|7421.5|7420.5|7417.8|7416.8|120
1734007500000|2024-12-12 12:45:00|7418.3|7417.3|7419.5|7418.5|7419.8|7418.8|7416.5|7415.5|155
1734007800000|2024-12-12 12:50:00|7419.8|7418.8|7420.5|7419.5|7421.5|7420.5|7419.3|7418.3|134
1734008100000|2024-12-12 12:55:00|7420.8|7419.8|7420.5|7419.5|7422.3|7421.3|7420.3|7419.3|50
1734008400000|2024-12-12 13:00:00|7421|7420|7418.3|7417.3|7422|7421|7415.3|7414.3|119
1734008700000|2024-12-12 13:05:00|7418.5|7417.5|7420|7419|7422.8|7421.8|7417.8|7416.8|148
1734009000000|2024-12-12 13:10:00|7420.3|7419.3|7423.3|7422.3|7423.8|7422.8|7419.5|7418.5|145
1734009300000|2024-12-12 13:15:00|7423|7422|7428.5|7427.5|7429|7428|7422.8|7421.8|154
1734009600000|2024-12-12 13:20:00|7428.8|7427.8|7433.8|7432.8|7434.3|7433.3|7427|7426|170
1734009900000|2024-12-12 13:25:00|7434|7433|7432.3|7431.3|7437|7436|7431.8|7430.8|180
1734010200000|2024-12-12 13:30:00|7432|7431|7428.5|7427.5|7440.3|7439.3|7427|7426|269
1734010500000|2024-12-12 13:35:00|7428.3|7427.3|7426.8|7425.8|7430.3|7429.3|7422.8|7421.8|166
1734010800000|2024-12-12 13:40:00|7427|7426|7429|7428|7429.3|7428.3|7425.8|7424.8|135
1734011100000|2024-12-12 13:45:00|7428.8|7427.8|7438|7437|7438|7437|7427.3|7426.3|106
1734011400000|2024-12-12 13:50:00|7438.3|7437.3|7433.5|7432.5|7438.3|7437.3|7432|7431|225
1734011700000|2024-12-12 13:55:00|7433.8|7432.8|7433|7432|7435.3|7434.3|7432.5|7431.5|109
1734012000000|2024-12-12 14:00:00|7433.3|7432.3|7435.3|7434.3|7439|7438|7433.3|7432.3|139
1734012300000|2024-12-12 14:05:00|7435|7434|7437.5|7436.5|7438.5|7437.5|7434.5|7433.5|115
1734012600000|2024-12-12 14:10:00|7437.3|7436.3|7435.3|7434.3|7439|7438|7434|7433|91
1734012900000|2024-12-12 14:15:00|7435|7434|7427.5|7426.5|7438|7437|7426|7425|367
1734013200000|2024-12-12 14:20:00|7427.3|7426.3|7427.5|7426.5|7431.3|7430.3|7424.8|7423.8|128
1734013500000|2024-12-12 14:25:00|7427.3|7426.3|7427|7426|7429.8|7428.8|7424.8|7423.8|138
1734013800000|2024-12-12 14:30:00|7427.3|7426.3|7432|7431|7436.3|7435.3|7426.3|7425.3|335
1734014100000|2024-12-12 14:35:00|7431.8|7430.8|7436.8|7435.8|7438.8|7437.8|7430.5|7429.5|367
1734014400000|2024-12-12 14:40:00|7436.5|7435.5|7438.5|7437.5|7439|7438|7431|7430|530
1734014700000|2024-12-12 14:45:00|7438.8|7437.8|7437.5|7436.5|7439|7438|7431.5|7430.5|311
1734015000000|2024-12-12 14:50:00|7437.3|7436.3|7436.5|7435.5|7439.5|7438.5|7433|7432|223
1734015300000|2024-12-12 14:55:00|7436.8|7435.8|7442.8|7441.8|7443.5|7442.5|7434.8|7433.8|225
1734015600000|2024-12-12 15:00:00|7443.5|7442.5|7440.3|7439.3|7445|7444|7438.8|7437.8|320
1734015900000|2024-12-12 15:05:00|7440.5|7439.5|7439.5|7438.5|7444.8|7443.8|7438.8|7437.8|256
1734016200000|2024-12-12 15:10:00|7439.1|7438.1|7436.1|7435.1|7440.6|7439.6|7434.9|7433.9|407
1734016500000|2024-12-12 15:15:00|7436.6|7435.6|7437.4|7436.4|7438.9|7437.9|7434.1|7433.1|172
1734016800000|2024-12-12 15:20:00|7437.1|7436.1|7439.6|7438.6|7440.4|7439.4|7434.6|7433.6|191
1734017100000|2024-12-12 15:25:00|7439.4|7438.4|7437.6|7436.6|7442.1|7441.1|7437.4|7436.4|224
1734017400000|2024-12-12 15:30:00|7437.4|7436.4|7433.6|7432.6|7437.4|7436.4|7430.9|7429.9|153
1734017700000|2024-12-12 15:35:00|7433.4|7432.4|7432.6|7431.6|7435.4|7434.4|7428.9|7427.9|165
1734018000000|2024-12-12 15:40:00|7432.4|7431.4|7428.6|7427.6|7433.1|7432.1|7427.1|7426.1|136
1734018300000|2024-12-12 15:45:00|7428.4|7427.4|7429.4|7428.4|7432.9|7431.9|7428.4|7427.4|162
1734018600000|2024-12-12 15:50:00|7429.1|7428.1|7427.9|7426.9|7429.6|7428.6|7425.6|7424.6|138
1734018900000|2024-12-12 15:55:00|7428.1|7427.1|7428.1|7427.1|7430.6|7429.6|7425.9|7424.9|214
1734019200000|2024-12-12 16:00:00|7427.9|7426.9|7429.1|7428.1|7430.9|7429.9|7427.4|7426.4|1050
1734019500000|2024-12-12 16:05:00|7428.9|7427.9|7424.1|7423.1|7429.9|7428.9|7424.1|7423.1|243
1734019800000|2024-12-12 16:10:00|7424.4|7423.4|7418.4|7417.4|7425.9|7424.9|7417.9|7416.9|455
1734020100000|2024-12-12 16:15:00|7418.6|7417.6|7416.9|7415.9|7419.4|7418.4|7414.6|7413.6|857
1734020400000|2024-12-12 16:20:00|7417.1|7416.1|7418.9|7417.9|7419.4|7418.4|7417.1|7416.1|385
1734020700000|2024-12-12 16:25:00|7419.1|7418.1|7423.6|7422.6|7425.9|7424.9|7419.1|7418.1|917
1734021000000|2024-12-12 16:30:00|7424.4|7422.4|7421.9|7419.9|7425.4|7423.4|7421.4|7419.4|1313
1734021300000|2024-12-12 16:35:00|7421.6|7419.6|7419.6|7417.6|7423.4|7421.4|7419.6|7417.6|571
1734021600000|2024-12-12 16:40:00|7419.4|7417.4|7416.1|7414.1|7419.4|7417.4|7415.9|7413.9|238
1734021900000|2024-12-12 16:45:00|7416.4|7414.4|7413.9|7411.9|7417.1|7415.1|7412.1|7410.1|775
1734022200000|2024-12-12 16:50:00|7413.6|7411.6|7410.6|7408.6|7414.4|7412.4|7409.9|7407.9|140
1734022500000|2024-12-12 16:55:00|7410.9|7408.9|7411.1|7409.1|7412.9|7410.9|7408.1|7406.1|86
1734022800000|2024-12-12 17:00:00|7410.9|7408.9|7415.1|7413.1|7416.4|7414.4|7410.4|7408.4|65
1734023100000|2024-12-12 17:05:00|7414.9|7412.9|7418.4|7416.4|7418.6|7416.6|7414.6|7412.6|32
1734023400000|2024-12-12 17:10:00|7418.6|7416.6|7423.1|7421.1|7423.1|7421.1|7418.1|7416.1|86
1734023700000|2024-12-12 17:15:00|7423.4|7421.4|7425.1|7423.1|7426.6|7424.6|7423.4|7421.4|164
1734024000000|2024-12-12 17:20:00|7425.4|7423.4|7423.4|7421.4|7425.6|7423.6|7422.1|7420.1|43
1734024300000|2024-12-12 17:25:00|7423.1|7421.1|7424.6|7422.6|7425.6|7423.6|7421.6|7419.6|83
1734024600000|2024-12-12 17:30:00|7424.4|7422.4|7424.4|7422.4|7425.9|7423.9|7423.1|7421.1|47
1734024900000|2024-12-12 17:35:00|7424.1|7422.1|7422.6|7420.6|7424.6|7422.6|7421.4|7419.4|35
1734025200000|2024-12-12 17:40:00|7422.4|7420.4|7419.1|7417.1|7422.4|7420.4|7418.6|7416.6|75
1734025500000|2024-12-12 17:45:00|7419.4|7417.4|7417.4|7415.4|7420.4|7418.4|7416.1|7414.1|40
1734025800000|2024-12-12 17:50:00|7417.1|7415.1|7416.9|7414.9|7417.9|7415.9|7415.4|7413.4|40
1734026100000|2024-12-12 17:55:00|7417.1|7415.1|7421.1|7419.1|7421.6|7419.6|7417.1|7415.1|71
1734026400000|2024-12-12 18:00:00|7420.6|7418.6|7420.1|7418.1|7422.1|7420.1|7419.4|7417.4|37
1734026700000|2024-12-12 18:05:00|7420.6|7418.6|7423.9|7421.9|7424.1|7422.1|7420.6|7418.6|38
1734027000000|2024-12-12 18:10:00|7424.1|7422.1|7422.1|7420.1|7424.1|7422.1|7421.6|7419.6|61
1734027300000|2024-12-12 18:15:00|7421.9|7419.9|7423.9|7421.9|7424.1|7422.1|7421.6|7419.6|41
1734027600000|2024-12-12 18:20:00|7424.1|7422.1|7423.4|7421.4|7425.1|7423.1|7423.4|7421.4|42
1734027900000|2024-12-12 18:25:00|7423.6|7421.6|7419.1|7417.1|7423.9|7421.9|7419.1|7417.1|74
1734028200000|2024-12-12 18:30:00|7418.9|7416.9|7417.6|7415.6|7420.1|7418.1|7417.6|7415.6|38
1734028500000|2024-12-12 18:35:00|7417.4|7415.4|7416.6|7414.6|7417.4|7415.4|7414.6|7412.6|50
1734028800000|2024-12-12 18:40:00|7416.4|7414.4|7413.6|7411.6|7418.6|7416.6|7413.6|7411.6|77
1734029100000|2024-12-12 18:45:00|7413.9|7411.9|7416.1|7414.1|7416.1|7414.1|7412.9|7410.9|26
1734029400000|2024-12-12 18:50:00|7416.4|7414.4|7415.1|7413.1|7417.1|7415.1|7413.9|7411.9|31
1734029700000|2024-12-12 18:55:00|7415.4|7413.4|7412.1|7410.1|7415.9|7413.9|7412.1|7410.1|39
1734030000000|2024-12-12 19:00:00|7412.4|7410.4|7415.1|7413.1|7415.6|7413.6|7411.1|7409.1|99
1734030300000|2024-12-12 19:05:00|7414.9|7412.9|7412.6|7410.6|7416.1|7414.1|7412.1|7410.1|36
1734030600000|2024-12-12 19:10:00|7412.4|7410.4|7411.9|7409.9|7414.6|7412.6|7411.6|7409.6|37
1734030900000|2024-12-12 19:15:00|7411.6|7409.6|7410.1|7408.1|7412.1|7410.1|7409.6|7407.6|39
1734031200000|2024-12-12 19:20:00|7409.9|7407.9|7406.6|7404.6|7409.9|7407.9|7405.6|7403.6|99
1734031500000|2024-12-12 19:25:00|7406.9|7404.9|7406.9|7404.9|7409.1|7407.1|7406.1|7404.1|49
1734031800000|2024-12-12 19:30:00|7406.6|7404.6|7407.6|7405.6|7409.4|7407.4|7406.4|7404.4|80
1734032100000|2024-12-12 19:35:00|7407.4|7405.4|7409.6|7407.6|7409.6|7407.6|7406.1|7404.1|83
1734032400000|2024-12-12 19:40:00|7409.4|7407.4|7410.1|7408.1|7410.1|7408.1|7407.1|7405.1|56
1734032700000|2024-12-12 19:45:00|7410.4|7408.4|7406.1|7404.1|7410.6|7408.6|7405.1|7403.1|44
1734033000000|2024-12-12 19:50:00|7406.4|7404.4|7406.6|7404.6|7408.1|7406.1|7405.4|7403.4|29
1734033300000|2024-12-12 19:55:00|7406.9|7404.9|7406.6|7404.6|7407.6|7405.6|7405.6|7403.6|26
1734033600000|2024-12-12 20:00:00|7406.4|7404.4|7405.9|7403.9|7407.6|7405.6|7405.6|7403.6|19
1734033900000|2024-12-12 20:05:00|7405.6|7403.6|7408.1|7406.1|7408.6|7406.6|7405.6|7403.6|27
1734034200000|2024-12-12 20:10:00|7407.9|7405.9|7406.6|7404.6|7407.9|7405.9|7405.4|7403.4|30
1734034500000|2024-12-12 20:15:00|7406.9|7404.9|7406.1|7404.1|7408.4|7406.4|7406.1|7404.1|25
1734034800000|2024-12-12 20:20:00|7405.9|7403.9|7407.1|7405.1|7407.6|7405.6|7405.6|7403.6|7
1734035100000|2024-12-12 20:25:00|7406.9|7404.9|7405.1|7403.1|7407.1|7405.1|7404.9|7402.9|19
1734035400000|2024-12-12 20:30:00|7405.4|7403.4|7406.6|7404.6|7407.6|7405.6|7405.4|7403.4|33
1734035700000|2024-12-12 20:35:00|7406.9|7404.9|7405.1|7403.1|7407.4|7405.4|7405.1|7403.1|20
1734036000000|2024-12-12 20:40:00|7405.4|7403.4|7404.6|7402.6|7406.9|7404.9|7403.6|7401.6|116
1734036300000|2024-12-12 20:45:00|7404.4|7402.4|7404.9|7402.9|7406.4|7404.4|7404.4|7402.4|100
1734036600000|2024-12-12 20:50:00|7405.1|7403.1|7402.6|7400.6|7406.4|7404.4|7402.6|7400.6|86
1734036900000|2024-12-12 20:55:00|7402.4|7400.4|7405.4|7403.4|7405.6|7403.6|7400.4|7398.4|121
1734037200000|2024-12-12 21:00:00|7405.3|7401.3|7401.4|7397.4|7405.3|7401.3|7400.3|7396.3|0
1734037500000|2024-12-12 21:05:00|7401.2|7397.2|7402.1|7398.1|7402.8|7398.8|7400.2|7396.2|0
1734037800000|2024-12-12 21:10:00|7401.8|7397.8|7400.7|7396.7|7401.8|7397.8|7399.5|7395.5|0
1734038100000|2024-12-12 21:15:00|7401|7397|7406.2|7402.2|7406.8|7402.8|7398.9|7394.9|0
1734038400000|2024-12-12 21:20:00|7406.5|7402.5|7407.4|7403.4|7407.7|7403.7|7405.3|7401.3|0
1734038700000|2024-12-12 21:25:00|7407.7|7403.7|7408.6|7404.6|7408.6|7404.6|7406.5|7402.5|0
1734039000000|2024-12-12 21:30:00|7408.7|7404.7|7407.1|7403.1|7409.1|7405.1|7406.8|7402.8|0
1734039300000|2024-12-12 21:35:00|7407|7403|7404.8|7400.8|7407|7403|7403.9|7399.9|0
1734039600000|2024-12-12 21:40:00|7405.1|7401.1|7405|7401|7405.4|7401.4|7403.5|7399.5|0
1734039900000|2024-12-12 21:45:00|7404.7|7400.7|7404.7|7400.7|7405.3|7401.3|7403.3|7399.3|0
1734040200000|2024-12-12 21:50:00|7404.4|7400.4|7404.2|7400.2|7404.7|7400.7|7403|7399|0
1734040500000|2024-12-12 21:55:00|7404.1|7400.1|7402.9|7398.9|7404.2|7400.2|7402.4|7398.4|0
1734040800000|2024-12-12 22:00:00|7404.2|7400.2|7403.3|7399.3|7404.2|7400.2|7402.8|7398.8|0
1734041100000|2024-12-12 22:05:00|7403.4|7399.4|7402.7|7398.7|7403.9|7399.9|7402.7|7398.7|0
1734041400000|2024-12-12 22:10:00|7403.3|7399.3|7403|7399|7403.3|7399.3|7402.2|7398.2|0
1734041700000|2024-12-12 22:15:00|7403.1|7399.1|7403.7|7399.7|7403.9|7399.9|7403.1|7399.1|0
1734042000000|2024-12-12 22:20:00|7403|7399|7405.4|7401.4|7405.6|7401.6|7403|7399|0
1734042300000|2024-12-12 22:25:00|7405.6|7401.6|7407.4|7403.4|7407.4|7403.4|7405.6|7401.6|0
1734042600000|2024-12-12 22:30:00|7406.8|7402.8|7407.4|7403.4|7408.6|7404.6|7406.6|7402.6|0
1734042900000|2024-12-12 22:35:00|7407.5|7403.5|7409.6|7405.6|7410.1|7406.1|7407.5|7403.5|0
1734043200000|2024-12-12 22:40:00|7409.2|7405.2|7411.4|7407.4|7412.6|7408.6|7409.1|7405.1|0
1734043500000|2024-12-12 22:45:00|7411.3|7407.3|7410.5|7406.5|7413.1|7409.1|7408.4|7404.4|0
1734043800000|2024-12-12 22:50:00|7410.6|7406.6|7411.7|7407.7|7412.3|7408.3|7410.6|7406.6|0
1734044100000|2024-12-12 22:55:00|7411.8|7407.8|7413|7409|7413.3|7409.3|7410.8|7406.8|0
1734044400000|2024-12-12 23:00:00|7412.9|7408.9|7409.6|7405.6|7412.9|7408.9|7407.8|7403.8|0
1734044700000|2024-12-12 23:05:00|7409.9|7405.9|7407.9|7403.9|7410.8|7406.8|7407.9|7403.9|0
1734045000000|2024-12-12 23:10:00|7408.1|7404.1|7408.4|7404.4|7409.2|7405.2|7406.7|7402.7|0
1734045300000|2024-12-12 23:15:00|7408.5|7404.5|7410.7|7406.7|7410.7|7406.7|7408.5|7404.5|0
1734045600000|2024-12-12 23:20:00|7410.9|7406.9|7410.7|7406.7|7411|7407|7409.8|7405.8|0
1734045900000|2024-12-12 23:25:00|7410.6|7406.6|7410.1|7406.1|7410.7|7406.7|7409.7|7405.7|0
1734046200000|2024-12-12 23:30:00|7410.4|7406.4|7411.3|7407.3|7411.3|7407.3|7409.1|7405.1|0
1734046500000|2024-12-12 23:35:00|7411.6|7407.6|7411.9|7407.9|7412.2|7408.2|7411|7407|0
1734046800000|2024-12-12 23:40:00|7411.7|7407.7|7412.2|7408.2|7412.2|7408.2|7410.7|7406.7|0
1734047100000|2024-12-12 23:45:00|7412.3|7408.3|7411|7407|7413.1|7409.1|7411|7407|0
1734047400000|2024-12-12 23:50:00|7411.1|7407.1|7411.2|7407.2|7411.9|7407.9|7410.7|7406.7|0
1734047700000|2024-12-12 23:55:00|7411|7407|7412.1|7408.1|7412.8|7408.8|7411|7407|0
1734048000000|2024-12-13 00:00:00|7412|7408|7410.5|7406.5|7412.2|7408.2|7409|7405|0
1734048300000|2024-12-13 00:05:00|7410.3|7406.3|7412.6|7408.6|7412.9|7408.9|7410.2|7406.2|0
1734048600000|2024-12-13 00:10:00|7412.9|7408.9|7414.3|7410.3|7414.3|7410.3|7412.6|7408.6|0
1734048900000|2024-12-13 00:15:00|7414.2|7410.2|7416.5|7413.5|7417.9|7414.9|7407.9|7404.1|0
1734049200000|2024-12-13 00:20:00|7417.9|7414.9|7416.5|7413.5|7420.8|7417.8|7416.5|7413.5|0
1734049500000|2024-12-13 00:25:00|7413.6|7410.6|7416.5|7413.5|7416.5|7413.5|7413.6|7410.6|0
1734049800000|2024-12-13 00:30:00|7416.6|7413.6|7414.4|7411.4|7418|7415|7414.4|7411.4|0
1734050100000|2024-12-13 00:35:00|7413.7|7410.7|7412.3|7409.3|7413.7|7410.7|7411.5|7408.5|0
1734050400000|2024-12-13 00:40:00|7412.2|7409.2|7412.3|7409.3|7413.7|7410.7|7410.8|7407.8|0
1734050700000|2024-12-13 00:45:00|7411.5|7408.5|7412.2|7409.2|7412.3|7409.3|7410.8|7407.8|0
1734051000000|2024-12-13 00:50:00|7413.7|7410.7|7412.2|7409.2|7413.7|7410.7|7412.2|7409.2|0
1734051300000|2024-12-13 00:55:00|7412.3|7409.3|7412.2|7409.2|7412.3|7409.3|7410.8|7407.8|0
1734051600000|2024-12-13 01:00:00|7411.5|7408.5|7409.3|7406.3|7411.5|7408.5|7407.1|7404.1|0
1734051900000|2024-12-13 01:05:00|7410|7407|7409.3|7406.3|7410.7|7407.7|7407.8|7404.8|0
1734052200000|2024-12-13 01:10:00|7407.8|7404.8|7408.6|7405.6|7409.3|7406.3|7407.8|7404.8|0
1734052500000|2024-12-13 01:15:00|7407.8|7404.8|7406.4|7403.4|7407.8|7404.8|7406.3|7403.3|0
1734052800000|2024-12-13 01:20:00|7407.1|7404.1|7404.9|7401.9|7407.8|7404.8|7403.5|7400.5|0
1734053100000|2024-12-13 01:25:00|7405.7|7402.7|7406.3|7403.3|7406.4|7403.4|7404.9|7401.9|0
1734053400000|2024-12-13 01:30:00|7405.6|7402.6|7405.7|7402.7|7406.4|7403.4|7404.9|7401.9|0
1734053700000|2024-12-13 01:35:00|7404.9|7401.9|7405.7|7402.7|7406.4|7403.4|7404.9|7401.9|0
1734054000000|2024-12-13 01:40:00|7404.9|7401.9|7405.7|7402.7|7406.4|7403.4|7404.9|7401.9|0
1734054300000|2024-12-13 01:45:00|7404.9|7401.9|7403.6|7400.6|7407.1|7404.1|7403.6|7400.6|0
1734054600000|2024-12-13 01:50:00|7404.3|7401.3|7402.1|7399.1|7405|7402|7402.1|7399.1|0
1734054900000|2024-12-13 01:55:00|7403.6|7400.6|7403.6|7400.6|7403.6|7400.6|7403.5|7400.5|0
1734055200000|2024-12-13 02:00:00|7403.5|7400.5|7399.4|7396.4|7403.6|7400.6|7399.4|7396.4|0
1734055500000|2024-12-13 02:05:00|7400.9|7397.9|7398|7395|7401.6|7398.6|7397.9|7394.9|0
1734055800000|2024-12-13 02:10:00|7397.2|7394.2|7397.6|7394.6|7398.4|7395.4|7395.2|7392.2|0
1734056100000|2024-12-13 02:15:00|7398.4|7395.4|7401.3|7398.3|7401.3|7398.3|7398.4|7395.4|0
1734056400000|2024-12-13 02:20:00|7400.6|7397.6|7404.2|7401.2|7404.3|7401.3|7399.8|7396.8|0
1734056700000|2024-12-13 02:25:00|7403.5|7400.5|7404.3|7401.3|7404.3|7401.3|7401.4|7398.4|0
1734057000000|2024-12-13 02:30:00|7402.8|7399.8|7402.8|7399.8|7404.3|7401.3|7401.4|7398.4|0
1734057300000|2024-12-13 02:35:00|7403.5|7400.5|7399.8|7396.8|7404.2|7401.2|7399.8|7396.8|0
1734057600000|2024-12-13 02:40:00|7399.9|7396.9|7399.8|7396.8|7399.9|7396.9|7398.4|7395.4|0
1734057900000|2024-12-13 02:45:00|7401.3|7398.3|7399.9|7396.9|7402|7399|7399.8|7396.8|0
1734058200000|2024-12-13 02:50:00|7400.6|7397.6|7401.3|7398.3|7402|7399|7400.6|7397.6|0
1734058500000|2024-12-13 02:55:00|7401.4|7398.4|7401.4|7398.4|7402.1|7399.1|7401.4|7398.4|0
1734058800000|2024-12-13 03:00:00|7401.5|7398.5|7401.4|7398.4|7401.5|7398.5|7401.4|7398.4|0
1734059100000|2024-12-13 03:05:00|7399.9|7396.9|7402.4|7399.4|7402.4|7399.4|7399.9|7396.9|0
1734059400000|2024-12-13 03:10:00|7401.7|7398.7|7403.1|7400.1|7403.2|7400.2|7401.7|7398.7|0
1734059700000|2024-12-13 03:15:00|7402.4|7399.4|7403.2|7400.2|7403.2|7400.2|7401.7|7398.7|0
1734060000000|2024-12-13 03:20:00|7401.7|7398.7|7401.7|7398.7|7403.1|7400.1|7401.7|7398.7|0
1734060300000|2024-12-13 03:25:00|7402.4|7399.4|7402.3|7399.3|7403.1|7400.1|7401.6|7398.6|0
1734060600000|2024-12-13 03:30:00|7401.6|7398.6|7402.4|7399.4|7403.1|7400.1|7401.6|7398.6|0
1734060900000|2024-12-13 03:35:00|7402.3|7399.3|7404.6|7401.6|7404.6|7401.6|7401.6|7398.6|0
1734061200000|2024-12-13 03:40:00|7403.1|7400.1|7401.6|7398.6|7404.6|7401.6|7401.6|7398.6|0
1734061500000|2024-12-13 03:45:00|7401.7|7398.7|7401.7|7398.7|7403.1|7400.1|7401.6|7398.6|0
1734061800000|2024-12-13 03:50:00|7401.6|7398.6|7401.9|7398.9|7401.9|7398.9|7401.6|7398.6|0
1734062100000|2024-12-13 03:55:00|7403.3|7400.3|7402.6|7399.6|7403.4|7400.4|7401.9|7398.9|0
1734062400000|2024-12-13 04:00:00|7403.3|7400.3|7403.3|7400.3|7403.3|7400.3|7401.9|7398.9|0
1734062700000|2024-12-13 04:05:00|7404|7401|7403.3|7400.3|7404.8|7401.8|7403.3|7400.3|0
1734063000000|2024-12-13 04:10:00|7401.9|7398.9|7401.9|7398.9|7401.9|7398.9|7401.9|7398.9|0
1734063300000|2024-12-13 04:15:00|7400.4|7397.4|7402.6|7399.6|7403.3|7400.3|7400.4|7397.4|0
1734063600000|2024-12-13 04:20:00|7403.3|7400.3|7406.3|7403.3|7406.3|7403.3|7403.3|7400.3|0
1734063900000|2024-12-13 04:25:00|7404.8|7401.8|7404.8|7401.8|7404.8|7401.8|7404.8|7401.8|0
1734064200000|2024-12-13 04:30:00|7404.9|7401.9|7406.3|7403.3|7406.3|7403.3|7404.8|7401.8|0
1734064500000|2024-12-13 04:35:00|7407|7404|7406.3|7403.3|7407|7404|7406.3|7403.3|0
1734064800000|2024-12-13 04:40:00|7407.8|7404.8|7406.3|7403.3|7407.8|7404.8|7405.6|7402.6|0
1734065100000|2024-12-13 04:45:00|7407.8|7404.8|7407.1|7404.1|7407.8|7404.8|7406.3|7403.3|0
1734065400000|2024-12-13 04:50:00|7407.8|7404.8|7407.7|7404.7|7407.8|7404.8|7406.4|7403.4|0
1734065700000|2024-12-13 04:55:00|7407|7404|7407.7|7404.7|7407.7|7404.7|7406.3|7403.3|0
1734066000000|2024-12-13 05:00:00|7406.3|7403.3|7407.7|7404.7|7407.7|7404.7|7406.3|7403.3|0
1734066300000|2024-12-13 05:05:00|7406.2|7403.2|7404.7|7401.7|7406.2|7403.2|7404.7|7401.7|0
1734066600000|2024-12-13 05:10:00|7403.3|7400.3|7401.8|7398.8|7403.3|7400.3|7401.8|7398.8|0
1734066900000|2024-12-13 05:15:00|7401.9|7398.9|7401.9|7398.9|7401.9|7398.9|7400.4|7397.4|0
1734067200000|2024-12-13 05:20:00|7401.8|7398.8|7403.3|7400.3|7403.3|7400.3|7401.1|7398.1|0
1734067500000|2024-12-13 05:25:00|7402.6|7399.6|7402.6|7399.6|7403.3|7400.3|7401.9|7398.9|0
1734067800000|2024-12-13 05:30:00|7401.8|7398.8|7402.6|7399.6|7402.6|7399.6|7401.8|7398.8|0
1734068100000|2024-12-13 05:35:00|7401.8|7398.8|7401.8|7398.8|7403.3|7400.3|7401.8|7398.8|0
1734068400000|2024-12-13 05:40:00|7401.9|7398.9|7400.4|7397.4|7402.6|7399.6|7400.4|7397.4|0
1734068700000|2024-12-13 05:45:00|7401.9|7398.9|7400.5|7397.5|7401.9|7398.9|7400.4|7397.4|0
1734069000000|2024-12-13 05:50:00|7400.4|7397.4|7400.5|7397.5|7400.5|7397.5|7399|7396|0
1734069300000|2024-12-13 05:55:00|7399|7396|7399|7396|7400.5|7397.5|7399|7396|0
1734069600000|2024-12-13 06:00:00|7400.5|7397.5|7403.4|7400.4|7403.4|7400.4|7400.5|7397.5|0
1734069900000|2024-12-13 06:05:00|7403.3|7400.3|7401.8|7398.8|7403.3|7400.3|7401.8|7398.8|0
1734070200000|2024-12-13 06:10:00|7401.9|7398.9|7400.5|7397.5|7401.9|7398.9|7400.4|7397.4|0
1734070500000|2024-12-13 06:15:00|7400.4|7397.4|7401.9|7398.9|7401.9|7398.9|7399|7396|0
1734070800000|2024-12-13 06:20:00|7403.4|7400.4|7403.5|7400.5|7405|7402|7403.2|7400.2|0
1734071100000|2024-12-13 06:25:00|7402.8|7399.8|7403.5|7400.5|7405|7402|7402.8|7399.8|0
1734071400000|2024-12-13 06:30:00|7404.2|7401.2|7400.7|7397.7|7405|7402|7400.7|7397.7|0
1734071700000|2024-12-13 06:35:00|7400.8|7397.8|7402.3|7399.3|7402.3|7399.3|7399.3|7396.3|0
1734072000000|2024-12-13 06:40:00|7401.5|7398.5|7401.4|7398.4|7402.3|7399.3|7399.4|7396.4|0
1734072300000|2024-12-13 06:45:00|7400.7|7397.7|7403.1|7400.1|7403.1|7400.1|7399.9|7396.9|0
1734072600000|2024-12-13 06:50:00|7402.4|7399.4|7403.2|7400.2|7404.6|7401.6|7401|7398|0
1734072900000|2024-12-13 06:55:00|7403.9|7400.9|7404.6|7401.6|7404.6|7401.6|7403.2|7400.2|0
1734073200000|2024-12-13 07:00:00|7405.1|7401.1|7398.1|7396.1|7406.6|7402.8|7393.8|7391.8|285
1734073500000|2024-12-13 07:05:00|7397.8|7395.8|7403.6|7401.6|7403.6|7401.6|7397.1|7395.1|61
1734073800000|2024-12-13 07:10:00|7403.3|7401.3|7405.3|7403.3|7405.3|7403.3|7400.8|7398.8|29
1734074100000|2024-12-13 07:15:00|7405.1|7403.1|7406.8|7404.8|7406.8|7404.8|7402.6|7400.6|60
1734074400000|2024-12-13 07:20:00|7406.6|7404.6|7408.6|7406.6|7409.8|7407.8|7406.3|7404.3|46
1734074700000|2024-12-13 07:25:00|7408.8|7406.8|7416.6|7414.6|7416.6|7414.6|7408.8|7406.8|87
1734075000000|2024-12-13 07:30:00|7416.8|7414.8|7415.1|7413.1|7418.6|7416.6|7414.3|7412.3|39
1734075300000|2024-12-13 07:35:00|7414.8|7412.8|7413.1|7411.1|7417.1|7415.1|7412.8|7410.8|27
1734075600000|2024-12-13 07:40:00|7413.3|7411.3|7410.3|7408.3|7413.3|7411.3|7408.8|7406.8|57
1734075900000|2024-12-13 07:45:00|7410.6|7408.6|7409.6|7407.6|7411.6|7409.6|7408.1|7406.1|72
1734076200000|2024-12-13 07:50:00|7409.8|7407.8|7415.3|7413.3|7415.6|7413.6|7409.6|7407.6|63
1734076500000|2024-12-13 07:55:00|7415.6|7413.6|7402.6|7400.6|7418.1|7416.1|7398.3|7396.3|234
1734076800000|2024-12-13 08:00:00|7402.1|7401.1|7412.8|7411.8|7416.1|7415.1|7402.1|7401.1|842
1734077100000|2024-12-13 08:05:00|7412.6|7411.6|7408.1|7407.1|7417.3|7416.3|7405.8|7404.8|403
1734077400000|2024-12-13 08:10:00|7407.8|7406.8|7406.1|7405.1|7414.1|7413.1|7403.6|7402.6|290
1734077700000|2024-12-13 08:15:00|7405.8|7404.8|7413.3|7412.3|7414.3|7413.3|7405.8|7404.8|305
1734078000000|2024-12-13 08:20:00|7413.6|7412.6|7417.8|7416.8|7418.1|7417.1|7411.3|7410.3|257
1734078300000|2024-12-13 08:25:00|7417.6|7416.6|7427.3|7426.3|7430.1|7429.1|7417.6|7416.6|381
1734078600000|2024-12-13 08:30:00|7427.1|7426.1|7435.3|7434.3|7436.8|7435.8|7427.1|7426.1|761
1734078900000|2024-12-13 08:35:00|7435.6|7434.6|7436.3|7435.3|7437.3|7436.3|7432.1|7431.1|298
1734079200000|2024-12-13 08:40:00|7436.1|7435.1|7428.9|7427.9|7437.9|7436.9|7426.6|7425.6|194
1734079500000|2024-12-13 08:45:00|7428.6|7427.6|7435.4|7434.4|7436.4|7435.4|7425.9|7424.9|230
1734079800000|2024-12-13 08:50:00|7435.6|7434.6|7439.6|7438.6|7439.9|7438.9|7432.1|7431.1|367
1734080100000|2024-12-13 08:55:00|7439.9|7438.9|7436.6|7435.6|7441.1|7440.1|7434.1|7433.1|231
1734080400000|2024-12-13 09:00:00|7436.9|7435.9|7434.4|7433.4|7438.1|7437.1|7430.6|7429.6|152
1734080700000|2024-12-13 09:05:00|7434.1|7433.1|7436.4|7435.4|7437.6|7436.6|7432.9|7431.9|205
1734081000000|2024-12-13 09:10:00|7436.1|7435.1|7436.1|7435.1|7439.4|7438.4|7434.9|7433.9|134
1734081300000|2024-12-13 09:15:00|7436.4|7435.4|7431.1|7430.1|7436.9|7435.9|7429.1|7428.1|134
1734081600000|2024-12-13 09:20:00|7430.9|7429.9|7434.4|7433.4|7436.1|7435.1|7430.4|7429.4|84
1734081900000|2024-12-13 09:25:00|7434.6|7433.6|7433.1|7432.1|7434.6|7433.6|7431.4|7430.4|117
1734082200000|2024-12-13 09:30:00|7432.9|7431.9|7427.9|7426.9|7432.9|7431.9|7423.9|7422.9|135
1734082500000|2024-12-13 09:35:00|7427.6|7426.6|7427.6|7426.6|7429.6|7428.6|7426.1|7425.1|171
1734082800000|2024-12-13 09:40:00|7427.4|7426.4|7427.9|7426.9|7429.6|7428.6|7425.9|7424.9|211
1734083100000|2024-12-13 09:45:00|7427.6|7426.6|7426.4|7425.4|7428.6|7427.6|7424.1|7423.1|96
1734083400000|2024-12-13 09:50:00|7426.6|7425.6|7432.6|7431.6|7432.6|7431.6|7426.4|7425.4|1271
1734083700000|2024-12-13 09:55:00|7432.9|7431.9|7430.9|7429.9|7434.1|7433.1|7429.6|7428.6|106
1734084000000|2024-12-13 10:00:00|7431.1|7430.1|7435.4|7434.4|7437.1|7436.1|7430.1|7429.1|215
1734084300000|2024-12-13 10:05:00|7435.1|7434.1|7433.9|7432.9|7437.1|7436.1|7432.6|7431.6|91
1734084600000|2024-12-13 10:10:00|7434.1|7433.1|7441.4|7440.4|7441.9|7440.9|7429.9|7428.9|162
1734084900000|2024-12-13 10:15:00|7441.1|7440.1|7438.4|7437.4|7441.1|7440.1|7435.9|7434.9|240
1734085200000|2024-12-13 10:20:00|7438.9|7437.9|7436.9|7435.9|7439.9|7438.9|7434.4|7433.4|158
1734085500000|2024-12-13 10:25:00|7437.1|7436.1|7436.1|7435.1|7439.6|7438.6|7435.4|7434.4|1564
1734085800000|2024-12-13 10:30:00|7436.4|7435.4|7435.6|7434.6|7437.1|7436.1|7434.1|7433.1|126
1734086100000|2024-12-13 10:35:00|7435.4|7434.4|7443.1|7442.1|7443.1|7442.1|7434.1|7433.1|177
1734086400000|2024-12-13 10:40:00|7442.9|7441.9|7445.9|7444.9|7446.1|7445.1|7442.9|7441.9|936
1734086700000|2024-12-13 10:45:00|7445.6|7444.6|7452.1|7451.1|7452.1|7451.1|7445.4|7444.4|208
1734087000000|2024-12-13 10:50:00|7452.4|7451.4|7457.1|7456.1|7460.1|7459.1|7452.1|7451.1|544
1734087300000|2024-12-13 10:55:00|7456.9|7455.9|7452.6|7451.6|7458.1|7457.1|7451.6|7450.6|245
1734087600000|2024-12-13 11:00:00|7452.9|7451.9|7450.1|7449.1|7453.4|7452.4|7449.1|7448.1|239
1734087900000|2024-12-13 11:05:00|7449.9|7448.9|7453.6|7452.6|7454.1|7453.1|7448.4|7447.4|144
1734088200000|2024-12-13 11:10:00|7453.9|7452.9|7451.1|7450.1|7454.6|7453.6|7450.6|7449.6|90
1734088500000|2024-12-13 11:15:00|7451.4|7450.4|7449.6|7448.6|7452.4|7451.4|7448.4|7447.4|202
1734088800000|2024-12-13 11:20:00|7449.9|7448.9|7448.9|7447.9|7451.6|7450.6|7447.4|7446.4|98
1734089100000|2024-12-13 11:25:00|7449.1|7448.1|7445.4|7444.4|7449.6|7448.6|7445.1|7444.1|75
1734089400000|2024-12-13 11:30:00|7445.1|7444.1|7443.1|7442.1|7446.6|7445.6|7443.1|7442.1|197
1734089700000|2024-12-13 11:35:00|7443.4|7442.4|7441.6|7440.6|7445.6|7444.6|7441.1|7440.1|137
1734090000000|2024-12-13 11:40:00|7442.1|7441.1|7450.6|7449.6|7450.9|7449.9|7439.9|7438.9|470
1734090300000|2024-12-13 11:45:00|7450.4|7449.4|7447.6|7446.6|7450.6|7449.6|7446.1|7445.1|292
1734090600000|2024-12-13 11:50:00|7447.9|7446.9|7443.6|7442.6|7448.1|7447.1|7442.6|7441.6|188
1734090900000|2024-12-13 11:55:00|7443.4|7442.4|7441.1|7440.1|7443.6|7442.6|7440.9|7439.9|46
1734091200000|2024-12-13 12:00:00|7441.4|7440.4|7440.1|7439.1|7442.6|7441.6|7437.6|7436.6|125
1734091500000|2024-12-13 12:05:00|7439.9|7438.9|7440.1|7439.1|7443.1|7442.1|7439.6|7438.6|83
1734091800000|2024-12-13 12:10:00|7439.9|7438.9|7438.9|7437.9|7439.9|7438.9|7435.4|7434.4|88
1734092100000|2024-12-13 12:15:00|7439.1|7438.1|7439.4|7438.4|7441.1|7440.1|7438.6|7437.6|74
1734092400000|2024-12-13 12:20:00|7439.1|7438.1|7437.1|7436.1|7439.9|7438.9|7436.1|7435.1|82
1734092700000|2024-12-13 12:25:00|7437.4|7436.4|7435.6|7434.6|7438.9|7437.9|7434.6|7433.6|57
1734093000000|2024-12-13 12:30:00|7435.9|7434.9|7437.6|7436.6|7438.6|7437.6|7435.6|7434.6|78
1734093300000|2024-12-13 12:35:00|7437.9|7436.9|7433.9|7432.9|7438.4|7437.4|7432.9|7431.9|61
1734093600000|2024-12-13 12:40:00|7434.6|7433.6|7431.8|7430.8|7435.8|7434.8|7431.3|7430.3|156
1734093900000|2024-12-13 12:45:00|7431.6|7430.6|7431.1|7430.1|7431.8|7430.8|7428.1|7427.1|152
1734094200000|2024-12-13 12:50:00|7431.3|7430.3|7432.6|7431.6|7435.1|7434.1|7430.8|7429.8|106
1734094500000|2024-12-13 12:55:00|7432.3|7431.3|7430.8|7429.8|7433.3|7432.3|7429.1|7428.1|95
1734094800000|2024-12-13 13:00:00|7431.1|7430.1|7434.6|7433.6|7435.6|7434.6|7431.1|7430.1|116
1734095100000|2024-12-13 13:05:00|7434.8|7433.8|7431.3|7430.3|7434.8|7433.8|7429.3|7428.3|101
1734095400000|2024-12-13 13:10:00|7431.1|7430.1|7430.3|7429.3|7431.3|7430.3|7427.6|7426.6|241
1734095700000|2024-12-13 13:15:00|7430.1|7429.1|7435.3|7434.3|7435.6|7434.6|7429.6|7428.6|134
1734096000000|2024-12-13 13:20:00|7435.6|7434.6|7438.1|7437.1|7438.1|7437.1|7434.6|7433.6|134
1734096300000|2024-12-13 13:25:00|7437.8|7436.8|7437.8|7436.8|7440.8|7439.8|7437.6|7436.6|2843
1734096600000|2024-12-13 13:30:00|7437.6|7436.6|7441.8|7440.8|7442.3|7441.3|7437.3|7436.3|111
1734096900000|2024-12-13 13:35:00|7441.6|7440.6|7443.8|7442.8|7444.3|7443.3|7440.6|7439.6|100
1734097200000|2024-12-13 13:40:00|7444.1|7443.1|7444.6|7443.6|7446.6|7445.6|7443.6|7442.6|91
1734097500000|2024-12-13 13:45:00|7444.3|7443.3|7448.1|7447.1|7448.8|7447.8|7443.8|7442.8|89
1734097800000|2024-12-13 13:50:00|7448.3|7447.3|7449.6|7448.6|7450.1|7449.1|7446.1|7445.1|139
1734098100000|2024-12-13 13:55:00|7449.3|7448.3|7446.1|7445.1|7449.8|7448.8|7445.6|7444.6|81
1734098400000|2024-12-13 14:00:00|7446.3|7445.3|7445.1|7444.1|7447.8|7446.8|7441.3|7440.3|142
1734098700000|2024-12-13 14:05:00|7444.8|7443.8|7443.6|7442.6|7445.6|7444.6|7441.6|7440.6|204
1734099000000|2024-12-13 14:10:00|7443.3|7442.3|7441.6|7440.6|7445.3|7444.3|7439.6|7438.6|2145
1734099300000|2024-12-13 14:15:00|7441.3|7440.3|7444.3|7443.3|7447.3|7446.3|7440.1|7439.1|2024
1734099600000|2024-12-13 14:20:00|7443.8|7442.8|7442.1|7441.1|7444.1|7443.1|7440.8|7439.8|270
1734099900000|2024-12-13 14:25:00|7442.3|7441.3|7449.3|7448.3|7449.6|7448.6|7440.8|7439.8|414
1734100200000|2024-12-13 14:30:00|7448.3|7447.3|7443.8|7442.8|7448.3|7447.3|7440.8|7439.8|476
1734100500000|2024-12-13 14:35:00|7443.6|7442.6|7438.3|7437.3|7443.6|7442.6|7437.8|7436.8|149
1734100800000|2024-12-13 14:40:00|7438.6|7437.6|7439.3|7438.3|7440.1|7439.1|7436.6|7435.6|244
1734101100000|2024-12-13 14:45:00|7439.1|7438.1|7434.1|7433.1|7442.8|7441.8|7434.1|7433.1|461
1734101400000|2024-12-13 14:50:00|7434.3|7433.3|7431.6|7430.6|7434.8|7433.8|7430.6|7429.6|386
1734101700000|2024-12-13 14:55:00|7431.3|7430.3|7421.1|7420.1|7433.6|7432.6|7420.3|7419.3|498
1734102000000|2024-12-13 15:00:00|7421.6|7420.6|7417.1|7416.1|7421.6|7420.6|7415.1|7414.1|289
1734102300000|2024-12-13 15:05:00|7418.3|7417.3|7410.1|7409.1|7419.1|7418.1|7409.6|7408.6|270
1734102600000|2024-12-13 15:10:00|7410.2|7409.2|7410.4|7409.4|7412.7|7411.7|7405.7|7404.7|350
1734102900000|2024-12-13 15:15:00|7410.2|7409.2|7408.7|7407.7|7411.2|7410.2|7406.2|7405.2|240
1734103200000|2024-12-13 15:20:00|7408.9|7407.9|7404.9|7403.9|7411.9|7410.9|7403.7|7402.7|1845
1734103500000|2024-12-13 15:25:00|7404.7|7403.7|7406.9|7405.9|7408.9|7407.9|7401.2|7400.2|311
1734103800000|2024-12-13 15:30:00|7406.4|7405.4|7406.9|7405.9|7408.4|7407.4|7404.7|7403.7|708
1734104100000|2024-12-13 15:35:00|7406.7|7405.7|7407.9|7406.9|7411.2|7410.2|7405.4|7404.4|202
1734104400000|2024-12-13 15:40:00|7407.7|7406.7|7400.4|7399.4|7408.2|7407.2|7398.2|7397.2|392
1734104700000|2024-12-13 15:45:00|7400.2|7399.2|7402.9|7401.9|7403.4|7402.4|7398.2|7397.2|268
1734105000000|2024-12-13 15:50:00|7402.7|7401.7|7397.4|7396.4|7402.9|7401.9|7395.4|7394.4|329
1734105300000|2024-12-13 15:55:00|7397.2|7396.2|7396.4|7395.4|7398.4|7397.4|7394.2|7393.2|604
1734105600000|2024-12-13 16:00:00|7396.2|7395.2|7390.9|7389.9|7396.4|7395.4|7389.9|7388.9|518
1734105900000|2024-12-13 16:05:00|7390.7|7389.7|7395.7|7394.7|7396.7|7395.7|7388.7|7387.7|348
1734106200000|2024-12-13 16:10:00|7395.9|7394.9|7394.9|7393.9|7399.9|7398.9|7393.9|7392.9|850
1734106500000|2024-12-13 16:15:00|7395.2|7394.2|7400.2|7399.2|7400.7|7399.7|7394.9|7393.9|418
1734106800000|2024-12-13 16:20:00|7399.7|7398.7|7401.2|7400.2|7401.9|7400.9|7398.4|7397.4|525
1734107100000|2024-12-13 16:25:00|7400.9|7399.9|7404.4|7403.4|7404.9|7403.9|7399.4|7398.4|1288
1734107400000|2024-12-13 16:30:00|7404.6|7402.6|7410.1|7408.1|7410.9|7408.9|7402.4|7400.4|2025
1734107700000|2024-12-13 16:35:00|7409.9|7407.9|7399.4|7397.4|7411.4|7409.4|7398.9|7396.9|1212
1734108000000|2024-12-13 16:40:00|7399.6|7397.6|7401.9|7399.9|7404.4|7402.4|7397.6|7395.6|524
1734108300000|2024-12-13 16:45:00|7401.6|7399.6|7401.1|7399.1|7402.6|7400.6|7400.6|7398.6|136
1734108600000|2024-12-13 16:50:00|7400.9|7398.9|7401.6|7399.6|7405.1|7403.1|7400.9|7398.9|115
1734108900000|2024-12-13 16:55:00|7401.9|7399.9|7405.4|7403.4|7407.4|7405.4|7399.9|7397.9|157
1734109200000|2024-12-13 17:00:00|7405.6|7403.6|7407.1|7405.1|7408.4|7406.4|7404.6|7402.6|58
1734109500000|2024-12-13 17:05:00|7407.4|7405.4|7405.1|7403.1|7409.1|7407.1|7403.6|7401.6|72
1734109800000|2024-12-13 17:10:00|7405.4|7403.4|7404.4|7402.4|7408.4|7406.4|7404.4|7402.4|76
1734110100000|2024-12-13 17:15:00|7404.6|7402.6|7402.4|7400.4|7405.4|7403.4|7400.6|7398.6|107
1734110400000|2024-12-13 17:20:00|7402.1|7400.1|7400.4|7398.4|7403.9|7401.9|7398.9|7396.9|660
1734110700000|2024-12-13 17:25:00|7400.1|7398.1|7399.6|7397.6|7401.6|7399.6|7398.1|7396.1|99
1734111000000|2024-12-13 17:30:00|7399.4|7397.4|7398.6|7396.6|7400.6|7398.6|7398.1|7396.1|46
1734111300000|2024-12-13 17:35:00|7398.9|7396.9|7396.6|7394.6|7399.9|7397.9|7395.1|7393.1|61
1734111600000|2024-12-13 17:40:00|7396.4|7394.4|7398.4|7396.4|7399.9|7397.9|7394.4|7392.4|746
1734111900000|2024-12-13 17:45:00|7398.1|7396.1|7401.4|7399.4|7401.6|7399.6|7397.6|7395.6|35
1734112200000|2024-12-13 17:50:00|7401.6|7399.6|7404.1|7402.1|7405.4|7403.4|7399.4|7397.4|35
1734112500000|2024-12-13 17:55:00|7404.4|7402.4|7401.1|7399.1|7404.6|7402.6|7399.6|7397.6|50
1734112800000|2024-12-13 18:00:00|7401.4|7399.4|7405.1|7403.1|7405.9|7403.9|7401.1|7399.1|47
1734113100000|2024-12-13 18:05:00|7404.9|7402.9|7405.1|7403.1|7405.9|7403.9|7401.6|7399.6|38
1734113400000|2024-12-13 18:10:00|7405.4|7403.4|7403.6|7401.6|7405.6|7403.6|7402.9|7400.9|20
1734113700000|2024-12-13 18:15:00|7403.4|7401.4|7408.1|7406.1|7408.6|7406.6|7402.1|7400.1|71
1734114000000|2024-12-13 18:20:00|7408.4|7406.4|7408.6|7406.6|7408.6|7406.6|7407.1|7405.1|24
1734114300000|2024-12-13 18:25:00|7408.4|7406.4|7412.1|7410.1|7412.6|7410.6|7406.1|7404.1|73
1734114600000|2024-12-13 18:30:00|7411.9|7409.9|7410.6|7408.6|7412.1|7410.1|7407.6|7405.6|36
1734114900000|2024-12-13 18:35:00|7410.4|7408.4|7411.6|7409.6|7411.9|7409.9|7409.6|7407.6|12
1734115200000|2024-12-13 18:40:00|7411.9|7409.9|7412.1|7410.1|7412.1|7410.1|7410.4|7408.4|14
1734115500000|2024-12-13 18:45:00|7411.9|7409.9|7413.1|7411.1|7415.4|7413.4|7411.6|7409.6|42
1734115800000|2024-12-13 18:50:00|7412.9|7410.9|7410.1|7408.1|7412.9|7410.9|7409.6|7407.6|70
1734116100000|2024-12-13 18:55:00|7410.4|7408.4|7409.4|7407.4|7410.6|7408.6|7408.1|7406.1|573
1734116400000|2024-12-13 19:00:00|7409.9|7407.9|7411.4|7409.4|7412.1|7410.1|7408.4|7406.4|76
1734116700000|2024-12-13 19:05:00|7411.1|7409.1|7414.9|7412.9|7415.1|7413.1|7411.1|7409.1|31
1734117000000|2024-12-13 19:10:00|7414.6|7412.6|7411.1|7409.1|7414.6|7412.6|7410.4|7408.4|28
1734117300000|2024-12-13 19:15:00|7410.9|7408.9|7412.6|7410.6|7413.4|7411.4|7410.9|7408.9|28
1734117600000|2024-12-13 19:20:00|7412.9|7410.9|7412.6|7410.6|7413.1|7411.1|7411.4|7409.4|19
1734117900000|2024-12-13 19:25:00|7412.4|7410.4|7411.1|7409.1|7412.9|7410.9|7410.9|7408.9|27
1734118200000|2024-12-13 19:30:00|7411.4|7409.4|7412.1|7410.1|7412.9|7410.9|7410.6|7408.6|32
1734118500000|2024-12-13 19:35:00|7411.9|7409.9|7413.6|7411.6|7414.1|7412.1|7411.6|7409.6|14
1734118800000|2024-12-13 19:40:00|7413.4|7411.4|7414.6|7412.6|7414.9|7412.9|7413.1|7411.1|6
1734119100000|2024-12-13 19:45:00|7414.9|7412.9|7412.6|7410.6|7416.1|7414.1|7412.4|7410.4|34
1734119400000|2024-12-13 19:50:00|7412.9|7410.9|7412.1|7410.1|7413.9|7411.9|7410.9|7408.9|59
1734119700000|2024-12-13 19:55:00|7412.4|7410.4|7412.1|7410.1|7413.4|7411.4|7410.6|7408.6|12
1734120000000|2024-12-13 20:00:00|7412.6|7410.6|7413.6|7411.6|7414.1|7412.1|7411.6|7409.6|6
1734120300000|2024-12-13 20:05:00|7413.4|7411.4|7411.9|7409.9|7413.4|7411.4|7411.4|7409.4|19
1734120600000|2024-12-13 20:10:00|7412.1|7410.1|7412.1|7410.1|7413.4|7411.4|7412.1|7410.1|17
1734120900000|2024-12-13 20:15:00|7412.4|7410.4|7408.4|7406.4|7412.6|7410.6|7408.1|7406.1|79
1734121200000|2024-12-13 20:20:00|7408.6|7406.6|7409.4|7407.4|7409.4|7407.4|7405.1|7403.1|79
1734121500000|2024-12-13 20:25:00|7409.6|7407.6|7409.6|7407.6|7409.9|7407.9|7408.6|7406.6|38
1734121800000|2024-12-13 20:30:00|7409.4|7407.4|7409.9|7407.9|7409.9|7407.9|7407.9|7405.9|98
1734122100000|2024-12-13 20:35:00|7409.6|7407.6|7410.9|7408.9|7411.6|7409.6|7407.9|7405.9|37
1734122400000|2024-12-13 20:40:00|7411.1|7409.1|7408.4|7406.4|7411.1|7409.1|7407.9|7405.9|36
1734122700000|2024-12-13 20:45:00|7408.9|7406.9|7407.6|7405.6|7410.1|7408.1|7407.1|7405.1|67
1734123000000|2024-12-13 20:50:00|7407.9|7405.9|7403.9|7401.9|7409.1|7407.1|7403.9|7401.9|79
1734123300000|2024-12-13 20:55:00|7404.6|7402.6|7408.1|7406.1|7408.9|7406.9|7404.6|7402.6|108
1734123600000|2024-12-13 21:00:00|7409.1|7405.1|7404.5|7400.5|7410|7406|7404.2|7400.2|1425
1734123900000|2024-12-13 21:05:00|7404.8|7400.8|7405.1|7401.1|7405.7|7401.7|7404.2|7400.2|0
1734124200000|2024-12-13 21:10:00|7405.3|7401.3|7402.3|7398.3|7405.7|7401.7|7402.3|7398.3|0
1734124500000|2024-12-13 21:15:00|7402.6|7398.6|7401.3|7397.3|7402.9|7398.9|7401|7397|0
1734124800000|2024-12-13 21:20:00|7401|7397|7400.2|7396.2|7402.5|7398.5|7400.2|7396.2|0
1734125100000|2024-12-13 21:25:00|7400.5|7396.5|7398.8|7394.8|7400.5|7396.5|7398.5|7394.5|0
1734125400000|2024-12-13 21:30:00|7399.1|7395.1|7399.6|7395.6|7400.1|7396.1|7398.5|7394.5|0
1734125700000|2024-12-13 21:35:00|7399.3|7395.3|7401|7397|7401.6|7397.6|7398.8|7394.8|0
1734126000000|2024-12-13 21:40:00|7401.1|7397.1|7401.3|7397.3|7401.9|7397.9|7401|7397|0
1734126300000|2024-12-13 21:45:00|7401.6|7397.6|7401.9|7397.9|7402.8|7398.8|7401.6|7397.6|0
1734126600000|2024-12-13 21:50:00|7402.2|7398.2|7403.7|7399.7|7403.7|7399.7|7402.2|7398.2|0
1734126900000|2024-12-13 21:55:00|7404|7400|7403.9|7399.9|7404.3|7400.3|7403.1|7399.1|0
1734303600000|2024-12-15 23:00:00|7408.3|7404.3|7407.8|7403.8|7409.3|7405.3|7406.1|7402.1|0
1734303900000|2024-12-15 23:05:00|7407.9|7403.9|7412.6|7408.6|7413.5|7409.5|7407.9|7403.9|0
1734304200000|2024-12-15 23:10:00|7412.9|7408.9|7409.6|7405.6|7413.2|7409.2|7409|7405|0
1734304500000|2024-12-15 23:15:00|7409.3|7405.3|7409.8|7405.8|7410.1|7406.1|7408.7|7404.7|0
1734304800000|2024-12-15 23:20:00|7410.1|7406.1|7414.6|7410.6|7414.7|7410.7|7410.1|7406.1|0
1734305100000|2024-12-15 23:25:00|7414.4|7410.4|7414.7|7410.7|7415.6|7411.6|7414.1|7410.1|0
1734305400000|2024-12-15 23:30:00|7415|7411|7415.6|7411.6|7416.2|7412.2|7414.4|7410.4|0
1734305700000|2024-12-15 23:35:00|7415.3|7411.3|7416.4|7412.4|7416.7|7412.7|7415.3|7411.3|0
1734306000000|2024-12-15 23:40:00|7416.7|7412.7|7416.1|7412.1|7416.7|7412.7|7415.9|7411.9|0
1734306300000|2024-12-15 23:45:00|7416.2|7412.2|7416.2|7412.2|7416.9|7412.9|7415.7|7411.7|0
1734306600000|2024-12-15 23:50:00|7416.5|7412.5|7415.3|7411.3|7416.6|7412.6|7414.8|7410.8|0
1734306900000|2024-12-15 23:55:00|7415.1|7411.1|7414.7|7410.7|7415.3|7411.3|7413.5|7409.5|0
1734307200000|2024-12-16 00:00:00|7415|7411|7415.3|7411.3|7416.8|7412.8|7414.4|7410.4|0
1734307500000|2024-12-16 00:05:00|7415|7411|7416.4|7412.4|7416.8|7412.8|7414.7|7410.7|0
1734307800000|2024-12-16 00:10:00|7416.7|7412.7|7410.3|7406.3|7416.7|7412.7|7410.2|7406.2|0
1734308100000|2024-12-16 00:15:00|7410.2|7406.2|7416.1|7413.1|7416.1|7413.1|7409.3|7405.3|0
1734308400000|2024-12-16 00:20:00|7416|7413|7419.1|7416.1|7419.1|7416.1|7416|7413|0
1734308700000|2024-12-16 00:25:00|7420.5|7417.5|7422.7|7419.7|7422.7|7419.7|7419|7416|0
1734309000000|2024-12-16 00:30:00|7423.4|7420.4|7420.4|7417.4|7423.4|7420.4|7420.4|7417.4|0
1734309300000|2024-12-16 00:35:00|7420.5|7417.5|7421.9|7418.9|7424.8|7421.8|7420.4|7417.4|0
1734309600000|2024-12-16 00:40:00|7421.2|7418.2|7417.4|7414.4|7421.2|7418.2|7416.7|7413.7|0
1734309900000|2024-12-16 00:45:00|7418.2|7415.2|7418.2|7415.2|7419.6|7416.6|7418.2|7415.2|0
1734310200000|2024-12-16 00:50:00|7417.5|7414.5|7418.2|7415.2|7418.2|7415.2|7416.8|7413.8|0
1734310500000|2024-12-16 00:55:00|7416.8|7413.8|7415.3|7412.3|7416.8|7413.8|7415.3|7412.3|0
1734310800000|2024-12-16 01:00:00|7416|7413|7416.7|7413.7|7418.2|7415.2|7415.3|7412.3|0
1734311100000|2024-12-16 01:05:00|7416|7413|7413.8|7410.8|7416|7413|7413|7410|0
1734311400000|2024-12-16 01:10:00|7415.2|7412.2|7412.9|7409.9|7415.3|7412.3|7412.2|7409.2|0
1734311700000|2024-12-16 01:15:00|7412.2|7409.2|7410.7|7407.7|7413.7|7410.7|7410.7|7407.7|0
1734312000000|2024-12-16 01:20:00|7411.4|7408.4|7410.7|7407.7|7411.5|7408.5|7410.7|7407.7|0
1734312300000|2024-12-16 01:25:00|7410.8|7407.8|7410.8|7407.8|7412.2|7409.2|7410.7|7407.7|0
1734312600000|2024-12-16 01:30:00|7412.2|7409.2|7413.8|7410.8|7413.8|7410.8|7410.8|7407.8|0
1734312900000|2024-12-16 01:35:00|7412.3|7409.3|7410.8|7407.8|7412.3|7409.3|7409.4|7406.4|0
1734313200000|2024-12-16 01:40:00|7410.9|7407.9|7409.4|7406.4|7410.9|7407.9|7409.4|7406.4|0
1734313500000|2024-12-16 01:45:00|7407.9|7404.9|7408|7405|7408|7405|7407.9|7404.9|0
1734313800000|2024-12-16 01:50:00|7409.5|7406.5|7409.5|7406.5|7409.5|7406.5|7408|7405|0
1734314100000|2024-12-16 01:55:00|7411|7408|7412.5|7409.5|7412.5|7409.5|7411|7408|0
1734314400000|2024-12-16 02:00:00|7412.4|7409.4|7411|7408|7412.5|7409.5|7409.5|7406.5|0
1734314700000|2024-12-16 02:05:00|7409.6|7406.6|7411|7408|7411|7408|7409.6|7406.6|0
1734315000000|2024-12-16 02:10:00|7412.5|7409.5|7412.6|7409.6|7412.7|7409.7|7412.5|7409.5|0
1734315300000|2024-12-16 02:15:00|7412.7|7409.7|7409.7|7406.7|7412.7|7409.7|7409.7|7406.7|0
1734315600000|2024-12-16 02:20:00|7409.8|7406.8|7409.8|7406.8|7411.2|7408.2|7409.8|7406.8|0
1734315900000|2024-12-16 02:25:00|7409.1|7406.1|7407.6|7404.6|7409.8|7406.8|7406.8|7403.8|0
1734316200000|2024-12-16 02:30:00|7406.9|7403.9|7408.3|7405.3|7408.3|7405.3|7406.9|7403.9|0
1734316500000|2024-12-16 02:35:00|7409.8|7406.8|7407.1|7404.1|7410|7407|7407.1|7404.1|0
1734316800000|2024-12-16 02:40:00|7408.5|7405.5|7408.5|7405.5|7408.5|7405.5|7408.5|7405.5|0
1734317100000|2024-12-16 02:45:00|7407.1|7404.1|7407.8|7404.8|7407.8|7404.8|7407.1|7404.1|0
1734317400000|2024-12-16 02:50:00|7407.1|7404.1|7410|7407|7410|7407|7407.1|7404.1|0
1734317700000|2024-12-16 02:55:00|7408.5|7405.5|7407.1|7404.1|7408.6|7405.6|7406.4|7403.4|0
1734318000000|2024-12-16 03:00:00|7405.6|7402.6|7405.7|7402.7|7407.1|7404.1|7405.6|7402.6|0
1734318300000|2024-12-16 03:05:00|7406.4|7403.4|7407.1|7404.1|7407.1|7404.1|7406.4|7403.4|0
1734318600000|2024-12-16 03:10:00|7405.6|7402.6|7405.6|7402.6|7405.6|7402.6|7405.5|7402.5|0
1734318900000|2024-12-16 03:15:00|7407|7404|7407|7404|7407|7404|7407|7404|0
1734319200000|2024-12-16 03:20:00|7405.5|7402.5|7405.5|7402.5|7407|7404|7405.5|7402.5|0
1734319500000|2024-12-16 03:25:00|7404.1|7401.1|7405.5|7402.5|7406.3|7403.3|7404.1|7401.1|0
1734320100000|2024-12-16 03:35:00|7407|7404|7407|7404|7407|7404|7407|7404|0
1734320400000|2024-12-16 03:40:00|7405.5|7402.5|7404|7401|7405.5|7402.5|7404|7401|0
1734321000000|2024-12-16 03:50:00|7402.5|7399.5|7401.1|7398.1|7402.5|7399.5|7401.1|7398.1|0
1734321300000|2024-12-16 03:55:00|7402.5|7399.5|7402.5|7399.5|7402.5|7399.5|7402.5|7399.5|0
1734321600000|2024-12-16 04:00:00|7401.1|7398.1|7402.6|7399.6|7402.6|7399.6|7401.1|7398.1|0
1734321900000|2024-12-16 04:05:00|7401.9|7398.9|7401.1|7398.1|7401.9|7398.9|7400.4|7397.4|0
1734322200000|2024-12-16 04:10:00|7402.6|7399.6|7401.2|7398.2|7402.6|7399.6|7401.1|7398.1|0
1734322500000|2024-12-16 04:15:00|7402.6|7399.6|7401.2|7398.2|7402.6|7399.6|7401.1|7398.1|0
1734322800000|2024-12-16 04:20:00|7401.1|7398.1|7402.6|7399.6|7402.6|7399.6|7401.1|7398.1|0
1734323100000|2024-12-16 04:25:00|7401.2|7398.2|7401.2|7398.2|7401.2|7398.2|7401.2|7398.2|0
1734323400000|2024-12-16 04:30:00|7401.1|7398.1|7402.6|7399.6|7402.6|7399.6|7401.1|7398.1|0
1734323700000|2024-12-16 04:35:00|7402.7|7399.7|7401.9|7398.9|7404.1|7401.1|7401.9|7398.9|0
1734324000000|2024-12-16 04:40:00|7401.2|7398.2|7404.1|7401.1|7404.1|7401.1|7401.2|7398.2|0
1734324300000|2024-12-16 04:45:00|7402.6|7399.6|7401.1|7398.1|7402.6|7399.6|7401.1|7398.1|0
1734324600000|2024-12-16 04:50:00|7401.2|7398.2|7399.7|7396.7|7401.2|7398.2|7398.2|7395.2|0
1734324900000|2024-12-16 04:55:00|7399.6|7396.6|7399.6|7396.6|7399.7|7396.7|7399.6|7396.6|0
1734325200000|2024-12-16 05:00:00|7398.2|7395.2|7395.2|7392.2|7399.6|7396.6|7395.2|7392.2|0
1734325500000|2024-12-16 05:05:00|7396.7|7393.7|7398.1|7395.1|7398.2|7395.2|7395.2|7392.2|0
1734325800000|2024-12-16 05:10:00|7397.4|7394.4|7398.1|7395.1|7398.1|7395.1|7397.4|7394.4|0
1734326100000|2024-12-16 05:15:00|7396.7|7393.7|7396.7|7393.7|7397.4|7394.4|7396.7|7393.7|0
1734326400000|2024-12-16 05:20:00|7397.4|7394.4|7395|7392|7397.4|7394.4|7395|7392|0
1734326700000|2024-12-16 05:25:00|7395.8|7392.8|7394.5|7391.5|7396.5|7393.5|7392.2|7389.2|0
1734327000000|2024-12-16 05:30:00|7395.3|7392.3|7396.1|7393.1|7396.8|7393.8|7393.9|7390.9|0
1734327300000|2024-12-16 05:35:00|7395.4|7392.4|7396.9|7393.9|7396.9|7393.9|7395.4|7392.4|0
1734327600000|2024-12-16 05:40:00|7396.2|7393.2|7396.2|7393.2|7396.9|7393.9|7395.4|7392.4|0
1734327900000|2024-12-16 05:45:00|7395.5|7392.5|7395.5|7392.5|7397|7394|7395.5|7392.5|0
1734328200000|2024-12-16 05:50:00|7396.9|7393.9|7397|7394|7397|7394|7395.5|7392.5|0
1734328500000|2024-12-16 05:55:00|7396.2|7393.2|7396.8|7393.8|7397|7394|7394.1|7391.1|0
1734328800000|2024-12-16 06:00:00|7395.4|7392.4|7396.9|7393.9|7398.4|7395.4|7395.4|7392.4|0
1734329100000|2024-12-16 06:05:00|7398.4|7395.4|7393.9|7390.9|7398.4|7395.4|7392.6|7389.6|0
1734329400000|2024-12-16 06:10:00|7395.4|7392.4|7396.8|7393.8|7396.8|7393.8|7394.6|7391.6|0
1734329700000|2024-12-16 06:15:00|7395.3|7392.3|7396.8|7393.8|7396.8|7393.8|7395.3|7392.3|0
1734330000000|2024-12-16 06:20:00|7397.5|7394.5|7393.9|7390.9|7398.3|7395.3|7393.9|7390.9|0
1734330300000|2024-12-16 06:25:00|7395.4|7392.4|7396.8|7393.8|7396.8|7393.8|7395.3|7392.3|0
1734330600000|2024-12-16 06:30:00|7398.3|7395.3|7396.8|7393.8|7398.3|7395.3|7395.4|7392.4|0
1734330900000|2024-12-16 06:35:00|7396.9|7393.9|7395.4|7392.4|7396.9|7393.9|7395.4|7392.4|0
1734331200000|2024-12-16 06:40:00|7394|7391|7394|7391|7395.5|7392.5|7394|7391|0
1734331500000|2024-12-16 06:45:00|7394.7|7391.7|7395.6|7392.6|7396.4|7393.4|7394.1|7391.1|0
1734331800000|2024-12-16 06:50:00|7397.1|7394.1|7400.8|7397.8|7400.8|7397.8|7397.1|7394.1|0
1734332100000|2024-12-16 06:55:00|7400.1|7397.1|7401.8|7398.8|7402.5|7399.5|7399.6|7396.6|0
1734332400000|2024-12-16 07:00:00|7402.5|7399.5|7389.8|7387.8|7403|7399.5|7387.8|7385.8|260
1734332700000|2024-12-16 07:05:00|7390.8|7388.8|7390.6|7388.6|7391.8|7389.8|7388.1|7386.1|79
1734333000000|2024-12-16 07:10:00|7390.8|7388.8|7390.1|7388.1|7391.1|7389.1|7387.8|7385.8|60
1734333300000|2024-12-16 07:15:00|7390.3|7388.3|7390.1|7388.1|7391.1|7389.1|7388.1|7386.1|225
1734333600000|2024-12-16 07:20:00|7390.3|7388.3|7388.1|7386.1|7390.3|7388.3|7386.3|7384.3|127
1734333900000|2024-12-16 07:25:00|7387.8|7385.8|7389.1|7387.1|7391.3|7389.3|7387.6|7385.6|65
1734334200000|2024-12-16 07:30:00|7388.8|7386.8|7382.6|7380.6|7389.6|7387.6|7381.6|7379.6|110
1734334500000|2024-12-16 07:35:00|7382.3|7380.3|7382.8|7380.8|7384.1|7382.1|7380.1|7378.1|56
1734334800000|2024-12-16 07:40:00|7382.6|7380.6|7379.3|7377.3|7383.6|7381.6|7377.8|7375.8|38
1734335100000|2024-12-16 07:45:00|7378.8|7376.8|7380.6|7378.6|7383.1|7381.1|7376.6|7374.6|403
1734335400000|2024-12-16 07:50:00|7380.3|7378.3|7376.1|7374.1|7381.6|7379.6|7374.8|7372.8|210
1734335700000|2024-12-16 07:55:00|7375.8|7373.8|7368.8|7366.8|7378.3|7376.3|7368.8|7366.8|305
1734336000000|2024-12-16 08:00:00|7368.3|7367.3|7385.3|7384.3|7386.6|7385.6|7368.3|7367.3|1685
1734336300000|2024-12-16 08:05:00|7384.8|7383.8|7403.3|7402.3|7403.8|7402.8|7381.8|7380.8|682
1734336600000|2024-12-16 08:10:00|7403.6|7402.6|7386.6|7385.6|7405.3|7404.3|7384.8|7383.8|1060
1734336900000|2024-12-16 08:15:00|7387.3|7386.3|7382.3|7381.3|7392.1|7391.1|7378.8|7377.8|568
1734337200000|2024-12-16 08:20:00|7382.8|7381.8|7386.8|7385.8|7388.8|7387.8|7382.3|7381.3|352
1734337500000|2024-12-16 08:25:00|7386.6|7385.6|7385.1|7384.1|7386.6|7385.6|7379.6|7378.6|353
1734337800000|2024-12-16 08:30:00|7384.8|7383.8|7381.3|7380.3|7385.3|7384.3|7380.1|7379.1|492
1734338100000|2024-12-16 08:35:00|7381.1|7380.1|7378.8|7377.8|7384.3|7383.3|7378.6|7377.6|435
1734338400000|2024-12-16 08:40:00|7378.6|7377.6|7375.8|7374.8|7378.6|7377.6|7370.1|7369.1|574
1734338700000|2024-12-16 08:45:00|7376.1|7375.1|7365.8|7364.8|7378.3|7377.3|7364.8|7363.8|625
1734339000000|2024-12-16 08:50:00|7366.3|7365.3|7366.6|7365.6|7367.8|7366.8|7361.8|7360.8|1133
1734339300000|2024-12-16 08:55:00|7366.8|7365.8|7362.8|7361.8|7369.1|7368.1|7362.1|7361.1|575
1734339600000|2024-12-16 09:00:00|7363.1|7362.1|7355.3|7354.3|7363.6|7362.6|7354.8|7353.8|495
1734339900000|2024-12-16 09:05:00|7354.8|7353.8|7367.8|7366.8|7369.3|7368.3|7354.1|7353.1|355
1734340200000|2024-12-16 09:10:00|7367.6|7366.6|7366.3|7365.3|7371.3|7370.3|7365.3|7364.3|311
1734340500000|2024-12-16 09:15:00|7366.1|7365.1|7368.3|7367.3|7372.8|7371.8|7364.8|7363.8|190
1734340800000|2024-12-16 09:20:00|7368.1|7367.1|7367.8|7366.8|7368.3|7367.3|7362.6|7361.6|225
1734341100000|2024-12-16 09:25:00|7367.6|7366.6|7367.1|7366.1|7371.8|7370.8|7366.3|7365.3|193
1734341400000|2024-12-16 09:30:00|7366.8|7365.8|7367.8|7366.8|7369.3|7368.3|7363.8|7362.8|554
1734341700000|2024-12-16 09:35:00|7368.1|7367.1|7368.8|7367.8|7370.1|7369.1|7362.6|7361.6|468
1734342000000|2024-12-16 09:40:00|7369.3|7368.3|7366.1|7365.1|7369.8|7368.8|7363.8|7362.8|156
1734342300000|2024-12-16 09:45:00|7365.8|7364.8|7365.8|7364.8|7369.3|7368.3|7362.3|7361.3|308
1734342600000|2024-12-16 09:50:00|7365.3|7364.3|7366.1|7365.1|7367.6|7366.6|7363.1|7362.1|132
1734342900000|2024-12-16 09:55:00|7365.8|7364.8|7362.8|7361.8|7366.1|7365.1|7362.1|7361.1|198
1734343200000|2024-12-16 10:00:00|7363.1|7362.1|7367.3|7366.3|7368.1|7367.1|7363.1|7362.1|197
1734343500000|2024-12-16 10:05:00|7367.6|7366.6|7362.3|7361.3|7368.1|7367.1|7362.3|7361.3|317
1734343800000|2024-12-16 10:10:00|7362.1|7361.1|7359.3|7358.3|7364.8|7363.8|7357.6|7356.6|305
1734344100000|2024-12-16 10:15:00|7359.1|7358.1|7357.3|7356.3|7359.1|7358.1|7353.3|7352.3|227
1734344400000|2024-12-16 10:20:00|7357.1|7356.1|7352.3|7351.3|7357.3|7356.3|7349.1|7348.1|2289
1734344700000|2024-12-16 10:25:00|7352.1|7351.1|7358.3|7357.3|7358.6|7357.6|7350.8|7349.8|6809
1734345000000|2024-12-16 10:30:00|7358.1|7357.1|7359.8|7358.8|7362.3|7361.3|7357.6|7356.6|209
1734345300000|2024-12-16 10:35:00|7359.6|7358.6|7356.8|7355.8|7361.1|7360.1|7356.1|7355.1|986
1734345600000|2024-12-16 10:40:00|7356.6|7355.6|7356.3|7355.3|7358.8|7357.8|7354.6|7353.6|2520
1734345900000|2024-12-16 10:45:00|7356.6|7355.6|7359.3|7358.3|7360.8|7359.8|7356.3|7355.3|5866
1734346200000|2024-12-16 10:50:00|7359.1|7358.1|7362.1|7361.1|7362.8|7361.8|7358.1|7357.1|466
1734346500000|2024-12-16 10:55:00|7361.8|7360.8|7358.3|7357.3|7362.3|7361.3|7356.8|7355.8|241
1734346800000|2024-12-16 11:00:00|7358.1|7357.1|7352.1|7351.1|7358.6|7357.6|7351.8|7350.8|171
1734347100000|2024-12-16 11:05:00|7351.8|7350.8|7349.3|7348.3|7352.3|7351.3|7346.1|7345.1|2628
1734347400000|2024-12-16 11:10:00|7349.6|7348.6|7346.3|7345.3|7350.1|7349.1|7346.1|7345.1|201
1734347700000|2024-12-16 11:15:00|7346.6|7345.6|7346.8|7345.8|7348.8|7347.8|7344.6|7343.6|706
1734348000000|2024-12-16 11:20:00|7347.1|7346.1|7347.8|7346.8|7349.6|7348.6|7346.6|7345.6|258
1734348300000|2024-12-16 11:25:00|7347.6|7346.6|7347.1|7346.1|7348.3|7347.3|7345.6|7344.6|152
1734348600000|2024-12-16 11:30:00|7347.3|7346.3|7350.3|7349.3|7350.8|7349.8|7345.8|7344.8|171
1734348900000|2024-12-16 11:35:00|7350.1|7349.1|7351.6|7350.6|7351.8|7350.8|7348.6|7347.6|191
1734349200000|2024-12-16 11:40:00|7351.3|7350.3|7356.3|7355.3|7356.8|7355.8|7350.3|7349.3|1977
1734349500000|2024-12-16 11:45:00|7356.1|7355.1|7357.1|7356.1|7359.3|7358.3|7354.6|7353.6|554
1734349800000|2024-12-16 11:50:00|7356.8|7355.8|7353.6|7352.6|7357.1|7356.1|7352.6|7351.6|191
1734350100000|2024-12-16 11:55:00|7353.3|7352.3|7350.3|7349.3|7354.3|7353.3|7348.8|7347.8|228
1734350400000|2024-12-16 12:00:00|7352.3|7351.3|7352.8|7351.8|7354.8|7353.8|7349.3|7348.3|208
1734350700000|2024-12-16 12:05:00|7352.6|7351.6|7352.8|7351.8|7353.3|7352.3|7350.6|7349.6|546
1734351000000|2024-12-16 12:10:00|7353.1|7352.1|7355.8|7354.8|7356.8|7355.8|7350.8|7349.8|215
1734351300000|2024-12-16 12:15:00|7356.1|7355.1|7358.8|7357.8|7359.3|7358.3|7355.1|7354.1|130
1734351600000|2024-12-16 12:20:00|7358.6|7357.6|7360.3|7359.3|7360.3|7359.3|7355.6|7354.6|767
1734351900000|2024-12-16 12:25:00|7360.1|7359.1|7356.8|7355.8|7360.3|7359.3|7355.3|7354.3|179
1734352200000|2024-12-16 12:30:00|7357.1|7356.1|7353.8|7352.8|7357.8|7356.8|7353.1|7352.1|1569
1734352500000|2024-12-16 12:35:00|7353.6|7352.6|7347.8|7346.8|7355.1|7354.1|7347.8|7346.8|286
1734352800000|2024-12-16 12:40:00|7348.2|7347.2|7350.2|7349.2|7355.7|7354.7|7348|7347|705
1734353100000|2024-12-16 12:45:00|7350.5|7349.5|7345.7|7344.7|7350.5|7349.5|7344.5|7343.5|251
1734353400000|2024-12-16 12:50:00|7345.5|7344.5|7342.2|7341.2|7346.7|7345.7|7342|7341|404
1734353700000|2024-12-16 12:55:00|7343|7342|7341|7340|7344.2|7343.2|7339.5|7338.5|857
1734354000000|2024-12-16 13:00:00|7341.2|7340.2|7343.5|7342.5|7343.7|7342.7|7339.5|7338.5|243
1734354300000|2024-12-16 13:05:00|7343.2|7342.2|7342.7|7341.7|7344.7|7343.7|7341.5|7340.5|1653
1734354600000|2024-12-16 13:10:00|7342.5|7341.5|7348.5|7347.5|7349.7|7348.7|7341.7|7340.7|284
1734354900000|2024-12-16 13:15:00|7348.2|7347.2|7343.2|7342.2|7350|7349|7342.5|7341.5|222
1734355200000|2024-12-16 13:20:00|7343.5|7342.5|7342|7341|7345.2|7344.2|7341|7340|206
1734355500000|2024-12-16 13:25:00|7341.7|7340.7|7341.7|7340.7|7344.7|7343.7|7340.7|7339.7|375
1734355800000|2024-12-16 13:30:00|7342|7341|7341.2|7340.2|7344.2|7343.2|7341|7340|354
1734356100000|2024-12-16 13:35:00|7341|7340|7343.2|7342.2|7345.2|7344.2|7339.5|7338.5|315
1734356400000|2024-12-16 13:40:00|7342.7|7341.7|7344.2|7343.2|7346|7345|7342|7341|506
1734356700000|2024-12-16 13:45:00|7344.5|7343.5|7343.7|7342.7|7345.7|7344.7|7343|7342|196
1734357000000|2024-12-16 13:50:00|7343.5|7342.5|7344.5|7343.5|7346.2|7345.2|7341.2|7340.2|1518
1734357300000|2024-12-16 13:55:00|7344.2|7343.2|7347.7|7346.7|7350|7349|7343.7|7342.7|784
1734357600000|2024-12-16 14:00:00|7347|7346|7346.2|7345.2|7348.7|7347.7|7343.7|7342.7|556
1734357900000|2024-12-16 14:05:00|7346.7|7345.7|7346.2|7345.2|7348.2|7347.2|7346|7345|622
1734358200000|2024-12-16 14:10:00|7346|7345|7347.2|7346.2|7348.2|7347.2|7343.5|7342.5|204
1734358500000|2024-12-16 14:15:00|7347|7346|7355.7|7354.7|7356.2|7355.2|7347|7346|310
1734358800000|2024-12-16 14:20:00|7356|7355|7350.7|7349.7|7356.2|7355.2|7349|7348|447
1734359100000|2024-12-16 14:25:00|7350.5|7349.5|7349.2|7348.2|7352.7|7351.7|7349|7348|197
1734359400000|2024-12-16 14:30:00|7349.7|7348.7|7343.2|7342.2|7352.5|7351.5|7343.2|7342.2|527
1734359700000|2024-12-16 14:35:00|7343|7342|7349.7|7348.7|7350.7|7349.7|7340.5|7339.5|568
1734360000000|2024-12-16 14:40:00|7350|7349|7352.2|7351.2|7356.2|7355.2|7349|7348|301
1734360300000|2024-12-16 14:45:00|7352.5|7351.5|7357|7356|7359|7358|7351.7|7350.7|558
1734360600000|2024-12-16 14:50:00|7357.7|7356.7|7355|7354|7357.7|7356.7|7352.2|7351.2|1370
1734360900000|2024-12-16 14:55:00|7355.2|7354.2|7357.2|7356.2|7357.7|7356.7|7351.5|7350.5|391
1734361200000|2024-12-16 15:00:00|7358.2|7357.2|7368.2|7367.2|7369.5|7368.5|7358.2|7357.2|489
1734361500000|2024-12-16 15:05:00|7368|7367|7364|7363|7370|7369|7364|7363|327
1734361800000|2024-12-16 15:10:00|7363.5|7362.5|7356|7355|7365.7|7364.7|7354.2|7353.2|831
1734362100000|2024-12-16 15:15:00|7356.2|7355.2|7360.5|7359.5|7360.5|7359.5|7355|7354|169
1734362400000|2024-12-16 15:20:00|7360.7|7359.7|7358.2|7357.2|7362|7361|7355.7|7354.7|314
1734362700000|2024-12-16 15:25:00|7358.5|7357.5|7362.7|7361.7|7364.5|7363.5|7357|7356|198
1734363000000|2024-12-16 15:30:00|7362.5|7361.5|7365|7364|7365.2|7364.2|7360.2|7359.2|1361
1734363300000|2024-12-16 15:35:00|7365.2|7364.2|7362.2|7361.2|7365.5|7364.5|7360|7359|318
1734363600000|2024-12-16 15:40:00|7362.5|7361.5|7362.2|7361.2|7363.2|7362.2|7358.2|7357.2|753
1734363900000|2024-12-16 15:45:00|7362.5|7361.5|7363|7362|7363.5|7362.5|7359.2|7358.2|1270
1734364200000|2024-12-16 15:50:00|7362.7|7361.7|7365|7364|7365|7364|7361.5|7360.5|1188
1734364500000|2024-12-16 15:55:00|7365.2|7364.2|7359.7|7358.7|7366.2|7365.2|7359.2|7358.2|1936
1734364800000|2024-12-16 16:00:00|7360|7359|7352.2|7351.2|7360.7|7359.7|7352.2|7351.2|279
1734365100000|2024-12-16 16:05:00|7352|7351|7353.5|7352.5|7354.5|7353.5|7350.2|7349.2|392
1734365400000|2024-12-16 16:10:00|7353.2|7352.2|7351|7350|7355.2|7354.2|7350.5|7349.5|428
1734365700000|2024-12-16 16:15:00|7351.2|7350.2|7348.2|7347.2|7354.7|7353.7|7348|7347|1494
1734366000000|2024-12-16 16:20:00|7348|7347|7351.5|7350.5|7352.2|7351.2|7348|7347|891
1734366300000|2024-12-16 16:25:00|7351.7|7350.7|7355.5|7354.5|7356.7|7355.7|7351.7|7350.7|1087
1734366600000|2024-12-16 16:30:00|7356|7354|7356.5|7354.5|7357.5|7355.5|7349.5|7347.5|2112
1734366900000|2024-12-16 16:35:00|7356.2|7354.2|7362.5|7360.5|7363|7361|7354.5|7352.5|1596
1734367200000|2024-12-16 16:40:00|7363|7361|7362.5|7360.5|7367.2|7365.2|7361.5|7359.5|443
1734367500000|2024-12-16 16:45:00|7362.2|7360.2|7365.7|7363.7|7366.2|7364.2|7361|7359|165
1734367800000|2024-12-16 16:50:00|7366|7364|7369.5|7367.5|7370|7368|7365.5|7363.5|246
1734368100000|2024-12-16 16:55:00|7370|7368|7374|7372|7374.2|7372.2|7370|7368|283
1734368400000|2024-12-16 17:00:00|7373.5|7371.5|7370.7|7368.7|7374.2|7372.2|7370.7|7368.7|203
1734368700000|2024-12-16 17:05:00|7370.5|7368.5|7372|7370|7372|7370|7368|7366|163
1734369000000|2024-12-16 17:10:00|7371.7|7369.7|7372.7|7370.7|7373|7371|7371|7369|104
1734369300000|2024-12-16 17:15:00|7373|7371|7369.5|7367.5|7373|7371|7369|7367|398
1734369600000|2024-12-16 17:20:00|7369.7|7367.7|7370|7368|7370.7|7368.7|7368.7|7366.7|117
1734369900000|2024-12-16 17:25:00|7369.7|7367.7|7368.7|7366.7|7371|7369|7368.5|7366.5|67
1734370200000|2024-12-16 17:30:00|7369|7367|7369|7367|7369.5|7367.5|7368.2|7366.2|81
1734370500000|2024-12-16 17:35:00|7368.5|7366.5|7369.5|7367.5|7370|7368|7366.2|7364.2|136
1734370800000|2024-12-16 17:40:00|7369.7|7367.7|7370.2|7368.2|7372|7370|7369.5|7367.5|56
1734371100000|2024-12-16 17:45:00|7370|7368|7366.7|7364.7|7370.5|7368.5|7366.5|7364.5|43
1734371400000|2024-12-16 17:50:00|7367|7365|7366.7|7364.7|7367.5|7365.5|7365.2|7363.2|911
1734371700000|2024-12-16 17:55:00|7367|7365|7366|7364|7367|7365|7363.5|7361.5|104
1734372000000|2024-12-16 18:00:00|7366.2|7364.2|7367|7365|7367.5|7365.5|7365.5|7363.5|66
1734372300000|2024-12-16 18:05:00|7366.7|7364.7|7367|7365|7367.5|7365.5|7365.2|7363.2|638
1734372600000|2024-12-16 18:10:00|7366.7|7364.7|7364.5|7362.5|7366.7|7364.7|7363.7|7361.7|71
1734372900000|2024-12-16 18:15:00|7364.2|7362.2|7365.2|7363.2|7365.2|7363.2|7363.5|7361.5|59
1734373200000|2024-12-16 18:20:00|7365|7363|7365.2|7363.2|7366.5|7364.5|7364.5|7362.5|62
1734373500000|2024-12-16 18:25:00|7365.5|7363.5|7365.5|7363.5|7365.5|7363.5|7364|7362|113
1734373800000|2024-12-16 18:30:00|7366|7364|7363.5|7361.5|7366.5|7364.5|7363.2|7361.2|97
1734374100000|2024-12-16 18:35:00|7363.2|7361.2|7363.7|7361.7|7364|7362|7362|7360|65
1734374400000|2024-12-16 18:40:00|7364|7362|7363.2|7361.2|7364.2|7362.2|7363|7361|50
1734374700000|2024-12-16 18:45:00|7363|7361|7363|7361|7363.5|7361.5|7361.2|7359.2|78
1734375000000|2024-12-16 18:50:00|7362.7|7360.7|7362|7360|7363.2|7361.2|7361.2|7359.2|91
1734375300000|2024-12-16 18:55:00|7361.7|7359.7|7362.5|7360.5|7363.5|7361.5|7361.5|7359.5|115
1734375600000|2024-12-16 19:00:00|7361.7|7359.7|7358.2|7356.2|7362|7360|7358.2|7356.2|91
1734375900000|2024-12-16 19:05:00|7358|7356|7358.2|7356.2|7359|7357|7357.2|7355.2|23
1734376200000|2024-12-16 19:10:00|7358.5|7356.5|7358.5|7356.5|7359|7357|7357.5|7355.5|18
1734376500000|2024-12-16 19:15:00|7358.7|7356.7|7358|7356|7358.7|7356.7|7357|7355|76
1734376800000|2024-12-16 19:20:00|7358.2|7356.2|7357.7|7355.7|7358.7|7356.7|7357.2|7355.2|63
1734377100000|2024-12-16 19:25:00|7357.5|7355.5|7356.2|7354.2|7357.5|7355.5|7354.5|7352.5|94
1734377400000|2024-12-16 19:30:00|7356.5|7354.5|7355.7|7353.7|7358.2|7356.2|7355.5|7353.5|25
1734377700000|2024-12-16 19:35:00|7356|7354|7355.7|7353.7|7356.5|7354.5|7354.7|7352.7|59
1734378000000|2024-12-16 19:40:00|7356|7354|7357|7355|7357.5|7355.5|7355.7|7353.7|37
1734378300000|2024-12-16 19:45:00|7357.2|7355.2|7356.7|7354.7|7357.2|7355.2|7356.5|7354.5|15
1734378600000|2024-12-16 19:50:00|7357|7355|7358.2|7356.2|7358.2|7356.2|7355|7353|55
1734378900000|2024-12-16 19:55:00|7358.5|7356.5|7359.7|7357.7|7360.2|7358.2|7358.2|7356.2|19
1734379200000|2024-12-16 20:00:00|7359.2|7357.2|7357.7|7355.7|7359.5|7357.5|7357.2|7355.2|16
1734379500000|2024-12-16 20:05:00|7358|7356|7359.7|7357.7|7360.7|7358.7|7357.7|7355.7|33
1734379800000|2024-12-16 20:10:00|7360|7358|7358.7|7356.7|7360.2|7358.2|7358.7|7356.7|42
1734380100000|2024-12-16 20:15:00|7358.5|7356.5|7358.5|7356.5|7359.2|7357.2|7358|7356|36
1734380400000|2024-12-16 20:20:00|7358|7356|7357|7355|7358.5|7356.5|7356.7|7354.7|102
1734380700000|2024-12-16 20:25:00|7357.5|7355.5|7359|7357|7359.2|7357.2|7357.5|7355.5|148
1734381000000|2024-12-16 20:30:00|7358.2|7356.2|7356.7|7354.7|7358.7|7356.7|7356.5|7354.5|119
1734381300000|2024-12-16 20:35:00|7357|7355|7354|7352|7357.7|7355.7|7354|7352|32
1734381600000|2024-12-16 20:40:00|7354.2|7352.2|7353.5|7351.5|7354.7|7352.7|7353.2|7351.2|55
1734381900000|2024-12-16 20:45:00|7353.2|7351.2|7352.5|7350.5|7353.2|7351.2|7350.5|7348.5|84
1734382200000|2024-12-16 20:50:00|7352.2|7350.2|7351.2|7349.2|7353|7351|7350|7348|92
1734382500000|2024-12-16 20:55:00|7351.5|7349.5|7347.2|7345.2|7352.5|7350.5|7345.7|7343.7|188
1734382800000|2024-12-16 21:00:00|7347|7343|7345.2|7341.2|7348.7|7344.7|7344|7340|22273
1734383100000|2024-12-16 21:05:00|7344.9|7340.9|7344.3|7340.3|7345.5|7341.5|7344|7340|0
1734383400000|2024-12-16 21:10:00|7344|7340|7341.1|7337.1|7344.3|7340.3|7341|7337|0
1734383700000|2024-12-16 21:15:00|7341.4|7337.4|7340.9|7336.9|7341.7|7337.7|7340.3|7336.3|0
1734384000000|2024-12-16 21:20:00|7341.2|7337.2|7339.5|7335.5|7341.2|7337.2|7339.2|7335.2|0
1734384300000|2024-12-16 21:25:00|7339.7|7335.7|7336.7|7332.7|7339.8|7335.8|7336.7|7332.7|0
1734384600000|2024-12-16 21:30:00|7337|7333|7338.3|7334.3|7339.3|7335.3|7337|7333|0
1734384900000|2024-12-16 21:35:00|7338.1|7334.1|7339.4|7335.4|7339.7|7335.7|7337.8|7333.8|0
1734385200000|2024-12-16 21:40:00|7339.3|7335.3|7339.4|7335.4|7339.4|7335.4|7338.2|7334.2|0
1734385500000|2024-12-16 21:45:00|7339.1|7335.1|7340.3|7336.3|7340.6|7336.6|7339.1|7335.1|0
1734385800000|2024-12-16 21:50:00|7340|7336|7342.8|7338.8|7343.1|7339.1|7339.9|7335.9|0
1734386100000|2024-12-16 21:55:00|7342.7|7338.7|7344|7340|7344.6|7340.6|7342.5|7338.5|0
1734386400000|2024-12-16 22:00:00|7343.9|7339.9|7344.3|7340.3|7344.8|7340.8|7343.9|7339.9|0
1734386700000|2024-12-16 22:05:00|7344.9|7340.9|7344.9|7340.9|7345.1|7341.1|7344.3|7340.3|0
1734387300000|2024-12-16 22:15:00|7344.8|7340.8|7343.9|7339.9|7344.8|7340.8|7343.9|7339.9|0
1734387600000|2024-12-16 22:20:00|7343.2|7339.2|7343.6|7339.6|7343.6|7339.6|7343.2|7339.2|0
1734387900000|2024-12-16 22:25:00|7343.7|7339.7|7343.5|7339.5|7343.9|7339.9|7343.5|7339.5|0
1734388200000|2024-12-16 22:30:00|7343.4|7339.4|7343.2|7339.2|7343.4|7339.4|7343|7339|0
1734388500000|2024-12-16 22:35:00|7343.1|7339.1|7343.7|7339.7|7343.7|7339.7|7342.7|7338.7|0
1734388800000|2024-12-16 22:40:00|7343.9|7339.9|7343.7|7339.7|7343.9|7339.9|7343.7|7339.7|0
1734389100000|2024-12-16 22:45:00|7343.9|7339.9|7343.7|7339.7|7343.9|7339.9|7343.7|7339.7|0
1734389400000|2024-12-16 22:50:00|7343.9|7339.9|7344.2|7340.2|7344.2|7340.2|7343.7|7339.7|0
1734389700000|2024-12-16 22:55:00|7343.9|7339.9|7344|7340|7344.2|7340.2|7343.4|7339.4|0
1734390000000|2024-12-16 23:00:00|7344.2|7340.2|7342.6|7338.6|7344.5|7340.5|7342.3|7338.3|0
1734390300000|2024-12-16 23:05:00|7342.8|7338.8|7338.4|7334.4|7343.7|7339.7|7338.4|7334.4|0
1734390600000|2024-12-16 23:10:00|7338.5|7334.5|7341.9|7337.9|7342.1|7338.1|7338.2|7334.2|0
1734390900000|2024-12-16 23:15:00|7342.3|7338.3|7340.7|7336.7|7343|7339|7339.9|7335.9|0
1734391200000|2024-12-16 23:20:00|7341|7337|7343|7339|7343|7339|7340.7|7336.7|0
1734391500000|2024-12-16 23:25:00|7342.9|7338.9|7342.5|7338.5|7343.1|7339.1|7342.5|7338.5|0
1734391800000|2024-12-16 23:30:00|7342.6|7338.6|7343.7|7339.7|7343.7|7339.7|7342.3|7338.3|0
1734392100000|2024-12-16 23:35:00|7343.6|7339.6|7343.4|7339.4|7344.2|7340.2|7343.1|7339.1|0
1734392400000|2024-12-16 23:40:00|7343.5|7339.5|7344.8|7340.8|7344.8|7340.8|7343.5|7339.5|0
1734392700000|2024-12-16 23:45:00|7345|7341|7345.1|7341.1|7345.1|7341.1|7344.2|7340.2|0
1734393000000|2024-12-16 23:50:00|7345|7341|7344.8|7340.8|7345.4|7341.4|7344.5|7340.5|0
1734393300000|2024-12-16 23:55:00|7344.5|7340.5|7343.6|7339.6|7344.5|7340.5|7343.6|7339.6|0
1734393600000|2024-12-17 00:00:00|7343.8|7339.8|7343.3|7339.3|7345|7341|7343.3|7339.3|0
1734393900000|2024-12-17 00:05:00|7343.2|7339.2|7344.8|7340.8|7345.6|7341.6|7343.1|7339.1|0
1734394200000|2024-12-17 00:10:00|7344.7|7340.7|7344.6|7340.6|7345.2|7341.2|7343.5|7339.5|0
1734394500000|2024-12-17 00:15:00|7344.4|7340.4|7351.7|7348.7|7356.5|7352.5|7344.4|7340.4|0
1734394800000|2024-12-17 00:20:00|7351.8|7348.8|7351.8|7348.8|7352.5|7349.5|7351.8|7348.8|0
1734395100000|2024-12-17 00:25:00|7353.2|7350.2|7353.2|7350.2|7354.7|7351.7|7351.8|7348.8|0
1734395400000|2024-12-17 00:30:00|7351.8|7348.8|7351.7|7348.7|7353.9|7350.9|7351.7|7348.7|0
1734395700000|2024-12-17 00:35:00|7350.3|7347.3|7351.8|7348.8|7352.5|7349.5|7350.3|7347.3|0
1734396000000|2024-12-17 00:40:00|7352.5|7349.5|7353.2|7350.2|7354|7351|7352.5|7349.5|0
1734396300000|2024-12-17 00:45:00|7353.9|7350.9|7353.2|7350.2|7354|7351|7353.2|7350.2|0
1734396600000|2024-12-17 00:50:00|7352.5|7349.5|7350.3|7347.3|7352.5|7349.5|7350.3|7347.3|0
1734396900000|2024-12-17 00:55:00|7351|7348|7350.3|7347.3|7351.8|7348.8|7350.3|7347.3|0
1734397200000|2024-12-17 01:00:00|7348.9|7345.9|7346.7|7343.7|7348.9|7345.9|7344.5|7341.5|0
1734397500000|2024-12-17 01:05:00|7347.4|7344.4|7347.5|7344.5|7348.9|7345.9|7346|7343|0
1734397800000|2024-12-17 01:10:00|7347.4|7344.4|7346|7343|7347.5|7344.5|7344.6|7341.6|0
1734398100000|2024-12-17 01:15:00|7344.6|7341.6|7346.1|7343.1|7347.5|7344.5|7343.8|7340.8|0
1734398400000|2024-12-17 01:20:00|7346|7343|7348.3|7345.3|7349|7346|7346|7343|0
1734398700000|2024-12-17 01:25:00|7347.5|7344.5|7350.4|7347.4|7350.4|7347.4|7347.5|7344.5|0
1734399000000|2024-12-17 01:30:00|7348.9|7345.9|7349|7346|7349|7346|7347.5|7344.5|0
1734399300000|2024-12-17 01:35:00|7348.9|7345.9|7348.9|7345.9|7349|7346|7347.5|7344.5|0
1734399600000|2024-12-17 01:40:00|7350.4|7347.4|7349.7|7346.7|7350.4|7347.4|7348.9|7345.9|0
1734399900000|2024-12-17 01:45:00|7348.9|7345.9|7351.8|7348.8|7351.8|7348.8|7348.9|7345.9|0
1734400200000|2024-12-17 01:50:00|7351.9|7348.9|7356.6|7353.6|7356.6|7353.6|7351.8|7348.8|0
1734400500000|2024-12-17 01:55:00|7355.1|7352.1|7355.1|7352.1|7355.1|7352.1|7355.1|7352.1|0
1734400800000|2024-12-17 02:00:00|7353.7|7350.7|7353.7|7350.7|7353.8|7350.8|7353.7|7350.7|0
1734401100000|2024-12-17 02:05:00|7353.8|7350.8|7353|7350|7353.8|7350.8|7352.3|7349.3|0
1734401400000|2024-12-17 02:10:00|7352.3|7349.3|7350.9|7347.9|7353|7350|7350.9|7347.9|0
1734401700000|2024-12-17 02:15:00|7352.3|7349.3|7350.1|7347.1|7352.3|7349.3|7350.1|7347.1|0
1734402000000|2024-12-17 02:20:00|7350.8|7347.8|7350.1|7347.1|7351.6|7348.6|7350.1|7347.1|0
1734402300000|2024-12-17 02:25:00|7349.4|7346.4|7348|7345|7349.4|7346.4|7348|7345|0
1734402600000|2024-12-17 02:30:00|7349.4|7346.4|7348|7345|7349.5|7346.5|7348|7345|0
1734402900000|2024-12-17 02:35:00|7348.8|7345.8|7348|7345|7349.5|7346.5|7346.6|7343.6|0
1734403200000|2024-12-17 02:40:00|7347.3|7344.3|7350.1|7347.1|7350.8|7347.8|7347.2|7344.2|0
1734403500000|2024-12-17 02:45:00|7349.4|7346.4|7349.4|7346.4|7350.8|7347.8|7347.9|7344.9|0
1734403800000|2024-12-17 02:50:00|7348.6|7345.6|7346.5|7343.5|7348.6|7345.6|7346.5|7343.5|0
1734404100000|2024-12-17 02:55:00|7345|7342|7346.5|7343.5|7346.5|7343.5|7345|7342|0
1734404400000|2024-12-17 03:00:00|7345.7|7342.7|7345|7342|7346.5|7343.5|7344.3|7341.3|0
1734404700000|2024-12-17 03:05:00|7344.3|7341.3|7345|7342|7345|7342|7343.5|7340.5|0
1734405000000|2024-12-17 03:10:00|7343.5|7340.5|7345|7342|7346.4|7343.4|7343.5|7340.5|0
1734405300000|2024-12-17 03:15:00|7343.6|7340.6|7345|7342|7345|7342|7343.6|7340.6|0
1734405600000|2024-12-17 03:20:00|7346.4|7343.4|7345|7342|7346.4|7343.4|7345|7342|0
1734405900000|2024-12-17 03:25:00|7346.5|7343.5|7346.4|7343.4|7346.5|7343.5|7346.4|7343.4|0
1734406200000|2024-12-17 03:30:00|7346.5|7343.5|7346.4|7343.4|7346.5|7343.5|7346.4|7343.4|0
1734406500000|2024-12-17 03:35:00|7346.5|7343.5|7346.5|7343.5|7347.9|7344.9|7346.4|7343.4|0
1734406800000|2024-12-17 03:40:00|7347.2|7344.2|7347.9|7344.9|7347.9|7344.9|7346.5|7343.5|0
1734407100000|2024-12-17 03:45:00|7346.5|7343.5|7346.4|7343.4|7347.9|7344.9|7346.4|7343.4|0
1734407400000|2024-12-17 03:50:00|7345.7|7342.7|7346.4|7343.4|7347.1|7344.1|7345|7342|0
1734407700000|2024-12-17 03:55:00|7346.3|7343.3|7346.3|7343.3|7346.3|7343.3|7346.3|7343.3|0
1734408000000|2024-12-17 04:00:00|7346.4|7343.4|7346.4|7343.4|7347.8|7344.8|7346.4|7343.4|0
1734408300000|2024-12-17 04:05:00|7347.1|7344.1|7347.9|7344.9|7349.3|7346.3|7347.1|7344.1|0
1734408600000|2024-12-17 04:10:00|7347.8|7344.8|7350.7|7347.7|7351.4|7348.4|7347.8|7344.8|0
1734408900000|2024-12-17 04:15:00|7350.8|7347.8|7349.4|7346.4|7350.8|7347.8|7349.4|7346.4|0
1734409200000|2024-12-17 04:20:00|7350.8|7347.8|7350.9|7347.9|7350.9|7347.9|7349.4|7346.4|0
1734409500000|2024-12-17 04:25:00|7350.8|7347.8|7352.3|7349.3|7352.3|7349.3|7350.8|7347.8|0
1734409800000|2024-12-17 04:30:00|7351.6|7348.6|7350.8|7347.8|7351.6|7348.6|7350.8|7347.8|0
1734410100000|2024-12-17 04:35:00|7349.4|7346.4|7347.9|7344.9|7349.4|7346.4|7347.9|7344.9|0
1734410400000|2024-12-17 04:40:00|7346.5|7343.5|7345|7342|7347.9|7344.9|7343.6|7340.6|0
1734410700000|2024-12-17 04:45:00|7346.4|7343.4|7345|7342|7346.5|7343.5|7343.6|7340.6|0
1734411000000|2024-12-17 04:50:00|7345.7|7342.7|7343.6|7340.6|7346.4|7343.4|7343.5|7340.5|0
1734411300000|2024-12-17 04:55:00|7343.5|7340.5|7339.9|7336.9|7343.6|7340.6|7338.4|7335.4|0
1734411600000|2024-12-17 05:00:00|7338.4|7335.4|7338.4|7335.4|7338.4|7335.4|7337|7334|0
1734411900000|2024-12-17 05:05:00|7338.5|7335.5|7338.7|7335.7|7339.2|7336.2|7337|7334|0
1734412200000|2024-12-17 05:10:00|7338.6|7335.6|7338.5|7335.5|7338.7|7335.7|7337.1|7334.1|0
1734412500000|2024-12-17 05:15:00|7338.6|7335.6|7338.4|7335.4|7338.6|7335.6|7336.9|7333.9|0
1734412800000|2024-12-17 05:20:00|7336.9|7333.9|7336.9|7333.9|7336.9|7333.9|7336.9|7333.9|0
1734413100000|2024-12-17 05:25:00|7337.6|7334.6|7338.5|7335.5|7340|7337|7336.9|7333.9|0
1734413400000|2024-12-17 05:30:00|7339.3|7336.3|7338.5|7335.5|7340|7337|7338.5|7335.5|0
1734413700000|2024-12-17 05:35:00|7337.1|7334.1|7337.2|7334.2|7337.2|7334.2|7335|7332|0
1734414000000|2024-12-17 05:40:00|7336.5|7333.5|7336.4|7333.4|7339.3|7336.3|7336.4|7333.4|0
1734414300000|2024-12-17 05:45:00|7335|7332|7336.4|7333.4|7336.4|7333.4|7335|7332|0
1734414600000|2024-12-17 05:50:00|7337.9|7334.9|7336.4|7333.4|7337.9|7334.9|7335.6|7332.6|0
1734414900000|2024-12-17 05:55:00|7336.3|7333.3|7336.3|7333.3|7336.3|7333.3|7336.3|7333.3|0
1734415200000|2024-12-17 06:00:00|7336.4|7333.4|7336.4|7333.4|7337.8|7334.8|7336.3|7333.3|0
1734415500000|2024-12-17 06:05:00|7335.7|7332.7|7335.9|7332.9|7336.6|7333.6|7335|7332|0
1734415800000|2024-12-17 06:10:00|7335.8|7332.8|7336.6|7333.6|7336.6|7333.6|7335.8|7332.8|0
1734416100000|2024-12-17 06:15:00|7335.2|7332.2|7336.6|7333.6|7336.6|7333.6|7335.2|7332.2|0
1734416400000|2024-12-17 06:20:00|7335.9|7332.9|7335.1|7332.1|7336.6|7333.6|7335.1|7332.1|0
1734416700000|2024-12-17 06:25:00|7333.7|7330.7|7330.2|7327.2|7333.7|7330.7|7328.6|7325.6|0
1734417000000|2024-12-17 06:30:00|7330.5|7327.5|7331.5|7328.5|7333|7330|7330.5|7327.5|0
1734417300000|2024-12-17 06:35:00|7331.4|7328.4|7331.5|7328.5|7331.5|7328.5|7331.4|7328.4|0
1734417900000|2024-12-17 06:45:00|7331.3|7328.3|7329.8|7326.8|7331.3|7328.3|7329.8|7326.8|0
1734418200000|2024-12-17 06:50:00|7331.2|7328.2|7330.5|7327.5|7332.7|7329.7|7329.8|7326.8|0
1734418500000|2024-12-17 06:55:00|7330.6|7327.6|7336.2|7333.2|7337.2|7334.2|7330.5|7327.5|0
1734418800000|2024-12-17 07:00:00|7336.7|7332.7|7336.6|7334.6|7341.3|7339.3|7327.1|7325.1|3374
1734419100000|2024-12-17 07:05:00|7336.3|7334.3|7337.1|7335.1|7341.8|7339.8|7335.3|7333.3|130
1734419400000|2024-12-17 07:10:00|7336.8|7334.8|7331.6|7329.6|7336.8|7334.8|7331.3|7329.3|84
1734419700000|2024-12-17 07:15:00|7331.3|7329.3|7328.1|7326.1|7331.3|7329.3|7326.8|7324.8|148
1734420000000|2024-12-17 07:20:00|7328.3|7326.3|7324.3|7322.3|7328.6|7326.6|7322.1|7320.1|117
1734420300000|2024-12-17 07:25:00|7324.6|7322.6|7328.3|7326.3|7328.3|7326.3|7324.1|7322.1|35
1734420600000|2024-12-17 07:30:00|7328.6|7326.6|7325.6|7323.6|7330.3|7328.3|7324.3|7322.3|52
1734420900000|2024-12-17 07:35:00|7325.3|7323.3|7325.6|7323.6|7328.1|7326.1|7325.3|7323.3|24
1734421200000|2024-12-17 07:40:00|7325.1|7323.1|7324.6|7322.6|7326.8|7324.8|7324.1|7322.1|66
1734421500000|2024-12-17 07:45:00|7324.3|7322.3|7320.6|7318.6|7325.1|7323.1|7320.6|7318.6|175
1734421800000|2024-12-17 07:50:00|7320.8|7318.8|7320.3|7318.3|7322.1|7320.1|7318.8|7316.8|151
1734422100000|2024-12-17 07:55:00|7320.6|7318.6|7320.1|7318.1|7323.1|7321.1|7316.1|7314.1|237
1734422400000|2024-12-17 08:00:00|7319.6|7318.6|7321.3|7320.3|7331.8|7330.8|7316.3|7315.3|1863
1734422700000|2024-12-17 08:05:00|7321.6|7320.6|7324.3|7323.3|7325.3|7324.3|7314.8|7313.8|491
1734423000000|2024-12-17 08:10:00|7324.6|7323.6|7337.8|7336.8|7338.3|7337.3|7324.6|7323.6|9099
1734423300000|2024-12-17 08:15:00|7337.3|7336.3|7328.1|7327.1|7339.8|7338.8|7327.8|7326.8|518
1734423600000|2024-12-17 08:20:00|7328.3|7327.3|7322.1|7321.1|7329.3|7328.3|7320.6|7319.6|495
1734423900000|2024-12-17 08:25:00|7322.3|7321.3|7328.3|7327.3|7328.8|7327.8|7320.1|7319.1|284
1734424200000|2024-12-17 08:30:00|7328.1|7327.1|7333.3|7332.3|7336.1|7335.1|7327.6|7326.6|573
1734424500000|2024-12-17 08:35:00|7334.3|7333.3|7334.8|7333.8|7335.3|7334.3|7331.6|7330.6|790
1734424800000|2024-12-17 08:40:00|7335.1|7334.1|7338.1|7337.1|7342.8|7341.8|7335.1|7334.1|3823
1734425100000|2024-12-17 08:45:00|7338.3|7337.3|7348.1|7347.1|7348.6|7347.6|7338.1|7337.1|334
1734425400000|2024-12-17 08:50:00|7348.3|7347.3|7348.1|7347.1|7349.3|7348.3|7347.3|7346.3|272
1734425700000|2024-12-17 08:55:00|7348.3|7347.3|7350.1|7349.1|7352.8|7351.8|7346.3|7345.3|305
1734426000000|2024-12-17 09:00:00|7349.8|7348.8|7362.3|7361.3|7362.8|7361.8|7349.6|7348.6|730
1734426300000|2024-12-17 09:05:00|7362.6|7361.6|7366.3|7365.3|7367.3|7366.3|7359.8|7358.8|559
1734426600000|2024-12-17 09:10:00|7366.6|7365.6|7363.3|7362.3|7370.8|7369.8|7362.6|7361.6|1389
1734426900000|2024-12-17 09:15:00|7363.1|7362.1|7363.8|7362.8|7365.8|7364.8|7362.6|7361.6|290
1734427200000|2024-12-17 09:20:00|7364.1|7363.1|7359.6|7358.6|7364.8|7363.8|7354.8|7353.8|345
1734427500000|2024-12-17 09:25:00|7358.8|7357.8|7358.3|7357.3|7361.8|7360.8|7357.3|7356.3|944
1734427800000|2024-12-17 09:30:00|7358.1|7357.1|7361.6|7360.6|7364.6|7363.6|7357.1|7356.1|531
1734428100000|2024-12-17 09:35:00|7361.3|7360.3|7363.1|7362.1|7365.3|7364.3|7358.6|7357.6|133
1734428400000|2024-12-17 09:40:00|7363.3|7362.3|7363.8|7362.8|7365.1|7364.1|7360.3|7359.3|2279
1734428700000|2024-12-17 09:45:00|7364.1|7363.1|7362.8|7361.8|7367.6|7366.6|7362.6|7361.6|200
1734429000000|2024-12-17 09:50:00|7362.6|7361.6|7364.3|7363.3|7364.8|7363.8|7361.8|7360.8|172
1734429300000|2024-12-17 09:55:00|7364.1|7363.1|7363.8|7362.8|7365.1|7364.1|7362.6|7361.6|432
1734429600000|2024-12-17 10:00:00|7364.1|7363.1|7369.3|7368.3|7374.8|7373.8|7364.1|7363.1|413
1734429900000|2024-12-17 10:05:00|7369.6|7368.6|7369.3|7368.3|7370.3|7369.3|7366.8|7365.8|166
1734430200000|2024-12-17 10:10:00|7370.3|7369.3|7367.6|7366.6|7372.6|7371.6|7366.3|7365.3|195
1734430500000|2024-12-17 10:15:00|7367.8|7366.8|7368.3|7367.3|7370.6|7369.6|7366.8|7365.8|2828
1734430800000|2024-12-17 10:20:00|7368.6|7367.6|7371.1|7370.1|7372.6|7371.6|7367.8|7366.8|120
1734431100000|2024-12-17 10:25:00|7371.3|7370.3|7372.3|7371.3|7373.6|7372.6|7369.3|7368.3|219
1734431400000|2024-12-17 10:30:00|7372.1|7371.1|7374.1|7373.1|7375.8|7374.8|7369.3|7368.3|703
1734431700000|2024-12-17 10:35:00|7373.8|7372.8|7376.3|7375.3|7379.1|7378.1|7373.1|7372.1|733
1734432000000|2024-12-17 10:40:00|7376.6|7375.6|7378.3|7377.3|7380.3|7379.3|7375.6|7374.6|7637
1734432300000|2024-12-17 10:45:00|7378.1|7377.1|7377.3|7376.3|7380.6|7379.6|7376.8|7375.8|2917
1734432600000|2024-12-17 10:50:00|7377.6|7376.6|7379.1|7378.1|7379.3|7378.3|7376.8|7375.8|422
1734432900000|2024-12-17 10:55:00|7378.3|7377.3|7372.6|7371.6|7378.8|7377.8|7372.6|7371.6|1398
1734433200000|2024-12-17 11:00:00|7372.8|7371.8|7373.8|7372.8|7373.8|7372.8|7369.3|7368.3|391
1734433500000|2024-12-17 11:05:00|7374.1|7373.1|7376.1|7375.1|7376.3|7375.3|7371.3|7370.3|420
1734433800000|2024-12-17 11:10:00|7375.8|7374.8|7376.3|7375.3|7378.1|7377.1|7374.6|7373.6|328
1734434100000|2024-12-17 11:15:00|7376.6|7375.6|7378.8|7377.8|7379.1|7378.1|7373.1|7372.1|171
1734434400000|2024-12-17 11:20:00|7379.1|7378.1|7379.3|7378.3|7381.8|7380.8|7378.8|7377.8|214
1734434700000|2024-12-17 11:25:00|7379.6|7378.6|7378.8|7377.8|7381.3|7380.3|7378.6|7377.6|124
1734435000000|2024-12-17 11:30:00|7379.1|7378.1|7377.6|7376.6|7379.8|7378.8|7377.3|7376.3|280
1734435300000|2024-12-17 11:35:00|7377.8|7376.8|7379.8|7378.8|7381.8|7380.8|7377.8|7376.8|531
1734435600000|2024-12-17 11:40:00|7380.1|7379.1|7376.8|7375.8|7381.3|7380.3|7375.8|7374.8|558
1734435900000|2024-12-17 11:45:00|7376.6|7375.6|7372.8|7371.8|7376.8|7375.8|7372.3|7371.3|319
1734436200000|2024-12-17 11:50:00|7373.1|7372.1|7367.8|7366.8|7373.1|7372.1|7367.8|7366.8|239
1734436500000|2024-12-17 11:55:00|7368.6|7367.6|7367.8|7366.8|7370.1|7369.1|7367.6|7366.6|1504
1734436800000|2024-12-17 12:00:00|7368.1|7367.1|7368.3|7367.3|7369.6|7368.6|7366.8|7365.8|293
1734437100000|2024-12-17 12:05:00|7368.1|7367.1|7366.1|7365.1|7368.1|7367.1|7365.1|7364.1|4579
1734437400000|2024-12-17 12:10:00|7366.3|7365.3|7365.3|7364.3|7366.8|7365.8|7363.3|7362.3|211
1734437700000|2024-12-17 12:15:00|7365.1|7364.1|7363.8|7362.8|7365.3|7364.3|7362.6|7361.6|108
1734438000000|2024-12-17 12:20:00|7364.1|7363.1|7359.8|7358.8|7364.3|7363.3|7359.3|7358.3|146
1734438300000|2024-12-17 12:25:00|7359.6|7358.6|7360.3|7359.3|7361.8|7360.8|7359.1|7358.1|2685
1734438600000|2024-12-17 12:30:00|7360.8|7359.8|7362.8|7361.8|7366.8|7365.8|7359.1|7358.1|18694
1734438900000|2024-12-17 12:35:00|7362.6|7361.6|7362.6|7361.6|7366.8|7365.8|7360.1|7359.1|265
1734439200000|2024-12-17 12:40:00|7363.5|7362.5|7370.7|7369.7|7372.7|7371.7|7362.5|7361.5|173
1734439500000|2024-12-17 12:45:00|7370.5|7369.5|7370.2|7369.2|7372|7371|7368.5|7367.5|164
1734439800000|2024-12-17 12:50:00|7370|7369|7365.2|7364.2|7370.2|7369.2|7365|7364|600
1734440100000|2024-12-17 12:55:00|7364.5|7363.5|7363.7|7362.7|7365.7|7364.7|7363|7362|261
1734440400000|2024-12-17 13:00:00|7363.5|7362.5|7356.7|7355.7|7364.5|7363.5|7356|7355|230
1734440700000|2024-12-17 13:05:00|7356.5|7355.5|7357.2|7356.2|7359.7|7358.7|7354.2|7353.2|1424
1734441000000|2024-12-17 13:10:00|7357|7356|7357.7|7356.7|7358.2|7357.2|7355.7|7354.7|216
1734441300000|2024-12-17 13:15:00|7357.5|7356.5|7361|7360|7361.2|7360.2|7356.7|7355.7|283
1734441600000|2024-12-17 13:20:00|7360.7|7359.7|7357.2|7356.2|7362.7|7361.7|7357.2|7356.2|4211
1734441900000|2024-12-17 13:25:00|7357|7356|7358.2|7357.2|7359.2|7358.2|7356.7|7355.7|201
1734442200000|2024-12-17 13:30:00|7359.5|7358.5|7360.2|7359.2|7360.7|7359.7|7355.7|7354.7|2236
1734442500000|2024-12-17 13:35:00|7360|7359|7360.2|7359.2|7360.7|7359.7|7355.5|7354.5|183
1734442800000|2024-12-17 13:40:00|7360.5|7359.5|7362.2|7361.2|7363.5|7362.5|7359.5|7358.5|184
1734443100000|2024-12-17 13:45:00|7362.7|7361.7|7366.2|7365.2|7367.7|7366.7|7362.7|7361.7|287
1734443400000|2024-12-17 13:50:00|7366.5|7365.5|7369.2|7368.2|7371.5|7370.5|7364.5|7363.5|352
1734443700000|2024-12-17 13:55:00|7369|7368|7370.2|7369.2|7371|7370|7367.7|7366.7|219
1734444000000|2024-12-17 14:00:00|7369.7|7368.7|7371.2|7370.2|7374|7373|7367.2|7366.2|243
1734444300000|2024-12-17 14:05:00|7371.5|7370.5|7367.7|7366.7|7373|7372|7365.5|7364.5|499
1734444600000|2024-12-17 14:10:00|7367.5|7366.5|7366|7365|7370.2|7369.2|7365.7|7364.7|698
1734444900000|2024-12-17 14:15:00|7366.2|7365.2|7366.2|7365.2|7368.7|7367.7|7364.7|7363.7|175
1734445200000|2024-12-17 14:20:00|7366|7365|7366|7365|7367.7|7366.7|7364|7363|202
1734445500000|2024-12-17 14:25:00|7365.7|7364.7|7362.2|7361.2|7366.5|7365.5|7361.7|7360.7|256
1734445800000|2024-12-17 14:30:00|7362|7361|7365.2|7364.2|7366.5|7365.5|7359.5|7358.5|418
1734446100000|2024-12-17 14:35:00|7365|7364|7364.2|7363.2|7367|7366|7360|7359|419
1734446400000|2024-12-17 14:40:00|7364.5|7363.5|7358.7|7357.7|7365.7|7364.7|7357.7|7356.7|479
1734446700000|2024-12-17 14:45:00|7358.5|7357.5|7365.7|7364.7|7365.7|7364.7|7356.5|7355.5|926
1734447000000|2024-12-17 14:50:00|7366|7365|7371.5|7370.5|7372|7371|7363.5|7362.5|1269
1734447300000|2024-12-17 14:55:00|7371.7|7370.7|7369.2|7368.2|7373.2|7372.2|7368.2|7367.2|432
1734447600000|2024-12-17 15:00:00|7368.2|7367.2|7372.2|7371.2|7373.5|7372.5|7367.5|7366.5|667
1734447900000|2024-12-17 15:05:00|7372|7371|7374.7|7373.7|7376|7375|7369.7|7368.7|451
1734448200000|2024-12-17 15:10:00|7373.8|7372.8|7374.3|7373.3|7376.3|7375.3|7371.3|7370.3|429
1734448500000|2024-12-17 15:15:00|7374.8|7373.8|7378.8|7377.8|7380.6|7379.6|7373.8|7372.8|467
1734448800000|2024-12-17 15:20:00|7378.6|7377.6|7376.1|7375.1|7379.6|7378.6|7370.3|7369.3|506
1734449100000|2024-12-17 15:25:00|7375.8|7374.8|7375.3|7374.3|7379.1|7378.1|7372.8|7371.8|561
1734449400000|2024-12-17 15:30:00|7374.8|7373.8|7380.8|7379.8|7381.1|7380.1|7374.6|7373.6|2351
1734449700000|2024-12-17 15:35:00|7382.8|7381.8|7380.1|7379.1|7382.8|7381.8|7377.1|7376.1|2661
1734450000000|2024-12-17 15:40:00|7379.8|7378.8|7375.8|7374.8|7381.1|7380.1|7374.6|7373.6|462
1734450300000|2024-12-17 15:45:00|7376.1|7375.1|7373.1|7372.1|7377.1|7376.1|7373.1|7372.1|476
1734450600000|2024-12-17 15:50:00|7373.3|7372.3|7377.3|7376.3|7377.6|7376.6|7373.1|7372.1|592
1734450900000|2024-12-17 15:55:00|7377.6|7376.6|7374.3|7373.3|7377.6|7376.6|7374.1|7373.1|550
1734451200000|2024-12-17 16:00:00|7374.1|7373.1|7376.8|7375.8|7377.8|7376.8|7373.6|7372.6|619
1734451500000|2024-12-17 16:05:00|7376.6|7375.6|7373.8|7372.8|7376.6|7375.6|7372.3|7371.3|3336
1734451800000|2024-12-17 16:10:00|7374.1|7373.1|7369.8|7368.8|7374.1|7373.1|7368.6|7367.6|419
1734452100000|2024-12-17 16:15:00|7369.6|7368.6|7368.3|7367.3|7372.1|7371.1|7366.1|7365.1|728
1734452400000|2024-12-17 16:20:00|7368.6|7367.6|7363.8|7362.8|7369.6|7368.6|7363.8|7362.8|1478
1734452700000|2024-12-17 16:25:00|7364.1|7363.1|7364.8|7363.8|7365.1|7364.1|7361.6|7360.6|1972
1734453000000|2024-12-17 16:30:00|7365.3|7363.3|7364.8|7362.8|7369.1|7367.1|7364.1|7362.1|1595
1734453300000|2024-12-17 16:35:00|7364.6|7362.6|7377.1|7375.1|7377.1|7375.1|7364.6|7362.6|1161
1734453600000|2024-12-17 16:40:00|7377.3|7375.3|7371.8|7369.8|7377.3|7375.3|7371.3|7369.3|316
1734453900000|2024-12-17 16:45:00|7371.6|7369.6|7374.6|7372.6|7374.8|7372.8|7370.3|7368.3|263
1734454200000|2024-12-17 16:50:00|7376.1|7374.1|7377.8|7375.8|7378.3|7376.3|7375.1|7373.1|203
1734454500000|2024-12-17 16:55:00|7378.1|7376.1|7381.1|7379.1|7381.1|7379.1|7377.6|7375.6|182
1734454800000|2024-12-17 17:00:00|7381.3|7379.3|7379.6|7377.6|7381.6|7379.6|7378.6|7376.6|114
1734455100000|2024-12-17 17:05:00|7379.8|7377.8|7381.1|7379.1|7381.6|7379.6|7378.6|7376.6|80
1734455400000|2024-12-17 17:10:00|7380.6|7378.6|7381.3|7379.3|7381.3|7379.3|7379.6|7377.6|111
1734455700000|2024-12-17 17:15:00|7381.6|7379.6|7379.3|7377.3|7381.6|7379.6|7377.8|7375.8|81
1734456000000|2024-12-17 17:20:00|7379.6|7377.6|7379.8|7377.8|7381.1|7379.1|7379.3|7377.3|27
1734456300000|2024-12-17 17:25:00|7380.1|7378.1|7380.3|7378.3|7380.8|7378.8|7379.3|7377.3|614
1734456600000|2024-12-17 17:30:00|7380.6|7378.6|7382.3|7380.3|7382.3|7380.3|7379.3|7377.3|91
1734456900000|2024-12-17 17:35:00|7382.1|7380.1|7385.6|7383.6|7385.6|7383.6|7381.3|7379.3|44
1734457200000|2024-12-17 17:40:00|7386.6|7384.6|7391.1|7389.1|7391.6|7389.6|7386.1|7384.1|289
1734457500000|2024-12-17 17:45:00|7391.3|7389.3|7390.3|7388.3|7391.6|7389.6|7388.1|7386.1|57
1734457800000|2024-12-17 17:50:00|7390.1|7388.1|7393.1|7391.1|7393.3|7391.3|7390.1|7388.1|117
1734458100000|2024-12-17 17:55:00|7393.3|7391.3|7395.6|7393.6|7395.6|7393.6|7393.3|7391.3|86
1734458400000|2024-12-17 18:00:00|7395.1|7393.1|7398.6|7396.6|7398.8|7396.8|7395.1|7393.1|670
1734458700000|2024-12-17 18:05:00|7398.3|7396.3|7394.3|7392.3|7398.3|7396.3|7394.3|7392.3|76
1734459000000|2024-12-17 18:10:00|7394.6|7392.6|7390.3|7388.3|7394.8|7392.8|7390.1|7388.1|41
1734459300000|2024-12-17 18:15:00|7390.6|7388.6|7387.8|7385.8|7390.8|7388.8|7386.1|7384.1|74
1734459600000|2024-12-17 18:20:00|7387.6|7385.6|7385.1|7383.1|7387.6|7385.6|7384.1|7382.1|96
1734459900000|2024-12-17 18:25:00|7385.3|7383.3|7386.1|7384.1|7386.6|7384.6|7385.1|7383.1|72
1734460200000|2024-12-17 18:30:00|7386.3|7384.3|7385.8|7383.8|7386.6|7384.6|7384.6|7382.6|42
1734460500000|2024-12-17 18:35:00|7385.6|7383.6|7386.3|7384.3|7386.6|7384.6|7384.3|7382.3|39
1734460800000|2024-12-17 18:40:00|7386.1|7384.1|7386.8|7384.8|7387.8|7385.8|7386.1|7384.1|59
1734461100000|2024-12-17 18:45:00|7387.3|7385.3|7387.1|7385.1|7389.1|7387.1|7386.8|7384.8|42
1734461400000|2024-12-17 18:50:00|7387.3|7385.3|7390.1|7388.1|7390.8|7388.8|7386.8|7384.8|21
1734461700000|2024-12-17 18:55:00|7389.8|7387.8|7389.3|7387.3|7390.3|7388.3|7388.1|7386.1|49
1734462000000|2024-12-17 19:00:00|7388.8|7386.8|7386.8|7384.8|7389.6|7387.6|7386.6|7384.6|86
1734462300000|2024-12-17 19:05:00|7387.3|7385.3|7387.1|7385.1|7388.8|7386.8|7386.6|7384.6|32
1734462600000|2024-12-17 19:10:00|7386.8|7384.8|7387.8|7385.8|7387.8|7385.8|7385.6|7383.6|35
1734462900000|2024-12-17 19:15:00|7387.6|7385.6|7386.8|7384.8|7388.1|7386.1|7386.6|7384.6|30
1734463200000|2024-12-17 19:20:00|7386.6|7384.6|7386.1|7384.1|7386.8|7384.8|7385.6|7383.6|38
1734463500000|2024-12-17 19:25:00|7385.8|7383.8|7385.8|7383.8|7387.3|7385.3|7385.1|7383.1|54
1734463800000|2024-12-17 19:30:00|7385.6|7383.6|7383.1|7381.1|7385.8|7383.8|7382.1|7380.1|116
1734464100000|2024-12-17 19:35:00|7383.3|7381.3|7381.3|7379.3|7383.6|7381.6|7381.1|7379.1|65
1734464400000|2024-12-17 19:40:00|7381.1|7379.1|7381.6|7379.6|7382.1|7380.1|7379.1|7377.1|48
1734464700000|2024-12-17 19:45:00|7381.3|7379.3|7379.6|7377.6|7381.8|7379.8|7378.8|7376.8|76
1734465000000|2024-12-17 19:50:00|7379.3|7377.3|7379.6|7377.6|7380.6|7378.6|7378.8|7376.8|25
1734465300000|2024-12-17 19:55:00|7379.8|7377.8|7379.8|7377.8|7380.6|7378.6|7379.6|7377.6|27
1734465600000|2024-12-17 20:00:00|7379.6|7377.6|7375.8|7373.8|7379.8|7377.8|7375.6|7373.6|178
1734465900000|2024-12-17 20:05:00|7376.1|7374.1|7374.8|7372.8|7376.3|7374.3|7373.1|7371.1|72
1734466200000|2024-12-17 20:10:00|7375.1|7373.1|7373.3|7371.3|7375.8|7373.8|7372.6|7370.6|62
1734466500000|2024-12-17 20:15:00|7373.1|7371.1|7370.1|7368.1|7373.3|7371.3|7370.1|7368.1|133
1734466800000|2024-12-17 20:20:00|7369.6|7367.6|7368.8|7366.8|7370.1|7368.1|7368.1|7366.1|277
1734467100000|2024-12-17 20:25:00|7368.6|7366.6|7368.8|7366.8|7369.3|7367.3|7367.1|7365.1|110
1734467400000|2024-12-17 20:30:00|7369.3|7367.3|7369.8|7367.8|7370.6|7368.6|7367.1|7365.1|166
1734467700000|2024-12-17 20:35:00|7369.6|7367.6|7369.6|7367.6|7370.6|7368.6|7368.1|7366.1|146
1734468000000|2024-12-17 20:40:00|7369.3|7367.3|7371.3|7369.3|7371.3|7369.3|7368.6|7366.6|84
1734468300000|2024-12-17 20:45:00|7371.1|7369.1|7371.3|7369.3|7375.1|7373.1|7371.1|7369.1|112
1734468600000|2024-12-17 20:50:00|7371.6|7369.6|7377.3|7375.3|7378.8|7376.8|7371.3|7369.3|148
1734468900000|2024-12-17 20:55:00|7377.1|7375.1|7362.8|7360.8|7377.1|7375.1|7362.3|7360.3|816
1734469200000|2024-12-17 21:00:00|7364.3|7360.3|7358.7|7354.7|7364.3|7360.3|7358|7354|41992
1734469500000|2024-12-17 21:05:00|7358.4|7354.4|7359.7|7355.7|7360.3|7356.3|7358.4|7354.4|0
1734469800000|2024-12-17 21:10:00|7359.8|7355.8|7360.7|7356.7|7361.7|7357.7|7359.4|7355.4|0
1734470100000|2024-12-17 21:15:00|7360.8|7356.8|7361.2|7357.2|7361.5|7357.5|7359.5|7355.5|0
1734470400000|2024-12-17 21:20:00|7361.5|7357.5|7367.6|7363.6|7367.9|7363.9|7361.2|7357.2|0
1734470700000|2024-12-17 21:25:00|7367.7|7363.7|7366.7|7362.7|7368.8|7364.8|7366.7|7362.7|0
1734471000000|2024-12-17 21:30:00|7366.6|7362.6|7367|7363|7367.9|7363.9|7366.4|7362.4|0
1734471300000|2024-12-17 21:35:00|7366.7|7362.7|7364.3|7360.3|7366.7|7362.7|7364|7360|0
1734471600000|2024-12-17 21:40:00|7364|7360|7362.5|7358.5|7364.1|7360.1|7362.5|7358.5|0
1734471900000|2024-12-17 21:45:00|7362.6|7358.6|7363.6|7359.6|7364.2|7360.2|7361.5|7357.5|0
1734472200000|2024-12-17 21:50:00|7363.9|7359.9|7364.6|7360.6|7365.5|7361.5|7362.7|7358.7|0
1734472500000|2024-12-17 21:55:00|7364.9|7360.9|7363.2|7359.2|7364.9|7360.9|7363|7359|0
1734472800000|2024-12-17 22:00:00|7363.5|7359.5|7363.2|7359.2|7363.5|7359.5|7363|7359|0
1734473100000|2024-12-17 22:05:00|7363|7359|7363.3|7359.3|7363.6|7359.6|7363|7359|0
1734473400000|2024-12-17 22:10:00|7363.4|7359.4|7363.4|7359.4|7363.4|7359.4|7363.4|7359.4|0
1734473700000|2024-12-17 22:15:00|7363.2|7359.2|7363.2|7359.2|7363.2|7359.2|7363.2|7359.2|0
1734474000000|2024-12-17 22:20:00|7363.3|7359.3|7363.4|7359.4|7363.4|7359.4|7363.3|7359.3|0
1734474300000|2024-12-17 22:25:00|7363.8|7359.8|7364.7|7360.7|7364.7|7360.7|7363.8|7359.8|0
1734474600000|2024-12-17 22:30:00|7364.2|7360.2|7364.7|7360.7|7364.7|7360.7|7364.2|7360.2|0
1734474900000|2024-12-17 22:35:00|7365|7361|7364.7|7360.7|7365|7361|7364.7|7360.7|0
1734475200000|2024-12-17 22:40:00|7364.9|7360.9|7364|7360|7364.9|7360.9|7363.7|7359.7|0
1734475500000|2024-12-17 22:45:00|7364.1|7360.1|7364.1|7360.1|7364.3|7360.3|7364|7360|0
1734475800000|2024-12-17 22:50:00|7364.3|7360.3|7364.4|7360.4|7364.6|7360.6|7364.3|7360.3|0
1734476100000|2024-12-17 22:55:00|7364.6|7360.6|7365|7361|7365.5|7361.5|7364.4|7360.4|0
1734476400000|2024-12-17 23:00:00|7365.1|7361.1|7349.6|7345.6|7366.5|7362.5|7349.6|7345.6|0
1734476700000|2024-12-17 23:05:00|7349.7|7345.7|7358.5|7354.5|7358.7|7354.7|7349.6|7345.6|0
1734477000000|2024-12-17 23:10:00|7358.8|7354.8|7357.7|7353.7|7359.4|7355.4|7357.3|7353.3|0
1734477300000|2024-12-17 23:15:00|7357.9|7353.9|7359.2|7355.2|7360.1|7356.1|7357.3|7353.3|0
1734477600000|2024-12-17 23:20:00|7359|7355|7358.3|7354.3|7359.2|7355.2|7357.7|7353.7|0
1734477900000|2024-12-17 23:25:00|7358|7354|7360.1|7356.1|7360.1|7356.1|7357.7|7353.7|0
1734478200000|2024-12-17 23:30:00|7360.4|7356.4|7360.4|7356.4|7361.7|7357.7|7359.7|7355.7|0
1734478500000|2024-12-17 23:35:00|7360.3|7356.3|7361.7|7357.7|7362|7358|7360.3|7356.3|0
1734478800000|2024-12-17 23:40:00|7361.6|7357.6|7362.2|7358.2|7362.3|7358.3|7360.8|7356.8|0
1734479100000|2024-12-17 23:45:00|7362.3|7358.3|7363.5|7359.5|7364.1|7360.1|7362|7358|0
1734479400000|2024-12-17 23:50:00|7363.2|7359.2|7363.2|7359.2|7364.1|7360.1|7363.2|7359.2|0
1734479700000|2024-12-17 23:55:00|7363.3|7359.3|7362.5|7358.5|7363.5|7359.5|7362.3|7358.3|0
1734480000000|2024-12-18 00:00:00|7362.6|7358.6|7363.6|7359.6|7363.7|7359.7|7361.8|7357.8|0
1734480300000|2024-12-18 00:05:00|7363.5|7359.5|7366.5|7362.5|7366.8|7362.8|7363.3|7359.3|0
1734480600000|2024-12-18 00:10:00|7366.2|7362.2|7368.9|7364.9|7368.9|7364.9|7364.6|7360.6|0
1734480900000|2024-12-18 00:15:00|7368.6|7364.6|7362.6|7359.6|7368.6|7364.6|7362.6|7359.6|0
1734481200000|2024-12-18 00:20:00|7361.2|7358.2|7362.6|7359.6|7362.6|7359.6|7359.7|7356.7|0
1734481500000|2024-12-18 00:25:00|7361.2|7358.2|7361.1|7358.1|7361.9|7358.9|7361.1|7358.1|0
1734481800000|2024-12-18 00:30:00|7362.5|7359.5|7363.9|7360.9|7364|7361|7362.5|7359.5|0
1734482100000|2024-12-18 00:35:00|7364|7361|7362.5|7359.5|7365.4|7362.4|7362.5|7359.5|0
1734482400000|2024-12-18 00:40:00|7364|7361|7361.1|7358.1|7364|7361|7360.4|7357.4|0
1734482700000|2024-12-18 00:45:00|7359.6|7356.6|7359.6|7356.6|7361.1|7358.1|7359.6|7356.6|0
1734483000000|2024-12-18 00:50:00|7360.4|7357.4|7361.1|7358.1|7361.1|7358.1|7360.4|7357.4|0
1734483300000|2024-12-18 00:55:00|7359.6|7356.6|7359.7|7356.7|7359.7|7356.7|7358.2|7355.2|0
1734483600000|2024-12-18 01:00:00|7361.1|7358.1|7359.7|7356.7|7362.6|7359.6|7359.7|7356.7|0
1734483900000|2024-12-18 01:05:00|7360.4|7357.4|7361.2|7358.2|7361.2|7358.2|7359.7|7356.7|0
1734484200000|2024-12-18 01:10:00|7361.3|7358.3|7361.3|7358.3|7362|7359|7361.2|7358.2|0
1734484500000|2024-12-18 01:15:00|7362|7359|7362.9|7359.9|7362.9|7359.9|7361.3|7358.3|0
1734484800000|2024-12-18 01:20:00|7362.2|7359.2|7361.4|7358.4|7362.9|7359.9|7361.4|7358.4|0
1734485100000|2024-12-18 01:25:00|7361.5|7358.5|7361.5|7358.5|7362.9|7359.9|7360|7357|0
1734485400000|2024-12-18 01:30:00|7362.2|7359.2|7360.1|7357.1|7362.2|7359.2|7360.1|7357.1|0
1734485700000|2024-12-18 01:35:00|7358.6|7355.6|7358.7|7355.7|7360.2|7357.2|7358.6|7355.6|0
1734486000000|2024-12-18 01:40:00|7359.4|7356.4|7361.7|7358.7|7361.7|7358.7|7358.7|7355.7|0
1734486300000|2024-12-18 01:45:00|7361.6|7358.6|7360.2|7357.2|7361.6|7358.6|7360.2|7357.2|0
1734486600000|2024-12-18 01:50:00|7358.8|7355.8|7360.2|7357.2|7360.2|7357.2|7358.8|7355.8|0
1734486900000|2024-12-18 01:55:00|7360.3|7357.3|7360.3|7357.3|7360.3|7357.3|7360.2|7357.2|0
1734487200000|2024-12-18 02:00:00|7361.7|7358.7|7360.3|7357.3|7361.7|7358.7|7358.8|7355.8|0
1734487500000|2024-12-18 02:05:00|7361.7|7358.7|7361.8|7358.8|7363.2|7360.2|7360.3|7357.3|0
1734487800000|2024-12-18 02:10:00|7360.4|7357.4|7363.3|7360.3|7363.3|7360.3|7360.3|7357.3|0
1734488100000|2024-12-18 02:15:00|7362.5|7359.5|7363.4|7360.4|7363.4|7360.4|7362.5|7359.5|0
1734488400000|2024-12-18 02:20:00|7361.9|7358.9|7363.4|7360.4|7363.4|7360.4|7361.9|7358.9|0
1734488700000|2024-12-18 02:25:00|7361.9|7358.9|7361.9|7358.9|7361.9|7358.9|7361.9|7358.9|0
1734489000000|2024-12-18 02:30:00|7360.5|7357.5|7360.5|7357.5|7360.5|7357.5|7360.5|7357.5|0
1734489300000|2024-12-18 02:35:00|7359.1|7356.1|7359.1|7356.1|7359.1|7356.1|7359|7356|0
1734489600000|2024-12-18 02:40:00|7359|7356|7359.1|7356.1|7359.1|7356.1|7359|7356|0
1734489900000|2024-12-18 02:45:00|7360.5|7357.5|7359.1|7356.1|7360.5|7357.5|7359.1|7356.1|0
1734490200000|2024-12-18 02:50:00|7360.5|7357.5|7359.1|7356.1|7360.5|7357.5|7359.1|7356.1|0
1734490800000|2024-12-18 03:00:00|7357.7|7354.7|7359.1|7356.1|7359.1|7356.1|7357.7|7354.7|0
1734491100000|2024-12-18 03:05:00|7357.7|7354.7|7357.7|7354.7|7359.1|7356.1|7357.7|7354.7|0
1734491400000|2024-12-18 03:10:00|7357.6|7354.6|7356.2|7353.2|7357.6|7354.6|7356.2|7353.2|0
1734491700000|2024-12-18 03:15:00|7356.1|7353.1|7356.2|7353.2|7356.2|7353.2|7356.1|7353.1|0
1734492000000|2024-12-18 03:20:00|7356.4|7353.4|7356.4|7353.4|7356.4|7353.4|7356.4|7353.4|0
1734492300000|2024-12-18 03:25:00|7356.3|7353.3|7354.9|7351.9|7356.3|7353.3|7353.4|7350.4|0
1734492600000|2024-12-18 03:30:00|7353.4|7350.4|7352|7349|7353.4|7350.4|7350.5|7347.5|0
1734492900000|2024-12-18 03:35:00|7353.4|7350.4|7354.9|7351.9|7354.9|7351.9|7352|7349|0
1734493200000|2024-12-18 03:40:00|7356.4|7353.4|7354.9|7351.9|7356.4|7353.4|7354.9|7351.9|0
1734493500000|2024-12-18 03:45:00|7356.4|7353.4|7354.9|7351.9|7356.4|7353.4|7353.5|7350.5|0
1734493800000|2024-12-18 03:50:00|7354.2|7351.2|7353.3|7350.3|7354.8|7351.8|7353.3|7350.3|0
1734494100000|2024-12-18 03:55:00|7351.9|7348.9|7353.3|7350.3|7354.8|7351.8|7351.9|7348.9|0
1734494400000|2024-12-18 04:00:00|7353.4|7350.4|7354.8|7351.8|7354.8|7351.8|7353.4|7350.4|0
1734494700000|2024-12-18 04:05:00|7353.3|7350.3|7351.9|7348.9|7353.4|7350.4|7351.9|7348.9|0
1734495000000|2024-12-18 04:10:00|7350.4|7347.4|7352|7349|7352|7349|7350.4|7347.4|0
1734495300000|2024-12-18 04:15:00|7353.4|7350.4|7353.4|7350.4|7353.5|7350.5|7353.4|7350.4|0
1734495600000|2024-12-18 04:20:00|7354.9|7351.9|7355|7352|7355|7352|7353.5|7350.5|0
1734495900000|2024-12-18 04:25:00|7355.7|7352.7|7356.3|7353.3|7356.4|7353.4|7354.9|7351.9|0
1734496200000|2024-12-18 04:30:00|7357.1|7354.1|7357.9|7354.9|7357.9|7354.9|7357.1|7354.1|0
1734496500000|2024-12-18 04:35:00|7358|7355|7358|7355|7359.5|7356.5|7357.9|7354.9|0
1734496800000|2024-12-18 04:40:00|7356.6|7353.6|7358|7355|7358|7355|7356.6|7353.6|0
1734497100000|2024-12-18 04:45:00|7357.9|7354.9|7356.5|7353.5|7357.9|7354.9|7356.5|7353.5|0
1734497400000|2024-12-18 04:50:00|7357.2|7354.2|7357.9|7354.9|7358|7355|7357.2|7354.2|0
1734498000000|2024-12-18 05:00:00|7357.2|7354.2|7357.2|7354.2|7357.9|7354.9|7356.4|7353.4|0
1734498300000|2024-12-18 05:05:00|7357.1|7354.1|7356.4|7353.4|7357.9|7354.9|7356.4|7353.4|0
1734498600000|2024-12-18 05:10:00|7355|7352|7356.4|7353.4|7356.4|7353.4|7354.9|7351.9|0
1734499200000|2024-12-18 05:20:00|7357.9|7354.9|7357.9|7354.9|7358.6|7355.6|7357.9|7354.9|0
1734499500000|2024-12-18 05:25:00|7359.3|7356.3|7359.3|7356.3|7359.3|7356.3|7357.9|7354.9|0
1734500100000|2024-12-18 05:35:00|7357.9|7354.9|7357.9|7354.9|7359.3|7356.3|7357.9|7354.9|0
1734500400000|2024-12-18 05:40:00|7359.4|7356.4|7360.8|7357.8|7360.8|7357.8|7359.4|7356.4|0
1734500700000|2024-12-18 05:45:00|7360.9|7357.9|7363.8|7360.8|7363.8|7360.8|7360.9|7357.9|0
1734501300000|2024-12-18 05:55:00|7363.7|7360.7|7363.8|7360.8|7365.2|7362.2|7363.7|7360.7|0
1734501600000|2024-12-18 06:00:00|7365.2|7362.2|7366.7|7363.7|7366.7|7363.7|7365.2|7362.2|0
1734501900000|2024-12-18 06:05:00|7368.2|7365.2|7369.6|7366.6|7369.7|7366.7|7368.2|7365.2|0
1734502200000|2024-12-18 06:10:00|7369.5|7366.5|7370.5|7367.5|7371.1|7368.1|7369.5|7366.5|0
1734502500000|2024-12-18 06:15:00|7370.4|7367.4|7370.6|7367.6|7370.6|7367.6|7370.4|7367.4|0
1734502800000|2024-12-18 06:20:00|7369.2|7366.2|7369.1|7366.1|7369.2|7366.2|7369.1|7366.1|0
1734503100000|2024-12-18 06:25:00|7369|7366|7367.8|7364.8|7369.1|7366.1|7367.6|7364.6|0
1734503400000|2024-12-18 06:30:00|7367.7|7364.7|7364.8|7361.8|7367.7|7364.7|7364.8|7361.8|0
1734503700000|2024-12-18 06:35:00|7363.4|7360.4|7364|7361|7364|7361|7363.2|7360.2|0
1734504000000|2024-12-18 06:40:00|7363.2|7360.2|7366.2|7363.2|7366.2|7363.2|7363.2|7360.2|0
1734504300000|2024-12-18 06:45:00|7367.6|7364.6|7367.6|7364.6|7369.1|7366.1|7367.6|7364.6|0
1734504600000|2024-12-18 06:50:00|7366.2|7363.2|7366.2|7363.2|7367.6|7364.6|7366.2|7363.2|0
1734504900000|2024-12-18 06:55:00|7367.6|7364.6|7370.5|7367.5|7370.5|7367.5|7367.6|7364.6|0
1734505200000|2024-12-18 07:00:00|7369.8|7366.8|7373.3|7371.3|7375.3|7373.3|7367|7365|282
1734505500000|2024-12-18 07:05:00|7373|7371|7375.3|7373.3|7375.3|7373.3|7371.3|7369.3|58
1734505800000|2024-12-18 07:10:00|7375|7373|7375.5|7373.5|7375.8|7373.8|7374.5|7372.5|80
1734506100000|2024-12-18 07:15:00|7375.3|7373.3|7376.5|7374.5|7377.5|7375.5|7373.3|7371.3|45
1734506400000|2024-12-18 07:20:00|7376.3|7374.3|7375.5|7373.5|7376.5|7374.5|7374.5|7372.5|21
1734506700000|2024-12-18 07:25:00|7375.3|7373.3|7375.5|7373.5|7375.8|7373.8|7374.3|7372.3|38
1734507000000|2024-12-18 07:30:00|7375.3|7373.3|7376|7374|7377.3|7375.3|7375.3|7373.3|79
1734507300000|2024-12-18 07:35:00|7376.3|7374.3|7377.8|7375.8|7378.5|7376.5|7376|7374|54
1734507600000|2024-12-18 07:40:00|7377.5|7375.5|7373.8|7371.8|7378|7376|7373.8|7371.8|47
1734507900000|2024-12-18 07:45:00|7373.5|7371.5|7375.3|7373.3|7376.8|7374.8|7372.8|7370.8|52
1734508200000|2024-12-18 07:50:00|7375|7373|7374|7372|7378.3|7376.3|7373.3|7371.3|51
1734508500000|2024-12-18 07:55:00|7374.3|7372.3|7377.8|7375.8|7380.8|7378.8|7373|7371|1029
1734508800000|2024-12-18 08:00:00|7377.3|7376.3|7377.8|7376.8|7389|7388|7377.3|7376.3|1352
1734509100000|2024-12-18 08:05:00|7378|7377|7366.5|7365.5|7378.3|7377.3|7366.5|7365.5|647
1734509400000|2024-12-18 08:10:00|7366.8|7365.8|7363.8|7362.8|7368|7367|7362.3|7361.3|608
1734509700000|2024-12-18 08:15:00|7363.5|7362.5|7365.3|7364.3|7368.5|7367.5|7362.8|7361.8|356
1734510000000|2024-12-18 08:20:00|7364.8|7363.8|7366|7365|7366.5|7365.5|7359.5|7358.5|351
1734510300000|2024-12-18 08:25:00|7366.3|7365.3|7370|7369|7371|7370|7363.5|7362.5|271
1734510600000|2024-12-18 08:30:00|7370.3|7369.3|7376.5|7375.5|7377.8|7376.8|7369.5|7368.5|1831
1734510900000|2024-12-18 08:35:00|7376.3|7375.3|7379.5|7378.5|7382.8|7381.8|7373.5|7372.5|303
1734511200000|2024-12-18 08:40:00|7379.3|7378.3|7368.5|7367.5|7379.8|7378.8|7368.5|7367.5|2267
1734511500000|2024-12-18 08:45:00|7368.3|7367.3|7375.8|7374.8|7376|7375|7366.8|7365.8|320
1734511800000|2024-12-18 08:50:00|7376|7375|7370.5|7369.5|7376|7375|7370|7369|385
1734512100000|2024-12-18 08:55:00|7370.8|7369.8|7375|7374|7377.8|7376.8|7369.5|7368.5|641
1734512400000|2024-12-18 09:00:00|7374.5|7373.5|7375|7374|7377.3|7376.3|7371.5|7370.5|1323
1734512700000|2024-12-18 09:05:00|7375.8|7374.8|7377|7376|7377|7376|7372.3|7371.3|1041
1734513000000|2024-12-18 09:10:00|7376.8|7375.8|7384.8|7383.8|7384.8|7383.8|7375.5|7374.5|434
1734513300000|2024-12-18 09:15:00|7384.5|7383.5|7384|7383|7386.8|7385.8|7381|7380|1133
1734513600000|2024-12-18 09:20:00|7383.8|7382.8|7388.8|7387.8|7390.5|7389.5|7383|7382|435
1734513900000|2024-12-18 09:25:00|7389|7388|7378.8|7377.8|7389|7388|7377.5|7376.5|235
1734514200000|2024-12-18 09:30:00|7378.5|7377.5|7386|7385|7386.8|7385.8|7377|7376|230
1734514500000|2024-12-18 09:35:00|7385.8|7384.8|7381|7380|7387.5|7386.5|7381|7380|176
1734514800000|2024-12-18 09:40:00|7381.3|7380.3|7387.5|7386.5|7388.5|7387.5|7381|7380|143
1734515100000|2024-12-18 09:45:00|7387.3|7386.3|7386.5|7385.5|7390.5|7389.5|7384.5|7383.5|221
1734515400000|2024-12-18 09:50:00|7386.8|7385.8|7388.3|7387.3|7388.5|7387.5|7385.5|7384.5|192
1734515700000|2024-12-18 09:55:00|7388|7387|7382.5|7381.5|7388|7387|7382|7381|257
1734516000000|2024-12-18 10:00:00|7382.3|7381.3|7385|7384|7385|7384|7380.5|7379.5|373
1734516300000|2024-12-18 10:05:00|7385.3|7384.3|7382|7381|7385.3|7384.3|7378|7377|352
1734516600000|2024-12-18 10:10:00|7382.3|7381.3|7388.3|7387.3|7389.5|7388.5|7381.8|7380.8|279
1734516900000|2024-12-18 10:15:00|7388|7387|7388.5|7387.5|7391|7390|7385.3|7384.3|760
1734517200000|2024-12-18 10:20:00|7388.3|7387.3|7385.8|7384.8|7388.3|7387.3|7384.3|7383.3|155
1734517500000|2024-12-18 10:25:00|7386|7385|7385.3|7384.3|7388|7387|7382.8|7381.8|320
1734517800000|2024-12-18 10:30:00|7385|7384|7379.8|7378.8|7386.8|7385.8|7379.3|7378.3|1079
1734518100000|2024-12-18 10:35:00|7379.5|7378.5|7384.8|7383.8|7385.3|7384.3|7379.3|7378.3|214
1734518400000|2024-12-18 10:40:00|7384.5|7383.5|7384.5|7383.5|7386.8|7385.8|7383.8|7382.8|85
1734518700000|2024-12-18 10:45:00|7384.3|7383.3|7387.5|7386.5|7390.5|7389.5|7384|7383|741
1734519000000|2024-12-18 10:50:00|7387.3|7386.3|7388|7387|7388.5|7387.5|7385.5|7384.5|291
1734519300000|2024-12-18 10:55:00|7387.8|7386.8|7388|7387|7388.5|7387.5|7385.3|7384.3|121
1734519600000|2024-12-18 11:00:00|7388.3|7387.3|7393|7392|7393.5|7392.5|7385.8|7384.8|102
1734519900000|2024-12-18 11:05:00|7393.3|7392.3|7396.8|7395.8|7396.8|7395.8|7390.8|7389.8|315
1734520200000|2024-12-18 11:10:00|7397|7396|7390.8|7389.8|7397.5|7396.5|7389.8|7388.8|370
1734520500000|2024-12-18 11:15:00|7390.5|7389.5|7393.5|7392.5|7396|7395|7390.5|7389.5|339
1734520800000|2024-12-18 11:20:00|7393.8|7392.8|7395|7394|7395.3|7394.3|7392.5|7391.5|40
1734521100000|2024-12-18 11:25:00|7394.8|7393.8|7390.8|7389.8|7395.3|7394.3|7389.5|7388.5|313
1734521400000|2024-12-18 11:30:00|7390.5|7389.5|7389.3|7388.3|7392|7391|7387|7386|101
1734521700000|2024-12-18 11:35:00|7389|7388|7387.8|7386.8|7389|7388|7387|7386|757
1734522000000|2024-12-18 11:40:00|7388|7387|7386|7385|7389|7388|7385.5|7384.5|133
1734522300000|2024-12-18 11:45:00|7385.5|7384.5|7387|7386|7388.5|7387.5|7384|7383|1505
1734522600000|2024-12-18 11:50:00|7387.3|7386.3|7382.5|7381.5|7387.5|7386.5|7382.3|7381.3|249
1734522900000|2024-12-18 11:55:00|7382.3|7381.3|7378.5|7377.5|7383.5|7382.5|7377.8|7376.8|1018
1734523200000|2024-12-18 12:00:00|7378.3|7377.3|7384|7383|7384.5|7383.5|7377.3|7376.3|537
1734523500000|2024-12-18 12:05:00|7383.8|7382.8|7382.8|7381.8|7384.5|7383.5|7380.3|7379.3|106
1734523800000|2024-12-18 12:10:00|7383|7382|7387|7386|7387|7386|7382.5|7381.5|246
1734524100000|2024-12-18 12:15:00|7386.8|7385.8|7389|7388|7390.3|7389.3|7386.8|7385.8|70
1734524400000|2024-12-18 12:20:00|7388.8|7387.8|7389|7388|7389.3|7388.3|7386.8|7385.8|162
1734524700000|2024-12-18 12:25:00|7388.8|7387.8|7383.3|7382.3|7389|7388|7382.3|7381.3|159
1734525000000|2024-12-18 12:30:00|7383.5|7382.5|7381.5|7380.5|7383.8|7382.8|7380.8|7379.8|69
1734525300000|2024-12-18 12:35:00|7381.3|7380.3|7382|7381|7383.3|7382.3|7379.3|7378.3|94
1734525600000|2024-12-18 12:40:00|7382.3|7381.3|7381.8|7380.8|7383.8|7382.8|7381.1|7380.1|215
1734525900000|2024-12-18 12:45:00|7381.6|7380.6|7380.8|7379.8|7383.3|7382.3|7380.3|7379.3|732
1734526200000|2024-12-18 12:50:00|7379.8|7378.8|7380.3|7379.3|7381.8|7380.8|7378.8|7377.8|241
1734526500000|2024-12-18 12:55:00|7380.1|7379.1|7376.8|7375.8|7381.8|7380.8|7375.6|7374.6|346
1734526800000|2024-12-18 13:00:00|7376.6|7375.6|7370.1|7369.1|7376.6|7375.6|7369.8|7368.8|257
1734527100000|2024-12-18 13:05:00|7370.3|7369.3|7375.8|7374.8|7376.8|7375.8|7369.3|7368.3|215
1734527400000|2024-12-18 13:10:00|7375.6|7374.6|7371.8|7370.8|7375.6|7374.6|7370.1|7369.1|252
1734527700000|2024-12-18 13:15:00|7372.1|7371.1|7368.6|7367.6|7372.1|7371.1|7367.1|7366.1|245
1734528000000|2024-12-18 13:20:00|7368.3|7367.3|7370.1|7369.1|7370.3|7369.3|7363.8|7362.8|895
1734528300000|2024-12-18 13:25:00|7370.3|7369.3|7371.8|7370.8|7374.1|7373.1|7370.3|7369.3|171
1734528600000|2024-12-18 13:30:00|7372.1|7371.1|7372.3|7371.3|7374.8|7373.8|7371.1|7370.1|197
1734528900000|2024-12-18 13:35:00|7372.1|7371.1|7368.6|7367.6|7372.1|7371.1|7367.3|7366.3|182
1734529200000|2024-12-18 13:40:00|7368.8|7367.8|7365.1|7364.1|7368.8|7367.8|7363.6|7362.6|266
1734529500000|2024-12-18 13:45:00|7364.8|7363.8|7366.3|7365.3|7366.3|7365.3|7362.1|7361.1|234
1734529800000|2024-12-18 13:50:00|7366.1|7365.1|7370.8|7369.8|7371.3|7370.3|7365.3|7364.3|288
1734530100000|2024-12-18 13:55:00|7371.1|7370.1|7368.8|7367.8|7372.3|7371.3|7368.8|7367.8|716
1734530400000|2024-12-18 14:00:00|7369.1|7368.1|7365.8|7364.8|7371.6|7370.6|7365.3|7364.3|228
1734530700000|2024-12-18 14:05:00|7366.1|7365.1|7374.3|7373.3|7376.1|7375.1|7365.6|7364.6|1226
1734531000000|2024-12-18 14:10:00|7374.1|7373.1|7374.3|7373.3|7376.3|7375.3|7372.6|7371.6|4181
1734531300000|2024-12-18 14:15:00|7374.1|7373.1|7373.3|7372.3|7375.6|7374.6|7370.6|7369.6|345
1734531600000|2024-12-18 14:20:00|7373.1|7372.1|7372.8|7371.8|7374.8|7373.8|7372.3|7371.3|1347
1734531900000|2024-12-18 14:25:00|7373.1|7372.1|7372.8|7371.8|7373.6|7372.6|7369.8|7368.8|185
1734532200000|2024-12-18 14:30:00|7372.3|7371.3|7379.8|7378.8|7381.3|7380.3|7368.8|7367.8|554
1734532500000|2024-12-18 14:35:00|7379.6|7378.6|7387.1|7386.1|7387.3|7386.3|7377.8|7376.8|304
1734532800000|2024-12-18 14:40:00|7387.3|7386.3|7386.3|7385.3|7388.8|7387.8|7383.8|7382.8|281
1734533100000|2024-12-18 14:45:00|7386.1|7385.1|7393.8|7392.8|7394.6|7393.6|7384.8|7383.8|450
1734533400000|2024-12-18 14:50:00|7394.1|7393.1|7392.6|7391.6|7398.8|7397.8|7391.6|7390.6|317
1734533700000|2024-12-18 14:55:00|7392.8|7391.8|7385.3|7384.3|7392.8|7391.8|7383.6|7382.6|833
1734534000000|2024-12-18 15:00:00|7385.8|7384.8|7385.8|7384.8|7388.8|7387.8|7384.1|7383.1|1039
1734534300000|2024-12-18 15:05:00|7385.6|7384.6|7390.8|7389.8|7391.8|7390.8|7385.3|7384.3|276
1734534600000|2024-12-18 15:10:00|7390.6|7389.6|7396.1|7395.1|7396.6|7395.6|7390.1|7389.1|707
1734534900000|2024-12-18 15:15:00|7395.9|7394.9|7396.9|7395.9|7398.1|7397.1|7393.6|7392.6|271
1734535200000|2024-12-18 15:20:00|7397.1|7396.1|7393.6|7392.6|7398.4|7397.4|7391.6|7390.6|256
1734535500000|2024-12-18 15:25:00|7393.9|7392.9|7389.6|7388.6|7394.6|7393.6|7387.1|7386.1|1304
1734535800000|2024-12-18 15:30:00|7389.4|7388.4|7391.1|7390.1|7391.1|7390.1|7385.1|7384.1|1122
1734536100000|2024-12-18 15:35:00|7390.9|7389.9|7390.6|7389.6|7393.6|7392.6|7389.1|7388.1|1925
1734536400000|2024-12-18 15:40:00|7390.9|7389.9|7392.1|7391.1|7392.6|7391.6|7384.4|7383.4|271
1734536700000|2024-12-18 15:45:00|7391.9|7390.9|7396.4|7395.4|7396.6|7395.6|7389.1|7388.1|279
1734537000000|2024-12-18 15:50:00|7396.6|7395.6|7391.6|7390.6|7397.9|7396.9|7391.4|7390.4|367
1734537300000|2024-12-18 15:55:00|7391.9|7390.9|7390.9|7389.9|7395.1|7394.1|7390.9|7389.9|333
1734537600000|2024-12-18 16:00:00|7391.1|7390.1|7385.9|7384.9|7393.6|7392.6|7384.6|7383.6|365
1734537900000|2024-12-18 16:05:00|7385.6|7384.6|7380.9|7379.9|7385.9|7384.9|7380.1|7379.1|568
1734538200000|2024-12-18 16:10:00|7380.6|7379.6|7385.6|7384.6|7385.9|7384.9|7380.4|7379.4|410
1734538500000|2024-12-18 16:15:00|7385.4|7384.4|7384.1|7383.1|7387.1|7386.1|7382.4|7381.4|582
1734538800000|2024-12-18 16:20:00|7383.9|7382.9|7383.6|7382.6|7385.4|7384.4|7381.9|7380.9|466
1734539100000|2024-12-18 16:25:00|7383.9|7382.9|7390.9|7389.9|7393.1|7392.1|7383.1|7382.1|1452
1734539400000|2024-12-18 16:30:00|7391.4|7389.4|7386.4|7384.4|7393.9|7391.9|7386.1|7384.1|1554
1734539700000|2024-12-18 16:35:00|7385.9|7383.9|7384.4|7382.4|7387.4|7385.4|7383.9|7381.9|1089
1734540000000|2024-12-18 16:40:00|7383.6|7381.6|7386.9|7384.9|7388.4|7386.4|7383.4|7381.4|872
1734540300000|2024-12-18 16:45:00|7386.6|7384.6|7388.6|7386.6|7389.6|7387.6|7386.1|7384.1|717
1734540600000|2024-12-18 16:50:00|7388.9|7386.9|7390.6|7388.6|7391.9|7389.9|7388.9|7386.9|110
1734540900000|2024-12-18 16:55:00|7390.9|7388.9|7390.4|7388.4|7391.4|7389.4|7387.6|7385.6|165
1734541200000|2024-12-18 17:00:00|7390.6|7388.6|7388.6|7386.6|7390.6|7388.6|7388.1|7386.1|45
1734541500000|2024-12-18 17:05:00|7388.9|7386.9|7387.4|7385.4|7389.6|7387.6|7387.4|7385.4|26
1734541800000|2024-12-18 17:10:00|7387.6|7385.6|7387.9|7385.9|7388.9|7386.9|7387.4|7385.4|19
1734542100000|2024-12-18 17:15:00|7388.6|7386.6|7394.6|7392.6|7394.9|7392.9|7388.4|7386.4|60
1734542400000|2024-12-18 17:20:00|7394.9|7392.9|7394.9|7392.9|7396.1|7394.1|7394.4|7392.4|41
1734542700000|2024-12-18 17:25:00|7394.6|7392.6|7394.9|7392.9|7397.4|7395.4|7393.9|7391.9|128
1734543000000|2024-12-18 17:30:00|7395.1|7393.1|7396.9|7394.9|7396.9|7394.9|7392.9|7390.9|71
1734543300000|2024-12-18 17:35:00|7397.1|7395.1|7396.9|7394.9|7398.1|7396.1|7396.6|7394.6|118
1734543600000|2024-12-18 17:40:00|7396.6|7394.6|7392.9|7390.9|7396.9|7394.9|7392.9|7390.9|95
1734543900000|2024-12-18 17:45:00|7392.6|7390.6|7393.9|7391.9|7395.4|7393.4|7391.9|7389.9|55
1734544200000|2024-12-18 17:50:00|7394.1|7392.1|7395.6|7393.6|7395.6|7393.6|7392.9|7390.9|50
1734544500000|2024-12-18 17:55:00|7395.4|7393.4|7392.1|7390.1|7396.6|7394.6|7392.1|7390.1|79
1734544800000|2024-12-18 18:00:00|7391.9|7389.9|7389.4|7387.4|7392.6|7390.6|7389.4|7387.4|41
1734545100000|2024-12-18 18:05:00|7389.9|7387.9|7389.4|7387.4|7389.9|7387.9|7387.1|7385.1|173
1734545400000|2024-12-18 18:10:00|7389.6|7387.6|7388.4|7386.4|7390.4|7388.4|7387.1|7385.1|50
1734545700000|2024-12-18 18:15:00|7388.1|7386.1|7387.9|7385.9|7389.1|7387.1|7386.9|7384.9|25
1734546000000|2024-12-18 18:20:00|7388.1|7386.1|7388.9|7386.9|7389.4|7387.4|7387.9|7385.9|30
1734546300000|2024-12-18 18:25:00|7389.1|7387.1|7388.1|7386.1|7390.9|7388.9|7387.6|7385.6|278
1734546600000|2024-12-18 18:30:00|7387.9|7385.9|7389.4|7387.4|7390.1|7388.1|7386.4|7384.4|68
1734546900000|2024-12-18 18:35:00|7389.6|7387.6|7387.4|7385.4|7390.1|7388.1|7387.4|7385.4|34
1734547200000|2024-12-18 18:40:00|7387.1|7385.1|7387.4|7385.4|7387.9|7385.9|7386.6|7384.6|28
1734547500000|2024-12-18 18:45:00|7387.1|7385.1|7389.6|7387.6|7390.6|7388.6|7386.9|7384.9|18
1734547800000|2024-12-18 18:50:00|7389.9|7387.9|7389.9|7387.9|7390.9|7388.9|7389.4|7387.4|21
1734548100000|2024-12-18 18:55:00|7389.6|7387.6|7387.4|7385.4|7392.1|7390.1|7387.4|7385.4|116
1734548400000|2024-12-18 19:00:00|7382.9|7380.9|7381.1|7379.1|7388.9|7386.9|7377.4|7375.4|232
1734548700000|2024-12-18 19:05:00|7380.9|7378.9|7368.9|7366.9|7383.1|7381.1|7367.1|7365.1|294
1734549000000|2024-12-18 19:10:00|7369.6|7367.6|7365.1|7363.1|7370.6|7368.6|7364.6|7362.6|133
1734549300000|2024-12-18 19:15:00|7364.9|7362.9|7361.1|7359.1|7367.1|7365.1|7358.9|7356.9|196
1734549600000|2024-12-18 19:20:00|7361.4|7359.4|7369.1|7367.1|7370.4|7368.4|7361.4|7359.4|138
1734549900000|2024-12-18 19:25:00|7368.9|7366.9|7359.6|7357.6|7370.9|7368.9|7359.4|7357.4|154
1734550200000|2024-12-18 19:30:00|7359.9|7357.9|7372.1|7370.1|7374.1|7372.1|7356.4|7354.4|277
1734550500000|2024-12-18 19:35:00|7371.9|7369.9|7363.6|7361.6|7374.6|7372.6|7360.4|7358.4|218
1734550800000|2024-12-18 19:40:00|7362.6|7360.6|7360.1|7358.1|7368.1|7366.1|7356.6|7354.6|110
1734551100000|2024-12-18 19:45:00|7359.9|7357.9|7348.6|7346.6|7360.1|7358.1|7344.6|7342.6|363
1734551400000|2024-12-18 19:50:00|7348.4|7346.4|7339.9|7337.9|7350.1|7348.1|7339.6|7337.6|225
1734551700000|2024-12-18 19:55:00|7340.1|7338.1|7333.1|7331.1|7340.6|7338.6|7331.4|7329.4|296
1734552000000|2024-12-18 20:00:00|7333.6|7331.6|7330.1|7328.1|7337.1|7335.1|7329.6|7327.6|252
1734552300000|2024-12-18 20:05:00|7330.4|7328.4|7329.9|7327.9|7334.9|7332.9|7327.4|7325.4|380
1734552600000|2024-12-18 20:10:00|7329.6|7327.6|7319.4|7317.4|7329.9|7327.9|7315.4|7313.4|399
1734552900000|2024-12-18 20:15:00|7319.1|7317.1|7319.6|7317.6|7324.4|7322.4|7315.6|7313.6|303
1734553200000|2024-12-18 20:20:00|7319.9|7317.9|7320.9|7318.9|7329.4|7327.4|7319.1|7317.1|225
1734553500000|2024-12-18 20:25:00|7320.6|7318.6|7312.1|7310.1|7321.6|7319.6|7310.9|7308.9|221
1734553800000|2024-12-18 20:30:00|7312.6|7310.6|7308.6|7306.6|7316.9|7314.9|7305.9|7303.9|227
1734554100000|2024-12-18 20:35:00|7308.9|7306.9|7292.6|7290.6|7309.4|7307.4|7292.6|7290.6|505
1734554400000|2024-12-18 20:40:00|7292.4|7290.4|7278.6|7276.6|7293.9|7291.9|7277.6|7275.6|439
1734554700000|2024-12-18 20:45:00|7278.4|7276.4|7291.6|7289.6|7293.4|7291.4|7275.4|7273.4|621
1734555000000|2024-12-18 20:50:00|7292.1|7290.1|7296.9|7294.9|7298.1|7296.1|7290.6|7288.6|395
1734555300000|2024-12-18 20:55:00|7296.6|7294.6|7284.6|7282.6|7296.6|7294.6|7283.4|7281.4|383
1734555600000|2024-12-18 21:00:00|7285.7|7281.7|7270.4|7266.4|7293.7|7289.7|7257.1|7253.1|9438
1734555900000|2024-12-18 21:05:00|7270.6|7266.6|7257.2|7253.2|7270.8|7266.8|7252.3|7248.3|0
1734556200000|2024-12-18 21:10:00|7257.3|7253.3|7278.4|7274.4|7280.7|7276.7|7251.3|7247.3|0
1734556500000|2024-12-18 21:15:00|7278.7|7274.7|7275.8|7271.8|7289.2|7285.2|7268.6|7264.6|0
1734556800000|2024-12-18 21:20:00|7276.4|7272.4|7291.7|7287.7|7292|7288|7276.4|7272.4|0
1734557100000|2024-12-18 21:25:00|7291.4|7287.4|7289|7285|7292.3|7288.3|7275.5|7271.5|0
1734557400000|2024-12-18 21:30:00|7289.2|7285.2|7285.2|7281.2|7293.3|7289.3|7283.5|7279.5|0
1734557700000|2024-12-18 21:35:00|7284.9|7280.9|7284.1|7280.1|7289.1|7285.1|7278.3|7274.3|0
1734558000000|2024-12-18 21:40:00|7284|7280|7280.8|7276.8|7284.4|7280.4|7276.8|7272.8|0
1734558300000|2024-12-18 21:45:00|7280.9|7276.9|7290.5|7286.5|7292.5|7288.5|7280.9|7276.9|0
1734558600000|2024-12-18 21:50:00|7290.2|7286.2|7290.9|7286.9|7292.7|7288.7|7285.4|7281.4|0
1734558900000|2024-12-18 21:55:00|7291.2|7287.2|7287.6|7283.6|7292.1|7288.1|7285.1|7281.1|0
1734559200000|2024-12-18 22:00:00|7287.8|7283.8|7288.6|7284.6|7288.7|7284.7|7286.6|7282.6|0
1734559500000|2024-12-18 22:05:00|7288.7|7284.7|7290|7286|7290.8|7286.8|7287.4|7283.4|0
1734559800000|2024-12-18 22:10:00|7290.1|7286.1|7290.4|7286.4|7290.8|7286.8|7289.1|7285.1|0
1734560100000|2024-12-18 22:15:00|7290.2|7286.2|7294.8|7290.8|7294.8|7290.8|7289.4|7285.4|0
1734560400000|2024-12-18 22:20:00|7294.7|7290.7|7294.4|7290.4|7295.3|7291.3|7293.8|7289.8|0
1734560700000|2024-12-18 22:25:00|7294.6|7290.6|7294.4|7290.4|7294.7|7290.7|7293.8|7289.8|0
1734561000000|2024-12-18 22:30:00|7294.3|7290.3|7294.3|7290.3|7294.4|7290.4|7294.1|7290.1|0
1734561300000|2024-12-18 22:35:00|7294.1|7290.1|7294.3|7290.3|7294.4|7290.4|7293.7|7289.7|0
1734561600000|2024-12-18 22:40:00|7294.6|7290.6|7294.3|7290.3|7295.2|7291.2|7294.3|7290.3|0
1734561900000|2024-12-18 22:45:00|7294|7290|7295.6|7291.6|7295.6|7291.6|7294|7290|0
1734562200000|2024-12-18 22:50:00|7295.7|7291.7|7295.7|7291.7|7296.1|7292.1|7295.6|7291.6|0
1734562500000|2024-12-18 22:55:00|7295.8|7291.8|7297.7|7293.7|7298.2|7294.2|7295.7|7291.7|0
1734562800000|2024-12-18 23:00:00|7297.8|7293.8|7302.7|7298.7|7303.8|7299.8|7290.8|7286.8|0
1734563100000|2024-12-18 23:05:00|7302.6|7298.6|7300|7296|7304.2|7300.2|7299.5|7295.5|0
1734563400000|2024-12-18 23:10:00|7299.7|7295.7|7303.2|7299.2|7304.2|7300.2|7298.3|7294.3|0
1734563700000|2024-12-18 23:15:00|7302.7|7298.7|7299.5|7295.5|7303.4|7299.4|7298.6|7294.6|0
1734564000000|2024-12-18 23:20:00|7299.7|7295.7|7299.2|7295.2|7300.3|7296.3|7298.9|7294.9|0
1734564300000|2024-12-18 23:25:00|7299.5|7295.5|7305.4|7301.4|7305.8|7301.8|7298.7|7294.7|0
1734564600000|2024-12-18 23:30:00|7305.5|7301.5|7301.1|7297.1|7305.8|7301.8|7299.9|7295.9|0
1734564900000|2024-12-18 23:35:00|7301|7297|7294.2|7290.2|7301.1|7297.1|7293.6|7289.6|0
1734565200000|2024-12-18 23:40:00|7293.9|7289.9|7290.4|7286.4|7295.9|7291.9|7285.6|7281.6|0
1734565500000|2024-12-18 23:45:00|7290.1|7286.1|7291.3|7287.3|7294.9|7290.9|7288.5|7284.5|0
1734565800000|2024-12-18 23:50:00|7291.2|7287.2|7289.5|7285.5|7291.6|7287.6|7287.5|7283.5|0
1734566100000|2024-12-18 23:55:00|7289.4|7285.4|7287.2|7283.2|7290.6|7286.6|7286.4|7282.4|0
1734566400000|2024-12-19 00:00:00|7287.5|7283.5|7290.2|7286.2|7292.3|7288.3|7287.5|7283.5|0
1734566700000|2024-12-19 00:05:00|7290.3|7286.3|7289|7285|7290.9|7286.9|7286.7|7282.7|0
1734567000000|2024-12-19 00:10:00|7289.3|7285.3|7289.9|7285.9|7292.1|7288.1|7286.1|7282.1|0
1734567300000|2024-12-19 00:15:00|7290.1|7286.1|7292.1|7289.1|7296.4|7293.4|7285.5|7281.5|0
1734567600000|2024-12-19 00:20:00|7292.8|7289.8|7290.7|7287.7|7292.8|7289.8|7289.1|7286.1|0
1734567900000|2024-12-19 00:25:00|7291.4|7288.4|7295.2|7292.2|7296.7|7293.7|7289.2|7286.2|0
1734568200000|2024-12-19 00:30:00|7294.5|7291.5|7289.4|7286.4|7296.7|7293.7|7289.4|7286.4|0
1734568500000|2024-12-19 00:35:00|7289.5|7286.5|7288.1|7285.1|7290.3|7287.3|7286.6|7283.6|0
1734568800000|2024-12-19 00:40:00|7287.3|7284.3|7289.6|7286.6|7292.5|7289.5|7286.6|7283.6|0
1734569100000|2024-12-19 00:45:00|7291.1|7288.1|7286.7|7283.7|7291.1|7288.1|7286.7|7283.7|0
1734569400000|2024-12-19 00:50:00|7286|7283|7286.8|7283.8|7286.8|7283.8|7283.8|7280.8|0
1734569700000|2024-12-19 00:55:00|7286.7|7283.7|7288.2|7285.2|7288.2|7285.2|7285.3|7282.3|0
1734570000000|2024-12-19 01:00:00|7287.5|7284.5|7291.8|7288.8|7294.1|7291.1|7286.8|7283.8|0
1734570300000|2024-12-19 01:05:00|7292.5|7289.5|7295.5|7292.5|7295.5|7292.5|7292.5|7289.5|0
1734570600000|2024-12-19 01:10:00|7294.8|7291.8|7291|7288|7295.5|7292.5|7291|7288|0
1734570900000|2024-12-19 01:15:00|7289.6|7286.6|7290.9|7287.9|7293.9|7290.9|7288|7285|0
1734571200000|2024-12-19 01:20:00|7292.3|7289.3|7289.5|7286.5|7292.3|7289.3|7287.9|7284.9|0
1734571500000|2024-12-19 01:25:00|7288.7|7285.7|7280.7|7277.7|7289.5|7286.5|7280.7|7277.7|0
1734571800000|2024-12-19 01:30:00|7282.1|7279.1|7278.4|7275.4|7282.2|7279.2|7276.9|7273.9|0
1734572100000|2024-12-19 01:35:00|7277.7|7274.7|7283.2|7280.2|7284.5|7281.5|7277|7274|0
1734572400000|2024-12-19 01:40:00|7283.1|7280.1|7283|7280|7284.5|7281.5|7281.6|7278.6|0
1734572700000|2024-12-19 01:45:00|7281.7|7278.7|7286.9|7283.9|7286.9|7283.9|7281|7278|0
1734573000000|2024-12-19 01:50:00|7286.2|7283.2|7288.4|7285.4|7289.8|7286.8|7285.4|7282.4|0
1734573300000|2024-12-19 01:55:00|7288.3|7285.3|7292.8|7289.8|7292.8|7289.8|7288.3|7285.3|0
1734573600000|2024-12-19 02:00:00|7291.9|7288.9|7287.3|7284.3|7293.3|7290.3|7285.9|7282.9|0
1734573900000|2024-12-19 02:05:00|7287.4|7284.4|7288.9|7285.9|7288.9|7285.9|7287.3|7284.3|0
1734574200000|2024-12-19 02:10:00|7287.4|7284.4|7289|7286|7289.7|7286.7|7287.4|7284.4|0
1734574500000|2024-12-19 02:15:00|7290.5|7287.5|7289|7286|7292|7289|7289|7286|0
1734574800000|2024-12-19 02:20:00|7289.7|7286.7|7292.5|7289.5|7294|7291|7289.7|7286.7|0
1734575100000|2024-12-19 02:25:00|7292.4|7289.4|7293.2|7290.2|7293.2|7290.2|7292.4|7289.4|0
1734575400000|2024-12-19 02:30:00|7292.4|7289.4|7289.4|7286.4|7292.4|7289.4|7288|7285|0
1734575700000|2024-12-19 02:35:00|7288.7|7285.7|7286.5|7283.5|7289.5|7286.5|7286.5|7283.5|0
1734576000000|2024-12-19 02:40:00|7286.4|7283.4|7283.6|7280.6|7286.4|7283.4|7282|7279|0
1734576300000|2024-12-19 02:45:00|7282.1|7279.1|7283.6|7280.6|7283.6|7280.6|7282.1|7279.1|0
1734576600000|2024-12-19 02:50:00|7283.7|7280.7|7285.1|7282.1|7289.6|7286.6|7283.6|7280.6|0
1734576900000|2024-12-19 02:55:00|7283.6|7280.6|7284.3|7281.3|7286.5|7283.5|7283.6|7280.6|0
1734577200000|2024-12-19 03:00:00|7283.6|7280.6|7285.3|7282.3|7285.3|7282.3|7283.6|7280.6|0
1734577500000|2024-12-19 03:05:00|7285.2|7282.2|7279.3|7276.3|7285.2|7282.2|7276.4|7273.4|0
1734577800000|2024-12-19 03:10:00|7279.4|7276.4|7283.1|7280.1|7283.9|7280.9|7279.4|7276.4|0
1734578100000|2024-12-19 03:15:00|7281|7278|7278.1|7275.1|7281|7278|7276.5|7273.5|0
1734578400000|2024-12-19 03:20:00|7278.2|7275.2|7276.7|7273.7|7278.2|7275.2|7276.6|7273.6|0
1734578700000|2024-12-19 03:25:00|7276.6|7273.6|7274.5|7271.5|7276.7|7273.7|7273.7|7270.7|0
1734579000000|2024-12-19 03:30:00|7278.6|7275.6|7283.7|7280.7|7284.4|7281.4|7278.6|7275.6|0
1734579300000|2024-12-19 03:35:00|7282.9|7279.9|7288.7|7285.7|7290.2|7287.2|7282.9|7279.9|0
1734579600000|2024-12-19 03:40:00|7287.3|7284.3|7287.3|7284.3|7288.7|7285.7|7287.2|7284.2|0
1734579900000|2024-12-19 03:45:00|7287.2|7284.2|7288.7|7285.7|7288.7|7285.7|7287.2|7284.2|0
1734580200000|2024-12-19 03:50:00|7288.8|7285.8|7290.3|7287.3|7290.4|7287.4|7288.8|7285.8|0
1734580500000|2024-12-19 03:55:00|7291.1|7288.1|7291.9|7288.9|7291.9|7288.9|7290.3|7287.3|0
1734580800000|2024-12-19 04:00:00|7290.4|7287.4|7290.4|7287.4|7291.9|7288.9|7290.4|7287.4|0
1734581100000|2024-12-19 04:05:00|7289.7|7286.7|7287.6|7284.6|7290.5|7287.5|7287.6|7284.6|0
1734581400000|2024-12-19 04:10:00|7287.7|7284.7|7289.1|7286.1|7289.1|7286.1|7286.2|7283.2|0
1734581700000|2024-12-19 04:15:00|7290.5|7287.5|7291.2|7288.2|7291.9|7288.9|7289.8|7286.8|0
1734582000000|2024-12-19 04:20:00|7291.9|7288.9|7293.4|7290.4|7293.4|7290.4|7291.9|7288.9|0
1734582300000|2024-12-19 04:25:00|7293.3|7290.3|7292.6|7289.6|7294.8|7291.8|7291.9|7288.9|0
1734582600000|2024-12-19 04:30:00|7293.4|7290.4|7291.5|7288.5|7293.4|7290.4|7290.7|7287.7|0
1734582900000|2024-12-19 04:35:00|7291.4|7288.4|7287.1|7284.1|7292.9|7289.9|7287.1|7284.1|0
1734583200000|2024-12-19 04:40:00|7285.6|7282.6|7284.1|7281.1|7287.1|7284.1|7284.1|7281.1|0
1734583500000|2024-12-19 04:45:00|7282.7|7279.7|7282.7|7279.7|7284.2|7281.2|7282.7|7279.7|0
1734583800000|2024-12-19 04:50:00|7284.2|7281.2|7284.2|7281.2|7284.2|7281.2|7282.7|7279.7|0
1734584100000|2024-12-19 04:55:00|7284.3|7281.3|7284.3|7281.3|7284.3|7281.3|7284.3|7281.3|0
1734584400000|2024-12-19 05:00:00|7285.8|7282.8|7282.9|7279.9|7287.3|7284.3|7282.8|7279.8|0
1734584700000|2024-12-19 05:05:00|7284.3|7281.3|7284.5|7281.5|7286|7283|7282.9|7279.9|0
1734585000000|2024-12-19 05:10:00|7286|7283|7289|7286|7289|7286|7284.5|7281.5|0
1734585300000|2024-12-19 05:15:00|7288.9|7285.9|7289|7286|7289.7|7286.7|7286.7|7283.7|0
1734585600000|2024-12-19 05:20:00|7287.5|7284.5|7286.1|7283.1|7289|7286|7285.3|7282.3|0
1734585900000|2024-12-19 05:25:00|7285.3|7282.3|7284.6|7281.6|7286.1|7283.1|7283.1|7280.1|0
1734586200000|2024-12-19 05:30:00|7283.2|7280.2|7281.7|7278.7|7283.9|7280.9|7281.7|7278.7|0
1734586500000|2024-12-19 05:35:00|7281.6|7278.6|7281.6|7278.6|7283.1|7280.1|7281.6|7278.6|0
1734586800000|2024-12-19 05:40:00|7283.1|7280.1|7281.6|7278.6|7283.1|7280.1|7281.6|7278.6|0
1734587100000|2024-12-19 05:45:00|7281.7|7278.7|7280.2|7277.2|7281.8|7278.8|7278.7|7275.7|0
1734587400000|2024-12-19 05:50:00|7279.4|7276.4|7278.7|7275.7|7279.5|7276.5|7277.1|7274.1|0
1734587700000|2024-12-19 05:55:00|7279.4|7276.4|7275.6|7272.6|7280.2|7277.2|7274.2|7271.2|0
1734588000000|2024-12-19 06:00:00|7275.7|7272.7|7278.7|7275.7|7278.7|7275.7|7275.7|7272.7|0
1734588300000|2024-12-19 06:05:00|7278.8|7275.8|7278.8|7275.8|7278.9|7275.9|7277.3|7274.3|0
1734588600000|2024-12-19 06:10:00|7278.9|7275.9|7278.7|7275.7|7281.7|7278.7|7277.2|7274.2|0
1734588900000|2024-12-19 06:15:00|7279.5|7276.5|7279.4|7276.4|7283.2|7280.2|7278.6|7275.6|0
1734589200000|2024-12-19 06:20:00|7279.3|7276.3|7278.7|7275.7|7280.1|7277.1|7277.9|7274.9|0
1734589500000|2024-12-19 06:25:00|7277.2|7274.2|7279.2|7276.2|7280.7|7277.7|7277.2|7274.2|0
1734589800000|2024-12-19 06:30:00|7279.7|7276.7|7279.8|7276.8|7281.3|7278.3|7278|7275|0
1734590100000|2024-12-19 06:35:00|7280.5|7277.5|7284.3|7281.3|7284.4|7281.4|7279.8|7276.8|0
1734590400000|2024-12-19 06:40:00|7285|7282|7286.2|7283.2|7286.3|7283.3|7282.8|7279.8|0
1734590700000|2024-12-19 06:45:00|7286.3|7283.3|7281.9|7278.9|7287.7|7284.7|7281.2|7278.2|0
1734591000000|2024-12-19 06:50:00|7281.2|7278.2|7281.9|7278.9|7282.6|7279.6|7277.4|7274.4|0
1734591300000|2024-12-19 06:55:00|7283.3|7280.3|7284.4|7281.4|7284.4|7281.4|7278.9|7275.9|0
1734591600000|2024-12-19 07:00:00|7283.7|7280.7|7283|7281|7284.9|7282.5|7275.3|7273.3|298
1734591900000|2024-12-19 07:05:00|7282.3|7280.3|7276|7274|7282.3|7280.3|7273.3|7271.3|171
1734592200000|2024-12-19 07:10:00|7275.8|7273.8|7274.3|7272.3|7278|7276|7273|7271|76
1734592500000|2024-12-19 07:15:00|7274|7272|7277.5|7275.5|7278|7276|7271.5|7269.5|107
1734592800000|2024-12-19 07:20:00|7277.3|7275.3|7282.5|7280.5|7283.5|7281.5|7276|7274|163
1734593100000|2024-12-19 07:25:00|7282.8|7280.8|7289.3|7287.3|7290|7288|7282.8|7280.8|115
1734593400000|2024-12-19 07:30:00|7289|7287|7280.3|7278.3|7291|7289|7277.5|7275.5|204
1734593700000|2024-12-19 07:35:00|7280.5|7278.5|7277.8|7275.8|7283.8|7281.8|7277.3|7275.3|113
1734594000000|2024-12-19 07:40:00|7278|7276|7280.3|7278.3|7280.3|7278.3|7275|7273|139
1734594300000|2024-12-19 07:45:00|7280|7278|7289.5|7287.5|7292.3|7290.3|7280|7278|129
1734594600000|2024-12-19 07:50:00|7289.8|7287.8|7294.3|7292.3|7294.3|7292.3|7288.3|7286.3|140
1734594900000|2024-12-19 07:55:00|7294|7292|7282.8|7280.8|7295|7293|7282.8|7280.8|189
1734595200000|2024-12-19 08:00:00|7282.3|7281.3|7288|7287|7295.3|7294.3|7279.5|7278.5|1940
1734595500000|2024-12-19 08:05:00|7287.8|7286.8|7291.5|7290.5|7294.5|7293.5|7284.3|7283.3|1885
1734595800000|2024-12-19 08:10:00|7291.8|7290.8|7293|7292|7293.3|7292.3|7287.3|7286.3|597
1734596100000|2024-12-19 08:15:00|7292.5|7291.5|7291.8|7290.8|7292.5|7291.5|7284|7283|1923
1734596400000|2024-12-19 08:20:00|7291.5|7290.5|7306.3|7305.3|7308.8|7307.8|7291.5|7290.5|959
1734596700000|2024-12-19 08:25:00|7306.5|7305.5|7319.5|7318.5|7321|7320|7306.3|7305.3|840
1734597000000|2024-12-19 08:30:00|7319.3|7318.3|7313.8|7312.8|7323.3|7322.3|7312.3|7311.3|1170
1734597300000|2024-12-19 08:35:00|7314|7313|7325.3|7324.3|7325.3|7324.3|7313|7312|330
1734597600000|2024-12-19 08:40:00|7325|7324|7322.5|7321.5|7325.5|7324.5|7318.8|7317.8|269
1734597900000|2024-12-19 08:45:00|7322.3|7321.3|7323.5|7322.5|7326|7325|7320.5|7319.5|941
1734598200000|2024-12-19 08:50:00|7323.3|7322.3|7323.5|7322.5|7326|7325|7321|7320|467
1734598500000|2024-12-19 08:55:00|7323.8|7322.8|7321.5|7320.5|7324.3|7323.3|7320|7319|268
1734598800000|2024-12-19 09:00:00|7321.3|7320.3|7309|7308|7322|7321|7307|7306|482
1734599100000|2024-12-19 09:05:00|7309.3|7308.3|7310.5|7309.5|7318.3|7317.3|7309|7308|376
1734599400000|2024-12-19 09:10:00|7310.8|7309.8|7307.5|7306.5|7314.5|7313.5|7306|7305|246
1734599700000|2024-12-19 09:15:00|7307|7306|7300|7299|7310|7309|7298.3|7297.3|520
1734600000000|2024-12-19 09:20:00|7299.8|7298.8|7293|7292|7300|7299|7290.5|7289.5|584
1734600300000|2024-12-19 09:25:00|7292.5|7291.5|7298.5|7297.5|7301.5|7300.5|7291.3|7290.3|637
1734600600000|2024-12-19 09:30:00|7298|7297|7293.5|7292.5|7300.8|7299.8|7292.5|7291.5|438
1734600900000|2024-12-19 09:35:00|7293|7292|7309.3|7308.3|7309.5|7308.5|7292.8|7291.8|458
1734601200000|2024-12-19 09:40:00|7309|7308|7303.5|7302.5|7309.3|7308.3|7303.3|7302.3|1674
1734601500000|2024-12-19 09:45:00|7303.3|7302.3|7297.5|7296.5|7303.8|7302.8|7297.3|7296.3|194
1734601800000|2024-12-19 09:50:00|7297.3|7296.3|7293.8|7292.8|7298|7297|7291.5|7290.5|1523
1734602100000|2024-12-19 09:55:00|7293.5|7292.5|7291|7290|7295|7294|7287.8|7286.8|1491
1734602400000|2024-12-19 10:00:00|7290.5|7289.5|7292.8|7291.8|7295.8|7294.8|7290.5|7289.5|275
1734602700000|2024-12-19 10:05:00|7292.5|7291.5|7292|7291|7292.5|7291.5|7288|7287|869
1734603000000|2024-12-19 10:10:00|7291.8|7290.8|7291|7290|7292|7291|7286|7285|197
1734603300000|2024-12-19 10:15:00|7290.3|7289.3|7288.8|7287.8|7294.5|7293.5|7288|7287|343
1734603600000|2024-12-19 10:20:00|7289|7288|7283.5|7282.5|7289.5|7288.5|7283.3|7282.3|261
1734603900000|2024-12-19 10:25:00|7283.3|7282.3|7274.5|7273.5|7283.8|7282.8|7274|7273|407
1734604200000|2024-12-19 10:30:00|7274.3|7273.3|7271.3|7270.3|7275.3|7274.3|7270.5|7269.5|384
1734604500000|2024-12-19 10:35:00|7270.5|7269.5|7262|7261|7271|7270|7260.5|7259.5|359
1734604800000|2024-12-19 10:40:00|7261.5|7260.5|7269|7268|7271|7270|7261.5|7260.5|518
1734605100000|2024-12-19 10:45:00|7268.8|7267.8|7267|7266|7269.5|7268.5|7263.8|7262.8|249
1734605400000|2024-12-19 10:50:00|7266.8|7265.8|7264.3|7263.3|7268.3|7267.3|7263|7262|935
1734605700000|2024-12-19 10:55:00|7264.5|7263.5|7260.5|7259.5|7267.3|7266.3|7260|7259|499
1734606000000|2024-12-19 11:00:00|7260.8|7259.8|7264.8|7263.8|7266|7265|7259|7258|529
1734606300000|2024-12-19 11:05:00|7264.5|7263.5|7265.5|7264.5|7267.5|7266.5|7262|7261|304
1734606600000|2024-12-19 11:10:00|7265.8|7264.8|7265.5|7264.5|7268.8|7267.8|7264.5|7263.5|236
1734606900000|2024-12-19 11:15:00|7265.3|7264.3|7268.3|7267.3|7269.5|7268.5|7262.8|7261.8|263
1734607200000|2024-12-19 11:20:00|7268|7267|7266|7265|7268.5|7267.5|7264|7263|140
1734607500000|2024-12-19 11:25:00|7265.8|7264.8|7267.5|7266.5|7271.5|7270.5|7265.8|7264.8|136
1734607800000|2024-12-19 11:30:00|7267.3|7266.3|7264|7263|7268|7267|7263.5|7262.5|142
1734608100000|2024-12-19 11:35:00|7263.8|7262.8|7275.8|7274.8|7275.8|7274.8|7261.3|7260.3|374
1734608400000|2024-12-19 11:40:00|7276|7275|7275.5|7274.5|7277.3|7276.3|7272|7271|211
1734608700000|2024-12-19 11:45:00|7275.8|7274.8|7278.5|7277.5|7278.8|7277.8|7273.5|7272.5|1283
1734609000000|2024-12-19 11:50:00|7278.3|7277.3|7279|7278|7281.8|7280.8|7277.5|7276.5|155
1734609300000|2024-12-19 11:55:00|7279.3|7278.3|7280.5|7279.5|7281|7280|7277.3|7276.3|136
1734609600000|2024-12-19 12:00:00|7280.8|7279.8|7289.8|7288.8|7291.1|7290.1|7280.5|7279.5|331
1734609900000|2024-12-19 12:05:00|7290.1|7289.1|7291.6|7290.6|7297.3|7296.3|7288.6|7287.6|224
1734610200000|2024-12-19 12:10:00|7291.1|7290.1|7301.1|7300.1|7301.3|7300.3|7290.8|7289.8|269
1734610500000|2024-12-19 12:15:00|7301.3|7300.3|7305.3|7304.3|7305.8|7304.8|7300.3|7299.3|907
1734610800000|2024-12-19 12:20:00|7305.1|7304.1|7304.8|7303.8|7307.6|7306.6|7303.1|7302.1|380
1734611100000|2024-12-19 12:25:00|7304.6|7303.6|7298.1|7297.1|7305.3|7304.3|7296.6|7295.6|211
1734611400000|2024-12-19 12:30:00|7297.8|7296.8|7291.6|7290.6|7298.3|7297.3|7291.3|7290.3|198
1734611700000|2024-12-19 12:35:00|7291.3|7290.3|7294.3|7293.3|7294.3|7293.3|7289.3|7288.3|206
1734612000000|2024-12-19 12:40:00|7294.1|7293.1|7291.8|7290.8|7295.3|7294.3|7290.8|7289.8|607
1734612300000|2024-12-19 12:45:00|7292.1|7291.1|7298.6|7297.6|7298.8|7297.8|7292.1|7291.1|581
1734612600000|2024-12-19 12:50:00|7298.8|7297.8|7297.3|7296.3|7299.8|7298.8|7291.3|7290.3|236
1734612900000|2024-12-19 12:55:00|7297.6|7296.6|7303.3|7302.3|7303.8|7302.8|7295.8|7294.8|139
1734613200000|2024-12-19 13:00:00|7302.8|7301.8|7304.3|7303.3|7307.6|7306.6|7299.1|7298.1|548
1734613500000|2024-12-19 13:05:00|7304.1|7303.1|7300.8|7299.8|7304.8|7303.8|7298.8|7297.8|197
1734613800000|2024-12-19 13:10:00|7301.1|7300.1|7304.3|7303.3|7304.3|7303.3|7300.8|7299.8|136
1734614100000|2024-12-19 13:15:00|7304.6|7303.6|7302.8|7301.8|7307.3|7306.3|7301.3|7300.3|304
1734614400000|2024-12-19 13:20:00|7302.6|7301.6|7303.8|7302.8|7304.8|7303.8|7298.1|7297.1|181
1734614700000|2024-12-19 13:25:00|7304.1|7303.1|7306.8|7305.8|7306.8|7305.8|7301.8|7300.8|155
1734615000000|2024-12-19 13:30:00|7307.6|7306.6|7316.1|7315.1|7316.6|7315.6|7305.8|7304.8|257
1734615300000|2024-12-19 13:35:00|7315.6|7314.6|7310.3|7309.3|7316.3|7315.3|7309.8|7308.8|158
1734615600000|2024-12-19 13:40:00|7310.6|7309.6|7305.8|7304.8|7312.1|7311.1|7304.3|7303.3|319
1734615900000|2024-12-19 13:45:00|7306.1|7305.1|7310.6|7309.6|7312.6|7311.6|7305.8|7304.8|706
1734616200000|2024-12-19 13:50:00|7310.3|7309.3|7302.3|7301.3|7310.3|7309.3|7298.6|7297.6|198
1734616500000|2024-12-19 13:55:00|7302.6|7301.6|7302.8|7301.8|7303.8|7302.8|7294.3|7293.3|921
1734616800000|2024-12-19 14:00:00|7302.6|7301.6|7298.8|7297.8|7303.3|7302.3|7295.1|7294.1|308
1734617100000|2024-12-19 14:05:00|7299.1|7298.1|7310.1|7309.1|7310.6|7309.6|7298.8|7297.8|173
1734617400000|2024-12-19 14:10:00|7309.8|7308.8|7310.8|7309.8|7311.3|7310.3|7304.3|7303.3|148
1734617700000|2024-12-19 14:15:00|7310.6|7309.6|7307.1|7306.1|7311.6|7310.6|7305.3|7304.3|203
1734618000000|2024-12-19 14:20:00|7307.6|7306.6|7305.6|7304.6|7308.3|7307.3|7303.8|7302.8|176
1734618300000|2024-12-19 14:25:00|7305.3|7304.3|7302.3|7301.3|7307.8|7306.8|7301.8|7300.8|449
1734618600000|2024-12-19 14:30:00|7302.1|7301.1|7303.8|7302.8|7306.6|7305.6|7298.3|7297.3|552
1734618900000|2024-12-19 14:35:00|7304.1|7303.1|7295.6|7294.6|7305.6|7304.6|7292.3|7291.3|387
1734619200000|2024-12-19 14:40:00|7295.3|7294.3|7289.3|7288.3|7297.8|7296.8|7289.3|7288.3|317
1734619500000|2024-12-19 14:45:00|7289.1|7288.1|7290.3|7289.3|7295.8|7294.8|7288.1|7287.1|625
1734619800000|2024-12-19 14:50:00|7289.8|7288.8|7291.3|7290.3|7294.8|7293.8|7287.6|7286.6|512
1734620100000|2024-12-19 14:55:00|7291.8|7290.8|7295.6|7294.6|7296.6|7295.6|7291.6|7290.6|343
1734620400000|2024-12-19 15:00:00|7295.8|7294.8|7284.1|7283.1|7296.8|7295.8|7283.6|7282.6|1324
1734620700000|2024-12-19 15:05:00|7283.8|7282.8|7282.6|7281.6|7287.1|7286.1|7278.6|7277.6|817
1734621000000|2024-12-19 15:10:00|7282.3|7281.3|7290.1|7289.1|7291.8|7290.8|7280.6|7279.6|1135
1734621300000|2024-12-19 15:15:00|7290.6|7289.6|7282.3|7281.3|7290.6|7289.6|7281.3|7280.3|559
1734621600000|2024-12-19 15:20:00|7281.1|7280.1|7275.8|7274.8|7283.1|7282.1|7273.3|7272.3|520
1734621900000|2024-12-19 15:25:00|7275.6|7274.6|7273.6|7272.6|7282.8|7281.8|7272.1|7271.1|617
1734622200000|2024-12-19 15:30:00|7273.8|7272.8|7281.1|7280.1|7283.6|7282.6|7273.8|7272.8|490
1734622500000|2024-12-19 15:35:00|7281.3|7280.3|7282.3|7281.3|7289.8|7288.8|7277.1|7276.1|329
1734622800000|2024-12-19 15:40:00|7282.1|7281.1|7294.8|7293.8|7296.6|7295.6|7280.3|7279.3|301
1734623100000|2024-12-19 15:45:00|7294.6|7293.6|7294.6|7293.6|7294.8|7293.8|7286.1|7285.1|311
1734623400000|2024-12-19 15:50:00|7293.8|7292.8|7291.3|7290.3|7296.1|7295.1|7289.8|7288.8|861
1734623700000|2024-12-19 15:55:00|7291.6|7290.6|7291.3|7290.3|7293.3|7292.3|7286.8|7285.8|317
1734624000000|2024-12-19 16:00:00|7290.6|7289.6|7284.1|7283.1|7291.6|7290.6|7283.6|7282.6|311
1734624300000|2024-12-19 16:05:00|7284.6|7283.6|7285.3|7284.3|7287.8|7286.8|7283.3|7282.3|309
1734624600000|2024-12-19 16:10:00|7285.6|7284.6|7283.3|7282.3|7288.3|7287.3|7282.1|7281.1|329
1734624900000|2024-12-19 16:15:00|7283.1|7282.1|7287.1|7286.1|7290.8|7289.8|7283.1|7282.1|396
1734625200000|2024-12-19 16:20:00|7287.3|7286.3|7292.8|7291.8|7293.3|7292.3|7286.3|7285.3|858
1734625500000|2024-12-19 16:25:00|7292.6|7291.6|7293.6|7292.6|7296.3|7295.3|7291.8|7290.8|890
1734625800000|2024-12-19 16:30:00|7294.3|7292.3|7292.6|7290.6|7297.6|7295.6|7291.3|7289.3|1516
1734626100000|2024-12-19 16:35:00|7293.3|7291.3|7299.6|7297.6|7300.6|7298.6|7289.1|7287.1|1003
1734626400000|2024-12-19 16:40:00|7298.6|7296.6|7297.6|7295.6|7299.1|7297.1|7295.1|7293.1|797
1734626700000|2024-12-19 16:45:00|7297.3|7295.3|7294.1|7292.1|7297.3|7295.3|7293.1|7291.1|215
1734627000000|2024-12-19 16:50:00|7294.3|7292.3|7288.8|7286.8|7294.3|7292.3|7286.8|7284.8|206
1734627300000|2024-12-19 16:55:00|7288.6|7286.6|7294.8|7292.8|7295.6|7293.6|7288.6|7286.6|415
1734627600000|2024-12-19 17:00:00|7295.1|7293.1|7288.3|7286.3|7295.3|7293.3|7287.6|7285.6|134
1734627900000|2024-12-19 17:05:00|7288.6|7286.6|7287.1|7285.1|7289.8|7287.8|7283.8|7281.8|83
1734628200000|2024-12-19 17:10:00|7286.8|7284.8|7286.1|7284.1|7287.1|7285.1|7283.6|7281.6|47
1734628500000|2024-12-19 17:15:00|7286.3|7284.3|7286.8|7284.8|7287.8|7285.8|7284.8|7282.8|214
1734628800000|2024-12-19 17:20:00|7285.8|7283.8|7278.8|7276.8|7286.3|7284.3|7277.6|7275.6|200
1734629100000|2024-12-19 17:25:00|7278.6|7276.6|7280.8|7278.8|7283.3|7281.3|7278.6|7276.6|56
1734629400000|2024-12-19 17:30:00|7280.6|7278.6|7282.6|7280.6|7283.6|7281.6|7278.8|7276.8|47
1734629700000|2024-12-19 17:35:00|7282.3|7280.3|7284.8|7282.8|7285.3|7283.3|7281.6|7279.6|44
1734630000000|2024-12-19 17:40:00|7285.1|7283.1|7283.3|7281.3|7286.1|7284.1|7282.6|7280.6|87
1734630300000|2024-12-19 17:45:00|7283.6|7281.6|7284.8|7282.8|7287.6|7285.6|7283.6|7281.6|18
1734630600000|2024-12-19 17:50:00|7285.1|7283.1|7286.3|7284.3|7287.1|7285.1|7283.6|7281.6|27
1734630900000|2024-12-19 17:55:00|7286.6|7284.6|7288.3|7286.3|7290.3|7288.3|7285.8|7283.8|164
1734631200000|2024-12-19 18:00:00|7288.1|7286.1|7281.8|7279.8|7288.3|7286.3|7280.8|7278.8|170
1734631500000|2024-12-19 18:05:00|7282.1|7280.1|7288.8|7286.8|7291.3|7289.3|7282.1|7280.1|87
1734631800000|2024-12-19 18:10:00|7288.6|7286.6|7294.3|7292.3|7294.3|7292.3|7288.6|7286.6|106
1734632100000|2024-12-19 18:15:00|7294.6|7292.6|7293.6|7291.6|7296.1|7294.1|7292.6|7290.6|47
1734632400000|2024-12-19 18:20:00|7293.3|7291.3|7295.8|7293.8|7295.8|7293.8|7289.3|7287.3|83
1734632700000|2024-12-19 18:25:00|7295.6|7293.6|7301.8|7299.8|7302.6|7300.6|7295.1|7293.1|65
1734633000000|2024-12-19 18:30:00|7302.1|7300.1|7303.6|7301.6|7306.1|7304.1|7301.6|7299.6|70
1734633300000|2024-12-19 18:35:00|7303.8|7301.8|7305.6|7303.6|7308.6|7306.6|7303.8|7301.8|26
1734633600000|2024-12-19 18:40:00|7305.1|7303.1|7303.8|7301.8|7306.6|7304.6|7303.8|7301.8|39
1734633900000|2024-12-19 18:45:00|7304.1|7302.1|7303.8|7301.8|7304.6|7302.6|7303.1|7301.1|40
1734634200000|2024-12-19 18:50:00|7304.1|7302.1|7301.3|7299.3|7304.6|7302.6|7301.3|7299.3|49
1734634500000|2024-12-19 18:55:00|7301.6|7299.6|7303.8|7301.8|7304.1|7302.1|7297.8|7295.8|169
1734634800000|2024-12-19 19:00:00|7304.3|7302.3|7304.1|7302.1|7308.1|7306.1|7303.6|7301.6|166
1734635100000|2024-12-19 19:05:00|7303.8|7301.8|7295.8|7293.8|7304.1|7302.1|7295.6|7293.6|50
1734635400000|2024-12-19 19:10:00|7295.6|7293.6|7295.8|7293.8|7295.8|7293.8|7292.8|7290.8|48
1734635700000|2024-12-19 19:15:00|7296.3|7294.3|7298.1|7296.1|7298.3|7296.3|7295.1|7293.1|26
1734636000000|2024-12-19 19:20:00|7297.8|7295.8|7302.8|7300.8|7303.3|7301.3|7295.6|7293.6|56
1734636300000|2024-12-19 19:25:00|7302.6|7300.6|7299.1|7297.1|7303.1|7301.1|7297.6|7295.6|90
1734636600000|2024-12-19 19:30:00|7299.3|7297.3|7295.6|7293.6|7299.3|7297.3|7295.6|7293.6|25
1734636900000|2024-12-19 19:35:00|7295.8|7293.8|7294.8|7292.8|7296.8|7294.8|7293.6|7291.6|28
1734637200000|2024-12-19 19:40:00|7294.3|7292.3|7294.3|7292.3|7294.8|7292.8|7293.1|7291.1|19
1734637500000|2024-12-19 19:45:00|7294.6|7292.6|7293.1|7291.1|7294.8|7292.8|7291.8|7289.8|23
1734637800000|2024-12-19 19:50:00|7293.3|7291.3|7292.6|7290.6|7295.8|7293.8|7292.6|7290.6|12
1734638100000|2024-12-19 19:55:00|7292.8|7290.8|7290.6|7288.6|7294.1|7292.1|7290.6|7288.6|8
1734638400000|2024-12-19 20:00:00|7291.3|7289.3|7293.8|7291.8|7293.8|7291.8|7289.1|7287.1|31
1734638700000|2024-12-19 20:05:00|7293.6|7291.6|7290.8|7288.8|7293.6|7291.6|7290.8|7288.8|25
1734639000000|2024-12-19 20:10:00|7291.1|7289.1|7292.3|7290.3|7292.3|7290.3|7287.6|7285.6|14
1734639300000|2024-12-19 20:15:00|7292.1|7290.1|7297.8|7295.8|7297.8|7295.8|7291.8|7289.8|32
1734639600000|2024-12-19 20:20:00|7297.6|7295.6|7298.3|7296.3|7299.3|7297.3|7297.1|7295.1|44
1734639900000|2024-12-19 20:25:00|7297.8|7295.8|7295.3|7293.3|7298.1|7296.1|7294.1|7292.1|36
1734640200000|2024-12-19 20:30:00|7295.1|7293.1|7289.1|7287.1|7296.8|7294.8|7289.1|7287.1|53
1734640500000|2024-12-19 20:35:00|7288.8|7286.8|7295.8|7293.8|7296.3|7294.3|7284.8|7282.8|73
1734640800000|2024-12-19 20:40:00|7295.6|7293.6|7295.3|7293.3|7298.8|7296.8|7293.1|7291.1|28
1734641100000|2024-12-19 20:45:00|7295.1|7293.1|7293.6|7291.6|7296.6|7294.6|7292.1|7290.1|56
1734641400000|2024-12-19 20:50:00|7291.8|7289.8|7281.1|7279.1|7292.6|7290.6|7281.1|7279.1|166
1734641700000|2024-12-19 20:55:00|7282.1|7280.1|7279.6|7277.6|7285.6|7283.6|7279.6|7277.6|174
1734642000000|2024-12-19 21:00:00|7279.2|7275.2|7287.4|7283.4|7288.5|7284.5|7278.9|7274.9|0
1734642300000|2024-12-19 21:05:00|7287.1|7283.1|7287.2|7283.2|7287.5|7283.5|7281.9|7277.9|0
1734642600000|2024-12-19 21:10:00|7286.9|7282.9|7279.3|7275.3|7287.5|7283.5|7278.7|7274.7|0
1734642900000|2024-12-19 21:15:00|7279.9|7275.9|7282.3|7278.3|7287.8|7283.8|7278.7|7274.7|0
1734643200000|2024-12-19 21:20:00|7282.4|7278.4|7285.7|7281.7|7288.8|7284.8|7282.4|7278.4|0
1734643500000|2024-12-19 21:25:00|7286|7282|7286|7282|7287.5|7283.5|7284.5|7280.5|0
1734643800000|2024-12-19 21:30:00|7285.9|7281.9|7289.4|7285.4|7290|7286|7285.1|7281.1|0
1734644100000|2024-12-19 21:35:00|7289.3|7285.3|7291.8|7287.8|7292.8|7288.8|7289.3|7285.3|0
1734644400000|2024-12-19 21:40:00|7292.1|7288.1|7291.3|7287.3|7292.8|7288.8|7289.4|7285.4|0
1734644700000|2024-12-19 21:45:00|7291.2|7287.2|7293.1|7289.1|7293.1|7289.1|7291|7287|0
1734645000000|2024-12-19 21:50:00|7292.8|7288.8|7290.9|7286.9|7293.4|7289.4|7290.6|7286.6|0
1734645300000|2024-12-19 21:55:00|7290.8|7286.8|7289.6|7285.6|7292|7288|7289.5|7285.5|0
1734645600000|2024-12-19 22:00:00|7289.7|7285.7|7290.8|7286.8|7290.8|7286.8|7289.7|7285.7|0
1734645900000|2024-12-19 22:05:00|7290.5|7286.5|7290.8|7286.8|7290.8|7286.8|7290.1|7286.1|0
1734646200000|2024-12-19 22:10:00|7291|7287|7291.4|7287.4|7291.7|7287.7|7291|7287|0
1734646500000|2024-12-19 22:15:00|7291.6|7287.6|7291.6|7287.6|7291.9|7287.9|7291.6|7287.6|0
1734646800000|2024-12-19 22:20:00|7291.7|7287.7|7291.7|7287.7|7291.7|7287.7|7291.6|7287.6|0
1734647100000|2024-12-19 22:25:00|7291.6|7287.6|7291.1|7287.1|7291.6|7287.6|7291.1|7287.1|0
1734647400000|2024-12-19 22:30:00|7291|7287|7290.7|7286.7|7291.7|7287.7|7290.5|7286.5|0
1734647700000|2024-12-19 22:35:00|7290.2|7286.2|7290.1|7286.1|7290.4|7286.4|7289.7|7285.7|0
1734648000000|2024-12-19 22:40:00|7290|7286|7290.7|7286.7|7291|7287|7290|7286|0
1734648300000|2024-12-19 22:45:00|7290.6|7286.6|7289.8|7285.8|7290.6|7286.6|7289.8|7285.8|0
1734648600000|2024-12-19 22:50:00|7290.3|7286.3|7290.1|7286.1|7290.4|7286.4|7289.4|7285.4|0
1734648900000|2024-12-19 22:55:00|7290.7|7286.7|7291.8|7287.8|7292.1|7288.1|7290.3|7286.3|0
1734649200000|2024-12-19 23:00:00|7293.1|7289.1|7289.8|7285.8|7294.1|7290.1|7288.8|7284.8|0
1734649500000|2024-12-19 23:05:00|7289.2|7285.2|7287|7283|7290.9|7286.9|7286.6|7282.6|0
1734649800000|2024-12-19 23:10:00|7287.2|7283.2|7288.3|7284.3|7289.2|7285.2|7287|7283|0
1734650100000|2024-12-19 23:15:00|7288.5|7284.5|7290.7|7286.7|7290.7|7286.7|7288.2|7284.2|0
1734650400000|2024-12-19 23:20:00|7290.4|7286.4|7289.8|7285.8|7292.2|7288.2|7288.9|7284.9|0
1734650700000|2024-12-19 23:25:00|7290.4|7286.4|7290.7|7286.7|7291.3|7287.3|7290.1|7286.1|0
1734651000000|2024-12-19 23:30:00|7291|7287|7290.8|7286.8|7291.6|7287.6|7287.5|7283.5|0
1734651300000|2024-12-19 23:35:00|7290.7|7286.7|7284.9|7280.9|7291|7287|7283.5|7279.5|0
1734651600000|2024-12-19 23:40:00|7284.6|7280.6|7284.9|7280.9|7285.2|7281.2|7281.1|7277.1|0
1734651900000|2024-12-19 23:45:00|7285.2|7281.2|7283.1|7279.1|7286.6|7282.6|7282.9|7278.9|0
1734652200000|2024-12-19 23:50:00|7282.9|7278.9|7282.9|7278.9|7284.8|7280.8|7282.6|7278.6|0
1734652500000|2024-12-19 23:55:00|7283.2|7279.2|7282.6|7278.6|7283.2|7279.2|7280.5|7276.5|0
1734652800000|2024-12-20 00:00:00|7282.9|7278.9|7282.6|7278.6|7286.6|7282.6|7282.6|7278.6|0
1734653100000|2024-12-20 00:05:00|7282.3|7278.3|7274.7|7270.7|7282.6|7278.6|7274.4|7270.4|0
1734653400000|2024-12-20 00:10:00|7275|7271|7268.8|7264.8|7279.8|7275.8|7266.5|7262.5|0
1734653700000|2024-12-20 00:15:00|7268.6|7264.6|7264.2|7261.2|7270|7266.3|7259.5|7256.5|0
1734654000000|2024-12-20 00:20:00|7264.3|7261.3|7265.6|7262.6|7266.5|7263.5|7263.5|7260.5|0
1734654300000|2024-12-20 00:25:00|7264.9|7261.9|7264.4|7261.4|7266.3|7263.3|7263.6|7260.6|0
1734654600000|2024-12-20 00:30:00|7263.6|7260.6|7267.4|7264.4|7267.4|7264.4|7263.6|7260.6|0
1734654900000|2024-12-20 00:35:00|7266.7|7263.7|7258.9|7255.9|7268.2|7265.2|7253.8|7250.8|0
1734655200000|2024-12-20 00:40:00|7259.6|7256.6|7259.4|7256.4|7264|7261|7257.4|7254.4|0
1734655500000|2024-12-20 00:45:00|7259.3|7256.3|7264.5|7261.5|7265.2|7262.2|7257.8|7254.8|0
1734655800000|2024-12-20 00:50:00|7263.8|7260.8|7260|7257|7265.3|7262.3|7259.3|7256.3|0
1734656100000|2024-12-20 00:55:00|7260.1|7257.1|7260.1|7257.1|7264.4|7261.4|7257.9|7254.9|0
1734656400000|2024-12-20 01:00:00|7259.3|7256.3|7265.2|7262.2|7266.7|7263.7|7256.5|7253.5|0
1734656700000|2024-12-20 01:05:00|7264.5|7261.5|7257.2|7254.2|7265.2|7262.2|7257.2|7254.2|0
1734657000000|2024-12-20 01:10:00|7257.9|7254.9|7255|7252|7259.5|7256.5|7253.5|7250.5|0
1734657300000|2024-12-20 01:15:00|7255.1|7252.1|7255.1|7252.1|7258.1|7255.1|7253.6|7250.6|0
1734657600000|2024-12-20 01:20:00|7255|7252|7254.4|7251.4|7255.1|7252.1|7251.3|7248.3|0
1734657900000|2024-12-20 01:25:00|7255.1|7252.1|7257.3|7254.3|7258|7255|7253.6|7250.6|0
1734658200000|2024-12-20 01:30:00|7258|7255|7263.8|7260.8|7266.8|7263.8|7257.3|7254.3|0
1734658500000|2024-12-20 01:35:00|7262.4|7259.4|7263|7260|7265.3|7262.3|7260.9|7257.9|0
1734658800000|2024-12-20 01:40:00|7263.1|7260.1|7253.6|7250.6|7263.1|7260.1|7253.6|7250.6|0
1734659100000|2024-12-20 01:45:00|7253.7|7250.7|7249.4|7246.4|7253.7|7250.7|7249.4|7246.4|0
1734659400000|2024-12-20 01:50:00|7250.9|7247.9|7249.5|7246.5|7254.6|7251.6|7249.5|7246.5|0
1734659700000|2024-12-20 01:55:00|7250.2|7247.2|7238.3|7235.3|7251|7248|7237.6|7234.6|0
1734660000000|2024-12-20 02:00:00|7239|7236|7236.1|7233.1|7239.1|7236.1|7233.9|7230.9|0
1734660300000|2024-12-20 02:05:00|7236.2|7233.2|7232.6|7229.6|7237.6|7234.6|7231.8|7228.8|0
1734660600000|2024-12-20 02:10:00|7233.3|7230.3|7232.9|7229.9|7237.3|7234.3|7232.2|7229.2|0
1734660900000|2024-12-20 02:15:00|7233.6|7230.6|7234.6|7231.6|7235.1|7232.1|7230.7|7227.7|0
1734661200000|2024-12-20 02:20:00|7233.9|7230.9|7236|7233|7239|7236|7233.9|7230.9|0
1734661500000|2024-12-20 02:25:00|7238.2|7235.2|7240|7237|7240.8|7237.8|7237.5|7234.5|0
1734661800000|2024-12-20 02:30:00|7240.8|7237.8|7234.9|7231.9|7240.8|7237.8|7234.2|7231.2|0
1734662100000|2024-12-20 02:35:00|7235.7|7232.7|7238.8|7235.8|7239.3|7236.3|7233.5|7230.5|0
1734662400000|2024-12-20 02:40:00|7239.5|7236.5|7236.6|7233.6|7239.5|7236.5|7235.1|7232.1|0
1734662700000|2024-12-20 02:45:00|7236.7|7233.7|7240.6|7237.6|7242|7239|7236.7|7233.7|0
1734663000000|2024-12-20 02:50:00|7241|7238|7242.9|7239.9|7244.4|7241.4|7239.9|7236.9|0
1734663300000|2024-12-20 02:55:00|7242.2|7239.2|7241.5|7238.5|7242.2|7239.2|7239.3|7236.3|0
1734663600000|2024-12-20 03:00:00|7241.6|7238.6|7235.8|7232.8|7243.1|7240.1|7235.8|7232.8|0
1734663900000|2024-12-20 03:05:00|7237.2|7234.2|7236.4|7233.4|7238.6|7235.6|7235.7|7232.7|0
1734664200000|2024-12-20 03:10:00|7235.7|7232.7|7234.2|7231.2|7238.6|7235.6|7234.2|7231.2|0
1734664500000|2024-12-20 03:15:00|7235|7232|7234.3|7231.3|7237.1|7234.1|7234.2|7231.2|0
1734664800000|2024-12-20 03:20:00|7234.2|7231.2|7237.4|7234.4|7238.8|7235.8|7234.2|7231.2|0
1734665100000|2024-12-20 03:25:00|7237.3|7234.3|7234.4|7231.4|7238.1|7235.1|7234.4|7231.4|0
1734665400000|2024-12-20 03:30:00|7235.8|7232.8|7229.2|7226.2|7235.8|7232.8|7229.2|7226.2|0
1734665700000|2024-12-20 03:35:00|7229.3|7226.3|7229.7|7226.7|7232|7229|7229|7226|0
1734666000000|2024-12-20 03:40:00|7229|7226|7224.4|7221.4|7230.5|7227.5|7220.8|7217.8|0
1734666300000|2024-12-20 03:45:00|7224.3|7221.3|7223.6|7220.6|7224.3|7221.3|7221.4|7218.4|0
1734666600000|2024-12-20 03:50:00|7224.3|7221.3|7224.5|7221.5|7227.4|7224.4|7223|7220|0
1734666900000|2024-12-20 03:55:00|7225.3|7222.3|7226|7223|7227.4|7224.4|7223.1|7220.1|0
1734667200000|2024-12-20 04:00:00|7227.4|7224.4|7236.4|7233.4|7236.4|7233.4|7227.4|7224.4|0
1734667500000|2024-12-20 04:05:00|7234.9|7231.9|7238.1|7235.1|7239.6|7236.6|7234.9|7231.9|0
1734667800000|2024-12-20 04:10:00|7238.8|7235.8|7236.7|7233.7|7239.6|7236.6|7236.7|7233.7|0
1734668100000|2024-12-20 04:15:00|7237.4|7234.4|7230.1|7227.1|7237.4|7234.4|7229.3|7226.3|0
1734668400000|2024-12-20 04:20:00|7229.4|7226.4|7233.7|7230.7|7234.4|7231.4|7227.9|7224.9|0
1734668700000|2024-12-20 04:25:00|7234.4|7231.4|7232.2|7229.2|7235.1|7232.1|7230.7|7227.7|0
1734669000000|2024-12-20 04:30:00|7232.3|7229.3|7232.2|7229.2|7235.1|7232.1|7230.8|7227.8|0
1734669300000|2024-12-20 04:35:00|7233|7230|7233.7|7230.7|7235.2|7232.2|7232.3|7229.3|0
1734669600000|2024-12-20 04:40:00|7233.8|7230.8|7233.1|7230.1|7233.8|7230.8|7232.3|7229.3|0
1734669900000|2024-12-20 04:45:00|7232.3|7229.3|7241.1|7238.1|7241.1|7238.1|7232.3|7229.3|0
1734670200000|2024-12-20 04:50:00|7241|7238|7244|7241|7244|7241|7241|7238|0
1734670500000|2024-12-20 04:55:00|7244.8|7241.8|7246.7|7243.7|7247|7244|7242.6|7239.6|0
1734670800000|2024-12-20 05:00:00|7246.8|7243.8|7246.8|7243.8|7246.8|7243.8|7245.3|7242.3|0
1734671100000|2024-12-20 05:05:00|7246|7243|7248.1|7245.1|7248.3|7245.3|7245.3|7242.3|0
1734671400000|2024-12-20 05:10:00|7246.7|7243.7|7249|7246|7250.7|7247.7|7246.7|7243.7|0
1734671700000|2024-12-20 05:15:00|7248.3|7245.3|7245.4|7242.4|7249|7246|7242.4|7239.4|0
1734672000000|2024-12-20 05:20:00|7246.8|7243.8|7250.5|7247.5|7252.7|7249.7|7246.8|7243.8|0
1734672300000|2024-12-20 05:25:00|7249.7|7246.7|7245.2|7242.2|7250.5|7247.5|7245.2|7242.2|0
1734672600000|2024-12-20 05:30:00|7243.7|7240.7|7242.2|7239.2|7245.2|7242.2|7242.2|7239.2|0
1734672900000|2024-12-20 05:35:00|7242.3|7239.3|7243.7|7240.7|7243.7|7240.7|7242.2|7239.2|0
1734673200000|2024-12-20 05:40:00|7245.1|7242.1|7248.1|7245.1|7249.6|7246.6|7245.1|7242.1|0
1734673500000|2024-12-20 05:45:00|7246.7|7243.7|7244.5|7241.5|7248.1|7245.1|7244.5|7241.5|0
1734673800000|2024-12-20 05:50:00|7245.2|7242.2|7245.4|7242.4|7246.8|7243.8|7243.8|7240.8|0
1734674100000|2024-12-20 05:55:00|7246.1|7243.1|7247.6|7244.6|7248.3|7245.3|7245.3|7242.3|0
1734674400000|2024-12-20 06:00:00|7246.9|7243.9|7248.3|7245.3|7251.2|7248.2|7246.8|7243.8|0
1734674700000|2024-12-20 06:05:00|7246.8|7243.8|7238.3|7235.3|7248.5|7245.5|7235.4|7232.4|0
1734675000000|2024-12-20 06:10:00|7236.9|7233.9|7242.7|7239.7|7242.7|7239.7|7232.5|7229.5|0
1734675300000|2024-12-20 06:15:00|7242.8|7239.8|7248.7|7245.7|7248.7|7245.7|7242.8|7239.8|0
1734675600000|2024-12-20 06:20:00|7249.5|7246.5|7248.8|7245.8|7249.5|7246.5|7243|7240|0
1734675900000|2024-12-20 06:25:00|7248.7|7245.7|7248.8|7245.8|7251.7|7248.7|7247.3|7244.3|0
1734676200000|2024-12-20 06:30:00|7247.3|7244.3|7247.9|7244.9|7250.3|7247.3|7247.2|7244.2|0
1734676500000|2024-12-20 06:35:00|7248.6|7245.6|7248|7245|7250.1|7247.1|7245.8|7242.8|0
1734676800000|2024-12-20 06:40:00|7247.2|7244.2|7245|7242|7248.7|7245.7|7241.4|7238.4|0
1734677100000|2024-12-20 06:45:00|7245.7|7242.7|7247|7244|7248.6|7245.6|7245.7|7242.7|0
1734677400000|2024-12-20 06:50:00|7248.4|7245.4|7249.9|7246.9|7251.4|7248.4|7248.4|7245.4|0
1734677700000|2024-12-20 06:55:00|7250|7247|7256.6|7253.6|7256.6|7253.6|7249.9|7246.9|0
1734678000000|2024-12-20 07:00:00|7257.1|7253.1|7261.4|7259.4|7264.2|7262.2|7252.4|7250.4|360
1734678300000|2024-12-20 07:05:00|7258.9|7256.9|7257.9|7255.9|7260.9|7258.9|7252.4|7250.4|103
1734678600000|2024-12-20 07:10:00|7257.7|7255.7|7256.2|7254.2|7257.7|7255.7|7250.2|7248.2|85
1734678900000|2024-12-20 07:15:00|7255.7|7253.7|7254.4|7252.4|7256.9|7254.9|7251.2|7249.2|86
1734679200000|2024-12-20 07:20:00|7254.7|7252.7|7249.4|7247.4|7257.2|7255.2|7247.9|7245.9|41
1734679500000|2024-12-20 07:25:00|7249.2|7247.2|7246.2|7244.2|7249.4|7247.4|7244.9|7242.9|171
1734679800000|2024-12-20 07:30:00|7245.9|7243.9|7242.4|7240.4|7245.9|7243.9|7240.9|7238.9|120
1734680100000|2024-12-20 07:35:00|7242.2|7240.2|7240.7|7238.7|7244.7|7242.7|7240.7|7238.7|99
1734680400000|2024-12-20 07:40:00|7240.4|7238.4|7242.7|7240.7|7245.9|7243.9|7240.4|7238.4|79
1734680700000|2024-12-20 07:45:00|7242.4|7240.4|7237.9|7235.9|7242.9|7240.9|7234.4|7232.4|96
1734681000000|2024-12-20 07:50:00|7237.7|7235.7|7233.4|7231.4|7237.9|7235.9|7232.7|7230.7|82
1734681300000|2024-12-20 07:55:00|7233.7|7231.7|7246.2|7244.2|7246.4|7244.4|7231.7|7229.7|315
1734681600000|2024-12-20 08:00:00|7245.7|7244.7|7230.9|7229.9|7246.2|7245.2|7226.2|7225.2|1988
1734681900000|2024-12-20 08:05:00|7231.2|7230.2|7222.7|7221.7|7238.4|7237.4|7213.7|7212.7|1258
1734682200000|2024-12-20 08:10:00|7222.4|7221.4|7216.2|7215.2|7225.9|7224.9|7214.2|7213.2|873
1734682500000|2024-12-20 08:15:00|7215.9|7214.9|7215.4|7214.4|7221.9|7220.9|7209.4|7208.4|789
1734682800000|2024-12-20 08:20:00|7215.7|7214.7|7219.9|7218.9|7228.9|7227.9|7215.2|7214.2|543
1734683100000|2024-12-20 08:25:00|7220.2|7219.2|7216.9|7215.9|7224.4|7223.4|7212.7|7211.7|535
1734683400000|2024-12-20 08:30:00|7216.7|7215.7|7207.2|7206.2|7217.2|7216.2|7206.7|7205.7|693
1734683700000|2024-12-20 08:35:00|7207.4|7206.4|7198.4|7197.4|7208.9|7207.9|7197.2|7196.2|800
1734684000000|2024-12-20 08:40:00|7198.7|7197.7|7191.2|7190.2|7201.4|7200.4|7190.2|7189.2|924
1734684300000|2024-12-20 08:45:00|7191.4|7190.4|7204.4|7203.4|7205.2|7204.2|7188.7|7187.7|973
1734684600000|2024-12-20 08:50:00|7204.7|7203.7|7208.4|7207.4|7212.4|7211.4|7202.7|7201.7|669
1734684900000|2024-12-20 08:55:00|7208.2|7207.2|7208.9|7207.9|7212.7|7211.7|7205.7|7204.7|613
1734685200000|2024-12-20 09:00:00|7209.2|7208.2|7203.2|7202.2|7212.9|7211.9|7201.2|7200.2|659
1734685500000|2024-12-20 09:05:00|7202.9|7201.9|7199.7|7198.7|7206.9|7205.9|7197.9|7196.9|614
1734685800000|2024-12-20 09:10:00|7200.2|7199.2|7207.2|7206.2|7208.9|7207.9|7199.2|7198.2|527
1734686100000|2024-12-20 09:15:00|7207.4|7206.4|7208.4|7207.4|7210.2|7209.2|7199.4|7198.4|549
1734686400000|2024-12-20 09:20:00|7209.2|7208.2|7203.4|7202.4|7209.4|7208.4|7200.9|7199.9|515
1734686700000|2024-12-20 09:25:00|7203.7|7202.7|7204.9|7203.9|7206.4|7205.4|7200.9|7199.9|425
1734687000000|2024-12-20 09:30:00|7204.7|7203.7|7210.9|7209.9|7212.9|7211.9|7204.7|7203.7|538
1734687300000|2024-12-20 09:35:00|7210.7|7209.7|7207.9|7206.9|7211.9|7210.9|7202.4|7201.4|403
1734687600000|2024-12-20 09:40:00|7207.7|7206.7|7201.4|7200.4|7209.9|7208.9|7201.2|7200.2|329
1734687900000|2024-12-20 09:45:00|7201.7|7200.7|7200.7|7199.7|7204.7|7203.7|7200.2|7199.2|336
1734688200000|2024-12-20 09:50:00|7200.9|7199.9|7203.4|7202.4|7205.4|7204.4|7199.7|7198.7|331
1734688500000|2024-12-20 09:55:00|7203.7|7202.7|7205.4|7204.4|7208.2|7207.2|7201.2|7200.2|459
1734688800000|2024-12-20 10:00:00|7205.2|7204.2|7209.2|7208.2|7210.4|7209.4|7203.7|7202.7|421
1734689100000|2024-12-20 10:05:00|7209.4|7208.4|7211.2|7210.2|7213.4|7212.4|7207.2|7206.2|475
1734689400000|2024-12-20 10:10:00|7211.4|7210.4|7199.9|7198.9|7213.2|7212.2|7197.7|7196.7|521
1734689700000|2024-12-20 10:15:00|7200.4|7199.4|7200.2|7199.2|7207.4|7206.4|7199.2|7198.2|337
1734690000000|2024-12-20 10:20:00|7200.4|7199.4|7194.4|7193.4|7200.4|7199.4|7193.9|7192.9|340
1734690300000|2024-12-20 10:25:00|7194.2|7193.2|7197.4|7196.4|7202.7|7201.7|7193.9|7192.9|429
1734690600000|2024-12-20 10:30:00|7197.2|7196.2|7201.7|7200.7|7202.4|7201.4|7197.2|7196.2|306
1734690900000|2024-12-20 10:35:00|7201.9|7200.9|7195.4|7194.4|7201.9|7200.9|7193.7|7192.7|348
1734691200000|2024-12-20 10:40:00|7195.7|7194.7|7195.4|7194.4|7197.7|7196.7|7190.9|7189.9|349
1734691500000|2024-12-20 10:45:00|7195.7|7194.7|7204.9|7203.9|7208.2|7207.2|7190.4|7189.4|798
1734691800000|2024-12-20 10:50:00|7204.4|7203.4|7212.4|7211.4|7215.9|7214.9|7199.4|7198.4|1886
1734692100000|2024-12-20 10:55:00|7211.9|7210.9|7212.2|7211.2|7223.2|7222.2|7210.4|7209.4|1671
1734692400000|2024-12-20 11:00:00|7211.7|7210.7|7213.4|7212.4|7221.4|7220.4|7207.2|7206.2|520
1734692700000|2024-12-20 11:05:00|7212.9|7211.9|7214.9|7213.9|7220.9|7219.9|7209.9|7208.9|320
1734693000000|2024-12-20 11:10:00|7215.2|7214.2|7218.4|7217.4|7221.7|7220.7|7211.4|7210.4|395
1734693300000|2024-12-20 11:15:00|7218.2|7217.2|7214.4|7213.4|7218.9|7217.9|7212.9|7211.9|207
1734693600000|2024-12-20 11:20:00|7214.2|7213.2|7208.4|7207.4|7216.9|7215.9|7208.2|7207.2|202
1734693900000|2024-12-20 11:25:00|7208.2|7207.2|7214.9|7213.9|7215.4|7214.4|7207.7|7206.7|249
1734694200000|2024-12-20 11:30:00|7215.2|7214.2|7209.4|7208.4|7215.7|7214.7|7208.4|7207.4|274
1734694500000|2024-12-20 11:35:00|7209.2|7208.2|7205.2|7204.2|7209.9|7208.9|7203.9|7202.9|270
1734694800000|2024-12-20 11:40:00|7205.4|7204.4|7205.9|7204.9|7211.4|7210.4|7204.2|7203.2|224
1734695100000|2024-12-20 11:45:00|7205.7|7204.7|7209.9|7208.9|7210.9|7209.9|7201.2|7200.2|286
1734695400000|2024-12-20 11:50:00|7210.2|7209.2|7209.7|7208.7|7211.4|7210.4|7207.7|7206.7|184
1734695700000|2024-12-20 11:55:00|7209.4|7208.4|7207.4|7206.4|7214.9|7213.9|7205.7|7204.7|240
1734696000000|2024-12-20 12:00:00|7208.9|7207.9|7207.9|7206.9|7210.9|7209.9|7199.9|7198.9|476
1734696300000|2024-12-20 12:05:00|7208.2|7207.2|7200.4|7199.4|7209.9|7208.9|7200.4|7199.4|423
1734696600000|2024-12-20 12:10:00|7200.7|7199.7|7199.4|7198.4|7202.7|7201.7|7198.7|7197.7|170
1734696900000|2024-12-20 12:15:00|7199.2|7198.2|7197.2|7196.2|7200.9|7199.9|7195.4|7194.4|219
1734697200000|2024-12-20 12:20:00|7197.4|7196.4|7198.2|7197.2|7200.7|7199.7|7195.9|7194.9|190
1734697500000|2024-12-20 12:25:00|7198.4|7197.4|7197.9|7196.9|7199.9|7198.9|7194.4|7193.4|346
1734697800000|2024-12-20 12:30:00|7197.7|7196.7|7200.9|7199.9|7203.9|7202.9|7194.9|7193.9|225
1734698100000|2024-12-20 12:35:00|7200.7|7199.7|7206.2|7205.2|7207.4|7206.4|7198.7|7197.7|217
1734698400000|2024-12-20 12:40:00|7205.9|7204.9|7214.7|7213.7|7215.7|7214.7|7205.4|7204.4|235
1734698700000|2024-12-20 12:45:00|7214.4|7213.4|7215.4|7214.4|7217.9|7216.9|7212.4|7211.4|238
1734699000000|2024-12-20 12:50:00|7215.2|7214.2|7212.7|7211.7|7215.7|7214.7|7210.4|7209.4|174
1734699300000|2024-12-20 12:55:00|7212.4|7211.4|7212.9|7211.9|7215.9|7214.9|7210.9|7209.9|165
1734699600000|2024-12-20 13:00:00|7212.4|7211.4|7213.4|7212.4|7214.4|7213.4|7208.4|7207.4|323
1734699900000|2024-12-20 13:05:00|7213.7|7212.7|7210.4|7209.4|7213.7|7212.7|7206.9|7205.9|175
1734700200000|2024-12-20 13:10:00|7210.7|7209.7|7212.9|7211.9|7216.2|7215.2|7210.4|7209.4|200
1734700500000|2024-12-20 13:15:00|7212.7|7211.7|7213.9|7212.9|7214.9|7213.9|7209.2|7208.2|166
1734700800000|2024-12-20 13:20:00|7213.7|7212.7|7212.9|7211.9|7214.2|7213.2|7208.4|7207.4|170
1734701100000|2024-12-20 13:25:00|7213.2|7212.2|7208.4|7207.4|7215.9|7214.9|7207.9|7206.9|181
1734701400000|2024-12-20 13:30:00|7208.7|7207.7|7222.7|7221.7|7226.9|7225.9|7208.4|7207.4|937
1734701700000|2024-12-20 13:35:00|7222.9|7221.9|7220.2|7219.2|7228.4|7227.4|7219.2|7218.2|545
1734702000000|2024-12-20 13:40:00|7219.9|7218.9|7222.9|7221.9|7224.4|7223.4|7216.2|7215.2|283
1734702300000|2024-12-20 13:45:00|7222.7|7221.7|7217.4|7216.4|7224.4|7223.4|7217.4|7216.4|333
1734702600000|2024-12-20 13:50:00|7217.2|7216.2|7213.2|7212.2|7217.2|7216.2|7209.9|7208.9|284
1734702900000|2024-12-20 13:55:00|7212.9|7211.9|7210.4|7209.4|7214.2|7213.2|7208.2|7207.2|354
1734703200000|2024-12-20 14:00:00|7210.7|7209.7|7210.9|7209.9|7211.4|7210.4|7206.9|7205.9|342
1734703500000|2024-12-20 14:05:00|7210.7|7209.7|7210.9|7209.9|7211.7|7210.7|7205.2|7204.2|276
1734703800000|2024-12-20 14:10:00|7211.2|7210.2|7209.4|7208.4|7213.9|7212.9|7208.9|7207.9|296
1734704100000|2024-12-20 14:15:00|7209.2|7208.2|7211.4|7210.4|7212.9|7211.9|7207.7|7206.7|202
1734704400000|2024-12-20 14:20:00|7211.2|7210.2|7207.4|7206.4|7212.7|7211.7|7205.2|7204.2|293
1734704700000|2024-12-20 14:25:00|7207.2|7206.2|7208.2|7207.2|7210.7|7209.7|7205.9|7204.9|402
1734705000000|2024-12-20 14:30:00|7209.7|7208.7|7220.2|7219.2|7222.4|7221.4|7207.9|7206.9|677
1734705300000|2024-12-20 14:35:00|7220.4|7219.4|7232.2|7231.2|7233.2|7232.2|7220.4|7219.4|586
1734705600000|2024-12-20 14:40:00|7230.7|7229.7|7224.9|7223.9|7230.7|7229.7|7219.2|7218.2|734
1734705900000|2024-12-20 14:45:00|7224.7|7223.7|7219.4|7218.4|7227.2|7226.2|7214.7|7213.7|626
1734706200000|2024-12-20 14:50:00|7219.7|7218.7|7221.9|7220.9|7223.7|7222.7|7212.7|7211.7|842
1734706500000|2024-12-20 14:55:00|7222.2|7221.2|7220.7|7219.7|7224.2|7223.2|7218.2|7217.2|749
1734706800000|2024-12-20 15:00:00|7222.2|7221.2|7240.7|7239.7|7240.7|7239.7|7222.2|7221.2|1046
1734707100000|2024-12-20 15:05:00|7240.4|7239.4|7235.9|7234.9|7245.4|7244.4|7235.9|7234.9|724
1734707400000|2024-12-20 15:10:00|7236.2|7235.2|7248.2|7247.2|7248.7|7247.7|7231.7|7230.7|657
1734707700000|2024-12-20 15:15:00|7247.9|7246.9|7254.4|7253.4|7255.7|7254.7|7246.9|7245.9|654
1734708000000|2024-12-20 15:20:00|7254.2|7253.2|7254.4|7253.4|7255.7|7254.7|7249.9|7248.9|479
1734708300000|2024-12-20 15:25:00|7254.7|7253.7|7260.7|7259.7|7261.9|7260.9|7252.9|7251.9|600
1734708600000|2024-12-20 15:30:00|7260.4|7259.4|7262.4|7261.4|7268.7|7267.7|7260.2|7259.2|695
1734708900000|2024-12-20 15:35:00|7262.7|7261.7|7268.7|7267.7|7269.2|7268.2|7261.4|7260.4|560
1734709200000|2024-12-20 15:40:00|7268.9|7267.9|7266.2|7265.2|7272.2|7271.2|7265.2|7264.2|479
1734709500000|2024-12-20 15:45:00|7265.9|7264.9|7263.4|7262.4|7267.7|7266.7|7259.2|7258.2|445
1734709800000|2024-12-20 15:50:00|7263.7|7262.7|7269.9|7268.9|7270.2|7269.2|7263.2|7262.2|402
1734710100000|2024-12-20 15:55:00|7269.7|7268.7|7265.4|7264.4|7269.9|7268.9|7263.4|7262.4|383
1734710400000|2024-12-20 16:00:00|7265.7|7264.7|7274.2|7273.2|7274.4|7273.4|7262.7|7261.7|548
1734710700000|2024-12-20 16:05:00|7274.4|7273.4|7273.9|7272.9|7276.7|7275.7|7271.2|7270.2|467
1734711000000|2024-12-20 16:10:00|7274.2|7273.2|7278.4|7277.4|7279.4|7278.4|7272.9|7271.9|591
1734711300000|2024-12-20 16:15:00|7278.2|7277.2|7282.4|7281.4|7285.7|7284.7|7276.4|7275.4|920
1734711600000|2024-12-20 16:20:00|7282.2|7281.2|7281.9|7280.9|7282.2|7281.2|7277.2|7276.2|1108
1734711900000|2024-12-20 16:25:00|7281.7|7280.7|7283.2|7282.2|7284.7|7283.7|7280.4|7279.4|1417
1734712200000|2024-12-20 16:30:00|7283.4|7281.2|7268.9|7266.9|7285.7|7283.7|7268.2|7266.2|3076
1734712500000|2024-12-20 16:35:00|7269.4|7267.4|7276.9|7274.9|7282.2|7280.2|7269.4|7267.4|1597
1734712800000|2024-12-20 16:40:00|7277.2|7275.2|7281.2|7279.2|7283.2|7281.2|7275.2|7273.2|1109
1734713100000|2024-12-20 16:45:00|7280.9|7278.9|7275.9|7273.9|7280.9|7278.9|7272.7|7270.7|911
1734713400000|2024-12-20 16:50:00|7276.2|7274.2|7275.4|7273.4|7280.7|7278.7|7273.7|7271.7|172
1734713700000|2024-12-20 16:55:00|7275.7|7273.7|7282.9|7280.9|7283.2|7281.2|7274.9|7272.9|99
1734714000000|2024-12-20 17:00:00|7283.2|7281.2|7282.4|7280.4|7285.7|7283.7|7280.4|7278.4|187
1734714300000|2024-12-20 17:05:00|7282.7|7280.7|7288.4|7286.4|7288.4|7286.4|7282.2|7280.2|1953
1734714600000|2024-12-20 17:10:00|7287.9|7285.9|7290.7|7288.7|7292.7|7290.7|7286.7|7284.7|364
1734714900000|2024-12-20 17:15:00|7290.4|7288.4|7289.9|7287.9|7290.4|7288.4|7287.2|7285.2|159
1734715200000|2024-12-20 17:20:00|7290.2|7288.2|7292.9|7290.9|7293.2|7291.2|7289.2|7287.2|128
1734715500000|2024-12-20 17:25:00|7293.4|7291.4|7295.2|7293.2|7297.9|7295.9|7291.4|7289.4|228
1734715800000|2024-12-20 17:30:00|7294.9|7292.9|7286.4|7284.4|7295.7|7293.7|7284.4|7282.4|142
1734716100000|2024-12-20 17:35:00|7286.9|7284.9|7294.9|7292.9|7294.9|7292.9|7286.2|7284.2|71
1734716400000|2024-12-20 17:40:00|7294.7|7292.7|7291.9|7289.9|7296.2|7294.2|7291.2|7289.2|60
1734716700000|2024-12-20 17:45:00|7291.7|7289.7|7294.4|7292.4|7294.9|7292.9|7290.7|7288.7|41
1734717000000|2024-12-20 17:50:00|7294.7|7292.7|7293.7|7291.7|7295.4|7293.4|7291.9|7289.9|84
1734717300000|2024-12-20 17:55:00|7293.4|7291.4|7290.9|7288.9|7294.9|7292.9|7290.2|7288.2|109
1734717600000|2024-12-20 18:00:00|7290.4|7288.4|7284.9|7282.9|7291.2|7289.2|7284.4|7282.4|111
1734717900000|2024-12-20 18:05:00|7285.2|7283.2|7283.4|7281.4|7287.4|7285.4|7283.4|7281.4|69
1734718200000|2024-12-20 18:10:00|7283.7|7281.7|7284.4|7282.4|7285.4|7283.4|7281.9|7279.9|45
1734718500000|2024-12-20 18:15:00|7284.7|7282.7|7281.9|7279.9|7284.9|7282.9|7276.7|7274.7|125
1734718800000|2024-12-20 18:20:00|7281.7|7279.7|7282.7|7280.7|7282.9|7280.9|7276.9|7274.9|91
1734719100000|2024-12-20 18:25:00|7282.4|7280.4|7281.2|7279.2|7284.4|7282.4|7280.4|7278.4|63
1734719400000|2024-12-20 18:30:00|7281.4|7279.4|7285.4|7283.4|7286.7|7284.7|7281.2|7279.2|35
1734719700000|2024-12-20 18:35:00|7285.2|7283.2|7281.4|7279.4|7287.7|7285.7|7280.4|7278.4|76
1734720000000|2024-12-20 18:40:00|7281.7|7279.7|7282.4|7280.4|7283.7|7281.7|7279.7|7277.7|52
1734720300000|2024-12-20 18:45:00|7282.2|7280.2|7279.4|7277.4|7283.2|7281.2|7278.9|7276.9|34
1734720600000|2024-12-20 18:50:00|7279.7|7277.7|7285.9|7283.9|7286.2|7284.2|7278.7|7276.7|66
1734720900000|2024-12-20 18:55:00|7286.2|7284.2|7281.4|7279.4|7287.9|7285.9|7280.4|7278.4|61
1734721200000|2024-12-20 19:00:00|7281.2|7279.2|7279.4|7277.4|7282.2|7280.2|7278.9|7276.9|35
1734721500000|2024-12-20 19:05:00|7279.7|7277.7|7279.4|7277.4|7282.2|7280.2|7276.2|7274.2|56
1734721800000|2024-12-20 19:10:00|7279.7|7277.7|7281.4|7279.4|7281.4|7279.4|7279.7|7277.7|42
1734722100000|2024-12-20 19:15:00|7281.2|7279.2|7282.4|7280.4|7284.2|7282.2|7280.4|7278.4|53
1734722400000|2024-12-20 19:20:00|7282.2|7280.2|7285.4|7283.4|7285.9|7283.9|7281.2|7279.2|36
1734722700000|2024-12-20 19:25:00|7285.7|7283.7|7289.9|7287.9|7290.2|7288.2|7285.2|7283.2|28
1734723000000|2024-12-20 19:30:00|7289.7|7287.7|7292.9|7290.9|7293.4|7291.4|7289.2|7287.2|43
1734723300000|2024-12-20 19:35:00|7292.7|7290.7|7290.7|7288.7|7293.4|7291.4|7290.4|7288.4|48
1734723600000|2024-12-20 19:40:00|7290.2|7288.2|7290.4|7288.4|7291.2|7289.2|7289.4|7287.4|25
1734723900000|2024-12-20 19:45:00|7290.7|7288.7|7286.9|7284.9|7291.2|7289.2|7286.9|7284.9|41
1734724200000|2024-12-20 19:50:00|7287.2|7285.2|7283.9|7281.9|7287.9|7285.9|7283.4|7281.4|45
1734724500000|2024-12-20 19:55:00|7284.2|7282.2|7282.9|7280.9|7285.2|7283.2|7282.4|7280.4|43
1734724800000|2024-12-20 20:00:00|7283.2|7281.2|7283.2|7281.2|7285.9|7283.9|7282.9|7280.9|31
1734725100000|2024-12-20 20:05:00|7283.4|7281.4|7278.9|7276.9|7284.2|7282.2|7278.7|7276.7|34
1734725400000|2024-12-20 20:10:00|7278.7|7276.7|7278.4|7276.4|7279.7|7277.7|7276.9|7274.9|50
1734725700000|2024-12-20 20:15:00|7278.2|7276.2|7276.4|7274.4|7279.4|7277.4|7275.9|7273.9|57
1734726000000|2024-12-20 20:20:00|7276.2|7274.2|7274.2|7272.2|7276.4|7274.4|7271.4|7269.4|36
1734726300000|2024-12-20 20:25:00|7273.9|7271.9|7273.4|7271.4|7276.9|7274.9|7272.9|7270.9|50
1734726600000|2024-12-20 20:30:00|7273.2|7271.2|7260.7|7258.7|7273.9|7271.9|7259.4|7257.4|113
1734726900000|2024-12-20 20:35:00|7260.4|7258.4|7267.9|7265.9|7272.4|7270.4|7260.4|7258.4|159
1734727200000|2024-12-20 20:40:00|7268.2|7266.2|7263.9|7261.9|7270.9|7268.9|7261.7|7259.7|83
1734727500000|2024-12-20 20:45:00|7263.7|7261.7|7263.7|7261.7|7268.7|7266.7|7262.9|7260.9|81
1734727800000|2024-12-20 20:50:00|7263.4|7261.4|7257.4|7255.4|7263.4|7261.4|7255.4|7253.4|100
1734728100000|2024-12-20 20:55:00|7257.2|7255.2|7261.9|7259.9|7261.9|7259.9|7255.4|7253.4|79
1734728400000|2024-12-20 21:00:00|7261.7|7259.7|7273.1|7269.1|7280.4|7276.4|7259.7|7255.7|0
1734728700000|2024-12-20 21:05:00|7273|7269|7254.4|7250.4|7274.3|7270.3|7253.7|7249.7|0
1734729000000|2024-12-20 21:10:00|7254.1|7250.1|7258.5|7254.5|7258.6|7254.6|7252.2|7248.2|0
1734729300000|2024-12-20 21:15:00|7257.8|7253.8|7252.4|7248.4|7260.6|7256.6|7252.3|7248.3|0
1734729600000|2024-12-20 21:20:00|7252.1|7248.1|7252.9|7248.9|7255.8|7251.8|7250.9|7246.9|0
1734729900000|2024-12-20 21:25:00|7252.3|7248.3|7246.8|7242.8|7252.9|7248.9|7246.8|7242.8|0
1734730200000|2024-12-20 21:30:00|7247.1|7243.1|7253.4|7249.4|7253.6|7249.6|7244.1|7240.1|0
1734730500000|2024-12-20 21:35:00|7253.6|7249.6|7253.6|7249.6|7254.8|7250.8|7249.9|7245.9|0
1734730800000|2024-12-20 21:40:00|7253.3|7249.3|7253.7|7249.7|7256.6|7252.6|7251.9|7247.9|0
1734731100000|2024-12-20 21:45:00|7254.2|7250.2|7252.7|7248.7|7256|7252|7252.1|7248.1|0
1734731400000|2024-12-20 21:50:00|7252.6|7248.6|7255.2|7251.2|7255.5|7251.5|7252.2|7248.2|0
1734731700000|2024-12-20 21:55:00|7255.5|7251.5|7256.4|7252.4|7257|7253|7254.1|7250.1|0
1734908400000|2024-12-22 23:00:00|7288.7|7284.7|7288.3|7284.3|7291.2|7287.2|7285.5|7281.5|0
1734908700000|2024-12-22 23:05:00|7288.4|7284.4|7289.5|7285.5|7294.3|7290.3|7288|7284|0
1734909000000|2024-12-22 23:10:00|7289.6|7285.6|7286.3|7282.3|7290.1|7286.1|7286.2|7282.2|0
1734909300000|2024-12-22 23:15:00|7286.5|7282.5|7284|7280|7289.1|7285.1|7283.1|7279.1|0
1734909600000|2024-12-22 23:20:00|7283.9|7279.9|7286|7282|7286.7|7282.7|7282.1|7278.1|0
1734909900000|2024-12-22 23:25:00|7285.8|7281.8|7284.8|7280.8|7286.1|7282.1|7283.4|7279.4|0
1734910200000|2024-12-22 23:30:00|7284.9|7280.9|7285.5|7281.5|7286.7|7282.7|7283.4|7279.4|0
1734910500000|2024-12-22 23:35:00|7285.7|7281.7|7287.7|7283.7|7288|7284|7283.3|7279.3|0
1734910800000|2024-12-22 23:40:00|7287.9|7283.9|7285.5|7281.5|7288.6|7284.6|7284.3|7280.3|0
1734911100000|2024-12-22 23:45:00|7285.8|7281.8|7286.8|7282.8|7287.4|7283.4|7284|7280|0
1734911400000|2024-12-22 23:50:00|7286.5|7282.5|7286.4|7282.4|7288.6|7284.6|7285.5|7281.5|0
1734911700000|2024-12-22 23:55:00|7286.8|7282.8|7288.6|7284.6|7289.2|7285.2|7286.8|7282.8|0
1734912000000|2024-12-23 00:00:00|7288.9|7284.9|7284.6|7280.6|7290|7286|7284.6|7280.6|0
1734912300000|2024-12-23 00:05:00|7284.7|7280.7|7283.7|7279.7|7288.6|7284.6|7283.1|7279.1|0
1734912600000|2024-12-23 00:10:00|7283.5|7279.5|7283.7|7279.7|7285.8|7281.8|7282.8|7278.8|0
1734912900000|2024-12-23 00:15:00|7283.4|7279.4|7271.6|7268.6|7284.3|7280.3|7269.3|7266.3|0
1734913200000|2024-12-23 00:20:00|7272.3|7269.3|7271.8|7268.8|7276.1|7273.1|7271.7|7268.7|0
1734913500000|2024-12-23 00:25:00|7271.7|7268.7|7265.8|7262.8|7273.2|7270.2|7264.4|7261.4|0
1734913800000|2024-12-23 00:30:00|7265.9|7262.9|7267.3|7264.3|7268.8|7265.8|7264.4|7261.4|0
1734914100000|2024-12-23 00:35:00|7266.5|7263.5|7273.2|7270.2|7273.2|7270.2|7265.8|7262.8|0
1734914400000|2024-12-23 00:40:00|7273.1|7270.1|7268.8|7265.8|7273.2|7270.2|7267.4|7264.4|0
1734914700000|2024-12-23 00:45:00|7267.4|7264.4|7276.2|7273.2|7276.2|7273.2|7267.4|7264.4|0
1734915000000|2024-12-23 00:50:00|7275.4|7272.4|7276.1|7273.1|7276.2|7273.2|7273.2|7270.2|0
1734915300000|2024-12-23 00:55:00|7277.6|7274.6|7279|7276|7279.8|7276.8|7276.1|7273.1|0
1734915600000|2024-12-23 01:00:00|7277.6|7274.6|7268.9|7265.9|7277.6|7274.6|7267.4|7264.4|0
1734915900000|2024-12-23 01:05:00|7268.8|7265.8|7274.7|7271.7|7276.2|7273.2|7268.8|7265.8|0
1734916200000|2024-12-23 01:10:00|7275.4|7272.4|7276.2|7273.2|7279.1|7276.1|7274.7|7271.7|0
1734916500000|2024-12-23 01:15:00|7276.9|7273.9|7278.2|7275.2|7278.2|7275.2|7276.2|7273.2|0
1734916800000|2024-12-23 01:20:00|7278.1|7275.1|7279.6|7276.6|7279.6|7276.6|7278.1|7275.1|0
1734917100000|2024-12-23 01:25:00|7281|7278|7285.3|7282.3|7285.3|7282.3|7281|7278|0
1734917400000|2024-12-23 01:30:00|7286.7|7283.7|7282.3|7279.3|7286.7|7283.7|7280.1|7277.1|0
1734917700000|2024-12-23 01:35:00|7282.4|7279.4|7283.8|7280.8|7283.8|7280.8|7282.3|7279.3|0
1734918000000|2024-12-23 01:40:00|7284.6|7281.6|7283.8|7280.8|7284.6|7281.6|7283.8|7280.8|0
1734918300000|2024-12-23 01:45:00|7283.9|7280.9|7285.3|7282.3|7285.3|7282.3|7283.8|7280.8|0
1734918600000|2024-12-23 01:50:00|7283.9|7280.9|7289.7|7286.7|7289.7|7286.7|7283.9|7280.9|0
1734918900000|2024-12-23 01:55:00|7288.9|7285.9|7288.2|7285.2|7291.2|7288.2|7286.7|7283.7|0
1734919200000|2024-12-23 02:00:00|7289|7286|7283.7|7280.7|7289|7286|7283.7|7280.7|0
1734919500000|2024-12-23 02:05:00|7283.8|7280.8|7283.8|7280.8|7286.7|7283.7|7283.8|7280.8|0
1734919800000|2024-12-23 02:10:00|7283.9|7280.9|7283.8|7280.8|7285.3|7282.3|7283.8|7280.8|0
1734920100000|2024-12-23 02:15:00|7283.7|7280.7|7280.8|7277.8|7283.8|7280.8|7280.8|7277.8|0
1734920400000|2024-12-23 02:20:00|7280.9|7277.9|7282.4|7279.4|7285.3|7282.3|7280.8|7277.8|0
1734920700000|2024-12-23 02:25:00|7282.3|7279.3|7281|7278|7282.4|7279.4|7280.9|7277.9|0
1734921000000|2024-12-23 02:30:00|7282.4|7279.4|7283.9|7280.9|7285.4|7282.4|7282.4|7279.4|0
1734921300000|2024-12-23 02:35:00|7284|7281|7285.4|7282.4|7286.9|7283.9|7284|7281|0
1734921600000|2024-12-23 02:40:00|7285.3|7282.3|7283.8|7280.8|7285.3|7282.3|7283.8|7280.8|0
1734921900000|2024-12-23 02:45:00|7284.6|7281.6|7283.8|7280.8|7286|7283|7283.8|7280.8|0
1734922200000|2024-12-23 02:50:00|7284.5|7281.5|7285.3|7282.3|7285.3|7282.3|7283.8|7280.8|0
1734922500000|2024-12-23 02:55:00|7285.5|7282.5|7289.9|7286.9|7289.9|7286.9|7285.5|7282.5|0
1734922800000|2024-12-23 03:00:00|7291.3|7288.3|7288.3|7285.3|7291.3|7288.3|7286.8|7283.8|0
1734923100000|2024-12-23 03:05:00|7288.4|7285.4|7285.4|7282.4|7289.8|7286.8|7285.4|7282.4|0
1734923400000|2024-12-23 03:10:00|7284.7|7281.7|7284.7|7281.7|7285.4|7282.4|7283.9|7280.9|0
1734923700000|2024-12-23 03:15:00|7285.4|7282.4|7283.9|7280.9|7285.4|7282.4|7283.9|7280.9|0
1734924000000|2024-12-23 03:20:00|7282.5|7279.5|7282.5|7279.5|7282.5|7279.5|7282.5|7279.5|0
1734924300000|2024-12-23 03:25:00|7283.9|7280.9|7281.7|7278.7|7284|7281|7281.7|7278.7|0
1734924600000|2024-12-23 03:30:00|7281|7278|7281|7278|7282.5|7279.5|7281|7278|0
1734924900000|2024-12-23 03:35:00|7280.3|7277.3|7280.3|7277.3|7281|7278|7279.6|7276.6|0
1734925200000|2024-12-23 03:40:00|7281|7278|7281|7278|7281.1|7278.1|7279.6|7276.6|0
1734925500000|2024-12-23 03:45:00|7281.1|7278.1|7284|7281|7284|7281|7281|7278|0
1734925800000|2024-12-23 03:50:00|7284.7|7281.7|7281.8|7278.8|7285.5|7282.5|7281.1|7278.1|0
1734926100000|2024-12-23 03:55:00|7282.6|7279.6|7281.1|7278.1|7282.6|7279.6|7280.3|7277.3|0
1734926400000|2024-12-23 04:00:00|7281.8|7278.8|7282.6|7279.6|7284|7281|7281.8|7278.8|0
1734926700000|2024-12-23 04:05:00|7283.3|7280.3|7278.3|7275.3|7283.3|7280.3|7278.3|7275.3|0
1734927000000|2024-12-23 04:10:00|7279.8|7276.8|7279.8|7276.8|7279.8|7276.8|7279.8|7276.8|0
1734927300000|2024-12-23 04:15:00|7279.1|7276.1|7279.8|7276.8|7281.2|7278.2|7279.1|7276.1|0
1734927600000|2024-12-23 04:20:00|7281.2|7278.2|7279.8|7276.8|7281.2|7278.2|7279.8|7276.8|0
1734927900000|2024-12-23 04:25:00|7278.3|7275.3|7279.8|7276.8|7281.2|7278.2|7278.3|7275.3|0
1734928200000|2024-12-23 04:30:00|7279|7276|7279.8|7276.8|7280.5|7277.5|7279|7276|0
1734928500000|2024-12-23 04:35:00|7279|7276|7282.1|7279.1|7282.1|7279.1|7279|7276|0
1734928800000|2024-12-23 04:40:00|7282|7279|7282.1|7279.1|7282.1|7279.1|7280.6|7277.6|0
1734929100000|2024-12-23 04:45:00|7282.8|7279.8|7282.8|7279.8|7283.5|7280.5|7282.1|7279.1|0
1734929400000|2024-12-23 04:50:00|7282.1|7279.1|7283.6|7280.6|7284.3|7281.3|7282.1|7279.1|0
1734929700000|2024-12-23 04:55:00|7282.1|7279.1|7286.5|7283.5|7287.9|7284.9|7282.1|7279.1|0
1734930000000|2024-12-23 05:00:00|7286.4|7283.4|7289.3|7286.3|7289.4|7286.4|7286.4|7283.4|0
1734930300000|2024-12-23 05:05:00|7290.8|7287.8|7292.2|7289.2|7292.9|7289.9|7290|7287|0
1734930600000|2024-12-23 05:10:00|7293.6|7290.6|7290.7|7287.7|7293.6|7290.6|7290.7|7287.7|0
1734930900000|2024-12-23 05:15:00|7289.2|7286.2|7288.5|7285.5|7290|7287|7287.8|7284.8|0
1734931200000|2024-12-23 05:20:00|7289.3|7286.3|7286.4|7283.4|7289.3|7286.3|7286.3|7283.3|0
1734931500000|2024-12-23 05:25:00|7287.1|7284.1|7289.4|7286.4|7290.1|7287.1|7287.1|7284.1|0
1734931800000|2024-12-23 05:30:00|7290.9|7287.9|7289.4|7286.4|7290.9|7287.9|7289.4|7286.4|0
1734932100000|2024-12-23 05:35:00|7290.1|7287.1|7288.1|7285.1|7290.1|7287.1|7288.1|7285.1|0
1734932400000|2024-12-23 05:40:00|7288.8|7285.8|7290.9|7287.9|7290.9|7287.9|7288.7|7285.7|0
1734932700000|2024-12-23 05:45:00|7289.5|7286.5|7286.6|7283.6|7290.2|7287.2|7286.6|7283.6|0
1734933000000|2024-12-23 05:50:00|7288|7285|7289.5|7286.5|7289.5|7286.5|7287.3|7284.3|0
1734933300000|2024-12-23 05:55:00|7289.4|7286.4|7288|7285|7289.4|7286.4|7288|7285|0
1734933600000|2024-12-23 06:00:00|7287.3|7284.3|7285.7|7282.7|7287.3|7284.3|7285|7282|0
1734933900000|2024-12-23 06:05:00|7286.4|7283.4|7289.4|7286.4|7289.4|7286.4|7286.4|7283.4|0
1734934200000|2024-12-23 06:10:00|7289.3|7286.3|7286.7|7283.7|7289.3|7286.3|7286.4|7283.4|0
1734934500000|2024-12-23 06:15:00|7286|7283|7286.9|7283.9|7288.3|7285.3|7285.4|7282.4|0
1734934800000|2024-12-23 06:20:00|7288.3|7285.3|7286.9|7283.9|7288.3|7285.3|7286.9|7283.9|0
1734935100000|2024-12-23 06:25:00|7287.6|7284.6|7286.2|7283.2|7288.4|7285.4|7286.2|7283.2|0
1734935400000|2024-12-23 06:30:00|7285.5|7282.5|7284.7|7281.7|7286.2|7283.2|7284.7|7281.7|0
1734935700000|2024-12-23 06:35:00|7286.2|7283.2|7289.1|7286.1|7289.1|7286.1|7284|7281|0
1734936000000|2024-12-23 06:40:00|7287.6|7284.6|7284.7|7281.7|7287.6|7284.6|7284.7|7281.7|0
1734936300000|2024-12-23 06:45:00|7283.2|7280.2|7284.6|7281.6|7286.8|7283.8|7283.2|7280.2|0
1734936600000|2024-12-23 06:50:00|7283.9|7280.9|7283.1|7280.1|7284.6|7281.6|7282.4|7279.4|0
1734936900000|2024-12-23 06:55:00|7283.2|7280.2|7283.2|7280.2|7284.6|7281.6|7283.1|7280.1|0
1734937200000|2024-12-23 07:00:00|7283.7|7279.7|7279.3|7277.3|7285.5|7283.5|7275.3|7273.3|204
1734937500000|2024-12-23 07:05:00|7279.5|7277.5|7280|7278|7283.3|7281.3|7279.3|7277.3|90
1734937800000|2024-12-23 07:10:00|7280.3|7278.3|7279.8|7277.8|7281.5|7279.5|7279|7277|44
1734938100000|2024-12-23 07:15:00|7279.3|7277.3|7270.3|7268.3|7279.3|7277.3|7268.8|7266.8|56
1734938400000|2024-12-23 07:20:00|7270|7268|7269.3|7267.3|7271.5|7269.5|7268.5|7266.5|36
1734938700000|2024-12-23 07:25:00|7269|7267|7269.8|7267.8|7272.3|7270.3|7268.3|7266.3|77
1734939000000|2024-12-23 07:30:00|7269.5|7267.5|7267.3|7265.3|7270|7268|7263.8|7261.8|75
1734939300000|2024-12-23 07:35:00|7267.5|7265.5|7263.5|7261.5|7268.8|7266.8|7262|7260|63
1734939600000|2024-12-23 07:40:00|7263.8|7261.8|7264.5|7262.5|7265.3|7263.3|7262.3|7260.3|97
1734939900000|2024-12-23 07:45:00|7264.8|7262.8|7268.5|7266.5|7270.8|7268.8|7262.8|7260.8|124
1734940200000|2024-12-23 07:50:00|7268.3|7266.3|7270.5|7268.5|7274.8|7272.8|7267|7265|154
1734940500000|2024-12-23 07:55:00|7270.3|7268.3|7263.8|7261.8|7273.3|7271.3|7263.8|7261.8|311
1734940800000|2024-12-23 08:00:00|7263.3|7262.3|7254.3|7253.3|7268.3|7267.3|7250.3|7249.3|1431
1734941100000|2024-12-23 08:05:00|7254.5|7253.5|7248.8|7247.8|7257.5|7256.5|7243.3|7242.3|661
1734941400000|2024-12-23 08:10:00|7249|7248|7258|7257|7263|7262|7248.5|7247.5|467
1734941700000|2024-12-23 08:15:00|7257.8|7256.8|7241.8|7240.8|7259.5|7258.5|7241.5|7240.5|456
1734942000000|2024-12-23 08:20:00|7241.5|7240.5|7241.5|7240.5|7244|7243|7238.3|7237.3|448
1734942300000|2024-12-23 08:25:00|7242.3|7241.3|7235.3|7234.3|7242.8|7241.8|7230|7229|357
1734942600000|2024-12-23 08:30:00|7236|7235|7230|7229|7239|7238|7229.8|7228.8|367
1734942900000|2024-12-23 08:35:00|7229.8|7228.8|7236.3|7235.3|7238.3|7237.3|7228.3|7227.3|262
1734943200000|2024-12-23 08:40:00|7236.5|7235.5|7246.3|7245.3|7246.5|7245.5|7234.5|7233.5|455
1734943500000|2024-12-23 08:45:00|7245.8|7244.8|7250.5|7249.5|7253|7252|7242|7241|282
1734943800000|2024-12-23 08:50:00|7250.8|7249.8|7259|7258|7263|7262|7250.8|7249.8|345
1734944100000|2024-12-23 08:55:00|7258.3|7257.3|7256.8|7255.8|7260|7259|7256.5|7255.5|145
1734944400000|2024-12-23 09:00:00|7257.5|7256.5|7257.5|7256.5|7264|7263|7255|7254|183
1734944700000|2024-12-23 09:05:00|7257.3|7256.3|7260.8|7259.8|7265.5|7264.5|7255.8|7254.8|224
1734945000000|2024-12-23 09:10:00|7261|7260|7259.8|7258.8|7264|7263|7256.5|7255.5|109
1734945300000|2024-12-23 09:15:00|7259.5|7258.5|7266.8|7265.8|7266.8|7265.8|7259.5|7258.5|136
1734945600000|2024-12-23 09:20:00|7265.5|7264.5|7268.5|7267.5|7272.8|7271.8|7265.3|7264.3|149
1734945900000|2024-12-23 09:25:00|7269|7268|7269|7268|7272.5|7271.5|7265|7264|209
1734946200000|2024-12-23 09:30:00|7269.5|7268.5|7267|7266|7274.3|7273.3|7265|7264|125
1734946500000|2024-12-23 09:35:00|7267.3|7266.3|7267.5|7266.5|7269.5|7268.5|7265.8|7264.8|134
1734946800000|2024-12-23 09:40:00|7267.3|7266.3|7267.5|7266.5|7275.3|7274.3|7267|7266|257
1734947100000|2024-12-23 09:45:00|7267.8|7266.8|7275.5|7274.5|7276.3|7275.3|7267.8|7266.8|101
1734947400000|2024-12-23 09:50:00|7275.8|7274.8|7269|7268|7277.5|7276.5|7268|7267|168
1734947700000|2024-12-23 09:55:00|7269.3|7268.3|7260.5|7259.5|7269.3|7268.3|7260|7259|390
1734948000000|2024-12-23 10:00:00|7260|7259|7269.8|7268.8|7271.8|7270.8|7259.3|7258.3|198
1734948300000|2024-12-23 10:05:00|7270|7269|7275.5|7274.5|7275.5|7274.5|7270|7269|91
1734948600000|2024-12-23 10:10:00|7275.3|7274.3|7276|7275|7279.5|7278.5|7275|7274|129
1734948900000|2024-12-23 10:15:00|7275.8|7274.8|7275|7274|7276|7275|7272.5|7271.5|95
1734949200000|2024-12-23 10:20:00|7274.8|7273.8|7268.8|7267.8|7277.5|7276.5|7268.3|7267.3|119
1734949500000|2024-12-23 10:25:00|7268.5|7267.5|7269.5|7268.5|7272|7271|7267.5|7266.5|79
1734949800000|2024-12-23 10:30:00|7269.8|7268.8|7269.5|7268.5|7270.5|7269.5|7266.5|7265.5|114
1734950100000|2024-12-23 10:35:00|7269.8|7268.8|7273.5|7272.5|7275|7274|7269.8|7268.8|98
1734950400000|2024-12-23 10:40:00|7273.3|7272.3|7275|7274|7277.5|7276.5|7272.3|7271.3|88
1734950700000|2024-12-23 10:45:00|7274.5|7273.5|7271.5|7270.5|7275.8|7274.8|7270.8|7269.8|67
1734951000000|2024-12-23 10:50:00|7271.3|7270.3|7269.8|7268.8|7274.5|7273.5|7269.8|7268.8|88
1734951300000|2024-12-23 10:55:00|7269.5|7268.5|7269|7268|7272.8|7271.8|7268.5|7267.5|79
1734951600000|2024-12-23 11:00:00|7269.3|7268.3|7269|7268|7271.5|7270.5|7267|7266|89
1734951900000|2024-12-23 11:05:00|7269.3|7268.3|7268.8|7267.8|7270.5|7269.5|7264.5|7263.5|89
1734952200000|2024-12-23 11:10:00|7269|7268|7273.5|7272.5|7273.8|7272.8|7267.5|7266.5|87
1734952500000|2024-12-23 11:15:00|7273.8|7272.8|7274.5|7273.5|7275.8|7274.8|7271|7270|76
1734952800000|2024-12-23 11:20:00|7274.8|7273.8|7270|7269|7276.5|7275.5|7269.3|7268.3|104
1734953100000|2024-12-23 11:25:00|7269.8|7268.8|7269.5|7268.5|7272.3|7271.3|7268.5|7267.5|99
1734953400000|2024-12-23 11:30:00|7269.8|7268.8|7267.5|7266.5|7271.5|7270.5|7267|7266|74
1734953700000|2024-12-23 11:35:00|7267.3|7266.3|7266.5|7265.5|7269|7268|7265.5|7264.5|51
1734954000000|2024-12-23 11:40:00|7266.8|7265.8|7267.5|7266.5|7268|7267|7262.3|7261.3|96
1734954300000|2024-12-23 11:45:00|7267.3|7266.3|7267|7266|7268.5|7267.5|7264.3|7263.3|98
1734954600000|2024-12-23 11:50:00|7267.3|7266.3|7266|7265|7269|7268|7265|7264|81
1734954900000|2024-12-23 11:55:00|7265.8|7264.8|7265.8|7264.8|7268|7267|7265|7264|61
1734955200000|2024-12-23 12:00:00|7267|7266|7271.8|7270.8|7272|7271|7267|7266|90
1734955500000|2024-12-23 12:05:00|7272|7271|7276.8|7275.8|7276.8|7275.8|7271|7270|66
1734955800000|2024-12-23 12:10:00|7276.5|7275.5|7280.5|7279.5|7281.5|7280.5|7276.3|7275.3|97
1734956100000|2024-12-23 12:15:00|7280.8|7279.8|7282.8|7281.8|7283.3|7282.3|7280.3|7279.3|78
1734956400000|2024-12-23 12:20:00|7283|7282|7286.3|7285.3|7287.5|7286.5|7282|7281|110
1734956700000|2024-12-23 12:25:00|7286.5|7285.5|7283|7282|7287.3|7286.3|7280.5|7279.5|136
1734957000000|2024-12-23 12:30:00|7283.3|7282.3|7286.5|7285.5|7286.8|7285.8|7281|7280|88
1734957300000|2024-12-23 12:35:00|7286.8|7285.8|7287.8|7286.8|7288|7287|7285.3|7284.3|103
1734957600000|2024-12-23 12:40:00|7287.5|7286.5|7284.8|7283.8|7287.8|7286.8|7283|7282|75
1734957900000|2024-12-23 12:45:00|7284.5|7283.5|7284|7283|7286.5|7285.5|7283|7282|79
1734958200000|2024-12-23 12:50:00|7284.3|7283.3|7283|7282|7285.3|7284.3|7280.5|7279.5|98
1734958500000|2024-12-23 12:55:00|7283.3|7282.3|7286.5|7285.5|7287.3|7286.3|7281|7280|114
1734958800000|2024-12-23 13:00:00|7286.3|7285.3|7286.3|7285.3|7289.8|7288.8|7284.8|7283.8|117
1734959100000|2024-12-23 13:05:00|7286.8|7285.8|7282.8|7281.8|7288.5|7287.5|7281|7280|157
1734959400000|2024-12-23 13:10:00|7282.5|7281.5|7282|7281|7283.3|7282.3|7280.5|7279.5|266
1734959700000|2024-12-23 13:15:00|7281.8|7280.8|7277.5|7276.5|7284|7283|7277.5|7276.5|140
1734960000000|2024-12-23 13:20:00|7277.3|7276.3|7279.3|7278.3|7279.3|7278.3|7276.3|7275.3|91
1734960300000|2024-12-23 13:25:00|7279.5|7278.5|7281.5|7280.5|7281.8|7280.8|7278.5|7277.5|56
1734960600000|2024-12-23 13:30:00|7281.8|7280.8|7276.5|7275.5|7282|7281|7276.5|7275.5|101
1734960900000|2024-12-23 13:35:00|7276.3|7275.3|7266.8|7265.8|7276.3|7275.3|7266.5|7265.5|123
1734961200000|2024-12-23 13:40:00|7267|7266|7262.3|7261.3|7267.5|7266.5|7262|7261|183
1734961500000|2024-12-23 13:45:00|7262|7261|7259.5|7258.5|7264.5|7263.5|7258.3|7257.3|249
1734961800000|2024-12-23 13:50:00|7259.3|7258.3|7260|7259|7262|7261|7257.3|7256.3|151
1734962100000|2024-12-23 13:55:00|7260.3|7259.3|7261|7260|7261|7260|7257.8|7256.8|118
1734962400000|2024-12-23 14:00:00|7261.3|7260.3|7266|7265|7266|7265|7258.3|7257.3|136
1734962700000|2024-12-23 14:05:00|7266.3|7265.3|7261.5|7260.5|7266.8|7265.8|7261.3|7260.3|83
1734963000000|2024-12-23 14:10:00|7261.8|7260.8|7265.5|7264.5|7267.3|7266.3|7261.8|7260.8|71
1734963300000|2024-12-23 14:15:00|7265.3|7264.3|7260.5|7259.5|7265.5|7264.5|7260|7259|72
1734963600000|2024-12-23 14:20:00|7260.8|7259.8|7266|7265|7267|7266|7260.8|7259.8|82
1734963900000|2024-12-23 14:25:00|7266.3|7265.3|7266|7265|7267.8|7266.8|7263.8|7262.8|142
1734964200000|2024-12-23 14:30:00|7266.3|7265.3|7274.3|7273.3|7277|7276|7265.3|7264.3|187
1734964500000|2024-12-23 14:35:00|7274|7273|7275.5|7274.5|7277.3|7276.3|7272|7271|189
1734964800000|2024-12-23 14:40:00|7275.8|7274.8|7279|7278|7281|7280|7274.5|7273.5|165
1734965100000|2024-12-23 14:45:00|7278.8|7277.8|7269|7268|7278.8|7277.8|7268|7267|249
1734965400000|2024-12-23 14:50:00|7269.3|7268.3|7275|7274|7276.8|7275.8|7268.5|7267.5|187
1734965700000|2024-12-23 14:55:00|7274.8|7273.8|7277.3|7276.3|7281.5|7280.5|7274.5|7273.5|174
1734966000000|2024-12-23 15:00:00|7277.5|7276.5|7263.5|7262.5|7280.5|7279.5|7262.5|7261.5|435
1734966300000|2024-12-23 15:05:00|7263.3|7262.3|7261.3|7260.3|7268.5|7267.5|7261.3|7260.3|209
1734966600000|2024-12-23 15:10:00|7261|7260|7262|7261|7263.3|7262.3|7257.5|7256.5|301
1734966900000|2024-12-23 15:15:00|7262.5|7261.5|7265.5|7264.5|7267.3|7266.3|7261.5|7260.5|234
1734967200000|2024-12-23 15:20:00|7265.3|7264.3|7266.5|7265.5|7270|7269|7263|7262|188
1734967500000|2024-12-23 15:25:00|7266.3|7265.3|7265.8|7264.8|7266.8|7265.8|7262.3|7261.3|173
1734967800000|2024-12-23 15:30:00|7266|7265|7267|7266|7268.3|7267.3|7264|7263|179
1734968100000|2024-12-23 15:35:00|7267.3|7266.3|7268|7267|7270|7269|7264.5|7263.5|121
1734968400000|2024-12-23 15:40:00|7267.8|7266.8|7262|7261|7268.8|7267.8|7261.3|7260.3|202
1734968700000|2024-12-23 15:45:00|7261.8|7260.8|7254.3|7253.3|7263|7262|7253.3|7252.3|242
1734969000000|2024-12-23 15:50:00|7254|7253|7255|7254|7256.3|7255.3|7252.3|7251.3|176
1734969300000|2024-12-23 15:55:00|7255.3|7254.3|7252.5|7251.5|7260.8|7259.8|7250.5|7249.5|279
1734969600000|2024-12-23 16:00:00|7251.5|7250.5|7257|7256|7258.8|7257.8|7251.5|7250.5|195
1734969900000|2024-12-23 16:05:00|7257.3|7256.3|7256.5|7255.5|7259|7258|7254.8|7253.8|187
1734970200000|2024-12-23 16:10:00|7256.8|7255.8|7262.5|7261.5|7262.5|7261.5|7256.3|7255.3|261
1734970500000|2024-12-23 16:15:00|7262.8|7261.8|7266|7265|7266.3|7265.3|7261.5|7260.5|272
1734970800000|2024-12-23 16:20:00|7265.8|7264.8|7267.3|7266.3|7269.3|7268.3|7265.5|7264.5|224
1734971100000|2024-12-23 16:25:00|7267.5|7266.5|7266.8|7265.8|7268.8|7267.8|7265.8|7264.8|349
1734971400000|2024-12-23 16:30:00|7267.8|7266|7267.5|7265.5|7268.3|7266.3|7264|7262|1231
1734971700000|2024-12-23 16:35:00|7267.8|7265.8|7272.5|7270.5|7273.8|7271.8|7267.8|7265.8|862
1734972000000|2024-12-23 16:40:00|7272.3|7270.3|7272|7270|7275|7273|7270.5|7268.5|309
1734972300000|2024-12-23 16:45:00|7272.3|7270.3|7276|7274|7277.5|7275.5|7271|7269|90
1734972600000|2024-12-23 16:50:00|7275.8|7273.8|7279.5|7277.5|7279.5|7277.5|7275.5|7273.5|64
1734972900000|2024-12-23 16:55:00|7279.8|7277.8|7282|7280|7282|7280|7279|7277|56
1734973200000|2024-12-23 17:00:00|7282.3|7280.3|7282|7280|7286|7284|7281|7279|70
1734973500000|2024-12-23 17:05:00|7281.8|7279.8|7282.5|7280.5|7283|7281|7279.5|7277.5|45
1734973800000|2024-12-23 17:10:00|7283.3|7281.3|7279.5|7277.5|7283.3|7281.3|7279.5|7277.5|77
1734974100000|2024-12-23 17:15:00|7279.8|7277.8|7278.3|7276.3|7280.3|7278.3|7276.3|7274.3|70
1734974400000|2024-12-23 17:20:00|7278.5|7276.5|7279.5|7277.5|7281|7279|7278|7276|56
1734974700000|2024-12-23 17:25:00|7279.8|7277.8|7282.8|7280.8|7283.5|7281.5|7279.5|7277.5|31
1734975000000|2024-12-23 17:30:00|7283|7281|7282.5|7280.5|7284.5|7282.5|7281.5|7279.5|32
1734975300000|2024-12-23 17:35:00|7282.3|7280.3|7282|7280|7282.5|7280.5|7278|7276|55
1734975600000|2024-12-23 17:40:00|7282.3|7280.3|7281.3|7279.3|7282.5|7280.5|7278.3|7276.3|49
1734975900000|2024-12-23 17:45:00|7281|7279|7285|7283|7285.3|7283.3|7281|7279|53
1734976200000|2024-12-23 17:50:00|7284.8|7282.8|7283.5|7281.5|7285|7283|7282.3|7280.3|23
1734976500000|2024-12-23 17:55:00|7283.3|7281.3|7284.5|7282.5|7286.3|7284.3|7282.8|7280.8|30
1734976800000|2024-12-23 18:00:00|7284.8|7282.8|7285|7283|7286|7284|7283.3|7281.3|33
1734977100000|2024-12-23 18:05:00|7284.8|7282.8|7285.5|7283.5|7286|7284|7283.3|7281.3|34
1734977400000|2024-12-23 18:10:00|7285.3|7283.3|7286.5|7284.5|7288|7286|7285|7283|32
1734977700000|2024-12-23 18:15:00|7286.8|7284.8|7286|7284|7288.3|7286.3|7283.5|7281.5|37
1734978000000|2024-12-23 18:20:00|7285.8|7283.8|7284.5|7282.5|7286.3|7284.3|7282.5|7280.5|36
1734978300000|2024-12-23 18:25:00|7284.8|7282.8|7285|7283|7287|7285|7284|7282|17
1734978600000|2024-12-23 18:30:00|7284.8|7282.8|7286|7284|7286.8|7284.8|7284.5|7282.5|19
1734978900000|2024-12-23 18:35:00|7286.3|7284.3|7289.5|7287.5|7289.5|7287.5|7286|7284|40
1734979200000|2024-12-23 18:40:00|7289.3|7287.3|7286.3|7284.3|7289.5|7287.5|7285.5|7283.5|33
1734979500000|2024-12-23 18:45:00|7286.5|7284.5|7286.5|7284.5|7286.8|7284.8|7285|7283|24
1734979800000|2024-12-23 18:50:00|7286.3|7284.3|7287|7285|7288|7286|7285.8|7283.8|24
1734980100000|2024-12-23 18:55:00|7286.8|7284.8|7287.8|7285.8|7290|7288|7286.8|7284.8|98
1734980400000|2024-12-23 19:00:00|7287|7285|7288.8|7286.8|7288.8|7286.8|7286.5|7284.5|46
1734980700000|2024-12-23 19:05:00|7289|7287|7290.5|7288.5|7291.3|7289.3|7289|7287|12
1734981000000|2024-12-23 19:10:00|7290.8|7288.8|7290.8|7288.8|7291.3|7289.3|7289.5|7287.5|31
1734981300000|2024-12-23 19:15:00|7291|7289|7292.5|7290.5|7294|7292|7290.3|7288.3|21
1734981600000|2024-12-23 19:20:00|7292.8|7290.8|7291.8|7289.8|7293.5|7291.5|7291.8|7289.8|13
1734981900000|2024-12-23 19:25:00|7291.5|7289.5|7290.3|7288.3|7291.8|7289.8|7289|7287|38
1734982200000|2024-12-23 19:30:00|7290.5|7288.5|7291.8|7289.8|7293|7291|7290.5|7288.5|54
1734982500000|2024-12-23 19:35:00|7292|7290|7287.8|7285.8|7292.3|7290.3|7287.8|7285.8|26
1734982800000|2024-12-23 19:40:00|7287.5|7285.5|7290|7288|7290.5|7288.5|7287.5|7285.5|17
1734983100000|2024-12-23 19:45:00|7290.3|7288.3|7289.5|7287.5|7292.3|7290.3|7289.5|7287.5|50
1734983400000|2024-12-23 19:50:00|7289.8|7287.8|7287.5|7285.5|7290.8|7288.8|7286|7284|45
1734983700000|2024-12-23 19:55:00|7287.8|7285.8|7284.5|7282.5|7288|7286|7284.5|7282.5|27
1734984000000|2024-12-23 20:00:00|7283.8|7281.8|7285|7283|7285.5|7283.5|7281.8|7279.8|40
1734984300000|2024-12-23 20:05:00|7285.3|7283.3|7283|7281|7286.8|7284.8|7282.5|7280.5|30
1734984600000|2024-12-23 20:10:00|7283.3|7281.3|7284.8|7282.8|7284.8|7282.8|7280.8|7278.8|14
1734984900000|2024-12-23 20:15:00|7285.3|7283.3|7278.5|7276.5|7286|7284|7276.5|7274.5|66
1734985200000|2024-12-23 20:20:00|7278.8|7276.8|7284|7282|7284|7282|7278.8|7276.8|43
1734985500000|2024-12-23 20:25:00|7284.3|7282.3|7288|7286|7288.5|7286.5|7284|7282|30
1734985800000|2024-12-23 20:30:00|7288.3|7286.3|7290|7288|7290|7288|7287.5|7285.5|25
1734986100000|2024-12-23 20:35:00|7289.8|7287.8|7293|7291|7296.3|7294.3|7289|7287|41
1734986400000|2024-12-23 20:40:00|7293.5|7291.5|7295|7293|7297.8|7295.8|7292.5|7290.5|30
1734986700000|2024-12-23 20:45:00|7295.3|7293.3|7295.5|7293.5|7297|7295|7294.5|7292.5|33
1734987000000|2024-12-23 20:50:00|7295.8|7293.8|7302.5|7300.5|7303.3|7301.3|7295.8|7293.8|96
1734987300000|2024-12-23 20:55:00|7302.8|7300.8|7300|7298|7303.5|7301.5|7299.3|7297.3|181
1734987600000|2024-12-23 21:00:00|7299.6|7295.6|7295.4|7291.4|7305.7|7301.7|7294.5|7290.5|0
1734987900000|2024-12-23 21:05:00|7295.5|7291.5|7300.4|7296.4|7300.7|7296.7|7295.4|7291.4|0
1734988200000|2024-12-23 21:10:00|7299.9|7295.9|7300.7|7296.7|7301.9|7297.9|7298.8|7294.8|0
1734988500000|2024-12-23 21:15:00|7300.8|7296.8|7300.5|7296.5|7301.8|7297.8|7299.2|7295.2|0
1734988800000|2024-12-23 21:20:00|7300.4|7296.4|7298.1|7294.1|7300.5|7296.5|7297.8|7293.8|0
1734989100000|2024-12-23 21:25:00|7298.3|7294.3|7298.6|7294.6|7299.5|7295.5|7297.5|7293.5|0
1734989400000|2024-12-23 21:30:00|7298.5|7294.5|7297.8|7293.8|7299.2|7295.2|7297.6|7293.6|0
1734989700000|2024-12-23 21:35:00|7297.6|7293.6|7298.2|7294.2|7298.7|7294.7|7297.5|7293.5|0
1734990000000|2024-12-23 21:40:00|7298.5|7294.5|7298.2|7294.2|7299|7295|7297|7293|0
1734990300000|2024-12-23 21:45:00|7298.4|7294.4|7298|7294|7299|7295|7297|7293|0
1734990600000|2024-12-23 21:50:00|7297.9|7293.9|7296.2|7292.2|7298|7294|7295.8|7291.8|0
1734990900000|2024-12-23 21:55:00|7296.3|7292.3|7298.4|7294.4|7298.5|7294.5|7296.3|7292.3|0
1734991200000|2024-12-23 22:00:00|7298.1|7294.1|7299.1|7295.1|7299.1|7295.1|7298.1|7294.1|0
1734991500000|2024-12-23 22:05:00|7299.3|7295.3|7299.3|7295.3|7299.3|7295.3|7299.1|7295.1|0
1734991800000|2024-12-23 22:10:00|7299.4|7295.4|7299.3|7295.3|7299.4|7295.4|7299.1|7295.1|0
1734992100000|2024-12-23 22:15:00|7299.1|7295.1|7299.3|7295.3|7299.3|7295.3|7299.1|7295.1|0
1734992400000|2024-12-23 22:20:00|7299.4|7295.4|7299.3|7295.3|7299.4|7295.4|7299.3|7295.3|0
1734992700000|2024-12-23 22:25:00|7299.4|7295.4|7299.4|7295.4|7299.4|7295.4|7299.3|7295.3|0
1734993300000|2024-12-23 22:35:00|7299|7295|7299|7295|7299|7295|7299|7295|0
1734993600000|2024-12-23 22:40:00|7299.5|7295.5|7300.9|7296.9|7301.1|7297.1|7299.5|7295.5|0
1734993900000|2024-12-23 22:45:00|7301.1|7297.1|7300.7|7296.7|7301.1|7297.1|7300.7|7296.7|0
1734994500000|2024-12-23 22:55:00|7300.8|7296.8|7301|7297|7301.1|7297.1|7300.7|7296.7|0
1734994800000|2024-12-23 23:00:00|7301.3|7297.3|7303.5|7299.5|7303.8|7299.8|7300.1|7296.1|0
1734995100000|2024-12-23 23:05:00|7303.7|7299.7|7302.5|7298.5|7303.7|7299.7|7301.1|7297.1|0
1734995400000|2024-12-23 23:10:00|7302.6|7298.6|7304.4|7300.4|7304.4|7300.4|7301.9|7297.9|0
1734995700000|2024-12-23 23:15:00|7304.3|7300.3|7305|7301|7305.3|7301.3|7303.7|7299.7|0
1734996000000|2024-12-23 23:20:00|7304.9|7300.9|7304.6|7300.6|7305.8|7301.8|7303.7|7299.7|0
1734996300000|2024-12-23 23:25:00|7304.4|7300.4|7305|7301|7305.3|7301.3|7303.8|7299.8|0
1734996600000|2024-12-23 23:30:00|7304.6|7300.6|7299.9|7295.9|7304.8|7300.8|7299.7|7295.7|0
1734996900000|2024-12-23 23:35:00|7300|7296|7299.4|7295.4|7300.5|7296.5|7298.8|7294.8|0
1734997200000|2024-12-23 23:40:00|7299.3|7295.3|7299.4|7295.4|7300.5|7296.5|7297.9|7293.9|0
1734997500000|2024-12-23 23:45:00|7299.2|7295.2|7299.7|7295.7|7300.1|7296.1|7298.5|7294.5|0
1734997800000|2024-12-23 23:50:00|7299.4|7295.4|7299.2|7295.2|7299.8|7295.8|7298.9|7294.9|0
1734998100000|2024-12-23 23:55:00|7299.4|7295.4|7299.7|7295.7|7300.4|7296.4|7298.9|7294.9|0
1734998400000|2024-12-24 00:00:00|7299.8|7295.8|7297|7293|7299.8|7295.8|7296.4|7292.4|0
1734998700000|2024-12-24 00:05:00|7297.3|7293.3|7294.7|7290.7|7297.4|7293.4|7293.8|7289.8|0
1734999000000|2024-12-24 00:10:00|7294.5|7290.5|7295.3|7291.3|7296.5|7292.5|7294.5|7290.5|0
1734999300000|2024-12-24 00:15:00|7295.4|7291.4|7295.4|7292.4|7295.7|7292.7|7294.8|7291|0
1734999600000|2024-12-24 00:20:00|7295.5|7292.5|7297.6|7294.6|7298.7|7295.7|7295.5|7292.5|0
1734999900000|2024-12-24 00:25:00|7297.7|7294.7|7295.4|7292.4|7297.8|7294.8|7294.8|7291.8|0
1735000200000|2024-12-24 00:30:00|7295.5|7292.5|7296.4|7293.4|7297.2|7294.2|7295.2|7292.2|0
1735000500000|2024-12-24 00:35:00|7296.3|7293.3|7296.1|7293.1|7296.7|7293.7|7295.4|7292.4|0
1735000800000|2024-12-24 00:40:00|7296.2|7293.2|7298.1|7295.1|7298.9|7295.9|7296.2|7293.2|0
1735001100000|2024-12-24 00:45:00|7298.3|7295.3|7298|7295|7299.2|7296.2|7296.7|7293.7|0
1735001400000|2024-12-24 00:50:00|7297.9|7294.9|7297.6|7294.6|7298.7|7295.7|7296.7|7293.7|0
1735001700000|2024-12-24 00:55:00|7297.5|7294.5|7298.1|7295.1|7298.4|7295.4|7297|7294|0
1735002000000|2024-12-24 01:00:00|7298.4|7295.4|7296.9|7293.9|7298.9|7295.9|7296.1|7293.1|0
1735002300000|2024-12-24 01:05:00|7297|7294|7297.4|7294.4|7298.7|7295.7|7296.4|7293.4|0
1735002600000|2024-12-24 01:10:00|7297.5|7294.5|7295.2|7292.2|7297.6|7294.6|7295.2|7292.2|0
1735002900000|2024-12-24 01:15:00|7295.4|7292.4|7296.3|7293.3|7296.7|7293.7|7294.9|7291.9|0
1735003200000|2024-12-24 01:20:00|7296.4|7293.4|7296.7|7293.7|7296.9|7293.9|7296|7293|0
1735003500000|2024-12-24 01:25:00|7296.8|7293.8|7298.9|7295.9|7299.2|7296.2|7296.7|7293.7|0
1735003800000|2024-12-24 01:30:00|7298.8|7295.8|7296.9|7293.9|7299.3|7296.3|7296.1|7293.1|0
1735004100000|2024-12-24 01:35:00|7297.2|7294.2|7296.7|7293.7|7297.2|7294.2|7296.1|7293.1|0
1735004400000|2024-12-24 01:40:00|7296.8|7293.8|7296.9|7293.9|7298.4|7295.4|7296.5|7293.5|0
1735004700000|2024-12-24 01:45:00|7296.8|7293.8|7297.7|7294.7|7298.1|7295.1|7296.2|7293.2|0
1735005000000|2024-12-24 01:50:00|7297.4|7294.4|7296|7293|7297.7|7294.7|7296|7293|0
1735005300000|2024-12-24 01:55:00|7296.1|7293.1|7297.2|7294.2|7297.2|7294.2|7295.4|7292.4|0
1735005600000|2024-12-24 02:00:00|7297|7294|7296.3|7293.3|7297.3|7294.3|7296|7293|0
1735005900000|2024-12-24 02:05:00|7296.1|7293.1|7295.4|7292.4|7296.7|7293.7|7295.4|7292.4|0
1735006200000|2024-12-24 02:10:00|7295.5|7292.5|7297.9|7294.9|7298.1|7295.1|7295.4|7292.4|0
1735006500000|2024-12-24 02:15:00|7297.6|7294.6|7298.1|7295.1|7298.9|7295.9|7297|7294|0
1735006800000|2024-12-24 02:20:00|7298.4|7295.4|7297.8|7294.8|7298.4|7295.4|7297.4|7294.4|0
1735007100000|2024-12-24 02:25:00|7298|7295|7297.1|7294.1|7298|7295|7296.6|7293.6|0
1735007400000|2024-12-24 02:30:00|7297.2|7294.2|7297.4|7294.4|7297.7|7294.7|7296.5|7293.5|0
1735007700000|2024-12-24 02:35:00|7297.5|7294.5|7296.9|7293.9|7297.7|7294.7|7296.5|7293.5|0
1735008000000|2024-12-24 02:40:00|7297.1|7294.1|7297.7|7294.7|7297.7|7294.7|7296.8|7293.8|0
1735008300000|2024-12-24 02:45:00|7297.5|7294.5|7298.1|7295.1|7298.9|7295.9|7296.9|7293.9|0
1735008600000|2024-12-24 02:50:00|7298.3|7295.3|7297.4|7294.4|7298.6|7295.6|7297.4|7294.4|0
1735008900000|2024-12-24 02:55:00|7297.5|7294.5|7298.7|7295.7|7298.9|7295.9|7297.4|7294.4|0
1735009200000|2024-12-24 03:00:00|7298.8|7295.8|7300.8|7297.8|7300.8|7297.8|7298.7|7295.7|0
1735009500000|2024-12-24 03:05:00|7300.6|7297.6|7297.9|7294.9|7300.8|7297.8|7297.9|7294.9|0
1735009800000|2024-12-24 03:10:00|7297.6|7294.6|7298.4|7295.4|7298.4|7295.4|7297.3|7294.3|0
1735010100000|2024-12-24 03:15:00|7298.8|7295.8|7296.1|7293.1|7298.8|7295.8|7295.4|7292.4|0
1735010400000|2024-12-24 03:20:00|7296.3|7293.3|7296.1|7293.1|7296.9|7293.9|7296.1|7293.1|0
1735010700000|2024-12-24 03:25:00|7296.3|7293.3|7296.4|7293.4|7296.9|7293.9|7296.3|7293.3|0
1735011000000|2024-12-24 03:30:00|7296.1|7293.1|7296.4|7293.4|7296.9|7293.9|7296|7293|0
1735011300000|2024-12-24 03:35:00|7296.3|7293.3|7295.9|7292.9|7296.9|7293.9|7295.8|7292.8|0
1735011600000|2024-12-24 03:40:00|7296|7293|7297.6|7294.6|7298.4|7295.4|7295.9|7292.9|0
1735011900000|2024-12-24 03:45:00|7297.5|7294.5|7297.6|7294.6|7297.9|7294.9|7297.1|7294.1|0
1735012200000|2024-12-24 03:50:00|7297.5|7294.5|7297.1|7294.1|7297.5|7294.5|7296.7|7293.7|0
1735012500000|2024-12-24 03:55:00|7297.2|7294.2|7297.3|7294.3|7297.9|7294.9|7297.1|7294.1|0
1735012800000|2024-12-24 04:00:00|7297.5|7294.5|7296.7|7293.7|7297.6|7294.6|7296.7|7293.7|0
1735013100000|2024-12-24 04:05:00|7296.6|7293.6|7296.4|7293.4|7296.7|7293.7|7296.4|7293.4|0
1735013400000|2024-12-24 04:10:00|7296.7|7293.7|7296.9|7293.9|7297|7294|7296.6|7293.6|0
1735013700000|2024-12-24 04:15:00|7297|7294|7296.4|7293.4|7297.2|7294.2|7296.4|7293.4|0
1735014000000|2024-12-24 04:20:00|7296.3|7293.3|7296.6|7293.6|7296.8|7293.8|7295.4|7292.4|0
1735014300000|2024-12-24 04:25:00|7296.8|7293.8|7297.5|7294.5|7297.8|7294.8|7296.8|7293.8|0
1735014600000|2024-12-24 04:30:00|7297.7|7294.7|7297.5|7294.5|7298.1|7295.1|7297.5|7294.5|0
1735014900000|2024-12-24 04:35:00|7297.7|7294.7|7297.8|7294.8|7298.1|7295.1|7297.5|7294.5|0
1735015200000|2024-12-24 04:40:00|7297.7|7294.7|7298.1|7295.1|7298.3|7295.3|7297.5|7294.5|0
1735015500000|2024-12-24 04:45:00|7298.3|7295.3|7298.1|7295.1|7298.4|7295.4|7298.1|7295.1|0
1735015800000|2024-12-24 04:50:00|7298.3|7295.3|7298.3|7295.3|7298.9|7295.9|7298.1|7295.1|0
1735016100000|2024-12-24 04:55:00|7298.1|7295.1|7298.9|7295.9|7298.9|7295.9|7298.1|7295.1|0
1735016400000|2024-12-24 05:00:00|7298.7|7295.7|7298.5|7295.5|7299.3|7296.3|7297.9|7294.9|0
1735016700000|2024-12-24 05:05:00|7298.2|7295.2|7297.9|7294.9|7298.5|7295.5|7297.9|7294.9|0
1735017000000|2024-12-24 05:10:00|7298.1|7295.1|7297.5|7294.5|7298.5|7295.5|7297.3|7294.3|0
1735017300000|2024-12-24 05:15:00|7297.8|7294.8|7297.5|7294.5|7298.1|7295.1|7297.4|7294.4|0
1735017600000|2024-12-24 05:20:00|7297.6|7294.6|7297.7|7294.7|7297.8|7294.8|7297.4|7294.4|0
1735017900000|2024-12-24 05:25:00|7297.8|7294.8|7297.5|7294.5|7297.8|7294.8|7297.1|7294.1|0
1735018200000|2024-12-24 05:30:00|7297.4|7294.4|7297.1|7294.1|7297.4|7294.4|7296.5|7293.5|0
1735018500000|2024-12-24 05:35:00|7296.9|7293.9|7296.9|7293.9|7297.2|7294.2|7296.8|7293.8|0
1735018800000|2024-12-24 05:40:00|7296.8|7293.8|7296.9|7293.9|7297.1|7294.1|7296.3|7293.3|0
1735019100000|2024-12-24 05:45:00|7296.6|7293.6|7297.8|7294.8|7297.8|7294.8|7296.2|7293.2|0
1735019400000|2024-12-24 05:50:00|7298|7295|7298.1|7295.1|7298.3|7295.3|7298|7295|0
1735019700000|2024-12-24 05:55:00|7297.8|7294.8|7297.4|7294.4|7297.8|7294.8|7297.1|7294.1|0
1735020000000|2024-12-24 06:00:00|7297.5|7294.5|7296.9|7293.9|7297.5|7294.5|7296.9|7293.9|0
1735020300000|2024-12-24 06:05:00|7296.8|7293.8|7297.1|7294.1|7297.1|7294.1|7296.5|7293.5|0
1735020600000|2024-12-24 06:10:00|7296.9|7293.9|7296.9|7293.9|7296.9|7293.9|7296.3|7293.3|0
1735020900000|2024-12-24 06:15:00|7296.8|7293.8|7296.2|7293.2|7296.9|7293.9|7295.9|7292.9|0
1735021200000|2024-12-24 06:20:00|7296.4|7293.4|7296.9|7293.9|7297.1|7294.1|7295.8|7292.8|0
1735021500000|2024-12-24 06:25:00|7296.6|7293.6|7297.1|7294.1|7297.6|7294.6|7296.5|7293.5|0
1735021800000|2024-12-24 06:30:00|7297|7294|7298.9|7295.9|7299.2|7296.2|7297|7294|0
1735022100000|2024-12-24 06:35:00|7299|7296|7300.1|7297.1|7300.1|7297.1|7298.9|7295.9|0
1735022400000|2024-12-24 06:40:00|7299.8|7296.8|7302.5|7299.5|7302.5|7299.5|7299.8|7296.8|0
1735022700000|2024-12-24 06:45:00|7302.6|7299.6|7302.7|7299.7|7303.2|7300.2|7302.5|7299.5|0
1735023000000|2024-12-24 06:50:00|7302.5|7299.5|7301.5|7298.5|7303|7300|7301.2|7298.2|0
1735023300000|2024-12-24 06:55:00|7301.6|7298.6|7301.5|7298.5|7302|7299|7301.5|7298.5|0
1735023600000|2024-12-24 07:00:00|7301.6|7298.6|7310.8|7308.8|7310.8|7308.8|7301.5|7297.7|139
1735023900000|2024-12-24 07:05:00|7310.5|7308.5|7313.5|7311.5|7313.8|7311.8|7310.3|7308.3|109
1735024200000|2024-12-24 07:10:00|7313.8|7311.8|7317.5|7315.5|7317.5|7315.5|7313.8|7311.8|59
1735024500000|2024-12-24 07:15:00|7317.8|7315.8|7320|7318|7320.8|7318.8|7317.8|7315.8|87
1735024800000|2024-12-24 07:20:00|7320.3|7318.3|7319.8|7317.8|7320.5|7318.5|7319.5|7317.5|31
1735025100000|2024-12-24 07:25:00|7320|7318|7320.3|7318.3|7320.8|7318.8|7320|7318|15
1735025400000|2024-12-24 07:30:00|7320.5|7318.5|7322.5|7320.5|7322.8|7320.8|7320.5|7318.5|42
1735025700000|2024-12-24 07:35:00|7322.8|7320.8|7327.3|7325.3|7327.5|7325.5|7322.5|7320.5|77
1735026000000|2024-12-24 07:40:00|7327.8|7325.8|7324|7322|7331.3|7329.3|7323.8|7321.8|103
1735026300000|2024-12-24 07:45:00|7324.3|7322.3|7325|7323|7327.8|7325.8|7324.3|7322.3|46
1735026600000|2024-12-24 07:50:00|7324.8|7322.8|7323.8|7321.8|7324.8|7322.8|7322|7320|30
1735026900000|2024-12-24 07:55:00|7324|7322|7308.8|7306.8|7327.8|7325.8|7308.8|7306.8|263
1735027200000|2024-12-24 08:00:00|7308.3|7307.3|7307.3|7306.3|7309|7308|7299.5|7298.5|496
1735027500000|2024-12-24 08:05:00|7307|7306|7311.5|7310.5|7314|7313|7306.5|7305.5|252
1735027800000|2024-12-24 08:10:00|7311.8|7310.8|7300.5|7299.5|7312.8|7311.8|7300.5|7299.5|187
1735028100000|2024-12-24 08:15:00|7300.3|7299.3|7301.5|7300.5|7301.5|7300.5|7296.3|7295.3|156
1735028400000|2024-12-24 08:20:00|7301.3|7300.3|7300.5|7299.5|7301.8|7300.8|7299.5|7298.5|137
1735028700000|2024-12-24 08:25:00|7300.8|7299.8|7301.5|7300.5|7301.8|7300.8|7299.8|7298.8|136
1735029000000|2024-12-24 08:30:00|7301|7300|7302.5|7301.5|7303.5|7302.5|7299.3|7298.3|245
1735029300000|2024-12-24 08:35:00|7302.3|7301.3|7304.3|7303.3|7304.5|7303.5|7301.8|7300.8|132
1735029600000|2024-12-24 08:40:00|7304|7303|7300.3|7299.3|7304|7303|7300.3|7299.3|94
1735029900000|2024-12-24 08:45:00|7300|7299|7300.3|7299.3|7301.8|7300.8|7299|7298|137
1735030200000|2024-12-24 08:50:00|7300|7299|7300.3|7299.3|7301.3|7300.3|7299.3|7298.3|124
1735030500000|2024-12-24 08:55:00|7299.8|7298.8|7299|7298|7299.8|7298.8|7298.3|7297.3|120
1735030800000|2024-12-24 09:00:00|7298.8|7297.8|7299.3|7298.3|7299.8|7298.8|7298.3|7297.3|162
1735031100000|2024-12-24 09:05:00|7299.5|7298.5|7298.5|7297.5|7299.5|7298.5|7297.3|7296.3|136
1735031400000|2024-12-24 09:10:00|7298.3|7297.3|7297.8|7296.8|7299|7298|7296.8|7295.8|107
1735031700000|2024-12-24 09:15:00|7298|7297|7302.8|7301.8|7302.8|7301.8|7298|7297|120
1735032000000|2024-12-24 09:20:00|7303|7302|7303|7302|7303|7302|7301|7300|74
1735032300000|2024-12-24 09:25:00|7303.3|7302.3|7307|7306|7307.3|7306.3|7303|7302|107
1735032600000|2024-12-24 09:30:00|7306.8|7305.8|7308.8|7307.8|7309|7308|7306.3|7305.3|63
1735032900000|2024-12-24 09:35:00|7308.5|7307.5|7308|7307|7308.5|7307.5|7305.5|7304.5|99
1735033200000|2024-12-24 09:40:00|7307.8|7306.8|7308|7307|7309.3|7308.3|7307.5|7306.5|69
1735033500000|2024-12-24 09:45:00|7308.3|7307.3|7311.3|7310.3|7311.5|7310.5|7308.3|7307.3|76
1735033800000|2024-12-24 09:50:00|7311|7310|7310|7309|7311.8|7310.8|7309.3|7308.3|87
1735034100000|2024-12-24 09:55:00|7310.3|7309.3|7309.8|7308.8|7311.8|7310.8|7308.5|7307.5|62
1735034400000|2024-12-24 10:00:00|7310|7309|7314.5|7313.5|7315.5|7314.5|7309.5|7308.5|374
1735034700000|2024-12-24 10:05:00|7314.3|7313.3|7314.5|7313.5|7315.8|7314.8|7313.3|7312.3|84
1735035000000|2024-12-24 10:10:00|7314.3|7313.3|7314.5|7313.5|7315|7314|7313.8|7312.8|63
1735035300000|2024-12-24 10:15:00|7314.8|7313.8|7313|7312|7314.8|7313.8|7312.3|7311.3|110
1735035600000|2024-12-24 10:20:00|7312.8|7311.8|7311.5|7310.5|7313.3|7312.3|7310.8|7309.8|74
1735035900000|2024-12-24 10:25:00|7311.3|7310.3|7311|7310|7311.8|7310.8|7310.3|7309.3|52
1735036200000|2024-12-24 10:30:00|7311.3|7310.3|7312|7311|7313.8|7312.8|7311.3|7310.3|84
1735036500000|2024-12-24 10:35:00|7311.8|7310.8|7311.5|7310.5|7312|7311|7310.5|7309.5|51
1735036800000|2024-12-24 10:40:00|7311.8|7310.8|7311|7310|7311.8|7310.8|7310.5|7309.5|41
1735037100000|2024-12-24 10:45:00|7310.8|7309.8|7312.5|7311.5|7312.5|7311.5|7310.5|7309.5|48
1735037400000|2024-12-24 10:50:00|7312.3|7311.3|7312.8|7311.8|7313.5|7312.5|7311.8|7310.8|66
1735037700000|2024-12-24 10:55:00|7313|7312|7312.8|7311.8|7313.3|7312.3|7310.3|7309.3|78
1735038000000|2024-12-24 11:00:00|7313|7312|7312|7311|7314.3|7313.3|7312|7311|88
1735038300000|2024-12-24 11:05:00|7312.3|7311.3|7312.8|7311.8|7314.3|7313.3|7312|7311|61
1735038600000|2024-12-24 11:10:00|7313|7312|7314|7313|7315.3|7314.3|7312.5|7311.5|47
1735038900000|2024-12-24 11:15:00|7313.8|7312.8|7317|7316|7317.3|7316.3|7313.5|7312.5|136
1735039200000|2024-12-24 11:20:00|7316.8|7315.8|7314.5|7313.5|7317.3|7316.3|7313.8|7312.8|69
1735039500000|2024-12-24 11:25:00|7314.8|7313.8|7314.8|7313.8|7315.8|7314.8|7314.3|7313.3|51
1735039800000|2024-12-24 11:30:00|7315|7314|7314.3|7313.3|7315.8|7314.8|7313.8|7312.8|47
1735040100000|2024-12-24 11:35:00|7314|7313|7313.5|7312.5|7314.5|7313.5|7312.5|7311.5|69
1735040400000|2024-12-24 11:40:00|7313.3|7312.3|7313.5|7312.5|7314.3|7313.3|7313|7312|51
1735040700000|2024-12-24 11:45:00|7313.3|7312.3|7310|7309|7314.3|7313.3|7310|7309|82
1735041000000|2024-12-24 11:50:00|7310.3|7309.3|7310.3|7309.3|7313|7312|7310.3|7309.3|67
1735041300000|2024-12-24 11:55:00|7310.5|7309.5|7309.8|7308.8|7311.5|7310.5|7309.3|7308.3|47
1735041600000|2024-12-24 12:00:00|7309.5|7308.5|7308.8|7307.8|7310.8|7309.8|7308.8|7307.8|55
1735041900000|2024-12-24 12:05:00|7309|7308|7307|7306|7309.3|7308.3|7306.8|7305.8|60
1735042200000|2024-12-24 12:10:00|7307.3|7306.3|7307.3|7306.3|7309|7308|7307|7306|76
1735042500000|2024-12-24 12:15:00|7307|7306|7304.3|7303.3|7307.3|7306.3|7304.3|7303.3|121
1735042800000|2024-12-24 12:20:00|7304|7303|7298.5|7297.5|7304.3|7303.3|7298.5|7297.5|100
1735043100000|2024-12-24 12:25:00|7298.3|7297.3|7290.8|7289.8|7299|7298|7290.3|7289.3|228
1735043400000|2024-12-24 12:30:00|7291.3|7290.3|7294.5|7293.5|7297|7296|7291.3|7290.3|267
1735043700000|2024-12-24 12:35:00|7294.8|7293.8|7286.8|7285.8|7294.8|7293.8|7286.5|7285.5|165
1735044000000|2024-12-24 12:40:00|7287|7286|7290.8|7289.8|7291.3|7290.3|7286.8|7285.8|177
1735044300000|2024-12-24 12:45:00|7291|7290|7292.5|7291.5|7294.8|7293.8|7289.8|7288.8|192
1735044600000|2024-12-24 12:50:00|7293.3|7292.3|7292|7291|7294|7293|7291|7290|167
1735044900000|2024-12-24 12:55:00|7292.5|7291.5|7286.8|7285.8|7293.3|7292.3|7283.3|7282.3|611
1735045200000|2024-12-24 13:00:00|7287.8|7283.8|7285.9|7281.9|7287.8|7283.8|7285.2|7281.2|0
1735045500000|2024-12-24 13:05:00|7286.5|7282.5|7286.5|7282.5|7286.9|7282.9|7285.6|7281.6|0
1735045800000|2024-12-24 13:10:00|7286.4|7282.4|7287.8|7283.8|7288.3|7284.3|7286.4|7282.4|0
1735046100000|2024-12-24 13:15:00|7288.1|7284.1|7291.8|7287.8|7291.8|7287.8|7286.4|7282.4|0
1735046400000|2024-12-24 13:20:00|7291.6|7287.6|7293|7289|7293|7289|7290.6|7286.6|0
1735046700000|2024-12-24 13:25:00|7292.9|7288.9|7292.4|7288.4|7293|7289|7291.4|7287.4|0
1735047000000|2024-12-24 13:30:00|7292.6|7288.6|7293|7289|7293.6|7289.6|7292.4|7288.4|0
1735047300000|2024-12-24 13:35:00|7292.9|7288.9|7293.1|7289.1|7293.1|7289.1|7291.3|7287.3|0
1735047600000|2024-12-24 13:40:00|7293.2|7289.2|7293.2|7289.2|7293.2|7289.2|7292.2|7288.2|0
1735047900000|2024-12-24 13:45:00|7293.3|7289.3|7294.5|7290.5|7294.8|7290.8|7293.3|7289.3|0
1735048200000|2024-12-24 13:50:00|7294.4|7290.4|7294.8|7290.8|7295.1|7291.1|7293.9|7289.9|0
1735048500000|2024-12-24 13:55:00|7294.9|7290.9|7294.8|7290.8|7295.1|7291.1|7294.3|7290.3|0
1735048800000|2024-12-24 14:00:00|7294.6|7290.6|7294.7|7290.7|7297.4|7293.4|7294.2|7290.2|0
1735049100000|2024-12-24 14:05:00|7294.8|7290.8|7297.7|7293.7|7297.7|7293.7|7294.7|7290.7|0
1735049400000|2024-12-24 14:10:00|7297.4|7293.4|7296.1|7292.1|7298.1|7294.1|7294.2|7290.2|0
1735049700000|2024-12-24 14:15:00|7296.2|7292.2|7293.8|7289.8|7296.5|7292.5|7293.5|7289.5|0
1735050000000|2024-12-24 14:20:00|7294|7290|7292.3|7288.3|7294.7|7290.7|7292.3|7288.3|0
1735050300000|2024-12-24 14:25:00|7292.6|7288.6|7293.7|7289.7|7294.9|7290.9|7290.5|7286.5|0
1735050600000|2024-12-24 14:30:00|7293.4|7289.4|7294.2|7290.2|7295.1|7291.1|7287.9|7283.9|0
1735050900000|2024-12-24 14:35:00|7293.7|7289.7|7296.7|7292.7|7298.8|7294.8|7291|7287|0
1735051200000|2024-12-24 14:40:00|7296.4|7292.4|7298.4|7294.4|7301.5|7297.5|7295.3|7291.3|0
1735051500000|2024-12-24 14:45:00|7298.7|7294.7|7299.1|7295.1|7301|7297|7297.8|7293.8|0
1735051800000|2024-12-24 14:50:00|7299.4|7295.4|7300.2|7296.2|7302|7298|7295.9|7291.9|0
1735052100000|2024-12-24 14:55:00|7300.1|7296.1|7302.1|7298.1|7303.2|7299.2|7297.8|7293.8|0
1735052400000|2024-12-24 15:00:00|7302.4|7298.4|7306.7|7302.7|7307.1|7303.1|7302.2|7298.2|0
1735052700000|2024-12-24 15:05:00|7306.5|7302.5|7303.4|7299.4|7309.2|7305.2|7302.7|7298.7|0
1735053000000|2024-12-24 15:10:00|7303.5|7299.5|7309|7305|7309.1|7305.1|7303.4|7299.4|0
1735053300000|2024-12-24 15:15:00|7309.3|7305.3|7309.8|7305.8|7311|7307|7308.4|7304.4|0
1735053600000|2024-12-24 15:20:00|7310.1|7306.1|7309.6|7305.6|7310.6|7306.6|7306.4|7302.4|0
1735053900000|2024-12-24 15:25:00|7309.7|7305.7|7308.4|7304.4|7311.4|7307.4|7308|7304|0
1735054200000|2024-12-24 15:30:00|7308.7|7304.7|7312.6|7308.6|7313|7309|7307.9|7303.9|0
1735054500000|2024-12-24 15:35:00|7312.5|7308.5|7319|7315|7319.7|7315.7|7311.1|7307.1|0
1735054800000|2024-12-24 15:40:00|7319.1|7315.1|7310.3|7306.3|7320.7|7316.7|7306.4|7302.4|0
1735055100000|2024-12-24 15:45:00|7310|7306|7310.5|7306.5|7311.4|7307.4|7308.4|7304.4|0
1735055400000|2024-12-24 15:50:00|7310.6|7306.6|7298.1|7294.1|7310.6|7306.6|7297.3|7293.3|0
1735055700000|2024-12-24 15:55:00|7298.5|7294.5|7303.8|7299.8|7303.9|7299.9|7298.2|7294.2|0
1735056000000|2024-12-24 16:00:00|7303.5|7299.5|7305.1|7301.1|7306|7302|7302.6|7298.6|0
1735056300000|2024-12-24 16:05:00|7305.3|7301.3|7304.1|7300.1|7305.3|7301.3|7301.2|7297.2|0
1735056600000|2024-12-24 16:10:00|7303.8|7299.8|7302.9|7298.9|7303.8|7299.8|7300.6|7296.6|0
1735056900000|2024-12-24 16:15:00|7302.6|7298.6|7303.4|7299.4|7304.7|7300.7|7302.4|7298.4|0
1735057200000|2024-12-24 16:20:00|7303.7|7299.7|7305.2|7301.2|7305.4|7301.4|7302.2|7298.2|0
1735057500000|2024-12-24 16:25:00|7305.4|7301.4|7301.8|7297.8|7305.7|7301.7|7301.3|7297.3|0
1735057800000|2024-12-24 16:30:00|7301.6|7297.6|7302.5|7298.5|7302.5|7298.5|7300.1|7296.1|0
1735058100000|2024-12-24 16:35:00|7302.4|7298.4|7304.3|7300.3|7305.1|7301.1|7301.3|7297.3|0
1735058400000|2024-12-24 16:40:00|7304.5|7300.5|7306.7|7302.7|7307.1|7303.1|7304|7300|0
1735058700000|2024-12-24 16:45:00|7306.8|7302.8|7307.2|7303.2|7307.5|7303.5|7305.6|7301.6|0
1735059000000|2024-12-24 16:50:00|7306.9|7302.9|7300.8|7296.8|7307.6|7303.6|7297.9|7293.9|0
1735059300000|2024-12-24 16:55:00|7301.1|7297.1|7299.7|7295.7|7305|7301|7298.9|7294.9|0
1735059600000|2024-12-24 17:00:00|7300|7296|7302.9|7298.9|7304|7300|7298.8|7294.8|0
1735059900000|2024-12-24 17:05:00|7303.1|7299.1|7305.8|7301.8|7305.9|7301.9|7302.8|7298.8|0
1735060200000|2024-12-24 17:10:00|7305.9|7301.9|7307.8|7303.8|7307.8|7303.8|7304.7|7300.7|0
1735060500000|2024-12-24 17:15:00|7307.9|7303.9|7302.6|7298.6|7308.4|7304.4|7302.1|7298.1|0
1735060800000|2024-12-24 17:20:00|7302.4|7298.4|7303.1|7299.1|7304.8|7300.8|7301.9|7297.9|0
1735061100000|2024-12-24 17:25:00|7302.8|7298.8|7303|7299|7306.2|7302.2|7302.8|7298.8|0
1735061400000|2024-12-24 17:30:00|7302.8|7298.8|7296.2|7292.2|7303|7299|7296|7292|0
1735061700000|2024-12-24 17:35:00|7296.5|7292.5|7301.5|7297.5|7301.9|7297.9|7293.1|7289.1|0
1735062000000|2024-12-24 17:40:00|7301.3|7297.3|7301.3|7297.3|7304.9|7300.9|7300.6|7296.6|0
1735062300000|2024-12-24 17:45:00|7301|7297|7302.5|7298.5|7302.7|7298.7|7297.9|7293.9|0
1735062600000|2024-12-24 17:50:00|7303.3|7299.3|7304.1|7300.1|7306.3|7302.3|7300.1|7296.1|0
1735062900000|2024-12-24 17:55:00|7303.8|7299.8|7309.3|7305.3|7310.2|7306.2|7302.9|7298.9|0
1735063200000|2024-12-24 18:00:00|7309|7305|7307.5|7303.5|7310.2|7306.2|7305.4|7301.4|0
1735063500000|2024-12-24 18:05:00|7307.8|7303.8|7305.8|7301.8|7309.3|7305.3|7305.6|7301.6|0
1735063800000|2024-12-24 18:10:00|7305.7|7301.7|7310.1|7306.1|7310.1|7306.1|7305.4|7301.4|0
1735064100000|2024-12-24 18:15:00|7310|7306|7309.8|7305.8|7310|7306|7309.8|7305.8|0
1735167600000|2024-12-25 23:00:00|7306.1|7302.1|7313.5|7309.5|7314.4|7310.4|7305.8|7301.8|0
1735167900000|2024-12-25 23:05:00|7313.4|7309.4|7311.9|7307.9|7314.4|7310.4|7311.6|7307.6|0
1735168200000|2024-12-25 23:10:00|7312|7308|7314.2|7310.2|7314.5|7310.5|7311.9|7307.9|0
1735168500000|2024-12-25 23:15:00|7314.3|7310.3|7314.8|7310.8|7315.4|7311.4|7313.2|7309.2|0
1735168800000|2024-12-25 23:20:00|7314.7|7310.7|7313.2|7309.2|7315.6|7311.6|7313.2|7309.2|0
1735169100000|2024-12-25 23:25:00|7313.1|7309.1|7313.2|7309.2|7314.8|7310.8|7312.6|7308.6|0
1735169400000|2024-12-25 23:30:00|7313|7309|7309.7|7305.7|7313|7309|7308.7|7304.7|0
1735169700000|2024-12-25 23:35:00|7306.8|7302.8|7309.9|7305.9|7309.9|7305.9|7306.7|7302.7|0
1735170000000|2024-12-25 23:40:00|7309.7|7305.7|7309.7|7305.7|7310.6|7306.6|7309.7|7305.7|0
1735170300000|2024-12-25 23:45:00|7309.9|7305.9|7308.3|7304.3|7309.9|7305.9|7308.2|7304.2|0
1735170600000|2024-12-25 23:50:00|7308.2|7304.2|7309.2|7305.2|7309.8|7305.8|7308.2|7304.2|0
1735170900000|2024-12-25 23:55:00|7309.1|7305.1|7309.1|7305.1|7309.8|7305.8|7308.3|7304.3|0
1735171200000|2024-12-26 00:00:00|7308.9|7304.9|7308.8|7304.8|7310.1|7306.1|7308.3|7304.3|0
1735171500000|2024-12-26 00:05:00|7308.6|7304.6|7308.3|7304.3|7309.7|7305.7|7308|7304|0
1735171800000|2024-12-26 00:10:00|7308|7304|7307.8|7303.8|7308.7|7304.7|7307.8|7303.8|0
1735172100000|2024-12-26 00:15:00|7308|7304|7307.5|7304.5|7308.7|7305.1|7307|7304|0
1735172400000|2024-12-26 00:20:00|7307.3|7304.3|7307.7|7304.7|7307.7|7304.7|7307|7304|0
1735172700000|2024-12-26 00:25:00|7308|7305|7307.5|7304.5|7308.5|7305.5|7307.4|7304.4|0
1735173000000|2024-12-26 00:30:00|7307.7|7304.7|7307.4|7304.4|7308|7305|7307.4|7304.4|0
1735173300000|2024-12-26 00:35:00|7307.5|7304.5|7308.9|7305.9|7308.9|7305.9|7307.4|7304.4|0
1735173600000|2024-12-26 00:40:00|7308.7|7305.7|7308.6|7305.6|7309.9|7306.9|7308.6|7305.6|0
1735173900000|2024-12-26 00:45:00|7308.7|7305.7|7308.6|7305.6|7309.2|7306.2|7308.6|7305.6|0
1735174200000|2024-12-26 00:50:00|7308.7|7305.7|7308.1|7305.1|7308.9|7305.9|7308.1|7305.1|0
1735174500000|2024-12-26 00:55:00|7307.7|7304.7|7307.2|7304.2|7308.1|7305.1|7307.2|7304.2|0
1735174800000|2024-12-26 01:00:00|7307.4|7304.4|7306.2|7303.2|7308.1|7305.1|7305.7|7302.7|0
1735175100000|2024-12-26 01:05:00|7306|7303|7306.9|7303.9|7307.4|7304.4|7306|7303|0
1735175400000|2024-12-26 01:10:00|7307.1|7304.1|7307.7|7304.7|7307.7|7304.7|7306.9|7303.9|0
1735175700000|2024-12-26 01:15:00|7307.5|7304.5|7307.7|7304.7|7308.9|7305.9|7307.4|7304.4|0
1735176000000|2024-12-26 01:20:00|7308|7305|7308.9|7305.9|7309.3|7306.3|7307.5|7304.5|0
1735176300000|2024-12-26 01:25:00|7309.2|7306.2|7309.9|7306.9|7309.9|7306.9|7308.6|7305.6|0
1735176600000|2024-12-26 01:30:00|7310.1|7307.1|7309.6|7306.6|7310.1|7307.1|7308.9|7305.9|0
1735176900000|2024-12-26 01:35:00|7309.5|7306.5|7310.4|7307.4|7310.4|7307.4|7309.5|7306.5|0
1735177200000|2024-12-26 01:40:00|7310.2|7307.2|7310.5|7307.5|7310.8|7307.8|7309.9|7306.9|0
1735177500000|2024-12-26 01:45:00|7310.4|7307.4|7311.4|7308.4|7311.5|7308.5|7310.4|7307.4|0
1735177800000|2024-12-26 01:50:00|7311.2|7308.2|7310.5|7307.5|7311.2|7308.2|7309.9|7306.9|0
1735178100000|2024-12-26 01:55:00|7310.6|7307.6|7310.3|7307.3|7310.8|7307.8|7310|7307|0
1735178400000|2024-12-26 02:00:00|7310.2|7307.2|7309.6|7306.6|7310.3|7307.3|7309.6|7306.6|0
1735178700000|2024-12-26 02:05:00|7309.4|7306.4|7309.3|7306.3|7309.7|7306.7|7308.4|7305.4|0
1735179000000|2024-12-26 02:10:00|7309.1|7306.1|7309.4|7306.4|7309.6|7306.6|7309.1|7306.1|0
1735179300000|2024-12-26 02:15:00|7309.6|7306.6|7310|7307|7310.3|7307.3|7309.6|7306.6|0
1735179600000|2024-12-26 02:20:00|7309.9|7306.9|7310|7307|7310.5|7307.5|7309.9|7306.9|0
1735179900000|2024-12-26 02:25:00|7309.9|7306.9|7309.9|7306.9|7310.5|7307.5|7309.6|7306.6|0
1735180200000|2024-12-26 02:30:00|7310|7307|7310|7307|7310.3|7307.3|7309.3|7306.3|0
1735180500000|2024-12-26 02:35:00|7309.9|7306.9|7310|7307|7310.3|7307.3|7309.6|7306.6|0
1735180800000|2024-12-26 02:40:00|7309.9|7306.9|7310.8|7307.8|7311.1|7308.1|7309.9|7306.9|0
1735181100000|2024-12-26 02:45:00|7310.5|7307.5|7310.3|7307.3|7310.8|7307.8|7310.3|7307.3|0
1735181400000|2024-12-26 02:50:00|7310.2|7307.2|7310.3|7307.3|7311.2|7308.2|7310.2|7307.2|0
1735181700000|2024-12-26 02:55:00|7310.5|7307.5|7310.5|7307.5|7310.5|7307.5|7310.3|7307.3|0
1735182000000|2024-12-26 03:00:00|7310.3|7307.3|7311.5|7308.5|7311.5|7308.5|7310.3|7307.3|0
1735182300000|2024-12-26 03:05:00|7311.4|7308.4|7311.2|7308.2|7311.5|7308.5|7311.1|7308.1|0
1735182600000|2024-12-26 03:10:00|7311.1|7308.1|7311.2|7308.2|7311.5|7308.5|7311.1|7308.1|0
1735182900000|2024-12-26 03:15:00|7311.1|7308.1|7312|7309|7312|7309|7310.5|7307.5|0
1735183200000|2024-12-26 03:20:00|7312.3|7309.3|7314.7|7311.7|7315.1|7312.1|7311.7|7308.7|0
1735183500000|2024-12-26 03:25:00|7315|7312|7315.2|7312.2|7315.2|7312.2|7314.3|7311.3|0
1735183800000|2024-12-26 03:30:00|7315|7312|7315.5|7312.5|7315.5|7312.5|7314.7|7311.7|0
1735184100000|2024-12-26 03:35:00|7315.3|7312.3|7315.3|7312.3|7315.5|7312.5|7315.2|7312.2|0
1735184400000|2024-12-26 03:40:00|7315.2|7312.2|7315.2|7312.2|7315.5|7312.5|7315|7312|0
1735184700000|2024-12-26 03:45:00|7315.1|7312.1|7315.3|7312.3|7315.5|7312.5|7314.9|7311.9|0
1735185000000|2024-12-26 03:50:00|7315.5|7312.5|7315|7312|7315.6|7312.6|7312.4|7309.4|0
1735185300000|2024-12-26 03:55:00|7314.9|7311.9|7315|7312|7315|7312|7314.7|7311.7|0
1735185600000|2024-12-26 04:00:00|7314.9|7311.9|7314.7|7311.7|7315|7312|7314.6|7311.6|0
1735185900000|2024-12-26 04:05:00|7314.6|7311.6|7314.3|7311.3|7314.6|7311.6|7314|7311|0
1735186200000|2024-12-26 04:10:00|7314.1|7311.1|7313.8|7310.8|7314.3|7311.3|7313.4|7310.4|0
1735186500000|2024-12-26 04:15:00|7314|7311|7313.5|7310.5|7314|7311|7313.5|7310.5|0
1735186800000|2024-12-26 04:20:00|7313.4|7310.4|7312.6|7309.6|7313.5|7310.5|7312.6|7309.6|0
1735187100000|2024-12-26 04:25:00|7312.3|7309.3|7312.8|7309.8|7313.2|7310.2|7311.6|7308.6|0
1735187400000|2024-12-26 04:30:00|7312.6|7309.6|7312.8|7309.8|7312.8|7309.8|7311.9|7308.9|0
1735187700000|2024-12-26 04:35:00|7312.6|7309.6|7313.5|7310.5|7313.5|7310.5|7312.6|7309.6|0
1735188000000|2024-12-26 04:40:00|7313.4|7310.4|7313.2|7310.2|7313.5|7310.5|7313.1|7310.1|0
1735188300000|2024-12-26 04:45:00|7313.4|7310.4|7313.1|7310.1|7313.5|7310.5|7312.8|7309.8|0
1735188600000|2024-12-26 04:50:00|7313.2|7310.2|7312.8|7309.8|7313.2|7310.2|7312.8|7309.8|0
1735188900000|2024-12-26 04:55:00|7312.9|7309.9|7311.1|7308.1|7313.1|7310.1|7311|7308|0
1735189200000|2024-12-26 05:00:00|7311.3|7308.3|7313.5|7310.5|7313.8|7310.8|7310.7|7307.7|0
1735189500000|2024-12-26 05:05:00|7313.4|7310.4|7314.7|7311.7|7315|7312|7313.2|7310.2|0
1735189800000|2024-12-26 05:10:00|7314.9|7311.9|7314|7311|7314.9|7311.9|7313.7|7310.7|0
1735190100000|2024-12-26 05:15:00|7313.8|7310.8|7314.4|7311.4|7314.7|7311.7|7313.8|7310.8|0
1735190400000|2024-12-26 05:20:00|7314.3|7311.3|7317.3|7314.3|7317.3|7314.3|7314|7311|0
1735190700000|2024-12-26 05:25:00|7317.1|7314.1|7317.6|7314.6|7317.6|7314.6|7316.8|7313.8|0
1735191000000|2024-12-26 05:30:00|7317.3|7314.3|7318.3|7315.3|7318.3|7315.3|7317.3|7314.3|0
1735191300000|2024-12-26 05:35:00|7318.1|7315.1|7318.1|7315.1|7318.3|7315.3|7317.7|7314.7|0
1735191600000|2024-12-26 05:40:00|7318.3|7315.3|7319.1|7316.1|7319.4|7316.4|7318.3|7315.3|0
1735191900000|2024-12-26 05:45:00|7319|7316|7319|7316|7319|7316|7318.5|7315.5|0
1735192200000|2024-12-26 05:50:00|7318.8|7315.8|7318.4|7315.4|7319.4|7316.4|7318.4|7315.4|0
1735192500000|2024-12-26 05:55:00|7318.7|7315.7|7318.2|7315.2|7319|7316|7317.9|7314.9|0
1735192800000|2024-12-26 06:00:00|7318.4|7315.4|7318.4|7315.4|7318.6|7315.6|7317.8|7314.8|0
1735193100000|2024-12-26 06:05:00|7318.3|7315.3|7317.5|7314.5|7318.4|7315.4|7317.4|7314.4|0
1735193400000|2024-12-26 06:10:00|7317.7|7314.7|7318.1|7315.1|7318.1|7315.1|7317.7|7314.7|0
1735193700000|2024-12-26 06:15:00|7318|7315|7318.3|7315.3|7318.3|7315.3|7317.7|7314.7|0
1735194000000|2024-12-26 06:20:00|7318.1|7315.1|7317.7|7314.7|7318.3|7315.3|7317.7|7314.7|0
1735194300000|2024-12-26 06:25:00|7317.4|7314.4|7316.9|7313.9|7317.7|7314.7|7316.5|7313.5|0
1735194600000|2024-12-26 06:30:00|7317.1|7314.1|7317.1|7314.1|7317.4|7314.4|7316.6|7313.6|0
1735194900000|2024-12-26 06:35:00|7316.9|7313.9|7317.6|7314.6|7317.6|7314.6|7316.5|7313.5|0
1735195200000|2024-12-26 06:40:00|7317.5|7314.5|7317|7314|7317.5|7314.5|7316.9|7313.9|0
1735195500000|2024-12-26 06:45:00|7316.9|7313.9|7316.7|7313.7|7316.9|7313.9|7316.1|7313.1|0
1735195800000|2024-12-26 06:50:00|7316.6|7313.6|7314.9|7311.9|7316.7|7313.7|7314.9|7311.9|0
1735196100000|2024-12-26 06:55:00|7314.8|7311.8|7314.7|7311.7|7315.3|7312.3|7314.6|7311.6|0
1735196400000|2024-12-26 07:00:00|7315|7312|7315.5|7311.5|7315.6|7312|7314|7310|0
1735196700000|2024-12-26 07:05:00|7315.3|7311.3|7315.9|7311.9|7316.4|7312.4|7315.2|7311.2|0
1735197000000|2024-12-26 07:10:00|7316|7312|7316.4|7312.4|7316.7|7312.7|7315.7|7311.7|0
1735197300000|2024-12-26 07:15:00|7316.6|7312.6|7316|7312|7316.6|7312.6|7315.4|7311.4|0
1735197600000|2024-12-26 07:20:00|7316.3|7312.3|7316.4|7312.4|7316.4|7312.4|7316|7312|0
1735197900000|2024-12-26 07:25:00|7316.3|7312.3|7316|7312|7316.4|7312.4|7315.5|7311.5|0
1735198200000|2024-12-26 07:30:00|7316.1|7312.1|7315.7|7311.7|7316.3|7312.3|7315.7|7311.7|0
1735198500000|2024-12-26 07:35:00|7315.8|7311.8|7316.2|7312.2|7316.3|7312.3|7315.8|7311.8|0
1735198800000|2024-12-26 07:40:00|7315.9|7311.9|7316.2|7312.2|7316.2|7312.2|7315.9|7311.9|0
1735199100000|2024-12-26 07:45:00|7315.9|7311.9|7316.2|7312.2|7316.2|7312.2|7315.9|7311.9|0
1735199400000|2024-12-26 07:50:00|7316.3|7312.3|7317.4|7313.4|7317.9|7313.9|7316.3|7312.3|0
1735199700000|2024-12-26 07:55:00|7317.1|7313.1|7317.2|7313.2|7317.6|7313.6|7316.7|7312.7|0
1735200000000|2024-12-26 08:00:00|7317|7313|7313.2|7309.2|7317.2|7313.2|7312.9|7308.9|0
1735200300000|2024-12-26 08:05:00|7313.1|7309.1|7313.2|7309.2|7314.1|7310.1|7311.8|7307.8|0
1735200600000|2024-12-26 08:10:00|7313.5|7309.5|7312.8|7308.8|7313.6|7309.6|7312.4|7308.4|0
1735200900000|2024-12-26 08:15:00|7312.7|7308.7|7309.5|7305.5|7312.7|7308.7|7308.6|7304.6|0
1735201200000|2024-12-26 08:20:00|7309.6|7305.6|7304|7300|7309.6|7305.6|7303.5|7299.5|0
1735201500000|2024-12-26 08:25:00|7303.8|7299.8|7306.1|7302.1|7306.3|7302.3|7303.2|7299.2|0
1735201800000|2024-12-26 08:30:00|7305.9|7301.9|7306.6|7302.6|7307.2|7303.2|7299.3|7295.3|0
1735202100000|2024-12-26 08:35:00|7307.2|7303.2|7305.4|7301.4|7307.3|7303.3|7303.8|7299.8|0
1735202400000|2024-12-26 08:40:00|7305.7|7301.7|7304.7|7300.7|7306.8|7302.8|7304.2|7300.2|0
1735202700000|2024-12-26 08:45:00|7304.8|7300.8|7304.9|7300.9|7305.2|7301.2|7303|7299|0
1735203000000|2024-12-26 08:50:00|7305|7301|7301.3|7297.3|7305|7301|7301.3|7297.3|0
1735203300000|2024-12-26 08:55:00|7300.8|7296.8|7301.1|7297.1|7302.2|7298.2|7299.3|7295.3|0
1735203600000|2024-12-26 09:00:00|7301.4|7297.4|7297.8|7293.8|7302.8|7298.8|7297.6|7293.6|0
1735203900000|2024-12-26 09:05:00|7297.6|7293.6|7299.8|7295.8|7301|7297|7297.5|7293.5|0
1735204200000|2024-12-26 09:10:00|7299.6|7295.6|7296.2|7292.2|7300.8|7296.8|7294.3|7290.3|0
1735204500000|2024-12-26 09:15:00|7296|7292|7295.4|7291.4|7300|7296|7295.3|7291.3|0
1735204800000|2024-12-26 09:20:00|7295.3|7291.3|7296.4|7292.4|7297.3|7293.3|7295|7291|0
1735205100000|2024-12-26 09:25:00|7296.1|7292.1|7298|7294|7298.4|7294.4|7295.6|7291.6|0
1735205400000|2024-12-26 09:30:00|7298.3|7294.3|7300.5|7296.5|7301.7|7297.7|7297.7|7293.7|0
1735205700000|2024-12-26 09:35:00|7300.2|7296.2|7300.4|7296.4|7300.9|7296.9|7298.5|7294.5|0
1735206000000|2024-12-26 09:40:00|7300.3|7296.3|7300|7296|7300.8|7296.8|7299.2|7295.2|0
1735206300000|2024-12-26 09:45:00|7299.6|7295.6|7298.5|7294.5|7300.8|7296.8|7298.5|7294.5|0
1735206600000|2024-12-26 09:50:00|7298.7|7294.7|7291.5|7287.5|7299|7295|7291.5|7287.5|0
1735206900000|2024-12-26 09:55:00|7291.8|7287.8|7293.6|7289.6|7295.1|7291.1|7291.8|7287.8|0
1735207200000|2024-12-26 10:00:00|7293.7|7289.7|7288|7284|7293.9|7289.9|7287.4|7283.4|0
1735207500000|2024-12-26 10:05:00|7288.1|7284.1|7288.8|7284.8|7289.9|7285.9|7287.3|7283.3|0
1735207800000|2024-12-26 10:10:00|7289|7285|7289.3|7285.3|7289.9|7285.9|7288.2|7284.2|0
1735208100000|2024-12-26 10:15:00|7289.4|7285.4|7292.2|7288.2|7292.6|7288.6|7289.4|7285.4|0
1735208400000|2024-12-26 10:20:00|7292|7288|7289.7|7285.7|7292|7288|7289.3|7285.3|0
1735208700000|2024-12-26 10:25:00|7289.5|7285.5|7290.6|7286.6|7290.6|7286.6|7288.9|7284.9|0
1735209000000|2024-12-26 10:30:00|7290.7|7286.7|7290.9|7286.9|7291|7287|7289.2|7285.2|0
1735209300000|2024-12-26 10:35:00|7290.7|7286.7|7292.6|7288.6|7292.9|7288.9|7290.3|7286.3|0
1735209600000|2024-12-26 10:40:00|7292.9|7288.9|7292|7288|7293.1|7289.1|7291.3|7287.3|0
1735209900000|2024-12-26 10:45:00|7292.2|7288.2|7291.4|7287.4|7294.2|7290.2|7290.8|7286.8|0
1735210200000|2024-12-26 10:50:00|7291.1|7287.1|7289.6|7285.6|7292.3|7288.3|7289.2|7285.2|0
1735210500000|2024-12-26 10:55:00|7289.9|7285.9|7291.3|7287.3|7292.6|7288.6|7289.9|7285.9|0
1735210800000|2024-12-26 11:00:00|7291.2|7287.2|7291.3|7287.3|7291.4|7287.4|7288.3|7284.3|0
1735211100000|2024-12-26 11:05:00|7291.5|7287.5|7288.8|7284.8|7291.5|7287.5|7288.3|7284.3|0
1735211400000|2024-12-26 11:10:00|7288.6|7284.6|7286.9|7282.9|7290.7|7286.7|7286.4|7282.4|0
1735211700000|2024-12-26 11:15:00|7286.7|7282.7|7286.5|7282.5|7287.7|7283.7|7285.7|7281.7|0
1735212000000|2024-12-26 11:20:00|7286.8|7282.8|7288.8|7284.8|7289.4|7285.4|7286.5|7282.5|0
1735212300000|2024-12-26 11:25:00|7289.2|7285.2|7292.1|7288.1|7292.6|7288.6|7289.2|7285.2|0
1735212600000|2024-12-26 11:30:00|7292.2|7288.2|7293.3|7289.3|7293.8|7289.8|7292.1|7288.1|0
1735212900000|2024-12-26 11:35:00|7293.2|7289.2|7293.5|7289.5|7294.2|7290.2|7292.7|7288.7|0
1735213200000|2024-12-26 11:40:00|7293.8|7289.8|7293.8|7289.8|7294.6|7290.6|7293.5|7289.5|0
1735213500000|2024-12-26 11:45:00|7293.6|7289.6|7293.4|7289.4|7294.4|7290.4|7292.1|7288.1|0
1735213800000|2024-12-26 11:50:00|7293.1|7289.1|7295.4|7291.4|7295.4|7291.4|7293.1|7289.1|0
1735214100000|2024-12-26 11:55:00|7295.6|7291.6|7295.2|7291.2|7295.8|7291.8|7294.7|7290.7|0
1735214400000|2024-12-26 12:00:00|7295.5|7291.5|7296.7|7292.7|7298.5|7294.5|7295.2|7291.2|0
1735214700000|2024-12-26 12:05:00|7296.9|7292.9|7296.3|7292.3|7297|7293|7295.8|7291.8|0
1735215000000|2024-12-26 12:10:00|7296.1|7292.1|7295.8|7291.8|7297|7293|7295|7291|0
1735215300000|2024-12-26 12:15:00|7295.6|7291.6|7297.1|7293.1|7297.1|7293.1|7294.7|7290.7|0
1735215600000|2024-12-26 12:20:00|7296.9|7292.9|7295.9|7291.9|7297.8|7293.8|7295.1|7291.1|0
1735215900000|2024-12-26 12:25:00|7295.7|7291.7|7298.1|7294.1|7298.1|7294.1|7294.5|7290.5|0
1735216200000|2024-12-26 12:30:00|7297.9|7293.9|7296.3|7292.3|7298.1|7294.1|7295.5|7291.5|0
1735216500000|2024-12-26 12:35:00|7296.4|7292.4|7294.8|7290.8|7297|7293|7294.5|7290.5|0
1735216800000|2024-12-26 12:40:00|7294.6|7290.6|7294.9|7290.9|7295.1|7291.1|7293.1|7289.1|0
1735217100000|2024-12-26 12:45:00|7294.6|7290.6|7296.6|7292.6|7297|7293|7293.7|7289.7|0
1735217400000|2024-12-26 12:50:00|7296.4|7292.4|7297.3|7293.3|7297.8|7293.8|7295.7|7291.7|0
1735217700000|2024-12-26 12:55:00|7297.5|7293.5|7296|7292|7297.6|7293.6|7295.5|7291.5|0
1735218000000|2024-12-26 13:00:00|7295.8|7291.8|7295.9|7291.9|7297.3|7293.3|7295.1|7291.1|0
1735218300000|2024-12-26 13:05:00|7296.1|7292.1|7297|7293|7297|7293|7295|7291|0
1735218600000|2024-12-26 13:10:00|7296.8|7292.8|7297.7|7293.7|7298.2|7294.2|7295.6|7291.6|0
1735218900000|2024-12-26 13:15:00|7297.6|7293.6|7297|7293|7298.5|7294.5|7296.8|7292.8|0
1735219200000|2024-12-26 13:20:00|7297.1|7293.1|7296.5|7292.5|7298.2|7294.2|7296.3|7292.3|0
1735219500000|2024-12-26 13:25:00|7296.4|7292.4|7296.4|7292.4|7297.4|7293.4|7295.6|7291.6|0
1735219800000|2024-12-26 13:30:00|7296.6|7292.6|7296.3|7292.3|7297.8|7293.8|7292.7|7288.7|0
1735220100000|2024-12-26 13:35:00|7296|7292|7296.4|7292.4|7297.8|7293.8|7295.1|7291.1|0
1735220400000|2024-12-26 13:40:00|7296.3|7292.3|7293.8|7289.8|7297.9|7293.9|7290|7286|0
1735220700000|2024-12-26 13:45:00|7293.7|7289.7|7294.2|7290.2|7294.4|7290.4|7291|7287|0
1735221000000|2024-12-26 13:50:00|7294.1|7290.1|7294.7|7290.7|7296.1|7292.1|7292.2|7288.2|0
1735221300000|2024-12-26 13:55:00|7294.4|7290.4|7295.2|7291.2|7295.7|7291.7|7293.4|7289.4|0
1735221600000|2024-12-26 14:00:00|7294.8|7290.8|7296.1|7292.1|7297.2|7293.2|7293.4|7289.4|0
1735221900000|2024-12-26 14:05:00|7296|7292|7296.6|7292.6|7296.9|7292.9|7294.5|7290.5|0
1735222200000|2024-12-26 14:10:00|7296.4|7292.4|7294.5|7290.5|7297.2|7293.2|7293.5|7289.5|0
1735222500000|2024-12-26 14:15:00|7294.3|7290.3|7294.9|7290.9|7296.6|7292.6|7293.7|7289.7|0
1735222800000|2024-12-26 14:20:00|7294.8|7290.8|7293|7289|7294.9|7290.9|7289.8|7285.8|0
1735223100000|2024-12-26 14:25:00|7293.2|7289.2|7294.4|7290.4|7294.7|7290.7|7292|7288|0
1735223400000|2024-12-26 14:30:00|7294.5|7290.5|7298.4|7294.4|7301.7|7297.7|7294.4|7290.4|0
1735223700000|2024-12-26 14:35:00|7298.1|7294.1|7297.5|7293.5|7301.4|7297.4|7294.5|7290.5|0
1735224000000|2024-12-26 14:40:00|7297.8|7293.8|7297.1|7293.1|7299.8|7295.8|7295.1|7291.1|0
1735224300000|2024-12-26 14:45:00|7297.4|7293.4|7293.5|7289.5|7298.1|7294.1|7292.5|7288.5|0
1735224600000|2024-12-26 14:50:00|7293.6|7289.6|7279.3|7275.3|7293.9|7289.9|7276|7272|0
1735224900000|2024-12-26 14:55:00|7279|7275|7294.2|7290.2|7295.8|7291.8|7279|7275|0
1735225200000|2024-12-26 15:00:00|7294.3|7290.3|7296.9|7292.9|7297.9|7293.9|7293|7289|0
1735225500000|2024-12-26 15:05:00|7296.6|7292.6|7290.4|7286.4|7299.1|7295.1|7290|7286|0
1735225800000|2024-12-26 15:10:00|7290.6|7286.6|7292.8|7288.8|7293.9|7289.9|7290|7286|0
1735226100000|2024-12-26 15:15:00|7292.9|7288.9|7290.1|7286.1|7293.1|7289.1|7289.2|7285.2|0
1735226400000|2024-12-26 15:20:00|7290.2|7286.2|7296.4|7292.4|7296.4|7292.4|7289.3|7285.3|0
1735226700000|2024-12-26 15:25:00|7296.3|7292.3|7297.1|7293.1|7297.5|7293.5|7294.2|7290.2|0
1735227000000|2024-12-26 15:30:00|7296.9|7292.9|7297.7|7293.7|7299|7295|7296.5|7292.5|0
1735227300000|2024-12-26 15:35:00|7297.8|7293.8|7297|7293|7298.3|7294.3|7295.9|7291.9|0
1735227600000|2024-12-26 15:40:00|7296.9|7292.9|7293.9|7289.9|7297.8|7293.8|7292|7288|0
1735227900000|2024-12-26 15:45:00|7294.2|7290.2|7298.2|7294.2|7298.7|7294.7|7292.7|7288.7|0
1735228200000|2024-12-26 15:50:00|7298.1|7294.1|7299.4|7295.4|7300.7|7296.7|7297.8|7293.8|0
1735228500000|2024-12-26 15:55:00|7299.3|7295.3|7302.3|7298.3|7302.6|7298.6|7297.7|7293.7|0
1735228800000|2024-12-26 16:00:00|7302.6|7298.6|7303.6|7299.6|7303.8|7299.8|7299.9|7295.9|0
1735229100000|2024-12-26 16:05:00|7303.3|7299.3|7303.2|7299.2|7303.9|7299.9|7302.1|7298.1|0
1735229400000|2024-12-26 16:10:00|7302.9|7298.9|7305.1|7301.1|7305.5|7301.5|7302.9|7298.9|0
1735229700000|2024-12-26 16:15:00|7305.2|7301.2|7306.2|7302.2|7306.4|7302.4|7305|7301|0
1735230000000|2024-12-26 16:20:00|7306.1|7302.1|7301.8|7297.8|7306.7|7302.7|7301.8|7297.8|0
1735230300000|2024-12-26 16:25:00|7301.5|7297.5|7302.1|7298.1|7302.8|7298.8|7299.1|7295.1|0
1735230600000|2024-12-26 16:30:00|7302|7298|7304.8|7300.8|7305.9|7301.9|7301.7|7297.7|0
1735230900000|2024-12-26 16:35:00|7304.7|7300.7|7305.9|7301.9|7306.3|7302.3|7304.7|7300.7|0
1735231200000|2024-12-26 16:40:00|7305.8|7301.8|7311.1|7307.1|7311.8|7307.8|7305.8|7301.8|0
1735231500000|2024-12-26 16:45:00|7311|7307|7312|7308|7312|7308|7309.9|7305.9|0
1735231800000|2024-12-26 16:50:00|7311.7|7307.7|7309.4|7305.4|7312|7308|7308.8|7304.8|0
1735232100000|2024-12-26 16:55:00|7309.6|7305.6|7311.7|7307.7|7312.5|7308.5|7309.6|7305.6|0
1735232400000|2024-12-26 17:00:00|7311.9|7307.9|7312.4|7308.4|7312.6|7308.6|7310.8|7306.8|0
1735232700000|2024-12-26 17:05:00|7312.3|7308.3|7311.8|7307.8|7313|7309|7311.5|7307.5|0
1735233000000|2024-12-26 17:10:00|7312.1|7308.1|7314.1|7310.1|7314.5|7310.5|7311.8|7307.8|0
1735233300000|2024-12-26 17:15:00|7314.2|7310.2|7317.1|7313.1|7318.3|7314.3|7313.8|7309.8|0
1735233600000|2024-12-26 17:20:00|7316.8|7312.8|7314.3|7310.3|7317.4|7313.4|7313.3|7309.3|0
1735233900000|2024-12-26 17:25:00|7314|7310|7308.2|7304.2|7314.3|7310.3|7307.9|7303.9|0
1735234200000|2024-12-26 17:30:00|7308.6|7304.6|7313.6|7309.6|7313.6|7309.6|7307.4|7303.4|0
1735234500000|2024-12-26 17:35:00|7313.4|7309.4|7309.4|7305.4|7313.9|7309.9|7308.5|7304.5|0
1735234800000|2024-12-26 17:40:00|7309.7|7305.7|7309.7|7305.7|7310.1|7306.1|7308.2|7304.2|0
1735235100000|2024-12-26 17:45:00|7310|7306|7302.5|7298.5|7310.4|7306.4|7297.6|7293.6|0
1735235400000|2024-12-26 17:50:00|7302.3|7298.3|7305|7301|7305.5|7301.5|7298.4|7294.4|0
1735235700000|2024-12-26 17:55:00|7305.2|7301.2|7303.1|7299.1|7307.4|7303.4|7299.9|7295.9|0
1735236000000|2024-12-26 18:00:00|7303.3|7299.3|7306.5|7302.5|7308|7304|7302.4|7298.4|0
1735236300000|2024-12-26 18:05:00|7306.6|7302.6|7309|7305|7309.6|7305.6|7304.4|7300.4|0
1735236600000|2024-12-26 18:10:00|7309.2|7305.2|7305.2|7301.2|7309.6|7305.6|7303.9|7299.9|0
1735236900000|2024-12-26 18:15:00|7304.9|7300.9|7311.2|7307.2|7311.7|7307.7|7304.6|7300.6|0
1735237200000|2024-12-26 18:20:00|7311.1|7307.1|7309.7|7305.7|7311.2|7307.2|7307.2|7303.2|0
1735237500000|2024-12-26 18:25:00|7309.9|7305.9|7310.3|7306.3|7311.7|7307.7|7309.7|7305.7|0
1735237800000|2024-12-26 18:30:00|7310.4|7306.4|7304.6|7300.6|7311.5|7307.5|7304|7300|0
1735238100000|2024-12-26 18:35:00|7304.5|7300.5|7307.2|7303.2|7309.3|7305.3|7304.2|7300.2|0
1735238400000|2024-12-26 18:40:00|7306.9|7302.9|7303.5|7299.5|7308.1|7304.1|7301.5|7297.5|0
1735238700000|2024-12-26 18:45:00|7303.8|7299.8|7307.8|7303.8|7309.3|7305.3|7303|7299|0
1735239000000|2024-12-26 18:50:00|7308|7304|7308.9|7304.9|7309.2|7305.2|7305.3|7301.3|0
1735239300000|2024-12-26 18:55:00|7309.2|7305.2|7307.1|7303.1|7309.6|7305.6|7304.7|7300.7|0
1735239600000|2024-12-26 19:00:00|7307.2|7303.2|7305|7301|7307.2|7303.2|7303.8|7299.8|0
1735239900000|2024-12-26 19:05:00|7304.7|7300.7|7303|7299|7305.3|7301.3|7300.8|7296.8|0
1735240200000|2024-12-26 19:10:00|7302.7|7298.7|7302.1|7298.1|7305.6|7301.6|7301.5|7297.5|0
1735240500000|2024-12-26 19:15:00|7301.8|7297.8|7301.6|7297.6|7303.7|7299.7|7300.3|7296.3|0
1735240800000|2024-12-26 19:20:00|7301.9|7297.9|7304.2|7300.2|7304.6|7300.6|7301.9|7297.9|0
1735241100000|2024-12-26 19:25:00|7303.9|7299.9|7303.6|7299.6|7305.1|7301.1|7302.7|7298.7|0
1735241400000|2024-12-26 19:30:00|7303.4|7299.4|7302.9|7298.9|7305.7|7301.7|7302.5|7298.5|0
1735241700000|2024-12-26 19:35:00|7303.1|7299.1|7305.9|7301.9|7306|7302|7302.3|7298.3|0
1735242000000|2024-12-26 19:40:00|7306|7302|7308|7304|7309.3|7305.3|7305.4|7301.4|0
1735242300000|2024-12-26 19:45:00|7308.3|7304.3|7308.6|7304.6|7310.5|7306.5|7308|7304|0
1735242600000|2024-12-26 19:50:00|7308.3|7304.3|7310.5|7306.5|7311.3|7307.3|7308.3|7304.3|0
1735242900000|2024-12-26 19:55:00|7309.8|7305.8|7311.3|7307.3|7311.9|7307.9|7309.8|7305.8|0
1735243200000|2024-12-26 20:00:00|7310.7|7306.7|7312.2|7308.2|7312.5|7308.5|7310.5|7306.5|0
1735243500000|2024-12-26 20:05:00|7311.9|7307.9|7313.7|7309.7|7314.9|7310.9|7311.9|7307.9|0
1735243800000|2024-12-26 20:10:00|7313.4|7309.4|7308.6|7304.6|7313.7|7309.7|7308.3|7304.3|0
1735244100000|2024-12-26 20:15:00|7309.1|7305.1|7311.3|7307.3|7311.3|7307.3|7308.2|7304.2|0
1735244400000|2024-12-26 20:20:00|7311.5|7307.5|7311.9|7307.9|7312.2|7308.2|7310|7306|0
1735244700000|2024-12-26 20:25:00|7312.2|7308.2|7311.7|7307.7|7313|7309|7311.7|7307.7|0
1735245000000|2024-12-26 20:30:00|7311.4|7307.4|7311.2|7307.2|7312.1|7308.1|7308.7|7304.7|0
1735245300000|2024-12-26 20:35:00|7310.6|7306.6|7311.3|7307.3|7312.3|7308.3|7309.9|7305.9|0
1735245600000|2024-12-26 20:40:00|7311.1|7307.1|7311.1|7307.1|7313.1|7309.1|7310.4|7306.4|0
1735245900000|2024-12-26 20:45:00|7311.4|7307.4|7312.1|7308.1|7314.1|7310.1|7310.5|7306.5|0
1735246200000|2024-12-26 20:50:00|7312.2|7308.2|7311.5|7307.5|7313.8|7309.8|7309.6|7305.6|0
1735246500000|2024-12-26 20:55:00|7311.1|7307.1|7306.7|7302.7|7312.1|7308.1|7304.3|7300.3|0
1735246800000|2024-12-26 21:00:00|7306.3|7302.3|7304.8|7300.8|7309.4|7305.4|7303.4|7299.4|0
1735247100000|2024-12-26 21:05:00|7304.5|7300.5|7303.6|7299.6|7306|7302|7303.1|7299.1|0
1735247400000|2024-12-26 21:10:00|7303.7|7299.7|7303.9|7299.9|7305.1|7301.1|7303.6|7299.6|0
1735247700000|2024-12-26 21:15:00|7303.7|7299.7|7303.9|7299.9|7304.5|7300.5|7302.8|7298.8|0
1735248000000|2024-12-26 21:20:00|7303.7|7299.7|7303.6|7299.6|7304.8|7300.8|7302.8|7298.8|0
1735248300000|2024-12-26 21:25:00|7303.9|7299.9|7304.1|7300.1|7304.5|7300.5|7303.6|7299.6|0
1735248600000|2024-12-26 21:30:00|7304|7300|7304|7300|7304.1|7300.1|7303.2|7299.2|0
1735248900000|2024-12-26 21:35:00|7303.7|7299.7|7303.7|7299.7|7304.4|7300.4|7303.4|7299.4|0
1735249200000|2024-12-26 21:40:00|7303.8|7299.8|7303.5|7299.5|7304.2|7300.2|7303.4|7299.4|0
1735249500000|2024-12-26 21:45:00|7303.6|7299.6|7303.5|7299.5|7303.8|7299.8|7302.7|7298.7|0
1735249800000|2024-12-26 21:50:00|7303.4|7299.4|7303|7299|7303.5|7299.5|7302.7|7298.7|0
1735250100000|2024-12-26 21:55:00|7302.9|7298.9|7302.7|7298.7|7303.5|7299.5|7302.4|7298.4|0
1735250400000|2024-12-26 22:00:00|7303|7299|7301.3|7297.3|7303.1|7299.1|7301|7297|0
1735250700000|2024-12-26 22:05:00|7301.7|7297.7|7301.6|7297.6|7301.9|7297.9|7301.1|7297.1|0
1735251000000|2024-12-26 22:10:00|7301.5|7297.5|7301|7297|7301.5|7297.5|7301|7297|0
1735251300000|2024-12-26 22:15:00|7301.1|7297.1|7301.7|7297.7|7301.7|7297.7|7301.1|7297.1|0
1735251600000|2024-12-26 22:20:00|7301.1|7297.1|7301.4|7297.4|7301.6|7297.6|7301.1|7297.1|0
1735251900000|2024-12-26 22:25:00|7301.6|7297.6|7301.6|7297.6|7301.6|7297.6|7301.6|7297.6|0
1735252200000|2024-12-26 22:30:00|7301.3|7297.3|7301.7|7297.7|7301.7|7297.7|7301.3|7297.3|0
1735252500000|2024-12-26 22:35:00|7302|7298|7302.3|7298.3|7302.3|7298.3|7302|7298|0
1735252800000|2024-12-26 22:40:00|7301.9|7297.9|7301.9|7297.9|7301.9|7297.9|7301.9|7297.9|0
1735253400000|2024-12-26 22:50:00|7301.6|7297.6|7301|7297|7301.6|7297.6|7301|7297|0
1735253700000|2024-12-26 22:55:00|7301.2|7297.2|7300.9|7296.9|7301.2|7297.2|7300.9|7296.9|0
1735254000000|2024-12-26 23:00:00|7301.2|7297.2|7303.5|7299.5|7303.8|7299.8|7300.9|7296.9|0
1735254300000|2024-12-26 23:05:00|7303.3|7299.3|7301.8|7297.8|7303.5|7299.5|7301.4|7297.4|0
1735254600000|2024-12-26 23:10:00|7302|7298|7309.5|7305.5|7309.7|7305.7|7301.5|7297.5|0
1735254900000|2024-12-26 23:15:00|7309.1|7305.1|7312.1|7308.1|7312.3|7308.3|7308.9|7304.9|0
1735255200000|2024-12-26 23:20:00|7312|7308|7317|7313|7317.2|7313.2|7312|7308|0
1735255500000|2024-12-26 23:25:00|7317.1|7313.1|7317.5|7313.5|7317.9|7313.9|7316.7|7312.7|0
1735255800000|2024-12-26 23:30:00|7317.4|7313.4|7316.2|7312.2|7317.4|7313.4|7315.4|7311.4|0
1735256100000|2024-12-26 23:35:00|7316|7312|7316.9|7312.9|7317.1|7313.1|7315.7|7311.7|0
1735256400000|2024-12-26 23:40:00|7316.8|7312.8|7317.5|7313.5|7317.5|7313.5|7316.5|7312.5|0
1735256700000|2024-12-26 23:45:00|7317.6|7313.6|7318.4|7314.4|7318.4|7314.4|7317|7313|0
1735257000000|2024-12-26 23:50:00|7318|7314|7319.3|7315.3|7319.4|7315.4|7318|7314|0
1735257300000|2024-12-26 23:55:00|7319.1|7315.1|7319.4|7315.4|7319.4|7315.4|7317.4|7313.4|0
1735257600000|2024-12-27 00:00:00|7319.3|7315.3|7318.8|7314.8|7319.3|7315.3|7318.1|7314.1|0
1735257900000|2024-12-27 00:05:00|7318.7|7314.7|7317.5|7313.5|7318.8|7314.8|7317.4|7313.4|0
1735258200000|2024-12-27 00:10:00|7317.4|7313.4|7337.3|7333.3|7337.3|7333.3|7316.6|7312.6|0
1735258500000|2024-12-27 00:15:00|7337|7333|7306.2|7303.2|7337.3|7333.3|7306.2|7303.2|0
1735258800000|2024-12-27 00:20:00|7305.4|7302.4|7316.7|7313.7|7318.2|7315.2|7304.7|7301.7|0
1735259100000|2024-12-27 00:25:00|7318.2|7315.2|7314.4|7311.4|7318.2|7315.2|7314.4|7311.4|0
1735259400000|2024-12-27 00:30:00|7315.1|7312.1|7314.2|7311.2|7318.5|7315.5|7314.2|7311.2|0
1735259700000|2024-12-27 00:35:00|7312.8|7309.8|7312.8|7309.8|7314.3|7311.3|7312.1|7309.1|0
1735260000000|2024-12-27 00:40:00|7312.1|7309.1|7309.9|7306.9|7312.1|7309.1|7308.5|7305.5|0
1735260300000|2024-12-27 00:45:00|7310.6|7307.6|7312.9|7309.9|7312.9|7309.9|7309.2|7306.2|0
1735260600000|2024-12-27 00:50:00|7313|7310|7305.8|7302.8|7313|7310|7305.8|7302.8|0
1735260900000|2024-12-27 00:55:00|7305.1|7302.1|7305.9|7302.9|7307.4|7304.4|7304.3|7301.3|0
1735261200000|2024-12-27 01:00:00|7306.6|7303.6|7301.6|7298.6|7306.7|7303.7|7298.7|7295.7|0
1735261500000|2024-12-27 01:05:00|7300.1|7297.1|7298.9|7295.9|7301.8|7298.8|7297.4|7294.4|0
1735261800000|2024-12-27 01:10:00|7298.1|7295.1|7299.7|7296.7|7301.8|7298.8|7298.1|7295.1|0
1735262100000|2024-12-27 01:15:00|7299|7296|7302.9|7299.9|7302.9|7299.9|7297.1|7294.1|0
1735262400000|2024-12-27 01:20:00|7302.2|7299.2|7301.4|7298.4|7302.9|7299.9|7299.9|7296.9|0
1735262700000|2024-12-27 01:25:00|7301.5|7298.5|7298.5|7295.5|7301.5|7298.5|7297.1|7294.1|0
1735263000000|2024-12-27 01:30:00|7298.6|7295.6|7300|7297|7300|7297|7298.6|7295.6|0
1735263300000|2024-12-27 01:35:00|7301.4|7298.4|7300|7297|7301.4|7298.4|7298.5|7295.5|0
1735263600000|2024-12-27 01:40:00|7301.5|7298.5|7302.9|7299.9|7302.9|7299.9|7300.8|7297.8|0
1735263900000|2024-12-27 01:45:00|7303.6|7300.6|7304.4|7301.4|7305.9|7302.9|7302.9|7299.9|0
1735264200000|2024-12-27 01:50:00|7305.1|7302.1|7307.3|7304.3|7308.9|7305.9|7305.1|7302.1|0
1735264500000|2024-12-27 01:55:00|7308|7305|7305.8|7302.8|7308|7305|7305.8|7302.8|0
1735264800000|2024-12-27 02:00:00|7304.4|7301.4|7304.4|7301.4|7304.4|7301.4|7302.9|7299.9|0
1735265100000|2024-12-27 02:05:00|7303.7|7300.7|7302.9|7299.9|7307.3|7304.3|7302.9|7299.9|0
1735265400000|2024-12-27 02:10:00|7303|7300|7303.7|7300.7|7307.3|7304.3|7303|7300|0
1735265700000|2024-12-27 02:15:00|7303|7300|7302.3|7299.3|7304.4|7301.4|7300.1|7297.1|0
1735266000000|2024-12-27 02:20:00|7301.5|7298.5|7303|7300|7304.4|7301.4|7301.5|7298.5|0
1735266300000|2024-12-27 02:25:00|7303.7|7300.7|7304.4|7301.4|7305.9|7302.9|7303|7300|0
1735266600000|2024-12-27 02:30:00|7303|7300|7302.9|7299.9|7304.4|7301.4|7302.9|7299.9|0
1735266900000|2024-12-27 02:35:00|7303.6|7300.6|7303.6|7300.6|7304.3|7301.3|7302.9|7299.9|0
1735267200000|2024-12-27 02:40:00|7304.3|7301.3|7302.9|7299.9|7304.4|7301.4|7302.9|7299.9|0
1735267500000|2024-12-27 02:45:00|7304.3|7301.3|7303.5|7300.5|7304.3|7301.3|7302.8|7299.8|0
1735267800000|2024-12-27 02:50:00|7304.2|7301.2|7303.6|7300.6|7304.4|7301.4|7302.8|7299.8|0
1735268100000|2024-12-27 02:55:00|7302.9|7299.9|7302.9|7299.9|7303.6|7300.6|7302.9|7299.9|0
1735268400000|2024-12-27 03:00:00|7303.6|7300.6|7304.8|7301.8|7305.8|7302.8|7303.6|7300.6|0
1735268700000|2024-12-27 03:05:00|7305.5|7302.5|7304.8|7301.8|7305.5|7302.5|7304.1|7301.1|0
1735269000000|2024-12-27 03:10:00|7305.5|7302.5|7307.7|7304.7|7308.4|7305.4|7304.1|7301.1|0
1735269300000|2024-12-27 03:15:00|7307|7304|7304.8|7301.8|7308.4|7305.4|7304.1|7301.1|0
1735269600000|2024-12-27 03:20:00|7304.1|7301.1|7303.5|7300.5|7304.8|7301.8|7302|7299|0
1735269900000|2024-12-27 03:25:00|7303.4|7300.4|7302.8|7299.8|7304.9|7301.9|7302|7299|0
1735270200000|2024-12-27 03:30:00|7302|7299|7301.4|7298.4|7302|7299|7300.6|7297.6|0
1735270500000|2024-12-27 03:35:00|7301.3|7298.3|7300.6|7297.6|7302|7299|7300.5|7297.5|0
1735270800000|2024-12-27 03:40:00|7302|7299|7300.6|7297.6|7302|7299|7300.6|7297.6|0
1735271100000|2024-12-27 03:45:00|7301.3|7298.3|7302.1|7299.1|7302.1|7299.1|7300.6|7297.6|0
1735271400000|2024-12-27 03:50:00|7302.8|7299.8|7301.4|7298.4|7303.5|7300.5|7301.4|7298.4|0
1735271700000|2024-12-27 03:55:00|7302.1|7299.1|7302.6|7299.6|7302.6|7299.6|7300.6|7297.6|0
1735272000000|2024-12-27 04:00:00|7302.7|7299.7|7304.8|7301.8|7305.5|7302.5|7302.6|7299.6|0
1735272300000|2024-12-27 04:05:00|7305.5|7302.5|7302.7|7299.7|7305.6|7302.6|7302.7|7299.7|0
1735272600000|2024-12-27 04:10:00|7302.6|7299.6|7301.2|7298.2|7302.7|7299.7|7301.2|7298.2|0
1735272900000|2024-12-27 04:15:00|7300.5|7297.5|7299.8|7296.8|7301.2|7298.2|7299.8|7296.8|0
1735273200000|2024-12-27 04:20:00|7300.5|7297.5|7299.8|7296.8|7300.5|7297.5|7297.6|7294.6|0
1735273500000|2024-12-27 04:25:00|7300.5|7297.5|7301.3|7298.3|7301.3|7298.3|7299.8|7296.8|0
1735273800000|2024-12-27 04:30:00|7301.2|7298.2|7301.2|7298.2|7302.7|7299.7|7300.5|7297.5|0
1735274100000|2024-12-27 04:35:00|7301.3|7298.3|7302|7299|7302.7|7299.7|7301.2|7298.2|0
1735274400000|2024-12-27 04:40:00|7302.7|7299.7|7303.4|7300.4|7304.2|7301.2|7302|7299|0
1735274700000|2024-12-27 04:45:00|7303.5|7300.5|7299.8|7296.8|7303.5|7300.5|7299.8|7296.8|0
1735275000000|2024-12-27 04:50:00|7300.5|7297.5|7298.4|7295.4|7301.3|7298.3|7298.4|7295.4|0
1735275300000|2024-12-27 04:55:00|7297.7|7294.7|7298.4|7295.4|7298.4|7295.4|7296.9|7293.9|0
1735275600000|2024-12-27 05:00:00|7296.9|7293.9|7298.6|7295.6|7300.8|7297.8|7296.9|7293.9|0
1735275900000|2024-12-27 05:05:00|7299.4|7296.4|7300.1|7297.1|7301.6|7298.6|7299.4|7296.4|0
1735276200000|2024-12-27 05:10:00|7300.9|7297.9|7300.1|7297.1|7300.9|7297.9|7298.7|7295.7|0
1735276500000|2024-12-27 05:15:00|7300.2|7297.2|7303.1|7300.1|7303.1|7300.1|7300.2|7297.2|0
1735276800000|2024-12-27 05:20:00|7303|7300|7300.8|7297.8|7303|7300|7300.1|7297.1|0
1735277100000|2024-12-27 05:25:00|7301.6|7298.6|7301.6|7298.6|7303.1|7300.1|7301.6|7298.6|0
1735277400000|2024-12-27 05:30:00|7300.1|7297.1|7300.1|7297.1|7300.1|7297.1|7300.1|7297.1|0
1735277700000|2024-12-27 05:35:00|7301.6|7298.6|7301.5|7298.5|7301.6|7298.6|7300.1|7297.1|0
1735278000000|2024-12-27 05:40:00|7303|7300|7299.6|7296.6|7303|7300|7298.1|7295.1|0
1735278300000|2024-12-27 05:45:00|7300.3|7297.3|7299.6|7296.6|7300.3|7297.3|7299.6|7296.6|0
1735278600000|2024-12-27 05:50:00|7298.1|7295.1|7298.1|7295.1|7298.1|7295.1|7296.7|7293.7|0
1735278900000|2024-12-27 05:55:00|7297.4|7294.4|7298.1|7295.1|7299.6|7296.6|7296.7|7293.7|0
1735279200000|2024-12-27 06:00:00|7295.3|7292.3|7293.8|7290.8|7296.6|7293.6|7293.7|7290.7|0
1735279500000|2024-12-27 06:05:00|7293.7|7290.7|7290.8|7287.8|7293.8|7290.8|7290.8|7287.8|0
1735279800000|2024-12-27 06:10:00|7291.5|7288.5|7293.6|7290.6|7293.6|7290.6|7291.5|7288.5|0
1735280100000|2024-12-27 06:15:00|7294.3|7291.3|7295|7292|7295|7292|7293.6|7290.6|0
1735280400000|2024-12-27 06:20:00|7296.5|7293.5|7293.6|7290.6|7297.9|7294.9|7292.2|7289.2|0
1735280700000|2024-12-27 06:25:00|7292.9|7289.9|7292.8|7289.8|7293.6|7290.6|7290.6|7287.6|0
1735281000000|2024-12-27 06:30:00|7293.5|7290.5|7292.1|7289.1|7293.6|7290.6|7292.1|7289.1|0
1735281300000|2024-12-27 06:35:00|7290.6|7287.6|7291.4|7288.4|7292.1|7289.1|7289.2|7286.2|0
1735281600000|2024-12-27 06:40:00|7290.7|7287.7|7289.8|7286.8|7290.7|7287.7|7289.1|7286.1|0
1735281900000|2024-12-27 06:45:00|7289.1|7286.1|7286|7283|7289.1|7286.1|7284.8|7281.8|0
1735282200000|2024-12-27 06:50:00|7285.3|7282.3|7285.3|7282.3|7286.7|7283.7|7283.8|7280.8|0
1735282500000|2024-12-27 06:55:00|7286.8|7283.8|7283.9|7280.9|7286.8|7283.8|7283.9|7280.9|0
1735282800000|2024-12-27 07:00:00|7282.4|7279.4|7298.5|7296.5|7301.3|7299.3|7281.5|7277.5|229
1735283100000|2024-12-27 07:05:00|7298|7296|7297.3|7295.3|7298.8|7296.8|7295.8|7293.8|95
1735283400000|2024-12-27 07:10:00|7295.8|7293.8|7298.3|7296.3|7299.5|7297.5|7295|7293|149
1735283700000|2024-12-27 07:15:00|7298.5|7296.5|7301|7299|7301.5|7299.5|7296.8|7294.8|102
1735284000000|2024-12-27 07:20:00|7301.3|7299.3|7303.8|7301.8|7304.5|7302.5|7301.3|7299.3|59
1735284300000|2024-12-27 07:25:00|7304|7302|7301.3|7299.3|7304.5|7302.5|7298.5|7296.5|59
1735284600000|2024-12-27 07:30:00|7301.5|7299.5|7300.8|7298.8|7304.8|7302.8|7300|7298|93
1735284900000|2024-12-27 07:35:00|7300.5|7298.5|7298.8|7296.8|7301.3|7299.3|7298|7296|32
1735285200000|2024-12-27 07:40:00|7298.5|7296.5|7296.8|7294.8|7300.3|7298.3|7296|7294|56
1735285500000|2024-12-27 07:45:00|7296.5|7294.5|7297.5|7295.5|7297.8|7295.8|7296.3|7294.3|23
1735285800000|2024-12-27 07:50:00|7297.3|7295.3|7295.8|7293.8|7299|7297|7295.3|7293.3|56
1735286100000|2024-12-27 07:55:00|7296|7294|7280.5|7278.5|7296.3|7294.3|7276.5|7274.5|229
1735286400000|2024-12-27 08:00:00|7280|7279|7279|7278|7297.8|7296.8|7274.8|7273.8|1389
1735286700000|2024-12-27 08:05:00|7279.3|7278.3|7294.5|7293.5|7294.5|7293.5|7277.8|7276.8|586
1735287000000|2024-12-27 08:10:00|7294.3|7293.3|7288.5|7287.5|7294.3|7293.3|7288.5|7287.5|460
1735287300000|2024-12-27 08:15:00|7288.8|7287.8|7302.5|7301.5|7302.8|7301.8|7288.3|7287.3|437
1735287600000|2024-12-27 08:20:00|7302.8|7301.8|7312|7311|7312|7311|7299.5|7298.5|439
1735287900000|2024-12-27 08:25:00|7312.3|7311.3|7312.5|7311.5|7312.8|7311.8|7304|7303|450
1735288200000|2024-12-27 08:30:00|7312.8|7311.8|7301.8|7300.8|7314.8|7313.8|7300.5|7299.5|525
1735288500000|2024-12-27 08:35:00|7301|7300|7300.8|7299.8|7303.8|7302.8|7297|7296|360
1735288800000|2024-12-27 08:40:00|7302|7301|7305.3|7304.3|7307|7306|7298.8|7297.8|264
1735289100000|2024-12-27 08:45:00|7305|7304|7303|7302|7309.5|7308.5|7303|7302|230
1735289400000|2024-12-27 08:50:00|7303.3|7302.3|7311|7310|7313|7312|7302.5|7301.5|222
1735289700000|2024-12-27 08:55:00|7311.3|7310.3|7314|7313|7316.3|7315.3|7308.5|7307.5|214
1735290000000|2024-12-27 09:00:00|7314.5|7313.5|7316|7315|7319|7318|7314|7313|221
1735290300000|2024-12-27 09:05:00|7316.3|7315.3|7317.5|7316.5|7319|7318|7313.3|7312.3|165
1735290600000|2024-12-27 09:10:00|7318.3|7317.3|7317|7316|7321|7320|7316|7315|160
1735290900000|2024-12-27 09:15:00|7316.8|7315.8|7315.5|7314.5|7318|7317|7311.8|7310.8|174
1735291200000|2024-12-27 09:20:00|7315.3|7314.3|7319|7318|7320.3|7319.3|7313|7312|158
1735291500000|2024-12-27 09:25:00|7318.8|7317.8|7320.3|7319.3|7320.5|7319.5|7316.8|7315.8|238
1735291800000|2024-12-27 09:30:00|7319.5|7318.5|7318.3|7317.3|7321.8|7320.8|7318|7317|232
1735292100000|2024-12-27 09:35:00|7318.5|7317.5|7323.8|7322.8|7327|7326|7318.5|7317.5|253
1735292400000|2024-12-27 09:40:00|7323.5|7322.5|7322.8|7321.8|7324.5|7323.5|7320.3|7319.3|188
1735292700000|2024-12-27 09:45:00|7322.5|7321.5|7326.8|7325.8|7327.5|7326.5|7321.8|7320.8|170
1735293000000|2024-12-27 09:50:00|7326.5|7325.5|7324|7323|7327|7326|7321|7320|250
1735293300000|2024-12-27 09:55:00|7324.8|7323.8|7323|7322|7326.5|7325.5|7321|7320|196
1735293600000|2024-12-27 10:00:00|7323.5|7322.5|7326.5|7325.5|7328.5|7327.5|7323.5|7322.5|225
1735293900000|2024-12-27 10:05:00|7326.8|7325.8|7329.5|7328.5|7332.5|7331.5|7326.5|7325.5|308
1735294200000|2024-12-27 10:10:00|7329.8|7328.8|7330.5|7329.5|7332.5|7331.5|7328.8|7327.8|186
1735294500000|2024-12-27 10:15:00|7330.3|7329.3|7322|7321|7331|7330|7321.8|7320.8|306
1735294800000|2024-12-27 10:20:00|7322.3|7321.3|7323.5|7322.5|7324.3|7323.3|7320|7319|187
1735295100000|2024-12-27 10:25:00|7323.8|7322.8|7317.3|7316.3|7323.8|7322.8|7317.3|7316.3|155
1735295400000|2024-12-27 10:30:00|7316.5|7315.5|7315.3|7314.3|7317.8|7316.8|7314.5|7313.5|126
1735295700000|2024-12-27 10:35:00|7315.5|7314.5|7309.8|7308.8|7315.8|7314.8|7309.5|7308.5|145
1735296000000|2024-12-27 10:40:00|7310|7309|7311.5|7310.5|7313.3|7312.3|7307.8|7306.8|117
1735296300000|2024-12-27 10:45:00|7311.8|7310.8|7311.5|7310.5|7311.8|7310.8|7309.8|7308.8|70
1735296600000|2024-12-27 10:50:00|7312|7311|7326.8|7325.8|7327.5|7326.5|7312|7311|306
1735296900000|2024-12-27 10:55:00|7327.3|7326.3|7328.5|7327.5|7329.8|7328.8|7324|7323|308
1735297200000|2024-12-27 11:00:00|7329.5|7328.5|7323|7322|7330.5|7329.5|7317|7316|256
1735297500000|2024-12-27 11:05:00|7323.3|7322.3|7325.8|7324.8|7326.3|7325.3|7321|7320|132
1735297800000|2024-12-27 11:10:00|7326|7325|7324|7323|7327.3|7326.3|7324|7323|77
1735298100000|2024-12-27 11:15:00|7324.3|7323.3|7321|7320|7325.5|7324.5|7320.8|7319.8|120
1735298400000|2024-12-27 11:20:00|7320.8|7319.8|7325.3|7324.3|7325.8|7324.8|7318.5|7317.5|91
1735298700000|2024-12-27 11:25:00|7325.5|7324.5|7321|7320|7325.5|7324.5|7320.8|7319.8|64
1735299000000|2024-12-27 11:30:00|7320.8|7319.8|7321.5|7320.5|7322|7321|7320|7319|65
1735299300000|2024-12-27 11:35:00|7321.3|7320.3|7321.3|7320.3|7321.8|7320.8|7318.5|7317.5|65
1735299600000|2024-12-27 11:40:00|7321|7320|7326.8|7325.8|7327|7326|7319.5|7318.5|77
1735299900000|2024-12-27 11:45:00|7326.5|7325.5|7325.3|7324.3|7328.5|7327.5|7325|7324|64
1735300200000|2024-12-27 11:50:00|7325.5|7324.5|7328.3|7327.3|7329.8|7328.8|7325.5|7324.5|67
1735300500000|2024-12-27 11:55:00|7328.5|7327.5|7328.5|7327.5|7329.5|7328.5|7325.3|7324.3|69
1735300800000|2024-12-27 12:00:00|7328.8|7327.8|7333.3|7332.3|7334.5|7333.5|7328.5|7327.5|130
1735301100000|2024-12-27 12:05:00|7333|7332|7336.3|7335.3|7336.5|7335.5|7329.5|7328.5|101
1735301400000|2024-12-27 12:10:00|7335.8|7334.8|7334.5|7333.5|7335.8|7334.8|7332.8|7331.8|88
1735301700000|2024-12-27 12:15:00|7334.8|7333.8|7334.5|7333.5|7335.8|7334.8|7333.5|7332.5|143
1735302000000|2024-12-27 12:20:00|7334.8|7333.8|7334.8|7333.8|7335.5|7334.5|7333.3|7332.3|299
1735302300000|2024-12-27 12:25:00|7335|7334|7334.5|7333.5|7336|7335|7333.3|7332.3|171
1735302600000|2024-12-27 12:30:00|7334.8|7333.8|7333.5|7332.5|7335.3|7334.3|7333.5|7332.5|201
1735302900000|2024-12-27 12:35:00|7333.3|7332.3|7334.8|7333.8|7335.3|7334.3|7333.3|7332.3|189
1735303200000|2024-12-27 12:40:00|7335|7334|7333.3|7332.3|7335|7334|7332.5|7331.5|205
1735303500000|2024-12-27 12:45:00|7333.5|7332.5|7332|7331|7334.3|7333.3|7331|7330|107
1735303800000|2024-12-27 12:50:00|7332.3|7331.3|7335.5|7334.5|7336.8|7335.8|7331.3|7330.3|108
1735304100000|2024-12-27 12:55:00|7335.8|7334.8|7337.5|7336.5|7337.5|7336.5|7333.5|7332.5|53
1735304400000|2024-12-27 13:00:00|7337.3|7336.3|7335.3|7334.3|7338.5|7337.5|7332.5|7331.5|128
1735304700000|2024-12-27 13:05:00|7335|7334|7331.5|7330.5|7336.3|7335.3|7331.3|7330.3|110
1735305000000|2024-12-27 13:10:00|7331.8|7330.8|7333.8|7332.8|7336.5|7335.5|7331.5|7330.5|129
1735305300000|2024-12-27 13:15:00|7334|7333|7334.3|7333.3|7334.8|7333.8|7331.3|7330.3|87
1735305600000|2024-12-27 13:20:00|7334.5|7333.5|7333|7332|7335.3|7334.3|7331.3|7330.3|148
1735305900000|2024-12-27 13:25:00|7333.3|7332.3|7330.8|7329.8|7333.5|7332.5|7330.5|7329.5|84
1735306200000|2024-12-27 13:30:00|7331|7330|7329.5|7328.5|7331.8|7330.8|7328|7327|89
1735306500000|2024-12-27 13:35:00|7329.3|7328.3|7323.8|7322.8|7329.5|7328.5|7322.5|7321.5|116
1735306800000|2024-12-27 13:40:00|7324.3|7323.3|7326|7325|7329.5|7328.5|7323.5|7322.5|163
1735307100000|2024-12-27 13:45:00|7325.8|7324.8|7322|7321|7326.3|7325.3|7320.8|7319.8|123
1735307400000|2024-12-27 13:50:00|7322.3|7321.3|7323.3|7322.3|7326.3|7325.3|7322.3|7321.3|172
1735307700000|2024-12-27 13:55:00|7322.8|7321.8|7311.3|7310.3|7323.3|7322.3|7311.3|7310.3|368
1735308000000|2024-12-27 14:00:00|7311.5|7310.5|7315.5|7314.5|7320|7319|7311.3|7310.3|147
1735308300000|2024-12-27 14:05:00|7315.3|7314.3|7316.8|7315.8|7317.8|7316.8|7314|7313|70
1735308600000|2024-12-27 14:10:00|7317|7316|7318.3|7317.3|7319|7318|7315|7314|87
1735308900000|2024-12-27 14:15:00|7318.5|7317.5|7320|7319|7322.8|7321.8|7317.3|7316.3|109
1735309200000|2024-12-27 14:20:00|7320.3|7319.3|7320.8|7319.8|7323.3|7322.3|7319.3|7318.3|76
1735309500000|2024-12-27 14:25:00|7320.5|7319.5|7320.5|7319.5|7323.3|7322.3|7318.5|7317.5|99
1735309800000|2024-12-27 14:30:00|7321|7320|7324.5|7323.5|7327|7326|7319|7318|224
1735310100000|2024-12-27 14:35:00|7324.8|7323.8|7332.5|7331.5|7333.5|7332.5|7324|7323|162
1735310400000|2024-12-27 14:40:00|7332.3|7331.3|7338.3|7337.3|7338.5|7337.5|7330.8|7329.8|181
1735310700000|2024-12-27 14:45:00|7338.5|7337.5|7346.5|7345.5|7346.8|7345.8|7338|7337|256
1735311000000|2024-12-27 14:50:00|7346.8|7345.8|7346.5|7345.5|7347.3|7346.3|7343.8|7342.8|210
1735311300000|2024-12-27 14:55:00|7346.3|7345.3|7347|7346|7352.3|7351.3|7344.8|7343.8|296
1735311600000|2024-12-27 15:00:00|7347.3|7346.3|7330.3|7329.3|7348.3|7347.3|7330.3|7329.3|470
1735311900000|2024-12-27 15:05:00|7330|7329|7339.3|7338.3|7340.3|7339.3|7328.8|7327.8|438
1735312200000|2024-12-27 15:10:00|7339|7338|7333.5|7332.5|7339.8|7338.8|7328.3|7327.3|307
1735312500000|2024-12-27 15:15:00|7333|7332|7320.8|7319.8|7334.5|7333.5|7318.5|7317.5|291
1735312800000|2024-12-27 15:20:00|7320.5|7319.5|7328.5|7327.5|7332.5|7331.5|7317.5|7316.5|267
1735313100000|2024-12-27 15:25:00|7328|7327|7323.5|7322.5|7329|7328|7323.3|7322.3|133
1735313400000|2024-12-27 15:30:00|7323.3|7322.3|7319.3|7318.3|7326|7325|7318|7317|285
1735313700000|2024-12-27 15:35:00|7319|7318|7326.3|7325.3|7326.5|7325.5|7318.3|7317.3|193
1735314000000|2024-12-27 15:40:00|7326|7325|7333|7332|7335|7334|7323.3|7322.3|228
1735314300000|2024-12-27 15:45:00|7332.8|7331.8|7338|7337|7339.5|7338.5|7331|7330|210
1735314600000|2024-12-27 15:50:00|7338.3|7337.3|7344.8|7343.8|7345|7344|7336.3|7335.3|296
1735314900000|2024-12-27 15:55:00|7344.5|7343.5|7346.5|7345.5|7347.8|7346.8|7342.3|7341.3|305
1735315200000|2024-12-27 16:00:00|7346|7345|7341.5|7340.5|7347.3|7346.3|7340|7339|421
1735315500000|2024-12-27 16:05:00|7341.8|7340.8|7343.8|7342.8|7346.5|7345.5|7341.5|7340.5|284
1735315800000|2024-12-27 16:10:00|7343.3|7342.3|7339.5|7338.5|7345.8|7344.8|7339|7338|198
1735316100000|2024-12-27 16:15:00|7339.8|7338.8|7336|7335|7340.5|7339.5|7336|7335|276
1735316400000|2024-12-27 16:20:00|7335.8|7334.8|7340.5|7339.5|7340.8|7339.8|7335.5|7334.5|448
1735316700000|2024-12-27 16:25:00|7340.3|7339.3|7345|7344|7345.3|7344.3|7339.8|7338.8|942
1735317000000|2024-12-27 16:30:00|7345.5|7343.5|7358.8|7356.8|7361|7359|7344|7342|2302
1735317300000|2024-12-27 16:35:00|7358.3|7356.3|7349.5|7347.5|7359.3|7357.3|7349|7347|1000
1735317600000|2024-12-27 16:40:00|7349.3|7347.3|7344|7342|7351.5|7349.5|7343.8|7341.8|289
1735317900000|2024-12-27 16:45:00|7344.3|7342.3|7339.5|7337.5|7346|7344|7339.5|7337.5|157
1735318200000|2024-12-27 16:50:00|7339.8|7337.8|7326.3|7324.3|7340.5|7338.5|7325|7323|226
1735318500000|2024-12-27 16:55:00|7326|7324|7329|7327|7332|7330|7325.3|7323.3|146
1735318800000|2024-12-27 17:00:00|7328.5|7326.5|7332|7330|7333.8|7331.8|7328.3|7326.3|72
1735319100000|2024-12-27 17:05:00|7332.3|7330.3|7331|7329|7332.5|7330.5|7327|7325|70
1735319400000|2024-12-27 17:10:00|7331.3|7329.3|7330.5|7328.5|7333.3|7331.3|7329.5|7327.5|46
1735319700000|2024-12-27 17:15:00|7330.8|7328.8|7327|7325|7331.5|7329.5|7326.3|7324.3|60
1735320000000|2024-12-27 17:20:00|7327.3|7325.3|7326.5|7324.5|7329.5|7327.5|7323.5|7321.5|125
1735320300000|2024-12-27 17:25:00|7326.3|7324.3|7329.5|7327.5|7332.5|7330.5|7326.3|7324.3|110
1735320600000|2024-12-27 17:30:00|7329.8|7327.8|7333.3|7331.3|7335.5|7333.5|7329.3|7327.3|89
1735320900000|2024-12-27 17:35:00|7333|7331|7326|7324|7333.3|7331.3|7324|7322|52
1735321200000|2024-12-27 17:40:00|7326.5|7324.5|7329.5|7327.5|7331|7329|7326.3|7324.3|55
1735321500000|2024-12-27 17:45:00|7329.8|7327.8|7328.5|7326.5|7330.5|7328.5|7326.8|7324.8|42
1735321800000|2024-12-27 17:50:00|7328.8|7326.8|7332|7330|7332.3|7330.3|7327.5|7325.5|62
1735322100000|2024-12-27 17:55:00|7331.8|7329.8|7332.5|7330.5|7334.3|7332.3|7331.8|7329.8|51
1735322400000|2024-12-27 18:00:00|7332.3|7330.3|7338|7336|7338.5|7336.5|7332|7330|57
1735322700000|2024-12-27 18:05:00|7338.3|7336.3|7336|7334|7338.8|7336.8|7334|7332|27
1735323000000|2024-12-27 18:10:00|7335.8|7333.8|7339|7337|7339.5|7337.5|7335.8|7333.8|38
1735323300000|2024-12-27 18:15:00|7339.3|7337.3|7340.5|7338.5|7342|7340|7339.3|7337.3|39
1735323600000|2024-12-27 18:20:00|7340.8|7338.8|7340.5|7338.5|7342|7340|7339|7337|35
1735323900000|2024-12-27 18:25:00|7340.8|7338.8|7338.5|7336.5|7342.3|7340.3|7337|7335|27
1735324200000|2024-12-27 18:30:00|7338.3|7336.3|7343|7341|7343|7341|7337|7335|34
1735324500000|2024-12-27 18:35:00|7342.8|7340.8|7345|7343|7345.5|7343.5|7342|7340|21
1735324800000|2024-12-27 18:40:00|7345.3|7343.3|7346|7344|7347|7345|7344.5|7342.5|22
1735325100000|2024-12-27 18:45:00|7346.3|7344.3|7346.5|7344.5|7348.3|7346.3|7344|7342|31
1735325400000|2024-12-27 18:50:00|7346.3|7344.3|7350.8|7348.8|7350.8|7348.8|7346|7344|30
1735325700000|2024-12-27 18:55:00|7350.5|7348.5|7351.8|7349.8|7352.3|7350.3|7350.5|7348.5|26
1735326000000|2024-12-27 19:00:00|7351.5|7349.5|7349|7347|7352.5|7350.5|7348.5|7346.5|40
1735326300000|2024-12-27 19:05:00|7348.8|7346.8|7352|7350|7353|7351|7348.5|7346.5|18
1735326600000|2024-12-27 19:10:00|7351.8|7349.8|7352.5|7350.5|7354|7352|7351.5|7349.5|14
1735326900000|2024-12-27 19:15:00|7352.3|7350.3|7357|7355|7357.5|7355.5|7352|7350|46
1735327200000|2024-12-27 19:20:00|7356.8|7354.8|7353|7351|7358|7356|7351.3|7349.3|40
1735327500000|2024-12-27 19:25:00|7353.3|7351.3|7351|7349|7353.3|7351.3|7350.5|7348.5|7
1735327800000|2024-12-27 19:30:00|7351.3|7349.3|7352.5|7350.5|7353.5|7351.5|7349|7347|45
1735328100000|2024-12-27 19:35:00|7352.8|7350.8|7352.5|7350.5|7355|7353|7351.8|7349.8|34
1735328400000|2024-12-27 19:40:00|7352.8|7350.8|7358|7356|7358.5|7356.5|7352.8|7350.8|138
1735328700000|2024-12-27 19:45:00|7358.3|7356.3|7360|7358|7360.8|7358.8|7358|7356|66
1735329000000|2024-12-27 19:50:00|7359.8|7357.8|7359.8|7357.8|7361.3|7359.3|7358.5|7356.5|35
1735329300000|2024-12-27 19:55:00|7360|7358|7362|7360|7364|7362|7359|7357|110
1735329600000|2024-12-27 20:00:00|7361.8|7359.8|7355.8|7353.8|7362|7360|7354.3|7352.3|143
1735329900000|2024-12-27 20:05:00|7356|7354|7355.8|7353.8|7356.5|7354.5|7351.3|7349.3|23
1735330200000|2024-12-27 20:10:00|7356|7354|7348.5|7346.5|7356|7354|7348.3|7346.3|30
1735330500000|2024-12-27 20:15:00|7348.8|7346.8|7348.5|7346.5|7350.3|7348.3|7347.3|7345.3|14
1735330800000|2024-12-27 20:20:00|7348.8|7346.8|7346.5|7344.5|7348.8|7346.8|7345|7343|36
1735331100000|2024-12-27 20:25:00|7346.3|7344.3|7347.5|7345.5|7348.5|7346.5|7346|7344|17
1735331400000|2024-12-27 20:30:00|7347.3|7345.3|7345.8|7343.8|7348|7346|7345|7343|36
1735331700000|2024-12-27 20:35:00|7345.5|7343.5|7344|7342|7345.8|7343.8|7343|7341|32
1735332000000|2024-12-27 20:40:00|7344.3|7342.3|7341.5|7339.5|7345.5|7343.5|7340.3|7338.3|34
1735332300000|2024-12-27 20:45:00|7341.8|7339.8|7346.3|7344.3|7346.3|7344.3|7341|7339|20
1735332600000|2024-12-27 20:50:00|7346.5|7344.5|7353|7351|7357.5|7355.5|7346.5|7344.5|76
1735332900000|2024-12-27 20:55:00|7353.3|7351.3|7353.8|7351.8|7354.5|7352.5|7348.5|7346.5|147
1735333200000|2024-12-27 21:00:00|7355.2|7351.2|7357.2|7353.2|7357.3|7353.3|7353.4|7349.4|0
1735333500000|2024-12-27 21:05:00|7356.9|7352.9|7355.2|7351.2|7357.9|7353.9|7354.7|7350.7|0
1735333800000|2024-12-27 21:10:00|7355.4|7351.4|7356.4|7352.4|7356.7|7352.7|7354.4|7350.4|0
1735334100000|2024-12-27 21:15:00|7356.7|7352.7|7355.2|7351.2|7356.8|7352.8|7355|7351|0
1735334400000|2024-12-27 21:20:00|7355|7351|7354.9|7350.9|7355.6|7351.6|7353.7|7349.7|0
1735334700000|2024-12-27 21:25:00|7355.2|7351.2|7356.1|7352.1|7356.7|7352.7|7354.7|7350.7|0
1735335000000|2024-12-27 21:30:00|7356.2|7352.2|7356.1|7352.1|7356.7|7352.7|7355.6|7351.6|0
1735335300000|2024-12-27 21:35:00|7355.9|7351.9|7355.6|7351.6|7356.4|7352.4|7355.5|7351.5|0
1735335600000|2024-12-27 21:40:00|7355.5|7351.5|7355.3|7351.3|7355.6|7351.6|7355|7351|0
1735335900000|2024-12-27 21:45:00|7355.9|7351.9|7356|7352|7356.9|7352.9|7355.3|7351.3|0
1735336200000|2024-12-27 21:50:00|7356.1|7352.1|7356.4|7352.4|7356.7|7352.7|7355.7|7351.7|0
1735336500000|2024-12-27 21:55:00|7356.1|7352.1|7357.2|7353.2|7357.8|7353.8|7356|7352|0
1735513200000|2024-12-29 23:00:00|7360.1|7356.1|7359.4|7355.4|7360.9|7356.9|7357.1|7353.1|0
1735513500000|2024-12-29 23:05:00|7359.5|7355.5|7355.7|7351.7|7359.5|7355.5|7355.7|7351.7|0
1735513800000|2024-12-29 23:10:00|7356|7352|7351|7347|7356|7352|7350.3|7346.3|0
1735514100000|2024-12-29 23:15:00|7351.2|7347.2|7353.8|7349.8|7353.8|7349.8|7351.2|7347.2|0
1735514400000|2024-12-29 23:20:00|7353.7|7349.7|7351.6|7347.6|7354.8|7350.8|7351.6|7347.6|0
1735514700000|2024-12-29 23:25:00|7351.8|7347.8|7351.3|7347.3|7352.8|7348.8|7349.7|7345.7|0
1735515000000|2024-12-29 23:30:00|7351.2|7347.2|7347.7|7343.7|7351.2|7347.2|7346.3|7342.3|0
1735515300000|2024-12-29 23:35:00|7347.6|7343.6|7344.3|7340.3|7347.9|7343.9|7343.7|7339.7|0
1735515600000|2024-12-29 23:40:00|7344.6|7340.6|7346.2|7342.2|7346.5|7342.5|7344.3|7340.3|0
1735515900000|2024-12-29 23:45:00|7346.1|7342.1|7348|7344|7349.5|7345.5|7346|7342|0
1735516200000|2024-12-29 23:50:00|7347.8|7343.8|7349.5|7345.5|7350.4|7346.4|7346.8|7342.8|0
1735516500000|2024-12-29 23:55:00|7349.6|7345.6|7351|7347|7351.2|7347.2|7349.2|7345.2|0
1735516800000|2024-12-30 00:00:00|7351.2|7347.2|7347.3|7343.3|7351.2|7347.2|7344.7|7340.7|0
1735517100000|2024-12-30 00:05:00|7347.4|7343.4|7348.7|7344.7|7349.5|7345.5|7345.8|7341.8|0
1735517400000|2024-12-30 00:10:00|7349|7345|7348.5|7344.5|7349.6|7345.6|7347.1|7343.1|0
1735517700000|2024-12-30 00:15:00|7348.4|7344.4|7353.5|7350.5|7356.5|7353.5|7346.7|7342.7|0
1735518000000|2024-12-30 00:20:00|7353.6|7350.6|7355|7352|7357.2|7354.2|7353.5|7350.5|0
1735518300000|2024-12-30 00:25:00|7354.3|7351.3|7357.9|7354.9|7358|7355|7354.3|7351.3|0
1735518600000|2024-12-30 00:30:00|7358.6|7355.6|7356.4|7353.4|7358.6|7355.6|7356.4|7353.4|0
1735518900000|2024-12-30 00:35:00|7355.7|7352.7|7357|7354|7358.5|7355.5|7354.8|7351.8|0
1735519200000|2024-12-30 00:40:00|7356.9|7353.9|7357.9|7354.9|7359.4|7356.4|7356.2|7353.2|0
1735519500000|2024-12-30 00:45:00|7358.6|7355.6|7360.8|7357.8|7361.6|7358.6|7357.9|7354.9|0
1735519800000|2024-12-30 00:50:00|7362.3|7359.3|7362.9|7359.9|7362.9|7359.9|7360.8|7357.8|0
1735520100000|2024-12-30 00:55:00|7362.2|7359.2|7362.1|7359.1|7362.2|7359.2|7360.7|7357.7|0
1735520400000|2024-12-30 01:00:00|7360.7|7357.7|7361.4|7358.4|7362.2|7359.2|7358.6|7355.6|0
1735520700000|2024-12-30 01:05:00|7360.7|7357.7|7360.6|7357.6|7362.2|7359.2|7360.6|7357.6|0
1735521000000|2024-12-30 01:10:00|7362.1|7359.1|7362|7359|7365|7362|7362|7359|0
1735521300000|2024-12-30 01:15:00|7363.4|7360.4|7365|7362|7365|7362|7363.4|7360.4|0
1735521600000|2024-12-30 01:20:00|7363.5|7360.5|7365|7362|7365.7|7362.7|7362.8|7359.8|0
1735521900000|2024-12-30 01:25:00|7365.7|7362.7|7368|7365|7368.7|7365.7|7365.7|7362.7|0
1735522200000|2024-12-30 01:30:00|7368.7|7365.7|7367.2|7364.2|7368.7|7365.7|7366.5|7363.5|0
1735522500000|2024-12-30 01:35:00|7367.9|7364.9|7366.3|7363.3|7368|7365|7366.3|7363.3|0
1735522800000|2024-12-30 01:40:00|7366.4|7363.4|7369.3|7366.3|7369.3|7366.3|7366.3|7363.3|0
1735523100000|2024-12-30 01:45:00|7370|7367|7368.6|7365.6|7370|7367|7366.4|7363.4|0
1735523400000|2024-12-30 01:50:00|7369.3|7366.3|7371.5|7368.5|7371.7|7368.7|7367.8|7364.8|0
1735523700000|2024-12-30 01:55:00|7370|7367|7370|7367|7370.8|7367.8|7368.6|7365.6|0
1735524000000|2024-12-30 02:00:00|7369.3|7366.3|7364.1|7361.1|7369.3|7366.3|7364.1|7361.1|0
1735524300000|2024-12-30 02:05:00|7364.9|7361.9|7366.4|7363.4|7367.8|7364.8|7364.9|7361.9|0
1735524600000|2024-12-30 02:10:00|7367.1|7364.1|7364.1|7361.1|7367.1|7364.1|7364.1|7361.1|0
1735524900000|2024-12-30 02:15:00|7364.9|7361.9|7361.9|7358.9|7364.9|7361.9|7361.9|7358.9|0
1735525200000|2024-12-30 02:20:00|7361.2|7358.2|7362|7359|7362.7|7359.7|7361.2|7358.2|0
1735525500000|2024-12-30 02:25:00|7361.9|7358.9|7361.2|7358.2|7363.4|7360.4|7360.4|7357.4|0
1735525800000|2024-12-30 02:30:00|7361.9|7358.9|7361.2|7358.2|7362.7|7359.7|7359.8|7356.8|0
1735526100000|2024-12-30 02:35:00|7362|7359|7360.5|7357.5|7362|7359|7359.8|7356.8|0
1735526400000|2024-12-30 02:40:00|7359.8|7356.8|7359.8|7356.8|7361.2|7358.2|7359|7356|0
1735526700000|2024-12-30 02:45:00|7360.5|7357.5|7359.7|7356.7|7360.5|7357.5|7359.7|7356.7|0
1735527000000|2024-12-30 02:50:00|7359|7356|7359.7|7356.7|7359.7|7356.7|7356.8|7353.8|0
1735527300000|2024-12-30 02:55:00|7360.4|7357.4|7361.2|7358.2|7362.6|7359.6|7360.4|7357.4|0
1735527600000|2024-12-30 03:00:00|7360.4|7357.4|7358.2|7355.2|7361.9|7358.9|7356.7|7353.7|0
1735527900000|2024-12-30 03:05:00|7356.7|7353.7|7355.3|7352.3|7356.8|7353.8|7353.8|7350.8|0
1735528200000|2024-12-30 03:10:00|7354.6|7351.6|7354.5|7351.5|7355.3|7352.3|7353.8|7350.8|0
1735528500000|2024-12-30 03:15:00|7355.3|7352.3|7357.5|7354.5|7357.5|7354.5|7355.3|7352.3|0
1735528800000|2024-12-30 03:20:00|7358.2|7355.2|7355.3|7352.3|7358.2|7355.2|7355.3|7352.3|0
1735529100000|2024-12-30 03:25:00|7354.6|7351.6|7353.8|7350.8|7354.6|7351.6|7353.8|7350.8|0
1735529400000|2024-12-30 03:30:00|7353.9|7350.9|7354.6|7351.6|7355.3|7352.3|7353.9|7350.9|0
1735529700000|2024-12-30 03:35:00|7353.9|7350.9|7355.3|7352.3|7356.8|7353.8|7353.9|7350.9|0
1735530000000|2024-12-30 03:40:00|7356.1|7353.1|7356.8|7353.8|7356.8|7353.8|7355.3|7352.3|0
1735530300000|2024-12-30 03:45:00|7356.1|7353.1|7355.4|7352.4|7356.8|7353.8|7355.3|7352.3|0
1735530600000|2024-12-30 03:50:00|7354.6|7351.6|7352.4|7349.4|7355.4|7352.4|7352.3|7349.3|0
1735530900000|2024-12-30 03:55:00|7352.3|7349.3|7353.8|7350.8|7353.8|7350.8|7352.3|7349.3|0
1735531200000|2024-12-30 04:00:00|7354.5|7351.5|7355.2|7352.2|7355.9|7352.9|7353|7350|0
1735531500000|2024-12-30 04:05:00|7355.9|7352.9|7356|7353|7356|7353|7355.9|7352.9|0
1735531800000|2024-12-30 04:10:00|7355.9|7352.9|7354.4|7351.4|7357.4|7354.4|7353|7350|0
1735532100000|2024-12-30 04:15:00|7353.9|7350.9|7352.3|7349.3|7353.9|7350.9|7352.3|7349.3|0
1735532400000|2024-12-30 04:20:00|7353.1|7350.1|7349.4|7346.4|7353.1|7350.1|7349.4|7346.4|0
1735532700000|2024-12-30 04:25:00|7349.5|7346.5|7350.2|7347.2|7350.9|7347.9|7349.5|7346.5|0
1735533000000|2024-12-30 04:30:00|7350.9|7347.9|7353.2|7350.2|7353.2|7350.2|7350.2|7347.2|0
1735533300000|2024-12-30 04:35:00|7352.5|7349.5|7352.5|7349.5|7352.5|7349.5|7351|7348|0
1735533600000|2024-12-30 04:40:00|7353.2|7350.2|7351.8|7348.8|7353.9|7350.9|7351|7348|0
1735533900000|2024-12-30 04:45:00|7352.5|7349.5|7352.5|7349.5|7354|7351|7351.8|7348.8|0
1735534200000|2024-12-30 04:50:00|7353.3|7350.3|7351|7348|7353.3|7350.3|7351|7348|0
1735534500000|2024-12-30 04:55:00|7352.5|7349.5|7351|7348|7352.5|7349.5|7351|7348|0
1735534800000|2024-12-30 05:00:00|7352.5|7349.5|7352.3|7349.3|7352.5|7349.5|7349.5|7346.5|0
1735535100000|2024-12-30 05:05:00|7352.4|7349.4|7352.4|7349.4|7352.4|7349.4|7351.6|7348.6|0
1735535400000|2024-12-30 05:10:00|7351.6|7348.6|7348.7|7345.7|7351.6|7348.6|7348.7|7345.7|0
1735535700000|2024-12-30 05:15:00|7349.4|7346.4|7350.2|7347.2|7350.2|7347.2|7348.7|7345.7|0
1735536000000|2024-12-30 05:20:00|7349.5|7346.5|7346.6|7343.6|7349.5|7346.5|7346.6|7343.6|0
1735536300000|2024-12-30 05:25:00|7345.2|7342.2|7346.6|7343.6|7346.6|7343.6|7345.1|7342.1|0
1735536600000|2024-12-30 05:30:00|7345.8|7342.8|7342.1|7339.1|7345.8|7342.8|7340.6|7337.6|0
1735536900000|2024-12-30 05:35:00|7341.3|7338.3|7345.7|7342.7|7346.5|7343.5|7341.3|7338.3|0
1735537200000|2024-12-30 05:40:00|7346.4|7343.4|7345|7342|7348.7|7345.7|7344.3|7341.3|0
1735537500000|2024-12-30 05:45:00|7345.1|7342.1|7345.1|7342.1|7345.8|7342.8|7343.6|7340.6|0
1735537800000|2024-12-30 05:50:00|7346.5|7343.5|7346.6|7343.6|7346.6|7343.6|7345.8|7342.8|0
1735538100000|2024-12-30 05:55:00|7345.1|7342.1|7345.1|7342.1|7346.6|7343.6|7345.1|7342.1|0
1735538400000|2024-12-30 06:00:00|7345.8|7342.8|7348.1|7345.1|7348.1|7345.1|7345.1|7342.1|0
1735538700000|2024-12-30 06:05:00|7348.2|7345.2|7347.5|7344.5|7348.2|7345.2|7345.3|7342.3|0
1735539000000|2024-12-30 06:10:00|7348.2|7345.2|7350.5|7347.5|7352.6|7349.6|7346.7|7343.7|0
1735539300000|2024-12-30 06:15:00|7349.8|7346.8|7350.5|7347.5|7352|7349|7349.8|7346.8|0
1735539600000|2024-12-30 06:20:00|7351.3|7348.3|7349.8|7346.8|7351.3|7348.3|7349.1|7346.1|0
1735539900000|2024-12-30 06:25:00|7349.1|7346.1|7350|7347|7350|7347|7348.4|7345.4|0
1735540200000|2024-12-30 06:30:00|7349.3|7346.3|7348.5|7345.5|7350|7347|7348.5|7345.5|0
1735540500000|2024-12-30 06:35:00|7347.8|7344.8|7348.5|7345.5|7348.6|7345.6|7347.1|7344.1|0
1735540800000|2024-12-30 06:40:00|7347.8|7344.8|7344.8|7341.8|7348.5|7345.5|7344.8|7341.8|0
1735541100000|2024-12-30 06:45:00|7344.1|7341.1|7340.3|7337.3|7344.1|7341.1|7339.6|7336.6|0
1735541400000|2024-12-30 06:50:00|7341|7338|7339.5|7336.5|7341.8|7338.8|7336.7|7333.7|0
1735541700000|2024-12-30 06:55:00|7339.6|7336.6|7336.7|7333.7|7339.6|7336.6|7336.6|7333.6|0
1735542000000|2024-12-30 07:00:00|7335.2|7332.2|7324.8|7322.8|7337.2|7333.2|7323.5|7321.5|161
1735542300000|2024-12-30 07:05:00|7324.5|7322.5|7323|7321|7328|7326|7322.3|7320.3|86
1735542600000|2024-12-30 07:10:00|7323.3|7321.3|7326|7324|7327.3|7325.3|7321.8|7319.8|54
1735542900000|2024-12-30 07:15:00|7326.3|7324.3|7323|7321|7326.3|7324.3|7321.3|7319.3|25
1735543200000|2024-12-30 07:20:00|7323.3|7321.3|7321.3|7319.3|7326|7324|7321|7319|42
1735543500000|2024-12-30 07:25:00|7321.5|7319.5|7318.5|7316.5|7324.3|7322.3|7317.8|7315.8|42
1735543800000|2024-12-30 07:30:00|7318.3|7316.3|7320.5|7318.5|7322.8|7320.8|7318|7316|47
1735544100000|2024-12-30 07:35:00|7320.3|7318.3|7326.5|7324.5|7326.8|7324.8|7320.3|7318.3|32
1735544400000|2024-12-30 07:40:00|7326|7324|7325.8|7323.8|7329.8|7327.8|7324.8|7322.8|29
1735544700000|2024-12-30 07:45:00|7326|7324|7328.3|7326.3|7328.5|7326.5|7326|7324|7
1735545000000|2024-12-30 07:50:00|7328|7326|7334.8|7332.8|7335.3|7333.3|7327|7325|39
1735545300000|2024-12-30 07:55:00|7334.5|7332.5|7334.3|7332.3|7338|7336|7333.3|7331.3|90
1735545600000|2024-12-30 08:00:00|7333.8|7332.8|7325.5|7324.5|7335|7334|7322.8|7321.8|1098
1735545900000|2024-12-30 08:05:00|7326.3|7325.3|7329|7328|7332.8|7331.8|7325.5|7324.5|433
1735546200000|2024-12-30 08:10:00|7328.8|7327.8|7325|7324|7330|7329|7323|7322|437
1735546500000|2024-12-30 08:15:00|7324.8|7323.8|7334.3|7333.3|7334.3|7333.3|7324.3|7323.3|246
1735546800000|2024-12-30 08:20:00|7334|7333|7329|7328|7335|7334|7327.5|7326.5|196
1735547100000|2024-12-30 08:25:00|7328.8|7327.8|7330.5|7329.5|7332|7331|7327|7326|191
1735547400000|2024-12-30 08:30:00|7330.3|7329.3|7331|7330|7332.5|7331.5|7328.8|7327.8|186
1735547700000|2024-12-30 08:35:00|7330.5|7329.5|7335|7334|7336.5|7335.5|7329|7328|173
1735548000000|2024-12-30 08:40:00|7335.4|7334.4|7330.4|7329.4|7337.9|7336.9|7329.2|7328.2|60
1735548300000|2024-12-30 08:45:00|7330.2|7329.2|7335.9|7334.9|7338.2|7337.2|7329.9|7328.9|150
1735548600000|2024-12-30 08:50:00|7335.7|7334.7|7336.4|7335.4|7340.2|7339.2|7334.4|7333.4|120
1735548900000|2024-12-30 08:55:00|7336.2|7335.2|7340.4|7339.4|7341.4|7340.4|7336.2|7335.2|116
1735549200000|2024-12-30 09:00:00|7339.4|7338.4|7344.7|7343.7|7345.4|7344.4|7339.4|7338.4|144
1735549500000|2024-12-30 09:05:00|7344.9|7343.9|7345.4|7344.4|7349.2|7348.2|7343.4|7342.4|126
1735549800000|2024-12-30 09:10:00|7345.2|7344.2|7345.9|7344.9|7349.4|7348.4|7343.9|7342.9|167
1735550100000|2024-12-30 09:15:00|7346.2|7345.2|7338.4|7337.4|7346.2|7345.2|7338.4|7337.4|99
1735550400000|2024-12-30 09:20:00|7337.9|7336.9|7353.4|7352.4|7353.9|7352.9|7337.9|7336.9|244
1735550700000|2024-12-30 09:25:00|7353.2|7352.2|7355.7|7354.7|7356.2|7355.2|7350.9|7349.9|267
1735551000000|2024-12-30 09:30:00|7354.9|7353.9|7350.4|7349.4|7355.7|7354.7|7350.4|7349.4|214
1735551300000|2024-12-30 09:35:00|7350.7|7349.7|7351.2|7350.2|7353.9|7352.9|7350.4|7349.4|147
1735551600000|2024-12-30 09:40:00|7350.9|7349.9|7350.9|7349.9|7351.2|7350.2|7346.4|7345.4|107
1735551900000|2024-12-30 09:45:00|7350.7|7349.7|7349.4|7348.4|7353.7|7352.7|7347.7|7346.7|207
1735552200000|2024-12-30 09:50:00|7349.2|7348.2|7353.7|7352.7|7357.2|7356.2|7348.9|7347.9|218
1735552500000|2024-12-30 09:55:00|7353.4|7352.4|7355.4|7354.4|7355.9|7354.9|7352.4|7351.4|114
1735552800000|2024-12-30 10:00:00|7354.4|7353.4|7350.2|7349.2|7354.4|7353.4|7349.4|7348.4|99
1735553100000|2024-12-30 10:05:00|7350.9|7349.9|7355.9|7354.9|7356.4|7355.4|7349.9|7348.9|128
1735553400000|2024-12-30 10:10:00|7356.2|7355.2|7360.9|7359.9|7361.2|7360.2|7355.2|7354.2|127
1735553700000|2024-12-30 10:15:00|7360.7|7359.7|7362.9|7361.9|7364.7|7363.7|7360.2|7359.2|192
1735554000000|2024-12-30 10:20:00|7362.7|7361.7|7365.7|7364.7|7366.9|7365.9|7362.7|7361.7|321
1735554300000|2024-12-30 10:25:00|7365.4|7364.4|7363.4|7362.4|7367.7|7366.7|7363.2|7362.2|106
1735554600000|2024-12-30 10:30:00|7363.7|7362.7|7364.4|7363.4|7364.9|7363.9|7361.9|7360.9|123
1735554900000|2024-12-30 10:35:00|7364.7|7363.7|7364.9|7363.9|7366.9|7365.9|7363.7|7362.7|83
1735555200000|2024-12-30 10:40:00|7365.2|7364.2|7365.4|7364.4|7366.4|7365.4|7364.4|7363.4|48
1735555500000|2024-12-30 10:45:00|7365.2|7364.2|7364.4|7363.4|7368.2|7367.2|7363.9|7362.9|93
1735555800000|2024-12-30 10:50:00|7364.7|7363.7|7359.4|7358.4|7368.9|7367.9|7358.9|7357.9|238
1735556100000|2024-12-30 10:55:00|7359.2|7358.2|7358.4|7357.4|7361.9|7360.9|7357.4|7356.4|111
1735556400000|2024-12-30 11:00:00|7359.4|7358.4|7360.7|7359.7|7363.4|7362.4|7357.7|7356.7|288
1735556700000|2024-12-30 11:05:00|7360.4|7359.4|7362.2|7361.2|7363.4|7362.4|7359.9|7358.9|114
1735557000000|2024-12-30 11:10:00|7362.4|7361.4|7363.7|7362.7|7364.4|7363.4|7362.2|7361.2|134
1735557300000|2024-12-30 11:15:00|7363.4|7362.4|7362.9|7361.9|7365.2|7364.2|7362.2|7361.2|78
1735557600000|2024-12-30 11:20:00|7363.2|7362.2|7362.7|7361.7|7364.4|7363.4|7362.2|7361.2|69
1735557900000|2024-12-30 11:25:00|7362.9|7361.9|7363.9|7362.9|7365.7|7364.7|7362.7|7361.7|87
1735558200000|2024-12-30 11:30:00|7364.2|7363.2|7359.2|7358.2|7364.9|7363.9|7357.9|7356.9|119
1735558500000|2024-12-30 11:35:00|7359.4|7358.4|7359.9|7358.9|7361.2|7360.2|7358.4|7357.4|103
1735558800000|2024-12-30 11:40:00|7359.7|7358.7|7364.7|7363.7|7364.7|7363.7|7359.7|7358.7|65
1735559100000|2024-12-30 11:45:00|7364.4|7363.4|7363.4|7362.4|7365.4|7364.4|7363.2|7362.2|74
1735559400000|2024-12-30 11:50:00|7363.2|7362.2|7366.4|7365.4|7367.9|7366.9|7362.9|7361.9|161
1735559700000|2024-12-30 11:55:00|7366.2|7365.2|7369.2|7368.2|7369.4|7368.4|7364.4|7363.4|97
1735560000000|2024-12-30 12:00:00|7369.4|7368.4|7371.2|7370.2|7371.2|7370.2|7367.2|7366.2|118
1735560300000|2024-12-30 12:05:00|7370.7|7369.7|7373.7|7372.7|7373.7|7372.7|7370.2|7369.2|167
1735560600000|2024-12-30 12:10:00|7373.4|7372.4|7371.2|7370.2|7373.9|7372.9|7370.4|7369.4|171
1735560900000|2024-12-30 12:15:00|7371.4|7370.4|7371.2|7370.2|7373.7|7372.7|7370.7|7369.7|190
1735561200000|2024-12-30 12:20:00|7370.9|7369.9|7366.9|7365.9|7371.4|7370.4|7366.7|7365.7|288
1735561500000|2024-12-30 12:25:00|7366.7|7365.7|7367.2|7366.2|7368.7|7367.7|7366.7|7365.7|238
1735561800000|2024-12-30 12:30:00|7366.9|7365.9|7367.4|7366.4|7370.7|7369.7|7365.9|7364.9|248
1735562100000|2024-12-30 12:35:00|7367.2|7366.2|7364.2|7363.2|7368.7|7367.7|7363.4|7362.4|149
1735562400000|2024-12-30 12:40:00|7364.3|7363.3|7356.3|7355.3|7366.5|7365.5|7352.8|7351.8|283
1735562700000|2024-12-30 12:45:00|7355.5|7354.5|7342.5|7341.5|7359.5|7358.5|7341|7340|414
1735563000000|2024-12-30 12:50:00|7342.8|7341.8|7344.5|7343.5|7346.5|7345.5|7341.5|7340.5|309
1735563300000|2024-12-30 12:55:00|7344.3|7343.3|7346.8|7345.8|7348.3|7347.3|7342.5|7341.5|193
1735563600000|2024-12-30 13:00:00|7346.5|7345.5|7347|7346|7349.3|7348.3|7344.5|7343.5|162
1735563900000|2024-12-30 13:05:00|7346.8|7345.8|7344.5|7343.5|7347.5|7346.5|7342|7341|143
1735564200000|2024-12-30 13:10:00|7344.8|7343.8|7333.3|7332.3|7344.8|7343.8|7333|7332|175
1735564500000|2024-12-30 13:15:00|7333|7332|7335.5|7334.5|7336.3|7335.3|7332|7331|146
1735564800000|2024-12-30 13:20:00|7335.8|7334.8|7335|7334|7336.5|7335.5|7333|7332|149
1735565100000|2024-12-30 13:25:00|7334.8|7333.8|7332.3|7331.3|7336|7335|7331.5|7330.5|127
1735565400000|2024-12-30 13:30:00|7332|7331|7328.5|7327.5|7333.8|7332.8|7326.8|7325.8|216
1735565700000|2024-12-30 13:35:00|7328.8|7327.8|7326|7325|7330.8|7329.8|7324.5|7323.5|237
1735566000000|2024-12-30 13:40:00|7325.5|7324.5|7328.8|7327.8|7330.5|7329.5|7324.3|7323.3|148
1735566300000|2024-12-30 13:45:00|7329|7328|7330.3|7329.3|7331.5|7330.5|7327|7326|100
1735566600000|2024-12-30 13:50:00|7330|7329|7323.5|7322.5|7330.8|7329.8|7322.8|7321.8|229
1735566900000|2024-12-30 13:55:00|7323.8|7322.8|7325.3|7324.3|7326.8|7325.8|7322.5|7321.5|192
1735567200000|2024-12-30 14:00:00|7324.8|7323.8|7332.5|7331.5|7333|7332|7324.8|7323.8|200
1735567500000|2024-12-30 14:05:00|7332.8|7331.8|7332|7331|7335|7334|7330|7329|153
1735567800000|2024-12-30 14:10:00|7331.8|7330.8|7332.5|7331.5|7333.5|7332.5|7329.5|7328.5|142
1735568100000|2024-12-30 14:15:00|7332.3|7331.3|7332.5|7331.5|7333|7332|7330.8|7329.8|89
1735568400000|2024-12-30 14:20:00|7332.3|7331.3|7328.3|7327.3|7333.5|7332.5|7327.8|7326.8|111
1735568700000|2024-12-30 14:25:00|7328.5|7327.5|7334.5|7333.5|7335.5|7334.5|7328.3|7327.3|154
1735569000000|2024-12-30 14:30:00|7334.8|7333.8|7327.3|7326.3|7334.8|7333.8|7326|7325|241
1735569300000|2024-12-30 14:35:00|7327|7326|7319.5|7318.5|7328|7327|7318.5|7317.5|286
1735569600000|2024-12-30 14:40:00|7319.8|7318.8|7319.5|7318.5|7322|7321|7315.3|7314.3|302
1735569900000|2024-12-30 14:45:00|7319.3|7318.3|7314.5|7313.5|7320.5|7319.5|7314.3|7313.3|228
1735570200000|2024-12-30 14:50:00|7314.3|7313.3|7315.8|7314.8|7318.5|7317.5|7311.3|7310.3|257
1735570500000|2024-12-30 14:55:00|7315.5|7314.5|7314|7313|7319|7318|7313.8|7312.8|269
1735570800000|2024-12-30 15:00:00|7312.5|7311.5|7312.5|7311.5|7316.3|7315.3|7308.5|7307.5|528
1735571100000|2024-12-30 15:05:00|7312.8|7311.8|7312|7311|7318|7317|7311.5|7310.5|343
1735571400000|2024-12-30 15:10:00|7312.4|7311.4|7314.7|7313.7|7315.9|7314.9|7309.9|7308.9|238
1735571700000|2024-12-30 15:15:00|7314.4|7313.4|7309.2|7308.2|7314.4|7313.4|7307.4|7306.4|259
1735572000000|2024-12-30 15:20:00|7309.4|7308.4|7304.9|7303.9|7313.2|7312.2|7303.9|7302.9|253
1735572300000|2024-12-30 15:25:00|7304.7|7303.7|7306.4|7305.4|7308.7|7307.7|7304.4|7303.4|206
1735572600000|2024-12-30 15:30:00|7306.2|7305.2|7310.2|7309.2|7312.7|7311.7|7305.9|7304.9|307
1735572900000|2024-12-30 15:35:00|7309.9|7308.9|7307.4|7306.4|7310.2|7309.2|7304.9|7303.9|331
1735573200000|2024-12-30 15:40:00|7307.2|7306.2|7303.9|7302.9|7310.2|7309.2|7303.2|7302.2|319
1735573500000|2024-12-30 15:45:00|7303.7|7302.7|7301.4|7300.4|7308.4|7307.4|7299.4|7298.4|420
1735573800000|2024-12-30 15:50:00|7301.7|7300.7|7303.4|7302.4|7305.9|7304.9|7299.9|7298.9|356
1735574100000|2024-12-30 15:55:00|7303.7|7302.7|7304.9|7303.9|7306.9|7305.9|7303.4|7302.4|229
1735574400000|2024-12-30 16:00:00|7304.7|7303.7|7308.9|7307.9|7310.2|7309.2|7304.2|7303.2|598
1735574700000|2024-12-30 16:05:00|7308.7|7307.7|7313.2|7312.2|7313.7|7312.7|7308.7|7307.7|299
1735575000000|2024-12-30 16:10:00|7312.9|7311.9|7310.7|7309.7|7314.7|7313.7|7309.7|7308.7|325
1735575300000|2024-12-30 16:15:00|7310.4|7309.4|7318.2|7317.2|7318.4|7317.4|7310.2|7309.2|281
1735575600000|2024-12-30 16:20:00|7317.9|7316.9|7314.7|7313.7|7319.7|7318.7|7313.9|7312.9|530
1735575900000|2024-12-30 16:25:00|7314.4|7313.4|7312.9|7311.9|7318.4|7317.4|7311.4|7310.4|1071
1735576200000|2024-12-30 16:30:00|7313.4|7311.4|7312.9|7310.9|7319.7|7317.7|7309.7|7307.7|1833
1735576500000|2024-12-30 16:35:00|7313.7|7311.7|7308.7|7306.7|7313.7|7311.7|7306.9|7304.9|755
1735576800000|2024-12-30 16:40:00|7308.4|7306.4|7313.2|7311.2|7314.9|7312.9|7307.9|7305.9|209
1735577100000|2024-12-30 16:45:00|7312.9|7310.9|7302.7|7300.7|7313.2|7311.2|7301.2|7299.2|179
1735577400000|2024-12-30 16:50:00|7302.9|7300.9|7302.9|7300.9|7306.9|7304.9|7301.9|7299.9|142
1735577700000|2024-12-30 16:55:00|7302.7|7300.7|7306.2|7304.2|7307.2|7305.2|7302.4|7300.4|70
1735578000000|2024-12-30 17:00:00|7306.4|7304.4|7315.4|7313.4|7316.9|7314.9|7306.4|7304.4|182
1735578300000|2024-12-30 17:05:00|7315.2|7313.2|7313.9|7311.9|7316.4|7314.4|7312.2|7310.2|77
1735578600000|2024-12-30 17:10:00|7314.2|7312.2|7313.9|7311.9|7316.9|7314.9|7313.7|7311.7|62
1735578900000|2024-12-30 17:15:00|7313.7|7311.7|7316.9|7314.9|7316.9|7314.9|7312.9|7310.9|92
1735579200000|2024-12-30 17:20:00|7316.7|7314.7|7321.4|7319.4|7323.4|7321.4|7316.4|7314.4|92
1735579500000|2024-12-30 17:25:00|7321.7|7319.7|7322.7|7320.7|7323.9|7321.9|7319.9|7317.9|58
1735579800000|2024-12-30 17:30:00|7322.4|7320.4|7327.2|7325.2|7327.4|7325.4|7321.7|7319.7|82
1735580100000|2024-12-30 17:35:00|7327.4|7325.4|7321.9|7319.9|7327.4|7325.4|7321.9|7319.9|65
1735580400000|2024-12-30 17:40:00|7322.2|7320.2|7323.4|7321.4|7323.9|7321.9|7320.4|7318.4|31
1735580700000|2024-12-30 17:45:00|7323.2|7321.2|7327.4|7325.4|7327.9|7325.9|7322.9|7320.9|52
1735581000000|2024-12-30 17:50:00|7327.2|7325.2|7322.9|7320.9|7328.7|7326.7|7322.7|7320.7|27
1735581300000|2024-12-30 17:55:00|7322.7|7320.7|7327.9|7325.9|7329.9|7327.9|7317.4|7315.4|99
1735581600000|2024-12-30 18:00:00|7327.7|7325.7|7324.7|7322.7|7328.4|7326.4|7323.4|7321.4|21
1735581900000|2024-12-30 18:05:00|7324.9|7322.9|7328.4|7326.4|7328.7|7326.7|7323.2|7321.2|7
1735582200000|2024-12-30 18:10:00|7328.2|7326.2|7330.9|7328.9|7332.4|7330.4|7327.9|7325.9|48
1735582500000|2024-12-30 18:15:00|7331.2|7329.2|7331.4|7329.4|7334.2|7332.2|7330.7|7328.7|52
1735582800000|2024-12-30 18:20:00|7331.2|7329.2|7327.4|7325.4|7332.9|7330.9|7327.4|7325.4|23
1735583100000|2024-12-30 18:25:00|7327.2|7325.2|7326.9|7324.9|7327.9|7325.9|7323.7|7321.7|55
1735583400000|2024-12-30 18:30:00|7326.7|7324.7|7330.2|7328.2|7330.4|7328.4|7324.9|7322.9|28
1735583700000|2024-12-30 18:35:00|7329.9|7327.9|7327.7|7325.7|7331.4|7329.4|7325.9|7323.9|32
1735584000000|2024-12-30 18:40:00|7327.9|7325.9|7330.7|7328.7|7332.2|7330.2|7327.4|7325.4|33
1735584300000|2024-12-30 18:45:00|7330.9|7328.9|7329.7|7327.7|7331.9|7329.9|7329.2|7327.2|28
1735584600000|2024-12-30 18:50:00|7329.9|7327.9|7334.4|7332.4|7334.4|7332.4|7329.9|7327.9|73
1735584900000|2024-12-30 18:55:00|7334.2|7332.2|7332.9|7330.9|7335.4|7333.4|7331.4|7329.4|12
1735585200000|2024-12-30 19:00:00|7332.4|7330.4|7331.9|7329.9|7334.4|7332.4|7331.7|7329.7|37
1735585500000|2024-12-30 19:05:00|7331.7|7329.7|7330.9|7328.9|7333.4|7331.4|7326.9|7324.9|41
1735585800000|2024-12-30 19:10:00|7330.7|7328.7|7328.4|7326.4|7331.4|7329.4|7326.7|7324.7|55
1735586100000|2024-12-30 19:15:00|7328.7|7326.7|7328.9|7326.9|7331.2|7329.2|7328.4|7326.4|57
1735586400000|2024-12-30 19:20:00|7328.7|7326.7|7325.4|7323.4|7328.9|7326.9|7321.4|7319.4|91
1735586700000|2024-12-30 19:25:00|7325.2|7323.2|7329.7|7327.7|7330.9|7328.9|7324.9|7322.9|41
1735587000000|2024-12-30 19:30:00|7329.9|7327.9|7331.4|7329.4|7333.2|7331.2|7329.4|7327.4|24
1735587300000|2024-12-30 19:35:00|7331.2|7329.2|7331.4|7329.4|7332.4|7330.4|7329.7|7327.7|13
1735587600000|2024-12-30 19:40:00|7331.7|7329.7|7332.4|7330.4|7334.2|7332.2|7330.9|7328.9|26
1735587900000|2024-12-30 19:45:00|7332.7|7330.7|7334.9|7332.9|7335.4|7333.4|7332.7|7330.7|15
1735588200000|2024-12-30 19:50:00|7334.7|7332.7|7335.2|7333.2|7336.4|7334.4|7332.7|7330.7|27
1735588500000|2024-12-30 19:55:00|7334.4|7332.4|7335.4|7333.4|7336.9|7334.9|7333.9|7331.9|23
1735588800000|2024-12-30 20:00:00|7335.2|7333.2|7330.4|7328.4|7335.4|7333.4|7329.9|7327.9|28
1735589100000|2024-12-30 20:05:00|7330.7|7328.7|7331.9|7329.9|7332.4|7330.4|7329.7|7327.7|31
1735589400000|2024-12-30 20:10:00|7332.2|7330.2|7333.7|7331.7|7334.9|7332.9|7329.9|7327.9|39
1735589700000|2024-12-30 20:15:00|7333.9|7331.9|7338.4|7336.4|7338.7|7336.7|7333.2|7331.2|40
1735590000000|2024-12-30 20:20:00|7338.2|7336.2|7336.9|7334.9|7338.9|7336.9|7336.2|7334.2|22
1735590300000|2024-12-30 20:25:00|7337.2|7335.2|7326.4|7324.4|7337.4|7335.4|7326.2|7324.2|125
1735590600000|2024-12-30 20:30:00|7326.7|7324.7|7325.4|7323.4|7329.4|7327.4|7324.2|7322.2|108
1735590900000|2024-12-30 20:35:00|7325.7|7323.7|7324.7|7322.7|7326.4|7324.4|7323.2|7321.2|36
1735591200000|2024-12-30 20:40:00|7324.4|7322.4|7325.4|7323.4|7328.9|7326.9|7323.7|7321.7|45
1735591500000|2024-12-30 20:45:00|7325.7|7323.7|7330.9|7328.9|7332.4|7330.4|7325.4|7323.4|54
1735591800000|2024-12-30 20:50:00|7330.7|7328.7|7327.7|7325.7|7333.9|7331.9|7327.7|7325.7|93
1735592100000|2024-12-30 20:55:00|7327.9|7325.9|7317.4|7315.4|7327.9|7325.9|7317.4|7315.4|153
1735592400000|2024-12-30 21:00:00|7320.6|7316.6|7315.5|7311.5|7320.6|7316.6|7310.3|7306.3|0
1735592700000|2024-12-30 21:05:00|7315.2|7311.2|7311.3|7307.3|7315.2|7311.2|7308.1|7304.1|0
1735593000000|2024-12-30 21:10:00|7311.4|7307.4|7314.9|7310.9|7315.1|7311.1|7310.1|7306.1|0
1735593300000|2024-12-30 21:15:00|7314.5|7310.5|7313.2|7309.2|7315.5|7311.5|7312.2|7308.2|0
1735593600000|2024-12-30 21:20:00|7313.1|7309.1|7314.3|7310.3|7314.7|7310.7|7313|7309|0
1735593900000|2024-12-30 21:25:00|7314.4|7310.4|7316.2|7312.2|7316.3|7312.3|7313.7|7309.7|0
1735594200000|2024-12-30 21:30:00|7316.3|7312.3|7313.4|7309.4|7316.3|7312.3|7312.3|7308.3|0
1735594500000|2024-12-30 21:35:00|7313.5|7309.5|7314.6|7310.6|7315.4|7311.4|7312.8|7308.8|0
1735594800000|2024-12-30 21:40:00|7314.5|7310.5|7314.9|7310.9|7315.1|7311.1|7314.2|7310.2|0
1735595100000|2024-12-30 21:45:00|7315.1|7311.1|7316.2|7312.2|7316.7|7312.7|7314.9|7310.9|0
1735595400000|2024-12-30 21:50:00|7316.3|7312.3|7316.3|7312.3|7316.8|7312.8|7315.3|7311.3|0
1735595700000|2024-12-30 21:55:00|7316.6|7312.6|7314.6|7310.6|7316.6|7312.6|7313.9|7309.9|0
1735596000000|2024-12-30 22:00:00|7314.8|7310.8|7315.1|7311.1|7315.1|7311.1|7314.6|7310.6|0
1735596300000|2024-12-30 22:05:00|7315|7311|7314.8|7310.8|7315.1|7311.1|7314.2|7310.2|0
1735596600000|2024-12-30 22:10:00|7315|7311|7314.8|7310.8|7315|7311|7314.8|7310.8|0
1735596900000|2024-12-30 22:15:00|7315.1|7311.1|7314.7|7310.7|7315.1|7311.1|7314.7|7310.7|0
1735597200000|2024-12-30 22:20:00|7314.8|7310.8|7314.8|7310.8|7314.8|7310.8|7314.8|7310.8|0
1735597500000|2024-12-30 22:25:00|7314.5|7310.5|7314.5|7310.5|7314.5|7310.5|7314.5|7310.5|0
1735597800000|2024-12-30 22:30:00|7314.4|7310.4|7314.4|7310.4|7314.4|7310.4|7314.4|7310.4|0
1735598100000|2024-12-30 22:35:00|7314.5|7310.5|7313.9|7309.9|7314.5|7310.5|7313.8|7309.8|0
1735598400000|2024-12-30 22:40:00|7313.8|7309.8|7313.6|7309.6|7313.8|7309.8|7313.6|7309.6|0
1735598700000|2024-12-30 22:45:00|7313.8|7309.8|7313.8|7309.8|7313.8|7309.8|7313.6|7309.6|0
1735599000000|2024-12-30 22:50:00|7313.6|7309.6|7313.8|7309.8|7313.9|7309.9|7313.6|7309.6|0
1735599300000|2024-12-30 22:55:00|7313.9|7309.9|7313.8|7309.8|7314.1|7310.1|7313.8|7309.8|0
1735599600000|2024-12-30 23:00:00|7313.9|7309.9|7313.5|7309.5|7315.5|7311.5|7312.6|7308.6|0
1735599900000|2024-12-30 23:05:00|7313.3|7309.3|7309.2|7305.2|7313.3|7309.3|7305.6|7301.6|0
1735600200000|2024-12-30 23:10:00|7309.3|7305.3|7308.7|7304.7|7309.6|7305.6|7307.8|7303.8|0
1735600500000|2024-12-30 23:15:00|7308.9|7304.9|7311.8|7307.8|7312.8|7308.8|7308.7|7304.7|0
1735600800000|2024-12-30 23:20:00|7312.1|7308.1|7312.2|7308.2|7313|7309|7311.3|7307.3|0
1735601100000|2024-12-30 23:25:00|7312.5|7308.5|7312.1|7308.1|7312.5|7308.5|7311|7307|0
1735601400000|2024-12-30 23:30:00|7312.2|7308.2|7313.1|7309.1|7313.3|7309.3|7312.1|7308.1|0
1735601700000|2024-12-30 23:35:00|7313.2|7309.2|7314.1|7310.1|7314.8|7310.8|7313.1|7309.1|0
1735602000000|2024-12-30 23:40:00|7314.2|7310.2|7313.5|7309.5|7314.8|7310.8|7313.5|7309.5|0
1735602300000|2024-12-30 23:45:00|7313.6|7309.6|7313|7309|7314.1|7310.1|7312.3|7308.3|0
1735602600000|2024-12-30 23:50:00|7313.3|7309.3|7313.5|7309.5|7314.2|7310.2|7313.3|7309.3|0
1735602900000|2024-12-30 23:55:00|7313.3|7309.3|7314.4|7310.4|7314.8|7310.8|7313|7309|0
1735603200000|2024-12-31 00:00:00|7314.5|7310.5|7315.6|7311.6|7316.1|7312.1|7314.5|7310.5|0
1735603500000|2024-12-31 00:05:00|7315.5|7311.5|7314.1|7310.1|7315.8|7311.8|7314.1|7310.1|0
1735603800000|2024-12-31 00:10:00|7314.2|7310.2|7314.8|7310.8|7315|7311|7313.8|7309.8|0
1735604100000|2024-12-31 00:15:00|7314.5|7310.5|7313.5|7310.5|7315.3|7312.1|7313.5|7310.5|0
1735604400000|2024-12-31 00:20:00|7312.9|7309.9|7311.7|7308.7|7313.5|7310.5|7311.6|7308.6|0
1735604700000|2024-12-31 00:25:00|7311.9|7308.9|7311.6|7308.6|7312.2|7309.2|7311|7308|0
1735605000000|2024-12-31 00:30:00|7311.3|7308.3|7309|7306|7311.3|7308.3|7308.3|7305.3|0
1735605300000|2024-12-31 00:35:00|7308.9|7305.9|7309.9|7306.9|7310.5|7307.5|7308.1|7305.1|0
1735605600000|2024-12-31 00:40:00|7309.8|7306.8|7309.5|7306.5|7311.3|7308.3|7309|7306|0
1735605900000|2024-12-31 00:45:00|7309.3|7306.3|7310.2|7307.2|7311|7308|7309.2|7306.2|0
1735606200000|2024-12-31 00:50:00|7310.5|7307.5|7310.8|7307.8|7311.6|7308.6|7310.1|7307.1|0
1735606500000|2024-12-31 00:55:00|7310.7|7307.7|7309|7306|7311|7308|7308.3|7305.3|0
1735606800000|2024-12-31 01:00:00|7309.3|7306.3|7310.2|7307.2|7311|7308|7309|7306|0
1735607100000|2024-12-31 01:05:00|7310.4|7307.4|7311.7|7308.7|7312.5|7309.5|7310.4|7307.4|0
1735607400000|2024-12-31 01:10:00|7311.6|7308.6|7314|7311|7314|7311|7311.6|7308.6|0
1735607700000|2024-12-31 01:15:00|7313.7|7310.7|7315.2|7312.2|7315.5|7312.5|7313.5|7310.5|0
1735608000000|2024-12-31 01:20:00|7315.3|7312.3|7315.7|7312.7|7316.7|7313.7|7315.2|7312.2|0
1735608300000|2024-12-31 01:25:00|7315.8|7312.8|7314.9|7311.9|7316.3|7313.3|7314.7|7311.7|0
1735608600000|2024-12-31 01:30:00|7315|7312|7317.8|7314.8|7318|7315|7314.7|7311.7|0
1735608900000|2024-12-31 01:35:00|7317.7|7314.7|7317.8|7314.8|7319.5|7316.5|7317.2|7314.2|0
1735609200000|2024-12-31 01:40:00|7317.5|7314.5|7318.8|7315.8|7319|7316|7317.5|7314.5|0
1735609500000|2024-12-31 01:45:00|7318.7|7315.7|7321.1|7318.1|7321.1|7318.1|7318.7|7315.7|0
1735609800000|2024-12-31 01:50:00|7320.8|7317.8|7318.3|7315.3|7321.1|7318.1|7318.3|7315.3|0
1735610100000|2024-12-31 01:55:00|7318.2|7315.2|7320.2|7317.2|7320.5|7317.5|7318|7315|0
1735610400000|2024-12-31 02:00:00|7320|7317|7320.2|7317.2|7320.5|7317.5|7319.9|7316.9|0
1735610700000|2024-12-31 02:05:00|7320|7317|7322.4|7319.4|7322.6|7319.6|7319.9|7316.9|0
1735611000000|2024-12-31 02:10:00|7322.6|7319.6|7323.3|7320.3|7323.6|7320.6|7322.1|7319.1|0
1735611300000|2024-12-31 02:15:00|7323.5|7320.5|7324.7|7321.7|7325.9|7322.9|7323.3|7320.3|0
1735611600000|2024-12-31 02:20:00|7324.4|7321.4|7323.1|7320.1|7325.2|7322.2|7322.9|7319.9|0
1735611900000|2024-12-31 02:25:00|7322.8|7319.8|7324.1|7321.1|7324.3|7321.3|7322.8|7319.8|0
1735612200000|2024-12-31 02:30:00|7324|7321|7325.1|7322.1|7326.6|7323.6|7324|7321|0
1735612500000|2024-12-31 02:35:00|7325.2|7322.2|7326|7323|7326.6|7323.6|7325.2|7322.2|0
1735612800000|2024-12-31 02:40:00|7325.8|7322.8|7325.8|7322.8|7325.8|7322.8|7324.7|7321.7|0
1735613100000|2024-12-31 02:45:00|7325.7|7322.7|7324.4|7321.4|7326.1|7323.1|7324.3|7321.3|0
1735613400000|2024-12-31 02:50:00|7324.5|7321.5|7323.8|7320.8|7325|7322|7323.1|7320.1|0
1735613700000|2024-12-31 02:55:00|7323.7|7320.7|7319.7|7316.7|7323.8|7320.8|7318.5|7315.5|0
1735614000000|2024-12-31 03:00:00|7319.5|7316.5|7317.5|7314.5|7320.1|7317.1|7316|7313|0
1735614300000|2024-12-31 03:05:00|7317.7|7314.7|7316.8|7313.8|7318.6|7315.6|7316.8|7313.8|0
1735614600000|2024-12-31 03:10:00|7317|7314|7316.3|7313.3|7318|7315|7316|7313|0
1735614900000|2024-12-31 03:15:00|7316.2|7313.2|7317.5|7314.5|7318.4|7315.4|7316|7313|0
1735615200000|2024-12-31 03:20:00|7317.7|7314.7|7317.5|7314.5|7318.7|7315.7|7317.5|7314.5|0
1735615500000|2024-12-31 03:25:00|7317.2|7314.2|7319.2|7316.2|7319.6|7316.6|7317.2|7314.2|0
1735615800000|2024-12-31 03:30:00|7319.6|7316.6|7319.9|7316.9|7320.7|7317.7|7319.3|7316.3|0
1735616100000|2024-12-31 03:35:00|7319.8|7316.8|7316.7|7313.7|7319.8|7316.8|7316|7313|0
1735616400000|2024-12-31 03:40:00|7316.8|7313.8|7313.8|7310.8|7317.5|7314.5|7313.2|7310.2|0
1735616700000|2024-12-31 03:45:00|7313.7|7310.7|7314.5|7311.5|7315.4|7312.4|7312.9|7309.9|0
1735617000000|2024-12-31 03:50:00|7314.4|7311.4|7316.2|7313.2|7316.6|7313.6|7314.2|7311.2|0
1735617300000|2024-12-31 03:55:00|7316.6|7313.6|7316.5|7313.5|7317.7|7314.7|7316.5|7313.5|0
1735617600000|2024-12-31 04:00:00|7316.6|7313.6|7314.8|7311.8|7317.3|7314.3|7314.7|7311.7|0
1735617900000|2024-12-31 04:05:00|7314.7|7311.7|7315|7312|7316.2|7313.2|7313.8|7310.8|0
1735618200000|2024-12-31 04:10:00|7314.8|7311.8|7314.2|7311.2|7315.7|7312.7|7314.2|7311.2|0
1735618500000|2024-12-31 04:15:00|7314.1|7311.1|7311.4|7308.4|7314.2|7311.2|7311.1|7308.1|0
1735618800000|2024-12-31 04:20:00|7311.3|7308.3|7311.5|7308.5|7312.6|7309.6|7311.3|7308.3|0
1735619100000|2024-12-31 04:25:00|7311.3|7308.3|7312|7309|7313.3|7310.3|7311|7308|0
1735619400000|2024-12-31 04:30:00|7311.9|7308.9|7313.3|7310.3|7313.3|7310.3|7311.6|7308.6|0
1735619700000|2024-12-31 04:35:00|7313.2|7310.2|7311.4|7308.4|7313.2|7310.2|7310.6|7307.6|0
1735620000000|2024-12-31 04:40:00|7311.5|7308.5|7310.4|7307.4|7311.5|7308.5|7310.1|7307.1|0
1735620300000|2024-12-31 04:45:00|7310.7|7307.7|7312.8|7309.8|7313.1|7310.1|7310.7|7307.7|0
1735620600000|2024-12-31 04:50:00|7312.6|7309.6|7315.1|7312.1|7315.1|7312.1|7312.6|7309.6|0
1735620900000|2024-12-31 04:55:00|7314.9|7311.9|7315.8|7312.8|7316.9|7313.9|7314.5|7311.5|0
1735621200000|2024-12-31 05:00:00|7316|7313|7316.2|7313.2|7316.6|7313.6|7314.9|7311.9|0
1735621500000|2024-12-31 05:05:00|7316.1|7313.1|7316.9|7313.9|7316.9|7313.9|7315.9|7312.9|0
1735621800000|2024-12-31 05:10:00|7316.8|7313.8|7315.7|7312.7|7316.8|7313.8|7314.9|7311.9|0
1735622100000|2024-12-31 05:15:00|7315.6|7312.6|7314.9|7311.9|7316|7313|7314.9|7311.9|0
1735622400000|2024-12-31 05:20:00|7314.7|7311.7|7317.2|7314.2|7317.3|7314.3|7314.7|7311.7|0
1735622700000|2024-12-31 05:25:00|7317.1|7314.1|7315.8|7312.8|7317.3|7314.3|7315.7|7312.7|0
1735623000000|2024-12-31 05:30:00|7315.7|7312.7|7314.3|7311.3|7316.1|7313.1|7313.4|7310.4|0
1735623300000|2024-12-31 05:35:00|7314.6|7311.6|7314.1|7311.1|7315.2|7312.2|7313.4|7310.4|0
1735623600000|2024-12-31 05:40:00|7314|7311|7309.1|7306.1|7315.8|7312.8|7309|7306|0
1735623900000|2024-12-31 05:45:00|7309.3|7306.3|7311.1|7308.1|7311.2|7308.2|7309|7306|0
1735624200000|2024-12-31 05:50:00|7310.9|7307.9|7312.2|7309.2|7312.5|7309.5|7310.9|7307.9|0
1735624500000|2024-12-31 05:55:00|7312.1|7309.1|7312.5|7309.5|7313|7310|7311.3|7308.3|0
1735624800000|2024-12-31 06:00:00|7312.6|7309.6|7310.6|7307.6|7312.8|7309.8|7310.1|7307.1|0
1735625100000|2024-12-31 06:05:00|7310.4|7307.4|7308.3|7305.3|7310.6|7307.6|7307.3|7304.3|0
1735625400000|2024-12-31 06:10:00|7308.4|7305.4|7309|7306|7309.6|7306.6|7308.4|7305.4|0
1735625700000|2024-12-31 06:15:00|7308.9|7305.9|7311|7308|7311.1|7308.1|7308.9|7305.9|0
1735626000000|2024-12-31 06:20:00|7311.1|7308.1|7309.9|7306.9|7311.4|7308.4|7309.6|7306.6|0
1735626300000|2024-12-31 06:25:00|7310.1|7307.1|7310|7307|7310.8|7307.8|7309.6|7306.6|0
1735626600000|2024-12-31 06:30:00|7310.1|7307.1|7307.8|7304.8|7310.4|7307.4|7307.8|7304.8|0
1735626900000|2024-12-31 06:35:00|7307.9|7304.9|7307.6|7304.6|7308.1|7305.1|7306.9|7303.9|0
1735627200000|2024-12-31 06:40:00|7307.8|7304.8|7306|7303|7307.8|7304.8|7305.1|7302.1|0
1735627500000|2024-12-31 06:45:00|7306.1|7303.1|7308.2|7305.2|7308.3|7305.3|7306|7303|0
1735627800000|2024-12-31 06:50:00|7308.3|7305.3|7308.8|7305.8|7309.3|7306.3|7307.9|7304.9|0
1735628100000|2024-12-31 06:55:00|7308.9|7305.9|7307.9|7304.9|7309.8|7306.8|7307.9|7304.9|0
1735628400000|2024-12-31 07:00:00|7308.4|7304.4|7309.7|7307.7|7314.4|7312.4|7304.2|7302.2|148
1735628700000|2024-12-31 07:05:00|7309.4|7307.4|7308.4|7306.4|7309.4|7307.4|7307.4|7305.4|21
1735629000000|2024-12-31 07:10:00|7308.2|7306.2|7308.9|7306.9|7311.2|7309.2|7308.2|7306.2|57
1735629300000|2024-12-31 07:15:00|7309.4|7307.4|7306.4|7304.4|7310.2|7308.2|7305.4|7303.4|28
1735629600000|2024-12-31 07:20:00|7307.9|7305.9|7310.9|7308.9|7310.9|7308.9|7307.2|7305.2|15
1735629900000|2024-12-31 07:25:00|7311.2|7309.2|7306.9|7304.9|7311.2|7309.2|7306.9|7304.9|22
1735630200000|2024-12-31 07:30:00|7306.2|7304.2|7299.7|7297.7|7306.4|7304.4|7299.7|7297.7|38
1735630500000|2024-12-31 07:35:00|7299.9|7297.9|7301.7|7299.7|7302.2|7300.2|7299.9|7297.9|23
1735630800000|2024-12-31 07:40:00|7301.4|7299.4|7302.4|7300.4|7302.4|7300.4|7301.4|7299.4|6
1735631100000|2024-12-31 07:45:00|7302.2|7300.2|7302.9|7300.9|7303.7|7301.7|7301.2|7299.2|45
1735631400000|2024-12-31 07:50:00|7302.7|7300.7|7301.4|7299.4|7303.4|7301.4|7300.9|7298.9|33
1735631700000|2024-12-31 07:55:00|7301.2|7299.2|7297.9|7295.9|7301.2|7299.2|7296.2|7294.2|110
1735632000000|2024-12-31 08:00:00|7297.4|7296.4|7306.4|7305.4|7309.7|7308.7|7286.7|7285.7|1006
1735632300000|2024-12-31 08:05:00|7307.2|7306.2|7305.9|7304.9|7310.7|7309.7|7303.4|7302.4|404
1735632600000|2024-12-31 08:10:00|7306.2|7305.2|7306.7|7305.7|7309.2|7308.2|7304.4|7303.4|211
1735632900000|2024-12-31 08:15:00|7306.9|7305.9|7303.9|7302.9|7308.7|7307.7|7303.9|7302.9|156
1735633200000|2024-12-31 08:20:00|7304.2|7303.2|7309.9|7308.9|7311.4|7310.4|7302.2|7301.2|235
1735633500000|2024-12-31 08:25:00|7310.2|7309.2|7313.2|7312.2|7313.4|7312.4|7309.4|7308.4|110
1735633800000|2024-12-31 08:30:00|7312.7|7311.7|7312.7|7311.7|7313.2|7312.2|7311.2|7310.2|257
1735634100000|2024-12-31 08:35:00|7312.4|7311.4|7311.4|7310.4|7312.4|7311.4|7308.4|7307.4|187
1735634400000|2024-12-31 08:40:00|7311.7|7310.7|7311.4|7310.4|7312.4|7311.4|7310.2|7309.2|143
1735634700000|2024-12-31 08:45:00|7311.7|7310.7|7313.4|7312.4|7313.4|7312.4|7311.4|7310.4|106
1735635000000|2024-12-31 08:50:00|7313.7|7312.7|7316.7|7315.7|7316.7|7315.7|7313.7|7312.7|88
1735635300000|2024-12-31 08:55:00|7316.4|7315.4|7318.7|7317.7|7319.9|7318.9|7315.2|7314.2|125
1735635600000|2024-12-31 09:00:00|7318.9|7317.9|7324.2|7323.2|7325.2|7324.2|7317.9|7316.9|172
1735635900000|2024-12-31 09:05:00|7324.4|7323.4|7325.7|7324.7|7326.2|7325.2|7324.2|7323.2|115
1735636200000|2024-12-31 09:10:00|7325.4|7324.4|7326.2|7325.2|7327.4|7326.4|7324.9|7323.9|126
1735636500000|2024-12-31 09:15:00|7326.4|7325.4|7326.2|7325.2|7326.7|7325.7|7324.7|7323.7|94
1735636800000|2024-12-31 09:20:00|7325.9|7324.9|7326.9|7325.9|7327.2|7326.2|7325.2|7324.2|84
1735637100000|2024-12-31 09:25:00|7327.2|7326.2|7331.2|7330.2|7332.2|7331.2|7327.2|7326.2|171
1735637400000|2024-12-31 09:30:00|7331.4|7330.4|7333.7|7332.7|7333.7|7332.7|7330.4|7329.4|119
1735637700000|2024-12-31 09:35:00|7333.2|7332.2|7335.9|7334.9|7337.2|7336.2|7332.2|7331.2|165
1735638000000|2024-12-31 09:40:00|7335.7|7334.7|7338.2|7337.2|7339.2|7338.2|7335.2|7334.2|146
1735638300000|2024-12-31 09:45:00|7339.2|7338.2|7336.9|7335.9|7342.2|7341.2|7336.2|7335.2|133
1735638600000|2024-12-31 09:50:00|7337.2|7336.2|7339.4|7338.4|7339.7|7338.7|7336.2|7335.2|78
1735638900000|2024-12-31 09:55:00|7339.2|7338.2|7338.4|7337.4|7339.9|7338.9|7337.2|7336.2|90
1735639200000|2024-12-31 10:00:00|7338.7|7337.7|7339.4|7338.4|7340.7|7339.7|7337.2|7336.2|235
1735639500000|2024-12-31 10:05:00|7339.2|7338.2|7335.2|7334.2|7339.4|7338.4|7334.7|7333.7|138
1735639800000|2024-12-31 10:10:00|7335.4|7334.4|7336.7|7335.7|7337.2|7336.2|7334.9|7333.9|165
1735640100000|2024-12-31 10:15:00|7336.9|7335.9|7336.9|7335.9|7338.2|7337.2|7336.4|7335.4|107
1735640400000|2024-12-31 10:20:00|7337.2|7336.2|7338.2|7337.2|7338.2|7337.2|7336.2|7335.2|84
1735640700000|2024-12-31 10:25:00|7338.7|7337.7|7337.7|7336.7|7339.2|7338.2|7336.7|7335.7|112
1735641000000|2024-12-31 10:30:00|7337.9|7336.9|7339.4|7338.4|7339.9|7338.9|7337.9|7336.9|117
1735641300000|2024-12-31 10:35:00|7339.7|7338.7|7339.7|7338.7|7341.2|7340.2|7338.2|7337.2|282
1735641600000|2024-12-31 10:40:00|7339.9|7338.9|7343.2|7342.2|7343.7|7342.7|7339.7|7338.7|134
1735641900000|2024-12-31 10:45:00|7343.4|7342.4|7345.7|7344.7|7346.7|7345.7|7342.9|7341.9|170
1735642200000|2024-12-31 10:50:00|7346.2|7345.2|7343.9|7342.9|7346.9|7345.9|7343.9|7342.9|206
1735642500000|2024-12-31 10:55:00|7344.2|7343.2|7346.2|7345.2|7347.2|7346.2|7343.7|7342.7|121
1735642800000|2024-12-31 11:00:00|7346.9|7345.9|7351.7|7350.7|7352.4|7351.4|7346.9|7345.9|176
1735643100000|2024-12-31 11:05:00|7351.9|7350.9|7353.9|7352.9|7354.7|7353.7|7351.9|7350.9|211
1735643400000|2024-12-31 11:10:00|7354.2|7353.2|7355.2|7354.2|7355.4|7354.4|7352.9|7351.9|153
1735643700000|2024-12-31 11:15:00|7355.4|7354.4|7356.4|7355.4|7357.2|7356.2|7354.4|7353.4|209
1735644000000|2024-12-31 11:20:00|7356.7|7355.7|7356.7|7355.7|7358.2|7357.2|7354.2|7353.2|200
1735644300000|2024-12-31 11:25:00|7357.2|7356.2|7356.7|7355.7|7358.7|7357.7|7356.2|7355.2|241
1735644600000|2024-12-31 11:30:00|7356.9|7355.9|7357.7|7356.7|7358.7|7357.7|7356.4|7355.4|165
1735644900000|2024-12-31 11:35:00|7357.4|7356.4|7359.2|7358.2|7360.4|7359.4|7357.2|7356.2|188
1735645200000|2024-12-31 11:40:00|7359.7|7358.7|7360.2|7359.2|7360.7|7359.7|7357.9|7356.9|300
1735645500000|2024-12-31 11:45:00|7360.4|7359.4|7361.2|7360.2|7361.9|7360.9|7360.4|7359.4|150
1735645800000|2024-12-31 11:50:00|7360.9|7359.9|7361.2|7360.2|7362.7|7361.7|7360.2|7359.2|119
1735646100000|2024-12-31 11:55:00|7361.4|7360.4|7362.4|7361.4|7362.7|7361.7|7361.4|7360.4|117
1735646400000|2024-12-31 12:00:00|7362.2|7361.2|7359.2|7358.2|7362.2|7361.2|7357.7|7356.7|294
1735646700000|2024-12-31 12:05:00|7359.4|7358.4|7360.7|7359.7|7360.9|7359.9|7358.7|7357.7|122
1735647000000|2024-12-31 12:10:00|7360.9|7359.9|7361.2|7360.2|7362.7|7361.7|7360.7|7359.7|107
1735647300000|2024-12-31 12:15:00|7360.7|7359.7|7365.7|7364.7|7366.2|7365.2|7360.7|7359.7|170
1735647600000|2024-12-31 12:20:00|7365.4|7364.4|7367.4|7366.4|7367.7|7366.7|7364.4|7363.4|150
1735647900000|2024-12-31 12:25:00|7366.7|7365.7|7361.9|7360.9|7368.9|7367.9|7361.4|7360.4|321
1735648200000|2024-12-31 12:30:00|7362.2|7361.2|7364.4|7363.4|7364.4|7363.4|7360.7|7359.7|208
1735648500000|2024-12-31 12:35:00|7364.7|7363.7|7374.4|7373.4|7375.2|7374.2|7364.7|7363.7|412
1735648800000|2024-12-31 12:40:00|7374.7|7373.7|7377.9|7376.9|7379.9|7378.9|7373.7|7372.7|401
1735649100000|2024-12-31 12:45:00|7378.2|7377.2|7377.7|7376.7|7379.2|7378.2|7375.9|7374.9|516
1735649400000|2024-12-31 12:50:00|7377.9|7376.9|7377.9|7376.9|7379.2|7378.2|7371.7|7370.7|751
1735649700000|2024-12-31 12:55:00|7369.8|7368.8|7374.5|7373.5|7390.3|7389.3|7369.8|7368.8|2578
1735650000000|2024-12-31 13:00:00|7380.1|7376.1|7379.9|7375.9|7381|7377|7377.2|7373.2|0
1735650300000|2024-12-31 13:05:00|7380|7376|7378.7|7374.7|7380.1|7376.1|7376|7372|0
1735650600000|2024-12-31 13:10:00|7379|7375|7381.7|7377.7|7382.2|7378.2|7379|7375|0
1735650900000|2024-12-31 13:15:00|7381.8|7377.8|7381.3|7377.3|7383.5|7379.5|7381.3|7377.3|0
1735651200000|2024-12-31 13:20:00|7381.4|7377.4|7381.2|7377.2|7381.6|7377.6|7377|7373|0
1735651500000|2024-12-31 13:25:00|7381.4|7377.4|7381|7377|7382|7378|7378.9|7374.9|0
1735651800000|2024-12-31 13:30:00|7380.7|7376.7|7384.7|7380.7|7385.9|7381.9|7380|7376|0
1735652100000|2024-12-31 13:35:00|7384.9|7380.9|7386.2|7382.2|7386.6|7382.6|7384.5|7380.5|0
1735652400000|2024-12-31 13:40:00|7386.3|7382.3|7384.5|7380.5|7387.3|7383.3|7383.9|7379.9|0
1735652700000|2024-12-31 13:45:00|7384.7|7380.7|7380.3|7376.3|7384.7|7380.7|7378.9|7374.9|0
1735653000000|2024-12-31 13:50:00|7380.4|7376.4|7381|7377|7382.4|7378.4|7379.4|7375.4|0
1735653300000|2024-12-31 13:55:00|7381.1|7377.1|7380.2|7376.2|7381.6|7377.6|7379|7375|0
1735653600000|2024-12-31 14:00:00|7380|7376|7377.9|7373.9|7380.2|7376.2|7376.7|7372.7|0
1735653900000|2024-12-31 14:05:00|7377.7|7373.7|7381.5|7377.5|7381.8|7377.8|7377.6|7373.6|0
1735654200000|2024-12-31 14:10:00|7381.2|7377.2|7383.2|7379.2|7384.6|7380.6|7380|7376|0
1735654500000|2024-12-31 14:15:00|7383.4|7379.4|7383.7|7379.7|7384.7|7380.7|7382.3|7378.3|0
1735654800000|2024-12-31 14:20:00|7383.5|7379.5|7384.6|7380.6|7385.2|7381.2|7382.9|7378.9|0
1735655100000|2024-12-31 14:25:00|7384.7|7380.7|7378.5|7374.5|7385.7|7381.7|7377.9|7373.9|0
1735655400000|2024-12-31 14:30:00|7378.4|7374.4|7378.9|7374.9|7384.7|7380.7|7373.2|7369.2|0
1735655700000|2024-12-31 14:35:00|7378.6|7374.6|7368.7|7364.7|7381.3|7377.3|7368.4|7364.4|0
1735656000000|2024-12-31 14:40:00|7368.4|7364.4|7370.4|7366.4|7372.3|7368.3|7364.9|7360.9|0
1735656300000|2024-12-31 14:45:00|7370.8|7366.8|7378.4|7374.4|7380.7|7376.7|7369.3|7365.3|0
1735656600000|2024-12-31 14:50:00|7378.5|7374.5|7372.2|7368.2|7378.8|7374.8|7366.9|7362.9|0
1735656900000|2024-12-31 14:55:00|7372.9|7368.9|7379.6|7375.6|7380.8|7376.8|7372.2|7368.2|0
1735657200000|2024-12-31 15:00:00|7379.5|7375.5|7377.5|7373.5|7385.7|7381.7|7376.2|7372.2|0
1735657500000|2024-12-31 15:05:00|7377.8|7373.8|7363.3|7359.3|7380|7376|7363.2|7359.2|0
1735657800000|2024-12-31 15:10:00|7363.2|7359.2|7370.6|7366.6|7372.1|7368.1|7361.2|7357.2|0
1735658100000|2024-12-31 15:15:00|7370.3|7366.3|7379.2|7375.2|7379.2|7375.2|7367.6|7363.6|0
1735658400000|2024-12-31 15:20:00|7378.9|7374.9|7381.1|7377.1|7381.6|7377.6|7376.4|7372.4|0
1735658700000|2024-12-31 15:25:00|7380.9|7376.9|7374.1|7370.1|7384.3|7380.3|7370.9|7366.9|0
1735659000000|2024-12-31 15:30:00|7373.9|7369.9|7365.8|7361.8|7379.1|7375.1|7364.4|7360.4|0
1735659300000|2024-12-31 15:35:00|7367|7363|7374.7|7370.7|7375|7371|7364.7|7360.7|0
1735659600000|2024-12-31 15:40:00|7374.6|7370.6|7366.7|7362.7|7375.5|7371.5|7366.3|7362.3|0
1735659900000|2024-12-31 15:45:00|7367.3|7363.3|7365.4|7361.4|7371.5|7367.5|7364.5|7360.5|0
1735660200000|2024-12-31 15:50:00|7365.6|7361.6|7371.4|7367.4|7373.1|7369.1|7364.9|7360.9|0
1735660500000|2024-12-31 15:55:00|7371.1|7367.1|7365.5|7361.5|7371.7|7367.7|7365.4|7361.4|0
1735660800000|2024-12-31 16:00:00|7365.4|7361.4|7355.5|7351.5|7366.7|7362.7|7352.8|7348.8|0
1735661100000|2024-12-31 16:05:00|7355.7|7351.7|7360.4|7356.4|7361|7357|7352.9|7348.9|0
1735661400000|2024-12-31 16:10:00|7360.2|7356.2|7360.5|7356.5|7362.2|7358.2|7355.2|7351.2|0
1735661700000|2024-12-31 16:15:00|7360.8|7356.8|7353|7349|7362.1|7358.1|7353|7349|0
1735662000000|2024-12-31 16:20:00|7353.4|7349.4|7352.8|7348.8|7357.6|7353.6|7349.6|7345.6|0
1735662300000|2024-12-31 16:25:00|7352.5|7348.5|7351.2|7347.2|7355|7351|7350.8|7346.8|0
1735662600000|2024-12-31 16:30:00|7350.9|7346.9|7350.4|7346.4|7351.9|7347.9|7347.7|7343.7|0
1735662900000|2024-12-31 16:35:00|7350.7|7346.7|7349.3|7345.3|7352.8|7348.8|7348.5|7344.5|0
1735663200000|2024-12-31 16:40:00|7349.4|7345.4|7355.8|7351.8|7357.3|7353.3|7348.2|7344.2|0
1735663500000|2024-12-31 16:45:00|7355.6|7351.6|7358.6|7354.6|7359.8|7355.8|7352.8|7348.8|0
1735663800000|2024-12-31 16:50:00|7358.7|7354.7|7354.9|7350.9|7361|7357|7353.6|7349.6|0
1735664100000|2024-12-31 16:55:00|7354.6|7350.6|7353|7349|7355.3|7351.3|7351.1|7347.1|0
1735664400000|2024-12-31 17:00:00|7353.3|7349.3|7352.4|7348.4|7353.5|7349.5|7345.8|7341.8|0
1735664700000|2024-12-31 17:05:00|7352.7|7348.7|7355.2|7351.2|7356.4|7352.4|7350.1|7346.1|0
1735665000000|2024-12-31 17:10:00|7355.4|7351.4|7350.8|7346.8|7357|7353|7348.2|7344.2|0
1735665300000|2024-12-31 17:15:00|7351.2|7347.2|7354.5|7350.5|7356.1|7352.1|7350.2|7346.2|0
1735665600000|2024-12-31 17:20:00|7354.8|7350.8|7345.2|7341.2|7355.8|7351.8|7343.8|7339.8|0
1735665900000|2024-12-31 17:25:00|7345.4|7341.4|7342|7338|7349.2|7345.2|7340.5|7336.5|0
1735666200000|2024-12-31 17:30:00|7342.1|7338.1|7339.1|7335.1|7343.2|7339.2|7336.2|7332.2|0
1735666500000|2024-12-31 17:35:00|7339|7335|7337.8|7333.8|7339.7|7335.7|7334.9|7330.9|0
1735666800000|2024-12-31 17:40:00|7338.1|7334.1|7341.7|7337.7|7344|7340|7336.3|7332.3|0
1735667100000|2024-12-31 17:45:00|7341.8|7337.8|7342.4|7338.4|7344.6|7340.6|7340.1|7336.1|0
1735667400000|2024-12-31 17:50:00|7342.3|7338.3|7350|7346|7351.1|7347.1|7341.3|7337.3|0
1735667700000|2024-12-31 17:55:00|7349.9|7345.9|7362.3|7358.3|7363.1|7359.1|7349.9|7345.9|0
1735668000000|2024-12-31 18:00:00|7362.2|7358.2|7361.5|7357.5|7362.5|7358.5|7356.6|7352.6|0
1735668300000|2024-12-31 18:05:00|7361.2|7357.2|7361.4|7357.4|7366.9|7362.9|7358.9|7354.9|0
1735668600000|2024-12-31 18:10:00|7360.8|7356.8|7354.6|7350.6|7361.4|7357.4|7353.1|7349.1|0
1735668900000|2024-12-31 18:15:00|7354.3|7350.3|7350.2|7346.2|7358.2|7354.2|7349.9|7345.9|0
1735669200000|2024-12-31 18:20:00|7349.9|7345.9|7341.6|7337.6|7350.4|7346.4|7340.9|7336.9|0
1735669500000|2024-12-31 18:25:00|7341.8|7337.8|7345.7|7341.7|7348|7344|7340|7336|0
1735669800000|2024-12-31 18:30:00|7345.6|7341.6|7351.1|7347.1|7354.6|7350.6|7345|7341|0
1735670100000|2024-12-31 18:35:00|7351|7347|7351|7347|7351.8|7347.8|7345|7341|0
1735670400000|2024-12-31 18:40:00|7351.1|7347.1|7354.7|7350.7|7356.2|7352.2|7350.3|7346.3|0
1735670700000|2024-12-31 18:45:00|7354.5|7350.5|7356.5|7352.5|7358.2|7354.2|7352.4|7348.4|0
1735671000000|2024-12-31 18:50:00|7356.7|7352.7|7353.4|7349.4|7361.2|7357.2|7353|7349|0
1735671300000|2024-12-31 18:55:00|7353.7|7349.7|7349.4|7345.4|7354.5|7350.5|7349.1|7345.1|0
1735671600000|2024-12-31 19:00:00|7349.1|7345.1|7346.1|7342.1|7351.2|7347.2|7341.4|7337.4|0
1735671900000|2024-12-31 19:05:00|7345.8|7341.8|7355.1|7351.1|7355.5|7351.5|7345.3|7341.3|0
1735672200000|2024-12-31 19:10:00|7355.4|7351.4|7360|7356|7361.4|7357.4|7355.4|7351.4|0
1735672500000|2024-12-31 19:15:00|7359.8|7355.8|7349.6|7345.6|7360.9|7356.9|7349.2|7345.2|0
1735672800000|2024-12-31 19:20:00|7349.9|7345.9|7346.4|7342.4|7350.7|7346.7|7343.4|7339.4|0
1735673100000|2024-12-31 19:25:00|7346.5|7342.5|7345|7341|7351.5|7347.5|7344.6|7340.6|0
1735673400000|2024-12-31 19:30:00|7345.3|7341.3|7343.8|7339.8|7346.5|7342.5|7343.2|7339.2|0
1735673700000|2024-12-31 19:35:00|7343.9|7339.9|7350.6|7346.6|7351.4|7347.4|7343.6|7339.6|0
1735674000000|2024-12-31 19:40:00|7350.3|7346.3|7347.1|7343.1|7350.8|7346.8|7340.9|7336.9|0
1735674300000|2024-12-31 19:45:00|7347.6|7343.6|7346.5|7342.5|7349.6|7345.6|7345.3|7341.3|0
1735674600000|2024-12-31 19:50:00|7346.4|7342.4|7352.3|7348.3|7356.5|7352.5|7346.4|7342.4|0
1735674900000|2024-12-31 19:55:00|7352.2|7348.2|7360.2|7356.2|7360.2|7356.2|7352.2|7348.2|0
1735675200000|2024-12-31 20:00:00|7359.1|7355.1|7358.2|7354.2|7359.9|7355.9|7356.1|7352.1|0
1735675500000|2024-12-31 20:05:00|7358|7354|7359.3|7355.3|7363.4|7359.4|7357.1|7353.1|0
1735675800000|2024-12-31 20:10:00|7359.2|7355.2|7347.3|7343.3|7359.2|7355.2|7345.6|7341.6|0
1735676100000|2024-12-31 20:15:00|7347.4|7343.4|7354.3|7350.3|7354.7|7350.7|7345.1|7341.1|0
1735676400000|2024-12-31 20:20:00|7354.2|7350.2|7356.8|7352.8|7363.5|7359.5|7353.3|7349.3|0
1735676700000|2024-12-31 20:25:00|7356.5|7352.5|7365.9|7361.9|7366.2|7362.2|7355|7351|0
1735677000000|2024-12-31 20:30:00|7365.5|7361.5|7360.3|7356.3|7367.2|7363.2|7356.5|7352.5|0
1735677300000|2024-12-31 20:35:00|7360.8|7356.8|7357.7|7353.7|7368.5|7364.5|7356.1|7352.1|0
1735677600000|2024-12-31 20:40:00|7357.5|7353.5|7356.2|7352.2|7361.2|7357.2|7353.7|7349.7|0
1735677900000|2024-12-31 20:45:00|7356|7352|7363.1|7359.1|7364.4|7360.4|7349.8|7345.8|0
1735678200000|2024-12-31 20:50:00|7362.4|7358.4|7349.2|7345.2|7362.4|7358.4|7349.2|7345.2|0
1735678500000|2024-12-31 20:55:00|7349.3|7345.3|7355.8|7351.8|7357.6|7353.6|7343.4|7339.4|0
1735678800000|2024-12-31 21:00:00|7355.4|7351.4|7354.6|7350.6|7359.3|7355.3|7351|7347|0
1735679100000|2024-12-31 21:05:00|7354.9|7350.9|7359|7355|7359.6|7355.6|7353.4|7349.4|0
1735679400000|2024-12-31 21:10:00|7359.1|7355.1|7357.4|7353.4|7359.3|7355.3|7356.6|7352.6|0
1735679700000|2024-12-31 21:15:00|7357.7|7353.7|7360.1|7356.1|7360.9|7356.9|7355.6|7351.6|0
1735680000000|2024-12-31 21:20:00|7360.3|7356.3|7357.8|7353.8|7360.3|7356.3|7356.2|7352.2|0
1735680300000|2024-12-31 21:25:00|7357.9|7353.9|7356.6|7352.6|7358.9|7354.9|7355.4|7351.4|0
1735680600000|2024-12-31 21:30:00|7356.8|7352.8|7357.1|7353.1|7357.7|7353.7|7355.9|7351.9|0
1735680900000|2024-12-31 21:35:00|7357.4|7353.4|7358.9|7354.9|7360.4|7356.4|7357.1|7353.1|0
1735681200000|2024-12-31 21:40:00|7359|7355|7359.8|7355.8|7360.4|7356.4|7358.6|7354.6|0
1735681500000|2024-12-31 21:45:00|7359.7|7355.7|7356.9|7352.9|7360.1|7356.1|7356.9|7352.9|0
1735681800000|2024-12-31 21:50:00|7356.6|7352.6|7357.5|7353.5|7357.8|7353.8|7356.2|7352.2|0
1735682100000|2024-12-31 21:55:00|7357.4|7353.4|7357.4|7353.4|7358.5|7354.5|7355.9|7351.9|0
1735769700000|2025-01-01 22:15:00|7358.3|7354.3|7358.3|7354.3|7358.5|7354.5|7358.3|7354.3|0
1735772400000|2025-01-01 23:00:00|7358.4|7354.4|7370.4|7366.4|7370.7|7366.7|7358.4|7354.4|0
1735772700000|2025-01-01 23:05:00|7370.5|7366.5|7371.9|7367.9|7372.8|7368.8|7367.5|7363.5|0
1735773000000|2025-01-01 23:10:00|7371.1|7367.1|7369.1|7365.1|7371.1|7367.1|7368.8|7364.8|0
1735773300000|2025-01-01 23:15:00|7369.3|7365.3|7368.8|7364.8|7371.1|7367.1|7368.1|7364.1|0
1735773600000|2025-01-01 23:20:00|7368.4|7364.4|7367.7|7363.7|7369|7365|7366.2|7362.2|0
1735773900000|2025-01-01 23:25:00|7367.6|7363.6|7366.7|7362.7|7367.7|7363.7|7365.3|7361.3|0
1735774200000|2025-01-01 23:30:00|7367|7363|7365.3|7361.3|7368.5|7364.5|7365.1|7361.1|0
1735774500000|2025-01-01 23:35:00|7365.4|7361.4|7360.2|7356.2|7365.4|7361.4|7355.1|7351.1|0
1735774800000|2025-01-01 23:40:00|7360.1|7356.1|7357.1|7353.1|7360.1|7356.1|7357.1|7353.1|0
1735775100000|2025-01-01 23:45:00|7356.9|7352.9|7355|7351|7357.9|7353.9|7353.6|7349.6|0
1735775400000|2025-01-01 23:50:00|7354.8|7350.8|7358.8|7354.8|7359.1|7355.1|7354.8|7350.8|0
1735775700000|2025-01-01 23:55:00|7358.9|7354.9|7360.5|7356.5|7361.2|7357.2|7358.3|7354.3|0
1735776000000|2025-01-02 00:00:00|7360.6|7356.6|7349.5|7345.5|7360.8|7356.8|7349.5|7345.5|0
1735776300000|2025-01-02 00:05:00|7349.1|7345.1|7354.9|7350.9|7355.9|7351.9|7348.3|7344.3|0
1735776600000|2025-01-02 00:10:00|7354.6|7350.6|7343.9|7339.9|7354.6|7350.6|7342.1|7338.1|0
1735776900000|2025-01-02 00:15:00|7344.1|7340.1|7315.2|7312.2|7344.4|7340.4|7309.1|7306.1|0
1735777200000|2025-01-02 00:20:00|7314.5|7311.5|7324.5|7321.5|7324.5|7321.5|7311.5|7308.5|0
1735777500000|2025-01-02 00:25:00|7324.4|7321.4|7320.5|7317.5|7327.5|7324.5|7320.5|7317.5|0
1735777800000|2025-01-02 00:30:00|7319|7316|7331.1|7328.1|7331.9|7328.9|7318.4|7315.4|0
1735778100000|2025-01-02 00:35:00|7330.3|7327.3|7332.8|7329.8|7333.5|7330.5|7327.4|7324.4|0
1735778400000|2025-01-02 00:40:00|7333.5|7330.5|7344.8|7341.8|7344.8|7341.8|7332|7329|0
1735778700000|2025-01-02 00:45:00|7346.3|7343.3|7347.7|7344.7|7349.3|7346.3|7345.5|7342.5|0
1735779000000|2025-01-02 00:50:00|7347.8|7344.8|7347.8|7344.8|7350.7|7347.7|7346|7343|0
1735779300000|2025-01-02 00:55:00|7348.5|7345.5|7347.7|7344.7|7350.8|7347.8|7347.7|7344.7|0
1735779600000|2025-01-02 01:00:00|7349.2|7346.2|7356.6|7353.6|7359.2|7356.2|7345.8|7342.8|0
1735779900000|2025-01-02 01:05:00|7357.4|7354.4|7354.3|7351.3|7361.8|7358.8|7354.3|7351.3|0
1735780200000|2025-01-02 01:10:00|7354.4|7351.4|7360.3|7357.3|7361.8|7358.8|7354.3|7351.3|0
1735780500000|2025-01-02 01:15:00|7361.8|7358.8|7358.7|7355.7|7366.2|7363.2|7358.7|7355.7|0
1735780800000|2025-01-02 01:20:00|7358.1|7355.1|7356.5|7353.5|7361.1|7358.1|7355.6|7352.6|0
1735781100000|2025-01-02 01:25:00|7357.3|7354.3|7357.9|7354.9|7358|7355|7353.5|7350.5|0
1735781400000|2025-01-02 01:30:00|7356.5|7353.5|7351.7|7348.7|7356.5|7353.5|7350.9|7347.9|0
1735781700000|2025-01-02 01:35:00|7351.6|7348.6|7362.2|7359.2|7362.2|7359.2|7351.6|7348.6|0
1735782000000|2025-01-02 01:40:00|7362.1|7359.1|7364.3|7361.3|7366.5|7363.5|7362.1|7359.1|0
1735782300000|2025-01-02 01:45:00|7363.6|7360.6|7362.1|7359.1|7365.1|7362.1|7362|7359|0
1735782600000|2025-01-02 01:50:00|7362|7359|7363.6|7360.6|7365.8|7362.8|7362|7359|0
1735782900000|2025-01-02 01:55:00|7364.3|7361.3|7362|7359|7365.1|7362.1|7362|7359|0
1735783200000|2025-01-02 02:00:00|7361.9|7358.9|7361.9|7358.9|7363.5|7360.5|7361.9|7358.9|0
1735783500000|2025-01-02 02:05:00|7362.6|7359.6|7363.4|7360.4|7364.9|7361.9|7361.9|7358.9|0
1735783800000|2025-01-02 02:10:00|7362|7359|7362.7|7359.7|7364.2|7361.2|7361.9|7358.9|0
1735784100000|2025-01-02 02:15:00|7363.4|7360.4|7364.9|7361.9|7364.9|7361.9|7361.9|7358.9|0
1735784400000|2025-01-02 02:20:00|7365.6|7362.6|7366.4|7363.4|7367.9|7364.9|7364.9|7361.9|0
1735784700000|2025-01-02 02:25:00|7366.3|7363.3|7368.7|7365.7|7370.9|7367.9|7364.9|7361.9|0
1735785000000|2025-01-02 02:30:00|7368|7365|7366.5|7363.5|7368|7365|7365|7362|0
1735785300000|2025-01-02 02:35:00|7369.4|7366.4|7371|7368|7371|7368|7366.5|7363.5|0
1735785600000|2025-01-02 02:40:00|7374|7371|7372.7|7369.7|7374|7371|7371.1|7368.1|0
1735785900000|2025-01-02 02:45:00|7372.6|7369.6|7372.6|7369.6|7372.7|7369.7|7371.2|7368.2|0
1735786200000|2025-01-02 02:50:00|7372.7|7369.7|7374|7371|7375.6|7372.6|7372.7|7369.7|0
1735786500000|2025-01-02 02:55:00|7374.1|7371.1|7374.9|7371.9|7376.3|7373.3|7374|7371|0
1735786800000|2025-01-02 03:00:00|7375.7|7372.7|7371.9|7368.9|7375.7|7372.7|7370.4|7367.4|0
1735787100000|2025-01-02 03:05:00|7370.4|7367.4|7370.4|7367.4|7370.5|7367.5|7369|7366|0
1735787400000|2025-01-02 03:10:00|7370.5|7367.5|7366.8|7363.8|7370.5|7367.5|7366.7|7363.7|0
1735787700000|2025-01-02 03:15:00|7366.7|7363.7|7366.1|7363.1|7367.5|7364.5|7366|7363|0
1735788000000|2025-01-02 03:20:00|7367.6|7364.6|7369.8|7366.8|7370.6|7367.6|7366.8|7363.8|0
1735788300000|2025-01-02 03:25:00|7369.1|7366.1|7369.8|7366.8|7371.4|7368.4|7369.1|7366.1|0
1735788600000|2025-01-02 03:30:00|7369.9|7366.9|7368.4|7365.4|7370.6|7367.6|7367.6|7364.6|0
1735788900000|2025-01-02 03:35:00|7368.3|7365.3|7366.1|7363.1|7368.3|7365.3|7365.4|7362.4|0
1735789200000|2025-01-02 03:40:00|7366|7363|7360.3|7357.3|7366.1|7363.1|7359|7356|0
1735789500000|2025-01-02 03:45:00|7359.6|7356.6|7358.9|7355.9|7360.3|7357.3|7358.8|7355.8|0
1735789800000|2025-01-02 03:50:00|7358.8|7355.8|7360.4|7357.4|7360.4|7357.4|7358.8|7355.8|0
1735790100000|2025-01-02 03:55:00|7358.9|7355.9|7358.9|7355.9|7359.6|7356.6|7358.9|7355.9|0
1735790400000|2025-01-02 04:00:00|7359.7|7356.7|7358.9|7355.9|7360.4|7357.4|7358.9|7355.9|0
1735790700000|2025-01-02 04:05:00|7358.8|7355.8|7361.1|7358.1|7361.9|7358.9|7358.8|7355.8|0
1735791000000|2025-01-02 04:10:00|7360.4|7357.4|7359.6|7356.6|7361.9|7358.9|7358.8|7355.8|0
1735791300000|2025-01-02 04:15:00|7360.3|7357.3|7359.6|7356.6|7360.3|7357.3|7358.8|7355.8|0
1735791600000|2025-01-02 04:20:00|7360.3|7357.3|7359.5|7356.5|7360.3|7357.3|7358.7|7355.7|0
1735791900000|2025-01-02 04:25:00|7358.8|7355.8|7360.3|7357.3|7360.3|7357.3|7358.8|7355.8|0
1735792200000|2025-01-02 04:30:00|7361|7358|7362.2|7359.2|7362.9|7359.9|7361|7358|0
1735792500000|2025-01-02 04:35:00|7362.9|7359.9|7362.2|7359.2|7362.9|7359.9|7362.2|7359.2|0
1735792800000|2025-01-02 04:40:00|7363|7360|7362.3|7359.3|7363|7360|7362.2|7359.2|0
1735793100000|2025-01-02 04:45:00|7363|7360|7360.9|7357.9|7363|7360|7360.7|7357.7|0
1735793400000|2025-01-02 04:50:00|7361.6|7358.6|7363.6|7360.6|7363.8|7360.8|7360.8|7357.8|0
1735793700000|2025-01-02 04:55:00|7362.1|7359.1|7362.8|7359.8|7363.6|7360.6|7362.1|7359.1|0
1735794000000|2025-01-02 05:00:00|7363.6|7360.6|7365|7362|7365.8|7362.8|7362.1|7359.1|0
1735794300000|2025-01-02 05:05:00|7365.8|7362.8|7363.6|7360.6|7366.5|7363.5|7363.6|7360.6|0
1735794600000|2025-01-02 05:10:00|7367.9|7364.9|7366.6|7363.6|7369.5|7366.5|7365.1|7362.1|0
1735794900000|2025-01-02 05:15:00|7367.3|7364.3|7370.3|7367.3|7370.4|7367.4|7366.6|7363.6|0
1735795200000|2025-01-02 05:20:00|7370.4|7367.4|7374|7371|7376.9|7373.9|7370.3|7367.3|0
1735795500000|2025-01-02 05:25:00|7375.4|7372.4|7375.2|7372.2|7375.4|7372.4|7373.7|7370.7|0
1735795800000|2025-01-02 05:30:00|7376|7373|7375.1|7372.1|7376|7373|7373.7|7370.7|0
1735796100000|2025-01-02 05:35:00|7375.9|7372.9|7376.6|7373.6|7376.7|7373.7|7375.1|7372.1|0
1735796400000|2025-01-02 05:40:00|7376.7|7373.7|7376.7|7373.7|7378.2|7375.2|7376.7|7373.7|0
1735796700000|2025-01-02 05:45:00|7375.9|7372.9|7383.3|7380.3|7383.4|7380.4|7375.2|7372.2|0
1735797000000|2025-01-02 05:50:00|7385.5|7382.5|7385.5|7382.5|7386.7|7383.7|7384.7|7381.7|0
1735797300000|2025-01-02 05:55:00|7387|7384|7386.8|7383.8|7387|7384|7382.5|7379.5|0
1735797600000|2025-01-02 06:00:00|7388.3|7385.3|7380.6|7377.6|7388.3|7385.3|7380.6|7377.6|0
1735797900000|2025-01-02 06:05:00|7379.9|7376.9|7378.2|7375.2|7382.1|7379.1|7377.5|7374.5|0
1735798200000|2025-01-02 06:10:00|7378.3|7375.3|7376.8|7373.8|7379|7376|7376|7373|0
1735798500000|2025-01-02 06:15:00|7376|7373|7381.5|7378.5|7382.2|7379.2|7376|7373|0
1735798800000|2025-01-02 06:20:00|7380.7|7377.7|7377.8|7374.8|7381.5|7378.5|7377.8|7374.8|0
1735799100000|2025-01-02 06:25:00|7378.4|7375.4|7380.4|7377.4|7384.1|7381.1|7378.4|7375.4|0
1735799400000|2025-01-02 06:30:00|7378.9|7375.9|7373.2|7370.2|7379.1|7376.1|7373|7370|0
1735799700000|2025-01-02 06:35:00|7372.5|7369.5|7368.9|7365.9|7372.5|7369.5|7367.4|7364.4|0
1735800000000|2025-01-02 06:40:00|7369.6|7366.6|7371.6|7368.6|7373.7|7370.7|7367.4|7364.4|0
1735800300000|2025-01-02 06:45:00|7370.2|7367.2|7382.4|7379.4|7384|7381|7370.2|7367.2|0
1735800600000|2025-01-02 06:50:00|7379.4|7376.4|7366.9|7363.9|7379.4|7376.4|7366.9|7363.9|0
1735800900000|2025-01-02 06:55:00|7367|7364|7366.9|7363.9|7374.4|7371.4|7366.9|7363.9|0
1735801200000|2025-01-02 07:00:00|7366.2|7363.2|7387.6|7385.6|7394.4|7392.4|7366.2|7363.2|546
1735801500000|2025-01-02 07:05:00|7387.4|7385.4|7376.1|7374.1|7388.9|7386.9|7376.1|7374.1|174
1735801800000|2025-01-02 07:10:00|7376.6|7374.6|7379.1|7377.1|7381.9|7379.9|7371.9|7369.9|106
1735802100000|2025-01-02 07:15:00|7379.4|7377.4|7382.1|7380.1|7383.6|7381.6|7378.4|7376.4|45
1735802400000|2025-01-02 07:20:00|7381.6|7379.6|7388.6|7386.6|7390.1|7388.1|7381.6|7379.6|115
1735802700000|2025-01-02 07:25:00|7388.9|7386.9|7398.9|7396.9|7406.4|7404.4|7388.9|7386.9|249
1735803000000|2025-01-02 07:30:00|7398.6|7396.6|7387.1|7385.1|7398.6|7396.6|7386.4|7384.4|104
1735803300000|2025-01-02 07:35:00|7386.9|7384.9|7383.4|7381.4|7388.4|7386.4|7382.9|7380.9|69
1735803600000|2025-01-02 07:40:00|7383.1|7381.1|7379.4|7377.4|7385.4|7383.4|7378.4|7376.4|153
1735803900000|2025-01-02 07:45:00|7379.1|7377.1|7369.6|7367.6|7379.1|7377.1|7364.6|7362.6|172
1735804200000|2025-01-02 07:50:00|7369.4|7367.4|7371.9|7369.9|7371.9|7369.9|7368.6|7366.6|135
1735804500000|2025-01-02 07:55:00|7372.1|7370.1|7368.6|7366.6|7378.1|7376.1|7366.6|7364.6|256
1735804800000|2025-01-02 08:00:00|7368.1|7367.1|7392.6|7391.6|7401.9|7400.9|7368.1|7367.1|1659
1735805100000|2025-01-02 08:05:00|7392.1|7391.1|7388.6|7387.6|7397.1|7396.1|7383.1|7382.1|1060
1735805400000|2025-01-02 08:10:00|7388.9|7387.9|7392.1|7391.1|7399.6|7398.6|7384.4|7383.4|671
1735805700000|2025-01-02 08:15:00|7392.4|7391.4|7395.9|7394.9|7398.1|7397.1|7386.6|7385.6|621
1735806000000|2025-01-02 08:20:00|7395.6|7394.6|7375.9|7374.9|7395.6|7394.6|7375.9|7374.9|600
1735806300000|2025-01-02 08:25:00|7375.6|7374.6|7350.4|7349.4|7377.1|7376.1|7347.9|7346.9|1122
1735806600000|2025-01-02 08:30:00|7351.1|7350.1|7349.6|7348.6|7363.4|7362.4|7349.1|7348.1|873
1735806900000|2025-01-02 08:35:00|7349.4|7348.4|7340.1|7339.1|7352.1|7351.1|7340.1|7339.1|691
1735807200000|2025-01-02 08:40:00|7340.4|7339.4|7336.6|7335.6|7349.4|7348.4|7335.9|7334.9|387
1735807500000|2025-01-02 08:45:00|7336.4|7335.4|7343.1|7342.1|7349.4|7348.4|7335.6|7334.6|463
1735807800000|2025-01-02 08:50:00|7343.4|7342.4|7340.6|7339.6|7345.4|7344.4|7336.6|7335.6|321
1735808100000|2025-01-02 08:55:00|7340.4|7339.4|7341.1|7340.1|7347.6|7346.6|7338.9|7337.9|364
1735808400000|2025-01-02 09:00:00|7340.9|7339.9|7338.1|7337.1|7340.9|7339.9|7332.4|7331.4|410
1735808700000|2025-01-02 09:05:00|7337.6|7336.6|7344.9|7343.9|7346.1|7345.1|7335.6|7334.6|390
1735809000000|2025-01-02 09:10:00|7344.6|7343.6|7347.6|7346.6|7350.9|7349.9|7341.4|7340.4|362
1735809300000|2025-01-02 09:15:00|7347.1|7346.1|7343.6|7342.6|7348.4|7347.4|7340.1|7339.1|299
1735809600000|2025-01-02 09:20:00|7343.4|7342.4|7340.1|7339.1|7345.6|7344.6|7337.4|7336.4|205
1735809900000|2025-01-02 09:25:00|7339.9|7338.9|7334.6|7333.6|7339.9|7338.9|7329.9|7328.9|517
1735810200000|2025-01-02 09:30:00|7334.4|7333.4|7328.9|7327.9|7335.1|7334.1|7327.4|7326.4|387
1735810500000|2025-01-02 09:35:00|7330.6|7329.6|7308.1|7307.1|7331.4|7330.4|7305.6|7304.6|735
1735810800000|2025-01-02 09:40:00|7308.4|7307.4|7315.6|7314.6|7316.4|7315.4|7305.6|7304.6|459
1735811100000|2025-01-02 09:45:00|7315.4|7314.4|7321.4|7320.4|7321.4|7320.4|7312.1|7311.1|574
1735811400000|2025-01-02 09:50:00|7322.1|7321.1|7314.1|7313.1|7322.9|7321.9|7313.1|7312.1|635
1735811700000|2025-01-02 09:55:00|7313.9|7312.9|7314.6|7313.6|7317.1|7316.1|7308.1|7307.1|483
1735812000000|2025-01-02 10:00:00|7314.9|7313.9|7312.1|7311.1|7316.9|7315.9|7307.9|7306.9|627
1735812300000|2025-01-02 10:05:00|7312.6|7311.6|7308.9|7307.9|7313.1|7312.1|7302.9|7301.9|376
1735812600000|2025-01-02 10:10:00|7309.1|7308.1|7305.1|7304.1|7309.6|7308.6|7301.1|7300.1|582
1735812900000|2025-01-02 10:15:00|7305.4|7304.4|7308.9|7307.9|7309.6|7308.6|7299.4|7298.4|468
1735813200000|2025-01-02 10:20:00|7308.6|7307.6|7299.6|7298.6|7308.6|7307.6|7298.9|7297.9|382
1735813500000|2025-01-02 10:25:00|7299.9|7298.9|7301.9|7300.9|7306.9|7305.9|7299.1|7298.1|255
1735813800000|2025-01-02 10:30:00|7301.6|7300.6|7305.6|7304.6|7307.1|7306.1|7300.4|7299.4|311
1735814100000|2025-01-02 10:35:00|7305.4|7304.4|7307.6|7306.6|7308.9|7307.9|7303.6|7302.6|344
1735814400000|2025-01-02 10:40:00|7307.9|7306.9|7302.4|7301.4|7310.1|7309.1|7301.6|7300.6|245
1735814700000|2025-01-02 10:45:00|7302.1|7301.1|7301.4|7300.4|7302.9|7301.9|7300.4|7299.4|202
1735815000000|2025-01-02 10:50:00|7301.1|7300.1|7290.1|7289.1|7301.4|7300.4|7289.9|7288.9|314
1735815300000|2025-01-02 10:55:00|7290.6|7289.6|7294.1|7293.1|7296.4|7295.4|7290.4|7289.4|249
1735815600000|2025-01-02 11:00:00|7294.4|7293.4|7295.9|7294.9|7296.1|7295.1|7288.6|7287.6|341
1735815900000|2025-01-02 11:05:00|7295.6|7294.6|7292.4|7291.4|7297.4|7296.4|7291.6|7290.6|327
1735816200000|2025-01-02 11:10:00|7292.1|7291.1|7292.6|7291.6|7294.4|7293.4|7290.9|7289.9|220
1735816500000|2025-01-02 11:15:00|7292.4|7291.4|7289.6|7288.6|7292.6|7291.6|7286.9|7285.9|267
1735816800000|2025-01-02 11:20:00|7289.4|7288.4|7284.6|7283.6|7289.4|7288.4|7284.4|7283.4|280
1735817100000|2025-01-02 11:25:00|7284.1|7283.1|7287.6|7286.6|7288.1|7287.1|7282.1|7281.1|230
1735817400000|2025-01-02 11:30:00|7287.4|7286.4|7282.9|7281.9|7288.9|7287.9|7282.1|7281.1|288
1735817700000|2025-01-02 11:35:00|7283.1|7282.1|7287.6|7286.6|7289.9|7288.9|7282.6|7281.6|286
1735818000000|2025-01-02 11:40:00|7287.9|7286.9|7292.4|7291.4|7293.4|7292.4|7286.9|7285.9|400
1735818300000|2025-01-02 11:45:00|7292.6|7291.6|7302.1|7301.1|7302.6|7301.6|7292.4|7291.4|214
1735818600000|2025-01-02 11:50:00|7301.9|7300.9|7312.9|7311.9|7313.6|7312.6|7301.1|7300.1|331
1735818900000|2025-01-02 11:55:00|7313.1|7312.1|7322.9|7321.9|7323.4|7322.4|7310.9|7309.9|367
1735819200000|2025-01-02 12:00:00|7323.1|7322.1|7329.1|7328.1|7330.9|7329.9|7322.4|7321.4|348
1735819500000|2025-01-02 12:05:00|7329.4|7328.4|7331.9|7330.9|7332.4|7331.4|7324.9|7323.9|345
1735819800000|2025-01-02 12:10:00|7332.1|7331.1|7338.9|7337.9|7339.6|7338.6|7330.4|7329.4|348
1735820100000|2025-01-02 12:15:00|7339.1|7338.1|7341.6|7340.6|7344.1|7343.1|7339.1|7338.1|296
1735820400000|2025-01-02 12:20:00|7342.6|7341.6|7341.4|7340.4|7343.9|7342.9|7337.9|7336.9|244
1735820700000|2025-01-02 12:25:00|7341.6|7340.6|7340.1|7339.1|7344.6|7343.6|7339.9|7338.9|236
1735821000000|2025-01-02 12:30:00|7339.9|7338.9|7336.4|7335.4|7341.4|7340.4|7335.4|7334.4|221
1735821300000|2025-01-02 12:35:00|7336.1|7335.1|7332.4|7331.4|7337.4|7336.4|7332.4|7331.4|126
1735821600000|2025-01-02 12:40:00|7332.6|7331.6|7324.4|7323.4|7332.6|7331.6|7322.4|7321.4|464
1735821900000|2025-01-02 12:45:00|7324.9|7323.9|7329.4|7328.4|7332.4|7331.4|7323.4|7322.4|228
1735822200000|2025-01-02 12:50:00|7329.6|7328.6|7329.4|7328.4|7331.1|7330.1|7327.1|7326.1|134
1735822500000|2025-01-02 12:55:00|7329.1|7328.1|7333.4|7332.4|7334.1|7333.1|7326.9|7325.9|102
1735822800000|2025-01-02 13:00:00|7333.6|7332.6|7342.1|7341.1|7342.4|7341.4|7333.6|7332.6|254
1735823100000|2025-01-02 13:05:00|7341.9|7340.9|7342.6|7341.6|7344.1|7343.1|7339.9|7338.9|92
1735823400000|2025-01-02 13:10:00|7342.4|7341.4|7345.1|7344.1|7345.6|7344.6|7341.1|7340.1|97
1735823700000|2025-01-02 13:15:00|7345.4|7344.4|7351.9|7350.9|7351.9|7350.9|7345.4|7344.4|194
1735824000000|2025-01-02 13:20:00|7352.1|7351.1|7352.4|7351.4|7354.4|7353.4|7347.4|7346.4|202
1735824300000|2025-01-02 13:25:00|7352.1|7351.1|7344.9|7343.9|7352.4|7351.4|7344.9|7343.9|279
1735824600000|2025-01-02 13:30:00|7345.1|7344.1|7347.9|7346.9|7348.9|7347.9|7343.1|7342.1|292
1735824900000|2025-01-02 13:35:00|7347.6|7346.6|7351.1|7350.1|7352.4|7351.4|7341.6|7340.6|223
1735825200000|2025-01-02 13:40:00|7350.9|7349.9|7350.4|7349.4|7354.9|7353.9|7350.1|7349.1|189
1735825500000|2025-01-02 13:45:00|7350.1|7349.1|7347.1|7346.1|7351.1|7350.1|7342.9|7341.9|273
1735825800000|2025-01-02 13:50:00|7346.9|7345.9|7342.1|7341.1|7347.1|7346.1|7342.1|7341.1|205
1735826100000|2025-01-02 13:55:00|7342.4|7341.4|7340.9|7339.9|7342.9|7341.9|7336.9|7335.9|264
1735826400000|2025-01-02 14:00:00|7341.6|7340.6|7332.9|7331.9|7343.9|7342.9|7330.1|7329.1|415
1735826700000|2025-01-02 14:05:00|7333.1|7332.1|7336.4|7335.4|7337.4|7336.4|7331.9|7330.9|186
1735827000000|2025-01-02 14:10:00|7336.1|7335.1|7346.9|7345.9|7347.6|7346.6|7335.6|7334.6|158
1735827300000|2025-01-02 14:15:00|7347.1|7346.1|7347.1|7346.1|7347.9|7346.9|7341.4|7340.4|211
1735827600000|2025-01-02 14:20:00|7347.4|7346.4|7348.1|7347.1|7349.4|7348.4|7346.1|7345.1|125
1735827900000|2025-01-02 14:25:00|7347.9|7346.9|7355.9|7354.9|7356.4|7355.4|7347.1|7346.1|206
1735828200000|2025-01-02 14:30:00|7355.6|7354.6|7355.6|7354.6|7361.1|7360.1|7351.9|7350.9|583
1735828500000|2025-01-02 14:35:00|7355.4|7354.4|7353.1|7352.1|7362.9|7361.9|7350.9|7349.9|455
1735828800000|2025-01-02 14:40:00|7353.4|7352.4|7363.4|7362.4|7364.1|7363.1|7350.6|7349.6|420
1735829100000|2025-01-02 14:45:00|7363.6|7362.6|7367.6|7366.6|7372.1|7371.1|7363.1|7362.1|483
1735829400000|2025-01-02 14:50:00|7367.9|7366.9|7374.4|7373.4|7374.9|7373.9|7361.9|7360.9|440
1735829700000|2025-01-02 14:55:00|7374.1|7373.1|7367.6|7366.6|7374.9|7373.9|7361.4|7360.4|417
1735830000000|2025-01-02 15:00:00|7368.1|7367.1|7368.1|7367.1|7371.9|7370.9|7365.1|7364.1|315
1735830300000|2025-01-02 15:05:00|7367.1|7366.1|7367.9|7366.9|7371.6|7370.6|7362.1|7361.1|307
1735830600000|2025-01-02 15:10:00|7367.6|7366.6|7378.6|7377.6|7380.4|7379.4|7367.6|7366.6|2260
1735830900000|2025-01-02 15:15:00|7378.9|7377.9|7374.9|7373.9|7382.4|7381.4|7374.1|7373.1|268
1735831200000|2025-01-02 15:20:00|7375.9|7374.9|7371.1|7370.1|7377.1|7376.1|7363.6|7362.6|343
1735831500000|2025-01-02 15:25:00|7370.6|7369.6|7381.4|7380.4|7383.6|7382.6|7370.6|7369.6|382
1735831800000|2025-01-02 15:30:00|7381.1|7380.1|7378.4|7377.4|7381.9|7380.9|7369.9|7368.9|481
1735832100000|2025-01-02 15:35:00|7378.6|7377.6|7376.4|7375.4|7383.4|7382.4|7374.4|7373.4|302
1735832400000|2025-01-02 15:40:00|7376.6|7375.6|7379.1|7378.1|7381.1|7380.1|7374.6|7373.6|244
1735832700000|2025-01-02 15:45:00|7378.9|7377.9|7391.4|7390.4|7392.4|7391.4|7374.4|7373.4|476
1735833000000|2025-01-02 15:50:00|7391.1|7390.1|7389.4|7388.4|7392.6|7391.6|7383.6|7382.6|348
1735833300000|2025-01-02 15:55:00|7389.1|7388.1|7391.6|7390.6|7393.9|7392.9|7387.6|7386.6|522
1735833600000|2025-01-02 16:00:00|7391.9|7390.9|7383.9|7382.9|7395.6|7394.6|7381.4|7380.4|417
1735833900000|2025-01-02 16:05:00|7384.1|7383.1|7383.6|7382.6|7385.1|7384.1|7376.4|7375.4|302
1735834200000|2025-01-02 16:10:00|7383.4|7382.4|7384.6|7383.6|7387.4|7386.4|7381.9|7380.9|304
1735834500000|2025-01-02 16:15:00|7384.4|7383.4|7387.1|7386.1|7387.4|7386.4|7381.6|7380.6|324
1735834800000|2025-01-02 16:20:00|7386.9|7385.9|7386.6|7385.6|7388.6|7387.6|7380.6|7379.6|549
1735835100000|2025-01-02 16:25:00|7386.4|7385.4|7389.9|7388.9|7392.4|7391.4|7384.9|7383.9|708
1735835400000|2025-01-02 16:30:00|7390.1|7388.1|7393.4|7391.4|7395.6|7393.6|7386.4|7384.4|1639
1735835700000|2025-01-02 16:35:00|7393.6|7391.6|7397.6|7395.6|7398.9|7396.9|7392.4|7390.4|919
1735836000000|2025-01-02 16:40:00|7397.4|7395.4|7394.1|7392.1|7401.6|7399.6|7394.1|7392.1|323
1735836300000|2025-01-02 16:45:00|7393.9|7391.9|7394.6|7392.6|7395.6|7393.6|7391.4|7389.4|124
1735836600000|2025-01-02 16:50:00|7394.4|7392.4|7384.6|7382.6|7394.4|7392.4|7383.6|7381.6|151
1735836900000|2025-01-02 16:55:00|7385.1|7383.1|7384.6|7382.6|7385.9|7383.9|7379.9|7377.9|232
1735837200000|2025-01-02 17:00:00|7384.9|7382.9|7388.1|7386.1|7388.1|7386.1|7382.6|7380.6|97
1735837500000|2025-01-02 17:05:00|7387.9|7385.9|7383.6|7381.6|7388.6|7386.6|7382.9|7380.9|151
1735837800000|2025-01-02 17:10:00|7383.4|7381.4|7387.4|7385.4|7391.1|7389.1|7383.1|7381.1|163
1735838100000|2025-01-02 17:15:00|7386.6|7384.6|7381.6|7379.6|7387.4|7385.4|7381.1|7379.1|131
1735838400000|2025-01-02 17:20:00|7381.9|7379.9|7372.1|7370.1|7382.1|7380.1|7371.6|7369.6|152
1735838700000|2025-01-02 17:25:00|7371.9|7369.9|7360.6|7358.6|7371.9|7369.9|7360.1|7358.1|226
1735839000000|2025-01-02 17:30:00|7360.4|7358.4|7352.1|7350.1|7360.4|7358.4|7350.4|7348.4|176
1735839300000|2025-01-02 17:35:00|7351.9|7349.9|7341.6|7339.6|7353.1|7351.1|7341.1|7339.1|302
1735839600000|2025-01-02 17:40:00|7342.1|7340.1|7341.1|7339.1|7345.4|7343.4|7336.1|7334.1|332
1735839900000|2025-01-02 17:45:00|7341.6|7339.6|7338.1|7336.1|7343.1|7341.1|7337.4|7335.4|164
1735840200000|2025-01-02 17:50:00|7337.9|7335.9|7345.1|7343.1|7348.4|7346.4|7335.4|7333.4|213
1735840500000|2025-01-02 17:55:00|7344.9|7342.9|7350.6|7348.6|7352.6|7350.6|7344.9|7342.9|145
1735840800000|2025-01-02 18:00:00|7350.4|7348.4|7337.9|7335.9|7350.4|7348.4|7336.6|7334.6|215
1735841100000|2025-01-02 18:05:00|7338.1|7336.1|7344.1|7342.1|7347.1|7345.1|7337.9|7335.9|90
1735841400000|2025-01-02 18:10:00|7343.9|7341.9|7336.9|7334.9|7344.1|7342.1|7335.6|7333.6|102
1735841700000|2025-01-02 18:15:00|7337.1|7335.1|7341.1|7339.1|7341.4|7339.4|7333.4|7331.4|137
1735842000000|2025-01-02 18:20:00|7341.4|7339.4|7339.1|7337.1|7346.4|7344.4|7338.6|7336.6|108
1735842300000|2025-01-02 18:25:00|7338.9|7336.9|7343.6|7341.6|7343.6|7341.6|7337.4|7335.4|57
1735842600000|2025-01-02 18:30:00|7343.4|7341.4|7333.1|7331.1|7343.4|7341.4|7331.1|7329.1|68
1735842900000|2025-01-02 18:35:00|7333.4|7331.4|7336.1|7334.1|7339.9|7337.9|7332.1|7330.1|75
1735843200000|2025-01-02 18:40:00|7335.9|7333.9|7342.6|7340.6|7342.6|7340.6|7332.1|7330.1|68
1735843500000|2025-01-02 18:45:00|7342.4|7340.4|7334.9|7332.9|7342.6|7340.6|7332.9|7330.9|73
1735843800000|2025-01-02 18:50:00|7334.6|7332.6|7330.6|7328.6|7335.9|7333.9|7329.9|7327.9|42
1735844100000|2025-01-02 18:55:00|7330.4|7328.4|7339.1|7337.1|7339.6|7337.6|7330.4|7328.4|60
1735844400000|2025-01-02 19:00:00|7339.6|7337.6|7344.9|7342.9|7345.6|7343.6|7336.1|7334.1|135
1735844700000|2025-01-02 19:05:00|7344.6|7342.6|7345.1|7343.1|7350.1|7348.1|7342.6|7340.6|115
1735845000000|2025-01-02 19:10:00|7345.4|7343.4|7343.9|7341.9|7347.6|7345.6|7342.6|7340.6|32
1735845300000|2025-01-02 19:15:00|7343.6|7341.6|7344.6|7342.6|7346.1|7344.1|7341.9|7339.9|38
1735845600000|2025-01-02 19:20:00|7344.4|7342.4|7347.6|7345.6|7348.1|7346.1|7343.6|7341.6|39
1735845900000|2025-01-02 19:25:00|7347.4|7345.4|7350.1|7348.1|7351.4|7349.4|7346.4|7344.4|13
1735846200000|2025-01-02 19:30:00|7349.9|7347.9|7346.1|7344.1|7349.9|7347.9|7344.6|7342.6|42
1735846500000|2025-01-02 19:35:00|7345.9|7343.9|7345.4|7343.4|7347.1|7345.1|7341.1|7339.1|43
1735846800000|2025-01-02 19:40:00|7345.1|7343.1|7348.1|7346.1|7349.6|7347.6|7345.1|7343.1|17
1735847100000|2025-01-02 19:45:00|7348.4|7346.4|7351.1|7349.1|7353.9|7351.9|7343.9|7341.9|69
1735847400000|2025-01-02 19:50:00|7351.4|7349.4|7352.1|7350.1|7354.9|7352.9|7349.9|7347.9|59
1735847700000|2025-01-02 19:55:00|7351.9|7349.9|7343.1|7341.1|7352.6|7350.6|7342.6|7340.6|54
1735848000000|2025-01-02 20:00:00|7343.4|7341.4|7350.6|7348.6|7351.9|7349.9|7343.4|7341.4|64
1735848300000|2025-01-02 20:05:00|7350.4|7348.4|7349.6|7347.6|7350.6|7348.6|7346.9|7344.9|148
1735848600000|2025-01-02 20:10:00|7349.4|7347.4|7354.1|7352.1|7355.9|7353.9|7348.6|7346.6|64
1735848900000|2025-01-02 20:15:00|7353.9|7351.9|7355.4|7353.4|7355.4|7353.4|7350.1|7348.1|45
1735849200000|2025-01-02 20:20:00|7356.1|7354.1|7357.1|7355.1|7359.4|7357.4|7353.6|7351.6|46
1735849500000|2025-01-02 20:25:00|7356.9|7354.9|7356.6|7354.6|7359.1|7357.1|7355.6|7353.6|23
1735849800000|2025-01-02 20:30:00|7356.9|7354.9|7353.6|7351.6|7361.4|7359.4|7352.6|7350.6|65
1735850100000|2025-01-02 20:35:00|7353.4|7351.4|7351.1|7349.1|7353.4|7351.4|7348.1|7346.1|32
1735850400000|2025-01-02 20:40:00|7351.4|7349.4|7354.4|7352.4|7355.1|7353.1|7351.1|7349.1|55
1735850700000|2025-01-02 20:45:00|7354.6|7352.6|7355.9|7353.9|7357.9|7355.9|7352.9|7350.9|47
1735851000000|2025-01-02 20:50:00|7356.1|7354.1|7355.1|7353.1|7359.9|7357.9|7353.1|7351.1|115
1735851300000|2025-01-02 20:55:00|7354.9|7352.9|7356.6|7354.6|7358.9|7356.9|7353.1|7351.1|127
1735851600000|2025-01-02 21:00:00|7356.4|7354.4|7359.1|7355.1|7360.3|7356.3|7354.6|7350.6|0
1735851900000|2025-01-02 21:05:00|7358.8|7354.8|7358.8|7354.8|7359.6|7355.6|7356.1|7352.1|0
1735852200000|2025-01-02 21:10:00|7358.5|7354.5|7359|7355|7359.8|7355.8|7356.6|7352.6|0
1735852500000|2025-01-02 21:15:00|7358.7|7354.7|7359.2|7355.2|7359.9|7355.9|7357.2|7353.2|0
1735852800000|2025-01-02 21:20:00|7359|7355|7360.2|7356.2|7361|7357|7358.7|7354.7|0
1735853100000|2025-01-02 21:25:00|7360.5|7356.5|7362|7358|7362.2|7358.2|7359|7355|0
1735853400000|2025-01-02 21:30:00|7362.2|7358.2|7360.2|7356.2|7362.2|7358.2|7359.4|7355.4|0
1735853700000|2025-01-02 21:35:00|7360|7356|7358.7|7354.7|7360.2|7356.2|7358.2|7354.2|0
1735854000000|2025-01-02 21:40:00|7358.5|7354.5|7358.2|7354.2|7358.8|7354.8|7356.7|7352.7|0
1735854300000|2025-01-02 21:45:00|7357.9|7353.9|7358.2|7354.2|7358.2|7354.2|7357.2|7353.2|0
1735854600000|2025-01-02 21:50:00|7357.9|7353.9|7357.5|7353.5|7357.9|7353.9|7356.7|7352.7|0
1735854900000|2025-01-02 21:55:00|7357.6|7353.6|7357.5|7353.5|7357.9|7353.9|7356.7|7352.7|0
1735855200000|2025-01-02 22:00:00|7357.6|7353.6|7357.6|7353.6|7357.9|7353.9|7357.6|7353.6|0
1735855500000|2025-01-02 22:05:00|7357.7|7353.7|7357.6|7353.6|7357.7|7353.7|7357.4|7353.4|0
1735855800000|2025-01-02 22:10:00|7357.4|7353.4|7357.4|7353.4|7357.6|7353.6|7357.4|7353.4|0
1735856100000|2025-01-02 22:15:00|7357.6|7353.6|7357.8|7353.8|7357.8|7353.8|7357.2|7353.2|0
1735856400000|2025-01-02 22:20:00|7357.6|7353.6|7357.3|7353.3|7357.8|7353.8|7357.3|7353.3|0
1735856700000|2025-01-02 22:25:00|7357.5|7353.5|7357.3|7353.3|7357.5|7353.5|7357.3|7353.3|0
1735857000000|2025-01-02 22:30:00|7357.4|7353.4|7357.5|7353.5|7357.5|7353.5|7357.2|7353.2|0
1735857300000|2025-01-02 22:35:00|7357.3|7353.3|7357.2|7353.2|7357.5|7353.5|7357.2|7353.2|0
1735857600000|2025-01-02 22:40:00|7357.3|7353.3|7357.3|7353.3|7357.4|7353.4|7357.3|7353.3|0
1735857900000|2025-01-02 22:45:00|7357.5|7353.5|7357|7353|7357.5|7353.5|7356.4|7352.4|0
1735858200000|2025-01-02 22:50:00|7357.2|7353.2|7357.8|7353.8|7357.8|7353.8|7357|7353|0
1735858500000|2025-01-02 22:55:00|7357.6|7353.6|7360.3|7356.3|7360.5|7356.5|7357.6|7353.6|0
1735858800000|2025-01-02 23:00:00|7358.8|7354.8|7357.1|7353.1|7360.3|7356.3|7356.8|7352.8|0
1735859100000|2025-01-02 23:05:00|7357.2|7353.2|7356.6|7352.6|7357.7|7353.7|7354.8|7350.8|0
1735859400000|2025-01-02 23:10:00|7356.8|7352.8|7356.8|7352.8|7358.2|7354.2|7356|7352|0
1735859700000|2025-01-02 23:15:00|7357|7353|7358.6|7354.6|7358.9|7354.9|7356.8|7352.8|0
1735860000000|2025-01-02 23:20:00|7358.8|7354.8|7356.1|7352.1|7358.8|7354.8|7355.9|7351.9|0
1735860300000|2025-01-02 23:25:00|7355.9|7351.9|7354.6|7350.6|7356.2|7352.2|7352.9|7348.9|0
1735860600000|2025-01-02 23:30:00|7354.9|7350.9|7353.4|7349.4|7356.1|7352.1|7352.9|7348.9|0
1735860900000|2025-01-02 23:35:00|7353.5|7349.5|7353.1|7349.1|7353.7|7349.7|7352.9|7348.9|0
1735861200000|2025-01-02 23:40:00|7353.4|7349.4|7353.4|7349.4|7353.9|7349.9|7353.1|7349.1|0
1735861500000|2025-01-02 23:45:00|7353.3|7349.3|7351.9|7347.9|7353.7|7349.7|7350.7|7346.7|0
1735861800000|2025-01-02 23:50:00|7352.2|7348.2|7353.7|7349.7|7353.7|7349.7|7351.7|7347.7|0
1735862100000|2025-01-02 23:55:00|7353.5|7349.5|7354|7350|7354.5|7350.5|7353.4|7349.4|0
1735862400000|2025-01-03 00:00:00|7353.9|7349.9|7354.5|7350.5|7354.6|7350.6|7352.6|7348.6|0
1735862700000|2025-01-03 00:05:00|7354.2|7350.2|7360.7|7356.7|7361|7357|7354.2|7350.2|0
1735863000000|2025-01-03 00:10:00|7360.8|7356.8|7362.1|7358.1|7363.6|7359.6|7360.8|7356.8|0
1735863300000|2025-01-03 00:15:00|7361.8|7357.8|7362.5|7359.5|7363.3|7360.3|7355.5|7351.7|0
1735863600000|2025-01-03 00:20:00|7361.8|7358.8|7361.8|7358.8|7363.2|7360.2|7360.3|7357.3|0
1735863900000|2025-01-03 00:25:00|7361.1|7358.1|7365.3|7362.3|7366.7|7363.7|7361|7358|0
1735864200000|2025-01-03 00:30:00|7366.7|7363.7|7366.8|7363.8|7366.8|7363.8|7365.3|7362.3|0
1735864500000|2025-01-03 00:35:00|7367.5|7364.5|7368.3|7365.3|7369.8|7366.8|7367.5|7364.5|0
1735864800000|2025-01-03 00:40:00|7369|7366|7368.9|7365.9|7369.8|7366.8|7368.2|7365.2|0
1735865100000|2025-01-03 00:45:00|7368.2|7365.2|7368.2|7365.2|7369.7|7366.7|7367.5|7364.5|0
1735865400000|2025-01-03 00:50:00|7366.8|7363.8|7370.3|7367.3|7371.1|7368.1|7366.7|7363.7|0
1735865700000|2025-01-03 00:55:00|7371.1|7368.1|7371.1|7368.1|7371.1|7368.1|7368.2|7365.2|0
1735866000000|2025-01-03 01:00:00|7371|7368|7371|7368|7371|7368|7370.9|7367.9|0
1735866300000|2025-01-03 01:05:00|7370.9|7367.9|7372.5|7369.5|7372.5|7369.5|7366.6|7363.6|0
1735866600000|2025-01-03 01:10:00|7371|7368|7372.4|7369.4|7373.2|7370.2|7371|7368|0
1735866900000|2025-01-03 01:15:00|7371|7368|7372.4|7369.4|7372.4|7369.4|7370.9|7367.9|0
1735867200000|2025-01-03 01:20:00|7373.9|7370.9|7370.4|7367.4|7373.9|7370.9|7370.4|7367.4|0
1735867500000|2025-01-03 01:25:00|7371.8|7368.8|7370.3|7367.3|7371.8|7368.8|7368.1|7365.1|0
1735867800000|2025-01-03 01:30:00|7370.4|7367.4|7371.2|7368.2|7371.9|7368.9|7366.7|7363.7|0
1735868100000|2025-01-03 01:35:00|7371.9|7368.9|7368.8|7365.8|7371.9|7368.9|7367.5|7364.5|0
1735868400000|2025-01-03 01:40:00|7369.6|7366.6|7370.2|7367.2|7370.3|7367.3|7368.7|7365.7|0
1735868700000|2025-01-03 01:45:00|7368.7|7365.7|7370.9|7367.9|7371.6|7368.6|7367.2|7364.2|0
1735869000000|2025-01-03 01:50:00|7371.6|7368.6|7374.7|7371.7|7374.7|7371.7|7370.2|7367.2|0
1735869300000|2025-01-03 01:55:00|7374.6|7371.6|7374.6|7371.6|7376.1|7373.1|7373.1|7370.1|0
1735869600000|2025-01-03 02:00:00|7375.3|7372.3|7376.2|7373.2|7376.2|7373.2|7374.6|7371.6|0
1735869900000|2025-01-03 02:05:00|7376.1|7373.1|7376.1|7373.1|7377.6|7374.6|7374.6|7371.6|0
1735870200000|2025-01-03 02:10:00|7376|7373|7381|7378|7382.4|7379.4|7376|7373|0
1735870500000|2025-01-03 02:15:00|7380.9|7377.9|7382.4|7379.4|7383.2|7380.2|7379.5|7376.5|0
1735870800000|2025-01-03 02:20:00|7382.5|7379.5|7382.5|7379.5|7384|7381|7382.4|7379.4|0
1735871100000|2025-01-03 02:25:00|7382.4|7379.4|7383.2|7380.2|7384|7381|7382.4|7379.4|0
1735871400000|2025-01-03 02:30:00|7382.5|7379.5|7381.6|7378.6|7383.2|7380.2|7379.4|7376.4|0
1735871700000|2025-01-03 02:35:00|7380.9|7377.9|7380.9|7377.9|7381.6|7378.6|7379.4|7376.4|0
1735872000000|2025-01-03 02:40:00|7380.8|7377.8|7378|7375|7380.9|7377.9|7378|7375|0
1735872300000|2025-01-03 02:45:00|7377.7|7374.7|7377.6|7374.6|7379.1|7376.1|7376.2|7373.2|0
1735872600000|2025-01-03 02:50:00|7376.1|7373.1|7378.3|7375.3|7378.3|7375.3|7376.1|7373.1|0
1735872900000|2025-01-03 02:55:00|7379.1|7376.1|7382|7379|7382|7379|7379|7376|0
1735873200000|2025-01-03 03:00:00|7382.1|7379.1|7383.7|7380.7|7383.7|7380.7|7382|7379|0
1735873500000|2025-01-03 03:05:00|7383.6|7380.6|7383.6|7380.6|7386.5|7383.5|7383.5|7380.5|0
1735873800000|2025-01-03 03:10:00|7385|7382|7385.8|7382.8|7386.5|7383.5|7385|7382|0
1735874100000|2025-01-03 03:15:00|7386.5|7383.5|7385|7382|7386.5|7383.5|7383.5|7380.5|0
1735874400000|2025-01-03 03:20:00|7385.7|7382.7|7386.5|7383.5|7386.5|7383.5|7385|7382|0
1735874700000|2025-01-03 03:25:00|7385.7|7382.7|7383.5|7380.5|7385.7|7382.7|7383.5|7380.5|0
1735875000000|2025-01-03 03:30:00|7383.6|7380.6|7385|7382|7385|7382|7382.8|7379.8|0
1735875300000|2025-01-03 03:35:00|7384.3|7381.3|7383.5|7380.5|7385|7382|7382.7|7379.7|0
1735875600000|2025-01-03 03:40:00|7384.2|7381.2|7385|7382|7385|7382|7383.5|7380.5|0
1735875900000|2025-01-03 03:45:00|7384.9|7381.9|7383.5|7380.5|7385|7382|7382.8|7379.8|0
1735876200000|2025-01-03 03:50:00|7382.8|7379.8|7382|7379|7383.5|7380.5|7382|7379|0
1735876800000|2025-01-03 04:00:00|7382.8|7379.8|7380.5|7377.5|7383.5|7380.5|7380.5|7377.5|0
1735877100000|2025-01-03 04:05:00|7381.2|7378.2|7381.6|7378.6|7382|7379|7380.1|7377.1|0
1735877400000|2025-01-03 04:10:00|7380.8|7377.8|7380.8|7377.8|7380.8|7377.8|7380.8|7377.8|0
1735877700000|2025-01-03 04:15:00|7381.6|7378.6|7380.9|7377.9|7381.6|7378.6|7378.6|7375.6|0
1735878000000|2025-01-03 04:20:00|7380.2|7377.2|7380.2|7377.2|7380.9|7377.9|7380.1|7377.1|0
1735878300000|2025-01-03 04:25:00|7380.1|7377.1|7380.1|7377.1|7380.9|7377.9|7380.1|7377.1|0
1735878600000|2025-01-03 04:30:00|7380.9|7377.9|7380.1|7377.1|7380.9|7377.9|7380.1|7377.1|0
1735878900000|2025-01-03 04:35:00|7378.6|7375.6|7378.6|7375.6|7378.7|7375.7|7378.6|7375.6|0
1735879200000|2025-01-03 04:40:00|7379.4|7376.4|7378.5|7375.5|7379.4|7376.4|7378.4|7375.4|0
1735879800000|2025-01-03 04:50:00|7379.2|7376.2|7380|7377|7380|7377|7379.2|7376.2|0
1735880100000|2025-01-03 04:55:00|7379.9|7376.9|7376.3|7373.3|7379.9|7376.9|7374.9|7371.9|0
1735880400000|2025-01-03 05:00:00|7376.4|7373.4|7373.3|7370.3|7376.4|7373.4|7371.8|7368.8|0
1735880700000|2025-01-03 05:05:00|7373.1|7370.1|7373.8|7370.8|7373.8|7370.8|7373|7370|0
1735881000000|2025-01-03 05:10:00|7374.5|7371.5|7373.8|7370.8|7374.5|7371.5|7373|7370|0
1735881300000|2025-01-03 05:15:00|7373.1|7370.1|7371.6|7368.6|7373.1|7370.1|7371.6|7368.6|0
1735881600000|2025-01-03 05:20:00|7370.1|7367.1|7371.6|7368.6|7371.6|7368.6|7370.1|7367.1|0
1735881900000|2025-01-03 05:25:00|7371.7|7368.7|7373.1|7370.1|7373.1|7370.1|7371.6|7368.6|0
1735882200000|2025-01-03 05:30:00|7372.4|7369.4|7373.1|7370.1|7373.2|7370.2|7371.6|7368.6|0
1735882500000|2025-01-03 05:35:00|7373.2|7370.2|7373.2|7370.2|7374.6|7371.6|7371.7|7368.7|0
1735882800000|2025-01-03 05:40:00|7373.1|7370.1|7374.8|7371.8|7374.8|7371.8|7371.7|7368.7|0
1735883100000|2025-01-03 05:45:00|7376.2|7373.2|7376.3|7373.3|7376.3|7373.3|7376.2|7373.2|0
1735883400000|2025-01-03 05:50:00|7374.8|7371.8|7373.4|7370.4|7374.9|7371.9|7371.9|7368.9|0
1735883700000|2025-01-03 05:55:00|7372|7369|7374.9|7371.9|7376.4|7373.4|7371.9|7368.9|0
1735884000000|2025-01-03 06:00:00|7373.5|7370.5|7376.3|7373.3|7376.4|7373.4|7373.5|7370.5|0
1735884300000|2025-01-03 06:05:00|7374.9|7371.9|7374.9|7371.9|7374.9|7371.9|7374.8|7371.8|0
1735884600000|2025-01-03 06:10:00|7376.3|7373.3|7376.9|7373.9|7378.6|7375.6|7376.3|7373.3|0
1735884900000|2025-01-03 06:15:00|7376.8|7373.8|7375.4|7372.4|7376.8|7373.8|7372.4|7369.4|0
1735885200000|2025-01-03 06:20:00|7375.3|7372.3|7375.3|7372.3|7375.4|7372.4|7373.9|7370.9|0
1735885500000|2025-01-03 06:25:00|7375.4|7372.4|7374.6|7371.6|7376.8|7373.8|7374.6|7371.6|0
1735885800000|2025-01-03 06:30:00|7375.3|7372.3|7375.2|7372.2|7376.8|7373.8|7373.8|7370.8|0
1735886100000|2025-01-03 06:35:00|7376|7373|7371.2|7368.2|7376.7|7373.7|7371.2|7368.2|0
1735886400000|2025-01-03 06:40:00|7371.3|7368.3|7374.4|7371.4|7374.4|7371.4|7371.3|7368.3|0
1735886700000|2025-01-03 06:45:00|7373|7370|7369.9|7366.9|7373|7370|7369.9|7366.9|0
1735887000000|2025-01-03 06:50:00|7370.6|7367.6|7369.9|7366.9|7371.4|7368.4|7369.9|7366.9|0
1735887300000|2025-01-03 06:55:00|7370.7|7367.7|7367.7|7364.7|7371.4|7368.4|7367|7364|0
1735887600000|2025-01-03 07:00:00|7367|7364|7371.8|7369.8|7378.8|7376.8|7365.5|7362|199
1735887900000|2025-01-03 07:05:00|7371.5|7369.5|7368.8|7366.8|7371.5|7369.5|7367|7365|49
1735888200000|2025-01-03 07:10:00|7368.3|7366.3|7375|7373|7376|7374|7367|7365|70
1735888500000|2025-01-03 07:15:00|7375.3|7373.3|7377.8|7375.8|7378.3|7376.3|7373|7371|67
1735888800000|2025-01-03 07:20:00|7377.5|7375.5|7376.8|7374.8|7378.3|7376.3|7371.3|7369.3|58
1735889100000|2025-01-03 07:25:00|7377|7375|7383|7381|7383|7381|7376|7374|46
1735889400000|2025-01-03 07:30:00|7383.3|7381.3|7384.3|7382.3|7385.8|7383.8|7382.5|7380.5|46
1735889700000|2025-01-03 07:35:00|7384.5|7382.5|7380|7378|7384.5|7382.5|7378.8|7376.8|35
1735890000000|2025-01-03 07:40:00|7380.5|7378.5|7380.3|7378.3|7382.8|7380.8|7379.8|7377.8|33
1735890300000|2025-01-03 07:45:00|7380.5|7378.5|7381.3|7379.3|7382|7380|7377.8|7375.8|35
1735890600000|2025-01-03 07:50:00|7381.5|7379.5|7385.5|7383.5|7386.8|7384.8|7380.5|7378.5|64
1735890900000|2025-01-03 07:55:00|7385.8|7383.8|7380.8|7378.8|7387.3|7385.3|7377|7375|177
1735891200000|2025-01-03 08:00:00|7380.3|7379.3|7353.3|7352.3|7386.8|7385.8|7353|7352|2030
1735891500000|2025-01-03 08:05:00|7353.5|7352.5|7357.5|7356.5|7361.5|7360.5|7347.5|7346.5|935
1735891800000|2025-01-03 08:10:00|7359|7358|7356.3|7355.3|7360.5|7359.5|7352.3|7351.3|495
1735892100000|2025-01-03 08:15:00|7356.5|7355.5|7365.5|7364.5|7366.5|7365.5|7355|7354|510
1735892400000|2025-01-03 08:20:00|7365.8|7364.8|7352.5|7351.5|7365.8|7364.8|7351|7350|481
1735892700000|2025-01-03 08:25:00|7352.8|7351.8|7341.3|7340.3|7353.3|7352.3|7339.8|7338.8|561
1735893000000|2025-01-03 08:30:00|7341|7340|7329.3|7328.3|7342|7341|7323.3|7322.3|896
1735893300000|2025-01-03 08:35:00|7329.5|7328.5|7325|7324|7335.5|7334.5|7324.3|7323.3|668
1735893600000|2025-01-03 08:40:00|7324.8|7323.8|7331|7330|7335|7334|7322|7321|585
1735893900000|2025-01-03 08:45:00|7331.3|7330.3|7328|7327|7331.5|7330.5|7325.5|7324.5|390
1735894200000|2025-01-03 08:50:00|7329|7328|7329|7328|7334.8|7333.8|7323|7322|272
1735894500000|2025-01-03 08:55:00|7328.8|7327.8|7322.5|7321.5|7328.8|7327.8|7320.3|7319.3|368
1735894800000|2025-01-03 09:00:00|7321.3|7320.3|7333.5|7332.5|7334.3|7333.3|7319.3|7318.3|347
1735895100000|2025-01-03 09:05:00|7333.3|7332.3|7332.8|7331.8|7337.3|7336.3|7331.3|7330.3|295
1735895400000|2025-01-03 09:10:00|7333|7332|7340.8|7339.8|7342.5|7341.5|7330|7329|250
1735895700000|2025-01-03 09:15:00|7341|7340|7342.5|7341.5|7345.5|7344.5|7338.8|7337.8|228
1735896000000|2025-01-03 09:20:00|7342.3|7341.3|7350|7349|7350|7349|7341.5|7340.5|320
1735896300000|2025-01-03 09:25:00|7349.8|7348.8|7347.3|7346.3|7350|7349|7346.5|7345.5|207
1735896600000|2025-01-03 09:30:00|7347.5|7346.5|7347|7346|7349.5|7348.5|7342.3|7341.3|193
1735896900000|2025-01-03 09:35:00|7346.8|7345.8|7345|7344|7347.5|7346.5|7343.3|7342.3|152
1735897200000|2025-01-03 09:40:00|7345.3|7344.3|7348|7347|7349.3|7348.3|7344|7343|376
1735897500000|2025-01-03 09:45:00|7347.8|7346.8|7345.3|7344.3|7349|7348|7344.5|7343.5|117
1735897800000|2025-01-03 09:50:00|7344.8|7343.8|7342.8|7341.8|7346|7345|7341|7340|103
1735898100000|2025-01-03 09:55:00|7343|7342|7343.5|7342.5|7345.5|7344.5|7341.5|7340.5|100
1735898400000|2025-01-03 10:00:00|7343.3|7342.3|7335.8|7334.8|7344.5|7343.5|7332.8|7331.8|301
1735898700000|2025-01-03 10:05:00|7336|7335|7334.5|7333.5|7337.5|7336.5|7332.5|7331.5|214
1735899000000|2025-01-03 10:10:00|7334.3|7333.3|7332.5|7331.5|7335|7334|7329.5|7328.5|155
1735899300000|2025-01-03 10:15:00|7332.8|7331.8|7331.5|7330.5|7333.5|7332.5|7330.8|7329.8|117
1735899600000|2025-01-03 10:20:00|7331.3|7330.3|7326.5|7325.5|7331.3|7330.3|7323|7322|191
1735899900000|2025-01-03 10:25:00|7326.3|7325.3|7329|7328|7329.5|7328.5|7323|7322|173
1735900200000|2025-01-03 10:30:00|7328.5|7327.5|7330|7329|7331.5|7330.5|7324.5|7323.5|157
1735900500000|2025-01-03 10:35:00|7330.3|7329.3|7330.3|7329.3|7335.3|7334.3|7329.3|7328.3|258
1735900800000|2025-01-03 10:40:00|7330|7329|7330|7329|7332.3|7331.3|7328.5|7327.5|103
1735901100000|2025-01-03 10:45:00|7329.8|7328.8|7326.8|7325.8|7330.5|7329.5|7326|7325|148
1735901400000|2025-01-03 10:50:00|7326.5|7325.5|7316.3|7315.3|7326.5|7325.5|7316|7315|332
1735901700000|2025-01-03 10:55:00|7316|7315|7319.3|7318.3|7320.8|7319.8|7316|7315|200
1735902000000|2025-01-03 11:00:00|7319.8|7318.8|7327.5|7326.5|7327.5|7326.5|7319.8|7318.8|265
1735902300000|2025-01-03 11:05:00|7327.8|7326.8|7328.3|7327.3|7328.5|7327.5|7324.5|7323.5|182
1735902600000|2025-01-03 11:10:00|7328|7327|7334|7333|7334.3|7333.3|7326.5|7325.5|98
1735902900000|2025-01-03 11:15:00|7333.8|7332.8|7330.3|7329.3|7333.8|7332.8|7330.3|7329.3|173
1735903200000|2025-01-03 11:20:00|7330|7329|7333.5|7332.5|7333.8|7332.8|7326.3|7325.3|163
1735903500000|2025-01-03 11:25:00|7333.3|7332.3|7341|7340|7341.3|7340.3|7332.5|7331.5|133
1735903800000|2025-01-03 11:30:00|7340.8|7339.8|7335.5|7334.5|7341.3|7340.3|7334|7333|145
1735904100000|2025-01-03 11:35:00|7335.3|7334.3|7339.3|7338.3|7339.5|7338.5|7335.3|7334.3|97
1735904400000|2025-01-03 11:40:00|7339.5|7338.5|7339.3|7338.3|7340.5|7339.5|7336.8|7335.8|100
1735904700000|2025-01-03 11:45:00|7339.5|7338.5|7340.5|7339.5|7343.3|7342.3|7339.5|7338.5|122
1735905000000|2025-01-03 11:50:00|7340.3|7339.3|7339.5|7338.5|7340.5|7339.5|7337.5|7336.5|86
1735905300000|2025-01-03 11:55:00|7339.3|7338.3|7338.8|7337.8|7340|7339|7336.8|7335.8|67
1735905600000|2025-01-03 12:00:00|7338.5|7337.5|7336.5|7335.5|7341.8|7340.8|7336.5|7335.5|132
1735905900000|2025-01-03 12:05:00|7336.3|7335.3|7337|7336|7338.5|7337.5|7335.5|7334.5|77
1735906200000|2025-01-03 12:10:00|7336.8|7335.8|7333.3|7332.3|7337.5|7336.5|7332.5|7331.5|80
1735906500000|2025-01-03 12:15:00|7333.5|7332.5|7328.5|7327.5|7336.5|7335.5|7328.5|7327.5|172
1735906800000|2025-01-03 12:20:00|7328.8|7327.8|7336|7335|7339.3|7338.3|7328.8|7327.8|132
1735907100000|2025-01-03 12:25:00|7335.8|7334.8|7333.5|7332.5|7335.8|7334.8|7330.3|7329.3|99
1735907400000|2025-01-03 12:30:00|7333.8|7332.8|7328|7327|7334.3|7333.3|7328|7327|99
1735907700000|2025-01-03 12:35:00|7327.8|7326.8|7331|7330|7334.8|7333.8|7327.5|7326.5|150
1735908000000|2025-01-03 12:40:00|7330.8|7329.8|7328.5|7327.5|7330.8|7329.8|7327.3|7326.3|111
1735908300000|2025-01-03 12:45:00|7328.3|7327.3|7328.5|7327.5|7329.3|7328.3|7325|7324|163
1735908600000|2025-01-03 12:50:00|7328.3|7327.3|7331|7330|7332.8|7331.8|7328|7327|104
1735908900000|2025-01-03 12:55:00|7330.8|7329.8|7331.5|7330.5|7333.5|7332.5|7330.8|7329.8|89
1735909200000|2025-01-03 13:00:00|7331.8|7330.8|7328.5|7327.5|7333|7332|7326.5|7325.5|231
1735909500000|2025-01-03 13:05:00|7328.3|7327.3|7330.5|7329.5|7335|7334|7326.8|7325.8|175
1735909800000|2025-01-03 13:10:00|7330.8|7329.8|7327.5|7326.5|7331.3|7330.3|7326.3|7325.3|181
1735910100000|2025-01-03 13:15:00|7327.3|7326.3|7323.3|7322.3|7328.3|7327.3|7323|7322|244
1735910400000|2025-01-03 13:20:00|7323|7322|7317|7316|7324.5|7323.5|7316.8|7315.8|204
1735910700000|2025-01-03 13:25:00|7317.3|7316.3|7321.8|7320.8|7321.8|7320.8|7313.5|7312.5|3541
1735911000000|2025-01-03 13:30:00|7322|7321|7319.5|7318.5|7323.8|7322.8|7319.3|7318.3|311
1735911300000|2025-01-03 13:35:00|7319.3|7318.3|7316.3|7315.3|7320.8|7319.8|7316|7315|233
1735911600000|2025-01-03 13:40:00|7315.8|7314.8|7316.3|7315.3|7318.8|7317.8|7315|7314|281
1735911900000|2025-01-03 13:45:00|7316|7315|7305.5|7304.5|7316.5|7315.5|7304.8|7303.8|521
1735912200000|2025-01-03 13:50:00|7305.3|7304.3|7308.8|7307.8|7309.3|7308.3|7299.5|7298.5|474
1735912500000|2025-01-03 13:55:00|7309|7308|7307.5|7306.5|7313|7312|7305|7304|432
1735912800000|2025-01-03 14:00:00|7310|7309|7306|7305|7310|7309|7305.3|7304.3|461
1735913100000|2025-01-03 14:05:00|7305.8|7304.8|7309.3|7308.3|7311.5|7310.5|7304.3|7303.3|313
1735913400000|2025-01-03 14:10:00|7309|7308|7309.8|7308.8|7311.5|7310.5|7305.5|7304.5|197
1735913700000|2025-01-03 14:15:00|7309.5|7308.5|7307.8|7306.8|7313.5|7312.5|7307.5|7306.5|178
1735914000000|2025-01-03 14:20:00|7307.5|7306.5|7312|7311|7312.3|7311.3|7306|7305|200
1735914300000|2025-01-03 14:25:00|7311.8|7310.8|7319.3|7318.3|7319.5|7318.5|7311|7310|216
1735914600000|2025-01-03 14:30:00|7319|7318|7315.3|7314.3|7320|7319|7313|7312|487
1735914900000|2025-01-03 14:35:00|7315|7314|7310.8|7309.8|7315.8|7314.8|7306.5|7305.5|320
1735915200000|2025-01-03 14:40:00|7311|7310|7307.3|7306.3|7311.3|7310.3|7305.3|7304.3|305
1735915500000|2025-01-03 14:45:00|7307|7306|7291|7290|7307.3|7306.3|7291|7290|639
1735915800000|2025-01-03 14:50:00|7290.8|7289.8|7285.3|7284.3|7291.8|7290.8|7282.8|7281.8|994
1735916100000|2025-01-03 14:55:00|7285|7284|7292.3|7291.3|7293.3|7292.3|7283|7282|587
1735916400000|2025-01-03 15:00:00|7292.5|7291.5|7289|7288|7296|7295|7281.8|7280.8|810
1735916700000|2025-01-03 15:05:00|7288.8|7287.8|7291.5|7290.5|7297|7296|7287.8|7286.8|492
1735917000000|2025-01-03 15:10:00|7291.8|7290.8|7284.8|7283.8|7294|7293|7281.5|7280.5|419
1735917300000|2025-01-03 15:15:00|7285|7284|7278|7277|7286|7285|7272.5|7271.5|392
1735917600000|2025-01-03 15:20:00|7278.8|7277.8|7285|7284|7286.5|7285.5|7267.8|7266.8|461
1735917900000|2025-01-03 15:25:00|7285.3|7284.3|7284.5|7283.5|7286.5|7285.5|7280.8|7279.8|326
1735918200000|2025-01-03 15:30:00|7284.3|7283.3|7285|7284|7287|7286|7281.5|7280.5|2289
1735918500000|2025-01-03 15:35:00|7284.8|7283.8|7288.5|7287.5|7291|7290|7282.3|7281.3|423
1735918800000|2025-01-03 15:40:00|7288.3|7287.3|7288.8|7287.8|7291|7290|7285.5|7284.5|510
1735919100000|2025-01-03 15:45:00|7289|7288|7291.8|7290.8|7293.8|7292.8|7287.8|7286.8|567
1735919400000|2025-01-03 15:50:00|7292|7291|7284|7283|7292.5|7291.5|7282|7281|494
1735919700000|2025-01-03 15:55:00|7284.3|7283.3|7286|7285|7289.3|7288.3|7283|7282|447
1735920000000|2025-01-03 16:00:00|7286.3|7285.3|7279.5|7278.5|7288.5|7287.5|7278.5|7277.5|572
1735920300000|2025-01-03 16:05:00|7279.8|7278.8|7272.8|7271.8|7282.5|7281.5|7272|7271|687
1735920600000|2025-01-03 16:10:00|7273|7272|7274|7273|7274.5|7273.5|7268.8|7267.8|476
1735920900000|2025-01-03 16:15:00|7274.3|7273.3|7274.8|7273.8|7276.8|7275.8|7272|7271|743
1735921200000|2025-01-03 16:20:00|7274.5|7273.5|7273.3|7272.3|7276.3|7275.3|7272|7271|967
1735921500000|2025-01-03 16:25:00|7273|7272|7275.8|7274.8|7275.8|7274.8|7271.3|7270.3|1386
1735921800000|2025-01-03 16:30:00|7276.3|7274.3|7282.3|7280.3|7282.5|7280.5|7273.3|7271.3|2669
1735922100000|2025-01-03 16:35:00|7281.3|7279.3|7279.5|7277.5|7282|7280|7274.5|7272.5|1670
1735922400000|2025-01-03 16:40:00|7279.3|7277.3|7281|7279|7284.5|7282.5|7277.8|7275.8|390
1735922700000|2025-01-03 16:45:00|7280.8|7278.8|7283.5|7281.5|7284.8|7282.8|7279.8|7277.8|182
1735923000000|2025-01-03 16:50:00|7283.8|7281.8|7278|7276|7283.8|7281.8|7277.8|7275.8|261
1735923300000|2025-01-03 16:55:00|7277.8|7275.8|7272.8|7270.8|7279|7277|7272.3|7270.3|205
1735923600000|2025-01-03 17:00:00|7273|7271|7273.8|7271.8|7275|7273|7270.5|7268.5|189
1735923900000|2025-01-03 17:05:00|7274|7272|7276.5|7274.5|7278.3|7276.3|7274|7272|118
1735924200000|2025-01-03 17:10:00|7276.3|7274.3|7274.5|7272.5|7279.3|7277.3|7274|7272|152
1735924500000|2025-01-03 17:15:00|7274.8|7272.8|7273.5|7271.5|7277.3|7275.3|7273.3|7271.3|126
1735924800000|2025-01-03 17:20:00|7273.3|7271.3|7275.5|7273.5|7275.8|7273.8|7272.3|7270.3|101
1735925100000|2025-01-03 17:25:00|7275.8|7273.8|7272.5|7270.5|7277|7275|7272.5|7270.5|145
1735925400000|2025-01-03 17:30:00|7272.8|7270.8|7274|7272|7274.5|7272.5|7270.3|7268.3|87
1735925700000|2025-01-03 17:35:00|7273.8|7271.8|7273.5|7271.5|7274.3|7272.3|7272.3|7270.3|76
1735926000000|2025-01-03 17:40:00|7273.8|7271.8|7273.3|7271.3|7275.3|7273.3|7273|7271|43
1735926300000|2025-01-03 17:45:00|7273.5|7271.5|7274|7272|7274.5|7272.5|7271.5|7269.5|87
1735926600000|2025-01-03 17:50:00|7273.8|7271.8|7273.8|7271.8|7276|7274|7273.5|7271.5|61
1735926900000|2025-01-03 17:55:00|7273.3|7271.3|7275.5|7273.5|7276.3|7274.3|7273.3|7271.3|84
1735927200000|2025-01-03 18:00:00|7275.8|7273.8|7275.3|7273.3|7276.8|7274.8|7271.3|7269.3|113
1735927500000|2025-01-03 18:05:00|7275.5|7273.5|7275.3|7273.3|7276.8|7274.8|7274.8|7272.8|64
1735927800000|2025-01-03 18:10:00|7275.5|7273.5|7276.3|7274.3|7277.5|7275.5|7274.8|7272.8|91
1735928100000|2025-01-03 18:15:00|7276|7274|7277.5|7275.5|7277.8|7275.8|7275.5|7273.5|67
1735928400000|2025-01-03 18:20:00|7277.8|7275.8|7276.5|7274.5|7279.3|7277.3|7276|7274|45
1735928700000|2025-01-03 18:25:00|7276.8|7274.8|7282.8|7280.8|7283.5|7281.5|7276.5|7274.5|87
1735929000000|2025-01-03 18:30:00|7283|7281|7283|7281|7286|7284|7282.5|7280.5|86
1735929300000|2025-01-03 18:35:00|7282.8|7280.8|7284.8|7282.8|7285|7283|7282.8|7280.8|42
1735929600000|2025-01-03 18:40:00|7284.5|7282.5|7280.8|7278.8|7284.8|7282.8|7280.8|7278.8|51
1735929900000|2025-01-03 18:45:00|7281|7279|7283|7281|7284|7282|7281|7279|51
1735930200000|2025-01-03 18:50:00|7282.8|7280.8|7280.5|7278.5|7283.3|7281.3|7279.5|7277.5|56
1735930500000|2025-01-03 18:55:00|7280.8|7278.8|7280|7278|7282|7280|7280|7278|78
1735930800000|2025-01-03 19:00:00|7279.8|7277.8|7280|7278|7281.5|7279.5|7279.3|7277.3|68
1735931100000|2025-01-03 19:05:00|7280.3|7278.3|7280.8|7278.8|7281.3|7279.3|7279.5|7277.5|56
1735931400000|2025-01-03 19:10:00|7281|7279|7281.3|7279.3|7282|7280|7279.3|7277.3|72
1735931700000|2025-01-03 19:15:00|7281.5|7279.5|7283.3|7281.3|7283.3|7281.3|7280.3|7278.3|49
1735932000000|2025-01-03 19:20:00|7282.5|7280.5|7279.8|7277.8|7282.8|7280.8|7279.8|7277.8|88
1735932300000|2025-01-03 19:25:00|7280|7278|7280.3|7278.3|7280.5|7278.5|7278.8|7276.8|65
1735932600000|2025-01-03 19:30:00|7280|7278|7283|7281|7283.8|7281.8|7279.8|7277.8|42
1735932900000|2025-01-03 19:35:00|7283.3|7281.3|7284.8|7282.8|7285.3|7283.3|7282.8|7280.8|46
1735933200000|2025-01-03 19:40:00|7284|7282|7282.8|7280.8|7284.3|7282.3|7282.5|7280.5|68
1735933500000|2025-01-03 19:45:00|7282.3|7280.3|7282.3|7280.3|7283.3|7281.3|7281.3|7279.3|49
1735933800000|2025-01-03 19:50:00|7282|7280|7279.5|7277.5|7282|7280|7278|7276|84
1735934100000|2025-01-03 19:55:00|7279.8|7277.8|7279.8|7277.8|7280.3|7278.3|7278.8|7276.8|55
1735934400000|2025-01-03 20:00:00|7279.3|7277.3|7277.5|7275.5|7279.3|7277.3|7275.8|7273.8|62
1735934700000|2025-01-03 20:05:00|7277.3|7275.3|7278.5|7276.5|7279.8|7277.8|7276.8|7274.8|68
1735935000000|2025-01-03 20:10:00|7278.3|7276.3|7279|7277|7279.8|7277.8|7278|7276|37
1735935300000|2025-01-03 20:15:00|7279.3|7277.3|7278.5|7276.5|7279.8|7277.8|7278|7276|47
1735935600000|2025-01-03 20:20:00|7278.3|7276.3|7278.8|7276.8|7280|7278|7277|7275|57
1735935900000|2025-01-03 20:25:00|7278.5|7276.5|7279.3|7277.3|7280.3|7278.3|7278|7276|59
1735936200000|2025-01-03 20:30:00|7279|7277|7279.3|7277.3|7279.3|7277.3|7275.8|7273.8|120
1735936500000|2025-01-03 20:35:00|7279|7277|7280.8|7278.8|7282.8|7280.8|7278.8|7276.8|117
1735936800000|2025-01-03 20:40:00|7280.3|7278.3|7280|7278|7281.8|7279.8|7279.8|7277.8|67
1735937100000|2025-01-03 20:45:00|7280.3|7278.3|7278.3|7276.3|7280.8|7278.8|7277|7275|110
1735937400000|2025-01-03 20:50:00|7278|7276|7278.5|7276.5|7279.8|7277.8|7275.3|7273.3|186
1735937700000|2025-01-03 20:55:00|7278.8|7276.8|7285|7283|7285|7283|7278.8|7276.8|215
1735938000000|2025-01-03 21:00:00|7284.9|7280.9|7280.7|7276.7|7284.9|7280.9|7279.2|7275.2|0
1735938300000|2025-01-03 21:05:00|7280.4|7276.4|7281.6|7277.6|7282|7278|7279.9|7275.9|0
1735938600000|2025-01-03 21:10:00|7281.9|7277.9|7280.1|7276.1|7281.9|7277.9|7279.9|7275.9|0
1735938900000|2025-01-03 21:15:00|7279.3|7275.3|7278|7274|7280.7|7276.7|7278|7274|0
1735939200000|2025-01-03 21:20:00|7278.2|7274.2|7278.9|7274.9|7279.2|7275.2|7278|7274|0
1735939500000|2025-01-03 21:25:00|7278.8|7274.8|7278.9|7274.9|7279.4|7275.4|7278.5|7274.5|0
1735939800000|2025-01-03 21:30:00|7278.8|7274.8|7279.4|7275.4|7279.4|7275.4|7278|7274|0
1735940100000|2025-01-03 21:35:00|7279.7|7275.7|7279.7|7275.7|7280.2|7276.2|7278.9|7274.9|0
1735940400000|2025-01-03 21:40:00|7279.4|7275.4|7279.4|7275.4|7280|7276|7278.9|7274.9|0
1735940700000|2025-01-03 21:45:00|7279.2|7275.2|7279|7275|7279.3|7275.3|7277.5|7273.5|0
1735941000000|2025-01-03 21:50:00|7278.9|7274.9|7278.7|7274.7|7279.4|7275.4|7278.4|7274.4|0
1735941300000|2025-01-03 21:55:00|7278.6|7274.6|7279.4|7275.4|7279.7|7275.7|7278.4|7274.4|0
1736118000000|2025-01-05 23:00:00|7284.6|7280.6|7285.1|7281.1|7286.2|7282.2|7283.4|7279.4|0
1736118300000|2025-01-05 23:05:00|7285.3|7281.3|7284.4|7280.4|7285.7|7281.7|7283.4|7279.4|0
1736118600000|2025-01-05 23:10:00|7284.3|7280.3|7287.6|7283.6|7288|7284|7284.1|7280.1|0
1736118900000|2025-01-05 23:15:00|7287.4|7283.4|7285.2|7281.2|7288.2|7284.2|7285.1|7281.1|0
1736119200000|2025-01-05 23:20:00|7285.5|7281.5|7285.7|7281.7|7286|7282|7285.2|7281.2|0
1736119500000|2025-01-05 23:25:00|7285.8|7281.8|7285.4|7281.4|7286.9|7282.9|7285.4|7281.4|0
1736119800000|2025-01-05 23:30:00|7285.6|7281.6|7282.1|7278.1|7286.3|7282.3|7282.1|7278.1|0
1736120100000|2025-01-05 23:35:00|7282.3|7278.3|7284.7|7280.7|7284.8|7280.8|7282.1|7278.1|0
1736120400000|2025-01-05 23:40:00|7284.8|7280.8|7286.4|7282.4|7287.6|7283.6|7284.5|7280.5|0
1736120700000|2025-01-05 23:45:00|7286.5|7282.5|7286.8|7282.8|7287.7|7283.7|7285.6|7281.6|0
1736121000000|2025-01-05 23:50:00|7287.1|7283.1|7286.5|7282.5|7287.7|7283.7|7286.5|7282.5|0
1736121300000|2025-01-05 23:55:00|7286.4|7282.4|7286.8|7282.8|7287|7283|7285.3|7281.3|0
1736121600000|2025-01-06 00:00:00|7286.9|7282.9|7287.7|7283.7|7288.8|7284.8|7286.9|7282.9|0
1736121900000|2025-01-06 00:05:00|7288|7284|7288.3|7284.3|7289.1|7285.1|7287.7|7283.7|0
1736122200000|2025-01-06 00:10:00|7288.5|7284.5|7285.8|7281.8|7288.5|7284.5|7283.8|7279.8|0
1736122500000|2025-01-06 00:15:00|7285.9|7281.9|7287.7|7284.7|7287.8|7284.8|7282.5|7278.5|0
1736122800000|2025-01-06 00:20:00|7286.3|7283.3|7289.2|7286.2|7290.6|7287.6|7286.2|7283.2|0
1736123100000|2025-01-06 00:25:00|7289.9|7286.9|7289.9|7286.9|7290.6|7287.6|7289.1|7286.1|0
1736123400000|2025-01-06 00:30:00|7289.1|7286.1|7285.5|7282.5|7290.6|7287.6|7284.7|7281.7|0
1736123700000|2025-01-06 00:35:00|7284.8|7281.8|7283.3|7280.3|7284.8|7281.8|7281.9|7278.9|0
1736124000000|2025-01-06 00:40:00|7284|7281|7282.5|7279.5|7284.7|7281.7|7280.4|7277.4|0
1736124300000|2025-01-06 00:45:00|7283.3|7280.3|7286.2|7283.2|7287.7|7284.7|7283.3|7280.3|0
1736124600000|2025-01-06 00:50:00|7287|7284|7285.6|7282.6|7287|7284|7284.8|7281.8|0
1736124900000|2025-01-06 00:55:00|7285.5|7282.5|7285.5|7282.5|7286.3|7283.3|7283.3|7280.3|0
1736125200000|2025-01-06 01:00:00|7284.8|7281.8|7284.8|7281.8|7284.8|7281.8|7280.5|7277.5|0
1736125500000|2025-01-06 01:05:00|7284.9|7281.9|7284|7281|7284.9|7281.9|7283.3|7280.3|0
1736125800000|2025-01-06 01:10:00|7284.7|7281.7|7287.6|7284.6|7287.7|7284.7|7284|7281|0
1736126100000|2025-01-06 01:15:00|7287.7|7284.7|7286.2|7283.2|7289.2|7286.2|7286.2|7283.2|0
1736126400000|2025-01-06 01:20:00|7285.5|7282.5|7287.6|7284.6|7287.7|7284.7|7284.7|7281.7|0
1736126700000|2025-01-06 01:25:00|7286.2|7283.2|7286.2|7283.2|7286.9|7283.9|7285.5|7282.5|0
1736127000000|2025-01-06 01:30:00|7286.9|7283.9|7287.6|7284.6|7289.1|7286.1|7286.2|7283.2|0
1736127300000|2025-01-06 01:35:00|7286.8|7283.8|7287.5|7284.5|7287.6|7284.6|7286|7283|0
1736127600000|2025-01-06 01:40:00|7288.3|7285.3|7287.5|7284.5|7289|7286|7287.5|7284.5|0
1736127900000|2025-01-06 01:45:00|7287.6|7284.6|7287.5|7284.5|7290.5|7287.5|7287.5|7284.5|0
1736128200000|2025-01-06 01:50:00|7288.2|7285.2|7287.5|7284.5|7289|7286|7287.5|7284.5|0
1736128500000|2025-01-06 01:55:00|7287.6|7284.6|7289|7286|7290.5|7287.5|7287.5|7284.5|0
1736128800000|2025-01-06 02:00:00|7288.3|7285.3|7286|7283|7288.3|7285.3|7286|7283|0
1736129100000|2025-01-06 02:05:00|7287.5|7284.5|7289|7286|7290.5|7287.5|7286|7283|0
1736129400000|2025-01-06 02:10:00|7290.5|7287.5|7292|7289|7292.1|7289.1|7290.5|7287.5|0
1736129700000|2025-01-06 02:15:00|7292.1|7289.1|7292.1|7289.1|7292.1|7289.1|7292|7289|0
1736130000000|2025-01-06 02:20:00|7291.4|7288.4|7292|7289|7292.8|7289.8|7290.6|7287.6|0
1736130300000|2025-01-06 02:25:00|7289.1|7286.1|7289|7286|7289.1|7286.1|7287.6|7284.6|0
1736130600000|2025-01-06 02:30:00|7288.3|7285.3|7290.5|7287.5|7291.2|7288.2|7287.5|7284.5|0
1736130900000|2025-01-06 02:35:00|7290.4|7287.4|7292|7289|7292|7289|7289.7|7286.7|0
1736131200000|2025-01-06 02:40:00|7291.9|7288.9|7290.4|7287.4|7292|7289|7290.4|7287.4|0
1736131500000|2025-01-06 02:45:00|7290.5|7287.5|7293.4|7290.4|7293.4|7290.4|7290.5|7287.5|0
1736131800000|2025-01-06 02:50:00|7293.3|7290.3|7293.4|7290.4|7294.8|7291.8|7291.9|7288.9|0
1736132100000|2025-01-06 02:55:00|7292.7|7289.7|7294.1|7291.1|7294.8|7291.8|7292.7|7289.7|0
1736132400000|2025-01-06 03:00:00|7294.8|7291.8|7296.2|7293.2|7296.3|7293.3|7294.1|7291.1|0
1736132700000|2025-01-06 03:05:00|7297|7294|7296.2|7293.2|7297.7|7294.7|7296.2|7293.2|0
1736133000000|2025-01-06 03:10:00|7297.6|7294.6|7299.1|7296.1|7299.1|7296.1|7297.6|7294.6|0
1736133300000|2025-01-06 03:15:00|7298.3|7295.3|7297.6|7294.6|7299.1|7296.1|7297.6|7294.6|0
1736133600000|2025-01-06 03:20:00|7298.3|7295.3|7299|7296|7299.8|7296.8|7297.6|7294.6|0
1736133900000|2025-01-06 03:25:00|7297.5|7294.5|7298.3|7295.3|7299|7296|7297.5|7294.5|0
1736134200000|2025-01-06 03:30:00|7299|7296|7297.6|7294.6|7299.1|7296.1|7297.5|7294.5|0
1736134500000|2025-01-06 03:35:00|7298.3|7295.3|7298.9|7295.9|7299.1|7296.1|7297.4|7294.4|0
1736134800000|2025-01-06 03:40:00|7297.4|7294.4|7298.1|7295.1|7298.2|7295.2|7297.4|7294.4|0
1736135100000|2025-01-06 03:45:00|7297.4|7294.4|7296.6|7293.6|7297.4|7294.4|7295.9|7292.9|0
1736135400000|2025-01-06 03:50:00|7297.3|7294.3|7297.3|7294.3|7298.7|7295.7|7297.3|7294.3|0
1736135700000|2025-01-06 03:55:00|7296.5|7293.5|7297.3|7294.3|7297.3|7294.3|7296.5|7293.5|0
1736136000000|2025-01-06 04:00:00|7298|7295|7297.2|7294.2|7298.7|7295.7|7297.2|7294.2|0
1736136300000|2025-01-06 04:05:00|7297.3|7294.3|7295.8|7292.8|7297.3|7294.3|7295.8|7292.8|0
1736136600000|2025-01-06 04:10:00|7295.7|7292.7|7294.1|7291.1|7295.7|7292.7|7294.1|7291.1|0
1736136900000|2025-01-06 04:15:00|7294|7291|7294.1|7291.1|7295.5|7292.5|7294|7291|0
1736137200000|2025-01-06 04:20:00|7295.5|7292.5|7298.4|7295.4|7298.4|7295.4|7295.5|7292.5|0
1736137500000|2025-01-06 04:25:00|7299.2|7296.2|7301.4|7298.4|7301.4|7298.4|7298.4|7295.4|0
1736137800000|2025-01-06 04:30:00|7302.8|7299.8|7302.9|7299.9|7302.9|7299.9|7302.8|7299.8|0
1736138400000|2025-01-06 04:40:00|7301.4|7298.4|7301.4|7298.4|7301.4|7298.4|7300|7297|0
1736138700000|2025-01-06 04:45:00|7302.9|7299.9|7302.7|7299.7|7302.9|7299.9|7302.7|7299.7|0
1736139000000|2025-01-06 04:50:00|7301.3|7298.3|7301.5|7298.5|7301.5|7298.5|7301.3|7298.3|0
1736139300000|2025-01-06 04:55:00|7302.9|7299.9|7303.6|7300.6|7304|7301|7302.4|7299.4|0
1736139600000|2025-01-06 05:00:00|7303.3|7300.3|7304.2|7301.2|7304.6|7301.6|7302.9|7299.9|0
1736139900000|2025-01-06 05:05:00|7304.1|7301.1|7305.3|7302.3|7305.3|7302.3|7303.8|7300.8|0
1736140200000|2025-01-06 05:10:00|7305.2|7302.2|7306.5|7303.5|7306.7|7303.7|7305|7302|0
1736140500000|2025-01-06 05:15:00|7306.9|7303.9|7303.6|7300.6|7306.9|7303.9|7302|7299|0
1736140800000|2025-01-06 05:20:00|7302.8|7299.8|7303.8|7300.8|7304.4|7301.4|7302.6|7299.6|0
1736141100000|2025-01-06 05:25:00|7302.4|7299.4|7303.8|7300.8|7303.8|7300.8|7302.3|7299.3|0
1736141400000|2025-01-06 05:30:00|7300.8|7297.8|7302.9|7299.9|7303.8|7300.8|7300.8|7297.8|0
1736141700000|2025-01-06 05:35:00|7303.7|7300.7|7302.2|7299.2|7303.7|7300.7|7302.2|7299.2|0
1736142000000|2025-01-06 05:40:00|7302.9|7299.9|7302.1|7299.1|7303.7|7300.7|7302.1|7299.1|0
1736142300000|2025-01-06 05:45:00|7300.7|7297.7|7302.1|7299.1|7302.1|7299.1|7300.6|7297.6|0
1736142600000|2025-01-06 05:50:00|7303.5|7300.5|7304.9|7301.9|7304.9|7301.9|7302.8|7299.8|0
1736143200000|2025-01-06 06:00:00|7306.4|7303.4|7306.2|7303.2|7307.7|7304.7|7306.2|7303.2|0
1736143500000|2025-01-06 06:05:00|7307.7|7304.7|7304.7|7301.7|7307.7|7304.7|7304.7|7301.7|0
1736143800000|2025-01-06 06:10:00|7305.4|7302.4|7305.4|7302.4|7306.1|7303.1|7304.7|7301.7|0
1736144100000|2025-01-06 06:15:00|7306.1|7303.1|7307.5|7304.5|7307.6|7304.6|7306.1|7303.1|0
1736144400000|2025-01-06 06:20:00|7307.4|7304.4|7307.4|7304.4|7307.4|7304.4|7306.7|7303.7|0
1736144700000|2025-01-06 06:25:00|7308.9|7305.9|7308.6|7305.6|7308.9|7305.9|7306.6|7303.6|0
1736145000000|2025-01-06 06:30:00|7308.7|7305.7|7309.9|7306.9|7310|7307|7308.5|7305.5|0
1736145300000|2025-01-06 06:35:00|7309.7|7306.7|7309.7|7306.7|7311.2|7308.2|7309.7|7306.7|0
1736145600000|2025-01-06 06:40:00|7309|7306|7309.2|7306.2|7309.7|7306.7|7306.3|7303.3|0
1736145900000|2025-01-06 06:45:00|7309.3|7306.3|7306.1|7303.1|7309.3|7306.3|7306.1|7303.1|0
1736146200000|2025-01-06 06:50:00|7304.7|7301.7|7301.2|7298.2|7304.7|7301.7|7301.2|7298.2|0
1736146500000|2025-01-06 06:55:00|7301.3|7298.3|7306.3|7303.3|7306.3|7303.3|7301.2|7298.2|0
1736146800000|2025-01-06 07:00:00|7306.2|7303.2|7307.7|7305.7|7315|7313|7302|7300|525
1736147100000|2025-01-06 07:05:00|7308|7306|7305.2|7303.2|7312|7310|7302.7|7300.7|169
1736147400000|2025-01-06 07:10:00|7305.5|7303.5|7307|7305|7307.5|7305.5|7301.5|7299.5|104
1736147700000|2025-01-06 07:15:00|7307.2|7305.2|7308.7|7306.7|7310.5|7308.5|7307|7305|103
1736148000000|2025-01-06 07:20:00|7308.5|7306.5|7317.7|7315.7|7320.2|7318.2|7308.2|7306.2|133
1736148300000|2025-01-06 07:25:00|7318.5|7316.5|7325|7323|7325.5|7323.5|7318.5|7316.5|137
1736148600000|2025-01-06 07:30:00|7324.7|7322.7|7327.2|7325.2|7327.2|7325.2|7321.7|7319.7|123
1736148900000|2025-01-06 07:35:00|7327.5|7325.5|7326.5|7324.5|7335.5|7333.5|7324|7322|275
1736149200000|2025-01-06 07:40:00|7326|7324|7332.7|7330.7|7335.2|7333.2|7325.5|7323.5|226
1736149500000|2025-01-06 07:45:00|7333|7331|7335|7333|7336.5|7334.5|7327.5|7325.5|181
1736149800000|2025-01-06 07:50:00|7335.2|7333.2|7334.7|7332.7|7336.5|7334.5|7332.7|7330.7|249
1736150100000|2025-01-06 07:55:00|7334.5|7332.5|7323.5|7321.5|7336.5|7334.5|7323.5|7321.5|594
1736150400000|2025-01-06 08:00:00|7323.7|7321.7|7329|7328|7330.5|7329.5|7307.5|7306.5|2352
1736150700000|2025-01-06 08:05:00|7328.7|7327.7|7324.2|7323.2|7332.2|7331.2|7317.7|7316.7|985
1736151000000|2025-01-06 08:10:00|7324.5|7323.5|7334.2|7333.2|7334.2|7333.2|7323.7|7322.7|496
1736151300000|2025-01-06 08:15:00|7334.5|7333.5|7320.5|7319.5|7338.7|7337.7|7317.2|7316.2|659
1736151600000|2025-01-06 08:20:00|7320.7|7319.7|7314.5|7313.5|7325.7|7324.7|7314.5|7313.5|547
1736151900000|2025-01-06 08:25:00|7314.2|7313.2|7316|7315|7318.2|7317.2|7308.7|7307.7|614
1736152200000|2025-01-06 08:30:00|7316.2|7315.2|7316.5|7315.5|7321.5|7320.5|7312|7311|680
1736152500000|2025-01-06 08:35:00|7317.7|7316.7|7306.5|7305.5|7318|7317|7305.7|7304.7|509
1736152800000|2025-01-06 08:40:00|7306.7|7305.7|7305.2|7304.2|7311.2|7310.2|7303.5|7302.5|480
1736153100000|2025-01-06 08:45:00|7305.5|7304.5|7312.7|7311.7|7315.5|7314.5|7305.2|7304.2|399
1736153400000|2025-01-06 08:50:00|7313|7312|7324|7323|7324.7|7323.7|7313|7312|439
1736153700000|2025-01-06 08:55:00|7323.7|7322.7|7324.7|7323.7|7326.2|7325.2|7322|7321|319
1736154000000|2025-01-06 09:00:00|7325|7324|7329.2|7328.2|7334.7|7333.7|7325|7324|476
1736154300000|2025-01-06 09:05:00|7329|7328|7328.7|7327.7|7330.2|7329.2|7323.7|7322.7|407
1736154600000|2025-01-06 09:10:00|7329|7328|7334.2|7333.2|7335.5|7334.5|7329|7328|308
1736154900000|2025-01-06 09:15:00|7334.5|7333.5|7334|7333|7334.7|7333.7|7329.5|7328.5|290
1736155200000|2025-01-06 09:20:00|7334.2|7333.2|7334.7|7333.7|7345|7344|7334|7333|628
1736155500000|2025-01-06 09:25:00|7335|7334|7332.5|7331.5|7335.2|7334.2|7329.5|7328.5|314
1736155800000|2025-01-06 09:30:00|7332.7|7331.7|7327.5|7326.5|7333.7|7332.7|7327.5|7326.5|243
1736156100000|2025-01-06 09:35:00|7327.7|7326.7|7333.7|7332.7|7335.5|7334.5|7326.5|7325.5|197
1736156400000|2025-01-06 09:40:00|7334|7333|7329|7328|7335|7334|7327|7326|268
1736156700000|2025-01-06 09:45:00|7329.2|7328.2|7330.5|7329.5|7332|7331|7327.2|7326.2|194
1736157000000|2025-01-06 09:50:00|7330.7|7329.7|7330.2|7329.2|7332.7|7331.7|7328.5|7327.5|249
1736157300000|2025-01-06 09:55:00|7330.5|7329.5|7325.5|7324.5|7331.5|7330.5|7325.5|7324.5|248
1736157600000|2025-01-06 10:00:00|7326|7325|7313.7|7312.7|7326|7325|7310.5|7309.5|591
1736157900000|2025-01-06 10:05:00|7314|7313|7312.2|7311.2|7314.5|7313.5|7310.7|7309.7|193
1736158200000|2025-01-06 10:10:00|7312.5|7311.5|7304|7303|7312.5|7311.5|7303|7302|363
1736158500000|2025-01-06 10:15:00|7304.2|7303.2|7310|7309|7310|7309|7303|7302|205
1736158800000|2025-01-06 10:20:00|7310.2|7309.2|7312.7|7311.7|7314|7313|7306|7305|208
1736159100000|2025-01-06 10:25:00|7312.2|7311.2|7314.5|7313.5|7315.2|7314.2|7310.2|7309.2|178
1736159400000|2025-01-06 10:30:00|7314.7|7313.7|7316.5|7315.5|7317|7316|7309.5|7308.5|173
1736159700000|2025-01-06 10:35:00|7316.2|7315.2|7323|7322|7323.2|7322.2|7316|7315|206
1736160000000|2025-01-06 10:40:00|7323.2|7322.2|7322.7|7321.7|7325.2|7324.2|7321.2|7320.2|165
1736160300000|2025-01-06 10:45:00|7322.5|7321.5|7320.5|7319.5|7324.2|7323.2|7319.7|7318.7|195
1736160600000|2025-01-06 10:50:00|7320.7|7319.7|7318.5|7317.5|7321.5|7320.5|7316|7315|203
1736160900000|2025-01-06 10:55:00|7318.2|7317.2|7317.2|7316.2|7318.5|7317.5|7316|7315|99
1736161200000|2025-01-06 11:00:00|7317.5|7316.5|7318.2|7317.2|7323.2|7322.2|7312.5|7311.5|666
1736161500000|2025-01-06 11:05:00|7318|7317|7337|7336|7337.2|7336.2|7317.7|7316.7|273
1736161800000|2025-01-06 11:10:00|7337.7|7336.7|7354.7|7353.7|7355|7354|7337|7336|745
1736162100000|2025-01-06 11:15:00|7355.2|7354.2|7383.2|7382.2|7383.2|7382.2|7355.2|7354.2|965
1736162400000|2025-01-06 11:20:00|7383.5|7382.5|7396.2|7395.2|7397|7396|7378|7377|1333
1736162700000|2025-01-06 11:25:00|7396.5|7395.5|7409.2|7408.2|7410.7|7409.7|7395.5|7394.5|1039
1736163000000|2025-01-06 11:30:00|7409|7408|7407.5|7406.5|7415.2|7414.2|7405.7|7404.7|909
1736163300000|2025-01-06 11:35:00|7407.7|7406.7|7402.7|7401.7|7410.2|7409.2|7402.5|7401.5|843
1736163600000|2025-01-06 11:40:00|7403|7402|7413.7|7412.7|7415.5|7414.5|7402.5|7401.5|582
1736163900000|2025-01-06 11:45:00|7414|7413|7414.7|7413.7|7419.7|7418.7|7413.7|7412.7|586
1736164200000|2025-01-06 11:50:00|7414.5|7413.5|7429.2|7428.2|7430|7429|7410.7|7409.7|664
1736164500000|2025-01-06 11:55:00|7429.5|7428.5|7429.7|7428.7|7430.2|7429.2|7425.7|7424.7|551
1736164800000|2025-01-06 12:00:00|7429|7428|7430.2|7429.2|7432.7|7431.7|7422.5|7421.5|518
1736165100000|2025-01-06 12:05:00|7430.5|7429.5|7434.7|7433.7|7435|7434|7427.2|7426.2|549
1736165400000|2025-01-06 12:10:00|7435|7434|7440.5|7439.5|7440.5|7439.5|7431.5|7430.5|244
1736165700000|2025-01-06 12:15:00|7440.7|7439.7|7446.7|7445.7|7447.7|7446.7|7440|7439|460
1736166000000|2025-01-06 12:20:00|7447|7446|7453.7|7452.7|7453.7|7452.7|7445.7|7444.7|722
1736166300000|2025-01-06 12:25:00|7454|7453|7448|7447|7455.5|7454.5|7445.2|7444.2|638
1736166600000|2025-01-06 12:30:00|7448.2|7447.2|7435.2|7434.2|7450|7449|7431.7|7430.7|552
1736166900000|2025-01-06 12:35:00|7435.7|7434.7|7440|7439|7440.7|7439.7|7433.7|7432.7|430
1736167200000|2025-01-06 12:40:00|7440.4|7439.4|7439.1|7438.1|7443.9|7442.9|7437.9|7436.9|539
1736167500000|2025-01-06 12:45:00|7439.4|7438.4|7434.1|7433.1|7439.6|7438.6|7433.9|7432.9|281
1736167800000|2025-01-06 12:50:00|7434.4|7433.4|7428.1|7427.1|7435.4|7434.4|7424.4|7423.4|454
1736168100000|2025-01-06 12:55:00|7427.9|7426.9|7425.6|7424.6|7428.9|7427.9|7422.4|7421.4|372
1736168400000|2025-01-06 13:00:00|7424.9|7423.9|7417.9|7416.9|7424.9|7423.9|7416.6|7415.6|477
1736168700000|2025-01-06 13:05:00|7417.6|7416.6|7410.6|7409.6|7418.6|7417.6|7410.6|7409.6|428
1736169000000|2025-01-06 13:10:00|7410.4|7409.4|7396.4|7395.4|7410.6|7409.6|7395.9|7394.9|458
1736169300000|2025-01-06 13:15:00|7396.6|7395.6|7394.1|7393.1|7396.6|7395.6|7390.9|7389.9|533
1736169600000|2025-01-06 13:20:00|7394.4|7393.4|7401.1|7400.1|7401.4|7400.4|7390.6|7389.6|439
1736169900000|2025-01-06 13:25:00|7400.9|7399.9|7402.6|7401.6|7404.4|7403.4|7398.6|7397.6|293
1736170200000|2025-01-06 13:30:00|7402.9|7401.9|7399.1|7398.1|7404.9|7403.9|7397.9|7396.9|252
1736170500000|2025-01-06 13:35:00|7398.9|7397.9|7403.1|7402.1|7403.1|7402.1|7395.9|7394.9|155
1736170800000|2025-01-06 13:40:00|7403.6|7402.6|7410.9|7409.9|7411.9|7410.9|7403.4|7402.4|253
1736171100000|2025-01-06 13:45:00|7411.4|7410.4|7413.6|7412.6|7415.6|7414.6|7409.9|7408.9|157
1736171400000|2025-01-06 13:50:00|7413.9|7412.9|7420.1|7419.1|7420.4|7419.4|7412.6|7411.6|277
1736171700000|2025-01-06 13:55:00|7419.9|7418.9|7415.9|7414.9|7421.1|7420.1|7413.9|7412.9|266
1736172000000|2025-01-06 14:00:00|7415.6|7414.6|7417.9|7416.9|7422.4|7421.4|7414.6|7413.6|166
1736172300000|2025-01-06 14:05:00|7417.6|7416.6|7414.4|7413.4|7418.9|7417.9|7412.6|7411.6|223
1736172600000|2025-01-06 14:10:00|7414.6|7413.6|7409.4|7408.4|7415.4|7414.4|7407.4|7406.4|175
1736172900000|2025-01-06 14:15:00|7409.6|7408.6|7353.1|7352.1|7410.1|7409.1|7346.1|7345.1|3783
1736173200000|2025-01-06 14:20:00|7353.4|7352.4|7353.1|7352.1|7356.4|7355.4|7341.6|7340.6|1041
1736173500000|2025-01-06 14:25:00|7353.6|7352.6|7371.4|7370.4|7372.1|7371.1|7350.6|7349.6|655
1736173800000|2025-01-06 14:30:00|7371.1|7370.1|7368.6|7367.6|7371.4|7370.4|7362.4|7361.4|476
1736174100000|2025-01-06 14:35:00|7368.4|7367.4|7362.1|7361.1|7369.6|7368.6|7358.6|7357.6|327
1736174400000|2025-01-06 14:40:00|7362.4|7361.4|7376.9|7375.9|7377.1|7376.1|7358.6|7357.6|324
1736174700000|2025-01-06 14:45:00|7377.4|7376.4|7389.6|7388.6|7391.1|7390.1|7377.4|7376.4|615
1736175000000|2025-01-06 14:50:00|7389.9|7388.9|7390.1|7389.1|7393.4|7392.4|7384.9|7383.9|420
1736175300000|2025-01-06 14:55:00|7389.9|7388.9|7396.1|7395.1|7400.1|7399.1|7386.6|7385.6|423
1736175600000|2025-01-06 15:00:00|7396.4|7395.4|7397.6|7396.6|7398.1|7397.1|7389.6|7388.6|464
1736175900000|2025-01-06 15:05:00|7397.4|7396.4|7406.1|7405.1|7406.6|7405.6|7397.4|7396.4|917
1736176200000|2025-01-06 15:10:00|7405.9|7404.9|7397.9|7396.9|7407.4|7406.4|7393.2|7392.2|489
1736176500000|2025-01-06 15:15:00|7398.2|7397.2|7400.4|7399.4|7402.7|7401.7|7388.4|7387.4|465
1736176800000|2025-01-06 15:20:00|7400.7|7399.7|7406.2|7405.2|7409.9|7408.9|7398.9|7397.9|325
1736177100000|2025-01-06 15:25:00|7406.4|7405.4|7408.7|7407.7|7410.2|7409.2|7401.4|7400.4|346
1736177400000|2025-01-06 15:30:00|7409.2|7408.2|7411.9|7410.9|7414.2|7413.2|7403.9|7402.9|449
1736177700000|2025-01-06 15:35:00|7412.2|7411.2|7414.2|7413.2|7414.2|7413.2|7407.2|7406.2|359
1736178000000|2025-01-06 15:40:00|7414.4|7413.4|7418.9|7417.9|7420.9|7419.9|7412.9|7411.9|444
1736178300000|2025-01-06 15:45:00|7418.7|7417.7|7424.4|7423.4|7428.9|7427.9|7417.9|7416.9|471
1736178600000|2025-01-06 15:50:00|7424.2|7423.2|7433.7|7432.7|7433.9|7432.9|7424.2|7423.2|444
1736178900000|2025-01-06 15:55:00|7432.2|7431.2|7437.4|7436.4|7439.7|7438.7|7432.2|7431.2|552
1736179200000|2025-01-06 16:00:00|7437.9|7436.9|7437.4|7436.4|7441.4|7440.4|7432.7|7431.7|670
1736179500000|2025-01-06 16:05:00|7437.2|7436.2|7431.7|7430.7|7440.2|7439.2|7431.7|7430.7|435
1736179800000|2025-01-06 16:10:00|7431.9|7430.9|7438.4|7437.4|7438.7|7437.7|7431.9|7430.9|409
1736180100000|2025-01-06 16:15:00|7438.2|7437.2|7440.7|7439.7|7440.9|7439.9|7434.4|7433.4|606
1736180400000|2025-01-06 16:20:00|7440.4|7439.4|7440.9|7439.9|7444.9|7443.9|7440.2|7439.2|733
1736180700000|2025-01-06 16:25:00|7440.7|7439.7|7448.4|7447.4|7449.7|7448.7|7439.7|7438.7|1379
1736181000000|2025-01-06 16:30:00|7448.7|7446.7|7446.2|7444.2|7456.4|7454.4|7446.2|7444.2|2821
1736181300000|2025-01-06 16:35:00|7447.2|7445.2|7451.2|7449.2|7451.2|7449.2|7445.4|7443.4|1294
1736181600000|2025-01-06 16:40:00|7450.9|7448.9|7445.7|7443.7|7452.7|7450.7|7444.7|7442.7|383
1736181900000|2025-01-06 16:45:00|7446.2|7444.2|7441.2|7439.2|7446.2|7444.2|7439.4|7437.4|277
1736182200000|2025-01-06 16:50:00|7440.7|7438.7|7443.7|7441.7|7445.2|7443.2|7440.7|7438.7|167
1736182500000|2025-01-06 16:55:00|7443.4|7441.4|7446.4|7444.4|7447.9|7445.9|7442.2|7440.2|129
1736182800000|2025-01-06 17:00:00|7446.2|7444.2|7444.2|7442.2|7446.2|7444.2|7442.2|7440.2|129
1736183100000|2025-01-06 17:05:00|7444.4|7442.4|7441.7|7439.7|7445.2|7443.2|7441.2|7439.2|94
1736183400000|2025-01-06 17:10:00|7441.4|7439.4|7441.9|7439.9|7442.9|7440.9|7439.4|7437.4|106
1736183700000|2025-01-06 17:15:00|7442.2|7440.2|7442.4|7440.4|7445.4|7443.4|7441.2|7439.2|121
1736184000000|2025-01-06 17:20:00|7442.7|7440.7|7442.9|7440.9|7442.9|7440.9|7440.7|7438.7|95
1736184300000|2025-01-06 17:25:00|7442.7|7440.7|7442.7|7440.7|7444.2|7442.2|7440.9|7438.9|108
1736184600000|2025-01-06 17:30:00|7442.4|7440.4|7440.9|7438.9|7443.4|7441.4|7439.4|7437.4|66
1736184900000|2025-01-06 17:35:00|7441.2|7439.2|7439.4|7437.4|7442.4|7440.4|7438.2|7436.2|48
1736185200000|2025-01-06 17:40:00|7439.7|7437.7|7438.7|7436.7|7440.2|7438.2|7436.4|7434.4|90
1736185500000|2025-01-06 17:45:00|7438.2|7436.2|7438.4|7436.4|7439.2|7437.2|7436.4|7434.4|110
1736185800000|2025-01-06 17:50:00|7438.2|7436.2|7435.7|7433.7|7438.7|7436.7|7434.4|7432.4|120
1736186100000|2025-01-06 17:55:00|7435.4|7433.4|7436.4|7434.4|7437.2|7435.2|7433.7|7431.7|82
1736186400000|2025-01-06 18:00:00|7436.7|7434.7|7434.2|7432.2|7436.9|7434.9|7426.7|7424.7|101
1736186700000|2025-01-06 18:05:00|7434.4|7432.4|7429.4|7427.4|7435.9|7433.9|7427.9|7425.9|151
1736187000000|2025-01-06 18:10:00|7429.2|7427.2|7430.4|7428.4|7431.2|7429.2|7428.2|7426.2|53
1736187300000|2025-01-06 18:15:00|7430.2|7428.2|7434.2|7432.2|7434.4|7432.4|7428.9|7426.9|59
1736187600000|2025-01-06 18:20:00|7433.9|7431.9|7434.4|7432.4|7435.2|7433.2|7433.2|7431.2|90
1736187900000|2025-01-06 18:25:00|7434.2|7432.2|7431.4|7429.4|7435.2|7433.2|7428.9|7426.9|86
1736188200000|2025-01-06 18:30:00|7431.2|7429.2|7428.9|7426.9|7433.4|7431.4|7427.9|7425.9|22
1736188500000|2025-01-06 18:35:00|7429.2|7427.2|7429.9|7427.9|7431.2|7429.2|7427.7|7425.7|8
1736188800000|2025-01-06 18:40:00|7430.2|7428.2|7427.9|7425.9|7430.9|7428.9|7427.4|7425.4|41
1736189100000|2025-01-06 18:45:00|7427.7|7425.7|7421.2|7419.2|7428.2|7426.2|7420.4|7418.4|109
1736189400000|2025-01-06 18:50:00|7420.9|7418.9|7425.4|7423.4|7425.4|7423.4|7420.7|7418.7|28
1736189700000|2025-01-06 18:55:00|7425.7|7423.7|7421.9|7419.9|7426.2|7424.2|7421.4|7419.4|38
1736190000000|2025-01-06 19:00:00|7422.2|7420.2|7415.2|7413.2|7422.2|7420.2|7413.4|7411.4|131
1736190300000|2025-01-06 19:05:00|7415.4|7413.4|7417.9|7415.9|7419.4|7417.4|7415.2|7413.2|57
1736190600000|2025-01-06 19:10:00|7417.7|7415.7|7416.2|7414.2|7418.2|7416.2|7414.4|7412.4|64
1736190900000|2025-01-06 19:15:00|7415.9|7413.9|7418.4|7416.4|7420.2|7418.2|7413.4|7411.4|76
1736191200000|2025-01-06 19:20:00|7418.2|7416.2|7417.7|7415.7|7418.9|7416.9|7416.4|7414.4|30
1736191500000|2025-01-06 19:25:00|7417.4|7415.4|7416.2|7414.2|7419.2|7417.2|7415.9|7413.9|21
1736191800000|2025-01-06 19:30:00|7415.9|7413.9|7415.9|7413.9|7418.2|7416.2|7414.7|7412.7|49
1736192100000|2025-01-06 19:35:00|7415.7|7413.7|7414.9|7412.9|7416.9|7414.9|7413.4|7411.4|50
1736192400000|2025-01-06 19:40:00|7415.2|7413.2|7417.2|7415.2|7417.4|7415.4|7413.4|7411.4|54
1736192700000|2025-01-06 19:45:00|7416.9|7414.9|7417.9|7415.9|7418.7|7416.7|7414.4|7412.4|20
1736193000000|2025-01-06 19:50:00|7418.2|7416.2|7414.4|7412.4|7418.2|7416.2|7412.9|7410.9|19
1736193300000|2025-01-06 19:55:00|7414.7|7412.7|7408.4|7406.4|7414.9|7412.9|7407.7|7405.7|49
1736193600000|2025-01-06 20:00:00|7407.9|7405.9|7409.9|7407.9|7411.9|7409.9|7406.4|7404.4|134
1736193900000|2025-01-06 20:05:00|7409.7|7407.7|7408.9|7406.9|7410.7|7408.7|7406.4|7404.4|41
1736194200000|2025-01-06 20:10:00|7409.2|7407.2|7408.4|7406.4|7410.4|7408.4|7405.9|7403.9|67
1736194500000|2025-01-06 20:15:00|7408.2|7406.2|7406.2|7404.2|7409.9|7407.9|7404.9|7402.9|66
1736194800000|2025-01-06 20:20:00|7405.9|7403.9|7411.4|7409.4|7412.2|7410.2|7402.9|7400.9|90
1736195100000|2025-01-06 20:25:00|7411.2|7409.2|7408.9|7406.9|7411.9|7409.9|7407.9|7405.9|115
1736195400000|2025-01-06 20:30:00|7409.4|7407.4|7407.4|7405.4|7411.9|7409.9|7406.4|7404.4|55
1736195700000|2025-01-06 20:35:00|7407.7|7405.7|7407.2|7405.2|7412.2|7410.2|7406.9|7404.9|64
1736196000000|2025-01-06 20:40:00|7407.7|7405.7|7406.4|7404.4|7408.2|7406.2|7404.9|7402.9|57
1736196300000|2025-01-06 20:45:00|7406.2|7404.2|7402.9|7400.9|7406.2|7404.2|7401.9|7399.9|74
1736196600000|2025-01-06 20:50:00|7402.7|7400.7|7407.9|7405.9|7408.9|7406.9|7402.7|7400.7|107
1736196900000|2025-01-06 20:55:00|7407.7|7405.7|7411.7|7409.7|7413.7|7411.7|7406.9|7404.9|204
1736197200000|2025-01-06 21:00:00|7411.4|7409.4|7416.8|7412.8|7419.3|7415.3|7411.4|7409.4|0
1736197500000|2025-01-06 21:05:00|7416.9|7412.9|7420|7416|7421.1|7417.1|7416.9|7412.9|0
1736197800000|2025-01-06 21:10:00|7419.3|7415.3|7419.8|7415.8|7420.2|7416.2|7417.8|7413.8|0
1736198100000|2025-01-06 21:15:00|7420.1|7416.1|7419.4|7415.4|7420.4|7416.4|7418.6|7414.6|0
1736198400000|2025-01-06 21:20:00|7419.5|7415.5|7419.2|7415.2|7419.8|7415.8|7418.7|7414.7|0
1736198700000|2025-01-06 21:25:00|7419|7415|7418.7|7414.7|7419.2|7415.2|7418.4|7414.4|0
1736199000000|2025-01-06 21:30:00|7418.8|7414.8|7419.4|7415.4|7419.9|7415.9|7418.7|7414.7|0
1736199300000|2025-01-06 21:35:00|7419.1|7415.1|7419|7415|7419.7|7415.7|7418.7|7414.7|0
1736199600000|2025-01-06 21:40:00|7418.7|7414.7|7419|7415|7419|7415|7418.7|7414.7|0
1736199900000|2025-01-06 21:45:00|7419.1|7415.1|7420.8|7416.8|7421|7417|7418.4|7414.4|0
1736200200000|2025-01-06 21:50:00|7421|7417|7420.6|7416.6|7421.2|7417.2|7420.3|7416.3|0
1736200500000|2025-01-06 21:55:00|7420.4|7416.4|7420.4|7416.4|7420.9|7416.9|7419.2|7415.2|0
1736200800000|2025-01-06 22:00:00|7420.1|7416.1|7419.6|7415.6|7420.2|7416.2|7419.6|7415.6|0
1736201100000|2025-01-06 22:05:00|7419.7|7415.7|7419.9|7415.9|7419.9|7415.9|7419.7|7415.7|0
1736201400000|2025-01-06 22:10:00|7419.7|7415.7|7419.9|7415.9|7419.9|7415.9|7419.7|7415.7|0
1736201700000|2025-01-06 22:15:00|7420.1|7416.1|7420.2|7416.2|7420.2|7416.2|7420.1|7416.1|0
1736202000000|2025-01-06 22:20:00|7420.1|7416.1|7419.7|7415.7|7420.1|7416.1|7419.6|7415.6|0
1736202600000|2025-01-06 22:30:00|7419.8|7415.8|7419.9|7415.9|7419.9|7415.9|7419.6|7415.6|0
1736203200000|2025-01-06 22:40:00|7420.6|7416.6|7421|7417|7421|7417|7420.6|7416.6|0
1736203500000|2025-01-06 22:45:00|7420.9|7416.9|7420.9|7416.9|7420.9|7416.9|7420.9|7416.9|0
1736203800000|2025-01-06 22:50:00|7421.2|7417.2|7421|7417|7421.2|7417.2|7420.9|7416.9|0
1736204100000|2025-01-06 22:55:00|7420.9|7416.9|7421.2|7417.2|7421.3|7417.3|7420.7|7416.7|0
1736204400000|2025-01-06 23:00:00|7421.5|7417.5|7424.5|7420.5|7424.9|7420.9|7420.5|7416.5|0
1736204700000|2025-01-06 23:05:00|7424.4|7420.4|7422.4|7418.4|7424.5|7420.5|7421.9|7417.9|0
1736205000000|2025-01-06 23:10:00|7422.7|7418.7|7422.7|7418.7|7423.4|7419.4|7422.4|7418.4|0
1736205300000|2025-01-06 23:15:00|7422.4|7418.4|7421.2|7417.2|7422.7|7418.7|7421.2|7417.2|0
1736205600000|2025-01-06 23:20:00|7420.9|7416.9|7420.5|7416.5|7420.9|7416.9|7419.4|7415.4|0
1736205900000|2025-01-06 23:25:00|7420.3|7416.3|7419.8|7415.8|7421.3|7417.3|7419.7|7415.7|0
1736206200000|2025-01-06 23:30:00|7419.5|7415.5|7420.1|7416.1|7420.7|7416.7|7419.4|7415.4|0
1736206500000|2025-01-06 23:35:00|7420.3|7416.3|7419.7|7415.7|7420.4|7416.4|7418.6|7414.6|0
1736206800000|2025-01-06 23:40:00|7419.8|7415.8|7420.6|7416.6|7420.9|7416.9|7419.7|7415.7|0
1736207100000|2025-01-06 23:45:00|7420.5|7416.5|7420.4|7416.4|7421.3|7417.3|7419.3|7415.3|0
1736207400000|2025-01-06 23:50:00|7420.5|7416.5|7419.8|7415.8|7421.1|7417.1|7419.6|7415.6|0
1736207700000|2025-01-06 23:55:00|7419.6|7415.6|7418.2|7414.2|7420.4|7416.4|7417.6|7413.6|0
1736208000000|2025-01-07 00:00:00|7417.8|7413.8|7416.9|7412.9|7418.7|7414.7|7416.9|7412.9|0
1736208300000|2025-01-07 00:05:00|7416.6|7412.6|7417.1|7413.1|7417.5|7413.5|7415.9|7411.9|0
1736208600000|2025-01-07 00:10:00|7417.2|7413.2|7414.9|7410.9|7418.4|7414.4|7414.8|7410.8|0
1736208900000|2025-01-07 00:15:00|7415.1|7411.1|7420|7417|7420|7417|7415.1|7411.1|0
1736209200000|2025-01-07 00:20:00|7418.6|7415.6|7418.6|7415.6|7420.1|7417.1|7418.6|7415.6|0
1736209500000|2025-01-07 00:25:00|7417.9|7414.9|7417.2|7414.2|7418.6|7415.6|7417.1|7414.1|0
1736209800000|2025-01-07 00:30:00|7417.1|7414.1|7415.7|7412.7|7417.2|7414.2|7415.7|7412.7|0
1736210100000|2025-01-07 00:35:00|7415.8|7412.8|7417.2|7414.2|7417.2|7414.2|7415.7|7412.7|0
1736210400000|2025-01-07 00:40:00|7417.9|7414.9|7422.3|7419.3|7422.3|7419.3|7417.9|7414.9|0
1736210700000|2025-01-07 00:45:00|7423|7420|7423|7420|7424.5|7421.5|7422.3|7419.3|0
1736211000000|2025-01-07 00:50:00|7423.1|7420.1|7420.1|7417.1|7423.1|7420.1|7420.1|7417.1|0
1736211300000|2025-01-07 00:55:00|7418.7|7415.7|7418.6|7415.6|7418.7|7415.7|7417.1|7414.1|0
1736211600000|2025-01-07 01:00:00|7417.9|7414.9|7415.7|7412.7|7419.4|7416.4|7414.2|7411.2|0
1736211900000|2025-01-07 01:05:00|7416.4|7413.4|7414.1|7411.1|7417.1|7414.1|7413.5|7410.5|0
1736212200000|2025-01-07 01:10:00|7414.9|7411.9|7417|7414|7417|7414|7414.1|7411.1|0
1736212500000|2025-01-07 01:15:00|7416.3|7413.3|7417|7414|7418.5|7415.5|7414.8|7411.8|0
1736212800000|2025-01-07 01:20:00|7415.5|7412.5|7418.4|7415.4|7419.1|7416.1|7415.5|7412.5|0
1736213100000|2025-01-07 01:25:00|7417.7|7414.7|7415.5|7412.5|7418.4|7415.4|7415.5|7412.5|0
1736213400000|2025-01-07 01:30:00|7414|7411|7418.4|7415.4|7418.4|7415.4|7414|7411|0
1736213700000|2025-01-07 01:35:00|7419.8|7416.8|7419.8|7416.8|7419.8|7416.8|7419.8|7416.8|0
1736214000000|2025-01-07 01:40:00|7419.9|7416.9|7417|7414|7419.9|7416.9|7417|7414|0
1736214300000|2025-01-07 01:45:00|7417.7|7414.7|7421.4|7418.4|7421.4|7418.4|7417.7|7414.7|0
1736214600000|2025-01-07 01:50:00|7422.1|7419.1|7422.9|7419.9|7422.9|7419.9|7421.4|7418.4|0
1736214900000|2025-01-07 01:55:00|7421.4|7418.4|7420.1|7417.1|7423|7420|7420|7417|0
1736215200000|2025-01-07 02:00:00|7420|7417|7418.6|7415.6|7420|7417|7418.6|7415.6|0
1736215800000|2025-01-07 02:10:00|7418.7|7415.7|7421.3|7418.3|7421.4|7418.4|7418.7|7415.7|0
1736216100000|2025-01-07 02:15:00|7420.6|7417.6|7422.8|7419.8|7422.8|7419.8|7420.6|7417.6|0
1736216400000|2025-01-07 02:20:00|7423.5|7420.5|7422.8|7419.8|7424.3|7421.3|7422.8|7419.8|0
1736216700000|2025-01-07 02:25:00|7421.4|7418.4|7422.8|7419.8|7422.8|7419.8|7421.4|7418.4|0
1736217000000|2025-01-07 02:30:00|7421.4|7418.4|7421.3|7418.3|7421.4|7418.4|7420.6|7417.6|0
1736217300000|2025-01-07 02:35:00|7419.9|7416.9|7417.7|7414.7|7419.9|7416.9|7417.7|7414.7|0
1736217600000|2025-01-07 02:40:00|7416.9|7413.9|7415.4|7412.4|7416.9|7413.9|7414|7411|0
1736217900000|2025-01-07 02:45:00|7416.1|7413.1|7413.9|7410.9|7416.1|7413.1|7413.9|7410.9|0
1736218200000|2025-01-07 02:50:00|7412.4|7409.4|7412.2|7409.2|7412.5|7409.5|7410.8|7407.8|0
1736218500000|2025-01-07 02:55:00|7412.3|7409.3|7410.8|7407.8|7413.7|7410.7|7410.8|7407.8|0
1736218800000|2025-01-07 03:00:00|7409.3|7406.3|7409.3|7406.3|7410.8|7407.8|7407.8|7404.8|0
1736219100000|2025-01-07 03:05:00|7407.8|7404.8|7412.2|7409.2|7412.9|7409.9|7407.8|7404.8|0
1736219400000|2025-01-07 03:10:00|7412.9|7409.9|7415.1|7412.1|7416.6|7413.6|7412.2|7409.2|0
1736219700000|2025-01-07 03:15:00|7415.9|7412.9|7415.1|7412.1|7415.9|7412.9|7413.7|7410.7|0
1736220000000|2025-01-07 03:20:00|7415.9|7412.9|7418|7415|7419.5|7416.5|7415.9|7412.9|0
1736220300000|2025-01-07 03:25:00|7418.8|7415.8|7415.9|7412.9|7418.8|7415.8|7415.1|7412.1|0
1736220600000|2025-01-07 03:30:00|7416.6|7413.6|7419.6|7416.6|7419.6|7416.6|7415.9|7412.9|0
1736220900000|2025-01-07 03:35:00|7419.7|7416.7|7418.2|7415.2|7419.7|7416.7|7418.2|7415.2|0
1736221200000|2025-01-07 03:40:00|7416.7|7413.7|7416.7|7413.7|7416.7|7413.7|7415.3|7412.3|0
1736221500000|2025-01-07 03:45:00|7416|7413|7418.2|7415.2|7418.2|7415.2|7416|7413|0
1736221800000|2025-01-07 03:50:00|7418.1|7415.1|7419.6|7416.6|7419.6|7416.6|7416.7|7413.7|0
1736222100000|2025-01-07 03:55:00|7421.1|7418.1|7421.1|7418.1|7421.1|7418.1|7421.1|7418.1|0
1736222400000|2025-01-07 04:00:00|7420.3|7417.3|7419.6|7416.6|7420.3|7417.3|7419.6|7416.6|0
1736222700000|2025-01-07 04:05:00|7418.9|7415.9|7419.6|7416.6|7419.6|7416.6|7418.1|7415.1|0
1736223000000|2025-01-07 04:10:00|7419.5|7416.5|7421.6|7418.6|7421.6|7418.6|7419.5|7416.5|0
1736223300000|2025-01-07 04:15:00|7420.9|7417.9|7422.3|7419.3|7422.3|7419.3|7419.4|7416.4|0
1736223600000|2025-01-07 04:20:00|7422.4|7419.4|7422.4|7419.4|7423.8|7420.8|7421.6|7418.6|0
1736223900000|2025-01-07 04:25:00|7423.8|7420.8|7423.8|7420.8|7423.8|7420.8|7423.1|7420.1|0
1736224200000|2025-01-07 04:30:00|7423.9|7420.9|7422.3|7419.3|7423.9|7420.9|7421.6|7418.6|0
1736224500000|2025-01-07 04:35:00|7420.9|7417.9|7419.4|7416.4|7422.3|7419.3|7419.4|7416.4|0
1736224800000|2025-01-07 04:40:00|7420.9|7417.9|7420.9|7417.9|7420.9|7417.9|7420.9|7417.9|0
1736225100000|2025-01-07 04:45:00|7420.1|7417.1|7420.9|7417.9|7422.3|7419.3|7420.1|7417.1|0
1736225400000|2025-01-07 04:50:00|7420.8|7417.8|7419.4|7416.4|7422.3|7419.3|7418.7|7415.7|0
1736225700000|2025-01-07 04:55:00|7420.1|7417.1|7417.9|7414.9|7420.1|7417.1|7417.9|7414.9|0
1736226000000|2025-01-07 05:00:00|7418.7|7415.7|7415.8|7412.8|7418.7|7415.7|7415.8|7412.8|0
1736226300000|2025-01-07 05:05:00|7416.5|7413.5|7416.5|7413.5|7418|7415|7415|7412|0
1736226600000|2025-01-07 05:10:00|7417.9|7414.9|7416.5|7413.5|7417.9|7414.9|7416.5|7413.5|0
1736226900000|2025-01-07 05:15:00|7415.8|7412.8|7416.5|7413.5|7416.6|7413.6|7415.8|7412.8|0
1736227200000|2025-01-07 05:20:00|7416.6|7413.6|7410.5|7407.5|7416.6|7413.6|7409|7406|0
1736227500000|2025-01-07 05:25:00|7410.6|7407.6|7415|7412|7415|7412|7410.6|7407.6|0
1736227800000|2025-01-07 05:30:00|7414.9|7411.9|7416.5|7413.5|7417.2|7414.2|7414.2|7411.2|0
1736228100000|2025-01-07 05:35:00|7416.4|7413.4|7416.3|7413.3|7417.2|7414.2|7415|7412|0
1736228400000|2025-01-07 05:40:00|7415.6|7412.6|7411.9|7408.9|7415.6|7412.6|7411.9|7408.9|0
1736228700000|2025-01-07 05:45:00|7412.6|7409.6|7414.8|7411.8|7414.8|7411.8|7411.9|7408.9|0
1736229000000|2025-01-07 05:50:00|7414.9|7411.9|7416.4|7413.4|7416.4|7413.4|7414.9|7411.9|0
1736229300000|2025-01-07 05:55:00|7416.5|7413.5|7419.4|7416.4|7420.8|7417.8|7416.5|7413.5|0
1736229600000|2025-01-07 06:00:00|7419.3|7416.3|7420.9|7417.9|7422.4|7419.4|7417.9|7414.9|0
1736229900000|2025-01-07 06:05:00|7421|7418|7421.1|7418.1|7421.1|7418.1|7420.9|7417.9|0
1736230200000|2025-01-07 06:10:00|7421.8|7418.8|7421|7418|7422.5|7419.5|7419.6|7416.6|0
1736230500000|2025-01-07 06:15:00|7421.8|7418.8|7421|7418|7422.5|7419.5|7421|7418|0
1736230800000|2025-01-07 06:20:00|7421.7|7418.7|7418|7415|7422.4|7419.4|7418|7415|0
1736231100000|2025-01-07 06:25:00|7417.9|7414.9|7416.5|7413.5|7418|7415|7416.5|7413.5|0
1736231400000|2025-01-07 06:30:00|7417.2|7414.2|7413.6|7410.6|7418|7415|7412.9|7409.9|0
1736231700000|2025-01-07 06:35:00|7412.9|7409.9|7413.5|7410.5|7414.3|7411.3|7412.1|7409.1|0
1736232000000|2025-01-07 06:40:00|7413.6|7410.6|7415|7412|7415|7412|7413.5|7410.5|0
1736232300000|2025-01-07 06:45:00|7413.6|7410.6|7408.5|7405.5|7415.1|7412.1|7407.8|7404.8|0
1736232600000|2025-01-07 06:50:00|7407.8|7404.8|7407.8|7404.8|7407.8|7404.8|7403.4|7400.4|0
1736232900000|2025-01-07 06:55:00|7407|7404|7407.8|7404.8|7407.8|7404.8|7406.3|7403.3|0
1736233200000|2025-01-07 07:00:00|7407.1|7404.1|7414.4|7412.4|7417.4|7415.4|7405.6|7402.8|179
1736233500000|2025-01-07 07:05:00|7414.1|7412.1|7409.4|7407.4|7414.1|7412.1|7408.6|7406.6|51
1736233800000|2025-01-07 07:10:00|7409.6|7407.6|7414.1|7412.1|7414.4|7412.4|7409.1|7407.1|52
1736234100000|2025-01-07 07:15:00|7413.9|7411.9|7420.6|7418.6|7421.4|7419.4|7412.6|7410.6|37
1736234400000|2025-01-07 07:20:00|7420.9|7418.9|7421.9|7419.9|7422.1|7420.1|7417.9|7415.9|60
1736234700000|2025-01-07 07:25:00|7421.6|7419.6|7419.4|7417.4|7421.6|7419.6|7415.6|7413.6|87
1736235000000|2025-01-07 07:30:00|7419.6|7417.6|7425.1|7423.1|7428.4|7426.4|7419.1|7417.1|114
1736235300000|2025-01-07 07:35:00|7424.9|7422.9|7431.1|7429.1|7432.4|7430.4|7424.6|7422.6|62
1736235600000|2025-01-07 07:40:00|7430.9|7428.9|7434.1|7432.1|7435.9|7433.9|7426.1|7424.1|60
1736235900000|2025-01-07 07:45:00|7434.6|7432.6|7438.9|7436.9|7440.4|7438.4|7433.4|7431.4|75
1736236200000|2025-01-07 07:50:00|7439.1|7437.1|7439.6|7437.6|7441.1|7439.1|7436.6|7434.6|57
1736236500000|2025-01-07 07:55:00|7439.4|7437.4|7442.6|7440.6|7444.6|7442.6|7438.6|7436.6|129
1736236800000|2025-01-07 08:00:00|7442.1|7441.1|7440.1|7439.1|7455.1|7454.1|7439.1|7438.1|1901
1736237100000|2025-01-07 08:05:00|7439.6|7438.6|7426.9|7425.9|7439.6|7438.6|7420.4|7419.4|677
1736237400000|2025-01-07 08:10:00|7427.1|7426.1|7422.4|7421.4|7433.4|7432.4|7421.9|7420.9|415
1736237700000|2025-01-07 08:15:00|7422.1|7421.1|7428.6|7427.6|7431.1|7430.1|7416.6|7415.6|435
1736238000000|2025-01-07 08:20:00|7428.4|7427.4|7430.1|7429.1|7431.6|7430.6|7422.1|7421.1|353
1736238300000|2025-01-07 08:25:00|7430.4|7429.4|7429.1|7428.1|7431.4|7430.4|7423.9|7422.9|392
1736238600000|2025-01-07 08:30:00|7429.4|7428.4|7432.9|7431.9|7438.1|7437.1|7428.9|7427.9|585
1736238900000|2025-01-07 08:35:00|7433.1|7432.1|7441.1|7440.1|7441.9|7440.9|7430.9|7429.9|278
1736239200000|2025-01-07 08:40:00|7441.2|7440.2|7450|7449|7450.5|7449.5|7440.5|7439.5|499
1736239500000|2025-01-07 08:45:00|7449.7|7448.7|7474.2|7473.2|7475|7474|7449|7448|593
1736239800000|2025-01-07 08:50:00|7474.5|7473.5|7475.5|7474.5|7476|7475|7468.5|7467.5|653
1736240100000|2025-01-07 08:55:00|7475.2|7474.2|7470.7|7469.7|7475.7|7474.7|7466.5|7465.5|518
1736240400000|2025-01-07 09:00:00|7471.2|7470.2|7472.2|7471.2|7477|7476|7469|7468|429
1736240700000|2025-01-07 09:05:00|7471.2|7470.2|7474.7|7473.7|7476.2|7475.2|7468.2|7467.2|356
1736241000000|2025-01-07 09:10:00|7475.2|7474.2|7473|7472|7476.2|7475.2|7470.2|7469.2|348
1736241300000|2025-01-07 09:15:00|7472.7|7471.7|7471|7470|7475|7474|7470|7469|285
1736241600000|2025-01-07 09:20:00|7470.7|7469.7|7468.2|7467.2|7471|7470|7466|7465|363
1736241900000|2025-01-07 09:25:00|7468.5|7467.5|7465.7|7464.7|7469.7|7468.7|7462|7461|377
1736242200000|2025-01-07 09:30:00|7466|7465|7467|7466|7470.5|7469.5|7465.2|7464.2|349
1736242500000|2025-01-07 09:35:00|7466.7|7465.7|7474.2|7473.2|7475.2|7474.2|7466.2|7465.2|179
1736242800000|2025-01-07 09:40:00|7474.5|7473.5|7466.5|7465.5|7476|7475|7465.5|7464.5|246
1736243100000|2025-01-07 09:45:00|7466.2|7465.2|7452|7451|7466.5|7465.5|7451.5|7450.5|289
1736243400000|2025-01-07 09:50:00|7452.2|7451.2|7458.7|7457.7|7461|7460|7449|7448|357
1736243700000|2025-01-07 09:55:00|7458.2|7457.2|7457.2|7456.2|7464.5|7463.5|7457.2|7456.2|202
1736244000000|2025-01-07 10:00:00|7457.5|7456.5|7465.2|7464.2|7465.7|7464.7|7457.5|7456.5|244
1736244300000|2025-01-07 10:05:00|7465.5|7464.5|7470.7|7469.7|7470.7|7469.7|7465.2|7464.2|204
1736244600000|2025-01-07 10:10:00|7471|7470|7481.2|7480.2|7481.7|7480.7|7470.7|7469.7|192
1736244900000|2025-01-07 10:15:00|7481|7480|7483.2|7482.2|7483.7|7482.7|7479|7478|239
1736245200000|2025-01-07 10:20:00|7483.5|7482.5|7481.7|7480.7|7484.2|7483.2|7479.2|7478.2|259
1736245500000|2025-01-07 10:25:00|7482|7481|7477.5|7476.5|7482.5|7481.5|7475.5|7474.5|276
1736245800000|2025-01-07 10:30:00|7477.7|7476.7|7484.7|7483.7|7488.5|7487.5|7477.7|7476.7|314
1736246100000|2025-01-07 10:35:00|7485|7484|7483.7|7482.7|7486|7485|7482.2|7481.2|208
1736246400000|2025-01-07 10:40:00|7484|7483|7484.2|7483.2|7488.2|7487.2|7484|7483|185
1736246700000|2025-01-07 10:45:00|7484|7483|7480.7|7479.7|7484.7|7483.7|7479.2|7478.2|136
1736247000000|2025-01-07 10:50:00|7481|7480|7488.2|7487.2|7489|7488|7480.5|7479.5|143
1736247300000|2025-01-07 10:55:00|7488.5|7487.5|7486.5|7485.5|7488.7|7487.7|7485|7484|194
1736247600000|2025-01-07 11:00:00|7486.2|7485.2|7492.5|7491.5|7492.5|7491.5|7484.7|7483.7|251
1736247900000|2025-01-07 11:05:00|7492.2|7491.2|7497.7|7496.7|7501|7500|7491.5|7490.5|279
1736248200000|2025-01-07 11:10:00|7498|7497|7501|7500|7503.2|7502.2|7498|7497|170
1736248500000|2025-01-07 11:15:00|7500.7|7499.7|7497.7|7496.7|7501|7500|7495.5|7494.5|224
1736248800000|2025-01-07 11:20:00|7498|7497|7498.7|7497.7|7500.7|7499.7|7497.7|7496.7|211
1736249100000|2025-01-07 11:25:00|7499|7498|7501.5|7500.5|7503|7502|7499|7498|233
1736249400000|2025-01-07 11:30:00|7501.7|7500.7|7495.2|7494.2|7502|7501|7490|7489|323
1736249700000|2025-01-07 11:35:00|7495|7494|7494|7493|7497.7|7496.7|7492.2|7491.2|183
1736250000000|2025-01-07 11:40:00|7494.2|7493.2|7491.2|7490.2|7495.7|7494.7|7487.7|7486.7|210
1736250300000|2025-01-07 11:45:00|7491.5|7490.5|7496.2|7495.2|7496.2|7495.2|7490.2|7489.2|202
1736250600000|2025-01-07 11:50:00|7496|7495|7495.2|7494.2|7496.5|7495.5|7491.5|7490.5|200
1736250900000|2025-01-07 11:55:00|7495|7494|7493.7|7492.7|7495.7|7494.7|7492|7491|212
1736251200000|2025-01-07 12:00:00|7493.5|7492.5|7503.5|7502.5|7503.7|7502.7|7492.5|7491.5|296
1736251500000|2025-01-07 12:05:00|7503.2|7502.2|7499.7|7498.7|7505|7504|7498.7|7497.7|274
1736251800000|2025-01-07 12:10:00|7500|7499|7498|7497|7503|7502|7497.5|7496.5|187
1736252100000|2025-01-07 12:15:00|7498.2|7497.2|7496.5|7495.5|7499.5|7498.5|7495.5|7494.5|180
1736252400000|2025-01-07 12:20:00|7496.2|7495.2|7495.2|7494.2|7497.5|7496.5|7492.7|7491.7|205
1736252700000|2025-01-07 12:25:00|7495.5|7494.5|7496|7495|7497.5|7496.5|7492.2|7491.2|190
1736253000000|2025-01-07 12:30:00|7495.7|7494.7|7501.5|7500.5|7502.5|7501.5|7495.7|7494.7|196
1736253300000|2025-01-07 12:35:00|7501.7|7500.7|7501.2|7500.2|7504|7503|7499.2|7498.2|255
1736253600000|2025-01-07 12:40:00|7500.7|7499.7|7503.5|7502.5|7505|7504|7500.5|7499.5|267
1736253900000|2025-01-07 12:45:00|7503.7|7502.7|7503.5|7502.5|7504.5|7503.5|7500.5|7499.5|230
1736254200000|2025-01-07 12:50:00|7503.2|7502.2|7508.7|7507.7|7511.2|7510.2|7502.2|7501.2|507
1736254500000|2025-01-07 12:55:00|7509|7508|7504|7503|7509|7508|7500.7|7499.7|306
1736254800000|2025-01-07 13:00:00|7505|7504|7504.2|7503.2|7506.2|7505.2|7503.2|7502.2|294
1736255100000|2025-01-07 13:05:00|7504.5|7503.5|7496.2|7495.2|7505.2|7504.2|7496|7495|446
1736255400000|2025-01-07 13:10:00|7496|7495|7494.5|7493.5|7497.5|7496.5|7493|7492|325
1736255700000|2025-01-07 13:15:00|7494.7|7493.7|7496.5|7495.5|7497.7|7496.7|7491|7490|198
1736256000000|2025-01-07 13:20:00|7496.7|7495.7|7500.2|7499.2|7500.5|7499.5|7496.7|7495.7|121
1736256300000|2025-01-07 13:25:00|7500.5|7499.5|7498.2|7497.2|7501|7500|7497|7496|189
1736256600000|2025-01-07 13:30:00|7498.5|7497.5|7502.7|7501.7|7503.7|7502.7|7497|7496|246
1736256900000|2025-01-07 13:35:00|7503|7502|7492.7|7491.7|7503|7502|7491.7|7490.7|198
1736257200000|2025-01-07 13:40:00|7493|7492|7492.2|7491.2|7493.5|7492.5|7488|7487|167
1736257500000|2025-01-07 13:45:00|7492.5|7491.5|7497.5|7496.5|7498.5|7497.5|7490|7489|403
1736257800000|2025-01-07 13:50:00|7497.2|7496.2|7501|7500|7501.5|7500.5|7495.7|7494.7|259
1736258100000|2025-01-07 13:55:00|7501.2|7500.2|7504.2|7503.2|7504.5|7503.5|7501|7500|249
1736258400000|2025-01-07 14:00:00|7504.5|7503.5|7505.2|7504.2|7508.2|7507.2|7503.5|7502.5|326
1736258700000|2025-01-07 14:05:00|7505|7504|7507.7|7506.7|7508.5|7507.5|7502.7|7501.7|263
1736259000000|2025-01-07 14:10:00|7507.5|7506.5|7510.5|7509.5|7513|7512|7507.5|7506.5|488
1736259300000|2025-01-07 14:15:00|7510.7|7509.7|7517.2|7516.2|7517.5|7516.5|7510.7|7509.7|498
1736259600000|2025-01-07 14:20:00|7517.5|7516.5|7514.2|7513.2|7518.5|7517.5|7513.7|7512.7|293
1736259900000|2025-01-07 14:25:00|7514.5|7513.5|7511.2|7510.2|7515.7|7514.7|7510.5|7509.5|301
1736260200000|2025-01-07 14:30:00|7511.5|7510.5|7510.2|7509.2|7513.7|7512.7|7505.5|7504.5|559
1736260500000|2025-01-07 14:35:00|7510.5|7509.5|7509.2|7508.2|7514|7513|7505.2|7504.2|571
1736260800000|2025-01-07 14:40:00|7509.5|7508.5|7503.7|7502.7|7514.2|7513.2|7503.2|7502.2|368
1736261100000|2025-01-07 14:45:00|7503.5|7502.5|7506.2|7505.2|7509.2|7508.2|7502.5|7501.5|483
1736261400000|2025-01-07 14:50:00|7506|7505|7497|7496|7507.2|7506.2|7496.7|7495.7|465
1736261700000|2025-01-07 14:55:00|7497.2|7496.2|7497.5|7496.5|7499.7|7498.7|7495.5|7494.5|566
1736262000000|2025-01-07 15:00:00|7494.7|7493.7|7486.2|7485.2|7499.2|7498.2|7483|7482|854
1736262300000|2025-01-07 15:05:00|7486.5|7485.5|7478.5|7477.5|7488.2|7487.2|7477.5|7476.5|478
1736262600000|2025-01-07 15:10:00|7479|7478|7484.7|7483.7|7488|7487|7477.5|7476.5|602
1736262900000|2025-01-07 15:15:00|7484.5|7483.5|7487.5|7486.5|7487.7|7486.7|7480.2|7479.2|363
1736263200000|2025-01-07 15:20:00|7487.2|7486.2|7494.7|7493.7|7500.2|7499.2|7487.2|7486.2|382
1736263500000|2025-01-07 15:25:00|7495|7494|7489.7|7488.7|7500.2|7499.2|7487.7|7486.7|363
1736263800000|2025-01-07 15:30:00|7490|7489|7486.2|7485.2|7492.7|7491.7|7483.5|7482.5|341
1736264100000|2025-01-07 15:35:00|7486|7485|7479.2|7478.2|7495.7|7494.7|7477.5|7476.5|351
1736264400000|2025-01-07 15:40:00|7479.5|7478.5|7484.2|7483.2|7487.2|7486.2|7478.7|7477.7|497
1736264700000|2025-01-07 15:45:00|7484|7483|7479.7|7478.7|7484|7483|7476|7475|395
1736265000000|2025-01-07 15:50:00|7480|7479|7485.2|7484.2|7488.7|7487.7|7479.2|7478.2|400
1736265300000|2025-01-07 15:55:00|7485.5|7484.5|7494.7|7493.7|7495.2|7494.2|7485.5|7484.5|310
1736265600000|2025-01-07 16:00:00|7494.5|7493.5|7495.7|7494.7|7496.7|7495.7|7491.5|7490.5|328
1736265900000|2025-01-07 16:05:00|7496|7495|7502.2|7501.2|7503.5|7502.5|7493.2|7492.2|290
1736266200000|2025-01-07 16:10:00|7502.5|7501.5|7493.7|7492.7|7502.5|7501.5|7491.2|7490.2|483
1736266500000|2025-01-07 16:15:00|7494|7493|7493|7492|7497|7496|7489.7|7488.7|520
1736266800000|2025-01-07 16:20:00|7493.5|7492.5|7497.7|7496.7|7499.5|7498.5|7492.5|7491.5|768
1736267100000|2025-01-07 16:25:00|7497.5|7496.5|7500.7|7499.7|7501.7|7500.7|7496|7495|892
1736267400000|2025-01-07 16:30:00|7501.5|7499.5|7491.7|7489.7|7503.5|7501.5|7491|7489|2784
1736267700000|2025-01-07 16:35:00|7491.2|7489.2|7494|7492|7495|7493|7487.7|7485.7|1350
1736268000000|2025-01-07 16:40:00|7494.5|7492.5|7490|7488|7497.5|7495.5|7487.2|7485.2|378
1736268300000|2025-01-07 16:45:00|7490.2|7488.2|7491.5|7489.5|7496|7494|7490.2|7488.2|379
1736268600000|2025-01-07 16:50:00|7491.2|7489.2|7482.5|7480.5|7491.5|7489.5|7482.2|7480.2|280
1736268900000|2025-01-07 16:55:00|7482.7|7480.7|7483|7481|7485.2|7483.2|7482|7480|140
1736269200000|2025-01-07 17:00:00|7483.2|7481.2|7485.5|7483.5|7486.5|7484.5|7482.2|7480.2|183
1736269500000|2025-01-07 17:05:00|7485.2|7483.2|7485.2|7483.2|7486.5|7484.5|7482.7|7480.7|142
1736269800000|2025-01-07 17:10:00|7485|7483|7487.7|7485.7|7488.2|7486.2|7482.7|7480.7|169
1736270100000|2025-01-07 17:15:00|7487.5|7485.5|7490.7|7488.7|7492.2|7490.2|7487|7485|140
1736270400000|2025-01-07 17:20:00|7490.5|7488.5|7485.7|7483.7|7493.2|7491.2|7481.2|7479.2|141
1736270700000|2025-01-07 17:25:00|7486|7484|7483|7481|7488|7486|7482|7480|80
1736271000000|2025-01-07 17:30:00|7483.5|7481.5|7490|7488|7491.2|7489.2|7482.2|7480.2|46
1736271300000|2025-01-07 17:35:00|7489.7|7487.7|7481.2|7479.2|7490.2|7488.2|7479.7|7477.7|156
1736271600000|2025-01-07 17:40:00|7481|7479|7479.2|7477.2|7482.7|7480.7|7477.5|7475.5|34
1736271900000|2025-01-07 17:45:00|7479.5|7477.5|7478|7476|7479.5|7477.5|7474.2|7472.2|101
1736272200000|2025-01-07 17:50:00|7478.2|7476.2|7480.7|7478.7|7480.7|7478.7|7475.5|7473.5|29
1736272500000|2025-01-07 17:55:00|7481|7479|7483.5|7481.5|7484.2|7482.2|7479.2|7477.2|49
1736272800000|2025-01-07 18:00:00|7483.7|7481.7|7486.5|7484.5|7488|7486|7483.5|7481.5|10
1736273100000|2025-01-07 18:05:00|7486.7|7484.7|7491.5|7489.5|7493|7491|7485.7|7483.7|32
1736273400000|2025-01-07 18:10:00|7491.7|7489.7|7492.5|7490.5|7493.2|7491.2|7490.5|7488.5|21
1736273700000|2025-01-07 18:15:00|7492.2|7490.2|7492.7|7490.7|7493.5|7491.5|7490.5|7488.5|13
1736274000000|2025-01-07 18:20:00|7492.5|7490.5|7493.5|7491.5|7494.7|7492.7|7491.7|7489.7|19
1736274300000|2025-01-07 18:25:00|7493.2|7491.2|7494.7|7492.7|7496.2|7494.2|7492.7|7490.7|33
1736274600000|2025-01-07 18:30:00|7494.5|7492.5|7492.5|7490.5|7494.7|7492.7|7490.7|7488.7|32
1736274900000|2025-01-07 18:35:00|7492.7|7490.7|7490.5|7488.5|7494|7492|7488.5|7486.5|16
1736275200000|2025-01-07 18:40:00|7490.7|7488.7|7486.7|7484.7|7491|7489|7484.5|7482.5|13
1736275500000|2025-01-07 18:45:00|7487|7485|7485.5|7483.5|7488.7|7486.7|7484.7|7482.7|20
1736275800000|2025-01-07 18:50:00|7485.7|7483.7|7485|7483|7487|7485|7483.7|7481.7|27
1736276100000|2025-01-07 18:55:00|7484.7|7482.7|7485.2|7483.2|7487|7485|7484|7482|22
1736276400000|2025-01-07 19:00:00|7486.2|7484.2|7486.2|7484.2|7488.7|7486.7|7485.7|7483.7|79
1736276700000|2025-01-07 19:05:00|7486|7484|7486.7|7484.7|7488.5|7486.5|7485.2|7483.2|12
1736277000000|2025-01-07 19:10:00|7487|7485|7486.2|7484.2|7489.7|7487.7|7486.2|7484.2|9
1736277300000|2025-01-07 19:15:00|7486|7484|7485.5|7483.5|7486.5|7484.5|7483.2|7481.2|11
1736277600000|2025-01-07 19:20:00|7485.2|7483.2|7484.7|7482.7|7486.7|7484.7|7482.7|7480.7|24
1736277900000|2025-01-07 19:25:00|7485|7483|7487.2|7485.2|7487.7|7485.7|7485|7483|9
1736278200000|2025-01-07 19:30:00|7487|7485|7484.5|7482.5|7487|7485|7483.5|7481.5|13
1736278500000|2025-01-07 19:35:00|7484.7|7482.7|7478.2|7476.2|7485.2|7483.2|7478.2|7476.2|4
1736278800000|2025-01-07 19:40:00|7478|7476|7484.2|7482.2|7484.7|7482.7|7476.5|7474.5|92
1736279100000|2025-01-07 19:45:00|7484.5|7482.5|7479|7477|7485.7|7483.7|7478.2|7476.2|30
1736279400000|2025-01-07 19:50:00|7479.2|7477.2|7480.2|7478.2|7481.7|7479.7|7478.7|7476.7|20
1736279700000|2025-01-07 19:55:00|7480.5|7478.5|7479|7477|7481.7|7479.7|7478.2|7476.2|18
1736280000000|2025-01-07 20:00:00|7479.2|7477.2|7476.2|7474.2|7479.7|7477.7|7474.7|7472.7|33
1736280300000|2025-01-07 20:05:00|7476.5|7474.5|7473.5|7471.5|7477.2|7475.2|7473|7471|40
1736280600000|2025-01-07 20:10:00|7473.2|7471.2|7473|7471|7473.2|7471.2|7470.2|7468.2|42
1736280900000|2025-01-07 20:15:00|7473.2|7471.2|7469.2|7467.2|7474.7|7472.7|7469.2|7467.2|69
1736281200000|2025-01-07 20:20:00|7469|7467|7463.5|7461.5|7469|7467|7462|7460|128
1736281500000|2025-01-07 20:25:00|7463|7461|7463.5|7461.5|7465.7|7463.7|7462.2|7460.2|66
1736281800000|2025-01-07 20:30:00|7463.7|7461.7|7460.2|7458.2|7465.7|7463.7|7460.2|7458.2|127
1736282100000|2025-01-07 20:35:00|7460.5|7458.5|7464.2|7462.2|7464.2|7462.2|7457.7|7455.7|75
1736282400000|2025-01-07 20:40:00|7464|7462|7465|7463|7468.7|7466.7|7463.7|7461.7|72
1736282700000|2025-01-07 20:45:00|7465.2|7463.2|7468.7|7466.7|7469.7|7467.7|7464.2|7462.2|140
1736283000000|2025-01-07 20:50:00|7469|7467|7473.2|7471.2|7474.5|7472.5|7469|7467|278
1736283300000|2025-01-07 20:55:00|7473.5|7471.5|7469.7|7467.7|7475.5|7473.5|7468.7|7466.7|199
1736283600000|2025-01-07 21:00:00|7478|7476|7471.5|7467.5|7478|7476|7469.3|7465.3|0
1736283900000|2025-01-07 21:05:00|7471.2|7467.2|7472.5|7468.5|7473|7469|7471.2|7467.2|0
1736284200000|2025-01-07 21:10:00|7472.4|7468.4|7473.4|7469.4|7473.5|7469.5|7471.7|7467.7|0
1736284500000|2025-01-07 21:15:00|7473.5|7469.5|7473.8|7469.8|7475|7471|7472.8|7468.8|0
1736284800000|2025-01-07 21:20:00|7473.5|7469.5|7472.5|7468.5|7473.5|7469.5|7471.3|7467.3|0
1736285100000|2025-01-07 21:25:00|7472.6|7468.6|7472.1|7468.1|7473.1|7469.1|7471.4|7467.4|0
1736285400000|2025-01-07 21:30:00|7472.3|7468.3|7472.1|7468.1|7473|7469|7472.1|7468.1|0
1736285700000|2025-01-07 21:35:00|7472.3|7468.3|7471.6|7467.6|7472.7|7468.7|7471.1|7467.1|0
1736286000000|2025-01-07 21:40:00|7471.4|7467.4|7471.4|7467.4|7471.7|7467.7|7470.9|7466.9|0
1736286300000|2025-01-07 21:45:00|7471.7|7467.7|7471.7|7467.7|7472.1|7468.1|7471.4|7467.4|0
1736286600000|2025-01-07 21:50:00|7471.5|7467.5|7469.2|7465.2|7471.7|7467.7|7468.9|7464.9|0
1736286900000|2025-01-07 21:55:00|7469.3|7465.3|7470.1|7466.1|7470.4|7466.4|7469.3|7465.3|0
1736287200000|2025-01-07 22:00:00|7470.4|7466.4|7470.2|7466.2|7470.4|7466.4|7469.9|7465.9|0
1736287500000|2025-01-07 22:05:00|7470.4|7466.4|7470.5|7466.5|7470.8|7466.8|7470.1|7466.1|0
1736287800000|2025-01-07 22:10:00|7470.8|7466.8|7471.1|7467.1|7471.1|7467.1|7470.6|7466.6|0
1736288100000|2025-01-07 22:15:00|7470.9|7466.9|7470.9|7466.9|7471.1|7467.1|7470.8|7466.8|0
1736288400000|2025-01-07 22:20:00|7471.1|7467.1|7471.5|7467.5|7471.5|7467.5|7471.1|7467.1|0
1736288700000|2025-01-07 22:25:00|7471.4|7467.4|7471.2|7467.2|7471.5|7467.5|7471.1|7467.1|0
1736289000000|2025-01-07 22:30:00|7471.1|7467.1|7470.7|7466.7|7471.1|7467.1|7470.5|7466.5|0
1736289300000|2025-01-07 22:35:00|7470.9|7466.9|7471.3|7467.3|7471.3|7467.3|7470.6|7466.6|0
1736289600000|2025-01-07 22:40:00|7471.1|7467.1|7471|7467|7471.2|7467.2|7471|7467|0
1736289900000|2025-01-07 22:45:00|7470.9|7466.9|7471|7467|7471|7467|7470.7|7466.7|0
1736290200000|2025-01-07 22:50:00|7470.9|7466.9|7471|7467|7471|7467|7470.7|7466.7|0
1736290500000|2025-01-07 22:55:00|7470.9|7466.9|7470.9|7466.9|7471|7467|7470.7|7466.7|0
1736290800000|2025-01-07 23:00:00|7471|7467|7469.2|7465.2|7471.6|7467.6|7468.7|7464.7|0
1736291100000|2025-01-07 23:05:00|7469.3|7465.3|7464.8|7460.8|7469.5|7465.5|7464.3|7460.3|0
1736291400000|2025-01-07 23:10:00|7464.7|7460.7|7467|7463|7468.1|7464.1|7464.7|7460.7|0
1736291700000|2025-01-07 23:15:00|7466.8|7462.8|7469.3|7465.3|7469.6|7465.6|7466.7|7462.7|0
1736292000000|2025-01-07 23:20:00|7469.2|7465.2|7469.7|7465.7|7470.5|7466.5|7469|7465|0
1736292300000|2025-01-07 23:25:00|7469.6|7465.6|7469.7|7465.7|7470.6|7466.6|7469.1|7465.1|0
1736292600000|2025-01-07 23:30:00|7469.9|7465.9|7471|7467|7471|7467|7469.1|7465.1|0
1736292900000|2025-01-07 23:35:00|7471.7|7467.7|7472|7468|7472.8|7468.8|7471.3|7467.3|0
1736293200000|2025-01-07 23:40:00|7471.9|7467.9|7470.3|7466.3|7472|7468|7470.3|7466.3|0
1736293500000|2025-01-07 23:45:00|7470|7466|7470|7466|7471.2|7467.2|7469.8|7465.8|0
1736293800000|2025-01-07 23:50:00|7470.2|7466.2|7472.9|7468.9|7472.9|7468.9|7470.2|7466.2|0
1736294100000|2025-01-07 23:55:00|7472.7|7468.7|7474.7|7470.7|7475.2|7471.2|7472.7|7468.7|0
1736294400000|2025-01-08 00:00:00|7474.8|7470.8|7474.9|7470.9|7476.5|7472.5|7474.4|7470.4|0
1736294700000|2025-01-08 00:05:00|7475|7471|7475.3|7471.3|7475.3|7471.3|7473.9|7469.9|0
1736295000000|2025-01-08 00:10:00|7475.4|7471.4|7478|7474|7478.4|7474.4|7475.4|7471.4|0
1736295300000|2025-01-08 00:15:00|7477.7|7473.7|7475.4|7472.4|7478|7474|7472.6|7469.1|0
1736295600000|2025-01-08 00:20:00|7476.9|7473.9|7476.9|7473.9|7476.9|7473.9|7475.4|7472.4|0
1736295900000|2025-01-08 00:25:00|7475.4|7472.4|7476.9|7473.9|7477|7474|7475.4|7472.4|0
1736296200000|2025-01-08 00:30:00|7477|7474|7478.4|7475.4|7478.4|7475.4|7475.5|7472.5|0
1736296500000|2025-01-08 00:35:00|7479.9|7476.9|7481.3|7478.3|7481.3|7478.3|7477.7|7474.7|0
1736296800000|2025-01-08 00:40:00|7480.6|7477.6|7479.1|7476.1|7480.6|7477.6|7477.7|7474.7|0
1736297100000|2025-01-08 00:45:00|7478.4|7475.4|7478.4|7475.4|7479.9|7476.9|7477.7|7474.7|0
1736297400000|2025-01-08 00:50:00|7479.1|7476.1|7476.9|7473.9|7479.1|7476.1|7476.9|7473.9|0
1736297700000|2025-01-08 00:55:00|7477.7|7474.7|7478.4|7475.4|7479.1|7476.1|7476.9|7473.9|0
1736298000000|2025-01-08 01:00:00|7477.7|7474.7|7479.1|7476.1|7479.2|7476.2|7476.9|7473.9|0
1736298300000|2025-01-08 01:05:00|7478.4|7475.4|7478.4|7475.4|7479.9|7476.9|7476.9|7473.9|0
1736298600000|2025-01-08 01:10:00|7479.1|7476.1|7479.1|7476.1|7479.9|7476.9|7478.4|7475.4|0
1736298900000|2025-01-08 01:15:00|7478.4|7475.4|7476.9|7473.9|7479.9|7476.9|7475.5|7472.5|0
1736299200000|2025-01-08 01:20:00|7477|7474|7477|7474|7477|7474|7475.5|7472.5|0
1736299500000|2025-01-08 01:25:00|7476.2|7473.2|7478.4|7475.4|7478.4|7475.4|7475.5|7472.5|0
1736299800000|2025-01-08 01:30:00|7477.7|7474.7|7481.4|7478.4|7481.4|7478.4|7477|7474|0
1736300100000|2025-01-08 01:35:00|7481.3|7478.3|7484.3|7481.3|7484.3|7481.3|7481.3|7478.3|0
1736300400000|2025-01-08 01:40:00|7484.2|7481.2|7484.3|7481.3|7484.3|7481.3|7484.2|7481.2|0
1736300700000|2025-01-08 01:45:00|7485.7|7482.7|7482.9|7479.9|7485.8|7482.8|7481.4|7478.4|0
1736301000000|2025-01-08 01:50:00|7482.8|7479.8|7484.6|7481.6|7484.6|7481.6|7482.1|7479.1|0
1736301300000|2025-01-08 01:55:00|7483.9|7480.9|7483.2|7480.2|7483.9|7480.9|7483.2|7480.2|0
1736301600000|2025-01-08 02:00:00|7483.9|7480.9|7483.2|7480.2|7483.9|7480.9|7483.1|7480.1|0
1736301900000|2025-01-08 02:05:00|7483.9|7480.9|7483.2|7480.2|7484.6|7481.6|7483.2|7480.2|0
1736302200000|2025-01-08 02:10:00|7481.7|7478.7|7481.8|7478.8|7481.8|7478.8|7480.3|7477.3|0
1736302500000|2025-01-08 02:15:00|7482.5|7479.5|7483.9|7480.9|7484|7481|7481.8|7478.8|0
1736302800000|2025-01-08 02:20:00|7483.2|7480.2|7482.4|7479.4|7483.9|7480.9|7481.7|7478.7|0
1736303100000|2025-01-08 02:25:00|7481.7|7478.7|7483.2|7480.2|7483.2|7480.2|7481.7|7478.7|0
1736303400000|2025-01-08 02:30:00|7482.5|7479.5|7478.7|7475.7|7482.5|7479.5|7478|7475|0
1736303700000|2025-01-08 02:35:00|7478.8|7475.8|7476.5|7473.5|7478.8|7475.8|7475.8|7472.8|0
1736304000000|2025-01-08 02:40:00|7477.3|7474.3|7481.7|7478.7|7481.7|7478.7|7477.3|7474.3|0
1736304300000|2025-01-08 02:45:00|7481.6|7478.6|7481.7|7478.7|7481.7|7478.7|7480.2|7477.2|0
1736304600000|2025-01-08 02:50:00|7481|7478|7484.6|7481.6|7484.6|7481.6|7481|7478|0
1736304900000|2025-01-08 02:55:00|7485.3|7482.3|7483.8|7480.8|7486.1|7483.1|7483.8|7480.8|0
1736305200000|2025-01-08 03:00:00|7484.6|7481.6|7481.6|7478.6|7484.6|7481.6|7481.6|7478.6|0
1736305500000|2025-01-08 03:05:00|7480.9|7477.9|7480.9|7477.9|7481.6|7478.6|7480.1|7477.1|0
1736305800000|2025-01-08 03:10:00|7480.2|7477.2|7480.9|7477.9|7481.6|7478.6|7480.1|7477.1|0
1736306100000|2025-01-08 03:15:00|7480.1|7477.1|7481.6|7478.6|7481.6|7478.6|7477.2|7474.2|0
1736306400000|2025-01-08 03:20:00|7480.9|7477.9|7480.9|7477.9|7481.6|7478.6|7480.1|7477.1|0
1736306700000|2025-01-08 03:25:00|7481.6|7478.6|7479.4|7476.4|7481.6|7478.6|7478.7|7475.7|0
1736307000000|2025-01-08 03:30:00|7478.7|7475.7|7478.7|7475.7|7480.2|7477.2|7477.2|7474.2|0
1736307300000|2025-01-08 03:35:00|7478|7475|7479.5|7476.5|7479.5|7476.5|7477.3|7474.3|0
1736307600000|2025-01-08 03:40:00|7480.2|7477.2|7478.8|7475.8|7480.2|7477.2|7477.3|7474.3|0
1736307900000|2025-01-08 03:45:00|7478.7|7475.7|7478.6|7475.6|7479.4|7476.4|7477.9|7474.9|0
1736308200000|2025-01-08 03:50:00|7478.7|7475.7|7479.3|7476.3|7479.4|7476.4|7477.9|7474.9|0
1736308500000|2025-01-08 03:55:00|7478.6|7475.6|7481.5|7478.5|7481.5|7478.5|7478.6|7475.6|0
1736308800000|2025-01-08 04:00:00|7481.6|7478.6|7481.6|7478.6|7483.1|7480.1|7481.6|7478.6|0
1736309100000|2025-01-08 04:05:00|7481.7|7478.7|7483.2|7480.2|7483.2|7480.2|7481.7|7478.7|0
1736309400000|2025-01-08 04:10:00|7483.1|7480.1|7481.7|7478.7|7483.2|7480.2|7481.7|7478.7|0
1736309700000|2025-01-08 04:15:00|7481|7478|7481.6|7478.6|7481.7|7478.7|7480.2|7477.2|0
1736310000000|2025-01-08 04:20:00|7480.2|7477.2|7478.7|7475.7|7480.9|7477.9|7478.7|7475.7|0
1736310300000|2025-01-08 04:25:00|7477.3|7474.3|7478.8|7475.8|7478.8|7475.8|7477.3|7474.3|0
1736310600000|2025-01-08 04:30:00|7479.5|7476.5|7478.8|7475.8|7480.2|7477.2|7478.8|7475.8|0
1736311200000|2025-01-08 04:40:00|7480.2|7477.2|7477.3|7474.3|7480.2|7477.2|7477.3|7474.3|0
1736311500000|2025-01-08 04:45:00|7478|7475|7478.7|7475.7|7478.7|7475.7|7478|7475|0
1736311800000|2025-01-08 04:50:00|7478|7475|7477.2|7474.2|7478|7475|7476.4|7473.4|0
1736312100000|2025-01-08 04:55:00|7476.4|7473.4|7477.2|7474.2|7478.6|7475.6|7475.7|7472.7|0
1736312400000|2025-01-08 05:00:00|7477.9|7474.9|7477.9|7474.9|7478.7|7475.7|7477.2|7474.2|0
1736312700000|2025-01-08 05:05:00|7477.2|7474.2|7477.1|7474.1|7478.6|7475.6|7477.1|7474.1|0
1736313000000|2025-01-08 05:10:00|7477.9|7474.9|7481.5|7478.5|7481.5|7478.5|7477.9|7474.9|0
1736313300000|2025-01-08 05:15:00|7480.8|7477.8|7483.2|7480.2|7483.2|7480.2|7480.3|7477.3|0
1736313600000|2025-01-08 05:20:00|7483.9|7480.9|7483.2|7480.2|7484.6|7481.6|7482.5|7479.5|0
1736313900000|2025-01-08 05:25:00|7481.8|7478.8|7481|7478|7483.9|7480.9|7480.3|7477.3|0
1736314200000|2025-01-08 05:30:00|7480.3|7477.3|7477.4|7474.4|7480.3|7477.3|7477.4|7474.4|0
1736314500000|2025-01-08 05:35:00|7478.9|7475.9|7478.9|7475.9|7478.9|7475.9|7478.9|7475.9|0
1736314800000|2025-01-08 05:40:00|7479.6|7476.6|7480.4|7477.4|7481.1|7478.1|7478.9|7475.9|0
1736315100000|2025-01-08 05:45:00|7481.1|7478.1|7482.6|7479.6|7482.6|7479.6|7481.1|7478.1|0
1736315400000|2025-01-08 05:50:00|7483.3|7480.3|7483.3|7480.3|7483.3|7480.3|7483.3|7480.3|0
1736315700000|2025-01-08 05:55:00|7482.6|7479.6|7487.6|7484.6|7487.6|7484.6|7482.6|7479.6|0
1736316000000|2025-01-08 06:00:00|7488.3|7485.3|7486.1|7483.1|7488.3|7485.3|7486.1|7483.1|0
1736316300000|2025-01-08 06:05:00|7487.6|7484.6|7486.3|7483.3|7487.7|7484.7|7485.5|7482.5|0
1736316600000|2025-01-08 06:10:00|7486.2|7483.2|7484.8|7481.8|7486.2|7483.2|7483.3|7480.3|0
1736316900000|2025-01-08 06:15:00|7483.3|7480.3|7483.3|7480.3|7484.1|7481.1|7483.3|7480.3|0
1736317200000|2025-01-08 06:20:00|7484|7481|7481.8|7478.8|7484.7|7481.7|7481.8|7478.8|0
1736317500000|2025-01-08 06:25:00|7481.9|7478.9|7483.3|7480.3|7483.3|7480.3|7481.1|7478.1|0
1736317800000|2025-01-08 06:30:00|7483.2|7480.2|7477.4|7474.4|7483.2|7480.2|7477.4|7474.4|0
1736318100000|2025-01-08 06:35:00|7475.9|7472.9|7477.4|7474.4|7478.1|7475.1|7475.9|7472.9|0
1736318400000|2025-01-08 06:40:00|7476.7|7473.7|7478.9|7475.9|7479.7|7476.7|7476.7|7473.7|0
1736318700000|2025-01-08 06:45:00|7477.5|7474.5|7479.1|7476.1|7479.1|7476.1|7477.5|7474.5|0
1736319000000|2025-01-08 06:50:00|7479.8|7476.8|7478.4|7475.4|7479.8|7476.8|7477.6|7474.6|0
1736319300000|2025-01-08 06:55:00|7477.6|7474.6|7474.7|7471.7|7477.6|7474.6|7474.7|7471.7|0
1736319600000|2025-01-08 07:00:00|7475.4|7472.4|7475.7|7473.7|7476.9|7474|7464.2|7462.2|220
1736319900000|2025-01-08 07:05:00|7476.2|7474.2|7473.7|7471.7|7476.2|7474.2|7473.7|7471.7|36
1736320200000|2025-01-08 07:10:00|7473.5|7471.5|7475|7473|7477|7475|7472|7470|55
1736320500000|2025-01-08 07:15:00|7475.2|7473.2|7472|7470|7477|7475|7471.2|7469.2|31
1736320800000|2025-01-08 07:20:00|7472.2|7470.2|7473|7471|7475.2|7473.2|7471.5|7469.5|30
1736321100000|2025-01-08 07:25:00|7472.7|7470.7|7473|7471|7474.5|7472.5|7472|7470|29
1736321400000|2025-01-08 07:30:00|7472.7|7470.7|7473.2|7471.2|7473.5|7471.5|7467.2|7465.2|61
1736321700000|2025-01-08 07:35:00|7473.5|7471.5|7474|7472|7475.7|7473.7|7470.7|7468.7|86
1736322000000|2025-01-08 07:40:00|7474.5|7472.5|7475|7473|7475.2|7473.2|7472.2|7470.2|63
1736322300000|2025-01-08 07:45:00|7474.7|7472.7|7469|7467|7474.7|7472.7|7466.7|7464.7|73
1736322600000|2025-01-08 07:50:00|7468.7|7466.7|7476.2|7474.2|7476.2|7474.2|7468|7466|32
1736322900000|2025-01-08 07:55:00|7476.5|7474.5|7482|7480|7482|7480|7475.7|7473.7|140
1736323200000|2025-01-08 08:00:00|7481.5|7480.5|7481.2|7480.2|7489.2|7488.2|7472.7|7471.7|1752
1736323500000|2025-01-08 08:05:00|7481.5|7480.5|7476.7|7475.7|7489.2|7488.2|7474.7|7473.7|622
1736323800000|2025-01-08 08:10:00|7477|7476|7488.7|7487.7|7492|7491|7476.2|7475.2|570
1736324100000|2025-01-08 08:15:00|7488.2|7487.2|7486.2|7485.2|7488.2|7487.2|7480.7|7479.7|447
1736324400000|2025-01-08 08:20:00|7486|7485|7474|7473|7488|7487|7472.7|7471.7|425
1736324700000|2025-01-08 08:25:00|7474.2|7473.2|7478.7|7477.7|7480.2|7479.2|7471.2|7470.2|398
1736325000000|2025-01-08 08:30:00|7478.5|7477.5|7484.5|7483.5|7485.2|7484.2|7474.7|7473.7|350
1736325300000|2025-01-08 08:35:00|7484.7|7483.7|7488.2|7487.2|7488.2|7487.2|7482.2|7481.2|473
1736325600000|2025-01-08 08:40:00|7488.8|7487.8|7492.3|7491.3|7492.8|7491.8|7486.8|7485.8|369
1736325900000|2025-01-08 08:45:00|7492.1|7491.1|7480.1|7479.1|7493.1|7492.1|7478.6|7477.6|318
1736326200000|2025-01-08 08:50:00|7479.8|7478.8|7476.8|7475.8|7486.8|7485.8|7476.3|7475.3|296
1736326500000|2025-01-08 08:55:00|7477.1|7476.1|7472.1|7471.1|7481.8|7480.8|7469.8|7468.8|369
1736326800000|2025-01-08 09:00:00|7471.8|7470.8|7480.3|7479.3|7482.6|7481.6|7468.8|7467.8|309
1736327100000|2025-01-08 09:05:00|7480.1|7479.1|7479.3|7478.3|7482.1|7481.1|7477.1|7476.1|245
1736327400000|2025-01-08 09:10:00|7479.1|7478.1|7482.3|7481.3|7482.6|7481.6|7474.8|7473.8|348
1736327700000|2025-01-08 09:15:00|7482.6|7481.6|7489.1|7488.1|7489.6|7488.6|7476.3|7475.3|256
1736328000000|2025-01-08 09:20:00|7488.8|7487.8|7487.6|7486.6|7491.6|7490.6|7486.8|7485.8|176
1736328300000|2025-01-08 09:25:00|7487.8|7486.8|7486.3|7485.3|7491.8|7490.8|7485.3|7484.3|267
1736328600000|2025-01-08 09:30:00|7486.6|7485.6|7478.6|7477.6|7488.6|7487.6|7475.8|7474.8|216
1736328900000|2025-01-08 09:35:00|7478.3|7477.3|7483.6|7482.6|7485.3|7484.3|7477.8|7476.8|122
1736329200000|2025-01-08 09:40:00|7483.3|7482.3|7490.1|7489.1|7494.8|7493.8|7480.6|7479.6|189
1736329500000|2025-01-08 09:45:00|7490.3|7489.3|7490.3|7489.3|7493.6|7492.6|7489.6|7488.6|215
1736329800000|2025-01-08 09:50:00|7490.6|7489.6|7485.8|7484.8|7491.8|7490.8|7485.3|7484.3|157
1736330100000|2025-01-08 09:55:00|7485.6|7484.6|7485.8|7484.8|7486.8|7485.8|7481.6|7480.6|120
1736330400000|2025-01-08 10:00:00|7485.6|7484.6|7488.8|7487.8|7492.3|7491.3|7484.6|7483.6|159
1736330700000|2025-01-08 10:05:00|7489.1|7488.1|7493.8|7492.8|7493.8|7492.8|7487.1|7486.1|105
1736331000000|2025-01-08 10:10:00|7493.6|7492.6|7488.3|7487.3|7494.8|7493.8|7486.6|7485.6|150
1736331300000|2025-01-08 10:15:00|7488.6|7487.6|7490.1|7489.1|7496.3|7495.3|7487.8|7486.8|157
1736331600000|2025-01-08 10:20:00|7489.8|7488.8|7495.8|7494.8|7497.1|7496.1|7489.3|7488.3|144
1736331900000|2025-01-08 10:25:00|7495.6|7494.6|7492.1|7491.1|7497.1|7496.1|7490.1|7489.1|316
1736332200000|2025-01-08 10:30:00|7492.3|7491.3|7489.3|7488.3|7493.1|7492.1|7486.1|7485.1|111
1736332500000|2025-01-08 10:35:00|7489.1|7488.1|7493.8|7492.8|7494.3|7493.3|7488.6|7487.6|97
1736332800000|2025-01-08 10:40:00|7494.1|7493.1|7493.1|7492.1|7495.1|7494.1|7491.8|7490.8|117
1736333100000|2025-01-08 10:45:00|7493.6|7492.6|7494.3|7493.3|7495.3|7494.3|7491.8|7490.8|150
1736333400000|2025-01-08 10:50:00|7494.6|7493.6|7490.6|7489.6|7495.1|7494.1|7488.6|7487.6|128
1736333700000|2025-01-08 10:55:00|7490.8|7489.8|7490.6|7489.6|7491.8|7490.8|7488.3|7487.3|104
1736334000000|2025-01-08 11:00:00|7490.8|7489.8|7490.8|7489.8|7494.8|7493.8|7486.8|7485.8|188
1736334300000|2025-01-08 11:05:00|7490.6|7489.6|7496.6|7495.6|7497.6|7496.6|7488.3|7487.3|128
1736334600000|2025-01-08 11:10:00|7496.3|7495.3|7490.1|7489.1|7496.3|7495.3|7489.3|7488.3|205
1736334900000|2025-01-08 11:15:00|7489.8|7488.8|7483.8|7482.8|7490.3|7489.3|7482.6|7481.6|196
1736335200000|2025-01-08 11:20:00|7484.1|7483.1|7483.1|7482.1|7486.1|7485.1|7479.8|7478.8|173
1736335500000|2025-01-08 11:25:00|7483.3|7482.3|7472.3|7471.3|7483.6|7482.6|7468.8|7467.8|339
1736335800000|2025-01-08 11:30:00|7472.6|7471.6|7427.8|7426.8|7474.8|7473.8|7422.8|7421.8|2469
1736336100000|2025-01-08 11:35:00|7427.6|7426.6|7405.8|7404.8|7436.1|7435.1|7405.8|7404.8|878
1736336400000|2025-01-08 11:40:00|7406.3|7405.3|7415.1|7414.1|7417.8|7416.8|7405.1|7404.1|1230
1736336700000|2025-01-08 11:45:00|7415.3|7414.3|7442.8|7441.8|7444.3|7443.3|7413.8|7412.8|1040
1736337000000|2025-01-08 11:50:00|7442.6|7441.6|7437.3|7436.3|7449.8|7448.8|7437.3|7436.3|515
1736337300000|2025-01-08 11:55:00|7436.8|7435.8|7438.3|7437.3|7442.6|7441.6|7434.3|7433.3|262
1736337600000|2025-01-08 12:00:00|7437.3|7436.3|7431.3|7430.3|7438.3|7437.3|7428.3|7427.3|673
1736337900000|2025-01-08 12:05:00|7431.1|7430.1|7436.8|7435.8|7439.8|7438.8|7428.3|7427.3|271
1736338200000|2025-01-08 12:10:00|7437.1|7436.1|7422.1|7421.1|7441.8|7440.8|7421.3|7420.3|493
1736338500000|2025-01-08 12:15:00|7421.8|7420.8|7407.8|7406.8|7424.3|7423.3|7407.3|7406.3|416
1736338800000|2025-01-08 12:20:00|7407.6|7406.6|7411.3|7410.3|7417.1|7416.1|7407.3|7406.3|450
1736339100000|2025-01-08 12:25:00|7411.1|7410.1|7412.3|7411.3|7417.3|7416.3|7408.6|7407.6|594
1736339400000|2025-01-08 12:30:00|7412.6|7411.6|7411.8|7410.8|7413.8|7412.8|7404.6|7403.6|869
1736339700000|2025-01-08 12:35:00|7412.1|7411.1|7420.6|7419.6|7422.6|7421.6|7411.8|7410.8|610
1736340000000|2025-01-08 12:40:00|7421.1|7420.1|7416.6|7415.6|7422.8|7421.8|7415.3|7414.3|312
1736340300000|2025-01-08 12:45:00|7416.3|7415.3|7411.6|7410.6|7418.6|7417.6|7410.3|7409.3|1228
1736340600000|2025-01-08 12:50:00|7411.8|7410.8|7412.8|7411.8|7420.6|7419.6|7410.8|7409.8|1235
1736340900000|2025-01-08 12:55:00|7413.1|7412.1|7404.3|7403.3|7414.3|7413.3|7403.6|7402.6|774
1736341200000|2025-01-08 13:00:00|7404.6|7403.6|7415.6|7414.6|7425.1|7424.1|7404.3|7403.3|708
1736341500000|2025-01-08 13:05:00|7415.3|7414.3|7407.1|7406.1|7415.3|7414.3|7399.8|7398.8|504
1736341800000|2025-01-08 13:10:00|7407.3|7406.3|7406.3|7405.3|7410.1|7409.1|7404.6|7403.6|262
1736342100000|2025-01-08 13:15:00|7406.6|7405.6|7408.3|7407.3|7415.1|7414.1|7405.3|7404.3|465
1736342400000|2025-01-08 13:20:00|7408.6|7407.6|7412.8|7411.8|7414.1|7413.1|7403.3|7402.3|547
1736342700000|2025-01-08 13:25:00|7413.1|7412.1|7412.3|7411.3|7415.8|7414.8|7409.8|7408.8|409
1736343000000|2025-01-08 13:30:00|7412.6|7411.6|7407.8|7406.8|7418.3|7417.3|7407.1|7406.1|721
1736343300000|2025-01-08 13:35:00|7407.6|7406.6|7408.8|7407.8|7414.8|7413.8|7406.8|7405.8|332
1736343600000|2025-01-08 13:40:00|7409.1|7408.1|7404.6|7403.6|7411.3|7410.3|7402.6|7401.6|406
1736343900000|2025-01-08 13:45:00|7405.1|7404.1|7409.3|7408.3|7411.1|7410.1|7403.6|7402.6|323
1736344200000|2025-01-08 13:50:00|7409.1|7408.1|7409.8|7408.8|7411.6|7410.6|7401.8|7400.8|310
1736344500000|2025-01-08 13:55:00|7410.1|7409.1|7414.3|7413.3|7415.1|7414.1|7409.3|7408.3|356
1736344800000|2025-01-08 14:00:00|7414.8|7413.8|7417.3|7416.3|7421.1|7420.1|7414.1|7413.1|388
1736345100000|2025-01-08 14:05:00|7417.1|7416.1|7410.3|7409.3|7420.1|7419.1|7409.6|7408.6|300
1736345400000|2025-01-08 14:10:00|7410.1|7409.1|7415.8|7414.8|7417.1|7416.1|7406.8|7405.8|477
1736345700000|2025-01-08 14:15:00|7415.6|7414.6|7416.1|7415.1|7419.3|7418.3|7414.3|7413.3|286
1736346000000|2025-01-08 14:20:00|7415.8|7414.8|7423.6|7422.6|7424.8|7423.8|7415.1|7414.1|228
1736346300000|2025-01-08 14:25:00|7423.8|7422.8|7429.1|7428.1|7430.8|7429.8|7423.8|7422.8|175
1736346600000|2025-01-08 14:30:00|7427.8|7426.8|7411.6|7410.6|7430.8|7429.8|7410.1|7409.1|627
1736346900000|2025-01-08 14:35:00|7411.3|7410.3|7403.6|7402.6|7414.8|7413.8|7403.3|7402.3|460
1736347200000|2025-01-08 14:40:00|7403.8|7402.8|7401.1|7400.1|7409.8|7408.8|7397.8|7396.8|590
1736347500000|2025-01-08 14:45:00|7400.8|7399.8|7408.1|7407.1|7409.6|7408.6|7396.1|7395.1|761
1736347800000|2025-01-08 14:50:00|7408.3|7407.3|7400.8|7399.8|7414.8|7413.8|7397.3|7396.3|716
1736348100000|2025-01-08 14:55:00|7401.1|7400.1|7405.3|7404.3|7408.1|7407.1|7399.1|7398.1|569
1736348400000|2025-01-08 15:00:00|7404.3|7403.3|7419.8|7418.8|7422.3|7421.3|7402.3|7401.3|494
1736348700000|2025-01-08 15:05:00|7420.1|7419.1|7421.1|7420.1|7426.1|7425.1|7418.8|7417.8|477
1736349000000|2025-01-08 15:10:00|7421|7420|7414|7413|7423.7|7422.7|7412.5|7411.5|3969
1736349300000|2025-01-08 15:15:00|7414.2|7413.2|7420.5|7419.5|7421.7|7420.7|7410.2|7409.2|257
1736349600000|2025-01-08 15:20:00|7420.2|7419.2|7420.7|7419.7|7421.7|7420.7|7410.7|7409.7|387
1736349900000|2025-01-08 15:25:00|7421|7420|7421.5|7420.5|7427.5|7426.5|7418.5|7417.5|302
1736350200000|2025-01-08 15:30:00|7421.7|7420.7|7420.7|7419.7|7425.2|7424.2|7418|7417|312
1736350500000|2025-01-08 15:35:00|7420.5|7419.5|7424.7|7423.7|7432.2|7431.2|7420.2|7419.2|496
1736350800000|2025-01-08 15:40:00|7425|7424|7428.2|7427.2|7430.7|7429.7|7419.7|7418.7|269
1736351100000|2025-01-08 15:45:00|7428|7427|7429.5|7428.5|7432.2|7431.2|7424.5|7423.5|317
1736351400000|2025-01-08 15:50:00|7429.2|7428.2|7436|7435|7436.7|7435.7|7429.2|7428.2|318
1736351700000|2025-01-08 15:55:00|7435.7|7434.7|7442.7|7441.7|7443|7442|7435.7|7434.7|376
1736352000000|2025-01-08 16:00:00|7442.5|7441.5|7440.7|7439.7|7445|7444|7439.5|7438.5|417
1736352300000|2025-01-08 16:05:00|7440.5|7439.5|7438.7|7437.7|7441.2|7440.2|7431.5|7430.5|351
1736352600000|2025-01-08 16:10:00|7438.5|7437.5|7443.2|7442.2|7444.7|7443.7|7438.5|7437.5|310
1736352900000|2025-01-08 16:15:00|7443|7442|7445.5|7444.5|7446|7445|7438.7|7437.7|370
1736353200000|2025-01-08 16:20:00|7445.7|7444.7|7450.2|7449.2|7451|7450|7445.7|7444.7|786
1736353500000|2025-01-08 16:25:00|7450.5|7449.5|7447.2|7446.2|7450.5|7449.5|7443.7|7442.7|1048
1736353800000|2025-01-08 16:30:00|7447.5|7445.5|7452.2|7450.2|7454.5|7452.5|7447.5|7445.5|1096
1736354100000|2025-01-08 16:35:00|7452.5|7450.5|7458.5|7456.5|7461.2|7459.2|7452|7450|924
1736354400000|2025-01-08 16:40:00|7458.7|7456.7|7454.7|7452.7|7459.5|7457.5|7452.5|7450.5|326
1736354700000|2025-01-08 16:45:00|7455|7453|7450|7448|7455.2|7453.2|7449.7|7447.7|175
1736355000000|2025-01-08 16:50:00|7449.7|7447.7|7447.2|7445.2|7450.5|7448.5|7446.2|7444.2|153
1736355300000|2025-01-08 16:55:00|7447|7445|7448.5|7446.5|7449|7447|7445|7443|121
1736355600000|2025-01-08 17:00:00|7448.7|7446.7|7442.2|7440.2|7452|7450|7442.2|7440.2|131
1736355900000|2025-01-08 17:05:00|7442.5|7440.5|7437.2|7435.2|7444|7442|7436.7|7434.7|133
1736356200000|2025-01-08 17:10:00|7437|7435|7427.2|7425.2|7437.2|7435.2|7425.2|7423.2|198
1736356500000|2025-01-08 17:15:00|7427|7425|7432|7430|7433.5|7431.5|7427|7425|57
1736356800000|2025-01-08 17:20:00|7432.2|7430.2|7425.7|7423.7|7433.7|7431.7|7424.2|7422.2|59
1736357100000|2025-01-08 17:25:00|7426|7424|7417|7415|7428|7426|7413.2|7411.2|94
1736357400000|2025-01-08 17:30:00|7418|7416|7420|7418|7423.2|7421.2|7415.2|7413.2|66
1736357700000|2025-01-08 17:35:00|7420.2|7418.2|7419.2|7417.2|7422.2|7420.2|7417|7415|45
1736358000000|2025-01-08 17:40:00|7419|7417|7425|7423|7425.7|7423.7|7418.7|7416.7|82
1736358300000|2025-01-08 17:45:00|7425.2|7423.2|7423|7421|7426.2|7424.2|7422.5|7420.5|21
1736358600000|2025-01-08 17:50:00|7423.2|7421.2|7430.2|7428.2|7432.2|7430.2|7423.2|7421.2|57
1736358900000|2025-01-08 17:55:00|7430.5|7428.5|7430.7|7428.7|7433.7|7431.7|7428.2|7426.2|43
1736359200000|2025-01-08 18:00:00|7430.5|7428.5|7438.2|7436.2|7439.5|7437.5|7429|7427|90
1736359500000|2025-01-08 18:05:00|7438.5|7436.5|7440.5|7438.5|7441.7|7439.7|7436.5|7434.5|37
1736359800000|2025-01-08 18:10:00|7440.7|7438.7|7440.2|7438.2|7442.5|7440.5|7439.2|7437.2|35
1736360100000|2025-01-08 18:15:00|7440|7438|7441.2|7439.2|7443.5|7441.5|7439.7|7437.7|26
1736360400000|2025-01-08 18:20:00|7441|7439|7442.7|7440.7|7443|7441|7438.5|7436.5|25
1736360700000|2025-01-08 18:25:00|7442.5|7440.5|7447.5|7445.5|7451.2|7449.2|7442.2|7440.2|52
1736361000000|2025-01-08 18:30:00|7447.2|7445.2|7444.2|7442.2|7447.2|7445.2|7443|7441|38
1736361300000|2025-01-08 18:35:00|7444.5|7442.5|7449.7|7447.7|7451.2|7449.2|7444.2|7442.2|66
1736361600000|2025-01-08 18:40:00|7449.5|7447.5|7447.2|7445.2|7449.7|7447.7|7445.2|7443.2|16
1736361900000|2025-01-08 18:45:00|7447|7445|7440.7|7438.7|7447|7445|7440.5|7438.5|20
1736362200000|2025-01-08 18:50:00|7441|7439|7430.7|7428.7|7442|7440|7427.7|7425.7|89
1736362500000|2025-01-08 18:55:00|7431|7429|7434|7432|7436|7434|7429.7|7427.7|88
1736362800000|2025-01-08 19:00:00|7435|7433|7434.2|7432.2|7435|7433|7429.5|7427.5|60
1736363100000|2025-01-08 19:05:00|7434.7|7432.7|7447.2|7445.2|7447.7|7445.7|7434.2|7432.2|106
1736363400000|2025-01-08 19:10:00|7447|7445|7437.5|7435.5|7447.5|7445.5|7436.2|7434.2|30
1736363700000|2025-01-08 19:15:00|7437.7|7435.7|7447.2|7445.2|7447.2|7445.2|7437.5|7435.5|48
1736364000000|2025-01-08 19:20:00|7447|7445|7450.2|7448.2|7452.7|7450.7|7445.7|7443.7|52
1736364300000|2025-01-08 19:25:00|7450|7448|7454.2|7452.2|7456.5|7454.5|7448.2|7446.2|62
1736364600000|2025-01-08 19:30:00|7454|7452|7444.5|7442.5|7454|7452|7444.2|7442.2|42
1736364900000|2025-01-08 19:35:00|7444.7|7442.7|7441.2|7439.2|7446.7|7444.7|7440.7|7438.7|23
1736365200000|2025-01-08 19:40:00|7441.5|7439.5|7439.2|7437.2|7442.2|7440.2|7438.2|7436.2|42
1736365500000|2025-01-08 19:45:00|7439.5|7437.5|7443.2|7441.2|7444|7442|7438.7|7436.7|14
1736365800000|2025-01-08 19:50:00|7443.5|7441.5|7441.7|7439.7|7445.2|7443.2|7441|7439|28
1736366100000|2025-01-08 19:55:00|7442|7440|7442.2|7440.2|7444.5|7442.5|7440.5|7438.5|10
1736366400000|2025-01-08 20:00:00|7442.5|7440.5|7444.7|7442.7|7445.2|7443.2|7441.2|7439.2|6
1736366700000|2025-01-08 20:05:00|7445|7443|7441.7|7439.7|7445.7|7443.7|7440.2|7438.2|7
1736367000000|2025-01-08 20:10:00|7441.5|7439.5|7438.7|7436.7|7444|7442|7438.7|7436.7|29
1736367300000|2025-01-08 20:15:00|7439|7437|7444.2|7442.2|7444.7|7442.7|7439|7437|34
1736367600000|2025-01-08 20:20:00|7444.5|7442.5|7445.7|7443.7|7446.2|7444.2|7443.2|7441.2|14
1736367900000|2025-01-08 20:25:00|7446|7444|7445.2|7443.2|7448|7446|7443.2|7441.2|63
1736368200000|2025-01-08 20:30:00|7445.5|7443.5|7442.2|7440.2|7447.2|7445.2|7442|7440|59
1736368500000|2025-01-08 20:35:00|7442|7440|7439.7|7437.7|7444.2|7442.2|7439.5|7437.5|40
1736368800000|2025-01-08 20:40:00|7440|7438|7444.2|7442.2|7445|7443|7440|7438|24
1736369100000|2025-01-08 20:45:00|7444|7442|7445.7|7443.7|7446.2|7444.2|7443.5|7441.5|44
1736369400000|2025-01-08 20:50:00|7446|7444|7450.7|7448.7|7451|7449|7446|7444|76
1736369700000|2025-01-08 20:55:00|7450.5|7448.5|7447.2|7445.2|7451|7449|7444.5|7442.5|229
1736370000000|2025-01-08 21:00:00|7448.9|7444.9|7450|7446|7454.3|7450.3|7447.9|7443.9|0
1736370300000|2025-01-08 21:05:00|7450.3|7446.3|7450.9|7446.9|7451.3|7447.3|7448.3|7444.3|0
1736370600000|2025-01-08 21:10:00|7450.8|7446.8|7447.6|7443.6|7451|7447|7447|7443|0
1736370900000|2025-01-08 21:15:00|7447.8|7443.8|7448.8|7444.8|7449.5|7445.5|7447.6|7443.6|0
1736371200000|2025-01-08 21:20:00|7449.1|7445.1|7448|7444|7449.3|7445.3|7447.6|7443.6|0
1736371500000|2025-01-08 21:25:00|7448.3|7444.3|7450.6|7446.6|7451|7447|7448|7444|0
1736371800000|2025-01-08 21:30:00|7450.4|7446.4|7445.2|7441.2|7450.6|7446.6|7444.5|7440.5|0
1736372100000|2025-01-08 21:35:00|7445.5|7441.5|7443.6|7439.6|7445.5|7441.5|7440|7436|0
1736372400000|2025-01-08 21:40:00|7443|7439|7443.8|7439.8|7444.1|7440.1|7442.3|7438.3|0
1736372700000|2025-01-08 21:45:00|7443.9|7439.9|7445.9|7441.9|7445.9|7441.9|7443.6|7439.6|0
1736373000000|2025-01-08 21:50:00|7445.6|7441.6|7445.6|7441.6|7446.2|7442.2|7444.5|7440.5|0
1736373300000|2025-01-08 21:55:00|7445.3|7441.3|7443.9|7439.9|7445.9|7441.9|7443.9|7439.9|0
1736373600000|2025-01-08 22:00:00|7444.2|7440.2|7444.9|7440.9|7445.2|7441.2|7444|7440|0
1736373900000|2025-01-08 22:05:00|7444.6|7440.6|7445.1|7441.1|7445.6|7441.6|7444.3|7440.3|0
1736374200000|2025-01-08 22:10:00|7445.4|7441.4|7445.1|7441.1|7445.7|7441.7|7445.1|7441.1|0
1736374500000|2025-01-08 22:15:00|7445.2|7441.2|7444.8|7440.8|7445.4|7441.4|7444.8|7440.8|0
1736374800000|2025-01-08 22:20:00|7444.6|7440.6|7444.8|7440.8|7444.8|7440.8|7444.3|7440.3|0
1736375100000|2025-01-08 22:25:00|7445.1|7441.1|7444.5|7440.5|7445.1|7441.1|7444.3|7440.3|0
1736375400000|2025-01-08 22:30:00|7446.5|7442.5|7446.5|7442.5|7446.5|7442.5|7446.3|7442.3|0
1736376000000|2025-01-08 22:40:00|7446.6|7442.6|7446.5|7442.5|7446.6|7442.6|7446.5|7442.5|0
1736376600000|2025-01-08 22:50:00|7446.4|7442.4|7446.4|7442.4|7446.4|7442.4|7446|7442|0
1736376900000|2025-01-08 22:55:00|7446.6|7442.6|7446.6|7442.6|7446.6|7442.6|7446.6|7442.6|0
1736377200000|2025-01-08 23:00:00|7446.3|7442.3|7444.5|7440.5|7446.3|7442.3|7442.7|7438.7|0
1736377500000|2025-01-08 23:05:00|7444.7|7440.7|7445.4|7441.4|7445.7|7441.7|7444.4|7440.4|0
1736377800000|2025-01-08 23:10:00|7445.5|7441.5|7446.7|7442.7|7447.4|7443.4|7445.2|7441.2|0
1736378100000|2025-01-08 23:15:00|7446.5|7442.5|7446.5|7442.5|7447.3|7443.3|7446.2|7442.2|0
1736378400000|2025-01-08 23:20:00|7446.2|7442.2|7447.3|7443.3|7447.4|7443.4|7446.2|7442.2|0
1736378700000|2025-01-08 23:25:00|7447.4|7443.4|7446.7|7442.7|7447.9|7443.9|7446.1|7442.1|0
1736379000000|2025-01-08 23:30:00|7446.6|7442.6|7445.8|7441.8|7447.2|7443.2|7445.2|7441.2|0
1736379300000|2025-01-08 23:35:00|7445.7|7441.7|7446.3|7442.3|7446.4|7442.4|7445.5|7441.5|0
1736379600000|2025-01-08 23:40:00|7446.4|7442.4|7445.4|7441.4|7446.6|7442.6|7445.4|7441.4|0
1736379900000|2025-01-08 23:45:00|7445.5|7441.5|7441.8|7437.8|7445.8|7441.8|7440.8|7436.8|0
1736380200000|2025-01-08 23:50:00|7441.9|7437.9|7441.8|7437.8|7443.6|7439.6|7441.8|7437.8|0
1736380500000|2025-01-08 23:55:00|7442|7438|7440.8|7436.8|7442.6|7438.6|7440.3|7436.3|0
1736380800000|2025-01-09 00:00:00|7441.2|7437.2|7440.8|7436.8|7442.5|7438.5|7440.8|7436.8|0
1736381100000|2025-01-09 00:05:00|7440.7|7436.7|7439|7435|7441.5|7437.5|7439|7435|0
1736381400000|2025-01-09 00:10:00|7439.1|7435.1|7439.2|7435.2|7444.4|7440.4|7438.5|7434.5|0
1736381700000|2025-01-09 00:15:00|7439.3|7435.3|7437.2|7434.2|7439.9|7435.9|7430.6|7427.1|0
1736382000000|2025-01-09 00:20:00|7437.1|7434.1|7439.4|7436.4|7440.8|7437.8|7437.1|7434.1|0
1736382300000|2025-01-09 00:25:00|7440.1|7437.1|7436.4|7433.4|7440.1|7437.1|7436.4|7433.4|0
1736382600000|2025-01-09 00:30:00|7437.1|7434.1|7435.6|7432.6|7437.8|7434.8|7434.9|7431.9|0
1736382900000|2025-01-09 00:35:00|7436.3|7433.3|7432|7429|7437.1|7434.1|7430.5|7427.5|0
1736383200000|2025-01-09 00:40:00|7432.8|7429.8|7433.5|7430.5|7433.5|7430.5|7431.3|7428.3|0
1736383500000|2025-01-09 00:45:00|7432.8|7429.8|7437.9|7434.9|7437.9|7434.9|7432.8|7429.8|0
1736383800000|2025-01-09 00:50:00|7438.6|7435.6|7439.4|7436.4|7439.4|7436.4|7437.9|7434.9|0
1736384100000|2025-01-09 00:55:00|7438.7|7435.7|7441.6|7438.6|7442.3|7439.3|7438.7|7435.7|0
1736384400000|2025-01-09 01:00:00|7440.8|7437.8|7441.6|7438.6|7441.6|7438.6|7439.4|7436.4|0
1736384700000|2025-01-09 01:05:00|7442.3|7439.3|7440.8|7437.8|7443.1|7440.1|7439.4|7436.4|0
1736385000000|2025-01-09 01:10:00|7440.9|7437.9|7443.7|7440.7|7443.7|7440.7|7440.8|7437.8|0
1736385300000|2025-01-09 01:15:00|7443|7440|7445.9|7442.9|7446.6|7443.6|7442.3|7439.3|0
1736385600000|2025-01-09 01:20:00|7446.6|7443.6|7442.3|7439.3|7446.6|7443.6|7442.3|7439.3|0
1736385900000|2025-01-09 01:25:00|7442.2|7439.2|7443.7|7440.7|7443.8|7440.8|7440.8|7437.8|0
1736386200000|2025-01-09 01:30:00|7443.6|7440.6|7441.5|7438.5|7443.7|7440.7|7439.3|7436.3|0
1736386500000|2025-01-09 01:35:00|7441.4|7438.4|7442.2|7439.2|7442.9|7439.9|7439.2|7436.2|0
1736386800000|2025-01-09 01:40:00|7442.9|7439.9|7445.1|7442.1|7445.1|7442.1|7442.9|7439.9|0
1736387100000|2025-01-09 01:45:00|7445|7442|7444.3|7441.3|7445|7442|7442.1|7439.1|0
1736387400000|2025-01-09 01:50:00|7445|7442|7445|7442|7445.1|7442.1|7445|7442|0
1736387700000|2025-01-09 01:55:00|7446.5|7443.5|7443.6|7440.6|7446.5|7443.5|7443.5|7440.5|0
1736388000000|2025-01-09 02:00:00|7444.3|7441.3|7446.5|7443.5|7446.5|7443.5|7443.6|7440.6|0
1736388300000|2025-01-09 02:05:00|7446.4|7443.4|7446.4|7443.4|7447.9|7444.9|7445.7|7442.7|0
1736388600000|2025-01-09 02:10:00|7446.5|7443.5|7446.5|7443.5|7447.9|7444.9|7445|7442|0
1736388900000|2025-01-09 02:15:00|7447.2|7444.2|7448.7|7445.7|7448.7|7445.7|7446.5|7443.5|0
1736389200000|2025-01-09 02:20:00|7448|7445|7450|7447|7450.9|7447.9|7447.3|7444.3|0
1736389500000|2025-01-09 02:25:00|7450.8|7447.8|7453.6|7450.6|7454.3|7451.3|7450.7|7447.7|0
1736389800000|2025-01-09 02:30:00|7452.2|7449.2|7452.1|7449.1|7452.2|7449.2|7450.7|7447.7|0
1736390100000|2025-01-09 02:35:00|7453.5|7450.5|7452.1|7449.1|7453.6|7450.6|7452.1|7449.1|0
1736390400000|2025-01-09 02:40:00|7451.4|7448.4|7455|7452|7455|7452|7450.6|7447.6|0
1736390700000|2025-01-09 02:45:00|7453.5|7450.5|7453.5|7450.5|7453.5|7450.5|7453.5|7450.5|0
1736391000000|2025-01-09 02:50:00|7454.2|7451.2|7454.9|7451.9|7454.9|7451.9|7453.5|7450.5|0
1736391300000|2025-01-09 02:55:00|7456.4|7453.4|7455.9|7452.9|7457.2|7454.2|7455.9|7452.9|0
1736391600000|2025-01-09 03:00:00|7455.2|7452.2|7456.6|7453.6|7456.6|7453.6|7455.2|7452.2|0
1736391900000|2025-01-09 03:05:00|7455.9|7452.9|7455.9|7452.9|7455.9|7452.9|7455.1|7452.1|0
1736392200000|2025-01-09 03:10:00|7455.2|7452.2|7456.6|7453.6|7456.6|7453.6|7455.1|7452.1|0
1736392500000|2025-01-09 03:15:00|7455.9|7452.9|7454.4|7451.4|7455.9|7452.9|7453.7|7450.7|0
1736392800000|2025-01-09 03:20:00|7455.2|7452.2|7452.2|7449.2|7455.2|7452.2|7452.2|7449.2|0
1736393100000|2025-01-09 03:25:00|7450.8|7447.8|7453.7|7450.7|7453.7|7450.7|7450.8|7447.8|0
1736393400000|2025-01-09 03:30:00|7453|7450|7452.2|7449.2|7453|7450|7452.2|7449.2|0
1736393700000|2025-01-09 03:35:00|7452.3|7449.3|7456.6|7453.6|7456.6|7453.6|7452.2|7449.2|0
1736394000000|2025-01-09 03:40:00|7455.9|7452.9|7456.6|7453.6|7456.6|7453.6|7455.9|7452.9|0
1736394300000|2025-01-09 03:45:00|7455.9|7452.9|7453.6|7450.6|7455.9|7452.9|7453.6|7450.6|0
1736394600000|2025-01-09 03:50:00|7452.2|7449.2|7449.2|7446.2|7452.2|7449.2|7449.2|7446.2|0
1736394900000|2025-01-09 03:55:00|7446.4|7443.4|7446.3|7443.3|7447.8|7444.8|7444.9|7441.9|0
1736395200000|2025-01-09 04:00:00|7446.4|7443.4|7444.9|7441.9|7447.8|7444.8|7444.9|7441.9|0
1736395500000|2025-01-09 04:05:00|7445.6|7442.6|7441.9|7438.9|7445.6|7442.6|7441.9|7438.9|0
1736395800000|2025-01-09 04:10:00|7442.7|7439.7|7440.5|7437.5|7443.4|7440.4|7440.5|7437.5|0
1736396100000|2025-01-09 04:15:00|7441.2|7438.2|7440.5|7437.5|7441.2|7438.2|7439|7436|0
1736396400000|2025-01-09 04:20:00|7441.9|7438.9|7441.9|7438.9|7441.9|7438.9|7441.2|7438.2|0
1736396700000|2025-01-09 04:25:00|7440.4|7437.4|7440.5|7437.5|7441.9|7438.9|7440.4|7437.4|0
1736397000000|2025-01-09 04:30:00|7440.4|7437.4|7439|7436|7440.5|7437.5|7439|7436|0
1736397300000|2025-01-09 04:35:00|7439.1|7436.1|7440.6|7437.6|7440.6|7437.6|7437.6|7434.6|0
1736397600000|2025-01-09 04:40:00|7442.1|7439.1|7440.6|7437.6|7442.1|7439.1|7440.6|7437.6|0
1736397900000|2025-01-09 04:45:00|7441.3|7438.3|7439.2|7436.2|7441.3|7438.3|7439.2|7436.2|0
1736398200000|2025-01-09 04:50:00|7439.9|7436.9|7442.8|7439.8|7442.8|7439.8|7439.9|7436.9|0
1736398500000|2025-01-09 04:55:00|7443.5|7440.5|7442.9|7439.9|7445|7442|7442.2|7439.2|0
1736398800000|2025-01-09 05:00:00|7442.2|7439.2|7442.9|7439.9|7442.9|7439.9|7440.7|7437.7|0
1736399100000|2025-01-09 05:05:00|7443.6|7440.6|7445.2|7442.2|7446.6|7443.6|7443.6|7440.6|0
1736399400000|2025-01-09 05:10:00|7445.1|7442.1|7445.2|7442.2|7445.9|7442.9|7445.1|7442.1|0
1736399700000|2025-01-09 05:15:00|7443.7|7440.7|7445.2|7442.2|7445.2|7442.2|7442.3|7439.3|0
1736400000000|2025-01-09 05:20:00|7443.7|7440.7|7442.3|7439.3|7443.7|7440.7|7442.3|7439.3|0
1736400300000|2025-01-09 05:25:00|7440.8|7437.8|7440.8|7437.8|7441.5|7438.5|7440.1|7437.1|0
1736400600000|2025-01-09 05:30:00|7440.1|7437.1|7440.9|7437.9|7440.9|7437.9|7439.3|7436.3|0
1736400900000|2025-01-09 05:35:00|7441.6|7438.6|7441.6|7438.6|7442.3|7439.3|7440.9|7437.9|0
1736401200000|2025-01-09 05:40:00|7442.3|7439.3|7441.6|7438.6|7442.3|7439.3|7440.9|7437.9|0
1736401500000|2025-01-09 05:45:00|7442.3|7439.3|7441.7|7438.7|7442.4|7439.4|7440.9|7437.9|0
1736401800000|2025-01-09 05:50:00|7442.4|7439.4|7442.4|7439.4|7443.1|7440.1|7442.4|7439.4|0
1736402100000|2025-01-09 05:55:00|7441.7|7438.7|7441.7|7438.7|7442.4|7439.4|7440.9|7437.9|0
1736402400000|2025-01-09 06:00:00|7442.4|7439.4|7440.9|7437.9|7442.4|7439.4|7439.4|7436.4|0
1736402700000|2025-01-09 06:05:00|7441.6|7438.6|7443.1|7440.1|7443.8|7440.8|7441.6|7438.6|0
1736403000000|2025-01-09 06:10:00|7442.4|7439.4|7440.9|7437.9|7443.8|7440.8|7439.4|7436.4|0
1736403300000|2025-01-09 06:15:00|7439.5|7436.5|7439.5|7436.5|7442.4|7439.4|7438.8|7435.8|0
1736403600000|2025-01-09 06:20:00|7438.7|7435.7|7435.8|7432.8|7438.8|7435.8|7435.8|7432.8|0
1736403900000|2025-01-09 06:25:00|7435.1|7432.1|7438.1|7435.1|7438.8|7435.8|7435.1|7432.1|0
1736404200000|2025-01-09 06:30:00|7438.2|7435.2|7439.4|7436.4|7442.4|7439.4|7436|7433|0
1736404500000|2025-01-09 06:35:00|7440.8|7437.8|7436.4|7433.4|7442.2|7439.2|7436.4|7433.4|0
1736404800000|2025-01-09 06:40:00|7437.9|7434.9|7437.9|7434.9|7438.6|7435.6|7436.4|7433.4|0
1736405100000|2025-01-09 06:45:00|7437.1|7434.1|7437.9|7434.9|7437.9|7434.9|7436.4|7433.4|0
1736405400000|2025-01-09 06:50:00|7437.2|7434.2|7439.4|7436.4|7439.4|7436.4|7437.2|7434.2|0
1736405700000|2025-01-09 06:55:00|7440.8|7437.8|7435.5|7432.5|7440.8|7437.8|7434|7431|0
1736406000000|2025-01-09 07:00:00|7434.8|7431.8|7437.2|7435.2|7437.7|7435.7|7427.7|7425.7|191
1736406300000|2025-01-09 07:05:00|7436.5|7434.5|7431.5|7429.5|7437.5|7435.5|7431.2|7429.2|90
1736406600000|2025-01-09 07:10:00|7431.2|7429.2|7432.7|7430.7|7433.2|7431.2|7429.5|7427.5|50
1736406900000|2025-01-09 07:15:00|7432.5|7430.5|7428.5|7426.5|7433.2|7431.2|7428.2|7426.2|50
1736407200000|2025-01-09 07:20:00|7428.2|7426.2|7429.7|7427.7|7430.2|7428.2|7427.7|7425.7|80
1736407500000|2025-01-09 07:25:00|7429|7427|7427.5|7425.5|7430|7428|7426.2|7424.2|67
1736407800000|2025-01-09 07:30:00|7427.7|7425.7|7423.7|7421.7|7428.7|7426.7|7422|7420|84
1736408100000|2025-01-09 07:35:00|7423.2|7421.2|7427|7425|7427|7425|7418|7416|90
1736408400000|2025-01-09 07:40:00|7427.2|7425.2|7427|7425|7427.7|7425.7|7424.7|7422.7|91
1736408700000|2025-01-09 07:45:00|7426.7|7424.7|7416.5|7414.5|7427.7|7425.7|7415.7|7413.7|117
1736409000000|2025-01-09 07:50:00|7416.7|7414.7|7411.7|7409.7|7417.5|7415.5|7411.5|7409.5|85
1736409300000|2025-01-09 07:55:00|7412.7|7410.7|7412|7410|7414.5|7412.5|7405.7|7403.7|330
1736409600000|2025-01-09 08:00:00|7411.5|7410.5|7415.5|7414.5|7429|7428|7409.7|7408.7|1020
1736409900000|2025-01-09 08:05:00|7414|7413|7441.7|7440.7|7443|7442|7413.7|7412.7|527
1736410200000|2025-01-09 08:10:00|7441.5|7440.5|7428.7|7427.7|7444|7443|7428.2|7427.2|375
1736410500000|2025-01-09 08:15:00|7429|7428|7432.7|7431.7|7434.2|7433.2|7423.2|7422.2|370
1736410800000|2025-01-09 08:20:00|7432.5|7431.5|7435.2|7434.2|7438.7|7437.7|7426|7425|326
1736411100000|2025-01-09 08:25:00|7435|7434|7447.7|7446.7|7448.7|7447.7|7432.2|7431.2|343
1736411400000|2025-01-09 08:30:00|7448|7447|7452.2|7451.2|7455.2|7454.2|7446.5|7445.5|403
1736411700000|2025-01-09 08:35:00|7451.5|7450.5|7453.2|7452.2|7458|7457|7451.5|7450.5|256
1736412000000|2025-01-09 08:40:00|7453.5|7452.5|7455.2|7454.2|7458|7457|7452.2|7451.2|137
1736412300000|2025-01-09 08:45:00|7455|7454|7452.7|7451.7|7455.2|7454.2|7449.2|7448.2|167
1736412600000|2025-01-09 08:50:00|7453|7452|7456.2|7455.2|7458.5|7457.5|7449|7448|349
1736412900000|2025-01-09 08:55:00|7456|7455|7456.2|7455.2|7457.5|7456.5|7454.7|7453.7|163
1736413200000|2025-01-09 09:00:00|7456.5|7455.5|7455.7|7454.7|7459.7|7458.7|7454|7453|134
1736413500000|2025-01-09 09:05:00|7455.5|7454.5|7456.2|7455.2|7458.7|7457.7|7449.2|7448.2|133
1736413800000|2025-01-09 09:10:00|7456.5|7455.5|7456.7|7455.7|7460.5|7459.5|7454.5|7453.5|151
1736414100000|2025-01-09 09:15:00|7455.2|7454.2|7454|7453|7458.7|7457.7|7453.2|7452.2|142
1736414400000|2025-01-09 09:20:00|7454.5|7453.5|7444.5|7443.5|7455.5|7454.5|7444.5|7443.5|190
1736414700000|2025-01-09 09:25:00|7444.2|7443.2|7443.7|7442.7|7448.7|7447.7|7440.7|7439.7|316
1736415000000|2025-01-09 09:30:00|7444|7443|7449.2|7448.2|7449.7|7448.7|7440|7439|149
1736415300000|2025-01-09 09:35:00|7449.5|7448.5|7452.7|7451.7|7454|7453|7448.5|7447.5|134
1736415600000|2025-01-09 09:40:00|7452.5|7451.5|7453.7|7452.7|7458.2|7457.2|7450.5|7449.5|121
1736415900000|2025-01-09 09:45:00|7453.5|7452.5|7448.7|7447.7|7453.5|7452.5|7446.5|7445.5|142
1736416200000|2025-01-09 09:50:00|7448.5|7447.5|7449.7|7448.7|7453|7452|7447.7|7446.7|79
1736416500000|2025-01-09 09:55:00|7450|7449|7455.7|7454.7|7456.2|7455.2|7449.7|7448.7|91
1736416800000|2025-01-09 10:00:00|7456.2|7455.2|7463.7|7462.7|7464.5|7463.5|7456|7455|236
1736417100000|2025-01-09 10:05:00|7464|7463|7465.7|7464.7|7468.7|7467.7|7462|7461|194
1736417400000|2025-01-09 10:10:00|7466|7465|7461.5|7460.5|7468|7467|7461.5|7460.5|143
1736417700000|2025-01-09 10:15:00|7461.7|7460.7|7466.2|7465.2|7467|7466|7460.7|7459.7|105
1736418000000|2025-01-09 10:20:00|7465.7|7464.7|7465.2|7464.2|7466.2|7465.2|7462|7461|79
1736418300000|2025-01-09 10:25:00|7465|7464|7469.7|7468.7|7470|7469|7464.2|7463.2|100
1736418600000|2025-01-09 10:30:00|7470.2|7469.2|7469.2|7468.2|7472.2|7471.2|7468.5|7467.5|171
1736418900000|2025-01-09 10:35:00|7469.5|7468.5|7472|7471|7473.5|7472.5|7467.2|7466.2|155
1736419200000|2025-01-09 10:40:00|7471.7|7470.7|7465.7|7464.7|7473.7|7472.7|7463.2|7462.2|222
1736419500000|2025-01-09 10:45:00|7466.2|7465.2|7470|7469|7470.5|7469.5|7463.5|7462.5|85
1736419800000|2025-01-09 10:50:00|7470.2|7469.2|7472.2|7471.2|7474.5|7473.5|7470.2|7469.2|94
1736420100000|2025-01-09 10:55:00|7472.5|7471.5|7471|7470|7474.2|7473.2|7471|7470|93
1736420400000|2025-01-09 11:00:00|7470.7|7469.7|7470.7|7469.7|7475.5|7474.5|7469.7|7468.7|175
1736420700000|2025-01-09 11:05:00|7471|7470|7477.7|7476.7|7478.5|7477.5|7470.5|7469.5|129
1736421000000|2025-01-09 11:10:00|7478|7477|7478|7477|7479|7478|7474.7|7473.7|129
1736421300000|2025-01-09 11:15:00|7478.2|7477.2|7480.2|7479.2|7481|7480|7476.2|7475.2|135
1736421600000|2025-01-09 11:20:00|7480|7479|7483.2|7482.2|7484.2|7483.2|7479|7478|120
1736421900000|2025-01-09 11:25:00|7483.5|7482.5|7482.5|7481.5|7484|7483|7481.5|7480.5|162
1736422200000|2025-01-09 11:30:00|7482.7|7481.7|7482|7481|7483|7482|7478.2|7477.2|155
1736422500000|2025-01-09 11:35:00|7482.2|7481.2|7478.7|7477.7|7484|7483|7476|7475|169
1736422800000|2025-01-09 11:40:00|7478.5|7477.5|7475.2|7474.2|7480|7479|7474|7473|271
1736423100000|2025-01-09 11:45:00|7475.5|7474.5|7476.5|7475.5|7479.5|7478.5|7474.5|7473.5|141
1736423400000|2025-01-09 11:50:00|7476.2|7475.2|7477|7476|7479.5|7478.5|7476.2|7475.2|102
1736423700000|2025-01-09 11:55:00|7476.7|7475.7|7475.7|7474.7|7478.7|7477.7|7474.5|7473.5|64
1736424000000|2025-01-09 12:00:00|7476.2|7475.2|7483.5|7482.5|7484|7483|7476.2|7475.2|85
1736424300000|2025-01-09 12:05:00|7483.2|7482.2|7481|7480|7483.5|7482.5|7478|7477|112
1736424600000|2025-01-09 12:10:00|7480.7|7479.7|7486.5|7485.5|7487.5|7486.5|7480.7|7479.7|160
1736424900000|2025-01-09 12:15:00|7486.2|7485.2|7484|7483|7487|7486|7483.7|7482.7|844
1736425200000|2025-01-09 12:20:00|7483.7|7482.7|7479|7478|7484.2|7483.2|7478|7477|104
1736425500000|2025-01-09 12:25:00|7478.7|7477.7|7481.2|7480.2|7481.2|7480.2|7478.7|7477.7|69
1736425800000|2025-01-09 12:30:00|7481|7480|7485.7|7484.7|7487|7486|7480.2|7479.2|101
1736426100000|2025-01-09 12:35:00|7486|7485|7482.2|7481.2|7487.2|7486.2|7481.7|7480.7|199
1736426400000|2025-01-09 12:40:00|7481.8|7480.8|7478.6|7477.6|7482.3|7481.3|7475.6|7474.6|205
1736426700000|2025-01-09 12:45:00|7478.3|7477.3|7483.3|7482.3|7483.3|7482.3|7475.6|7474.6|78
1736427000000|2025-01-09 12:50:00|7483.6|7482.6|7484.3|7483.3|7485.1|7484.1|7482.6|7481.6|86
1736427300000|2025-01-09 12:55:00|7484.6|7483.6|7490.8|7489.8|7491.3|7490.3|7484.6|7483.6|151
1736427600000|2025-01-09 13:00:00|7490.6|7489.6|7491.3|7490.3|7491.8|7490.8|7486.6|7485.6|137
1736427900000|2025-01-09 13:05:00|7491.6|7490.6|7495.3|7494.3|7495.3|7494.3|7490.8|7489.8|152
1736428200000|2025-01-09 13:10:00|7495.6|7494.6|7497.6|7496.6|7497.6|7496.6|7493.3|7492.3|139
1736428500000|2025-01-09 13:15:00|7497.8|7496.8|7492.8|7491.8|7498.6|7497.6|7491.6|7490.6|225
1736428800000|2025-01-09 13:20:00|7492.6|7491.6|7493.8|7492.8|7498.6|7497.6|7492.6|7491.6|141
1736429100000|2025-01-09 13:25:00|7493.6|7492.6|7498.1|7497.1|7499.6|7498.6|7493.6|7492.6|152
1736429400000|2025-01-09 13:30:00|7498.3|7497.3|7500.8|7499.8|7502.3|7501.3|7496.3|7495.3|248
1736429700000|2025-01-09 13:35:00|7501.1|7500.1|7499.8|7498.8|7501.3|7500.3|7493.8|7492.8|151
1736430000000|2025-01-09 13:40:00|7500.1|7499.1|7501.6|7500.6|7501.8|7500.8|7499.3|7498.3|104
1736430300000|2025-01-09 13:45:00|7501.3|7500.3|7498.3|7497.3|7501.8|7500.8|7496.3|7495.3|134
1736430600000|2025-01-09 13:50:00|7498.6|7497.6|7496.3|7495.3|7499.6|7498.6|7494.8|7493.8|295
1736430900000|2025-01-09 13:55:00|7496.6|7495.6|7497.8|7496.8|7498.1|7497.1|7493.1|7492.1|178
1736431200000|2025-01-09 14:00:00|7498.1|7497.1|7498.6|7497.6|7500.3|7499.3|7494.3|7493.3|226
1736431500000|2025-01-09 14:05:00|7498.8|7497.8|7502.1|7501.1|7503.3|7502.3|7498.6|7497.6|194
1736431800000|2025-01-09 14:10:00|7501.8|7500.8|7500.8|7499.8|7503.3|7502.3|7499.6|7498.6|167
1736432100000|2025-01-09 14:15:00|7500.3|7499.3|7499.8|7498.8|7503.1|7502.1|7499.6|7498.6|126
1736432400000|2025-01-09 14:20:00|7500.1|7499.1|7498.8|7497.8|7505.6|7504.6|7498.8|7497.8|272
1736432700000|2025-01-09 14:25:00|7499.1|7498.1|7501.8|7500.8|7502.8|7501.8|7498.8|7497.8|195
1736433000000|2025-01-09 14:30:00|7501.6|7500.6|7501.3|7500.3|7502.6|7501.6|7500.1|7499.1|221
1736433300000|2025-01-09 14:35:00|7501.1|7500.1|7500.3|7499.3|7503.6|7502.6|7498.6|7497.6|170
1736433600000|2025-01-09 14:40:00|7500.6|7499.6|7496.8|7495.8|7501.1|7500.1|7495.6|7494.6|230
1736433900000|2025-01-09 14:45:00|7496.6|7495.6|7500.1|7499.1|7501.3|7500.3|7496.6|7495.6|209
1736434200000|2025-01-09 14:50:00|7499.8|7498.8|7499.1|7498.1|7501.3|7500.3|7498.6|7497.6|228
1736434500000|2025-01-09 14:55:00|7498.8|7497.8|7500.1|7499.1|7502.1|7501.1|7495.6|7494.6|275
1736434800000|2025-01-09 15:00:00|7499.6|7498.6|7500.3|7499.3|7502.1|7501.1|7498.1|7497.1|248
1736435100000|2025-01-09 15:05:00|7500.6|7499.6|7500.6|7499.6|7505.1|7504.1|7499.6|7498.6|276
1736435400000|2025-01-09 15:10:00|7500.4|7499.4|7499.9|7498.9|7500.4|7499.4|7497.4|7496.4|163
1736435700000|2025-01-09 15:15:00|7500.4|7499.4|7495.4|7494.4|7500.4|7499.4|7493.4|7492.4|210
1736436000000|2025-01-09 15:20:00|7495.1|7494.1|7489.9|7488.9|7495.1|7494.1|7487.9|7486.9|190
1736436300000|2025-01-09 15:25:00|7490.1|7489.1|7491.6|7490.6|7493.9|7492.9|7489.4|7488.4|223
1736436600000|2025-01-09 15:30:00|7491.9|7490.9|7494.6|7493.6|7495.1|7494.1|7491.1|7490.1|168
1736436900000|2025-01-09 15:35:00|7494.9|7493.9|7492.9|7491.9|7495.6|7494.6|7490.9|7489.9|202
1736437200000|2025-01-09 15:40:00|7492.6|7491.6|7491.9|7490.9|7495.4|7494.4|7491.4|7490.4|125
1736437500000|2025-01-09 15:45:00|7492.1|7491.1|7497.6|7496.6|7497.6|7496.6|7491.9|7490.9|193
1736437800000|2025-01-09 15:50:00|7497.9|7496.9|7497.1|7496.1|7499.1|7498.1|7494.9|7493.9|171
1736438100000|2025-01-09 15:55:00|7496.9|7495.9|7498.4|7497.4|7499.4|7498.4|7495.6|7494.6|161
1736438400000|2025-01-09 16:00:00|7498.6|7497.6|7497.6|7496.6|7498.9|7497.9|7494.4|7493.4|186
1736438700000|2025-01-09 16:05:00|7497.4|7496.4|7497.1|7496.1|7500.4|7499.4|7496.4|7495.4|166
1736439000000|2025-01-09 16:10:00|7497.4|7496.4|7494.4|7493.4|7497.9|7496.9|7492.9|7491.9|221
1736439300000|2025-01-09 16:15:00|7494.1|7493.1|7497.4|7496.4|7498.6|7497.6|7493.9|7492.9|332
1736439600000|2025-01-09 16:20:00|7497.1|7496.1|7493.4|7492.4|7497.4|7496.4|7492.1|7491.1|654
1736439900000|2025-01-09 16:25:00|7493.1|7492.1|7492.4|7491.4|7493.4|7492.4|7489.9|7488.9|1096
1736440200000|2025-01-09 16:30:00|7492.9|7490.9|7489.1|7487.1|7496.9|7494.9|7488.4|7486.4|2815
1736440500000|2025-01-09 16:35:00|7490.6|7488.6|7491.4|7489.4|7494.9|7492.9|7489.6|7487.6|1002
1736440800000|2025-01-09 16:40:00|7491.1|7489.1|7495.9|7493.9|7496.4|7494.4|7489.9|7487.9|156
1736441100000|2025-01-09 16:45:00|7496.1|7494.1|7493.6|7491.6|7497.1|7495.1|7492.9|7490.9|53
1736441400000|2025-01-09 16:50:00|7493.9|7491.9|7495.6|7493.6|7496.1|7494.1|7493.9|7491.9|27
1736441700000|2025-01-09 16:55:00|7495.9|7493.9|7495.9|7493.9|7498.4|7496.4|7495.1|7493.1|74
1736442000000|2025-01-09 17:00:00|7494.9|7492.9|7492.4|7490.4|7496.1|7494.1|7492.1|7490.1|146
1736442300000|2025-01-09 17:05:00|7492.1|7490.1|7493.6|7491.6|7494.6|7492.6|7492.1|7490.1|53
1736442600000|2025-01-09 17:10:00|7493.4|7491.4|7493.6|7491.6|7494.4|7492.4|7492.4|7490.4|39
1736442900000|2025-01-09 17:15:00|7493.9|7491.9|7494.4|7492.4|7494.4|7492.4|7493.4|7491.4|11
1736443200000|2025-01-09 17:20:00|7494.1|7492.1|7493.9|7491.9|7495.1|7493.1|7493.6|7491.6|46
1736443500000|2025-01-09 17:25:00|7493.6|7491.6|7494.1|7492.1|7494.6|7492.6|7493.4|7491.4|38
1736443800000|2025-01-09 17:30:00|7493.9|7491.9|7494.1|7492.1|7494.9|7492.9|7492.9|7490.9|23
1736444100000|2025-01-09 17:35:00|7494.4|7492.4|7493.6|7491.6|7495.1|7493.1|7493.4|7491.4|28
1736444400000|2025-01-09 17:40:00|7493.4|7491.4|7493.1|7491.1|7493.9|7491.9|7493.1|7491.1|11
1736444700000|2025-01-09 17:45:00|7492.9|7490.9|7493.1|7491.1|7493.1|7491.1|7492.9|7490.9|5
1736445000000|2025-01-09 17:50:00|7492.6|7490.6|7493.6|7491.6|7494.1|7492.1|7492.6|7490.6|85
1736445300000|2025-01-09 17:55:00|7493.4|7491.4|7493.4|7491.4|7493.4|7491.4|7492.1|7490.1|12
1736445600000|2025-01-09 18:00:00|7493.6|7491.6|7492.9|7490.9|7493.6|7491.6|7492.6|7490.6|3
1736445900000|2025-01-09 18:05:00|7492.6|7490.6|7492.6|7490.6|7492.6|7490.6|7492.1|7490.1|4
1736446200000|2025-01-09 18:10:00|7492.9|7490.9|7493.1|7491.1|7493.1|7491.1|7492.1|7490.1|13
1736446500000|2025-01-09 18:15:00|7492.9|7490.9|7493.9|7491.9|7493.9|7491.9|7492.9|7490.9|14
1736446800000|2025-01-09 18:20:00|7494.4|7492.4|7494.4|7492.4|7494.9|7492.9|7492.6|7490.6|89
1736447100000|2025-01-09 18:25:00|7494.1|7492.1|7494.4|7492.4|7494.4|7492.4|7493.6|7491.6|22
1736447400000|2025-01-09 18:30:00|7494.6|7492.6|7494.6|7492.6|7494.9|7492.9|7494.1|7492.1|3
1736447700000|2025-01-09 18:35:00|7494.9|7492.9|7494.1|7492.1|7494.9|7492.9|7494.1|7492.1|2
1736448000000|2025-01-09 18:40:00|7494.4|7492.4|7493.1|7491.1|7494.6|7492.6|7493.1|7491.1|8
1736448300000|2025-01-09 18:45:00|7493.4|7491.4|7493.6|7491.6|7493.6|7491.6|7493.1|7491.1|3
1736448600000|2025-01-09 18:50:00|7493.9|7491.9|7493.6|7491.6|7493.9|7491.9|7493.6|7491.6|2
1736448900000|2025-01-09 18:55:00|7493.4|7491.4|7493.6|7491.6|7494.4|7492.4|7493.1|7491.1|7
1736449200000|2025-01-09 19:00:00|7494.1|7492.1|7494.1|7492.1|7494.6|7492.6|7494.1|7492.1|5
1736449500000|2025-01-09 19:05:00|7493.9|7491.9|7493.6|7491.6|7493.9|7491.9|7493.4|7491.4|13
1736449800000|2025-01-09 19:10:00|7493.9|7491.9|7493.6|7491.6|7494.1|7492.1|7493.6|7491.6|3
1736450100000|2025-01-09 19:15:00|7493.9|7491.9|7494.4|7492.4|7494.4|7492.4|7493.9|7491.9|1
1736450400000|2025-01-09 19:20:00|7494.6|7492.6|7494.6|7492.6|7495.1|7493.1|7494.6|7492.6|2
1736450700000|2025-01-09 19:25:00|7494.4|7492.4|7494.1|7492.1|7494.4|7492.4|7494.1|7492.1|3
1736451000000|2025-01-09 19:30:00|7494.4|7492.4|7494.6|7492.6|7494.6|7492.6|7494.1|7492.1|2
1736451300000|2025-01-09 19:35:00|7494.4|7492.4|7493.6|7491.6|7494.4|7492.4|7493.6|7491.6|1
1736451600000|2025-01-09 19:40:00|7493.9|7491.9|7494.6|7492.6|7494.6|7492.6|7493.9|7491.9|13
1736451900000|2025-01-09 19:45:00|7494.4|7492.4|7494.1|7492.1|7494.4|7492.4|7494.1|7492.1|4
1736452200000|2025-01-09 19:50:00|7494.4|7492.4|7495.1|7493.1|7496.4|7494.4|7494.4|7492.4|24
1736452500000|2025-01-09 19:55:00|7494.9|7492.9|7495.6|7493.6|7495.6|7493.6|7494.4|7492.4|6
1736452800000|2025-01-09 20:00:00|7495.4|7493.4|7494.6|7492.6|7495.4|7493.4|7494.1|7492.1|8
1736453100000|2025-01-09 20:05:00|7494.9|7492.9|7495.1|7493.1|7495.4|7493.4|7494.9|7492.9|2
1736453400000|2025-01-09 20:10:00|7494.9|7492.9|7494.6|7492.6|7494.9|7492.9|7494.6|7492.6|3
1736453700000|2025-01-09 20:15:00|7494.9|7492.9|7495.6|7493.6|7495.9|7493.9|7494.9|7492.9|3
1736454000000|2025-01-09 20:20:00|7495.9|7493.9|7494.6|7492.6|7496.1|7494.1|7494.6|7492.6|1
1736454300000|2025-01-09 20:25:00|7494.9|7492.9|7494.1|7492.1|7495.1|7493.1|7493.9|7491.9|19
1736454600000|2025-01-09 20:30:00|7494.4|7492.4|7495.1|7493.1|7495.6|7493.6|7494.4|7492.4|3
1736454900000|2025-01-09 20:35:00|7494.9|7492.9|7495.6|7493.6|7495.6|7493.6|7494.6|7492.6|2
1736455200000|2025-01-09 20:40:00|7495.9|7493.9|7496.1|7494.1|7496.1|7494.1|7495.6|7493.6|20
1736455500000|2025-01-09 20:45:00|7495.9|7493.9|7496.1|7494.1|7496.1|7494.1|7495.4|7493.4|12
1736455800000|2025-01-09 20:50:00|7495.4|7493.4|7494.4|7492.4|7495.4|7493.4|7493.6|7491.6|21
1736456100000|2025-01-09 20:55:00|7494.6|7492.6|7495.4|7493.4|7497.1|7495.1|7494.6|7492.6|55
1736456400000|2025-01-09 21:00:00|7496.6|7492.6|7496.6|7492.6|7496.6|7492.6|7496.6|7492.6|0
1736456700000|2025-01-09 21:05:00|7496.5|7492.5|7496.5|7492.5|7496.5|7492.5|7496.5|7492.5|0
1736457000000|2025-01-09 21:10:00|7496.6|7492.6|7496.6|7492.6|7496.6|7492.6|7496.6|7492.6|0
1736459700000|2025-01-09 21:55:00|7496.8|7492.8|7496.8|7492.8|7496.8|7492.8|7496.8|7492.8|0
1736460000000|2025-01-09 22:00:00|7496.7|7492.7|7496.7|7492.7|7496.7|7492.7|7496.7|7492.7|0
1736462100000|2025-01-09 22:35:00|7496.6|7492.6|7496.6|7492.6|7496.6|7492.6|7496.6|7492.6|0
1736463600000|2025-01-09 23:00:00|7496.5|7492.5|7490.6|7486.6|7496.5|7492.5|7490.5|7486.5|0
1736463900000|2025-01-09 23:05:00|7491.1|7487.1|7494.3|7490.3|7496.5|7492.5|7488.7|7484.7|0
1736464200000|2025-01-09 23:10:00|7494.4|7490.4|7491.5|7487.5|7494.7|7490.7|7490.6|7486.6|0
1736464500000|2025-01-09 23:15:00|7490.8|7486.8|7488.3|7484.3|7491.8|7487.8|7488.1|7484.1|0
1736464800000|2025-01-09 23:20:00|7488.2|7484.2|7488|7484|7488.5|7484.5|7485.6|7481.6|0
1736465100000|2025-01-09 23:25:00|7488.2|7484.2|7487.1|7483.1|7489.7|7485.7|7486.1|7482.1|0
1736465400000|2025-01-09 23:30:00|7487|7483|7483.1|7479.1|7487.1|7483.1|7481.9|7477.9|0
1736465700000|2025-01-09 23:35:00|7483.3|7479.3|7480|7476|7484.5|7480.5|7478.2|7474.2|0
1736466000000|2025-01-09 23:40:00|7479.9|7475.9|7482.4|7478.4|7483.3|7479.3|7479.9|7475.9|0
1736466300000|2025-01-09 23:45:00|7482.5|7478.5|7482.6|7478.6|7483.3|7479.3|7480.2|7476.2|0
1736466600000|2025-01-09 23:50:00|7482.7|7478.7|7480.9|7476.9|7483.8|7479.8|7480.2|7476.2|0
1736466900000|2025-01-09 23:55:00|7481.2|7477.2|7481.8|7477.8|7482.7|7478.7|7481.2|7477.2|0
1736467200000|2025-01-10 00:00:00|7482|7478|7481.7|7477.7|7483.8|7479.8|7481|7477|0
1736467500000|2025-01-10 00:05:00|7481.9|7477.9|7479.2|7475.2|7483.5|7479.5|7478.7|7474.7|0
1736467800000|2025-01-10 00:10:00|7479.5|7475.5|7481.6|7477.6|7487.1|7483.1|7479.5|7475.5|0
1736468100000|2025-01-10 00:15:00|7481.5|7477.5|7467.8|7464.8|7483|7479|7467.1|7464.1|0
1736468400000|2025-01-10 00:20:00|7468.5|7465.5|7469.7|7466.7|7471.6|7468.6|7467.8|7464.8|0
1736468700000|2025-01-10 00:25:00|7470.4|7467.4|7471.2|7468.2|7476.3|7473.3|7469.7|7466.7|0
1736469000000|2025-01-10 00:30:00|7471.3|7468.3|7471.6|7468.6|7473.1|7470.1|7470.8|7467.8|0
1736469300000|2025-01-10 00:35:00|7473.1|7470.1|7474.9|7471.9|7476|7473|7473|7470|0
1736469600000|2025-01-10 00:40:00|7473.4|7470.4|7474.9|7471.9|7474.9|7471.9|7472.7|7469.7|0
1736469900000|2025-01-10 00:45:00|7476.3|7473.3|7479.3|7476.3|7480.7|7477.7|7476.3|7473.3|0
1736470200000|2025-01-10 00:50:00|7480.7|7477.7|7479.9|7476.9|7482.3|7479.3|7479.8|7476.8|0
1736470500000|2025-01-10 00:55:00|7481.3|7478.3|7480.1|7477.1|7481.7|7478.7|7479.9|7476.9|0
1736470800000|2025-01-10 01:00:00|7481.5|7478.5|7482.1|7479.1|7482.2|7479.2|7477.2|7474.2|0
1736471100000|2025-01-10 01:05:00|7481.4|7478.4|7485.7|7482.7|7486.4|7483.4|7480.7|7477.7|0
1736471400000|2025-01-10 01:10:00|7485|7482|7486.4|7483.4|7486.4|7483.4|7483.5|7480.5|0
1736471700000|2025-01-10 01:15:00|7487.8|7484.8|7490.7|7487.7|7490.7|7487.7|7485.6|7482.6|0
1736472000000|2025-01-10 01:20:00|7491.5|7488.5|7493.7|7490.7|7495.2|7492.2|7490.7|7487.7|0
1736472300000|2025-01-10 01:25:00|7495.2|7492.2|7492.1|7489.1|7495.2|7492.2|7491.5|7488.5|0
1736472600000|2025-01-10 01:30:00|7488.5|7485.5|7489.8|7486.8|7492|7489|7487.7|7484.7|0
1736472900000|2025-01-10 01:35:00|7488.3|7485.3|7488.3|7485.3|7489.1|7486.1|7486.8|7483.8|0
1736473200000|2025-01-10 01:40:00|7488.4|7485.4|7487.7|7484.7|7489.9|7486.9|7487|7484|0
1736473500000|2025-01-10 01:45:00|7492.1|7489.1|7490.6|7487.6|7492.1|7489.1|7490.6|7487.6|0
1736473800000|2025-01-10 01:50:00|7489.9|7486.9|7490.6|7487.6|7492.8|7489.8|7489.1|7486.1|0
1736474100000|2025-01-10 01:55:00|7489.1|7486.1|7490.6|7487.6|7490.6|7487.6|7489.1|7486.1|0
1736474400000|2025-01-10 02:00:00|7492|7489|7487.7|7484.7|7492.1|7489.1|7487.7|7484.7|0
1736474700000|2025-01-10 02:05:00|7488.4|7485.4|7486.3|7483.3|7489.1|7486.1|7486.2|7483.2|0
1736475000000|2025-01-10 02:10:00|7487|7484|7487.8|7484.8|7488.5|7485.5|7486.3|7483.3|0
1736475300000|2025-01-10 02:15:00|7488.5|7485.5|7490|7487|7490.7|7487.7|7487.7|7484.7|0
1736475600000|2025-01-10 02:20:00|7489.3|7486.3|7492.1|7489.1|7493.6|7490.6|7489.2|7486.2|0
1736475900000|2025-01-10 02:25:00|7492.9|7489.9|7495|7492|7495|7492|7492.9|7489.9|0
1736476200000|2025-01-10 02:30:00|7496.5|7493.5|7498.7|7495.7|7499.4|7496.4|7496.4|7493.4|0
1736476500000|2025-01-10 02:35:00|7497.9|7494.9|7495|7492|7498.7|7495.7|7495|7492|0
1736476800000|2025-01-10 02:40:00|7495.7|7492.7|7497.2|7494.2|7497.2|7494.2|7495.7|7492.7|0
1736477100000|2025-01-10 02:45:00|7496.4|7493.4|7496.4|7493.4|7496.4|7493.4|7496.4|7493.4|0
1736477400000|2025-01-10 02:50:00|7497.2|7494.2|7497.9|7494.9|7499.4|7496.4|7496.5|7493.5|0
1736477700000|2025-01-10 02:55:00|7498.7|7495.7|7498.6|7495.6|7499.4|7496.4|7497.9|7494.9|0
1736478000000|2025-01-10 03:00:00|7497.9|7494.9|7498.6|7495.6|7499.4|7496.4|7497.9|7494.9|0
1736478300000|2025-01-10 03:05:00|7499.3|7496.3|7499.3|7496.3|7499.3|7496.3|7497.9|7494.9|0
1736478600000|2025-01-10 03:10:00|7498.6|7495.6|7501.4|7498.4|7502.9|7499.9|7498.6|7495.6|0
1736478900000|2025-01-10 03:15:00|7500.7|7497.7|7500|7497|7502.1|7499.1|7500|7497|0
1736479500000|2025-01-10 03:25:00|7499.3|7496.3|7498.6|7495.6|7499.3|7496.3|7497.1|7494.1|0
1736479800000|2025-01-10 03:30:00|7497.8|7494.8|7497.1|7494.1|7498.6|7495.6|7497.1|7494.1|0
1736480100000|2025-01-10 03:35:00|7498.6|7495.6|7495.6|7492.6|7498.6|7495.6|7495.6|7492.6|0
1736480400000|2025-01-10 03:40:00|7495.7|7492.7|7498.6|7495.6|7498.6|7495.6|7495.6|7492.6|0
1736480700000|2025-01-10 03:45:00|7497.1|7494.1|7498.6|7495.6|7498.6|7495.6|7497.1|7494.1|0
1736481000000|2025-01-10 03:50:00|7499.3|7496.3|7500.1|7497.1|7500.8|7497.8|7499.3|7496.3|0
1736481300000|2025-01-10 03:55:00|7500|7497|7498.6|7495.6|7500|7497|7497.8|7494.8|0
1736481600000|2025-01-10 04:00:00|7497.9|7494.9|7497.1|7494.1|7498.6|7495.6|7495.6|7492.6|0
1736481900000|2025-01-10 04:05:00|7496.4|7493.4|7492.7|7489.7|7497.1|7494.1|7492.7|7489.7|0
1736482200000|2025-01-10 04:10:00|7494.1|7491.1|7495.6|7492.6|7496.3|7493.3|7494.1|7491.1|0
1736482500000|2025-01-10 04:15:00|7495.2|7492.2|7496.2|7493.2|7499.1|7496.1|7493.7|7490.7|0
1736482800000|2025-01-10 04:20:00|7495.5|7492.5|7494.8|7491.8|7496.2|7493.2|7494.7|7491.7|0
1736483100000|2025-01-10 04:25:00|7494.7|7491.7|7493.3|7490.3|7494.8|7491.8|7493.3|7490.3|0
1736483400000|2025-01-10 04:30:00|7492.6|7489.6|7491.9|7488.9|7494.1|7491.1|7491.9|7488.9|0
1736483700000|2025-01-10 04:35:00|7491.8|7488.8|7490.5|7487.5|7493.3|7490.3|7490.4|7487.4|0
1736484000000|2025-01-10 04:40:00|7490.4|7487.4|7490.5|7487.5|7491.2|7488.2|7490.4|7487.4|0
1736484300000|2025-01-10 04:45:00|7490.4|7487.4|7490.4|7487.4|7490.5|7487.5|7489|7486|0
1736484600000|2025-01-10 04:50:00|7490.5|7487.5|7496.3|7493.3|7496.3|7493.3|7490.5|7487.5|0
1736484900000|2025-01-10 04:55:00|7495.6|7492.6|7496.3|7493.3|7496.3|7493.3|7494.8|7491.8|0
1736485200000|2025-01-10 05:00:00|7497|7494|7493.4|7490.4|7497|7494|7493.3|7490.3|0
1736485500000|2025-01-10 05:05:00|7493.3|7490.3|7495.5|7492.5|7496.3|7493.3|7493.3|7490.3|0
1736485800000|2025-01-10 05:10:00|7496.3|7493.3|7494.8|7491.8|7496.3|7493.3|7494.8|7491.8|0
1736486100000|2025-01-10 05:15:00|7494.9|7491.9|7496.4|7493.4|7497.8|7494.8|7494.9|7491.9|0
1736486400000|2025-01-10 05:20:00|7497.1|7494.1|7497.1|7494.1|7497.1|7494.1|7496.3|7493.3|0
1736486700000|2025-01-10 05:25:00|7496.3|7493.3|7497.9|7494.9|7499.3|7496.3|7496.3|7493.3|0
1736487000000|2025-01-10 05:30:00|7497.8|7494.8|7497.9|7494.9|7499.3|7496.3|7496.4|7493.4|0
1736487300000|2025-01-10 05:35:00|7498.6|7495.6|7497.1|7494.1|7498.6|7495.6|7497.1|7494.1|0
1736487600000|2025-01-10 05:40:00|7497.8|7494.8|7497.8|7494.8|7498.6|7495.6|7497.8|7494.8|0
1736487900000|2025-01-10 05:45:00|7497.1|7494.1|7497.9|7494.9|7499.3|7496.3|7497.1|7494.1|0
1736488200000|2025-01-10 05:50:00|7499.3|7496.3|7497.9|7494.9|7499.4|7496.4|7497.9|7494.9|0
1736488500000|2025-01-10 05:55:00|7497.2|7494.2|7496.4|7493.4|7497.9|7494.9|7494.9|7491.9|0
1736488800000|2025-01-10 06:00:00|7494.9|7491.9|7494.2|7491.2|7494.9|7491.9|7493.4|7490.4|0
1736489100000|2025-01-10 06:05:00|7494.9|7491.9|7492.7|7489.7|7494.9|7491.9|7492|7489|0
1736489400000|2025-01-10 06:10:00|7492|7489|7487.6|7484.6|7492.7|7489.7|7487.6|7484.6|0
1736489700000|2025-01-10 06:15:00|7490.5|7487.5|7490.5|7487.5|7492|7489|7490.5|7487.5|0
1736490000000|2025-01-10 06:20:00|7491.2|7488.2|7486.8|7483.8|7491.2|7488.2|7486.8|7483.8|0
1736490300000|2025-01-10 06:25:00|7486.1|7483.1|7484.4|7481.4|7486.1|7483.1|7484.4|7481.4|0
1736490600000|2025-01-10 06:30:00|7484.5|7481.5|7486.1|7483.1|7488.3|7485.3|7484.5|7481.5|0
1736490900000|2025-01-10 06:35:00|7484.7|7481.7|7484.7|7481.7|7484.7|7481.7|7484.6|7481.6|0
1736491200000|2025-01-10 06:40:00|7484.6|7481.6|7484.7|7481.7|7484.7|7481.7|7483.9|7480.9|0
1736491500000|2025-01-10 06:45:00|7484.8|7481.8|7486.4|7483.4|7489.3|7486.3|7484.8|7481.8|0
1736491800000|2025-01-10 06:50:00|7485.7|7482.7|7483.4|7480.4|7485.7|7482.7|7483.4|7480.4|0
1736492100000|2025-01-10 06:55:00|7484.2|7481.2|7483.4|7480.4|7485.4|7482.4|7483.4|7480.4|0
1736492400000|2025-01-10 07:00:00|7483.9|7479.9|7479|7477|7486.8|7483.7|7478|7476|306
1736492700000|2025-01-10 07:05:00|7478.7|7476.7|7480.2|7478.2|7481.5|7479.5|7478.2|7476.2|35
1736493000000|2025-01-10 07:10:00|7480|7478|7489|7487|7489|7487|7480|7478|59
1736493300000|2025-01-10 07:15:00|7488.7|7486.7|7488.2|7486.2|7489|7487|7484.2|7482.2|32
1736493600000|2025-01-10 07:20:00|7488|7486|7482|7480|7488|7486|7480.2|7478.2|170
1736493900000|2025-01-10 07:25:00|7481.7|7479.7|7480.2|7478.2|7481.7|7479.7|7477.2|7475.2|80
1736494200000|2025-01-10 07:30:00|7480.5|7478.5|7480.5|7478.5|7484.5|7482.5|7479.5|7477.5|39
1736494500000|2025-01-10 07:35:00|7480.7|7478.7|7478.5|7476.5|7484|7482|7477.2|7475.2|75
1736494800000|2025-01-10 07:40:00|7478.2|7476.2|7474|7472|7478.7|7476.7|7472.5|7470.5|90
1736495100000|2025-01-10 07:45:00|7473.7|7471.7|7476.5|7474.5|7476.5|7474.5|7472.5|7470.5|87
1736495400000|2025-01-10 07:50:00|7476.2|7474.2|7479|7477|7479|7477|7474.7|7472.7|37
1736495700000|2025-01-10 07:55:00|7478.7|7476.7|7481.5|7479.5|7482.7|7480.7|7471.2|7469.2|214
1736496000000|2025-01-10 08:00:00|7481|7480|7489.5|7488.5|7496|7495|7478.7|7477.7|1193
1736496300000|2025-01-10 08:05:00|7489.7|7488.7|7488.5|7487.5|7490.2|7489.2|7478.2|7477.2|492
1736496600000|2025-01-10 08:10:00|7488.2|7487.2|7496.7|7495.7|7497|7496|7485.5|7484.5|386
1736496900000|2025-01-10 08:15:00|7497|7496|7497.2|7496.2|7500.2|7499.2|7491.7|7490.7|387
1736497200000|2025-01-10 08:20:00|7497.5|7496.5|7492.7|7491.7|7501.2|7500.2|7490.7|7489.7|402
1736497500000|2025-01-10 08:25:00|7493|7492|7499.7|7498.7|7499.7|7498.7|7490.7|7489.7|370
1736497800000|2025-01-10 08:30:00|7500|7499|7503|7502|7504.5|7503.5|7494.2|7493.2|458
1736498100000|2025-01-10 08:35:00|7502.7|7501.7|7510.7|7509.7|7511|7510|7498.7|7497.7|340
1736498400000|2025-01-10 08:40:00|7511.1|7510.1|7510.4|7509.4|7514.9|7513.9|7510.4|7509.4|452
1736498700000|2025-01-10 08:45:00|7510.6|7509.6|7511.4|7510.4|7514.6|7513.6|7508.4|7507.4|418
1736499000000|2025-01-10 08:50:00|7511.6|7510.6|7508.4|7507.4|7513.9|7512.9|7507.6|7506.6|279
1736499300000|2025-01-10 08:55:00|7508.1|7507.1|7511.1|7510.1|7513.9|7512.9|7506.1|7505.1|229
1736499600000|2025-01-10 09:00:00|7511.4|7510.4|7501.4|7500.4|7513.9|7512.9|7499.4|7498.4|203
1736499900000|2025-01-10 09:05:00|7501.6|7500.6|7493.4|7492.4|7501.6|7500.6|7492.9|7491.9|275
1736500200000|2025-01-10 09:10:00|7493.9|7492.9|7488.1|7487.1|7493.9|7492.9|7484.1|7483.1|323
1736500500000|2025-01-10 09:15:00|7487.9|7486.9|7480.1|7479.1|7487.9|7486.9|7479.6|7478.6|254
1736500800000|2025-01-10 09:20:00|7479.9|7478.9|7478.6|7477.6|7479.9|7478.9|7474.1|7473.1|280
1736501100000|2025-01-10 09:25:00|7478.4|7477.4|7484.6|7483.6|7484.6|7483.6|7478.1|7477.1|185
1736501400000|2025-01-10 09:30:00|7484.1|7483.1|7486.6|7485.6|7492.4|7491.4|7482.6|7481.6|142
1736501700000|2025-01-10 09:35:00|7486.9|7485.9|7488.1|7487.1|7491.1|7490.1|7485.1|7484.1|108
1736502000000|2025-01-10 09:40:00|7487.9|7486.9|7494.1|7493.1|7495.4|7494.4|7487.6|7486.6|104
1736502300000|2025-01-10 09:45:00|7494.4|7493.4|7496.9|7495.9|7497.1|7496.1|7491.6|7490.6|169
1736502600000|2025-01-10 09:50:00|7496.6|7495.6|7497.1|7496.1|7497.1|7496.1|7491.6|7490.6|176
1736502900000|2025-01-10 09:55:00|7497.4|7496.4|7496.9|7495.9|7500.6|7499.6|7494.1|7493.1|214
1736503200000|2025-01-10 10:00:00|7498.1|7497.1|7500.6|7499.6|7501.6|7500.6|7496.1|7495.1|176
1736503500000|2025-01-10 10:05:00|7500.4|7499.4|7498.4|7497.4|7504.6|7503.6|7496.6|7495.6|247
1736503800000|2025-01-10 10:10:00|7498.9|7497.9|7505.1|7504.1|7506.6|7505.6|7496.6|7495.6|168
1736504100000|2025-01-10 10:15:00|7505.4|7504.4|7504.4|7503.4|7507.9|7506.9|7503.6|7502.6|155
1736504400000|2025-01-10 10:20:00|7504.1|7503.1|7507.4|7506.4|7508.4|7507.4|7499.1|7498.1|113
1736504700000|2025-01-10 10:25:00|7507.9|7506.9|7510.6|7509.6|7510.6|7509.6|7507.1|7506.1|112
1736505000000|2025-01-10 10:30:00|7510.4|7509.4|7509.1|7508.1|7511.9|7510.9|7508.9|7507.9|109
1736505300000|2025-01-10 10:35:00|7509.4|7508.4|7513.4|7512.4|7514.4|7513.4|7509.1|7508.1|156
1736505600000|2025-01-10 10:40:00|7513.9|7512.9|7514.1|7513.1|7517.6|7516.6|7512.6|7511.6|380
1736505900000|2025-01-10 10:45:00|7514.4|7513.4|7514.9|7513.9|7515.1|7514.1|7511.1|7510.1|134
1736506200000|2025-01-10 10:50:00|7513.6|7512.6|7509.1|7508.1|7513.9|7512.9|7506.1|7505.1|274
1736506500000|2025-01-10 10:55:00|7508.4|7507.4|7503.4|7502.4|7508.4|7507.4|7499.1|7498.1|150
1736506800000|2025-01-10 11:00:00|7503.1|7502.1|7507.9|7506.9|7510.1|7509.1|7503.1|7502.1|73
1736507100000|2025-01-10 11:05:00|7507.6|7506.6|7511.4|7510.4|7511.6|7510.6|7506.1|7505.1|63
1736507400000|2025-01-10 11:10:00|7511.1|7510.1|7510.9|7509.9|7513.1|7512.1|7509.4|7508.4|96
1736507700000|2025-01-10 11:15:00|7511.1|7510.1|7516.6|7515.6|7517.6|7516.6|7510.4|7509.4|116
1736508000000|2025-01-10 11:20:00|7516.9|7515.9|7517.4|7516.4|7519.4|7518.4|7515.4|7514.4|332
1736508300000|2025-01-10 11:25:00|7517.6|7516.6|7517.6|7516.6|7520.4|7519.4|7517.4|7516.4|188
1736508600000|2025-01-10 11:30:00|7517.4|7516.4|7519.6|7518.6|7520.4|7519.4|7516.1|7515.1|147
1736508900000|2025-01-10 11:35:00|7519.9|7518.9|7519.9|7518.9|7523.4|7522.4|7516.4|7515.4|120
1736509200000|2025-01-10 11:40:00|7519.4|7518.4|7514.9|7513.9|7519.4|7518.4|7512.9|7511.9|114
1736509500000|2025-01-10 11:45:00|7515.1|7514.1|7516.6|7515.6|7516.6|7515.6|7512.4|7511.4|85
1736509800000|2025-01-10 11:50:00|7516.9|7515.9|7514.9|7513.9|7516.9|7515.9|7512.4|7511.4|84
1736510100000|2025-01-10 11:55:00|7514.6|7513.6|7512.1|7511.1|7517.6|7516.6|7511.9|7510.9|149
1736510400000|2025-01-10 12:00:00|7512.6|7511.6|7512.9|7511.9|7514.6|7513.6|7508.9|7507.9|200
1736510700000|2025-01-10 12:05:00|7512.6|7511.6|7510.9|7509.9|7512.9|7511.9|7505.1|7504.1|127
1736511000000|2025-01-10 12:10:00|7511.1|7510.1|7505.9|7504.9|7511.6|7510.6|7503.1|7502.1|77
1736511300000|2025-01-10 12:15:00|7506.1|7505.1|7506.9|7505.9|7510.9|7509.9|7505.9|7504.9|124
1736511600000|2025-01-10 12:20:00|7506.6|7505.6|7506.6|7505.6|7509.4|7508.4|7505.6|7504.6|122
1736511900000|2025-01-10 12:25:00|7506.4|7505.4|7499.9|7498.9|7506.9|7505.9|7498.4|7497.4|127
1736512200000|2025-01-10 12:30:00|7499.6|7498.6|7506.1|7505.1|7506.6|7505.6|7498.9|7497.9|212
1736512500000|2025-01-10 12:35:00|7505.9|7504.9|7507.1|7506.1|7508.4|7507.4|7504.4|7503.4|138
1736512800000|2025-01-10 12:40:00|7507.2|7506.2|7505.2|7504.2|7509.5|7508.5|7505.2|7504.2|102
1736513100000|2025-01-10 12:45:00|7505|7504|7502.7|7501.7|7505|7504|7500.5|7499.5|96
1736513400000|2025-01-10 12:50:00|7503|7502|7503.2|7502.2|7506|7505|7500.7|7499.7|125
1736513700000|2025-01-10 12:55:00|7503|7502|7504|7503|7504.5|7503.5|7503|7502|59
1736514000000|2025-01-10 13:00:00|7503.7|7502.7|7499|7498|7503.7|7502.7|7498.5|7497.5|154
1736514300000|2025-01-10 13:05:00|7498.5|7497.5|7502.2|7501.2|7504.5|7503.5|7498.5|7497.5|101
1736514600000|2025-01-10 13:10:00|7502|7501|7501.7|7500.7|7502.5|7501.5|7498|7497|96
1736514900000|2025-01-10 13:15:00|7501.5|7500.5|7500.7|7499.7|7503|7502|7498.2|7497.2|133
1736515200000|2025-01-10 13:20:00|7501|7500|7498.5|7497.5|7501|7500|7495.2|7494.2|212
1736515500000|2025-01-10 13:25:00|7498.7|7497.7|7497.5|7496.5|7500.2|7499.2|7497|7496|320
1736515800000|2025-01-10 13:30:00|7506.2|7505.2|7462.7|7461.7|7506.2|7505.2|7462.7|7461.7|1342
1736516100000|2025-01-10 13:35:00|7462|7461|7471|7470|7471.2|7470.2|7460.7|7459.7|546
1736516400000|2025-01-10 13:40:00|7471.5|7470.5|7470|7469|7478.2|7477.2|7464.2|7463.2|522
1736516700000|2025-01-10 13:45:00|7469.7|7468.7|7468.7|7467.7|7478|7477|7464.5|7463.5|394
1736517000000|2025-01-10 13:50:00|7468.5|7467.5|7473.7|7472.7|7475|7474|7461|7460|450
1736517300000|2025-01-10 13:55:00|7473.5|7472.5|7471.5|7470.5|7474.2|7473.2|7467|7466|283
1736517600000|2025-01-10 14:00:00|7472.2|7471.2|7480.2|7479.2|7480.2|7479.2|7469.2|7468.2|213
1736517900000|2025-01-10 14:05:00|7480.5|7479.5|7482.7|7481.7|7483.5|7482.5|7475.5|7474.5|244
1736518200000|2025-01-10 14:10:00|7483|7482|7487.7|7486.7|7487.7|7486.7|7482.2|7481.2|330
1736518500000|2025-01-10 14:15:00|7487.5|7486.5|7500|7499|7502.2|7501.2|7487.2|7486.2|316
1736518800000|2025-01-10 14:20:00|7499.7|7498.7|7497|7496|7500|7499|7490.7|7489.7|275
1736519100000|2025-01-10 14:25:00|7497.2|7496.2|7500.5|7499.5|7501.2|7500.2|7493.5|7492.5|231
1736519400000|2025-01-10 14:30:00|7500.7|7499.7|7494.7|7493.7|7500.7|7499.7|7487.2|7486.2|303
1736519700000|2025-01-10 14:35:00|7495|7494|7482.7|7481.7|7498|7497|7480.2|7479.2|452
1736520000000|2025-01-10 14:40:00|7483|7482|7489.2|7488.2|7494.2|7493.2|7481.2|7480.2|330
1736520300000|2025-01-10 14:45:00|7489.5|7488.5|7476.7|7475.7|7490.5|7489.5|7476.7|7475.7|452
1736520600000|2025-01-10 14:50:00|7477|7476|7471.5|7470.5|7480|7479|7471|7470|421
1736520900000|2025-01-10 14:55:00|7470.7|7469.7|7474.7|7473.7|7478|7477|7470.7|7469.7|354
1736521200000|2025-01-10 15:00:00|7473|7472|7460.2|7459.2|7473.2|7472.2|7453|7452|1048
1736521500000|2025-01-10 15:05:00|7460.5|7459.5|7438.2|7437.2|7464.2|7463.2|7436.7|7435.7|1014
1736521800000|2025-01-10 15:10:00|7438.5|7437.5|7446.5|7445.5|7448|7447|7435.3|7434.3|1032
1736522100000|2025-01-10 15:15:00|7446.3|7445.3|7453.5|7452.5|7462|7461|7446|7445|592
1736522400000|2025-01-10 15:20:00|7454|7453|7459|7458|7460.3|7459.3|7453|7452|327
1736522700000|2025-01-10 15:25:00|7459.3|7458.3|7460.5|7459.5|7460.8|7459.8|7451|7450|407
1736523000000|2025-01-10 15:30:00|7460.3|7459.3|7460.5|7459.5|7467.5|7466.5|7455.5|7454.5|365
1736523300000|2025-01-10 15:35:00|7460.3|7459.3|7456.8|7455.8|7460.3|7459.3|7452|7451|355
1736523600000|2025-01-10 15:40:00|7456.3|7455.3|7447|7446|7456.5|7455.5|7444.5|7443.5|236
1736523900000|2025-01-10 15:45:00|7447.3|7446.3|7452|7451|7455.5|7454.5|7444|7443|250
1736524200000|2025-01-10 15:50:00|7451.8|7450.8|7443|7442|7451.8|7450.8|7436.3|7435.3|456
1736524500000|2025-01-10 15:55:00|7442.8|7441.8|7438.5|7437.5|7444|7443|7436.8|7435.8|411
1736524800000|2025-01-10 16:00:00|7439|7438|7427.8|7426.8|7440.5|7439.5|7427|7426|728
1736525100000|2025-01-10 16:05:00|7428|7427|7423|7422|7432.8|7431.8|7422|7421|480
1736525400000|2025-01-10 16:10:00|7422.8|7421.8|7421.5|7420.5|7426.8|7425.8|7417.8|7416.8|500
1736525700000|2025-01-10 16:15:00|7421.8|7420.8|7422.3|7421.3|7429.5|7428.5|7421.8|7420.8|1450
1736526000000|2025-01-10 16:20:00|7422.5|7421.5|7427.5|7426.5|7431|7430|7422.3|7421.3|713
1736526300000|2025-01-10 16:25:00|7427.3|7426.3|7426.8|7425.8|7431.8|7430.8|7421.8|7420.8|1249
1736526600000|2025-01-10 16:30:00|7427.3|7425.3|7430.8|7428.8|7431.5|7429.5|7421.8|7419.8|2591
1736526900000|2025-01-10 16:35:00|7431|7429|7431|7429|7432.3|7430.3|7428|7426|1145
1736527200000|2025-01-10 16:40:00|7431.3|7429.3|7444.5|7442.5|7445.3|7443.3|7431.3|7429.3|404
1736527500000|2025-01-10 16:45:00|7444.3|7442.3|7439.8|7437.8|7446|7444|7436.3|7434.3|125
1736527800000|2025-01-10 16:50:00|7440|7438|7442.8|7440.8|7447.8|7445.8|7439.8|7437.8|137
1736528100000|2025-01-10 16:55:00|7443|7441|7436.3|7434.3|7443|7441|7435|7433|135
1736528400000|2025-01-10 17:00:00|7437.5|7435.5|7431.5|7429.5|7438.3|7436.3|7431|7429|117
1736528700000|2025-01-10 17:05:00|7431.3|7429.3|7431.5|7429.5|7432.8|7430.8|7429.5|7427.5|79
1736529000000|2025-01-10 17:10:00|7431.8|7429.8|7431.5|7429.5|7432.8|7430.8|7429.5|7427.5|40
1736529300000|2025-01-10 17:15:00|7431.3|7429.3|7440|7438|7440.3|7438.3|7431|7429|79
1736529600000|2025-01-10 17:20:00|7439.8|7437.8|7439.3|7437.3|7441.5|7439.5|7434.5|7432.5|52
1736529900000|2025-01-10 17:25:00|7439|7437|7444.5|7442.5|7445.8|7443.8|7438|7436|137
1736530200000|2025-01-10 17:30:00|7444.3|7442.3|7447|7445|7448.3|7446.3|7444.3|7442.3|103
1736530500000|2025-01-10 17:35:00|7446.8|7444.8|7447.5|7445.5|7449.8|7447.8|7443.5|7441.5|87
1736530800000|2025-01-10 17:40:00|7447.3|7445.3|7450|7448|7452|7450|7447.3|7445.3|108
1736531100000|2025-01-10 17:45:00|7449.8|7447.8|7451.8|7449.8|7453.5|7451.5|7448|7446|43
1736531400000|2025-01-10 17:50:00|7451.5|7449.5|7451.5|7449.5|7452|7450|7448.5|7446.5|36
1736531700000|2025-01-10 17:55:00|7451.8|7449.8|7455.8|7453.8|7457.8|7455.8|7450.8|7448.8|150
1736532000000|2025-01-10 18:00:00|7455|7453|7451.5|7449.5|7456|7454|7450|7448|51
1736532300000|2025-01-10 18:05:00|7451.3|7449.3|7457|7455|7458.3|7456.3|7450.3|7448.3|55
1736532600000|2025-01-10 18:10:00|7457.3|7455.3|7459|7457|7460.3|7458.3|7457|7455|34
1736532900000|2025-01-10 18:15:00|7458.3|7456.3|7460.3|7458.3|7461|7459|7457.5|7455.5|15
1736533200000|2025-01-10 18:20:00|7460.5|7458.5|7468|7466|7468.5|7466.5|7460.5|7458.5|116
1736533500000|2025-01-10 18:25:00|7468.3|7466.3|7471|7469|7474.3|7472.3|7466.5|7464.5|86
1736533800000|2025-01-10 18:30:00|7471.3|7469.3|7470.5|7468.5|7472|7470|7465|7463|85
1736534100000|2025-01-10 18:35:00|7470.3|7468.3|7472.8|7470.8|7474|7472|7469|7467|45
1736534400000|2025-01-10 18:40:00|7473|7471|7470.5|7468.5|7475|7473|7469|7467|33
1736534700000|2025-01-10 18:45:00|7470.3|7468.3|7473.5|7471.5|7473.5|7471.5|7467.5|7465.5|58
1736535000000|2025-01-10 18:50:00|7473.3|7471.3|7472|7470|7474.3|7472.3|7468.5|7466.5|43
1736535300000|2025-01-10 18:55:00|7471.8|7469.8|7476.8|7474.8|7478.8|7476.8|7471.5|7469.5|103
1736535600000|2025-01-10 19:00:00|7476.5|7474.5|7468|7466|7476.5|7474.5|7467.8|7465.8|157
1736535900000|2025-01-10 19:05:00|7468.3|7466.3|7460|7458|7468.5|7466.5|7460|7458|106
1736536200000|2025-01-10 19:10:00|7459.8|7457.8|7463|7461|7465.5|7463.5|7458.3|7456.3|31
1736536500000|2025-01-10 19:15:00|7463.3|7461.3|7464.8|7462.8|7465.3|7463.3|7462|7460|12
1736536800000|2025-01-10 19:20:00|7464.5|7462.5|7462.8|7460.8|7465.3|7463.3|7460.8|7458.8|18
1736537100000|2025-01-10 19:25:00|7463|7461|7466.8|7464.8|7472|7470|7463|7461|28
1736537400000|2025-01-10 19:30:00|7466.5|7464.5|7464|7462|7467|7465|7462.5|7460.5|25
1736537700000|2025-01-10 19:35:00|7463.8|7461.8|7463.8|7461.8|7464.5|7462.5|7460.8|7458.8|23
1736538000000|2025-01-10 19:40:00|7463.5|7461.5|7463|7461|7464|7462|7460.3|7458.3|12
1736538300000|2025-01-10 19:45:00|7462.8|7460.8|7458.8|7456.8|7463.8|7461.8|7458.5|7456.5|23
1736538600000|2025-01-10 19:50:00|7458.5|7456.5|7464.8|7462.8|7465.5|7463.5|7458.5|7456.5|33
1736538900000|2025-01-10 19:55:00|7464.5|7462.5|7463|7461|7466.8|7464.8|7461.5|7459.5|61
1736539200000|2025-01-10 20:00:00|7462.5|7460.5|7460.5|7458.5|7462.5|7460.5|7456.5|7454.5|62
1736539500000|2025-01-10 20:05:00|7460.3|7458.3|7459.3|7457.3|7462.8|7460.8|7459|7457|22
1736539800000|2025-01-10 20:10:00|7459|7457|7453.3|7451.3|7460.3|7458.3|7452.5|7450.5|83
1736540100000|2025-01-10 20:15:00|7453|7451|7448.8|7446.8|7455.5|7453.5|7447.5|7445.5|82
1736540400000|2025-01-10 20:20:00|7448.5|7446.5|7449.5|7447.5|7452.5|7450.5|7446.5|7444.5|61
1736540700000|2025-01-10 20:25:00|7449.8|7447.8|7449.5|7447.5|7450.5|7448.5|7446.5|7444.5|78
1736541000000|2025-01-10 20:30:00|7449.3|7447.3|7445.5|7443.5|7450|7448|7444|7442|92
1736541300000|2025-01-10 20:35:00|7445.8|7443.8|7448|7446|7452.8|7450.8|7445.5|7443.5|19
1736541600000|2025-01-10 20:40:00|7447.8|7445.8|7445.8|7443.8|7450.3|7448.3|7443.8|7441.8|27
1736541900000|2025-01-10 20:45:00|7446|7444|7445.8|7443.8|7446.8|7444.8|7443|7441|51
1736542200000|2025-01-10 20:50:00|7445.5|7443.5|7451.5|7449.5|7451.8|7449.8|7443.8|7441.8|87
1736542500000|2025-01-10 20:55:00|7450.5|7448.5|7452|7450|7454.8|7452.8|7449|7447|163
1736542800000|2025-01-10 21:00:00|7452.5|7448.5|7450.4|7446.4|7456.1|7452.1|7447.4|7443.4|0
1736543100000|2025-01-10 21:05:00|7450.7|7446.7|7447.1|7443.1|7450.7|7446.7|7444.4|7440.4|0
1736543400000|2025-01-10 21:10:00|7447|7443|7450.7|7446.7|7450.7|7446.7|7445.9|7441.9|0
1736543700000|2025-01-10 21:15:00|7450.5|7446.5|7451.6|7447.6|7453.9|7449.9|7448.8|7444.8|0
1736544000000|2025-01-10 21:20:00|7451.9|7447.9|7450.1|7446.1|7452.6|7448.6|7449.8|7445.8|0
1736544300000|2025-01-10 21:25:00|7450.3|7446.3|7449|7445|7450.6|7446.6|7448.4|7444.4|0
1736544600000|2025-01-10 21:30:00|7449.3|7445.3|7448|7444|7449.7|7445.7|7447.4|7443.4|0
1736544900000|2025-01-10 21:35:00|7447.8|7443.8|7446.6|7442.6|7448.7|7444.7|7446.2|7442.2|0
1736545200000|2025-01-10 21:40:00|7446.8|7442.8|7446.9|7442.9|7447.2|7443.2|7446.5|7442.5|0
1736545500000|2025-01-10 21:45:00|7447|7443|7448.5|7444.5|7448.6|7444.6|7446.5|7442.5|0
1736545800000|2025-01-10 21:50:00|7448.3|7444.3|7447.4|7443.4|7449.2|7445.2|7447.1|7443.1|0
1736546100000|2025-01-10 21:55:00|7447.9|7443.9|7448.5|7444.5|7448.8|7444.8|7446.1|7442.1|0
1736722800000|2025-01-12 23:00:00|7445.6|7441.6|7442.9|7438.9|7446.5|7442.5|7442.3|7438.3|0
1736723100000|2025-01-12 23:05:00|7442.7|7438.7|7438.9|7434.9|7442.7|7438.7|7434.8|7430.8|0
1736723400000|2025-01-12 23:10:00|7438.8|7434.8|7444.8|7440.8|7444.8|7440.8|7438.3|7434.3|0
1736723700000|2025-01-12 23:15:00|7444.9|7440.9|7447.5|7443.5|7448|7444|7444.9|7440.9|0
1736724000000|2025-01-12 23:20:00|7447.6|7443.6|7448.1|7444.1|7448.1|7444.1|7446|7442|0
1736724300000|2025-01-12 23:25:00|7448.2|7444.2|7449.7|7445.7|7449.7|7445.7|7447.2|7443.2|0
1736724600000|2025-01-12 23:30:00|7449.8|7445.8|7454.1|7450.1|7454.8|7450.8|7449.8|7445.8|0
1736724900000|2025-01-12 23:35:00|7453.9|7449.9|7453.2|7449.2|7454.5|7450.5|7452.3|7448.3|0
1736725200000|2025-01-12 23:40:00|7453|7449|7453.9|7449.9|7454.4|7450.4|7453|7449|0
1736725500000|2025-01-12 23:45:00|7453.3|7449.3|7446|7442|7453.8|7449.8|7444.4|7440.4|0
1736725800000|2025-01-12 23:50:00|7446.2|7442.2|7446.8|7442.8|7448.6|7444.6|7443.9|7439.9|0
1736726100000|2025-01-12 23:55:00|7447.8|7443.8|7447.8|7443.8|7451|7447|7446.9|7442.9|0
1736726400000|2025-01-13 00:00:00|7448.1|7444.1|7450.8|7446.8|7452.4|7448.4|7448.1|7444.1|0
1736726700000|2025-01-13 00:05:00|7450.7|7446.7|7453.5|7449.5|7455|7451|7450.7|7446.7|0
1736727000000|2025-01-13 00:10:00|7453.8|7449.8|7458.7|7454.7|7459.3|7455.3|7452.8|7448.8|0
1736727300000|2025-01-13 00:15:00|7458.9|7454.9|7457.8|7454.8|7460|7457|7453.4|7449.9|0
1736727600000|2025-01-13 00:20:00|7457|7454|7454.9|7451.9|7457|7454|7454.1|7451.1|0
1736727900000|2025-01-13 00:25:00|7456.3|7453.3|7450.5|7447.5|7457.1|7454.1|7450.5|7447.5|0
1736728200000|2025-01-13 00:30:00|7450.4|7447.4|7450.5|7447.5|7453.4|7450.4|7450.4|7447.4|0
1736728500000|2025-01-13 00:35:00|7451.2|7448.2|7449|7446|7452|7449|7449|7446|0
1736728800000|2025-01-13 00:40:00|7448.9|7445.9|7449|7446|7449|7446|7447.4|7444.4|0
1736729100000|2025-01-13 00:45:00|7447.5|7444.5|7443.1|7440.1|7447.5|7444.5|7440.2|7437.2|0
1736729400000|2025-01-13 00:50:00|7444.6|7441.6|7444.6|7441.6|7446.1|7443.1|7441.7|7438.7|0
1736729700000|2025-01-13 00:55:00|7445.3|7442.3|7445.3|7442.3|7446.1|7443.1|7444.6|7441.6|0
1736730000000|2025-01-13 01:00:00|7444.6|7441.6|7441.7|7438.7|7446|7443|7440.2|7437.2|0
1736730300000|2025-01-13 01:05:00|7440.2|7437.2|7437.2|7434.2|7440.9|7437.9|7435.8|7432.8|0
1736730600000|2025-01-13 01:10:00|7438|7435|7437.2|7434.2|7440.1|7437.1|7435.7|7432.7|0
1736730900000|2025-01-13 01:15:00|7436.4|7433.4|7433.6|7430.6|7440.2|7437.2|7432.9|7429.9|0
1736731200000|2025-01-13 01:20:00|7434.4|7431.4|7433|7430|7435.9|7432.9|7425.7|7422.7|0
1736731500000|2025-01-13 01:25:00|7432.3|7429.3|7431.5|7428.5|7434.5|7431.5|7430.8|7427.8|0
1736731800000|2025-01-13 01:30:00|7430.7|7427.7|7429.3|7426.3|7431.5|7428.5|7427.1|7424.1|0
1736732100000|2025-01-13 01:35:00|7430|7427|7427|7424|7430|7427|7425.5|7422.5|0
1736732400000|2025-01-13 01:40:00|7425.5|7422.5|7422.6|7419.6|7427|7424|7422.5|7419.5|0
1736732700000|2025-01-13 01:45:00|7421.1|7418.1|7421.2|7418.2|7422.7|7419.7|7418.2|7415.2|0
1736733000000|2025-01-13 01:50:00|7421.1|7418.1|7425.6|7422.6|7428.5|7425.5|7421.1|7418.1|0
1736733300000|2025-01-13 01:55:00|7425.5|7422.5|7427|7424|7428.5|7425.5|7424.1|7421.1|0
1736733600000|2025-01-13 02:00:00|7426.5|7423.5|7426.5|7423.5|7428|7425|7423.5|7420.5|0
1736733900000|2025-01-13 02:05:00|7425.8|7422.8|7425.8|7422.8|7426.6|7423.6|7423.6|7420.6|0
1736734200000|2025-01-13 02:10:00|7425.1|7422.1|7422.2|7419.2|7425.8|7422.8|7422.1|7419.1|0
1736734500000|2025-01-13 02:15:00|7423.4|7420.4|7425.6|7422.6|7426.3|7423.3|7422.6|7419.6|0
1736734800000|2025-01-13 02:20:00|7424.9|7421.9|7429.2|7426.2|7430|7427|7422.7|7419.7|0
1736735100000|2025-01-13 02:25:00|7429.9|7426.9|7432.9|7429.9|7432.9|7429.9|7429.9|7426.9|0
1736735400000|2025-01-13 02:30:00|7432.8|7429.8|7434.3|7431.3|7434.3|7431.3|7431.4|7428.4|0
1736735700000|2025-01-13 02:35:00|7432.8|7429.8|7431.4|7428.4|7433.6|7430.6|7431.4|7428.4|0
1736736000000|2025-01-13 02:40:00|7431.3|7428.3|7428.4|7425.4|7431.3|7428.3|7427.6|7424.6|0
1736736300000|2025-01-13 02:45:00|7429.1|7426.1|7426.9|7423.9|7429.1|7426.1|7425.4|7422.4|0
1736736600000|2025-01-13 02:50:00|7427.6|7424.6|7427.6|7424.6|7428.4|7425.4|7426.9|7423.9|0
1736736900000|2025-01-13 02:55:00|7426.9|7423.9|7429.1|7426.1|7429.8|7426.8|7426.8|7423.8|0
1736737200000|2025-01-13 03:00:00|7429.8|7426.8|7432|7429|7432.7|7429.7|7426.9|7423.9|0
1736737500000|2025-01-13 03:05:00|7431.3|7428.3|7427.6|7424.6|7432|7429|7427.6|7424.6|0
1736737800000|2025-01-13 03:10:00|7426.9|7423.9|7419.5|7416.5|7426.9|7423.9|7419.5|7416.5|0
1736738100000|2025-01-13 03:15:00|7421|7418|7422.5|7419.5|7423.9|7420.9|7421|7418|0
1736738400000|2025-01-13 03:20:00|7423.2|7420.2|7415|7412|7423.2|7420.2|7412.1|7409.1|0
1736738700000|2025-01-13 03:25:00|7415.7|7412.7|7417.3|7414.3|7418.1|7415.1|7413.6|7410.6|0
1736739000000|2025-01-13 03:30:00|7418.1|7415.1|7418|7415|7419.5|7416.5|7417.3|7414.3|0
1736739300000|2025-01-13 03:35:00|7418.7|7415.7|7418|7415|7418.7|7415.7|7415.8|7412.8|0
1736739600000|2025-01-13 03:40:00|7417.3|7414.3|7416.6|7413.6|7418.1|7415.1|7415.1|7412.1|0
1736739900000|2025-01-13 03:45:00|7416.7|7413.7|7418.9|7415.9|7419.6|7416.6|7416.6|7413.6|0
1736740200000|2025-01-13 03:50:00|7418.1|7415.1|7416.7|7413.7|7419.6|7416.6|7415.3|7412.3|0
1736740500000|2025-01-13 03:55:00|7416.6|7413.6|7416|7413|7416.7|7413.7|7412.3|7409.3|0
1736740800000|2025-01-13 04:00:00|7415.3|7412.3|7420.5|7417.5|7421.1|7418.1|7415.3|7412.3|0
1736741100000|2025-01-13 04:05:00|7419.7|7416.7|7421.2|7418.2|7421.2|7418.2|7419.7|7416.7|0
1736741400000|2025-01-13 04:10:00|7419.7|7416.7|7416.9|7413.9|7419.7|7416.7|7414|7411|0
1736741700000|2025-01-13 04:15:00|7416.2|7413.2|7416.9|7413.9|7416.9|7413.9|7413.9|7410.9|0
1736742000000|2025-01-13 04:20:00|7415.4|7412.4|7414|7411|7417.6|7414.6|7414|7411|0
1736742300000|2025-01-13 04:25:00|7415.4|7412.4|7416.9|7413.9|7416.9|7413.9|7414|7411|0
1736742600000|2025-01-13 04:30:00|7417.7|7414.7|7413.2|7410.2|7417.7|7414.7|7413.2|7410.2|0
1736742900000|2025-01-13 04:35:00|7414|7411|7414.7|7411.7|7415.4|7412.4|7414|7411|0
1736743200000|2025-01-13 04:40:00|7415.4|7412.4|7415.6|7412.6|7417.8|7414.8|7414|7411|0
1736743500000|2025-01-13 04:45:00|7417|7414|7415.5|7412.5|7417.1|7414.1|7414.1|7411.1|0
1736743800000|2025-01-13 04:50:00|7416.2|7413.2|7415.5|7412.5|7417|7414|7415.5|7412.5|0
1736744100000|2025-01-13 04:55:00|7414.8|7411.8|7417|7414|7418.4|7415.4|7414.8|7411.8|0
1736744400000|2025-01-13 05:00:00|7416.9|7413.9|7417.8|7414.8|7419.2|7416.2|7416.9|7413.9|0
1736744700000|2025-01-13 05:05:00|7417|7414|7418.5|7415.5|7419.2|7416.2|7417|7414|0
1736745000000|2025-01-13 05:10:00|7419.2|7416.2|7417.8|7414.8|7420|7417|7417|7414|0
1736745300000|2025-01-13 05:15:00|7418.5|7415.5|7419.2|7416.2|7419.2|7416.2|7418.5|7415.5|0
1736745600000|2025-01-13 05:20:00|7418.5|7415.5|7419.3|7416.3|7420.7|7417.7|7418.5|7415.5|0
1736745900000|2025-01-13 05:25:00|7420|7417|7415.5|7412.5|7420|7417|7415.5|7412.5|0
1736746200000|2025-01-13 05:30:00|7414.8|7411.8|7414|7411|7415.5|7412.5|7412.5|7409.5|0
1736746500000|2025-01-13 05:35:00|7413.3|7410.3|7414|7411|7415.5|7412.5|7413.3|7410.3|0
1736746800000|2025-01-13 05:40:00|7414.1|7411.1|7417|7414|7417|7414|7414.1|7411.1|0
1736747100000|2025-01-13 05:45:00|7416.3|7413.3|7416.3|7413.3|7417.8|7414.8|7415.6|7412.6|0
1736747400000|2025-01-13 05:50:00|7415.6|7412.6|7420.8|7417.8|7420.8|7417.8|7415.6|7412.6|0
1736747700000|2025-01-13 05:55:00|7420.1|7417.1|7418.8|7415.8|7420.1|7417.1|7417.1|7414.1|0
1736748000000|2025-01-13 06:00:00|7418.7|7415.7|7422.4|7419.4|7422.4|7419.4|7418.7|7415.7|0
1736748300000|2025-01-13 06:05:00|7423.1|7420.1|7418.1|7415.1|7423.9|7420.9|7418.1|7415.1|0
1736748600000|2025-01-13 06:10:00|7419.5|7416.5|7421.1|7418.1|7422.6|7419.6|7418.1|7415.1|0
1736748900000|2025-01-13 06:15:00|7421.9|7418.9|7424.1|7421.1|7424.1|7421.1|7421.1|7418.1|0
1736749200000|2025-01-13 06:20:00|7423.3|7420.3|7422.6|7419.6|7425.5|7422.5|7422.6|7419.6|0
1736749500000|2025-01-13 06:25:00|7423.3|7420.3|7420.4|7417.4|7424.1|7421.1|7419.7|7416.7|0
1736749800000|2025-01-13 06:30:00|7419.7|7416.7|7421.1|7418.1|7422.7|7419.7|7419.7|7416.7|0
1736750100000|2025-01-13 06:35:00|7421.9|7418.9|7418.7|7415.7|7422.6|7419.6|7418|7415|0
1736750400000|2025-01-13 06:40:00|7418|7415|7419.5|7416.5|7422.4|7419.4|7418|7415|0
1736750700000|2025-01-13 06:45:00|7419.6|7416.6|7419.7|7416.7|7420.3|7417.3|7419.5|7416.5|0
1736751000000|2025-01-13 06:50:00|7420.4|7417.4|7422.6|7419.6|7422.6|7419.6|7419.7|7416.7|0
1736751300000|2025-01-13 06:55:00|7421.8|7418.8|7418.2|7415.2|7425.6|7422.6|7418.2|7415.2|0
1736751600000|2025-01-13 07:00:00|7421.1|7418.1|7414.6|7412.6|7427.1|7423.4|7410.1|7408.1|306
1736751900000|2025-01-13 07:05:00|7414.4|7412.4|7408.4|7406.4|7417.1|7415.1|7400.9|7398.9|195
1736752200000|2025-01-13 07:10:00|7408.6|7406.6|7404.9|7402.9|7412.6|7410.6|7399.6|7397.6|131
1736752500000|2025-01-13 07:15:00|7404.4|7402.4|7399.6|7397.6|7406.4|7404.4|7396.4|7394.4|123
1736752800000|2025-01-13 07:20:00|7399.4|7397.4|7403.9|7401.9|7405.6|7403.6|7399.4|7397.4|52
1736753100000|2025-01-13 07:25:00|7404.4|7402.4|7401.4|7399.4|7406.6|7404.6|7398.1|7396.1|87
1736753400000|2025-01-13 07:30:00|7401.1|7399.1|7405.4|7403.4|7405.4|7403.4|7393.6|7391.6|208
1736753700000|2025-01-13 07:35:00|7405.1|7403.1|7398.9|7396.9|7406.9|7404.9|7397.6|7395.6|73
1736754000000|2025-01-13 07:40:00|7398.6|7396.6|7396.6|7394.6|7399.9|7397.9|7396.4|7394.4|56
1736754300000|2025-01-13 07:45:00|7396.9|7394.9|7402.6|7400.6|7402.6|7400.6|7396.4|7394.4|267
1736754600000|2025-01-13 07:50:00|7402.4|7400.4|7403.1|7401.1|7407.9|7405.9|7399.1|7397.1|152
1736754900000|2025-01-13 07:55:00|7402.9|7400.9|7406.1|7404.1|7409.9|7407.9|7398.6|7396.6|401
1736755200000|2025-01-13 08:00:00|7405.6|7404.6|7411.1|7410.1|7414.9|7413.9|7400.4|7399.4|1362
1736755500000|2025-01-13 08:05:00|7410.9|7409.9|7398.1|7397.1|7416.1|7415.1|7397.6|7396.6|1610
1736755800000|2025-01-13 08:10:00|7398.4|7397.4|7398.1|7397.1|7404.4|7403.4|7391.6|7390.6|623
1736756100000|2025-01-13 08:15:00|7397.9|7396.9|7401.1|7400.1|7408.4|7407.4|7397.9|7396.9|544
1736756400000|2025-01-13 08:20:00|7401.9|7400.9|7389.1|7388.1|7401.9|7400.9|7386.6|7385.6|703
1736756700000|2025-01-13 08:25:00|7388.9|7387.9|7387.6|7386.6|7396.4|7395.4|7387.4|7386.4|832
1736757000000|2025-01-13 08:30:00|7388.9|7387.9|7394.6|7393.6|7395.1|7394.1|7382.4|7381.4|805
1736757300000|2025-01-13 08:35:00|7394.4|7393.4|7391.6|7390.6|7399.6|7398.6|7389.9|7388.9|326
1736757600000|2025-01-13 08:40:00|7391.4|7390.4|7388.4|7387.4|7391.7|7390.7|7385.2|7384.2|1867
1736757900000|2025-01-13 08:45:00|7388.2|7387.2|7384.9|7383.9|7393.4|7392.4|7383.4|7382.4|444
1736758200000|2025-01-13 08:50:00|7385.4|7384.4|7386.2|7385.2|7388.4|7387.4|7382.4|7381.4|534
1736758500000|2025-01-13 08:55:00|7385.9|7384.9|7388.9|7387.9|7391.2|7390.2|7385.4|7384.4|342
1736758800000|2025-01-13 09:00:00|7390.4|7389.4|7376.4|7375.4|7390.4|7389.4|7374.9|7373.9|603
1736759100000|2025-01-13 09:05:00|7376.2|7375.2|7383.9|7382.9|7384.7|7383.7|7374.4|7373.4|478
1736759400000|2025-01-13 09:10:00|7383.7|7382.7|7381.9|7380.9|7385.4|7384.4|7379.2|7378.2|502
1736759700000|2025-01-13 09:15:00|7381.7|7380.7|7379.2|7378.2|7382.4|7381.4|7374.2|7373.2|368
1736760000000|2025-01-13 09:20:00|7378.9|7377.9|7375.7|7374.7|7380.9|7379.9|7374.7|7373.7|257
1736760300000|2025-01-13 09:25:00|7375.4|7374.4|7378.4|7377.4|7381.2|7380.2|7374.4|7373.4|298
1736760600000|2025-01-13 09:30:00|7378.7|7377.7|7383.9|7382.9|7384.9|7383.9|7377.9|7376.9|5224
1736760900000|2025-01-13 09:35:00|7384.2|7383.2|7385.4|7384.4|7385.9|7384.9|7381.4|7380.4|290
1736761200000|2025-01-13 09:40:00|7385.2|7384.2|7378.4|7377.4|7388.7|7387.7|7377.4|7376.4|1195
1736761500000|2025-01-13 09:45:00|7378.7|7377.7|7377.2|7376.2|7382.9|7381.9|7375.9|7374.9|383
1736761800000|2025-01-13 09:50:00|7376.9|7375.9|7368.2|7367.2|7377.9|7376.9|7366.2|7365.2|379
1736762100000|2025-01-13 09:55:00|7367.9|7366.9|7364.9|7363.9|7368.7|7367.7|7362.7|7361.7|331
1736762400000|2025-01-13 10:00:00|7364.7|7363.7|7367.7|7366.7|7367.9|7366.9|7363.9|7362.9|261
1736762700000|2025-01-13 10:05:00|7367.9|7366.9|7368.4|7367.4|7370.2|7369.2|7364.9|7363.9|338
1736763000000|2025-01-13 10:10:00|7367.9|7366.9|7369.4|7368.4|7373.2|7372.2|7367.9|7366.9|535
1736763300000|2025-01-13 10:15:00|7369.2|7368.2|7366.9|7365.9|7369.9|7368.9|7363.2|7362.2|1606
1736763600000|2025-01-13 10:20:00|7366.7|7365.7|7364.9|7363.9|7369.7|7368.7|7364.7|7363.7|278
1736763900000|2025-01-13 10:25:00|7364.7|7363.7|7363.7|7362.7|7367.2|7366.2|7362.7|7361.7|5466
1736764200000|2025-01-13 10:30:00|7363.4|7362.4|7374.9|7373.9|7375.4|7374.4|7363.2|7362.2|337
1736764500000|2025-01-13 10:35:00|7374.7|7373.7|7378.4|7377.4|7379.9|7378.9|7372.4|7371.4|199
1736764800000|2025-01-13 10:40:00|7378.2|7377.2|7374.9|7373.9|7378.4|7377.4|7372.4|7371.4|392
1736765100000|2025-01-13 10:45:00|7374.7|7373.7|7378.2|7377.2|7380.9|7379.9|7374.7|7373.7|224
1736765400000|2025-01-13 10:50:00|7377.9|7376.9|7371.7|7370.7|7378.7|7377.7|7371.7|7370.7|247
1736765700000|2025-01-13 10:55:00|7371.4|7370.4|7372.4|7371.4|7373.2|7372.2|7367.9|7366.9|239
1736766000000|2025-01-13 11:00:00|7372.2|7371.2|7371.2|7370.2|7374.9|7373.9|7368.2|7367.2|334
1736766300000|2025-01-13 11:05:00|7370.9|7369.9|7364.4|7363.4|7372.4|7371.4|7364.4|7363.4|214
1736766600000|2025-01-13 11:10:00|7364.7|7363.7|7355.4|7354.4|7364.7|7363.7|7352.7|7351.7|380
1736766900000|2025-01-13 11:15:00|7355.2|7354.2|7360.9|7359.9|7362.9|7361.9|7355.2|7354.2|1920
1736767200000|2025-01-13 11:20:00|7360.7|7359.7|7361.9|7360.9|7365.7|7364.7|7359.9|7358.9|320
1736767500000|2025-01-13 11:25:00|7361.7|7360.7|7364.4|7363.4|7366.2|7365.2|7361.7|7360.7|152
1736767800000|2025-01-13 11:30:00|7364.2|7363.2|7370.9|7369.9|7372.4|7371.4|7359.9|7358.9|841
1736768100000|2025-01-13 11:35:00|7370.7|7369.7|7369.4|7368.4|7375.2|7374.2|7369.2|7368.2|272
1736768400000|2025-01-13 11:40:00|7369.2|7368.2|7368.9|7367.9|7373.2|7372.2|7366.7|7365.7|178
1736768700000|2025-01-13 11:45:00|7368.7|7367.7|7373.7|7372.7|7374.7|7373.7|7367.7|7366.7|163
1736769000000|2025-01-13 11:50:00|7373.4|7372.4|7371.2|7370.2|7374.9|7373.9|7369.4|7368.4|169
1736769300000|2025-01-13 11:55:00|7370.9|7369.9|7372.9|7371.9|7373.2|7372.2|7369.9|7368.9|221
1736769600000|2025-01-13 12:00:00|7373.9|7372.9|7367.9|7366.9|7376.9|7375.9|7367.9|7366.9|232
1736769900000|2025-01-13 12:05:00|7367.7|7366.7|7364.7|7363.7|7370.2|7369.2|7364.4|7363.4|193
1736770200000|2025-01-13 12:10:00|7364.9|7363.9|7369.2|7368.2|7373.9|7372.9|7364.9|7363.9|269
1736770500000|2025-01-13 12:15:00|7368.9|7367.9|7372.4|7371.4|7373.2|7372.2|7368.7|7367.7|298
1736770800000|2025-01-13 12:20:00|7372.9|7371.9|7378.4|7377.4|7379.4|7378.4|7372.7|7371.7|236
1736771100000|2025-01-13 12:25:00|7378.2|7377.2|7380.7|7379.7|7381.4|7380.4|7377.4|7376.4|154
1736771400000|2025-01-13 12:30:00|7380.9|7379.9|7389.7|7388.7|7390.7|7389.7|7379.2|7378.2|413
1736771700000|2025-01-13 12:35:00|7389.9|7388.9|7391.4|7390.4|7395.7|7394.7|7386.9|7385.9|349
1736772000000|2025-01-13 12:40:00|7391.1|7390.1|7396.6|7395.6|7399.4|7398.4|7390.9|7389.9|338
1736772300000|2025-01-13 12:45:00|7396.9|7395.9|7392.1|7391.1|7396.9|7395.9|7390.1|7389.1|167
1736772600000|2025-01-13 12:50:00|7392.4|7391.4|7392.6|7391.6|7398.4|7397.4|7391.6|7390.6|134
1736772900000|2025-01-13 12:55:00|7392.4|7391.4|7393.1|7392.1|7394.9|7393.9|7390.6|7389.6|1951
1736773200000|2025-01-13 13:00:00|7393.4|7392.4|7390.9|7389.9|7394.6|7393.6|7387.9|7386.9|304
1736773500000|2025-01-13 13:05:00|7390.6|7389.6|7388.1|7387.1|7390.6|7389.6|7385.6|7384.6|302
1736773800000|2025-01-13 13:10:00|7388.4|7387.4|7391.6|7390.6|7391.6|7390.6|7384.1|7383.1|136
1736774100000|2025-01-13 13:15:00|7391.9|7390.9|7389.6|7388.6|7391.9|7390.9|7387.6|7386.6|134
1736774400000|2025-01-13 13:20:00|7390.1|7389.1|7397.6|7396.6|7399.1|7398.1|7389.4|7388.4|229
1736774700000|2025-01-13 13:25:00|7397.4|7396.4|7397.6|7396.6|7398.6|7397.6|7395.4|7394.4|251
1736775000000|2025-01-13 13:30:00|7397.9|7396.9|7396.6|7395.6|7399.4|7398.4|7394.4|7393.4|386
1736775300000|2025-01-13 13:35:00|7396.4|7395.4|7398.1|7397.1|7398.4|7397.4|7396.1|7395.1|275
1736775600000|2025-01-13 13:40:00|7398.4|7397.4|7398.4|7397.4|7402.6|7401.6|7396.1|7395.1|306
1736775900000|2025-01-13 13:45:00|7398.1|7397.1|7400.6|7399.6|7402.6|7401.6|7397.1|7396.1|142
1736776200000|2025-01-13 13:50:00|7400.9|7399.9|7392.1|7391.1|7401.1|7400.1|7392.1|7391.1|178
1736776500000|2025-01-13 13:55:00|7392.4|7391.4|7389.1|7388.1|7392.9|7391.9|7386.6|7385.6|166
1736776800000|2025-01-13 14:00:00|7389.9|7388.9|7391.6|7390.6|7392.9|7391.9|7385.6|7384.6|841
1736777100000|2025-01-13 14:05:00|7391.4|7390.4|7390.4|7389.4|7393.4|7392.4|7387.9|7386.9|186
1736777400000|2025-01-13 14:10:00|7390.6|7389.6|7388.6|7387.6|7392.1|7391.1|7385.4|7384.4|406
1736777700000|2025-01-13 14:15:00|7388.4|7387.4|7395.4|7394.4|7395.6|7394.6|7387.6|7386.6|229
1736778000000|2025-01-13 14:20:00|7395.1|7394.1|7386.1|7385.1|7395.4|7394.4|7385.4|7384.4|224
1736778300000|2025-01-13 14:25:00|7386.4|7385.4|7388.6|7387.6|7390.4|7389.4|7382.6|7381.6|1862
1736778600000|2025-01-13 14:30:00|7388.4|7387.4|7397.6|7396.6|7397.9|7396.9|7385.6|7384.6|390
1736778900000|2025-01-13 14:35:00|7397.4|7396.4|7390.6|7389.6|7397.6|7396.6|7386.4|7385.4|2873
1736779200000|2025-01-13 14:40:00|7390.9|7389.9|7405.1|7404.1|7406.4|7405.4|7390.9|7389.9|344
1736779500000|2025-01-13 14:45:00|7404.9|7403.9|7408.1|7407.1|7409.6|7408.6|7398.9|7397.9|453
1736779800000|2025-01-13 14:50:00|7408.6|7407.6|7409.6|7408.6|7413.4|7412.4|7406.1|7405.1|417
1736780100000|2025-01-13 14:55:00|7409.4|7408.4|7413.4|7412.4|7415.9|7414.9|7409.1|7408.1|472
1736780400000|2025-01-13 15:00:00|7412.6|7411.6|7405.1|7404.1|7414.6|7413.6|7403.9|7402.9|460
1736780700000|2025-01-13 15:05:00|7405.4|7404.4|7411.9|7410.9|7416.1|7415.1|7404.1|7403.1|315
1736781000000|2025-01-13 15:10:00|7411.8|7410.8|7412|7411|7413.3|7412.3|7407|7406|301
1736781300000|2025-01-13 15:15:00|7412.3|7411.3|7416.8|7415.8|7417.8|7416.8|7409|7408|271
1736781600000|2025-01-13 15:20:00|7416.5|7415.5|7414.3|7413.3|7419.3|7418.3|7411.5|7410.5|308
1736781900000|2025-01-13 15:25:00|7414|7413|7418|7417|7419|7418|7412.3|7411.3|396
1736782200000|2025-01-13 15:30:00|7418.3|7417.3|7421.5|7420.5|7424|7423|7418|7417|371
1736782500000|2025-01-13 15:35:00|7421.8|7420.8|7424.5|7423.5|7425.3|7424.3|7421.3|7420.3|974
1736782800000|2025-01-13 15:40:00|7424.8|7423.8|7421.5|7420.5|7425.3|7424.3|7418.3|7417.3|360
1736783100000|2025-01-13 15:45:00|7421.3|7420.3|7420.8|7419.8|7423.8|7422.8|7417.3|7416.3|433
1736783400000|2025-01-13 15:50:00|7421|7420|7417|7416|7421.3|7420.3|7415|7414|305
1736783700000|2025-01-13 15:55:00|7417.3|7416.3|7415|7414|7418.3|7417.3|7414.5|7413.5|215
1736784000000|2025-01-13 16:00:00|7415.5|7414.5|7412|7411|7415.8|7414.8|7408|7407|412
1736784300000|2025-01-13 16:05:00|7411.8|7410.8|7408.3|7407.3|7412.3|7411.3|7406.8|7405.8|353
1736784600000|2025-01-13 16:10:00|7408.5|7407.5|7409|7408|7411.5|7410.5|7406|7405|3581
1736784900000|2025-01-13 16:15:00|7409.3|7408.3|7410.3|7409.3|7411.3|7410.3|7407.8|7406.8|573
1736785200000|2025-01-13 16:20:00|7410.5|7409.5|7411.3|7410.3|7415|7414|7408.8|7407.8|1546
1736785500000|2025-01-13 16:25:00|7411.5|7410.5|7408.3|7407.3|7413|7412|7408.3|7407.3|845
1736785800000|2025-01-13 16:30:00|7408.1|7406.1|7406.8|7404.8|7409.3|7407.3|7405.1|7403.1|1164
1736786100000|2025-01-13 16:35:00|7407.1|7405.1|7405.1|7403.1|7408.6|7406.6|7402.6|7400.6|715
1736786400000|2025-01-13 16:40:00|7405.6|7403.6|7410.3|7408.3|7411.3|7409.3|7405.6|7403.6|228
1736786700000|2025-01-13 16:45:00|7410.6|7408.6|7407.8|7405.8|7411.3|7409.3|7406.1|7404.1|112
1736787000000|2025-01-13 16:50:00|7408.1|7406.1|7406.3|7404.3|7409.6|7407.6|7406.3|7404.3|95
1736787300000|2025-01-13 16:55:00|7406.1|7404.1|7402.3|7400.3|7406.1|7404.1|7401.3|7399.3|110
1736787600000|2025-01-13 17:00:00|7402.6|7400.6|7405.8|7403.8|7407.8|7405.8|7400.3|7398.3|79
1736787900000|2025-01-13 17:05:00|7406.1|7404.1|7411.3|7409.3|7411.3|7409.3|7404.3|7402.3|105
1736788200000|2025-01-13 17:10:00|7411.6|7409.6|7411.3|7409.3|7412.8|7410.8|7408.8|7406.8|104
1736788500000|2025-01-13 17:15:00|7411.1|7409.1|7414.3|7412.3|7414.3|7412.3|7409.6|7407.6|55
1736788800000|2025-01-13 17:20:00|7414.1|7412.1|7419.3|7417.3|7421.1|7419.1|7412.6|7410.6|151
1736789100000|2025-01-13 17:25:00|7419.1|7417.1|7418.3|7416.3|7421.6|7419.6|7417.8|7415.8|4309
1736789400000|2025-01-13 17:30:00|7418.1|7416.1|7419.3|7417.3|7420.6|7418.6|7416.1|7414.1|64
1736789700000|2025-01-13 17:35:00|7419.6|7417.6|7418.1|7416.1|7422.3|7420.3|7417.8|7415.8|157
1736790000000|2025-01-13 17:40:00|7417.8|7415.8|7420.3|7418.3|7421.1|7419.1|7417.3|7415.3|54
1736790300000|2025-01-13 17:45:00|7420.1|7418.1|7422.8|7420.8|7427.6|7425.6|7419.8|7417.8|132
1736790600000|2025-01-13 17:50:00|7423.1|7421.1|7425.8|7423.8|7425.8|7423.8|7421.6|7419.6|80
1736790900000|2025-01-13 17:55:00|7426.1|7424.1|7433.1|7431.1|7433.8|7431.8|7425.8|7423.8|111
1736791200000|2025-01-13 18:00:00|7433.3|7431.3|7431.3|7429.3|7433.6|7431.6|7429.3|7427.3|176
1736791500000|2025-01-13 18:05:00|7431.1|7429.1|7433.3|7431.3|7434.6|7432.6|7429.6|7427.6|64
1736791800000|2025-01-13 18:10:00|7433.6|7431.6|7435.3|7433.3|7436.1|7434.1|7433.6|7431.6|47
1736792100000|2025-01-13 18:15:00|7435.6|7433.6|7433.3|7431.3|7437.1|7435.1|7432.3|7430.3|62
1736792400000|2025-01-13 18:20:00|7433.6|7431.6|7434.6|7432.6|7434.6|7432.6|7431.8|7429.8|124
1736792700000|2025-01-13 18:25:00|7434.8|7432.8|7439.8|7437.8|7439.8|7437.8|7434.3|7432.3|84
1736793000000|2025-01-13 18:30:00|7440.1|7438.1|7442.1|7440.1|7442.8|7440.8|7438.6|7436.6|66
1736793300000|2025-01-13 18:35:00|7441.8|7439.8|7445.1|7443.1|7445.1|7443.1|7441.3|7439.3|69
1736793600000|2025-01-13 18:40:00|7444.8|7442.8|7440.8|7438.8|7445.3|7443.3|7440.6|7438.6|93
1736793900000|2025-01-13 18:45:00|7441.1|7439.1|7444.8|7442.8|7445.6|7443.6|7440.3|7438.3|61
1736794200000|2025-01-13 18:50:00|7444.3|7442.3|7441.1|7439.1|7445.3|7443.3|7441.1|7439.1|86
1736794500000|2025-01-13 18:55:00|7440.3|7438.3|7445.1|7443.1|7445.6|7443.6|7439.6|7437.6|107
1736794800000|2025-01-13 19:00:00|7444.3|7442.3|7441.3|7439.3|7444.8|7442.8|7440.3|7438.3|81
1736795100000|2025-01-13 19:05:00|7441.6|7439.6|7442.8|7440.8|7443.3|7441.3|7440.8|7438.8|20
1736795400000|2025-01-13 19:10:00|7442.6|7440.6|7440.1|7438.1|7445.1|7443.1|7439.6|7437.6|69
1736795700000|2025-01-13 19:15:00|7440.3|7438.3|7437.3|7435.3|7440.3|7438.3|7437.1|7435.1|49
1736796000000|2025-01-13 19:20:00|7437.6|7435.6|7439.8|7437.8|7441.3|7439.3|7437.3|7435.3|45
1736796300000|2025-01-13 19:25:00|7439.6|7437.6|7445.1|7443.1|7445.3|7443.3|7439.3|7437.3|47
1736796600000|2025-01-13 19:30:00|7444.8|7442.8|7442.8|7440.8|7445.8|7443.8|7442.3|7440.3|35
1736796900000|2025-01-13 19:35:00|7443.1|7441.1|7446.1|7444.1|7447.1|7445.1|7441.1|7439.1|46
1736797200000|2025-01-13 19:40:00|7445.8|7443.8|7448.6|7446.6|7449.6|7447.6|7445.3|7443.3|48
1736797500000|2025-01-13 19:45:00|7448.3|7446.3|7443.3|7441.3|7448.3|7446.3|7443.1|7441.1|55
1736797800000|2025-01-13 19:50:00|7443.6|7441.6|7444.3|7442.3|7445.1|7443.1|7442.1|7440.1|57
1736798100000|2025-01-13 19:55:00|7444.6|7442.6|7447.8|7445.8|7448.8|7446.8|7444.6|7442.6|46
1736798400000|2025-01-13 20:00:00|7447.6|7445.6|7446.8|7444.8|7447.6|7445.6|7444.3|7442.3|35
1736798700000|2025-01-13 20:05:00|7446.6|7444.6|7449.8|7447.8|7452.1|7450.1|7446.1|7444.1|45
1736799000000|2025-01-13 20:10:00|7450.1|7448.1|7449.8|7447.8|7451.3|7449.3|7449.3|7447.3|29
1736799300000|2025-01-13 20:15:00|7450.1|7448.1|7452.8|7450.8|7452.8|7450.8|7449.3|7447.3|36
1736799600000|2025-01-13 20:20:00|7453.1|7451.1|7446.3|7444.3|7453.3|7451.3|7445.6|7443.6|121
1736799900000|2025-01-13 20:25:00|7446.6|7444.6|7446.3|7444.3|7447.8|7445.8|7445.3|7443.3|30
1736800200000|2025-01-13 20:30:00|7446.1|7444.1|7447.3|7445.3|7448.3|7446.3|7445.3|7443.3|41
1736800500000|2025-01-13 20:35:00|7447.1|7445.1|7447.3|7445.3|7449.6|7447.6|7446.6|7444.6|43
1736800800000|2025-01-13 20:40:00|7447.6|7445.6|7446.6|7444.6|7449.3|7447.3|7446.3|7444.3|28
1736801100000|2025-01-13 20:45:00|7446.8|7444.8|7448.3|7446.3|7448.6|7446.6|7446.1|7444.1|45
1736801400000|2025-01-13 20:50:00|7448.8|7446.8|7452.6|7450.6|7454.3|7452.3|7448.8|7446.8|96
1736801700000|2025-01-13 20:55:00|7452.8|7450.8|7457.3|7455.3|7458.1|7456.1|7452.1|7450.1|168
1736802000000|2025-01-13 21:00:00|7458.6|7454.6|7461.2|7457.2|7464|7460|7456|7452|18219
1736802300000|2025-01-13 21:05:00|7461.1|7457.1|7463.1|7459.1|7463.6|7459.6|7460.8|7456.8|0
1736802600000|2025-01-13 21:10:00|7462.8|7458.8|7463.6|7459.6|7464.4|7460.4|7462.1|7458.1|0
1736802900000|2025-01-13 21:15:00|7463.7|7459.7|7463.6|7459.6|7465.4|7461.4|7463.3|7459.3|0
1736803200000|2025-01-13 21:20:00|7463.5|7459.5|7465.6|7461.6|7466.8|7462.8|7463.4|7459.4|0
1736803500000|2025-01-13 21:25:00|7465.8|7461.8|7467.7|7463.7|7468|7464|7465.5|7461.5|0
1736803800000|2025-01-13 21:30:00|7468|7464|7466.1|7462.1|7468|7464|7465.9|7461.9|0
1736804100000|2025-01-13 21:35:00|7466.2|7462.2|7465.8|7461.8|7466.6|7462.6|7465.3|7461.3|0
1736804400000|2025-01-13 21:40:00|7465.6|7461.6|7466.2|7462.2|7468.3|7464.3|7464.7|7460.7|0
1736804700000|2025-01-13 21:45:00|7466.5|7462.5|7466.2|7462.2|7466.8|7462.8|7463.9|7459.9|0
1736805000000|2025-01-13 21:50:00|7466|7462|7466|7462|7467.2|7463.2|7465.7|7461.7|0
1736805300000|2025-01-13 21:55:00|7465.9|7461.9|7467|7463|7467.9|7463.9|7465.6|7461.6|0
1736805600000|2025-01-13 22:00:00|7466.9|7462.9|7466.8|7462.8|7466.9|7462.9|7466.6|7462.6|0
1736805900000|2025-01-13 22:05:00|7467|7463|7467|7463|7467|7463|7466.7|7462.7|0
1736806200000|2025-01-13 22:10:00|7466.8|7462.8|7466.8|7462.8|7466.8|7462.8|7466.6|7462.6|0
1736806500000|2025-01-13 22:15:00|7466.9|7462.9|7466.9|7462.9|7466.9|7462.9|7466.7|7462.7|0
1736807100000|2025-01-13 22:25:00|7467|7463|7467|7463|7467|7463|7467|7463|0
1736807400000|2025-01-13 22:30:00|7467.2|7463.2|7467.6|7463.6|7467.8|7463.8|7467|7463|0
1736807700000|2025-01-13 22:35:00|7467.9|7463.9|7468.7|7464.7|7468.7|7464.7|7467.3|7463.3|0
1736808000000|2025-01-13 22:40:00|7468.9|7464.9|7469.2|7465.2|7469.5|7465.5|7468.6|7464.6|0
1736808300000|2025-01-13 22:45:00|7469.4|7465.4|7468.9|7464.9|7469.7|7465.7|7468.6|7464.6|0
1736808600000|2025-01-13 22:50:00|7469|7465|7469.2|7465.2|7469.2|7465.2|7468.9|7464.9|0
1736808900000|2025-01-13 22:55:00|7469.1|7465.1|7469|7465|7469.9|7465.9|7469|7465|0
1736809200000|2025-01-13 23:00:00|7469.2|7465.2|7472.8|7468.8|7476.6|7472.6|7469.2|7465.2|0
1736809500000|2025-01-13 23:05:00|7472.7|7468.7|7476.1|7472.1|7476.5|7472.5|7472.7|7468.7|0
1736809800000|2025-01-13 23:10:00|7476|7472|7475.1|7471.1|7476.4|7472.4|7474.6|7470.6|0
1736810100000|2025-01-13 23:15:00|7475.4|7471.4|7474.9|7470.9|7476.3|7472.3|7474.4|7470.4|0
1736810400000|2025-01-13 23:20:00|7475|7471|7474|7470|7475.2|7471.2|7474|7470|0
1736810700000|2025-01-13 23:25:00|7474.1|7470.1|7474.9|7470.9|7475.4|7471.4|7474|7470|0
1736811000000|2025-01-13 23:30:00|7475.2|7471.2|7482.3|7478.3|7482.3|7478.3|7474.9|7470.9|0
1736811300000|2025-01-13 23:35:00|7482|7478|7485.8|7481.8|7485.8|7481.8|7481.2|7477.2|0
1736811600000|2025-01-13 23:40:00|7485.6|7481.6|7475.3|7471.3|7485.8|7481.8|7474.9|7470.9|0
1736811900000|2025-01-13 23:45:00|7475.5|7471.5|7477.5|7473.5|7478.1|7474.1|7474.3|7470.3|0
1736812200000|2025-01-13 23:50:00|7477.8|7473.8|7472.8|7468.8|7478.4|7474.4|7472.5|7468.5|0
1736812500000|2025-01-13 23:55:00|7472.6|7468.6|7471|7467|7472.8|7468.8|7470.7|7466.7|0
1736812800000|2025-01-14 00:00:00|7471.3|7467.3|7467.4|7463.4|7472.2|7468.2|7467|7463|0
1736813100000|2025-01-14 00:05:00|7467.3|7463.3|7467.9|7463.9|7469.2|7465.2|7467|7463|0
1736813400000|2025-01-14 00:10:00|7468.1|7464.1|7473.2|7469.2|7473.2|7469.2|7462|7458|0
1736813700000|2025-01-14 00:15:00|7473.3|7469.3|7479|7476|7483.8|7479.8|7473.3|7469.3|0
1736814000000|2025-01-14 00:20:00|7480.4|7477.4|7480.2|7477.2|7483.3|7480.3|7478.7|7475.7|0
1736814300000|2025-01-14 00:25:00|7480.1|7477.1|7474.3|7471.3|7481.6|7478.6|7474.3|7471.3|0
1736814600000|2025-01-14 00:30:00|7475.8|7472.8|7472.9|7469.9|7475.8|7472.8|7472.9|7469.9|0
1736814900000|2025-01-14 00:35:00|7472.2|7469.2|7470|7467|7472.9|7469.9|7468.5|7465.5|0
1736815200000|2025-01-14 00:40:00|7469.9|7466.9|7469.9|7466.9|7470|7467|7469.9|7466.9|0
1736815500000|2025-01-14 00:45:00|7471.4|7468.4|7470.7|7467.7|7472.9|7469.9|7470.7|7467.7|0
1736815800000|2025-01-14 00:50:00|7471.4|7468.4|7474.3|7471.3|7474.4|7471.4|7471.4|7468.4|0
1736816100000|2025-01-14 00:55:00|7474.4|7471.4|7472.9|7469.9|7474.4|7471.4|7470.7|7467.7|0
1736816400000|2025-01-14 01:00:00|7474.3|7471.3|7467.5|7464.5|7474.3|7471.3|7465.5|7462.5|0
1736816700000|2025-01-14 01:05:00|7469|7466|7469.7|7466.7|7471.2|7468.2|7468.9|7465.9|0
1736817000000|2025-01-14 01:10:00|7470.4|7467.4|7470.5|7467.5|7471.9|7468.9|7469|7466|0
1736817300000|2025-01-14 01:15:00|7470.4|7467.4|7470.4|7467.4|7470.5|7467.5|7469|7466|0
1736817600000|2025-01-14 01:20:00|7468.9|7465.9|7470.3|7467.3|7470.4|7467.4|7468.9|7465.9|0
1736817900000|2025-01-14 01:25:00|7470.4|7467.4|7470.3|7467.3|7471.8|7468.8|7468.8|7465.8|0
1736818200000|2025-01-14 01:30:00|7471|7468|7470.3|7467.3|7473.2|7470.2|7468.8|7465.8|0
1736818500000|2025-01-14 01:35:00|7469.5|7466.5|7473.2|7470.2|7473.2|7470.2|7469.5|7466.5|0
1736818800000|2025-01-14 01:40:00|7474.7|7471.7|7470.3|7467.3|7474.7|7471.7|7470.2|7467.2|0
1736819100000|2025-01-14 01:45:00|7468.8|7465.8|7468.8|7465.8|7470.3|7467.3|7468.8|7465.8|0
1736819400000|2025-01-14 01:50:00|7467.3|7464.3|7470.2|7467.2|7470.2|7467.2|7465.9|7462.9|0
1736819700000|2025-01-14 01:55:00|7469.5|7466.5|7468.7|7465.7|7470.2|7467.2|7467.3|7464.3|0
1736820000000|2025-01-14 02:00:00|7468.8|7465.8|7465.1|7462.1|7468.8|7465.8|7464.4|7461.4|0
1736820300000|2025-01-14 02:05:00|7464.4|7461.4|7461.4|7458.4|7464.4|7461.4|7461.4|7458.4|0
1736820600000|2025-01-14 02:10:00|7459.9|7456.9|7459.2|7456.2|7459.9|7456.9|7458.4|7455.4|0
1736820900000|2025-01-14 02:15:00|7459.9|7456.9|7460.6|7457.6|7461.4|7458.4|7459.2|7456.2|0
1736821200000|2025-01-14 02:20:00|7460.7|7457.7|7466.5|7463.5|7467.2|7464.2|7460.7|7457.7|0
1736821500000|2025-01-14 02:25:00|7467.2|7464.2|7468.7|7465.7|7470.2|7467.2|7467.2|7464.2|0
1736821800000|2025-01-14 02:30:00|7466.8|7463.8|7463.1|7460.1|7466.8|7463.8|7463.1|7460.1|0
1736822100000|2025-01-14 02:35:00|7463.8|7460.8|7463.8|7460.8|7463.8|7460.8|7462.4|7459.4|0
1736822400000|2025-01-14 02:40:00|7463.1|7460.1|7463.9|7460.9|7463.9|7460.9|7463.1|7460.1|0
1736822700000|2025-01-14 02:45:00|7462.4|7459.4|7462.4|7459.4|7463.9|7460.9|7462.4|7459.4|0
1736823000000|2025-01-14 02:50:00|7463.1|7460.1|7468.1|7465.1|7469.1|7466.1|7462.4|7459.4|0
1736823300000|2025-01-14 02:55:00|7467.4|7464.4|7471.1|7468.1|7471.1|7468.1|7466.7|7463.7|0
1736823600000|2025-01-14 03:00:00|7471|7468|7471|7468|7471|7468|7469.6|7466.6|0
1736823900000|2025-01-14 03:05:00|7471.1|7468.1|7475.4|7472.4|7475.4|7472.4|7471|7468|0
1736824200000|2025-01-14 03:10:00|7475.5|7472.5|7479.8|7476.8|7479.8|7476.8|7474.7|7471.7|0
1736824500000|2025-01-14 03:15:00|7477.6|7474.6|7472.5|7469.5|7477.6|7474.6|7472.5|7469.5|0
1736824800000|2025-01-14 03:20:00|7473.2|7470.2|7472.5|7469.5|7473.9|7470.9|7471.7|7468.7|0
1736825100000|2025-01-14 03:25:00|7473.9|7470.9|7475.4|7472.4|7475.4|7472.4|7472.4|7469.4|0
1736825400000|2025-01-14 03:30:00|7476.1|7473.1|7476.8|7473.8|7477.6|7474.6|7475.4|7472.4|0
1736825700000|2025-01-14 03:35:00|7475.3|7472.3|7476.8|7473.8|7476.8|7473.8|7475.3|7472.3|0
1736826000000|2025-01-14 03:40:00|7476.1|7473.1|7475.4|7472.4|7476.8|7473.8|7475.3|7472.3|0
1736826300000|2025-01-14 03:45:00|7476.1|7473.1|7471|7468|7476.1|7473.1|7471|7468|0
1736826600000|2025-01-14 03:50:00|7472.5|7469.5|7472.4|7469.4|7472.5|7469.5|7471|7468|0
1736826900000|2025-01-14 03:55:00|7471|7468|7469.5|7466.5|7472.5|7469.5|7469.5|7466.5|0
1736827200000|2025-01-14 04:00:00|7470.2|7467.2|7468|7465|7470.9|7467.9|7468|7465|0
1736827500000|2025-01-14 04:05:00|7468.7|7465.7|7466.5|7463.5|7468.8|7465.8|7466.5|7463.5|0
1736827800000|2025-01-14 04:10:00|7465|7462|7466.5|7463.5|7468|7465|7465|7462|0
1736828100000|2025-01-14 04:15:00|7465.8|7462.8|7465.8|7462.8|7466.5|7463.5|7465.1|7462.1|0
1736828400000|2025-01-14 04:20:00|7466.6|7463.6|7466.6|7463.6|7466.6|7463.6|7463.7|7460.7|0
1736828700000|2025-01-14 04:25:00|7467.4|7464.4|7466.6|7463.6|7467.4|7464.4|7466.6|7463.6|0
1736829000000|2025-01-14 04:30:00|7467.4|7464.4|7469.4|7466.4|7469.5|7466.5|7467.4|7464.4|0
1736829300000|2025-01-14 04:35:00|7470.1|7467.1|7471.4|7468.4|7472.4|7469.4|7470.1|7467.1|0
1736829600000|2025-01-14 04:40:00|7472.1|7469.1|7469.8|7466.8|7472.1|7469.1|7469.8|7466.8|0
1736830200000|2025-01-14 04:50:00|7471.3|7468.3|7471.3|7468.3|7471.3|7468.3|7471.3|7468.3|0
1736830500000|2025-01-14 04:55:00|7472|7469|7471.9|7468.9|7472.7|7469.7|7471.2|7468.2|0
1736830800000|2025-01-14 05:00:00|7471.2|7468.2|7473.3|7470.3|7473.8|7470.8|7471.1|7468.1|0
1736831100000|2025-01-14 05:05:00|7473.1|7470.1|7472.9|7469.9|7474.6|7471.6|7472.9|7469.9|0
1736831700000|2025-01-14 05:15:00|7472.2|7469.2|7472.9|7469.9|7472.9|7469.9|7471.4|7468.4|0
1736832000000|2025-01-14 05:20:00|7473.6|7470.6|7471.4|7468.4|7473.6|7470.6|7470.7|7467.7|0
1736832300000|2025-01-14 05:25:00|7469.9|7466.9|7468.4|7465.4|7470.7|7467.7|7468.4|7465.4|0
1736832600000|2025-01-14 05:30:00|7469.2|7466.2|7469.9|7466.9|7469.9|7466.9|7467.7|7464.7|0
1736832900000|2025-01-14 05:35:00|7471.3|7468.3|7473.6|7470.6|7474.3|7471.3|7471.3|7468.3|0
1736833200000|2025-01-14 05:40:00|7474.3|7471.3|7474.2|7471.2|7474.3|7471.3|7472.8|7469.8|0
1736833500000|2025-01-14 05:45:00|7474.1|7471.1|7474.1|7471.1|7474.2|7471.2|7474.1|7471.1|0
1736833800000|2025-01-14 05:50:00|7474.2|7471.2|7474.7|7471.7|7475.5|7472.5|7471.9|7468.9|0
1736834100000|2025-01-14 05:55:00|7474.8|7471.8|7472.6|7469.6|7475.5|7472.5|7472.5|7469.5|0
1736834400000|2025-01-14 06:00:00|7474|7471|7474|7471|7475.5|7472.5|7473.3|7470.3|0
1736834700000|2025-01-14 06:05:00|7474.7|7471.7|7474|7471|7475.5|7472.5|7474|7471|0
1736835000000|2025-01-14 06:10:00|7474.7|7471.7|7474.1|7471.1|7475.5|7472.5|7473.3|7470.3|0
1736835300000|2025-01-14 06:15:00|7474.8|7471.8|7475.4|7472.4|7478.3|7475.3|7474.1|7471.1|0
1736835600000|2025-01-14 06:20:00|7474|7471|7475.2|7472.2|7475.2|7472.2|7472.3|7469.3|0
1736835900000|2025-01-14 06:25:00|7475.3|7472.3|7473.5|7470.5|7475.3|7472.3|7472.8|7469.8|0
1736836200000|2025-01-14 06:30:00|7472.8|7469.8|7471.3|7468.3|7472.8|7469.8|7469.9|7466.9|0
1736836500000|2025-01-14 06:35:00|7469.9|7466.9|7469.9|7466.9|7471.5|7468.5|7468.6|7465.6|0
1736836800000|2025-01-14 06:40:00|7471.4|7468.4|7469.9|7466.9|7471.4|7468.4|7469.9|7466.9|0
1736837100000|2025-01-14 06:45:00|7471.3|7468.3|7467.2|7464.2|7471.3|7468.3|7466.9|7463.9|0
1736837400000|2025-01-14 06:50:00|7467.1|7464.1|7468.6|7465.6|7468.6|7465.6|7464.2|7461.2|0
1736837700000|2025-01-14 06:55:00|7470|7467|7466.4|7463.4|7470.1|7467.1|7465.7|7462.7|0
1736838000000|2025-01-14 07:00:00|7467.2|7464.2|7476.7|7474.7|7477.9|7475.9|7466.2|7463.7|2611
1736838300000|2025-01-14 07:05:00|7476.9|7474.9|7473.2|7471.2|7481.2|7479.2|7470.7|7468.7|222
1736838600000|2025-01-14 07:10:00|7473.4|7471.4|7476.9|7474.9|7476.9|7474.9|7467.9|7465.9|105
1736838900000|2025-01-14 07:15:00|7477.2|7475.2|7479.9|7477.9|7482.2|7480.2|7475.7|7473.7|173
1736839200000|2025-01-14 07:20:00|7480.4|7478.4|7479.2|7477.2|7480.9|7478.9|7478.4|7476.4|47
1736839500000|2025-01-14 07:25:00|7478.2|7476.2|7477.2|7475.2|7478.9|7476.9|7474.7|7472.7|42
1736839800000|2025-01-14 07:30:00|7477.4|7475.4|7483.4|7481.4|7484.7|7482.7|7477.4|7475.4|48
1736840100000|2025-01-14 07:35:00|7483.7|7481.7|7486.9|7484.9|7487.9|7485.9|7480.7|7478.7|34
1736840400000|2025-01-14 07:40:00|7487.2|7485.2|7489.7|7487.7|7491.4|7489.4|7485.9|7483.9|1598
1736840700000|2025-01-14 07:45:00|7490.9|7488.9|7498.2|7496.2|7500.7|7498.7|7490.9|7488.9|358
1736841000000|2025-01-14 07:50:00|7498.4|7496.4|7496.4|7494.4|7500.2|7498.2|7492.4|7490.4|125
1736841300000|2025-01-14 07:55:00|7495.2|7493.2|7478.9|7476.9|7497.2|7495.2|7478.9|7476.9|325
1736841600000|2025-01-14 08:00:00|7478.4|7477.4|7479.9|7478.9|7489.9|7488.9|7474.9|7473.9|2136
1736841900000|2025-01-14 08:05:00|7480.2|7479.2|7479.4|7478.4|7486.7|7485.7|7475.9|7474.9|679
1736842200000|2025-01-14 08:10:00|7479.7|7478.7|7492.4|7491.4|7494.9|7493.9|7474.9|7473.9|1087
1736842500000|2025-01-14 08:15:00|7492.2|7491.2|7491.2|7490.2|7492.9|7491.9|7485.9|7484.9|889
1736842800000|2025-01-14 08:20:00|7491.4|7490.4|7489.4|7488.4|7492.9|7491.9|7486.7|7485.7|572
1736843100000|2025-01-14 08:25:00|7489.7|7488.7|7483.9|7482.9|7490.7|7489.7|7479.7|7478.7|4049
1736843400000|2025-01-14 08:30:00|7484.2|7483.2|7481.4|7480.4|7488.4|7487.4|7478.7|7477.7|558
1736843700000|2025-01-14 08:35:00|7482.4|7481.4|7476.4|7475.4|7482.9|7481.9|7470.9|7469.9|1614
1736844000000|2025-01-14 08:40:00|7476.7|7475.7|7481.7|7480.7|7482.2|7481.2|7473.5|7472.5|1726
1736844300000|2025-01-14 08:45:00|7482.2|7481.2|7483.2|7482.2|7485|7484|7480.5|7479.5|1857
1736844600000|2025-01-14 08:50:00|7483|7482|7479.2|7478.2|7483.2|7482.2|7475.5|7474.5|304
1736844900000|2025-01-14 08:55:00|7479.5|7478.5|7472.7|7471.7|7481.2|7480.2|7472.5|7471.5|569
1736845200000|2025-01-14 09:00:00|7472.5|7471.5|7477.5|7476.5|7480.2|7479.2|7470.5|7469.5|3738
1736845500000|2025-01-14 09:05:00|7477.2|7476.2|7484.2|7483.2|7484.2|7483.2|7476|7475|340
1736845800000|2025-01-14 09:10:00|7484|7483|7477.7|7476.7|7484.7|7483.7|7472.7|7471.7|7698
1736846100000|2025-01-14 09:15:00|7477.5|7476.5|7478|7477|7480.7|7479.7|7474|7473|2550
1736846400000|2025-01-14 09:20:00|7477.7|7476.7|7475.7|7474.7|7480|7479|7474.2|7473.2|280
1736846700000|2025-01-14 09:25:00|7476|7475|7474|7473|7476.7|7475.7|7466.7|7465.7|1931
1736847000000|2025-01-14 09:30:00|7474.2|7473.2|7477.2|7476.2|7477.2|7476.2|7470.5|7469.5|185
1736847300000|2025-01-14 09:35:00|7477.5|7476.5|7481|7480|7481|7480|7475|7474|846
1736847600000|2025-01-14 09:40:00|7480.7|7479.7|7477.2|7476.2|7480.7|7479.7|7473.7|7472.7|432
1736847900000|2025-01-14 09:45:00|7477|7476|7476.7|7475.7|7477|7476|7473.2|7472.2|213
1736848200000|2025-01-14 09:50:00|7477.2|7476.2|7475.7|7474.7|7477.7|7476.7|7474.5|7473.5|9572
1736848500000|2025-01-14 09:55:00|7476|7475|7478.5|7477.5|7479|7478|7475.2|7474.2|2438
1736848800000|2025-01-14 10:00:00|7479|7478|7478.2|7477.2|7480|7479|7476.5|7475.5|4163
1736849100000|2025-01-14 10:05:00|7478|7477|7478.2|7477.2|7481.5|7480.5|7477|7476|1092
1736849400000|2025-01-14 10:10:00|7478.5|7477.5|7480.2|7479.2|7481.2|7480.2|7476.7|7475.7|127
1736849700000|2025-01-14 10:15:00|7480.5|7479.5|7484.2|7483.2|7485.7|7484.7|7480.5|7479.5|482
1736850000000|2025-01-14 10:20:00|7484.5|7483.5|7483|7482|7485|7484|7482|7481|194
1736850300000|2025-01-14 10:25:00|7482.7|7481.7|7478.2|7477.2|7482.7|7481.7|7475.5|7474.5|460
1736850600000|2025-01-14 10:30:00|7478|7477|7483.5|7482.5|7484.2|7483.2|7477.5|7476.5|728
1736850900000|2025-01-14 10:35:00|7483.7|7482.7|7483.5|7482.5|7486.7|7485.7|7481|7480|1126
1736851200000|2025-01-14 10:40:00|7483.7|7482.7|7484.2|7483.2|7484.7|7483.7|7479.7|7478.7|490
1736851500000|2025-01-14 10:45:00|7484|7483|7489.7|7488.7|7489.7|7488.7|7483.7|7482.7|156
1736851800000|2025-01-14 10:50:00|7489.5|7488.5|7489.2|7488.2|7490.7|7489.7|7487.7|7486.7|2013
1736852100000|2025-01-14 10:55:00|7489|7488|7495.7|7494.7|7496.5|7495.5|7487.7|7486.7|256
1736852400000|2025-01-14 11:00:00|7496|7495|7495.5|7494.5|7496.2|7495.2|7490.7|7489.7|214
1736852700000|2025-01-14 11:05:00|7495.7|7494.7|7496.2|7495.2|7497.7|7496.7|7494.2|7493.2|222
1736853000000|2025-01-14 11:10:00|7496.5|7495.5|7500|7499|7501|7500|7496.5|7495.5|234
1736853300000|2025-01-14 11:15:00|7500.2|7499.2|7494|7493|7500.2|7499.2|7493.7|7492.7|768
1736853600000|2025-01-14 11:20:00|7494.2|7493.2|7492.5|7491.5|7495|7494|7490.7|7489.7|174
1736853900000|2025-01-14 11:25:00|7492.7|7491.7|7492.7|7491.7|7493.7|7492.7|7489|7488|135
1736854200000|2025-01-14 11:30:00|7492.5|7491.5|7489.7|7488.7|7492.5|7491.5|7485.5|7484.5|330
1736854500000|2025-01-14 11:35:00|7489.5|7488.5|7488.2|7487.2|7490.5|7489.5|7488|7487|114
1736854800000|2025-01-14 11:40:00|7488|7487|7483.5|7482.5|7489.7|7488.7|7483.5|7482.5|359
1736855100000|2025-01-14 11:45:00|7483.7|7482.7|7482.2|7481.2|7483.7|7482.7|7479.5|7478.5|134
1736855400000|2025-01-14 11:50:00|7482|7481|7483.7|7482.7|7484.5|7483.5|7480.2|7479.2|453
1736855700000|2025-01-14 11:55:00|7484|7483|7485.7|7484.7|7489|7488|7482.2|7481.2|1556
1736856000000|2025-01-14 12:00:00|7485|7484|7482.5|7481.5|7486.7|7485.7|7480.2|7479.2|261
1736856300000|2025-01-14 12:05:00|7482.2|7481.2|7476.2|7475.2|7483.7|7482.7|7475.5|7474.5|164
1736856600000|2025-01-14 12:10:00|7476.5|7475.5|7471.2|7470.2|7479|7478|7470|7469|2410
1736856900000|2025-01-14 12:15:00|7471.5|7470.5|7470.7|7469.7|7473.7|7472.7|7469.7|7468.7|185
1736857200000|2025-01-14 12:20:00|7471.2|7470.2|7467.5|7466.5|7472|7471|7465|7464|709
1736857500000|2025-01-14 12:25:00|7467.7|7466.7|7467.5|7466.5|7469.5|7468.5|7465.5|7464.5|154
1736857800000|2025-01-14 12:30:00|7467.7|7466.7|7469.7|7468.7|7469.7|7468.7|7463.2|7462.2|343
1736858100000|2025-01-14 12:35:00|7469.5|7468.5|7473.7|7472.7|7473.7|7472.7|7469.5|7468.5|186
1736858400000|2025-01-14 12:40:00|7474.1|7473.1|7475.1|7474.1|7476.9|7475.9|7472.1|7471.1|146
1736858700000|2025-01-14 12:45:00|7474.9|7473.9|7475.9|7474.9|7476.4|7475.4|7473.4|7472.4|155
1736859000000|2025-01-14 12:50:00|7475.6|7474.6|7477.1|7476.1|7477.6|7476.6|7475.4|7474.4|167
1736859300000|2025-01-14 12:55:00|7476.6|7475.6|7478.1|7477.1|7479.4|7478.4|7473.1|7472.1|351
1736859600000|2025-01-14 13:00:00|7478.6|7477.6|7475.9|7474.9|7480.6|7479.6|7474.6|7473.6|353
1736859900000|2025-01-14 13:05:00|7475.6|7474.6|7477.4|7476.4|7477.9|7476.9|7475.1|7474.1|127
1736860200000|2025-01-14 13:10:00|7477.6|7476.6|7475.1|7474.1|7482.1|7481.1|7474.9|7473.9|155
1736860500000|2025-01-14 13:15:00|7474.9|7473.9|7472.6|7471.6|7477.6|7476.6|7471.1|7470.1|427
1736860800000|2025-01-14 13:20:00|7472.4|7471.4|7467.9|7466.9|7472.6|7471.6|7467.4|7466.4|489
1736861100000|2025-01-14 13:25:00|7468.1|7467.1|7467.4|7466.4|7468.6|7467.6|7465.4|7464.4|203
1736861400000|2025-01-14 13:30:00|7467.1|7466.1|7491.1|7490.1|7497.9|7496.9|7467.1|7466.1|665
1736861700000|2025-01-14 13:35:00|7490.9|7489.9|7482.4|7481.4|7490.9|7489.9|7477.1|7476.1|370
1736862000000|2025-01-14 13:40:00|7482.6|7481.6|7473.1|7472.1|7483.4|7482.4|7470.1|7469.1|303
1736862300000|2025-01-14 13:45:00|7473.4|7472.4|7477.1|7476.1|7477.1|7476.1|7471.9|7470.9|1616
1736862600000|2025-01-14 13:50:00|7476.9|7475.9|7470.6|7469.6|7478.1|7477.1|7467.1|7466.1|487
1736862900000|2025-01-14 13:55:00|7470.4|7469.4|7470.9|7469.9|7473.9|7472.9|7468.6|7467.6|331
1736863200000|2025-01-14 14:00:00|7472.1|7471.1|7466.1|7465.1|7472.1|7471.1|7462.4|7461.4|320
1736863500000|2025-01-14 14:05:00|7466.4|7465.4|7470.6|7469.6|7473.1|7472.1|7462.9|7461.9|325
1736863800000|2025-01-14 14:10:00|7470.4|7469.4|7467.1|7466.1|7472.1|7471.1|7465.6|7464.6|3181
1736864100000|2025-01-14 14:15:00|7466.9|7465.9|7465.1|7464.1|7470.6|7469.6|7464.6|7463.6|2150
1736864400000|2025-01-14 14:20:00|7464.9|7463.9|7465.6|7464.6|7466.6|7465.6|7462.1|7461.1|1966
1736864700000|2025-01-14 14:25:00|7465.9|7464.9|7465.9|7464.9|7467.1|7466.1|7461.6|7460.6|796
1736865000000|2025-01-14 14:30:00|7465.6|7464.6|7462.6|7461.6|7466.1|7465.1|7459.4|7458.4|550
1736865300000|2025-01-14 14:35:00|7462.9|7461.9|7459.1|7458.1|7465.1|7464.1|7456.4|7455.4|496
1736865600000|2025-01-14 14:40:00|7459.4|7458.4|7457.4|7456.4|7462.1|7461.1|7452.1|7451.1|381
1736865900000|2025-01-14 14:45:00|7457.1|7456.1|7445.1|7444.1|7458.4|7457.4|7443.9|7442.9|1705
1736866200000|2025-01-14 14:50:00|7445.6|7444.6|7440.4|7439.4|7447.4|7446.4|7438.6|7437.6|527
1736866500000|2025-01-14 14:55:00|7440.6|7439.6|7435.9|7434.9|7444.6|7443.6|7433.1|7432.1|1531
1736866800000|2025-01-14 15:00:00|7436.6|7435.6|7445.9|7444.9|7448.6|7447.6|7435.9|7434.9|1213
1736867100000|2025-01-14 15:05:00|7445.6|7444.6|7446.1|7445.1|7450.4|7449.4|7444.4|7443.4|353
1736867400000|2025-01-14 15:10:00|7446.7|7445.7|7441.7|7440.7|7448|7447|7441|7440|1899
1736867700000|2025-01-14 15:15:00|7442|7441|7438.7|7437.7|7444|7443|7438.5|7437.5|280
1736868000000|2025-01-14 15:20:00|7438.5|7437.5|7440|7439|7441.7|7440.7|7435.7|7434.7|439
1736868300000|2025-01-14 15:25:00|7440.2|7439.2|7439.2|7438.2|7441.2|7440.2|7435.7|7434.7|1091
1736868600000|2025-01-14 15:30:00|7439.7|7438.7|7433|7432|7442|7441|7433|7432|372
1736868900000|2025-01-14 15:35:00|7433.2|7432.2|7435.2|7434.2|7438.7|7437.7|7432.5|7431.5|786
1736869200000|2025-01-14 15:40:00|7435|7434|7445.7|7444.7|7446|7445|7433.7|7432.7|818
1736869500000|2025-01-14 15:45:00|7445.5|7444.5|7437.7|7436.7|7447.7|7446.7|7437.7|7436.7|352
1736869800000|2025-01-14 15:50:00|7438|7437|7437.7|7436.7|7438.7|7437.7|7433.2|7432.2|349
1736870100000|2025-01-14 15:55:00|7437.5|7436.5|7436.7|7435.7|7439.5|7438.5|7434.7|7433.7|1865
1736870400000|2025-01-14 16:00:00|7437.2|7436.2|7429|7428|7439|7438|7426.7|7425.7|673
1736870700000|2025-01-14 16:05:00|7429.2|7428.2|7428|7427|7432.7|7431.7|7427.5|7426.5|683
1736871000000|2025-01-14 16:10:00|7427.2|7426.2|7426.2|7425.2|7428.5|7427.5|7423|7422|510
1736871300000|2025-01-14 16:15:00|7426|7425|7426|7425|7428.7|7427.7|7424.2|7423.2|1956
1736871600000|2025-01-14 16:20:00|7426.2|7425.2|7427.7|7426.7|7430.5|7429.5|7426|7425|3132
1736871900000|2025-01-14 16:25:00|7428|7427|7425.5|7424.5|7431.7|7430.7|7424|7423|2142
1736872200000|2025-01-14 16:30:00|7426.2|7424.2|7425|7423|7429.5|7427.5|7421|7419|3287
1736872500000|2025-01-14 16:35:00|7425.2|7423.2|7426.7|7424.7|7428.5|7426.5|7421.2|7419.2|4041
1736872800000|2025-01-14 16:40:00|7427|7425|7416.2|7414.2|7428.5|7426.5|7414.7|7412.7|367
1736873100000|2025-01-14 16:45:00|7416.5|7414.5|7418.2|7416.2|7420.5|7418.5|7416.5|7414.5|246
1736873400000|2025-01-14 16:50:00|7418.5|7416.5|7416.7|7414.7|7419.5|7417.5|7415.7|7413.7|186
1736873700000|2025-01-14 16:55:00|7417|7415|7413.7|7411.7|7419.7|7417.7|7413.5|7411.5|347
1736874000000|2025-01-14 17:00:00|7413.5|7411.5|7414.7|7412.7|7416.5|7414.5|7411.7|7409.7|157
1736874300000|2025-01-14 17:05:00|7414.5|7412.5|7423.2|7421.2|7423.7|7421.7|7414.2|7412.2|101
1736874600000|2025-01-14 17:10:00|7423|7421|7422.7|7420.7|7426|7424|7422.5|7420.5|452
1736874900000|2025-01-14 17:15:00|7422.5|7420.5|7424.2|7422.2|7427|7425|7421.5|7419.5|94
1736875200000|2025-01-14 17:20:00|7424|7422|7424.2|7422.2|7424.7|7422.7|7420.5|7418.5|61
1736875500000|2025-01-14 17:25:00|7424|7422|7427.7|7425.7|7429.2|7427.2|7423.7|7421.7|53
1736875800000|2025-01-14 17:30:00|7428|7426|7420.7|7418.7|7428|7426|7419.5|7417.5|95
1736876100000|2025-01-14 17:35:00|7420.5|7418.5|7425.7|7423.7|7426.2|7424.2|7418.7|7416.7|80
1736876400000|2025-01-14 17:40:00|7426|7424|7429.2|7427.2|7431|7429|7424.7|7422.7|41
1736876700000|2025-01-14 17:45:00|7429|7427|7428.2|7426.2|7430.2|7428.2|7426.7|7424.7|59
1736877000000|2025-01-14 17:50:00|7428.5|7426.5|7430.2|7428.2|7432.2|7430.2|7428.2|7426.2|57
1736877300000|2025-01-14 17:55:00|7430|7428|7430.2|7428.2|7430.7|7428.7|7427|7425|40
1736877600000|2025-01-14 18:00:00|7430|7428|7433.7|7431.7|7433.7|7431.7|7429.7|7427.7|63
1736877900000|2025-01-14 18:05:00|7434|7432|7433.7|7431.7|7434.7|7432.7|7431.2|7429.2|40
1736878200000|2025-01-14 18:10:00|7433.5|7431.5|7434.2|7432.2|7434.2|7432.2|7432.7|7430.7|10
1736878500000|2025-01-14 18:15:00|7434|7432|7433.2|7431.2|7437|7435|7433|7431|47
1736878800000|2025-01-14 18:20:00|7433.5|7431.5|7437.2|7435.2|7437.2|7435.2|7433.2|7431.2|46
1736879100000|2025-01-14 18:25:00|7437.5|7435.5|7438.2|7436.2|7439.7|7437.7|7436.5|7434.5|130
1736879400000|2025-01-14 18:30:00|7438|7436|7439.7|7437.7|7439.7|7437.7|7436.2|7434.2|67
1736879700000|2025-01-14 18:35:00|7440|7438|7443.5|7441.5|7443.5|7441.5|7438.5|7436.5|59
1736880000000|2025-01-14 18:40:00|7443.7|7441.7|7447.5|7445.5|7448|7446|7443.2|7441.2|72
1736880300000|2025-01-14 18:45:00|7446.7|7444.7|7451.2|7449.2|7451.7|7449.7|7446.7|7444.7|123
1736880600000|2025-01-14 18:50:00|7451.5|7449.5|7452.5|7450.5|7453.2|7451.2|7450.2|7448.2|116
1736880900000|2025-01-14 18:55:00|7452.7|7450.7|7449.5|7447.5|7453.2|7451.2|7449.5|7447.5|69
1736881200000|2025-01-14 19:00:00|7449.2|7447.2|7446.2|7444.2|7449.5|7447.5|7445|7443|93
1736881500000|2025-01-14 19:05:00|7446.5|7444.5|7446.2|7444.2|7448.2|7446.2|7443.7|7441.7|90
1736881800000|2025-01-14 19:10:00|7446.5|7444.5|7447|7445|7448.2|7446.2|7445.2|7443.2|25
1736882100000|2025-01-14 19:15:00|7446.7|7444.7|7449.5|7447.5|7450.5|7448.5|7446.5|7444.5|34
1736882400000|2025-01-14 19:20:00|7449.7|7447.7|7449.7|7447.7|7450.2|7448.2|7448.5|7446.5|44
1736882700000|2025-01-14 19:25:00|7449.5|7447.5|7446.7|7444.7|7450.7|7448.7|7446|7444|40
1736883000000|2025-01-14 19:30:00|7447|7445|7448.5|7446.5|7449.7|7447.7|7446.7|7444.7|41
1736883300000|2025-01-14 19:35:00|7448.2|7446.2|7448.7|7446.7|7450.5|7448.5|7447.7|7445.7|11
1736883600000|2025-01-14 19:40:00|7449|7447|7446.5|7444.5|7449.5|7447.5|7446.2|7444.2|25
1736883900000|2025-01-14 19:45:00|7446.7|7444.7|7443.2|7441.2|7446.7|7444.7|7443.2|7441.2|36
1736884200000|2025-01-14 19:50:00|7443.5|7441.5|7434.2|7432.2|7443.5|7441.5|7433|7431|104
1736884500000|2025-01-14 19:55:00|7434.5|7432.5|7428.2|7426.2|7435.2|7433.2|7426.5|7424.5|151
1736884800000|2025-01-14 20:00:00|7428|7426|7422.2|7420.2|7430.2|7428.2|7420.2|7418.2|225
1736885100000|2025-01-14 20:05:00|7422|7420|7426.2|7424.2|7428|7426|7420.2|7418.2|108
1736885400000|2025-01-14 20:10:00|7426|7424|7427|7425|7428|7426|7424|7422|43
1736885700000|2025-01-14 20:15:00|7426.7|7424.7|7430.2|7428.2|7433.7|7431.7|7426.7|7424.7|140
1736886000000|2025-01-14 20:20:00|7430.5|7428.5|7432.7|7430.7|7433.7|7431.7|7427|7425|131
1736886300000|2025-01-14 20:25:00|7432.5|7430.5|7431.5|7429.5|7433.7|7431.7|7429.2|7427.2|68
1736886600000|2025-01-14 20:30:00|7431.7|7429.7|7429.7|7427.7|7433|7431|7427.7|7425.7|64
1736886900000|2025-01-14 20:35:00|7430|7428|7426.7|7424.7|7434.7|7432.7|7425.7|7423.7|81
1736887200000|2025-01-14 20:40:00|7427|7425|7427.7|7425.7|7428|7426|7425.5|7423.5|93
1736887500000|2025-01-14 20:45:00|7428|7426|7432.5|7430.5|7433|7431|7428|7426|35
1736887800000|2025-01-14 20:50:00|7432.7|7430.7|7437|7435|7437.5|7435.5|7432.5|7430.5|55
1736888100000|2025-01-14 20:55:00|7436.7|7434.7|7439.5|7437.5|7440.5|7438.5|7434.5|7432.5|183
1736888400000|2025-01-14 21:00:00|7440.4|7436.4|7448.8|7444.8|7449.1|7445.1|7438.4|7434.4|27366
1736888700000|2025-01-14 21:05:00|7448.5|7444.5|7445.7|7441.7|7450.4|7446.4|7445.5|7441.5|0
1736889000000|2025-01-14 21:10:00|7446|7442|7445.9|7441.9|7447.3|7443.3|7444.2|7440.2|0
1736889300000|2025-01-14 21:15:00|7445.8|7441.8|7447.3|7443.3|7448.2|7444.2|7445.6|7441.6|0
1736889600000|2025-01-14 21:20:00|7447.4|7443.4|7446.7|7442.7|7448|7444|7446.4|7442.4|0
1736889900000|2025-01-14 21:25:00|7447|7443|7447.7|7443.7|7448|7444|7446.7|7442.7|0
1736890200000|2025-01-14 21:30:00|7448|7444|7447.9|7443.9|7448.4|7444.4|7446.6|7442.6|0
1736890500000|2025-01-14 21:35:00|7448.1|7444.1|7448.1|7444.1|7449.7|7445.7|7448.1|7444.1|0
1736890800000|2025-01-14 21:40:00|7448.2|7444.2|7449.1|7445.1|7449.7|7445.7|7447.9|7443.9|0
1736891100000|2025-01-14 21:45:00|7448.9|7444.9|7446.3|7442.3|7448.9|7444.9|7445.7|7441.7|0
1736891400000|2025-01-14 21:50:00|7446.4|7442.4|7445.4|7441.4|7446.7|7442.7|7445.1|7441.1|0
1736891700000|2025-01-14 21:55:00|7445.5|7441.5|7445.5|7441.5|7446.1|7442.1|7445|7441|0
1736892000000|2025-01-14 22:00:00|7445.4|7441.4|7445.4|7441.4|7445.5|7441.5|7445.4|7441.4|0
1736892300000|2025-01-14 22:05:00|7445.2|7441.2|7445.1|7441.1|7445.2|7441.2|7444.9|7440.9|0
1736892600000|2025-01-14 22:10:00|7445|7441|7444.9|7440.9|7445|7441|7444.9|7440.9|0
1736892900000|2025-01-14 22:15:00|7445|7441|7444.6|7440.6|7445|7441|7444.5|7440.5|0
1736893200000|2025-01-14 22:20:00|7444.7|7440.7|7445|7441|7445|7441|7444.7|7440.7|0
1736893500000|2025-01-14 22:25:00|7445.2|7441.2|7445.2|7441.2|7445.2|7441.2|7445.2|7441.2|0
1736893800000|2025-01-14 22:30:00|7445|7441|7445|7441|7445.2|7441.2|7444.9|7440.9|0
1736894100000|2025-01-14 22:35:00|7444.9|7440.9|7444.9|7440.9|7444.9|7440.9|7444.6|7440.6|0
1736894400000|2025-01-14 22:40:00|7445|7441|7444|7440|7445|7441|7444|7440|0
1736894700000|2025-01-14 22:45:00|7443.8|7439.8|7444.1|7440.1|7444.1|7440.1|7443.8|7439.8|0
1736895000000|2025-01-14 22:50:00|7444|7440|7444.1|7440.1|7444.1|7440.1|7443.8|7439.8|0
1736895300000|2025-01-14 22:55:00|7444.3|7440.3|7444.3|7440.3|7444.9|7440.9|7444|7440|0
1736895600000|2025-01-14 23:00:00|7444.4|7440.4|7442.4|7438.4|7445|7441|7442.4|7438.4|0
1736895900000|2025-01-14 23:05:00|7442.2|7438.2|7440.9|7436.9|7442.4|7438.4|7440.9|7436.9|0
1736896200000|2025-01-14 23:10:00|7441.3|7437.3|7441.3|7437.3|7442.2|7438.2|7441|7437|0
1736896500000|2025-01-14 23:15:00|7441|7437|7441|7437|7441.6|7437.6|7440.6|7436.6|0
1736896800000|2025-01-14 23:20:00|7440.9|7436.9|7441.3|7437.3|7441.3|7437.3|7440.3|7436.3|0
1736897100000|2025-01-14 23:25:00|7441|7437|7440.3|7436.3|7441.3|7437.3|7440|7436|0
1736897400000|2025-01-14 23:30:00|7440.6|7436.6|7439.5|7435.5|7441|7437|7439.3|7435.3|0
1736897700000|2025-01-14 23:35:00|7439.3|7435.3|7440.7|7436.7|7441.1|7437.1|7438.7|7434.7|0
1736898000000|2025-01-14 23:40:00|7440.8|7436.8|7439.3|7435.3|7440.8|7436.8|7438.7|7434.7|0
1736898300000|2025-01-14 23:45:00|7439.2|7435.2|7439.3|7435.3|7439.8|7435.8|7439|7435|0
1736898600000|2025-01-14 23:50:00|7439.5|7435.5|7440.5|7436.5|7440.8|7436.8|7438.7|7434.7|0
1736898900000|2025-01-14 23:55:00|7440.7|7436.7|7440.8|7436.8|7440.8|7436.8|7440.5|7436.5|0
1736899200000|2025-01-15 00:00:00|7440.5|7436.5|7439.8|7435.8|7441.1|7437.1|7439.5|7435.5|0
1736899500000|2025-01-15 00:05:00|7440.1|7436.1|7439.5|7435.5|7440.2|7436.2|7439|7435|0
1736899800000|2025-01-15 00:10:00|7439.3|7435.3|7440.8|7436.8|7440.8|7436.8|7438.7|7434.7|0
1736900100000|2025-01-15 00:15:00|7440.9|7436.9|7445.5|7442.5|7447.4|7443.9|7440.8|7436.8|0
1736900400000|2025-01-15 00:20:00|7444.1|7441.1|7439.7|7436.7|7444.1|7441.1|7439|7436|0
1736900700000|2025-01-15 00:25:00|7439|7436|7438.3|7435.3|7439.7|7436.7|7436.8|7433.8|0
1736901000000|2025-01-15 00:30:00|7439|7436|7439.6|7436.6|7439.7|7436.7|7439|7436|0
1736901300000|2025-01-15 00:35:00|7439.7|7436.7|7438.9|7435.9|7439.7|7436.7|7438.9|7435.9|0
1736901600000|2025-01-15 00:40:00|7439.7|7436.7|7439.7|7436.7|7441.1|7438.1|7439.7|7436.7|0
1736901900000|2025-01-15 00:45:00|7439.6|7436.6|7438.9|7435.9|7439.6|7436.6|7438.9|7435.9|0
1736902500000|2025-01-15 00:55:00|7439.7|7436.7|7440.7|7437.7|7441.1|7438.1|7439.7|7436.7|0
1736903100000|2025-01-15 01:05:00|7442.2|7439.2|7444|7441|7444.1|7441.1|7442.2|7439.2|0
1736903400000|2025-01-15 01:10:00|7444.1|7441.1|7442.6|7439.6|7444.1|7441.1|7441.1|7438.1|0
1736903700000|2025-01-15 01:15:00|7441.8|7438.8|7442.6|7439.6|7442.6|7439.6|7441.1|7438.1|0
1736904000000|2025-01-15 01:20:00|7443.3|7440.3|7445.5|7442.5|7445.5|7442.5|7442.6|7439.6|0
1736904300000|2025-01-15 01:25:00|7444.8|7441.8|7446.9|7443.9|7446.9|7443.9|7444|7441|0
1736904600000|2025-01-15 01:30:00|7446.2|7443.2|7445.4|7442.4|7448.3|7445.3|7445.4|7442.4|0
1736904900000|2025-01-15 01:35:00|7446.1|7443.1|7448.3|7445.3|7448.3|7445.3|7445.4|7442.4|0
1736905200000|2025-01-15 01:40:00|7446.9|7443.9|7449.8|7446.8|7449.8|7446.8|7446.9|7443.9|0
1736905500000|2025-01-15 01:45:00|7451.2|7448.2|7451.2|7448.2|7451.2|7448.2|7449.8|7446.8|0
1736905800000|2025-01-15 01:50:00|7452.7|7449.7|7452|7449|7452.7|7449.7|7451.9|7448.9|0
1736906100000|2025-01-15 01:55:00|7452.7|7449.7|7451.2|7448.2|7452.7|7449.7|7449.8|7446.8|0
1736906400000|2025-01-15 02:00:00|7449.8|7446.8|7449|7446|7451.2|7448.2|7448.3|7445.3|0
1736906700000|2025-01-15 02:05:00|7448.3|7445.3|7446.9|7443.9|7449|7446|7446.1|7443.1|0
1736907000000|2025-01-15 02:10:00|7446.8|7443.8|7444|7441|7446.8|7443.8|7443.2|7440.2|0
1736907300000|2025-01-15 02:15:00|7444.7|7441.7|7444|7441|7444.7|7441.7|7444|7441|0
1736907600000|2025-01-15 02:20:00|7443.3|7440.3|7445.4|7442.4|7445.4|7442.4|7442.5|7439.5|0
1736907900000|2025-01-15 02:25:00|7446.1|7443.1|7445.4|7442.4|7446.9|7443.9|7445.4|7442.4|0
1736908200000|2025-01-15 02:30:00|7446.1|7443.1|7446.8|7443.8|7446.9|7443.9|7445.4|7442.4|0
1736908500000|2025-01-15 02:35:00|7447.5|7444.5|7443.9|7440.9|7447.5|7444.5|7443.9|7440.9|0
1736908800000|2025-01-15 02:40:00|7443.2|7440.2|7445.3|7442.3|7445.3|7442.3|7443.2|7440.2|0
1736909100000|2025-01-15 02:45:00|7444.6|7441.6|7442.4|7439.4|7445.3|7442.3|7442.4|7439.4|0
1736909400000|2025-01-15 02:50:00|7443.1|7440.1|7442.4|7439.4|7443.9|7440.9|7442.4|7439.4|0
1736909700000|2025-01-15 02:55:00|7443.2|7440.2|7442.4|7439.4|7443.2|7440.2|7442.4|7439.4|0
1736910000000|2025-01-15 03:00:00|7443.2|7440.2|7443.1|7440.1|7443.2|7440.2|7443.1|7440.1|0
1736910300000|2025-01-15 03:05:00|7442.4|7439.4|7442.4|7439.4|7443.2|7440.2|7442.4|7439.4|0
1736910600000|2025-01-15 03:10:00|7443.1|7440.1|7443.2|7440.2|7443.9|7440.9|7442.4|7439.4|0
1736910900000|2025-01-15 03:15:00|7443.9|7440.9|7441|7438|7443.9|7440.9|7441|7438|0
1736911800000|2025-01-15 03:30:00|7440.3|7437.3|7439.6|7436.6|7440.3|7437.3|7438.1|7435.1|0
1736912100000|2025-01-15 03:35:00|7441|7438|7441.8|7438.8|7441.8|7438.8|7441|7438|0
1736912400000|2025-01-15 03:40:00|7442.5|7439.5|7441|7438|7442.5|7439.5|7441|7438|0
1736912700000|2025-01-15 03:45:00|7440.3|7437.3|7438.8|7435.8|7440.3|7437.3|7438.8|7435.8|0
1736913000000|2025-01-15 03:50:00|7438.1|7435.1|7438.1|7435.1|7438.1|7435.1|7438.1|7435.1|0
1736913300000|2025-01-15 03:55:00|7436.7|7433.7|7435.9|7432.9|7436.7|7433.7|7435.9|7432.9|0
1736913600000|2025-01-15 04:00:00|7436.7|7433.7|7435.3|7432.3|7436.7|7433.7|7435.2|7432.2|0
1736913900000|2025-01-15 04:05:00|7435.2|7432.2|7434.5|7431.5|7435.3|7432.3|7433.8|7430.8|0
1736914200000|2025-01-15 04:10:00|7435.2|7432.2|7436.7|7433.7|7436.7|7433.7|7434.5|7431.5|0
1736914500000|2025-01-15 04:15:00|7437.4|7434.4|7438.1|7435.1|7439.6|7436.6|7437.4|7434.4|0
1736914800000|2025-01-15 04:20:00|7438.2|7435.2|7438.1|7435.1|7438.2|7435.2|7438.1|7435.1|0
1736915100000|2025-01-15 04:25:00|7438.9|7435.9|7438.8|7435.8|7438.9|7435.9|7438.1|7435.1|0
1736915400000|2025-01-15 04:30:00|7438.9|7435.9|7441.1|7438.1|7441.1|7438.1|7438.9|7435.9|0
1736915700000|2025-01-15 04:35:00|7440.3|7437.3|7439.6|7436.6|7440.3|7437.3|7439.6|7436.6|0
1736916300000|2025-01-15 04:45:00|7440.3|7437.3|7440.4|7437.4|7440.4|7437.4|7440.3|7437.3|0
1736916600000|2025-01-15 04:50:00|7441.1|7438.1|7440.4|7437.4|7441.1|7438.1|7440.4|7437.4|0
1736916900000|2025-01-15 04:55:00|7441.1|7438.1|7441.1|7438.1|7441.1|7438.1|7441.1|7438.1|0
1736917200000|2025-01-15 05:00:00|7439.6|7436.6|7433.1|7430.1|7439.6|7436.6|7432.4|7429.4|0
1736917500000|2025-01-15 05:05:00|7433.8|7430.8|7434.3|7431.3|7436.7|7433.7|7433.8|7430.8|0
1736917800000|2025-01-15 05:10:00|7435|7432|7435.7|7432.7|7436.4|7433.4|7435|7432|0
1736918100000|2025-01-15 05:15:00|7435|7432|7435.7|7432.7|7435.7|7432.7|7435|7432|0
1736918400000|2025-01-15 05:20:00|7435|7432|7435.8|7432.8|7435.8|7432.8|7434.3|7431.3|0
1736918700000|2025-01-15 05:25:00|7434.3|7431.3|7434.3|7431.3|7434.3|7431.3|7434.3|7431.3|0
1736919000000|2025-01-15 05:30:00|7435.8|7432.8|7432.9|7429.9|7435.8|7432.8|7432.9|7429.9|0
1736919300000|2025-01-15 05:35:00|7433.6|7430.6|7432.9|7429.9|7433.6|7430.6|7432.9|7429.9|0
1736919900000|2025-01-15 05:45:00|7433.6|7430.6|7434.3|7431.3|7434.3|7431.3|7432.9|7429.9|0
1736920200000|2025-01-15 05:50:00|7435.1|7432.1|7435.1|7432.1|7435.1|7432.1|7434.3|7431.3|0
1736920500000|2025-01-15 05:55:00|7435.8|7432.8|7432.9|7429.9|7435.8|7432.8|7432.9|7429.9|0
1736920800000|2025-01-15 06:00:00|7433.7|7430.7|7435.8|7432.8|7435.8|7432.8|7433.7|7430.7|0
1736921100000|2025-01-15 06:05:00|7434.4|7431.4|7434.3|7431.3|7435.1|7432.1|7434.3|7431.3|0
1736921400000|2025-01-15 06:10:00|7434.2|7431.2|7434.2|7431.2|7434.2|7431.2|7434.2|7431.2|0
1736921700000|2025-01-15 06:15:00|7435|7432|7434.9|7431.9|7435.6|7432.6|7434.2|7431.2|0
1736922000000|2025-01-15 06:20:00|7435.6|7432.6|7437.1|7434.1|7437.8|7434.8|7434.9|7431.9|0
1736922300000|2025-01-15 06:25:00|7437.8|7434.8|7440.3|7437.3|7440.3|7437.3|7437.1|7434.1|0
1736922600000|2025-01-15 06:30:00|7441.7|7438.7|7440.4|7437.4|7441.7|7438.7|7438.8|7435.8|0
1736922900000|2025-01-15 06:35:00|7440.5|7437.5|7440.5|7437.5|7441.9|7438.9|7440.5|7437.5|0
1736923200000|2025-01-15 06:40:00|7440.4|7437.4|7440.6|7437.6|7440.6|7437.6|7439|7436|0
1736923500000|2025-01-15 06:45:00|7441.3|7438.3|7440.5|7437.5|7441.3|7438.3|7440.5|7437.5|0
1736923800000|2025-01-15 06:50:00|7439.1|7436.1|7439.1|7436.1|7439.1|7436.1|7437.7|7434.7|0
1736924100000|2025-01-15 06:55:00|7439.8|7436.8|7439.8|7436.8|7440.5|7437.5|7439.1|7436.1|0
1736924400000|2025-01-15 07:00:00|7438.4|7435.4|7447.7|7445.7|7449.2|7447.2|7438.4|7435.4|283
1736924700000|2025-01-15 07:05:00|7447.2|7445.2|7449.7|7447.7|7450.2|7448.2|7446.5|7444.5|34
1736925000000|2025-01-15 07:10:00|7450|7448|7451.7|7449.7|7452|7450|7448.7|7446.7|23
1736925300000|2025-01-15 07:15:00|7452|7450|7454|7452|7456.2|7454.2|7450|7448|104
1736925600000|2025-01-15 07:20:00|7454.2|7452.2|7453.2|7451.2|7454.7|7452.7|7448|7446|78
1736925900000|2025-01-15 07:25:00|7453|7451|7449.5|7447.5|7453.5|7451.5|7449|7447|5608
1736926200000|2025-01-15 07:30:00|7449.7|7447.7|7452.2|7450.2|7452.5|7450.5|7449.2|7447.2|53
1736926500000|2025-01-15 07:35:00|7452|7450|7448.7|7446.7|7453.2|7451.2|7446.7|7444.7|45
1736926800000|2025-01-15 07:40:00|7447.5|7445.5|7447.2|7445.2|7450.5|7448.5|7446.2|7444.2|36
1736927100000|2025-01-15 07:45:00|7447.5|7445.5|7444.5|7442.5|7448.5|7446.5|7440|7438|96
1736927400000|2025-01-15 07:50:00|7444.7|7442.7|7450.5|7448.5|7450.5|7448.5|7443.7|7441.7|32
1736927700000|2025-01-15 07:55:00|7450.2|7448.2|7448.5|7446.5|7452.5|7450.5|7447.7|7445.7|96
1736928000000|2025-01-15 08:00:00|7448|7447|7443.2|7442.2|7450.7|7449.7|7426.7|7425.7|1430
1736928300000|2025-01-15 08:05:00|7444|7443|7438.2|7437.2|7446.2|7445.2|7433.7|7432.7|617
1736928600000|2025-01-15 08:10:00|7438.7|7437.7|7429.7|7428.7|7442.2|7441.2|7429.5|7428.5|950
1736928900000|2025-01-15 08:15:00|7429.5|7428.5|7420.2|7419.2|7429.5|7428.5|7416.7|7415.7|342
1736929200000|2025-01-15 08:20:00|7420|7419|7425.7|7424.7|7428.7|7427.7|7415.2|7414.2|433
1736929500000|2025-01-15 08:25:00|7425.5|7424.5|7429.2|7428.2|7433.2|7432.2|7425.5|7424.5|247
1736929800000|2025-01-15 08:30:00|7430|7429|7426.5|7425.5|7432.2|7431.2|7426.5|7425.5|465
1736930100000|2025-01-15 08:35:00|7426.7|7425.7|7431.7|7430.7|7431.7|7430.7|7426.2|7425.2|1422
1736930400000|2025-01-15 08:40:00|7431.8|7430.8|7439.8|7438.8|7440.3|7439.3|7431.1|7430.1|424
1736930700000|2025-01-15 08:45:00|7438.8|7437.8|7434.8|7433.8|7441.6|7440.6|7434.8|7433.8|262
1736931000000|2025-01-15 08:50:00|7435.1|7434.1|7427.3|7426.3|7435.6|7434.6|7426.6|7425.6|216
1736931300000|2025-01-15 08:55:00|7427.6|7426.6|7424.8|7423.8|7429.8|7428.8|7422.1|7421.1|328
1736931600000|2025-01-15 09:00:00|7423.3|7422.3|7426.3|7425.3|7428.6|7427.6|7421.8|7420.8|237
1736931900000|2025-01-15 09:05:00|7426.8|7425.8|7426.1|7425.1|7426.8|7425.8|7420.1|7419.1|266
1736932200000|2025-01-15 09:10:00|7425.8|7424.8|7426.8|7425.8|7429.8|7428.8|7424.3|7423.3|321
1736932500000|2025-01-15 09:15:00|7427.1|7426.1|7432.1|7431.1|7432.6|7431.6|7424.1|7423.1|278
1736932800000|2025-01-15 09:20:00|7432.6|7431.6|7431.8|7430.8|7435.3|7434.3|7430.1|7429.1|282
1736933100000|2025-01-15 09:25:00|7432.1|7431.1|7428.3|7427.3|7433.3|7432.3|7425.8|7424.8|265
1736933400000|2025-01-15 09:30:00|7428.6|7427.6|7427.8|7426.8|7431.3|7430.3|7426.6|7425.6|217
1736933700000|2025-01-15 09:35:00|7427.6|7426.6|7435.1|7434.1|7435.1|7434.1|7425.8|7424.8|307
1736934000000|2025-01-15 09:40:00|7434.8|7433.8|7435.8|7434.8|7437.3|7436.3|7431.6|7430.6|184
1736934300000|2025-01-15 09:45:00|7435.6|7434.6|7434.3|7433.3|7436.3|7435.3|7432.8|7431.8|128
1736934600000|2025-01-15 09:50:00|7434.1|7433.1|7429.3|7428.3|7434.6|7433.6|7428.1|7427.1|123
1736934900000|2025-01-15 09:55:00|7429.1|7428.1|7427.3|7426.3|7431.3|7430.3|7426.8|7425.8|218
1736935200000|2025-01-15 10:00:00|7427.1|7426.1|7427.6|7426.6|7428.8|7427.8|7424.8|7423.8|1255
1736935500000|2025-01-15 10:05:00|7427.3|7426.3|7429.8|7428.8|7431.3|7430.3|7427.1|7426.1|139
1736935800000|2025-01-15 10:10:00|7429.6|7428.6|7427.6|7426.6|7435.3|7434.3|7427.3|7426.3|2021
1736936100000|2025-01-15 10:15:00|7427.8|7426.8|7424.3|7423.3|7429.3|7428.3|7420.6|7419.6|227
1736936400000|2025-01-15 10:20:00|7424.6|7423.6|7437.8|7436.8|7439.3|7438.3|7424.1|7423.1|348
1736936700000|2025-01-15 10:25:00|7438.1|7437.1|7441.3|7440.3|7442.3|7441.3|7437.3|7436.3|216
1736937000000|2025-01-15 10:30:00|7441.1|7440.1|7446.3|7445.3|7448.8|7447.8|7440.3|7439.3|241
1736937300000|2025-01-15 10:35:00|7446.6|7445.6|7445.8|7444.8|7450.1|7449.1|7445.8|7444.8|120
1736937600000|2025-01-15 10:40:00|7446.1|7445.1|7447.3|7446.3|7448.8|7447.8|7446.1|7445.1|546
1736937900000|2025-01-15 10:45:00|7447.1|7446.1|7452.3|7451.3|7454.1|7453.1|7447.1|7446.1|184
1736938200000|2025-01-15 10:50:00|7452.6|7451.6|7449.3|7448.3|7452.8|7451.8|7448.3|7447.3|2167
1736938500000|2025-01-15 10:55:00|7449.6|7448.6|7447.3|7446.3|7451.3|7450.3|7446.6|7445.6|1902
1736938800000|2025-01-15 11:00:00|7448.3|7447.3|7450.3|7449.3|7451.8|7450.8|7447.1|7446.1|244
1736939100000|2025-01-15 11:05:00|7450.6|7449.6|7453.1|7452.1|7453.3|7452.3|7447.8|7446.8|153
1736939400000|2025-01-15 11:10:00|7453.3|7452.3|7453.8|7452.8|7456.3|7455.3|7450.3|7449.3|1141
1736939700000|2025-01-15 11:15:00|7454.1|7453.1|7453.3|7452.3|7454.3|7453.3|7451.3|7450.3|223
1736940000000|2025-01-15 11:20:00|7453.6|7452.6|7451.8|7450.8|7453.6|7452.6|7449.3|7448.3|137
1736940300000|2025-01-15 11:25:00|7452.1|7451.1|7455.3|7454.3|7456.3|7455.3|7451.3|7450.3|114
1736940600000|2025-01-15 11:30:00|7455.6|7454.6|7453.8|7452.8|7456.1|7455.1|7452.6|7451.6|164
1736940900000|2025-01-15 11:35:00|7453.6|7452.6|7454.1|7453.1|7455.3|7454.3|7450.8|7449.8|516
1736941200000|2025-01-15 11:40:00|7454.3|7453.3|7466.1|7465.1|7467.3|7466.3|7454.3|7453.3|626
1736941500000|2025-01-15 11:45:00|7466.3|7465.3|7468.8|7467.8|7470.6|7469.6|7461.3|7460.3|308
1736941800000|2025-01-15 11:50:00|7469.1|7468.1|7469.8|7468.8|7470.8|7469.8|7463.6|7462.6|237
1736942100000|2025-01-15 11:55:00|7469.6|7468.6|7470.8|7469.8|7476.6|7475.6|7469.3|7468.3|344
1736942400000|2025-01-15 12:00:00|7471.3|7470.3|7469.8|7468.8|7472.1|7471.1|7467.8|7466.8|249
1736942700000|2025-01-15 12:05:00|7469.6|7468.6|7476.3|7475.3|7476.6|7475.6|7467.8|7466.8|129
1736943000000|2025-01-15 12:10:00|7476.6|7475.6|7476.1|7475.1|7479.1|7478.1|7473.8|7472.8|395
1736943300000|2025-01-15 12:15:00|7475.8|7474.8|7475.8|7474.8|7479.3|7478.3|7475.6|7474.6|288
1736943600000|2025-01-15 12:20:00|7476.1|7475.1|7470.8|7469.8|7476.6|7475.6|7470.3|7469.3|130
1736943900000|2025-01-15 12:25:00|7470.6|7469.6|7472.3|7471.3|7473.3|7472.3|7467.1|7466.1|207
1736944200000|2025-01-15 12:30:00|7472.1|7471.1|7470.6|7469.6|7473.3|7472.3|7469.6|7468.6|216
1736944500000|2025-01-15 12:35:00|7470.3|7469.3|7474.6|7473.6|7475.3|7474.3|7470.1|7469.1|103
1736944800000|2025-01-15 12:40:00|7474.8|7473.8|7471.3|7470.3|7475.6|7474.6|7469.6|7468.6|199
1736945100000|2025-01-15 12:45:00|7471.1|7470.1|7468.8|7467.8|7472.3|7471.3|7466.1|7465.1|186
1736945400000|2025-01-15 12:50:00|7469.1|7468.1|7467.8|7466.8|7471.8|7470.8|7466.1|7465.1|265
1736945700000|2025-01-15 12:55:00|7467.6|7466.6|7466.8|7465.8|7468.8|7467.8|7464.6|7463.6|692
1736946000000|2025-01-15 13:00:00|7466.6|7465.6|7458.8|7457.8|7466.6|7465.6|7458.6|7457.6|227
1736946300000|2025-01-15 13:05:00|7458.6|7457.6|7461.3|7460.3|7462.3|7461.3|7456.8|7455.8|227
1736946600000|2025-01-15 13:10:00|7461.1|7460.1|7463.1|7462.1|7463.8|7462.8|7460.1|7459.1|175
1736946900000|2025-01-15 13:15:00|7463.3|7462.3|7459.8|7458.8|7465.3|7464.3|7457.6|7456.6|1271
1736947200000|2025-01-15 13:20:00|7459.6|7458.6|7461.8|7460.8|7462.3|7461.3|7456.8|7455.8|524
1736947500000|2025-01-15 13:25:00|7462.3|7461.3|7463.6|7462.6|7465.8|7464.8|7456.1|7455.1|605
1736947800000|2025-01-15 13:30:00|7463.8|7462.8|7502.6|7501.6|7505.1|7504.1|7463.8|7462.8|1485
1736948100000|2025-01-15 13:35:00|7501.1|7500.1|7509.3|7508.3|7510.3|7509.3|7495.3|7494.3|822
1736948400000|2025-01-15 13:40:00|7509.6|7508.6|7509.6|7508.6|7516.1|7515.1|7502.3|7501.3|967
1736948700000|2025-01-15 13:45:00|7509.8|7508.8|7510.3|7509.3|7514.6|7513.6|7505.8|7504.8|447
1736949000000|2025-01-15 13:50:00|7510.1|7509.1|7511.3|7510.3|7516.1|7515.1|7508.3|7507.3|1000
1736949300000|2025-01-15 13:55:00|7511.6|7510.6|7510.8|7509.8|7511.8|7510.8|7503.8|7502.8|398
1736949600000|2025-01-15 14:00:00|7511.1|7510.1|7507.8|7506.8|7515.3|7514.3|7507.3|7506.3|439
1736949900000|2025-01-15 14:05:00|7508.1|7507.1|7492.8|7491.8|7508.3|7507.3|7492.3|7491.3|419
1736950200000|2025-01-15 14:10:00|7492.6|7491.6|7489.3|7488.3|7493.1|7492.1|7486.8|7485.8|370
1736950500000|2025-01-15 14:15:00|7489.6|7488.6|7491.3|7490.3|7491.3|7490.3|7484.8|7483.8|465
1736950800000|2025-01-15 14:20:00|7491.1|7490.1|7490.8|7489.8|7494.8|7493.8|7487.6|7486.6|343
1736951100000|2025-01-15 14:25:00|7490.6|7489.6|7496.8|7495.8|7498.8|7497.8|7489.1|7488.1|1802
1736951400000|2025-01-15 14:30:00|7496.6|7495.6|7491.8|7490.8|7500.1|7499.1|7491.3|7490.3|432
1736951700000|2025-01-15 14:35:00|7492.3|7491.3|7488.6|7487.6|7492.8|7491.8|7480.8|7479.8|471
1736952000000|2025-01-15 14:40:00|7488.3|7487.3|7494.8|7493.8|7500.1|7499.1|7488.3|7487.3|494
1736952300000|2025-01-15 14:45:00|7495.3|7494.3|7492.8|7491.8|7496.3|7495.3|7489.8|7488.8|569
1736952600000|2025-01-15 14:50:00|7493.3|7492.3|7492.8|7491.8|7495.6|7494.6|7488.8|7487.8|970
1736952900000|2025-01-15 14:55:00|7493.1|7492.1|7500.6|7499.6|7503.1|7502.1|7492.8|7491.8|894
1736953200000|2025-01-15 15:00:00|7500.8|7499.8|7493.3|7492.3|7500.8|7499.8|7492.3|7491.3|468
1736953500000|2025-01-15 15:05:00|7493.1|7492.1|7496.3|7495.3|7497.3|7496.3|7489.8|7488.8|2112
1736953800000|2025-01-15 15:10:00|7495.8|7494.8|7495.6|7494.6|7501.6|7500.6|7493.6|7492.6|405
1736954100000|2025-01-15 15:15:00|7495.8|7494.8|7498.3|7497.3|7501.3|7500.3|7494.6|7493.6|266
1736954400000|2025-01-15 15:20:00|7498.6|7497.6|7494.8|7493.8|7498.8|7497.8|7490.1|7489.1|822
1736954700000|2025-01-15 15:25:00|7495.1|7494.1|7496.3|7495.3|7499.3|7498.3|7493.3|7492.3|432
1736955000000|2025-01-15 15:30:00|7496.6|7495.6|7498.3|7497.3|7501.8|7500.8|7496.3|7495.3|3139
1736955300000|2025-01-15 15:35:00|7498.1|7497.1|7498.3|7497.3|7502.1|7501.1|7496.1|7495.1|339
1736955600000|2025-01-15 15:40:00|7498.6|7497.6|7502.1|7501.1|7506.3|7505.3|7497.1|7496.1|855
1736955900000|2025-01-15 15:45:00|7502.3|7501.3|7500.1|7499.1|7502.8|7501.8|7493.3|7492.3|2332
1736956200000|2025-01-15 15:50:00|7499.8|7498.8|7501.1|7500.1|7504.3|7503.3|7493.8|7492.8|634
1736956500000|2025-01-15 15:55:00|7501.3|7500.3|7494.6|7493.6|7502.8|7501.8|7493.6|7492.6|559
1736956800000|2025-01-15 16:00:00|7494.8|7493.8|7496.8|7495.8|7499.1|7498.1|7492.8|7491.8|2329
1736957100000|2025-01-15 16:05:00|7496.6|7495.6|7496.6|7495.6|7499.8|7498.8|7491.6|7490.6|712
1736957400000|2025-01-15 16:10:00|7496.8|7495.8|7497.3|7496.3|7501.3|7500.3|7495.3|7494.3|711
1736957700000|2025-01-15 16:15:00|7497.8|7496.8|7490.8|7489.8|7498.3|7497.3|7488.6|7487.6|1234
1736958000000|2025-01-15 16:20:00|7490.3|7489.3|7492.6|7491.6|7496.3|7495.3|7490.1|7489.1|1391
1736958300000|2025-01-15 16:25:00|7492.3|7491.3|7494.1|7493.1|7496.6|7495.6|7490.8|7489.8|1292
1736958600000|2025-01-15 16:30:00|7494.3|7492.1|7480.3|7478.3|7494.3|7492.3|7479.6|7477.6|2452
1736958900000|2025-01-15 16:35:00|7479.8|7477.8|7482.6|7480.6|7487.3|7485.3|7475.6|7473.6|2475
1736959200000|2025-01-15 16:40:00|7482.8|7480.8|7482.6|7480.6|7484.3|7482.3|7479.1|7477.1|648
1736959500000|2025-01-15 16:45:00|7483.3|7481.3|7484.1|7482.1|7485.6|7483.6|7481.8|7479.8|186
1736959800000|2025-01-15 16:50:00|7483.6|7481.6|7484.8|7482.8|7485.3|7483.3|7481.1|7479.1|3743
1736960100000|2025-01-15 16:55:00|7484.6|7482.6|7482.6|7480.6|7484.6|7482.6|7479.6|7477.6|854
1736960400000|2025-01-15 17:00:00|7482.1|7480.1|7482.6|7480.6|7485.1|7483.1|7481.3|7479.3|215
1736960700000|2025-01-15 17:05:00|7482.3|7480.3|7483.8|7481.8|7485.8|7483.8|7482.1|7480.1|134
1736961000000|2025-01-15 17:10:00|7484.1|7482.1|7482.8|7480.8|7485.3|7483.3|7482.1|7480.1|1808
1736961300000|2025-01-15 17:15:00|7483.1|7481.1|7479.6|7477.6|7484.8|7482.8|7479.1|7477.1|145
1736961600000|2025-01-15 17:20:00|7479.3|7477.3|7478.8|7476.8|7481.8|7479.8|7477.8|7475.8|100
1736961900000|2025-01-15 17:25:00|7478.6|7476.6|7483.3|7481.3|7484.1|7482.1|7478.6|7476.6|193
1736962200000|2025-01-15 17:30:00|7483.1|7481.1|7483.3|7481.3|7484.3|7482.3|7482.3|7480.3|50
1736962500000|2025-01-15 17:35:00|7483.6|7481.6|7484.6|7482.6|7485.3|7483.3|7482.3|7480.3|26
1736962800000|2025-01-15 17:40:00|7484.8|7482.8|7483.1|7481.1|7484.8|7482.8|7482.1|7480.1|58
1736963100000|2025-01-15 17:45:00|7482.8|7480.8|7481.8|7479.8|7483.3|7481.3|7480.6|7478.6|145
1736963400000|2025-01-15 17:50:00|7481.6|7479.6|7479.3|7477.3|7482.3|7480.3|7478.1|7476.1|79
1736963700000|2025-01-15 17:55:00|7479.1|7477.1|7478.6|7476.6|7480.8|7478.8|7477.8|7475.8|100
1736964000000|2025-01-15 18:00:00|7478.3|7476.3|7480.8|7478.8|7480.8|7478.8|7478.3|7476.3|35
1736964300000|2025-01-15 18:05:00|7480.6|7478.6|7481.8|7479.8|7482.1|7480.1|7480.1|7478.1|35
1736964600000|2025-01-15 18:10:00|7482.1|7480.1|7482.3|7480.3|7482.8|7480.8|7481.3|7479.3|40
1736964900000|2025-01-15 18:15:00|7482.1|7480.1|7482.8|7480.8|7483.1|7481.1|7481.8|7479.8|19
1736965200000|2025-01-15 18:20:00|7483.1|7481.1|7483.3|7481.3|7483.3|7481.3|7482.1|7480.1|31
1736965500000|2025-01-15 18:25:00|7483.1|7481.1|7483.3|7481.3|7483.6|7481.6|7482.3|7480.3|21
1736965800000|2025-01-15 18:30:00|7483.1|7481.1|7483.3|7481.3|7485.1|7483.1|7482.8|7480.8|15
1736966100000|2025-01-15 18:35:00|7483.1|7481.1|7482.8|7480.8|7483.3|7481.3|7481.8|7479.8|12
1736966400000|2025-01-15 18:40:00|7482.6|7480.6|7483.8|7481.8|7484.3|7482.3|7482.1|7480.1|5
1736966700000|2025-01-15 18:45:00|7484.1|7482.1|7483.8|7481.8|7484.8|7482.8|7483.3|7481.3|8
1736967000000|2025-01-15 18:50:00|7484.1|7482.1|7486.3|7484.3|7486.3|7484.3|7484.1|7482.1|20
1736967300000|2025-01-15 18:55:00|7486.6|7484.6|7485.1|7483.1|7486.6|7484.6|7484.8|7482.8|20
1736967600000|2025-01-15 19:00:00|7484.8|7482.8|7485.8|7483.8|7486.3|7484.3|7484.6|7482.6|24
1736967900000|2025-01-15 19:05:00|7485.6|7483.6|7483.8|7481.8|7486.1|7484.1|7483.3|7481.3|37
1736968200000|2025-01-15 19:10:00|7483.6|7481.6|7482.6|7480.6|7483.6|7481.6|7482.3|7480.3|44
1736968500000|2025-01-15 19:15:00|7482.3|7480.3|7481.8|7479.8|7484.1|7482.1|7481.1|7479.1|66
1736968800000|2025-01-15 19:20:00|7482.1|7480.1|7481.6|7479.6|7483.3|7481.3|7481.1|7479.1|28
1736969100000|2025-01-15 19:25:00|7481.3|7479.3|7485.3|7483.3|7486.3|7484.3|7481.3|7479.3|48
1736969400000|2025-01-15 19:30:00|7485.6|7483.6|7486.8|7484.8|7487.8|7485.8|7485.1|7483.1|21
1736969700000|2025-01-15 19:35:00|7487.1|7485.1|7489.8|7487.8|7489.8|7487.8|7486.8|7484.8|15
1736970000000|2025-01-15 19:40:00|7490.1|7488.1|7487.3|7485.3|7490.1|7488.1|7486.8|7484.8|36
1736970300000|2025-01-15 19:45:00|7487.1|7485.1|7488.3|7486.3|7488.8|7486.8|7486.3|7484.3|5
1736970600000|2025-01-15 19:50:00|7488.1|7486.1|7489.1|7487.1|7489.3|7487.3|7487.3|7485.3|4
1736970900000|2025-01-15 19:55:00|7488.8|7486.8|7489.1|7487.1|7489.3|7487.3|7488.3|7486.3|32
1736971200000|2025-01-15 20:00:00|7489.3|7487.3|7489.8|7487.8|7491.1|7489.1|7489.3|7487.3|18
1736971500000|2025-01-15 20:05:00|7489.6|7487.6|7490.3|7488.3|7491.3|7489.3|7489.3|7487.3|24
1736971800000|2025-01-15 20:10:00|7490.6|7488.6|7490.8|7488.8|7491.8|7489.8|7489.8|7487.8|10
1736972100000|2025-01-15 20:15:00|7491.1|7489.1|7488.8|7486.8|7491.1|7489.1|7488.3|7486.3|6
1736972400000|2025-01-15 20:20:00|7489.1|7487.1|7491.8|7489.8|7492.3|7490.3|7489.1|7487.1|15
1736972700000|2025-01-15 20:25:00|7491.6|7489.6|7491.8|7489.8|7493.3|7491.3|7490.8|7488.8|42
1736973000000|2025-01-15 20:30:00|7491.3|7489.3|7492.6|7490.6|7492.8|7490.8|7490.8|7488.8|30
1736973300000|2025-01-15 20:35:00|7492.3|7490.3|7488.3|7486.3|7492.3|7490.3|7487.1|7485.1|88
1736973600000|2025-01-15 20:40:00|7488.1|7486.1|7487.8|7485.8|7488.1|7486.1|7485.1|7483.1|42
1736973900000|2025-01-15 20:45:00|7488.1|7486.1|7485.6|7483.6|7488.6|7486.6|7483.8|7481.8|118
1736974200000|2025-01-15 20:50:00|7485.3|7483.3|7484.8|7482.8|7485.8|7483.8|7483.8|7481.8|87
1736974500000|2025-01-15 20:55:00|7485.1|7483.1|7481.1|7479.1|7485.3|7483.3|7480.1|7478.1|196
1736974800000|2025-01-15 21:00:00|7482.3|7478.3|7480.9|7476.9|7485.1|7481.1|7480.5|7476.5|18184
1736975100000|2025-01-15 21:05:00|7481.2|7477.2|7480.9|7476.9|7482.7|7478.7|7480.2|7476.2|0
1736975400000|2025-01-15 21:10:00|7480.6|7476.6|7479.6|7475.6|7481.3|7477.3|7479.6|7475.6|0
1736975700000|2025-01-15 21:15:00|7479.9|7475.9|7480.9|7476.9|7482.1|7478.1|7479.9|7475.9|0
1736976000000|2025-01-15 21:20:00|7480.8|7476.8|7480.9|7476.9|7481.2|7477.2|7480.4|7476.4|0
1736976300000|2025-01-15 21:25:00|7480.8|7476.8|7481|7477|7481.7|7477.7|7480.8|7476.8|0
1736976600000|2025-01-15 21:30:00|7480.8|7476.8|7480.5|7476.5|7481|7477|7479.8|7475.8|0
1736976900000|2025-01-15 21:35:00|7480.2|7476.2|7480.2|7476.2|7480.4|7476.4|7478.3|7474.3|0
1736977200000|2025-01-15 21:40:00|7480.1|7476.1|7479.6|7475.6|7480.3|7476.3|7479.3|7475.3|0
1736977500000|2025-01-15 21:45:00|7479.3|7475.3|7479.9|7475.9|7479.9|7475.9|7478.5|7474.5|0
1736977800000|2025-01-15 21:50:00|7479.8|7475.8|7480|7476|7480.8|7476.8|7479.6|7475.6|0
1736978100000|2025-01-15 21:55:00|7479.9|7475.9|7480.9|7476.9|7480.9|7476.9|7479.7|7475.7|0
1736978400000|2025-01-15 22:00:00|7481|7477|7481.2|7477.2|7481.2|7477.2|7480.4|7476.4|0
1736978700000|2025-01-15 22:05:00|7481|7477|7480.6|7476.6|7481|7477|7480.5|7476.5|0
1736979000000|2025-01-15 22:10:00|7480.9|7476.9|7480.3|7476.3|7480.9|7476.9|7480.2|7476.2|0
1736979300000|2025-01-15 22:15:00|7480|7476|7480.5|7476.5|7480.5|7476.5|7479.7|7475.7|0
1736979600000|2025-01-15 22:20:00|7480.6|7476.6|7480.5|7476.5|7480.6|7476.6|7480.5|7476.5|0
1736979900000|2025-01-15 22:25:00|7480.8|7476.8|7481.9|7477.9|7481.9|7477.9|7480.6|7476.6|0
1736980200000|2025-01-15 22:30:00|7481.8|7477.8|7481.5|7477.5|7481.8|7477.8|7481.5|7477.5|0
1736980500000|2025-01-15 22:35:00|7481.8|7477.8|7481.8|7477.8|7481.8|7477.8|7481.5|7477.5|0
1736980800000|2025-01-15 22:40:00|7482.1|7478.1|7482.8|7478.8|7482.8|7478.8|7482.1|7478.1|0
1736981100000|2025-01-15 22:45:00|7483|7479|7483.3|7479.3|7483.3|7479.3|7483|7479|0
1736981400000|2025-01-15 22:50:00|7483.4|7479.4|7483.2|7479.2|7483.5|7479.5|7483.2|7479.2|0
1736981700000|2025-01-15 22:55:00|7483.1|7479.1|7482.9|7478.9|7483.5|7479.5|7482.5|7478.5|0
1736982000000|2025-01-15 23:00:00|7482.6|7478.6|7483.9|7479.9|7484.3|7480.3|7480.3|7476.3|0
1736982300000|2025-01-15 23:05:00|7484|7480|7485.5|7481.5|7486.5|7482.5|7483.6|7479.6|0
1736982600000|2025-01-15 23:10:00|7485.4|7481.4|7484.7|7480.7|7485.9|7481.9|7484.4|7480.4|0
1736982900000|2025-01-15 23:15:00|7484.4|7480.4|7485.6|7481.6|7486|7482|7484.1|7480.1|0
1736983200000|2025-01-15 23:20:00|7485.8|7481.8|7487.1|7483.1|7487.4|7483.4|7485.6|7481.6|0
1736983500000|2025-01-15 23:25:00|7487.2|7483.2|7487.1|7483.1|7487.4|7483.4|7486.8|7482.8|0
1736983800000|2025-01-15 23:30:00|7487.2|7483.2|7487.6|7483.6|7489.4|7485.4|7487.2|7483.2|0
1736984100000|2025-01-15 23:35:00|7487.8|7483.8|7488.7|7484.7|7488.7|7484.7|7487.8|7483.8|0
1736984400000|2025-01-15 23:40:00|7488.4|7484.4|7489.2|7485.2|7489.2|7485.2|7488.1|7484.1|0
1736984700000|2025-01-15 23:45:00|7489.1|7485.1|7488|7484|7489.1|7485.1|7487.6|7483.6|0
1736985000000|2025-01-15 23:50:00|7487.7|7483.7|7487.7|7483.7|7487.7|7483.7|7487|7483|0
1736985300000|2025-01-15 23:55:00|7488|7484|7488.4|7484.4|7488.4|7484.4|7487.3|7483.3|0
1736985600000|2025-01-16 00:00:00|7488.5|7484.5|7488|7484|7489.5|7485.5|7487.6|7483.6|0
1736985900000|2025-01-16 00:05:00|7488.1|7484.1|7488.9|7484.9|7489|7485|7487.7|7483.7|0
1736986200000|2025-01-16 00:10:00|7489|7485|7490.5|7486.5|7490.5|7486.5|7489|7485|0
1736986500000|2025-01-16 00:15:00|7490.4|7486.4|7491.6|7488.6|7493|7490|7488.7|7485.7|0
1736986800000|2025-01-16 00:20:00|7490.1|7487.1|7494.5|7491.5|7494.5|7491.5|7490.1|7487.1|0
1736987100000|2025-01-16 00:25:00|7495.9|7492.9|7497.6|7494.6|7499.1|7496.1|7495.9|7492.9|0
1736987400000|2025-01-16 00:30:00|7496.9|7493.9|7496.9|7493.9|7497.6|7494.6|7493.3|7490.3|0
1736987700000|2025-01-16 00:35:00|7497.6|7494.6|7496.9|7493.9|7497.6|7494.6|7494.7|7491.7|0
1736988000000|2025-01-16 00:40:00|7497.6|7494.6|7499.1|7496.1|7499.1|7496.1|7497.6|7494.6|0
1736988300000|2025-01-16 00:45:00|7498.3|7495.3|7499|7496|7499.1|7496.1|7498.3|7495.3|0
1736988600000|2025-01-16 00:50:00|7498.3|7495.3|7493.2|7490.2|7498.3|7495.3|7491.7|7488.7|0
1736988900000|2025-01-16 00:55:00|7493.1|7490.1|7493.1|7490.1|7494.6|7491.6|7493.1|7490.1|0
1736989200000|2025-01-16 01:00:00|7490.9|7487.9|7490.1|7487.1|7491.7|7488.7|7489.4|7486.4|0
1736989500000|2025-01-16 01:05:00|7489.4|7486.4|7488.7|7485.7|7490.1|7487.1|7488|7485|0
1736989800000|2025-01-16 01:10:00|7488|7485|7485.7|7482.7|7488|7485|7485.7|7482.7|0
1736990100000|2025-01-16 01:15:00|7484.2|7481.2|7482.8|7479.8|7484.9|7481.9|7481.4|7478.4|0
1736990400000|2025-01-16 01:20:00|7483.5|7480.5|7485.7|7482.7|7486.4|7483.4|7482.8|7479.8|0
1736990700000|2025-01-16 01:25:00|7486.4|7483.4|7487.1|7484.1|7487.1|7484.1|7484.2|7481.2|0
1736991000000|2025-01-16 01:30:00|7485.7|7482.7|7486.8|7483.8|7487.6|7484.6|7485.7|7482.7|0
1736991300000|2025-01-16 01:35:00|7487|7484|7487|7484|7487.7|7484.7|7484.8|7481.8|0
1736991600000|2025-01-16 01:40:00|7487.8|7484.8|7489.9|7486.9|7489.9|7486.9|7486.3|7483.3|0
1736991900000|2025-01-16 01:45:00|7490.6|7487.6|7488.5|7485.5|7490.6|7487.6|7487.7|7484.7|0
1736992200000|2025-01-16 01:50:00|7487.8|7484.8|7483.4|7480.4|7487.8|7484.8|7482.6|7479.6|0
1736992500000|2025-01-16 01:55:00|7482.6|7479.6|7479|7476|7483.4|7480.4|7479|7476|0
1736992800000|2025-01-16 02:00:00|7479.7|7476.7|7476.4|7473.4|7480.6|7477.6|7475.7|7472.7|0
1736993100000|2025-01-16 02:05:00|7476.5|7473.5|7476.5|7473.5|7479.3|7476.3|7475.7|7472.7|0
1736993400000|2025-01-16 02:10:00|7477.9|7474.9|7479.3|7476.3|7480.8|7477.8|7477.9|7474.9|0
1736993700000|2025-01-16 02:15:00|7479.4|7476.4|7477.9|7474.9|7480.8|7477.8|7476.5|7473.5|0
1736994000000|2025-01-16 02:20:00|7477.2|7474.2|7479.3|7476.3|7479.3|7476.3|7476.4|7473.4|0
1736994300000|2025-01-16 02:25:00|7477.9|7474.9|7476.8|7473.8|7477.9|7474.9|7475|7472|0
1736994600000|2025-01-16 02:30:00|7478.3|7475.3|7479.7|7476.7|7479.7|7476.7|7478.3|7475.3|0
1736994900000|2025-01-16 02:35:00|7479|7476|7479.7|7476.7|7481.2|7478.2|7478.3|7475.3|0
1736995200000|2025-01-16 02:40:00|7479.8|7476.8|7479.9|7476.9|7481.4|7478.4|7478.5|7475.5|0
1736995500000|2025-01-16 02:45:00|7479.2|7476.2|7478.5|7475.5|7479.2|7476.2|7477|7474|0
1736995800000|2025-01-16 02:50:00|7477.8|7474.8|7477.1|7474.1|7478.5|7475.5|7477.1|7474.1|0
1736996100000|2025-01-16 02:55:00|7477.8|7474.8|7480|7477|7480|7477|7477.1|7474.1|0
1736996400000|2025-01-16 03:00:00|7478.5|7475.5|7481.4|7478.4|7482.8|7479.8|7478.5|7475.5|0
1736996700000|2025-01-16 03:05:00|7482.9|7479.9|7483|7480|7484.5|7481.5|7482.9|7479.9|0
1736997000000|2025-01-16 03:10:00|7484.5|7481.5|7487.4|7484.4|7487.4|7484.4|7483|7480|0
1736997300000|2025-01-16 03:15:00|7487.3|7484.3|7483|7480|7487.4|7484.4|7483|7480|0
1736997600000|2025-01-16 03:20:00|7483.8|7480.8|7483|7480|7485.9|7482.9|7483|7480|0
1736997900000|2025-01-16 03:25:00|7482.2|7479.2|7480.1|7477.1|7482.2|7479.2|7480.1|7477.1|0
1736998200000|2025-01-16 03:30:00|7480.8|7477.8|7480.8|7477.8|7481.6|7478.6|7480.1|7477.1|0
1736998500000|2025-01-16 03:35:00|7481.5|7478.5|7481.5|7478.5|7483|7480|7481.5|7478.5|0
1736998800000|2025-01-16 03:40:00|7480.8|7477.8|7480.1|7477.1|7480.8|7477.8|7478.6|7475.6|0
1736999100000|2025-01-16 03:45:00|7480|7477|7477.1|7474.1|7480.1|7477.1|7477.1|7474.1|0
1736999400000|2025-01-16 03:50:00|7477.2|7474.2|7478.6|7475.6|7478.6|7475.6|7476.4|7473.4|0
1736999700000|2025-01-16 03:55:00|7477.2|7474.2|7477.2|7474.2|7477.2|7474.2|7477.2|7474.2|0
1737000000000|2025-01-16 04:00:00|7477.9|7474.9|7481.2|7478.2|7482.6|7479.6|7477.9|7474.9|0
1737000300000|2025-01-16 04:05:00|7480.4|7477.4|7482.6|7479.6|7482.6|7479.6|7479.7|7476.7|0
1737000600000|2025-01-16 04:10:00|7482.7|7479.7|7482.6|7479.6|7482.7|7479.7|7482.6|7479.6|0
1737000900000|2025-01-16 04:15:00|7484.1|7481.1|7482.6|7479.6|7484.1|7481.1|7482.6|7479.6|0
1737001200000|2025-01-16 04:20:00|7483.4|7480.4|7482.6|7479.6|7484.1|7481.1|7482.6|7479.6|0
1737001500000|2025-01-16 04:25:00|7482.7|7479.7|7481.2|7478.2|7482.7|7479.7|7481.2|7478.2|0
1737002700000|2025-01-16 04:45:00|7481.1|7478.1|7481.2|7478.2|7481.2|7478.2|7481.1|7478.1|0
1737003000000|2025-01-16 04:50:00|7481.9|7478.9|7481.9|7478.9|7481.9|7478.9|7481.9|7478.9|0
1737003300000|2025-01-16 04:55:00|7481.2|7478.2|7482.7|7479.7|7482.7|7479.7|7481.2|7478.2|0
1737004200000|2025-01-16 05:10:00|7482|7479|7482.7|7479.7|7482.7|7479.7|7482|7479|0
1737004500000|2025-01-16 05:15:00|7482|7479|7481.2|7478.2|7482|7479|7481.2|7478.2|0
1737005400000|2025-01-16 05:30:00|7481.1|7478.1|7481.2|7478.2|7481.9|7478.9|7481.1|7478.1|0
1737005700000|2025-01-16 05:35:00|7479.7|7476.7|7473.7|7470.7|7479.7|7476.7|7472.3|7469.3|0
1737006000000|2025-01-16 05:40:00|7472.3|7469.3|7475.2|7472.2|7475.2|7472.2|7472.3|7469.3|0
1737006300000|2025-01-16 05:45:00|7474.5|7471.5|7476|7473|7476|7473|7473.8|7470.8|0
1737006600000|2025-01-16 05:50:00|7475.3|7472.3|7473.8|7470.8|7475.3|7472.3|7473.8|7470.8|0
1737006900000|2025-01-16 05:55:00|7472.4|7469.4|7472.4|7469.4|7473.9|7470.9|7472.4|7469.4|0
1737007200000|2025-01-16 06:00:00|7476.7|7473.7|7485.3|7482.3|7485.3|7482.3|7476.7|7473.7|0
1737007500000|2025-01-16 06:05:00|7485.2|7482.2|7486.6|7483.6|7486.7|7483.7|7483.6|7480.6|0
1737007800000|2025-01-16 06:10:00|7488|7485|7504.8|7501.8|7508.4|7505.4|7485.2|7482.2|0
1737008100000|2025-01-16 06:15:00|7505.5|7502.5|7496.8|7493.8|7509.3|7506.3|7495.3|7492.3|0
1737008400000|2025-01-16 06:20:00|7498.2|7495.2|7492.7|7489.7|7498.2|7495.2|7486.5|7483.5|0
1737008700000|2025-01-16 06:25:00|7492|7489|7494.6|7491.6|7502.8|7499.8|7492|7489|0
1737009000000|2025-01-16 06:30:00|7493.9|7490.9|7499.1|7496.1|7499.8|7496.8|7492.4|7489.4|0
1737009300000|2025-01-16 06:35:00|7499.8|7496.8|7494.8|7491.8|7502.7|7499.7|7494.8|7491.8|0
1737009600000|2025-01-16 06:40:00|7494.9|7491.9|7501.9|7498.9|7502|7499|7493.4|7490.4|0
1737009900000|2025-01-16 06:45:00|7501.2|7498.2|7504.5|7501.5|7504.6|7501.6|7499|7496|0
1737010200000|2025-01-16 06:50:00|7503.1|7500.1|7503.1|7500.1|7506|7503|7501.6|7498.6|0
1737010500000|2025-01-16 06:55:00|7502.4|7499.4|7506.7|7503.7|7511.1|7508.1|7502.4|7499.4|0
1737010800000|2025-01-16 07:00:00|7507.4|7504.4|7522|7520|7523.5|7521.5|7506.7|7503.2|441
1737011100000|2025-01-16 07:05:00|7521.7|7519.7|7527.2|7525.2|7527.2|7525.2|7519.5|7517.5|156
1737011400000|2025-01-16 07:10:00|7527.5|7525.5|7540.7|7538.7|7543.7|7541.7|7526.5|7524.5|267
1737011700000|2025-01-16 07:15:00|7539.7|7537.7|7535.7|7533.7|7542.5|7540.5|7531.5|7529.5|96
1737012000000|2025-01-16 07:20:00|7536|7534|7542|7540|7544.2|7542.2|7534.2|7532.2|118
1737012300000|2025-01-16 07:25:00|7541.2|7539.2|7551|7549|7551.5|7549.5|7539.7|7537.7|150
1737012600000|2025-01-16 07:30:00|7551.2|7549.2|7557.5|7555.5|7559|7557|7550|7548|96
1737012900000|2025-01-16 07:35:00|7557.7|7555.7|7558.2|7556.2|7561.2|7559.2|7554.2|7552.2|53
1737013200000|2025-01-16 07:40:00|7558.5|7556.5|7557.7|7555.7|7560.2|7558.2|7556|7554|86
1737013500000|2025-01-16 07:45:00|7558|7556|7554.5|7552.5|7559|7557|7553.7|7551.7|80
1737013800000|2025-01-16 07:50:00|7554.2|7552.2|7562.7|7560.7|7563.5|7561.5|7553.5|7551.5|94
1737014100000|2025-01-16 07:55:00|7562.5|7560.5|7586.2|7584.2|7586.2|7584.2|7560.7|7558.7|233
1737014400000|2025-01-16 08:00:00|7585.7|7584.7|7587.7|7586.7|7595.2|7594.2|7582.7|7581.7|2276
1737014700000|2025-01-16 08:05:00|7588|7587|7587.5|7586.5|7590|7589|7578.7|7577.7|911
1737015000000|2025-01-16 08:10:00|7587.7|7586.7|7581.2|7580.2|7591|7590|7578.7|7577.7|760
1737015300000|2025-01-16 08:15:00|7581.5|7580.5|7572.2|7571.2|7583.2|7582.2|7569.7|7568.7|1045
1737015600000|2025-01-16 08:20:00|7572.7|7571.7|7573.7|7572.7|7581.7|7580.7|7569.7|7568.7|987
1737015900000|2025-01-16 08:25:00|7573.5|7572.5|7578.2|7577.2|7586.7|7585.7|7572.7|7571.7|905
1737016200000|2025-01-16 08:30:00|7579.2|7578.2|7577.7|7576.7|7580.2|7579.2|7566.7|7565.7|794
1737016500000|2025-01-16 08:35:00|7577.5|7576.5|7584.2|7583.2|7584.2|7583.2|7575.2|7574.2|807
1737016800000|2025-01-16 08:40:00|7585.1|7584.1|7582.6|7581.6|7585.1|7584.1|7577.1|7576.1|1050
1737017100000|2025-01-16 08:45:00|7582.4|7581.4|7580.1|7579.1|7590.1|7589.1|7576.1|7575.1|1228
1737017400000|2025-01-16 08:50:00|7580.4|7579.4|7583.1|7582.1|7588.6|7587.6|7580.1|7579.1|385
1737017700000|2025-01-16 08:55:00|7583.4|7582.4|7575.6|7574.6|7583.6|7582.6|7574.4|7573.4|425
1737018000000|2025-01-16 09:00:00|7575.9|7574.9|7579.4|7578.4|7582.6|7581.6|7575.4|7574.4|739
1737018300000|2025-01-16 09:05:00|7579.6|7578.6|7578.6|7577.6|7580.4|7579.4|7574.1|7573.1|324
1737018600000|2025-01-16 09:10:00|7578.9|7577.9|7583.1|7582.1|7583.1|7582.1|7576.9|7575.9|320
1737018900000|2025-01-16 09:15:00|7582.9|7581.9|7593.1|7592.1|7593.1|7592.1|7581.6|7580.6|471
1737019200000|2025-01-16 09:20:00|7592.9|7591.9|7595.6|7594.6|7597.9|7596.9|7592.6|7591.6|617
1737019500000|2025-01-16 09:25:00|7595.9|7594.9|7598.1|7597.1|7601.6|7600.6|7595.1|7594.1|333
1737019800000|2025-01-16 09:30:00|7598.6|7597.6|7599.1|7598.1|7600.4|7599.4|7595.6|7594.6|439
1737020100000|2025-01-16 09:35:00|7598.9|7597.9|7610.6|7609.6|7611.4|7610.4|7595.1|7594.1|590
1737020400000|2025-01-16 09:40:00|7610.9|7609.9|7614.1|7613.1|7616.9|7615.9|7608.6|7607.6|553
1737020700000|2025-01-16 09:45:00|7614.4|7613.4|7609.4|7608.4|7619.1|7618.1|7608.6|7607.6|578
1737021000000|2025-01-16 09:50:00|7610.1|7609.1|7606.6|7605.6|7610.9|7609.9|7602.4|7601.4|657
1737021300000|2025-01-16 09:55:00|7606.4|7605.4|7607.6|7606.6|7612.1|7611.1|7605.4|7604.4|3069
1737021600000|2025-01-16 10:00:00|7607.9|7606.9|7609.1|7608.1|7612.4|7611.4|7607.6|7606.6|166
1737021900000|2025-01-16 10:05:00|7608.9|7607.9|7605.4|7604.4|7609.1|7608.1|7602.1|7601.1|246
1737022200000|2025-01-16 10:10:00|7605.1|7604.1|7616.6|7615.6|7618.1|7617.1|7604.1|7603.1|262
1737022500000|2025-01-16 10:15:00|7616.9|7615.9|7616.6|7615.6|7619.6|7618.6|7612.4|7611.4|478
1737022800000|2025-01-16 10:20:00|7616.4|7615.4|7621.1|7620.1|7624.6|7623.6|7616.4|7615.4|664
1737023100000|2025-01-16 10:25:00|7622.1|7621.1|7630.4|7629.4|7631.6|7630.6|7620.6|7619.6|413
1737023400000|2025-01-16 10:30:00|7630.6|7629.6|7632.4|7631.4|7634.6|7633.6|7627.1|7626.1|368
1737023700000|2025-01-16 10:35:00|7632.6|7631.6|7631.6|7630.6|7633.4|7632.4|7627.9|7626.9|807
1737024000000|2025-01-16 10:40:00|7631.9|7630.9|7621.6|7620.6|7633.1|7632.1|7619.9|7618.9|515
1737024300000|2025-01-16 10:45:00|7621.9|7620.9|7629.6|7628.6|7632.6|7631.6|7621.9|7620.9|313
1737024600000|2025-01-16 10:50:00|7629.4|7628.4|7630.9|7629.9|7632.6|7631.6|7627.6|7626.6|374
1737024900000|2025-01-16 10:55:00|7630.6|7629.6|7621.6|7620.6|7631.6|7630.6|7621.1|7620.1|373
1737025200000|2025-01-16 11:00:00|7621.9|7620.9|7624.6|7623.6|7629.9|7628.9|7620.9|7619.9|550
1737025500000|2025-01-16 11:05:00|7624.9|7623.9|7621.6|7620.6|7625.6|7624.6|7621.1|7620.1|332
1737025800000|2025-01-16 11:10:00|7621.4|7620.4|7623.6|7622.6|7624.1|7623.1|7620.1|7619.1|613
1737026100000|2025-01-16 11:15:00|7623.4|7622.4|7624.1|7623.1|7624.6|7623.6|7619.1|7618.1|108
1737026400000|2025-01-16 11:20:00|7624.4|7623.4|7621.6|7620.6|7625.4|7624.4|7621.4|7620.4|109
1737026700000|2025-01-16 11:25:00|7621.9|7620.9|7624.1|7623.1|7625.9|7624.9|7620.9|7619.9|779
1737027000000|2025-01-16 11:30:00|7624.4|7623.4|7623.6|7622.6|7627.4|7626.4|7622.6|7621.6|259
1737027300000|2025-01-16 11:35:00|7623.4|7622.4|7622.1|7621.1|7625.4|7624.4|7619.1|7618.1|140
1737027600000|2025-01-16 11:40:00|7621.9|7620.9|7620.4|7619.4|7622.4|7621.4|7617.6|7616.6|468
1737027900000|2025-01-16 11:45:00|7619.9|7618.9|7625.6|7624.6|7625.9|7624.9|7618.1|7617.1|250
1737028200000|2025-01-16 11:50:00|7625.9|7624.9|7627.6|7626.6|7628.6|7627.6|7621.9|7620.9|159
1737028500000|2025-01-16 11:55:00|7627.4|7626.4|7625.1|7624.1|7629.4|7628.4|7624.1|7623.1|204
1737028800000|2025-01-16 12:00:00|7624.9|7623.9|7626.6|7625.6|7626.9|7625.9|7623.6|7622.6|66
1737029100000|2025-01-16 12:05:00|7626.9|7625.9|7625.6|7624.6|7627.1|7626.1|7624.6|7623.6|195
1737029400000|2025-01-16 12:10:00|7625.9|7624.9|7627.1|7626.1|7627.1|7626.1|7620.4|7619.4|343
1737029700000|2025-01-16 12:15:00|7626.9|7625.9|7626.1|7625.1|7627.4|7626.4|7624.4|7623.4|121
1737030000000|2025-01-16 12:20:00|7626.4|7625.4|7622.1|7621.1|7626.6|7625.6|7621.1|7620.1|238
1737030300000|2025-01-16 12:25:00|7621.9|7620.9|7624.4|7623.4|7627.1|7626.1|7621.1|7620.1|106
1737030600000|2025-01-16 12:30:00|7624.6|7623.6|7629.6|7628.6|7632.4|7631.4|7624.4|7623.4|367
1737030900000|2025-01-16 12:35:00|7629.4|7628.4|7628.1|7627.1|7631.1|7630.1|7627.4|7626.4|123
1737031200000|2025-01-16 12:40:00|7628.2|7627.2|7624.7|7623.7|7628.5|7627.5|7622.7|7621.7|211
1737031500000|2025-01-16 12:45:00|7624.5|7623.5|7625.7|7624.7|7628.5|7627.5|7623.7|7622.7|100
1737031800000|2025-01-16 12:50:00|7625.5|7624.5|7626.2|7625.2|7627.7|7626.7|7622|7621|191
1737032100000|2025-01-16 12:55:00|7626.5|7625.5|7627.7|7626.7|7627.7|7626.7|7624.7|7623.7|93
1737032400000|2025-01-16 13:00:00|7627.5|7626.5|7620.7|7619.7|7627.5|7626.5|7620.2|7619.2|151
1737032700000|2025-01-16 13:05:00|7620.5|7619.5|7629.2|7628.2|7629.7|7628.7|7620.5|7619.5|286
1737033000000|2025-01-16 13:10:00|7629.5|7628.5|7629.7|7628.7|7630.7|7629.7|7627.5|7626.5|161
1737033300000|2025-01-16 13:15:00|7630|7629|7627|7626|7633.2|7632.2|7627|7626|123
1737033600000|2025-01-16 13:20:00|7627.2|7626.2|7631.7|7630.7|7632.2|7631.2|7625.2|7624.2|79
1737033900000|2025-01-16 13:25:00|7631.2|7630.2|7627.2|7626.2|7631.7|7630.7|7626.5|7625.5|198
1737034200000|2025-01-16 13:30:00|7628.2|7627.2|7619.7|7618.7|7629.7|7628.7|7619.2|7618.2|155
1737034500000|2025-01-16 13:35:00|7620|7619|7617.7|7616.7|7621.5|7620.5|7615|7614|229
1737034800000|2025-01-16 13:40:00|7617.5|7616.5|7615.2|7614.2|7619.2|7618.2|7613.2|7612.2|130
1737035100000|2025-01-16 13:45:00|7615|7614|7621|7620|7621|7620|7613.5|7612.5|200
1737035400000|2025-01-16 13:50:00|7620.7|7619.7|7620.7|7619.7|7621.2|7620.2|7614.7|7613.7|126
1737035700000|2025-01-16 13:55:00|7621.2|7620.2|7618.7|7617.7|7625.7|7624.7|7618.7|7617.7|1010
1737036000000|2025-01-16 14:00:00|7618.5|7617.5|7620.2|7619.2|7622|7621|7618.2|7617.2|126
1737036300000|2025-01-16 14:05:00|7620.5|7619.5|7616.2|7615.2|7622.5|7621.5|7613|7612|95
1737036600000|2025-01-16 14:10:00|7616.5|7615.5|7620.7|7619.7|7620.7|7619.7|7615.2|7614.2|447
1737036900000|2025-01-16 14:15:00|7620.5|7619.5|7622.7|7621.7|7623.2|7622.2|7618|7617|229
1737037200000|2025-01-16 14:20:00|7623|7622|7624.2|7623.2|7627|7626|7621|7620|1115
1737037500000|2025-01-16 14:25:00|7624|7623|7626.2|7625.2|7628.7|7627.7|7623.7|7622.7|172
1737037800000|2025-01-16 14:30:00|7626|7625|7628.5|7627.5|7629.2|7628.2|7619.5|7618.5|308
1737038100000|2025-01-16 14:35:00|7628.7|7627.7|7626.2|7625.2|7630.5|7629.5|7620.2|7619.2|393
1737038400000|2025-01-16 14:40:00|7626.5|7625.5|7628.5|7627.5|7632.7|7631.7|7625.2|7624.2|345
1737038700000|2025-01-16 14:45:00|7628.7|7627.7|7616.7|7615.7|7628.7|7627.7|7615.7|7614.7|319
1737039000000|2025-01-16 14:50:00|7617|7616|7616.2|7615.2|7623.5|7622.5|7613.2|7612.2|250
1737039300000|2025-01-16 14:55:00|7616|7615|7608|7607|7616|7615|7606.2|7605.2|209
1737039600000|2025-01-16 15:00:00|7607.7|7606.7|7610.5|7609.5|7611.2|7610.2|7603.5|7602.5|271
1737039900000|2025-01-16 15:05:00|7610.2|7609.2|7610.5|7609.5|7614.7|7613.7|7607.5|7606.5|266
1737040200000|2025-01-16 15:10:00|7611.2|7610.2|7604.7|7603.7|7613.4|7612.4|7603.9|7602.9|610
1737040500000|2025-01-16 15:15:00|7604.4|7603.4|7609.9|7608.9|7613.4|7612.4|7602.2|7601.2|196
1737040800000|2025-01-16 15:20:00|7609.7|7608.7|7606.9|7605.9|7610.4|7609.4|7603.9|7602.9|165
1737041100000|2025-01-16 15:25:00|7607.2|7606.2|7603.4|7602.4|7607.4|7606.4|7600.9|7599.9|509
1737041400000|2025-01-16 15:30:00|7603.7|7602.7|7610.4|7609.4|7614.9|7613.9|7602.9|7601.9|637
1737041700000|2025-01-16 15:35:00|7610.2|7609.2|7608.2|7607.2|7610.9|7609.9|7605.9|7604.9|1205
1737042000000|2025-01-16 15:40:00|7607.9|7606.9|7609.9|7608.9|7612.2|7611.2|7605.9|7604.9|1262
1737042300000|2025-01-16 15:45:00|7609.7|7608.7|7608.9|7607.9|7612.2|7611.2|7607.9|7606.9|571
1737042600000|2025-01-16 15:50:00|7609.2|7608.2|7612.9|7611.9|7614.9|7613.9|7608.7|7607.7|140
1737042900000|2025-01-16 15:55:00|7613.2|7612.2|7618.4|7617.4|7618.4|7617.4|7611.4|7610.4|161
1737043200000|2025-01-16 16:00:00|7617.9|7616.9|7620.9|7619.9|7622.2|7621.2|7615.2|7614.2|631
1737043500000|2025-01-16 16:05:00|7620.7|7619.7|7627.4|7626.4|7627.7|7626.7|7618.2|7617.2|752
1737043800000|2025-01-16 16:10:00|7627.7|7626.7|7619.7|7618.7|7630.2|7629.2|7618.4|7617.4|296
1737044100000|2025-01-16 16:15:00|7619.4|7618.4|7623.7|7622.7|7624.2|7623.2|7618.4|7617.4|1079
1737044400000|2025-01-16 16:20:00|7623.4|7622.4|7627.2|7626.2|7628.2|7627.2|7621.9|7620.9|481
1737044700000|2025-01-16 16:25:00|7626.7|7625.7|7634.4|7633.4|7634.4|7633.4|7626.2|7625.2|652
1737045000000|2025-01-16 16:30:00|7634.9|7632.9|7637.9|7635.9|7639.7|7637.7|7634.2|7632.2|2117
1737045300000|2025-01-16 16:35:00|7637.7|7635.7|7633.2|7631.2|7637.7|7635.7|7630.7|7628.7|1392
1737045600000|2025-01-16 16:40:00|7633.4|7631.4|7634.7|7632.7|7637.2|7635.2|7629.2|7627.2|635
1737045900000|2025-01-16 16:45:00|7635.2|7633.2|7638.2|7636.2|7638.4|7636.4|7633.2|7631.2|197
1737046200000|2025-01-16 16:50:00|7638.4|7636.4|7640.9|7638.9|7641.4|7639.4|7635.2|7633.2|120
1737046500000|2025-01-16 16:55:00|7641.2|7639.2|7644.7|7642.7|7644.7|7642.7|7638.9|7636.9|109
1737046800000|2025-01-16 17:00:00|7644.4|7642.4|7643.4|7641.4|7646.4|7644.4|7641.9|7639.9|201
1737047100000|2025-01-16 17:05:00|7643.2|7641.2|7647.9|7645.9|7648.2|7646.2|7643.2|7641.2|241
1737047400000|2025-01-16 17:10:00|7647.7|7645.7|7650.7|7648.7|7651.7|7649.7|7647.4|7645.4|162
1737047700000|2025-01-16 17:15:00|7650.4|7648.4|7648.2|7646.2|7650.4|7648.4|7643.7|7641.7|264
1737048000000|2025-01-16 17:20:00|7648.4|7646.4|7648.2|7646.2|7649.9|7647.9|7647.4|7645.4|120
1737048300000|2025-01-16 17:25:00|7649.2|7647.2|7649.4|7647.4|7651.7|7649.7|7647.9|7645.9|191
1737048600000|2025-01-16 17:30:00|7649.7|7647.7|7647.4|7645.4|7649.7|7647.7|7646.7|7644.7|198
1737048900000|2025-01-16 17:35:00|7647.7|7645.7|7648.2|7646.2|7648.7|7646.7|7646.2|7644.2|110
1737049200000|2025-01-16 17:40:00|7646.9|7644.9|7649.4|7647.4|7649.7|7647.7|7646.7|7644.7|102
1737049500000|2025-01-16 17:45:00|7649.2|7647.2|7649.2|7647.2|7650.2|7648.2|7648.9|7646.9|72
1737049800000|2025-01-16 17:50:00|7648.9|7646.9|7648.7|7646.7|7649.4|7647.4|7647.4|7645.4|74
1737050100000|2025-01-16 17:55:00|7649.2|7647.2|7649.4|7647.4|7651.7|7649.7|7649.2|7647.2|328
1737050400000|2025-01-16 18:00:00|7649.2|7647.2|7650.9|7648.9|7651.2|7649.2|7649.2|7647.2|18
1737050700000|2025-01-16 18:05:00|7651.2|7649.2|7650.2|7648.2|7651.2|7649.2|7648.2|7646.2|92
1737051000000|2025-01-16 18:10:00|7649.4|7647.4|7650.2|7648.2|7650.7|7648.7|7648.9|7646.9|77
1737051300000|2025-01-16 18:15:00|7650.4|7648.4|7647.2|7645.2|7650.7|7648.7|7646.2|7644.2|54
1737051600000|2025-01-16 18:20:00|7647.4|7645.4|7648.4|7646.4|7649.7|7647.7|7647.4|7645.4|35
1737051900000|2025-01-16 18:25:00|7648.7|7646.7|7644.9|7642.9|7648.9|7646.9|7643.7|7641.7|44
1737052200000|2025-01-16 18:30:00|7644.7|7642.7|7643.7|7641.7|7647.2|7645.2|7643.2|7641.2|63
1737052500000|2025-01-16 18:35:00|7643.4|7641.4|7643.4|7641.4|7645.2|7643.2|7642.2|7640.2|25
1737052800000|2025-01-16 18:40:00|7643.9|7641.9|7643.9|7641.9|7645.2|7643.2|7643.7|7641.7|20
1737053100000|2025-01-16 18:45:00|7643.7|7641.7|7640.9|7638.9|7643.7|7641.7|7638.2|7636.2|106
1737053400000|2025-01-16 18:50:00|7641.2|7639.2|7644.9|7642.9|7645.2|7643.2|7640.4|7638.4|29
1737053700000|2025-01-16 18:55:00|7645.2|7643.2|7643.2|7641.2|7645.4|7643.4|7642.4|7640.4|25
1737054000000|2025-01-16 19:00:00|7642.4|7640.4|7643.4|7641.4|7643.7|7641.7|7640.2|7638.2|86
1737054300000|2025-01-16 19:05:00|7643.7|7641.7|7646.9|7644.9|7647.7|7645.7|7643.4|7641.4|18
1737054600000|2025-01-16 19:10:00|7646.7|7644.7|7647.4|7645.4|7648.9|7646.9|7646.7|7644.7|28
1737054900000|2025-01-16 19:15:00|7647.7|7645.7|7649.9|7647.9|7650.4|7648.4|7647.7|7645.7|229
1737055200000|2025-01-16 19:20:00|7650.2|7648.2|7643.9|7641.9|7650.7|7648.7|7643.9|7641.9|51
1737055500000|2025-01-16 19:25:00|7643.7|7641.7|7648.7|7646.7|7648.9|7646.9|7643.7|7641.7|39
1737055800000|2025-01-16 19:30:00|7648.4|7646.4|7647.2|7645.2|7648.7|7646.7|7646.9|7644.9|30
1737056100000|2025-01-16 19:35:00|7647.4|7645.4|7650.9|7648.9|7650.9|7648.9|7646.7|7644.7|35
1737056400000|2025-01-16 19:40:00|7651.2|7649.2|7649.2|7647.2|7651.2|7649.2|7648.7|7646.7|30
1737056700000|2025-01-16 19:45:00|7649.4|7647.4|7649.4|7647.4|7650.7|7648.7|7648.9|7646.9|37
1737057000000|2025-01-16 19:50:00|7649.7|7647.7|7652.4|7650.4|7652.4|7650.4|7647.2|7645.2|42
1737057300000|2025-01-16 19:55:00|7652.7|7650.7|7651.9|7649.9|7654.7|7652.7|7651.9|7649.9|37
1737057600000|2025-01-16 20:00:00|7652.2|7650.2|7652.9|7650.9|7654.7|7652.7|7652.2|7650.2|36
1737057900000|2025-01-16 20:05:00|7653.2|7651.2|7651.7|7649.7|7654.7|7652.7|7651.2|7649.2|53
1737058200000|2025-01-16 20:10:00|7651.4|7649.4|7647.7|7645.7|7651.4|7649.4|7647.7|7645.7|72
1737058500000|2025-01-16 20:15:00|7648.2|7646.2|7645.2|7643.2|7649.2|7647.2|7644.2|7642.2|61
1737058800000|2025-01-16 20:20:00|7644.7|7642.7|7644.2|7642.2|7647.2|7645.2|7644.2|7642.2|92
1737059100000|2025-01-16 20:25:00|7644.7|7642.7|7645.7|7643.7|7647.7|7645.7|7644.2|7642.2|172
1737059400000|2025-01-16 20:30:00|7645.4|7643.4|7646.9|7644.9|7646.9|7644.9|7643.9|7641.9|107
1737059700000|2025-01-16 20:35:00|7646.2|7644.2|7647.2|7645.2|7648.9|7646.9|7644.4|7642.4|58
1737060000000|2025-01-16 20:40:00|7646.9|7644.9|7648.7|7646.7|7649.7|7647.7|7645.9|7643.9|53
1737060300000|2025-01-16 20:45:00|7648.9|7646.9|7645.7|7643.7|7649.7|7647.7|7645.4|7643.4|47
1737060600000|2025-01-16 20:50:00|7645.9|7643.9|7643.9|7641.9|7648.2|7646.2|7641.2|7639.2|173
1737060900000|2025-01-16 20:55:00|7643.7|7641.7|7640.4|7638.4|7643.7|7641.7|7635.7|7633.7|258
1737061200000|2025-01-16 21:00:00|7641.2|7637.2|7639.1|7635.1|7641.9|7637.9|7637.6|7633.6|0
1737061500000|2025-01-16 21:05:00|7639|7635|7638.2|7634.2|7639.7|7635.7|7637.9|7633.9|0
1737061800000|2025-01-16 21:10:00|7638.1|7634.1|7628.9|7624.9|7638.1|7634.1|7628.6|7624.6|0
1737062100000|2025-01-16 21:15:00|7629.3|7625.3|7631.7|7627.7|7632.9|7628.9|7629.3|7625.3|0
1737062400000|2025-01-16 21:20:00|7631.9|7627.9|7628.9|7624.9|7631.9|7627.9|7627.4|7623.4|0
1737062700000|2025-01-16 21:25:00|7629.2|7625.2|7631.1|7627.1|7631.4|7627.4|7628.1|7624.1|0
1737063000000|2025-01-16 21:30:00|7633.1|7629.1|7636.9|7632.9|7637.2|7633.2|7632.8|7628.8|0
1737063300000|2025-01-16 21:35:00|7637|7633|7637.4|7633.4|7637.7|7633.7|7636.3|7632.3|0
1737063600000|2025-01-16 21:40:00|7637.6|7633.6|7636.6|7632.6|7638|7634|7635.6|7631.6|0
1737063900000|2025-01-16 21:45:00|7636.7|7632.7|7637.5|7633.5|7638.5|7634.5|7636.7|7632.7|0
1737064200000|2025-01-16 21:50:00|7637.8|7633.8|7636.8|7632.8|7638.2|7634.2|7635.7|7631.7|0
1737064500000|2025-01-16 21:55:00|7636.9|7632.9|7637.8|7633.8|7638.3|7634.3|7636.9|7632.9|0
1737064800000|2025-01-16 22:00:00|7634.4|7630.4|7634.4|7630.4|7634.6|7630.6|7634.4|7630.4|0
1737065100000|2025-01-16 22:05:00|7634.6|7630.6|7634.6|7630.6|7634.7|7630.7|7634.4|7630.4|0
1737065400000|2025-01-16 22:10:00|7634.7|7630.7|7634.6|7630.6|7634.7|7630.7|7634.4|7630.4|0
1737065700000|2025-01-16 22:15:00|7634.7|7630.7|7634.6|7630.6|7634.7|7630.7|7634.6|7630.6|0
1737066300000|2025-01-16 22:25:00|7634.7|7630.7|7634.4|7630.4|7634.7|7630.7|7634.4|7630.4|0
1737066600000|2025-01-16 22:30:00|7634.6|7630.6|7634.6|7630.6|7634.6|7630.6|7634.4|7630.4|0
1737066900000|2025-01-16 22:35:00|7634.4|7630.4|7634.6|7630.6|7634.6|7630.6|7634.4|7630.4|0
1737067200000|2025-01-16 22:40:00|7634.4|7630.4|7634.6|7630.6|7634.6|7630.6|7634.4|7630.4|0
1737067500000|2025-01-16 22:45:00|7634.7|7630.7|7634.6|7630.6|7634.7|7630.7|7634.6|7630.6|0
1737067800000|2025-01-16 22:50:00|7634.7|7630.7|7634.7|7630.7|7634.7|7630.7|7634.7|7630.7|0
1737068100000|2025-01-16 22:55:00|7634.6|7630.6|7633.8|7629.8|7634.7|7630.7|7633.8|7629.8|0
1737068400000|2025-01-16 23:00:00|7637.1|7633.1|7640|7636|7641.3|7637.3|7637.1|7633.1|0
1737068700000|2025-01-16 23:05:00|7639.8|7635.8|7637.2|7633.2|7640.3|7636.3|7636.7|7632.7|0
1737069000000|2025-01-16 23:10:00|7637.5|7633.5|7640|7636|7640.3|7636.3|7637.2|7633.2|0
1737069300000|2025-01-16 23:15:00|7637|7633|7638.6|7634.6|7639.2|7635.2|7636.8|7632.8|0
1737069600000|2025-01-16 23:20:00|7638.5|7634.5|7638.2|7634.2|7639.7|7635.7|7637.4|7633.4|0
1737069900000|2025-01-16 23:25:00|7638.1|7634.1|7638.2|7634.2|7638.5|7634.5|7636.8|7632.8|0
1737070200000|2025-01-16 23:30:00|7638.5|7634.5|7639.2|7635.2|7639.4|7635.4|7637.6|7633.6|0
1737070500000|2025-01-16 23:35:00|7638.9|7634.9|7638.5|7634.5|7639.4|7635.4|7638.5|7634.5|0
1737070800000|2025-01-16 23:40:00|7638.4|7634.4|7639.4|7635.4|7639.9|7635.9|7638.2|7634.2|0
1737071100000|2025-01-16 23:45:00|7639.7|7635.7|7639.7|7635.7|7640.2|7636.2|7638.1|7634.1|0
1737071400000|2025-01-16 23:50:00|7639.9|7635.9|7638.7|7634.7|7639.9|7635.9|7638.4|7634.4|0
1737071700000|2025-01-16 23:55:00|7639|7635|7640.7|7636.7|7640.7|7636.7|7639|7635|0
1737072000000|2025-01-17 00:00:00|7640.6|7636.6|7640.5|7636.5|7641.7|7637.7|7639.9|7635.9|0
1737072300000|2025-01-17 00:05:00|7640.4|7636.4|7641.7|7637.7|7641.7|7637.7|7639.9|7635.9|0
1737072600000|2025-01-17 00:10:00|7641.6|7637.6|7640.2|7636.2|7641.7|7637.7|7639.4|7635.4|0
1737072900000|2025-01-17 00:15:00|7640.1|7636.1|7639.2|7636.2|7643.5|7640.5|7637.7|7634.7|0
1737073200000|2025-01-17 00:20:00|7639.9|7636.9|7641.4|7638.4|7642.1|7639.1|7639.9|7636.9|0
1737073500000|2025-01-17 00:25:00|7640.7|7637.7|7640.7|7637.7|7641.4|7638.4|7639.2|7636.2|0
1737073800000|2025-01-17 00:30:00|7641.4|7638.4|7645.1|7642.1|7645.1|7642.1|7641.4|7638.4|0
1737074100000|2025-01-17 00:35:00|7645|7642|7642.9|7639.9|7645.1|7642.1|7642.1|7639.1|0
1737074400000|2025-01-17 00:40:00|7642.1|7639.1|7642.9|7639.9|7643.6|7640.6|7642.1|7639.1|0
1737074700000|2025-01-17 00:45:00|7643.6|7640.6|7639.7|7636.7|7643.6|7640.6|7639.7|7636.7|0
1737075000000|2025-01-17 00:50:00|7638.9|7635.9|7641.1|7638.1|7641.1|7638.1|7638.9|7635.9|0
1737075300000|2025-01-17 00:55:00|7640.4|7637.4|7641.2|7638.2|7641.9|7638.9|7640.4|7637.4|0
1737075600000|2025-01-17 01:00:00|7639.7|7636.7|7641.3|7638.3|7642.7|7639.7|7639.7|7636.7|0
1737075900000|2025-01-17 01:05:00|7641.2|7638.2|7641.3|7638.3|7641.3|7638.3|7641.2|7638.2|0
1737076200000|2025-01-17 01:10:00|7642.7|7639.7|7644.2|7641.2|7644.2|7641.2|7641.3|7638.3|0
1737076500000|2025-01-17 01:15:00|7642.7|7639.7|7642.7|7639.7|7644.2|7641.2|7642.7|7639.7|0
1737076800000|2025-01-17 01:20:00|7643.5|7640.5|7642.7|7639.7|7643.5|7640.5|7641.2|7638.2|0
1737077100000|2025-01-17 01:25:00|7643.4|7640.4|7642.7|7639.7|7644.2|7641.2|7642.7|7639.7|0
1737077400000|2025-01-17 01:30:00|7644.2|7641.2|7641.3|7638.3|7645.6|7642.6|7641.2|7638.2|0
1737077700000|2025-01-17 01:35:00|7640.5|7637.5|7641.3|7638.3|7644.2|7641.2|7640.5|7637.5|0
1737078000000|2025-01-17 01:40:00|7642|7639|7644.3|7641.3|7645.7|7642.7|7642|7639|0
1737078300000|2025-01-17 01:45:00|7645|7642|7644.3|7641.3|7645.8|7642.8|7643.5|7640.5|0
1737078600000|2025-01-17 01:50:00|7645|7642|7645.8|7642.8|7645.8|7642.8|7644.3|7641.3|0
1737078900000|2025-01-17 01:55:00|7644.3|7641.3|7645.7|7642.7|7646.5|7643.5|7644.3|7641.3|0
1737079200000|2025-01-17 02:00:00|7645.8|7642.8|7648.7|7645.7|7650.1|7647.1|7644.3|7641.3|0
1737079500000|2025-01-17 02:05:00|7650.1|7647.1|7648.7|7645.7|7650.1|7647.1|7647.9|7644.9|0
1737079800000|2025-01-17 02:10:00|7647.9|7644.9|7650.1|7647.1|7650.1|7647.1|7647.2|7644.2|0
1737080100000|2025-01-17 02:15:00|7650.9|7647.9|7649.4|7646.4|7652.3|7649.3|7649.4|7646.4|0
1737080400000|2025-01-17 02:20:00|7650.1|7647.1|7653.8|7650.8|7653.8|7650.8|7650.1|7647.1|0
1737080700000|2025-01-17 02:25:00|7653.1|7650.1|7650.1|7647.1|7653.1|7650.1|7650.1|7647.1|0
1737081000000|2025-01-17 02:30:00|7652.9|7649.9|7652.9|7649.9|7653.7|7650.7|7652.2|7649.2|0
1737081300000|2025-01-17 02:35:00|7652.2|7649.2|7650.6|7647.6|7652.2|7649.2|7649.2|7646.2|0
1737081600000|2025-01-17 02:40:00|7649.9|7646.9|7649.9|7646.9|7650.7|7647.7|7649.9|7646.9|0
1737081900000|2025-01-17 02:45:00|7651.3|7648.3|7648.4|7645.4|7651.3|7648.3|7648.3|7645.3|0
1737082200000|2025-01-17 02:50:00|7648.3|7645.3|7649.1|7646.1|7649.8|7646.8|7647.6|7644.6|0
1737082500000|2025-01-17 02:55:00|7648.4|7645.4|7647.6|7644.6|7649.1|7646.1|7645.4|7642.4|0
1737082800000|2025-01-17 03:00:00|7647.7|7644.7|7647.7|7644.7|7648.4|7645.4|7646.9|7643.9|0
1737083100000|2025-01-17 03:05:00|7647.6|7644.6|7648.4|7645.4|7649.1|7646.1|7646.9|7643.9|0
1737083400000|2025-01-17 03:10:00|7648.3|7645.3|7646.9|7643.9|7648.3|7645.3|7646.9|7643.9|0
1737083700000|2025-01-17 03:15:00|7642|7639|7642.7|7639.7|7642.7|7639.7|7641.9|7638.9|0
1737084000000|2025-01-17 03:20:00|7643.4|7640.4|7642.7|7639.7|7644.2|7641.2|7642.7|7639.7|0
1737084300000|2025-01-17 03:25:00|7643.4|7640.4|7644.2|7641.2|7644.2|7641.2|7642.7|7639.7|0
1737084600000|2025-01-17 03:30:00|7644.9|7641.9|7648.6|7645.6|7648.6|7645.6|7644.9|7641.9|0
1737084900000|2025-01-17 03:35:00|7647.9|7644.9|7647.2|7644.2|7647.9|7644.9|7647.2|7644.2|0
1737085200000|2025-01-17 03:40:00|7646.4|7643.4|7647.2|7644.2|7647.2|7644.2|7646.4|7643.4|0
1737085500000|2025-01-17 03:45:00|7646.5|7643.5|7648.7|7645.7|7648.7|7645.7|7645.7|7642.7|0
1737085800000|2025-01-17 03:50:00|7648.6|7645.6|7647.2|7644.2|7648.6|7645.6|7646.5|7643.5|0
1737086100000|2025-01-17 03:55:00|7648.7|7645.7|7650.2|7647.2|7650.2|7647.2|7648.7|7645.7|0
1737086400000|2025-01-17 04:00:00|7651.6|7648.6|7651.6|7648.6|7653.1|7650.1|7651.6|7648.6|0
1737086700000|2025-01-17 04:05:00|7650.9|7647.9|7650.2|7647.2|7651.6|7648.6|7650.1|7647.1|0
1737087000000|2025-01-17 04:10:00|7650.9|7647.9|7650.9|7647.9|7650.9|7647.9|7650.9|7647.9|0
1737087300000|2025-01-17 04:15:00|7651.6|7648.6|7654.6|7651.6|7654.6|7651.6|7651.6|7648.6|0
1737087600000|2025-01-17 04:20:00|7653.9|7650.9|7656.1|7653.1|7656.1|7653.1|7653.9|7650.9|0
1737087900000|2025-01-17 04:25:00|7655.4|7652.4|7656.1|7653.1|7656.1|7653.1|7653.2|7650.2|0
1737088200000|2025-01-17 04:30:00|7654.6|7651.6|7653.1|7650.1|7654.6|7651.6|7653.1|7650.1|0
1737088500000|2025-01-17 04:35:00|7653.2|7650.2|7653.1|7650.1|7654.6|7651.6|7653.1|7650.1|0
1737088800000|2025-01-17 04:40:00|7651.7|7648.7|7652.4|7649.4|7653.1|7650.1|7651.7|7648.7|0
1737089100000|2025-01-17 04:45:00|7653.1|7650.1|7651.6|7648.6|7653.1|7650.1|7651.6|7648.6|0
1737089400000|2025-01-17 04:50:00|7651.7|7648.7|7653.1|7650.1|7653.1|7650.1|7651.7|7648.7|0
1737089700000|2025-01-17 04:55:00|7651.7|7648.7|7650.2|7647.2|7651.7|7648.7|7650.2|7647.2|0
1737090000000|2025-01-17 05:00:00|7650.9|7647.9|7651.7|7648.7|7651.7|7648.7|7650.2|7647.2|0
1737090300000|2025-01-17 05:05:00|7652.4|7649.4|7650.2|7647.2|7652.4|7649.4|7649.5|7646.5|0
1737090600000|2025-01-17 05:10:00|7650.9|7647.9|7650.2|7647.2|7651.7|7648.7|7650.2|7647.2|0
1737090900000|2025-01-17 05:15:00|7651|7648|7651.7|7648.7|7651.7|7648.7|7650.2|7647.2|0
1737091200000|2025-01-17 05:20:00|7651|7648|7651.7|7648.7|7651.7|7648.7|7650.2|7647.2|0
1737091800000|2025-01-17 05:30:00|7658.7|7655.7|7659.1|7656.1|7660.2|7657.2|7658.7|7655.7|0
1737092100000|2025-01-17 05:35:00|7658.3|7655.3|7652.9|7649.9|7659.2|7656.2|7651.4|7648.4|0
1737092400000|2025-01-17 05:40:00|7652.8|7649.8|7652.7|7649.7|7652.9|7649.9|7649.8|7646.8|0
1737092700000|2025-01-17 05:45:00|7648.1|7645.1|7650.2|7647.2|7650.2|7647.2|7647.3|7644.3|0
1737093000000|2025-01-17 05:50:00|7649.5|7646.5|7645.8|7642.8|7650.2|7647.2|7645.8|7642.8|0
1737093300000|2025-01-17 05:55:00|7645.9|7642.9|7648.8|7645.8|7650.2|7647.2|7645.8|7642.8|0
1737093600000|2025-01-17 06:00:00|7648|7645|7645.8|7642.8|7648.8|7645.8|7645.8|7642.8|0
1737093900000|2025-01-17 06:05:00|7646.5|7643.5|7644.4|7641.4|7647.3|7644.3|7644.4|7641.4|0
1737094200000|2025-01-17 06:10:00|7645.1|7642.1|7645.1|7642.1|7645.8|7642.8|7644.3|7641.3|0
1737094500000|2025-01-17 06:15:00|7644.3|7641.3|7644.4|7641.4|7645.8|7642.8|7644.3|7641.3|0
1737094800000|2025-01-17 06:20:00|7644.3|7641.3|7647.3|7644.3|7647.3|7644.3|7643.7|7640.7|0
1737095100000|2025-01-17 06:25:00|7645.8|7642.8|7644.4|7641.4|7645.9|7642.9|7644.4|7641.4|0
1737095400000|2025-01-17 06:30:00|7645.8|7642.8|7644.4|7641.4|7647.3|7644.3|7644.4|7641.4|0
1737095700000|2025-01-17 06:35:00|7643.7|7640.7|7641.5|7638.5|7644.4|7641.4|7640.7|7637.7|0
1737096000000|2025-01-17 06:40:00|7642.9|7639.9|7642.9|7639.9|7642.9|7639.9|7640|7637|0
1737096300000|2025-01-17 06:45:00|7642.2|7639.2|7645.8|7642.8|7646.6|7643.6|7642.2|7639.2|0
1737096600000|2025-01-17 06:50:00|7645.1|7642.1|7642.9|7639.9|7645.1|7642.1|7640|7637|0
1737096900000|2025-01-17 06:55:00|7643.6|7640.6|7644.3|7641.3|7647.3|7644.3|7642.9|7639.9|0
1737097200000|2025-01-17 07:00:00|7645.7|7642.7|7654|7652|7654|7652|7642|7640|288
1737097500000|2025-01-17 07:05:00|7650.5|7648.5|7654.7|7652.7|7656.7|7654.7|7648|7646|136
1737097800000|2025-01-17 07:10:00|7654.5|7652.5|7651|7649|7654.5|7652.5|7648.2|7646.2|262
1737098100000|2025-01-17 07:15:00|7651.2|7649.2|7649.7|7647.7|7651.7|7649.7|7647.5|7645.5|27
1737098400000|2025-01-17 07:20:00|7650|7648|7655.2|7653.2|7655.7|7653.7|7646.5|7644.5|105
1737098700000|2025-01-17 07:25:00|7655|7653|7652|7650|7655.7|7653.7|7651.7|7649.7|77
1737099000000|2025-01-17 07:30:00|7652.2|7650.2|7647.7|7645.7|7652.2|7650.2|7647.7|7645.7|197
1737099300000|2025-01-17 07:35:00|7647.5|7645.5|7656.7|7654.7|7657|7655|7645.7|7643.7|96
1737099600000|2025-01-17 07:40:00|7657|7655|7658|7656|7659.7|7657.7|7655.5|7653.5|162
1737099900000|2025-01-17 07:45:00|7657.7|7655.7|7658.5|7656.5|7659.7|7657.7|7655.2|7653.2|31
1737100200000|2025-01-17 07:50:00|7658.7|7656.7|7669|7667|7669.5|7667.5|7655|7653|127
1737100500000|2025-01-17 07:55:00|7670.7|7668.7|7674.2|7672.2|7677.7|7675.7|7666|7664|277
1737100800000|2025-01-17 08:00:00|7673.7|7672.7|7679|7678|7692|7691|7668.7|7667.7|1581
1737101100000|2025-01-17 08:05:00|7679.7|7678.7|7686.2|7685.2|7686.7|7685.7|7675.2|7674.2|593
1737101400000|2025-01-17 08:10:00|7685.7|7684.7|7685.2|7684.2|7687|7686|7681|7680|605
1737101700000|2025-01-17 08:15:00|7685|7684|7690.2|7689.2|7693.7|7692.7|7683.5|7682.5|962
1737102000000|2025-01-17 08:20:00|7690|7689|7686.2|7685.2|7691.5|7690.5|7685.5|7684.5|495
1737102300000|2025-01-17 08:25:00|7686.5|7685.5|7689.7|7688.7|7692.2|7691.2|7686.2|7685.2|581
1737102600000|2025-01-17 08:30:00|7689.5|7688.5|7696|7695|7696.2|7695.2|7686.2|7685.2|520
1737102900000|2025-01-17 08:35:00|7695.5|7694.5|7700.2|7699.2|7702.7|7701.7|7693.7|7692.7|763
1737103200000|2025-01-17 08:40:00|7700|7699|7697.7|7696.7|7700.5|7699.5|7695.7|7694.7|406
1737103500000|2025-01-17 08:45:00|7698|7697|7699.2|7698.2|7699.7|7698.7|7696.2|7695.2|456
1737103800000|2025-01-17 08:50:00|7699.5|7698.5|7700.5|7699.5|7701|7700|7695.7|7694.7|422
1737104100000|2025-01-17 08:55:00|7700.2|7699.2|7700.7|7699.7|7702.5|7701.5|7696|7695|539
1737104400000|2025-01-17 09:00:00|7701|7700|7707.2|7706.2|7709.7|7708.7|7701|7700|809
1737104700000|2025-01-17 09:05:00|7708.5|7707.5|7711.2|7710.2|7715.2|7714.2|7704.5|7703.5|942
1737105000000|2025-01-17 09:10:00|7711|7710|7714.7|7713.7|7717.5|7716.5|7710.7|7709.7|732
1737105300000|2025-01-17 09:15:00|7715|7714|7719.2|7718.2|7721.7|7720.7|7713.7|7712.7|838
1737105600000|2025-01-17 09:20:00|7719|7718|7724.2|7723.2|7724.5|7723.5|7717|7716|562
1737105900000|2025-01-17 09:25:00|7724.5|7723.5|7723.2|7722.2|7726.7|7725.7|7721.5|7720.5|398
1737106200000|2025-01-17 09:30:00|7723.5|7722.5|7717|7716|7724.7|7723.7|7714.7|7713.7|602
1737106500000|2025-01-17 09:35:00|7716.7|7715.7|7713|7712|7718|7717|7711.7|7710.7|733
1737106800000|2025-01-17 09:40:00|7713.2|7712.2|7711.2|7710.2|7715|7714|7710.2|7709.2|357
1737107100000|2025-01-17 09:45:00|7711|7710|7712.2|7711.2|7714.7|7713.7|7710|7709|323
1737107400000|2025-01-17 09:50:00|7712.5|7711.5|7711.2|7710.2|7716|7715|7709.2|7708.2|416
1737107700000|2025-01-17 09:55:00|7711|7710|7710.2|7709.2|7712.5|7711.5|7702.7|7701.7|347
1737108000000|2025-01-17 10:00:00|7709.7|7708.7|7710.7|7709.7|7711.5|7710.5|7704.2|7703.2|415
1737108300000|2025-01-17 10:05:00|7710.5|7709.5|7719.7|7718.7|7723.2|7722.2|7709.2|7708.2|650
1737108600000|2025-01-17 10:10:00|7719.5|7718.5|7721.5|7720.5|7724.2|7723.2|7719.2|7718.2|422
1737108900000|2025-01-17 10:15:00|7721.2|7720.2|7720.7|7719.7|7723|7722|7719.2|7718.2|151
1737109200000|2025-01-17 10:20:00|7721|7720|7719.5|7718.5|7721.7|7720.7|7716.2|7715.2|396
1737109500000|2025-01-17 10:25:00|7719.7|7718.7|7719.7|7718.7|7722|7721|7716|7715|613
1737109800000|2025-01-17 10:30:00|7719.5|7718.5|7710.2|7709.2|7720|7719|7709.2|7708.2|455
1737110100000|2025-01-17 10:35:00|7710.5|7709.5|7706.2|7705.2|7711.2|7710.2|7705.5|7704.5|210
1737110400000|2025-01-17 10:40:00|7706.5|7705.5|7706|7705|7707.2|7706.2|7703.7|7702.7|143
1737110700000|2025-01-17 10:45:00|7705.7|7704.7|7717.2|7716.2|7717.2|7716.2|7705.7|7704.7|296
1737111000000|2025-01-17 10:50:00|7716.5|7715.5|7706.2|7705.2|7716.5|7715.5|7694.2|7693.2|1036
1737111300000|2025-01-17 10:55:00|7705.5|7704.5|7709.7|7708.7|7710.7|7709.7|7703|7702|532
1737111600000|2025-01-17 11:00:00|7711.2|7710.2|7712.7|7711.7|7715.5|7714.5|7710.2|7709.2|578
1737111900000|2025-01-17 11:05:00|7713|7712|7714.7|7713.7|7718|7717|7711.7|7710.7|268
1737112200000|2025-01-17 11:10:00|7714.5|7713.5|7713.7|7712.7|7714.5|7713.5|7709.5|7708.5|332
1737112500000|2025-01-17 11:15:00|7713.5|7712.5|7714.7|7713.7|7717.2|7716.2|7711.2|7710.2|156
1737112800000|2025-01-17 11:20:00|7715|7714|7711.7|7710.7|7715.5|7714.5|7710.2|7709.2|333
1737113100000|2025-01-17 11:25:00|7711.5|7710.5|7713|7712|7714.5|7713.5|7709|7708|189
1737113400000|2025-01-17 11:30:00|7712.7|7711.7|7715.7|7714.7|7716.2|7715.2|7712.7|7711.7|139
1737113700000|2025-01-17 11:35:00|7715.2|7714.2|7721.5|7720.5|7722|7721|7715.2|7714.2|212
1737114000000|2025-01-17 11:40:00|7721.7|7720.7|7722|7721|7722.5|7721.5|7720.2|7719.2|140
1737114300000|2025-01-17 11:45:00|7721.7|7720.7|7722.7|7721.7|7723.5|7722.5|7721|7720|140
1737114600000|2025-01-17 11:50:00|7722.5|7721.5|7724.2|7723.2|7724.5|7723.5|7721|7720|263
1737114900000|2025-01-17 11:55:00|7724|7723|7721.5|7720.5|7724.2|7723.2|7720.5|7719.5|340
1737115200000|2025-01-17 12:00:00|7721.2|7720.2|7715.2|7714.2|7723.5|7722.5|7714.7|7713.7|338
1737115500000|2025-01-17 12:05:00|7715|7714|7717.7|7716.7|7719.7|7718.7|7714.2|7713.2|135
1737115800000|2025-01-17 12:10:00|7718|7717|7714.7|7713.7|7718.2|7717.2|7713.7|7712.7|104
1737116100000|2025-01-17 12:15:00|7714.5|7713.5|7716.5|7715.5|7717|7716|7713.7|7712.7|144
1737116400000|2025-01-17 12:20:00|7716.2|7715.2|7714.2|7713.2|7719.7|7718.7|7714|7713|237
1737116700000|2025-01-17 12:25:00|7714|7713|7717.2|7716.2|7719.2|7718.2|7713.2|7712.2|153
1737117000000|2025-01-17 12:30:00|7717|7716|7713.5|7712.5|7717.2|7716.2|7712.7|7711.7|192
1737117300000|2025-01-17 12:35:00|7713.2|7712.2|7711.5|7710.5|7716.5|7715.5|7711.5|7710.5|322
1737117600000|2025-01-17 12:40:00|7711.2|7710.2|7715.2|7714.2|7715.5|7714.5|7708|7707|200
1737117900000|2025-01-17 12:45:00|7715.5|7714.5|7712.7|7711.7|7716.2|7715.2|7712.5|7711.5|90
1737118200000|2025-01-17 12:50:00|7713|7712|7717.7|7716.7|7719|7718|7712.7|7711.7|3095
1737118500000|2025-01-17 12:55:00|7718|7717|7716.5|7715.5|7718.2|7717.2|7715.7|7714.7|186
1737118800000|2025-01-17 13:00:00|7716.2|7715.2|7713.7|7712.7|7717|7716|7711.2|7710.2|176
1737119100000|2025-01-17 13:05:00|7713.5|7712.5|7715.7|7714.7|7715.7|7714.7|7713.5|7712.5|166
1737119400000|2025-01-17 13:10:00|7716|7715|7720.7|7719.7|7721.2|7720.2|7715.7|7714.7|373
1737119700000|2025-01-17 13:15:00|7721|7720|7719.5|7718.5|7721.2|7720.2|7718.2|7717.2|173
1737120000000|2025-01-17 13:20:00|7719.2|7718.2|7721.5|7720.5|7723.5|7722.5|7719|7718|262
1737120300000|2025-01-17 13:25:00|7721.7|7720.7|7721.2|7720.2|7723.5|7722.5|7720.5|7719.5|105
1737120600000|2025-01-17 13:30:00|7721.5|7720.5|7723.7|7722.7|7731.5|7730.5|7719.7|7718.7|526
1737120900000|2025-01-17 13:35:00|7724|7723|7715.7|7714.7|7724.5|7723.5|7713.5|7712.5|231
1737121200000|2025-01-17 13:40:00|7716|7715|7721.2|7720.2|7721.7|7720.7|7715|7714|144
1737121500000|2025-01-17 13:45:00|7721.5|7720.5|7716.5|7715.5|7722|7721|7716|7715|158
1737121800000|2025-01-17 13:50:00|7716.7|7715.7|7714.7|7713.7|7720.5|7719.5|7714.5|7713.5|215
1737122100000|2025-01-17 13:55:00|7714.5|7713.5|7717.7|7716.7|7718|7717|7713.5|7712.5|220
1737122400000|2025-01-17 14:00:00|7718|7717|7711.2|7710.2|7718|7717|7710.7|7709.7|311
1737122700000|2025-01-17 14:05:00|7711|7710|7713.5|7712.5|7713.5|7712.5|7708.2|7707.2|202
1737123000000|2025-01-17 14:10:00|7713.2|7712.2|7716.2|7715.2|7719.5|7718.5|7713|7712|356
1737123300000|2025-01-17 14:15:00|7716.5|7715.5|7725|7724|7725.5|7724.5|7716.2|7715.2|374
1737123600000|2025-01-17 14:20:00|7723.7|7722.7|7725.5|7724.5|7725.5|7724.5|7719|7718|340
1737123900000|2025-01-17 14:25:00|7725.7|7724.7|7727.5|7726.5|7733|7732|7721|7720|1301
1737124200000|2025-01-17 14:30:00|7727.7|7726.7|7717.7|7716.7|7728.2|7727.2|7716.5|7715.5|860
1737124500000|2025-01-17 14:35:00|7718|7717|7721.2|7720.2|7724|7723|7717.7|7716.7|412
1737124800000|2025-01-17 14:40:00|7721.5|7720.5|7722.2|7721.2|7722.7|7721.7|7718.5|7717.5|604
1737125100000|2025-01-17 14:45:00|7722.5|7721.5|7731.7|7730.7|7734|7733|7722.5|7721.5|492
1737125400000|2025-01-17 14:50:00|7731.5|7730.5|7729.2|7728.2|7732.7|7731.7|7727|7726|353
1737125700000|2025-01-17 14:55:00|7729.5|7728.5|7731.5|7730.5|7735|7734|7728.5|7727.5|610
1737126000000|2025-01-17 15:00:00|7731.2|7730.2|7729|7728|7734.7|7733.7|7725|7724|557
1737126300000|2025-01-17 15:05:00|7729.2|7728.2|7728.5|7727.5|7733.5|7732.5|7727.2|7726.2|481
1737126600000|2025-01-17 15:10:00|7728.7|7727.7|7724|7723|7731.2|7730.2|7723.7|7722.7|439
1737126900000|2025-01-17 15:15:00|7723.5|7722.5|7717.7|7716.7|7724.7|7723.7|7717.2|7716.2|299
1737127200000|2025-01-17 15:20:00|7718|7717|7717.7|7716.7|7719.2|7718.2|7716.5|7715.5|250
1737127500000|2025-01-17 15:25:00|7717.5|7716.5|7715.7|7714.7|7719.7|7718.7|7715|7714|322
1737127800000|2025-01-17 15:30:00|7715.5|7714.5|7716.2|7715.2|7718|7717|7712.2|7711.2|276
1737128100000|2025-01-17 15:35:00|7716|7715|7715.5|7714.5|7716.2|7715.2|7711.5|7710.5|267
1737128400000|2025-01-17 15:40:00|7715.2|7714.2|7714.7|7713.7|7717|7716|7712.5|7711.5|238
1737128700000|2025-01-17 15:45:00|7714.5|7713.5|7712|7711|7718.5|7717.5|7711|7710|192
1737129000000|2025-01-17 15:50:00|7712.2|7711.2|7714.5|7713.5|7716|7715|7711.5|7710.5|217
1737129300000|2025-01-17 15:55:00|7714.2|7713.2|7713.2|7712.2|7715.5|7714.5|7713.2|7712.2|242
1737129600000|2025-01-17 16:00:00|7713.5|7712.5|7714|7713|7716.2|7715.2|7710.7|7709.7|324
1737129900000|2025-01-17 16:05:00|7714.2|7713.2|7716.2|7715.2|7718|7717|7713|7712|360
1737130200000|2025-01-17 16:10:00|7716|7715|7714|7713|7717.2|7716.2|7713.7|7712.7|388
1737130500000|2025-01-17 16:15:00|7714.2|7713.2|7714.2|7713.2|7715.5|7714.5|7713|7712|534
1737130800000|2025-01-17 16:20:00|7714.5|7713.5|7719|7718|7719|7718|7714.2|7713.2|1623
1737131100000|2025-01-17 16:25:00|7718.5|7717.5|7716.2|7715.2|7719.5|7718.5|7715.5|7714.5|1082
1737131400000|2025-01-17 16:30:00|7716.7|7714.7|7712.7|7710.7|7717|7715|7712.5|7710.5|1874
1737131700000|2025-01-17 16:35:00|7713.5|7711.5|7717|7715|7717.5|7715.5|7712.5|7710.5|1280
1737132000000|2025-01-17 16:40:00|7716.5|7714.5|7715.7|7713.7|7717.5|7715.5|7714.2|7712.2|395
1737132300000|2025-01-17 16:45:00|7716|7714|7715.2|7713.2|7717.2|7715.2|7713.5|7711.5|99
1737132600000|2025-01-17 16:50:00|7715.5|7713.5|7714.7|7712.7|7716.5|7714.5|7714|7712|55
1737132900000|2025-01-17 16:55:00|7714.5|7712.5|7716.7|7714.7|7718.5|7716.5|7713.2|7711.2|46
1737133200000|2025-01-17 17:00:00|7716.5|7714.5|7712|7710|7716.5|7714.5|7711.7|7709.7|83
1737133500000|2025-01-17 17:05:00|7712.2|7710.2|7712.2|7710.2|7714|7712|7710.7|7708.7|70
1737133800000|2025-01-17 17:10:00|7712.5|7710.5|7714.2|7712.2|7714.5|7712.5|7711.5|7709.5|62
1737134100000|2025-01-17 17:15:00|7714|7712|7715.7|7713.7|7716.2|7714.2|7713.2|7711.2|42
1737134400000|2025-01-17 17:20:00|7716|7714|7717.5|7715.5|7718.5|7716.5|7715.7|7713.7|33
1737134700000|2025-01-17 17:25:00|7717.7|7715.7|7718.2|7716.2|7718.7|7716.7|7716.2|7714.2|85
1737135000000|2025-01-17 17:30:00|7718.5|7716.5|7718|7716|7719|7717|7717.5|7715.5|30
1737135300000|2025-01-17 17:35:00|7717.7|7715.7|7718.7|7716.7|7718.7|7716.7|7716.7|7714.7|14
1737135600000|2025-01-17 17:40:00|7718.5|7716.5|7719|7717|7719|7717|7717|7715|50
1737135900000|2025-01-17 17:45:00|7718.7|7716.7|7718.2|7716.2|7719|7717|7717.7|7715.7|88
1737136200000|2025-01-17 17:50:00|7718.5|7716.5|7717.7|7715.7|7720|7718|7717.7|7715.7|95
1737136500000|2025-01-17 17:55:00|7717.5|7715.5|7716.2|7714.2|7717.7|7715.7|7714.7|7712.7|30
1737136800000|2025-01-17 18:00:00|7716|7714|7714|7712|7716.5|7714.5|7713|7711|64
1737137100000|2025-01-17 18:05:00|7713.7|7711.7|7715|7713|7715.7|7713.7|7713|7711|55
1737137400000|2025-01-17 18:10:00|7715.2|7713.2|7715.2|7713.2|7717.5|7715.5|7714.7|7712.7|60
1737137700000|2025-01-17 18:15:00|7715|7713|7713.7|7711.7|7715.5|7713.5|7713.5|7711.5|38
1737138000000|2025-01-17 18:20:00|7714|7712|7714.7|7712.7|7715.5|7713.5|7713.2|7711.2|25
1737138300000|2025-01-17 18:25:00|7715|7713|7712|7710|7715.2|7713.2|7711|7709|63
1737138600000|2025-01-17 18:30:00|7712.2|7710.2|7709.5|7707.5|7713|7711|7709|7707|47
1737138900000|2025-01-17 18:35:00|7709.2|7707.2|7712.7|7710.7|7713.2|7711.2|7709.2|7707.2|34
1737139200000|2025-01-17 18:40:00|7713|7711|7711.5|7709.5|7713|7711|7711|7709|12
1737139500000|2025-01-17 18:45:00|7712|7710|7713|7711|7714.5|7712.5|7711.7|7709.7|37
1737139800000|2025-01-17 18:50:00|7712.7|7710.7|7711.5|7709.5|7712.7|7710.7|7710.5|7708.5|27
1737140100000|2025-01-17 18:55:00|7711.2|7709.2|7712|7710|7712|7710|7708|7706|41
1737140400000|2025-01-17 19:00:00|7712.7|7710.7|7712.7|7710.7|7713.7|7711.7|7711.7|7709.7|54
1737140700000|2025-01-17 19:05:00|7713|7711|7713.2|7711.2|7713.2|7711.2|7711|7709|9
1737141000000|2025-01-17 19:10:00|7713|7711|7713.2|7711.2|7713.2|7711.2|7711.5|7709.5|13
1737141300000|2025-01-17 19:15:00|7713.5|7711.5|7711.7|7709.7|7713.7|7711.7|7711.5|7709.5|15
1737141600000|2025-01-17 19:20:00|7712|7710|7715.2|7713.2|7715.2|7713.2|7711.7|7709.7|14
1737141900000|2025-01-17 19:25:00|7715|7713|7714.2|7712.2|7715.2|7713.2|7713.7|7711.7|11
1737142200000|2025-01-17 19:30:00|7714.5|7712.5|7715.2|7713.2|7715.5|7713.5|7713.2|7711.2|3
1737142500000|2025-01-17 19:35:00|7715.5|7713.5|7716.5|7714.5|7717.7|7715.7|7715.5|7713.5|21
1737142800000|2025-01-17 19:40:00|7716.7|7714.7|7716.7|7714.7|7717.5|7715.5|7715.7|7713.7|4
1737143100000|2025-01-17 19:45:00|7716.5|7714.5|7716.2|7714.2|7717|7715|7716|7714|9
1737143400000|2025-01-17 19:50:00|7716|7714|7715|7713|7717.2|7715.2|7714.5|7712.5|18
1737143700000|2025-01-17 19:55:00|7714.7|7712.7|7714.7|7712.7|7715.7|7713.7|7714|7712|8
1737144000000|2025-01-17 20:00:00|7714.5|7712.5|7711.7|7709.7|7714.5|7712.5|7710.5|7708.5|20
1737144300000|2025-01-17 20:05:00|7712|7710|7715.2|7713.2|7715.2|7713.2|7711.5|7709.5|33
1737144600000|2025-01-17 20:10:00|7715.5|7713.5|7716.7|7714.7|7717.5|7715.5|7715.5|7713.5|34
1737144900000|2025-01-17 20:15:00|7717|7715|7717.7|7715.7|7717.7|7715.7|7716.2|7714.2|20
1737145200000|2025-01-17 20:20:00|7717.5|7715.5|7719.2|7717.2|7719.2|7717.2|7717|7715|34
1737145500000|2025-01-17 20:25:00|7719.5|7717.5|7718|7716|7719.5|7717.5|7717.2|7715.2|34
1737145800000|2025-01-17 20:30:00|7718.2|7716.2|7721.2|7719.2|7721.5|7719.5|7718|7716|53
1737146100000|2025-01-17 20:35:00|7721.5|7719.5|7724.7|7722.7|7725|7723|7721|7719|72
1737146400000|2025-01-17 20:40:00|7725|7723|7723.2|7721.2|7725|7723|7720.7|7718.7|58
1737146700000|2025-01-17 20:45:00|7723|7721|7724.2|7722.2|7726.2|7724.2|7722.7|7720.7|59
1737147000000|2025-01-17 20:50:00|7724|7722|7724.5|7722.5|7726|7724|7721.5|7719.5|72
1737147300000|2025-01-17 20:55:00|7723.7|7721.7|7721.2|7719.2|7723.7|7721.7|7718.7|7716.7|173
1737147600000|2025-01-17 21:00:00|7723.9|7719.9|7719.6|7715.6|7724|7720|7719|7715|0
1737147900000|2025-01-17 21:05:00|7719.3|7715.3|7722.4|7718.4|7722.4|7718.4|7719|7715|0
1737148200000|2025-01-17 21:10:00|7722.1|7718.1|7720.3|7716.3|7722.1|7718.1|7719.3|7715.3|0
1737148500000|2025-01-17 21:15:00|7720.1|7716.1|7719.9|7715.9|7721.1|7717.1|7719|7715|0
1737148800000|2025-01-17 21:20:00|7720.1|7716.1|7720.8|7716.8|7721.1|7717.1|7719.9|7715.9|0
1737149100000|2025-01-17 21:25:00|7721.1|7717.1|7721.1|7717.1|7721.4|7717.4|7720.3|7716.3|0
1737149400000|2025-01-17 21:30:00|7720.8|7716.8|7721.1|7717.1|7721.4|7717.4|7720.6|7716.6|0
1737149700000|2025-01-17 21:35:00|7720.8|7716.8|7720.1|7716.1|7721.1|7717.1|7719.9|7715.9|0
1737150000000|2025-01-17 21:40:00|7720.3|7716.3|7721.7|7717.7|7721.9|7717.9|7720.3|7716.3|0
1737150300000|2025-01-17 21:45:00|7721.4|7717.4|7721.9|7717.9|7721.9|7717.9|7720.8|7716.8|0
1737150600000|2025-01-17 21:50:00|7721.8|7717.8|7722.1|7718.1|7722.1|7718.1|7721.4|7717.4|0
1737150900000|2025-01-17 21:55:00|7722|7718|7722.4|7718.4|7723|7719|7720.6|7716.6|0
1737151200000|2025-01-17 22:00:00|7722.3|7718.3|7722.3|7718.3|7722.3|7718.3|7722.3|7718.3|0
1737327600000|2025-01-19 23:00:00|7729.5|7725.5|7723|7719|7729.6|7725.6|7722.2|7718.2|0
1737327900000|2025-01-19 23:05:00|7722.7|7718.7|7717.7|7713.7|7722.7|7718.7|7715.5|7711.5|0
1737328200000|2025-01-19 23:10:00|7717.6|7713.6|7716.2|7712.2|7717.6|7713.6|7713.2|7709.2|0
1737328500000|2025-01-19 23:15:00|7716.1|7712.1|7716.8|7712.8|7717.9|7713.9|7715.2|7711.2|0
1737328800000|2025-01-19 23:20:00|7716.9|7712.9|7717.3|7713.3|7719|7715|7716.1|7712.1|0
1737329100000|2025-01-19 23:25:00|7717|7713|7716.3|7712.3|7717.1|7713.1|7715|7711|0
1737329400000|2025-01-19 23:30:00|7716|7712|7713.1|7709.1|7716.3|7712.3|7713.1|7709.1|0
1737329700000|2025-01-19 23:35:00|7713|7709|7713|7709|7714.5|7710.5|7712.2|7708.2|0
1737330000000|2025-01-19 23:40:00|7712.7|7708.7|7715.8|7711.8|7716|7712|7712.7|7708.7|0
1737330300000|2025-01-19 23:45:00|7715.7|7711.7|7714.2|7710.2|7716|7712|7712.7|7708.7|0
1737330600000|2025-01-19 23:50:00|7714.3|7710.3|7715.7|7711.7|7716|7712|7714.2|7710.2|0
1737330900000|2025-01-19 23:55:00|7715.5|7711.5|7715.5|7711.5|7715.5|7711.5|7713|7709|0
1737331200000|2025-01-20 00:00:00|7715.6|7711.6|7717.2|7713.2|7717.3|7713.3|7715.6|7711.6|0
1737331500000|2025-01-20 00:05:00|7717|7713|7715.5|7711.5|7717.3|7713.3|7715.2|7711.2|0
1737331800000|2025-01-20 00:10:00|7715.4|7711.4|7719.8|7715.8|7721.5|7717.5|7714.8|7710.8|0
1737332100000|2025-01-20 00:15:00|7719.9|7715.9|7715.1|7712.1|7720|7716.5|7712.9|7709.9|0
1737332400000|2025-01-20 00:20:00|7714.3|7711.3|7714.3|7711.3|7715.1|7712.1|7713.6|7710.6|0
1737332700000|2025-01-20 00:25:00|7715.1|7712.1|7716.5|7713.5|7718|7715|7715.1|7712.1|0
1737333000000|2025-01-20 00:30:00|7715.8|7712.8|7718|7715|7718|7715|7715.1|7712.1|0
1737333300000|2025-01-20 00:35:00|7719.5|7716.5|7719.4|7716.4|7720.2|7717.2|7719.4|7716.4|0
1737333600000|2025-01-20 00:40:00|7719.5|7716.5|7717.2|7714.2|7720.2|7717.2|7716.5|7713.5|0
1737333900000|2025-01-20 00:45:00|7716.5|7713.5|7718.7|7715.7|7718.7|7715.7|7715.8|7712.8|0
1737334200000|2025-01-20 00:50:00|7717.9|7714.9|7722.4|7719.4|7722.4|7719.4|7717.9|7714.9|0
1737334500000|2025-01-20 00:55:00|7721.6|7718.6|7723.9|7720.9|7723.9|7720.9|7721.6|7718.6|0
1737334800000|2025-01-20 01:00:00|7722.4|7719.4|7722.6|7719.6|7724|7721|7721|7718|0
1737335100000|2025-01-20 01:05:00|7723.3|7720.3|7727.6|7724.6|7727.7|7724.7|7722.6|7719.6|0
1737335400000|2025-01-20 01:10:00|7726.9|7723.9|7727|7724|7728.4|7725.4|7725.4|7722.4|0
1737335700000|2025-01-20 01:15:00|7726.1|7723.1|7724.5|7721.5|7726.8|7723.8|7723.8|7720.8|0
1737336000000|2025-01-20 01:20:00|7724.6|7721.6|7725.3|7722.3|7725.3|7722.3|7723.8|7720.8|0
1737336300000|2025-01-20 01:25:00|7724.6|7721.6|7723.8|7720.8|7725.3|7722.3|7722.4|7719.4|0
1737336600000|2025-01-20 01:30:00|7722.3|7719.3|7723.9|7720.9|7723.9|7720.9|7722.3|7719.3|0
1737336900000|2025-01-20 01:35:00|7725.3|7722.3|7726.8|7723.8|7726.8|7723.8|7723.9|7720.9|0
1737337200000|2025-01-20 01:40:00|7726.1|7723.1|7724.6|7721.6|7726.1|7723.1|7723.9|7720.9|0
1737337500000|2025-01-20 01:45:00|7725.4|7722.4|7726.9|7723.9|7728.3|7725.3|7725.4|7722.4|0
1737337800000|2025-01-20 01:50:00|7726.8|7723.8|7725.4|7722.4|7726.9|7723.9|7725.4|7722.4|0
1737338100000|2025-01-20 01:55:00|7724.6|7721.6|7725.4|7722.4|7726.8|7723.8|7724.6|7721.6|0
1737338400000|2025-01-20 02:00:00|7725.3|7722.3|7723.9|7720.9|7726.1|7723.1|7723.9|7720.9|0
1737338700000|2025-01-20 02:05:00|7723.1|7720.1|7723.9|7720.9|7723.9|7720.9|7722.4|7719.4|0
1737339000000|2025-01-20 02:10:00|7723.1|7720.1|7723.2|7720.2|7723.9|7720.9|7722.4|7719.4|0
1737339300000|2025-01-20 02:15:00|7722.4|7719.4|7723.9|7720.9|7723.9|7720.9|7722.4|7719.4|0
1737339600000|2025-01-20 02:20:00|7723.2|7720.2|7723.9|7720.9|7723.9|7720.9|7722.4|7719.4|0
1737339900000|2025-01-20 02:25:00|7724.6|7721.6|7725.3|7722.3|7725.4|7722.4|7723.9|7720.9|0
1737340200000|2025-01-20 02:30:00|7725.4|7722.4|7726.8|7723.8|7726.8|7723.8|7725.3|7722.3|0
1737340500000|2025-01-20 02:35:00|7728.3|7725.3|7728.3|7725.3|7728.3|7725.3|7727.5|7724.5|0
1737340800000|2025-01-20 02:40:00|7728.2|7725.2|7729.7|7726.7|7729.7|7726.7|7727.5|7724.5|0
1737341100000|2025-01-20 02:45:00|7729|7726|7726.8|7723.8|7729.7|7726.7|7726.8|7723.8|0
1737341400000|2025-01-20 02:50:00|7726.7|7723.7|7725.3|7722.3|7726.8|7723.8|7723.8|7720.8|0
1737341700000|2025-01-20 02:55:00|7726|7723|7726.8|7723.8|7726.8|7723.8|7725.3|7722.3|0
1737342000000|2025-01-20 03:00:00|7726.1|7723.1|7725.3|7722.3|7726.8|7723.8|7725.3|7722.3|0
1737342300000|2025-01-20 03:05:00|7726.8|7723.8|7726.8|7723.8|7726.8|7723.8|7726.8|7723.8|0
1737342600000|2025-01-20 03:10:00|7726.1|7723.1|7726.8|7723.8|7726.8|7723.8|7725.3|7722.3|0
1737342900000|2025-01-20 03:15:00|7728.3|7725.3|7729.8|7726.8|7729.8|7726.8|7727.6|7724.6|0
1737343200000|2025-01-20 03:20:00|7731.3|7728.3|7729.8|7726.8|7731.3|7728.3|7729.8|7726.8|0
1737343500000|2025-01-20 03:25:00|7729.7|7726.7|7728.3|7725.3|7729.7|7726.7|7727.5|7724.5|0
1737343800000|2025-01-20 03:30:00|7726.8|7723.8|7728.3|7725.3|7729.8|7726.8|7726.8|7723.8|0
1737344100000|2025-01-20 03:35:00|7726.9|7723.9|7724.6|7721.6|7726.9|7723.9|7723.9|7720.9|0
1737344400000|2025-01-20 03:40:00|7725.4|7722.4|7726.8|7723.8|7726.9|7723.9|7724.6|7721.6|0
1737344700000|2025-01-20 03:45:00|7726.9|7723.9|7725.4|7722.4|7726.9|7723.9|7725.4|7722.4|0
1737345000000|2025-01-20 03:50:00|7726.8|7723.8|7726.8|7723.8|7728.3|7725.3|7726.1|7723.1|0
1737345300000|2025-01-20 03:55:00|7728.3|7725.3|7732.7|7729.7|7732.7|7729.7|7728.3|7725.3|0
1737345600000|2025-01-20 04:00:00|7733.4|7730.4|7734.9|7731.9|7735.6|7732.6|7732.7|7729.7|0
1737345900000|2025-01-20 04:05:00|7733.5|7730.5|7734.2|7731.2|7735.6|7732.6|7733.4|7730.4|0
1737346200000|2025-01-20 04:10:00|7732.7|7729.7|7732.7|7729.7|7732.7|7729.7|7732.7|7729.7|0
1737346500000|2025-01-20 04:15:00|7734.2|7731.2|7732.7|7729.7|7734.2|7731.2|7732.7|7729.7|0
1737346800000|2025-01-20 04:20:00|7732|7729|7732.7|7729.7|7732.7|7729.7|7731.2|7728.2|0
1737347100000|2025-01-20 04:25:00|7732|7729|7731.2|7728.2|7732|7729|7731.2|7728.2|0
1737347400000|2025-01-20 04:30:00|7730.5|7727.5|7729.8|7726.8|7730.5|7727.5|7729.8|7726.8|0
1737347700000|2025-01-20 04:35:00|7730.5|7727.5|7729.8|7726.8|7730.5|7727.5|7729.8|7726.8|0
1737348000000|2025-01-20 04:40:00|7730.5|7727.5|7729.8|7726.8|7730.5|7727.5|7729.8|7726.8|0
1737348300000|2025-01-20 04:45:00|7730.5|7727.5|7730.5|7727.5|7730.5|7727.5|7730.5|7727.5|0
1737348600000|2025-01-20 04:50:00|7729.8|7726.8|7731.3|7728.3|7731.3|7728.3|7729.8|7726.8|0
1737349500000|2025-01-20 05:05:00|7732.8|7729.8|7732.7|7729.7|7732.8|7729.8|7732|7729|0
1737349800000|2025-01-20 05:10:00|7732.8|7729.8|7732.8|7729.8|7732.8|7729.8|7732.8|7729.8|0
1737350100000|2025-01-20 05:15:00|7732.7|7729.7|7732.8|7729.8|7732.8|7729.8|7732|7729|0
1737350400000|2025-01-20 05:20:00|7734.2|7731.2|7734.2|7731.2|7734.2|7731.2|7734.2|7731.2|0
1737351300000|2025-01-20 05:35:00|7734.9|7731.9|7733.5|7730.5|7735.7|7732.7|7733.5|7730.5|0
1737351600000|2025-01-20 05:40:00|7734.2|7731.2|7734.2|7731.2|7734.2|7731.2|7733.5|7730.5|0
1737351900000|2025-01-20 05:45:00|7732.7|7729.7|7732.7|7729.7|7732.7|7729.7|7732.7|7729.7|0
1737352200000|2025-01-20 05:50:00|7732.8|7729.8|7732.7|7729.7|7732.8|7729.8|7732.7|7729.7|0
1737352500000|2025-01-20 05:55:00|7732.8|7729.8|7735.7|7732.7|7735.7|7732.7|7732.7|7729.7|0
1737352800000|2025-01-20 06:00:00|7734.9|7731.9|7732.7|7729.7|7735.7|7732.7|7732.7|7729.7|0
1737353100000|2025-01-20 06:05:00|7732|7729|7730.6|7727.6|7732.8|7729.8|7729.8|7726.8|0
1737353400000|2025-01-20 06:10:00|7729.8|7726.8|7728.4|7725.4|7729.9|7726.9|7728.4|7725.4|0
1737353700000|2025-01-20 06:15:00|7727|7724|7731.3|7728.3|7731.3|7728.3|7726.9|7723.9|0
1737354000000|2025-01-20 06:20:00|7729.9|7726.9|7731.3|7728.3|7731.3|7728.3|7729.9|7726.9|0
1737354300000|2025-01-20 06:25:00|7730.6|7727.6|7729.9|7726.9|7731.3|7728.3|7728.4|7725.4|0
1737354600000|2025-01-20 06:30:00|7731.4|7728.4|7731.4|7728.4|7732.8|7729.8|7731.3|7728.3|0
1737354900000|2025-01-20 06:35:00|7731.3|7728.3|7727|7724|7731.3|7728.3|7727|7724|0
1737355200000|2025-01-20 06:40:00|7725.5|7722.5|7725.6|7722.6|7726.3|7723.3|7724.1|7721.1|0
1737355500000|2025-01-20 06:45:00|7726.3|7723.3|7726.3|7723.3|7728.5|7725.5|7725.6|7722.6|0
1737355800000|2025-01-20 06:50:00|7725.6|7722.6|7727.1|7724.1|7727.1|7724.1|7725.6|7722.6|0
1737356100000|2025-01-20 06:55:00|7727.8|7724.8|7727.8|7724.8|7731.5|7728.5|7727|7724|0
1737356400000|2025-01-20 07:00:00|7728.5|7725.5|7722.5|7720.5|7732.5|7730.5|7722.2|7720.2|316
1737356700000|2025-01-20 07:05:00|7723|7721|7723.2|7721.2|7723.7|7721.7|7720.5|7718.5|83
1737357000000|2025-01-20 07:10:00|7723.5|7721.5|7722.7|7720.7|7725.7|7723.7|7720.5|7718.5|53
1737357300000|2025-01-20 07:15:00|7722.5|7720.5|7723.7|7721.7|7725|7723|7722.2|7720.2|33
1737357600000|2025-01-20 07:20:00|7724|7722|7724|7722|7727|7725|7723|7721|32
1737357900000|2025-01-20 07:25:00|7723.7|7721.7|7723|7721|7726.5|7724.5|7722.2|7720.2|59
1737358200000|2025-01-20 07:30:00|7723.2|7721.2|7726.2|7724.2|7727|7725|7723.2|7721.2|20
1737358500000|2025-01-20 07:35:00|7726|7724|7729|7727|7730.5|7728.5|7725.7|7723.7|38
1737358800000|2025-01-20 07:40:00|7729.2|7727.2|7729.7|7727.7|7730.2|7728.2|7727.2|7725.2|33
1737359100000|2025-01-20 07:45:00|7729.2|7727.2|7729.2|7727.2|7731.7|7729.7|7727|7725|29
1737359400000|2025-01-20 07:50:00|7729.5|7727.5|7729.5|7727.5|7735.5|7733.5|7729.5|7727.5|50
1737359700000|2025-01-20 07:55:00|7729.7|7727.7|7721.2|7719.2|7730.5|7728.5|7721.2|7719.2|184
1737360000000|2025-01-20 08:00:00|7720.7|7719.7|7730.5|7729.5|7731.2|7730.2|7718.7|7717.7|639
1737360300000|2025-01-20 08:05:00|7730|7729|7736.7|7735.7|7739|7738|7729|7728|320
1737360600000|2025-01-20 08:10:00|7736.5|7735.5|7739.2|7738.2|7742.2|7741.2|7733|7732|263
1737360900000|2025-01-20 08:15:00|7739.5|7738.5|7730.5|7729.5|7740.2|7739.2|7727.5|7726.5|432
1737361200000|2025-01-20 08:20:00|7730.2|7729.2|7730|7729|7733.5|7732.5|7726|7725|165
1737361500000|2025-01-20 08:25:00|7729.2|7728.2|7724|7723|7732.5|7731.5|7721.2|7720.2|174
1737361800000|2025-01-20 08:30:00|7724.7|7723.7|7726.7|7725.7|7728.7|7727.7|7723.7|7722.7|194
1737362100000|2025-01-20 08:35:00|7726.5|7725.5|7729.7|7728.7|7730|7729|7724.5|7723.5|105
1737362400000|2025-01-20 08:40:00|7729.5|7728.5|7724.2|7723.2|7730.7|7729.7|7722.5|7721.5|625
1737362700000|2025-01-20 08:45:00|7724.5|7723.5|7728.5|7727.5|7731.2|7730.2|7723.2|7722.2|135
1737363000000|2025-01-20 08:50:00|7728.2|7727.2|7731.2|7730.2|7732|7731|7726|7725|256
1737363300000|2025-01-20 08:55:00|7731.5|7730.5|7730.2|7729.2|7732.7|7731.7|7729.2|7728.2|164
1737363600000|2025-01-20 09:00:00|7730.7|7729.7|7726.7|7725.7|7730.7|7729.7|7724|7723|126
1737363900000|2025-01-20 09:05:00|7727|7726|7737.7|7736.7|7739.7|7738.7|7726.7|7725.7|644
1737364200000|2025-01-20 09:10:00|7738|7737|7739.2|7738.2|7741.5|7740.5|7737.5|7736.5|132
1737364500000|2025-01-20 09:15:00|7739|7738|7740.2|7739.2|7741.5|7740.5|7736|7735|212
1737364800000|2025-01-20 09:20:00|7740.5|7739.5|7737.7|7736.7|7741.2|7740.2|7736.2|7735.2|175
1737365100000|2025-01-20 09:25:00|7738|7737|7735.7|7734.7|7738.2|7737.2|7735.2|7734.2|209
1737365400000|2025-01-20 09:30:00|7736|7735|7730.2|7729.2|7737|7736|7730|7729|193
1737365700000|2025-01-20 09:35:00|7730|7729|7729.7|7728.7|7731.2|7730.2|7729.5|7728.5|132
1737366000000|2025-01-20 09:40:00|7729.5|7728.5|7730.7|7729.7|7731.7|7730.7|7727.7|7726.7|104
1737366300000|2025-01-20 09:45:00|7730.5|7729.5|7728.2|7727.2|7732|7731|7728|7727|142
1737366600000|2025-01-20 09:50:00|7728|7727|7727.7|7726.7|7729.5|7728.5|7726.7|7725.7|127
1737366900000|2025-01-20 09:55:00|7728|7727|7724.7|7723.7|7729.7|7728.7|7724|7723|169
1737367200000|2025-01-20 10:00:00|7724.5|7723.5|7724.2|7723.2|7727.2|7726.2|7723|7722|209
1737367500000|2025-01-20 10:05:00|7724.5|7723.5|7719.2|7718.2|7725.7|7724.7|7717.2|7716.2|116
1737367800000|2025-01-20 10:10:00|7719.5|7718.5|7720.2|7719.2|7721.2|7720.2|7717.5|7716.5|99
1737368100000|2025-01-20 10:15:00|7720.5|7719.5|7721.2|7720.2|7725|7724|7717|7716|360
1737368400000|2025-01-20 10:20:00|7721.5|7720.5|7727|7726|7729.2|7728.2|7721.2|7720.2|283
1737368700000|2025-01-20 10:25:00|7726.7|7725.7|7721.5|7720.5|7727|7726|7719.7|7718.7|230
1737369000000|2025-01-20 10:30:00|7721.7|7720.7|7721.2|7720.2|7723.7|7722.7|7719.5|7718.5|92
1737369300000|2025-01-20 10:35:00|7721.5|7720.5|7720.7|7719.7|7721.7|7720.7|7718.5|7717.5|91
1737369600000|2025-01-20 10:40:00|7720.5|7719.5|7723.2|7722.2|7724.5|7723.5|7718.5|7717.5|147
1737369900000|2025-01-20 10:45:00|7723.5|7722.5|7723.7|7722.7|7724.5|7723.5|7721.7|7720.7|68
1737370200000|2025-01-20 10:50:00|7724|7723|7724|7723|7725.5|7724.5|7722.7|7721.7|84
1737370500000|2025-01-20 10:55:00|7724.2|7723.2|7722.2|7721.2|7724.7|7723.7|7721.2|7720.2|65
1737370800000|2025-01-20 11:00:00|7722|7721|7724.5|7723.5|7726.2|7725.2|7722|7721|100
1737371100000|2025-01-20 11:05:00|7724.2|7723.2|7723.7|7722.7|7724.5|7723.5|7719.2|7718.2|108
1737371400000|2025-01-20 11:10:00|7723.5|7722.5|7717.2|7716.2|7723.5|7722.5|7717|7716|85
1737371700000|2025-01-20 11:15:00|7717.5|7716.5|7718.2|7717.2|7719|7718|7717|7716|214
1737372000000|2025-01-20 11:20:00|7718|7717|7715|7714|7719|7718|7714.7|7713.7|92
1737372300000|2025-01-20 11:25:00|7714.7|7713.7|7715.5|7714.5|7716.7|7715.7|7714.5|7713.5|84
1737372600000|2025-01-20 11:30:00|7715.7|7714.7|7716.2|7715.2|7716.7|7715.7|7715.2|7714.2|57
1737372900000|2025-01-20 11:35:00|7716|7715|7716|7715|7716.7|7715.7|7713|7712|100
1737373200000|2025-01-20 11:40:00|7715.7|7714.7|7712.5|7711.5|7715.7|7714.7|7711.7|7710.7|110
1737373500000|2025-01-20 11:45:00|7712.7|7711.7|7711.5|7710.5|7712.7|7711.7|7710.2|7709.2|72
1737373800000|2025-01-20 11:50:00|7711.2|7710.2|7711.2|7710.2|7711.7|7710.7|7710.2|7709.2|104
1737374100000|2025-01-20 11:55:00|7711.5|7710.5|7710.5|7709.5|7712.7|7711.7|7710.2|7709.2|81
1737374400000|2025-01-20 12:00:00|7710.7|7709.7|7710.7|7709.7|7711.2|7710.2|7709.5|7708.5|129
1737374700000|2025-01-20 12:05:00|7711|7710|7715|7714|7717.2|7716.2|7710.7|7709.7|306
1737375000000|2025-01-20 12:10:00|7715.2|7714.2|7711.2|7710.2|7717|7716|7711|7710|245
1737375300000|2025-01-20 12:15:00|7711.5|7710.5|7710.7|7709.7|7714.2|7713.2|7710|7709|106
1737375600000|2025-01-20 12:20:00|7710.5|7709.5|7710|7709|7711.7|7710.7|7709.5|7708.5|963
1737375900000|2025-01-20 12:25:00|7710.2|7709.2|7713.2|7712.2|7713.2|7712.2|7709.5|7708.5|95
1737376200000|2025-01-20 12:30:00|7713|7712|7717|7716|7717.5|7716.5|7713|7712|121
1737376500000|2025-01-20 12:35:00|7716.7|7715.7|7717.5|7716.5|7719|7718|7716.5|7715.5|84
1737376800000|2025-01-20 12:40:00|7717.2|7716.2|7720.2|7719.2|7721.7|7720.7|7717.2|7716.2|80
1737377100000|2025-01-20 12:45:00|7720.5|7719.5|7719.2|7718.2|7722.5|7721.5|7718.7|7717.7|66
1737377400000|2025-01-20 12:50:00|7719|7718|7719.5|7718.5|7720.7|7719.7|7716|7715|138
1737377700000|2025-01-20 12:55:00|7719.7|7718.7|7718.2|7717.2|7720|7719|7717.5|7716.5|75
1737378000000|2025-01-20 13:00:00|7718.5|7717.5|7718.2|7717.2|7719.2|7718.2|7715|7714|109
1737378300000|2025-01-20 13:05:00|7718.5|7717.5|7713.7|7712.7|7719.5|7718.5|7713|7712|95
1737378600000|2025-01-20 13:10:00|7713.5|7712.5|7713.7|7712.7|7716|7715|7712.5|7711.5|121
1737378900000|2025-01-20 13:15:00|7714|7713|7714.5|7713.5|7716.2|7715.2|7713.7|7712.7|95
1737379200000|2025-01-20 13:20:00|7714.7|7713.7|7714|7713|7715.2|7714.2|7713|7712|81
1737379500000|2025-01-20 13:25:00|7713.7|7712.7|7713|7712|7716.5|7715.5|7713|7712|88
1737379800000|2025-01-20 13:30:00|7712.5|7711.5|7748.5|7747.5|7749.7|7748.7|7708|7707|3035
1737380100000|2025-01-20 13:35:00|7748.2|7747.2|7740.7|7739.7|7749.5|7748.5|7732.2|7731.2|1106
1737380400000|2025-01-20 13:40:00|7741.2|7740.2|7740.2|7739.2|7746.7|7745.7|7729.2|7728.2|411
1737380700000|2025-01-20 13:45:00|7740.5|7739.5|7744.7|7743.7|7749.7|7748.7|7740|7739|264
1737381000000|2025-01-20 13:50:00|7744.5|7743.5|7749.7|7748.7|7750.5|7749.5|7743.7|7742.7|571
1737381300000|2025-01-20 13:55:00|7749.5|7748.5|7755.2|7754.2|7758.7|7757.7|7747.2|7746.2|358
1737381600000|2025-01-20 14:00:00|7755|7754|7759.7|7758.7|7761.7|7760.7|7753.7|7752.7|311
1737381900000|2025-01-20 14:05:00|7760.2|7759.2|7752.2|7751.2|7761.7|7760.7|7750.7|7749.7|303
1737382200000|2025-01-20 14:10:00|7751.7|7750.7|7745.2|7744.2|7753.7|7752.7|7743.5|7742.5|202
1737382500000|2025-01-20 14:15:00|7745.5|7744.5|7752.2|7751.2|7752.5|7751.5|7744.7|7743.7|236
1737382800000|2025-01-20 14:20:00|7752|7751|7755.2|7754.2|7758.7|7757.7|7751|7750|149
1737383100000|2025-01-20 14:25:00|7755.5|7754.5|7758.7|7757.7|7760.5|7759.5|7752.5|7751.5|231
1737383400000|2025-01-20 14:30:00|7759|7758|7759.5|7758.5|7760.5|7759.5|7755.2|7754.2|233
1737383700000|2025-01-20 14:35:00|7759.7|7758.7|7758.5|7757.5|7760.5|7759.5|7753|7752|325
1737384000000|2025-01-20 14:40:00|7758.7|7757.7|7767.2|7766.2|7768.7|7767.7|7755|7754|601
1737384300000|2025-01-20 14:45:00|7767.5|7766.5|7762.7|7761.7|7767.5|7766.5|7760|7759|354
1737384600000|2025-01-20 14:50:00|7762.5|7761.5|7762.7|7761.7|7763.7|7762.7|7760|7759|208
1737384900000|2025-01-20 14:55:00|7762.5|7761.5|7758.5|7757.5|7765|7764|7756.2|7755.2|215
1737385200000|2025-01-20 15:00:00|7758.2|7757.2|7754|7753|7758.2|7757.2|7749.2|7748.2|278
1737385500000|2025-01-20 15:05:00|7754.2|7753.2|7756|7755|7760.2|7759.2|7754.2|7753.2|243
1737385800000|2025-01-20 15:10:00|7755.7|7754.7|7757|7756|7760.2|7759.2|7751.5|7750.5|229
1737386100000|2025-01-20 15:15:00|7757.2|7756.2|7753|7752|7757.2|7756.2|7749.7|7748.7|368
1737386400000|2025-01-20 15:20:00|7752.7|7751.7|7750.7|7749.7|7753.2|7752.2|7748.7|7747.7|274
1737386700000|2025-01-20 15:25:00|7751|7750|7750.5|7749.5|7752.2|7751.2|7749|7748|355
1737387000000|2025-01-20 15:30:00|7751.2|7750.2|7745.5|7744.5|7751.5|7750.5|7745.5|7744.5|238
1737387300000|2025-01-20 15:35:00|7745.2|7744.2|7744|7743|7748|7747|7743.5|7742.5|356
1737387600000|2025-01-20 15:40:00|7743.7|7742.7|7736.7|7735.7|7744.5|7743.5|7735.7|7734.7|313
1737387900000|2025-01-20 15:45:00|7737|7736|7733.5|7732.5|7737.5|7736.5|7733.2|7732.2|224
1737388200000|2025-01-20 15:50:00|7733.2|7732.2|7734.7|7733.7|7735.2|7734.2|7733|7732|211
1737388500000|2025-01-20 15:55:00|7734.5|7733.5|7735.7|7734.7|7739.2|7738.2|7733|7732|269
1737388800000|2025-01-20 16:00:00|7736|7735|7737.7|7736.7|7738.2|7737.2|7733|7732|321
1737389100000|2025-01-20 16:05:00|7738|7737|7734.5|7733.5|7740|7739|7734.5|7733.5|197
1737389400000|2025-01-20 16:10:00|7734.7|7733.7|7732.7|7731.7|7735.7|7734.7|7729.5|7728.5|250
1737389700000|2025-01-20 16:15:00|7733|7732|7732.5|7731.5|7733.2|7732.2|7729.5|7728.5|292
1737390000000|2025-01-20 16:20:00|7732.7|7731.7|7736.2|7735.2|7736.7|7735.7|7732.7|7731.7|2346
1737390300000|2025-01-20 16:25:00|7736|7735|7735|7734|7737.5|7736.5|7734.7|7733.7|501
1737390600000|2025-01-20 16:30:00|7735.2|7733.2|7735|7733|7739.5|7737.5|7733.2|7731.2|1210
1737390900000|2025-01-20 16:35:00|7735.2|7733.2|7731.5|7729.5|7736.2|7734.2|7731.2|7729.2|417
1737391200000|2025-01-20 16:40:00|7731.2|7729.2|7732.2|7730.2|7732.7|7730.7|7728|7726|257
1737391500000|2025-01-20 16:45:00|7732.5|7730.5|7734.7|7732.7|7735.7|7733.7|7732.2|7730.2|56
1737391800000|2025-01-20 16:50:00|7734.5|7732.5|7733.7|7731.7|7735.7|7733.7|7733.2|7731.2|35
1737392100000|2025-01-20 16:55:00|7734|7732|7733|7731|7734|7732|7732.5|7730.5|13
1737392400000|2025-01-20 17:00:00|7732.7|7730.7|7734.2|7732.2|7735.7|7733.7|7732.7|7730.7|50
1737392700000|2025-01-20 17:05:00|7734|7732|7730.7|7728.7|7734|7732|7727|7725|129
1737393000000|2025-01-20 17:10:00|7731|7729|7731.7|7729.7|7734.2|7732.2|7730.7|7728.7|61
1737393300000|2025-01-20 17:15:00|7732|7730|7734.5|7732.5|7734.5|7732.5|7731.5|7729.5|28
1737393600000|2025-01-20 17:20:00|7734.7|7732.7|7723.7|7721.7|7737.7|7735.7|7723.7|7721.7|133
1737393900000|2025-01-20 17:25:00|7722.2|7720.2|7712|7710|7728.2|7726.2|7683.2|7681.2|957
1737394200000|2025-01-20 17:30:00|7710.5|7708.5|7718.7|7716.7|7718.7|7716.7|7709|7707|160
1737394500000|2025-01-20 17:35:00|7719.2|7717.2|7725.5|7723.5|7725.5|7723.5|7719.2|7717.2|94
1737394800000|2025-01-20 17:40:00|7725.2|7723.2|7724.2|7722.2|7729.5|7727.5|7720.2|7718.2|67
1737395100000|2025-01-20 17:45:00|7724|7722|7726|7724|7726.5|7724.5|7723.7|7721.7|22
1737395400000|2025-01-20 17:50:00|7725.7|7723.7|7724.5|7722.5|7727|7725|7723.2|7721.2|19
1737395700000|2025-01-20 17:55:00|7724.7|7722.7|7722.7|7720.7|7725.5|7723.5|7722|7720|44
1737396000000|2025-01-20 18:00:00|7723|7721|7723.2|7721.2|7723.2|7721.2|7723|7721|8
1737396300000|2025-01-20 18:05:00|7723.5|7721.5|7723|7721|7723.7|7721.7|7723|7721|5
1737396600000|2025-01-20 18:10:00|7723.2|7721.2|7722.5|7720.5|7723.7|7721.7|7722|7720|7
1737396900000|2025-01-20 18:15:00|7722.7|7720.7|7718.2|7716.2|7723|7721|7718.2|7716.2|13
1737397200000|2025-01-20 18:20:00|7718|7716|7716.7|7714.7|7719.5|7717.5|7716.7|7714.7|10
1737397500000|2025-01-20 18:25:00|7716.5|7714.5|7716.7|7714.7|7717|7715|7715.2|7713.2|9
1737397800000|2025-01-20 18:30:00|7717|7715|7718|7716|7718.2|7716.2|7717|7715|7
1737398100000|2025-01-20 18:35:00|7717.7|7715.7|7721.5|7719.5|7721.5|7719.5|7717.7|7715.7|25
1737398400000|2025-01-20 18:40:00|7721.7|7719.7|7724.5|7722.5|7724.5|7722.5|7721.7|7719.7|8
1737398700000|2025-01-20 18:45:00|7724.7|7722.7|7723.7|7721.7|7725.2|7723.2|7723.7|7721.7|6
1737399000000|2025-01-20 18:50:00|7724|7722|7727.2|7725.2|7728.2|7726.2|7724|7722|9
1737399300000|2025-01-20 18:55:00|7726.7|7724.7|7726.5|7724.5|7727.2|7725.2|7726.5|7724.5|0
1737399600000|2025-01-20 19:00:00|7726.7|7724.7|7727.7|7725.7|7727.7|7725.7|7726.7|7724.7|9
1737399900000|2025-01-20 19:05:00|7728|7726|7728.5|7726.5|7728.5|7726.5|7728|7726|3
1737400200000|2025-01-20 19:10:00|7728.7|7726.7|7728.2|7726.2|7729.5|7727.5|7728.2|7726.2|6
1737400500000|2025-01-20 19:15:00|7728|7726|7726.5|7724.5|7728|7726|7726.5|7724.5|5
1737400800000|2025-01-20 19:20:00|7726.7|7724.7|7727.7|7725.7|7728.2|7726.2|7726.7|7724.7|2
1737401100000|2025-01-20 19:25:00|7728|7726|7730.2|7728.2|7730.2|7728.2|7728|7726|5
1737401400000|2025-01-20 19:30:00|7730.5|7728.5|7729.2|7727.2|7730.7|7728.7|7728.5|7726.5|5
1737401700000|2025-01-20 19:35:00|7729|7727|7731.5|7729.5|7732.5|7730.5|7728.7|7726.7|47
1737402000000|2025-01-20 19:40:00|7731.7|7729.7|7732.5|7730.5|7732.7|7730.7|7731.7|7729.7|0
1737402300000|2025-01-20 19:45:00|7732.7|7730.7|7734.2|7732.2|7734.2|7732.2|7732.2|7730.2|8
1737402600000|2025-01-20 19:50:00|7735|7733|7736.2|7734.2|7736.7|7734.7|7735|7733|7
1737403200000|2025-01-20 20:00:00|7736|7734|7735.5|7733.5|7736|7734|7735.5|7733.5|0
1737403500000|2025-01-20 20:05:00|7735.7|7733.7|7736.2|7734.2|7736.2|7734.2|7735.7|7733.7|4
1737403800000|2025-01-20 20:10:00|7737.7|7735.7|7736|7734|7737.7|7735.7|7736|7734|2
1737404700000|2025-01-20 20:25:00|7737|7735|7735.7|7733.7|7737|7735|7735.5|7733.5|4
1737405000000|2025-01-20 20:30:00|7736|7734|7735.7|7733.7|7736.5|7734.5|7735.2|7733.2|2
1737405300000|2025-01-20 20:35:00|7736|7734|7736.2|7734.2|7736.2|7734.2|7736|7734|0
1737405900000|2025-01-20 20:45:00|7736.5|7734.5|7741|7739|7741.5|7739.5|7736.5|7734.5|9
1737406200000|2025-01-20 20:50:00|7740.5|7738.5|7741.2|7739.2|7742.5|7740.5|7739|7737|21
1737406500000|2025-01-20 20:55:00|7741|7739|7742.5|7740.5|7743.7|7741.7|7736.5|7734.5|36
1737406800000|2025-01-20 21:00:00|7742.2|7740.2|7743.5|7739.5|7743.5|7740.2|7742.2|7739.5|0
1737408600000|2025-01-20 21:30:00|7743.4|7739.4|7743.2|7739.2|7743.4|7739.4|7743.2|7739.2|0
1737409500000|2025-01-20 21:45:00|7743.5|7739.5|7743.5|7739.5|7743.5|7739.5|7743.5|7739.5|0
1737414000000|2025-01-20 23:00:00|7744.1|7740.1|7739.3|7735.3|7752.5|7748.5|7735.4|7731.4|0
1737414300000|2025-01-20 23:05:00|7738.9|7734.9|7741.5|7737.5|7744.2|7740.2|7738.7|7734.7|0
1737414600000|2025-01-20 23:10:00|7741.4|7737.4|7741.8|7737.8|7742.9|7738.9|7740.8|7736.8|0
1737414900000|2025-01-20 23:15:00|7741.6|7737.6|7744.2|7740.2|7745.5|7741.5|7741.4|7737.4|0
1737415200000|2025-01-20 23:20:00|7744.3|7740.3|7743.9|7739.9|7744.9|7740.9|7743|7739|0
1737415500000|2025-01-20 23:25:00|7744|7740|7743.7|7739.7|7744.7|7740.7|7742.7|7738.7|0
1737415800000|2025-01-20 23:30:00|7743.4|7739.4|7743.2|7739.2|7744.5|7740.5|7743|7739|0
1737416100000|2025-01-20 23:35:00|7743.1|7739.1|7739.9|7735.9|7743.1|7739.1|7739.6|7735.6|0
1737416400000|2025-01-20 23:40:00|7739.7|7735.7|7742|7738|7743.4|7739.4|7739.6|7735.6|0
1737416700000|2025-01-20 23:45:00|7741.9|7737.9|7745.5|7741.5|7747.5|7743.5|7741.5|7737.5|0
1737417000000|2025-01-20 23:50:00|7745.6|7741.6|7746.1|7742.1|7746.9|7742.9|7745.1|7741.1|0
1737417300000|2025-01-20 23:55:00|7746.3|7742.3|7746.7|7742.7|7747.3|7743.3|7745.7|7741.7|0
1737417600000|2025-01-21 00:00:00|7746.8|7742.8|7746.4|7742.4|7747.9|7743.9|7745.1|7741.1|0
1737417900000|2025-01-21 00:05:00|7746.3|7742.3|7749.1|7745.1|7749.3|7745.3|7745.5|7741.5|0
1737418200000|2025-01-21 00:10:00|7749|7745|7748.5|7744.5|7749.1|7745.1|7747.5|7743.5|0
1737418500000|2025-01-21 00:15:00|7749|7745|7760.6|7757.6|7765.7|7761.7|7748.8|7744.8|0
1737418800000|2025-01-21 00:20:00|7759.9|7756.9|7757.6|7754.6|7760.6|7757.6|7755.4|7752.4|0
1737419100000|2025-01-21 00:25:00|7757.5|7754.5|7757.5|7754.5|7759|7756|7756|7753|0
1737419400000|2025-01-21 00:30:00|7759|7756|7759|7756|7759|7756|7758.9|7755.9|0
1737419700000|2025-01-21 00:35:00|7758.9|7755.9|7755.9|7752.9|7759|7756|7755.9|7752.9|0
1737420000000|2025-01-21 00:40:00|7757.4|7754.4|7757.4|7754.4|7757.4|7754.4|7752.2|7749.2|0
1737420300000|2025-01-21 00:45:00|7754.4|7751.4|7750.7|7747.7|7758.8|7755.8|7749.9|7746.9|0
1737420600000|2025-01-21 00:50:00|7749.9|7746.9|7720.7|7717.7|7749.9|7746.9|7712.6|7709.6|0
1737420900000|2025-01-21 00:55:00|7720|7717|7698.4|7695.4|7723.7|7720.7|7697.6|7694.6|0
1737421200000|2025-01-21 01:00:00|7698.3|7695.3|7705.3|7702.3|7708.2|7705.2|7688|7685|0
1737421500000|2025-01-21 01:05:00|7705.2|7702.2|7703.3|7700.3|7711.2|7708.2|7698|7695|0
1737421800000|2025-01-21 01:10:00|7703.2|7700.2|7708.5|7705.5|7717.2|7714.2|7703.2|7700.2|0
1737422100000|2025-01-21 01:15:00|7707.7|7704.7|7710|7707|7717.5|7714.5|7707|7704|0
1737422400000|2025-01-21 01:20:00|7709.3|7706.3|7710.1|7707.1|7714.5|7711.5|7708.5|7705.5|0
1737422700000|2025-01-21 01:25:00|7710.8|7707.8|7721.8|7718.8|7724.9|7721.9|7705.6|7702.6|0
1737423000000|2025-01-21 01:30:00|7721.7|7718.7|7715.8|7712.8|7727.5|7724.5|7714.3|7711.3|0
1737423300000|2025-01-21 01:35:00|7714.4|7711.4|7713.6|7710.6|7715.8|7712.8|7705.3|7702.3|0
1737423600000|2025-01-21 01:40:00|7712.8|7709.8|7715.9|7712.9|7718.9|7715.9|7710.6|7707.6|0
1737423900000|2025-01-21 01:45:00|7715.8|7712.8|7712.4|7709.4|7717.6|7714.6|7712.4|7709.4|0
1737424200000|2025-01-21 01:50:00|7713.9|7710.9|7721.2|7718.2|7721.3|7718.3|7713.9|7710.9|0
1737424500000|2025-01-21 01:55:00|7721.3|7718.3|7719.8|7716.8|7724.3|7721.3|7718.4|7715.4|0
1737424800000|2025-01-21 02:00:00|7720.5|7717.5|7729.4|7726.4|7730.1|7727.1|7719.8|7716.8|0
1737425100000|2025-01-21 02:05:00|7730.1|7727.1|7728.6|7725.6|7731.6|7728.6|7727.2|7724.2|0
1737425400000|2025-01-21 02:10:00|7727.9|7724.9|7729.4|7726.4|7731.6|7728.6|7727.1|7724.1|0
1737425700000|2025-01-21 02:15:00|7728.6|7725.6|7727.1|7724.1|7728.6|7725.6|7724.9|7721.9|0
1737426000000|2025-01-21 02:20:00|7727.8|7724.8|7733|7730|7733|7730|7726.4|7723.4|0
1737426300000|2025-01-21 02:25:00|7732.3|7729.3|7727.8|7724.8|7732.3|7729.3|7727.1|7724.1|0
1737426600000|2025-01-21 02:30:00|7727.1|7724.1|7727.8|7724.8|7728.6|7725.6|7725.5|7722.5|0
1737426900000|2025-01-21 02:35:00|7727|7724|7728.5|7725.5|7728.5|7725.5|7725.5|7722.5|0
1737427200000|2025-01-21 02:40:00|7729.2|7726.2|7727.1|7724.1|7730|7727|7725.6|7722.6|0
1737427500000|2025-01-21 02:45:00|7727.8|7724.8|7730.8|7727.8|7731.5|7728.5|7727.8|7724.8|0
1737427800000|2025-01-21 02:50:00|7730|7727|7727.1|7724.1|7730|7727|7725.6|7722.6|0
1737428100000|2025-01-21 02:55:00|7727.8|7724.8|7728.6|7725.6|7728.6|7725.6|7727.1|7724.1|0
1737428400000|2025-01-21 03:00:00|7729.3|7726.3|7730.8|7727.8|7733|7730|7727.8|7724.8|0
1737428700000|2025-01-21 03:05:00|7730.1|7727.1|7730.8|7727.8|7730.9|7727.9|7728.6|7725.6|0
1737429000000|2025-01-21 03:10:00|7731.6|7728.6|7737.5|7734.5|7737.5|7734.5|7731.6|7728.6|0
1737429300000|2025-01-21 03:15:00|7736.8|7733.8|7739|7736|7739|7736|7736.8|7733.8|0
1737429600000|2025-01-21 03:20:00|7738.3|7735.3|7742|7739|7742|7739|7738.2|7735.2|0
1737429900000|2025-01-21 03:25:00|7741.2|7738.2|7741.9|7738.9|7741.9|7738.9|7740.4|7737.4|0
1737430200000|2025-01-21 03:30:00|7741.2|7738.2|7743.4|7740.4|7743.4|7740.4|7740.4|7737.4|0
1737430500000|2025-01-21 03:35:00|7743.3|7740.3|7736.1|7733.1|7743.3|7740.3|7734.6|7731.6|0
1737430800000|2025-01-21 03:40:00|7736|7733|7735.3|7732.3|7736.1|7733.1|7733.1|7730.1|0
1737431100000|2025-01-21 03:45:00|7734.6|7731.6|7731.7|7728.7|7736.1|7733.1|7731.7|7728.7|0
1737431400000|2025-01-21 03:50:00|7730.9|7727.9|7733.1|7730.1|7733.9|7730.9|7730.2|7727.2|0
1737431700000|2025-01-21 03:55:00|7733.2|7730.2|7731|7728|7736.1|7733.1|7731|7728|0
1737432000000|2025-01-21 04:00:00|7732.9|7729.9|7729.8|7726.8|7732.9|7729.9|7728.3|7725.3|0
1737432300000|2025-01-21 04:05:00|7730.5|7727.5|7729.8|7726.8|7730.6|7727.6|7729.8|7726.8|0
1737432600000|2025-01-21 04:10:00|7729.9|7726.9|7731.3|7728.3|7731.3|7728.3|7729.8|7726.8|0
1737432900000|2025-01-21 04:15:00|7729.5|7726.5|7730.2|7727.2|7730.2|7727.2|7727.3|7724.3|0
1737433200000|2025-01-21 04:20:00|7731.7|7728.7|7730.3|7727.3|7732.4|7729.4|7729.5|7726.5|0
1737433500000|2025-01-21 04:25:00|7731.7|7728.7|7723|7720|7731.7|7728.7|7722.9|7719.9|0
1737433800000|2025-01-21 04:30:00|7722.9|7719.9|7722.9|7719.9|7723|7720|7720|7717|0
1737434100000|2025-01-21 04:35:00|7722.2|7719.2|7718.5|7715.5|7722.2|7719.2|7717.1|7714.1|0
1737434400000|2025-01-21 04:40:00|7719.3|7716.3|7720|7717|7720.7|7717.7|7718.5|7715.5|0
1737434700000|2025-01-21 04:45:00|7721.4|7718.4|7717.8|7714.8|7721.5|7718.5|7717.1|7714.1|0
1737435000000|2025-01-21 04:50:00|7718.5|7715.5|7716.4|7713.4|7718.6|7715.6|7715.7|7712.7|0
1737435300000|2025-01-21 04:55:00|7715.7|7712.7|7714.9|7711.9|7715.7|7712.7|7714.1|7711.1|0
1737435600000|2025-01-21 05:00:00|7715.6|7712.6|7718.5|7715.5|7720|7717|7715.6|7712.6|0
1737435900000|2025-01-21 05:05:00|7717.8|7714.8|7719.3|7716.3|7720|7717|7717.1|7714.1|0
1737436200000|2025-01-21 05:10:00|7718.6|7715.6|7717.8|7714.8|7718.6|7715.6|7717|7714|0
1737436500000|2025-01-21 05:15:00|7717.1|7714.1|7714.9|7711.9|7717.8|7714.8|7714.9|7711.9|0
1737436800000|2025-01-21 05:20:00|7715.6|7712.6|7717.1|7714.1|7718.5|7715.5|7715.6|7712.6|0
1737437100000|2025-01-21 05:25:00|7716.3|7713.3|7716.3|7713.3|7717.1|7714.1|7716.3|7713.3|0
1737437400000|2025-01-21 05:30:00|7717|7714|7712.6|7709.6|7717|7714|7712.4|7709.4|0
1737437700000|2025-01-21 05:35:00|7712.5|7709.5|7717|7714|7717.1|7714.1|7712.5|7709.5|0
1737438000000|2025-01-21 05:40:00|7717.1|7714.1|7720|7717|7720|7717|7717|7714|0
1737438300000|2025-01-21 05:45:00|7719.2|7716.2|7719.3|7716.3|7720.7|7717.7|7718.5|7715.5|0
1737438600000|2025-01-21 05:50:00|7719.2|7716.2|7716.3|7713.3|7719.2|7716.2|7715.5|7712.5|0
1737438900000|2025-01-21 05:55:00|7715.6|7712.6|7715.8|7712.8|7717.1|7714.1|7712.7|7709.7|0
1737439200000|2025-01-21 06:00:00|7715.5|7712.5|7715.5|7712.5|7715.6|7712.6|7714.1|7711.1|0
1737439500000|2025-01-21 06:05:00|7715.6|7712.6|7715.6|7712.6|7715.6|7712.6|7712.6|7709.6|0
1737439800000|2025-01-21 06:10:00|7714.8|7711.8|7715.6|7712.6|7715.6|7712.6|7713.4|7710.4|0
1737440100000|2025-01-21 06:15:00|7716.4|7713.4|7715.6|7712.6|7717.1|7714.1|7714.1|7711.1|0
1737440400000|2025-01-21 06:20:00|7714.9|7711.9|7717.1|7714.1|7717.1|7714.1|7714.2|7711.2|0
1737440700000|2025-01-21 06:25:00|7716.3|7713.3|7715.7|7712.7|7717.1|7714.1|7714.2|7711.2|0
1737441000000|2025-01-21 06:30:00|7716.3|7713.3|7711.8|7708.8|7717.7|7714.7|7711.7|7708.7|0
1737441300000|2025-01-21 06:35:00|7713.2|7710.2|7714.6|7711.6|7714.6|7711.6|7707.4|7704.4|0
1737441600000|2025-01-21 06:40:00|7716|7713|7716|7713|7717.5|7714.5|7715.9|7712.9|0
1737441900000|2025-01-21 06:45:00|7713.3|7710.3|7709.7|7706.7|7714.7|7711.7|7709.7|7706.7|0
1737442200000|2025-01-21 06:50:00|7709|7706|7710.4|7707.4|7714.1|7711.1|7708.2|7705.2|0
1737442500000|2025-01-21 06:55:00|7711.1|7708.1|7718.4|7715.4|7718.4|7715.4|7711.1|7708.1|0
1737442800000|2025-01-21 07:00:00|7718.9|7714.9|7721.7|7719.7|7724.5|7722.5|7716.7|7714.2|320
1737443100000|2025-01-21 07:05:00|7722.2|7720.2|7718.5|7716.5|7724.2|7722.2|7718.5|7716.5|128
1737443400000|2025-01-21 07:10:00|7718.2|7716.2|7725.5|7723.5|7726|7724|7717.5|7715.5|36
1737443700000|2025-01-21 07:15:00|7725.7|7723.7|7720.7|7718.7|7727|7725|7719.5|7717.5|51
1737444000000|2025-01-21 07:20:00|7721|7719|7719.2|7717.2|7723.2|7721.2|7718.2|7716.2|58
1737444300000|2025-01-21 07:25:00|7719.5|7717.5|7729|7727|7729.2|7727.2|7719.5|7717.5|39
1737444600000|2025-01-21 07:30:00|7728.7|7726.7|7738|7736|7738|7736|7725.2|7723.2|53
1737444900000|2025-01-21 07:35:00|7737.7|7735.7|7733|7731|7738.7|7736.7|7731|7729|36
1737445200000|2025-01-21 07:40:00|7732.5|7730.5|7733.7|7731.7|7737.7|7735.7|7728|7726|43
1737445500000|2025-01-21 07:45:00|7734|7732|7726.5|7724.5|7734.2|7732.2|7726.2|7724.2|49
1737445800000|2025-01-21 07:50:00|7726.7|7724.7|7730.7|7728.7|7731.7|7729.7|7724.7|7722.7|23
1737446100000|2025-01-21 07:55:00|7731|7729|7725.5|7723.5|7731.7|7729.7|7722.7|7720.7|115
1737446400000|2025-01-21 08:00:00|7725|7724|7725|7724|7726.2|7725.2|7712.2|7711.2|1126
1737446700000|2025-01-21 08:05:00|7725.2|7724.2|7735.5|7734.5|7737.7|7736.7|7722.5|7721.5|729
1737447000000|2025-01-21 08:10:00|7735.7|7734.7|7727.2|7726.2|7736.2|7735.2|7725.7|7724.7|695
1737447300000|2025-01-21 08:15:00|7727|7726|7734.5|7733.5|7736.2|7735.2|7724.2|7723.2|379
1737447600000|2025-01-21 08:20:00|7734.7|7733.7|7731.2|7730.2|7736|7735|7729.5|7728.5|213
1737447900000|2025-01-21 08:25:00|7731|7730|7733.5|7732.5|7737.2|7736.2|7730.2|7729.2|248
1737448200000|2025-01-21 08:30:00|7734|7733|7743|7742|7744.2|7743.2|7733|7732|425
1737448500000|2025-01-21 08:35:00|7743.2|7742.2|7741.5|7740.5|7744|7743|7738.7|7737.7|328
1737448800000|2025-01-21 08:40:00|7740.9|7739.9|7739.4|7738.4|7742.9|7741.9|7736.9|7735.9|235
1737449100000|2025-01-21 08:45:00|7739.6|7738.6|7743.4|7742.4|7744.6|7743.6|7738.1|7737.1|172
1737449400000|2025-01-21 08:50:00|7743.6|7742.6|7746.1|7745.1|7746.1|7745.1|7741.4|7740.4|132
1737449700000|2025-01-21 08:55:00|7746.4|7745.4|7737.1|7736.1|7747.1|7746.1|7737.1|7736.1|254
1737450000000|2025-01-21 09:00:00|7737.4|7736.4|7743.6|7742.6|7744.1|7743.1|7737.1|7736.1|251
1737450300000|2025-01-21 09:05:00|7743.9|7742.9|7739.1|7738.1|7745.4|7744.4|7739.1|7738.1|117
1737450600000|2025-01-21 09:10:00|7739.4|7738.4|7741.4|7740.4|7743.6|7742.6|7739.4|7738.4|141
1737450900000|2025-01-21 09:15:00|7741.1|7740.1|7730.6|7729.6|7741.9|7740.9|7728.6|7727.6|211
1737451200000|2025-01-21 09:20:00|7730.9|7729.9|7735.9|7734.9|7736.9|7735.9|7728.6|7727.6|154
1737451500000|2025-01-21 09:25:00|7735.6|7734.6|7736.9|7735.9|7738.6|7737.6|7732.6|7731.6|197
1737451800000|2025-01-21 09:30:00|7737.1|7736.1|7740.9|7739.9|7742.4|7741.4|7736.4|7735.4|159
1737452100000|2025-01-21 09:35:00|7741.1|7740.1|7736.1|7735.1|7742.9|7741.9|7734.6|7733.6|220
1737452400000|2025-01-21 09:40:00|7735.9|7734.9|7737.6|7736.6|7742.1|7741.1|7733.6|7732.6|117
1737452700000|2025-01-21 09:45:00|7737.9|7736.9|7740.9|7739.9|7741.9|7740.9|7735.9|7734.9|193
1737453000000|2025-01-21 09:50:00|7741.1|7740.1|7744.9|7743.9|7745.4|7744.4|7739.9|7738.9|140
1737453300000|2025-01-21 09:55:00|7745.1|7744.1|7749.6|7748.6|7750.6|7749.6|7744.9|7743.9|192
1737453600000|2025-01-21 10:00:00|7750.1|7749.1|7750.1|7749.1|7759.1|7758.1|7749.4|7748.4|399
1737453900000|2025-01-21 10:05:00|7750.4|7749.4|7750.4|7749.4|7754.1|7753.1|7747.9|7746.9|146
1737454200000|2025-01-21 10:10:00|7750.1|7749.1|7750.1|7749.1|7754.6|7753.6|7748.6|7747.6|219
1737454500000|2025-01-21 10:15:00|7749.6|7748.6|7750.1|7749.1|7751.6|7750.6|7746.6|7745.6|218
1737454800000|2025-01-21 10:20:00|7749.9|7748.9|7749.1|7748.1|7752.6|7751.6|7748.1|7747.1|152
1737455100000|2025-01-21 10:25:00|7748.9|7747.9|7750.1|7749.1|7752.4|7751.4|7746.4|7745.4|251
1737455400000|2025-01-21 10:30:00|7750.4|7749.4|7753.4|7752.4|7753.6|7752.6|7749.4|7748.4|129
1737455700000|2025-01-21 10:35:00|7753.1|7752.1|7753.6|7752.6|7757.4|7756.4|7752.6|7751.6|139
1737456000000|2025-01-21 10:40:00|7753.4|7752.4|7751.4|7750.4|7754.1|7753.1|7749.1|7748.1|151
1737456300000|2025-01-21 10:45:00|7751.6|7750.6|7750.1|7749.1|7752.4|7751.4|7749.1|7748.1|78
1737456600000|2025-01-21 10:50:00|7749.9|7748.9|7742.6|7741.6|7749.9|7748.9|7741.1|7740.1|177
1737456900000|2025-01-21 10:55:00|7742.9|7741.9|7735.6|7734.6|7743.1|7742.1|7735.1|7734.1|169
1737457200000|2025-01-21 11:00:00|7735.9|7734.9|7740.9|7739.9|7742.1|7741.1|7734.9|7733.9|195
1737457500000|2025-01-21 11:05:00|7740.6|7739.6|7744.1|7743.1|7744.4|7743.4|7740.6|7739.6|104
1737457800000|2025-01-21 11:10:00|7743.9|7742.9|7742.6|7741.6|7746.1|7745.1|7742.1|7741.1|99
1737458100000|2025-01-21 11:15:00|7742.4|7741.4|7743.4|7742.4|7744.9|7743.9|7740.4|7739.4|172
1737458400000|2025-01-21 11:20:00|7743.1|7742.1|7738.6|7737.6|7743.1|7742.1|7737.9|7736.9|119
1737458700000|2025-01-21 11:25:00|7738.9|7737.9|7737.9|7736.9|7742.1|7741.1|7737.1|7736.1|185
1737459000000|2025-01-21 11:30:00|7738.1|7737.1|7737.4|7736.4|7738.1|7737.1|7731.9|7730.9|205
1737459300000|2025-01-21 11:35:00|7737.6|7736.6|7739.1|7738.1|7741.4|7740.4|7737.6|7736.6|146
1737459600000|2025-01-21 11:40:00|7738.9|7737.9|7738.6|7737.6|7742.1|7741.1|7737.6|7736.6|106
1737459900000|2025-01-21 11:45:00|7738.4|7737.4|7738.4|7737.4|7738.9|7737.9|7735.9|7734.9|103
1737460200000|2025-01-21 11:50:00|7738.1|7737.1|7741.6|7740.6|7741.6|7740.6|7736.1|7735.1|68
1737460500000|2025-01-21 11:55:00|7741.9|7740.9|7739.6|7738.6|7741.9|7740.9|7737.6|7736.6|219
1737460800000|2025-01-21 12:00:00|7739.4|7738.4|7740.6|7739.6|7742.1|7741.1|7737.9|7736.9|154
1737461100000|2025-01-21 12:05:00|7740.9|7739.9|7743.1|7742.1|7745.1|7744.1|7740.4|7739.4|180
1737461400000|2025-01-21 12:10:00|7742.9|7741.9|7746.1|7745.1|7746.9|7745.9|7741.1|7740.1|113
1737461700000|2025-01-21 12:15:00|7745.9|7744.9|7748.9|7747.9|7749.6|7748.6|7745.1|7744.1|160
1737462000000|2025-01-21 12:20:00|7749.1|7748.1|7740.9|7739.9|7749.1|7748.1|7740.6|7739.6|89
1737462300000|2025-01-21 12:25:00|7740.6|7739.6|7743.4|7742.4|7743.6|7742.6|7740.1|7739.1|86
1737462600000|2025-01-21 12:30:00|7743.1|7742.1|7743.6|7742.6|7746.1|7745.1|7741.9|7740.9|174
1737462900000|2025-01-21 12:35:00|7743.9|7742.9|7744.6|7743.6|7747.6|7746.6|7743.1|7742.1|85
1737463200000|2025-01-21 12:40:00|7744.4|7743.4|7739.9|7738.9|7745.4|7744.4|7739.2|7738.2|124
1737463500000|2025-01-21 12:45:00|7739.7|7738.7|7741.4|7740.4|7742.2|7741.2|7739.4|7738.4|78
1737463800000|2025-01-21 12:50:00|7741.2|7740.2|7741.9|7740.9|7744.2|7743.2|7738.9|7737.9|76
1737464100000|2025-01-21 12:55:00|7741.7|7740.7|7742.4|7741.4|7743.9|7742.9|7740.4|7739.4|44
1737464400000|2025-01-21 13:00:00|7742.7|7741.7|7740.2|7739.2|7742.7|7741.7|7739.4|7738.4|76
1737464700000|2025-01-21 13:05:00|7739.9|7738.9|7735.9|7734.9|7740.7|7739.7|7734.9|7733.9|134
1737465000000|2025-01-21 13:10:00|7736.2|7735.2|7740.9|7739.9|7741.2|7740.2|7736.2|7735.2|150
1737465300000|2025-01-21 13:15:00|7741.2|7740.2|7740.9|7739.9|7743.2|7742.2|7739.7|7738.7|144
1737465600000|2025-01-21 13:20:00|7740.7|7739.7|7739.7|7738.7|7742.7|7741.7|7739.7|7738.7|141
1737465900000|2025-01-21 13:25:00|7739.4|7738.4|7743.4|7742.4|7744.2|7743.2|7739.2|7738.2|174
1737466200000|2025-01-21 13:30:00|7743.7|7742.7|7744.2|7743.2|7745.7|7744.7|7741.7|7740.7|1243
1737466500000|2025-01-21 13:35:00|7743.9|7742.9|7744.4|7743.4|7747.4|7746.4|7741.2|7740.2|143
1737466800000|2025-01-21 13:40:00|7744.2|7743.2|7743.9|7742.9|7745.9|7744.9|7743.2|7742.2|230
1737467100000|2025-01-21 13:45:00|7744.2|7743.2|7754.4|7753.4|7754.4|7753.4|7742.4|7741.4|215
1737467400000|2025-01-21 13:50:00|7754.7|7753.7|7754.9|7753.9|7756.2|7755.2|7751.2|7750.2|250
1737467700000|2025-01-21 13:55:00|7754.7|7753.7|7754.2|7753.2|7759.7|7758.7|7753.9|7752.9|184
1737468000000|2025-01-21 14:00:00|7754.7|7753.7|7756.4|7755.4|7756.7|7755.7|7752.7|7751.7|227
1737468300000|2025-01-21 14:05:00|7756.2|7755.2|7761.9|7760.9|7762.7|7761.7|7754.7|7753.7|238
1737468600000|2025-01-21 14:10:00|7761.7|7760.7|7761.7|7760.7|7762.4|7761.4|7759.2|7758.2|222
1737468900000|2025-01-21 14:15:00|7760.4|7759.4|7760.4|7759.4|7764.7|7763.7|7758.7|7757.7|196
1737469200000|2025-01-21 14:20:00|7760.2|7759.2|7762.2|7761.2|7764.7|7763.7|7760.2|7759.2|235
1737469500000|2025-01-21 14:25:00|7762.4|7761.4|7766.2|7765.2|7766.9|7765.9|7762.2|7761.2|146
1737469800000|2025-01-21 14:30:00|7766.7|7765.7|7760.9|7759.9|7766.7|7765.7|7760.7|7759.7|452
1737470100000|2025-01-21 14:35:00|7761.2|7760.2|7759.2|7758.2|7762.4|7761.4|7758.4|7757.4|321
1737470400000|2025-01-21 14:40:00|7759.4|7758.4|7759.7|7758.7|7759.7|7758.7|7753.9|7752.9|468
1737470700000|2025-01-21 14:45:00|7759.9|7758.9|7762.4|7761.4|7764.2|7763.2|7756.4|7755.4|506
1737471000000|2025-01-21 14:50:00|7762.7|7761.7|7760.4|7759.4|7766.4|7765.4|7758.2|7757.2|418
1737471300000|2025-01-21 14:55:00|7760.9|7759.9|7766.7|7765.7|7766.7|7765.7|7760.2|7759.2|327
1737471600000|2025-01-21 15:00:00|7765.9|7764.9|7765.7|7764.7|7766.4|7765.4|7760.9|7759.9|344
1737471900000|2025-01-21 15:05:00|7765.2|7764.2|7766.7|7765.7|7768.2|7767.2|7762.2|7761.2|359
1737472200000|2025-01-21 15:10:00|7766.5|7765.5|7764.2|7763.2|7768.5|7767.5|7762.2|7761.2|418
1737472500000|2025-01-21 15:15:00|7764.7|7763.7|7759|7758|7767|7766|7758.2|7757.2|415
1737472800000|2025-01-21 15:20:00|7759.2|7758.2|7763.5|7762.5|7764|7763|7755.5|7754.5|365
1737473100000|2025-01-21 15:25:00|7764|7763|7764.7|7763.7|7767|7766|7762.5|7761.5|533
1737473400000|2025-01-21 15:30:00|7764.5|7763.5|7766|7765|7767.5|7766.5|7762|7761|1853
1737473700000|2025-01-21 15:35:00|7766.2|7765.2|7769|7768|7769.7|7768.7|7765.5|7764.5|230
1737474000000|2025-01-21 15:40:00|7769.2|7768.2|7766|7765|7770|7769|7766|7765|297
1737474300000|2025-01-21 15:45:00|7766.2|7765.2|7758.7|7757.7|7766.2|7765.2|7758.2|7757.2|363
1737474600000|2025-01-21 15:50:00|7758.5|7757.5|7758.2|7757.2|7759.5|7758.5|7756.2|7755.2|302
1737474900000|2025-01-21 15:55:00|7758|7757|7762.5|7761.5|7762.5|7761.5|7757.5|7756.5|505
1737475200000|2025-01-21 16:00:00|7762.2|7761.2|7764.2|7763.2|7764.5|7763.5|7760.5|7759.5|310
1737475500000|2025-01-21 16:05:00|7764|7763|7766.5|7765.5|7767|7766|7764|7763|253
1737475800000|2025-01-21 16:10:00|7767|7766|7771|7770|7771.5|7770.5|7765.7|7764.7|974
1737476100000|2025-01-21 16:15:00|7769.5|7768.5|7768.7|7767.7|7770|7769|7766.2|7765.2|396
1737476400000|2025-01-21 16:20:00|7769|7768|7772|7771|7773|7772|7768.5|7767.5|522
1737476700000|2025-01-21 16:25:00|7772.2|7771.2|7775.2|7774.2|7775.5|7774.5|7771.5|7770.5|1005
1737477000000|2025-01-21 16:30:00|7776|7774|7772.7|7770.7|7776.5|7774.5|7771.5|7769.5|1654
1737477300000|2025-01-21 16:35:00|7773.2|7771.2|7770|7768|7774|7772|7769.5|7767.5|667
1737477600000|2025-01-21 16:40:00|7769.5|7767.5|7766.5|7764.5|7772.2|7770.2|7764.5|7762.5|270
1737477900000|2025-01-21 16:45:00|7766.2|7764.2|7771|7769|7771.5|7769.5|7766.2|7764.2|872
1737478200000|2025-01-21 16:50:00|7770.7|7768.7|7773|7771|7773|7771|7769.5|7767.5|110
1737478500000|2025-01-21 16:55:00|7773.2|7771.2|7773.2|7771.2|7775.7|7773.7|7772.2|7770.2|174
1737478800000|2025-01-21 17:00:00|7773|7771|7769.2|7767.2|7773|7771|7769|7767|88
1737479100000|2025-01-21 17:05:00|7769.5|7767.5|7772.2|7770.2|7772.7|7770.7|7769|7767|115
1737479400000|2025-01-21 17:10:00|7772|7770|7770.7|7768.7|7772.5|7770.5|7770|7768|100
1737479700000|2025-01-21 17:15:00|7771|7769|7768.7|7766.7|7771.7|7769.7|7768|7766|99
1737480000000|2025-01-21 17:20:00|7769|7767|7768.7|7766.7|7770.2|7768.2|7767.7|7765.7|68
1737480300000|2025-01-21 17:25:00|7768.5|7766.5|7769.2|7767.2|7771.5|7769.5|7768|7766|116
1737480600000|2025-01-21 17:30:00|7769|7767|7771.7|7769.7|7771.7|7769.7|7768.7|7766.7|54
1737480900000|2025-01-21 17:35:00|7772|7770|7771.7|7769.7|7772.7|7770.7|7769.5|7767.5|57
1737481200000|2025-01-21 17:40:00|7771.5|7769.5|7773.5|7771.5|7774.2|7772.2|7770.7|7768.7|53
1737481500000|2025-01-21 17:45:00|7773.2|7771.2|7773.7|7771.7|7775.5|7773.5|7773.2|7771.2|43
1737481800000|2025-01-21 17:50:00|7774|7772|7775|7773|7775.2|7773.2|7773.7|7771.7|37
1737482100000|2025-01-21 17:55:00|7774.7|7772.7|7776.5|7774.5|7778|7776|7774.2|7772.2|37
1737482400000|2025-01-21 18:00:00|7776.2|7774.2|7774.7|7772.7|7776.2|7774.2|7773|7771|34
1737482700000|2025-01-21 18:05:00|7775|7773|7776.2|7774.2|7776.2|7774.2|7774.7|7772.7|11
1737483000000|2025-01-21 18:10:00|7776.5|7774.5|7775|7773|7776.7|7774.7|7774.2|7772.2|25
1737483300000|2025-01-21 18:15:00|7775.2|7773.2|7775.7|7773.7|7777.2|7775.2|7775.2|7773.2|56
1737483600000|2025-01-21 18:20:00|7775.5|7773.5|7775.5|7773.5|7775.5|7773.5|7773|7771|40
1737483900000|2025-01-21 18:25:00|7775.7|7773.7|7775.2|7773.2|7776|7774|7773.7|7771.7|24
1737484200000|2025-01-21 18:30:00|7775|7773|7775.2|7773.2|7775.5|7773.5|7774.2|7772.2|29
1737484500000|2025-01-21 18:35:00|7775.5|7773.5|7774.5|7772.5|7777|7775|7774|7772|66
1737484800000|2025-01-21 18:40:00|7774.7|7772.7|7775.7|7773.7|7776|7774|7774.2|7772.2|58
1737485100000|2025-01-21 18:45:00|7775.5|7773.5|7774.2|7772.2|7776|7774|7773|7771|50
1737485400000|2025-01-21 18:50:00|7774.5|7772.5|7775.7|7773.7|7777|7775|7774.2|7772.2|32
1737485700000|2025-01-21 18:55:00|7775.5|7773.5|7776.7|7774.7|7777.5|7775.5|7775.5|7773.5|15
1737486000000|2025-01-21 19:00:00|7776.2|7774.2|7775.2|7773.2|7776.2|7774.2|7774.2|7772.2|43
1737486300000|2025-01-21 19:05:00|7775|7773|7777|7775|7777.5|7775.5|7774.7|7772.7|24
1737486600000|2025-01-21 19:10:00|7776.7|7774.7|7776.7|7774.7|7778|7776|7776.5|7774.5|18
1737486900000|2025-01-21 19:15:00|7777|7775|7773.7|7771.7|7777.2|7775.2|7773.2|7771.2|22
1737487200000|2025-01-21 19:20:00|7774|7772|7772.2|7770.2|7775.2|7773.2|7771.5|7769.5|18
1737487500000|2025-01-21 19:25:00|7772.5|7770.5|7775.2|7773.2|7776.2|7774.2|7772.5|7770.5|47
1737487800000|2025-01-21 19:30:00|7775|7773|7773.2|7771.2|7775|7773|7772.5|7770.5|25
1737488100000|2025-01-21 19:35:00|7773.5|7771.5|7775.7|7773.7|7776|7774|7773.5|7771.5|24
1737488400000|2025-01-21 19:40:00|7776|7774|7776.5|7774.5|7777.2|7775.2|7775.7|7773.7|17
1737488700000|2025-01-21 19:45:00|7776.7|7774.7|7778|7776|7778|7776|7776.7|7774.7|11
1737489000000|2025-01-21 19:50:00|7777.7|7775.7|7777.5|7775.5|7777.7|7775.7|7776.5|7774.5|17
1737489300000|2025-01-21 19:55:00|7777.7|7775.7|7778.2|7776.2|7779|7777|7776.7|7774.7|42
1737489600000|2025-01-21 20:00:00|7778|7776|7780|7778|7780.5|7778.5|7777.5|7775.5|36
1737489900000|2025-01-21 20:05:00|7780.2|7778.2|7781.5|7779.5|7782|7780|7780|7778|55
1737490200000|2025-01-21 20:10:00|7781.7|7779.7|7782.7|7780.7|7783|7781|7781.5|7779.5|42
1737490500000|2025-01-21 20:15:00|7783|7781|7786.2|7784.2|7786.5|7784.5|7783|7781|64
1737490800000|2025-01-21 20:20:00|7786|7784|7783.5|7781.5|7786.5|7784.5|7782.7|7780.7|67
1737491100000|2025-01-21 20:25:00|7784|7782|7786.7|7784.7|7787|7785|7784|7782|79
1737491400000|2025-01-21 20:30:00|7787|7785|7784.2|7782.2|7787|7785|7784.2|7782.2|73
1737491700000|2025-01-21 20:35:00|7784|7782|7785.7|7783.7|7786|7784|7782|7780|29
1737492000000|2025-01-21 20:40:00|7785.5|7783.5|7785.2|7783.2|7785.7|7783.7|7784.7|7782.7|31
1737492300000|2025-01-21 20:45:00|7785.5|7783.5|7785.2|7783.2|7785.5|7783.5|7783.5|7781.5|32
1737492600000|2025-01-21 20:50:00|7785.5|7783.5|7786.2|7784.2|7787.2|7785.2|7785.2|7783.2|72
1737492900000|2025-01-21 20:55:00|7786|7784|7788.2|7786.2|7788.7|7786.7|7784.2|7782.2|179
1737493200000|2025-01-21 21:00:00|7789.2|7785.2|7793.8|7789.8|7796|7792|7789.2|7785.2|0
1737493500000|2025-01-21 21:05:00|7793.9|7789.9|7792.4|7788.4|7796.3|7792.3|7792.4|7788.4|0
1737493800000|2025-01-21 21:10:00|7792.7|7788.7|7791.1|7787.1|7793.2|7789.2|7790.3|7786.3|0
1737494100000|2025-01-21 21:15:00|7791.3|7787.3|7791.5|7787.5|7792.1|7788.1|7790|7786|0
1737494400000|2025-01-21 21:20:00|7791.3|7787.3|7792.6|7788.6|7792.6|7788.6|7791.3|7787.3|0
1737494700000|2025-01-21 21:25:00|7792.8|7788.8|7792.4|7788.4|7792.8|7788.8|7792.1|7788.1|0
1737495000000|2025-01-21 21:30:00|7792.1|7788.1|7791.9|7787.9|7792.4|7788.4|7791.1|7787.1|0
1737495300000|2025-01-21 21:35:00|7792.1|7788.1|7792.2|7788.2|7792.5|7788.5|7791.8|7787.8|0
1737495600000|2025-01-21 21:40:00|7792.3|7788.3|7793|7789|7793.3|7789.3|7792.2|7788.2|0
1737495900000|2025-01-21 21:45:00|7793.1|7789.1|7793.4|7789.4|7793.7|7789.7|7793|7789|0
1737496200000|2025-01-21 21:50:00|7793.2|7789.2|7793.7|7789.7|7793.8|7789.8|7793.1|7789.1|0
1737496500000|2025-01-21 21:55:00|7793.8|7789.8|7794.7|7790.7|7795|7791|7793.7|7789.7|0
1737496800000|2025-01-21 22:00:00|7795|7791|7793.9|7789.9|7795.3|7791.3|7793.9|7789.9|0
1737497100000|2025-01-21 22:05:00|7794.1|7790.1|7794.4|7790.4|7794.5|7790.5|7793.5|7789.5|0
1737497400000|2025-01-21 22:10:00|7794.5|7790.5|7794.5|7790.5|7794.7|7790.7|7794.4|7790.4|0
1737497700000|2025-01-21 22:15:00|7794.7|7790.7|7795|7791|7795|7791|7794.7|7790.7|0
1737498000000|2025-01-21 22:20:00|7794.8|7790.8|7794.1|7790.1|7795|7791|7793.9|7789.9|0
1737498300000|2025-01-21 22:25:00|7794.2|7790.2|7795.4|7791.4|7795.6|7791.6|7794.2|7790.2|0
1737498600000|2025-01-21 22:30:00|7795.3|7791.3|7796.9|7792.9|7797.1|7793.1|7795.3|7791.3|0
1737498900000|2025-01-21 22:35:00|7796|7792|7796.6|7792.6|7796.8|7792.8|7795.9|7791.9|0
1737499200000|2025-01-21 22:40:00|7796.8|7792.8|7798.1|7794.1|7798.3|7794.3|7796.3|7792.3|0
1737499500000|2025-01-21 22:45:00|7798.4|7794.4|7798.6|7794.6|7799|7795|7798|7794|0
1737499800000|2025-01-21 22:50:00|7798.7|7794.7|7796.4|7792.4|7801.2|7797.2|7795.8|7791.8|0
1737500100000|2025-01-21 22:55:00|7796.5|7792.5|7796.8|7792.8|7797.7|7793.7|7796.2|7792.2|0
1737500400000|2025-01-21 23:00:00|7797|7793|7788.6|7784.6|7799.3|7795.3|7788.6|7784.6|0
1737500700000|2025-01-21 23:05:00|7788.9|7784.9|7792.1|7788.1|7794.2|7790.2|7787.5|7783.5|0
1737501000000|2025-01-21 23:10:00|7792.4|7788.4|7794.5|7790.5|7795.2|7791.2|7791.6|7787.6|0
1737501300000|2025-01-21 23:15:00|7794.6|7790.6|7791.8|7787.8|7795.1|7791.1|7791.6|7787.6|0
1737501600000|2025-01-21 23:20:00|7791.7|7787.7|7792.8|7788.8|7793.1|7789.1|7791|7787|0
1737501900000|2025-01-21 23:25:00|7792.5|7788.5|7790.8|7786.8|7793.6|7789.6|7790.6|7786.6|0
1737502200000|2025-01-21 23:30:00|7790.9|7786.9|7791.7|7787.7|7792.5|7788.5|7790.6|7786.6|0
1737502500000|2025-01-21 23:35:00|7792.5|7788.5|7791.9|7787.9|7793.2|7789.2|7791.1|7787.1|0
1737502800000|2025-01-21 23:40:00|7791.8|7787.8|7792|7788|7793.2|7789.2|7791.7|7787.7|0
1737503100000|2025-01-21 23:45:00|7792.2|7788.2|7795.2|7791.2|7795.3|7791.3|7791.9|7787.9|0
1737503400000|2025-01-21 23:50:00|7795.3|7791.3|7795|7791|7795.8|7791.8|7794.6|7790.6|0
1737503700000|2025-01-21 23:55:00|7794.7|7790.7|7796.1|7792.1|7796.5|7792.5|7794.7|7790.7|0
1737504000000|2025-01-22 00:00:00|7796.2|7792.2|7796.5|7792.5|7797.1|7793.1|7796.1|7792.1|0
1737504300000|2025-01-22 00:05:00|7796.8|7792.8|7797.1|7793.1|7797.3|7793.3|7795.5|7791.5|0
1737504600000|2025-01-22 00:10:00|7797.3|7793.3|7794.3|7790.3|7797.9|7793.9|7794|7790|0
1737504900000|2025-01-22 00:15:00|7794.5|7790.5|7795.8|7792.8|7797.7|7793.7|7791.3|7788.3|0
1737505200000|2025-01-22 00:20:00|7794.4|7791.4|7797.3|7794.3|7797.3|7794.3|7794.4|7791.4|0
1737505500000|2025-01-22 00:25:00|7795.8|7792.8|7795.8|7792.8|7795.8|7792.8|7795.8|7792.8|0
1737505800000|2025-01-22 00:30:00|7796.5|7793.5|7795.8|7792.8|7797.2|7794.2|7795.7|7792.7|0
1737506100000|2025-01-22 00:35:00|7796.5|7793.5|7797.3|7794.3|7797.3|7794.3|7796.5|7793.5|0
1737506400000|2025-01-22 00:40:00|7797.2|7794.2|7797.2|7794.2|7797.3|7794.3|7795.8|7792.8|0
1737506700000|2025-01-22 00:45:00|7797.3|7794.3|7797.3|7794.3|7798.1|7795.1|7797.3|7794.3|0
1737507300000|2025-01-22 00:55:00|7798|7795|7801|7798|7803.2|7800.2|7798|7795|0
1737507600000|2025-01-22 01:00:00|7800.9|7797.9|7797.2|7794.2|7800.9|7797.9|7795.7|7792.7|0
1737507900000|2025-01-22 01:05:00|7796.5|7793.5|7794.3|7791.3|7796.5|7793.5|7792.8|7789.8|0
1737508200000|2025-01-22 01:10:00|7793.5|7790.5|7790.6|7787.6|7793.5|7790.5|7789.9|7786.9|0
1737508500000|2025-01-22 01:15:00|7791.4|7788.4|7793.6|7790.6|7794.4|7791.4|7789.9|7786.9|0
1737508800000|2025-01-22 01:20:00|7792.9|7789.9|7792.9|7789.9|7793.6|7790.6|7792.9|7789.9|0
1737509400000|2025-01-22 01:30:00|7793|7790|7796|7793|7796|7793|7791.6|7788.6|0
1737509700000|2025-01-22 01:35:00|7795.9|7792.9|7794.5|7791.5|7796|7793|7794.5|7791.5|0
1737510000000|2025-01-22 01:40:00|7793.1|7790.1|7793.1|7790.1|7794.5|7791.5|7792.3|7789.3|0
1737510300000|2025-01-22 01:45:00|7792.2|7789.2|7792.9|7789.9|7794.4|7791.4|7792.2|7789.2|0
1737510600000|2025-01-22 01:50:00|7793.6|7790.6|7793|7790|7794.4|7791.4|7791.5|7788.5|0
1737510900000|2025-01-22 01:55:00|7792.9|7789.9|7792.9|7789.9|7792.9|7789.9|7790.7|7787.7|0
1737511500000|2025-01-22 02:05:00|7794.5|7791.5|7794.4|7791.4|7795.9|7792.9|7794.4|7791.4|0
1737511800000|2025-01-22 02:10:00|7795.1|7792.1|7797.4|7794.4|7797.4|7794.4|7795.1|7792.1|0
1737512100000|2025-01-22 02:15:00|7796.6|7793.6|7795.9|7792.9|7797.4|7794.4|7795.2|7792.2|0
1737512400000|2025-01-22 02:20:00|7794.4|7791.4|7793|7790|7794.4|7791.4|7793|7790|0
1737512700000|2025-01-22 02:25:00|7791.5|7788.5|7791.5|7788.5|7791.5|7788.5|7791.5|7788.5|0
1737513000000|2025-01-22 02:30:00|7790.8|7787.8|7793|7790|7793|7790|7790.8|7787.8|0
1737513300000|2025-01-22 02:35:00|7792.2|7789.2|7792.2|7789.2|7793|7790|7792.2|7789.2|0
1737513600000|2025-01-22 02:40:00|7791.5|7788.5|7788.5|7785.5|7791.5|7788.5|7788.5|7785.5|0
1737513900000|2025-01-22 02:45:00|7788.6|7785.6|7787.8|7784.8|7788.6|7785.6|7787.8|7784.8|0
1737514200000|2025-01-22 02:50:00|7787.1|7784.1|7788.5|7785.5|7788.6|7785.6|7787.1|7784.1|0
1737514500000|2025-01-22 02:55:00|7790|7787|7788.6|7785.6|7790|7787|7787.1|7784.1|0
1737514800000|2025-01-22 03:00:00|7788.5|7785.5|7790|7787|7790|7787|7788.5|7785.5|0
1737515100000|2025-01-22 03:05:00|7789.3|7786.3|7788.5|7785.5|7789.3|7786.3|7787.1|7784.1|0
1737515400000|2025-01-22 03:10:00|7788.6|7785.6|7791.5|7788.5|7791.5|7788.5|7788.6|7785.6|0
1737515700000|2025-01-22 03:15:00|7790.8|7787.8|7788.6|7785.6|7790.8|7787.8|7788.6|7785.6|0
1737516300000|2025-01-22 03:25:00|7787.1|7784.1|7790|7787|7790|7787|7787.1|7784.1|0
1737516600000|2025-01-22 03:30:00|7790.1|7787.1|7790.1|7787.1|7790.1|7787.1|7789.3|7786.3|0
1737516900000|2025-01-22 03:35:00|7790|7787|7791.5|7788.5|7793|7790|7790|7787|0
1737517800000|2025-01-22 03:50:00|7792.2|7789.2|7788.6|7785.6|7792.2|7789.2|7788.6|7785.6|0
1737518100000|2025-01-22 03:55:00|7787.1|7784.1|7790.8|7787.8|7790.8|7787.8|7787.1|7784.1|0
1737518400000|2025-01-22 04:00:00|7790.1|7787.1|7787.9|7784.9|7790.1|7787.1|7787.9|7784.9|0
1737518700000|2025-01-22 04:05:00|7787.1|7784.1|7787.1|7784.1|7787.1|7784.1|7787.1|7784.1|0
1737519000000|2025-01-22 04:10:00|7787.9|7784.9|7787.1|7784.1|7787.9|7784.9|7787.1|7784.1|0
1737520200000|2025-01-22 04:30:00|7787.2|7784.2|7787.2|7784.2|7787.2|7784.2|7787.1|7784.1|0
1737520500000|2025-01-22 04:35:00|7787.9|7784.9|7791.6|7788.6|7791.6|7788.6|7787.2|7784.2|0
1737520800000|2025-01-22 04:40:00|7790.9|7787.9|7791.6|7788.6|7793.8|7790.8|7790.8|7787.8|0
1737521100000|2025-01-22 04:45:00|7790.8|7787.8|7791.6|7788.6|7793|7790|7790.8|7787.8|0
1737521700000|2025-01-22 04:55:00|7793.1|7790.1|7794.5|7791.5|7794.5|7791.5|7793.1|7790.1|0
1737522000000|2025-01-22 05:00:00|7793.8|7790.8|7793|7790|7793.8|7790.8|7791.6|7788.6|0
1737522300000|2025-01-22 05:05:00|7792.3|7789.3|7792.3|7789.3|7793|7790|7792.3|7789.3|0
1737522600000|2025-01-22 05:10:00|7791.6|7788.6|7791.6|7788.6|7791.6|7788.6|7791.6|7788.6|0
1737523200000|2025-01-22 05:20:00|7791.5|7788.5|7791.6|7788.6|7792.3|7789.3|7791.5|7788.5|0
1737523500000|2025-01-22 05:25:00|7791.5|7788.5|7791.6|7788.6|7791.6|7788.6|7791.5|7788.5|0
1737523800000|2025-01-22 05:30:00|7791.5|7788.5|7791.5|7788.5|7791.6|7788.6|7791.5|7788.5|0
1737524100000|2025-01-22 05:35:00|7791.6|7788.6|7790.1|7787.1|7791.6|7788.6|7790.1|7787.1|0
1737524400000|2025-01-22 05:40:00|7788.6|7785.6|7790.1|7787.1|7790.1|7787.1|7788.6|7785.6|0
1737525300000|2025-01-22 05:55:00|7788.6|7785.6|7791.6|7788.6|7791.6|7788.6|7788.6|7785.6|0
1737525600000|2025-01-22 06:00:00|7791.5|7788.5|7793|7790|7793|7790|7791.5|7788.5|0
1737525900000|2025-01-22 06:05:00|7793.7|7790.7|7793|7790|7794.5|7791.5|7793|7790|0
1737526200000|2025-01-22 06:10:00|7794.5|7791.5|7795.9|7792.9|7795.9|7792.9|7794.5|7791.5|0
1737526500000|2025-01-22 06:15:00|7794.5|7791.5|7793|7790|7794.5|7791.5|7793|7790|0
1737526800000|2025-01-22 06:20:00|7792.2|7789.2|7791.5|7788.5|7792.2|7789.2|7790|7787|0
1737527100000|2025-01-22 06:25:00|7792.2|7789.2|7793|7790|7793|7790|7791.5|7788.5|0
1737527400000|2025-01-22 06:30:00|7792.9|7789.9|7791.5|7788.5|7793|7790|7790|7787|0
1737527700000|2025-01-22 06:35:00|7790.8|7787.8|7791.5|7788.5|7791.5|7788.5|7790|7787|0
1737528000000|2025-01-22 06:40:00|7793|7790|7793|7790|7793|7790|7792.9|7789.9|0
1737528300000|2025-01-22 06:45:00|7793.7|7790.7|7791.5|7788.5|7793.7|7790.7|7791.5|7788.5|0
1737528600000|2025-01-22 06:50:00|7790|7787|7787.1|7784.1|7790|7787|7785.6|7782.6|0
1737528900000|2025-01-22 06:55:00|7786.3|7783.3|7780.2|7777.2|7787.1|7784.1|7780.2|7777.2|0
1737529200000|2025-01-22 07:00:00|7781.6|7778.6|7775|7773|7785|7781|7774|7772|310
1737529500000|2025-01-22 07:05:00|7775.3|7773.3|7782|7780|7784.8|7782.8|7775.3|7773.3|108
1737529800000|2025-01-22 07:10:00|7782.3|7780.3|7781.3|7779.3|7784.3|7782.3|7781.3|7779.3|46
1737530100000|2025-01-22 07:15:00|7781.5|7779.5|7780.5|7778.5|7782|7780|7778.5|7776.5|77
1737530400000|2025-01-22 07:20:00|7780.3|7778.3|7775.8|7773.8|7780.5|7778.5|7775.5|7773.5|101
1737530700000|2025-01-22 07:25:00|7776|7774|7777.8|7775.8|7780.3|7778.3|7774.5|7772.5|123
1737531000000|2025-01-22 07:30:00|7777.5|7775.5|7774.5|7772.5|7779|7777|7774.5|7772.5|120
1737531300000|2025-01-22 07:35:00|7774.3|7772.3|7773|7771|7776|7774|7773|7771|45
1737531600000|2025-01-22 07:40:00|7773.3|7771.3|7769|7767|7773.3|7771.3|7767.5|7765.5|231
1737531900000|2025-01-22 07:45:00|7768.8|7766.8|7768.8|7766.8|7769|7767|7767.3|7765.3|297
1737532200000|2025-01-22 07:50:00|7769|7767|7769.3|7767.3|7770|7768|7767.3|7765.3|228
1737532500000|2025-01-22 07:55:00|7769|7767|7775|7773|7775.5|7773.5|7767.3|7765.3|240
1737532800000|2025-01-22 08:00:00|7774.5|7773.5|7780.5|7779.5|7791.5|7790.5|7771.5|7770.5|1426
1737533100000|2025-01-22 08:05:00|7780.8|7779.8|7779.5|7778.5|7781.5|7780.5|7771.5|7770.5|607
1737533400000|2025-01-22 08:10:00|7779.3|7778.3|7782|7781|7783.3|7782.3|7773|7772|415
1737533700000|2025-01-22 08:15:00|7782.3|7781.3|7804.5|7803.5|7804.5|7803.5|7781.5|7780.5|606
1737534000000|2025-01-22 08:20:00|7804.3|7803.3|7801.8|7800.8|7804.8|7803.8|7798.5|7797.5|619
1737534300000|2025-01-22 08:25:00|7801.5|7800.5|7806.3|7805.3|7806.8|7805.8|7796.5|7795.5|583
1737534600000|2025-01-22 08:30:00|7806.5|7805.5|7809.5|7808.5|7817.3|7816.3|7804.3|7803.3|807
1737534900000|2025-01-22 08:35:00|7810|7809|7807.3|7806.3|7810.3|7809.3|7802.8|7801.8|420
1737535200000|2025-01-22 08:40:00|7807.7|7806.7|7810.7|7809.7|7811.7|7810.7|7807.4|7806.4|316
1737535500000|2025-01-22 08:45:00|7810.9|7809.9|7812.2|7811.2|7814.2|7813.2|7806.4|7805.4|331
1737535800000|2025-01-22 08:50:00|7811.9|7810.9|7813.9|7812.9|7814.2|7813.2|7810.2|7809.2|262
1737536100000|2025-01-22 08:55:00|7814.2|7813.2|7821.9|7820.9|7823.4|7822.4|7812.4|7811.4|465
1737536400000|2025-01-22 09:00:00|7822.2|7821.2|7823.7|7822.7|7827.4|7826.4|7821.9|7820.9|405
1737536700000|2025-01-22 09:05:00|7823.4|7822.4|7824.9|7823.9|7826.4|7825.4|7822.2|7821.2|260
1737537000000|2025-01-22 09:10:00|7825.2|7824.2|7834.9|7833.9|7835.4|7834.4|7825.2|7824.2|450
1737537300000|2025-01-22 09:15:00|7834.7|7833.7|7835.4|7834.4|7838.2|7837.2|7832.9|7831.9|1330
1737537600000|2025-01-22 09:20:00|7835.7|7834.7|7828.9|7827.9|7835.7|7834.7|7827.2|7826.2|314
1737537900000|2025-01-22 09:25:00|7829.2|7828.2|7827.7|7826.7|7829.4|7828.4|7825.2|7824.2|261
1737538200000|2025-01-22 09:30:00|7827.9|7826.9|7826.4|7825.4|7830.2|7829.2|7825.2|7824.2|1408
1737538500000|2025-01-22 09:35:00|7826.2|7825.2|7827.9|7826.9|7830.7|7829.7|7823.4|7822.4|445
1737538800000|2025-01-22 09:40:00|7828.2|7827.2|7832.4|7831.4|7832.7|7831.7|7827.7|7826.7|373
1737539100000|2025-01-22 09:45:00|7832.7|7831.7|7826.9|7825.9|7832.7|7831.7|7826.4|7825.4|575
1737539400000|2025-01-22 09:50:00|7826.7|7825.7|7826.9|7825.9|7828.4|7827.4|7824.7|7823.7|422
1737539700000|2025-01-22 09:55:00|7827.2|7826.2|7826.4|7825.4|7828.7|7827.7|7825.7|7824.7|277
1737540000000|2025-01-22 10:00:00|7826.2|7825.2|7822.4|7821.4|7826.9|7825.9|7822.2|7821.2|205
1737540300000|2025-01-22 10:05:00|7822.2|7821.2|7828.2|7827.2|7830.4|7829.4|7821.9|7820.9|204
1737540600000|2025-01-22 10:10:00|7828.4|7827.4|7825.2|7824.2|7828.7|7827.7|7823.9|7822.9|177
1737540900000|2025-01-22 10:15:00|7825.4|7824.4|7828.7|7827.7|7829.9|7828.9|7823.7|7822.7|94
1737541200000|2025-01-22 10:20:00|7828.9|7827.9|7830.4|7829.4|7833.7|7832.7|7827.7|7826.7|156
1737541500000|2025-01-22 10:25:00|7830.7|7829.7|7828.2|7827.2|7832.2|7831.2|7827.4|7826.4|117
1737541800000|2025-01-22 10:30:00|7828.4|7827.4|7825.9|7824.9|7828.4|7827.4|7823.9|7822.9|3141
1737542100000|2025-01-22 10:35:00|7825.7|7824.7|7828.2|7827.2|7828.4|7827.4|7824.2|7823.2|171
1737542400000|2025-01-22 10:40:00|7828.7|7827.7|7824.7|7823.7|7828.7|7827.7|7824.7|7823.7|149
1737542700000|2025-01-22 10:45:00|7824.9|7823.9|7823.7|7822.7|7825.9|7824.9|7822.4|7821.4|130
1737543000000|2025-01-22 10:50:00|7823.4|7822.4|7827.2|7826.2|7827.2|7826.2|7823.2|7822.2|91
1737543300000|2025-01-22 10:55:00|7827.7|7826.7|7827.9|7826.9|7828.9|7827.9|7827.2|7826.2|110
1737543600000|2025-01-22 11:00:00|7827.7|7826.7|7830.9|7829.9|7831.7|7830.7|7826.7|7825.7|313
1737543900000|2025-01-22 11:05:00|7830.7|7829.7|7835.2|7834.2|7836.2|7835.2|7830.7|7829.7|142
1737544200000|2025-01-22 11:10:00|7835.4|7834.4|7837.4|7836.4|7838.7|7837.7|7834.4|7833.4|155
1737544500000|2025-01-22 11:15:00|7837.7|7836.7|7840.2|7839.2|7840.2|7839.2|7836.2|7835.2|204
1737544800000|2025-01-22 11:20:00|7839.9|7838.9|7840.9|7839.9|7841.2|7840.2|7836.4|7835.4|248
1737545100000|2025-01-22 11:25:00|7840.7|7839.7|7841.2|7840.2|7842.9|7841.9|7840.7|7839.7|193
1737545400000|2025-01-22 11:30:00|7841.4|7840.4|7838.7|7837.7|7841.7|7840.7|7834.7|7833.7|195
1737545700000|2025-01-22 11:35:00|7838.2|7837.2|7840.7|7839.7|7840.7|7839.7|7836.7|7835.7|233
1737546000000|2025-01-22 11:40:00|7841.2|7840.2|7844.4|7843.4|7844.7|7843.7|7840.7|7839.7|149
1737546300000|2025-01-22 11:45:00|7844.2|7843.2|7842.9|7841.9|7845.9|7844.9|7841.9|7840.9|131
1737546600000|2025-01-22 11:50:00|7842.7|7841.7|7842.2|7841.2|7846.7|7845.7|7842.2|7841.2|138
1737546900000|2025-01-22 11:55:00|7841.4|7840.4|7844.2|7843.2|7844.7|7843.7|7840.9|7839.9|302
1737547200000|2025-01-22 12:00:00|7844.7|7843.7|7855.2|7854.2|7855.4|7854.4|7840.7|7839.7|739
1737547500000|2025-01-22 12:05:00|7854.9|7853.9|7866.4|7865.4|7866.4|7865.4|7853.9|7852.9|529
1737547800000|2025-01-22 12:10:00|7866.7|7865.7|7871.9|7870.9|7876.4|7875.4|7865.4|7864.4|630
1737548100000|2025-01-22 12:15:00|7871.7|7870.7|7862.2|7861.2|7871.9|7870.9|7859.4|7858.4|382
1737548400000|2025-01-22 12:20:00|7862.4|7861.4|7861.4|7860.4|7862.4|7861.4|7857.9|7856.9|293
1737548700000|2025-01-22 12:25:00|7861.2|7860.2|7855.9|7854.9|7861.9|7860.9|7854.2|7853.2|210
1737549000000|2025-01-22 12:30:00|7855.7|7854.7|7858.4|7857.4|7858.9|7857.9|7854.2|7853.2|136
1737549300000|2025-01-22 12:35:00|7858.2|7857.2|7848.7|7847.7|7858.2|7857.2|7847.7|7846.7|249
1737549600000|2025-01-22 12:40:00|7848.4|7847.4|7848.4|7847.4|7851.9|7850.9|7847.1|7846.1|191
1737549900000|2025-01-22 12:45:00|7848.1|7847.1|7849.1|7848.1|7850.6|7849.6|7845.9|7844.9|188
1737550200000|2025-01-22 12:50:00|7848.9|7847.9|7852.6|7851.6|7853.4|7852.4|7847.4|7846.4|176
1737550500000|2025-01-22 12:55:00|7852.4|7851.4|7850.4|7849.4|7855.1|7854.1|7850.4|7849.4|121
1737550800000|2025-01-22 13:00:00|7849.6|7848.6|7852.4|7851.4|7853.6|7852.6|7848.6|7847.6|127
1737551100000|2025-01-22 13:05:00|7852.6|7851.6|7856.4|7855.4|7858.4|7857.4|7852.6|7851.6|139
1737551400000|2025-01-22 13:10:00|7856.6|7855.6|7860.9|7859.9|7860.9|7859.9|7856.1|7855.1|128
1737551700000|2025-01-22 13:15:00|7861.1|7860.1|7858.1|7857.1|7861.4|7860.4|7856.9|7855.9|160
1737552000000|2025-01-22 13:20:00|7858.4|7857.4|7858.9|7857.9|7860.6|7859.6|7855.9|7854.9|252
1737552300000|2025-01-22 13:25:00|7859.1|7858.1|7856.6|7855.6|7860.4|7859.4|7855.6|7854.6|216
1737552600000|2025-01-22 13:30:00|7856.9|7855.9|7850.6|7849.6|7858.1|7857.1|7850.6|7849.6|284
1737552900000|2025-01-22 13:35:00|7850.4|7849.4|7843.4|7842.4|7850.9|7849.9|7842.4|7841.4|245
1737553200000|2025-01-22 13:40:00|7843.6|7842.6|7845.9|7844.9|7847.9|7846.9|7842.9|7841.9|201
1737553500000|2025-01-22 13:45:00|7846.1|7845.1|7843.4|7842.4|7850.1|7849.1|7839.9|7838.9|209
1737553800000|2025-01-22 13:50:00|7843.6|7842.6|7843.1|7842.1|7844.4|7843.4|7841.9|7840.9|154
1737554100000|2025-01-22 13:55:00|7843.4|7842.4|7845.6|7844.6|7845.6|7844.6|7841.4|7840.4|168
1737554400000|2025-01-22 14:00:00|7845.9|7844.9|7844.6|7843.6|7848.1|7847.1|7841.9|7840.9|216
1737554700000|2025-01-22 14:05:00|7844.4|7843.4|7843.4|7842.4|7845.9|7844.9|7842.6|7841.6|124
1737555000000|2025-01-22 14:10:00|7841.9|7840.9|7835.9|7834.9|7842.4|7841.4|7835.4|7834.4|257
1737555300000|2025-01-22 14:15:00|7836.1|7835.1|7836.9|7835.9|7840.1|7839.1|7832.9|7831.9|224
1737555600000|2025-01-22 14:20:00|7836.6|7835.6|7836.4|7835.4|7837.4|7836.4|7832.6|7831.6|193
1737555900000|2025-01-22 14:25:00|7836.6|7835.6|7838.1|7837.1|7839.9|7838.9|7835.9|7834.9|210
1737556200000|2025-01-22 14:30:00|7838.4|7837.4|7826.6|7825.6|7838.9|7837.9|7826.1|7825.1|525
1737556500000|2025-01-22 14:35:00|7826.9|7825.9|7827.9|7826.9|7830.4|7829.4|7824.4|7823.4|394
1737556800000|2025-01-22 14:40:00|7828.6|7827.6|7833.1|7832.1|7835.9|7834.9|7827.9|7826.9|286
1737557100000|2025-01-22 14:45:00|7832.9|7831.9|7836.1|7835.1|7837.4|7836.4|7829.6|7828.6|323
1737557400000|2025-01-22 14:50:00|7835.9|7834.9|7834.4|7833.4|7836.4|7835.4|7830.1|7829.1|218
1737557700000|2025-01-22 14:55:00|7834.1|7833.1|7830.1|7829.1|7837.6|7836.6|7829.6|7828.6|292
1737558000000|2025-01-22 15:00:00|7829.9|7828.9|7825.1|7824.1|7829.9|7828.9|7818.1|7817.1|380
1737558300000|2025-01-22 15:05:00|7824.9|7823.9|7823.4|7822.4|7827.1|7826.1|7820.6|7819.6|534
1737558600000|2025-01-22 15:10:00|7823.2|7822.2|7831.2|7830.2|7832.2|7831.2|7821.4|7820.4|914
1737558900000|2025-01-22 15:15:00|7830.7|7829.7|7833.9|7832.9|7838.2|7837.2|7830.7|7829.7|904
1737559200000|2025-01-22 15:20:00|7833.7|7832.7|7836.2|7835.2|7837.7|7836.7|7830.7|7829.7|309
1737559500000|2025-01-22 15:25:00|7835.9|7834.9|7828.4|7827.4|7836.2|7835.2|7827.9|7826.9|400
1737559800000|2025-01-22 15:30:00|7828.2|7827.2|7826.7|7825.7|7829.4|7828.4|7823.9|7822.9|396
1737560100000|2025-01-22 15:35:00|7826.9|7825.9|7827.4|7826.4|7830.2|7829.2|7826.2|7825.2|1294
1737560400000|2025-01-22 15:40:00|7827.7|7826.7|7826.2|7825.2|7828.2|7827.2|7824.2|7823.2|342
1737560700000|2025-01-22 15:45:00|7825.9|7824.9|7820.7|7819.7|7826.2|7825.2|7817.2|7816.2|2037
1737561000000|2025-01-22 15:50:00|7820.9|7819.9|7822.9|7821.9|7824.7|7823.7|7817.7|7816.7|391
1737561300000|2025-01-22 15:55:00|7823.2|7822.2|7819.2|7818.2|7826.2|7825.2|7817.4|7816.4|718
1737561600000|2025-01-22 16:00:00|7819.4|7818.4|7819.4|7818.4|7822.4|7821.4|7818.2|7817.2|508
1737561900000|2025-01-22 16:05:00|7819.7|7818.7|7824.7|7823.7|7826.2|7825.2|7819.7|7818.7|315
1737562200000|2025-01-22 16:10:00|7824.4|7823.4|7824.9|7823.9|7827.9|7826.9|7821.4|7820.4|371
1737562500000|2025-01-22 16:15:00|7824.7|7823.7|7829.7|7828.7|7830.4|7829.4|7823.9|7822.9|478
1737562800000|2025-01-22 16:20:00|7829.9|7828.9|7832.7|7831.7|7832.7|7831.7|7828.9|7827.9|355
1737563100000|2025-01-22 16:25:00|7832.9|7831.9|7837.9|7836.9|7838.7|7837.7|7831.4|7830.4|837
1737563400000|2025-01-22 16:30:00|7838.4|7836.4|7839.9|7837.9|7840.2|7838.2|7834.7|7832.7|2037
1737563700000|2025-01-22 16:35:00|7839.7|7837.7|7843.7|7841.7|7844.2|7842.2|7838.7|7836.7|845
1737564000000|2025-01-22 16:40:00|7843.9|7841.9|7842.7|7840.7|7846.2|7844.2|7841.7|7839.7|204
1737564300000|2025-01-22 16:45:00|7842.9|7840.9|7841.4|7839.4|7843.4|7841.4|7840.7|7838.7|159
1737564600000|2025-01-22 16:50:00|7841.2|7839.2|7840.9|7838.9|7841.9|7839.9|7839.9|7837.9|190
1737564900000|2025-01-22 16:55:00|7841.2|7839.2|7840.4|7838.4|7841.9|7839.9|7840.4|7838.4|127
1737565200000|2025-01-22 17:00:00|7840.2|7838.2|7837.7|7835.7|7841.2|7839.2|7836.2|7834.2|181
1737565500000|2025-01-22 17:05:00|7837.4|7835.4|7840.2|7838.2|7840.2|7838.2|7836.9|7834.9|141
1737565800000|2025-01-22 17:10:00|7840.4|7838.4|7837.4|7835.4|7840.9|7838.9|7837.4|7835.4|134
1737566100000|2025-01-22 17:15:00|7837.7|7835.7|7839.9|7837.9|7840.2|7838.2|7837.7|7835.7|52
1737566400000|2025-01-22 17:20:00|7839.7|7837.7|7838.4|7836.4|7840.2|7838.2|7837.9|7835.9|49
1737566700000|2025-01-22 17:25:00|7838.7|7836.7|7838.2|7836.2|7838.7|7836.7|7837.2|7835.2|45
1737567000000|2025-01-22 17:30:00|7837.9|7835.9|7838.4|7836.4|7841.2|7839.2|7837.2|7835.2|80
1737567300000|2025-01-22 17:35:00|7838.7|7836.7|7836.9|7834.9|7839.7|7837.7|7835.9|7833.9|44
1737567600000|2025-01-22 17:40:00|7837.2|7835.2|7833.4|7831.4|7837.7|7835.7|7833.4|7831.4|54
1737567900000|2025-01-22 17:45:00|7833.7|7831.7|7833.9|7831.9|7836.9|7834.9|7833.4|7831.4|41
1737568200000|2025-01-22 17:50:00|7833.7|7831.7|7834.2|7832.2|7834.4|7832.4|7832.4|7830.4|49
1737568500000|2025-01-22 17:55:00|7833.9|7831.9|7830.9|7828.9|7833.9|7831.9|7829.9|7827.9|62
1737568800000|2025-01-22 18:00:00|7830.7|7828.7|7830.2|7828.2|7830.9|7828.9|7828.9|7826.9|54
1737569100000|2025-01-22 18:05:00|7830.7|7828.7|7831.9|7829.9|7831.9|7829.9|7829.4|7827.4|41
1737569400000|2025-01-22 18:10:00|7832.2|7830.2|7831.9|7829.9|7833.7|7831.7|7831.4|7829.4|31
1737569700000|2025-01-22 18:15:00|7832.2|7830.2|7831.9|7829.9|7834.9|7832.9|7831.9|7829.9|12
1737570000000|2025-01-22 18:20:00|7832.2|7830.2|7832.4|7830.4|7834.4|7832.4|7831.4|7829.4|13
1737570300000|2025-01-22 18:25:00|7832.2|7830.2|7829.9|7827.9|7833.4|7831.4|7828.4|7826.4|48
1737570600000|2025-01-22 18:30:00|7830.2|7828.2|7827.9|7825.9|7830.7|7828.7|7827.4|7825.4|21
1737570900000|2025-01-22 18:35:00|7828.2|7826.2|7827.9|7825.9|7829.9|7827.9|7826.4|7824.4|35
1737571200000|2025-01-22 18:40:00|7827.7|7825.7|7830.9|7828.9|7831.4|7829.4|7827.7|7825.7|42
1737571500000|2025-01-22 18:45:00|7831.2|7829.2|7829.9|7827.9|7831.9|7829.9|7829.4|7827.4|28
1737571800000|2025-01-22 18:50:00|7830.2|7828.2|7827.4|7825.4|7832.2|7830.2|7827.4|7825.4|27
1737572100000|2025-01-22 18:55:00|7827.2|7825.2|7827.4|7825.4|7828.2|7826.2|7824.4|7822.4|49
1737572400000|2025-01-22 19:00:00|7827.7|7825.7|7826.7|7824.7|7827.7|7825.7|7824.9|7822.9|49
1737572700000|2025-01-22 19:05:00|7826.9|7824.9|7825.7|7823.7|7827.7|7825.7|7824.7|7822.7|29
1737573000000|2025-01-22 19:10:00|7825.9|7823.9|7827.7|7825.7|7827.9|7825.9|7824.7|7822.7|26
1737573300000|2025-01-22 19:15:00|7827.4|7825.4|7824.9|7822.9|7827.4|7825.4|7824.4|7822.4|17
1737573600000|2025-01-22 19:20:00|7825.2|7823.2|7824.9|7822.9|7827.4|7825.4|7824.7|7822.7|24
1737573900000|2025-01-22 19:25:00|7825.2|7823.2|7824.2|7822.2|7825.4|7823.4|7823.7|7821.7|24
1737574200000|2025-01-22 19:30:00|7824.4|7822.4|7824.7|7822.7|7825.7|7823.7|7823.4|7821.4|46
1737574500000|2025-01-22 19:35:00|7824.9|7822.9|7828.4|7826.4|7828.4|7826.4|7824.7|7822.7|20
1737574800000|2025-01-22 19:40:00|7828.2|7826.2|7826.4|7824.4|7828.4|7826.4|7826.2|7824.2|11
1737575100000|2025-01-22 19:45:00|7826.7|7824.7|7826.4|7824.4|7827.4|7825.4|7825.9|7823.9|1
1737575400000|2025-01-22 19:50:00|7826.7|7824.7|7825.9|7823.9|7827.7|7825.7|7825.4|7823.4|7
1737575700000|2025-01-22 19:55:00|7826.2|7824.2|7827.2|7825.2|7827.4|7825.4|7825.9|7823.9|28
1737576000000|2025-01-22 20:00:00|7826.9|7824.9|7826.2|7824.2|7827.2|7825.2|7825.2|7823.2|46
1737576300000|2025-01-22 20:05:00|7826.4|7824.4|7829.2|7827.2|7829.4|7827.4|7825.9|7823.9|37
1737576600000|2025-01-22 20:10:00|7828.7|7826.7|7827.9|7825.9|7829.2|7827.2|7826.4|7824.4|38
1737576900000|2025-01-22 20:15:00|7827.7|7825.7|7826.9|7824.9|7828.7|7826.7|7826.9|7824.9|26
1737577200000|2025-01-22 20:20:00|7826.7|7824.7|7826.9|7824.9|7827.2|7825.2|7825.2|7823.2|37
1737577500000|2025-01-22 20:25:00|7826.7|7824.7|7824.4|7822.4|7826.9|7824.9|7824.4|7822.4|36
1737577800000|2025-01-22 20:30:00|7824.9|7822.9|7825.4|7823.4|7826.4|7824.4|7824.7|7822.7|39
1737578100000|2025-01-22 20:35:00|7825.2|7823.2|7824.4|7822.4|7825.7|7823.7|7823.2|7821.2|104
1737578400000|2025-01-22 20:40:00|7824.7|7822.7|7824.7|7822.7|7825.9|7823.9|7823.2|7821.2|54
1737578700000|2025-01-22 20:45:00|7824.4|7822.4|7823.9|7821.9|7825.9|7823.9|7823.9|7821.9|59
1737579000000|2025-01-22 20:50:00|7823.7|7821.7|7823.4|7821.4|7824.7|7822.7|7821.2|7819.2|113
1737579300000|2025-01-22 20:55:00|7823.7|7821.7|7822.2|7820.2|7824.4|7822.4|7820.4|7818.4|213
1737579600000|2025-01-22 21:00:00|7822.4|7818.4|7822.4|7818.4|7825.3|7821.3|7821.3|7817.3|0
1737579900000|2025-01-22 21:05:00|7822.1|7818.1|7823.6|7819.6|7823.9|7819.9|7821.8|7817.8|0
1737580200000|2025-01-22 21:10:00|7823.4|7819.4|7822.1|7818.1|7823.4|7819.4|7820.9|7816.9|0
1737580500000|2025-01-22 21:15:00|7822.1|7818.1|7820.3|7816.3|7822.1|7818.1|7820.2|7816.2|0
1737580800000|2025-01-22 21:20:00|7820.2|7816.2|7819.5|7815.5|7820.2|7816.2|7818.4|7814.4|0
1737581100000|2025-01-22 21:25:00|7819.8|7815.8|7819.2|7815.2|7820|7816|7818.8|7814.8|0
1737581400000|2025-01-22 21:30:00|7819.4|7815.4|7819.6|7815.6|7819.9|7815.9|7819.1|7815.1|0
1737581700000|2025-01-22 21:35:00|7819.4|7815.4|7819.9|7815.9|7820.2|7816.2|7818.8|7814.8|0
1737582000000|2025-01-22 21:40:00|7819.7|7815.7|7819.6|7815.6|7820.6|7816.6|7819.6|7815.6|0
1737582300000|2025-01-22 21:45:00|7819.3|7815.3|7819.3|7815.3|7819.9|7815.9|7819.1|7815.1|0
1737582600000|2025-01-22 21:50:00|7819.6|7815.6|7820.1|7816.1|7820.2|7816.2|7818.6|7814.6|0
1737582900000|2025-01-22 21:55:00|7820.3|7816.3|7823.6|7819.6|7823.8|7819.8|7820.1|7816.1|0
1737583200000|2025-01-22 22:00:00|7823|7819|7823|7819|7823.2|7819.2|7822.8|7818.8|0
1737583500000|2025-01-22 22:05:00|7822.9|7818.9|7823.2|7819.2|7823.3|7819.3|7822.7|7818.7|0
1737583800000|2025-01-22 22:10:00|7823.1|7819.1|7823|7819|7823.1|7819.1|7822.8|7818.8|0
1737584100000|2025-01-22 22:15:00|7823.1|7819.1|7823|7819|7823.1|7819.1|7823|7819|0
1737584400000|2025-01-22 22:20:00|7822.8|7818.8|7823|7819|7823|7819|7822.8|7818.8|0
1737584700000|2025-01-22 22:25:00|7822.8|7818.8|7822.7|7818.7|7823|7819|7822.5|7818.5|0
1737585000000|2025-01-22 22:30:00|7822.5|7818.5|7822.5|7818.5|7822.7|7818.7|7822.2|7818.2|0
1737585600000|2025-01-22 22:40:00|7824.7|7820.7|7824.2|7820.2|7824.7|7820.7|7824|7820|0
1737585900000|2025-01-22 22:45:00|7824.3|7820.3|7824.3|7820.3|7824.3|7820.3|7824|7820|0
1737586200000|2025-01-22 22:50:00|7824.4|7820.4|7824.5|7820.5|7825.1|7821.1|7824.3|7820.3|0
1737586500000|2025-01-22 22:55:00|7824.6|7820.6|7824.5|7820.5|7825.1|7821.1|7824.5|7820.5|0
1737586800000|2025-01-22 23:00:00|7824.3|7820.3|7823.1|7819.1|7825|7821|7822.7|7818.7|0
1737587100000|2025-01-22 23:05:00|7822.8|7818.8|7821.3|7817.3|7823.6|7819.6|7821|7817|0
1737587400000|2025-01-22 23:10:00|7821.6|7817.6|7821.6|7817.6|7822.8|7818.8|7820.6|7816.6|0
1737587700000|2025-01-22 23:15:00|7821.8|7817.8|7822.5|7818.5|7822.5|7818.5|7820.7|7816.7|0
1737588000000|2025-01-22 23:20:00|7822.4|7818.4|7822.1|7818.1|7822.8|7818.8|7821.8|7817.8|0
1737588300000|2025-01-22 23:25:00|7822|7818|7821.6|7817.6|7822.2|7818.2|7821.3|7817.3|0
1737588600000|2025-01-22 23:30:00|7821.3|7817.3|7820.2|7816.2|7822.3|7818.3|7820.2|7816.2|0
1737588900000|2025-01-22 23:35:00|7820.4|7816.4|7820.7|7816.7|7821.6|7817.6|7820.2|7816.2|0
1737589200000|2025-01-22 23:40:00|7820.5|7816.5|7822.1|7818.1|7822.5|7818.5|7820.2|7816.2|0
1737589500000|2025-01-22 23:45:00|7822.2|7818.2|7821.8|7817.8|7822.3|7818.3|7820.7|7816.7|0
1737589800000|2025-01-22 23:50:00|7821.6|7817.6|7822.5|7818.5|7822.5|7818.5|7821.6|7817.6|0
1737590100000|2025-01-22 23:55:00|7822.3|7818.3|7821|7817|7822.3|7818.3|7820.7|7816.7|0
1737590400000|2025-01-23 00:00:00|7820.9|7816.9|7822.1|7818.1|7822.7|7818.7|7820.3|7816.3|0
1737590700000|2025-01-23 00:05:00|7822.4|7818.4|7822.7|7818.7|7822.7|7818.7|7821.6|7817.6|0
1737591000000|2025-01-23 00:10:00|7822.4|7818.4|7823.8|7819.8|7824.1|7820.1|7821.9|7817.9|0
1737591300000|2025-01-23 00:15:00|7823.4|7819.4|7825.1|7822.1|7825.8|7822.8|7822|7818|0
1737591600000|2025-01-23 00:20:00|7824.4|7821.4|7822.1|7819.1|7824.4|7821.4|7821.4|7818.4|0
1737591900000|2025-01-23 00:25:00|7821.4|7818.4|7820.6|7817.6|7821.4|7818.4|7819.9|7816.9|0
1737592200000|2025-01-23 00:30:00|7820.7|7817.7|7820.7|7817.7|7821.4|7818.4|7819.9|7816.9|0
1737592500000|2025-01-23 00:35:00|7821.4|7818.4|7823.6|7820.6|7824.3|7821.3|7821.4|7818.4|0
1737592800000|2025-01-23 00:40:00|7822.9|7819.9|7821.4|7818.4|7822.9|7819.9|7821.4|7818.4|0
1737593100000|2025-01-23 00:45:00|7822.8|7819.8|7822.8|7819.8|7824.3|7821.3|7822.8|7819.8|0
1737593400000|2025-01-23 00:50:00|7821.3|7818.3|7822.9|7819.9|7822.9|7819.9|7821.3|7818.3|0
1737593700000|2025-01-23 00:55:00|7822.8|7819.8|7824.3|7821.3|7824.3|7821.3|7822.8|7819.8|0
1737594000000|2025-01-23 01:00:00|7823.6|7820.6|7828|7825|7828.7|7825.7|7822.9|7819.9|0
1737594300000|2025-01-23 01:05:00|7828.7|7825.7|7827.3|7824.3|7828.7|7825.7|7827.3|7824.3|0
1737594600000|2025-01-23 01:10:00|7828.7|7825.7|7828.7|7825.7|7828.8|7825.8|7828|7825|0
1737594900000|2025-01-23 01:15:00|7830.2|7827.2|7827.2|7824.2|7830.2|7827.2|7827.2|7824.2|0
1737595200000|2025-01-23 01:20:00|7825.8|7822.8|7827.2|7824.2|7827.2|7824.2|7825.8|7822.8|0
1737595500000|2025-01-23 01:25:00|7826.5|7823.5|7827.2|7824.2|7827.2|7824.2|7826.5|7823.5|0
1737595800000|2025-01-23 01:30:00|7828.7|7825.7|7830.1|7827.1|7830.2|7827.2|7828.7|7825.7|0
1737596100000|2025-01-23 01:35:00|7828.7|7825.7|7832.3|7829.3|7833.1|7830.1|7827.2|7824.2|0
1737596400000|2025-01-23 01:40:00|7832.4|7829.4|7831.6|7828.6|7834.5|7831.5|7830.1|7827.1|0
1737596700000|2025-01-23 01:45:00|7830.9|7827.9|7827.2|7824.2|7831.6|7828.6|7827.2|7824.2|0
1737597000000|2025-01-23 01:50:00|7825.7|7822.7|7825.7|7822.7|7825.7|7822.7|7824.3|7821.3|0
1737597300000|2025-01-23 01:55:00|7825|7822|7822.8|7819.8|7825|7822|7822|7819|0
1737597600000|2025-01-23 02:00:00|7821.8|7818.8|7821|7818|7824|7821|7820.3|7817.3|0
1737597900000|2025-01-23 02:05:00|7820.3|7817.3|7820.3|7817.3|7821.1|7818.1|7818|7815|0
1737598200000|2025-01-23 02:10:00|7821.1|7818.1|7819.6|7816.6|7821.1|7818.1|7818.1|7815.1|0
1737598500000|2025-01-23 02:15:00|7820.6|7817.6|7825.7|7822.7|7825.7|7822.7|7820.6|7817.6|0
1737598800000|2025-01-23 02:20:00|7827.1|7824.1|7827.2|7824.2|7827.2|7824.2|7825.7|7822.7|0
1737599100000|2025-01-23 02:25:00|7827.1|7824.1|7827.9|7824.9|7828.6|7825.6|7827.1|7824.1|0
1737599400000|2025-01-23 02:30:00|7828.6|7825.6|7828.6|7825.6|7829.4|7826.4|7828.6|7825.6|0
1737599700000|2025-01-23 02:35:00|7829.4|7826.4|7831.6|7828.6|7831.6|7828.6|7828.6|7825.6|0
1737600000000|2025-01-23 02:40:00|7830.8|7827.8|7831.5|7828.5|7831.5|7828.5|7830.1|7827.1|0
1737600300000|2025-01-23 02:45:00|7833|7830|7830.8|7827.8|7833|7830|7830.1|7827.1|0
1737600600000|2025-01-23 02:50:00|7830.1|7827.1|7830.8|7827.8|7831.6|7828.6|7830.1|7827.1|0
1737600900000|2025-01-23 02:55:00|7830.1|7827.1|7830.1|7827.1|7830.8|7827.8|7830.1|7827.1|0
1737601200000|2025-01-23 03:00:00|7830.8|7827.8|7831.6|7828.6|7833.1|7830.1|7830.1|7827.1|0
1737601500000|2025-01-23 03:05:00|7830.1|7827.1|7831.6|7828.6|7831.6|7828.6|7829.4|7826.4|0
1737601800000|2025-01-23 03:10:00|7830.8|7827.8|7828.6|7825.6|7831.6|7828.6|7828.6|7825.6|0
1737602100000|2025-01-23 03:15:00|7829.3|7826.3|7828.6|7825.6|7830.1|7827.1|7828.6|7825.6|0
1737602400000|2025-01-23 03:20:00|7829.3|7826.3|7830.1|7827.1|7830.1|7827.1|7829.3|7826.3|0
1737602700000|2025-01-23 03:25:00|7830.8|7827.8|7831.5|7828.5|7831.5|7828.5|7830.1|7827.1|0
1737603000000|2025-01-23 03:30:00|7830|7827|7830.8|7827.8|7830.8|7827.8|7829.3|7826.3|0
1737603300000|2025-01-23 03:35:00|7831.3|7828.3|7830.6|7827.6|7831.3|7828.3|7830.6|7827.6|0
1737603600000|2025-01-23 03:40:00|7831.3|7828.3|7831.3|7828.3|7831.3|7828.3|7829.8|7826.8|0
1737603900000|2025-01-23 03:45:00|7830.8|7827.8|7829.3|7826.3|7831.6|7828.6|7828.6|7825.6|0
1737604200000|2025-01-23 03:50:00|7830.1|7827.1|7830.1|7827.1|7830.1|7827.1|7829.3|7826.3|0
1737604800000|2025-01-23 04:00:00|7829.3|7826.3|7830.1|7827.1|7830.1|7827.1|7829.3|7826.3|0
1737605100000|2025-01-23 04:05:00|7830.8|7827.8|7831.6|7828.6|7831.6|7828.6|7830.1|7827.1|0
1737605400000|2025-01-23 04:10:00|7832.3|7829.3|7833|7830|7833|7830|7831.6|7828.6|0
1737605700000|2025-01-23 04:15:00|7830.9|7827.9|7831.6|7828.6|7833|7830|7830.8|7827.8|0
1737606000000|2025-01-23 04:20:00|7832.3|7829.3|7834.5|7831.5|7834.5|7831.5|7832.3|7829.3|0
1737606300000|2025-01-23 04:25:00|7835.3|7832.3|7834.5|7831.5|7836|7833|7834.5|7831.5|0
1737606900000|2025-01-23 04:35:00|7833.1|7830.1|7833.1|7830.1|7833.1|7830.1|7833|7830|0
1737607200000|2025-01-23 04:40:00|7833|7830|7833.1|7830.1|7833.1|7830.1|7833|7830|0
1737607800000|2025-01-23 04:50:00|7834.5|7831.5|7834.5|7831.5|7835.3|7832.3|7834.5|7831.5|0
1737608100000|2025-01-23 04:55:00|7836|7833|7836|7833|7836|7833|7836|7833|0
1737608400000|2025-01-23 05:00:00|7835.2|7832.2|7836|7833|7837.5|7834.5|7834.5|7831.5|0
1737608700000|2025-01-23 05:05:00|7834.5|7831.5|7836|7833|7836|7833|7834.5|7831.5|0
1737609000000|2025-01-23 05:10:00|7836.7|7833.7|7836|7833|7837.5|7834.5|7835.3|7832.3|0
1737609300000|2025-01-23 05:15:00|7836.7|7833.7|7836|7833|7836.7|7833.7|7836|7833|0
1737609600000|2025-01-23 05:20:00|7834.5|7831.5|7833.1|7830.1|7834.5|7831.5|7833.1|7830.1|0
1737609900000|2025-01-23 05:25:00|7831.6|7828.6|7832.3|7829.3|7833.1|7830.1|7831.6|7828.6|0
1737610200000|2025-01-23 05:30:00|7833.1|7830.1|7831.6|7828.6|7833.1|7830.1|7831.6|7828.6|0
1737610500000|2025-01-23 05:35:00|7830.1|7827.1|7830.1|7827.1|7830.1|7827.1|7830.1|7827.1|0
1737610800000|2025-01-23 05:40:00|7831.6|7828.6|7831.6|7828.6|7831.6|7828.6|7830.1|7827.1|0
1737611100000|2025-01-23 05:45:00|7830.1|7827.1|7830.1|7827.1|7830.1|7827.1|7830.1|7827.1|0
1737611400000|2025-01-23 05:50:00|7828.6|7825.6|7827.2|7824.2|7828.6|7825.6|7825.7|7822.7|0
1737611700000|2025-01-23 05:55:00|7825.7|7822.7|7828.6|7825.6|7828.6|7825.6|7825|7822|0
1737612000000|2025-01-23 06:00:00|7827.2|7824.2|7827.2|7824.2|7827.2|7824.2|7827.2|7824.2|0
1737612300000|2025-01-23 06:05:00|7828.6|7825.6|7830.1|7827.1|7830.1|7827.1|7828.6|7825.6|0
1737612600000|2025-01-23 06:10:00|7829.4|7826.4|7830.9|7827.9|7831.6|7828.6|7829.4|7826.4|0
1737612900000|2025-01-23 06:15:00|7830.8|7827.8|7833|7830|7833.1|7830.1|7830.8|7827.8|0
1737613200000|2025-01-23 06:20:00|7832.3|7829.3|7830.1|7827.1|7834.5|7831.5|7830.1|7827.1|0
1737613500000|2025-01-23 06:25:00|7830.8|7827.8|7831.5|7828.5|7831.5|7828.5|7830|7827|0
1737613800000|2025-01-23 06:30:00|7830.8|7827.8|7830.8|7827.8|7831.5|7828.5|7830.8|7827.8|0
1737614100000|2025-01-23 06:35:00|7830.1|7827.1|7827.1|7824.1|7830.1|7827.1|7827.1|7824.1|0
1737614400000|2025-01-23 06:40:00|7825.7|7822.7|7825.7|7822.7|7827.1|7824.1|7824.2|7821.2|0
1737614700000|2025-01-23 06:45:00|7825.6|7822.6|7825.7|7822.7|7825.7|7822.7|7824.2|7821.2|0
1737615000000|2025-01-23 06:50:00|7824.9|7821.9|7824.9|7821.9|7824.9|7821.9|7824.9|7821.9|0
1737615300000|2025-01-23 06:55:00|7825.7|7822.7|7823.1|7820.1|7827.1|7824.1|7821.7|7818.7|0
1737615600000|2025-01-23 07:00:00|7824.6|7821.6|7835.5|7833.5|7841.7|7839.7|7824.6|7821.1|263
1737615900000|2025-01-23 07:05:00|7836|7834|7837.5|7835.5|7842.5|7840.5|7835.2|7833.2|39
1737616200000|2025-01-23 07:10:00|7836.5|7834.5|7839.2|7837.2|7842.2|7840.2|7835.7|7833.7|37
1737616500000|2025-01-23 07:15:00|7839.5|7837.5|7839.7|7837.7|7843.7|7841.7|7839.2|7837.2|31
1737616800000|2025-01-23 07:20:00|7839.5|7837.5|7842.5|7840.5|7842.7|7840.7|7838.7|7836.7|22
1737617100000|2025-01-23 07:25:00|7842.7|7840.7|7843|7841|7843.5|7841.5|7839|7837|32
1737617400000|2025-01-23 07:30:00|7842.7|7840.7|7842.7|7840.7|7843.2|7841.2|7841.7|7839.7|19
1737617700000|2025-01-23 07:35:00|7843|7841|7845.7|7843.7|7847.2|7845.2|7841|7839|55
1737618000000|2025-01-23 07:40:00|7845.2|7843.2|7844.7|7842.7|7848.5|7846.5|7841.5|7839.5|60
1737618300000|2025-01-23 07:45:00|7845|7843|7849.7|7847.7|7850|7848|7842.7|7840.7|58
1737618600000|2025-01-23 07:50:00|7849.5|7847.5|7844|7842|7851|7849|7843.2|7841.2|44
1737618900000|2025-01-23 07:55:00|7844.2|7842.2|7848|7846|7850|7848|7844|7842|120
1737619200000|2025-01-23 08:00:00|7847.5|7846.5|7849|7848|7856.5|7855.5|7840.7|7839.7|1177
1737619500000|2025-01-23 08:05:00|7849.2|7848.2|7846.2|7845.2|7851.2|7850.2|7843.5|7842.5|498
1737619800000|2025-01-23 08:10:00|7846.5|7845.5|7842.2|7841.2|7850.2|7849.2|7841.7|7840.7|393
1737620100000|2025-01-23 08:15:00|7842|7841|7844.7|7843.7|7850.2|7849.2|7840|7839|397
1737620400000|2025-01-23 08:20:00|7845.2|7844.2|7847.5|7846.5|7849.7|7848.7|7839.5|7838.5|362
1737620700000|2025-01-23 08:25:00|7847.7|7846.7|7853.5|7852.5|7853.7|7852.7|7842.2|7841.2|293
1737621000000|2025-01-23 08:30:00|7853.2|7852.2|7848.5|7847.5|7857.7|7856.7|7848|7847|410
1737621300000|2025-01-23 08:35:00|7848.2|7847.2|7843.5|7842.5|7850.7|7849.7|7842.2|7841.2|358
1737621600000|2025-01-23 08:40:00|7843.7|7842.7|7836.7|7835.7|7845|7844|7835.7|7834.7|409
1737621900000|2025-01-23 08:45:00|7836.5|7835.5|7832.5|7831.5|7837.5|7836.5|7831|7830|387
1737622200000|2025-01-23 08:50:00|7832.2|7831.2|7832.2|7831.2|7834.7|7833.7|7830|7829|298
1737622500000|2025-01-23 08:55:00|7832|7831|7829.2|7828.2|7835|7834|7828.7|7827.7|280
1737622800000|2025-01-23 09:00:00|7829|7828|7836.7|7835.7|7837.2|7836.2|7828.5|7827.5|311
1737623100000|2025-01-23 09:05:00|7836.5|7835.5|7836.2|7835.2|7840|7839|7836|7835|220
1737623400000|2025-01-23 09:10:00|7836.5|7835.5|7838.2|7837.2|7842|7841|7835.5|7834.5|189
1737623700000|2025-01-23 09:15:00|7838|7837|7834.5|7833.5|7841.2|7840.2|7834|7833|195
1737624000000|2025-01-23 09:20:00|7834.7|7833.7|7837.2|7836.2|7839|7838|7831|7830|152
1737624300000|2025-01-23 09:25:00|7837.5|7836.5|7838.5|7837.5|7841.7|7840.7|7836.7|7835.7|220
1737624600000|2025-01-23 09:30:00|7838.2|7837.2|7842.7|7841.7|7844.5|7843.5|7838|7837|133
1737624900000|2025-01-23 09:35:00|7842.5|7841.5|7840.2|7839.2|7844.7|7843.7|7839|7838|224
1737625200000|2025-01-23 09:40:00|7840.5|7839.5|7841.2|7840.2|7843.5|7842.5|7839.2|7838.2|169
1737625500000|2025-01-23 09:45:00|7841.5|7840.5|7847.2|7846.2|7847.5|7846.5|7841.5|7840.5|200
1737625800000|2025-01-23 09:50:00|7847|7846|7849|7848|7849.5|7848.5|7846.5|7845.5|203
1737626100000|2025-01-23 09:55:00|7849.2|7848.2|7849.2|7848.2|7851.2|7850.2|7848.2|7847.2|221
1737626400000|2025-01-23 10:00:00|7849.5|7848.5|7851|7850|7853.5|7852.5|7849.2|7848.2|174
1737626700000|2025-01-23 10:05:00|7850.7|7849.7|7851.2|7850.2|7853|7852|7849.7|7848.7|135
1737627000000|2025-01-23 10:10:00|7851.5|7850.5|7856.5|7855.5|7857|7856|7850|7849|196
1737627300000|2025-01-23 10:15:00|7856|7855|7856.2|7855.2|7857.5|7856.5|7854.5|7853.5|139
1737627600000|2025-01-23 10:20:00|7856.5|7855.5|7857.5|7856.5|7858.7|7857.7|7855|7854|2104
1737627900000|2025-01-23 10:25:00|7857.2|7856.2|7862|7861|7862.2|7861.2|7857.2|7856.2|159
1737628200000|2025-01-23 10:30:00|7862.2|7861.2|7857|7856|7863|7862|7856.5|7855.5|200
1737628500000|2025-01-23 10:35:00|7856.7|7855.7|7855.5|7854.5|7857.2|7856.2|7853.5|7852.5|150
1737628800000|2025-01-23 10:40:00|7855.2|7854.2|7853.7|7852.7|7857.2|7856.2|7852.7|7851.7|168
1737629100000|2025-01-23 10:45:00|7854|7853|7855.7|7854.7|7858|7857|7853.7|7852.7|141
1737629400000|2025-01-23 10:50:00|7856|7855|7855.2|7854.2|7856.5|7855.5|7852|7851|381
1737629700000|2025-01-23 10:55:00|7855.5|7854.5|7861.2|7860.2|7861.7|7860.7|7855.5|7854.5|127
1737630000000|2025-01-23 11:00:00|7859.7|7858.7|7864.2|7863.2|7866|7865|7859.2|7858.2|196
1737630300000|2025-01-23 11:05:00|7864|7863|7866.5|7865.5|7867.2|7866.2|7862.7|7861.7|119
1737630600000|2025-01-23 11:10:00|7866.2|7865.2|7866.5|7865.5|7866.5|7865.5|7863|7862|96
1737630900000|2025-01-23 11:15:00|7866.7|7865.7|7862.7|7861.7|7867.7|7866.7|7862.7|7861.7|59
1737631200000|2025-01-23 11:20:00|7863|7862|7866.2|7865.2|7867.2|7866.2|7861|7860|149
1737631500000|2025-01-23 11:25:00|7866|7865|7870|7869|7871|7870|7865.7|7864.7|224
1737631800000|2025-01-23 11:30:00|7869.7|7868.7|7871|7870|7873|7872|7869.5|7868.5|219
1737632100000|2025-01-23 11:35:00|7870.7|7869.7|7874.7|7873.7|7875.7|7874.7|7870.7|7869.7|87
1737632400000|2025-01-23 11:40:00|7874.5|7873.5|7873.2|7872.2|7875.7|7874.7|7872|7871|95
1737632700000|2025-01-23 11:45:00|7873|7872|7869.7|7868.7|7873.5|7872.5|7869.7|7868.7|63
1737633000000|2025-01-23 11:50:00|7869.5|7868.5|7871.5|7870.5|7873|7872|7869|7868|86
1737633300000|2025-01-23 11:55:00|7871.2|7870.2|7866.2|7865.2|7871.5|7870.5|7866.2|7865.2|99
1737633600000|2025-01-23 12:00:00|7866.5|7865.5|7867.7|7866.7|7868.5|7867.5|7864.7|7863.7|77
1737633900000|2025-01-23 12:05:00|7867.5|7866.5|7863.2|7862.2|7867.5|7866.5|7863|7862|61
1737634200000|2025-01-23 12:10:00|7863|7862|7865.7|7864.7|7866.2|7865.2|7863|7862|141
1737634500000|2025-01-23 12:15:00|7866|7865|7870.7|7869.7|7873|7872|7865.5|7864.5|67
1737634800000|2025-01-23 12:20:00|7871|7870|7871.2|7870.2|7872|7871|7869.5|7868.5|65
1737635100000|2025-01-23 12:25:00|7871|7870|7867.7|7866.7|7872|7871|7867.5|7866.5|86
1737635400000|2025-01-23 12:30:00|7867.5|7866.5|7867.7|7866.7|7870.7|7869.7|7866.7|7865.7|115
1737635700000|2025-01-23 12:35:00|7868|7867|7866.2|7865.2|7869.7|7868.7|7866|7865|88
1737636000000|2025-01-23 12:40:00|7866.8|7865.8|7870.8|7869.8|7872.8|7871.8|7866.8|7865.8|82
1737636300000|2025-01-23 12:45:00|7871.1|7870.1|7865.1|7864.1|7872.3|7871.3|7865.1|7864.1|109
1737636600000|2025-01-23 12:50:00|7865.3|7864.3|7866.1|7865.1|7868.1|7867.1|7864.3|7863.3|141
1737636900000|2025-01-23 12:55:00|7865.8|7864.8|7869.8|7868.8|7870.3|7869.3|7864.8|7863.8|1198
1737637200000|2025-01-23 13:00:00|7869.6|7868.6|7869.3|7868.3|7872.1|7871.1|7869.3|7868.3|98
1737637500000|2025-01-23 13:05:00|7869.1|7868.1|7866.8|7865.8|7871.3|7870.3|7866.6|7865.6|113
1737637800000|2025-01-23 13:10:00|7867.1|7866.1|7862.1|7861.1|7867.1|7866.1|7862.1|7861.1|154
1737638100000|2025-01-23 13:15:00|7862.3|7861.3|7865.1|7864.1|7866.8|7865.8|7862.3|7861.3|201
1737638400000|2025-01-23 13:20:00|7865.3|7864.3|7871.3|7870.3|7871.6|7870.6|7865.1|7864.1|88
1737638700000|2025-01-23 13:25:00|7871.6|7870.6|7874.8|7873.8|7875.8|7874.8|7871.1|7870.1|123
1737639000000|2025-01-23 13:30:00|7874.6|7873.6|7883.3|7882.3|7884.8|7883.8|7874.6|7873.6|457
1737639300000|2025-01-23 13:35:00|7883.6|7882.6|7878.3|7877.3|7884.6|7883.6|7877.1|7876.1|141
1737639600000|2025-01-23 13:40:00|7878.1|7877.1|7873.6|7872.6|7878.8|7877.8|7873.1|7872.1|100
1737639900000|2025-01-23 13:45:00|7873.8|7872.8|7873.8|7872.8|7875.3|7874.3|7872.6|7871.6|145
1737640200000|2025-01-23 13:50:00|7874.1|7873.1|7871.1|7870.1|7875.6|7874.6|7870.8|7869.8|219
1737640500000|2025-01-23 13:55:00|7871.3|7870.3|7876.1|7875.1|7877.3|7876.3|7870.6|7869.6|226
1737640800000|2025-01-23 14:00:00|7876.8|7875.8|7879.1|7878.1|7880.3|7879.3|7876.3|7875.3|171
1737641100000|2025-01-23 14:05:00|7878.8|7877.8|7880.1|7879.1|7881.1|7880.1|7876.6|7875.6|392
1737641400000|2025-01-23 14:10:00|7879.8|7878.8|7880.6|7879.6|7882.6|7881.6|7879.3|7878.3|557
1737641700000|2025-01-23 14:15:00|7880.8|7879.8|7881.8|7880.8|7885.8|7884.8|7880.1|7879.1|257
1737642000000|2025-01-23 14:20:00|7882.1|7881.1|7882.3|7881.3|7883.6|7882.6|7880.6|7879.6|289
1737642300000|2025-01-23 14:25:00|7882.6|7881.6|7878.1|7877.1|7884.1|7883.1|7877.8|7876.8|207
1737642600000|2025-01-23 14:30:00|7877.3|7876.3|7880.1|7879.1|7880.8|7879.8|7876.1|7875.1|372
1737642900000|2025-01-23 14:35:00|7879.8|7878.8|7876.3|7875.3|7880.8|7879.8|7875.3|7874.3|308
1737643200000|2025-01-23 14:40:00|7876.6|7875.6|7871.8|7870.8|7879.1|7878.1|7869.6|7868.6|429
1737643500000|2025-01-23 14:45:00|7871.6|7870.6|7876.3|7875.3|7877.3|7876.3|7871.6|7870.6|324
1737643800000|2025-01-23 14:50:00|7876.6|7875.6|7874.8|7873.8|7877.1|7876.1|7870.8|7869.8|329
1737644100000|2025-01-23 14:55:00|7875.1|7874.1|7873.6|7872.6|7875.8|7874.8|7869.3|7868.3|285
1737644400000|2025-01-23 15:00:00|7874.1|7873.1|7875.3|7874.3|7877.3|7876.3|7871.1|7870.1|427
1737644700000|2025-01-23 15:05:00|7875.1|7874.1|7876.8|7875.8|7878.6|7877.6|7873.1|7872.1|258
1737645000000|2025-01-23 15:10:00|7877.2|7876.2|7880.7|7879.7|7881.5|7880.5|7876.2|7875.2|228
1737645300000|2025-01-23 15:15:00|7880.5|7879.5|7885.7|7884.7|7886.5|7885.5|7880.2|7879.2|206
1737645600000|2025-01-23 15:20:00|7885.5|7884.5|7888|7887|7888|7887|7882|7881|229
1737645900000|2025-01-23 15:25:00|7887.7|7886.7|7885.5|7884.5|7888.7|7887.7|7885.2|7884.2|160
1737646200000|2025-01-23 15:30:00|7885.7|7884.7|7884.2|7883.2|7887|7886|7883.5|7882.5|239
1737646500000|2025-01-23 15:35:00|7884.5|7883.5|7890.2|7889.2|7891|7890|7883|7882|177
1737646800000|2025-01-23 15:40:00|7890.5|7889.5|7889.7|7888.7|7890.7|7889.7|7886.5|7885.5|186
1737647100000|2025-01-23 15:45:00|7889.5|7888.5|7890.7|7889.7|7890.7|7889.7|7887.2|7886.2|153
1737647400000|2025-01-23 15:50:00|7890.5|7889.5|7891|7890|7892.5|7891.5|7889.7|7888.7|238
1737647700000|2025-01-23 15:55:00|7891.2|7890.2|7890.7|7889.7|7894.2|7893.2|7890|7889|490
1737648000000|2025-01-23 16:00:00|7891.2|7890.2|7891.2|7890.2|7896.2|7895.2|7890|7889|521
1737648300000|2025-01-23 16:05:00|7891|7890|7892|7891|7893|7892|7888.7|7887.7|190
1737648600000|2025-01-23 16:10:00|7892.2|7891.2|7891.2|7890.2|7893.2|7892.2|7879.7|7878.7|1249
1737648900000|2025-01-23 16:15:00|7891|7890|7891|7890|7893.2|7892.2|7886.5|7885.5|674
1737649200000|2025-01-23 16:20:00|7891.2|7890.2|7891|7890|7892.5|7891.5|7889|7888|508
1737649500000|2025-01-23 16:25:00|7890.7|7889.7|7897.2|7896.2|7899|7898|7883.2|7882.2|3303
1737649800000|2025-01-23 16:30:00|7897.7|7895.7|7897.2|7895.2|7899.7|7897.7|7894|7892|2905
1737650100000|2025-01-23 16:35:00|7897|7895|7895.5|7893.5|7897.5|7895.5|7894|7892|868
1737650400000|2025-01-23 16:40:00|7895.7|7893.7|7898.7|7896.7|7900|7898|7895.7|7893.7|316
1737650700000|2025-01-23 16:45:00|7899|7897|7906.2|7904.2|7909.7|7907.7|7899|7897|706
1737651000000|2025-01-23 16:50:00|7906|7904|7903.7|7901.7|7907.2|7905.2|7899.2|7897.2|244
1737651300000|2025-01-23 16:55:00|7903.5|7901.5|7904.7|7902.7|7904.7|7902.7|7902.2|7900.2|149
1737651600000|2025-01-23 17:00:00|7904.5|7902.5|7909.2|7907.2|7910.2|7908.2|7901.7|7899.7|219
1737651900000|2025-01-23 17:05:00|7909|7907|7909|7907|7910.7|7908.7|7907.2|7905.2|86
1737652200000|2025-01-23 17:10:00|7908.7|7906.7|7914.2|7912.2|7915|7913|7907.2|7905.2|72
1737652500000|2025-01-23 17:15:00|7914.5|7912.5|7915|7913|7915.5|7913.5|7913|7911|77
1737652800000|2025-01-23 17:20:00|7914.7|7912.7|7912.5|7910.5|7915.2|7913.2|7909.7|7907.7|84
1737653100000|2025-01-23 17:25:00|7912.7|7910.7|7914|7912|7914.7|7912.7|7911.7|7909.7|53
1737653400000|2025-01-23 17:30:00|7914.2|7912.2|7915|7913|7915.2|7913.2|7912.7|7910.7|66
1737653700000|2025-01-23 17:35:00|7914.7|7912.7|7915.2|7913.2|7916.2|7914.2|7913|7911|38
1737654000000|2025-01-23 17:40:00|7915|7913|7917.7|7915.7|7919.2|7917.2|7915|7913|66
1737654300000|2025-01-23 17:45:00|7918|7916|7916|7914|7918|7916|7916|7914|69
1737654600000|2025-01-23 17:50:00|7916.2|7914.2|7912.5|7910.5|7916.7|7914.7|7912.5|7910.5|113
1737654900000|2025-01-23 17:55:00|7912.7|7910.7|7915.2|7913.2|7915.7|7913.7|7912.7|7910.7|41
1737655200000|2025-01-23 18:00:00|7915|7913|7914.2|7912.2|7915.2|7913.2|7913.7|7911.7|16
1737655500000|2025-01-23 18:05:00|7914|7912|7915.5|7913.5|7915.5|7913.5|7913.2|7911.2|30
1737655800000|2025-01-23 18:10:00|7915.2|7913.2|7916.5|7914.5|7916.5|7914.5|7915|7913|33
1737656100000|2025-01-23 18:15:00|7916.7|7914.7|7914.5|7912.5|7917|7915|7914|7912|49
1737656400000|2025-01-23 18:20:00|7914.2|7912.2|7913.5|7911.5|7914.5|7912.5|7912.5|7910.5|52
1737656700000|2025-01-23 18:25:00|7913.2|7911.2|7913|7911|7913.2|7911.2|7910.5|7908.5|66
1737657000000|2025-01-23 18:30:00|7913.2|7911.2|7913.2|7911.2|7914.2|7912.2|7913|7911|21
1737657300000|2025-01-23 18:35:00|7913|7911|7910|7908|7913.2|7911.2|7909.7|7907.7|21
1737657600000|2025-01-23 18:40:00|7910.2|7908.2|7910.7|7908.7|7911.7|7909.7|7910|7908|28
1737657900000|2025-01-23 18:45:00|7910.5|7908.5|7909.7|7907.7|7910.5|7908.5|7909|7907|30
1737658200000|2025-01-23 18:50:00|7909.5|7907.5|7911.2|7909.2|7911.7|7909.7|7908.7|7906.7|38
1737658500000|2025-01-23 18:55:00|7911.5|7909.5|7912.2|7910.2|7912.7|7910.7|7911|7909|16
1737658800000|2025-01-23 19:00:00|7911.5|7909.5|7911.7|7909.7|7912.5|7910.5|7910.7|7908.7|49
1737659100000|2025-01-23 19:05:00|7911.5|7909.5|7911.5|7909.5|7912.2|7910.2|7910|7908|51
1737659400000|2025-01-23 19:10:00|7911.7|7909.7|7911.2|7909.2|7912.2|7910.2|7909.7|7907.7|13
1737659700000|2025-01-23 19:15:00|7911.5|7909.5|7904|7902|7912.2|7910.2|7904|7902|164
1737660000000|2025-01-23 19:20:00|7903.7|7901.7|7909.5|7907.5|7910|7908|7901.7|7899.7|207
1737660300000|2025-01-23 19:25:00|7909.2|7907.2|7910.7|7908.7|7912.2|7910.2|7909|7907|58
1737660600000|2025-01-23 19:30:00|7910.5|7908.5|7911.2|7909.2|7913|7911|7910.2|7908.2|6
1737660900000|2025-01-23 19:35:00|7911|7909|7910.7|7908.7|7912.5|7910.5|7909.2|7907.2|13
1737661200000|2025-01-23 19:40:00|7910.5|7908.5|7910.2|7908.2|7911|7909|7909.7|7907.7|13
1737661500000|2025-01-23 19:45:00|7910.5|7908.5|7910|7908|7911.7|7909.7|7909.2|7907.2|25
1737661800000|2025-01-23 19:50:00|7910.2|7908.2|7910.2|7908.2|7911.2|7909.2|7909.2|7907.2|8
1737662100000|2025-01-23 19:55:00|7910.5|7908.5|7908.7|7906.7|7910.7|7908.7|7908.7|7906.7|14
1737662400000|2025-01-23 20:00:00|7908.5|7906.5|7909.5|7907.5|7910|7908|7907.7|7905.7|33
1737662700000|2025-01-23 20:05:00|7909.2|7907.2|7912|7910|7912.7|7910.7|7909.2|7907.2|29
1737663000000|2025-01-23 20:10:00|7912.2|7910.2|7913.2|7911.2|7913.5|7911.5|7911.7|7909.7|24
1737663300000|2025-01-23 20:15:00|7913.5|7911.5|7915|7913|7915|7913|7912.5|7910.5|31
1737663600000|2025-01-23 20:20:00|7914.7|7912.7|7914.7|7912.7|7916.2|7914.2|7914|7912|21
1737663900000|2025-01-23 20:25:00|7914.5|7912.5|7912.2|7910.2|7915.7|7913.7|7912|7910|18
1737664200000|2025-01-23 20:30:00|7912|7910|7913.2|7911.2|7913.5|7911.5|7909.5|7907.5|184
1737664500000|2025-01-23 20:35:00|7913|7911|7911.5|7909.5|7913.5|7911.5|7911.2|7909.2|17
1737664800000|2025-01-23 20:40:00|7911.2|7909.2|7912.7|7910.7|7913.7|7911.7|7911.2|7909.2|32
1737665100000|2025-01-23 20:45:00|7913|7911|7917|7915|7917.2|7915.2|7913|7911|29
1737665400000|2025-01-23 20:50:00|7917.2|7915.2|7919.5|7917.5|7920|7918|7917.2|7915.2|75
1737665700000|2025-01-23 20:55:00|7919.2|7917.2|7923.7|7921.7|7923.7|7921.7|7918.7|7916.7|175
1737666000000|2025-01-23 21:00:00|7924.3|7920.3|7922.5|7918.5|7926.1|7922.1|7921.8|7917.8|0
1737666300000|2025-01-23 21:05:00|7922.8|7918.8|7921.4|7917.4|7922.8|7918.8|7921.4|7917.4|0
1737666600000|2025-01-23 21:10:00|7921.6|7917.6|7921.4|7917.4|7923.1|7919.1|7921.4|7917.4|0
1737666900000|2025-01-23 21:15:00|7921.3|7917.3|7920.5|7916.5|7921.3|7917.3|7919.9|7915.9|0
1737667200000|2025-01-23 21:20:00|7920.4|7916.4|7919.6|7915.6|7920.4|7916.4|7919.4|7915.4|0
1737667500000|2025-01-23 21:25:00|7919.5|7915.5|7920.2|7916.2|7920.5|7916.5|7919.5|7915.5|0
1737667800000|2025-01-23 21:30:00|7919.9|7915.9|7920.1|7916.1|7920.1|7916.1|7919|7915|0
1737668100000|2025-01-23 21:35:00|7919.9|7915.9|7919.8|7915.8|7920.1|7916.1|7919.5|7915.5|0
1737668400000|2025-01-23 21:40:00|7920.1|7916.1|7919.6|7915.6|7920.1|7916.1|7919.6|7915.6|0
1737668700000|2025-01-23 21:45:00|7919.3|7915.3|7920.5|7916.5|7920.8|7916.8|7919.3|7915.3|0
1737669000000|2025-01-23 21:50:00|7920.3|7916.3|7921.6|7917.6|7921.6|7917.6|7919.9|7915.9|0
1737669300000|2025-01-23 21:55:00|7921.5|7917.5|7921.1|7917.1|7922|7918|7920.8|7916.8|0
1737669600000|2025-01-23 22:00:00|7921.2|7917.2|7921.4|7917.4|7921.7|7917.7|7921.1|7917.1|0
1737669900000|2025-01-23 22:05:00|7921.3|7917.3|7921.3|7917.3|7922.3|7918.3|7921.2|7917.2|0
1737670200000|2025-01-23 22:10:00|7921.7|7917.7|7922|7918|7922|7918|7921.6|7917.6|0
1737670500000|2025-01-23 22:15:00|7921.5|7917.5|7921.2|7917.2|7921.5|7917.5|7921|7917|0
1737670800000|2025-01-23 22:20:00|7921|7917|7921.2|7917.2|7921.2|7917.2|7921|7917|0
1737671100000|2025-01-23 22:25:00|7921.3|7917.3|7921.2|7917.2|7921.3|7917.3|7921.2|7917.2|0
1737671400000|2025-01-23 22:30:00|7921|7917|7921.3|7917.3|7921.3|7917.3|7921|7917|0
1737672000000|2025-01-23 22:40:00|7921.2|7917.2|7921.3|7917.3|7921.3|7917.3|7921.2|7917.2|0
1737672600000|2025-01-23 22:50:00|7921.2|7917.2|7921.2|7917.2|7921.2|7917.2|7921.2|7917.2|0
1737672900000|2025-01-23 22:55:00|7921|7917|7921|7917|7921.2|7917.2|7920.9|7916.9|0
1737673200000|2025-01-23 23:00:00|7921.4|7917.4|7918.2|7914.2|7921.4|7917.4|7918|7914|0
1737673500000|2025-01-23 23:05:00|7918|7914|7918.1|7914.1|7919.8|7915.8|7918|7914|0
1737673800000|2025-01-23 23:10:00|7918.4|7914.4|7918.5|7914.5|7919.3|7915.3|7918.1|7914.1|0
1737674100000|2025-01-23 23:15:00|7918.4|7914.4|7918.2|7914.2|7918.5|7914.5|7918.1|7914.1|0
1737674400000|2025-01-23 23:20:00|7918.4|7914.4|7919.1|7915.1|7919.3|7915.3|7918.4|7914.4|0
1737674700000|2025-01-23 23:25:00|7918.8|7914.8|7918.8|7914.8|7919.1|7915.1|7918.5|7914.5|0
1737675000000|2025-01-23 23:30:00|7919.1|7915.1|7919.9|7915.9|7920.2|7916.2|7918.8|7914.8|0
1737675300000|2025-01-23 23:35:00|7920.1|7916.1|7920.1|7916.1|7920.4|7916.4|7920.1|7916.1|0
1737675600000|2025-01-23 23:40:00|7919.8|7915.8|7919.8|7915.8|7919.8|7915.8|7919.6|7915.6|0
1737675900000|2025-01-23 23:45:00|7919.9|7915.9|7920.3|7916.3|7920.6|7916.6|7918.8|7914.8|0
1737676200000|2025-01-23 23:50:00|7920.2|7916.2|7920.8|7916.8|7921.1|7917.1|7920|7916|0
1737676500000|2025-01-23 23:55:00|7920.9|7916.9|7921.6|7917.6|7921.8|7917.8|7920.8|7916.8|0
1737676800000|2025-01-24 00:00:00|7921.9|7917.9|7921.3|7917.3|7922.1|7918.1|7921|7917|0
1737677100000|2025-01-24 00:05:00|7921.6|7917.6|7921.1|7917.1|7921.9|7917.9|7920.8|7916.8|0
1737677400000|2025-01-24 00:10:00|7921.2|7917.2|7917.8|7913.8|7921.5|7917.5|7917.8|7913.8|0
1737677700000|2025-01-24 00:15:00|7917.4|7913.4|7924.6|7921.6|7926.5|7923|7917.4|7913.4|0
1737678000000|2025-01-24 00:20:00|7923.8|7920.8|7923.1|7920.1|7925.3|7922.3|7922.4|7919.4|0
1737678300000|2025-01-24 00:25:00|7923.8|7920.8|7921.6|7918.6|7923.8|7920.8|7921.6|7918.6|0
1737678600000|2025-01-24 00:30:00|7920.9|7917.9|7922.4|7919.4|7922.4|7919.4|7920.9|7917.9|0
1737678900000|2025-01-24 00:35:00|7922.3|7919.3|7923.8|7920.8|7923.8|7920.8|7922.3|7919.3|0
1737679200000|2025-01-24 00:40:00|7924.6|7921.6|7924.5|7921.5|7925.3|7922.3|7923.8|7920.8|0
1737679500000|2025-01-24 00:45:00|7923.8|7920.8|7922.3|7919.3|7923.8|7920.8|7920.9|7917.9|0
1737679800000|2025-01-24 00:50:00|7921.6|7918.6|7921.6|7918.6|7922.3|7919.3|7921.6|7918.6|0
1737680100000|2025-01-24 00:55:00|7920.8|7917.8|7923.1|7920.1|7923.8|7920.8|7920.1|7917.1|0
1737680400000|2025-01-24 01:00:00|7922.3|7919.3|7920.1|7917.1|7923.8|7920.8|7917.9|7914.9|0
1737680700000|2025-01-24 01:05:00|7920.9|7917.9|7920.2|7917.2|7920.9|7917.9|7919.4|7916.4|0
1737681000000|2025-01-24 01:10:00|7919.4|7916.4|7922.4|7919.4|7922.4|7919.4|7919.4|7916.4|0
1737681300000|2025-01-24 01:15:00|7923.9|7920.9|7922.4|7919.4|7923.9|7920.9|7921|7918|0
1737681600000|2025-01-24 01:20:00|7922.5|7919.5|7920.2|7917.2|7922.5|7919.5|7920.2|7917.2|0
1737681900000|2025-01-24 01:25:00|7921|7918|7919.5|7916.5|7921|7918|7918.7|7915.7|0
1737682200000|2025-01-24 01:30:00|7919.4|7916.4|7919.4|7916.4|7920.9|7917.9|7918|7915|0
1737682500000|2025-01-24 01:35:00|7918.7|7915.7|7917.9|7914.9|7919.4|7916.4|7917.2|7914.2|0
1737682800000|2025-01-24 01:40:00|7918.7|7915.7|7919.4|7916.4|7920.9|7917.9|7917.9|7914.9|0
1737683100000|2025-01-24 01:45:00|7918.7|7915.7|7919.5|7916.5|7920.2|7917.2|7918.7|7915.7|0
1737683400000|2025-01-24 01:50:00|7918.7|7915.7|7918.7|7915.7|7919.5|7916.5|7918|7915|0
1737683700000|2025-01-24 01:55:00|7919.4|7916.4|7920.9|7917.9|7920.9|7917.9|7918.7|7915.7|0
1737684000000|2025-01-24 02:00:00|7920.2|7917.2|7922.4|7919.4|7922.4|7919.4|7920.2|7917.2|0
1737684300000|2025-01-24 02:05:00|7921.7|7918.7|7922.4|7919.4|7922.4|7919.4|7921.7|7918.7|0
1737684600000|2025-01-24 02:10:00|7923.9|7920.9|7928.3|7925.3|7928.3|7925.3|7923.9|7920.9|0
1737684900000|2025-01-24 02:15:00|7926.9|7923.9|7931.4|7928.4|7932.9|7929.9|7926.9|7923.9|0
1737685200000|2025-01-24 02:20:00|7932.1|7929.1|7928.4|7925.4|7932.9|7929.9|7928.4|7925.4|0
1737685500000|2025-01-24 02:25:00|7929.1|7926.1|7931.3|7928.3|7931.3|7928.3|7926.9|7923.9|0
1737685800000|2025-01-24 02:30:00|7929.9|7926.9|7929.9|7926.9|7931.3|7928.3|7928.4|7925.4|0
1737686100000|2025-01-24 02:35:00|7931.4|7928.4|7931.4|7928.4|7932.1|7929.1|7929.9|7926.9|0
1737686400000|2025-01-24 02:40:00|7932.1|7929.1|7932.1|7929.1|7932.1|7929.1|7931.4|7928.4|0
1737686700000|2025-01-24 02:45:00|7931.4|7928.4|7932.8|7929.8|7932.9|7929.9|7931.4|7928.4|0
1737687300000|2025-01-24 02:55:00|7933.6|7930.6|7938.7|7935.7|7939.4|7936.4|7932.8|7929.8|0
1737687600000|2025-01-24 03:00:00|7938|7935|7941.7|7938.7|7941.7|7938.7|7938|7935|0
1737687900000|2025-01-24 03:05:00|7941.6|7938.6|7941.6|7938.6|7943.1|7940.1|7940.9|7937.9|0
1737688200000|2025-01-24 03:10:00|7940.8|7937.8|7934.2|7931.2|7940.8|7937.8|7934.2|7931.2|0
1737688500000|2025-01-24 03:15:00|7933.5|7930.5|7932.7|7929.7|7934.2|7931.2|7932.7|7929.7|0
1737688800000|2025-01-24 03:20:00|7932|7929|7928.3|7925.3|7932.7|7929.7|7928.3|7925.3|0
1737689100000|2025-01-24 03:25:00|7929|7926|7925.3|7922.3|7929.8|7926.8|7925.3|7922.3|0
1737689400000|2025-01-24 03:30:00|7926|7923|7928.2|7925.2|7928.3|7925.3|7926|7923|0
1737689700000|2025-01-24 03:35:00|7926.8|7923.8|7928.2|7925.2|7928.2|7925.2|7926.8|7923.8|0
1737690000000|2025-01-24 03:40:00|7926.8|7923.8|7926.7|7923.7|7928.2|7925.2|7923.8|7920.8|0
1737690300000|2025-01-24 03:45:00|7926|7923|7927.5|7924.5|7928.2|7925.2|7925.3|7922.3|0
1737690600000|2025-01-24 03:50:00|7928.2|7925.2|7929.7|7926.7|7929.7|7926.7|7927.5|7924.5|0
1737690900000|2025-01-24 03:55:00|7929|7926|7929.7|7926.7|7931.1|7928.1|7928.2|7925.2|0
1737691200000|2025-01-24 04:00:00|7930.4|7927.4|7929.7|7926.7|7930.4|7927.4|7928.2|7925.2|0
1737691500000|2025-01-24 04:05:00|7928.9|7925.9|7929.7|7926.7|7929.7|7926.7|7928.2|7925.2|0
1737691800000|2025-01-24 04:10:00|7928.2|7925.2|7928.2|7925.2|7929.7|7926.7|7928.2|7925.2|0
1737692100000|2025-01-24 04:15:00|7927.8|7924.8|7926.3|7923.3|7927.8|7924.8|7924.8|7921.8|0
1737692400000|2025-01-24 04:20:00|7924.8|7921.8|7925.6|7922.6|7925.6|7922.6|7924.8|7921.8|0
1737692700000|2025-01-24 04:25:00|7925.5|7922.5|7923.2|7920.2|7925.5|7922.5|7921.7|7918.7|0
1737693000000|2025-01-24 04:30:00|7923|7920|7926.7|7923.7|7926.7|7923.7|7923|7920|0
1737693300000|2025-01-24 04:35:00|7928.2|7925.2|7928.2|7925.2|7929.7|7926.7|7928.2|7925.2|0
1737693600000|2025-01-24 04:40:00|7929.6|7926.6|7928.2|7925.2|7929.7|7926.7|7928.2|7925.2|0
1737693900000|2025-01-24 04:45:00|7928.9|7925.9|7929.6|7926.6|7929.7|7926.7|7928.2|7925.2|0
1737694200000|2025-01-24 04:50:00|7929.7|7926.7|7929.6|7926.6|7931.1|7928.1|7929.6|7926.6|0
1737694500000|2025-01-24 04:55:00|7930.4|7927.4|7931.1|7928.1|7932.6|7929.6|7929.6|7926.6|0
1737694800000|2025-01-24 05:00:00|7929.6|7926.6|7932.6|7929.6|7932.6|7929.6|7929.6|7926.6|0
1737695100000|2025-01-24 05:05:00|7934.1|7931.1|7934.1|7931.1|7934.1|7931.1|7932.6|7929.6|0
1737695400000|2025-01-24 05:10:00|7934|7931|7934.1|7931.1|7935.5|7932.5|7934|7931|0
1737695700000|2025-01-24 05:15:00|7934|7931|7932.6|7929.6|7934.1|7931.1|7932.6|7929.6|0
1737696000000|2025-01-24 05:20:00|7933.3|7930.3|7933.3|7930.3|7934.1|7931.1|7932.6|7929.6|0
1737696300000|2025-01-24 05:25:00|7932.6|7929.6|7932.6|7929.6|7932.6|7929.6|7931.8|7928.8|0
1737696600000|2025-01-24 05:30:00|7931.9|7928.9|7931.1|7928.1|7931.9|7928.9|7931.1|7928.1|0
1737696900000|2025-01-24 05:35:00|7931.9|7928.9|7932.6|7929.6|7932.6|7929.6|7931.1|7928.1|0
1737697200000|2025-01-24 05:40:00|7933.3|7930.3|7934.1|7931.1|7934.1|7931.1|7932.6|7929.6|0
1737697500000|2025-01-24 05:45:00|7935.5|7932.5|7937|7934|7937|7934|7935.5|7932.5|0
1737697800000|2025-01-24 05:50:00|7935.5|7932.5|7934|7931|7935.5|7932.5|7934|7931|0
1737698100000|2025-01-24 05:55:00|7934.1|7931.1|7932.6|7929.6|7934.1|7931.1|7931.1|7928.1|0
1737698400000|2025-01-24 06:00:00|7931.8|7928.8|7932.6|7929.6|7932.6|7929.6|7931.1|7928.1|0
1737698700000|2025-01-24 06:05:00|7932.5|7929.5|7932.6|7929.6|7934.1|7931.1|7931.1|7928.1|0
1737699000000|2025-01-24 06:10:00|7933.3|7930.3|7937|7934|7937|7934|7933.3|7930.3|0
1737699300000|2025-01-24 06:15:00|7935.5|7932.5|7937|7934|7937|7934|7935.5|7932.5|0
1737699600000|2025-01-24 06:20:00|7938.5|7935.5|7938.5|7935.5|7938.5|7935.5|7937|7934|0
1737699900000|2025-01-24 06:25:00|7937.7|7934.7|7934.8|7931.8|7938.5|7935.5|7934.1|7931.1|0
1737700200000|2025-01-24 06:30:00|7935.5|7932.5|7937|7934|7937|7934|7934.8|7931.8|0
1737700500000|2025-01-24 06:35:00|7936.3|7933.3|7932.6|7929.6|7936.3|7933.3|7931.9|7928.9|0
1737700800000|2025-01-24 06:40:00|7933.3|7930.3|7931.1|7928.1|7933.3|7930.3|7929.6|7926.6|0
1737701100000|2025-01-24 06:45:00|7931.9|7928.9|7934.1|7931.1|7935.5|7932.5|7931.1|7928.1|0
1737701400000|2025-01-24 06:50:00|7934|7931|7934.1|7931.1|7935.5|7932.5|7932.6|7929.6|0
1737701700000|2025-01-24 06:55:00|7933.3|7930.3|7933.6|7930.6|7933.6|7930.6|7931.1|7928.1|0
1737702000000|2025-01-24 07:00:00|7934.3|7931.3|7935.7|7933.7|7938.7|7936.7|7924.7|7922.7|363
1737702300000|2025-01-24 07:05:00|7935.5|7933.5|7944.2|7942.2|7944.7|7942.7|7933.5|7931.5|159
1737702600000|2025-01-24 07:10:00|7944.5|7942.5|7948.5|7946.5|7954|7952|7943.5|7941.5|246
1737702900000|2025-01-24 07:15:00|7948.2|7946.2|7939.5|7937.5|7948.7|7946.7|7937.5|7935.5|183
1737703200000|2025-01-24 07:20:00|7939.7|7937.7|7950.2|7948.2|7952.7|7950.7|7939.5|7937.5|170
1737703500000|2025-01-24 07:25:00|7950|7948|7950|7948|7950.2|7948.2|7942.7|7940.7|109
1737703800000|2025-01-24 07:30:00|7949.7|7947.7|7954.2|7952.2|7954.2|7952.2|7947.2|7945.2|107
1737704100000|2025-01-24 07:35:00|7954|7952|7958|7956|7958.2|7956.2|7951.7|7949.7|80
1737704400000|2025-01-24 07:40:00|7957.7|7955.7|7946.2|7944.2|7958|7956|7946.2|7944.2|96
1737704700000|2025-01-24 07:45:00|7946.5|7944.5|7943.5|7941.5|7947.2|7945.2|7943|7941|90
1737705000000|2025-01-24 07:50:00|7943.7|7941.7|7948.5|7946.5|7950.5|7948.5|7943|7941|108
1737705300000|2025-01-24 07:55:00|7949.2|7947.2|7955.5|7953.5|7955.5|7953.5|7943.7|7941.7|194
1737705600000|2025-01-24 08:00:00|7954.7|7953.7|7963.2|7962.2|7972|7971|7949.7|7948.7|1716
1737705900000|2025-01-24 08:05:00|7963.5|7962.5|7964.2|7963.2|7973.7|7972.7|7958.2|7957.2|754
1737706200000|2025-01-24 08:10:00|7964|7963|7967.5|7966.5|7967.5|7966.5|7957.7|7956.7|462
1737706500000|2025-01-24 08:15:00|7967.7|7966.7|7952.7|7951.7|7969.2|7968.2|7952|7951|437
1737706800000|2025-01-24 08:20:00|7952.5|7951.5|7962.2|7961.2|7963|7962|7950.5|7949.5|416
1737707100000|2025-01-24 08:25:00|7962.7|7961.7|7954.5|7953.5|7966.5|7965.5|7954.2|7953.2|412
1737707400000|2025-01-24 08:30:00|7954.2|7953.2|7969|7968|7970.5|7969.5|7953|7952|597
1737707700000|2025-01-24 08:35:00|7969.2|7968.2|7979.2|7978.2|7982.7|7981.7|7968.5|7967.5|1091
1737708000000|2025-01-24 08:40:00|7979.5|7978.5|7972.2|7971.2|7984|7983|7970.7|7969.7|598
1737708300000|2025-01-24 08:45:00|7972.5|7971.5|7981.7|7980.7|7983.2|7982.2|7972|7971|961
1737708600000|2025-01-24 08:50:00|7982|7981|7986.7|7985.7|7990|7989|7981.5|7980.5|447
1737708900000|2025-01-24 08:55:00|7987.2|7986.2|7989.5|7988.5|7989.5|7988.5|7985.5|7984.5|623
1737709200000|2025-01-24 09:00:00|7990.2|7989.2|7978|7977|7992.7|7991.7|7976.2|7975.2|701
1737709500000|2025-01-24 09:05:00|7977.7|7976.7|7976|7975|7978|7977|7972|7971|542
1737709800000|2025-01-24 09:10:00|7976.2|7975.2|7973|7972|7977|7976|7968|7967|358
1737710100000|2025-01-24 09:15:00|7972.7|7971.7|7971.5|7970.5|7972.7|7971.7|7967|7966|306
1737710400000|2025-01-24 09:20:00|7971.7|7970.7|7969.5|7968.5|7973.2|7972.2|7967|7966|402
1737710700000|2025-01-24 09:25:00|7969.7|7968.7|7972.7|7971.7|7972.7|7971.7|7968.2|7967.2|299
1737711000000|2025-01-24 09:30:00|7973.2|7972.2|7975.2|7974.2|7976.7|7975.7|7970.2|7969.2|433
1737711300000|2025-01-24 09:35:00|7975.5|7974.5|7972.7|7971.7|7976.2|7975.2|7967.5|7966.5|238
1737711600000|2025-01-24 09:40:00|7973.2|7972.2|7965.2|7964.2|7973.7|7972.7|7964|7963|276
1737711900000|2025-01-24 09:45:00|7965|7964|7971.2|7970.2|7972.2|7971.2|7963.7|7962.7|248
1737712200000|2025-01-24 09:50:00|7970.7|7969.7|7974.2|7973.2|7976|7975|7970|7969|141
1737712500000|2025-01-24 09:55:00|7974|7973|7975.2|7974.2|7978|7977|7973.2|7972.2|262
1737712800000|2025-01-24 10:00:00|7974.7|7973.7|7980.2|7979.2|7982|7981|7974.7|7973.7|354
1737713100000|2025-01-24 10:05:00|7980|7979|7975.7|7974.7|7980|7979|7972.2|7971.2|329
1737713400000|2025-01-24 10:10:00|7975.5|7974.5|7970.7|7969.7|7976|7975|7970.7|7969.7|156
1737713700000|2025-01-24 10:15:00|7971|7970|7965.7|7964.7|7973.2|7972.2|7965|7964|227
1737714000000|2025-01-24 10:20:00|7965.5|7964.5|7963|7962|7966.7|7965.7|7962|7961|126
1737714300000|2025-01-24 10:25:00|7963.2|7962.2|7963.7|7962.7|7966.5|7965.5|7962.7|7961.7|191
1737714600000|2025-01-24 10:30:00|7963.5|7962.5|7966.2|7965.2|7966.5|7965.5|7960.5|7959.5|366
1737714900000|2025-01-24 10:35:00|7966|7965|7957.5|7956.5|7967|7966|7957.5|7956.5|209
1737715200000|2025-01-24 10:40:00|7957.7|7956.7|7960.7|7959.7|7963.7|7962.7|7956.5|7955.5|197
1737715500000|2025-01-24 10:45:00|7960.5|7959.5|7968|7967|7968.2|7967.2|7960.2|7959.2|259
1737715800000|2025-01-24 10:50:00|7968.7|7967.7|7976|7975|7976.7|7975.7|7966.5|7965.5|551
1737716100000|2025-01-24 10:55:00|7975.7|7974.7|7972.7|7971.7|7979|7978|7971.2|7970.2|476
1737716400000|2025-01-24 11:00:00|7972.5|7971.5|7972.2|7971.2|7975.5|7974.5|7971.2|7970.2|393
1737716700000|2025-01-24 11:05:00|7972.5|7971.5|7974.2|7973.2|7974.7|7973.7|7969.7|7968.7|161
1737717000000|2025-01-24 11:10:00|7974.5|7973.5|7976|7975|7977|7976|7971|7970|218
1737717300000|2025-01-24 11:15:00|7975.7|7974.7|7971.7|7970.7|7977|7976|7970.7|7969.7|335
1737717600000|2025-01-24 11:20:00|7971.5|7970.5|7968.2|7967.2|7972.7|7971.7|7967.7|7966.7|185
1737717900000|2025-01-24 11:25:00|7968|7967|7968.2|7967.2|7970|7969|7967|7966|196
1737718200000|2025-01-24 11:30:00|7968.5|7967.5|7970.2|7969.2|7973|7972|7966.7|7965.7|183
1737718500000|2025-01-24 11:35:00|7970|7969|7972.2|7971.2|7973.2|7972.2|7966.5|7965.5|154
1737718800000|2025-01-24 11:40:00|7972|7971|7970.2|7969.2|7972.5|7971.5|7969.5|7968.5|247
1737719100000|2025-01-24 11:45:00|7970|7969|7967.7|7966.7|7971|7970|7967.2|7966.2|118
1737719400000|2025-01-24 11:50:00|7967.5|7966.5|7962.5|7961.5|7967.7|7966.7|7960.7|7959.7|189
1737719700000|2025-01-24 11:55:00|7962.7|7961.7|7960.7|7959.7|7963.2|7962.2|7958.5|7957.5|246
1737720000000|2025-01-24 12:00:00|7959.5|7958.5|7958|7957|7960.7|7959.7|7956|7955|170
1737720300000|2025-01-24 12:05:00|7958.2|7957.2|7958.5|7957.5|7960.5|7959.5|7958.2|7957.2|104
1737720600000|2025-01-24 12:10:00|7958.7|7957.7|7958.2|7957.2|7961|7960|7957.2|7956.2|180
1737720900000|2025-01-24 12:15:00|7958|7957|7958.5|7957.5|7960|7959|7956.7|7955.7|207
1737721200000|2025-01-24 12:20:00|7958.7|7957.7|7956.2|7955.2|7959.5|7958.5|7955.5|7954.5|187
1737721500000|2025-01-24 12:25:00|7956.5|7955.5|7954.7|7953.7|7958.5|7957.5|7952.7|7951.7|218
1737721800000|2025-01-24 12:30:00|7954.5|7953.5|7954.2|7953.2|7957|7956|7954.2|7953.2|122
1737722100000|2025-01-24 12:35:00|7954|7953|7946.7|7945.7|7954.7|7953.7|7946.5|7945.5|206
1737722400000|2025-01-24 12:40:00|7947|7946|7949.2|7948.2|7951.5|7950.5|7945.5|7944.5|187
1737722700000|2025-01-24 12:45:00|7949.5|7948.5|7947.7|7946.7|7949.5|7948.5|7945.7|7944.7|133
1737723000000|2025-01-24 12:50:00|7947.2|7946.2|7946.7|7945.7|7951|7950|7945.7|7944.7|127
1737723300000|2025-01-24 12:55:00|7947|7946|7950.7|7949.7|7951.7|7950.7|7946.7|7945.7|109
1737723600000|2025-01-24 13:00:00|7951.2|7950.2|7953.2|7952.2|7955.5|7954.5|7949.2|7948.2|182
1737723900000|2025-01-24 13:05:00|7953.5|7952.5|7947.7|7946.7|7953.5|7952.5|7947.5|7946.5|144
1737724200000|2025-01-24 13:10:00|7947.5|7946.5|7950.7|7949.7|7951.2|7950.2|7946|7945|226
1737724500000|2025-01-24 13:15:00|7950.5|7949.5|7952.5|7951.5|7954.7|7953.7|7950|7949|271
1737724800000|2025-01-24 13:20:00|7952.7|7951.7|7950.7|7949.7|7953.5|7952.5|7950.5|7949.5|159
1737725100000|2025-01-24 13:25:00|7951|7950|7948.7|7947.7|7953|7952|7948.2|7947.2|139
1737725400000|2025-01-24 13:30:00|7949|7948|7944.7|7943.7|7949.5|7948.5|7943.2|7942.2|177
1737725700000|2025-01-24 13:35:00|7945|7944|7943.5|7942.5|7946|7945|7941|7940|163
1737726000000|2025-01-24 13:40:00|7943.7|7942.7|7943.5|7942.5|7945|7944|7940.5|7939.5|173
1737726300000|2025-01-24 13:45:00|7943.2|7942.2|7939|7938|7943.5|7942.5|7936.7|7935.7|238
1737726600000|2025-01-24 13:50:00|7939.2|7938.2|7938|7937|7939.5|7938.5|7936.5|7935.5|193
1737726900000|2025-01-24 13:55:00|7938.2|7937.2|7934.5|7933.5|7938.2|7937.2|7933.2|7932.2|189
1737727200000|2025-01-24 14:00:00|7934.2|7933.2|7933.7|7932.7|7935|7934|7929|7928|250
1737727500000|2025-01-24 14:05:00|7933.5|7932.5|7933.5|7932.5|7936.2|7935.2|7930.7|7929.7|290
1737727800000|2025-01-24 14:10:00|7933.7|7932.7|7936|7935|7936.7|7935.7|7931.5|7930.5|246
1737728100000|2025-01-24 14:15:00|7935.7|7934.7|7934.2|7933.2|7936.5|7935.5|7932.2|7931.2|181
1737728400000|2025-01-24 14:20:00|7934|7933|7934.2|7933.2|7935.5|7934.5|7932|7931|304
1737728700000|2025-01-24 14:25:00|7934|7933|7936.5|7935.5|7940.7|7939.7|7933.5|7932.5|473
1737729000000|2025-01-24 14:30:00|7937.2|7936.2|7932|7931|7939.7|7938.7|7928.7|7927.7|526
1737729300000|2025-01-24 14:35:00|7932.2|7931.2|7929.2|7928.2|7932.5|7931.5|7928|7927|306
1737729600000|2025-01-24 14:40:00|7929|7928|7928.5|7927.5|7930.7|7929.7|7927|7926|227
1737729900000|2025-01-24 14:45:00|7928.7|7927.7|7927.7|7926.7|7933.5|7932.5|7927|7926|328
1737730200000|2025-01-24 14:50:00|7927.5|7926.5|7923|7922|7930|7929|7921.7|7920.7|409
1737730500000|2025-01-24 14:55:00|7922.7|7921.7|7918.7|7917.7|7924|7923|7915.7|7914.7|329
1737730800000|2025-01-24 15:00:00|7918.5|7917.5|7909.5|7908.5|7919.2|7918.2|7906.5|7905.5|677
1737731100000|2025-01-24 15:05:00|7909.7|7908.7|7909.5|7908.5|7913|7912|7905.7|7904.7|634
1737731400000|2025-01-24 15:10:00|7908.6|7907.6|7916.3|7915.3|7917.3|7916.3|7908.1|7907.1|351
1737731700000|2025-01-24 15:15:00|7916.6|7915.6|7920.3|7919.3|7922.6|7921.6|7914.6|7913.6|280
1737732000000|2025-01-24 15:20:00|7920.6|7919.6|7922.1|7921.1|7922.6|7921.6|7916.1|7915.1|270
1737732300000|2025-01-24 15:25:00|7921.8|7920.8|7918.1|7917.1|7922.1|7921.1|7916.8|7915.8|180
1737732600000|2025-01-24 15:30:00|7918.3|7917.3|7922.8|7921.8|7923.8|7922.8|7917.1|7916.1|198
1737732900000|2025-01-24 15:35:00|7922.6|7921.6|7917.8|7916.8|7923.6|7922.6|7917.6|7916.6|150
1737733200000|2025-01-24 15:40:00|7917.6|7916.6|7919.8|7918.8|7922.6|7921.6|7917.6|7916.6|139
1737733500000|2025-01-24 15:45:00|7919.6|7918.6|7924.8|7923.8|7929.3|7928.3|7919.1|7918.1|1376
1737733800000|2025-01-24 15:50:00|7924.6|7923.6|7919.8|7918.8|7925.1|7924.1|7918.1|7917.1|193
1737734100000|2025-01-24 15:55:00|7919.6|7918.6|7917.8|7916.8|7919.8|7918.8|7916.8|7915.8|155
1737734400000|2025-01-24 16:00:00|7917.6|7916.6|7919.6|7918.6|7921.8|7920.8|7916.1|7915.1|175
1737734700000|2025-01-24 16:05:00|7919.3|7918.3|7925.6|7924.6|7926.1|7925.1|7918.3|7917.3|150
1737735000000|2025-01-24 16:10:00|7925.8|7924.8|7924.3|7923.3|7926.3|7925.3|7922.3|7921.3|252
1737735300000|2025-01-24 16:15:00|7924.6|7923.6|7924.6|7923.6|7925.8|7924.8|7922.6|7921.6|340
1737735600000|2025-01-24 16:20:00|7924.8|7923.8|7924.8|7923.8|7926.1|7925.1|7922.6|7921.6|514
1737735900000|2025-01-24 16:25:00|7924.6|7923.6|7927.6|7926.6|7929.3|7928.3|7921.6|7920.6|1207
1737736200000|2025-01-24 16:30:00|7928.1|7926.1|7928.6|7926.6|7929.6|7927.6|7924.6|7922.6|1729
1737736500000|2025-01-24 16:35:00|7928.3|7926.3|7933.1|7931.1|7933.6|7931.6|7927.6|7925.6|545
1737736800000|2025-01-24 16:40:00|7933.3|7931.3|7931.1|7929.1|7934.3|7932.3|7931.1|7929.1|170
1737737100000|2025-01-24 16:45:00|7931.3|7929.3|7935.3|7933.3|7936.1|7934.1|7930.1|7928.1|108
1737737400000|2025-01-24 16:50:00|7935.6|7933.6|7933.6|7931.6|7936.1|7934.1|7932.6|7930.6|87
1737737700000|2025-01-24 16:55:00|7933.8|7931.8|7927.3|7925.3|7934.3|7932.3|7926.8|7924.8|95
1737738000000|2025-01-24 17:00:00|7927.1|7925.1|7924.6|7922.6|7927.8|7925.8|7924.1|7922.1|68
1737738300000|2025-01-24 17:05:00|7924.3|7922.3|7929.3|7927.3|7930.1|7928.1|7923.1|7921.1|75
1737738600000|2025-01-24 17:10:00|7929.1|7927.1|7924.6|7922.6|7929.3|7927.3|7924.1|7922.1|87
1737738900000|2025-01-24 17:15:00|7924.8|7922.8|7925.1|7923.1|7925.6|7923.6|7923.6|7921.6|55
1737739200000|2025-01-24 17:20:00|7924.8|7922.8|7927.8|7925.8|7928.1|7926.1|7924.1|7922.1|105
1737739500000|2025-01-24 17:25:00|7928.1|7926.1|7925.3|7923.3|7928.3|7926.3|7924.6|7922.6|81
1737739800000|2025-01-24 17:30:00|7925.6|7923.6|7923.6|7921.6|7926.1|7924.1|7923.6|7921.6|105
1737740100000|2025-01-24 17:35:00|7923.8|7921.8|7924.8|7922.8|7925.8|7923.8|7923.6|7921.6|31
1737740400000|2025-01-24 17:40:00|7924.6|7922.6|7925.8|7923.8|7926.6|7924.6|7923.8|7921.8|30
1737740700000|2025-01-24 17:45:00|7926.1|7924.1|7926.6|7924.6|7927.1|7925.1|7925.8|7923.8|15
1737741000000|2025-01-24 17:50:00|7926.8|7924.8|7924.3|7922.3|7927.3|7925.3|7922.8|7920.8|72
1737741300000|2025-01-24 17:55:00|7924.6|7922.6|7922.6|7920.6|7924.6|7922.6|7921.3|7919.3|127
1737741600000|2025-01-24 18:00:00|7922.3|7920.3|7924.3|7922.3|7925.3|7923.3|7921.3|7919.3|67
1737741900000|2025-01-24 18:05:00|7924.6|7922.6|7924.8|7922.8|7926.8|7924.8|7923.8|7921.8|8
1737742200000|2025-01-24 18:10:00|7925.1|7923.1|7924.8|7922.8|7926.1|7924.1|7922.3|7920.3|33
1737742500000|2025-01-24 18:15:00|7925.1|7923.1|7925.8|7923.8|7926.3|7924.3|7924.3|7922.3|13
1737742800000|2025-01-24 18:20:00|7925.6|7923.6|7926.3|7924.3|7928.3|7926.3|7925.3|7923.3|6
1737743100000|2025-01-24 18:25:00|7926.1|7924.1|7923.3|7921.3|7926.3|7924.3|7922.8|7920.8|58
1737743400000|2025-01-24 18:30:00|7923.1|7921.1|7922.3|7920.3|7924.3|7922.3|7922.3|7920.3|117
1737743700000|2025-01-24 18:35:00|7922.1|7920.1|7924.8|7922.8|7924.8|7922.8|7921.8|7919.8|3
1737744000000|2025-01-24 18:40:00|7924.6|7922.6|7925.3|7923.3|7925.6|7923.6|7923.3|7921.3|10
1737744300000|2025-01-24 18:45:00|7925.1|7923.1|7926.8|7924.8|7928.1|7926.1|7922.8|7920.8|24
1737744600000|2025-01-24 18:50:00|7926.6|7924.6|7923.8|7921.8|7926.8|7924.8|7923.3|7921.3|31
1737744900000|2025-01-24 18:55:00|7924.1|7922.1|7918.8|7916.8|7924.1|7922.1|7916.8|7914.8|85
1737745200000|2025-01-24 19:00:00|7918.6|7916.6|7918.8|7916.8|7920.8|7918.8|7917.8|7915.8|16
1737745500000|2025-01-24 19:05:00|7919.1|7917.1|7918.8|7916.8|7919.3|7917.3|7917.6|7915.6|12
1737745800000|2025-01-24 19:10:00|7918.6|7916.6|7919.8|7917.8|7921.1|7919.1|7918.3|7916.3|25
1737746100000|2025-01-24 19:15:00|7920.1|7918.1|7922.6|7920.6|7924.6|7922.6|7919.8|7917.8|60
1737746400000|2025-01-24 19:20:00|7922.8|7920.8|7926.1|7924.1|7926.3|7924.3|7922.8|7920.8|37
1737746700000|2025-01-24 19:25:00|7926.3|7924.3|7928.8|7926.8|7932.3|7930.3|7926.3|7924.3|103
1737747000000|2025-01-24 19:30:00|7928.6|7926.6|7926.8|7924.8|7929.8|7927.8|7926.8|7924.8|17
1737747300000|2025-01-24 19:35:00|7927.1|7925.1|7927.1|7925.1|7928.1|7926.1|7926.3|7924.3|5
1737747600000|2025-01-24 19:40:00|7926.8|7924.8|7926.3|7924.3|7927.3|7925.3|7924.6|7922.6|29
1737747900000|2025-01-24 19:45:00|7926.6|7924.6|7926.8|7924.8|7927.3|7925.3|7925.3|7923.3|7
1737748200000|2025-01-24 19:50:00|7927.1|7925.1|7929.8|7927.8|7930.3|7928.3|7926.8|7924.8|31
1737748500000|2025-01-24 19:55:00|7929.6|7927.6|7924.8|7922.8|7929.6|7927.6|7924.1|7922.1|42
1737748800000|2025-01-24 20:00:00|7924.6|7922.6|7927.3|7925.3|7927.8|7925.8|7923.6|7921.6|37
1737749100000|2025-01-24 20:05:00|7927.1|7925.1|7925.3|7923.3|7927.1|7925.1|7924.8|7922.8|27
1737749400000|2025-01-24 20:10:00|7925.6|7923.6|7924.8|7922.8|7925.8|7923.8|7924.3|7922.3|18
1737749700000|2025-01-24 20:15:00|7925.1|7923.1|7921.8|7919.8|7925.3|7923.3|7921.8|7919.8|8
1737750000000|2025-01-24 20:20:00|7921.6|7919.6|7922.6|7920.6|7922.8|7920.8|7920.1|7918.1|8
1737750300000|2025-01-24 20:25:00|7922.8|7920.8|7919.3|7917.3|7923.1|7921.1|7918.8|7916.8|15
1737750600000|2025-01-24 20:30:00|7919.6|7917.6|7916.8|7914.8|7921.3|7919.3|7916.8|7914.8|19
1737750900000|2025-01-24 20:35:00|7917.1|7915.1|7916.8|7914.8|7918.1|7916.1|7916.6|7914.6|24
1737751200000|2025-01-24 20:40:00|7917.1|7915.1|7917.8|7915.8|7918.1|7916.1|7915.6|7913.6|34
1737751500000|2025-01-24 20:45:00|7918.1|7916.1|7915.3|7913.3|7918.3|7916.3|7915.3|7913.3|67
1737751800000|2025-01-24 20:50:00|7915.6|7913.6|7916.6|7914.6|7918.1|7916.1|7915.6|7913.6|71
1737752100000|2025-01-24 20:55:00|7916.3|7914.3|7919.3|7917.3|7921.1|7919.1|7915.8|7913.8|67
1737752400000|2025-01-24 21:00:00|7921.5|7917.5|7919.6|7915.6|7921.5|7917.5|7916.7|7912.7|0
1737752700000|2025-01-24 21:05:00|7919.3|7915.3|7917.8|7913.8|7919.6|7915.6|7917.8|7913.8|0
1737753000000|2025-01-24 21:10:00|7917.9|7913.9|7916.7|7912.7|7917.9|7913.9|7914.6|7910.6|0
1737753300000|2025-01-24 21:15:00|7917.1|7913.1|7917.2|7913.2|7917.2|7913.2|7915.7|7911.7|0
1737753600000|2025-01-24 21:20:00|7916.9|7912.9|7917.4|7913.4|7917.7|7913.7|7916.2|7912.2|0
1737753900000|2025-01-24 21:25:00|7917.2|7913.2|7916.9|7912.9|7917.2|7913.2|7916.9|7912.9|0
1737754200000|2025-01-24 21:30:00|7916.6|7912.6|7918.1|7914.1|7918.4|7914.4|7915.5|7911.5|0
1737754500000|2025-01-24 21:35:00|7917.9|7913.9|7916.3|7912.3|7917.9|7913.9|7916.1|7912.1|0
1737754800000|2025-01-24 21:40:00|7916.4|7912.4|7917.6|7913.6|7917.9|7913.9|7916.3|7912.3|0
1737755100000|2025-01-24 21:45:00|7917.8|7913.8|7917.9|7913.9|7918.4|7914.4|7917.4|7913.4|0
1737755400000|2025-01-24 21:50:00|7917.7|7913.7|7918.8|7914.8|7918.8|7914.8|7917.6|7913.6|0
1737755700000|2025-01-24 21:55:00|7918.7|7914.7|7918.8|7914.8|7919.6|7915.6|7918.4|7914.4|0
1737932400000|2025-01-26 23:00:00|7887.3|7883.3|7888.6|7884.6|7891.1|7887.1|7887|7883|0
1737932700000|2025-01-26 23:05:00|7888.1|7884.1|7892.6|7888.6|7894|7890|7888.1|7884.1|0
1737933000000|2025-01-26 23:10:00|7892.9|7888.9|7893.3|7889.3|7893.6|7889.6|7889.6|7885.6|0
1737933300000|2025-01-26 23:15:00|7893.6|7889.6|7889.5|7885.5|7893.6|7889.6|7889.5|7885.5|0
1737933600000|2025-01-26 23:20:00|7889.7|7885.7|7892.7|7888.7|7893.7|7889.7|7889.2|7885.2|0
1737933900000|2025-01-26 23:25:00|7892.8|7888.8|7893.8|7889.8|7894.9|7890.9|7890.9|7886.9|0
1737934200000|2025-01-26 23:30:00|7892.4|7888.4|7891.9|7887.9|7893|7889|7891.2|7887.2|0
1737934500000|2025-01-26 23:35:00|7892|7888|7891.6|7887.6|7892.7|7888.7|7891.2|7887.2|0
1737934800000|2025-01-26 23:40:00|7891.8|7887.8|7893|7889|7893.3|7889.3|7891.2|7887.2|0
1737935100000|2025-01-26 23:45:00|7894.8|7890.8|7896.7|7892.7|7896.9|7892.9|7894.7|7890.7|0
1737935400000|2025-01-26 23:50:00|7896.5|7892.5|7897.1|7893.1|7897.6|7893.6|7896.2|7892.2|0
1737935700000|2025-01-26 23:55:00|7896.8|7892.8|7896.4|7892.4|7896.8|7892.8|7895.8|7891.8|0
1737932400000|2025-01-26 23:00:00|7887.3|7883.3|7888.6|7884.6|7891.1|7887.1|7887|7883|0
1737932700000|2025-01-26 23:05:00|7888.1|7884.1|7892.6|7888.6|7894|7890|7888.1|7884.1|0
1737933000000|2025-01-26 23:10:00|7892.9|7888.9|7893.3|7889.3|7893.6|7889.6|7889.6|7885.6|0
1737933300000|2025-01-26 23:15:00|7893.6|7889.6|7889.5|7885.5|7893.6|7889.6|7889.5|7885.5|0
1737933600000|2025-01-26 23:20:00|7889.7|7885.7|7892.7|7888.7|7893.7|7889.7|7889.2|7885.2|0
1737933900000|2025-01-26 23:25:00|7892.8|7888.8|7893.8|7889.8|7894.9|7890.9|7890.9|7886.9|0
1737934200000|2025-01-26 23:30:00|7892.4|7888.4|7891.9|7887.9|7893|7889|7891.2|7887.2|0
1737934500000|2025-01-26 23:35:00|7892|7888|7891.6|7887.6|7892.7|7888.7|7891.2|7887.2|0
1737934800000|2025-01-26 23:40:00|7891.8|7887.8|7893|7889|7893.3|7889.3|7891.2|7887.2|0
1737935100000|2025-01-26 23:45:00|7894.8|7890.8|7896.7|7892.7|7896.9|7892.9|7894.7|7890.7|0
1737935400000|2025-01-26 23:50:00|7896.5|7892.5|7897.1|7893.1|7897.6|7893.6|7896.2|7892.2|0
1737935700000|2025-01-26 23:55:00|7896.8|7892.8|7896.4|7892.4|7896.8|7892.8|7895.8|7891.8|0
1737936000000|2025-01-27 00:00:00|7894|7890|7892.6|7888.6|7896.1|7892.1|7892.4|7888.4|0
1737936300000|2025-01-27 00:05:00|7892.9|7888.9|7892.6|7888.6|7893.2|7889.2|7892.1|7888.1|0
1737936600000|2025-01-27 00:10:00|7892.4|7888.4|7892.9|7888.9|7895.1|7891.1|7891.8|7887.8|0
1737936900000|2025-01-27 00:15:00|7894.8|7890.8|7892.8|7889.8|7896.3|7892.3|7891.3|7887.7|0
1737937200000|2025-01-27 00:20:00|7893.5|7890.5|7897.9|7894.9|7897.9|7894.9|7892.8|7889.8|0
1737937500000|2025-01-27 00:25:00|7898.6|7895.6|7895.6|7892.6|7900.1|7897.1|7895.6|7892.6|0
1737937800000|2025-01-27 00:30:00|7897.1|7894.1|7892.7|7889.7|7897.1|7894.1|7891.2|7888.2|0
1737938100000|2025-01-27 00:35:00|7891.9|7888.9|7891.1|7888.1|7892.7|7889.7|7889.6|7886.6|0
1737938400000|2025-01-27 00:40:00|7891|7888|7886.7|7883.7|7891|7888|7886.7|7883.7|0
1737938700000|2025-01-27 00:45:00|7888.2|7885.2|7888.1|7885.1|7889.6|7886.6|7887.4|7884.4|0
1737939000000|2025-01-27 00:50:00|7889.6|7886.6|7885|7882|7889.6|7886.6|7885|7882|0
1737939300000|2025-01-27 00:55:00|7884.9|7881.9|7881.2|7878.2|7885|7882|7879|7876|0
1737939600000|2025-01-27 01:00:00|7880.5|7877.5|7876.4|7873.4|7880.5|7877.5|7874.5|7871.5|0
1737939900000|2025-01-27 01:05:00|7876.5|7873.5|7878.3|7875.3|7878.3|7875.3|7875|7872|0
1737940200000|2025-01-27 01:10:00|7878.4|7875.4|7879.8|7876.8|7879.8|7876.8|7877.6|7874.6|0
1737940500000|2025-01-27 01:15:00|7879|7876|7884.1|7881.1|7885.7|7882.7|7878.3|7875.3|0
1737940800000|2025-01-27 01:20:00|7884|7881|7884|7881|7884.1|7881.1|7884|7881|0
1737941100000|2025-01-27 01:25:00|7884.1|7881.1|7876.7|7873.7|7884.1|7881.1|7876.6|7873.6|0
1737941400000|2025-01-27 01:30:00|7878.1|7875.1|7873.6|7870.6|7878.2|7875.2|7873.6|7870.6|0
1737941700000|2025-01-27 01:35:00|7873.5|7870.5|7872.1|7869.1|7875.1|7872.1|7872|7869|0
1737942000000|2025-01-27 01:40:00|7872.2|7869.2|7868.4|7865.4|7872.2|7869.2|7866.1|7863.1|0
1737942300000|2025-01-27 01:45:00|7867.7|7864.7|7866.1|7863.1|7868.4|7865.4|7864.6|7861.6|0
1737942600000|2025-01-27 01:50:00|7866|7863|7867.7|7864.7|7867.7|7864.7|7863.1|7860.1|0
1737942900000|2025-01-27 01:55:00|7867.6|7864.6|7864.7|7861.7|7869.2|7866.2|7863.2|7860.2|0
1737943200000|2025-01-27 02:00:00|7864.3|7861.3|7868.7|7865.7|7868.8|7865.8|7864.3|7861.3|0
1737943500000|2025-01-27 02:05:00|7867.9|7864.9|7868.7|7865.7|7870.3|7867.3|7867.2|7864.2|0
1737943800000|2025-01-27 02:10:00|7867.2|7864.2|7864.4|7861.4|7867.2|7864.2|7862.8|7859.8|0
1737944100000|2025-01-27 02:15:00|7865.9|7862.9|7863|7860|7865.9|7862.9|7861.4|7858.4|0
1737944400000|2025-01-27 02:20:00|7862.9|7859.9|7868.9|7865.9|7870.4|7867.4|7862.9|7859.9|0
1737944700000|2025-01-27 02:25:00|7869|7866|7871.9|7868.9|7871.9|7868.9|7868.9|7865.9|0
1737945000000|2025-01-27 02:30:00|7873.4|7870.4|7872|7869|7873.4|7870.4|7871.9|7868.9|0
1737945300000|2025-01-27 02:35:00|7872.7|7869.7|7871.9|7868.9|7874.9|7871.9|7870.4|7867.4|0
1737945600000|2025-01-27 02:40:00|7871.2|7868.2|7874.9|7871.9|7874.9|7871.9|7871.2|7868.2|0
1737945900000|2025-01-27 02:45:00|7872.9|7869.9|7872.1|7869.1|7872.9|7869.9|7869.9|7866.9|0
1737946200000|2025-01-27 02:50:00|7872.8|7869.8|7874.4|7871.4|7875.9|7872.9|7872.8|7869.8|0
1737946500000|2025-01-27 02:55:00|7874.3|7871.3|7872.9|7869.9|7874.4|7871.4|7871.4|7868.4|0
1737946800000|2025-01-27 03:00:00|7872.8|7869.8|7875.9|7872.9|7875.9|7872.9|7869.9|7866.9|0
1737947100000|2025-01-27 03:05:00|7876.6|7873.6|7877.3|7874.3|7877.4|7874.4|7875.9|7872.9|0
1737947400000|2025-01-27 03:10:00|7876.6|7873.6|7881.9|7878.9|7881.9|7878.9|7875.9|7872.9|0
1737947700000|2025-01-27 03:15:00|7885.5|7882.5|7888.7|7885.7|7889.4|7886.4|7885.5|7882.5|0
1737948000000|2025-01-27 03:20:00|7887.9|7884.9|7890.8|7887.8|7892.3|7889.3|7887.9|7884.9|0
1737948300000|2025-01-27 03:25:00|7892.3|7889.3|7893|7890|7895.3|7892.3|7890.8|7887.8|0
1737948600000|2025-01-27 03:30:00|7893.8|7890.8|7893|7890|7895.2|7892.2|7893|7890|0
1737948900000|2025-01-27 03:35:00|7893.7|7890.7|7891.3|7888.3|7893.7|7890.7|7888.2|7885.2|0
1737949200000|2025-01-27 03:40:00|7890.5|7887.5|7892.7|7889.7|7894.3|7891.3|7890.5|7887.5|0
1737949500000|2025-01-27 03:45:00|7890.6|7887.6|7887.7|7884.7|7890.7|7887.7|7887.6|7884.6|0
1737949800000|2025-01-27 03:50:00|7889.1|7886.1|7887.6|7884.6|7889.1|7886.1|7887.6|7884.6|0
1737950100000|2025-01-27 03:55:00|7887.7|7884.7|7888.4|7885.4|7889.1|7886.1|7887.6|7884.6|0
1737950400000|2025-01-27 04:00:00|7891.3|7888.3|7891.3|7888.3|7891.3|7888.3|7889.8|7886.8|0
1737950700000|2025-01-27 04:05:00|7891.2|7888.2|7888.3|7885.3|7891.2|7888.2|7887.5|7884.5|0
1737951000000|2025-01-27 04:10:00|7888.2|7885.2|7886.8|7883.8|7889.7|7886.7|7886.7|7883.7|0
1737951300000|2025-01-27 04:15:00|7886.7|7883.7|7886.7|7883.7|7888.2|7885.2|7886.7|7883.7|0
1737951600000|2025-01-27 04:20:00|7886.6|7883.6|7885.9|7882.9|7888.1|7885.1|7885.2|7882.2|0
1737951900000|2025-01-27 04:25:00|7885.2|7882.2|7882.3|7879.3|7885.3|7882.3|7882.3|7879.3|0
1737952200000|2025-01-27 04:30:00|7882.2|7879.2|7880.7|7877.7|7882.2|7879.2|7879.2|7876.2|0
1737952500000|2025-01-27 04:35:00|7882.2|7879.2|7882.1|7879.1|7883.7|7880.7|7880.6|7877.6|0
1737952800000|2025-01-27 04:40:00|7882.9|7879.9|7882.2|7879.2|7885.1|7882.1|7880.7|7877.7|0
1737953100000|2025-01-27 04:45:00|7882.9|7879.9|7887.3|7884.3|7888.1|7885.1|7882.9|7879.9|0
1737953400000|2025-01-27 04:50:00|7886.6|7883.6|7889.5|7886.5|7889.5|7886.5|7886.6|7883.6|0
1737953700000|2025-01-27 04:55:00|7890.3|7887.3|7889.5|7886.5|7891|7888|7888.8|7885.8|0
1737954000000|2025-01-27 05:00:00|7889.6|7886.6|7885.1|7882.1|7889.6|7886.6|7884.4|7881.4|0
1737954300000|2025-01-27 05:05:00|7884.4|7881.4|7880.6|7877.6|7885.1|7882.1|7879.9|7876.9|0
1737954600000|2025-01-27 05:10:00|7879.1|7876.1|7879.1|7876.1|7879.8|7876.8|7877.6|7874.6|0
1737954900000|2025-01-27 05:15:00|7879.8|7876.8|7877.6|7874.6|7881.3|7878.3|7877.6|7874.6|0
1737955200000|2025-01-27 05:20:00|7877.5|7874.5|7875.1|7872.1|7877.5|7874.5|7874.5|7871.5|0
1737955500000|2025-01-27 05:25:00|7874.4|7871.4|7867.1|7864.1|7875.1|7872.1|7864.9|7861.9|0
1737955800000|2025-01-27 05:30:00|7867|7864|7868.4|7865.4|7868.5|7865.5|7866.9|7863.9|0
1737956100000|2025-01-27 05:35:00|7868.5|7865.5|7865.5|7862.5|7868.5|7865.5|7863.9|7860.9|0
1737956400000|2025-01-27 05:40:00|7864|7861|7864|7861|7865.5|7862.5|7861|7858|0
1737956700000|2025-01-27 05:45:00|7864.7|7861.7|7864.2|7861.2|7867.2|7864.2|7864.1|7861.1|0
1737957000000|2025-01-27 05:50:00|7862.7|7859.7|7865.6|7862.6|7865.6|7862.6|7861|7858|0
1737957300000|2025-01-27 05:55:00|7864.1|7861.1|7864.3|7861.3|7865.6|7862.6|7861.1|7858.1|0
1737957600000|2025-01-27 06:00:00|7865.8|7862.8|7864.3|7861.3|7865.8|7862.8|7862.8|7859.8|0
1737957900000|2025-01-27 06:05:00|7865.8|7862.8|7859.2|7856.2|7865.8|7862.8|7859.1|7856.1|0
1737958200000|2025-01-27 06:10:00|7859.1|7856.1|7858.8|7855.8|7860.6|7857.6|7857.3|7854.3|0
1737958500000|2025-01-27 06:15:00|7858.7|7855.7|7859.5|7856.5|7860.3|7857.3|7855.8|7852.8|0
1737958800000|2025-01-27 06:20:00|7858.8|7855.8|7854.5|7851.5|7859.5|7856.5|7854.4|7851.4|0
1737959100000|2025-01-27 06:25:00|7855.9|7852.9|7854.5|7851.5|7857.5|7854.5|7854.5|7851.5|0
1737959400000|2025-01-27 06:30:00|7855.3|7852.3|7845.3|7842.3|7856.3|7853.3|7845.2|7842.2|0
1737959700000|2025-01-27 06:35:00|7845.2|7842.2|7841.4|7838.4|7845.3|7842.3|7830.8|7827.8|0
1737960000000|2025-01-27 06:40:00|7842.2|7839.2|7839.7|7836.7|7845.6|7842.6|7839.7|7836.7|0
1737960300000|2025-01-27 06:45:00|7840.4|7837.4|7836.2|7833.2|7841.2|7838.2|7832.2|7829.2|0
1737960600000|2025-01-27 06:50:00|7834.8|7831.8|7841.3|7838.3|7841.3|7838.3|7834.8|7831.8|0
1737960900000|2025-01-27 06:55:00|7842.8|7839.8|7844.7|7841.7|7845.8|7842.8|7841.2|7838.2|0
1737961200000|2025-01-27 07:00:00|7846.2|7843.2|7892.3|7890.3|7892.8|7890.8|7844.2|7840.7|686
1737961500000|2025-01-27 07:05:00|7891.3|7889.3|7865|7863|7891.5|7889.5|7862.3|7860.3|278
1737961800000|2025-01-27 07:10:00|7868|7866|7866.5|7864.5|7873.5|7871.5|7865.3|7863.3|164
1737962100000|2025-01-27 07:15:00|7866.8|7864.8|7859.3|7857.3|7866.8|7864.8|7853.5|7851.5|164
1737962400000|2025-01-27 07:20:00|7859|7857|7856.8|7854.8|7859.5|7857.5|7848.3|7846.3|153
1737962700000|2025-01-27 07:25:00|7856.5|7854.5|7857|7855|7863.8|7861.8|7854.8|7852.8|92
1737963000000|2025-01-27 07:30:00|7856.8|7854.8|7860.3|7858.3|7865|7863|7855.3|7853.3|121
1737963300000|2025-01-27 07:35:00|7859.3|7857.3|7877.5|7875.5|7877.8|7875.8|7857.5|7855.5|52
1737963600000|2025-01-27 07:40:00|7877.8|7875.8|7880.5|7878.5|7880.5|7878.5|7867.8|7865.8|123
1737963900000|2025-01-27 07:45:00|7880.3|7878.3|7876.8|7874.8|7883.5|7881.5|7875.5|7873.5|69
1737964200000|2025-01-27 07:50:00|7875|7873|7864.5|7862.5|7875.5|7873.5|7863.5|7861.5|126
1737964500000|2025-01-27 07:55:00|7863.5|7861.5|7843.8|7841.8|7866.8|7864.8|7838.3|7836.3|777
1737964800000|2025-01-27 08:00:00|7843.3|7842.3|7878.8|7877.8|7897.3|7896.3|7843.3|7842.3|3899
1737965100000|2025-01-27 08:05:00|7879|7878|7867.8|7866.8|7883.3|7882.3|7855.5|7854.5|1400
1737965400000|2025-01-27 08:10:00|7868|7867|7861.8|7860.8|7873|7872|7853.5|7852.5|877
1737965700000|2025-01-27 08:15:00|7862|7861|7861|7860|7867.3|7866.3|7850.8|7849.8|748
1737966000000|2025-01-27 08:20:00|7861.3|7860.3|7852|7851|7866|7865|7844.5|7843.5|672
1737966300000|2025-01-27 08:25:00|7852.3|7851.3|7856|7855|7861|7860|7851.8|7850.8|537
1737966600000|2025-01-27 08:30:00|7855|7854|7865.5|7864.5|7869.5|7868.5|7854.5|7853.5|640
1737966900000|2025-01-27 08:35:00|7865.8|7864.8|7858|7857|7870|7869|7855.8|7854.8|462
1737967200000|2025-01-27 08:40:00|7857.7|7856.7|7855.2|7854.2|7860.7|7859.7|7852.7|7851.7|470
1737967500000|2025-01-27 08:45:00|7855|7854|7852.7|7851.7|7862.5|7861.5|7851.2|7850.2|375
1737967800000|2025-01-27 08:50:00|7853|7852|7855.7|7854.7|7857.7|7856.7|7849|7848|417
1737968100000|2025-01-27 08:55:00|7855.5|7854.5|7859.7|7858.7|7859.7|7858.7|7851|7850|309
1737968400000|2025-01-27 09:00:00|7859.5|7858.5|7858.2|7857.2|7863|7862|7852|7851|507
1737968700000|2025-01-27 09:05:00|7858|7857|7852.7|7851.7|7862.2|7861.2|7852.5|7851.5|319
1737969000000|2025-01-27 09:10:00|7852.5|7851.5|7858.7|7857.7|7862.7|7861.7|7852.5|7851.5|285
1737969300000|2025-01-27 09:15:00|7858.5|7857.5|7852.2|7851.2|7861.5|7860.5|7852|7851|228
1737969600000|2025-01-27 09:20:00|7852.5|7851.5|7861|7860|7866.2|7865.2|7852|7851|404
1737969900000|2025-01-27 09:25:00|7860.7|7859.7|7857|7856|7862.7|7861.7|7855.2|7854.2|251
1737970200000|2025-01-27 09:30:00|7856.2|7855.2|7866|7865|7868.7|7867.7|7856|7855|263
1737970500000|2025-01-27 09:35:00|7865.7|7864.7|7874.7|7873.7|7878.7|7877.7|7865.7|7864.7|312
1737970800000|2025-01-27 09:40:00|7874.5|7873.5|7876.7|7875.7|7878.7|7877.7|7872.7|7871.7|282
1737971100000|2025-01-27 09:45:00|7877|7876|7870.2|7869.2|7878.7|7877.7|7870|7869|285
1737971400000|2025-01-27 09:50:00|7870|7869|7868.2|7867.2|7874|7873|7867.5|7866.5|337
1737971700000|2025-01-27 09:55:00|7868.5|7867.5|7873.7|7872.7|7877|7876|7868.5|7867.5|272
1737972000000|2025-01-27 10:00:00|7873.5|7872.5|7869|7868|7875.5|7874.5|7868.2|7867.2|255
1737972300000|2025-01-27 10:05:00|7868.7|7867.7|7871.5|7870.5|7872.5|7871.5|7865.7|7864.7|348
1737972600000|2025-01-27 10:10:00|7871.7|7870.7|7867.7|7866.7|7872.5|7871.5|7866.7|7865.7|133
1737972900000|2025-01-27 10:15:00|7868.2|7867.2|7860.7|7859.7|7868.2|7867.2|7857.5|7856.5|276
1737973200000|2025-01-27 10:20:00|7860.5|7859.5|7862|7861|7866.7|7865.7|7859|7858|267
1737973500000|2025-01-27 10:25:00|7862.2|7861.2|7860.7|7859.7|7865|7864|7860.5|7859.5|169
1737973800000|2025-01-27 10:30:00|7860.5|7859.5|7860.7|7859.7|7865.2|7864.2|7859.7|7858.7|219
1737974100000|2025-01-27 10:35:00|7860.2|7859.2|7866.2|7865.2|7867.7|7866.7|7860.2|7859.2|151
1737974400000|2025-01-27 10:40:00|7866|7865|7859.5|7858.5|7868.7|7867.7|7859|7858|243
1737974700000|2025-01-27 10:45:00|7859.2|7858.2|7854.7|7853.7|7862.2|7861.2|7853.7|7852.7|217
1737975000000|2025-01-27 10:50:00|7855|7854|7856|7855|7856.7|7855.7|7847.2|7846.2|473
1737975300000|2025-01-27 10:55:00|7855.7|7854.7|7853.7|7852.7|7856.7|7855.7|7850.5|7849.5|260
1737975600000|2025-01-27 11:00:00|7853.5|7852.5|7852.7|7851.7|7854.7|7853.7|7847|7846|249
1737975900000|2025-01-27 11:05:00|7853|7852|7856.2|7855.2|7860.5|7859.5|7850.7|7849.7|252
1737976200000|2025-01-27 11:10:00|7856|7855|7857.5|7856.5|7859.5|7858.5|7851.5|7850.5|315
1737976500000|2025-01-27 11:15:00|7857.2|7856.2|7859.2|7858.2|7864.2|7863.2|7857|7856|219
1737976800000|2025-01-27 11:20:00|7859|7858|7857.2|7856.2|7861|7860|7854.5|7853.5|269
1737977100000|2025-01-27 11:25:00|7857.5|7856.5|7856|7855|7860|7859|7853.7|7852.7|325
1737977400000|2025-01-27 11:30:00|7855.7|7854.7|7858.2|7857.2|7859|7858|7855.2|7854.2|295
1737977700000|2025-01-27 11:35:00|7858.5|7857.5|7862.7|7861.7|7863.5|7862.5|7858.5|7857.5|182
1737978000000|2025-01-27 11:40:00|7863|7862|7865.5|7864.5|7866.7|7865.7|7861.7|7860.7|3224
1737978300000|2025-01-27 11:45:00|7865.2|7864.2|7869.2|7868.2|7869.7|7868.7|7864.2|7863.2|286
1737978600000|2025-01-27 11:50:00|7869|7868|7865.7|7864.7|7869|7868|7862.2|7861.2|129
1737978900000|2025-01-27 11:55:00|7866|7865|7864.5|7863.5|7867.7|7866.7|7861.7|7860.7|242
1737979200000|2025-01-27 12:00:00|7864.7|7863.7|7868.2|7867.2|7869.7|7868.7|7864.2|7863.2|266
1737979500000|2025-01-27 12:05:00|7868.5|7867.5|7870.7|7869.7|7873.2|7872.2|7867.7|7866.7|160
1737979800000|2025-01-27 12:10:00|7871|7870|7866.5|7865.5|7872.5|7871.5|7866|7865|184
1737980100000|2025-01-27 12:15:00|7866.2|7865.2|7868.2|7867.2|7869|7868|7865|7864|417
1737980400000|2025-01-27 12:20:00|7868.5|7867.5|7875.7|7874.7|7877|7876|7868|7867|133
1737980700000|2025-01-27 12:25:00|7876.2|7875.2|7878|7877|7879.2|7878.2|7875.2|7874.2|102
1737981000000|2025-01-27 12:30:00|7878.2|7877.2|7877.7|7876.7|7880|7879|7874.5|7873.5|144
1737981300000|2025-01-27 12:35:00|7877.5|7876.5|7879.7|7878.7|7882.7|7881.7|7875.5|7874.5|223
1737981600000|2025-01-27 12:40:00|7879.5|7878.5|7880.7|7879.7|7881|7880|7875.7|7874.7|145
1737981900000|2025-01-27 12:45:00|7880.5|7879.5|7883|7882|7886.5|7885.5|7879|7878|249
1737982200000|2025-01-27 12:50:00|7883.2|7882.2|7878.2|7877.2|7885|7884|7877|7876|157
1737982500000|2025-01-27 12:55:00|7878.5|7877.5|7876.2|7875.2|7881|7880|7875.7|7874.7|721
1737982800000|2025-01-27 13:00:00|7876|7875|7875.5|7874.5|7877|7876|7872.5|7871.5|289
1737983100000|2025-01-27 13:05:00|7875.2|7874.2|7880.2|7879.2|7882|7881|7875|7874|148
1737983400000|2025-01-27 13:10:00|7880.5|7879.5|7882|7881|7882.5|7881.5|7878.5|7877.5|125
1737983700000|2025-01-27 13:15:00|7882.2|7881.2|7886.7|7885.7|7888.7|7887.7|7882|7881|294
1737984000000|2025-01-27 13:20:00|7886.5|7885.5|7885|7884|7888.2|7887.2|7884|7883|165
1737984300000|2025-01-27 13:25:00|7884.7|7883.7|7890.2|7889.2|7891.2|7890.2|7884.5|7883.5|264
1737984600000|2025-01-27 13:30:00|7890|7889|7889.5|7888.5|7892|7891|7884.7|7883.7|358
1737984900000|2025-01-27 13:35:00|7889.2|7888.2|7888.5|7887.5|7890.5|7889.5|7886.2|7885.2|266
1737985200000|2025-01-27 13:40:00|7888.2|7887.2|7888|7887|7891.2|7890.2|7887|7886|208
1737985500000|2025-01-27 13:45:00|7887.7|7886.7|7888.7|7887.7|7890.5|7889.5|7886|7885|200
1737985800000|2025-01-27 13:50:00|7888.5|7887.5|7883.7|7882.7|7889|7888|7882|7881|305
1737986100000|2025-01-27 13:55:00|7884|7883|7890.5|7889.5|7892|7891|7883.7|7882.7|276
1737986400000|2025-01-27 14:00:00|7890.7|7889.7|7886.2|7885.2|7891|7890|7886.2|7885.2|204
1737986700000|2025-01-27 14:05:00|7886.5|7885.5|7888|7887|7891.5|7890.5|7885.5|7884.5|386
1737987000000|2025-01-27 14:10:00|7888.2|7887.2|7882|7881|7889.2|7888.2|7882|7881|299
1737987300000|2025-01-27 14:15:00|7881.7|7880.7|7879.2|7878.2|7885.2|7884.2|7878.5|7877.5|230
1737987600000|2025-01-27 14:20:00|7879|7878|7880.2|7879.2|7881.5|7880.5|7877.7|7876.7|226
1737987900000|2025-01-27 14:25:00|7880|7879|7883.7|7882.7|7884|7883|7877.7|7876.7|255
1737988200000|2025-01-27 14:30:00|7884|7883|7896.2|7895.2|7897.2|7896.2|7882.2|7881.2|576
1737988500000|2025-01-27 14:35:00|7896.5|7895.5|7905.7|7904.7|7908|7907|7895.5|7894.5|600
1737988800000|2025-01-27 14:40:00|7906|7905|7902|7901|7906.2|7905.2|7899|7898|463
1737989100000|2025-01-27 14:45:00|7902.2|7901.2|7910|7909|7911.7|7910.7|7901.7|7900.7|495
1737989400000|2025-01-27 14:50:00|7909.7|7908.7|7913.5|7912.5|7913.7|7912.7|7906.5|7905.5|385
1737989700000|2025-01-27 14:55:00|7913.7|7912.7|7916.2|7915.2|7916.5|7915.5|7909.2|7908.2|577
1737990000000|2025-01-27 15:00:00|7916.5|7915.5|7911|7910|7921|7920|7910.2|7909.2|681
1737990300000|2025-01-27 15:05:00|7911.2|7910.2|7919|7918|7919.5|7918.5|7907.7|7906.7|445
1737990600000|2025-01-27 15:10:00|7918.7|7917.7|7911.4|7910.4|7920.2|7919.2|7909.7|7908.7|393
1737990900000|2025-01-27 15:15:00|7911.2|7910.2|7912.9|7911.9|7914.4|7913.4|7907.4|7906.4|484
1737991200000|2025-01-27 15:20:00|7912.7|7911.7|7923.7|7922.7|7924.4|7923.4|7912.7|7911.7|462
1737991500000|2025-01-27 15:25:00|7923.4|7922.4|7926.2|7925.2|7927.4|7926.4|7921.7|7920.7|419
1737991800000|2025-01-27 15:30:00|7925.9|7924.9|7922.7|7921.7|7926.2|7925.2|7918.4|7917.4|385
1737992100000|2025-01-27 15:35:00|7922.4|7921.4|7919.7|7918.7|7922.7|7921.7|7916.7|7915.7|1405
1737992400000|2025-01-27 15:40:00|7920.4|7919.4|7928.2|7927.2|7928.9|7927.9|7920.4|7919.4|360
1737992700000|2025-01-27 15:45:00|7927.9|7926.9|7922.9|7921.9|7929.9|7928.9|7921.7|7920.7|324
1737993000000|2025-01-27 15:50:00|7922.7|7921.7|7916.7|7915.7|7923.9|7922.9|7915.4|7914.4|241
1737993300000|2025-01-27 15:55:00|7916.4|7915.4|7914.7|7913.7|7918.7|7917.7|7910.2|7909.2|344
1737993600000|2025-01-27 16:00:00|7914.4|7913.4|7916.4|7915.4|7919.7|7918.7|7913.7|7912.7|372
1737993900000|2025-01-27 16:05:00|7916.2|7915.2|7913.7|7912.7|7917.2|7916.2|7910.9|7909.9|393
1737994200000|2025-01-27 16:10:00|7914.4|7913.4|7914.2|7913.2|7918.4|7917.4|7912.7|7911.7|419
1737994500000|2025-01-27 16:15:00|7914.4|7913.4|7916.2|7915.2|7918.4|7917.4|7914.4|7913.4|528
1737994800000|2025-01-27 16:20:00|7916.4|7915.4|7911.7|7910.7|7917.2|7916.2|7910.4|7909.4|628
1737995100000|2025-01-27 16:25:00|7911.9|7910.9|7910.7|7909.7|7913.2|7912.2|7907.7|7906.7|1103
1737995400000|2025-01-27 16:30:00|7911.2|7909.2|7906.7|7904.7|7912.7|7910.7|7904.7|7902.7|3165
1737995700000|2025-01-27 16:35:00|7906.2|7904.2|7907.2|7905.2|7911.2|7909.2|7904.2|7902.2|837
1737996000000|2025-01-27 16:40:00|7907.4|7905.4|7906.2|7904.2|7909.7|7907.7|7903.7|7901.7|189
1737996300000|2025-01-27 16:45:00|7905.9|7903.9|7913.9|7911.9|7914.4|7912.4|7905.9|7903.9|147
1737996600000|2025-01-27 16:50:00|7913.7|7911.7|7908.9|7906.9|7914.2|7912.2|7907.9|7905.9|156
1737996900000|2025-01-27 16:55:00|7909.2|7907.2|7910.9|7908.9|7914.4|7912.4|7909.2|7907.2|122
1737997200000|2025-01-27 17:00:00|7911.2|7909.2|7919.9|7917.9|7919.9|7917.9|7909.9|7907.9|109
1737997500000|2025-01-27 17:05:00|7919.7|7917.7|7911.9|7909.9|7919.9|7917.9|7911.4|7909.4|164
1737997800000|2025-01-27 17:10:00|7911.7|7909.7|7913.7|7911.7|7915.9|7913.9|7911.7|7909.7|53
1737998100000|2025-01-27 17:15:00|7913.9|7911.9|7909.9|7907.9|7914.4|7912.4|7909.7|7907.7|66
1737998400000|2025-01-27 17:20:00|7910.2|7908.2|7910.4|7908.4|7911.9|7909.9|7907.4|7905.4|114
1737998700000|2025-01-27 17:25:00|7910.2|7908.2|7918.9|7916.9|7920.7|7918.7|7908.9|7906.9|96
1737999000000|2025-01-27 17:30:00|7918.7|7916.7|7922.9|7920.9|7923.2|7921.2|7917.9|7915.9|70
1737999300000|2025-01-27 17:35:00|7923.2|7921.2|7922.2|7920.2|7926.2|7924.2|7921.4|7919.4|94
1737999600000|2025-01-27 17:40:00|7922.4|7920.4|7923.9|7921.9|7923.9|7921.9|7920.7|7918.7|94
1737999900000|2025-01-27 17:45:00|7924.2|7922.2|7917.9|7915.9|7924.7|7922.7|7917.9|7915.9|147
1738000200000|2025-01-27 17:50:00|7917.7|7915.7|7916.7|7914.7|7918.2|7916.2|7915.2|7913.2|155
1738000500000|2025-01-27 17:55:00|7916.9|7914.9|7915.7|7913.7|7917.4|7915.4|7915.7|7913.7|139
1738000800000|2025-01-27 18:00:00|7915.9|7913.9|7915.9|7913.9|7916.9|7914.9|7913.7|7911.7|85
1738001100000|2025-01-27 18:05:00|7916.2|7914.2|7918.9|7916.9|7921.2|7919.2|7915.9|7913.9|70
1738001400000|2025-01-27 18:10:00|7918.7|7916.7|7917.4|7915.4|7920.4|7918.4|7916.2|7914.2|45
1738001700000|2025-01-27 18:15:00|7917.7|7915.7|7917.9|7915.9|7918.9|7916.9|7915.9|7913.9|34
1738002000000|2025-01-27 18:20:00|7918.2|7916.2|7919.7|7917.7|7921.7|7919.7|7918.2|7916.2|85
1738002300000|2025-01-27 18:25:00|7919.4|7917.4|7919.2|7917.2|7921.7|7919.7|7918.4|7916.4|129
1738002600000|2025-01-27 18:30:00|7918.9|7916.9|7923.4|7921.4|7925.7|7923.7|7918.7|7916.7|75
1738002900000|2025-01-27 18:35:00|7923.7|7921.7|7919.4|7917.4|7926.7|7924.7|7919.2|7917.2|22
1738003200000|2025-01-27 18:40:00|7919.7|7917.7|7923.4|7921.4|7924.7|7922.7|7919.7|7917.7|52
1738003500000|2025-01-27 18:45:00|7923.2|7921.2|7920.4|7918.4|7923.2|7921.2|7919.9|7917.9|40
1738003800000|2025-01-27 18:50:00|7920.2|7918.2|7921.9|7919.9|7923.2|7921.2|7918.9|7916.9|25
1738004100000|2025-01-27 18:55:00|7921.7|7919.7|7918.9|7916.9|7921.7|7919.7|7917.9|7915.9|18
1738004400000|2025-01-27 19:00:00|7917.9|7915.9|7921.9|7919.9|7923.7|7921.7|7917.9|7915.9|93
1738004700000|2025-01-27 19:05:00|7922.2|7920.2|7921.9|7919.9|7922.9|7920.9|7920.2|7918.2|27
1738005000000|2025-01-27 19:10:00|7921.7|7919.7|7921.9|7919.9|7924.7|7922.7|7921.4|7919.4|38
1738005300000|2025-01-27 19:15:00|7922.2|7920.2|7928.4|7926.4|7928.7|7926.7|7921.4|7919.4|32
1738005600000|2025-01-27 19:20:00|7928.2|7926.2|7929.4|7927.4|7929.9|7927.9|7927.4|7925.4|23
1738005900000|2025-01-27 19:25:00|7929.7|7927.7|7935.9|7933.9|7936.4|7934.4|7929.4|7927.4|84
1738006200000|2025-01-27 19:30:00|7935.7|7933.7|7934.4|7932.4|7935.7|7933.7|7931.7|7929.7|67
1738006500000|2025-01-27 19:35:00|7935.2|7933.2|7934.4|7932.4|7938.2|7936.2|7931.4|7929.4|148
1738006800000|2025-01-27 19:40:00|7934.2|7932.2|7929.4|7927.4|7935.2|7933.2|7928.4|7926.4|31
1738007100000|2025-01-27 19:45:00|7929.2|7927.2|7923.4|7921.4|7929.4|7927.4|7922.9|7920.9|56
1738007400000|2025-01-27 19:50:00|7923.7|7921.7|7923.2|7921.2|7925.9|7923.9|7920.7|7918.7|71
1738007700000|2025-01-27 19:55:00|7923.4|7921.4|7923.7|7921.7|7926.7|7924.7|7923.2|7921.2|39
1738008000000|2025-01-27 20:00:00|7923.4|7921.4|7925.4|7923.4|7927.4|7925.4|7923.2|7921.2|34
1738008300000|2025-01-27 20:05:00|7925.2|7923.2|7926.4|7924.4|7928.4|7926.4|7923.2|7921.2|87
1738008600000|2025-01-27 20:10:00|7926.2|7924.2|7925.9|7923.9|7928.2|7926.2|7924.4|7922.4|42
1738008900000|2025-01-27 20:15:00|7925.7|7923.7|7927.9|7925.9|7929.2|7927.2|7924.2|7922.2|33
1738009200000|2025-01-27 20:20:00|7928.2|7926.2|7931.4|7929.4|7932.9|7930.9|7927.9|7925.9|45
1738009500000|2025-01-27 20:25:00|7931.2|7929.2|7928.4|7926.4|7932.9|7930.9|7927.9|7925.9|38
1738009800000|2025-01-27 20:30:00|7928.7|7926.7|7927.4|7925.4|7929.9|7927.9|7926.2|7924.2|61
1738010100000|2025-01-27 20:35:00|7927.7|7925.7|7931.4|7929.4|7932.9|7930.9|7927.4|7925.4|48
1738010400000|2025-01-27 20:40:00|7931.7|7929.7|7935.2|7933.2|7935.7|7933.7|7931.7|7929.7|47
1738010700000|2025-01-27 20:45:00|7934.9|7932.9|7933.9|7931.9|7936.9|7934.9|7932.4|7930.4|82
1738011000000|2025-01-27 20:50:00|7933.7|7931.7|7932.4|7930.4|7934.7|7932.7|7930.2|7928.2|82
1738011300000|2025-01-27 20:55:00|7932.7|7930.7|7938.4|7936.4|7941.2|7939.2|7932.7|7930.7|293
1738011600000|2025-01-27 21:00:00|7941.4|7937.4|7949.5|7945.5|7951.6|7947.6|7937.9|7933.9|0
1738011900000|2025-01-27 21:05:00|7949.4|7945.4|7944.3|7940.3|7949.4|7945.4|7942.8|7938.8|0
1738012200000|2025-01-27 21:10:00|7944|7940|7944.9|7940.9|7946.1|7942.1|7942|7938|0
1738012500000|2025-01-27 21:15:00|7944.1|7940.1|7945.9|7941.9|7946.2|7942.2|7943.3|7939.3|0
1738012800000|2025-01-27 21:20:00|7946.2|7942.2|7948.1|7944.1|7949.1|7945.1|7944.7|7940.7|0
1738013100000|2025-01-27 21:25:00|7948|7944|7946.8|7942.8|7948.1|7944.1|7946.2|7942.2|0
1738013400000|2025-01-27 21:30:00|7946.7|7942.7|7946.8|7942.8|7947.3|7943.3|7945.8|7941.8|0
1738013700000|2025-01-27 21:35:00|7946.7|7942.7|7946.5|7942.5|7947|7943|7945.2|7941.2|0
1738014000000|2025-01-27 21:40:00|7946.7|7942.7|7945.9|7941.9|7947.1|7943.1|7945.5|7941.5|0
1738014300000|2025-01-27 21:45:00|7945.8|7941.8|7944.1|7940.1|7945.9|7941.9|7943.3|7939.3|0
1738014600000|2025-01-27 21:50:00|7943.9|7939.9|7943.3|7939.3|7944.4|7940.4|7943.3|7939.3|0
1738014900000|2025-01-27 21:55:00|7943|7939|7944.4|7940.4|7944.5|7940.5|7942.6|7938.6|0
1738015200000|2025-01-27 22:00:00|7945.9|7941.9|7945.9|7941.9|7946.3|7942.3|7945.1|7941.1|0
1738015500000|2025-01-27 22:05:00|7945.8|7941.8|7946|7942|7946|7942|7945.6|7941.6|0
1738015800000|2025-01-27 22:10:00|7945.7|7941.7|7945.5|7941.5|7945.7|7941.7|7945.5|7941.5|0
1738016100000|2025-01-27 22:15:00|7946|7942|7946.5|7942.5|7946.5|7942.5|7946|7942|0
1738016400000|2025-01-27 22:20:00|7945.6|7941.6|7946.5|7942.5|7946.5|7942.5|7945.6|7941.6|0
1738016700000|2025-01-27 22:25:00|7946.4|7942.4|7946.7|7942.7|7946.9|7942.9|7946.4|7942.4|0
1738017000000|2025-01-27 22:30:00|7947|7943|7947.6|7943.6|7947.6|7943.6|7946.6|7942.6|0
1738017300000|2025-01-27 22:35:00|7947.8|7943.8|7948.1|7944.1|7948.4|7944.4|7947.6|7943.6|0
1738017600000|2025-01-27 22:40:00|7947.9|7943.9|7948.7|7944.7|7949.1|7945.1|7947.9|7943.9|0
1738017900000|2025-01-27 22:45:00|7948.8|7944.8|7949.5|7945.5|7949.7|7945.7|7948.8|7944.8|0
1738018200000|2025-01-27 22:50:00|7949|7945|7949.3|7945.3|7949.8|7945.8|7948.4|7944.4|0
1738018500000|2025-01-27 22:55:00|7949.5|7945.5|7952.2|7948.2|7952.2|7948.2|7949.5|7945.5|0
1738018800000|2025-01-27 23:00:00|7951|7947|7945.8|7941.8|7953.2|7949.2|7944.9|7940.9|0
1738019100000|2025-01-27 23:05:00|7945.7|7941.7|7951.7|7947.7|7952.7|7948.7|7944.4|7940.4|0
1738019400000|2025-01-27 23:10:00|7951.6|7947.6|7945.7|7941.7|7951.7|7947.7|7945|7941|0
1738019700000|2025-01-27 23:15:00|7947|7943|7945|7941|7947.1|7943.1|7943.2|7939.2|0
1738020000000|2025-01-27 23:20:00|7945.1|7941.1|7942.6|7938.6|7945.7|7941.7|7931.4|7927.4|0
1738020300000|2025-01-27 23:25:00|7942.9|7938.9|7934.6|7930.6|7943.5|7939.5|7931.2|7927.2|0
1738020600000|2025-01-27 23:30:00|7935.6|7931.6|7935.6|7931.6|7939.8|7935.8|7933.2|7929.2|0
1738020900000|2025-01-27 23:35:00|7935.3|7931.3|7938.1|7934.1|7938.8|7934.8|7934.8|7930.8|0
1738021200000|2025-01-27 23:40:00|7938.2|7934.2|7938.8|7934.8|7941|7937|7936.6|7932.6|0
1738021500000|2025-01-27 23:45:00|7938.5|7934.5|7938.5|7934.5|7938.5|7934.5|7935.9|7931.9|0
1738021800000|2025-01-27 23:50:00|7938.8|7934.8|7945.5|7941.5|7946.1|7942.1|7938.8|7934.8|0
1738022100000|2025-01-27 23:55:00|7945.3|7941.3|7945.6|7941.6|7945.9|7941.9|7944.3|7940.3|0
1738022400000|2025-01-28 00:00:00|7944.9|7940.9|7944.1|7940.1|7947.6|7943.6|7943.8|7939.8|0
1738022700000|2025-01-28 00:05:00|7944.4|7940.4|7944.1|7940.1|7945.4|7941.4|7942.1|7938.1|0
1738023000000|2025-01-28 00:10:00|7943.9|7939.9|7941|7937|7944.4|7940.4|7939.5|7935.5|0
1738023300000|2025-01-28 00:15:00|7940.7|7936.7|7940.8|7937.8|7942.4|7939.4|7937.9|7934.4|0
1738023600000|2025-01-28 00:20:00|7940.1|7937.1|7936.3|7933.3|7941.6|7938.6|7935.6|7932.6|0
1738023900000|2025-01-28 00:25:00|7935.6|7932.6|7937.8|7934.8|7937.9|7934.9|7934.8|7931.8|0
1738024200000|2025-01-28 00:30:00|7937.1|7934.1|7931.8|7928.8|7937.8|7934.8|7931.8|7928.8|0
1738024500000|2025-01-28 00:35:00|7932.6|7929.6|7937.1|7934.1|7937.8|7934.8|7930.3|7927.3|0
1738024800000|2025-01-28 00:40:00|7937.8|7934.8|7937|7934|7937.9|7934.9|7935.5|7932.5|0
1738025100000|2025-01-28 00:45:00|7936.2|7933.2|7935.5|7932.5|7937|7934|7933.2|7930.2|0
1738025400000|2025-01-28 00:50:00|7936.2|7933.2|7930.3|7927.3|7937|7934|7930.3|7927.3|0
1738025700000|2025-01-28 00:55:00|7928.8|7925.8|7933.3|7930.3|7933.3|7930.3|7928.8|7925.8|0
1738026000000|2025-01-28 01:00:00|7934.2|7931.2|7936.5|7933.5|7937.2|7934.2|7934.2|7931.2|0
1738026300000|2025-01-28 01:05:00|7936.4|7933.4|7938|7935|7938.8|7935.8|7935.7|7932.7|0
1738026600000|2025-01-28 01:10:00|7937.3|7934.3|7938.8|7935.8|7938.8|7935.8|7935.8|7932.8|0
1738026900000|2025-01-28 01:15:00|7940.9|7937.9|7937.8|7934.8|7940.9|7937.9|7937.8|7934.8|0
1738027200000|2025-01-28 01:20:00|7937.9|7934.9|7939.4|7936.4|7939.4|7936.4|7937.8|7934.8|0
1738027500000|2025-01-28 01:25:00|7940.1|7937.1|7939.4|7936.4|7940.9|7937.9|7938.6|7935.6|0
1738027800000|2025-01-28 01:30:00|7937.9|7934.9|7937.9|7934.9|7939.4|7936.4|7936.4|7933.4|0
1738028100000|2025-01-28 01:35:00|7937.2|7934.2|7939.4|7936.4|7939.5|7936.5|7936.4|7933.4|0
1738028400000|2025-01-28 01:40:00|7937.9|7934.9|7936.5|7933.5|7939.4|7936.4|7936.4|7933.4|0
1738028700000|2025-01-28 01:45:00|7936.4|7933.4|7933.3|7930.3|7936.5|7933.5|7930.3|7927.3|0
1738029000000|2025-01-28 01:50:00|7934.1|7931.1|7936.4|7933.4|7936.4|7933.4|7933.3|7930.3|0
1738029300000|2025-01-28 01:55:00|7936.3|7933.3|7919.6|7916.6|7937.8|7934.8|7916.6|7913.6|0
1738029600000|2025-01-28 02:00:00|7918.1|7915.1|7915.4|7912.4|7921.3|7918.3|7913.8|7910.8|0
1738029900000|2025-01-28 02:05:00|7916.1|7913.1|7923|7920|7923|7920|7915.3|7912.3|0
1738030200000|2025-01-28 02:10:00|7923.7|7920.7|7924.5|7921.5|7927.4|7924.4|7923|7920|0
1738030500000|2025-01-28 02:15:00|7924.4|7921.4|7927.5|7924.5|7930.5|7927.5|7924.4|7921.4|0
1738030800000|2025-01-28 02:20:00|7929|7926|7927.4|7924.4|7929|7926|7925.9|7922.9|0
1738031100000|2025-01-28 02:25:00|7927.5|7924.5|7924.4|7921.4|7929|7926|7924.4|7921.4|0
1738031400000|2025-01-28 02:30:00|7924.5|7921.5|7924.4|7921.4|7925.9|7922.9|7922.9|7919.9|0
1738031700000|2025-01-28 02:35:00|7924.5|7921.5|7921.3|7918.3|7924.5|7921.5|7919.8|7916.8|0
1738032000000|2025-01-28 02:40:00|7919.8|7916.8|7918.4|7915.4|7921.3|7918.3|7916.9|7913.9|0
1738032300000|2025-01-28 02:45:00|7919.1|7916.1|7919.8|7916.8|7921.3|7918.3|7918.4|7915.4|0
1738032600000|2025-01-28 02:50:00|7920.6|7917.6|7922.9|7919.9|7922.9|7919.9|7918.3|7915.3|0
1738032900000|2025-01-28 02:55:00|7924.4|7921.4|7923.5|7920.5|7925.8|7922.8|7922.8|7919.8|0
1738033200000|2025-01-28 03:00:00|7922.4|7919.4|7923.9|7920.9|7923.9|7920.9|7921.6|7918.6|0
1738033500000|2025-01-28 03:05:00|7923.8|7920.8|7925.4|7922.4|7926.9|7923.9|7920.8|7917.8|0
1738033800000|2025-01-28 03:10:00|7926.1|7923.1|7924.6|7921.6|7926.9|7923.9|7924.6|7921.6|0
1738034100000|2025-01-28 03:15:00|7925.8|7922.8|7925.9|7922.9|7926.6|7923.6|7923.6|7920.6|0
1738034400000|2025-01-28 03:20:00|7925.8|7922.8|7925.9|7922.9|7927.4|7924.4|7925.8|7922.8|0
1738034700000|2025-01-28 03:25:00|7926|7923|7927.5|7924.5|7927.5|7924.5|7924.4|7921.4|0
1738035000000|2025-01-28 03:30:00|7928.2|7925.2|7928.3|7925.3|7930.6|7927.6|7927.5|7924.5|0
1738035300000|2025-01-28 03:35:00|7927.6|7924.6|7924.5|7921.5|7927.6|7924.6|7924.4|7921.4|0
1738035600000|2025-01-28 03:40:00|7924.4|7921.4|7923|7920|7924.5|7921.5|7923|7920|0
1738035900000|2025-01-28 03:45:00|7922.9|7919.9|7922.9|7919.9|7924.4|7921.4|7922.9|7919.9|0
1738036200000|2025-01-28 03:50:00|7924.3|7921.3|7921.3|7918.3|7925.9|7922.9|7921.3|7918.3|0
1738036500000|2025-01-28 03:55:00|7922.8|7919.8|7924.3|7921.3|7924.3|7921.3|7922.8|7919.8|0
1738036800000|2025-01-28 04:00:00|7922.8|7919.8|7921.3|7918.3|7922.9|7919.9|7919.9|7916.9|0
1738037100000|2025-01-28 04:05:00|7921.4|7918.4|7922.9|7919.9|7924.4|7921.4|7921.3|7918.3|0
1738037400000|2025-01-28 04:10:00|7924.4|7921.4|7924.4|7921.4|7925.9|7922.9|7923.7|7920.7|0
1738037700000|2025-01-28 04:15:00|7923|7920|7922.9|7919.9|7924.5|7921.5|7922.9|7919.9|0
1738038000000|2025-01-28 04:20:00|7921.4|7918.4|7922.9|7919.9|7923|7920|7921.4|7918.4|0
1738038300000|2025-01-28 04:25:00|7922.2|7919.2|7922.2|7919.2|7923|7920|7921.4|7918.4|0
1738038600000|2025-01-28 04:30:00|7923|7920|7924.5|7921.5|7926|7923|7921.4|7918.4|0
1738038900000|2025-01-28 04:35:00|7925.3|7922.3|7926|7923|7926|7923|7924.5|7921.5|0
1738039200000|2025-01-28 04:40:00|7926.7|7923.7|7926|7923|7927.5|7924.5|7926|7923|0
1738039500000|2025-01-28 04:45:00|7926.7|7923.7|7926|7923|7927.5|7924.5|7926|7923|0
1738039800000|2025-01-28 04:50:00|7927.5|7924.5|7926|7923|7927.5|7924.5|7926|7923|0
1738040100000|2025-01-28 04:55:00|7927.5|7924.5|7928.3|7925.3|7929|7926|7926.7|7923.7|0
1738040400000|2025-01-28 05:00:00|7927.6|7924.6|7929.9|7926.9|7947|7944|7926.2|7923.2|0
1738040700000|2025-01-28 05:05:00|7929.2|7926.2|7923.2|7920.2|7930.6|7927.6|7921.7|7918.7|0
1738041000000|2025-01-28 05:10:00|7921.7|7918.7|7915.9|7912.9|7921.7|7918.7|7915.8|7912.8|0
1738041300000|2025-01-28 05:15:00|7915.8|7912.8|7914.3|7911.3|7915.9|7912.9|7912.8|7909.8|0
1738041600000|2025-01-28 05:20:00|7913.6|7910.6|7915.8|7912.8|7916.6|7913.6|7912.9|7909.9|0
1738041900000|2025-01-28 05:25:00|7914.3|7911.3|7917.3|7914.3|7917.4|7914.4|7914.3|7911.3|0
1738042200000|2025-01-28 05:30:00|7917.4|7914.4|7917.3|7914.3|7920.3|7917.3|7917.3|7914.3|0
1738042500000|2025-01-28 05:35:00|7916.5|7913.5|7910.9|7907.9|7918.8|7915.8|7910.8|7907.8|0
1738042800000|2025-01-28 05:40:00|7912.4|7909.4|7907.3|7904.3|7912.4|7909.4|7906.5|7903.5|0
1738043100000|2025-01-28 05:45:00|7907.4|7904.4|7904.4|7901.4|7908.9|7905.9|7901.5|7898.5|0
1738043400000|2025-01-28 05:50:00|7904.5|7901.5|7906|7903|7906|7903|7904.4|7901.4|0
1738043700000|2025-01-28 05:55:00|7905.9|7902.9|7909.8|7906.8|7910.5|7907.5|7905.9|7902.9|0
1738044000000|2025-01-28 06:00:00|7911.9|7908.9|7917|7914|7917.8|7914.8|7910.3|7907.3|0
1738044300000|2025-01-28 06:05:00|7917.7|7914.7|7917.8|7914.8|7917.8|7914.8|7916.3|7913.3|0
1738044600000|2025-01-28 06:10:00|7918.5|7915.5|7918.6|7915.6|7920.1|7917.1|7917.8|7914.8|0
1738044900000|2025-01-28 06:15:00|7919.3|7916.3|7920|7917|7920|7917|7919.2|7916.2|0
1738045200000|2025-01-28 06:20:00|7919.3|7916.3|7917.8|7914.8|7920.7|7917.7|7917.1|7914.1|0
1738045500000|2025-01-28 06:25:00|7917|7914|7911.8|7908.8|7917|7914|7911.8|7908.8|0
1738045800000|2025-01-28 06:30:00|7911.9|7908.9|7914.9|7911.9|7916.4|7913.4|7911.9|7908.9|0
1738046100000|2025-01-28 06:35:00|7915.6|7912.6|7910.3|7907.3|7915.6|7912.6|7910.3|7907.3|0
1738046400000|2025-01-28 06:40:00|7908.8|7905.8|7909.3|7906.3|7910.3|7907.3|7908.8|7905.8|0
1738046700000|2025-01-28 06:45:00|7909.2|7906.2|7906.5|7903.5|7909.3|7906.3|7904.8|7901.8|0
1738047000000|2025-01-28 06:50:00|7907.3|7904.3|7912.4|7909.4|7912.5|7909.5|7906.5|7903.5|0
1738047300000|2025-01-28 06:55:00|7913.2|7910.2|7912.5|7909.5|7915.4|7912.4|7909.5|7906.5|0
1738047600000|2025-01-28 07:00:00|7913|7909|7891.1|7889.1|7913|7909|7885.4|7883.4|499
1738047900000|2025-01-28 07:05:00|7892.9|7890.9|7902.9|7900.9|7913.6|7911.6|7892.9|7890.9|214
1738048200000|2025-01-28 07:10:00|7902.6|7900.6|7895.1|7893.1|7910.4|7908.4|7895.1|7893.1|193
1738048500000|2025-01-28 07:15:00|7894.9|7892.9|7901.1|7899.1|7901.9|7899.9|7891.4|7889.4|98
1738048800000|2025-01-28 07:20:00|7899.9|7897.9|7907.6|7905.6|7909.6|7907.6|7897.9|7895.9|144
1738049100000|2025-01-28 07:25:00|7907.4|7905.4|7905.1|7903.1|7911.9|7909.9|7905.1|7903.1|64
1738049400000|2025-01-28 07:30:00|7904.9|7902.9|7908.1|7906.1|7909.4|7907.4|7899.9|7897.9|31
1738049700000|2025-01-28 07:35:00|7907.9|7905.9|7907.4|7905.4|7911.1|7909.1|7905.6|7903.6|59
1738050000000|2025-01-28 07:40:00|7907.6|7905.6|7908.9|7906.9|7911.4|7909.4|7903.9|7901.9|65
1738050300000|2025-01-28 07:45:00|7909.1|7907.1|7906.9|7904.9|7910.9|7908.9|7904.1|7902.1|30
1738050600000|2025-01-28 07:50:00|7906.6|7904.6|7907.1|7905.1|7907.6|7905.6|7902.4|7900.4|87
1738050900000|2025-01-28 07:55:00|7907.4|7905.4|7902.6|7900.6|7911.4|7909.4|7902.4|7900.4|241
1738051200000|2025-01-28 08:00:00|7902.1|7901.1|7900.6|7899.6|7906.1|7905.1|7885.6|7884.6|1880
1738051500000|2025-01-28 08:05:00|7900.9|7899.9|7902.1|7901.1|7902.4|7901.4|7896.4|7895.4|612
1738051800000|2025-01-28 08:10:00|7902.4|7901.4|7890.6|7889.6|7905.1|7904.1|7890.1|7889.1|500
1738052100000|2025-01-28 08:15:00|7890.9|7889.9|7893.9|7892.9|7894.4|7893.4|7879.1|7878.1|744
1738052400000|2025-01-28 08:20:00|7893.4|7892.4|7900.4|7899.4|7900.4|7899.4|7887.1|7886.1|466
1738052700000|2025-01-28 08:25:00|7900.6|7899.6|7894.6|7893.6|7905.9|7904.9|7891.1|7890.1|483
1738053000000|2025-01-28 08:30:00|7896.4|7895.4|7902.6|7901.6|7906.6|7905.6|7895.4|7894.4|506
1738053300000|2025-01-28 08:35:00|7902.4|7901.4|7898.6|7897.6|7905.4|7904.4|7897.4|7896.4|309
1738053600000|2025-01-28 08:40:00|7898.7|7897.7|7902|7901|7902.7|7901.7|7895.7|7894.7|273
1738053900000|2025-01-28 08:45:00|7902.2|7901.2|7905.2|7904.2|7908.2|7907.2|7900.2|7899.2|227
1738054200000|2025-01-28 08:50:00|7905|7904|7898.7|7897.7|7909.7|7908.7|7898|7897|376
1738054500000|2025-01-28 08:55:00|7898.5|7897.5|7910|7909|7913|7912|7898|7897|337
1738054800000|2025-01-28 09:00:00|7911.7|7910.7|7912.2|7911.2|7914.5|7913.5|7907.7|7906.7|243
1738055100000|2025-01-28 09:05:00|7912.5|7911.5|7922.2|7921.2|7923|7922|7910.7|7909.7|274
1738055400000|2025-01-28 09:10:00|7922|7921|7926.5|7925.5|7926.5|7925.5|7919|7918|293
1738055700000|2025-01-28 09:15:00|7926.7|7925.7|7933|7932|7934.2|7933.2|7926.7|7925.7|268
1738056000000|2025-01-28 09:20:00|7932.7|7931.7|7930.2|7929.2|7934.5|7933.5|7929.5|7928.5|203
1738056300000|2025-01-28 09:25:00|7930.5|7929.5|7928.7|7927.7|7935.7|7934.7|7927.2|7926.2|219
1738056600000|2025-01-28 09:30:00|7929|7928|7925.2|7924.2|7929.7|7928.7|7923.5|7922.5|189
1738056900000|2025-01-28 09:35:00|7925.7|7924.7|7932.2|7931.2|7933.5|7932.5|7922|7921|156
1738057200000|2025-01-28 09:40:00|7932.5|7931.5|7935.2|7934.2|7937.2|7936.2|7931.5|7930.5|135
1738057500000|2025-01-28 09:45:00|7935|7934|7935.5|7934.5|7937.7|7936.7|7933.2|7932.2|187
1738057800000|2025-01-28 09:50:00|7935.7|7934.7|7937.5|7936.5|7937.7|7936.7|7932.2|7931.2|215
1738058100000|2025-01-28 09:55:00|7937.2|7936.2|7937.5|7936.5|7939|7938|7933|7932|204
1738058400000|2025-01-28 10:00:00|7937.7|7936.7|7943.7|7942.7|7944.7|7943.7|7936.5|7935.5|205
1738058700000|2025-01-28 10:05:00|7943.5|7942.5|7948.7|7947.7|7951.2|7950.2|7942.2|7941.2|375
1738059000000|2025-01-28 10:10:00|7948.5|7947.5|7943.7|7942.7|7949|7948|7943.2|7942.2|180
1738059300000|2025-01-28 10:15:00|7944|7943|7946|7945|7947.5|7946.5|7941.7|7940.7|219
1738059600000|2025-01-28 10:20:00|7945.7|7944.7|7943.7|7942.7|7947|7946|7941.7|7940.7|127
1738059900000|2025-01-28 10:25:00|7943.5|7942.5|7946.2|7945.2|7948.2|7947.2|7943.2|7942.2|160
1738060200000|2025-01-28 10:30:00|7946.5|7945.5|7946.7|7945.7|7949.7|7948.7|7945|7944|190
1738060500000|2025-01-28 10:35:00|7946.5|7945.5|7942|7941|7946.5|7945.5|7940|7939|162
1738060800000|2025-01-28 10:40:00|7942.2|7941.2|7940.2|7939.2|7943|7942|7939.5|7938.5|124
1738061100000|2025-01-28 10:45:00|7940.5|7939.5|7936.7|7935.7|7941.2|7940.2|7935|7934|141
1738061400000|2025-01-28 10:50:00|7936.5|7935.5|7939|7938|7941.5|7940.5|7936.5|7935.5|165
1738061700000|2025-01-28 10:55:00|7939.2|7938.2|7938.7|7937.7|7940.7|7939.7|7937.5|7936.5|86
1738062000000|2025-01-28 11:00:00|7940.2|7939.2|7939.7|7938.7|7945.5|7944.5|7938.2|7937.2|238
1738062300000|2025-01-28 11:05:00|7940|7939|7937.7|7936.7|7940.2|7939.2|7933.7|7932.7|276
1738062600000|2025-01-28 11:10:00|7938|7937|7939.5|7938.5|7942.2|7941.2|7937.7|7936.7|95
1738062900000|2025-01-28 11:15:00|7938.2|7937.2|7938.5|7937.5|7938.5|7937.5|7936|7935|90
1738063200000|2025-01-28 11:20:00|7938.7|7937.7|7936.2|7935.2|7939|7938|7934.5|7933.5|83
1738063500000|2025-01-28 11:25:00|7936.5|7935.5|7938.7|7937.7|7944|7943|7936.2|7935.2|284
1738063800000|2025-01-28 11:30:00|7938.5|7937.5|7939|7938|7943|7942|7938.5|7937.5|125
1738064100000|2025-01-28 11:35:00|7939.2|7938.2|7938.2|7937.2|7940.7|7939.7|7935.7|7934.7|113
1738064400000|2025-01-28 11:40:00|7938.5|7937.5|7937.5|7936.5|7939|7938|7934|7933|125
1738064700000|2025-01-28 11:45:00|7937.7|7936.7|7937.5|7936.5|7939.7|7938.7|7936|7935|83
1738065000000|2025-01-28 11:50:00|7937.2|7936.2|7934.2|7933.2|7937.5|7936.5|7934|7933|91
1738065300000|2025-01-28 11:55:00|7934.5|7933.5|7932.2|7931.2|7935.5|7934.5|7931.7|7930.7|73
1738065600000|2025-01-28 12:00:00|7933.7|7932.7|7930.2|7929.2|7933.7|7932.7|7928|7927|127
1738065900000|2025-01-28 12:05:00|7930.5|7929.5|7929|7928|7931|7930|7927.5|7926.5|90
1738066200000|2025-01-28 12:10:00|7929.2|7928.2|7925.7|7924.7|7929.2|7928.2|7924.5|7923.5|1116
1738066500000|2025-01-28 12:15:00|7926|7925|7923.7|7922.7|7927.2|7926.2|7921|7920|135
1738066800000|2025-01-28 12:20:00|7923.5|7922.5|7926.7|7925.7|7927.7|7926.7|7923|7922|114
1738067100000|2025-01-28 12:25:00|7927|7926|7928|7927|7929|7928|7926|7925|93
1738067400000|2025-01-28 12:30:00|7928.2|7927.2|7935|7934|7935|7934|7927.7|7926.7|183
1738067700000|2025-01-28 12:35:00|7935.2|7934.2|7940.2|7939.2|7940.5|7939.5|7933.7|7932.7|266
1738068000000|2025-01-28 12:40:00|7940|7939|7942.5|7941.5|7942.7|7941.7|7938.5|7937.5|155
1738068300000|2025-01-28 12:45:00|7942|7941|7938.7|7937.7|7943.7|7942.7|7938.2|7937.2|171
1738068600000|2025-01-28 12:50:00|7939|7938|7939.5|7938.5|7941.2|7940.2|7938|7937|161
1738068900000|2025-01-28 12:55:00|7939.2|7938.2|7942.5|7941.5|7942.5|7941.5|7937.5|7936.5|131
1738069200000|2025-01-28 13:00:00|7943|7942|7941|7940|7944.5|7943.5|7941|7940|148
1738069500000|2025-01-28 13:05:00|7940.7|7939.7|7942.5|7941.5|7942.5|7941.5|7939.2|7938.2|179
1738069800000|2025-01-28 13:10:00|7942.2|7941.2|7941|7940|7942.5|7941.5|7939.5|7938.5|166
1738070100000|2025-01-28 13:15:00|7941.2|7940.2|7942.7|7941.7|7944.5|7943.5|7937.2|7936.2|1431
1738070400000|2025-01-28 13:20:00|7943|7942|7949|7948|7949.7|7948.7|7943|7942|213
1738070700000|2025-01-28 13:25:00|7949.5|7948.5|7951|7950|7951|7950|7948.5|7947.5|168
1738071000000|2025-01-28 13:30:00|7951.2|7950.2|7950.5|7949.5|7952.5|7951.5|7947.2|7946.2|344
1738071300000|2025-01-28 13:35:00|7950.2|7949.2|7948.7|7947.7|7951.2|7950.2|7946.2|7945.2|199
1738071600000|2025-01-28 13:40:00|7948.5|7947.5|7952|7951|7953|7952|7948.2|7947.2|177
1738071900000|2025-01-28 13:45:00|7952.2|7951.2|7953|7952|7954.7|7953.7|7951.5|7950.5|165
1738072200000|2025-01-28 13:50:00|7952.7|7951.7|7951.5|7950.5|7953.2|7952.2|7949.7|7948.7|179
1738072500000|2025-01-28 13:55:00|7951.2|7950.2|7954|7953|7956|7955|7951|7950|317
1738072800000|2025-01-28 14:00:00|7954.2|7953.2|7951.2|7950.2|7956.7|7955.7|7951.2|7950.2|389
1738073100000|2025-01-28 14:05:00|7951.5|7950.5|7944|7943|7953.5|7952.5|7942|7941|235
1738073400000|2025-01-28 14:10:00|7943.7|7942.7|7938.5|7937.5|7944.5|7943.5|7936.7|7935.7|163
1738073700000|2025-01-28 14:15:00|7938.2|7937.2|7942.2|7941.2|7942.7|7941.7|7937.5|7936.5|223
1738074000000|2025-01-28 14:20:00|7942.5|7941.5|7944.7|7943.7|7946|7945|7941.2|7940.2|250
1738074300000|2025-01-28 14:25:00|7945.2|7944.2|7946.2|7945.2|7948.2|7947.2|7943|7942|260
1738074600000|2025-01-28 14:30:00|7946.5|7945.5|7935.7|7934.7|7947.2|7946.2|7935.5|7934.5|465
1738074900000|2025-01-28 14:35:00|7936|7935|7928.2|7927.2|7936.2|7935.2|7924|7923|463
1738075200000|2025-01-28 14:40:00|7928.5|7927.5|7926|7925|7936.5|7935.5|7925|7924|370
1738075500000|2025-01-28 14:45:00|7926.2|7925.2|7915.2|7914.2|7927.2|7926.2|7913.7|7912.7|471
1738075800000|2025-01-28 14:50:00|7915|7914|7918.7|7917.7|7920.2|7919.2|7912|7911|386
1738076100000|2025-01-28 14:55:00|7919|7918|7924.2|7923.2|7924.2|7923.2|7916|7915|356
1738076400000|2025-01-28 15:00:00|7925.2|7924.2|7921.7|7920.7|7926.5|7925.5|7918.7|7917.7|362
1738076700000|2025-01-28 15:05:00|7922|7921|7921.2|7920.2|7926.5|7925.5|7918.7|7917.7|330
1738077000000|2025-01-28 15:10:00|7921.6|7920.6|7917.6|7916.6|7924.4|7923.4|7917.1|7916.1|271
1738077300000|2025-01-28 15:15:00|7917.9|7916.9|7920.6|7919.6|7922.6|7921.6|7915.6|7914.6|163
1738077600000|2025-01-28 15:20:00|7920.4|7919.4|7929.6|7928.6|7930.6|7929.6|7919.6|7918.6|216
1738077900000|2025-01-28 15:25:00|7929.4|7928.4|7924.1|7923.1|7929.6|7928.6|7923.4|7922.4|300
1738078200000|2025-01-28 15:30:00|7924.4|7923.4|7927.1|7926.1|7928.6|7927.6|7922.6|7921.6|275
1738078500000|2025-01-28 15:35:00|7927.4|7926.4|7928.9|7927.9|7928.9|7927.9|7924.1|7923.1|186
1738078800000|2025-01-28 15:40:00|7928.6|7927.6|7926.9|7925.9|7928.6|7927.6|7924.1|7923.1|177
1738079100000|2025-01-28 15:45:00|7926.6|7925.6|7933.4|7932.4|7934.6|7933.6|7926.1|7925.1|238
1738079400000|2025-01-28 15:50:00|7932.9|7931.9|7926.6|7925.6|7935.1|7934.1|7926.6|7925.6|283
1738079700000|2025-01-28 15:55:00|7926.4|7925.4|7925.9|7924.9|7926.6|7925.6|7921.1|7920.1|377
1738080000000|2025-01-28 16:00:00|7926.1|7925.1|7926.4|7925.4|7929.6|7928.6|7924.4|7923.4|360
1738080300000|2025-01-28 16:05:00|7926.1|7925.1|7920.9|7919.9|7926.4|7925.4|7920.4|7919.4|324
1738080600000|2025-01-28 16:10:00|7920.6|7919.6|7915.9|7914.9|7924.6|7923.6|7914.6|7913.6|527
1738080900000|2025-01-28 16:15:00|7915.4|7914.4|7913.9|7912.9|7917.9|7916.9|7912.4|7911.4|789
1738081200000|2025-01-28 16:20:00|7914.1|7913.1|7913.1|7912.1|7917.4|7916.4|7911.9|7910.9|676
1738081500000|2025-01-28 16:25:00|7912.9|7911.9|7911.1|7910.1|7913.9|7912.9|7907.9|7906.9|1239
1738081800000|2025-01-28 16:30:00|7911.4|7909.4|7901.4|7899.4|7911.9|7909.9|7900.1|7898.1|3065
1738082100000|2025-01-28 16:35:00|7901.9|7899.9|7901.9|7899.9|7902.1|7900.1|7896.4|7894.4|1601
1738082400000|2025-01-28 16:40:00|7901.4|7899.4|7857.1|7855.1|7901.6|7899.6|7846.4|7844.4|3269
1738082700000|2025-01-28 16:45:00|7856.9|7854.9|7844.4|7842.4|7861.4|7859.4|7834.9|7832.9|1349
1738083000000|2025-01-28 16:50:00|7843.1|7841.1|7836.9|7834.9|7849.4|7847.4|7828.9|7826.9|815
1738083300000|2025-01-28 16:55:00|7837.4|7835.4|7846.6|7844.6|7852.9|7850.9|7836.4|7834.4|599
1738083600000|2025-01-28 17:00:00|7846.1|7844.1|7850.4|7848.4|7851.4|7849.4|7845.4|7843.4|254
1738083900000|2025-01-28 17:05:00|7850.6|7848.6|7850.6|7848.6|7853.1|7851.1|7849.4|7847.4|229
1738084200000|2025-01-28 17:10:00|7850.9|7848.9|7851.1|7849.1|7852.1|7850.1|7846.6|7844.6|186
1738084500000|2025-01-28 17:15:00|7850.9|7848.9|7849.1|7847.1|7850.9|7848.9|7847.4|7845.4|110
1738084800000|2025-01-28 17:20:00|7849.4|7847.4|7858.4|7856.4|7858.9|7856.9|7846.4|7844.4|307
1738085100000|2025-01-28 17:25:00|7858.6|7856.6|7867.1|7865.1|7867.9|7865.9|7856.1|7854.1|518
1738085400000|2025-01-28 17:30:00|7867.4|7865.4|7879.9|7877.9|7885.6|7883.6|7866.4|7864.4|567
1738085700000|2025-01-28 17:35:00|7880.1|7878.1|7885.1|7883.1|7886.1|7884.1|7877.1|7875.1|253
1738086000000|2025-01-28 17:40:00|7884.9|7882.9|7878.6|7876.6|7888.6|7886.6|7877.1|7875.1|221
1738086300000|2025-01-28 17:45:00|7879.1|7877.1|7876.1|7874.1|7879.9|7877.9|7873.9|7871.9|196
1738086600000|2025-01-28 17:50:00|7876.4|7874.4|7879.6|7877.6|7881.1|7879.1|7875.4|7873.4|155
1738086900000|2025-01-28 17:55:00|7879.4|7877.4|7878.1|7876.1|7881.6|7879.6|7877.4|7875.4|95
1738087200000|2025-01-28 18:00:00|7878.4|7876.4|7879.1|7877.1|7880.1|7878.1|7876.4|7874.4|60
1738087500000|2025-01-28 18:05:00|7879.4|7877.4|7882.4|7880.4|7887.4|7885.4|7878.6|7876.6|224
1738087800000|2025-01-28 18:10:00|7883.1|7881.1|7882.1|7880.1|7885.6|7883.6|7879.4|7877.4|102
1738088100000|2025-01-28 18:15:00|7881.9|7879.9|7886.1|7884.1|7887.9|7885.9|7880.6|7878.6|66
1738088400000|2025-01-28 18:20:00|7885.9|7883.9|7881.6|7879.6|7888.1|7886.1|7879.6|7877.6|61
1738088700000|2025-01-28 18:25:00|7881.9|7879.9|7877.6|7875.6|7881.9|7879.9|7876.6|7874.6|53
1738089000000|2025-01-28 18:30:00|7877.9|7875.9|7881.9|7879.9|7882.4|7880.4|7877.4|7875.4|30
1738089300000|2025-01-28 18:35:00|7882.1|7880.1|7880.1|7878.1|7884.4|7882.4|7878.4|7876.4|97
1738089600000|2025-01-28 18:40:00|7879.9|7877.9|7880.6|7878.6|7884.6|7882.6|7877.6|7875.6|126
1738089900000|2025-01-28 18:45:00|7880.4|7878.4|7879.6|7877.6|7881.9|7879.9|7878.6|7876.6|51
1738090200000|2025-01-28 18:50:00|7879.9|7877.9|7880.1|7878.1|7882.6|7880.6|7879.1|7877.1|32
1738090500000|2025-01-28 18:55:00|7879.9|7877.9|7875.9|7873.9|7880.9|7878.9|7875.9|7873.9|50
1738090800000|2025-01-28 19:00:00|7876.6|7874.6|7873.1|7871.1|7877.1|7875.1|7873.1|7871.1|103
1738091100000|2025-01-28 19:05:00|7872.9|7870.9|7872.9|7870.9|7874.1|7872.1|7870.4|7868.4|126
1738091400000|2025-01-28 19:10:00|7873.1|7871.1|7873.1|7871.1|7873.6|7871.6|7871.6|7869.6|54
1738091700000|2025-01-28 19:15:00|7872.9|7870.9|7873.4|7871.4|7874.6|7872.6|7871.4|7869.4|76
1738092000000|2025-01-28 19:20:00|7873.6|7871.6|7874.6|7872.6|7875.4|7873.4|7872.9|7870.9|53
1738092300000|2025-01-28 19:25:00|7874.4|7872.4|7879.1|7877.1|7879.4|7877.4|7873.6|7871.6|62
1738092600000|2025-01-28 19:30:00|7879.4|7877.4|7880.6|7878.6|7881.4|7879.4|7878.4|7876.4|64
1738092900000|2025-01-28 19:35:00|7880.9|7878.9|7881.1|7879.1|7884.6|7882.6|7879.4|7877.4|65
1738093200000|2025-01-28 19:40:00|7881.4|7879.4|7885.6|7883.6|7886.1|7884.1|7881.4|7879.4|69
1738093500000|2025-01-28 19:45:00|7885.4|7883.4|7888.4|7886.4|7889.4|7887.4|7885.4|7883.4|56
1738093800000|2025-01-28 19:50:00|7888.6|7886.6|7893.6|7891.6|7893.9|7891.9|7888.4|7886.4|106
1738094100000|2025-01-28 19:55:00|7893.9|7891.9|7893.4|7891.4|7895.6|7893.6|7893.4|7891.4|58
1738094400000|2025-01-28 20:00:00|7893.1|7891.1|7893.1|7891.1|7893.6|7891.6|7890.6|7888.6|73
1738094700000|2025-01-28 20:05:00|7893.4|7891.4|7893.6|7891.6|7894.4|7892.4|7891.9|7889.9|26
1738095000000|2025-01-28 20:10:00|7893.4|7891.4|7893.1|7891.1|7894.9|7892.9|7892.9|7890.9|25
1738095300000|2025-01-28 20:15:00|7892.9|7890.9|7895.9|7893.9|7896.4|7894.4|7891.9|7889.9|63
1738095600000|2025-01-28 20:20:00|7896.1|7894.1|7898.1|7896.1|7900.4|7898.4|7895.9|7893.9|122
1738095900000|2025-01-28 20:25:00|7897.9|7895.9|7893.4|7891.4|7897.9|7895.9|7893.4|7891.4|76
1738096200000|2025-01-28 20:30:00|7893.1|7891.1|7891.6|7889.6|7893.1|7891.1|7891.4|7889.4|80
1738096500000|2025-01-28 20:35:00|7891.9|7889.9|7889.6|7887.6|7892.9|7890.9|7887.9|7885.9|70
1738096800000|2025-01-28 20:40:00|7889.9|7887.9|7894.1|7892.1|7894.1|7892.1|7889.9|7887.9|78
1738097100000|2025-01-28 20:45:00|7893.9|7891.9|7895.1|7893.1|7895.1|7893.1|7892.4|7890.4|82
1738097400000|2025-01-28 20:50:00|7894.6|7892.6|7899.1|7897.1|7899.4|7897.4|7893.9|7891.9|189
1738097700000|2025-01-28 20:55:00|7898.9|7896.9|7896.4|7894.4|7899.1|7897.1|7894.9|7892.9|228
1738098000000|2025-01-28 21:00:00|7897.5|7893.5|7891.8|7887.8|7897.5|7893.5|7889.6|7885.6|0
1738098300000|2025-01-28 21:05:00|7891.9|7887.9|7892.3|7888.3|7892.9|7888.9|7891.5|7887.5|0
1738098600000|2025-01-28 21:10:00|7892|7888|7891.7|7887.7|7892|7888|7890.5|7886.5|0
1738098900000|2025-01-28 21:15:00|7891.5|7887.5|7892.1|7888.1|7892.4|7888.4|7890.8|7886.8|0
1738099200000|2025-01-28 21:20:00|7892.3|7888.3|7890.8|7886.8|7892.4|7888.4|7890.8|7886.8|0
1738099500000|2025-01-28 21:25:00|7890.9|7886.9|7890.3|7886.3|7891.4|7887.4|7890.3|7886.3|0
1738099800000|2025-01-28 21:30:00|7890.2|7886.2|7890.3|7886.3|7890.6|7886.6|7889.7|7885.7|0
1738100100000|2025-01-28 21:35:00|7890.5|7886.5|7890.8|7886.8|7891.4|7887.4|7889.6|7885.6|0
1738100400000|2025-01-28 21:40:00|7891.1|7887.1|7890.8|7886.8|7891.2|7887.2|7890.3|7886.3|0
1738100700000|2025-01-28 21:45:00|7890.6|7886.6|7891.5|7887.5|7891.5|7887.5|7890.6|7886.6|0
1738101000000|2025-01-28 21:50:00|7891.4|7887.4|7890.8|7886.8|7891.7|7887.7|7890.8|7886.8|0
1738101300000|2025-01-28 21:55:00|7891.1|7887.1|7890.8|7886.8|7891.1|7887.1|7889.7|7885.7|0
1738101600000|2025-01-28 22:00:00|7890.3|7886.3|7890.5|7886.5|7890.6|7886.6|7890.3|7886.3|0
1738101900000|2025-01-28 22:05:00|7890.6|7886.6|7890.3|7886.3|7890.6|7886.6|7890.3|7886.3|0
1738102200000|2025-01-28 22:10:00|7890.5|7886.5|7890.4|7886.4|7890.6|7886.6|7890.3|7886.3|0
1738102500000|2025-01-28 22:15:00|7890.6|7886.6|7890.6|7886.6|7890.7|7886.7|7890.6|7886.6|0
1738102800000|2025-01-28 22:20:00|7890.7|7886.7|7890.6|7886.6|7890.7|7886.7|7890.6|7886.6|0
1738103100000|2025-01-28 22:25:00|7890.5|7886.5|7890.9|7886.9|7891.3|7887.3|7890.5|7886.5|0
1738103700000|2025-01-28 22:35:00|7891.2|7887.2|7891|7887|7891.2|7887.2|7890.7|7886.7|0
1738104000000|2025-01-28 22:40:00|7890.9|7886.9|7890.9|7886.9|7890.9|7886.9|7890.7|7886.7|0
1738104300000|2025-01-28 22:45:00|7891|7887|7890.9|7886.9|7891|7887|7890.7|7886.7|0
1738104600000|2025-01-28 22:50:00|7890.7|7886.7|7890.9|7886.9|7890.9|7886.9|7890.7|7886.7|0
1738104900000|2025-01-28 22:55:00|7891|7887|7890.4|7886.4|7891|7887|7890.4|7886.4|0
1738105200000|2025-01-28 23:00:00|7889.7|7885.7|7888.8|7884.8|7890|7886|7886.8|7882.8|0
1738105500000|2025-01-28 23:05:00|7889.1|7885.1|7889.4|7885.4|7889.6|7885.6|7888.6|7884.6|0
1738105800000|2025-01-28 23:10:00|7889.2|7885.2|7889.9|7885.9|7890|7886|7888.6|7884.6|0
1738106100000|2025-01-28 23:15:00|7889.7|7885.7|7893.6|7889.6|7894.9|7890.9|7889.6|7885.6|0
1738106400000|2025-01-28 23:20:00|7893.5|7889.5|7891.7|7887.7|7894.1|7890.1|7891.1|7887.1|0
1738106700000|2025-01-28 23:25:00|7891.2|7887.2|7892.7|7888.7|7892.7|7888.7|7890.6|7886.6|0
1738107000000|2025-01-28 23:30:00|7892.4|7888.4|7889.7|7885.7|7892.4|7888.4|7889.6|7885.6|0
1738107300000|2025-01-28 23:35:00|7889.6|7885.6|7889.6|7885.6|7890.6|7886.6|7889.1|7885.1|0
1738107600000|2025-01-28 23:40:00|7889.5|7885.5|7890.2|7886.2|7890.2|7886.2|7888.6|7884.6|0
1738107900000|2025-01-28 23:45:00|7890|7886|7889.6|7885.6|7891.2|7887.2|7889.4|7885.4|0
1738108200000|2025-01-28 23:50:00|7889.5|7885.5|7888.8|7884.8|7890|7886|7888.5|7884.5|0
1738108500000|2025-01-28 23:55:00|7889.4|7885.4|7887.7|7883.7|7890.2|7886.2|7887|7883|0
1738108800000|2025-01-29 00:00:00|7887.7|7883.7|7891.1|7887.1|7891.4|7887.4|7886.2|7882.2|0
1738109100000|2025-01-29 00:05:00|7890.9|7886.9|7890.9|7886.9|7893.5|7889.5|7890.6|7886.6|0
1738109400000|2025-01-29 00:10:00|7891.1|7887.1|7889.6|7885.6|7891.4|7887.4|7889.1|7885.1|0
1738109700000|2025-01-29 00:15:00|7890|7886|7895.7|7892.7|7900.6|7897.1|7890|7886|0
1738110000000|2025-01-29 00:20:00|7895|7892|7897.2|7894.2|7897.2|7894.2|7894.2|7891.2|0
1738110300000|2025-01-29 00:25:00|7897.9|7894.9|7897.9|7894.9|7898.7|7895.7|7897.2|7894.2|0
1738110600000|2025-01-29 00:30:00|7898.7|7895.7|7900.1|7897.1|7900.9|7897.9|7898.7|7895.7|0
1738110900000|2025-01-29 00:35:00|7899.4|7896.4|7895.7|7892.7|7899.4|7896.4|7895.7|7892.7|0
1738111200000|2025-01-29 00:40:00|7896.5|7893.5|7896.4|7893.4|7896.5|7893.5|7895.7|7892.7|0
1738111500000|2025-01-29 00:45:00|7896.5|7893.5|7897.2|7894.2|7897.2|7894.2|7896.5|7893.5|0
1738111800000|2025-01-29 00:50:00|7898|7895|7897.3|7894.3|7898.7|7895.7|7895.7|7892.7|0
1738112100000|2025-01-29 00:55:00|7896.5|7893.5|7897.3|7894.3|7897.3|7894.3|7895.8|7892.8|0
1738112400000|2025-01-29 01:00:00|7896.8|7893.8|7899|7896|7899|7896|7896|7893|0
1738112700000|2025-01-29 01:05:00|7898.2|7895.2|7897.5|7894.5|7898.9|7895.9|7896|7893|0
1738113000000|2025-01-29 01:10:00|7897.4|7894.4|7898.2|7895.2|7899.7|7896.7|7897.4|7894.4|0
1738113300000|2025-01-29 01:15:00|7897.2|7894.2|7898|7895|7898.7|7895.7|7897.2|7894.2|0
1738113600000|2025-01-29 01:20:00|7897.3|7894.3|7898.7|7895.7|7898.7|7895.7|7897.2|7894.2|0
1738113900000|2025-01-29 01:25:00|7898.8|7895.8|7900.2|7897.2|7901.7|7898.7|7898.7|7895.7|0
1738114200000|2025-01-29 01:30:00|7900.3|7897.3|7900.3|7897.3|7900.3|7897.3|7898.8|7895.8|0
1738114500000|2025-01-29 01:35:00|7899.5|7896.5|7901.8|7898.8|7901.8|7898.8|7898.8|7895.8|0
1738114800000|2025-01-29 01:40:00|7900.3|7897.3|7900.3|7897.3|7900.3|7897.3|7898.8|7895.8|0
1738115100000|2025-01-29 01:45:00|7898.8|7895.8|7898.8|7895.8|7898.9|7895.9|7897.4|7894.4|0
1738115400000|2025-01-29 01:50:00|7898.9|7895.9|7898.8|7895.8|7898.9|7895.9|7898.8|7895.8|0
1738115700000|2025-01-29 01:55:00|7898.1|7895.1|7897.3|7894.3|7898.1|7895.1|7897.3|7894.3|0
1738116000000|2025-01-29 02:00:00|7897.4|7894.4|7898.8|7895.8|7898.8|7895.8|7897.3|7894.3|0
1738116300000|2025-01-29 02:05:00|7899.5|7896.5|7897.4|7894.4|7899.5|7896.5|7897.4|7894.4|0
1738116600000|2025-01-29 02:10:00|7898.8|7895.8|7898.8|7895.8|7898.8|7895.8|7898.1|7895.1|0
1738116900000|2025-01-29 02:15:00|7897.3|7894.3|7895.8|7892.8|7897.3|7894.3|7895.8|7892.8|0
1738117200000|2025-01-29 02:20:00|7897.3|7894.3|7895.8|7892.8|7897.3|7894.3|7895.8|7892.8|0
1738117500000|2025-01-29 02:25:00|7895.9|7892.9|7895.9|7892.9|7895.9|7892.9|7895.8|7892.8|0
1738117800000|2025-01-29 02:30:00|7897.4|7894.4|7897.4|7894.4|7898.9|7895.9|7897.4|7894.4|0
1738118100000|2025-01-29 02:35:00|7896.7|7893.7|7895.9|7892.9|7897.4|7894.4|7895.9|7892.9|0
1738118400000|2025-01-29 02:40:00|7896.7|7893.7|7898.2|7895.2|7898.9|7895.9|7896.7|7893.7|0
1738118700000|2025-01-29 02:45:00|7897.4|7894.4|7896|7893|7898.9|7895.9|7896|7893|0
1738119000000|2025-01-29 02:50:00|7895.2|7892.2|7894.5|7891.5|7895.2|7892.2|7893.7|7890.7|0
1738119300000|2025-01-29 02:55:00|7893.8|7890.8|7893|7890|7893.8|7890.8|7893|7890|0
1738119600000|2025-01-29 03:00:00|7893.8|7890.8|7894.5|7891.5|7894.5|7891.5|7893|7890|0
1738119900000|2025-01-29 03:05:00|7893|7890|7891.5|7888.5|7893|7890|7891.5|7888.5|0
1738120200000|2025-01-29 03:10:00|7892.9|7889.9|7892.9|7889.9|7892.9|7889.9|7891.5|7888.5|0
1738120500000|2025-01-29 03:15:00|7893|7890|7892.9|7889.9|7893|7890|7892.2|7889.2|0
1738120800000|2025-01-29 03:20:00|7891.5|7888.5|7889.9|7886.9|7891.5|7888.5|7889.2|7886.2|0
1738121100000|2025-01-29 03:25:00|7890|7887|7891.4|7888.4|7892.9|7889.9|7889.9|7886.9|0
1738121400000|2025-01-29 03:30:00|7890.7|7887.7|7890.7|7887.7|7891.4|7888.4|7889.2|7886.2|0
1738121700000|2025-01-29 03:35:00|7891.4|7888.4|7894.4|7891.4|7894.4|7891.4|7891.4|7888.4|0
1738122000000|2025-01-29 03:40:00|7895.1|7892.1|7895.9|7892.9|7895.9|7892.9|7894.4|7891.4|0
1738122300000|2025-01-29 03:45:00|7895.8|7892.8|7895.9|7892.9|7897.3|7894.3|7895.8|7892.8|0
1738122600000|2025-01-29 03:50:00|7896.6|7893.6|7897.4|7894.4|7897.4|7894.4|7896.6|7893.6|0
1738122900000|2025-01-29 03:55:00|7897.3|7894.3|7898.1|7895.1|7898.9|7895.9|7896.6|7893.6|0
1738123200000|2025-01-29 04:00:00|7898.2|7895.2|7901.9|7898.9|7903.4|7900.4|7898.2|7895.2|0
1738123500000|2025-01-29 04:05:00|7901.2|7898.2|7900.4|7897.4|7901.2|7898.2|7898.9|7895.9|0
1738123800000|2025-01-29 04:10:00|7899.7|7896.7|7901.9|7898.9|7902|7899|7899.7|7896.7|0
1738124100000|2025-01-29 04:15:00|7902|7899|7902.7|7899.7|7903.4|7900.4|7901.9|7898.9|0
1738124400000|2025-01-29 04:20:00|7902|7899|7903.5|7900.5|7903.5|7900.5|7901.9|7898.9|0
1738124700000|2025-01-29 04:25:00|7903.4|7900.4|7903.6|7900.6|7903.6|7900.6|7902.7|7899.7|0
1738125000000|2025-01-29 04:30:00|7902.9|7899.9|7903.6|7900.6|7903.6|7900.6|7902.1|7899.1|0
1738125300000|2025-01-29 04:35:00|7902.9|7899.9|7902.1|7899.1|7902.9|7899.9|7902.1|7899.1|0
1738125600000|2025-01-29 04:40:00|7900.7|7897.7|7902.1|7899.1|7902.2|7899.2|7900.7|7897.7|0
1738125900000|2025-01-29 04:45:00|7902.2|7899.2|7902.1|7899.1|7902.2|7899.2|7902.1|7899.1|0
1738126200000|2025-01-29 04:50:00|7902.2|7899.2|7902.2|7899.2|7902.2|7899.2|7902.1|7899.1|0
1738126500000|2025-01-29 04:55:00|7902.1|7899.1|7900.6|7897.6|7902.2|7899.2|7900.6|7897.6|0
1738127100000|2025-01-29 05:05:00|7899.1|7896.1|7899.1|7896.1|7899.1|7896.1|7899.1|7896.1|0
1738127700000|2025-01-29 05:15:00|7900.6|7897.6|7900.6|7897.6|7900.6|7897.6|7900.6|7897.6|0
1738128000000|2025-01-29 05:20:00|7899.1|7896.1|7899.1|7896.1|7899.1|7896.1|7899.1|7896.1|0
1738128300000|2025-01-29 05:25:00|7899.8|7896.8|7900.6|7897.6|7900.6|7897.6|7899.8|7896.8|0
1738128600000|2025-01-29 05:30:00|7899.1|7896.1|7897.6|7894.6|7899.1|7896.1|7897.6|7894.6|0
1738129200000|2025-01-29 05:40:00|7897.4|7894.4|7897.4|7894.4|7897.4|7894.4|7897.4|7894.4|0
1738129500000|2025-01-29 05:45:00|7897.3|7894.3|7897.5|7894.5|7897.6|7894.6|7897.2|7894.2|0
1738129800000|2025-01-29 05:50:00|7897.6|7894.6|7897.5|7894.5|7897.9|7894.9|7897.2|7894.2|0
1738130100000|2025-01-29 05:55:00|7897.2|7894.2|7896.9|7893.9|7897.2|7894.2|7896.9|7893.9|0
1738130400000|2025-01-29 06:00:00|7897|7894|7903.9|7900.9|7911.2|7908.2|7897|7894|0
1738130700000|2025-01-29 06:05:00|7904|7901|7903|7900|7904.2|7901.2|7902.7|7899.7|0
1738131000000|2025-01-29 06:10:00|7903.3|7900.3|7903.8|7900.8|7904.6|7901.6|7903.3|7900.3|0
1738131300000|2025-01-29 06:15:00|7903.9|7900.9|7903.6|7900.6|7904.3|7901.3|7903|7900|0
1738131600000|2025-01-29 06:20:00|7903.4|7900.4|7904.2|7901.2|7904.2|7901.2|7902.1|7899.1|0
1738131900000|2025-01-29 06:25:00|7903.9|7900.9|7904.3|7901.3|7904.3|7901.3|7902.8|7899.8|0
1738132200000|2025-01-29 06:30:00|7904.4|7901.4|7904.6|7901.6|7905.9|7902.9|7904.3|7901.3|0
1738132500000|2025-01-29 06:35:00|7904.4|7901.4|7905.6|7902.6|7905.8|7902.8|7904.3|7901.3|0
1738132800000|2025-01-29 06:40:00|7905.8|7902.8|7906.5|7903.5|7906.5|7903.5|7905.3|7902.3|0
1738133100000|2025-01-29 06:45:00|7906.8|7903.8|7905.2|7902.2|7906.8|7903.8|7904.6|7901.6|0
1738133400000|2025-01-29 06:50:00|7905.5|7902.5|7905|7902|7905.5|7902.5|7904.6|7901.6|0
1738133700000|2025-01-29 06:55:00|7904.9|7901.9|7907.8|7904.8|7907.8|7904.8|7904.9|7901.9|0
1738134000000|2025-01-29 07:00:00|7907.5|7904.5|7907|7905|7925.2|7923.2|7904.2|7902.2|582
1738134300000|2025-01-29 07:05:00|7906.7|7904.7|7904|7902|7912.5|7910.5|7903.7|7901.7|119
1738134600000|2025-01-29 07:10:00|7904.2|7902.2|7899.7|7897.7|7906.2|7904.2|7899.5|7897.5|80
1738134900000|2025-01-29 07:15:00|7900|7898|7895.2|7893.2|7900|7898|7894|7892|85
1738135200000|2025-01-29 07:20:00|7895|7893|7900|7898|7905.7|7903.7|7894.7|7892.7|54
1738135500000|2025-01-29 07:25:00|7900.2|7898.2|7894.2|7892.2|7903|7901|7892|7890|84
1738135800000|2025-01-29 07:30:00|7894|7892|7884.2|7882.2|7894.5|7892.5|7883.2|7881.2|64
1738136100000|2025-01-29 07:35:00|7884.5|7882.5|7883.7|7881.7|7889.2|7887.2|7883.5|7881.5|100
1738136400000|2025-01-29 07:40:00|7884|7882|7877.5|7875.5|7885.5|7883.5|7876|7874|126
1738136700000|2025-01-29 07:45:00|7877.7|7875.7|7884.7|7882.7|7887.2|7885.2|7877.7|7875.7|50
1738137000000|2025-01-29 07:50:00|7885|7883|7884.5|7882.5|7891|7889|7884.5|7882.5|113
1738137300000|2025-01-29 07:55:00|7884.2|7882.2|7893.2|7891.2|7898.2|7896.2|7881.7|7879.7|258
1738137600000|2025-01-29 08:00:00|7894.7|7892.7|7874.5|7873.5|7906.5|7905.5|7872.2|7871.2|1939
1738137900000|2025-01-29 08:05:00|7874.2|7873.2|7866.2|7865.2|7875.5|7874.5|7865.2|7864.2|932
1738138200000|2025-01-29 08:10:00|7865.5|7864.5|7865.7|7864.7|7869.5|7868.5|7860|7859|672
1738138500000|2025-01-29 08:15:00|7865.2|7864.2|7869.2|7868.2|7873.2|7872.2|7862|7861|462
1738138800000|2025-01-29 08:20:00|7869|7868|7870.7|7869.7|7872.2|7871.2|7863.2|7862.2|551
1738139100000|2025-01-29 08:25:00|7870.5|7869.5|7861.5|7860.5|7872.7|7871.7|7860.5|7859.5|375
1738139400000|2025-01-29 08:30:00|7861.7|7860.7|7868.2|7867.2|7870|7869|7861.7|7860.7|481
1738139700000|2025-01-29 08:35:00|7868.5|7867.5|7865.2|7864.2|7869.7|7868.7|7864|7863|389
1738140000000|2025-01-29 08:40:00|7864.4|7863.4|7867.4|7866.4|7869.4|7868.4|7862.9|7861.9|253
1738140300000|2025-01-29 08:45:00|7867.2|7866.2|7864.9|7863.9|7869.4|7868.4|7863.9|7862.9|361
1738140600000|2025-01-29 08:50:00|7865.2|7864.2|7860.9|7859.9|7869.9|7868.9|7859.4|7858.4|355
1738140900000|2025-01-29 08:55:00|7861.2|7860.2|7855.9|7854.9|7863.2|7862.2|7853.7|7852.7|262
1738141200000|2025-01-29 09:00:00|7855.2|7854.2|7851.4|7850.4|7858.4|7857.4|7849.7|7848.7|339
1738141500000|2025-01-29 09:05:00|7851.7|7850.7|7859.7|7858.7|7861.4|7860.4|7847.4|7846.4|305
1738141800000|2025-01-29 09:10:00|7859.9|7858.9|7872.7|7871.7|7872.9|7871.9|7859.9|7858.9|297
1738142100000|2025-01-29 09:15:00|7872.4|7871.4|7876.7|7875.7|7879.4|7878.4|7871.2|7870.2|321
1738142400000|2025-01-29 09:20:00|7876.9|7875.9|7871.2|7870.2|7879.4|7878.4|7868.2|7867.2|335
1738142700000|2025-01-29 09:25:00|7871.4|7870.4|7868.7|7867.7|7871.9|7870.9|7864.7|7863.7|379
1738143000000|2025-01-29 09:30:00|7868.9|7867.9|7857.7|7856.7|7875.9|7874.9|7857.4|7856.4|1007
1738143300000|2025-01-29 09:35:00|7857.4|7856.4|7863.4|7862.4|7869.7|7868.7|7857.4|7856.4|245
1738143600000|2025-01-29 09:40:00|7863.7|7862.7|7868.2|7867.2|7868.4|7867.4|7859.2|7858.2|223
1738143900000|2025-01-29 09:45:00|7868.4|7867.4|7874.9|7873.9|7876.4|7875.4|7866.9|7865.9|323
1738144200000|2025-01-29 09:50:00|7875.2|7874.2|7872.2|7871.2|7875.4|7874.4|7868.4|7867.4|304
1738144500000|2025-01-29 09:55:00|7871.9|7870.9|7868.2|7867.2|7874.9|7873.9|7866.4|7865.4|493
1738144800000|2025-01-29 10:00:00|7868.4|7867.4|7872.7|7871.7|7876.2|7875.2|7868.2|7867.2|229
1738145100000|2025-01-29 10:05:00|7872.2|7871.2|7875.9|7874.9|7877.7|7876.7|7870.9|7869.9|205
1738145400000|2025-01-29 10:10:00|7876.2|7875.2|7876.7|7875.7|7880.2|7879.2|7874.4|7873.4|261
1738145700000|2025-01-29 10:15:00|7876.9|7875.9|7881.9|7880.9|7884.2|7883.2|7876.7|7875.7|298
1738146000000|2025-01-29 10:20:00|7881.7|7880.7|7889.2|7888.2|7890.2|7889.2|7881.7|7880.7|364
1738146300000|2025-01-29 10:25:00|7889.7|7888.7|7886.2|7885.2|7891.9|7890.9|7884.2|7883.2|270
1738146600000|2025-01-29 10:30:00|7886.4|7885.4|7881.4|7880.4|7886.9|7885.9|7879.7|7878.7|175
1738146900000|2025-01-29 10:35:00|7881.2|7880.2|7888.2|7887.2|7888.7|7887.7|7878.7|7877.7|159
1738147200000|2025-01-29 10:40:00|7887.9|7886.9|7885.7|7884.7|7887.9|7886.9|7884.7|7883.7|142
1738147500000|2025-01-29 10:45:00|7884.4|7883.4|7884.2|7883.2|7886.2|7885.2|7882.4|7881.4|234
1738147800000|2025-01-29 10:50:00|7883.9|7882.9|7876.9|7875.9|7885.4|7884.4|7874.9|7873.9|180
1738148100000|2025-01-29 10:55:00|7877.2|7876.2|7881.9|7880.9|7882.7|7881.7|7876.7|7875.7|121
1738148400000|2025-01-29 11:00:00|7882.2|7881.2|7882.7|7881.7|7884.9|7883.9|7878.7|7877.7|179
1738148700000|2025-01-29 11:05:00|7882.9|7881.9|7881.2|7880.2|7884.7|7883.7|7880.4|7879.4|231
1738149000000|2025-01-29 11:10:00|7880.9|7879.9|7879.9|7878.9|7881.7|7880.7|7877.9|7876.9|185
1738149300000|2025-01-29 11:15:00|7879.7|7878.7|7880.7|7879.7|7882.9|7881.9|7878.2|7877.2|784
1738149600000|2025-01-29 11:20:00|7880.4|7879.4|7881.4|7880.4|7883.4|7882.4|7879.4|7878.4|117
1738149900000|2025-01-29 11:25:00|7881.7|7880.7|7879.9|7878.9|7883.4|7882.4|7879.7|7878.7|157
1738150200000|2025-01-29 11:30:00|7880.2|7879.2|7881.4|7880.4|7882.7|7881.7|7877.7|7876.7|319
1738150500000|2025-01-29 11:35:00|7881.7|7880.7|7880.9|7879.9|7883.7|7882.7|7880.9|7879.9|95
1738150800000|2025-01-29 11:40:00|7880.7|7879.7|7878.4|7877.4|7881.4|7880.4|7877.9|7876.9|79
1738151100000|2025-01-29 11:45:00|7878.7|7877.7|7878.9|7877.9|7880.7|7879.7|7874.4|7873.4|222
1738151400000|2025-01-29 11:50:00|7879.2|7878.2|7876.9|7875.9|7880.2|7879.2|7875.2|7874.2|109
1738151700000|2025-01-29 11:55:00|7877.2|7876.2|7879.4|7878.4|7881.9|7880.9|7876.7|7875.7|121
1738152000000|2025-01-29 12:00:00|7879.2|7878.2|7873.2|7872.2|7879.9|7878.9|7872.9|7871.9|1162
1738152300000|2025-01-29 12:05:00|7873.4|7872.4|7873.4|7872.4|7875.9|7874.9|7871.9|7870.9|90
1738152600000|2025-01-29 12:10:00|7873.7|7872.7|7874.9|7873.9|7878.9|7877.9|7873.4|7872.4|104
1738152900000|2025-01-29 12:15:00|7874.7|7873.7|7875.9|7874.9|7880.9|7879.9|7874.4|7873.4|183
1738153200000|2025-01-29 12:20:00|7875.7|7874.7|7874.4|7873.4|7877.4|7876.4|7872.7|7871.7|116
1738153500000|2025-01-29 12:25:00|7874.2|7873.2|7873.4|7872.4|7876.4|7875.4|7871.9|7870.9|70
1738153800000|2025-01-29 12:30:00|7873.2|7872.2|7880.2|7879.2|7880.4|7879.4|7872.9|7871.9|85
1738154100000|2025-01-29 12:35:00|7880.4|7879.4|7877.9|7876.9|7882.7|7881.7|7876.7|7875.7|124
1738154400000|2025-01-29 12:40:00|7877.7|7876.7|7877.4|7876.4|7879.4|7878.4|7876.7|7875.7|143
1738154700000|2025-01-29 12:45:00|7877.2|7876.2|7881.2|7880.2|7883.4|7882.4|7876.9|7875.9|130
1738155000000|2025-01-29 12:50:00|7881.4|7880.4|7880.2|7879.2|7884.9|7883.9|7878.2|7877.2|149
1738155300000|2025-01-29 12:55:00|7880.4|7879.4|7878.9|7877.9|7882.4|7881.4|7878.4|7877.4|145
1738155600000|2025-01-29 13:00:00|7879.2|7878.2|7874.9|7873.9|7879.4|7878.4|7874.4|7873.4|130
1738155900000|2025-01-29 13:05:00|7875.2|7874.2|7869.9|7868.9|7875.2|7874.2|7867.4|7866.4|233
1738156200000|2025-01-29 13:10:00|7870.2|7869.2|7869.9|7868.9|7871.4|7870.4|7867.7|7866.7|174
1738156500000|2025-01-29 13:15:00|7870.2|7869.2|7866.4|7865.4|7870.4|7869.4|7864.7|7863.7|112
1738156800000|2025-01-29 13:20:00|7866.7|7865.7|7860.9|7859.9|7867.4|7866.4|7860.2|7859.2|143
1738157100000|2025-01-29 13:25:00|7860.7|7859.7|7856.2|7855.2|7860.7|7859.7|7853.4|7852.4|323
1738157400000|2025-01-29 13:30:00|7856.4|7855.4|7856.4|7855.4|7859.4|7858.4|7854.7|7853.7|229
1738157700000|2025-01-29 13:35:00|7856.2|7855.2|7857.2|7856.2|7859.7|7858.7|7854.9|7853.9|179
1738158000000|2025-01-29 13:40:00|7857.4|7856.4|7852.9|7851.9|7859.2|7858.2|7852.7|7851.7|191
1738158300000|2025-01-29 13:45:00|7852.7|7851.7|7849.2|7848.2|7852.9|7851.9|7848.9|7847.9|330
1738158600000|2025-01-29 13:50:00|7849.4|7848.4|7854.7|7853.7|7855.2|7854.2|7847.7|7846.7|232
1738158900000|2025-01-29 13:55:00|7854.4|7853.4|7859.7|7858.7|7859.9|7858.9|7853.7|7852.7|188
1738159200000|2025-01-29 14:00:00|7859.9|7858.9|7865.2|7864.2|7866.4|7865.4|7859.4|7858.4|170
1738159500000|2025-01-29 14:05:00|7864.7|7863.7|7862.2|7861.2|7865.7|7864.7|7860.9|7859.9|183
1738159800000|2025-01-29 14:10:00|7861.9|7860.9|7860.9|7859.9|7863.7|7862.7|7860.4|7859.4|195
1738160100000|2025-01-29 14:15:00|7860.7|7859.7|7862.9|7861.9|7863.4|7862.4|7860.4|7859.4|112
1738160400000|2025-01-29 14:20:00|7862.7|7861.7|7864.7|7863.7|7865.4|7864.4|7862.2|7861.2|195
1738160700000|2025-01-29 14:25:00|7864.9|7863.9|7862.9|7861.9|7866.7|7865.7|7862.9|7861.9|183
1738161000000|2025-01-29 14:30:00|7863.9|7862.9|7867.4|7866.4|7871.9|7870.9|7863.4|7862.4|412
1738161300000|2025-01-29 14:35:00|7867.2|7866.2|7865.4|7864.4|7868.2|7867.2|7860.9|7859.9|277
1738161600000|2025-01-29 14:40:00|7865.7|7864.7|7860.7|7859.7|7866.9|7865.9|7859.7|7858.7|276
1738161900000|2025-01-29 14:45:00|7861.2|7860.2|7864.4|7863.4|7869.4|7868.4|7860.9|7859.9|254
1738162200000|2025-01-29 14:50:00|7864.2|7863.2|7865.9|7864.9|7867.9|7866.9|7863.4|7862.4|231
1738162500000|2025-01-29 14:55:00|7866.2|7865.2|7870.9|7869.9|7871.9|7870.9|7865.2|7864.2|290
1738162800000|2025-01-29 15:00:00|7871.4|7870.4|7877.7|7876.7|7877.7|7876.7|7869.9|7868.9|232
1738163100000|2025-01-29 15:05:00|7877.9|7876.9|7874.7|7873.7|7880.9|7879.9|7874.7|7873.7|236
1738163400000|2025-01-29 15:10:00|7875.4|7874.4|7872.1|7871.1|7875.6|7874.6|7871.6|7870.6|252
1738163700000|2025-01-29 15:15:00|7871.9|7870.9|7870.6|7869.6|7873.6|7872.6|7869.9|7868.9|240
1738164000000|2025-01-29 15:20:00|7870.4|7869.4|7869.1|7868.1|7871.4|7870.4|7866.4|7865.4|199
1738164300000|2025-01-29 15:25:00|7868.6|7867.6|7870.1|7869.1|7870.6|7869.6|7866.1|7865.1|227
1738164600000|2025-01-29 15:30:00|7870.4|7869.4|7870.6|7869.6|7871.4|7870.4|7866.4|7865.4|1296
1738164900000|2025-01-29 15:35:00|7870.4|7869.4|7875.9|7874.9|7876.6|7875.6|7867.4|7866.4|303
1738165200000|2025-01-29 15:40:00|7875.4|7874.4|7876.1|7875.1|7879.1|7878.1|7874.6|7873.6|271
1738165500000|2025-01-29 15:45:00|7876.4|7875.4|7872.6|7871.6|7877.4|7876.4|7871.6|7870.6|270
1738165800000|2025-01-29 15:50:00|7872.4|7871.4|7868.9|7867.9|7872.9|7871.9|7867.1|7866.1|246
1738166100000|2025-01-29 15:55:00|7869.1|7868.1|7867.4|7866.4|7869.6|7868.6|7864.4|7863.4|274
1738166400000|2025-01-29 16:00:00|7867.6|7866.6|7870.6|7869.6|7870.6|7869.6|7865.4|7864.4|278
1738166700000|2025-01-29 16:05:00|7870.9|7869.9|7863.9|7862.9|7871.4|7870.4|7861.9|7860.9|342
1738167000000|2025-01-29 16:10:00|7864.1|7863.1|7864.4|7863.4|7867.1|7866.1|7863.4|7862.4|293
1738167300000|2025-01-29 16:15:00|7864.1|7863.1|7865.1|7864.1|7865.4|7864.4|7862.4|7861.4|332
1738167600000|2025-01-29 16:20:00|7865.4|7864.4|7867.9|7866.9|7868.9|7867.9|7864.9|7863.9|943
1738167900000|2025-01-29 16:25:00|7868.1|7867.1|7865.9|7864.9|7868.9|7867.9|7865.4|7864.4|832
1738168200000|2025-01-29 16:30:00|7866.6|7864.6|7870.9|7868.9|7872.6|7870.6|7865.1|7863.1|2287
1738168500000|2025-01-29 16:35:00|7871.6|7869.6|7871.9|7869.9|7875.4|7873.4|7871.4|7869.4|940
1738168800000|2025-01-29 16:40:00|7872.1|7870.1|7879.9|7877.9|7880.1|7878.1|7871.9|7869.9|1171
1738169100000|2025-01-29 16:45:00|7880.1|7878.1|7879.4|7877.4|7882.9|7880.9|7878.9|7876.9|179
1738169400000|2025-01-29 16:50:00|7879.6|7877.6|7883.1|7881.1|7883.6|7881.6|7879.4|7877.4|69
1738169700000|2025-01-29 16:55:00|7882.9|7880.9|7881.1|7879.1|7883.6|7881.6|7879.9|7877.9|88
1738170000000|2025-01-29 17:00:00|7880.9|7878.9|7883.1|7881.1|7884.4|7882.4|7880.4|7878.4|137
1738170300000|2025-01-29 17:05:00|7883.4|7881.4|7882.6|7880.6|7885.1|7883.1|7881.6|7879.6|54
1738170600000|2025-01-29 17:10:00|7882.9|7880.9|7881.1|7879.1|7882.9|7880.9|7880.9|7878.9|22
1738170900000|2025-01-29 17:15:00|7880.9|7878.9|7883.9|7881.9|7884.6|7882.6|7880.6|7878.6|38
1738171200000|2025-01-29 17:20:00|7883.6|7881.6|7885.6|7883.6|7886.4|7884.4|7883.1|7881.1|52
1738171500000|2025-01-29 17:25:00|7885.9|7883.9|7885.4|7883.4|7888.4|7886.4|7884.4|7882.4|62
1738171800000|2025-01-29 17:30:00|7885.1|7883.1|7886.1|7884.1|7886.9|7884.9|7884.9|7882.9|30
1738172100000|2025-01-29 17:35:00|7885.9|7883.9|7885.1|7883.1|7886.6|7884.6|7885.1|7883.1|15
1738172400000|2025-01-29 17:40:00|7884.9|7882.9|7881.6|7879.6|7885.4|7883.4|7881.4|7879.4|23
1738172700000|2025-01-29 17:45:00|7881.4|7879.4|7879.6|7877.6|7882.4|7880.4|7878.9|7876.9|28
1738173000000|2025-01-29 17:50:00|7879.4|7877.4|7878.1|7876.1|7879.6|7877.6|7877.9|7875.9|33
1738173300000|2025-01-29 17:55:00|7878.4|7876.4|7877.1|7875.1|7878.9|7876.9|7876.9|7874.9|28
1738173600000|2025-01-29 18:00:00|7877.4|7875.4|7865.1|7863.1|7878.4|7876.4|7863.4|7861.4|213
1738173900000|2025-01-29 18:05:00|7865.4|7863.4|7872.1|7870.1|7874.6|7872.6|7864.1|7862.1|57
1738174200000|2025-01-29 18:10:00|7872.4|7870.4|7872.9|7870.9|7874.1|7872.1|7869.4|7867.4|36
1738174500000|2025-01-29 18:15:00|7872.6|7870.6|7872.6|7870.6|7875.1|7873.1|7871.4|7869.4|38
1738174800000|2025-01-29 18:20:00|7872.4|7870.4|7875.1|7873.1|7875.4|7873.4|7871.9|7869.9|11
1738175100000|2025-01-29 18:25:00|7875.4|7873.4|7878.9|7876.9|7879.1|7877.1|7875.4|7873.4|37
1738175400000|2025-01-29 18:30:00|7879.1|7877.1|7878.1|7876.1|7880.6|7878.6|7877.4|7875.4|26
1738175700000|2025-01-29 18:35:00|7878.4|7876.4|7876.1|7874.1|7879.6|7877.6|7875.1|7873.1|16
1738176000000|2025-01-29 18:40:00|7875.9|7873.9|7875.6|7873.6|7877.4|7875.4|7875.1|7873.1|2
1738176300000|2025-01-29 18:45:00|7875.4|7873.4|7876.1|7874.1|7877.4|7875.4|7874.1|7872.1|26
1738176600000|2025-01-29 18:50:00|7875.9|7873.9|7873.6|7871.6|7875.9|7873.9|7871.6|7869.6|29
1738176900000|2025-01-29 18:55:00|7873.4|7871.4|7877.1|7875.1|7877.1|7875.1|7872.1|7870.1|21
1738177200000|2025-01-29 19:00:00|7868.9|7866.9|7863.4|7861.4|7873.1|7871.1|7860.4|7858.4|239
1738177500000|2025-01-29 19:05:00|7862.9|7860.9|7861.9|7859.9|7866.1|7864.1|7859.6|7857.6|42
1738177800000|2025-01-29 19:10:00|7861.6|7859.6|7856.1|7854.1|7861.9|7859.9|7853.6|7851.6|112
1738178100000|2025-01-29 19:15:00|7856.4|7854.4|7854.6|7852.6|7858.6|7856.6|7850.9|7848.9|107
1738178400000|2025-01-29 19:20:00|7854.9|7852.9|7854.1|7852.1|7856.6|7854.6|7850.9|7848.9|51
1738178700000|2025-01-29 19:25:00|7854.4|7852.4|7854.1|7852.1|7855.9|7853.9|7852.1|7850.1|33
1738179000000|2025-01-29 19:30:00|7853.9|7851.9|7865.4|7863.4|7868.1|7866.1|7853.4|7851.4|97
1738179300000|2025-01-29 19:35:00|7865.1|7863.1|7869.4|7867.4|7871.4|7869.4|7856.9|7854.9|141
1738179600000|2025-01-29 19:40:00|7869.1|7867.1|7876.6|7874.6|7879.6|7877.6|7868.1|7866.1|119
1738179900000|2025-01-29 19:45:00|7877.1|7875.1|7875.9|7873.9|7882.9|7880.9|7871.9|7869.9|121
1738180200000|2025-01-29 19:50:00|7876.1|7874.1|7878.6|7876.6|7883.1|7881.1|7871.9|7869.9|84
1738180500000|2025-01-29 19:55:00|7878.4|7876.4|7877.4|7875.4|7880.9|7878.9|7870.9|7868.9|106
1738180800000|2025-01-29 20:00:00|7875.9|7873.9|7869.6|7867.6|7878.4|7876.4|7869.1|7867.1|57
1738181100000|2025-01-29 20:05:00|7869.4|7867.4|7874.4|7872.4|7876.4|7874.4|7867.4|7865.4|59
1738181400000|2025-01-29 20:10:00|7874.6|7872.6|7871.6|7869.6|7878.9|7876.9|7868.4|7866.4|85
1738181700000|2025-01-29 20:15:00|7871.9|7869.9|7872.4|7870.4|7873.4|7871.4|7866.4|7864.4|61
1738182000000|2025-01-29 20:20:00|7872.6|7870.6|7881.6|7879.6|7884.1|7882.1|7872.6|7870.6|47
1738182300000|2025-01-29 20:25:00|7881.4|7879.4|7883.4|7881.4|7886.1|7884.1|7881.1|7879.1|48
1738182600000|2025-01-29 20:30:00|7883.1|7881.1|7882.4|7880.4|7885.9|7883.9|7880.1|7878.1|50
1738182900000|2025-01-29 20:35:00|7882.1|7880.1|7877.1|7875.1|7882.4|7880.4|7876.1|7874.1|46
1738183200000|2025-01-29 20:40:00|7876.9|7874.9|7878.6|7876.6|7879.9|7877.9|7875.9|7873.9|44
1738183500000|2025-01-29 20:45:00|7878.9|7876.9|7877.1|7875.1|7879.1|7877.1|7873.4|7871.4|38
1738183800000|2025-01-29 20:50:00|7876.6|7874.6|7875.4|7873.4|7880.4|7878.4|7871.6|7869.6|38
1738184100000|2025-01-29 20:55:00|7875.6|7873.6|7873.6|7871.6|7882.6|7880.6|7873.6|7871.6|145
1738184400000|2025-01-29 21:00:00|7875.2|7871.2|7869.9|7865.9|7884|7880|7862.8|7858.8|0
1738184700000|2025-01-29 21:05:00|7870.2|7866.2|7871.9|7867.9|7872.1|7868.1|7859.3|7855.3|0
1738185000000|2025-01-29 21:10:00|7871.8|7867.8|7876.2|7872.2|7877.5|7873.5|7870.4|7866.4|0
1738185300000|2025-01-29 21:15:00|7876.3|7872.3|7876.2|7872.2|7878.2|7874.2|7872.6|7868.6|0
1738185600000|2025-01-29 21:20:00|7876.1|7872.1|7882.8|7878.8|7884.4|7880.4|7876.1|7872.1|0
1738185900000|2025-01-29 21:25:00|7882.5|7878.5|7884.3|7880.3|7887.5|7883.5|7881.9|7877.9|0
1738186200000|2025-01-29 21:30:00|7884|7880|7885.4|7881.4|7885.8|7881.8|7880.7|7876.7|0
1738186500000|2025-01-29 21:35:00|7885.1|7881.1|7884.6|7880.6|7886.3|7882.3|7883.4|7879.4|0
1738186800000|2025-01-29 21:40:00|7884.5|7880.5|7882.4|7878.4|7888.3|7884.3|7873.4|7869.4|0
1738187100000|2025-01-29 21:45:00|7882.2|7878.2|7886.6|7882.6|7887.7|7883.7|7881|7877|0
1738187400000|2025-01-29 21:50:00|7886.8|7882.8|7887|7883|7887.1|7883.1|7882.9|7878.9|0
1738187700000|2025-01-29 21:55:00|7886.4|7882.4|7882.8|7878.8|7887.3|7883.3|7882.6|7878.6|0
1738188000000|2025-01-29 22:00:00|7882.5|7878.5|7883.4|7879.4|7884|7880|7881.6|7877.6|0
1738188300000|2025-01-29 22:05:00|7883.8|7879.8|7885.7|7881.7|7885.7|7881.7|7882.2|7878.2|0
1738188600000|2025-01-29 22:10:00|7885.5|7881.5|7885.2|7881.2|7886.1|7882.1|7884.6|7880.6|0
1738188900000|2025-01-29 22:15:00|7885.8|7881.8|7886|7882|7886.3|7882.3|7885.4|7881.4|0
1738189200000|2025-01-29 22:20:00|7886.1|7882.1|7885.8|7881.8|7886.1|7882.1|7885.4|7881.4|0
1738189500000|2025-01-29 22:25:00|7886|7882|7886.6|7882.6|7886.6|7882.6|7885.7|7881.7|0
1738189800000|2025-01-29 22:30:00|7886.7|7882.7|7886.1|7882.1|7887.2|7883.2|7886.1|7882.1|0
1738190100000|2025-01-29 22:35:00|7885.9|7881.9|7885.6|7881.6|7885.9|7881.9|7884.2|7880.2|0
1738190400000|2025-01-29 22:40:00|7885.9|7881.9|7887|7883|7887.3|7883.3|7885.9|7881.9|0
1738190700000|2025-01-29 22:45:00|7887.1|7883.1|7888.2|7884.2|7888.3|7884.3|7887.1|7883.1|0
1738191000000|2025-01-29 22:50:00|7888.3|7884.3|7889.1|7885.1|7889.1|7885.1|7888.2|7884.2|0
1738191300000|2025-01-29 22:55:00|7888.7|7884.7|7881.8|7877.8|7888.9|7884.9|7880.9|7876.9|0
1738191600000|2025-01-29 23:00:00|7881.7|7877.7|7880|7876|7881.9|7877.9|7876.3|7872.3|0
1738191900000|2025-01-29 23:05:00|7879.9|7875.9|7881.2|7877.2|7884.3|7880.3|7878.7|7874.7|0
1738192200000|2025-01-29 23:10:00|7881.4|7877.4|7880.1|7876.1|7882|7878|7879.2|7875.2|0
1738192500000|2025-01-29 23:15:00|7880|7876|7879.1|7875.1|7880.3|7876.3|7877.4|7873.4|0
1738192800000|2025-01-29 23:20:00|7879.4|7875.4|7875.6|7871.6|7880|7876|7875.3|7871.3|0
1738193100000|2025-01-29 23:25:00|7875.7|7871.7|7875.3|7871.3|7876.6|7872.6|7873.6|7869.6|0
1738193400000|2025-01-29 23:30:00|7875.6|7871.6|7875.6|7871.6|7876.8|7872.8|7874.5|7870.5|0
1738193700000|2025-01-29 23:35:00|7875.5|7871.5|7876.8|7872.8|7877.4|7873.4|7875.3|7871.3|0
1738194000000|2025-01-29 23:40:00|7876.7|7872.7|7877.3|7873.3|7878.8|7874.8|7876.7|7872.7|0
1738194300000|2025-01-29 23:45:00|7877.6|7873.6|7879|7875|7880.2|7876.2|7877.6|7873.6|0
1738194600000|2025-01-29 23:50:00|7879.1|7875.1|7879.9|7875.9|7880.3|7876.3|7879|7875|0
1738194900000|2025-01-29 23:55:00|7880.2|7876.2|7879.3|7875.3|7880.6|7876.6|7878.5|7874.5|0
1738195200000|2025-01-30 00:00:00|7879.6|7875.6|7879.3|7875.3|7879.7|7875.7|7877.9|7873.9|0
1738195500000|2025-01-30 00:05:00|7879.4|7875.4|7881.9|7877.9|7882.3|7878.3|7879|7875|0
1738195800000|2025-01-30 00:10:00|7881.7|7877.7|7881.5|7877.5|7882.3|7878.3|7878.5|7874.5|0
1738196100000|2025-01-30 00:15:00|7881.3|7877.3|7889|7886|7889.1|7886.1|7881.3|7877.3|0
1738196400000|2025-01-30 00:20:00|7889.1|7886.1|7885.4|7882.4|7889.8|7886.8|7884.7|7881.7|0
1738196700000|2025-01-30 00:25:00|7884|7881|7885.6|7882.6|7885.6|7882.6|7884|7881|0
1738197000000|2025-01-30 00:30:00|7884.8|7881.8|7888.5|7885.5|7888.5|7885.5|7884.8|7881.8|0
1738197300000|2025-01-30 00:35:00|7889.2|7886.2|7888.5|7885.5|7890|7887|7887|7884|0
1738197600000|2025-01-30 00:40:00|7888.6|7885.6|7888.5|7885.5|7889.3|7886.3|7888.5|7885.5|0
1738197900000|2025-01-30 00:45:00|7887|7884|7891.5|7888.5|7893|7890|7887|7884|0
1738198200000|2025-01-30 00:50:00|7892.2|7889.2|7890|7887|7892.9|7889.9|7888.5|7885.5|0
1738198500000|2025-01-30 00:55:00|7888.6|7885.6|7890|7887|7890|7887|7887.1|7884.1|0
1738198800000|2025-01-30 01:00:00|7888.6|7885.6|7888.5|7885.5|7890|7887|7886.4|7883.4|0
1738199100000|2025-01-30 01:05:00|7889.3|7886.3|7891.5|7888.5|7893|7890|7889.3|7886.3|0
1738199400000|2025-01-30 01:10:00|7890.7|7887.7|7894.5|7891.5|7894.5|7891.5|7890|7887|0
1738199700000|2025-01-30 01:15:00|7895.2|7892.2|7894.8|7891.8|7895.5|7892.5|7892.6|7889.6|0
1738200000000|2025-01-30 01:20:00|7893.3|7890.3|7893.3|7890.3|7893.3|7890.3|7891.9|7888.9|0
1738200300000|2025-01-30 01:25:00|7892.6|7889.6|7893.3|7890.3|7893.3|7890.3|7891.8|7888.8|0
1738200600000|2025-01-30 01:30:00|7893.4|7890.4|7896.4|7893.4|7897.9|7894.9|7893.4|7890.4|0
1738200900000|2025-01-30 01:35:00|7897.9|7894.9|7896.5|7893.5|7899.4|7896.4|7896.5|7893.5|0
1738201200000|2025-01-30 01:40:00|7898|7895|7896.5|7893.5|7898|7895|7896.4|7893.4|0
1738201500000|2025-01-30 01:45:00|7897.2|7894.2|7895|7892|7897.9|7894.9|7895|7892|0
1738201800000|2025-01-30 01:50:00|7894.2|7891.2|7896.4|7893.4|7896.5|7893.5|7894.2|7891.2|0
1738202100000|2025-01-30 01:55:00|7894.9|7891.9|7894.9|7891.9|7894.9|7891.9|7894.1|7891.1|0
1738202400000|2025-01-30 02:00:00|7895.6|7892.6|7894.9|7891.9|7896.4|7893.4|7894.9|7891.9|0
1738202700000|2025-01-30 02:05:00|7896.4|7893.4|7894.6|7891.6|7896.4|7893.4|7894.6|7891.6|0
1738203000000|2025-01-30 02:10:00|7896.1|7893.1|7897.5|7894.5|7897.5|7894.5|7896|7893|0
1738203300000|2025-01-30 02:15:00|7896.1|7893.1|7897.6|7894.6|7897.6|7894.6|7896|7893|0
1738203600000|2025-01-30 02:20:00|7898.3|7895.3|7899|7896|7902|7899|7897.6|7894.6|0
1738203900000|2025-01-30 02:25:00|7898.9|7895.9|7900.4|7897.4|7900.4|7897.4|7897.5|7894.5|0
1738204200000|2025-01-30 02:30:00|7898.9|7895.9|7900.4|7897.4|7901.9|7898.9|7898.9|7895.9|0
1738204500000|2025-01-30 02:35:00|7899|7896|7896|7893|7899|7896|7896|7893|0
1738204800000|2025-01-30 02:40:00|7894.5|7891.5|7894.5|7891.5|7894.5|7891.5|7894.5|7891.5|0
1738205100000|2025-01-30 02:45:00|7893|7890|7893|7890|7893.1|7890.1|7893|7890|0
1738205400000|2025-01-30 02:50:00|7893.8|7890.8|7893|7890|7894.5|7891.5|7893|7890|0
1738205700000|2025-01-30 02:55:00|7893.7|7890.7|7892.2|7889.2|7894.5|7891.5|7892.2|7889.2|0
1738206000000|2025-01-30 03:00:00|7892.3|7889.3|7893|7890|7893|7890|7891.5|7888.5|0
1738206300000|2025-01-30 03:05:00|7893.7|7890.7|7895.2|7892.2|7895.2|7892.2|7893|7890|0
1738206600000|2025-01-30 03:10:00|7894.5|7891.5|7895.2|7892.2|7896|7893|7893|7890|0
1738206900000|2025-01-30 03:15:00|7895.1|7892.1|7894.4|7891.4|7895.2|7892.2|7893.7|7890.7|0
1738207800000|2025-01-30 03:30:00|7895.1|7892.1|7893|7890|7895.9|7892.9|7892.7|7889.7|0
1738208100000|2025-01-30 03:35:00|7892.9|7889.9|7892.2|7889.2|7892.9|7889.9|7891.5|7888.5|0
1738208400000|2025-01-30 03:40:00|7892.9|7889.9|7894.4|7891.4|7894.4|7891.4|7891.5|7888.5|0
1738208700000|2025-01-30 03:45:00|7893|7890|7891.5|7888.5|7893|7890|7891.5|7888.5|0
1738209000000|2025-01-30 03:50:00|7892.2|7889.2|7893.7|7890.7|7893.7|7890.7|7891.5|7888.5|0
1738209300000|2025-01-30 03:55:00|7894.4|7891.4|7895.9|7892.9|7895.9|7892.9|7894.4|7891.4|0
1738209600000|2025-01-30 04:00:00|7896|7893|7893.8|7890.8|7896.7|7893.7|7893|7890|0
1738209900000|2025-01-30 04:05:00|7893|7890|7893|7890|7894.5|7891.5|7893|7890|0
1738210200000|2025-01-30 04:10:00|7892.9|7889.9|7892.6|7889.6|7892.9|7889.9|7892.6|7889.6|0
1738210500000|2025-01-30 04:15:00|7891.1|7888.1|7890.9|7887.9|7891.9|7888.9|7890.9|7887.9|0
1738211400000|2025-01-30 04:30:00|7890.2|7887.2|7887.9|7884.9|7890.9|7887.9|7887.9|7884.9|0
1738211700000|2025-01-30 04:35:00|7888|7885|7886.5|7883.5|7888|7885|7885.8|7882.8|0
1738212000000|2025-01-30 04:40:00|7886.4|7883.4|7886.5|7883.5|7886.5|7883.5|7885|7882|0
1738212300000|2025-01-30 04:45:00|7887.2|7884.2|7887.6|7884.6|7887.6|7884.6|7887.2|7884.2|0
1738212600000|2025-01-30 04:50:00|7886.9|7883.9|7886.8|7883.8|7886.9|7883.9|7886.8|7883.8|0
1738212900000|2025-01-30 04:55:00|7885.3|7882.3|7885.3|7882.3|7885.3|7882.3|7885.3|7882.3|0
1738213200000|2025-01-30 05:00:00|7884.6|7881.6|7883.1|7880.1|7884.6|7881.6|7883.1|7880.1|0
1738213500000|2025-01-30 05:05:00|7882.3|7879.3|7882.3|7879.3|7883.8|7880.8|7882.3|7879.3|0
1738213800000|2025-01-30 05:10:00|7880.9|7877.9|7882.4|7879.4|7882.4|7879.4|7880.9|7877.9|0
1738214100000|2025-01-30 05:15:00|7883.1|7880.1|7882.4|7879.4|7883.1|7880.1|7882.4|7879.4|0
1738214400000|2025-01-30 05:20:00|7881.6|7878.6|7882.4|7879.4|7882.4|7879.4|7881.6|7878.6|0
1738215000000|2025-01-30 05:30:00|7881|7878|7880.9|7877.9|7881|7878|7880.9|7877.9|0
1738215300000|2025-01-30 05:35:00|7882.3|7879.3|7885.3|7882.3|7885.3|7882.3|7882.3|7879.3|0
1738215600000|2025-01-30 05:40:00|7884.5|7881.5|7885.8|7882.8|7885.8|7882.8|7884.5|7881.5|0
1738215900000|2025-01-30 05:45:00|7884.4|7881.4|7888.8|7885.8|7890.2|7887.2|7884.4|7881.4|0
1738216200000|2025-01-30 05:50:00|7890.2|7887.2|7892.5|7889.5|7892.5|7889.5|7888.8|7885.8|0
1738216500000|2025-01-30 05:55:00|7893.2|7890.2|7891.7|7888.7|7893.2|7890.2|7891|7888|0
1738216800000|2025-01-30 06:00:00|7892.5|7889.5|7891.6|7888.6|7894.7|7891.7|7888.7|7885.7|0
1738217100000|2025-01-30 06:05:00|7890.9|7887.9|7894.5|7891.5|7896.1|7893.1|7890.2|7887.2|0
1738217400000|2025-01-30 06:10:00|7895.2|7892.2|7893.7|7890.7|7898.8|7895.8|7893|7890|0
1738217700000|2025-01-30 06:15:00|7893|7890|7891.5|7888.5|7893|7890|7890|7887|0
1738218000000|2025-01-30 06:20:00|7890|7887|7898|7895|7898|7895|7890|7887|0
1738218300000|2025-01-30 06:25:00|7898.8|7895.8|7892.7|7889.7|7898.8|7895.8|7891.7|7888.7|0
1738218600000|2025-01-30 06:30:00|7891.2|7888.2|7905.4|7902.4|7909.3|7906.3|7891.2|7888.2|0
1738218900000|2025-01-30 06:35:00|7905.5|7902.5|7902.1|7899.1|7905.5|7902.5|7901.4|7898.4|0
1738219200000|2025-01-30 06:40:00|7902.9|7899.9|7902.6|7899.6|7905.1|7902.1|7902.6|7899.6|0
1738219500000|2025-01-30 06:45:00|7902.3|7899.3|7904|7901|7904|7901|7902.3|7899.3|0
1738219800000|2025-01-30 06:50:00|7905.4|7902.4|7906.5|7903.5|7907.9|7904.9|7904|7901|0
1738220100000|2025-01-30 06:55:00|7905|7902|7902.2|7899.2|7907.9|7904.9|7902.2|7899.2|0
1738220400000|2025-01-30 07:00:00|7901.5|7898.5|7877.8|7875.8|7902|7898.5|7876.8|7874.8|246
1738220700000|2025-01-30 07:05:00|7878|7876|7880.3|7878.3|7883.3|7881.3|7876.8|7874.8|54
1738221000000|2025-01-30 07:10:00|7880|7878|7884.8|7882.8|7885.8|7883.8|7877|7875|61
1738221300000|2025-01-30 07:15:00|7884.5|7882.5|7881.8|7879.8|7884.5|7882.5|7881.5|7879.5|23
1738221600000|2025-01-30 07:20:00|7882|7880|7885.3|7883.3|7885.5|7883.5|7879|7877|89
1738221900000|2025-01-30 07:25:00|7885.5|7883.5|7886.5|7884.5|7887.8|7885.8|7883|7881|75
1738222200000|2025-01-30 07:30:00|7886.3|7884.3|7894.5|7892.5|7895.5|7893.5|7885|7883|109
1738222500000|2025-01-30 07:35:00|7894.8|7892.8|7898|7896|7898.3|7896.3|7893.8|7891.8|63
1738222800000|2025-01-30 07:40:00|7898.3|7896.3|7898.8|7896.8|7900.3|7898.3|7897.3|7895.3|48
1738223100000|2025-01-30 07:45:00|7899|7897|7894.8|7892.8|7899|7897|7891.5|7889.5|57
1738223400000|2025-01-30 07:50:00|7894.5|7892.5|7895.3|7893.3|7896.3|7894.3|7884.5|7882.5|140
1738223700000|2025-01-30 07:55:00|7895|7893|7898.8|7896.8|7904|7902|7894|7892|161
1738224000000|2025-01-30 08:00:00|7898.3|7897.3|7892.5|7891.5|7904.8|7903.8|7889|7888|1112
1738224300000|2025-01-30 08:05:00|7892|7891|7892|7891|7893.3|7892.3|7886.8|7885.8|645
1738224600000|2025-01-30 08:10:00|7891.5|7890.5|7892|7891|7899.5|7898.5|7889|7888|585
1738224900000|2025-01-30 08:15:00|7892.3|7891.3|7901.3|7900.3|7901.5|7900.5|7891.3|7890.3|346
1738225200000|2025-01-30 08:20:00|7901|7900|7901.5|7900.5|7902.3|7901.3|7894.3|7893.3|411
1738225500000|2025-01-30 08:25:00|7902|7901|7903.3|7902.3|7904.8|7903.8|7898|7897|391
1738225800000|2025-01-30 08:30:00|7903.5|7902.5|7904|7903|7905|7904|7900.5|7899.5|345
1738226100000|2025-01-30 08:35:00|7904.3|7903.3|7912|7911|7913|7912|7903.5|7902.5|353
1738226400000|2025-01-30 08:40:00|7912.3|7911.3|7905.3|7904.3|7912.8|7911.8|7904.5|7903.5|567
1738226700000|2025-01-30 08:45:00|7905|7904|7905|7904|7906|7905|7901.3|7900.3|208
1738227000000|2025-01-30 08:50:00|7905.3|7904.3|7905|7904|7906.8|7905.8|7902|7901|255
1738227300000|2025-01-30 08:55:00|7904.8|7903.8|7903.5|7902.5|7906.8|7905.8|7902.5|7901.5|175
1738227600000|2025-01-30 09:00:00|7903.3|7902.3|7890.8|7889.8|7907.5|7906.5|7889.8|7888.8|521
1738227900000|2025-01-30 09:05:00|7890.5|7889.5|7893.5|7892.5|7898.3|7897.3|7888.3|7887.3|214
1738228200000|2025-01-30 09:10:00|7893.8|7892.8|7897.3|7896.3|7899.5|7898.5|7892.8|7891.8|175
1738228500000|2025-01-30 09:15:00|7897.5|7896.5|7900.8|7899.8|7903.3|7902.3|7894.8|7893.8|222
1738228800000|2025-01-30 09:20:00|7901|7900|7907.5|7906.5|7908.3|7907.3|7901|7900|235
1738229100000|2025-01-30 09:25:00|7907.8|7906.8|7910.3|7909.3|7910.3|7909.3|7906.3|7905.3|222
1738229400000|2025-01-30 09:30:00|7910|7909|7906|7905|7912.8|7911.8|7904.3|7903.3|356
1738229700000|2025-01-30 09:35:00|7906.3|7905.3|7904|7903|7908.8|7907.8|7903.3|7902.3|140
1738230000000|2025-01-30 09:40:00|7903.8|7902.8|7902.8|7901.8|7904.8|7903.8|7899.8|7898.8|278
1738230300000|2025-01-30 09:45:00|7903|7902|7900|7899|7904.5|7903.5|7895|7894|132
1738230600000|2025-01-30 09:50:00|7900.3|7899.3|7900|7899|7902|7901|7894.5|7893.5|386
1738230900000|2025-01-30 09:55:00|7899.8|7898.8|7900|7899|7902.3|7901.3|7898.8|7897.8|120
1738231200000|2025-01-30 10:00:00|7898.8|7897.8|7897.3|7896.3|7898.8|7897.8|7892.8|7891.8|308
1738231500000|2025-01-30 10:05:00|7897.5|7896.5|7902.5|7901.5|7905.8|7904.8|7896.3|7895.3|158
1738231800000|2025-01-30 10:10:00|7902.3|7901.3|7904.8|7903.8|7905.5|7904.5|7901.3|7900.3|171
1738232100000|2025-01-30 10:15:00|7905|7904|7903|7902|7906.3|7905.3|7901.3|7900.3|180
1738232400000|2025-01-30 10:20:00|7903.3|7902.3|7908|7907|7908|7907|7902.8|7901.8|162
1738232700000|2025-01-30 10:25:00|7908.3|7907.3|7905|7904|7909|7908|7904.3|7903.3|79
1738233000000|2025-01-30 10:30:00|7905.3|7904.3|7906.3|7905.3|7908.8|7907.8|7905|7904|88
1738233300000|2025-01-30 10:35:00|7906|7905|7910|7909|7910.8|7909.8|7906|7905|103
1738233600000|2025-01-30 10:40:00|7909.8|7908.8|7910|7909|7911.8|7910.8|7908.3|7907.3|88
1738233900000|2025-01-30 10:45:00|7910.3|7909.3|7915.8|7914.8|7916|7915|7908.8|7907.8|157
1738234200000|2025-01-30 10:50:00|7916|7915|7918|7917|7921|7920|7914.8|7913.8|217
1738234500000|2025-01-30 10:55:00|7918.3|7917.3|7918.8|7917.8|7919.3|7918.3|7916.5|7915.5|203
1738234800000|2025-01-30 11:00:00|7919|7918|7919|7918|7919.8|7918.8|7916.3|7915.3|92
1738235100000|2025-01-30 11:05:00|7919.3|7918.3|7918.8|7917.8|7919.3|7918.3|7914.5|7913.5|110
1738235400000|2025-01-30 11:10:00|7919|7918|7920.5|7919.5|7920.8|7919.8|7918|7917|77
1738235700000|2025-01-30 11:15:00|7920.3|7919.3|7916.3|7915.3|7920.5|7919.5|7915.8|7914.8|116
1738236000000|2025-01-30 11:20:00|7916|7915|7915.3|7914.3|7917|7916|7914.5|7913.5|103
1738236300000|2025-01-30 11:25:00|7915|7914|7918.5|7917.5|7919|7918|7914.8|7913.8|74
1738236600000|2025-01-30 11:30:00|7918.8|7917.8|7913.5|7912.5|7918.8|7917.8|7912.3|7911.3|83
1738236900000|2025-01-30 11:35:00|7913.8|7912.8|7911.8|7910.8|7914.5|7913.5|7911.3|7910.3|112
1738237200000|2025-01-30 11:40:00|7911.5|7910.5|7914.3|7913.3|7915.8|7914.8|7911|7910|73
1738237500000|2025-01-30 11:45:00|7914.5|7913.5|7913.5|7912.5|7916.8|7915.8|7913.3|7912.3|82
1738237800000|2025-01-30 11:50:00|7913.3|7912.3|7918.3|7917.3|7918.8|7917.8|7912.8|7911.8|87
1738238100000|2025-01-30 11:55:00|7918.5|7917.5|7916.8|7915.8|7918.5|7917.5|7916.5|7915.5|78
1738238400000|2025-01-30 12:00:00|7917|7916|7908.8|7907.8|7918.5|7917.5|7908.5|7907.5|185
1738238700000|2025-01-30 12:05:00|7908.5|7907.5|7914|7913|7914.5|7913.5|7907.8|7906.8|111
1738239000000|2025-01-30 12:10:00|7914.3|7913.3|7914|7913|7915|7914|7909.5|7908.5|144
1738239300000|2025-01-30 12:15:00|7913.8|7912.8|7912.5|7911.5|7914|7913|7909|7908|96
1738239600000|2025-01-30 12:20:00|7912.8|7911.8|7915|7914|7915.5|7914.5|7912.3|7911.3|80
1738239900000|2025-01-30 12:25:00|7915.3|7914.3|7915.3|7914.3|7917.5|7916.5|7914.3|7913.3|87
1738240200000|2025-01-30 12:30:00|7915.8|7914.8|7919.8|7918.8|7920|7919|7915.5|7914.5|117
1738240500000|2025-01-30 12:35:00|7919.5|7918.5|7918|7917|7921.3|7920.3|7917.8|7916.8|82
1738240800000|2025-01-30 12:40:00|7918.3|7917.3|7917.8|7916.8|7918.8|7917.8|7916.5|7915.5|72
1738241100000|2025-01-30 12:45:00|7918|7917|7917.8|7916.8|7920.5|7919.5|7917.3|7916.3|73
1738241400000|2025-01-30 12:50:00|7918|7917|7918.3|7917.3|7918.5|7917.5|7915.8|7914.8|83
1738241700000|2025-01-30 12:55:00|7919|7918|7915.3|7914.3|7920|7919|7914.8|7913.8|142
1738242000000|2025-01-30 13:00:00|7915|7914|7916.8|7915.8|7917.5|7916.5|7914|7913|156
1738242300000|2025-01-30 13:05:00|7916.3|7915.3|7914|7913|7917.5|7916.5|7912.5|7911.5|85
1738242600000|2025-01-30 13:10:00|7914.3|7913.3|7916.8|7915.8|7917|7916|7914|7913|107
1738242900000|2025-01-30 13:15:00|7917|7916|7925.3|7924.3|7926.3|7925.3|7916|7915|258
1738243200000|2025-01-30 13:20:00|7925|7924|7922.5|7921.5|7925|7924|7921.8|7920.8|229
1738243500000|2025-01-30 13:25:00|7922.8|7921.8|7922.3|7921.3|7923|7922|7921|7920|188
1738243800000|2025-01-30 13:30:00|7919|7918|7921.8|7920.8|7925.3|7924.3|7918.8|7917.8|248
1738244100000|2025-01-30 13:35:00|7922|7921|7920.3|7919.3|7922.3|7921.3|7917.5|7916.5|117
1738244400000|2025-01-30 13:40:00|7920|7919|7916.5|7915.5|7920.8|7919.8|7916.3|7915.3|144
1738244700000|2025-01-30 13:45:00|7916.8|7915.8|7915.3|7914.3|7917|7916|7914.3|7913.3|109
1738245000000|2025-01-30 13:50:00|7915|7914|7918.5|7917.5|7919.5|7918.5|7914.5|7913.5|135
1738245300000|2025-01-30 13:55:00|7918.8|7917.8|7923.3|7922.3|7924|7923|7917.5|7916.5|143
1738245600000|2025-01-30 14:00:00|7923|7922|7924|7923|7925.8|7924.8|7921|7920|400
1738245900000|2025-01-30 14:05:00|7923.8|7922.8|7928|7927|7929.5|7928.5|7923.8|7922.8|220
1738246200000|2025-01-30 14:10:00|7927.8|7926.8|7928.5|7927.5|7930|7929|7927.3|7926.3|208
1738246500000|2025-01-30 14:15:00|7928.8|7927.8|7928|7927|7929|7928|7924|7923|98
1738246800000|2025-01-30 14:20:00|7928.3|7927.3|7926.5|7925.5|7928.8|7927.8|7924.3|7923.3|179
1738247100000|2025-01-30 14:25:00|7926.8|7925.8|7927|7926|7927.8|7926.8|7924.3|7923.3|150
1738247400000|2025-01-30 14:30:00|7927.3|7926.3|7931.8|7930.8|7933.3|7932.3|7921|7920|498
1738247700000|2025-01-30 14:35:00|7932.3|7931.3|7933|7932|7936.8|7935.8|7932.3|7931.3|398
1738248000000|2025-01-30 14:40:00|7932.8|7931.8|7927.5|7926.5|7933.5|7932.5|7925.5|7924.5|272
1738248300000|2025-01-30 14:45:00|7927.3|7926.3|7930|7929|7932|7931|7925.5|7924.5|274
1738248600000|2025-01-30 14:50:00|7930.3|7929.3|7928.5|7927.5|7932.5|7931.5|7926.8|7925.8|202
1738248900000|2025-01-30 14:55:00|7928.3|7927.3|7924.3|7923.3|7930.8|7929.8|7922.3|7921.3|287
1738249200000|2025-01-30 15:00:00|7924|7923|7926.3|7925.3|7926.3|7925.3|7915.5|7914.5|373
1738249500000|2025-01-30 15:05:00|7926|7925|7930.5|7929.5|7932.8|7931.8|7926|7925|293
1738249800000|2025-01-30 15:10:00|7930.8|7929.8|7935|7934|7935.8|7934.8|7930.8|7929.8|296
1738250100000|2025-01-30 15:15:00|7935.3|7934.3|7937.5|7936.5|7937.8|7936.8|7932.3|7931.3|209
1738250400000|2025-01-30 15:20:00|7938|7937|7940|7939|7942.8|7941.8|7937.3|7936.3|307
1738250700000|2025-01-30 15:25:00|7940.3|7939.3|7937.3|7936.3|7941.3|7940.3|7936.3|7935.3|217
1738251000000|2025-01-30 15:30:00|7937.8|7936.8|7943|7942|7943|7942|7935.8|7934.8|259
1738251300000|2025-01-30 15:35:00|7943.3|7942.3|7948.3|7947.3|7949.3|7948.3|7943.3|7942.3|297
1738251600000|2025-01-30 15:40:00|7948.5|7947.5|7941.5|7940.5|7951.8|7950.8|7941.5|7940.5|388
1738251900000|2025-01-30 15:45:00|7941.3|7940.3|7938.5|7937.5|7942.3|7941.3|7937.8|7936.8|265
1738252200000|2025-01-30 15:50:00|7938.3|7937.3|7936.3|7935.3|7941.8|7940.8|7933.8|7932.8|407
1738252500000|2025-01-30 15:55:00|7936.5|7935.5|7935.8|7934.8|7938.3|7937.3|7935.3|7934.3|252
1738252800000|2025-01-30 16:00:00|7935.5|7934.5|7942.3|7941.3|7944.3|7943.3|7935|7934|253
1738253100000|2025-01-30 16:05:00|7942.5|7941.5|7945|7944|7946.8|7945.8|7940.8|7939.8|201
1738253400000|2025-01-30 16:10:00|7944.5|7943.5|7942.5|7941.5|7945.8|7944.8|7941.5|7940.5|200
1738253700000|2025-01-30 16:15:00|7942.3|7941.3|7941|7940|7943.5|7942.5|7939.8|7938.8|307
1738254000000|2025-01-30 16:20:00|7941.3|7940.3|7949.3|7948.3|7949.3|7948.3|7941.3|7940.3|413
1738254300000|2025-01-30 16:25:00|7949.5|7948.5|7949.8|7948.8|7951.3|7950.3|7945.8|7944.8|860
1738254600000|2025-01-30 16:30:00|7950.5|7948.5|7940.8|7938.8|7952.8|7950.8|7940.3|7938.3|3039
1738254900000|2025-01-30 16:35:00|7941|7939|7954|7952|7954.3|7952.3|7941|7939|2127
1738255200000|2025-01-30 16:40:00|7954.3|7952.3|7955.5|7953.5|7956.5|7954.5|7952.3|7950.3|240
1738255500000|2025-01-30 16:45:00|7955.8|7953.8|7960.3|7958.3|7960.5|7958.5|7955.5|7953.5|245
1738255800000|2025-01-30 16:50:00|7961.3|7959.3|7960|7958|7962.8|7960.8|7958.8|7956.8|201
1738256100000|2025-01-30 16:55:00|7960.3|7958.3|7958.3|7956.3|7961|7959|7958|7956|169
1738256400000|2025-01-30 17:00:00|7958|7956|7953|7951|7958.3|7956.3|7952.3|7950.3|2215
1738256700000|2025-01-30 17:05:00|7953.3|7951.3|7953.8|7951.8|7954.3|7952.3|7951.3|7949.3|78
1738257000000|2025-01-30 17:10:00|7953.5|7951.5|7950.5|7948.5|7953.8|7951.8|7950|7948|94
1738257300000|2025-01-30 17:15:00|7950.8|7948.8|7952.5|7950.5|7954.3|7952.3|7949.8|7947.8|108
1738257600000|2025-01-30 17:20:00|7952.8|7950.8|7956|7954|7957|7955|7952.5|7950.5|174
1738257900000|2025-01-30 17:25:00|7956.3|7954.3|7955.3|7953.3|7957.5|7955.5|7953|7951|70
1738258200000|2025-01-30 17:30:00|7955.5|7953.5|7958.5|7956.5|7959|7957|7954.5|7952.5|56
1738258500000|2025-01-30 17:35:00|7958.3|7956.3|7960.5|7958.5|7961|7959|7958.3|7956.3|24
1738258800000|2025-01-30 17:40:00|7960.8|7958.8|7960|7958|7961.3|7959.3|7959|7957|60
1738259100000|2025-01-30 17:45:00|7959.8|7957.8|7962.5|7960.5|7962.5|7960.5|7959.8|7957.8|37
1738259400000|2025-01-30 17:50:00|7962.8|7960.8|7962|7960|7964|7962|7962|7960|45
1738259700000|2025-01-30 17:55:00|7962.3|7960.3|7964.3|7962.3|7964.3|7962.3|7961.5|7959.5|34
1738260000000|2025-01-30 18:00:00|7964.5|7962.5|7968|7966|7969.8|7967.8|7964.5|7962.5|93
1738260300000|2025-01-30 18:05:00|7967.8|7965.8|7968|7966|7969.5|7967.5|7967|7965|30
1738260600000|2025-01-30 18:10:00|7967.8|7965.8|7966.5|7964.5|7967.8|7965.8|7965.5|7963.5|17
1738260900000|2025-01-30 18:15:00|7966.8|7964.8|7967.5|7965.5|7967.5|7965.5|7965.8|7963.8|23
1738261200000|2025-01-30 18:20:00|7967.3|7965.3|7970.5|7968.5|7971.3|7969.3|7967|7965|42
1738261500000|2025-01-30 18:25:00|7970.8|7968.8|7971.5|7969.5|7972.3|7970.3|7969.8|7967.8|48
1738261800000|2025-01-30 18:30:00|7971.8|7969.8|7975.5|7973.5|7975.8|7973.8|7971.8|7969.8|37
1738262100000|2025-01-30 18:35:00|7975.8|7973.8|7976.5|7974.5|7976.8|7974.8|7975.5|7973.5|32
1738262400000|2025-01-30 18:40:00|7976.3|7974.3|7975.3|7973.3|7977.3|7975.3|7974.8|7972.8|66
1738262700000|2025-01-30 18:45:00|7975.5|7973.5|7976.5|7974.5|7977.3|7975.3|7975.5|7973.5|19
1738263000000|2025-01-30 18:50:00|7976.3|7974.3|7974.8|7972.8|7976.5|7974.5|7974.8|7972.8|30
1738263300000|2025-01-30 18:55:00|7974.5|7972.5|7975.3|7973.3|7975.5|7973.5|7973.5|7971.5|61
1738263600000|2025-01-30 19:00:00|7975|7973|7975|7973|7975.8|7973.8|7973.8|7971.8|54
1738263900000|2025-01-30 19:05:00|7975.3|7973.3|7976.5|7974.5|7977.8|7975.8|7975.3|7973.3|22
1738264200000|2025-01-30 19:10:00|7976.8|7974.8|7978.8|7976.8|7979.5|7977.5|7976|7974|67
1738264500000|2025-01-30 19:15:00|7979.3|7977.3|7978.3|7976.3|7980.5|7978.5|7978|7976|39
1738264800000|2025-01-30 19:20:00|7978.5|7976.5|7977.5|7975.5|7979.8|7977.8|7976.8|7974.8|22
1738265100000|2025-01-30 19:25:00|7977.3|7975.3|7978|7976|7978|7976|7976|7974|19
1738265400000|2025-01-30 19:30:00|7977.8|7975.8|7975.5|7973.5|7977.8|7975.8|7975.3|7973.3|19
1738265700000|2025-01-30 19:35:00|7975.8|7973.8|7976.5|7974.5|7977|7975|7975.5|7973.5|8
1738266000000|2025-01-30 19:40:00|7976.3|7974.3|7976.5|7974.5|7976.5|7974.5|7974.5|7972.5|13
1738266300000|2025-01-30 19:45:00|7976.3|7974.3|7977.5|7975.5|7977.8|7975.8|7975|7973|24
1738266600000|2025-01-30 19:50:00|7977.3|7975.3|7977.5|7975.5|7977.8|7975.8|7976|7974|26
1738266900000|2025-01-30 19:55:00|7977.3|7975.3|7978.3|7976.3|7979|7977|7977|7975|37
1738267200000|2025-01-30 20:00:00|7978|7976|7979.5|7977.5|7981|7979|7977.8|7975.8|24
1738267500000|2025-01-30 20:05:00|7979.8|7977.8|7977.3|7975.3|7979.8|7977.8|7976|7974|17
1738267800000|2025-01-30 20:10:00|7977.5|7975.5|7978.8|7976.8|7978.8|7976.8|7977.3|7975.3|56
1738268100000|2025-01-30 20:15:00|7979|7977|7979.8|7977.8|7980.3|7978.3|7978.8|7976.8|37
1738268400000|2025-01-30 20:20:00|7979.5|7977.5|7980.3|7978.3|7980.8|7978.8|7979.5|7977.5|53
1738268700000|2025-01-30 20:25:00|7980|7978|7977.8|7975.8|7980.5|7978.5|7977.5|7975.5|54
1738269000000|2025-01-30 20:30:00|7977.5|7975.5|7979|7977|7980|7978|7976.8|7974.8|40
1738269300000|2025-01-30 20:35:00|7978.8|7976.8|7957.8|7955.8|7978.8|7976.8|7957|7955|849
1738269600000|2025-01-30 20:40:00|7958.8|7956.8|7933.3|7931.3|7958.8|7956.8|7929.3|7927.3|446
1738269900000|2025-01-30 20:45:00|7933|7931|7946.5|7944.5|7947.3|7945.3|7929.8|7927.8|246
1738270200000|2025-01-30 20:50:00|7946.3|7944.3|7956.8|7954.8|7956.8|7954.8|7944.3|7942.3|205
1738270500000|2025-01-30 20:55:00|7956.5|7954.5|7949.3|7947.3|7960.3|7958.3|7948.5|7946.5|186
1738270800000|2025-01-30 21:00:00|7952.9|7948.9|7952.5|7948.5|7955.6|7951.6|7949.2|7945.2|0
1738271100000|2025-01-30 21:05:00|7952.7|7948.7|7951.3|7947.3|7955.7|7951.7|7951|7947|0
1738271400000|2025-01-30 21:10:00|7951.5|7947.5|7948.4|7944.4|7952.9|7948.9|7942.2|7938.2|0
1738271700000|2025-01-30 21:15:00|7948.3|7944.3|7948.3|7944.3|7949.7|7945.7|7947|7943|0
1738272000000|2025-01-30 21:20:00|7948.1|7944.1|7947.7|7943.7|7949.9|7945.9|7946.9|7942.9|0
1738272300000|2025-01-30 21:25:00|7947.5|7943.5|7948.1|7944.1|7948.7|7944.7|7947.1|7943.1|0
1738272600000|2025-01-30 21:30:00|7947.8|7943.8|7946.8|7942.8|7957.1|7953.1|7940.1|7936.1|0
1738272900000|2025-01-30 21:35:00|7946.6|7942.6|7946.6|7942.6|7948.9|7944.9|7944.8|7940.8|0
1738273200000|2025-01-30 21:40:00|7946.5|7942.5|7946.9|7942.9|7947.5|7943.5|7944.2|7940.2|0
1738273500000|2025-01-30 21:45:00|7946.8|7942.8|7945.3|7941.3|7948.5|7944.5|7943.8|7939.8|0
1738273800000|2025-01-30 21:50:00|7945.1|7941.1|7945.6|7941.6|7947.1|7943.1|7944.7|7940.7|0
1738274100000|2025-01-30 21:55:00|7945.7|7941.7|7944.9|7940.9|7946.6|7942.6|7943.1|7939.1|0
1738274400000|2025-01-30 22:00:00|7945.4|7941.4|7945.4|7941.4|7945.7|7941.7|7944.3|7940.3|0
1738274700000|2025-01-30 22:05:00|7945.3|7941.3|7944.9|7940.9|7945.5|7941.5|7944.3|7940.3|0
1738275000000|2025-01-30 22:10:00|7944.4|7940.4|7946.1|7942.1|7946.1|7942.1|7944.4|7940.4|0
1738275300000|2025-01-30 22:15:00|7946.3|7942.3|7946.6|7942.6|7947.2|7943.2|7945.7|7941.7|0
1738275600000|2025-01-30 22:20:00|7946.5|7942.5|7953.3|7949.3|7953.3|7949.3|7946.5|7942.5|0
1738275900000|2025-01-30 22:25:00|7952.9|7948.9|7954.4|7950.4|7954.4|7950.4|7951.3|7947.3|0
1738276200000|2025-01-30 22:30:00|7953.5|7949.5|7955.2|7951.2|7956.6|7952.6|7953.5|7949.5|0
1738276500000|2025-01-30 22:35:00|7955.3|7951.3|7955.2|7951.2|7956|7952|7952.5|7948.5|0
1738276800000|2025-01-30 22:40:00|7954.7|7950.7|7954.4|7950.4|7954.9|7950.9|7954.1|7950.1|0
1738277100000|2025-01-30 22:45:00|7954.3|7950.3|7954.7|7950.7|7955|7951|7953.8|7949.8|0
1738277400000|2025-01-30 22:50:00|7955|7951|7954.9|7950.9|7955|7951|7954.3|7950.3|0
1738277700000|2025-01-30 22:55:00|7954.8|7950.8|7954.5|7950.5|7954.9|7950.9|7954.5|7950.5|0
1738278000000|2025-01-30 23:00:00|7954.6|7950.6|7960.3|7956.3|7961.4|7957.4|7954.5|7950.5|0
1738278300000|2025-01-30 23:05:00|7960.4|7956.4|7960.1|7956.1|7961.8|7957.8|7959.4|7955.4|0
1738278600000|2025-01-30 23:10:00|7960.3|7956.3|7961.2|7957.2|7961.2|7957.2|7959.1|7955.1|0
1738278900000|2025-01-30 23:15:00|7961.1|7957.1|7959.9|7955.9|7962.3|7958.3|7959.3|7955.3|0
1738279200000|2025-01-30 23:20:00|7959.8|7955.8|7959.7|7955.7|7960.2|7956.2|7958.3|7954.3|0
1738279500000|2025-01-30 23:25:00|7959.5|7955.5|7956.2|7952.2|7959.8|7955.8|7955.1|7951.1|0
1738279800000|2025-01-30 23:30:00|7956.4|7952.4|7954|7950|7957.3|7953.3|7953.7|7949.7|0
1738280100000|2025-01-30 23:35:00|7953.8|7949.8|7954.8|7950.8|7955.5|7951.5|7953.1|7949.1|0
1738280400000|2025-01-30 23:40:00|7954.7|7950.7|7956|7952|7956.3|7952.3|7954.5|7950.5|0
1738280700000|2025-01-30 23:45:00|7955.8|7951.8|7957|7953|7958.5|7954.5|7955.4|7951.4|0
1738281000000|2025-01-30 23:50:00|7956.9|7952.9|7958.1|7954.1|7958.4|7954.4|7956.1|7952.1|0
1738281300000|2025-01-30 23:55:00|7958.2|7954.2|7959.9|7955.9|7960.7|7956.7|7958.1|7954.1|0
1738281600000|2025-01-31 00:00:00|7960.1|7956.1|7958.5|7954.5|7960.1|7956.1|7955.8|7951.8|0
1738281900000|2025-01-31 00:05:00|7958.2|7954.2|7958.1|7954.1|7958.8|7954.8|7956.7|7952.7|0
1738282200000|2025-01-31 00:10:00|7958.2|7954.2|7957.9|7953.9|7959.5|7955.5|7957.9|7953.9|0
1738282500000|2025-01-31 00:15:00|7957.6|7953.6|7954.1|7951.1|7958.5|7954.5|7948.3|7944.7|0
1738282800000|2025-01-31 00:20:00|7955.6|7952.6|7955.6|7952.6|7955.6|7952.6|7955.6|7952.6|0
1738283100000|2025-01-31 00:25:00|7954.9|7951.9|7955.6|7952.6|7957.1|7954.1|7954.8|7951.8|0
1738283400000|2025-01-31 00:30:00|7956.4|7953.4|7955.6|7952.6|7957.1|7954.1|7955.6|7952.6|0
1738283700000|2025-01-31 00:35:00|7954.8|7951.8|7955.6|7952.6|7955.6|7952.6|7954.1|7951.1|0
1738284000000|2025-01-31 00:40:00|7956.4|7953.4|7956.4|7953.4|7957.1|7954.1|7955.6|7952.6|0
1738284300000|2025-01-31 00:45:00|7957.1|7954.1|7954.9|7951.9|7957.1|7954.1|7954.2|7951.2|0
1738284600000|2025-01-31 00:50:00|7954.2|7951.2|7954.2|7951.2|7954.2|7951.2|7952.7|7949.7|0
1738284900000|2025-01-31 00:55:00|7953.5|7950.5|7952.7|7949.7|7954.2|7951.2|7952.7|7949.7|0
1738285200000|2025-01-31 01:00:00|7951.2|7948.2|7949|7946|7952.7|7949.7|7948.3|7945.3|0
1738285500000|2025-01-31 01:05:00|7949.8|7946.8|7949.1|7946.1|7952.7|7949.7|7949.1|7946.1|0
1738285800000|2025-01-31 01:10:00|7947.6|7944.6|7947.7|7944.7|7948.4|7945.4|7947.6|7944.6|0
1738286100000|2025-01-31 01:15:00|7948.4|7945.4|7947.7|7944.7|7949.2|7946.2|7947.7|7944.7|0
1738286400000|2025-01-31 01:20:00|7946.2|7943.2|7943.3|7940.3|7947.7|7944.7|7943.3|7940.3|0
1738286700000|2025-01-31 01:25:00|7943.4|7940.4|7944.8|7941.8|7946.3|7943.3|7931.4|7928.4|0
1738287000000|2025-01-31 01:30:00|7944.9|7941.9|7944.9|7941.9|7944.9|7941.9|7943.4|7940.4|0
1738287300000|2025-01-31 01:35:00|7944.8|7941.8|7943.4|7940.4|7945.6|7942.6|7943.4|7940.4|0
1738287600000|2025-01-31 01:40:00|7942|7939|7945|7942|7945|7942|7942|7939|0
1738287900000|2025-01-31 01:45:00|7945.1|7942.1|7949.5|7946.5|7951|7948|7945.1|7942.1|0
1738288200000|2025-01-31 01:50:00|7948.8|7945.8|7945.1|7942.1|7949.5|7946.5|7943.7|7940.7|0
1738288500000|2025-01-31 01:55:00|7945.9|7942.9|7945.2|7942.2|7946.7|7943.7|7945.2|7942.2|0
1738288800000|2025-01-31 02:00:00|7945.3|7942.3|7945.3|7942.3|7946.8|7943.8|7945.3|7942.3|0
1738289100000|2025-01-31 02:05:00|7945.7|7942.7|7941.3|7938.3|7945.7|7942.7|7941.2|7938.2|0
1738289400000|2025-01-31 02:10:00|7942|7939|7942.7|7939.7|7942.7|7939.7|7942|7939|0
1738289700000|2025-01-31 02:15:00|7941.3|7938.3|7942.7|7939.7|7942.7|7939.7|7941.3|7938.3|0
1738290000000|2025-01-31 02:20:00|7941.2|7938.2|7941.2|7938.2|7944.1|7941.1|7941.2|7938.2|0
1738290300000|2025-01-31 02:25:00|7942.7|7939.7|7942.7|7939.7|7942.7|7939.7|7941.9|7938.9|0
1738290600000|2025-01-31 02:30:00|7941.9|7938.9|7941.2|7938.2|7942.7|7939.7|7941.2|7938.2|0
1738290900000|2025-01-31 02:35:00|7942.6|7939.6|7942.6|7939.6|7943.3|7940.3|7941.2|7938.2|0
1738291200000|2025-01-31 02:40:00|7941.9|7938.9|7942.6|7939.6|7944.2|7941.2|7941.9|7938.9|0
1738291500000|2025-01-31 02:45:00|7943.4|7940.4|7942.6|7939.6|7944.1|7941.1|7942.6|7939.6|0
1738291800000|2025-01-31 02:50:00|7943.4|7940.4|7942.6|7939.6|7944.1|7941.1|7942.6|7939.6|0
1738292100000|2025-01-31 02:55:00|7942.7|7939.7|7941.1|7938.1|7942.7|7939.7|7941.1|7938.1|0
1738292400000|2025-01-31 03:00:00|7941.8|7938.8|7941.1|7938.1|7942.6|7939.6|7941.1|7938.1|0
1738292700000|2025-01-31 03:05:00|7939.7|7936.7|7941.1|7938.1|7941.1|7938.1|7939.7|7936.7|0
1738293000000|2025-01-31 03:10:00|7941.2|7938.2|7942.6|7939.6|7942.6|7939.6|7941.1|7938.1|0
1738293300000|2025-01-31 03:15:00|7944.1|7941.1|7943.5|7940.5|7944.2|7941.2|7942.6|7939.6|0
1738293600000|2025-01-31 03:20:00|7943.4|7940.4|7942.7|7939.7|7944.2|7941.2|7942.7|7939.7|0
1738294200000|2025-01-31 03:30:00|7941.9|7938.9|7941.2|7938.2|7942.7|7939.7|7941.2|7938.2|0
1738294500000|2025-01-31 03:35:00|7939.7|7936.7|7939.7|7936.7|7939.7|7936.7|7939.7|7936.7|0
1738294800000|2025-01-31 03:40:00|7941.2|7938.2|7941.2|7938.2|7941.2|7938.2|7941.2|7938.2|0
1738295100000|2025-01-31 03:45:00|7942.6|7939.6|7941.2|7938.2|7942.6|7939.6|7941.2|7938.2|0
1738295400000|2025-01-31 03:50:00|7941.9|7938.9|7941.2|7938.2|7941.9|7938.9|7941.2|7938.2|0
1738295700000|2025-01-31 03:55:00|7939.7|7936.7|7939.6|7936.6|7941.1|7938.1|7939.6|7936.6|0
1738296000000|2025-01-31 04:00:00|7941.1|7938.1|7941.1|7938.1|7942.5|7939.5|7941.1|7938.1|0
1738296300000|2025-01-31 04:05:00|7940.4|7937.4|7941.1|7938.1|7941.1|7938.1|7939.6|7936.6|0
1738296600000|2025-01-31 04:10:00|7941.2|7938.2|7941.2|7938.2|7941.2|7938.2|7941.1|7938.1|0
1738296900000|2025-01-31 04:15:00|7941.1|7938.1|7942.6|7939.6|7942.6|7939.6|7941.1|7938.1|0
1738297200000|2025-01-31 04:20:00|7941.2|7938.2|7941.2|7938.2|7941.2|7938.2|7941.1|7938.1|0
1738297500000|2025-01-31 04:25:00|7941.1|7938.1|7941.1|7938.1|7941.2|7938.2|7941.1|7938.1|0
1738297800000|2025-01-31 04:30:00|7939.7|7936.7|7939.7|7936.7|7939.7|7936.7|7939.6|7936.6|0
1738298100000|2025-01-31 04:35:00|7938.9|7935.9|7942.6|7939.6|7942.6|7939.6|7938.2|7935.2|0
1738298400000|2025-01-31 04:40:00|7944|7941|7945.5|7942.5|7947|7944|7943.3|7940.3|0
1738298700000|2025-01-31 04:45:00|7945.6|7942.6|7947|7944|7948.5|7945.5|7945.6|7942.6|0
1738299000000|2025-01-31 04:50:00|7948.5|7945.5|7942.6|7939.6|7948.5|7945.5|7942.6|7939.6|0
1738299300000|2025-01-31 04:55:00|7941.9|7938.9|7942.7|7939.7|7942.7|7939.7|7941.9|7938.9|0
1738299600000|2025-01-31 05:00:00|7943.5|7940.5|7942.8|7939.8|7944.2|7941.2|7942.8|7939.8|0
1738299900000|2025-01-31 05:05:00|7943.5|7940.5|7947.1|7944.1|7947.2|7944.2|7943.5|7940.5|0
1738300200000|2025-01-31 05:10:00|7947.2|7944.2|7947.2|7944.2|7948.7|7945.7|7944.9|7941.9|0
1738300500000|2025-01-31 05:15:00|7946.5|7943.5|7947.2|7944.2|7947.2|7944.2|7945.7|7942.7|0
1738300800000|2025-01-31 05:20:00|7947.9|7944.9|7950.1|7947.1|7950.1|7947.1|7947.2|7944.2|0
1738301400000|2025-01-31 05:30:00|7949.3|7946.3|7950.1|7947.1|7950.1|7947.1|7949.3|7946.3|0
1738301700000|2025-01-31 05:35:00|7949.4|7946.4|7948.6|7945.6|7950.1|7947.1|7948.6|7945.6|0
1738302000000|2025-01-31 05:40:00|7948.7|7945.7|7950.5|7947.5|7950.5|7947.5|7948.6|7945.6|0
1738302300000|2025-01-31 05:45:00|7949.7|7946.7|7949|7946|7949.7|7946.7|7949|7946|0
1738302900000|2025-01-31 05:55:00|7949.8|7946.8|7950.4|7947.4|7950.5|7947.5|7949|7946|0
1738303200000|2025-01-31 06:00:00|7949.7|7946.7|7952.6|7949.6|7953.4|7950.4|7949.7|7946.7|0
1738303500000|2025-01-31 06:05:00|7953.4|7950.4|7956.3|7953.3|7956.3|7953.3|7951.9|7948.9|0
1738303800000|2025-01-31 06:10:00|7956.2|7953.2|7954.8|7951.8|7956.3|7953.3|7954.8|7951.8|0
1738304100000|2025-01-31 06:15:00|7956.3|7953.3|7956.3|7953.3|7956.3|7953.3|7954.8|7951.8|0
1738304400000|2025-01-31 06:20:00|7957.1|7954.1|7957.7|7954.7|7959.3|7956.3|7956.3|7953.3|0
1738304700000|2025-01-31 06:25:00|7959.1|7956.1|7958.4|7955.4|7959.1|7956.1|7958.4|7955.4|0
1738305000000|2025-01-31 06:30:00|7957.7|7954.7|7956.3|7953.3|7959.2|7956.2|7954.8|7951.8|0
1738305300000|2025-01-31 06:35:00|7955.6|7952.6|7959.2|7956.2|7959.2|7956.2|7955.6|7952.6|0
1738305600000|2025-01-31 06:40:00|7960.7|7957.7|7959.2|7956.2|7960.7|7957.7|7959.2|7956.2|0
1738305900000|2025-01-31 06:45:00|7959.3|7956.3|7957.8|7954.8|7959.3|7956.3|7956.3|7953.3|0
1738306200000|2025-01-31 06:50:00|7957.1|7954.1|7953.4|7950.4|7957.1|7954.1|7953.4|7950.4|0
1738306500000|2025-01-31 06:55:00|7951.9|7948.9|7948.9|7945.9|7951.9|7948.9|7947.5|7944.5|0
1738306800000|2025-01-31 07:00:00|7949.4|7945.4|7951.1|7949.1|7952.4|7950.4|7946.4|7944|203
1738307100000|2025-01-31 07:05:00|7950.9|7948.9|7958.6|7956.6|7959.4|7957.4|7950.9|7948.9|77
1738307400000|2025-01-31 07:10:00|7958.4|7956.4|7959.1|7957.1|7961.6|7959.6|7957.1|7955.1|49
1738307700000|2025-01-31 07:15:00|7958.9|7956.9|7959.1|7957.1|7960.1|7958.1|7956.1|7954.1|24
1738308000000|2025-01-31 07:20:00|7958.9|7956.9|7957.6|7955.6|7958.9|7956.9|7957.4|7955.4|13
1738308300000|2025-01-31 07:25:00|7957.4|7955.4|7953.9|7951.9|7957.6|7955.6|7953.4|7951.4|13
1738308600000|2025-01-31 07:30:00|7954.1|7952.1|7956.1|7954.1|7960.4|7958.4|7954.1|7952.1|42
1738308900000|2025-01-31 07:35:00|7956.4|7954.4|7958.4|7956.4|7958.9|7956.9|7956.4|7954.4|5
1738309200000|2025-01-31 07:40:00|7958.6|7956.6|7961.4|7959.4|7962.9|7960.9|7957.1|7955.1|57
1738309500000|2025-01-31 07:45:00|7961.1|7959.1|7967.1|7965.1|7967.4|7965.4|7959.1|7957.1|40
1738309800000|2025-01-31 07:50:00|7967.4|7965.4|7966.6|7964.6|7968.6|7966.6|7964.9|7962.9|27
1738310100000|2025-01-31 07:55:00|7966.4|7964.4|7957.4|7955.4|7968.6|7966.6|7955.9|7953.9|199
1738310400000|2025-01-31 08:00:00|7956.9|7955.9|7959.1|7958.1|7961.9|7960.9|7946.6|7945.6|1597
1738310700000|2025-01-31 08:05:00|7959.6|7958.6|7963.6|7962.6|7966.4|7965.4|7956.6|7955.6|662
1738311000000|2025-01-31 08:10:00|7963.9|7962.9|7962.9|7961.9|7967.9|7966.9|7959.1|7958.1|562
1738311300000|2025-01-31 08:15:00|7962.6|7961.6|7959.4|7958.4|7965.4|7964.4|7958.6|7957.6|335
1738311600000|2025-01-31 08:20:00|7959.1|7958.1|7958.6|7957.6|7964.9|7963.9|7957.9|7956.9|323
1738311900000|2025-01-31 08:25:00|7958.4|7957.4|7957.9|7956.9|7960.4|7959.4|7954.1|7953.1|334
1738312200000|2025-01-31 08:30:00|7958.6|7957.6|7972.9|7971.9|7973.9|7972.9|7957.9|7956.9|407
1738312500000|2025-01-31 08:35:00|7972.6|7971.6|7973.9|7972.9|7974.4|7973.4|7970.6|7969.6|292
1738312800000|2025-01-31 08:40:00|7974.6|7973.6|7971.3|7970.3|7975.3|7974.3|7970.6|7969.6|256
1738313100000|2025-01-31 08:45:00|7971.1|7970.1|7970.3|7969.3|7973.8|7972.8|7970.3|7969.3|192
1738313400000|2025-01-31 08:50:00|7970.1|7969.1|7967.8|7966.8|7971.1|7970.1|7965.3|7964.3|204
1738313700000|2025-01-31 08:55:00|7968.1|7967.1|7967.3|7966.3|7969.1|7968.1|7965.1|7964.1|185
1738314000000|2025-01-31 09:00:00|7967.6|7966.6|7974.8|7973.8|7978.1|7977.1|7967.6|7966.6|733
1738314300000|2025-01-31 09:05:00|7974.6|7973.6|7976.1|7975.1|7979.1|7978.1|7972.8|7971.8|253
1738314600000|2025-01-31 09:10:00|7975.8|7974.8|7973.3|7972.3|7977.3|7976.3|7971.8|7970.8|222
1738314900000|2025-01-31 09:15:00|7973.8|7972.8|7978.8|7977.8|7978.8|7977.8|7972.1|7971.1|152
1738315200000|2025-01-31 09:20:00|7979.3|7978.3|7978.3|7977.3|7981.6|7980.6|7975.8|7974.8|152
1738315500000|2025-01-31 09:25:00|7977.6|7976.6|7986.8|7985.8|7987.1|7986.1|7977.3|7976.3|187
1738315800000|2025-01-31 09:30:00|7987.1|7986.1|7986.3|7985.3|7987.8|7986.8|7980.8|7979.8|242
1738316100000|2025-01-31 09:35:00|7986.1|7985.1|7982.6|7981.6|7986.1|7985.1|7979.6|7978.6|188
1738316400000|2025-01-31 09:40:00|7982.8|7981.8|7976.1|7975.1|7982.8|7981.8|7975.1|7974.1|430
1738316700000|2025-01-31 09:45:00|7976.3|7975.3|7974.8|7973.8|7979.1|7978.1|7973.6|7972.6|166
1738317000000|2025-01-31 09:50:00|7975.1|7974.1|7968.3|7967.3|7975.6|7974.6|7967.6|7966.6|121
1738317300000|2025-01-31 09:55:00|7968.6|7967.6|7962.8|7961.8|7968.8|7967.8|7960.6|7959.6|212
1738317600000|2025-01-31 10:00:00|7963.1|7962.1|7964.3|7963.3|7965.3|7964.3|7961.8|7960.8|188
1738317900000|2025-01-31 10:05:00|7963.8|7962.8|7957.8|7956.8|7964.6|7963.6|7955.8|7954.8|238
1738318200000|2025-01-31 10:10:00|7957.6|7956.6|7957.8|7956.8|7958.1|7957.1|7955.3|7954.3|216
1738318500000|2025-01-31 10:15:00|7958.1|7957.1|7962.8|7961.8|7965.8|7964.8|7956.6|7955.6|206
1738318800000|2025-01-31 10:20:00|7963.1|7962.1|7964.3|7963.3|7964.8|7963.8|7960.8|7959.8|170
1738319100000|2025-01-31 10:25:00|7964.6|7963.6|7963.8|7962.8|7966.6|7965.6|7962.8|7961.8|152
1738319400000|2025-01-31 10:30:00|7964.1|7963.1|7963.8|7962.8|7965.1|7964.1|7962.6|7961.6|79
1738319700000|2025-01-31 10:35:00|7964.1|7963.1|7966.3|7965.3|7966.3|7965.3|7963.6|7962.6|70
1738320000000|2025-01-31 10:40:00|7966.1|7965.1|7967.8|7966.8|7968.1|7967.1|7963.3|7962.3|143
1738320300000|2025-01-31 10:45:00|7968.1|7967.1|7972.1|7971.1|7972.1|7971.1|7968.1|7967.1|105
1738320600000|2025-01-31 10:50:00|7971.8|7970.8|7970.6|7969.6|7974.3|7973.3|7969.8|7968.8|188
1738320900000|2025-01-31 10:55:00|7970.8|7969.8|7971.8|7970.8|7974.3|7973.3|7968.8|7967.8|212
1738321200000|2025-01-31 11:00:00|7972.1|7971.1|7977.8|7976.8|7977.8|7976.8|7971.1|7970.1|170
1738321500000|2025-01-31 11:05:00|7978.1|7977.1|7981.3|7980.3|7981.6|7980.6|7978.1|7977.1|182
1738321800000|2025-01-31 11:10:00|7981.6|7980.6|7980.1|7979.1|7982.8|7981.8|7979.3|7978.3|131
1738322100000|2025-01-31 11:15:00|7979.8|7978.8|7982.8|7981.8|7983.3|7982.3|7978.1|7977.1|127
1738322400000|2025-01-31 11:20:00|7982.6|7981.6|7983.8|7982.8|7984.1|7983.1|7981.3|7980.3|228
1738322700000|2025-01-31 11:25:00|7984.1|7983.1|7985.3|7984.3|7985.8|7984.8|7983.1|7982.1|108
1738323000000|2025-01-31 11:30:00|7985.6|7984.6|7983.3|7982.3|7986.6|7985.6|7981.6|7980.6|106
1738323300000|2025-01-31 11:35:00|7983.6|7982.6|7983.8|7982.8|7985.6|7984.6|7982.8|7981.8|128
1738323600000|2025-01-31 11:40:00|7984.1|7983.1|7981.6|7980.6|7984.1|7983.1|7981.3|7980.3|90
1738323900000|2025-01-31 11:45:00|7981.8|7980.8|7981.8|7980.8|7983.3|7982.3|7980.1|7979.1|126
1738324200000|2025-01-31 11:50:00|7982.1|7981.1|7982.3|7981.3|7982.6|7981.6|7980.6|7979.6|108
1738324500000|2025-01-31 11:55:00|7982.6|7981.6|7981.3|7980.3|7985.6|7984.6|7980.6|7979.6|101
1738324800000|2025-01-31 12:00:00|7981.6|7980.6|7982.8|7981.8|7983.8|7982.8|7980.8|7979.8|90
1738325100000|2025-01-31 12:05:00|7983.1|7982.1|7981.8|7980.8|7983.3|7982.3|7979.3|7978.3|158
1738325400000|2025-01-31 12:10:00|7982.1|7981.1|7980.1|7979.1|7983.3|7982.3|7978.6|7977.6|299
1738325700000|2025-01-31 12:15:00|7979.8|7978.8|7995.8|7994.8|7997.3|7996.3|7979.3|7978.3|1369
1738326000000|2025-01-31 12:20:00|7996.1|7995.1|7992.3|7991.3|7996.8|7995.8|7991.8|7990.8|279
1738326300000|2025-01-31 12:25:00|7992.1|7991.1|7994.3|7993.3|7994.3|7993.3|7991.3|7990.3|103
1738326600000|2025-01-31 12:30:00|7994.6|7993.6|7991.8|7990.8|7995.1|7994.1|7990.6|7989.6|137
1738326900000|2025-01-31 12:35:00|7992.1|7991.1|7986.1|7985.1|7992.6|7991.6|7986.1|7985.1|116
1738327200000|2025-01-31 12:40:00|7986.2|7985.2|7983.7|7982.7|7990.2|7989.2|7983.2|7982.2|264
1738327500000|2025-01-31 12:45:00|7983.4|7982.4|7977.7|7976.7|7984.2|7983.2|7976.4|7975.4|125
1738327800000|2025-01-31 12:50:00|7977.4|7976.4|7976.9|7975.9|7978.2|7977.2|7975.7|7974.7|133
1738328100000|2025-01-31 12:55:00|7977.2|7976.2|7977.4|7976.4|7978.2|7977.2|7976.4|7975.4|92
1738328400000|2025-01-31 13:00:00|7977.7|7976.7|7975.2|7974.2|7977.9|7976.9|7973.4|7972.4|146
1738328700000|2025-01-31 13:05:00|7974.9|7973.9|7975.2|7974.2|7976.7|7975.7|7972.7|7971.7|120
1738329000000|2025-01-31 13:10:00|7974.9|7973.9|7977.9|7976.9|7979.2|7978.2|7974.2|7973.2|233
1738329300000|2025-01-31 13:15:00|7977.7|7976.7|7979.4|7978.4|7981.2|7980.2|7972.4|7971.4|242
1738329600000|2025-01-31 13:20:00|7979.2|7978.2|7979.9|7978.9|7979.9|7978.9|7977.2|7976.2|131
1738329900000|2025-01-31 13:25:00|7979.7|7978.7|7977.4|7976.4|7980.7|7979.7|7977.2|7976.2|112
1738330200000|2025-01-31 13:30:00|7977.7|7976.7|7973.7|7972.7|7979.9|7978.9|7973.7|7972.7|270
1738330500000|2025-01-31 13:35:00|7973.9|7972.9|7972.2|7971.2|7974.2|7973.2|7970.4|7969.4|180
1738330800000|2025-01-31 13:40:00|7972.7|7971.7|7972.2|7971.2|7973.4|7972.4|7969.9|7968.9|82
1738331100000|2025-01-31 13:45:00|7971.9|7970.9|7973.7|7972.7|7975.4|7974.4|7971.2|7970.2|84
1738331400000|2025-01-31 13:50:00|7973.9|7972.9|7974.9|7973.9|7975.9|7974.9|7972.4|7971.4|116
1738331700000|2025-01-31 13:55:00|7975.2|7974.2|7973.9|7972.9|7976.4|7975.4|7972.2|7971.2|173
1738332000000|2025-01-31 14:00:00|7974.2|7973.2|7971.4|7970.4|7974.2|7973.2|7970.7|7969.7|123
1738332300000|2025-01-31 14:05:00|7971.2|7970.2|7966.2|7965.2|7971.4|7970.4|7965.9|7964.9|323
1738332600000|2025-01-31 14:10:00|7966.4|7965.4|7961.7|7960.7|7966.9|7965.9|7961.7|7960.7|242
1738332900000|2025-01-31 14:15:00|7961.4|7960.4|7961.2|7960.2|7963.7|7962.7|7958.9|7957.9|174
1738333200000|2025-01-31 14:20:00|7960.9|7959.9|7962.2|7961.2|7962.7|7961.7|7958.7|7957.7|133
1738333500000|2025-01-31 14:25:00|7961.9|7960.9|7965.9|7964.9|7967.7|7966.7|7961.4|7960.4|209
1738333800000|2025-01-31 14:30:00|7966.2|7965.2|7966.2|7965.2|7966.7|7965.7|7960.9|7959.9|314
1738334100000|2025-01-31 14:35:00|7965.9|7964.9|7957.2|7956.2|7965.9|7964.9|7956.2|7955.2|337
1738334400000|2025-01-31 14:40:00|7957.4|7956.4|7961.9|7960.9|7963.2|7962.2|7956.9|7955.9|175
1738334700000|2025-01-31 14:45:00|7962.2|7961.2|7951.2|7950.2|7962.9|7961.9|7950.7|7949.7|337
1738335000000|2025-01-31 14:50:00|7951.4|7950.4|7944.9|7943.9|7951.4|7950.4|7942.9|7941.9|526
1738335300000|2025-01-31 14:55:00|7944.7|7943.7|7946.7|7945.7|7947.7|7946.7|7941.9|7940.9|342
1738335600000|2025-01-31 15:00:00|7946.2|7945.2|7952.9|7951.9|7956.9|7955.9|7945.7|7944.7|265
1738335900000|2025-01-31 15:05:00|7952.7|7951.7|7948.9|7947.9|7953.2|7952.2|7944.2|7943.2|326
1738336200000|2025-01-31 15:10:00|7949|7948|7952|7951|7954|7953|7949|7948|182
1738336500000|2025-01-31 15:15:00|7951.8|7950.8|7948.5|7947.5|7952.5|7951.5|7948|7947|127
1738336800000|2025-01-31 15:20:00|7948.8|7947.8|7947.5|7946.5|7950.8|7949.8|7947.3|7946.3|139
1738337100000|2025-01-31 15:25:00|7947.3|7946.3|7952|7951|7952.8|7951.8|7947.3|7946.3|177
1738337400000|2025-01-31 15:30:00|7952.3|7951.3|7956|7955|7957|7956|7952|7951|340
1738337700000|2025-01-31 15:35:00|7955.8|7954.8|7954|7953|7956|7955|7951|7950|329
1738338000000|2025-01-31 15:40:00|7954.3|7953.3|7953|7952|7955.8|7954.8|7952|7951|288
1738338300000|2025-01-31 15:45:00|7953.3|7952.3|7952.8|7951.8|7955.8|7954.8|7952.3|7951.3|410
1738338600000|2025-01-31 15:50:00|7952.5|7951.5|7949.3|7948.3|7953.3|7952.3|7948.5|7947.5|214
1738338900000|2025-01-31 15:55:00|7949|7948|7949|7948|7951.3|7950.3|7947.5|7946.5|337
1738339200000|2025-01-31 16:00:00|7949.3|7948.3|7940.5|7939.5|7949.3|7948.3|7939.8|7938.8|568
1738339500000|2025-01-31 16:05:00|7940.8|7939.8|7932.5|7931.5|7940.8|7939.8|7928.5|7927.5|532
1738339800000|2025-01-31 16:10:00|7932.8|7931.8|7934|7933|7937.8|7936.8|7932.3|7931.3|524
1738340100000|2025-01-31 16:15:00|7933.8|7932.8|7934.3|7933.3|7936.5|7935.5|7931.8|7930.8|604
1738340400000|2025-01-31 16:20:00|7935|7934|7939.3|7938.3|7939.3|7938.3|7935|7934|561
1738340700000|2025-01-31 16:25:00|7939|7938|7941.8|7940.8|7942.5|7941.5|7935.5|7934.5|1513
1738341000000|2025-01-31 16:30:00|7942.5|7940.5|7953.8|7951.8|7954|7952|7939.5|7937.5|2548
1738341300000|2025-01-31 16:35:00|7953.3|7951.3|7951.5|7949.5|7953.3|7951.3|7947.8|7945.8|982
1738341600000|2025-01-31 16:40:00|7951.3|7949.3|7946.5|7944.5|7951.3|7949.3|7945.3|7943.3|478
1738341900000|2025-01-31 16:45:00|7946.3|7944.3|7949.5|7947.5|7949.8|7947.8|7945.8|7943.8|852
1738342200000|2025-01-31 16:50:00|7949.8|7947.8|7949.3|7947.3|7950.3|7948.3|7947.8|7945.8|38
1738342500000|2025-01-31 16:55:00|7949.5|7947.5|7945.5|7943.5|7951.3|7949.3|7943.3|7941.3|101
1738342800000|2025-01-31 17:00:00|7945.8|7943.8|7947.5|7945.5|7948.3|7946.3|7945|7943|48
1738343100000|2025-01-31 17:05:00|7947.3|7945.3|7953|7951|7957.5|7955.5|7938.5|7936.5|717
1738343400000|2025-01-31 17:10:00|7952.8|7950.8|7961.5|7959.5|7962.5|7960.5|7952.8|7950.8|276
1738343700000|2025-01-31 17:15:00|7961.3|7959.3|7960.3|7958.3|7962.3|7960.3|7954.3|7952.3|198
1738344000000|2025-01-31 17:20:00|7960|7958|7965.8|7963.8|7967.8|7965.8|7960|7958|96
1738344300000|2025-01-31 17:25:00|7965.5|7963.5|7966.5|7964.5|7967|7965|7963|7961|54
1738344600000|2025-01-31 17:30:00|7966.3|7964.3|7968.5|7966.5|7970|7968|7965.8|7963.8|60
1738344900000|2025-01-31 17:35:00|7968.8|7966.8|7970.3|7968.3|7970.8|7968.8|7968|7966|45
1738345200000|2025-01-31 17:40:00|7970|7968|7965.8|7963.8|7970.3|7968.3|7965|7963|109
1738345500000|2025-01-31 17:45:00|7966.3|7964.3|7967.5|7965.5|7967.8|7965.8|7964.5|7962.5|84
1738345800000|2025-01-31 17:50:00|7967.3|7965.3|7968.5|7966.5|7969.3|7967.3|7966|7964|54
1738346100000|2025-01-31 17:55:00|7968.3|7966.3|7966.3|7964.3|7968.3|7966.3|7964.5|7962.5|68
1738346400000|2025-01-31 18:00:00|7965.5|7963.5|7966.8|7964.8|7967.5|7965.5|7964.3|7962.3|52
1738346700000|2025-01-31 18:05:00|7967|7965|7968.8|7966.8|7970|7968|7967|7965|28
1738347000000|2025-01-31 18:10:00|7969|7967|7972|7970|7972|7970|7968.8|7966.8|57
1738347300000|2025-01-31 18:15:00|7972.3|7970.3|7951.5|7949.5|7974.8|7972.8|7951.5|7949.5|391
1738347600000|2025-01-31 18:20:00|7952|7950|7943.3|7941.3|7962.3|7960.3|7935.8|7933.8|825
1738347900000|2025-01-31 18:25:00|7943.5|7941.5|7927.5|7925.5|7943.5|7941.5|7927|7925|292
1738348200000|2025-01-31 18:30:00|7926.5|7924.5|7914.8|7912.8|7934.3|7932.3|7914.8|7912.8|248
1738348500000|2025-01-31 18:35:00|7914.5|7912.5|7925|7923|7926.3|7924.3|7914.5|7912.5|206
1738348800000|2025-01-31 18:40:00|7924.8|7922.8|7927.3|7925.3|7930.3|7928.3|7921.3|7919.3|93
1738349100000|2025-01-31 18:45:00|7927|7925|7932.8|7930.8|7934.3|7932.3|7925.8|7923.8|44
1738349400000|2025-01-31 18:50:00|7932.5|7930.5|7928.5|7926.5|7936|7934|7924.3|7922.3|119
1738349700000|2025-01-31 18:55:00|7928|7926|7925.3|7923.3|7930.3|7928.3|7923.8|7921.8|79
1738350000000|2025-01-31 19:00:00|7925.5|7923.5|7920.8|7918.8|7929.5|7927.5|7920.3|7918.3|82
1738350300000|2025-01-31 19:05:00|7921|7919|7911.8|7909.8|7922|7920|7907.3|7905.3|163
1738350600000|2025-01-31 19:10:00|7912|7910|7917.3|7915.3|7920|7918|7911|7909|162
1738350900000|2025-01-31 19:15:00|7916.5|7914.5|7910.8|7908.8|7919.5|7917.5|7909.8|7907.8|114
1738351200000|2025-01-31 19:20:00|7911|7909|7915.5|7913.5|7915.8|7913.8|7908.5|7906.5|121
1738351500000|2025-01-31 19:25:00|7915|7913|7919.5|7917.5|7920|7918|7913.3|7911.3|64
1738351800000|2025-01-31 19:30:00|7919.8|7917.8|7927|7925|7929|7927|7919.8|7917.8|186
1738352100000|2025-01-31 19:35:00|7926.8|7924.8|7919.5|7917.5|7927|7925|7917.3|7915.3|62
1738352400000|2025-01-31 19:40:00|7919.3|7917.3|7913|7911|7923.3|7921.3|7912.5|7910.5|99
1738352700000|2025-01-31 19:45:00|7912.8|7910.8|7916|7914|7916.5|7914.5|7906.8|7904.8|165
1738353000000|2025-01-31 19:50:00|7916.3|7914.3|7919.5|7917.5|7920.8|7918.8|7913|7911|150
1738353300000|2025-01-31 19:55:00|7919.8|7917.8|7917|7915|7921.3|7919.3|7917|7915|102
1738353600000|2025-01-31 20:00:00|7916.5|7914.5|7904|7902|7916.5|7914.5|7903.5|7901.5|109
1738353900000|2025-01-31 20:05:00|7904.3|7902.3|7904.5|7902.5|7908.3|7906.3|7902.5|7900.5|162
1738354200000|2025-01-31 20:10:00|7904.8|7902.8|7906.5|7904.5|7909.5|7907.5|7903.5|7901.5|121
1738354500000|2025-01-31 20:15:00|7906.3|7904.3|7909.8|7907.8|7911.5|7909.5|7904|7902|53
1738354800000|2025-01-31 20:20:00|7909.5|7907.5|7912|7910|7912.3|7910.3|7905.3|7903.3|65
1738355100000|2025-01-31 20:25:00|7911.8|7909.8|7907.3|7905.3|7913.5|7911.5|7905.5|7903.5|77
1738355400000|2025-01-31 20:30:00|7907.5|7905.5|7911|7909|7912.5|7910.5|7905|7903|100
1738355700000|2025-01-31 20:35:00|7910.8|7908.8|7909.5|7907.5|7912.8|7910.8|7907.3|7905.3|108
1738356000000|2025-01-31 20:40:00|7909.3|7907.3|7911.5|7909.5|7915.8|7913.8|7907.3|7905.3|104
1738356300000|2025-01-31 20:45:00|7911.8|7909.8|7921.5|7919.5|7923.8|7921.8|7911.8|7909.8|177
1738356600000|2025-01-31 20:50:00|7921.8|7919.8|7916.5|7914.5|7925|7923|7915|7913|305
1738356900000|2025-01-31 20:55:00|7917|7915|7920.8|7918.8|7920.8|7918.8|7915|7913|176
1738357200000|2025-01-31 21:00:00|7926|7922|7920.8|7916.8|7926|7922|7911.4|7907.4|0
1738357500000|2025-01-31 21:05:00|7920.9|7916.9|7918.1|7914.1|7922.3|7918.3|7914.4|7910.4|0
1738357800000|2025-01-31 21:10:00|7918.4|7914.4|7916.7|7912.7|7918.9|7914.9|7912.7|7908.7|0
1738358100000|2025-01-31 21:15:00|7916.4|7912.4|7918.2|7914.2|7919.6|7915.6|7914.8|7910.8|0
1738358400000|2025-01-31 21:20:00|7918.4|7914.4|7919.8|7915.8|7920.4|7916.4|7918.2|7914.2|0
1738358700000|2025-01-31 21:25:00|7919.7|7915.7|7917.9|7913.9|7919.8|7915.8|7917.6|7913.6|0
1738359000000|2025-01-31 21:30:00|7918|7914|7914.5|7910.5|7918.2|7914.2|7913.7|7909.7|0
1738359300000|2025-01-31 21:35:00|7914.6|7910.6|7915.3|7911.3|7916.4|7912.4|7914.3|7910.3|0
1738359600000|2025-01-31 21:40:00|7915.6|7911.6|7915.9|7911.9|7916.2|7912.2|7914.8|7910.8|0
1738359900000|2025-01-31 21:45:00|7916.2|7912.2|7918.1|7914.1|7918.4|7914.4|7915.8|7911.8|0
1738360200000|2025-01-31 21:50:00|7918.2|7914.2|7915.8|7911.8|7920.8|7916.8|7915.2|7911.2|0
1738360500000|2025-01-31 21:55:00|7915.9|7911.9|7918.5|7914.5|7918.8|7914.8|7914.8|7910.8|0
1738360800000|2025-01-31 22:00:00|7918.3|7914.3|7918.3|7914.3|7918.3|7914.3|7918.3|7914.3|0
1738537200000|2025-02-02 23:00:00|7777.6|7773.6|7795.3|7791.3|7796.5|7792.5|7774.7|7770.7|0
1738537500000|2025-02-02 23:05:00|7795.5|7791.5|7816.6|7812.6|7825.3|7821.3|7791.1|7787.1|0
1738537800000|2025-02-02 23:10:00|7816.5|7812.5|7804.2|7800.2|7821|7817|7802.7|7798.7|0
1738538100000|2025-02-02 23:15:00|7804.1|7800.1|7791.3|7787.3|7806.3|7802.3|7785.3|7781.3|0
1738538400000|2025-02-02 23:20:00|7791.4|7787.4|7797.2|7793.2|7803.8|7799.8|7791.1|7787.1|0
1738538700000|2025-02-02 23:25:00|7796.9|7792.9|7802.5|7798.5|7808.1|7804.1|7793.7|7789.7|0
1738539000000|2025-02-02 23:30:00|7803.1|7799.1|7809.1|7805.1|7810.2|7806.2|7802.8|7798.8|0
1738539300000|2025-02-02 23:35:00|7809|7805|7808.9|7804.9|7812.9|7808.9|7804.6|7800.6|0
1738539600000|2025-02-02 23:40:00|7809.2|7805.2|7812.2|7808.2|7812.5|7808.5|7807|7803|0
1738539900000|2025-02-02 23:45:00|7812.4|7808.4|7816.8|7812.8|7823.7|7819.7|7812.2|7808.2|0
1738540200000|2025-02-02 23:50:00|7816.5|7812.5|7818.5|7814.5|7819.4|7815.4|7813.6|7809.6|0
1738540500000|2025-02-02 23:55:00|7818.6|7814.6|7819.8|7815.8|7824.5|7820.5|7818.4|7814.4|0
1738540800000|2025-02-03 00:00:00|7819.7|7815.7|7823.7|7819.7|7825.2|7821.2|7813.1|7809.1|0
1738541100000|2025-02-03 00:05:00|7823.5|7819.5|7825|7821|7829.6|7825.6|7821.4|7817.4|0
1738541400000|2025-02-03 00:10:00|7825.1|7821.1|7825.1|7821.1|7828.5|7824.5|7822.4|7818.4|0
1738541700000|2025-02-03 00:15:00|7825.4|7821.4|7760.6|7757.6|7825.7|7821.7|7730.2|7727.2|0
1738542000000|2025-02-03 00:20:00|7756.9|7753.9|7738.1|7735.1|7764.2|7761.2|7703.4|7700.4|0
1738542300000|2025-02-03 00:25:00|7738|7735|7729.2|7726.2|7740.7|7737.7|7706.9|7703.9|0
1738542600000|2025-02-03 00:30:00|7730.6|7727.6|7739.3|7736.3|7739.9|7736.9|7721.4|7718.4|0
1738542900000|2025-02-03 00:35:00|7738.6|7735.6|7748.9|7745.9|7756.4|7753.4|7738.6|7735.6|0
1738543200000|2025-02-03 00:40:00|7747.4|7744.4|7747.6|7744.6|7756.5|7753.5|7742.3|7739.3|0
1738543500000|2025-02-03 00:45:00|7746.1|7743.1|7755.9|7752.9|7757.4|7754.4|7746.1|7743.1|0
1738543800000|2025-02-03 00:50:00|7755.8|7752.8|7747|7744|7757.4|7754.4|7747|7744|0
1738544100000|2025-02-03 00:55:00|7745.5|7742.5|7757.9|7754.9|7757.9|7754.9|7745.5|7742.5|0
1738544400000|2025-02-03 01:00:00|7757.2|7754.2|7761.8|7758.8|7764.2|7761.2|7752.7|7749.7|0
1738544700000|2025-02-03 01:05:00|7761.1|7758.1|7760|7757|7761.8|7758.8|7752.9|7749.9|0
1738545000000|2025-02-03 01:10:00|7759.3|7756.3|7770.5|7767.5|7774.8|7771.8|7759.3|7756.3|0
1738545300000|2025-02-03 01:15:00|7770.6|7767.6|7775.1|7772.1|7782.3|7779.3|7763.9|7760.9|0
1738545600000|2025-02-03 01:20:00|7775|7772|7779.3|7776.3|7782.5|7779.5|7773.6|7770.6|0
1738545900000|2025-02-03 01:25:00|7778.6|7775.6|7785.2|7782.2|7789.7|7786.7|7774.8|7771.8|0
1738546200000|2025-02-03 01:30:00|7786.7|7783.7|7786.9|7783.9|7788.1|7785.1|7781|7778|0
1738546500000|2025-02-03 01:35:00|7785.4|7782.4|7786.2|7783.2|7787.6|7784.6|7784|7781|0
1738546800000|2025-02-03 01:40:00|7786.9|7783.9|7775|7772|7787|7784|7775|7772|0
1738547100000|2025-02-03 01:45:00|7773.5|7770.5|7757.4|7754.4|7773.6|7770.6|7757.4|7754.4|0
1738547400000|2025-02-03 01:50:00|7756|7753|7756.9|7753.9|7762.2|7759.2|7756|7753|0
1738547700000|2025-02-03 01:55:00|7756.2|7753.2|7763.5|7760.5|7765|7762|7756.2|7753.2|0
1738548000000|2025-02-03 02:00:00|7764.9|7761.9|7758.9|7755.9|7767.1|7764.1|7754.4|7751.4|0
1738548300000|2025-02-03 02:05:00|7759|7756|7757.3|7754.3|7761.7|7758.7|7755.8|7752.8|0
1738548600000|2025-02-03 02:10:00|7757.2|7754.2|7757.4|7754.4|7761.8|7758.8|7755.7|7752.7|0
1738548900000|2025-02-03 02:15:00|7757.5|7754.5|7757.6|7754.6|7758.3|7755.3|7745.7|7742.7|0
1738549200000|2025-02-03 02:20:00|7758.3|7755.3|7748.1|7745.1|7758.3|7755.3|7747.3|7744.3|0
1738549500000|2025-02-03 02:25:00|7747.3|7744.3|7749.6|7746.6|7750.9|7747.9|7745.1|7742.1|0
1738549800000|2025-02-03 02:30:00|7748.9|7745.9|7756.1|7753.1|7756.2|7753.2|7747.4|7744.4|0
1738550100000|2025-02-03 02:35:00|7757.6|7754.6|7753.1|7750.1|7759.1|7756.1|7751.6|7748.6|0
1738550400000|2025-02-03 02:40:00|7751.6|7748.6|7750.2|7747.2|7756.7|7753.7|7745.6|7742.6|0
1738550700000|2025-02-03 02:45:00|7749.5|7746.5|7741.1|7738.1|7750.2|7747.2|7741.1|7738.1|0
1738551000000|2025-02-03 02:50:00|7741.9|7738.9|7742.7|7739.7|7747.2|7744.2|7738.1|7735.1|0
1738551300000|2025-02-03 02:55:00|7742.8|7739.8|7748.9|7745.9|7750.4|7747.4|7742.7|7739.7|0
1738551600000|2025-02-03 03:00:00|7747.4|7744.4|7750.2|7747.2|7750.3|7747.3|7745.9|7742.9|0
1738551900000|2025-02-03 03:05:00|7748.8|7745.8|7750.2|7747.2|7750.3|7747.3|7745.8|7742.8|0
1738552200000|2025-02-03 03:10:00|7750.3|7747.3|7748.7|7745.7|7750.3|7747.3|7748.6|7745.6|0
1738552500000|2025-02-03 03:15:00|7748.8|7745.8|7756.1|7753.1|7759.8|7756.8|7748.8|7745.8|0
1738552800000|2025-02-03 03:20:00|7756.2|7753.2|7760.5|7757.5|7760.5|7757.5|7756.1|7753.1|0
1738553100000|2025-02-03 03:25:00|7760.6|7757.6|7762.1|7759.1|7762.9|7759.9|7757.6|7754.6|0
1738553400000|2025-02-03 03:30:00|7763.6|7760.6|7772.3|7769.3|7776.8|7773.8|7763.6|7760.6|0
1738553700000|2025-02-03 03:35:00|7773|7770|7772.2|7769.2|7773.7|7770.7|7767.8|7764.8|0
1738554000000|2025-02-03 03:40:00|7771.4|7768.4|7776.5|7773.5|7776.5|7773.5|7771.4|7768.4|0
1738554300000|2025-02-03 03:45:00|7775.8|7772.8|7780.9|7777.9|7780.9|7777.9|7775|7772|0
1738554600000|2025-02-03 03:50:00|7780.1|7777.1|7779.4|7776.4|7780.9|7777.9|7777.9|7774.9|0
1738554900000|2025-02-03 03:55:00|7778.7|7775.7|7779.4|7776.4|7781|7778|7776.5|7773.5|0
1738555200000|2025-02-03 04:00:00|7778.7|7775.7|7779.5|7776.5|7786.1|7783.1|7776.5|7773.5|0
1738555500000|2025-02-03 04:05:00|7778.8|7775.8|7776.5|7773.5|7779.5|7776.5|7773.5|7770.5|0
1738555800000|2025-02-03 04:10:00|7776.4|7773.4|7776.6|7773.6|7777.9|7774.9|7774.3|7771.3|0
1738556100000|2025-02-03 04:15:00|7776.5|7773.5|7770.7|7767.7|7778.1|7775.1|7769.2|7766.2|0
1738556400000|2025-02-03 04:20:00|7769.3|7766.3|7760.4|7757.4|7769.3|7766.3|7758.9|7755.9|0
1738556700000|2025-02-03 04:25:00|7759|7756|7745.9|7742.9|7759.7|7756.7|7745.9|7742.9|0
1738557000000|2025-02-03 04:30:00|7745.8|7742.8|7731.5|7728.5|7746.6|7743.6|7731.5|7728.5|0
1738557300000|2025-02-03 04:35:00|7730.8|7727.8|7727.1|7724.1|7732.1|7729.1|7725.6|7722.6|0
1738557600000|2025-02-03 04:40:00|7727.8|7724.8|7749.8|7746.8|7749.8|7746.8|7727.8|7724.8|0
1738557900000|2025-02-03 04:45:00|7748.3|7745.3|7754.1|7751.1|7756.3|7753.3|7748.3|7745.3|0
1738558200000|2025-02-03 04:50:00|7754.9|7751.9|7764|7761|7766.9|7763.9|7750.3|7747.3|0
1738558500000|2025-02-03 04:55:00|7763.9|7760.9|7763.8|7760.8|7765.3|7762.3|7763|7760|0
1738558800000|2025-02-03 05:00:00|7765.2|7762.2|7763.6|7760.6|7765.2|7762.2|7759.2|7756.2|0
1738559100000|2025-02-03 05:05:00|7765.1|7762.1|7765|7762|7766.7|7763.7|7764.5|7761.5|0
1738559400000|2025-02-03 05:10:00|7766.5|7763.5|7768.1|7765.1|7774.1|7771.1|7766.5|7763.5|0
1738559700000|2025-02-03 05:15:00|7767.4|7764.4|7765.3|7762.3|7767.4|7764.4|7763.8|7760.8|0
1738560000000|2025-02-03 05:20:00|7766|7763|7765.2|7762.2|7766.7|7763.7|7762.3|7759.3|0
1738560300000|2025-02-03 05:25:00|7765.3|7762.3|7765.1|7762.1|7768|7765|7764.3|7761.3|0
1738560600000|2025-02-03 05:30:00|7766.5|7763.5|7764.3|7761.3|7768|7765|7763.7|7760.7|0
1738560900000|2025-02-03 05:35:00|7765.1|7762.1|7762.7|7759.7|7765.1|7762.1|7761.2|7758.2|0
1738561200000|2025-02-03 05:40:00|7763.4|7760.4|7769.4|7766.4|7773.7|7770.7|7763.4|7760.4|0
1738561500000|2025-02-03 05:45:00|7769.3|7766.3|7778.3|7775.3|7779.7|7776.7|7767.9|7764.9|0
1738561800000|2025-02-03 05:50:00|7778.4|7775.4|7788.5|7785.5|7788.5|7785.5|7778.4|7775.4|0
1738562100000|2025-02-03 05:55:00|7787|7784|7787.3|7784.3|7793.1|7790.1|7787|7784|0
1738562400000|2025-02-03 06:00:00|7786.6|7783.6|7785.4|7782.4|7790.6|7787.6|7783.2|7780.2|0
1738562700000|2025-02-03 06:05:00|7784.7|7781.7|7788.1|7785.1|7789.6|7786.6|7783.7|7780.7|0
1738563000000|2025-02-03 06:10:00|7786.7|7783.7|7785.2|7782.2|7786.8|7783.8|7783.7|7780.7|0
1738563300000|2025-02-03 06:15:00|7785.3|7782.3|7779|7776|7786.7|7783.7|7778.9|7775.9|0
1738563600000|2025-02-03 06:20:00|7779.9|7776.9|7775.4|7772.4|7781.4|7778.4|7771.7|7768.7|0
1738563900000|2025-02-03 06:25:00|7774.7|7771.7|7779.7|7776.7|7781.2|7778.2|7765.8|7762.8|0
1738564200000|2025-02-03 06:30:00|7779.8|7776.8|7773.9|7770.9|7787.1|7784.1|7773.9|7770.9|0
1738564500000|2025-02-03 06:35:00|7773.8|7770.8|7778.4|7775.4|7781.3|7778.3|7773.8|7770.8|0
1738564800000|2025-02-03 06:40:00|7779.1|7776.1|7778.5|7775.5|7782.2|7779.2|7778.3|7775.3|0
1738565100000|2025-02-03 06:45:00|7778.2|7775.2|7783.6|7780.6|7790.1|7787.1|7778.1|7775.1|0
1738565400000|2025-02-03 06:50:00|7785|7782|7771.8|7768.8|7786.5|7783.5|7768.8|7765.8|0
1738565700000|2025-02-03 06:55:00|7771.1|7768.1|7764.5|7761.5|7771.1|7768.1|7760.1|7757.1|0
1738566000000|2025-02-03 07:00:00|7766|7763|7763.1|7761.1|7771.4|7769.4|7754.6|7752.6|1032
1738566300000|2025-02-03 07:05:00|7763.4|7761.4|7779.4|7777.4|7779.9|7777.9|7762.9|7760.9|297
1738566600000|2025-02-03 07:10:00|7776.9|7774.9|7778.9|7776.9|7781.6|7779.6|7773.9|7771.9|154
1738566900000|2025-02-03 07:15:00|7779.1|7777.1|7781.1|7779.1|7781.9|7779.9|7776.6|7774.6|138
1738567200000|2025-02-03 07:20:00|7781.4|7779.4|7781.9|7779.9|7790.1|7788.1|7780.4|7778.4|326
1738567500000|2025-02-03 07:25:00|7783.1|7781.1|7782.6|7780.6|7788.1|7786.1|7782.1|7780.1|75
1738567800000|2025-02-03 07:30:00|7782.4|7780.4|7787.1|7785.1|7787.9|7785.9|7776.4|7774.4|185
1738568100000|2025-02-03 07:35:00|7787.4|7785.4|7786.9|7784.9|7789.4|7787.4|7782.9|7780.9|219
1738568400000|2025-02-03 07:40:00|7786.6|7784.6|7778.1|7776.1|7789.1|7787.1|7775.6|7773.6|330
1738568700000|2025-02-03 07:45:00|7778.4|7776.4|7799.1|7797.1|7803.6|7801.6|7777.4|7775.4|186
1738569000000|2025-02-03 07:50:00|7799.4|7797.4|7786.6|7784.6|7800.9|7798.9|7785.6|7783.6|182
1738569300000|2025-02-03 07:55:00|7786.1|7784.1|7771.4|7769.4|7786.1|7784.1|7770.6|7768.6|467
1738569600000|2025-02-03 08:00:00|7770.9|7769.9|7791.4|7790.4|7808.4|7807.4|7770.9|7769.9|3195
1738569900000|2025-02-03 08:05:00|7791.1|7790.1|7797.1|7796.1|7799.9|7798.9|7786.4|7785.4|1856
1738570200000|2025-02-03 08:10:00|7797.6|7796.6|7807.1|7806.1|7809.9|7808.9|7791.9|7790.9|1202
1738570500000|2025-02-03 08:15:00|7807.6|7806.6|7827.9|7826.9|7827.9|7826.9|7803.6|7802.6|1073
1738570800000|2025-02-03 08:20:00|7827.6|7826.6|7820.1|7819.1|7834.6|7833.6|7814.4|7813.4|1157
1738571100000|2025-02-03 08:25:00|7819.9|7818.9|7817.4|7816.4|7821.6|7820.6|7809.6|7808.6|733
1738571400000|2025-02-03 08:30:00|7816.9|7815.9|7826.1|7825.1|7828.6|7827.6|7811.6|7810.6|911
1738571700000|2025-02-03 08:35:00|7825.9|7824.9|7830.4|7829.4|7839.9|7838.9|7825.9|7824.9|825
1738572000000|2025-02-03 08:40:00|7830|7829|7831.2|7830.2|7831.7|7830.7|7823.7|7822.7|377
1738572300000|2025-02-03 08:45:00|7830.2|7829.2|7831|7830|7831.2|7830.2|7823.7|7822.7|629
1738572600000|2025-02-03 08:50:00|7830.7|7829.7|7828|7827|7830.7|7829.7|7822.2|7821.2|511
1738572900000|2025-02-03 08:55:00|7828.2|7827.2|7833.7|7832.7|7835.2|7834.2|7828.2|7827.2|376
1738573200000|2025-02-03 09:00:00|7835|7834|7829.2|7828.2|7836.2|7835.2|7826.7|7825.7|499
1738573500000|2025-02-03 09:05:00|7829|7828|7815.2|7814.2|7829|7828|7814.7|7813.7|326
1738573800000|2025-02-03 09:10:00|7815|7814|7819|7818|7819.5|7818.5|7810|7809|340
1738574100000|2025-02-03 09:15:00|7819.2|7818.2|7809.2|7808.2|7820|7819|7807.2|7806.2|322
1738574400000|2025-02-03 09:20:00|7809|7808|7818.2|7817.2|7818.7|7817.7|7806|7805|322
1738574700000|2025-02-03 09:25:00|7818.5|7817.5|7818.5|7817.5|7823|7822|7815.7|7814.7|310
1738575000000|2025-02-03 09:30:00|7818.2|7817.2|7821.2|7820.2|7826.7|7825.7|7817|7816|215
1738575300000|2025-02-03 09:35:00|7821.5|7820.5|7813.5|7812.5|7821.5|7820.5|7811.7|7810.7|269
1738575600000|2025-02-03 09:40:00|7814.2|7813.2|7810.5|7809.5|7816.2|7815.2|7808.2|7807.2|282
1738575900000|2025-02-03 09:45:00|7810.2|7809.2|7811.7|7810.7|7815|7814|7809.5|7808.5|301
1738576200000|2025-02-03 09:50:00|7812.2|7811.2|7800.5|7799.5|7812.2|7811.2|7798.7|7797.7|452
1738576500000|2025-02-03 09:55:00|7800.7|7799.7|7797.2|7796.2|7803.2|7802.2|7796.2|7795.2|239
1738576800000|2025-02-03 10:00:00|7797.5|7796.5|7801.5|7800.5|7803|7802|7796.7|7795.7|521
1738577100000|2025-02-03 10:05:00|7801.2|7800.2|7809.2|7808.2|7810.7|7809.7|7801|7800|353
1738577400000|2025-02-03 10:10:00|7809.5|7808.5|7807.5|7806.5|7812|7811|7803.2|7802.2|242
1738577700000|2025-02-03 10:15:00|7807.2|7806.2|7797.2|7796.2|7808.2|7807.2|7796|7795|282
1738578000000|2025-02-03 10:20:00|7797.5|7796.5|7798.2|7797.2|7800.2|7799.2|7794.7|7793.7|208
1738578300000|2025-02-03 10:25:00|7798|7797|7799.5|7798.5|7800.2|7799.2|7795.7|7794.7|283
1738578600000|2025-02-03 10:30:00|7799.2|7798.2|7809.7|7808.7|7810.5|7809.5|7799.2|7798.2|212
1738578900000|2025-02-03 10:35:00|7809.5|7808.5|7812.2|7811.2|7812.2|7811.2|7807.7|7806.7|110
1738579200000|2025-02-03 10:40:00|7812.5|7811.5|7815.7|7814.7|7818.5|7817.5|7812.2|7811.2|288
1738579500000|2025-02-03 10:45:00|7816|7815|7816.2|7815.2|7816.7|7815.7|7811.7|7810.7|127
1738579800000|2025-02-03 10:50:00|7816.5|7815.5|7815|7814|7818.2|7817.2|7812.5|7811.5|240
1738580100000|2025-02-03 10:55:00|7815.2|7814.2|7816.2|7815.2|7818.2|7817.2|7813.5|7812.5|190
1738580400000|2025-02-03 11:00:00|7817|7816|7822.5|7821.5|7824.2|7823.2|7817|7816|219
1738580700000|2025-02-03 11:05:00|7822|7821|7824.2|7823.2|7825.7|7824.7|7821.2|7820.2|146
1738581000000|2025-02-03 11:10:00|7824.5|7823.5|7823.7|7822.7|7828.7|7827.7|7823.7|7822.7|141
1738581300000|2025-02-03 11:15:00|7824.2|7823.2|7819.7|7818.7|7824.7|7823.7|7818.7|7817.7|64
1738581600000|2025-02-03 11:20:00|7820|7819|7817.7|7816.7|7820.2|7819.2|7816.2|7815.2|98
1738581900000|2025-02-03 11:25:00|7818|7817|7818.7|7817.7|7819.5|7818.5|7815.5|7814.5|98
1738582200000|2025-02-03 11:30:00|7818.5|7817.5|7820|7819|7822|7821|7817.5|7816.5|105
1738582500000|2025-02-03 11:35:00|7820.2|7819.2|7821.7|7820.7|7823.2|7822.2|7818.5|7817.5|175
1738582800000|2025-02-03 11:40:00|7821.5|7820.5|7819.2|7818.2|7821.7|7820.7|7816.7|7815.7|77
1738583100000|2025-02-03 11:45:00|7819|7818|7818.2|7817.2|7822.2|7821.2|7817|7816|137
1738583400000|2025-02-03 11:50:00|7818|7817|7816.2|7815.2|7818.5|7817.5|7815.2|7814.2|116
1738583700000|2025-02-03 11:55:00|7816.5|7815.5|7813.5|7812.5|7819|7818|7812.5|7811.5|151
1738584000000|2025-02-03 12:00:00|7813.2|7812.2|7816.2|7815.2|7820.5|7819.5|7813.2|7812.2|272
1738584300000|2025-02-03 12:05:00|7816.5|7815.5|7817.2|7816.2|7819|7818|7816.2|7815.2|132
1738584600000|2025-02-03 12:10:00|7817.5|7816.5|7817.2|7816.2|7818.5|7817.5|7815.5|7814.5|166
1738584900000|2025-02-03 12:15:00|7817.5|7816.5|7816.7|7815.7|7819.2|7818.2|7815|7814|152
1738585200000|2025-02-03 12:20:00|7817|7816|7824.2|7823.2|7824.7|7823.7|7816.5|7815.5|208
1738585500000|2025-02-03 12:25:00|7824|7823|7822.2|7821.2|7826.2|7825.2|7822|7821|135
1738585800000|2025-02-03 12:30:00|7822|7821|7810.5|7809.5|7822.2|7821.2|7810.5|7809.5|176
1738586100000|2025-02-03 12:35:00|7810.7|7809.7|7813|7812|7816.7|7815.7|7809.7|7808.7|137
1738586400000|2025-02-03 12:40:00|7813.4|7812.4|7810.6|7809.6|7814.6|7813.6|7810.6|7809.6|90
1738586700000|2025-02-03 12:45:00|7810.9|7809.9|7807.4|7806.4|7811.6|7810.6|7806.6|7805.6|120
1738587000000|2025-02-03 12:50:00|7807.1|7806.1|7800.1|7799.1|7808.1|7807.1|7799.4|7798.4|147
1738587300000|2025-02-03 12:55:00|7800.4|7799.4|7803.9|7802.9|7803.9|7802.9|7798.6|7797.6|160
1738587600000|2025-02-03 13:00:00|7804.1|7803.1|7815.1|7814.1|7815.6|7814.6|7804.1|7803.1|224
1738587900000|2025-02-03 13:05:00|7815.4|7814.4|7830.1|7829.1|7833.1|7832.1|7815.1|7814.1|1287
1738588200000|2025-02-03 13:10:00|7830.4|7829.4|7836.9|7835.9|7837.6|7836.6|7823.4|7822.4|282
1738588500000|2025-02-03 13:15:00|7836.6|7835.6|7836.6|7835.6|7842.1|7841.1|7835.1|7834.1|311
1738588800000|2025-02-03 13:20:00|7836.9|7835.9|7831.1|7830.1|7839.4|7838.4|7829.6|7828.6|356
1738589100000|2025-02-03 13:25:00|7831.4|7830.4|7834.4|7833.4|7834.9|7833.9|7830.6|7829.6|5293
1738589400000|2025-02-03 13:30:00|7834.1|7833.1|7836.6|7835.6|7841.1|7840.1|7834.1|7833.1|330
1738589700000|2025-02-03 13:35:00|7836.4|7835.4|7830.6|7829.6|7836.9|7835.9|7830.6|7829.6|361
1738590000000|2025-02-03 13:40:00|7830.4|7829.4|7832.6|7831.6|7834.6|7833.6|7829.1|7828.1|196
1738590300000|2025-02-03 13:45:00|7832.9|7831.9|7835.9|7834.9|7836.9|7835.9|7831.6|7830.6|222
1738590600000|2025-02-03 13:50:00|7835.6|7834.6|7837.1|7836.1|7839.6|7838.6|7834.6|7833.6|284
1738590900000|2025-02-03 13:55:00|7836.9|7835.9|7834.6|7833.6|7836.9|7835.9|7833.6|7832.6|200
1738591200000|2025-02-03 14:00:00|7833.9|7832.9|7825.6|7824.6|7834.1|7833.1|7822.1|7821.1|263
1738591500000|2025-02-03 14:05:00|7825.4|7824.4|7824.1|7823.1|7828.6|7827.6|7823.9|7822.9|164
1738591800000|2025-02-03 14:10:00|7824.4|7823.4|7830.9|7829.9|7830.9|7829.9|7819.4|7818.4|199
1738592100000|2025-02-03 14:15:00|7830.6|7829.6|7826.4|7825.4|7832.4|7831.4|7825.4|7824.4|247
1738592400000|2025-02-03 14:20:00|7826.6|7825.6|7818.6|7817.6|7826.6|7825.6|7817.6|7816.6|376
1738592700000|2025-02-03 14:25:00|7818.4|7817.4|7825.1|7824.1|7827.1|7826.1|7815.6|7814.6|239
1738593000000|2025-02-03 14:30:00|7825.6|7824.6|7833.1|7832.1|7835.4|7834.4|7820.6|7819.6|480
1738593300000|2025-02-03 14:35:00|7832.9|7831.9|7832.1|7831.1|7834.6|7833.6|7824.4|7823.4|4380
1738593600000|2025-02-03 14:40:00|7831.9|7830.9|7828.6|7827.6|7832.6|7831.6|7826.9|7825.9|271
1738593900000|2025-02-03 14:45:00|7829.1|7828.1|7817.9|7816.9|7829.6|7828.6|7816.6|7815.6|401
1738594200000|2025-02-03 14:50:00|7817.6|7816.6|7811.1|7810.1|7819.6|7818.6|7806.9|7805.9|2186
1738594500000|2025-02-03 14:55:00|7810.6|7809.6|7806.4|7805.4|7823.1|7822.1|7802.4|7801.4|576
1738594800000|2025-02-03 15:00:00|7803.9|7802.9|7809.6|7808.6|7815.6|7814.6|7799.9|7798.9|646
1738595100000|2025-02-03 15:05:00|7809.9|7808.9|7820.6|7819.6|7821.9|7820.9|7809.1|7808.1|1029
1738595400000|2025-02-03 15:10:00|7820.7|7819.7|7804.7|7803.7|7821.2|7820.2|7800.2|7799.2|453
1738595700000|2025-02-03 15:15:00|7805.2|7804.2|7802.2|7801.2|7809.2|7808.2|7801.2|7800.2|369
1738596000000|2025-02-03 15:20:00|7802.5|7801.5|7862.7|7861.7|7867.7|7866.7|7799.5|7798.5|1757
1738596300000|2025-02-03 15:25:00|7862.2|7861.2|7873|7872|7877.7|7876.7|7852.7|7851.7|1664
1738596600000|2025-02-03 15:30:00|7872.7|7871.7|7859.7|7858.7|7873.7|7872.7|7855.7|7854.7|861
1738596900000|2025-02-03 15:35:00|7859.5|7858.5|7852|7851|7863.7|7862.7|7849.2|7848.2|630
1738597200000|2025-02-03 15:40:00|7851.7|7850.7|7864.2|7863.2|7871.2|7870.2|7846.2|7845.2|1397
1738597500000|2025-02-03 15:45:00|7864|7863|7855|7854|7864|7863|7848.7|7847.7|1234
1738597800000|2025-02-03 15:50:00|7855.2|7854.2|7853.7|7852.7|7861.2|7860.2|7850.2|7849.2|367
1738598100000|2025-02-03 15:55:00|7853.5|7852.5|7852.2|7851.2|7856.2|7855.2|7849.7|7848.7|546
1738598400000|2025-02-03 16:00:00|7852|7851|7854|7853|7860.5|7859.5|7837|7836|894
1738598700000|2025-02-03 16:05:00|7854.7|7853.7|7844.2|7843.2|7855.5|7854.5|7835|7834|574
1738599000000|2025-02-03 16:10:00|7844.7|7843.7|7845|7844|7851.2|7850.2|7842.7|7841.7|367
1738599300000|2025-02-03 16:15:00|7844.7|7843.7|7853|7852|7854|7853|7844.7|7843.7|709
1738599600000|2025-02-03 16:20:00|7853.2|7852.2|7855|7854|7858.2|7857.2|7851.5|7850.5|742
1738599900000|2025-02-03 16:25:00|7854.5|7853.5|7846.7|7845.7|7856.2|7855.2|7843|7842|1428
1738600200000|2025-02-03 16:30:00|7847.2|7845.2|7854.2|7852.2|7855.7|7853.7|7843.5|7841.5|3101
1738600500000|2025-02-03 16:35:00|7854|7852|7860.7|7858.7|7862.5|7860.5|7852|7850|1105
1738600800000|2025-02-03 16:40:00|7861|7859|7862.2|7860.2|7863|7861|7852.7|7850.7|413
1738601100000|2025-02-03 16:45:00|7862.5|7860.5|7853.5|7851.5|7862.7|7860.7|7852.7|7850.7|159
1738601400000|2025-02-03 16:50:00|7853|7851|7857.7|7855.7|7861.2|7859.2|7852.7|7850.7|145
1738601700000|2025-02-03 16:55:00|7857.5|7855.5|7844.2|7842.2|7857.7|7855.7|7842.2|7840.2|435
1738602000000|2025-02-03 17:00:00|7844.7|7842.7|7838.2|7836.2|7845.2|7843.2|7835|7833|371
1738602300000|2025-02-03 17:05:00|7838.5|7836.5|7842.7|7840.7|7843.5|7841.5|7836.2|7834.2|110
1738602600000|2025-02-03 17:10:00|7842.5|7840.5|7835.5|7833.5|7843.7|7841.7|7832.7|7830.7|88
1738602900000|2025-02-03 17:15:00|7835.2|7833.2|7836|7834|7837|7835|7832.7|7830.7|45
1738603200000|2025-02-03 17:20:00|7836.2|7834.2|7844.7|7842.7|7844.7|7842.7|7836|7834|52
1738603500000|2025-02-03 17:25:00|7845|7843|7834.7|7832.7|7845.7|7843.7|7834.7|7832.7|138
1738603800000|2025-02-03 17:30:00|7834.5|7832.5|7829.2|7827.2|7835|7833|7828.5|7826.5|126
1738604100000|2025-02-03 17:35:00|7829|7827|7829.7|7827.7|7831.2|7829.2|7825.2|7823.2|183
1738604400000|2025-02-03 17:40:00|7829.5|7827.5|7826.2|7824.2|7829.7|7827.7|7825|7823|69
1738604700000|2025-02-03 17:45:00|7826.5|7824.5|7830.7|7828.7|7832.7|7830.7|7826.5|7824.5|78
1738605000000|2025-02-03 17:50:00|7830.5|7828.5|7837.7|7835.7|7839.7|7837.7|7830.2|7828.2|142
1738605300000|2025-02-03 17:55:00|7837.5|7835.5|7830|7828|7838|7836|7815|7813|1239
1738605600000|2025-02-03 18:00:00|7829.7|7827.7|7829.7|7827.7|7830.7|7828.7|7818|7816|144
1738605900000|2025-02-03 18:05:00|7829.5|7827.5|7827.5|7825.5|7834|7832|7825.7|7823.7|114
1738606200000|2025-02-03 18:10:00|7827.2|7825.2|7834.7|7832.7|7838|7836|7825|7823|152
1738606500000|2025-02-03 18:15:00|7835|7833|7830|7828|7836|7834|7828.7|7826.7|18
1738606800000|2025-02-03 18:20:00|7829.7|7827.7|7833.2|7831.2|7833.2|7831.2|7828.7|7826.7|23
1738607100000|2025-02-03 18:25:00|7833|7831|7835.7|7833.7|7838|7836|7832.2|7830.2|63
1738607400000|2025-02-03 18:30:00|7836|7834|7840|7838|7840.7|7838.7|7834.7|7832.7|90
1738607700000|2025-02-03 18:35:00|7839.7|7837.7|7839.5|7837.5|7842.2|7840.2|7835.5|7833.5|79
1738608000000|2025-02-03 18:40:00|7839.2|7837.2|7837.5|7835.5|7839.7|7837.7|7834.2|7832.2|48
1738608300000|2025-02-03 18:45:00|7838|7836|7838.2|7836.2|7841.7|7839.7|7837.5|7835.5|38
1738608600000|2025-02-03 18:50:00|7838.5|7836.5|7841.5|7839.5|7842.5|7840.5|7838.5|7836.5|51
1738608900000|2025-02-03 18:55:00|7841.7|7839.7|7841.2|7839.2|7842.7|7840.7|7839.2|7837.2|44
1738609200000|2025-02-03 19:00:00|7840.7|7838.7|7840.5|7838.5|7843.5|7841.5|7838.5|7836.5|51
1738609500000|2025-02-03 19:05:00|7840.2|7838.2|7843.2|7841.2|7844.2|7842.2|7838.2|7836.2|11
1738609800000|2025-02-03 19:10:00|7843.5|7841.5|7852|7850|7853|7851|7842.7|7840.7|126
1738610100000|2025-02-03 19:15:00|7852.2|7850.2|7851.7|7849.7|7855.5|7853.5|7850.7|7848.7|97
1738610400000|2025-02-03 19:20:00|7852|7850|7852.5|7850.5|7853.2|7851.2|7850|7848|25
1738610700000|2025-02-03 19:25:00|7852.2|7850.2|7849.2|7847.2|7852.7|7850.7|7849.2|7847.2|38
1738611000000|2025-02-03 19:30:00|7849.5|7847.5|7856.5|7854.5|7856.7|7854.7|7849.5|7847.5|74
1738611300000|2025-02-03 19:35:00|7856.2|7854.2|7856.2|7854.2|7857|7855|7853.5|7851.5|59
1738611600000|2025-02-03 19:40:00|7856|7854|7858.7|7856.7|7860.2|7858.2|7855|7853|45
1738611900000|2025-02-03 19:45:00|7859|7857|7860.7|7858.7|7861.7|7859.7|7858.5|7856.5|41
1738612200000|2025-02-03 19:50:00|7861|7859|7860.2|7858.2|7861.7|7859.7|7860.2|7858.2|26
1738612500000|2025-02-03 19:55:00|7860|7858|7857.2|7855.2|7860.2|7858.2|7855.2|7853.2|78
1738612800000|2025-02-03 20:00:00|7858.2|7856.2|7856.7|7854.7|7859|7857|7855.2|7853.2|82
1738613100000|2025-02-03 20:05:00|7857.2|7855.2|7854|7852|7857.2|7855.2|7853.2|7851.2|55
1738613400000|2025-02-03 20:10:00|7853.7|7851.7|7850.7|7848.7|7854.5|7852.5|7850|7848|58
1738613700000|2025-02-03 20:15:00|7851.2|7849.2|7853.2|7851.2|7853.7|7851.7|7849.7|7847.7|68
1738614000000|2025-02-03 20:20:00|7853.5|7851.5|7853.2|7851.2|7856|7854|7851.2|7849.2|95
1738614300000|2025-02-03 20:25:00|7853|7851|7844.2|7842.2|7853|7851|7844|7842|89
1738614600000|2025-02-03 20:30:00|7844.5|7842.5|7842.7|7840.7|7845.5|7843.5|7841|7839|104
1738614900000|2025-02-03 20:35:00|7842.5|7840.5|7843.2|7841.2|7846|7844|7841.2|7839.2|134
1738615200000|2025-02-03 20:40:00|7843.5|7841.5|7839.2|7837.2|7845|7843|7838.7|7836.7|95
1738615500000|2025-02-03 20:45:00|7839|7837|7845.2|7843.2|7845.2|7843.2|7837.2|7835.2|112
1738615800000|2025-02-03 20:50:00|7845.5|7843.5|7841.5|7839.5|7848.5|7846.5|7841|7839|130
1738616100000|2025-02-03 20:55:00|7841.2|7839.2|7838|7836|7841.2|7839.2|7835.5|7833.5|111
1738616400000|2025-02-03 21:00:00|7835.3|7831.3|7843.2|7839.2|7844.6|7840.6|7835.3|7831.3|0
1738616700000|2025-02-03 21:05:00|7843.3|7839.3|7843.2|7839.2|7850.2|7846.2|7843|7839|0
1738617000000|2025-02-03 21:10:00|7843.3|7839.3|7841.4|7837.4|7845|7841|7841.4|7837.4|0
1738617300000|2025-02-03 21:15:00|7841.3|7837.3|7864.3|7860.3|7864.6|7860.6|7841.1|7837.1|0
1738617600000|2025-02-03 21:20:00|7863.6|7859.6|7860.7|7856.7|7869|7865|7856.2|7852.2|0
1738617900000|2025-02-03 21:25:00|7861|7857|7864.6|7860.6|7865.9|7861.9|7859.8|7855.8|0
1738618200000|2025-02-03 21:30:00|7864.9|7860.9|7863.5|7859.5|7865.6|7861.6|7861.6|7857.6|0
1738618500000|2025-02-03 21:35:00|7863.2|7859.2|7885.4|7881.4|7889.2|7885.2|7859.3|7855.3|0
1738618800000|2025-02-03 21:40:00|7885.1|7881.1|7881.5|7877.5|7887.3|7883.3|7880.9|7876.9|0
1738619100000|2025-02-03 21:45:00|7881.4|7877.4|7882.8|7878.8|7884.6|7880.6|7879.7|7875.7|0
1738619400000|2025-02-03 21:50:00|7882.7|7878.7|7878.7|7874.7|7882.7|7878.7|7878.1|7874.1|0
1738619700000|2025-02-03 21:55:00|7878.6|7874.6|7873.9|7869.9|7879.2|7875.2|7872.4|7868.4|0
1738620000000|2025-02-03 22:00:00|7873.5|7869.5|7873.9|7869.9|7874.2|7870.2|7873|7869|0
1738620300000|2025-02-03 22:05:00|7874.5|7870.5|7874.8|7870.8|7875.6|7871.6|7874.3|7870.3|0
1738620600000|2025-02-03 22:10:00|7875.1|7871.1|7874.9|7870.9|7875.8|7871.8|7874.8|7870.8|0
1738620900000|2025-02-03 22:15:00|7874.8|7870.8|7874.4|7870.4|7874.8|7870.8|7874|7870|0
1738621200000|2025-02-03 22:20:00|7874.6|7870.6|7874.9|7870.9|7875.7|7871.7|7874.4|7870.4|0
1738621500000|2025-02-03 22:25:00|7874.8|7870.8|7875.1|7871.1|7875.1|7871.1|7874.8|7870.8|0
1738621800000|2025-02-03 22:30:00|7875.3|7871.3|7874.7|7870.7|7875.3|7871.3|7874.5|7870.5|0
1738622100000|2025-02-03 22:35:00|7874.8|7870.8|7874.9|7870.9|7875|7871|7874.5|7870.5|0
1738622400000|2025-02-03 22:40:00|7874.8|7870.8|7875.2|7871.2|7875.2|7871.2|7874.4|7870.4|0
1738622700000|2025-02-03 22:45:00|7875.3|7871.3|7876.5|7872.5|7876.5|7872.5|7875.3|7871.3|0
1738623000000|2025-02-03 22:50:00|7876.1|7872.1|7878.3|7874.3|7878.8|7874.8|7876.1|7872.1|0
1738623300000|2025-02-03 22:55:00|7878|7874|7882.4|7878.4|7882.4|7878.4|7878|7874|0
1738623600000|2025-02-03 23:00:00|7882.6|7878.6|7878.3|7874.3|7890.1|7886.1|7877.4|7873.4|0
1738623900000|2025-02-03 23:05:00|7878.6|7874.6|7877.7|7873.7|7880.7|7876.7|7876.5|7872.5|0
1738624200000|2025-02-03 23:10:00|7877.5|7873.5|7875.6|7871.6|7878.7|7874.7|7875.6|7871.6|0
1738624500000|2025-02-03 23:15:00|7875.7|7871.7|7876.1|7872.1|7877.6|7873.6|7875.6|7871.6|0
1738624800000|2025-02-03 23:20:00|7876.4|7872.4|7875.4|7871.4|7877.6|7873.6|7874.5|7870.5|0
1738625100000|2025-02-03 23:25:00|7875.5|7871.5|7874.5|7870.5|7876.1|7872.1|7874.5|7870.5|0
1738625400000|2025-02-03 23:30:00|7874.6|7870.6|7875.1|7871.1|7876.7|7872.7|7872.5|7868.5|0
1738625700000|2025-02-03 23:35:00|7874.9|7870.9|7874.7|7870.7|7876.1|7872.1|7873.7|7869.7|0
1738626000000|2025-02-03 23:40:00|7874.4|7870.4|7875.4|7871.4|7876.2|7872.2|7874.1|7870.1|0
1738626300000|2025-02-03 23:45:00|7875.1|7871.1|7873|7869|7877|7873|7873|7869|0
1738626600000|2025-02-03 23:50:00|7873.1|7869.1|7873.9|7869.9|7874.5|7870.5|7869.9|7865.9|0
1738626900000|2025-02-03 23:55:00|7874.2|7870.2|7875.1|7871.1|7875.8|7871.8|7874.2|7870.2|0
1738627200000|2025-02-04 00:00:00|7874.8|7870.8|7870.1|7866.1|7875.4|7871.4|7870|7866|0
1738627500000|2025-02-04 00:05:00|7870|7866|7869|7865|7870.3|7866.3|7867.6|7863.6|0
1738627800000|2025-02-04 00:10:00|7869.1|7865.1|7866.2|7862.2|7870|7866|7865.4|7861.4|0
1738628100000|2025-02-04 00:15:00|7866|7862|7860.7|7857.7|7871.2|7867.2|7856.1|7853.1|0
1738628400000|2025-02-04 00:20:00|7858.5|7855.5|7858.6|7855.6|7860|7857|7857|7854|0
1738628700000|2025-02-04 00:25:00|7860|7857|7859.3|7856.3|7860.8|7857.8|7858.6|7855.6|0
1738629000000|2025-02-04 00:30:00|7859.4|7856.4|7857.3|7854.3|7860.9|7857.9|7857.2|7854.2|0
1738629300000|2025-02-04 00:35:00|7856.5|7853.5|7858|7855|7858.8|7855.8|7856.5|7853.5|0
1738629600000|2025-02-04 00:40:00|7858.7|7855.7|7859.5|7856.5|7859.5|7856.5|7857.3|7854.3|0
1738629900000|2025-02-04 00:45:00|7858.8|7855.8|7855|7852|7858.8|7855.8|7854.2|7851.2|0
1738630200000|2025-02-04 00:50:00|7854.3|7851.3|7857.9|7854.9|7858.6|7855.6|7854.2|7851.2|0
1738630500000|2025-02-04 00:55:00|7858.6|7855.6|7860.9|7857.9|7861.6|7858.6|7858.6|7855.6|0
1738630800000|2025-02-04 01:00:00|7860.1|7857.1|7856.3|7853.3|7860.1|7857.1|7855.6|7852.6|0
1738631100000|2025-02-04 01:05:00|7857.1|7854.1|7849.7|7846.7|7857.1|7854.1|7849.7|7846.7|0
1738631400000|2025-02-04 01:10:00|7850.4|7847.4|7846.7|7843.7|7851.2|7848.2|7845.2|7842.2|0
1738631700000|2025-02-04 01:15:00|7847.4|7844.4|7849.5|7846.5|7852.6|7849.6|7847.4|7844.4|0
1738632000000|2025-02-04 01:20:00|7849.6|7846.6|7851|7848|7854|7851|7849.5|7846.5|0
1738632300000|2025-02-04 01:25:00|7850.3|7847.3|7852.5|7849.5|7852.5|7849.5|7850.3|7847.3|0
1738632600000|2025-02-04 01:30:00|7851|7848|7848|7845|7851|7848|7846.4|7843.4|0
1738632900000|2025-02-04 01:35:00|7849.4|7846.4|7848|7845|7849.5|7846.5|7845.1|7842.1|0
1738633200000|2025-02-04 01:40:00|7849.5|7846.5|7852.4|7849.4|7853.2|7850.2|7849.5|7846.5|0
1738633500000|2025-02-04 01:45:00|7850.9|7847.9|7851|7848|7851|7848|7848|7845|0
1738633800000|2025-02-04 01:50:00|7850.2|7847.2|7855.6|7852.6|7855.6|7852.6|7849.5|7846.5|0
1738634100000|2025-02-04 01:55:00|7854.1|7851.1|7857.1|7854.1|7858.6|7855.6|7854.1|7851.1|0
1738634400000|2025-02-04 02:00:00|7855.6|7852.6|7858.5|7855.5|7858.5|7855.5|7854.1|7851.1|0
1738634700000|2025-02-04 02:05:00|7858.6|7855.6|7861.5|7858.5|7861.5|7858.5|7857.1|7854.1|0
1738635000000|2025-02-04 02:10:00|7860.7|7857.7|7862.2|7859.2|7862.9|7859.9|7860|7857|0
1738635300000|2025-02-04 02:15:00|7862.9|7859.9|7862.9|7859.9|7862.9|7859.9|7859.9|7856.9|0
1738635600000|2025-02-04 02:20:00|7862.2|7859.2|7861.3|7858.3|7864.3|7861.3|7859.9|7856.9|0
1738635900000|2025-02-04 02:25:00|7862.1|7859.1|7866.3|7863.3|7867.8|7864.8|7861.3|7858.3|0
1738636200000|2025-02-04 02:30:00|7867|7864|7863.3|7860.3|7867.7|7864.7|7861.8|7858.8|0
1738636500000|2025-02-04 02:35:00|7861.8|7858.8|7860.3|7857.3|7862.5|7859.5|7860.3|7857.3|0
1738636800000|2025-02-04 02:40:00|7858.8|7855.8|7855.8|7852.8|7858.8|7855.8|7855.8|7852.8|0
1738637100000|2025-02-04 02:45:00|7855.9|7852.9|7857.3|7854.3|7857.4|7854.4|7854.4|7851.4|0
1738637400000|2025-02-04 02:50:00|7857.4|7854.4|7860.3|7857.3|7861.8|7858.8|7857.3|7854.3|0
1738637700000|2025-02-04 02:55:00|7859.5|7856.5|7858.8|7855.8|7859.5|7856.5|7857.3|7854.3|0
1738638000000|2025-02-04 03:00:00|7858.1|7855.1|7856.4|7853.4|7858.9|7855.9|7856.4|7853.4|0
1738638300000|2025-02-04 03:05:00|7854.9|7851.9|7854.9|7851.9|7855.6|7852.6|7854.9|7851.9|0
1738638600000|2025-02-04 03:10:00|7854.2|7851.2|7856.4|7853.4|7857.9|7854.9|7854.2|7851.2|0
1738638900000|2025-02-04 03:15:00|7854.9|7851.9|7857.9|7854.9|7857.9|7854.9|7854.9|7851.9|0
1738639200000|2025-02-04 03:20:00|7857.8|7854.8|7856.4|7853.4|7857.8|7854.8|7854.9|7851.9|0
1738639500000|2025-02-04 03:25:00|7857.1|7854.1|7857.1|7854.1|7857.9|7854.9|7856.4|7853.4|0
1738639800000|2025-02-04 03:30:00|7856.4|7853.4|7854.2|7851.2|7856.4|7853.4|7853.4|7850.4|0
1738640100000|2025-02-04 03:35:00|7854.9|7851.9|7852.2|7849.2|7855.2|7852.2|7850.7|7847.7|0
1738640400000|2025-02-04 03:40:00|7851.7|7848.7|7848.1|7845.1|7851.7|7848.7|7844.4|7841.4|0
1738640700000|2025-02-04 03:45:00|7848.9|7845.9|7847.4|7844.4|7850.3|7847.3|7847.4|7844.4|0
1738641000000|2025-02-04 03:50:00|7848.1|7845.1|7847.9|7844.9|7850.4|7847.4|7845.9|7842.9|0
1738641300000|2025-02-04 03:55:00|7846.5|7843.5|7848|7845|7848|7845|7846.5|7843.5|0
1738641600000|2025-02-04 04:00:00|7849.5|7846.5|7848.1|7845.1|7849.5|7846.5|7848|7845|0
1738641900000|2025-02-04 04:05:00|7848|7845|7849.5|7846.5|7849.6|7846.6|7848|7845|0
1738642200000|2025-02-04 04:10:00|7849.6|7846.6|7852.6|7849.6|7852.6|7849.6|7849.5|7846.5|0
1738642500000|2025-02-04 04:15:00|7851.1|7848.1|7851.1|7848.1|7851.1|7848.1|7851.1|7848.1|0
1738642800000|2025-02-04 04:20:00|7849.6|7846.6|7851|7848|7851.1|7848.1|7848.1|7845.1|0
1738643100000|2025-02-04 04:25:00|7851.1|7848.1|7851.8|7848.8|7852.6|7849.6|7849.6|7846.6|0
1738643400000|2025-02-04 04:30:00|7851.1|7848.1|7848.1|7845.1|7851.1|7848.1|7848.1|7845.1|0
1738643700000|2025-02-04 04:35:00|7848|7845|7846.6|7843.6|7848.1|7845.1|7845.8|7842.8|0
1738644000000|2025-02-04 04:40:00|7846.5|7843.5|7846.6|7843.6|7848|7845|7845.1|7842.1|0
1738644300000|2025-02-04 04:45:00|7846.5|7843.5|7845.7|7842.7|7849.5|7846.5|7845|7842|0
1738644600000|2025-02-04 04:50:00|7845|7842|7845.1|7842.1|7846.5|7843.5|7844.9|7841.9|0
1738644900000|2025-02-04 04:55:00|7845.2|7842.2|7845.6|7842.6|7847.1|7844.1|7844.8|7841.8|0
1738645200000|2025-02-04 05:00:00|7846.3|7843.3|7825.9|7822.9|7846.3|7843.3|7825.9|7822.9|0
1738645500000|2025-02-04 05:05:00|7826|7823|7808.9|7805.9|7826.7|7823.7|7794.6|7791.6|0
1738645800000|2025-02-04 05:10:00|7809.6|7806.6|7819.4|7816.4|7825.8|7822.8|7786.9|7783.9|0
1738646100000|2025-02-04 05:15:00|7817.9|7814.9|7817.8|7814.8|7823.8|7820.8|7813.3|7810.3|0
1738646400000|2025-02-04 05:20:00|7817.1|7814.1|7813.8|7810.8|7820.8|7817.8|7799.4|7796.4|0
1738646700000|2025-02-04 05:25:00|7813.7|7810.7|7830.3|7827.3|7830.4|7827.4|7812.2|7809.2|0
1738647000000|2025-02-04 05:30:00|7830.2|7827.2|7836.4|7833.4|7838.1|7835.1|7827.2|7824.2|0
1738647300000|2025-02-04 05:35:00|7836.5|7833.5|7835|7832|7841|7838|7833.5|7830.5|0
1738647600000|2025-02-04 05:40:00|7835.1|7832.1|7837.9|7834.9|7839.4|7836.4|7833.5|7830.5|0
1738647900000|2025-02-04 05:45:00|7837.8|7834.8|7839.3|7836.3|7839.4|7836.4|7836.4|7833.4|0
1738648200000|2025-02-04 05:50:00|7839.4|7836.4|7844.4|7841.4|7852.9|7849.9|7839.4|7836.4|0
1738648500000|2025-02-04 05:55:00|7845.1|7842.1|7838.6|7835.6|7845.1|7842.1|7836.4|7833.4|0
1738648800000|2025-02-04 06:00:00|7837.9|7834.9|7839.3|7836.3|7844|7841|7837.9|7834.9|0
1738649100000|2025-02-04 06:05:00|7838.5|7835.5|7840.7|7837.7|7843.7|7840.7|7837.8|7834.8|0
1738649400000|2025-02-04 06:10:00|7840.8|7837.8|7837.6|7834.6|7842.3|7839.3|7836.1|7833.1|0
1738649700000|2025-02-04 06:15:00|7838.4|7835.4|7834.7|7831.7|7839.2|7836.2|7831.7|7828.7|0
1738650000000|2025-02-04 06:20:00|7836.1|7833.1|7836.1|7833.1|7839.1|7836.1|7833.9|7830.9|0
1738650300000|2025-02-04 06:25:00|7837.6|7834.6|7836.1|7833.1|7840.6|7837.6|7834.6|7831.6|0
1738650600000|2025-02-04 06:30:00|7836.2|7833.2|7841.8|7838.8|7841.8|7838.8|7830|7827|0
1738650900000|2025-02-04 06:35:00|7841.1|7838.1|7835.9|7832.9|7841.9|7838.9|7830|7827|0
1738651200000|2025-02-04 06:40:00|7835.2|7832.2|7836.1|7833.1|7839.1|7836.1|7833|7830|0
1738651500000|2025-02-04 06:45:00|7834.6|7831.6|7842.1|7839.1|7846.6|7843.6|7834.6|7831.6|0
1738651800000|2025-02-04 06:50:00|7843.6|7840.6|7840.7|7837.7|7846.5|7843.5|7840.6|7837.6|0
1738652100000|2025-02-04 06:55:00|7839.2|7836.2|7852.5|7849.5|7852.5|7849.5|7839.2|7836.2|0
1738652400000|2025-02-04 07:00:00|7853|7849|7838.6|7836.6|7853|7849|7838.6|7836.6|301
1738652700000|2025-02-04 07:05:00|7838.3|7836.3|7841.8|7839.8|7841.8|7839.8|7835.1|7833.1|99
1738653000000|2025-02-04 07:10:00|7841.1|7839.1|7845.3|7843.3|7846.1|7844.1|7834.3|7832.3|71
1738653300000|2025-02-04 07:15:00|7845.6|7843.6|7842.6|7840.6|7847.6|7845.6|7841.3|7839.3|124
1738653600000|2025-02-04 07:20:00|7842.8|7840.8|7844.3|7842.3|7846.3|7844.3|7840.3|7838.3|62
1738653900000|2025-02-04 07:25:00|7844.6|7842.6|7843.8|7841.8|7847.6|7845.6|7842.1|7840.1|51
1738654200000|2025-02-04 07:30:00|7844.8|7842.8|7851.6|7849.6|7851.8|7849.8|7843.3|7841.3|36
1738654500000|2025-02-04 07:35:00|7852.1|7850.1|7850.1|7848.1|7853.6|7851.6|7846.6|7844.6|41
1738654800000|2025-02-04 07:40:00|7850.3|7848.3|7846.6|7844.6|7850.6|7848.6|7844.1|7842.1|69
1738655100000|2025-02-04 07:45:00|7845.3|7843.3|7857.6|7855.6|7859.8|7857.8|7844.6|7842.6|40
1738655400000|2025-02-04 07:50:00|7857.8|7855.8|7861.3|7859.3|7865.6|7863.6|7856.1|7854.1|117
1738655700000|2025-02-04 07:55:00|7861.6|7859.6|7860.3|7858.3|7864.3|7862.3|7851.6|7849.6|157
1738656000000|2025-02-04 08:00:00|7859.8|7858.8|7858.8|7857.8|7875.8|7874.8|7856.6|7855.6|1776
1738656300000|2025-02-04 08:05:00|7859.1|7858.1|7851.6|7850.6|7864.6|7863.6|7850.1|7849.1|905
1738656600000|2025-02-04 08:10:00|7852.1|7851.1|7855.1|7854.1|7855.3|7854.3|7844.6|7843.6|700
1738656900000|2025-02-04 08:15:00|7854.8|7853.8|7848.6|7847.6|7861.3|7860.3|7847.8|7846.8|645
1738657200000|2025-02-04 08:20:00|7848.3|7847.3|7850.1|7849.1|7851.8|7850.8|7841.1|7840.1|577
1738657500000|2025-02-04 08:25:00|7848.8|7847.8|7831.3|7830.3|7850.3|7849.3|7829.6|7828.6|580
1738657800000|2025-02-04 08:30:00|7831.1|7830.1|7825.6|7824.6|7838.6|7837.6|7824.6|7823.6|436
1738658100000|2025-02-04 08:35:00|7825.3|7824.3|7821.8|7820.8|7827.1|7826.1|7815.8|7814.8|526
1738658400000|2025-02-04 08:40:00|7822|7821|7813.5|7812.5|7823.3|7822.3|7812.8|7811.8|316
1738658700000|2025-02-04 08:45:00|7813.3|7812.3|7808.3|7807.3|7814.5|7813.5|7807.3|7806.3|443
1738659000000|2025-02-04 08:50:00|7808.5|7807.5|7827|7826|7828.3|7827.3|7808.3|7807.3|488
1738659300000|2025-02-04 08:55:00|7826.8|7825.8|7833.3|7832.3|7835.8|7834.8|7824.8|7823.8|316
1738659600000|2025-02-04 09:00:00|7834.5|7833.5|7844.3|7843.3|7848|7847|7834|7833|446
1738659900000|2025-02-04 09:05:00|7844.5|7843.5|7848.5|7847.5|7851|7850|7843.5|7842.5|317
1738660200000|2025-02-04 09:10:00|7848.3|7847.3|7855.8|7854.8|7856.5|7855.5|7848.3|7847.3|278
1738660500000|2025-02-04 09:15:00|7856|7855|7853|7852|7857.5|7856.5|7850.8|7849.8|242
1738660800000|2025-02-04 09:20:00|7852.8|7851.8|7855.3|7854.3|7857.5|7856.5|7850.3|7849.3|194
1738661100000|2025-02-04 09:25:00|7855.5|7854.5|7855.5|7854.5|7858|7857|7853|7852|186
1738661400000|2025-02-04 09:30:00|7855.8|7854.8|7852.5|7851.5|7858.5|7857.5|7852|7851|193
1738661700000|2025-02-04 09:35:00|7852.3|7851.3|7850.5|7849.5|7854|7853|7849|7848|124
1738662000000|2025-02-04 09:40:00|7850.3|7849.3|7848.8|7847.8|7852.8|7851.8|7845|7844|148
1738662300000|2025-02-04 09:45:00|7849|7848|7855.5|7854.5|7857.5|7856.5|7849|7848|206
1738662600000|2025-02-04 09:50:00|7855.3|7854.3|7860.3|7859.3|7863.3|7862.3|7855.3|7854.3|217
1738662900000|2025-02-04 09:55:00|7860|7859|7860.5|7859.5|7862.5|7861.5|7857|7856|99
1738663200000|2025-02-04 10:00:00|7860.8|7859.8|7862|7861|7864|7863|7860|7859|122
1738663500000|2025-02-04 10:05:00|7861.8|7860.8|7866.8|7865.8|7866.8|7865.8|7861.3|7860.3|184
1738663800000|2025-02-04 10:10:00|7867|7866|7875.8|7874.8|7876.3|7875.3|7867|7866|244
1738664100000|2025-02-04 10:15:00|7876|7875|7876|7875|7879|7878|7872|7871|248
1738664400000|2025-02-04 10:20:00|7876.3|7875.3|7876|7875|7879|7878|7875.5|7874.5|236
1738664700000|2025-02-04 10:25:00|7875.8|7874.8|7877.5|7876.5|7880|7879|7872.5|7871.5|192
1738665000000|2025-02-04 10:30:00|7877.3|7876.3|7875.3|7874.3|7879.8|7878.8|7871.8|7870.8|183
1738665300000|2025-02-04 10:35:00|7875.5|7874.5|7865|7864|7876.8|7875.8|7864|7863|265
1738665600000|2025-02-04 10:40:00|7865.3|7864.3|7871|7870|7871.5|7870.5|7864.5|7863.5|109
1738665900000|2025-02-04 10:45:00|7871.3|7870.3|7871|7870|7872|7871|7867.5|7866.5|135
1738666200000|2025-02-04 10:50:00|7871.3|7870.3|7869|7868|7871.3|7870.3|7867|7866|113
1738666500000|2025-02-04 10:55:00|7869.3|7868.3|7870.5|7869.5|7873.3|7872.3|7868|7867|126
1738666800000|2025-02-04 11:00:00|7870.8|7869.8|7861.5|7860.5|7871.3|7870.3|7859.5|7858.5|352
1738667100000|2025-02-04 11:05:00|7861.3|7860.3|7875.8|7874.8|7876|7875|7860|7859|254
1738667400000|2025-02-04 11:10:00|7875.5|7874.5|7870|7869|7875.5|7874.5|7867.3|7866.3|85
1738667700000|2025-02-04 11:15:00|7870.3|7869.3|7874.5|7873.5|7876.5|7875.5|7870|7869|116
1738668000000|2025-02-04 11:20:00|7874.3|7873.3|7874.5|7873.5|7875|7874|7869.3|7868.3|105
1738668300000|2025-02-04 11:25:00|7873.3|7872.3|7874|7873|7876.8|7875.8|7873|7872|153
1738668600000|2025-02-04 11:30:00|7873.8|7872.8|7876|7875|7876.3|7875.3|7871|7870|239
1738668900000|2025-02-04 11:35:00|7875.8|7874.8|7871|7870|7876.5|7875.5|7870.5|7869.5|113
1738669200000|2025-02-04 11:40:00|7871.3|7870.3|7873|7872|7874|7873|7870.5|7869.5|97
1738669500000|2025-02-04 11:45:00|7873.3|7872.3|7873.5|7872.5|7876.8|7875.8|7872.8|7871.8|66
1738669800000|2025-02-04 11:50:00|7873.3|7872.3|7875|7874|7877.8|7876.8|7873|7872|83
1738670100000|2025-02-04 11:55:00|7874.8|7873.8|7876.5|7875.5|7877.3|7876.3|7873|7872|85
1738670400000|2025-02-04 12:00:00|7878|7877|7878|7877|7880.5|7879.5|7877.5|7876.5|154
1738670700000|2025-02-04 12:05:00|7878.3|7877.3|7878|7877|7879|7878|7875.5|7874.5|88
1738671000000|2025-02-04 12:10:00|7878.3|7877.3|7875.5|7874.5|7880|7879|7875|7874|54
1738671300000|2025-02-04 12:15:00|7875.3|7874.3|7876|7875|7877.8|7876.8|7874|7873|101
1738671600000|2025-02-04 12:20:00|7876.3|7875.3|7872.5|7871.5|7877|7876|7869.5|7868.5|116
1738671900000|2025-02-04 12:25:00|7872.8|7871.8|7877|7876|7877.8|7876.8|7872.5|7871.5|66
1738672200000|2025-02-04 12:30:00|7877.3|7876.3|7879.5|7878.5|7879.8|7878.8|7874.5|7873.5|246
1738672500000|2025-02-04 12:35:00|7879.8|7878.8|7882.3|7881.3|7883.8|7882.8|7879.5|7878.5|129
1738672800000|2025-02-04 12:40:00|7882.5|7881.5|7882.7|7881.7|7885|7884|7879.2|7878.2|135
1738673100000|2025-02-04 12:45:00|7883|7882|7879.2|7878.2|7883|7882|7877.7|7876.7|103
1738673400000|2025-02-04 12:50:00|7879|7878|7880.7|7879.7|7881|7880|7878.2|7877.2|126
1738673700000|2025-02-04 12:55:00|7881|7880|7878|7877|7882.2|7881.2|7878|7877|108
1738674000000|2025-02-04 13:00:00|7877.7|7876.7|7875.7|7874.7|7877.7|7876.7|7871.5|7870.5|180
1738674300000|2025-02-04 13:05:00|7876|7875|7880.2|7879.2|7880.7|7879.7|7875.2|7874.2|83
1738674600000|2025-02-04 13:10:00|7880.5|7879.5|7878.7|7877.7|7880.7|7879.7|7876.7|7875.7|72
1738674900000|2025-02-04 13:15:00|7879|7878|7878.2|7877.2|7879.5|7878.5|7876.2|7875.2|95
1738675200000|2025-02-04 13:20:00|7878|7877|7878.7|7877.7|7880.2|7879.2|7877|7876|126
1738675500000|2025-02-04 13:25:00|7879|7878|7881.2|7880.2|7883|7882|7878.7|7877.7|132
1738675800000|2025-02-04 13:30:00|7881.5|7880.5|7885.7|7884.7|7888.7|7887.7|7879.5|7878.5|414
1738676100000|2025-02-04 13:35:00|7886|7885|7882.2|7881.2|7886.5|7885.5|7881.5|7880.5|141
1738676400000|2025-02-04 13:40:00|7882.5|7881.5|7883.2|7882.2|7886.2|7885.2|7881.7|7880.7|129
1738676700000|2025-02-04 13:45:00|7883.5|7882.5|7883|7882|7886.5|7885.5|7881.7|7880.7|114
1738677000000|2025-02-04 13:50:00|7883.2|7882.2|7882|7881|7884|7883|7879.7|7878.7|93
1738677300000|2025-02-04 13:55:00|7882.2|7881.2|7885.5|7884.5|7885.7|7884.7|7879.5|7878.5|137
1738677600000|2025-02-04 14:00:00|7884.7|7883.7|7883.7|7882.7|7885.7|7884.7|7882.2|7881.2|191
1738677900000|2025-02-04 14:05:00|7883.5|7882.5|7888.2|7887.2|7888.5|7887.5|7883|7882|169
1738678200000|2025-02-04 14:10:00|7888|7887|7887.7|7886.7|7889|7888|7886.2|7885.2|365
1738678500000|2025-02-04 14:15:00|7888|7887|7887.7|7886.7|7889.7|7888.7|7886.5|7885.5|273
1738678800000|2025-02-04 14:20:00|7888|7887|7887.7|7886.7|7889|7888|7886.7|7885.7|151
1738679100000|2025-02-04 14:25:00|7888|7887|7892|7891|7892.2|7891.2|7885.7|7884.7|207
1738679400000|2025-02-04 14:30:00|7891.2|7890.2|7893.7|7892.7|7896.7|7895.7|7890.7|7889.7|388
1738679700000|2025-02-04 14:35:00|7893.5|7892.5|7886|7885|7894.2|7893.2|7885.2|7884.2|390
1738680000000|2025-02-04 14:40:00|7886.2|7885.2|7889.7|7888.7|7891.7|7890.7|7884|7883|328
1738680300000|2025-02-04 14:45:00|7890|7889|7893.7|7892.7|7896|7895|7889.7|7888.7|221
1738680600000|2025-02-04 14:50:00|7894|7893|7902.7|7901.7|7905.2|7904.2|7893.2|7892.2|440
1738680900000|2025-02-04 14:55:00|7902.5|7901.5|7913.5|7912.5|7914|7913|7901.7|7900.7|575
1738681200000|2025-02-04 15:00:00|7913.7|7912.7|7901.5|7900.5|7919.5|7918.5|7901.2|7900.2|497
1738681500000|2025-02-04 15:05:00|7901.7|7900.7|7905.2|7904.2|7907|7906|7898.7|7897.7|408
1738681800000|2025-02-04 15:10:00|7904.8|7903.8|7900.8|7899.8|7911.1|7910.1|7895.3|7894.3|1591
1738682100000|2025-02-04 15:15:00|7901.1|7900.1|7910.1|7909.1|7911.6|7910.6|7899.1|7898.1|255
1738682400000|2025-02-04 15:20:00|7910.3|7909.3|7904.3|7903.3|7910.8|7909.8|7903.8|7902.8|208
1738682700000|2025-02-04 15:25:00|7904.6|7903.6|7901.6|7900.6|7905.8|7904.8|7900.3|7899.3|426
1738683000000|2025-02-04 15:30:00|7901.8|7900.8|7901.3|7900.3|7903.3|7902.3|7897.6|7896.6|366
1738683300000|2025-02-04 15:35:00|7900.8|7899.8|7904.3|7903.3|7906.8|7905.8|7900.6|7899.6|253
1738683600000|2025-02-04 15:40:00|7904.1|7903.1|7908.3|7907.3|7910.8|7909.8|7903.3|7902.3|267
1738683900000|2025-02-04 15:45:00|7908.6|7907.6|7909.3|7908.3|7910.6|7909.6|7905.1|7904.1|279
1738684200000|2025-02-04 15:50:00|7909.1|7908.1|7906.1|7905.1|7909.3|7908.3|7903.6|7902.6|229
1738684500000|2025-02-04 15:55:00|7905.8|7904.8|7899.3|7898.3|7906.3|7905.3|7897.1|7896.1|316
1738684800000|2025-02-04 16:00:00|7899.6|7898.6|7904.1|7903.1|7904.1|7903.1|7899.1|7898.1|303
1738685100000|2025-02-04 16:05:00|7903.8|7902.8|7903.6|7902.6|7905.3|7904.3|7902.3|7901.3|348
1738685400000|2025-02-04 16:10:00|7903.3|7902.3|7905.6|7904.6|7905.8|7904.8|7898.6|7897.6|335
1738685700000|2025-02-04 16:15:00|7905.8|7904.8|7905.3|7904.3|7907.8|7906.8|7904.8|7903.8|496
1738686000000|2025-02-04 16:20:00|7905.6|7904.6|7905.6|7904.6|7907.3|7906.3|7904.6|7903.6|767
1738686300000|2025-02-04 16:25:00|7905.3|7904.3|7913.3|7912.3|7913.8|7912.8|7905.3|7904.3|981
1738686600000|2025-02-04 16:30:00|7913.8|7911.8|7907.1|7905.1|7914.6|7912.6|7906.3|7904.3|1491
1738686900000|2025-02-04 16:35:00|7907.3|7905.3|7908.3|7906.3|7909.3|7907.3|7906.1|7904.1|438
1738687200000|2025-02-04 16:40:00|7908.6|7906.6|7905.1|7903.1|7908.6|7906.6|7903.3|7901.3|166
1738687500000|2025-02-04 16:45:00|7904.8|7902.8|7904.1|7902.1|7905.6|7903.6|7903.1|7901.1|69
1738687800000|2025-02-04 16:50:00|7904.3|7902.3|7908.3|7906.3|7909.1|7907.1|7902.3|7900.3|77
1738688100000|2025-02-04 16:55:00|7908.1|7906.1|7910.3|7908.3|7910.8|7908.8|7906.3|7904.3|69
1738688400000|2025-02-04 17:00:00|7910.8|7908.8|7912.3|7910.3|7913.3|7911.3|7908.8|7906.8|64
1738688700000|2025-02-04 17:05:00|7912.6|7910.6|7912.1|7910.1|7914.1|7912.1|7911.6|7909.6|35
1738689000000|2025-02-04 17:10:00|7912.3|7910.3|7911.8|7909.8|7913.3|7911.3|7909.8|7907.8|40
1738689300000|2025-02-04 17:15:00|7911.6|7909.6|7905.8|7903.8|7913.1|7911.1|7898.1|7896.1|450
1738689600000|2025-02-04 17:20:00|7905.6|7903.6|7901.6|7899.6|7905.6|7903.6|7898.3|7896.3|78
1738689900000|2025-02-04 17:25:00|7901.3|7899.3|7897.1|7895.1|7901.3|7899.3|7896.1|7894.1|41
1738690200000|2025-02-04 17:30:00|7896.8|7894.8|7897.1|7895.1|7898.6|7896.6|7894.8|7892.8|30
1738690500000|2025-02-04 17:35:00|7896.8|7894.8|7899.8|7897.8|7900.3|7898.3|7896.8|7894.8|60
1738690800000|2025-02-04 17:40:00|7899.6|7897.6|7903.1|7901.1|7903.3|7901.3|7897.6|7895.6|27
1738691100000|2025-02-04 17:45:00|7903.3|7901.3|7903.6|7901.6|7905.1|7903.1|7901.3|7899.3|45
1738691400000|2025-02-04 17:50:00|7903.8|7901.8|7904.6|7902.6|7906.3|7904.3|7903.3|7901.3|31
1738691700000|2025-02-04 17:55:00|7904.3|7902.3|7909.3|7907.3|7909.3|7907.3|7903.8|7901.8|21
1738692000000|2025-02-04 18:00:00|7909.1|7907.1|7907.1|7905.1|7909.3|7907.3|7907.1|7905.1|31
1738692300000|2025-02-04 18:05:00|7907.3|7905.3|7906.3|7904.3|7907.6|7905.6|7904.8|7902.8|17
1738692600000|2025-02-04 18:10:00|7906.6|7904.6|7906.3|7904.3|7908.1|7906.1|7905.6|7903.6|20
1738692900000|2025-02-04 18:15:00|7906.6|7904.6|7904.8|7902.8|7907.8|7905.8|7904.6|7902.6|22
1738693200000|2025-02-04 18:20:00|7905.1|7903.1|7907.6|7905.6|7907.6|7905.6|7903.8|7901.8|17
1738693500000|2025-02-04 18:25:00|7907.8|7905.8|7903.8|7901.8|7907.8|7905.8|7903.3|7901.3|59
1738693800000|2025-02-04 18:30:00|7903.3|7901.3|7903.3|7901.3|7904.8|7902.8|7903.1|7901.1|92
1738694100000|2025-02-04 18:35:00|7902.8|7900.8|7897.1|7895.1|7902.8|7900.8|7896.8|7894.8|124
1738694400000|2025-02-04 18:40:00|7897.3|7895.3|7895.3|7893.3|7897.6|7895.6|7895.3|7893.3|81
1738694700000|2025-02-04 18:45:00|7895.6|7893.6|7896.1|7894.1|7897.1|7895.1|7895.3|7893.3|91
1738695000000|2025-02-04 18:50:00|7896.3|7894.3|7894.3|7892.3|7897.3|7895.3|7893.8|7891.8|95
1738695300000|2025-02-04 18:55:00|7894.1|7892.1|7891.3|7889.3|7895.6|7893.6|7891.1|7889.1|105
1738695600000|2025-02-04 19:00:00|7891.8|7889.8|7897.8|7895.8|7898.3|7896.3|7891.6|7889.6|75
1738695900000|2025-02-04 19:05:00|7897.6|7895.6|7902.3|7900.3|7902.6|7900.6|7897.6|7895.6|15
1738696200000|2025-02-04 19:10:00|7902.6|7900.6|7901.3|7899.3|7904.1|7902.1|7901.1|7899.1|15
1738696500000|2025-02-04 19:15:00|7901.6|7899.6|7903.8|7901.8|7903.8|7901.8|7901.3|7899.3|32
1738696800000|2025-02-04 19:20:00|7903.6|7901.6|7903.6|7901.6|7905.8|7903.8|7902.6|7900.6|12
1738697100000|2025-02-04 19:25:00|7903.3|7901.3|7903.3|7901.3|7904.3|7902.3|7902.8|7900.8|35
1738697400000|2025-02-04 19:30:00|7903.6|7901.6|7905.8|7903.8|7906.1|7904.1|7903.3|7901.3|22
1738697700000|2025-02-04 19:35:00|7906.1|7904.1|7906.1|7904.1|7908.3|7906.3|7905.8|7903.8|54
1738698000000|2025-02-04 19:40:00|7906.3|7904.3|7905.3|7903.3|7906.6|7904.6|7903.6|7901.6|51
1738698300000|2025-02-04 19:45:00|7905.6|7903.6|7904.8|7902.8|7906.1|7904.1|7903.8|7901.8|11
1738698600000|2025-02-04 19:50:00|7905.1|7903.1|7906.3|7904.3|7906.6|7904.6|7903.8|7901.8|6
1738698900000|2025-02-04 19:55:00|7906.6|7904.6|7901.3|7899.3|7906.8|7904.8|7896.3|7894.3|381
1738699200000|2025-02-04 20:00:00|7901.6|7899.6|7898.3|7896.3|7901.8|7899.8|7896.1|7894.1|60
1738699500000|2025-02-04 20:05:00|7898.1|7896.1|7900.1|7898.1|7901.1|7899.1|7897.8|7895.8|17
1738699800000|2025-02-04 20:10:00|7900.3|7898.3|7899.6|7897.6|7900.8|7898.8|7898.1|7896.1|17
1738700100000|2025-02-04 20:15:00|7899.3|7897.3|7899.3|7897.3|7899.3|7897.3|7897.1|7895.1|16
1738700400000|2025-02-04 20:20:00|7899.1|7897.1|7895.8|7893.8|7899.1|7897.1|7894.3|7892.3|42
1738700700000|2025-02-04 20:25:00|7895.6|7893.6|7894.8|7892.8|7895.8|7893.8|7894.1|7892.1|54
1738701000000|2025-02-04 20:30:00|7894.6|7892.6|7897.6|7895.6|7898.6|7896.6|7894.1|7892.1|95
1738701300000|2025-02-04 20:35:00|7897.8|7895.8|7901.8|7899.8|7902.3|7900.3|7897.8|7895.8|36
1738701600000|2025-02-04 20:40:00|7901.6|7899.6|7897.3|7895.3|7902.1|7900.1|7897.3|7895.3|57
1738701900000|2025-02-04 20:45:00|7897.6|7895.6|7900.1|7898.1|7900.3|7898.3|7896.6|7894.6|75
1738702200000|2025-02-04 20:50:00|7899.8|7897.8|7903.3|7901.3|7903.6|7901.6|7898.6|7896.6|121
1738702500000|2025-02-04 20:55:00|7903.1|7901.1|7901.6|7899.6|7906.6|7904.6|7899.8|7897.8|154
1738702800000|2025-02-04 21:00:00|7906.3|7902.3|7897.6|7893.6|7909|7905|7895.3|7891.3|0
1738703100000|2025-02-04 21:05:00|7897.9|7893.9|7900.2|7896.2|7901.6|7897.6|7897.3|7893.3|0
1738703400000|2025-02-04 21:10:00|7900.4|7896.4|7897.1|7893.1|7900.5|7896.5|7896.9|7892.9|0
1738703700000|2025-02-04 21:15:00|7896.9|7892.9|7897.6|7893.6|7900.3|7896.3|7896.9|7892.9|0
1738704000000|2025-02-04 21:20:00|7897.5|7893.5|7895.7|7891.7|7897.6|7893.6|7893.1|7889.1|0
1738704300000|2025-02-04 21:25:00|7895.8|7891.8|7894.8|7890.8|7897.4|7893.4|7894.8|7890.8|0
1738704600000|2025-02-04 21:30:00|7894.9|7890.9|7894.6|7890.6|7896.5|7892.5|7894.2|7890.2|0
1738704900000|2025-02-04 21:35:00|7894.5|7890.5|7893|7889|7894.7|7890.7|7891.5|7887.5|0
1738705200000|2025-02-04 21:40:00|7892.7|7888.7|7893.2|7889.2|7893.5|7889.5|7890.6|7886.6|0
1738705500000|2025-02-04 21:45:00|7893.1|7889.1|7895.5|7891.5|7895.7|7891.7|7892.9|7888.9|0
1738705800000|2025-02-04 21:50:00|7895.6|7891.6|7893.1|7889.1|7895.6|7891.6|7893.1|7889.1|0
1738706100000|2025-02-04 21:55:00|7893.2|7889.2|7893.4|7889.4|7893.8|7889.8|7892.8|7888.8|0
1738706400000|2025-02-04 22:00:00|7893.2|7889.2|7892.6|7888.6|7893.4|7889.4|7892.3|7888.3|0
1738706700000|2025-02-04 22:05:00|7892.5|7888.5|7890.9|7886.9|7893.1|7889.1|7890.6|7886.6|0
1738707000000|2025-02-04 22:10:00|7891.2|7887.2|7891.2|7887.2|7891.5|7887.5|7890.9|7886.9|0
1738707300000|2025-02-04 22:15:00|7891.3|7887.3|7892.1|7888.1|7892.1|7888.1|7891.2|7887.2|0
1738707600000|2025-02-04 22:20:00|7891.9|7887.9|7892.1|7888.1|7892.1|7888.1|7891.6|7887.6|0
1738707900000|2025-02-04 22:25:00|7892.2|7888.2|7893.2|7889.2|7893.2|7889.2|7891.9|7887.9|0
1738708200000|2025-02-04 22:30:00|7893.4|7889.4|7893.1|7889.1|7893.8|7889.8|7893.1|7889.1|0
1738708500000|2025-02-04 22:35:00|7893.2|7889.2|7892.3|7888.3|7893.2|7889.2|7891.6|7887.6|0
1738708800000|2025-02-04 22:40:00|7892|7888|7892.2|7888.2|7892.3|7888.3|7892|7888|0
1738709100000|2025-02-04 22:45:00|7892.3|7888.3|7892.5|7888.5|7892.6|7888.6|7892.2|7888.2|0
1738709400000|2025-02-04 22:50:00|7892.3|7888.3|7892.2|7888.2|7892.5|7888.5|7892|7888|0
1738709700000|2025-02-04 22:55:00|7892|7888|7891|7887|7892|7888|7890.7|7886.7|0
1738710000000|2025-02-04 23:00:00|7890.4|7886.4|7893.8|7889.8|7894.8|7890.8|7887.7|7883.7|0
1738710300000|2025-02-04 23:05:00|7893.7|7889.7|7891.2|7887.2|7893.7|7889.7|7890.9|7886.9|0
1738710600000|2025-02-04 23:10:00|7891.1|7887.1|7895.5|7891.5|7895.5|7891.5|7890.2|7886.2|0
1738710900000|2025-02-04 23:15:00|7895.4|7891.4|7894.2|7890.2|7896.7|7892.7|7894|7890|0
1738711200000|2025-02-04 23:20:00|7894.3|7890.3|7894.5|7890.5|7896|7892|7894.2|7890.2|0
1738711500000|2025-02-04 23:25:00|7894.3|7890.3|7895.1|7891.1|7895.7|7891.7|7893.9|7889.9|0
1738711800000|2025-02-04 23:30:00|7895.5|7891.5|7895.2|7891.2|7896.3|7892.3|7894.9|7890.9|0
1738712100000|2025-02-04 23:35:00|7895.4|7891.4|7894.2|7890.2|7895.4|7891.4|7893.6|7889.6|0
1738712400000|2025-02-04 23:40:00|7894|7890|7895.5|7891.5|7895.8|7891.8|7893.9|7889.9|0
1738712700000|2025-02-04 23:45:00|7895.4|7891.4|7894.3|7890.3|7895.5|7891.5|7894.2|7890.2|0
1738713000000|2025-02-04 23:50:00|7894.2|7890.2|7893.1|7889.1|7894.9|7890.9|7893|7889|0
1738713300000|2025-02-04 23:55:00|7893.4|7889.4|7892.2|7888.2|7893.9|7889.9|7892.2|7888.2|0
1738713600000|2025-02-05 00:00:00|7892.5|7888.5|7891.5|7887.5|7893.3|7889.3|7890.8|7886.8|0
1738713900000|2025-02-05 00:05:00|7892.1|7888.1|7893.9|7889.9|7894.1|7890.1|7891.2|7887.2|0
1738714200000|2025-02-05 00:10:00|7893.8|7889.8|7898.7|7894.7|7899.1|7895.1|7893.8|7889.8|0
1738714500000|2025-02-05 00:15:00|7898.5|7894.5|7902.2|7899.2|7904.5|7901|7898.4|7894.4|0
1738714800000|2025-02-05 00:20:00|7903.7|7900.7|7903.7|7900.7|7905.2|7902.2|7903.7|7900.7|0
1738715100000|2025-02-05 00:25:00|7903|7900|7903.7|7900.7|7903.7|7900.7|7902.2|7899.2|0
1738715400000|2025-02-05 00:30:00|7904.5|7901.5|7908.2|7905.2|7908.2|7905.2|7904.5|7901.5|0
1738715700000|2025-02-05 00:35:00|7909.7|7906.7|7909.7|7906.7|7909.7|7906.7|7908.2|7905.2|0
1738716000000|2025-02-05 00:40:00|7909.6|7906.6|7906.7|7903.7|7909.7|7906.7|7906.7|7903.7|0
1738716300000|2025-02-05 00:45:00|7907.5|7904.5|7909.6|7906.6|7909.6|7906.6|7907.5|7904.5|0
1738716600000|2025-02-05 00:50:00|7908.1|7905.1|7909.6|7906.6|7909.6|7906.6|7907.4|7904.4|0
1738716900000|2025-02-05 00:55:00|7908.9|7905.9|7909.5|7906.5|7909.5|7906.5|7907.4|7904.4|0
1738717200000|2025-02-05 01:00:00|7908.8|7905.8|7911|7908|7912.5|7909.5|7908.1|7905.1|0
1738717500000|2025-02-05 01:05:00|7909.5|7906.5|7906.6|7903.6|7909.5|7906.5|7905.9|7902.9|0
1738717800000|2025-02-05 01:10:00|7907.3|7904.3|7903.7|7900.7|7908.1|7905.1|7903.7|7900.7|0
1738718100000|2025-02-05 01:15:00|7904.4|7901.4|7905.2|7902.2|7906.7|7903.7|7903.7|7900.7|0
1738718400000|2025-02-05 01:20:00|7906|7903|7902.3|7899.3|7906|7903|7902.3|7899.3|0
1738718700000|2025-02-05 01:25:00|7901.6|7898.6|7899.4|7896.4|7902.3|7899.3|7899.4|7896.4|0
1738719000000|2025-02-05 01:30:00|7898.6|7895.6|7892.1|7889.1|7898.6|7895.6|7889.1|7886.1|0
1738719300000|2025-02-05 01:35:00|7892|7889|7893.5|7890.5|7893.5|7890.5|7889.1|7886.1|0
1738719600000|2025-02-05 01:40:00|7892.8|7889.8|7889.2|7886.2|7893.5|7890.5|7889.1|7886.1|0
1738719900000|2025-02-05 01:45:00|7887.7|7884.7|7889.1|7886.1|7890.6|7887.6|7887.7|7884.7|0
1738720200000|2025-02-05 01:50:00|7887.7|7884.7|7892.1|7889.1|7892.1|7889.1|7887.7|7884.7|0
1738720500000|2025-02-05 01:55:00|7892|7889|7886.2|7883.2|7892.1|7889.1|7886.2|7883.2|0
1738720800000|2025-02-05 02:00:00|7886.1|7883.1|7885.4|7882.4|7886.2|7883.2|7884.7|7881.7|0
1738721100000|2025-02-05 02:05:00|7886.1|7883.1|7886.2|7883.2|7886.2|7883.2|7884.7|7881.7|0
1738721400000|2025-02-05 02:10:00|7886.9|7883.9|7892|7889|7892.8|7889.8|7885.4|7882.4|0
1738721700000|2025-02-05 02:15:00|7890.6|7887.6|7890.6|7887.6|7890.6|7887.6|7890.5|7887.5|0
1738722000000|2025-02-05 02:20:00|7889.8|7886.8|7886.2|7883.2|7890.6|7887.6|7886.2|7883.2|0
1738722300000|2025-02-05 02:25:00|7886.1|7883.1|7886.2|7883.2|7886.2|7883.2|7884.7|7881.7|0
1738722600000|2025-02-05 02:30:00|7884.7|7881.7|7888.3|7885.3|7888.3|7885.3|7884.7|7881.7|0
1738722900000|2025-02-05 02:35:00|7886.9|7883.9|7888.3|7885.3|7888.3|7885.3|7886.8|7883.8|0
1738723200000|2025-02-05 02:40:00|7889.8|7886.8|7889.9|7886.9|7889.9|7886.9|7888.4|7885.4|0
1738723500000|2025-02-05 02:45:00|7890.6|7887.6|7888.4|7885.4|7891.4|7888.4|7888.4|7885.4|0
1738723800000|2025-02-05 02:50:00|7887.7|7884.7|7886.9|7883.9|7887.7|7884.7|7886.9|7883.9|0
1738724100000|2025-02-05 02:55:00|7887.7|7884.7|7886.8|7883.8|7889.9|7886.9|7885.4|7882.4|0
1738724400000|2025-02-05 03:00:00|7886.9|7883.9|7888.4|7885.4|7891.3|7888.3|7886.9|7883.9|0
1738724700000|2025-02-05 03:05:00|7889.9|7886.9|7889.9|7886.9|7889.9|7886.9|7889.9|7886.9|0
1738725000000|2025-02-05 03:10:00|7890.6|7887.6|7889.9|7886.9|7890.6|7887.6|7889.9|7886.9|0
1738725300000|2025-02-05 03:15:00|7889.1|7886.1|7888.4|7885.4|7889.9|7886.9|7887.7|7884.7|0
1738725600000|2025-02-05 03:20:00|7889.1|7886.1|7885.4|7882.4|7889.1|7886.1|7885.4|7882.4|0
1738725900000|2025-02-05 03:25:00|7886.9|7883.9|7889.8|7886.8|7889.8|7886.8|7886.9|7883.9|0
1738726200000|2025-02-05 03:30:00|7890.6|7887.6|7889.8|7886.8|7891.3|7888.3|7889.8|7886.8|0
1738726500000|2025-02-05 03:35:00|7889.1|7886.1|7888.5|7885.5|7889.8|7886.8|7888.4|7885.4|0
1738726800000|2025-02-05 03:40:00|7889.2|7886.2|7888.5|7885.5|7889.9|7886.9|7887|7884|0
1738727100000|2025-02-05 03:45:00|7887.7|7884.7|7887|7884|7887.7|7884.7|7887|7884|0
1738727400000|2025-02-05 03:50:00|7885.5|7882.5|7885.5|7882.5|7885.5|7882.5|7885.5|7882.5|0
1738727700000|2025-02-05 03:55:00|7884.8|7881.8|7884|7881|7884.8|7881.8|7883.3|7880.3|0
1738728000000|2025-02-05 04:00:00|7885.5|7882.5|7881.1|7878.1|7885.5|7882.5|7879.6|7876.6|0
1738728300000|2025-02-05 04:05:00|7882.6|7879.6|7882.6|7879.6|7884.1|7881.1|7882.6|7879.6|0
1738728600000|2025-02-05 04:10:00|7881.9|7878.9|7884|7881|7884|7881|7881.9|7878.9|0
1738728900000|2025-02-05 04:15:00|7883.3|7880.3|7881.1|7878.1|7883.3|7880.3|7881.1|7878.1|0
1738729200000|2025-02-05 04:20:00|7881.8|7878.8|7884|7881|7884.1|7881.1|7881.1|7878.1|0
1738729500000|2025-02-05 04:25:00|7884.1|7881.1|7884.2|7881.2|7884.2|7881.2|7881.9|7878.9|0
1738729800000|2025-02-05 04:30:00|7884.1|7881.1|7885.6|7882.6|7885.6|7882.6|7884.1|7881.1|0
1738730100000|2025-02-05 04:35:00|7886.4|7883.4|7883.5|7880.5|7886.4|7883.4|7883.5|7880.5|0
1738730400000|2025-02-05 04:40:00|7884.2|7881.2|7883.5|7880.5|7884.2|7881.2|7882.7|7879.7|0
1738730700000|2025-02-05 04:45:00|7884.2|7881.2|7885.7|7882.7|7885.7|7882.7|7882.7|7879.7|0
1738731000000|2025-02-05 04:50:00|7885.6|7882.6|7885.6|7882.6|7885.7|7882.7|7885.6|7882.6|0
1738731300000|2025-02-05 04:55:00|7885.7|7882.7|7887.2|7884.2|7887.2|7884.2|7885.7|7882.7|0
1738731600000|2025-02-05 05:00:00|7885.8|7882.8|7887.3|7884.3|7887.3|7884.3|7885.8|7882.8|0
1738731900000|2025-02-05 05:05:00|7887.2|7884.2|7882.4|7879.4|7887.3|7884.3|7880.9|7877.9|0
1738732200000|2025-02-05 05:10:00|7883.9|7880.9|7881.4|7878.4|7883.9|7880.9|7879.5|7876.5|0
1738732500000|2025-02-05 05:15:00|7882.9|7879.9|7881.4|7878.4|7882.9|7879.9|7879.9|7876.9|0
1738732800000|2025-02-05 05:20:00|7882.1|7879.1|7883|7880|7883.7|7880.7|7882.1|7879.1|0
1738733100000|2025-02-05 05:25:00|7881.5|7878.5|7881.5|7878.5|7881.5|7878.5|7881.5|7878.5|0
1738733400000|2025-02-05 05:30:00|7881.4|7878.4|7881.5|7878.5|7881.5|7878.5|7881.4|7878.4|0
1738733700000|2025-02-05 05:35:00|7880.7|7877.7|7880|7877|7881.5|7878.5|7878.5|7875.5|0
1738734000000|2025-02-05 05:40:00|7880.7|7877.7|7881.4|7878.4|7882.9|7879.9|7880|7877|0
1738734300000|2025-02-05 05:45:00|7880.7|7877.7|7881.5|7878.5|7883.7|7880.7|7880|7877|0
1738734600000|2025-02-05 05:50:00|7881.7|7878.7|7880.2|7877.2|7881.7|7878.7|7880.2|7877.2|0
1738734900000|2025-02-05 05:55:00|7880.3|7877.3|7880.3|7877.3|7880.3|7877.3|7878.8|7875.8|0
1738735200000|2025-02-05 06:00:00|7881.1|7878.1|7877.3|7874.3|7881.8|7878.8|7877.3|7874.3|0
1738735500000|2025-02-05 06:05:00|7878.7|7875.7|7878|7875|7879.5|7876.5|7876.5|7873.5|0
1738735800000|2025-02-05 06:10:00|7878.7|7875.7|7881.8|7878.8|7881.8|7878.8|7877.2|7874.2|0
1738736100000|2025-02-05 06:15:00|7881|7878|7886.9|7883.9|7889.1|7886.1|7881|7878|0
1738736400000|2025-02-05 06:20:00|7887.6|7884.6|7890.4|7887.4|7891.2|7888.2|7886|7883|0
1738736700000|2025-02-05 06:25:00|7891.2|7888.2|7889.8|7886.8|7894.2|7891.2|7888.5|7885.5|0
1738737000000|2025-02-05 06:30:00|7891.3|7888.3|7889.1|7886.1|7891.3|7888.3|7888.4|7885.4|0
1738737300000|2025-02-05 06:35:00|7889.8|7886.8|7888.2|7885.2|7889.8|7886.8|7886.7|7883.7|0
1738737600000|2025-02-05 06:40:00|7888.1|7885.1|7885.3|7882.3|7888.3|7885.3|7885.2|7882.2|0
1738737900000|2025-02-05 06:45:00|7886|7883|7885.3|7882.3|7888.2|7885.2|7885.3|7882.3|0
1738738200000|2025-02-05 06:50:00|7886.8|7883.8|7885.3|7882.3|7888.2|7885.2|7885.3|7882.3|0
1738738500000|2025-02-05 06:55:00|7883.9|7880.9|7882.4|7879.4|7883.9|7880.9|7882.4|7879.4|0
1738738800000|2025-02-05 07:00:00|7883.9|7880.9|7880.8|7878.8|7885.8|7882.8|7868.8|7866.8|383
1738739100000|2025-02-05 07:05:00|7881.3|7879.3|7884.3|7882.3|7885.3|7883.3|7879.3|7877.3|76
1738739400000|2025-02-05 07:10:00|7883.8|7881.8|7885|7883|7889|7887|7882.3|7880.3|78
1738739700000|2025-02-05 07:15:00|7884.8|7882.8|7888|7886|7888.8|7886.8|7884.3|7882.3|48
1738740000000|2025-02-05 07:20:00|7887.8|7885.8|7888.8|7886.8|7891.8|7889.8|7887|7885|36
1738740300000|2025-02-05 07:25:00|7889|7887|7887.5|7885.5|7889|7887|7886|7884|30
1738740600000|2025-02-05 07:30:00|7886.3|7884.3|7880.5|7878.5|7888.5|7886.5|7880.5|7878.5|75
1738740900000|2025-02-05 07:35:00|7880.3|7878.3|7876.5|7874.5|7880.3|7878.3|7873.5|7871.5|130
1738741200000|2025-02-05 07:40:00|7876.3|7874.3|7878.8|7876.8|7881.3|7879.3|7876.3|7874.3|55
1738741500000|2025-02-05 07:45:00|7877.8|7875.8|7879.3|7877.3|7882.5|7880.5|7877.8|7875.8|60
1738741800000|2025-02-05 07:50:00|7879.8|7877.8|7875.8|7873.8|7885|7883|7875.3|7873.3|73
1738742100000|2025-02-05 07:55:00|7875.5|7873.5|7878.5|7876.5|7878.8|7876.8|7873.5|7871.5|165
1738742400000|2025-02-05 08:00:00|7878|7877|7882|7881|7889.8|7888.8|7877|7876|1569
1738742700000|2025-02-05 08:05:00|7882.5|7881.5|7873.3|7872.3|7882.5|7881.5|7873.3|7872.3|676
1738743000000|2025-02-05 08:10:00|7873|7872|7887|7886|7887|7886|7870.5|7869.5|434
1738743300000|2025-02-05 08:15:00|7886.5|7885.5|7883.5|7882.5|7893|7892|7883.3|7882.3|473
1738743600000|2025-02-05 08:20:00|7883.8|7882.8|7899.5|7898.5|7899.8|7898.8|7883.5|7882.5|383
1738743900000|2025-02-05 08:25:00|7899.8|7898.8|7899.5|7898.5|7902.5|7901.5|7895.3|7894.3|291
1738744200000|2025-02-05 08:30:00|7899.3|7898.3|7892|7891|7901.5|7900.5|7892|7891|267
1738744500000|2025-02-05 08:35:00|7892.3|7891.3|7885.3|7884.3|7895|7894|7882|7881|214
1738744800000|2025-02-05 08:40:00|7885.5|7884.5|7881.7|7880.7|7887.2|7886.2|7879.5|7878.5|146
1738745100000|2025-02-05 08:45:00|7881.5|7880.5|7885.2|7884.2|7888.5|7887.5|7879.7|7878.7|95
1738745400000|2025-02-05 08:50:00|7885.7|7884.7|7885.7|7884.7|7887.7|7886.7|7883.2|7882.2|128
1738745700000|2025-02-05 08:55:00|7886|7885|7881.2|7880.2|7886.7|7885.7|7880.5|7879.5|87
1738746000000|2025-02-05 09:00:00|7882|7881|7887.2|7886.2|7887.7|7886.7|7880.5|7879.5|242
1738746300000|2025-02-05 09:05:00|7887.5|7886.5|7884.5|7883.5|7892.2|7891.2|7884.5|7883.5|167
1738746600000|2025-02-05 09:10:00|7884.7|7883.7|7879.5|7878.5|7888.5|7887.5|7878.7|7877.7|214
1738746900000|2025-02-05 09:15:00|7879.2|7878.2|7871|7870|7881|7880|7870.5|7869.5|302
1738747200000|2025-02-05 09:20:00|7871.2|7870.2|7873.2|7872.2|7878.7|7877.7|7870.5|7869.5|203
1738747500000|2025-02-05 09:25:00|7873|7872|7876.5|7875.5|7878.2|7877.2|7870.7|7869.7|161
1738747800000|2025-02-05 09:30:00|7876.2|7875.2|7873.7|7872.7|7880.2|7879.2|7872.5|7871.5|225
1738748100000|2025-02-05 09:35:00|7874|7873|7875.5|7874.5|7877.5|7876.5|7874|7873|160
1738748400000|2025-02-05 09:40:00|7875.2|7874.2|7873.2|7872.2|7875.5|7874.5|7870.5|7869.5|126
1738748700000|2025-02-05 09:45:00|7873|7872|7875.2|7874.2|7877.2|7876.2|7872.7|7871.7|127
1738749000000|2025-02-05 09:50:00|7875|7874|7878|7877|7880|7879|7874.2|7873.2|105
1738749300000|2025-02-05 09:55:00|7877.7|7876.7|7876.2|7875.2|7879.5|7878.5|7876|7875|110
1738749600000|2025-02-05 10:00:00|7875.7|7874.7|7876.7|7875.7|7878.7|7877.7|7873.7|7872.7|72
1738749900000|2025-02-05 10:05:00|7877|7876|7883.7|7882.7|7888.7|7887.7|7876.7|7875.7|181
1738750200000|2025-02-05 10:10:00|7884|7883|7882|7881|7886.2|7885.2|7881|7880|123
1738750500000|2025-02-05 10:15:00|7882.2|7881.2|7884.2|7883.2|7885.2|7884.2|7879|7878|71
1738750800000|2025-02-05 10:20:00|7884|7883|7882.7|7881.7|7886|7885|7882.2|7881.2|100
1738751100000|2025-02-05 10:25:00|7882.5|7881.5|7881.2|7880.2|7885|7884|7881|7880|105
1738751400000|2025-02-05 10:30:00|7881.5|7880.5|7881.7|7880.7|7885.2|7884.2|7880.7|7879.7|81
1738751700000|2025-02-05 10:35:00|7882|7881|7885.7|7884.7|7887.5|7886.5|7881.5|7880.5|53
1738752000000|2025-02-05 10:40:00|7886|7885|7886.5|7885.5|7886.7|7885.7|7881.5|7880.5|57
1738752300000|2025-02-05 10:45:00|7886.7|7885.7|7888.2|7887.2|7890.2|7889.2|7886.2|7885.2|118
1738752600000|2025-02-05 10:50:00|7888|7887|7886.2|7885.2|7889|7888|7884.7|7883.7|67
1738752900000|2025-02-05 10:55:00|7886.5|7885.5|7887.7|7886.7|7889.5|7888.5|7886|7885|62
1738753200000|2025-02-05 11:00:00|7888|7887|7891|7890|7891.7|7890.7|7887.5|7886.5|77
1738753500000|2025-02-05 11:05:00|7890.7|7889.7|7889|7888|7891.7|7890.7|7888.2|7887.2|54
1738753800000|2025-02-05 11:10:00|7889.2|7888.2|7894.2|7893.2|7894.2|7893.2|7887.2|7886.2|98
1738754100000|2025-02-05 11:15:00|7894.5|7893.5|7892.7|7891.7|7895|7894|7891.7|7890.7|95
1738754400000|2025-02-05 11:20:00|7893|7892|7893|7892|7894.2|7893.2|7891|7890|87
1738754700000|2025-02-05 11:25:00|7893.2|7892.2|7892.5|7891.5|7895|7894|7891|7890|161
1738755000000|2025-02-05 11:30:00|7892.7|7891.7|7893.7|7892.7|7895.7|7894.7|7892.7|7891.7|90
1738755300000|2025-02-05 11:35:00|7893.5|7892.5|7893|7892|7896.2|7895.2|7892.7|7891.7|82
1738755600000|2025-02-05 11:40:00|7893.2|7892.2|7895.5|7894.5|7897|7896|7893.2|7892.2|63
1738755900000|2025-02-05 11:45:00|7895.2|7894.2|7897.7|7896.7|7898.5|7897.5|7893.7|7892.7|92
1738756200000|2025-02-05 11:50:00|7898|7897|7896.2|7895.2|7899.5|7898.5|7895.7|7894.7|65
1738756500000|2025-02-05 11:55:00|7896|7895|7895.5|7894.5|7896.5|7895.5|7893.5|7892.5|46
1738756800000|2025-02-05 12:00:00|7895.2|7894.2|7895.7|7894.7|7896.2|7895.2|7892.7|7891.7|58
1738757100000|2025-02-05 12:05:00|7896|7895|7894.7|7893.7|7897.7|7896.7|7894|7893|68
1738757400000|2025-02-05 12:10:00|7895|7894|7891.7|7890.7|7895.2|7894.2|7889.7|7888.7|59
1738757700000|2025-02-05 12:15:00|7891.5|7890.5|7892.5|7891.5|7896.2|7895.2|7891.5|7890.5|65
1738758000000|2025-02-05 12:20:00|7893.2|7892.2|7891.7|7890.7|7893.5|7892.5|7889.7|7888.7|57
1738758300000|2025-02-05 12:25:00|7892|7891|7891.2|7890.2|7893.5|7892.5|7890.5|7889.5|56
1738758600000|2025-02-05 12:30:00|7891|7890|7890.7|7889.7|7893.7|7892.7|7890.5|7889.5|81
1738758900000|2025-02-05 12:35:00|7891|7890|7892|7891|7894.2|7893.2|7891|7890|35
1738759200000|2025-02-05 12:40:00|7892.2|7891.2|7895.2|7894.2|7895.2|7894.2|7891.9|7890.9|49
1738759500000|2025-02-05 12:45:00|7895.4|7894.4|7892.9|7891.9|7896.2|7895.2|7892.2|7891.2|75
1738759800000|2025-02-05 12:50:00|7892.7|7891.7|7892.2|7891.2|7894.9|7893.9|7891.2|7890.2|118
1738760100000|2025-02-05 12:55:00|7892.4|7891.4|7892.2|7891.2|7893.4|7892.4|7889.9|7888.9|56
1738760400000|2025-02-05 13:00:00|7892.4|7891.4|7889.9|7888.9|7893.4|7892.4|7887.4|7886.4|48
1738760700000|2025-02-05 13:05:00|7890.2|7889.2|7893.4|7892.4|7893.4|7892.4|7889.7|7888.7|81
1738761000000|2025-02-05 13:10:00|7893.2|7892.2|7888.2|7887.2|7893.4|7892.4|7887.9|7886.9|67
1738761300000|2025-02-05 13:15:00|7887.9|7886.9|7891.4|7890.4|7891.4|7890.4|7885.4|7884.4|112
1738761600000|2025-02-05 13:20:00|7891.2|7890.2|7887.4|7886.4|7891.9|7890.9|7886.9|7885.9|73
1738761900000|2025-02-05 13:25:00|7887.7|7886.7|7890.9|7889.9|7891.4|7890.4|7887.7|7886.7|92
1738762200000|2025-02-05 13:30:00|7891.2|7890.2|7888.9|7887.9|7891.7|7890.7|7885.9|7884.9|154
1738762500000|2025-02-05 13:35:00|7889.2|7888.2|7885.9|7884.9|7890.4|7889.4|7885.4|7884.4|79
1738762800000|2025-02-05 13:40:00|7885.7|7884.7|7887.4|7886.4|7888.2|7887.2|7885.2|7884.2|64
1738763100000|2025-02-05 13:45:00|7887.2|7886.2|7884.4|7883.4|7887.2|7886.2|7883.9|7882.9|58
1738763400000|2025-02-05 13:50:00|7884.2|7883.2|7891.4|7890.4|7891.4|7890.4|7884.2|7883.2|209
1738763700000|2025-02-05 13:55:00|7891.2|7890.2|7890.2|7889.2|7892.2|7891.2|7889.7|7888.7|103
1738764000000|2025-02-05 14:00:00|7890.4|7889.4|7888.9|7887.9|7893.2|7892.2|7888.2|7887.2|123
1738764300000|2025-02-05 14:05:00|7889.2|7888.2|7889.9|7888.9|7890.7|7889.7|7885.9|7884.9|69
1738764600000|2025-02-05 14:10:00|7889.7|7888.7|7888.4|7887.4|7891.2|7890.2|7886.9|7885.9|66
1738764900000|2025-02-05 14:15:00|7888.7|7887.7|7887.2|7886.2|7888.7|7887.7|7885.4|7884.4|75
1738765200000|2025-02-05 14:20:00|7887.4|7886.4|7887.9|7886.9|7889.2|7888.2|7885.9|7884.9|119
1738765500000|2025-02-05 14:25:00|7887.7|7886.7|7891.9|7890.9|7891.9|7890.9|7887.2|7886.2|148
1738765800000|2025-02-05 14:30:00|7891.7|7890.7|7887.9|7886.9|7895.4|7894.4|7887.7|7886.7|274
1738766100000|2025-02-05 14:35:00|7887.7|7886.7|7886.2|7885.2|7888.2|7887.2|7883.2|7882.2|218
1738766400000|2025-02-05 14:40:00|7886.4|7885.4|7886.4|7885.4|7887.9|7886.9|7883.9|7882.9|192
1738766700000|2025-02-05 14:45:00|7886.7|7885.7|7881.7|7880.7|7890.4|7889.4|7881.7|7880.7|230
1738767000000|2025-02-05 14:50:00|7881.9|7880.9|7877.2|7876.2|7881.9|7880.9|7876.4|7875.4|255
1738767300000|2025-02-05 14:55:00|7877.4|7876.4|7873.9|7872.9|7877.9|7876.9|7873.2|7872.2|233
1738767600000|2025-02-05 15:00:00|7877.9|7876.9|7862.2|7861.2|7885.4|7884.4|7860.9|7859.9|649
1738767900000|2025-02-05 15:05:00|7862.4|7861.4|7864.2|7863.2|7867.9|7866.9|7861.7|7860.7|551
1738768200000|2025-02-05 15:10:00|7864.4|7863.4|7866.7|7865.7|7869.2|7868.2|7862.2|7861.2|310
1738768500000|2025-02-05 15:15:00|7866.4|7865.4|7862.4|7861.4|7866.9|7865.9|7860.7|7859.7|980
1738768800000|2025-02-05 15:20:00|7862.7|7861.7|7867.9|7866.9|7867.9|7866.9|7857.9|7856.9|304
1738769100000|2025-02-05 15:25:00|7867.7|7866.7|7867.7|7866.7|7869.2|7868.2|7865.7|7864.7|312
1738769400000|2025-02-05 15:30:00|7866.9|7865.9|7870.4|7869.4|7870.7|7869.7|7864.9|7863.9|240
1738769700000|2025-02-05 15:35:00|7870.2|7869.2|7871.2|7870.2|7871.4|7870.4|7868.4|7867.4|311
1738770000000|2025-02-05 15:40:00|7870.9|7869.9|7874.2|7873.2|7874.7|7873.7|7870.2|7869.2|1398
1738770300000|2025-02-05 15:45:00|7873.9|7872.9|7873.2|7872.2|7874.7|7873.7|7871.9|7870.9|322
1738770600000|2025-02-05 15:50:00|7872.9|7871.9|7876.9|7875.9|7878.2|7877.2|7871.9|7870.9|269
1738770900000|2025-02-05 15:55:00|7877.2|7876.2|7884.2|7883.2|7884.2|7883.2|7876.7|7875.7|282
1738771200000|2025-02-05 16:00:00|7883.4|7882.4|7883.9|7882.9|7884.9|7883.9|7878.2|7877.2|316
1738771500000|2025-02-05 16:05:00|7883.7|7882.7|7882.4|7881.4|7884.2|7883.2|7880.2|7879.2|160
1738771800000|2025-02-05 16:10:00|7882.2|7881.2|7878.2|7877.2|7882.2|7881.2|7874.9|7873.9|365
1738772100000|2025-02-05 16:15:00|7878.4|7877.4|7876.9|7875.9|7878.7|7877.7|7874.4|7873.4|1286
1738772400000|2025-02-05 16:20:00|7877.2|7876.2|7876.9|7875.9|7878.2|7877.2|7875.7|7874.7|573
1738772700000|2025-02-05 16:25:00|7877.2|7876.2|7880.7|7879.7|7881.2|7880.2|7874.2|7873.2|1225
1738773000000|2025-02-05 16:30:00|7880.9|7878.9|7890.7|7888.7|7890.9|7888.9|7879.2|7877.2|2519
1738773300000|2025-02-05 16:35:00|7889.9|7887.9|7892.2|7890.2|7893.9|7891.9|7889.2|7887.2|1364
1738773600000|2025-02-05 16:40:00|7892.4|7890.4|7896.9|7894.9|7897.7|7895.7|7890.9|7888.9|194
1738773900000|2025-02-05 16:45:00|7897.2|7895.2|7895.7|7893.7|7897.2|7895.2|7892.7|7890.7|55
1738774200000|2025-02-05 16:50:00|7895.9|7893.9|7896.9|7894.9|7899.4|7897.4|7894.2|7892.2|96
1738774500000|2025-02-05 16:55:00|7897.2|7895.2|7897.9|7895.9|7898.4|7896.4|7895.4|7893.4|49
1738774800000|2025-02-05 17:00:00|7897.7|7895.7|7896.9|7894.9|7898.2|7896.2|7895.9|7893.9|53
1738775100000|2025-02-05 17:05:00|7896.7|7894.7|7896.4|7894.4|7897.7|7895.7|7895.4|7893.4|56
1738775400000|2025-02-05 17:10:00|7896.2|7894.2|7893.9|7891.9|7896.7|7894.7|7893.4|7891.4|65
1738775700000|2025-02-05 17:15:00|7894.2|7892.2|7897.7|7895.7|7897.9|7895.9|7893.9|7891.9|124
1738776000000|2025-02-05 17:20:00|7897.4|7895.4|7893.9|7891.9|7897.4|7895.4|7893.4|7891.4|39
1738776300000|2025-02-05 17:25:00|7893.7|7891.7|7895.4|7893.4|7896.7|7894.7|7893.2|7891.2|56
1738776600000|2025-02-05 17:30:00|7895.7|7893.7|7894.4|7892.4|7896.4|7894.4|7894.2|7892.2|22
1738776900000|2025-02-05 17:35:00|7894.7|7892.7|7894.9|7892.9|7896.4|7894.4|7893.7|7891.7|29
1738777200000|2025-02-05 17:40:00|7895.2|7893.2|7896.4|7894.4|7897.7|7895.7|7894.4|7892.4|47
1738777500000|2025-02-05 17:45:00|7896.7|7894.7|7898.4|7896.4|7898.7|7896.7|7896.2|7894.2|58
1738777800000|2025-02-05 17:50:00|7898.2|7896.2|7898.2|7896.2|7898.7|7896.7|7895.9|7893.9|36
1738778100000|2025-02-05 17:55:00|7898.4|7896.4|7897.9|7895.9|7898.4|7896.4|7897.2|7895.2|46
1738778400000|2025-02-05 18:00:00|7898.2|7896.2|7899.4|7897.4|7900.4|7898.4|7898.2|7896.2|26
1738778700000|2025-02-05 18:05:00|7899.2|7897.2|7898.4|7896.4|7899.4|7897.4|7898.2|7896.2|43
1738779000000|2025-02-05 18:10:00|7898.7|7896.7|7897.7|7895.7|7898.7|7896.7|7896.7|7894.7|42
1738779300000|2025-02-05 18:15:00|7897.2|7895.2|7896.9|7894.9|7898.7|7896.7|7895.7|7893.7|88
1738779600000|2025-02-05 18:20:00|7896.7|7894.7|7896.9|7894.9|7896.9|7894.9|7895.2|7893.2|21
1738779900000|2025-02-05 18:25:00|7896.7|7894.7|7895.4|7893.4|7896.9|7894.9|7894.2|7892.2|33
1738780200000|2025-02-05 18:30:00|7895.2|7893.2|7898.4|7896.4|7898.9|7896.9|7894.4|7892.4|13
1738780500000|2025-02-05 18:35:00|7898.7|7896.7|7903.7|7901.7|7903.7|7901.7|7898.7|7896.7|25
1738780800000|2025-02-05 18:40:00|7903.9|7901.9|7905.2|7903.2|7905.7|7903.7|7902.9|7900.9|104
1738781100000|2025-02-05 18:45:00|7904.9|7902.9|7904.4|7902.4|7905.7|7903.7|7904.4|7902.4|48
1738781400000|2025-02-05 18:50:00|7904.7|7902.7|7903.9|7901.9|7905.9|7903.9|7903.7|7901.7|28
1738781700000|2025-02-05 18:55:00|7904.2|7902.2|7902.9|7900.9|7904.4|7902.4|7901.9|7899.9|12
1738782000000|2025-02-05 19:00:00|7902.4|7900.4|7904.9|7902.9|7905.7|7903.7|7902.2|7900.2|45
1738782300000|2025-02-05 19:05:00|7905.2|7903.2|7906.4|7904.4|7908.2|7906.2|7905.2|7903.2|37
1738782600000|2025-02-05 19:10:00|7906.7|7904.7|7906.4|7904.4|7907.4|7905.4|7905.7|7903.7|11
1738782900000|2025-02-05 19:15:00|7906.2|7904.2|7905.9|7903.9|7907.4|7905.4|7905.7|7903.7|13
1738783200000|2025-02-05 19:20:00|7905.7|7903.7|7906.9|7904.9|7906.9|7904.9|7905.4|7903.4|18
1738783500000|2025-02-05 19:25:00|7906.7|7904.7|7906.4|7904.4|7906.9|7904.9|7905.7|7903.7|18
1738783800000|2025-02-05 19:30:00|7906.2|7904.2|7906.4|7904.4|7906.9|7904.9|7905.7|7903.7|14
1738784100000|2025-02-05 19:35:00|7906.7|7904.7|7907.7|7905.7|7908.4|7906.4|7906.4|7904.4|10
1738784400000|2025-02-05 19:40:00|7907.4|7905.4|7906.4|7904.4|7908.9|7906.9|7905.7|7903.7|22
1738784700000|2025-02-05 19:45:00|7906.7|7904.7|7903.9|7901.9|7906.9|7904.9|7902.4|7900.4|103
1738785000000|2025-02-05 19:50:00|7903.7|7901.7|7901.9|7899.9|7904.2|7902.2|7901.4|7899.4|12
1738785300000|2025-02-05 19:55:00|7901.7|7899.7|7901.2|7899.2|7902.2|7900.2|7900.4|7898.4|24
1738785600000|2025-02-05 20:00:00|7901.4|7899.4|7902.9|7900.9|7903.9|7901.9|7901.2|7899.2|23
1738785900000|2025-02-05 20:05:00|7903.2|7901.2|7903.9|7901.9|7904.4|7902.4|7902.4|7900.4|21
1738786200000|2025-02-05 20:10:00|7904.2|7902.2|7904.4|7902.4|7904.9|7902.9|7903.7|7901.7|6
1738786500000|2025-02-05 20:15:00|7904.2|7902.2|7907.4|7905.4|7907.7|7905.7|7903.9|7901.9|18
1738786800000|2025-02-05 20:20:00|7907.7|7905.7|7911.2|7909.2|7911.4|7909.4|7907.7|7905.7|23
1738787100000|2025-02-05 20:25:00|7910.9|7908.9|7908.9|7906.9|7911.2|7909.2|7908.9|7906.9|38
1738787400000|2025-02-05 20:30:00|7909.2|7907.2|7908.9|7906.9|7909.9|7907.9|7908.2|7906.2|24
1738787700000|2025-02-05 20:35:00|7908.7|7906.7|7908.2|7906.2|7908.9|7906.9|7906.9|7904.9|22
1738788000000|2025-02-05 20:40:00|7908.7|7906.7|7905.7|7903.7|7908.7|7906.7|7905.7|7903.7|45
1738788300000|2025-02-05 20:45:00|7905.9|7903.9|7908.9|7906.9|7909.2|7907.2|7905.9|7903.9|71
1738788600000|2025-02-05 20:50:00|7908.7|7906.7|7911.4|7909.4|7912.9|7910.9|7908.7|7906.7|138
1738788900000|2025-02-05 20:55:00|7911.7|7909.7|7903.7|7901.7|7913.4|7911.4|7900.7|7898.7|320
1738789200000|2025-02-05 21:00:00|7903.2|7901.2|7901.3|7897.3|7907.5|7903.5|7899.4|7895.4|1
1738789500000|2025-02-05 21:05:00|7901|7897|7902.2|7898.2|7902.8|7898.8|7900.4|7896.4|0
1738789800000|2025-02-05 21:10:00|7901.7|7897.7|7905.3|7901.3|7906.4|7902.4|7901.7|7897.7|0
1738790100000|2025-02-05 21:15:00|7905.8|7901.8|7906.9|7902.9|7910.2|7906.2|7905.8|7901.8|0
1738790400000|2025-02-05 21:20:00|7907.1|7903.1|7906.2|7902.2|7908|7904|7905.9|7901.9|0
1738790700000|2025-02-05 21:25:00|7905.9|7901.9|7905.9|7901.9|7906.5|7902.5|7904.5|7900.5|0
1738791000000|2025-02-05 21:30:00|7905.1|7901.1|7904.8|7900.8|7905.6|7901.6|7903.9|7899.9|0
1738791300000|2025-02-05 21:35:00|7904.9|7900.9|7905.1|7901.1|7905.5|7901.5|7904.5|7900.5|0
1738791600000|2025-02-05 21:40:00|7905|7901|7904.2|7900.2|7905.1|7901.1|7903.9|7899.9|0
1738791900000|2025-02-05 21:45:00|7904|7900|7905.2|7901.2|7905.5|7901.5|7903.1|7899.1|0
1738792200000|2025-02-05 21:50:00|7904.9|7900.9|7907.7|7903.7|7907.7|7903.7|7904.9|7900.9|0
1738792500000|2025-02-05 21:55:00|7908.2|7904.2|7908|7904|7909.1|7905.1|7907.6|7903.6|0
1738792800000|2025-02-05 22:00:00|7908.2|7904.2|7907.1|7903.1|7908.2|7904.2|7907.1|7903.1|0
1738793100000|2025-02-05 22:05:00|7906.8|7902.8|7906.8|7902.8|7906.8|7902.8|7906.8|7902.8|0
1738793400000|2025-02-05 22:10:00|7907.4|7903.4|7907.1|7903.1|7908.2|7904.2|7906.7|7902.7|0
1738793700000|2025-02-05 22:15:00|7907.2|7903.2|7908.2|7904.2|7908.2|7904.2|7907.2|7903.2|0
1738794000000|2025-02-05 22:20:00|7908.3|7904.3|7907.9|7903.9|7908.5|7904.5|7907.7|7903.7|0
1738794300000|2025-02-05 22:25:00|7908.1|7904.1|7907.6|7903.6|7908.4|7904.4|7907.6|7903.6|0
1738794600000|2025-02-05 22:30:00|7907.9|7903.9|7907.9|7903.9|7907.9|7903.9|7907.9|7903.9|0
1738794900000|2025-02-05 22:35:00|7908.1|7904.1|7909.2|7905.2|7909.2|7905.2|7907.9|7903.9|0
1738795200000|2025-02-05 22:40:00|7909.4|7905.4|7909.2|7905.2|7909.4|7905.4|7909.2|7905.2|0
1738795500000|2025-02-05 22:45:00|7909.1|7905.1|7908|7904|7909.2|7905.2|7908|7904|0
1738795800000|2025-02-05 22:50:00|7908.2|7904.2|7908.2|7904.2|7908.2|7904.2|7908.2|7904.2|0
1738796100000|2025-02-05 22:55:00|7908.5|7904.5|7908|7904|7908.6|7904.6|7908|7904|0
1738796400000|2025-02-05 23:00:00|7906.7|7902.7|7906.2|7902.2|7908|7904|7905.8|7901.8|0
1738796700000|2025-02-05 23:05:00|7906.5|7902.5|7904.9|7900.9|7906.5|7902.5|7904.9|7900.9|0
1738797000000|2025-02-05 23:10:00|7905.6|7901.6|7905.2|7901.2|7906.5|7902.5|7904.9|7900.9|0
1738797300000|2025-02-05 23:15:00|7904.9|7900.9|7905.8|7901.8|7906.2|7902.2|7904.9|7900.9|0
1738797600000|2025-02-05 23:20:00|7905.6|7901.6|7908|7904|7908.6|7904.6|7905.6|7901.6|0
1738797900000|2025-02-05 23:25:00|7908.2|7904.2|7907.9|7903.9|7909.1|7905.1|7907.6|7903.6|0
1738798200000|2025-02-05 23:30:00|7908|7904|7905.5|7901.5|7908.5|7904.5|7905.2|7901.2|0
1738798500000|2025-02-05 23:35:00|7905.4|7901.4|7906|7902|7906.6|7902.6|7905.2|7901.2|0
1738798800000|2025-02-05 23:40:00|7906.3|7902.3|7907.6|7903.6|7907.6|7903.6|7905.2|7901.2|0
1738799100000|2025-02-05 23:45:00|7907.2|7903.2|7908.6|7904.6|7909.9|7905.9|7906.9|7902.9|0
1738799400000|2025-02-05 23:50:00|7908.9|7904.9|7908.9|7904.9|7910.2|7906.2|7908.4|7904.4|0
1738799700000|2025-02-05 23:55:00|7908.8|7904.8|7909.6|7905.6|7909.9|7905.9|7908.6|7904.6|0
1738800000000|2025-02-06 00:00:00|7908.9|7904.9|7915.8|7911.8|7917.1|7913.1|7908.9|7904.9|0
1738800300000|2025-02-06 00:05:00|7915.9|7911.9|7917.3|7913.3|7918.2|7914.2|7915.3|7911.3|0
1738800600000|2025-02-06 00:10:00|7917.1|7913.1|7918.5|7914.5|7918.8|7914.8|7915.9|7911.9|0
1738800900000|2025-02-06 00:15:00|7918.1|7914.1|7922.9|7919.9|7922.9|7919.9|7915.5|7912|0
1738801200000|2025-02-06 00:20:00|7923.6|7920.6|7922.8|7919.8|7923.6|7920.6|7921.4|7918.4|0
1738801500000|2025-02-06 00:25:00|7922.9|7919.9|7922.9|7919.9|7922.9|7919.9|7921.4|7918.4|0
1738801800000|2025-02-06 00:30:00|7922.8|7919.8|7922.8|7919.8|7922.9|7919.9|7922.8|7919.8|0
1738802100000|2025-02-06 00:35:00|7922.1|7919.1|7915.4|7912.4|7922.1|7919.1|7915.4|7912.4|0
1738802400000|2025-02-06 00:40:00|7916.2|7913.2|7915.4|7912.4|7916.2|7913.2|7915.4|7912.4|0
1738802700000|2025-02-06 00:45:00|7914.7|7911.7|7916.9|7913.9|7916.9|7913.9|7913.9|7910.9|0
1738803000000|2025-02-06 00:50:00|7916.8|7913.8|7915.4|7912.4|7916.8|7913.8|7915.3|7912.3|0
1738803600000|2025-02-06 01:00:00|7916.1|7913.1|7916.9|7913.9|7916.9|7913.9|7916.1|7913.1|0
1738803900000|2025-02-06 01:05:00|7918.3|7915.3|7915.4|7912.4|7918.3|7915.3|7915.4|7912.4|0
1738804200000|2025-02-06 01:10:00|7916.9|7913.9|7916.9|7913.9|7916.9|7913.9|7916.9|7913.9|0
1738804500000|2025-02-06 01:15:00|7915.5|7912.5|7914|7911|7916.9|7913.9|7914|7911|0
1738804800000|2025-02-06 01:20:00|7912.6|7909.6|7912.5|7909.5|7912.6|7909.6|7911.1|7908.1|0
1738805100000|2025-02-06 01:25:00|7911.1|7908.1|7912.5|7909.5|7912.5|7909.5|7911.1|7908.1|0
1738805400000|2025-02-06 01:30:00|7912.6|7909.6|7911.1|7908.1|7914|7911|7911.1|7908.1|0
1738805700000|2025-02-06 01:35:00|7912.5|7909.5|7914.5|7911.5|7916|7913|7912.5|7909.5|0
1738806000000|2025-02-06 01:40:00|7915.2|7912.2|7914.4|7911.4|7915.9|7912.9|7914.4|7911.4|0
1738806300000|2025-02-06 01:45:00|7914.5|7911.5|7915.9|7912.9|7915.9|7912.9|7914.4|7911.4|0
1738806600000|2025-02-06 01:50:00|7914.5|7911.5|7915.9|7912.9|7916|7913|7914.5|7911.5|0
1738806900000|2025-02-06 01:55:00|7916|7913|7915.9|7912.9|7918.9|7915.9|7915.9|7912.9|0
1738807200000|2025-02-06 02:00:00|7914.5|7911.5|7915.9|7912.9|7915.9|7912.9|7914.4|7911.4|0
1738807500000|2025-02-06 02:05:00|7915.2|7912.2|7913|7910|7915.2|7912.2|7913|7910|0
1738807800000|2025-02-06 02:10:00|7911.6|7908.6|7911.6|7908.6|7911.6|7908.6|7911.6|7908.6|0
1738808100000|2025-02-06 02:15:00|7910.1|7907.1|7910.9|7907.9|7910.9|7907.9|7910.1|7907.1|0
1738808400000|2025-02-06 02:20:00|7910.2|7907.2|7908.7|7905.7|7910.2|7907.2|7908.7|7905.7|0
1738808700000|2025-02-06 02:25:00|7908|7905|7911.7|7908.7|7911.7|7908.7|7908|7905|0
1738809000000|2025-02-06 02:30:00|7911.6|7908.6|7913.1|7910.1|7913.1|7910.1|7911.6|7908.6|0
1738809300000|2025-02-06 02:35:00|7913.8|7910.8|7913.2|7910.2|7913.8|7910.8|7911.7|7908.7|0
1738809600000|2025-02-06 02:40:00|7913.1|7910.1|7911.7|7908.7|7913.2|7910.2|7911.7|7908.7|0
1738809900000|2025-02-06 02:45:00|7911|7908|7910.2|7907.2|7911.7|7908.7|7910.2|7907.2|0
1738810200000|2025-02-06 02:50:00|7910.1|7907.1|7911.6|7908.6|7912.3|7909.3|7910.1|7907.1|0
1738810500000|2025-02-06 02:55:00|7912.3|7909.3|7912.7|7909.7|7913|7910|7911.5|7908.5|0
1738810800000|2025-02-06 03:00:00|7913.4|7910.4|7911.3|7908.3|7914.2|7911.2|7911.3|7908.3|0
1738811100000|2025-02-06 03:05:00|7911.4|7908.4|7908.2|7905.2|7911.4|7908.4|7908.2|7905.2|0
1738811700000|2025-02-06 03:15:00|7909.6|7906.6|7908.2|7905.2|7909.6|7906.6|7908.2|7905.2|0
1738812000000|2025-02-06 03:20:00|7908.1|7905.1|7908.1|7905.1|7908.1|7905.1|7908.1|7905.1|0
1738812300000|2025-02-06 03:25:00|7909.5|7906.5|7909.5|7906.5|7909.5|7906.5|7909.5|7906.5|0
1738812600000|2025-02-06 03:30:00|7908.1|7905.1|7908.1|7905.1|7908.1|7905.1|7906.6|7903.6|0
1738814400000|2025-02-06 04:00:00|7906.7|7903.7|7909.6|7906.6|7909.6|7906.6|7906.7|7903.7|0
1738815000000|2025-02-06 04:10:00|7910.3|7907.3|7909.6|7906.6|7910.3|7907.3|7909.6|7906.6|0
1738815300000|2025-02-06 04:15:00|7910.3|7907.3|7908.1|7905.1|7910.3|7907.3|7908.1|7905.1|0
1738815600000|2025-02-06 04:20:00|7908.2|7905.2|7909.6|7906.6|7909.6|7906.6|7908.2|7905.2|0
1738816500000|2025-02-06 04:35:00|7911.1|7908.1|7908.2|7905.2|7911.1|7908.1|7908.2|7905.2|0
1738817100000|2025-02-06 04:45:00|7906.8|7903.8|7906.8|7903.8|7907.5|7904.5|7906.7|7903.7|0
1738817400000|2025-02-06 04:50:00|7907.5|7904.5|7908.2|7905.2|7909.7|7906.7|7907.5|7904.5|0
1738817700000|2025-02-06 04:55:00|7909.7|7906.7|7908.2|7905.2|7909.7|7906.7|7908.2|7905.2|0
1738818000000|2025-02-06 05:00:00|7907.5|7904.5|7909.7|7906.7|7909.7|7906.7|7906.8|7903.8|0
1738818300000|2025-02-06 05:05:00|7910.4|7907.4|7911.2|7908.2|7912.7|7909.7|7910.4|7907.4|0
1738818600000|2025-02-06 05:10:00|7911.9|7908.9|7912.7|7909.7|7912.7|7909.7|7911.2|7908.2|0
1738819200000|2025-02-06 05:20:00|7914.2|7911.2|7914.3|7911.3|7915.8|7912.8|7914.2|7911.2|0
1738819500000|2025-02-06 05:25:00|7912.9|7909.9|7918.7|7915.7|7918.7|7915.7|7912.8|7909.8|0
1738819800000|2025-02-06 05:30:00|7917.3|7914.3|7918.8|7915.8|7918.8|7915.8|7917.2|7914.2|0
1738820100000|2025-02-06 05:35:00|7920.2|7917.2|7920.3|7917.3|7920.3|7917.3|7920.2|7917.2|0
1738820400000|2025-02-06 05:40:00|7920.2|7917.2|7920.2|7917.2|7920.2|7917.2|7920.2|7917.2|0
1738820700000|2025-02-06 05:45:00|7921.6|7918.6|7921.6|7918.6|7921.6|7918.6|7921.6|7918.6|0
1738821000000|2025-02-06 05:50:00|7920.2|7917.2|7921.6|7918.6|7921.6|7918.6|7920.2|7917.2|0
1738821300000|2025-02-06 05:55:00|7920.2|7917.2|7920.2|7917.2|7920.9|7917.9|7918.7|7915.7|0
1738821600000|2025-02-06 06:00:00|7919.5|7916.5|7917.2|7914.2|7920.2|7917.2|7917.2|7914.2|0
1738821900000|2025-02-06 06:05:00|7915.8|7912.8|7916.5|7913.5|7916.5|7913.5|7914.3|7911.3|0
1738822200000|2025-02-06 06:10:00|7917.2|7914.2|7917.2|7914.2|7918.7|7915.7|7915.8|7912.8|0
1738822500000|2025-02-06 06:15:00|7915.8|7912.8|7916.7|7913.7|7917.4|7914.4|7915.8|7912.8|0
1738822800000|2025-02-06 06:20:00|7916|7913|7913.2|7910.2|7916|7913|7913.1|7910.1|0
1738823100000|2025-02-06 06:25:00|7914.6|7911.6|7916.1|7913.1|7916.1|7913.1|7914.6|7911.6|0
1738823400000|2025-02-06 06:30:00|7914.6|7911.6|7917.5|7914.5|7917.5|7914.5|7914.6|7911.6|0
1738823700000|2025-02-06 06:35:00|7919|7916|7917.7|7914.7|7919.1|7916.1|7917.5|7914.5|0
1738824000000|2025-02-06 06:40:00|7918.4|7915.4|7917.6|7914.6|7919.1|7916.1|7917.6|7914.6|0
1738824300000|2025-02-06 06:45:00|7916.2|7913.2|7916.2|7913.2|7916.2|7913.2|7916.2|7913.2|0
1738824600000|2025-02-06 06:50:00|7916.9|7913.9|7916.2|7913.2|7916.9|7913.9|7916.2|7913.2|0
1738824900000|2025-02-06 06:55:00|7917.6|7914.6|7914.7|7911.7|7917.6|7914.6|7913.3|7910.3|0
1738825200000|2025-02-06 07:00:00|7916.2|7913.2|7925.6|7923.6|7925.8|7923.8|7912.3|7910.3|160
1738825500000|2025-02-06 07:05:00|7925.3|7923.3|7926.6|7924.6|7927.8|7925.8|7924.3|7922.3|65
1738825800000|2025-02-06 07:10:00|7925.6|7923.6|7924.6|7922.6|7926.6|7924.6|7923.3|7921.3|31
1738826100000|2025-02-06 07:15:00|7924.8|7922.8|7916.3|7914.3|7924.8|7922.8|7916.3|7914.3|41
1738826400000|2025-02-06 07:20:00|7916.1|7914.1|7921.8|7919.8|7923.6|7921.6|7915.6|7913.6|53
1738826700000|2025-02-06 07:25:00|7922.1|7920.1|7918.8|7916.8|7922.3|7920.3|7917.3|7915.3|21
1738827000000|2025-02-06 07:30:00|7919.1|7917.1|7916.8|7914.8|7920.6|7918.6|7916.6|7914.6|65
1738827300000|2025-02-06 07:35:00|7918.3|7916.3|7921.3|7919.3|7923.1|7921.1|7918.3|7916.3|100
1738827600000|2025-02-06 07:40:00|7921.6|7919.6|7919.1|7917.1|7921.8|7919.8|7913.1|7911.1|121
1738827900000|2025-02-06 07:45:00|7918.6|7916.6|7917.1|7915.1|7920.3|7918.3|7914.1|7912.1|115
1738828200000|2025-02-06 07:50:00|7918.8|7916.8|7907.8|7905.8|7918.8|7916.8|7905.8|7903.8|152
1738828500000|2025-02-06 07:55:00|7908.1|7906.1|7915.3|7913.3|7915.6|7913.6|7905.6|7903.6|252
1738828800000|2025-02-06 08:00:00|7914.8|7913.8|7917.3|7916.3|7925.8|7924.8|7908.6|7907.6|1245
1738829100000|2025-02-06 08:05:00|7918.3|7917.3|7925.3|7924.3|7926.3|7925.3|7912.6|7911.6|372
1738829400000|2025-02-06 08:10:00|7924.3|7923.3|7912.1|7911.1|7925.3|7924.3|7911.1|7910.1|359
1738829700000|2025-02-06 08:15:00|7913.1|7912.1|7908.8|7907.8|7915.3|7914.3|7908.6|7907.6|351
1738830000000|2025-02-06 08:20:00|7908.6|7907.6|7918.8|7917.8|7921.1|7920.1|7905.3|7904.3|379
1738830300000|2025-02-06 08:25:00|7918.6|7917.6|7919.8|7918.8|7921.6|7920.6|7914.8|7913.8|228
1738830600000|2025-02-06 08:30:00|7920.1|7919.1|7928.8|7927.8|7929.3|7928.3|7919.3|7918.3|221
1738830900000|2025-02-06 08:35:00|7929.1|7928.1|7936.3|7935.3|7937.1|7936.1|7928.8|7927.8|244
1738831200000|2025-02-06 08:40:00|7936.1|7935.1|7946.3|7945.3|7948.3|7947.3|7936.1|7935.1|357
1738831500000|2025-02-06 08:45:00|7946.6|7945.6|7944.3|7943.3|7948.6|7947.6|7942.6|7941.6|196
1738831800000|2025-02-06 08:50:00|7944.1|7943.1|7944.3|7943.3|7947.6|7946.6|7941.3|7940.3|168
1738832100000|2025-02-06 08:55:00|7944.6|7943.6|7942.3|7941.3|7945.8|7944.8|7941.3|7940.3|141
1738832400000|2025-02-06 09:00:00|7942.6|7941.6|7946.1|7945.1|7946.6|7945.6|7938.6|7937.6|320
1738832700000|2025-02-06 09:05:00|7946.3|7945.3|7949.3|7948.3|7952.6|7951.6|7945.8|7944.8|282
1738833000000|2025-02-06 09:10:00|7949.6|7948.6|7946.8|7945.8|7951.6|7950.6|7946.6|7945.6|308
1738833300000|2025-02-06 09:15:00|7946.6|7945.6|7939.1|7938.1|7946.6|7945.6|7938.8|7937.8|125
1738833600000|2025-02-06 09:20:00|7939.3|7938.3|7938.1|7937.1|7939.3|7938.3|7935.3|7934.3|137
1738833900000|2025-02-06 09:25:00|7938.3|7937.3|7945.3|7944.3|7945.8|7944.8|7935.8|7934.8|202
1738834200000|2025-02-06 09:30:00|7945.1|7944.1|7948.8|7947.8|7950.1|7949.1|7941.1|7940.1|190
1738834500000|2025-02-06 09:35:00|7948.6|7947.6|7950.8|7949.8|7952.1|7951.1|7948.6|7947.6|122
1738834800000|2025-02-06 09:40:00|7951.1|7950.1|7947.8|7946.8|7951.1|7950.1|7946.8|7945.8|117
1738835100000|2025-02-06 09:45:00|7948.1|7947.1|7948.1|7947.1|7949.1|7948.1|7946.6|7945.6|126
1738835400000|2025-02-06 09:50:00|7948.3|7947.3|7949.8|7948.8|7951.3|7950.3|7943.8|7942.8|484
1738835700000|2025-02-06 09:55:00|7949.6|7948.6|7948.1|7947.1|7952.3|7951.3|7947.8|7946.8|208
1738836000000|2025-02-06 10:00:00|7948.6|7947.6|7952.3|7951.3|7953.1|7952.1|7947.6|7946.6|178
1738836300000|2025-02-06 10:05:00|7952.1|7951.1|7955.3|7954.3|7957.3|7956.3|7952.1|7951.1|188
1738836600000|2025-02-06 10:10:00|7955.6|7954.6|7959.6|7958.6|7960.6|7959.6|7955.6|7954.6|305
1738836900000|2025-02-06 10:15:00|7959.3|7958.3|7957.8|7956.8|7959.8|7958.8|7956.3|7955.3|102
1738837200000|2025-02-06 10:20:00|7958.1|7957.1|7958.3|7957.3|7958.8|7957.8|7955.6|7954.6|138
1738837500000|2025-02-06 10:25:00|7958.6|7957.6|7953.3|7952.3|7958.8|7957.8|7951.6|7950.6|195
1738837800000|2025-02-06 10:30:00|7953.1|7952.1|7951.3|7950.3|7953.6|7952.6|7947.3|7946.3|169
1738838100000|2025-02-06 10:35:00|7951.6|7950.6|7953.1|7952.1|7953.3|7952.3|7949.1|7948.1|125
1738838400000|2025-02-06 10:40:00|7953.3|7952.3|7952.3|7951.3|7956.8|7955.8|7951.3|7950.3|87
1738838700000|2025-02-06 10:45:00|7952.6|7951.6|7950.8|7949.8|7954.8|7953.8|7947.8|7946.8|196
1738839000000|2025-02-06 10:50:00|7950.3|7949.3|7943.6|7942.6|7950.3|7949.3|7942.3|7941.3|144
1738839300000|2025-02-06 10:55:00|7943.8|7942.8|7941.8|7940.8|7943.8|7942.8|7940.6|7939.6|799
1738839600000|2025-02-06 11:00:00|7941.6|7940.6|7935.8|7934.8|7941.8|7940.8|7933.8|7932.8|192
1738839900000|2025-02-06 11:05:00|7935.6|7934.6|7940.3|7939.3|7941.8|7940.8|7934.3|7933.3|219
1738840200000|2025-02-06 11:10:00|7940.1|7939.1|7941.8|7940.8|7946.3|7945.3|7938.3|7937.3|177
1738840500000|2025-02-06 11:15:00|7942.1|7941.1|7945.1|7944.1|7947.8|7946.8|7940.3|7939.3|143
1738840800000|2025-02-06 11:20:00|7945.3|7944.3|7948.1|7947.1|7949.1|7948.1|7941.1|7940.1|166
1738841100000|2025-02-06 11:25:00|7948.3|7947.3|7950.6|7949.6|7952.3|7951.3|7946.1|7945.1|158
1738841400000|2025-02-06 11:30:00|7950.8|7949.8|7945.8|7944.8|7952.8|7951.8|7945.8|7944.8|193
1738841700000|2025-02-06 11:35:00|7945.6|7944.6|7947.8|7946.8|7950.1|7949.1|7945.3|7944.3|103
1738842000000|2025-02-06 11:40:00|7948.1|7947.1|7950.8|7949.8|7951.3|7950.3|7948.1|7947.1|174
1738842300000|2025-02-06 11:45:00|7950.6|7949.6|7953.8|7952.8|7954.8|7953.8|7949.8|7948.8|141
1738842600000|2025-02-06 11:50:00|7953.6|7952.6|7954.1|7953.1|7956.3|7955.3|7952.8|7951.8|139
1738842900000|2025-02-06 11:55:00|7954.3|7953.3|7952.3|7951.3|7955.3|7954.3|7949.6|7948.6|304
1738843200000|2025-02-06 12:00:00|7951.8|7950.8|7956.8|7955.8|7957.6|7956.6|7951.8|7950.8|182
1738843500000|2025-02-06 12:05:00|7957.1|7956.1|7959.8|7958.8|7959.8|7958.8|7955.1|7954.1|251
1738843800000|2025-02-06 12:10:00|7959.6|7958.6|7956.8|7955.8|7960.3|7959.3|7956.3|7955.3|72
1738844100000|2025-02-06 12:15:00|7956.6|7955.6|7962.3|7961.3|7963.6|7962.6|7954.3|7953.3|320
1738844400000|2025-02-06 12:20:00|7963.1|7962.1|7964.3|7963.3|7965.3|7964.3|7961.3|7960.3|149
1738844700000|2025-02-06 12:25:00|7964.6|7963.6|7961.3|7960.3|7966.8|7965.8|7960.6|7959.6|99
1738845000000|2025-02-06 12:30:00|7961.1|7960.1|7958.8|7957.8|7961.6|7960.6|7957.3|7956.3|123
1738845300000|2025-02-06 12:35:00|7958.6|7957.6|7962.1|7961.1|7962.3|7961.3|7957.3|7956.3|90
1738845600000|2025-02-06 12:40:00|7961.8|7960.8|7966.5|7965.5|7966.8|7965.8|7961.5|7960.5|117
1738845900000|2025-02-06 12:45:00|7966.3|7965.3|7968.5|7967.5|7971|7970|7966.3|7965.3|154
1738846200000|2025-02-06 12:50:00|7968.8|7967.8|7971|7970|7974.3|7973.3|7968.5|7967.5|133
1738846500000|2025-02-06 12:55:00|7970.8|7969.8|7971.3|7970.3|7972.5|7971.5|7969.3|7968.3|101
1738846800000|2025-02-06 13:00:00|7971.5|7970.5|7973.3|7972.3|7976.3|7975.3|7971|7970|241
1738847100000|2025-02-06 13:05:00|7973|7972|7975.5|7974.5|7976.5|7975.5|7971|7970|119
1738847400000|2025-02-06 13:10:00|7975.8|7974.8|7971.8|7970.8|7977.8|7976.8|7970.8|7969.8|249
1738847700000|2025-02-06 13:15:00|7972|7971|7972.5|7971.5|7974.8|7973.8|7971.5|7970.5|78
1738848000000|2025-02-06 13:20:00|7972.8|7971.8|7969.8|7968.8|7973.5|7972.5|7969.5|7968.5|88
1738848300000|2025-02-06 13:25:00|7969.5|7968.5|7971.3|7970.3|7973|7972|7969.5|7968.5|179
1738848600000|2025-02-06 13:30:00|7971.5|7970.5|7970.8|7969.8|7972|7971|7967.5|7966.5|103
1738848900000|2025-02-06 13:35:00|7971|7970|7968.5|7967.5|7973|7972|7967.5|7966.5|127
1738849200000|2025-02-06 13:40:00|7968.3|7967.3|7963|7962|7968.3|7967.3|7962.3|7961.3|87
1738849500000|2025-02-06 13:45:00|7962.8|7961.8|7966|7965|7966.8|7965.8|7962.3|7961.3|89
1738849800000|2025-02-06 13:50:00|7965.8|7964.8|7967.5|7966.5|7967.5|7966.5|7963.3|7962.3|118
1738850100000|2025-02-06 13:55:00|7967.8|7966.8|7971|7970|7971.5|7970.5|7966.3|7965.3|122
1738850400000|2025-02-06 14:00:00|7972.5|7971.5|7980|7979|7980.8|7979.8|7971.3|7970.3|282
1738850700000|2025-02-06 14:05:00|7980.3|7979.3|7980.3|7979.3|7981.8|7980.8|7977.5|7976.5|140
1738851000000|2025-02-06 14:10:00|7980|7979|7985|7984|7985.3|7984.3|7979.8|7978.8|212
1738851300000|2025-02-06 14:15:00|7985.3|7984.3|7991.5|7990.5|7992.5|7991.5|7985|7984|222
1738851600000|2025-02-06 14:20:00|7991.8|7990.8|7988.3|7987.3|7991.8|7990.8|7986|7985|203
1738851900000|2025-02-06 14:25:00|7988.5|7987.5|7987|7986|7989|7988|7984.5|7983.5|216
1738852200000|2025-02-06 14:30:00|7987.3|7986.3|7982.5|7981.5|7989.5|7988.5|7980.8|7979.8|523
1738852500000|2025-02-06 14:35:00|7982.8|7981.8|7993.5|7992.5|7994.5|7993.5|7982.3|7981.3|420
1738852800000|2025-02-06 14:40:00|7993.3|7992.3|7994.5|7993.5|7996.3|7995.3|7991.3|7990.3|281
1738853100000|2025-02-06 14:45:00|7994.8|7993.8|7994|7993|7995|7994|7987.3|7986.3|204
1738853400000|2025-02-06 14:50:00|7993.5|7992.5|7993.5|7992.5|7995|7994|7989.8|7988.8|284
1738853700000|2025-02-06 14:55:00|7993.3|7992.3|7995.8|7994.8|7997.5|7996.5|7991.8|7990.8|319
1738854000000|2025-02-06 15:00:00|7996|7995|8000.8|7999.8|8006.3|8005.3|7995.8|7994.8|490
1738854300000|2025-02-06 15:05:00|8001|8000|8003|8002|8005.5|8004.5|7997.8|7996.8|479
1738854600000|2025-02-06 15:10:00|8002.5|8001.5|8005.5|8004.5|8007|8006|8001.3|8000.3|252
1738854900000|2025-02-06 15:15:00|8005.8|8004.8|8006.8|8005.8|8010.8|8009.8|8005.3|8004.3|342
1738855200000|2025-02-06 15:20:00|8007|8006|8006|8005|8007.8|8006.8|8003.8|8002.8|285
1738855500000|2025-02-06 15:25:00|8006.3|8005.3|8003|8002|8006.8|8005.8|8001.5|8000.5|225
1738855800000|2025-02-06 15:30:00|8003.3|8002.3|7994|7993|8004.5|8003.5|7993|7992|342
1738856100000|2025-02-06 15:35:00|7993.8|7992.8|7993.8|7992.8|8003.5|8002.5|7993.5|7992.5|414
1738856400000|2025-02-06 15:40:00|7994.5|7993.5|7998|7997|7998.3|7997.3|7993.5|7992.5|222
1738856700000|2025-02-06 15:45:00|7998.3|7997.3|7993|7992|7998.3|7997.3|7991|7990|339
1738857000000|2025-02-06 15:50:00|7993.3|7992.3|7988|7987|7994.8|7993.8|7988|7987|299
1738857300000|2025-02-06 15:55:00|7988.3|7987.3|7990.5|7989.5|7991.5|7990.5|7987.3|7986.3|348
1738857600000|2025-02-06 16:00:00|7990.3|7989.3|7994|7993|7994.3|7993.3|7988.8|7987.8|294
1738857900000|2025-02-06 16:05:00|7993.8|7992.8|8003.3|8002.3|8003.5|8002.5|7993.3|7992.3|316
1738858200000|2025-02-06 16:10:00|8003.5|8002.5|8011|8010|8012.5|8011.5|8002.3|8001.3|524
1738858500000|2025-02-06 16:15:00|8011.3|8010.3|8010.3|8009.3|8014.5|8013.5|8008.3|8007.3|594
1738858800000|2025-02-06 16:20:00|8010|8009|8019.8|8018.8|8020.5|8019.5|8009.8|8008.8|762
1738859100000|2025-02-06 16:25:00|8019.5|8018.5|8023.5|8022.5|8025.3|8024.3|8017.8|8016.8|1397
1738859400000|2025-02-06 16:30:00|8024|8022|8009.3|8007.3|8024|8022|8009.3|8007.3|2810
1738859700000|2025-02-06 16:35:00|8009.5|8007.5|8010.3|8008.3|8011|8009|8007|8005|1236
1738860000000|2025-02-06 16:40:00|8009.8|8007.8|8012|8010|8012.8|8010.8|8007.3|8005.3|268
1738860300000|2025-02-06 16:45:00|8012.3|8010.3|8011|8009|8016|8014|8010.5|8008.5|183
1738860600000|2025-02-06 16:50:00|8010.8|8008.8|8009.5|8007.5|8011.5|8009.5|8009.5|8007.5|60
1738860900000|2025-02-06 16:55:00|8009.8|8007.8|8008.5|8006.5|8011|8009|8008|8006|50
1738861200000|2025-02-06 17:00:00|8008.3|8006.3|7995.5|7993.5|8008.5|8006.5|7988.3|7986.3|1485
1738861500000|2025-02-06 17:05:00|7995.8|7993.8|7991.5|7989.5|7996.5|7994.5|7991.3|7989.3|144
1738861800000|2025-02-06 17:10:00|7991.3|7989.3|7991|7989|7993|7991|7990.3|7988.3|104
1738862100000|2025-02-06 17:15:00|7990.8|7988.8|7996|7994|7996.5|7994.5|7988.8|7986.8|117
1738862400000|2025-02-06 17:20:00|7995.8|7993.8|7995.5|7993.5|7996.5|7994.5|7994|7992|95
1738862700000|2025-02-06 17:25:00|7995.3|7993.3|7995.5|7993.5|7995.5|7993.5|7993|7991|94
1738863000000|2025-02-06 17:30:00|7995.3|7993.3|7996.3|7994.3|7997|7995|7994.8|7992.8|109
1738863300000|2025-02-06 17:35:00|7997|7995|8000|7998|8000.8|7998.8|7996.5|7994.5|70
1738863600000|2025-02-06 17:40:00|8000.3|7998.3|8002|8000|8002.8|8000.8|7999.5|7997.5|45
1738863900000|2025-02-06 17:45:00|8002.3|8000.3|8000.5|7998.5|8002.5|8000.5|7999.8|7997.8|35
1738864200000|2025-02-06 17:50:00|8001.3|7999.3|8001|7999|8003.3|8001.3|8000|7998|56
1738864500000|2025-02-06 17:55:00|8000.8|7998.8|8001|7999|8002.5|8000.5|8000.3|7998.3|35
1738864800000|2025-02-06 18:00:00|8000.8|7998.8|8002.8|8000.8|8003|8001|8000.8|7998.8|50
1738865100000|2025-02-06 18:05:00|8002.5|8000.5|8000.8|7998.8|8004.3|8002.3|7999.5|7997.5|104
1738865400000|2025-02-06 18:10:00|8001|7999|7993.8|7991.8|8003|8001|7993.5|7991.5|250
1738865700000|2025-02-06 18:15:00|7994|7992|7997.8|7995.8|8000|7998|7992.5|7990.5|230
1738866000000|2025-02-06 18:20:00|7998|7996|7998|7996|7998.3|7996.3|7996.5|7994.5|43
1738866300000|2025-02-06 18:25:00|7997.8|7995.8|7996.8|7994.8|7997.8|7995.8|7994.3|7992.3|25
1738866600000|2025-02-06 18:30:00|7997|7995|7998.5|7996.5|7999.5|7997.5|7997|7995|41
1738866900000|2025-02-06 18:35:00|7998.3|7996.3|7996|7994|7999|7997|7995.8|7993.8|23
1738867200000|2025-02-06 18:40:00|7995.8|7993.8|7997|7995|7999.8|7997.8|7995.8|7993.8|53
1738867500000|2025-02-06 18:45:00|7996.8|7994.8|7997.3|7995.3|7997.5|7995.5|7995.8|7993.8|27
1738867800000|2025-02-06 18:50:00|7997|7995|7993.5|7991.5|7997.5|7995.5|7992.5|7990.5|68
1738868100000|2025-02-06 18:55:00|7993.8|7991.8|7995|7993|7995|7993|7993|7991|27
1738868400000|2025-02-06 19:00:00|7995.3|7993.3|7996.5|7994.5|7998.8|7996.8|7994.3|7992.3|80
1738868700000|2025-02-06 19:05:00|7996.3|7994.3|7997.5|7995.5|7998|7996|7995.5|7993.5|15
1738869000000|2025-02-06 19:10:00|7997.8|7995.8|7996.5|7994.5|7998.3|7996.3|7996.3|7994.3|13
1738869300000|2025-02-06 19:15:00|7996.3|7994.3|7995|7993|7996.5|7994.5|7994.8|7992.8|15
1738869600000|2025-02-06 19:20:00|7995.3|7993.3|7995.8|7993.8|7996.5|7994.5|7994.8|7992.8|5
1738869900000|2025-02-06 19:25:00|7995.5|7993.5|7991|7989|7995.5|7993.5|7990.5|7988.5|45
1738870200000|2025-02-06 19:30:00|7990.8|7988.8|7981.8|7979.8|7991|7989|7979|7977|65
1738870500000|2025-02-06 19:35:00|7981.5|7979.5|7988|7986|7989|7987|7980|7978|43
1738870800000|2025-02-06 19:40:00|7987.8|7985.8|7984.5|7982.5|7988.5|7986.5|7983.5|7981.5|38
1738871100000|2025-02-06 19:45:00|7984.3|7982.3|7990.5|7988.5|7990.8|7988.8|7983.3|7981.3|52
1738871400000|2025-02-06 19:50:00|7990.8|7988.8|7990|7988|7992|7990|7989|7987|17
1738871700000|2025-02-06 19:55:00|7990.3|7988.3|7986|7984|7990.5|7988.5|7985|7983|30
1738872000000|2025-02-06 20:00:00|7985.5|7983.5|7986.5|7984.5|7988.5|7986.5|7985.5|7983.5|37
1738872300000|2025-02-06 20:05:00|7986.8|7984.8|7985.5|7983.5|7987.3|7985.3|7985|7983|20
1738872600000|2025-02-06 20:10:00|7985.8|7983.8|7986.8|7984.8|7987|7985|7985.5|7983.5|19
1738872900000|2025-02-06 20:15:00|7986.5|7984.5|7986.5|7984.5|7989.5|7987.5|7986|7984|44
1738873200000|2025-02-06 20:20:00|7986.3|7984.3|7988.5|7986.5|7988.5|7986.5|7984.8|7982.8|55
1738873500000|2025-02-06 20:25:00|7988.8|7986.8|7989|7987|7990.5|7988.5|7988|7986|16
1738873800000|2025-02-06 20:30:00|7988.8|7986.8|7991.5|7989.5|7992|7990|7988|7986|29
1738874100000|2025-02-06 20:35:00|7991.8|7989.8|7994|7992|7994.3|7992.3|7990.5|7988.5|20
1738874400000|2025-02-06 20:40:00|7994.3|7992.3|7992.5|7990.5|7994.8|7992.8|7992|7990|88
1738874700000|2025-02-06 20:45:00|7992.8|7990.8|7996.3|7994.3|7996.8|7994.8|7992.3|7990.3|68
1738875000000|2025-02-06 20:50:00|7996.5|7994.5|7996|7994|7999|7997|7994|7992|87
1738875300000|2025-02-06 20:55:00|7995.8|7993.8|7990.8|7988.8|7997|7995|7990.3|7988.3|189
1738875600000|2025-02-06 21:00:00|7991.3|7987.3|7985.2|7981.2|7993.6|7989.6|7968.8|7964.8|0
1738875900000|2025-02-06 21:05:00|7985.1|7981.1|7983.7|7979.7|7985.4|7981.4|7981.6|7977.6|0
1738876200000|2025-02-06 21:10:00|7983.5|7979.5|7984.1|7980.1|7985.6|7981.6|7983.5|7979.5|0
1738876500000|2025-02-06 21:15:00|7984.2|7980.2|7987.4|7983.4|7987.6|7983.6|7983.1|7979.1|0
1738876800000|2025-02-06 21:20:00|7987.1|7983.1|7987.8|7983.8|7988.6|7984.6|7986.3|7982.3|0
1738877100000|2025-02-06 21:25:00|7987.5|7983.5|7986.6|7982.6|7988.1|7984.1|7985.6|7981.6|0
1738877400000|2025-02-06 21:30:00|7986.8|7982.8|7988.6|7984.6|7989.4|7985.4|7986.3|7982.3|0
1738877700000|2025-02-06 21:35:00|7988.3|7984.3|7986.3|7982.3|7989.5|7985.5|7986.3|7982.3|0
1738878000000|2025-02-06 21:40:00|7986.5|7982.5|7986.4|7982.4|7987.3|7983.3|7985.6|7981.6|0
1738878300000|2025-02-06 21:45:00|7986.3|7982.3|7985.8|7981.8|7986.9|7982.9|7985.4|7981.4|0
1738878600000|2025-02-06 21:50:00|7985.7|7981.7|7984.9|7980.9|7986.3|7982.3|7984.9|7980.9|0
1738878900000|2025-02-06 21:55:00|7985.1|7981.1|7986.6|7982.6|7987.2|7983.2|7984.6|7980.6|0
1738879200000|2025-02-06 22:00:00|7987|7983|7986.7|7982.7|7987|7983|7986.7|7982.7|0
1738879500000|2025-02-06 22:05:00|7986.9|7982.9|7986.1|7982.1|7987|7983|7986|7982|0
1738879800000|2025-02-06 22:10:00|7986|7982|7986|7982|7986|7982|7984.8|7980.8|0
1738880100000|2025-02-06 22:15:00|7985.6|7981.6|7986|7982|7986.3|7982.3|7985.2|7981.2|0
1738880400000|2025-02-06 22:20:00|7985.7|7981.7|7985.9|7981.9|7986.2|7982.2|7985.4|7981.4|0
1738880700000|2025-02-06 22:25:00|7985.7|7981.7|7985.3|7981.3|7986.2|7982.2|7985.2|7981.2|0
1738881000000|2025-02-06 22:30:00|7985.2|7981.2|7985.5|7981.5|7986.8|7982.8|7985.2|7981.2|0
1738881300000|2025-02-06 22:35:00|7985.6|7981.6|7984.9|7980.9|7985.6|7981.6|7984.9|7980.9|0
1738881600000|2025-02-06 22:40:00|7985|7981|7984.7|7980.7|7985|7981|7984.7|7980.7|0
1738881900000|2025-02-06 22:45:00|7984.6|7980.6|7984.3|7980.3|7984.6|7980.6|7983.7|7979.7|0
1738882200000|2025-02-06 22:50:00|7984.1|7980.1|7983.7|7979.7|7984.3|7980.3|7983.4|7979.4|0
1738882500000|2025-02-06 22:55:00|7984.4|7980.4|7984.7|7980.7|7985.1|7981.1|7984.4|7980.4|0
1738882800000|2025-02-06 23:00:00|7984.6|7980.6|7986.5|7982.5|7987.1|7983.1|7981.5|7977.5|0
1738883100000|2025-02-06 23:05:00|7986.3|7982.3|7990.2|7986.2|7990.2|7986.2|7986|7982|0
1738883400000|2025-02-06 23:10:00|7990|7986|7990|7986|7990.9|7986.9|7989.6|7985.6|0
1738883700000|2025-02-06 23:15:00|7990.1|7986.1|7990.7|7986.7|7991.4|7987.4|7990.1|7986.1|0
1738884000000|2025-02-06 23:20:00|7990.8|7986.8|7990.5|7986.5|7991|7987|7990.4|7986.4|0
1738884300000|2025-02-06 23:25:00|7990.4|7986.4|7992.1|7988.1|7993.1|7989.1|7990.2|7986.2|0
1738884600000|2025-02-06 23:30:00|7992|7988|7991|7987|7992.1|7988.1|7990.7|7986.7|0
1738884900000|2025-02-06 23:35:00|7991.3|7987.3|7991.3|7987.3|7991.6|7987.6|7991|7987|0
1738885200000|2025-02-06 23:40:00|7991.2|7987.2|7991.8|7987.8|7991.9|7987.9|7990.7|7986.7|0
1738885500000|2025-02-06 23:45:00|7991.9|7987.9|7991.2|7987.2|7992.1|7988.1|7991.2|7987.2|0
1738885800000|2025-02-06 23:50:00|7991.3|7987.3|7992|7988|7992.1|7988.1|7990.9|7986.9|0
1738886100000|2025-02-06 23:55:00|7992.1|7988.1|7992.3|7988.3|7992.6|7988.6|7992|7988|0
1738886400000|2025-02-07 00:00:00|7992.1|7988.1|7993.3|7989.3|7993.5|7989.5|7991.8|7987.8|0
1738886700000|2025-02-07 00:05:00|7993.5|7989.5|7992.6|7988.6|7993.6|7989.6|7992.3|7988.3|0
1738887000000|2025-02-07 00:10:00|7992.4|7988.4|7993.3|7989.3|7993.9|7989.9|7992.4|7988.4|0
1738887300000|2025-02-07 00:15:00|7993|7989|7991.7|7988.7|7995.1|7991.1|7991.7|7988.2|0
1738887600000|2025-02-07 00:20:00|7992.4|7989.4|7990.2|7987.2|7992.4|7989.4|7988.8|7985.8|0
1738888200000|2025-02-07 00:30:00|7991.7|7988.7|7988.8|7985.8|7991.7|7988.7|7985.9|7982.9|0
1738888500000|2025-02-07 00:35:00|7988.7|7985.7|7988.7|7985.7|7988.8|7985.8|7985.8|7982.8|0
1738888800000|2025-02-07 00:40:00|7988.8|7985.8|7988.8|7985.8|7988.8|7985.8|7988.7|7985.7|0
1738889100000|2025-02-07 00:45:00|7988.7|7985.7|7988.8|7985.8|7988.8|7985.8|7988.7|7985.7|0
1738889400000|2025-02-07 00:50:00|7990.2|7987.2|7990.3|7987.3|7990.3|7987.3|7990.2|7987.2|0
1738889700000|2025-02-07 00:55:00|7991.7|7988.7|7993.2|7990.2|7993.2|7990.2|7991.7|7988.7|0
1738890000000|2025-02-07 01:00:00|7993.9|7990.9|7994.7|7991.7|7996.1|7993.1|7993.2|7990.2|0
1738890300000|2025-02-07 01:05:00|7993.2|7990.2|7996.1|7993.1|7996.1|7993.1|7993.2|7990.2|0
1738890600000|2025-02-07 01:10:00|7995.4|7992.4|7993.2|7990.2|7996.1|7993.1|7992.5|7989.5|0
1738890900000|2025-02-07 01:15:00|7991.8|7988.8|7993.2|7990.2|7993.2|7990.2|7991.7|7988.7|0
1738891200000|2025-02-07 01:20:00|7991.7|7988.7|7993.2|7990.2|7993.2|7990.2|7991.7|7988.7|0
1738891500000|2025-02-07 01:25:00|7991.8|7988.8|7991.7|7988.7|7993.2|7990.2|7991.7|7988.7|0
1738891800000|2025-02-07 01:30:00|7991|7988|7991.8|7988.8|7991.8|7988.8|7990.3|7987.3|0
1738892100000|2025-02-07 01:35:00|7990.3|7987.3|7991.9|7988.9|7991.9|7988.9|7990.3|7987.3|0
1738892400000|2025-02-07 01:40:00|7992.6|7989.6|7996.5|7993.5|7996.5|7993.5|7992.6|7989.6|0
1738892700000|2025-02-07 01:45:00|7995.1|7992.1|7998|7995|7998|7995|7994.4|7991.4|0
1738893000000|2025-02-07 01:50:00|7996.5|7993.5|7996.5|7993.5|7998|7995|7995.8|7992.8|0
1738893300000|2025-02-07 01:55:00|7995.1|7992.1|7993.6|7990.6|7995.1|7992.1|7992.9|7989.9|0
1738893600000|2025-02-07 02:00:00|7992.2|7989.2|7993.6|7990.6|7993.6|7990.6|7992.2|7989.2|0
1738893900000|2025-02-07 02:05:00|7992.9|7989.9|7992.1|7989.1|7993.6|7990.6|7990.7|7987.7|0
1738894200000|2025-02-07 02:10:00|7991.4|7988.4|7993.5|7990.5|7993.5|7990.5|7991.4|7988.4|0
1738894500000|2025-02-07 02:15:00|7993.6|7990.6|7996.4|7993.4|7996.4|7993.4|7993.5|7990.5|0
1738894800000|2025-02-07 02:20:00|7997.9|7994.9|7995.7|7992.7|7997.9|7994.9|7995|7992|0
1738895100000|2025-02-07 02:25:00|7996.4|7993.4|7996.4|7993.4|7996.4|7993.4|7995|7992|0
1738895400000|2025-02-07 02:30:00|7997.1|7994.1|7996.4|7993.4|7997.1|7994.1|7996.4|7993.4|0
1738895700000|2025-02-07 02:35:00|7994.9|7991.9|7994.9|7991.9|7996.4|7993.4|7994.9|7991.9|0
1738896000000|2025-02-07 02:40:00|7995.7|7992.7|7997.8|7994.8|7997.8|7994.8|7994.9|7991.9|0
1738896300000|2025-02-07 02:45:00|7997.1|7994.1|7996.4|7993.4|7997.1|7994.1|7995.6|7992.6|0
1738896600000|2025-02-07 02:50:00|7997.1|7994.1|7996.4|7993.4|7997.8|7994.8|7996.4|7993.4|0
1738896900000|2025-02-07 02:55:00|7997.1|7994.1|7999.3|7996.3|8000.8|7997.8|7996.4|7993.4|0
1738897200000|2025-02-07 03:00:00|7997.9|7994.9|7999.3|7996.3|7999.3|7996.3|7997.9|7994.9|0
1738897500000|2025-02-07 03:05:00|8000|7997|8000.8|7997.8|8002.2|7999.2|7999.3|7996.3|0
1738897800000|2025-02-07 03:10:00|8000|7997|8000.7|7997.7|8000.7|7997.7|7997.9|7994.9|0
1738898100000|2025-02-07 03:15:00|8000|7997|7999.3|7996.3|8000|7997|7999.3|7996.3|0
1738898400000|2025-02-07 03:20:00|7997.8|7994.8|8000.7|7997.7|8002.2|7999.2|7997.8|7994.8|0
1738898700000|2025-02-07 03:25:00|7999.9|7996.9|8000.7|7997.7|8000.7|7997.7|7999.2|7996.2|0
1738899000000|2025-02-07 03:30:00|8002.1|7999.1|8002.1|7999.1|8002.1|7999.1|8002.1|7999.1|0
1738899300000|2025-02-07 03:35:00|8002.2|7999.2|8000.7|7997.7|8002.2|7999.2|7999.2|7996.2|0
1738899600000|2025-02-07 03:40:00|8000.6|7997.6|7997.7|7994.7|8000.6|7997.6|7997.7|7994.7|0
1738899900000|2025-02-07 03:45:00|7999.2|7996.2|7999.2|7996.2|7999.2|7996.2|7999.2|7996.2|0
1738900500000|2025-02-07 03:55:00|7998.5|7995.5|7999.2|7996.2|7999.2|7996.2|7997.7|7994.7|0
1738900800000|2025-02-07 04:00:00|7997.7|7994.7|7999.2|7996.2|8000.6|7997.6|7997.7|7994.7|0
1738901100000|2025-02-07 04:05:00|7998.4|7995.4|7997.7|7994.7|7999.2|7996.2|7997.7|7994.7|0
1738901400000|2025-02-07 04:10:00|7996.2|7993.2|7996.2|7993.2|7996.2|7993.2|7996.2|7993.2|0
1738901700000|2025-02-07 04:15:00|7996.3|7993.3|7997.7|7994.7|7997.7|7994.7|7996.2|7993.2|0
1738902000000|2025-02-07 04:20:00|7997|7994|7997.7|7994.7|7997.7|7994.7|7996.3|7993.3|0
1738902300000|2025-02-07 04:25:00|7997|7994|7996.2|7993.2|7997|7994|7996.2|7993.2|0
1738902600000|2025-02-07 04:30:00|7997|7994|7997.7|7994.7|7997.7|7994.7|7996.2|7993.2|0
1738902900000|2025-02-07 04:35:00|7996.9|7993.9|7997.7|7994.7|7997.7|7994.7|7996.2|7993.2|0
1738903200000|2025-02-07 04:40:00|7996.9|7993.9|7997.7|7994.7|7997.7|7994.7|7996.2|7993.2|0
1738903500000|2025-02-07 04:45:00|7999.1|7996.1|7997.7|7994.7|7999.2|7996.2|7997.7|7994.7|0
1738903800000|2025-02-07 04:50:00|7996.3|7993.3|7996.2|7993.2|7997.7|7994.7|7996.2|7993.2|0
1738904100000|2025-02-07 04:55:00|7994.8|7991.8|7994.8|7991.8|7994.8|7991.8|7994.8|7991.8|0
1738904400000|2025-02-07 05:00:00|7995.5|7992.5|7993.3|7990.3|7996.2|7993.2|7993.3|7990.3|0
1738904700000|2025-02-07 05:05:00|7994|7991|7994|7991|7994|7991|7994|7991|0
1738905000000|2025-02-07 05:10:00|7993.3|7990.3|7994.8|7991.8|7994.8|7991.8|7993.3|7990.3|0
1738905300000|2025-02-07 05:15:00|7993.3|7990.3|7993.3|7990.3|7993.3|7990.3|7993.3|7990.3|0
1738905600000|2025-02-07 05:20:00|7994.8|7991.8|7996.2|7993.2|7996.2|7993.2|7994.7|7991.7|0
1738906200000|2025-02-07 05:30:00|7997.7|7994.7|7994.7|7991.7|7997.7|7994.7|7994.7|7991.7|0
1738906500000|2025-02-07 05:35:00|7994.8|7991.8|7998.3|7995.3|7999|7996|7994.7|7991.7|0
1738906800000|2025-02-07 05:40:00|7997.6|7994.6|7996|7993|7997.6|7994.6|7993.9|7990.9|0
1738907100000|2025-02-07 05:45:00|7994.6|7991.6|7994.6|7991.6|7994.6|7991.6|7993.8|7990.8|0
1738907400000|2025-02-07 05:50:00|7994.7|7991.7|7993.3|7990.3|7994.8|7991.8|7993.3|7990.3|0
1738907700000|2025-02-07 05:55:00|7993.2|7990.2|7994.9|7991.9|7994.9|7991.9|7993.2|7990.2|0
1738908000000|2025-02-07 06:00:00|7994.8|7991.8|7993.3|7990.3|7994.8|7991.8|7993.3|7990.3|0
1738908300000|2025-02-07 06:05:00|7994.7|7991.7|7994.7|7991.7|7994.7|7991.7|7994.7|7991.7|0
1738908600000|2025-02-07 06:10:00|7993.3|7990.3|7993.1|7990.1|7994.7|7991.7|7993.1|7990.1|0
1738908900000|2025-02-07 06:15:00|7993|7990|7987.7|7984.7|7993|7990|7986.1|7983.1|0
1738909200000|2025-02-07 06:20:00|7989.1|7986.1|7992.1|7989.1|7993.5|7990.5|7989.1|7986.1|0
1738909500000|2025-02-07 06:25:00|7992|7989|7993.7|7990.7|7994.2|7991.2|7992|7989|0
1738909800000|2025-02-07 06:30:00|7993.6|7990.6|7994.4|7991.4|7995.1|7992.1|7993.6|7990.6|0
1738910100000|2025-02-07 06:35:00|7993.6|7990.6|7996.9|7993.9|7996.9|7993.9|7992.1|7989.1|0
1738910400000|2025-02-07 06:40:00|7998.4|7995.4|8000|7997|8000.1|7997.1|7998.4|7995.4|0
1738910700000|2025-02-07 06:45:00|7999.3|7996.3|8000.2|7997.2|8000.2|7997.2|7998.6|7995.6|0
1738911000000|2025-02-07 06:50:00|8000.3|7997.3|7998.8|7995.8|8001.7|7998.7|7998.8|7995.8|0
1738911300000|2025-02-07 06:55:00|8000.3|7997.3|8004.7|8001.7|8004.7|8001.7|7998.8|7995.8|0
1738911600000|2025-02-07 07:00:00|8006.1|8003.1|7998.5|7996.5|8008.1|8004.5|7998.5|7996.5|228
1738911900000|2025-02-07 07:05:00|7998.7|7996.7|8002.2|8000.2|8003.7|8001.7|7998.5|7996.5|41
1738912200000|2025-02-07 07:10:00|8002|8000|8001.5|7999.5|8003.5|8001.5|8000.2|7998.2|58
1738912500000|2025-02-07 07:15:00|8001.7|7999.7|8001.5|7999.5|8004.5|8002.5|7999.7|7997.7|66
1738912800000|2025-02-07 07:20:00|8001.2|7999.2|8002.2|8000.2|8002.7|8000.7|8000.5|7998.5|45
1738913100000|2025-02-07 07:25:00|8002|8000|8001.5|7999.5|8004.2|8002.2|8001.2|7999.2|21
1738913400000|2025-02-07 07:30:00|8001.2|7999.2|8000.2|7998.2|8002.2|8000.2|7998.7|7996.7|49
1738913700000|2025-02-07 07:35:00|8000|7998|8001.2|7999.2|8001.7|7999.7|7999.2|7997.2|63
1738914000000|2025-02-07 07:40:00|8001|7999|7998|7996|8001.5|7999.5|7998|7996|35
1738914300000|2025-02-07 07:45:00|7998.2|7996.2|8000|7998|8000.2|7998.2|7998|7996|23
1738914600000|2025-02-07 07:50:00|8000.5|7998.5|7997.7|7995.7|8001.5|7999.5|7997.7|7995.7|47
1738914900000|2025-02-07 07:55:00|7998|7996|7992.7|7990.7|7999|7997|7992.5|7990.5|187
1738915200000|2025-02-07 08:00:00|7992.2|7991.2|8001.5|8000.5|8003.2|8002.2|7992.2|7991.2|1327
1738915500000|2025-02-07 08:05:00|8002.7|8001.7|8003.5|8002.5|8013.7|8012.7|8001.7|8000.7|708
1738915800000|2025-02-07 08:10:00|8003.2|8002.2|8011.2|8010.2|8021.7|8020.7|8000.7|7999.7|951
1738916100000|2025-02-07 08:15:00|8011.5|8010.5|8004.2|8003.2|8018|8017|8002.2|8001.2|470
1738916400000|2025-02-07 08:20:00|8004.7|8003.7|8003.5|8002.5|8007.5|8006.5|8000|7999|343
1738916700000|2025-02-07 08:25:00|8003.7|8002.7|8011|8010|8012.7|8011.7|8003.7|8002.7|231
1738917000000|2025-02-07 08:30:00|8011.2|8010.2|8012.2|8011.2|8017|8016|8005|8004|379
1738917300000|2025-02-07 08:35:00|8011.5|8010.5|8025.2|8024.2|8027.2|8026.2|8011.2|8010.2|318
1738917600000|2025-02-07 08:40:00|8024.7|8023.7|8018.5|8017.5|8028.2|8027.2|8018.5|8017.5|248
1738917900000|2025-02-07 08:45:00|8018.7|8017.7|8013.2|8012.2|8019.7|8018.7|8013.2|8012.2|192
1738918200000|2025-02-07 08:50:00|8012.7|8011.7|8004.7|8003.7|8014.2|8013.2|8004|8003|208
1738918500000|2025-02-07 08:55:00|8004.2|8003.2|8014.2|8013.2|8014.2|8013.2|8003.7|8002.7|265
1738918800000|2025-02-07 09:00:00|8014|8013|8012.2|8011.2|8017.2|8016.2|8009.7|8008.7|216
1738919100000|2025-02-07 09:05:00|8012.5|8011.5|8014|8013|8016.5|8015.5|8010.2|8009.2|140
1738919400000|2025-02-07 09:10:00|8014.2|8013.2|8016.2|8015.2|8016.5|8015.5|8010|8009|143
1738919700000|2025-02-07 09:15:00|8016.5|8015.5|8010.7|8009.7|8017.5|8016.5|8010.7|8009.7|176
1738920000000|2025-02-07 09:20:00|8010.5|8009.5|8001.2|8000.2|8010.5|8009.5|8001|8000|227
1738920300000|2025-02-07 09:25:00|8001|8000|7999.7|7998.7|8002|8001|7995.2|7994.2|196
1738920600000|2025-02-07 09:30:00|8000|7999|8001.2|8000.2|8003.2|8002.2|7996.7|7995.7|200
1738920900000|2025-02-07 09:35:00|8001.5|8000.5|8002|8001|8003.5|8002.5|8000.2|7999.2|89
1738921200000|2025-02-07 09:40:00|8001.7|8000.7|7998.2|7997.2|8002.5|8001.5|7997.2|7996.2|108
1738921500000|2025-02-07 09:45:00|7998.5|7997.5|7995.7|7994.7|7999.7|7998.7|7993.2|7992.2|117
1738921800000|2025-02-07 09:50:00|7996|7995|8000.5|7999.5|8002.5|8001.5|7996|7995|181
1738922100000|2025-02-07 09:55:00|8000.7|7999.7|8004|8003|8005.5|8004.5|7996.7|7995.7|124
1738922400000|2025-02-07 10:00:00|8003.7|8002.7|8004.7|8003.7|8006.5|8005.5|8003.2|8002.2|104
1738922700000|2025-02-07 10:05:00|8004.5|8003.5|7998.7|7997.7|8005.5|8004.5|7998.2|7997.2|145
1738923000000|2025-02-07 10:10:00|7999|7998|7996.2|7995.2|8001|8000|7995|7994|139
1738923300000|2025-02-07 10:15:00|7996.5|7995.5|7995.5|7994.5|7996.5|7995.5|7992.7|7991.7|152
1738923600000|2025-02-07 10:20:00|7995.2|7994.2|7999.2|7998.2|8000.5|7999.5|7995|7994|97
1738923900000|2025-02-07 10:25:00|7999.5|7998.5|7995.2|7994.2|7999.5|7998.5|7994.5|7993.5|93
1738924200000|2025-02-07 10:30:00|7995|7994|7999|7998|7999.7|7998.7|7994.5|7993.5|149
1738924500000|2025-02-07 10:35:00|7998.7|7997.7|7995.7|7994.7|7998.7|7997.7|7994|7993|172
1738924800000|2025-02-07 10:40:00|7996|7995|7991.7|7990.7|7997|7996|7991.5|7990.5|117
1738925100000|2025-02-07 10:45:00|7991.5|7990.5|7996.7|7995.7|7996.7|7995.7|7990.5|7989.5|220
1738925400000|2025-02-07 10:50:00|7995.7|7994.7|7994.2|7993.2|7997.7|7996.7|7991|7990|277
1738925700000|2025-02-07 10:55:00|7994|7993|7998|7997|7998.2|7997.2|7992.2|7991.2|215
1738926000000|2025-02-07 11:00:00|7997.5|7996.5|8001.2|8000.2|8003|8002|7995.2|7994.2|219
1738926300000|2025-02-07 11:05:00|8001|8000|8001.5|8000.5|8002.7|8001.7|7999|7998|151
1738926600000|2025-02-07 11:10:00|8001.2|8000.2|8003.5|8002.5|8005.2|8004.2|8000.5|7999.5|122
1738926900000|2025-02-07 11:15:00|8003.2|8002.2|8003|8002|8003.7|8002.7|8001|8000|161
1738927200000|2025-02-07 11:20:00|8002.7|8001.7|8000|7999|8002.7|8001.7|7997.5|7996.5|137
1738927500000|2025-02-07 11:25:00|8000.2|7999.2|8002.7|8001.7|8004.7|8003.7|7999.7|7998.7|102
1738927800000|2025-02-07 11:30:00|8003.2|8002.2|8001.2|8000.2|8003.2|8002.2|7999.5|7998.5|104
1738928100000|2025-02-07 11:35:00|8001|8000|8002.7|8001.7|8004.7|8003.7|8000.5|7999.5|89
1738928400000|2025-02-07 11:40:00|8002.5|8001.5|8004.2|8003.2|8005.2|8004.2|8002|8001|90
1738928700000|2025-02-07 11:45:00|8004.5|8003.5|8005|8004|8006.2|8005.2|8002.2|8001.2|86
1738929000000|2025-02-07 11:50:00|8005.2|8004.2|8002.7|8001.7|8006|8005|8002.7|8001.7|107
1738929300000|2025-02-07 11:55:00|8002.5|8001.5|8002.7|8001.7|8005.5|8004.5|8002.2|8001.2|100
1738929600000|2025-02-07 12:00:00|8002.2|8001.2|8004.7|8003.7|8005.7|8004.7|8001.7|8000.7|93
1738929900000|2025-02-07 12:05:00|8004.5|8003.5|8005.7|8004.7|8006.2|8005.2|8003.5|8002.5|66
1738930200000|2025-02-07 12:10:00|8006|8005|8001.2|8000.2|8006.2|8005.2|8001.2|8000.2|63
1738930500000|2025-02-07 12:15:00|8001.5|8000.5|8001.2|8000.2|8003.7|8002.7|7999.7|7998.7|80
1738930800000|2025-02-07 12:20:00|8001|8000|7998.7|7997.7|8001.7|8000.7|7997.7|7996.7|104
1738931100000|2025-02-07 12:25:00|7999|7998|7995.5|7994.5|7999|7998|7994|7993|79
1738931400000|2025-02-07 12:30:00|7995.7|7994.7|7995.2|7994.2|7997.2|7996.2|7993.2|7992.2|62
1738931700000|2025-02-07 12:35:00|7995.5|7994.5|7994.2|7993.2|7996.2|7995.2|7992|7991|65
1738932000000|2025-02-07 12:40:00|7994.7|7993.7|7995.7|7994.7|7997.2|7996.2|7993.5|7992.5|47
1738932300000|2025-02-07 12:45:00|7996|7995|8000.2|7999.2|8000.2|7999.2|7995.7|7994.7|53
1738932600000|2025-02-07 12:50:00|8000.5|7999.5|7999.5|7998.5|8002.2|8001.2|7998|7997|78
1738932900000|2025-02-07 12:55:00|7999|7998|7996.7|7995.7|8000|7999|7996.7|7995.7|56
1738933200000|2025-02-07 13:00:00|7997.5|7996.5|8001.2|8000.2|8001.7|8000.7|7996.2|7995.2|97
1738933500000|2025-02-07 13:05:00|8001|8000|7995.2|7994.2|8002|8001|7993|7992|87
1738933800000|2025-02-07 13:10:00|7995|7994|7993.2|7992.2|7997|7996|7992.2|7991.2|94
1738934100000|2025-02-07 13:15:00|7993.5|7992.5|7990.7|7989.7|7995.2|7994.2|7990|7989|178
1738934400000|2025-02-07 13:20:00|7990.5|7989.5|7987.5|7986.5|7991.7|7990.7|7986.2|7985.2|150
1738934700000|2025-02-07 13:25:00|7987.2|7986.2|7987.5|7986.5|7990.2|7989.2|7987.2|7986.2|112
1738935000000|2025-02-07 13:30:00|7990.5|7989.5|7992.7|7991.7|7996|7995|7984|7983|319
1738935300000|2025-02-07 13:35:00|7993|7992|7993.2|7992.2|7997.2|7996.2|7988.2|7987.2|143
1738935600000|2025-02-07 13:40:00|7993.5|7992.5|7995.2|7994.2|8000.7|7999.7|7993.2|7992.2|163
1738935900000|2025-02-07 13:45:00|7995|7994|7991.2|7990.2|7995.2|7994.2|7990.7|7989.7|101
1738936200000|2025-02-07 13:50:00|7991|7990|7990.2|7989.2|7991.7|7990.7|7988|7987|116
1738936500000|2025-02-07 13:55:00|7990.5|7989.5|7995.2|7994.2|7996.2|7995.2|7990.5|7989.5|88
1738936800000|2025-02-07 14:00:00|7995.5|7994.5|7996.2|7995.2|7998|7997|7992|7991|408
1738937100000|2025-02-07 14:05:00|7996|7995|7997.2|7996.2|7998.2|7997.2|7993.7|7992.7|133
1738937400000|2025-02-07 14:10:00|7997.5|7996.5|7995.2|7994.2|7998.7|7997.7|7995|7994|104
1738937700000|2025-02-07 14:15:00|7995|7994|7998.5|7997.5|7999.7|7998.7|7993.2|7992.2|243
1738938000000|2025-02-07 14:20:00|7998.2|7997.2|7996.7|7995.7|7999.5|7998.5|7995.5|7994.5|118
1738938300000|2025-02-07 14:25:00|7997|7996|7997.7|7996.7|7999.5|7998.5|7996.2|7995.2|124
1738938600000|2025-02-07 14:30:00|7998|7997|7994|7993|7998.2|7997.2|7990|7989|326
1738938900000|2025-02-07 14:35:00|7994.2|7993.2|7984.5|7983.5|7994.2|7993.2|7983.5|7982.5|369
1738939200000|2025-02-07 14:40:00|7984.2|7983.2|7988|7987|7989.5|7988.5|7983.7|7982.7|263
1738939500000|2025-02-07 14:45:00|7988.2|7987.2|7997.2|7996.2|7997.2|7996.2|7987.5|7986.5|296
1738939800000|2025-02-07 14:50:00|7997.5|7996.5|7997.2|7996.2|8000.7|7999.7|7996.2|7995.2|254
1738940100000|2025-02-07 14:55:00|7997.5|7996.5|7998.2|7997.2|7999.7|7998.7|7995.7|7994.7|248
1738940400000|2025-02-07 15:00:00|7994.7|7993.7|7980.7|7979.7|7997.7|7996.7|7980.7|7979.7|617
1738940700000|2025-02-07 15:05:00|7981.5|7980.5|7979.2|7978.2|7984.7|7983.7|7974.2|7973.2|423
1738941000000|2025-02-07 15:10:00|7979|7978|7978.2|7977.2|7981.7|7980.7|7976|7975|259
1738941300000|2025-02-07 15:15:00|7978.5|7977.5|7981.2|7980.2|7982.7|7981.7|7976|7975|206
1738941600000|2025-02-07 15:20:00|7981.5|7980.5|7986.2|7985.2|7987.2|7986.2|7979.7|7978.7|247
1738941900000|2025-02-07 15:25:00|7986|7985|7985.2|7984.2|7987.2|7986.2|7983.7|7982.7|151
1738942200000|2025-02-07 15:30:00|7984.7|7983.7|7984|7983|7987|7986|7981|7980|180
1738942500000|2025-02-07 15:35:00|7984.2|7983.2|7985.2|7984.2|7988|7987|7982.2|7981.2|228
1738942800000|2025-02-07 15:40:00|7985.5|7984.5|7981.2|7980.2|7987|7986|7980|7979|164
1738943100000|2025-02-07 15:45:00|7981.5|7980.5|7991.7|7990.7|7992.5|7991.5|7981.5|7980.5|356
1738943400000|2025-02-07 15:50:00|7992|7991|7956.2|7955.2|7995|7994|7951.7|7950.7|3369
1738943700000|2025-02-07 15:55:00|7956.5|7955.5|7977.5|7976.5|7977.7|7976.7|7954|7953|946
1738944000000|2025-02-07 16:00:00|7977.7|7976.7|7960.7|7959.7|7978.2|7977.2|7958.2|7957.2|607
1738944300000|2025-02-07 16:05:00|7961.2|7960.2|7969.7|7968.7|7972.2|7971.2|7958.7|7957.7|377
1738944600000|2025-02-07 16:10:00|7970|7969|7965.7|7964.7|7973.2|7972.2|7964.7|7963.7|287
1738944900000|2025-02-07 16:15:00|7966|7965|7971.7|7970.7|7981.2|7980.2|7962.7|7961.7|1387
1738945200000|2025-02-07 16:20:00|7972|7971|7965.2|7964.2|7976.7|7975.7|7965.2|7964.2|569
1738945500000|2025-02-07 16:25:00|7965.7|7964.7|7959.5|7958.5|7968.2|7967.2|7958.5|7957.5|767
1738945800000|2025-02-07 16:30:00|7960|7958|7971.2|7969.2|7971.7|7969.7|7958.5|7956.5|1901
1738946100000|2025-02-07 16:35:00|7971.5|7969.5|7975.2|7973.2|7979.2|7977.2|7969.5|7967.5|1198
1738946400000|2025-02-07 16:40:00|7975.5|7973.5|7966.7|7964.7|7978.2|7976.2|7965.2|7963.2|406
1738946700000|2025-02-07 16:45:00|7966.5|7964.5|7965.7|7963.7|7968.7|7966.7|7963.2|7961.2|131
1738947000000|2025-02-07 16:50:00|7965.5|7963.5|7966.7|7964.7|7967.7|7965.7|7963.2|7961.2|82
1738947300000|2025-02-07 16:55:00|7967|7965|7965|7963|7974.5|7972.5|7964.5|7962.5|434
1738947600000|2025-02-07 17:00:00|7964|7962|7962.5|7960.5|7966.2|7964.2|7961|7959|87
1738947900000|2025-02-07 17:05:00|7962.2|7960.2|7979.2|7977.2|7983.2|7981.2|7958|7956|450
1738948200000|2025-02-07 17:10:00|7979|7977|7978.7|7976.7|7980.2|7978.2|7970|7968|144
1738948500000|2025-02-07 17:15:00|7978.5|7976.5|7967.7|7965.7|7979.5|7977.5|7957|7955|523
1738948800000|2025-02-07 17:20:00|7968|7966|7968.7|7966.7|7977.5|7975.5|7959.2|7957.2|501
1738949100000|2025-02-07 17:25:00|7968.5|7966.5|7967|7965|7971|7969|7965.2|7963.2|73
1738949400000|2025-02-07 17:30:00|7966.7|7964.7|7962.2|7960.2|7968.5|7966.5|7960.5|7958.5|175
1738949700000|2025-02-07 17:35:00|7962.5|7960.5|7968.7|7966.7|7969.2|7967.2|7962.5|7960.5|59
1738950000000|2025-02-07 17:40:00|7969|7967|7969.5|7967.5|7970.5|7968.5|7966.5|7964.5|51
1738950300000|2025-02-07 17:45:00|7969.2|7967.2|7972|7970|7972.5|7970.5|7968.5|7966.5|33
1738950600000|2025-02-07 17:50:00|7972.2|7970.2|7974|7972|7974|7972|7969|7967|74
1738950900000|2025-02-07 17:55:00|7973.7|7971.7|7973.7|7971.7|7977.7|7975.7|7973.7|7971.7|56
1738951200000|2025-02-07 18:00:00|7973.5|7971.5|7974|7972|7976|7974|7972.7|7970.7|50
1738951500000|2025-02-07 18:05:00|7974.2|7972.2|7979|7977|7981|7979|7974.2|7972.2|73
1738951800000|2025-02-07 18:10:00|7978.7|7976.7|7979.5|7977.5|7979.7|7977.7|7977.2|7975.2|32
1738952100000|2025-02-07 18:15:00|7979.7|7977.7|7981|7979|7981.5|7979.5|7979|7977|18
1738952400000|2025-02-07 18:20:00|7980.7|7978.7|7979|7977|7980.7|7978.7|7975.7|7973.7|22
1738952700000|2025-02-07 18:25:00|7978.7|7976.7|7979.7|7977.7|7980|7978|7976.5|7974.5|36
1738953000000|2025-02-07 18:30:00|7979|7977|7983.5|7981.5|7983.5|7981.5|7978.5|7976.5|10
1738953300000|2025-02-07 18:35:00|7982.7|7980.7|7981.5|7979.5|7983.2|7981.2|7981|7979|18
1738953600000|2025-02-07 18:40:00|7981.2|7979.2|7971.7|7969.7|7981.2|7979.2|7971.2|7969.2|112
1738953900000|2025-02-07 18:45:00|7972|7970|7970.5|7968.5|7972.5|7970.5|7968.2|7966.2|57
1738954200000|2025-02-07 18:50:00|7970.7|7968.7|7968.2|7966.2|7971.5|7969.5|7966.7|7964.7|40
1738954500000|2025-02-07 18:55:00|7968|7966|7965|7963|7968.2|7966.2|7964.7|7962.7|28
1738954800000|2025-02-07 19:00:00|7965.2|7963.2|7967.7|7965.7|7968.2|7966.2|7964.7|7962.7|48
1738955100000|2025-02-07 19:05:00|7968|7966|7968.5|7966.5|7968.7|7966.7|7965.2|7963.2|31
1738955400000|2025-02-07 19:10:00|7968.2|7966.2|7964.2|7962.2|7969|7967|7962.5|7960.5|86
1738955700000|2025-02-07 19:15:00|7964.7|7962.7|7964|7962|7966.7|7964.7|7963.2|7961.2|23
1738956000000|2025-02-07 19:20:00|7964.2|7962.2|7965|7963|7965|7963|7961.5|7959.5|25
1738956300000|2025-02-07 19:25:00|7965.2|7963.2|7963|7961|7966.5|7964.5|7963|7961|15
1738956600000|2025-02-07 19:30:00|7962.5|7960.5|7965.5|7963.5|7965.7|7963.7|7962|7960|23
1738956900000|2025-02-07 19:35:00|7965.2|7963.2|7966.7|7964.7|7967.5|7965.5|7965.2|7963.2|8
1738957200000|2025-02-07 19:40:00|7967|7965|7968.7|7966.7|7970.7|7968.7|7965.2|7963.2|78
1738957500000|2025-02-07 19:45:00|7969|7967|7967.7|7965.7|7969|7967|7965.7|7963.7|21
1738957800000|2025-02-07 19:50:00|7968|7966|7965|7963|7968.5|7966.5|7965|7963|45
1738958100000|2025-02-07 19:55:00|7964.7|7962.7|7963|7961|7965|7963|7962.7|7960.7|16
1738958400000|2025-02-07 20:00:00|7962.7|7960.7|7957.5|7955.5|7962.7|7960.7|7957.5|7955.5|58
1738958700000|2025-02-07 20:05:00|7957.7|7955.7|7960.2|7958.2|7962.2|7960.2|7957.2|7955.2|79
1738959000000|2025-02-07 20:10:00|7960.5|7958.5|7958|7956|7961|7959|7956.2|7954.2|33
1738959300000|2025-02-07 20:15:00|7958.2|7956.2|7956.5|7954.5|7958.5|7956.5|7954|7952|40
1738959600000|2025-02-07 20:20:00|7956.2|7954.2|7954.2|7952.2|7957.5|7955.5|7953.2|7951.2|95
1738959900000|2025-02-07 20:25:00|7954|7952|7952|7950|7954.2|7952.2|7951.5|7949.5|49
1738960200000|2025-02-07 20:30:00|7952.2|7950.2|7956.2|7954.2|7956.2|7954.2|7952.2|7950.2|57
1738960500000|2025-02-07 20:35:00|7956.5|7954.5|7957.5|7955.5|7958.2|7956.2|7956.2|7954.2|29
1738960800000|2025-02-07 20:40:00|7957.2|7955.2|7954.5|7952.5|7957.2|7955.2|7954.2|7952.2|38
1738961100000|2025-02-07 20:45:00|7954.7|7952.7|7956.2|7954.2|7957.5|7955.5|7954.2|7952.2|68
1738961400000|2025-02-07 20:50:00|7956|7954|7954.2|7952.2|7958.2|7956.2|7953.7|7951.7|185
1738961700000|2025-02-07 20:55:00|7954|7952|7952.7|7950.7|7954.7|7952.7|7950.5|7948.5|119
1738962000000|2025-02-07 21:00:00|7953.9|7949.9|7954.9|7950.9|7960.3|7956.3|7953.7|7949.7|0
1738962300000|2025-02-07 21:05:00|7954.5|7950.5|7956.2|7952.2|7957.8|7953.8|7954.5|7950.5|0
1738962600000|2025-02-07 21:10:00|7956.1|7952.1|7956.6|7952.6|7957.8|7953.8|7955.6|7951.6|0
1738962900000|2025-02-07 21:15:00|7956.2|7952.2|7957.5|7953.5|7957.8|7953.8|7955|7951|0
1738963200000|2025-02-07 21:20:00|7957.2|7953.2|7957.9|7953.9|7957.9|7953.9|7955.6|7951.6|0
1738963500000|2025-02-07 21:25:00|7957.8|7953.8|7957.3|7953.3|7957.9|7953.9|7957|7953|0
1738963800000|2025-02-07 21:30:00|7957.6|7953.6|7956|7952|7957.9|7953.9|7955.4|7951.4|0
1738964100000|2025-02-07 21:35:00|7956.3|7952.3|7955.7|7951.7|7956.3|7952.3|7955.4|7951.4|0
1738964400000|2025-02-07 21:40:00|7955.9|7951.9|7955.9|7951.9|7956|7952|7955.3|7951.3|0
1738964700000|2025-02-07 21:45:00|7956.2|7952.2|7955.3|7951.3|7956.2|7952.2|7954.6|7950.6|0
1738965000000|2025-02-07 21:50:00|7955|7951|7954.6|7950.6|7955.3|7951.3|7954.3|7950.3|0
1738965300000|2025-02-07 21:55:00|7954.3|7950.3|7954.9|7950.9|7955.5|7951.5|7954.3|7950.3|0
1739142000000|2025-02-09 23:00:00|7936.1|7932.1|7936|7932|7939.7|7935.7|7932.8|7928.8|0
1739142300000|2025-02-09 23:05:00|7936.1|7932.1|7946.9|7942.9|7946.9|7942.9|7934.2|7930.2|0
1739142600000|2025-02-09 23:10:00|7947.1|7943.1|7941.7|7937.7|7948.9|7944.9|7939.8|7935.8|0
1739142900000|2025-02-09 23:15:00|7941.4|7937.4|7942.2|7938.2|7942.7|7938.7|7939.2|7935.2|0
1739143200000|2025-02-09 23:20:00|7942.4|7938.4|7944.9|7940.9|7945.4|7941.4|7941.3|7937.3|0
1739143500000|2025-02-09 23:25:00|7944.6|7940.6|7943.3|7939.3|7945.7|7941.7|7942.7|7938.7|0
1739143800000|2025-02-09 23:30:00|7943.7|7939.7|7950.2|7946.2|7952.8|7948.8|7943.3|7939.3|0
1739144100000|2025-02-09 23:35:00|7950.3|7946.3|7951.8|7947.8|7953.3|7949.3|7950.1|7946.1|0
1739144400000|2025-02-09 23:40:00|7952.1|7948.1|7952.7|7948.7|7954.1|7950.1|7951.1|7947.1|0
1739144700000|2025-02-09 23:45:00|7952.8|7948.8|7959.6|7955.6|7960.4|7956.4|7952.8|7948.8|0
1739145000000|2025-02-09 23:50:00|7959.8|7955.8|7966.7|7962.7|7970.4|7966.4|7959|7955|0
1739145300000|2025-02-09 23:55:00|7967.7|7963.7|7968.7|7964.7|7969.7|7965.7|7966.4|7962.4|0
1739145600000|2025-02-10 00:00:00|7968.6|7964.6|7969.3|7965.3|7974.3|7970.3|7968.6|7964.6|0
1739145900000|2025-02-10 00:05:00|7969.6|7965.6|7969.6|7965.6|7970.6|7966.6|7967.6|7963.6|0
1739146200000|2025-02-10 00:10:00|7969.4|7965.4|7969|7965|7969.6|7965.6|7967.6|7963.6|0
1739146500000|2025-02-10 00:15:00|7968.5|7964.5|7962.3|7959.3|7968.5|7964.5|7958.4|7954.4|0
1739146800000|2025-02-10 00:20:00|7963.7|7960.7|7966.9|7963.9|7969.8|7966.8|7963.7|7960.7|0
1739147100000|2025-02-10 00:25:00|7966.8|7963.8|7966.9|7963.9|7968.4|7965.4|7966.8|7963.8|0
1739147400000|2025-02-10 00:30:00|7965.5|7962.5|7969.2|7966.2|7969.3|7966.3|7964.7|7961.7|0
1739147700000|2025-02-10 00:35:00|7968.4|7965.4|7971.2|7968.2|7971.2|7968.2|7966.8|7963.8|0
1739148000000|2025-02-10 00:40:00|7969.7|7966.7|7969.7|7966.7|7971.2|7968.2|7969.7|7966.7|0
1739148300000|2025-02-10 00:45:00|7971.2|7968.2|7971.2|7968.2|7971.2|7968.2|7969.7|7966.7|0
1739148600000|2025-02-10 00:50:00|7971.9|7968.9|7972.8|7969.8|7972.8|7969.8|7971.2|7968.2|0
1739148900000|2025-02-10 00:55:00|7972.9|7969.9|7974.3|7971.3|7974.3|7971.3|7972.8|7969.8|0
1739149200000|2025-02-10 01:00:00|7974.4|7971.4|7974.3|7971.3|7975.8|7972.8|7972.9|7969.9|0
1739149500000|2025-02-10 01:05:00|7975|7972|7974.3|7971.3|7975.8|7972.8|7974.3|7971.3|0
1739149800000|2025-02-10 01:10:00|7972.8|7969.8|7974.2|7971.2|7974.3|7971.3|7972.8|7969.8|0
1739150100000|2025-02-10 01:15:00|7974.3|7971.3|7976.5|7973.5|7977.2|7974.2|7974.2|7971.2|0
1739150400000|2025-02-10 01:20:00|7975.7|7972.7|7971.3|7968.3|7976.5|7973.5|7971.3|7968.3|0
1739150700000|2025-02-10 01:25:00|7970.6|7967.6|7972.7|7969.7|7974.2|7971.2|7969.8|7966.8|0
1739151000000|2025-02-10 01:30:00|7972.8|7969.8|7974.2|7971.2|7974.2|7971.2|7972.7|7969.7|0
1739151300000|2025-02-10 01:35:00|7974.1|7971.1|7972.7|7969.7|7975.6|7972.6|7972.7|7969.7|0
1739151600000|2025-02-10 01:40:00|7972.6|7969.6|7974.2|7971.2|7974.2|7971.2|7972.6|7969.6|0
1739151900000|2025-02-10 01:45:00|7973.4|7970.4|7972.6|7969.6|7974.2|7971.2|7972.6|7969.6|0
1739152200000|2025-02-10 01:50:00|7972.7|7969.7|7972.6|7969.6|7972.7|7969.7|7972.6|7969.6|0
1739152500000|2025-02-10 01:55:00|7974.1|7971.1|7972.6|7969.6|7974.1|7971.1|7972.6|7969.6|0
1739153400000|2025-02-10 02:10:00|7971.9|7968.9|7972.6|7969.6|7972.6|7969.6|7971.9|7968.9|0
1739153700000|2025-02-10 02:15:00|7972.5|7969.5|7972.6|7969.6|7972.6|7969.6|7972.5|7969.5|0
1739154000000|2025-02-10 02:20:00|7974.1|7971.1|7972.6|7969.6|7974.1|7971.1|7972.6|7969.6|0
1739154300000|2025-02-10 02:25:00|7972.5|7969.5|7972.6|7969.6|7974|7971|7972.5|7969.5|0
1739154600000|2025-02-10 02:30:00|7973.3|7970.3|7972.6|7969.6|7973.3|7970.3|7972.6|7969.6|0
1739154900000|2025-02-10 02:35:00|7974.1|7971.1|7972.6|7969.6|7974.1|7971.1|7972.6|7969.6|0
1739155200000|2025-02-10 02:40:00|7974.1|7971.1|7972.6|7969.6|7974.1|7971.1|7972.6|7969.6|0
1739155500000|2025-02-10 02:45:00|7974.1|7971.1|7974.1|7971.1|7974.1|7971.1|7974|7971|0
1739155800000|2025-02-10 02:50:00|7974|7971|7974|7971|7974|7971|7974|7971|0
1739156100000|2025-02-10 02:55:00|7974.1|7971.1|7975.1|7972.1|7975.1|7972.1|7973.6|7970.6|0
1739156400000|2025-02-10 03:00:00|7975|7972|7973.6|7970.6|7975|7972|7973.6|7970.6|0
1739156700000|2025-02-10 03:05:00|7975|7972|7975|7972|7975|7972|7975|7972|0
1739157000000|2025-02-10 03:10:00|7974.3|7971.3|7973.6|7970.6|7974.3|7971.3|7973.6|7970.6|0
1739157300000|2025-02-10 03:15:00|7973.5|7970.5|7973.5|7970.5|7973.6|7970.6|7973.5|7970.5|0
1739157600000|2025-02-10 03:20:00|7973.6|7970.6|7973.6|7970.6|7973.6|7970.6|7973.6|7970.6|0
1739157900000|2025-02-10 03:25:00|7973.7|7970.7|7973.9|7970.9|7973.9|7970.9|7973.7|7970.7|0
1739158200000|2025-02-10 03:30:00|7975.4|7972.4|7975.4|7972.4|7975.4|7972.4|7975.4|7972.4|0
1739158500000|2025-02-10 03:35:00|7974.7|7971.7|7973.9|7970.9|7974.7|7971.7|7973.2|7970.2|0
1739159100000|2025-02-10 03:45:00|7974|7971|7974|7971|7974|7971|7974|7971|0
1739159400000|2025-02-10 03:50:00|7974.1|7971.1|7974.1|7971.1|7974.1|7971.1|7974.1|7971.1|0
1739159700000|2025-02-10 03:55:00|7975.5|7972.5|7975.7|7972.7|7975.7|7972.7|7975.5|7972.5|0
1739160000000|2025-02-10 04:00:00|7974.2|7971.2|7972.8|7969.8|7974.2|7971.2|7972.8|7969.8|0
1739160300000|2025-02-10 04:05:00|7971.3|7968.3|7974.2|7971.2|7974.3|7971.3|7971.3|7968.3|0
1739160600000|2025-02-10 04:10:00|7974.3|7971.3|7975.7|7972.7|7975.7|7972.7|7974.2|7971.2|0
1739160900000|2025-02-10 04:15:00|7975|7972|7974.3|7971.3|7975|7972|7974.3|7971.3|0
1739161200000|2025-02-10 04:20:00|7972.9|7969.9|7974.4|7971.4|7974.4|7971.4|7972.9|7969.9|0
1739161800000|2025-02-10 04:30:00|7973.6|7970.6|7974.4|7971.4|7974.4|7971.4|7973.6|7970.6|0
1739162100000|2025-02-10 04:35:00|7974.3|7971.3|7974.3|7971.3|7974.4|7971.4|7972.9|7969.9|0
1739162400000|2025-02-10 04:40:00|7972.9|7969.9|7972.9|7969.9|7974.3|7971.3|7972.9|7969.9|0
1739162700000|2025-02-10 04:45:00|7972.8|7969.8|7972.8|7969.8|7972.8|7969.8|7972.8|7969.8|0
1739163600000|2025-02-10 05:00:00|7974.2|7971.2|7974.3|7971.3|7974.3|7971.3|7974.2|7971.2|0
1739163900000|2025-02-10 05:05:00|7975.8|7972.8|7977.2|7974.2|7977.2|7974.2|7974.3|7971.3|0
1739164200000|2025-02-10 05:10:00|7977.3|7974.3|7977.3|7974.3|7977.3|7974.3|7977.2|7974.2|0
1739164500000|2025-02-10 05:15:00|7977.2|7974.2|7977.3|7974.3|7978|7975|7977.2|7974.2|0
1739164800000|2025-02-10 05:20:00|7977.2|7974.2|7980.4|7977.4|7980.4|7977.4|7977.2|7974.2|0
1739165400000|2025-02-10 05:30:00|7980.5|7977.5|7980.4|7977.4|7981.9|7978.9|7977.4|7974.4|0
1739165700000|2025-02-10 05:35:00|7979.7|7976.7|7975.9|7972.9|7979.7|7976.7|7975.9|7972.9|0
1739166000000|2025-02-10 05:40:00|7977.4|7974.4|7975.9|7972.9|7977.4|7974.4|7975.9|7972.9|0
1739166300000|2025-02-10 05:45:00|7976|7973|7977.3|7974.3|7977.4|7974.4|7975.9|7972.9|0
1739166600000|2025-02-10 05:50:00|7977.4|7974.4|7977.3|7974.3|7978.8|7975.8|7974.4|7971.4|0
1739166900000|2025-02-10 05:55:00|7975.9|7972.9|7978.6|7975.6|7980.2|7977.2|7975.9|7972.9|0
1739167200000|2025-02-10 06:00:00|7977.2|7974.2|7978.6|7975.6|7978.7|7975.7|7977.2|7974.2|0
1739167500000|2025-02-10 06:05:00|7977.2|7974.2|7980|7977|7980|7977|7977.1|7974.1|0
1739167800000|2025-02-10 06:10:00|7980.1|7977.1|7978.6|7975.6|7980.1|7977.1|7978.6|7975.6|0
1739168100000|2025-02-10 06:15:00|7979.3|7976.3|7980.1|7977.1|7980.1|7977.1|7978.6|7975.6|0
1739168400000|2025-02-10 06:20:00|7980|7977|7981.3|7978.3|7981.5|7978.5|7980|7977|0
1739168700000|2025-02-10 06:25:00|7979.9|7976.9|7981.5|7978.5|7983|7980|7979.9|7976.9|0
1739169000000|2025-02-10 06:30:00|7980.1|7977.1|7977.1|7974.1|7980.1|7977.1|7977.1|7974.1|0
1739169300000|2025-02-10 06:35:00|7977.2|7974.2|7977.2|7974.2|7978.6|7975.6|7975.7|7972.7|0
1739169600000|2025-02-10 06:40:00|7977.1|7974.1|7977.1|7974.1|7977.1|7974.1|7977.1|7974.1|0
1739169900000|2025-02-10 06:45:00|7978.6|7975.6|7978.7|7975.7|7978.7|7975.7|7978.6|7975.6|0
1739170200000|2025-02-10 06:50:00|7980.1|7977.1|7980.2|7977.2|7981.6|7978.6|7980.1|7977.1|0
1739170500000|2025-02-10 06:55:00|7980.1|7977.1|7980.9|7977.9|7981.7|7978.7|7978.7|7975.7|0
1739170800000|2025-02-10 07:00:00|7981.7|7978.7|7983.4|7981.4|7985.1|7981.4|7976.9|7974.9|226
1739171100000|2025-02-10 07:05:00|7983.7|7981.7|7985.4|7983.4|7985.7|7983.7|7983.7|7981.7|91
1739171400000|2025-02-10 07:10:00|7985.7|7983.7|7979.9|7977.9|7985.7|7983.7|7979.9|7977.9|37
1739171700000|2025-02-10 07:15:00|7979.4|7977.4|7980.2|7978.2|7982.2|7980.2|7977.2|7975.2|42
1739172000000|2025-02-10 07:20:00|7980.4|7978.4|7979.2|7977.2|7981.2|7979.2|7975.9|7973.9|25
1739172300000|2025-02-10 07:25:00|7979.4|7977.4|7984.2|7982.2|7985.9|7983.9|7979.2|7977.2|22
1739172600000|2025-02-10 07:30:00|7984.4|7982.4|7981.4|7979.4|7985.2|7983.2|7979.4|7977.4|17
1739172900000|2025-02-10 07:35:00|7981.2|7979.2|7979.2|7977.2|7981.2|7979.2|7977.7|7975.7|31
1739173200000|2025-02-10 07:40:00|7979.4|7977.4|7981.9|7979.9|7982.2|7980.2|7979.2|7977.2|2
1739173500000|2025-02-10 07:45:00|7982.2|7980.2|7988.7|7986.7|7988.7|7986.7|7982.2|7980.2|15
1739173800000|2025-02-10 07:50:00|7988.4|7986.4|7987.4|7985.4|7988.7|7986.7|7985.9|7983.9|58
1739174100000|2025-02-10 07:55:00|7987.2|7985.2|7977.2|7975.2|7991.7|7989.7|7977.2|7975.2|242
1739174400000|2025-02-10 08:00:00|7976.7|7975.7|7990.9|7989.9|7992.2|7991.2|7976.7|7975.7|873
1739174700000|2025-02-10 08:05:00|7990.7|7989.7|8000.4|7999.4|8002.2|8001.2|7990.4|7989.4|607
1739175000000|2025-02-10 08:10:00|8000.2|7999.2|8001.2|8000.2|8004.7|8003.7|7994.9|7993.9|392
1739175300000|2025-02-10 08:15:00|8001.4|8000.4|8000.4|7999.4|8002.4|8001.4|7995.4|7994.4|351
1739175600000|2025-02-10 08:20:00|8000.7|7999.7|8002.4|8001.4|8005.9|8004.9|7999.2|7998.2|259
1739175900000|2025-02-10 08:25:00|8002.2|8001.2|7996.9|7995.9|8002.9|8001.9|7996.9|7995.9|266
1739176200000|2025-02-10 08:30:00|7996.7|7995.7|7986.4|7985.4|7997.4|7996.4|7986.4|7985.4|298
1739176500000|2025-02-10 08:35:00|7986.7|7985.7|7988.9|7987.9|7988.9|7987.9|7983.4|7982.4|220
1739176800000|2025-02-10 08:40:00|7988.7|7987.7|7987.2|7986.2|7991.2|7990.2|7986.2|7985.2|175
1739177100000|2025-02-10 08:45:00|7987.5|7986.5|7990|7989|7990.7|7989.7|7984|7983|154
1739177400000|2025-02-10 08:50:00|7989.7|7988.7|7988.5|7987.5|7989.7|7988.7|7986.2|7985.2|162
1739177700000|2025-02-10 08:55:00|7988.7|7987.7|7985.2|7984.2|7989.5|7988.5|7984.7|7983.7|172
1739178000000|2025-02-10 09:00:00|7985.5|7984.5|7993|7992|7993.5|7992.5|7984|7983|188
1739178300000|2025-02-10 09:05:00|7992.7|7991.7|7988.7|7987.7|7993.5|7992.5|7987.2|7986.2|143
1739178600000|2025-02-10 09:10:00|7988.5|7987.5|7983.2|7982.2|7989|7988|7982.7|7981.7|120
1739178900000|2025-02-10 09:15:00|7983|7982|7975|7974|7983.2|7982.2|7973.7|7972.7|208
1739179200000|2025-02-10 09:20:00|7975.2|7974.2|7977.2|7976.2|7978.5|7977.5|7974.7|7973.7|146
1739179500000|2025-02-10 09:25:00|7977|7976|7977.7|7976.7|7980.7|7979.7|7975|7974|112
1739179800000|2025-02-10 09:30:00|7978|7977|7980.7|7979.7|7982.7|7981.7|7977.7|7976.7|101
1739180100000|2025-02-10 09:35:00|7980.5|7979.5|7981.5|7980.5|7982.2|7981.2|7976.7|7975.7|97
1739180400000|2025-02-10 09:40:00|7981.7|7980.7|7976|7975|7982|7981|7975|7974|145
1739180700000|2025-02-10 09:45:00|7976.2|7975.2|7974.7|7973.7|7976.5|7975.5|7972|7971|77
1739181000000|2025-02-10 09:50:00|7974.5|7973.5|7973.7|7972.7|7974.7|7973.7|7971.7|7970.7|111
1739181300000|2025-02-10 09:55:00|7973.5|7972.5|7972.2|7971.2|7976.2|7975.2|7971.5|7970.5|86
1739181600000|2025-02-10 10:00:00|7971|7970|7974.2|7973.2|7976.7|7975.7|7970.7|7969.7|113
1739181900000|2025-02-10 10:05:00|7974.5|7973.5|7978.5|7977.5|7979.5|7978.5|7974.2|7973.2|108
1739182200000|2025-02-10 10:10:00|7978.2|7977.2|7977.5|7976.5|7978.7|7977.7|7972.5|7971.5|156
1739182500000|2025-02-10 10:15:00|7977.2|7976.2|7981.5|7980.5|7983.2|7982.2|7977|7976|124
1739182800000|2025-02-10 10:20:00|7981.2|7980.2|7975.5|7974.5|7982.5|7981.5|7975.5|7974.5|145
1739183100000|2025-02-10 10:25:00|7975.2|7974.2|7979.2|7978.2|7980|7979|7975|7974|92
1739183400000|2025-02-10 10:30:00|7979.5|7978.5|7984.2|7983.2|7984.7|7983.7|7979.5|7978.5|71
1739183700000|2025-02-10 10:35:00|7984.5|7983.5|7994.2|7993.2|7994.2|7993.2|7984.5|7983.5|210
1739184000000|2025-02-10 10:40:00|7994|7993|7994.7|7993.7|7995.5|7994.5|7992.7|7991.7|77
1739184300000|2025-02-10 10:45:00|7994.5|7993.5|7990.7|7989.7|7995|7994|7988.2|7987.2|95
1739184600000|2025-02-10 10:50:00|7990.5|7989.5|7994.5|7993.5|7994.7|7993.7|7990.2|7989.2|81
1739184900000|2025-02-10 10:55:00|7994.2|7993.2|7991.2|7990.2|7994.7|7993.7|7991.2|7990.2|40
1739185200000|2025-02-10 11:00:00|7991.5|7990.5|7993|7992|7994.2|7993.2|7990.7|7989.7|165
1739185500000|2025-02-10 11:05:00|7993.2|7992.2|7993.7|7992.7|7994.7|7993.7|7990.7|7989.7|46
1739185800000|2025-02-10 11:10:00|7994|7993|7993.7|7992.7|7996.2|7995.2|7993.2|7992.2|58
1739186100000|2025-02-10 11:15:00|7994|7993|7992.2|7991.2|7994.2|7993.2|7991.5|7990.5|41
1739186400000|2025-02-10 11:20:00|7992|7991|7998.2|7997.2|7998.2|7997.2|7991.2|7990.2|114
1739186700000|2025-02-10 11:25:00|7998.5|7997.5|8001.2|8000.2|8002.7|8001.7|7997.2|7996.2|118
1739187000000|2025-02-10 11:30:00|8001.5|8000.5|7998.7|7997.7|8002.5|8001.5|7997.7|7996.7|118
1739187300000|2025-02-10 11:35:00|7998.5|7997.5|7999.2|7998.2|8000.2|7999.2|7998.5|7997.5|39
1739187600000|2025-02-10 11:40:00|7999.5|7998.5|7995.2|7994.2|8000.2|7999.2|7995.2|7994.2|53
1739187900000|2025-02-10 11:45:00|7995|7994|7993.2|7992.2|7996.2|7995.2|7993|7992|60
1739188200000|2025-02-10 11:50:00|7993|7992|7991.2|7990.2|7993.2|7992.2|7991|7990|107
1739188500000|2025-02-10 11:55:00|7991|7990|7991.2|7990.2|7992.7|7991.7|7988.7|7987.7|42
1739188800000|2025-02-10 12:00:00|7990.7|7989.7|7994.7|7993.7|7994.7|7993.7|7989.5|7988.5|181
1739189100000|2025-02-10 12:05:00|7994.5|7993.5|7996.7|7995.7|8000.2|7999.2|7994.2|7993.2|112
1739189400000|2025-02-10 12:10:00|7997|7996|7993.2|7992.2|7997.7|7996.7|7992|7991|80
1739189700000|2025-02-10 12:15:00|7993|7992|7992|7991|7994.7|7993.7|7989.7|7988.7|114
1739190000000|2025-02-10 12:20:00|7991.7|7990.7|7993.2|7992.2|7995.2|7994.2|7991.7|7990.7|59
1739190300000|2025-02-10 12:25:00|7993|7992|7994.2|7993.2|7995.2|7994.2|7991.7|7990.7|40
1739190600000|2025-02-10 12:30:00|7994.5|7993.5|7994.2|7993.2|7996.5|7995.5|7992.5|7991.5|75
1739190900000|2025-02-10 12:35:00|7994|7993|7993.7|7992.7|7994.7|7993.7|7993.2|7992.2|63
1739191200000|2025-02-10 12:40:00|7993.5|7992.5|7994.8|7993.8|7996|7995|7993|7992|80
1739191500000|2025-02-10 12:45:00|7995|7994|7994.5|7993.5|7995.5|7994.5|7993.3|7992.3|64
1739191800000|2025-02-10 12:50:00|7994.3|7993.3|7992.8|7991.8|7994.3|7993.3|7991.8|7990.8|74
1739192100000|2025-02-10 12:55:00|7993|7992|7991.8|7990.8|7993|7992|7990.5|7989.5|79
1739192400000|2025-02-10 13:00:00|7992|7991|7991.8|7990.8|7994.3|7993.3|7991.8|7990.8|96
1739192700000|2025-02-10 13:05:00|7992.8|7991.8|7990.5|7989.5|7994.3|7993.3|7990.3|7989.3|118
1739193000000|2025-02-10 13:10:00|7990.3|7989.3|7993.5|7992.5|7995|7994|7990.3|7989.3|151
1739193300000|2025-02-10 13:15:00|7993.3|7992.3|7989|7988|7994|7993|7988.8|7987.8|188
1739193600000|2025-02-10 13:20:00|7988.8|7987.8|7991.8|7990.8|7992.5|7991.5|7988.8|7987.8|80
1739193900000|2025-02-10 13:25:00|7992|7991|7995.5|7994.5|7997.8|7996.8|7991.8|7990.8|183
1739194200000|2025-02-10 13:30:00|7995.3|7994.3|7999.3|7998.3|7999.5|7998.5|7994.8|7993.8|122
1739194500000|2025-02-10 13:35:00|7999.5|7998.5|7996|7995|8000|7999|7994|7993|71
1739194800000|2025-02-10 13:40:00|7996.3|7995.3|7999|7998|7999.3|7998.3|7995.8|7994.8|89
1739195100000|2025-02-10 13:45:00|7999.3|7998.3|7999.8|7998.8|8000.3|7999.3|7998.3|7997.3|90
1739195400000|2025-02-10 13:50:00|8000|7999|8001.8|8000.8|8002.3|8001.3|7999.8|7998.8|103
1739195700000|2025-02-10 13:55:00|8002|8001|7999.5|7998.5|8002.8|8001.8|7999|7998|149
1739196000000|2025-02-10 14:00:00|7999.8|7998.8|7996.3|7995.3|8000.8|7999.8|7995.8|7994.8|165
1739196300000|2025-02-10 14:05:00|7996|7995|7993.8|7992.8|7997|7996|7993|7992|104
1739196600000|2025-02-10 14:10:00|7994|7993|7996.5|7995.5|7997.8|7996.8|7992.3|7991.3|255
1739196900000|2025-02-10 14:15:00|7996.8|7995.8|7991|7990|7996.8|7995.8|7990.8|7989.8|116
1739197200000|2025-02-10 14:20:00|7991.3|7990.3|7988.3|7987.3|7991.5|7990.5|7988.3|7987.3|98
1739197500000|2025-02-10 14:25:00|7987|7986|7984.8|7983.8|7987.5|7986.5|7984.5|7983.5|143
1739197800000|2025-02-10 14:30:00|7985|7984|7987.5|7986.5|7990|7989|7982.3|7981.3|230
1739198100000|2025-02-10 14:35:00|7988|7987|7984|7983|7988|7987|7980.8|7979.8|176
1739198400000|2025-02-10 14:40:00|7983.8|7982.8|7983.5|7982.5|7984|7983|7978.8|7977.8|139
1739198700000|2025-02-10 14:45:00|7983.8|7982.8|7987|7986|7990|7989|7983.8|7982.8|99
1739199000000|2025-02-10 14:50:00|7987.5|7986.5|7992.5|7991.5|7993.3|7992.3|7987.3|7986.3|137
1739199300000|2025-02-10 14:55:00|7992.8|7991.8|7995.5|7994.5|7996|7995|7992.8|7991.8|164
1739199600000|2025-02-10 15:00:00|7995.8|7994.8|8000.8|7999.8|8001|8000|7995.8|7994.8|225
1739199900000|2025-02-10 15:05:00|8001|8000|7998.8|7997.8|8002.3|8001.3|7998.3|7997.3|185
1739200200000|2025-02-10 15:10:00|7998.7|7997.7|7992.9|7991.9|7999.7|7998.7|7992.4|7991.4|170
1739200500000|2025-02-10 15:15:00|7993.2|7992.2|7994.4|7993.4|7995.2|7994.2|7991.2|7990.2|148
1739200800000|2025-02-10 15:20:00|7994.2|7993.2|7993.2|7992.2|7995.2|7994.2|7992.7|7991.7|97
1739201100000|2025-02-10 15:25:00|7993.4|7992.4|8000.2|7999.2|8000.7|7999.7|7993.4|7992.4|155
1739201400000|2025-02-10 15:30:00|8000.4|7999.4|8000.9|7999.9|8002.9|8001.9|7998.4|7997.4|153
1739201700000|2025-02-10 15:35:00|8001.2|8000.2|8000.9|7999.9|8002.7|8001.7|7998.9|7997.9|168
1739202000000|2025-02-10 15:40:00|8001.2|8000.2|8003.7|8002.7|8003.9|8002.9|8000.9|7999.9|167
1739202300000|2025-02-10 15:45:00|8003.9|8002.9|8005.4|8004.4|8006.7|8005.7|8003.2|8002.2|235
1739202600000|2025-02-10 15:50:00|8005.7|8004.7|8003.7|8002.7|8006.2|8005.2|8003.2|8002.2|198
1739202900000|2025-02-10 15:55:00|8003.4|8002.4|7999.7|7998.7|8003.4|8002.4|7997.7|7996.7|293
1739203200000|2025-02-10 16:00:00|7999.4|7998.4|8004.2|8003.2|8006.2|8005.2|7999.4|7998.4|391
1739203500000|2025-02-10 16:05:00|8004.4|8003.4|8011.7|8010.7|8012.2|8011.2|8002.9|8001.9|445
1739203800000|2025-02-10 16:10:00|8011.9|8010.9|8008.2|8007.2|8014.9|8013.9|8007.9|8006.9|343
1739204100000|2025-02-10 16:15:00|8007.9|8006.9|8004.7|8003.7|8008.2|8007.2|8002.7|8001.7|554
1739204400000|2025-02-10 16:20:00|8004.9|8003.9|8012.4|8011.4|8012.7|8011.7|8004.2|8003.2|743
1739204700000|2025-02-10 16:25:00|8012.7|8011.7|8012.9|8011.9|8014.7|8013.7|8009.4|8008.4|882
1739205000000|2025-02-10 16:30:00|8013.4|8011.4|8006.7|8004.7|8013.7|8011.7|8004.7|8002.7|1493
1739205300000|2025-02-10 16:35:00|8007.2|8005.2|8008.2|8006.2|8010.2|8008.2|8006.7|8004.7|511
1739205600000|2025-02-10 16:40:00|8008.4|8006.4|8008.9|8006.9|8013.2|8011.2|8007.7|8005.7|320
1739205900000|2025-02-10 16:45:00|8009.2|8007.2|8007.4|8005.4|8011.2|8009.2|8006.2|8004.2|102
1739206200000|2025-02-10 16:50:00|8007.2|8005.2|8007.7|8005.7|8009.7|8007.7|8006.4|8004.4|103
1739206500000|2025-02-10 16:55:00|8007.2|8005.2|8005.7|8003.7|8008.4|8006.4|8004.4|8002.4|113
1739206800000|2025-02-10 17:00:00|8005.9|8003.9|8007.4|8005.4|8007.7|8005.7|8005.9|8003.9|135
1739207100000|2025-02-10 17:05:00|8007.7|8005.7|8008.7|8006.7|8008.9|8006.9|8006.9|8004.9|206
1739207400000|2025-02-10 17:10:00|8008.9|8006.9|8009.7|8007.7|8009.9|8007.9|8006.9|8004.9|142
1739207700000|2025-02-10 17:15:00|8009.4|8007.4|8008.7|8006.7|8009.9|8007.9|8007.4|8005.4|28
1739208000000|2025-02-10 17:20:00|8008.4|8006.4|8009.4|8007.4|8009.4|8007.4|8007.2|8005.2|47
1739208300000|2025-02-10 17:25:00|8009.2|8007.2|8009.2|8007.2|8009.9|8007.9|8007.4|8005.4|73
1739208600000|2025-02-10 17:30:00|8009.4|8007.4|8009.4|8007.4|8010.4|8008.4|8007.9|8005.9|14
1739208900000|2025-02-10 17:35:00|8009.7|8007.7|8012.4|8010.4|8012.4|8010.4|8009.7|8007.7|20
1739209200000|2025-02-10 17:40:00|8012.2|8010.2|8010.9|8008.9|8012.9|8010.9|8010.9|8008.9|20
1739209500000|2025-02-10 17:45:00|8010.7|8008.7|8010.9|8008.9|8012.2|8010.2|8009.9|8007.9|16
1739209800000|2025-02-10 17:50:00|8010.7|8008.7|8014.4|8012.4|8015.2|8013.2|8009.9|8007.9|34
1739210100000|2025-02-10 17:55:00|8014.7|8012.7|8014.9|8012.9|8015.4|8013.4|8013.7|8011.7|15
1739210400000|2025-02-10 18:00:00|8014.7|8012.7|8016.4|8014.4|8016.9|8014.9|8014.2|8012.2|11
1739210700000|2025-02-10 18:05:00|8017.7|8015.7|8014.2|8012.2|8017.7|8015.7|8014.2|8012.2|33
1739211000000|2025-02-10 18:10:00|8013.9|8011.9|8014.7|8012.7|8015.4|8013.4|8013.9|8011.9|48
1739211300000|2025-02-10 18:15:00|8014.4|8012.4|8013.9|8011.9|8015.2|8013.2|8013.4|8011.4|46
1739211600000|2025-02-10 18:20:00|8014.2|8012.2|8013.2|8011.2|8015.7|8013.7|8012.4|8010.4|23
1739211900000|2025-02-10 18:25:00|8013.4|8011.4|8011.4|8009.4|8014.4|8012.4|8011.4|8009.4|24
1739212200000|2025-02-10 18:30:00|8011.2|8009.2|8010.9|8008.9|8011.7|8009.7|8010.2|8008.2|14
1739212500000|2025-02-10 18:35:00|8011.2|8009.2|8011.9|8009.9|8011.9|8009.9|8010.9|8008.9|3
1739212800000|2025-02-10 18:40:00|8012.2|8010.2|8012.9|8010.9|8013.2|8011.2|8010.9|8008.9|8
1739213100000|2025-02-10 18:45:00|8012.7|8010.7|8012.9|8010.9|8013.4|8011.4|8011.9|8009.9|6
1739213400000|2025-02-10 18:50:00|8013.2|8011.2|8014.4|8012.4|8015.7|8013.7|8013.2|8011.2|11
1739213700000|2025-02-10 18:55:00|8014.2|8012.2|8012.9|8010.9|8014.2|8012.2|8012.7|8010.7|9
1739214000000|2025-02-10 19:00:00|8012.7|8010.7|8010.7|8008.7|8012.7|8010.7|8009.7|8007.7|58
1739214300000|2025-02-10 19:05:00|8010.4|8008.4|8013.4|8011.4|8013.4|8011.4|8010.4|8008.4|22
1739214600000|2025-02-10 19:10:00|8013.2|8011.2|8014.9|8012.9|8014.9|8012.9|8013.2|8011.2|35
1739214900000|2025-02-10 19:15:00|8014.7|8012.7|8013.4|8011.4|8015.4|8013.4|8012.9|8010.9|20
1739215200000|2025-02-10 19:20:00|8013.7|8011.7|8014.2|8012.2|8015.4|8013.4|8013.7|8011.7|6
1739215500000|2025-02-10 19:25:00|8013.9|8011.9|8014.2|8012.2|8014.2|8012.2|8011.9|8009.9|34
1739215800000|2025-02-10 19:30:00|8014.4|8012.4|8014.4|8012.4|8016.2|8014.2|8013.9|8011.9|14
1739216100000|2025-02-10 19:35:00|8014.2|8012.2|8013.4|8011.4|8014.9|8012.9|8013.2|8011.2|4
1739216400000|2025-02-10 19:40:00|8013.2|8011.2|8012.9|8010.9|8013.4|8011.4|8011.9|8009.9|5
1739216700000|2025-02-10 19:45:00|8012.7|8010.7|8012.9|8010.9|8012.9|8010.9|8010.9|8008.9|13
1739217000000|2025-02-10 19:50:00|8012.7|8010.7|8013.7|8011.7|8014.2|8012.2|8011.4|8009.4|13
1739217300000|2025-02-10 19:55:00|8013.9|8011.9|8012.4|8010.4|8015.4|8013.4|8012.2|8010.2|15
1739217600000|2025-02-10 20:00:00|8012.2|8010.2|8011.9|8009.9|8012.9|8010.9|8011.4|8009.4|18
1739217900000|2025-02-10 20:05:00|8012.2|8010.2|8011.4|8009.4|8012.4|8010.4|8011.2|8009.2|15
1739218200000|2025-02-10 20:10:00|8011.2|8009.2|8013.7|8011.7|8013.7|8011.7|8010.9|8008.9|21
1739218500000|2025-02-10 20:15:00|8013.9|8011.9|8013.4|8011.4|8014.4|8012.4|8013.2|8011.2|16
1739218800000|2025-02-10 20:20:00|8013.2|8011.2|8012.2|8010.2|8014.2|8012.2|8011.9|8009.9|19
1739219100000|2025-02-10 20:25:00|8012.4|8010.4|8011.9|8009.9|8013.2|8011.2|8011.2|8009.2|33
1739219400000|2025-02-10 20:30:00|8011.7|8009.7|8011.4|8009.4|8012.2|8010.2|8010.2|8008.2|66
1739219700000|2025-02-10 20:35:00|8011.2|8009.2|8011.2|8009.2|8011.2|8009.2|8008.9|8006.9|60
1739220000000|2025-02-10 20:40:00|8010.9|8008.9|8013.4|8011.4|8013.9|8011.9|8010.9|8008.9|48
1739220300000|2025-02-10 20:45:00|8013.7|8011.7|8014.4|8012.4|8014.7|8012.7|8013.4|8011.4|57
1739220600000|2025-02-10 20:50:00|8014.7|8012.7|8012.2|8010.2|8016.4|8014.4|8010.2|8008.2|63
1739220900000|2025-02-10 20:55:00|8012.4|8010.4|8013.7|8011.7|8016.2|8014.2|8010.9|8008.9|92
1739221200000|2025-02-10 21:00:00|8015.4|8011.4|8011.1|8007.1|8015.4|8011.4|8009.4|8005.4|0
1739221500000|2025-02-10 21:05:00|8011.5|8007.5|8009.5|8005.5|8011.5|8007.5|8008.8|8004.8|0
1739221800000|2025-02-10 21:10:00|8009.8|8005.8|8008.6|8004.6|8009.8|8005.8|8007.6|8003.6|0
1739222100000|2025-02-10 21:15:00|8008.9|8004.9|8009.8|8005.8|8009.8|8005.8|8007.9|8003.9|0
1739222400000|2025-02-10 21:20:00|8009.5|8005.5|8010.8|8006.8|8012.2|8008.2|8009.5|8005.5|0
1739222700000|2025-02-10 21:25:00|8010.7|8006.7|8011.9|8007.9|8011.9|8007.9|8010.2|8006.2|0
1739223000000|2025-02-10 21:30:00|8012.2|8008.2|8011.9|8007.9|8012.2|8008.2|8011.1|8007.1|0
1739223300000|2025-02-10 21:35:00|8012.2|8008.2|8012.8|8008.8|8012.8|8008.8|8011.6|8007.6|0
1739223600000|2025-02-10 21:40:00|8012.5|8008.5|8013.2|8009.2|8013.5|8009.5|8012.5|8008.5|0
1739223900000|2025-02-10 21:45:00|8012.8|8008.8|8013.2|8009.2|8013.5|8009.5|8012.5|8008.5|0
1739224200000|2025-02-10 21:50:00|8013.4|8009.4|8013.1|8009.1|8013.5|8009.5|8012.7|8008.7|0
1739224500000|2025-02-10 21:55:00|8012.7|8008.7|8013.2|8009.2|8013.3|8009.3|8012.4|8008.4|0
1739225100000|2025-02-10 22:05:00|8013|8009|8013|8009|8013|8009|8013|8009|0
1739225400000|2025-02-10 22:10:00|8013.5|8009.5|8013.5|8009.5|8013.5|8009.5|8013.5|8009.5|0
1739225700000|2025-02-10 22:15:00|8013.3|8009.3|8014.4|8010.4|8014.4|8010.4|8013.3|8009.3|0
1739226000000|2025-02-10 22:20:00|8014.2|8010.2|8014.4|8010.4|8014.4|8010.4|8014.1|8010.1|0
1739226300000|2025-02-10 22:25:00|8014.7|8010.7|8014.7|8010.7|8014.7|8010.7|8014.7|8010.7|0
1739226600000|2025-02-10 22:30:00|8014.5|8010.5|8014.2|8010.2|8014.7|8010.7|8014.2|8010.2|0
1739226900000|2025-02-10 22:35:00|8014.1|8010.1|8014.5|8010.5|8014.5|8010.5|8014.1|8010.1|0
1739227200000|2025-02-10 22:40:00|8013.9|8009.9|8013.5|8009.5|8014|8010|8012.9|8008.9|0
1739227500000|2025-02-10 22:45:00|8013.1|8009.1|8012.8|8008.8|8013.1|8009.1|8011.6|8007.6|0
1739227800000|2025-02-10 22:50:00|8012.9|8008.9|8012.6|8008.6|8013|8009|8012.6|8008.6|0
1739228100000|2025-02-10 22:55:00|8012.8|8008.8|8012.6|8008.6|8013.3|8009.3|8012.5|8008.5|0
1739228400000|2025-02-10 23:00:00|8011.7|8007.7|8005.8|8001.8|8011.7|8007.7|8005.3|8001.3|0
1739228700000|2025-02-10 23:05:00|8005.6|8001.6|8004.3|8000.3|8006.7|8002.7|8002.3|7998.3|0
1739229000000|2025-02-10 23:10:00|8004.2|8000.2|8002.5|7998.5|8005|8001|8000.1|7996.1|0
1739229300000|2025-02-10 23:15:00|8002.8|7998.8|7999.9|7995.9|8003.5|7999.5|7999.5|7995.5|0
1739229600000|2025-02-10 23:20:00|8000.2|7996.2|7999.2|7995.2|8000.8|7996.8|7999.2|7995.2|0
1739229900000|2025-02-10 23:25:00|7997.9|7993.9|7997.3|7993.3|7997.9|7993.9|7993.7|7989.7|0
1739230200000|2025-02-10 23:30:00|7997.4|7993.4|7998.6|7994.6|7999.2|7995.2|7997.3|7993.3|0
1739230500000|2025-02-10 23:35:00|7998|7994|8000.3|7996.3|8000.6|7996.6|7998|7994|0
1739230800000|2025-02-10 23:40:00|8000|7996|7997.9|7993.9|8000|7996|7997.3|7993.3|0
1739231100000|2025-02-10 23:45:00|7998.6|7994.6|7998.3|7994.3|7999.5|7995.5|7997.6|7993.6|0
1739231400000|2025-02-10 23:50:00|7997.9|7993.9|8000|7996|8000|7996|7997.6|7993.6|0
1739231700000|2025-02-10 23:55:00|7999.5|7995.5|8000.3|7996.3|8001.2|7997.2|7999.5|7995.5|0
1739232000000|2025-02-11 00:00:00|8000.6|7996.6|7998.6|7994.6|8000.6|7996.6|7998.3|7994.3|0
1739232300000|2025-02-11 00:05:00|7998.5|7994.5|7997.3|7993.3|7999.7|7995.7|7997|7993|0
1739232600000|2025-02-11 00:10:00|7997.6|7993.6|7995.9|7991.9|7998.7|7994.7|7995.9|7991.9|0
1739232900000|2025-02-11 00:15:00|7996.3|7992.3|8003.7|8000.7|8003.8|8000.8|7996.2|7992.2|0
1739233200000|2025-02-11 00:20:00|8004.5|8001.5|8006.7|8003.7|8006.7|8003.7|8004.5|8001.5|0
1739233500000|2025-02-11 00:25:00|8008.2|8005.2|8010.4|8007.4|8011.2|8008.2|8007.4|8004.4|0
1739233800000|2025-02-11 00:30:00|8010.5|8007.5|8012|8009|8012|8009|8010.5|8007.5|0
1739234100000|2025-02-11 00:35:00|8011.3|8008.3|8012|8009|8012|8009|8011.2|8008.2|0
1739234700000|2025-02-11 00:45:00|8011.3|8008.3|8012|8009|8012|8009|8011.3|8008.3|0
1739235000000|2025-02-11 00:50:00|8012.8|8009.8|8009.8|8006.8|8012.8|8009.8|8008.4|8005.4|0
1739235300000|2025-02-11 00:55:00|8009.1|8006.1|8010.5|8007.5|8010.6|8007.6|8009.1|8006.1|0
1739235600000|2025-02-11 01:00:00|8009.8|8006.8|8011.2|8008.2|8011.3|8008.3|8009|8006|0
1739235900000|2025-02-11 01:05:00|8010.5|8007.5|8011.2|8008.2|8011.3|8008.3|8009.8|8006.8|0
1739236200000|2025-02-11 01:10:00|8010.5|8007.5|8009.8|8006.8|8011.2|8008.2|8009.8|8006.8|0
1739236500000|2025-02-11 01:15:00|8010.5|8007.5|8011.2|8008.2|8011.9|8008.9|8009.7|8006.7|0
1739236800000|2025-02-11 01:20:00|8011.9|8008.9|8010.4|8007.4|8011.9|8008.9|8009.7|8006.7|0
1739237100000|2025-02-11 01:25:00|8011.1|8008.1|8009.6|8006.6|8011.1|8008.1|8008.2|8005.2|0
1739237400000|2025-02-11 01:30:00|8009.7|8006.7|8008.3|8005.3|8011.1|8008.1|8008.3|8005.3|0
1739237700000|2025-02-11 01:35:00|8006.8|8003.8|8009.7|8006.7|8009.8|8006.8|8006.8|8003.8|0
1739238000000|2025-02-11 01:40:00|8009.8|8006.8|8008.3|8005.3|8009.8|8006.8|8008.3|8005.3|0
1739238300000|2025-02-11 01:45:00|8009|8006|8009.7|8006.7|8009.7|8006.7|8008.2|8005.2|0
1739238600000|2025-02-11 01:50:00|8008.2|8005.2|8009.7|8006.7|8011.1|8008.1|8008.2|8005.2|0
1739238900000|2025-02-11 01:55:00|8010.4|8007.4|8009.7|8006.7|8010.4|8007.4|8009.7|8006.7|0
1739239200000|2025-02-11 02:00:00|8009.6|8006.6|8008.2|8005.2|8009.7|8006.7|8006.8|8003.8|0
1739239500000|2025-02-11 02:05:00|8007.5|8004.5|8006.7|8003.7|8008.2|8005.2|8005.2|8002.2|0
1739239800000|2025-02-11 02:10:00|8005.2|8002.2|8005.2|8002.2|8006.7|8003.7|8004.5|8001.5|0
1739240100000|2025-02-11 02:15:00|8003.8|8000.8|8003.7|8000.7|8005.2|8002.2|8002.1|7999.1|0
1739240400000|2025-02-11 02:20:00|8002.9|7999.9|8002.2|7999.2|8003.7|8000.7|8002.1|7999.1|0
1739240700000|2025-02-11 02:25:00|8003|8000|8002.2|7999.2|8003|8000|8002.2|7999.2|0
1739241000000|2025-02-11 02:30:00|8002.3|7999.3|7999.2|7996.2|8002.3|7999.3|7999.2|7996.2|0
1739241300000|2025-02-11 02:35:00|8000|7997|8000.6|7997.6|8000.7|7997.7|7999.2|7996.2|0
1739241600000|2025-02-11 02:40:00|7999.1|7996.1|8000.6|7997.6|8000.6|7997.6|7999.1|7996.1|0
1739241900000|2025-02-11 02:45:00|8000.7|7997.7|8000.6|7997.6|8000.7|7997.7|8000.6|7997.6|0
1739242200000|2025-02-11 02:50:00|8001.4|7998.4|8000.6|7997.6|8002.1|7999.1|8000.6|7997.6|0
1739242500000|2025-02-11 02:55:00|7999.9|7996.9|8000.6|7997.6|8000.6|7997.6|7999.1|7996.1|0
1739243400000|2025-02-11 03:10:00|8000.5|7997.5|8000.6|7997.6|8000.6|7997.6|7999.1|7996.1|0
1739243700000|2025-02-11 03:15:00|8000.5|7997.5|8000.6|7997.6|8000.6|7997.6|8000.5|7997.5|0
1739244000000|2025-02-11 03:20:00|8002.1|7999.1|8003.2|8000.2|8003.2|8000.2|8001.7|7998.7|0
1739244300000|2025-02-11 03:25:00|8003.1|8000.1|8004.6|8001.6|8004.7|8001.7|8003.1|8000.1|0
1739244600000|2025-02-11 03:30:00|8005.4|8002.4|8006.2|8003.2|8009|8006|8005.4|8002.4|0
1739244900000|2025-02-11 03:35:00|8007.6|8004.6|8007.7|8004.7|8009.1|8006.1|8007.6|8004.6|0
1739245200000|2025-02-11 03:40:00|8006.9|8003.9|8005.5|8002.5|8006.9|8003.9|8004.8|8001.8|0
1739245500000|2025-02-11 03:45:00|8006.2|8003.2|8007|8004|8007.7|8004.7|8006.2|8003.2|0
1739245800000|2025-02-11 03:50:00|8007.7|8004.7|8004.8|8001.8|8008.4|8005.4|8004.8|8001.8|0
1739246100000|2025-02-11 03:55:00|8005.5|8002.5|8006.3|8003.3|8006.3|8003.3|8004.8|8001.8|0
1739246400000|2025-02-11 04:00:00|8006.2|8003.2|8006.3|8003.3|8006.3|8003.3|8004.8|8001.8|0
1739246700000|2025-02-11 04:05:00|8005.6|8002.6|8006.3|8003.3|8006.3|8003.3|8004.8|8001.8|0
1739247000000|2025-02-11 04:10:00|8006.4|8003.4|8006.3|8003.3|8006.4|8003.4|8006.3|8003.3|0
1739247300000|2025-02-11 04:15:00|8006.4|8003.4|8006.4|8003.4|8006.4|8003.4|8004.9|8001.9|0
1739247600000|2025-02-11 04:20:00|8005.6|8002.6|8006.4|8003.4|8006.4|8003.4|8004.9|8001.9|0
1739247900000|2025-02-11 04:25:00|8004.9|8001.9|8004.9|8001.9|8006.4|8003.4|8004.9|8001.9|0
1739248200000|2025-02-11 04:30:00|8005.7|8002.7|8006.4|8003.4|8006.4|8003.4|8005.7|8002.7|0
1739248500000|2025-02-11 04:35:00|8005.6|8002.6|8004.9|8001.9|8006.4|8003.4|8004.9|8001.9|0
1739248800000|2025-02-11 04:40:00|8005|8002|8004.9|8001.9|8005|8002|8004.9|8001.9|0
1739249100000|2025-02-11 04:45:00|8004.2|8001.2|8004.9|8001.9|8004.9|8001.9|8004.2|8001.2|0
1739249400000|2025-02-11 04:50:00|8005|8002|8004.9|8001.9|8005|8002|8004.9|8001.9|0
1739249700000|2025-02-11 04:55:00|8005.7|8002.7|8004.9|8001.9|8005.7|8002.7|8004.9|8001.9|0
1739250000000|2025-02-11 05:00:00|8005|8002|8006.5|8003.5|8006.5|8003.5|8005|8002|0
1739250300000|2025-02-11 05:05:00|8006.6|8003.6|8006.1|8003.1|8006.6|8003.6|8006.1|8003.1|0
1739250600000|2025-02-11 05:10:00|8004.6|8001.6|8004.6|8001.6|8004.7|8001.7|8004.6|8001.6|0
1739250900000|2025-02-11 05:15:00|8004.7|8001.7|8004.6|8001.6|8004.7|8001.7|8004.6|8001.6|0
1739251200000|2025-02-11 05:20:00|8004.7|8001.7|8004.6|8001.6|8004.7|8001.7|8003.2|8000.2|0
1739251500000|2025-02-11 05:25:00|8004.7|8001.7|8004.6|8001.6|8004.7|8001.7|8004.6|8001.6|0
1739251800000|2025-02-11 05:30:00|8004.7|8001.7|8006.1|8003.1|8006.2|8003.2|8004.7|8001.7|0
1739252100000|2025-02-11 05:35:00|8006.2|8003.2|8006.1|8003.1|8006.2|8003.2|8006.1|8003.1|0
1739252400000|2025-02-11 05:40:00|8006.9|8003.9|8007.6|8004.6|8009|8006|8006.9|8003.9|0
1739252700000|2025-02-11 05:45:00|8006.1|8003.1|8007.6|8004.6|8007.6|8004.6|8006.1|8003.1|0
1739253000000|2025-02-11 05:50:00|8008.3|8005.3|8007.6|8004.6|8008.3|8005.3|8007.6|8004.6|0
1739253300000|2025-02-11 05:55:00|8007.5|8004.5|8007.5|8004.5|8007.5|8004.5|8007.5|8004.5|0
1739253600000|2025-02-11 06:00:00|8006.8|8003.8|8010.4|8007.4|8010.4|8007.4|8006.8|8003.8|0
1739253900000|2025-02-11 06:05:00|8010.3|8007.3|8010.3|8007.3|8011.8|8008.8|8010.3|8007.3|0
1739254200000|2025-02-11 06:10:00|8009.6|8006.6|8008.9|8005.9|8009.6|8006.6|8008.2|8005.2|0
1739254500000|2025-02-11 06:15:00|8007.4|8004.4|8005.9|8002.9|8007.4|8004.4|8005.9|8002.9|0
1739254800000|2025-02-11 06:20:00|8006.1|8003.1|8009.1|8006.1|8009.1|8006.1|8006.1|8003.1|0
1739255100000|2025-02-11 06:25:00|8009|8006|8009.1|8006.1|8009.8|8006.8|8009|8006|0
1739255400000|2025-02-11 06:30:00|8007.6|8004.6|8004.7|8001.7|8007.6|8004.6|8004.6|8001.6|0
1739255700000|2025-02-11 06:35:00|8004.6|8001.6|8006.1|8003.1|8006.1|8003.1|8004.6|8001.6|0
1739256000000|2025-02-11 06:40:00|8006|8003|8007.5|8004.5|8007.5|8004.5|8006|8003|0
1739256300000|2025-02-11 06:45:00|8007.3|8004.3|8004.5|8001.5|8007.3|8004.3|8002.9|7999.9|0
1739256600000|2025-02-11 06:50:00|8003|8000|8003|8000|8003.7|8000.7|8003|8000|0
1739256900000|2025-02-11 06:55:00|8003.7|8000.7|8003|8000|8004.5|8001.5|8003|8000|0
1739257200000|2025-02-11 07:00:00|8003.5|7999.5|8009.5|8007.5|8012.5|8010.5|8001.3|7999.3|178
1739257500000|2025-02-11 07:05:00|8009.3|8007.3|8007.5|8005.5|8009.3|8007.3|8007.5|8005.5|21
1739257800000|2025-02-11 07:10:00|8007.8|8005.8|8010.3|8008.3|8010.5|8008.5|8006.3|8004.3|37
1739258100000|2025-02-11 07:15:00|8010|8008|8007.3|8005.3|8010|8008|8006.3|8004.3|36
1739258400000|2025-02-11 07:20:00|8007.5|8005.5|8007.3|8005.3|8008|8006|8006.3|8004.3|17
1739258700000|2025-02-11 07:25:00|8007.5|8005.5|8008.3|8006.3|8008.3|8006.3|8006.3|8004.3|82
1739259000000|2025-02-11 07:30:00|8008.5|8006.5|8005|8003|8009.8|8007.8|8004|8002|51
1739259300000|2025-02-11 07:35:00|8004.8|8002.8|8003.8|8001.8|8004.8|8002.8|7999.8|7997.8|69
1739259600000|2025-02-11 07:40:00|8004|8002|8006.3|8004.3|8008|8006|8003.5|8001.5|45
1739259900000|2025-02-11 07:45:00|8006.5|8004.5|8010|8008|8010.3|8008.3|8005|8003|50
1739260200000|2025-02-11 07:50:00|8010.3|8008.3|8008.5|8006.5|8010.3|8008.3|8006.3|8004.3|78
1739260500000|2025-02-11 07:55:00|8008.8|8006.8|8001.8|7999.8|8009.3|8007.3|8000.5|7998.5|123
1739260800000|2025-02-11 08:00:00|8001.3|8000.3|8020.3|8019.3|8026.3|8025.3|8001.3|8000.3|1709
1739261100000|2025-02-11 08:05:00|8021.5|8020.5|8020|8019|8024.5|8023.5|8011|8010|573
1739261400000|2025-02-11 08:10:00|8021.5|8020.5|8027|8026|8031|8030|8020.5|8019.5|387
1739261700000|2025-02-11 08:15:00|8026.5|8025.5|8028|8027|8039|8038|8025|8024|496
1739262000000|2025-02-11 08:20:00|8028.3|8027.3|8022.5|8021.5|8028.8|8027.8|8019.8|8018.8|270
1739262300000|2025-02-11 08:25:00|8022.3|8021.3|8018.3|8017.3|8022.5|8021.5|8013.5|8012.5|325
1739262600000|2025-02-11 08:30:00|8017.5|8016.5|8008.5|8007.5|8018.5|8017.5|8008.3|8007.3|436
1739262900000|2025-02-11 08:35:00|8008.8|8007.8|8018.5|8017.5|8020|8019|8008.3|8007.3|267
1739263200000|2025-02-11 08:40:00|8019.2|8018.2|8021|8020|8022.2|8021.2|8019|8018|224
1739263500000|2025-02-11 08:45:00|8021.2|8020.2|8017.2|8016.2|8022.7|8021.7|8016.5|8015.5|194
1739263800000|2025-02-11 08:50:00|8017|8016|8022.7|8021.7|8025.2|8024.2|8017|8016|185
1739264100000|2025-02-11 08:55:00|8022.5|8021.5|8015.2|8014.2|8023.5|8022.5|8014|8013|219
1739264400000|2025-02-11 09:00:00|8016.7|8015.7|8020.2|8019.2|8021.7|8020.7|8015.2|8014.2|251
1739264700000|2025-02-11 09:05:00|8020|8019|8022.2|8021.2|8023|8022|8018.5|8017.5|169
1739265000000|2025-02-11 09:10:00|8022.5|8021.5|8014.5|8013.5|8022.7|8021.7|8014.5|8013.5|142
1739265300000|2025-02-11 09:15:00|8014.2|8013.2|8007.7|8006.7|8015.7|8014.7|8007.5|8006.5|182
1739265600000|2025-02-11 09:20:00|8007.5|8006.5|8004.5|8003.5|8009|8008|8001.5|8000.5|151
1739265900000|2025-02-11 09:25:00|8004.7|8003.7|8005.5|8004.5|8005.7|8004.7|8001.2|8000.2|182
1739266200000|2025-02-11 09:30:00|8005.7|8004.7|8003.7|8002.7|8009.5|8008.5|8002.5|8001.5|153
1739266500000|2025-02-11 09:35:00|8003.5|8002.5|8006.5|8005.5|8006.7|8005.7|8000.7|7999.7|87
1739266800000|2025-02-11 09:40:00|8006.2|8005.2|8008.2|8007.2|8009|8008|8004.5|8003.5|99
1739267100000|2025-02-11 09:45:00|8008|8007|8005.7|8004.7|8008.2|8007.2|8004.2|8003.2|113
1739267400000|2025-02-11 09:50:00|8005.5|8004.5|8004.2|8003.2|8006.7|8005.7|8002.7|8001.7|92
1739267700000|2025-02-11 09:55:00|8004|8003|8006|8005|8008|8007|8003.7|8002.7|104
1739268000000|2025-02-11 10:00:00|8006.2|8005.2|8005.2|8004.2|8008.7|8007.7|8004.7|8003.7|92
1739268300000|2025-02-11 10:05:00|8005.5|8004.5|8006.2|8005.2|8009.2|8008.2|8005|8004|104
1739268600000|2025-02-11 10:10:00|8006.5|8005.5|8008|8007|8008.7|8007.7|8004.7|8003.7|127
1739268900000|2025-02-11 10:15:00|8007.7|8006.7|8012|8011|8012.7|8011.7|8007.5|8006.5|176
1739269200000|2025-02-11 10:20:00|8011.2|8010.2|8009.2|8008.2|8012.2|8011.2|8008.7|8007.7|58
1739269500000|2025-02-11 10:25:00|8009.5|8008.5|8010.7|8009.7|8011.2|8010.2|8008.5|8007.5|100
1739269800000|2025-02-11 10:30:00|8010.5|8009.5|8013.7|8012.7|8014|8013|8010|8009|97
1739270100000|2025-02-11 10:35:00|8013.5|8012.5|8010|8009|8014.2|8013.2|8009.5|8008.5|97
1739270400000|2025-02-11 10:40:00|8009.7|8008.7|8011.7|8010.7|8012.5|8011.5|8009|8008|84
1739270700000|2025-02-11 10:45:00|8011.5|8010.5|8009|8008|8012|8011|8008.7|8007.7|83
1739271000000|2025-02-11 10:50:00|8009.2|8008.2|8007|8006|8009.2|8008.2|8006.2|8005.2|145
1739271300000|2025-02-11 10:55:00|8006.5|8005.5|8007.2|8006.2|8008.5|8007.5|8005.7|8004.7|169
1739271600000|2025-02-11 11:00:00|8007|8006|8008.5|8007.5|8009.2|8008.2|8005.5|8004.5|128
1739271900000|2025-02-11 11:05:00|8008.2|8007.2|8007.2|8006.2|8011|8010|8006|8005|147
1739272200000|2025-02-11 11:10:00|8007|8006|8007|8006|8008.5|8007.5|8006.2|8005.2|148
1739272500000|2025-02-11 11:15:00|8007.2|8006.2|8005.2|8004.2|8007.2|8006.2|8005|8004|157
1739272800000|2025-02-11 11:20:00|8005.5|8004.5|8006.2|8005.2|8007.5|8006.5|8005|8004|94
1739273100000|2025-02-11 11:25:00|8006.5|8005.5|8006.2|8005.2|8007.2|8006.2|8004.7|8003.7|101
1739273400000|2025-02-11 11:30:00|8006.5|8005.5|8007|8006|8008.7|8007.7|8006.2|8005.2|61
1739273700000|2025-02-11 11:35:00|8006.7|8005.7|8006|8005|8009|8008|8006|8005|53
1739274000000|2025-02-11 11:40:00|8005.7|8004.7|8001.7|8000.7|8006|8005|8001.5|8000.5|51
1739274300000|2025-02-11 11:45:00|8002|8001|8002.2|8001.2|8002.5|8001.5|8001.2|8000.2|68
1739274600000|2025-02-11 11:50:00|8002|8001|8003.2|8002.2|8003.5|8002.5|8000.5|7999.5|103
1739274900000|2025-02-11 11:55:00|8003.5|8002.5|8008.5|8007.5|8008.5|8007.5|8003|8002|63
1739275200000|2025-02-11 12:00:00|8008.2|8007.2|8004.7|8003.7|8008.5|8007.5|8003.2|8002.2|126
1739275500000|2025-02-11 12:05:00|8005|8004|8003|8002|8005.7|8004.7|8002|8001|38
1739275800000|2025-02-11 12:10:00|8003.2|8002.2|8002.7|8001.7|8005.5|8004.5|8002.2|8001.2|60
1739276100000|2025-02-11 12:15:00|8002.5|8001.5|8003.7|8002.7|8005.7|8004.7|8002.5|8001.5|71
1739276400000|2025-02-11 12:20:00|8004|8003|8002|8001|8004|8003|8000.5|7999.5|36
1739276700000|2025-02-11 12:25:00|8001.7|8000.7|7995.5|7994.5|8002|8001|7995|7994|123
1739277000000|2025-02-11 12:30:00|7995.2|7994.2|7998.2|7997.2|7998.7|7997.7|7995.2|7994.2|113
1739277300000|2025-02-11 12:35:00|7998|7997|8002.2|8001.2|8003|8002|7997.7|7996.7|93
1739277600000|2025-02-11 12:40:00|8002.5|8001.5|8007.8|8006.8|8007.8|8006.8|8002|8001|91
1739277900000|2025-02-11 12:45:00|8007.5|8006.5|8007.3|8006.3|8008.5|8007.5|8005.3|8004.3|51
1739278200000|2025-02-11 12:50:00|8007.5|8006.5|8008|8007|8008.8|8007.8|8006|8005|53
1739278500000|2025-02-11 12:55:00|8008.3|8007.3|8011|8010|8011.5|8010.5|8007|8006|139
1739278800000|2025-02-11 13:00:00|8011.3|8010.3|8012.3|8011.3|8013.3|8012.3|8010.5|8009.5|157
1739279100000|2025-02-11 13:05:00|8012|8011|8017.3|8016.3|8019.3|8018.3|8011.8|8010.8|278
1739279400000|2025-02-11 13:10:00|8017|8016|8019.5|8018.5|8020.8|8019.8|8016.3|8015.3|164
1739279700000|2025-02-11 13:15:00|8019.3|8018.3|8019.8|8018.8|8021.3|8020.3|8018.3|8017.3|162
1739280000000|2025-02-11 13:20:00|8019.5|8018.5|8019|8018|8019.5|8018.5|8015.5|8014.5|546
1739280300000|2025-02-11 13:25:00|8018.8|8017.8|8020.5|8019.5|8021|8020|8018.5|8017.5|223
1739280600000|2025-02-11 13:30:00|8020.8|8019.8|8022.5|8021.5|8025|8024|8020.5|8019.5|387
1739280900000|2025-02-11 13:35:00|8022.3|8021.3|8027.3|8026.3|8028|8027|8022|8021|345
1739281200000|2025-02-11 13:40:00|8027.5|8026.5|8027.8|8026.8|8029.3|8028.3|8025.5|8024.5|158
1739281500000|2025-02-11 13:45:00|8027.5|8026.5|8024|8023|8028.5|8027.5|8023.3|8022.3|321
1739281800000|2025-02-11 13:50:00|8024.3|8023.3|8026.5|8025.5|8027|8026|8023.8|8022.8|235
1739282100000|2025-02-11 13:55:00|8026.8|8025.8|8022.8|8021.8|8028.3|8027.3|8022.5|8021.5|284
1739282400000|2025-02-11 14:00:00|8022.3|8021.3|8023.8|8022.8|8026|8025|8021.5|8020.5|215
1739282700000|2025-02-11 14:05:00|8023.5|8022.5|8025|8024|8025|8024|8021.5|8020.5|239
1739283000000|2025-02-11 14:10:00|8025.3|8024.3|8026|8025|8027.8|8026.8|8023.5|8022.5|76
1739283300000|2025-02-11 14:15:00|8025.8|8024.8|8028|8027|8029|8028|8024.5|8023.5|93
1739283600000|2025-02-11 14:20:00|8027.8|8026.8|8027.5|8026.5|8029.3|8028.3|8026.5|8025.5|98
1739283900000|2025-02-11 14:25:00|8027.3|8026.3|8026.5|8025.5|8029|8028|8026|8025|136
1739284200000|2025-02-11 14:30:00|8026.3|8025.3|8021|8020|8027.5|8026.5|8018.5|8017.5|300
1739284500000|2025-02-11 14:35:00|8020.8|8019.8|8022|8021|8025.3|8024.3|8018|8017|200
1739284800000|2025-02-11 14:40:00|8021.8|8020.8|8020.3|8019.3|8023|8022|8017.5|8016.5|128
1739285100000|2025-02-11 14:45:00|8020|8019|8022.8|8021.8|8025|8024|8017.3|8016.3|230
1739285400000|2025-02-11 14:50:00|8022.5|8021.5|8021|8020|8024|8023|8019.5|8018.5|198
1739285700000|2025-02-11 14:55:00|8021.3|8020.3|8026|8025|8026|8025|8020.8|8019.8|239
1739286000000|2025-02-11 15:00:00|8027.5|8026.5|8026.8|8025.8|8032.8|8031.8|8024.8|8023.8|321
1739286300000|2025-02-11 15:05:00|8026.5|8025.5|8031.8|8030.8|8031.8|8030.8|8025.5|8024.5|194
1739286600000|2025-02-11 15:10:00|8031.4|8030.4|8030.6|8029.6|8033.9|8032.9|8029.6|8028.6|201
1739286900000|2025-02-11 15:15:00|8030.9|8029.9|8031.4|8030.4|8035.4|8034.4|8030.1|8029.1|207
1739287200000|2025-02-11 15:20:00|8031.6|8030.6|8027.9|8026.9|8032.1|8031.1|8027.1|8026.1|196
1739287500000|2025-02-11 15:25:00|8028.1|8027.1|8029.1|8028.1|8031.9|8030.9|8026.6|8025.6|153
1739287800000|2025-02-11 15:30:00|8029.4|8028.4|8030.9|8029.9|8036.1|8035.1|8029.1|8028.1|160
1739288100000|2025-02-11 15:35:00|8031.1|8030.1|8030.1|8029.1|8031.9|8030.9|8028.1|8027.1|180
1739288400000|2025-02-11 15:40:00|8030.4|8029.4|8027.6|8026.6|8031.1|8030.1|8026.6|8025.6|134
1739288700000|2025-02-11 15:45:00|8027.4|8026.4|8028.1|8027.1|8029.6|8028.6|8027.1|8026.1|122
1739289000000|2025-02-11 15:50:00|8028.4|8027.4|8030.6|8029.6|8031.1|8030.1|8027.9|8026.9|165
1739289300000|2025-02-11 15:55:00|8030.4|8029.4|8030.1|8029.1|8031.6|8030.6|8028.6|8027.6|255
1739289600000|2025-02-11 16:00:00|8030.4|8029.4|8032.9|8031.9|8034.4|8033.4|8030.4|8029.4|141
1739289900000|2025-02-11 16:05:00|8032.6|8031.6|8033.6|8032.6|8035.6|8034.6|8031.6|8030.6|258
1739290200000|2025-02-11 16:10:00|8033.4|8032.4|8032.6|8031.6|8034.6|8033.6|8031.6|8030.6|183
1739290500000|2025-02-11 16:15:00|8032.4|8031.4|8033.9|8032.9|8034.6|8033.6|8031.9|8030.9|298
1739290800000|2025-02-11 16:20:00|8034.1|8033.1|8033.4|8032.4|8034.9|8033.9|8031.9|8030.9|273
1739291100000|2025-02-11 16:25:00|8033.1|8032.1|8032.4|8031.4|8033.9|8032.9|8030.6|8029.6|476
1739291400000|2025-02-11 16:30:00|8032.9|8030.9|8032.4|8030.4|8033.4|8031.4|8026.6|8024.6|2483
1739291700000|2025-02-11 16:35:00|8031.9|8029.9|8031.1|8029.1|8031.9|8029.9|8028.6|8026.6|763
1739292000000|2025-02-11 16:40:00|8030.9|8028.9|8031.1|8029.1|8031.9|8029.9|8027.9|8025.9|1145
1739292300000|2025-02-11 16:45:00|8030.9|8028.9|8029.4|8027.4|8031.9|8029.9|8029.1|8027.1|2072
1739292600000|2025-02-11 16:50:00|8029.6|8027.6|8027.6|8025.6|8029.6|8027.6|8025.4|8023.4|117
1739292900000|2025-02-11 16:55:00|8027.4|8025.4|8029.1|8027.1|8029.4|8027.4|8025.4|8023.4|107
1739293200000|2025-02-11 17:00:00|8029.4|8027.4|8027.9|8025.9|8029.4|8027.4|8027.1|8025.1|55
1739293500000|2025-02-11 17:05:00|8027.6|8025.6|8026.6|8024.6|8028.4|8026.4|8024.9|8022.9|2047
1739293800000|2025-02-11 17:10:00|8026.4|8024.4|8026.1|8024.1|8026.9|8024.9|8025.1|8023.1|70
1739294100000|2025-02-11 17:15:00|8026.4|8024.4|8025.9|8023.9|8026.4|8024.4|8023.9|8021.9|53
1739294400000|2025-02-11 17:20:00|8025.6|8023.6|8026.1|8024.1|8026.6|8024.6|8024.4|8022.4|35
1739294700000|2025-02-11 17:25:00|8026.4|8024.4|8027.6|8025.6|8028.9|8026.9|8025.9|8023.9|104
1739295000000|2025-02-11 17:30:00|8027.4|8025.4|8027.1|8025.1|8029.1|8027.1|8027.1|8025.1|25
1739295300000|2025-02-11 17:35:00|8026.9|8024.9|8028.1|8026.1|8028.6|8026.6|8025.6|8023.6|18
1739295600000|2025-02-11 17:40:00|8027.9|8025.9|8029.1|8027.1|8029.4|8027.4|8026.9|8024.9|11
1739295900000|2025-02-11 17:45:00|8028.9|8026.9|8029.1|8027.1|8029.4|8027.4|8028.1|8026.1|16
1739296200000|2025-02-11 17:50:00|8029.4|8027.4|8028.1|8026.1|8029.4|8027.4|8026.4|8024.4|26
1739296500000|2025-02-11 17:55:00|8027.9|8025.9|8026.9|8024.9|8028.4|8026.4|8026.6|8024.6|27
1739296800000|2025-02-11 18:00:00|8026.6|8024.6|8027.6|8025.6|8028.1|8026.1|8024.9|8022.9|23
1739297100000|2025-02-11 18:05:00|8027.9|8025.9|8028.1|8026.1|8029.1|8027.1|8027.4|8025.4|21
1739297400000|2025-02-11 18:10:00|8028.4|8026.4|8029.6|8027.6|8030.9|8028.9|8027.4|8025.4|33
1739297700000|2025-02-11 18:15:00|8029.4|8027.4|8032.6|8030.6|8032.6|8030.6|8029.1|8027.1|14
1739298000000|2025-02-11 18:20:00|8032.4|8030.4|8030.1|8028.1|8032.9|8030.9|8030.1|8028.1|13
1739298300000|2025-02-11 18:25:00|8030.4|8028.4|8029.9|8027.9|8031.6|8029.6|8029.4|8027.4|6
1739298600000|2025-02-11 18:30:00|8029.6|8027.6|8032.1|8030.1|8032.9|8030.9|8029.1|8027.1|13
1739298900000|2025-02-11 18:35:00|8032.4|8030.4|8034.4|8032.4|8036.6|8034.6|8031.6|8029.6|60
1739299200000|2025-02-11 18:40:00|8034.9|8032.9|8033.6|8031.6|8035.6|8033.6|8033.6|8031.6|19
1739299500000|2025-02-11 18:45:00|8033.9|8031.9|8032.1|8030.1|8035.6|8033.6|8032.1|8030.1|9
1739299800000|2025-02-11 18:50:00|8031.9|8029.9|8029.1|8027.1|8031.9|8029.9|8028.9|8026.9|37
1739300100000|2025-02-11 18:55:00|8028.9|8026.9|8031.6|8029.6|8032.4|8030.4|8028.6|8026.6|9
1739300400000|2025-02-11 19:00:00|8031.9|8029.9|8033.1|8031.1|8033.4|8031.4|8031.9|8029.9|6
1739300700000|2025-02-11 19:05:00|8032.9|8030.9|8031.6|8029.6|8033.6|8031.6|8030.1|8028.1|16
1739301000000|2025-02-11 19:10:00|8031.9|8029.9|8031.1|8029.1|8032.6|8030.6|8030.1|8028.1|3
1739301300000|2025-02-11 19:15:00|8030.9|8028.9|8030.9|8028.9|8032.4|8030.4|8030.4|8028.4|4
1739301600000|2025-02-11 19:20:00|8031.4|8029.4|8033.1|8031.1|8033.9|8031.9|8031.4|8029.4|35
1739301900000|2025-02-11 19:25:00|8033.4|8031.4|8033.9|8031.9|8033.9|8031.9|8032.1|8030.1|24
1739302200000|2025-02-11 19:30:00|8034.1|8032.1|8036.1|8034.1|8036.4|8034.4|8033.9|8031.9|32
1739302500000|2025-02-11 19:35:00|8036.4|8034.4|8038.1|8036.1|8040.1|8038.1|8036.4|8034.4|53
1739302800000|2025-02-11 19:40:00|8037.9|8035.9|8045.1|8043.1|8048.1|8046.1|8037.9|8035.9|135
1739303100000|2025-02-11 19:45:00|8044.9|8042.9|8046.9|8044.9|8052.1|8050.1|8044.9|8042.9|180
1739303400000|2025-02-11 19:50:00|8047.1|8045.1|8046.6|8044.6|8049.1|8047.1|8046.4|8044.4|58
1739303700000|2025-02-11 19:55:00|8046.9|8044.9|8045.9|8043.9|8048.6|8046.6|8045.9|8043.9|70
1739304000000|2025-02-11 20:00:00|8046.4|8044.4|8049.9|8047.9|8050.4|8048.4|8046.4|8044.4|44
1739304300000|2025-02-11 20:05:00|8049.6|8047.6|8049.6|8047.6|8050.9|8048.9|8047.4|8045.4|19
1739304600000|2025-02-11 20:10:00|8049.4|8047.4|8050.9|8048.9|8051.4|8049.4|8049.1|8047.1|34
1739304900000|2025-02-11 20:15:00|8050.6|8048.6|8049.1|8047.1|8050.6|8048.6|8047.6|8045.6|57
1739305200000|2025-02-11 20:20:00|8048.9|8046.9|8047.1|8045.1|8049.4|8047.4|8047.1|8045.1|29
1739305500000|2025-02-11 20:25:00|8046.9|8044.9|8048.1|8046.1|8048.6|8046.6|8046.1|8044.1|22
1739305800000|2025-02-11 20:30:00|8047.9|8045.9|8050.9|8048.9|8053.4|8051.4|8047.4|8045.4|58
1739306100000|2025-02-11 20:35:00|8050.6|8048.6|8047.6|8045.6|8051.9|8049.9|8047.4|8045.4|55
1739306400000|2025-02-11 20:40:00|8047.4|8045.4|8047.4|8045.4|8048.4|8046.4|8046.1|8044.1|23
1739306700000|2025-02-11 20:45:00|8047.6|8045.6|8046.4|8044.4|8047.9|8045.9|8045.9|8043.9|12
1739307000000|2025-02-11 20:50:00|8046.6|8044.6|8046.6|8044.6|8048.6|8046.6|8045.6|8043.6|39
1739307300000|2025-02-11 20:55:00|8046.9|8044.9|8045.6|8043.6|8048.4|8046.4|8045.4|8043.4|95
1739307600000|2025-02-11 21:00:00|8047.4|8043.4|8048.7|8044.7|8051.1|8047.1|8047.4|8043.4|0
1739307900000|2025-02-11 21:05:00|8048.1|8044.1|8048.7|8044.7|8049.4|8045.4|8045.4|8041.4|0
1739308200000|2025-02-11 21:10:00|8049.1|8045.1|8048.4|8044.4|8049.4|8045.4|8047.8|8043.8|0
1739308500000|2025-02-11 21:15:00|8048.5|8044.5|8047.5|8043.5|8049.4|8045.4|8047.5|8043.5|0
1739308800000|2025-02-11 21:20:00|8047.7|8043.7|8046.5|8042.5|8048.1|8044.1|8046.5|8042.5|0
1739309100000|2025-02-11 21:25:00|8046.3|8042.3|8046.5|8042.5|8047.1|8043.1|8046.2|8042.2|0
1739309400000|2025-02-11 21:30:00|8046.8|8042.8|8046.2|8042.2|8047.1|8043.1|8046.2|8042.2|0
1739309700000|2025-02-11 21:35:00|8046|8042|8045.7|8041.7|8046.8|8042.8|8045.4|8041.4|0
1739310000000|2025-02-11 21:40:00|8045.4|8041.4|8045.4|8041.4|8046.2|8042.2|8044.5|8040.5|0
1739310300000|2025-02-11 21:45:00|8045.1|8041.1|8046.2|8042.2|8046.3|8042.3|8044.8|8040.8|0
1739310600000|2025-02-11 21:50:00|8046|8042|8046.2|8042.2|8046.5|8042.5|8045.4|8041.4|0
1739310900000|2025-02-11 21:55:00|8046.3|8042.3|8046.2|8042.2|8047.1|8043.1|8046.2|8042.2|0
1739311200000|2025-02-11 22:00:00|8045.9|8041.9|8045.9|8041.9|8046|8042|8045.9|8041.9|0
1739311500000|2025-02-11 22:05:00|8046.2|8042.2|8045.9|8041.9|8046.2|8042.2|8045.9|8041.9|0
1739311800000|2025-02-11 22:10:00|8045.6|8041.6|8045.9|8041.9|8046.2|8042.2|8045.6|8041.6|0
1739312100000|2025-02-11 22:15:00|8046|8042|8046.8|8042.8|8046.8|8042.8|8045.9|8041.9|0
1739312400000|2025-02-11 22:20:00|8046.7|8042.7|8046.1|8042.1|8046.7|8042.7|8046.1|8042.1|0
1739312700000|2025-02-11 22:25:00|8046.7|8042.7|8046.7|8042.7|8046.7|8042.7|8046.7|8042.7|0
1739313000000|2025-02-11 22:30:00|8046.6|8042.6|8046.6|8042.6|8046.7|8042.7|8046.6|8042.6|0
1739313300000|2025-02-11 22:35:00|8046.1|8042.1|8045.6|8041.6|8046.1|8042.1|8045.6|8041.6|0
1739313600000|2025-02-11 22:40:00|8045.7|8041.7|8045.6|8041.6|8046.3|8042.3|8045.3|8041.3|0
1739313900000|2025-02-11 22:45:00|8045.4|8041.4|8045.6|8041.6|8046.2|8042.2|8045.4|8041.4|0
1739314200000|2025-02-11 22:50:00|8045.7|8041.7|8046.1|8042.1|8046.1|8042.1|8045.6|8041.6|0
1739314500000|2025-02-11 22:55:00|8046.3|8042.3|8046.3|8042.3|8046.3|8042.3|8045.8|8041.8|0
1739314800000|2025-02-11 23:00:00|8046.1|8042.1|8049|8045|8053|8049|8046.1|8042.1|0
1739315100000|2025-02-11 23:05:00|8049.1|8045.1|8045.4|8041.4|8049.1|8045.1|8045.1|8041.1|0
1739315400000|2025-02-11 23:10:00|8045.3|8041.3|8044.7|8040.7|8045.3|8041.3|8042.5|8038.5|0
1739315700000|2025-02-11 23:15:00|8044.8|8040.8|8042.2|8038.2|8045.1|8041.1|8041.7|8037.7|0
1739316000000|2025-02-11 23:20:00|8042.5|8038.5|8043|8039|8044.1|8040.1|8042.3|8038.3|0
1739316300000|2025-02-11 23:25:00|8042.8|8038.8|8046.8|8042.8|8046.8|8042.8|8042.5|8038.5|0
1739316600000|2025-02-11 23:30:00|8047.1|8043.1|8050.3|8046.3|8051.4|8047.4|8047.1|8043.1|0
1739316900000|2025-02-11 23:35:00|8050.5|8046.5|8050|8046|8051.4|8047.4|8049.7|8045.7|0
1739317200000|2025-02-11 23:40:00|8049.9|8045.9|8051.1|8047.1|8052|8048|8049.7|8045.7|0
1739317500000|2025-02-11 23:45:00|8051.2|8047.2|8051.6|8047.6|8052|8048|8051|8047|0
1739317800000|2025-02-11 23:50:00|8051.5|8047.5|8051|8047|8052.6|8048.6|8050.4|8046.4|0
1739318100000|2025-02-11 23:55:00|8050.7|8046.7|8050.1|8046.1|8051.4|8047.4|8050|8046|0
1739318400000|2025-02-12 00:00:00|8050|8046|8051.4|8047.4|8052|8048|8048.4|8044.4|0
1739318700000|2025-02-12 00:05:00|8051.1|8047.1|8050.1|8046.1|8052|8048|8050.1|8046.1|0
1739319000000|2025-02-12 00:10:00|8050.3|8046.3|8047.7|8043.7|8050.7|8046.7|8047.1|8043.1|0
1739319300000|2025-02-12 00:15:00|8047.4|8043.4|8046.5|8043.5|8048.4|8044.4|8044.1|8040.1|0
1739319600000|2025-02-12 00:20:00|8048|8045|8049.5|8046.5|8049.5|8046.5|8048|8045|0
1739319900000|2025-02-12 00:25:00|8049.4|8046.4|8051|8048|8051|8048|8049.4|8046.4|0
1739320200000|2025-02-12 00:30:00|8052.4|8049.4|8049.5|8046.5|8055.4|8052.4|8048.1|8045.1|0
1739320800000|2025-02-12 00:40:00|8051|8048|8050.3|8047.3|8051|8048|8049.5|8046.5|0
1739321100000|2025-02-12 00:45:00|8051|8048|8049.6|8046.6|8051.1|8048.1|8049.6|8046.6|0
1739321400000|2025-02-12 00:50:00|8048.2|8045.2|8046.7|8043.7|8048.2|8045.2|8046.7|8043.7|0
1739321700000|2025-02-12 00:55:00|8048.1|8045.1|8047.3|8044.3|8048.1|8045.1|8046.6|8043.6|0
1739322000000|2025-02-12 01:00:00|8046.5|8043.5|8043.6|8040.6|8046.5|8043.5|8043.6|8040.6|0
1739322300000|2025-02-12 01:05:00|8044.4|8041.4|8045|8042|8045.1|8042.1|8043.5|8040.5|0
1739322600000|2025-02-12 01:10:00|8045.1|8042.1|8048|8045|8048|8045|8045.1|8042.1|0
1739322900000|2025-02-12 01:15:00|8046.9|8043.9|8045.4|8042.4|8046.9|8043.9|8045.4|8042.4|0
1739323200000|2025-02-12 01:20:00|8044|8041|8043.9|8040.9|8044|8041|8043.9|8040.9|0
1739323500000|2025-02-12 01:25:00|8042.5|8039.5|8043.9|8040.9|8045.4|8042.4|8042.4|8039.4|0
1739323800000|2025-02-12 01:30:00|8043.8|8040.8|8042.5|8039.5|8043.9|8040.9|8042.4|8039.4|0
1739324100000|2025-02-12 01:35:00|8041|8038|8043.9|8040.9|8043.9|8040.9|8041|8038|0
1739324400000|2025-02-12 01:40:00|8044|8041|8046.9|8043.9|8046.9|8043.9|8043.9|8040.9|0
1739324700000|2025-02-12 01:45:00|8047.6|8044.6|8048.4|8045.4|8048.4|8045.4|8046.9|8043.9|0
1739325000000|2025-02-12 01:50:00|8048.3|8045.3|8046.9|8043.9|8048.4|8045.4|8045.4|8042.4|0
1739325300000|2025-02-12 01:55:00|8047|8044|8046.9|8043.9|8047|8044|8045.5|8042.5|0
1739325600000|2025-02-12 02:00:00|8047|8044|8044|8041|8047|8044|8044|8041|0
1739325900000|2025-02-12 02:05:00|8042.6|8039.6|8042.6|8039.6|8044|8041|8042.6|8039.6|0
1739326200000|2025-02-12 02:10:00|8042.7|8039.7|8044.1|8041.1|8045.6|8042.6|8041.2|8038.2|0
1739326500000|2025-02-12 02:15:00|8044.8|8041.8|8045.5|8042.5|8045.5|8042.5|8044.8|8041.8|0
1739326800000|2025-02-12 02:20:00|8045.6|8042.6|8046.3|8043.3|8047|8044|8045.5|8042.5|0
1739327100000|2025-02-12 02:25:00|8047|8044|8047|8044|8047|8044|8045.5|8042.5|0
1739327400000|2025-02-12 02:30:00|8047.7|8044.7|8047|8044|8048.4|8045.4|8047|8044|0
1739327700000|2025-02-12 02:35:00|8045.5|8042.5|8047|8044|8047|8044|8045.5|8042.5|0
1739328300000|2025-02-12 02:45:00|8046.2|8043.2|8045.5|8042.5|8046.2|8043.2|8045.5|8042.5|0
1739328600000|2025-02-12 02:50:00|8046.2|8043.2|8046.2|8043.2|8047|8044|8045.5|8042.5|0
1739328900000|2025-02-12 02:55:00|8046.9|8043.9|8045.5|8042.5|8047|8044|8045.5|8042.5|0
1739329200000|2025-02-12 03:00:00|8045.4|8042.4|8044|8041|8045.5|8042.5|8043.3|8040.3|0
1739329500000|2025-02-12 03:05:00|8043.9|8040.9|8043.9|8040.9|8043.9|8040.9|8043.9|8040.9|0
1739329800000|2025-02-12 03:10:00|8043.2|8040.2|8043.9|8040.9|8043.9|8040.9|8043.2|8040.2|0
1739330100000|2025-02-12 03:15:00|8044.6|8041.6|8045.3|8042.3|8045.3|8042.3|8044.6|8041.6|0
1739330400000|2025-02-12 03:20:00|8045.4|8042.4|8045.3|8042.3|8045.4|8042.4|8045.3|8042.3|0
1739331000000|2025-02-12 03:30:00|8043.9|8040.9|8042.4|8039.4|8043.9|8040.9|8040.9|8037.9|0
1739331300000|2025-02-12 03:35:00|8043.8|8040.8|8043.8|8040.8|8043.8|8040.8|8043.8|8040.8|0
1739331600000|2025-02-12 03:40:00|8045.3|8042.3|8043.8|8040.8|8045.3|8042.3|8043.8|8040.8|0
1739331900000|2025-02-12 03:45:00|8044.5|8041.5|8045.2|8042.2|8046|8043|8043.8|8040.8|0
1739332200000|2025-02-12 03:50:00|8045.3|8042.3|8045.2|8042.2|8045.3|8042.3|8045.2|8042.2|0
1739332500000|2025-02-12 03:55:00|8046|8043|8045.2|8042.2|8046|8043|8045.2|8042.2|0
1739332800000|2025-02-12 04:00:00|8043.8|8040.8|8045.2|8042.2|8046.7|8043.7|8043.8|8040.8|0
1739333100000|2025-02-12 04:05:00|8045.9|8042.9|8048.1|8045.1|8048.1|8045.1|8045.9|8042.9|0
1739333400000|2025-02-12 04:10:00|8046.6|8043.6|8046.7|8043.7|8048.1|8045.1|8045.2|8042.2|0
1739333700000|2025-02-12 04:15:00|8047.4|8044.4|8048.1|8045.1|8048.1|8045.1|8046.7|8043.7|0
1739334000000|2025-02-12 04:20:00|8046.7|8043.7|8048.1|8045.1|8048.1|8045.1|8046.7|8043.7|0
1739334300000|2025-02-12 04:25:00|8047.4|8044.4|8046.7|8043.7|8047.4|8044.4|8046.7|8043.7|0
1739334600000|2025-02-12 04:30:00|8045.9|8042.9|8043.7|8040.7|8046.7|8043.7|8042.3|8039.3|0
1739334900000|2025-02-12 04:35:00|8043.8|8040.8|8043.7|8040.7|8044.5|8041.5|8043.7|8040.7|0
1739335200000|2025-02-12 04:40:00|8042.3|8039.3|8043.8|8040.8|8043.8|8040.8|8042.3|8039.3|0
1739335500000|2025-02-12 04:45:00|8042.4|8039.4|8042.4|8039.4|8042.4|8039.4|8040.9|8037.9|0
1739335800000|2025-02-12 04:50:00|8040.9|8037.9|8042.4|8039.4|8042.4|8039.4|8040.9|8037.9|0
1739336100000|2025-02-12 04:55:00|8041.7|8038.7|8045.3|8042.3|8045.3|8042.3|8040.9|8037.9|0
1739336400000|2025-02-12 05:00:00|8046|8043|8045.3|8042.3|8046.7|8043.7|8043.8|8040.8|0
1739336700000|2025-02-12 05:05:00|8044.6|8041.6|8045.3|8042.3|8045.3|8042.3|8044.6|8041.6|0
1739337000000|2025-02-12 05:10:00|8043.9|8040.9|8042.4|8039.4|8043.9|8040.9|8042.4|8039.4|0
1739337300000|2025-02-12 05:15:00|8041.9|8038.9|8041.2|8038.2|8042|8039|8040.5|8037.5|0
1739337600000|2025-02-12 05:20:00|8041.9|8038.9|8043.4|8040.4|8044.8|8041.8|8040.5|8037.5|0
1739337900000|2025-02-12 05:25:00|8044.1|8041.1|8044.8|8041.8|8044.8|8041.8|8043.3|8040.3|0
1739338200000|2025-02-12 05:30:00|8045.2|8042.2|8042.6|8039.6|8045.2|8042.2|8042.4|8039.4|0
1739338500000|2025-02-12 05:35:00|8042.7|8039.7|8042.7|8039.7|8044.1|8041.1|8042.6|8039.6|0
1739338800000|2025-02-12 05:40:00|8043.4|8040.4|8045.5|8042.5|8045.6|8042.6|8043.4|8040.4|0
1739339100000|2025-02-12 05:45:00|8044.8|8041.8|8045.5|8042.5|8045.5|8042.5|8044.8|8041.8|0
1739339400000|2025-02-12 05:50:00|8044.1|8041.1|8044.1|8041.1|8044.1|8041.1|8044.1|8041.1|0
1739339700000|2025-02-12 05:55:00|8042.7|8039.7|8045.5|8042.5|8045.5|8042.5|8042.7|8039.7|0
1739340000000|2025-02-12 06:00:00|8044.8|8041.8|8044|8041|8044.8|8041.8|8044|8041|0
1739340300000|2025-02-12 06:05:00|8045.5|8042.5|8044|8041|8045.5|8042.5|8044|8041|0
1739340600000|2025-02-12 06:10:00|8042.6|8039.6|8043.7|8040.7|8044|8041|8042.5|8039.5|0
1739340900000|2025-02-12 06:15:00|8042.2|8039.2|8043.7|8040.7|8043.7|8040.7|8042.2|8039.2|0
1739341200000|2025-02-12 06:20:00|8043.8|8040.8|8046.6|8043.6|8048.1|8045.1|8043.8|8040.8|0
1739341500000|2025-02-12 06:25:00|8045.2|8042.2|8046.7|8043.7|8046.7|8043.7|8045.2|8042.2|0
1739341800000|2025-02-12 06:30:00|8046.6|8043.6|8049.6|8046.6|8049.6|8046.6|8046.6|8043.6|0
1739342100000|2025-02-12 06:35:00|8049.5|8046.5|8049.6|8046.6|8049.6|8046.6|8048.1|8045.1|0
1739342400000|2025-02-12 06:40:00|8048.9|8045.9|8049.7|8046.7|8049.7|8046.7|8048.9|8045.9|0
1739342700000|2025-02-12 06:45:00|8048.2|8045.2|8048.3|8045.3|8048.9|8045.9|8048.2|8045.2|0
1739343000000|2025-02-12 06:50:00|8046.9|8043.9|8048.3|8045.3|8049.8|8046.8|8046.8|8043.8|0
1739343300000|2025-02-12 06:55:00|8046.9|8043.9|8044|8041|8046.9|8043.9|8044|8041|0
1739343600000|2025-02-12 07:00:00|8045.4|8042.4|8043.5|8041.5|8048|8046|8041.7|8039.7|137
1739343900000|2025-02-12 07:05:00|8043.2|8041.2|8045.2|8043.2|8045.2|8043.2|8042.7|8040.7|61
1739344200000|2025-02-12 07:10:00|8045.7|8043.7|8044.5|8042.5|8047.5|8045.5|8043|8041|56
1739344500000|2025-02-12 07:15:00|8044|8042|8045.2|8043.2|8046.7|8044.7|8043.2|8041.2|27
1739344800000|2025-02-12 07:20:00|8045.7|8043.7|8043|8041|8046.2|8044.2|8042.5|8040.5|19
1739345100000|2025-02-12 07:25:00|8043.2|8041.2|8044.2|8042.2|8044.7|8042.7|8039.5|8037.5|54
1739345400000|2025-02-12 07:30:00|8044.5|8042.5|8042|8040|8044.7|8042.7|8040.7|8038.7|11
1739345700000|2025-02-12 07:35:00|8041.7|8039.7|8043.7|8041.7|8043.7|8041.7|8040.5|8038.5|17
1739346000000|2025-02-12 07:40:00|8044|8042|8046|8044|8046|8044|8044|8042|19
1739346300000|2025-02-12 07:45:00|8046.2|8044.2|8048.7|8046.7|8050|8048|8046|8044|40
1739346600000|2025-02-12 07:50:00|8048.5|8046.5|8048|8046|8048.7|8046.7|8046.7|8044.7|37
1739346900000|2025-02-12 07:55:00|8047.7|8045.7|8043.2|8041.2|8049.2|8047.2|8043|8041|199
1739347200000|2025-02-12 08:00:00|8042.7|8041.7|8055.7|8054.7|8056|8055|8040.2|8039.2|1076
1739347500000|2025-02-12 08:05:00|8056|8055|8062.5|8061.5|8067.7|8066.7|8055|8054|813
1739347800000|2025-02-12 08:10:00|8062.2|8061.2|8052.5|8051.5|8064.2|8063.2|8052.2|8051.2|463
1739348100000|2025-02-12 08:15:00|8052.2|8051.2|8043.2|8042.2|8054|8053|8043.2|8042.2|398
1739348400000|2025-02-12 08:20:00|8043.5|8042.5|8046.5|8045.5|8050|8049|8043.2|8042.2|391
1739348700000|2025-02-12 08:25:00|8046.2|8045.2|8045.2|8044.2|8048.2|8047.2|8043.7|8042.7|287
1739349000000|2025-02-12 08:30:00|8045.5|8044.5|8061.7|8060.7|8061.7|8060.7|8045.5|8044.5|347
1739349300000|2025-02-12 08:35:00|8062|8061|8056.7|8055.7|8062.5|8061.5|8056.5|8055.5|155
1739349600000|2025-02-12 08:40:00|8057|8056|8055.3|8054.3|8061|8060|8051.3|8050.3|190
1739349900000|2025-02-12 08:45:00|8055|8054|8058.5|8057.5|8059.3|8058.3|8054|8053|163
1739350200000|2025-02-12 08:50:00|8058.3|8057.3|8063|8062|8064.8|8063.8|8058|8057|147
1739350500000|2025-02-12 08:55:00|8062.8|8061.8|8060|8059|8063|8062|8056|8055|160
1739350800000|2025-02-12 09:00:00|8061|8060|8057.8|8056.8|8061.5|8060.5|8054.5|8053.5|371
1739351100000|2025-02-12 09:05:00|8057.5|8056.5|8058.3|8057.3|8058.5|8057.5|8052.8|8051.8|180
1739351400000|2025-02-12 09:10:00|8058|8057|8054|8053|8059|8058|8054|8053|122
1739351700000|2025-02-12 09:15:00|8054.3|8053.3|8044.3|8043.3|8054.5|8053.5|8043.3|8042.3|244
1739352000000|2025-02-12 09:20:00|8044.5|8043.5|8047.8|8046.8|8047.8|8046.8|8041.8|8040.8|200
1739352300000|2025-02-12 09:25:00|8047.5|8046.5|8047.8|8046.8|8050.5|8049.5|8046.3|8045.3|265
1739352600000|2025-02-12 09:30:00|8047.5|8046.5|8046.5|8045.5|8052|8051|8045.3|8044.3|178
1739352900000|2025-02-12 09:35:00|8046.3|8045.3|8049.8|8048.8|8050.3|8049.3|8046|8045|124
1739353200000|2025-02-12 09:40:00|8050|8049|8052.3|8051.3|8053|8052|8047|8046|54
1739353500000|2025-02-12 09:45:00|8052.5|8051.5|8051.5|8050.5|8054.8|8053.8|8049.8|8048.8|183
1739353800000|2025-02-12 09:50:00|8051.8|8050.8|8053|8052|8055|8054|8051|8050|140
1739354100000|2025-02-12 09:55:00|8052.8|8051.8|8051.8|8050.8|8053.3|8052.3|8049.3|8048.3|169
1739354400000|2025-02-12 10:00:00|8051.5|8050.5|8047.5|8046.5|8053.3|8052.3|8046.5|8045.5|108
1739354700000|2025-02-12 10:05:00|8047.8|8046.8|8048|8047|8049.5|8048.5|8045|8044|94
1739355000000|2025-02-12 10:10:00|8048.3|8047.3|8052.5|8051.5|8052.8|8051.8|8045|8044|136
1739355300000|2025-02-12 10:15:00|8052.8|8051.8|8052.5|8051.5|8054|8053|8051.3|8050.3|126
1739355600000|2025-02-12 10:20:00|8052|8051|8053|8052|8054.5|8053.5|8050.5|8049.5|78
1739355900000|2025-02-12 10:25:00|8052.8|8051.8|8050.3|8049.3|8054.3|8053.3|8049.3|8048.3|69
1739356200000|2025-02-12 10:30:00|8050.8|8049.8|8047.5|8046.5|8051.8|8050.8|8047.3|8046.3|69
1739356500000|2025-02-12 10:35:00|8047.3|8046.3|8045|8044|8047.3|8046.3|8043.5|8042.5|126
1739356800000|2025-02-12 10:40:00|8045.3|8044.3|8039|8038|8046.3|8045.3|8038.5|8037.5|205
1739357100000|2025-02-12 10:45:00|8039.3|8038.3|8037.5|8036.5|8039.3|8038.3|8035|8034|175
1739357400000|2025-02-12 10:50:00|8037.8|8036.8|8041|8040|8041.8|8040.8|8036.5|8035.5|71
1739357700000|2025-02-12 10:55:00|8041.3|8040.3|8042.3|8041.3|8052.8|8051.8|8037.5|8036.5|1057
1739358000000|2025-02-12 11:00:00|8041.5|8040.5|8034|8033|8044.5|8043.5|8032.8|8031.8|135
1739358300000|2025-02-12 11:05:00|8034.3|8033.3|8028.3|8027.3|8034.5|8033.5|8022.8|8021.8|335
1739358600000|2025-02-12 11:10:00|8028|8027|8030|8029|8031.5|8030.5|8026.8|8025.8|113
1739358900000|2025-02-12 11:15:00|8030.3|8029.3|8028.5|8027.5|8031.5|8030.5|8025.8|8024.8|130
1739359200000|2025-02-12 11:20:00|8029|8028|8029|8028|8031.8|8030.8|8027.5|8026.5|112
1739359500000|2025-02-12 11:25:00|8028.5|8027.5|8032|8031|8032.3|8031.3|8026.5|8025.5|100
1739359800000|2025-02-12 11:30:00|8032.5|8031.5|8031|8030|8033.3|8032.3|8029|8028|101
1739360100000|2025-02-12 11:35:00|8031.3|8030.3|8034.5|8033.5|8035.3|8034.3|8031.3|8030.3|113
1739360400000|2025-02-12 11:40:00|8034.3|8033.3|8033|8032|8035.3|8034.3|8032.5|8031.5|45
1739360700000|2025-02-12 11:45:00|8032.8|8031.8|8031.8|8030.8|8033.5|8032.5|8030.5|8029.5|94
1739361000000|2025-02-12 11:50:00|8031.5|8030.5|8026.8|8025.8|8032.5|8031.5|8026.8|8025.8|104
1739361300000|2025-02-12 11:55:00|8026.5|8025.5|8024.5|8023.5|8027|8026|8023.5|8022.5|122
1739361600000|2025-02-12 12:00:00|8025.3|8024.3|8024.8|8023.8|8025.8|8024.8|8022.3|8021.3|133
1739361900000|2025-02-12 12:05:00|8025|8024|8027|8026|8029|8028|8024.5|8023.5|76
1739362200000|2025-02-12 12:10:00|8027.3|8026.3|8030.5|8029.5|8032.8|8031.8|8026.5|8025.5|46
1739362500000|2025-02-12 12:15:00|8030.3|8029.3|8033.5|8032.5|8036|8035|8030.3|8029.3|92
1739362800000|2025-02-12 12:20:00|8033.8|8032.8|8038.3|8037.3|8038.8|8037.8|8033.5|8032.5|87
1739363100000|2025-02-12 12:25:00|8038.5|8037.5|8035|8034|8038.5|8037.5|8033.8|8032.8|62
1739363400000|2025-02-12 12:30:00|8034.8|8033.8|8037.5|8036.5|8037.5|8036.5|8034.8|8033.8|38
1739363700000|2025-02-12 12:35:00|8037.8|8036.8|8034|8033|8038.3|8037.3|8032.8|8031.8|52
1739364000000|2025-02-12 12:40:00|8033.8|8032.8|8029.3|8028.3|8034.8|8033.8|8028.8|8027.8|34
1739364300000|2025-02-12 12:45:00|8029.6|8028.6|8029.8|8028.8|8031.3|8030.3|8029.1|8028.1|74
1739364600000|2025-02-12 12:50:00|8030.1|8029.1|8028.8|8027.8|8030.1|8029.1|8026.3|8025.3|52
1739364900000|2025-02-12 12:55:00|8028.6|8027.6|8029.8|8028.8|8030.6|8029.6|8026.3|8025.3|107
1739365200000|2025-02-12 13:00:00|8030.1|8029.1|8027.8|8026.8|8031.3|8030.3|8026.6|8025.6|104
1739365500000|2025-02-12 13:05:00|8028.1|8027.1|8027.1|8026.1|8031.8|8030.8|8027.1|8026.1|98
1739365800000|2025-02-12 13:10:00|8026.8|8025.8|8022.8|8021.8|8027.6|8026.6|8022.1|8021.1|62
1739366100000|2025-02-12 13:15:00|8022.6|8021.6|8023.3|8022.3|8025.1|8024.1|8021.3|8020.3|137
1739366400000|2025-02-12 13:20:00|8023.6|8022.6|8025.3|8024.3|8026.1|8025.1|8022.6|8021.6|179
1739366700000|2025-02-12 13:25:00|8025.1|8024.1|8026.3|8025.3|8027.1|8026.1|8023.6|8022.6|163
1739367000000|2025-02-12 13:30:00|8027.1|8026.1|7989.6|7988.6|8027.1|8026.1|7981.3|7980.3|1230
1739367300000|2025-02-12 13:35:00|7989.8|7988.8|7996.3|7995.3|7999.1|7998.1|7983.8|7982.8|337
1739367600000|2025-02-12 13:40:00|7996.1|7995.1|8002.8|8001.8|8004.8|8003.8|7994.6|7993.6|330
1739367900000|2025-02-12 13:45:00|8003.8|8002.8|8008.3|8007.3|8019.8|8018.8|8002.3|8001.3|688
1739368200000|2025-02-12 13:50:00|8008.6|8007.6|8008.8|8007.8|8010.6|8009.6|8002.8|8001.8|271
1739368500000|2025-02-12 13:55:00|8008.6|8007.6|8004.8|8003.8|8010.8|8009.8|8003.3|8002.3|232
1739368800000|2025-02-12 14:00:00|8005.8|8004.8|7997.3|7996.3|8005.8|8004.8|7990.1|7989.1|1052
1739369100000|2025-02-12 14:05:00|7997.6|7996.6|8008.3|8007.3|8009.8|8008.8|7997.6|7996.6|211
1739369400000|2025-02-12 14:10:00|8008.1|8007.1|8008.1|8007.1|8009.8|8008.8|8001.8|8000.8|248
1739369700000|2025-02-12 14:15:00|8008.3|8007.3|8012.3|8011.3|8014.6|8013.6|8007.8|8006.8|188
1739370000000|2025-02-12 14:20:00|8012.1|8011.1|8016.3|8015.3|8017.6|8016.6|8009.8|8008.8|430
1739370300000|2025-02-12 14:25:00|8016.1|8015.1|8012.8|8011.8|8017.1|8016.1|8011.6|8010.6|243
1739370600000|2025-02-12 14:30:00|8013.1|8012.1|8012.1|8011.1|8013.8|8012.8|8005.8|8004.8|286
1739370900000|2025-02-12 14:35:00|8011.3|8010.3|8013.8|8012.8|8015.8|8014.8|8010.8|8009.8|244
1739371200000|2025-02-12 14:40:00|8013.6|8012.6|8014.6|8013.6|8015.8|8014.8|8010.3|8009.3|239
1739371500000|2025-02-12 14:45:00|8014.8|8013.8|8015.1|8014.1|8018.1|8017.1|8013.6|8012.6|233
1739371800000|2025-02-12 14:50:00|8014.8|8013.8|8019.6|8018.6|8020.1|8019.1|8012.1|8011.1|236
1739372100000|2025-02-12 14:55:00|8019.8|8018.8|8024.3|8023.3|8024.8|8023.8|8019.3|8018.3|248
1739372400000|2025-02-12 15:00:00|8024.6|8023.6|8024.1|8023.1|8027.1|8026.1|8022.1|8021.1|285
1739372700000|2025-02-12 15:05:00|8024.6|8023.6|8033.1|8032.1|8033.3|8032.3|8023.6|8022.6|209
1739373000000|2025-02-12 15:10:00|8032.9|8031.9|8030.6|8029.6|8033.4|8032.4|8029.6|8028.6|151
1739373300000|2025-02-12 15:15:00|8030.4|8029.4|8034.6|8033.6|8036.4|8035.4|8030.4|8029.4|189
1739373600000|2025-02-12 15:20:00|8034.9|8033.9|8043.1|8042.1|8049.6|8048.6|8033.1|8032.1|462
1739373900000|2025-02-12 15:25:00|8042.9|8041.9|8048.1|8047.1|8049.4|8048.4|8041.9|8040.9|380
1739374200000|2025-02-12 15:30:00|8048.4|8047.4|8049.6|8048.6|8051.9|8050.9|8047.1|8046.1|360
1739374500000|2025-02-12 15:35:00|8049.4|8048.4|8055.1|8054.1|8063.1|8062.1|8045.9|8044.9|945
1739374800000|2025-02-12 15:40:00|8054.9|8053.9|8049.1|8048.1|8055.1|8054.1|8046.1|8045.1|298
1739375100000|2025-02-12 15:45:00|8049.4|8048.4|8046.6|8045.6|8050.6|8049.6|8045.4|8044.4|123
1739375400000|2025-02-12 15:50:00|8046.9|8045.9|8047.9|8046.9|8048.1|8047.1|8042.6|8041.6|188
1739375700000|2025-02-12 15:55:00|8047.6|8046.6|8056.9|8055.9|8058.4|8057.4|8047.6|8046.6|3735
1739376000000|2025-02-12 16:00:00|8056.6|8055.6|8053.9|8052.9|8057.9|8056.9|8053.4|8052.4|382
1739376300000|2025-02-12 16:05:00|8053.6|8052.6|8054.9|8053.9|8055.6|8054.6|8049.9|8048.9|313
1739376600000|2025-02-12 16:10:00|8055.1|8054.1|8048.6|8047.6|8057.1|8056.1|8047.9|8046.9|275
1739376900000|2025-02-12 16:15:00|8048.4|8047.4|8049.4|8048.4|8051.1|8050.1|8046.9|8045.9|378
1739377200000|2025-02-12 16:20:00|8049.6|8048.6|8046.6|8045.6|8049.9|8048.9|8044.6|8043.6|2514
1739377500000|2025-02-12 16:25:00|8046.9|8045.9|8048.4|8047.4|8049.9|8048.9|8045.9|8044.9|890
1739377800000|2025-02-12 16:30:00|8048.9|8046.9|8043.1|8041.1|8051.4|8049.4|8040.1|8038.1|2764
1739378100000|2025-02-12 16:35:00|8043.4|8041.4|8043.9|8041.9|8044.9|8042.9|8038.4|8036.4|1066
1739378400000|2025-02-12 16:40:00|8043.4|8041.4|8052.4|8050.4|8052.4|8050.4|8043.4|8041.4|268
1739378700000|2025-02-12 16:45:00|8052.1|8050.1|8050.6|8048.6|8052.9|8050.9|8048.9|8046.9|60
1739379000000|2025-02-12 16:50:00|8050.9|8048.9|8057.6|8055.6|8058.6|8056.6|8050.6|8048.6|106
1739379300000|2025-02-12 16:55:00|8057.9|8055.9|8064.6|8062.6|8065.1|8063.1|8057.9|8055.9|119
1739379600000|2025-02-12 17:00:00|8064.4|8062.4|8079.1|8077.1|8086.4|8084.4|8061.1|8059.1|1750
1739379900000|2025-02-12 17:05:00|8078.9|8076.9|8075.1|8073.1|8079.1|8077.1|8072.1|8070.1|311
1739380200000|2025-02-12 17:10:00|8075.4|8073.4|8095.9|8093.9|8100.4|8098.4|8075.1|8073.1|421
1739380500000|2025-02-12 17:15:00|8095.6|8093.6|8088.6|8086.6|8097.1|8095.1|8087.1|8085.1|308
1739380800000|2025-02-12 17:20:00|8088.4|8086.4|8088.4|8086.4|8092.9|8090.9|8087.1|8085.1|222
1739381100000|2025-02-12 17:25:00|8088.1|8086.1|8090.9|8088.9|8092.6|8090.6|8086.9|8084.9|183
1739381400000|2025-02-12 17:30:00|8090.6|8088.6|8086.9|8084.9|8091.9|8089.9|8084.9|8082.9|134
1739381700000|2025-02-12 17:35:00|8087.1|8085.1|8089.6|8087.6|8091.1|8089.1|8087.1|8085.1|90
1739382000000|2025-02-12 17:40:00|8089.4|8087.4|8088.1|8086.1|8090.9|8088.9|8085.6|8083.6|106
1739382300000|2025-02-12 17:45:00|8087.9|8085.9|8094.1|8092.1|8095.1|8093.1|8087.4|8085.4|151
1739382600000|2025-02-12 17:50:00|8094.4|8092.4|8097.9|8095.9|8098.4|8096.4|8093.6|8091.6|175
1739382900000|2025-02-12 17:55:00|8097.6|8095.6|8098.9|8096.9|8101.4|8099.4|8094.6|8092.6|109
1739383200000|2025-02-12 18:00:00|8098.6|8096.6|8097.4|8095.4|8101.6|8099.6|8096.4|8094.4|142
1739383500000|2025-02-12 18:05:00|8097.6|8095.6|8097.1|8095.1|8098.9|8096.9|8095.6|8093.6|58
1739383800000|2025-02-12 18:10:00|8096.9|8094.9|8099.1|8097.1|8100.1|8098.1|8095.1|8093.1|185
1739384100000|2025-02-12 18:15:00|8098.9|8096.9|8096.1|8094.1|8099.9|8097.9|8094.4|8092.4|159
1739384400000|2025-02-12 18:20:00|8095.9|8093.9|8095.4|8093.4|8097.4|8095.4|8093.1|8091.1|117
1739384700000|2025-02-12 18:25:00|8095.6|8093.6|8092.4|8090.4|8096.6|8094.6|8085.1|8083.1|401
1739385000000|2025-02-12 18:30:00|8092.1|8090.1|8095.1|8093.1|8096.1|8094.1|8091.4|8089.4|72
1739385300000|2025-02-12 18:35:00|8094.9|8092.9|8096.1|8094.1|8096.9|8094.9|8093.6|8091.6|41
1739385600000|2025-02-12 18:40:00|8095.9|8093.9|8088.4|8086.4|8096.1|8094.1|8087.9|8085.9|50
1739385900000|2025-02-12 18:45:00|8088.1|8086.1|8088.6|8086.6|8092.4|8090.4|8087.9|8085.9|61
1739386200000|2025-02-12 18:50:00|8088.4|8086.4|8092.9|8090.9|8094.6|8092.6|8087.9|8085.9|122
1739386500000|2025-02-12 18:55:00|8092.4|8090.4|8092.9|8090.9|8094.9|8092.9|8092.1|8090.1|49
1739386800000|2025-02-12 19:00:00|8092.1|8090.1|8089.6|8087.6|8093.4|8091.4|8089.1|8087.1|112
1739387100000|2025-02-12 19:05:00|8089.4|8087.4|8091.9|8089.9|8092.1|8090.1|8087.6|8085.6|34
1739387400000|2025-02-12 19:10:00|8091.6|8089.6|8090.1|8088.1|8092.1|8090.1|8088.9|8086.9|37
1739387700000|2025-02-12 19:15:00|8089.9|8087.9|8088.6|8086.6|8090.6|8088.6|8088.6|8086.6|33
1739388000000|2025-02-12 19:20:00|8088.4|8086.4|8091.6|8089.6|8092.4|8090.4|8087.6|8085.6|31
1739388300000|2025-02-12 19:25:00|8091.4|8089.4|8092.4|8090.4|8093.6|8091.6|8089.6|8087.6|10
1739388600000|2025-02-12 19:30:00|8092.6|8090.6|8096.6|8094.6|8096.9|8094.9|8092.1|8090.1|22
1739388900000|2025-02-12 19:35:00|8096.4|8094.4|8099.1|8097.1|8099.6|8097.6|8096.4|8094.4|22
1739389200000|2025-02-12 19:40:00|8099.4|8097.4|8099.6|8097.6|8100.1|8098.1|8097.9|8095.9|47
1739389500000|2025-02-12 19:45:00|8099.9|8097.9|8105.9|8103.9|8106.4|8104.4|8099.6|8097.6|79
1739389800000|2025-02-12 19:50:00|8105.6|8103.6|8105.4|8103.4|8105.6|8103.6|8102.1|8100.1|64
1739390100000|2025-02-12 19:55:00|8105.1|8103.1|8105.1|8103.1|8106.9|8104.9|8104.1|8102.1|52
1739390400000|2025-02-12 20:00:00|8105.4|8103.4|8105.9|8103.9|8108.4|8106.4|8105.1|8103.1|53
1739390700000|2025-02-12 20:05:00|8105.6|8103.6|8105.6|8103.6|8107.4|8105.4|8104.9|8102.9|16
1739391000000|2025-02-12 20:10:00|8105.9|8103.9|8106.4|8104.4|8107.9|8105.9|8103.9|8101.9|40
1739391300000|2025-02-12 20:15:00|8106.1|8104.1|8107.6|8105.6|8110.6|8108.6|8105.4|8103.4|127
1739391600000|2025-02-12 20:20:00|8107.9|8105.9|8109.4|8107.4|8110.4|8108.4|8107.4|8105.4|105
1739391900000|2025-02-12 20:25:00|8109.1|8107.1|8104.9|8102.9|8109.9|8107.9|8104.9|8102.9|115
1739392200000|2025-02-12 20:30:00|8105.1|8103.1|8105.9|8103.9|8106.4|8104.4|8104.1|8102.1|155
1739392500000|2025-02-12 20:35:00|8105.6|8103.6|8104.4|8102.4|8107.9|8105.9|8103.9|8101.9|121
1739392800000|2025-02-12 20:40:00|8104.6|8102.6|8102.4|8100.4|8107.4|8105.4|8102.4|8100.4|73
1739393100000|2025-02-12 20:45:00|8102.1|8100.1|8104.1|8102.1|8105.6|8103.6|8102.1|8100.1|70
1739393400000|2025-02-12 20:50:00|8104.4|8102.4|8104.9|8102.9|8106.6|8104.6|8101.9|8099.9|106
1739393700000|2025-02-12 20:55:00|8105.9|8103.9|8102.1|8100.1|8107.4|8105.4|8102.1|8100.1|211
1739394000000|2025-02-12 21:00:00|8103.6|8099.6|8103.3|8099.3|8107.7|8103.7|8099.4|8095.4|0
1739394300000|2025-02-12 21:05:00|8103.9|8099.9|8108.2|8104.2|8109.5|8105.5|8103.9|8099.9|0
1739394600000|2025-02-12 21:10:00|8107.9|8103.9|8104.6|8100.6|8107.9|8103.9|8104.3|8100.3|0
1739394900000|2025-02-12 21:15:00|8105.1|8101.1|8106.1|8102.1|8106.9|8102.9|8104.8|8100.8|0
1739395200000|2025-02-12 21:20:00|8105.7|8101.7|8105.4|8101.4|8106.3|8102.3|8104.5|8100.5|0
1739395500000|2025-02-12 21:25:00|8105.5|8101.5|8106.1|8102.1|8106.7|8102.7|8102.1|8098.1|0
1739395800000|2025-02-12 21:30:00|8105.7|8101.7|8107.5|8103.5|8109.1|8105.1|8105.7|8101.7|0
1739396100000|2025-02-12 21:35:00|8107.8|8103.8|8107.5|8103.5|8108.8|8104.8|8107|8103|0
1739396400000|2025-02-12 21:40:00|8107.8|8103.8|8109.7|8105.7|8110.2|8106.2|8107.8|8103.8|0
1739396700000|2025-02-12 21:45:00|8110|8106|8113.7|8109.7|8113.7|8109.7|8110|8106|0
1739397000000|2025-02-12 21:50:00|8113.9|8109.9|8113.7|8109.7|8114.5|8110.5|8113.1|8109.1|0
1739397300000|2025-02-12 21:55:00|8114.2|8110.2|8113.6|8109.6|8114.2|8110.2|8112.8|8108.8|0
1739397600000|2025-02-12 22:00:00|8113.6|8109.6|8113.4|8109.4|8114|8110|8113.4|8109.4|0
1739397900000|2025-02-12 22:05:00|8113.6|8109.6|8114|8110|8114|8110|8113.1|8109.1|0
1739398200000|2025-02-12 22:10:00|8113.7|8109.7|8113.7|8109.7|8113.7|8109.7|8113.7|8109.7|0
1739398500000|2025-02-12 22:15:00|8113.9|8109.9|8113.9|8109.9|8113.9|8109.9|8113.7|8109.7|0
1739398800000|2025-02-12 22:20:00|8114|8110|8113.9|8109.9|8114|8110|8113.9|8109.9|0
1739399100000|2025-02-12 22:25:00|8114|8110|8114|8110|8114|8110|8113.9|8109.9|0
1739399400000|2025-02-12 22:30:00|8113.9|8109.9|8113.9|8109.9|8113.9|8109.9|8113.8|8109.8|0
1739399700000|2025-02-12 22:35:00|8114.1|8110.1|8114.1|8110.1|8114.1|8110.1|8114.1|8110.1|0
1739400000000|2025-02-12 22:40:00|8114.5|8110.5|8114.2|8110.2|8114.5|8110.5|8114.2|8110.2|0
1739400300000|2025-02-12 22:45:00|8114.4|8110.4|8114.4|8110.4|8114.4|8110.4|8114.4|8110.4|0
1739400600000|2025-02-12 22:50:00|8114.8|8110.8|8114.2|8110.2|8114.8|8110.8|8113.8|8109.8|0
1739400900000|2025-02-12 22:55:00|8114.1|8110.1|8114.1|8110.1|8114.2|8110.2|8113.6|8109.6|0
1739401200000|2025-02-12 23:00:00|8114|8110|8111.1|8107.1|8114.8|8110.8|8111.1|8107.1|0
1739401500000|2025-02-12 23:05:00|8110.8|8106.8|8111.7|8107.7|8113.2|8109.2|8110.8|8106.8|0
1739401800000|2025-02-12 23:10:00|8112.7|8108.7|8112.7|8108.7|8114.3|8110.3|8111.9|8107.9|0
1739402100000|2025-02-12 23:15:00|8112|8108|8112.5|8108.5|8113.3|8109.3|8111.2|8107.2|0
1739402400000|2025-02-12 23:20:00|8112.2|8108.2|8112.8|8108.8|8113.1|8109.1|8111.8|8107.8|0
1739402700000|2025-02-12 23:25:00|8112.7|8108.7|8112.2|8108.2|8113.1|8109.1|8111.4|8107.4|0
1739403000000|2025-02-12 23:30:00|8112|8108|8113.3|8109.3|8113.6|8109.6|8111.5|8107.5|0
1739403300000|2025-02-12 23:35:00|8113.1|8109.1|8114.9|8110.9|8114.9|8110.9|8112.5|8108.5|0
1739403600000|2025-02-12 23:40:00|8115.1|8111.1|8118.9|8114.9|8119.7|8115.7|8115.1|8111.1|0
1739403900000|2025-02-12 23:45:00|8123.9|8119.9|8127.5|8123.5|8127.5|8123.5|8122.8|8118.8|0
1739404200000|2025-02-12 23:50:00|8127.4|8123.4|8124.7|8120.7|8127.4|8123.4|8124.7|8120.7|0
1739404500000|2025-02-12 23:55:00|8125.2|8121.2|8124.7|8120.7|8126.1|8122.1|8124.1|8120.1|0
1739404800000|2025-02-13 00:00:00|8124.5|8120.5|8123|8119|8125.7|8121.7|8122.9|8118.9|0
1739405100000|2025-02-13 00:05:00|8123.3|8119.3|8122.6|8118.6|8123.8|8119.8|8122.5|8118.5|0
1739405400000|2025-02-13 00:10:00|8122.5|8118.5|8118.5|8114.5|8122.8|8118.8|8118|8114|0
1739405700000|2025-02-13 00:15:00|8118.2|8114.2|8112.8|8109.8|8118.5|8114.5|8111.9|8107.9|0
1739406000000|2025-02-13 00:20:00|8113.5|8110.5|8114.3|8111.3|8115.7|8112.7|8113.5|8110.5|0
1739406300000|2025-02-13 00:25:00|8115.8|8112.8|8117.2|8114.2|8117.3|8114.3|8115.1|8112.1|0
1739406600000|2025-02-13 00:30:00|8118.7|8115.7|8120.1|8117.1|8120.1|8117.1|8118.7|8115.7|0
1739406900000|2025-02-13 00:35:00|8120|8117|8121.6|8118.6|8121.6|8118.6|8120|8117|0
1739407200000|2025-02-13 00:40:00|8121.7|8118.7|8131.7|8128.7|8132.6|8129.6|8121.7|8118.7|0
1739407500000|2025-02-13 00:45:00|8133.1|8130.1|8129|8126|8133.2|8130.2|8128.9|8125.9|0
1739407800000|2025-02-13 00:50:00|8128.9|8125.9|8128.2|8125.2|8130.4|8127.4|8128.2|8125.2|0
1739408100000|2025-02-13 00:55:00|8128.3|8125.3|8126.1|8123.1|8129|8126|8124.6|8121.6|0
1739408400000|2025-02-13 01:00:00|8126|8123|8124.3|8121.3|8127.5|8124.5|8123.5|8120.5|0
1739408700000|2025-02-13 01:05:00|8123.5|8120.5|8126.4|8123.4|8126.4|8123.4|8122|8119|0
1739409000000|2025-02-13 01:10:00|8127.8|8124.8|8127.8|8124.8|8127.8|8124.8|8127.8|8124.8|0
1739409300000|2025-02-13 01:15:00|8127.1|8124.1|8126.3|8123.3|8129.2|8126.2|8126.3|8123.3|0
1739409600000|2025-02-13 01:20:00|8127.1|8124.1|8124.9|8121.9|8127.8|8124.8|8123.5|8120.5|0
1739409900000|2025-02-13 01:25:00|8125.6|8122.6|8122|8119|8125.6|8122.6|8122|8119|0
1739410200000|2025-02-13 01:30:00|8121.9|8118.9|8126.4|8123.4|8126.4|8123.4|8120.5|8117.5|0
1739410500000|2025-02-13 01:35:00|8125.7|8122.7|8125|8122|8126.4|8123.4|8123.5|8120.5|0
1739410800000|2025-02-13 01:40:00|8124.3|8121.3|8125|8122|8126.5|8123.5|8123.6|8120.6|0
1739411100000|2025-02-13 01:45:00|8125.7|8122.7|8126.4|8123.4|8127.9|8124.9|8125.7|8122.7|0
1739411400000|2025-02-13 01:50:00|8125|8122|8127.8|8124.8|8129.3|8126.3|8125|8122|0
1739412000000|2025-02-13 02:00:00|8127.1|8124.1|8122|8119|8127.1|8124.1|8122|8119|0
1739412300000|2025-02-13 02:05:00|8121.9|8118.9|8120.5|8117.5|8122|8119|8119.1|8116.1|0
1739412600000|2025-02-13 02:10:00|8119.8|8116.8|8119.8|8116.8|8120.5|8117.5|8119|8116|0
1739412900000|2025-02-13 02:15:00|8120.5|8117.5|8123.5|8120.5|8123.5|8120.5|8119.8|8116.8|0
1739413200000|2025-02-13 02:20:00|8124.9|8121.9|8122.8|8119.8|8125|8122|8122.1|8119.1|0
1739413500000|2025-02-13 02:25:00|8121.3|8118.3|8123.5|8120.5|8123.6|8120.6|8119.2|8116.2|0
1739413800000|2025-02-13 02:30:00|8122.8|8119.8|8123.5|8120.5|8123.5|8120.5|8122.1|8119.1|0
1739414100000|2025-02-13 02:35:00|8122.1|8119.1|8123.5|8120.5|8123.5|8120.5|8122.1|8119.1|0
1739414400000|2025-02-13 02:40:00|8122.8|8119.8|8123.5|8120.5|8123.5|8120.5|8122|8119|0
1739414700000|2025-02-13 02:45:00|8123.6|8120.6|8123.5|8120.5|8125|8122|8123.5|8120.5|0
1739415000000|2025-02-13 02:50:00|8122.8|8119.8|8122.1|8119.1|8122.8|8119.8|8122|8119|0
1739415300000|2025-02-13 02:55:00|8122|8119|8123.5|8120.5|8123.6|8120.6|8122|8119|0
1739415600000|2025-02-13 03:00:00|8123.6|8120.6|8123.5|8120.5|8125|8122|8123.5|8120.5|0
1739415900000|2025-02-13 03:05:00|8123.6|8120.6|8129.4|8126.4|8129.4|8126.4|8123.6|8120.6|0
1739416200000|2025-02-13 03:10:00|8127.9|8124.9|8130.1|8127.1|8130.1|8127.1|8127.9|8124.9|0
1739416500000|2025-02-13 03:15:00|8129.4|8126.4|8131|8128|8131|8128|8129.4|8126.4|0
1739416800000|2025-02-13 03:20:00|8132.5|8129.5|8129.5|8126.5|8132.5|8129.5|8129.5|8126.5|0
1739417100000|2025-02-13 03:25:00|8129.6|8126.6|8129.5|8126.5|8129.6|8126.6|8129.5|8126.5|0
1739417400000|2025-02-13 03:30:00|8130.9|8127.9|8129.5|8126.5|8131|8128|8128|8125|0
1739417700000|2025-02-13 03:35:00|8128.1|8125.1|8128.8|8125.8|8128.8|8125.8|8128|8125|0
1739418000000|2025-02-13 03:40:00|8129.5|8126.5|8129.5|8126.5|8129.5|8126.5|8129.5|8126.5|0
1739418600000|2025-02-13 03:50:00|8129.4|8126.4|8129.4|8126.4|8129.5|8126.5|8129.4|8126.4|0
1739418900000|2025-02-13 03:55:00|8129.5|8126.5|8128.7|8125.7|8130.9|8127.9|8128.7|8125.7|0
1739419200000|2025-02-13 04:00:00|8128|8125|8131.7|8128.7|8133.8|8130.8|8128|8125|0
1739419500000|2025-02-13 04:05:00|8132.4|8129.4|8131|8128|8135.4|8132.4|8131|8128|0
1739419800000|2025-02-13 04:10:00|8132.5|8129.5|8132.5|8129.5|8133.9|8130.9|8132.5|8129.5|0
1739420100000|2025-02-13 04:15:00|8131.1|8128.1|8131.1|8128.1|8132.6|8129.6|8131.1|8128.1|0
1739420400000|2025-02-13 04:20:00|8130.4|8127.4|8125.4|8122.4|8130.4|8127.4|8125.3|8122.3|0
1739420700000|2025-02-13 04:25:00|8126.8|8123.8|8125.4|8122.4|8126.8|8123.8|8123.9|8120.9|0
1739421000000|2025-02-13 04:30:00|8126.1|8123.1|8126.8|8123.8|8126.8|8123.8|8126.1|8123.1|0
1739421300000|2025-02-13 04:35:00|8127.5|8124.5|8127.5|8124.5|8128.3|8125.3|8126.8|8123.8|0
1739421900000|2025-02-13 04:45:00|8126.8|8123.8|8123.8|8120.8|8126.8|8123.8|8123.8|8120.8|0
1739422200000|2025-02-13 04:50:00|8123.1|8120.1|8122.3|8119.3|8123.8|8120.8|8122.3|8119.3|0
1739422500000|2025-02-13 04:55:00|8123.1|8120.1|8122.1|8119.1|8123.8|8120.8|8120.9|8117.9|0
1739422800000|2025-02-13 05:00:00|8123.5|8120.5|8123.6|8120.6|8124.3|8121.3|8123.5|8120.5|0
1739423100000|2025-02-13 05:05:00|8122.8|8119.8|8123.6|8120.6|8123.6|8120.6|8122.8|8119.8|0
1739423400000|2025-02-13 05:10:00|8123.5|8120.5|8123.5|8120.5|8123.6|8120.6|8122.1|8119.1|0
1739423700000|2025-02-13 05:15:00|8123.4|8120.4|8123.4|8120.4|8123.5|8120.5|8123.4|8120.4|0
1739424000000|2025-02-13 05:20:00|8124.8|8121.8|8123.4|8120.4|8124.8|8121.8|8121.9|8118.9|0
1739424300000|2025-02-13 05:25:00|8124.1|8121.1|8123.3|8120.3|8124.8|8121.8|8123.3|8120.3|0
1739424600000|2025-02-13 05:30:00|8125.5|8122.5|8123.3|8120.3|8126.2|8123.2|8123.3|8120.3|0
1739424900000|2025-02-13 05:35:00|8123.4|8120.4|8123.3|8120.3|8124.8|8121.8|8123.3|8120.3|0
1739425200000|2025-02-13 05:40:00|8124|8121|8124.7|8121.7|8124.8|8121.8|8123.3|8120.3|0
1739425500000|2025-02-13 05:45:00|8124.8|8121.8|8126.5|8123.5|8126.5|8123.5|8124.8|8121.8|0
1739425800000|2025-02-13 05:50:00|8126.4|8123.4|8125.1|8122.1|8126.5|8123.5|8125|8122|0
1739426100000|2025-02-13 05:55:00|8123.6|8120.6|8132.1|8129.1|8132.1|8129.1|8123.6|8120.6|0
1739426400000|2025-02-13 06:00:00|8131.4|8128.4|8140.9|8137.9|8144.5|8141.5|8130.7|8127.7|0
1739426700000|2025-02-13 06:05:00|8141.6|8138.6|8139.1|8136.1|8142.3|8139.3|8139.1|8136.1|0
1739427000000|2025-02-13 06:10:00|8139|8136|8134.7|8131.7|8139.1|8136.1|8134.7|8131.7|0
1739427300000|2025-02-13 06:15:00|8136.9|8133.9|8133.3|8130.3|8139.1|8136.1|8133.3|8130.3|0
1739427600000|2025-02-13 06:20:00|8133.2|8130.2|8127.4|8124.4|8133.9|8130.9|8127.4|8124.4|0
1739427900000|2025-02-13 06:25:00|8129.6|8126.6|8135.4|8132.4|8136.2|8133.2|8129.6|8126.6|0
1739428200000|2025-02-13 06:30:00|8136.2|8133.2|8134.8|8131.8|8139.1|8136.1|8134.8|8131.8|0
1739428500000|2025-02-13 06:35:00|8135.5|8132.5|8137.7|8134.7|8139.2|8136.2|8134.8|8131.8|0
1739428800000|2025-02-13 06:40:00|8138.4|8135.4|8136.1|8133.1|8139.1|8136.1|8134.7|8131.7|0
1739429100000|2025-02-13 06:45:00|8136.2|8133.2|8127.1|8124.1|8136.2|8133.2|8126.4|8123.4|0
1739429400000|2025-02-13 06:50:00|8126.4|8123.4|8125.7|8122.7|8128.6|8125.6|8125.7|8122.7|0
1739429700000|2025-02-13 06:55:00|8124.3|8121.3|8122.1|8119.1|8127.1|8124.1|8122.1|8119.1|0
1739430000000|2025-02-13 07:00:00|8122.8|8119.8|8123.2|8121.2|8123.3|8121.2|8114.4|8112.4|467
1739430300000|2025-02-13 07:05:00|8123.4|8121.4|8122.7|8120.7|8124.2|8122.2|8115.7|8113.7|148
1739430600000|2025-02-13 07:10:00|8122.9|8120.9|8129.4|8127.4|8130.4|8128.4|8122.7|8120.7|140
1739430900000|2025-02-13 07:15:00|8129.2|8127.2|8137.2|8135.2|8137.2|8135.2|8128.9|8126.9|169
1739431200000|2025-02-13 07:20:00|8136.7|8134.7|8124.2|8122.2|8137.4|8135.4|8123.7|8121.7|189
1739431500000|2025-02-13 07:25:00|8123.9|8121.9|8129.2|8127.2|8129.2|8127.2|8121.9|8119.9|91
1739431800000|2025-02-13 07:30:00|8128.9|8126.9|8119.4|8117.4|8128.9|8126.9|8119.2|8117.2|51
1739432100000|2025-02-13 07:35:00|8119.7|8117.7|8119.9|8117.9|8124.7|8122.7|8119.4|8117.4|57
1739432400000|2025-02-13 07:40:00|8119.7|8117.7|8117.4|8115.4|8121.7|8119.7|8116.4|8114.4|78
1739432700000|2025-02-13 07:45:00|8117.2|8115.2|8113.4|8111.4|8117.2|8115.2|8111.9|8109.9|52
1739433000000|2025-02-13 07:50:00|8113.2|8111.2|8105.2|8103.2|8113.7|8111.7|8101.9|8099.9|157
1739433300000|2025-02-13 07:55:00|8105.4|8103.4|8120.9|8118.9|8120.9|8118.9|8102.4|8100.4|323
1739433600000|2025-02-13 08:00:00|8120.4|8119.4|8127.7|8126.7|8131.7|8130.7|8114.7|8113.7|2272
1739433900000|2025-02-13 08:05:00|8127.4|8126.4|8113.7|8112.7|8129.4|8128.4|8112.7|8111.7|765
1739434200000|2025-02-13 08:10:00|8113.4|8112.4|8114.2|8113.2|8122.4|8121.4|8110.9|8109.9|507
1739434500000|2025-02-13 08:15:00|8114.4|8113.4|8112.4|8111.4|8119.7|8118.7|8107.7|8106.7|337
1739434800000|2025-02-13 08:20:00|8112.2|8111.2|8105.2|8104.2|8115.4|8114.4|8102.7|8101.7|359
1739435100000|2025-02-13 08:25:00|8104.4|8103.4|8105.4|8104.4|8105.4|8104.4|8097.2|8096.2|381
1739435400000|2025-02-13 08:30:00|8105.2|8104.2|8100.7|8099.7|8105.2|8104.2|8096.7|8095.7|321
1739435700000|2025-02-13 08:35:00|8100.9|8099.9|8096.9|8095.9|8100.9|8099.9|8091.4|8090.4|385
1739436000000|2025-02-13 08:40:00|8097|8096|8102|8101|8102.5|8101.5|8092|8091|283
1739436300000|2025-02-13 08:45:00|8101.8|8100.8|8100.5|8099.5|8107.8|8106.8|8100|8099|325
1739436600000|2025-02-13 08:50:00|8100.8|8099.8|8103.3|8102.3|8107|8106|8100|8099|307
1739436900000|2025-02-13 08:55:00|8103.5|8102.5|8100.5|8099.5|8105.5|8104.5|8097.8|8096.8|337
1739437200000|2025-02-13 09:00:00|8100|8099|8103.5|8102.5|8104.5|8103.5|8097.5|8096.5|186
1739437500000|2025-02-13 09:05:00|8103.8|8102.8|8096.3|8095.3|8104.3|8103.3|8096|8095|218
1739437800000|2025-02-13 09:10:00|8096|8095|8103.5|8102.5|8105.3|8104.3|8096|8095|300
1739438100000|2025-02-13 09:15:00|8103.3|8102.3|8105.8|8104.8|8106.5|8105.5|8101.3|8100.3|172
1739438400000|2025-02-13 09:20:00|8106|8105|8104|8103|8106.5|8105.5|8100.3|8099.3|296
1739438700000|2025-02-13 09:25:00|8104.3|8103.3|8110.5|8109.5|8112.3|8111.3|8102|8101|254
1739439000000|2025-02-13 09:30:00|8111|8110|8113|8112|8115.8|8114.8|8109.5|8108.5|213
1739439300000|2025-02-13 09:35:00|8112.8|8111.8|8114|8113|8117|8116|8112.8|8111.8|182
1739439600000|2025-02-13 09:40:00|8114.3|8113.3|8124.5|8123.5|8125.8|8124.8|8113.3|8112.3|237
1739439900000|2025-02-13 09:45:00|8124.8|8123.8|8130.5|8129.5|8132.5|8131.5|8120.8|8119.8|386
1739440200000|2025-02-13 09:50:00|8130|8129|8128|8127|8130.8|8129.8|8126.5|8125.5|168
1739440500000|2025-02-13 09:55:00|8128.3|8127.3|8126.8|8125.8|8129|8128|8125.8|8124.8|271
1739440800000|2025-02-13 10:00:00|8127|8126|8132.8|8131.8|8134.3|8133.3|8126.8|8125.8|260
1739441100000|2025-02-13 10:05:00|8133|8132|8129.3|8128.3|8133|8132|8123.5|8122.5|263
1739441400000|2025-02-13 10:10:00|8129|8128|8131.5|8130.5|8133.8|8132.8|8129|8128|190
1739441700000|2025-02-13 10:15:00|8131.8|8130.8|8131.8|8130.8|8133.8|8132.8|8130|8129|149
1739442000000|2025-02-13 10:20:00|8132|8131|8131.8|8130.8|8133.5|8132.5|8128.8|8127.8|138
1739442300000|2025-02-13 10:25:00|8131.5|8130.5|8131|8130|8132.8|8131.8|8129.3|8128.3|219
1739442600000|2025-02-13 10:30:00|8130.8|8129.8|8131.5|8130.5|8133.5|8132.5|8128.3|8127.3|156
1739442900000|2025-02-13 10:35:00|8131.8|8130.8|8137.3|8136.3|8137.5|8136.5|8131.8|8130.8|163
1739443200000|2025-02-13 10:40:00|8136.5|8135.5|8143.5|8142.5|8144.3|8143.3|8135.8|8134.8|184
1739443500000|2025-02-13 10:45:00|8143.8|8142.8|8142.3|8141.3|8145|8144|8137.8|8136.8|259
1739443800000|2025-02-13 10:50:00|8142|8141|8149.3|8148.3|8149.5|8148.5|8140.5|8139.5|175
1739444100000|2025-02-13 10:55:00|8149.5|8148.5|8152.8|8151.8|8153.3|8152.3|8149.3|8148.3|156
1739444400000|2025-02-13 11:00:00|8152.5|8151.5|8152|8151|8154.8|8153.8|8151.3|8150.3|179
1739444700000|2025-02-13 11:05:00|8151.8|8150.8|8157.5|8156.5|8157.8|8156.8|8150.8|8149.8|218
1739445000000|2025-02-13 11:10:00|8157.8|8156.8|8163|8162|8163|8162|8156.8|8155.8|198
1739445300000|2025-02-13 11:15:00|8163.3|8162.3|8160.3|8159.3|8163.3|8162.3|8157.5|8156.5|230
1739445600000|2025-02-13 11:20:00|8160|8159|8163.5|8162.5|8165|8164|8160|8159|172
1739445900000|2025-02-13 11:25:00|8163.8|8162.8|8167.5|8166.5|8168.3|8167.3|8163.5|8162.5|140
1739446200000|2025-02-13 11:30:00|8167.8|8166.8|8171.8|8170.8|8172.5|8171.5|8167|8166|151
1739446500000|2025-02-13 11:35:00|8172|8171|8170.5|8169.5|8172.5|8171.5|8169.5|8168.5|163
1739446800000|2025-02-13 11:40:00|8170.3|8169.3|8166.3|8165.3|8170.8|8169.8|8165.8|8164.8|309
1739447100000|2025-02-13 11:45:00|8167|8166|8146|8145|8170.3|8169.3|8134|8133|2023
1739447400000|2025-02-13 11:50:00|8146.5|8145.5|8134.3|8133.3|8148.5|8147.5|8129.5|8128.5|341
1739447700000|2025-02-13 11:55:00|8134.5|8133.5|8147.8|8146.8|8151|8150|8134|8133|377
1739448000000|2025-02-13 12:00:00|8148.5|8147.5|8153|8152|8155.3|8154.3|8144.8|8143.8|192
1739448300000|2025-02-13 12:05:00|8152.8|8151.8|8147.3|8146.3|8154.5|8153.5|8147|8146|173
1739448600000|2025-02-13 12:10:00|8147.5|8146.5|8143.5|8142.5|8148.3|8147.3|8142.5|8141.5|129
1739448900000|2025-02-13 12:15:00|8143.8|8142.8|8138.3|8137.3|8144.3|8143.3|8137.5|8136.5|134
1739449200000|2025-02-13 12:20:00|8139.5|8138.5|8140.3|8139.3|8143|8142|8138|8137|120
1739449500000|2025-02-13 12:25:00|8140.5|8139.5|8143|8142|8145|8144|8140.5|8139.5|85
1739449800000|2025-02-13 12:30:00|8143.3|8142.3|8149|8148|8151.8|8150.8|8143.3|8142.3|151
1739450100000|2025-02-13 12:35:00|8149.3|8148.3|8146.3|8145.3|8149.5|8148.5|8145.5|8144.5|92
1739450400000|2025-02-13 12:40:00|8146.5|8145.5|8147.7|8146.7|8149|8148|8145.7|8144.7|107
1739450700000|2025-02-13 12:45:00|8147.5|8146.5|8152|8151|8152.7|8151.7|8146.7|8145.7|81
1739451000000|2025-02-13 12:50:00|8152.7|8151.7|8151.7|8150.7|8152.7|8151.7|8148|8147|301
1739451300000|2025-02-13 12:55:00|8152|8151|8153.7|8152.7|8155.7|8154.7|8150.2|8149.2|85
1739451600000|2025-02-13 13:00:00|8153.5|8152.5|8152|8151|8155.7|8154.7|8150.5|8149.5|138
1739451900000|2025-02-13 13:05:00|8151.7|8150.7|8151.2|8150.2|8152.7|8151.7|8150.2|8149.2|266
1739452200000|2025-02-13 13:10:00|8151|8150|8149.2|8148.2|8153.2|8152.2|8148.7|8147.7|109
1739452500000|2025-02-13 13:15:00|8149.5|8148.5|8148.7|8147.7|8150.5|8149.5|8146.2|8145.2|131
1739452800000|2025-02-13 13:20:00|8148.5|8147.5|8153.7|8152.7|8155.7|8154.7|8148.2|8147.2|153
1739453100000|2025-02-13 13:25:00|8154|8153|8152|8151|8154.5|8153.5|8150.2|8149.2|265
1739453400000|2025-02-13 13:30:00|8152.2|8151.2|8158.2|8157.2|8162.5|8161.5|8150|8149|593
1739453700000|2025-02-13 13:35:00|8158|8157|8158.5|8157.5|8164|8163|8154.7|8153.7|458
1739454000000|2025-02-13 13:40:00|8158.2|8157.2|8160.2|8159.2|8164.7|8163.7|8157.5|8156.5|162
1739454300000|2025-02-13 13:45:00|8160|8159|8155.2|8154.2|8160.2|8159.2|8153.7|8152.7|220
1739454600000|2025-02-13 13:50:00|8155|8154|8154.2|8153.2|8157.7|8156.7|8152.5|8151.5|162
1739454900000|2025-02-13 13:55:00|8154|8153|8154.7|8153.7|8158.5|8157.5|8152.2|8151.2|175
1739455200000|2025-02-13 14:00:00|8155|8154|8160|8159|8160.2|8159.2|8153.5|8152.5|131
1739455500000|2025-02-13 14:05:00|8160.2|8159.2|8159.2|8158.2|8162.2|8161.2|8154.2|8153.2|216
1739455800000|2025-02-13 14:10:00|8159.5|8158.5|8164.5|8163.5|8165|8164|8157|8156|272
1739456100000|2025-02-13 14:15:00|8164.7|8163.7|8166.2|8165.2|8166.2|8165.2|8163.2|8162.2|161
1739456400000|2025-02-13 14:20:00|8166.5|8165.5|8167.2|8166.2|8167.7|8166.7|8164.2|8163.2|246
1739456700000|2025-02-13 14:25:00|8167|8166|8157.2|8156.2|8167.7|8166.7|8157|8156|162
1739457000000|2025-02-13 14:30:00|8157.5|8156.5|8151.7|8150.7|8160.2|8159.2|8149.2|8148.2|356
1739457300000|2025-02-13 14:35:00|8152|8151|8151.2|8150.2|8154.2|8153.2|8148.5|8147.5|320
1739457600000|2025-02-13 14:40:00|8151.5|8150.5|8158.7|8157.7|8159.2|8158.2|8150.2|8149.2|308
1739457900000|2025-02-13 14:45:00|8159|8158|8169.2|8168.2|8171|8170|8159|8158|273
1739458200000|2025-02-13 14:50:00|8169|8168|8167.7|8166.7|8170.5|8169.5|8164.7|8163.7|171
1739458500000|2025-02-13 14:55:00|8167.5|8166.5|8169.2|8168.2|8169.2|8168.2|8163.7|8162.7|829
1739458800000|2025-02-13 15:00:00|8169.7|8168.7|8169.7|8168.7|8180.2|8179.2|8166.5|8165.5|860
1739459100000|2025-02-13 15:05:00|8169.5|8168.5|8161.7|8160.7|8169.5|8168.5|8155.2|8154.2|380
1739459400000|2025-02-13 15:10:00|8161.8|8160.8|8158.3|8157.3|8169.3|8168.3|8156.3|8155.3|438
1739459700000|2025-02-13 15:15:00|8158.6|8157.6|8156.8|8155.8|8159.6|8158.6|8154.3|8153.3|186
1739460000000|2025-02-13 15:20:00|8156.6|8155.6|8153.8|8152.8|8157.3|8156.3|8151.3|8150.3|187
1739460300000|2025-02-13 15:25:00|8153.6|8152.6|8149.1|8148.1|8155.3|8154.3|8145.8|8144.8|304
1739460600000|2025-02-13 15:30:00|8149.3|8148.3|8152.8|8151.8|8154.3|8153.3|8148.8|8147.8|895
1739460900000|2025-02-13 15:35:00|8153.1|8152.1|8155.8|8154.8|8156.3|8155.3|8151.8|8150.8|297
1739461200000|2025-02-13 15:40:00|8156.1|8155.1|8154.6|8153.6|8156.1|8155.1|8150.3|8149.3|290
1739461500000|2025-02-13 15:45:00|8154.8|8153.8|8154.6|8153.6|8158.3|8157.3|8152.6|8151.6|287
1739461800000|2025-02-13 15:50:00|8154.8|8153.8|8157.6|8156.6|8158.1|8157.1|8153.3|8152.3|213
1739462100000|2025-02-13 15:55:00|8156.8|8155.8|8158.8|8157.8|8160.1|8159.1|8156.8|8155.8|323
1739462400000|2025-02-13 16:00:00|8158.3|8157.3|8160.1|8159.1|8161.1|8160.1|8156.8|8155.8|376
1739462700000|2025-02-13 16:05:00|8160.3|8159.3|8160.3|8159.3|8163.3|8162.3|8159.3|8158.3|397
1739463000000|2025-02-13 16:10:00|8160.6|8159.6|8161.3|8160.3|8162.6|8161.6|8158.6|8157.6|329
1739463300000|2025-02-13 16:15:00|8161.1|8160.1|8160.8|8159.8|8161.3|8160.3|8157.3|8156.3|442
1739463600000|2025-02-13 16:20:00|8160.6|8159.6|8165.1|8164.1|8166.6|8165.6|8160.6|8159.6|1394
1739463900000|2025-02-13 16:25:00|8165.3|8164.3|8161.8|8160.8|8165.3|8164.3|8159.1|8158.1|877
1739464200000|2025-02-13 16:30:00|8162.3|8160.3|8161.8|8159.8|8163.6|8161.6|8157.8|8155.8|2301
1739464500000|2025-02-13 16:35:00|8162.6|8160.6|8162.3|8160.3|8166.6|8164.6|8160.1|8158.1|845
1739464800000|2025-02-13 16:40:00|8162.6|8160.6|8156.1|8154.1|8163.6|8161.6|8153.1|8151.1|335
1739465100000|2025-02-13 16:45:00|8156.3|8154.3|8154.3|8152.3|8156.6|8154.6|8152.1|8150.1|73
1739465400000|2025-02-13 16:50:00|8154.1|8152.1|8154.3|8152.3|8156.6|8154.6|8152.3|8150.3|67
1739465700000|2025-02-13 16:55:00|8154.1|8152.1|8150.1|8148.1|8154.1|8152.1|8147.1|8145.1|123
1739466000000|2025-02-13 17:00:00|8149.8|8147.8|8154.3|8152.3|8155.1|8153.1|8148.6|8146.6|75
1739466300000|2025-02-13 17:05:00|8154.1|8152.1|8152.3|8150.3|8155.8|8153.8|8152.1|8150.1|50
1739466600000|2025-02-13 17:10:00|8152.6|8150.6|8148.8|8146.8|8152.8|8150.8|8148.8|8146.8|66
1739466900000|2025-02-13 17:15:00|8149.1|8147.1|8148.1|8146.1|8149.6|8147.6|8147.3|8145.3|234
1739467200000|2025-02-13 17:20:00|8148.3|8146.3|8148.3|8146.3|8148.8|8146.8|8146.8|8144.8|121
1739467500000|2025-02-13 17:25:00|8148.1|8146.1|8148.8|8146.8|8149.6|8147.6|8147.8|8145.8|59
1739467800000|2025-02-13 17:30:00|8149.1|8147.1|8147.8|8145.8|8149.3|8147.3|8147.3|8145.3|47
1739468100000|2025-02-13 17:35:00|8147.6|8145.6|8147.1|8145.1|8148.3|8146.3|8146.1|8144.1|62
1739468400000|2025-02-13 17:40:00|8146.8|8144.8|8148.8|8146.8|8148.8|8146.8|8145.6|8143.6|43
1739468700000|2025-02-13 17:45:00|8149.1|8147.1|8148.6|8146.6|8150.8|8148.8|8147.1|8145.1|72
1739469000000|2025-02-13 17:50:00|8148.3|8146.3|8145.8|8143.8|8148.6|8146.6|8144.8|8142.8|86
1739469300000|2025-02-13 17:55:00|8145.6|8143.6|8142.8|8140.8|8146.8|8144.8|8139.6|8137.6|69
1739469600000|2025-02-13 18:00:00|8143.1|8141.1|8144.1|8142.1|8146.3|8144.3|8141.1|8139.1|38
1739469900000|2025-02-13 18:05:00|8144.3|8142.3|8143.8|8141.8|8145.1|8143.1|8142.3|8140.3|25
1739470200000|2025-02-13 18:10:00|8143.6|8141.6|8144.1|8142.1|8145.6|8143.6|8142.8|8140.8|42
1739470500000|2025-02-13 18:15:00|8144.3|8142.3|8137.8|8135.8|8144.6|8142.6|8134.6|8132.6|101
1739470800000|2025-02-13 18:20:00|8137.3|8135.3|8138.1|8136.1|8144.3|8142.3|8137.1|8135.1|59
1739471100000|2025-02-13 18:25:00|8138.3|8136.3|8145.1|8143.1|8146.1|8144.1|8138.3|8136.3|70
1739471400000|2025-02-13 18:30:00|8145.3|8143.3|8144.3|8142.3|8146.6|8144.6|8143.8|8141.8|16
1739471700000|2025-02-13 18:35:00|8144.6|8142.6|8146.6|8144.6|8146.6|8144.6|8141.8|8139.8|38
1739472000000|2025-02-13 18:40:00|8146.8|8144.8|8121.8|8119.8|8147.8|8145.8|8095.3|8093.3|1510
1739472300000|2025-02-13 18:45:00|8119.8|8117.8|8129.6|8127.6|8131.3|8129.3|8113.6|8111.6|269
1739472600000|2025-02-13 18:50:00|8129.8|8127.8|8120.3|8118.3|8129.8|8127.8|8103.8|8101.8|491
1739472900000|2025-02-13 18:55:00|8120.6|8118.6|8133.3|8131.3|8133.8|8131.8|8119.6|8117.6|119
1739473200000|2025-02-13 19:00:00|8132.3|8130.3|8139.1|8137.1|8141.1|8139.1|8131.6|8129.6|164
1739473500000|2025-02-13 19:05:00|8138.8|8136.8|8145.8|8143.8|8145.8|8143.8|8136.8|8134.8|75
1739473800000|2025-02-13 19:10:00|8146.1|8144.1|8144.6|8142.6|8147.8|8145.8|8140.6|8138.6|113
1739474100000|2025-02-13 19:15:00|8144.8|8142.8|8150.3|8148.3|8154.1|8152.1|8144.3|8142.3|94
1739474400000|2025-02-13 19:20:00|8150.6|8148.6|8147.8|8145.8|8152.3|8150.3|8147.1|8145.1|41
1739474700000|2025-02-13 19:25:00|8147.6|8145.6|8145.3|8143.3|8148.8|8146.8|8144.8|8142.8|57
1739475000000|2025-02-13 19:30:00|8145.6|8143.6|8140.1|8138.1|8145.6|8143.6|8140.1|8138.1|84
1739475300000|2025-02-13 19:35:00|8140.3|8138.3|8139.3|8137.3|8142.3|8140.3|8137.1|8135.1|68
1739475600000|2025-02-13 19:40:00|8139.1|8137.1|8132.8|8130.8|8139.3|8137.3|8132.1|8130.1|40
1739475900000|2025-02-13 19:45:00|8132.6|8130.6|8132.1|8130.1|8133.3|8131.3|8130.1|8128.1|47
1739476200000|2025-02-13 19:50:00|8132.3|8130.3|8130.6|8128.6|8135.8|8133.8|8130.6|8128.6|85
1739476500000|2025-02-13 19:55:00|8130.8|8128.8|8129.3|8127.3|8133.1|8131.1|8128.1|8126.1|79
1739476800000|2025-02-13 20:00:00|8129.1|8127.1|8127.3|8125.3|8131.6|8129.6|8127.3|8125.3|65
1739477100000|2025-02-13 20:05:00|8127.6|8125.6|8127.1|8125.1|8129.3|8127.3|8127.1|8125.1|61
1739477400000|2025-02-13 20:10:00|8126.8|8124.8|8126.8|8124.8|8127.8|8125.8|8125.1|8123.1|107
1739477700000|2025-02-13 20:15:00|8127.1|8125.1|8127.6|8125.6|8128.6|8126.6|8125.6|8123.6|112
1739478000000|2025-02-13 20:20:00|8127.3|8125.3|8125.3|8123.3|8127.3|8125.3|8122.6|8120.6|75
1739478300000|2025-02-13 20:25:00|8125.1|8123.1|8121.3|8119.3|8125.1|8123.1|8121.1|8119.1|78
1739478600000|2025-02-13 20:30:00|8121.1|8119.1|8118.6|8116.6|8121.1|8119.1|8117.1|8115.1|57
1739478900000|2025-02-13 20:35:00|8118.8|8116.8|8122.8|8120.8|8123.6|8121.6|8117.8|8115.8|51
1739479200000|2025-02-13 20:40:00|8122.6|8120.6|8120.8|8118.8|8123.6|8121.6|8120.1|8118.1|60
1739479500000|2025-02-13 20:45:00|8120.6|8118.6|8119.3|8117.3|8120.8|8118.8|8119.1|8117.1|80
1739479800000|2025-02-13 20:50:00|8119.6|8117.6|8112.8|8110.8|8120.1|8118.1|8112.1|8110.1|157
1739480100000|2025-02-13 20:55:00|8112.6|8110.6|8118.1|8116.1|8119.6|8117.6|8111.3|8109.3|250
1739480400000|2025-02-13 21:00:00|8118.3|8116.3|8114.3|8110.3|8119.9|8116.3|8114.3|8110.3|0
1739480700000|2025-02-13 21:05:00|8114.6|8110.6|8118.9|8114.9|8120.2|8116.2|8113.7|8109.7|0
1739481000000|2025-02-13 21:10:00|8118.7|8114.7|8116.4|8112.4|8118.9|8114.9|8115.9|8111.9|0
1739481300000|2025-02-13 21:15:00|8116.7|8112.7|8115.3|8111.3|8117.7|8113.7|8115.3|8111.3|0
1739481600000|2025-02-13 21:20:00|8115.2|8111.2|8115.6|8111.6|8115.9|8111.9|8114|8110|0
1739481900000|2025-02-13 21:25:00|8115.8|8111.8|8115.9|8111.9|8117|8113|8115.3|8111.3|0
1739482200000|2025-02-13 21:30:00|8115.6|8111.6|8116.5|8112.5|8116.8|8112.8|8115.3|8111.3|0
1739482500000|2025-02-13 21:35:00|8116.7|8112.7|8117.3|8113.3|8117.7|8113.7|8116.4|8112.4|0
1739482800000|2025-02-13 21:40:00|8117|8113|8118.3|8114.3|8118.6|8114.6|8117|8113|0
1739483100000|2025-02-13 21:45:00|8118|8114|8119.3|8115.3|8119.6|8115.6|8117.7|8113.7|0
1739483400000|2025-02-13 21:50:00|8118.9|8114.9|8117.7|8113.7|8118.9|8114.9|8117.3|8113.3|0
1739483700000|2025-02-13 21:55:00|8117.4|8113.4|8116.1|8112.1|8118|8114|8115.3|8111.3|0
1739484000000|2025-02-13 22:00:00|8116.8|8112.8|8115.8|8111.8|8117.2|8113.2|8115.5|8111.5|0
1739484300000|2025-02-13 22:05:00|8115.9|8111.9|8116.4|8112.4|8116.4|8112.4|8115.5|8111.5|0
1739484600000|2025-02-13 22:10:00|8116.3|8112.3|8116.4|8112.4|8116.4|8112.4|8116.1|8112.1|0
1739484900000|2025-02-13 22:15:00|8116.6|8112.6|8116|8112|8116.8|8112.8|8116|8112|0
1739485200000|2025-02-13 22:20:00|8116.1|8112.1|8117.4|8113.4|8117.4|8113.4|8116.1|8112.1|0
1739485500000|2025-02-13 22:25:00|8117.5|8113.5|8117.5|8113.5|8117.6|8113.6|8117.5|8113.5|0
1739486400000|2025-02-13 22:40:00|8117.9|8113.9|8117.8|8113.8|8117.9|8113.9|8117.8|8113.8|0
1739486700000|2025-02-13 22:45:00|8117.4|8113.4|8116.8|8112.8|8117.4|8113.4|8115.9|8111.9|0
1739487000000|2025-02-13 22:50:00|8116.7|8112.7|8116.2|8112.2|8116.7|8112.7|8115.4|8111.4|0
1739487300000|2025-02-13 22:55:00|8116.5|8112.5|8116.4|8112.4|8116.8|8112.8|8116.1|8112.1|0
1739487600000|2025-02-13 23:00:00|8115.5|8111.5|8116.5|8112.5|8120.1|8116.1|8115.5|8111.5|0
1739487900000|2025-02-13 23:05:00|8116.7|8112.7|8117.6|8113.6|8118.5|8114.5|8116.2|8112.2|0
1739488200000|2025-02-13 23:10:00|8117.9|8113.9|8119.5|8115.5|8120.2|8116.2|8117|8113|0
1739488500000|2025-02-13 23:15:00|8119.8|8115.8|8118.9|8114.9|8119.9|8115.9|8118.3|8114.3|0
1739488800000|2025-02-13 23:20:00|8118.8|8114.8|8121.6|8117.6|8122.3|8118.3|8118.6|8114.6|0
1739489100000|2025-02-13 23:25:00|8121.4|8117.4|8121.3|8117.3|8122.2|8118.2|8120.8|8116.8|0
1739489400000|2025-02-13 23:30:00|8122|8118|8118.4|8114.4|8122.7|8118.7|8117.7|8113.7|0
1739489700000|2025-02-13 23:35:00|8118.7|8114.7|8119|8115|8119.4|8115.4|8117.7|8113.7|0
1739490000000|2025-02-13 23:40:00|8118.8|8114.8|8119|8115|8119.7|8115.7|8118.4|8114.4|0
1739490300000|2025-02-13 23:45:00|8118|8114|8118.6|8114.6|8118.9|8114.9|8117.9|8113.9|0
1739490600000|2025-02-13 23:50:00|8118.9|8114.9|8117.9|8113.9|8118.9|8114.9|8117.6|8113.6|0
1739490900000|2025-02-13 23:55:00|8118.3|8114.3|8118.3|8114.3|8118.9|8114.9|8117.3|8113.3|0
1739491200000|2025-02-14 00:00:00|8118.6|8114.6|8119.2|8115.2|8121.9|8117.9|8118.5|8114.5|0
1739491500000|2025-02-14 00:05:00|8118.9|8114.9|8116.5|8112.5|8119.2|8115.2|8116.2|8112.2|0
1739491800000|2025-02-14 00:10:00|8116.7|8112.7|8117.3|8113.3|8117.9|8113.9|8115.6|8111.6|0
1739492100000|2025-02-14 00:15:00|8119.3|8115.3|8122.3|8119.3|8123|8120|8117.2|8114.2|0
1739492400000|2025-02-14 00:20:00|8123|8120|8120|8117|8123|8120|8120|8117|0
1739492700000|2025-02-14 00:25:00|8120.7|8117.7|8122.2|8119.2|8123.6|8120.6|8120.7|8117.7|0
1739493000000|2025-02-14 00:30:00|8121.4|8118.4|8121.4|8118.4|8122.2|8119.2|8120.7|8117.7|0
1739493300000|2025-02-14 00:35:00|8120.7|8117.7|8122.1|8119.1|8122.1|8119.1|8120.6|8117.6|0
1739493600000|2025-02-14 00:40:00|8122.8|8119.8|8123.6|8120.6|8123.6|8120.6|8122.1|8119.1|0
1739493900000|2025-02-14 00:45:00|8123.5|8120.5|8123.5|8120.5|8123.6|8120.6|8122.1|8119.1|0
1739494200000|2025-02-14 00:50:00|8122.8|8119.8|8125|8122|8125|8122|8122.8|8119.8|0
1739494500000|2025-02-14 00:55:00|8124.3|8121.3|8122.8|8119.8|8124.3|8121.3|8122.8|8119.8|0
1739494800000|2025-02-14 01:00:00|8123.5|8120.5|8122.1|8119.1|8123.6|8120.6|8122.1|8119.1|0
1739495100000|2025-02-14 01:05:00|8122.2|8119.2|8125.1|8122.1|8126.6|8123.6|8122.2|8119.2|0
1739495400000|2025-02-14 01:10:00|8125.8|8122.8|8123.6|8120.6|8125.8|8122.8|8122.2|8119.2|0
1739495700000|2025-02-14 01:15:00|8123.7|8120.7|8125|8122|8125|8122|8122.1|8119.1|0
1739496000000|2025-02-14 01:20:00|8124.3|8121.3|8125.1|8122.1|8126.5|8123.5|8124.3|8121.3|0
1739496300000|2025-02-14 01:25:00|8125.8|8122.8|8126.6|8123.6|8126.6|8123.6|8125.1|8122.1|0
1739496600000|2025-02-14 01:30:00|8127.3|8124.3|8128.8|8125.8|8129.6|8126.6|8125.1|8122.1|0
1739496900000|2025-02-14 01:35:00|8128.1|8125.1|8131|8128|8131.7|8128.7|8127.3|8124.3|0
1739497200000|2025-02-14 01:40:00|8130.3|8127.3|8131|8128|8131.8|8128.8|8129.5|8126.5|0
1739497500000|2025-02-14 01:45:00|8130.3|8127.3|8129.6|8126.6|8131|8128|8129.5|8126.5|0
1739497800000|2025-02-14 01:50:00|8129.5|8126.5|8129.8|8126.8|8130.5|8127.5|8128.4|8125.4|0
1739498100000|2025-02-14 01:55:00|8129.1|8126.1|8130.6|8127.6|8131.3|8128.3|8129.1|8126.1|0
1739498400000|2025-02-14 02:00:00|8129.8|8126.8|8131.3|8128.3|8132|8129|8129.8|8126.8|0
1739498700000|2025-02-14 02:05:00|8132|8129|8131.3|8128.3|8132|8129|8130.6|8127.6|0
1739499000000|2025-02-14 02:10:00|8132.1|8129.1|8131.3|8128.3|8132.1|8129.1|8130.6|8127.6|0
1739499300000|2025-02-14 02:15:00|8130.6|8127.6|8129.2|8126.2|8130.6|8127.6|8129.1|8126.1|0
1739499600000|2025-02-14 02:20:00|8129.1|8126.1|8129.1|8126.1|8129.2|8126.2|8129.1|8126.1|0
1739499900000|2025-02-14 02:25:00|8129.2|8126.2|8129.2|8126.2|8129.2|8126.2|8129.1|8126.1|0
1739500200000|2025-02-14 02:30:00|8129.9|8126.9|8129.9|8126.9|8130.6|8127.6|8129.2|8126.2|0
1739500500000|2025-02-14 02:35:00|8129.2|8126.2|8131.4|8128.4|8132.1|8129.1|8129.2|8126.2|0
1739500800000|2025-02-14 02:40:00|8132.1|8129.1|8129.9|8126.9|8132.1|8129.1|8129.1|8126.1|0
1739501100000|2025-02-14 02:45:00|8129.2|8126.2|8129.1|8126.1|8130.6|8127.6|8129.1|8126.1|0
1739501400000|2025-02-14 02:50:00|8129.2|8126.2|8129.9|8126.9|8129.9|8126.9|8129.1|8126.1|0
1739501700000|2025-02-14 02:55:00|8130.6|8127.6|8129.2|8126.2|8130.6|8127.6|8129.1|8126.1|0
1739502000000|2025-02-14 03:00:00|8129.9|8126.9|8132|8129|8132|8129|8129.1|8126.1|0
1739502300000|2025-02-14 03:05:00|8131.9|8128.9|8131.2|8128.2|8132|8129|8131.2|8128.2|0
1739502600000|2025-02-14 03:10:00|8131.9|8128.9|8133.4|8130.4|8133.4|8130.4|8131.2|8128.2|0
1739502900000|2025-02-14 03:15:00|8133.2|8130.2|8131.8|8128.8|8133.2|8130.2|8131.8|8128.8|0
1739503200000|2025-02-14 03:20:00|8131.1|8128.1|8131|8128|8131.8|8128.8|8130.3|8127.3|0
1739503500000|2025-02-14 03:25:00|8130.3|8127.3|8131.7|8128.7|8131.7|8128.7|8130.3|8127.3|0
1739503800000|2025-02-14 03:30:00|8131.8|8128.8|8133.2|8130.2|8133.2|8130.2|8131.7|8128.7|0
1739504100000|2025-02-14 03:35:00|8131.7|8128.7|8131|8128|8133.2|8130.2|8130.3|8127.3|0
1739504400000|2025-02-14 03:40:00|8131.8|8128.8|8131.8|8128.8|8133.2|8130.2|8131|8128|0
1739504700000|2025-02-14 03:45:00|8131.1|8128.1|8131.8|8128.8|8131.8|8128.8|8130.3|8127.3|0
1739505000000|2025-02-14 03:50:00|8131.1|8128.1|8131.1|8128.1|8131.8|8128.8|8131|8128|0
1739505300000|2025-02-14 03:55:00|8131.8|8128.8|8130.4|8127.4|8131.8|8128.8|8130.4|8127.4|0
1739505600000|2025-02-14 04:00:00|8129.6|8126.6|8130.3|8127.3|8131.1|8128.1|8129.6|8126.6|0
1739505900000|2025-02-14 04:05:00|8130.4|8127.4|8131.8|8128.8|8131.8|8128.8|8130.4|8127.4|0
1739506200000|2025-02-14 04:10:00|8131.1|8128.1|8130.3|8127.3|8131.8|8128.8|8130.3|8127.3|0
1739506800000|2025-02-14 04:20:00|8131|8128|8131.1|8128.1|8131.1|8128.1|8130.3|8127.3|0
1739507100000|2025-02-14 04:25:00|8130.3|8127.3|8131.8|8128.8|8131.8|8128.8|8130.3|8127.3|0
1739507400000|2025-02-14 04:30:00|8131|8128|8131.6|8128.6|8131.6|8128.6|8130.3|8127.3|0
1739507700000|2025-02-14 04:35:00|8132.3|8129.3|8132.3|8129.3|8132.3|8129.3|8131.6|8128.6|0
1739508000000|2025-02-14 04:40:00|8131.6|8128.6|8133|8130|8133|8130|8131.5|8128.5|0
1739508300000|2025-02-14 04:45:00|8133.7|8130.7|8134.4|8131.4|8134.4|8131.4|8133|8130|0
1739508600000|2025-02-14 04:50:00|8133.7|8130.7|8133|8130|8133.7|8130.7|8133|8130|0
1739508900000|2025-02-14 04:55:00|8133.7|8130.7|8133|8130|8133.7|8130.7|8133|8130|0
1739509200000|2025-02-14 05:00:00|8133.7|8130.7|8133|8130|8133.7|8130.7|8133|8130|0
1739509500000|2025-02-14 05:05:00|8131.6|8128.6|8128.7|8125.7|8131.6|8128.6|8128.7|8125.7|0
1739509800000|2025-02-14 05:10:00|8128.6|8125.6|8128.6|8125.6|8128.7|8125.7|8128.6|8125.6|0
1739510100000|2025-02-14 05:15:00|8128.7|8125.7|8128.6|8125.6|8128.7|8125.7|8128.6|8125.6|0
1739510400000|2025-02-14 05:20:00|8129.3|8126.3|8129.3|8126.3|8129.3|8126.3|8129.3|8126.3|0
1739510700000|2025-02-14 05:25:00|8128.6|8125.6|8128.6|8125.6|8128.6|8125.6|8128.6|8125.6|0
1739511000000|2025-02-14 05:30:00|8127.8|8124.8|8125.6|8122.6|8127.8|8124.8|8125.6|8122.6|0
1739511300000|2025-02-14 05:35:00|8125.7|8122.7|8122.6|8119.6|8125.7|8122.7|8122.6|8119.6|0
1739511600000|2025-02-14 05:40:00|8122.7|8119.7|8125.5|8122.5|8126.9|8123.9|8122.6|8119.6|0
1739511900000|2025-02-14 05:45:00|8124.1|8121.1|8121.2|8118.2|8124.1|8121.1|8121.2|8118.2|0
1739512200000|2025-02-14 05:50:00|8122.6|8119.6|8124.3|8121.3|8125.5|8122.5|8121.2|8118.2|0
1739512500000|2025-02-14 05:55:00|8123.6|8120.6|8124.6|8121.6|8125.9|8122.9|8122.8|8119.8|0
1739512800000|2025-02-14 06:00:00|8126|8123|8125.4|8122.4|8126.1|8123.1|8125.4|8122.4|0
1739513100000|2025-02-14 06:05:00|8126.1|8123.1|8124.6|8121.6|8126.1|8123.1|8124.6|8121.6|0
1739513400000|2025-02-14 06:10:00|8124.7|8121.7|8126.1|8123.1|8126.8|8123.8|8123.2|8120.2|0
1739513700000|2025-02-14 06:15:00|8124.6|8121.6|8126.1|8123.1|8126.1|8123.1|8124.6|8121.6|0
1739514000000|2025-02-14 06:20:00|8125.4|8122.4|8126.2|8123.2|8127.7|8124.7|8124.6|8121.6|0
1739514300000|2025-02-14 06:25:00|8127|8124|8121.9|8118.9|8129.1|8126.1|8121.9|8118.9|0
1739514600000|2025-02-14 06:30:00|8121.2|8118.2|8126.9|8123.9|8130.5|8127.5|8121.2|8118.2|0
1739514900000|2025-02-14 06:35:00|8124.8|8121.8|8130.5|8127.5|8130.5|8127.5|8124.8|8121.8|0
1739515200000|2025-02-14 06:40:00|8131.9|8128.9|8132|8129|8132|8129|8131.9|8128.9|0
1739515500000|2025-02-14 06:45:00|8132.1|8129.1|8131.7|8128.7|8133.6|8130.6|8131.7|8128.7|0
1739515800000|2025-02-14 06:50:00|8131.6|8128.6|8130.2|8127.2|8131.7|8128.7|8128.8|8125.8|0
1739516100000|2025-02-14 06:55:00|8131.6|8128.6|8131.7|8128.7|8131.7|8128.7|8131.6|8128.6|0
1739516400000|2025-02-14 07:00:00|8130.9|8127.9|8144.2|8142.2|8145.2|8143.2|8130.9|8127.9|395
1739516700000|2025-02-14 07:05:00|8145.2|8143.2|8152.9|8150.9|8157.2|8155.2|8143.9|8141.9|215
1739517000000|2025-02-14 07:10:00|8153.9|8151.9|8156.9|8154.9|8157.2|8155.2|8150.7|8148.7|54
1739517300000|2025-02-14 07:15:00|8156.7|8154.7|8158.2|8156.2|8158.7|8156.7|8153.4|8151.4|101
1739517600000|2025-02-14 07:20:00|8157.9|8155.9|8155.7|8153.7|8163.7|8161.7|8154.9|8152.9|123
1739517900000|2025-02-14 07:25:00|8155.9|8153.9|8159.9|8157.9|8165.4|8163.4|8155.9|8153.9|66
1739518200000|2025-02-14 07:30:00|8160.2|8158.2|8161.2|8159.2|8166.9|8164.9|8160.2|8158.2|36
1739518500000|2025-02-14 07:35:00|8161.4|8159.4|8156.7|8154.7|8162.2|8160.2|8156.7|8154.7|36
1739518800000|2025-02-14 07:40:00|8156.9|8154.9|8156.2|8154.2|8158.7|8156.7|8154.2|8152.2|18
1739519100000|2025-02-14 07:45:00|8155.7|8153.7|8157.7|8155.7|8160.4|8158.4|8153.9|8151.9|95
1739519400000|2025-02-14 07:50:00|8157.4|8155.4|8152.2|8150.2|8157.4|8155.4|8150.7|8148.7|88
1739519700000|2025-02-14 07:55:00|8152.4|8150.4|8159.7|8157.7|8160.9|8158.9|8145.2|8143.2|157
1739520000000|2025-02-14 08:00:00|8159.2|8158.2|8168.7|8167.7|8172.7|8171.7|8149.7|8148.7|1690
1739520300000|2025-02-14 08:05:00|8168.4|8167.4|8164.9|8163.9|8171.7|8170.7|8163.4|8162.4|608
1739520600000|2025-02-14 08:10:00|8163.4|8162.4|8168.9|8167.9|8175.7|8174.7|8162.7|8161.7|506
1739520900000|2025-02-14 08:15:00|8168.4|8167.4|8161.7|8160.7|8175.2|8174.2|8159.9|8158.9|366
1739521200000|2025-02-14 08:20:00|8161.4|8160.4|8173.9|8172.9|8178.4|8177.4|8161.4|8160.4|426
1739521500000|2025-02-14 08:25:00|8174.2|8173.2|8173.9|8172.9|8181.4|8180.4|8172.9|8171.9|364
1739521800000|2025-02-14 08:30:00|8174.2|8173.2|8176.4|8175.4|8179.4|8178.4|8170.4|8169.4|537
1739522100000|2025-02-14 08:35:00|8176.7|8175.7|8175.2|8174.2|8180.9|8179.9|8173.9|8172.9|417
1739522400000|2025-02-14 08:40:00|8174.7|8173.7|8173.5|8172.5|8177|8176|8171|8170|323
1739522700000|2025-02-14 08:45:00|8173.3|8172.3|8178|8177|8180.8|8179.8|8173.3|8172.3|221
1739523000000|2025-02-14 08:50:00|8177.8|8176.8|8176.8|8175.8|8179|8178|8174.3|8173.3|228
1739523300000|2025-02-14 08:55:00|8177|8176|8189|8188|8189.5|8188.5|8176.3|8175.3|366
1739523600000|2025-02-14 09:00:00|8188.8|8187.8|8191.5|8190.5|8198.8|8197.8|8188.5|8187.5|526
1739523900000|2025-02-14 09:05:00|8191.8|8190.8|8190.5|8189.5|8194.3|8193.3|8187|8186|292
1739524200000|2025-02-14 09:10:00|8190|8189|8198.5|8197.5|8200.3|8199.3|8189.5|8188.5|410
1739524500000|2025-02-14 09:15:00|8198.3|8197.3|8201.8|8200.8|8202.8|8201.8|8195.5|8194.5|325
1739524800000|2025-02-14 09:20:00|8200.8|8199.8|8200.3|8199.3|8203.5|8202.5|8197.3|8196.3|353
1739525100000|2025-02-14 09:25:00|8200|8199|8205|8204|8206.5|8205.5|8200|8199|252
1739525400000|2025-02-14 09:30:00|8205.3|8204.3|8209.5|8208.5|8212|8211|8204.8|8203.8|264
1739525700000|2025-02-14 09:35:00|8209.3|8208.3|8209.8|8208.8|8211|8210|8205.5|8204.5|306
1739526000000|2025-02-14 09:40:00|8210|8209|8207.8|8206.8|8214.8|8213.8|8205.5|8204.5|423
1739526300000|2025-02-14 09:45:00|8207.5|8206.5|8204|8203|8207.5|8206.5|8201.3|8200.3|292
1739526600000|2025-02-14 09:50:00|8204.3|8203.3|8201|8200|8204.3|8203.3|8198.5|8197.5|348
1739526900000|2025-02-14 09:55:00|8201.3|8200.3|8200.5|8199.5|8204.3|8203.3|8199.5|8198.5|220
1739527200000|2025-02-14 10:00:00|8200.3|8199.3|8197.8|8196.8|8202.8|8201.8|8196.8|8195.8|288
1739527500000|2025-02-14 10:05:00|8198|8197|8196.8|8195.8|8198.8|8197.8|8195.3|8194.3|184
1739527800000|2025-02-14 10:10:00|8196.5|8195.5|8194.8|8193.8|8198.5|8197.5|8193.5|8192.5|199
1739528100000|2025-02-14 10:15:00|8195|8194|8195.3|8194.3|8198.8|8197.8|8194|8193|182
1739528400000|2025-02-14 10:20:00|8195|8194|8187.3|8186.3|8195.3|8194.3|8186|8185|1507
1739528700000|2025-02-14 10:25:00|8187.5|8186.5|8188.3|8187.3|8191|8190|8186|8185|225
1739529000000|2025-02-14 10:30:00|8188|8187|8183|8182|8189.5|8188.5|8181.8|8180.8|199
1739529300000|2025-02-14 10:35:00|8182.8|8181.8|8177.5|8176.5|8183.5|8182.5|8174.8|8173.8|292
1739529600000|2025-02-14 10:40:00|8177.8|8176.8|8183.5|8182.5|8186.3|8185.3|8177.8|8176.8|219
1739529900000|2025-02-14 10:45:00|8183.3|8182.3|8185.8|8184.8|8185.8|8184.8|8180|8179|108
1739530200000|2025-02-14 10:50:00|8185.5|8184.5|8192|8191|8192.5|8191.5|8184.5|8183.5|564
1739530500000|2025-02-14 10:55:00|8191.5|8190.5|8187|8186|8194|8193|8185.5|8184.5|449
1739530800000|2025-02-14 11:00:00|8187.5|8186.5|8187.8|8186.8|8189.5|8188.5|8183|8182|193
1739531100000|2025-02-14 11:05:00|8187.5|8186.5|8185.5|8184.5|8189|8188|8185.3|8184.3|107
1739531400000|2025-02-14 11:10:00|8185.8|8184.8|8194|8193|8194.3|8193.3|8185.5|8184.5|1117
1739531700000|2025-02-14 11:15:00|8194.3|8193.3|8200.3|8199.3|8200.5|8199.5|8194|8193|439
1739532000000|2025-02-14 11:20:00|8200|8199|8198.5|8197.5|8200.5|8199.5|8196.5|8195.5|231
1739532300000|2025-02-14 11:25:00|8197.8|8196.8|8193.5|8192.5|8201.3|8200.3|8193.5|8192.5|220
1739532600000|2025-02-14 11:30:00|8193.8|8192.8|8187|8186|8195|8194|8186.5|8185.5|175
1739532900000|2025-02-14 11:35:00|8187.3|8186.3|8191.8|8190.8|8192|8191|8186.8|8185.8|92
1739533200000|2025-02-14 11:40:00|8192|8191|8195.8|8194.8|8196|8195|8190.5|8189.5|121
1739533500000|2025-02-14 11:45:00|8196|8195|8194|8193|8196.3|8195.3|8188.5|8187.5|149
1739533800000|2025-02-14 11:50:00|8194.3|8193.3|8197.5|8196.5|8199.5|8198.5|8193.8|8192.8|97
1739534100000|2025-02-14 11:55:00|8197.3|8196.3|8201|8200|8202|8201|8197|8196|101
1739534400000|2025-02-14 12:00:00|8200.8|8199.8|8200.8|8199.8|8203.8|8202.8|8199.8|8198.8|270
1739534700000|2025-02-14 12:05:00|8200.5|8199.5|8205|8204|8206|8205|8200.5|8199.5|188
1739535000000|2025-02-14 12:10:00|8205.3|8204.3|8201.3|8200.3|8205.8|8204.8|8201|8200|123
1739535300000|2025-02-14 12:15:00|8202|8201|8199.5|8198.5|8202|8201|8196.8|8195.8|289
1739535600000|2025-02-14 12:20:00|8199.8|8198.8|8197.5|8196.5|8200.8|8199.8|8197|8196|312
1739535900000|2025-02-14 12:25:00|8197.3|8196.3|8194.5|8193.5|8199.3|8198.3|8194|8193|142
1739536200000|2025-02-14 12:30:00|8194.3|8193.3|8196|8195|8197|8196|8193|8192|123
1739536500000|2025-02-14 12:35:00|8196.3|8195.3|8198|8197|8198|8197|8194|8193|108
1739536800000|2025-02-14 12:40:00|8197.8|8196.8|8189.3|8188.3|8198.8|8197.8|8188.8|8187.8|128
1739537100000|2025-02-14 12:45:00|8189.1|8188.1|8184.8|8183.8|8189.1|8188.1|8184.3|8183.3|107
1739537400000|2025-02-14 12:50:00|8185.1|8184.1|8190.1|8189.1|8190.1|8189.1|8183.3|8182.3|126
1739537700000|2025-02-14 12:55:00|8190.3|8189.3|8193.3|8192.3|8193.6|8192.6|8187.1|8186.1|215
1739538000000|2025-02-14 13:00:00|8193.1|8192.1|8193.6|8192.6|8198.3|8197.3|8192.6|8191.6|121
1739538300000|2025-02-14 13:05:00|8193.8|8192.8|8198.1|8197.1|8198.3|8197.3|8191.3|8190.3|114
1739538600000|2025-02-14 13:10:00|8198.3|8197.3|8197.3|8196.3|8201.3|8200.3|8197.1|8196.1|168
1739538900000|2025-02-14 13:15:00|8197.1|8196.1|8199.6|8198.6|8203.1|8202.1|8197.1|8196.1|154
1739539200000|2025-02-14 13:20:00|8199.3|8198.3|8198.6|8197.6|8201.1|8200.1|8197.3|8196.3|137
1739539500000|2025-02-14 13:25:00|8198.8|8197.8|8198.8|8197.8|8201.3|8200.3|8198.1|8197.1|150
1739539800000|2025-02-14 13:30:00|8199.8|8198.8|8193.8|8192.8|8200.3|8199.3|8193.3|8192.3|178
1739540100000|2025-02-14 13:35:00|8193.6|8192.6|8196.8|8195.8|8198.1|8197.1|8192.3|8191.3|128
1739540400000|2025-02-14 13:40:00|8197.1|8196.1|8195.8|8194.8|8198.8|8197.8|8195.6|8194.6|156
1739540700000|2025-02-14 13:45:00|8195.6|8194.6|8194.8|8193.8|8196.1|8195.1|8192.6|8191.6|85
1739541000000|2025-02-14 13:50:00|8194.6|8193.6|8193.6|8192.6|8197.6|8196.6|8192.6|8191.6|124
1739541300000|2025-02-14 13:55:00|8193.8|8192.8|8193.3|8192.3|8196.8|8195.8|8190.8|8189.8|426
1739541600000|2025-02-14 14:00:00|8194.3|8193.3|8197.6|8196.6|8199.1|8198.1|8193.8|8192.8|142
1739541900000|2025-02-14 14:05:00|8197.8|8196.8|8194.8|8193.8|8201.1|8200.1|8194.6|8193.6|161
1739542200000|2025-02-14 14:10:00|8195.1|8194.1|8194.1|8193.1|8196.3|8195.3|8190.8|8189.8|149
1739542500000|2025-02-14 14:15:00|8193.8|8192.8|8194.1|8193.1|8197.1|8196.1|8192.8|8191.8|166
1739542800000|2025-02-14 14:20:00|8194.8|8193.8|8196.1|8195.1|8198.6|8197.6|8194.6|8193.6|205
1739543100000|2025-02-14 14:25:00|8195.8|8194.8|8201.1|8200.1|8202.6|8201.6|8195.8|8194.8|160
1739543400000|2025-02-14 14:30:00|8202.1|8201.1|8204.3|8203.3|8204.8|8203.8|8195.1|8194.1|310
1739543700000|2025-02-14 14:35:00|8204.1|8203.1|8205.3|8204.3|8210.6|8209.6|8202.1|8201.1|304
1739544000000|2025-02-14 14:40:00|8205.1|8204.1|8204.8|8203.8|8206.3|8205.3|8202.1|8201.1|202
1739544300000|2025-02-14 14:45:00|8205.1|8204.1|8207.3|8206.3|8208.1|8207.1|8202.6|8201.6|242
1739544600000|2025-02-14 14:50:00|8207.8|8206.8|8203.6|8202.6|8207.8|8206.8|8200.6|8199.6|328
1739544900000|2025-02-14 14:55:00|8203.1|8202.1|8200.3|8199.3|8204.1|8203.1|8199.6|8198.6|353
1739545200000|2025-02-14 15:00:00|8200.8|8199.8|8195.3|8194.3|8200.8|8199.8|8195.1|8194.1|400
1739545500000|2025-02-14 15:05:00|8195.6|8194.6|8198.1|8197.1|8198.3|8197.3|8191.8|8190.8|342
1739545800000|2025-02-14 15:10:00|8198.3|8197.3|8189.5|8188.5|8198.3|8197.3|8187|8186|1762
1739546100000|2025-02-14 15:15:00|8189.3|8188.3|8183.5|8182.5|8189.3|8188.3|8181.8|8180.8|203
1739546400000|2025-02-14 15:20:00|8183.8|8182.8|8179.5|8178.5|8185.5|8184.5|8176|8175|325
1739546700000|2025-02-14 15:25:00|8179.3|8178.3|8176.8|8175.8|8182|8181|8176|8175|310
1739547000000|2025-02-14 15:30:00|8176.5|8175.5|8181.5|8180.5|8182|8181|8174.5|8173.5|361
1739547300000|2025-02-14 15:35:00|8181.3|8180.3|8182.5|8181.5|8184.5|8183.5|8180|8179|171
1739547600000|2025-02-14 15:40:00|8182.8|8181.8|8183|8182|8187.3|8186.3|8181.8|8180.8|179
1739547900000|2025-02-14 15:45:00|8183.3|8182.3|8183|8182|8186.3|8185.3|8180|8179|136
1739548200000|2025-02-14 15:50:00|8182.8|8181.8|8183|8182|8185.3|8184.3|8181.8|8180.8|204
1739548500000|2025-02-14 15:55:00|8183.3|8182.3|8187|8186|8188.8|8187.8|8182.8|8181.8|213
1739548800000|2025-02-14 16:00:00|8187.3|8186.3|8190.8|8189.8|8192.8|8191.8|8187.3|8186.3|208
1739549100000|2025-02-14 16:05:00|8190.5|8189.5|8185|8184|8190.8|8189.8|8183.8|8182.8|220
1739549400000|2025-02-14 16:10:00|8184.8|8183.8|8179|8178|8186.8|8185.8|8176.8|8175.8|246
1739549700000|2025-02-14 16:15:00|8178.8|8177.8|8173.8|8172.8|8180|8179|8173.3|8172.3|390
1739550000000|2025-02-14 16:20:00|8173.5|8172.5|8170.5|8169.5|8173.8|8172.8|8168.5|8167.5|606
1739550300000|2025-02-14 16:25:00|8170.3|8169.3|8175.5|8174.5|8175.8|8174.8|8169.8|8168.8|806
1739550600000|2025-02-14 16:30:00|8175.3|8173.3|8179.3|8177.3|8181.6|8179.6|8175.3|8173.3|2140
1739550900000|2025-02-14 16:35:00|8179.8|8177.8|8182.6|8180.6|8183.3|8181.3|8177.8|8175.8|755
1739551200000|2025-02-14 16:40:00|8183.1|8181.1|8183.3|8181.3|8186.1|8184.1|8182.3|8180.3|184
1739551500000|2025-02-14 16:45:00|8183.6|8181.6|8182.6|8180.6|8185.8|8183.8|8180.3|8178.3|79
1739551800000|2025-02-14 16:50:00|8182.3|8180.3|8182.8|8180.8|8183.6|8181.6|8180.8|8178.8|121
1739552100000|2025-02-14 16:55:00|8183.1|8181.1|8183.8|8181.8|8184.3|8182.3|8180.8|8178.8|57
1739552400000|2025-02-14 17:00:00|8183.6|8181.6|8180.3|8178.3|8183.6|8181.6|8180.1|8178.1|72
1739552700000|2025-02-14 17:05:00|8180.1|8178.1|8174.1|8172.1|8180.3|8178.3|8174.1|8172.1|112
1739553000000|2025-02-14 17:10:00|8173.6|8171.6|8176.1|8174.1|8176.8|8174.8|8173.6|8171.6|541
1739553300000|2025-02-14 17:15:00|8175.8|8173.8|8174.3|8172.3|8176.8|8174.8|8173.1|8171.1|222
1739553600000|2025-02-14 17:20:00|8174.6|8172.6|8176.3|8174.3|8176.6|8174.6|8173.6|8171.6|85
1739553900000|2025-02-14 17:25:00|8176.1|8174.1|8172.1|8170.1|8176.1|8174.1|8172.1|8170.1|80
1739554200000|2025-02-14 17:30:00|8172.3|8170.3|8171.8|8169.8|8172.8|8170.8|8170.1|8168.1|63
1739554500000|2025-02-14 17:35:00|8171.6|8169.6|8171.8|8169.8|8174.3|8172.3|8171.6|8169.6|56
1739554800000|2025-02-14 17:40:00|8171.6|8169.6|8171.1|8169.1|8172.3|8170.3|8168.3|8166.3|57
1739555100000|2025-02-14 17:45:00|8171.3|8169.3|8177.8|8175.8|8177.8|8175.8|8171.3|8169.3|54
1739555400000|2025-02-14 17:50:00|8178.1|8176.1|8181.3|8179.3|8183.1|8181.1|8178.1|8176.1|80
1739555700000|2025-02-14 17:55:00|8181.1|8179.1|8181.3|8179.3|8182.1|8180.1|8180.3|8178.3|61
1739556000000|2025-02-14 18:00:00|8181.6|8179.6|8179.3|8177.3|8182.3|8180.3|8179.3|8177.3|28
1739556300000|2025-02-14 18:05:00|8179.1|8177.1|8179.8|8177.8|8180.6|8178.6|8178.1|8176.1|15
1739556600000|2025-02-14 18:10:00|8180.1|8178.1|8178.3|8176.3|8181.6|8179.6|8178.3|8176.3|21
1739556900000|2025-02-14 18:15:00|8178.6|8176.6|8179.6|8177.6|8179.8|8177.8|8176.8|8174.8|14
1739557200000|2025-02-14 18:20:00|8179.3|8177.3|8179.6|8177.6|8180.1|8178.1|8178.6|8176.6|14
1739557500000|2025-02-14 18:25:00|8179.1|8177.1|8176.3|8174.3|8179.1|8177.1|8175.1|8173.1|59
1739557800000|2025-02-14 18:30:00|8176.6|8174.6|8180.6|8178.6|8180.6|8178.6|8176.3|8174.3|31
1739558100000|2025-02-14 18:35:00|8180.3|8178.3|8181.1|8179.1|8181.1|8179.1|8179.3|8177.3|2
1739558400000|2025-02-14 18:40:00|8181.3|8179.3|8180.1|8178.1|8183.1|8181.1|8179.6|8177.6|13
1739558700000|2025-02-14 18:45:00|8179.8|8177.8|8183.3|8181.3|8183.3|8181.3|8179.8|8177.8|16
1739559000000|2025-02-14 18:50:00|8183.1|8181.1|8180.8|8178.8|8183.1|8181.1|8179.8|8177.8|42
1739559300000|2025-02-14 18:55:00|8180.6|8178.6|8182.3|8180.3|8183.1|8181.1|8180.6|8178.6|7
1739559600000|2025-02-14 19:00:00|8182.6|8180.6|8184.3|8182.3|8184.3|8182.3|8182.6|8180.6|13
1739559900000|2025-02-14 19:05:00|8184.6|8182.6|8183.3|8181.3|8184.6|8182.6|8183.3|8181.3|4
1739560200000|2025-02-14 19:10:00|8183.6|8181.6|8183.6|8181.6|8184.3|8182.3|8183.3|8181.3|10
1739560500000|2025-02-14 19:15:00|8183.3|8181.3|8179.1|8177.1|8183.6|8181.6|8176.3|8174.3|129
1739560800000|2025-02-14 19:20:00|8179.3|8177.3|8179.1|8177.1|8179.8|8177.8|8177.1|8175.1|21
1739561100000|2025-02-14 19:25:00|8179.3|8177.3|8176.3|8174.3|8179.3|8177.3|8175.6|8173.6|10
1739561400000|2025-02-14 19:30:00|8176.6|8174.6|8176.8|8174.8|8176.8|8174.8|8174.8|8172.8|25
1739561700000|2025-02-14 19:35:00|8176.6|8174.6|8176.8|8174.8|8178.3|8176.3|8176.1|8174.1|13
1739562000000|2025-02-14 19:40:00|8177.1|8175.1|8177.8|8175.8|8178.3|8176.3|8175.8|8173.8|45
1739562300000|2025-02-14 19:45:00|8178.1|8176.1|8178.8|8176.8|8179.3|8177.3|8177.6|8175.6|14
1739562600000|2025-02-14 19:50:00|8179.1|8177.1|8177.3|8175.3|8179.8|8177.8|8175.8|8173.8|19
1739562900000|2025-02-14 19:55:00|8177.1|8175.1|8177.1|8175.1|8178.3|8176.3|8175.1|8173.1|23
1739563200000|2025-02-14 20:00:00|8177.3|8175.3|8176.3|8174.3|8177.6|8175.6|8175.6|8173.6|23
1739563500000|2025-02-14 20:05:00|8176.8|8174.8|8178.3|8176.3|8178.3|8176.3|8176.3|8174.3|27
1739563800000|2025-02-14 20:10:00|8178.1|8176.1|8177.3|8175.3|8178.1|8176.1|8176.3|8174.3|12
1739564100000|2025-02-14 20:15:00|8177.6|8175.6|8181.8|8179.8|8181.8|8179.8|8177.6|8175.6|41
1739564400000|2025-02-14 20:20:00|8182.1|8180.1|8179.6|8177.6|8182.8|8180.8|8179.6|8177.6|52
1739564700000|2025-02-14 20:25:00|8179.8|8177.8|8176.6|8174.6|8179.8|8177.8|8175.8|8173.8|60
1739565000000|2025-02-14 20:30:00|8176.3|8174.3|8178.3|8176.3|8178.3|8176.3|8175.3|8173.3|17
1739565300000|2025-02-14 20:35:00|8178.1|8176.1|8179.3|8177.3|8180.1|8178.1|8177.6|8175.6|32
1739565600000|2025-02-14 20:40:00|8179.1|8177.1|8176.6|8174.6|8179.1|8177.1|8176.1|8174.1|18
1739565900000|2025-02-14 20:45:00|8176.3|8174.3|8173.1|8171.1|8176.3|8174.3|8171.3|8169.3|97
1739566200000|2025-02-14 20:50:00|8173.3|8171.3|8178.8|8176.8|8179.3|8177.3|8173.3|8171.3|81
1739566500000|2025-02-14 20:55:00|8178.6|8176.6|8174.8|8172.8|8178.8|8176.8|8174.8|8172.8|187
1739566800000|2025-02-14 21:00:00|8176.3|8172.3|8176.2|8172.2|8177.6|8173.6|8173|8169|0
1739567100000|2025-02-14 21:05:00|8175.9|8171.9|8178.2|8174.2|8179.2|8175.2|8175.6|8171.6|0
1739567400000|2025-02-14 21:10:00|8177.9|8173.9|8178.9|8174.9|8179.5|8175.5|8176.5|8172.5|0
1739567700000|2025-02-14 21:15:00|8178.8|8174.8|8177.5|8173.5|8178.9|8174.9|8176.5|8172.5|0
1739568000000|2025-02-14 21:20:00|8177.2|8173.2|8178.1|8174.1|8178.6|8174.6|8176.8|8172.8|0
1739568300000|2025-02-14 21:25:00|8177.8|8173.8|8177.5|8173.5|8178.1|8174.1|8176.8|8172.8|0
1739568600000|2025-02-14 21:30:00|8177.3|8173.3|8175.1|8171.1|8177.5|8173.5|8173.7|8169.7|0
1739568900000|2025-02-14 21:35:00|8174.8|8170.8|8175.5|8171.5|8175.8|8171.8|8174.8|8170.8|0
1739569200000|2025-02-14 21:40:00|8175.4|8171.4|8174.9|8170.9|8175.8|8171.8|8174.9|8170.9|0
1739569500000|2025-02-14 21:45:00|8175|8171|8175.6|8171.6|8175.6|8171.6|8174.3|8170.3|0
1739569800000|2025-02-14 21:50:00|8176.2|8172.2|8177.9|8173.9|8177.9|8173.9|8175.6|8171.6|0
1739570100000|2025-02-14 21:55:00|8177.6|8173.6|8179.1|8175.1|8180.3|8176.3|8177.4|8173.4|0
1739746800000|2025-02-16 23:00:00|8183.9|8179.9|8182.1|8178.1|8184|8180|8181.6|8177.6|0
1739747100000|2025-02-16 23:05:00|8182.2|8178.2|8180.3|8176.3|8183.4|8179.4|8179.7|8175.7|0
1739747400000|2025-02-16 23:10:00|8180|8176|8182.4|8178.4|8182.4|8178.4|8180|8176|0
1739747700000|2025-02-16 23:15:00|8180.1|8176.1|8178.5|8174.5|8181.5|8177.5|8178.5|8174.5|0
1739748000000|2025-02-16 23:20:00|8178.3|8174.3|8176.6|8172.6|8178.5|8174.5|8175.8|8171.8|0
1739748300000|2025-02-16 23:25:00|8176.9|8172.9|8174|8170|8176.9|8172.9|8173.6|8169.6|0
1739748600000|2025-02-16 23:30:00|8174.2|8170.2|8176.3|8172.3|8176.6|8172.6|8173.7|8169.7|0
1739748900000|2025-02-16 23:35:00|8176.4|8172.4|8175.5|8171.5|8176.6|8172.6|8174.9|8170.9|0
1739749200000|2025-02-16 23:40:00|8175.8|8171.8|8178|8174|8178.3|8174.3|8175.8|8171.8|0
1739749500000|2025-02-16 23:45:00|8177.9|8173.9|8178.8|8174.8|8179.2|8175.2|8177.7|8173.7|0
1739749800000|2025-02-16 23:50:00|8179.1|8175.1|8179.2|8175.2|8179.5|8175.5|8178.5|8174.5|0
1739750100000|2025-02-16 23:55:00|8179.5|8175.5|8178.2|8174.2|8179.5|8175.5|8177.5|8173.5|0
1739750400000|2025-02-17 00:00:00|8180.1|8176.1|8180.7|8176.7|8181.6|8177.6|8178.4|8174.4|0
1739750700000|2025-02-17 00:05:00|8181|8177|8183.4|8179.4|8184|8180|8180.7|8176.7|0
1739751000000|2025-02-17 00:10:00|8183.7|8179.7|8181.3|8177.3|8183.7|8179.7|8181.3|8177.3|0
1739751300000|2025-02-17 00:15:00|8181.6|8177.6|8184|8181|8190.1|8187.1|8181.3|8177.3|0
1739751600000|2025-02-17 00:20:00|8183.3|8180.3|8182.6|8179.6|8184.8|8181.8|8182.5|8179.5|0
1739751900000|2025-02-17 00:25:00|8183.3|8180.3|8181.8|8178.8|8183.3|8180.3|8181.8|8178.8|0
1739752200000|2025-02-17 00:30:00|8181.9|8178.9|8181.9|8178.9|8182.6|8179.6|8180.4|8177.4|0
1739752500000|2025-02-17 00:35:00|8181.8|8178.8|8182.5|8179.5|8183.3|8180.3|8181.8|8178.8|0
1739752800000|2025-02-17 00:40:00|8183.2|8180.2|8184.7|8181.7|8184.7|8181.7|8182.5|8179.5|0
1739753100000|2025-02-17 00:45:00|8184.8|8181.8|8186.2|8183.2|8186.2|8183.2|8184.7|8181.7|0
1739753400000|2025-02-17 00:50:00|8186.9|8183.9|8187.6|8184.6|8187.6|8184.6|8185.4|8182.4|0
1739753700000|2025-02-17 00:55:00|8189.1|8186.1|8189.8|8186.8|8190.5|8187.5|8189.1|8186.1|0
1739754000000|2025-02-17 01:00:00|8189.1|8186.1|8189.1|8186.1|8189.1|8186.1|8186.2|8183.2|0
1739754300000|2025-02-17 01:05:00|8188.4|8185.4|8187.7|8184.7|8188.4|8185.4|8187.7|8184.7|0
1739754600000|2025-02-17 01:10:00|8187|8184|8187|8184|8187.7|8184.7|8186.2|8183.2|0
1739754900000|2025-02-17 01:15:00|8187.7|8184.7|8189.2|8186.2|8189.2|8186.2|8186.3|8183.3|0
1739755200000|2025-02-17 01:20:00|8189.9|8186.9|8189.9|8186.9|8190.7|8187.7|8189.2|8186.2|0
1739755500000|2025-02-17 01:25:00|8190.6|8187.6|8189.2|8186.2|8190.6|8187.6|8187.7|8184.7|0
1739755800000|2025-02-17 01:30:00|8189.9|8186.9|8190.7|8187.7|8193.6|8190.6|8189.9|8186.9|0
1739756100000|2025-02-17 01:35:00|8190|8187|8191.4|8188.4|8192.2|8189.2|8190|8187|0
1739756400000|2025-02-17 01:40:00|8192.2|8189.2|8193.6|8190.6|8193.6|8190.6|8192.2|8189.2|0
1739756700000|2025-02-17 01:45:00|8192.2|8189.2|8193.6|8190.6|8193.6|8190.6|8190.7|8187.7|0
1739757000000|2025-02-17 01:50:00|8192.9|8189.9|8192.2|8189.2|8193.6|8190.6|8190.7|8187.7|0
1739757300000|2025-02-17 01:55:00|8191.4|8188.4|8190.7|8187.7|8192.2|8189.2|8190.7|8187.7|0
1739757600000|2025-02-17 02:00:00|8190|8187|8190.7|8187.7|8190.7|8187.7|8189.3|8186.3|0
1739757900000|2025-02-17 02:05:00|8189.3|8186.3|8189.3|8186.3|8190.7|8187.7|8189.3|8186.3|0
1739758200000|2025-02-17 02:10:00|8188.6|8185.6|8189.3|8186.3|8190.8|8187.8|8187.8|8184.8|0
1739758500000|2025-02-17 02:15:00|8188.6|8185.6|8186.4|8183.4|8188.6|8185.6|8186.4|8183.4|0
1739758800000|2025-02-17 02:20:00|8186.5|8183.5|8188.6|8185.6|8189.3|8186.3|8186.5|8183.5|0
1739759100000|2025-02-17 02:25:00|8187.9|8184.9|8189.4|8186.4|8190.9|8187.9|8187.9|8184.9|0
1739759400000|2025-02-17 02:30:00|8188.7|8185.7|8188|8185|8189.4|8186.4|8188|8185|0
1739759700000|2025-02-17 02:35:00|8189.4|8186.4|8186.5|8183.5|8189.4|8186.4|8186.5|8183.5|0
1739760000000|2025-02-17 02:40:00|8186.6|8183.6|8186.6|8183.6|8188|8185|8186.6|8183.6|0
1739760300000|2025-02-17 02:45:00|8188|8185|8185.1|8182.1|8188|8185|8185.1|8182.1|0
1739760600000|2025-02-17 02:50:00|8185.9|8182.9|8185.1|8182.1|8185.9|8182.9|8185.1|8182.1|0
1739760900000|2025-02-17 02:55:00|8185.2|8182.2|8185.2|8182.2|8185.2|8182.2|8185.1|8182.1|0
1739761200000|2025-02-17 03:00:00|8185.1|8182.1|8186.6|8183.6|8186.6|8183.6|8185.1|8182.1|0
1739761500000|2025-02-17 03:05:00|8187.4|8184.4|8185.2|8182.2|8187.4|8184.4|8185.2|8182.2|0
1739761800000|2025-02-17 03:10:00|8186.6|8183.6|8186.6|8183.6|8186.6|8183.6|8185.2|8182.2|0
1739762100000|2025-02-17 03:15:00|8185.9|8182.9|8185.2|8182.2|8185.9|8182.9|8185.2|8182.2|0
1739762400000|2025-02-17 03:20:00|8183.8|8180.8|8185.2|8182.2|8186.6|8183.6|8183.7|8180.7|0
1739762700000|2025-02-17 03:25:00|8185.9|8182.9|8185.2|8182.2|8186.6|8183.6|8185.2|8182.2|0
1739763000000|2025-02-17 03:30:00|8183.7|8180.7|8181.5|8178.5|8183.7|8180.7|8181.5|8178.5|0
1739763300000|2025-02-17 03:35:00|8182.2|8179.2|8182.3|8179.3|8183|8180|8181.5|8178.5|0
1739763600000|2025-02-17 03:40:00|8182.2|8179.2|8182.3|8179.3|8183|8180|8182.2|8179.2|0
1739763900000|2025-02-17 03:45:00|8183.7|8180.7|8182.3|8179.3|8183.7|8180.7|8182.3|8179.3|0
1739764500000|2025-02-17 03:55:00|8183|8180|8185.2|8182.2|8185.2|8182.2|8183|8180|0
1739764800000|2025-02-17 04:00:00|8183.8|8180.8|8182.4|8179.4|8183.8|8180.8|8182.3|8179.3|0
1739765100000|2025-02-17 04:05:00|8182.3|8179.3|8182.3|8179.3|8182.3|8179.3|8182.3|8179.3|0
1739765700000|2025-02-17 04:15:00|8182.4|8179.4|8182.4|8179.4|8182.4|8179.4|8182.3|8179.3|0
1739766000000|2025-02-17 04:20:00|8180.9|8177.9|8180.9|8177.9|8180.9|8177.9|8180.9|8177.9|0
1739766300000|2025-02-17 04:25:00|8180.2|8177.2|8182.4|8179.4|8182.4|8179.4|8180.2|8177.2|0
1739766600000|2025-02-17 04:30:00|8183.8|8180.8|8185.4|8182.4|8186.8|8183.8|8183.8|8180.8|0
1739766900000|2025-02-17 04:35:00|8185.3|8182.3|8185.4|8182.4|8186.1|8183.1|8183.9|8180.9|0
1739767200000|2025-02-17 04:40:00|8185.3|8182.3|8186.8|8183.8|8186.8|8183.8|8185.3|8182.3|0
1739767500000|2025-02-17 04:45:00|8186.9|8183.9|8186.9|8183.9|8186.9|8183.9|8186.9|8183.9|0
1739767800000|2025-02-17 04:50:00|8187|8184|8188.9|8185.9|8188.9|8185.9|8186.9|8183.9|0
1739768100000|2025-02-17 04:55:00|8189.7|8186.7|8188.2|8185.2|8189.7|8186.7|8188.2|8185.2|0
1739768400000|2025-02-17 05:00:00|8189|8186|8188.3|8185.3|8189.7|8186.7|8188.2|8185.2|0
1739768700000|2025-02-17 05:05:00|8188.2|8185.2|8189.7|8186.7|8189.7|8186.7|8186.8|8183.8|0
1739769000000|2025-02-17 05:10:00|8191.2|8188.2|8190.9|8187.9|8191.2|8188.2|8189|8186|0
1739769300000|2025-02-17 05:15:00|8191.7|8188.7|8189.6|8186.6|8191.8|8188.8|8189.6|8186.6|0
1739769600000|2025-02-17 05:20:00|8190.3|8187.3|8191.1|8188.1|8191.8|8188.8|8190.3|8187.3|0
1739769900000|2025-02-17 05:25:00|8191|8188|8189.6|8186.6|8191.1|8188.1|8189.6|8186.6|0
1739770200000|2025-02-17 05:30:00|8188.8|8185.8|8184.7|8181.7|8189.6|8186.6|8184.7|8181.7|0
1739770500000|2025-02-17 05:35:00|8183.3|8180.3|8184.1|8181.1|8184.8|8181.8|8181.9|8178.9|0
1739770800000|2025-02-17 05:40:00|8184|8181|8185.5|8182.5|8185.5|8182.5|8184|8181|0
1739771100000|2025-02-17 05:45:00|8186.2|8183.2|8185.3|8182.3|8186.7|8183.7|8185.3|8182.3|0
1739771400000|2025-02-17 05:50:00|8186|8183|8185.3|8182.3|8186|8183|8185.3|8182.3|0
1739771700000|2025-02-17 05:55:00|8186|8183|8185.3|8182.3|8186|8183|8185.3|8182.3|0
1739772300000|2025-02-17 06:05:00|8183.8|8180.8|8182.5|8179.5|8183.9|8180.9|8182.5|8179.5|0
1739772600000|2025-02-17 06:10:00|8183.2|8180.2|8182.6|8179.6|8184|8181|8182.6|8179.6|0
1739772900000|2025-02-17 06:15:00|8183.3|8180.3|8181.9|8178.9|8183.3|8180.3|8181.9|8178.9|0
1739773200000|2025-02-17 06:20:00|8183.3|8180.3|8184.9|8181.9|8184.9|8181.9|8181.8|8178.8|0
1739773500000|2025-02-17 06:25:00|8184.2|8181.2|8186.8|8183.8|8186.9|8183.9|8184.2|8181.2|0
1739773800000|2025-02-17 06:30:00|8185.4|8182.4|8186.8|8183.8|8186.8|8183.8|8183.9|8180.9|0
1739774100000|2025-02-17 06:35:00|8186.3|8183.3|8186.3|8183.3|8186.3|8183.3|8184.8|8181.8|0
1739774400000|2025-02-17 06:40:00|8186.4|8183.4|8186.5|8183.5|8187.8|8184.8|8186.4|8183.4|0
1739774700000|2025-02-17 06:45:00|8187.3|8184.3|8186.7|8183.7|8189.4|8186.4|8186.6|8183.6|0
1739775000000|2025-02-17 06:50:00|8188.1|8185.1|8188.1|8185.1|8189.6|8186.6|8188.1|8185.1|0
1739775300000|2025-02-17 06:55:00|8189.6|8186.6|8189.6|8186.6|8189.6|8186.6|8189.5|8186.5|0
1739775600000|2025-02-17 07:00:00|8189.5|8186.5|8184.4|8182.4|8190|8186.5|8181.2|8179.2|238
1739775900000|2025-02-17 07:05:00|8184.2|8182.2|8185.2|8183.2|8185.7|8183.7|8181.7|8179.7|44
1739776200000|2025-02-17 07:10:00|8184.9|8182.9|8186.2|8184.2|8187.4|8185.4|8184.4|8182.4|41
1739776500000|2025-02-17 07:15:00|8185.9|8183.9|8186.4|8184.4|8186.9|8184.9|8185.9|8183.9|27
1739776800000|2025-02-17 07:20:00|8186.9|8184.9|8186.2|8184.2|8187.7|8185.7|8185.7|8183.7|45
1739777100000|2025-02-17 07:25:00|8185.9|8183.9|8180.9|8178.9|8185.9|8183.9|8180.2|8178.2|125
1739777400000|2025-02-17 07:30:00|8181.2|8179.2|8186.4|8184.4|8187.2|8185.2|8181.2|8179.2|41
1739777700000|2025-02-17 07:35:00|8186.7|8184.7|8183.9|8181.9|8186.7|8184.7|8183.7|8181.7|35
1739778000000|2025-02-17 07:40:00|8183.2|8181.2|8184.2|8182.2|8184.7|8182.7|8181.4|8179.4|36
1739778300000|2025-02-17 07:45:00|8183.9|8181.9|8181.2|8179.2|8183.9|8181.9|8180.2|8178.2|33
1739778600000|2025-02-17 07:50:00|8181.4|8179.4|8181.7|8179.7|8182.7|8180.7|8180.7|8178.7|8
1739778900000|2025-02-17 07:55:00|8181.4|8179.4|8176.2|8174.2|8185.7|8183.7|8174.2|8172.2|417
1739779200000|2025-02-17 08:00:00|8175.7|8174.7|8173.4|8172.4|8181.4|8180.4|8172.7|8171.7|843
1739779500000|2025-02-17 08:05:00|8172.9|8171.9|8178.7|8177.7|8184.4|8183.4|8171.9|8170.9|717
1739779800000|2025-02-17 08:10:00|8177.9|8176.9|8176.2|8175.2|8178.4|8177.4|8171.9|8170.9|1159
1739780100000|2025-02-17 08:15:00|8175.9|8174.9|8170.9|8169.9|8176.4|8175.4|8168.2|8167.2|591
1739780400000|2025-02-17 08:20:00|8171.2|8170.2|8170.9|8169.9|8173.9|8172.9|8167.2|8166.2|358
1739780700000|2025-02-17 08:25:00|8170.7|8169.7|8175.2|8174.2|8175.4|8174.4|8168.4|8167.4|585
1739781000000|2025-02-17 08:30:00|8175.4|8174.4|8175.7|8174.7|8176.9|8175.9|8172.4|8171.4|391
1739781300000|2025-02-17 08:35:00|8175.4|8174.4|8175.7|8174.7|8178.7|8177.7|8174.9|8173.9|271
1739781600000|2025-02-17 08:40:00|8175.3|8174.3|8171|8170|8177.5|8176.5|8169.8|8168.8|590
1739781900000|2025-02-17 08:45:00|8171.3|8170.3|8174|8173|8176.3|8175.3|8171|8170|225
1739782200000|2025-02-17 08:50:00|8173.8|8172.8|8172.5|8171.5|8176|8175|8171.8|8170.8|247
1739782500000|2025-02-17 08:55:00|8172.3|8171.3|8170.3|8169.3|8175.5|8174.5|8169|8168|225
1739782800000|2025-02-17 09:00:00|8170.5|8169.5|8172.3|8171.3|8174|8173|8169.8|8168.8|901
1739783100000|2025-02-17 09:05:00|8172|8171|8174.5|8173.5|8175.5|8174.5|8169.3|8168.3|1300
1739783400000|2025-02-17 09:10:00|8174.3|8173.3|8174.8|8173.8|8175|8174|8170.3|8169.3|219
1739783700000|2025-02-17 09:15:00|8175|8174|8174.3|8173.3|8177|8176|8174.3|8173.3|5540
1739784000000|2025-02-17 09:20:00|8174.5|8173.5|8177|8176|8177.3|8176.3|8172|8171|5217
1739784300000|2025-02-17 09:25:00|8176.8|8175.8|8181|8180|8181.3|8180.3|8175.3|8174.3|261
1739784600000|2025-02-17 09:30:00|8181.3|8180.3|8180|8179|8181.5|8180.5|8177.5|8176.5|372
1739784900000|2025-02-17 09:35:00|8180.3|8179.3|8181.5|8180.5|8182|8181|8176.8|8175.8|274
1739785200000|2025-02-17 09:40:00|8181.3|8180.3|8183.5|8182.5|8183.5|8182.5|8178.3|8177.3|180
1739785500000|2025-02-17 09:45:00|8183.8|8182.8|8178.5|8177.5|8184|8183|8178|8177|233
1739785800000|2025-02-17 09:50:00|8178.3|8177.3|8178.8|8177.8|8180.3|8179.3|8176.3|8175.3|259
1739786100000|2025-02-17 09:55:00|8179|8178|8186.8|8185.8|8188.3|8187.3|8178.8|8177.8|3341
1739786400000|2025-02-17 10:00:00|8187|8186|8188.8|8187.8|8191.8|8190.8|8186.3|8185.3|217
1739786700000|2025-02-17 10:05:00|8189|8188|8186.5|8185.5|8189|8188|8184.5|8183.5|220
1739787000000|2025-02-17 10:10:00|8186.3|8185.3|8182.3|8181.3|8186.3|8185.3|8180.5|8179.5|371
1739787300000|2025-02-17 10:15:00|8182.5|8181.5|8180.3|8179.3|8183.3|8182.3|8178.5|8177.5|189
1739787600000|2025-02-17 10:20:00|8180|8179|8179.3|8178.3|8182.3|8181.3|8179.3|8178.3|142
1739787900000|2025-02-17 10:25:00|8179.5|8178.5|8180|8179|8181|8180|8179.5|8178.5|125
1739788200000|2025-02-17 10:30:00|8180.3|8179.3|8182.3|8181.3|8182.5|8181.5|8179.8|8178.8|93
1739788500000|2025-02-17 10:35:00|8182|8181|8181.8|8180.8|8183|8182|8180.3|8179.3|118
1739788800000|2025-02-17 10:40:00|8181.5|8180.5|8184|8183|8185.3|8184.3|8180.8|8179.8|124
1739789100000|2025-02-17 10:45:00|8184.3|8183.3|8184.5|8183.5|8184.5|8183.5|8182.3|8181.3|44
1739789400000|2025-02-17 10:50:00|8184.3|8183.3|8184|8183|8185|8184|8182.3|8181.3|430
1739789700000|2025-02-17 10:55:00|8184.3|8183.3|8188.3|8187.3|8190.5|8189.5|8183.8|8182.8|449
1739790000000|2025-02-17 11:00:00|8188.5|8187.5|8189.5|8188.5|8192|8191|8188.3|8187.3|183
1739790300000|2025-02-17 11:05:00|8189.3|8188.3|8186.3|8185.3|8189.3|8188.3|8185|8184|97
1739790600000|2025-02-17 11:10:00|8186|8185|8188.5|8187.5|8189.5|8188.5|8184.5|8183.5|385
1739790900000|2025-02-17 11:15:00|8188.8|8187.8|8189|8188|8192.3|8191.3|8188.5|8187.5|159
1739791200000|2025-02-17 11:20:00|8189.3|8188.3|8187.3|8186.3|8190.3|8189.3|8185|8184|75
1739791500000|2025-02-17 11:25:00|8187|8186|8181.5|8180.5|8187|8186|8181.3|8180.3|101
1739791800000|2025-02-17 11:30:00|8181.3|8180.3|8180.8|8179.8|8184|8183|8180.5|8179.5|167
1739792100000|2025-02-17 11:35:00|8181|8180|8181.3|8180.3|8181.5|8180.5|8179|8178|93
1739792400000|2025-02-17 11:40:00|8181.5|8180.5|8178.5|8177.5|8182|8181|8178.5|8177.5|59
1739792700000|2025-02-17 11:45:00|8178.8|8177.8|8179.3|8178.3|8181|8180|8178.5|8177.5|90
1739793000000|2025-02-17 11:50:00|8179|8178|8176.5|8175.5|8180|8179|8176|8175|104
1739793300000|2025-02-17 11:55:00|8176.8|8175.8|8178.3|8177.3|8178.3|8177.3|8175.5|8174.5|728
1739793600000|2025-02-17 12:00:00|8178|8177|8177.5|8176.5|8179.5|8178.5|8177.3|8176.3|70
1739793900000|2025-02-17 12:05:00|8177.3|8176.3|8178|8177|8178.5|8177.5|8176.3|8175.3|281
1739794200000|2025-02-17 12:10:00|8177.8|8176.8|8178.8|8177.8|8179.5|8178.5|8177.3|8176.3|113
1739794500000|2025-02-17 12:15:00|8178.5|8177.5|8179.8|8178.8|8180.5|8179.5|8178.3|8177.3|78
1739794800000|2025-02-17 12:20:00|8179.5|8178.5|8180.5|8179.5|8182.3|8181.3|8179.3|8178.3|43
1739795100000|2025-02-17 12:25:00|8180.8|8179.8|8182.5|8181.5|8183.8|8182.8|8180.3|8179.3|53
1739795400000|2025-02-17 12:30:00|8182.8|8181.8|8181|8180|8183|8182|8180|8179|50
1739795700000|2025-02-17 12:35:00|8181.3|8180.3|8184.3|8183.3|8184.3|8183.3|8180.8|8179.8|35
1739796000000|2025-02-17 12:40:00|8185|8184|8186.5|8185.5|8187.5|8186.5|8184.5|8183.5|75
1739796300000|2025-02-17 12:45:00|8186.7|8185.7|8186.7|8185.7|8187.7|8186.7|8185.2|8184.2|83
1739796600000|2025-02-17 12:50:00|8186.5|8185.5|8183.7|8182.7|8186.5|8185.5|8183|8182|70
1739796900000|2025-02-17 12:55:00|8183.5|8182.5|8186|8185|8186.7|8185.7|8183.5|8182.5|112
1739797200000|2025-02-17 13:00:00|8186.2|8185.2|8189.2|8188.2|8189.2|8188.2|8186.2|8185.2|158
1739797500000|2025-02-17 13:05:00|8189.5|8188.5|8190|8189|8191.7|8190.7|8189.2|8188.2|80
1739797800000|2025-02-17 13:10:00|8190.2|8189.2|8190.2|8189.2|8191.2|8190.2|8186.2|8185.2|80
1739798100000|2025-02-17 13:15:00|8190.5|8189.5|8188.5|8187.5|8192|8191|8187|8186|123
1739798400000|2025-02-17 13:20:00|8188.7|8187.7|8189.7|8188.7|8190|8189|8187|8186|89
1739798700000|2025-02-17 13:25:00|8189.5|8188.5|8187|8186|8190.5|8189.5|8187|8186|70
1739799000000|2025-02-17 13:30:00|8187.2|8186.2|8187.7|8186.7|8188.5|8187.5|8186.2|8185.2|105
1739799300000|2025-02-17 13:35:00|8188|8187|8184.7|8183.7|8188.2|8187.2|8184.5|8183.5|73
1739799600000|2025-02-17 13:40:00|8184.5|8183.5|8183.7|8182.7|8184.5|8183.5|8181.7|8180.7|105
1739799900000|2025-02-17 13:45:00|8183.5|8182.5|8185.7|8184.7|8186|8185|8183.5|8182.5|306
1739800200000|2025-02-17 13:50:00|8185.5|8184.5|8186.2|8185.2|8187.7|8186.7|8184.2|8183.2|104
1739800500000|2025-02-17 13:55:00|8186|8185|8185|8184|8186.7|8185.7|8184.5|8183.5|51
1739800800000|2025-02-17 14:00:00|8184.7|8183.7|8186|8185|8188|8187|8184.2|8183.2|103
1739801100000|2025-02-17 14:05:00|8186.2|8185.2|8184|8183|8186.2|8185.2|8183.2|8182.2|85
1739801400000|2025-02-17 14:10:00|8184.2|8183.2|8183.7|8182.7|8185.2|8184.2|8183.2|8182.2|107
1739801700000|2025-02-17 14:15:00|8184|8183|8182.7|8181.7|8184.5|8183.5|8181.2|8180.2|111
1739802000000|2025-02-17 14:20:00|8183|8182|8180.7|8179.7|8183.2|8182.2|8179.7|8178.7|113
1739802300000|2025-02-17 14:25:00|8181|8180|8179.7|8178.7|8182|8181|8179.2|8178.2|177
1739802600000|2025-02-17 14:30:00|8180|8179|8182.7|8181.7|8184|8183|8179.2|8178.2|173
1739802900000|2025-02-17 14:35:00|8182.5|8181.5|8186.7|8185.7|8186.7|8185.7|8182|8181|118
1739803200000|2025-02-17 14:40:00|8186.5|8185.5|8189.5|8188.5|8189.5|8188.5|8184.7|8183.7|163
1739803500000|2025-02-17 14:45:00|8189.7|8188.7|8191.2|8190.2|8193.2|8192.2|8189.5|8188.5|183
1739803800000|2025-02-17 14:50:00|8191.5|8190.5|8193.2|8192.2|8193.2|8192.2|8190.7|8189.7|198
1739804100000|2025-02-17 14:55:00|8193|8192|8197|8196|8198.2|8197.2|8192.2|8191.2|219
1739804400000|2025-02-17 15:00:00|8197.7|8196.7|8193.7|8192.7|8199|8198|8192.7|8191.7|161
1739804700000|2025-02-17 15:05:00|8193.5|8192.5|8194.5|8193.5|8194.7|8193.7|8191|8190|659
1739805000000|2025-02-17 15:10:00|8194.3|8193.3|8190.5|8189.5|8194.3|8193.3|8189.8|8188.8|110
1739805300000|2025-02-17 15:15:00|8191|8190|8192.5|8191.5|8193.5|8192.5|8188.8|8187.8|98
1739805600000|2025-02-17 15:20:00|8192.3|8191.3|8189.8|8188.8|8192.8|8191.8|8189.5|8188.5|1980
1739805900000|2025-02-17 15:25:00|8189.3|8188.3|8191|8190|8191.8|8190.8|8188|8187|92
1739806200000|2025-02-17 15:30:00|8191.3|8190.3|8187.8|8186.8|8192|8191|8187|8186|115
1739806500000|2025-02-17 15:35:00|8188|8187|8193|8192|8193|8192|8186.5|8185.5|125
1739806800000|2025-02-17 15:40:00|8192.8|8191.8|8190.5|8189.5|8194|8193|8189.5|8188.5|221
1739807100000|2025-02-17 15:45:00|8190.8|8189.8|8189.3|8188.3|8192.3|8191.3|8187.5|8186.5|82
1739807400000|2025-02-17 15:50:00|8189.5|8188.5|8190|8189|8190|8189|8186|8185|133
1739807700000|2025-02-17 15:55:00|8189.8|8188.8|8192.5|8191.5|8193.3|8192.3|8189.8|8188.8|120
1739808000000|2025-02-17 16:00:00|8192|8191|8198.5|8197.5|8199|8198|8190.8|8189.8|1733
1739808300000|2025-02-17 16:05:00|8198.3|8197.3|8199|8198|8199|8198|8195.8|8194.8|835
1739808600000|2025-02-17 16:10:00|8198.8|8197.8|8198.5|8197.5|8199.5|8198.5|8196|8195|134
1739808900000|2025-02-17 16:15:00|8198.8|8197.8|8198.5|8197.5|8199.5|8198.5|8197|8196|1173
1739809200000|2025-02-17 16:20:00|8198.3|8197.3|8195.3|8194.3|8198.3|8197.3|8194|8193|352
1739809500000|2025-02-17 16:25:00|8195.5|8194.5|8197|8196|8198|8197|8194.5|8193.5|828
1739809800000|2025-02-17 16:30:00|8197.8|8195.8|8189.8|8187.8|8197.8|8195.8|8186.3|8184.3|1848
1739810100000|2025-02-17 16:35:00|8190|8188|8189|8187|8191|8189|8186.5|8184.5|529
1739810400000|2025-02-17 16:40:00|8189.8|8187.8|8190|8188|8191.3|8189.3|8188|8186|148
1739810700000|2025-02-17 16:45:00|8190.3|8188.3|8191|8189|8193|8191|8190.3|8188.3|21
1739811000000|2025-02-17 16:50:00|8191.3|8189.3|8192.5|8190.5|8193.8|8191.8|8190|8188|37
1739811300000|2025-02-17 16:55:00|8192.3|8190.3|8188.5|8186.5|8192.5|8190.5|8188.5|8186.5|88
1739811600000|2025-02-17 17:00:00|8189|8187|8189|8187|8191|8189|8185.8|8183.8|67
1739811900000|2025-02-17 17:05:00|8188.8|8186.8|8191|8189|8191.3|8189.3|8188.5|8186.5|12
1739812200000|2025-02-17 17:10:00|8190.8|8188.8|8190|8188|8191|8189|8189.5|8187.5|15
1739812500000|2025-02-17 17:15:00|8190.8|8188.8|8191.5|8189.5|8192.3|8190.3|8190.5|8188.5|24
1739812800000|2025-02-17 17:20:00|8191.8|8189.8|8192.3|8190.3|8192.8|8190.8|8191.5|8189.5|16
1739813100000|2025-02-17 17:25:00|8192.5|8190.5|8193|8191|8193.3|8191.3|8192.5|8190.5|20
1739813400000|2025-02-17 17:30:00|8193.3|8191.3|8192.5|8190.5|8193.5|8191.5|8192.5|8190.5|30
1739813700000|2025-02-17 17:35:00|8192.8|8190.8|8193.3|8191.3|8193.5|8191.5|8192.8|8190.8|6
1739814000000|2025-02-17 17:40:00|8193.5|8191.5|8193|8191|8194|8192|8192.5|8190.5|10
1739814300000|2025-02-17 17:45:00|8192.8|8190.8|8191.5|8189.5|8193|8191|8191.3|8189.3|21
1739814600000|2025-02-17 17:50:00|8191.8|8189.8|8192.5|8190.5|8192.8|8190.8|8191.5|8189.5|27
1739814900000|2025-02-17 17:55:00|8192.8|8190.8|8193|8191|8193.3|8191.3|8192.8|8190.8|4
1739815200000|2025-02-17 18:00:00|8193.3|8191.3|8193.3|8191.3|8194.5|8192.5|8193.3|8191.3|18
1739815500000|2025-02-17 18:05:00|8193|8191|8193.3|8191.3|8193.8|8191.8|8192.8|8190.8|14
1739816100000|2025-02-17 18:15:00|8193.5|8191.5|8193.5|8191.5|8193.5|8191.5|8193.5|8191.5|2
1739816400000|2025-02-17 18:20:00|||||||||1
1739816700000|2025-02-17 18:25:00|8193.3|8191.3|8192.3|8190.3|8193.3|8191.3|8192.3|8190.3|5
1739817000000|2025-02-17 18:30:00|8190.8|8188.8|8186.8|8184.8|8191.5|8189.5|8184.8|8182.8|183
1739817300000|2025-02-17 18:35:00|8187|8185|8188.8|8186.8|8188.8|8186.8|8187|8185|3
1739817600000|2025-02-17 18:40:00|8189|8187|8189.3|8187.3|8189.3|8187.3|8189|8187|3
1739817900000|2025-02-17 18:45:00|8189.5|8187.5|8190.5|8188.5|8190.8|8188.8|8189.5|8187.5|8
1739818200000|2025-02-17 18:50:00|8190|8188|8190|8188|8190.5|8188.5|8190|8188|5
1739818500000|2025-02-17 18:55:00|8190.3|8188.3|8189.8|8187.8|8190.5|8188.5|8189.8|8187.8|3
1739818800000|2025-02-17 19:00:00|8190.8|8188.8|8190.8|8188.8|8191.5|8189.5|8190.8|8188.8|7
1739819100000|2025-02-17 19:05:00|||||||||1
1739819400000|2025-02-17 19:10:00|8190.5|8188.5|8190.3|8188.3|8190.8|8188.8|8190.3|8188.3|2
1739819700000|2025-02-17 19:15:00|8190.5|8188.5|8191.5|8189.5|8191.8|8189.8|8190.5|8188.5|18
1739820000000|2025-02-17 19:20:00|8191.8|8189.8|8191.5|8189.5|8192.8|8190.8|8191.5|8189.5|6
1739820300000|2025-02-17 19:25:00|8191.8|8189.8|8193.3|8191.3|8193.3|8191.3|8191.8|8189.8|6
1739820600000|2025-02-17 19:30:00|8193.5|8191.5|8192.3|8190.3|8193.5|8191.5|8192.3|8190.3|9
1739820900000|2025-02-17 19:35:00|8191.8|8189.8|8192.3|8190.3|8192.5|8190.5|8191.8|8189.8|9
1739821200000|2025-02-17 19:40:00|8192|8190|8192|8190|8192|8190|8192|8190|1
1739821500000|2025-02-17 19:45:00|||||||||3
1739821800000|2025-02-17 19:50:00|8192.3|8190.3|8193.5|8191.5|8193.5|8191.5|8192|8190|10
1739822100000|2025-02-17 19:55:00|8193.8|8191.8|8192.5|8190.5|8193.8|8191.8|8192.5|8190.5|19
1739822400000|2025-02-17 20:00:00|8192.3|8190.3|8193|8191|8193.8|8191.8|8192.3|8190.3|11
1739822700000|2025-02-17 20:05:00|8193.3|8191.3|8193.5|8191.5|8193.5|8191.5|8193.3|8191.3|2
1739823000000|2025-02-17 20:10:00|8193.3|8191.3|8192.8|8190.8|8193.3|8191.3|8192.8|8190.8|0
1739823300000|2025-02-17 20:15:00|8193|8191|8193.3|8191.3|8193.3|8191.3|8193|8191|0
1739823600000|2025-02-17 20:20:00|8193.5|8191.5|8197|8195|8197|8195|8193.5|8191.5|10
1739823900000|2025-02-17 20:25:00|8197.3|8195.3|8197.3|8195.3|8197.8|8195.8|8197.3|8195.3|11
1739824200000|2025-02-17 20:30:00|8197|8195|8196.5|8194.5|8197.3|8195.3|8196.3|8194.3|11
1739824500000|2025-02-17 20:35:00|8196.3|8194.3|8199.3|8197.3|8199.3|8197.3|8196.3|8194.3|45
1739824800000|2025-02-17 20:40:00|8199|8197|8199|8197|8199|8197|8199|8197|1
1739825100000|2025-02-17 20:45:00|8198.3|8196.3|8198.5|8196.5|8198.8|8196.8|8198.3|8196.3|13
1739825400000|2025-02-17 20:50:00|8198.3|8196.3|8201|8199|8201|8199|8198|8196|27
1739825700000|2025-02-17 20:55:00|8200.8|8198.8|8197.8|8195.8|8201.8|8199.8|8197.8|8195.8|56
1739826000000|2025-02-17 21:00:00|8197.3|8193.3|8198.8|8194.8|8198.8|8194.8|8197.3|8193.3|8747
1739826300000|2025-02-17 21:05:00|8198.7|8194.7|8198.7|8194.7|8198.7|8194.7|8198.7|8194.7|0
1739826600000|2025-02-17 21:10:00|8198.8|8194.8|8198.7|8194.7|8198.8|8194.8|8198.7|8194.7|0
1739829300000|2025-02-17 21:55:00|8199.7|8195.7|8199.7|8195.7|8199.7|8195.7|8199.7|8195.7|0
1739830200000|2025-02-17 22:10:00|8199.4|8195.4|8199.4|8195.4|8199.4|8195.4|8199.4|8195.4|0
1739830500000|2025-02-17 22:15:00|8199.3|8195.3|8199.3|8195.3|8199.3|8195.3|8199.3|8195.3|0
1739830800000|2025-02-17 22:20:00|8199.4|8195.4|8199.4|8195.4|8199.4|8195.4|8199.4|8195.4|0
1739832900000|2025-02-17 22:55:00|8199.3|8195.3|8198|8194|8199.3|8195.3|8198|8194|0
1739833200000|2025-02-17 23:00:00|8197.8|8193.8|8187.6|8183.6|8197.8|8193.8|8186.9|8182.9|0
1739833500000|2025-02-17 23:05:00|8187.9|8183.9|8186.3|8182.3|8188|8184|8186.3|8182.3|0
1739833800000|2025-02-17 23:10:00|8186.6|8182.6|8186|8182|8188|8184|8186|8182|0
1739834100000|2025-02-17 23:15:00|8186.3|8182.3|8186|8182|8186.6|8182.6|8185.7|8181.7|0
1739834400000|2025-02-17 23:20:00|8185.7|8181.7|8184.4|8180.4|8185.7|8181.7|8183.7|8179.7|0
1739834700000|2025-02-17 23:25:00|8184|8180|8184.4|8180.4|8185|8181|8183.7|8179.7|0
1739835000000|2025-02-17 23:30:00|8184|8180|8184|8180|8184.4|8180.4|8182.7|8178.7|0
1739835300000|2025-02-17 23:35:00|8183.7|8179.7|8181.7|8177.7|8183.7|8179.7|8181|8177|0
1739835600000|2025-02-17 23:40:00|8181.3|8177.3|8182.8|8178.8|8183|8179|8181|8177|0
1739835900000|2025-02-17 23:45:00|8183|8179|8185.4|8181.4|8185.7|8181.7|8182.6|8178.6|0
1739836200000|2025-02-17 23:50:00|8185.3|8181.3|8186.2|8182.2|8186.4|8182.4|8185.3|8181.3|0
1739836500000|2025-02-17 23:55:00|8186.4|8182.4|8186.7|8182.7|8186.7|8182.7|8186.1|8182.1|0
1739836800000|2025-02-18 00:00:00|8186.6|8182.6|8186.3|8182.3|8186.8|8182.8|8184.7|8180.7|0
1739837100000|2025-02-18 00:05:00|8186|8182|8186.2|8182.2|8187.4|8183.4|8185.7|8181.7|0
1739837400000|2025-02-18 00:10:00|8186.3|8182.3|8192.8|8188.8|8193.1|8189.1|8186|8182|0
1739837700000|2025-02-18 00:15:00|8191.4|8187.4|8190.6|8187.6|8194.2|8191.2|8189.9|8186.4|0
1739838000000|2025-02-18 00:20:00|8191.3|8188.3|8188.4|8185.4|8191.3|8188.3|8187.6|8184.6|0
1739838300000|2025-02-18 00:25:00|8187.7|8184.7|8189.1|8186.1|8189.9|8186.9|8187.7|8184.7|0
1739838600000|2025-02-18 00:30:00|8188.4|8185.4|8189.9|8186.9|8189.9|8186.9|8188.4|8185.4|0
1739838900000|2025-02-18 00:35:00|8190.7|8187.7|8187.1|8184.1|8191.4|8188.4|8187.1|8184.1|0
1739839200000|2025-02-18 00:40:00|8188.5|8185.5|8187.8|8184.8|8188.5|8185.5|8187.8|8184.8|0
1739839500000|2025-02-18 00:45:00|8188.5|8185.5|8187.8|8184.8|8188.5|8185.5|8187|8184|0
1739839800000|2025-02-18 00:50:00|8187.7|8184.7|8188.4|8185.4|8188.5|8185.5|8187|8184|0
1739840100000|2025-02-18 00:55:00|8187.7|8184.7|8187.1|8184.1|8188.4|8185.4|8185.5|8182.5|0
1739840400000|2025-02-18 01:00:00|8187.8|8184.8|8184.9|8181.9|8188.5|8185.5|8184.2|8181.2|0
1739840700000|2025-02-18 01:05:00|8185.6|8182.6|8185.8|8182.8|8187.1|8184.1|8184.9|8181.9|0
1739841000000|2025-02-18 01:10:00|8186.5|8183.5|8188.6|8185.6|8188.7|8185.7|8186.5|8183.5|0
1739841300000|2025-02-18 01:15:00|8187.9|8184.9|8188.6|8185.6|8188.6|8185.6|8187.2|8184.2|0
1739841600000|2025-02-18 01:20:00|8189.4|8186.4|8188.6|8185.6|8190.1|8187.1|8188.6|8185.6|0
1739841900000|2025-02-18 01:25:00|8187.2|8184.2|8185.7|8182.7|8187.2|8184.2|8185.7|8182.7|0
1739842200000|2025-02-18 01:30:00|8185.8|8182.8|8191.5|8188.5|8191.5|8188.5|8185.8|8182.8|0
1739842500000|2025-02-18 01:35:00|8192.2|8189.2|8191.5|8188.5|8192.9|8189.9|8190|8187|0
1739842800000|2025-02-18 01:40:00|8190.8|8187.8|8190|8187|8191.5|8188.5|8190|8187|0
1739843100000|2025-02-18 01:45:00|8190.1|8187.1|8190.1|8187.1|8190.8|8187.8|8190|8187|0
1739843400000|2025-02-18 01:50:00|8190.8|8187.8|8190.1|8187.1|8191.5|8188.5|8188.6|8185.6|0
1739843700000|2025-02-18 01:55:00|8190.8|8187.8|8189.4|8186.4|8191.5|8188.5|8189.4|8186.4|0
1739844000000|2025-02-18 02:00:00|8190.1|8187.1|8190|8187|8190.1|8187.1|8188.6|8185.6|0
1739844300000|2025-02-18 02:05:00|8190.1|8187.1|8190|8187|8190.8|8187.8|8188.6|8185.6|0
1739844900000|2025-02-18 02:15:00|8191.5|8188.5|8194.4|8191.4|8194.4|8191.4|8191.5|8188.5|0
1739845500000|2025-02-18 02:25:00|8195.8|8192.8|8194.3|8191.3|8195.8|8192.8|8194.3|8191.3|0
1739845800000|2025-02-18 02:30:00|8194.4|8191.4|8195.8|8192.8|8197.3|8194.3|8194.4|8191.4|0
1739846100000|2025-02-18 02:35:00|8196.6|8193.6|8198.8|8195.8|8198.8|8195.8|8196.6|8193.6|0
1739846400000|2025-02-18 02:40:00|8199.5|8196.5|8198.7|8195.7|8199.5|8196.5|8198.7|8195.7|0
1739846700000|2025-02-18 02:45:00|8198|8195|8197.3|8194.3|8198.7|8195.7|8197.3|8194.3|0
1739847000000|2025-02-18 02:50:00|8195.9|8192.9|8195.9|8192.9|8195.9|8192.9|8195.9|8192.9|0
1739847300000|2025-02-18 02:55:00|8196.6|8193.6|8195.9|8192.9|8196.6|8193.6|8195.9|8192.9|0
1739847900000|2025-02-18 03:05:00|8194.5|8191.5|8195.9|8192.9|8195.9|8192.9|8194.4|8191.4|0
1739848200000|2025-02-18 03:10:00|8197.3|8194.3|8197.3|8194.3|8197.3|8194.3|8197.3|8194.3|0
1739848500000|2025-02-18 03:15:00|8195.9|8192.9|8195.9|8192.9|8195.9|8192.9|8195.9|8192.9|0
1739848800000|2025-02-18 03:20:00|8196.6|8193.6|8197.3|8194.3|8198.8|8195.8|8196.6|8193.6|0
1739849100000|2025-02-18 03:25:00|8197.4|8194.4|8197.3|8194.3|8198.1|8195.1|8197.3|8194.3|0
1739849400000|2025-02-18 03:30:00|8198|8195|8197.3|8194.3|8198.1|8195.1|8195.8|8192.8|0
1739850000000|2025-02-18 03:40:00|8196.5|8193.5|8198.7|8195.7|8198.7|8195.7|8195.8|8192.8|0
1739850300000|2025-02-18 03:45:00|8198|8195|8198.7|8195.7|8198.7|8195.7|8197.2|8194.2|0
1739850600000|2025-02-18 03:50:00|8197.3|8194.3|8197.3|8194.3|8197.3|8194.3|8197.3|8194.3|0
1739850900000|2025-02-18 03:55:00|8196.6|8193.6|8196.5|8193.5|8196.6|8193.6|8194.4|8191.4|0
1739851200000|2025-02-18 04:00:00|8196.6|8193.6|8195.1|8192.1|8197.3|8194.3|8194.4|8191.4|0
1739851500000|2025-02-18 04:05:00|8194.4|8191.4|8194.4|8191.4|8195.1|8192.1|8194.4|8191.4|0
1739851800000|2025-02-18 04:10:00|8193.7|8190.7|8192.9|8189.9|8193.7|8190.7|8192.9|8189.9|0
1739852100000|2025-02-18 04:15:00|8193|8190|8192.9|8189.9|8193|8190|8192.9|8189.9|0
1739852400000|2025-02-18 04:20:00|8192.2|8189.2|8192.2|8189.2|8192.9|8189.9|8191.5|8188.5|0
1739852700000|2025-02-18 04:25:00|8192.9|8189.9|8192.9|8189.9|8192.9|8189.9|8192.9|8189.9|0
1739853300000|2025-02-18 04:35:00|8192.2|8189.2|8191.5|8188.5|8192.2|8189.2|8190|8187|0
1739853900000|2025-02-18 04:45:00|8192.9|8189.9|8192.9|8189.9|8192.9|8189.9|8192.9|8189.9|0
1739854200000|2025-02-18 04:50:00|8191.5|8188.5|8191.5|8188.5|8191.5|8188.5|8190.1|8187.1|0
1739854800000|2025-02-18 05:00:00|8193|8190|8191.5|8188.5|8194.4|8191.4|8191.5|8188.5|0
1739855100000|2025-02-18 05:05:00|8190.8|8187.8|8190|8187|8190.8|8187.8|8188.6|8185.6|0
1739855400000|2025-02-18 05:10:00|8190.7|8187.7|8190|8187|8190.8|8187.8|8190|8187|0
1739855700000|2025-02-18 05:15:00|8188.6|8185.6|8190|8187|8190|8187|8188.6|8185.6|0
1739856000000|2025-02-18 05:20:00|8189.2|8186.2|8190|8187|8190|8187|8188.5|8185.5|0
1739856300000|2025-02-18 05:25:00|8189.3|8186.3|8189.3|8186.3|8190|8187|8188.5|8185.5|0
1739856600000|2025-02-18 05:30:00|8190|8187|8188.5|8185.5|8191.4|8188.4|8188.5|8185.5|0
1739856900000|2025-02-18 05:35:00|8187.8|8184.8|8187.8|8184.8|8189.2|8186.2|8187.1|8184.1|0
1739857200000|2025-02-18 05:40:00|8188.5|8185.5|8185.6|8182.6|8188.5|8185.5|8185.6|8182.6|0
1739857800000|2025-02-18 05:50:00|8184.9|8181.9|8184.9|8181.9|8184.9|8181.9|8184.2|8181.2|0
1739858100000|2025-02-18 05:55:00|8184.2|8181.2|8183.5|8180.5|8184.2|8181.2|8181.3|8178.3|0
1739858400000|2025-02-18 06:00:00|8182.8|8179.8|8181.4|8178.4|8184.2|8181.2|8181.3|8178.3|0
1739858700000|2025-02-18 06:05:00|8179.9|8176.9|8182.4|8179.4|8183.1|8180.1|8179.9|8176.9|0
1739859000000|2025-02-18 06:10:00|8181|8178|8183.2|8180.2|8183.2|8180.2|8180.3|8177.3|0
1739859300000|2025-02-18 06:15:00|8183.9|8180.9|8184.7|8181.7|8184.8|8181.8|8183.3|8180.3|0
1739859600000|2025-02-18 06:20:00|8184.8|8181.8|8186.2|8183.2|8187.7|8184.7|8184.7|8181.7|0
1739859900000|2025-02-18 06:25:00|8185.5|8182.5|8184.9|8181.9|8186.3|8183.3|8182|8179|0
1739860200000|2025-02-18 06:30:00|8185.6|8182.6|8182.9|8179.9|8186.4|8183.4|8182|8179|0
1739860500000|2025-02-18 06:35:00|8183.7|8180.7|8188.1|8185.1|8188.1|8185.1|8183.7|8180.7|0
1739860800000|2025-02-18 06:40:00|8188.2|8185.2|8194.7|8191.7|8195.4|8192.4|8188.2|8185.2|0
1739861100000|2025-02-18 06:45:00|8195.4|8192.4|8194|8191|8196.8|8193.8|8193.9|8190.9|0
1739861400000|2025-02-18 06:50:00|8193.3|8190.3|8190.4|8187.4|8193.3|8190.3|8189.7|8186.7|0
1739861700000|2025-02-18 06:55:00|8191.1|8188.1|8192.6|8189.6|8194|8191|8190.4|8187.4|0
1739862000000|2025-02-18 07:00:00|8191.2|8188.2|8193.6|8191.6|8195.9|8193.9|8188.9|8186.9|227
1739862300000|2025-02-18 07:05:00|8193.4|8191.4|8188.6|8186.6|8199.1|8197.1|8188.6|8186.6|124
1739862600000|2025-02-18 07:10:00|8188.4|8186.4|8186.1|8184.1|8189.6|8187.6|8184.4|8182.4|91
1739862900000|2025-02-18 07:15:00|8186.4|8184.4|8181.9|8179.9|8186.4|8184.4|8181.6|8179.6|94
1739863200000|2025-02-18 07:20:00|8182.1|8180.1|8190.6|8188.6|8192.1|8190.1|8182.1|8180.1|220
1739863500000|2025-02-18 07:25:00|8190.9|8188.9|8188.9|8186.9|8191.9|8189.9|8187.1|8185.1|30
1739863800000|2025-02-18 07:30:00|8188.1|8186.1|8191.4|8189.4|8193.1|8191.1|8186.9|8184.9|54
1739864100000|2025-02-18 07:35:00|8191.6|8189.6|8193.9|8191.9|8195.4|8193.4|8191.1|8189.1|71
1739864400000|2025-02-18 07:40:00|8193.6|8191.6|8197.6|8195.6|8198.6|8196.6|8191.4|8189.4|33
1739864700000|2025-02-18 07:45:00|8197.9|8195.9|8193.9|8191.9|8198.1|8196.1|8191.6|8189.6|52
1739865000000|2025-02-18 07:50:00|8194.4|8192.4|8192.1|8190.1|8198.1|8196.1|8191.4|8189.4|154
1739865300000|2025-02-18 07:55:00|8192.4|8190.4|8204.4|8202.4|8204.4|8202.4|8191.6|8189.6|210
1739865600000|2025-02-18 08:00:00|8203.9|8202.9|8200.1|8199.1|8208.1|8207.1|8199.6|8198.6|1277
1739865900000|2025-02-18 08:05:00|8199.6|8198.6|8193.4|8192.4|8202.4|8201.4|8193.1|8192.1|665
1739866200000|2025-02-18 08:10:00|8193.6|8192.6|8187.9|8186.9|8195.1|8194.1|8185.6|8184.6|415
1739866500000|2025-02-18 08:15:00|8187.6|8186.6|8184.4|8183.4|8190.4|8189.4|8181.9|8180.9|2057
1739866800000|2025-02-18 08:20:00|8184.6|8183.6|8183.6|8182.6|8190.4|8189.4|8181.9|8180.9|398
1739867100000|2025-02-18 08:25:00|8183.9|8182.9|8186.4|8185.4|8186.9|8185.9|8181.6|8180.6|14782
1739867400000|2025-02-18 08:30:00|8186.6|8185.6|8177.6|8176.6|8189.4|8188.4|8176.1|8175.1|483
1739867700000|2025-02-18 08:35:00|8178.1|8177.1|8173.1|8172.1|8180.4|8179.4|8171.9|8170.9|358
1739868000000|2025-02-18 08:40:00|8173.4|8172.4|8174.1|8173.1|8177.6|8176.6|8171.4|8170.4|1882
1739868300000|2025-02-18 08:45:00|8173.9|8172.9|8164.4|8163.4|8174.1|8173.1|8163.4|8162.4|872
1739868600000|2025-02-18 08:50:00|8165.1|8164.1|8165.9|8164.9|8168.6|8167.6|8164.1|8163.1|655
1739868900000|2025-02-18 08:55:00|8166.1|8165.1|8164.1|8163.1|8166.1|8165.1|8160.9|8159.9|772
1739869200000|2025-02-18 09:00:00|8164.6|8163.6|8164.6|8163.6|8168.6|8167.6|8162.9|8161.9|522
1739869500000|2025-02-18 09:05:00|8164.9|8163.9|8166.6|8165.6|8169.4|8168.4|8163.9|8162.9|807
1739869800000|2025-02-18 09:10:00|8166.4|8165.4|8163.6|8162.6|8167.1|8166.1|8161.4|8160.4|313
1739870100000|2025-02-18 09:15:00|8163.4|8162.4|8168.6|8167.6|8168.9|8167.9|8161.6|8160.6|426
1739870400000|2025-02-18 09:20:00|8168.9|8167.9|8168.6|8167.6|8170.1|8169.1|8166.1|8165.1|1279
1739870700000|2025-02-18 09:25:00|8169.9|8168.9|8162.6|8161.6|8170.4|8169.4|8161.1|8160.1|676
1739871000000|2025-02-18 09:30:00|8162.4|8161.4|8165.6|8164.6|8167.1|8166.1|8162.1|8161.1|832
1739871300000|2025-02-18 09:35:00|8165.9|8164.9|8166.1|8165.1|8167.1|8166.1|8162.9|8161.9|670
1739871600000|2025-02-18 09:40:00|8165.9|8164.9|8170.9|8169.9|8172.1|8171.1|8164.6|8163.6|856
1739871900000|2025-02-18 09:45:00|8170.6|8169.6|8174.1|8173.1|8175.9|8174.9|8169.4|8168.4|337
1739872200000|2025-02-18 09:50:00|8174.4|8173.4|8176.6|8175.6|8176.9|8175.9|8169.9|8168.9|2803
1739872500000|2025-02-18 09:55:00|8176.9|8175.9|8178.1|8177.1|8180.6|8179.6|8176.1|8175.1|284
1739872800000|2025-02-18 10:00:00|8178.4|8177.4|8179.6|8178.6|8181.9|8180.9|8177.1|8176.1|166
1739873100000|2025-02-18 10:05:00|8179.4|8178.4|8181.6|8180.6|8182.6|8181.6|8179.1|8178.1|927
1739873400000|2025-02-18 10:10:00|8181.4|8180.4|8181.1|8180.1|8182.9|8181.9|8179.1|8178.1|1596
1739873700000|2025-02-18 10:15:00|8181.4|8180.4|8185.6|8184.6|8186.6|8185.6|8181.1|8180.1|227
1739874000000|2025-02-18 10:20:00|8185.4|8184.4|8187.4|8186.4|8188.4|8187.4|8184.6|8183.6|257
1739874300000|2025-02-18 10:25:00|8187.1|8186.1|8188.1|8187.1|8188.6|8187.6|8184.9|8183.9|235
1739874600000|2025-02-18 10:30:00|8187.9|8186.9|8184.9|8183.9|8189.1|8188.1|8184.9|8183.9|218
1739874900000|2025-02-18 10:35:00|8185.1|8184.1|8186.1|8185.1|8188.4|8187.4|8184.4|8183.4|609
1739875200000|2025-02-18 10:40:00|8185.9|8184.9|8187.1|8186.1|8188.9|8187.9|8185.1|8184.1|206
1739875500000|2025-02-18 10:45:00|8186.6|8185.6|8184.9|8183.9|8188.4|8187.4|8184.9|8183.9|161
1739875800000|2025-02-18 10:50:00|8184.6|8183.6|8184.4|8183.4|8187.1|8186.1|8182.1|8181.1|422
1739876100000|2025-02-18 10:55:00|8184.1|8183.1|8185.1|8184.1|8187.1|8186.1|8183.6|8182.6|272
1739876400000|2025-02-18 11:00:00|8184.9|8183.9|8187.9|8186.9|8189.6|8188.6|8184.9|8183.9|300
1739876700000|2025-02-18 11:05:00|8188.1|8187.1|8185.9|8184.9|8190.1|8189.1|8185.9|8184.9|309
1739877000000|2025-02-18 11:10:00|8186.1|8185.1|8190.1|8189.1|8190.4|8189.4|8184.9|8183.9|392
1739877300000|2025-02-18 11:15:00|8190.4|8189.4|8189.6|8188.6|8191.6|8190.6|8188.6|8187.6|3079
1739877600000|2025-02-18 11:20:00|8189.9|8188.9|8191.1|8190.1|8191.6|8190.6|8189.4|8188.4|423
1739877900000|2025-02-18 11:25:00|8190.9|8189.9|8193.6|8192.6|8193.9|8192.9|8189.4|8188.4|6862
1739878200000|2025-02-18 11:30:00|8193.9|8192.9|8192.1|8191.1|8194.9|8193.9|8191.4|8190.4|131
1739878500000|2025-02-18 11:35:00|8191.9|8190.9|8190.9|8189.9|8192.1|8191.1|8189.9|8188.9|118
1739878800000|2025-02-18 11:40:00|8190.6|8189.6|8191.1|8190.1|8192.6|8191.6|8188.9|8187.9|196
1739879100000|2025-02-18 11:45:00|8190.9|8189.9|8192.6|8191.6|8193.1|8192.1|8190.4|8189.4|1336
1739879400000|2025-02-18 11:50:00|8192.4|8191.4|8191.1|8190.1|8192.4|8191.4|8190.1|8189.1|99
1739879700000|2025-02-18 11:55:00|8190.9|8189.9|8191.6|8190.6|8191.9|8190.9|8188.6|8187.6|152
1739880000000|2025-02-18 12:00:00|8192.6|8191.6|8194.9|8193.9|8194.9|8193.9|8191.4|8190.4|138
1739880300000|2025-02-18 12:05:00|8194.4|8193.4|8191.6|8190.6|8198.6|8197.6|8191.6|8190.6|284
1739880600000|2025-02-18 12:10:00|8191.4|8190.4|8190.9|8189.9|8192.6|8191.6|8190.4|8189.4|151
1739880900000|2025-02-18 12:15:00|8190.6|8189.6|8191.4|8190.4|8191.6|8190.6|8188.1|8187.1|134
1739881200000|2025-02-18 12:20:00|8191.6|8190.6|8195.9|8194.9|8195.9|8194.9|8191.4|8190.4|1203
1739881500000|2025-02-18 12:25:00|8195.6|8194.6|8194.6|8193.6|8195.9|8194.9|8193.1|8192.1|730
1739881800000|2025-02-18 12:30:00|8194.4|8193.4|8199.9|8198.9|8199.9|8198.9|8194.4|8193.4|256
1739882100000|2025-02-18 12:35:00|8200.1|8199.1|8198.9|8197.9|8201.6|8200.6|8197.6|8196.6|257
1739882400000|2025-02-18 12:40:00|8198.8|8197.8|8196|8195|8199.5|8198.5|8194|8193|134
1739882700000|2025-02-18 12:45:00|8195.8|8194.8|8204.3|8203.3|8204.5|8203.5|8194.8|8193.8|205
1739883000000|2025-02-18 12:50:00|8204.5|8203.5|8209|8208|8211|8210|8203.8|8202.8|1061
1739883300000|2025-02-18 12:55:00|8209.3|8208.3|8208|8207|8209.5|8208.5|8204.8|8203.8|406
1739883600000|2025-02-18 13:00:00|8207.8|8206.8|8212.3|8211.3|8213|8212|8207.5|8206.5|174
1739883900000|2025-02-18 13:05:00|8212|8211|8216.8|8215.8|8218|8217|8211.8|8210.8|288
1739884200000|2025-02-18 13:10:00|8217|8216|8213|8212|8217|8216|8213|8212|1407
1739884500000|2025-02-18 13:15:00|8213.3|8212.3|8217.5|8216.5|8218|8217|8212.3|8211.3|233
1739884800000|2025-02-18 13:20:00|8217.8|8216.8|8217.8|8216.8|8219.5|8218.5|8216.5|8215.5|326
1739885100000|2025-02-18 13:25:00|8217.5|8216.5|8211.8|8210.8|8218.3|8217.3|8211.3|8210.3|339
1739885400000|2025-02-18 13:30:00|8211.5|8210.5|8215.3|8214.3|8215.5|8214.5|8209.5|8208.5|471
1739885700000|2025-02-18 13:35:00|8214.8|8213.8|8214.3|8213.3|8215.5|8214.5|8210.8|8209.8|174
1739886000000|2025-02-18 13:40:00|8214|8213|8216.8|8215.8|8216.8|8215.8|8213|8212|265
1739886300000|2025-02-18 13:45:00|8217|8216|8216.3|8215.3|8217|8216|8213.8|8212.8|1311
1739886600000|2025-02-18 13:50:00|8216.5|8215.5|8214.5|8213.5|8216.8|8215.8|8213|8212|208
1739886900000|2025-02-18 13:55:00|8214.8|8213.8|8214.8|8213.8|8215.8|8214.8|8213|8212|199
1739887200000|2025-02-18 14:00:00|8215|8214|8214.8|8213.8|8215|8214|8212.3|8211.3|316
1739887500000|2025-02-18 14:05:00|8214.5|8213.5|8210.5|8209.5|8214.5|8213.5|8210.5|8209.5|206
1739887800000|2025-02-18 14:10:00|8210.8|8209.8|8211|8210|8212.8|8211.8|8209.3|8208.3|812
1739888100000|2025-02-18 14:15:00|8211.3|8210.3|8205|8204|8212|8211|8205|8204|198
1739888400000|2025-02-18 14:20:00|8205.3|8204.3|8207.5|8206.5|8210|8209|8205|8204|259
1739888700000|2025-02-18 14:25:00|8207.3|8206.3|8205.3|8204.3|8213|8212|8205|8204|1055
1739889000000|2025-02-18 14:30:00|8205.5|8204.5|8202.5|8201.5|8206|8205|8197.3|8196.3|680
1739889300000|2025-02-18 14:35:00|8202.8|8201.8|8207.5|8206.5|8207.5|8206.5|8199.8|8198.8|505
1739889600000|2025-02-18 14:40:00|8207.3|8206.3|8202.3|8201.3|8207.3|8206.3|8201.5|8200.5|940
1739889900000|2025-02-18 14:45:00|8202|8201|8211.8|8210.8|8212.3|8211.3|8201.3|8200.3|497
1739890200000|2025-02-18 14:50:00|8211.5|8210.5|8221|8220|8224.5|8223.5|8209.8|8208.8|708
1739890500000|2025-02-18 14:55:00|8220.8|8219.8|8211.5|8210.5|8222.5|8221.5|8210.5|8209.5|735
1739890800000|2025-02-18 15:00:00|8212.5|8211.5|8215.5|8214.5|8222.3|8221.3|8212.5|8211.5|415
1739891100000|2025-02-18 15:05:00|8215.8|8214.8|8218.5|8217.5|8221|8220|8214.8|8213.8|557
1739891400000|2025-02-18 15:10:00|8218.3|8217.3|8224.3|8223.3|8224.8|8223.8|8216.1|8215.1|2097
1739891700000|2025-02-18 15:15:00|8224.1|8223.1|8218.3|8217.3|8224.1|8223.1|8216.3|8215.3|383
1739892000000|2025-02-18 15:20:00|8218.6|8217.6|8219.3|8218.3|8221.6|8220.6|8215.3|8214.3|3679
1739892300000|2025-02-18 15:25:00|8219.6|8218.6|8217.6|8216.6|8220.3|8219.3|8212.1|8211.1|452
1739892600000|2025-02-18 15:30:00|8217.8|8216.8|8221.8|8220.8|8223.1|8222.1|8217.6|8216.6|328
1739892900000|2025-02-18 15:35:00|8221.6|8220.6|8225.1|8224.1|8225.3|8224.3|8220.6|8219.6|505
1739893200000|2025-02-18 15:40:00|8225.3|8224.3|8224.3|8223.3|8226.1|8225.1|8220.8|8219.8|1022
1739893500000|2025-02-18 15:45:00|8224.1|8223.1|8225.3|8224.3|8225.6|8224.6|8220.6|8219.6|1942
1739893800000|2025-02-18 15:50:00|8225.6|8224.6|8221.6|8220.6|8225.8|8224.8|8221.6|8220.6|2929
1739894100000|2025-02-18 15:55:00|8221.8|8220.8|8224.3|8223.3|8225.1|8224.1|8221.3|8220.3|1362
1739894400000|2025-02-18 16:00:00|8223.1|8222.1|8220.8|8219.8|8224.8|8223.8|8220.3|8219.3|540
1739894700000|2025-02-18 16:05:00|8220.6|8219.6|8225.3|8224.3|8225.6|8224.6|8220.6|8219.6|499
1739895000000|2025-02-18 16:10:00|8225.1|8224.1|8225.1|8224.1|8225.6|8224.6|8221.6|8220.6|1780
1739895300000|2025-02-18 16:15:00|8224.8|8223.8|8223.8|8222.8|8226.1|8225.1|8223.3|8222.3|388
1739895600000|2025-02-18 16:20:00|8224.1|8223.1|8220.3|8219.3|8224.1|8223.1|8219.1|8218.1|6646
1739895900000|2025-02-18 16:25:00|8220.1|8219.1|8223.1|8222.1|8223.8|8222.8|8219.1|8218.1|1211
1739896200000|2025-02-18 16:30:00|8223.6|8221.6|8206.3|8204.3|8224.8|8222.8|8206.1|8204.1|2934
1739896500000|2025-02-18 16:35:00|8206.8|8204.8|8210.8|8208.8|8211.6|8209.6|8204.3|8202.3|2105
1739896800000|2025-02-18 16:40:00|8211.1|8209.1|8209.3|8207.3|8211.1|8209.1|8208.6|8206.6|235
1739897100000|2025-02-18 16:45:00|8209.6|8207.6|8212.8|8210.8|8213.3|8211.3|8209.6|8207.6|205
1739897400000|2025-02-18 16:50:00|8213.1|8211.1|8212.8|8210.8|8213.6|8211.6|8212.1|8210.1|1371
1739897700000|2025-02-18 16:55:00|8212.6|8210.6|8210.8|8208.8|8213.8|8211.8|8210.6|8208.6|250
1739898000000|2025-02-18 17:00:00|8210.6|8208.6|8213.1|8211.1|8213.3|8211.3|8209.8|8207.8|24
1739898300000|2025-02-18 17:05:00|8213.3|8211.3|8214.8|8212.8|8214.8|8212.8|8212.6|8210.6|52
1739898600000|2025-02-18 17:10:00|8215.1|8213.1|8217.8|8215.8|8218.6|8216.6|8213.3|8211.3|86
1739898900000|2025-02-18 17:15:00|8217.6|8215.6|8217.3|8215.3|8217.6|8215.6|8215.1|8213.1|43
1739899200000|2025-02-18 17:20:00|8217.1|8215.1|8214.3|8212.3|8217.1|8215.1|8213.8|8211.8|313
1739899500000|2025-02-18 17:25:00|8214.1|8212.1|8214.1|8212.1|8214.8|8212.8|8211.8|8209.8|136
1739899800000|2025-02-18 17:30:00|8213.8|8211.8|8212.8|8210.8|8216.3|8214.3|8212.6|8210.6|58
1739900100000|2025-02-18 17:35:00|8213.1|8211.1|8214.3|8212.3|8215.3|8213.3|8212.6|8210.6|29
1739900400000|2025-02-18 17:40:00|8214.6|8212.6|8213.1|8211.1|8215.3|8213.3|8212.8|8210.8|54
1739900700000|2025-02-18 17:45:00|8213.3|8211.3|8212.8|8210.8|8213.8|8211.8|8211.1|8209.1|358
1739901000000|2025-02-18 17:50:00|8212.6|8210.6|8212.3|8210.3|8213.3|8211.3|8211.8|8209.8|55
1739901300000|2025-02-18 17:55:00|8212.6|8210.6|8212.3|8210.3|8212.8|8210.8|8210.6|8208.6|59
1739901600000|2025-02-18 18:00:00|8212.1|8210.1|8212.3|8210.3|8213.6|8211.6|8210.8|8208.8|56
1739901900000|2025-02-18 18:05:00|8212.6|8210.6|8211.3|8209.3|8214.1|8212.1|8210.8|8208.8|58
1739902200000|2025-02-18 18:10:00|8211.6|8209.6|8211.1|8209.1|8211.6|8209.6|8209.8|8207.8|58
1739902500000|2025-02-18 18:15:00|8210.8|8208.8|8210.6|8208.6|8213.1|8211.1|8210.1|8208.1|86
1739902800000|2025-02-18 18:20:00|8210.8|8208.8|8213.3|8211.3|8213.3|8211.3|8210.3|8208.3|44
1739903100000|2025-02-18 18:25:00|8213.1|8211.1|8214.3|8212.3|8214.3|8212.3|8212.1|8210.1|64
1739903400000|2025-02-18 18:30:00|8214.1|8212.1|8212.3|8210.3|8214.3|8212.3|8211.1|8209.1|54
1739903700000|2025-02-18 18:35:00|8212.1|8210.1|8212.3|8210.3|8212.8|8210.8|8211.1|8209.1|52
1739904000000|2025-02-18 18:40:00|8212.1|8210.1|8210.8|8208.8|8212.3|8210.3|8210.3|8208.3|70
1739904300000|2025-02-18 18:45:00|8211.1|8209.1|8211.8|8209.8|8211.8|8209.8|8209.8|8207.8|44
1739904600000|2025-02-18 18:50:00|8212.1|8210.1|8211.3|8209.3|8212.3|8210.3|8211.1|8209.1|56
1739904900000|2025-02-18 18:55:00|8211.6|8209.6|8210.1|8208.1|8212.3|8210.3|8210.1|8208.1|41
1739905200000|2025-02-18 19:00:00|8210.3|8208.3|8210.3|8208.3|8211.6|8209.6|8210.3|8208.3|38
1739905500000|2025-02-18 19:05:00|8210.6|8208.6|8205.3|8203.3|8210.8|8208.8|8203.1|8201.1|110
1739905800000|2025-02-18 19:10:00|8205.6|8203.6|8204.8|8202.8|8207.8|8205.8|8204.3|8202.3|85
1739906100000|2025-02-18 19:15:00|8204.6|8202.6|8204.3|8202.3|8205.3|8203.3|8203.8|8201.8|64
1739906400000|2025-02-18 19:20:00|8204.6|8202.6|8207.8|8205.8|8208.8|8206.8|8202.8|8200.8|80
1739906700000|2025-02-18 19:25:00|8208.1|8206.1|8206.8|8204.8|8208.6|8206.6|8206.8|8204.8|53
1739907000000|2025-02-18 19:30:00|8206.6|8204.6|8207.8|8205.8|8209.1|8207.1|8204.8|8202.8|53
1739907300000|2025-02-18 19:35:00|8208.1|8206.1|8203.3|8201.3|8208.3|8206.3|8203.3|8201.3|49
1739907600000|2025-02-18 19:40:00|8203.6|8201.6|8204.3|8202.3|8204.3|8202.3|8203.1|8201.1|46
1739907900000|2025-02-18 19:45:00|8204.1|8202.1|8208.8|8206.8|8208.8|8206.8|8204.1|8202.1|55
1739908200000|2025-02-18 19:50:00|8209.1|8207.1|8208.8|8206.8|8211.1|8209.1|8208.3|8206.3|55
1739908500000|2025-02-18 19:55:00|8208.6|8206.6|8208.1|8206.1|8209.8|8207.8|8208.1|8206.1|67
1739908800000|2025-02-18 20:00:00|8208.3|8206.3|8207.1|8205.1|8208.3|8206.3|8206.3|8204.3|89
1739909100000|2025-02-18 20:05:00|8206.8|8204.8|8206.3|8204.3|8207.1|8205.1|8205.3|8203.3|52
1739909400000|2025-02-18 20:10:00|8206.8|8204.8|8206.3|8204.3|8208.8|8206.8|8206.3|8204.3|60
1739909700000|2025-02-18 20:15:00|8206.1|8204.1|8203.3|8201.3|8206.3|8204.3|8201.8|8199.8|124
1739910000000|2025-02-18 20:20:00|8203.6|8201.6|8205.8|8203.8|8205.8|8203.8|8203.6|8201.6|66
1739910300000|2025-02-18 20:25:00|8205.6|8203.6|8203.3|8201.3|8205.8|8203.8|8203.3|8201.3|146
1739910600000|2025-02-18 20:30:00|8203.6|8201.6|8205.8|8203.8|8207.8|8205.8|8202.8|8200.8|69
1739910900000|2025-02-18 20:35:00|8205.6|8203.6|8207.3|8205.3|8207.6|8205.6|8204.8|8202.8|61
1739911200000|2025-02-18 20:40:00|8207.1|8205.1|8206.6|8204.6|8208.1|8206.1|8206.1|8204.1|109
1739911500000|2025-02-18 20:45:00|8206.8|8204.8|8206.6|8204.6|8208.3|8206.3|8206.1|8204.1|54
1739911800000|2025-02-18 20:50:00|8206.8|8204.8|8207.3|8205.3|8209.1|8207.1|8206.1|8204.1|67
1739912100000|2025-02-18 20:55:00|8206.6|8204.6|8215.6|8213.6|8215.6|8213.6|8206.6|8204.6|245
1739912400000|2025-02-18 21:00:00|8215.1|8211.1|8215.8|8211.8|8218.5|8214.5|8214.8|8210.8|52343
1739912700000|2025-02-18 21:05:00|8215.2|8211.2|8217.6|8213.6|8218.1|8214.1|8215.2|8211.2|0
1739913000000|2025-02-18 21:10:00|8217.5|8213.5|8215.7|8211.7|8218.1|8214.1|8215.7|8211.7|0
1739913300000|2025-02-18 21:15:00|8215.3|8211.3|8215.3|8211.3|8215.3|8211.3|8212.9|8208.9|0
1739913600000|2025-02-18 21:20:00|8216|8212|8216.4|8212.4|8216.4|8212.4|8214.8|8210.8|0
1739913900000|2025-02-18 21:25:00|8216.1|8212.1|8215.1|8211.1|8216.1|8212.1|8214|8210|0
1739914200000|2025-02-18 21:30:00|8214.9|8210.9|8212|8208|8214.9|8210.9|8211.2|8207.2|0
1739914500000|2025-02-18 21:35:00|8211.9|8207.9|8210.9|8206.9|8211.9|8207.9|8210.2|8206.2|0
1739914800000|2025-02-18 21:40:00|8210.6|8206.6|8210.2|8206.2|8210.9|8206.9|8210.2|8206.2|0
1739915100000|2025-02-18 21:45:00|8210.5|8206.5|8209.6|8205.6|8210.9|8206.9|8209.6|8205.6|0
1739915400000|2025-02-18 21:50:00|8209.3|8205.3|8209.9|8205.9|8210.2|8206.2|8209.3|8205.3|0
1739915700000|2025-02-18 21:55:00|8209.6|8205.6|8210.4|8206.4|8210.8|8206.8|8209.3|8205.3|0
1739916000000|2025-02-18 22:00:00|8210.3|8206.3|8210.2|8206.2|8210.6|8206.6|8209.9|8205.9|0
1739916300000|2025-02-18 22:05:00|8210.4|8206.4|8210.4|8206.4|8210.4|8206.4|8210.1|8206.1|0
1739916600000|2025-02-18 22:10:00|8210.3|8206.3|8210.2|8206.2|8210.4|8206.4|8210.2|8206.2|0
1739916900000|2025-02-18 22:15:00|8210.4|8206.4|8210.5|8206.5|8210.5|8206.5|8210.4|8206.4|0
1739917200000|2025-02-18 22:20:00|8210.4|8206.4|8210.8|8206.8|8210.9|8206.9|8210.2|8206.2|0
1739917500000|2025-02-18 22:25:00|8211.2|8207.2|8211.2|8207.2|8211.2|8207.2|8210.9|8206.9|0
1739917800000|2025-02-18 22:30:00|8211.1|8207.1|8211.2|8207.2|8211.2|8207.2|8211.1|8207.1|0
1739918100000|2025-02-18 22:35:00|8211.5|8207.5|8211.5|8207.5|8211.5|8207.5|8211.5|8207.5|0
1739918700000|2025-02-18 22:45:00|8211.4|8207.4|8211.3|8207.3|8211.4|8207.4|8211.3|8207.3|0
1739919300000|2025-02-18 22:55:00|8211.2|8207.2|8210.5|8206.5|8211.2|8207.2|8210.5|8206.5|0
1739919600000|2025-02-18 23:00:00|8211.8|8207.8|8217|8213|8220.5|8216.5|8210.7|8206.7|0
1739919900000|2025-02-18 23:05:00|8216.7|8212.7|8215.4|8211.4|8217|8213|8215.1|8211.1|0
1739920200000|2025-02-18 23:10:00|8215.7|8211.7|8216.4|8212.4|8217|8213|8215.7|8211.7|0
1739920500000|2025-02-18 23:15:00|8216.5|8212.5|8217.4|8213.4|8217.4|8213.4|8215.4|8211.4|0
1739920800000|2025-02-18 23:20:00|8217.1|8213.1|8217.2|8213.2|8217.9|8213.9|8216.9|8212.9|0
1739921100000|2025-02-18 23:25:00|8216.9|8212.9|8214.8|8210.8|8217.2|8213.2|8213.8|8209.8|0
1739921400000|2025-02-18 23:30:00|8214.5|8210.5|8214.9|8210.9|8215.5|8211.5|8214.2|8210.2|0
1739921700000|2025-02-18 23:35:00|8215.6|8211.6|8217.2|8213.2|8218|8214|8215.3|8211.3|0
1739922000000|2025-02-18 23:40:00|8217.1|8213.1|8216.9|8212.9|8217.2|8213.2|8216.2|8212.2|0
1739922300000|2025-02-18 23:45:00|8217|8213|8213.7|8209.7|8217.2|8213.2|8213.2|8209.2|0
1739922600000|2025-02-18 23:50:00|8213.8|8209.8|8215|8211|8215.9|8211.9|8213.7|8209.7|0
1739922900000|2025-02-18 23:55:00|8215.3|8211.3|8215.3|8211.3|8215.6|8211.6|8214.5|8210.5|0
1739923200000|2025-02-19 00:00:00|8215|8211|8214.2|8210.2|8215.3|8211.3|8214|8210|0
1739923500000|2025-02-19 00:05:00|8214.3|8210.3|8215.6|8211.6|8216.3|8212.3|8214.2|8210.2|0
1739923800000|2025-02-19 00:10:00|8215.3|8211.3|8214.4|8210.4|8216.3|8212.3|8214.4|8210.4|0
1739924100000|2025-02-19 00:15:00|8214.1|8210.1|8214.2|8211.2|8214.4|8211.2|8207.4|8203.4|0
1739924400000|2025-02-19 00:20:00|8214.1|8211.1|8215.6|8212.6|8215.6|8212.6|8212.7|8209.7|0
1739924700000|2025-02-19 00:25:00|8217|8214|8217|8214|8217|8214|8217|8214|0
1739925000000|2025-02-19 00:30:00|8215.6|8212.6|8213.4|8210.4|8215.6|8212.6|8211.2|8208.2|0
1739925300000|2025-02-19 00:35:00|8212.7|8209.7|8213.5|8210.5|8215.7|8212.7|8212.7|8209.7|0
1739925600000|2025-02-19 00:40:00|8213.4|8210.4|8212.7|8209.7|8213.4|8210.4|8211.2|8208.2|0
1739925900000|2025-02-19 00:45:00|8212|8209|8214.1|8211.1|8214.1|8211.1|8211.3|8208.3|0
1739926200000|2025-02-19 00:50:00|8215.5|8212.5|8214.1|8211.1|8215.5|8212.5|8214.1|8211.1|0
1739926500000|2025-02-19 00:55:00|8214|8211|8216.9|8213.9|8216.9|8213.9|8214|8211|0
1739926800000|2025-02-19 01:00:00|8217|8214|8215.5|8212.5|8217|8214|8215.5|8212.5|0
1739927100000|2025-02-19 01:05:00|8214.8|8211.8|8214.1|8211.1|8214.8|8211.8|8214.1|8211.1|0
1739927400000|2025-02-19 01:10:00|8215.6|8212.6|8215.5|8212.5|8215.6|8212.6|8215.5|8212.5|0
1739927700000|2025-02-19 01:15:00|8217|8214|8217|8214|8218.4|8215.4|8217|8214|0
1739928000000|2025-02-19 01:20:00|8215.6|8212.6|8214.1|8211.1|8215.6|8212.6|8213.4|8210.4|0
1739928300000|2025-02-19 01:25:00|8214.2|8211.2|8214.2|8211.2|8214.2|8211.2|8214.1|8211.1|0
1739928600000|2025-02-19 01:30:00|8214.1|8211.1|8209.8|8206.8|8214.2|8211.2|8209.8|8206.8|0
1739928900000|2025-02-19 01:35:00|8210.5|8207.5|8211.2|8208.2|8214.2|8211.2|8209.8|8206.8|0
1739929200000|2025-02-19 01:40:00|8211.3|8208.3|8212.7|8209.7|8213.4|8210.4|8211.2|8208.2|0
1739929500000|2025-02-19 01:45:00|8211.3|8208.3|8209.8|8206.8|8212.7|8209.7|8209.8|8206.8|0
1739929800000|2025-02-19 01:50:00|8209.7|8206.7|8209.7|8206.7|8210.4|8207.4|8209.7|8206.7|0
1739930100000|2025-02-19 01:55:00|8209|8206|8209.6|8206.6|8209.7|8206.7|8208.3|8205.3|0
1739930400000|2025-02-19 02:00:00|8209.5|8206.5|8208.1|8205.1|8209.6|8206.6|8208.1|8205.1|0
1739930700000|2025-02-19 02:05:00|8206.6|8203.6|8209.5|8206.5|8209.5|8206.5|8206.6|8203.6|0
1739931000000|2025-02-19 02:10:00|8208|8205|8208.8|8205.8|8209.5|8206.5|8208|8205|0
1739931300000|2025-02-19 02:15:00|8209.5|8206.5|8209.5|8206.5|8211|8208|8209.5|8206.5|0
1739931600000|2025-02-19 02:20:00|8209.6|8206.6|8209.5|8206.5|8209.6|8206.6|8208.1|8205.1|0
1739931900000|2025-02-19 02:25:00|8208.1|8205.1|8208.1|8205.1|8208.8|8205.8|8208.1|8205.1|0
1739932200000|2025-02-19 02:30:00|8208.9|8205.9|8210.2|8207.2|8211|8208|8208.8|8205.8|0
1739932500000|2025-02-19 02:35:00|8211.7|8208.7|8211.7|8208.7|8211.7|8208.7|8211.7|8208.7|0
1739932800000|2025-02-19 02:40:00|8211.6|8208.6|8210.2|8207.2|8211.7|8208.7|8210.2|8207.2|0
1739933100000|2025-02-19 02:45:00|8209.5|8206.5|8208.8|8205.8|8209.5|8206.5|8208.8|8205.8|0
1739933400000|2025-02-19 02:50:00|8210.2|8207.2|8208.8|8205.8|8210.2|8207.2|8208.8|8205.8|0
1739933700000|2025-02-19 02:55:00|8210.2|8207.2|8211.7|8208.7|8211.7|8208.7|8210.2|8207.2|0
1739934000000|2025-02-19 03:00:00|8211.6|8208.6|8210.2|8207.2|8211.7|8208.7|8210.2|8207.2|0
1739934300000|2025-02-19 03:05:00|8211.7|8208.7|8211.6|8208.6|8211.7|8208.7|8211.6|8208.6|0
1739934600000|2025-02-19 03:10:00|8211.7|8208.7|8210.2|8207.2|8211.7|8208.7|8210.2|8207.2|0
1739935500000|2025-02-19 03:25:00|8211.7|8208.7|8210.2|8207.2|8211.7|8208.7|8210.2|8207.2|0
1739935800000|2025-02-19 03:30:00|8208.8|8205.8|8210.2|8207.2|8210.2|8207.2|8208.8|8205.8|0
1739936100000|2025-02-19 03:35:00|8211.6|8208.6|8211.7|8208.7|8211.7|8208.7|8211.6|8208.6|0
1739937300000|2025-02-19 03:55:00|8211|8208|8211.6|8208.6|8211.7|8208.7|8211|8208|0
1739937600000|2025-02-19 04:00:00|8211.7|8208.7|8209|8206|8211.7|8208.7|8209|8206|0
1739937900000|2025-02-19 04:05:00|8208.4|8205.4|8207.7|8204.7|8208.4|8205.4|8207.7|8204.7|0
1739938200000|2025-02-19 04:10:00|8209|8206|8209|8206|8209|8206|8209|8206|0
1739938500000|2025-02-19 04:15:00|8208.4|8205.4|8209|8206|8209|8206|8207.7|8204.7|0
1739938800000|2025-02-19 04:20:00|8208.3|8205.3|8208.3|8205.3|8209|8206|8208.3|8205.3|0
1739939100000|2025-02-19 04:25:00|8209|8206|8207.3|8204.3|8209|8206|8207.3|8204.3|0
1739939400000|2025-02-19 04:30:00|8207.2|8204.2|8207.3|8204.3|8207.3|8204.3|8207.2|8204.2|0
1739939700000|2025-02-19 04:35:00|8207.9|8204.9|8209.4|8206.4|8209.8|8206.8|8207.9|8204.9|0
1739940000000|2025-02-19 04:40:00|8210|8207|8210.7|8207.7|8212|8209|8209.4|8206.4|0
1739940300000|2025-02-19 04:45:00|8212|8209|8208.1|8205.1|8212|8209|8208.1|8205.1|0
1739940600000|2025-02-19 04:50:00|8209.4|8206.4|8208.1|8205.1|8209.4|8206.4|8208.1|8205.1|0
1739940900000|2025-02-19 04:55:00|8209.4|8206.4|8210.1|8207.1|8210.1|8207.1|8209.4|8206.4|0
1739941200000|2025-02-19 05:00:00|8210.7|8207.7|8209.4|8206.4|8210.7|8207.7|8208.1|8205.1|0
1739941500000|2025-02-19 05:05:00|8210|8207|8210.7|8207.7|8212|8209|8210|8207|0
1739941800000|2025-02-19 05:10:00|8210|8207|8209.4|8206.4|8210.7|8207.7|8209.4|8206.4|0
1739942100000|2025-02-19 05:15:00|8210|8207|8209.4|8206.4|8210.1|8207.1|8209.4|8206.4|0
1739942400000|2025-02-19 05:20:00|8208.8|8205.8|8209.4|8206.4|8209.4|8206.4|8208.1|8205.1|0
1739943000000|2025-02-19 05:30:00|8210.7|8207.7|8209.5|8206.5|8210.7|8207.7|8209.4|8206.4|0
1739943300000|2025-02-19 05:35:00|8210.7|8207.7|8209.4|8206.4|8210.7|8207.7|8209.4|8206.4|0
1739943600000|2025-02-19 05:40:00|8209.6|8206.6|8209.6|8206.6|8209.6|8206.6|8208.3|8205.3|0
1739943900000|2025-02-19 05:45:00|8210.9|8207.9|8210.9|8207.9|8210.9|8207.9|8210.2|8207.2|0
1739944200000|2025-02-19 05:50:00|8211.6|8208.6|8212.2|8209.2|8212.2|8209.2|8210.9|8207.9|0
1739944500000|2025-02-19 05:55:00|8211.6|8208.6|8210.9|8207.9|8211.6|8208.6|8210.9|8207.9|0
1739944800000|2025-02-19 06:00:00|8211|8208|8210.9|8207.9|8211|8208|8209.7|8206.7|0
1739945100000|2025-02-19 06:05:00|8212.2|8209.2|8210.9|8207.9|8212.2|8209.2|8210.9|8207.9|0
1739945400000|2025-02-19 06:10:00|8211|8208|8212.4|8209.4|8212.4|8209.4|8209.8|8206.8|0
1739945700000|2025-02-19 06:15:00|8211.8|8208.8|8211|8208|8212.4|8209.4|8211|8208|0
1739946000000|2025-02-19 06:20:00|8212.3|8209.3|8213.6|8210.6|8213.6|8210.6|8211|8208|0
1739946300000|2025-02-19 06:25:00|8212.9|8209.9|8213.6|8210.6|8214.9|8211.9|8212.3|8209.3|0
1739946600000|2025-02-19 06:30:00|8214.9|8211.9|8213.6|8210.6|8214.9|8211.9|8212.3|8209.3|0
1739946900000|2025-02-19 06:35:00|8214.3|8211.3|8213.6|8210.6|8214.9|8211.9|8212.3|8209.3|0
1739947200000|2025-02-19 06:40:00|8212.3|8209.3|8212.3|8209.3|8212.3|8209.3|8209.7|8206.7|0
1739947500000|2025-02-19 06:45:00|8211.7|8208.7|8212.3|8209.3|8213.6|8210.6|8211.7|8208.7|0
1739947800000|2025-02-19 06:50:00|8213.6|8210.6|8212.3|8209.3|8213.6|8210.6|8211|8208|0
1739948100000|2025-02-19 06:55:00|8211|8208|8208.4|8205.4|8212.3|8209.3|8207.7|8204.7|0
1739948400000|2025-02-19 07:00:00|8208.9|8204.9|8211.8|8209.8|8215|8213|8205|8201|454
1739948700000|2025-02-19 07:05:00|8212.3|8210.3|8215|8213|8215.5|8213.5|8211.3|8209.3|277
1739949000000|2025-02-19 07:10:00|8215.3|8213.3|8209|8207|8216|8214|8208.8|8206.8|59
1739949300000|2025-02-19 07:15:00|8208.5|8206.5|8211.3|8209.3|8211.5|8209.5|8207.5|8205.5|73
1739949600000|2025-02-19 07:20:00|8210.3|8208.3|8212.8|8210.8|8214|8212|8208.8|8206.8|44
1739949900000|2025-02-19 07:25:00|8212.5|8210.5|8213.8|8211.8|8214.5|8212.5|8211.8|8209.8|23
1739950200000|2025-02-19 07:30:00|8213.5|8211.5|8212|8210|8215|8213|8212|8210|10
1739950500000|2025-02-19 07:35:00|8212.3|8210.3|8211.3|8209.3|8212.3|8210.3|8208|8206|2185
1739950800000|2025-02-19 07:40:00|8211.5|8209.5|8212.5|8210.5|8213|8211|8210.3|8208.3|30
1739951100000|2025-02-19 07:45:00|8212.3|8210.3|8213|8211|8216|8214|8212.3|8210.3|66
1739951400000|2025-02-19 07:50:00|8213.5|8211.5|8209|8207|8215.5|8213.5|8208.3|8206.3|34
1739951700000|2025-02-19 07:55:00|8209.3|8207.3|8203.8|8201.8|8209.8|8207.8|8203.8|8201.8|119
1739952000000|2025-02-19 08:00:00|8203.3|8202.3|8205.8|8204.8|8211.8|8210.8|8200.3|8199.3|1190
1739952300000|2025-02-19 08:05:00|8206|8205|8203.3|8202.3|8210|8209|8199.5|8198.5|537
1739952600000|2025-02-19 08:10:00|8203.5|8202.5|8196|8195|8204|8203|8193.8|8192.8|471
1739952900000|2025-02-19 08:15:00|8196.3|8195.3|8197|8196|8203.5|8202.5|8195.3|8194.3|855
1739953200000|2025-02-19 08:20:00|8197.5|8196.5|8198.5|8197.5|8201.5|8200.5|8197|8196|774
1739953500000|2025-02-19 08:25:00|8198.3|8197.3|8196.8|8195.8|8199.5|8198.5|8193.8|8192.8|500
1739953800000|2025-02-19 08:30:00|8197|8196|8189|8188|8198.5|8197.5|8188|8187|543
1739954100000|2025-02-19 08:35:00|8188.8|8187.8|8193|8192|8195.3|8194.3|8188.5|8187.5|419
1739954400000|2025-02-19 08:40:00|8193.3|8192.3|8196.3|8195.3|8197.3|8196.3|8192.1|8191.1|2884
1739954700000|2025-02-19 08:45:00|8196.1|8195.1|8194.8|8193.8|8196.6|8195.6|8192.8|8191.8|671
1739955000000|2025-02-19 08:50:00|8195.1|8194.1|8195.1|8194.1|8196.3|8195.3|8193.3|8192.3|523
1739955300000|2025-02-19 08:55:00|8194.8|8193.8|8195.3|8194.3|8197.8|8196.8|8194.6|8193.6|265
1739955600000|2025-02-19 09:00:00|8195.6|8194.6|8195.8|8194.8|8200.1|8199.1|8193.8|8192.8|380
1739955900000|2025-02-19 09:05:00|8196.6|8195.6|8192.3|8191.3|8197.8|8196.8|8191.8|8190.8|1726
1739956200000|2025-02-19 09:10:00|8192.1|8191.1|8191.8|8190.8|8194.8|8193.8|8191.6|8190.6|214
1739956500000|2025-02-19 09:15:00|8191.1|8190.1|8187.3|8186.3|8192.1|8191.1|8187.3|8186.3|465
1739956800000|2025-02-19 09:20:00|8187.6|8186.6|8186.8|8185.8|8188.6|8187.6|8185.1|8184.1|456
1739957100000|2025-02-19 09:25:00|8187.1|8186.1|8189.3|8188.3|8190.3|8189.3|8185.8|8184.8|579
1739957400000|2025-02-19 09:30:00|8189.6|8188.6|8189.1|8188.1|8190.1|8189.1|8186.8|8185.8|680
1739957700000|2025-02-19 09:35:00|8188.8|8187.8|8195.1|8194.1|8195.8|8194.8|8188.3|8187.3|1377
1739958000000|2025-02-19 09:40:00|8195.3|8194.3|8195.3|8194.3|8198.6|8197.6|8194.3|8193.3|176
1739958300000|2025-02-19 09:45:00|8195.1|8194.1|8191.1|8190.1|8195.8|8194.8|8190.3|8189.3|417
1739958600000|2025-02-19 09:50:00|8191.3|8190.3|8194.6|8193.6|8195.3|8194.3|8190.3|8189.3|349
1739958900000|2025-02-19 09:55:00|8194.8|8193.8|8195.8|8194.8|8198.1|8197.1|8194.6|8193.6|143
1739959200000|2025-02-19 10:00:00|8196.1|8195.1|8195.6|8194.6|8197.6|8196.6|8194.1|8193.1|223
1739959500000|2025-02-19 10:05:00|8195.3|8194.3|8191.1|8190.1|8196.1|8195.1|8190.3|8189.3|240
1739959800000|2025-02-19 10:10:00|8191.3|8190.3|8188.3|8187.3|8191.6|8190.6|8186.3|8185.3|139
1739960100000|2025-02-19 10:15:00|8188.1|8187.1|8185.8|8184.8|8188.3|8187.3|8184.3|8183.3|161
1739960400000|2025-02-19 10:20:00|8185.6|8184.6|8178.8|8177.8|8185.8|8184.8|8176.8|8175.8|294
1739960700000|2025-02-19 10:25:00|8179.1|8178.1|8174.8|8173.8|8180.8|8179.8|8173.8|8172.8|2206
1739961000000|2025-02-19 10:30:00|8174.6|8173.6|8170.3|8169.3|8174.8|8173.8|8168.8|8167.8|290
1739961300000|2025-02-19 10:35:00|8170.1|8169.1|8165.8|8164.8|8171.6|8170.6|8165.6|8164.6|228
1739961600000|2025-02-19 10:40:00|8166.1|8165.1|8161.8|8160.8|8166.3|8165.3|8159.8|8158.8|861
1739961900000|2025-02-19 10:45:00|8162.1|8161.1|8153.8|8152.8|8162.8|8161.8|8153.8|8152.8|492
1739962200000|2025-02-19 10:50:00|8154.1|8153.1|8155.8|8154.8|8157.8|8156.8|8151.6|8150.6|399
1739962500000|2025-02-19 10:55:00|8156.1|8155.1|8157.1|8156.1|8159.8|8158.8|8156.1|8155.1|120
1739962800000|2025-02-19 11:00:00|8157.6|8156.6|8146.6|8145.6|8158.3|8157.3|8144.1|8143.1|853
1739963100000|2025-02-19 11:05:00|8146.3|8145.3|8139.8|8138.8|8148.8|8147.8|8138.6|8137.6|251
1739963400000|2025-02-19 11:10:00|8139.6|8138.6|8145.1|8144.1|8147.6|8146.6|8139.1|8138.1|154
1739963700000|2025-02-19 11:15:00|8144.8|8143.8|8147.3|8146.3|8147.6|8146.6|8144.1|8143.1|299
1739964000000|2025-02-19 11:20:00|8147.6|8146.6|8137.6|8136.6|8147.6|8146.6|8137.6|8136.6|256
1739964300000|2025-02-19 11:25:00|8137.8|8136.8|8132.8|8131.8|8138.6|8137.6|8132.3|8131.3|245
1739964600000|2025-02-19 11:30:00|8132.6|8131.6|8135.8|8134.8|8138.1|8137.1|8131.1|8130.1|146
1739964900000|2025-02-19 11:35:00|8136.1|8135.1|8135.8|8134.8|8138.6|8137.6|8132.8|8131.8|142
1739965200000|2025-02-19 11:40:00|8135.6|8134.6|8134.8|8133.8|8139.1|8138.1|8132.3|8131.3|234
1739965500000|2025-02-19 11:45:00|8134.6|8133.6|8133.3|8132.3|8136.1|8135.1|8132.6|8131.6|115
1739965800000|2025-02-19 11:50:00|8133.1|8132.1|8136.3|8135.3|8138.1|8137.1|8132.1|8131.1|343
1739966100000|2025-02-19 11:55:00|8136.1|8135.1|8140.8|8139.8|8141.6|8140.6|8136.1|8135.1|186
1739966400000|2025-02-19 12:00:00|8139.8|8138.8|8149.8|8148.8|8151.8|8150.8|8138.8|8137.8|260
1739966700000|2025-02-19 12:05:00|8149.6|8148.6|8151.8|8150.8|8154.1|8153.1|8148.6|8147.6|334
1739967000000|2025-02-19 12:10:00|8152.1|8151.1|8146.1|8145.1|8152.1|8151.1|8145.3|8144.3|200
1739967300000|2025-02-19 12:15:00|8146.3|8145.3|8148.8|8147.8|8149.1|8148.1|8145.1|8144.1|174
1739967600000|2025-02-19 12:20:00|8149.1|8148.1|8151.1|8150.1|8152.1|8151.1|8147.8|8146.8|101
1739967900000|2025-02-19 12:25:00|8150.6|8149.6|8150.8|8149.8|8152.3|8151.3|8149.1|8148.1|102
1739968200000|2025-02-19 12:30:00|8150.6|8149.6|8150.8|8149.8|8151.1|8150.1|8147.8|8146.8|120
1739968500000|2025-02-19 12:35:00|8151.1|8150.1|8150.3|8149.3|8154.1|8153.1|8147.8|8146.8|522
1739968800000|2025-02-19 12:40:00|8149.8|8148.8|8147.3|8146.3|8151.1|8150.1|8145.8|8144.8|167
1739969100000|2025-02-19 12:45:00|8147.6|8146.6|8144.3|8143.3|8148.8|8147.8|8143.8|8142.8|127
1739969400000|2025-02-19 12:50:00|8144.1|8143.1|8140.8|8139.8|8144.3|8143.3|8138.1|8137.1|220
1739969700000|2025-02-19 12:55:00|8140.6|8139.6|8140.3|8139.3|8141.8|8140.8|8139.3|8138.3|218
1739970000000|2025-02-19 13:00:00|8140.1|8139.1|8142.3|8141.3|8142.8|8141.8|8136.3|8135.3|315
1739970300000|2025-02-19 13:05:00|8142.6|8141.6|8148.3|8147.3|8148.3|8147.3|8141.8|8140.8|192
1739970600000|2025-02-19 13:10:00|8148.1|8147.1|8143.8|8142.8|8150.3|8149.3|8143.6|8142.6|1965
1739970900000|2025-02-19 13:15:00|8144.1|8143.1|8141.8|8140.8|8146.6|8145.6|8141.8|8140.8|824
1739971200000|2025-02-19 13:20:00|8142.1|8141.1|8137.1|8136.1|8142.3|8141.3|8136.6|8135.6|237
1739971500000|2025-02-19 13:25:00|8137.3|8136.3|8136.1|8135.1|8139.3|8138.3|8134.3|8133.3|352
1739971800000|2025-02-19 13:30:00|8135.8|8134.8|8135.8|8134.8|8137.3|8136.3|8131.6|8130.6|314
1739972100000|2025-02-19 13:35:00|8135.6|8134.6|8129.8|8128.8|8136.3|8135.3|8128.3|8127.3|341
1739972400000|2025-02-19 13:40:00|8129.6|8128.6|8132.8|8131.8|8135.3|8134.3|8129.3|8128.3|241
1739972700000|2025-02-19 13:45:00|8133.1|8132.1|8137.6|8136.6|8137.6|8136.6|8131.6|8130.6|222
1739973000000|2025-02-19 13:50:00|8137.8|8136.8|8137.3|8136.3|8139.3|8138.3|8135.3|8134.3|185
1739973300000|2025-02-19 13:55:00|8137.6|8136.6|8125.8|8124.8|8137.8|8136.8|8125.8|8124.8|309
1739973600000|2025-02-19 14:00:00|8125.6|8124.6|8130.1|8129.1|8131.1|8130.1|8121.3|8120.3|357
1739973900000|2025-02-19 14:05:00|8129.8|8128.8|8128.6|8127.6|8131.8|8130.8|8125.8|8124.8|266
1739974200000|2025-02-19 14:10:00|8128.8|8127.8|8125.8|8124.8|8129.8|8128.8|8123.6|8122.6|216
1739974500000|2025-02-19 14:15:00|8125.6|8124.6|8124.3|8123.3|8127.8|8126.8|8124.1|8123.1|328
1739974800000|2025-02-19 14:20:00|8123.8|8122.8|8119.3|8118.3|8125.3|8124.3|8119.3|8118.3|363
1739975100000|2025-02-19 14:25:00|8119.6|8118.6|8116.8|8115.8|8121.3|8120.3|8116.8|8115.8|211
1739975400000|2025-02-19 14:30:00|8117.1|8116.1|8116.8|8115.8|8123.3|8122.3|8116.1|8115.1|341
1739975700000|2025-02-19 14:35:00|8117.1|8116.1|8108.6|8107.6|8117.1|8116.1|8104.3|8103.3|425
1739976000000|2025-02-19 14:40:00|8108.3|8107.3|8113.8|8112.8|8120.6|8119.6|8107.6|8106.6|265
1739976300000|2025-02-19 14:45:00|8114.1|8113.1|8101.3|8100.3|8117.1|8116.1|8101.3|8100.3|16978
1739976600000|2025-02-19 14:50:00|8101.6|8100.6|8100.1|8099.1|8104.8|8103.8|8096.8|8095.8|388
1739976900000|2025-02-19 14:55:00|8100.3|8099.3|8108.6|8107.6|8111.8|8110.8|8099.3|8098.3|2944
1739977200000|2025-02-19 15:00:00|8108.1|8107.1|8111.6|8110.6|8115.6|8114.6|8104.8|8103.8|389
1739977500000|2025-02-19 15:05:00|8111.8|8110.8|8110.3|8109.3|8116.1|8115.1|8107.6|8106.6|317
1739977800000|2025-02-19 15:10:00|8110.9|8109.9|8117.2|8116.2|8118.9|8117.9|8109.9|8108.9|418
1739978100000|2025-02-19 15:15:00|8116.9|8115.9|8112.4|8111.4|8122.9|8121.9|8112.4|8111.4|1649
1739978400000|2025-02-19 15:20:00|8112.7|8111.7|8118.4|8117.4|8118.7|8117.7|8110.9|8109.9|807
1739978700000|2025-02-19 15:25:00|8118.7|8117.7|8115.9|8114.9|8118.9|8117.9|8114.4|8113.4|496
1739979000000|2025-02-19 15:30:00|8115.7|8114.7|8120.9|8119.9|8128.7|8127.7|8115.2|8114.2|425
1739979300000|2025-02-19 15:35:00|8120.7|8119.7|8115.7|8114.7|8123.7|8122.7|8115.7|8114.7|1108
1739979600000|2025-02-19 15:40:00|8115.4|8114.4|8115.4|8114.4|8118.9|8117.9|8114.2|8113.2|1370
1739979900000|2025-02-19 15:45:00|8115.7|8114.7|8112.4|8111.4|8116.4|8115.4|8109.7|8108.7|236
1739980200000|2025-02-19 15:50:00|8112.2|8111.2|8109.7|8108.7|8115.9|8114.9|8108.9|8107.9|712
1739980500000|2025-02-19 15:55:00|8109.2|8108.2|8104.2|8103.2|8109.2|8108.2|8100.9|8099.9|295
1739980800000|2025-02-19 16:00:00|8103.4|8102.4|8108.4|8107.4|8114.4|8113.4|8103.4|8102.4|343
1739981100000|2025-02-19 16:05:00|8108.2|8107.2|8108.4|8107.4|8110.4|8109.4|8105.2|8104.2|236
1739981400000|2025-02-19 16:10:00|8108.7|8107.7|8109.9|8108.9|8114.9|8113.9|8107.9|8106.9|319
1739981700000|2025-02-19 16:15:00|8110.2|8109.2|8106.9|8105.9|8112.2|8111.2|8105.2|8104.2|391
1739982000000|2025-02-19 16:20:00|8107.2|8106.2|8100.9|8099.9|8107.4|8106.4|8099.9|8098.9|6113
1739982300000|2025-02-19 16:25:00|8101.2|8100.2|8103.4|8102.4|8103.4|8102.4|8099.9|8098.9|4230
1739982600000|2025-02-19 16:30:00|8103.9|8101.9|8111.4|8109.4|8111.9|8109.9|8099.9|8097.9|4022
1739982900000|2025-02-19 16:35:00|8111.2|8109.2|8112.7|8110.7|8113.2|8111.2|8109.2|8107.2|331
1739983200000|2025-02-19 16:40:00|8112.9|8110.9|8115.4|8113.4|8118.4|8116.4|8112.4|8110.4|602
1739983500000|2025-02-19 16:45:00|8115.2|8113.2|8111.9|8109.9|8117.7|8115.7|8111.9|8109.9|152
1739983800000|2025-02-19 16:50:00|8112.2|8110.2|8109.7|8107.7|8113.2|8111.2|8109.7|8107.7|79
1739984100000|2025-02-19 16:55:00|8109.4|8107.4|8107.9|8105.9|8109.4|8107.4|8106.2|8104.2|126
1739984400000|2025-02-19 17:00:00|8108.2|8106.2|8108.9|8106.9|8110.2|8108.2|8107.9|8105.9|50
1739984700000|2025-02-19 17:05:00|8108.7|8106.7|8112.7|8110.7|8112.7|8110.7|8107.9|8105.9|366
1739985000000|2025-02-19 17:10:00|8112.9|8110.9|8110.4|8108.4|8113.9|8111.9|8110.2|8108.2|9
1739985300000|2025-02-19 17:15:00|8110.2|8108.2|8104.9|8102.9|8110.2|8108.2|8104.7|8102.7|1620
1739985600000|2025-02-19 17:20:00|8105.2|8103.2|8102.9|8100.9|8105.9|8103.9|8102.9|8100.9|37
1739985900000|2025-02-19 17:25:00|8102.7|8100.7|8101.9|8099.9|8102.9|8100.9|8099.2|8097.2|228
1739986200000|2025-02-19 17:30:00|8101.7|8099.7|8102.4|8100.4|8102.4|8100.4|8099.4|8097.4|11
1739986500000|2025-02-19 17:35:00|8102.7|8100.7|8103.4|8101.4|8105.2|8103.2|8101.4|8099.4|24
1739986800000|2025-02-19 17:40:00|8103.2|8101.2|8103.9|8101.9|8105.9|8103.9|8102.2|8100.2|7
1739987100000|2025-02-19 17:45:00|8104.2|8102.2|8106.2|8104.2|8106.2|8104.2|8103.9|8101.9|3
1739987400000|2025-02-19 17:50:00|8106.4|8104.4|8108.4|8106.4|8108.9|8106.9|8104.7|8102.7|49
1739987700000|2025-02-19 17:55:00|8108.2|8106.2|8107.9|8105.9|8111.2|8109.2|8106.9|8104.9|14
1739988000000|2025-02-19 18:00:00|8107.7|8105.7|8105.9|8103.9|8107.9|8105.9|8105.9|8103.9|7
1739988300000|2025-02-19 18:05:00|8105.7|8103.7|8100.7|8098.7|8106.2|8104.2|8100.4|8098.4|9
1739988600000|2025-02-19 18:10:00|8100.4|8098.4|8099.7|8097.7|8101.4|8099.4|8095.4|8093.4|13
1739988900000|2025-02-19 18:15:00|8099.9|8097.9|8103.9|8101.9|8103.9|8101.9|8099.7|8097.7|39
1739989200000|2025-02-19 18:20:00|8104.2|8102.2|8103.2|8101.2|8105.7|8103.7|8102.2|8100.2|6
1739989500000|2025-02-19 18:25:00|8103.4|8101.4|8106.2|8104.2|8106.4|8104.4|8102.7|8100.7|0
1739989800000|2025-02-19 18:30:00|8106.4|8104.4|8104.2|8102.2|8107.4|8105.4|8103.4|8101.4|12
1739990100000|2025-02-19 18:35:00|8104.4|8102.4|8102.7|8100.7|8104.9|8102.9|8102.7|8100.7|19
1739990400000|2025-02-19 18:40:00|8102.9|8100.9|8101.7|8099.7|8104.7|8102.7|8101.2|8099.2|3
1739990700000|2025-02-19 18:45:00|8101.9|8099.9|8102.4|8100.4|8107.2|8105.2|8100.2|8098.2|5
1739991000000|2025-02-19 18:50:00|8102.2|8100.2|8099.2|8097.2|8102.7|8100.7|8099.2|8097.2|14
1739991300000|2025-02-19 18:55:00|8099.4|8097.4|8097.9|8095.9|8101.4|8099.4|8095.7|8093.7|13
1739991600000|2025-02-19 19:00:00|8098.2|8096.2|8096.2|8094.2|8101.2|8099.2|8093.9|8091.9|13
1739991900000|2025-02-19 19:05:00|8096.4|8094.4|8097.9|8095.9|8098.9|8096.9|8095.9|8093.9|3
1739992200000|2025-02-19 19:10:00|8097.7|8095.7|8104.9|8102.9|8105.7|8103.7|8097.4|8095.4|20
1739992500000|2025-02-19 19:15:00|8105.2|8103.2|8108.2|8106.2|8108.4|8106.4|8104.4|8102.4|23
1739992800000|2025-02-19 19:20:00|8108.4|8106.4|8114.4|8112.4|8115.2|8113.2|8108.4|8106.4|9
1739993100000|2025-02-19 19:25:00|8114.7|8112.7|8114.2|8112.2|8115.4|8113.4|8111.2|8109.2|59
1739993400000|2025-02-19 19:30:00|8113.9|8111.9|8111.7|8109.7|8114.7|8112.7|8111.4|8109.4|26
1739993700000|2025-02-19 19:35:00|8111.4|8109.4|8109.4|8107.4|8113.4|8111.4|8109.4|8107.4|14
1739994000000|2025-02-19 19:40:00|8109.2|8107.2|8108.4|8106.4|8110.4|8108.4|8107.4|8105.4|11
1739994300000|2025-02-19 19:45:00|8108.7|8106.7|8108.4|8106.4|8109.4|8107.4|8105.7|8103.7|7
1739994600000|2025-02-19 19:50:00|8108.7|8106.7|8110.7|8108.7|8111.4|8109.4|8108.7|8106.7|15
1739994900000|2025-02-19 19:55:00|8110.4|8108.4|8109.4|8107.4|8110.7|8108.7|8107.2|8105.2|4
1739995200000|2025-02-19 20:00:00|8108.9|8106.9|8109.7|8107.7|8110.4|8108.4|8106.4|8104.4|4
1739995500000|2025-02-19 20:05:00|8109.9|8107.9|8107.9|8105.9|8111.7|8109.7|8107.7|8105.7|68
1739995800000|2025-02-19 20:10:00|8107.7|8105.7|8109.7|8107.7|8109.9|8107.9|8107.4|8105.4|4
1739996100000|2025-02-19 20:15:00|8109.4|8107.4|8109.9|8107.9|8113.7|8111.7|8109.4|8107.4|78
1739996400000|2025-02-19 20:20:00|8110.2|8108.2|8111.2|8109.2|8111.9|8109.9|8108.9|8106.9|5
1739996700000|2025-02-19 20:25:00|8110.9|8108.9|8106.9|8104.9|8111.7|8109.7|8105.4|8103.4|5
1739997000000|2025-02-19 20:30:00|8107.2|8105.2|8113.4|8111.4|8113.9|8111.9|8106.9|8104.9|9
1739997300000|2025-02-19 20:35:00|8113.2|8111.2|8112.4|8110.4|8113.9|8111.9|8109.9|8107.9|4
1739997600000|2025-02-19 20:40:00|8112.7|8110.7|8111.4|8109.4|8112.9|8110.9|8110.2|8108.2|33
1739997900000|2025-02-19 20:45:00|8111.7|8109.7|8111.7|8109.7|8112.9|8110.9|8110.2|8108.2|35
1739998200000|2025-02-19 20:50:00|8112.4|8110.4|8107.9|8105.9|8114.2|8112.2|8107.4|8105.4|36
1739998500000|2025-02-19 20:55:00|8108.2|8106.2|8110.9|8108.9|8112.9|8110.9|8108.2|8106.2|21
1739998800000|2025-02-19 21:00:00|8113.9|8109.9|8104.6|8100.6|8113.9|8109.9|8104.2|8100.2|19098
1739999100000|2025-02-19 21:05:00|8104.2|8100.2|8103.3|8099.3|8106.1|8102.1|8103.3|8099.3|0
1739999400000|2025-02-19 21:10:00|8102.9|8098.9|8102.1|8098.1|8102.9|8098.9|8100.6|8096.6|0
1739999700000|2025-02-19 21:15:00|8102.4|8098.4|8102.4|8098.4|8102.9|8098.9|8102.1|8098.1|0
1740000000000|2025-02-19 21:20:00|8102.1|8098.1|8103.8|8099.8|8103.9|8099.9|8102.1|8098.1|0
1740000300000|2025-02-19 21:25:00|8103.4|8099.4|8103.2|8099.2|8103.8|8099.8|8102.9|8098.9|0
1740000600000|2025-02-19 21:30:00|8103.4|8099.4|8102.9|8098.9|8103.4|8099.4|8102.6|8098.6|0
1740000900000|2025-02-19 21:35:00|8102.6|8098.6|8103.2|8099.2|8103.8|8099.8|8102.6|8098.6|0
1740001200000|2025-02-19 21:40:00|8103.4|8099.4|8103.4|8099.4|8104.1|8100.1|8103.2|8099.2|0
1740001500000|2025-02-19 21:45:00|8103.3|8099.3|8103.8|8099.8|8103.8|8099.8|8103.2|8099.2|0
1740001800000|2025-02-19 21:50:00|8103.7|8099.7|8103.2|8099.2|8104.2|8100.2|8102.7|8098.7|0
1740002100000|2025-02-19 21:55:00|8103.5|8099.5|8103.9|8099.9|8104.7|8100.7|8103.2|8099.2|0
1740002400000|2025-02-19 22:00:00|8104|8100|8104.2|8100.2|8104.2|8100.2|8103.8|8099.8|0
1740002700000|2025-02-19 22:05:00|8104.1|8100.1|8104.3|8100.3|8104.3|8100.3|8103.9|8099.9|0
1740003000000|2025-02-19 22:10:00|8104.4|8100.4|8105.6|8101.6|8105.7|8101.7|8104.2|8100.2|0
1740003600000|2025-02-19 22:20:00|8105.7|8101.7|8105.6|8101.6|8105.7|8101.7|8105.6|8101.6|0
1740003900000|2025-02-19 22:25:00|8105.7|8101.7|8105.7|8101.7|8105.7|8101.7|8105.6|8101.6|0
1740004200000|2025-02-19 22:30:00|8105.8|8101.8|8105.7|8101.7|8106|8102|8105.6|8101.6|0
1740004500000|2025-02-19 22:35:00|8106.1|8102.1|8105.7|8101.7|8106.1|8102.1|8105.6|8101.6|0
1740004800000|2025-02-19 22:40:00|8105.8|8101.8|8105.6|8101.6|8105.8|8101.8|8105.6|8101.6|0
1740005100000|2025-02-19 22:45:00|8105.5|8101.5|8104.8|8100.8|8105.5|8101.5|8104.8|8100.8|0
1740005400000|2025-02-19 22:50:00|8105|8101|8105|8101|8105|8101|8104.8|8100.8|0
1740005700000|2025-02-19 22:55:00|8104.9|8100.9|8104.9|8100.9|8104.9|8100.9|8104.9|8100.9|0
1740006000000|2025-02-19 23:00:00|8103.3|8099.3|8107.8|8103.8|8108.6|8104.6|8103.3|8099.3|0
1740006300000|2025-02-19 23:05:00|8107.9|8103.9|8107|8103|8108.2|8104.2|8107|8103|0
1740006600000|2025-02-19 23:10:00|8107.2|8103.2|8107.8|8103.8|8108.4|8104.4|8106.7|8102.7|0
1740006900000|2025-02-19 23:15:00|8107.5|8103.5|8107.8|8103.8|8108.4|8104.4|8107.5|8103.5|0
1740007200000|2025-02-19 23:20:00|8108.2|8104.2|8106.3|8102.3|8108.3|8104.3|8106.3|8102.3|0
1740007500000|2025-02-19 23:25:00|8106|8102|8105.5|8101.5|8106.3|8102.3|8104.8|8100.8|0
1740007800000|2025-02-19 23:30:00|8105.8|8101.8|8106|8102|8106.4|8102.4|8105.5|8101.5|0
1740008100000|2025-02-19 23:35:00|8105.9|8101.9|8105.5|8101.5|8107.2|8103.2|8104.8|8100.8|0
1740008400000|2025-02-19 23:40:00|8105.4|8101.4|8105.1|8101.1|8105.8|8101.8|8104.8|8100.8|0
1740008700000|2025-02-19 23:45:00|8105|8101|8104.3|8100.3|8105|8101|8102.8|8098.8|0
1740009000000|2025-02-19 23:50:00|8104|8100|8104.6|8100.6|8104.8|8100.8|8103.6|8099.6|0
1740009300000|2025-02-19 23:55:00|8104.7|8100.7|8105.8|8101.8|8106|8102|8104.3|8100.3|0
1740009600000|2025-02-20 00:00:00|8105.1|8101.1|8103.2|8099.2|8105.5|8101.5|8102|8098|0
1740009900000|2025-02-20 00:05:00|8102.9|8098.9|8103.2|8099.2|8103.7|8099.7|8102.5|8098.5|0
1740010200000|2025-02-20 00:10:00|8102.9|8098.9|8102.4|8098.4|8103.3|8099.3|8102.2|8098.2|0
1740010500000|2025-02-20 00:15:00|8102.2|8098.2|8102.2|8099.2|8102.3|8099.3|8099.7|8096.2|0
1740010800000|2025-02-20 00:20:00|8102.9|8099.9|8104.7|8101.7|8106.1|8103.1|8101.5|8098.5|0
1740011100000|2025-02-20 00:25:00|8103.4|8100.4|8103.5|8100.5|8103.5|8100.5|8102.1|8099.1|0
1740011400000|2025-02-20 00:30:00|8103.4|8100.4|8104.7|8101.7|8105.4|8102.4|8103.4|8100.4|0
1740011700000|2025-02-20 00:35:00|8106|8103|8111.3|8108.3|8113.2|8110.2|8106|8103|0
1740012000000|2025-02-20 00:40:00|8110.6|8107.6|8107.4|8104.4|8111.3|8108.3|8107.4|8104.4|0
1740012300000|2025-02-20 00:45:00|8108|8105|8110|8107|8111.3|8108.3|8108|8105|0
1740012600000|2025-02-20 00:50:00|8111.3|8108.3|8111.3|8108.3|8112.6|8109.6|8111.3|8108.3|0
1740012900000|2025-02-20 00:55:00|8111.4|8108.4|8113.3|8110.3|8114|8111|8111.3|8108.3|0
1740013200000|2025-02-20 01:00:00|8114|8111|8111.4|8108.4|8114|8111|8111.4|8108.4|0
1740013500000|2025-02-20 01:05:00|8111.3|8108.3|8114.7|8111.7|8115.4|8112.4|8110.7|8107.7|0
1740013800000|2025-02-20 01:10:00|8114|8111|8112.7|8109.7|8114|8111|8111.4|8108.4|0
1740014100000|2025-02-20 01:15:00|8112|8109|8115.3|8112.3|8115.3|8112.3|8111.4|8108.4|0
1740014400000|2025-02-20 01:20:00|8114.6|8111.6|8112.5|8109.5|8115.3|8112.3|8112.5|8109.5|0
1740014700000|2025-02-20 01:25:00|8112.6|8109.6|8110|8107|8112.6|8109.6|8108.7|8105.7|0
1740015000000|2025-02-20 01:30:00|8110.7|8107.7|8113.2|8110.2|8113.9|8110.9|8110.7|8107.7|0
1740015300000|2025-02-20 01:35:00|8113.9|8110.9|8111.3|8108.3|8113.9|8110.9|8111.2|8108.2|0
1740015600000|2025-02-20 01:40:00|8111.2|8108.2|8107.3|8104.3|8111.2|8108.2|8105.9|8102.9|0
1740015900000|2025-02-20 01:45:00|8106|8103|8107.3|8104.3|8107.3|8104.3|8105.9|8102.9|0
1740016200000|2025-02-20 01:50:00|8107.2|8104.2|8107.9|8104.9|8109.8|8106.8|8106.6|8103.6|0
1740016500000|2025-02-20 01:55:00|8107.2|8104.2|8105.9|8102.9|8107.2|8104.2|8105.9|8102.9|0
1740016800000|2025-02-20 02:00:00|8105.2|8102.2|8104.6|8101.6|8105.9|8102.9|8104.5|8101.5|0
1740017100000|2025-02-20 02:05:00|8105.9|8102.9|8107.2|8104.2|8108.5|8105.5|8104.6|8101.6|0
1740017400000|2025-02-20 02:10:00|8107.8|8104.8|8112.4|8109.4|8112.4|8109.4|8107.8|8104.8|0
1740017700000|2025-02-20 02:15:00|8111.1|8108.1|8113.7|8110.7|8113.7|8110.7|8111.1|8108.1|0
1740018000000|2025-02-20 02:20:00|8114.4|8111.4|8112.4|8109.4|8115|8112|8112.4|8109.4|0
1740018300000|2025-02-20 02:25:00|8111.1|8108.1|8111.7|8108.7|8112.4|8109.4|8111.1|8108.1|0
1740018600000|2025-02-20 02:30:00|8112.4|8109.4|8112.3|8109.3|8112.4|8109.4|8111|8108|0
1740018900000|2025-02-20 02:35:00|8111|8108|8120.3|8117.3|8120.3|8117.3|8111|8108|0
1740019200000|2025-02-20 02:40:00|8120.2|8117.2|8119.6|8116.6|8121.5|8118.5|8117.6|8114.6|0
1740019500000|2025-02-20 02:45:00|8119.5|8116.5|8123.1|8120.1|8124.4|8121.4|8119|8116|0
1740019800000|2025-02-20 02:50:00|8122.5|8119.5|8121.9|8118.9|8123.1|8120.1|8120.5|8117.5|0
1740020100000|2025-02-20 02:55:00|8121.8|8118.8|8123.1|8120.1|8123.2|8120.2|8121.8|8118.8|0
1740020400000|2025-02-20 03:00:00|8122.5|8119.5|8121.8|8118.8|8123.1|8120.1|8121.7|8118.7|0
1740020700000|2025-02-20 03:05:00|8121.7|8118.7|8122.4|8119.4|8123.1|8120.1|8121.7|8118.7|0
1740021000000|2025-02-20 03:10:00|8121.8|8118.8|8120.4|8117.4|8123.1|8120.1|8119.1|8116.1|0
1740021300000|2025-02-20 03:15:00|8119.1|8116.1|8119.1|8116.1|8119.1|8116.1|8118.5|8115.5|0
1740021600000|2025-02-20 03:20:00|8119.8|8116.8|8119.2|8116.2|8119.8|8116.8|8119.1|8116.1|0
1740021900000|2025-02-20 03:25:00|8119.8|8116.8|8120.5|8117.5|8120.5|8117.5|8119.1|8116.1|0
1740022200000|2025-02-20 03:30:00|8120.4|8117.4|8121.1|8118.1|8121.8|8118.8|8120.4|8117.4|0
1740022500000|2025-02-20 03:35:00|8120.5|8117.5|8121.7|8118.7|8121.8|8118.8|8120.5|8117.5|0
1740022800000|2025-02-20 03:40:00|8121.6|8118.6|8121.6|8118.6|8122.9|8119.9|8121.6|8118.6|0
1740023400000|2025-02-20 03:50:00|8122.9|8119.9|8122.9|8119.9|8124.2|8121.2|8122.9|8119.9|0
1740023700000|2025-02-20 03:55:00|8121.6|8118.6|8120.3|8117.3|8121.6|8118.6|8120.3|8117.3|0
1740024000000|2025-02-20 04:00:00|8119|8116|8116.3|8113.3|8120.3|8117.3|8116.3|8113.3|0
1740024300000|2025-02-20 04:05:00|8116.2|8113.2|8116.3|8113.3|8116.3|8113.3|8116.2|8113.2|0
1740024600000|2025-02-20 04:10:00|8116.9|8113.9|8114.9|8111.9|8116.9|8113.9|8114.9|8111.9|0
1740024900000|2025-02-20 04:15:00|8116.2|8113.2|8118.8|8115.8|8118.8|8115.8|8116.2|8113.2|0
1740025200000|2025-02-20 04:20:00|8119.5|8116.5|8120.1|8117.1|8120.1|8117.1|8119.5|8116.5|0
1740025500000|2025-02-20 04:25:00|8118.8|8115.8|8119.5|8116.5|8119.5|8116.5|8118.2|8115.2|0
1740025800000|2025-02-20 04:30:00|8118.8|8115.8|8118.2|8115.2|8120.1|8117.1|8118.1|8115.1|0
1740026100000|2025-02-20 04:35:00|8118.8|8115.8|8120|8117|8120|8117|8118.1|8115.1|0
1740026400000|2025-02-20 04:40:00|8120.1|8117.1|8120.1|8117.1|8120.1|8117.1|8120|8117|0
1740026700000|2025-02-20 04:45:00|8120|8117|8117.7|8114.7|8120.1|8117.1|8116.4|8113.4|0
1740027000000|2025-02-20 04:50:00|8117.1|8114.1|8116.4|8113.4|8117.7|8114.7|8116.4|8113.4|0
1740027300000|2025-02-20 04:55:00|8117.1|8114.1|8118.4|8115.4|8119|8116|8117.1|8114.1|0
1740027600000|2025-02-20 05:00:00|8117.7|8114.7|8117.7|8114.7|8117.7|8114.7|8116.4|8113.4|0
1740027900000|2025-02-20 05:05:00|8119|8116|8120.3|8117.3|8120.3|8117.3|8119|8116|0
1740028200000|2025-02-20 05:10:00|8119.7|8116.7|8120.3|8117.3|8120.3|8117.3|8119|8116|0
1740028500000|2025-02-20 05:15:00|8120.4|8117.4|8121.7|8118.7|8121.7|8118.7|8119.1|8116.1|0
1740028800000|2025-02-20 05:20:00|8122.9|8119.9|8121.7|8118.7|8122.9|8119.9|8121.7|8118.7|0
1740029400000|2025-02-20 05:30:00|8120.4|8117.4|8113.8|8110.8|8120.4|8117.4|8113.8|8110.8|0
1740029700000|2025-02-20 05:35:00|8113.7|8110.7|8111.2|8108.2|8113.8|8110.8|8111.1|8108.1|0
1740030000000|2025-02-20 05:40:00|8109.9|8106.9|8112.5|8109.5|8112.5|8109.5|8109.8|8106.8|0
1740030300000|2025-02-20 05:45:00|8111.5|8108.5|8108.9|8105.9|8111.5|8108.5|8108.9|8105.9|0
1740030600000|2025-02-20 05:50:00|8110.2|8107.2|8110.2|8107.2|8110.2|8107.2|8108.9|8105.9|0
1740030900000|2025-02-20 05:55:00|8108.9|8105.9|8108.9|8105.9|8110.2|8107.2|8108.9|8105.9|0
1740031200000|2025-02-20 06:00:00|8107.6|8104.6|8109.7|8106.7|8109.7|8106.7|8107.1|8104.1|0
1740031500000|2025-02-20 06:05:00|8109.8|8106.8|8109.8|8106.8|8109.8|8106.8|8109.8|8106.8|0
1740031800000|2025-02-20 06:10:00|8110.2|8107.2|8115.5|8112.5|8116.1|8113.1|8110.2|8107.2|0
1740032100000|2025-02-20 06:15:00|8114.8|8111.8|8117.3|8114.3|8118.7|8115.7|8113.5|8110.5|0
1740032400000|2025-02-20 06:20:00|8118.6|8115.6|8119.9|8116.9|8119.9|8116.9|8118.6|8115.6|0
1740032700000|2025-02-20 06:25:00|8119.2|8116.2|8123|8120|8123.6|8120.6|8118.4|8115.4|0
1740033000000|2025-02-20 06:30:00|8122.9|8119.9|8123.9|8120.9|8127.5|8124.5|8122.9|8119.9|0
1740033300000|2025-02-20 06:35:00|8123.8|8120.8|8123.7|8120.7|8125.2|8122.2|8123.7|8120.7|0
1740033600000|2025-02-20 06:40:00|8125|8122|8123.4|8120.4|8125.4|8122.4|8123.4|8120.4|0
1740033900000|2025-02-20 06:45:00|8124.1|8121.1|8120.7|8117.7|8124.7|8121.7|8118.1|8115.1|0
1740034200000|2025-02-20 06:50:00|8122|8119|8122.7|8119.7|8123.4|8120.4|8119.5|8116.5|0
1740034500000|2025-02-20 06:55:00|8122.1|8119.1|8122.1|8119.1|8123.4|8120.4|8119.8|8116.8|0
1740034800000|2025-02-20 07:00:00|8121.5|8118.5|8134.6|8132.6|8134.6|8132.6|8120.7|8116.7|160
1740035100000|2025-02-20 07:05:00|8134.8|8132.8|8140.8|8138.8|8141.3|8139.3|8133.8|8131.8|264
1740035400000|2025-02-20 07:10:00|8140.6|8138.6|8141.8|8139.8|8145.1|8143.1|8135.8|8133.8|97
1740035700000|2025-02-20 07:15:00|8142.1|8140.1|8143.6|8141.6|8144.8|8142.8|8140.6|8138.6|60
1740036000000|2025-02-20 07:20:00|8143.8|8141.8|8148.1|8146.1|8148.1|8146.1|8138.3|8136.3|43
1740036300000|2025-02-20 07:25:00|8146.3|8144.3|8143.1|8141.1|8146.6|8144.6|8139.8|8137.8|17
1740036600000|2025-02-20 07:30:00|8142.8|8140.8|8141.8|8139.8|8145.1|8143.1|8134.3|8132.3|58
1740036900000|2025-02-20 07:35:00|8141.3|8139.3|8143.1|8141.1|8143.6|8141.6|8138.6|8136.6|31
1740037200000|2025-02-20 07:40:00|8143.3|8141.3|8136.8|8134.8|8143.6|8141.6|8135.8|8133.8|29
1740037500000|2025-02-20 07:45:00|8137.1|8135.1|8132.3|8130.3|8139.1|8137.1|8132.3|8130.3|21
1740037800000|2025-02-20 07:50:00|8132.6|8130.6|8134.6|8132.6|8137.8|8135.8|8131.1|8129.1|96
1740038100000|2025-02-20 07:55:00|8134.3|8132.3|8148.3|8146.3|8148.3|8146.3|8128.8|8126.8|293
1740038400000|2025-02-20 08:00:00|8147.8|8146.8|8140.1|8139.1|8153.8|8152.8|8137.8|8136.8|1570
1740038700000|2025-02-20 08:05:00|8139.8|8138.8|8147.1|8146.1|8148.3|8147.3|8139.1|8138.1|512
1740039000000|2025-02-20 08:10:00|8146.8|8145.8|8140.6|8139.6|8147.6|8146.6|8139.1|8138.1|614
1740039300000|2025-02-20 08:15:00|8139.3|8138.3|8132.8|8131.8|8143.1|8142.1|8131.3|8130.3|406
1740039600000|2025-02-20 08:20:00|8132.6|8131.6|8141.3|8140.3|8142.6|8141.6|8131.3|8130.3|383
1740039900000|2025-02-20 08:25:00|8141.1|8140.1|8150.1|8149.1|8153.3|8152.3|8139.3|8138.3|2186
1740040200000|2025-02-20 08:30:00|8150.8|8149.8|8146.6|8145.6|8151.6|8150.6|8143.8|8142.8|353
1740040500000|2025-02-20 08:35:00|8145.6|8144.6|8148.3|8147.3|8149.8|8148.8|8143.8|8142.8|288
1740040800000|2025-02-20 08:40:00|8148.1|8147.1|8146.3|8145.3|8149.6|8148.6|8145.3|8144.3|250
1740041100000|2025-02-20 08:45:00|8146.1|8145.1|8141.3|8140.3|8148.8|8147.8|8139.8|8138.8|295
1740041400000|2025-02-20 08:50:00|8141.6|8140.6|8145.8|8144.8|8146.1|8145.1|8140.1|8139.1|256
1740041700000|2025-02-20 08:55:00|8146.1|8145.1|8149.8|8148.8|8152.3|8151.3|8146.1|8145.1|1213
1740042000000|2025-02-20 09:00:00|8149.6|8148.6|8150.8|8149.8|8154.1|8153.1|8147.3|8146.3|348
1740042300000|2025-02-20 09:05:00|8151.1|8150.1|8150.8|8149.8|8152.3|8151.3|8147.3|8146.3|240
1740042600000|2025-02-20 09:10:00|8151.1|8150.1|8151.6|8150.6|8152.1|8151.1|8147.3|8146.3|335
1740042900000|2025-02-20 09:15:00|8151.8|8150.8|8156.8|8155.8|8157.6|8156.6|8150.6|8149.6|350
1740043200000|2025-02-20 09:20:00|8156.6|8155.6|8159.8|8158.8|8162.3|8161.3|8156.3|8155.3|338
1740043500000|2025-02-20 09:25:00|8160.1|8159.1|8163.8|8162.8|8164.1|8163.1|8158.8|8157.8|297
1740043800000|2025-02-20 09:30:00|8164.1|8163.1|8170.1|8169.1|8170.1|8169.1|8162.1|8161.1|202
1740044100000|2025-02-20 09:35:00|8169.8|8168.8|8170.3|8169.3|8172.8|8171.8|8168.3|8167.3|161
1740044400000|2025-02-20 09:40:00|8170.6|8169.6|8169.3|8168.3|8171.8|8170.8|8166.3|8165.3|119
1740044700000|2025-02-20 09:45:00|8169.1|8168.1|8168.8|8167.8|8171.8|8170.8|8167.3|8166.3|371
1740045000000|2025-02-20 09:50:00|8169.1|8168.1|8168.6|8167.6|8172.3|8171.3|8167.3|8166.3|240
1740045300000|2025-02-20 09:55:00|8168.3|8167.3|8169.1|8168.1|8171.3|8170.3|8167.6|8166.6|161
1740045600000|2025-02-20 10:00:00|8169.3|8168.3|8168.3|8167.3|8170.3|8169.3|8167.8|8166.8|472
1740045900000|2025-02-20 10:05:00|8168.6|8167.6|8170.8|8169.8|8171.1|8170.1|8164.8|8163.8|303
1740046200000|2025-02-20 10:10:00|8170.6|8169.6|8164.8|8163.8|8170.6|8169.6|8163.8|8162.8|756
1740046500000|2025-02-20 10:15:00|8165.1|8164.1|8161.8|8160.8|8165.3|8164.3|8160.6|8159.6|232
1740046800000|2025-02-20 10:20:00|8162.1|8161.1|8163.8|8162.8|8165.6|8164.6|8161.3|8160.3|813
1740047100000|2025-02-20 10:25:00|8164.1|8163.1|8164.3|8163.3|8166.1|8165.1|8162.8|8161.8|251
1740047400000|2025-02-20 10:30:00|8164.1|8163.1|8164.6|8163.6|8165.6|8164.6|8163.3|8162.3|366
1740047700000|2025-02-20 10:35:00|8164.8|8163.8|8161.3|8160.3|8164.8|8163.8|8159.3|8158.3|207
1740048000000|2025-02-20 10:40:00|8161.1|8160.1|8161.3|8160.3|8163.3|8162.3|8160.1|8159.1|883
1740048300000|2025-02-20 10:45:00|8161.6|8160.6|8166.8|8165.8|8167.3|8166.3|8161.6|8160.6|116
1740048600000|2025-02-20 10:50:00|8167.1|8166.1|8161.3|8160.3|8167.8|8166.8|8160.1|8159.1|180
1740048900000|2025-02-20 10:55:00|8161.1|8160.1|8158.8|8157.8|8161.8|8160.8|8158.8|8157.8|134
1740049200000|2025-02-20 11:00:00|8158.6|8157.6|8159.3|8158.3|8161.6|8160.6|8155.8|8154.8|157
1740049500000|2025-02-20 11:05:00|8159.6|8158.6|8161.3|8160.3|8162.3|8161.3|8157.8|8156.8|165
1740049800000|2025-02-20 11:10:00|8161.6|8160.6|8159.6|8158.6|8162.1|8161.1|8157.6|8156.6|103
1740050100000|2025-02-20 11:15:00|8159.8|8158.8|8161.3|8160.3|8161.8|8160.8|8158.6|8157.6|109
1740050400000|2025-02-20 11:20:00|8161.1|8160.1|8164.6|8163.6|8167.1|8166.1|8159.8|8158.8|120
1740050700000|2025-02-20 11:25:00|8164.3|8163.3|8162.1|8161.1|8167.1|8166.1|8160.8|8159.8|89
1740051000000|2025-02-20 11:30:00|8161.8|8160.8|8150.8|8149.8|8163.3|8162.3|8150.8|8149.8|107
1740051300000|2025-02-20 11:35:00|8150.6|8149.6|8145.3|8144.3|8150.8|8149.8|8144.8|8143.8|94
1740051600000|2025-02-20 11:40:00|8145.1|8144.1|8150.1|8149.1|8151.8|8150.8|8144.8|8143.8|174
1740051900000|2025-02-20 11:45:00|8150.3|8149.3|8146.3|8145.3|8150.3|8149.3|8145.8|8144.8|60
1740052200000|2025-02-20 11:50:00|8146.6|8145.6|8149.8|8148.8|8149.8|8148.8|8145.6|8144.6|79
1740052500000|2025-02-20 11:55:00|8149.6|8148.6|8146.8|8145.8|8152.8|8151.8|8146.6|8145.6|101
1740052800000|2025-02-20 12:00:00|8147.1|8146.1|8150.3|8149.3|8152.3|8151.3|8147.1|8146.1|71
1740053100000|2025-02-20 12:05:00|8150.1|8149.1|8154.8|8153.8|8156.3|8155.3|8148.8|8147.8|73
1740053400000|2025-02-20 12:10:00|8154.1|8153.1|8154.3|8153.3|8154.8|8153.8|8150.6|8149.6|1884
1740053700000|2025-02-20 12:15:00|8154.1|8153.1|8154.3|8153.3|8155.6|8154.6|8152.3|8151.3|63
1740054000000|2025-02-20 12:20:00|8154.1|8153.1|8153.8|8152.8|8155.3|8154.3|8152.6|8151.6|271
1740054300000|2025-02-20 12:25:00|8153.6|8152.6|8150.8|8149.8|8154.6|8153.6|8150.6|8149.6|169
1740054600000|2025-02-20 12:30:00|8151.1|8150.1|8153.8|8152.8|8154.8|8153.8|8151.1|8150.1|106
1740054900000|2025-02-20 12:35:00|8154.1|8153.1|8146.3|8145.3|8154.1|8153.1|8146.3|8145.3|76
1740055200000|2025-02-20 12:40:00|8146.8|8145.8|8148.8|8147.8|8150.6|8149.6|8146.6|8145.6|605
1740055500000|2025-02-20 12:45:00|8148.6|8147.6|8146.8|8145.8|8148.8|8147.8|8144.6|8143.6|129
1740055800000|2025-02-20 12:50:00|8147.1|8146.1|8145.1|8144.1|8149.1|8148.1|8143.1|8142.1|712
1740056100000|2025-02-20 12:55:00|8145.8|8144.8|8147.8|8146.8|8148.8|8147.8|8143.8|8142.8|117
1740056400000|2025-02-20 13:00:00|8148.1|8147.1|8137.3|8136.3|8149.6|8148.6|8136.6|8135.6|538
1740056700000|2025-02-20 13:05:00|8137.6|8136.6|8139.6|8138.6|8142.3|8141.3|8137.6|8136.6|334
1740057000000|2025-02-20 13:10:00|8139.3|8138.3|8142.1|8141.1|8142.8|8141.8|8139.1|8138.1|151
1740057300000|2025-02-20 13:15:00|8142.3|8141.3|8135.8|8134.8|8143.1|8142.1|8135.3|8134.3|228
1740057600000|2025-02-20 13:20:00|8135.1|8134.1|8133.6|8132.6|8135.8|8134.8|8131.3|8130.3|243
1740057900000|2025-02-20 13:25:00|8133.3|8132.3|8134.3|8133.3|8135.1|8134.1|8132.8|8131.8|183
1740058200000|2025-02-20 13:30:00|8134.1|8133.1|8131.3|8130.3|8137.6|8136.6|8130.8|8129.8|168
1740058500000|2025-02-20 13:35:00|8131.1|8130.1|8134.1|8133.1|8135.8|8134.8|8130.1|8129.1|511
1740058800000|2025-02-20 13:40:00|8133.8|8132.8|8136.1|8135.1|8136.3|8135.3|8130.6|8129.6|269
1740059100000|2025-02-20 13:45:00|8136.3|8135.3|8134.8|8133.8|8137.8|8136.8|8133.6|8132.6|126
1740059400000|2025-02-20 13:50:00|8133.3|8132.3|8135.8|8134.8|8137.3|8136.3|8132.3|8131.3|180
1740059700000|2025-02-20 13:55:00|8136.1|8135.1|8135.8|8134.8|8136.1|8135.1|8133.1|8132.1|323
1740060000000|2025-02-20 14:00:00|8135.6|8134.6|8138.8|8137.8|8139.8|8138.8|8133.8|8132.8|303
1740060300000|2025-02-20 14:05:00|8138.6|8137.6|8138.1|8137.1|8138.8|8137.8|8136.3|8135.3|265
1740060600000|2025-02-20 14:10:00|8138.3|8137.3|8133.8|8132.8|8138.6|8137.6|8133.6|8132.6|132
1740060900000|2025-02-20 14:15:00|8134.1|8133.1|8131.8|8130.8|8135.8|8134.8|8131.8|8130.8|159
1740061200000|2025-02-20 14:20:00|8132.1|8131.1|8130.3|8129.3|8133.3|8132.3|8129.3|8128.3|99
1740061500000|2025-02-20 14:25:00|8130.1|8129.1|8134.8|8133.8|8136.1|8135.1|8128.8|8127.8|188
1740061800000|2025-02-20 14:30:00|8134.6|8133.6|8144.3|8143.3|8145.8|8144.8|8134.3|8133.3|410
1740062100000|2025-02-20 14:35:00|8144.1|8143.1|8142.3|8141.3|8147.8|8146.8|8142.1|8141.1|218
1740062400000|2025-02-20 14:40:00|8142.8|8141.8|8138.8|8137.8|8144.1|8143.1|8138.8|8137.8|257
1740062700000|2025-02-20 14:45:00|8139.1|8138.1|8142.3|8141.3|8142.3|8141.3|8134.1|8133.1|348
1740063000000|2025-02-20 14:50:00|8142.1|8141.1|8137.3|8136.3|8144.1|8143.1|8133.6|8132.6|570
1740063300000|2025-02-20 14:55:00|8137.1|8136.1|8130.8|8129.8|8142.6|8141.6|8130.1|8129.1|881
1740063600000|2025-02-20 15:00:00|8131.8|8130.8|8121.8|8120.8|8132.6|8131.6|8113.1|8112.1|565
1740063900000|2025-02-20 15:05:00|8122.1|8121.1|8120.6|8119.6|8129.6|8128.6|8120.1|8119.1|1434
1740064200000|2025-02-20 15:10:00|8120.3|8119.3|8134.3|8133.3|8136.6|8135.6|8117.3|8116.3|319
1740064500000|2025-02-20 15:15:00|8134.1|8133.1|8135.3|8134.3|8138.1|8137.1|8132.6|8131.6|192
1740064800000|2025-02-20 15:20:00|8135.1|8134.1|8134.1|8133.1|8140.1|8139.1|8132.6|8131.6|267
1740065100000|2025-02-20 15:25:00|8134.3|8133.3|8129.8|8128.8|8135.1|8134.1|8127.8|8126.8|220
1740065400000|2025-02-20 15:30:00|8129.6|8128.6|8129.8|8128.8|8135.6|8134.6|8125.8|8124.8|176
1740065700000|2025-02-20 15:35:00|8130.1|8129.1|8125.3|8124.3|8130.3|8129.3|8120.6|8119.6|192
1740066000000|2025-02-20 15:40:00|8125.6|8124.6|8122.1|8121.1|8126.8|8125.8|8120.1|8119.1|136
1740066300000|2025-02-20 15:45:00|8121.8|8120.8|8118.6|8117.6|8122.8|8121.8|8114.6|8113.6|295
1740066600000|2025-02-20 15:50:00|8118.3|8117.3|8116.3|8115.3|8119.3|8118.3|8115.3|8114.3|592
1740066900000|2025-02-20 15:55:00|8116.6|8115.6|8114.3|8113.3|8118.8|8117.8|8113.3|8112.3|299
1740067200000|2025-02-20 16:00:00|8114.8|8113.8|8110.8|8109.8|8115.8|8114.8|8108.3|8107.3|384
1740067500000|2025-02-20 16:05:00|8111.3|8110.3|8116.8|8115.8|8116.8|8115.8|8109.8|8108.8|245
1740067800000|2025-02-20 16:10:00|8117.1|8116.1|8124.6|8123.6|8126.3|8125.3|8116.8|8115.8|509
1740068100000|2025-02-20 16:15:00|8124.3|8123.3|8120.1|8119.1|8124.8|8123.8|8118.8|8117.8|241
1740068400000|2025-02-20 16:20:00|8120.3|8119.3|8118.8|8117.8|8120.8|8119.8|8116.8|8115.8|385
1740068700000|2025-02-20 16:25:00|8119.1|8118.1|8121.8|8120.8|8125.6|8124.6|8118.3|8117.3|502
1740069000000|2025-02-20 16:30:00|8122.3|8120.3|8124.1|8122.1|8124.6|8122.6|8119.1|8117.1|1732
1740069300000|2025-02-20 16:35:00|8124.3|8122.3|8119.8|8117.8|8124.6|8122.6|8116.6|8114.6|505
1740069600000|2025-02-20 16:40:00|8119.3|8117.3|8120.3|8118.3|8121.6|8119.6|8117.3|8115.3|140
1740069900000|2025-02-20 16:45:00|8120.1|8118.1|8119.1|8117.1|8120.6|8118.6|8117.8|8115.8|49
1740070200000|2025-02-20 16:50:00|8119.3|8117.3|8119.1|8117.1|8121.1|8119.1|8118.3|8116.3|34
1740070500000|2025-02-20 16:55:00|8118.8|8116.8|8118.8|8116.8|8120.8|8118.8|8118.3|8116.3|277
1740070800000|2025-02-20 17:00:00|8118.6|8116.6|8122.1|8120.1|8123.6|8121.6|8116.8|8114.8|208
1740071100000|2025-02-20 17:05:00|8122.3|8120.3|8124.1|8122.1|8125.6|8123.6|8122.3|8120.3|82
1740071400000|2025-02-20 17:10:00|8124.3|8122.3|8125.3|8123.3|8127.6|8125.6|8123.6|8121.6|61
1740071700000|2025-02-20 17:15:00|8125.1|8123.1|8127.1|8125.1|8127.8|8125.8|8124.8|8122.8|455
1740072000000|2025-02-20 17:20:00|8127.3|8125.3|8129.8|8127.8|8130.3|8128.3|8126.6|8124.6|50
1740072300000|2025-02-20 17:25:00|8129.3|8127.3|8129.3|8127.3|8131.6|8129.6|8129.3|8127.3|102
1740072600000|2025-02-20 17:30:00|8129.1|8127.1|8130.8|8128.8|8131.8|8129.8|8129.1|8127.1|66
1740072900000|2025-02-20 17:35:00|8131.1|8129.1|8130.1|8128.1|8133.1|8131.1|8130.1|8128.1|130
1740073200000|2025-02-20 17:40:00|8129.8|8127.8|8134.3|8132.3|8134.3|8132.3|8128.1|8126.1|27
1740073500000|2025-02-20 17:45:00|8133.8|8131.8|8131.8|8129.8|8135.3|8133.3|8131.8|8129.8|30
1740073800000|2025-02-20 17:50:00|8132.1|8130.1|8132.8|8130.8|8133.8|8131.8|8130.3|8128.3|67
1740074100000|2025-02-20 17:55:00|8132.6|8130.6|8128.6|8126.6|8132.6|8130.6|8128.3|8126.3|35
1740074400000|2025-02-20 18:00:00|8128.3|8126.3|8126.8|8124.8|8129.6|8127.6|8126.3|8124.3|30
1740074700000|2025-02-20 18:05:00|8127.1|8125.1|8126.3|8124.3|8127.8|8125.8|8125.6|8123.6|21
1740075000000|2025-02-20 18:10:00|8126.1|8124.1|8131.1|8129.1|8131.1|8129.1|8126.1|8124.1|11
1740075300000|2025-02-20 18:15:00|8130.8|8128.8|8126.8|8124.8|8131.6|8129.6|8124.6|8122.6|21
1740075600000|2025-02-20 18:20:00|8126.6|8124.6|8126.8|8124.8|8126.8|8124.8|8125.1|8123.1|41
1740075900000|2025-02-20 18:25:00|8126.6|8124.6|8125.6|8123.6|8126.8|8124.8|8125.3|8123.3|19
1740076200000|2025-02-20 18:30:00|8125.3|8123.3|8129.1|8127.1|8130.6|8128.6|8124.3|8122.3|72
1740076500000|2025-02-20 18:35:00|8128.8|8126.8|8128.8|8126.8|8129.8|8127.8|8128.3|8126.3|5
1740076800000|2025-02-20 18:40:00|8128.6|8126.6|8128.6|8126.6|8129.3|8127.3|8125.8|8123.8|69
1740077100000|2025-02-20 18:45:00|8128.8|8126.8|8127.3|8125.3|8130.8|8128.8|8126.1|8124.1|174
1740077400000|2025-02-20 18:50:00|8127.6|8125.6|8129.3|8127.3|8129.6|8127.6|8126.8|8124.8|31
1740077700000|2025-02-20 18:55:00|8129.1|8127.1|8129.8|8127.8|8131.6|8129.6|8128.6|8126.6|20
1740078000000|2025-02-20 19:00:00|8130.1|8128.1|8129.6|8127.6|8130.1|8128.1|8127.6|8125.6|36
1740078300000|2025-02-20 19:05:00|8129.3|8127.3|8130.3|8128.3|8131.1|8129.1|8128.3|8126.3|21
1740078600000|2025-02-20 19:10:00|8130.6|8128.6|8133.3|8131.3|8135.1|8133.1|8130.6|8128.6|26
1740078900000|2025-02-20 19:15:00|8133.1|8131.1|8133.6|8131.6|8134.1|8132.1|8132.3|8130.3|43
1740079200000|2025-02-20 19:20:00|8133.8|8131.8|8134.1|8132.1|8134.8|8132.8|8133.8|8131.8|19
1740079500000|2025-02-20 19:25:00|8134.3|8132.3|8131.1|8129.1|8134.3|8132.3|8130.8|8128.8|29
1740079800000|2025-02-20 19:30:00|8130.8|8128.8|8130.3|8128.3|8131.3|8129.3|8129.3|8127.3|24
1740080100000|2025-02-20 19:35:00|8130.6|8128.6|8130.3|8128.3|8131.3|8129.3|8129.8|8127.8|14
1740080400000|2025-02-20 19:40:00|8130.1|8128.1|8136.3|8134.3|8136.3|8134.3|8129.8|8127.8|17
1740080700000|2025-02-20 19:45:00|8136.6|8134.6|8138.6|8136.6|8138.8|8136.8|8136.6|8134.6|21
1740081000000|2025-02-20 19:50:00|8138.8|8136.8|8137.3|8135.3|8138.8|8136.8|8136.1|8134.1|37
1740081300000|2025-02-20 19:55:00|8136.8|8134.8|8137.3|8135.3|8139.1|8137.1|8136.8|8134.8|39
1740081600000|2025-02-20 20:00:00|8137.1|8135.1|8137.3|8135.3|8138.3|8136.3|8136.6|8134.6|24
1740081900000|2025-02-20 20:05:00|8137.6|8135.6|8136.1|8134.1|8138.3|8136.3|8135.6|8133.6|29
1740082200000|2025-02-20 20:10:00|8136.3|8134.3|8134.3|8132.3|8136.6|8134.6|8133.6|8131.6|11
1740082500000|2025-02-20 20:15:00|8134.1|8132.1|8137.1|8135.1|8137.1|8135.1|8133.3|8131.3|28
1740082800000|2025-02-20 20:20:00|8137.3|8135.3|8137.1|8135.1|8138.3|8136.3|8136.8|8134.8|27
1740083100000|2025-02-20 20:25:00|8136.8|8134.8|8135.3|8133.3|8136.8|8134.8|8134.3|8132.3|21
1740083400000|2025-02-20 20:30:00|8135.6|8133.6|8137.8|8135.8|8138.1|8136.1|8135.6|8133.6|29
1740083700000|2025-02-20 20:35:00|8137.6|8135.6|8134.3|8132.3|8137.6|8135.6|8133.6|8131.6|66
1740084000000|2025-02-20 20:40:00|8134.6|8132.6|8137.1|8135.1|8137.3|8135.3|8133.8|8131.8|26
1740084300000|2025-02-20 20:45:00|8136.8|8134.8|8138.8|8136.8|8138.8|8136.8|8135.8|8133.8|69
1740084600000|2025-02-20 20:50:00|8139.1|8137.1|8130.3|8128.3|8140.6|8138.6|8128.6|8126.6|224
1740084900000|2025-02-20 20:55:00|8130.1|8128.1|8127.1|8125.1|8131.1|8129.1|8126.3|8124.3|107
1740085200000|2025-02-20 21:00:00|8126.8|8124.8|8123.6|8119.6|8128.8|8124.8|8123.1|8119.1|0
1740085500000|2025-02-20 21:05:00|8123.7|8119.7|8124.9|8120.9|8126.1|8122.1|8123.7|8119.7|0
1740085800000|2025-02-20 21:10:00|8124.5|8120.5|8120.1|8116.1|8125.1|8121.1|8120.1|8116.1|0
1740086100000|2025-02-20 21:15:00|8119.2|8115.2|8122|8118|8122.6|8118.6|8119.2|8115.2|0
1740086400000|2025-02-20 21:20:00|8121.7|8117.7|8123.2|8119.2|8123.6|8119.6|8121.7|8117.7|0
1740086700000|2025-02-20 21:25:00|8123|8119|8123.2|8119.2|8123.2|8119.2|8122.4|8118.4|0
1740087000000|2025-02-20 21:30:00|8122.9|8118.9|8123.6|8119.6|8124.1|8120.1|8122.9|8118.9|0
1740087300000|2025-02-20 21:35:00|8123.9|8119.9|8122.7|8118.7|8123.9|8119.9|8122.7|8118.7|0
1740087600000|2025-02-20 21:40:00|8123|8119|8122.9|8118.9|8123.2|8119.2|8122|8118|0
1740087900000|2025-02-20 21:45:00|8122.7|8118.7|8122.9|8118.9|8123.2|8119.2|8122.4|8118.4|0
1740088200000|2025-02-20 21:50:00|8122.7|8118.7|8121.7|8117.7|8122.9|8118.9|8121.2|8117.2|0
1740088500000|2025-02-20 21:55:00|8121.5|8117.5|8123.3|8119.3|8123.6|8119.6|8121.5|8117.5|0
1740088800000|2025-02-20 22:00:00|8123.2|8119.2|8122.9|8118.9|8123.5|8119.5|8122.8|8118.8|0
1740089100000|2025-02-20 22:05:00|8123.2|8119.2|8123.5|8119.5|8123.5|8119.5|8122.8|8118.8|0
1740089400000|2025-02-20 22:10:00|8123.6|8119.6|8123.5|8119.5|8123.6|8119.6|8123.5|8119.5|0
1740090000000|2025-02-20 22:20:00|8123.6|8119.6|8123.5|8119.5|8123.6|8119.6|8123.5|8119.5|0
1740090900000|2025-02-20 22:35:00|8123.6|8119.6|8123.5|8119.5|8123.6|8119.6|8123.5|8119.5|0
1740091500000|2025-02-20 22:45:00|8123.6|8119.6|8123.6|8119.6|8123.6|8119.6|8123.6|8119.6|0
1740091800000|2025-02-20 22:50:00|8123.5|8119.5|8122.6|8118.6|8123.5|8119.5|8122.6|8118.6|0
1740092100000|2025-02-20 22:55:00|8122.4|8118.4|8123.2|8119.2|8123.2|8119.2|8122.4|8118.4|0
1740092400000|2025-02-20 23:00:00|8122.3|8118.3|8127.6|8123.6|8127.8|8123.8|8121.8|8117.8|0
1740092700000|2025-02-20 23:05:00|8127.5|8123.5|8126.3|8122.3|8127.5|8123.5|8125.4|8121.4|0
1740093000000|2025-02-20 23:10:00|8126.6|8122.6|8127.8|8123.8|8128.7|8124.7|8126.3|8122.3|0
1740093300000|2025-02-20 23:15:00|8127.9|8123.9|8127.8|8123.8|8128.5|8124.5|8127.5|8123.5|0
1740093600000|2025-02-20 23:20:00|8127.5|8123.5|8126.6|8122.6|8127.5|8123.5|8125.8|8121.8|0
1740093900000|2025-02-20 23:25:00|8126.5|8122.5|8126.6|8122.6|8127|8123|8125.8|8121.8|0
1740094200000|2025-02-20 23:30:00|8127|8123|8129.9|8125.9|8129.9|8125.9|8127|8123|0
1740094500000|2025-02-20 23:35:00|8130|8126|8129.9|8125.9|8130.5|8126.5|8129.7|8125.7|0
1740094800000|2025-02-20 23:40:00|8130|8126|8130.9|8126.9|8131.4|8127.4|8130|8126|0
1740095100000|2025-02-20 23:45:00|8130.5|8126.5|8130.8|8126.8|8131.2|8127.2|8130.1|8126.1|0
1740095400000|2025-02-20 23:50:00|8131.2|8127.2|8130.3|8126.3|8131.2|8127.2|8130.3|8126.3|0
1740095700000|2025-02-20 23:55:00|8130|8126|8129.2|8125.2|8130.3|8126.3|8129.2|8125.2|0
1740096000000|2025-02-21 00:00:00|8128.6|8124.6|8130.5|8126.5|8130.9|8126.9|8127.4|8123.4|0
1740096300000|2025-02-21 00:05:00|8130.2|8126.2|8130.9|8126.9|8131.8|8127.8|8130|8126|0
1740096600000|2025-02-21 00:10:00|8130.6|8126.6|8132.7|8128.7|8132.7|8128.7|8130|8126|0
1740096900000|2025-02-21 00:15:00|8132.6|8128.6|8133.5|8130.5|8135|8132|8132.3|8128.3|0
1740097200000|2025-02-21 00:20:00|8132.8|8129.8|8131.6|8128.6|8132.8|8129.8|8130.9|8127.9|0
1740097500000|2025-02-21 00:25:00|8130.9|8127.9|8129.7|8126.7|8130.9|8127.9|8129.6|8126.6|0
1740097800000|2025-02-21 00:30:00|8129.6|8126.6|8128.5|8125.5|8129.8|8126.8|8128.5|8125.5|0
1740098100000|2025-02-21 00:35:00|8127.9|8124.9|8127.8|8124.8|8127.9|8124.9|8127.2|8124.2|0
1740098400000|2025-02-21 00:40:00|8128.5|8125.5|8127.1|8124.1|8128.5|8125.5|8127.1|8124.1|0
1740098700000|2025-02-21 00:45:00|8127.8|8124.8|8129.1|8126.1|8129.1|8126.1|8127.8|8124.8|0
1740099000000|2025-02-21 00:50:00|8129.7|8126.7|8130.4|8127.4|8131|8128|8129.7|8126.7|0
1740099300000|2025-02-21 00:55:00|8131|8128|8131.7|8128.7|8131.7|8128.7|8130.4|8127.4|0
1740099600000|2025-02-21 01:00:00|8130.4|8127.4|8129.1|8126.1|8130.4|8127.4|8129.1|8126.1|0
1740099900000|2025-02-21 01:05:00|8129.8|8126.8|8127.1|8124.1|8129.8|8126.8|8126.4|8123.4|0
1740100200000|2025-02-21 01:10:00|8127.7|8124.7|8125.8|8122.8|8127.7|8124.7|8124.5|8121.5|0
1740100500000|2025-02-21 01:15:00|8126.4|8123.4|8127.8|8124.8|8129.1|8126.1|8125.8|8122.8|0
1740100800000|2025-02-21 01:20:00|8127.7|8124.7|8126.4|8123.4|8127.8|8124.8|8125.1|8122.1|0
1740101100000|2025-02-21 01:25:00|8125.1|8122.1|8123|8120|8125.1|8122.1|8121.7|8118.7|0
1740101400000|2025-02-21 01:30:00|8122.9|8119.9|8121.6|8118.6|8123|8120|8121|8118|0
1740101700000|2025-02-21 01:35:00|8122.9|8119.9|8126.8|8123.8|8127.5|8124.5|8122.9|8119.9|0
1740102000000|2025-02-21 01:40:00|8126.1|8123.1|8125.5|8122.5|8126.8|8123.8|8124.1|8121.1|0
1740102300000|2025-02-21 01:45:00|8125.4|8122.4|8124.2|8121.2|8126.1|8123.1|8123.5|8120.5|0
1740102600000|2025-02-21 01:50:00|8125.5|8122.5|8124.1|8121.1|8125.5|8122.5|8124.1|8121.1|0
1740102900000|2025-02-21 01:55:00|8124.2|8121.2|8122.8|8119.8|8125.4|8122.4|8122.8|8119.8|0
1740103200000|2025-02-21 02:00:00|8122.9|8119.9|8122.9|8119.9|8122.9|8119.9|8122.9|8119.9|0
1740103500000|2025-02-21 02:05:00|8124.2|8121.2|8124.2|8121.2|8124.2|8121.2|8122.9|8119.9|0
1740103800000|2025-02-21 02:10:00|8125.5|8122.5|8125.5|8122.5|8125.5|8122.5|8124.2|8121.2|0
1740104100000|2025-02-21 02:15:00|8126.8|8123.8|8126.8|8123.8|8126.8|8123.8|8126.8|8123.8|0
1740104400000|2025-02-21 02:20:00|8125.5|8122.5|8125.5|8122.5|8125.5|8122.5|8125.5|8122.5|0
1740104700000|2025-02-21 02:25:00|8124.8|8121.8|8125.5|8122.5|8125.5|8122.5|8124.2|8121.2|0
1740105000000|2025-02-21 02:30:00|8124.2|8121.2|8125.5|8122.5|8125.5|8122.5|8124.1|8121.1|0
1740105300000|2025-02-21 02:35:00|8125.4|8122.4|8125.4|8122.4|8125.4|8122.4|8125.4|8122.4|0
1740105600000|2025-02-21 02:40:00|8125.5|8122.5|8125.4|8122.4|8125.5|8122.5|8125.4|8122.4|0
1740105900000|2025-02-21 02:45:00|8125.5|8122.5|8128.1|8125.1|8128.1|8125.1|8125.5|8122.5|0
1740106200000|2025-02-21 02:50:00|8126.8|8123.8|8127.4|8124.4|8127.4|8124.4|8126.8|8123.8|0
1740106500000|2025-02-21 02:55:00|8129.4|8126.4|8128.1|8125.1|8129.4|8126.4|8128.1|8125.1|0
1740106800000|2025-02-21 03:00:00|8126.8|8123.8|8125.5|8122.5|8126.8|8123.8|8125.5|8122.5|0
1740107100000|2025-02-21 03:05:00|8124.8|8121.8|8125.5|8122.5|8125.5|8122.5|8124.2|8121.2|0
1740107400000|2025-02-21 03:10:00|8124.2|8121.2|8122.2|8119.2|8124.2|8121.2|8122.2|8119.2|0
1740107700000|2025-02-21 03:15:00|8122.3|8119.3|8121.6|8118.6|8122.9|8119.9|8121.6|8118.6|0
1740108000000|2025-02-21 03:20:00|8122.9|8119.9|8126.9|8123.9|8126.9|8123.9|8121.6|8118.6|0
1740108300000|2025-02-21 03:25:00|8126.2|8123.2|8126.2|8123.2|8127.5|8124.5|8124.9|8121.9|0
1740108600000|2025-02-21 03:30:00|8124.9|8121.9|8122.9|8119.9|8124.9|8121.9|8122.9|8119.9|0
1740108900000|2025-02-21 03:35:00|8122.2|8119.2|8122.9|8119.9|8122.9|8119.9|8122.2|8119.2|0
1740109200000|2025-02-21 03:40:00|8122.2|8119.2|8121.6|8118.6|8122.9|8119.9|8121.5|8118.5|0
1740109500000|2025-02-21 03:45:00|8122.9|8119.9|8123.5|8120.5|8124.2|8121.2|8122.9|8119.9|0
1740109800000|2025-02-21 03:50:00|8122.9|8119.9|8121.5|8118.5|8122.9|8119.9|8121.5|8118.5|0
1740110100000|2025-02-21 03:55:00|8121.6|8118.6|8120.2|8117.2|8122.2|8119.2|8120.2|8117.2|0
1740110400000|2025-02-21 04:00:00|8119.6|8116.6|8120.2|8117.2|8120.2|8117.2|8119.6|8116.6|0
1740110700000|2025-02-21 04:05:00|8119.6|8116.6|8118.9|8115.9|8120.2|8117.2|8118.9|8115.9|0
1740111000000|2025-02-21 04:10:00|8119|8116|8120.3|8117.3|8121.6|8118.6|8118.9|8115.9|0
1740111300000|2025-02-21 04:15:00|8120.9|8117.9|8123.6|8120.6|8123.6|8120.6|8120.9|8117.9|0
1740111600000|2025-02-21 04:20:00|8123.5|8120.5|8122.9|8119.9|8123.6|8120.6|8122.2|8119.2|0
1740111900000|2025-02-21 04:25:00|8123.5|8120.5|8123.5|8120.5|8123.5|8120.5|8123.5|8120.5|0
1740113100000|2025-02-21 04:45:00|8122.9|8119.9|8122.2|8119.2|8123.5|8120.5|8122.2|8119.2|0
1740113400000|2025-02-21 04:50:00|8122.8|8119.8|8122.1|8119.1|8123.5|8120.5|8122.1|8119.1|0
1740113700000|2025-02-21 04:55:00|8120.8|8117.8|8120.8|8117.8|8120.8|8117.8|8120.8|8117.8|0
1740114000000|2025-02-21 05:00:00|8121.2|8118.2|8122.5|8119.5|8122.5|8119.5|8121.2|8118.2|0
1740114300000|2025-02-21 05:05:00|8121.2|8118.2|8121.2|8118.2|8121.2|8118.2|8119.8|8116.8|0
1740114600000|2025-02-21 05:10:00|8121.1|8118.1|8121.2|8118.2|8121.2|8118.2|8119.8|8116.8|0
1740114900000|2025-02-21 05:15:00|8121.8|8118.8|8122.5|8119.5|8122.5|8119.5|8121.8|8118.8|0
1740115200000|2025-02-21 05:20:00|8121.8|8118.8|8121.6|8118.6|8121.8|8118.8|8121.2|8118.2|0
1740115500000|2025-02-21 05:25:00|8121.7|8118.7|8123|8120|8123|8120|8121.6|8118.6|0
1740116100000|2025-02-21 05:35:00|8122.9|8119.9|8124.3|8121.3|8124.3|8121.3|8122.9|8119.9|0
1740116400000|2025-02-21 05:40:00|8125.6|8122.6|8125.6|8122.6|8125.6|8122.6|8124.3|8121.3|0
1740116700000|2025-02-21 05:45:00|8124.9|8121.9|8124.2|8121.2|8124.9|8121.9|8124.2|8121.2|0
1740117000000|2025-02-21 05:50:00|8124.3|8121.3|8125.5|8122.5|8125.6|8122.6|8124.2|8121.2|0
1740117300000|2025-02-21 05:55:00|8124.9|8121.9|8124.2|8121.2|8124.9|8121.9|8124.2|8121.2|0
1740117600000|2025-02-21 06:00:00|8125.5|8122.5|8125.6|8122.6|8125.6|8122.6|8125.5|8122.5|0
1740117900000|2025-02-21 06:05:00|8126.9|8123.9|8128.5|8125.5|8128.5|8125.5|8126.9|8123.9|0
1740118200000|2025-02-21 06:10:00|8129.2|8126.2|8128.5|8125.5|8129.8|8126.8|8128.5|8125.5|0
1740118500000|2025-02-21 06:15:00|8128.9|8125.9|8130.2|8127.2|8130.2|8127.2|8128.9|8125.9|0
1740118800000|2025-02-21 06:20:00|8130.9|8127.9|8132.7|8129.7|8132.8|8129.8|8130.2|8127.2|0
1740119100000|2025-02-21 06:25:00|8132.1|8129.1|8132.7|8129.7|8133.4|8130.4|8131.4|8128.4|0
1740119400000|2025-02-21 06:30:00|8131.4|8128.4|8134.1|8131.1|8134.1|8131.1|8130.2|8127.2|0
1740119700000|2025-02-21 06:35:00|8133.5|8130.5|8134.2|8131.2|8134.2|8131.2|8131.6|8128.6|0
1740120000000|2025-02-21 06:40:00|8132.2|8129.2|8136.1|8133.1|8136.1|8133.1|8131.5|8128.5|0
1740120300000|2025-02-21 06:45:00|8136|8133|8136.1|8133.1|8137.4|8134.4|8136|8133|0
1740120600000|2025-02-21 06:50:00|8137.4|8134.4|8137.4|8134.4|8140|8137|8137.3|8134.3|0
1740120900000|2025-02-21 06:55:00|8136.1|8133.1|8136.1|8133.1|8137.4|8134.4|8134.8|8131.8|0
1740121200000|2025-02-21 07:00:00|8137.4|8134.4|8141|8139|8141.5|8139.5|8135.5|8133.5|189
1740121500000|2025-02-21 07:05:00|8141.8|8139.8|8140.5|8138.5|8143.8|8141.8|8139.5|8137.5|141
1740121800000|2025-02-21 07:10:00|8141|8139|8138.3|8136.3|8141|8139|8134.5|8132.5|137
1740122100000|2025-02-21 07:15:00|8138|8136|8139|8137|8140.3|8138.3|8136|8134|162
1740122400000|2025-02-21 07:20:00|8138.8|8136.8|8139.3|8137.3|8140|8138|8135.5|8133.5|90
1740122700000|2025-02-21 07:25:00|8139|8137|8145|8143|8145.3|8143.3|8137.3|8135.3|68
1740123000000|2025-02-21 07:30:00|8145.3|8143.3|8144.3|8142.3|8145.8|8143.8|8141|8139|17
1740123300000|2025-02-21 07:35:00|8144|8142|8143|8141|8145.8|8143.8|8141|8139|95
1740123600000|2025-02-21 07:40:00|8142.8|8140.8|8143.3|8141.3|8143.3|8141.3|8137.5|8135.5|81
1740123900000|2025-02-21 07:45:00|8143.5|8141.5|8140.3|8138.3|8143.8|8141.8|8139.8|8137.8|38
1740124200000|2025-02-21 07:50:00|8140|8138|8133.8|8131.8|8140.3|8138.3|8132.5|8130.5|92
1740124500000|2025-02-21 07:55:00|8133.5|8131.5|8134|8132|8135|8133|8130.5|8128.5|182
1740124800000|2025-02-21 08:00:00|8133.5|8132.5|8138.8|8137.8|8142|8141|8127.8|8126.8|1152
1740125100000|2025-02-21 08:05:00|8138.5|8137.5|8156.5|8155.5|8157.5|8156.5|8138.5|8137.5|442
1740125400000|2025-02-21 08:10:00|8156.3|8155.3|8155.8|8154.8|8160.8|8159.8|8154|8153|407
1740125700000|2025-02-21 08:15:00|8155.5|8154.5|8148.5|8147.5|8155.5|8154.5|8138.5|8137.5|1080
1740126000000|2025-02-21 08:20:00|8148.8|8147.8|8146.8|8145.8|8149.8|8148.8|8141|8140|392
1740126300000|2025-02-21 08:25:00|8146.5|8145.5|8149.8|8148.8|8154|8153|8144.5|8143.5|769
1740126600000|2025-02-21 08:30:00|8150.3|8149.3|8148.3|8147.3|8155.3|8154.3|8147.8|8146.8|425
1740126900000|2025-02-21 08:35:00|8148|8147|8147.5|8146.5|8152.3|8151.3|8146.8|8145.8|813
1740127200000|2025-02-21 08:40:00|8147.6|8146.6|8149.9|8148.9|8151.1|8150.1|8146.4|8145.4|205
1740127500000|2025-02-21 08:45:00|8149.4|8148.4|8148.6|8147.6|8152.6|8151.6|8144.6|8143.6|173
1740127800000|2025-02-21 08:50:00|8148.9|8147.9|8144.6|8143.6|8149.1|8148.1|8139.9|8138.9|368
1740128100000|2025-02-21 08:55:00|8144.9|8143.9|8141.6|8140.6|8145.1|8144.1|8140.1|8139.1|142
1740128400000|2025-02-21 09:00:00|8143.4|8142.4|8142.6|8141.6|8146.1|8145.1|8138.9|8137.9|297
1740128700000|2025-02-21 09:05:00|8142.4|8141.4|8132.6|8131.6|8143.9|8142.9|8131.9|8130.9|299
1740129000000|2025-02-21 09:10:00|8132.9|8131.9|8146.1|8145.1|8148.4|8147.4|8132.9|8131.9|227
1740129300000|2025-02-21 09:15:00|8145.9|8144.9|8151.6|8150.6|8152.1|8151.1|8145.4|8144.4|232
1740129600000|2025-02-21 09:20:00|8151.9|8150.9|8147.6|8146.6|8153.9|8152.9|8146.6|8145.6|173
1740129900000|2025-02-21 09:25:00|8147.4|8146.4|8149.1|8148.1|8152.1|8151.1|8146.9|8145.9|233
1740130200000|2025-02-21 09:30:00|8148.9|8147.9|8151.1|8150.1|8155.4|8154.4|8147.6|8146.6|224
1740130500000|2025-02-21 09:35:00|8150.9|8149.9|8148.6|8147.6|8152.9|8151.9|8147.6|8146.6|420
1740130800000|2025-02-21 09:40:00|8148.4|8147.4|8145.6|8144.6|8149.6|8148.6|8143.1|8142.1|366
1740131100000|2025-02-21 09:45:00|8145.9|8144.9|8148.4|8147.4|8152.1|8151.1|8145.4|8144.4|457
1740131400000|2025-02-21 09:50:00|8149.6|8148.6|8152.1|8151.1|8152.1|8151.1|8147.6|8146.6|382
1740131700000|2025-02-21 09:55:00|8152.4|8151.4|8149.1|8148.1|8153.4|8152.4|8147.4|8146.4|477
1740132000000|2025-02-21 10:00:00|8148.9|8147.9|8147.9|8146.9|8150.6|8149.6|8146.1|8145.1|328
1740132300000|2025-02-21 10:05:00|8147.6|8146.6|8148.1|8147.1|8150.4|8149.4|8146.1|8145.1|135
1740132600000|2025-02-21 10:10:00|8148.4|8147.4|8156.4|8155.4|8156.6|8155.6|8148.4|8147.4|220
1740132900000|2025-02-21 10:15:00|8156.6|8155.6|8155.9|8154.9|8161.1|8160.1|8155.4|8154.4|292
1740133200000|2025-02-21 10:20:00|8156.1|8155.1|8158.4|8157.4|8159.9|8158.9|8155.4|8154.4|265
1740133500000|2025-02-21 10:25:00|8157.1|8156.1|8158.9|8157.9|8158.9|8157.9|8156.4|8155.4|144
1740133800000|2025-02-21 10:30:00|8159.1|8158.1|8162.4|8161.4|8163.4|8162.4|8159.1|8158.1|383
1740134100000|2025-02-21 10:35:00|8162.6|8161.6|8162.6|8161.6|8163.1|8162.1|8159.1|8158.1|196
1740134400000|2025-02-21 10:40:00|8162.9|8161.9|8160.9|8159.9|8164.1|8163.1|8160.4|8159.4|187
1740134700000|2025-02-21 10:45:00|8161.1|8160.1|8164.1|8163.1|8165.1|8164.1|8161.1|8160.1|390
1740135000000|2025-02-21 10:50:00|8164.6|8163.6|8176.1|8175.1|8177.6|8176.6|8164.6|8163.6|684
1740135300000|2025-02-21 10:55:00|8175.9|8174.9|8175.6|8174.6|8180.4|8179.4|8172.1|8171.1|714
1740135600000|2025-02-21 11:00:00|8175.9|8174.9|8175.1|8174.1|8176.1|8175.1|8169.9|8168.9|582
1740135900000|2025-02-21 11:05:00|8174.9|8173.9|8175.6|8174.6|8179.4|8178.4|8173.9|8172.9|275
1740136200000|2025-02-21 11:10:00|8175.4|8174.4|8174.9|8173.9|8176.6|8175.6|8173.9|8172.9|225
1740136500000|2025-02-21 11:15:00|8175.1|8174.1|8173.9|8172.9|8176.4|8175.4|8173.1|8172.1|211
1740136800000|2025-02-21 11:20:00|8174.4|8173.4|8170.4|8169.4|8176.4|8175.4|8169.4|8168.4|244
1740137100000|2025-02-21 11:25:00|8170.6|8169.6|8168.6|8167.6|8170.9|8169.9|8166.9|8165.9|174
1740137400000|2025-02-21 11:30:00|8168.9|8167.9|8170.4|8169.4|8171.9|8170.9|8168.1|8167.1|190
1740137700000|2025-02-21 11:35:00|8170.6|8169.6|8169.1|8168.1|8170.9|8169.9|8168.9|8167.9|188
1740138000000|2025-02-21 11:40:00|8168.9|8167.9|8163.9|8162.9|8169.9|8168.9|8163.9|8162.9|222
1740138300000|2025-02-21 11:45:00|8164.1|8163.1|8163.9|8162.9|8165.4|8164.4|8162.9|8161.9|315
1740138600000|2025-02-21 11:50:00|8163.4|8162.4|8166.4|8165.4|8166.9|8165.9|8163.1|8162.1|270
1740138900000|2025-02-21 11:55:00|8166.1|8165.1|8160.9|8159.9|8166.4|8165.4|8158.6|8157.6|272
1740139200000|2025-02-21 12:00:00|8160.6|8159.6|8158.1|8157.1|8161.4|8160.4|8156.9|8155.9|310
1740139500000|2025-02-21 12:05:00|8157.9|8156.9|8157.1|8156.1|8158.6|8157.6|8153.9|8152.9|230
1740139800000|2025-02-21 12:10:00|8156.9|8155.9|8160.6|8159.6|8161.9|8160.9|8156.6|8155.6|61
1740140100000|2025-02-21 12:15:00|8160.9|8159.9|8159.9|8158.9|8163.1|8162.1|8159.4|8158.4|80
1740140400000|2025-02-21 12:20:00|8160.1|8159.1|8161.1|8160.1|8164.6|8163.6|8159.9|8158.9|137
1740140700000|2025-02-21 12:25:00|8161.4|8160.4|8157.6|8156.6|8161.9|8160.9|8157.1|8156.1|78
1740141000000|2025-02-21 12:30:00|8157.4|8156.4|8154.1|8153.1|8157.4|8156.4|8152.9|8151.9|144
1740141300000|2025-02-21 12:35:00|8154.6|8153.6|8155.6|8154.6|8158.1|8157.1|8154.6|8153.6|107
1740141600000|2025-02-21 12:40:00|8155.7|8154.7|8152.5|8151.5|8155.7|8154.7|8151.5|8150.5|126
1740141900000|2025-02-21 12:45:00|8153.2|8152.2|8153.7|8152.7|8157|8156|8153.2|8152.2|186
1740142200000|2025-02-21 12:50:00|8154|8153|8156.2|8155.2|8156.7|8155.7|8152.2|8151.2|97
1740142500000|2025-02-21 12:55:00|8156|8155|8155.7|8154.7|8156|8155|8153.7|8152.7|80
1740142800000|2025-02-21 13:00:00|8156|8155|8158.2|8157.2|8158.7|8157.7|8154.5|8153.5|88
1740143100000|2025-02-21 13:05:00|8158|8157|8162.7|8161.7|8163|8162|8156.7|8155.7|158
1740143400000|2025-02-21 13:10:00|8163|8162|8167.7|8166.7|8168|8167|8161.7|8160.7|123
1740143700000|2025-02-21 13:15:00|8168|8167|8169.7|8168.7|8170.5|8169.5|8167|8166|184
1740144000000|2025-02-21 13:20:00|8170|8169|8171.7|8170.7|8172|8171|8169.5|8168.5|108
1740144300000|2025-02-21 13:25:00|8171.5|8170.5|8170.7|8169.7|8172.5|8171.5|8169.5|8168.5|114
1740144600000|2025-02-21 13:30:00|8171|8170|8171|8170|8172.2|8171.2|8168.7|8167.7|113
1740144900000|2025-02-21 13:35:00|8171.2|8170.2|8163.5|8162.5|8171.2|8170.2|8162.7|8161.7|100
1740145200000|2025-02-21 13:40:00|8163.2|8162.2|8160.2|8159.2|8164.5|8163.5|8160.2|8159.2|106
1740145500000|2025-02-21 13:45:00|8160.5|8159.5|8156|8155|8160.5|8159.5|8155|8154|138
1740145800000|2025-02-21 13:50:00|8157|8156|8157.5|8156.5|8159.5|8158.5|8156.7|8155.7|158
1740146100000|2025-02-21 13:55:00|8158|8157|8154|8153|8160.5|8159.5|8153.5|8152.5|134
1740146400000|2025-02-21 14:00:00|8154.2|8153.2|8162.7|8161.7|8163.5|8162.5|8154.2|8153.2|507
1740146700000|2025-02-21 14:05:00|8162.5|8161.5|8166.7|8165.7|8168.7|8167.7|8162.2|8161.2|138
1740147000000|2025-02-21 14:10:00|8167|8166|8167.7|8166.7|8168|8167|8164.2|8163.2|138
1740147300000|2025-02-21 14:15:00|8167.5|8166.5|8163.7|8162.7|8167.7|8166.7|8163.5|8162.5|87
1740147600000|2025-02-21 14:20:00|8164|8163|8159.2|8158.2|8165.7|8164.7|8158.7|8157.7|105
1740147900000|2025-02-21 14:25:00|8159.5|8158.5|8150.2|8149.2|8161|8160|8147.2|8146.2|288
1740148200000|2025-02-21 14:30:00|8150.5|8149.5|8146.7|8145.7|8154.2|8153.2|8145.7|8144.7|288
1740148500000|2025-02-21 14:35:00|8147|8146|8140|8139|8148.2|8147.2|8134.2|8133.2|666
1740148800000|2025-02-21 14:40:00|8140.7|8139.7|8152.5|8151.5|8155.5|8154.5|8139|8138|546
1740149100000|2025-02-21 14:45:00|8153|8152|8150.7|8149.7|8154.7|8153.7|8148.7|8147.7|645
1740149400000|2025-02-21 14:50:00|8151|8150|8150.7|8149.7|8152.5|8151.5|8145.5|8144.5|809
1740149700000|2025-02-21 14:55:00|8150.5|8149.5|8143.5|8142.5|8150.7|8149.7|8141.7|8140.7|966
1740150000000|2025-02-21 15:00:00|8137.2|8136.2|8142.2|8141.2|8146.2|8145.2|8135|8134|550
1740150300000|2025-02-21 15:05:00|8142.5|8141.5|8147.2|8146.2|8148.5|8147.5|8139|8138|333
1740150600000|2025-02-21 15:10:00|8147.5|8146.5|8142.7|8141.7|8151.2|8150.2|8141.2|8140.2|262
1740150900000|2025-02-21 15:15:00|8142.5|8141.5|8145.5|8144.5|8149|8148|8139.7|8138.7|222
1740151200000|2025-02-21 15:20:00|8145.7|8144.7|8133.7|8132.7|8146.5|8145.5|8133.7|8132.7|217
1740151500000|2025-02-21 15:25:00|8134|8133|8131.2|8130.2|8135.2|8134.2|8127.7|8126.7|860
1740151800000|2025-02-21 15:30:00|8131|8130|8129.5|8128.5|8137.5|8136.5|8129|8128|536
1740152100000|2025-02-21 15:35:00|8129.2|8128.2|8137.7|8136.7|8138.5|8137.5|8129.2|8128.2|219
1740152400000|2025-02-21 15:40:00|8138|8137|8136.2|8135.2|8143|8142|8135.5|8134.5|440
1740152700000|2025-02-21 15:45:00|8136|8135|8139.7|8138.7|8142.7|8141.7|8134.7|8133.7|250
1740153000000|2025-02-21 15:50:00|8140|8139|8144.7|8143.7|8146.2|8145.2|8139.5|8138.5|154
1740153300000|2025-02-21 15:55:00|8144.5|8143.5|8147.7|8146.7|8149.7|8148.7|8144.5|8143.5|266
1740153600000|2025-02-21 16:00:00|8148|8147|8151|8150|8152.2|8151.2|8148|8147|188
1740153900000|2025-02-21 16:05:00|8151.2|8150.2|8146.7|8145.7|8151.7|8150.7|8145.7|8144.7|292
1740154200000|2025-02-21 16:10:00|8146.5|8145.5|8149|8148|8150.2|8149.2|8142.7|8141.7|215
1740154500000|2025-02-21 16:15:00|8149.2|8148.2|8147.7|8146.7|8150|8149|8145.5|8144.5|302
1740154800000|2025-02-21 16:20:00|8148|8147|8146.2|8145.2|8148.5|8147.5|8145.5|8144.5|397
1740155100000|2025-02-21 16:25:00|8146.5|8145.5|8151.5|8150.5|8151.7|8150.7|8144.2|8143.2|646
1740155400000|2025-02-21 16:30:00|8152|8150|8158.2|8156.2|8158.7|8156.7|8147.5|8145.5|1894
1740155700000|2025-02-21 16:35:00|8157.5|8155.5|8158.5|8156.5|8158.5|8156.5|8153.7|8151.7|843
1740156000000|2025-02-21 16:40:00|8158.2|8156.2|8158.2|8156.2|8161.2|8159.2|8157.7|8155.7|210
1740156300000|2025-02-21 16:45:00|8158.5|8156.5|8159.2|8157.2|8161.2|8159.2|8156|8154|55
1740156600000|2025-02-21 16:50:00|8159|8157|8157.7|8155.7|8159.2|8157.2|8155|8153|44
1740156900000|2025-02-21 16:55:00|8157.5|8155.5|8159.5|8157.5|8161.5|8159.5|8156.7|8154.7|64
1740157200000|2025-02-21 17:00:00|8159.2|8157.2|8161.2|8159.2|8161.5|8159.5|8157.5|8155.5|45
1740157500000|2025-02-21 17:05:00|8161|8159|8157.7|8155.7|8162|8160|8157.5|8155.5|48
1740157800000|2025-02-21 17:10:00|8158|8156|8157.7|8155.7|8158.2|8156.2|8156.5|8154.5|31
1740158100000|2025-02-21 17:15:00|8157.5|8155.5|8151.5|8149.5|8157.7|8155.7|8151.2|8149.2|73
1740158400000|2025-02-21 17:20:00|8151.2|8149.2|8149.2|8147.2|8151.7|8149.7|8148.5|8146.5|59
1740158700000|2025-02-21 17:25:00|8149.5|8147.5|8149.7|8147.7|8150.5|8148.5|8148.2|8146.2|52
1740159000000|2025-02-21 17:30:00|8150|8148|8148.2|8146.2|8150.2|8148.2|8147.7|8145.7|23
1740159300000|2025-02-21 17:35:00|8148|8146|8144|8142|8150.5|8148.5|8142.5|8140.5|83
1740159600000|2025-02-21 17:40:00|8144.5|8142.5|8144.2|8142.2|8145.5|8143.5|8142.5|8140.5|42
1740159900000|2025-02-21 17:45:00|8144.5|8142.5|8140.7|8138.7|8144.5|8142.5|8139.7|8137.7|33
1740160200000|2025-02-21 17:50:00|8140.2|8138.2|8140.2|8138.2|8141.7|8139.7|8138.7|8136.7|82
1740160500000|2025-02-21 17:55:00|8140.5|8138.5|8136.2|8134.2|8141.7|8139.7|8135.2|8133.2|63
1740160800000|2025-02-21 18:00:00|8136.5|8134.5|8128.7|8126.7|8136.5|8134.5|8127.7|8125.7|70
1740161100000|2025-02-21 18:05:00|8129|8127|8122|8120|8130.5|8128.5|8121.2|8119.2|121
1740161400000|2025-02-21 18:10:00|8122.5|8120.5|8124.7|8122.7|8124.7|8122.7|8117.2|8115.2|104
1740161700000|2025-02-21 18:15:00|8125|8123|8126.7|8124.7|8130.7|8128.7|8125|8123|139
1740162000000|2025-02-21 18:20:00|8126.5|8124.5|8122.7|8120.7|8127.7|8125.7|8121.5|8119.5|88
1740162300000|2025-02-21 18:25:00|8123|8121|8121.7|8119.7|8125.7|8123.7|8120|8118|23
1740162600000|2025-02-21 18:30:00|8122|8120|8118.5|8116.5|8122|8120|8115.2|8113.2|83
1740162900000|2025-02-21 18:35:00|8118.7|8116.7|8121.7|8119.7|8128|8126|8118.5|8116.5|56
1740163200000|2025-02-21 18:40:00|8122|8120|8112.2|8110.2|8124.7|8122.7|8112|8110|94
1740163500000|2025-02-21 18:45:00|8112.5|8110.5|8114.5|8112.5|8115|8113|8112|8110|40
1740163800000|2025-02-21 18:50:00|8114.7|8112.7|8118.5|8116.5|8118.5|8116.5|8114.5|8112.5|44
1740164100000|2025-02-21 18:55:00|8118.2|8116.2|8114.5|8112.5|8119.2|8117.2|8113.2|8111.2|36
1740164400000|2025-02-21 19:00:00|8115.2|8113.2|8114|8112|8115.7|8113.7|8112.5|8110.5|76
1740164700000|2025-02-21 19:05:00|8114.2|8112.2|8117|8115|8117.2|8115.2|8113|8111|54
1740165000000|2025-02-21 19:10:00|8117.2|8115.2|8121.2|8119.2|8122.2|8120.2|8114.2|8112.2|67
1740165300000|2025-02-21 19:15:00|8121|8119|8114.2|8112.2|8121|8119|8114.2|8112.2|50
1740165600000|2025-02-21 19:20:00|8113.7|8111.7|8105.7|8103.7|8114.2|8112.2|8105.2|8103.2|119
1740165900000|2025-02-21 19:25:00|8106|8104|8100.2|8098.2|8106.2|8104.2|8097.7|8095.7|83
1740166200000|2025-02-21 19:30:00|8100|8098|8100.7|8098.7|8104.5|8102.5|8099.2|8097.2|59
1740166500000|2025-02-21 19:35:00|8101|8099|8098.2|8096.2|8101.7|8099.7|8096.5|8094.5|60
1740166800000|2025-02-21 19:40:00|8098|8096|8100.2|8098.2|8100.2|8098.2|8094.2|8092.2|44
1740167100000|2025-02-21 19:45:00|8100|8098|8101.5|8099.5|8103.2|8101.2|8098.7|8096.7|22
1740167400000|2025-02-21 19:50:00|8101.7|8099.7|8104.5|8102.5|8107.7|8105.7|8101.5|8099.5|26
1740167700000|2025-02-21 19:55:00|8104.7|8102.7|8104.5|8102.5|8108.2|8106.2|8104|8102|147
1740168000000|2025-02-21 20:00:00|8104.2|8102.2|8103.7|8101.7|8107.7|8105.7|8101.7|8099.7|23
1740168300000|2025-02-21 20:05:00|8103.5|8101.5|8104.5|8102.5|8106.2|8104.2|8102.7|8100.7|27
1740168600000|2025-02-21 20:10:00|8104.7|8102.7|8103.5|8101.5|8107|8105|8101|8099|43
1740168900000|2025-02-21 20:15:00|8103.7|8101.7|8104.5|8102.5|8104.7|8102.7|8100.7|8098.7|32
1740169200000|2025-02-21 20:20:00|8104.2|8102.2|8108.2|8106.2|8108.2|8106.2|8102.7|8100.7|19
1740169500000|2025-02-21 20:25:00|8108.5|8106.5|8106.7|8104.7|8108.5|8106.5|8104.7|8102.7|43
1740169800000|2025-02-21 20:30:00|8107|8105|8108.2|8106.2|8111|8109|8106.5|8104.5|56
1740170100000|2025-02-21 20:35:00|8108.5|8106.5|8110.2|8108.2|8110.7|8108.7|8106.5|8104.5|12
1740170400000|2025-02-21 20:40:00|8110.5|8108.5|8108|8106|8110.7|8108.7|8106.2|8104.2|31
1740170700000|2025-02-21 20:45:00|8107.7|8105.7|8110.5|8108.5|8112|8110|8107.2|8105.2|60
1740171000000|2025-02-21 20:50:00|8110.7|8108.7|8115.5|8113.5|8116.5|8114.5|8110.7|8108.7|87
1740171300000|2025-02-21 20:55:00|8115.7|8113.7|8115.7|8113.7|8119.2|8117.2|8111|8109|228
1740171600000|2025-02-21 21:00:00|8116.1|8112.1|8118.8|8114.8|8121.5|8117.5|8113.1|8109.1|0
1740171900000|2025-02-21 21:05:00|8118.6|8114.6|8119.3|8115.3|8120.3|8116.3|8116.7|8112.7|0
1740172200000|2025-02-21 21:10:00|8119.2|8115.2|8119.4|8115.4|8120|8116|8117.6|8113.6|0
1740172500000|2025-02-21 21:15:00|8120|8116|8119.4|8115.4|8120|8116|8118.6|8114.6|0
1740172800000|2025-02-21 21:20:00|8119.8|8115.8|8119.1|8115.1|8120.3|8116.3|8119|8115|0
1740173100000|2025-02-21 21:25:00|8119.3|8115.3|8117.8|8113.8|8120.5|8116.5|8117.8|8113.8|0
1740173400000|2025-02-21 21:30:00|8118.1|8114.1|8117.1|8113.1|8119.3|8115.3|8116.9|8112.9|0
1740173700000|2025-02-21 21:35:00|8117.3|8113.3|8117.7|8113.7|8117.9|8113.9|8117.1|8113.1|0
1740174000000|2025-02-21 21:40:00|8117.8|8113.8|8116.4|8112.4|8117.8|8113.8|8115.8|8111.8|0
1740174300000|2025-02-21 21:45:00|8116.5|8112.5|8116|8112|8117.7|8113.7|8115.2|8111.2|0
1740174600000|2025-02-21 21:50:00|8115.8|8111.8|8113.9|8109.9|8117.3|8113.3|8113.1|8109.1|0
1740174900000|2025-02-21 21:55:00|8114.3|8110.3|8114.8|8110.8|8115|8111|8113.9|8109.9|0
1740175200000|2025-02-21 22:00:00|8114.9|8110.9|8114.9|8110.9|8114.9|8110.9|8114.9|8110.9|0
1740351600000|2025-02-23 23:00:00|8129.7|8125.7|8135.1|8131.1|8135.3|8131.3|8126.8|8122.8|0
1740351900000|2025-02-23 23:05:00|8134.3|8130.3|8144.8|8140.8|8146.1|8142.1|8134.1|8130.1|0
1740352200000|2025-02-23 23:10:00|8144.9|8140.9|8145.8|8141.8|8145.8|8141.8|8143.4|8139.4|0
1740352500000|2025-02-23 23:15:00|8146.2|8142.2|8145.4|8141.4|8147|8143|8144.1|8140.1|0
1740352800000|2025-02-23 23:20:00|8145.2|8141.2|8146.6|8142.6|8147.2|8143.2|8144.5|8140.5|0
1740353100000|2025-02-23 23:25:00|8146.7|8142.7|8146.6|8142.6|8147.9|8143.9|8146|8142|0
1740353400000|2025-02-23 23:30:00|8146.9|8142.9|8148.2|8144.2|8149.1|8145.1|8146.9|8142.9|0
1740353700000|2025-02-23 23:35:00|8148.5|8144.5|8149.4|8145.4|8149.4|8145.4|8148.2|8144.2|0
1740354000000|2025-02-23 23:40:00|8149.5|8145.5|8149.4|8145.4|8150|8146|8148|8144|0
1740354300000|2025-02-23 23:45:00|8149.2|8145.2|8147|8143|8149.4|8145.4|8147|8143|0
1740354600000|2025-02-23 23:50:00|8147.1|8143.1|8146.9|8142.9|8148.8|8144.8|8146.9|8142.9|0
1740354900000|2025-02-23 23:55:00|8147|8143|8147.1|8143.1|8147.1|8143.1|8145|8141|0
1740355200000|2025-02-24 00:00:00|8147|8143|8148.4|8144.4|8148.4|8144.4|8146.2|8142.2|0
1740355500000|2025-02-24 00:05:00|8148.3|8144.3|8147.2|8143.2|8149.9|8145.9|8147.1|8143.1|0
1740355800000|2025-02-24 00:10:00|8147.4|8143.4|8144.8|8140.8|8147.8|8143.8|8143.7|8139.7|0
1740356100000|2025-02-24 00:15:00|8144.6|8140.6|8142|8139|8144.8|8140.8|8128.9|8125.4|0
1740356400000|2025-02-24 00:20:00|8142.1|8139.1|8153.6|8150.6|8160.4|8157.4|8142.1|8139.1|0
1740356700000|2025-02-24 00:25:00|8154.9|8151.9|8152.7|8149.7|8156.4|8153.4|8151.3|8148.3|0
1740357000000|2025-02-24 00:30:00|8152.6|8149.6|8145.5|8142.5|8152.7|8149.7|8144.4|8141.4|0
1740357300000|2025-02-24 00:35:00|8146.7|8143.7|8144.3|8141.3|8147.8|8144.8|8144.3|8141.3|0
1740357600000|2025-02-24 00:40:00|8144.2|8141.2|8148.9|8145.9|8150.1|8147.1|8143.1|8140.1|0
1740357900000|2025-02-24 00:45:00|8150.1|8147.1|8161.3|8158.3|8164.8|8161.8|8149.5|8146.5|0
1740358200000|2025-02-24 00:50:00|8160.2|8157.2|8153.7|8150.7|8160.7|8157.7|8153.1|8150.1|0
1740358500000|2025-02-24 00:55:00|8153.1|8150.1|8161.8|8158.8|8161.8|8158.8|8153.1|8150.1|0
1740358800000|2025-02-24 01:00:00|8161.7|8158.7|8164.1|8161.1|8164.1|8161.1|8160|8157|0
1740359100000|2025-02-24 01:05:00|8163.5|8160.5|8170.6|8167.6|8171.1|8168.1|8163.5|8160.5|0
1740359400000|2025-02-24 01:10:00|8170|8167|8174.5|8171.5|8174.5|8171.5|8166.4|8163.4|0
1740359700000|2025-02-24 01:15:00|8173.9|8170.9|8190.7|8187.7|8197.3|8194.3|8173.3|8170.3|0
1740360000000|2025-02-24 01:20:00|8190.2|8187.2|8182.2|8179.2|8195.7|8192.7|8182.2|8179.2|0
1740360300000|2025-02-24 01:25:00|8180.2|8177.2|8176.3|8173.3|8180.2|8177.2|8176.3|8173.3|0
1740360600000|2025-02-24 01:30:00|8175.4|8172.4|8175.8|8172.8|8176.3|8173.3|8169.3|8166.3|0
1740360900000|2025-02-24 01:35:00|8175.4|8172.4|8174.1|8171.1|8177.1|8174.1|8174.1|8171.1|0
1740361200000|2025-02-24 01:40:00|8173.7|8170.7|8177.2|8174.2|8178.1|8175.1|8173.7|8170.7|0
1740361500000|2025-02-24 01:45:00|8176.7|8173.7|8176.3|8173.3|8178.1|8175.1|8176.3|8173.3|0
1740361800000|2025-02-24 01:50:00|8176.7|8173.7|8171.5|8168.5|8177.2|8174.2|8171.5|8168.5|0
1740362100000|2025-02-24 01:55:00|8171.1|8168.1|8171.7|8168.7|8172.6|8169.6|8169.7|8166.7|0
1740362400000|2025-02-24 02:00:00|8172.2|8169.2|8168.1|8165.1|8172.6|8169.6|8166.3|8163.3|0
1740362700000|2025-02-24 02:05:00|8169|8166|8168.1|8165.1|8171.6|8168.6|8167.3|8164.3|0
1740363000000|2025-02-24 02:10:00|8168.2|8165.2|8170.9|8167.9|8171.7|8168.7|8167.3|8164.3|0
1740363300000|2025-02-24 02:15:00|8172.6|8169.6|8170.9|8167.9|8172.6|8169.6|8170|8167|0
1740363600000|2025-02-24 02:20:00|8171.3|8168.3|8172.6|8169.6|8172.6|8169.6|8170.9|8167.9|0
1740363900000|2025-02-24 02:25:00|8171.7|8168.7|8171.7|8168.7|8171.7|8168.7|8170.8|8167.8|0
1740364200000|2025-02-24 02:30:00|8171.8|8168.8|8171.7|8168.7|8172.6|8169.6|8170.9|8167.9|0
1740364500000|2025-02-24 02:35:00|8172.2|8169.2|8170|8167|8172.6|8169.6|8169.6|8166.6|0
1740364800000|2025-02-24 02:40:00|8170.9|8167.9|8170.4|8167.4|8170.9|8167.9|8170|8167|0
1740365100000|2025-02-24 02:45:00|8170|8167|8169.2|8166.2|8170.9|8167.9|8168.3|8165.3|0
1740365400000|2025-02-24 02:50:00|8169.7|8166.7|8169.7|8166.7|8170.1|8167.1|8169.2|8166.2|0
1740365700000|2025-02-24 02:55:00|8170.1|8167.1|8168.7|8165.7|8171.8|8168.8|8168.3|8165.3|0
1740366000000|2025-02-24 03:00:00|8169.2|8166.2|8171.5|8168.5|8171.5|8168.5|8167.4|8164.4|0
1740366300000|2025-02-24 03:05:00|8171.1|8168.1|8170.2|8167.2|8171.9|8168.9|8169.3|8166.3|0
1740366600000|2025-02-24 03:10:00|8170|8167|8167.8|8164.8|8170|8167|8167|8164|0
1740366900000|2025-02-24 03:15:00|8167.9|8164.9|8168|8165|8168.4|8165.4|8167|8164|0
1740367200000|2025-02-24 03:20:00|8168.4|8165.4|8165.4|8162.4|8168.4|8165.4|8164.1|8161.1|0
1740367500000|2025-02-24 03:25:00|8165.8|8162.8|8164.9|8161.9|8165.8|8162.8|8164.1|8161.1|0
1740367800000|2025-02-24 03:30:00|8164.5|8161.5|8164|8161|8164.5|8161.5|8163.6|8160.6|0
1740368100000|2025-02-24 03:35:00|8163.6|8160.6|8164.5|8161.5|8164.5|8161.5|8163.1|8160.1|0
1740368400000|2025-02-24 03:40:00|8164|8161|8164.1|8161.1|8165.8|8162.8|8164|8161|0
1740368700000|2025-02-24 03:45:00|8165|8162|8165.8|8162.8|8165.8|8162.8|8164.9|8161.9|0
1740369000000|2025-02-24 03:50:00|8165.4|8162.4|8164.1|8161.1|8165.4|8162.4|8162.7|8159.7|0
1740369300000|2025-02-24 03:55:00|8163.6|8160.6|8165.4|8162.4|8165.8|8162.8|8163.2|8160.2|0
1740369600000|2025-02-24 04:00:00|8164.9|8161.9|8164.1|8161.1|8167.1|8164.1|8164.1|8161.1|0
1740369900000|2025-02-24 04:05:00|8165|8162|8165|8162|8165.4|8162.4|8164.1|8161.1|0
1740370200000|2025-02-24 04:10:00|8164.9|8161.9|8166.7|8163.7|8166.7|8163.7|8163.2|8160.2|0
1740370500000|2025-02-24 04:15:00|8168.4|8165.4|8168.5|8165.5|8168.9|8165.9|8168|8165|0
1740370800000|2025-02-24 04:20:00|8168|8165|8168.9|8165.9|8168.9|8165.9|8168|8165|0
1740371100000|2025-02-24 04:25:00|8169|8166|8168.9|8165.9|8169|8166|8168.1|8165.1|0
1740371400000|2025-02-24 04:30:00|8168.5|8165.5|8168.1|8165.1|8168.9|8165.9|8168|8165|0
1740371700000|2025-02-24 04:35:00|8168|8165|8168.5|8165.5|8168.9|8165.9|8168|8165|0
1740372000000|2025-02-24 04:40:00|8168.9|8165.9|8167.7|8164.7|8168.9|8165.9|8166.3|8163.3|0
1740372300000|2025-02-24 04:45:00|8168.1|8165.1|8168.1|8165.1|8169|8166|8167.2|8164.2|0
1740372600000|2025-02-24 04:50:00|8168|8165|8167.1|8164.1|8168|8165|8167.1|8164.1|0
1740372900000|2025-02-24 04:55:00|8166.2|8163.2|8163.9|8160.9|8166.2|8163.2|8163.5|8160.5|0
1740373200000|2025-02-24 05:00:00|8164.3|8161.3|8165.7|8162.7|8167|8164|8164.3|8161.3|0
1740373500000|2025-02-24 05:05:00|8165.3|8162.3|8166.2|8163.2|8167.1|8164.1|8164.9|8161.9|0
1740373800000|2025-02-24 05:10:00|8166.6|8163.6|8166.2|8163.2|8166.6|8163.6|8165.3|8162.3|0
1740374100000|2025-02-24 05:15:00|8165.8|8162.8|8167.5|8164.5|8167.9|8164.9|8165.8|8162.8|0
1740374400000|2025-02-24 05:20:00|8167.9|8164.9|8168.4|8165.4|8168.9|8165.9|8167.1|8164.1|0
1740374700000|2025-02-24 05:25:00|8168.9|8165.9|8167.1|8164.1|8168.9|8165.9|8166.2|8163.2|0
1740375000000|2025-02-24 05:30:00|8166.2|8163.2|8167.1|8164.1|8167.1|8164.1|8165.4|8162.4|0
1740375300000|2025-02-24 05:35:00|8168|8165|8168.9|8165.9|8168.9|8165.9|8168|8165|0
1740375600000|2025-02-24 05:40:00|8168.4|8165.4|8174.6|8171.6|8175.1|8172.1|8168|8165|0
1740375900000|2025-02-24 05:45:00|8174.2|8171.2|8170.8|8167.8|8174.6|8171.6|8170.6|8167.6|0
1740376200000|2025-02-24 05:50:00|8172.5|8169.5|8175.1|8172.1|8178.1|8175.1|8172.1|8169.1|0
1740376500000|2025-02-24 05:55:00|8174.2|8171.2|8179.9|8176.9|8180.4|8177.4|8172|8169|0
1740376800000|2025-02-24 06:00:00|8179.5|8176.5|8177.8|8174.8|8180.3|8177.3|8176.9|8173.9|0
1740377100000|2025-02-24 06:05:00|8176.9|8173.9|8180.4|8177.4|8180.5|8177.5|8176|8173|0
1740377400000|2025-02-24 06:10:00|8179.5|8176.5|8180.5|8177.5|8181.8|8178.8|8179.5|8176.5|0
1740377700000|2025-02-24 06:15:00|8180.1|8177.1|8182.1|8179.1|8182.3|8179.3|8180.1|8177.1|0
1740378000000|2025-02-24 06:20:00|8182.5|8179.5|8180.4|8177.4|8184.3|8181.3|8180.4|8177.4|0
1740378300000|2025-02-24 06:25:00|8180.8|8177.8|8175.5|8172.5|8180.8|8177.8|8175.5|8172.5|0
1740378600000|2025-02-24 06:30:00|8175.1|8172.1|8170.5|8167.5|8175.5|8172.5|8167.9|8164.9|0
1740378900000|2025-02-24 06:35:00|8171.4|8168.4|8167.9|8164.9|8172.2|8169.2|8167|8164|0
1740379200000|2025-02-24 06:40:00|8167.4|8164.4|8162|8159|8168.8|8165.8|8160.9|8157.9|0
1740379500000|2025-02-24 06:45:00|8162.4|8159.4|8162.9|8159.9|8164.2|8161.2|8160.7|8157.7|0
1740379800000|2025-02-24 06:50:00|8162.5|8159.5|8165.1|8162.1|8165.9|8162.9|8160.7|8157.7|0
1740380100000|2025-02-24 06:55:00|8165.5|8162.5|8165.9|8162.9|8167.7|8164.7|8165.1|8162.1|0
1740380400000|2025-02-24 07:00:00|8166|8163|8162.8|8160.8|8178.6|8176.6|8159.1|8157.1|440
1740380700000|2025-02-24 07:05:00|8162.6|8160.6|8168.3|8166.3|8170.6|8168.6|8159.6|8157.6|193
1740381000000|2025-02-24 07:10:00|8167.6|8165.6|8163.8|8161.8|8168.6|8166.6|8162.3|8160.3|62
1740381300000|2025-02-24 07:15:00|8163.1|8161.1|8157.3|8155.3|8164.6|8162.6|8156.8|8154.8|83
1740381600000|2025-02-24 07:20:00|8157.6|8155.6|8156.6|8154.6|8162.6|8160.6|8154.8|8152.8|74
1740381900000|2025-02-24 07:25:00|8156.3|8154.3|8159.6|8157.6|8167.1|8165.1|8156.3|8154.3|79
1740382200000|2025-02-24 07:30:00|8159.8|8157.8|8163.6|8161.6|8166.8|8164.8|8159.8|8157.8|39
1740382500000|2025-02-24 07:35:00|8163.3|8161.3|8160.6|8158.6|8163.6|8161.6|8155.3|8153.3|71
1740382800000|2025-02-24 07:40:00|8160.3|8158.3|8162.1|8160.1|8165.8|8163.8|8158.3|8156.3|64
1740383100000|2025-02-24 07:45:00|8161.8|8159.8|8155.8|8153.8|8161.8|8159.8|8150.6|8148.6|41
1740383400000|2025-02-24 07:50:00|8155.6|8153.6|8158.1|8156.1|8162.6|8160.6|8154.1|8152.1|64
1740383700000|2025-02-24 07:55:00|8157.1|8155.1|8155.6|8153.6|8161.1|8159.1|8148.8|8146.8|182
1740384000000|2025-02-24 08:00:00|8155.1|8154.1|8136.8|8135.8|8160.6|8159.6|8135.1|8134.1|1441
1740384300000|2025-02-24 08:05:00|8136.6|8135.6|8115.3|8114.3|8137.3|8136.3|8113.6|8112.6|981
1740384600000|2025-02-24 08:10:00|8115.1|8114.1|8108.3|8107.3|8122.8|8121.8|8108.3|8107.3|673
1740384900000|2025-02-24 08:15:00|8108.6|8107.6|8096.3|8095.3|8113.6|8112.6|8094.3|8093.3|764
1740385200000|2025-02-24 08:20:00|8096.6|8095.6|8105.8|8104.8|8109.8|8108.8|8095.3|8094.3|578
1740385500000|2025-02-24 08:25:00|8105.1|8104.1|8111.8|8110.8|8118.8|8117.8|8104.3|8103.3|676
1740385800000|2025-02-24 08:30:00|8112.1|8111.1|8111.3|8110.3|8119.1|8118.1|8106.3|8105.3|633
1740386100000|2025-02-24 08:35:00|8111.1|8110.1|8102.8|8101.8|8111.6|8110.6|8092.3|8091.3|777
1740386400000|2025-02-24 08:40:00|8102.5|8101.5|8113.3|8112.3|8115|8114|8101.3|8100.3|352
1740386700000|2025-02-24 08:45:00|8113.5|8112.5|8125|8124|8128.3|8127.3|8109.3|8108.3|322
1740387000000|2025-02-24 08:50:00|8125.3|8124.3|8135.5|8134.5|8136|8135|8118.5|8117.5|371
1740387300000|2025-02-24 08:55:00|8135.8|8134.8|8127.5|8126.5|8136.8|8135.8|8127.5|8126.5|488
1740387600000|2025-02-24 09:00:00|8127.8|8126.8|8139|8138|8142|8141|8125.8|8124.8|489
1740387900000|2025-02-24 09:05:00|8138.8|8137.8|8139|8138|8146.3|8145.3|8133.5|8132.5|368
1740388200000|2025-02-24 09:10:00|8138.5|8137.5|8140|8139|8142.5|8141.5|8134.5|8133.5|215
1740388500000|2025-02-24 09:15:00|8139.8|8138.8|8143.3|8142.3|8144|8143|8138|8137|215
1740388800000|2025-02-24 09:20:00|8143.5|8142.5|8148.3|8147.3|8150|8149|8139|8138|159
1740389100000|2025-02-24 09:25:00|8148|8147|8141|8140|8148.5|8147.5|8138.8|8137.8|109
1740389400000|2025-02-24 09:30:00|8141.3|8140.3|8139.5|8138.5|8144.5|8143.5|8138.8|8137.8|128
1740389700000|2025-02-24 09:35:00|8139.3|8138.3|8140.5|8139.5|8144.5|8143.5|8137|8136|124
1740390000000|2025-02-24 09:40:00|8140.3|8139.3|8149|8148|8149.5|8148.5|8138|8137|111
1740390300000|2025-02-24 09:45:00|8148|8147|8143.3|8142.3|8150|8149|8142|8141|122
1740390600000|2025-02-24 09:50:00|8143.5|8142.5|8140.3|8139.3|8145|8144|8137.5|8136.5|98
1740390900000|2025-02-24 09:55:00|8140|8139|8141|8140|8142.5|8141.5|8139.5|8138.5|133
1740391200000|2025-02-24 10:00:00|8141.3|8140.3|8147.5|8146.5|8148.3|8147.3|8141.3|8140.3|132
1740391500000|2025-02-24 10:05:00|8147.8|8146.8|8141|8140|8150.5|8149.5|8141|8140|122
1740391800000|2025-02-24 10:10:00|8140.8|8139.8|8141|8140|8141.3|8140.3|8135.5|8134.5|125
1740392100000|2025-02-24 10:15:00|8141.3|8140.3|8140.5|8139.5|8142|8141|8136.3|8135.3|94
1740392400000|2025-02-24 10:20:00|8140.8|8139.8|8137|8136|8142.3|8141.3|8136|8135|90
1740392700000|2025-02-24 10:25:00|8136.8|8135.8|8141|8140|8141.3|8140.3|8136.3|8135.3|93
1740393000000|2025-02-24 10:30:00|8141.3|8140.3|8148|8147|8148.3|8147.3|8140.8|8139.8|104
1740393300000|2025-02-24 10:35:00|8148.3|8147.3|8148.5|8147.5|8150.5|8149.5|8145.3|8144.3|200
1740393600000|2025-02-24 10:40:00|8148.3|8147.3|8148|8147|8151.3|8150.3|8145|8144|220
1740393900000|2025-02-24 10:45:00|8147.8|8146.8|8145.5|8144.5|8148.8|8147.8|8141|8140|107
1740394200000|2025-02-24 10:50:00|8145.3|8144.3|8137.5|8136.5|8145.3|8144.3|8137|8136|86
1740394500000|2025-02-24 10:55:00|8137.8|8136.8|8130.8|8129.8|8140.3|8139.3|8129.3|8128.3|128
1740394800000|2025-02-24 11:00:00|8130.5|8129.5|8136.5|8135.5|8136.5|8135.5|8127.5|8126.5|274
1740395100000|2025-02-24 11:05:00|8136.8|8135.8|8136.8|8135.8|8140.5|8139.5|8136.8|8135.8|104
1740395400000|2025-02-24 11:10:00|8136.5|8135.5|8138.5|8137.5|8138.5|8137.5|8135|8134|74
1740395700000|2025-02-24 11:15:00|8138.8|8137.8|8140|8139|8141.5|8140.5|8136.8|8135.8|67
1740396000000|2025-02-24 11:20:00|8139.8|8138.8|8145|8144|8145.3|8144.3|8139.3|8138.3|70
1740396300000|2025-02-24 11:25:00|8145.3|8144.3|8142.5|8141.5|8145.5|8144.5|8141.8|8140.8|86
1740396600000|2025-02-24 11:30:00|8142.8|8141.8|8150|8149|8150.8|8149.8|8141|8140|118
1740396900000|2025-02-24 11:35:00|8150.3|8149.3|8147.5|8146.5|8151.3|8150.3|8145.8|8144.8|107
1740397200000|2025-02-24 11:40:00|8147.8|8146.8|8145.5|8144.5|8148|8147|8142.8|8141.8|144
1740397500000|2025-02-24 11:45:00|8145.3|8144.3|8142.5|8141.5|8145.8|8144.8|8142|8141|134
1740397800000|2025-02-24 11:50:00|8142.3|8141.3|8144.5|8143.5|8144.8|8143.8|8139.8|8138.8|136
1740398100000|2025-02-24 11:55:00|8144.8|8143.8|8138.8|8137.8|8144.8|8143.8|8135.8|8134.8|121
1740398400000|2025-02-24 12:00:00|8138.5|8137.5|8127|8126|8138.5|8137.5|8126|8125|155
1740398700000|2025-02-24 12:05:00|8126.8|8125.8|8124|8123|8129.3|8128.3|8123.8|8122.8|76
1740399000000|2025-02-24 12:10:00|8123.8|8122.8|8115.5|8114.5|8125|8124|8115|8114|155
1740399300000|2025-02-24 12:15:00|8115.8|8114.8|8121|8120|8122.5|8121.5|8115|8114|109
1740399600000|2025-02-24 12:20:00|8121.3|8120.3|8127.8|8126.8|8127.8|8126.8|8120.8|8119.8|93
1740399900000|2025-02-24 12:25:00|8128|8127|8131.8|8130.8|8132|8131|8127.5|8126.5|92
1740400200000|2025-02-24 12:30:00|8132.3|8131.3|8132.3|8131.3|8135.5|8134.5|8132.3|8131.3|111
1740400500000|2025-02-24 12:35:00|8131.5|8130.5|8132.5|8131.5|8133.3|8132.3|8130.8|8129.8|93
1740400800000|2025-02-24 12:40:00|8132.4|8131.4|8124.7|8123.7|8133.2|8132.2|8124.7|8123.7|186
1740401100000|2025-02-24 12:45:00|8124.9|8123.9|8129.9|8128.9|8130.9|8129.9|8124.9|8123.9|87
1740401400000|2025-02-24 12:50:00|8129.2|8128.2|8129.7|8128.7|8132.9|8131.9|8127.9|8126.9|128
1740401700000|2025-02-24 12:55:00|8129.9|8128.9|8137.4|8136.4|8137.4|8136.4|8129.7|8128.7|106
1740402000000|2025-02-24 13:00:00|8137.2|8136.2|8137.2|8136.2|8138.2|8137.2|8134.9|8133.9|77
1740402300000|2025-02-24 13:05:00|8137.4|8136.4|8138.9|8137.9|8139.9|8138.9|8136.7|8135.7|110
1740402600000|2025-02-24 13:10:00|8138.7|8137.7|8136.4|8135.4|8140.4|8139.4|8136.4|8135.4|90
1740402900000|2025-02-24 13:15:00|8136.9|8135.9|8134.4|8133.4|8138.9|8137.9|8133.4|8132.4|97
1740403200000|2025-02-24 13:20:00|8134.7|8133.7|8132.9|8131.9|8135.7|8134.7|8131.2|8130.2|96
1740403500000|2025-02-24 13:25:00|8132.7|8131.7|8128.2|8127.2|8132.9|8131.9|8127.9|8126.9|324
1740403800000|2025-02-24 13:30:00|8128.4|8127.4|8122.9|8121.9|8128.9|8127.9|8121.4|8120.4|156
1740404100000|2025-02-24 13:35:00|8123.2|8122.2|8129.7|8128.7|8129.9|8128.9|8122.9|8121.9|114
1740404400000|2025-02-24 13:40:00|8129.4|8128.4|8127.4|8126.4|8131.9|8130.9|8127.4|8126.4|89
1740404700000|2025-02-24 13:45:00|8127.7|8126.7|8129.9|8128.9|8132.4|8131.4|8126.4|8125.4|85
1740405000000|2025-02-24 13:50:00|8129.7|8128.7|8128.4|8127.4|8130.4|8129.4|8127.9|8126.9|90
1740405300000|2025-02-24 13:55:00|8128.2|8127.2|8125.4|8124.4|8129.4|8128.4|8124.7|8123.7|155
1740405600000|2025-02-24 14:00:00|8124.9|8123.9|8120.9|8119.9|8128.4|8127.4|8120.7|8119.7|135
1740405900000|2025-02-24 14:05:00|8120.7|8119.7|8117.4|8116.4|8120.7|8119.7|8115.7|8114.7|195
1740406200000|2025-02-24 14:10:00|8117.2|8116.2|8114.9|8113.9|8119.2|8118.2|8113.2|8112.2|109
1740406500000|2025-02-24 14:15:00|8115.4|8114.4|8115.7|8114.7|8119.4|8118.4|8114.4|8113.4|114
1740406800000|2025-02-24 14:20:00|8115.9|8114.9|8107.9|8106.9|8115.9|8114.9|8105.7|8104.7|240
1740407100000|2025-02-24 14:25:00|8107.7|8106.7|8106.9|8105.9|8110.4|8109.4|8106.4|8105.4|289
1740407400000|2025-02-24 14:30:00|8107.4|8106.4|8098.9|8097.9|8107.4|8106.4|8096.4|8095.4|445
1740407700000|2025-02-24 14:35:00|8099.2|8098.2|8087.9|8086.9|8100.9|8099.9|8087.4|8086.4|361
1740408000000|2025-02-24 14:40:00|8087.7|8086.7|8090.7|8089.7|8092.4|8091.4|8084.9|8083.9|390
1740408300000|2025-02-24 14:45:00|8090.4|8089.4|8086.2|8085.2|8092.7|8091.7|8084.4|8083.4|400
1740408600000|2025-02-24 14:50:00|8086.4|8085.4|8078.7|8077.7|8088.2|8087.2|8074.4|8073.4|571
1740408900000|2025-02-24 14:55:00|8078.4|8077.4|8073.4|8072.4|8080.2|8079.2|8069.7|8068.7|685
1740409200000|2025-02-24 15:00:00|8074.2|8073.2|8071.9|8070.9|8078.7|8077.7|8068.7|8067.7|834
1740409500000|2025-02-24 15:05:00|8072.2|8071.2|8070.7|8069.7|8074.7|8073.7|8064.2|8063.2|988
1740409800000|2025-02-24 15:10:00|8070.8|8069.8|8076|8075|8078.8|8077.8|8069.8|8068.8|565
1740410100000|2025-02-24 15:15:00|8075.8|8074.8|8082|8081|8082.5|8081.5|8074.8|8073.8|369
1740410400000|2025-02-24 15:20:00|8082.3|8081.3|8087.8|8086.8|8089.8|8088.8|8082.3|8081.3|275
1740410700000|2025-02-24 15:25:00|8087.5|8086.5|8079.5|8078.5|8090.8|8089.8|8077.3|8076.3|309
1740411000000|2025-02-24 15:30:00|8079.8|8078.8|8081.5|8080.5|8085.5|8084.5|8076.8|8075.8|262
1740411300000|2025-02-24 15:35:00|8081.8|8080.8|8083.3|8082.3|8086.5|8085.5|8079.3|8078.3|347
1740411600000|2025-02-24 15:40:00|8083|8082|8078|8077|8083|8082|8076|8075|271
1740411900000|2025-02-24 15:45:00|8077.8|8076.8|8079.8|8078.8|8080.5|8079.5|8070.5|8069.5|321
1740412200000|2025-02-24 15:50:00|8080.8|8079.8|8075|8074|8083|8082|8074.8|8073.8|280
1740412500000|2025-02-24 15:55:00|8074.8|8073.8|8076.5|8075.5|8077|8076|8069.8|8068.8|250
1740412800000|2025-02-24 16:00:00|8077.3|8076.3|8079.8|8078.8|8080.3|8079.3|8072|8071|391
1740413100000|2025-02-24 16:05:00|8080|8079|8083.3|8082.3|8085.3|8084.3|8075.5|8074.5|365
1740413400000|2025-02-24 16:10:00|8083.5|8082.5|8081|8080|8085.8|8084.8|8079.3|8078.3|399
1740413700000|2025-02-24 16:15:00|8081.5|8080.5|8086.5|8085.5|8087|8086|8081|8080|483
1740414000000|2025-02-24 16:20:00|8086.8|8085.8|8086.3|8085.3|8089.5|8088.5|8084.5|8083.5|647
1740414300000|2025-02-24 16:25:00|8086|8085|8088.8|8087.8|8091.8|8090.8|8085.3|8084.3|1263
1740414600000|2025-02-24 16:30:00|8088.5|8086.5|8091.5|8089.5|8094|8092|8088.5|8086.5|1769
1740414900000|2025-02-24 16:35:00|8091.3|8089.3|8086.3|8084.3|8095.3|8093.3|8085.8|8083.8|827
1740415200000|2025-02-24 16:40:00|8086|8084|8085.5|8083.5|8092.8|8090.8|8083.8|8081.8|258
1740415500000|2025-02-24 16:45:00|8085.8|8083.8|8085.5|8083.5|8089.8|8087.8|8085|8083|230
1740415800000|2025-02-24 16:50:00|8085.3|8083.3|8085|8083|8087.3|8085.3|8080.3|8078.3|150
1740416100000|2025-02-24 16:55:00|8084.8|8082.8|8082.5|8080.5|8086|8084|8080.8|8078.8|38
1740416400000|2025-02-24 17:00:00|8082.8|8080.8|8089.5|8087.5|8089.5|8087.5|8081.8|8079.8|60
1740416700000|2025-02-24 17:05:00|8089.3|8087.3|8085|8083|8090|8088|8083|8081|67
1740417000000|2025-02-24 17:10:00|8085.3|8083.3|8084.5|8082.5|8088.5|8086.5|8083|8081|51
1740417300000|2025-02-24 17:15:00|8084.3|8082.3|8091.5|8089.5|8092|8090|8084|8082|58
1740417600000|2025-02-24 17:20:00|8091.3|8089.3|8090.5|8088.5|8095.3|8093.3|8090.3|8088.3|157
1740417900000|2025-02-24 17:25:00|8090.3|8088.3|8087|8085|8092.5|8090.5|8087|8085|92
1740418200000|2025-02-24 17:30:00|8087.3|8085.3|8084.8|8082.8|8088|8086|8084|8082|59
1740418500000|2025-02-24 17:35:00|8084.5|8082.5|8088|8086|8089|8087|8083|8081|29
1740418800000|2025-02-24 17:40:00|8087.8|8085.8|8090.5|8088.5|8091.5|8089.5|8087|8085|41
1740419100000|2025-02-24 17:45:00|8090.8|8088.8|8089|8087|8092|8090|8086.5|8084.5|77
1740419400000|2025-02-24 17:50:00|8089.3|8087.3|8083.5|8081.5|8089.8|8087.8|8082.3|8080.3|103
1740419700000|2025-02-24 17:55:00|8083.3|8081.3|8082.8|8080.8|8087.5|8085.5|8082.5|8080.5|81
1740420000000|2025-02-24 18:00:00|8082.3|8080.3|8088|8086|8088.3|8086.3|8082.3|8080.3|94
1740420300000|2025-02-24 18:05:00|8087.8|8085.8|8090|8088|8093.3|8091.3|8084.3|8082.3|111
1740420600000|2025-02-24 18:10:00|8089.8|8087.8|8086.8|8084.8|8090|8088|8084.8|8082.8|19
1740420900000|2025-02-24 18:15:00|8087|8085|8089|8087|8090.3|8088.3|8086.5|8084.5|66
1740421200000|2025-02-24 18:20:00|8088.8|8086.8|8086.8|8084.8|8088.8|8086.8|8084.8|8082.8|36
1740421500000|2025-02-24 18:25:00|8087|8085|8086.8|8084.8|8090|8088|8086.8|8084.8|15
1740421800000|2025-02-24 18:30:00|8086.5|8084.5|8088.5|8086.5|8090|8088|8086|8084|48
1740422100000|2025-02-24 18:35:00|8088.3|8086.3|8087.8|8085.8|8089.5|8087.5|8086.5|8084.5|41
1740422400000|2025-02-24 18:40:00|8088|8086|8091.3|8089.3|8092.5|8090.5|8088|8086|92
1740422700000|2025-02-24 18:45:00|8091.8|8089.8|8086.5|8084.5|8092|8090|8086.5|8084.5|45
1740423000000|2025-02-24 18:50:00|8086.8|8084.8|8084.5|8082.5|8087.5|8085.5|8081|8079|40
1740423300000|2025-02-24 18:55:00|8084.3|8082.3|8081|8079|8085|8083|8078.3|8076.3|48
1740423600000|2025-02-24 19:00:00|8081.5|8079.5|8086.5|8084.5|8087.3|8085.3|8081.5|8079.5|72
1740423900000|2025-02-24 19:05:00|8086.3|8084.3|8083|8081|8086.5|8084.5|8081.5|8079.5|12
1740424200000|2025-02-24 19:10:00|8082.8|8080.8|8080|8078|8082.8|8080.8|8077.5|8075.5|79
1740424500000|2025-02-24 19:15:00|8079.8|8077.8|8072.5|8070.5|8081|8079|8072.3|8070.3|76
1740424800000|2025-02-24 19:20:00|8072.3|8070.3|8072|8070|8075.5|8073.5|8070.5|8068.5|40
1740425100000|2025-02-24 19:25:00|8071.8|8069.8|8070.8|8068.8|8073|8071|8068.5|8066.5|30
1740425400000|2025-02-24 19:30:00|8070.5|8068.5|8078.3|8076.3|8079|8077|8070.5|8068.5|114
1740425700000|2025-02-24 19:35:00|8078|8076|8073|8071|8078.5|8076.5|8072.3|8070.3|27
1740426000000|2025-02-24 19:40:00|8073.3|8071.3|8068.3|8066.3|8073.5|8071.5|8067.5|8065.5|48
1740426300000|2025-02-24 19:45:00|8068.8|8066.8|8067.5|8065.5|8069|8067|8067|8065|67
1740426600000|2025-02-24 19:50:00|8067.3|8065.3|8071.5|8069.5|8075.3|8073.3|8066.8|8064.8|172
1740426900000|2025-02-24 19:55:00|8071.3|8069.3|8070.5|8068.5|8071.3|8069.3|8068.5|8066.5|29
1740427200000|2025-02-24 20:00:00|8070.8|8068.8|8068|8066|8071|8069|8065.3|8063.3|49
1740427500000|2025-02-24 20:05:00|8068.3|8066.3|8068.5|8066.5|8069.5|8067.5|8066.8|8064.8|46
1740427800000|2025-02-24 20:10:00|8068.3|8066.3|8066.8|8064.8|8068.3|8066.3|8064.8|8062.8|27
1740428100000|2025-02-24 20:15:00|8067|8065|8067|8065|8071.5|8069.5|8063.5|8061.5|225
1740428400000|2025-02-24 20:20:00|8067.3|8065.3|8065.3|8063.3|8070|8068|8062.3|8060.3|218
1740428700000|2025-02-24 20:25:00|8065.5|8063.5|8065.5|8063.5|8068.5|8066.5|8065|8063|40
1740429000000|2025-02-24 20:30:00|8065.8|8063.8|8071.5|8069.5|8073|8071|8065.8|8063.8|37
1740429300000|2025-02-24 20:35:00|8071.3|8069.3|8070|8068|8074.3|8072.3|8069.5|8067.5|32
1740429600000|2025-02-24 20:40:00|8069.8|8067.8|8066.5|8064.5|8070.5|8068.5|8064.3|8062.3|103
1740429900000|2025-02-24 20:45:00|8066.8|8064.8|8067.8|8065.8|8069.3|8067.3|8065|8063|73
1740430200000|2025-02-24 20:50:00|8068|8066|8057.3|8055.3|8070.5|8068.5|8056.5|8054.5|162
1740430500000|2025-02-24 20:55:00|8056.5|8054.5|8056|8054|8060.8|8058.8|8054.3|8052.3|159
1740430800000|2025-02-24 21:00:00|8057|8053|8056.7|8052.7|8059.2|8055.2|8054.3|8050.3|0
1740431100000|2025-02-24 21:05:00|8056.3|8052.3|8060.5|8056.5|8060.5|8056.5|8056|8052|0
1740431400000|2025-02-24 21:10:00|8060.6|8056.6|8064.1|8060.1|8066.3|8062.3|8060.6|8056.6|0
1740431700000|2025-02-24 21:15:00|8064|8060|8061.8|8057.8|8064.5|8060.5|8060.5|8056.5|0
1740432000000|2025-02-24 21:20:00|8061.9|8057.9|8061.5|8057.5|8063.1|8059.1|8061.2|8057.2|0
1740432300000|2025-02-24 21:25:00|8061.6|8057.6|8062.1|8058.1|8062.7|8058.7|8061.5|8057.5|0
1740432600000|2025-02-24 21:30:00|8061.8|8057.8|8061.8|8057.8|8063.4|8059.4|8061.5|8057.5|0
1740432900000|2025-02-24 21:35:00|8062.1|8058.1|8060.3|8056.3|8062.1|8058.1|8060.1|8056.1|0
1740433200000|2025-02-24 21:40:00|8060.6|8056.6|8059.7|8055.7|8060.6|8056.6|8058.2|8054.2|0
1740433500000|2025-02-24 21:45:00|8060.1|8056.1|8060.6|8056.6|8060.9|8056.9|8059.4|8055.4|0
1740433800000|2025-02-24 21:50:00|8060.8|8056.8|8060.6|8056.6|8061.6|8057.6|8060.2|8056.2|0
1740434100000|2025-02-24 21:55:00|8060.4|8056.4|8062.1|8058.1|8062.6|8058.6|8060.4|8056.4|0
1740434400000|2025-02-24 22:00:00|8061.6|8057.6|8061.4|8057.4|8062|8058|8061.4|8057.4|0
1740434700000|2025-02-24 22:05:00|8061.7|8057.7|8060.9|8056.9|8061.7|8057.7|8060.1|8056.1|0
1740435000000|2025-02-24 22:10:00|8060.3|8056.3|8060.9|8056.9|8060.9|8056.9|8060.3|8056.3|0
1740435300000|2025-02-24 22:15:00|8060.8|8056.8|8061.5|8057.5|8061.5|8057.5|8060.6|8056.6|0
1740435900000|2025-02-24 22:25:00|8061.2|8057.2|8061.2|8057.2|8061.6|8057.6|8061.2|8057.2|0
1740436200000|2025-02-24 22:30:00|8061.3|8057.3|8061.6|8057.6|8062|8058|8061.3|8057.3|0
1740436500000|2025-02-24 22:35:00|8061.5|8057.5|8061.5|8057.5|8061.5|8057.5|8061.5|8057.5|0
1740436800000|2025-02-24 22:40:00|8061.6|8057.6|8061.8|8057.8|8061.9|8057.9|8061.5|8057.5|0
1740437100000|2025-02-24 22:45:00|8061.9|8057.9|8061.8|8057.8|8062|8058|8061.8|8057.8|0
1740437400000|2025-02-24 22:50:00|8062|8058|8062|8058|8062|8058|8062|8058|0
1740437700000|2025-02-24 22:55:00|8062.1|8058.1|8062.1|8058.1|8062.2|8058.2|8061.8|8057.8|0
1740438000000|2025-02-24 23:00:00|8063.1|8059.1|8062.7|8058.7|8066.2|8062.2|8060.9|8056.9|0
1740438300000|2025-02-24 23:05:00|8062.6|8058.6|8062.8|8058.8|8064.3|8060.3|8061|8057|0
1740438600000|2025-02-24 23:10:00|8062.9|8058.9|8062.6|8058.6|8064.5|8060.5|8062.1|8058.1|0
1740438900000|2025-02-24 23:15:00|8062.1|8058.1|8062.6|8058.6|8063.8|8059.8|8061.4|8057.4|0
1740439200000|2025-02-24 23:20:00|8062.9|8058.9|8064.2|8060.2|8064.2|8060.2|8062.5|8058.5|0
1740439500000|2025-02-24 23:25:00|8063.8|8059.8|8065.4|8061.4|8065.7|8061.7|8063.3|8059.3|0
1740439800000|2025-02-24 23:30:00|8065.7|8061.7|8058.7|8054.7|8065.7|8061.7|8057.1|8053.1|0
1740440100000|2025-02-24 23:35:00|8058.8|8054.8|8059|8055|8061.4|8057.4|8058.1|8054.1|0
1740440400000|2025-02-24 23:40:00|8059.1|8055.1|8059.3|8055.3|8060.5|8056.5|8058.5|8054.5|0
1740440700000|2025-02-24 23:45:00|8059.4|8055.4|8055.7|8051.7|8060.5|8056.5|8055.4|8051.4|0
1740441000000|2025-02-24 23:50:00|8055.4|8051.4|8050.2|8046.2|8056.2|8052.2|8050.1|8046.1|0
1740441300000|2025-02-24 23:55:00|8050.6|8046.6|8056.7|8052.7|8058.3|8054.3|8050.5|8046.5|0
1740441600000|2025-02-25 00:00:00|8057.1|8053.1|8062.5|8058.5|8062.8|8058.8|8057.1|8053.1|0
1740441900000|2025-02-25 00:05:00|8062.2|8058.2|8062.8|8058.8|8064.8|8060.8|8062.1|8058.1|0
1740442200000|2025-02-25 00:10:00|8062.7|8058.7|8063.5|8059.5|8065.2|8061.2|8062.3|8058.3|0
1740442500000|2025-02-25 00:15:00|8063.8|8059.8|8060.8|8057.8|8064|8060|8056.7|8052.7|0
1740442800000|2025-02-25 00:20:00|8061.4|8058.4|8063.8|8060.8|8063.8|8060.8|8061.4|8058.4|0
1740443100000|2025-02-25 00:25:00|8063.7|8060.7|8065.8|8062.8|8067.2|8064.2|8063.1|8060.1|0
1740443400000|2025-02-25 00:30:00|8067.1|8064.1|8066|8063|8070.4|8067.4|8065.8|8062.8|0
1740443700000|2025-02-25 00:35:00|8065.4|8062.4|8066.1|8063.1|8066.7|8063.7|8065.4|8062.4|0
1740444000000|2025-02-25 00:40:00|8066.7|8063.7|8066.1|8063.1|8068.1|8065.1|8066.1|8063.1|0
1740444300000|2025-02-25 00:45:00|8065.4|8062.4|8064.8|8061.8|8066.1|8063.1|8064.7|8061.7|0
1740444600000|2025-02-25 00:50:00|8063.5|8060.5|8064.3|8061.3|8066.1|8063.1|8063.5|8060.5|0
1740444900000|2025-02-25 00:55:00|8064.2|8061.2|8062.9|8059.9|8064.3|8061.3|8062.9|8059.9|0
1740445200000|2025-02-25 01:00:00|8063.6|8060.6|8066.9|8063.9|8066.9|8063.9|8062.2|8059.2|0
1740445500000|2025-02-25 01:05:00|8066.2|8063.2|8065.6|8062.6|8066.9|8063.9|8065.5|8062.5|0
1740445800000|2025-02-25 01:10:00|8066.2|8063.2|8064.2|8061.2|8066.2|8063.2|8064.2|8061.2|0
1740446100000|2025-02-25 01:15:00|8065.5|8062.5|8066.8|8063.8|8066.8|8063.8|8065.5|8062.5|0
1740446400000|2025-02-25 01:20:00|8066.1|8063.1|8066.8|8063.8|8067.4|8064.4|8065.5|8062.5|0
1740446700000|2025-02-25 01:25:00|8066.7|8063.7|8066.7|8063.7|8068|8065|8065.3|8062.3|0
1740447000000|2025-02-25 01:30:00|8066.8|8063.8|8070.7|8067.7|8070.8|8067.8|8066.8|8063.8|0
1740447300000|2025-02-25 01:35:00|8069.4|8066.4|8069.4|8066.4|8070.8|8067.8|8069.4|8066.4|0
1740447600000|2025-02-25 01:40:00|8070.1|8067.1|8070.7|8067.7|8070.8|8067.8|8069.5|8066.5|0
1740447900000|2025-02-25 01:45:00|8070.1|8067.1|8070.7|8067.7|8070.7|8067.7|8069.4|8066.4|0
1740448200000|2025-02-25 01:50:00|8072|8069|8072.1|8069.1|8073.4|8070.4|8070.7|8067.7|0
1740448500000|2025-02-25 01:55:00|8072.8|8069.8|8073.5|8070.5|8074.8|8071.8|8072.8|8069.8|0
1740448800000|2025-02-25 02:00:00|8074.8|8071.8|8074.8|8071.8|8074.9|8071.9|8073.5|8070.5|0
1740449100000|2025-02-25 02:05:00|8073.5|8070.5|8073.5|8070.5|8074.8|8071.8|8073.5|8070.5|0
1740449400000|2025-02-25 02:10:00|8074.2|8071.2|8076.1|8073.1|8076.1|8073.1|8073.5|8070.5|0
1740449700000|2025-02-25 02:15:00|8076.8|8073.8|8078.7|8075.7|8078.7|8075.7|8076.8|8073.8|0
1740450000000|2025-02-25 02:20:00|8078.1|8075.1|8076.7|8073.7|8078.7|8075.7|8070.6|8067.6|0
1740450300000|2025-02-25 02:25:00|8076|8073|8074.7|8071.7|8077.3|8074.3|8073.4|8070.4|0
1740450600000|2025-02-25 02:30:00|8074|8071|8074.7|8071.7|8076|8073|8074|8071|0
1740450900000|2025-02-25 02:35:00|8075.4|8072.4|8079.9|8076.9|8079.9|8076.9|8074.7|8071.7|0
1740451200000|2025-02-25 02:40:00|8078.6|8075.6|8076.1|8073.1|8081.3|8078.3|8076.1|8073.1|0
1740451500000|2025-02-25 02:45:00|8076|8073|8074.8|8071.8|8076.7|8073.7|8074.7|8071.7|0
1740451800000|2025-02-25 02:50:00|8075.4|8072.4|8076.1|8073.1|8077.4|8074.4|8074.7|8071.7|0
1740452100000|2025-02-25 02:55:00|8076.7|8073.7|8082.6|8079.6|8082.6|8079.6|8076.7|8073.7|0
1740452400000|2025-02-25 03:00:00|8083.9|8080.9|8089.1|8086.1|8090.4|8087.4|8083.9|8080.9|0
1740452700000|2025-02-25 03:05:00|8087.8|8084.8|8091.7|8088.7|8094.3|8091.3|8087.8|8084.8|0
1740453000000|2025-02-25 03:10:00|8090.4|8087.4|8096.1|8093.1|8096.1|8093.1|8090.4|8087.4|0
1740453300000|2025-02-25 03:15:00|8094.8|8091.8|8091.3|8088.3|8094.8|8091.8|8090|8087|0
1740453600000|2025-02-25 03:20:00|8090.6|8087.6|8087.4|8084.4|8091.3|8088.3|8087.4|8084.4|0
1740453900000|2025-02-25 03:25:00|8088.7|8085.7|8086.1|8083.1|8088.7|8085.7|8086.1|8083.1|0
1740454200000|2025-02-25 03:30:00|8087.4|8084.4|8087.4|8084.4|8088|8085|8086.1|8083.1|0
1740454500000|2025-02-25 03:35:00|8088.6|8085.6|8084.7|8081.7|8088.6|8085.6|8084.7|8081.7|0
1740454800000|2025-02-25 03:40:00|8085.4|8082.4|8086|8083|8086.1|8083.1|8085.4|8082.4|0
1740455100000|2025-02-25 03:45:00|8084.7|8081.7|8087.4|8084.4|8087.4|8084.4|8084.7|8081.7|0
1740455400000|2025-02-25 03:50:00|8086.7|8083.7|8085.9|8082.9|8087.4|8084.4|8084.6|8081.6|0
1740456000000|2025-02-25 04:00:00|8087.2|8084.2|8085.9|8082.9|8087.2|8084.2|8084.5|8081.5|0
1740456300000|2025-02-25 04:05:00|8087.2|8084.2|8088.5|8085.5|8088.5|8085.5|8087.2|8084.2|0
1740456600000|2025-02-25 04:10:00|8087.8|8084.8|8087.1|8084.1|8088.5|8085.5|8087.1|8084.1|0
1740456900000|2025-02-25 04:15:00|8087.2|8084.2|8089.2|8086.2|8089.8|8086.8|8087.2|8084.2|0
1740457200000|2025-02-25 04:20:00|8089.1|8086.1|8088.5|8085.5|8089.8|8086.8|8088.5|8085.5|0
1740457500000|2025-02-25 04:25:00|8089.8|8086.8|8088.5|8085.5|8089.8|8086.8|8088.5|8085.5|0
1740457800000|2025-02-25 04:30:00|8087.9|8084.9|8087.2|8084.2|8088.5|8085.5|8087.2|8084.2|0
1740458100000|2025-02-25 04:35:00|8085.9|8082.9|8087.2|8084.2|8087.2|8084.2|8085.9|8082.9|0
1740458400000|2025-02-25 04:40:00|8085.9|8082.9|8085.9|8082.9|8087.8|8084.8|8085.9|8082.9|0
1740458700000|2025-02-25 04:45:00|8085.8|8082.8|8085.8|8082.8|8087.1|8084.1|8085.8|8082.8|0
1740459000000|2025-02-25 04:50:00|8084.5|8081.5|8085.8|8082.8|8085.8|8082.8|8083.2|8080.2|0
1740459300000|2025-02-25 04:55:00|8085.7|8082.7|8081.8|8078.8|8085.7|8082.7|8081.8|8078.8|0
1740459600000|2025-02-25 05:00:00|8082.4|8079.4|8085.7|8082.7|8085.7|8082.7|8082.4|8079.4|0
1740460200000|2025-02-25 05:10:00|8084.4|8081.4|8083.1|8080.1|8084.4|8081.4|8081.8|8078.8|0
1740460500000|2025-02-25 05:15:00|8084.4|8081.4|8085.7|8082.7|8085.7|8082.7|8084.4|8081.4|0
1740460800000|2025-02-25 05:20:00|8084.4|8081.4|8087|8084|8087|8084|8084.4|8081.4|0
1740461100000|2025-02-25 05:25:00|8086.3|8083.3|8087|8084|8088.3|8085.3|8086.3|8083.3|0
1740461400000|2025-02-25 05:30:00|8085.7|8082.7|8087|8084|8088.2|8085.2|8085.7|8082.7|0
1740461700000|2025-02-25 05:35:00|8086.9|8083.9|8089.6|8086.6|8089.6|8086.6|8086.9|8083.9|0
1740462000000|2025-02-25 05:40:00|8088.9|8085.9|8088.2|8085.2|8089.6|8086.6|8086.9|8083.9|0
1740462300000|2025-02-25 05:45:00|8088.3|8085.3|8088.3|8085.3|8088.3|8085.3|8085.7|8082.7|0
1740462600000|2025-02-25 05:50:00|8089.6|8086.6|8089.6|8086.6|8089.6|8086.6|8089.6|8086.6|0
1740462900000|2025-02-25 05:55:00|8088.9|8085.9|8088.3|8085.3|8089.6|8086.6|8087|8084|0
1740463200000|2025-02-25 06:00:00|8088.2|8085.2|8084.4|8081.4|8088.3|8085.3|8084.4|8081.4|0
1740463500000|2025-02-25 06:05:00|8087|8084|8088.3|8085.3|8088.3|8085.3|8087|8084|0
1740463800000|2025-02-25 06:10:00|8088.4|8085.4|8088.3|8085.3|8089.6|8086.6|8087|8084|0
1740464100000|2025-02-25 06:15:00|8089|8086|8085.8|8082.8|8089|8086|8085.8|8082.8|0
1740464400000|2025-02-25 06:20:00|8085.7|8082.7|8085.7|8082.7|8085.8|8082.8|8085.1|8082.1|0
1740464700000|2025-02-25 06:25:00|8085.6|8082.6|8081|8078|8085.7|8082.7|8081|8078|0
1740465000000|2025-02-25 06:30:00|8079.7|8076.7|8074.3|8071.3|8079.7|8076.7|8074.3|8071.3|0
1740465300000|2025-02-25 06:35:00|8073.3|8070.3|8073.2|8070.2|8073.9|8070.9|8072|8069|0
1740465600000|2025-02-25 06:40:00|8073.3|8070.3|8070.6|8067.6|8074.6|8071.6|8070.6|8067.6|0
1740465900000|2025-02-25 06:45:00|8071.9|8068.9|8069.3|8066.3|8072|8069|8068|8065|0
1740466200000|2025-02-25 06:50:00|8068|8065|8065.4|8062.4|8068|8065|8062.7|8059.7|0
1740466500000|2025-02-25 06:55:00|8066.7|8063.7|8070.4|8067.4|8070.4|8067.4|8064.1|8061.1|0
1740466800000|2025-02-25 07:00:00|8069.8|8066.8|8072.9|8070.9|8074.9|8072.9|8064.6|8062.6|383
1740467100000|2025-02-25 07:05:00|8072.6|8070.6|8076.6|8074.6|8076.9|8074.9|8068.4|8066.4|97
1740467400000|2025-02-25 07:10:00|8076.9|8074.9|8082.4|8080.4|8082.9|8080.9|8076.9|8074.9|73
1740467700000|2025-02-25 07:15:00|8082.6|8080.6|8084.9|8082.9|8089.1|8087.1|8082.4|8080.4|154
1740468000000|2025-02-25 07:20:00|8084.6|8082.6|8083.9|8081.9|8086.1|8084.1|8082.9|8080.9|104
1740468300000|2025-02-25 07:25:00|8083.6|8081.6|8073.9|8071.9|8083.9|8081.9|8072.9|8070.9|155
1740468600000|2025-02-25 07:30:00|8074.6|8072.6|8076.9|8074.9|8082.9|8080.9|8073.9|8071.9|94
1740468900000|2025-02-25 07:35:00|8077.4|8075.4|8076.1|8074.1|8079.1|8077.1|8073.1|8071.1|45
1740469200000|2025-02-25 07:40:00|8074.4|8072.4|8073.6|8071.6|8081.1|8079.1|8073.6|8071.6|34
1740469500000|2025-02-25 07:45:00|8073.4|8071.4|8065.6|8063.6|8073.4|8071.4|8064.4|8062.4|60
1740469800000|2025-02-25 07:50:00|8065.4|8063.4|8062.4|8060.4|8066.1|8064.1|8059.1|8057.1|108
1740470100000|2025-02-25 07:55:00|8062.1|8060.1|8072.4|8070.4|8072.4|8070.4|8056.6|8054.6|268
1740470400000|2025-02-25 08:00:00|8071.9|8070.9|8081.1|8080.1|8083.6|8082.6|8056.1|8055.1|2045
1740470700000|2025-02-25 08:05:00|8080.9|8079.9|8085.4|8084.4|8086.4|8085.4|8075.9|8074.9|633
1740471000000|2025-02-25 08:10:00|8085.6|8084.6|8089.6|8088.6|8093.1|8092.1|8081.1|8080.1|474
1740471300000|2025-02-25 08:15:00|8089.9|8088.9|8086.1|8085.1|8090.6|8089.6|8080.1|8079.1|435
1740471600000|2025-02-25 08:20:00|8085.9|8084.9|8084.6|8083.6|8092.1|8091.1|8083.4|8082.4|340
1740471900000|2025-02-25 08:25:00|8084.9|8083.9|8080.1|8079.1|8088.9|8087.9|8074.9|8073.9|421
1740472200000|2025-02-25 08:30:00|8080.4|8079.4|8076.1|8075.1|8086.4|8085.4|8076.1|8075.1|290
1740472500000|2025-02-25 08:35:00|8076.4|8075.4|8082.1|8081.1|8083.9|8082.9|8074.6|8073.6|215
1740472800000|2025-02-25 08:40:00|8081.8|8080.8|8074.3|8073.3|8081.8|8080.8|8071.3|8070.3|192
1740473100000|2025-02-25 08:45:00|8074.6|8073.6|8078.8|8077.8|8084.3|8083.3|8074.6|8073.6|221
1740473400000|2025-02-25 08:50:00|8079.1|8078.1|8071.3|8070.3|8079.8|8078.8|8069.3|8068.3|227
1740473700000|2025-02-25 08:55:00|8071.1|8070.1|8066.1|8065.1|8073.3|8072.3|8062.8|8061.8|171
1740474000000|2025-02-25 09:00:00|8066.8|8065.8|8070.3|8069.3|8072.8|8071.8|8064.1|8063.1|231
1740474300000|2025-02-25 09:05:00|8069.8|8068.8|8077.1|8076.1|8078.3|8077.3|8068.1|8067.1|180
1740474600000|2025-02-25 09:10:00|8076.8|8075.8|8085.8|8084.8|8090.1|8089.1|8075.8|8074.8|417
1740474900000|2025-02-25 09:15:00|8085.6|8084.6|8089.8|8088.8|8092.3|8091.3|8084.3|8083.3|198
1740475200000|2025-02-25 09:20:00|8089.6|8088.6|8087.8|8086.8|8092.8|8091.8|8086.3|8085.3|209
1740475500000|2025-02-25 09:25:00|8088.1|8087.1|8087.8|8086.8|8090.1|8089.1|8084.8|8083.8|222
1740475800000|2025-02-25 09:30:00|8088.1|8087.1|8098.8|8097.8|8100.1|8099.1|8088.1|8087.1|276
1740476100000|2025-02-25 09:35:00|8099.1|8098.1|8100.3|8099.3|8103.6|8102.6|8097.3|8096.3|188
1740476400000|2025-02-25 09:40:00|8100.1|8099.1|8089.3|8088.3|8100.3|8099.3|8089.3|8088.3|176
1740476700000|2025-02-25 09:45:00|8089.6|8088.6|8083.6|8082.6|8089.8|8088.8|8083.6|8082.6|149
1740477000000|2025-02-25 09:50:00|8083.8|8082.8|8085.3|8084.3|8085.8|8084.8|8081.3|8080.3|188
1740477300000|2025-02-25 09:55:00|8085.1|8084.1|8082.3|8081.3|8086.6|8085.6|8081.6|8080.6|115
1740477600000|2025-02-25 10:00:00|8083.3|8082.3|8087.1|8086.1|8088.8|8087.8|8082.8|8081.8|164
1740477900000|2025-02-25 10:05:00|8087.3|8086.3|8089.1|8088.1|8089.3|8088.3|8085.3|8084.3|122
1740478200000|2025-02-25 10:10:00|8089.3|8088.3|8092.8|8091.8|8094.1|8093.1|8087.8|8086.8|159
1740478500000|2025-02-25 10:15:00|8093.1|8092.1|8102.1|8101.1|8102.6|8101.6|8092.6|8091.6|154
1740478800000|2025-02-25 10:20:00|8102.3|8101.3|8100.8|8099.8|8102.6|8101.6|8098.1|8097.1|132
1740479100000|2025-02-25 10:25:00|8100.6|8099.6|8097.3|8096.3|8100.8|8099.8|8095.3|8094.3|134
1740479400000|2025-02-25 10:30:00|8097.1|8096.1|8092.3|8091.3|8097.6|8096.6|8091.3|8090.3|109
1740479700000|2025-02-25 10:35:00|8092.6|8091.6|8090.8|8089.8|8095.6|8094.6|8089.8|8088.8|138
1740480000000|2025-02-25 10:40:00|8091.1|8090.1|8093.8|8092.8|8095.8|8094.8|8089.8|8088.8|109
1740480300000|2025-02-25 10:45:00|8093.6|8092.6|8089.8|8088.8|8094.8|8093.8|8088.3|8087.3|124
1740480600000|2025-02-25 10:50:00|8090.1|8089.1|8082.3|8081.3|8090.1|8089.1|8081.3|8080.3|224
1740480900000|2025-02-25 10:55:00|8082.1|8081.1|8083.3|8082.3|8084.3|8083.3|8077.8|8076.8|186
1740481200000|2025-02-25 11:00:00|8083.6|8082.6|8086.8|8085.8|8089.6|8088.6|8082.3|8081.3|162
1740481500000|2025-02-25 11:05:00|8086.6|8085.6|8090.1|8089.1|8090.8|8089.8|8085.3|8084.3|169
1740481800000|2025-02-25 11:10:00|8090.3|8089.3|8091.8|8090.8|8092.3|8091.3|8087.8|8086.8|143
1740482100000|2025-02-25 11:15:00|8092.1|8091.1|8092.6|8091.6|8095.3|8094.3|8091.1|8090.1|104
1740482400000|2025-02-25 11:20:00|8092.8|8091.8|8091.6|8090.6|8092.8|8091.8|8087.8|8086.8|101
1740482700000|2025-02-25 11:25:00|8091.8|8090.8|8094.8|8093.8|8096.3|8095.3|8091.6|8090.6|106
1740483000000|2025-02-25 11:30:00|8094.6|8093.6|8096.8|8095.8|8097.6|8096.6|8093.6|8092.6|98
1740483300000|2025-02-25 11:35:00|8096.6|8095.6|8095.6|8094.6|8097.6|8096.6|8095.1|8094.1|166
1740483600000|2025-02-25 11:40:00|8095.3|8094.3|8098.3|8097.3|8099.8|8098.8|8094.1|8093.1|173
1740483900000|2025-02-25 11:45:00|8098.6|8097.6|8092.3|8091.3|8098.6|8097.6|8091.6|8090.6|134
1740484200000|2025-02-25 11:50:00|8092.6|8091.6|8091.3|8090.3|8093.6|8092.6|8090.3|8089.3|103
1740484500000|2025-02-25 11:55:00|8091.1|8090.1|8092.3|8091.3|8093.6|8092.6|8090.3|8089.3|78
1740484800000|2025-02-25 12:00:00|8092.6|8091.6|8089.8|8088.8|8092.8|8091.8|8087.8|8086.8|149
1740485100000|2025-02-25 12:05:00|8089.6|8088.6|8092.6|8091.6|8095.3|8094.3|8089.6|8088.6|100
1740485400000|2025-02-25 12:10:00|8092.3|8091.3|8093.8|8092.8|8094.8|8093.8|8090.3|8089.3|90
1740485700000|2025-02-25 12:15:00|8093.6|8092.6|8096.8|8095.8|8097.3|8096.3|8093.6|8092.6|139
1740486000000|2025-02-25 12:20:00|8096.6|8095.6|8095.1|8094.1|8096.8|8095.8|8093.3|8092.3|77
1740486300000|2025-02-25 12:25:00|8095.3|8094.3|8094.6|8093.6|8097.6|8096.6|8094.1|8093.1|99
1740486600000|2025-02-25 12:30:00|8094.3|8093.3|8090.6|8089.6|8094.6|8093.6|8088.6|8087.6|120
1740486900000|2025-02-25 12:35:00|8090.8|8089.8|8089.1|8088.1|8092.1|8091.1|8088.6|8087.6|123
1740487200000|2025-02-25 12:40:00|8088.9|8087.9|8086.4|8085.4|8089.4|8088.4|8085.6|8084.6|126
1740487500000|2025-02-25 12:45:00|8086.1|8085.1|8084.4|8083.4|8087.9|8086.9|8083.1|8082.1|166
1740487800000|2025-02-25 12:50:00|8084.1|8083.1|8087.9|8086.9|8088.6|8087.6|8084.1|8083.1|73
1740488100000|2025-02-25 12:55:00|8087.6|8086.6|8091.1|8090.1|8091.6|8090.6|8087.4|8086.4|125
1740488400000|2025-02-25 13:00:00|8090.4|8089.4|8089.6|8088.6|8092.6|8091.6|8087.6|8086.6|144
1740488700000|2025-02-25 13:05:00|8089.9|8088.9|8089.1|8088.1|8091.6|8090.6|8086.9|8085.9|101
1740489000000|2025-02-25 13:10:00|8089.4|8088.4|8089.1|8088.1|8091.4|8090.4|8087.9|8086.9|102
1740489300000|2025-02-25 13:15:00|8088.9|8087.9|8087.9|8086.9|8089.1|8088.1|8083.4|8082.4|129
1740489600000|2025-02-25 13:20:00|8088.1|8087.1|8096.4|8095.4|8096.4|8095.4|8087.6|8086.6|179
1740489900000|2025-02-25 13:25:00|8095.9|8094.9|8096.9|8095.9|8098.4|8097.4|8093.4|8092.4|209
1740490200000|2025-02-25 13:30:00|8096.6|8095.6|8094.6|8093.6|8096.9|8095.9|8091.6|8090.6|227
1740490500000|2025-02-25 13:35:00|8094.4|8093.4|8098.1|8097.1|8098.6|8097.6|8094.1|8093.1|131
1740490800000|2025-02-25 13:40:00|8098.4|8097.4|8099.1|8098.1|8103.1|8102.1|8098.4|8097.4|153
1740491100000|2025-02-25 13:45:00|8099.4|8098.4|8101.4|8100.4|8101.6|8100.6|8096.4|8095.4|159
1740491400000|2025-02-25 13:50:00|8101.6|8100.6|8105.1|8104.1|8107.1|8106.1|8101.4|8100.4|170
1740491700000|2025-02-25 13:55:00|8105.4|8104.4|8104.9|8103.9|8106.9|8105.9|8103.6|8102.6|129
1740492000000|2025-02-25 14:00:00|8105.1|8104.1|8101.1|8100.1|8105.6|8104.6|8096.6|8095.6|237
1740492300000|2025-02-25 14:05:00|8101.4|8100.4|8104.9|8103.9|8104.9|8103.9|8099.6|8098.6|358
1740492600000|2025-02-25 14:10:00|8105.1|8104.1|8107.6|8106.6|8108.9|8107.9|8103.4|8102.4|342
1740492900000|2025-02-25 14:15:00|8107.9|8106.9|8108.1|8107.1|8108.6|8107.6|8105.6|8104.6|173
1740493200000|2025-02-25 14:20:00|8107.9|8106.9|8106.1|8105.1|8108.4|8107.4|8104.1|8103.1|183
1740493500000|2025-02-25 14:25:00|8105.6|8104.6|8103.6|8102.6|8106.6|8105.6|8098.9|8097.9|193
1740493800000|2025-02-25 14:30:00|8103.9|8102.9|8100.6|8099.6|8104.6|8103.6|8096.9|8095.9|353
1740494100000|2025-02-25 14:35:00|8100.9|8099.9|8098.6|8097.6|8101.1|8100.1|8091.4|8090.4|429
1740494400000|2025-02-25 14:40:00|8098.4|8097.4|8092.6|8091.6|8101.4|8100.4|8092.4|8091.4|219
1740494700000|2025-02-25 14:45:00|8093.1|8092.1|8091.9|8090.9|8093.6|8092.6|8086.4|8085.4|288
1740495000000|2025-02-25 14:50:00|8092.6|8091.6|8085.6|8084.6|8093.1|8092.1|8085.6|8084.6|462
1740495300000|2025-02-25 14:55:00|8085.9|8084.9|8086.1|8085.1|8087.6|8086.6|8082.4|8081.4|326
1740495600000|2025-02-25 15:00:00|8086.4|8085.4|8070.6|8069.6|8086.4|8085.4|8066.6|8065.6|657
1740495900000|2025-02-25 15:05:00|8070.9|8069.9|8071.6|8070.6|8075.1|8074.1|8069.6|8068.6|347
1740496200000|2025-02-25 15:10:00|8071.9|8070.9|8063.7|8062.7|8075.7|8074.7|8063|8062|351
1740496500000|2025-02-25 15:15:00|8064|8063|8053.7|8052.7|8065.2|8064.2|8053|8052|478
1740496800000|2025-02-25 15:20:00|8053.5|8052.5|8052.2|8051.2|8056.5|8055.5|8048.7|8047.7|469
1740497100000|2025-02-25 15:25:00|8052.5|8051.5|8045.7|8044.7|8054|8053|8042|8041|353
1740497400000|2025-02-25 15:30:00|8046|8045|8048.7|8047.7|8050.7|8049.7|8043.2|8042.2|590
1740497700000|2025-02-25 15:35:00|8049|8048|8058.7|8057.7|8059.2|8058.2|8048.5|8047.5|518
1740498000000|2025-02-25 15:40:00|8058.5|8057.5|8055.5|8054.5|8061.2|8060.2|8052.2|8051.2|445
1740498300000|2025-02-25 15:45:00|8055.2|8054.2|8061.2|8060.2|8063.2|8062.2|8055|8054|291
1740498600000|2025-02-25 15:50:00|8061.5|8060.5|8064.2|8063.2|8066.7|8065.7|8060|8059|282
1740498900000|2025-02-25 15:55:00|8064|8063|8057.2|8056.2|8067.7|8066.7|8056.5|8055.5|275
1740499200000|2025-02-25 16:00:00|8058.2|8057.2|8053.7|8052.7|8059.5|8058.5|8047.5|8046.5|292
1740499500000|2025-02-25 16:05:00|8054|8053|8056.7|8055.7|8059.5|8058.5|8051.5|8050.5|328
1740499800000|2025-02-25 16:10:00|8057|8056|8054.5|8053.5|8060|8059|8053.2|8052.2|322
1740500100000|2025-02-25 16:15:00|8054.7|8053.7|8053.2|8052.2|8057.2|8056.2|8052.2|8051.2|425
1740500400000|2025-02-25 16:20:00|8053.5|8052.5|8050.7|8049.7|8054.7|8053.7|8048.2|8047.2|1526
1740500700000|2025-02-25 16:25:00|8051|8050|8049|8048|8052.7|8051.7|8046.7|8045.7|747
1740501000000|2025-02-25 16:30:00|8049.5|8047.5|8052.2|8050.2|8053|8051|8043|8041|1600
1740501300000|2025-02-25 16:35:00|8052|8050|8058.5|8056.5|8061.7|8059.7|8049.2|8047.2|751
1740501600000|2025-02-25 16:40:00|8058.2|8056.2|8056|8054|8060.5|8058.5|8054.7|8052.7|292
1740501900000|2025-02-25 16:45:00|8056.2|8054.2|8067|8065|8067.5|8065.5|8056|8054|209
1740502200000|2025-02-25 16:50:00|8066.7|8064.7|8067.2|8065.2|8069.7|8067.7|8065.7|8063.7|141
1740502500000|2025-02-25 16:55:00|8067|8065|8066.5|8064.5|8070.7|8068.7|8061.7|8059.7|185
1740502800000|2025-02-25 17:00:00|8066.2|8064.2|8058.7|8056.7|8066.2|8064.2|8058.7|8056.7|159
1740503100000|2025-02-25 17:05:00|8059|8057|8062.2|8060.2|8062.2|8060.2|8057.7|8055.7|135
1740503400000|2025-02-25 17:10:00|8062.5|8060.5|8059.2|8057.2|8062.7|8060.7|8058|8056|164
1740503700000|2025-02-25 17:15:00|8059|8057|8059.2|8057.2|8061.5|8059.5|8057.7|8055.7|173
1740504000000|2025-02-25 17:20:00|8059|8057|8058.5|8056.5|8059.5|8057.5|8054.2|8052.2|87
1740504300000|2025-02-25 17:25:00|8058.2|8056.2|8062.7|8060.7|8062.7|8060.7|8056.2|8054.2|124
1740504600000|2025-02-25 17:30:00|8063|8061|8065.2|8063.2|8066.2|8064.2|8061.7|8059.7|93
1740504900000|2025-02-25 17:35:00|8065|8063|8068.2|8066.2|8069.2|8067.2|8063.7|8061.7|80
1740505200000|2025-02-25 17:40:00|8068.5|8066.5|8070|8068|8071.7|8069.7|8067.7|8065.7|64
1740505500000|2025-02-25 17:45:00|8070.2|8068.2|8069.7|8067.7|8070.7|8068.7|8067.7|8065.7|31
1740505800000|2025-02-25 17:50:00|8069.5|8067.5|8073.5|8071.5|8073.5|8071.5|8069|8067|98
1740506100000|2025-02-25 17:55:00|8073.7|8071.7|8077|8075|8077.5|8075.5|8073.7|8071.7|147
1740506400000|2025-02-25 18:00:00|8077.5|8075.5|8082.7|8080.7|8082.7|8080.7|8077.5|8075.5|66
1740506700000|2025-02-25 18:05:00|8083|8081|8085.7|8083.7|8089.2|8087.2|8083|8081|83
1740507000000|2025-02-25 18:10:00|8085.2|8083.2|8080.2|8078.2|8086.2|8084.2|8078.7|8076.7|74
1740507300000|2025-02-25 18:15:00|8080|8078|8077.7|8075.7|8083.2|8081.2|8077.7|8075.7|52
1740507600000|2025-02-25 18:20:00|8078|8076|8080.7|8078.7|8082.5|8080.5|8077.7|8075.7|47
1740507900000|2025-02-25 18:25:00|8080.5|8078.5|8068.7|8066.7|8080.5|8078.5|8068.2|8066.2|57
1740508200000|2025-02-25 18:30:00|8069|8067|8076.2|8074.2|8077.5|8075.5|8068|8066|113
1740508500000|2025-02-25 18:35:00|8076.5|8074.5|8091|8089|8092|8090|8076.2|8074.2|141
1740508800000|2025-02-25 18:40:00|8090.7|8088.7|8097.2|8095.2|8101|8099|8090.2|8088.2|192
1740509100000|2025-02-25 18:45:00|8097.5|8095.5|8095.2|8093.2|8099.7|8097.7|8094.5|8092.5|103
1740509400000|2025-02-25 18:50:00|8095.5|8093.5|8086.7|8084.7|8096|8094|8086|8084|147
1740509700000|2025-02-25 18:55:00|8086.2|8084.2|8082.2|8080.2|8088.2|8086.2|8082|8080|71
1740510000000|2025-02-25 19:00:00|8081.5|8079.5|8083|8081|8084|8082|8081|8079|69
1740510300000|2025-02-25 19:05:00|8083.2|8081.2|8080.2|8078.2|8083.7|8081.7|8078.7|8076.7|31
1740510600000|2025-02-25 19:10:00|8080|8078|8075.5|8073.5|8080|8078|8075.2|8073.2|46
1740510900000|2025-02-25 19:15:00|8075.2|8073.2|8075.7|8073.7|8078.5|8076.5|8071.2|8069.2|43
1740511200000|2025-02-25 19:20:00|8075.5|8073.5|8073.2|8071.2|8075.5|8073.5|8072.2|8070.2|53
1740511500000|2025-02-25 19:25:00|8073.5|8071.5|8069.2|8067.2|8074.2|8072.2|8069.2|8067.2|33
1740511800000|2025-02-25 19:30:00|8069|8067|8074.2|8072.2|8074.2|8072.2|8069|8067|36
1740512100000|2025-02-25 19:35:00|8074|8072|8072.2|8070.2|8074|8072|8071.7|8069.7|8
1740512400000|2025-02-25 19:40:00|8084.5|8082.5|8088.5|8086.5|8090.5|8088.5|8084.2|8082.2|49
1740512700000|2025-02-25 19:45:00|8088.2|8086.2|8087.7|8085.7|8089|8087|8082.2|8080.2|64
1740513000000|2025-02-25 19:50:00|8087.5|8085.5|8086.7|8084.7|8089.2|8087.2|8085.2|8083.2|27
1740513300000|2025-02-25 19:55:00|8087|8085|8087.2|8085.2|8089.2|8087.2|8086.5|8084.5|36
1740513600000|2025-02-25 20:00:00|8086.2|8084.2|8089.2|8087.2|8090.2|8088.2|8086|8084|21
1740513900000|2025-02-25 20:05:00|8089.5|8087.5|8088|8086|8091.2|8089.2|8086.7|8084.7|23
1740514200000|2025-02-25 20:10:00|8088.2|8086.2|8086.5|8084.5|8088.7|8086.7|8083.7|8081.7|17
1740514500000|2025-02-25 20:15:00|8086.2|8084.2|8089.2|8087.2|8090.5|8088.5|8085.2|8083.2|39
1740514800000|2025-02-25 20:20:00|8089|8087|8096.2|8094.2|8097|8095|8088.5|8086.5|121
1740515100000|2025-02-25 20:25:00|8096|8094|8091.7|8089.7|8097|8095|8089.7|8087.7|35
1740515400000|2025-02-25 20:30:00|8092|8090|8089|8087|8092.2|8090.2|8087.2|8085.2|22
1740515700000|2025-02-25 20:35:00|8088.7|8086.7|8080.5|8078.5|8089.5|8087.5|8079.7|8077.7|42
1740516000000|2025-02-25 20:40:00|8080.7|8078.7|8077.5|8075.5|8081.5|8079.5|8076.2|8074.2|38
1740516300000|2025-02-25 20:45:00|8077|8075|8081.2|8079.2|8082|8080|8076.5|8074.5|52
1740516600000|2025-02-25 20:50:00|8081|8079|8073.7|8071.7|8082.5|8080.5|8072.5|8070.5|94
1740516900000|2025-02-25 20:55:00|8073.5|8071.5|8074.5|8072.5|8077|8075|8072.7|8070.7|161
1740517200000|2025-02-25 21:00:00|8075.4|8071.4|8085.1|8081.1|8085.4|8081.4|8074.7|8070.7|0
1740517500000|2025-02-25 21:05:00|8085.3|8081.3|8088.8|8084.8|8089.1|8085.1|8085.1|8081.1|0
1740517800000|2025-02-25 21:10:00|8088.4|8084.4|8083.7|8079.7|8088.4|8084.4|8083.7|8079.7|0
1740518100000|2025-02-25 21:15:00|8084|8080|8087.1|8083.1|8087.1|8083.1|8083.4|8079.4|0
1740518400000|2025-02-25 21:20:00|8087.5|8083.5|8088|8084|8088|8084|8085.2|8081.2|0
1740518700000|2025-02-25 21:25:00|8087.7|8083.7|8088.3|8084.3|8090.4|8086.4|8087.5|8083.5|0
1740519000000|2025-02-25 21:30:00|8088.2|8084.2|8086.8|8082.8|8088.2|8084.2|8086.1|8082.1|0
1740519300000|2025-02-25 21:35:00|8086.5|8082.5|8085.6|8081.6|8087.4|8083.4|8084.9|8080.9|0
1740519600000|2025-02-25 21:40:00|8085.9|8081.9|8086.8|8082.8|8087.1|8083.1|8084.4|8080.4|0
1740519900000|2025-02-25 21:45:00|8087.1|8083.1|8085.2|8081.2|8089.2|8085.2|8085.2|8081.2|0
1740520200000|2025-02-25 21:50:00|8084.9|8080.9|8085.8|8081.8|8087.4|8083.4|8084.9|8080.9|0
1740520500000|2025-02-25 21:55:00|8085.6|8081.6|8085.3|8081.3|8087.1|8083.1|8082.4|8078.4|0
1740520800000|2025-02-25 22:00:00|8085.5|8081.5|8085.4|8081.4|8086.1|8082.1|8085.2|8081.2|0
1740521100000|2025-02-25 22:05:00|8085.3|8081.3|8086.6|8082.6|8086.6|8082.6|8085|8081|0
1740521400000|2025-02-25 22:10:00|8086.7|8082.7|8085.9|8081.9|8086.7|8082.7|8085.8|8081.8|0
1740521700000|2025-02-25 22:15:00|8086|8082|8086.5|8082.5|8086.7|8082.7|8085.8|8081.8|0
1740522000000|2025-02-25 22:20:00|8086.3|8082.3|8087|8083|8087.4|8083.4|8086.3|8082.3|0
1740522300000|2025-02-25 22:25:00|8086.9|8082.9|8087|8083|8087.3|8083.3|8086.7|8082.7|0
1740522600000|2025-02-25 22:30:00|8086.9|8082.9|8087.1|8083.1|8087.3|8083.3|8086.9|8082.9|0
1740522900000|2025-02-25 22:35:00|8087|8083|8086.9|8082.9|8087|8083|8086.5|8082.5|0
1740523200000|2025-02-25 22:40:00|8087|8083|8086.7|8082.7|8087|8083|8086.6|8082.6|0
1740523500000|2025-02-25 22:45:00|8086.9|8082.9|8086.9|8082.9|8087|8083|8086.7|8082.7|0
1740523800000|2025-02-25 22:50:00|8086.8|8082.8|8087.4|8083.4|8087.9|8083.9|8086.4|8082.4|0
1740524100000|2025-02-25 22:55:00|8087.5|8083.5|8089.9|8085.9|8090.2|8086.2|8087.5|8083.5|0
1740524400000|2025-02-25 23:00:00|8090|8086|8095.3|8091.3|8098.3|8094.3|8090|8086|0
1740524700000|2025-02-25 23:05:00|8095.2|8091.2|8093.6|8089.6|8095.2|8091.2|8092.4|8088.4|0
1740525000000|2025-02-25 23:10:00|8093.9|8089.9|8092.7|8088.7|8094.5|8090.5|8092|8088|0
1740525300000|2025-02-25 23:15:00|8092.9|8088.9|8093.8|8089.8|8094.3|8090.3|8092.7|8088.7|0
1740525600000|2025-02-25 23:20:00|8094.2|8090.2|8093.8|8089.8|8095|8091|8091.9|8087.9|0
1740525900000|2025-02-25 23:25:00|8093.4|8089.4|8092.3|8088.3|8093.8|8089.8|8091.9|8087.9|0
1740526200000|2025-02-25 23:30:00|8092.2|8088.2|8094.6|8090.6|8094.9|8090.9|8091.7|8087.7|0
1740526500000|2025-02-25 23:35:00|8094.9|8090.9|8092.6|8088.6|8095.2|8091.2|8091.8|8087.8|0
1740526800000|2025-02-25 23:40:00|8092.5|8088.5|8092.9|8088.9|8094.4|8090.4|8092.5|8088.5|0
1740527100000|2025-02-25 23:45:00|8093|8089|8091.8|8087.8|8093|8089|8090|8086|0
1740527400000|2025-02-25 23:50:00|8092.1|8088.1|8092.5|8088.5|8093.3|8089.3|8092.1|8088.1|0
1740527700000|2025-02-25 23:55:00|8092.1|8088.1|8094.6|8090.6|8094.9|8090.9|8092.1|8088.1|0
1740528000000|2025-02-26 00:00:00|8094.2|8090.2|8096.5|8092.5|8097.1|8093.1|8093.8|8089.8|0
1740528300000|2025-02-26 00:05:00|8096.2|8092.2|8092.2|8088.2|8096.5|8092.5|8092.2|8088.2|0
1740528600000|2025-02-26 00:10:00|8092.6|8088.6|8091.9|8087.9|8092.9|8088.9|8091.3|8087.3|0
1740528900000|2025-02-26 00:15:00|8092.2|8088.2|8083|8080|8092.2|8088.2|8080.8|8076.8|0
1740529200000|2025-02-26 00:20:00|8084.3|8081.3|8088.9|8085.9|8089.6|8086.6|8084.3|8081.3|0
1740529500000|2025-02-26 00:25:00|8088.2|8085.2|8088.2|8085.2|8088.2|8085.2|8085.6|8082.6|0
1740529800000|2025-02-26 00:30:00|8086.9|8083.9|8085|8082|8087|8084|8083.1|8080.1|0
1740530100000|2025-02-26 00:35:00|8084.3|8081.3|8081.1|8078.1|8084.3|8081.3|8080.4|8077.4|0
1740530400000|2025-02-26 00:40:00|8081.7|8078.7|8079.8|8076.8|8082.4|8079.4|8079.8|8076.8|0
1740530700000|2025-02-26 00:45:00|8080.5|8077.5|8079.9|8076.9|8081.8|8078.8|8077.9|8074.9|0
1740531000000|2025-02-26 00:50:00|8079.3|8076.3|8081.2|8078.2|8081.2|8078.2|8079.2|8076.2|0
1740531300000|2025-02-26 00:55:00|8081.8|8078.8|8081.2|8078.2|8082.5|8079.5|8079.2|8076.2|0
1740531600000|2025-02-26 01:00:00|8080.6|8077.6|8082.5|8079.5|8082.5|8079.5|8080.6|8077.6|0
1740531900000|2025-02-26 01:05:00|8081.8|8078.8|8079|8076|8081.8|8078.8|8077|8074|0
1740532200000|2025-02-26 01:10:00|8078.4|8075.4|8075.8|8072.8|8078.4|8075.4|8075.1|8072.1|0
1740532500000|2025-02-26 01:15:00|8076.4|8073.4|8078.3|8075.3|8079|8076|8075.8|8072.8|0
1740532800000|2025-02-26 01:20:00|8078.9|8075.9|8081.5|8078.5|8081.5|8078.5|8076.3|8073.3|0
1740533100000|2025-02-26 01:25:00|8081.6|8078.6|8080.2|8077.2|8084.1|8081.1|8080.2|8077.2|0
1740533400000|2025-02-26 01:30:00|8081.5|8078.5|8078.8|8075.8|8081.5|8078.5|8076.2|8073.2|0
1740533700000|2025-02-26 01:35:00|8077.5|8074.5|8076.2|8073.2|8077.5|8074.5|8076.2|8073.2|0
1740534000000|2025-02-26 01:40:00|8076.9|8073.9|8078.8|8075.8|8079.5|8076.5|8076.2|8073.2|0
1740534300000|2025-02-26 01:45:00|8080.1|8077.1|8081.4|8078.4|8081.4|8078.4|8078.7|8075.7|0
1740534600000|2025-02-26 01:50:00|8082.7|8079.7|8081.4|8078.4|8084|8081|8080.1|8077.1|0
1740534900000|2025-02-26 01:55:00|8082.1|8079.1|8080.1|8077.1|8082.1|8079.1|8080.1|8077.1|0
1740535200000|2025-02-26 02:00:00|8081.4|8078.4|8079.5|8076.5|8081.4|8078.4|8078.8|8075.8|0
1740535500000|2025-02-26 02:05:00|8080.2|8077.2|8076.2|8073.2|8080.2|8077.2|8076.2|8073.2|0
1740535800000|2025-02-26 02:10:00|8076.9|8073.9|8078.8|8075.8|8080.2|8077.2|8076.2|8073.2|0
1740536100000|2025-02-26 02:15:00|8078.2|8075.2|8081.6|8078.6|8081.6|8078.6|8078.2|8075.2|0
1740536400000|2025-02-26 02:20:00|8080.3|8077.3|8081.6|8078.6|8082.2|8079.2|8080.3|8077.3|0
1740536700000|2025-02-26 02:25:00|8080.9|8077.9|8082.8|8079.8|8082.9|8079.9|8080.9|8077.9|0
1740537000000|2025-02-26 02:30:00|8081.6|8078.6|8082.9|8079.9|8082.9|8079.9|8081.6|8078.6|0
1740537300000|2025-02-26 02:35:00|8082.2|8079.2|8082.9|8079.9|8082.9|8079.9|8080.9|8077.9|0
1740537600000|2025-02-26 02:40:00|8082.3|8079.3|8077.7|8074.7|8082.3|8079.3|8077.1|8074.1|0
1740537900000|2025-02-26 02:45:00|8077.8|8074.8|8081|8078|8081|8078|8077.7|8074.7|0
1740538200000|2025-02-26 02:50:00|8080.4|8077.4|8081.6|8078.6|8081.7|8078.7|8080.3|8077.3|0
1740538500000|2025-02-26 02:55:00|8081.7|8078.7|8082.9|8079.9|8084.3|8081.3|8081.6|8078.6|0
1740538800000|2025-02-26 03:00:00|8083.6|8080.6|8081.7|8078.7|8084.3|8081.3|8080.4|8077.4|0
1740539100000|2025-02-26 03:05:00|8081.6|8078.6|8081|8078|8083|8080|8080.4|8077.4|0
1740539400000|2025-02-26 03:10:00|8081.7|8078.7|8085.7|8082.7|8087|8084|8081.7|8078.7|0
1740539700000|2025-02-26 03:15:00|8084.4|8081.4|8083.8|8080.8|8084.4|8081.4|8083.1|8080.1|0
1740540000000|2025-02-26 03:20:00|8083.7|8080.7|8081.8|8078.8|8083.7|8080.7|8081.8|8078.8|0
1740540300000|2025-02-26 03:25:00|8080.5|8077.5|8081.8|8078.8|8081.8|8078.8|8080.5|8077.5|0
1740540600000|2025-02-26 03:30:00|8082.5|8079.5|8083.1|8080.1|8084.4|8081.4|8081.8|8078.8|0
1740540900000|2025-02-26 03:35:00|8082.4|8079.4|8083.1|8080.1|8083.1|8080.1|8081.8|8078.8|0
1740541200000|2025-02-26 03:40:00|8082.4|8079.4|8083.1|8080.1|8083.1|8080.1|8081.8|8078.8|0
1740541500000|2025-02-26 03:45:00|8083|8080|8081.8|8078.8|8083.1|8080.1|8081.7|8078.7|0
1740541800000|2025-02-26 03:50:00|8082.4|8079.4|8081.7|8078.7|8083.1|8080.1|8081.7|8078.7|0
1740542100000|2025-02-26 03:55:00|8080.4|8077.4|8080.5|8077.5|8080.5|8077.5|8080.4|8077.4|0
1740542400000|2025-02-26 04:00:00|8080.4|8077.4|8079.1|8076.1|8080.5|8077.5|8079.1|8076.1|0
1740542700000|2025-02-26 04:05:00|8079.8|8076.8|8080.4|8077.4|8080.4|8077.4|8079.1|8076.1|0
1740543000000|2025-02-26 04:10:00|8080.5|8077.5|8081.1|8078.1|8081.1|8078.1|8080.5|8077.5|0
1740543300000|2025-02-26 04:15:00|8080.4|8077.4|8083.1|8080.1|8083.1|8080.1|8080.4|8077.4|0
1740543600000|2025-02-26 04:20:00|8083|8080|8084.3|8081.3|8084.4|8081.4|8083|8080|0
1740543900000|2025-02-26 04:25:00|8084.4|8081.4|8083|8080|8084.4|8081.4|8083|8080|0
1740544200000|2025-02-26 04:30:00|8083.7|8080.7|8085.6|8082.6|8085.6|8082.6|8083|8080|0
1740544500000|2025-02-26 04:35:00|8085.7|8082.7|8085.7|8082.7|8085.7|8082.7|8084.4|8081.4|0
1740544800000|2025-02-26 04:40:00|8086|8083|8086|8083|8086|8083|8086|8083|0
1740545100000|2025-02-26 04:45:00|8086.5|8083.5|8087|8084|8088.3|8085.3|8086.5|8083.5|0
1740545400000|2025-02-26 04:50:00|8087.8|8084.8|8089.2|8086.2|8089.9|8086.9|8087.8|8084.8|0
1740545700000|2025-02-26 04:55:00|8089.9|8086.9|8092.8|8089.8|8092.8|8089.8|8089.9|8086.9|0
1740546000000|2025-02-26 05:00:00|8094.2|8091.2|8097.1|8094.1|8098.5|8095.5|8094.2|8091.2|0
1740546300000|2025-02-26 05:05:00|8097.8|8094.8|8098.4|8095.4|8099.9|8096.9|8097.8|8094.8|0
1740546600000|2025-02-26 05:10:00|8097.7|8094.7|8099.1|8096.1|8099.9|8096.9|8097|8094|0
1740546900000|2025-02-26 05:15:00|8098.4|8095.4|8098.5|8095.5|8099.9|8096.9|8098.4|8095.4|0
1740547200000|2025-02-26 05:20:00|8099.9|8096.9|8099.9|8096.9|8101.3|8098.3|8099.9|8096.9|0
1740547500000|2025-02-26 05:25:00|8100.6|8097.6|8100.6|8097.6|8101.3|8098.3|8099.8|8096.8|0
1740547800000|2025-02-26 05:30:00|8099.9|8096.9|8099.8|8096.8|8101.3|8098.3|8098.4|8095.4|0
1740548100000|2025-02-26 05:35:00|8100.5|8097.5|8101.2|8098.2|8101.3|8098.3|8100.5|8097.5|0
1740548400000|2025-02-26 05:40:00|8102.6|8099.6|8102.6|8099.6|8102.7|8099.7|8099.9|8096.9|0
1740548700000|2025-02-26 05:45:00|8101.2|8098.2|8100.5|8097.5|8101.2|8098.2|8099.8|8096.8|0
1740549000000|2025-02-26 05:50:00|8101.2|8098.2|8106.3|8103.3|8107.7|8104.7|8101.2|8098.2|0
1740549300000|2025-02-26 05:55:00|8107|8104|8104.9|8101.9|8107.7|8104.7|8104.9|8101.9|0
1740549600000|2025-02-26 06:00:00|8109.2|8106.2|8113.3|8110.3|8114.9|8111.9|8109.1|8106.1|0
1740549900000|2025-02-26 06:05:00|8113.2|8110.2|8109|8106|8113.3|8110.3|8106.1|8103.1|0
1740550200000|2025-02-26 06:10:00|8108.3|8105.3|8108.9|8105.9|8108.9|8105.9|8107.5|8104.5|0
1740550500000|2025-02-26 06:15:00|8109|8106|8106|8103|8109|8106|8106|8103|0
1740550800000|2025-02-26 06:20:00|8106.7|8103.7|8104.7|8101.7|8106.7|8103.7|8104|8101|0
1740551100000|2025-02-26 06:25:00|8103.9|8100.9|8103.9|8100.9|8105.4|8102.4|8102.5|8099.5|0
1740551400000|2025-02-26 06:30:00|8105.3|8102.3|8107.4|8104.4|8107.4|8104.4|8104.6|8101.6|0
1740551700000|2025-02-26 06:35:00|8108.2|8105.2|8111|8108|8111|8108|8106.7|8103.7|0
1740552000000|2025-02-26 06:40:00|8110.3|8107.3|8109.6|8106.6|8111|8108|8108.1|8105.1|0
1740552300000|2025-02-26 06:45:00|8110.3|8107.3|8111.7|8108.7|8112.5|8109.5|8110.3|8107.3|0
1740552600000|2025-02-26 06:50:00|8111|8108|8117.5|8114.5|8118.2|8115.2|8111|8108|0
1740552900000|2025-02-26 06:55:00|8116.8|8113.8|8115.3|8112.3|8118.2|8115.2|8113.9|8110.9|0
1740553200000|2025-02-26 07:00:00|8113.9|8110.9|8089.3|8087.3|8115.8|8111.8|8087.3|8085.3|512
1740553500000|2025-02-26 07:05:00|8089.6|8087.6|8093.3|8091.3|8093.6|8091.6|8087.1|8085.1|211
1740553800000|2025-02-26 07:10:00|8093.1|8091.1|8089.3|8087.3|8093.6|8091.6|8089.1|8087.1|69
1740554100000|2025-02-26 07:15:00|8089.8|8087.8|8095.8|8093.8|8098.1|8096.1|8089.3|8087.3|100
1740554400000|2025-02-26 07:20:00|8095.6|8093.6|8095.6|8093.6|8098.3|8096.3|8095.6|8093.6|76
1740554700000|2025-02-26 07:25:00|8096.1|8094.1|8091.3|8089.3|8096.3|8094.3|8087.6|8085.6|85
1740555000000|2025-02-26 07:30:00|8092.3|8090.3|8082.1|8080.1|8092.3|8090.3|8081.6|8079.6|49
1740555300000|2025-02-26 07:35:00|8081.8|8079.8|8081.1|8079.1|8081.8|8079.8|8076.8|8074.8|84
1740555600000|2025-02-26 07:40:00|8080.8|8078.8|8083.1|8081.1|8084.3|8082.3|8080.3|8078.3|56
1740555900000|2025-02-26 07:45:00|8082.8|8080.8|8083.1|8081.1|8083.8|8081.8|8079.6|8077.6|52
1740556200000|2025-02-26 07:50:00|8083.3|8081.3|8079.1|8077.1|8084.6|8082.6|8078.6|8076.6|91
1740556500000|2025-02-26 07:55:00|8079.3|8077.3|8096.8|8094.8|8098.1|8096.1|8079.1|8077.1|395
1740556800000|2025-02-26 08:00:00|8096.3|8095.3|8112.6|8111.6|8113.8|8112.8|8090.8|8089.8|1494
1740557100000|2025-02-26 08:05:00|8113.6|8112.6|8107.8|8106.8|8113.6|8112.6|8098.1|8097.1|517
1740557400000|2025-02-26 08:10:00|8108.1|8107.1|8102.1|8101.1|8115.8|8114.8|8102.1|8101.1|457
1740557700000|2025-02-26 08:15:00|8100.8|8099.8|8099.8|8098.8|8103.6|8102.6|8092.6|8091.6|378
1740558000000|2025-02-26 08:20:00|8099.3|8098.3|8095.3|8094.3|8102.8|8101.8|8093.1|8092.1|302
1740558300000|2025-02-26 08:25:00|8095.6|8094.6|8086.8|8085.8|8096.8|8095.8|8083.6|8082.6|406
1740558600000|2025-02-26 08:30:00|8087.3|8086.3|8094.3|8093.3|8102.8|8101.8|8087.3|8086.3|304
1740558900000|2025-02-26 08:35:00|8094.1|8093.1|8095.3|8094.3|8096.3|8095.3|8090.3|8089.3|221
1740559200000|2025-02-26 08:40:00|8095.5|8094.5|8099|8098|8104.8|8103.8|8093.5|8092.5|210
1740559500000|2025-02-26 08:45:00|8099.3|8098.3|8105|8104|8106.5|8105.5|8097.3|8096.3|215
1740559800000|2025-02-26 08:50:00|8105.3|8104.3|8113.5|8112.5|8114.5|8113.5|8103.5|8102.5|179
1740560100000|2025-02-26 08:55:00|8113.8|8112.8|8117.3|8116.3|8121.8|8120.8|8113.8|8112.8|305
1740560400000|2025-02-26 09:00:00|8117|8116|8120|8119|8122|8121|8114.5|8113.5|236
1740560700000|2025-02-26 09:05:00|8120.3|8119.3|8115.5|8114.5|8122.8|8121.8|8115.3|8114.3|339
1740561000000|2025-02-26 09:10:00|8115.8|8114.8|8122.5|8121.5|8122.5|8121.5|8114.5|8113.5|216
1740561300000|2025-02-26 09:15:00|8122.8|8121.8|8128.3|8127.3|8130.3|8129.3|8122.5|8121.5|311
1740561600000|2025-02-26 09:20:00|8128.5|8127.5|8131.8|8130.8|8134|8133|8126.5|8125.5|338
1740561900000|2025-02-26 09:25:00|8132|8131|8126.8|8125.8|8132|8131|8124.5|8123.5|420
1740562200000|2025-02-26 09:30:00|8127|8126|8129.5|8128.5|8130.3|8129.3|8126|8125|492
1740562500000|2025-02-26 09:35:00|8129.3|8128.3|8130.3|8129.3|8132.3|8131.3|8127.8|8126.8|301
1740562800000|2025-02-26 09:40:00|8130|8129|8132.3|8131.3|8133.3|8132.3|8129.8|8128.8|271
1740563100000|2025-02-26 09:45:00|8132|8131|8132|8131|8133.3|8132.3|8129.8|8128.8|301
1740563400000|2025-02-26 09:50:00|8131.5|8130.5|8134.5|8133.5|8135.8|8134.8|8131|8130|269
1740563700000|2025-02-26 09:55:00|8134.3|8133.3|8136.5|8135.5|8137.5|8136.5|8131|8130|274
1740564000000|2025-02-26 10:00:00|8136.8|8135.8|8140.5|8139.5|8140.8|8139.8|8136.8|8135.8|263
1740564300000|2025-02-26 10:05:00|8140.8|8139.8|8139.8|8138.8|8143.5|8142.5|8137.5|8136.5|313
1740564600000|2025-02-26 10:10:00|8140|8139|8134.8|8133.8|8140.5|8139.5|8134.3|8133.3|173
1740564900000|2025-02-26 10:15:00|8134.5|8133.5|8135|8134|8135|8134|8130.8|8129.8|161
1740565200000|2025-02-26 10:20:00|8135.3|8134.3|8136.5|8135.5|8137.5|8136.5|8134|8133|238
1740565500000|2025-02-26 10:25:00|8136.8|8135.8|8135.8|8134.8|8137.8|8136.8|8134.5|8133.5|262
1740565800000|2025-02-26 10:30:00|8136|8135|8136|8135|8137|8136|8133.3|8132.3|186
1740566100000|2025-02-26 10:35:00|8135.8|8134.8|8137|8136|8138|8137|8135|8134|216
1740566400000|2025-02-26 10:40:00|8137.3|8136.3|8137.8|8136.8|8138.8|8137.8|8133.5|8132.5|186
1740566700000|2025-02-26 10:45:00|8138|8137|8139.8|8138.8|8141.8|8140.8|8137.8|8136.8|315
1740567000000|2025-02-26 10:50:00|8140|8139|8137|8136|8141|8140|8136.8|8135.8|144
1740567300000|2025-02-26 10:55:00|8137.3|8136.3|8138.8|8137.8|8138.8|8137.8|8136|8135|124
1740567600000|2025-02-26 11:00:00|8139|8138|8137.8|8136.8|8139.3|8138.3|8136|8135|163
1740567900000|2025-02-26 11:05:00|8138|8137|8142.5|8141.5|8142.5|8141.5|8137.5|8136.5|182
1740568200000|2025-02-26 11:10:00|8142.8|8141.8|8142.3|8141.3|8143.5|8142.5|8140.5|8139.5|92
1740568500000|2025-02-26 11:15:00|8142.8|8141.8|8142.5|8141.5|8145.8|8144.8|8141.5|8140.5|165
1740568800000|2025-02-26 11:20:00|8142.3|8141.3|8141.8|8140.8|8145|8144|8140.5|8139.5|197
1740569100000|2025-02-26 11:25:00|8142|8141|8146|8145|8146|8145|8141.5|8140.5|130
1740569400000|2025-02-26 11:30:00|8145.8|8144.8|8147.5|8146.5|8148.8|8147.8|8144.8|8143.8|2188
1740569700000|2025-02-26 11:35:00|8147.3|8146.3|8156|8155|8158.3|8157.3|8147.3|8146.3|317
1740570000000|2025-02-26 11:40:00|8156.3|8155.3|8153.3|8152.3|8157.5|8156.5|8150.8|8149.8|131
1740570300000|2025-02-26 11:45:00|8153.5|8152.5|8152.3|8151.3|8153.8|8152.8|8149|8148|152
1740570600000|2025-02-26 11:50:00|8152.5|8151.5|8143|8142|8153|8152|8143|8142|182
1740570900000|2025-02-26 11:55:00|8142.8|8141.8|8140|8139|8143|8142|8135.5|8134.5|245
1740571200000|2025-02-26 12:00:00|8139.8|8138.8|8146.3|8145.3|8147|8146|8138|8137|192
1740571500000|2025-02-26 12:05:00|8146.5|8145.5|8152.5|8151.5|8153|8152|8145.5|8144.5|138
1740571800000|2025-02-26 12:10:00|8152.3|8151.3|8154.5|8153.5|8155|8154|8147.5|8146.5|118
1740572100000|2025-02-26 12:15:00|8154.8|8153.8|8155.5|8154.5|8157.3|8156.3|8152.8|8151.8|180
1740572400000|2025-02-26 12:20:00|8155.8|8154.8|8157|8156|8157.8|8156.8|8154|8153|93
1740572700000|2025-02-26 12:25:00|8157.3|8156.3|8163.3|8162.3|8163.5|8162.5|8156.8|8155.8|208
1740573000000|2025-02-26 12:30:00|8163.5|8162.5|8164.3|8163.3|8166.5|8165.5|8162.5|8161.5|222
1740573300000|2025-02-26 12:35:00|8164.5|8163.5|8164.5|8163.5|8166.8|8165.8|8163.5|8162.5|1632
1740573600000|2025-02-26 12:40:00|8164.8|8163.8|8166|8165|8167|8166|8163.3|8162.3|206
1740573900000|2025-02-26 12:45:00|8166.3|8165.3|8163|8162|8168.8|8167.8|8162.5|8161.5|235
1740574200000|2025-02-26 12:50:00|8162.8|8161.8|8160.3|8159.3|8166|8165|8159.8|8158.8|247
1740574500000|2025-02-26 12:55:00|8160.5|8159.5|8162.3|8161.3|8165|8164|8160|8159|252
1740574800000|2025-02-26 13:00:00|8162|8161|8159|8158|8164.3|8163.3|8157.3|8156.3|192
1740575100000|2025-02-26 13:05:00|8159.3|8158.3|8157|8156|8160.5|8159.5|8154.5|8153.5|155
1740575400000|2025-02-26 13:10:00|8157.3|8156.3|8159.5|8158.5|8159.8|8158.8|8157|8156|84
1740575700000|2025-02-26 13:15:00|8159.3|8158.3|8165.3|8164.3|8165.3|8164.3|8159|8158|136
1740576000000|2025-02-26 13:20:00|8165.5|8164.5|8164.5|8163.5|8166|8165|8161|8160|210
1740576300000|2025-02-26 13:25:00|8164.8|8163.8|8166.8|8165.8|8169.8|8168.8|8164|8163|283
1740576600000|2025-02-26 13:30:00|8167.8|8166.8|8166.8|8165.8|8170.8|8169.8|8166|8165|317
1740576900000|2025-02-26 13:35:00|8167|8166|8168.8|8167.8|8169.3|8168.3|8165.3|8164.3|178
1740577200000|2025-02-26 13:40:00|8169|8168|8162|8161|8169.3|8168.3|8161.3|8160.3|168
1740577500000|2025-02-26 13:45:00|8162.3|8161.3|8156|8155|8162.8|8161.8|8152.8|8151.8|206
1740577800000|2025-02-26 13:50:00|8155.8|8154.8|8154.8|8153.8|8157|8156|8152|8151|162
1740578100000|2025-02-26 13:55:00|8154.5|8153.5|8147|8146|8154.5|8153.5|8143|8142|335
1740578400000|2025-02-26 14:00:00|8146.8|8145.8|8141.3|8140.3|8147.5|8146.5|8139.3|8138.3|502
1740578700000|2025-02-26 14:05:00|8141.5|8140.5|8136.5|8135.5|8146|8145|8135.5|8134.5|199
1740579000000|2025-02-26 14:10:00|8136.3|8135.3|8134.8|8133.8|8138|8137|8133.3|8132.3|261
1740579300000|2025-02-26 14:15:00|8135|8134|8134.3|8133.3|8139.8|8138.8|8131.3|8130.3|250
1740579600000|2025-02-26 14:20:00|8134.5|8133.5|8125|8124|8135.3|8134.3|8125|8124|320
1740579900000|2025-02-26 14:25:00|8125.3|8124.3|8126|8125|8127.5|8126.5|8122|8121|395
1740580200000|2025-02-26 14:30:00|8126.3|8125.3|8122|8121|8127.3|8126.3|8119.5|8118.5|521
1740580500000|2025-02-26 14:35:00|8122.3|8121.3|8124.5|8123.5|8127.3|8126.3|8119.3|8118.3|417
1740580800000|2025-02-26 14:40:00|8124.8|8123.8|8121.5|8120.5|8126|8125|8119.8|8118.8|384
1740581100000|2025-02-26 14:45:00|8121.8|8120.8|8130.3|8129.3|8131|8130|8120.3|8119.3|430
1740581400000|2025-02-26 14:50:00|8130|8129|8137.8|8136.8|8138|8137|8129.5|8128.5|408
1740581700000|2025-02-26 14:55:00|8136.8|8135.8|8133.5|8132.5|8137.3|8136.3|8128.5|8127.5|476
1740582000000|2025-02-26 15:00:00|8133.8|8132.8|8132.8|8131.8|8137|8136|8129.8|8128.8|486
1740582300000|2025-02-26 15:05:00|8132.5|8131.5|8139|8138|8140|8139|8131|8130|314
1740582600000|2025-02-26 15:10:00|8139.3|8138.3|8140.8|8139.8|8141|8140|8136|8135|291
1740582900000|2025-02-26 15:15:00|8140.5|8139.5|8139|8138|8143.8|8142.8|8137.3|8136.3|254
1740583200000|2025-02-26 15:20:00|8139.5|8138.5|8135.5|8134.5|8140.5|8139.5|8133.5|8132.5|263
1740583500000|2025-02-26 15:25:00|8135.8|8134.8|8127|8126|8135.8|8134.8|8125.8|8124.8|368
1740583800000|2025-02-26 15:30:00|8127.3|8126.3|8127|8126|8131.8|8130.8|8125.8|8124.8|1079
1740584100000|2025-02-26 15:35:00|8127.3|8126.3|8125.8|8124.8|8129.5|8128.5|8124.3|8123.3|318
1740584400000|2025-02-26 15:40:00|8125.5|8124.5|8126.3|8125.3|8128.3|8127.3|8124|8123|311
1740584700000|2025-02-26 15:45:00|8125.8|8124.8|8130|8129|8130.5|8129.5|8125.5|8124.5|315
1740585000000|2025-02-26 15:50:00|8130.3|8129.3|8132.5|8131.5|8133.8|8132.8|8128.8|8127.8|372
1740585300000|2025-02-26 15:55:00|8132.3|8131.3|8135.3|8134.3|8138.5|8137.5|8130|8129|349
1740585600000|2025-02-26 16:00:00|8137|8136|8142.5|8141.5|8143.5|8142.5|8137|8136|339
1740585900000|2025-02-26 16:05:00|8142.3|8141.3|8136|8135|8144|8143|8135|8134|299
1740586200000|2025-02-26 16:10:00|8136.3|8135.3|8134.3|8133.3|8138.3|8137.3|8133.3|8132.3|1492
1740586500000|2025-02-26 16:15:00|8134.5|8133.5|8140.5|8139.5|8140.8|8139.8|8132.8|8131.8|427
1740586800000|2025-02-26 16:20:00|8140.8|8139.8|8143|8142|8147.3|8146.3|8140.8|8139.8|812
1740587100000|2025-02-26 16:25:00|8143.3|8142.3|8145.5|8144.5|8146.3|8145.3|8142.8|8141.8|986
1740587400000|2025-02-26 16:30:00|8146|8144|8142.8|8140.8|8146.3|8144.3|8137.5|8135.5|1625
1740587700000|2025-02-26 16:35:00|8143.5|8141.5|8145.5|8143.5|8146.3|8144.3|8141.8|8139.8|518
1740588000000|2025-02-26 16:40:00|8145.3|8143.3|8142|8140|8147.3|8145.3|8138.3|8136.3|329
1740588300000|2025-02-26 16:45:00|8142.3|8140.3|8138|8136|8143.8|8141.8|8137.3|8135.3|730
1740588600000|2025-02-26 16:50:00|8138.3|8136.3|8142|8140|8144.3|8142.3|8137.5|8135.5|142
1740588900000|2025-02-26 16:55:00|8141.8|8139.8|8137.5|8135.5|8142.5|8140.5|8133.5|8131.5|217
1740589200000|2025-02-26 17:00:00|8137.3|8135.3|8140.5|8138.5|8141.5|8139.5|8134.5|8132.5|95
1740589500000|2025-02-26 17:05:00|8140.3|8138.3|8141|8139|8145|8143|8140|8138|63
1740589800000|2025-02-26 17:10:00|8141.3|8139.3|8144.5|8142.5|8146.3|8144.3|8141.3|8139.3|44
1740590100000|2025-02-26 17:15:00|8144.3|8142.3|8142.5|8140.5|8148|8146|8138.3|8136.3|156
1740590400000|2025-02-26 17:20:00|8142.8|8140.8|8142|8140|8144.5|8142.5|8138.3|8136.3|78
1740590700000|2025-02-26 17:25:00|8141.8|8139.8|8145|8143|8145.5|8143.5|8139|8137|125
1740591000000|2025-02-26 17:30:00|8145.3|8143.3|8128.3|8126.3|8148.5|8146.5|8120.8|8118.8|721
1740591300000|2025-02-26 17:35:00|8128.5|8126.5|8112.3|8110.3|8130.3|8128.3|8111|8109|258
1740591600000|2025-02-26 17:40:00|8112|8110|8119.3|8117.3|8119.3|8117.3|8106.8|8104.8|272
1740591900000|2025-02-26 17:45:00|8119.5|8117.5|8117.3|8115.3|8120.8|8118.8|8113.3|8111.3|59
1740592200000|2025-02-26 17:50:00|8117.8|8115.8|8106.5|8104.5|8119|8117|8106.3|8104.3|124
1740592500000|2025-02-26 17:55:00|8106.8|8104.8|8107|8105|8107.3|8105.3|8101|8099|156
1740592800000|2025-02-26 18:00:00|8106.3|8104.3|8099|8097|8108|8106|8098|8096|105
1740593100000|2025-02-26 18:05:00|8098.5|8096.5|8097|8095|8100|8098|8093.3|8091.3|166
1740593400000|2025-02-26 18:10:00|8097.3|8095.3|8101.5|8099.5|8102.8|8100.8|8096.3|8094.3|61
1740593700000|2025-02-26 18:15:00|8101|8099|8099.3|8097.3|8101|8099|8093.8|8091.8|67
1740594000000|2025-02-26 18:20:00|8099.8|8097.8|8102.3|8100.3|8105.5|8103.5|8097.3|8095.3|54
1740594300000|2025-02-26 18:25:00|8102|8100|8088.5|8086.5|8102.3|8100.3|8088|8086|146
1740594600000|2025-02-26 18:30:00|8088|8086|8092|8090|8095|8093|8087.5|8085.5|75
1740594900000|2025-02-26 18:35:00|8091.8|8089.8|8088.3|8086.3|8092.8|8090.8|8087.5|8085.5|62
1740595200000|2025-02-26 18:40:00|8088.5|8086.5|8086.5|8084.5|8089.8|8087.8|8083.5|8081.5|79
1740595500000|2025-02-26 18:45:00|8086.3|8084.3|8082.8|8080.8|8088.3|8086.3|8081.3|8079.3|79
1740595800000|2025-02-26 18:50:00|8082.5|8080.5|8083|8081|8084.3|8082.3|8079.5|8077.5|86
1740596100000|2025-02-26 18:55:00|8083.3|8081.3|8079|8077|8083.5|8081.5|8076|8074|74
1740596400000|2025-02-26 19:00:00|8079.5|8077.5|8079.8|8077.8|8084.8|8082.8|8076|8074|118
1740596700000|2025-02-26 19:05:00|8079.5|8077.5|8075.5|8073.5|8080|8078|8074.5|8072.5|87
1740597000000|2025-02-26 19:10:00|8075.3|8073.3|8081|8079|8081.5|8079.5|8074.5|8072.5|67
1740597300000|2025-02-26 19:15:00|8081.3|8079.3|8084|8082|8084.3|8082.3|8077|8075|51
1740597600000|2025-02-26 19:20:00|8083.8|8081.8|8084|8082|8087|8085|8082.3|8080.3|66
1740597900000|2025-02-26 19:25:00|8083.8|8081.8|8083.5|8081.5|8087.3|8085.3|8082.8|8080.8|61
1740598200000|2025-02-26 19:30:00|8083.3|8081.3|8088.5|8086.5|8088.5|8086.5|8081.8|8079.8|68
1740598500000|2025-02-26 19:35:00|8088.3|8086.3|8089|8087|8089|8087|8084|8082|64
1740598800000|2025-02-26 19:40:00|8088.8|8086.8|8091.5|8089.5|8094.3|8092.3|8087.8|8085.8|75
1740599100000|2025-02-26 19:45:00|8091.8|8089.8|8090.5|8088.5|8093|8091|8090.3|8088.3|48
1740599400000|2025-02-26 19:50:00|8090.3|8088.3|8090.5|8088.5|8091.8|8089.8|8087.5|8085.5|80
1740599700000|2025-02-26 19:55:00|8090.8|8088.8|8080.5|8078.5|8090.8|8088.8|8079.8|8077.8|36
1740600000000|2025-02-26 20:00:00|8081|8079|8081|8079|8084.5|8082.5|8079|8077|32
1740600300000|2025-02-26 20:05:00|8081.3|8079.3|8084.3|8082.3|8085.5|8083.5|8081.3|8079.3|29
1740600600000|2025-02-26 20:10:00|8084.5|8082.5|8084|8082|8087.8|8085.8|8083|8081|44
1740600900000|2025-02-26 20:15:00|8083.5|8081.5|8086|8084|8086.3|8084.3|8083|8081|27
1740601200000|2025-02-26 20:20:00|8085.8|8083.8|8087|8085|8088.8|8086.8|8082.8|8080.8|84
1740601500000|2025-02-26 20:25:00|8087.3|8085.3|8085.5|8083.5|8090|8088|8085.3|8083.3|50
1740601800000|2025-02-26 20:30:00|8085.3|8083.3|8088.5|8086.5|8092|8090|8083.5|8081.5|108
1740602100000|2025-02-26 20:35:00|8088.8|8086.8|8092.8|8090.8|8093|8091|8087|8085|150
1740602400000|2025-02-26 20:40:00|8092.5|8090.5|8097.5|8095.5|8098|8096|8089.5|8087.5|124
1740602700000|2025-02-26 20:45:00|8097.3|8095.3|8096.8|8094.8|8100.5|8098.5|8095.3|8093.3|175
1740603000000|2025-02-26 20:50:00|8097|8095|8097.8|8095.8|8098.5|8096.5|8093|8091|143
1740603300000|2025-02-26 20:55:00|8098.8|8096.8|8095.3|8093.3|8099|8097|8092.3|8090.3|188
1740603600000|2025-02-26 21:00:00|8097|8093|8098.5|8094.5|8102.9|8098.9|8093.2|8089.2|0
1740603900000|2025-02-26 21:05:00|8098.4|8094.4|8101.3|8097.3|8101.5|8097.5|8097.9|8093.9|0
1740604200000|2025-02-26 21:10:00|8101.5|8097.5|8099.5|8095.5|8103.8|8099.8|8099.1|8095.1|0
1740604500000|2025-02-26 21:15:00|8099.7|8095.7|8098.9|8094.9|8102|8098|8098.1|8094.1|0
1740604800000|2025-02-26 21:20:00|8099|8095|8102.5|8098.5|8115.3|8111.3|8078.4|8074.4|0
1740605100000|2025-02-26 21:25:00|8102.7|8098.7|8096.3|8092.3|8103.7|8099.7|8093.9|8089.9|0
1740605400000|2025-02-26 21:30:00|8096.6|8092.6|8090.9|8086.9|8098.7|8094.7|8090.6|8086.6|0
1740605700000|2025-02-26 21:35:00|8091|8087|8102.4|8098.4|8102.7|8098.7|8090.4|8086.4|0
1740606000000|2025-02-26 21:40:00|8102.7|8098.7|8101.4|8097.4|8103.5|8099.5|8100|8096|0
1740606300000|2025-02-26 21:45:00|8101.2|8097.2|8102.8|8098.8|8103.7|8099.7|8101.1|8097.1|0
1740606600000|2025-02-26 21:50:00|8103.1|8099.1|8110.4|8106.4|8110.4|8106.4|8102.6|8098.6|0
1740606900000|2025-02-26 21:55:00|8110.1|8106.1|8110.7|8106.7|8112.6|8108.6|8109.1|8105.1|0
1740607200000|2025-02-26 22:00:00|8111|8107|8111.4|8107.4|8111.9|8107.9|8109.8|8105.8|0
1740607500000|2025-02-26 22:05:00|8111.1|8107.1|8111.1|8107.1|8112.3|8108.3|8109.6|8105.6|0
1740607800000|2025-02-26 22:10:00|8111.2|8107.2|8109.6|8105.6|8112|8108|8109.6|8105.6|0
1740608100000|2025-02-26 22:15:00|8109.5|8105.5|8108.3|8104.3|8109.5|8105.5|8107.9|8103.9|0
1740608400000|2025-02-26 22:20:00|8108.5|8104.5|8105.1|8101.1|8109.4|8105.4|8104.7|8100.7|0
1740608700000|2025-02-26 22:25:00|8105.3|8101.3|8106.3|8102.3|8106.4|8102.4|8104.4|8100.4|0
1740609000000|2025-02-26 22:30:00|8105.7|8101.7|8106.3|8102.3|8106.7|8102.7|8105.3|8101.3|0
1740609300000|2025-02-26 22:35:00|8106.1|8102.1|8106|8102|8106.2|8102.2|8105.8|8101.8|0
1740609600000|2025-02-26 22:40:00|8106.2|8102.2|8105.7|8101.7|8106.5|8102.5|8105.3|8101.3|0
1740609900000|2025-02-26 22:45:00|8105.9|8101.9|8104.5|8100.5|8105.9|8101.9|8104.5|8100.5|0
1740610200000|2025-02-26 22:50:00|8105.1|8101.1|8105.3|8101.3|8105.3|8101.3|8104.5|8100.5|0
1740610500000|2025-02-26 22:55:00|8105.1|8101.1|8102.1|8098.1|8105.1|8101.1|8102.1|8098.1|0
1740610800000|2025-02-26 23:00:00|8101.9|8097.9|8101.4|8097.4|8103.2|8099.2|8097.2|8093.2|0
1740611100000|2025-02-26 23:05:00|8101.5|8097.5|8102.3|8098.3|8103.9|8099.9|8100.7|8096.7|0
1740611400000|2025-02-26 23:10:00|8102.4|8098.4|8098.8|8094.8|8102.9|8098.9|8098.6|8094.6|0
1740611700000|2025-02-26 23:15:00|8098.9|8094.9|8101.7|8097.7|8102.2|8098.2|8098.3|8094.3|0
1740612000000|2025-02-26 23:20:00|8101.6|8097.6|8094.6|8090.6|8101.6|8097.6|8090.6|8086.6|0
1740612300000|2025-02-26 23:25:00|8094.8|8090.8|8096.5|8092.5|8097.5|8093.5|8094.3|8090.3|0
1740612600000|2025-02-26 23:30:00|8096.9|8092.9|8098.7|8094.7|8099.3|8095.3|8096.5|8092.5|0
1740612900000|2025-02-26 23:35:00|8098.9|8094.9|8098.4|8094.4|8098.9|8094.9|8096.3|8092.3|0
1740613200000|2025-02-26 23:40:00|8098.6|8094.6|8095.9|8091.9|8098.9|8094.9|8095.6|8091.6|0
1740613500000|2025-02-26 23:45:00|8096|8092|8099.8|8095.8|8099.9|8095.9|8096|8092|0
1740613800000|2025-02-26 23:50:00|8099.9|8095.9|8102.7|8098.7|8102.8|8098.8|8098.9|8094.9|0
1740614100000|2025-02-26 23:55:00|8102.8|8098.8|8102.2|8098.2|8102.8|8098.8|8101.1|8097.1|0
1740614400000|2025-02-27 00:00:00|8102|8098|8104.1|8100.1|8105.6|8101.6|8101.2|8097.2|0
1740614700000|2025-02-27 00:05:00|8104.4|8100.4|8103.1|8099.1|8107.8|8103.8|8102.2|8098.2|0
1740615000000|2025-02-27 00:10:00|8103.3|8099.3|8101.4|8097.4|8104.1|8100.1|8100.9|8096.9|0
1740615300000|2025-02-27 00:15:00|8101.7|8097.7|8107.4|8104.4|8117.4|8113.4|8101.4|8097.4|0
1740615600000|2025-02-27 00:20:00|8108.1|8105.1|8104.5|8101.5|8108.9|8105.9|8103.7|8100.7|0
1740615900000|2025-02-27 00:25:00|8104.4|8101.4|8105.9|8102.9|8105.9|8102.9|8102.3|8099.3|0
1740616200000|2025-02-27 00:30:00|8104.5|8101.5|8101.6|8098.6|8105.2|8102.2|8100.2|8097.2|0
1740616500000|2025-02-27 00:35:00|8102.3|8099.3|8102.4|8099.4|8103.1|8100.1|8101.6|8098.6|0
1740616800000|2025-02-27 00:40:00|8103.1|8100.1|8106|8103|8106|8103|8101.6|8098.6|0
1740617100000|2025-02-27 00:45:00|8105.9|8102.9|8108.8|8105.8|8108.8|8105.8|8105.2|8102.2|0
1740617400000|2025-02-27 00:50:00|8108.9|8105.9|8106|8103|8110.3|8107.3|8105.2|8102.2|0
1740617700000|2025-02-27 00:55:00|8105.9|8102.9|8101.6|8098.6|8105.9|8102.9|8101.5|8098.5|0
1740618000000|2025-02-27 01:00:00|8101.5|8098.5|8098.2|8095.2|8101.5|8098.5|8098.2|8095.2|0
1740618300000|2025-02-27 01:05:00|8097.5|8094.5|8092.3|8089.3|8097.5|8094.5|8092.3|8089.3|0
1740618600000|2025-02-27 01:10:00|8091|8088|8096.3|8093.3|8097.6|8094.6|8091|8088|0
1740618900000|2025-02-27 01:15:00|8096.4|8093.4|8101.6|8098.6|8101.6|8098.6|8096.4|8093.4|0
1740619200000|2025-02-27 01:20:00|8102.9|8099.9|8102.9|8099.9|8102.9|8099.9|8101.6|8098.6|0
1740619500000|2025-02-27 01:25:00|8101.6|8098.6|8099|8096|8104.3|8101.3|8099|8096|0
1740619800000|2025-02-27 01:30:00|8099.1|8096.1|8101.7|8098.7|8101.8|8098.8|8099|8096|0
1740620100000|2025-02-27 01:35:00|8103|8100|8105.6|8102.6|8105.6|8102.6|8101.6|8098.6|0
1740620400000|2025-02-27 01:40:00|8105.5|8102.5|8105.5|8102.5|8105.6|8102.6|8104.2|8101.2|0
1740620700000|2025-02-27 01:45:00|8106.8|8103.8|8108.1|8105.1|8108.2|8105.2|8105.6|8102.6|0
1740621000000|2025-02-27 01:50:00|8108.2|8105.2|8106.9|8103.9|8109.5|8106.5|8106.9|8103.9|0
1740621300000|2025-02-27 01:55:00|8105.6|8102.6|8103|8100|8105.6|8102.6|8103|8100|0
1740621600000|2025-02-27 02:00:00|8102.9|8099.9|8099.1|8096.1|8103|8100|8099.1|8096.1|0
1740621900000|2025-02-27 02:05:00|8099.8|8096.8|8097.8|8094.8|8100.4|8097.4|8095.2|8092.2|0
1740622200000|2025-02-27 02:10:00|8097.9|8094.9|8099.2|8096.2|8099.2|8096.2|8097.8|8094.8|0
1740622500000|2025-02-27 02:15:00|8098.6|8095.6|8099.3|8096.3|8100.6|8097.6|8097.9|8094.9|0
1740622800000|2025-02-27 02:20:00|8100.6|8097.6|8103.4|8100.4|8103.4|8100.4|8100|8097|0
1740623100000|2025-02-27 02:25:00|8104.7|8101.7|8107.3|8104.3|8107.4|8104.4|8104.7|8101.7|0
1740623400000|2025-02-27 02:30:00|8106|8103|8107.3|8104.3|8107.3|8104.3|8106|8103|0
1740623700000|2025-02-27 02:35:00|8108.6|8105.6|8109.9|8106.9|8109.9|8106.9|8107.3|8104.3|0
1740624000000|2025-02-27 02:40:00|8108.6|8105.6|8112.5|8109.5|8112.5|8109.5|8108.6|8105.6|0
1740624300000|2025-02-27 02:45:00|8112.4|8109.4|8111.1|8108.1|8112.4|8109.4|8109.7|8106.7|0
1740624600000|2025-02-27 02:50:00|8109.8|8106.8|8107.1|8104.1|8109.8|8106.8|8107.1|8104.1|0
1740624900000|2025-02-27 02:55:00|8108.4|8105.4|8109.9|8106.9|8110|8107|8105.8|8102.8|0
1740625200000|2025-02-27 03:00:00|8111.2|8108.2|8113.7|8110.7|8113.8|8110.8|8111.2|8108.2|0
1740625500000|2025-02-27 03:05:00|8114.4|8111.4|8112.5|8109.5|8115.1|8112.1|8111.2|8108.2|0
1740625800000|2025-02-27 03:10:00|8113.1|8110.1|8113.8|8110.8|8113.8|8110.8|8112.5|8109.5|0
1740626100000|2025-02-27 03:15:00|8113.7|8110.7|8112.1|8109.1|8113.8|8110.8|8112.1|8109.1|0
1740626400000|2025-02-27 03:20:00|8111.4|8108.4|8112.1|8109.1|8112.1|8109.1|8110.8|8107.8|0
1740626700000|2025-02-27 03:25:00|8114.7|8111.7|8114.7|8111.7|8114.7|8111.7|8114.7|8111.7|0
1740627000000|2025-02-27 03:30:00|8113.4|8110.4|8116|8113|8116|8113|8112.1|8109.1|0
1740627300000|2025-02-27 03:35:00|8116.1|8113.1|8113.4|8110.4|8117.4|8114.4|8113.4|8110.4|0
1740627600000|2025-02-27 03:40:00|8112.8|8109.8|8113.5|8110.5|8114.8|8111.8|8112.8|8109.8|0
1740627900000|2025-02-27 03:45:00|8113.4|8110.4|8112.1|8109.1|8113.5|8110.5|8112.1|8109.1|0
1740628200000|2025-02-27 03:50:00|8111.5|8108.5|8112.1|8109.1|8112.1|8109.1|8110.8|8107.8|0
1740628500000|2025-02-27 03:55:00|8111.5|8108.5|8108.7|8105.7|8112.1|8109.1|8108.1|8105.1|0
1740628800000|2025-02-27 04:00:00|8108.1|8105.1|8110.6|8107.6|8110.6|8107.6|8108|8105|0
1740629100000|2025-02-27 04:05:00|8111.3|8108.3|8110.6|8107.6|8111.9|8108.9|8110.6|8107.6|0
1740629400000|2025-02-27 04:10:00|8111.2|8108.2|8110.6|8107.6|8111.9|8108.9|8110.6|8107.6|0
1740629700000|2025-02-27 04:15:00|8111.2|8108.2|8111.9|8108.9|8111.9|8108.9|8110.6|8107.6|0
1740630000000|2025-02-27 04:20:00|8111.8|8108.8|8106.7|8103.7|8111.9|8108.9|8106.7|8103.7|0
1740630300000|2025-02-27 04:25:00|8105.4|8102.4|8107.9|8104.9|8108|8105|8105.4|8102.4|0
1740630600000|2025-02-27 04:30:00|8108.6|8105.6|8106.7|8103.7|8110.5|8107.5|8105.4|8102.4|0
1740630900000|2025-02-27 04:35:00|8106.6|8103.6|8108|8105|8108|8105|8105.4|8102.4|0
1740631200000|2025-02-27 04:40:00|8107.5|8104.5|8104.4|8101.4|8107.5|8104.5|8104.4|8101.4|0
1740631500000|2025-02-27 04:45:00|8105.1|8102.1|8105.7|8102.7|8105.7|8102.7|8104.4|8101.4|0
1740631800000|2025-02-27 04:50:00|8104.4|8101.4|8105.2|8102.2|8105.7|8102.7|8103.9|8100.9|0
1740632100000|2025-02-27 04:55:00|8105.9|8102.9|8106.6|8103.6|8106.6|8103.6|8105.9|8102.9|0
1740632400000|2025-02-27 05:00:00|8107.9|8104.9|8106.6|8103.6|8107.9|8104.9|8105.9|8102.9|0
1740632700000|2025-02-27 05:05:00|8107.9|8104.9|8108|8105|8109.2|8106.2|8107.9|8104.9|0
1740633000000|2025-02-27 05:10:00|8109.3|8106.3|8109.2|8106.2|8111.8|8108.8|8109.2|8106.2|0
1740633300000|2025-02-27 05:15:00|8109.3|8106.3|8110.7|8107.7|8110.7|8107.7|8109.3|8106.3|0
1740633600000|2025-02-27 05:20:00|8110.6|8107.6|8113.3|8110.3|8113.3|8110.3|8109.3|8106.3|0
1740633900000|2025-02-27 05:25:00|8112|8109|8113.3|8110.3|8114.6|8111.6|8112|8109|0
1740634200000|2025-02-27 05:30:00|8112.6|8109.6|8112.9|8109.9|8113.3|8110.3|8112|8109|0
1740634500000|2025-02-27 05:35:00|8112.2|8109.2|8112.9|8109.9|8112.9|8109.9|8111.6|8108.6|0
1740634800000|2025-02-27 05:40:00|8112.2|8109.2|8118.7|8115.7|8119.5|8116.5|8112.2|8109.2|0
1740635100000|2025-02-27 05:45:00|8118.8|8115.8|8118.5|8115.5|8119.8|8116.8|8118.4|8115.4|0
1740635400000|2025-02-27 05:50:00|8119.1|8116.1|8119.7|8116.7|8121.1|8118.1|8119.1|8116.1|0
1740635700000|2025-02-27 05:55:00|8119|8116|8117.1|8114.1|8119.7|8116.7|8117.1|8114.1|0
1740636000000|2025-02-27 06:00:00|8117.2|8114.2|8119.6|8116.6|8121.2|8118.2|8115.8|8112.8|0
1740636300000|2025-02-27 06:05:00|8118.3|8115.3|8117|8114|8118.3|8115.3|8116.4|8113.4|0
1740636600000|2025-02-27 06:10:00|8116.9|8113.9|8116.9|8113.9|8118.2|8115.2|8115.6|8112.6|0
1740636900000|2025-02-27 06:15:00|8116.8|8113.8|8118.2|8115.2|8120.9|8117.9|8116.8|8113.8|0
1740637200000|2025-02-27 06:20:00|8118.9|8115.9|8124.1|8121.1|8124.2|8121.2|8118.8|8115.8|0
1740637500000|2025-02-27 06:25:00|8125.4|8122.4|8124.1|8121.1|8125.4|8122.4|8124.1|8121.1|0
1740637800000|2025-02-27 06:30:00|8123.5|8120.5|8122.8|8119.8|8125.4|8122.4|8122.8|8119.8|0
1740638100000|2025-02-27 06:35:00|8121.5|8118.5|8124.1|8121.1|8125.5|8122.5|8121.5|8118.5|0
1740638400000|2025-02-27 06:40:00|8124.2|8121.2|8125.4|8122.4|8126.7|8123.7|8124.1|8121.1|0
1740638700000|2025-02-27 06:45:00|8126.7|8123.7|8126.7|8123.7|8127.3|8124.3|8124.1|8121.1|0
1740639000000|2025-02-27 06:50:00|8125.4|8122.4|8120.1|8117.1|8126.7|8123.7|8120.1|8117.1|0
1740639300000|2025-02-27 06:55:00|8118.8|8115.8|8121.5|8118.5|8124.1|8121.1|8118.8|8115.8|0
1740639600000|2025-02-27 07:00:00|8122|8118|8116.6|8114.6|8122.8|8120.8|8112.6|8110.6|187
1740639900000|2025-02-27 07:05:00|8115.3|8113.3|8109.3|8107.3|8118.6|8116.6|8108.8|8106.8|66
1740640200000|2025-02-27 07:10:00|8109.1|8107.1|8105.6|8103.6|8111.1|8109.1|8102.6|8100.6|144
1740640500000|2025-02-27 07:15:00|8106.3|8104.3|8108.1|8106.1|8110.1|8108.1|8104.1|8102.1|74
1740640800000|2025-02-27 07:20:00|8108.3|8106.3|8109.8|8107.8|8109.8|8107.8|8107.1|8105.1|66
1740641100000|2025-02-27 07:25:00|8110.1|8108.1|8107.1|8105.1|8110.3|8108.3|8106.6|8104.6|44
1740641400000|2025-02-27 07:30:00|8107.3|8105.3|8102.1|8100.1|8108.1|8106.1|8101.8|8099.8|27
1740641700000|2025-02-27 07:35:00|8101.8|8099.8|8104.8|8102.8|8105.8|8103.8|8101.8|8099.8|36
1740642000000|2025-02-27 07:40:00|8104.6|8102.6|8104.6|8102.6|8106.1|8104.1|8101.8|8099.8|23
1740642300000|2025-02-27 07:45:00|8104.3|8102.3|8109.3|8107.3|8109.8|8107.8|8104.1|8102.1|169
1740642600000|2025-02-27 07:50:00|8109.8|8107.8|8117.8|8115.8|8120.8|8118.8|8106.8|8104.8|297
1740642900000|2025-02-27 07:55:00|8118.6|8116.6|8104.6|8102.6|8120.8|8118.8|8102.6|8100.6|293
1740643200000|2025-02-27 08:00:00|8104.1|8103.1|8102.8|8101.8|8108.6|8107.6|8091.3|8090.3|2402
1740643500000|2025-02-27 08:05:00|8102.6|8101.6|8100.3|8099.3|8104.6|8103.6|8095.6|8094.6|638
1740643800000|2025-02-27 08:10:00|8099.3|8098.3|8095.3|8094.3|8100.1|8099.1|8088.8|8087.8|526
1740644100000|2025-02-27 08:15:00|8095.1|8094.1|8090.3|8089.3|8101.1|8100.1|8085.8|8084.8|630
1740644400000|2025-02-27 08:20:00|8090.1|8089.1|8097.6|8096.6|8100.6|8099.6|8089.3|8088.3|415
1740644700000|2025-02-27 08:25:00|8097.3|8096.3|8093.8|8092.8|8100.8|8099.8|8092.1|8091.1|446
1740645000000|2025-02-27 08:30:00|8094.1|8093.1|8093.3|8092.3|8099.6|8098.6|8090.8|8089.8|474
1740645300000|2025-02-27 08:35:00|8093.1|8092.1|8083.6|8082.6|8098.6|8097.6|8083.3|8082.3|351
1740645600000|2025-02-27 08:40:00|8084.1|8083.1|8079.6|8078.6|8086.1|8085.1|8077.8|8076.8|339
1740645900000|2025-02-27 08:45:00|8079.3|8078.3|8079.8|8078.8|8081.1|8080.1|8075.1|8074.1|280
1740646200000|2025-02-27 08:50:00|8079.6|8078.6|8084.3|8083.3|8084.3|8083.3|8076.8|8075.8|340
1740646500000|2025-02-27 08:55:00|8084.1|8083.1|8102.3|8101.3|8102.6|8101.6|8083.6|8082.6|458
1740646800000|2025-02-27 09:00:00|8102.6|8101.6|8109.8|8108.8|8110.8|8109.8|8100.8|8099.8|455
1740647100000|2025-02-27 09:05:00|8110.1|8109.1|8108.1|8107.1|8111.6|8110.6|8105.3|8104.3|311
1740647400000|2025-02-27 09:10:00|8107.8|8106.8|8112.6|8111.6|8113.3|8112.3|8106.6|8105.6|238
1740647700000|2025-02-27 09:15:00|8112.8|8111.8|8115.8|8114.8|8117.8|8116.8|8108.1|8107.1|238
1740648000000|2025-02-27 09:20:00|8115.6|8114.6|8118.6|8117.6|8119.3|8118.3|8112.1|8111.1|195
1740648300000|2025-02-27 09:25:00|8118.8|8117.8|8123.3|8122.3|8124.6|8123.6|8118.1|8117.1|194
1740648600000|2025-02-27 09:30:00|8123.1|8122.1|8119.3|8118.3|8123.3|8122.3|8118.6|8117.6|152
1740648900000|2025-02-27 09:35:00|8119.1|8118.1|8121.6|8120.6|8123.3|8122.3|8117.8|8116.8|133
1740649200000|2025-02-27 09:40:00|8121.8|8120.8|8120.8|8119.8|8123.6|8122.6|8118.8|8117.8|125
1740649500000|2025-02-27 09:45:00|8121.1|8120.1|8122.8|8121.8|8123.8|8122.8|8118.3|8117.3|151
1740649800000|2025-02-27 09:50:00|8122.6|8121.6|8125.1|8124.1|8126.3|8125.3|8121.6|8120.6|184
1740650100000|2025-02-27 09:55:00|8125.3|8124.3|8126.8|8125.8|8128.8|8127.8|8123.8|8122.8|205
1740650400000|2025-02-27 10:00:00|8126.6|8125.6|8124.8|8123.8|8131.8|8130.8|8123.8|8122.8|258
1740650700000|2025-02-27 10:05:00|8124.6|8123.6|8123.6|8122.6|8127.6|8126.6|8121.1|8120.1|168
1740651000000|2025-02-27 10:10:00|8123.8|8122.8|8122.3|8121.3|8125.1|8124.1|8120.8|8119.8|151
1740651300000|2025-02-27 10:15:00|8122.6|8121.6|8128.3|8127.3|8129.1|8128.1|8122.1|8121.1|122
1740651600000|2025-02-27 10:20:00|8128.1|8127.1|8131.3|8130.3|8133.1|8132.1|8126.8|8125.8|152
1740651900000|2025-02-27 10:25:00|8131.6|8130.6|8124.3|8123.3|8132.6|8131.6|8121.8|8120.8|188
1740652200000|2025-02-27 10:30:00|8124.6|8123.6|8122.3|8121.3|8124.6|8123.6|8117.3|8116.3|214
1740652500000|2025-02-27 10:35:00|8122.1|8121.1|8123.8|8122.8|8125.8|8124.8|8120.8|8119.8|81
1740652800000|2025-02-27 10:40:00|8123.6|8122.6|8119.8|8118.8|8124.3|8123.3|8119.8|8118.8|92
1740653100000|2025-02-27 10:45:00|8119.6|8118.6|8121.8|8120.8|8122.8|8121.8|8118.3|8117.3|143
1740653400000|2025-02-27 10:50:00|8122.1|8121.1|8121.3|8120.3|8124.6|8123.6|8120.3|8119.3|106
1740653700000|2025-02-27 10:55:00|8121.6|8120.6|8120.6|8119.6|8122.3|8121.3|8118.3|8117.3|144
1740654000000|2025-02-27 11:00:00|8121.1|8120.1|8124.3|8123.3|8124.8|8123.8|8118.8|8117.8|148
1740654300000|2025-02-27 11:05:00|8124.6|8123.6|8126.6|8125.6|8127.8|8126.8|8123.8|8122.8|99
1740654600000|2025-02-27 11:10:00|8126.3|8125.3|8127.6|8126.6|8130.1|8129.1|8126.1|8125.1|109
1740654900000|2025-02-27 11:15:00|8127.3|8126.3|8135.8|8134.8|8137.1|8136.1|8126.8|8125.8|255
1740655200000|2025-02-27 11:20:00|8135.6|8134.6|8135.3|8134.3|8138.1|8137.1|8134.1|8133.1|261
1740655500000|2025-02-27 11:25:00|8135.1|8134.1|8133.3|8132.3|8136.3|8135.3|8130.6|8129.6|152
1740655800000|2025-02-27 11:30:00|8133.6|8132.6|8126.8|8125.8|8133.6|8132.6|8126.8|8125.8|169
1740656100000|2025-02-27 11:35:00|8127.1|8126.1|8129.3|8128.3|8129.3|8128.3|8126.6|8125.6|112
1740656400000|2025-02-27 11:40:00|8129.6|8128.6|8123.1|8122.1|8129.6|8128.6|8123.1|8122.1|183
1740656700000|2025-02-27 11:45:00|8122.8|8121.8|8121.6|8120.6|8126.1|8125.1|8121.6|8120.6|104
1740657000000|2025-02-27 11:50:00|8121.3|8120.3|8115.3|8114.3|8121.3|8120.3|8114.1|8113.1|195
1740657300000|2025-02-27 11:55:00|8115.1|8114.1|8122.3|8121.3|8122.6|8121.6|8112.6|8111.6|208
1740657600000|2025-02-27 12:00:00|8122.6|8121.6|8123.6|8122.6|8126.3|8125.3|8121.3|8120.3|168
1740657900000|2025-02-27 12:05:00|8123.8|8122.8|8128.6|8127.6|8128.8|8127.8|8122.6|8121.6|100
1740658200000|2025-02-27 12:10:00|8128.8|8127.8|8122.1|8121.1|8129.1|8128.1|8121.8|8120.8|86
1740658500000|2025-02-27 12:15:00|8121.8|8120.8|8121.3|8120.3|8123.3|8122.3|8118.3|8117.3|98
1740658800000|2025-02-27 12:20:00|8121.1|8120.1|8119.1|8118.1|8123.1|8122.1|8118.3|8117.3|117
1740659100000|2025-02-27 12:25:00|8119.3|8118.3|8119.3|8118.3|8120.1|8119.1|8117.6|8116.6|106
1740659400000|2025-02-27 12:30:00|8119.6|8118.6|8118.6|8117.6|8123.1|8122.1|8117.8|8116.8|109
1740659700000|2025-02-27 12:35:00|8118.1|8117.1|8117.3|8116.3|8119.3|8118.3|8115.1|8114.1|126
1740660000000|2025-02-27 12:40:00|8117.9|8116.9|8121.4|8120.4|8124.9|8123.9|8117.9|8116.9|150
1740660300000|2025-02-27 12:45:00|8121.2|8120.2|8119.4|8118.4|8122.7|8121.7|8114.7|8113.7|128
1740660600000|2025-02-27 12:50:00|8119.2|8118.2|8114.4|8113.4|8119.2|8118.2|8113.4|8112.4|159
1740660900000|2025-02-27 12:55:00|8114.7|8113.7|8114.4|8113.4|8119.4|8118.4|8113.4|8112.4|152
1740661200000|2025-02-27 13:00:00|8114.7|8113.7|8118.4|8117.4|8119.7|8118.7|8113.4|8112.4|136
1740661500000|2025-02-27 13:05:00|8118.2|8117.2|8120.9|8119.9|8121.9|8120.9|8116.9|8115.9|81
1740661800000|2025-02-27 13:10:00|8120.7|8119.7|8122.9|8121.9|8123.2|8122.2|8120.2|8119.2|98
1740662100000|2025-02-27 13:15:00|8123.2|8122.2|8123.4|8122.4|8126.2|8125.2|8121.4|8120.4|147
1740662400000|2025-02-27 13:20:00|8123.9|8122.9|8118.4|8117.4|8124.7|8123.7|8116.9|8115.9|117
1740662700000|2025-02-27 13:25:00|8118.7|8117.7|8118.2|8117.2|8119.4|8118.4|8116.2|8115.2|121
1740663000000|2025-02-27 13:30:00|8117.7|8116.7|8104.7|8103.7|8117.7|8116.7|8104.7|8103.7|221
1740663300000|2025-02-27 13:35:00|8104.4|8103.4|8105.4|8104.4|8106.2|8105.2|8099.4|8098.4|313
1740663600000|2025-02-27 13:40:00|8105.7|8104.7|8101.9|8100.9|8106.7|8105.7|8100.7|8099.7|182
1740663900000|2025-02-27 13:45:00|8102.2|8101.2|8080.2|8079.2|8105.4|8104.4|8070.9|8069.9|1827
1740664200000|2025-02-27 13:50:00|8080.4|8079.4|8070.2|8069.2|8086.7|8085.7|8066.2|8065.2|626
1740664500000|2025-02-27 13:55:00|8069.9|8068.9|8084.9|8083.9|8088.4|8087.4|8069.9|8068.9|383
1740664800000|2025-02-27 14:00:00|8084.7|8083.7|8088.7|8087.7|8093.9|8092.9|8080.9|8079.9|283
1740665100000|2025-02-27 14:05:00|8088.4|8087.4|8088.4|8087.4|8092.4|8091.4|8086.4|8085.4|201
1740665400000|2025-02-27 14:10:00|8088.7|8087.7|8092.9|8091.9|8093.4|8092.4|8086.7|8085.7|148
1740665700000|2025-02-27 14:15:00|8093.2|8092.2|8085.9|8084.9|8093.4|8092.4|8084.4|8083.4|220
1740666000000|2025-02-27 14:20:00|8085.7|8084.7|8085.7|8084.7|8090.4|8089.4|8084.9|8083.9|226
1740666300000|2025-02-27 14:25:00|8085.4|8084.4|8079.4|8078.4|8087.9|8086.9|8078.7|8077.7|224
1740666600000|2025-02-27 14:30:00|8079.7|8078.7|8073.9|8072.9|8082.2|8081.2|8073.4|8072.4|1423
1740666900000|2025-02-27 14:35:00|8073.7|8072.7|8077.2|8076.2|8082.2|8081.2|8072.7|8071.7|640
1740667200000|2025-02-27 14:40:00|8076.9|8075.9|8075.4|8074.4|8078.9|8077.9|8070.9|8069.9|647
1740667500000|2025-02-27 14:45:00|8075.2|8074.2|8066.7|8065.7|8080.9|8079.9|8061.4|8060.4|651
1740667800000|2025-02-27 14:50:00|8066.4|8065.4|8067.9|8066.9|8070.2|8069.2|8062.7|8061.7|1453
1740668100000|2025-02-27 14:55:00|8067.7|8066.7|8062.2|8061.2|8067.7|8066.7|8056.7|8055.7|490
1740668400000|2025-02-27 15:00:00|8062.4|8061.4|8053.7|8052.7|8062.4|8061.4|8048.4|8047.4|900
1740668700000|2025-02-27 15:05:00|8052.9|8051.9|8062.4|8061.4|8066.9|8065.9|8052.4|8051.4|585
1740669000000|2025-02-27 15:10:00|8061.8|8060.8|8077.6|8076.6|8084.3|8083.3|8061.3|8060.3|438
1740669300000|2025-02-27 15:15:00|8077.3|8076.3|8082.8|8081.8|8086.3|8085.3|8076.8|8075.8|456
1740669600000|2025-02-27 15:20:00|8082.6|8081.6|8089.8|8088.8|8096.3|8095.3|8079.6|8078.6|431
1740669900000|2025-02-27 15:25:00|8089.6|8088.6|8082.8|8081.8|8089.6|8088.6|8081.8|8080.8|261
1740670200000|2025-02-27 15:30:00|8082.6|8081.6|8083.8|8082.8|8089.1|8088.1|8080.3|8079.3|377
1740670500000|2025-02-27 15:35:00|8083.6|8082.6|8094.8|8093.8|8095.3|8094.3|8079.3|8078.3|318
1740670800000|2025-02-27 15:40:00|8094.6|8093.6|8095.6|8094.6|8098.1|8097.1|8092.1|8091.1|499
1740671100000|2025-02-27 15:45:00|8095.8|8094.8|8094.8|8093.8|8097.8|8096.8|8091.1|8090.1|318
1740671400000|2025-02-27 15:50:00|8094.6|8093.6|8089.8|8088.8|8094.8|8093.8|8088.8|8087.8|214
1740671700000|2025-02-27 15:55:00|8089.6|8088.6|8091.1|8090.1|8093.8|8092.8|8086.1|8085.1|335
1740672000000|2025-02-27 16:00:00|8091.6|8090.6|8093.8|8092.8|8096.3|8095.3|8088.6|8087.6|295
1740672300000|2025-02-27 16:05:00|8093.6|8092.6|8096.3|8095.3|8099.8|8098.8|8092.6|8091.6|235
1740672600000|2025-02-27 16:10:00|8096.6|8095.6|8096.8|8095.8|8101.3|8100.3|8094.6|8093.6|285
1740672900000|2025-02-27 16:15:00|8097.1|8096.1|8100.3|8099.3|8101.8|8100.8|8096.8|8095.8|379
1740673200000|2025-02-27 16:20:00|8100.1|8099.1|8097.1|8096.1|8102.1|8101.1|8095.8|8094.8|455
1740673500000|2025-02-27 16:25:00|8096.8|8095.8|8090.3|8089.3|8099.6|8098.6|8088.3|8087.3|749
1740673800000|2025-02-27 16:30:00|8091.1|8089.1|8103.3|8101.3|8103.3|8101.3|8089.1|8087.1|2979
1740674100000|2025-02-27 16:35:00|8102.8|8100.8|8101.8|8099.8|8103.1|8101.1|8097.1|8095.1|1261
1740674400000|2025-02-27 16:40:00|8101.6|8099.6|8096.8|8094.8|8102.6|8100.6|8094.6|8092.6|282
1740674700000|2025-02-27 16:45:00|8096.6|8094.6|8096.3|8094.3|8098.3|8096.3|8094.6|8092.6|74
1740675000000|2025-02-27 16:50:00|8096.1|8094.1|8089.1|8087.1|8096.3|8094.3|8085.6|8083.6|158
1740675300000|2025-02-27 16:55:00|8089.3|8087.3|8086.3|8084.3|8091.6|8089.6|8084.6|8082.6|96
1740675600000|2025-02-27 17:00:00|8087.3|8085.3|8091.8|8089.8|8092.8|8090.8|8085.3|8083.3|59
1740675900000|2025-02-27 17:05:00|8092.6|8090.6|8088.3|8086.3|8093.1|8091.1|8088.3|8086.3|52
1740676200000|2025-02-27 17:10:00|8088.1|8086.1|8087.6|8085.6|8090.1|8088.1|8086.1|8084.1|25
1740676500000|2025-02-27 17:15:00|8087.8|8085.8|8081.8|8079.8|8088.6|8086.6|8081.3|8079.3|70
1740676800000|2025-02-27 17:20:00|8081.6|8079.6|8086.3|8084.3|8086.3|8084.3|8079.3|8077.3|49
1740677100000|2025-02-27 17:25:00|8086.6|8084.6|8092.6|8090.6|8092.8|8090.8|8085.8|8083.8|21
1740677400000|2025-02-27 17:30:00|8092.8|8090.8|8095.1|8093.1|8095.6|8093.6|8092.1|8090.1|57
1740677700000|2025-02-27 17:35:00|8095.3|8093.3|8094.6|8092.6|8097.3|8095.3|8093.6|8091.6|33
1740678000000|2025-02-27 17:40:00|8094.3|8092.3|8087.8|8085.8|8094.3|8092.3|8083.8|8081.8|111
1740678300000|2025-02-27 17:45:00|8088.1|8086.1|8088.8|8086.8|8092.3|8090.3|8087.8|8085.8|35
1740678600000|2025-02-27 17:50:00|8089.1|8087.1|8090.8|8088.8|8094.1|8092.1|8082.3|8080.3|108
1740678900000|2025-02-27 17:55:00|8091.1|8089.1|8093.3|8091.3|8093.3|8091.3|8090.1|8088.1|22
1740679200000|2025-02-27 18:00:00|8093.6|8091.6|8100.8|8098.8|8102.8|8100.8|8093.6|8091.6|115
1740679500000|2025-02-27 18:05:00|8100.6|8098.6|8099.8|8097.8|8103.8|8101.8|8098.6|8096.6|121
1740679800000|2025-02-27 18:10:00|8099.6|8097.6|8106.1|8104.1|8107.6|8105.6|8098.8|8096.8|70
1740680100000|2025-02-27 18:15:00|8105.8|8103.8|8106.3|8104.3|8107.6|8105.6|8101.8|8099.8|70
1740680400000|2025-02-27 18:20:00|8106.1|8104.1|8110.8|8108.8|8111.1|8109.1|8104.6|8102.6|42
1740680700000|2025-02-27 18:25:00|8111.1|8109.1|8108.8|8106.8|8111.3|8109.3|8107.1|8105.1|31
1740681000000|2025-02-27 18:30:00|8109.1|8107.1|8111.3|8109.3|8111.8|8109.8|8107.6|8105.6|26
1740681300000|2025-02-27 18:35:00|8111.1|8109.1|8112.6|8110.6|8113.3|8111.3|8109.8|8107.8|36
1740681600000|2025-02-27 18:40:00|8112.8|8110.8|8111.1|8109.1|8114.3|8112.3|8109.8|8107.8|41
1740681900000|2025-02-27 18:45:00|8111.3|8109.3|8111.6|8109.6|8113.3|8111.3|8109.8|8107.8|33
1740682200000|2025-02-27 18:50:00|8111.3|8109.3|8116.8|8114.8|8116.8|8114.8|8107.3|8105.3|90
1740682500000|2025-02-27 18:55:00|8116.6|8114.6|8111.8|8109.8|8118.1|8116.1|8111.3|8109.3|28
1740682800000|2025-02-27 19:00:00|8111.6|8109.6|8110.1|8108.1|8111.6|8109.6|8108.8|8106.8|80
1740683100000|2025-02-27 19:05:00|8109.8|8107.8|8108.8|8106.8|8111.3|8109.3|8107.6|8105.6|28
1740683400000|2025-02-27 19:10:00|8109.1|8107.1|8101.1|8099.1|8109.3|8107.3|8099.6|8097.6|101
1740683700000|2025-02-27 19:15:00|8100.8|8098.8|8101.3|8099.3|8101.8|8099.8|8097.8|8095.8|47
1740684000000|2025-02-27 19:20:00|8101.1|8099.1|8094.3|8092.3|8102.8|8100.8|8092.8|8090.8|55
1740684300000|2025-02-27 19:25:00|8094.6|8092.6|8087.3|8085.3|8095.3|8093.3|8087.3|8085.3|97
1740684600000|2025-02-27 19:30:00|8087.1|8085.1|8075.8|8073.8|8087.8|8085.8|8071.6|8069.6|211
1740684900000|2025-02-27 19:35:00|8076.1|8074.1|8074.6|8072.6|8079.3|8077.3|8072.6|8070.6|142
1740685200000|2025-02-27 19:40:00|8074.8|8072.8|8071.3|8069.3|8074.8|8072.8|8063.6|8061.6|198
1740685500000|2025-02-27 19:45:00|8071.6|8069.6|8071.8|8069.8|8076.1|8074.1|8068.8|8066.8|146
1740685800000|2025-02-27 19:50:00|8072.1|8070.1|8075.8|8073.8|8079.1|8077.1|8069.6|8067.6|132
1740686100000|2025-02-27 19:55:00|8076.1|8074.1|8073.8|8071.8|8078.6|8076.6|8072.1|8070.1|72
1740686400000|2025-02-27 20:00:00|8073.6|8071.6|8061.8|8059.8|8074.3|8072.3|8057.8|8055.8|306
1740686700000|2025-02-27 20:05:00|8062.1|8060.1|8060.1|8058.1|8063.8|8061.8|8058.6|8056.6|183
1740687000000|2025-02-27 20:10:00|8059.8|8057.8|8056.6|8054.6|8061.6|8059.6|8051.8|8049.8|156
1740687300000|2025-02-27 20:15:00|8056.3|8054.3|8057.8|8055.8|8058.8|8056.8|8053.1|8051.1|108
1740687600000|2025-02-27 20:20:00|8057.1|8055.1|8059.1|8057.1|8065.6|8063.6|8055.8|8053.8|154
1740687900000|2025-02-27 20:25:00|8058.8|8056.8|8054.8|8052.8|8061.6|8059.6|8052.6|8050.6|144
1740688200000|2025-02-27 20:30:00|8055.1|8053.1|8061.8|8059.8|8063.3|8061.3|8055.1|8053.1|153
1740688500000|2025-02-27 20:35:00|8062.1|8060.1|8059.3|8057.3|8067.1|8065.1|8058.8|8056.8|163
1740688800000|2025-02-27 20:40:00|8059.6|8057.6|8061.1|8059.1|8062.1|8060.1|8056.8|8054.8|166
1740689100000|2025-02-27 20:45:00|8060.8|8058.8|8065.1|8063.1|8065.6|8063.6|8057.8|8055.8|104
1740689400000|2025-02-27 20:50:00|8064.8|8062.8|8061.8|8059.8|8069.1|8067.1|8061.8|8059.8|101
1740689700000|2025-02-27 20:55:00|8062.3|8060.3|8062.8|8060.8|8063.8|8061.8|8060.1|8058.1|217
1740690000000|2025-02-27 21:00:00|8063|8059|8067.3|8063.3|8068.8|8064.8|8061.4|8057.4|0
1740690300000|2025-02-27 21:05:00|8066.9|8062.9|8066.1|8062.1|8067.3|8063.3|8063.3|8059.3|0
1740690600000|2025-02-27 21:10:00|8066.4|8062.4|8068.2|8064.2|8068.2|8064.2|8063.3|8059.3|0
1740690900000|2025-02-27 21:15:00|8067.8|8063.8|8074.1|8070.1|8074.7|8070.7|8065.7|8061.7|0
1740691200000|2025-02-27 21:20:00|8074.4|8070.4|8074.7|8070.7|8075.1|8071.1|8071.1|8067.1|0
1740691500000|2025-02-27 21:25:00|8074.4|8070.4|8073.1|8069.1|8075|8071|8073.1|8069.1|0
1740691800000|2025-02-27 21:30:00|8073.4|8069.4|8076.6|8072.6|8077.3|8073.3|8073.1|8069.1|0
1740692100000|2025-02-27 21:35:00|8076.5|8072.5|8073.6|8069.6|8077.6|8073.6|8073.6|8069.6|0
1740692400000|2025-02-27 21:40:00|8074|8070|8074.8|8070.8|8076.4|8072.4|8073.3|8069.3|0
1740692700000|2025-02-27 21:45:00|8074.9|8070.9|8074.8|8070.8|8077.2|8073.2|8074.8|8070.8|0
1740693000000|2025-02-27 21:50:00|8074.6|8070.6|8069.5|8065.5|8075.8|8071.8|8069.5|8065.5|0
1740693300000|2025-02-27 21:55:00|8069.9|8065.9|8070.9|8066.9|8072.3|8068.3|8069|8065|0
1740693600000|2025-02-27 22:00:00|8070.7|8066.7|8070.5|8066.5|8071.5|8067.5|8070.1|8066.1|0
1740693900000|2025-02-27 22:05:00|8070.2|8066.2|8068.9|8064.9|8070.2|8066.2|8068.5|8064.5|0
1740694200000|2025-02-27 22:10:00|8068.7|8064.7|8069.5|8065.5|8069.5|8065.5|8068.7|8064.7|0
1740694500000|2025-02-27 22:15:00|8069.3|8065.3|8069.6|8065.6|8069.7|8065.7|8069.2|8065.2|0
1740694800000|2025-02-27 22:20:00|8069.7|8065.7|8069.6|8065.6|8069.7|8065.7|8069.6|8065.6|0
1740695100000|2025-02-27 22:25:00|8070.1|8066.1|8070.1|8066.1|8070.3|8066.3|8068.8|8064.8|0
1740695400000|2025-02-27 22:30:00|8069.5|8065.5|8069.3|8065.3|8069.7|8065.7|8069.2|8065.2|0
1740695700000|2025-02-27 22:35:00|8069.1|8065.1|8069.5|8065.5|8069.6|8065.6|8068.8|8064.8|0
1740696000000|2025-02-27 22:40:00|8069.7|8065.7|8070.1|8066.1|8070.7|8066.7|8069.7|8065.7|0
1740696300000|2025-02-27 22:45:00|8070.3|8066.3|8071.3|8067.3|8072|8068|8070.3|8066.3|0
1740696600000|2025-02-27 22:50:00|8071.6|8067.6|8071.3|8067.3|8071.6|8067.6|8071.1|8067.1|0
1740696900000|2025-02-27 22:55:00|8071.2|8067.2|8071.4|8067.4|8071.6|8067.6|8071.1|8067.1|0
1740697200000|2025-02-27 23:00:00|8073.5|8069.5|8079.1|8075.1|8081.7|8077.7|8072.8|8068.8|0
1740697500000|2025-02-27 23:05:00|8078.7|8074.7|8078.8|8074.8|8079.8|8075.8|8077.4|8073.4|0
1740697800000|2025-02-27 23:10:00|8078.6|8074.6|8074.6|8070.6|8080.2|8076.2|8073.9|8069.9|0
1740698100000|2025-02-27 23:15:00|8074.5|8070.5|8076.2|8072.2|8077|8073|8073|8069|0
1740698400000|2025-02-27 23:20:00|8075.9|8071.9|8075.2|8071.2|8077.4|8073.4|8074.6|8070.6|0
1740698700000|2025-02-27 23:25:00|8075.5|8071.5|8075.5|8071.5|8076.4|8072.4|8073.4|8069.4|0
1740699000000|2025-02-27 23:30:00|8075.8|8071.8|8075.5|8071.5|8079.2|8075.2|8074.8|8070.8|0
1740699300000|2025-02-27 23:35:00|8075.4|8071.4|8079.7|8075.7|8080.3|8076.3|8075.4|8071.4|0
1740699600000|2025-02-27 23:40:00|8079.8|8075.8|8075|8071|8080.6|8076.6|8075|8071|0
1740699900000|2025-02-27 23:45:00|8074.4|8070.4|8076|8072|8077.7|8073.7|8072.7|8068.7|0
1740700200000|2025-02-27 23:50:00|8076.2|8072.2|8076.5|8072.5|8077.3|8073.3|8075.3|8071.3|0
1740700500000|2025-02-27 23:55:00|8076.8|8072.8|8078.4|8074.4|8078.6|8074.6|8076.5|8072.5|0
1740700800000|2025-02-28 00:00:00|8078.3|8074.3|8078.1|8074.1|8080.9|8076.9|8077.7|8073.7|0
1740701100000|2025-02-28 00:05:00|8078.4|8074.4|8078.3|8074.3|8080.9|8076.9|8077.7|8073.7|0
1740701400000|2025-02-28 00:10:00|8078|8074|8076.1|8072.1|8079.8|8075.8|8076.1|8072.1|0
1740701700000|2025-02-28 00:15:00|8075.9|8071.9|8063.5|8060.5|8076.1|8072.1|8063.5|8059.9|0
1740702000000|2025-02-28 00:20:00|8062.9|8059.9|8056.4|8053.4|8063.7|8060.7|8056.4|8053.4|0
1740702300000|2025-02-28 00:25:00|8055.8|8052.8|8052.2|8049.2|8057.2|8054.2|8051.9|8048.9|0
1740702600000|2025-02-28 00:30:00|8052.1|8049.1|8050.9|8047.9|8053.5|8050.5|8049.5|8046.5|0
1740702900000|2025-02-28 00:35:00|8049.6|8046.6|8055|8052|8056.3|8053.3|8049.6|8046.6|0
1740703200000|2025-02-28 00:40:00|8054.3|8051.3|8049.6|8046.6|8054.3|8051.3|8048.3|8045.3|0
1740703500000|2025-02-28 00:45:00|8049.7|8046.7|8048.4|8045.4|8049.7|8046.7|8047.6|8044.6|0
1740703800000|2025-02-28 00:50:00|8048.3|8045.3|8040.9|8037.9|8048.4|8045.4|8036.8|8033.8|0
1740704100000|2025-02-28 00:55:00|8039.6|8036.6|8035.7|8032.7|8040.3|8037.3|8035|8032|0
1740704400000|2025-02-28 01:00:00|8036.3|8033.3|8045.2|8042.2|8046.6|8043.6|8036.3|8033.3|0
1740704700000|2025-02-28 01:05:00|8044.6|8041.6|8049.2|8046.2|8049.2|8046.2|8043.9|8040.9|0
1740705000000|2025-02-28 01:10:00|8047.9|8044.9|8050.6|8047.6|8050.6|8047.6|8047.3|8044.3|0
1740705300000|2025-02-28 01:15:00|8051.9|8048.9|8053.9|8050.9|8054.6|8051.6|8050.6|8047.6|0
1740705600000|2025-02-28 01:20:00|8053.2|8050.2|8055.9|8052.9|8057.2|8054.2|8053.2|8050.2|0
1740705900000|2025-02-28 01:25:00|8055.8|8052.8|8047.9|8044.9|8055.8|8052.8|8047.9|8044.9|0
1740706200000|2025-02-28 01:30:00|8046.6|8043.6|8037.2|8034.2|8046.6|8043.6|8034.2|8031.2|0
1740706500000|2025-02-28 01:35:00|8035.9|8032.9|8046.5|8043.5|8046.5|8043.5|8035.9|8032.9|0
1740706800000|2025-02-28 01:40:00|8045.2|8042.2|8049.2|8046.2|8049.2|8046.2|8045.2|8042.2|0
1740707100000|2025-02-28 01:45:00|8048.6|8045.6|8046.6|8043.6|8049.2|8046.2|8044.6|8041.6|0
1740707400000|2025-02-28 01:50:00|8046.5|8043.5|8044.6|8041.6|8047.9|8044.9|8043.9|8040.9|0
1740707700000|2025-02-28 01:55:00|8044|8041|8038.7|8035.7|8045.3|8042.3|8038.7|8035.7|0
1740708000000|2025-02-28 02:00:00|8040|8037|8042.6|8039.6|8045.3|8042.3|8034.7|8031.7|0
1740708300000|2025-02-28 02:05:00|8043.3|8040.3|8043.8|8040.8|8047.9|8044.9|8042.5|8039.5|0
1740708600000|2025-02-28 02:10:00|8043.2|8040.2|8042.5|8039.5|8043.8|8040.8|8039.9|8036.9|0
1740708900000|2025-02-28 02:15:00|8041.2|8038.2|8041.2|8038.2|8042.5|8039.5|8039.2|8036.2|0
1740709200000|2025-02-28 02:20:00|8039.9|8036.9|8039.9|8036.9|8042.5|8039.5|8038.5|8035.5|0
1740709500000|2025-02-28 02:25:00|8039.8|8036.8|8045.2|8042.2|8045.2|8042.2|8038.5|8035.5|0
1740709800000|2025-02-28 02:30:00|8045.9|8042.9|8042.6|8039.6|8045.9|8042.9|8040|8037|0
1740710100000|2025-02-28 02:35:00|8043.9|8040.9|8031.8|8028.8|8045.2|8042.2|8030.5|8027.5|0
1740710400000|2025-02-28 02:40:00|8031.1|8028.1|8030.4|8027.4|8033.1|8030.1|8030.3|8027.3|0
1740710700000|2025-02-28 02:45:00|8030.3|8027.3|8030.3|8027.3|8033.1|8030.1|8029|8026|0
1740711000000|2025-02-28 02:50:00|8031|8028|8026.5|8023.5|8032.3|8029.3|8025.2|8022.2|0
1740711300000|2025-02-28 02:55:00|8027.8|8024.8|8026.5|8023.5|8029.2|8026.2|8026.5|8023.5|0
1740711600000|2025-02-28 03:00:00|8027.8|8024.8|8026.4|8023.4|8029.1|8026.1|8026.4|8023.4|0
1740711900000|2025-02-28 03:05:00|8026.5|8023.5|8024|8021|8027.8|8024.8|8022.6|8019.6|0
1740712200000|2025-02-28 03:10:00|8023.3|8020.3|8025.8|8022.8|8026.6|8023.6|8022.7|8019.7|0
1740712500000|2025-02-28 03:15:00|8026.5|8023.5|8022.4|8019.4|8026.5|8023.5|8022.3|8019.3|0
1740712800000|2025-02-28 03:20:00|8023.1|8020.1|8023.7|8020.7|8023.8|8020.8|8022.3|8019.3|0
1740713100000|2025-02-28 03:25:00|8025|8022|8026.4|8023.4|8029|8026|8025|8022|0
1740713400000|2025-02-28 03:30:00|8025.8|8022.8|8018.5|8015.5|8026.4|8023.4|8018.5|8015.5|0
1740713700000|2025-02-28 03:35:00|8018.4|8015.4|8012|8009|8018.4|8015.4|8008|8005|0
1740714000000|2025-02-28 03:40:00|8013.3|8010.3|8016.1|8013.1|8017.3|8014.3|8012|8009|0
1740714300000|2025-02-28 03:45:00|8015.4|8012.4|8012.6|8009.6|8018.8|8015.8|8011.9|8008.9|0
1740714600000|2025-02-28 03:50:00|8013.2|8010.2|8021.3|8018.3|8021.4|8018.4|8013.2|8010.2|0
1740714900000|2025-02-28 03:55:00|8020|8017|8020|8017|8021.9|8018.9|8018.6|8015.6|0
1740715200000|2025-02-28 04:00:00|8020.1|8017.1|8016.1|8013.1|8021.4|8018.4|8016.1|8013.1|0
1740715500000|2025-02-28 04:05:00|8014.8|8011.8|8017.5|8014.5|8022.7|8019.7|8013.5|8010.5|0
1740715800000|2025-02-28 04:10:00|8018.8|8015.8|8016.2|8013.2|8020.1|8017.1|8016.1|8013.1|0
1740716100000|2025-02-28 04:15:00|8015.5|8012.5|8019.2|8016.2|8022.1|8019.1|8014.9|8011.9|0
1740716400000|2025-02-28 04:20:00|8019.1|8016.1|8028.6|8025.6|8029.9|8026.9|8019.1|8016.1|0
1740716700000|2025-02-28 04:25:00|8027.3|8024.3|8027.9|8024.9|8029.2|8026.2|8025.3|8022.3|0
1740717000000|2025-02-28 04:30:00|8028|8025|8030.5|8027.5|8035.8|8032.8|8028|8025|0
1740717300000|2025-02-28 04:35:00|8030.6|8027.6|8026.1|8023.1|8031.9|8028.9|8026.1|8023.1|0
1740717600000|2025-02-28 04:40:00|8026.2|8023.2|8030.1|8027.1|8030.8|8027.8|8024.8|8021.8|0
1740717900000|2025-02-28 04:45:00|8030.8|8027.8|8030.5|8027.5|8032.9|8029.9|8028.9|8025.9|0
1740718200000|2025-02-28 04:50:00|8030.6|8027.6|8032.6|8029.6|8034.5|8031.5|8029.2|8026.2|0
1740718500000|2025-02-28 04:55:00|8033.2|8030.2|8026.7|8023.7|8033.3|8030.3|8025.4|8022.4|0
1740718800000|2025-02-28 05:00:00|8026|8023|8029.3|8026.3|8032|8029|8025.4|8022.4|0
1740719100000|2025-02-28 05:05:00|8030.6|8027.6|8031.5|8028.5|8032.8|8029.8|8029.3|8026.3|0
1740719400000|2025-02-28 05:10:00|8030.2|8027.2|8032.8|8029.8|8032.8|8029.8|8028.8|8025.8|0
1740719700000|2025-02-28 05:15:00|8032.2|8029.2|8031.5|8028.5|8032.8|8029.8|8031.5|8028.5|0
1740720000000|2025-02-28 05:20:00|8030.8|8027.8|8028.9|8025.9|8031.5|8028.5|8028.9|8025.9|0
1740720300000|2025-02-28 05:25:00|8028.2|8025.2|8027.4|8024.4|8028.9|8025.9|8026|8023|0
1740720600000|2025-02-28 05:30:00|8026.8|8023.8|8026.7|8023.7|8026.8|8023.8|8024.7|8021.7|0
1740720900000|2025-02-28 05:35:00|8027.4|8024.4|8029.2|8026.2|8030|8027|8026.1|8023.1|0
1740721200000|2025-02-28 05:40:00|8029.3|8026.3|8031.3|8028.3|8031.9|8028.9|8027.9|8024.9|0
1740721500000|2025-02-28 05:45:00|8030.6|8027.6|8032.6|8029.6|8033.3|8030.3|8029.3|8026.3|0
1740721800000|2025-02-28 05:50:00|8033.2|8030.2|8035.3|8032.3|8036.6|8033.6|8031.9|8028.9|0
1740722100000|2025-02-28 05:55:00|8034|8031|8032.8|8029.8|8035.3|8032.3|8030.2|8027.2|0
1740722400000|2025-02-28 06:00:00|8032.7|8029.7|8030.2|8027.2|8034.1|8031.1|8028.8|8025.8|0
1740722700000|2025-02-28 06:05:00|8030.8|8027.8|8035.4|8032.4|8035.4|8032.4|8030.8|8027.8|0
1740723000000|2025-02-28 06:10:00|8035.3|8032.3|8031.5|8028.5|8035.3|8032.3|8028.8|8025.8|0
1740723300000|2025-02-28 06:15:00|8032.8|8029.8|8034.8|8031.8|8035.4|8032.4|8032.8|8029.8|0
1740723600000|2025-02-28 06:20:00|8034.9|8031.9|8036.1|8033.1|8039.4|8036.4|8033.5|8030.5|0
1740723900000|2025-02-28 06:25:00|8035.5|8032.5|8033.4|8030.4|8036.8|8033.8|8032.8|8029.8|0
1740724200000|2025-02-28 06:30:00|8033.5|8030.5|8026.4|8023.4|8034.8|8031.8|8026.4|8023.4|0
1740724500000|2025-02-28 06:35:00|8025.1|8022.1|8027|8024|8029|8026|8022.4|8019.4|0
1740724800000|2025-02-28 06:40:00|8027.7|8024.7|8030.3|8027.3|8030.9|8027.9|8026.3|8023.3|0
1740725100000|2025-02-28 06:45:00|8029|8026|8034.3|8031.3|8034.3|8031.3|8027.7|8024.7|0
1740725400000|2025-02-28 06:50:00|8033|8030|8024.8|8021.8|8033|8030|8023.5|8020.5|0
1740725700000|2025-02-28 06:55:00|8023.5|8020.5|8028.6|8025.6|8029.9|8026.9|8023.4|8020.4|0
1740726000000|2025-02-28 07:00:00|8029.9|8026.9|8022.7|8020.7|8030.4|8026.9|8008.7|8006.7|439
1740726300000|2025-02-28 07:05:00|8023.4|8021.4|8011.7|8009.7|8025.7|8023.7|8009.9|8007.9|196
1740726600000|2025-02-28 07:10:00|8011.4|8009.4|8012.2|8010.2|8016.9|8014.9|8010.7|8008.7|147
1740726900000|2025-02-28 07:15:00|8012.4|8010.4|8014.4|8012.4|8018.2|8016.2|8009.9|8007.9|96
1740727200000|2025-02-28 07:20:00|8014.2|8012.2|8017.4|8015.4|8021.7|8019.7|8012.7|8010.7|129
1740727500000|2025-02-28 07:25:00|8017.2|8015.2|8014.7|8012.7|8020.4|8018.4|8013.7|8011.7|61
1740727800000|2025-02-28 07:30:00|8014.4|8012.4|8012.7|8010.7|8015.2|8013.2|8011.2|8009.2|85
1740728100000|2025-02-28 07:35:00|8012.9|8010.9|8020.2|8018.2|8021.7|8019.7|8012.9|8010.9|111
1740728400000|2025-02-28 07:40:00|8019.9|8017.9|8026.7|8024.7|8027.2|8025.2|8015.2|8013.2|90
1740728700000|2025-02-28 07:45:00|8026.9|8024.9|8039.4|8037.4|8039.7|8037.7|8026.9|8024.9|208
1740729000000|2025-02-28 07:50:00|8039.2|8037.2|8035.9|8033.9|8042.4|8040.4|8029.4|8027.4|249
1740729300000|2025-02-28 07:55:00|8036.2|8034.2|8043.4|8041.4|8045.2|8043.2|8035.4|8033.4|278
1740729600000|2025-02-28 08:00:00|8042.9|8041.9|8045.4|8044.4|8053.9|8052.9|8040.9|8039.9|1367
1740729900000|2025-02-28 08:05:00|8044.4|8043.4|8038.9|8037.9|8045.4|8044.4|8034.2|8033.2|647
1740730200000|2025-02-28 08:10:00|8039.2|8038.2|8034.4|8033.4|8041.2|8040.2|8031.2|8030.2|427
1740730500000|2025-02-28 08:15:00|8036.4|8035.4|8050.9|8049.9|8053.4|8052.4|8035.9|8034.9|358
1740730800000|2025-02-28 08:20:00|8051.2|8050.2|8048.7|8047.7|8058.4|8057.4|8044.2|8043.2|555
1740731100000|2025-02-28 08:25:00|8048.9|8047.9|8056.7|8055.7|8057.4|8056.4|8043.2|8042.2|483
1740731400000|2025-02-28 08:30:00|8055.2|8054.2|8059.9|8058.9|8064.2|8063.2|8054.9|8053.9|455
1740731700000|2025-02-28 08:35:00|8059.7|8058.7|8064.2|8063.2|8064.2|8063.2|8057.4|8056.4|351
1740732000000|2025-02-28 08:40:00|8064|8063|8055.2|8054.2|8065.2|8064.2|8053|8052|282
1740732300000|2025-02-28 08:45:00|8055.5|8054.5|8056.7|8055.7|8060.5|8059.5|8052.7|8051.7|214
1740732600000|2025-02-28 08:50:00|8056.5|8055.5|8060.5|8059.5|8060.7|8059.7|8053.5|8052.5|223
1740732900000|2025-02-28 08:55:00|8060.7|8059.7|8066|8065|8070|8069|8060.2|8059.2|490
1740733200000|2025-02-28 09:00:00|8067.2|8066.2|8060.7|8059.7|8067.7|8066.7|8059.5|8058.5|203
1740733500000|2025-02-28 09:05:00|8061|8060|8059|8058|8062.7|8061.7|8057.7|8056.7|183
1740733800000|2025-02-28 09:10:00|8058.7|8057.7|8070.2|8069.2|8073.5|8072.5|8057.2|8056.2|218
1740734100000|2025-02-28 09:15:00|8070|8069|8071.2|8070.2|8077|8076|8068.5|8067.5|239
1740734400000|2025-02-28 09:20:00|8071.5|8070.5|8069|8068|8072.2|8071.2|8065.5|8064.5|177
1740734700000|2025-02-28 09:25:00|8068.7|8067.7|8068.2|8067.2|8069.2|8068.2|8062|8061|268
1740735000000|2025-02-28 09:30:00|8068|8067|8070.2|8069.2|8071.7|8070.7|8065|8064|143
1740735300000|2025-02-28 09:35:00|8070|8069|8074.5|8073.5|8077.7|8076.7|8069.5|8068.5|241
1740735600000|2025-02-28 09:40:00|8074.2|8073.2|8073.7|8072.7|8076.7|8075.7|8069.7|8068.7|109
1740735900000|2025-02-28 09:45:00|8074|8073|8076.7|8075.7|8076.7|8075.7|8071.2|8070.2|122
1740736200000|2025-02-28 09:50:00|8077|8076|8077.7|8076.7|8082.2|8081.2|8076.5|8075.5|111
1740736500000|2025-02-28 09:55:00|8078|8077|8072.7|8071.7|8078.7|8077.7|8071.7|8070.7|180
1740736800000|2025-02-28 10:00:00|8073|8072|8069.7|8068.7|8076|8075|8068.7|8067.7|164
1740737100000|2025-02-28 10:05:00|8070|8069|8071.5|8070.5|8076.2|8075.2|8070|8069|148
1740737400000|2025-02-28 10:10:00|8071.2|8070.2|8065.7|8064.7|8071.2|8070.2|8064.2|8063.2|138
1740737700000|2025-02-28 10:15:00|8065.5|8064.5|8075.2|8074.2|8076.7|8075.7|8064.7|8063.7|161
1740738000000|2025-02-28 10:20:00|8075.5|8074.5|8076.2|8075.2|8080.7|8079.7|8074.2|8073.2|204
1740738300000|2025-02-28 10:25:00|8076|8075|8073.2|8072.2|8076|8075|8070.7|8069.7|142
1740738600000|2025-02-28 10:30:00|8073.5|8072.5|8078.7|8077.7|8079.2|8078.2|8073.2|8072.2|81
1740738900000|2025-02-28 10:35:00|8079|8078|8078.7|8077.7|8082.5|8081.5|8077.7|8076.7|254
1740739200000|2025-02-28 10:40:00|8078.5|8077.5|8081.5|8080.5|8083.2|8082.2|8077.5|8076.5|100
1740739500000|2025-02-28 10:45:00|8081.7|8080.7|8084.2|8083.2|8086.5|8085.5|8080|8079|143
1740739800000|2025-02-28 10:50:00|8084.5|8083.5|8076.7|8075.7|8084.7|8083.7|8076|8075|217
1740740100000|2025-02-28 10:55:00|8076.5|8075.5|8076.5|8075.5|8079.2|8078.2|8073.7|8072.7|227
1740740400000|2025-02-28 11:00:00|8076.7|8075.7|8084.5|8083.5|8084.7|8083.7|8076.7|8075.7|106
1740740700000|2025-02-28 11:05:00|8084.7|8083.7|8081.2|8080.2|8085|8084|8080|8079|158
1740741000000|2025-02-28 11:10:00|8081.5|8080.5|8074.2|8073.2|8082|8081|8073.7|8072.7|88
1740741300000|2025-02-28 11:15:00|8074|8073|8077.5|8076.5|8077.5|8076.5|8072.5|8071.5|90
1740741600000|2025-02-28 11:20:00|8077.2|8076.2|8079.2|8078.2|8079.5|8078.5|8076.7|8075.7|87
1740741900000|2025-02-28 11:25:00|8079|8078|8082.2|8081.2|8083|8082|8078.7|8077.7|93
1740742200000|2025-02-28 11:30:00|8082.5|8081.5|8078.2|8077.2|8082.7|8081.7|8075|8074|145
1740742500000|2025-02-28 11:35:00|8078.5|8077.5|8075.2|8074.2|8079.7|8078.7|8075.2|8074.2|102
1740742800000|2025-02-28 11:40:00|8075.5|8074.5|8076.7|8075.7|8079.5|8078.5|8075.5|8074.5|90
1740743100000|2025-02-28 11:45:00|8076.5|8075.5|8078.7|8077.7|8079.5|8078.5|8074.5|8073.5|92
1740743400000|2025-02-28 11:50:00|8079|8078|8078.2|8077.2|8081|8080|8077.2|8076.2|87
1740743700000|2025-02-28 11:55:00|8078.5|8077.5|8081.7|8080.7|8083.2|8082.2|8078.2|8077.2|85
1740744000000|2025-02-28 12:00:00|8080.2|8079.2|8075.7|8074.7|8082.7|8081.7|8075|8074|104
1740744300000|2025-02-28 12:05:00|8075.5|8074.5|8073.2|8072.2|8076.7|8075.7|8069.5|8068.5|155
1740744600000|2025-02-28 12:10:00|8073|8072|8072.7|8071.7|8075|8074|8071.7|8070.7|71
1740744900000|2025-02-28 12:15:00|8073|8072|8071.5|8070.5|8075.2|8074.2|8071.2|8070.2|72
1740745200000|2025-02-28 12:20:00|8071.2|8070.2|8065.7|8064.7|8071.5|8070.5|8065.2|8064.2|123
1740745500000|2025-02-28 12:25:00|8065.5|8064.5|8061.2|8060.2|8066|8065|8059.5|8058.5|142
1740745800000|2025-02-28 12:30:00|8061|8060|8061.7|8060.7|8062.2|8061.2|8055.2|8054.2|156
1740746100000|2025-02-28 12:35:00|8061.5|8060.5|8057.7|8056.7|8061.7|8060.7|8056.2|8055.2|93
1740746400000|2025-02-28 12:40:00|8058.2|8057.2|8060.7|8059.7|8062.5|8061.5|8057|8056|103
1740746700000|2025-02-28 12:45:00|8060.5|8059.5|8059.7|8058.7|8062|8061|8057.7|8056.7|93
1740747000000|2025-02-28 12:50:00|8059.5|8058.5|8067|8066|8067.2|8066.2|8059.2|8058.2|141
1740747300000|2025-02-28 12:55:00|8067.2|8066.2|8069.2|8068.2|8071|8070|8065.2|8064.2|87
1740747600000|2025-02-28 13:00:00|8069|8068|8070.2|8069.2|8071.2|8070.2|8065.2|8064.2|146
1740747900000|2025-02-28 13:05:00|8070.5|8069.5|8070.5|8069.5|8073|8072|8069.7|8068.7|70
1740748200000|2025-02-28 13:10:00|8071.2|8070.2|8064.7|8063.7|8072.5|8071.5|8064.2|8063.2|126
1740748500000|2025-02-28 13:15:00|8064.5|8063.5|8060.2|8059.2|8064.7|8063.7|8059|8058|147
1740748800000|2025-02-28 13:20:00|8060|8059|8056.5|8055.5|8061.2|8060.2|8055.7|8054.7|161
1740749100000|2025-02-28 13:25:00|8056.7|8055.7|8056.7|8055.7|8059.2|8058.2|8055|8054|128
1740749400000|2025-02-28 13:30:00|8056.5|8055.5|8064.7|8063.7|8067.5|8066.5|8056.5|8055.5|259
1740749700000|2025-02-28 13:35:00|8065|8064|8066.7|8065.7|8070|8069|8064.2|8063.2|128
1740750000000|2025-02-28 13:40:00|8066.2|8065.2|8060.7|8059.7|8070|8069|8058.2|8057.2|163
1740750300000|2025-02-28 13:45:00|8061|8060|8066|8065|8067.2|8066.2|8058.7|8057.7|327
1740750600000|2025-02-28 13:50:00|8065.7|8064.7|8068.2|8067.2|8069.2|8068.2|8063.2|8062.2|196
1740750900000|2025-02-28 13:55:00|8068.5|8067.5|8068.2|8067.2|8069.7|8068.7|8064.2|8063.2|320
1740751200000|2025-02-28 14:00:00|8068.7|8067.7|8073.5|8072.5|8073.7|8072.7|8066.7|8065.7|160
1740751500000|2025-02-28 14:05:00|8073.2|8072.2|8077.2|8076.2|8078|8077|8072.2|8071.2|156
1740751800000|2025-02-28 14:10:00|8077.5|8076.5|8075.2|8074.2|8077.7|8076.7|8072.5|8071.5|93
1740752100000|2025-02-28 14:15:00|8075.5|8074.5|8075|8074|8078|8077|8074.2|8073.2|115
1740752400000|2025-02-28 14:20:00|8075.2|8074.2|8074.5|8073.5|8077|8076|8071|8070|196
1740752700000|2025-02-28 14:25:00|8074.2|8073.2|8078.5|8077.5|8081.2|8080.2|8073.2|8072.2|210
1740753000000|2025-02-28 14:30:00|8078.2|8077.2|8056.7|8055.7|8079|8078|8056.2|8055.2|826
1740753300000|2025-02-28 14:35:00|8057|8056|8075.2|8074.2|8076.2|8075.2|8056.7|8055.7|480
1740753600000|2025-02-28 14:40:00|8075.5|8074.5|8075|8074|8084|8083|8067.5|8066.5|524
1740753900000|2025-02-28 14:45:00|8074.7|8073.7|8077.2|8076.2|8079.7|8078.7|8070|8069|364
1740754200000|2025-02-28 14:50:00|8077.5|8076.5|8085.2|8084.2|8086.2|8085.2|8077.2|8076.2|298
1740754500000|2025-02-28 14:55:00|8085.5|8084.5|8091.7|8090.7|8092.7|8091.7|8083.2|8082.2|544
1740754800000|2025-02-28 15:00:00|8091.5|8090.5|8092.2|8091.2|8099.7|8098.7|8087.7|8086.7|479
1740755100000|2025-02-28 15:05:00|8092.5|8091.5|8091.2|8090.2|8092.5|8091.5|8086.2|8085.2|358
1740755400000|2025-02-28 15:10:00|8090.5|8089.5|8090|8089|8092.5|8091.5|8087|8086|241
1740755700000|2025-02-28 15:15:00|8089.8|8088.8|8082|8081|8090.5|8089.5|8081.3|8080.3|330
1740756000000|2025-02-28 15:20:00|8081.8|8080.8|8090|8089|8091|8090|8079.8|8078.8|309
1740756300000|2025-02-28 15:25:00|8089.8|8088.8|8092.3|8091.3|8093.8|8092.8|8088|8087|224
1740756600000|2025-02-28 15:30:00|8092.5|8091.5|8089|8088|8094|8093|8086.3|8085.3|384
1740756900000|2025-02-28 15:35:00|8089.3|8088.3|8086.8|8085.8|8090.3|8089.3|8085.3|8084.3|338
1740757200000|2025-02-28 15:40:00|8086.5|8085.5|8087.3|8086.3|8088.5|8087.5|8082.3|8081.3|282
1740757500000|2025-02-28 15:45:00|8087|8086|8090.5|8089.5|8092|8091|8086.8|8085.8|314
1740757800000|2025-02-28 15:50:00|8090.3|8089.3|8089|8088|8092|8091|8089|8088|188
1740758100000|2025-02-28 15:55:00|8088.8|8087.8|8095|8094|8095.8|8094.8|8087.8|8086.8|323
1740758400000|2025-02-28 16:00:00|8095.3|8094.3|8101.5|8100.5|8101.8|8100.8|8094.3|8093.3|463
1740758700000|2025-02-28 16:05:00|8101.3|8100.3|8099.8|8098.8|8104.5|8103.5|8098.8|8097.8|340
1740759000000|2025-02-28 16:10:00|8099.5|8098.5|8095.3|8094.3|8100|8099|8093.3|8092.3|408
1740759300000|2025-02-28 16:15:00|8095.8|8094.8|8095.3|8094.3|8097|8096|8087.8|8086.8|499
1740759600000|2025-02-28 16:20:00|8095.5|8094.5|8097|8096|8100.3|8099.3|8094.8|8093.8|600
1740759900000|2025-02-28 16:25:00|8096.8|8095.8|8088.8|8087.8|8097.5|8096.5|8088.8|8087.8|1329
1740760200000|2025-02-28 16:30:00|8089.3|8087.3|8108.8|8106.8|8110.5|8108.5|8087.8|8085.8|6131
1740760500000|2025-02-28 16:35:00|8108.5|8106.5|8110.5|8108.5|8115.3|8113.3|8107.8|8105.8|1947
1740760800000|2025-02-28 16:40:00|8110.3|8108.3|8112|8110|8112.5|8110.5|8108.3|8106.3|267
1740761100000|2025-02-28 16:45:00|8111.8|8109.8|8111.8|8109.8|8113.8|8111.8|8108|8106|159
1740761400000|2025-02-28 16:50:00|8111.5|8109.5|8113.8|8111.8|8114|8112|8109.3|8107.3|101
1740761700000|2025-02-28 16:55:00|8114|8112|8112.5|8110.5|8114.3|8112.3|8109|8107|114
1740762000000|2025-02-28 17:00:00|8112.3|8110.3|8111|8109|8116.8|8114.8|8110.8|8108.8|235
1740762300000|2025-02-28 17:05:00|8110.8|8108.8|8107.3|8105.3|8112|8110|8105.5|8103.5|121
1740762600000|2025-02-28 17:10:00|8107|8105|8112.3|8110.3|8113.5|8111.5|8106.8|8104.8|85
1740762900000|2025-02-28 17:15:00|8111.5|8109.5|8120.3|8118.3|8121|8119|8111.5|8109.5|123
1740763200000|2025-02-28 17:20:00|8120|8118|8110.3|8108.3|8121.5|8119.5|8103|8101|219
1740763500000|2025-02-28 17:25:00|8110.5|8108.5|8110|8108|8114.3|8112.3|8107.8|8105.8|167
1740763800000|2025-02-28 17:30:00|8109.8|8107.8|8106|8104|8110.8|8108.8|8103.5|8101.5|140
1740764100000|2025-02-28 17:35:00|8106.3|8104.3|8103.5|8101.5|8112.8|8110.8|8101.5|8099.5|234
1740764400000|2025-02-28 17:40:00|8103.3|8101.3|8091.5|8089.5|8104.8|8102.8|8089.8|8087.8|195
1740764700000|2025-02-28 17:45:00|8091.8|8089.8|8078|8076|8095.3|8093.3|8078|8076|201
1740765000000|2025-02-28 17:50:00|8078.3|8076.3|8082.3|8080.3|8085.5|8083.5|8076.5|8074.5|177
1740765300000|2025-02-28 17:55:00|8082.5|8080.5|8071.3|8069.3|8082.5|8080.5|8070|8068|122
1740765600000|2025-02-28 18:00:00|8071|8069|8074.8|8072.8|8081.3|8079.3|8069.8|8067.8|192
1740765900000|2025-02-28 18:05:00|8074.5|8072.5|8071|8069|8075.5|8073.5|8069.3|8067.3|170
1740766200000|2025-02-28 18:10:00|8071.3|8069.3|8075.5|8073.5|8076|8074|8069|8067|72
1740766500000|2025-02-28 18:15:00|8075.8|8073.8|8053.5|8051.5|8080.5|8078.5|8050.3|8048.3|532
1740766800000|2025-02-28 18:20:00|8053.8|8051.8|8042|8040|8059.3|8057.3|8041.3|8039.3|436
1740767100000|2025-02-28 18:25:00|8042.3|8040.3|8055.5|8053.5|8056|8054|8041.5|8039.5|375
1740767400000|2025-02-28 18:30:00|8055.3|8053.3|8061|8059|8062.8|8060.8|8052|8050|195
1740767700000|2025-02-28 18:35:00|8061.3|8059.3|8061.5|8059.5|8064.8|8062.8|8058.8|8056.8|174
1740768000000|2025-02-28 18:40:00|8061.8|8059.8|8051.8|8049.8|8063.3|8061.3|8046.8|8044.8|130
1740768300000|2025-02-28 18:45:00|8051.5|8049.5|8053|8051|8054.3|8052.3|8043.3|8041.3|153
1740768600000|2025-02-28 18:50:00|8053.3|8051.3|8050|8048|8055.8|8053.8|8048.8|8046.8|168
1740768900000|2025-02-28 18:55:00|8050.3|8048.3|8028.8|8026.8|8050.3|8048.3|8028.8|8026.8|202
1740769200000|2025-02-28 19:00:00|8030|8028|8037.3|8035.3|8047|8045|8029|8027|175
1740769500000|2025-02-28 19:05:00|8037.5|8035.5|8038.3|8036.3|8044|8042|8036.3|8034.3|83
1740769800000|2025-02-28 19:10:00|8038.5|8036.5|8038.8|8036.8|8040.8|8038.8|8034.5|8032.5|104
1740770100000|2025-02-28 19:15:00|8039|8037|8049|8047|8049|8047|8036.3|8034.3|54
1740770400000|2025-02-28 19:20:00|8049.3|8047.3|8046|8044|8049.8|8047.8|8040.8|8038.8|113
1740770700000|2025-02-28 19:25:00|8046.8|8044.8|8046|8044|8049.5|8047.5|8044|8042|44
1740771000000|2025-02-28 19:30:00|8046.3|8044.3|8046.3|8044.3|8049.3|8047.3|8041.3|8039.3|92
1740771300000|2025-02-28 19:35:00|8046.5|8044.5|8054|8052|8056.5|8054.5|8044.3|8042.3|85
1740771600000|2025-02-28 19:40:00|8054.3|8052.3|8057.3|8055.3|8058|8056|8050.5|8048.5|82
1740771900000|2025-02-28 19:45:00|8057.5|8055.5|8063|8061|8063|8061|8055.5|8053.5|77
1740772200000|2025-02-28 19:50:00|8062.8|8060.8|8066.3|8064.3|8070.3|8068.3|8062|8060|276
1740772500000|2025-02-28 19:55:00|8066.5|8064.5|8069.5|8067.5|8072.3|8070.3|8064.5|8062.5|100
1740772800000|2025-02-28 20:00:00|8069|8067|8077.3|8075.3|8078|8076|8068.5|8066.5|86
1740773100000|2025-02-28 20:05:00|8077.5|8075.5|8079|8077|8083.5|8081.5|8075.5|8073.5|73
1740773400000|2025-02-28 20:10:00|8078.8|8076.8|8080.5|8078.5|8081.8|8079.8|8075|8073|56
1740773700000|2025-02-28 20:15:00|8080.8|8078.8|8081.8|8079.8|8084|8082|8079.3|8077.3|41
1740774000000|2025-02-28 20:20:00|8081.5|8079.5|8083|8081|8083.3|8081.3|8077.5|8075.5|27
1740774300000|2025-02-28 20:25:00|8082.8|8080.8|8087.8|8085.8|8087.8|8085.8|8081.8|8079.8|25
1740774600000|2025-02-28 20:30:00|8087.5|8085.5|8080.5|8078.5|8087.5|8085.5|8079.8|8077.8|88
1740774900000|2025-02-28 20:35:00|8080.3|8078.3|8081.8|8079.8|8083.5|8081.5|8074.5|8072.5|93
1740775200000|2025-02-28 20:40:00|8081.5|8079.5|8084|8082|8087.8|8085.8|8081.5|8079.5|109
1740775500000|2025-02-28 20:45:00|8083.8|8081.8|8089.5|8087.5|8089.5|8087.5|8081.3|8079.3|103
1740775800000|2025-02-28 20:50:00|8089.3|8087.3|8097.8|8095.8|8098|8096|8089|8087|220
1740776100000|2025-02-28 20:55:00|8098|8096|8107.3|8105.3|8111.5|8109.5|8097.5|8095.5|264
1740776400000|2025-02-28 21:00:00|8108.4|8104.4|8104.9|8100.9|8114.8|8110.8|8104.9|8100.9|0
1740776700000|2025-02-28 21:05:00|8103.7|8099.7|8108.5|8104.5|8110.7|8106.7|8100.3|8096.3|0
1740777000000|2025-02-28 21:10:00|8108.1|8104.1|8104.8|8100.8|8109.1|8105.1|8102.9|8098.9|0
1740777300000|2025-02-28 21:15:00|8105.1|8101.1|8107|8103|8107|8103|8102.2|8098.2|0
1740777600000|2025-02-28 21:20:00|8107.2|8103.2|8108.9|8104.9|8110.6|8106.6|8107.2|8103.2|0
1740777900000|2025-02-28 21:25:00|8109.2|8105.2|8105.7|8101.7|8109.2|8105.2|8105.3|8101.3|0
1740778200000|2025-02-28 21:30:00|8105.4|8101.4|8105|8101|8107.2|8103.2|8104.8|8100.8|0
1740778500000|2025-02-28 21:35:00|8105.3|8101.3|8104.4|8100.4|8106.2|8102.2|8104.1|8100.1|0
1740778800000|2025-02-28 21:40:00|8104.8|8100.8|8105.3|8101.3|8105.9|8101.9|8104.4|8100.4|0
1740779100000|2025-02-28 21:45:00|8105.2|8101.2|8105.2|8101.2|8107.1|8103.1|8104.7|8100.7|0
1740779400000|2025-02-28 21:50:00|8105|8101|8107|8103|8108.3|8104.3|8105|8101|0
1740779700000|2025-02-28 21:55:00|8106.8|8102.8|8105.7|8101.7|8107.7|8103.7|8104.7|8100.7|0
1740956400000|2025-03-02 23:00:00|8131.8|8127.8|8135.2|8131.2|8136.1|8132.1|8129|8125|0
1740956700000|2025-03-02 23:05:00|8135.4|8131.4|8146.7|8142.7|8147|8143|8133.8|8129.8|0
1740957000000|2025-03-02 23:10:00|8147|8143|8145|8141|8147|8143|8140.8|8136.8|0
1740957300000|2025-03-02 23:15:00|8144.6|8140.6|8141.1|8137.1|8145.3|8141.3|8140.7|8136.7|0
1740957600000|2025-03-02 23:20:00|8141|8137|8137.9|8133.9|8141.4|8137.4|8135.9|8131.9|0
1740957900000|2025-03-02 23:25:00|8137.8|8133.8|8136|8132|8140.3|8136.3|8133.7|8129.7|0
1740958200000|2025-03-02 23:30:00|8135.6|8131.6|8135.4|8131.4|8137.7|8133.7|8133.2|8129.2|0
1740958500000|2025-03-02 23:35:00|8135|8131|8134.7|8130.7|8138.3|8134.3|8133|8129|0
1740958800000|2025-03-02 23:40:00|8134.3|8130.3|8132.2|8128.2|8135.6|8131.6|8130.7|8126.7|0
1740959100000|2025-03-02 23:45:00|8131.9|8127.9|8130.9|8126.9|8136.1|8132.1|8129.9|8125.9|0
1740959400000|2025-03-02 23:50:00|8130.8|8126.8|8128.6|8124.6|8132.6|8128.6|8127.5|8123.5|0
1740959700000|2025-03-02 23:55:00|8128.5|8124.5|8131|8127|8132.6|8128.6|8127.8|8123.8|0
1740960000000|2025-03-03 00:00:00|8131.3|8127.3|8123.1|8119.1|8132.5|8128.5|8120.6|8116.6|0
1740960300000|2025-03-03 00:05:00|8122.8|8118.8|8123.3|8119.3|8124.1|8120.1|8118.7|8114.7|0
1740960600000|2025-03-03 00:10:00|8123.6|8119.6|8115.7|8111.7|8123.9|8119.9|8115.7|8111.7|0
1740960900000|2025-03-03 00:15:00|8115.3|8111.3|8124.8|8121.8|8139.7|8135.7|8114.8|8110.8|0
1740961200000|2025-03-03 00:20:00|8125|8122|8133.9|8130.9|8140.6|8137.6|8125|8122|0
1740961500000|2025-03-03 00:25:00|8135.9|8132.9|8137.7|8134.7|8139.1|8136.1|8133.9|8130.9|0
1740961800000|2025-03-03 00:30:00|8135.7|8132.7|8130|8127|8135.7|8132.7|8128|8125|0
1740962100000|2025-03-03 00:35:00|8129.9|8126.9|8121|8118|8130|8127|8116.9|8113.9|0
1740962400000|2025-03-03 00:40:00|8122.3|8119.3|8123.7|8120.7|8123.7|8120.7|8119.7|8116.7|0
1740962700000|2025-03-03 00:45:00|8125|8122|8122.5|8119.5|8127.7|8124.7|8122.5|8119.5|0
1740963000000|2025-03-03 00:50:00|8123.8|8120.8|8123.7|8120.7|8125|8122|8121.1|8118.1|0
1740963300000|2025-03-03 00:55:00|8123.8|8120.8|8112.7|8109.7|8123.8|8120.8|8112.7|8109.7|0
1740963600000|2025-03-03 01:00:00|8113.4|8110.4|8112.8|8109.8|8116.2|8113.2|8108.1|8105.1|0
1740963900000|2025-03-03 01:05:00|8112.9|8109.9|8117.4|8114.4|8121.4|8118.4|8112.2|8109.2|0
1740964200000|2025-03-03 01:10:00|8116.1|8113.1|8112.2|8109.2|8116.7|8113.7|8111.5|8108.5|0
1740964500000|2025-03-03 01:15:00|8111.2|8108.2|8108.7|8105.7|8113.9|8110.9|8107.3|8104.3|0
1740964800000|2025-03-03 01:20:00|8110|8107|8111.4|8108.4|8111.4|8108.4|8107.4|8104.4|0
1740965100000|2025-03-03 01:25:00|8111.3|8108.3|8112.7|8109.7|8114|8111|8110|8107|0
1740965400000|2025-03-03 01:30:00|8113.4|8110.4|8110.9|8107.9|8114.8|8111.8|8109.5|8106.5|0
1740965700000|2025-03-03 01:35:00|8110.8|8107.8|8111.5|8108.5|8112.2|8109.2|8106.9|8103.9|0
1740966000000|2025-03-03 01:40:00|8110.9|8107.9|8109.5|8106.5|8110.9|8107.9|8105.6|8102.6|0
1740966300000|2025-03-03 01:45:00|8110|8107|8114|8111|8114.1|8111.1|8108.7|8105.7|0
1740966600000|2025-03-03 01:50:00|8114.1|8111.1|8114.1|8111.1|8116.7|8113.7|8114|8111|0
1740966900000|2025-03-03 01:55:00|8114.2|8111.2|8118.1|8115.1|8118.1|8115.1|8114.1|8111.1|0
1740967200000|2025-03-03 02:00:00|8117.5|8114.5|8118.8|8115.8|8121.5|8118.5|8116.2|8113.2|0
1740967500000|2025-03-03 02:05:00|8117.5|8114.5|8125.3|8122.3|8125.4|8122.4|8116.9|8113.9|0
1740967800000|2025-03-03 02:10:00|8126.6|8123.6|8122.7|8119.7|8126.6|8123.6|8122|8119|0
1740968100000|2025-03-03 02:15:00|8124|8121|8123.9|8120.9|8124|8121|8121.3|8118.3|0
1740968400000|2025-03-03 02:20:00|8122.6|8119.6|8123.8|8120.8|8123.9|8120.9|8121.9|8118.9|0
1740968700000|2025-03-03 02:25:00|8123.9|8120.9|8121.2|8118.2|8125.2|8122.2|8121.2|8118.2|0
1740969000000|2025-03-03 02:30:00|8120.5|8117.5|8123.2|8120.2|8123.2|8120.2|8120.5|8117.5|0
1740969300000|2025-03-03 02:35:00|8124.5|8121.5|8123.2|8120.2|8124.6|8121.6|8123.2|8120.2|0
1740969600000|2025-03-03 02:40:00|8123.3|8120.3|8123.2|8120.2|8124.5|8121.5|8123.2|8120.2|0
1740969900000|2025-03-03 02:45:00|8124|8121|8123.9|8120.9|8124|8121|8122.5|8119.5|0
1740970200000|2025-03-03 02:50:00|8122.6|8119.6|8126|8123|8126.6|8123.6|8122.6|8119.6|0
1740970500000|2025-03-03 02:55:00|8125.3|8122.3|8123.9|8120.9|8126|8123|8121.4|8118.4|0
1740970800000|2025-03-03 03:00:00|8122.6|8119.6|8121.2|8118.2|8123.9|8120.9|8121.2|8118.2|0
1740971100000|2025-03-03 03:05:00|8122.5|8119.5|8122.5|8119.5|8122.5|8119.5|8121.1|8118.1|0
1740971400000|2025-03-03 03:10:00|8122.4|8119.4|8120.1|8117.1|8122.5|8119.5|8120.1|8117.1|0
1740971700000|2025-03-03 03:15:00|8120.2|8117.2|8120.2|8117.2|8121.5|8118.5|8120.1|8117.1|0
1740972000000|2025-03-03 03:20:00|8120.8|8117.8|8120.1|8117.1|8121.5|8118.5|8120|8117|0
1740972300000|2025-03-03 03:25:00|8120.8|8117.8|8122.8|8119.8|8124.1|8121.1|8120.1|8117.1|0
1740972600000|2025-03-03 03:30:00|8122.4|8119.4|8122.4|8119.4|8123.1|8120.1|8120.4|8117.4|0
1740972900000|2025-03-03 03:35:00|8122.5|8119.5|8124.4|8121.4|8124.5|8121.5|8122.5|8119.5|0
1740973200000|2025-03-03 03:40:00|8124.5|8121.5|8125.7|8122.7|8125.8|8122.8|8124.4|8121.4|0
1740973500000|2025-03-03 03:45:00|8125.5|8122.5|8125.5|8122.5|8125.5|8122.5|8124.8|8121.8|0
1740974100000|2025-03-03 03:55:00|8126.8|8123.8|8127.5|8124.5|8128.1|8125.1|8126.8|8123.8|0
1740974400000|2025-03-03 04:00:00|8127.4|8124.4|8126.9|8123.9|8130.8|8127.8|8126.8|8123.8|0
1740974700000|2025-03-03 04:05:00|8126.2|8123.2|8127|8124|8129.5|8126.5|8125.6|8122.6|0
1740975000000|2025-03-03 04:10:00|8126.9|8123.9|8132.2|8129.2|8133.5|8130.5|8126.3|8123.3|0
1740975300000|2025-03-03 04:15:00|8131.6|8128.6|8130.3|8127.3|8131.6|8128.6|8129.6|8126.6|0
1740975600000|2025-03-03 04:20:00|8129.6|8126.6|8131|8128|8132.3|8129.3|8129.6|8126.6|0
1740975900000|2025-03-03 04:25:00|8131.6|8128.6|8132.2|8129.2|8132.9|8129.9|8130.3|8127.3|0
1740976200000|2025-03-03 04:30:00|8130.9|8127.9|8130.3|8127.3|8132.2|8129.2|8130.3|8127.3|0
1740976500000|2025-03-03 04:35:00|8129.6|8126.6|8128.9|8125.9|8131|8128|8128.9|8125.9|0
1740976800000|2025-03-03 04:40:00|8128.3|8125.3|8133.5|8130.5|8133.5|8130.5|8128.3|8125.3|0
1740977100000|2025-03-03 04:45:00|8131.6|8128.6|8130.9|8127.9|8131.6|8128.6|8129.6|8126.6|0
1740977400000|2025-03-03 04:50:00|8131|8128|8128.3|8125.3|8132.2|8129.2|8127|8124|0
1740977700000|2025-03-03 04:55:00|8128.4|8125.4|8133.1|8130.1|8133.1|8130.1|8128.3|8125.3|0
1740978000000|2025-03-03 05:00:00|8133|8130|8133.1|8130.1|8134.4|8131.4|8133|8130|0
1740978300000|2025-03-03 05:05:00|8133.7|8130.7|8133.1|8130.1|8134.4|8131.4|8130.5|8127.5|0
1740978600000|2025-03-03 05:10:00|8134.4|8131.4|8134.9|8131.9|8135.7|8132.7|8134.2|8131.2|0
1740978900000|2025-03-03 05:15:00|8134.2|8131.2|8138.2|8135.2|8138.2|8135.2|8134.2|8131.2|0
1740979200000|2025-03-03 05:20:00|8136.9|8133.9|8140.8|8137.8|8142.1|8139.1|8136.2|8133.2|0
1740979500000|2025-03-03 05:25:00|8141.4|8138.4|8144.7|8141.7|8145.4|8142.4|8140.8|8137.8|0
1740979800000|2025-03-03 05:30:00|8144|8141|8144.7|8141.7|8146|8143|8139.4|8136.4|0
1740980100000|2025-03-03 05:35:00|8146|8143|8144.7|8141.7|8147.3|8144.3|8144.7|8141.7|0
1740980400000|2025-03-03 05:40:00|8145.4|8142.4|8147.3|8144.3|8147.4|8144.4|8144.7|8141.7|0
1740980700000|2025-03-03 05:45:00|8146|8143|8147.3|8144.3|8147.3|8144.3|8144.7|8141.7|0
1740981000000|2025-03-03 05:50:00|8146|8143|8144.6|8141.6|8148.6|8145.6|8144.6|8141.6|0
1740981300000|2025-03-03 05:55:00|8145.9|8142.9|8148.4|8145.4|8148.4|8145.4|8144.5|8141.5|0
1740981600000|2025-03-03 06:00:00|8148.3|8145.3|8147.1|8144.1|8148.3|8145.3|8144.4|8141.4|0
1740981900000|2025-03-03 06:05:00|8145.8|8142.8|8145|8142|8145.8|8142.8|8144.3|8141.3|0
1740982200000|2025-03-03 06:10:00|8144.3|8141.3|8144.9|8141.9|8145.6|8142.6|8142.9|8139.9|0
1740982500000|2025-03-03 06:15:00|8144.3|8141.3|8144.8|8141.8|8144.9|8141.9|8143.4|8140.4|0
1740982800000|2025-03-03 06:20:00|8144.7|8141.7|8147.3|8144.3|8147.4|8144.4|8143.5|8140.5|0
1740983100000|2025-03-03 06:25:00|8149.2|8146.2|8150.8|8147.8|8154.1|8151.1|8148.9|8145.9|0
1740983400000|2025-03-03 06:30:00|8150.9|8147.9|8145.5|8142.5|8153.5|8150.5|8143.6|8140.6|0
1740983700000|2025-03-03 06:35:00|8145.6|8142.6|8139.2|8136.2|8148.2|8145.2|8139.2|8136.2|0
1740984000000|2025-03-03 06:40:00|8139.4|8136.4|8145.5|8142.5|8146.8|8143.8|8139.4|8136.4|0
1740984300000|2025-03-03 06:45:00|8146.8|8143.8|8146.7|8143.7|8147.4|8144.4|8145.4|8142.4|0
1740984600000|2025-03-03 06:50:00|8146.1|8143.1|8145.6|8142.6|8150.8|8147.8|8139.6|8136.6|0
1740984900000|2025-03-03 06:55:00|8145.5|8142.5|8144.2|8141.2|8146.9|8143.9|8142.9|8139.9|0
1740985200000|2025-03-03 07:00:00|8144.9|8141.9|8133.1|8131.1|8146.9|8143.9|8132.1|8130.1|340
1740985500000|2025-03-03 07:05:00|8132.9|8130.9|8129.9|8127.9|8133.9|8131.9|8128.6|8126.6|98
1740985800000|2025-03-03 07:10:00|8130.1|8128.1|8125.9|8123.9|8130.1|8128.1|8124.9|8122.9|61
1740986100000|2025-03-03 07:15:00|8125.6|8123.6|8126.6|8124.6|8129.4|8127.4|8124.4|8122.4|82
1740986400000|2025-03-03 07:20:00|8125.4|8123.4|8122.6|8120.6|8127.9|8125.9|8120.6|8118.6|85
1740986700000|2025-03-03 07:25:00|8122.9|8120.9|8117.9|8115.9|8123.1|8121.1|8117.6|8115.6|84
1740987000000|2025-03-03 07:30:00|8118.1|8116.1|8125.9|8123.9|8126.9|8124.9|8117.6|8115.6|46
1740987300000|2025-03-03 07:35:00|8126.1|8124.1|8129.6|8127.6|8129.9|8127.9|8125.1|8123.1|38
1740987600000|2025-03-03 07:40:00|8129.4|8127.4|8131.1|8129.1|8131.1|8129.1|8126.9|8124.9|67
1740987900000|2025-03-03 07:45:00|8130.9|8128.9|8128.6|8126.6|8131.1|8129.1|8125.1|8123.1|63
1740988200000|2025-03-03 07:50:00|8128.9|8126.9|8129.6|8127.6|8134.6|8132.6|8127.1|8125.1|91
1740988500000|2025-03-03 07:55:00|8129.9|8127.9|8136.4|8134.4|8138.1|8136.1|8127.6|8125.6|356
1740988800000|2025-03-03 08:00:00|8135.9|8134.9|8151.1|8150.1|8151.9|8150.9|8135.9|8134.9|1794
1740989100000|2025-03-03 08:05:00|8151.6|8150.6|8167.6|8166.6|8169.6|8168.6|8151.1|8150.1|932
1740989400000|2025-03-03 08:10:00|8167.4|8166.4|8144.6|8143.6|8167.4|8166.4|8142.9|8141.9|571
1740989700000|2025-03-03 08:15:00|8144.4|8143.4|8138.1|8137.1|8146.4|8145.4|8128.6|8127.6|510
1740990000000|2025-03-03 08:20:00|8138.4|8137.4|8120.4|8119.4|8138.4|8137.4|8120.4|8119.4|510
1740990300000|2025-03-03 08:25:00|8120.6|8119.6|8095.1|8094.1|8122.9|8121.9|8093.6|8092.6|1204
1740990600000|2025-03-03 08:30:00|8094.9|8093.9|8093.6|8092.6|8099.6|8098.6|8085.9|8084.9|695
1740990900000|2025-03-03 08:35:00|8093.4|8092.4|8108.4|8107.4|8109.1|8108.1|8093.1|8092.1|512
1740991200000|2025-03-03 08:40:00|8107.9|8106.9|8124.1|8123.1|8127.1|8126.1|8107.1|8106.1|335
1740991500000|2025-03-03 08:45:00|8124.4|8123.4|8111.6|8110.6|8127.6|8126.6|8110.9|8109.9|313
1740991800000|2025-03-03 08:50:00|8111.4|8110.4|8113.9|8112.9|8117.1|8116.1|8107.9|8106.9|246
1740992100000|2025-03-03 08:55:00|8114.1|8113.1|8119.6|8118.6|8121.4|8120.4|8111.1|8110.1|341
1740992400000|2025-03-03 09:00:00|8119.4|8118.4|8117.1|8116.1|8119.6|8118.6|8110.1|8109.1|256
1740992700000|2025-03-03 09:05:00|8118.1|8117.1|8117.1|8116.1|8119.9|8118.9|8112.9|8111.9|149
1740993000000|2025-03-03 09:10:00|8117.4|8116.4|8117.6|8116.6|8124.6|8123.6|8115.6|8114.6|165
1740993300000|2025-03-03 09:15:00|8117.9|8116.9|8136.4|8135.4|8137.9|8136.9|8116.9|8115.9|336
1740993600000|2025-03-03 09:20:00|8136.6|8135.6|8133.1|8132.1|8137.6|8136.6|8128.9|8127.9|189
1740993900000|2025-03-03 09:25:00|8132.9|8131.9|8135.9|8134.9|8136.1|8135.1|8130.1|8129.1|195
1740994200000|2025-03-03 09:30:00|8136.1|8135.1|8141.4|8140.4|8142.4|8141.4|8135.6|8134.6|240
1740994500000|2025-03-03 09:35:00|8141.6|8140.6|8140.4|8139.4|8142.9|8141.9|8137.6|8136.6|404
1740994800000|2025-03-03 09:40:00|8140.6|8139.6|8143.6|8142.6|8144.6|8143.6|8139.4|8138.4|193
1740995100000|2025-03-03 09:45:00|8143.4|8142.4|8150.4|8149.4|8152.9|8151.9|8143.1|8142.1|217
1740995400000|2025-03-03 09:50:00|8150.6|8149.6|8157.1|8156.1|8158.1|8157.1|8149.6|8148.6|226
1740995700000|2025-03-03 09:55:00|8157.4|8156.4|8160.1|8159.1|8160.6|8159.6|8153.9|8152.9|380
1740996000000|2025-03-03 10:00:00|8160.4|8159.4|8151.6|8150.6|8163.1|8162.1|8151.1|8150.1|324
1740996300000|2025-03-03 10:05:00|8151.9|8150.9|8142.1|8141.1|8151.9|8150.9|8140.4|8139.4|304
1740996600000|2025-03-03 10:10:00|8142.4|8141.4|8142.4|8141.4|8143.6|8142.6|8135.4|8134.4|325
1740996900000|2025-03-03 10:15:00|8142.6|8141.6|8153.4|8152.4|8154.1|8153.1|8142.6|8141.6|177
1740997200000|2025-03-03 10:20:00|8153.6|8152.6|8155.1|8154.1|8158.1|8157.1|8152.6|8151.6|165
1740997500000|2025-03-03 10:25:00|8155.4|8154.4|8157.1|8156.1|8157.9|8156.9|8150.6|8149.6|167
1740997800000|2025-03-03 10:30:00|8157.4|8156.4|8164.4|8163.4|8165.4|8164.4|8157.1|8156.1|180
1740998100000|2025-03-03 10:35:00|8165.1|8164.1|8167.4|8166.4|8167.9|8166.9|8163.9|8162.9|230
1740998400000|2025-03-03 10:40:00|8167.6|8166.6|8169.4|8168.4|8171.4|8170.4|8166.6|8165.6|234
1740998700000|2025-03-03 10:45:00|8169.1|8168.1|8170.9|8169.9|8171.4|8170.4|8166.4|8165.4|173
1740999000000|2025-03-03 10:50:00|8170.6|8169.6|8174.1|8173.1|8176.6|8175.6|8170.4|8169.4|280
1740999300000|2025-03-03 10:55:00|8174.4|8173.4|8174.6|8173.6|8176.1|8175.1|8170.4|8169.4|261
1740999600000|2025-03-03 11:00:00|8175.9|8174.9|8171.4|8170.4|8176.1|8175.1|8168.6|8167.6|259
1740999900000|2025-03-03 11:05:00|8171.6|8170.6|8172.9|8171.9|8174.4|8173.4|8164.6|8163.6|168
1741000200000|2025-03-03 11:10:00|8173.1|8172.1|8172.6|8171.6|8173.1|8172.1|8167.6|8166.6|111
1741000500000|2025-03-03 11:15:00|8172.9|8171.9|8171.9|8170.9|8173.9|8172.9|8168.6|8167.6|248
1741000800000|2025-03-03 11:20:00|8172.1|8171.1|8175.1|8174.1|8177.1|8176.1|8171.9|8170.9|254
1741001100000|2025-03-03 11:25:00|8175.4|8174.4|8178.9|8177.9|8178.9|8177.9|8173.1|8172.1|125
1741001400000|2025-03-03 11:30:00|8179.1|8178.1|8176.9|8175.9|8180.6|8179.6|8174.4|8173.4|236
1741001700000|2025-03-03 11:35:00|8176.6|8175.6|8175.1|8174.1|8177.4|8176.4|8171.6|8170.6|137
1741002000000|2025-03-03 11:40:00|8175.4|8174.4|8183.1|8182.1|8184.4|8183.4|8175.1|8174.1|145
1741002300000|2025-03-03 11:45:00|8182.9|8181.9|8186.9|8185.9|8187.4|8186.4|8180.4|8179.4|247
1741002600000|2025-03-03 11:50:00|8187.1|8186.1|8193.4|8192.4|8194.1|8193.1|8186.6|8185.6|265
1741002900000|2025-03-03 11:55:00|8194.1|8193.1|8199.9|8198.9|8201.6|8200.6|8193.6|8192.6|270
1741003200000|2025-03-03 12:00:00|8199.1|8198.1|8204.6|8203.6|8204.6|8203.6|8197.9|8196.9|261
1741003500000|2025-03-03 12:05:00|8204.4|8203.4|8208.4|8207.4|8208.6|8207.6|8203.1|8202.1|351
1741003800000|2025-03-03 12:10:00|8208.6|8207.6|8226.6|8225.6|8227.9|8226.9|8200.1|8199.1|633
1741004100000|2025-03-03 12:15:00|8226.4|8225.4|8222.1|8221.1|8227.6|8226.6|8220.6|8219.6|515
1741004400000|2025-03-03 12:20:00|8222.4|8221.4|8238.6|8237.6|8243.4|8242.4|8222.4|8221.4|839
1741004700000|2025-03-03 12:25:00|8238.9|8237.9|8227.1|8226.1|8239.4|8238.4|8222.1|8221.1|637
1741005000000|2025-03-03 12:30:00|8227.4|8226.4|8227.6|8226.6|8229.6|8228.6|8222.4|8221.4|332
1741005300000|2025-03-03 12:35:00|8227.9|8226.9|8229.4|8228.4|8231.1|8230.1|8226.6|8225.6|201
1741005600000|2025-03-03 12:40:00|8229.6|8228.6|8230.1|8229.1|8231.8|8230.8|8227.1|8226.1|286
1741005900000|2025-03-03 12:45:00|8230.3|8229.3|8236.8|8235.8|8237.6|8236.6|8230.3|8229.3|455
1741006200000|2025-03-03 12:50:00|8237.1|8236.1|8241.3|8240.3|8243.1|8242.1|8237.1|8236.1|376
1741006500000|2025-03-03 12:55:00|8241.6|8240.6|8245.3|8244.3|8246.6|8245.6|8237.8|8236.8|778
1741006800000|2025-03-03 13:00:00|8245.6|8244.6|8240.8|8239.8|8246.3|8245.3|8240.1|8239.1|303
1741007100000|2025-03-03 13:05:00|8240.6|8239.6|8231.3|8230.3|8240.6|8239.6|8229.6|8228.6|336
1741007400000|2025-03-03 13:10:00|8231.6|8230.6|8225.3|8224.3|8231.8|8230.8|8224.1|8223.1|271
1741007700000|2025-03-03 13:15:00|8225.8|8224.8|8227.3|8226.3|8227.6|8226.6|8223.1|8222.1|224
1741008000000|2025-03-03 13:20:00|8227.6|8226.6|8233.8|8232.8|8234.1|8233.1|8225.8|8224.8|182
1741008300000|2025-03-03 13:25:00|8234.1|8233.1|8233.6|8232.6|8234.3|8233.3|8231.3|8230.3|186
1741008600000|2025-03-03 13:30:00|8233.8|8232.8|8232.8|8231.8|8236.6|8235.6|8228.8|8227.8|200
1741008900000|2025-03-03 13:35:00|8232.6|8231.6|8227.8|8226.8|8232.6|8231.6|8225.1|8224.1|179
1741009200000|2025-03-03 13:40:00|8228.1|8227.1|8235.3|8234.3|8235.3|8234.3|8227.8|8226.8|216
1741009500000|2025-03-03 13:45:00|8235.1|8234.1|8236.8|8235.8|8239.3|8238.3|8234.3|8233.3|246
1741009800000|2025-03-03 13:50:00|8237.1|8236.1|8237.8|8236.8|8241.3|8240.3|8234.8|8233.8|422
1741010100000|2025-03-03 13:55:00|8237.6|8236.6|8238.6|8237.6|8240.1|8239.1|8233.1|8232.1|238
1741010400000|2025-03-03 14:00:00|8238.8|8237.8|8246.3|8245.3|8246.6|8245.6|8234.1|8233.1|305
1741010700000|2025-03-03 14:05:00|8246.6|8245.6|8250.1|8249.1|8251.8|8250.8|8244.8|8243.8|398
1741011000000|2025-03-03 14:10:00|8249.8|8248.8|8251.3|8250.3|8253.8|8252.8|8247.8|8246.8|301
1741011300000|2025-03-03 14:15:00|8251.1|8250.1|8250.1|8249.1|8251.3|8250.3|8245.8|8244.8|325
1741011600000|2025-03-03 14:20:00|8249.8|8248.8|8252.8|8251.8|8255.6|8254.6|8249.3|8248.3|281
1741011900000|2025-03-03 14:25:00|8251.3|8250.3|8244.8|8243.8|8252.1|8251.1|8242.3|8241.3|381
1741012200000|2025-03-03 14:30:00|8245.6|8244.6|8256.8|8255.8|8258.8|8257.8|8243.3|8242.3|688
1741012500000|2025-03-03 14:35:00|8257.1|8256.1|8245.6|8244.6|8257.6|8256.6|8244.8|8243.8|561
1741012800000|2025-03-03 14:40:00|8245.8|8244.8|8235.1|8234.1|8247.8|8246.8|8233.1|8232.1|542
1741013100000|2025-03-03 14:45:00|8235.3|8234.3|8237.1|8236.1|8245.1|8244.1|8234.6|8233.6|528
1741013400000|2025-03-03 14:50:00|8236.6|8235.6|8239.8|8238.8|8242.3|8241.3|8231.3|8230.3|742
1741013700000|2025-03-03 14:55:00|8240.1|8239.1|8241.6|8240.6|8241.6|8240.6|8232.8|8231.8|423
1741014000000|2025-03-03 15:00:00|8241.3|8240.3|8220.3|8219.3|8241.3|8240.3|8211.3|8210.3|983
1741014300000|2025-03-03 15:05:00|8220.6|8219.6|8211.6|8210.6|8221.8|8220.8|8209.8|8208.8|434
1741014600000|2025-03-03 15:10:00|8211.8|8210.8|8207|8206|8220|8219|8206.5|8205.5|486
1741014900000|2025-03-03 15:15:00|8206|8205|8205.8|8204.8|8206|8205|8195.5|8194.5|453
1741015200000|2025-03-03 15:20:00|8205.5|8204.5|8210|8209|8213.5|8212.5|8204.5|8203.5|327
1741015500000|2025-03-03 15:25:00|8209.8|8208.8|8238.5|8237.5|8238.8|8237.8|8205.8|8204.8|746
1741015800000|2025-03-03 15:30:00|8238|8237|8232.5|8231.5|8241|8240|8225.8|8224.8|628
1741016100000|2025-03-03 15:35:00|8232.3|8231.3|8226.3|8225.3|8232.3|8231.3|8220.5|8219.5|332
1741016400000|2025-03-03 15:40:00|8225.5|8224.5|8236.8|8235.8|8237.8|8236.8|8221.8|8220.8|283
1741016700000|2025-03-03 15:45:00|8236|8235|8232|8231|8236.3|8235.3|8228.8|8227.8|326
1741017000000|2025-03-03 15:50:00|8232.3|8231.3|8233|8232|8234|8233|8227.5|8226.5|396
1741017300000|2025-03-03 15:55:00|8233.3|8232.3|8232.5|8231.5|8237.8|8236.8|8230.3|8229.3|620
1741017600000|2025-03-03 16:00:00|8233.8|8232.8|8228.8|8227.8|8239.8|8238.8|8223.8|8222.8|519
1741017900000|2025-03-03 16:05:00|8229|8228|8219.8|8218.8|8231.5|8230.5|8218.3|8217.3|415
1741018200000|2025-03-03 16:10:00|8220.3|8219.3|8213.5|8212.5|8223.3|8222.3|8209.5|8208.5|405
1741018500000|2025-03-03 16:15:00|8213.8|8212.8|8219|8218|8219.3|8218.3|8208|8207|788
1741018800000|2025-03-03 16:20:00|8219.3|8218.3|8222.5|8221.5|8223.8|8222.8|8218.5|8217.5|765
1741019100000|2025-03-03 16:25:00|8222.3|8221.3|8212|8211|8223|8222|8210|8209|1153
1741019400000|2025-03-03 16:30:00|8212.5|8210.5|8203.5|8201.5|8213.3|8211.3|8200.5|8198.5|3219
1741019700000|2025-03-03 16:35:00|8204.3|8202.3|8199|8197|8211.8|8209.8|8195|8193|2174
1741020000000|2025-03-03 16:40:00|8199.5|8197.5|8198|8196|8200.8|8198.8|8195.5|8193.5|405
1741020300000|2025-03-03 16:45:00|8198.3|8196.3|8209|8207|8210|8208|8197|8195|241
1741020600000|2025-03-03 16:50:00|8208.8|8206.8|8211.8|8209.8|8213.8|8211.8|8208.5|8206.5|194
1741020900000|2025-03-03 16:55:00|8212|8210|8214|8212|8216.3|8214.3|8209|8207|205
1741021200000|2025-03-03 17:00:00|8213|8211|8212.5|8210.5|8214.3|8212.3|8209.8|8207.8|128
1741021500000|2025-03-03 17:05:00|8213|8211|8213.5|8211.5|8218.3|8216.3|8213|8211|164
1741021800000|2025-03-03 17:10:00|8213.8|8211.8|8221.8|8219.8|8223|8221|8213.8|8211.8|128
1741022100000|2025-03-03 17:15:00|8221.5|8219.5|8223|8221|8223.5|8221.5|8217.8|8215.8|66
1741022400000|2025-03-03 17:20:00|8223.3|8221.3|8227.5|8225.5|8229|8227|8222.3|8220.3|159
1741022700000|2025-03-03 17:25:00|8227.3|8225.3|8228|8226|8229.8|8227.8|8225.8|8223.8|107
1741023000000|2025-03-03 17:30:00|8228.3|8226.3|8227.5|8225.5|8228.3|8226.3|8224.3|8222.3|144
1741023300000|2025-03-03 17:35:00|8227.3|8225.3|8228|8226|8229|8227|8224|8222|53
1741023600000|2025-03-03 17:40:00|8228.3|8226.3|8230|8228|8232|8230|8227|8225|65
1741023900000|2025-03-03 17:45:00|8229.8|8227.8|8225.3|8223.3|8229.8|8227.8|8223|8221|82
1741024200000|2025-03-03 17:50:00|8225|8223|8218.5|8216.5|8226.8|8224.8|8218.3|8216.3|81
1741024500000|2025-03-03 17:55:00|8218.3|8216.3|8214.8|8212.8|8219.5|8217.5|8212.5|8210.5|87
1741024800000|2025-03-03 18:00:00|8214.5|8212.5|8209.8|8207.8|8216|8214|8209.5|8207.5|86
1741025100000|2025-03-03 18:05:00|8209.5|8207.5|8200.8|8198.8|8209.5|8207.5|8198.5|8196.5|129
1741025400000|2025-03-03 18:10:00|8200.5|8198.5|8194|8192|8200.5|8198.5|8191.8|8189.8|132
1741025700000|2025-03-03 18:15:00|8194.3|8192.3|8194|8192|8199.5|8197.5|8192|8190|86
1741026000000|2025-03-03 18:20:00|8194.3|8192.3|8197.5|8195.5|8199|8197|8191|8189|70
1741026300000|2025-03-03 18:25:00|8197.3|8195.3|8181.5|8179.5|8197.8|8195.8|8180.3|8178.3|102
1741026600000|2025-03-03 18:30:00|8181.8|8179.8|8176|8174|8187|8185|8176|8174|285
1741026900000|2025-03-03 18:35:00|8176.3|8174.3|8172.5|8170.5|8182|8180|8171.3|8169.3|116
1741027200000|2025-03-03 18:40:00|8172.3|8170.3|8180.5|8178.5|8183.3|8181.3|8172|8170|55
1741027500000|2025-03-03 18:45:00|8180.3|8178.3|8188|8186|8196|8194|8177.3|8175.3|284
1741027800000|2025-03-03 18:50:00|8187.8|8185.8|8183.8|8181.8|8193.8|8191.8|8183.5|8181.5|107
1741028100000|2025-03-03 18:55:00|8183.5|8181.5|8187.3|8185.3|8188|8186|8180.5|8178.5|78
1741028400000|2025-03-03 19:00:00|8187.5|8185.5|8192|8190|8196.5|8194.5|8186|8184|96
1741028700000|2025-03-03 19:05:00|8192.3|8190.3|8193.8|8191.8|8196|8194|8190.3|8188.3|72
1741029000000|2025-03-03 19:10:00|8193.5|8191.5|8191.5|8189.5|8196.5|8194.5|8190.5|8188.5|45
1741029300000|2025-03-03 19:15:00|8191.8|8189.8|8185|8183|8193|8191|8184.5|8182.5|43
1741029600000|2025-03-03 19:20:00|8184.5|8182.5|8188.5|8186.5|8191.5|8189.5|8184.3|8182.3|53
1741029900000|2025-03-03 19:25:00|8188.8|8186.8|8185.8|8183.8|8188.8|8186.8|8183.8|8181.8|30
1741030200000|2025-03-03 19:30:00|8185.5|8183.5|8194|8192|8196.5|8194.5|8185.5|8183.5|72
1741030500000|2025-03-03 19:35:00|8193.8|8191.8|8194|8192|8194.8|8192.8|8187.8|8185.8|26
1741030800000|2025-03-03 19:40:00|8194.3|8192.3|8200|8198|8202.5|8200.5|8194.3|8192.3|101
1741031100000|2025-03-03 19:45:00|8199.8|8197.8|8188.5|8186.5|8199.8|8197.8|8188.5|8186.5|109
1741031400000|2025-03-03 19:50:00|8188.3|8186.3|8170.3|8168.3|8191.3|8189.3|8166|8164|603
1741031700000|2025-03-03 19:55:00|8170.5|8168.5|8159.8|8157.8|8175|8173|8159|8157|234
1741032000000|2025-03-03 20:00:00|8160|8158|8144.3|8142.3|8160|8158|8140.3|8138.3|304
1741032300000|2025-03-03 20:05:00|8144.5|8142.5|8135.8|8133.8|8146.8|8144.8|8134|8132|241
1741032600000|2025-03-03 20:10:00|8136|8134|8129.8|8127.8|8137.8|8135.8|8124.3|8122.3|345
1741032900000|2025-03-03 20:15:00|8129.5|8127.5|8128.3|8126.3|8135.8|8133.8|8127.8|8125.8|175
1741033200000|2025-03-03 20:20:00|8128.5|8126.5|8128|8126|8132.8|8130.8|8124.8|8122.8|159
1741033500000|2025-03-03 20:25:00|8128.3|8126.3|8122.8|8120.8|8129.5|8127.5|8119|8117|210
1741033800000|2025-03-03 20:30:00|8122.5|8120.5|8131.5|8129.5|8139|8137|8122.5|8120.5|330
1741034100000|2025-03-03 20:35:00|8131.3|8129.3|8128.5|8126.5|8135|8133|8125.3|8123.3|145
1741034400000|2025-03-03 20:40:00|8129|8127|8127.8|8125.8|8130.5|8128.5|8121.5|8119.5|155
1741034700000|2025-03-03 20:45:00|8127.5|8125.5|8142.5|8140.5|8144.3|8142.3|8127.5|8125.5|242
1741035000000|2025-03-03 20:50:00|8141.3|8139.3|8152.3|8150.3|8152.3|8150.3|8137.5|8135.5|219
1741035300000|2025-03-03 20:55:00|8152.5|8150.5|8175|8173|8186.3|8184.3|8150.5|8148.5|312
1741035600000|2025-03-03 21:00:00|8172.1|8168.1|8184.4|8180.4|8184.7|8180.7|8172.1|8168.1|0
1741035900000|2025-03-03 21:05:00|8184.1|8180.1|8181.4|8177.4|8184.3|8180.3|8179.8|8175.8|0
1741036200000|2025-03-03 21:10:00|8181.5|8177.5|8183|8179|8185.4|8181.4|8179.7|8175.7|0
1741036500000|2025-03-03 21:15:00|8183.8|8179.8|8190.2|8186.2|8191.2|8187.2|8183.4|8179.4|0
1741036800000|2025-03-03 21:20:00|8190.4|8186.4|8190.4|8186.4|8190.4|8186.4|8187.6|8183.6|0
1741037100000|2025-03-03 21:25:00|8190.2|8186.2|8191.4|8187.4|8192|8188|8189.5|8185.5|0
1741037400000|2025-03-03 21:30:00|8191.1|8187.1|8190.2|8186.2|8193.2|8189.2|8189.2|8185.2|0
1741037700000|2025-03-03 21:35:00|8190.3|8186.3|8191.4|8187.4|8193.6|8189.6|8189.6|8185.6|0
1741038000000|2025-03-03 21:40:00|8191.5|8187.5|8191.6|8187.6|8192.3|8188.3|8190.7|8186.7|0
1741038300000|2025-03-03 21:45:00|8191.7|8187.7|8191.4|8187.4|8192.3|8188.3|8190.2|8186.2|0
1741038600000|2025-03-03 21:50:00|8191.5|8187.5|8190.7|8186.7|8191.6|8187.6|8190.6|8186.6|0
1741038900000|2025-03-03 21:55:00|8190.4|8186.4|8192.3|8188.3|8193.3|8189.3|8190.4|8186.4|0
1741039200000|2025-03-03 22:00:00|8188.3|8184.3|8187.6|8183.6|8188.4|8184.4|8187.5|8183.5|0
1741039500000|2025-03-03 22:05:00|8187.5|8183.5|8186.8|8182.8|8188.1|8184.1|8186.8|8182.8|0
1741039800000|2025-03-03 22:10:00|8187.5|8183.5|8186.6|8182.6|8187.5|8183.5|8186.6|8182.6|0
1741040100000|2025-03-03 22:15:00|8186.5|8182.5|8186.6|8182.6|8187.1|8183.1|8186.4|8182.4|0
1741040400000|2025-03-03 22:20:00|8186.5|8182.5|8186.8|8182.8|8187.5|8183.5|8186.5|8182.5|0
1741040700000|2025-03-03 22:25:00|8186.9|8182.9|8186.2|8182.2|8187|8183|8186.2|8182.2|0
1741041000000|2025-03-03 22:30:00|8186.1|8182.1|8186.1|8182.1|8187|8183|8186.1|8182.1|0
1741041300000|2025-03-03 22:35:00|8185.8|8181.8|8186.2|8182.2|8187.5|8183.5|8185.3|8181.3|0
1741041600000|2025-03-03 22:40:00|8185.7|8181.7|8185.7|8181.7|8186.2|8182.2|8185.7|8181.7|0
1741041900000|2025-03-03 22:45:00|8186|8182|8185.8|8181.8|8186|8182|8185.3|8181.3|0
1741042200000|2025-03-03 22:50:00|8185.7|8181.7|8186.5|8182.5|8186.5|8182.5|8185.2|8181.2|0
1741042500000|2025-03-03 22:55:00|8186.4|8182.4|8186.6|8182.6|8187|8183|8186|8182|0
1741042800000|2025-03-03 23:00:00|8190.6|8186.6|8186.1|8182.1|8191.2|8187.2|8181.7|8177.7|0
1741043100000|2025-03-03 23:05:00|8186.2|8182.2|8186.4|8182.4|8190.2|8186.2|8185.5|8181.5|0
1741043400000|2025-03-03 23:10:00|8186.5|8182.5|8187.1|8183.1|8188.6|8184.6|8184.5|8180.5|0
1741043700000|2025-03-03 23:15:00|8182.4|8178.4|8186.2|8182.2|8188.2|8184.2|8182.4|8178.4|0
1741044000000|2025-03-03 23:20:00|8186.5|8182.5|8189.7|8185.7|8190.1|8186.1|8183.4|8179.4|0
1741044300000|2025-03-03 23:25:00|8189.5|8185.5|8191.5|8187.5|8194.5|8190.5|8189.1|8185.1|0
1741044600000|2025-03-03 23:30:00|8191.9|8187.9|8188.4|8184.4|8194.7|8190.7|8186.5|8182.5|0
1741044900000|2025-03-03 23:35:00|8188.3|8184.3|8186.1|8182.1|8188.4|8184.4|8185.1|8181.1|0
1741045200000|2025-03-03 23:40:00|8186|8182|8175.1|8171.1|8186.6|8182.6|8173.5|8169.5|0
1741045500000|2025-03-03 23:45:00|8179.2|8175.2|8175.4|8171.4|8180.8|8176.8|8175.3|8171.3|0
1741045800000|2025-03-03 23:50:00|8175.2|8171.2|8179.9|8175.9|8180.1|8176.1|8175.2|8171.2|0
1741046100000|2025-03-03 23:55:00|8179.8|8175.8|8179.3|8175.3|8182.5|8178.5|8176.6|8172.6|0
1741046400000|2025-03-04 00:00:00|8175.5|8171.5|8175.4|8171.4|8178|8174|8173.2|8169.2|0
1741046700000|2025-03-04 00:05:00|8175.7|8171.7|8172.9|8168.9|8181|8177|8172.4|8168.4|0
1741047000000|2025-03-04 00:10:00|8172.6|8168.6|8172.6|8168.6|8174.2|8170.2|8171.3|8167.3|0
1741047300000|2025-03-04 00:15:00|8177.3|8173.3|8186.7|8183.7|8189.2|8186.2|8174.7|8170.7|0
1741047600000|2025-03-04 00:20:00|8186.1|8183.1|8188|8185|8192|8189|8186.1|8183.1|0
1741047900000|2025-03-04 00:25:00|8185.4|8182.4|8182.8|8179.8|8185.4|8182.4|8182.1|8179.1|0
1741048200000|2025-03-04 00:30:00|8178.7|8175.7|8168.9|8165.9|8178.7|8175.7|8168.2|8165.2|0
1741048500000|2025-03-04 00:35:00|8168.2|8165.2|8176.1|8173.1|8176.8|8173.8|8166.9|8163.9|0
1741048800000|2025-03-04 00:40:00|8175.4|8172.4|8169.4|8166.4|8176.1|8173.1|8169.4|8166.4|0
1741049100000|2025-03-04 00:45:00|8168.8|8165.8|8169.5|8166.5|8172.7|8169.7|8159.5|8156.5|0
1741049400000|2025-03-04 00:50:00|8168.8|8165.8|8169.1|8166.1|8170.3|8167.3|8165.5|8162.5|0
1741049700000|2025-03-04 00:55:00|8169|8166|8172.2|8169.2|8174.9|8171.9|8165.7|8162.7|0
1741050000000|2025-03-04 01:00:00|8173.5|8170.5|8167.8|8164.8|8173.7|8170.7|8165.8|8162.8|0
1741050300000|2025-03-04 01:05:00|8169.1|8166.1|8166.4|8163.4|8169.1|8166.1|8165.1|8162.1|0
1741050600000|2025-03-04 01:10:00|8167.1|8164.1|8159.8|8156.8|8169.1|8166.1|8157.1|8154.1|0
1741050900000|2025-03-04 01:15:00|8159.1|8156.1|8160.4|8157.4|8163.8|8160.8|8158.4|8155.4|0
1741051200000|2025-03-04 01:20:00|8159.7|8156.7|8161|8158|8163.7|8160.7|8157.1|8154.1|0
1741051500000|2025-03-04 01:25:00|8159.7|8156.7|8154.4|8151.4|8161|8158|8154.4|8151.4|0
1741051800000|2025-03-04 01:30:00|8154.5|8151.5|8151.8|8148.8|8157.1|8154.1|8148.4|8145.4|0
1741052100000|2025-03-04 01:35:00|8153.1|8150.1|8153.1|8150.1|8157.1|8154.1|8151.7|8148.7|0
1741052400000|2025-03-04 01:40:00|8153|8150|8155.8|8152.8|8157.1|8154.1|8151.7|8148.7|0
1741052700000|2025-03-04 01:45:00|8157.1|8154.1|8161|8158|8163.7|8160.7|8157|8154|0
1741053000000|2025-03-04 01:50:00|8162.3|8159.3|8161|8158|8170.1|8167.1|8160.9|8157.9|0
1741053300000|2025-03-04 01:55:00|8160.9|8157.9|8158.2|8155.2|8163.6|8160.6|8154.2|8151.2|0
1741053600000|2025-03-04 02:00:00|8156.9|8153.9|8157|8154|8166.3|8163.3|8155.5|8152.5|0
1741053900000|2025-03-04 02:05:00|8157.1|8154.1|8160.1|8157.1|8160.1|8157.1|8153|8150|0
1741054200000|2025-03-04 02:10:00|8158.8|8155.8|8160.2|8157.2|8161.6|8158.6|8158.8|8155.8|0
1741054500000|2025-03-04 02:15:00|8161.8|8158.8|8159.3|8156.3|8163.2|8160.2|8159.2|8156.2|0
1741054800000|2025-03-04 02:20:00|8159.2|8156.2|8164.4|8161.4|8164.5|8161.5|8157.9|8154.9|0
1741055100000|2025-03-04 02:25:00|8164.5|8161.5|8165.1|8162.1|8165.8|8162.8|8161.8|8158.8|0
1741055400000|2025-03-04 02:30:00|8161.5|8158.5|8161|8158|8163|8160|8159.6|8156.6|0
1741055700000|2025-03-04 02:35:00|8161.7|8158.7|8160.4|8157.4|8163.7|8160.7|8160.3|8157.3|0
1741056000000|2025-03-04 02:40:00|8161|8158|8163.6|8160.6|8164.3|8161.3|8160.4|8157.4|0
1741056300000|2025-03-04 02:45:00|8164.2|8161.2|8164.3|8161.3|8165.6|8162.6|8162.9|8159.9|0
1741056600000|2025-03-04 02:50:00|8164.9|8161.9|8163|8160|8167|8164|8161.6|8158.6|0
1741056900000|2025-03-04 02:55:00|8164.3|8161.3|8160.4|8157.4|8165.7|8162.7|8160.4|8157.4|0
1741057200000|2025-03-04 03:00:00|8160.5|8157.5|8159.1|8156.1|8164.4|8161.4|8157.7|8154.7|0
1741057500000|2025-03-04 03:05:00|8159.8|8156.8|8159.1|8156.1|8163.1|8160.1|8157.8|8154.8|0
1741057800000|2025-03-04 03:10:00|8159|8156|8157.1|8154.1|8161.7|8158.7|8156.4|8153.4|0
1741058100000|2025-03-04 03:15:00|8157.7|8154.7|8166.5|8163.5|8167.2|8164.2|8156.4|8153.4|0
1741058400000|2025-03-04 03:20:00|8165.8|8162.8|8165.8|8162.8|8167.1|8164.1|8163.1|8160.1|0
1741058700000|2025-03-04 03:25:00|8167.1|8164.1|8164.4|8161.4|8167.7|8164.7|8163.7|8160.7|0
1741059000000|2025-03-04 03:30:00|8165.7|8162.7|8166|8163|8167.3|8164.3|8163.1|8160.1|0
1741059300000|2025-03-04 03:35:00|8164.7|8161.7|8163.4|8160.4|8166.1|8163.1|8163.4|8160.4|0
1741059600000|2025-03-04 03:40:00|8162.1|8159.1|8163.4|8160.4|8163.4|8160.4|8160.1|8157.1|0
1741059900000|2025-03-04 03:45:00|8164|8161|8162.8|8159.8|8164.7|8161.7|8160.7|8157.7|0
1741060200000|2025-03-04 03:50:00|8163.4|8160.4|8163.4|8160.4|8164.8|8161.8|8160.1|8157.1|0
1741060500000|2025-03-04 03:55:00|8162.8|8159.8|8163.5|8160.5|8163.5|8160.5|8160.8|8157.8|0
1741060800000|2025-03-04 04:00:00|8164.1|8161.1|8158.2|8155.2|8165.5|8162.5|8156.9|8153.9|0
1741061100000|2025-03-04 04:05:00|8159.5|8156.5|8157.6|8154.6|8160.8|8157.8|8156.9|8153.9|0
1741061400000|2025-03-04 04:10:00|8158.2|8155.2|8158.3|8155.3|8158.3|8155.3|8156.9|8153.9|0
1741061700000|2025-03-04 04:15:00|8157|8154|8160.9|8157.9|8161.6|8158.6|8157|8154|0
1741062000000|2025-03-04 04:20:00|8161.5|8158.5|8162.9|8159.9|8164.9|8161.9|8160.9|8157.9|0
1741062300000|2025-03-04 04:25:00|8163.6|8160.6|8164.9|8161.9|8166.2|8163.2|8163.6|8160.6|0
1741062600000|2025-03-04 04:30:00|8163.6|8160.6|8166.8|8163.8|8168.8|8165.8|8163.6|8160.6|0
1741062900000|2025-03-04 04:35:00|8167.5|8164.5|8160.7|8157.7|8167.5|8164.5|8160.7|8157.7|0
1741063200000|2025-03-04 04:40:00|8160.1|8157.1|8158.3|8155.3|8160.3|8157.3|8156.3|8153.3|0
1741063500000|2025-03-04 04:45:00|8157.7|8154.7|8157.6|8154.6|8159|8156|8155.7|8152.7|0
1741063800000|2025-03-04 04:50:00|8157|8154|8156|8153|8159|8156|8155|8152|0
1741064100000|2025-03-04 04:55:00|8156.1|8153.1|8158|8155|8160|8157|8156|8153|0
1741064400000|2025-03-04 05:00:00|8158.7|8155.7|8169.3|8166.3|8173.3|8170.3|8150.6|8147.6|0
1741064700000|2025-03-04 05:05:00|8169.2|8166.2|8173.2|8170.2|8181.2|8178.2|8167.9|8164.9|0
1741065000000|2025-03-04 05:10:00|8171.9|8168.9|8165.2|8162.2|8172.5|8169.5|8161.9|8158.9|0
1741065300000|2025-03-04 05:15:00|8163.9|8160.9|8169|8166|8170.4|8167.4|8163.3|8160.3|0
1741065600000|2025-03-04 05:20:00|8170.3|8167.3|8172.4|8169.4|8175.7|8172.7|8168.3|8165.3|0
1741065900000|2025-03-04 05:25:00|8171.8|8168.8|8171.9|8168.9|8175.1|8172.1|8170.5|8167.5|0
1741066200000|2025-03-04 05:30:00|8171.8|8168.8|8175.1|8172.1|8176.4|8173.4|8170.5|8167.5|0
1741066500000|2025-03-04 05:35:00|8174.5|8171.5|8172.5|8169.5|8174.5|8171.5|8170.5|8167.5|0
1741066800000|2025-03-04 05:40:00|8172.4|8169.4|8171.8|8168.8|8176.4|8173.4|8171.8|8168.8|0
1741067100000|2025-03-04 05:45:00|8171.1|8168.1|8174.6|8171.6|8176|8173|8171.1|8168.1|0
1741067400000|2025-03-04 05:50:00|8174.7|8171.7|8178.3|8175.3|8183.6|8180.6|8174.6|8171.6|0
1741067700000|2025-03-04 05:55:00|8177.6|8174.6|8177.1|8174.1|8179.6|8176.6|8175.7|8172.7|0
1741068000000|2025-03-04 06:00:00|8175.8|8172.8|8173.1|8170.1|8176.4|8173.4|8171.8|8168.8|0
1741068300000|2025-03-04 06:05:00|8171.8|8168.8|8168.6|8165.6|8173.6|8170.6|8167.4|8164.4|0
1741068600000|2025-03-04 06:10:00|8168|8165|8166|8163|8168.7|8165.7|8164.6|8161.6|0
1741068900000|2025-03-04 06:15:00|8167.3|8164.3|8171.7|8168.7|8171.7|8168.7|8166|8163|0
1741069200000|2025-03-04 06:20:00|8171.8|8168.8|8174.6|8171.6|8175.9|8172.9|8171.8|8168.8|0
1741069500000|2025-03-04 06:25:00|8174.5|8171.5|8173.9|8170.9|8177.2|8174.2|8173.2|8170.2|0
1741069800000|2025-03-04 06:30:00|8174.5|8171.5|8172.4|8169.4|8178.5|8175.5|8171.8|8168.8|0
1741070100000|2025-03-04 06:35:00|8171.7|8168.7|8170.5|8167.5|8173|8170|8166.5|8163.5|0
1741070400000|2025-03-04 06:40:00|8170.6|8167.6|8168|8165|8170.6|8167.6|8166.6|8163.6|0
1741070700000|2025-03-04 06:45:00|8168.6|8165.6|8177.2|8174.2|8177.2|8174.2|8168|8165|0
1741071000000|2025-03-04 06:50:00|8178.5|8175.5|8170|8167|8181.2|8178.2|8170|8167|0
1741071300000|2025-03-04 06:55:00|8171.3|8168.3|8173.3|8170.3|8175.9|8172.9|8171.3|8168.3|0
1741071600000|2025-03-04 07:00:00|8175.9|8172.9|8161.6|8159.6|8175.9|8172.9|8157.1|8155.1|208
1741071900000|2025-03-04 07:05:00|8161.4|8159.4|8146.6|8144.6|8161.9|8159.9|8146.1|8144.1|210
1741072200000|2025-03-04 07:10:00|8147.4|8145.4|8135.4|8133.4|8147.4|8145.4|8133.4|8131.4|226
1741072500000|2025-03-04 07:15:00|8135.6|8133.6|8137.9|8135.9|8138.4|8136.4|8132.1|8130.1|74
1741072800000|2025-03-04 07:20:00|8137.6|8135.6|8136.1|8134.1|8140.1|8138.1|8133.4|8131.4|136
1741073100000|2025-03-04 07:25:00|8135.9|8133.9|8130.6|8128.6|8137.6|8135.6|8127.4|8125.4|145
1741073400000|2025-03-04 07:30:00|8130.9|8128.9|8135.6|8133.6|8135.6|8133.6|8129.1|8127.1|61
1741073700000|2025-03-04 07:35:00|8135.4|8133.4|8132.9|8130.9|8136.9|8134.9|8129.4|8127.4|83
1741074000000|2025-03-04 07:40:00|8133.1|8131.1|8131.6|8129.6|8133.4|8131.4|8128.1|8126.1|108
1741074300000|2025-03-04 07:45:00|8132.1|8130.1|8130.9|8128.9|8137.9|8135.9|8127.1|8125.1|171
1741074600000|2025-03-04 07:50:00|8129.9|8127.9|8129.1|8127.1|8136.6|8134.6|8127.6|8125.6|140
1741074900000|2025-03-04 07:55:00|8129.4|8127.4|8136.6|8134.6|8136.6|8134.6|8124.4|8122.4|448
1741075200000|2025-03-04 08:00:00|8136.1|8135.1|8126.9|8125.9|8144.6|8143.6|8125.9|8124.9|1966
1741075500000|2025-03-04 08:05:00|8127.1|8126.1|8097.1|8096.1|8129.9|8128.9|8087.1|8086.1|1557
1741075800000|2025-03-04 08:10:00|8096.9|8095.9|8108.1|8107.1|8110.1|8109.1|8093.1|8092.1|797
1741076100000|2025-03-04 08:15:00|8108.4|8107.4|8107.1|8106.1|8111.1|8110.1|8099.1|8098.1|507
1741076400000|2025-03-04 08:20:00|8107.4|8106.4|8101.6|8100.6|8113.1|8112.1|8100.9|8099.9|519
1741076700000|2025-03-04 08:25:00|8101.4|8100.4|8112.4|8111.4|8115.9|8114.9|8096.9|8095.9|554
1741077000000|2025-03-04 08:30:00|8112.1|8111.1|8134.1|8133.1|8135.9|8134.9|8110.1|8109.1|803
1741077300000|2025-03-04 08:35:00|8133.9|8132.9|8132.1|8131.1|8137.6|8136.6|8128.1|8127.1|449
1741077600000|2025-03-04 08:40:00|8131.9|8130.9|8125.6|8124.6|8131.9|8130.9|8123.6|8122.6|327
1741077900000|2025-03-04 08:45:00|8125.9|8124.9|8105.1|8104.1|8125.9|8124.9|8104.9|8103.9|445
1741078200000|2025-03-04 08:50:00|8104.6|8103.6|8096.9|8095.9|8104.6|8103.6|8094.6|8093.6|536
1741078500000|2025-03-04 08:55:00|8097.1|8096.1|8099.1|8098.1|8106.1|8105.1|8097.1|8096.1|304
1741078800000|2025-03-04 09:00:00|8098.6|8097.6|8112.6|8111.6|8118.1|8117.1|8095.6|8094.6|484
1741079100000|2025-03-04 09:05:00|8112.4|8111.4|8111.6|8110.6|8113.6|8112.6|8103.4|8102.4|380
1741079400000|2025-03-04 09:10:00|8112.1|8111.1|8098.6|8097.6|8115.6|8114.6|8096.1|8095.1|608
1741079700000|2025-03-04 09:15:00|8098.9|8097.9|8093.1|8092.1|8099.6|8098.6|8087.1|8086.1|480
1741080000000|2025-03-04 09:20:00|8092.9|8091.9|8108.9|8107.9|8111.6|8110.6|8092.6|8091.6|349
1741080300000|2025-03-04 09:25:00|8109.1|8108.1|8117.6|8116.6|8119.6|8118.6|8106.1|8105.1|370
1741080600000|2025-03-04 09:30:00|8117.4|8116.4|8115.6|8114.6|8121.6|8120.6|8113.6|8112.6|166
1741080900000|2025-03-04 09:35:00|8115.4|8114.4|8108.1|8107.1|8115.6|8114.6|8105.6|8104.6|229
1741081200000|2025-03-04 09:40:00|8108.4|8107.4|8111.9|8110.9|8113.6|8112.6|8103.1|8102.1|361
1741081500000|2025-03-04 09:45:00|8111.4|8110.4|8110.1|8109.1|8120.9|8119.9|8109.1|8108.1|177
1741081800000|2025-03-04 09:50:00|8110.4|8109.4|8100.6|8099.6|8110.4|8109.4|8094.9|8093.9|260
1741082100000|2025-03-04 09:55:00|8100.9|8099.9|8101.1|8100.1|8105.6|8104.6|8099.1|8098.1|277
1741082400000|2025-03-04 10:00:00|8100.9|8099.9|8092.6|8091.6|8100.9|8099.9|8084.1|8083.1|383
1741082700000|2025-03-04 10:05:00|8092.9|8091.9|8090.1|8089.1|8101.1|8100.1|8088.1|8087.1|248
1741083000000|2025-03-04 10:10:00|8089.9|8088.9|8092.9|8091.9|8095.1|8094.1|8089.6|8088.6|203
1741083300000|2025-03-04 10:15:00|8092.6|8091.6|8097.9|8096.9|8098.6|8097.6|8089.6|8088.6|274
1741083600000|2025-03-04 10:20:00|8097.1|8096.1|8092.1|8091.1|8098.1|8097.1|8090.1|8089.1|240
1741083900000|2025-03-04 10:25:00|8091.9|8090.9|8087.1|8086.1|8095.9|8094.9|8086.4|8085.4|343
1741084200000|2025-03-04 10:30:00|8086.9|8085.9|8082.6|8081.6|8091.4|8090.4|8080.4|8079.4|273
1741084500000|2025-03-04 10:35:00|8082.1|8081.1|8088.1|8087.1|8089.6|8088.6|8080.9|8079.9|291
1741084800000|2025-03-04 10:40:00|8088.4|8087.4|8094.4|8093.4|8097.6|8096.6|8088.1|8087.1|198
1741085100000|2025-03-04 10:45:00|8094.6|8093.6|8103.6|8102.6|8103.6|8102.6|8092.1|8091.1|197
1741085400000|2025-03-04 10:50:00|8103.4|8102.4|8106.9|8105.9|8109.6|8108.6|8102.1|8101.1|177
1741085700000|2025-03-04 10:55:00|8107.1|8106.1|8105.4|8104.4|8107.9|8106.9|8103.1|8102.1|133
1741086000000|2025-03-04 11:00:00|8105.1|8104.1|8094.4|8093.4|8105.4|8104.4|8094.1|8093.1|281
1741086300000|2025-03-04 11:05:00|8094.1|8093.1|8096.1|8095.1|8100.6|8099.6|8094.1|8093.1|165
1741086600000|2025-03-04 11:10:00|8095.9|8094.9|8103.1|8102.1|8109.4|8108.4|8094.6|8093.6|168
1741086900000|2025-03-04 11:15:00|8103.4|8102.4|8104.4|8103.4|8106.6|8105.6|8097.6|8096.6|159
1741087200000|2025-03-04 11:20:00|8104.6|8103.6|8102.6|8101.6|8108.1|8107.1|8102.4|8101.4|130
1741087500000|2025-03-04 11:25:00|8102.9|8101.9|8100.6|8099.6|8104.9|8103.9|8098.6|8097.6|115
1741087800000|2025-03-04 11:30:00|8100.9|8099.9|8091.1|8090.1|8103.1|8102.1|8090.1|8089.1|154
1741088100000|2025-03-04 11:35:00|8091.4|8090.4|8089.1|8088.1|8091.6|8090.6|8086.1|8085.1|166
1741088400000|2025-03-04 11:40:00|8089.4|8088.4|8094.6|8093.6|8096.6|8095.6|8089.4|8088.4|145
1741088700000|2025-03-04 11:45:00|8095.1|8094.1|8090.9|8089.9|8096.9|8095.9|8090.9|8089.9|120
1741089000000|2025-03-04 11:50:00|8091.1|8090.1|8086.1|8085.1|8096.6|8095.6|8084.9|8083.9|178
1741089300000|2025-03-04 11:55:00|8085.9|8084.9|8088.6|8087.6|8091.6|8090.6|8085.6|8084.6|155
1741089600000|2025-03-04 12:00:00|8088.9|8087.9|8079.4|8078.4|8090.4|8089.4|8075.6|8074.6|232
1741089900000|2025-03-04 12:05:00|8079.6|8078.6|8081.9|8080.9|8086.4|8085.4|8079.6|8078.6|164
1741090200000|2025-03-04 12:10:00|8082.1|8081.1|8088.1|8087.1|8092.4|8091.4|8081.9|8080.9|223
1741090500000|2025-03-04 12:15:00|8088.4|8087.4|8082.6|8081.6|8090.6|8089.6|8079.4|8078.4|234
1741090800000|2025-03-04 12:20:00|8082.4|8081.4|8076.1|8075.1|8082.6|8081.6|8073.4|8072.4|358
1741091100000|2025-03-04 12:25:00|8076.4|8075.4|8075.6|8074.6|8078.9|8077.9|8072.6|8071.6|134
1741091400000|2025-03-04 12:30:00|8075.9|8074.9|8078.6|8077.6|8080.4|8079.4|8075.1|8074.1|173
1741091700000|2025-03-04 12:35:00|8077.6|8076.6|8075.1|8074.1|8082.9|8081.9|8074.1|8073.1|178
1741092000000|2025-03-04 12:40:00|8075.6|8074.6|8073.1|8072.1|8078.9|8077.9|8070.1|8069.1|250
1741092300000|2025-03-04 12:45:00|8073.4|8072.4|8072.6|8071.6|8080.9|8079.9|8070.6|8069.6|243
1741092600000|2025-03-04 12:50:00|8072.9|8071.9|8069.9|8068.9|8075.6|8074.6|8069.1|8068.1|263
1741092900000|2025-03-04 12:55:00|8070.1|8069.1|8068.6|8067.6|8072.6|8071.6|8065.6|8064.6|271
1741093200000|2025-03-04 13:00:00|8068.4|8067.4|8059.1|8058.1|8070.1|8069.1|8058.6|8057.6|410
1741093500000|2025-03-04 13:05:00|8059.4|8058.4|8065.9|8064.9|8071.6|8070.6|8058.4|8057.4|263
1741093800000|2025-03-04 13:10:00|8064.6|8063.6|8062.1|8061.1|8067.1|8066.1|8060.6|8059.6|240
1741094100000|2025-03-04 13:15:00|8062.4|8061.4|8058.6|8057.6|8063.9|8062.9|8058.4|8057.4|250
1741094400000|2025-03-04 13:20:00|8058.4|8057.4|8053.6|8052.6|8059.1|8058.1|8050.9|8049.9|243
1741094700000|2025-03-04 13:25:00|8053.4|8052.4|8048.4|8047.4|8054.1|8053.1|8045.9|8044.9|379
1741095000000|2025-03-04 13:30:00|8048.6|8047.6|8049.6|8048.6|8053.9|8052.9|8046.4|8045.4|293
1741095300000|2025-03-04 13:35:00|8049.9|8048.9|8052.1|8051.1|8054.6|8053.6|8046.6|8045.6|315
1741095600000|2025-03-04 13:40:00|8052.4|8051.4|8058.6|8057.6|8063.6|8062.6|8052.1|8051.1|466
1741095900000|2025-03-04 13:45:00|8058.9|8057.9|8055.1|8054.1|8060.6|8059.6|8051.6|8050.6|207
1741096200000|2025-03-04 13:50:00|8054.9|8053.9|8048.6|8047.6|8056.6|8055.6|8046.6|8045.6|240
1741096500000|2025-03-04 13:55:00|8048.9|8047.9|8032.1|8031.1|8049.1|8048.1|8031.1|8030.1|416
1741096800000|2025-03-04 14:00:00|8031.1|8030.1|8038.1|8037.1|8041.9|8040.9|8028.1|8027.1|1143
1741097100000|2025-03-04 14:05:00|8037.9|8036.9|8050.1|8049.1|8052.1|8051.1|8037.1|8036.1|366
1741097400000|2025-03-04 14:10:00|8050.6|8049.6|8056.6|8055.6|8057.4|8056.4|8049.6|8048.6|253
1741097700000|2025-03-04 14:15:00|8056.4|8055.4|8051.6|8050.6|8057.6|8056.6|8047.4|8046.4|239
1741098000000|2025-03-04 14:20:00|8051.1|8050.1|8050.9|8049.9|8053.6|8052.6|8047.1|8046.1|266
1741098300000|2025-03-04 14:25:00|8051.1|8050.1|8048.1|8047.1|8063.6|8062.6|8046.1|8045.1|457
1741098600000|2025-03-04 14:30:00|8047.6|8046.6|8034.6|8033.6|8049.6|8048.6|8032.1|8031.1|614
1741098900000|2025-03-04 14:35:00|8034.9|8033.9|8047.1|8046.1|8051.1|8050.1|8033.9|8032.9|384
1741099200000|2025-03-04 14:40:00|8046.9|8045.9|8040.9|8039.9|8053.1|8052.1|8035.4|8034.4|521
1741099500000|2025-03-04 14:45:00|8040.6|8039.6|8042.1|8041.1|8053.1|8052.1|8039.6|8038.6|436
1741099800000|2025-03-04 14:50:00|8041.9|8040.9|8029.9|8028.9|8043.6|8042.6|8027.1|8026.1|512
1741100100000|2025-03-04 14:55:00|8030.1|8029.1|8031.6|8030.6|8034.9|8033.9|8026.1|8025.1|586
1741100400000|2025-03-04 15:00:00|8031.1|8030.1|8025.1|8024.1|8034.6|8033.6|8017.4|8016.4|728
1741100700000|2025-03-04 15:05:00|8024.6|8023.6|8014.6|8013.6|8028.6|8027.6|8014.4|8013.4|556
1741101000000|2025-03-04 15:10:00|8014.4|8013.4|8018.2|8017.2|8023.7|8022.7|8009.2|8008.2|874
1741101300000|2025-03-04 15:15:00|8017.7|8016.7|8002.5|8001.5|8017.7|8016.7|8001|8000|578
1741101600000|2025-03-04 15:20:00|8002.2|8001.2|8008.2|8007.2|8010|8009|8001.2|8000.2|934
1741101900000|2025-03-04 15:25:00|8008|8007|8008.7|8007.7|8017.2|8016.2|8003.5|8002.5|756
1741102200000|2025-03-04 15:30:00|8008.2|8007.2|8027.5|8026.5|8029.2|8028.2|8008.2|8007.2|658
1741102500000|2025-03-04 15:35:00|8027.2|8026.2|8030.2|8029.2|8036.7|8035.7|8026.7|8025.7|564
1741102800000|2025-03-04 15:40:00|8030|8029|8048.5|8047.5|8048.7|8047.7|8026.2|8025.2|747
1741103100000|2025-03-04 15:45:00|8048.2|8047.2|8055.7|8054.7|8057.5|8056.5|8044.5|8043.5|565
1741103400000|2025-03-04 15:50:00|8056|8055|8048.2|8047.2|8059.2|8058.2|8047.7|8046.7|710
1741103700000|2025-03-04 15:55:00|8048.5|8047.5|8041|8040|8050.2|8049.2|8040.2|8039.2|376
1741104000000|2025-03-04 16:00:00|8041.5|8040.5|8039.2|8038.2|8048.2|8047.2|8037.7|8036.7|623
1741104300000|2025-03-04 16:05:00|8038.7|8037.7|8032.5|8031.5|8040.7|8039.7|8027.5|8026.5|410
1741104600000|2025-03-04 16:10:00|8033.2|8032.2|8043.7|8042.7|8046.7|8045.7|8032.5|8031.5|361
1741104900000|2025-03-04 16:15:00|8043.5|8042.5|8043.5|8042.5|8049.7|8048.7|8042|8041|539
1741105200000|2025-03-04 16:20:00|8044|8043|8035.2|8034.2|8047.7|8046.7|8034.7|8033.7|1062
1741105500000|2025-03-04 16:25:00|8035|8034|8029|8028|8036|8035|8026|8025|1752
1741105800000|2025-03-04 16:30:00|8029.5|8027.5|8041.7|8039.7|8047|8045|8029.5|8027.5|4418
1741106100000|2025-03-04 16:35:00|8041.5|8039.5|8057.2|8055.2|8059.2|8057.2|8041.5|8039.5|3066
1741106400000|2025-03-04 16:40:00|8057|8055|8072.2|8070.2|8072.7|8070.7|8056|8054|743
1741106700000|2025-03-04 16:45:00|8072.5|8070.5|8078.2|8076.2|8079.2|8077.2|8068.2|8066.2|448
1741107000000|2025-03-04 16:50:00|8078|8076|8083.2|8081.2|8086.5|8084.5|8076.2|8074.2|444
1741107300000|2025-03-04 16:55:00|8083|8081|8090.7|8088.7|8094|8092|8082|8080|675
1741107600000|2025-03-04 17:00:00|8090.5|8088.5|8095|8093|8097.2|8095.2|8086.7|8084.7|277
1741107900000|2025-03-04 17:05:00|8094.7|8092.7|8085.5|8083.5|8096.7|8094.7|8082|8080|308
1741108200000|2025-03-04 17:10:00|8084.7|8082.7|8091.2|8089.2|8093|8091|8084.7|8082.7|237
1741108500000|2025-03-04 17:15:00|8091|8089|8094.7|8092.7|8097|8095|8089|8087|231
1741108800000|2025-03-04 17:20:00|8094.5|8092.5|8101.7|8099.7|8103.7|8101.7|8093.2|8091.2|650
1741109100000|2025-03-04 17:25:00|8102|8100|8112.2|8110.2|8116.5|8114.5|8101.7|8099.7|657
1741109400000|2025-03-04 17:30:00|8112|8110|8112.2|8110.2|8112.5|8110.5|8104|8102|423
1741109700000|2025-03-04 17:35:00|8112.7|8110.7|8112.7|8110.7|8114.7|8112.7|8108.7|8106.7|309
1741110000000|2025-03-04 17:40:00|8112.5|8110.5|8108.5|8106.5|8115|8113|8099.7|8097.7|495
1741110300000|2025-03-04 17:45:00|8108.7|8106.7|8106.7|8104.7|8114|8112|8103.5|8101.5|217
1741110600000|2025-03-04 17:50:00|8106.5|8104.5|8101|8099|8106.5|8104.5|8093.5|8091.5|223
1741110900000|2025-03-04 17:55:00|8100.7|8098.7|8096.5|8094.5|8102.2|8100.2|8094.2|8092.2|174
1741111200000|2025-03-04 18:00:00|8096.7|8094.7|8102.2|8100.2|8106|8104|8094.7|8092.7|131
1741111500000|2025-03-04 18:05:00|8102|8100|8123.5|8121.5|8131.7|8129.7|8101.2|8099.2|472
1741111800000|2025-03-04 18:10:00|8123.2|8121.2|8148|8146|8149.5|8147.5|8122|8120|392
1741112100000|2025-03-04 18:15:00|8147.7|8145.7|8145.2|8143.2|8150.2|8148.2|8135.7|8133.7|412
1741112400000|2025-03-04 18:20:00|8145.5|8143.5|8142.5|8140.5|8148|8146|8139.7|8137.7|162
1741112700000|2025-03-04 18:25:00|8142.2|8140.2|8141.2|8139.2|8149|8147|8138|8136|219
1741113000000|2025-03-04 18:30:00|8141.5|8139.5|8149.2|8147.2|8149.5|8147.5|8139.7|8137.7|154
1741113300000|2025-03-04 18:35:00|8149|8147|8161.2|8159.2|8162.7|8160.7|8148|8146|230
1741113600000|2025-03-04 18:40:00|8161.5|8159.5|8161.5|8159.5|8164.5|8162.5|8157.5|8155.5|196
1741113900000|2025-03-04 18:45:00|8161.2|8159.2|8162.2|8160.2|8169.7|8167.7|8160.7|8158.7|179
1741114200000|2025-03-04 18:50:00|8162.5|8160.5|8176.2|8174.2|8176.2|8174.2|8159|8157|159
1741114500000|2025-03-04 18:55:00|8176|8174|8180.7|8178.7|8187.2|8185.2|8175.7|8173.7|268
1741114800000|2025-03-04 19:00:00|8179.5|8177.5|8196.5|8194.5|8202|8200|8179.2|8177.2|369
1741115100000|2025-03-04 19:05:00|8196.2|8194.2|8208.2|8206.2|8208.7|8206.7|8194.7|8192.7|403
1741115400000|2025-03-04 19:10:00|8208.5|8206.5|8199.2|8197.2|8212.2|8210.2|8198|8196|466
1741115700000|2025-03-04 19:15:00|8200|8198|8195.7|8193.7|8201|8199|8191.2|8189.2|208
1741116000000|2025-03-04 19:20:00|8196|8194|8211|8209|8211|8209|8195.7|8193.7|140
1741116300000|2025-03-04 19:25:00|8211.2|8209.2|8197.2|8195.2|8212.7|8210.7|8197.2|8195.2|149
1741116600000|2025-03-04 19:30:00|8197.5|8195.5|8192.2|8190.2|8199.5|8197.5|8189.7|8187.7|117
1741116900000|2025-03-04 19:35:00|8192.5|8190.5|8201.5|8199.5|8202.2|8200.2|8191.7|8189.7|97
1741117200000|2025-03-04 19:40:00|8201.2|8199.2|8201.2|8199.2|8205.2|8203.2|8198.7|8196.7|158
1741117500000|2025-03-04 19:45:00|8201.5|8199.5|8202.2|8200.2|8207|8205|8200|8198|312
1741117800000|2025-03-04 19:50:00|8202.5|8200.5|8200.2|8198.2|8206.7|8204.7|8200.2|8198.2|254
1741118100000|2025-03-04 19:55:00|8200.5|8198.5|8205.2|8203.2|8206.5|8204.5|8200.5|8198.5|92
1741118400000|2025-03-04 20:00:00|8204.2|8202.2|8198.2|8196.2|8207.5|8205.5|8195|8193|140
1741118700000|2025-03-04 20:05:00|8198.5|8196.5|8202.7|8200.7|8204.2|8202.2|8195.2|8193.2|98
1741119000000|2025-03-04 20:10:00|8202.5|8200.5|8203.2|8201.2|8206.7|8204.7|8199.5|8197.5|122
1741119300000|2025-03-04 20:15:00|8203|8201|8211.5|8209.5|8213|8211|8202.5|8200.5|146
1741119600000|2025-03-04 20:20:00|8211.7|8209.7|8225.7|8223.7|8227.2|8225.2|8211.7|8209.7|215
1741119900000|2025-03-04 20:25:00|8225.5|8223.5|8214.5|8212.5|8225.5|8223.5|8213.5|8211.5|220
1741120200000|2025-03-04 20:30:00|8214.2|8212.2|8199.7|8197.7|8216.2|8214.2|8192|8190|466
1741120500000|2025-03-04 20:35:00|8200|8198|8197.7|8195.7|8202.7|8200.7|8195.5|8193.5|413
1741120800000|2025-03-04 20:40:00|8197.5|8195.5|8193.7|8191.7|8198|8196|8188.5|8186.5|270
1741121100000|2025-03-04 20:45:00|8194|8192|8183.5|8181.5|8199|8197|8181.7|8179.7|201
1741121400000|2025-03-04 20:50:00|8180.7|8178.7|8168.7|8166.7|8181.2|8179.2|8159.7|8157.7|267
1741121700000|2025-03-04 20:55:00|8169|8167|8156.7|8154.7|8170.5|8168.5|8156.2|8154.2|268
1741122000000|2025-03-04 21:00:00|8162.8|8158.8|8172|8168|8186.7|8182.7|8160|8156|0
1741122300000|2025-03-04 21:05:00|8171.8|8167.8|8178.7|8174.7|8183|8179|8168.9|8164.9|0
1741122600000|2025-03-04 21:10:00|8178.6|8174.6|8183.4|8179.4|8195.2|8191.2|8173.9|8169.9|0
1741122900000|2025-03-04 21:15:00|8182.7|8178.7|8197.8|8193.8|8198.2|8194.2|8178.3|8174.3|0
1741123200000|2025-03-04 21:20:00|8197.5|8193.5|8212|8208|8215.6|8211.6|8191.8|8187.8|0
1741123500000|2025-03-04 21:25:00|8211.8|8207.8|8203.6|8199.6|8215.9|8211.9|8203.4|8199.4|0
1741123800000|2025-03-04 21:30:00|8203.4|8199.4|8193.5|8189.5|8206.3|8202.3|8192.9|8188.9|0
1741124100000|2025-03-04 21:35:00|8193.8|8189.8|8187.9|8183.9|8201.2|8197.2|8187.8|8183.8|0
1741124400000|2025-03-04 21:40:00|8187.8|8183.8|8191.3|8187.3|8194.2|8190.2|8182.9|8178.9|0
1741124700000|2025-03-04 21:45:00|8191.4|8187.4|8200.1|8196.1|8201.1|8197.1|8190.9|8186.9|0
1741125000000|2025-03-04 21:50:00|8200.3|8196.3|8195.8|8191.8|8200.9|8196.9|8194.2|8190.2|0
1741125300000|2025-03-04 21:55:00|8196.1|8192.1|8198.7|8194.7|8201.2|8197.2|8195.8|8191.8|0
1741125600000|2025-03-04 22:00:00|8198.8|8194.8|8197.7|8193.7|8199.5|8195.5|8197.3|8193.3|0
1741125900000|2025-03-04 22:05:00|8197.4|8193.4|8197.8|8193.8|8198|8194|8196.7|8192.7|0
1741126200000|2025-03-04 22:10:00|8197.6|8193.6|8197.3|8193.3|8198.1|8194.1|8196.2|8192.2|0
1741126500000|2025-03-04 22:15:00|8197.2|8193.2|8197.1|8193.1|8197.2|8193.2|8196.1|8192.1|0
1741126800000|2025-03-04 22:20:00|8197|8193|8195.8|8191.8|8197.2|8193.2|8195.5|8191.5|0
1741127100000|2025-03-04 22:25:00|8195.7|8191.7|8196.6|8192.6|8197|8193|8195.3|8191.3|0
1741127400000|2025-03-04 22:30:00|8196.5|8192.5|8196.5|8192.5|8196.9|8192.9|8196.5|8192.5|0
1741127700000|2025-03-04 22:35:00|8196.6|8192.6|8197.3|8193.3|8197.8|8193.8|8196.6|8192.6|0
1741128000000|2025-03-04 22:40:00|8197.4|8193.4|8198.9|8194.9|8199.4|8195.4|8197.3|8193.3|0
1741128300000|2025-03-04 22:45:00|8198.8|8194.8|8199.4|8195.4|8199.9|8195.9|8198.4|8194.4|0
1741128600000|2025-03-04 22:50:00|8199.8|8195.8|8200.5|8196.5|8200.8|8196.8|8199.8|8195.8|0
1741128900000|2025-03-04 22:55:00|8200.7|8196.7|8204.4|8200.4|8204.6|8200.6|8199.5|8195.5|0
1741129200000|2025-03-04 23:00:00|8203.8|8199.8|8209.6|8205.6|8209.8|8205.8|8195.5|8191.5|0
1741129500000|2025-03-04 23:05:00|8209.2|8205.2|8207.9|8203.9|8209.5|8205.5|8204|8200|0
1741129800000|2025-03-04 23:10:00|8207.6|8203.6|8207.6|8203.6|8210.2|8206.2|8206.6|8202.6|0
1741130100000|2025-03-04 23:15:00|8207.3|8203.3|8204.3|8200.3|8208|8204|8202.7|8198.7|0
1741130400000|2025-03-04 23:20:00|8203.9|8199.9|8202|8198|8205.2|8201.2|8202|8198|0
1741130700000|2025-03-04 23:25:00|8202.4|8198.4|8211.8|8207.8|8212|8208|8202|8198|0
1741131000000|2025-03-04 23:30:00|8211.5|8207.5|8210.9|8206.9|8214.4|8210.4|8210.2|8206.2|0
1741131300000|2025-03-04 23:35:00|8211.3|8207.3|8209.5|8205.5|8212.5|8208.5|8208.5|8204.5|0
1741131600000|2025-03-04 23:40:00|8209.9|8205.9|8205.1|8201.1|8212|8208|8203.5|8199.5|0
1741131900000|2025-03-04 23:45:00|8204.9|8200.9|8199.2|8195.2|8206.4|8202.4|8198|8194|0
1741132200000|2025-03-04 23:50:00|8199.3|8195.3|8198.3|8194.3|8201|8197|8197.5|8193.5|0
1741132500000|2025-03-04 23:55:00|8198.2|8194.2|8202.2|8198.2|8202.8|8198.8|8197|8193|0
1741132800000|2025-03-05 00:00:00|8202.1|8198.1|8204.4|8200.4|8205.3|8201.3|8198.3|8194.3|0
1741133100000|2025-03-05 00:05:00|8205.3|8201.3|8205.3|8201.3|8207.2|8203.2|8200.3|8196.3|0
1741133400000|2025-03-05 00:10:00|8205.7|8201.7|8199.5|8195.5|8205.9|8201.9|8197.9|8193.9|0
1741133700000|2025-03-05 00:15:00|8198.9|8194.9|8192.3|8189.3|8202.2|8199.2|8189|8186|0
1741134000000|2025-03-05 00:20:00|8193|8190|8186.3|8183.3|8195.6|8192.6|8186.2|8183.2|0
1741134300000|2025-03-05 00:25:00|8186.2|8183.2|8184.5|8181.5|8188.3|8185.3|8177.7|8174.7|0
1741134600000|2025-03-05 00:30:00|8185.1|8182.1|8177.7|8174.7|8186.5|8183.5|8176.4|8173.4|0
1741134900000|2025-03-05 00:35:00|8177.1|8174.1|8172|8169|8179.4|8176.4|8170.6|8167.6|0
1741135200000|2025-03-05 00:40:00|8171.9|8168.9|8176.2|8173.2|8178.8|8175.8|8169.9|8166.9|0
1741135500000|2025-03-05 00:45:00|8176.3|8173.3|8176.1|8173.1|8181.6|8178.6|8174.9|8171.9|0
1741135800000|2025-03-05 00:50:00|8176.8|8173.8|8180.2|8177.2|8180.2|8177.2|8172.2|8169.2|0
1741136100000|2025-03-05 00:55:00|8180.8|8177.8|8182.8|8179.8|8184.8|8181.8|8180.8|8177.8|0
1741136400000|2025-03-05 01:00:00|8184.8|8181.8|8174.9|8171.9|8187.4|8184.4|8174.9|8171.9|0
1741136700000|2025-03-05 01:05:00|8175.5|8172.5|8185.5|8182.5|8185.6|8182.6|8173.5|8170.5|0
1741137000000|2025-03-05 01:10:00|8185.6|8182.6|8184.8|8181.8|8186.9|8183.9|8181.5|8178.5|0
1741137300000|2025-03-05 01:15:00|8185.4|8182.4|8184.1|8181.1|8189.5|8186.5|8184|8181|0
1741137600000|2025-03-05 01:20:00|8182.8|8179.8|8180.2|8177.2|8188.1|8185.1|8173.4|8170.4|0
1741137900000|2025-03-05 01:25:00|8178.9|8175.9|8175|8172|8180.3|8177.3|8165.7|8162.7|0
1741138200000|2025-03-05 01:30:00|8176.3|8173.3|8175.8|8172.8|8180.2|8177.2|8151.8|8148.8|0
1741138500000|2025-03-05 01:35:00|8176.4|8173.4|8182.1|8179.1|8185.4|8182.4|8176.4|8173.4|0
1741138800000|2025-03-05 01:40:00|8182.2|8179.2|8190.2|8187.2|8192.2|8189.2|8179.5|8176.5|0
1741139100000|2025-03-05 01:45:00|8191.5|8188.5|8187.6|8184.6|8192.8|8189.8|8186.2|8183.2|0
1741139400000|2025-03-05 01:50:00|8188.2|8185.2|8187.8|8184.8|8194.7|8191.7|8186.2|8183.2|0
1741139700000|2025-03-05 01:55:00|8188.5|8185.5|8177.8|8174.8|8189.1|8186.1|8177.7|8174.7|0
1741140000000|2025-03-05 02:00:00|8178.4|8175.4|8180.4|8177.4|8180.4|8177.4|8171.7|8168.7|0
1741140300000|2025-03-05 02:05:00|8181.1|8178.1|8176.5|8173.5|8181.8|8178.8|8175.1|8172.1|0
1741140600000|2025-03-05 02:10:00|8179.1|8176.1|8171|8168|8179.8|8176.8|8168.3|8165.3|0
1741140900000|2025-03-05 02:15:00|8170.9|8167.9|8177|8174|8184.2|8181.2|8169.6|8166.6|0
1741141200000|2025-03-05 02:20:00|8177.7|8174.7|8179.1|8176.1|8181.7|8178.7|8176.3|8173.3|0
1741141500000|2025-03-05 02:25:00|8179|8176|8175.6|8172.6|8179|8176|8171|8168|0
1741141800000|2025-03-05 02:30:00|8176.3|8173.3|8174.8|8171.8|8178.9|8175.9|8172.2|8169.2|0
1741142100000|2025-03-05 02:35:00|8173.5|8170.5|8181.6|8178.6|8181.6|8178.6|8172.1|8169.1|0
1741142400000|2025-03-05 02:40:00|8180.9|8177.9|8180.4|8177.4|8183|8180|8178.3|8175.3|0
1741142700000|2025-03-05 02:45:00|8181.7|8178.7|8179|8176|8181.7|8178.7|8176.4|8173.4|0
1741143000000|2025-03-05 02:50:00|8179.1|8176.1|8180.5|8177.5|8184.4|8181.4|8179.1|8176.1|0
1741143300000|2025-03-05 02:55:00|8181.1|8178.1|8170.9|8167.9|8181.2|8178.2|8170.9|8167.9|0
1741143600000|2025-03-05 03:00:00|8169.6|8166.6|8173.5|8170.5|8180.2|8177.2|8166.1|8163.1|0
1741143900000|2025-03-05 03:05:00|8174.2|8171.2|8181|8178|8183.7|8180.7|8172.2|8169.2|0
1741144200000|2025-03-05 03:10:00|8181.6|8178.6|8185.2|8182.2|8186.6|8183.6|8179|8176|0
1741144500000|2025-03-05 03:15:00|8185.9|8182.9|8185.8|8182.8|8186.5|8183.5|8183.1|8180.1|0
1741144800000|2025-03-05 03:20:00|8185.7|8182.7|8186.3|8183.3|8187.1|8184.1|8185.7|8182.7|0
1741145100000|2025-03-05 03:25:00|8187|8184|8181.8|8178.8|8188.4|8185.4|8181.7|8178.7|0
1741145400000|2025-03-05 03:30:00|8181.7|8178.7|8180.4|8177.4|8186.4|8183.4|8179.7|8176.7|0
1741145700000|2025-03-05 03:35:00|8180.3|8177.3|8177.5|8174.5|8180.4|8177.4|8176.2|8173.2|0
1741146000000|2025-03-05 03:40:00|8178.1|8175.1|8177|8174|8180.2|8177.2|8176.3|8173.3|0
1741146300000|2025-03-05 03:45:00|8177.7|8174.7|8189.7|8186.7|8193|8190|8174.9|8171.9|0
1741146600000|2025-03-05 03:50:00|8190.4|8187.4|8192.2|8189.2|8198.8|8195.8|8188.3|8185.3|0
1741146900000|2025-03-05 03:55:00|8191.5|8188.5|8200.2|8197.2|8200.3|8197.3|8191.5|8188.5|0
1741147200000|2025-03-05 04:00:00|8198.9|8195.9|8198.8|8195.8|8201.5|8198.5|8193.6|8190.6|0
1741147500000|2025-03-05 04:05:00|8199.4|8196.4|8201.6|8198.6|8201.6|8198.6|8198.7|8195.7|0
1741147800000|2025-03-05 04:10:00|8200.3|8197.3|8199.1|8196.1|8200.4|8197.4|8197.7|8194.7|0
1741148100000|2025-03-05 04:15:00|8199|8196|8197.7|8194.7|8201.7|8198.7|8196.4|8193.4|0
1741148400000|2025-03-05 04:20:00|8199|8196|8196.3|8193.3|8199|8196|8194.9|8191.9|0
1741148700000|2025-03-05 04:25:00|8197|8194|8193|8190|8197.7|8194.7|8192.3|8189.3|0
1741149000000|2025-03-05 04:30:00|8193.6|8190.6|8191.7|8188.7|8193.6|8190.6|8190.9|8187.9|0
1741149300000|2025-03-05 04:35:00|8191|8188|8195|8192|8195|8192|8191|8188|0
1741149600000|2025-03-05 04:40:00|8193.6|8190.6|8192.3|8189.3|8193.6|8190.6|8191.6|8188.6|0
1741149900000|2025-03-05 04:45:00|8190.3|8187.3|8191|8188|8192.3|8189.3|8190.3|8187.3|0
1741150200000|2025-03-05 04:50:00|8189.7|8186.7|8192.3|8189.3|8192.3|8189.3|8189.6|8186.6|0
1741150500000|2025-03-05 04:55:00|8193.6|8190.6|8192.3|8189.3|8193.6|8190.6|8191.6|8188.6|0
1741150800000|2025-03-05 05:00:00|8193|8190|8192.8|8189.8|8196.3|8193.3|8192.3|8189.3|0
1741151100000|2025-03-05 05:05:00|8193.5|8190.5|8197|8194|8197|8194|8192.8|8189.8|0
1741151400000|2025-03-05 05:10:00|8196.4|8193.4|8195.6|8192.6|8196.4|8193.4|8193|8190|0
1741151700000|2025-03-05 05:15:00|8194.3|8191.3|8190.2|8187.2|8195|8192|8188.9|8185.9|0
1741152000000|2025-03-05 05:20:00|8190.9|8187.9|8190.6|8187.6|8191.5|8188.5|8186.2|8183.2|0
1741152300000|2025-03-05 05:25:00|8191.9|8188.9|8186.4|8183.4|8191.9|8188.9|8186.4|8183.4|0
1741152600000|2025-03-05 05:30:00|8186.5|8183.5|8188.5|8185.5|8190.5|8187.5|8186.5|8183.5|0
1741152900000|2025-03-05 05:35:00|8189.1|8186.1|8191.4|8188.4|8192.7|8189.7|8187.8|8184.8|0
1741153200000|2025-03-05 05:40:00|8192|8189|8192.7|8189.7|8195.4|8192.4|8191.4|8188.4|0
1741153500000|2025-03-05 05:45:00|8192.8|8189.8|8195.4|8192.4|8195.4|8192.4|8191.4|8188.4|0
1741153800000|2025-03-05 05:50:00|8196.7|8193.7|8198|8195|8198.1|8195.1|8194.7|8191.7|0
1741154100000|2025-03-05 05:55:00|8196.7|8193.7|8198|8195|8198|8195|8195.3|8192.3|0
1741154400000|2025-03-05 06:00:00|8196.7|8193.7|8197.3|8194.3|8198|8195|8195.3|8192.3|0
1741154700000|2025-03-05 06:05:00|8196.6|8193.6|8195.1|8192.1|8197.3|8194.3|8194|8191|0
1741155000000|2025-03-05 06:10:00|8194.5|8191.5|8198.5|8195.5|8199.8|8196.8|8193.8|8190.8|0
1741155300000|2025-03-05 06:15:00|8197.8|8194.8|8193.1|8190.1|8197.8|8194.8|8192.5|8189.5|0
1741155600000|2025-03-05 06:20:00|8193.8|8190.8|8186|8183|8193.8|8190.8|8185.9|8182.9|0
1741155900000|2025-03-05 06:25:00|8185.9|8182.9|8181.9|8178.9|8187.3|8184.3|8181.9|8178.9|0
1741156200000|2025-03-05 06:30:00|8182|8179|8180.6|8177.6|8185.9|8182.9|8180.6|8177.6|0
1741156500000|2025-03-05 06:35:00|8180.7|8177.7|8177.1|8174.1|8187|8184|8175.8|8172.8|0
1741156800000|2025-03-05 06:40:00|8178.4|8175.4|8185|8182|8190.4|8187.4|8178.4|8175.4|0
1741157100000|2025-03-05 06:45:00|8186.3|8183.3|8183.6|8180.6|8186.4|8183.4|8179.6|8176.6|0
1741157400000|2025-03-05 06:50:00|8183.7|8180.7|8202|8199|8202|8199|8182.3|8179.3|0
1741157700000|2025-03-05 06:55:00|8202.1|8199.1|8195|8192|8203.4|8200.4|8195|8192|0
1741158000000|2025-03-05 07:00:00|8195.1|8192.1|8216.8|8214.8|8224.1|8222.1|8195.1|8192.1|307
1741158300000|2025-03-05 07:05:00|8216.3|8214.3|8215.1|8213.1|8220.3|8218.3|8214.3|8212.3|119
1741158600000|2025-03-05 07:10:00|8214.8|8212.8|8195.3|8193.3|8215.1|8213.1|8194.3|8192.3|270
1741158900000|2025-03-05 07:15:00|8195.6|8193.6|8198.6|8196.6|8204.1|8202.1|8194.1|8192.1|122
1741159200000|2025-03-05 07:20:00|8198.3|8196.3|8195.8|8193.8|8200.6|8198.6|8194.1|8192.1|171
1741159500000|2025-03-05 07:25:00|8197.6|8195.6|8192.1|8190.1|8198.3|8196.3|8188.8|8186.8|111
1741159800000|2025-03-05 07:30:00|8191.8|8189.8|8189.3|8187.3|8195.1|8193.1|8187.3|8185.3|97
1741160100000|2025-03-05 07:35:00|8189.1|8187.1|8201.8|8199.8|8210.3|8208.3|8189.1|8187.1|270
1741160400000|2025-03-05 07:40:00|8201.6|8199.6|8201.3|8199.3|8202.8|8200.8|8195.1|8193.1|158
1741160700000|2025-03-05 07:45:00|8200.1|8198.1|8205.3|8203.3|8207.3|8205.3|8195.6|8193.6|110
1741161000000|2025-03-05 07:50:00|8201.8|8199.8|8209.8|8207.8|8212.1|8210.1|8199.8|8197.8|166
1741161300000|2025-03-05 07:55:00|8208.8|8206.8|8185.8|8183.8|8218.3|8216.3|8185.8|8183.8|629
1741161600000|2025-03-05 08:00:00|8185.3|8184.3|8159.3|8158.3|8192.1|8191.1|8151.6|8150.6|2717
1741161900000|2025-03-05 08:05:00|8157.6|8156.6|8167.6|8166.6|8173.8|8172.8|8150.3|8149.3|1091
1741162200000|2025-03-05 08:10:00|8167.3|8166.3|8184.1|8183.1|8185.1|8184.1|8167.3|8166.3|724
1741162500000|2025-03-05 08:15:00|8184.3|8183.3|8203.1|8202.1|8208.3|8207.3|8184.3|8183.3|676
1741162800000|2025-03-05 08:20:00|8203.3|8202.3|8188.8|8187.8|8204.3|8203.3|8185.3|8184.3|535
1741163100000|2025-03-05 08:25:00|8189.1|8188.1|8206.3|8205.3|8208.1|8207.1|8184.8|8183.8|613
1741163400000|2025-03-05 08:30:00|8206.6|8205.6|8201.6|8200.6|8206.8|8205.8|8193.3|8192.3|503
1741163700000|2025-03-05 08:35:00|8201.3|8200.3|8207.6|8206.6|8210.1|8209.1|8200.6|8199.6|511
1741164000000|2025-03-05 08:40:00|8208.1|8207.1|8209.8|8208.8|8215.8|8214.8|8205.6|8204.6|558
1741164300000|2025-03-05 08:45:00|8210.1|8209.1|8195.3|8194.3|8212.3|8211.3|8191.8|8190.8|609
1741164600000|2025-03-05 08:50:00|8195.1|8194.1|8190.1|8189.1|8196.8|8195.8|8187.1|8186.1|480
1741164900000|2025-03-05 08:55:00|8189.8|8188.8|8180.1|8179.1|8189.8|8188.8|8177.8|8176.8|499
1741165200000|2025-03-05 09:00:00|8179.6|8178.6|8181.8|8180.8|8187.3|8186.3|8174.3|8173.3|471
1741165500000|2025-03-05 09:05:00|8182.1|8181.1|8191.8|8190.8|8194.3|8193.3|8177.6|8176.6|356
1741165800000|2025-03-05 09:10:00|8191.6|8190.6|8201.3|8200.3|8202.1|8201.1|8191.1|8190.1|406
1741166100000|2025-03-05 09:15:00|8201.6|8200.6|8199.3|8198.3|8203.3|8202.3|8189.8|8188.8|237
1741166400000|2025-03-05 09:20:00|8199.1|8198.1|8224.3|8223.3|8224.8|8223.8|8199.1|8198.1|624
1741166700000|2025-03-05 09:25:00|8224.6|8223.6|8225.6|8224.6|8232.6|8231.6|8222.3|8221.3|654
1741167000000|2025-03-05 09:30:00|8225.8|8224.8|8229.3|8228.3|8230.1|8229.1|8224.6|8223.6|371
1741167300000|2025-03-05 09:35:00|8229.6|8228.6|8228.3|8227.3|8229.6|8228.6|8221.3|8220.3|400
1741167600000|2025-03-05 09:40:00|8228.6|8227.6|8233.8|8232.8|8234.1|8233.1|8224.3|8223.3|474
1741167900000|2025-03-05 09:45:00|8234.1|8233.1|8235.3|8234.3|8237.1|8236.1|8231.1|8230.1|726
1741168200000|2025-03-05 09:50:00|8235.1|8234.1|8236.6|8235.6|8237.6|8236.6|8231.6|8230.6|369
1741168500000|2025-03-05 09:55:00|8235.8|8234.8|8243.3|8242.3|8243.6|8242.6|8232.8|8231.8|450
1741168800000|2025-03-05 10:00:00|8243.6|8242.6|8241.3|8240.3|8246.3|8245.3|8238.6|8237.6|429
1741169100000|2025-03-05 10:05:00|8241.6|8240.6|8241.1|8240.1|8247.8|8246.8|8240.8|8239.8|382
1741169400000|2025-03-05 10:10:00|8240.8|8239.8|8228.1|8227.1|8241.6|8240.6|8225.8|8224.8|484
1741169700000|2025-03-05 10:15:00|8228.3|8227.3|8228.8|8227.8|8231.6|8230.6|8225.8|8224.8|339
1741170000000|2025-03-05 10:20:00|8229.1|8228.1|8225.6|8224.6|8230.8|8229.8|8224.8|8223.8|266
1741170300000|2025-03-05 10:25:00|8225.8|8224.8|8215.6|8214.6|8227.1|8226.1|8215.1|8214.1|444
1741170600000|2025-03-05 10:30:00|8215.8|8214.8|8223.8|8222.8|8228.3|8227.3|8215.1|8214.1|326
1741170900000|2025-03-05 10:35:00|8224.1|8223.1|8231.3|8230.3|8232.3|8231.3|8223.3|8222.3|395
1741171200000|2025-03-05 10:40:00|8231.6|8230.6|8228.3|8227.3|8233.3|8232.3|8227.6|8226.6|213
1741171500000|2025-03-05 10:45:00|8228.6|8227.6|8215.6|8214.6|8232.3|8231.3|8215.6|8214.6|323
1741171800000|2025-03-05 10:50:00|8215.8|8214.8|8207.8|8206.8|8216.3|8215.3|8204.3|8203.3|322
1741172100000|2025-03-05 10:55:00|8208.1|8207.1|8205.1|8204.1|8209.6|8208.6|8198.8|8197.8|383
1741172400000|2025-03-05 11:00:00|8205.3|8204.3|8198.3|8197.3|8208.3|8207.3|8198.1|8197.1|201
1741172700000|2025-03-05 11:05:00|8198.6|8197.6|8203.8|8202.8|8203.8|8202.8|8195.1|8194.1|375
1741173000000|2025-03-05 11:10:00|8204.1|8203.1|8207.8|8206.8|8208.8|8207.8|8201.6|8200.6|305
1741173300000|2025-03-05 11:15:00|8207.6|8206.6|8209.6|8208.6|8210.3|8209.3|8205.3|8204.3|237
1741173600000|2025-03-05 11:20:00|8209.8|8208.8|8206.1|8205.1|8210.3|8209.3|8203.1|8202.1|193
1741173900000|2025-03-05 11:25:00|8206.3|8205.3|8205.8|8204.8|8209.3|8208.3|8202.8|8201.8|193
1741174200000|2025-03-05 11:30:00|8205.6|8204.6|8198.3|8197.3|8206.1|8205.1|8196.8|8195.8|267
1741174500000|2025-03-05 11:35:00|8198.6|8197.6|8201.3|8200.3|8203.3|8202.3|8195.1|8194.1|253
1741174800000|2025-03-05 11:40:00|8201.6|8200.6|8207.6|8206.6|8209.3|8208.3|8198.3|8197.3|212
1741175100000|2025-03-05 11:45:00|8207.8|8206.8|8210.6|8209.6|8211.1|8210.1|8204.8|8203.8|199
1741175400000|2025-03-05 11:50:00|8210.8|8209.8|8195.6|8194.6|8211.1|8210.1|8193.6|8192.6|305
1741175700000|2025-03-05 11:55:00|8195.3|8194.3|8200.1|8199.1|8203.3|8202.3|8193.8|8192.8|239
1741176000000|2025-03-05 12:00:00|8199.8|8198.8|8201.8|8200.8|8207.6|8206.6|8193.3|8192.3|429
1741176300000|2025-03-05 12:05:00|8202.1|8201.1|8209.6|8208.6|8209.6|8208.6|8200.1|8199.1|177
1741176600000|2025-03-05 12:10:00|8209.3|8208.3|8213.8|8212.8|8215.3|8214.3|8208.3|8207.3|239
1741176900000|2025-03-05 12:15:00|8213.6|8212.6|8208.6|8207.6|8213.8|8212.8|8204.3|8203.3|155
1741177200000|2025-03-05 12:20:00|8208.8|8207.8|8217.3|8216.3|8217.3|8216.3|8205.8|8204.8|245
1741177500000|2025-03-05 12:25:00|8217.1|8216.1|8221.1|8220.1|8222.1|8221.1|8216.6|8215.6|211
1741177800000|2025-03-05 12:30:00|8220.8|8219.8|8223.8|8222.8|8228.8|8227.8|8220.8|8219.8|223
1741178100000|2025-03-05 12:35:00|8224.1|8223.1|8219.3|8218.3|8226.8|8225.8|8219.1|8218.1|231
1741178400000|2025-03-05 12:40:00|8218.4|8217.4|8214.9|8213.9|8218.9|8217.9|8212.4|8211.4|136
1741178700000|2025-03-05 12:45:00|8214.7|8213.7|8209.7|8208.7|8215.4|8214.4|8207.9|8206.9|263
1741179000000|2025-03-05 12:50:00|8209.4|8208.4|8213.9|8212.9|8220.7|8219.7|8209.4|8208.4|274
1741179300000|2025-03-05 12:55:00|8213.7|8212.7|8209.9|8208.9|8214.2|8213.2|8209.4|8208.4|164
1741179600000|2025-03-05 13:00:00|8210.9|8209.9|8219.4|8218.4|8224.7|8223.7|8208.9|8207.9|1235
1741179900000|2025-03-05 13:05:00|8219.2|8218.2|8226.4|8225.4|8226.9|8225.9|8215.9|8214.9|327
1741180200000|2025-03-05 13:10:00|8226.7|8225.7|8229.2|8228.2|8235.9|8234.9|8226.7|8225.7|445
1741180500000|2025-03-05 13:15:00|8228.7|8227.7|8216.7|8215.7|8228.7|8227.7|8214.4|8213.4|1722
1741180800000|2025-03-05 13:20:00|8215.9|8214.9|8216.7|8215.7|8218.9|8217.9|8212.2|8211.2|363
1741181100000|2025-03-05 13:25:00|8216.9|8215.9|8205.7|8204.7|8218.4|8217.4|8203.4|8202.4|324
1741181400000|2025-03-05 13:30:00|8205.9|8204.9|8219.4|8218.4|8219.4|8218.4|8203.9|8202.9|215
1741181700000|2025-03-05 13:35:00|8219.7|8218.7|8217.9|8216.9|8219.9|8218.9|8211.7|8210.7|419
1741182000000|2025-03-05 13:40:00|8218.2|8217.2|8219.4|8218.4|8227.2|8226.2|8216.4|8215.4|253
1741182300000|2025-03-05 13:45:00|8219.2|8218.2|8222.9|8221.9|8231.9|8230.9|8214.9|8213.9|1003
1741182600000|2025-03-05 13:50:00|8222.7|8221.7|8211.4|8210.4|8222.7|8221.7|8210.2|8209.2|355
1741182900000|2025-03-05 13:55:00|8211.2|8210.2|8207.4|8206.4|8212.4|8211.4|8205.9|8204.9|209
1741183200000|2025-03-05 14:00:00|8208.4|8207.4|8199.9|8198.9|8208.4|8207.4|8198.9|8197.9|306
1741183500000|2025-03-05 14:05:00|8199.7|8198.7|8195.9|8194.9|8202.9|8201.9|8195.9|8194.9|236
1741183800000|2025-03-05 14:10:00|8195.7|8194.7|8208.9|8207.9|8208.9|8207.9|8193.4|8192.4|374
1741184100000|2025-03-05 14:15:00|8209.2|8208.2|8207.7|8206.7|8211.9|8210.9|8207.7|8206.7|1328
1741184400000|2025-03-05 14:20:00|8207.2|8206.2|8201.4|8200.4|8207.9|8206.9|8200.9|8199.9|352
1741184700000|2025-03-05 14:25:00|8201.9|8200.9|8189.9|8188.9|8201.9|8200.9|8187.9|8186.9|379
1741185000000|2025-03-05 14:30:00|8190.4|8189.4|8197.4|8196.4|8200.7|8199.7|8188.7|8187.7|417
1741185300000|2025-03-05 14:35:00|8197.7|8196.7|8195.7|8194.7|8198.4|8197.4|8188.4|8187.4|550
1741185600000|2025-03-05 14:40:00|8195.9|8194.9|8197.7|8196.7|8205.4|8204.4|8195.7|8194.7|497
1741185900000|2025-03-05 14:45:00|8197.9|8196.9|8187.4|8186.4|8198.7|8197.7|8182.9|8181.9|620
1741186200000|2025-03-05 14:50:00|8186.9|8185.9|8179.9|8178.9|8191.9|8190.9|8177.4|8176.4|717
1741186500000|2025-03-05 14:55:00|8179.7|8178.7|8183.4|8182.4|8183.7|8182.7|8174.7|8173.7|610
1741186800000|2025-03-05 15:00:00|8184.4|8183.4|8206.2|8205.2|8210.9|8209.9|8184.2|8183.2|814
1741187100000|2025-03-05 15:05:00|8206.4|8205.4|8208.2|8207.2|8214.2|8213.2|8204.7|8203.7|690
1741187400000|2025-03-05 15:10:00|8207.6|8206.6|8205.1|8204.1|8211.6|8210.6|8200.3|8199.3|516
1741187700000|2025-03-05 15:15:00|8205.3|8204.3|8194.6|8193.6|8206.8|8205.8|8193.1|8192.1|342
1741188000000|2025-03-05 15:20:00|8194.3|8193.3|8199.6|8198.6|8204.8|8203.8|8190.8|8189.8|518
1741188300000|2025-03-05 15:25:00|8199.8|8198.8|8196.3|8195.3|8204.3|8203.3|8193.8|8192.8|375
1741188600000|2025-03-05 15:30:00|8197.1|8196.1|8206.8|8205.8|8208.3|8207.3|8192.3|8191.3|451
1741188900000|2025-03-05 15:35:00|8207.1|8206.1|8214.3|8213.3|8216.6|8215.6|8206.1|8205.1|298
1741189200000|2025-03-05 15:40:00|8214.6|8213.6|8213.8|8212.8|8214.8|8213.8|8207.1|8206.1|370
1741189500000|2025-03-05 15:45:00|8213.6|8212.6|8208.8|8207.8|8221.3|8220.3|8207.3|8206.3|706
1741189800000|2025-03-05 15:50:00|8208.6|8207.6|8215.8|8214.8|8215.8|8214.8|8204.8|8203.8|431
1741190100000|2025-03-05 15:55:00|8216.1|8215.1|8211.3|8210.3|8217.8|8216.8|8208.3|8207.3|476
1741190400000|2025-03-05 16:00:00|8211.1|8210.1|8207.1|8206.1|8211.1|8210.1|8202.8|8201.8|414
1741190700000|2025-03-05 16:05:00|8206.8|8205.8|8199.1|8198.1|8207.1|8206.1|8198.3|8197.3|406
1741191000000|2025-03-05 16:10:00|8199.3|8198.3|8197.8|8196.8|8199.6|8198.6|8189.1|8188.1|531
1741191300000|2025-03-05 16:15:00|8198.1|8197.1|8197.8|8196.8|8203.1|8202.1|8196.3|8195.3|518
1741191600000|2025-03-05 16:20:00|8197.6|8196.6|8196.8|8195.8|8199.8|8198.8|8192.8|8191.8|1098
1741191900000|2025-03-05 16:25:00|8197.1|8196.1|8196.1|8195.1|8198.1|8197.1|8187.3|8186.3|1534
1741192200000|2025-03-05 16:30:00|8196.3|8194.1|8178.1|8176.1|8198.6|8196.6|8170.1|8168.1|5464
1741192500000|2025-03-05 16:35:00|8178.6|8176.6|8185.1|8183.1|8188.1|8186.1|8169.6|8167.6|2253
1741192800000|2025-03-05 16:40:00|8185.3|8183.3|8185.3|8183.3|8185.3|8183.3|8175.3|8173.3|1700
1741193100000|2025-03-05 16:45:00|8185.6|8183.6|8187.8|8185.8|8191.8|8189.8|8184.3|8182.3|211
1741193400000|2025-03-05 16:50:00|8186.6|8184.6|8190.8|8188.8|8191.8|8189.8|8183.3|8181.3|166
1741193700000|2025-03-05 16:55:00|8191.1|8189.1|8208.1|8206.1|8223.3|8221.3|8189.6|8187.6|684
1741194000000|2025-03-05 17:00:00|8207.6|8205.6|8207.3|8205.3|8217.1|8215.1|8203.3|8201.3|167
1741194300000|2025-03-05 17:05:00|8207.1|8205.1|8213.8|8211.8|8214.3|8212.3|8206.6|8204.6|107
1741194600000|2025-03-05 17:10:00|8213.6|8211.6|8209.8|8207.8|8215.8|8213.8|8209.3|8207.3|111
1741194900000|2025-03-05 17:15:00|8210.1|8208.1|8211.3|8209.3|8215.3|8213.3|8209.6|8207.6|97
1741195200000|2025-03-05 17:20:00|8211.6|8209.6|8216.8|8214.8|8219.3|8217.3|8208.8|8206.8|82
1741195500000|2025-03-05 17:25:00|8216.6|8214.6|8222.1|8220.1|8223.3|8221.3|8215.1|8213.1|88
1741195800000|2025-03-05 17:30:00|8222.3|8220.3|8222.8|8220.8|8224.3|8222.3|8220.8|8218.8|73
1741196100000|2025-03-05 17:35:00|8222.6|8220.6|8225.3|8223.3|8225.6|8223.6|8219.8|8217.8|78
1741196400000|2025-03-05 17:40:00|8225.6|8223.6|8221.1|8219.1|8225.8|8223.8|8219.1|8217.1|84
1741196700000|2025-03-05 17:45:00|8220.8|8218.8|8219.6|8217.6|8221.6|8219.6|8210.8|8208.8|118
1741197000000|2025-03-05 17:50:00|8219.8|8217.8|8224.6|8222.6|8228.1|8226.1|8219.6|8217.6|89
1741197300000|2025-03-05 17:55:00|8224.3|8222.3|8227.6|8225.6|8228.8|8226.8|8222.8|8220.8|51
1741197600000|2025-03-05 18:00:00|8227.8|8225.8|8228.3|8226.3|8231.3|8229.3|8225.6|8223.6|80
1741197900000|2025-03-05 18:05:00|8227.3|8225.3|8212.6|8210.6|8234.8|8232.8|8209.1|8207.1|412
1741198200000|2025-03-05 18:10:00|8212.3|8210.3|8215.6|8213.6|8220.8|8218.8|8211.6|8209.6|98
1741198500000|2025-03-05 18:15:00|8215.3|8213.3|8215.8|8213.8|8219.1|8217.1|8209.3|8207.3|135
1741198800000|2025-03-05 18:20:00|8216.1|8214.1|8217.6|8215.6|8218.1|8216.1|8212.6|8210.6|48
1741199100000|2025-03-05 18:25:00|8217.8|8215.8|8214.8|8212.8|8218.6|8216.6|8212.6|8210.6|135
1741199400000|2025-03-05 18:30:00|8214.6|8212.6|8207.8|8205.8|8216.3|8214.3|8204.1|8202.1|186
1741199700000|2025-03-05 18:35:00|8208.1|8206.1|8208.8|8206.8|8210.6|8208.6|8201.8|8199.8|132
1741200000000|2025-03-05 18:40:00|8208.6|8206.6|8201.1|8199.1|8208.6|8206.6|8200.6|8198.6|54
1741200300000|2025-03-05 18:45:00|8201.3|8199.3|8216.8|8214.8|8218.6|8216.6|8201.1|8199.1|33
1741200600000|2025-03-05 18:50:00|8217.1|8215.1|8221.1|8219.1|8222.1|8220.1|8216.1|8214.1|93
1741200900000|2025-03-05 18:55:00|8220.8|8218.8|8226.8|8224.8|8227.1|8225.1|8220.8|8218.8|112
1741201200000|2025-03-05 19:00:00|8225.6|8223.6|8235.8|8233.8|8236.3|8234.3|8224.6|8222.6|94
1741201500000|2025-03-05 19:05:00|8236.1|8234.1|8251.3|8249.3|8251.3|8249.3|8233.1|8231.1|257
1741201800000|2025-03-05 19:10:00|8251.1|8249.1|8249.8|8247.8|8253.6|8251.6|8247.1|8245.1|250
1741202100000|2025-03-05 19:15:00|8250.1|8248.1|8244.1|8242.1|8253.6|8251.6|8239.8|8237.8|97
1741202400000|2025-03-05 19:20:00|8244.6|8242.6|8252.8|8250.8|8254.3|8252.3|8241.6|8239.6|49
1741202700000|2025-03-05 19:25:00|8253.1|8251.1|8248.3|8246.3|8253.6|8251.6|8247.6|8245.6|50
1741203000000|2025-03-05 19:30:00|8248.8|8246.8|8250.6|8248.6|8252.6|8250.6|8245.3|8243.3|96
1741203300000|2025-03-05 19:35:00|8250.3|8248.3|8248.1|8246.1|8253.3|8251.3|8243.6|8241.6|177
1741203600000|2025-03-05 19:40:00|8248.3|8246.3|8248.8|8246.8|8253.8|8251.8|8247.1|8245.1|74
1741203900000|2025-03-05 19:45:00|8249.1|8247.1|8253.8|8251.8|8253.8|8251.8|8247.3|8245.3|76
1741204200000|2025-03-05 19:50:00|8254.1|8252.1|8255.1|8253.1|8255.6|8253.6|8249.8|8247.8|117
1741204500000|2025-03-05 19:55:00|8254.8|8252.8|8250.6|8248.6|8257.8|8255.8|8249.8|8247.8|141
1741204800000|2025-03-05 20:00:00|8250.1|8248.1|8258.6|8256.6|8261.6|8259.6|8250.1|8248.1|94
1741205100000|2025-03-05 20:05:00|8258.3|8256.3|8262.3|8260.3|8262.8|8260.8|8256.8|8254.8|133
1741205400000|2025-03-05 20:10:00|8261.8|8259.8|8263.3|8261.3|8265.1|8263.1|8259.6|8257.6|93
1741205700000|2025-03-05 20:15:00|8263.6|8261.6|8254.3|8252.3|8264.8|8262.8|8247.6|8245.6|110
1741206000000|2025-03-05 20:20:00|8254.6|8252.6|8253.6|8251.6|8257.3|8255.3|8250.6|8248.6|121
1741206300000|2025-03-05 20:25:00|8253.3|8251.3|8259.1|8257.1|8260.8|8258.8|8252.1|8250.1|94
1741206600000|2025-03-05 20:30:00|8258.3|8256.3|8254.1|8252.1|8259.1|8257.1|8250.3|8248.3|108
1741206900000|2025-03-05 20:35:00|8254.3|8252.3|8253.8|8251.8|8254.6|8252.6|8249.1|8247.1|103
1741207200000|2025-03-05 20:40:00|8253.6|8251.6|8258.1|8256.1|8260.1|8258.1|8251.1|8249.1|84
1741207500000|2025-03-05 20:45:00|8257.3|8255.3|8256.6|8254.6|8257.3|8255.3|8252.6|8250.6|70
1741207800000|2025-03-05 20:50:00|8256.3|8254.3|8255.3|8253.3|8256.3|8254.3|8244.3|8242.3|172
1741208100000|2025-03-05 20:55:00|8255.1|8253.1|8249.6|8247.6|8255.1|8253.1|8247.8|8245.8|157
1741208400000|2025-03-05 21:00:00|8251.9|8247.9|8250.2|8246.2|8253.7|8249.7|8246.3|8242.3|0
1741208700000|2025-03-05 21:05:00|8249.8|8245.8|8248.3|8244.3|8253.7|8249.7|8240.7|8236.7|0
1741209000000|2025-03-05 21:10:00|8248.5|8244.5|8245.3|8241.3|8249.8|8245.8|8243.8|8239.8|0
1741209300000|2025-03-05 21:15:00|8245.6|8241.6|8252|8248|8254.1|8250.1|8245.2|8241.2|0
1741209600000|2025-03-05 21:20:00|8251.8|8247.8|8247|8243|8253.1|8249.1|8246.8|8242.8|0
1741209900000|2025-03-05 21:25:00|8246.8|8242.8|8250.2|8246.2|8250.4|8246.4|8245.8|8241.8|0
1741210200000|2025-03-05 21:30:00|8249.3|8245.3|8248.6|8244.6|8249.8|8245.8|8245.8|8241.8|0
1741210500000|2025-03-05 21:35:00|8248|8244|8249.6|8245.6|8249.8|8245.8|8247.7|8243.7|0
1741210800000|2025-03-05 21:40:00|8250|8246|8249|8245|8251.2|8247.2|8248|8244|0
1741211100000|2025-03-05 21:45:00|8248.6|8244.6|8246.7|8242.7|8249.7|8245.7|8244.4|8240.4|0
1741211400000|2025-03-05 21:50:00|8246.5|8242.5|8248.2|8244.2|8248.2|8244.2|8245.5|8241.5|0
1741211700000|2025-03-05 21:55:00|8248|8244|8247.4|8243.4|8249.4|8245.4|8244.7|8240.7|0
1741212000000|2025-03-05 22:00:00|8247|8243|8247.3|8243.3|8248.2|8244.2|8246.9|8242.9|0
1741212300000|2025-03-05 22:05:00|8247.4|8243.4|8249.7|8245.7|8249.7|8245.7|8247.4|8243.4|0
1741212600000|2025-03-05 22:10:00|8249.9|8245.9|8250.1|8246.1|8250.5|8246.5|8249.6|8245.6|0
1741212900000|2025-03-05 22:15:00|8250.3|8246.3|8250.3|8246.3|8250.3|8246.3|8250|8246|0
1741213200000|2025-03-05 22:20:00|8250.4|8246.4|8250.1|8246.1|8250.4|8246.4|8250.1|8246.1|0
1741213500000|2025-03-05 22:25:00|8250.4|8246.4|8250.1|8246.1|8250.4|8246.4|8249.7|8245.7|0
1741213800000|2025-03-05 22:30:00|8250.2|8246.2|8249.9|8245.9|8250.2|8246.2|8249.9|8245.9|0
1741214100000|2025-03-05 22:35:00|8250.2|8246.2|8249.8|8245.8|8250.2|8246.2|8249.8|8245.8|0
1741214400000|2025-03-05 22:40:00|8250|8246|8249.9|8245.9|8250.3|8246.3|8249.9|8245.9|0
1741214700000|2025-03-05 22:45:00|8250|8246|8249.4|8245.4|8250|8246|8249.4|8245.4|0
1741215000000|2025-03-05 22:50:00|8249.3|8245.3|8248.3|8244.3|8250|8246|8247.2|8243.2|0
1741215300000|2025-03-05 22:55:00|8248.1|8244.1|8248.3|8244.3|8249.1|8245.1|8247.2|8243.2|0
1741215600000|2025-03-05 23:00:00|8248.4|8244.4|8255.8|8251.8|8256.1|8252.1|8248.4|8244.4|0
1741215900000|2025-03-05 23:05:00|8255.9|8251.9|8253.9|8249.9|8256.6|8252.6|8253.9|8249.9|0
1741216200000|2025-03-05 23:10:00|8254.1|8250.1|8258|8254|8259.6|8255.6|8254.1|8250.1|0
1741216500000|2025-03-05 23:15:00|8257.9|8253.9|8255.9|8251.9|8258.1|8254.1|8255.1|8251.1|0
1741216800000|2025-03-05 23:20:00|8255.7|8251.7|8253.2|8249.2|8257.7|8253.7|8252.2|8248.2|0
1741217100000|2025-03-05 23:25:00|8253.5|8249.5|8253.4|8249.4|8255.1|8251.1|8252.8|8248.8|0
1741217400000|2025-03-05 23:30:00|8253.5|8249.5|8246.8|8242.8|8253.6|8249.6|8245.8|8241.8|0
1741217700000|2025-03-05 23:35:00|8246.7|8242.7|8249.4|8245.4|8249.5|8245.5|8244.8|8240.8|0
1741218000000|2025-03-05 23:40:00|8249.3|8245.3|8251.3|8247.3|8251.9|8247.9|8249.2|8245.2|0
1741218300000|2025-03-05 23:45:00|8251.5|8247.5|8250.8|8246.8|8252.1|8248.1|8249.2|8245.2|0
1741218600000|2025-03-05 23:50:00|8250.9|8246.9|8250|8246|8252.7|8248.7|8249.6|8245.6|0
1741218900000|2025-03-05 23:55:00|8250.1|8246.1|8249.2|8245.2|8250.8|8246.8|8248.8|8244.8|0
1741219200000|2025-03-06 00:00:00|8248.5|8244.5|8250.4|8246.4|8252.3|8248.3|8246|8242|0
1741219500000|2025-03-06 00:05:00|8250.8|8246.8|8249.5|8245.5|8252.6|8248.6|8248.3|8244.3|0
1741219800000|2025-03-06 00:10:00|8249.9|8245.9|8254.3|8250.3|8254.8|8250.8|8248.7|8244.7|0
1741220100000|2025-03-06 00:15:00|8254.6|8250.6|8252.8|8249.8|8254.8|8251.8|8244.2|8240.2|0
1741220400000|2025-03-06 00:20:00|8253.4|8250.4|8250.1|8247.1|8254.1|8251.1|8248.8|8245.8|0
1741220700000|2025-03-06 00:25:00|8250.8|8247.8|8250|8247|8252.7|8249.7|8248.7|8245.7|0
1741221000000|2025-03-06 00:30:00|8249.4|8246.4|8249.3|8246.3|8249.4|8246.4|8249.3|8246.3|0
1741221300000|2025-03-06 00:35:00|8248.7|8245.7|8249.9|8246.9|8250|8247|8247.3|8244.3|0
1741221600000|2025-03-06 00:40:00|8250.6|8247.6|8249.9|8246.9|8253.2|8250.2|8249.9|8246.9|0
1741221900000|2025-03-06 00:45:00|8249.8|8246.8|8245.9|8242.9|8249.9|8246.9|8245.9|8242.9|0
1741222200000|2025-03-06 00:50:00|8245.2|8242.2|8241.7|8238.7|8245.9|8242.9|8238.4|8235.4|0
1741222500000|2025-03-06 00:55:00|8241.6|8238.6|8231.3|8228.3|8241.7|8238.7|8231.2|8228.2|0
1741222800000|2025-03-06 01:00:00|8232.6|8229.6|8228|8225|8235.1|8232.1|8228|8225|0
1741223100000|2025-03-06 01:05:00|8226.7|8223.7|8233.4|8230.4|8236|8233|8224.2|8221.2|0
1741223400000|2025-03-06 01:10:00|8234|8231|8236|8233|8236|8233|8234|8231|0
1741223700000|2025-03-06 01:15:00|8234.7|8231.7|8234.6|8231.6|8236.1|8233.1|8232.7|8229.7|0
1741224000000|2025-03-06 01:20:00|8234.7|8231.7|8234.8|8231.8|8234.8|8231.8|8232.7|8229.7|0
1741224300000|2025-03-06 01:25:00|8234.7|8231.7|8236.1|8233.1|8236.1|8233.1|8234.7|8231.7|0
1741224600000|2025-03-06 01:30:00|8234.8|8231.8|8233.4|8230.4|8236.1|8233.1|8230.8|8227.8|0
1741224900000|2025-03-06 01:35:00|8234.7|8231.7|8234.7|8231.7|8234.7|8231.7|8232.1|8229.1|0
1741225200000|2025-03-06 01:40:00|8236|8233|8234.7|8231.7|8236|8233|8233.3|8230.3|0
1741225500000|2025-03-06 01:45:00|8235.3|8232.3|8234.6|8231.6|8235.3|8232.3|8233.3|8230.3|0
1741225800000|2025-03-06 01:50:00|8233.3|8230.3|8245.2|8242.2|8245.9|8242.9|8233.3|8230.3|0
1741226100000|2025-03-06 01:55:00|8246.5|8243.5|8248.7|8245.7|8252.6|8249.6|8246.1|8243.1|0
1741226400000|2025-03-06 02:00:00|8249.4|8246.4|8250.7|8247.7|8255.3|8252.3|8249.3|8246.3|0
1741226700000|2025-03-06 02:05:00|8250|8247|8253.3|8250.3|8254.6|8251.6|8248.1|8245.1|0
1741227000000|2025-03-06 02:10:00|8252|8249|8249.3|8246.3|8252|8249|8249.3|8246.3|0
1741227300000|2025-03-06 02:15:00|8248|8245|8246.7|8243.7|8250.6|8247.6|8246.6|8243.6|0
1741227600000|2025-03-06 02:20:00|8246.6|8243.6|8245.3|8242.3|8247.9|8244.9|8242.7|8239.7|0
1741227900000|2025-03-06 02:25:00|8246|8243|8245.3|8242.3|8247.3|8244.3|8244|8241|0
1741228200000|2025-03-06 02:30:00|8244|8241|8250.6|8247.6|8252|8249|8244|8241|0
1741228500000|2025-03-06 02:35:00|8249.3|8246.3|8248|8245|8249.3|8246.3|8245.3|8242.3|0
1741228800000|2025-03-06 02:40:00|8247.9|8244.9|8246.6|8243.6|8248|8245|8245.3|8242.3|0
1741229100000|2025-03-06 02:45:00|8245.3|8242.3|8247.9|8244.9|8247.9|8244.9|8244|8241|0
1741229400000|2025-03-06 02:50:00|8249.2|8246.2|8249.2|8246.2|8251.8|8248.8|8247.9|8244.9|0
1741229700000|2025-03-06 02:55:00|8250.5|8247.5|8250.5|8247.5|8251.9|8248.9|8249.9|8246.9|0
1741230000000|2025-03-06 03:00:00|8247.9|8244.9|8245.3|8242.3|8247.9|8244.9|8244|8241|0
1741230300000|2025-03-06 03:05:00|8244|8241|8244|8241|8245.3|8242.3|8243.9|8240.9|0
1741230600000|2025-03-06 03:10:00|8242.7|8239.7|8244|8241|8246.6|8243.6|8242.7|8239.7|0
1741230900000|2025-03-06 03:15:00|8245.3|8242.3|8251.2|8248.2|8251.8|8248.8|8245.3|8242.3|0
1741231200000|2025-03-06 03:20:00|8250.5|8247.5|8249.2|8246.2|8250.5|8247.5|8247.9|8244.9|0
1741231500000|2025-03-06 03:25:00|8247.9|8244.9|8247.9|8244.9|8250.5|8247.5|8247.9|8244.9|0
1741231800000|2025-03-06 03:30:00|8247.3|8244.3|8246.7|8243.7|8248|8245|8245.3|8242.3|0
1741232100000|2025-03-06 03:35:00|8248|8245|8248|8245|8249.3|8246.3|8248|8245|0
1741232400000|2025-03-06 03:40:00|8247.3|8244.3|8249.3|8246.3|8249.4|8246.4|8246.6|8243.6|0
1741232700000|2025-03-06 03:45:00|8249.4|8246.4|8249.2|8246.2|8252|8249|8249.2|8246.2|0
1741233000000|2025-03-06 03:50:00|8249.3|8246.3|8248|8245|8249.3|8246.3|8248|8245|0
1741233300000|2025-03-06 03:55:00|8249.3|8246.3|8248|8245|8250|8247|8248|8245|0
1741233600000|2025-03-06 04:00:00|8248.1|8245.1|8249.4|8246.4|8250.7|8247.7|8248.1|8245.1|0
1741233900000|2025-03-06 04:05:00|8249.3|8246.3|8250.7|8247.7|8250.7|8247.7|8248|8245|0
1741234200000|2025-03-06 04:10:00|8249.4|8246.4|8252|8249|8252|8249|8248.7|8245.7|0
1741234500000|2025-03-06 04:15:00|8251.4|8248.4|8251.7|8248.7|8253.7|8250.7|8250.7|8247.7|0
1741234800000|2025-03-06 04:20:00|8252.3|8249.3|8249.7|8246.7|8252.3|8249.3|8248.3|8245.3|0
1741235100000|2025-03-06 04:25:00|8248.4|8245.4|8247.1|8244.1|8248.4|8245.4|8247|8244|0
1741235400000|2025-03-06 04:30:00|8247.8|8244.8|8248.4|8245.4|8249.8|8246.8|8247.1|8244.1|0
1741235700000|2025-03-06 04:35:00|8247.8|8244.8|8251|8248|8252.3|8249.3|8247.1|8244.1|0
1741236000000|2025-03-06 04:40:00|8250.4|8247.4|8251|8248|8252.3|8249.3|8250.4|8247.4|0
1741236300000|2025-03-06 04:45:00|8251.7|8248.7|8253.6|8250.6|8253.6|8250.6|8251|8248|0
1741236600000|2025-03-06 04:50:00|8252.3|8249.3|8258.9|8255.9|8259|8256|8252.3|8249.3|0
1741236900000|2025-03-06 04:55:00|8257.6|8254.6|8257.6|8254.6|8258.9|8255.9|8257.6|8254.6|0
1741237200000|2025-03-06 05:00:00|8258.9|8255.9|8257.6|8254.6|8259|8256|8257.6|8254.6|0
1741237500000|2025-03-06 05:05:00|8258.9|8255.9|8261.5|8258.5|8262.2|8259.2|8258.9|8255.9|0
1741237800000|2025-03-06 05:10:00|8260.2|8257.2|8258.9|8255.9|8260.2|8257.2|8258.9|8255.9|0
1741238100000|2025-03-06 05:15:00|8257.6|8254.6|8260.2|8257.2|8262.8|8259.8|8257.6|8254.6|0
1741238400000|2025-03-06 05:20:00|8258.9|8255.9|8260.2|8257.2|8261.5|8258.5|8257.6|8254.6|0
1741238700000|2025-03-06 05:25:00|8260.1|8257.1|8260.1|8257.1|8261.5|8258.5|8260.1|8257.1|0
1741239000000|2025-03-06 05:30:00|8260.2|8257.2|8260.1|8257.1|8261.5|8258.5|8260.1|8257.1|0
1741239300000|2025-03-06 05:35:00|8260.2|8257.2|8261.4|8258.4|8262.8|8259.8|8260.1|8257.1|0
1741239600000|2025-03-06 05:40:00|8262.7|8259.7|8262.7|8259.7|8262.8|8259.8|8262.7|8259.7|0
1741239900000|2025-03-06 05:45:00|8261.4|8258.4|8258.7|8255.7|8261.4|8258.4|8258.7|8255.7|0
1741240200000|2025-03-06 05:50:00|8257.4|8254.4|8257.4|8254.4|8257.4|8254.4|8255.4|8252.4|0
1741240500000|2025-03-06 05:55:00|8258.7|8255.7|8258|8255|8260|8257|8257.3|8254.3|0
1741240800000|2025-03-06 06:00:00|8257.9|8254.9|8259.3|8256.3|8259.3|8256.3|8256.6|8253.6|0
1741241100000|2025-03-06 06:05:00|8260.6|8257.6|8259.4|8256.4|8260.6|8257.6|8257.9|8254.9|0
1741241400000|2025-03-06 06:10:00|8258.1|8255.1|8268.2|8265.2|8268.3|8265.3|8258.1|8255.1|0
1741241700000|2025-03-06 06:15:00|8269.5|8266.5|8273|8270|8273.7|8270.7|8268|8265|0
1741242000000|2025-03-06 06:20:00|8273.7|8270.7|8275|8272|8276.4|8273.4|8271.1|8268.1|0
1741242300000|2025-03-06 06:25:00|8275.7|8272.7|8272.2|8269.2|8275.7|8272.7|8269.7|8266.7|0
1741242600000|2025-03-06 06:30:00|8271.6|8268.6|8272.2|8269.2|8277.5|8274.5|8270.9|8267.9|0
1741242900000|2025-03-06 06:35:00|8272.1|8269.1|8276|8273|8276.1|8273.1|8272.1|8269.1|0
1741243200000|2025-03-06 06:40:00|8274.7|8271.7|8281.8|8278.8|8281.8|8278.8|8274.7|8271.7|0
1741243500000|2025-03-06 06:45:00|8281.7|8278.7|8279|8276|8284.2|8281.2|8277.7|8274.7|0
1741243800000|2025-03-06 06:50:00|8277.7|8274.7|8278.4|8275.4|8281|8278|8276.3|8273.3|0
1741244100000|2025-03-06 06:55:00|8279|8276|8278.4|8275.4|8279.7|8276.7|8277|8274|0
1741244400000|2025-03-06 07:00:00|8278.9|8274.9|8271|8269|8280.2|8276.5|8269.7|8267.7|216
1741244700000|2025-03-06 07:05:00|8271.5|8269.5|8286.5|8284.5|8286.5|8284.5|8271.5|8269.5|147
1741245000000|2025-03-06 07:10:00|8286.7|8284.7|8280.5|8278.5|8300|8298|8280.2|8278.2|200
1741245300000|2025-03-06 07:15:00|8277.7|8275.7|8278.7|8276.7|8281|8279|8267|8265|179
1741245600000|2025-03-06 07:20:00|8279|8277|8281.2|8279.2|8285.2|8283.2|8278.7|8276.7|36
1741245900000|2025-03-06 07:25:00|8281.5|8279.5|8276|8274|8281.5|8279.5|8275|8273|51
1741246200000|2025-03-06 07:30:00|8276.2|8274.2|8279.7|8277.7|8284.5|8282.5|8276.2|8274.2|33
1741246500000|2025-03-06 07:35:00|8280|8278|8278.5|8276.5|8280.7|8278.7|8274.7|8272.7|41
1741246800000|2025-03-06 07:40:00|8277.5|8275.5|8275.7|8273.7|8281|8279|8273.2|8271.2|66
1741247100000|2025-03-06 07:45:00|8275.5|8273.5|8268|8266|8275.5|8273.5|8267.2|8265.2|69
1741247400000|2025-03-06 07:50:00|8267.7|8265.7|8266.2|8264.2|8270|8268|8261.5|8259.5|72
1741247700000|2025-03-06 07:55:00|8266.5|8264.5|8250.5|8248.5|8268|8266|8249.7|8247.7|336
1741248000000|2025-03-06 08:00:00|8250|8249|8220.5|8219.5|8251.7|8250.7|8211|8210|2431
1741248300000|2025-03-06 08:05:00|8221.2|8220.2|8214.2|8213.2|8226.7|8225.7|8210|8209|836
1741248600000|2025-03-06 08:10:00|8214.5|8213.5|8220.5|8219.5|8221.7|8220.7|8212.2|8211.2|598
1741248900000|2025-03-06 08:15:00|8220.7|8219.7|8222.2|8221.2|8228.2|8227.2|8219.2|8218.2|517
1741249200000|2025-03-06 08:20:00|8222|8221|8213|8212|8226.2|8225.2|8212.5|8211.5|758
1741249500000|2025-03-06 08:25:00|8213.2|8212.2|8212.2|8211.2|8213.7|8212.7|8201|8200|479
1741249800000|2025-03-06 08:30:00|8212.5|8211.5|8214.2|8213.2|8219.2|8218.2|8207.7|8206.7|450
1741250100000|2025-03-06 08:35:00|8214|8213|8217.2|8216.2|8222.5|8221.5|8208|8207|452
1741250400000|2025-03-06 08:40:00|8217.7|8216.7|8199.2|8198.2|8217.7|8216.7|8198.7|8197.7|506
1741250700000|2025-03-06 08:45:00|8199.5|8198.5|8192.2|8191.2|8202.7|8201.7|8192.2|8191.2|438
1741251000000|2025-03-06 08:50:00|8192.7|8191.7|8185.7|8184.7|8197.2|8196.2|8184.5|8183.5|855
1741251300000|2025-03-06 08:55:00|8185.2|8184.2|8168.7|8167.7|8188.7|8187.7|8165.5|8164.5|739
1741251600000|2025-03-06 09:00:00|8169|8168|8175.7|8174.7|8181.2|8180.2|8162.7|8161.7|581
1741251900000|2025-03-06 09:05:00|8176|8175|8188.7|8187.7|8189.5|8188.5|8174.7|8173.7|396
1741252200000|2025-03-06 09:10:00|8189|8188|8189.2|8188.2|8195.5|8194.5|8183.2|8182.2|324
1741252500000|2025-03-06 09:15:00|8189.5|8188.5|8180.2|8179.2|8193.2|8192.2|8180|8179|228
1741252800000|2025-03-06 09:20:00|8180|8179|8177.2|8176.2|8185.7|8184.7|8176.2|8175.2|376
1741253100000|2025-03-06 09:25:00|8177.5|8176.5|8168.2|8167.2|8179.2|8178.2|8167.5|8166.5|242
1741253400000|2025-03-06 09:30:00|8168|8167|8169.2|8168.2|8172|8171|8159.7|8158.7|971
1741253700000|2025-03-06 09:35:00|8169|8168|8167.2|8166.2|8171|8170|8161.2|8160.2|492
1741254000000|2025-03-06 09:40:00|8167|8166|8178.2|8177.2|8178.7|8177.7|8164.7|8163.7|282
1741254300000|2025-03-06 09:45:00|8178.5|8177.5|8162.7|8161.7|8180.7|8179.7|8162.7|8161.7|412
1741254600000|2025-03-06 09:50:00|8163|8162|8155.7|8154.7|8165.7|8164.7|8149.5|8148.5|448
1741254900000|2025-03-06 09:55:00|8155.5|8154.5|8147.7|8146.7|8155.7|8154.7|8145.2|8144.2|398
1741255200000|2025-03-06 10:00:00|8147.2|8146.2|8134|8133|8147.2|8146.2|8133.2|8132.2|590
1741255500000|2025-03-06 10:05:00|8133.7|8132.7|8133.7|8132.7|8142.5|8141.5|8131.7|8130.7|491
1741255800000|2025-03-06 10:10:00|8133.5|8132.5|8128|8127|8134|8133|8123.5|8122.5|364
1741256100000|2025-03-06 10:15:00|8127.7|8126.7|8135.2|8134.2|8138.7|8137.7|8126.2|8125.2|322
1741256400000|2025-03-06 10:20:00|8135.5|8134.5|8143.2|8142.2|8144|8143|8134.7|8133.7|201
1741256700000|2025-03-06 10:25:00|8143.5|8142.5|8144.2|8143.2|8144.7|8143.7|8136.7|8135.7|229
1741257000000|2025-03-06 10:30:00|8144|8143|8135.7|8134.7|8147.7|8146.7|8135.2|8134.2|194
1741257300000|2025-03-06 10:35:00|8136|8135|8130|8129|8139|8138|8129.2|8128.2|232
1741257600000|2025-03-06 10:40:00|8129.7|8128.7|8125.7|8124.7|8132.2|8131.2|8124.7|8123.7|266
1741257900000|2025-03-06 10:45:00|8126|8125|8123.2|8122.2|8127.2|8126.2|8119.7|8118.7|241
1741258200000|2025-03-06 10:50:00|8123.5|8122.5|8120.2|8119.2|8126.2|8125.2|8119.7|8118.7|220
1741258500000|2025-03-06 10:55:00|8120.5|8119.5|8113.7|8112.7|8124.7|8123.7|8113.5|8112.5|251
1741258800000|2025-03-06 11:00:00|8113.5|8112.5|8110|8109|8114.2|8113.2|8105.2|8104.2|392
1741259100000|2025-03-06 11:05:00|8110.2|8109.2|8114.7|8113.7|8124|8123|8109.2|8108.2|227
1741259400000|2025-03-06 11:10:00|8114.5|8113.5|8119.2|8118.2|8120.2|8119.2|8114.2|8113.2|237
1741259700000|2025-03-06 11:15:00|8119.5|8118.5|8127.7|8126.7|8130.2|8129.2|8118.2|8117.2|303
1741260000000|2025-03-06 11:20:00|8127.2|8126.2|8138|8137|8138|8137|8126.5|8125.5|374
1741260300000|2025-03-06 11:25:00|8138.2|8137.2|8129.7|8128.7|8140.2|8139.2|8129.5|8128.5|279
1741260600000|2025-03-06 11:30:00|8130|8129|8131.5|8130.5|8136.7|8135.7|8130|8129|169
1741260900000|2025-03-06 11:35:00|8131.7|8130.7|8134.7|8133.7|8140.2|8139.2|8131.2|8130.2|159
1741261200000|2025-03-06 11:40:00|8134.5|8133.5|8145.2|8144.2|8145.5|8144.5|8133.5|8132.5|433
1741261500000|2025-03-06 11:45:00|8145.5|8144.5|8145.5|8144.5|8147.2|8146.2|8142.5|8141.5|192
1741261800000|2025-03-06 11:50:00|8145.2|8144.2|8140|8139|8147|8146|8139.7|8138.7|271
1741262100000|2025-03-06 11:55:00|8139.7|8138.7|8132.2|8131.2|8142.2|8141.2|8130.7|8129.7|327
1741262400000|2025-03-06 12:00:00|8131.7|8130.7|8138|8137|8140.7|8139.7|8131.7|8130.7|195
1741262700000|2025-03-06 12:05:00|8137.7|8136.7|8129.2|8128.2|8138.7|8137.7|8129.2|8128.2|145
1741263000000|2025-03-06 12:10:00|8129.5|8128.5|8131.2|8130.2|8133.7|8132.7|8125.2|8124.2|154
1741263300000|2025-03-06 12:15:00|8131|8130|8128.5|8127.5|8131.2|8130.2|8124.2|8123.2|130
1741263600000|2025-03-06 12:20:00|8128.7|8127.7|8128.7|8127.7|8128.7|8127.7|8123.2|8122.2|110
1741263900000|2025-03-06 12:25:00|8128.5|8127.5|8134.5|8133.5|8136|8135|8127.7|8126.7|161
1741264200000|2025-03-06 12:30:00|8134.7|8133.7|8131.2|8130.2|8138.2|8137.2|8130.2|8129.2|171
1741264500000|2025-03-06 12:35:00|8131|8130|8123|8122|8131.2|8130.2|8122.7|8121.7|132
1741264800000|2025-03-06 12:40:00|8123.4|8122.4|8132.1|8131.1|8132.9|8131.9|8123.1|8122.1|132
1741265100000|2025-03-06 12:45:00|8132.4|8131.4|8134.1|8133.1|8137.1|8136.1|8130.9|8129.9|111
1741265400000|2025-03-06 12:50:00|8133.9|8132.9|8132.6|8131.6|8139.6|8138.6|8131.1|8130.1|249
1741265700000|2025-03-06 12:55:00|8132.4|8131.4|8132.4|8131.4|8136.4|8135.4|8131.4|8130.4|213
1741266000000|2025-03-06 13:00:00|8132.1|8131.1|8129.4|8128.4|8138.1|8137.1|8128.1|8127.1|224
1741266300000|2025-03-06 13:05:00|8128.6|8127.6|8124.6|8123.6|8128.9|8127.9|8124.1|8123.1|143
1741266600000|2025-03-06 13:10:00|8124.9|8123.9|8123.4|8122.4|8127.9|8126.9|8120.4|8119.4|203
1741266900000|2025-03-06 13:15:00|8123.1|8122.1|8111.6|8110.6|8133.4|8132.4|8111.6|8110.6|690
1741267200000|2025-03-06 13:20:00|8111.9|8110.9|8113.1|8112.1|8121.1|8120.1|8102.6|8101.6|552
1741267500000|2025-03-06 13:25:00|8113.4|8112.4|8122.6|8121.6|8125.4|8124.4|8113.4|8112.4|245
1741267800000|2025-03-06 13:30:00|8122.9|8121.9|8136.9|8135.9|8137.1|8136.1|8122.9|8121.9|330
1741268100000|2025-03-06 13:35:00|8137.1|8136.1|8145.6|8144.6|8151.6|8150.6|8135.6|8134.6|335
1741268400000|2025-03-06 13:40:00|8145.4|8144.4|8148.9|8147.9|8156.6|8155.6|8143.1|8142.1|235
1741268700000|2025-03-06 13:45:00|8148.6|8147.6|8144.1|8143.1|8148.6|8147.6|8138.6|8137.6|489
1741269000000|2025-03-06 13:50:00|8143.9|8142.9|8133.4|8132.4|8144.9|8143.9|8126.9|8125.9|574
1741269300000|2025-03-06 13:55:00|8133.6|8132.6|8138.6|8137.6|8143.4|8142.4|8131.1|8130.1|309
1741269600000|2025-03-06 14:00:00|8138.9|8137.9|8141.9|8140.9|8142.6|8141.6|8133.1|8132.1|223
1741269900000|2025-03-06 14:05:00|8142.1|8141.1|8152.1|8151.1|8153.1|8152.1|8142.1|8141.1|386
1741270200000|2025-03-06 14:10:00|8151.9|8150.9|8152.6|8151.6|8153.6|8152.6|8147.1|8146.1|201
1741270500000|2025-03-06 14:15:00|8152.9|8151.9|8154.1|8153.1|8155.1|8154.1|8147.6|8146.6|436
1741270800000|2025-03-06 14:20:00|8153.9|8152.9|8144.9|8143.9|8155.4|8154.4|8138.1|8137.1|442
1741271100000|2025-03-06 14:25:00|8145.1|8144.1|8136.1|8135.1|8148.4|8147.4|8135.1|8134.1|335
1741271400000|2025-03-06 14:30:00|8137.6|8136.6|8143.1|8142.1|8149.6|8148.6|8137.1|8136.1|569
1741271700000|2025-03-06 14:35:00|8142.9|8141.9|8150.1|8149.1|8151.1|8150.1|8134.1|8133.1|703
1741272000000|2025-03-06 14:40:00|8149.4|8148.4|8159.4|8158.4|8170.4|8169.4|8148.6|8147.6|880
1741272300000|2025-03-06 14:45:00|8158.6|8157.6|8172.6|8171.6|8174.1|8173.1|8158.1|8157.1|497
1741272600000|2025-03-06 14:50:00|8172.9|8171.9|8176.6|8175.6|8185.6|8184.6|8172.6|8171.6|798
1741272900000|2025-03-06 14:55:00|8175.4|8174.4|8168.4|8167.4|8177.9|8176.9|8159.6|8158.6|589
1741273200000|2025-03-06 15:00:00|8167.6|8166.6|8178.1|8177.1|8179.1|8178.1|8161.1|8160.1|1573
1741273500000|2025-03-06 15:05:00|8177.9|8176.9|8183.1|8182.1|8188.9|8187.9|8177.6|8176.6|614
1741273800000|2025-03-06 15:10:00|8182.6|8181.6|8182.1|8181.1|8184.1|8183.1|8174.9|8173.9|1567
1741274100000|2025-03-06 15:15:00|8181.9|8180.9|8177.6|8176.6|8184.4|8183.4|8176.6|8175.6|548
1741274400000|2025-03-06 15:20:00|8177.1|8176.1|8189.6|8188.6|8193.4|8192.4|8176.9|8175.9|669
1741274700000|2025-03-06 15:25:00|8189.1|8188.1|8198.6|8197.6|8200.1|8199.1|8185.9|8184.9|509
1741275000000|2025-03-06 15:30:00|8199.1|8198.1|8208.4|8207.4|8208.9|8207.9|8195.4|8194.4|478
1741275300000|2025-03-06 15:35:00|8208.1|8207.1|8209.6|8208.6|8211.1|8210.1|8203.9|8202.9|568
1741275600000|2025-03-06 15:40:00|8209.4|8208.4|8210.6|8209.6|8211.9|8210.9|8206.6|8205.6|378
1741275900000|2025-03-06 15:45:00|8210.4|8209.4|8204.6|8203.6|8213.6|8212.6|8203.1|8202.1|602
1741276200000|2025-03-06 15:50:00|8204.9|8203.9|8197.1|8196.1|8205.9|8204.9|8195.6|8194.6|510
1741276500000|2025-03-06 15:55:00|8197.4|8196.4|8206.4|8205.4|8207.9|8206.9|8194.6|8193.6|574
1741276800000|2025-03-06 16:00:00|8207.4|8206.4|8216.1|8215.1|8218.9|8217.9|8207.4|8206.4|636
1741277100000|2025-03-06 16:05:00|8215.9|8214.9|8223.6|8222.6|8223.9|8222.9|8214.1|8213.1|574
1741277400000|2025-03-06 16:10:00|8223.9|8222.9|8221.6|8220.6|8224.1|8223.1|8219.6|8218.6|412
1741277700000|2025-03-06 16:15:00|8221.4|8220.4|8226.4|8225.4|8230.1|8229.1|8221.1|8220.1|975
1741278000000|2025-03-06 16:20:00|8226.1|8225.1|8220.9|8219.9|8227.6|8226.6|8215.1|8214.1|832
1741278300000|2025-03-06 16:25:00|8221.4|8220.4|8225.1|8224.1|8226.9|8225.9|8213.4|8212.4|1945
1741278600000|2025-03-06 16:30:00|8225.6|8223.6|8203.4|8201.4|8227.4|8225.4|8194.4|8192.4|3390
1741278900000|2025-03-06 16:35:00|8202.4|8200.4|8171.6|8169.6|8203.6|8201.6|8170.1|8168.1|1808
1741279200000|2025-03-06 16:40:00|8171.9|8169.9|8175.6|8173.6|8179.9|8177.9|8169.6|8167.6|419
1741279500000|2025-03-06 16:45:00|8175.9|8173.9|8176.6|8174.6|8184.6|8182.6|8175.4|8173.4|233
1741279800000|2025-03-06 16:50:00|8175.9|8173.9|8164.6|8162.6|8176.6|8174.6|8160.1|8158.1|261
1741280100000|2025-03-06 16:55:00|8164.9|8162.9|8162.1|8160.1|8166.4|8164.4|8159.6|8157.6|332
1741280400000|2025-03-06 17:00:00|8161.9|8159.9|8155.6|8153.6|8169.6|8167.6|8155.1|8153.1|204
1741280700000|2025-03-06 17:05:00|8155.4|8153.4|8159.6|8157.6|8159.9|8157.9|8145.9|8143.9|282
1741281000000|2025-03-06 17:10:00|8159.9|8157.9|8157.9|8155.9|8163.9|8161.9|8156.1|8154.1|326
1741281300000|2025-03-06 17:15:00|8158.1|8156.1|8166.6|8164.6|8168.1|8166.1|8157.6|8155.6|242
1741281600000|2025-03-06 17:20:00|8166.4|8164.4|8173.6|8171.6|8183.1|8181.1|8166.4|8164.4|281
1741281900000|2025-03-06 17:25:00|8173.1|8171.1|8168.6|8166.6|8173.1|8171.1|8161.4|8159.4|220
1741282200000|2025-03-06 17:30:00|8168.9|8166.9|8169.1|8167.1|8175.6|8173.6|8166.4|8164.4|108
1741282500000|2025-03-06 17:35:00|8169.4|8167.4|8164.9|8162.9|8170.6|8168.6|8163.9|8161.9|91
1741282800000|2025-03-06 17:40:00|8164.6|8162.6|8166.6|8164.6|8173.6|8171.6|8162.9|8160.9|117
1741283100000|2025-03-06 17:45:00|8166.4|8164.4|8152.6|8150.6|8166.4|8164.4|8149.4|8147.4|216
1741283400000|2025-03-06 17:50:00|8151.9|8149.9|8156.1|8154.1|8159.1|8157.1|8151.6|8149.6|72
1741283700000|2025-03-06 17:55:00|8156.4|8154.4|8167.4|8165.4|8173.1|8171.1|8155.6|8153.6|129
1741284000000|2025-03-06 18:00:00|8167.1|8165.1|8161.4|8159.4|8169.6|8167.6|8158.4|8156.4|115
1741284300000|2025-03-06 18:05:00|8161.6|8159.6|8162.6|8160.6|8164.6|8162.6|8157.4|8155.4|52
1741284600000|2025-03-06 18:10:00|8163.1|8161.1|8164.4|8162.4|8167.6|8165.6|8156.6|8154.6|79
1741284900000|2025-03-06 18:15:00|8164.1|8162.1|8176.6|8174.6|8177.9|8175.9|8164.1|8162.1|147
1741285200000|2025-03-06 18:20:00|8176.4|8174.4|8176.9|8174.9|8178.9|8176.9|8172.1|8170.1|57
1741285500000|2025-03-06 18:25:00|8176.6|8174.6|8167.6|8165.6|8179.6|8177.6|8166.6|8164.6|50
1741285800000|2025-03-06 18:30:00|8167.9|8165.9|8167.6|8165.6|8173.6|8171.6|8164.9|8162.9|71
1741286100000|2025-03-06 18:35:00|8167.9|8165.9|8156.1|8154.1|8172.1|8170.1|8155.4|8153.4|52
1741286400000|2025-03-06 18:40:00|8155.9|8153.9|8158.1|8156.1|8158.4|8156.4|8148.9|8146.9|50
1741286700000|2025-03-06 18:45:00|8158.4|8156.4|8162.4|8160.4|8166.1|8164.1|8155.4|8153.4|75
1741287000000|2025-03-06 18:50:00|8162.6|8160.6|8168.4|8166.4|8172.6|8170.6|8160.4|8158.4|79
1741287300000|2025-03-06 18:55:00|8168.1|8166.1|8168.1|8166.1|8170.4|8168.4|8164.4|8162.4|54
1741287600000|2025-03-06 19:00:00|8168.4|8166.4|8161.9|8159.9|8170.9|8168.9|8159.1|8157.1|131
1741287900000|2025-03-06 19:05:00|8162.1|8160.1|8162.6|8160.6|8164.9|8162.9|8159.4|8157.4|76
1741288200000|2025-03-06 19:10:00|8162.9|8160.9|8164.1|8162.1|8170.4|8168.4|8161.4|8159.4|63
1741288500000|2025-03-06 19:15:00|8163.9|8161.9|8154.6|8152.6|8168.9|8166.9|8152.4|8150.4|153
1741288800000|2025-03-06 19:20:00|8154.9|8152.9|8158.1|8156.1|8158.1|8156.1|8152.1|8150.1|35
1741289100000|2025-03-06 19:25:00|8158.4|8156.4|8152.6|8150.6|8158.4|8156.4|8146.4|8144.4|63
1741289400000|2025-03-06 19:30:00|8152.4|8150.4|8155.1|8153.1|8158.1|8156.1|8147.9|8145.9|43
1741289700000|2025-03-06 19:35:00|8155.4|8153.4|8157.9|8155.9|8160.4|8158.4|8153.1|8151.1|45
1741290000000|2025-03-06 19:40:00|8157.6|8155.6|8168.4|8166.4|8172.6|8170.6|8155.9|8153.9|59
1741290300000|2025-03-06 19:45:00|8168.6|8166.6|8185.6|8183.6|8188.1|8186.1|8168.6|8166.6|122
1741290600000|2025-03-06 19:50:00|8186.4|8184.4|8183.9|8181.9|8195.4|8193.4|8183.9|8181.9|137
1741290900000|2025-03-06 19:55:00|8183.6|8181.6|8159.9|8157.9|8184.6|8182.6|8158.4|8156.4|169
1741291200000|2025-03-06 20:00:00|8159.4|8157.4|8168.4|8166.4|8170.1|8168.1|8155.4|8153.4|44
1741291500000|2025-03-06 20:05:00|8168.1|8166.1|8173.4|8171.4|8176.1|8174.1|8164.9|8162.9|71
1741291800000|2025-03-06 20:10:00|8173.1|8171.1|8177.6|8175.6|8178.6|8176.6|8171.4|8169.4|37
1741292100000|2025-03-06 20:15:00|8177.4|8175.4|8179.4|8177.4|8179.9|8177.9|8170.1|8168.1|30
1741292400000|2025-03-06 20:20:00|8179.1|8177.1|8167.6|8165.6|8179.6|8177.6|8163.9|8161.9|95
1741292700000|2025-03-06 20:25:00|8167.9|8165.9|8175.6|8173.6|8176.1|8174.1|8166.1|8164.1|100
1741293000000|2025-03-06 20:30:00|8175.9|8173.9|8177.4|8175.4|8186.1|8184.1|8174.9|8172.9|139
1741293300000|2025-03-06 20:35:00|8177.1|8175.1|8175.4|8173.4|8184.6|8182.6|8174.4|8172.4|92
1741293600000|2025-03-06 20:40:00|8175.1|8173.1|8164.6|8162.6|8176.4|8174.4|8164.4|8162.4|95
1741293900000|2025-03-06 20:45:00|8164.4|8162.4|8167.6|8165.6|8171.1|8169.1|8163.1|8161.1|112
1741294200000|2025-03-06 20:50:00|8168.9|8166.9|8165.6|8163.6|8171.9|8169.9|8160.4|8158.4|214
1741294500000|2025-03-06 20:55:00|8165.9|8163.9|8156.1|8154.1|8166.1|8164.1|8153.1|8151.1|216
1741294800000|2025-03-06 21:00:00|8157.4|8153.4|8170.2|8166.2|8170.9|8166.9|8156.5|8152.5|0
1741295100000|2025-03-06 21:05:00|8170.6|8166.6|8173.6|8169.6|8175.3|8171.3|8169.5|8165.5|0
1741295400000|2025-03-06 21:10:00|8173.7|8169.7|8174.1|8170.1|8178.2|8174.2|8172.4|8168.4|0
1741295700000|2025-03-06 21:15:00|8174|8170|8186.9|8182.9|8191.3|8187.3|8173.1|8169.1|0
1741296000000|2025-03-06 21:20:00|8186.7|8182.7|8183.9|8179.9|8189.7|8185.7|8183.7|8179.7|0
1741296300000|2025-03-06 21:25:00|8184.1|8180.1|8182.8|8178.8|8188|8184|8182.1|8178.1|0
1741296600000|2025-03-06 21:30:00|8182.9|8178.9|8179.8|8175.8|8183.7|8179.7|8178.9|8174.9|0
1741296900000|2025-03-06 21:35:00|8180.5|8176.5|8174.8|8170.8|8181.4|8177.4|8174.5|8170.5|0
1741297200000|2025-03-06 21:40:00|8174.5|8170.5|8176.8|8172.8|8177.1|8173.1|8172.9|8168.9|0
1741297500000|2025-03-06 21:45:00|8177.2|8173.2|8179.5|8175.5|8180.7|8176.7|8177.2|8173.2|0
1741297800000|2025-03-06 21:50:00|8178.9|8174.9|8179.5|8175.5|8182|8178|8178.9|8174.9|0
1741298100000|2025-03-06 21:55:00|8179.7|8175.7|8177.2|8173.2|8182.3|8178.3|8176.4|8172.4|0
1741298400000|2025-03-06 22:00:00|8177.3|8173.3|8176.6|8172.6|8179.3|8175.3|8175.9|8171.9|0
1741298700000|2025-03-06 22:05:00|8176.3|8172.3|8178.9|8174.9|8179.2|8175.2|8175.5|8171.5|0
1741299000000|2025-03-06 22:10:00|8178.4|8174.4|8181.2|8177.2|8182.2|8178.2|8178.4|8174.4|0
1741299300000|2025-03-06 22:15:00|8181.8|8177.8|8182.2|8178.2|8182.2|8178.2|8180.8|8176.8|0
1741299600000|2025-03-06 22:20:00|8182.6|8178.6|8183.1|8179.1|8183.4|8179.4|8182|8178|0
1741299900000|2025-03-06 22:25:00|8183.2|8179.2|8181.8|8177.8|8184.1|8180.1|8181.8|8177.8|0
1741300200000|2025-03-06 22:30:00|8181.6|8177.6|8182.3|8178.3|8182.4|8178.4|8180.8|8176.8|0
1741300500000|2025-03-06 22:35:00|8182.4|8178.4|8178.9|8174.9|8183.9|8179.9|8178.9|8174.9|0
1741300800000|2025-03-06 22:40:00|8179|8175|8178.1|8174.1|8179.3|8175.3|8177.8|8173.8|0
1741301100000|2025-03-06 22:45:00|8177.9|8173.9|8178.3|8174.3|8178.5|8174.5|8177.4|8173.4|0
1741301400000|2025-03-06 22:50:00|8178.6|8174.6|8178.6|8174.6|8179|8175|8177.9|8173.9|0
1741301700000|2025-03-06 22:55:00|8177.7|8173.7|8177.5|8173.5|8179|8175|8177.5|8173.5|0
1741302000000|2025-03-06 23:00:00|8177.6|8173.6|8178.8|8174.8|8181|8177|8173.6|8169.6|0
1741302300000|2025-03-06 23:05:00|8178.7|8174.7|8176.2|8172.2|8178.7|8174.7|8173.4|8169.4|0
1741302600000|2025-03-06 23:10:00|8176.3|8172.3|8178.4|8174.4|8180.5|8176.5|8175.6|8171.6|0
1741302900000|2025-03-06 23:15:00|8178|8174|8176.8|8172.8|8178.8|8174.8|8176.8|8172.8|0
1741303200000|2025-03-06 23:20:00|8176|8172|8172.3|8168.3|8176|8172|8171.1|8167.1|0
1741303500000|2025-03-06 23:25:00|8172.7|8168.7|8170.5|8166.5|8172.9|8168.9|8170.4|8166.4|0
1741303800000|2025-03-06 23:30:00|8170.7|8166.7|8175|8171|8175.8|8171.8|8170.7|8166.7|0
1741304100000|2025-03-06 23:35:00|8175.2|8171.2|8175.3|8171.3|8175.6|8171.6|8174.3|8170.3|0
1741304400000|2025-03-06 23:40:00|8175.4|8171.4|8174.9|8170.9|8175.5|8171.5|8173.1|8169.1|0
1741304700000|2025-03-06 23:45:00|8174.6|8170.6|8171.6|8167.6|8174.6|8170.6|8170.7|8166.7|0
1741305000000|2025-03-06 23:50:00|8171.7|8167.7|8169.8|8165.8|8172.6|8168.6|8169.1|8165.1|0
1741305300000|2025-03-06 23:55:00|8169.4|8165.4|8173|8169|8173.2|8169.2|8168.7|8164.7|0
1741305600000|2025-03-07 00:00:00|8172.6|8168.6|8172.4|8168.4|8174.1|8170.1|8167.3|8163.3|0
1741305900000|2025-03-07 00:05:00|8172|8168|8171.7|8167.7|8174.5|8170.5|8170.8|8166.8|0
1741306200000|2025-03-07 00:10:00|8171.4|8167.4|8174.1|8170.1|8174.3|8170.3|8171|8167|0
1741306500000|2025-03-07 00:15:00|8174.2|8170.2|8169.4|8166.4|8174.2|8170.2|8166.7|8163.2|0
1741306800000|2025-03-07 00:20:00|8168.7|8165.7|8165.3|8162.3|8169.4|8166.4|8165.3|8162.3|0
1741307100000|2025-03-07 00:25:00|8165.2|8162.2|8157.4|8154.4|8165.3|8162.3|8154.7|8151.7|0
1741307400000|2025-03-07 00:30:00|8157.5|8154.5|8166.6|8163.6|8168|8165|8154.8|8151.8|0
1741307700000|2025-03-07 00:35:00|8167.2|8164.2|8165.2|8162.2|8167.2|8164.2|8163.9|8160.9|0
1741308000000|2025-03-07 00:40:00|8166.5|8163.5|8171.9|8168.9|8174.5|8171.5|8166.5|8163.5|0
1741308300000|2025-03-07 00:45:00|8171.2|8168.2|8169.3|8166.3|8171.2|8168.2|8165.2|8162.2|0
1741308600000|2025-03-07 00:50:00|8170.6|8167.6|8167.9|8164.9|8173.2|8170.2|8167.8|8164.8|0
1741308900000|2025-03-07 00:55:00|8167.8|8164.8|8167.8|8164.8|8169.2|8166.2|8166.5|8163.5|0
1741309200000|2025-03-07 01:00:00|8169.1|8166.1|8169.7|8166.7|8170.4|8167.4|8164.5|8161.5|0
1741309500000|2025-03-07 01:05:00|8169.1|8166.1|8177.2|8174.2|8178.6|8175.6|8166.5|8163.5|0
1741309800000|2025-03-07 01:10:00|8177.3|8174.3|8179.9|8176.9|8180|8177|8176|8173|0
1741310100000|2025-03-07 01:15:00|8178.6|8175.6|8178.5|8175.5|8182.5|8179.5|8178.5|8175.5|0
1741310400000|2025-03-07 01:20:00|8177.9|8174.9|8181|8178|8182.4|8179.4|8177.2|8174.2|0
1741310700000|2025-03-07 01:25:00|8181.7|8178.7|8179.7|8176.7|8182.4|8179.4|8177.7|8174.7|0
1741311000000|2025-03-07 01:30:00|8178.4|8175.4|8179.6|8176.6|8181|8178|8177|8174|0
1741311300000|2025-03-07 01:35:00|8178.3|8175.3|8179.6|8176.6|8181|8178|8177|8174|0
1741311600000|2025-03-07 01:40:00|8180.3|8177.3|8184.9|8181.9|8184.9|8181.9|8178.3|8175.3|0
1741311900000|2025-03-07 01:45:00|8183.6|8180.6|8182.3|8179.3|8184.2|8181.2|8182.2|8179.2|0
1741312200000|2025-03-07 01:50:00|8181|8178|8182.3|8179.3|8182.3|8179.3|8179.6|8176.6|0
1741312500000|2025-03-07 01:55:00|8182.9|8179.9|8184.9|8181.9|8186.2|8183.2|8182.3|8179.3|0
1741312800000|2025-03-07 02:00:00|8184.8|8181.8|8182.3|8179.3|8184.8|8181.8|8180.9|8177.9|0
1741313100000|2025-03-07 02:05:00|8183.6|8180.6|8183.5|8180.5|8183.6|8180.6|8182.2|8179.2|0
1741313400000|2025-03-07 02:10:00|8183.6|8180.6|8188.8|8185.8|8188.8|8185.8|8182.2|8179.2|0
1741313700000|2025-03-07 02:15:00|8190.1|8187.1|8191.5|8188.5|8195.5|8192.5|8188.8|8185.8|0
1741314000000|2025-03-07 02:20:00|8190.2|8187.2|8186.2|8183.2|8190.2|8187.2|8184.8|8181.8|0
1741314300000|2025-03-07 02:25:00|8184.9|8181.9|8183.5|8180.5|8184.9|8181.9|8182.2|8179.2|0
1741314600000|2025-03-07 02:30:00|8182.2|8179.2|8183.5|8180.5|8183.5|8180.5|8180.8|8177.8|0
1741314900000|2025-03-07 02:35:00|8184.8|8181.8|8186.2|8183.2|8186.2|8183.2|8183.5|8180.5|0
1741315200000|2025-03-07 02:40:00|8187.5|8184.5|8187.5|8184.5|8188.8|8185.8|8186.1|8183.1|0
1741315500000|2025-03-07 02:45:00|8188.8|8185.8|8187.5|8184.5|8190.1|8187.1|8186.2|8183.2|0
1741315800000|2025-03-07 02:50:00|8188.8|8185.8|8184.9|8181.9|8188.8|8185.8|8183.6|8180.6|0
1741316100000|2025-03-07 02:55:00|8183.6|8180.6|8184.8|8181.8|8184.8|8181.8|8182.2|8179.2|0
1741316400000|2025-03-07 03:00:00|8183.5|8180.5|8184.7|8181.7|8184.8|8181.8|8183.5|8180.5|0
1741316700000|2025-03-07 03:05:00|8186|8183|8185.9|8182.9|8186|8183|8183.3|8180.3|0
1741317000000|2025-03-07 03:10:00|8184.6|8181.6|8181.9|8178.9|8184.6|8181.6|8181.9|8178.9|0
1741317300000|2025-03-07 03:15:00|8183.2|8180.2|8179.3|8176.3|8184.6|8181.6|8179.3|8176.3|0
1741317600000|2025-03-07 03:20:00|8180|8177|8184.5|8181.5|8184.5|8181.5|8179.2|8176.2|0
1741317900000|2025-03-07 03:25:00|8185.8|8182.8|8185.8|8182.8|8185.8|8182.8|8184.5|8181.5|0
1741318200000|2025-03-07 03:30:00|8184.5|8181.5|8182.2|8179.2|8184.5|8181.5|8181.8|8178.8|0
1741318500000|2025-03-07 03:35:00|8180.9|8177.9|8180.6|8177.6|8183.2|8180.2|8178.2|8175.2|0
1741318800000|2025-03-07 03:40:00|8181.2|8178.2|8178|8175|8181.2|8178.2|8177.9|8174.9|0
1741319100000|2025-03-07 03:45:00|8177.3|8174.3|8171.5|8168.5|8177.3|8174.3|8171.4|8168.4|0
1741319400000|2025-03-07 03:50:00|8170.2|8167.2|8171.4|8168.4|8172.8|8169.8|8170.1|8167.1|0
1741319700000|2025-03-07 03:55:00|8171.5|8168.5|8172.7|8169.7|8174.1|8171.1|8171.5|8168.5|0
1741320000000|2025-03-07 04:00:00|8172|8169|8175.4|8172.4|8176.8|8173.8|8171.4|8168.4|0
1741320300000|2025-03-07 04:05:00|8176.7|8173.7|8176.7|8173.7|8178.1|8175.1|8176.7|8173.7|0
1741320600000|2025-03-07 04:10:00|8178|8175|8172.8|8169.8|8178|8175|8172.8|8169.8|0
1741320900000|2025-03-07 04:15:00|8172.7|8169.7|8173|8170|8173|8170|8169.1|8166.1|0
1741321200000|2025-03-07 04:20:00|8174.3|8171.3|8171.7|8168.7|8174.3|8171.3|8171.7|8168.7|0
1741321500000|2025-03-07 04:25:00|8170.4|8167.4|8170.4|8167.4|8171.7|8168.7|8166.4|8163.4|0
1741321800000|2025-03-07 04:30:00|8169.1|8166.1|8169.1|8166.1|8171.8|8168.8|8169.1|8166.1|0
1741322100000|2025-03-07 04:35:00|8169.2|8166.2|8171.8|8168.8|8173.1|8170.1|8167.8|8164.8|0
1741322400000|2025-03-07 04:40:00|8172.4|8169.4|8171.8|8168.8|8173.1|8170.1|8170.5|8167.5|0
1741322700000|2025-03-07 04:45:00|8170.5|8167.5|8168.9|8165.9|8170.5|8167.5|8168.9|8165.9|0
1741323000000|2025-03-07 04:50:00|8168.4|8165.4|8167.9|8164.9|8171.8|8168.8|8167.9|8164.9|0
1741323300000|2025-03-07 04:55:00|8169.2|8166.2|8170.5|8167.5|8172.5|8169.5|8169.2|8166.2|0
1741323600000|2025-03-07 05:00:00|8171.2|8168.2|8166.5|8163.5|8173.1|8170.1|8166.5|8163.5|0
1741323900000|2025-03-07 05:05:00|8166.6|8163.6|8165.2|8162.2|8167.9|8164.9|8165.1|8162.1|0
1741324200000|2025-03-07 05:10:00|8165.1|8162.1|8162.5|8159.5|8166.5|8163.5|8160.6|8157.6|0
1741324500000|2025-03-07 05:15:00|8162.6|8159.6|8167.6|8164.6|8168.9|8165.9|8162.5|8159.5|0
1741324800000|2025-03-07 05:20:00|8167.5|8164.5|8167.5|8164.5|8168.8|8165.8|8164.8|8161.8|0
1741325100000|2025-03-07 05:25:00|8168.1|8165.1|8170.1|8167.1|8170.1|8167.1|8168.1|8165.1|0
1741325400000|2025-03-07 05:30:00|8171.4|8168.4|8172.8|8169.8|8173.5|8170.5|8171.4|8168.4|0
1741325700000|2025-03-07 05:35:00|8172.7|8169.7|8168.8|8165.8|8172.7|8169.7|8168.8|8165.8|0
1741326000000|2025-03-07 05:40:00|8168.9|8165.9|8167.5|8164.5|8168.9|8165.9|8166.2|8163.2|0
1741326300000|2025-03-07 05:45:00|8168.8|8165.8|8164.8|8161.8|8170.1|8167.1|8164.8|8161.8|0
1741326600000|2025-03-07 05:50:00|8163.5|8160.5|8158.2|8155.2|8164.8|8161.8|8155.6|8152.6|0
1741326900000|2025-03-07 05:55:00|8156.9|8153.9|8156.7|8153.7|8159.3|8156.3|8152.8|8149.8|0
1741327200000|2025-03-07 06:00:00|8158|8155|8153.9|8150.9|8158|8155|8151.3|8148.3|0
1741327500000|2025-03-07 06:05:00|8154.6|8151.6|8151.3|8148.3|8154.6|8151.6|8149.9|8146.9|0
1741327800000|2025-03-07 06:10:00|8150.6|8147.6|8153.2|8150.2|8153.9|8150.9|8148.6|8145.6|0
1741328100000|2025-03-07 06:15:00|8153.9|8150.9|8153.9|8150.9|8154|8151|8151.2|8148.2|0
1741328400000|2025-03-07 06:20:00|8154|8151|8149.4|8146.4|8154|8151|8148.7|8145.7|0
1741328700000|2025-03-07 06:25:00|8150|8147|8147.8|8144.8|8150.1|8147.1|8146.2|8143.2|0
1741329000000|2025-03-07 06:30:00|8147.7|8144.7|8143.7|8140.7|8148.4|8145.4|8143.7|8140.7|0
1741329300000|2025-03-07 06:35:00|8145|8142|8146.3|8143.3|8150.2|8147.2|8143.7|8140.7|0
1741329600000|2025-03-07 06:40:00|8145|8142|8142.5|8139.5|8146.4|8143.4|8142.4|8139.4|0
1741329900000|2025-03-07 06:45:00|8142.6|8139.6|8140|8137|8142.6|8139.6|8138.7|8135.7|0
1741330200000|2025-03-07 06:50:00|8138.7|8135.7|8141.3|8138.3|8143.9|8140.9|8138.7|8135.7|0
1741330500000|2025-03-07 06:55:00|8142.6|8139.6|8140.7|8137.7|8143.9|8140.9|8138.7|8135.7|0
1741330800000|2025-03-07 07:00:00|8138.1|8135.1|8162.7|8160.7|8164|8162|8136.7|8134.6|304
1741331100000|2025-03-07 07:05:00|8161.7|8159.7|8165.7|8163.7|8166|8164|8160.2|8158.2|41
1741331400000|2025-03-07 07:10:00|8166|8164|8164.7|8162.7|8171|8169|8164.7|8162.7|83
1741331700000|2025-03-07 07:15:00|8165|8163|8168.7|8166.7|8170.5|8168.5|8163.7|8161.7|66
1741332000000|2025-03-07 07:20:00|8168.5|8166.5|8173.5|8171.5|8175.5|8173.5|8168.5|8166.5|42
1741332300000|2025-03-07 07:25:00|8173.7|8171.7|8176.2|8174.2|8182|8180|8173.7|8171.7|165
1741332600000|2025-03-07 07:30:00|8176|8174|8177.5|8175.5|8178.5|8176.5|8169.7|8167.7|42
1741332900000|2025-03-07 07:35:00|8177.2|8175.2|8163|8161|8178.2|8176.2|8163|8161|87
1741333200000|2025-03-07 07:40:00|8163.2|8161.2|8170.5|8168.5|8170.5|8168.5|8163|8161|28
1741333500000|2025-03-07 07:45:00|8170.7|8168.7|8174.5|8172.5|8174.5|8172.5|8168.2|8166.2|28
1741333800000|2025-03-07 07:50:00|8173.5|8171.5|8169.2|8167.2|8181.7|8179.7|8168.2|8166.2|61
1741334100000|2025-03-07 07:55:00|8169|8167|8172.7|8170.7|8179.5|8177.5|8166.2|8164.2|219
1741334400000|2025-03-07 08:00:00|8172.2|8171.2|8165.2|8164.2|8179.5|8178.5|8160.2|8159.2|1092
1741334700000|2025-03-07 08:05:00|8165|8164|8140.5|8139.5|8167.5|8166.5|8140.2|8139.2|507
1741335000000|2025-03-07 08:10:00|8140.7|8139.7|8134.7|8133.7|8140.7|8139.7|8125.7|8124.7|832
1741335300000|2025-03-07 08:15:00|8134.5|8133.5|8120.7|8119.7|8135.5|8134.5|8119.5|8118.5|405
1741335600000|2025-03-07 08:20:00|8121.5|8120.5|8112.2|8111.2|8123.5|8122.5|8111.5|8110.5|592
1741335900000|2025-03-07 08:25:00|8112.5|8111.5|8109.7|8108.7|8116.2|8115.2|8106.5|8105.5|490
1741336200000|2025-03-07 08:30:00|8110|8109|8113.7|8112.7|8116.7|8115.7|8106.7|8105.7|526
1741336500000|2025-03-07 08:35:00|8113.5|8112.5|8096|8095|8116.7|8115.7|8095.2|8094.2|531
1741336800000|2025-03-07 08:40:00|8096.4|8095.4|8100.6|8099.6|8102.6|8101.6|8093.4|8092.4|586
1741337100000|2025-03-07 08:45:00|8101.9|8100.9|8109.1|8108.1|8109.4|8108.4|8098.6|8097.6|511
1741337400000|2025-03-07 08:50:00|8109.4|8108.4|8108.1|8107.1|8112.6|8111.6|8104.9|8103.9|423
1741337700000|2025-03-07 08:55:00|8108.4|8107.4|8109.4|8108.4|8116.9|8115.9|8107.4|8106.4|486
1741338000000|2025-03-07 09:00:00|8109.6|8108.6|8120.9|8119.9|8126.1|8125.1|8097.9|8096.9|410
1741338300000|2025-03-07 09:05:00|8120.6|8119.6|8123.9|8122.9|8125.6|8124.6|8114.1|8113.1|224
1741338600000|2025-03-07 09:10:00|8123.1|8122.1|8131.9|8130.9|8136.6|8135.6|8122.6|8121.6|280
1741338900000|2025-03-07 09:15:00|8132.1|8131.1|8137.1|8136.1|8138.6|8137.6|8127.9|8126.9|252
1741339200000|2025-03-07 09:20:00|8137.4|8136.4|8124.9|8123.9|8137.6|8136.6|8123.6|8122.6|291
1741339500000|2025-03-07 09:25:00|8125.1|8124.1|8138.6|8137.6|8139.1|8138.1|8124.4|8123.4|341
1741339800000|2025-03-07 09:30:00|8138.4|8137.4|8148.9|8147.9|8152.9|8151.9|8137.9|8136.9|298
1741340100000|2025-03-07 09:35:00|8148.6|8147.6|8141.1|8140.1|8150.4|8149.4|8136.6|8135.6|212
1741340400000|2025-03-07 09:40:00|8140.9|8139.9|8142.6|8141.6|8143.1|8142.1|8138.1|8137.1|184
1741340700000|2025-03-07 09:45:00|8142.9|8141.9|8144.1|8143.1|8144.6|8143.6|8138.6|8137.6|237
1741341000000|2025-03-07 09:50:00|8143.9|8142.9|8145.1|8144.1|8148.9|8147.9|8141.1|8140.1|160
1741341300000|2025-03-07 09:55:00|8145.6|8144.6|8140.6|8139.6|8146.4|8145.4|8139.1|8138.1|2132
1741341600000|2025-03-07 10:00:00|8140.9|8139.9|8132.6|8131.6|8141.6|8140.6|8130.6|8129.6|192
1741341900000|2025-03-07 10:05:00|8132.9|8131.9|8122.6|8121.6|8133.6|8132.6|8116.1|8115.1|265
1741342200000|2025-03-07 10:10:00|8122.9|8121.9|8127.1|8126.1|8128.9|8127.9|8122.9|8121.9|126
1741342500000|2025-03-07 10:15:00|8127.4|8126.4|8121.1|8120.1|8128.1|8127.1|8117.6|8116.6|135
1741342800000|2025-03-07 10:20:00|8120.9|8119.9|8117.9|8116.9|8121.6|8120.6|8115.6|8114.6|193
1741343100000|2025-03-07 10:25:00|8117.6|8116.6|8114.1|8113.1|8119.9|8118.9|8107.6|8106.6|319
1741343400000|2025-03-07 10:30:00|8114.4|8113.4|8117.1|8116.1|8117.4|8116.4|8109.6|8108.6|286
1741343700000|2025-03-07 10:35:00|8117.4|8116.4|8110.1|8109.1|8122.1|8121.1|8110.1|8109.1|222
1741344000000|2025-03-07 10:40:00|8110.4|8109.4|8109.1|8108.1|8117.9|8116.9|8108.6|8107.6|165
1741344300000|2025-03-07 10:45:00|8109.4|8108.4|8109.1|8108.1|8109.6|8108.6|8105.6|8104.6|166
1741344600000|2025-03-07 10:50:00|8108.9|8107.9|8117.9|8116.9|8117.9|8116.9|8108.6|8107.6|363
1741344900000|2025-03-07 10:55:00|8117.1|8116.1|8110.1|8109.1|8117.6|8116.6|8106.1|8105.1|206
1741345200000|2025-03-07 11:00:00|8110.4|8109.4|8121.6|8120.6|8121.6|8120.6|8103.9|8102.9|230
1741345500000|2025-03-07 11:05:00|8121.4|8120.4|8128.1|8127.1|8130.9|8129.9|8120.6|8119.6|311
1741345800000|2025-03-07 11:10:00|8127.9|8126.9|8123.1|8122.1|8128.1|8127.1|8120.6|8119.6|109
1741346100000|2025-03-07 11:15:00|8122.9|8121.9|8119.1|8118.1|8123.6|8122.6|8118.1|8117.1|104
1741346400000|2025-03-07 11:20:00|8119.4|8118.4|8118.1|8117.1|8122.4|8121.4|8118.1|8117.1|130
1741346700000|2025-03-07 11:25:00|8117.9|8116.9|8119.4|8118.4|8120.1|8119.1|8116.1|8115.1|124
1741347000000|2025-03-07 11:30:00|8118.9|8117.9|8123.1|8122.1|8126.4|8125.4|8117.9|8116.9|252
1741347300000|2025-03-07 11:35:00|8122.9|8121.9|8127.4|8126.4|8128.6|8127.6|8122.4|8121.4|123
1741347600000|2025-03-07 11:40:00|8127.1|8126.1|8127.6|8126.6|8128.1|8127.1|8122.1|8121.1|125
1741347900000|2025-03-07 11:45:00|8127.4|8126.4|8119.6|8118.6|8129.4|8128.4|8118.4|8117.4|134
1741348200000|2025-03-07 11:50:00|8119.4|8118.4|8121.1|8120.1|8125.6|8124.6|8119.1|8118.1|85
1741348500000|2025-03-07 11:55:00|8120.9|8119.9|8118.6|8117.6|8121.4|8120.4|8117.4|8116.4|65
1741348800000|2025-03-07 12:00:00|8117.1|8116.1|8126.1|8125.1|8126.1|8125.1|8115.9|8114.9|210
1741349100000|2025-03-07 12:05:00|8125.9|8124.9|8120.6|8119.6|8128.1|8127.1|8120.1|8119.1|102
1741349400000|2025-03-07 12:10:00|8120.9|8119.9|8118.6|8117.6|8121.9|8120.9|8117.1|8116.1|89
1741349700000|2025-03-07 12:15:00|8118.9|8117.9|8107.6|8106.6|8119.1|8118.1|8106.6|8105.6|185
1741350000000|2025-03-07 12:20:00|8107.4|8106.4|8108.1|8107.1|8112.6|8111.6|8106.1|8105.1|158
1741350300000|2025-03-07 12:25:00|8107.9|8106.9|8098.6|8097.6|8108.6|8107.6|8096.9|8095.9|182
1741350600000|2025-03-07 12:30:00|8098.9|8097.9|8101.1|8100.1|8103.6|8102.6|8096.9|8095.9|174
1741350900000|2025-03-07 12:35:00|8100.9|8099.9|8097.6|8096.6|8104.1|8103.1|8097.4|8096.4|129
1741351200000|2025-03-07 12:40:00|8097.7|8096.7|8098.7|8097.7|8098.7|8097.7|8094.2|8093.2|275
1741351500000|2025-03-07 12:45:00|8098.2|8097.2|8104.5|8103.5|8105.2|8104.2|8098|8097|151
1741351800000|2025-03-07 12:50:00|8104.2|8103.2|8108.2|8107.2|8108.2|8107.2|8102.7|8101.7|238
1741352100000|2025-03-07 12:55:00|8108|8107|8107.2|8106.2|8111.7|8110.7|8107|8106|92
1741352400000|2025-03-07 13:00:00|8107.5|8106.5|8099.7|8098.7|8107.7|8106.7|8097.2|8096.2|168
1741352700000|2025-03-07 13:05:00|8099.5|8098.5|8099.2|8098.2|8102.2|8101.2|8096.5|8095.5|204
1741353000000|2025-03-07 13:10:00|8099|8098|8094.2|8093.2|8102.2|8101.2|8094|8093|247
1741353300000|2025-03-07 13:15:00|8094|8093|8088.7|8087.7|8095.7|8094.7|8085.5|8084.5|528
1741353600000|2025-03-07 13:20:00|8089|8088|8090.2|8089.2|8093|8092|8087.7|8086.7|223
1741353900000|2025-03-07 13:25:00|8090.5|8089.5|8095.5|8094.5|8095.5|8094.5|8089|8088|411
1741354200000|2025-03-07 13:30:00|8095|8094|8116.7|8115.7|8133.2|8132.2|8093.5|8092.5|641
1741354500000|2025-03-07 13:35:00|8117|8116|8104.2|8103.2|8119.2|8118.2|8099.2|8098.2|255
1741354800000|2025-03-07 13:40:00|8104|8103|8104.7|8103.7|8108|8107|8093.7|8092.7|301
1741355100000|2025-03-07 13:45:00|8105|8104|8106.7|8105.7|8111.5|8110.5|8102.2|8101.2|276
1741355400000|2025-03-07 13:50:00|8106.5|8105.5|8100.7|8099.7|8107.2|8106.2|8096.7|8095.7|1173
1741355700000|2025-03-07 13:55:00|8100.5|8099.5|8081|8080|8100.7|8099.7|8075.7|8074.7|353
1741356000000|2025-03-07 14:00:00|8080.7|8079.7|8085.2|8084.2|8086.5|8085.5|8077|8076|444
1741356300000|2025-03-07 14:05:00|8084.5|8083.5|8073.2|8072.2|8089.2|8088.2|8071.7|8070.7|332
1741356600000|2025-03-07 14:10:00|8073.5|8072.5|8073|8072|8073.5|8072.5|8065.2|8064.2|278
1741356900000|2025-03-07 14:15:00|8073.2|8072.2|8068|8067|8077.7|8076.7|8066.5|8065.5|443
1741357200000|2025-03-07 14:20:00|8067.7|8066.7|8068.7|8067.7|8071.2|8070.2|8065.7|8064.7|258
1741357500000|2025-03-07 14:25:00|8068.5|8067.5|8069.2|8068.2|8075|8074|8067.7|8066.7|276
1741357800000|2025-03-07 14:30:00|8069.5|8068.5|8079.7|8078.7|8080.7|8079.7|8066.7|8065.7|467
1741358100000|2025-03-07 14:35:00|8080.2|8079.2|8075.7|8074.7|8085|8084|8069|8068|423
1741358400000|2025-03-07 14:40:00|8075.5|8074.5|8095|8094|8102.7|8101.7|8072.2|8071.2|540
1741358700000|2025-03-07 14:45:00|8094.2|8093.2|8111|8110|8112.7|8111.7|8094.2|8093.2|525
1741359000000|2025-03-07 14:50:00|8110.7|8109.7|8107.7|8106.7|8114.2|8113.2|8105.7|8104.7|360
1741359300000|2025-03-07 14:55:00|8108|8107|8109|8108|8113.7|8112.7|8105.2|8104.2|253
1741359600000|2025-03-07 15:00:00|8109.2|8108.2|8121.2|8120.2|8121.2|8120.2|8104.2|8103.2|425
1741359900000|2025-03-07 15:05:00|8119.7|8118.7|8109.2|8108.2|8120|8119|8107.5|8106.5|247
1741360200000|2025-03-07 15:10:00|8108.7|8107.7|8109.5|8108.5|8111.7|8110.7|8105|8104|302
1741360500000|2025-03-07 15:15:00|8109.2|8108.2|8096.2|8095.2|8109.2|8108.2|8092.2|8091.2|335
1741360800000|2025-03-07 15:20:00|8096.5|8095.5|8115.2|8114.2|8117.2|8116.2|8096.2|8095.2|240
1741361100000|2025-03-07 15:25:00|8115|8114|8116.7|8115.7|8121|8120|8112.2|8111.2|465
1741361400000|2025-03-07 15:30:00|8115.7|8114.7|8101.7|8100.7|8115.7|8114.7|8096.5|8095.5|431
1741361700000|2025-03-07 15:35:00|8101.5|8100.5|8091.2|8090.2|8101.5|8100.5|8087.7|8086.7|394
1741362000000|2025-03-07 15:40:00|8091.5|8090.5|8100.7|8099.7|8102.7|8101.7|8087.2|8086.2|447
1741362300000|2025-03-07 15:45:00|8101|8100|8161.7|8160.7|8162|8161|8098.2|8097.2|2187
1741362600000|2025-03-07 15:50:00|8163.2|8162.2|8137|8136|8169|8168|8123|8122|1160
1741362900000|2025-03-07 15:55:00|8137.2|8136.2|8143.2|8142.2|8144.5|8143.5|8133.5|8132.5|482
1741363200000|2025-03-07 16:00:00|8143|8142|8145.5|8144.5|8148.2|8147.2|8136.5|8135.5|655
1741363500000|2025-03-07 16:05:00|8145.7|8144.7|8140.2|8139.2|8147.5|8146.5|8135.2|8134.2|352
1741363800000|2025-03-07 16:10:00|8140.5|8139.5|8135.2|8134.2|8142.7|8141.7|8133|8132|273
1741364100000|2025-03-07 16:15:00|8136|8135|8124.2|8123.2|8137.2|8136.2|8122.7|8121.7|747
1741364400000|2025-03-07 16:20:00|8124|8123|8117.2|8116.2|8126|8125|8115.5|8114.5|801
1741364700000|2025-03-07 16:25:00|8117.5|8116.5|8110.7|8109.7|8119|8118|8105.7|8104.7|3575
1741365000000|2025-03-07 16:30:00|8111.7|8108.7|8119|8117|8119.5|8117.5|8101.5|8099.5|3592
1741365300000|2025-03-07 16:35:00|8120|8118|8114.5|8112.5|8122.2|8120.2|8110.5|8108.5|1611
1741365600000|2025-03-07 16:40:00|8114.2|8112.2|8106.2|8104.2|8115.5|8113.5|8098|8096|1329
1741365900000|2025-03-07 16:45:00|8106|8104|8104.2|8102.2|8107.5|8105.5|8101.2|8099.2|1322
1741366200000|2025-03-07 16:50:00|8104.5|8102.5|8108.2|8106.2|8109.7|8107.7|8099.7|8097.7|270
1741366500000|2025-03-07 16:55:00|8108.5|8106.5|8115|8113|8115.5|8113.5|8104.7|8102.7|156
1741366800000|2025-03-07 17:00:00|8116.5|8114.5|8121|8119|8130.2|8128.2|8114.5|8112.5|274
1741367100000|2025-03-07 17:05:00|8121.2|8119.2|8111.5|8109.5|8127.5|8125.5|8107.7|8105.7|269
1741367400000|2025-03-07 17:10:00|8111.7|8109.7|8113.2|8111.2|8115|8113|8104.2|8102.2|96
1741367700000|2025-03-07 17:15:00|8113.5|8111.5|8111.2|8109.2|8116.5|8114.5|8107.5|8105.5|59
1741368000000|2025-03-07 17:20:00|8111.5|8109.5|8129.7|8127.7|8130.7|8128.7|8111|8109|101
1741368300000|2025-03-07 17:25:00|8130|8128|8136.5|8134.5|8138.7|8136.7|8127.7|8125.7|152
1741368600000|2025-03-07 17:30:00|8136.2|8134.2|8147.5|8145.5|8148.5|8146.5|8127.7|8125.7|174
1741368900000|2025-03-07 17:35:00|8147.2|8145.2|8145.2|8143.2|8151.2|8149.2|8137.5|8135.5|155
1741369200000|2025-03-07 17:40:00|8145|8143|8159.7|8157.7|8161.2|8159.2|8143.7|8141.7|77
1741369500000|2025-03-07 17:45:00|8159.5|8157.5|8165.5|8163.5|8171.7|8169.7|8159|8157|327
1741369800000|2025-03-07 17:50:00|8165.2|8163.2|8172|8170|8175|8173|8162.5|8160.5|256
1741370100000|2025-03-07 17:55:00|8172.2|8170.2|8150.5|8148.5|8174.5|8172.5|8146.2|8144.2|175
1741370400000|2025-03-07 18:00:00|8151|8149|8172.5|8170.5|8173.2|8171.2|8151|8149|117
1741370700000|2025-03-07 18:05:00|8172.2|8170.2|8172.5|8170.5|8183.5|8181.5|8170.5|8168.5|121
1741371000000|2025-03-07 18:10:00|8172.7|8170.7|8177.2|8175.2|8178|8176|8165|8163|66
1741371300000|2025-03-07 18:15:00|8177.5|8175.5|8179|8177|8181.2|8179.2|8174.5|8172.5|99
1741371600000|2025-03-07 18:20:00|8178.7|8176.7|8167|8165|8183.2|8181.2|8165.5|8163.5|77
1741371900000|2025-03-07 18:25:00|8167.2|8165.2|8163.5|8161.5|8170.2|8168.2|8159.7|8157.7|99
1741372200000|2025-03-07 18:30:00|8163.7|8161.7|8167|8165|8168|8166|8157|8155|98
1741372500000|2025-03-07 18:35:00|8167.2|8165.2|8185.7|8183.7|8186.2|8184.2|8166.2|8164.2|95
1741372800000|2025-03-07 18:40:00|8185.5|8183.5|8182.7|8180.7|8188.5|8186.5|8177.7|8175.7|125
1741373100000|2025-03-07 18:45:00|8182.5|8180.5|8185|8183|8189|8187|8182.2|8180.2|128
1741373400000|2025-03-07 18:50:00|8185.2|8183.2|8188.5|8186.5|8190|8188|8179|8177|113
1741373700000|2025-03-07 18:55:00|8188.2|8186.2|8190.5|8188.5|8190.7|8188.7|8183.5|8181.5|69
1741374000000|2025-03-07 19:00:00|8190.2|8188.2|8193.7|8191.7|8196|8194|8188.2|8186.2|170
1741374300000|2025-03-07 19:05:00|8193.5|8191.5|8182.2|8180.2|8194.2|8192.2|8178.5|8176.5|123
1741374600000|2025-03-07 19:10:00|8182.5|8180.5|8191.7|8189.7|8193.5|8191.5|8182.5|8180.5|131
1741374900000|2025-03-07 19:15:00|8191.5|8189.5|8197.7|8195.7|8198.2|8196.2|8190.2|8188.2|143
1741375200000|2025-03-07 19:20:00|8198|8196|8206.7|8204.7|8208.7|8206.7|8198|8196|260
1741375500000|2025-03-07 19:25:00|8207|8205|8203.7|8201.7|8207.2|8205.2|8197.7|8195.7|193
1741375800000|2025-03-07 19:30:00|8204.2|8202.2|8201.2|8199.2|8207.7|8205.7|8197.7|8195.7|173
1741376100000|2025-03-07 19:35:00|8200.7|8198.7|8200|8198|8205.5|8203.5|8192|8190|111
1741376400000|2025-03-07 19:40:00|8200.2|8198.2|8192.5|8190.5|8202.2|8200.2|8190.7|8188.7|34
1741376700000|2025-03-07 19:45:00|8192.7|8190.7|8185.5|8183.5|8193.2|8191.2|8184.7|8182.7|63
1741377000000|2025-03-07 19:50:00|8185.2|8183.2|8189.5|8187.5|8190.5|8188.5|8180.2|8178.2|41
1741377300000|2025-03-07 19:55:00|8189.7|8187.7|8188.2|8186.2|8193.2|8191.2|8185.5|8183.5|26
1741377600000|2025-03-07 20:00:00|8187.7|8185.7|8183.7|8181.7|8189|8187|8182.2|8180.2|57
1741377900000|2025-03-07 20:05:00|8184|8182|8194.7|8192.7|8195.5|8193.5|8183|8181|50
1741378200000|2025-03-07 20:10:00|8194.5|8192.5|8192.7|8190.7|8198.2|8196.2|8191.2|8189.2|34
1741378500000|2025-03-07 20:15:00|8192.5|8190.5|8196.5|8194.5|8199.7|8197.7|8184.7|8182.7|49
1741378800000|2025-03-07 20:20:00|8196.7|8194.7|8194.2|8192.2|8197|8195|8190|8188|160
1741379100000|2025-03-07 20:25:00|8194.5|8192.5|8195|8193|8198.7|8196.7|8193|8191|65
1741379400000|2025-03-07 20:30:00|8194.7|8192.7|8194.2|8192.2|8197.7|8195.7|8192.5|8190.5|47
1741379700000|2025-03-07 20:35:00|8194.5|8192.5|8176.7|8174.7|8195.2|8193.2|8173.5|8171.5|83
1741380000000|2025-03-07 20:40:00|8176.5|8174.5|8183.5|8181.5|8184.2|8182.2|8171.2|8169.2|73
1741380300000|2025-03-07 20:45:00|8183.2|8181.2|8195.7|8193.7|8196|8194|8183|8181|99
1741380600000|2025-03-07 20:50:00|8195.5|8193.5|8200.7|8198.7|8200.7|8198.7|8187|8185|167
1741380900000|2025-03-07 20:55:00|8201|8199|8197.2|8195.2|8205.5|8203.5|8195.2|8193.2|213
1741381200000|2025-03-07 21:00:00|8203.6|8199.6|8193|8189|8203.6|8199.6|8182.7|8178.7|0
1741381500000|2025-03-07 21:05:00|8193.7|8189.7|8200.6|8196.6|8200.6|8196.6|8190.1|8186.1|0
1741381800000|2025-03-07 21:10:00|8200.5|8196.5|8199.9|8195.9|8200.6|8196.6|8193.8|8189.8|0
1741382100000|2025-03-07 21:15:00|8199.6|8195.6|8200.5|8196.5|8203.7|8199.7|8196.8|8192.8|0
1741382400000|2025-03-07 21:20:00|8200.9|8196.9|8198.5|8194.5|8200.9|8196.9|8194.7|8190.7|0
1741382700000|2025-03-07 21:25:00|8198.3|8194.3|8198.5|8194.5|8200.1|8196.1|8197.6|8193.6|0
1741383000000|2025-03-07 21:30:00|8198.8|8194.8|8198.2|8194.2|8201.3|8197.3|8197.2|8193.2|0
1741383300000|2025-03-07 21:35:00|8198.5|8194.5|8197.8|8193.8|8198.5|8194.5|8197.2|8193.2|0
1741383600000|2025-03-07 21:40:00|8197.7|8193.7|8196.9|8192.9|8199.2|8195.2|8196.6|8192.6|0
1741383900000|2025-03-07 21:45:00|8197.3|8193.3|8199.2|8195.2|8200.1|8196.1|8196|8192|0
1741384200000|2025-03-07 21:50:00|8198.9|8194.9|8198|8194|8201.5|8197.5|8198|8194|0
1741384500000|2025-03-07 21:55:00|8198.2|8194.2|8196.8|8192.8|8198.5|8194.5|8195.4|8191.4|0
1741384800000|2025-03-07 22:00:00|8196.9|8192.9|8196.9|8192.9|8196.9|8192.9|8196.9|8192.9|0
1741557600000|2025-03-09 22:00:00|8163.4|8159.4|8158.8|8154.8|8164.6|8160.6|8153.4|8149.4|0
1741557900000|2025-03-09 22:05:00|8159|8155|8146.5|8142.5|8161.3|8157.3|8143.9|8139.9|0
1741558200000|2025-03-09 22:10:00|8147.5|8143.5|8140.6|8136.6|8149.1|8145.1|8137.5|8133.5|0
1741558500000|2025-03-09 22:15:00|8140.2|8136.2|8143.8|8139.8|8148.8|8144.8|8133.2|8129.2|0
1741558800000|2025-03-09 22:20:00|8143.9|8139.9|8147.4|8143.4|8150.6|8146.6|8142.5|8138.5|0
1741559100000|2025-03-09 22:25:00|8147.3|8143.3|8146.7|8142.7|8153.5|8149.5|8144.6|8140.6|0
1741559400000|2025-03-09 22:30:00|8146.8|8142.8|8149.4|8145.4|8153.8|8149.8|8143.5|8139.5|0
1741559700000|2025-03-09 22:35:00|8149.5|8145.5|8154.6|8150.6|8155.4|8151.4|8149.5|8145.5|0
1741560000000|2025-03-09 22:40:00|8154.8|8150.8|8152.4|8148.4|8156.7|8152.7|8151.2|8147.2|0
1741560300000|2025-03-09 22:45:00|8152.8|8148.8|8150.5|8146.5|8156.8|8152.8|8149.8|8145.8|0
1741560600000|2025-03-09 22:50:00|8150.8|8146.8|8151.1|8147.1|8153.4|8149.4|8149.2|8145.2|0
1741560900000|2025-03-09 22:55:00|8151.3|8147.3|8138.8|8134.8|8151.8|8147.8|8138.7|8134.7|0
1741561200000|2025-03-09 23:00:00|8138.9|8134.9|8123.1|8119.1|8144.5|8140.5|8120|8116|0
1741561500000|2025-03-09 23:05:00|8123.3|8119.3|8141.6|8137.6|8142|8138|8120.8|8116.8|0
1741561800000|2025-03-09 23:10:00|8141.1|8137.1|8145.7|8141.7|8149.4|8145.4|8138.1|8134.1|0
1741562100000|2025-03-09 23:15:00|8146.4|8142.4|8153.4|8149.4|8153.4|8149.4|8143.8|8139.8|0
1741562400000|2025-03-09 23:20:00|8152.8|8148.8|8154.7|8150.7|8158.5|8154.5|8151.8|8147.8|0
1741562700000|2025-03-09 23:25:00|8154.8|8150.8|8156|8152|8156.2|8152.2|8149.7|8145.7|0
1741563000000|2025-03-09 23:30:00|8156.2|8152.2|8156.9|8152.9|8157.9|8153.9|8153|8149|0
1741563300000|2025-03-09 23:35:00|8157.2|8153.2|8153.7|8149.7|8157.2|8153.2|8152.1|8148.1|0
1741563600000|2025-03-09 23:40:00|8154|8150|8152.7|8148.7|8154.5|8150.5|8151.3|8147.3|0
1741563900000|2025-03-09 23:45:00|8152.3|8148.3|8150.2|8146.2|8153.3|8149.3|8146.6|8142.6|0
1741564200000|2025-03-09 23:50:00|8150.5|8146.5|8152.8|8148.8|8154.4|8150.4|8150.2|8146.2|0
1741564500000|2025-03-09 23:55:00|8154.9|8150.9|8153|8149|8154.9|8150.9|8150.5|8146.5|0
1741564800000|2025-03-10 00:00:00|8152.2|8148.2|8156|8152|8156|8152|8148|8144|0
1741565100000|2025-03-10 00:05:00|8155.7|8151.7|8158.6|8154.6|8160.6|8156.6|8154.8|8150.8|0
1741565400000|2025-03-10 00:10:00|8158.5|8154.5|8156.8|8152.8|8160.6|8156.6|8155.7|8151.7|0
1741565700000|2025-03-10 00:15:00|8156.7|8152.7|8169.9|8166.9|8174.7|8171.7|8153.1|8149.1|0
1741566000000|2025-03-10 00:20:00|8170|8167|8166.1|8163.1|8171.3|8168.3|8163.4|8160.4|0
1741566300000|2025-03-10 00:25:00|8165.5|8162.5|8158.4|8155.4|8166.2|8163.2|8155.6|8152.6|0
1741566600000|2025-03-10 00:30:00|8159|8156|8165|8162|8165.8|8162.8|8158.3|8155.3|0
1741566900000|2025-03-10 00:35:00|8165.7|8162.7|8167.6|8164.6|8167.6|8164.6|8164.9|8161.9|0
1741567200000|2025-03-10 00:40:00|8168.9|8165.9|8172.8|8169.8|8174.2|8171.2|8168.9|8165.9|0
1741567500000|2025-03-10 00:45:00|8171.5|8168.5|8172.8|8169.8|8172.9|8169.9|8171.4|8168.4|0
1741567800000|2025-03-10 00:50:00|8172.7|8169.7|8170.2|8167.2|8172.8|8169.8|8168.8|8165.8|0
1741568100000|2025-03-10 00:55:00|8170.3|8167.3|8174.2|8171.2|8176.8|8173.8|8170.2|8167.2|0
1741568400000|2025-03-10 01:00:00|8174.9|8171.9|8186.1|8183.1|8186.2|8183.2|8172.9|8169.9|0
1741568700000|2025-03-10 01:05:00|8186.8|8183.8|8187.1|8184.1|8188.5|8185.5|8185.8|8182.8|0
1741569000000|2025-03-10 01:10:00|8186.5|8183.5|8188.4|8185.4|8189.8|8186.8|8184.5|8181.5|0
1741569300000|2025-03-10 01:15:00|8188.5|8185.5|8185.8|8182.8|8189.8|8186.8|8185.7|8182.7|0
1741569600000|2025-03-10 01:20:00|8185.1|8182.1|8184.5|8181.5|8185.8|8182.8|8183.1|8180.1|0
1741569900000|2025-03-10 01:25:00|8185.2|8182.2|8180.5|8177.5|8185.2|8182.2|8180.5|8177.5|0
1741570200000|2025-03-10 01:30:00|8180.6|8177.6|8185.9|8182.9|8185.9|8182.9|8180.6|8177.6|0
1741570500000|2025-03-10 01:35:00|8187.2|8184.2|8185.5|8182.5|8189.8|8186.8|8184.6|8181.6|0
1741570800000|2025-03-10 01:40:00|8186.2|8183.2|8182.4|8179.4|8189.5|8186.5|8181.8|8178.8|0
1741571100000|2025-03-10 01:45:00|8183.7|8180.7|8183.3|8180.3|8187.7|8184.7|8182|8179|0
1741571400000|2025-03-10 01:50:00|8184.6|8181.6|8184.7|8181.7|8186.6|8183.6|8180.7|8177.7|0
1741571700000|2025-03-10 01:55:00|8185.4|8182.4|8188.7|8185.7|8188.7|8185.7|8183.4|8180.4|0
1741572000000|2025-03-10 02:00:00|8187.4|8184.4|8185.6|8182.6|8188.7|8185.7|8185.6|8182.6|0
1741572300000|2025-03-10 02:05:00|8184.9|8181.9|8181.6|8178.6|8186.2|8183.2|8181.6|8178.6|0
1741572600000|2025-03-10 02:10:00|8181.7|8178.7|8180.4|8177.4|8183|8180|8178.4|8175.4|0
1741572900000|2025-03-10 02:15:00|8179.1|8176.1|8181.9|8178.9|8181.9|8178.9|8178.4|8175.4|0
1741573200000|2025-03-10 02:20:00|8181.2|8178.2|8180.8|8177.8|8182.1|8179.1|8178.6|8175.6|0
1741573500000|2025-03-10 02:25:00|8182.1|8179.1|8180.7|8177.7|8182.1|8179.1|8179.4|8176.4|0
1741573800000|2025-03-10 02:30:00|8181.4|8178.4|8182.6|8179.6|8183.3|8180.3|8179.4|8176.4|0
1741574100000|2025-03-10 02:35:00|8182.5|8179.5|8183.2|8180.2|8184|8181|8182.5|8179.5|0
1741574400000|2025-03-10 02:40:00|8183.9|8180.9|8181.2|8178.2|8183.9|8180.9|8181.2|8178.2|0
1741574700000|2025-03-10 02:45:00|8179.9|8176.9|8178.6|8175.6|8179.9|8176.9|8177.3|8174.3|0
1741575000000|2025-03-10 02:50:00|8179.2|8176.2|8178.7|8175.7|8180|8177|8177.3|8174.3|0
1741575300000|2025-03-10 02:55:00|8178|8175|8176.9|8173.9|8178.2|8175.2|8175.5|8172.5|0
1741575600000|2025-03-10 03:00:00|8176.8|8173.8|8175.5|8172.5|8176.9|8173.9|8175.5|8172.5|0
1741575900000|2025-03-10 03:05:00|8176.8|8173.8|8176.8|8173.8|8179.4|8176.4|8175.5|8172.5|0
1741576200000|2025-03-10 03:10:00|8176.4|8173.4|8171.8|8168.8|8176.4|8173.4|8170.5|8167.5|0
1741576500000|2025-03-10 03:15:00|8171.9|8168.9|8173.2|8170.2|8174.5|8171.5|8171.8|8168.8|0
1741576800000|2025-03-10 03:20:00|8173.1|8170.1|8170|8167|8173.2|8170.2|8169.1|8166.1|0
1741577100000|2025-03-10 03:25:00|8170.7|8167.7|8170|8167|8172|8169|8170|8167|0
1741577400000|2025-03-10 03:30:00|8171.3|8168.3|8172.7|8169.7|8174|8171|8171.3|8168.3|0
1741577700000|2025-03-10 03:35:00|8172.6|8169.6|8178|8175|8178|8175|8172.6|8169.6|0
1741578000000|2025-03-10 03:40:00|8179.3|8176.3|8180.7|8177.7|8180.7|8177.7|8179.3|8176.3|0
1741578300000|2025-03-10 03:45:00|8182|8179|8187.2|8184.2|8187.2|8184.2|8182|8179|0
1741578600000|2025-03-10 03:50:00|8187.8|8184.8|8185.9|8182.9|8188.5|8185.5|8184.6|8181.6|0
1741578900000|2025-03-10 03:55:00|8185.2|8182.2|8181.3|8178.3|8186.6|8183.6|8181.3|8178.3|0
1741579200000|2025-03-10 04:00:00|8181.9|8178.9|8179.3|8176.3|8181.9|8178.9|8178|8175|0
1741579500000|2025-03-10 04:05:00|8179.9|8176.9|8179.3|8176.3|8182|8179|8176.7|8173.7|0
1741579800000|2025-03-10 04:10:00|8180|8177|8183.3|8180.3|8183.4|8180.4|8179.3|8176.3|0
1741580100000|2025-03-10 04:15:00|8184.6|8181.6|8184.5|8181.5|8185.9|8182.9|8183.9|8180.9|0
1741580400000|2025-03-10 04:20:00|8185.2|8182.2|8188.5|8185.5|8188.5|8185.5|8184.5|8181.5|0
1741580700000|2025-03-10 04:25:00|8187.2|8184.2|8184.5|8181.5|8187.2|8184.2|8184.5|8181.5|0
1741581000000|2025-03-10 04:30:00|8183.2|8180.2|8181.9|8178.9|8183.2|8180.2|8181.9|8178.9|0
1741581300000|2025-03-10 04:35:00|8181.8|8178.8|8176.6|8173.6|8181.8|8178.8|8176.5|8173.5|0
1741581600000|2025-03-10 04:40:00|8177.9|8174.9|8173.9|8170.9|8179.2|8176.2|8173.9|8170.9|0
1741581900000|2025-03-10 04:45:00|8174|8171|8175.2|8172.2|8175.3|8172.3|8173.9|8170.9|0
1741582200000|2025-03-10 04:50:00|8175.1|8172.1|8172.5|8169.5|8175.1|8172.1|8172.4|8169.4|0
1741582500000|2025-03-10 04:55:00|8173.8|8170.8|8172.4|8169.4|8173.8|8170.8|8171.1|8168.1|0
1741582800000|2025-03-10 05:00:00|8172.5|8169.5|8175.1|8172.1|8176.5|8173.5|8172.4|8169.4|0
1741583100000|2025-03-10 05:05:00|8173.8|8170.8|8176.4|8173.4|8176.4|8173.4|8173.8|8170.8|0
1741583400000|2025-03-10 05:10:00|8176.5|8173.5|8175.1|8172.1|8177.8|8174.8|8175.1|8172.1|0
1741583700000|2025-03-10 05:15:00|8175.2|8172.2|8173.8|8170.8|8176.5|8173.5|8173.8|8170.8|0
1741584000000|2025-03-10 05:20:00|8173.9|8170.9|8179.1|8176.1|8180.4|8177.4|8173.8|8170.8|0
1741584300000|2025-03-10 05:25:00|8177.8|8174.8|8180.4|8177.4|8181.1|8178.1|8177.7|8174.7|0
1741584600000|2025-03-10 05:30:00|8181.1|8178.1|8178.9|8175.9|8182.4|8179.4|8177.6|8174.6|0
1741584900000|2025-03-10 05:35:00|8179|8176|8175|8172|8181.8|8178.8|8175|8172|0
1741585200000|2025-03-10 05:40:00|8175.1|8172.1|8173.6|8170.6|8176.3|8173.3|8173.6|8170.6|0
1741585500000|2025-03-10 05:45:00|8173.7|8170.7|8172.2|8169.2|8176.2|8173.2|8172.2|8169.2|0
1741585800000|2025-03-10 05:50:00|8172.1|8169.1|8167.1|8164.1|8172.2|8169.2|8165.7|8162.7|0
1741586100000|2025-03-10 05:55:00|8167|8164|8168.6|8165.6|8168.6|8165.6|8164.4|8161.4|0
1741586400000|2025-03-10 06:00:00|8169.9|8166.9|8175.1|8172.1|8175.1|8172.1|8169.9|8166.9|0
1741586700000|2025-03-10 06:05:00|8175.8|8172.8|8177.5|8174.5|8179.5|8176.5|8175.1|8172.1|0
1741587000000|2025-03-10 06:10:00|8178.8|8175.8|8185|8182|8185|8182|8178.7|8175.7|0
1741587300000|2025-03-10 06:15:00|8185.6|8182.6|8187.8|8184.8|8190.5|8187.5|8185|8182|0
1741587600000|2025-03-10 06:20:00|8188.5|8185.5|8180.8|8177.8|8188.5|8185.5|8180.4|8177.4|0
1741587900000|2025-03-10 06:25:00|8180.9|8177.9|8178.2|8175.2|8182.2|8179.2|8178.2|8175.2|0
1741588200000|2025-03-10 06:30:00|8177.5|8174.5|8180.8|8177.8|8180.8|8177.8|8175.6|8172.6|0
1741588500000|2025-03-10 06:35:00|8182.1|8179.1|8176.8|8173.8|8182.2|8179.2|8176.8|8173.8|0
1741588800000|2025-03-10 06:40:00|8178.1|8175.1|8176.8|8173.8|8178.1|8175.1|8174.1|8171.1|0
1741589100000|2025-03-10 06:45:00|8178.1|8175.1|8172.8|8169.8|8178.1|8175.1|8170.1|8167.1|0
1741589400000|2025-03-10 06:50:00|8171.5|8168.5|8172.8|8169.8|8176.8|8173.8|8171.4|8168.4|0
1741589700000|2025-03-10 06:55:00|8174.1|8171.1|8171.1|8168.1|8174.1|8171.1|8168.4|8165.4|0
1741590000000|2025-03-10 07:00:00|8171.6|8167.6|8173.8|8171.8|8177.6|8175.6|8167.3|8165.3|239
1741590300000|2025-03-10 07:05:00|8174.1|8172.1|8172.3|8170.3|8179.8|8177.8|8166.6|8164.6|107
1741590600000|2025-03-10 07:10:00|8172.1|8170.1|8162.6|8160.6|8172.1|8170.1|8160.8|8158.8|73
1741590900000|2025-03-10 07:15:00|8162.8|8160.8|8150.3|8148.3|8164.6|8162.6|8150.3|8148.3|102
1741591200000|2025-03-10 07:20:00|8149.3|8147.3|8148.8|8146.8|8150.1|8148.1|8146.1|8144.1|80
1741591500000|2025-03-10 07:25:00|8147.1|8145.1|8148.8|8146.8|8149.8|8147.8|8146.3|8144.3|32
1741591800000|2025-03-10 07:30:00|8149.1|8147.1|8151.3|8149.3|8153.3|8151.3|8148.1|8146.1|73
1741592100000|2025-03-10 07:35:00|8151.6|8149.6|8160.6|8158.6|8162.6|8160.6|8150.3|8148.3|47
1741592400000|2025-03-10 07:40:00|8160.8|8158.8|8161.6|8159.6|8165.8|8163.8|8160.8|8158.8|73
1741592700000|2025-03-10 07:45:00|8161.3|8159.3|8156.1|8154.1|8161.3|8159.3|8155.8|8153.8|77
1741593000000|2025-03-10 07:50:00|8156.3|8154.3|8166.6|8164.6|8166.8|8164.8|8156.3|8154.3|103
1741593300000|2025-03-10 07:55:00|8166.3|8164.3|8156.6|8154.6|8167.6|8165.6|8155.6|8153.6|218
1741593600000|2025-03-10 08:00:00|8156.1|8155.1|8151.8|8150.8|8175.8|8174.8|8151.3|8150.3|1432
1741593900000|2025-03-10 08:05:00|8151.1|8150.1|8137.1|8136.1|8153.6|8152.6|8133.6|8132.6|695
1741594200000|2025-03-10 08:10:00|8136.8|8135.8|8128.3|8127.3|8139.3|8138.3|8122.6|8121.6|628
1741594500000|2025-03-10 08:15:00|8128.6|8127.6|8114.8|8113.8|8134.8|8133.8|8111.8|8110.8|481
1741594800000|2025-03-10 08:20:00|8114.6|8113.6|8126.3|8125.3|8126.3|8125.3|8113.8|8112.8|450
1741595100000|2025-03-10 08:25:00|8126.6|8125.6|8143.3|8142.3|8145.8|8144.8|8126.6|8125.6|430
1741595400000|2025-03-10 08:30:00|8143.6|8142.6|8129.8|8128.8|8146.3|8145.3|8128.3|8127.3|372
1741595700000|2025-03-10 08:35:00|8130.1|8129.1|8120.3|8119.3|8131.8|8130.8|8118.8|8117.8|446
1741596000000|2025-03-10 08:40:00|8120.9|8119.9|8114.9|8113.9|8133.2|8132.2|8113.9|8112.9|432
1741596300000|2025-03-10 08:45:00|8115.2|8114.2|8104.2|8103.2|8120.7|8119.7|8103.4|8102.4|517
1741596600000|2025-03-10 08:50:00|8104.4|8103.4|8083.2|8082.2|8111.2|8110.2|8079.2|8078.2|911
1741596900000|2025-03-10 08:55:00|8082.4|8081.4|8071.7|8070.7|8086.9|8085.9|8068.4|8067.4|943
1741597200000|2025-03-10 09:00:00|8071.4|8070.4|8079.2|8078.2|8088.2|8087.2|8067.2|8066.2|749
1741597500000|2025-03-10 09:05:00|8079.4|8078.4|8074.4|8073.4|8092.7|8091.7|8074.4|8073.4|300
1741597800000|2025-03-10 09:10:00|8074.7|8073.7|8066.7|8065.7|8076.2|8075.2|8061.4|8060.4|368
1741598100000|2025-03-10 09:15:00|8065.9|8064.9|8091.9|8090.9|8097.7|8096.7|8064.9|8063.9|828
1741598400000|2025-03-10 09:20:00|8092.2|8091.2|8103.9|8102.9|8111.7|8110.7|8089.9|8088.9|466
1741598700000|2025-03-10 09:25:00|8104.2|8103.2|8099.9|8098.9|8113.2|8112.2|8097.4|8096.4|311
1741599000000|2025-03-10 09:30:00|8100.2|8099.2|8109.4|8108.4|8113.7|8112.7|8097.2|8096.2|270
1741599300000|2025-03-10 09:35:00|8109.7|8108.7|8101.9|8100.9|8111.7|8110.7|8101.9|8100.9|316
1741599600000|2025-03-10 09:40:00|8101.7|8100.7|8108.4|8107.4|8111.2|8110.2|8099.4|8098.4|196
1741599900000|2025-03-10 09:45:00|8108.2|8107.2|8110.4|8109.4|8113.9|8112.9|8102.2|8101.2|394
1741600200000|2025-03-10 09:50:00|8110.7|8109.7|8095.2|8094.2|8112.9|8111.9|8092.7|8091.7|389
1741600500000|2025-03-10 09:55:00|8095.4|8094.4|8090.4|8089.4|8100.9|8099.9|8081.9|8080.9|421
1741600800000|2025-03-10 10:00:00|8090.7|8089.7|8100.2|8099.2|8104.9|8103.9|8090.7|8089.7|268
1741601100000|2025-03-10 10:05:00|8100.9|8099.9|8088.9|8087.9|8103.2|8102.2|8087.9|8086.9|254
1741601400000|2025-03-10 10:10:00|8087.9|8086.9|8089.4|8088.4|8097.2|8096.2|8085.2|8084.2|193
1741601700000|2025-03-10 10:15:00|8089.2|8088.2|8088.4|8087.4|8092.9|8091.9|8086.4|8085.4|190
1741602000000|2025-03-10 10:20:00|8088.7|8087.7|8085.4|8084.4|8091.4|8090.4|8085.4|8084.4|183
1741602300000|2025-03-10 10:25:00|8085.2|8084.2|8078.9|8077.9|8090.9|8089.9|8078.4|8077.4|311
1741602600000|2025-03-10 10:30:00|8079.2|8078.2|8080.2|8079.2|8083.2|8082.2|8076.9|8075.9|161
1741602900000|2025-03-10 10:35:00|8080.4|8079.4|8079.4|8078.4|8085.9|8084.9|8079.4|8078.4|158
1741603200000|2025-03-10 10:40:00|8079.7|8078.7|8073.9|8072.9|8079.9|8078.9|8069.2|8068.2|187
1741603500000|2025-03-10 10:45:00|8074.2|8073.2|8073.4|8072.4|8077.4|8076.4|8070.9|8069.9|189
1741603800000|2025-03-10 10:50:00|8073.2|8072.2|8081.4|8080.4|8086.4|8085.4|8073.2|8072.2|256
1741604100000|2025-03-10 10:55:00|8081.2|8080.2|8082.4|8081.4|8086.9|8085.9|8078.2|8077.2|216
1741604400000|2025-03-10 11:00:00|8082.9|8081.9|8069.9|8068.9|8093.2|8092.2|8067.9|8066.9|1853
1741604700000|2025-03-10 11:05:00|8070.2|8069.2|8077.9|8076.9|8081.7|8080.7|8061.7|8060.7|1844
1741605000000|2025-03-10 11:10:00|8077.7|8076.7|8078.4|8077.4|8090.4|8089.4|8075.2|8074.2|456
1741605300000|2025-03-10 11:15:00|8078.2|8077.2|8086.7|8085.7|8090.9|8089.9|8067.7|8066.7|404
1741605600000|2025-03-10 11:20:00|8086.9|8085.9|8093.9|8092.9|8095.2|8094.2|8084.2|8083.2|167
1741605900000|2025-03-10 11:25:00|8093.7|8092.7|8089.7|8088.7|8094.4|8093.4|8087.7|8086.7|129
1741606200000|2025-03-10 11:30:00|8089.9|8088.9|8086.4|8085.4|8092.4|8091.4|8085.9|8084.9|199
1741606500000|2025-03-10 11:35:00|8086.2|8085.2|8079.4|8078.4|8086.4|8085.4|8077.9|8076.9|179
1741606800000|2025-03-10 11:40:00|8079.2|8078.2|8083.2|8082.2|8084.9|8083.9|8077.9|8076.9|104
1741607100000|2025-03-10 11:45:00|8082.9|8081.9|8089.2|8088.2|8094.2|8093.2|8082.9|8081.9|179
1741607400000|2025-03-10 11:50:00|8088.9|8087.9|8093.4|8092.4|8093.9|8092.9|8086.7|8085.7|154
1741607700000|2025-03-10 11:55:00|8093.7|8092.7|8104.4|8103.4|8104.7|8103.7|8092.2|8091.2|273
1741608000000|2025-03-10 12:00:00|8104.7|8103.7|8103.2|8102.2|8106.4|8105.4|8100.2|8099.2|273
1741608300000|2025-03-10 12:05:00|8102.9|8101.9|8083.9|8082.9|8103.7|8102.7|8083.4|8082.4|211
1741608600000|2025-03-10 12:10:00|8083.4|8082.4|8079.9|8078.9|8083.4|8082.4|8071.9|8070.9|397
1741608900000|2025-03-10 12:15:00|8079.7|8078.7|8074.4|8073.4|8080.7|8079.7|8072.9|8071.9|151
1741609200000|2025-03-10 12:20:00|8074.7|8073.7|8077.4|8076.4|8083.7|8082.7|8073.4|8072.4|243
1741609500000|2025-03-10 12:25:00|8077.7|8076.7|8070.4|8069.4|8078.9|8077.9|8070.4|8069.4|277
1741609800000|2025-03-10 12:30:00|8070.2|8069.2|8067.9|8066.9|8072.7|8071.7|8061.9|8060.9|247
1741610100000|2025-03-10 12:35:00|8068.2|8067.2|8070.9|8069.9|8072.2|8071.2|8062.9|8061.9|227
1741610400000|2025-03-10 12:40:00|8071.2|8070.2|8082.9|8081.9|8084.4|8083.4|8069.7|8068.7|238
1741610700000|2025-03-10 12:45:00|8082.7|8081.7|8079.7|8078.7|8087.9|8086.9|8079.7|8078.7|252
1741611000000|2025-03-10 12:50:00|8079.9|8078.9|8090.9|8089.9|8090.9|8089.9|8077.7|8076.7|252
1741611300000|2025-03-10 12:55:00|8091.2|8090.2|8099.4|8098.4|8099.4|8098.4|8091.2|8090.2|276
1741611600000|2025-03-10 13:00:00|8099.2|8098.2|8093.4|8092.4|8104.2|8103.2|8092.4|8091.4|270
1741611900000|2025-03-10 13:05:00|8093.2|8092.2|8086.9|8085.9|8093.9|8092.9|8079.7|8078.7|305
1741612200000|2025-03-10 13:10:00|8087.2|8086.2|8093.4|8092.4|8103.4|8102.4|8085.9|8084.9|777
1741612500000|2025-03-10 13:15:00|8093.2|8092.2|8097.4|8096.4|8100.9|8099.9|8093.2|8092.2|219
1741612800000|2025-03-10 13:20:00|8097.2|8096.2|8091.2|8090.2|8097.2|8096.2|8085.9|8084.9|270
1741613100000|2025-03-10 13:25:00|8089.9|8088.9|8090.2|8089.2|8091.4|8090.4|8085.9|8084.9|172
1741613400000|2025-03-10 13:30:00|8090.4|8089.4|8100.9|8099.9|8110.2|8109.2|8088.9|8087.9|462
1741613700000|2025-03-10 13:35:00|8101.2|8100.2|8116.4|8115.4|8120.4|8119.4|8101.2|8100.2|616
1741614000000|2025-03-10 13:40:00|8116.2|8115.2|8120.7|8119.7|8123.9|8122.9|8112.9|8111.9|439
1741614300000|2025-03-10 13:45:00|8120.9|8119.9|8107.7|8106.7|8122.9|8121.9|8103.9|8102.9|427
1741614600000|2025-03-10 13:50:00|8107.4|8106.4|8104.9|8103.9|8115.7|8114.7|8102.4|8101.4|352
1741614900000|2025-03-10 13:55:00|8105.2|8104.2|8109.4|8108.4|8119.7|8118.7|8105.2|8104.2|424
1741615200000|2025-03-10 14:00:00|8108.9|8107.9|8089.9|8088.9|8109.2|8108.2|8089.4|8088.4|534
1741615500000|2025-03-10 14:05:00|8090.2|8089.2|8087.4|8086.4|8093.2|8092.2|8083.4|8082.4|505
1741615800000|2025-03-10 14:10:00|8087.7|8086.7|8090.4|8089.4|8095.4|8094.4|8083.4|8082.4|497
1741616100000|2025-03-10 14:15:00|8090.2|8089.2|8075.2|8074.2|8092.4|8091.4|8071.2|8070.2|521
1741616400000|2025-03-10 14:20:00|8076.9|8075.9|8073.4|8072.4|8078.9|8077.9|8066.4|8065.4|522
1741616700000|2025-03-10 14:25:00|8072.9|8071.9|8067.9|8066.9|8076.4|8075.4|8066.9|8065.9|495
1741617000000|2025-03-10 14:30:00|8068.2|8067.2|8056.4|8055.4|8072.9|8071.9|8055.9|8054.9|712
1741617300000|2025-03-10 14:35:00|8056.9|8055.9|8061.4|8060.4|8068.4|8067.4|8054.4|8053.4|712
1741617600000|2025-03-10 14:40:00|8060.9|8059.9|8060.9|8059.9|8070.9|8069.9|8058.7|8057.7|379
1741617900000|2025-03-10 14:45:00|8061.2|8060.2|8069.2|8068.2|8074.9|8073.9|8056.9|8055.9|481
1741618200000|2025-03-10 14:50:00|8068.9|8067.9|8064.4|8063.4|8073.2|8072.2|8062.7|8061.7|407
1741618500000|2025-03-10 14:55:00|8064.7|8063.7|8068.2|8067.2|8069.4|8068.4|8057.4|8056.4|436
1741618800000|2025-03-10 15:00:00|8070.4|8069.4|8080.4|8079.4|8086.7|8085.7|8070.4|8069.4|495
1741619100000|2025-03-10 15:05:00|8080.2|8079.2|8083.2|8082.2|8085.9|8084.9|8074.9|8073.9|538
1741619400000|2025-03-10 15:10:00|8083.1|8082.1|8096.1|8095.1|8097.6|8096.6|8080.3|8079.3|410
1741619700000|2025-03-10 15:15:00|8095.8|8094.8|8090.6|8089.6|8100.1|8099.1|8090.1|8089.1|357
1741620000000|2025-03-10 15:20:00|8089.8|8088.8|8095.3|8094.3|8096.3|8095.3|8085.3|8084.3|342
1741620300000|2025-03-10 15:25:00|8095.1|8094.1|8085.8|8084.8|8097.3|8096.3|8083.3|8082.3|305
1741620600000|2025-03-10 15:30:00|8085.6|8084.6|8086.3|8085.3|8093.1|8092.1|8080.8|8079.8|596
1741620900000|2025-03-10 15:35:00|8086.1|8085.1|8074.8|8073.8|8090.6|8089.6|8074.8|8073.8|412
1741621200000|2025-03-10 15:40:00|8074.6|8073.6|8062.8|8061.8|8077.8|8076.8|8060.3|8059.3|361
1741621500000|2025-03-10 15:45:00|8063.1|8062.1|8072.8|8071.8|8075.6|8074.6|8062.3|8061.3|1254
1741621800000|2025-03-10 15:50:00|8072.6|8071.6|8072.8|8071.8|8076.1|8075.1|8068.8|8067.8|300
1741622100000|2025-03-10 15:55:00|8072.6|8071.6|8058.3|8057.3|8072.6|8071.6|8056.8|8055.8|576
1741622400000|2025-03-10 16:00:00|8058.1|8057.1|8054.8|8053.8|8067.3|8066.3|8053.3|8052.3|410
1741622700000|2025-03-10 16:05:00|8054.6|8053.6|8046.8|8045.8|8058.8|8057.8|8044.6|8043.6|444
1741623000000|2025-03-10 16:10:00|8047.1|8046.1|8054.8|8053.8|8056.8|8055.8|8045.6|8044.6|419
1741623300000|2025-03-10 16:15:00|8054.6|8053.6|8044.1|8043.1|8057.3|8056.3|8043.6|8042.6|608
1741623600000|2025-03-10 16:20:00|8044.3|8043.3|8044.8|8043.8|8045.8|8044.8|8039.1|8038.1|718
1741623900000|2025-03-10 16:25:00|8044.6|8043.6|8049.6|8048.6|8049.8|8048.8|8042.6|8041.6|1100
1741624200000|2025-03-10 16:30:00|8050.1|8048.1|8051.3|8049.3|8060.1|8058.1|8049.3|8047.3|3725
1741624500000|2025-03-10 16:35:00|8050.8|8048.8|8038.8|8036.8|8051.6|8049.6|8038.8|8036.8|2148
1741624800000|2025-03-10 16:40:00|8039.1|8037.1|8041.1|8039.1|8046.8|8044.8|8038.3|8036.3|281
1741625100000|2025-03-10 16:45:00|8040.8|8038.8|8040.6|8038.6|8046.8|8044.8|8037.6|8035.6|295
1741625400000|2025-03-10 16:50:00|8041.3|8039.3|8045.3|8043.3|8048.8|8046.8|8039.3|8037.3|137
1741625700000|2025-03-10 16:55:00|8044.6|8042.6|8043.6|8041.6|8047.1|8045.1|8041.1|8039.1|104
1741626000000|2025-03-10 17:00:00|8044.1|8042.1|8035.3|8033.3|8047.3|8045.3|8034.3|8032.3|120
1741626300000|2025-03-10 17:05:00|8035.6|8033.6|8034.8|8032.8|8040.6|8038.6|8034.8|8032.8|102
1741626600000|2025-03-10 17:10:00|8033.3|8031.3|8038.6|8036.6|8040.8|8038.8|8026.6|8024.6|163
1741626900000|2025-03-10 17:15:00|8039.1|8037.1|8037.6|8035.6|8040.6|8038.6|8034.8|8032.8|92
1741627200000|2025-03-10 17:20:00|8037.8|8035.8|8047.3|8045.3|8048.3|8046.3|8037.8|8035.8|102
1741627500000|2025-03-10 17:25:00|8047.1|8045.1|8038.3|8036.3|8047.3|8045.3|8037.3|8035.3|127
1741627800000|2025-03-10 17:30:00|8038.1|8036.1|8030.3|8028.3|8038.8|8036.8|8030.1|8028.1|77
1741628100000|2025-03-10 17:35:00|8030.1|8028.1|8030.6|8028.6|8032.6|8030.6|8024.1|8022.1|82
1741628400000|2025-03-10 17:40:00|8030.3|8028.3|8027.6|8025.6|8030.3|8028.3|8026.1|8024.1|52
1741628700000|2025-03-10 17:45:00|8027.8|8025.8|8022.3|8020.3|8032.3|8030.3|8022.1|8020.1|62
1741629000000|2025-03-10 17:50:00|8022.6|8020.6|8018.1|8016.1|8023.8|8021.8|8015.3|8013.3|206
1741629300000|2025-03-10 17:55:00|8018.3|8016.3|8010.1|8008.1|8018.6|8016.6|8010.1|8008.1|199
1741629600000|2025-03-10 18:00:00|8010.3|8008.3|8011.8|8009.8|8015.6|8013.6|8009.3|8007.3|112
1741629900000|2025-03-10 18:05:00|8012.1|8010.1|8008.8|8006.8|8012.6|8010.6|8001.3|7999.3|113
1741630200000|2025-03-10 18:10:00|8009.1|8007.1|8011.3|8009.3|8031.8|8029.8|8007.1|8005.1|290
1741630500000|2025-03-10 18:15:00|8011.1|8009.1|8009.6|8007.6|8020.3|8018.3|8009.6|8007.6|78
1741630800000|2025-03-10 18:20:00|8009.3|8007.3|8016.6|8014.6|8016.6|8014.6|8007.8|8005.8|69
1741631100000|2025-03-10 18:25:00|8016.8|8014.8|8014.1|8012.1|8018.1|8016.1|8008.6|8006.6|147
1741631400000|2025-03-10 18:30:00|8014.3|8012.3|8014.6|8012.6|8020.8|8018.8|8014.3|8012.3|36
1741631700000|2025-03-10 18:35:00|8014.3|8012.3|8009.3|8007.3|8014.8|8012.8|8009.3|8007.3|72
1741632000000|2025-03-10 18:40:00|8009.6|8007.6|8007.6|8005.6|8012.3|8010.3|8003.6|8001.6|76
1741632300000|2025-03-10 18:45:00|8007.8|8005.8|8010.3|8008.3|8011.8|8009.8|8007.8|8005.8|78
1741632600000|2025-03-10 18:50:00|8010.1|8008.1|8003.1|8001.1|8011.1|8009.1|8003.1|8001.1|69
1741632900000|2025-03-10 18:55:00|8002.8|8000.8|7997.6|7995.6|8002.8|8000.8|7995.6|7993.6|95
1741633200000|2025-03-10 19:00:00|7998.1|7996.1|7986.8|7984.8|8002.1|8000.1|7986.1|7984.1|286
1741633500000|2025-03-10 19:05:00|7987.1|7985.1|7982.6|7980.6|7989.8|7987.8|7977.6|7975.6|228
1741633800000|2025-03-10 19:10:00|7982.3|7980.3|7998.1|7996.1|7998.1|7996.1|7977.8|7975.8|92
1741634100000|2025-03-10 19:15:00|7997.8|7995.8|8014.3|8012.3|8014.3|8012.3|7996.8|7994.8|99
1741634400000|2025-03-10 19:20:00|8014.1|8012.1|8021.3|8019.3|8022.3|8020.3|8012.1|8010.1|117
1741634700000|2025-03-10 19:25:00|8021.6|8019.6|8024.6|8022.6|8037.6|8035.6|8021.6|8019.6|127
1741635000000|2025-03-10 19:30:00|8024.8|8022.8|8042.1|8040.1|8042.6|8040.6|8024.8|8022.8|116
1741635300000|2025-03-10 19:35:00|8041.8|8039.8|8035.6|8033.6|8043.3|8041.3|8028.3|8026.3|96
1741635600000|2025-03-10 19:40:00|8035.8|8033.8|8021.3|8019.3|8038.1|8036.1|8020.3|8018.3|126
1741635900000|2025-03-10 19:45:00|8020.8|8018.8|8034.1|8032.1|8036.6|8034.6|8020.8|8018.8|89
1741636200000|2025-03-10 19:50:00|8034.3|8032.3|8037.3|8035.3|8045.8|8043.8|8032.8|8030.8|206
1741636500000|2025-03-10 19:55:00|8037.6|8035.6|8039.8|8037.8|8046.6|8044.6|8036.6|8034.6|336
1741636800000|2025-03-10 20:00:00|8040.1|8038.1|8042.3|8040.3|8044.8|8042.8|8035.8|8033.8|62
1741637100000|2025-03-10 20:05:00|8041.6|8039.6|8044.8|8042.8|8044.8|8042.8|8038.1|8036.1|32
1741637400000|2025-03-10 20:10:00|8044.6|8042.6|8042.6|8040.6|8045.6|8043.6|8041.6|8039.6|26
1741637700000|2025-03-10 20:15:00|8042.8|8040.8|8045.1|8043.1|8045.8|8043.8|8042.8|8040.8|42
1741638000000|2025-03-10 20:20:00|8044.8|8042.8|8043.3|8041.3|8044.8|8042.8|8041.3|8039.3|17
1741638300000|2025-03-10 20:25:00|8043.1|8041.1|8045.6|8043.6|8045.8|8043.8|8041.6|8039.6|5
1741638600000|2025-03-10 20:30:00|8045.8|8043.8|8043.8|8041.8|8045.8|8043.8|8043.1|8041.1|5
1741638900000|2025-03-10 20:35:00|8043.6|8041.6|8042.6|8040.6|8045.3|8043.3|8041.1|8039.1|7
1741639200000|2025-03-10 20:40:00|8043.3|8041.3|8044.1|8042.1|8044.1|8042.1|8043.3|8041.3|9
1741639500000|2025-03-10 20:45:00|8044.3|8042.3|8042.1|8040.1|8045.6|8043.6|8042.1|8040.1|13
1741639800000|2025-03-10 20:50:00|8042.3|8040.3|8041.3|8039.3|8042.8|8040.8|8041.3|8039.3|66
1741640100000|2025-03-10 20:55:00|8041.6|8039.6|8038.8|8036.8|8042.8|8040.8|8035.6|8033.6|65
1741640400000|2025-03-10 21:00:00|8040|8036|8038.5|8034.5|8040.9|8036.9|8037.9|8033.9|0
1741640700000|2025-03-10 21:05:00|8038.6|8034.6|8040.2|8036.2|8040.2|8036.2|8037.1|8033.1|0
1741641000000|2025-03-10 21:10:00|8040.1|8036.1|8038.4|8034.4|8040.1|8036.1|8038.1|8034.1|0
1741641300000|2025-03-10 21:15:00|8039|8035|8038.1|8034.1|8039.2|8035.2|8038|8034|0
1741641600000|2025-03-10 21:20:00|8038.4|8034.4|8035.8|8031.8|8038.4|8034.4|8035.3|8031.3|0
1741641900000|2025-03-10 21:25:00|8036|8032|8037.4|8033.4|8037.4|8033.4|8036|8032|0
1741642200000|2025-03-10 21:30:00|8037.2|8033.2|8036.3|8032.3|8037.2|8033.2|8035.1|8031.1|0
1741642500000|2025-03-10 21:35:00|8036.7|8032.7|8033|8029|8036.8|8032.8|8033|8029|0
1741642800000|2025-03-10 21:40:00|8033.1|8029.1|8035.6|8031.6|8035.6|8031.6|8033.1|8029.1|0
1741643100000|2025-03-10 21:45:00|8035.8|8031.8|8033|8029|8035.8|8031.8|8033|8029|0
1741643400000|2025-03-10 21:50:00|8033.7|8029.7|8031.1|8027.1|8033.9|8029.9|8030.2|8026.2|0
1741643700000|2025-03-10 21:55:00|8031.2|8027.2|8030.1|8026.1|8031.7|8027.7|8030|8026|0
1741644000000|2025-03-10 22:00:00|8030|8026|8034.9|8030.9|8035.9|8031.9|8025.2|8021.2|0
1741644300000|2025-03-10 22:05:00|8034.8|8030.8|8014.9|8010.9|8035.2|8031.2|8014.6|8010.6|0
1741644600000|2025-03-10 22:10:00|8015|8011|8020.5|8016.5|8023|8019|8010.1|8006.1|0
1741644900000|2025-03-10 22:15:00|8019.9|8015.9|8023.8|8019.8|8025|8021|8018.7|8014.7|0
1741645200000|2025-03-10 22:20:00|8022.7|8018.7|8025.7|8021.7|8028.1|8024.1|8021.3|8017.3|0
1741645500000|2025-03-10 22:25:00|8025.4|8021.4|8028.1|8024.1|8030.7|8026.7|8024|8020|0
1741645800000|2025-03-10 22:30:00|8029.6|8025.6|8027.3|8023.3|8032.7|8028.7|8026.6|8022.6|0
1741646100000|2025-03-10 22:35:00|8027.1|8023.1|8031.5|8027.5|8032.4|8028.4|8025.4|8021.4|0
1741646400000|2025-03-10 22:40:00|8031.3|8027.3|8032.3|8028.3|8036.2|8032.2|8031.1|8027.1|0
1741646700000|2025-03-10 22:45:00|8032.5|8028.5|8029.1|8025.1|8033.9|8029.9|8027.2|8023.2|0
1741647000000|2025-03-10 22:50:00|8029|8025|8024.3|8020.3|8030.8|8026.8|8022.6|8018.6|0
1741647300000|2025-03-10 22:55:00|8024.4|8020.4|8018.8|8014.8|8025.2|8021.2|8018.8|8014.8|0
1741647600000|2025-03-10 23:00:00|8019.1|8015.1|8021.8|8017.8|8024.3|8020.3|8019.1|8015.1|0
1741647900000|2025-03-10 23:05:00|8021.9|8017.9|8014.1|8010.1|8022.4|8018.4|8012.8|8008.8|0
1741648200000|2025-03-10 23:10:00|8014.2|8010.2|8011|8007|8014.5|8010.5|8009.4|8005.4|0
1741648500000|2025-03-10 23:15:00|8011.4|8007.4|7999.3|7995.3|8012.9|8008.9|7999.3|7995.3|0
1741648800000|2025-03-10 23:20:00|7999.6|7995.6|8012.6|8008.6|8012.6|8008.6|7999.3|7995.3|0
1741649100000|2025-03-10 23:25:00|8012.5|8008.5|8010.3|8006.3|8015.5|8011.5|8010.3|8006.3|0
1741649400000|2025-03-10 23:30:00|8010.2|8006.2|8002.5|7998.5|8011.4|8007.4|7998.2|7994.2|0
1741649700000|2025-03-10 23:35:00|8002.8|7998.8|8005.3|8001.3|8005.7|8001.7|7994.1|7990.1|0
1741650000000|2025-03-10 23:40:00|8005.7|8001.7|8009.5|8005.5|8010.9|8006.9|8003.9|7999.9|0
1741650300000|2025-03-10 23:45:00|8009.7|8005.7|8015.8|8011.8|8017|8013|8008.5|8004.5|0
1741650600000|2025-03-10 23:50:00|8015.9|8011.9|8013.8|8009.8|8016.3|8012.3|8013.7|8009.7|0
1741650900000|2025-03-10 23:55:00|8014|8010|8015.3|8011.3|8017.3|8013.3|8013.4|8009.4|0
1741651200000|2025-03-11 00:00:00|8015.5|8011.5|8018.6|8014.6|8020|8016|8015.5|8011.5|0
1741651500000|2025-03-11 00:05:00|8018.5|8014.5|8012.2|8008.2|8018.9|8014.9|8011.1|8007.1|0
1741651800000|2025-03-11 00:10:00|8012|8008|8008.1|8004.1|8012.7|8008.7|8006.9|8002.9|0
1741652100000|2025-03-11 00:15:00|8008.2|8004.2|8012.3|8009.3|8013|8010|8002.9|7998.9|0
1741652400000|2025-03-11 00:20:00|8013|8010|8006.3|8003.3|8015.7|8012.7|8006.2|8003.2|0
1741652700000|2025-03-11 00:25:00|8005.7|8002.7|8009.1|8006.1|8009.1|8006.1|8005|8002|0
1741653000000|2025-03-11 00:30:00|8005.8|8002.8|8002.4|7999.4|8007.8|8004.8|7999.1|7996.1|0
1741653300000|2025-03-11 00:35:00|8001.7|7998.7|8001|7998|8005|8002|7998.4|7995.4|0
1741653600000|2025-03-11 00:40:00|8002.3|7999.3|7995.5|7992.5|8004.9|8001.9|7992.9|7989.9|0
1741653900000|2025-03-11 00:45:00|7992.9|7989.9|7986.3|7983.3|7996.3|7993.3|7984.9|7981.9|0
1741654200000|2025-03-11 00:50:00|7987.7|7984.7|7974.2|7971.2|7987.7|7984.7|7969.4|7966.4|0
1741654500000|2025-03-11 00:55:00|7973.6|7970.6|7981.1|7978.1|7983.1|7980.1|7972.2|7969.2|0
1741654800000|2025-03-11 01:00:00|7981.8|7978.8|7974.2|7971.2|7988.4|7985.4|7974.2|7971.2|0
1741655100000|2025-03-11 01:05:00|7974.9|7971.9|7973.3|7970.3|7978.2|7975.2|7970.6|7967.6|0
1741655400000|2025-03-11 01:10:00|7972|7969|7970.2|7967.2|7977.5|7974.5|7969.5|7966.5|0
1741655700000|2025-03-11 01:15:00|7970.3|7967.3|7972.3|7969.3|7976.2|7973.2|7969.6|7966.6|0
1741656000000|2025-03-11 01:20:00|7973|7970|7980.5|7977.5|7980.5|7977.5|7972.3|7969.3|0
1741656300000|2025-03-11 01:25:00|7981.2|7978.2|7979.4|7976.4|7981.9|7978.9|7976.6|7973.6|0
1741656600000|2025-03-11 01:30:00|7980.7|7977.7|7986.7|7983.7|7988.7|7985.7|7979.4|7976.4|0
1741656900000|2025-03-11 01:35:00|7986.6|7983.6|7994.6|7991.6|7994.6|7991.6|7986|7983|0
1741657200000|2025-03-11 01:40:00|7993.2|7990.2|7997.4|7994.4|7997.4|7994.4|7992|7989|0
1741657500000|2025-03-11 01:45:00|7997.3|7994.3|7996|7993|7997.3|7994.3|7992|7989|0
1741657800000|2025-03-11 01:50:00|7997.3|7994.3|7996|7993|7998.7|7995.7|7996|7993|0
1741658100000|2025-03-11 01:55:00|7995.9|7992.9|7996|7993|7997.3|7994.3|7991.8|7988.8|0
1741658400000|2025-03-11 02:00:00|7996.7|7993.7|7999|7996|8000.1|7997.1|7993.3|7990.3|0
1741658700000|2025-03-11 02:05:00|7999.6|7996.6|8014.5|8011.5|8015.9|8012.9|7999.6|7996.6|0
1741659000000|2025-03-11 02:10:00|8013.2|8010.2|8017.8|8014.8|8021.1|8018.1|8013.2|8010.2|0
1741659300000|2025-03-11 02:15:00|8018.4|8015.4|8029.2|8026.2|8031.3|8028.3|8018.4|8015.4|0
1741659600000|2025-03-11 02:20:00|8028.5|8025.5|8029.1|8026.1|8033.3|8030.3|8026.5|8023.5|0
1741659900000|2025-03-11 02:25:00|8030.4|8027.4|8023.8|8020.8|8030.4|8027.4|8018.3|8015.3|0
1741660200000|2025-03-11 02:30:00|8023.7|8020.7|8019.9|8016.9|8025.1|8022.1|8019.1|8016.1|0
1741660500000|2025-03-11 02:35:00|8019.8|8016.8|8026.6|8023.6|8026.6|8023.6|8019.8|8016.8|0
1741660800000|2025-03-11 02:40:00|8025.3|8022.3|8019.9|8016.9|8026.6|8023.6|8019.2|8016.2|0
1741661100000|2025-03-11 02:45:00|8018.6|8015.6|8015.8|8012.8|8020|8017|8013.8|8010.8|0
1741661400000|2025-03-11 02:50:00|8017.1|8014.1|8022.5|8019.5|8023.8|8020.8|8017.1|8014.1|0
1741661700000|2025-03-11 02:55:00|8023.1|8020.1|8021.2|8018.2|8023.9|8020.9|8021.2|8018.2|0
1741662000000|2025-03-11 03:00:00|8021.8|8018.8|8030.1|8027.1|8036.7|8033.7|8021.2|8018.2|0
1741662300000|2025-03-11 03:05:00|8029.4|8026.4|8040.8|8037.8|8042.8|8039.8|8028.1|8025.1|0
1741662600000|2025-03-11 03:10:00|8040.1|8037.1|8042.6|8039.6|8044|8041|8038.7|8035.7|0
1741662900000|2025-03-11 03:15:00|8041.3|8038.3|8045.1|8042.1|8050.5|8047.5|8039.1|8036.1|0
1741663200000|2025-03-11 03:20:00|8046.4|8043.4|8046.3|8043.3|8047.7|8044.7|8042.3|8039.3|0
1741663500000|2025-03-11 03:25:00|8046.2|8043.2|8044.9|8041.9|8046.2|8043.2|8042.9|8039.9|0
1741663800000|2025-03-11 03:30:00|8045.6|8042.6|8043|8040|8046.2|8043.2|8039.6|8036.6|0
1741664100000|2025-03-11 03:35:00|8044.3|8041.3|8045.5|8042.5|8049.6|8046.6|8044.2|8041.2|0
1741664400000|2025-03-11 03:40:00|8044.2|8041.2|8046.9|8043.9|8046.9|8043.9|8041.5|8038.5|0
1741664700000|2025-03-11 03:45:00|8046.2|8043.2|8045.5|8042.5|8046.9|8043.9|8044.2|8041.2|0
1741665000000|2025-03-11 03:50:00|8046.8|8043.8|8045.5|8042.5|8046.8|8043.8|8045.4|8042.4|0
1741665300000|2025-03-11 03:55:00|8045.4|8042.4|8044.1|8041.1|8046.7|8043.7|8044|8041|0
1741665600000|2025-03-11 04:00:00|8044|8041|8042.6|8039.6|8044|8041|8038.6|8035.6|0
1741665900000|2025-03-11 04:05:00|8042.7|8039.7|8047.9|8044.9|8049.3|8046.3|8039.9|8036.9|0
1741666200000|2025-03-11 04:10:00|8049.2|8046.2|8050.6|8047.6|8052|8049|8049.2|8046.2|0
1741666500000|2025-03-11 04:15:00|8051.9|8048.9|8055.9|8052.9|8057.3|8054.3|8051.9|8048.9|0
1741666800000|2025-03-11 04:20:00|8054.6|8051.6|8057.2|8054.2|8058.6|8055.6|8054.5|8051.5|0
1741667100000|2025-03-11 04:25:00|8057.3|8054.3|8059.7|8056.7|8062|8059|8057.3|8054.3|0
1741667400000|2025-03-11 04:30:00|8059.6|8056.6|8057.3|8054.3|8060.9|8057.9|8056.3|8053.3|0
1741667700000|2025-03-11 04:35:00|8056|8053|8058.5|8055.5|8058.6|8055.6|8055.9|8052.9|0
1741668000000|2025-03-11 04:40:00|8057.2|8054.2|8053.2|8050.2|8058.5|8055.5|8053.2|8050.2|0
1741668300000|2025-03-11 04:45:00|8053.1|8050.1|8053.1|8050.1|8053.2|8050.2|8050.5|8047.5|0
1741668600000|2025-03-11 04:50:00|8051.8|8048.8|8054.4|8051.4|8054.4|8051.4|8051.8|8048.8|0
1741668900000|2025-03-11 04:55:00|8054.3|8051.3|8057|8054|8058.4|8055.4|8054.3|8051.3|0
1741669200000|2025-03-11 05:00:00|8058.3|8055.3|8053|8050|8059.6|8056.6|8053|8050|0
1741669500000|2025-03-11 05:05:00|8053.6|8050.6|8054.2|8051.2|8054.2|8051.2|8050.3|8047.3|0
1741669800000|2025-03-11 05:10:00|8055.5|8052.5|8058.1|8055.1|8058.1|8055.1|8052.8|8049.8|0
1741670100000|2025-03-11 05:15:00|8058.2|8055.2|8060.8|8057.8|8063.4|8060.4|8058.2|8055.2|0
1741670400000|2025-03-11 05:20:00|8060.7|8057.7|8062|8059|8062.1|8059.1|8058.1|8055.1|0
1741670700000|2025-03-11 05:25:00|8063.3|8060.3|8060.7|8057.7|8063.4|8060.4|8059.4|8056.4|0
1741671000000|2025-03-11 05:30:00|8060.8|8057.8|8068.5|8065.5|8069.8|8066.8|8059.4|8056.4|0
1741671300000|2025-03-11 05:35:00|8069.8|8066.8|8063.7|8060.7|8072.4|8069.4|8063|8060|0
1741671600000|2025-03-11 05:40:00|8065.7|8062.7|8063.5|8060.5|8067|8064|8062.2|8059.2|0
1741671900000|2025-03-11 05:45:00|8063.6|8060.6|8062|8059|8063.6|8060.6|8060.7|8057.7|0
1741672200000|2025-03-11 05:50:00|8062.1|8059.1|8066.8|8063.8|8066.9|8063.9|8062|8059|0
1741672500000|2025-03-11 05:55:00|8066.9|8063.9|8069.5|8066.5|8069.5|8066.5|8065.6|8062.6|0
1741672800000|2025-03-11 06:00:00|8068.8|8065.8|8056|8053|8068.8|8065.8|8055.9|8052.9|0
1741673100000|2025-03-11 06:05:00|8055.9|8052.9|8065.5|8062.5|8065.5|8062.5|8053.3|8050.3|0
1741673400000|2025-03-11 06:10:00|8064.2|8061.2|8062.9|8059.9|8064.2|8061.2|8056.9|8053.9|0
1741673700000|2025-03-11 06:15:00|8063.5|8060.5|8064.8|8061.8|8066.1|8063.1|8061.5|8058.5|0
1741674000000|2025-03-11 06:20:00|8063.5|8060.5|8070.6|8067.6|8081.6|8078.6|8063.5|8060.5|0
1741674300000|2025-03-11 06:25:00|8071.1|8068.1|8067.2|8064.2|8071.2|8068.2|8064.6|8061.6|0
1741674600000|2025-03-11 06:30:00|8068.5|8065.5|8067.6|8064.6|8074.4|8071.4|8067|8064|0
1741674900000|2025-03-11 06:35:00|8068.9|8065.9|8068.8|8065.8|8071.6|8068.6|8062.3|8059.3|0
1741675200000|2025-03-11 06:40:00|8068.3|8065.3|8078.6|8075.6|8078.6|8075.6|8068.3|8065.3|0
1741675500000|2025-03-11 06:45:00|8079.2|8076.2|8073.6|8070.6|8082.3|8079.3|8066.4|8063.4|0
1741675800000|2025-03-11 06:50:00|8072.3|8069.3|8069.1|8066.1|8078.9|8075.9|8068.4|8065.4|0
1741676100000|2025-03-11 06:55:00|8069|8066|8060.8|8057.8|8069|8066|8059.5|8056.5|0
1741676400000|2025-03-11 07:00:00|8064.7|8061.7|8073.2|8071.2|8077.7|8075.7|8060.9|8057.2|608
1741676700000|2025-03-11 07:05:00|8073.4|8071.4|8077.7|8075.7|8079.2|8077.2|8066.9|8064.9|343
1741677000000|2025-03-11 07:10:00|8078.2|8076.2|8071.4|8069.4|8079.2|8077.2|8069.9|8067.9|212
1741677300000|2025-03-11 07:15:00|8069.7|8067.7|8069.4|8067.4|8072.4|8070.4|8061.7|8059.7|206
1741677600000|2025-03-11 07:20:00|8069.7|8067.7|8079.4|8077.4|8082.4|8080.4|8065.7|8063.7|196
1741677900000|2025-03-11 07:25:00|8079.7|8077.7|8080.2|8078.2|8087.2|8085.2|8078.9|8076.9|113
1741678200000|2025-03-11 07:30:00|8079.9|8077.9|8069.2|8067.2|8081.9|8079.9|8066.4|8064.4|91
1741678500000|2025-03-11 07:35:00|8068.9|8066.9|8071.7|8069.7|8075.4|8073.4|8059.9|8057.9|82
1741678800000|2025-03-11 07:40:00|8071.4|8069.4|8069.2|8067.2|8073.7|8071.7|8065.7|8063.7|93
1741679100000|2025-03-11 07:45:00|8068.9|8066.9|8065.9|8063.9|8076.9|8074.9|8064.4|8062.4|98
1741679400000|2025-03-11 07:50:00|8066.2|8064.2|8077.7|8075.7|8078.7|8076.7|8062.2|8060.2|148
1741679700000|2025-03-11 07:55:00|8077.4|8075.4|8101.2|8099.2|8104.7|8102.7|8076.2|8074.2|559
1741680000000|2025-03-11 08:00:00|8100.7|8099.7|8080.7|8079.7|8103.9|8102.9|8071.7|8070.7|1699
1741680300000|2025-03-11 08:05:00|8080.9|8079.9|8072.2|8071.2|8083.2|8082.2|8061.9|8060.9|743
1741680600000|2025-03-11 08:10:00|8071.9|8070.9|8085.9|8084.9|8091.9|8090.9|8070.4|8069.4|620
1741680900000|2025-03-11 08:15:00|8085.7|8084.7|8066.9|8065.9|8091.9|8090.9|8062.9|8061.9|631
1741681200000|2025-03-11 08:20:00|8066.7|8065.7|8084.7|8083.7|8086.4|8085.4|8061.4|8060.4|471
1741681500000|2025-03-11 08:25:00|8084.9|8083.9|8104.9|8103.9|8107.4|8106.4|8083.4|8082.4|645
1741681800000|2025-03-11 08:30:00|8104.7|8103.7|8101.4|8100.4|8105.4|8104.4|8089.9|8088.9|796
1741682100000|2025-03-11 08:35:00|8101.7|8100.7|8090.9|8089.9|8109.4|8108.4|8087.2|8086.2|640
1741682400000|2025-03-11 08:40:00|8090.7|8089.7|8093.9|8092.9|8097.2|8096.2|8087.9|8086.9|399
1741682700000|2025-03-11 08:45:00|8093.4|8092.4|8098.4|8097.4|8100.7|8099.7|8081.4|8080.4|639
1741683000000|2025-03-11 08:50:00|8098.2|8097.2|8093.9|8092.9|8099.4|8098.4|8088.7|8087.7|453
1741683300000|2025-03-11 08:55:00|8093.7|8092.7|8103.9|8102.9|8104.9|8103.9|8091.4|8090.4|488
1741683600000|2025-03-11 09:00:00|8103.4|8102.4|8109.2|8108.2|8113.2|8112.2|8103.2|8102.2|521
1741683900000|2025-03-11 09:05:00|8109.4|8108.4|8095.7|8094.7|8112.7|8111.7|8094.4|8093.4|511
1741684200000|2025-03-11 09:10:00|8095.9|8094.9|8093.4|8092.4|8096.9|8095.9|8086.9|8085.9|323
1741684500000|2025-03-11 09:15:00|8093.7|8092.7|8086.9|8085.9|8097.9|8096.9|8084.4|8083.4|275
1741684800000|2025-03-11 09:20:00|8087.2|8086.2|8080.4|8079.4|8088.4|8087.4|8074.7|8073.7|260
1741685100000|2025-03-11 09:25:00|8080.2|8079.2|8088.7|8087.7|8090.4|8089.4|8079.7|8078.7|151
1741685400000|2025-03-11 09:30:00|8088.2|8087.2|8088.9|8087.9|8089.9|8088.9|8080.9|8079.9|207
1741685700000|2025-03-11 09:35:00|8089.2|8088.2|8082.9|8081.9|8089.4|8088.4|8078.4|8077.4|282
1741686000000|2025-03-11 09:40:00|8082.7|8081.7|8073.7|8072.7|8082.7|8081.7|8067.7|8066.7|244
1741686300000|2025-03-11 09:45:00|8074.4|8073.4|8078.7|8077.7|8079.2|8078.2|8069.9|8068.9|666
1741686600000|2025-03-11 09:50:00|8078.9|8077.9|8085.9|8084.9|8090.9|8089.9|8076.4|8075.4|238
1741686900000|2025-03-11 09:55:00|8085.7|8084.7|8075.9|8074.9|8086.4|8085.4|8074.9|8073.9|145
1741687200000|2025-03-11 10:00:00|8076.2|8075.2|8057.4|8056.4|8079.2|8078.2|8055.7|8054.7|255
1741687500000|2025-03-11 10:05:00|8057.7|8056.7|8060.4|8059.4|8066.4|8065.4|8057.7|8056.7|218
1741687800000|2025-03-11 10:10:00|8060.7|8059.7|8061.2|8060.2|8066.9|8065.9|8058.9|8057.9|89
1741688100000|2025-03-11 10:15:00|8060.9|8059.9|8068.7|8067.7|8072.4|8071.4|8060.7|8059.7|224
1741688400000|2025-03-11 10:20:00|8068.9|8067.9|8069.7|8068.7|8072.9|8071.9|8068.2|8067.2|95
1741688700000|2025-03-11 10:25:00|8070.4|8069.4|8067.9|8066.9|8075.4|8074.4|8066.4|8065.4|156
1741689000000|2025-03-11 10:30:00|8068.2|8067.2|8065.4|8064.4|8075.4|8074.4|8063.2|8062.2|142
1741689300000|2025-03-11 10:35:00|8065.2|8064.2|8061.2|8060.2|8066.4|8065.4|8060.4|8059.4|163
1741689600000|2025-03-11 10:40:00|8060.9|8059.9|8063.7|8062.7|8063.9|8062.9|8055.9|8054.9|150
1741689900000|2025-03-11 10:45:00|8063.4|8062.4|8068.4|8067.4|8068.4|8067.4|8063.4|8062.4|136
1741690200000|2025-03-11 10:50:00|8068.2|8067.2|8075.7|8074.7|8076.9|8075.9|8065.9|8064.9|157
1741690500000|2025-03-11 10:55:00|8075.4|8074.4|8067.9|8066.9|8079.4|8078.4|8067.7|8066.7|127
1741690800000|2025-03-11 11:00:00|8066.9|8065.9|8050.9|8049.9|8066.9|8065.9|8050.7|8049.7|272
1741691100000|2025-03-11 11:05:00|8050.4|8049.4|8044.9|8043.9|8052.4|8051.4|8043.4|8042.4|200
1741691400000|2025-03-11 11:10:00|8045.2|8044.2|8050.7|8049.7|8052.9|8051.9|8045.2|8044.2|228
1741691700000|2025-03-11 11:15:00|8052.7|8051.7|8052.4|8051.4|8054.7|8053.7|8049.7|8048.7|202
1741692000000|2025-03-11 11:20:00|8052.7|8051.7|8048.9|8047.9|8053.2|8052.2|8045.7|8044.7|133
1741692300000|2025-03-11 11:25:00|8048.7|8047.7|8053.4|8052.4|8056.7|8055.7|8047.9|8046.9|196
1741692600000|2025-03-11 11:30:00|8053.2|8052.2|8054.4|8053.4|8058.4|8057.4|8051.9|8050.9|111
1741692900000|2025-03-11 11:35:00|8054.2|8053.2|8048.4|8047.4|8056.2|8055.2|8046.2|8045.2|259
1741693200000|2025-03-11 11:40:00|8048.7|8047.7|8050.4|8049.4|8053.4|8052.4|8048.7|8047.7|111
1741693500000|2025-03-11 11:45:00|8050.2|8049.2|8040.4|8039.4|8050.9|8049.9|8038.9|8037.9|140
1741693800000|2025-03-11 11:50:00|8040.2|8039.2|8043.4|8042.4|8044.4|8043.4|8037.4|8036.4|116
1741694100000|2025-03-11 11:55:00|8043.7|8042.7|8042.2|8041.2|8043.9|8042.9|8035.9|8034.9|159
1741694400000|2025-03-11 12:00:00|8040.7|8039.7|8038.4|8037.4|8043.9|8042.9|8036.2|8035.2|317
1741694700000|2025-03-11 12:05:00|8038.7|8037.7|8020.4|8019.4|8039.7|8038.7|8019.9|8018.9|340
1741695000000|2025-03-11 12:10:00|8019.9|8018.9|8010.4|8009.4|8020.7|8019.7|8008.9|8007.9|529
1741695300000|2025-03-11 12:15:00|8010.2|8009.2|8024.9|8023.9|8026.4|8025.4|8008.7|8007.7|270
1741695600000|2025-03-11 12:20:00|8024.4|8023.4|8035.9|8034.9|8037.4|8036.4|8023.2|8022.2|239
1741695900000|2025-03-11 12:25:00|8036.2|8035.2|8034.9|8033.9|8040.9|8039.9|8033.2|8032.2|174
1741696200000|2025-03-11 12:30:00|8034.7|8033.7|8025.2|8024.2|8034.7|8033.7|8023.7|8022.7|225
1741696500000|2025-03-11 12:35:00|8024.9|8023.9|8031.4|8030.4|8032.4|8031.4|8024.4|8023.4|135
1741696800000|2025-03-11 12:40:00|8031.7|8030.7|8033.2|8032.2|8035.2|8034.2|8030|8029|129
1741697100000|2025-03-11 12:45:00|8033|8032|8023|8022|8036.2|8035.2|8022.2|8021.2|180
1741697400000|2025-03-11 12:50:00|8023.2|8022.2|8027.2|8026.2|8032.7|8031.7|8021.7|8020.7|147
1741697700000|2025-03-11 12:55:00|8027.5|8026.5|8025|8024|8029|8028|8024.2|8023.2|131
1741698000000|2025-03-11 13:00:00|8025.2|8024.2|8036.5|8035.5|8038.7|8037.7|8024.2|8023.2|120
1741698300000|2025-03-11 13:05:00|8036.7|8035.7|8028.5|8027.5|8042|8041|8028.5|8027.5|217
1741698600000|2025-03-11 13:10:00|8028.2|8027.2|8022.2|8021.2|8030.5|8029.5|8022.2|8021.2|252
1741698900000|2025-03-11 13:15:00|8022|8021|8024.2|8023.2|8024.5|8023.5|8016.7|8015.7|193
1741699200000|2025-03-11 13:20:00|8024|8023|8019.2|8018.2|8024.7|8023.7|8019.2|8018.2|147
1741699500000|2025-03-11 13:25:00|8019|8018|8017.2|8016.2|8025|8024|8015.2|8014.2|257
1741699800000|2025-03-11 13:30:00|8016.7|8015.7|8004.2|8003.2|8022.2|8021.2|8003.7|8002.7|513
1741700100000|2025-03-11 13:35:00|8004.5|8003.5|8012.7|8011.7|8016|8015|7998|7997|583
1741700400000|2025-03-11 13:40:00|8012.5|8011.5|8006|8005|8012.7|8011.7|7995.2|7994.2|542
1741700700000|2025-03-11 13:45:00|8005.2|8004.2|8007.5|8006.5|8010.2|8009.2|7997.2|7996.2|412
1741701000000|2025-03-11 13:50:00|8007.2|8006.2|7989.7|7988.7|8009|8008|7986.7|7985.7|555
1741701300000|2025-03-11 13:55:00|7989.5|7988.5|7995|7994|7995.2|7994.2|7987.7|7986.7|437
1741701600000|2025-03-11 14:00:00|7993.7|7992.7|7969.7|7968.7|8016.7|8015.7|7969.2|7968.2|1498
1741701900000|2025-03-11 14:05:00|7969.2|7968.2|7991.2|7990.2|7994.2|7993.2|7968.7|7967.7|715
1741702200000|2025-03-11 14:10:00|7991.7|7990.7|7971.5|7970.5|7992.5|7991.5|7967.7|7966.7|578
1741702500000|2025-03-11 14:15:00|7971.2|7970.2|7970.7|7969.7|7984.2|7983.2|7962.5|7961.5|668
1741702800000|2025-03-11 14:20:00|7970.5|7969.5|7954.7|7953.7|7979.7|7978.7|7951.2|7950.2|637
1741703100000|2025-03-11 14:25:00|7954.5|7953.5|7944.7|7943.7|7958.2|7957.2|7940.7|7939.7|631
1741703400000|2025-03-11 14:30:00|7944.2|7943.2|7945.7|7944.7|7962|7961|7941.2|7940.2|913
1741703700000|2025-03-11 14:35:00|7946.7|7945.7|7930.5|7929.5|7951.5|7950.5|7925.5|7924.5|834
1741704000000|2025-03-11 14:40:00|7930.2|7929.2|7940.2|7939.2|7946.5|7945.5|7922.7|7921.7|809
1741704300000|2025-03-11 14:45:00|7940.5|7939.5|7934.5|7933.5|7948.2|7947.2|7929|7928|642
1741704600000|2025-03-11 14:50:00|7934.2|7933.2|7953.2|7952.2|7957.2|7956.2|7933.5|7932.5|646
1741704900000|2025-03-11 14:55:00|7953.7|7952.7|7925.2|7924.2|7954.2|7953.2|7922.7|7921.7|1166
1741705200000|2025-03-11 15:00:00|7924.7|7923.7|7930.7|7929.7|7943.5|7942.5|7919.7|7918.7|883
1741705500000|2025-03-11 15:05:00|7930.2|7929.2|7946.5|7945.5|7947.7|7946.7|7928.2|7927.2|983
1741705800000|2025-03-11 15:10:00|7946.2|7945.2|7946.2|7945.2|7951.2|7950.2|7937.7|7936.7|571
1741706100000|2025-03-11 15:15:00|7946.5|7945.5|7956.2|7955.2|7957.2|7956.2|7943.7|7942.7|463
1741706400000|2025-03-11 15:20:00|7956|7955|7957.5|7956.5|7963.7|7962.7|7953.2|7952.2|530
1741706700000|2025-03-11 15:25:00|7957.2|7956.2|7946.2|7945.2|7968|7967|7943.2|7942.2|715
1741707000000|2025-03-11 15:30:00|7945.2|7944.2|7959.2|7958.2|7964.7|7963.7|7942.2|7941.2|344
1741707300000|2025-03-11 15:35:00|7959|7958|7956|7955|7961.7|7960.7|7944.5|7943.5|282
1741707600000|2025-03-11 15:40:00|7956.2|7955.2|7967.5|7966.5|7970.5|7969.5|7955|7954|283
1741707900000|2025-03-11 15:45:00|7967.2|7966.2|7962.7|7961.7|7968.2|7967.2|7951.7|7950.7|408
1741708200000|2025-03-11 15:50:00|7963.2|7962.2|7963.5|7962.5|7967.5|7966.5|7957.7|7956.7|447
1741708500000|2025-03-11 15:55:00|7963.2|7962.2|7943.7|7942.7|7965.7|7964.7|7942.7|7941.7|592
1741708800000|2025-03-11 16:00:00|7942.7|7941.7|7931.5|7930.5|7942.7|7941.7|7931.5|7930.5|720
1741709100000|2025-03-11 16:05:00|7930.7|7929.7|7924.7|7923.7|7931.5|7930.5|7920|7919|598
1741709400000|2025-03-11 16:10:00|7924.5|7923.5|7920.7|7919.7|7930.7|7929.7|7920.2|7919.2|810
1741709700000|2025-03-11 16:15:00|7921|7920|7927|7926|7930.2|7929.2|7920.7|7919.7|976
1741710000000|2025-03-11 16:20:00|7926.5|7925.5|7935.5|7934.5|7937.5|7936.5|7924|7923|1206
1741710300000|2025-03-11 16:25:00|7935.7|7934.7|7932|7931|7937.7|7936.7|7930.7|7929.7|1329
1741710600000|2025-03-11 16:30:00|7933.2|7931.2|7943.5|7941.5|7948.7|7946.7|7933.2|7931.2|3851
1741710900000|2025-03-11 16:35:00|7943.7|7941.7|7931|7929|7945.2|7943.2|7930.2|7928.2|1493
1741711200000|2025-03-11 16:40:00|7931.2|7929.2|7936.7|7934.7|7949.7|7947.7|7930|7928|362
1741711500000|2025-03-11 16:45:00|7937|7935|7938.2|7936.2|7939.2|7937.2|7932.7|7930.7|764
1741711800000|2025-03-11 16:50:00|7938|7936|7929|7927|7938.2|7936.2|7923.2|7921.2|129
1741712100000|2025-03-11 16:55:00|7929.2|7927.2|7930.5|7928.5|7935.5|7933.5|7922.2|7920.2|163
1741712400000|2025-03-11 17:00:00|7930.7|7928.7|7922.2|7920.2|7931.7|7929.7|7919.7|7917.7|118
1741712700000|2025-03-11 17:05:00|7922|7920|7923|7921|7926.2|7924.2|7917.5|7915.5|76
1741713000000|2025-03-11 17:10:00|7923.2|7921.2|7919|7917|7927.5|7925.5|7917.7|7915.7|59
1741713300000|2025-03-11 17:15:00|7918.7|7916.7|7923.5|7921.5|7928|7926|7916.5|7914.5|36
1741713600000|2025-03-11 17:20:00|7923.7|7921.7|7917.5|7915.5|7927|7925|7913.5|7911.5|169
1741713900000|2025-03-11 17:25:00|7917.7|7915.7|7913.2|7911.2|7920.2|7918.2|7911|7909|108
1741714200000|2025-03-11 17:30:00|7912.5|7910.5|7919|7917|7925.2|7923.2|7912|7910|197
1741714500000|2025-03-11 17:35:00|7918.7|7916.7|7919|7917|7922|7920|7912|7910|92
1741714800000|2025-03-11 17:40:00|7919.2|7917.2|7924.2|7922.2|7926.2|7924.2|7918.5|7916.5|133
1741715100000|2025-03-11 17:45:00|7924|7922|7933.5|7931.5|7941|7939|7923.5|7921.5|160
1741715400000|2025-03-11 17:50:00|7933|7931|7936|7934|7938.5|7936.5|7930.2|7928.2|73
1741715700000|2025-03-11 17:55:00|7936.2|7934.2|7932.5|7930.5|7938|7936|7923.2|7921.2|139
1741716000000|2025-03-11 18:00:00|7932|7930|7957|7955|7964.7|7962.7|7929.5|7927.5|260
1741716300000|2025-03-11 18:05:00|7957.2|7955.2|7962.2|7960.2|7974.7|7972.7|7953.2|7951.2|121
1741716600000|2025-03-11 18:10:00|7962|7960|7997.5|7995.5|7998.2|7996.2|7961.2|7959.2|325
1741716900000|2025-03-11 18:15:00|7997.2|7995.2|8000.5|7998.5|8004|8002|7987.2|7985.2|317
1741717200000|2025-03-11 18:20:00|8000.7|7998.7|8003|8001|8013.7|8011.7|7998.2|7996.2|180
1741717500000|2025-03-11 18:25:00|8003.2|8001.2|7998.2|7996.2|8006.7|8004.7|7991|7989|222
1741717800000|2025-03-11 18:30:00|7998.5|7996.5|7989.7|7987.7|7998.7|7996.7|7985.2|7983.2|119
1741718100000|2025-03-11 18:35:00|7989.5|7987.5|7995.2|7993.2|8000.2|7998.2|7984.5|7982.5|84
1741718400000|2025-03-11 18:40:00|7995.7|7993.7|8015.2|8013.2|8019.7|8017.7|7994|7992|142
1741718700000|2025-03-11 18:45:00|8016.2|8014.2|8015.5|8013.5|8019|8017|8006.7|8004.7|98
1741719000000|2025-03-11 18:50:00|8015.7|8013.7|8020.5|8018.5|8025.5|8023.5|8014|8012|207
1741719300000|2025-03-11 18:55:00|8020.7|8018.7|8016.5|8014.5|8021.2|8019.2|8010|8008|163
1741719600000|2025-03-11 19:00:00|8015.5|8013.5|8009.7|8007.7|8018|8016|7999|7997|123
1741719900000|2025-03-11 19:05:00|8010|8008|8021.2|8019.2|8027.2|8025.2|8008|8006|141
1741720200000|2025-03-11 19:10:00|8021|8019|8011.7|8009.7|8024.2|8022.2|8011.2|8009.2|98
1741720500000|2025-03-11 19:15:00|8011.5|8009.5|8007.7|8005.7|8013.2|8011.2|8002.2|8000.2|104
1741720800000|2025-03-11 19:20:00|8007.5|8005.5|7995.7|7993.7|8014.2|8012.2|7995.7|7993.7|55
1741721100000|2025-03-11 19:25:00|7995.5|7993.5|8004.5|8002.5|8010.2|8008.2|7995|7993|37
1741721400000|2025-03-11 19:30:00|8004.7|8002.7|8004.7|8002.7|8010.2|8008.2|8002.5|8000.5|48
1741721700000|2025-03-11 19:35:00|8004.5|8002.5|8005.2|8003.2|8013|8011|8002|8000|59
1741722000000|2025-03-11 19:40:00|8004.2|8002.2|8010|8008|8010.7|8008.7|7996.7|7994.7|100
1741722300000|2025-03-11 19:45:00|8009.7|8007.7|8014.5|8012.5|8015.5|8013.5|8003.5|8001.5|96
1741722600000|2025-03-11 19:50:00|8014.2|8012.2|7998|7996|8014.2|8012.2|7992.2|7990.2|130
1741722900000|2025-03-11 19:55:00|7997.7|7995.7|7991.7|7989.7|7998.2|7996.2|7988.7|7986.7|132
1741723200000|2025-03-11 20:00:00|7992.2|7990.2|7997|7995|7998|7996|7991.2|7989.2|32
1741723500000|2025-03-11 20:05:00|7996.5|7994.5|7998|7996|7998.2|7996.2|7995.7|7993.7|47
1741723800000|2025-03-11 20:10:00|7997.7|7995.7|7998.2|7996.2|7998.5|7996.5|7997.7|7995.7|0
1741724100000|2025-03-11 20:15:00|7998|7996|7996|7994|7998.2|7996.2|7996|7994|6
1741724400000|2025-03-11 20:20:00|7995.7|7993.7|7991|7989|7996|7994|7987.7|7985.7|48
1741724700000|2025-03-11 20:25:00|7990.7|7988.7|7990|7988|7990.7|7988.7|7989.7|7987.7|3
1741725000000|2025-03-11 20:30:00|7989.7|7987.7|7990.5|7988.5|7990.5|7988.5|7989.7|7987.7|0
1741725300000|2025-03-11 20:35:00|7990.7|7988.7|7990.5|7988.5|7990.7|7988.7|7990.5|7988.5|0
1741725600000|2025-03-11 20:40:00|7990.2|7988.2|7988.2|7986.2|7991|7989|7988.2|7986.2|12
1741725900000|2025-03-11 20:45:00|7988|7986|7987.7|7985.7|7988|7986|7987.7|7985.7|6
1741726200000|2025-03-11 20:50:00|7987.5|7985.5|7982.2|7980.2|7987.5|7985.5|7982|7980|34
1741726500000|2025-03-11 20:55:00|7982.5|7980.5|7980|7978|7986.5|7984.5|7979.2|7977.2|66
1741726800000|2025-03-11 21:00:00|7984.2|7980.2|7984.8|7980.8|7984.9|7980.9|7983.6|7979.6|0
1741727100000|2025-03-11 21:05:00|7984.7|7980.7|7986.1|7982.1|7986.5|7982.5|7983.9|7979.9|0
1741727400000|2025-03-11 21:10:00|7985.9|7981.9|7983.7|7979.7|7985.9|7981.9|7983.3|7979.3|0
1741727700000|2025-03-11 21:15:00|7983.5|7979.5|7983.7|7979.7|7983.7|7979.7|7983|7979|0
1741728000000|2025-03-11 21:20:00|7983.8|7979.8|7983.9|7979.9|7983.9|7979.9|7983.3|7979.3|0
1741728600000|2025-03-11 21:30:00|7984|7980|7984.9|7980.9|7984.9|7980.9|7983.9|7979.9|0
1741728900000|2025-03-11 21:35:00|7984.8|7980.8|7985.2|7981.2|7985.6|7981.6|7984.8|7980.8|0
1741729200000|2025-03-11 21:40:00|7985.3|7981.3|7985.1|7981.1|7985.3|7981.3|7984.8|7980.8|0
1741729500000|2025-03-11 21:45:00|7984.9|7980.9|7984.9|7980.9|7985.3|7981.3|7984.9|7980.9|0
1741729800000|2025-03-11 21:50:00|7984.7|7980.7|7984.6|7980.6|7984.7|7980.7|7983.6|7979.6|0
1741730100000|2025-03-11 21:55:00|7984.7|7980.7|7985.1|7981.1|7985.4|7981.4|7984.1|7980.1|0
1741730400000|2025-03-11 22:00:00|7985.2|7981.2|7983.8|7979.8|7992.1|7988.1|7982.7|7978.7|0
1741730700000|2025-03-11 22:05:00|7983.5|7979.5|7989.1|7985.1|7989.1|7985.1|7983.4|7979.4|0
1741731000000|2025-03-11 22:10:00|7989|7985|7994.7|7990.7|7994.9|7990.9|7988.9|7984.9|0
1741731300000|2025-03-11 22:15:00|7994.6|7990.6|7990.9|7986.9|7995.1|7991.1|7989.1|7985.1|0
1741731600000|2025-03-11 22:20:00|7990.7|7986.7|7990.4|7986.4|7992.4|7988.4|7990.2|7986.2|0
1741731900000|2025-03-11 22:25:00|7990.5|7986.5|7992.3|7988.3|7992.4|7988.4|7987.6|7983.6|0
1741732200000|2025-03-11 22:30:00|7992.4|7988.4|7991.3|7987.3|7992.4|7988.4|7990.8|7986.8|0
1741732500000|2025-03-11 22:35:00|7991.5|7987.5|7996.7|7992.7|7996.7|7992.7|7989.8|7985.8|0
1741732800000|2025-03-11 22:40:00|7996.6|7992.6|7998.3|7994.3|8000.3|7996.3|7996.6|7992.6|0
1741733100000|2025-03-11 22:45:00|7998.2|7994.2|8000|7996|8001.5|7997.5|7998.2|7994.2|0
1741733400000|2025-03-11 22:50:00|7999.9|7995.9|8000.9|7996.9|8001.6|7997.6|7999.5|7995.5|0
1741733700000|2025-03-11 22:55:00|8001.2|7997.2|8000|7996|8002.9|7998.9|7999.6|7995.6|0
1741734000000|2025-03-11 23:00:00|7999.9|7995.9|7999|7995|8001.4|7997.4|7996.6|7992.6|0
1741734300000|2025-03-11 23:05:00|7999.1|7995.1|7999|7995|8000.9|7996.9|7998.7|7994.7|0
1741734600000|2025-03-11 23:10:00|7999.1|7995.1|7999.5|7995.5|8000.3|7996.3|7997.3|7993.3|0
1741734900000|2025-03-11 23:15:00|7999.6|7995.6|7996.5|7992.5|7999.7|7995.7|7993.4|7989.4|0
1741735200000|2025-03-11 23:20:00|7996.6|7992.6|7995.4|7991.4|7998.7|7994.7|7995|7991|0
1741735500000|2025-03-11 23:25:00|7995.3|7991.3|7995.5|7991.5|7995.7|7991.7|7993.2|7989.2|0
1741735800000|2025-03-11 23:30:00|7995.4|7991.4|7992.4|7988.4|7995.4|7991.4|7990.3|7986.3|0
1741736100000|2025-03-11 23:35:00|7992.3|7988.3|7993.2|7989.2|7994.1|7990.1|7991.9|7987.9|0
1741736400000|2025-03-11 23:40:00|7993.4|7989.4|7995|7991|7995.7|7991.7|7991.6|7987.6|0
1741736700000|2025-03-11 23:45:00|7994.9|7990.9|7995.5|7991.5|7996.8|7992.8|7994.4|7990.4|0
1741737000000|2025-03-11 23:50:00|7995.6|7991.6|8000.3|7996.3|8001|7997|7995.5|7991.5|0
1741737300000|2025-03-11 23:55:00|8000.5|7996.5|8001.3|7997.3|8001.4|7997.4|7999.5|7995.5|0
1741737600000|2025-03-12 00:00:00|8001.2|7997.2|8000.6|7996.6|8002.9|7998.9|7998.9|7994.9|0
1741737900000|2025-03-12 00:05:00|8000.5|7996.5|7999.6|7995.6|8001.6|7997.6|7997.4|7993.4|0
1741738200000|2025-03-12 00:10:00|7999.5|7995.5|8001.6|7997.6|8005|8001|7999|7995|0
1741738500000|2025-03-12 00:15:00|8001.5|7997.5|8006|8003|8008.5|8005.1|7997.2|7993.2|0
1741738800000|2025-03-12 00:20:00|8005.4|8002.4|8010.1|8007.1|8010.1|8007.1|8004|8001|0
1741739100000|2025-03-12 00:25:00|8009.5|8006.5|8006.8|8003.8|8013.4|8010.4|8006.8|8003.8|0
1741739400000|2025-03-12 00:30:00|8005.5|8002.5|8004.7|8001.7|8008.1|8005.1|8002.8|7999.8|0
1741739700000|2025-03-12 00:35:00|8004.1|8001.1|7996.1|7993.1|8005.4|8002.4|7996.1|7993.1|0
1741740000000|2025-03-12 00:40:00|7995.4|7992.4|7998.7|7995.7|8000|7997|7993.4|7990.4|0
1741740300000|2025-03-12 00:45:00|7999.3|7996.3|8000|7997|8001.3|7998.3|7997.3|7994.3|0
1741740600000|2025-03-12 00:50:00|8000.6|7997.6|8001.3|7998.3|8002.6|7999.6|7998.7|7995.7|0
1741740900000|2025-03-12 00:55:00|8002|7999|8004.7|8001.7|8005.3|8002.3|8001.3|7998.3|0
1741741200000|2025-03-12 01:00:00|8004|8001|8004.1|8001.1|8006.7|8003.7|8001.3|7998.3|0
1741741500000|2025-03-12 01:05:00|8002.8|7999.8|8001.4|7998.4|8004.1|8001.1|8000|7997|0
1741741800000|2025-03-12 01:10:00|8001.3|7998.3|8000|7997|8002.7|7999.7|7998.7|7995.7|0
1741742100000|2025-03-12 01:15:00|8000.1|7997.1|7997.3|7994.3|8004|8001|7997.3|7994.3|0
1741742400000|2025-03-12 01:20:00|7998.6|7995.6|8001.3|7998.3|8001.3|7998.3|7998.6|7995.6|0
1741742700000|2025-03-12 01:25:00|8002.6|7999.6|7999.9|7996.9|8002.6|7999.6|7999.9|7996.9|0
1741743000000|2025-03-12 01:30:00|8001.2|7998.2|7999.9|7996.9|8003.8|8000.8|7998.5|7995.5|0
1741743300000|2025-03-12 01:35:00|7999.8|7996.8|8005.2|8002.2|8007.9|8004.9|7998.5|7995.5|0
1741743600000|2025-03-12 01:40:00|8004.6|8001.6|8003.9|8000.9|8005.3|8002.3|8002.6|7999.6|0
1741743900000|2025-03-12 01:45:00|8004|8001|8006.6|8003.6|8007.9|8004.9|8003.9|8000.9|0
1741744200000|2025-03-12 01:50:00|8007.9|8004.9|8009.5|8006.5|8010.9|8007.9|8007.9|8004.9|0
1741744500000|2025-03-12 01:55:00|8010.9|8007.9|8010.9|8007.9|8012.2|8009.2|8009.5|8006.5|0
1741744800000|2025-03-12 02:00:00|8010.8|8007.8|8009.6|8006.6|8010.9|8007.9|8008.2|8005.2|0
1741745100000|2025-03-12 02:05:00|8008.9|8005.9|8010.8|8007.8|8012.1|8009.1|8006.9|8003.9|0
1741745400000|2025-03-12 02:10:00|8011.4|8008.4|8016.2|8013.2|8017.6|8014.6|8010.8|8007.8|0
1741745700000|2025-03-12 02:15:00|8014.9|8011.9|8015|8012|8016.2|8013.2|8013.6|8010.6|0
1741746000000|2025-03-12 02:20:00|8014.9|8011.9|8013.4|8010.4|8014.9|8011.9|8012.7|8009.7|0
1741746300000|2025-03-12 02:25:00|8013.3|8010.3|8012|8009|8013.4|8010.4|8010.7|8007.7|0
1741746600000|2025-03-12 02:30:00|8012.1|8009.1|8011.4|8008.4|8013.3|8010.3|8010.7|8007.7|0
1741746900000|2025-03-12 02:35:00|8012|8009|8010.7|8007.7|8013.3|8010.3|8010.6|8007.6|0
1741747200000|2025-03-12 02:40:00|8012|8009|8015.9|8012.9|8015.9|8012.9|8011.9|8008.9|0
1741747500000|2025-03-12 02:45:00|8015.2|8012.2|8014.7|8011.7|8017.2|8014.2|8014.5|8011.5|0
1741747800000|2025-03-12 02:50:00|8016|8013|8013.4|8010.4|8016.1|8013.1|8013.4|8010.4|0
1741748100000|2025-03-12 02:55:00|8012.7|8009.7|8016|8013|8016|8013|8012.7|8009.7|0
1741748400000|2025-03-12 03:00:00|8016.1|8013.1|8017.4|8014.4|8017.4|8014.4|8016|8013|0
1741748700000|2025-03-12 03:05:00|8015.4|8012.4|8016.1|8013.1|8016.1|8013.1|8014.1|8011.1|0
1741749000000|2025-03-12 03:10:00|8014.8|8011.8|8010.8|8007.8|8014.8|8011.8|8008.8|8005.8|0
1741749300000|2025-03-12 03:15:00|8009.5|8006.5|8002.9|7999.9|8009.5|8006.5|8002.8|7999.8|0
1741749600000|2025-03-12 03:20:00|8002.8|7999.8|8004.1|8001.1|8006.7|8003.7|8002.8|7999.8|0
1741749900000|2025-03-12 03:25:00|8002.8|7999.8|8005.5|8002.5|8005.5|8002.5|7998.9|7995.9|0
1741750200000|2025-03-12 03:30:00|8005.4|8002.4|8000.2|7997.2|8005.4|8002.4|7994.9|7991.9|0
1741750500000|2025-03-12 03:35:00|8001.5|7998.5|8006.8|8003.8|8006.9|8003.9|8001.5|7998.5|0
1741750800000|2025-03-12 03:40:00|8006.9|8003.9|8005.5|8002.5|8007.5|8004.5|8005.5|8002.5|0
1741751100000|2025-03-12 03:45:00|8004.8|8001.8|8005.5|8002.5|8005.5|8002.5|8004.2|8001.2|0
1741751400000|2025-03-12 03:50:00|8006.8|8003.8|8005.5|8002.5|8006.8|8003.8|8005.4|8002.4|0
1741751700000|2025-03-12 03:55:00|8005.4|8002.4|8005.4|8002.4|8006.7|8003.7|8002.7|7999.7|0
1741752000000|2025-03-12 04:00:00|8005.3|8002.3|8001.4|7998.4|8005.4|8002.4|8001.4|7998.4|0
1741752300000|2025-03-12 04:05:00|8000.1|7997.1|8002.1|7999.1|8002.7|7999.7|8000.1|7997.1|0
1741752600000|2025-03-12 04:10:00|8002|7999|8006.7|8003.7|8006.7|8003.7|8001.4|7998.4|0
1741752900000|2025-03-12 04:15:00|8006|8003|8012|8009|8012|8009|8006|8003|0
1741753200000|2025-03-12 04:20:00|8010.7|8007.7|8012.1|8009.1|8013.4|8010.4|8010.7|8007.7|0
1741753500000|2025-03-12 04:25:00|8011.4|8008.4|8012.2|8009.2|8013.5|8010.5|8011.4|8008.4|0
1741753800000|2025-03-12 04:30:00|8011.5|8008.5|8012.2|8009.2|8012.2|8009.2|8009.5|8006.5|0
1741754100000|2025-03-12 04:35:00|8012.8|8009.8|8012|8009|8013.5|8010.5|8010.7|8007.7|0
1741754400000|2025-03-12 04:40:00|8010.7|8007.7|8010|8007|8012|8009|8009.4|8006.4|0
1741754700000|2025-03-12 04:45:00|8010.1|8007.1|8012|8009|8013.3|8010.3|8009.3|8006.3|0
1741755000000|2025-03-12 04:50:00|8010.7|8007.7|8012.1|8009.1|8012.1|8009.1|8010.7|8007.7|0
1741755300000|2025-03-12 04:55:00|8011.4|8008.4|8010.8|8007.8|8011.5|8008.5|8009.4|8006.4|0
1741755600000|2025-03-12 05:00:00|8010.7|8007.7|8012.7|8009.7|8013.4|8010.4|8010.7|8007.7|0
1741755900000|2025-03-12 05:05:00|8012.1|8009.1|8015.7|8012.7|8015.7|8012.7|8011.8|8008.8|0
1741756200000|2025-03-12 05:10:00|8017|8014|8015.8|8012.8|8018.4|8015.4|8015.7|8012.7|0
1741756500000|2025-03-12 05:15:00|8016.4|8013.4|8017|8014|8017.1|8014.1|8014.4|8011.4|0
1741756800000|2025-03-12 05:20:00|8016.4|8013.4|8017|8014|8018.4|8015.4|8016.4|8013.4|0
1741757100000|2025-03-12 05:25:00|8017.1|8014.1|8016.4|8013.4|8018.4|8015.4|8014.4|8011.4|0
1741757400000|2025-03-12 05:30:00|8017|8014|8022.2|8019.2|8023.6|8020.6|8017|8014|0
1741757700000|2025-03-12 05:35:00|8022.3|8019.3|8024.7|8021.7|8024.7|8021.7|8020.7|8017.7|0
1741758000000|2025-03-12 05:40:00|8023.4|8020.4|8022.3|8019.3|8024.9|8021.9|8019.6|8016.6|0
1741758300000|2025-03-12 05:45:00|8022.2|8019.2|8019.6|8016.6|8022.3|8019.3|8019.6|8016.6|0
1741758600000|2025-03-12 05:50:00|8019.7|8016.7|8022.3|8019.3|8026.2|8023.2|8019.6|8016.6|0
1741758900000|2025-03-12 05:55:00|8026.2|8023.2|8026.1|8023.1|8027.5|8024.5|8024.9|8021.9|0
1741759200000|2025-03-12 06:00:00|8024.7|8021.7|8019.4|8016.4|8024.7|8021.7|8019.4|8016.4|0
1741759500000|2025-03-12 06:05:00|8018.1|8015.1|8023.3|8020.3|8023.3|8020.3|8016.8|8013.8|0
1741759800000|2025-03-12 06:10:00|8022|8019|8017.8|8014.8|8022|8019|8017.1|8014.1|0
1741760100000|2025-03-12 06:15:00|8017.7|8014.7|8017.7|8014.7|8019.1|8016.1|8016.4|8013.4|0
1741760400000|2025-03-12 06:20:00|8018.4|8015.4|8012.4|8009.4|8019|8016|8012.4|8009.4|0
1741760700000|2025-03-12 06:25:00|8012.5|8009.5|8015.1|8012.1|8017.2|8014.2|8012.5|8009.5|0
1741761000000|2025-03-12 06:30:00|8015.2|8012.2|8014.5|8011.5|8019.8|8016.8|8013.2|8010.2|0
1741761300000|2025-03-12 06:35:00|8015.2|8012.2|8019.3|8016.3|8020.7|8017.7|8013.9|8010.9|0
1741761600000|2025-03-12 06:40:00|8018.6|8015.6|8012.7|8009.7|8019.3|8016.3|8012.6|8009.6|0
1741761900000|2025-03-12 06:45:00|8012.6|8009.6|7994.4|7991.4|8012.7|8009.7|7993.1|7990.1|0
1741762200000|2025-03-12 06:50:00|7995|7992|7993.6|7990.6|8003.5|8000.5|7992.9|7989.9|0
1741762500000|2025-03-12 06:55:00|7994.3|7991.3|7996.9|7993.9|7998.9|7995.9|7992.9|7989.9|0
1741762800000|2025-03-12 07:00:00|7997.6|7994.6|8000.6|7998.6|8004.8|8002.8|7991.8|7989.8|170
1741763100000|2025-03-12 07:05:00|8001.6|7999.6|7997.1|7995.1|8003.3|8001.3|7996.6|7994.6|57
1741763400000|2025-03-12 07:10:00|7997.8|7995.8|7988.6|7986.6|8002.6|8000.6|7984.1|7982.1|109
1741763700000|2025-03-12 07:15:00|7988.8|7986.8|7985.8|7983.8|7995.8|7993.8|7981.6|7979.6|47
1741764000000|2025-03-12 07:20:00|7985.6|7983.6|7990.8|7988.8|7993.3|7991.3|7983.8|7981.8|34
1741764300000|2025-03-12 07:25:00|7991.3|7989.3|7997.6|7995.6|8001.3|7999.3|7991.3|7989.3|27
1741764600000|2025-03-12 07:30:00|7997.3|7995.3|8001.3|7999.3|8002.3|8000.3|7996.8|7994.8|19
1741764900000|2025-03-12 07:35:00|8001.1|7999.1|8002.1|8000.1|8004.3|8002.3|7996.1|7994.1|38
1741765200000|2025-03-12 07:40:00|8001.8|7999.8|8001.3|7999.3|8007.3|8005.3|8000.6|7998.6|65
1741765500000|2025-03-12 07:45:00|8003.6|8001.6|8003.3|8001.3|8005.6|8003.6|8000.3|7998.3|89
1741765800000|2025-03-12 07:50:00|8003.6|8001.6|8007.1|8005.1|8010.3|8008.3|8001.6|7999.6|57
1741766100000|2025-03-12 07:55:00|8006.8|8004.8|8017.3|8015.3|8020.6|8018.6|8005.6|8003.6|167
1741766400000|2025-03-12 08:00:00|8016.8|8015.8|8018.8|8017.8|8020.8|8019.8|7999.3|7998.3|1575
1741766700000|2025-03-12 08:05:00|8018.6|8017.6|8008.8|8007.8|8019.3|8018.3|8003.8|8002.8|577
1741767000000|2025-03-12 08:10:00|8010.1|8009.1|8006.8|8005.8|8014.8|8013.8|7992.8|7991.8|544
1741767300000|2025-03-12 08:15:00|8006.3|8005.3|8003.3|8002.3|8011.3|8010.3|7994.3|7993.3|471
1741767600000|2025-03-12 08:20:00|8003.1|8002.1|8004.8|8003.8|8004.8|8003.8|7993.6|7992.6|503
1741767900000|2025-03-12 08:25:00|8005.1|8004.1|8000.8|7999.8|8010.8|8009.8|7998.6|7997.6|351
1741768200000|2025-03-12 08:30:00|8001.1|8000.1|8007.3|8006.3|8012.6|8011.6|7999.6|7998.6|300
1741768500000|2025-03-12 08:35:00|8007.1|8006.1|8019.8|8018.8|8019.8|8018.8|8001.1|8000.1|417
1741768800000|2025-03-12 08:40:00|8019.7|8018.7|8012|8011|8021.5|8020.5|8010.2|8009.2|359
1741769100000|2025-03-12 08:45:00|8012.2|8011.2|8017.2|8016.2|8022.2|8021.2|8007.7|8006.7|404
1741769400000|2025-03-12 08:50:00|8017.5|8016.5|8017.7|8016.7|8020|8019|8007.5|8006.5|362
1741769700000|2025-03-12 08:55:00|8018|8017|8023.7|8022.7|8027|8026|8015.2|8014.2|547
1741770000000|2025-03-12 09:00:00|8024.7|8023.7|8019.5|8018.5|8030.5|8029.5|8017.5|8016.5|526
1741770300000|2025-03-12 09:05:00|8019.2|8018.2|8019.2|8018.2|8022|8021|8012|8011|488
1741770600000|2025-03-12 09:10:00|8019.5|8018.5|8019.5|8018.5|8021.7|8020.7|8010|8009|428
1741770900000|2025-03-12 09:15:00|8019.7|8018.7|8025.7|8024.7|8028|8027|8016.2|8015.2|332
1741771200000|2025-03-12 09:20:00|8025.5|8024.5|8025.7|8024.7|8029|8028|8023.2|8022.2|323
1741771500000|2025-03-12 09:25:00|8025.5|8024.5|8028|8027|8028.7|8027.7|8017.2|8016.2|292
1741771800000|2025-03-12 09:30:00|8028.7|8027.7|8035.7|8034.7|8037.5|8036.5|8028.7|8027.7|281
1741772100000|2025-03-12 09:35:00|8035.5|8034.5|8045.7|8044.7|8047.2|8046.2|8032|8031|592
1741772400000|2025-03-12 09:40:00|8046|8045|8034.7|8033.7|8047.2|8046.2|8034.7|8033.7|415
1741772700000|2025-03-12 09:45:00|8034.5|8033.5|8030.2|8029.2|8037.2|8036.2|8028|8027|370
1741773000000|2025-03-12 09:50:00|8030.5|8029.5|8036.2|8035.2|8037.5|8036.5|8030.5|8029.5|309
1741773300000|2025-03-12 09:55:00|8036|8035|8032|8031|8037.2|8036.2|8027.2|8026.2|207
1741773600000|2025-03-12 10:00:00|8032.2|8031.2|8040.2|8039.2|8042.7|8041.7|8032.2|8031.2|319
1741773900000|2025-03-12 10:05:00|8040.5|8039.5|8035.7|8034.7|8040.7|8039.7|8031.7|8030.7|287
1741774200000|2025-03-12 10:10:00|8036|8035|8027.7|8026.7|8039.7|8038.7|8026.7|8025.7|154
1741774500000|2025-03-12 10:15:00|8027.5|8026.5|8026|8025|8029.2|8028.2|8023.5|8022.5|130
1741774800000|2025-03-12 10:20:00|8025.7|8024.7|8028.7|8027.7|8030.2|8029.2|8023.2|8022.2|309
1741775100000|2025-03-12 10:25:00|8029.7|8028.7|8030.2|8029.2|8031.7|8030.7|8025.7|8024.7|230
1741775400000|2025-03-12 10:30:00|8031.2|8030.2|8030.2|8029.2|8035|8034|8026.7|8025.7|411
1741775700000|2025-03-12 10:35:00|8030.5|8029.5|8032.7|8031.7|8033.7|8032.7|8026.5|8025.5|155
1741776000000|2025-03-12 10:40:00|8033|8032|8035.7|8034.7|8037.7|8036.7|8032.2|8031.2|177
1741776300000|2025-03-12 10:45:00|8036|8035|8039.2|8038.2|8039.7|8038.7|8034.7|8033.7|223
1741776600000|2025-03-12 10:50:00|8039.5|8038.5|8041.7|8040.7|8042|8041|8038|8037|228
1741776900000|2025-03-12 10:55:00|8041.5|8040.5|8040|8039|8042.5|8041.5|8036.5|8035.5|189
1741777200000|2025-03-12 11:00:00|8040.2|8039.2|8047|8046|8049.7|8048.7|8039|8038|338
1741777500000|2025-03-12 11:05:00|8047.2|8046.2|8049.2|8048.2|8051|8050|8046.7|8045.7|173
1741777800000|2025-03-12 11:10:00|8049.5|8048.5|8051|8050|8056.5|8055.5|8048|8047|327
1741778100000|2025-03-12 11:15:00|8051.2|8050.2|8052.2|8051.2|8055.7|8054.7|8049.5|8048.5|163
1741778400000|2025-03-12 11:20:00|8052|8051|8059.2|8058.2|8060.7|8059.7|8050.5|8049.5|244
1741778700000|2025-03-12 11:25:00|8059.5|8058.5|8057.2|8056.2|8061|8060|8054.7|8053.7|170
1741779000000|2025-03-12 11:30:00|8057.5|8056.5|8069.7|8068.7|8071.2|8070.2|8057.5|8056.5|400
1741779300000|2025-03-12 11:35:00|8069.5|8068.5|8068|8067|8071.2|8070.2|8067.7|8066.7|244
1741779600000|2025-03-12 11:40:00|8068.7|8067.7|8058.5|8057.5|8069.2|8068.2|8058|8057|320
1741779900000|2025-03-12 11:45:00|8058.7|8057.7|8051.7|8050.7|8058.7|8057.7|8048|8047|247
1741780200000|2025-03-12 11:50:00|8052.2|8051.2|8047.7|8046.7|8054.7|8053.7|8046.5|8045.5|156
1741780500000|2025-03-12 11:55:00|8047.5|8046.5|8050.2|8049.2|8053.2|8052.2|8047.5|8046.5|122
1741780800000|2025-03-12 12:00:00|8050.5|8049.5|8050.2|8049.2|8053.2|8052.2|8046.2|8045.2|189
1741781100000|2025-03-12 12:05:00|8050.5|8049.5|8051|8050|8053.2|8052.2|8049.7|8048.7|183
1741781400000|2025-03-12 12:10:00|8050.7|8049.7|8054|8053|8054.2|8053.2|8050.2|8049.2|179
1741781700000|2025-03-12 12:15:00|8053.7|8052.7|8056.2|8055.2|8059|8058|8052.5|8051.5|264
1741782000000|2025-03-12 12:20:00|8056|8055|8047.7|8046.7|8056|8055|8044.7|8043.7|279
1741782300000|2025-03-12 12:25:00|8048|8047|8043|8042|8048.5|8047.5|8039.7|8038.7|418
1741782600000|2025-03-12 12:30:00|8040.7|8039.7|8050.7|8049.7|8076|8075|8040.7|8039.7|833
1741782900000|2025-03-12 12:35:00|8050.5|8049.5|8050.5|8049.5|8054.7|8053.7|8046.5|8045.5|311
1741783200000|2025-03-12 12:40:00|8050.9|8049.9|8039.6|8038.6|8055.4|8054.4|8038.4|8037.4|232
1741783500000|2025-03-12 12:45:00|8039.9|8038.9|8039.4|8038.4|8041.6|8040.6|8031.1|8030.1|311
1741783800000|2025-03-12 12:50:00|8039.6|8038.6|8051.6|8050.6|8053.4|8052.4|8039.6|8038.6|284
1741784100000|2025-03-12 12:55:00|8051.9|8050.9|8054.6|8053.6|8059.4|8058.4|8051.6|8050.6|247
1741784400000|2025-03-12 13:00:00|8054.1|8053.1|8046.9|8045.9|8056.4|8055.4|8045.6|8044.6|177
1741784700000|2025-03-12 13:05:00|8046.6|8045.6|8040.6|8039.6|8048.1|8047.1|8038.6|8037.6|172
1741785000000|2025-03-12 13:10:00|8040.9|8039.9|8034.9|8033.9|8044.1|8043.1|8033.4|8032.4|168
1741785300000|2025-03-12 13:15:00|8035.1|8034.1|8037.6|8036.6|8041.1|8040.1|8031.6|8030.6|289
1741785600000|2025-03-12 13:20:00|8037.4|8036.4|8042.4|8041.4|8043.1|8042.1|8035.6|8034.6|277
1741785900000|2025-03-12 13:25:00|8042.1|8041.1|8042.1|8041.1|8045.9|8044.9|8040.9|8039.9|154
1741786200000|2025-03-12 13:30:00|8042.4|8041.4|8032.9|8031.9|8042.4|8041.4|8029.6|8028.6|434
1741786500000|2025-03-12 13:35:00|8032.6|8031.6|8022.6|8021.6|8034.1|8033.1|8020.4|8019.4|261
1741786800000|2025-03-12 13:40:00|8023.1|8022.1|8015.6|8014.6|8024.6|8023.6|8011.4|8010.4|315
1741787100000|2025-03-12 13:45:00|8015.9|8014.9|8003.1|8002.1|8019.6|8018.6|7997.6|7996.6|3984
1741787400000|2025-03-12 13:50:00|8003.4|8002.4|7998.9|7997.9|8021.1|8020.1|7997.6|7996.6|1662
1741787700000|2025-03-12 13:55:00|7999.1|7998.1|7997.1|7996.1|7999.6|7998.6|7980.6|7979.6|886
1741788000000|2025-03-12 14:00:00|7996.6|7995.6|7987.1|7986.1|8001.6|8000.6|7984.4|7983.4|1833
1741788300000|2025-03-12 14:05:00|7987.4|7986.4|7986.6|7985.6|7996.4|7995.4|7981.6|7980.6|502
1741788600000|2025-03-12 14:10:00|7986.9|7985.9|7983.6|7982.6|7990.1|7989.1|7979.6|7978.6|643
1741788900000|2025-03-12 14:15:00|7984.1|7983.1|8001.1|8000.1|8001.4|8000.4|7977.1|7976.1|542
1741789200000|2025-03-12 14:20:00|8000.1|7999.1|7981.9|7980.9|8002.1|8001.1|7979.6|7978.6|513
1741789500000|2025-03-12 14:25:00|7982.1|7981.1|7992.1|7991.1|7996.1|7995.1|7979.6|7978.6|521
1741789800000|2025-03-12 14:30:00|7993.4|7992.4|7966.9|7965.9|7993.4|7992.4|7966.1|7965.1|587
1741790100000|2025-03-12 14:35:00|7966.6|7965.6|7964.6|7963.6|7973.6|7972.6|7964.1|7963.1|595
1741790400000|2025-03-12 14:40:00|7965.4|7964.4|7955.4|7954.4|7969.6|7968.6|7953.6|7952.6|537
1741790700000|2025-03-12 14:45:00|7955.1|7954.1|7959.4|7958.4|7970.4|7969.4|7954.1|7953.1|552
1741791000000|2025-03-12 14:50:00|7959.1|7958.1|7973.6|7972.6|7976.6|7975.6|7957.1|7956.1|452
1741791300000|2025-03-12 14:55:00|7973.1|7972.1|7956.6|7955.6|7973.1|7972.1|7950.4|7949.4|391
1741791600000|2025-03-12 15:00:00|7956.9|7955.9|7947.6|7946.6|7958.6|7957.6|7941.6|7940.6|573
1741791900000|2025-03-12 15:05:00|7947.9|7946.9|7945.1|7944.1|7948.4|7947.4|7938.4|7937.4|1335
1741792200000|2025-03-12 15:10:00|7945.4|7944.4|7953.6|7952.6|7960.4|7959.4|7944.6|7943.6|436
1741792500000|2025-03-12 15:15:00|7953.9|7952.9|7962.1|7961.1|7964.6|7963.6|7952.6|7951.6|405
1741792800000|2025-03-12 15:20:00|7961.6|7960.6|7967.9|7966.9|7968.6|7967.6|7955.4|7954.4|382
1741793100000|2025-03-12 15:25:00|7968.1|7967.1|7968.4|7967.4|7972.1|7971.1|7965.9|7964.9|271
1741793400000|2025-03-12 15:30:00|7969.4|7968.4|7973.4|7972.4|7979.1|7978.1|7968.9|7967.9|447
1741793700000|2025-03-12 15:35:00|7974.1|7973.1|7978.9|7977.9|7983.4|7982.4|7973.1|7972.1|353
1741794000000|2025-03-12 15:40:00|7979.1|7978.1|7978.9|7977.9|7983.4|7982.4|7975.1|7974.1|329
1741794300000|2025-03-12 15:45:00|7979.1|7978.1|7979.1|7978.1|7982.6|7981.6|7975.1|7974.1|308
1741794600000|2025-03-12 15:50:00|7978.9|7977.9|7978.6|7977.6|7983.6|7982.6|7977.1|7976.1|237
1741794900000|2025-03-12 15:55:00|7978.1|7977.1|7982.1|7981.1|7982.4|7981.4|7974.1|7973.1|301
1741795200000|2025-03-12 16:00:00|7982.4|7981.4|7976.9|7975.9|7983.4|7982.4|7974.4|7973.4|240
1741795500000|2025-03-12 16:05:00|7977.1|7976.1|7984.4|7983.4|7986.9|7985.9|7975.1|7974.1|307
1741795800000|2025-03-12 16:10:00|7984.1|7983.1|7989.6|7988.6|7993.4|7992.4|7978.4|7977.4|833
1741796100000|2025-03-12 16:15:00|7989.9|7988.9|7988.1|7987.1|7990.9|7989.9|7984.4|7983.4|420
1741796400000|2025-03-12 16:20:00|7988.4|7987.4|7989.9|7988.9|7993.1|7992.1|7988.4|7987.4|409
1741796700000|2025-03-12 16:25:00|7990.1|7989.1|7987.1|7986.1|7990.6|7989.6|7984.1|7983.1|940
1741797000000|2025-03-12 16:30:00|7987.6|7985.6|7990.9|7988.9|7995.6|7993.6|7986.1|7984.1|1712
1741797300000|2025-03-12 16:35:00|7990.6|7988.6|7986.6|7984.6|7995.6|7993.6|7985.9|7983.9|915
1741797600000|2025-03-12 16:40:00|7986.9|7984.9|7973.1|7971.1|7986.9|7984.9|7971.1|7969.1|469
1741797900000|2025-03-12 16:45:00|7973.6|7971.6|7992.4|7990.4|7993.9|7991.9|7971.6|7969.6|127
1741798200000|2025-03-12 16:50:00|7992.6|7990.6|7990.4|7988.4|7995.1|7993.1|7982.4|7980.4|68
1741798500000|2025-03-12 16:55:00|7990.6|7988.6|7977.1|7975.1|7993.6|7991.6|7977.1|7975.1|120
1741798800000|2025-03-12 17:00:00|7978.4|7976.4|7980.1|7978.1|7982.1|7980.1|7975.9|7973.9|66
1741799100000|2025-03-12 17:05:00|7980.4|7978.4|7984.9|7982.9|7985.1|7983.1|7976.1|7974.1|44
1741799400000|2025-03-12 17:10:00|7984.6|7982.6|7991.6|7989.6|7992.4|7990.4|7980.9|7978.9|78
1741799700000|2025-03-12 17:15:00|7991.4|7989.4|7988.1|7986.1|7991.4|7989.4|7983.9|7981.9|37
1741800000000|2025-03-12 17:20:00|7988.6|7986.6|7994.9|7992.9|7996.4|7994.4|7987.6|7985.6|69
1741800300000|2025-03-12 17:25:00|7993.9|7991.9|7997.6|7995.6|7998.1|7996.1|7990.6|7988.6|59
1741800600000|2025-03-12 17:30:00|7997.4|7995.4|7999.9|7997.9|8002.9|8000.9|7996.1|7994.1|72
1741800900000|2025-03-12 17:35:00|8000.1|7998.1|7996.6|7994.6|8003.6|8001.6|7995.6|7993.6|85
1741801200000|2025-03-12 17:40:00|7996.9|7994.9|7993.6|7991.6|8002.6|8000.6|7993.1|7991.1|114
1741801500000|2025-03-12 17:45:00|7993.4|7991.4|7989.9|7987.9|7998.1|7996.1|7989.1|7987.1|157
1741801800000|2025-03-12 17:50:00|7990.1|7988.1|7977.9|7975.9|7990.6|7988.6|7976.4|7974.4|124
1741802100000|2025-03-12 17:55:00|7977.6|7975.6|7963.9|7961.9|7978.9|7976.9|7963.6|7961.6|129
1741802400000|2025-03-12 18:00:00|7964.6|7962.6|7971.9|7969.9|7977.1|7975.1|7962.1|7960.1|93
1741802700000|2025-03-12 18:05:00|7971.6|7969.6|7972.1|7970.1|7973.9|7971.9|7966.4|7964.4|63
1741803000000|2025-03-12 18:10:00|7972.4|7970.4|7980.1|7978.1|7982.1|7980.1|7972.4|7970.4|99
1741803300000|2025-03-12 18:15:00|7979.9|7977.9|7984.6|7982.6|7985.4|7983.4|7979.1|7977.1|54
1741803600000|2025-03-12 18:20:00|7984.9|7982.9|7984.6|7982.6|7989.4|7987.4|7980.6|7978.6|88
1741803900000|2025-03-12 18:25:00|7984.9|7982.9|7990.9|7988.9|7991.1|7989.1|7983.6|7981.6|59
1741804200000|2025-03-12 18:30:00|7991.1|7989.1|7996.9|7994.9|7996.9|7994.9|7990.1|7988.1|41
1741804500000|2025-03-12 18:35:00|7997.1|7995.1|7995.6|7993.6|7997.9|7995.9|7993.9|7991.9|61
1741804800000|2025-03-12 18:40:00|7995.9|7993.9|8000.6|7998.6|8001.9|7999.9|7995.9|7993.9|61
1741805100000|2025-03-12 18:45:00|8000.9|7998.9|8003.9|8001.9|8005.9|8003.9|7999.1|7997.1|61
1741805400000|2025-03-12 18:50:00|8003.6|8001.6|7998.9|7996.9|8003.6|8001.6|7996.1|7994.1|63
1741805700000|2025-03-12 18:55:00|7998.6|7996.6|7997.9|7995.9|8002.4|8000.4|7993.6|7991.6|22
1741806000000|2025-03-12 19:00:00|7997.6|7995.6|7995.9|7993.9|7997.6|7995.6|7987.4|7985.4|53
1741806300000|2025-03-12 19:05:00|7995.6|7993.6|7995.9|7993.9|7996.9|7994.9|7990.9|7988.9|24
1741806600000|2025-03-12 19:10:00|7995.6|7993.6|7991.6|7989.6|7997.1|7995.1|7991.1|7989.1|73
1741806900000|2025-03-12 19:15:00|7991.4|7989.4|7991.9|7989.9|7993.1|7991.1|7985.6|7983.6|69
1741807200000|2025-03-12 19:20:00|7991.6|7989.6|7985.1|7983.1|7992.9|7990.9|7980.9|7978.9|69
1741807500000|2025-03-12 19:25:00|7984.9|7982.9|7987.9|7985.9|7990.9|7988.9|7984.9|7982.9|52
1741807800000|2025-03-12 19:30:00|7988.1|7986.1|7986.6|7984.6|7992.1|7990.1|7986.4|7984.4|115
1741808100000|2025-03-12 19:35:00|7986.4|7984.4|7984.9|7982.9|7988.1|7986.1|7979.4|7977.4|103
1741808400000|2025-03-12 19:40:00|7984.6|7982.6|7988.4|7986.4|7988.4|7986.4|7980.9|7978.9|77
1741808700000|2025-03-12 19:45:00|7988.6|7986.6|7992.9|7990.9|7993.9|7991.9|7984.9|7982.9|102
1741809000000|2025-03-12 19:50:00|7992.6|7990.6|7989.6|7987.6|7992.6|7990.6|7979.9|7977.9|135
1741809300000|2025-03-12 19:55:00|7989.9|7987.9|7989.4|7987.4|7991.4|7989.4|7987.1|7985.1|79
1741809600000|2025-03-12 20:00:00|7989.6|7987.6|7989.4|7987.4|7991.4|7989.4|7986.6|7984.6|79
1741809900000|2025-03-12 20:05:00|7989.9|7987.9|7988.1|7986.1|7990.1|7988.1|7987.9|7985.9|30
1741810200000|2025-03-12 20:10:00|7988.6|7986.6|7990.9|7988.9|7992.6|7990.6|7988.6|7986.6|35
1741810500000|2025-03-12 20:15:00|7991.1|7989.1|7990.1|7988.1|7991.4|7989.4|7989.9|7987.9|25
1741810800000|2025-03-12 20:20:00|7990.4|7988.4|7990.4|7988.4|7990.4|7988.4|7989.4|7987.4|1
1741811100000|2025-03-12 20:25:00|7990.1|7988.1|7988.9|7986.9|7990.1|7988.1|7988.6|7986.6|2
1741811400000|2025-03-12 20:30:00|7988.4|7986.4|7988.4|7986.4|7988.4|7986.4|7988.4|7986.4|3
1741811700000|2025-03-12 20:35:00|7988.1|7986.1|7986.9|7984.9|7988.1|7986.1|7986.9|7984.9|5
1741812000000|2025-03-12 20:40:00|7986.6|7984.6|7984.6|7982.6|7986.6|7984.6|7983.1|7981.1|4
1741812300000|2025-03-12 20:45:00|7984.4|7982.4|7984.4|7982.4|7984.4|7982.4|7983.4|7981.4|2
1741812600000|2025-03-12 20:50:00|7984.6|7982.6|7983.6|7981.6|7984.6|7982.6|7983.6|7981.6|0
1741812900000|2025-03-12 20:55:00|7983.9|7981.9|7986.4|7984.4|7986.6|7984.6|7983.9|7981.9|24
1741813200000|2025-03-12 21:00:00|7988.2|7984.2|7988.4|7984.4|7988.4|7984.4|7987.5|7983.5|0
1741813500000|2025-03-12 21:05:00|7988|7984|7988.4|7984.4|7988.7|7984.7|7988|7984|0
1741813800000|2025-03-12 21:10:00|7988.3|7984.3|7988.5|7984.5|7988.8|7984.8|7988.1|7984.1|0
1741814100000|2025-03-12 21:15:00|7988.6|7984.6|7988.7|7984.7|7988.9|7984.9|7988.5|7984.5|0
1741814400000|2025-03-12 21:20:00|7988.5|7984.5|7988.4|7984.4|7988.9|7984.9|7988|7984|0
1741814700000|2025-03-12 21:25:00|7988.5|7984.5|7989.4|7985.4|7989.7|7985.7|7988.4|7984.4|0
1741815000000|2025-03-12 21:30:00|7989.5|7985.5|7989.7|7985.7|7989.9|7985.9|7989.5|7985.5|0
1741815300000|2025-03-12 21:35:00|7989.9|7985.9|7990.3|7986.3|7990.4|7986.4|7989.9|7985.9|0
1741815600000|2025-03-12 21:40:00|7990.4|7986.4|7989.9|7985.9|7990.5|7986.5|7989.7|7985.7|0
1741815900000|2025-03-12 21:45:00|7990|7986|7990.1|7986.1|7990.2|7986.2|7989.7|7985.7|0
1741816200000|2025-03-12 21:50:00|7990.2|7986.2|7990|7986|7990.2|7986.2|7989.5|7985.5|0
1741816500000|2025-03-12 21:55:00|7990.2|7986.2|7989.5|7985.5|7990.2|7986.2|7989|7985|0
1741816800000|2025-03-12 22:00:00|7989.9|7985.9|7992|7988|7992.8|7988.8|7986.4|7982.4|0
1741817100000|2025-03-12 22:05:00|7991.9|7987.9|7990.7|7986.7|7992.3|7988.3|7990|7986|0
1741817400000|2025-03-12 22:10:00|7990.4|7986.4|7994.6|7990.6|7995.4|7991.4|7990|7986|0
1741817700000|2025-03-12 22:15:00|7994.8|7990.8|7998.4|7994.4|7998.8|7994.8|7994.7|7990.7|0
1741818000000|2025-03-12 22:20:00|7998.2|7994.2|7999.4|7995.4|8002.4|7998.4|7998.2|7994.2|0
1741818300000|2025-03-12 22:25:00|7999.1|7995.1|7998.8|7994.8|8001.1|7997.1|7998.7|7994.7|0
1741818600000|2025-03-12 22:30:00|7999|7995|7997.3|7993.3|8000.5|7996.5|7997|7993|0
1741818900000|2025-03-12 22:35:00|7997.4|7993.4|7999.9|7995.9|8001.1|7997.1|7997.3|7993.3|0
1741819200000|2025-03-12 22:40:00|8000|7996|8000.9|7996.9|8001.1|7997.1|7999.5|7995.5|0
1741819500000|2025-03-12 22:45:00|8000.8|7996.8|7998|7994|8003.2|7999.2|7997.6|7993.6|0
1741819800000|2025-03-12 22:50:00|7997.8|7993.8|7998.4|7994.4|7999.3|7995.3|7997.2|7993.2|0
1741820100000|2025-03-12 22:55:00|7998.5|7994.5|8001.9|7997.9|8001.9|7997.9|7998.5|7994.5|0
1741820400000|2025-03-12 23:00:00|8001.7|7997.7|8006.6|8002.6|8008|8004|8001.3|7997.3|0
1741820700000|2025-03-12 23:05:00|8006.4|8002.4|8007.9|8003.9|8008.5|8004.5|8006.2|8002.2|0
1741821000000|2025-03-12 23:10:00|8008.1|8004.1|8005.2|8001.2|8008.1|8004.1|8004.8|8000.8|0
1741821300000|2025-03-12 23:15:00|8004.8|8000.8|8004.2|8000.2|8005.5|8001.5|8003.7|7999.7|0
1741821600000|2025-03-12 23:20:00|8004.4|8000.4|8004.2|8000.2|8006.3|8002.3|8004.2|8000.2|0
1741821900000|2025-03-12 23:25:00|8004.1|8000.1|8005.4|8001.4|8005.4|8001.4|8003.2|7999.2|0
1741822200000|2025-03-12 23:30:00|8005.6|8001.6|8010|8006|8010.2|8006.2|8004.3|8000.3|0
1741822500000|2025-03-12 23:35:00|8009.9|8005.9|8005.6|8001.6|8010.2|8006.2|8004.9|8000.9|0
1741822800000|2025-03-12 23:40:00|8005.7|8001.7|8007.5|8003.5|8008.4|8004.4|8005.5|8001.5|0
1741823100000|2025-03-12 23:45:00|8007.4|8003.4|8009.3|8005.3|8009.5|8005.5|8006.8|8002.8|0
1741823400000|2025-03-12 23:50:00|8009.4|8005.4|8011.4|8007.4|8012.9|8008.9|8009|8005|0
1741823700000|2025-03-12 23:55:00|8011.2|8007.2|8011.1|8007.1|8011.6|8007.6|8009.3|8005.3|0
1741824000000|2025-03-13 00:00:00|8010.7|8006.7|8010.7|8006.7|8012.9|8008.9|8010.4|8006.4|0
1741824300000|2025-03-13 00:05:00|8010.6|8006.6|8013.3|8009.3|8014.2|8010.2|8010.4|8006.4|0
1741824600000|2025-03-13 00:10:00|8013.2|8009.2|8013.8|8009.8|8014.6|8010.6|8012|8008|0
1741824900000|2025-03-13 00:15:00|8013.6|8009.6|8006.4|8003.4|8013.6|8009.6|8005.2|8002.2|0
1741825200000|2025-03-13 00:20:00|8005.8|8002.8|8008.7|8005.7|8009.9|8006.9|8005.8|8002.8|0
1741825500000|2025-03-13 00:25:00|8008.8|8005.8|8006.4|8003.4|8008.8|8005.8|8006.3|8003.3|0
1741825800000|2025-03-13 00:30:00|8006.3|8003.3|8003.4|8000.4|8006.4|8003.4|8002.8|7999.8|0
1741826100000|2025-03-13 00:35:00|8004|8001|8002.8|7999.8|8004|8001|8000.4|7997.4|0
1741826400000|2025-03-13 00:40:00|8002.2|7999.2|8002.8|7999.8|8004|8001|8000.5|7997.5|0
1741826700000|2025-03-13 00:45:00|8002.2|7999.2|8002.7|7999.7|8003.9|8000.9|7998|7995|0
1741827000000|2025-03-13 00:50:00|8001.5|7998.5|8002.8|7999.8|8002.8|7999.8|7999.2|7996.2|0
1741827300000|2025-03-13 00:55:00|8004|8001|7998|7995|8004|8001|7998|7995|0
1741827600000|2025-03-13 01:00:00|7997.4|7994.4|7993.3|7990.3|8000.4|7997.4|7993.3|7990.3|0
1741827900000|2025-03-13 01:05:00|7992.7|7989.7|7994.4|7991.4|7995.7|7992.7|7992.7|7989.7|0
1741828200000|2025-03-13 01:10:00|7995.6|7992.6|7998|7995|7998|7995|7994.4|7991.4|0
1741828500000|2025-03-13 01:15:00|7997.9|7994.9|7996.9|7993.9|8000.4|7997.4|7996.3|7993.3|0
1741828800000|2025-03-13 01:20:00|7997.5|7994.5|7996.8|7993.8|7999.2|7996.2|7995|7992|0
1741829100000|2025-03-13 01:25:00|7996.2|7993.2|7995.6|7992.6|7997.4|7994.4|7995|7992|0
1741829400000|2025-03-13 01:30:00|7995.1|7992.1|7992|7989|7995.7|7992.7|7989.7|7986.7|0
1741829700000|2025-03-13 01:35:00|7993.2|7990.2|7989.7|7986.7|7993.2|7990.2|7989.6|7986.6|0
1741830000000|2025-03-13 01:40:00|7990.3|7987.3|7992.1|7989.1|7993.2|7990.2|7989.6|7986.6|0
1741830300000|2025-03-13 01:45:00|7991.5|7988.5|7992.1|7989.1|7992.1|7989.1|7989.7|7986.7|0
1741830600000|2025-03-13 01:50:00|7993.2|7990.2|7995.7|7992.7|7995.7|7992.7|7990.9|7987.9|0
1741830900000|2025-03-13 01:55:00|7996.8|7993.8|7995.7|7992.7|7998|7995|7995.7|7992.7|0
1741831200000|2025-03-13 02:00:00|7995.1|7992.1|7995.7|7992.7|7996.9|7993.9|7995.1|7992.1|0
1741831500000|2025-03-13 02:05:00|7996.9|7993.9|7996.3|7993.3|7996.9|7993.9|7995.7|7992.7|0
1741831800000|2025-03-13 02:10:00|7996.9|7993.9|7999.2|7996.2|8000.4|7997.4|7996.9|7993.9|0
1741832100000|2025-03-13 02:15:00|7998.6|7995.6|7990.4|7987.4|7999.2|7996.2|7990.4|7987.4|0
1741832400000|2025-03-13 02:20:00|7991|7988|7987.5|7984.5|7991|7988|7987.4|7984.4|0
1741832700000|2025-03-13 02:25:00|7987.4|7984.4|7986.3|7983.3|7988.6|7985.6|7985.1|7982.1|0
1741833000000|2025-03-13 02:30:00|7986.9|7983.9|7985.7|7982.7|7987.5|7984.5|7983.9|7980.9|0
1741833300000|2025-03-13 02:35:00|7985.1|7982.1|7986.3|7983.3|7987.5|7984.5|7984|7981|0
1741833600000|2025-03-13 02:40:00|7987.5|7984.5|7988.6|7985.6|7988.6|7985.6|7986.3|7983.3|0
1741833900000|2025-03-13 02:45:00|7987.5|7984.5|7988|7985|7989.8|7986.8|7987.4|7984.4|0
1741834200000|2025-03-13 02:50:00|7987.4|7984.4|7988.5|7985.5|7988.6|7985.6|7987.4|7984.4|0
1741834500000|2025-03-13 02:55:00|7988.6|7985.6|7987.3|7984.3|7988.6|7985.6|7986.2|7983.2|0
1741834800000|2025-03-13 03:00:00|7986.8|7983.8|7987.3|7984.3|7987.9|7984.9|7986.1|7983.1|0
1741835100000|2025-03-13 03:05:00|7987.9|7984.9|7983.7|7980.7|7988.5|7985.5|7983.7|7980.7|0
1741835400000|2025-03-13 03:10:00|7983.8|7980.8|7986.1|7983.1|7986.7|7983.7|7983.7|7980.7|0
1741835700000|2025-03-13 03:15:00|7986.7|7983.7|7987.2|7984.2|7988.4|7985.4|7986|7983|0
1741836000000|2025-03-13 03:20:00|7986.7|7983.7|7986.6|7983.6|7987.3|7984.3|7986|7983|0
1741836300000|2025-03-13 03:25:00|7986.7|7983.7|7983.6|7980.6|7987.2|7984.2|7982.4|7979.4|0
1741836600000|2025-03-13 03:30:00|7983|7980|7979.3|7976.3|7983.6|7980.6|7978.7|7975.7|0
1741836900000|2025-03-13 03:35:00|7978.7|7975.7|7977|7974|7978.7|7975.7|7972.7|7969.7|0
1741837200000|2025-03-13 03:40:00|7976.4|7973.4|7976.4|7973.4|7977.6|7974.6|7975.2|7972.2|0
1741837500000|2025-03-13 03:45:00|7975.8|7972.8|7975.8|7972.8|7976.4|7973.4|7975.2|7972.2|0
1741837800000|2025-03-13 03:50:00|7976.4|7973.4|7974.3|7971.3|7976.4|7973.4|7972.3|7969.3|0
1741838100000|2025-03-13 03:55:00|7973.7|7970.7|7972.5|7969.5|7973.7|7970.7|7970.7|7967.7|0
1741838400000|2025-03-13 04:00:00|7973.1|7970.1|7974.9|7971.9|7975.5|7972.5|7971.9|7968.9|0
1741838700000|2025-03-13 04:05:00|7974.3|7971.3|7979|7976|7981.4|7978.4|7974.3|7971.3|0
1741839000000|2025-03-13 04:10:00|7979.6|7976.6|7979|7976|7979.6|7976.6|7977.8|7974.8|0
1741839300000|2025-03-13 04:15:00|7978.4|7975.4|7977.8|7974.8|7979|7976|7977.8|7974.8|0
1741839600000|2025-03-13 04:20:00|7979|7976|7980.7|7977.7|7981.3|7978.3|7977.8|7974.8|0
1741839900000|2025-03-13 04:25:00|7980.1|7977.1|7977.7|7974.7|7980.1|7977.1|7977.7|7974.7|0
1741840200000|2025-03-13 04:30:00|7977.1|7974.1|7974.1|7971.1|7977.7|7974.7|7972.9|7969.9|0
1741840500000|2025-03-13 04:35:00|7975.3|7972.3|7976.4|7973.4|7977|7974|7975.2|7972.2|0
1741840800000|2025-03-13 04:40:00|7975.8|7972.8|7977.6|7974.6|7977.6|7974.6|7970.4|7967.4|0
1741841100000|2025-03-13 04:45:00|7977.5|7974.5|7977|7974|7978.8|7975.8|7976.4|7973.4|0
1741841400000|2025-03-13 04:50:00|7977.6|7974.6|7978.7|7975.7|7978.8|7975.8|7976.3|7973.3|0
1741841700000|2025-03-13 04:55:00|7978.1|7975.1|7977.5|7974.5|7978.1|7975.1|7973.9|7970.9|0
1741842000000|2025-03-13 05:00:00|7976.3|7973.3|7976.9|7973.9|7978.7|7975.7|7975.1|7972.1|0
1741842300000|2025-03-13 05:05:00|7976.4|7973.4|7972.8|7969.8|7976.4|7973.4|7972.8|7969.8|0
1741842600000|2025-03-13 05:10:00|7973.4|7970.4|7974.1|7971.1|7975.4|7972.4|7971.6|7968.6|0
1741842900000|2025-03-13 05:15:00|7974.2|7971.2|7969|7966|7974.2|7971.2|7964.8|7961.8|0
1741843200000|2025-03-13 05:20:00|7969.6|7966.6|7974.4|7971.4|7974.4|7971.4|7968.4|7965.4|0
1741843500000|2025-03-13 05:25:00|7974.9|7971.9|7975.3|7972.3|7977.9|7974.9|7974.1|7971.1|0
1741843800000|2025-03-13 05:30:00|7974.7|7971.7|7963.8|7960.8|7974.8|7971.8|7963.7|7960.7|0
1741844100000|2025-03-13 05:35:00|7963.2|7960.2|7961.7|7958.7|7965|7962|7960.4|7957.4|0
1741844400000|2025-03-13 05:40:00|7960.5|7957.5|7965.3|7962.3|7965.3|7962.3|7959.3|7956.3|0
1741844700000|2025-03-13 05:45:00|7965.2|7962.2|7967|7964|7967.6|7964.6|7961.6|7958.6|0
1741845000000|2025-03-13 05:50:00|7967.6|7964.6|7969.3|7966.3|7969.9|7966.9|7966.4|7963.4|0
1741845300000|2025-03-13 05:55:00|7969.9|7966.9|7971|7968|7973.5|7970.5|7969.3|7966.3|0
1741845600000|2025-03-13 06:00:00|7971.1|7968.1|7968.4|7965.4|7974.5|7971.5|7967.2|7964.2|0
1741845900000|2025-03-13 06:05:00|7968.3|7965.3|7960.3|7957.3|7968.4|7965.4|7959.6|7956.6|0
1741846200000|2025-03-13 06:10:00|7960.9|7957.9|7966.1|7963.1|7966.8|7963.8|7960|7957|0
1741846500000|2025-03-13 06:15:00|7965.5|7962.5|7963|7960|7966.8|7963.8|7960|7957|0
1741846800000|2025-03-13 06:20:00|7961.7|7958.7|7956|7953|7963.3|7960.3|7954.7|7951.7|0
1741847100000|2025-03-13 06:25:00|7957.3|7954.3|7969.6|7966.6|7971|7968|7957.3|7954.3|0
1741847400000|2025-03-13 06:30:00|7968.3|7965.3|7968.4|7965.4|7971.7|7968.7|7966.9|7963.9|0
1741847700000|2025-03-13 06:35:00|7969.7|7966.7|7965.3|7962.3|7969.7|7966.7|7965.3|7962.3|0
1741848000000|2025-03-13 06:40:00|7966|7963|7970.7|7967.7|7971.9|7968.9|7966|7963|0
1741848300000|2025-03-13 06:45:00|7970|7967|7980.8|7977.8|7981.2|7978.2|7969.4|7966.4|0
1741848600000|2025-03-13 06:50:00|7981.5|7978.5|7981.9|7978.9|7984.6|7981.6|7979.6|7976.6|0
1741848900000|2025-03-13 06:55:00|7979.9|7976.9|7977.9|7974.9|7980.5|7977.5|7976.5|7973.5|0
1741849200000|2025-03-13 07:00:00|7978.4|7974.4|7983.8|7981.8|7990.3|7988.3|7975.6|7973.6|208
1741849500000|2025-03-13 07:05:00|7983.6|7981.6|7970.6|7968.6|7984.3|7982.3|7970.6|7968.6|69
1741849800000|2025-03-13 07:10:00|7970.3|7968.3|7972.6|7970.6|7974.1|7972.1|7966.8|7964.8|73
1741850100000|2025-03-13 07:15:00|7972.3|7970.3|7978.6|7976.6|7979.8|7977.8|7968.3|7966.3|64
1741850400000|2025-03-13 07:20:00|7978.8|7976.8|7988.3|7986.3|7995.1|7993.1|7978.8|7976.8|89
1741850700000|2025-03-13 07:25:00|7988.1|7986.1|7989.1|7987.1|7990.3|7988.3|7981.3|7979.3|55
1741851000000|2025-03-13 07:30:00|7989.3|7987.3|7986.6|7984.6|7992.8|7990.8|7985.1|7983.1|53
1741851300000|2025-03-13 07:35:00|7986.8|7984.8|7973.8|7971.8|7988.1|7986.1|7973.6|7971.6|43
1741851600000|2025-03-13 07:40:00|7974.1|7972.1|7972.8|7970.8|7981.3|7979.3|7971.1|7969.1|77
1741851900000|2025-03-13 07:45:00|7973.1|7971.1|7976.6|7974.6|7976.6|7974.6|7970.6|7968.6|23
1741852200000|2025-03-13 07:50:00|7976.8|7974.8|7966.3|7964.3|7982.8|7980.8|7965.8|7963.8|102
1741852500000|2025-03-13 07:55:00|7967.1|7965.1|7977.8|7975.8|7981.1|7979.1|7964.3|7962.3|220
1741852800000|2025-03-13 08:00:00|7977.3|7976.3|7978.8|7977.8|7986.6|7985.6|7969.3|7968.3|1851
1741853100000|2025-03-13 08:05:00|7980.6|7979.6|7979.3|7978.3|7981.8|7980.8|7961.6|7960.6|788
1741853400000|2025-03-13 08:10:00|7979.1|7978.1|7952.3|7951.3|7979.1|7978.1|7950.6|7949.6|696
1741853700000|2025-03-13 08:15:00|7952.1|7951.1|7936.3|7935.3|7957.1|7956.1|7924.6|7923.6|1469
1741854000000|2025-03-13 08:20:00|7936.6|7935.6|7946.3|7945.3|7959.3|7958.3|7935.3|7934.3|442
1741854300000|2025-03-13 08:25:00|7946.6|7945.6|7963.3|7962.3|7966.8|7965.8|7945.6|7944.6|542
1741854600000|2025-03-13 08:30:00|7963.1|7962.1|7962.3|7961.3|7967.3|7966.3|7954.6|7953.6|271
1741854900000|2025-03-13 08:35:00|7963.1|7962.1|7960.3|7959.3|7969.3|7968.3|7956.3|7955.3|234
1741855200000|2025-03-13 08:40:00|7960.7|7959.7|7967.2|7966.2|7967.2|7966.2|7953.7|7952.7|204
1741855500000|2025-03-13 08:45:00|7968.2|7967.2|7970.7|7969.7|7975.2|7974.2|7965.2|7964.2|240
1741855800000|2025-03-13 08:50:00|7971|7970|7973.7|7972.7|7980.7|7979.7|7971|7970|203
1741856100000|2025-03-13 08:55:00|7973.5|7972.5|7986.2|7985.2|7987.2|7986.2|7971.2|7970.2|347
1741856400000|2025-03-13 09:00:00|7986.5|7985.5|7977.2|7976.2|7991.2|7990.2|7975|7974|280
1741856700000|2025-03-13 09:05:00|7977.7|7976.7|7973.7|7972.7|7980|7979|7964.2|7963.2|272
1741857000000|2025-03-13 09:10:00|7973.5|7972.5|7987|7986|7988|7987|7973.2|7972.2|177
1741857300000|2025-03-13 09:15:00|7987.2|7986.2|7992.7|7991.7|7994.7|7993.7|7985.7|7984.7|213
1741857600000|2025-03-13 09:20:00|7992.5|7991.5|7997|7996|8000.7|7999.7|7986.7|7985.7|587
1741857900000|2025-03-13 09:25:00|7996.7|7995.7|7993.7|7992.7|8000.2|7999.2|7991.5|7990.5|229
1741858200000|2025-03-13 09:30:00|7993.5|7992.5|7992.5|7991.5|7998.7|7997.7|7990.7|7989.7|108
1741858500000|2025-03-13 09:35:00|7992.7|7991.7|7997.7|7996.7|7997.7|7996.7|7991.2|7990.2|98
1741858800000|2025-03-13 09:40:00|7997.5|7996.5|7995.2|7994.2|8001.2|8000.2|7992.2|7991.2|1130
1741859100000|2025-03-13 09:45:00|7995|7994|7999.2|7998.2|8002.2|8001.2|7994.2|7993.2|129
1741859400000|2025-03-13 09:50:00|7999|7998|8000.5|7999.5|8002.2|8001.2|7997.7|7996.7|115
1741859700000|2025-03-13 09:55:00|8000.2|7999.2|8009.7|8008.7|8010|8009|7998|7997|474
1741860000000|2025-03-13 10:00:00|8010|8009|8015.2|8014.2|8019.2|8018.2|8010|8009|514
1741860300000|2025-03-13 10:05:00|8015.5|8014.5|8012|8011|8016.5|8015.5|8006.7|8005.7|517
1741860600000|2025-03-13 10:10:00|8012.2|8011.2|8023.5|8022.5|8023.5|8022.5|8011.7|8010.7|332
1741860900000|2025-03-13 10:15:00|8024.2|8023.2|8028.2|8027.2|8028.2|8027.2|8022|8021|181
1741861200000|2025-03-13 10:20:00|8028|8027|8024.5|8023.5|8028.7|8027.7|8021.2|8020.2|292
1741861500000|2025-03-13 10:25:00|8024.7|8023.7|8029|8028|8029.5|8028.5|8024.5|8023.5|233
1741861800000|2025-03-13 10:30:00|8029.2|8028.2|8026.7|8025.7|8032|8031|8025.7|8024.7|305
1741862100000|2025-03-13 10:35:00|8027|8026|8028.2|8027.2|8034.2|8033.2|8024.5|8023.5|293
1741862400000|2025-03-13 10:40:00|8028|8027|8024.2|8023.2|8029.2|8028.2|8021.5|8020.5|114
1741862700000|2025-03-13 10:45:00|8024.5|8023.5|8018.7|8017.7|8025|8024|8017|8016|146
1741863000000|2025-03-13 10:50:00|8019|8018|8013.2|8012.2|8020.7|8019.7|8011|8010|1166
1741863300000|2025-03-13 10:55:00|8013.5|8012.5|8006.2|8005.2|8015.7|8014.7|7998.7|7997.7|433
1741863600000|2025-03-13 11:00:00|8006|8005|8005.7|8004.7|8009.5|8008.5|7999.2|7998.2|309
1741863900000|2025-03-13 11:05:00|8005.5|8004.5|8006.7|8005.7|8013|8012|8003.7|8002.7|83
1741864200000|2025-03-13 11:10:00|8006.5|8005.5|8003.2|8002.2|8011|8010|8001.5|8000.5|101
1741864500000|2025-03-13 11:15:00|8003|8002|7995.5|7994.5|8009.7|8008.7|7990.2|7989.2|1249
1741864800000|2025-03-13 11:20:00|7995.2|7994.2|7991.2|7990.2|7995.2|7994.2|7988.7|7987.7|260
1741865100000|2025-03-13 11:25:00|7991.5|7990.5|7990|7989|7991.7|7990.7|7982|7981|242
1741865400000|2025-03-13 11:30:00|7990.2|7989.2|7994.2|7993.2|7999.5|7998.5|7988.7|7987.7|154
1741865700000|2025-03-13 11:35:00|7994|7993|7985.7|7984.7|7996.7|7995.7|7984.5|7983.5|192
1741866000000|2025-03-13 11:40:00|7985.5|7984.5|7982.5|7981.5|7990.2|7989.2|7982|7981|217
1741866300000|2025-03-13 11:45:00|7982.2|7981.2|7985.2|7984.2|7985.5|7984.5|7979.7|7978.7|213
1741866600000|2025-03-13 11:50:00|7985|7984|7989.2|7988.2|7989.7|7988.7|7982.7|7981.7|121
1741866900000|2025-03-13 11:55:00|7989|7988|7962.2|7961.2|7991.7|7990.7|7951|7950|2592
1741867200000|2025-03-13 12:00:00|7962|7961|7957.5|7956.5|7974.2|7973.2|7951.7|7950.7|1197
1741867500000|2025-03-13 12:05:00|7957.7|7956.7|7942.5|7941.5|7968.7|7967.7|7942.5|7941.5|573
1741867800000|2025-03-13 12:10:00|7942.2|7941.2|7945|7944|7953.7|7952.7|7940.2|7939.2|402
1741868100000|2025-03-13 12:15:00|7945.2|7944.2|7950|7949|7960.2|7959.2|7944.7|7943.7|633
1741868400000|2025-03-13 12:20:00|7949.7|7948.7|7957.2|7956.2|7957.7|7956.7|7946.2|7945.2|291
1741868700000|2025-03-13 12:25:00|7957|7956|7955.7|7954.7|7958.7|7957.7|7951.5|7950.5|235
1741869000000|2025-03-13 12:30:00|7956|7955|7965.7|7964.7|7971.5|7970.5|7956|7955|393
1741869300000|2025-03-13 12:35:00|7966|7965|7964.2|7963.2|7972.7|7971.7|7961.2|7960.2|224
1741869600000|2025-03-13 12:40:00|7964|7963|7965.5|7964.5|7971.5|7970.5|7962|7961|229
1741869900000|2025-03-13 12:45:00|7965.3|7964.3|7959|7958|7965.3|7964.3|7957|7956|152
1741870200000|2025-03-13 12:50:00|7958.8|7957.8|7951.5|7950.5|7963|7962|7951|7950|260
1741870500000|2025-03-13 12:55:00|7951.3|7950.3|7958|7957|7958|7957|7949|7948|314
1741870800000|2025-03-13 13:00:00|7958.3|7957.3|7976|7975|7983.5|7982.5|7957.8|7956.8|399
1741871100000|2025-03-13 13:05:00|7975.8|7974.8|7972.3|7971.3|7977.3|7976.3|7967.8|7966.8|158
1741871400000|2025-03-13 13:10:00|7972|7971|7965|7964|7972.3|7971.3|7962.8|7961.8|164
1741871700000|2025-03-13 13:15:00|7965.3|7964.3|7963.5|7962.5|7968.3|7967.3|7961.8|7960.8|258
1741872000000|2025-03-13 13:20:00|7963|7962|7964.3|7963.3|7966.5|7965.5|7961.5|7960.5|151
1741872300000|2025-03-13 13:25:00|7963.5|7962.5|7956.8|7955.8|7970.5|7969.5|7956.8|7955.8|169
1741872600000|2025-03-13 13:30:00|7957|7956|7963.5|7962.5|7965.5|7964.5|7948.5|7947.5|365
1741872900000|2025-03-13 13:35:00|7963.8|7962.8|7965|7964|7971.5|7970.5|7958.3|7957.3|1253
1741873200000|2025-03-13 13:40:00|7964.8|7963.8|7957.5|7956.5|7971.5|7970.5|7957.5|7956.5|300
1741873500000|2025-03-13 13:45:00|7957.8|7956.8|7945.3|7944.3|7960.5|7959.5|7944.5|7943.5|203
1741873800000|2025-03-13 13:50:00|7945.5|7944.5|7938.5|7937.5|7948|7947|7936.5|7935.5|437
1741874100000|2025-03-13 13:55:00|7938.8|7937.8|7933.5|7932.5|7940|7939|7929.3|7928.3|409
1741874400000|2025-03-13 14:00:00|7932.8|7931.8|7939.5|7938.5|7945.5|7944.5|7928.5|7927.5|489
1741874700000|2025-03-13 14:05:00|7939.8|7938.8|7951|7950|7954.5|7953.5|7939.8|7938.8|470
1741875000000|2025-03-13 14:10:00|7951.3|7950.3|7960.8|7959.8|7965.5|7964.5|7948|7947|574
1741875300000|2025-03-13 14:15:00|7960.5|7959.5|7961.5|7960.5|7964.5|7963.5|7954.8|7953.8|448
1741875600000|2025-03-13 14:20:00|7961.3|7960.3|7958.5|7957.5|7964.5|7963.5|7952.5|7951.5|251
1741875900000|2025-03-13 14:25:00|7958.3|7957.3|7950.5|7949.5|7964.5|7963.5|7947|7946|391
1741876200000|2025-03-13 14:30:00|7950.8|7949.8|7955.3|7954.3|7959.5|7958.5|7948.5|7947.5|573
1741876500000|2025-03-13 14:35:00|7955.5|7954.5|7949.3|7948.3|7956.8|7955.8|7946|7945|329
1741876800000|2025-03-13 14:40:00|7949.5|7948.5|7950.5|7949.5|7955|7954|7945.5|7944.5|303
1741877100000|2025-03-13 14:45:00|7950.3|7949.3|7955.5|7954.5|7958.3|7957.3|7947.5|7946.5|289
1741877400000|2025-03-13 14:50:00|7955.3|7954.3|7959|7958|7964|7963|7955|7954|393
1741877700000|2025-03-13 14:55:00|7958.8|7957.8|7959.3|7958.3|7960.8|7959.8|7955.3|7954.3|304
1741878000000|2025-03-13 15:00:00|7961|7960|7963.3|7962.3|7967.5|7966.5|7957.5|7956.5|287
1741878300000|2025-03-13 15:05:00|7963|7962|7954|7953|7972|7971|7951.5|7950.5|542
1741878600000|2025-03-13 15:10:00|7954.3|7953.3|7948|7947|7958.5|7957.5|7945.5|7944.5|271
1741878900000|2025-03-13 15:15:00|7948.3|7947.3|7950|7949|7952.5|7951.5|7945.5|7944.5|173
1741879200000|2025-03-13 15:20:00|7949.8|7948.8|7950|7949|7950.5|7949.5|7945|7944|136
1741879500000|2025-03-13 15:25:00|7950.3|7949.3|7943.5|7942.5|7953.5|7952.5|7941.5|7940.5|175
1741879800000|2025-03-13 15:30:00|7943.3|7942.3|7949.3|7948.3|7951.3|7950.3|7942|7941|202
1741880100000|2025-03-13 15:35:00|7949|7948|7934.8|7933.8|7949|7948|7933|7932|293
1741880400000|2025-03-13 15:40:00|7935|7934|7954.3|7953.3|7959|7958|7928.5|7927.5|1487
1741880700000|2025-03-13 15:45:00|7953.5|7952.5|7969.3|7968.3|7971.3|7970.3|7952|7951|946
1741881000000|2025-03-13 15:50:00|7968.8|7967.8|7949.5|7948.5|7969|7968|7949.3|7948.3|326
1741881300000|2025-03-13 15:55:00|7949.8|7948.8|7944.8|7943.8|7951.8|7950.8|7944|7943|202
1741881600000|2025-03-13 16:00:00|7946|7945|7953|7952|7955|7954|7943.3|7942.3|285
1741881900000|2025-03-13 16:05:00|7953.3|7952.3|7958|7957|7959.5|7958.5|7948|7947|374
1741882200000|2025-03-13 16:10:00|7958.3|7957.3|7954.5|7953.5|7959.8|7958.8|7952.5|7951.5|298
1741882500000|2025-03-13 16:15:00|7954.8|7953.8|7942.5|7941.5|7954.8|7953.8|7940.3|7939.3|716
1741882800000|2025-03-13 16:20:00|7942.3|7941.3|7941.3|7940.3|7944.8|7943.8|7939|7938|545
1741883100000|2025-03-13 16:25:00|7941.5|7940.5|7943.5|7942.5|7946.5|7945.5|7940.5|7939.5|887
1741883400000|2025-03-13 16:30:00|7943.8|7941.8|7942.3|7940.3|7951.3|7949.3|7939.3|7937.3|3441
1741883700000|2025-03-13 16:35:00|7941.8|7939.8|7948.3|7946.3|7949.3|7947.3|7937.5|7935.5|3004
1741884000000|2025-03-13 16:40:00|7948|7946|7936|7934|7950.5|7948.5|7935.5|7933.5|408
1741884300000|2025-03-13 16:45:00|7935.8|7933.8|7924.8|7922.8|7938|7936|7917.5|7915.5|1285
1741884600000|2025-03-13 16:50:00|7925|7923|7924.8|7922.8|7932.5|7930.5|7922|7920|168
1741884900000|2025-03-13 16:55:00|7924.3|7922.3|7931.5|7929.5|7931.5|7929.5|7922.3|7920.3|1218
1741885200000|2025-03-13 17:00:00|7932.3|7930.3|7936|7934|7937.3|7935.3|7928.3|7926.3|437
1741885500000|2025-03-13 17:05:00|7936.3|7934.3|7932.5|7930.5|7940.5|7938.5|7929|7927|2472
1741885800000|2025-03-13 17:10:00|7932.3|7930.3|7922.5|7920.5|7932.5|7930.5|7922.5|7920.5|122
1741886100000|2025-03-13 17:15:00|7922.8|7920.8|7911|7909|7922.8|7920.8|7909|7907|218
1741886400000|2025-03-13 17:20:00|7910.8|7908.8|7911.5|7909.5|7917|7915|7910.5|7908.5|99
1741886700000|2025-03-13 17:25:00|7911.3|7909.3|7913.3|7911.3|7914.5|7912.5|7906.8|7904.8|200
1741887000000|2025-03-13 17:30:00|7913|7911|7903.5|7901.5|7914.8|7912.8|7902.5|7900.5|191
1741887300000|2025-03-13 17:35:00|7903.3|7901.3|7905|7903|7908|7906|7902.5|7900.5|155
1741887600000|2025-03-13 17:40:00|7905.3|7903.3|7904|7902|7909.5|7907.5|7903.5|7901.5|104
1741887900000|2025-03-13 17:45:00|7903.8|7901.8|7904.8|7902.8|7905.5|7903.5|7901|7899|158
1741888200000|2025-03-13 17:50:00|7905|7903|7911.8|7909.8|7913|7911|7904|7902|211
1741888500000|2025-03-13 17:55:00|7912.3|7910.3|7905.5|7903.5|7913.5|7911.5|7903.3|7901.3|153
1741888800000|2025-03-13 18:00:00|7904.5|7902.5|7912|7910|7916.8|7914.8|7903|7901|173
1741889100000|2025-03-13 18:05:00|7912.3|7910.3|7921.5|7919.5|7923.8|7921.8|7911|7909|125
1741889400000|2025-03-13 18:10:00|7921.3|7919.3|7928.5|7926.5|7931.3|7929.3|7919.8|7917.8|103
1741889700000|2025-03-13 18:15:00|7928.3|7926.3|7922.8|7920.8|7928.3|7926.3|7920|7918|110
1741890000000|2025-03-13 18:20:00|7923|7921|7926.3|7924.3|7928|7926|7921|7919|79
1741890300000|2025-03-13 18:25:00|7926.5|7924.5|7927.8|7925.8|7930.8|7928.8|7923|7921|68
1741890600000|2025-03-13 18:30:00|7928|7926|7930.5|7928.5|7935|7933|7923.8|7921.8|85
1741890900000|2025-03-13 18:35:00|7930.8|7928.8|7934.5|7932.5|7934.8|7932.8|7926|7924|172
1741891200000|2025-03-13 18:40:00|7934.3|7932.3|7939.5|7937.5|7939.5|7937.5|7931.8|7929.8|89
1741891500000|2025-03-13 18:45:00|7939.8|7937.8|7939.5|7937.5|7940.5|7938.5|7934|7932|88
1741891800000|2025-03-13 18:50:00|7939.3|7937.3|7936.5|7934.5|7940|7938|7932|7930|160
1741892100000|2025-03-13 18:55:00|7936.3|7934.3|7937.5|7935.5|7939|7937|7930.8|7928.8|81
1741892400000|2025-03-13 19:00:00|7937|7935|7935|7933|7944.3|7942.3|7934.3|7932.3|119
1741892700000|2025-03-13 19:05:00|7934.8|7932.8|7927.3|7925.3|7935.5|7933.5|7924.8|7922.8|48
1741893000000|2025-03-13 19:10:00|7926.5|7924.5|7928.8|7926.8|7930.3|7928.3|7924.3|7922.3|67
1741893300000|2025-03-13 19:15:00|7929|7927|7929.5|7927.5|7931.3|7929.3|7925.8|7923.8|48
1741893600000|2025-03-13 19:20:00|7929.3|7927.3|7928.5|7926.5|7931|7929|7926.5|7924.5|108
1741893900000|2025-03-13 19:25:00|7928.3|7926.3|7919.5|7917.5|7928.8|7926.8|7913.3|7911.3|166
1741894200000|2025-03-13 19:30:00|7919.8|7917.8|7924.5|7922.5|7925.5|7923.5|7917.3|7915.3|132
1741894500000|2025-03-13 19:35:00|7923.8|7921.8|7915.8|7913.8|7924.8|7922.8|7914.8|7912.8|179
1741894800000|2025-03-13 19:40:00|7916|7914|7921.5|7919.5|7922.5|7920.5|7916|7914|88
1741895100000|2025-03-13 19:45:00|7921.3|7919.3|7921.8|7919.8|7923.8|7921.8|7918|7916|92
1741895400000|2025-03-13 19:50:00|7921.5|7919.5|7918.5|7916.5|7921.5|7919.5|7914|7912|82
1741895700000|2025-03-13 19:55:00|7919.3|7917.3|7921.5|7919.5|7923|7921|7917.8|7915.8|80
1741896000000|2025-03-13 20:00:00|7921.3|7919.3|7923|7921|7923|7921|7921.3|7919.3|11
1741896300000|2025-03-13 20:05:00|7922.8|7920.8|7924.3|7922.3|7924.3|7922.3|7922.8|7920.8|8
1741896600000|2025-03-13 20:10:00|7924.8|7922.8|7926.3|7924.3|7926.5|7924.5|7924.8|7922.8|5
1741896900000|2025-03-13 20:15:00|7926.5|7924.5|7927.3|7925.3|7929|7927|7926.5|7924.5|6
1741897200000|2025-03-13 20:20:00|7926.8|7924.8|7928.3|7926.3|7929.8|7927.8|7926.8|7924.8|12
1741897500000|2025-03-13 20:25:00|7928.5|7926.5|7927.8|7925.8|7928.5|7926.5|7927.8|7925.8|7
1741897800000|2025-03-13 20:30:00|7925.8|7923.8|7925.3|7923.3|7927.8|7925.8|7925.3|7923.3|24
1741898100000|2025-03-13 20:35:00|7925.5|7923.5|7923|7921|7925.5|7923.5|7923|7921|0
1741898400000|2025-03-13 20:40:00|7923.3|7921.3|7923|7921|7923.3|7921.3|7921.3|7919.3|4
1741898700000|2025-03-13 20:45:00|7923.3|7921.3|7924|7922|7925.8|7923.8|7923.3|7921.3|19
1741899000000|2025-03-13 20:50:00|7923.8|7921.8|7923.8|7921.8|7923.8|7921.8|7923.5|7921.5|3
1741899300000|2025-03-13 20:55:00|7924|7922|7924|7922|7925.3|7923.3|7922|7920|24
1741899600000|2025-03-13 21:00:00|7923.5|7919.5|7922.5|7918.5|7923.8|7919.8|7921.6|7917.6|0
1741899900000|2025-03-13 21:05:00|7922.4|7918.4|7921.1|7917.1|7922.4|7918.4|7920.7|7916.7|0
1741900200000|2025-03-13 21:10:00|7921.2|7917.2|7919.2|7915.2|7921.5|7917.5|7919.1|7915.1|0
1741900500000|2025-03-13 21:15:00|7919.5|7915.5|7918.7|7914.7|7920|7916|7918.5|7914.5|0
1741900800000|2025-03-13 21:20:00|7918.8|7914.8|7918.8|7914.8|7919.3|7915.3|7918.5|7914.5|0
1741901100000|2025-03-13 21:25:00|7918.7|7914.7|7918.6|7914.6|7919.2|7915.2|7918.2|7914.2|0
1741901400000|2025-03-13 21:30:00|7918.8|7914.8|7920.4|7916.4|7920.4|7916.4|7918.8|7914.8|0
1741901700000|2025-03-13 21:35:00|7920.1|7916.1|7919.6|7915.6|7920.4|7916.4|7919.6|7915.6|0
1741902000000|2025-03-13 21:40:00|7919.8|7915.8|7920|7916|7920.1|7916.1|7919.6|7915.6|0
1741902300000|2025-03-13 21:45:00|7920.2|7916.2|7920.9|7916.9|7921.2|7917.2|7920.1|7916.1|0
1741902600000|2025-03-13 21:50:00|7921|7917|7921.2|7917.2|7921.4|7917.4|7920.8|7916.8|0
1741902900000|2025-03-13 21:55:00|7921.3|7917.3|7923.2|7919.2|7923.2|7919.2|7920.9|7916.9|0
1741903200000|2025-03-13 22:00:00|7923.3|7919.3|7928|7924|7929|7925|7923.3|7919.3|0
1741903500000|2025-03-13 22:05:00|7927.6|7923.6|7934.6|7930.6|7934.9|7930.9|7927.5|7923.5|0
1741903800000|2025-03-13 22:10:00|7934.9|7930.9|7937.4|7933.4|7938.3|7934.3|7933.5|7929.5|0
1741904100000|2025-03-13 22:15:00|7937.5|7933.5|7933.7|7929.7|7938.2|7934.2|7932.4|7928.4|0
1741904400000|2025-03-13 22:20:00|7933.4|7929.4|7930.9|7926.9|7934.5|7930.5|7930.5|7926.5|0
1741904700000|2025-03-13 22:25:00|7931.3|7927.3|7934|7930|7934|7930|7929.8|7925.8|0
1741905000000|2025-03-13 22:30:00|7934.3|7930.3|7936.9|7932.9|7938.9|7934.9|7933.8|7929.8|0
1741905300000|2025-03-13 22:35:00|7937.4|7933.4|7938.6|7934.6|7938.7|7934.7|7934.8|7930.8|0
1741905600000|2025-03-13 22:40:00|7938.5|7934.5|7937.7|7933.7|7939.7|7935.7|7935.6|7931.6|0
1741905900000|2025-03-13 22:45:00|7937.4|7933.4|7938.4|7934.4|7938.7|7934.7|7937|7933|0
1741906200000|2025-03-13 22:50:00|7938.7|7934.7|7940.6|7936.6|7941.7|7937.7|7938.4|7934.4|0
1741906500000|2025-03-13 22:55:00|7940.8|7936.8|7937.3|7933.3|7941.7|7937.7|7936|7932|0
1741906800000|2025-03-13 23:00:00|7937.4|7933.4|7936.5|7932.5|7938.6|7934.6|7935.4|7931.4|0
1741907100000|2025-03-13 23:05:00|7936.8|7932.8|7941.2|7937.2|7941.5|7937.5|7936.1|7932.1|0
1741907400000|2025-03-13 23:10:00|7941.5|7937.5|7941|7937|7943.3|7939.3|7940.8|7936.8|0
1741907700000|2025-03-13 23:15:00|7940.7|7936.7|7938.5|7934.5|7940.7|7936.7|7936.4|7932.4|0
1741908000000|2025-03-13 23:20:00|7938.2|7934.2|7940.3|7936.3|7941.3|7937.3|7936.8|7932.8|0
1741908300000|2025-03-13 23:25:00|7940.1|7936.1|7939.2|7935.2|7941.1|7937.1|7939|7935|0
1741908600000|2025-03-13 23:30:00|7939|7935|7940.8|7936.8|7941.2|7937.2|7938.5|7934.5|0
1741908900000|2025-03-13 23:35:00|7940.7|7936.7|7936.1|7932.1|7940.7|7936.7|7935|7931|0
1741909200000|2025-03-13 23:40:00|7936.3|7932.3|7937.5|7933.5|7939.4|7935.4|7936.1|7932.1|0
1741909500000|2025-03-13 23:45:00|7937.7|7933.7|7939.1|7935.1|7939.5|7935.5|7936.7|7932.7|0
1741909800000|2025-03-13 23:50:00|7939.4|7935.4|7940|7936|7940.8|7936.8|7938|7934|0
1741910100000|2025-03-13 23:55:00|7940.2|7936.2|7937.7|7933.7|7940.8|7936.8|7937.2|7933.2|0
1741910400000|2025-03-14 00:00:00|7937.9|7933.9|7936.3|7932.3|7940.9|7936.9|7932.1|7928.1|0
1741910700000|2025-03-14 00:05:00|7936.5|7932.5|7939.6|7935.6|7940.6|7936.6|7936.3|7932.3|0
1741911000000|2025-03-14 00:10:00|7939.5|7935.5|7941.1|7937.1|7941.7|7937.7|7939.4|7935.4|0
1741911300000|2025-03-14 00:15:00|7940.6|7936.6|7954.1|7951.1|7956.8|7953.8|7940.3|7936.3|0
1741911600000|2025-03-14 00:20:00|7951.5|7948.5|7956.8|7953.8|7959.4|7956.4|7948.9|7945.9|0
1741911900000|2025-03-14 00:25:00|7958.1|7955.1|7952.7|7949.7|7960.7|7957.7|7952.7|7949.7|0
1741912200000|2025-03-14 00:30:00|7954|7951|7954.3|7951.3|7958.1|7955.1|7951.4|7948.4|0
1741912500000|2025-03-14 00:35:00|7954.9|7951.9|7954.2|7951.2|7954.9|7951.9|7949.7|7946.7|0
1741912800000|2025-03-14 00:40:00|7954.9|7951.9|7956.2|7953.2|7958.2|7955.2|7951.6|7948.6|0
1741913100000|2025-03-14 00:45:00|7956.8|7953.8|7954.2|7951.2|7956.8|7953.8|7951.5|7948.5|0
1741913400000|2025-03-14 00:50:00|7954.1|7951.1|7954.2|7951.2|7955.5|7952.5|7953.5|7950.5|0
1741913700000|2025-03-14 00:55:00|7954.8|7951.8|7948.8|7945.8|7955.5|7952.5|7948.8|7945.8|0
1741914000000|2025-03-14 01:00:00|7949.5|7946.5|7948.2|7945.2|7950.2|7947.2|7944.9|7941.9|0
1741914300000|2025-03-14 01:05:00|7947.5|7944.5|7946.2|7943.2|7948.2|7945.2|7944.9|7941.9|0
1741914600000|2025-03-14 01:10:00|7946.3|7943.3|7947|7944|7950.2|7947.2|7945|7942|0
1741914900000|2025-03-14 01:15:00|7947.7|7944.7|7942.3|7939.3|7949|7946|7941.7|7938.7|0
1741915200000|2025-03-14 01:20:00|7941|7938|7945|7942|7946.3|7943.3|7941|7938|0
1741915500000|2025-03-14 01:25:00|7944.3|7941.3|7944.3|7941.3|7945.6|7942.6|7942.3|7939.3|0
1741915800000|2025-03-14 01:30:00|7943.6|7940.6|7942.3|7939.3|7943.6|7940.6|7939|7936|0
1741916100000|2025-03-14 01:35:00|7943.6|7940.6|7943.6|7940.6|7944.3|7941.3|7939.7|7936.7|0
1741916400000|2025-03-14 01:40:00|7943.7|7940.7|7951.5|7948.5|7954.3|7951.3|7943.7|7940.7|0
1741916700000|2025-03-14 01:45:00|7951.8|7948.8|7947.9|7944.9|7953.1|7950.1|7946.5|7943.5|0
1741917000000|2025-03-14 01:50:00|7947.8|7944.8|7951.9|7948.9|7951.9|7948.9|7947.8|7944.8|0
1741917300000|2025-03-14 01:55:00|7951.8|7948.8|7950.4|7947.4|7951.9|7948.9|7947.8|7944.8|0
1741917600000|2025-03-14 02:00:00|7951.1|7948.1|7948.5|7945.5|7953|7950|7947.8|7944.8|0
1741917900000|2025-03-14 02:05:00|7949.1|7946.1|7947.8|7944.8|7950.5|7947.5|7946.5|7943.5|0
1741918200000|2025-03-14 02:10:00|7947.9|7944.9|7951.2|7948.2|7951.2|7948.2|7947.8|7944.8|0
1741918500000|2025-03-14 02:15:00|7951.9|7948.9|7949.9|7946.9|7951.9|7948.9|7949.2|7946.2|0
1741918800000|2025-03-14 02:20:00|7950.5|7947.5|7951.9|7948.9|7953.2|7950.2|7949.3|7946.3|0
1741919100000|2025-03-14 02:25:00|7952.6|7949.6|7950.5|7947.5|7952.6|7949.6|7949.3|7946.3|0
1741919400000|2025-03-14 02:30:00|7950.6|7947.6|7949.2|7946.2|7951.2|7948.2|7947.9|7944.9|0
1741919700000|2025-03-14 02:35:00|7949.9|7946.9|7957|7954|7957.1|7954.1|7949.2|7946.2|0
1741920000000|2025-03-14 02:40:00|7955.7|7952.7|7958.3|7955.3|7958.3|7955.3|7955.7|7952.7|0
1741920300000|2025-03-14 02:45:00|7959.6|7956.6|7958.3|7955.3|7959.6|7956.6|7955.7|7952.7|0
1741920600000|2025-03-14 02:50:00|7959.6|7956.6|7962.3|7959.3|7963.6|7960.6|7959.3|7956.3|0
1741920900000|2025-03-14 02:55:00|7961.6|7958.6|7962.2|7959.2|7963.5|7960.5|7960.9|7957.9|0
1741921200000|2025-03-14 03:00:00|7962.3|7959.3|7966.2|7963.2|7967.5|7964.5|7960.9|7957.9|0
1741921500000|2025-03-14 03:05:00|7966.9|7963.9|7963.5|7960.5|7967.5|7964.5|7963.5|7960.5|0
1741921800000|2025-03-14 03:10:00|7963.6|7960.6|7963.5|7960.5|7964.9|7961.9|7961.5|7958.5|0
1741922100000|2025-03-14 03:15:00|7963.6|7960.6|7968.2|7965.2|7968.2|7965.2|7963.6|7960.6|0
1741922400000|2025-03-14 03:20:00|7967.5|7964.5|7967.5|7964.5|7970.1|7967.1|7966.8|7963.8|0
1741922700000|2025-03-14 03:25:00|7968.1|7965.1|7967.5|7964.5|7968.8|7965.8|7967.5|7964.5|0
1741923000000|2025-03-14 03:30:00|7968.1|7965.1|7968.8|7965.8|7968.8|7965.8|7967.5|7964.5|0
1741923300000|2025-03-14 03:35:00|7970.1|7967.1|7971.2|7968.2|7972.6|7969.6|7968.5|7965.5|0
1741923600000|2025-03-14 03:40:00|7971.3|7968.3|7971.1|7968.1|7971.3|7968.3|7969.9|7966.9|0
1741923900000|2025-03-14 03:45:00|7971.2|7968.2|7973.7|7970.7|7973.7|7970.7|7971.1|7968.1|0
1741924200000|2025-03-14 03:50:00|7975|7972|7975.6|7972.6|7976.3|7973.3|7975|7972|0
1741924500000|2025-03-14 03:55:00|7976.3|7973.3|7976.3|7973.3|7976.3|7973.3|7974.9|7971.9|0
1741924800000|2025-03-14 04:00:00|7975.6|7972.6|7972.4|7969.4|7976.3|7973.3|7972.4|7969.4|0
1741925100000|2025-03-14 04:05:00|7971.1|7968.1|7971.2|7968.2|7971.3|7968.3|7969.9|7966.9|0
1741925400000|2025-03-14 04:10:00|7970.5|7967.5|7971.2|7968.2|7971.3|7968.3|7969.9|7966.9|0
1741925700000|2025-03-14 04:15:00|7971.9|7968.9|7972.6|7969.6|7973.9|7970.9|7971.9|7968.9|0
1741926000000|2025-03-14 04:20:00|7972.5|7969.5|7973.9|7970.9|7973.9|7970.9|7972.5|7969.5|0
1741926300000|2025-03-14 04:25:00|7972.6|7969.6|7969.8|7966.8|7972.6|7969.6|7969.8|7966.8|0
1741926600000|2025-03-14 04:30:00|7970.5|7967.5|7969.8|7966.8|7971.1|7968.1|7969.1|7966.1|0
1741926900000|2025-03-14 04:35:00|7969.7|7966.7|7968.4|7965.4|7969.8|7966.8|7968.4|7965.4|0
1741927200000|2025-03-14 04:40:00|7968.5|7965.5|7972.4|7969.4|7972.4|7969.4|7968.4|7965.4|0
1741927500000|2025-03-14 04:45:00|7972.5|7969.5|7972.5|7969.5|7973.8|7970.8|7972.4|7969.4|0
1741927800000|2025-03-14 04:50:00|7973.1|7970.1|7972.5|7969.5|7973.8|7970.8|7972.5|7969.5|0
1741928100000|2025-03-14 04:55:00|7971.2|7968.2|7972.9|7969.9|7972.9|7969.9|7971.2|7968.2|0
1741928400000|2025-03-14 05:00:00|7971.6|7968.6|7977.3|7974.3|7979.3|7976.3|7971.6|7968.6|0
1741928700000|2025-03-14 05:05:00|7976.7|7973.7|7976|7973|7979.3|7976.3|7974.1|7971.1|0
1741929000000|2025-03-14 05:10:00|7976.7|7973.7|7979.4|7976.4|7980.7|7977.7|7974.1|7971.1|0
1741929300000|2025-03-14 05:15:00|7980.1|7977.1|7981.8|7978.8|7982|7979|7979.2|7976.2|0
1741929600000|2025-03-14 05:20:00|7981.7|7978.7|7975.1|7972.1|7981.8|7978.8|7975.1|7972.1|0
1741929900000|2025-03-14 05:25:00|7975.7|7972.7|7975|7972|7977.7|7974.7|7975|7972|0
1741930200000|2025-03-14 05:30:00|7975.6|7972.6|7974.8|7971.8|7975.6|7972.6|7973.5|7970.5|0
1741930500000|2025-03-14 05:35:00|7976.1|7973.1|7977.3|7974.3|7978.8|7975.8|7974.8|7971.8|0
1741930800000|2025-03-14 05:40:00|7978|7975|7975.9|7972.9|7978|7975|7975.9|7972.9|0
1741931100000|2025-03-14 05:45:00|7975.8|7972.8|7974.6|7971.6|7975.9|7972.9|7973.2|7970.2|0
1741931400000|2025-03-14 05:50:00|7975.2|7972.2|7977.5|7974.5|7977.5|7974.5|7974.6|7971.6|0
1741931700000|2025-03-14 05:55:00|7976.8|7973.8|7974.8|7971.8|7977.5|7974.5|7974.1|7971.1|0
1741932000000|2025-03-14 06:00:00|7974.7|7971.7|7971.4|7968.4|7978|7975|7971.4|7968.4|0
1741932300000|2025-03-14 06:05:00|7971.3|7968.3|7973.8|7970.8|7973.8|7970.8|7969.9|7966.9|0
1741932600000|2025-03-14 06:10:00|7972.5|7969.5|7972.7|7969.7|7974|7971|7968.6|7965.6|0
1741932900000|2025-03-14 06:15:00|7973.3|7970.3|7972.6|7969.6|7975.3|7972.3|7971.4|7968.4|0
1741933200000|2025-03-14 06:20:00|7972.7|7969.7|7971.3|7968.3|7972.7|7969.7|7971.3|7968.3|0
1741933500000|2025-03-14 06:25:00|7971.9|7968.9|7968.6|7965.6|7971.9|7968.9|7967.3|7964.3|0
1741933800000|2025-03-14 06:30:00|7968.7|7965.7|7961.9|7958.9|7970|7967|7959.2|7956.2|0
1741934100000|2025-03-14 06:35:00|7963.9|7960.9|7970.7|7967.7|7972|7969|7963.2|7960.2|0
1741934400000|2025-03-14 06:40:00|7970.6|7967.6|7966.8|7963.8|7970.7|7967.7|7965.5|7962.5|0
1741934700000|2025-03-14 06:45:00|7965.5|7962.5|7972.3|7969.3|7975|7972|7965.5|7962.5|0
1741935000000|2025-03-14 06:50:00|7973.6|7970.6|7970.3|7967.3|7973.6|7970.6|7969|7966|0
1741935300000|2025-03-14 06:55:00|7971.6|7968.6|7970.9|7967.9|7974.2|7971.2|7967.7|7964.7|0
1741935600000|2025-03-14 07:00:00|7969.6|7966.6|7943.4|7941.4|7970.9|7967.9|7939.4|7937.4|379
1741935900000|2025-03-14 07:05:00|7943.1|7941.1|7953.1|7951.1|7954.4|7952.4|7941.9|7939.9|169
1741936200000|2025-03-14 07:10:00|7951.9|7949.9|7954.4|7952.4|7955.6|7953.6|7949.6|7947.6|133
1741936500000|2025-03-14 07:15:00|7954.9|7952.9|7946.4|7944.4|7955.9|7953.9|7944.1|7942.1|90
1741936800000|2025-03-14 07:20:00|7946.6|7944.6|7945.9|7943.9|7949.6|7947.6|7943.1|7941.1|75
1741937100000|2025-03-14 07:25:00|7946.1|7944.1|7949.4|7947.4|7953.9|7951.9|7945.1|7943.1|85
1741937400000|2025-03-14 07:30:00|7948.9|7946.9|7942.6|7940.6|7949.4|7947.4|7941.9|7939.9|32
1741937700000|2025-03-14 07:35:00|7943.1|7941.1|7948.9|7946.9|7948.9|7946.9|7942.4|7940.4|57
1741938000000|2025-03-14 07:40:00|7949.9|7947.9|7952.6|7950.6|7955.1|7953.1|7948.4|7946.4|49
1741938300000|2025-03-14 07:45:00|7952.4|7950.4|7949.1|7947.1|7958.9|7956.9|7948.1|7946.1|54
1741938600000|2025-03-14 07:50:00|7948.6|7946.6|7942.6|7940.6|7948.9|7946.9|7937.1|7935.1|130
1741938900000|2025-03-14 07:55:00|7942.9|7940.9|7938.4|7936.4|7943.1|7941.1|7930.9|7928.9|196
1741939200000|2025-03-14 08:00:00|7937.9|7936.9|7923.9|7922.9|7938.6|7937.6|7918.1|7917.1|2193
1741939500000|2025-03-14 08:05:00|7924.4|7923.4|7935.6|7934.6|7936.6|7935.6|7915.6|7914.6|956
1741939800000|2025-03-14 08:10:00|7936.1|7935.1|7938.9|7937.9|7940.9|7939.9|7925.6|7924.6|796
1741940100000|2025-03-14 08:15:00|7939.6|7938.6|7949.6|7948.6|7952.4|7951.4|7939.1|7938.1|664
1741940400000|2025-03-14 08:20:00|7949.4|7948.4|7964.1|7963.1|7965.4|7964.4|7948.9|7947.9|548
1741940700000|2025-03-14 08:25:00|7964.4|7963.4|7979.1|7978.1|7982.6|7981.6|7963.6|7962.6|937
1741941000000|2025-03-14 08:30:00|7979.4|7978.4|7979.6|7978.6|7995.1|7994.1|7977.4|7976.4|678
1741941300000|2025-03-14 08:35:00|7979.4|7978.4|7982.9|7981.9|7987.1|7986.1|7973.4|7972.4|334
1741941600000|2025-03-14 08:40:00|7982.6|7981.6|7990.8|7989.8|7992.3|7991.3|7981.8|7980.8|467
1741941900000|2025-03-14 08:45:00|7991.1|7990.1|7997.8|7996.8|7998.1|7997.1|7989.3|7988.3|377
1741942200000|2025-03-14 08:50:00|7997.6|7996.6|7990.3|7989.3|7997.6|7996.6|7984.8|7983.8|245
1741942500000|2025-03-14 08:55:00|7990.1|7989.1|7993.1|7992.1|7993.3|7992.3|7984.6|7983.6|268
1741942800000|2025-03-14 09:00:00|7993.8|7992.8|7994.8|7993.8|8000.1|7999.1|7993.8|7992.8|254
1741943100000|2025-03-14 09:05:00|7995.1|7994.1|7998.3|7997.3|8002.3|8001.3|7993.8|7992.8|297
1741943400000|2025-03-14 09:10:00|7998.1|7997.1|7994.1|7993.1|7998.1|7997.1|7989.1|7988.1|343
1741943700000|2025-03-14 09:15:00|7994.3|7993.3|8003.8|8002.8|8004.8|8003.8|7991.6|7990.6|217
1741944000000|2025-03-14 09:20:00|8004.1|8003.1|7998.8|7997.8|8004.8|8003.8|7997.1|7996.1|266
1741944300000|2025-03-14 09:25:00|7999.1|7998.1|7994.3|7993.3|8002.1|8001.1|7989.6|7988.6|227
1741944600000|2025-03-14 09:30:00|7994.6|7993.6|7986.3|7985.3|7995.1|7994.1|7982.3|7981.3|214
1741944900000|2025-03-14 09:35:00|7986.6|7985.6|7987.6|7986.6|7992.8|7991.8|7984.8|7983.8|237
1741945200000|2025-03-14 09:40:00|7987.3|7986.3|7987.3|7986.3|7994.3|7993.3|7985.3|7984.3|209
1741945500000|2025-03-14 09:45:00|7987.1|7986.1|7978.6|7977.6|7987.1|7986.1|7976.6|7975.6|267
1741945800000|2025-03-14 09:50:00|7978.3|7977.3|7984.3|7983.3|7985.8|7984.8|7977.1|7976.1|178
1741946100000|2025-03-14 09:55:00|7984.1|7983.1|7989.3|7988.3|7989.6|7988.6|7982.3|7981.3|190
1741946400000|2025-03-14 10:00:00|7989.6|7988.6|7995.6|7994.6|7996.1|7995.1|7987.1|7986.1|146
1741946700000|2025-03-14 10:05:00|7995.8|7994.8|8000.1|7999.1|8004.3|8003.3|7994.6|7993.6|492
1741947000000|2025-03-14 10:10:00|8000.8|7999.8|7998.1|7997.1|8005.8|8004.8|7994.8|7993.8|363
1741947300000|2025-03-14 10:15:00|7997.8|7996.8|7999.6|7998.6|8001.8|8000.8|7994.6|7993.6|383
1741947600000|2025-03-14 10:20:00|7999.3|7998.3|7994.8|7993.8|8000.3|7999.3|7994.1|7993.1|192
1741947900000|2025-03-14 10:25:00|7994.6|7993.6|7993.3|7992.3|7997.8|7996.8|7992.6|7991.6|234
1741948200000|2025-03-14 10:30:00|7993.6|7992.6|7981.8|7980.8|7994.1|7993.1|7980.3|7979.3|187
1741948500000|2025-03-14 10:35:00|7981.6|7980.6|7993.1|7992.1|7997.8|7996.8|7979.3|7978.3|481
1741948800000|2025-03-14 10:40:00|7992.8|7991.8|8004.6|8003.6|8004.6|8003.6|7987.8|7986.8|500
1741949100000|2025-03-14 10:45:00|8004.8|8003.8|8006.6|8005.6|8010.8|8009.8|8000.8|7999.8|435
1741949400000|2025-03-14 10:50:00|8006.1|8005.1|8023.3|8022.3|8026.3|8025.3|8005.6|8004.6|944
1741949700000|2025-03-14 10:55:00|8022.8|8021.8|8020.6|8019.6|8025.3|8024.3|8017.3|8016.3|535
1741950000000|2025-03-14 11:00:00|8019.3|8018.3|8031.6|8030.6|8031.6|8030.6|8015.6|8014.6|616
1741950300000|2025-03-14 11:05:00|8032.1|8031.1|8018.8|8017.8|8041.1|8040.1|8015.1|8014.1|1346
1741950600000|2025-03-14 11:10:00|8019.1|8018.1|8011.8|8010.8|8024.3|8023.3|8011.3|8010.3|987
1741950900000|2025-03-14 11:15:00|8012.1|8011.1|8010.3|8009.3|8016.8|8015.8|8004.8|8003.8|419
1741951200000|2025-03-14 11:20:00|8010.6|8009.6|8019.8|8018.8|8021.8|8020.8|8010.6|8009.6|135
1741951500000|2025-03-14 11:25:00|8019.6|8018.6|8020.1|8019.1|8022.8|8021.8|8015.3|8014.3|128
1741951800000|2025-03-14 11:30:00|8019.8|8018.8|8025.8|8024.8|8028.3|8027.3|8013.1|8012.1|165
1741952100000|2025-03-14 11:35:00|8025.6|8024.6|8029.8|8028.8|8031.6|8030.6|8025.3|8024.3|146
1741952400000|2025-03-14 11:40:00|8030.1|8029.1|8022.1|8021.1|8030.6|8029.6|8019.1|8018.1|245
1741952700000|2025-03-14 11:45:00|8022.3|8021.3|8040.1|8039.1|8040.3|8039.3|8022.1|8021.1|221
1741953000000|2025-03-14 11:50:00|8041.1|8040.1|8034.8|8033.8|8041.8|8040.8|8032.8|8031.8|318
1741953300000|2025-03-14 11:55:00|8035.1|8034.1|8032.6|8031.6|8040.8|8039.8|8032.3|8031.3|194
1741953600000|2025-03-14 12:00:00|8032.8|8031.8|8041.8|8040.8|8042.6|8041.6|8032.3|8031.3|238
1741953900000|2025-03-14 12:05:00|8040.8|8039.8|8039.3|8038.3|8046.1|8045.1|8039.1|8038.1|280
1741954200000|2025-03-14 12:10:00|8038.6|8037.6|8034.3|8033.3|8040.6|8039.6|8030.8|8029.8|167
1741954500000|2025-03-14 12:15:00|8034.6|8033.6|8031.6|8030.6|8036.1|8035.1|8027.8|8026.8|166
1741954800000|2025-03-14 12:20:00|8031.8|8030.8|8038.6|8037.6|8039.8|8038.8|8031.8|8030.8|131
1741955100000|2025-03-14 12:25:00|8038.8|8037.8|8040.1|8039.1|8043.6|8042.6|8037.6|8036.6|99
1741955400000|2025-03-14 12:30:00|8041.1|8040.1|8040.8|8039.8|8044.3|8043.3|8037.3|8036.3|267
1741955700000|2025-03-14 12:35:00|8041.1|8040.1|8033.8|8032.8|8041.1|8040.1|8033.3|8032.3|136
1741956000000|2025-03-14 12:40:00|8034.6|8033.6|8029.1|8028.1|8034.6|8033.6|8025.9|8024.9|153
1741956300000|2025-03-14 12:45:00|8028.9|8027.9|8035.1|8034.1|8039.9|8038.9|8028.6|8027.6|234
1741956600000|2025-03-14 12:50:00|8034.9|8033.9|8030.1|8029.1|8036.1|8035.1|8030.1|8029.1|202
1741956900000|2025-03-14 12:55:00|8029.9|8028.9|8029.9|8028.9|8033.6|8032.6|8027.6|8026.6|318
1741957200000|2025-03-14 13:00:00|8029.6|8028.6|8028.6|8027.6|8030.4|8029.4|8023.4|8022.4|120
1741957500000|2025-03-14 13:05:00|8029.6|8028.6|8028.1|8027.1|8031.1|8030.1|8025.6|8024.6|233
1741957800000|2025-03-14 13:10:00|8028.4|8027.4|8022.6|8021.6|8030.6|8029.6|8022.4|8021.4|399
1741958100000|2025-03-14 13:15:00|8022.9|8021.9|8016.1|8015.1|8024.1|8023.1|8015.1|8014.1|295
1741958400000|2025-03-14 13:20:00|8015.9|8014.9|8015.6|8014.6|8022.9|8021.9|8012.6|8011.6|199
1741958700000|2025-03-14 13:25:00|8015.4|8014.4|8015.1|8014.1|8018.1|8017.1|8013.9|8012.9|157
1741959000000|2025-03-14 13:30:00|8015.4|8014.4|8021.6|8020.6|8029.1|8028.1|8008.4|8007.4|1018
1741959300000|2025-03-14 13:35:00|8021.4|8020.4|8027.4|8026.4|8033.9|8032.9|8019.1|8018.1|282
1741959600000|2025-03-14 13:40:00|8027.9|8026.9|8029.6|8028.6|8033.6|8032.6|8027.9|8026.9|251
1741959900000|2025-03-14 13:45:00|8031.1|8030.1|8034.6|8033.6|8036.9|8035.9|8029.1|8028.1|277
1741960200000|2025-03-14 13:50:00|8036.1|8035.1|8034.1|8033.1|8037.1|8036.1|8025.6|8024.6|239
1741960500000|2025-03-14 13:55:00|8034.4|8033.4|8024.9|8023.9|8034.6|8033.6|8022.4|8021.4|1815
1741960800000|2025-03-14 14:00:00|8018.4|8017.4|8022.4|8021.4|8025.1|8024.1|8006.4|8005.4|421
1741961100000|2025-03-14 14:05:00|8022.6|8021.6|8014.1|8013.1|8032.1|8031.1|8013.6|8012.6|420
1741961400000|2025-03-14 14:10:00|8014.4|8013.4|8016.1|8015.1|8019.1|8018.1|8009.6|8008.6|202
1741961700000|2025-03-14 14:15:00|8016.4|8015.4|8015.1|8014.1|8024.4|8023.4|8013.6|8012.6|663
1741962000000|2025-03-14 14:20:00|8014.9|8013.9|8018.6|8017.6|8021.1|8020.1|8011.6|8010.6|251
1741962300000|2025-03-14 14:25:00|8018.9|8017.9|8016.9|8015.9|8022.6|8021.6|8014.6|8013.6|185
1741962600000|2025-03-14 14:30:00|8017.1|8016.1|8014.6|8013.6|8025.1|8024.1|8013.1|8012.1|214
1741962900000|2025-03-14 14:35:00|8014.4|8013.4|8022.9|8021.9|8023.6|8022.6|8005.9|8004.9|271
1741963200000|2025-03-14 14:40:00|8022.6|8021.6|8027.1|8026.1|8027.6|8026.6|8016.6|8015.6|282
1741963500000|2025-03-14 14:45:00|8027.4|8026.4|8030.9|8029.9|8032.6|8031.6|8023.6|8022.6|205
1741963800000|2025-03-14 14:50:00|8031.4|8030.4|8033.6|8032.6|8038.4|8037.4|8028.4|8027.4|228
1741964100000|2025-03-14 14:55:00|8033.4|8032.4|8032.6|8031.6|8033.6|8032.6|8026.6|8025.6|184
1741964400000|2025-03-14 15:00:00|8033.6|8032.6|8037.6|8036.6|8040.6|8039.6|8033.6|8032.6|410
1741964700000|2025-03-14 15:05:00|8037.9|8036.9|8034.4|8033.4|8040.6|8039.6|8031.6|8030.6|363
1741965000000|2025-03-14 15:10:00|8034.2|8033.2|8031.9|8030.9|8037.4|8036.4|8029.4|8028.4|228
1741965300000|2025-03-14 15:15:00|8032.2|8031.2|8034.9|8033.9|8037.9|8036.9|8032.2|8031.2|202
1741965600000|2025-03-14 15:20:00|8035.2|8034.2|8040.4|8039.4|8040.4|8039.4|8034.4|8033.4|226
1741965900000|2025-03-14 15:25:00|8040.7|8039.7|8040.2|8039.2|8040.9|8039.9|8037.2|8036.2|341
1741966200000|2025-03-14 15:30:00|8039.4|8038.4|8037.2|8036.2|8041.9|8040.9|8036.9|8035.9|397
1741966500000|2025-03-14 15:35:00|8036.9|8035.9|8038.9|8037.9|8039.2|8038.2|8033.9|8032.9|249
1741966800000|2025-03-14 15:40:00|8038.7|8037.7|8036.7|8035.7|8041.2|8040.2|8034.4|8033.4|315
1741967100000|2025-03-14 15:45:00|8036.2|8035.2|8029.4|8028.4|8036.7|8035.7|8027.9|8026.9|1422
1741967400000|2025-03-14 15:50:00|8029.7|8028.7|8029.9|8028.9|8031.2|8030.2|8024.4|8023.4|232
1741967700000|2025-03-14 15:55:00|8029.7|8028.7|8030.9|8029.9|8033.4|8032.4|8027.2|8026.2|252
1741968000000|2025-03-14 16:00:00|8031.2|8030.2|8024.7|8023.7|8032.9|8031.9|8024.4|8023.4|412
1741968300000|2025-03-14 16:05:00|8024.4|8023.4|8026.4|8025.4|8028.4|8027.4|8023.9|8022.9|232
1741968600000|2025-03-14 16:10:00|8026.7|8025.7|8028.9|8027.9|8032.2|8031.2|8026.7|8025.7|350
1741968900000|2025-03-14 16:15:00|8028.7|8027.7|8026.7|8025.7|8029.2|8028.2|8021.7|8020.7|518
1741969200000|2025-03-14 16:20:00|8026.9|8025.9|8028.2|8027.2|8030.2|8029.2|8025.2|8024.2|393
1741969500000|2025-03-14 16:25:00|8028.4|8027.4|8026.7|8025.7|8029.7|8028.7|8022.4|8021.4|1221
1741969800000|2025-03-14 16:30:00|8027.7|8025.9|8031.4|8029.4|8031.4|8029.4|8020.2|8018.2|2446
1741970100000|2025-03-14 16:35:00|8030.7|8028.7|8033.9|8031.9|8042.2|8040.2|8029.7|8027.7|1346
1741970400000|2025-03-14 16:40:00|8034.2|8032.2|8039.9|8037.9|8042.2|8040.2|8033.7|8031.7|277
1741970700000|2025-03-14 16:45:00|8040.2|8038.2|8044.9|8042.9|8044.9|8042.9|8038.4|8036.4|95
1741971000000|2025-03-14 16:50:00|8045.2|8043.2|8050.4|8048.4|8053.7|8051.7|8044.4|8042.4|167
1741971300000|2025-03-14 16:55:00|8050.7|8048.7|8051.9|8049.9|8054.2|8052.2|8048.7|8046.7|204
1741971600000|2025-03-14 17:00:00|8049.2|8047.2|8053.2|8051.2|8056.2|8054.2|8049.2|8047.2|80
1741971900000|2025-03-14 17:05:00|8053.4|8051.4|8055.4|8053.4|8056.7|8054.7|8050.7|8048.7|47
1741972200000|2025-03-14 17:10:00|8055.7|8053.7|8049.4|8047.4|8056.7|8054.7|8048.4|8046.4|89
1741972500000|2025-03-14 17:15:00|8049.2|8047.2|8051.9|8049.9|8056.7|8054.7|8049.2|8047.2|175
1741972800000|2025-03-14 17:20:00|8052.2|8050.2|8052.4|8050.4|8053.7|8051.7|8050.2|8048.2|81
1741973100000|2025-03-14 17:25:00|8052.7|8050.7|8050.2|8048.2|8054.4|8052.4|8046.9|8044.9|78
1741973400000|2025-03-14 17:30:00|8049.7|8047.7|8048.9|8046.9|8054.9|8052.9|8048.2|8046.2|50
1741973700000|2025-03-14 17:35:00|8049.2|8047.2|8048.4|8046.4|8051.2|8049.2|8041.7|8039.7|71
1741974000000|2025-03-14 17:40:00|8048.2|8046.2|8039.4|8037.4|8048.4|8046.4|8039.4|8037.4|99
1741974300000|2025-03-14 17:45:00|8039.2|8037.2|8037.9|8035.9|8039.9|8037.9|8034.9|8032.9|73
1741974600000|2025-03-14 17:50:00|8037.7|8035.7|8041.4|8039.4|8041.9|8039.9|8037.4|8035.4|41
1741974900000|2025-03-14 17:55:00|8041.2|8039.2|8034.7|8032.7|8041.2|8039.2|8033.9|8031.9|30
1741975200000|2025-03-14 18:00:00|8034.9|8032.9|8043.9|8041.9|8044.7|8042.7|8034.9|8032.9|59
1741975500000|2025-03-14 18:05:00|8043.7|8041.7|8046.2|8044.2|8047.2|8045.2|8041.2|8039.2|23
1741975800000|2025-03-14 18:10:00|8045.9|8043.9|8041.7|8039.7|8047.7|8045.7|8041.4|8039.4|26
1741976100000|2025-03-14 18:15:00|8041.9|8039.9|8045.7|8043.7|8047.2|8045.2|8041.2|8039.2|53
1741976400000|2025-03-14 18:20:00|8044.9|8042.9|8042.4|8040.4|8046.2|8044.2|8041.4|8039.4|8
1741976700000|2025-03-14 18:25:00|8042.2|8040.2|8040.9|8038.9|8046.9|8044.9|8040.4|8038.4|37
1741977000000|2025-03-14 18:30:00|8041.4|8039.4|8049.9|8047.9|8049.9|8047.9|8041.4|8039.4|45
1741977300000|2025-03-14 18:35:00|8049.7|8047.7|8053.4|8051.4|8053.9|8051.9|8047.2|8045.2|25
1741977600000|2025-03-14 18:40:00|8053.2|8051.2|8054.7|8052.7|8054.7|8052.7|8048.2|8046.2|19
1741977900000|2025-03-14 18:45:00|8054.4|8052.4|8056.7|8054.7|8059.2|8057.2|8053.7|8051.7|57
1741978200000|2025-03-14 18:50:00|8056.9|8054.9|8055.4|8053.4|8058.4|8056.4|8052.9|8050.9|26
1741978500000|2025-03-14 18:55:00|8055.2|8053.2|8052.7|8050.7|8055.2|8053.2|8050.7|8048.7|15
1741978800000|2025-03-14 19:00:00|8052.4|8050.4|8055.4|8053.4|8055.7|8053.7|8050.7|8048.7|33
1741979100000|2025-03-14 19:05:00|8055.7|8053.7|8055.9|8053.9|8057.7|8055.7|8054.7|8052.7|26
1741979400000|2025-03-14 19:10:00|8056.2|8054.2|8059.4|8057.4|8059.7|8057.7|8055.7|8053.7|17
1741979700000|2025-03-14 19:15:00|8058.9|8056.9|8054.7|8052.7|8058.9|8056.9|8053.7|8051.7|46
1741980000000|2025-03-14 19:20:00|8055.2|8053.2|8056.4|8054.4|8057.4|8055.4|8053.9|8051.9|30
1741980300000|2025-03-14 19:25:00|8056.7|8054.7|8053.2|8051.2|8058.7|8056.7|8052.9|8050.9|59
1741980600000|2025-03-14 19:30:00|8053.4|8051.4|8056.7|8054.7|8056.9|8054.9|8053.2|8051.2|41
1741980900000|2025-03-14 19:35:00|8057.2|8055.2|8055.9|8053.9|8059.4|8057.4|8052.7|8050.7|114
1741981200000|2025-03-14 19:40:00|8056.2|8054.2|8060.4|8058.4|8060.7|8058.7|8055.7|8053.7|47
1741981500000|2025-03-14 19:45:00|8060.7|8058.7|8066.4|8064.4|8066.4|8064.4|8060.2|8058.2|114
1741981800000|2025-03-14 19:50:00|8065.9|8063.9|8069.2|8067.2|8069.7|8067.7|8061.4|8059.4|168
1741982100000|2025-03-14 19:55:00|8068.7|8066.7|8063.2|8061.2|8068.9|8066.9|8063.2|8061.2|154
1741982400000|2025-03-14 20:00:00|8062.9|8060.9|8059.2|8057.2|8062.9|8060.9|8058.2|8056.2|37
1741982700000|2025-03-14 20:05:00|8058.9|8056.9|8053.9|8051.9|8058.9|8056.9|8053.9|8051.9|22
1741983000000|2025-03-14 20:10:00|8053.7|8051.7|8048.9|8046.9|8053.7|8051.7|8048.7|8046.7|56
1741983300000|2025-03-14 20:15:00|8048.7|8046.7|8048.2|8046.2|8049.4|8047.4|8047.7|8045.7|12
1741983600000|2025-03-14 20:20:00|8048.4|8046.4|8045.7|8043.7|8049.2|8047.2|8044.4|8042.4|10
1741983900000|2025-03-14 20:25:00|8045.4|8043.4|8046.7|8044.7|8046.9|8044.9|8044.9|8042.9|3
1741984200000|2025-03-14 20:30:00|8047.2|8045.2|8049.2|8047.2|8049.7|8047.7|8046.9|8044.9|2
1741984500000|2025-03-14 20:35:00|8048.9|8046.9|8048.9|8046.9|8049.2|8047.2|8048.9|8046.9|2
1741984800000|2025-03-14 20:40:00|8048.2|8046.2|8049.9|8047.9|8049.9|8047.9|8048.2|8046.2|3
1741985100000|2025-03-14 20:45:00|8049.7|8047.7|8050.4|8048.4|8050.9|8048.9|8049.4|8047.4|4
1741985400000|2025-03-14 20:50:00|8049.9|8047.9|8050.4|8048.4|8050.4|8048.4|8048.4|8046.4|24
1741985700000|2025-03-14 20:55:00|8050.2|8048.2|8054.9|8052.9|8057.2|8055.2|8048.2|8046.2|64
1741986000000|2025-03-14 21:00:00|8054.7|8052.7|8054.7|8052.7|8054.7|8052.7|8054.7|8052.7|0
1742162400000|2025-03-16 22:00:00|8055.6|8051.6|8054.1|8050.1|8056|8052|8053|8049|0
1742162700000|2025-03-16 22:05:00|8054.2|8050.2|8044|8040|8055.2|8051.2|8043.5|8039.5|0
1742163000000|2025-03-16 22:10:00|8044.3|8040.3|8043|8039|8046.8|8042.8|8039.1|8035.1|0
1742163300000|2025-03-16 22:15:00|8043.2|8039.2|8042.6|8038.6|8044.8|8040.8|8041.6|8037.6|0
1742163600000|2025-03-16 22:20:00|8042.8|8038.8|8043.7|8039.7|8044.6|8040.6|8040.2|8036.2|0
1742163900000|2025-03-16 22:25:00|8043.8|8039.8|8043.5|8039.5|8044.8|8040.8|8042.2|8038.2|0
1742164200000|2025-03-16 22:30:00|8043.7|8039.7|8042.1|8038.1|8043.8|8039.8|8038.8|8034.8|0
1742164500000|2025-03-16 22:35:00|8042.2|8038.2|8040|8036|8042.4|8038.4|8039.4|8035.4|0
1742164800000|2025-03-16 22:40:00|8039.7|8035.7|8044.6|8040.6|8045.6|8041.6|8039.7|8035.7|0
1742165100000|2025-03-16 22:45:00|8044.8|8040.8|8040.4|8036.4|8044.8|8040.8|8040|8036|0
1742165400000|2025-03-16 22:50:00|8040.2|8036.2|8040.1|8036.1|8040.8|8036.8|8033.9|8029.9|0
1742165700000|2025-03-16 22:55:00|8039.8|8035.8|8036.1|8032.1|8040.5|8036.5|8033.9|8029.9|0
1742166000000|2025-03-16 23:00:00|8036.2|8032.2|8037.2|8033.2|8038.5|8034.5|8034.2|8030.2|0
1742166300000|2025-03-16 23:05:00|8037.1|8033.1|8034.2|8030.2|8037.1|8033.1|8032|8028|0
1742166600000|2025-03-16 23:10:00|8034.4|8030.4|8035.4|8031.4|8035.7|8031.7|8031.5|8027.5|0
1742166900000|2025-03-16 23:15:00|8035.3|8031.3|8037.6|8033.6|8039.9|8035.9|8035|8031|0
1742167200000|2025-03-16 23:20:00|8037.7|8033.7|8036.8|8032.8|8038.1|8034.1|8035.7|8031.7|0
1742167500000|2025-03-16 23:25:00|8036.5|8032.5|8039.5|8035.5|8039.8|8035.8|8036.5|8032.5|0
1742167800000|2025-03-16 23:30:00|8042.2|8038.2|8042.7|8038.7|8043.3|8039.3|8040.8|8036.8|0
1742168100000|2025-03-16 23:35:00|8042.8|8038.8|8044.9|8040.9|8045.5|8041.5|8042.5|8038.5|0
1742168400000|2025-03-16 23:40:00|8044.8|8040.8|8045.2|8041.2|8046.3|8042.3|8044.1|8040.1|0
1742168700000|2025-03-16 23:45:00|8042.7|8038.7|8040.9|8036.9|8043.2|8039.2|8040.6|8036.6|0
1742169000000|2025-03-16 23:50:00|8040.6|8036.6|8041.2|8037.2|8043.4|8039.4|8039.5|8035.5|0
1742169300000|2025-03-16 23:55:00|8041|8037|8038.1|8034.1|8041|8037|8037.9|8033.9|0
1742169600000|2025-03-17 00:00:00|8037.8|8033.8|8038.3|8034.3|8041.2|8037.2|8035.9|8031.9|0
1742169900000|2025-03-17 00:05:00|8038.4|8034.4|8036.2|8032.2|8039.3|8035.3|8036.2|8032.2|0
1742170200000|2025-03-17 00:10:00|8036.3|8032.3|8038.8|8034.8|8041|8037|8035.8|8031.8|0
1742170500000|2025-03-17 00:15:00|8039|8035|8022.4|8019.4|8039.3|8035.3|8021|8018|0
1742170800000|2025-03-17 00:20:00|8023.1|8020.1|8027|8024|8027.7|8024.7|8022.4|8019.4|0
1742171100000|2025-03-17 00:25:00|8027.7|8024.7|8029.1|8026.1|8030.4|8027.4|8026.4|8023.4|0
1742171400000|2025-03-17 00:30:00|8027.8|8024.8|8039.5|8036.5|8039.6|8036.6|8027.8|8024.8|0
1742171700000|2025-03-17 00:35:00|8039.6|8036.6|8040.8|8037.8|8040.9|8037.9|8038.2|8035.2|0
1742172000000|2025-03-17 00:40:00|8039.5|8036.5|8040.8|8037.8|8042.8|8039.8|8039.5|8036.5|0
1742172300000|2025-03-17 00:45:00|8042.1|8039.1|8044.1|8041.1|8046.1|8043.1|8042.1|8039.1|0
1742172600000|2025-03-17 00:50:00|8044.7|8041.7|8043.5|8040.5|8046.1|8043.1|8043.4|8040.4|0
1742172900000|2025-03-17 00:55:00|8044.1|8041.1|8040.8|8037.8|8044.8|8041.8|8039.5|8036.5|0
1742173200000|2025-03-17 01:00:00|8040.2|8037.2|8040.8|8037.8|8043.6|8040.6|8039.5|8036.5|0
1742173500000|2025-03-17 01:05:00|8039.5|8036.5|8043.5|8040.5|8044.8|8041.8|8038.2|8035.2|0
1742173800000|2025-03-17 01:10:00|8044.1|8041.1|8040.8|8037.8|8044.1|8041.1|8038.2|8035.2|0
1742174100000|2025-03-17 01:15:00|8039.5|8036.5|8044.8|8041.8|8046.1|8043.1|8039.5|8036.5|0
1742174400000|2025-03-17 01:20:00|8046.1|8043.1|8050|8047|8050|8047|8045.5|8042.5|0
1742174700000|2025-03-17 01:25:00|8048.7|8045.7|8046.1|8043.1|8048.7|8045.7|8044.8|8041.8|0
1742175000000|2025-03-17 01:30:00|8047.5|8044.5|8045.6|8042.6|8048.2|8045.2|8042.9|8039.9|0
1742175300000|2025-03-17 01:35:00|8045.5|8042.5|8045.5|8042.5|8046.9|8043.9|8045.5|8042.5|0
1742175600000|2025-03-17 01:40:00|8045.6|8042.6|8046.9|8043.9|8048.2|8045.2|8045.5|8042.5|0
1742175900000|2025-03-17 01:45:00|8043.5|8040.5|8051.3|8048.3|8051.4|8048.4|8043.5|8040.5|0
1742176200000|2025-03-17 01:50:00|8050|8047|8050.7|8047.7|8050.7|8047.7|8047.3|8044.3|0
1742176500000|2025-03-17 01:55:00|8051.3|8048.3|8046.7|8043.7|8051.3|8048.3|8046|8043|0
1742176800000|2025-03-17 02:00:00|8047.4|8044.4|8039.5|8036.5|8047.4|8044.4|8038.2|8035.2|0
1742177100000|2025-03-17 02:05:00|8040.8|8037.8|8042.1|8039.1|8043.4|8040.4|8040.8|8037.8|0
1742177400000|2025-03-17 02:10:00|8041.5|8038.5|8042|8039|8042.1|8039.1|8039.5|8036.5|0
1742177700000|2025-03-17 02:15:00|8043.3|8040.3|8047.3|8044.3|8047.3|8044.3|8043.3|8040.3|0
1742178000000|2025-03-17 02:20:00|8046|8043|8046|8043|8046|8043|8045.9|8042.9|0
1742178300000|2025-03-17 02:25:00|8045.9|8042.9|8043.4|8040.4|8045.9|8042.9|8042|8039|0
1742178600000|2025-03-17 02:30:00|8042.7|8039.7|8042|8039|8043.4|8040.4|8041.4|8038.4|0
1742178900000|2025-03-17 02:35:00|8041.4|8038.4|8042.1|8039.1|8042.7|8039.7|8040.7|8037.7|0
1742179200000|2025-03-17 02:40:00|8042.7|8039.7|8040.7|8037.7|8042.7|8039.7|8040.7|8037.7|0
1742179500000|2025-03-17 02:45:00|8040.8|8037.8|8042|8039|8043.4|8040.4|8040.7|8037.7|0
1742179800000|2025-03-17 02:50:00|8042.7|8039.7|8043.3|8040.3|8044.7|8041.7|8042|8039|0
1742180100000|2025-03-17 02:55:00|8044.6|8041.6|8043.3|8040.3|8045.9|8042.9|8043.3|8040.3|0
1742180400000|2025-03-17 03:00:00|8042|8039|8038|8035|8042|8039|8038|8035|0
1742180700000|2025-03-17 03:05:00|8037.4|8034.4|8038.1|8035.1|8038.1|8035.1|8036.7|8033.7|0
1742181000000|2025-03-17 03:10:00|8038|8035|8038.1|8035.1|8038.1|8035.1|8036.8|8033.8|0
1742181300000|2025-03-17 03:15:00|8038.2|8035.2|8036.8|8033.8|8038.2|8035.2|8036.8|8033.8|0
1742181900000|2025-03-17 03:25:00|8037.4|8034.4|8036.8|8033.8|8038.1|8035.1|8035.5|8032.5|0
1742182200000|2025-03-17 03:30:00|8036.9|8033.9|8036.8|8033.8|8038.2|8035.2|8036.8|8033.8|0
1742182500000|2025-03-17 03:35:00|8037.5|8034.5|8038.1|8035.1|8038.1|8035.1|8036.8|8033.8|0
1742182800000|2025-03-17 03:40:00|8036.8|8033.8|8038.2|8035.2|8039.5|8036.5|8036.8|8033.8|0
1742183100000|2025-03-17 03:45:00|8038.1|8035.1|8040.8|8037.8|8042.1|8039.1|8038.1|8035.1|0
1742183400000|2025-03-17 03:50:00|8039.5|8036.5|8039.5|8036.5|8040.1|8037.1|8038.1|8035.1|0
1742183700000|2025-03-17 03:55:00|8040.8|8037.8|8039.4|8036.4|8040.8|8037.8|8039.4|8036.4|0
1742184000000|2025-03-17 04:00:00|8039.5|8036.5|8043.4|8040.4|8044.7|8041.7|8039.5|8036.5|0
1742184300000|2025-03-17 04:05:00|8042.7|8039.7|8036.9|8033.9|8043.4|8040.4|8036.9|8033.9|0
1742184600000|2025-03-17 04:10:00|8038.2|8035.2|8038.9|8035.9|8039.5|8036.5|8038.2|8035.2|0
1742184900000|2025-03-17 04:15:00|8038.2|8035.2|8039.5|8036.5|8039.5|8036.5|8038.2|8035.2|0
1742185200000|2025-03-17 04:20:00|8038.8|8035.8|8040.8|8037.8|8040.8|8037.8|8038.8|8035.8|0
1742185500000|2025-03-17 04:25:00|8040.7|8037.7|8038.1|8035.1|8040.8|8037.8|8037.5|8034.5|0
1742185800000|2025-03-17 04:30:00|8039.4|8036.4|8039.4|8036.4|8039.4|8036.4|8039.4|8036.4|0
1742186100000|2025-03-17 04:35:00|8040.1|8037.1|8040.2|8037.2|8042.1|8039.1|8040.1|8037.1|0
1742186400000|2025-03-17 04:40:00|8039.5|8036.5|8037.6|8034.6|8039.5|8036.5|8037.5|8034.5|0
1742186700000|2025-03-17 04:45:00|8036.9|8033.9|8036.3|8033.3|8038.2|8035.2|8035.6|8032.6|0
1742187000000|2025-03-17 04:50:00|8036.9|8033.9|8038.2|8035.2|8038.2|8035.2|8036.9|8033.9|0
1742187300000|2025-03-17 04:55:00|8036.9|8033.9|8035.6|8032.6|8036.9|8033.9|8034.3|8031.3|0
1742187600000|2025-03-17 05:00:00|8036.9|8033.9|8035.6|8032.6|8036.9|8033.9|8035.6|8032.6|0
1742187900000|2025-03-17 05:05:00|8036|8033|8033.4|8030.4|8036|8033|8033.4|8030.4|0
1742188200000|2025-03-17 05:10:00|8037.3|8034.3|8034.7|8031.7|8037.3|8034.3|8034.7|8031.7|0
1742188500000|2025-03-17 05:15:00|8036|8033|8036|8033|8036.1|8033.1|8034.7|8031.7|0
1742188800000|2025-03-17 05:20:00|8034.7|8031.7|8033.4|8030.4|8037.3|8034.3|8033.4|8030.4|0
1742189100000|2025-03-17 05:25:00|8032.1|8029.1|8033.4|8030.4|8033.4|8030.4|8032.1|8029.1|0
1742189400000|2025-03-17 05:30:00|8033.5|8030.5|8033.4|8030.4|8034.7|8031.7|8032.1|8029.1|0
1742189700000|2025-03-17 05:35:00|8033.5|8030.5|8033.6|8030.6|8034.7|8031.7|8033.4|8030.4|0
1742190000000|2025-03-17 05:40:00|8034.9|8031.9|8034.2|8031.2|8034.9|8031.9|8033.6|8030.6|0
1742190300000|2025-03-17 05:45:00|8033.6|8030.6|8034.9|8031.9|8034.9|8031.9|8033.6|8030.6|0
1742190600000|2025-03-17 05:50:00|8033.6|8030.6|8033.6|8030.6|8033.6|8030.6|8033.6|8030.6|0
1742190900000|2025-03-17 05:55:00|8032.3|8029.3|8032.3|8029.3|8032.3|8029.3|8032.3|8029.3|0
1742191200000|2025-03-17 06:00:00|8033|8030|8032.3|8029.3|8033.7|8030.7|8031|8028|0
1742191500000|2025-03-17 06:05:00|8031|8028|8028.5|8025.5|8031|8028|8027.1|8024.1|0
1742191800000|2025-03-17 06:10:00|8029.2|8026.2|8029.8|8026.8|8029.9|8026.9|8028.5|8025.5|0
1742192100000|2025-03-17 06:15:00|8029.2|8026.2|8027.2|8024.2|8029.9|8026.9|8027.2|8024.2|0
1742192400000|2025-03-17 06:20:00|8027.1|8024.1|8022.1|8019.1|8027.1|8024.1|8022|8019|0
1742192700000|2025-03-17 06:25:00|8024.6|8021.6|8022|8019|8027.3|8024.3|8020.7|8017.7|0
1742193000000|2025-03-17 06:30:00|8023.3|8020.3|8027.3|8024.3|8028.6|8025.6|8023.3|8020.3|0
1742193300000|2025-03-17 06:35:00|8027.4|8024.4|8027.4|8024.4|8028.7|8025.7|8026.1|8023.1|0
1742193600000|2025-03-17 06:40:00|8027.5|8024.5|8030|8027|8030|8027|8027.5|8024.5|0
1742193900000|2025-03-17 06:45:00|8031.3|8028.3|8032.7|8029.7|8032.8|8029.8|8031.3|8028.3|0
1742194200000|2025-03-17 06:50:00|8032.1|8029.1|8034|8031|8034|8031|8030.1|8027.1|0
1742194500000|2025-03-17 06:55:00|8033.4|8030.4|8033.3|8030.3|8034.6|8031.6|8031.4|8028.4|0
1742194800000|2025-03-17 07:00:00|8032|8029|8029|8027|8035.3|8033.3|8023.3|8020.7|456
1742195100000|2025-03-17 07:05:00|8029.3|8027.3|8020.3|8018.3|8029.3|8027.3|8020|8018|110
1742195400000|2025-03-17 07:10:00|8020|8018|8020.8|8018.8|8023.3|8021.3|8017.8|8015.8|69
1742195700000|2025-03-17 07:15:00|8021|8019|8015.5|8013.5|8021.3|8019.3|8015.3|8013.3|64
1742196000000|2025-03-17 07:20:00|8015.3|8013.3|8019|8017|8019|8017|8013.8|8011.8|47
1742196300000|2025-03-17 07:25:00|8018.8|8016.8|8023|8021|8029.5|8027.5|8018|8016|50
1742196600000|2025-03-17 07:30:00|8022.8|8020.8|8022.8|8020.8|8023.3|8021.3|8018.5|8016.5|681
1742196900000|2025-03-17 07:35:00|8023|8021|8020|8018|8023|8021|8017.3|8015.3|111
1742197200000|2025-03-17 07:40:00|8020.3|8018.3|8024.8|8022.8|8025.8|8023.8|8020.3|8018.3|64
1742197500000|2025-03-17 07:45:00|8024.5|8022.5|8025.5|8023.5|8027.3|8025.3|8022|8020|51
1742197800000|2025-03-17 07:50:00|8025.3|8023.3|8030.8|8028.8|8030.8|8028.8|8023.5|8021.5|50
1742198100000|2025-03-17 07:55:00|8030.5|8028.5|8038|8036|8042.3|8040.3|8026|8024|259
1742198400000|2025-03-17 08:00:00|8037.5|8036.5|8020.8|8019.8|8038.8|8037.8|8019.3|8018.3|1291
1742198700000|2025-03-17 08:05:00|8021|8020|8028.8|8027.8|8030.3|8029.3|8014|8013|2030
1742199000000|2025-03-17 08:10:00|8029|8028|8022|8021|8034.3|8033.3|8010.5|8009.5|569
1742199300000|2025-03-17 08:15:00|8022.3|8021.3|8020.8|8019.8|8030.5|8029.5|8019|8018|455
1742199600000|2025-03-17 08:20:00|8020.5|8019.5|8036.5|8035.5|8038|8037|8019.5|8018.5|404
1742199900000|2025-03-17 08:25:00|8036.8|8035.8|8042|8041|8042.5|8041.5|8033|8032|477
1742200200000|2025-03-17 08:30:00|8043|8042|8043.8|8042.8|8045.3|8044.3|8036.5|8035.5|511
1742200500000|2025-03-17 08:35:00|8044|8043|8054.5|8053.5|8056.5|8055.5|8041|8040|655
1742200800000|2025-03-17 08:40:00|8054.8|8053.8|8055.3|8054.3|8056.8|8055.8|8048.1|8047.1|395
1742201100000|2025-03-17 08:45:00|8055.1|8054.1|8056.6|8055.6|8060.1|8059.1|8051.1|8050.1|1587
1742201400000|2025-03-17 08:50:00|8057.1|8056.1|8052.8|8051.8|8057.1|8056.1|8050.8|8049.8|395
1742201700000|2025-03-17 08:55:00|8052.6|8051.6|8046.3|8045.3|8055.6|8054.6|8045.8|8044.8|348
1742202000000|2025-03-17 09:00:00|8045.8|8044.8|8034.6|8033.6|8046.8|8045.8|8031.3|8030.3|377
1742202300000|2025-03-17 09:05:00|8034.3|8033.3|8027.8|8026.8|8038.1|8037.1|8027.8|8026.8|489
1742202600000|2025-03-17 09:10:00|8027.6|8026.6|8030.3|8029.3|8030.8|8029.8|8020.3|8019.3|3211
1742202900000|2025-03-17 09:15:00|8030.6|8029.6|8022.3|8021.3|8031.8|8030.8|8020.3|8019.3|578
1742203200000|2025-03-17 09:20:00|8022.6|8021.6|8014.3|8013.3|8024.6|8023.6|8014.3|8013.3|365
1742203500000|2025-03-17 09:25:00|8013.8|8012.8|8027.8|8026.8|8029.8|8028.8|8012.8|8011.8|362
1742203800000|2025-03-17 09:30:00|8027.6|8026.6|8032.3|8031.3|8033.8|8032.8|8022.3|8021.3|246
1742204100000|2025-03-17 09:35:00|8032.1|8031.1|8035.3|8034.3|8035.3|8034.3|8028.3|8027.3|112
1742204400000|2025-03-17 09:40:00|8035.1|8034.1|8036.3|8035.3|8039.3|8038.3|8032.6|8031.6|149
1742204700000|2025-03-17 09:45:00|8036.6|8035.6|8043.6|8042.6|8048.1|8047.1|8036.6|8035.6|2333
1742205000000|2025-03-17 09:50:00|8043.8|8042.8|8039.3|8038.3|8045.1|8044.1|8037.8|8036.8|192
1742205300000|2025-03-17 09:55:00|8038.8|8037.8|8044.6|8043.6|8046.6|8045.6|8038.3|8037.3|147
1742205600000|2025-03-17 10:00:00|8044.3|8043.3|8050.1|8049.1|8050.8|8049.8|8041.8|8040.8|170
1742205900000|2025-03-17 10:05:00|8050.3|8049.3|8052.8|8051.8|8054.6|8053.6|8047.8|8046.8|156
1742206200000|2025-03-17 10:10:00|8053.1|8052.1|8060.3|8059.3|8061.3|8060.3|8052.3|8051.3|1205
1742206500000|2025-03-17 10:15:00|8060.1|8059.1|8057.1|8056.1|8060.1|8059.1|8055.3|8054.3|622
1742206800000|2025-03-17 10:20:00|8057.3|8056.3|8053.6|8052.6|8061.6|8060.6|8053.3|8052.3|838
1742207100000|2025-03-17 10:25:00|8053.8|8052.8|8054.8|8053.8|8056.3|8055.3|8049.8|8048.8|1663
1742207400000|2025-03-17 10:30:00|8054.6|8053.6|8055.8|8054.8|8056.8|8055.8|8051.6|8050.6|897
1742207700000|2025-03-17 10:35:00|8056.1|8055.1|8062.8|8061.8|8064.3|8063.3|8055.1|8054.1|282
1742208000000|2025-03-17 10:40:00|8063.1|8062.1|8055.3|8054.3|8064.6|8063.6|8053.8|8052.8|265
1742208300000|2025-03-17 10:45:00|8055.6|8054.6|8059.3|8058.3|8062.8|8061.8|8055.6|8054.6|123
1742208600000|2025-03-17 10:50:00|8059.6|8058.6|8058.6|8057.6|8063.6|8062.6|8057.3|8056.3|248
1742208900000|2025-03-17 10:55:00|8058.3|8057.3|8056.3|8055.3|8059.8|8058.8|8055.8|8054.8|8136
1742209200000|2025-03-17 11:00:00|8056.1|8055.1|8056.8|8055.8|8057.6|8056.6|8052.3|8051.3|174
1742209500000|2025-03-17 11:05:00|8057.1|8056.1|8053.3|8052.3|8057.8|8056.8|8052.3|8051.3|852
1742209800000|2025-03-17 11:10:00|8053.6|8052.6|8054.8|8053.8|8057.3|8056.3|8052.3|8051.3|1207
1742210100000|2025-03-17 11:15:00|8054.6|8053.6|8062.3|8061.3|8063.3|8062.3|8053.6|8052.6|351
1742210400000|2025-03-17 11:20:00|8062.1|8061.1|8057.3|8056.3|8062.8|8061.8|8055.6|8054.6|5041
1742210700000|2025-03-17 11:25:00|8057.1|8056.1|8050.1|8049.1|8057.3|8056.3|8049.3|8048.3|216
1742211000000|2025-03-17 11:30:00|8050.8|8049.8|8046.8|8045.8|8051.3|8050.3|8044.3|8043.3|124
1742211300000|2025-03-17 11:35:00|8047.1|8046.1|8053.8|8052.8|8054.3|8053.3|8047.1|8046.1|80
1742211600000|2025-03-17 11:40:00|8053.6|8052.6|8051.3|8050.3|8055.3|8054.3|8050.8|8049.8|76
1742211900000|2025-03-17 11:45:00|8051.6|8050.6|8047.3|8046.3|8053.8|8052.8|8046.1|8045.1|2794
1742212200000|2025-03-17 11:50:00|8047.6|8046.6|8049.3|8048.3|8049.8|8048.8|8044.8|8043.8|88
1742212500000|2025-03-17 11:55:00|8049.6|8048.6|8051.8|8050.8|8053.1|8052.1|8047.3|8046.3|120
1742212800000|2025-03-17 12:00:00|8052.3|8051.3|8055.8|8054.8|8056.3|8055.3|8050.3|8049.3|178
1742213100000|2025-03-17 12:05:00|8055.6|8054.6|8050.8|8049.8|8055.6|8054.6|8048.8|8047.8|166
1742213400000|2025-03-17 12:10:00|8051.1|8050.1|8055.8|8054.8|8055.8|8054.8|8050.8|8049.8|124
1742213700000|2025-03-17 12:15:00|8056.1|8055.1|8058.3|8057.3|8060.8|8059.8|8054.8|8053.8|168
1742214000000|2025-03-17 12:20:00|8058.6|8057.6|8059.3|8058.3|8061.1|8060.1|8056.8|8055.8|81
1742214300000|2025-03-17 12:25:00|8059.1|8058.1|8056.6|8055.6|8061.3|8060.3|8056.6|8055.6|100
1742214600000|2025-03-17 12:30:00|8057.1|8056.1|8060.1|8059.1|8062.6|8061.6|8053.6|8052.6|260
1742214900000|2025-03-17 12:35:00|8060.3|8059.3|8063.3|8062.3|8064.8|8063.8|8055.3|8054.3|200
1742215200000|2025-03-17 12:40:00|8062.8|8061.8|8065.8|8064.8|8067.8|8066.8|8058.3|8057.3|230
1742215500000|2025-03-17 12:45:00|8066.1|8065.1|8059.6|8058.6|8067.1|8066.1|8059.1|8058.1|108
1742215800000|2025-03-17 12:50:00|8059.3|8058.3|8061.8|8060.8|8066.1|8065.1|8058.8|8057.8|141
1742216100000|2025-03-17 12:55:00|8062.1|8061.1|8061.3|8060.3|8062.6|8061.6|8057.6|8056.6|1150
1742216400000|2025-03-17 13:00:00|8061.6|8060.6|8055.8|8054.8|8061.6|8060.6|8055.6|8054.6|104
1742216700000|2025-03-17 13:05:00|8055.6|8054.6|8063.3|8062.3|8064.1|8063.1|8054.8|8053.8|156
1742217000000|2025-03-17 13:10:00|8063.6|8062.6|8064.8|8063.8|8065.3|8064.3|8060.1|8059.1|190
1742217300000|2025-03-17 13:15:00|8065.1|8064.1|8060.3|8059.3|8065.1|8064.1|8059.3|8058.3|121
1742217600000|2025-03-17 13:20:00|8060.6|8059.6|8057.3|8056.3|8061.3|8060.3|8057.1|8056.1|91
1742217900000|2025-03-17 13:25:00|8057.6|8056.6|8053.3|8052.3|8058.8|8057.8|8049.6|8048.6|243
1742218200000|2025-03-17 13:30:00|8055.3|8054.3|8074.6|8073.6|8074.6|8073.6|8053.8|8052.8|376
1742218500000|2025-03-17 13:35:00|8074.8|8073.8|8082.6|8081.6|8083.8|8082.8|8073.1|8072.1|454
1742218800000|2025-03-17 13:40:00|8082.8|8081.8|8081.8|8080.8|8085.3|8084.3|8076.3|8075.3|531
1742219100000|2025-03-17 13:45:00|8082.1|8081.1|8078.1|8077.1|8088.8|8087.8|8077.3|8076.3|717
1742219400000|2025-03-17 13:50:00|8077.8|8076.8|8083.3|8082.3|8083.3|8082.3|8074.6|8073.6|390
1742219700000|2025-03-17 13:55:00|8083.1|8082.1|8080.3|8079.3|8083.6|8082.6|8074.3|8073.3|320
1742220000000|2025-03-17 14:00:00|8079.3|8078.3|8069.3|8068.3|8082.6|8081.6|8068.8|8067.8|1135
1742220300000|2025-03-17 14:05:00|8069.8|8068.8|8063.8|8062.8|8072.3|8071.3|8057.8|8056.8|351
1742220600000|2025-03-17 14:10:00|8063.6|8062.6|8064.1|8063.1|8065.8|8064.8|8061.3|8060.3|292
1742220900000|2025-03-17 14:15:00|8064.3|8063.3|8060.3|8059.3|8064.8|8063.8|8055.3|8054.3|395
1742221200000|2025-03-17 14:20:00|8060.6|8059.6|8062.8|8061.8|8066.8|8065.8|8060.3|8059.3|232
1742221500000|2025-03-17 14:25:00|8062.3|8061.3|8065.6|8064.6|8067.8|8066.8|8057.6|8056.6|387
1742221800000|2025-03-17 14:30:00|8065.8|8064.8|8071.3|8070.3|8074.6|8073.6|8063.8|8062.8|265
1742222100000|2025-03-17 14:35:00|8071.6|8070.6|8066.8|8065.8|8072.8|8071.8|8060.8|8059.8|328
1742222400000|2025-03-17 14:40:00|8067.1|8066.1|8073.8|8072.8|8074.6|8073.6|8065.8|8064.8|531
1742222700000|2025-03-17 14:45:00|8074.1|8073.1|8073.8|8072.8|8079.6|8078.6|8072.8|8071.8|262
1742223000000|2025-03-17 14:50:00|8074.1|8073.1|8063.8|8062.8|8074.1|8073.1|8063.6|8062.6|457
1742223300000|2025-03-17 14:55:00|8063.6|8062.6|8059.8|8058.8|8063.6|8062.6|8056.1|8055.1|2018
1742223600000|2025-03-17 15:00:00|8059.6|8058.6|8058.8|8057.8|8064.1|8063.1|8056.8|8055.8|868
1742223900000|2025-03-17 15:05:00|8058.6|8057.6|8059.8|8058.8|8061.8|8060.8|8056.8|8055.8|287
1742224200000|2025-03-17 15:10:00|8060.3|8059.3|8063.3|8062.3|8065.3|8064.3|8056.8|8055.8|212
1742224500000|2025-03-17 15:15:00|8063.8|8062.8|8065.1|8064.1|8067.1|8066.1|8059.1|8058.1|353
1742224800000|2025-03-17 15:20:00|8064.8|8063.8|8068.3|8067.3|8069.6|8068.6|8063.6|8062.6|181
1742225100000|2025-03-17 15:25:00|8068.6|8067.6|8062.8|8061.8|8069.6|8068.6|8062.8|8061.8|196
1742225400000|2025-03-17 15:30:00|8062.6|8061.6|8058.8|8057.8|8066.3|8065.3|8056.6|8055.6|279
1742225700000|2025-03-17 15:35:00|8058.6|8057.6|8060.3|8059.3|8062.1|8061.1|8056.8|8055.8|198
1742226000000|2025-03-17 15:40:00|8060.6|8059.6|8065.8|8064.8|8066.8|8065.8|8060.3|8059.3|171
1742226300000|2025-03-17 15:45:00|8065.6|8064.6|8071.3|8070.3|8072.8|8071.8|8063.8|8062.8|213
1742226600000|2025-03-17 15:50:00|8071.1|8070.1|8069.6|8068.6|8071.3|8070.3|8067.3|8066.3|153
1742226900000|2025-03-17 15:55:00|8069.8|8068.8|8068.8|8067.8|8073.3|8072.3|8065.6|8064.6|216
1742227200000|2025-03-17 16:00:00|8068.6|8067.6|8069.3|8068.3|8070.8|8069.8|8065.8|8064.8|256
1742227500000|2025-03-17 16:05:00|8069.1|8068.1|8073.6|8072.6|8073.8|8072.8|8067.8|8066.8|514
1742227800000|2025-03-17 16:10:00|8074.1|8073.1|8073.8|8072.8|8075.8|8074.8|8071.8|8070.8|233
1742228100000|2025-03-17 16:15:00|8074.1|8073.1|8074.3|8073.3|8074.6|8073.6|8069.6|8068.6|453
1742228400000|2025-03-17 16:20:00|8074.6|8073.6|8070.6|8069.6|8074.6|8073.6|8068.6|8067.6|476
1742228700000|2025-03-17 16:25:00|8070.3|8069.3|8072.1|8071.1|8073.8|8072.8|8070.3|8069.3|1175
1742229000000|2025-03-17 16:30:00|8072.6|8070.6|8074.6|8072.6|8075.1|8073.1|8069.6|8067.6|1250
1742229300000|2025-03-17 16:35:00|8074.8|8072.8|8071.6|8069.6|8079.1|8077.1|8071.6|8069.6|1531
1742229600000|2025-03-17 16:40:00|8071.3|8069.3|8071.6|8069.6|8077.1|8075.1|8070.3|8068.3|310
1742229900000|2025-03-17 16:45:00|8071.8|8069.8|8071.8|8069.8|8073.3|8071.3|8068.6|8066.6|99
1742230200000|2025-03-17 16:50:00|8072.1|8070.1|8076.6|8074.6|8077.6|8075.6|8071.3|8069.3|435
1742230500000|2025-03-17 16:55:00|8076.8|8074.8|8077.3|8075.3|8079.6|8077.6|8076.3|8074.3|91
1742230800000|2025-03-17 17:00:00|8077.1|8075.1|8075.3|8073.3|8078.1|8076.1|8072.6|8070.6|455
1742231100000|2025-03-17 17:05:00|8075.6|8073.6|8081.3|8079.3|8082.1|8080.1|8075.6|8073.6|110
1742231400000|2025-03-17 17:10:00|8081.6|8079.6|8084.3|8082.3|8084.3|8082.3|8079.1|8077.1|2210
1742231700000|2025-03-17 17:15:00|8084.6|8082.6|8083.1|8081.1|8086.3|8084.3|8082.3|8080.3|55
1742232000000|2025-03-17 17:20:00|8083.3|8081.3|8085.8|8083.8|8086.3|8084.3|8081.8|8079.8|63
1742232300000|2025-03-17 17:25:00|8086.1|8084.1|8091.1|8089.1|8092.6|8090.6|8086.1|8084.1|96
1742232600000|2025-03-17 17:30:00|8090.6|8088.6|8096.6|8094.6|8096.6|8094.6|8089.3|8087.3|58
1742232900000|2025-03-17 17:35:00|8096.3|8094.3|8101.3|8099.3|8103.3|8101.3|8095.8|8093.8|115
1742233200000|2025-03-17 17:40:00|8101.6|8099.6|8099.3|8097.3|8103.1|8101.1|8098.3|8096.3|59
1742233500000|2025-03-17 17:45:00|8099.6|8097.6|8101.3|8099.3|8101.3|8099.3|8095.8|8093.8|72
1742233800000|2025-03-17 17:50:00|8101.6|8099.6|8103.8|8101.8|8105.8|8103.8|8101.6|8099.6|61
1742234100000|2025-03-17 17:55:00|8104.1|8102.1|8103.8|8101.8|8104.6|8102.6|8101.6|8099.6|50
1742234400000|2025-03-17 18:00:00|8104.1|8102.1|8107.1|8105.1|8110.8|8108.8|8102.8|8100.8|309
1742234700000|2025-03-17 18:05:00|8107.3|8105.3|8111.3|8109.3|8111.3|8109.3|8106.6|8104.6|26
1742235000000|2025-03-17 18:10:00|8110.8|8108.8|8115.3|8113.3|8117.3|8115.3|8109.3|8107.3|109
1742235300000|2025-03-17 18:15:00|8115.6|8113.6|8115.8|8113.8|8117.6|8115.6|8113.6|8111.6|58
1742235600000|2025-03-17 18:20:00|8116.1|8114.1|8113.6|8111.6|8116.6|8114.6|8109.8|8107.8|55
1742235900000|2025-03-17 18:25:00|8113.8|8111.8|8113.3|8111.3|8117.3|8115.3|8112.8|8110.8|54
1742236200000|2025-03-17 18:30:00|8113.1|8111.1|8116.6|8114.6|8116.8|8114.8|8111.8|8109.8|25
1742236500000|2025-03-17 18:35:00|8116.3|8114.3|8114.8|8112.8|8116.3|8114.3|8110.6|8108.6|75
1742236800000|2025-03-17 18:40:00|8115.1|8113.1|8117.3|8115.3|8117.3|8115.3|8113.1|8111.1|36
1742237100000|2025-03-17 18:45:00|8117.6|8115.6|8117.8|8115.8|8120.3|8118.3|8116.8|8114.8|70
1742237400000|2025-03-17 18:50:00|8117.6|8115.6|8117.8|8115.8|8119.8|8117.8|8115.6|8113.6|52
1742237700000|2025-03-17 18:55:00|8118.1|8116.1|8114.8|8112.8|8120.3|8118.3|8114.6|8112.6|39
1742238000000|2025-03-17 19:00:00|8114.3|8112.3|8112.6|8110.6|8114.8|8112.8|8111.3|8109.3|56
1742238300000|2025-03-17 19:05:00|8112.8|8110.8|8111.1|8109.1|8115.3|8113.3|8110.8|8108.8|35
1742238600000|2025-03-17 19:10:00|8111.6|8109.6|8110.6|8108.6|8111.8|8109.8|8108.3|8106.3|39
1742238900000|2025-03-17 19:15:00|8110.3|8108.3|8110.8|8108.8|8111.6|8109.6|8108.3|8106.3|23
1742239200000|2025-03-17 19:20:00|8111.1|8109.1|8111.8|8109.8|8113.8|8111.8|8110.8|8108.8|70
1742239500000|2025-03-17 19:25:00|8112.1|8110.1|8115.3|8113.3|8115.8|8113.8|8110.8|8108.8|28
1742239800000|2025-03-17 19:30:00|8115.1|8113.1|8114.3|8112.3|8116.8|8114.8|8113.8|8111.8|37
1742240100000|2025-03-17 19:35:00|8114.1|8112.1|8113.8|8111.8|8116.3|8114.3|8112.1|8110.1|36
1742240400000|2025-03-17 19:40:00|8113.3|8111.3|8115.8|8113.8|8115.8|8113.8|8113.1|8111.1|83
1742240700000|2025-03-17 19:45:00|8116.1|8114.1|8112.3|8110.3|8116.1|8114.1|8111.3|8109.3|87
1742241000000|2025-03-17 19:50:00|8112.1|8110.1|8106.8|8104.8|8113.3|8111.3|8106.6|8104.6|84
1742241300000|2025-03-17 19:55:00|8106.6|8104.6|8105.6|8103.6|8107.8|8105.8|8102.6|8100.6|140
1742241600000|2025-03-17 20:00:00|8106.3|8104.3|8100.3|8098.3|8106.3|8104.3|8099.1|8097.1|39
1742241900000|2025-03-17 20:05:00|8100.1|8098.1|8100.3|8098.3|8101.8|8099.8|8099.6|8097.6|16
1742242200000|2025-03-17 20:10:00|8099.8|8097.8|8103.1|8101.1|8104.1|8102.1|8099.8|8097.8|20
1742242500000|2025-03-17 20:15:00|8103.3|8101.3|8102.3|8100.3|8103.8|8101.8|8102.1|8100.1|4
1742242800000|2025-03-17 20:20:00|8102.6|8100.6|8102.8|8100.8|8103.1|8101.1|8102.6|8100.6|3
1742243100000|2025-03-17 20:25:00|8103.3|8101.3|8104.6|8102.6|8104.6|8102.6|8103.3|8101.3|4
1742243400000|2025-03-17 20:30:00|8104.3|8102.3|8104.8|8102.8|8104.8|8102.8|8104.3|8102.3|3
1742243700000|2025-03-17 20:35:00|8105.1|8103.1|8105.6|8103.6|8105.6|8103.6|8105.1|8103.1|4
1742244000000|2025-03-17 20:40:00|8105.3|8103.3|8104.8|8102.8|8105.6|8103.6|8104.8|8102.8|4
1742244300000|2025-03-17 20:45:00|8105.1|8103.1|8102.1|8100.1|8106.1|8104.1|8102.1|8100.1|13
1742244600000|2025-03-17 20:50:00|8101.6|8099.6|8103.8|8101.8|8104.1|8102.1|8100.8|8098.8|24
1742244900000|2025-03-17 20:55:00|8103.6|8101.6|8103.3|8101.3|8107.1|8105.1|8099.3|8097.3|109
1742245200000|2025-03-17 21:00:00|8105.7|8101.7|8105|8101|8105.7|8101.7|8105|8101|10779
1742245500000|2025-03-17 21:05:00|8105.2|8101.2|8105|8101|8105.2|8101.2|8105|8101|0
1742246100000|2025-03-17 21:15:00|8105.2|8101.2|8105|8101|8105.2|8101.2|8105|8101|0
1742246400000|2025-03-17 21:20:00|8105.2|8101.2|8104.1|8100.1|8105.3|8101.3|8104.1|8100.1|0
1742246700000|2025-03-17 21:25:00|8105|8101|8102.2|8098.2|8105|8101|8102.2|8098.2|0
1742247000000|2025-03-17 21:30:00|8102.6|8098.6|8103.6|8099.6|8103.7|8099.7|8102.6|8098.6|0
1742247300000|2025-03-17 21:35:00|8103.4|8099.4|8104|8100|8104.1|8100.1|8103.3|8099.3|0
1742247600000|2025-03-17 21:40:00|8104.3|8100.3|8104|8100|8104.3|8100.3|8104|8100|0
1742247900000|2025-03-17 21:45:00|8104.3|8100.3|8104|8100|8104.4|8100.4|8104|8100|0
1742248200000|2025-03-17 21:50:00|8103.9|8099.9|8104.2|8100.2|8104.2|8100.2|8103.9|8099.9|0
1742248500000|2025-03-17 21:55:00|8104.4|8100.4|8104.2|8100.2|8104.6|8100.6|8104|8100|0
1742248800000|2025-03-17 22:00:00|8104.1|8100.1|8107.8|8103.8|8108.6|8104.6|8104|8100|0
1742249100000|2025-03-17 22:05:00|8108|8104|8109.4|8105.4|8109.7|8105.7|8107.8|8103.8|0
1742249400000|2025-03-17 22:10:00|8109.5|8105.5|8108.4|8104.4|8110.7|8106.7|8108.1|8104.1|0
1742249700000|2025-03-17 22:15:00|8108.3|8104.3|8107.2|8103.2|8108.7|8104.7|8107.2|8103.2|0
1742250000000|2025-03-17 22:20:00|8106.9|8102.9|8107.9|8103.9|8107.9|8103.9|8105.3|8101.3|0
1742250300000|2025-03-17 22:25:00|8107.7|8103.7|8108.4|8104.4|8109.5|8105.5|8107.6|8103.6|0
1742250600000|2025-03-17 22:30:00|8108.7|8104.7|8110.5|8106.5|8110.7|8106.7|8108.7|8104.7|0
1742250900000|2025-03-17 22:35:00|8110.4|8106.4|8110.7|8106.7|8111.5|8107.5|8110.3|8106.3|0
1742251200000|2025-03-17 22:40:00|8110.6|8106.6|8111|8107|8111.5|8107.5|8109.7|8105.7|0
1742251500000|2025-03-17 22:45:00|8111.1|8107.1|8110.3|8106.3|8111.5|8107.5|8109.5|8105.5|0
1742251800000|2025-03-17 22:50:00|8110.4|8106.4|8110.5|8106.5|8110.9|8106.9|8110.3|8106.3|0
1742252100000|2025-03-17 22:55:00|8110.7|8106.7|8110.9|8106.9|8110.9|8106.9|8109.4|8105.4|0
1742252400000|2025-03-17 23:00:00|8111.2|8107.2|8109.4|8105.4|8111.3|8107.3|8109.2|8105.2|0
1742252700000|2025-03-17 23:05:00|8109.6|8105.6|8108.4|8104.4|8109.6|8105.6|8107.7|8103.7|0
1742253000000|2025-03-17 23:10:00|8108.5|8104.5|8103.9|8099.9|8109.2|8105.2|8103.8|8099.8|0
1742253300000|2025-03-17 23:15:00|8103.9|8099.9|8105.4|8101.4|8106.8|8102.8|8103.7|8099.7|0
1742253600000|2025-03-17 23:20:00|8105.7|8101.7|8106.5|8102.5|8107|8103|8105.1|8101.1|0
1742253900000|2025-03-17 23:25:00|8106.4|8102.4|8106.1|8102.1|8106.5|8102.5|8105.7|8101.7|0
1742254200000|2025-03-17 23:30:00|8106|8102|8106|8102|8107|8103|8105.1|8101.1|0
1742254500000|2025-03-17 23:35:00|8106.1|8102.1|8105.7|8101.7|8106.8|8102.8|8105.7|8101.7|0
1742254800000|2025-03-17 23:40:00|8105.8|8101.8|8106.5|8102.5|8106.8|8102.8|8105.1|8101.1|0
1742255100000|2025-03-17 23:45:00|8106.6|8102.6|8106.9|8102.9|8108.3|8104.3|8106.6|8102.6|0
1742255400000|2025-03-17 23:50:00|8107|8103|8106.6|8102.6|8107.1|8103.1|8105.1|8101.1|0
1742255700000|2025-03-17 23:55:00|8106.7|8102.7|8105|8101|8106.7|8102.7|8104.6|8100.6|0
1742256000000|2025-03-18 00:00:00|8104.6|8100.6|8104.5|8100.5|8106.6|8102.6|8102.5|8098.5|0
1742256300000|2025-03-18 00:05:00|8104.2|8100.2|8101.8|8097.8|8104.5|8100.5|8101.1|8097.1|0
1742256600000|2025-03-18 00:10:00|8102.2|8098.2|8102.9|8098.9|8103.5|8099.5|8100.6|8096.6|0
1742256900000|2025-03-18 00:15:00|8102.8|8098.8|8102.1|8099.1|8107.9|8104.4|8101.5|8098.5|0
1742257200000|2025-03-18 00:20:00|8102.2|8099.2|8102.1|8099.1|8102.2|8099.2|8100.8|8097.8|0
1742257500000|2025-03-18 00:25:00|8099.5|8096.5|8100.9|8097.9|8100.9|8097.9|8098.2|8095.2|0
1742257800000|2025-03-18 00:30:00|8102.2|8099.2|8103.4|8100.4|8104.8|8101.8|8101.5|8098.5|0
1742258100000|2025-03-18 00:35:00|8102.1|8099.1|8102.1|8099.1|8103.4|8100.4|8101.4|8098.4|0
1742258400000|2025-03-18 00:40:00|8102.8|8099.8|8102.1|8099.1|8103.5|8100.5|8102.1|8099.1|0
1742258700000|2025-03-18 00:45:00|8102.8|8099.8|8102.1|8099.1|8103.5|8100.5|8102.1|8099.1|0
1742259000000|2025-03-18 00:50:00|8102.2|8099.2|8103.5|8100.5|8104.8|8101.8|8102.1|8099.1|0
1742259300000|2025-03-18 00:55:00|8103.4|8100.4|8103.4|8100.4|8104.8|8101.8|8102.8|8099.8|0
1742259600000|2025-03-18 01:00:00|8103.5|8100.5|8100.9|8097.9|8103.5|8100.5|8099.5|8096.5|0
1742259900000|2025-03-18 01:05:00|8102.2|8099.2|8106.2|8103.2|8106.2|8103.2|8102.2|8099.2|0
1742260200000|2025-03-18 01:10:00|8106.9|8103.9|8104.9|8101.9|8107.5|8104.5|8103.6|8100.6|0
1742260500000|2025-03-18 01:15:00|8106.2|8103.2|8102.2|8099.2|8107.5|8104.5|8100.9|8097.9|0
1742260800000|2025-03-18 01:20:00|8104.8|8101.8|8104.8|8101.8|8106.1|8103.1|8104.8|8101.8|0
1742261100000|2025-03-18 01:25:00|8105.5|8102.5|8104.8|8101.8|8106.1|8103.1|8104.8|8101.8|0
1742261400000|2025-03-18 01:30:00|8103.5|8100.5|8100.9|8097.9|8103.5|8100.5|8098.2|8095.2|0
1742261700000|2025-03-18 01:35:00|8100.8|8097.8|8101.4|8098.4|8102.2|8099.2|8099.5|8096.5|0
1742262000000|2025-03-18 01:40:00|8100.8|8097.8|8100.8|8097.8|8103.4|8100.4|8100.8|8097.8|0
1742262300000|2025-03-18 01:45:00|8101.4|8098.4|8099.7|8096.7|8102.1|8099.1|8099.4|8096.4|0
1742262600000|2025-03-18 01:50:00|8101|8098|8100.3|8097.3|8101|8098|8099.7|8096.7|0
1742262900000|2025-03-18 01:55:00|8099.7|8096.7|8097.1|8094.1|8099.7|8096.7|8097|8094|0
1742263200000|2025-03-18 02:00:00|8097|8094|8095.8|8092.8|8097.1|8094.1|8094.4|8091.4|0
1742263500000|2025-03-18 02:05:00|8096.4|8093.4|8097.1|8094.1|8098.4|8095.4|8096.4|8093.4|0
1742263800000|2025-03-18 02:10:00|8097|8094|8099.6|8096.6|8099.6|8096.6|8095.7|8092.7|0
1742264100000|2025-03-18 02:15:00|8100.3|8097.3|8095.7|8092.7|8100.9|8097.9|8095.7|8092.7|0
1742264400000|2025-03-18 02:20:00|8095.1|8092.1|8097|8094|8097.1|8094.1|8094.4|8091.4|0
1742264700000|2025-03-18 02:25:00|8095.7|8092.7|8095.7|8092.7|8095.7|8092.7|8094.4|8091.4|0
1742265000000|2025-03-18 02:30:00|8094.1|8091.1|8098.1|8095.1|8098.1|8095.1|8094.1|8091.1|0
1742265300000|2025-03-18 02:35:00|8098.7|8095.7|8099.4|8096.4|8099.4|8096.4|8098.1|8095.1|0
1742265600000|2025-03-18 02:40:00|8099.3|8096.3|8098.1|8095.1|8099.3|8096.3|8098|8095|0
1742265900000|2025-03-18 02:45:00|8099.6|8096.6|8098.3|8095.3|8099.6|8096.6|8098.3|8095.3|0
1742266200000|2025-03-18 02:50:00|8097|8094|8095.8|8092.8|8098.3|8095.3|8095.7|8092.7|0
1742266500000|2025-03-18 02:55:00|8095.7|8092.7|8095.7|8092.7|8095.8|8092.8|8095.7|8092.7|0
1742266800000|2025-03-18 03:00:00|8095.8|8092.8|8095.7|8092.7|8095.8|8092.8|8094.4|8091.4|0
1742267100000|2025-03-18 03:05:00|8094.4|8091.4|8091.8|8088.8|8095.1|8092.1|8090.5|8087.5|0
1742267700000|2025-03-18 03:15:00|8091.2|8088.2|8091.8|8088.8|8093.1|8090.1|8090.4|8087.4|0
1742268000000|2025-03-18 03:20:00|8092.4|8089.4|8094.4|8091.4|8094.4|8091.4|8092.4|8089.4|0
1742268300000|2025-03-18 03:25:00|8094.3|8091.3|8094.4|8091.4|8094.4|8091.4|8094.3|8091.3|0
1742268600000|2025-03-18 03:30:00|8095.4|8092.4|8094|8091|8095.4|8092.4|8092.7|8089.7|0
1742268900000|2025-03-18 03:35:00|8092.7|8089.7|8092.7|8089.7|8092.8|8089.8|8092.7|8089.7|0
1742269200000|2025-03-18 03:40:00|8092.8|8089.8|8094.7|8091.7|8095.4|8092.4|8092.8|8089.8|0
1742269500000|2025-03-18 03:45:00|8095.7|8092.7|8093.4|8090.4|8095.7|8092.7|8092.8|8089.8|0
1742269800000|2025-03-18 03:50:00|8093.5|8090.5|8093.5|8090.5|8093.5|8090.5|8092.1|8089.1|0
1742270100000|2025-03-18 03:55:00|8093.6|8090.6|8094.8|8091.8|8094.8|8091.8|8093.5|8090.5|0
1742270400000|2025-03-18 04:00:00|8095.5|8092.5|8096.1|8093.1|8096.1|8093.1|8094.8|8091.8|0
1742270700000|2025-03-18 04:05:00|8094.8|8091.8|8096.1|8093.1|8097.4|8094.4|8094.8|8091.8|0
1742271000000|2025-03-18 04:10:00|8096.2|8093.2|8097.5|8094.5|8097.5|8094.5|8096.2|8093.2|0
1742271600000|2025-03-18 04:20:00|8097.4|8094.4|8097.4|8094.4|8097.4|8094.4|8097.4|8094.4|0
1742271900000|2025-03-18 04:25:00|8097.5|8094.5|8096.2|8093.2|8097.5|8094.5|8096.1|8093.1|0
1742272200000|2025-03-18 04:30:00|8096.8|8093.8|8094.8|8091.8|8096.8|8093.8|8094.8|8091.8|0
1742272500000|2025-03-18 04:35:00|8094.9|8091.9|8094.8|8091.8|8094.9|8091.9|8093.5|8090.5|0
1742272800000|2025-03-18 04:40:00|8094.7|8091.7|8094.7|8091.7|8094.7|8091.7|8091.4|8088.4|0
1742273100000|2025-03-18 04:45:00|8095.3|8092.3|8096|8093|8096|8093|8095.3|8092.3|0
1742273400000|2025-03-18 04:50:00|8097.3|8094.3|8096.1|8093.1|8097.4|8094.4|8096.1|8093.1|0
1742273700000|2025-03-18 04:55:00|8094.8|8091.8|8093.4|8090.4|8094.8|8091.8|8093.4|8090.4|0
1742274000000|2025-03-18 05:00:00|8093.3|8090.3|8094|8091|8094|8091|8093.3|8090.3|0
1742274300000|2025-03-18 05:05:00|8093.9|8090.9|8094|8091|8094|8091|8092.6|8089.6|0
1742274600000|2025-03-18 05:10:00|8095.3|8092.3|8095.3|8092.3|8096.6|8093.6|8095.3|8092.3|0
1742275200000|2025-03-18 05:20:00|8094.8|8091.8|8096.1|8093.1|8096.1|8093.1|8094.8|8091.8|0
1742275500000|2025-03-18 05:25:00|8094.8|8091.8|8097.4|8094.4|8097.4|8094.4|8094.8|8091.8|0
1742275800000|2025-03-18 05:30:00|8097.5|8094.5|8098.7|8095.7|8098.8|8095.8|8097.4|8094.4|0
1742276100000|2025-03-18 05:35:00|8098.8|8095.8|8101.3|8098.3|8101.3|8098.3|8098.7|8095.7|0
1742276400000|2025-03-18 05:40:00|8100|8097|8100|8097|8100|8097|8098.7|8095.7|0
1742276700000|2025-03-18 05:45:00|8101.3|8098.3|8104.2|8101.2|8104.2|8101.2|8101.3|8098.3|0
1742277000000|2025-03-18 05:50:00|8104.1|8101.1|8102.9|8099.9|8104.1|8101.1|8101.5|8098.5|0
1742277300000|2025-03-18 05:55:00|8103.5|8100.5|8102.3|8099.3|8104.3|8101.3|8102.3|8099.3|0
1742277600000|2025-03-18 06:00:00|8102.9|8099.9|8097.7|8094.7|8103|8100|8097.7|8094.7|0
1742277900000|2025-03-18 06:05:00|8097.8|8094.8|8096.5|8093.5|8097.8|8094.8|8096.5|8093.5|0
1742278200000|2025-03-18 06:10:00|8096.4|8093.4|8098.4|8095.4|8099.1|8096.1|8095.3|8092.3|0
1742278500000|2025-03-18 06:15:00|8099.1|8096.1|8099.1|8096.1|8099.1|8096.1|8099.1|8096.1|0
1742278800000|2025-03-18 06:20:00|8100.4|8097.4|8103.1|8100.1|8103.1|8100.1|8100.4|8097.4|0
1742279100000|2025-03-18 06:25:00|8104.4|8101.4|8104.2|8101.2|8104.4|8101.4|8104|8101|0
1742279400000|2025-03-18 06:30:00|8104.1|8101.1|8105.2|8102.2|8106.5|8103.5|8104|8101|0
1742279700000|2025-03-18 06:35:00|8103.9|8100.9|8102.5|8099.5|8103.9|8100.9|8101.2|8098.2|0
1742280000000|2025-03-18 06:40:00|8103.8|8100.8|8106.7|8103.7|8108|8105|8103.8|8100.8|0
1742280300000|2025-03-18 06:45:00|8106.6|8103.6|8106.7|8103.7|8107.9|8104.9|8106.6|8103.6|0
1742280600000|2025-03-18 06:50:00|8107.4|8104.4|8106.7|8103.7|8110.6|8107.6|8106.7|8103.7|0
1742280900000|2025-03-18 06:55:00|8106.8|8103.8|8106.7|8103.7|8108|8105|8106.1|8103.1|0
1742281200000|2025-03-18 07:00:00|8105.4|8102.4|8093.1|8091.1|8107.2|8104.8|8092.6|8090.6|454
1742281500000|2025-03-18 07:05:00|8092.8|8090.8|8100.1|8098.1|8104.6|8102.6|8092.3|8090.3|112
1742281800000|2025-03-18 07:10:00|8110.6|8108.6|8092.3|8090.3|8110.6|8108.6|8091.6|8089.6|87
1742282100000|2025-03-18 07:15:00|8092.1|8090.1|8096.3|8094.3|8096.8|8094.8|8089.6|8087.6|69
1742282400000|2025-03-18 07:20:00|8096.6|8094.6|8101.3|8099.3|8101.3|8099.3|8096.6|8094.6|31
1742282700000|2025-03-18 07:25:00|8101.6|8099.6|8105.1|8103.1|8107.8|8105.8|8100.8|8098.8|48
1742283000000|2025-03-18 07:30:00|8105.3|8103.3|8108.3|8106.3|8110.1|8108.1|8104.1|8102.1|33
1742283300000|2025-03-18 07:35:00|8108.1|8106.1|8106.6|8104.6|8109.3|8107.3|8105.8|8103.8|29
1742283600000|2025-03-18 07:40:00|8106.8|8104.8|8110.3|8108.3|8111.1|8109.1|8106.3|8104.3|37
1742283900000|2025-03-18 07:45:00|8109.6|8107.6|8106.6|8104.6|8110.3|8108.3|8105.6|8103.6|40
1742284200000|2025-03-18 07:50:00|8106.8|8104.8|8108.1|8106.1|8110.3|8108.3|8106.8|8104.8|39
1742284500000|2025-03-18 07:55:00|8108.3|8106.3|8105.3|8103.3|8112.3|8110.3|8105.3|8103.3|162
1742284800000|2025-03-18 08:00:00|8104.8|8103.8|8099.6|8098.6|8106.8|8105.8|8097.6|8096.6|1485
1742285100000|2025-03-18 08:05:00|8099.3|8098.3|8100.1|8099.1|8101.1|8100.1|8090.1|8089.1|564
1742285400000|2025-03-18 08:10:00|8099.8|8098.8|8104.3|8103.3|8106.3|8105.3|8094.8|8093.8|666
1742285700000|2025-03-18 08:15:00|8104.1|8103.1|8113.3|8112.3|8113.3|8112.3|8101.6|8100.6|547
1742286000000|2025-03-18 08:20:00|8113.6|8112.6|8118.1|8117.1|8122.3|8121.3|8111.8|8110.8|720
1742286300000|2025-03-18 08:25:00|8117.3|8116.3|8117.8|8116.8|8119.1|8118.1|8110.6|8109.6|6070
1742286600000|2025-03-18 08:30:00|8117.6|8116.6|8120.8|8119.8|8125.3|8124.3|8116.3|8115.3|14612
1742286900000|2025-03-18 08:35:00|8121.1|8120.1|8122.3|8121.3|8129.8|8128.8|8120.3|8119.3|1380
1742287200000|2025-03-18 08:40:00|8122.1|8121.1|8116.6|8115.6|8124.6|8123.6|8112.3|8111.3|540
1742287500000|2025-03-18 08:45:00|8116.3|8115.3|8109.6|8108.6|8119.1|8118.1|8107.3|8106.3|435
1742287800000|2025-03-18 08:50:00|8109.3|8108.3|8117.8|8116.8|8120.3|8119.3|8108.1|8107.1|3579
1742288100000|2025-03-18 08:55:00|8118.1|8117.1|8122.3|8121.3|8122.6|8121.6|8117.3|8116.3|973
1742288400000|2025-03-18 09:00:00|8122.8|8121.8|8122.1|8121.1|8127.8|8126.8|8117.8|8116.8|719
1742288700000|2025-03-18 09:05:00|8122.3|8121.3|8124.8|8123.8|8126.3|8125.3|8120.8|8119.8|263
1742289000000|2025-03-18 09:10:00|8124.6|8123.6|8117.1|8116.1|8126.8|8125.8|8114.8|8113.8|3245
1742289300000|2025-03-18 09:15:00|8117.3|8116.3|8121.8|8120.8|8123.6|8122.6|8115.8|8114.8|426
1742289600000|2025-03-18 09:20:00|8121.6|8120.6|8123.8|8122.8|8125.3|8124.3|8119.3|8118.3|2196
1742289900000|2025-03-18 09:25:00|8123.6|8122.6|8127.1|8126.1|8129.3|8128.3|8122.3|8121.3|326
1742290200000|2025-03-18 09:30:00|8127.6|8126.6|8125.8|8124.8|8129.8|8128.8|8125.3|8124.3|371
1742290500000|2025-03-18 09:35:00|8126.1|8125.1|8135.3|8134.3|8137.3|8136.3|8125.3|8124.3|1161
1742290800000|2025-03-18 09:40:00|8135.6|8134.6|8135.8|8134.8|8142.1|8141.1|8133.3|8132.3|458
1742291100000|2025-03-18 09:45:00|8136.1|8135.1|8128.8|8127.8|8136.6|8135.6|8127.3|8126.3|475
1742291400000|2025-03-18 09:50:00|8128.6|8127.6|8125.8|8124.8|8128.8|8127.8|8121.1|8120.1|2549
1742291700000|2025-03-18 09:55:00|8126.3|8125.3|8121.6|8120.6|8126.3|8125.3|8121.6|8120.6|548
1742292000000|2025-03-18 10:00:00|8121.3|8120.3|8115.3|8114.3|8123.8|8122.8|8113.8|8112.8|491
1742292300000|2025-03-18 10:05:00|8115.1|8114.1|8110.1|8109.1|8116.8|8115.8|8105.8|8104.8|679
1742292600000|2025-03-18 10:10:00|8110.8|8109.8|8105.8|8104.8|8115.1|8114.1|8101.3|8100.3|1503
1742292900000|2025-03-18 10:15:00|8106.1|8105.1|8095.1|8094.1|8106.3|8105.3|8092.1|8091.1|771
1742293200000|2025-03-18 10:20:00|8095.3|8094.3|8103.3|8102.3|8104.6|8103.6|8092.6|8091.6|558
1742293500000|2025-03-18 10:25:00|8103.6|8102.6|8104.3|8103.3|8106.3|8105.3|8100.6|8099.6|395
1742293800000|2025-03-18 10:30:00|8104.1|8103.1|8105.3|8104.3|8107.6|8106.6|8101.3|8100.3|272
1742294100000|2025-03-18 10:35:00|8105.6|8104.6|8104.3|8103.3|8109.3|8108.3|8103.8|8102.8|1607
1742294400000|2025-03-18 10:40:00|8104.6|8103.6|8104.8|8103.8|8107.3|8106.3|8101.3|8100.3|263
1742294700000|2025-03-18 10:45:00|8105.1|8104.1|8106.8|8105.8|8107.3|8106.3|8102.1|8101.1|576
1742295000000|2025-03-18 10:50:00|8107.1|8106.1|8109.3|8108.3|8111.1|8110.1|8101.3|8100.3|902
1742295300000|2025-03-18 10:55:00|8109.1|8108.1|8111.8|8110.8|8113.6|8112.6|8107.8|8106.8|364
1742295600000|2025-03-18 11:00:00|8112.1|8111.1|8111.8|8110.8|8114.1|8113.1|8109.6|8108.6|375
1742295900000|2025-03-18 11:05:00|8112.1|8111.1|8116.6|8115.6|8117.1|8116.1|8112.1|8111.1|207
1742296200000|2025-03-18 11:10:00|8116.8|8115.8|8117.8|8116.8|8120.8|8119.8|8113.3|8112.3|510
1742296500000|2025-03-18 11:15:00|8118.1|8117.1|8122.3|8121.3|8122.6|8121.6|8114.3|8113.3|273
1742296800000|2025-03-18 11:20:00|8122.8|8121.8|8119.8|8118.8|8123.3|8122.3|8119.1|8118.1|295
1742297100000|2025-03-18 11:25:00|8119.6|8118.6|8117.3|8116.3|8121.8|8120.8|8117.1|8116.1|211
1742297400000|2025-03-18 11:30:00|8117.6|8116.6|8115.8|8114.8|8118.8|8117.8|8115.8|8114.8|300
1742297700000|2025-03-18 11:35:00|8115.6|8114.6|8112.3|8111.3|8117.8|8116.8|8112.1|8111.1|708
1742298000000|2025-03-18 11:40:00|8112.1|8111.1|8111.3|8110.3|8115.8|8114.8|8108.8|8107.8|357
1742298300000|2025-03-18 11:45:00|8110.8|8109.8|8120.3|8119.3|8120.8|8119.8|8109.3|8108.3|714
1742298600000|2025-03-18 11:50:00|8120.6|8119.6|8122.8|8121.8|8123.8|8122.8|8116.8|8115.8|268
1742298900000|2025-03-18 11:55:00|8122.6|8121.6|8126.3|8125.3|8127.3|8126.3|8122.1|8121.1|476
1742299200000|2025-03-18 12:00:00|8126.6|8125.6|8126.6|8125.6|8127.8|8126.8|8123.8|8122.8|1901
1742299500000|2025-03-18 12:05:00|8126.8|8125.8|8123.3|8122.3|8128.1|8127.1|8122.3|8121.3|1326
1742299800000|2025-03-18 12:10:00|8123.1|8122.1|8127.8|8126.8|8128.8|8127.8|8122.6|8121.6|391
1742300100000|2025-03-18 12:15:00|8127.6|8126.6|8122.8|8121.8|8128.3|8127.3|8119.6|8118.6|412
1742300400000|2025-03-18 12:20:00|8122.6|8121.6|8125.3|8124.3|8125.6|8124.6|8121.1|8120.1|291
1742300700000|2025-03-18 12:25:00|8125.1|8124.1|8127.8|8126.8|8129.3|8128.3|8124.6|8123.6|844
1742301000000|2025-03-18 12:30:00|8128.1|8127.1|8131.3|8130.3|8132.8|8131.8|8126.8|8125.8|1013
1742301300000|2025-03-18 12:35:00|8131.6|8130.6|8129.3|8128.3|8131.6|8130.6|8125.6|8124.6|240
1742301600000|2025-03-18 12:40:00|8129|8128|8131.8|8130.8|8131.8|8130.8|8124.3|8123.3|288
1742301900000|2025-03-18 12:45:00|8132|8131|8134|8133|8136.5|8135.5|8130.8|8129.8|328
1742302200000|2025-03-18 12:50:00|8134.3|8133.3|8133.5|8132.5|8135.5|8134.5|8131|8130|258
1742302500000|2025-03-18 12:55:00|8133.3|8132.3|8128.5|8127.5|8133.3|8132.3|8126.5|8125.5|280
1742302800000|2025-03-18 13:00:00|8128.8|8127.8|8120.5|8119.5|8128.8|8127.8|8119.5|8118.5|498
1742303100000|2025-03-18 13:05:00|8120.8|8119.8|8123.3|8122.3|8126|8125|8119.5|8118.5|294
1742303400000|2025-03-18 13:10:00|8123|8122|8121.5|8120.5|8123.5|8122.5|8118.5|8117.5|326
1742303700000|2025-03-18 13:15:00|8121.8|8120.8|8119.5|8118.5|8123|8122|8115.5|8114.5|340
1742304000000|2025-03-18 13:20:00|8119.3|8118.3|8114.5|8113.5|8119.8|8118.8|8114.5|8113.5|354
1742304300000|2025-03-18 13:25:00|8114|8113|8116.8|8115.8|8118.8|8117.8|8113.8|8112.8|360
1742304600000|2025-03-18 13:30:00|8116.5|8115.5|8114|8113|8118.8|8117.8|8111.3|8110.3|350
1742304900000|2025-03-18 13:35:00|8113.8|8112.8|8107.8|8106.8|8115.5|8114.5|8107.5|8106.5|460
1742305200000|2025-03-18 13:40:00|8108|8107|8108|8107|8114|8113|8104.3|8103.3|497
1742305500000|2025-03-18 13:45:00|8107.8|8106.8|8115.3|8114.3|8118|8117|8106|8105|2600
1742305800000|2025-03-18 13:50:00|8115.5|8114.5|8111.5|8110.5|8117.5|8116.5|8109.3|8108.3|546
1742306100000|2025-03-18 13:55:00|8111.8|8110.8|8110.3|8109.3|8115|8114|8107.8|8106.8|2498
1742306400000|2025-03-18 14:00:00|8110.5|8109.5|8108.3|8107.3|8114.5|8113.5|8106.5|8105.5|581
1742306700000|2025-03-18 14:05:00|8109|8108|8111.5|8110.5|8114.8|8113.8|8107|8106|4694
1742307000000|2025-03-18 14:10:00|8111.8|8110.8|8111.3|8110.3|8113.5|8112.5|8105|8104|383
1742307300000|2025-03-18 14:15:00|8111.5|8110.5|8109.8|8108.8|8116.5|8115.5|8109.3|8108.3|320
1742307600000|2025-03-18 14:20:00|8109.5|8108.5|8115|8114|8117.5|8116.5|8108.8|8107.8|622
1742307900000|2025-03-18 14:25:00|8115.3|8114.3|8116|8115|8117|8116|8110.5|8109.5|418
1742308200000|2025-03-18 14:30:00|8115.3|8114.3|8118.8|8117.8|8119.5|8118.5|8110|8109|893
1742308500000|2025-03-18 14:35:00|8118.5|8117.5|8124.5|8123.5|8125.5|8124.5|8118|8117|529
1742308800000|2025-03-18 14:40:00|8124.8|8123.8|8120.8|8119.8|8127|8126|8118.5|8117.5|413
1742309100000|2025-03-18 14:45:00|8121|8120|8113.5|8112.5|8121|8120|8109.5|8108.5|392
1742309400000|2025-03-18 14:50:00|8113.8|8112.8|8117|8116|8119.5|8118.5|8111.8|8110.8|1667
1742309700000|2025-03-18 14:55:00|8116.8|8115.8|8118.5|8117.5|8123.5|8122.5|8116.3|8115.3|621
1742310000000|2025-03-18 15:00:00|8118.3|8117.3|8109.5|8108.5|8119.8|8118.8|8098.5|8097.5|853
1742310300000|2025-03-18 15:05:00|8109.3|8108.3|8104.5|8103.5|8109.8|8108.8|8103.5|8102.5|455
1742310600000|2025-03-18 15:10:00|8104.6|8103.6|8108.6|8107.6|8111.1|8110.1|8102.1|8101.1|463
1742310900000|2025-03-18 15:15:00|8108.9|8107.9|8109.1|8108.1|8111.6|8110.6|8106.1|8105.1|1451
1742311200000|2025-03-18 15:20:00|8109.4|8108.4|8106.6|8105.6|8111.1|8110.1|8105.1|8104.1|464
1742311500000|2025-03-18 15:25:00|8107.6|8106.6|8105.4|8104.4|8112.1|8111.1|8105.1|8104.1|407
1742311800000|2025-03-18 15:30:00|8105.1|8104.1|8105.1|8104.1|8108.6|8107.6|8101.1|8100.1|443
1742312100000|2025-03-18 15:35:00|8104.9|8103.9|8110.6|8109.6|8112.4|8111.4|8103.9|8102.9|532
1742312400000|2025-03-18 15:40:00|8110.9|8109.9|8110.9|8109.9|8112.4|8111.4|8106.6|8105.6|851
1742312700000|2025-03-18 15:45:00|8110.6|8109.6|8106.1|8105.1|8112.9|8111.9|8105.9|8104.9|495
1742313000000|2025-03-18 15:50:00|8105.9|8104.9|8102.1|8101.1|8107.6|8106.6|8100.1|8099.1|490
1742313300000|2025-03-18 15:55:00|8101.9|8100.9|8101.1|8100.1|8104.6|8103.6|8097.1|8096.1|655
1742313600000|2025-03-18 16:00:00|8101.4|8100.4|8102.9|8101.9|8104.9|8103.9|8098.6|8097.6|504
1742313900000|2025-03-18 16:05:00|8103.1|8102.1|8109.1|8108.1|8110.6|8109.6|8102.9|8101.9|364
1742314200000|2025-03-18 16:10:00|8108.9|8107.9|8114.6|8113.6|8117.6|8116.6|8108.6|8107.6|553
1742314500000|2025-03-18 16:15:00|8114.9|8113.9|8112.4|8111.4|8115.6|8114.6|8111.4|8110.4|775
1742314800000|2025-03-18 16:20:00|8112.1|8111.1|8113.6|8112.6|8115.4|8114.4|8110.9|8109.9|612
1742315100000|2025-03-18 16:25:00|8113.4|8112.4|8117.6|8116.6|8118.9|8117.9|8112.9|8111.9|1248
1742315400000|2025-03-18 16:30:00|8117.9|8115.9|8115.4|8113.4|8119.1|8117.1|8110.9|8108.9|1711
1742315700000|2025-03-18 16:35:00|8115.1|8113.1|8112.4|8110.4|8116.4|8114.4|8107.6|8105.6|977
1742316000000|2025-03-18 16:40:00|8112.1|8110.1|8110.6|8108.6|8115.9|8113.9|8108.6|8106.6|273
1742316300000|2025-03-18 16:45:00|8111.4|8109.4|8112.4|8110.4|8114.6|8112.6|8109.1|8107.1|3903
1742316600000|2025-03-18 16:50:00|8112.1|8110.1|8111.4|8109.4|8113.1|8111.1|8107.4|8105.4|717
1742316900000|2025-03-18 16:55:00|8111.6|8109.6|8112.4|8110.4|8115.6|8113.6|8110.6|8108.6|105
1742317200000|2025-03-18 17:00:00|8112.1|8110.1|8106.1|8104.1|8112.4|8110.4|8105.6|8103.6|115
1742317500000|2025-03-18 17:05:00|8105.9|8103.9|8103.6|8101.6|8106.9|8104.9|8097.4|8095.4|144
1742317800000|2025-03-18 17:10:00|8103.4|8101.4|8110.4|8108.4|8111.9|8109.9|8099.9|8097.9|94
1742318100000|2025-03-18 17:15:00|8110.1|8108.1|8107.4|8105.4|8111.9|8109.9|8094.6|8092.6|890
1742318400000|2025-03-18 17:20:00|8107.6|8105.6|8110.4|8108.4|8112.6|8110.6|8101.4|8099.4|100
1742318700000|2025-03-18 17:25:00|8110.1|8108.1|8108.4|8106.4|8114.9|8112.9|8102.9|8100.9|69
1742319000000|2025-03-18 17:30:00|8108.9|8106.9|8114.9|8112.9|8115.4|8113.4|8105.9|8103.9|93
1742319300000|2025-03-18 17:35:00|8115.1|8113.1|8121.4|8119.4|8122.9|8120.9|8112.4|8110.4|32
1742319600000|2025-03-18 17:40:00|8121.1|8119.1|8117.4|8115.4|8121.4|8119.4|8116.1|8114.1|18
1742319900000|2025-03-18 17:45:00|8117.6|8115.6|8120.4|8118.4|8121.9|8119.9|8117.4|8115.4|20
1742320200000|2025-03-18 17:50:00|8120.6|8118.6|8118.4|8116.4|8122.4|8120.4|8118.4|8116.4|24
1742320500000|2025-03-18 17:55:00|8118.1|8116.1|8117.1|8115.1|8118.6|8116.6|8112.9|8110.9|28
1742320800000|2025-03-18 18:00:00|8117.4|8115.4|8111.6|8109.6|8119.6|8117.6|8110.4|8108.4|48
1742321100000|2025-03-18 18:05:00|8111.4|8109.4|8115.4|8113.4|8115.6|8113.6|8108.4|8106.4|41
1742321400000|2025-03-18 18:10:00|8115.1|8113.1|8109.1|8107.1|8115.1|8113.1|8108.1|8106.1|122
1742321700000|2025-03-18 18:15:00|8108.9|8106.9|8113.9|8111.9|8114.1|8112.1|8107.9|8105.9|81
1742322000000|2025-03-18 18:20:00|8113.6|8111.6|8118.1|8116.1|8120.6|8118.6|8112.4|8110.4|43
1742322300000|2025-03-18 18:25:00|8118.6|8116.6|8114.4|8112.4|8121.9|8119.9|8114.1|8112.1|65
1742322600000|2025-03-18 18:30:00|8114.6|8112.6|8115.6|8113.6|8121.1|8119.1|8114.4|8112.4|47
1742322900000|2025-03-18 18:35:00|8115.4|8113.4|8119.4|8117.4|8121.4|8119.4|8115.1|8113.1|15
1742323200000|2025-03-18 18:40:00|8118.4|8116.4|8116.4|8114.4|8120.9|8118.9|8114.9|8112.9|19
1742323500000|2025-03-18 18:45:00|8116.6|8114.6|8121.4|8119.4|8123.9|8121.9|8116.4|8114.4|39
1742323800000|2025-03-18 18:50:00|8121.6|8119.6|8121.9|8119.9|8127.4|8125.4|8118.9|8116.9|110
1742324100000|2025-03-18 18:55:00|8122.1|8120.1|8121.9|8119.9|8125.1|8123.1|8119.9|8117.9|34
1742324400000|2025-03-18 19:00:00|8122.1|8120.1|8121.4|8119.4|8122.6|8120.6|8117.4|8115.4|40
1742324700000|2025-03-18 19:05:00|8121.6|8119.6|8121.4|8119.4|8123.1|8121.1|8117.6|8115.6|36
1742325000000|2025-03-18 19:10:00|8121.1|8119.1|8122.4|8120.4|8124.6|8122.6|8119.6|8117.6|33
1742325300000|2025-03-18 19:15:00|8122.1|8120.1|8125.6|8123.6|8126.9|8124.9|8120.9|8118.9|62
1742325600000|2025-03-18 19:20:00|8125.4|8123.4|8125.9|8123.9|8127.4|8125.4|8122.6|8120.6|37
1742325900000|2025-03-18 19:25:00|8126.1|8124.1|8124.4|8122.4|8126.9|8124.9|8119.6|8117.6|44
1742326200000|2025-03-18 19:30:00|8124.1|8122.1|8125.4|8123.4|8126.1|8124.1|8122.1|8120.1|84
1742326500000|2025-03-18 19:35:00|8125.1|8123.1|8122.4|8120.4|8125.6|8123.6|8121.4|8119.4|90
1742326800000|2025-03-18 19:40:00|8122.6|8120.6|8118.6|8116.6|8123.4|8121.4|8118.1|8116.1|68
1742327100000|2025-03-18 19:45:00|8118.4|8116.4|8111.9|8109.9|8119.1|8117.1|8109.6|8107.6|105
1742327400000|2025-03-18 19:50:00|8111.6|8109.6|8114.9|8112.9|8115.6|8113.6|8110.1|8108.1|92
1742327700000|2025-03-18 19:55:00|8115.6|8113.6|8116.1|8114.1|8116.1|8114.1|8109.9|8107.9|99
1742328000000|2025-03-18 20:00:00|8116.6|8114.6|8120.4|8118.4|8121.9|8119.9|8116.4|8114.4|48
1742328300000|2025-03-18 20:05:00|8119.6|8117.6|8121.9|8119.9|8121.9|8119.9|8119.6|8117.6|2
1742328600000|2025-03-18 20:10:00|8122.1|8120.1|8119.1|8117.1|8122.1|8120.1|8116.6|8114.6|9
1742328900000|2025-03-18 20:15:00|8118.9|8116.9|8119.6|8117.6|8119.6|8117.6|8118.9|8116.9|3
1742329200000|2025-03-18 20:20:00|8119.1|8117.1|8119.1|8117.1|8119.6|8117.6|8118.9|8116.9|2
1742329500000|2025-03-18 20:25:00|8119.4|8117.4|8118.9|8116.9|8119.6|8117.6|8118.6|8116.6|2
1742329800000|2025-03-18 20:30:00|||||||||1
1742330100000|2025-03-18 20:35:00|8118.6|8116.6|8117.4|8115.4|8118.6|8116.6|8117.4|8115.4|5
1742330400000|2025-03-18 20:40:00|8117.1|8115.1|8117.6|8115.6|8117.9|8115.9|8117.1|8115.1|2
1742330700000|2025-03-18 20:45:00|8117.9|8115.9|8117.6|8115.6|8117.9|8115.9|8117.1|8115.1|0
1742331000000|2025-03-18 20:50:00|8117.4|8115.4|8119.1|8117.1|8119.4|8117.4|8117.4|8115.4|8
1742331300000|2025-03-18 20:55:00|8118.9|8116.9|8114.4|8112.4|8119.1|8117.1|8113.4|8111.4|36
1742331600000|2025-03-18 21:00:00|8114.9|8110.9|8115.7|8111.7|8115.7|8111.7|8114.9|8110.9|23644
1742331900000|2025-03-18 21:05:00|8115.8|8111.8|8115.9|8111.9|8116.8|8112.8|8115.4|8111.4|0
1742332200000|2025-03-18 21:10:00|8116.2|8112.2|8115.6|8111.6|8116.2|8112.2|8114.7|8110.7|0
1742332500000|2025-03-18 21:15:00|8115.8|8111.8|8115.6|8111.6|8115.9|8111.9|8115.6|8111.6|0
1742332800000|2025-03-18 21:20:00|8115.8|8111.8|8115.5|8111.5|8115.9|8111.9|8115.5|8111.5|0
1742333100000|2025-03-18 21:25:00|8115.8|8111.8|8115.8|8111.8|8115.8|8111.8|8115.4|8111.4|0
1742333400000|2025-03-18 21:30:00|8115.9|8111.9|8116.1|8112.1|8116.3|8112.3|8115.9|8111.9|0
1742333700000|2025-03-18 21:35:00|8116.3|8112.3|8116.1|8112.1|8116.3|8112.3|8115.7|8111.7|0
1742334000000|2025-03-18 21:40:00|8116|8112|8116.5|8112.5|8116.5|8112.5|8116|8112|0
1742334300000|2025-03-18 21:45:00|8116.7|8112.7|8116.7|8112.7|8116.9|8112.9|8116.7|8112.7|0
1742334600000|2025-03-18 21:50:00|8116.6|8112.6|8116.1|8112.1|8116.6|8112.6|8116.1|8112.1|0
1742334900000|2025-03-18 21:55:00|8116.2|8112.2|8116.7|8112.7|8116.7|8112.7|8116.2|8112.2|0
1742335200000|2025-03-18 22:00:00|8116.6|8112.6|8115.3|8111.3|8116.6|8112.6|8112.9|8108.9|0
1742335500000|2025-03-18 22:05:00|8115.4|8111.4|8114.4|8110.4|8115.6|8111.6|8112.6|8108.6|0
1742335800000|2025-03-18 22:10:00|8114.5|8110.5|8111.1|8107.1|8115|8111|8109.8|8105.8|0
1742336100000|2025-03-18 22:15:00|8111.4|8107.4|8110.8|8106.8|8112.6|8108.6|8110.6|8106.6|0
1742336400000|2025-03-18 22:20:00|8111.1|8107.1|8112.5|8108.5|8112.6|8108.6|8110.8|8106.8|0
1742336700000|2025-03-18 22:25:00|8112.6|8108.6|8107.6|8103.6|8112.6|8108.6|8107.5|8103.5|0
1742337000000|2025-03-18 22:30:00|8107.9|8103.9|8110.3|8106.3|8110.6|8106.6|8107.6|8103.6|0
1742337300000|2025-03-18 22:35:00|8110.6|8106.6|8111.4|8107.4|8111.9|8107.9|8110.3|8106.3|0
1742337600000|2025-03-18 22:40:00|8111.6|8107.6|8114.8|8110.8|8115.2|8111.2|8111.6|8107.6|0
1742337900000|2025-03-18 22:45:00|8114.9|8110.9|8116.9|8112.9|8117.4|8113.4|8114.4|8110.4|0
1742338200000|2025-03-18 22:50:00|8116.7|8112.7|8119.7|8115.7|8120.2|8116.2|8116.7|8112.7|0
1742338500000|2025-03-18 22:55:00|8120|8116|8118|8114|8120.8|8116.8|8117.4|8113.4|0
1742338800000|2025-03-18 23:00:00|8118.1|8114.1|8120.2|8116.2|8120.7|8116.7|8118|8114|0
1742339100000|2025-03-18 23:05:00|8120.3|8116.3|8119.4|8115.4|8120.6|8116.6|8118.5|8114.5|0
1742339400000|2025-03-18 23:10:00|8119.3|8115.3|8119.3|8115.3|8120.1|8116.1|8119.2|8115.2|0
1742339700000|2025-03-18 23:15:00|8118.8|8114.8|8117|8113|8118.8|8114.8|8115.7|8111.7|0
1742340000000|2025-03-18 23:20:00|8117.1|8113.1|8116.2|8112.2|8117.5|8113.5|8114.3|8110.3|0
1742340300000|2025-03-18 23:25:00|8116.1|8112.1|8116.3|8112.3|8117.8|8113.8|8115.9|8111.9|0
1742340600000|2025-03-18 23:30:00|8116.2|8112.2|8119|8115|8120.5|8116.5|8115|8111|0
1742340900000|2025-03-18 23:35:00|8119.2|8115.2|8119.3|8115.3|8120.4|8116.4|8118.8|8114.8|0
1742341200000|2025-03-18 23:40:00|8119.2|8115.2|8119.2|8115.2|8119.8|8115.8|8118.5|8114.5|0
1742341500000|2025-03-18 23:45:00|8119.3|8115.3|8119.3|8115.3|8120.6|8116.6|8118.8|8114.8|0
1742341800000|2025-03-18 23:50:00|8119.4|8115.4|8119.8|8115.8|8121.2|8117.2|8118.9|8114.9|0
1742342100000|2025-03-18 23:55:00|8119.7|8115.7|8119.8|8115.8|8120.6|8116.6|8118.6|8114.6|0
1742342400000|2025-03-19 00:00:00|8120.1|8116.1|8121.5|8117.5|8122|8118|8118.9|8114.9|0
1742342700000|2025-03-19 00:05:00|8121.6|8117.6|8122.2|8118.2|8123|8119|8120.9|8116.9|0
1742343000000|2025-03-19 00:10:00|8122.4|8118.4|8123.3|8119.3|8123.4|8119.4|8121.7|8117.7|0
1742343300000|2025-03-19 00:15:00|8123.4|8119.4|8129.4|8126.4|8130.8|8127.8|8123.3|8119.3|0
1742343600000|2025-03-19 00:20:00|8129.5|8126.5|8132.2|8129.2|8132.8|8129.8|8128.2|8125.2|0
1742343900000|2025-03-19 00:25:00|8131.5|8128.5|8132.1|8129.1|8134.2|8131.2|8130.8|8127.8|0
1742344200000|2025-03-19 00:30:00|8132.2|8129.2|8132.1|8129.1|8132.2|8129.2|8130.8|8127.8|0
1742344500000|2025-03-19 00:35:00|8132.2|8129.2|8134.8|8131.8|8136.8|8133.8|8132.1|8129.1|0
1742344800000|2025-03-19 00:40:00|8134.9|8131.9|8136.8|8133.8|8137.5|8134.5|8134.9|8131.9|0
1742345100000|2025-03-19 00:45:00|8137.5|8134.5|8136.2|8133.2|8137.5|8134.5|8134.9|8131.9|0
1742345400000|2025-03-19 00:50:00|8136.1|8133.1|8136.2|8133.2|8138.9|8135.9|8135.5|8132.5|0
1742345700000|2025-03-19 00:55:00|8136.1|8133.1|8137.5|8134.5|8138.8|8135.8|8134.8|8131.8|0
1742346000000|2025-03-19 01:00:00|8136.2|8133.2|8133.6|8130.6|8136.2|8133.2|8133.5|8130.5|0
1742346300000|2025-03-19 01:05:00|8133.5|8130.5|8130.9|8127.9|8133.6|8130.6|8130.9|8127.9|0
1742346600000|2025-03-19 01:10:00|8131.6|8128.6|8132.2|8129.2|8133.6|8130.6|8131.6|8128.6|0
1742346900000|2025-03-19 01:15:00|8133.5|8130.5|8132.1|8129.1|8134.8|8131.8|8132.1|8129.1|0
1742347200000|2025-03-19 01:20:00|8132.8|8129.8|8134.7|8131.7|8135.4|8132.4|8132.1|8129.1|0
1742347500000|2025-03-19 01:25:00|8134.1|8131.1|8133.5|8130.5|8136.1|8133.1|8132.2|8129.2|0
1742347800000|2025-03-19 01:30:00|8132.8|8129.8|8133.4|8130.4|8133.4|8130.4|8130.1|8127.1|0
1742348100000|2025-03-19 01:35:00|8132.8|8129.8|8133.4|8130.4|8133.5|8130.5|8131.4|8128.4|0
1742348400000|2025-03-19 01:40:00|8134.1|8131.1|8133.4|8130.4|8134.7|8131.7|8132.1|8129.1|0
1742348700000|2025-03-19 01:45:00|8132.1|8129.1|8130.7|8127.7|8133.4|8130.4|8130.7|8127.7|0
1742349000000|2025-03-19 01:50:00|8130.1|8127.1|8130.8|8127.8|8133.4|8130.4|8129.5|8126.5|0
1742349300000|2025-03-19 01:55:00|8131.4|8128.4|8130.8|8127.8|8132.1|8129.1|8130.8|8127.8|0
1742349600000|2025-03-19 02:00:00|8132.1|8129.1|8128.1|8125.1|8132.1|8129.1|8127.5|8124.5|0
1742349900000|2025-03-19 02:05:00|8128.2|8125.2|8129.5|8126.5|8130.8|8127.8|8128.1|8125.1|0
1742350200000|2025-03-19 02:10:00|8130.8|8127.8|8128.8|8125.8|8130.8|8127.8|8128.2|8125.2|0
1742350500000|2025-03-19 02:15:00|8129.5|8126.5|8129.5|8126.5|8130.8|8127.8|8129.5|8126.5|0
1742350800000|2025-03-19 02:20:00|8128.2|8125.2|8128.2|8125.2|8128.2|8125.2|8128.2|8125.2|0
1742351100000|2025-03-19 02:25:00|8129.5|8126.5|8129.5|8126.5|8129.6|8126.6|8128.2|8125.2|0
1742351400000|2025-03-19 02:30:00|8128.2|8125.2|8130.8|8127.8|8130.8|8127.8|8128.1|8125.1|0
1742351700000|2025-03-19 02:35:00|8129.5|8126.5|8129.5|8126.5|8129.5|8126.5|8128.1|8125.1|0
1742352000000|2025-03-19 02:40:00|8130.8|8127.8|8129.5|8126.5|8130.8|8127.8|8129.4|8126.4|0
1742352300000|2025-03-19 02:45:00|8129.4|8126.4|8128.1|8125.1|8129.4|8126.4|8128.1|8125.1|0
1742352600000|2025-03-19 02:50:00|8128.7|8125.7|8128.1|8125.1|8129.4|8126.4|8128.1|8125.1|0
1742352900000|2025-03-19 02:55:00|8128|8125|8127.8|8124.8|8128|8125|8127.8|8124.8|0
1742353200000|2025-03-19 03:00:00|8128.4|8125.4|8128.5|8125.5|8129.1|8126.1|8127.8|8124.8|0
1742353500000|2025-03-19 03:05:00|8129.1|8126.1|8129.1|8126.1|8130.4|8127.4|8128.5|8125.5|0
1742353800000|2025-03-19 03:10:00|8128.5|8125.5|8129.2|8126.2|8129.2|8126.2|8128.5|8125.5|0
1742354100000|2025-03-19 03:15:00|8129.1|8126.1|8127.8|8124.8|8129.2|8126.2|8127.8|8124.8|0
1742354400000|2025-03-19 03:20:00|8127.9|8124.9|8126.5|8123.5|8127.9|8124.9|8126.5|8123.5|0
1742354700000|2025-03-19 03:25:00|8127.2|8124.2|8125.3|8122.3|8127.9|8124.9|8125.3|8122.3|0
1742355000000|2025-03-19 03:30:00|8124.6|8121.6|8127.9|8124.9|8127.9|8124.9|8124.6|8121.6|0
1742355300000|2025-03-19 03:35:00|8126.6|8123.6|8124|8121|8126.6|8123.6|8123.3|8120.3|0
1742355600000|2025-03-19 03:40:00|8123.9|8120.9|8125.9|8122.9|8126.6|8123.6|8123.9|8120.9|0
1742355900000|2025-03-19 03:45:00|8125.3|8122.3|8126.5|8123.5|8127.2|8124.2|8125.2|8122.2|0
1742356200000|2025-03-19 03:50:00|8126.6|8123.6|8125.9|8122.9|8126.6|8123.6|8125.3|8122.3|0
1742356500000|2025-03-19 03:55:00|8126.6|8123.6|8126.6|8123.6|8126.6|8123.6|8125.3|8122.3|0
1742356800000|2025-03-19 04:00:00|8125.3|8122.3|8124.6|8121.6|8126|8123|8124.6|8121.6|0
1742357100000|2025-03-19 04:05:00|8124|8121|8122.7|8119.7|8124.6|8121.6|8121.3|8118.3|0
1742357400000|2025-03-19 04:10:00|8122.6|8119.6|8122.6|8119.6|8123.9|8120.9|8122.6|8119.6|0
1742357700000|2025-03-19 04:15:00|8121.3|8118.3|8121.3|8118.3|8121.3|8118.3|8121.3|8118.3|0
1742358300000|2025-03-19 04:25:00|8122.6|8119.6|8121.3|8118.3|8122.6|8119.6|8121.3|8118.3|0
1742358600000|2025-03-19 04:30:00|8122.6|8119.6|8120|8117|8122.6|8119.6|8120|8117|0
1742358900000|2025-03-19 04:35:00|8121.3|8118.3|8121.3|8118.3|8121.3|8118.3|8121.3|8118.3|0
1742359200000|2025-03-19 04:40:00|8121.2|8118.2|8121.3|8118.3|8121.3|8118.3|8119.9|8116.9|0
1742359500000|2025-03-19 04:45:00|8122.6|8119.6|8122.6|8119.6|8122.6|8119.6|8122.6|8119.6|0
1742359800000|2025-03-19 04:50:00|8122.5|8119.5|8122.6|8119.6|8122.6|8119.6|8119.9|8116.9|0
1742360100000|2025-03-19 04:55:00|8122.5|8119.5|8122.6|8119.6|8122.6|8119.6|8121.2|8118.2|0
1742360400000|2025-03-19 05:00:00|8122.5|8119.5|8123.8|8120.8|8123.8|8120.8|8122.5|8119.5|0
1742360700000|2025-03-19 05:05:00|8122.5|8119.5|8122.5|8119.5|8123.8|8120.8|8122.5|8119.5|0
1742361000000|2025-03-19 05:10:00|8123.2|8120.2|8126.4|8123.4|8127.7|8124.7|8123.2|8120.2|0
1742361300000|2025-03-19 05:15:00|8127|8124|8127.7|8124.7|8127.7|8124.7|8126.4|8123.4|0
1742361600000|2025-03-19 05:20:00|8126.4|8123.4|8129.2|8126.2|8129.2|8126.2|8126.4|8123.4|0
1742361900000|2025-03-19 05:25:00|8129.1|8126.1|8130.5|8127.5|8132.4|8129.4|8129.1|8126.1|0
1742362200000|2025-03-19 05:30:00|8131.8|8128.8|8131.8|8128.8|8131.9|8128.9|8130.5|8127.5|0
1742362500000|2025-03-19 05:35:00|8131.7|8128.7|8129.2|8126.2|8131.7|8128.7|8128.5|8125.5|0
1742362800000|2025-03-19 05:40:00|8129.1|8126.1|8129.2|8126.2|8129.8|8126.8|8127.8|8124.8|0
1742363100000|2025-03-19 05:45:00|8129.1|8126.1|8125.2|8122.2|8129.1|8126.1|8125.2|8122.2|0
1742363400000|2025-03-19 05:50:00|8124.5|8121.5|8122.6|8119.6|8124.5|8121.5|8122.4|8119.4|0
1742363700000|2025-03-19 05:55:00|8121.9|8118.9|8123.9|8120.9|8123.9|8120.9|8121.9|8118.9|0
1742364000000|2025-03-19 06:00:00|8123.3|8120.3|8125.3|8122.3|8125.3|8122.3|8122.6|8119.6|0
1742364300000|2025-03-19 06:05:00|8125.2|8122.2|8121.2|8118.2|8125.2|8122.2|8121.1|8118.1|0
1742364600000|2025-03-19 06:10:00|8120.5|8117.5|8117.3|8114.3|8120.5|8117.5|8117.2|8114.2|0
1742364900000|2025-03-19 06:15:00|8116.6|8113.6|8115.7|8112.7|8117.3|8114.3|8114.4|8111.4|0
1742365200000|2025-03-19 06:20:00|8115.8|8112.8|8117.1|8114.1|8117.2|8114.2|8113.1|8110.1|0
1742365500000|2025-03-19 06:25:00|8117.8|8114.8|8117.2|8114.2|8119.7|8116.7|8115.7|8112.7|0
1742365800000|2025-03-19 06:30:00|8117.8|8114.8|8114.1|8111.1|8117.8|8114.8|8107|8104|0
1742366100000|2025-03-19 06:35:00|8114.2|8111.2|8111.5|8108.5|8115.5|8112.5|8111.5|8108.5|0
1742366400000|2025-03-19 06:40:00|8110.8|8107.8|8109.8|8106.8|8111.5|8108.5|8108.4|8105.4|0
1742366700000|2025-03-19 06:45:00|8109.1|8106.1|8108.7|8105.7|8111.3|8108.3|8108.7|8105.7|0
1742367000000|2025-03-19 06:50:00|8110|8107|8109.3|8106.3|8110|8107|8106|8103|0
1742367300000|2025-03-19 06:55:00|8108.7|8105.7|8112.7|8109.7|8113.3|8110.3|8108.7|8105.7|0
1742367600000|2025-03-19 07:00:00|8112.6|8109.6|8114.6|8112.6|8121.4|8119.4|8107.4|8105.4|297
1742367900000|2025-03-19 07:05:00|8114.4|8112.4|8110.6|8108.6|8115.9|8113.9|8110.4|8108.4|74
1742368200000|2025-03-19 07:10:00|8110.4|8108.4|8104.1|8102.1|8112.1|8110.1|8102.4|8100.4|86
1742368500000|2025-03-19 07:15:00|8103.9|8101.9|8111.1|8109.1|8111.1|8109.1|8103.9|8101.9|40
1742368800000|2025-03-19 07:20:00|8110.9|8108.9|8103.1|8101.1|8112.6|8110.6|8102.1|8100.1|33
1742369100000|2025-03-19 07:25:00|8103.6|8101.6|8101.6|8099.6|8107.6|8105.6|8098.9|8096.9|65
1742369400000|2025-03-19 07:30:00|8101.4|8099.4|8095.9|8093.9|8101.4|8099.4|8093.9|8091.9|97
1742369700000|2025-03-19 07:35:00|8095.6|8093.6|8091.9|8089.9|8097.4|8095.4|8086.4|8084.4|148
1742370000000|2025-03-19 07:40:00|8091.6|8089.6|8091.6|8089.6|8096.4|8094.4|8086.1|8084.1|115
1742370300000|2025-03-19 07:45:00|8091.1|8089.1|8094.9|8092.9|8095.1|8093.1|8087.4|8085.4|63
1742370600000|2025-03-19 07:50:00|8095.1|8093.1|8087.6|8085.6|8096.9|8094.9|8085.9|8083.9|87
1742370900000|2025-03-19 07:55:00|8087.4|8085.4|8097.4|8095.4|8097.4|8095.4|8082.4|8080.4|301
1742371200000|2025-03-19 08:00:00|8096.6|8094.6|8104.6|8103.6|8119.9|8118.9|8088.9|8087.9|1778
1742371500000|2025-03-19 08:05:00|8103.9|8102.9|8107.4|8106.4|8111.6|8110.6|8099.4|8098.4|672
1742371800000|2025-03-19 08:10:00|8107.6|8106.6|8105.4|8104.4|8108.9|8107.9|8097.1|8096.1|1409
1742372100000|2025-03-19 08:15:00|8105.6|8104.6|8109.1|8108.1|8110.1|8109.1|8101.6|8100.6|2111
1742372400000|2025-03-19 08:20:00|8109.6|8108.6|8111.9|8110.9|8117.1|8116.1|8109.4|8108.4|315
1742372700000|2025-03-19 08:25:00|8112.1|8111.1|8114.1|8113.1|8114.6|8113.6|8105.1|8104.1|2189
1742373000000|2025-03-19 08:30:00|8114.4|8113.4|8118.9|8117.9|8119.1|8118.1|8112.6|8111.6|2911
1742373300000|2025-03-19 08:35:00|8119.1|8118.1|8116.6|8115.6|8124.6|8123.6|8116.4|8115.4|941
1742373600000|2025-03-19 08:40:00|8116.1|8115.1|8115.4|8114.4|8119.4|8118.4|8112.9|8111.9|526
1742373900000|2025-03-19 08:45:00|8115.6|8114.6|8119.1|8118.1|8120.1|8119.1|8109.6|8108.6|305
1742374200000|2025-03-19 08:50:00|8118.9|8117.9|8122.1|8121.1|8122.1|8121.1|8115.4|8114.4|232
1742374500000|2025-03-19 08:55:00|8122.6|8121.6|8122.1|8121.1|8124.6|8123.6|8120.1|8119.1|203
1742374800000|2025-03-19 09:00:00|8122.6|8121.6|8122.1|8121.1|8124.4|8123.4|8118.1|8117.1|2116
1742375100000|2025-03-19 09:05:00|8122.4|8121.4|8129.1|8128.1|8130.1|8129.1|8121.1|8120.1|429
1742375400000|2025-03-19 09:10:00|8129.4|8128.4|8115.6|8114.6|8129.4|8128.4|8113.6|8112.6|567
1742375700000|2025-03-19 09:15:00|8115.9|8114.9|8116.4|8115.4|8120.6|8119.6|8115.6|8114.6|350
1742376000000|2025-03-19 09:20:00|8116.6|8115.6|8118.9|8117.9|8119.6|8118.6|8112.6|8111.6|310
1742376300000|2025-03-19 09:25:00|8119.1|8118.1|8120.9|8119.9|8123.9|8122.9|8119.1|8118.1|175
1742376600000|2025-03-19 09:30:00|8120.6|8119.6|8129.6|8128.6|8133.1|8132.1|8119.4|8118.4|282
1742376900000|2025-03-19 09:35:00|8129.9|8128.9|8130.9|8129.9|8131.1|8130.1|8125.6|8124.6|435
1742377200000|2025-03-19 09:40:00|8130.6|8129.6|8133.9|8132.9|8135.6|8134.6|8130.1|8129.1|228
1742377500000|2025-03-19 09:45:00|8134.1|8133.1|8137.9|8136.9|8139.4|8138.4|8132.6|8131.6|193
1742377800000|2025-03-19 09:50:00|8137.6|8136.6|8140.9|8139.9|8141.6|8140.6|8135.9|8134.9|253
1742378100000|2025-03-19 09:55:00|8141.1|8140.1|8142.9|8141.9|8144.6|8143.6|8137.4|8136.4|406
1742378400000|2025-03-19 10:00:00|8143.1|8142.1|8146.6|8145.6|8147.9|8146.9|8142.6|8141.6|236
1742378700000|2025-03-19 10:05:00|8146.4|8145.4|8152.1|8151.1|8152.6|8151.6|8145.4|8144.4|2945
1742379000000|2025-03-19 10:10:00|8151.9|8150.9|8156.6|8155.6|8158.4|8157.4|8150.6|8149.6|203
1742379300000|2025-03-19 10:15:00|8156.9|8155.9|8155.6|8154.6|8157.9|8156.9|8151.6|8150.6|304
1742379600000|2025-03-19 10:20:00|8155.4|8154.4|8154.6|8153.6|8159.1|8158.1|8153.6|8152.6|559
1742379900000|2025-03-19 10:25:00|8154.4|8153.4|8154.1|8153.1|8154.9|8153.9|8149.9|8148.9|602
1742380200000|2025-03-19 10:30:00|8153.9|8152.9|8150.6|8149.6|8156.1|8155.1|8149.1|8148.1|222
1742380500000|2025-03-19 10:35:00|8150.9|8149.9|8149.1|8148.1|8151.9|8150.9|8146.1|8145.1|176
1742380800000|2025-03-19 10:40:00|8149.4|8148.4|8151.6|8150.6|8152.1|8151.1|8147.9|8146.9|1203
1742381100000|2025-03-19 10:45:00|8151.4|8150.4|8149.1|8148.1|8154.4|8153.4|8149.1|8148.1|149
1742381400000|2025-03-19 10:50:00|8149.4|8148.4|8147.1|8146.1|8151.1|8150.1|8146.4|8145.4|222
1742381700000|2025-03-19 10:55:00|8147.4|8146.4|8149.6|8148.6|8151.6|8150.6|8144.1|8143.1|290
1742382000000|2025-03-19 11:00:00|8150.1|8149.1|8151.4|8150.4|8151.4|8150.4|8146.6|8145.6|204
1742382300000|2025-03-19 11:05:00|8151.1|8150.1|8152.1|8151.1|8155.6|8154.6|8151.1|8150.1|146
1742382600000|2025-03-19 11:10:00|8152.4|8151.4|8153.6|8152.6|8158.1|8157.1|8151.4|8150.4|190
1742382900000|2025-03-19 11:15:00|8153.4|8152.4|8149.1|8148.1|8153.6|8152.6|8148.4|8147.4|208
1742383200000|2025-03-19 11:20:00|8149.4|8148.4|8148.6|8147.6|8149.6|8148.6|8146.6|8145.6|128
1742383500000|2025-03-19 11:25:00|8148.9|8147.9|8143.6|8142.6|8149.1|8148.1|8143.1|8142.1|179
1742383800000|2025-03-19 11:30:00|8143.4|8142.4|8143.4|8142.4|8145.1|8144.1|8140.1|8139.1|2215
1742384100000|2025-03-19 11:35:00|8143.6|8142.6|8147.4|8146.4|8148.1|8147.1|8140.4|8139.4|996
1742384400000|2025-03-19 11:40:00|8147.1|8146.1|8145.6|8144.6|8148.1|8147.1|8144.6|8143.6|2574
1742384700000|2025-03-19 11:45:00|8145.4|8144.4|8135.9|8134.9|8145.6|8144.6|8134.9|8133.9|250
1742385000000|2025-03-19 11:50:00|8136.1|8135.1|8135.6|8134.6|8136.6|8135.6|8131.4|8130.4|229
1742385300000|2025-03-19 11:55:00|8135.4|8134.4|8138.6|8137.6|8139.6|8138.6|8124.1|8123.1|1284
1742385600000|2025-03-19 12:00:00|8138.4|8137.4|8131.1|8130.1|8141.6|8140.6|8130.1|8129.1|260
1742385900000|2025-03-19 12:05:00|8130.9|8129.9|8130.1|8129.1|8134.4|8133.4|8127.1|8126.1|193
1742386200000|2025-03-19 12:10:00|8129.9|8128.9|8128.6|8127.6|8132.6|8131.6|8126.6|8125.6|227
1742386500000|2025-03-19 12:15:00|8128.4|8127.4|8125.1|8124.1|8133.4|8132.4|8125.1|8124.1|754
1742386800000|2025-03-19 12:20:00|8125.4|8124.4|8128.9|8127.9|8129.6|8128.6|8123.4|8122.4|229
1742387100000|2025-03-19 12:25:00|8128.6|8127.6|8131.1|8130.1|8132.6|8131.6|8127.6|8126.6|329
1742387400000|2025-03-19 12:30:00|8130.9|8129.9|8135.6|8134.6|8136.6|8135.6|8130.6|8129.6|391
1742387700000|2025-03-19 12:35:00|8136.1|8135.1|8131.6|8130.6|8136.6|8135.6|8130.1|8129.1|270
1742388000000|2025-03-19 12:40:00|8131.4|8130.4|8139.6|8138.6|8139.6|8138.6|8130.6|8129.6|206
1742388300000|2025-03-19 12:45:00|8139.4|8138.4|8142.1|8141.1|8145.4|8144.4|8139.1|8138.1|237
1742388600000|2025-03-19 12:50:00|8141.9|8140.9|8145.1|8144.1|8146.6|8145.6|8141.4|8140.4|1390
1742388900000|2025-03-19 12:55:00|8144.9|8143.9|8143.6|8142.6|8145.4|8144.4|8139.1|8138.1|297
1742389200000|2025-03-19 13:00:00|8144.1|8143.1|8138.1|8137.1|8145.1|8144.1|8138.1|8137.1|263
1742389500000|2025-03-19 13:05:00|8138.4|8137.4|8143.6|8142.6|8145.6|8144.6|8138.4|8137.4|232
1742389800000|2025-03-19 13:10:00|8143.4|8142.4|8135.6|8134.6|8145.1|8144.1|8134.6|8133.6|637
1742390100000|2025-03-19 13:15:00|8135.4|8134.4|8140.6|8139.6|8140.9|8139.9|8134.9|8133.9|899
1742390400000|2025-03-19 13:20:00|8140.4|8139.4|8142.6|8141.6|8144.6|8143.6|8139.6|8138.6|116
1742390700000|2025-03-19 13:25:00|8142.4|8141.4|8144.4|8143.4|8146.1|8145.1|8140.9|8139.9|262
1742391000000|2025-03-19 13:30:00|8144.6|8143.6|8138.1|8137.1|8145.1|8144.1|8134.6|8133.6|302
1742391300000|2025-03-19 13:35:00|8137.9|8136.9|8137.4|8136.4|8140.6|8139.6|8136.1|8135.1|548
1742391600000|2025-03-19 13:40:00|8137.1|8136.1|8131.6|8130.6|8139.6|8138.6|8131.4|8130.4|233
1742391900000|2025-03-19 13:45:00|8132.1|8131.1|8130.6|8129.6|8133.1|8132.1|8128.4|8127.4|350
1742392200000|2025-03-19 13:50:00|8130.4|8129.4|8132.1|8131.1|8133.1|8132.1|8125.9|8124.9|272
1742392500000|2025-03-19 13:55:00|8131.9|8130.9|8133.1|8132.1|8136.9|8135.9|8131.1|8130.1|237
1742392800000|2025-03-19 14:00:00|8133.4|8132.4|8136.1|8135.1|8138.1|8137.1|8133.1|8132.1|2515
1742393100000|2025-03-19 14:05:00|8135.9|8134.9|8144.1|8143.1|8144.4|8143.4|8134.9|8133.9|274
1742393400000|2025-03-19 14:10:00|8143.9|8142.9|8140.6|8139.6|8144.4|8143.4|8138.6|8137.6|675
1742393700000|2025-03-19 14:15:00|8140.9|8139.9|8139.4|8138.4|8141.1|8140.1|8135.1|8134.1|540
1742394000000|2025-03-19 14:20:00|8139.6|8138.6|8141.6|8140.6|8142.1|8141.1|8136.1|8135.1|239
1742394300000|2025-03-19 14:25:00|8141.4|8140.4|8138.1|8137.1|8143.6|8142.6|8137.1|8136.1|280
1742394600000|2025-03-19 14:30:00|8138.4|8137.4|8147.1|8146.1|8149.9|8148.9|8138.4|8137.4|250
1742394900000|2025-03-19 14:35:00|8147.4|8146.4|8152.1|8151.1|8153.6|8152.6|8147.1|8146.1|516
1742395200000|2025-03-19 14:40:00|8151.9|8150.9|8150.6|8149.6|8153.9|8152.9|8150.1|8149.1|216
1742395500000|2025-03-19 14:45:00|8150.9|8149.9|8153.4|8152.4|8155.9|8154.9|8149.1|8148.1|236
1742395800000|2025-03-19 14:50:00|8153.6|8152.6|8157.9|8156.9|8159.6|8158.6|8153.6|8152.6|1055
1742396100000|2025-03-19 14:55:00|8158.1|8157.1|8157.1|8156.1|8160.6|8159.6|8155.6|8154.6|253
1742396400000|2025-03-19 15:00:00|8157.6|8156.6|8159.6|8158.6|8164.6|8163.6|8157.4|8156.4|214
1742396700000|2025-03-19 15:05:00|8159.4|8158.4|8167.9|8166.9|8168.6|8167.6|8158.1|8157.1|344
1742397000000|2025-03-19 15:10:00|8167.6|8166.6|8171.1|8170.1|8172.6|8171.6|8166.9|8165.9|250
1742397300000|2025-03-19 15:15:00|8170.9|8169.9|8167.6|8166.6|8172.4|8171.4|8167.1|8166.1|215
1742397600000|2025-03-19 15:20:00|8167.9|8166.9|8168.1|8167.1|8170.1|8169.1|8166.6|8165.6|225
1742397900000|2025-03-19 15:25:00|8168.4|8167.4|8167.6|8166.6|8171.9|8170.9|8166.9|8165.9|273
1742398200000|2025-03-19 15:30:00|8167.4|8166.4|8166.6|8165.6|8168.6|8167.6|8165.9|8164.9|2361
1742398500000|2025-03-19 15:35:00|8166.9|8165.9|8172.6|8171.6|8174.6|8173.6|8165.6|8164.6|620
1742398800000|2025-03-19 15:40:00|8172.4|8171.4|8174.6|8173.6|8175.9|8174.9|8170.4|8169.4|1481
1742399100000|2025-03-19 15:45:00|8174.4|8173.4|8178.6|8177.6|8179.6|8178.6|8174.4|8173.4|401
1742399400000|2025-03-19 15:50:00|8178.9|8177.9|8181.1|8180.1|8182.1|8181.1|8177.9|8176.9|615
1742399700000|2025-03-19 15:55:00|8181.4|8180.4|8180.1|8179.1|8184.1|8183.1|8179.1|8178.1|172
1742400000000|2025-03-19 16:00:00|8179.6|8178.6|8176.6|8175.6|8180.1|8179.1|8174.6|8173.6|338
1742400300000|2025-03-19 16:05:00|8176.9|8175.9|8177.6|8176.6|8182.1|8181.1|8176.1|8175.1|503
1742400600000|2025-03-19 16:10:00|8177.9|8176.9|8172.4|8171.4|8178.1|8177.1|8171.1|8170.1|382
1742400900000|2025-03-19 16:15:00|8172.1|8171.1|8174.6|8173.6|8175.6|8174.6|8170.6|8169.6|284
1742401200000|2025-03-19 16:20:00|8174.4|8173.4|8174.4|8173.4|8175.9|8174.9|8172.4|8171.4|1278
1742401500000|2025-03-19 16:25:00|8174.1|8173.1|8178.9|8177.9|8180.9|8179.9|8173.9|8172.9|1406
1742401800000|2025-03-19 16:30:00|8179.4|8177.4|8172.6|8170.6|8179.6|8177.6|8169.1|8167.1|1828
1742402100000|2025-03-19 16:35:00|8172.9|8170.9|8174.4|8172.4|8176.1|8174.1|8172.6|8170.6|1149
1742402400000|2025-03-19 16:40:00|8174.1|8172.1|8170.9|8168.9|8174.1|8172.1|8167.9|8165.9|558
1742402700000|2025-03-19 16:45:00|8171.1|8169.1|8169.4|8167.4|8171.9|8169.9|8168.9|8166.9|1301
1742403000000|2025-03-19 16:50:00|8169.6|8167.6|8171.6|8169.6|8171.6|8169.6|8166.6|8164.6|255
1742403300000|2025-03-19 16:55:00|8171.4|8169.4|8169.6|8167.6|8171.4|8169.4|8164.9|8162.9|114
1742403600000|2025-03-19 17:00:00|8169.4|8167.4|8166.1|8164.1|8171.1|8169.1|8164.1|8162.1|129
1742403900000|2025-03-19 17:05:00|8166.4|8164.4|8164.6|8162.6|8168.9|8166.9|8163.9|8161.9|39
1742404200000|2025-03-19 17:10:00|8164.9|8162.9|8161.4|8159.4|8165.4|8163.4|8159.1|8157.1|112
1742404500000|2025-03-19 17:15:00|8161.1|8159.1|8161.1|8159.1|8162.6|8160.6|8158.4|8156.4|22
1742404800000|2025-03-19 17:20:00|8160.9|8158.9|8159.4|8157.4|8162.9|8160.9|8158.6|8156.6|32
1742405100000|2025-03-19 17:25:00|8159.6|8157.6|8158.6|8156.6|8160.1|8158.1|8154.6|8152.6|45
1742405400000|2025-03-19 17:30:00|8158.9|8156.9|8159.6|8157.6|8160.1|8158.1|8155.4|8153.4|79
1742405700000|2025-03-19 17:35:00|8159.4|8157.4|8165.9|8163.9|8166.6|8164.6|8159.4|8157.4|29
1742406000000|2025-03-19 17:40:00|8165.6|8163.6|8163.1|8161.1|8167.6|8165.6|8163.1|8161.1|236
1742406300000|2025-03-19 17:45:00|8162.9|8160.9|8156.1|8154.1|8163.9|8161.9|8154.4|8152.4|50
1742406600000|2025-03-19 17:50:00|8156.4|8154.4|8164.1|8162.1|8164.1|8162.1|8156.4|8154.4|56
1742406900000|2025-03-19 17:55:00|8163.9|8161.9|8161.6|8159.6|8164.9|8162.9|8160.6|8158.6|72
1742407200000|2025-03-19 18:00:00|8161.9|8159.9|8170.6|8168.6|8174.1|8172.1|8161.9|8159.9|183
1742407500000|2025-03-19 18:05:00|8170.4|8168.4|8165.9|8163.9|8170.9|8168.9|8157.6|8155.6|128
1742407800000|2025-03-19 18:10:00|8166.6|8164.6|8169.4|8167.4|8173.6|8171.6|8166.6|8164.6|331
1742408100000|2025-03-19 18:15:00|8169.6|8167.6|8163.6|8161.6|8172.6|8170.6|8163.6|8161.6|137
1742408400000|2025-03-19 18:20:00|8163.9|8161.9|8167.1|8165.1|8169.4|8167.4|8159.1|8157.1|71
1742408700000|2025-03-19 18:25:00|8166.9|8164.9|8159.6|8157.6|8169.1|8167.1|8159.1|8157.1|21
1742409000000|2025-03-19 18:30:00|8159.4|8157.4|8165.9|8163.9|8173.4|8171.4|8159.4|8157.4|129
1742409300000|2025-03-19 18:35:00|8165.6|8163.6|8164.9|8162.9|8171.4|8169.4|8163.1|8161.1|57
1742409600000|2025-03-19 18:40:00|8165.1|8163.1|8175.4|8173.4|8175.9|8173.9|8160.9|8158.9|131
1742409900000|2025-03-19 18:45:00|8175.1|8173.1|8168.9|8166.9|8176.4|8174.4|8166.9|8164.9|120
1742410200000|2025-03-19 18:50:00|8168.6|8166.6|8176.4|8174.4|8178.6|8176.6|8168.6|8166.6|76
1742410500000|2025-03-19 18:55:00|8176.6|8174.6|8185.4|8183.4|8188.4|8186.4|8175.9|8173.9|111
1742410800000|2025-03-19 19:00:00|8185.1|8183.1|8187.4|8185.4|8189.4|8187.4|8183.1|8181.1|121
1742411100000|2025-03-19 19:05:00|8187.6|8185.6|8196.1|8194.1|8197.9|8195.9|8186.1|8184.1|84
1742411400000|2025-03-19 19:10:00|8195.6|8193.6|8194.9|8192.9|8198.9|8196.9|8187.9|8185.9|85
1742411700000|2025-03-19 19:15:00|8195.1|8193.1|8192.1|8190.1|8197.6|8195.6|8188.9|8186.9|72
1742412000000|2025-03-19 19:20:00|8191.9|8189.9|8189.9|8187.9|8193.1|8191.1|8184.1|8182.1|71
1742412300000|2025-03-19 19:25:00|8190.1|8188.1|8180.4|8178.4|8191.1|8189.1|8175.4|8173.4|67
1742412600000|2025-03-19 19:30:00|8180.1|8178.1|8187.4|8185.4|8188.4|8186.4|8179.4|8177.4|94
1742412900000|2025-03-19 19:35:00|8187.1|8185.1|8188.4|8186.4|8190.4|8188.4|8181.4|8179.4|14
1742413200000|2025-03-19 19:40:00|8188.1|8186.1|8193.9|8191.9|8193.9|8191.9|8187.4|8185.4|27
1742413500000|2025-03-19 19:45:00|8194.1|8192.1|8189.6|8187.6|8194.9|8192.9|8188.1|8186.1|79
1742413800000|2025-03-19 19:50:00|8188.1|8186.1|8186.9|8184.9|8188.4|8186.4|8179.6|8177.6|36
1742414100000|2025-03-19 19:55:00|8186.4|8184.4|8187.1|8185.1|8187.4|8185.4|8183.1|8181.1|131
1742414400000|2025-03-19 20:00:00|8187.4|8185.4|8190.9|8188.9|8191.6|8189.6|8186.9|8184.9|35
1742414700000|2025-03-19 20:05:00|8191.1|8189.1|8190.1|8188.1|8191.4|8189.4|8188.6|8186.6|9
1742415000000|2025-03-19 20:10:00|8190.4|8188.4|8188.6|8186.6|8190.6|8188.6|8188.6|8186.6|2
1742415300000|2025-03-19 20:15:00|8188.9|8186.9|8187.6|8185.6|8189.1|8187.1|8187.1|8185.1|1
1742415600000|2025-03-19 20:20:00|8187.4|8185.4|8187.4|8185.4|8187.4|8185.4|8187.4|8185.4|0
1742415900000|2025-03-19 20:25:00|8187.6|8185.6|8187.4|8185.4|8188.1|8186.1|8186.9|8184.9|51
1742416200000|2025-03-19 20:30:00|8187.1|8185.1|8187.1|8185.1|8187.1|8185.1|8187.1|8185.1|0
1742416500000|2025-03-19 20:35:00|8187.4|8185.4|8187.4|8185.4|8187.6|8185.6|8187.4|8185.4|0
1742416800000|2025-03-19 20:40:00|8187.6|8185.6|8186.4|8184.4|8187.6|8185.6|8186.4|8184.4|2
1742417100000|2025-03-19 20:45:00|8186.9|8184.9|8185.1|8183.1|8187.4|8185.4|8184.4|8182.4|21
1742417400000|2025-03-19 20:50:00|8185.4|8183.4|8183.9|8181.9|8185.4|8183.4|8183.6|8181.6|5
1742417700000|2025-03-19 20:55:00|8183.6|8181.6|8183.6|8181.6|8187.4|8185.4|8183.6|8181.6|22
1742418000000|2025-03-19 21:00:00|8183.9|8181.9|8188|8184|8188|8184|8183.9|8181.9|1571
1742418300000|2025-03-19 21:05:00|8188.2|8184.2|8187.9|8183.9|8188.4|8184.4|8187.9|8183.9|0
1742418600000|2025-03-19 21:10:00|8188|8184|8188.6|8184.6|8188.7|8184.7|8187.9|8183.9|0
1742418900000|2025-03-19 21:15:00|8188.7|8184.7|8188.9|8184.9|8189.3|8185.3|8188.5|8184.5|0
1742419200000|2025-03-19 21:20:00|8188.8|8184.8|8188.9|8184.9|8189|8185|8188.8|8184.8|0
1742419500000|2025-03-19 21:25:00|8189|8185|8189.3|8185.3|8189.3|8185.3|8188.9|8184.9|0
1742419800000|2025-03-19 21:30:00|8189|8185|8189|8185|8189.5|8185.5|8189|8185|0
1742420100000|2025-03-19 21:35:00|8189.1|8185.1|8189.2|8185.2|8189.6|8185.6|8189.1|8185.1|0
1742420400000|2025-03-19 21:40:00|8189.3|8185.3|8189.2|8185.2|8189.6|8185.6|8189.2|8185.2|0
1742420700000|2025-03-19 21:45:00|8189.3|8185.3|8189.3|8185.3|8189.4|8185.4|8188.8|8184.8|0
1742421000000|2025-03-19 21:50:00|8189.2|8185.2|8189.3|8185.3|8189.3|8185.3|8189.2|8185.2|0
1742421300000|2025-03-19 21:55:00|8189.5|8185.5|8189.5|8185.5|8189.6|8185.6|8189.3|8185.3|0
1742421600000|2025-03-19 22:00:00|8189.3|8185.3|8191.3|8187.3|8192.2|8188.2|8189.3|8185.3|0
1742421900000|2025-03-19 22:05:00|8191.1|8187.1|8196.2|8192.2|8196.5|8192.5|8189.7|8185.7|0
1742422200000|2025-03-19 22:10:00|8195.9|8191.9|8200.7|8196.7|8200.7|8196.7|8195.9|8191.9|0
1742422500000|2025-03-19 22:15:00|8201|8197|8198.4|8194.4|8201|8197|8197.8|8193.8|0
1742422800000|2025-03-19 22:20:00|8198.7|8194.7|8198.9|8194.9|8199.2|8195.2|8198.4|8194.4|0
1742423100000|2025-03-19 22:25:00|8199.2|8195.2|8200.7|8196.7|8201.7|8197.7|8198.9|8194.9|0
1742423400000|2025-03-19 22:30:00|8200.9|8196.9|8200.9|8196.9|8201.3|8197.3|8199.3|8195.3|0
1742423700000|2025-03-19 22:35:00|8201.1|8197.1|8202.6|8198.6|8203.1|8199.1|8200.9|8196.9|0
1742424000000|2025-03-19 22:40:00|8202.9|8198.9|8202.6|8198.6|8202.9|8198.9|8202.6|8198.6|0
1742424300000|2025-03-19 22:45:00|8202.3|8198.3|8206.8|8202.8|8207.3|8203.3|8202.3|8198.3|0
1742424600000|2025-03-19 22:50:00|8206.9|8202.9|8202.6|8198.6|8207.2|8203.2|8202.6|8198.6|0
1742424900000|2025-03-19 22:55:00|8202.7|8198.7|8200.7|8196.7|8202.8|8198.8|8199.6|8195.6|0
1742425200000|2025-03-19 23:00:00|8200.9|8196.9|8199.3|8195.3|8201.7|8197.7|8198.5|8194.5|0
1742425500000|2025-03-19 23:05:00|8199.4|8195.4|8199.5|8195.5|8200.9|8196.9|8198.3|8194.3|0
1742425800000|2025-03-19 23:10:00|8199.4|8195.4|8197.9|8193.9|8199.4|8195.4|8197.4|8193.4|0
1742426100000|2025-03-19 23:15:00|8197.8|8193.8|8198|8194|8199|8195|8197.4|8193.4|0
1742426400000|2025-03-19 23:20:00|8198.2|8194.2|8198.8|8194.8|8199|8195|8197.4|8193.4|0
1742426700000|2025-03-19 23:25:00|8199|8195|8199.5|8195.5|8200.1|8196.1|8199|8195|0
1742427000000|2025-03-19 23:30:00|8199.7|8195.7|8199.5|8195.5|8199.8|8195.8|8197.8|8193.8|0
1742427300000|2025-03-19 23:35:00|8199.7|8195.7|8200.2|8196.2|8201.5|8197.5|8198.5|8194.5|0
1742427600000|2025-03-19 23:40:00|8200.3|8196.3|8200.5|8196.5|8201.5|8197.5|8199.8|8195.8|0
1742427900000|2025-03-19 23:45:00|8200.2|8196.2|8201.3|8197.3|8201.8|8197.8|8200.2|8196.2|0
1742428200000|2025-03-19 23:50:00|8201.5|8197.5|8201.5|8197.5|8201.8|8197.8|8201|8197|0
1742428500000|2025-03-19 23:55:00|8201.3|8197.3|8203.2|8199.2|8203.8|8199.8|8201|8197|0
1742428800000|2025-03-20 00:00:00|8203.1|8199.1|8201.6|8197.6|8204.9|8200.9|8200.7|8196.7|0
1742429100000|2025-03-20 00:05:00|8201.4|8197.4|8201.9|8197.9|8202.7|8198.7|8200.8|8196.8|0
1742429400000|2025-03-20 00:10:00|8201.6|8197.6|8200.6|8196.6|8201.9|8197.9|8199.5|8195.5|0
1742429700000|2025-03-20 00:15:00|8200.3|8196.3|8196.4|8193.4|8200.3|8196.3|8191.7|8187.7|0
1742430000000|2025-03-20 00:20:00|8197.1|8194.1|8199.1|8196.1|8200.4|8197.4|8196.5|8193.5|0
1742430300000|2025-03-20 00:25:00|8199.8|8196.8|8200.5|8197.5|8203.1|8200.1|8199.1|8196.1|0
1742430600000|2025-03-20 00:30:00|8201.8|8198.8|8208|8205|8208.1|8205.1|8199.2|8196.2|0
1742430900000|2025-03-20 00:35:00|8207.4|8204.4|8204.1|8201.1|8208|8205|8204.1|8201.1|0
1742431200000|2025-03-20 00:40:00|8205.4|8202.4|8202.8|8199.8|8205.4|8202.4|8201.5|8198.5|0
1742431500000|2025-03-20 00:45:00|8204.1|8201.1|8204.1|8201.1|8205.5|8202.5|8204.1|8201.1|0
1742431800000|2025-03-20 00:50:00|8202.8|8199.8|8200.2|8197.2|8202.8|8199.8|8198.9|8195.9|0
1742432100000|2025-03-20 00:55:00|8199.6|8196.6|8200.2|8197.2|8200.2|8197.2|8198.9|8195.9|0
1742432400000|2025-03-20 01:00:00|8198.9|8195.9|8195|8192|8198.9|8195.9|8195|8192|0
1742432700000|2025-03-20 01:05:00|8195.1|8192.1|8193.8|8190.8|8195.1|8192.1|8193.7|8190.7|0
1742433000000|2025-03-20 01:10:00|8192.5|8189.5|8200.3|8197.3|8200.3|8197.3|8192.5|8189.5|0
1742433300000|2025-03-20 01:15:00|8200.9|8197.9|8199.2|8196.2|8201.6|8198.6|8197.7|8194.7|0
1742433600000|2025-03-20 01:20:00|8197.9|8194.9|8199.2|8196.2|8199.2|8196.2|8196.6|8193.6|0
1742433900000|2025-03-20 01:25:00|8199.1|8196.1|8196.5|8193.5|8199.2|8196.2|8196.5|8193.5|0
1742434200000|2025-03-20 01:30:00|8195.2|8192.2|8193.9|8190.9|8195.2|8192.2|8192.6|8189.6|0
1742434500000|2025-03-20 01:35:00|8193.3|8190.3|8195.1|8192.1|8195.2|8192.2|8192.6|8189.6|0
1742434800000|2025-03-20 01:40:00|8194.5|8191.5|8190|8187|8195.1|8192.1|8189.9|8186.9|0
1742435100000|2025-03-20 01:45:00|8189.9|8186.9|8191.3|8188.3|8192.6|8189.6|8189.9|8186.9|0
1742435400000|2025-03-20 01:50:00|8191.2|8188.2|8191.2|8188.2|8191.3|8188.3|8188.6|8185.6|0
1742435700000|2025-03-20 01:55:00|8192.5|8189.5|8189.9|8186.9|8193.9|8190.9|8189.9|8186.9|0
1742436000000|2025-03-20 02:00:00|8191.2|8188.2|8193.9|8190.9|8197.1|8194.1|8191.2|8188.2|0
1742436300000|2025-03-20 02:05:00|8193.8|8190.8|8193.2|8190.2|8195.2|8192.2|8192.6|8189.6|0
1742436600000|2025-03-20 02:10:00|8192.6|8189.6|8194|8191|8195.9|8192.9|8191.2|8188.2|0
1742436900000|2025-03-20 02:15:00|8194.6|8191.6|8192.7|8189.7|8194.6|8191.6|8192.7|8189.7|0
1742437200000|2025-03-20 02:20:00|8193.3|8190.3|8192.7|8189.7|8195.3|8192.3|8192.7|8189.7|0
1742437500000|2025-03-20 02:25:00|8193.4|8190.4|8192.8|8189.8|8195.5|8192.5|8192.2|8189.2|0
1742437800000|2025-03-20 02:30:00|8192.9|8189.9|8192.8|8189.8|8194.2|8191.2|8192.8|8189.8|0
1742438100000|2025-03-20 02:35:00|8192.2|8189.2|8191.5|8188.5|8192.2|8189.2|8190.1|8187.1|0
1742438400000|2025-03-20 02:40:00|8192.8|8189.8|8191.5|8188.5|8193.5|8190.5|8191.5|8188.5|0
1742438700000|2025-03-20 02:45:00|8190.2|8187.2|8188.9|8185.9|8190.2|8187.2|8188.8|8185.8|0
1742439000000|2025-03-20 02:50:00|8189.5|8186.5|8192.2|8189.2|8192.9|8189.9|8189.5|8186.5|0
1742439300000|2025-03-20 02:55:00|8191.5|8188.5|8191.5|8188.5|8192.2|8189.2|8191.5|8188.5|0
1742439600000|2025-03-20 03:00:00|8192.2|8189.2|8192.9|8189.9|8194.2|8191.2|8191.5|8188.5|0
1742439900000|2025-03-20 03:05:00|8191.6|8188.6|8192.9|8189.9|8192.9|8189.9|8191.6|8188.6|0
1742440200000|2025-03-20 03:10:00|8194.2|8191.2|8195.6|8192.6|8195.6|8192.6|8194.2|8191.2|0
1742440500000|2025-03-20 03:15:00|8196.3|8193.3|8196.9|8193.9|8198.2|8195.2|8195.6|8192.6|0
1742440800000|2025-03-20 03:20:00|8195.6|8192.6|8193.6|8190.6|8195.6|8192.6|8193|8190|0
1742441100000|2025-03-20 03:25:00|8193|8190|8191.7|8188.7|8194.3|8191.3|8191.7|8188.7|0
1742441400000|2025-03-20 03:30:00|8191|8188|8192.3|8189.3|8192.3|8189.3|8190.4|8187.4|0
1742441700000|2025-03-20 03:35:00|8193|8190|8193|8190|8193|8190|8191.7|8188.7|0
1742442000000|2025-03-20 03:40:00|8192.3|8189.3|8193|8190|8194.3|8191.3|8192.3|8189.3|0
1742442300000|2025-03-20 03:45:00|8191.7|8188.7|8186.6|8183.6|8191.7|8188.7|8186.6|8183.6|0
1742442600000|2025-03-20 03:50:00|8187.2|8184.2|8187.9|8184.9|8188.5|8185.5|8185.9|8182.9|0
1742442900000|2025-03-20 03:55:00|8186.6|8183.6|8188.6|8185.6|8188.6|8185.6|8186.6|8183.6|0
1742443200000|2025-03-20 04:00:00|8188|8185|8187.9|8184.9|8188|8185|8187.9|8184.9|0
1742443500000|2025-03-20 04:05:00|8187.3|8184.3|8187.3|8184.3|8187.9|8184.9|8186.6|8183.6|0
1742443800000|2025-03-20 04:10:00|8186.6|8183.6|8187.3|8184.3|8187.3|8184.3|8186.6|8183.6|0
1742444100000|2025-03-20 04:15:00|8186.6|8183.6|8188|8185|8188|8185|8186.6|8183.6|0
1742444400000|2025-03-20 04:20:00|8188.6|8185.6|8189.3|8186.3|8189.3|8186.3|8188.6|8185.6|0
1742444700000|2025-03-20 04:25:00|8190.6|8187.6|8189.4|8186.4|8190.8|8187.8|8189.4|8186.4|0
1742445000000|2025-03-20 04:30:00|8189.5|8186.5|8186.9|8183.9|8190.8|8187.8|8186.9|8183.9|0
1742445300000|2025-03-20 04:35:00|8186.8|8183.8|8188.1|8185.1|8188.1|8185.1|8184.2|8181.2|0
1742445600000|2025-03-20 04:40:00|8187.5|8184.5|8189.4|8186.4|8189.4|8186.4|8185.5|8182.5|0
1742445900000|2025-03-20 04:45:00|8190.7|8187.7|8190.7|8187.7|8190.7|8187.7|8189.4|8186.4|0
1742446200000|2025-03-20 04:50:00|8192|8189|8192.2|8189.2|8192.9|8189.9|8190.9|8187.9|0
1742446500000|2025-03-20 04:55:00|8191.6|8188.6|8191.6|8188.6|8192.9|8189.9|8191.6|8188.6|0
1742446800000|2025-03-20 05:00:00|8190.3|8187.3|8187.7|8184.7|8190.3|8187.3|8187.7|8184.7|0
1742447100000|2025-03-20 05:05:00|8186.4|8183.4|8185.1|8182.1|8186.4|8183.4|8185.1|8182.1|0
1742447400000|2025-03-20 05:10:00|8183.8|8180.8|8182.5|8179.5|8183.8|8180.8|8182.5|8179.5|0
1742447700000|2025-03-20 05:15:00|8182.6|8179.6|8183.2|8180.2|8183.2|8180.2|8180.6|8177.6|0
1742448000000|2025-03-20 05:20:00|8182.5|8179.5|8182.5|8179.5|8182.5|8179.5|8179.9|8176.9|0
1742448300000|2025-03-20 05:25:00|8182.6|8179.6|8183.9|8180.9|8183.9|8180.9|8182.6|8179.6|0
1742448600000|2025-03-20 05:30:00|8184.6|8181.6|8184.6|8181.6|8184.6|8181.6|8183.9|8180.9|0
1742448900000|2025-03-20 05:35:00|8183.9|8180.9|8182.7|8179.7|8184.6|8181.6|8182.6|8179.6|0
1742449200000|2025-03-20 05:40:00|8182.6|8179.6|8182.6|8179.6|8183.9|8180.9|8181.3|8178.3|0
1742449500000|2025-03-20 05:45:00|8183.3|8180.3|8185.3|8182.3|8186.6|8183.6|8183.3|8180.3|0
1742449800000|2025-03-20 05:50:00|8184.7|8181.7|8184.7|8181.7|8184.7|8181.7|8184|8181|0
1742450100000|2025-03-20 05:55:00|8184|8181|8184.1|8181.1|8186.7|8183.7|8184|8181|0
1742450400000|2025-03-20 06:00:00|8184|8181|8185.4|8182.4|8186.7|8183.7|8184|8181|0
1742450700000|2025-03-20 06:05:00|8186.1|8183.1|8182.8|8179.8|8186.7|8183.7|8181.5|8178.5|0
1742451000000|2025-03-20 06:10:00|8183.5|8180.5|8182.8|8179.8|8185.4|8182.4|8182.8|8179.8|0
1742451300000|2025-03-20 06:15:00|8183.5|8180.5|8181.5|8178.5|8184.1|8181.1|8181.5|8178.5|0
1742451600000|2025-03-20 06:20:00|8180.8|8177.8|8181.5|8178.5|8184.7|8181.7|8180.8|8177.8|0
1742451900000|2025-03-20 06:25:00|8181.4|8178.4|8177.6|8174.6|8181.4|8178.4|8176.1|8173.1|0
1742452200000|2025-03-20 06:30:00|8178.2|8175.2|8179.6|8176.6|8181.3|8178.3|8177.6|8174.6|0
1742452500000|2025-03-20 06:35:00|8179|8176|8175.6|8172.6|8179.6|8176.6|8175|8172|0
1742452800000|2025-03-20 06:40:00|8175|8172|8178.4|8175.4|8178.4|8175.4|8175|8172|0
1742453100000|2025-03-20 06:45:00|8177.8|8174.8|8173.9|8170.9|8177.8|8174.8|8173.8|8170.8|0
1742453400000|2025-03-20 06:50:00|8174|8171|8172.6|8169.6|8174|8171|8170.7|8167.7|0
1742453700000|2025-03-20 06:55:00|8173.3|8170.3|8170.6|8167.6|8173.9|8170.9|8169.3|8166.3|0
1742454000000|2025-03-20 07:00:00|8171.9|8168.9|8168.6|8166.6|8176.1|8174.1|8163.8|8161.8|323
1742454300000|2025-03-20 07:05:00|8168.8|8166.8|8172.8|8170.8|8173.1|8171.1|8168.8|8166.8|13
1742454600000|2025-03-20 07:10:00|8172.3|8170.3|8170.3|8168.3|8174.6|8172.6|8170.3|8168.3|25
1742454900000|2025-03-20 07:15:00|8170.6|8168.6|8166.1|8164.1|8173.3|8171.3|8165.8|8163.8|68
1742455200000|2025-03-20 07:20:00|8165.8|8163.8|8166.6|8164.6|8168.3|8166.3|8162.6|8160.6|66
1742455500000|2025-03-20 07:25:00|8166.3|8164.3|8167.3|8165.3|8167.6|8165.6|8163.3|8161.3|18
1742455800000|2025-03-20 07:30:00|8167.6|8165.6|8164.6|8162.6|8170.6|8168.6|8163.8|8161.8|23
1742456100000|2025-03-20 07:35:00|8164.3|8162.3|8163.1|8161.1|8164.3|8162.3|8160.6|8158.6|48
1742456400000|2025-03-20 07:40:00|8162.8|8160.8|8164.3|8162.3|8165.6|8163.6|8161.8|8159.8|22
1742456700000|2025-03-20 07:45:00|8164.6|8162.6|8171.8|8169.8|8171.8|8169.8|8160.8|8158.8|35
1742457000000|2025-03-20 07:50:00|8171.6|8169.6|8172.8|8170.8|8174.3|8172.3|8171.1|8169.1|28
1742457300000|2025-03-20 07:55:00|8172.6|8170.6|8162.6|8160.6|8173.1|8171.1|8160.8|8158.8|223
1742457600000|2025-03-20 08:00:00|8162.1|8161.1|8159.6|8158.6|8167.1|8166.1|8155.3|8154.3|613
1742457900000|2025-03-20 08:05:00|8158.6|8157.6|8162.3|8161.3|8168.3|8167.3|8152.6|8151.6|251
1742458200000|2025-03-20 08:10:00|8162.1|8161.1|8167.6|8166.6|8168.8|8167.8|8159.6|8158.6|207
1742458500000|2025-03-20 08:15:00|8167.3|8166.3|8159.8|8158.8|8168.8|8167.8|8156.1|8155.1|185
1742458800000|2025-03-20 08:20:00|8160.1|8159.1|8161.6|8160.6|8165.6|8164.6|8158.1|8157.1|156
1742459100000|2025-03-20 08:25:00|8161.3|8160.3|8153.3|8152.3|8161.3|8160.3|8150.8|8149.8|169
1742459400000|2025-03-20 08:30:00|8156.6|8155.6|8160.6|8159.6|8163.1|8162.1|8155.3|8154.3|654
1742459700000|2025-03-20 08:35:00|8160.3|8159.3|8161.8|8160.8|8164.3|8163.3|8156.8|8155.8|249
1742460000000|2025-03-20 08:40:00|8161.7|8160.7|8161.2|8160.2|8163.2|8162.2|8158.2|8157.2|758
1742460300000|2025-03-20 08:45:00|8161.5|8160.5|8147.7|8146.7|8163.5|8162.5|8146|8145|809
1742460600000|2025-03-20 08:50:00|8147.5|8146.5|8149.2|8148.2|8150|8149|8143.7|8142.7|168
1742460900000|2025-03-20 08:55:00|8149|8148|8137|8136|8149.2|8148.2|8134.7|8133.7|253
1742461200000|2025-03-20 09:00:00|8136.7|8135.7|8126.2|8125.2|8138.7|8137.7|8124.5|8123.5|1157
1742461500000|2025-03-20 09:05:00|8127.2|8126.2|8143.2|8142.2|8144|8143|8127|8126|611
1742461800000|2025-03-20 09:10:00|8144|8143|8136.2|8135.2|8147|8146|8134|8133|401
1742462100000|2025-03-20 09:15:00|8136.5|8135.5|8132.7|8131.7|8139.5|8138.5|8126.5|8125.5|470
1742462400000|2025-03-20 09:20:00|8133|8132|8125.2|8124.2|8137.2|8136.2|8124|8123|346
1742462700000|2025-03-20 09:25:00|8125.5|8124.5|8122.2|8121.2|8127.2|8126.2|8115.7|8114.7|1102
1742463000000|2025-03-20 09:30:00|8122.5|8121.5|8115.2|8114.2|8124.7|8123.7|8113.7|8112.7|699
1742463300000|2025-03-20 09:35:00|8115.5|8114.5|8112.7|8111.7|8117.7|8116.7|8108.2|8107.2|204
1742463600000|2025-03-20 09:40:00|8112.5|8111.5|8107.2|8106.2|8117|8116|8107.2|8106.2|181
1742463900000|2025-03-20 09:45:00|8107|8106|8097.7|8096.7|8109|8108|8097.7|8096.7|197
1742464200000|2025-03-20 09:50:00|8098|8097|8094.7|8093.7|8102.7|8101.7|8093.2|8092.2|350
1742464500000|2025-03-20 09:55:00|8094.5|8093.5|8103|8102|8107|8106|8094.2|8093.2|268
1742464800000|2025-03-20 10:00:00|8102.7|8101.7|8099.7|8098.7|8106.7|8105.7|8097.7|8096.7|560
1742465100000|2025-03-20 10:05:00|8099.5|8098.5|8088.7|8087.7|8102.2|8101.2|8087.7|8086.7|792
1742465400000|2025-03-20 10:10:00|8089|8088|8082.2|8081.2|8092|8091|8081.2|8080.2|304
1742465700000|2025-03-20 10:15:00|8082|8081|8070.5|8069.5|8086.5|8085.5|8070.5|8069.5|340
1742466000000|2025-03-20 10:20:00|8070|8069|8065.2|8064.2|8070.2|8069.2|8064|8063|394
1742466300000|2025-03-20 10:25:00|8065|8064|8069.2|8068.2|8070.5|8069.5|8061.2|8060.2|368
1742466600000|2025-03-20 10:30:00|8069.5|8068.5|8072.7|8071.7|8074.7|8073.7|8065.5|8064.5|165
1742466900000|2025-03-20 10:35:00|8073|8072|8062.2|8061.2|8075|8074|8061.5|8060.5|188
1742467200000|2025-03-20 10:40:00|8062.5|8061.5|8068|8067|8069.2|8068.2|8061.5|8060.5|192
1742467500000|2025-03-20 10:45:00|8068.2|8067.2|8075.4|8074.4|8083.2|8082.2|8067.5|8066.5|224
1742467800000|2025-03-20 10:50:00|8075.7|8074.7|8090.7|8089.7|8093.7|8092.7|8075.4|8074.4|182
1742468100000|2025-03-20 10:55:00|8090.9|8089.9|8092.9|8091.9|8096.2|8095.2|8089.7|8088.7|164
1742468400000|2025-03-20 11:00:00|8093.2|8092.2|8087.9|8086.9|8098.2|8097.2|8086.4|8085.4|1288
1742468700000|2025-03-20 11:05:00|8088.2|8087.2|8090.9|8089.9|8097.2|8096.2|8086.9|8085.9|136
1742469000000|2025-03-20 11:10:00|8090.2|8089.2|8086.2|8085.2|8096.7|8095.7|8084.9|8083.9|214
1742469300000|2025-03-20 11:15:00|8085.9|8084.9|8093.9|8092.9|8094.7|8093.7|8083.9|8082.9|230
1742469600000|2025-03-20 11:20:00|8093.4|8092.4|8085.4|8084.4|8096.2|8095.2|8085.2|8084.2|109
1742469900000|2025-03-20 11:25:00|8085.7|8084.7|8084.7|8083.7|8089.4|8088.4|8082.7|8081.7|78
1742470200000|2025-03-20 11:30:00|8084.4|8083.4|8090.4|8089.4|8090.4|8089.4|8079.7|8078.7|131
1742470500000|2025-03-20 11:35:00|8090.2|8089.2|8088.9|8087.9|8092.4|8091.4|8088.2|8087.2|145
1742470800000|2025-03-20 11:40:00|8089.2|8088.2|8096.9|8095.9|8097.7|8096.7|8087.4|8086.4|108
1742471100000|2025-03-20 11:45:00|8097.2|8096.2|8092.9|8091.9|8097.9|8096.9|8090.9|8089.9|222
1742471400000|2025-03-20 11:50:00|8092.7|8091.7|8091.4|8090.4|8096.4|8095.4|8089.9|8088.9|103
1742471700000|2025-03-20 11:55:00|8091.2|8090.2|8090.4|8089.4|8092.4|8091.4|8087.9|8086.9|109
1742472000000|2025-03-20 12:00:00|8089.9|8088.9|8094.4|8093.4|8095.7|8094.7|8085.7|8084.7|309
1742472300000|2025-03-20 12:05:00|8094.2|8093.2|8088.9|8087.9|8099.2|8098.2|8088.4|8087.4|492
1742472600000|2025-03-20 12:10:00|8088.4|8087.4|8083.4|8082.4|8088.7|8087.7|8081.4|8080.4|188
1742472900000|2025-03-20 12:15:00|8083.7|8082.7|8084.2|8083.2|8085.4|8084.4|8080.9|8079.9|335
1742473200000|2025-03-20 12:20:00|8084.4|8083.4|8079.9|8078.9|8084.9|8083.9|8078.9|8077.9|255
1742473500000|2025-03-20 12:25:00|8079.7|8078.7|8080.2|8079.2|8082.4|8081.4|8078.2|8077.2|94
1742473800000|2025-03-20 12:30:00|8080.4|8079.4|8083.4|8082.4|8088.4|8087.4|8079.7|8078.7|191
1742474100000|2025-03-20 12:35:00|8083.2|8082.2|8085.4|8084.4|8085.7|8084.7|8078.9|8077.9|164
1742474400000|2025-03-20 12:40:00|8086.4|8085.4|8083.4|8082.4|8087.4|8086.4|8081.9|8080.9|107
1742474700000|2025-03-20 12:45:00|8083.2|8082.2|8083.9|8082.9|8087.9|8086.9|8081.2|8080.2|554
1742475000000|2025-03-20 12:50:00|8083.7|8082.7|8092.7|8091.7|8092.7|8091.7|8083.4|8082.4|603
1742475300000|2025-03-20 12:55:00|8092.4|8091.4|8091.4|8090.4|8095.9|8094.9|8091.2|8090.2|86
1742475600000|2025-03-20 13:00:00|8091.2|8090.2|8087.2|8086.2|8091.7|8090.7|8086.2|8085.2|144
1742475900000|2025-03-20 13:05:00|8086.9|8085.9|8080.9|8079.9|8087.7|8086.7|8077.9|8076.9|100
1742476200000|2025-03-20 13:10:00|8080.4|8079.4|8083.2|8082.2|8085.9|8084.9|8079.2|8078.2|154
1742476500000|2025-03-20 13:15:00|8083.4|8082.4|8077.9|8076.9|8083.7|8082.7|8076.9|8075.9|224
1742476800000|2025-03-20 13:20:00|8077.7|8076.7|8077.4|8076.4|8078.4|8077.4|8072.9|8071.9|171
1742477100000|2025-03-20 13:25:00|8077.9|8076.9|8076.9|8075.9|8082.9|8081.9|8075.9|8074.9|128
1742477400000|2025-03-20 13:30:00|8077.9|8076.9|8079.7|8078.7|8083.7|8082.7|8073.4|8072.4|1028
1742477700000|2025-03-20 13:35:00|8080.2|8079.2|8089.7|8088.7|8089.7|8088.7|8078.2|8077.2|179
1742478000000|2025-03-20 13:40:00|8089.4|8088.4|8086.2|8085.2|8091.4|8090.4|8084.4|8083.4|200
1742478300000|2025-03-20 13:45:00|8086.4|8085.4|8095.4|8094.4|8096.7|8095.7|8085.4|8084.4|310
1742478600000|2025-03-20 13:50:00|8095.2|8094.2|8096.9|8095.9|8100.4|8099.4|8094.4|8093.4|380
1742478900000|2025-03-20 13:55:00|8096.7|8095.7|8100.4|8099.4|8102.7|8101.7|8092.7|8091.7|530
1742479200000|2025-03-20 14:00:00|8099.9|8098.9|8107.2|8106.2|8110.7|8109.7|8099.7|8098.7|323
1742479500000|2025-03-20 14:05:00|8107.9|8106.9|8107.2|8106.2|8110.7|8109.7|8105.4|8104.4|181
1742479800000|2025-03-20 14:10:00|8107.4|8106.4|8108.4|8107.4|8110.2|8109.2|8104.4|8103.4|231
1742480100000|2025-03-20 14:15:00|8108.9|8107.9|8109.4|8108.4|8112.2|8111.2|8104.4|8103.4|208
1742480400000|2025-03-20 14:20:00|8109.2|8108.2|8113.2|8112.2|8114.7|8113.7|8108.2|8107.2|320
1742480700000|2025-03-20 14:25:00|8112.9|8111.9|8111.2|8110.2|8115.7|8114.7|8108.4|8107.4|216
1742481000000|2025-03-20 14:30:00|8111.7|8110.7|8101.2|8100.2|8113.7|8112.7|8100.9|8099.9|378
1742481300000|2025-03-20 14:35:00|8101.9|8100.9|8104.4|8103.4|8110.4|8109.4|8099.7|8098.7|346
1742481600000|2025-03-20 14:40:00|8104.7|8103.7|8108.4|8107.4|8109.7|8108.7|8102.9|8101.9|346
1742481900000|2025-03-20 14:45:00|8108.7|8107.7|8109.2|8108.2|8112.2|8111.2|8106.9|8105.9|252
1742482200000|2025-03-20 14:50:00|8109.4|8108.4|8114.2|8113.2|8114.9|8113.9|8106.4|8105.4|215
1742482500000|2025-03-20 14:55:00|8114.4|8113.4|8110.9|8109.9|8115.4|8114.4|8108.9|8107.9|323
1742482800000|2025-03-20 15:00:00|8111.2|8110.2|8110.9|8109.9|8113.7|8112.7|8107.9|8106.9|439
1742483100000|2025-03-20 15:05:00|8110.7|8109.7|8112.4|8111.4|8113.7|8112.7|8109.9|8108.9|357
1742483400000|2025-03-20 15:10:00|8111.4|8110.4|8107.2|8106.2|8112.9|8111.9|8106.4|8105.4|268
1742483700000|2025-03-20 15:15:00|8107.4|8106.4|8101.4|8100.4|8108.4|8107.4|8100.9|8099.9|378
1742484000000|2025-03-20 15:20:00|8101.2|8100.2|8094.9|8093.9|8101.9|8100.9|8094.9|8093.9|572
1742484300000|2025-03-20 15:25:00|8094.7|8093.7|8092.9|8091.9|8095.9|8094.9|8089.9|8088.9|386
1742484600000|2025-03-20 15:30:00|8092.7|8091.7|8084.7|8083.7|8092.9|8091.9|8081.7|8080.7|428
1742484900000|2025-03-20 15:35:00|8084.4|8083.4|8090.9|8089.9|8092.2|8091.2|8082.2|8081.2|269
1742485200000|2025-03-20 15:40:00|8090.7|8089.7|8096.4|8095.4|8099.4|8098.4|8089.9|8088.9|346
1742485500000|2025-03-20 15:45:00|8096.2|8095.2|8099.4|8098.4|8100.2|8099.2|8095.7|8094.7|197
1742485800000|2025-03-20 15:50:00|8099.2|8098.2|8101.2|8100.2|8103.4|8102.4|8097.2|8096.2|208
1742486100000|2025-03-20 15:55:00|8101.4|8100.4|8098.9|8097.9|8101.7|8100.7|8097.4|8096.4|309
1742486400000|2025-03-20 16:00:00|8097.4|8096.4|8101.2|8100.2|8109.2|8108.2|8096.4|8095.4|501
1742486700000|2025-03-20 16:05:00|8100.9|8099.9|8102.4|8101.4|8105.7|8104.7|8097.7|8096.7|175
1742487000000|2025-03-20 16:10:00|8102.2|8101.2|8109.2|8108.2|8109.2|8108.2|8098.4|8097.4|227
1742487300000|2025-03-20 16:15:00|8108.7|8107.7|8106.4|8105.4|8108.9|8107.9|8103.4|8102.4|259
1742487600000|2025-03-20 16:20:00|8106.7|8105.7|8101.7|8100.7|8106.9|8105.9|8101.7|8100.7|570
1742487900000|2025-03-20 16:25:00|8101.2|8100.2|8096.2|8095.2|8102.7|8101.7|8094.2|8093.2|991
1742488200000|2025-03-20 16:30:00|8096.9|8094.9|8097.4|8095.4|8101.4|8099.4|8092.2|8090.2|1581
1742488500000|2025-03-20 16:35:00|8097.7|8095.7|8089.2|8087.2|8097.7|8095.7|8088.9|8086.9|1573
1742488800000|2025-03-20 16:40:00|8088.7|8086.7|8087.9|8085.9|8091.9|8089.9|8083.9|8081.9|1756
1742489100000|2025-03-20 16:45:00|8087.7|8085.7|8085.7|8083.7|8091.2|8089.2|8085.2|8083.2|181
1742489400000|2025-03-20 16:50:00|8085.4|8083.4|8089.2|8087.2|8089.7|8087.7|8085.2|8083.2|120
1742489700000|2025-03-20 16:55:00|8088.9|8086.9|8082.4|8080.4|8089.4|8087.4|8081.9|8079.9|119
1742490000000|2025-03-20 17:00:00|8082.2|8080.2|8093.9|8091.9|8094.4|8092.4|8081.9|8079.9|169
1742490300000|2025-03-20 17:05:00|8094.2|8092.2|8092.4|8090.4|8097.9|8095.9|8092.2|8090.2|55
1742490600000|2025-03-20 17:10:00|8092.7|8090.7|8088.9|8086.9|8092.7|8090.7|8087.4|8085.4|156
1742490900000|2025-03-20 17:15:00|8089.2|8087.2|8084.4|8082.4|8090.2|8088.2|8080.9|8078.9|97
1742491200000|2025-03-20 17:20:00|8084.7|8082.7|8078.2|8076.2|8084.7|8082.7|8076.9|8074.9|48
1742491500000|2025-03-20 17:25:00|8077.9|8075.9|8073.7|8071.7|8079.4|8077.4|8070.9|8068.9|266
1742491800000|2025-03-20 17:30:00|8073.9|8071.9|8080.4|8078.4|8082.9|8080.9|8073.7|8071.7|257
1742492100000|2025-03-20 17:35:00|8080.2|8078.2|8085.4|8083.4|8085.4|8083.4|8079.7|8077.7|37
1742492400000|2025-03-20 17:40:00|8085.2|8083.2|8085.7|8083.7|8085.9|8083.9|8080.9|8078.9|50
1742492700000|2025-03-20 17:45:00|8085.4|8083.4|8085.9|8083.9|8089.4|8087.4|8083.9|8081.9|95
1742493000000|2025-03-20 17:50:00|8086.2|8084.2|8082.7|8080.7|8088.2|8086.2|8082.7|8080.7|32
1742493300000|2025-03-20 17:55:00|8082.4|8080.4|8083.7|8081.7|8083.9|8081.9|8080.4|8078.4|40
1742493600000|2025-03-20 18:00:00|8083.4|8081.4|8084.7|8082.7|8085.4|8083.4|8082.4|8080.4|388
1742493900000|2025-03-20 18:05:00|8084.2|8082.2|8083.2|8081.2|8085.2|8083.2|8082.4|8080.4|12
1742494200000|2025-03-20 18:10:00|8083.7|8081.7|8082.9|8080.9|8087.2|8085.2|8082.4|8080.4|35
1742494500000|2025-03-20 18:15:00|8082.7|8080.7|8079.2|8077.2|8084.2|8082.2|8078.7|8076.7|62
1742494800000|2025-03-20 18:20:00|8078.9|8076.9|8076.4|8074.4|8079.4|8077.4|8075.9|8073.9|10
1742495100000|2025-03-20 18:25:00|8076.7|8074.7|8072.7|8070.7|8078.2|8076.2|8072.7|8070.7|32
1742495400000|2025-03-20 18:30:00|8072.4|8070.4|8072.4|8070.4|8073.9|8071.9|8070.7|8068.7|22
1742495700000|2025-03-20 18:35:00|8072.7|8070.7|8077.9|8075.9|8079.2|8077.2|8072.7|8070.7|20
1742496000000|2025-03-20 18:40:00|8077.7|8075.7|8074.9|8072.9|8079.2|8077.2|8074.4|8072.4|19
1742496300000|2025-03-20 18:45:00|8075.2|8073.2|8079.9|8077.9|8080.2|8078.2|8074.9|8072.9|153
1742496600000|2025-03-20 18:50:00|8079.7|8077.7|8087.2|8085.2|8087.4|8085.4|8079.4|8077.4|31
1742496900000|2025-03-20 18:55:00|8087.4|8085.4|8077.7|8075.7|8088.9|8086.9|8076.9|8074.9|52
1742497200000|2025-03-20 19:00:00|8078.2|8076.2|8082.2|8080.2|8085.2|8083.2|8077.7|8075.7|30
1742497500000|2025-03-20 19:05:00|8081.9|8079.9|8080.7|8078.7|8086.2|8084.2|8080.4|8078.4|30
1742497800000|2025-03-20 19:10:00|8080.4|8078.4|8085.9|8083.9|8087.2|8085.2|8080.4|8078.4|20
1742498100000|2025-03-20 19:15:00|8086.2|8084.2|8085.9|8083.9|8088.2|8086.2|8085.9|8083.9|38
1742498400000|2025-03-20 19:20:00|8086.2|8084.2|8088.2|8086.2|8091.4|8089.4|8086.2|8084.2|32
1742498700000|2025-03-20 19:25:00|8088.7|8086.7|8079.9|8077.9|8089.2|8087.2|8079.2|8077.2|64
1742499000000|2025-03-20 19:30:00|8080.2|8078.2|8084.9|8082.9|8086.2|8084.2|8080.2|8078.2|61
1742499300000|2025-03-20 19:35:00|8084.7|8082.7|8087.7|8085.7|8090.4|8088.4|8083.7|8081.7|36
1742499600000|2025-03-20 19:40:00|8087.9|8085.9|8094.4|8092.4|8094.4|8092.4|8087.9|8085.9|59
1742499900000|2025-03-20 19:45:00|8094.2|8092.2|8095.7|8093.7|8097.2|8095.2|8093.2|8091.2|136
1742500200000|2025-03-20 19:50:00|8095.2|8093.2|8092.4|8090.4|8095.9|8093.9|8090.4|8088.4|45
1742500500000|2025-03-20 19:55:00|8092.7|8090.7|8090.4|8088.4|8095.7|8093.7|8087.7|8085.7|92
1742500800000|2025-03-20 20:00:00|8090.7|8088.7|8094.9|8092.9|8095.2|8093.2|8090.4|8088.4|22
1742501100000|2025-03-20 20:05:00|8094.7|8092.7|8092.2|8090.2|8094.7|8092.7|8090.9|8088.9|12
1742501400000|2025-03-20 20:10:00|8091.4|8089.4|8090.9|8088.9|8091.9|8089.9|8090.9|8088.9|19
1742501700000|2025-03-20 20:15:00|8091.2|8089.2|8091.2|8089.2|8091.2|8089.2|8090.9|8088.9|0
1742502000000|2025-03-20 20:20:00|8090.9|8088.9|8090.9|8088.9|8090.9|8088.9|8088.7|8086.7|5
1742502300000|2025-03-20 20:25:00|8090.7|8088.7|8090.4|8088.4|8090.9|8088.9|8090.4|8088.4|2
1742502600000|2025-03-20 20:30:00|8090.2|8088.2|8089.4|8087.4|8090.4|8088.4|8089.4|8087.4|7
1742502900000|2025-03-20 20:35:00|8089.2|8087.2|8087.2|8085.2|8089.2|8087.2|8087.2|8085.2|12
1742503200000|2025-03-20 20:40:00|8086.9|8084.9|8087.9|8085.9|8088.2|8086.2|8086.9|8084.9|2
1742503500000|2025-03-20 20:45:00|8088.2|8086.2|8088.9|8086.9|8089.2|8087.2|8087.9|8085.9|10
1742503800000|2025-03-20 20:50:00|8089.2|8087.2|8087.9|8085.9|8089.2|8087.2|8087.7|8085.7|22
1742504100000|2025-03-20 20:55:00|8088.2|8086.2|8088.2|8086.2|8089.7|8087.7|8084.9|8082.9|62
1742504400000|2025-03-20 21:00:00|8086.5|8082.5|8088.9|8084.9|8089.2|8085.2|8086.5|8082.5|0
1742504700000|2025-03-20 21:05:00|8089|8085|8088.9|8084.9|8089|8085|8088.9|8084.9|0
1742505000000|2025-03-20 21:10:00|8089|8085|8089.5|8085.5|8089.5|8085.5|8088.5|8084.5|0
1742505300000|2025-03-20 21:15:00|8089.4|8085.4|8090.1|8086.1|8090.4|8086.4|8089.3|8085.3|0
1742505600000|2025-03-20 21:20:00|8089.7|8085.7|8089.1|8085.1|8090|8086|8089.1|8085.1|0
1742505900000|2025-03-20 21:25:00|8089|8085|8089|8085|8089.4|8085.4|8089|8085|0
1742506200000|2025-03-20 21:30:00|8089.1|8085.1|8089.1|8085.1|8089.4|8085.4|8088.9|8084.9|0
1742506500000|2025-03-20 21:35:00|8088.7|8084.7|8088.7|8084.7|8088.8|8084.8|8088.7|8084.7|0
1742506800000|2025-03-20 21:40:00|8088.3|8084.3|8088.1|8084.1|8088.4|8084.4|8087.9|8083.9|0
1742507100000|2025-03-20 21:45:00|8088.3|8084.3|8088.3|8084.3|8088.3|8084.3|8087.7|8083.7|0
1742507400000|2025-03-20 21:50:00|8088|8084|8088.1|8084.1|8088.4|8084.4|8088|8084|0
1742507700000|2025-03-20 21:55:00|8088|8084|8088.3|8084.3|8088.9|8084.9|8088|8084|0
1742508000000|2025-03-20 22:00:00|8088.2|8084.2|8088.9|8084.9|8089.8|8085.8|8086.6|8082.6|0
1742508300000|2025-03-20 22:05:00|8088.8|8084.8|8086.8|8082.8|8088.8|8084.8|8086.8|8082.8|0
1742508600000|2025-03-20 22:10:00|8087|8083|8087.1|8083.1|8087.6|8083.6|8086.4|8082.4|0
1742508900000|2025-03-20 22:15:00|8087.2|8083.2|8091.2|8087.2|8091.3|8087.3|8087.2|8083.2|0
1742509200000|2025-03-20 22:20:00|8091.5|8087.5|8090.5|8086.5|8091.5|8087.5|8088.7|8084.7|0
1742509500000|2025-03-20 22:25:00|8090.8|8086.8|8091.2|8087.2|8091.7|8087.7|8089.8|8085.8|0
1742509800000|2025-03-20 22:30:00|8091.4|8087.4|8092|8088|8092.5|8088.5|8090.1|8086.1|0
1742510100000|2025-03-20 22:35:00|8091.9|8087.9|8092.8|8088.8|8093.1|8089.1|8091.5|8087.5|0
1742510400000|2025-03-20 22:40:00|8092.7|8088.7|8092|8088|8092.8|8088.8|8090.8|8086.8|0
1742510700000|2025-03-20 22:45:00|8091.8|8087.8|8090.1|8086.1|8091.8|8087.8|8090|8086|0
1742511000000|2025-03-20 22:50:00|8090|8086|8088.8|8084.8|8090|8086|8088.5|8084.5|0
1742511300000|2025-03-20 22:55:00|8088.9|8084.9|8088.5|8084.5|8089.2|8085.2|8087.7|8083.7|0
1742511600000|2025-03-20 23:00:00|8088.2|8084.2|8085.1|8081.1|8088.8|8084.8|8084.8|8080.8|0
1742511900000|2025-03-20 23:05:00|8085.4|8081.4|8082.2|8078.2|8085.7|8081.7|8080.7|8076.7|0
1742512200000|2025-03-20 23:10:00|8082.3|8078.3|8082.1|8078.1|8083|8079|8082.1|8078.1|0
1742512500000|2025-03-20 23:15:00|8082.5|8078.5|8080.2|8076.2|8082.5|8078.5|8079.9|8075.9|0
1742512800000|2025-03-20 23:20:00|8080.3|8076.3|8079.3|8075.3|8080.3|8076.3|8079.1|8075.1|0
1742513100000|2025-03-20 23:25:00|8079.8|8075.8|8080.9|8076.9|8081.9|8077.9|8079.8|8075.8|0
1742513400000|2025-03-20 23:30:00|8080.7|8076.7|8081.5|8077.5|8081.9|8077.9|8078.9|8074.9|0
1742513700000|2025-03-20 23:35:00|8081.3|8077.3|8081.5|8077.5|8082.4|8078.4|8081.2|8077.2|0
1742514000000|2025-03-20 23:40:00|8081.6|8077.6|8082.9|8078.9|8083.3|8079.3|8081.6|8077.6|0
1742514300000|2025-03-20 23:45:00|8083.3|8079.3|8084.6|8080.6|8085.3|8081.3|8082.7|8078.7|0
1742514600000|2025-03-20 23:50:00|8084.8|8080.8|8086.5|8082.5|8087.3|8083.3|8084.2|8080.2|0
1742514900000|2025-03-20 23:55:00|8086.8|8082.8|8087.1|8083.1|8088.1|8084.1|8086.8|8082.8|0
1742515200000|2025-03-21 00:00:00|8086.8|8082.8|8091.4|8087.4|8091.7|8087.7|8085.4|8081.4|0
1742515500000|2025-03-21 00:05:00|8091.7|8087.7|8093.2|8089.2|8093.7|8089.7|8091.7|8087.7|0
1742515800000|2025-03-21 00:10:00|8092.9|8088.9|8093.7|8089.7|8094.3|8090.3|8092.4|8088.4|0
1742516100000|2025-03-21 00:15:00|8094|8090|8095.4|8092.4|8095.4|8092.4|8092.1|8088.1|0
1742516400000|2025-03-21 00:20:00|8096.7|8093.7|8096.6|8093.6|8098.1|8095.1|8096.6|8093.6|0
1742516700000|2025-03-21 00:25:00|8096.7|8093.7|8092.7|8089.7|8096.7|8093.7|8090|8087|0
1742517000000|2025-03-21 00:30:00|8091.4|8088.4|8092.7|8089.7|8094.1|8091.1|8091.4|8088.4|0
1742517300000|2025-03-21 00:35:00|8094|8091|8092.7|8089.7|8094|8091|8092.7|8089.7|0
1742517600000|2025-03-21 00:40:00|8092.6|8089.6|8090.1|8087.1|8092.7|8089.7|8090|8087|0
1742517900000|2025-03-21 00:45:00|8090|8087|8087.4|8084.4|8090.1|8087.1|8086.1|8083.1|0
1742518200000|2025-03-21 00:50:00|8086.1|8083.1|8086.2|8083.2|8088.8|8085.8|8086.1|8083.1|0
1742518500000|2025-03-21 00:55:00|8086.8|8083.8|8087.4|8084.4|8088.8|8085.8|8086.1|8083.1|0
1742518800000|2025-03-21 01:00:00|8086.1|8083.1|8088.7|8085.7|8091.4|8088.4|8086.1|8083.1|0
1742519100000|2025-03-21 01:05:00|8088.8|8085.8|8089.4|8086.4|8091.4|8088.4|8087.4|8084.4|0
1742519400000|2025-03-21 01:10:00|8090|8087|8086.1|8083.1|8090.1|8087.1|8084.8|8081.8|0
1742519700000|2025-03-21 01:15:00|8087.4|8084.4|8088.7|8085.7|8088.7|8085.7|8087.3|8084.3|0
1742520000000|2025-03-21 01:20:00|8090|8087|8090.1|8087.1|8090.1|8087.1|8088.7|8085.7|0
1742520300000|2025-03-21 01:25:00|8090|8087|8090.1|8087.1|8090.8|8087.8|8088.7|8085.7|0
1742520600000|2025-03-21 01:30:00|8088.8|8085.8|8088.8|8085.8|8090.1|8087.1|8087.4|8084.4|0
1742520900000|2025-03-21 01:35:00|8090.1|8087.1|8091.5|8088.5|8091.5|8088.5|8089.5|8086.5|0
1742521200000|2025-03-21 01:40:00|8090.8|8087.8|8090.1|8087.1|8090.8|8087.8|8090.1|8087.1|0
1742521500000|2025-03-21 01:45:00|8090.2|8087.2|8088.8|8085.8|8091.5|8088.5|8088.8|8085.8|0
1742521800000|2025-03-21 01:50:00|8090.1|8087.1|8090.2|8087.2|8090.2|8087.2|8088.9|8085.9|0
1742522100000|2025-03-21 01:55:00|8089.5|8086.5|8092.8|8089.8|8092.8|8089.8|8088.8|8085.8|0
1742522400000|2025-03-21 02:00:00|8091.5|8088.5|8092.8|8089.8|8094.1|8091.1|8091.5|8088.5|0
1742522700000|2025-03-21 02:05:00|8094.1|8091.1|8091.4|8088.4|8094.1|8091.1|8091.4|8088.4|0
1742523000000|2025-03-21 02:10:00|8090.1|8087.1|8090.1|8087.1|8091.4|8088.4|8088.7|8085.7|0
1742523300000|2025-03-21 02:15:00|8089.4|8086.4|8087.4|8084.4|8089.4|8086.4|8087.4|8084.4|0
1742523600000|2025-03-21 02:20:00|8087.3|8084.3|8087.3|8084.3|8087.4|8084.4|8087.3|8084.3|0
1742523900000|2025-03-21 02:25:00|8087.4|8084.4|8090|8087|8090|8087|8087.4|8084.4|0
1742524200000|2025-03-21 02:30:00|8088.7|8085.7|8087.4|8084.4|8090|8087|8087.4|8084.4|0
1742524500000|2025-03-21 02:35:00|8088.7|8085.7|8087.4|8084.4|8088.7|8085.7|8087.4|8084.4|0
1742524800000|2025-03-21 02:40:00|8086.1|8083.1|8083.6|8080.6|8086.1|8083.1|8082.8|8079.8|0
1742525100000|2025-03-21 02:45:00|8084.2|8081.2|8090.2|8087.2|8090.2|8087.2|8084.2|8081.2|0
1742525400000|2025-03-21 02:50:00|8089.5|8086.5|8088.9|8085.9|8089.5|8086.5|8088.9|8085.9|0
1742525700000|2025-03-21 02:55:00|8087.6|8084.6|8083.6|8080.6|8087.6|8084.6|8082.3|8079.3|0
1742526000000|2025-03-21 03:00:00|8082.9|8079.9|8079.5|8076.5|8083.6|8080.6|8078.9|8075.9|0
1742526300000|2025-03-21 03:05:00|8080.9|8077.9|8079.5|8076.5|8080.9|8077.9|8078.2|8075.2|0
1742526600000|2025-03-21 03:10:00|8078.9|8075.9|8080.8|8077.8|8080.9|8077.9|8078.2|8075.2|0
1742526900000|2025-03-21 03:15:00|8080.2|8077.2|8077.5|8074.5|8080.2|8077.2|8076.1|8073.1|0
1742527200000|2025-03-21 03:20:00|8078.2|8075.2|8078.2|8075.2|8079.6|8076.6|8076.9|8073.9|0
1742527500000|2025-03-21 03:25:00|8078.3|8075.3|8077.6|8074.6|8079.6|8076.6|8076.2|8073.2|0
1742527800000|2025-03-21 03:30:00|8076.9|8073.9|8076.8|8073.8|8078.2|8075.2|8075.5|8072.5|0
1742528100000|2025-03-21 03:35:00|8076.1|8073.1|8076.8|8073.8|8078.1|8075.1|8074.2|8071.2|0
1742528400000|2025-03-21 03:40:00|8075.5|8072.5|8076.8|8073.8|8076.8|8073.8|8075.5|8072.5|0
1742528700000|2025-03-21 03:45:00|8076.2|8073.2|8078.2|8075.2|8078.2|8075.2|8075.5|8072.5|0
1742529000000|2025-03-21 03:50:00|8078.1|8075.1|8075.5|8072.5|8078.2|8075.2|8075.5|8072.5|0
1742529300000|2025-03-21 03:55:00|8075.6|8072.6|8074.2|8071.2|8076.9|8073.9|8072.8|8069.8|0
1742529600000|2025-03-21 04:00:00|8074.3|8071.3|8074.4|8071.4|8074.4|8071.4|8074.3|8071.3|0
1742529900000|2025-03-21 04:05:00|8075.7|8072.7|8075.9|8072.9|8077.2|8074.2|8075.7|8072.7|0
1742530200000|2025-03-21 04:10:00|8076.6|8073.6|8076|8073|8077.3|8074.3|8075.9|8072.9|0
1742530500000|2025-03-21 04:15:00|8075.9|8072.9|8075.9|8072.9|8077.3|8074.3|8074.6|8071.6|0
1742530800000|2025-03-21 04:20:00|8076|8073|8074.6|8071.6|8077.3|8074.3|8074.6|8071.6|0
1742531100000|2025-03-21 04:25:00|8075.2|8072.2|8076|8073|8077.3|8074.3|8074.6|8071.6|0
1742531400000|2025-03-21 04:30:00|8077.3|8074.3|8075.9|8072.9|8077.3|8074.3|8075.9|8072.9|0
1742531700000|2025-03-21 04:35:00|8076|8073|8074.6|8071.6|8076|8073|8074.6|8071.6|0
1742532000000|2025-03-21 04:40:00|8073.3|8070.3|8073.3|8070.3|8074.6|8071.6|8073.2|8070.2|0
1742532300000|2025-03-21 04:45:00|8073.9|8070.9|8072|8069|8074.6|8071.6|8071.9|8068.9|0
1742532600000|2025-03-21 04:50:00|8072.6|8069.6|8071.9|8068.9|8073.3|8070.3|8071.9|8068.9|0
1742532900000|2025-03-21 04:55:00|8073.2|8070.2|8073.2|8070.2|8073.2|8070.2|8070.5|8067.5|0
1742533200000|2025-03-21 05:00:00|8073.1|8070.1|8071.8|8068.8|8073.1|8070.1|8069.2|8066.2|0
1742533500000|2025-03-21 05:05:00|8071.9|8068.9|8067.9|8064.9|8071.9|8068.9|8067.9|8064.9|0
1742533800000|2025-03-21 05:10:00|8068.6|8065.6|8069.2|8066.2|8071.9|8068.9|8068.6|8065.6|0
1742534100000|2025-03-21 05:15:00|8069.1|8066.1|8073.3|8070.3|8073.3|8070.3|8069.1|8066.1|0
1742534400000|2025-03-21 05:20:00|8072|8069|8069.3|8066.3|8072|8069|8069.3|8066.3|0
1742534700000|2025-03-21 05:25:00|8070.6|8067.6|8070.7|8067.7|8070.7|8067.7|8070.6|8067.6|0
1742535000000|2025-03-21 05:30:00|8070.6|8067.6|8072|8069|8072|8069|8070.6|8067.6|0
1742535300000|2025-03-21 05:35:00|8070.7|8067.7|8064|8061|8070.7|8067.7|8063.9|8060.9|0
1742535600000|2025-03-21 05:40:00|8065.3|8062.3|8057.9|8054.9|8065.3|8062.3|8057.9|8054.9|0
1742535900000|2025-03-21 05:45:00|8059.2|8056.2|8056|8053|8060.5|8057.5|8056|8053|0
1742536200000|2025-03-21 05:50:00|8056.1|8053.1|8058.1|8055.1|8059.4|8056.4|8056.1|8053.1|0
1742536500000|2025-03-21 05:55:00|8058.2|8055.2|8059.8|8056.8|8059.8|8056.8|8054.1|8051.1|0
1742536800000|2025-03-21 06:00:00|8058.5|8055.5|8058.8|8055.8|8060.2|8057.2|8053.2|8050.2|0
1742537100000|2025-03-21 06:05:00|8060.1|8057.1|8056.2|8053.2|8060.1|8057.1|8056.2|8053.2|0
1742537400000|2025-03-21 06:10:00|8057.5|8054.5|8058.9|8055.9|8059|8056|8056.2|8053.2|0
1742537700000|2025-03-21 06:15:00|8058.3|8055.3|8056.3|8053.3|8058.3|8055.3|8056.3|8053.3|0
1742538000000|2025-03-21 06:20:00|8057.6|8054.6|8059|8056|8059|8056|8055|8052|0
1742538300000|2025-03-21 06:25:00|8057.7|8054.7|8060.4|8057.4|8063|8060|8057.7|8054.7|0
1742538600000|2025-03-21 06:30:00|8060.5|8057.5|8060|8057|8063.4|8060.4|8059.1|8056.1|0
1742538900000|2025-03-21 06:35:00|8059.4|8056.4|8065.9|8062.9|8067.4|8064.4|8058.7|8055.7|0
1742539200000|2025-03-21 06:40:00|8066|8063|8065.9|8062.9|8067.3|8064.3|8064.6|8061.6|0
1742539500000|2025-03-21 06:45:00|8066|8063|8069.1|8066.1|8069.8|8066.8|8065.8|8062.8|0
1742539800000|2025-03-21 06:50:00|8068.5|8065.5|8075.2|8072.2|8075.2|8072.2|8068.5|8065.5|0
1742540100000|2025-03-21 06:55:00|8075.1|8072.1|8080.2|8077.2|8081.2|8078.2|8075.1|8072.1|0
1742540400000|2025-03-21 07:00:00|8080.1|8077.1|8078.8|8076.8|8089|8087|8078.8|8075.8|236
1742540700000|2025-03-21 07:05:00|8079|8077|8075.3|8073.3|8081.5|8079.5|8074.8|8072.8|71
1742541000000|2025-03-21 07:10:00|8075.5|8073.5|8077.8|8075.8|8081|8079|8075|8073|34
1742541300000|2025-03-21 07:15:00|8077.5|8075.5|8073.5|8071.5|8080.3|8078.3|8070.5|8068.5|92
1742541600000|2025-03-21 07:20:00|8073.8|8071.8|8070|8068|8074.3|8072.3|8068.3|8066.3|91
1742541900000|2025-03-21 07:25:00|8070.3|8068.3|8066.3|8064.3|8071.5|8069.5|8065.3|8063.3|75
1742542200000|2025-03-21 07:30:00|8066|8064|8058.5|8056.5|8068|8066|8057.5|8055.5|94
1742542500000|2025-03-21 07:35:00|8058.3|8056.3|8059|8057|8059.8|8057.8|8051.5|8049.5|138
1742542800000|2025-03-21 07:40:00|8058.8|8056.8|8057.3|8055.3|8060|8058|8054|8052|43
1742543100000|2025-03-21 07:45:00|8057|8055|8055.3|8053.3|8057.5|8055.5|8051.5|8049.5|113
1742543400000|2025-03-21 07:50:00|8055|8053|8057.8|8055.8|8061|8059|8054|8052|69
1742543700000|2025-03-21 07:55:00|8058|8056|8062.5|8060.5|8065.3|8063.3|8055.8|8053.8|190
1742544000000|2025-03-21 08:00:00|8062|8061|8059|8058|8065.3|8064.3|8048.3|8047.3|1516
1742544300000|2025-03-21 08:05:00|8059.5|8058.5|8062.8|8061.8|8076.3|8075.3|8057|8056|760
1742544600000|2025-03-21 08:10:00|8063|8062|8070|8069|8073|8072|8057.3|8056.3|585
1742544900000|2025-03-21 08:15:00|8070.3|8069.3|8049.5|8048.5|8071|8070|8049.3|8048.3|572
1742545200000|2025-03-21 08:20:00|8049.3|8048.3|8040.3|8039.3|8053|8052|8036.3|8035.3|855
1742545500000|2025-03-21 08:25:00|8040.8|8039.8|8038.5|8037.5|8049|8048|8035.3|8034.3|593
1742545800000|2025-03-21 08:30:00|8038.8|8037.8|8031.5|8030.5|8043.8|8042.8|8027.5|8026.5|970
1742546100000|2025-03-21 08:35:00|8031.8|8030.8|8042.3|8041.3|8047|8046|8031.8|8030.8|454
1742546400000|2025-03-21 08:40:00|8042.5|8041.5|8036.7|8035.7|8047.7|8046.7|8031|8030|397
1742546700000|2025-03-21 08:45:00|8036.5|8035.5|8040.2|8039.2|8045.2|8044.2|8035.2|8034.2|1293
1742547000000|2025-03-21 08:50:00|8040.5|8039.5|8046.7|8045.7|8048.2|8047.2|8038.2|8037.2|274
1742547300000|2025-03-21 08:55:00|8046.5|8045.5|8050.7|8049.7|8053|8052|8046|8045|292
1742547600000|2025-03-21 09:00:00|8050.2|8049.2|8045.5|8044.5|8054.7|8053.7|8038.2|8037.2|405
1742547900000|2025-03-21 09:05:00|8045.2|8044.2|8040.2|8039.2|8049|8048|8039|8038|242
1742548200000|2025-03-21 09:10:00|8040.7|8039.7|8038.2|8037.2|8044|8043|8030|8029|255
1742548500000|2025-03-21 09:15:00|8038|8037|8030.2|8029.2|8039.2|8038.2|8027|8026|204
1742548800000|2025-03-21 09:20:00|8030|8029|8031.2|8030.2|8035.2|8034.2|8024|8023|358
1742549100000|2025-03-21 09:25:00|8031|8030|8026.7|8025.7|8032.7|8031.7|8024.7|8023.7|266
1742549400000|2025-03-21 09:30:00|8026.5|8025.5|8037|8036|8037.5|8036.5|8023.5|8022.5|377
1742549700000|2025-03-21 09:35:00|8037.2|8036.2|8037.2|8036.2|8041.2|8040.2|8033|8032|354
1742550000000|2025-03-21 09:40:00|8037.5|8036.5|8042.7|8041.7|8042.7|8041.7|8037.5|8036.5|219
1742550300000|2025-03-21 09:45:00|8042.5|8041.5|8039.7|8038.7|8044.7|8043.7|8038.2|8037.2|240
1742550600000|2025-03-21 09:50:00|8038.7|8037.7|8034|8033|8038.7|8037.7|8031.7|8030.7|288
1742550900000|2025-03-21 09:55:00|8034.2|8033.2|8035.7|8034.7|8038.5|8037.5|8031.2|8030.2|292
1742551200000|2025-03-21 10:00:00|8036.7|8035.7|8042.2|8041.2|8045.2|8044.2|8035.5|8034.5|184
1742551500000|2025-03-21 10:05:00|8042|8041|8042.2|8041.2|8048|8047|8041.2|8040.2|283
1742551800000|2025-03-21 10:10:00|8042.5|8041.5|8048.2|8047.2|8049.7|8048.7|8037.5|8036.5|542
1742552100000|2025-03-21 10:15:00|8048.7|8047.7|8049.5|8048.5|8052.7|8051.7|8048.5|8047.5|356
1742552400000|2025-03-21 10:20:00|8049.2|8048.2|8044.2|8043.2|8049.5|8048.5|8040.5|8039.5|163
1742552700000|2025-03-21 10:25:00|8044.5|8043.5|8044.5|8043.5|8048.5|8047.5|8041.5|8040.5|376
1742553000000|2025-03-21 10:30:00|8044.2|8043.2|8037.5|8036.5|8046.5|8045.5|8035.7|8034.7|163
1742553300000|2025-03-21 10:35:00|8037.7|8036.7|8038|8037|8039.2|8038.2|8034.7|8033.7|452
1742553600000|2025-03-21 10:40:00|8037.7|8036.7|8049.7|8048.7|8053.7|8052.7|8037.7|8036.7|255
1742553900000|2025-03-21 10:45:00|8049.5|8048.5|8053.7|8052.7|8056.5|8055.5|8049.5|8048.5|219
1742554200000|2025-03-21 10:50:00|8054.2|8053.2|8059.2|8058.2|8065.2|8064.2|8053.7|8052.7|844
1742554500000|2025-03-21 10:55:00|8059|8058|8055.2|8054.2|8060|8059|8053|8052|633
1742554800000|2025-03-21 11:00:00|8055.5|8054.5|8051.2|8050.2|8058.2|8057.2|8048.7|8047.7|379
1742555100000|2025-03-21 11:05:00|8051|8050|8043.2|8042.2|8055.2|8054.2|8042.5|8041.5|279
1742555400000|2025-03-21 11:10:00|8043|8042|8041.7|8040.7|8045|8044|8037.7|8036.7|225
1742555700000|2025-03-21 11:15:00|8041.5|8040.5|8042.7|8041.7|8046|8045|8039.2|8038.2|92
1742556000000|2025-03-21 11:20:00|8042.5|8041.5|8036.5|8035.5|8046.2|8045.2|8035.7|8034.7|78
1742556300000|2025-03-21 11:25:00|8035|8034|8042.5|8041.5|8046|8045|8034.7|8033.7|105
1742556600000|2025-03-21 11:30:00|8042.7|8041.7|8047.7|8046.7|8049.2|8048.2|8042|8041|97
1742556900000|2025-03-21 11:35:00|8047.5|8046.5|8047|8046|8049.7|8048.7|8046|8045|100
1742557200000|2025-03-21 11:40:00|8047.2|8046.2|8042.7|8041.7|8048.7|8047.7|8042|8041|96
1742557500000|2025-03-21 11:45:00|8042.5|8041.5|8040.2|8039.2|8045.7|8044.7|8039.2|8038.2|94
1742557800000|2025-03-21 11:50:00|8040|8039|8029.2|8028.2|8040.2|8039.2|8028.7|8027.7|145
1742558100000|2025-03-21 11:55:00|8029|8028|8032.2|8031.2|8033.2|8032.2|8027|8026|214
1742558400000|2025-03-21 12:00:00|8032.5|8031.5|8038.7|8037.7|8038.7|8037.7|8030.5|8029.5|128
1742558700000|2025-03-21 12:05:00|8038.5|8037.5|8037.2|8036.2|8042.2|8041.2|8034.7|8033.7|283
1742559000000|2025-03-21 12:10:00|8037.7|8036.7|8047.5|8046.5|8049.2|8048.2|8035.2|8034.2|263
1742559300000|2025-03-21 12:15:00|8047.7|8046.7|8043.2|8042.2|8048|8047|8039.2|8038.2|123
1742559600000|2025-03-21 12:20:00|8043.5|8042.5|8043.5|8042.5|8044.2|8043.2|8038.7|8037.7|123
1742559900000|2025-03-21 12:25:00|8043.7|8042.7|8041|8040|8044|8043|8040|8039|95
1742560200000|2025-03-21 12:30:00|8040.7|8039.7|8039.2|8038.2|8044.2|8043.2|8037.5|8036.5|177
1742560500000|2025-03-21 12:35:00|8039.5|8038.5|8033.2|8032.2|8042.2|8041.2|8030.2|8029.2|154
1742560800000|2025-03-21 12:40:00|8032.9|8031.9|8028.4|8027.4|8032.9|8031.9|8023.2|8022.2|234
1742561100000|2025-03-21 12:45:00|8027.9|8026.9|8031.7|8030.7|8033.4|8032.4|8027.7|8026.7|132
1742561400000|2025-03-21 12:50:00|8031.9|8030.9|8028.9|8027.9|8033.4|8032.4|8026.7|8025.7|176
1742561700000|2025-03-21 12:55:00|8029.2|8028.2|8023.9|8022.9|8031.2|8030.2|8023.7|8022.7|133
1742562000000|2025-03-21 13:00:00|8023.7|8022.7|8026.4|8025.4|8026.7|8025.7|8020.4|8019.4|209
1742562300000|2025-03-21 13:05:00|8026.2|8025.2|8022.7|8021.7|8029.2|8028.2|8021.4|8020.4|128
1742562600000|2025-03-21 13:10:00|8022.4|8021.4|8024.4|8023.4|8026.4|8025.4|8021.4|8020.4|165
1742562900000|2025-03-21 13:15:00|8024.7|8023.7|8023.4|8022.4|8026.7|8025.7|8021.4|8020.4|292
1742563200000|2025-03-21 13:20:00|8023.2|8022.2|8015.2|8014.2|8024.7|8023.7|8010.9|8009.9|485
1742563500000|2025-03-21 13:25:00|8014.2|8013.2|8021.4|8020.4|8021.9|8020.9|8009.7|8008.7|315
1742563800000|2025-03-21 13:30:00|8020.9|8019.9|8030.4|8029.4|8031.9|8030.9|8019.4|8018.4|318
1742564100000|2025-03-21 13:35:00|8029.7|8028.7|8027.4|8026.4|8032.9|8031.9|8022.4|8021.4|275
1742564400000|2025-03-21 13:40:00|8027.2|8026.2|8036.4|8035.4|8039.9|8038.9|8026.4|8025.4|252
1742564700000|2025-03-21 13:45:00|8036.7|8035.7|8025.2|8024.2|8037.4|8036.4|8024.2|8023.2|224
1742565000000|2025-03-21 13:50:00|8024.9|8023.9|8027.4|8026.4|8028.7|8027.7|8017.9|8016.9|261
1742565300000|2025-03-21 13:55:00|8027.2|8026.2|8026.9|8025.9|8030.7|8029.7|8025.9|8024.9|140
1742565600000|2025-03-21 14:00:00|8028.9|8027.9|8021.4|8020.4|8028.9|8027.9|8017.7|8016.7|256
1742565900000|2025-03-21 14:05:00|8021.7|8020.7|8015.9|8014.9|8025.4|8024.4|8014.7|8013.7|335
1742566200000|2025-03-21 14:10:00|8015.2|8014.2|8013.4|8012.4|8018.2|8017.2|8010.9|8009.9|309
1742566500000|2025-03-21 14:15:00|8013.2|8012.2|8018.2|8017.2|8018.9|8017.9|8008.9|8007.9|293
1742566800000|2025-03-21 14:20:00|8018.4|8017.4|8021.9|8020.9|8023.4|8022.4|8016.4|8015.4|199
1742567100000|2025-03-21 14:25:00|8022.2|8021.2|8020.4|8019.4|8024.7|8023.7|8018.9|8017.9|197
1742567400000|2025-03-21 14:30:00|8020.7|8019.7|8021.9|8020.9|8027.2|8026.2|8017.4|8016.4|220
1742567700000|2025-03-21 14:35:00|8021.7|8020.7|8023.9|8022.9|8027.7|8026.7|8019.7|8018.7|209
1742568000000|2025-03-21 14:40:00|8024.2|8023.2|8031.2|8030.2|8033.9|8032.9|8023.4|8022.4|404
1742568300000|2025-03-21 14:45:00|8031.4|8030.4|8036.7|8035.7|8039.2|8038.2|8031.2|8030.2|612
1742568600000|2025-03-21 14:50:00|8035.9|8034.9|8041.4|8040.4|8041.7|8040.7|8033.9|8032.9|698
1742568900000|2025-03-21 14:55:00|8042.4|8041.4|8044.2|8043.2|8044.9|8043.9|8038.2|8037.2|921
1742569200000|2025-03-21 15:00:00|8046.7|8045.7|8043.9|8042.9|8050.4|8049.4|8043.7|8042.7|686
1742569500000|2025-03-21 15:05:00|8043.7|8042.7|8043.7|8042.7|8046.9|8045.9|8042.2|8041.2|285
1742569800000|2025-03-21 15:10:00|8043.4|8042.4|8036.4|8035.4|8043.9|8042.9|8035.9|8034.9|326
1742570100000|2025-03-21 15:15:00|8036.2|8035.2|8041.4|8040.4|8044.9|8043.9|8036.2|8035.2|274
1742570400000|2025-03-21 15:20:00|8041.7|8040.7|8035.9|8034.9|8041.9|8040.9|8032.4|8031.4|324
1742570700000|2025-03-21 15:25:00|8036.2|8035.2|8037.4|8036.4|8038.2|8037.2|8031.7|8030.7|145
1742571000000|2025-03-21 15:30:00|8037.2|8036.2|8035.9|8034.9|8041.9|8040.9|8033.9|8032.9|162
1742571300000|2025-03-21 15:35:00|8035.7|8034.7|8039.4|8038.4|8039.9|8038.9|8034.4|8033.4|104
1742571600000|2025-03-21 15:40:00|8039.7|8038.7|8034.9|8033.9|8043.4|8042.4|8034.7|8033.7|157
1742571900000|2025-03-21 15:45:00|8034.7|8033.7|8040.4|8039.4|8041.4|8040.4|8034.4|8033.4|162
1742572200000|2025-03-21 15:50:00|8040.2|8039.2|8032.4|8031.4|8040.7|8039.7|8021.9|8020.9|722
1742572500000|2025-03-21 15:55:00|8032.7|8031.7|8031.9|8030.9|8037.9|8036.9|8030.9|8029.9|285
1742572800000|2025-03-21 16:00:00|8031.4|8030.4|8032.4|8031.4|8043.2|8042.2|8027.9|8026.9|1396
1742573100000|2025-03-21 16:05:00|8032.2|8031.2|8039.7|8038.7|8040.2|8039.2|8031.4|8030.4|625
1742573400000|2025-03-21 16:10:00|8039.9|8038.9|8039.4|8038.4|8043.4|8042.4|8038.4|8037.4|315
1742573700000|2025-03-21 16:15:00|8039.7|8038.7|8044.9|8043.9|8046.2|8045.2|8039.2|8038.2|425
1742574000000|2025-03-21 16:20:00|8044.7|8043.7|8046.9|8045.9|8047.9|8046.9|8043.7|8042.7|376
1742574300000|2025-03-21 16:25:00|8047.2|8046.2|8049.7|8048.7|8050.7|8049.7|8046.7|8045.7|860
1742574600000|2025-03-21 16:30:00|8050|8048|8043|8041|8050|8048|8037.2|8035.2|2541
1742574900000|2025-03-21 16:35:00|8043.7|8041.7|8028|8026|8043.7|8041.7|8025.2|8023.2|1151
1742575200000|2025-03-21 16:40:00|8027.7|8025.7|8023|8021|8032|8030|8021|8019|367
1742575500000|2025-03-21 16:45:00|8023.2|8021.2|8032.2|8030.2|8033.7|8031.7|8023.2|8021.2|218
1742575800000|2025-03-21 16:50:00|8032|8030|8029.7|8027.7|8032.7|8030.7|8028.5|8026.5|134
1742576100000|2025-03-21 16:55:00|8029.5|8027.5|8039.7|8037.7|8040|8038|8028.2|8026.2|157
1742576400000|2025-03-21 17:00:00|8039.5|8037.5|8041.7|8039.7|8042.5|8040.5|8037.7|8035.7|215
1742576700000|2025-03-21 17:05:00|8042|8040|8044.7|8042.7|8045.5|8043.5|8041.7|8039.7|105
1742577000000|2025-03-21 17:10:00|8045|8043|8037.2|8035.2|8045.7|8043.7|8037|8035|114
1742577300000|2025-03-21 17:15:00|8037.5|8035.5|8032.7|8030.7|8038.5|8036.5|8032.5|8030.5|72
1742577600000|2025-03-21 17:20:00|8033|8031|8038.5|8036.5|8040.5|8038.5|8031.7|8029.7|30
1742577900000|2025-03-21 17:25:00|8038.7|8036.7|8033.7|8031.7|8040.5|8038.5|8033.5|8031.5|85
1742578200000|2025-03-21 17:30:00|8034|8032|8033.7|8031.7|8035.2|8033.2|8029.7|8027.7|87
1742578500000|2025-03-21 17:35:00|8034|8032|8039.2|8037.2|8039.7|8037.7|8034|8032|56
1742578800000|2025-03-21 17:40:00|8039|8037|8043.2|8041.2|8045.7|8043.7|8038.2|8036.2|42
1742579100000|2025-03-21 17:45:00|8043.5|8041.5|8046.2|8044.2|8047|8045|8042.7|8040.7|28
1742579400000|2025-03-21 17:50:00|8046.5|8044.5|8044.7|8042.7|8048.7|8046.7|8043|8041|65
1742579700000|2025-03-21 17:55:00|8045|8043|8036.7|8034.7|8045|8043|8036.5|8034.5|77
1742580000000|2025-03-21 18:00:00|8037|8035|8036.7|8034.7|8038.5|8036.5|8036|8034|78
1742580300000|2025-03-21 18:05:00|8036.5|8034.5|8035.5|8033.5|8037|8035|8031.5|8029.5|134
1742580600000|2025-03-21 18:10:00|8035.2|8033.2|8036|8034|8037.2|8035.2|8033|8031|40
1742580900000|2025-03-21 18:15:00|8035.5|8033.5|8039.7|8037.7|8040.2|8038.2|8034|8032|60
1742581200000|2025-03-21 18:20:00|8039.5|8037.5|8036.2|8034.2|8041|8039|8033.7|8031.7|81
1742581500000|2025-03-21 18:25:00|8036.5|8034.5|8031.7|8029.7|8037|8035|8031.5|8029.5|40
1742581800000|2025-03-21 18:30:00|8031.5|8029.5|8032.2|8030.2|8035.5|8033.5|8031.5|8029.5|36
1742582100000|2025-03-21 18:35:00|8032|8030|8036.2|8034.2|8038|8036|8031|8029|37
1742582400000|2025-03-21 18:40:00|8036|8034|8035|8033|8037.5|8035.5|8034.2|8032.2|41
1742582700000|2025-03-21 18:45:00|8035.2|8033.2|8030.2|8028.2|8036|8034|8029.7|8027.7|86
1742583000000|2025-03-21 18:50:00|8030.5|8028.5|8031|8029|8033.5|8031.5|8027.5|8025.5|64
1742583300000|2025-03-21 18:55:00|8031.2|8029.2|8030.7|8028.7|8034.2|8032.2|8030|8028|44
1742583600000|2025-03-21 19:00:00|8031|8029|8027.7|8025.7|8031.7|8029.7|8025.7|8023.7|37
1742583900000|2025-03-21 19:05:00|8028|8026|8028.2|8026.2|8031.7|8029.7|8027.5|8025.5|53
1742584200000|2025-03-21 19:10:00|8029.2|8027.2|8029.2|8027.2|8030.2|8028.2|8027|8025|42
1742584500000|2025-03-21 19:15:00|8029|8027|8031.5|8029.5|8032|8030|8027.2|8025.2|37
1742584800000|2025-03-21 19:20:00|8031.2|8029.2|8033.7|8031.7|8034.2|8032.2|8027.5|8025.5|55
1742585100000|2025-03-21 19:25:00|8033.5|8031.5|8029|8027|8034.2|8032.2|8026.2|8024.2|33
1742585400000|2025-03-21 19:30:00|8028.7|8026.7|8026.7|8024.7|8030|8028|8024.7|8022.7|38
1742585700000|2025-03-21 19:35:00|8026.5|8024.5|8028.7|8026.7|8032.7|8030.7|8025|8023|38
1742586000000|2025-03-21 19:40:00|8028.5|8026.5|8033|8031|8033.5|8031.5|8025.7|8023.7|114
1742586300000|2025-03-21 19:45:00|8032.7|8030.7|8031|8029|8033.7|8031.7|8030.7|8028.7|75
1742586600000|2025-03-21 19:50:00|8031.2|8029.2|8032.7|8030.7|8035.5|8033.5|8031.2|8029.2|57
1742586900000|2025-03-21 19:55:00|8033|8031|8038|8036|8038.5|8036.5|8031.5|8029.5|330
1742587200000|2025-03-21 20:00:00|8037.5|8035.5|8039|8037|8040|8038|8035.7|8033.7|31
1742587500000|2025-03-21 20:05:00|8039.2|8037.2|8041|8039|8042|8040|8038.5|8036.5|55
1742587800000|2025-03-21 20:10:00|8041.2|8039.2|8043.7|8041.7|8044.2|8042.2|8041.2|8039.2|47
1742588100000|2025-03-21 20:15:00|8044|8042|8044.5|8042.5|8044.5|8042.5|8042.7|8040.7|28
1742588400000|2025-03-21 20:20:00|8044.7|8042.7|8043.5|8041.5|8045|8043|8043.5|8041.5|12
1742588700000|2025-03-21 20:25:00|8043.7|8041.7|8044.2|8042.2|8045.5|8043.5|8043.7|8041.7|22
1742589000000|2025-03-21 20:30:00|8044.5|8042.5|8044.5|8042.5|8045|8043|8044|8042|4
1742589300000|2025-03-21 20:35:00|8044.7|8042.7|8044.7|8042.7|8044.7|8042.7|8044.7|8042.7|0
1742589600000|2025-03-21 20:40:00|8044.5|8042.5|8040.5|8038.5|8044.5|8042.5|8040|8038|9
1742589900000|2025-03-21 20:45:00|8040.2|8038.2|8039|8037|8040.2|8038.2|8038.7|8036.7|5
1742590200000|2025-03-21 20:50:00|8038.7|8036.7|8038.7|8036.7|8038.7|8036.7|8036.7|8034.7|2
1742590500000|2025-03-21 20:55:00|8039|8037|8042.2|8040.2|8045|8043|8038.7|8036.7|54
1742590800000|2025-03-21 21:00:00|8032.2|8030.2|8032.2|8030.2|8032.2|8030.2|8032.2|8030.2|0
1742767200000|2025-03-23 22:00:00|8066.1|8062.1|8061.2|8057.2|8068.2|8064.2|8061.2|8057.2|0
1742767500000|2025-03-23 22:05:00|8060.9|8056.9|8059|8055|8062|8058|8058.9|8054.9|0
1742767800000|2025-03-23 22:10:00|8058.7|8054.7|8058.6|8054.6|8060.4|8056.4|8057.6|8053.6|0
1742768100000|2025-03-23 22:15:00|8058.4|8054.4|8057.1|8053.1|8059.9|8055.9|8056.6|8052.6|0
1742768400000|2025-03-23 22:20:00|8057.4|8053.4|8055.3|8051.3|8057.6|8053.6|8055|8051|0
1742768700000|2025-03-23 22:25:00|8055.6|8051.6|8057.5|8053.5|8057.7|8053.7|8055.3|8051.3|0
1742769000000|2025-03-23 22:30:00|8057.4|8053.4|8057|8053|8057.7|8053.7|8054.7|8050.7|0
1742769300000|2025-03-23 22:35:00|8056.8|8052.8|8054.8|8050.8|8057.3|8053.3|8054.5|8050.5|0
1742769600000|2025-03-23 22:40:00|8054.7|8050.7|8054.8|8050.8|8056.5|8052.5|8054.1|8050.1|0
1742769900000|2025-03-23 22:45:00|8055|8051|8054.4|8050.4|8055.7|8051.7|8054.1|8050.1|0
1742770200000|2025-03-23 22:50:00|8054.7|8050.7|8051.8|8047.8|8054.7|8050.7|8051.8|8047.8|0
1742770500000|2025-03-23 22:55:00|8051.9|8047.9|8051.3|8047.3|8053.3|8049.3|8051.1|8047.1|0
1742770800000|2025-03-23 23:00:00|8051.2|8047.2|8049.8|8045.8|8052.5|8048.5|8049.6|8045.6|0
1742771100000|2025-03-23 23:05:00|8049.9|8045.9|8050.5|8046.5|8051.9|8047.9|8049.8|8045.8|0
1742771400000|2025-03-23 23:10:00|8050.3|8046.3|8051.5|8047.5|8052|8048|8050.3|8046.3|0
1742771700000|2025-03-23 23:15:00|8051.4|8047.4|8052.2|8048.2|8052.4|8048.4|8051.2|8047.2|0
1742772000000|2025-03-23 23:20:00|8052|8048|8051.3|8047.3|8052.5|8048.5|8050.9|8046.9|0
1742772300000|2025-03-23 23:25:00|8051.5|8047.5|8053|8049|8053.3|8049.3|8051.3|8047.3|0
1742772600000|2025-03-23 23:30:00|8052.8|8048.8|8054.5|8050.5|8054.8|8050.8|8051.8|8047.8|0
1742772900000|2025-03-23 23:35:00|8054.4|8050.4|8056|8052|8056.2|8052.2|8054.3|8050.3|0
1742773200000|2025-03-23 23:40:00|8055.9|8051.9|8056.2|8052.2|8056.2|8052.2|8055|8051|0
1742773500000|2025-03-23 23:45:00|8056.5|8052.5|8056.8|8052.8|8057.8|8053.8|8055.7|8051.7|0
1742773800000|2025-03-23 23:50:00|8056.6|8052.6|8057.6|8053.6|8057.6|8053.6|8055.8|8051.8|0
1742774100000|2025-03-23 23:55:00|8057.3|8053.3|8061.1|8057.1|8061.6|8057.6|8057.3|8053.3|0
1742774400000|2025-03-24 00:00:00|8061.5|8057.5|8064.6|8060.6|8065.4|8061.4|8059.7|8055.7|0
1742774700000|2025-03-24 00:05:00|8064.3|8060.3|8065.4|8061.4|8066|8062|8064.1|8060.1|0
1742775000000|2025-03-24 00:10:00|8065.1|8061.1|8059.8|8055.8|8065.4|8061.4|8059.8|8055.8|0
1742775300000|2025-03-24 00:15:00|8059.5|8055.5|8058|8055|8066.3|8062.3|8055.4|8052.4|0
1742775600000|2025-03-24 00:20:00|8059.3|8056.3|8060.5|8057.5|8060.5|8057.5|8056.7|8053.7|0
1742775900000|2025-03-24 00:25:00|8061.2|8058.2|8063.2|8060.2|8063.2|8060.2|8060.6|8057.6|0
1742776200000|2025-03-24 00:30:00|8064.6|8061.6|8063.1|8060.1|8064.6|8061.6|8061.8|8058.8|0
1742776500000|2025-03-24 00:35:00|8062.5|8059.5|8063.1|8060.1|8063.1|8060.1|8061.1|8058.1|0
1742776800000|2025-03-24 00:40:00|8061.8|8058.8|8060.5|8057.5|8061.8|8058.8|8059.1|8056.1|0
1742777100000|2025-03-24 00:45:00|8061.8|8058.8|8064.5|8061.5|8064.5|8061.5|8061.8|8058.8|0
1742777400000|2025-03-24 00:50:00|8065.8|8062.8|8065.8|8062.8|8065.8|8062.8|8064.5|8061.5|0
1742777700000|2025-03-24 00:55:00|8067.8|8064.8|8067.2|8064.2|8068.5|8065.5|8067.2|8064.2|0
1742778000000|2025-03-24 01:00:00|8065.9|8062.9|8063.9|8060.9|8065.9|8062.9|8061.9|8058.9|0
1742778300000|2025-03-24 01:05:00|8064.6|8061.6|8063.9|8060.9|8064.6|8061.6|8060.6|8057.6|0
1742778600000|2025-03-24 01:10:00|8064.6|8061.6|8064.6|8061.6|8064.6|8061.6|8061.9|8058.9|0
1742778900000|2025-03-24 01:15:00|8063.3|8060.3|8060.6|8057.6|8064.6|8061.6|8060.6|8057.6|0
1742779200000|2025-03-24 01:20:00|8059.3|8056.3|8060.6|8057.6|8060.7|8057.7|8058|8055|0
1742779500000|2025-03-24 01:25:00|8060.5|8057.5|8057.2|8054.2|8060.5|8057.5|8055.3|8052.3|0
1742779800000|2025-03-24 01:30:00|8057.9|8054.9|8057.9|8054.9|8057.9|8054.9|8053.9|8050.9|0
1742780100000|2025-03-24 01:35:00|8056.6|8053.6|8057.9|8054.9|8060.6|8057.6|8056.6|8053.6|0
1742780400000|2025-03-24 01:40:00|8059.2|8056.2|8055.9|8052.9|8059.3|8056.3|8053.9|8050.9|0
1742780700000|2025-03-24 01:45:00|8056.5|8053.5|8059.2|8056.2|8059.2|8056.2|8056.5|8053.5|0
1742781000000|2025-03-24 01:50:00|8060.5|8057.5|8059.2|8056.2|8060.5|8057.5|8059.2|8056.2|0
1742781300000|2025-03-24 01:55:00|8059.9|8056.9|8059.9|8056.9|8061.8|8058.8|8059.2|8056.2|0
1742781600000|2025-03-24 02:00:00|8060.5|8057.5|8059.2|8056.2|8060.5|8057.5|8057.8|8054.8|0
1742781900000|2025-03-24 02:05:00|8059.9|8056.9|8065.8|8062.8|8065.8|8062.8|8059.2|8056.2|0
1742782200000|2025-03-24 02:10:00|8065.7|8062.7|8063.1|8060.1|8065.8|8062.8|8063.1|8060.1|0
1742782500000|2025-03-24 02:15:00|8063.8|8060.8|8064.4|8061.4|8064.4|8061.4|8063.1|8060.1|0
1742782800000|2025-03-24 02:20:00|8063.7|8060.7|8064.2|8061.2|8065.5|8062.5|8063.1|8060.1|0
1742783100000|2025-03-24 02:25:00|8065.5|8062.5|8065.5|8062.5|8065.5|8062.5|8064.2|8061.2|0
1742783400000|2025-03-24 02:30:00|8066.8|8063.8|8061.7|8058.7|8067|8064|8061.7|8058.7|0
1742783700000|2025-03-24 02:35:00|8062.3|8059.3|8063|8060|8064.3|8061.3|8061.7|8058.7|0
1742784000000|2025-03-24 02:40:00|8063.7|8060.7|8063.7|8060.7|8064.4|8061.4|8063.7|8060.7|0
1742784300000|2025-03-24 02:45:00|8064.3|8061.3|8063.1|8060.1|8064.4|8061.4|8063|8060|0
1742784600000|2025-03-24 02:50:00|8064.4|8061.4|8061.8|8058.8|8064.4|8061.4|8061.7|8058.7|0
1742784900000|2025-03-24 02:55:00|8061.1|8058.1|8061.8|8058.8|8063.1|8060.1|8060.5|8057.5|0
1742785200000|2025-03-24 03:00:00|8062.5|8059.5|8062.5|8059.5|8063.1|8060.1|8060.5|8057.5|0
1742785500000|2025-03-24 03:05:00|8063.1|8060.1|8060.5|8057.5|8063.2|8060.2|8060.5|8057.5|0
1742785800000|2025-03-24 03:10:00|8061.8|8058.8|8062.5|8059.5|8063.2|8060.2|8060.5|8057.5|0
1742786100000|2025-03-24 03:15:00|8063.1|8060.1|8059.2|8056.2|8063.2|8060.2|8059.2|8056.2|0
1742786400000|2025-03-24 03:20:00|8060.5|8057.5|8059.2|8056.2|8060.5|8057.5|8059.2|8056.2|0
1742786700000|2025-03-24 03:25:00|8057.9|8054.9|8059.2|8056.2|8059.2|8056.2|8057.8|8054.8|0
1742787000000|2025-03-24 03:30:00|8057.8|8054.8|8057.8|8054.8|8059.2|8056.2|8057.8|8054.8|0
1742787300000|2025-03-24 03:35:00|8059.1|8056.1|8059.1|8056.1|8059.2|8056.2|8057.8|8054.8|0
1742787600000|2025-03-24 03:40:00|8057.8|8054.8|8059.2|8056.2|8059.2|8056.2|8057.8|8054.8|0
1742787900000|2025-03-24 03:45:00|8060.5|8057.5|8057.8|8054.8|8060.5|8057.5|8057.8|8054.8|0
1742788200000|2025-03-24 03:50:00|8059.1|8056.1|8059.1|8056.1|8059.2|8056.2|8057.8|8054.8|0
1742788500000|2025-03-24 03:55:00|8059.8|8056.8|8059.1|8056.1|8059.8|8056.8|8059.1|8056.1|0
1742788800000|2025-03-24 04:00:00|8057.8|8054.8|8057.8|8054.8|8057.8|8054.8|8056.5|8053.5|0
1742789400000|2025-03-24 04:10:00|8059.1|8056.1|8054.5|8051.5|8059.1|8056.1|8054.5|8051.5|0
1742789700000|2025-03-24 04:15:00|8055.2|8052.2|8056.5|8053.5|8056.5|8053.5|8054.5|8051.5|0
1742790000000|2025-03-24 04:20:00|8055.2|8052.2|8054.5|8051.5|8055.8|8052.8|8054.5|8051.5|0
1742790300000|2025-03-24 04:25:00|8054.1|8051.1|8055.4|8052.4|8055.4|8052.4|8054.1|8051.1|0
1742790600000|2025-03-24 04:30:00|8056.7|8053.7|8057.2|8054.2|8057.2|8054.2|8056.7|8053.7|0
1742790900000|2025-03-24 04:35:00|8055.9|8052.9|8056.6|8053.6|8057.2|8054.2|8055.9|8052.9|0
1742791200000|2025-03-24 04:40:00|8057.2|8054.2|8058.5|8055.5|8058.5|8055.5|8055.9|8052.9|0
1742791500000|2025-03-24 04:45:00|8057.2|8054.2|8057.2|8054.2|8057.2|8054.2|8057.2|8054.2|0
1742791800000|2025-03-24 04:50:00|8056.6|8053.6|8056.6|8053.6|8056.6|8053.6|8055.9|8052.9|0
1742792100000|2025-03-24 04:55:00|8056.5|8053.5|8056.6|8053.6|8057.2|8054.2|8055.9|8052.9|0
1742792400000|2025-03-24 05:00:00|8057.2|8054.2|8059.2|8056.2|8059.9|8056.9|8057.2|8054.2|0
1742792700000|2025-03-24 05:05:00|8059.9|8056.9|8060.5|8057.5|8061.2|8058.2|8059.9|8056.9|0
1742793000000|2025-03-24 05:10:00|8059.9|8056.9|8062.5|8059.5|8062.5|8059.5|8059.9|8056.9|0
1742793300000|2025-03-24 05:15:00|8063.2|8060.2|8061.9|8058.9|8063.9|8060.9|8061.2|8058.2|0
1742793600000|2025-03-24 05:20:00|8061.2|8058.2|8062.4|8059.4|8062.5|8059.5|8061.1|8058.1|0
1742793900000|2025-03-24 05:25:00|8062.3|8059.3|8061.1|8058.1|8062.4|8059.4|8061.1|8058.1|0
1742794200000|2025-03-24 05:30:00|8059.8|8056.8|8059.8|8056.8|8061.1|8058.1|8059.8|8056.8|0
1742794500000|2025-03-24 05:35:00|8059.1|8056.1|8059.8|8056.8|8060.5|8057.5|8058.5|8055.5|0
1742794800000|2025-03-24 05:40:00|8059.1|8056.1|8058.6|8055.6|8059.1|8056.1|8058.5|8055.5|0
1742795100000|2025-03-24 05:45:00|8059.9|8056.9|8059.3|8056.3|8059.9|8056.9|8059.3|8056.3|0
1742795400000|2025-03-24 05:50:00|8060|8057|8059.4|8056.4|8060.7|8057.7|8059.3|8056.3|0
1742795700000|2025-03-24 05:55:00|8059.3|8056.3|8060.7|8057.7|8062|8059|8059.3|8056.3|0
1742796000000|2025-03-24 06:00:00|8061.3|8058.3|8060.7|8057.7|8061.3|8058.3|8059.3|8056.3|0
1742796300000|2025-03-24 06:05:00|8060.6|8057.6|8062|8059|8062|8059|8060.6|8057.6|0
1742796600000|2025-03-24 06:10:00|8062.7|8059.7|8060.7|8057.7|8063.3|8060.3|8060.7|8057.7|0
1742796900000|2025-03-24 06:15:00|8062|8059|8060.7|8057.7|8062.1|8059.1|8060.7|8057.7|0
1742797200000|2025-03-24 06:20:00|8060.8|8057.8|8063.4|8060.4|8064.6|8061.6|8060.8|8057.8|0
1742797500000|2025-03-24 06:25:00|8063.3|8060.3|8062.1|8059.1|8063.3|8060.3|8062|8059|0
1742797800000|2025-03-24 06:30:00|8062|8059|8061.4|8058.4|8063.4|8060.4|8060.7|8057.7|0
1742798100000|2025-03-24 06:35:00|8062|8059|8067.3|8064.3|8067.3|8064.3|8062|8059|0
1742798400000|2025-03-24 06:40:00|8067.4|8064.4|8071.3|8068.3|8071.4|8068.4|8067.4|8064.4|0
1742798700000|2025-03-24 06:45:00|8072.6|8069.6|8070.2|8067.2|8072.6|8069.6|8068.8|8065.8|0
1742799000000|2025-03-24 06:50:00|8071.5|8068.5|8078|8075|8078|8075|8070.1|8067.1|0
1742799300000|2025-03-24 06:55:00|8079.3|8076.3|8078.1|8075.1|8080.7|8077.7|8078|8075|0
1742799600000|2025-03-24 07:00:00|8078.6|8074.6|8095.3|8093.3|8101.8|8099.8|8078.6|8074.6|240
1742799900000|2025-03-24 07:05:00|8095.1|8093.1|8101.8|8099.8|8104.8|8102.8|8095.1|8093.1|117
1742800200000|2025-03-24 07:10:00|8103.1|8101.1|8099.6|8097.6|8104.6|8102.6|8096.8|8094.8|105
1742800500000|2025-03-24 07:15:00|8099.8|8097.8|8101.1|8099.1|8101.6|8099.6|8099.1|8097.1|63
1742800800000|2025-03-24 07:20:00|8101.3|8099.3|8099.6|8097.6|8102.6|8100.6|8096.3|8094.3|113
1742801100000|2025-03-24 07:25:00|8099.8|8097.8|8102.3|8100.3|8104.3|8102.3|8099.3|8097.3|48
1742801400000|2025-03-24 07:30:00|8102.6|8100.6|8099.3|8097.3|8105.8|8103.8|8099.3|8097.3|59
1742801700000|2025-03-24 07:35:00|8099.6|8097.6|8101.1|8099.1|8103.1|8101.1|8099.3|8097.3|56
1742802000000|2025-03-24 07:40:00|8101.3|8099.3|8101.8|8099.8|8103.3|8101.3|8100.8|8098.8|34
1742802300000|2025-03-24 07:45:00|8102.1|8100.1|8110.8|8108.8|8111.8|8109.8|8101.8|8099.8|117
1742802600000|2025-03-24 07:50:00|8111.1|8109.1|8107.8|8105.8|8111.6|8109.6|8103.8|8101.8|142
1742802900000|2025-03-24 07:55:00|8108.1|8106.1|8105.3|8103.3|8114.3|8112.3|8104.8|8102.8|268
1742803200000|2025-03-24 08:00:00|8104.8|8103.8|8109.3|8108.3|8109.8|8108.8|8097.3|8096.3|1311
1742803500000|2025-03-24 08:05:00|8109.1|8108.1|8105.8|8104.8|8116.6|8115.6|8097.8|8096.8|594
1742803800000|2025-03-24 08:10:00|8106.3|8105.3|8106.8|8105.8|8114.8|8113.8|8103.8|8102.8|505
1742804100000|2025-03-24 08:15:00|8107.6|8106.6|8099.1|8098.1|8113.6|8112.6|8097.8|8096.8|441
1742804400000|2025-03-24 08:20:00|8098.8|8097.8|8095.3|8094.3|8101.3|8100.3|8093.1|8092.1|248
1742804700000|2025-03-24 08:25:00|8095.1|8094.1|8087.8|8086.8|8095.1|8094.1|8083.3|8082.3|327
1742805000000|2025-03-24 08:30:00|8087.6|8086.6|8079.6|8078.6|8088.1|8087.1|8078.3|8077.3|388
1742805300000|2025-03-24 08:35:00|8079.8|8078.8|8087.6|8086.6|8092.8|8091.8|8079.1|8078.1|345
1742805600000|2025-03-24 08:40:00|8087.3|8086.3|8079.8|8078.8|8091.3|8090.3|8077.3|8076.3|188
1742805900000|2025-03-24 08:45:00|8080.1|8079.1|8083.8|8082.8|8084.1|8083.1|8077.3|8076.3|187
1742806200000|2025-03-24 08:50:00|8084.1|8083.1|8074.8|8073.8|8085.1|8084.1|8073.1|8072.1|228
1742806500000|2025-03-24 08:55:00|8074.6|8073.6|8084.1|8083.1|8084.1|8083.1|8073.6|8072.6|207
1742806800000|2025-03-24 09:00:00|8083.8|8082.8|8079.1|8078.1|8087.8|8086.8|8077.1|8076.1|260
1742807100000|2025-03-24 09:05:00|8078.8|8077.8|8077.8|8076.8|8089.1|8088.1|8076.3|8075.3|227
1742807400000|2025-03-24 09:10:00|8078.1|8077.1|8077.3|8076.3|8079.3|8078.3|8072.8|8071.8|186
1742807700000|2025-03-24 09:15:00|8077.1|8076.1|8077.3|8076.3|8079.8|8078.8|8070.8|8069.8|188
1742808000000|2025-03-24 09:20:00|8077.1|8076.1|8065.1|8064.1|8078.3|8077.3|8063.6|8062.6|172
1742808300000|2025-03-24 09:25:00|8065.3|8064.3|8059.3|8058.3|8065.3|8064.3|8056.3|8055.3|240
1742808600000|2025-03-24 09:30:00|8059.1|8058.1|8044.3|8043.3|8064.3|8063.3|8042.6|8041.6|486
1742808900000|2025-03-24 09:35:00|8044.6|8043.6|8058.3|8057.3|8062.3|8061.3|8044.1|8043.1|489
1742809200000|2025-03-24 09:40:00|8057.8|8056.8|8049.8|8048.8|8058.1|8057.1|8048.8|8047.8|192
1742809500000|2025-03-24 09:45:00|8049.6|8048.6|8052.8|8051.8|8056.6|8055.6|8048.8|8047.8|327
1742809800000|2025-03-24 09:50:00|8052.6|8051.6|8048.3|8047.3|8052.8|8051.8|8045.3|8044.3|287
1742810100000|2025-03-24 09:55:00|8048.1|8047.1|8037.1|8036.1|8048.1|8047.1|8036.6|8035.6|212
1742810400000|2025-03-24 10:00:00|8036.3|8035.3|8042.8|8041.8|8044.3|8043.3|8034.1|8033.1|380
1742810700000|2025-03-24 10:05:00|8042.6|8041.6|8039.1|8038.1|8045.8|8044.8|8038.6|8037.6|214
1742811000000|2025-03-24 10:10:00|8039.3|8038.3|8034.8|8033.8|8039.8|8038.8|8031.1|8030.1|250
1742811300000|2025-03-24 10:15:00|8035.1|8034.1|8039.3|8038.3|8039.6|8038.6|8032.8|8031.8|212
1742811600000|2025-03-24 10:20:00|8039.6|8038.6|8041.8|8040.8|8046.8|8045.8|8037.8|8036.8|166
1742811900000|2025-03-24 10:25:00|8042.1|8041.1|8050.8|8049.8|8051.6|8050.6|8041.1|8040.1|157
1742812200000|2025-03-24 10:30:00|8050.6|8049.6|8059.6|8058.6|8060.8|8059.8|8050.6|8049.6|148
1742812500000|2025-03-24 10:35:00|8059.8|8058.8|8064.3|8063.3|8067.1|8066.1|8059.3|8058.3|273
1742812800000|2025-03-24 10:40:00|8064.1|8063.1|8060.6|8059.6|8064.1|8063.1|8057.8|8056.8|165
1742813100000|2025-03-24 10:45:00|8060.8|8059.8|8065.8|8064.8|8066.3|8065.3|8060.1|8059.1|121
1742813400000|2025-03-24 10:50:00|8066.1|8065.1|8069.3|8068.3|8070.6|8069.6|8064.6|8063.6|131
1742813700000|2025-03-24 10:55:00|8069.6|8068.6|8067.8|8066.8|8070.8|8069.8|8067.3|8066.3|97
1742814000000|2025-03-24 11:00:00|8067.3|8066.3|8061.8|8060.8|8069.6|8068.6|8060.1|8059.1|126
1742814300000|2025-03-24 11:05:00|8062.1|8061.1|8060.8|8059.8|8063.3|8062.3|8059.6|8058.6|118
1742814600000|2025-03-24 11:10:00|8061.1|8060.1|8067.3|8066.3|8068.3|8067.3|8059.3|8058.3|93
1742814900000|2025-03-24 11:15:00|8067.1|8066.1|8058.3|8057.3|8067.3|8066.3|8058.3|8057.3|117
1742815200000|2025-03-24 11:20:00|8058.6|8057.6|8065.8|8064.8|8069.6|8068.6|8057.6|8056.6|167
1742815500000|2025-03-24 11:25:00|8066.1|8065.1|8062.3|8061.3|8068.6|8067.6|8062.3|8061.3|139
1742815800000|2025-03-24 11:30:00|8062.6|8061.6|8058.3|8057.3|8064.3|8063.3|8057.8|8056.8|88
1742816100000|2025-03-24 11:35:00|8058.1|8057.1|8057.3|8056.3|8058.8|8057.8|8053.3|8052.3|155
1742816400000|2025-03-24 11:40:00|8057.1|8056.1|8054.6|8053.6|8060.3|8059.3|8054.3|8053.3|146
1742816700000|2025-03-24 11:45:00|8054.3|8053.3|8050.3|8049.3|8057.3|8056.3|8049.3|8048.3|183
1742817000000|2025-03-24 11:50:00|8050.6|8049.6|8050.8|8049.8|8052.3|8051.3|8047.3|8046.3|85
1742817300000|2025-03-24 11:55:00|8050.6|8049.6|8042.3|8041.3|8050.8|8049.8|8041.1|8040.1|278
1742817600000|2025-03-24 12:00:00|8039.8|8038.8|8040.6|8039.6|8044.8|8043.8|8036.6|8035.6|266
1742817900000|2025-03-24 12:05:00|8040.3|8039.3|8041.3|8040.3|8044.3|8043.3|8039.1|8038.1|119
1742818200000|2025-03-24 12:10:00|8041.1|8040.1|8035.8|8034.8|8041.1|8040.1|8033.1|8032.1|226
1742818500000|2025-03-24 12:15:00|8035.6|8034.6|8031.8|8030.8|8039.3|8038.3|8031.3|8030.3|105
1742818800000|2025-03-24 12:20:00|8031.6|8030.6|8040.8|8039.8|8041.6|8040.6|8030.6|8029.6|275
1742819100000|2025-03-24 12:25:00|8041.1|8040.1|8036.6|8035.6|8041.8|8040.8|8034.1|8033.1|168
1742819400000|2025-03-24 12:30:00|8036.8|8035.8|8033.1|8032.1|8039.3|8038.3|8031.1|8030.1|204
1742819700000|2025-03-24 12:35:00|8033.3|8032.3|8026.8|8025.8|8034.3|8033.3|8026.6|8025.6|205
1742820000000|2025-03-24 12:40:00|8027.4|8026.4|8023.7|8022.7|8028.4|8027.4|8018.9|8017.9|289
1742820300000|2025-03-24 12:45:00|8023.4|8022.4|8024.4|8023.4|8025.7|8024.7|8020.2|8019.2|152
1742820600000|2025-03-24 12:50:00|8024.7|8023.7|8019.9|8018.9|8025.2|8024.2|8019.9|8018.9|126
1742820900000|2025-03-24 12:55:00|8019.7|8018.7|8014.9|8013.9|8019.7|8018.7|8013.7|8012.7|229
1742821200000|2025-03-24 13:00:00|8015.2|8014.2|8016.4|8015.4|8016.4|8015.4|8009.9|8008.9|196
1742821500000|2025-03-24 13:05:00|8016.7|8015.7|8012.9|8011.9|8016.7|8015.7|8012.9|8011.9|113
1742821800000|2025-03-24 13:10:00|8012.7|8011.7|8005.2|8004.2|8014.9|8013.9|8001.9|8000.9|298
1742822100000|2025-03-24 13:15:00|8004.9|8003.9|8010.7|8009.7|8012.7|8011.7|8004.9|8003.9|237
1742822400000|2025-03-24 13:20:00|8011.4|8010.4|8013.4|8012.4|8013.9|8012.9|8009.4|8008.4|160
1742822700000|2025-03-24 13:25:00|8013.2|8012.2|8015.9|8014.9|8018.9|8017.9|8011.9|8010.9|299
1742823000000|2025-03-24 13:30:00|8014.7|8013.7|8030.4|8029.4|8030.7|8029.7|8013.9|8012.9|391
1742823300000|2025-03-24 13:35:00|8030.7|8029.7|8028.2|8027.2|8032.4|8031.4|8027.4|8026.4|241
1742823600000|2025-03-24 13:40:00|8027.9|8026.9|8031.4|8030.4|8034.7|8033.7|8027.7|8026.7|178
1742823900000|2025-03-24 13:45:00|8035.4|8034.4|8031.9|8030.9|8038.7|8037.7|8028.9|8027.9|322
1742824200000|2025-03-24 13:50:00|8031.7|8030.7|8031.9|8030.9|8038.9|8037.9|8028.9|8027.9|247
1742824500000|2025-03-24 13:55:00|8032.2|8031.2|8033.4|8032.4|8038.7|8037.7|8031.4|8030.4|199
1742824800000|2025-03-24 14:00:00|8033.9|8032.9|8045.9|8044.9|8045.9|8044.9|8032.9|8031.9|286
1742825100000|2025-03-24 14:05:00|8046.2|8045.2|8048.2|8047.2|8056.4|8055.4|8045.7|8044.7|420
1742825400000|2025-03-24 14:10:00|8047.9|8046.9|8044.7|8043.7|8054.7|8053.7|8044.2|8043.2|254
1742825700000|2025-03-24 14:15:00|8044.4|8043.4|8044.4|8043.4|8048.7|8047.7|8039.7|8038.7|192
1742826000000|2025-03-24 14:20:00|8044.7|8043.7|8050.4|8049.4|8051.4|8050.4|8044.4|8043.4|223
1742826300000|2025-03-24 14:25:00|8050.7|8049.7|8044.4|8043.4|8051.2|8050.2|8042.9|8041.9|185
1742826600000|2025-03-24 14:30:00|8044.7|8043.7|8035.2|8034.2|8044.9|8043.9|8030.9|8029.9|303
1742826900000|2025-03-24 14:35:00|8035.4|8034.4|8039.4|8038.4|8039.9|8038.9|8030.4|8029.4|194
1742827200000|2025-03-24 14:40:00|8039.2|8038.2|8031.9|8030.9|8042.9|8041.9|8029.9|8028.9|187
1742827500000|2025-03-24 14:45:00|8032.2|8031.2|8037.2|8036.2|8040.4|8039.4|8028.4|8027.4|256
1742827800000|2025-03-24 14:50:00|8036.9|8035.9|8041.4|8040.4|8043.7|8042.7|8036.2|8035.2|309
1742828100000|2025-03-24 14:55:00|8041.2|8040.2|8036.2|8035.2|8041.7|8040.7|8034.2|8033.2|222
1742828400000|2025-03-24 15:00:00|8037.9|8036.9|8038.9|8037.9|8040.9|8039.9|8030.4|8029.4|327
1742828700000|2025-03-24 15:05:00|8038.4|8037.4|8033.4|8032.4|8041.4|8040.4|8032.7|8031.7|222
1742829000000|2025-03-24 15:10:00|8033.1|8032.1|8027.9|8026.9|8035.6|8034.6|8026.9|8025.9|224
1742829300000|2025-03-24 15:15:00|8027.6|8026.6|8033.1|8032.1|8037.4|8036.4|8026.1|8025.1|135
1742829600000|2025-03-24 15:20:00|8033.4|8032.4|8033.9|8032.9|8037.1|8036.1|8031.9|8030.9|171
1742829900000|2025-03-24 15:25:00|8034.1|8033.1|8029.1|8028.1|8035.1|8034.1|8025.4|8024.4|163
1742830200000|2025-03-24 15:30:00|8029.4|8028.4|8025.9|8024.9|8029.6|8028.6|8025.4|8024.4|226
1742830500000|2025-03-24 15:35:00|8026.1|8025.1|8027.6|8026.6|8030.4|8029.4|8026.1|8025.1|192
1742830800000|2025-03-24 15:40:00|8027.9|8026.9|8024.1|8023.1|8031.1|8030.1|8022.6|8021.6|212
1742831100000|2025-03-24 15:45:00|8024.4|8023.4|8015.4|8014.4|8027.6|8026.6|8014.1|8013.1|223
1742831400000|2025-03-24 15:50:00|8015.6|8014.6|8017.1|8016.1|8019.9|8018.9|8014.1|8013.1|221
1742831700000|2025-03-24 15:55:00|8017.4|8016.4|8027.1|8026.1|8027.6|8026.6|8015.1|8014.1|276
1742832000000|2025-03-24 16:00:00|8027.6|8026.6|8026.1|8025.1|8028.6|8027.6|8023.6|8022.6|235
1742832300000|2025-03-24 16:05:00|8025.9|8024.9|8029.1|8028.1|8031.4|8030.4|8025.6|8024.6|175
1742832600000|2025-03-24 16:10:00|8028.6|8027.6|8021.6|8020.6|8029.1|8028.1|8021.1|8020.1|216
1742832900000|2025-03-24 16:15:00|8021.9|8020.9|8024.6|8023.6|8027.6|8026.6|8021.6|8020.6|241
1742833200000|2025-03-24 16:20:00|8024.4|8023.4|8030.9|8029.9|8031.9|8030.9|8024.4|8023.4|513
1742833500000|2025-03-24 16:25:00|8030.6|8029.6|8022.1|8021.1|8032.4|8031.4|8022.1|8021.1|1215
1742833800000|2025-03-24 16:30:00|8021.9|8020.9|8025.9|8023.9|8028.4|8026.4|8021.4|8019.4|2180
1742834100000|2025-03-24 16:35:00|8025.6|8023.6|8026.9|8024.9|8029.6|8027.6|8022.9|8020.9|906
1742834400000|2025-03-24 16:40:00|8027.4|8025.4|8021.4|8019.4|8028.9|8026.9|8019.1|8017.1|321
1742834700000|2025-03-24 16:45:00|8021.1|8019.1|8020.6|8018.6|8024.1|8022.1|8019.4|8017.4|82
1742835000000|2025-03-24 16:50:00|8020.4|8018.4|8026.1|8024.1|8026.6|8024.6|8020.1|8018.1|91
1742835300000|2025-03-24 16:55:00|8025.9|8023.9|8025.6|8023.6|8026.9|8024.9|8022.9|8020.9|129
1742835600000|2025-03-24 17:00:00|8025.9|8023.9|8021.1|8019.1|8025.9|8023.9|8016.9|8014.9|128
1742835900000|2025-03-24 17:05:00|8020.9|8018.9|8022.6|8020.6|8027.4|8025.4|8020.9|8018.9|118
1742836200000|2025-03-24 17:10:00|8022.9|8020.9|8019.9|8017.9|8024.1|8022.1|8018.6|8016.6|151
1742836500000|2025-03-24 17:15:00|8020.1|8018.1|8022.1|8020.1|8026.1|8024.1|8020.1|8018.1|77
1742836800000|2025-03-24 17:20:00|8021.9|8019.9|8021.6|8019.6|8024.4|8022.4|8020.4|8018.4|48
1742837100000|2025-03-24 17:25:00|8021.9|8019.9|8023.4|8021.4|8025.1|8023.1|8020.6|8018.6|39
1742837400000|2025-03-24 17:30:00|8023.6|8021.6|8025.6|8023.6|8027.6|8025.6|8023.1|8021.1|49
1742837700000|2025-03-24 17:35:00|8025.9|8023.9|8026.6|8024.6|8027.9|8025.9|8023.1|8021.1|125
1742838000000|2025-03-24 17:40:00|8026.4|8024.4|8022.4|8020.4|8027.4|8025.4|8021.6|8019.6|35
1742838300000|2025-03-24 17:45:00|8022.6|8020.6|8025.6|8023.6|8027.1|8025.1|8021.4|8019.4|73
1742838600000|2025-03-24 17:50:00|8025.9|8023.9|8023.1|8021.1|8026.1|8024.1|8021.6|8019.6|25
1742838900000|2025-03-24 17:55:00|8023.4|8021.4|8024.4|8022.4|8024.4|8022.4|8022.1|8020.1|12
1742839200000|2025-03-24 18:00:00|8024.6|8022.6|8017.6|8015.6|8025.4|8023.4|8015.4|8013.4|32
1742839500000|2025-03-24 18:05:00|8017.4|8015.4|8021.4|8019.4|8022.9|8020.9|8017.4|8015.4|44
1742839800000|2025-03-24 18:10:00|8021.1|8019.1|8019.1|8017.1|8021.1|8019.1|8018.1|8016.1|16
1742840100000|2025-03-24 18:15:00|8018.9|8016.9|8017.6|8015.6|8020.9|8018.9|8017.6|8015.6|17
1742840400000|2025-03-24 18:20:00|8017.4|8015.4|8016.9|8014.9|8018.6|8016.6|8015.1|8013.1|33
1742840700000|2025-03-24 18:25:00|8016.6|8014.6|8015.9|8013.9|8018.1|8016.1|8014.9|8012.9|25
1742841000000|2025-03-24 18:30:00|8016.4|8014.4|8018.1|8016.1|8018.4|8016.4|8013.1|8011.1|43
1742841300000|2025-03-24 18:35:00|8017.9|8015.9|8024.1|8022.1|8027.6|8025.6|8016.4|8014.4|184
1742841600000|2025-03-24 18:40:00|8024.4|8022.4|8031.6|8029.6|8031.6|8029.6|8021.9|8019.9|174
1742841900000|2025-03-24 18:45:00|8031.4|8029.4|8031.1|8029.1|8032.6|8030.6|8023.4|8021.4|180
1742842200000|2025-03-24 18:50:00|8031.4|8029.4|8034.4|8032.4|8035.6|8033.6|8031.4|8029.4|33
1742842500000|2025-03-24 18:55:00|8034.6|8032.6|8033.1|8031.1|8034.9|8032.9|8031.9|8029.9|27
1742842800000|2025-03-24 19:00:00|8032.6|8030.6|8037.9|8035.9|8037.9|8035.9|8031.6|8029.6|28
1742843100000|2025-03-24 19:05:00|8037.6|8035.6|8038.1|8036.1|8039.4|8037.4|8037.4|8035.4|30
1742843400000|2025-03-24 19:10:00|8038.4|8036.4|8036.6|8034.6|8038.6|8036.6|8036.4|8034.4|37
1742843700000|2025-03-24 19:15:00|8036.9|8034.9|8041.4|8039.4|8041.9|8039.9|8036.6|8034.6|26
1742844000000|2025-03-24 19:20:00|8041.1|8039.1|8042.1|8040.1|8042.1|8040.1|8039.6|8037.6|67
1742844300000|2025-03-24 19:25:00|8041.9|8039.9|8039.9|8037.9|8042.1|8040.1|8039.1|8037.1|99
1742844600000|2025-03-24 19:30:00|8040.1|8038.1|8043.4|8041.4|8044.1|8042.1|8039.9|8037.9|109
1742844900000|2025-03-24 19:35:00|8043.1|8041.1|8044.9|8042.9|8045.4|8043.4|8040.9|8038.9|105
1742845200000|2025-03-24 19:40:00|8045.1|8043.1|8045.4|8043.4|8047.4|8045.4|8044.1|8042.1|80
1742845500000|2025-03-24 19:45:00|8045.6|8043.6|8050.4|8048.4|8050.9|8048.9|8045.4|8043.4|85
1742845800000|2025-03-24 19:50:00|8050.1|8048.1|8046.9|8044.9|8050.1|8048.1|8042.4|8040.4|133
1742846100000|2025-03-24 19:55:00|8047.1|8045.1|8046.4|8044.4|8048.1|8046.1|8043.6|8041.6|108
1742846400000|2025-03-24 20:00:00|8046.6|8044.6|8043.1|8041.1|8047.6|8045.6|8042.4|8040.4|35
1742846700000|2025-03-24 20:05:00|8043.4|8041.4|8044.1|8042.1|8046.1|8044.1|8043.4|8041.4|3
1742847000000|2025-03-24 20:10:00|8043.9|8041.9|8043.6|8041.6|8044.6|8042.6|8042.1|8040.1|7
1742847300000|2025-03-24 20:15:00|8043.9|8041.9|8044.4|8042.4|8045.1|8043.1|8043.6|8041.6|0
1742847600000|2025-03-24 20:20:00|8044.1|8042.1|8042.9|8040.9|8044.1|8042.1|8042.4|8040.4|4
1742847900000|2025-03-24 20:25:00|8042.6|8040.6|8040.9|8038.9|8042.6|8040.6|8040.9|8038.9|0
1742848200000|2025-03-24 20:30:00|8041.1|8039.1|8040.1|8038.1|8041.1|8039.1|8040.1|8038.1|2
1742848500000|2025-03-24 20:35:00|8040.4|8038.4|8040.4|8038.4|8040.4|8038.4|8040.4|8038.4|0
1742848800000|2025-03-24 20:40:00|8040.6|8038.6|8041.4|8039.4|8041.4|8039.4|8040.6|8038.6|2
1742849100000|2025-03-24 20:45:00|8041.1|8039.1|8040.6|8038.6|8041.1|8039.1|8040.6|8038.6|0
1742849400000|2025-03-24 20:50:00|8040.4|8038.4|8039.1|8037.1|8040.4|8038.4|8039.1|8037.1|9
1742849700000|2025-03-24 20:55:00|8039.4|8037.4|8040.4|8038.4|8041.9|8039.9|8034.6|8032.6|57
1742850000000|2025-03-24 21:00:00|8040.6|8038.6|8041.4|8037.4|8041.7|8038.6|8040.6|8036.8|0
1742850300000|2025-03-24 21:05:00|8041.2|8037.2|8041.4|8037.4|8041.9|8037.9|8041.2|8037.2|0
1742850600000|2025-03-24 21:10:00|8041.2|8037.2|8041.2|8037.2|8041.7|8037.7|8041.2|8037.2|0
1742850900000|2025-03-24 21:15:00|8041.3|8037.3|8041.2|8037.2|8041.7|8037.7|8041.2|8037.2|0
1742851200000|2025-03-24 21:20:00|8041.3|8037.3|8041.2|8037.2|8041.4|8037.4|8041.2|8037.2|0
1742851500000|2025-03-24 21:25:00|8041.3|8037.3|8041.4|8037.4|8041.5|8037.5|8041.2|8037.2|0
1742851800000|2025-03-24 21:30:00|8041.5|8037.5|8041.5|8037.5|8041.5|8037.5|8041.5|8037.5|0
1742852100000|2025-03-24 21:35:00|8041.4|8037.4|8041.4|8037.4|8041.4|8037.4|8041.4|8037.4|0
1742852400000|2025-03-24 21:40:00|8041.5|8037.5|8041.5|8037.5|8041.8|8037.8|8041.4|8037.4|0
1742852700000|2025-03-24 21:45:00|8041.6|8037.6|8041.8|8037.8|8041.8|8037.8|8041.6|8037.6|0
1742853000000|2025-03-24 21:50:00|8041.9|8037.9|8041.9|8037.9|8042.1|8038.1|8041.8|8037.8|0
1742853300000|2025-03-24 21:55:00|8041.8|8037.8|8042.1|8038.1|8042.1|8038.1|8041.7|8037.7|0
1742853600000|2025-03-24 22:00:00|8041.8|8037.8|8042.5|8038.5|8043.2|8039.2|8041.7|8037.7|0
1742853900000|2025-03-24 22:05:00|8042.4|8038.4|8041.3|8037.3|8042.7|8038.7|8041|8037|0
1742854200000|2025-03-24 22:10:00|8041.2|8037.2|8040.3|8036.3|8041.6|8037.6|8039.3|8035.3|0
1742854500000|2025-03-24 22:15:00|8040.1|8036.1|8039.6|8035.6|8040.1|8036.1|8039.5|8035.5|0
1742854800000|2025-03-24 22:20:00|8039.9|8035.9|8039.4|8035.4|8039.9|8035.9|8039.1|8035.1|0
1742855100000|2025-03-24 22:25:00|8039.6|8035.6|8038.1|8034.1|8039.6|8035.6|8037.9|8033.9|0
1742855400000|2025-03-24 22:30:00|8038.2|8034.2|8040.2|8036.2|8040.4|8036.4|8038.2|8034.2|0
1742855700000|2025-03-24 22:35:00|8040.4|8036.4|8039.9|8035.9|8040.6|8036.6|8039.6|8035.6|0
1742856000000|2025-03-24 22:40:00|8040.2|8036.2|8040.2|8036.2|8040.4|8036.4|8039.4|8035.4|0
1742856300000|2025-03-24 22:45:00|8040.4|8036.4|8038.9|8034.9|8040.4|8036.4|8038.9|8034.9|0
1742856600000|2025-03-24 22:50:00|8038.8|8034.8|8038.9|8034.9|8038.9|8034.9|8037.8|8033.8|0
1742856900000|2025-03-24 22:55:00|8038.6|8034.6|8038.9|8034.9|8038.9|8034.9|8038.6|8034.6|0
1742857200000|2025-03-24 23:00:00|8038.6|8034.6|8039.3|8035.3|8040.4|8036.4|8038.3|8034.3|0
1742857500000|2025-03-24 23:05:00|8039.5|8035.5|8038.9|8034.9|8039.7|8035.7|8037.8|8033.8|0
1742857800000|2025-03-24 23:10:00|8038.6|8034.6|8038.9|8034.9|8038.9|8034.9|8038.3|8034.3|0
1742858100000|2025-03-24 23:15:00|8039|8035|8038.9|8034.9|8039.3|8035.3|8038.6|8034.6|0
1742858400000|2025-03-24 23:20:00|8038.6|8034.6|8038.9|8034.9|8038.9|8034.9|8038.6|8034.6|0
1742858700000|2025-03-24 23:25:00|8038.6|8034.6|8038.9|8034.9|8038.9|8034.9|8038.3|8034.3|0
1742859000000|2025-03-24 23:30:00|8039|8035|8040.4|8036.4|8040.8|8036.8|8038.9|8034.9|0
1742859300000|2025-03-24 23:35:00|8040.5|8036.5|8041.4|8037.4|8041.6|8037.6|8040.4|8036.4|0
1742859600000|2025-03-24 23:40:00|8041.3|8037.3|8042.3|8038.3|8042.6|8038.6|8040.8|8036.8|0
1742859900000|2025-03-24 23:45:00|8041.9|8037.9|8041.6|8037.6|8042.3|8038.3|8041.4|8037.4|0
1742860200000|2025-03-24 23:50:00|8041.9|8037.9|8041.1|8037.1|8041.9|8037.9|8041.1|8037.1|0
1742860500000|2025-03-24 23:55:00|8040.8|8036.8|8040.1|8036.1|8041.4|8037.4|8039.9|8035.9|0
1742860800000|2025-03-25 00:00:00|8040.3|8036.3|8039.6|8035.6|8041.4|8037.4|8039.1|8035.1|0
1742861100000|2025-03-25 00:05:00|8039.7|8035.7|8038.7|8034.7|8040.2|8036.2|8037.2|8033.2|0
1742861400000|2025-03-25 00:10:00|8039|8035|8040.8|8036.8|8041.7|8037.7|8038.5|8034.5|0
1742861700000|2025-03-25 00:15:00|8040.5|8036.5|8040.7|8037.7|8041.4|8038.4|8032.7|8029.7|0
1742862000000|2025-03-25 00:20:00|8040.8|8037.8|8042|8039|8042.1|8039.1|8039.4|8036.4|0
1742862300000|2025-03-25 00:25:00|8042.7|8039.7|8042|8039|8043.3|8040.3|8041.4|8038.4|0
1742862600000|2025-03-25 00:30:00|8043.3|8040.3|8041.4|8038.4|8045.3|8042.3|8041.4|8038.4|0
1742862900000|2025-03-25 00:35:00|8040.7|8037.7|8040.7|8037.7|8040.7|8037.7|8039.4|8036.4|0
1742863200000|2025-03-25 00:40:00|8042|8039|8043.3|8040.3|8044.6|8041.6|8042|8039|0
1742863500000|2025-03-25 00:45:00|8045.9|8042.9|8046|8043|8046|8043|8043.9|8040.9|0
1742863800000|2025-03-25 00:50:00|8045.9|8042.9|8049.9|8046.9|8049.9|8046.9|8045.9|8042.9|0
1742864100000|2025-03-25 00:55:00|8051.2|8048.2|8052.6|8049.6|8053.9|8050.9|8049.3|8046.3|0
1742864400000|2025-03-25 01:00:00|8053.3|8050.3|8050|8047|8053.3|8050.3|8049.9|8046.9|0
1742864700000|2025-03-25 01:05:00|8049.9|8046.9|8047.3|8044.3|8051.3|8048.3|8046.7|8043.7|0
1742865000000|2025-03-25 01:10:00|8048.6|8045.6|8046.1|8043.1|8050|8047|8046.1|8043.1|0
1742865300000|2025-03-25 01:15:00|8044.8|8041.8|8045.4|8042.4|8046.1|8043.1|8044.7|8041.7|0
1742865600000|2025-03-25 01:20:00|8046.1|8043.1|8043.4|8040.4|8046.1|8043.1|8043.4|8040.4|0
1742865900000|2025-03-25 01:25:00|8044.1|8041.1|8042.2|8039.2|8044.8|8041.8|8042.1|8039.1|0
1742866200000|2025-03-25 01:30:00|8042.1|8039.1|8038.2|8035.2|8043.5|8040.5|8036.9|8033.9|0
1742866500000|2025-03-25 01:35:00|8036.9|8033.9|8039.6|8036.6|8040.9|8037.9|8036.9|8033.9|0
1742866800000|2025-03-25 01:40:00|8040.2|8037.2|8040.9|8037.9|8042.2|8039.2|8036.9|8033.9|0
1742867100000|2025-03-25 01:45:00|8039.6|8036.6|8039|8036|8042.2|8039.2|8037.6|8034.6|0
1742867400000|2025-03-25 01:50:00|8038.3|8035.3|8038.3|8035.3|8040.9|8037.9|8037|8034|0
1742867700000|2025-03-25 01:55:00|8038.2|8035.2|8034.3|8031.3|8038.3|8035.3|8033|8030|0
1742868000000|2025-03-25 02:00:00|8032.4|8029.4|8029|8026|8032.4|8029.4|8029|8026|0
1742868300000|2025-03-25 02:05:00|8030.3|8027.3|8026.3|8023.3|8030.3|8027.3|8026.3|8023.3|0
1742868600000|2025-03-25 02:10:00|8026.4|8023.4|8026.4|8023.4|8026.4|8023.4|8026.4|8023.4|0
1742868900000|2025-03-25 02:15:00|8025.7|8022.7|8026.4|8023.4|8026.4|8023.4|8025.1|8022.1|0
1742869200000|2025-03-25 02:20:00|8027.7|8024.7|8025.1|8022.1|8027.8|8024.8|8025.1|8022.1|0
1742869500000|2025-03-25 02:25:00|8023.8|8020.8|8021.4|8018.4|8023.8|8020.8|8019.9|8016.9|0
1742869800000|2025-03-25 02:30:00|8020.8|8017.8|8020|8017|8020.8|8017.8|8016.2|8013.2|0
1742870100000|2025-03-25 02:35:00|8018.7|8015.7|8020|8017|8020|8017|8018.7|8015.7|0
1742870400000|2025-03-25 02:40:00|8018.7|8015.7|8018.6|8015.6|8020|8017|8017.3|8014.3|0
1742870700000|2025-03-25 02:45:00|8018|8015|8011.6|8008.6|8018.6|8015.6|8009.4|8006.4|0
1742871000000|2025-03-25 02:50:00|8010.3|8007.3|8013|8010|8013|8010|8009.6|8006.6|0
1742871300000|2025-03-25 02:55:00|8013.6|8010.6|8014.3|8011.3|8014.9|8011.9|8013|8010|0
1742871600000|2025-03-25 03:00:00|8015.6|8012.6|8017.1|8014.1|8017.1|8014.1|8014.3|8011.3|0
1742871900000|2025-03-25 03:05:00|8017.7|8014.7|8017.1|8014.1|8018.4|8015.4|8015.8|8012.8|0
1742872200000|2025-03-25 03:10:00|8017.8|8014.8|8015.8|8012.8|8017.8|8014.8|8015.7|8012.7|0
1742872500000|2025-03-25 03:15:00|8015.7|8012.7|8013.1|8010.1|8015.7|8012.7|8013.1|8010.1|0
1742872800000|2025-03-25 03:20:00|8011.8|8008.8|8011.2|8008.2|8011.8|8008.8|8011.2|8008.2|0
1742873100000|2025-03-25 03:25:00|8010.5|8007.5|8013.1|8010.1|8013.1|8010.1|8009.9|8006.9|0
1742873400000|2025-03-25 03:30:00|8011.8|8008.8|8013.1|8010.1|8013.1|8010.1|8010.5|8007.5|0
1742873700000|2025-03-25 03:35:00|8014.4|8011.4|8015.8|8012.8|8015.8|8012.8|8013.1|8010.1|0
1742874000000|2025-03-25 03:40:00|8015.1|8012.1|8015.8|8012.8|8015.8|8012.8|8014.4|8011.4|0
1742874300000|2025-03-25 03:45:00|8015.7|8012.7|8013.5|8010.5|8016.2|8013.2|8013.5|8010.5|0
1742874600000|2025-03-25 03:50:00|8012.2|8009.2|8012.2|8009.2|8013.5|8010.5|8012.2|8009.2|0
1742874900000|2025-03-25 03:55:00|8013.5|8010.5|8013.5|8010.5|8013.5|8010.5|8012.9|8009.9|0
1742875200000|2025-03-25 04:00:00|8013.6|8010.6|8014.9|8011.9|8016.2|8013.2|8013.6|8010.6|0
1742875500000|2025-03-25 04:05:00|8014.2|8011.2|8014.2|8011.2|8014.2|8011.2|8013.6|8010.6|0
1742875800000|2025-03-25 04:10:00|8013.6|8010.6|8013.6|8010.6|8014.9|8011.9|8013.6|8010.6|0
1742876100000|2025-03-25 04:15:00|8012.9|8009.9|8012.3|8009.3|8012.9|8009.9|8012.3|8009.3|0
1742876400000|2025-03-25 04:20:00|8012.9|8009.9|8013.6|8010.6|8013.6|8010.6|8012.3|8009.3|0
1742876700000|2025-03-25 04:25:00|8014.2|8011.2|8016.2|8013.2|8016.2|8013.2|8013.6|8010.6|0
1742877000000|2025-03-25 04:30:00|8016.8|8013.8|8017.5|8014.5|8017.5|8014.5|8016.2|8013.2|0
1742877300000|2025-03-25 04:35:00|8016.9|8013.9|8014.9|8011.9|8017.5|8014.5|8014.9|8011.9|0
1742877600000|2025-03-25 04:40:00|8013.6|8010.6|8013.6|8010.6|8013.6|8010.6|8013.6|8010.6|0
1742877900000|2025-03-25 04:45:00|8012.3|8009.3|8011.1|8008.1|8012.4|8009.4|8011.1|8008.1|0
1742878500000|2025-03-25 04:55:00|8011|8008|8011|8008|8011|8008|8009.7|8006.7|0
1742878800000|2025-03-25 05:00:00|8009.7|8006.7|8011.1|8008.1|8012.4|8009.4|8009.7|8006.7|0
1742879100000|2025-03-25 05:05:00|8012.5|8009.5|8013.8|8010.8|8013.8|8010.8|8012.5|8009.5|0
1742879400000|2025-03-25 05:10:00|8012.5|8009.5|8015.1|8012.1|8015.1|8012.1|8012.5|8009.5|0
1742879700000|2025-03-25 05:15:00|8016.4|8013.4|8016.5|8013.5|8016.5|8013.5|8015.1|8012.1|0
1742880000000|2025-03-25 05:20:00|8016.4|8013.4|8017.8|8014.8|8017.8|8014.8|8016.4|8013.4|0
1742880300000|2025-03-25 05:25:00|8017.7|8014.7|8019.1|8016.1|8019.8|8016.8|8017.7|8014.7|0
1742880600000|2025-03-25 05:30:00|8017.8|8014.8|8016.5|8013.5|8017.8|8014.8|8016.5|8013.5|0
1742880900000|2025-03-25 05:35:00|8015.2|8012.2|8015.2|8012.2|8015.2|8012.2|8015.1|8012.1|0
1742881200000|2025-03-25 05:40:00|8015.1|8012.1|8013.9|8010.9|8015.1|8012.1|8013.8|8010.8|0
1742881500000|2025-03-25 05:45:00|8015.2|8012.2|8013.9|8010.9|8015.8|8012.8|8013.9|8010.9|0
1742881800000|2025-03-25 05:50:00|8015.2|8012.2|8015.2|8012.2|8015.2|8012.2|8013.9|8010.9|0
1742882100000|2025-03-25 05:55:00|8013.9|8010.9|8013.9|8010.9|8015.2|8012.2|8013.9|8010.9|0
1742882400000|2025-03-25 06:00:00|8015.2|8012.2|8016.5|8013.5|8016.5|8013.5|8012.6|8009.6|0
1742882700000|2025-03-25 06:05:00|8016.6|8013.6|8016.6|8013.6|8016.6|8013.6|8014|8011|0
1742883000000|2025-03-25 06:10:00|8017.9|8014.9|8016.6|8013.6|8017.9|8014.9|8015.2|8012.2|0
1742883300000|2025-03-25 06:15:00|8017.3|8014.3|8015.9|8012.9|8017.9|8014.9|8015.9|8012.9|0
1742883600000|2025-03-25 06:20:00|8015.3|8012.3|8017.9|8014.9|8019.2|8016.2|8015.3|8012.3|0
1742883900000|2025-03-25 06:25:00|8017.2|8014.2|8016.5|8013.5|8017.8|8014.8|8015.2|8012.2|0
1742884200000|2025-03-25 06:30:00|8017.8|8014.8|8018|8015|8019.3|8016.3|8015.9|8012.9|0
1742884500000|2025-03-25 06:35:00|8019.3|8016.3|8018.1|8015.1|8019.3|8016.3|8016.7|8013.7|0
1742884800000|2025-03-25 06:40:00|8018|8015|8019.6|8016.6|8019.6|8016.6|8018|8015|0
1742885100000|2025-03-25 06:45:00|8020.9|8017.9|8019.6|8016.6|8020.9|8017.9|8018.3|8015.3|0
1742885400000|2025-03-25 06:50:00|8020.9|8017.9|8023.5|8020.5|8023.5|8020.5|8020.9|8017.9|0
1742885700000|2025-03-25 06:55:00|8024.8|8021.8|8030.5|8027.5|8030.5|8027.5|8024.8|8021.8|0
1742886000000|2025-03-25 07:00:00|8031.1|8028.1|8034.4|8032.4|8034.9|8032.9|8027.6|8025.6|176
1742886300000|2025-03-25 07:05:00|8034.1|8032.1|8045.4|8043.4|8046.9|8044.9|8033.6|8031.6|76
1742886600000|2025-03-25 07:10:00|8046.1|8044.1|8044.9|8042.9|8047.4|8045.4|8041.6|8039.6|72
1742886900000|2025-03-25 07:15:00|8045.1|8043.1|8044.4|8042.4|8047.4|8045.4|8038.6|8036.6|48
1742887200000|2025-03-25 07:20:00|8044.6|8042.6|8041.6|8039.6|8045.1|8043.1|8037.6|8035.6|55
1742887500000|2025-03-25 07:25:00|8041.9|8039.9|8046.4|8044.4|8048.1|8046.1|8041.9|8039.9|66
1742887800000|2025-03-25 07:30:00|8046.6|8044.6|8041.6|8039.6|8046.9|8044.9|8041.6|8039.6|50
1742888100000|2025-03-25 07:35:00|8041.9|8039.9|8049.4|8047.4|8049.4|8047.4|8041.1|8039.1|65
1742888400000|2025-03-25 07:40:00|8049.6|8047.6|8043.4|8041.4|8050.4|8048.4|8042.9|8040.9|46
1742888700000|2025-03-25 07:45:00|8042.9|8040.9|8048.1|8046.1|8049.1|8047.1|8041.4|8039.4|64
1742889000000|2025-03-25 07:50:00|8048.4|8046.4|8051.4|8049.4|8053.4|8051.4|8047.1|8045.1|100
1742889300000|2025-03-25 07:55:00|8051.6|8049.6|8039.4|8037.4|8052.9|8050.9|8039.4|8037.4|228
1742889600000|2025-03-25 08:00:00|8038.9|8037.9|8056.6|8055.6|8061.1|8060.1|8038.9|8037.9|1226
1742889900000|2025-03-25 08:05:00|8056.4|8055.4|8065.4|8064.4|8067.6|8066.6|8050.9|8049.9|705
1742890200000|2025-03-25 08:10:00|8065.1|8064.1|8065.4|8064.4|8074.4|8073.4|8062.4|8061.4|676
1742890500000|2025-03-25 08:15:00|8064.6|8063.6|8052.6|8051.6|8065.9|8064.9|8051.6|8050.6|435
1742890800000|2025-03-25 08:20:00|8052.9|8051.9|8061.9|8060.9|8062.6|8061.6|8052.4|8051.4|237
1742891100000|2025-03-25 08:25:00|8061.6|8060.6|8058.9|8057.9|8067.6|8066.6|8057.6|8056.6|285
1742891400000|2025-03-25 08:30:00|8058.6|8057.6|8070.1|8069.1|8071.9|8070.9|8054.9|8053.9|244
1742891700000|2025-03-25 08:35:00|8070.4|8069.4|8073.6|8072.6|8078.9|8077.9|8070.1|8069.1|364
1742892000000|2025-03-25 08:40:00|8072.8|8071.8|8081.8|8080.8|8082.1|8081.1|8071.3|8070.3|342
1742892300000|2025-03-25 08:45:00|8082.1|8081.1|8093.3|8092.3|8097.8|8096.8|8081.6|8080.6|796
1742892600000|2025-03-25 08:50:00|8093.6|8092.6|8088.8|8087.8|8098.1|8097.1|8088.1|8087.1|483
1742892900000|2025-03-25 08:55:00|8088.6|8087.6|8084.6|8083.6|8090.3|8089.3|8083.1|8082.1|271
1742893200000|2025-03-25 09:00:00|8085.1|8084.1|8085.3|8084.3|8086.1|8085.1|8074.8|8073.8|306
1742893500000|2025-03-25 09:05:00|8085.1|8084.1|8074.3|8073.3|8088.1|8087.1|8072.8|8071.8|316
1742893800000|2025-03-25 09:10:00|8074.1|8073.1|8073.6|8072.6|8077.3|8076.3|8071.8|8070.8|153
1742894100000|2025-03-25 09:15:00|8073.8|8072.8|8070.8|8069.8|8077.1|8076.1|8067.8|8066.8|222
1742894400000|2025-03-25 09:20:00|8071.1|8070.1|8073.8|8072.8|8078.6|8077.6|8067.8|8066.8|230
1742894700000|2025-03-25 09:25:00|8074.1|8073.1|8075.8|8074.8|8077.8|8076.8|8068.3|8067.3|232
1742895000000|2025-03-25 09:30:00|8076.1|8075.1|8076.3|8075.3|8084.8|8083.8|8074.3|8073.3|266
1742895300000|2025-03-25 09:35:00|8077.3|8076.3|8080.8|8079.8|8084.8|8083.8|8077.3|8076.3|225
1742895600000|2025-03-25 09:40:00|8080.6|8079.6|8083.8|8082.8|8084.6|8083.6|8077.6|8076.6|223
1742895900000|2025-03-25 09:45:00|8084.1|8083.1|8090.8|8089.8|8092.3|8091.3|8084.1|8083.1|225
1742896200000|2025-03-25 09:50:00|8090.6|8089.6|8088.6|8087.6|8091.6|8090.6|8087.1|8086.1|167
1742896500000|2025-03-25 09:55:00|8088.3|8087.3|8090.3|8089.3|8091.3|8090.3|8086.1|8085.1|175
1742896800000|2025-03-25 10:00:00|8090.1|8089.1|8092.3|8091.3|8093.8|8092.8|8086.6|8085.6|258
1742897100000|2025-03-25 10:05:00|8092.1|8091.1|8088.3|8087.3|8093.8|8092.8|8088.1|8087.1|173
1742897400000|2025-03-25 10:10:00|8088.1|8087.1|8089.3|8088.3|8089.8|8088.8|8082.3|8081.3|166
1742897700000|2025-03-25 10:15:00|8089.6|8088.6|8093.6|8092.6|8094.3|8093.3|8088.8|8087.8|167
1742898000000|2025-03-25 10:20:00|8093.8|8092.8|8101.8|8100.8|8104.3|8103.3|8093.8|8092.8|385
1742898300000|2025-03-25 10:25:00|8101.6|8100.6|8108.6|8107.6|8109.1|8108.1|8101.6|8100.6|381
1742898600000|2025-03-25 10:30:00|8108.8|8107.8|8118.3|8117.3|8119.1|8118.1|8108.8|8107.8|406
1742898900000|2025-03-25 10:35:00|8118.1|8117.1|8115.1|8114.1|8118.8|8117.8|8111.8|8110.8|364
1742899200000|2025-03-25 10:40:00|8115.3|8114.3|8120.1|8119.1|8120.3|8119.3|8111.6|8110.6|284
1742899500000|2025-03-25 10:45:00|8120.3|8119.3|8113.3|8112.3|8120.6|8119.6|8111.1|8110.1|267
1742899800000|2025-03-25 10:50:00|8113.6|8112.6|8116.3|8115.3|8118.8|8117.8|8111.6|8110.6|249
1742900100000|2025-03-25 10:55:00|8116.6|8115.6|8116.1|8115.1|8118.6|8117.6|8112.3|8111.3|170
1742900400000|2025-03-25 11:00:00|8115.6|8114.6|8120.8|8119.8|8122.3|8121.3|8115.6|8114.6|268
1742900700000|2025-03-25 11:05:00|8121.1|8120.1|8114.8|8113.8|8122.1|8121.1|8114.1|8113.1|286
1742901000000|2025-03-25 11:10:00|8115.1|8114.1|8122.8|8121.8|8124.6|8123.6|8112.8|8111.8|389
1742901300000|2025-03-25 11:15:00|8123.1|8122.1|8123.6|8122.6|8127.1|8126.1|8122.1|8121.1|222
1742901600000|2025-03-25 11:20:00|8123.8|8122.8|8124.8|8123.8|8126.6|8125.6|8123.1|8122.1|129
1742901900000|2025-03-25 11:25:00|8125.1|8124.1|8128.6|8127.6|8128.6|8127.6|8118.8|8117.8|198
1742902200000|2025-03-25 11:30:00|8128.3|8127.3|8129.8|8128.8|8132.8|8131.8|8127.8|8126.8|309
1742902500000|2025-03-25 11:35:00|8130.1|8129.1|8131.3|8130.3|8132.1|8131.1|8127.6|8126.6|153
1742902800000|2025-03-25 11:40:00|8131.6|8130.6|8134.6|8133.6|8135.8|8134.8|8130.3|8129.3|153
1742903100000|2025-03-25 11:45:00|8134.3|8133.3|8135.8|8134.8|8139.3|8138.3|8132.1|8131.1|233
1742903400000|2025-03-25 11:50:00|8136.1|8135.1|8134.3|8133.3|8136.3|8135.3|8131.3|8130.3|130
1742903700000|2025-03-25 11:55:00|8134.1|8133.1|8137.6|8136.6|8138.8|8137.8|8134.1|8133.1|181
1742904000000|2025-03-25 12:00:00|8138.3|8137.3|8139.1|8138.1|8139.8|8138.8|8133.8|8132.8|323
1742904300000|2025-03-25 12:05:00|8139.3|8138.3|8140.1|8139.1|8143.6|8142.6|8138.3|8137.3|196
1742904600000|2025-03-25 12:10:00|8139.8|8138.8|8139.8|8138.8|8142.6|8141.6|8138.8|8137.8|140
1742904900000|2025-03-25 12:15:00|8140.1|8139.1|8132.8|8131.8|8140.3|8139.3|8132.8|8131.8|271
1742905200000|2025-03-25 12:20:00|8132.6|8131.6|8129.3|8128.3|8132.6|8131.6|8126.3|8125.3|148
1742905500000|2025-03-25 12:25:00|8129.6|8128.6|8128.6|8127.6|8130.1|8129.1|8125.8|8124.8|78
1742905800000|2025-03-25 12:30:00|8128.3|8127.3|8123.3|8122.3|8128.8|8127.8|8121.1|8120.1|181
1742906100000|2025-03-25 12:35:00|8123.1|8122.1|8128.3|8127.3|8128.6|8127.6|8121.1|8120.1|280
1742906400000|2025-03-25 12:40:00|8128.6|8127.6|8129.1|8128.1|8129.6|8128.6|8125.6|8124.6|101
1742906700000|2025-03-25 12:45:00|8129.4|8128.4|8126.1|8125.1|8131.6|8130.6|8124.6|8123.6|100
1742907000000|2025-03-25 12:50:00|8126.4|8125.4|8121.1|8120.1|8126.4|8125.4|8120.1|8119.1|150
1742907300000|2025-03-25 12:55:00|8121.4|8120.4|8125.9|8124.9|8126.4|8125.4|8120.9|8119.9|114
1742907600000|2025-03-25 13:00:00|8126.1|8125.1|8123.9|8122.9|8126.9|8125.9|8122.4|8121.4|170
1742907900000|2025-03-25 13:05:00|8124.1|8123.1|8123.1|8122.1|8125.4|8124.4|8120.4|8119.4|197
1742908200000|2025-03-25 13:10:00|8122.9|8121.9|8114.9|8113.9|8123.9|8122.9|8112.9|8111.9|251
1742908500000|2025-03-25 13:15:00|8114.6|8113.6|8112.9|8111.9|8118.4|8117.4|8112.1|8111.1|225
1742908800000|2025-03-25 13:20:00|8112.6|8111.6|8113.6|8112.6|8115.9|8114.9|8111.6|8110.6|118
1742909100000|2025-03-25 13:25:00|8113.9|8112.9|8110.6|8109.6|8113.9|8112.9|8109.6|8108.6|109
1742909400000|2025-03-25 13:30:00|8110.4|8109.4|8118.1|8117.1|8118.6|8117.6|8110.4|8109.4|207
1742909700000|2025-03-25 13:35:00|8117.9|8116.9|8113.1|8112.1|8118.1|8117.1|8111.9|8110.9|212
1742910000000|2025-03-25 13:40:00|8112.6|8111.6|8112.1|8111.1|8115.6|8114.6|8110.4|8109.4|199
1742910300000|2025-03-25 13:45:00|8112.4|8111.4|8106.1|8105.1|8116.4|8115.4|8105.9|8104.9|215
1742910600000|2025-03-25 13:50:00|8105.9|8104.9|8107.1|8106.1|8111.1|8110.1|8105.6|8104.6|298
1742910900000|2025-03-25 13:55:00|8106.9|8105.9|8105.1|8104.1|8109.6|8108.6|8103.1|8102.1|257
1742911200000|2025-03-25 14:00:00|8104.9|8103.9|8101.1|8100.1|8107.4|8106.4|8096.6|8095.6|361
1742911500000|2025-03-25 14:05:00|8101.4|8100.4|8101.6|8100.6|8105.6|8104.6|8099.9|8098.9|211
1742911800000|2025-03-25 14:10:00|8101.4|8100.4|8102.9|8101.9|8107.1|8106.1|8099.4|8098.4|370
1742912100000|2025-03-25 14:15:00|8102.6|8101.6|8103.4|8102.4|8105.4|8104.4|8099.1|8098.1|297
1742912400000|2025-03-25 14:20:00|8103.6|8102.6|8099.1|8098.1|8103.6|8102.6|8098.1|8097.1|210
1742912700000|2025-03-25 14:25:00|8098.9|8097.9|8099.9|8098.9|8101.1|8100.1|8096.6|8095.6|183
1742913000000|2025-03-25 14:30:00|8100.4|8099.4|8099.1|8098.1|8102.6|8101.6|8097.6|8096.6|187
1742913300000|2025-03-25 14:35:00|8099.4|8098.4|8101.9|8100.9|8103.1|8102.1|8097.6|8096.6|145
1742913600000|2025-03-25 14:40:00|8102.1|8101.1|8102.6|8101.6|8103.4|8102.4|8099.6|8098.6|185
1742913900000|2025-03-25 14:45:00|8102.9|8101.9|8099.1|8098.1|8103.6|8102.6|8097.6|8096.6|175
1742914200000|2025-03-25 14:50:00|8099.4|8098.4|8091.6|8090.6|8099.6|8098.6|8089.6|8088.6|208
1742914500000|2025-03-25 14:55:00|8091.4|8090.4|8099.9|8098.9|8100.9|8099.9|8091.1|8090.1|253
1742914800000|2025-03-25 15:00:00|8100.1|8099.1|8098.6|8097.6|8105.4|8104.4|8098.4|8097.4|342
1742915100000|2025-03-25 15:05:00|8098.4|8097.4|8097.6|8096.6|8101.6|8100.6|8096.9|8095.9|282
1742915400000|2025-03-25 15:10:00|8097.7|8096.7|8096|8095|8098.5|8097.5|8092|8091|222
1742915700000|2025-03-25 15:15:00|8096.2|8095.2|8092.2|8091.2|8096.7|8095.7|8088.7|8087.7|283
1742916000000|2025-03-25 15:20:00|8092|8091|8091|8090|8094.2|8093.2|8089.7|8088.7|177
1742916300000|2025-03-25 15:25:00|8091.2|8090.2|8091.2|8090.2|8094|8093|8087.7|8086.7|198
1742916600000|2025-03-25 15:30:00|8091.5|8090.5|8087.2|8086.2|8091.5|8090.5|8085.2|8084.2|339
1742916900000|2025-03-25 15:35:00|8087.5|8086.5|8088|8087|8088.5|8087.5|8084|8083|232
1742917200000|2025-03-25 15:40:00|8087.7|8086.7|8090.2|8089.2|8090.7|8089.7|8086.5|8085.5|192
1742917500000|2025-03-25 15:45:00|8090|8089|8088.7|8087.7|8091.5|8090.5|8088|8087|271
1742917800000|2025-03-25 15:50:00|8088.5|8087.5|8088.2|8087.2|8091.2|8090.2|8088|8087|181
1742918100000|2025-03-25 15:55:00|8088|8087|8093.7|8092.7|8094.7|8093.7|8088|8087|190
1742918400000|2025-03-25 16:00:00|8093.5|8092.5|8098|8097|8100.5|8099.5|8092.7|8091.7|212
1742918700000|2025-03-25 16:05:00|8098.5|8097.5|8101.5|8100.5|8102|8101|8098.2|8097.2|271
1742919000000|2025-03-25 16:10:00|8101.2|8100.2|8101.2|8100.2|8103.5|8102.5|8099.7|8098.7|290
1742919300000|2025-03-25 16:15:00|8101.5|8100.5|8102.5|8101.5|8103.7|8102.7|8100.2|8099.2|453
1742919600000|2025-03-25 16:20:00|8102.7|8101.7|8106.7|8105.7|8107|8106|8102.5|8101.5|556
1742919900000|2025-03-25 16:25:00|8106.5|8105.5|8112|8111|8112|8111|8106|8105|959
1742920200000|2025-03-25 16:30:00|8103.7|8102.7|8101|8099|8106|8104|8099.2|8097.2|1418
1742920500000|2025-03-25 16:35:00|8100.7|8098.7|8103.2|8101.2|8107|8105|8100.7|8098.7|494
1742920800000|2025-03-25 16:40:00|8103.5|8101.5|8105.5|8103.5|8106.7|8104.7|8102.7|8100.7|194
1742921100000|2025-03-25 16:45:00|8105.7|8103.7|8106.2|8104.2|8107.2|8105.2|8103.5|8101.5|51
1742921400000|2025-03-25 16:50:00|8106|8104|8108.2|8106.2|8108.5|8106.5|8105|8103|51
1742921700000|2025-03-25 16:55:00|8108|8106|8107.2|8105.2|8108|8106|8105.7|8103.7|95
1742922000000|2025-03-25 17:00:00|8107.5|8105.5|8112.7|8110.7|8112.7|8110.7|8107|8105|75
1742922300000|2025-03-25 17:05:00|8113|8111|8115.2|8113.2|8116.2|8114.2|8112.7|8110.7|55
1742922600000|2025-03-25 17:10:00|8115.5|8113.5|8112.2|8110.2|8115.7|8113.7|8112|8110|33
1742922900000|2025-03-25 17:15:00|8112.5|8110.5|8109.5|8107.5|8112.7|8110.7|8108.7|8106.7|33
1742923200000|2025-03-25 17:20:00|8109.7|8107.7|8105.7|8103.7|8110.7|8108.7|8105.2|8103.2|47
1742923500000|2025-03-25 17:25:00|8105.5|8103.5|8104.5|8102.5|8106.2|8104.2|8101.7|8099.7|35
1742923800000|2025-03-25 17:30:00|8104.7|8102.7|8108.2|8106.2|8108.7|8106.7|8104|8102|49
1742924100000|2025-03-25 17:35:00|8108.5|8106.5|8108|8106|8110.5|8108.5|8107.2|8105.2|46
1742924400000|2025-03-25 17:40:00|8108.2|8106.2|8106.2|8104.2|8109.2|8107.2|8105|8103|54
1742924700000|2025-03-25 17:45:00|8106.5|8104.5|8104.7|8102.7|8107.2|8105.2|8104.2|8102.2|23
1742925000000|2025-03-25 17:50:00|8105|8103|8106.2|8104.2|8106.5|8104.5|8103|8101|68
1742925300000|2025-03-25 17:55:00|8106.5|8104.5|8101.7|8099.7|8106.7|8104.7|8101.5|8099.5|18
1742925600000|2025-03-25 18:00:00|8102|8100|8100.2|8098.2|8104|8102|8100.2|8098.2|37
1742925900000|2025-03-25 18:05:00|8100.5|8098.5|8099.7|8097.7|8100.7|8098.7|8096.5|8094.5|21
1742926200000|2025-03-25 18:10:00|8100|8098|8102.7|8100.7|8103.2|8101.2|8099.2|8097.2|54
1742926500000|2025-03-25 18:15:00|8103|8101|8102.7|8100.7|8103.2|8101.2|8099|8097|27
1742926800000|2025-03-25 18:20:00|8103|8101|8101.7|8099.7|8105.2|8103.2|8101.2|8099.2|46
1742927100000|2025-03-25 18:25:00|8101.5|8099.5|8101.2|8099.2|8101.7|8099.7|8098.2|8096.2|60
1742927400000|2025-03-25 18:30:00|8101.5|8099.5|8103.2|8101.2|8103.2|8101.2|8099.7|8097.7|63
1742927700000|2025-03-25 18:35:00|8104|8102|8101.7|8099.7|8104.7|8102.7|8099.7|8097.7|76
1742928000000|2025-03-25 18:40:00|8102|8100|8102.7|8100.7|8103.5|8101.5|8100.2|8098.2|70
1742928300000|2025-03-25 18:45:00|8103|8101|8101.7|8099.7|8105.2|8103.2|8101.7|8099.7|48
1742928600000|2025-03-25 18:50:00|8101.5|8099.5|8104.7|8102.7|8105.7|8103.7|8101.5|8099.5|57
1742928900000|2025-03-25 18:55:00|8105|8103|8103.7|8101.7|8106|8104|8103.5|8101.5|43
1742929200000|2025-03-25 19:00:00|8103|8101|8108.5|8106.5|8108.5|8106.5|8103|8101|50
1742929500000|2025-03-25 19:05:00|8108.7|8106.7|8109.2|8107.2|8110.5|8108.5|8106|8104|61
1742929800000|2025-03-25 19:10:00|8109.5|8107.5|8108.5|8106.5|8111.7|8109.7|8108|8106|65
1742930100000|2025-03-25 19:15:00|8108.2|8106.2|8110.2|8108.2|8110.7|8108.7|8106.7|8104.7|106
1742930400000|2025-03-25 19:20:00|8110|8108|8107.2|8105.2|8110.5|8108.5|8105.5|8103.5|116
1742930700000|2025-03-25 19:25:00|8107|8105|8105|8103|8107.2|8105.2|8104.7|8102.7|73
1742931000000|2025-03-25 19:30:00|8105.2|8103.2|8110.7|8108.7|8112.2|8110.2|8105.2|8103.2|101
1742931300000|2025-03-25 19:35:00|8111|8109|8112.7|8110.7|8116.2|8114.2|8106.2|8104.2|171
1742931600000|2025-03-25 19:40:00|8112.5|8110.5|8114.2|8112.2|8114.7|8112.7|8110.7|8108.7|45
1742931900000|2025-03-25 19:45:00|8114.5|8112.5|8116.7|8114.7|8118.5|8116.5|8114.5|8112.5|65
1742932200000|2025-03-25 19:50:00|8116.5|8114.5|8113.5|8111.5|8116.5|8114.5|8110.7|8108.7|85
1742932500000|2025-03-25 19:55:00|8113.7|8111.7|8115|8113|8116.2|8114.2|8111.7|8109.7|83
1742932800000|2025-03-25 20:00:00|8114.7|8112.7|8114.7|8112.7|8116|8114|8112.2|8110.2|51
1742933100000|2025-03-25 20:05:00|8114.5|8112.5|8114.5|8112.5|8115.7|8113.7|8114.2|8112.2|13
1742933400000|2025-03-25 20:10:00|8114.7|8112.7|8115|8113|8115.7|8113.7|8114.2|8112.2|8
1742933700000|2025-03-25 20:15:00|8115.2|8113.2|8116|8114|8116|8114|8115.2|8113.2|5
1742934000000|2025-03-25 20:20:00|8115.7|8113.7|8114.5|8112.5|8115.7|8113.7|8114|8112|1
1742934300000|2025-03-25 20:25:00|8114.7|8112.7|8115.5|8113.5|8115.5|8113.5|8114.5|8112.5|1
1742934600000|2025-03-25 20:30:00|8115.2|8113.2|8115.2|8113.2|8115.2|8113.2|8114.2|8112.2|4
1742934900000|2025-03-25 20:35:00|8115.5|8113.5|8116.5|8114.5|8116.5|8114.5|8115.5|8113.5|1
1742935200000|2025-03-25 20:40:00|8116.2|8114.2|8115.5|8113.5|8116.2|8114.2|8114.5|8112.5|21
1742935500000|2025-03-25 20:45:00|8115.7|8113.7|8114.5|8112.5|8115.7|8113.7|8114.5|8112.5|5
1742935800000|2025-03-25 20:50:00|8114.7|8112.7|8114|8112|8115|8113|8114|8112|6
1742936100000|2025-03-25 20:55:00|8114.2|8112.2|8116.2|8114.2|8116.5|8114.5|8114|8112|16
1742936400000|2025-03-25 21:00:00|8109|8107|8116.7|8112.7|8117.1|8113.1|8109|8107|0
1742936700000|2025-03-25 21:05:00|8117|8113|8116.8|8112.8|8117|8113|8116.7|8112.7|0
1742937000000|2025-03-25 21:10:00|8117.3|8113.3|8118.5|8114.5|8118.6|8114.6|8117|8113|0
1742937300000|2025-03-25 21:15:00|8118.2|8114.2|8118.4|8114.4|8118.8|8114.8|8118.2|8114.2|0
1742937600000|2025-03-25 21:20:00|8118.3|8114.3|8118.9|8114.9|8119.4|8115.4|8118.3|8114.3|0
1742937900000|2025-03-25 21:25:00|8118.8|8114.8|8118.9|8114.9|8118.9|8114.9|8118.7|8114.7|0
1742938200000|2025-03-25 21:30:00|8118.8|8114.8|8118.9|8114.9|8118.9|8114.9|8118.8|8114.8|0
1742938500000|2025-03-25 21:35:00|8118.8|8114.8|8118.4|8114.4|8118.8|8114.8|8118.4|8114.4|0
1742938800000|2025-03-25 21:40:00|8118.2|8114.2|8118.2|8114.2|8118.2|8114.2|8118.2|8114.2|0
1742939100000|2025-03-25 21:45:00|8118.4|8114.4|8118.3|8114.3|8118.4|8114.4|8118.1|8114.1|0
1742939400000|2025-03-25 21:50:00|8118.2|8114.2|8118|8114|8118.2|8114.2|8117.9|8113.9|0
1742939700000|2025-03-25 21:55:00|8117.9|8113.9|8117.8|8113.8|8117.9|8113.9|8117.6|8113.6|0
1742940000000|2025-03-25 22:00:00|8117.7|8113.7|8117.7|8113.7|8119.1|8115.1|8117.1|8113.1|0
1742940300000|2025-03-25 22:05:00|8118|8114|8119.1|8115.1|8120|8116|8117.1|8113.1|0
1742940600000|2025-03-25 22:10:00|8119.2|8115.2|8118.8|8114.8|8121.2|8117.2|8118.8|8114.8|0
1742940900000|2025-03-25 22:15:00|8119|8115|8118.5|8114.5|8119.4|8115.4|8118|8114|0
1742941200000|2025-03-25 22:20:00|8118.4|8114.4|8118.2|8114.2|8118.8|8114.8|8118|8114|0
1742941500000|2025-03-25 22:25:00|8118.1|8114.1|8117.7|8113.7|8118.2|8114.2|8117.5|8113.5|0
1742941800000|2025-03-25 22:30:00|8117.5|8113.5|8116.9|8112.9|8117.7|8113.7|8116.9|8112.9|0
1742942100000|2025-03-25 22:35:00|8116.7|8112.7|8116.4|8112.4|8117.2|8113.2|8116.4|8112.4|0
1742942400000|2025-03-25 22:40:00|8115.9|8111.9|8116.1|8112.1|8116.4|8112.4|8115.5|8111.5|0
1742942700000|2025-03-25 22:45:00|8115.9|8111.9|8116.7|8112.7|8117|8113|8115.7|8111.7|0
1742943000000|2025-03-25 22:50:00|8117|8113|8117|8113|8117.5|8113.5|8116.7|8112.7|0
1742943300000|2025-03-25 22:55:00|8117.2|8113.2|8116.7|8112.7|8117.2|8113.2|8116.7|8112.7|0
1742943600000|2025-03-25 23:00:00|8117|8113|8117.7|8113.7|8118.2|8114.2|8116.7|8112.7|0
1742943900000|2025-03-25 23:05:00|8117.9|8113.9|8118|8114|8118|8114|8117.3|8113.3|0
1742944200000|2025-03-25 23:10:00|8117.8|8113.8|8117.6|8113.6|8117.8|8113.8|8117.3|8113.3|0
1742944500000|2025-03-25 23:15:00|8117.7|8113.7|8117.4|8113.4|8117.9|8113.9|8117.2|8113.2|0
1742944800000|2025-03-25 23:20:00|8117.1|8113.1|8117.4|8113.4|8117.7|8113.7|8116.8|8112.8|0
1742945100000|2025-03-25 23:25:00|8117.7|8113.7|8118.1|8114.1|8118.1|8114.1|8117.4|8113.4|0
1742945400000|2025-03-25 23:30:00|8118|8114|8117.9|8113.9|8118.5|8114.5|8116.8|8112.8|0
1742945700000|2025-03-25 23:35:00|8117.6|8113.6|8119.3|8115.3|8119.3|8115.3|8117.6|8113.6|0
1742946000000|2025-03-25 23:40:00|8119.1|8115.1|8119.8|8115.8|8119.8|8115.8|8118.9|8114.9|0
1742946300000|2025-03-25 23:45:00|8119.7|8115.7|8120.4|8116.4|8121.4|8117.4|8119.4|8115.4|0
1742946600000|2025-03-25 23:50:00|8120.1|8116.1|8119.8|8115.8|8120.6|8116.6|8119.7|8115.7|0
1742946900000|2025-03-25 23:55:00|8119.7|8115.7|8119.4|8115.4|8119.7|8115.7|8118.9|8114.9|0
1742947200000|2025-03-26 00:00:00|8119.2|8115.2|8116.1|8112.1|8119.6|8115.6|8116.1|8112.1|0
1742947500000|2025-03-26 00:05:00|8114.8|8110.8|8115.3|8111.3|8115.8|8111.8|8114.8|8110.8|0
1742947800000|2025-03-26 00:10:00|8115.4|8111.4|8116|8112|8116|8112|8115.1|8111.1|0
1742948100000|2025-03-26 00:15:00|8116.3|8112.3|8114.3|8111.3|8118.3|8115.3|8114.3|8111.3|0
1742948400000|2025-03-26 00:20:00|8115|8112|8116.2|8113.2|8118.2|8115.2|8115|8112|0
1742948700000|2025-03-26 00:25:00|8116.9|8113.9|8115.6|8112.6|8116.9|8113.9|8114.3|8111.3|0
1742949000000|2025-03-26 00:30:00|8116.2|8113.2|8118.3|8115.3|8118.3|8115.3|8115.6|8112.6|0
1742949300000|2025-03-26 00:35:00|8118.9|8115.9|8119.6|8116.6|8119.6|8116.6|8118.9|8115.9|0
1742949600000|2025-03-26 00:40:00|8120.3|8117.3|8120.9|8117.9|8120.9|8117.9|8120.3|8117.3|0
1742949900000|2025-03-26 00:45:00|8119.6|8116.6|8117|8114|8119.6|8116.6|8117|8114|0
1742950200000|2025-03-26 00:50:00|8116.3|8113.3|8115.7|8112.7|8116.3|8113.3|8115.7|8112.7|0
1742950500000|2025-03-26 00:55:00|8114.4|8111.4|8114.4|8111.4|8114.4|8111.4|8113|8110|0
1742950800000|2025-03-26 01:00:00|8114.3|8111.3|8113|8110|8114.4|8111.4|8113|8110|0
1742951100000|2025-03-26 01:05:00|8111.7|8108.7|8114.3|8111.3|8114.3|8111.3|8110.3|8107.3|0
1742951400000|2025-03-26 01:10:00|8115.6|8112.6|8115.6|8112.6|8116.9|8113.9|8114.3|8111.3|0
1742951700000|2025-03-26 01:15:00|8116.9|8113.9|8115.6|8112.6|8118.2|8115.2|8115.6|8112.6|0
1742952000000|2025-03-26 01:20:00|8115|8112|8114.3|8111.3|8116.9|8113.9|8113|8110|0
1742952300000|2025-03-26 01:25:00|8116.2|8113.2|8114.2|8111.2|8116.3|8113.3|8112.9|8109.9|0
1742952600000|2025-03-26 01:30:00|8115.6|8112.6|8119.4|8116.4|8119.5|8116.5|8114.2|8111.2|0
1742952900000|2025-03-26 01:35:00|8119.5|8116.5|8118.1|8115.1|8119.5|8116.5|8118.1|8115.1|0
1742953200000|2025-03-26 01:40:00|8118.2|8115.2|8112.9|8109.9|8119.4|8116.4|8112.9|8109.9|0
1742953500000|2025-03-26 01:45:00|8114.2|8111.2|8114.8|8111.8|8115.5|8112.5|8114.1|8111.1|0
1742953800000|2025-03-26 01:50:00|8114.2|8111.2|8114.2|8111.2|8114.8|8111.8|8111.5|8108.5|0
1742954100000|2025-03-26 01:55:00|8113.5|8110.5|8112.8|8109.8|8114.2|8111.2|8112.8|8109.8|0
1742954400000|2025-03-26 02:00:00|8112.9|8109.9|8111.5|8108.5|8114.2|8111.2|8111.5|8108.5|0
1742954700000|2025-03-26 02:05:00|8112.2|8109.2|8111.5|8108.5|8112.8|8109.8|8111.5|8108.5|0
1742955000000|2025-03-26 02:10:00|8112.1|8109.1|8112.8|8109.8|8112.8|8109.8|8111.5|8108.5|0
1742955300000|2025-03-26 02:15:00|8112.7|8109.7|8114.1|8111.1|8115.4|8112.4|8112.7|8109.7|0
1742955600000|2025-03-26 02:20:00|8114|8111|8107.3|8104.3|8114|8111|8107.3|8104.3|0
1742955900000|2025-03-26 02:25:00|8106|8103|8108.6|8105.6|8109.3|8106.3|8106|8103|0
1742956200000|2025-03-26 02:30:00|8107.3|8104.3|8108.6|8105.6|8111.3|8108.3|8107.3|8104.3|0
1742956500000|2025-03-26 02:35:00|8109.9|8106.9|8109.9|8106.9|8111.3|8108.3|8109.9|8106.9|0
1742956800000|2025-03-26 02:40:00|8110|8107|8110|8107|8110|8107|8107.4|8104.4|0
1742957100000|2025-03-26 02:45:00|8110.6|8107.6|8111.3|8108.3|8112.6|8109.6|8110|8107|0
1742957400000|2025-03-26 02:50:00|8112.6|8109.6|8111.3|8108.3|8112.6|8109.6|8110|8107|0
1742957700000|2025-03-26 02:55:00|8112|8109|8112.7|8109.7|8112.7|8109.7|8111.3|8108.3|0
1742958000000|2025-03-26 03:00:00|8112.6|8109.6|8112.6|8109.6|8112.7|8109.7|8112.6|8109.6|0
1742958300000|2025-03-26 03:05:00|8112.7|8109.7|8112.7|8109.7|8112.7|8109.7|8112.6|8109.6|0
1742958600000|2025-03-26 03:10:00|8112.6|8109.6|8111.3|8108.3|8112.7|8109.7|8111.3|8108.3|0
1742959800000|2025-03-26 03:30:00|8110|8107|8109.3|8106.3|8111.3|8108.3|8108.7|8105.7|0
1742960100000|2025-03-26 03:35:00|8110|8107|8108.6|8105.6|8110|8107|8107.3|8104.3|0
1742960400000|2025-03-26 03:40:00|8108.7|8105.7|8108.6|8105.6|8108.7|8105.7|8108.6|8105.6|0
1742960700000|2025-03-26 03:45:00|8108.7|8105.7|8110|8107|8110|8107|8107.3|8104.3|0
1742961000000|2025-03-26 03:50:00|8110.6|8107.6|8110.6|8107.6|8111.3|8108.3|8110.6|8107.6|0
1742961300000|2025-03-26 03:55:00|8110|8107|8111.3|8108.3|8111.3|8108.3|8110|8107|0
1742961600000|2025-03-26 04:00:00|8112.6|8109.6|8111.3|8108.3|8112.6|8109.6|8111.3|8108.3|0
1742962200000|2025-03-26 04:10:00|8110|8107|8110|8107|8110|8107|8108.7|8105.7|0
1742962500000|2025-03-26 04:15:00|8109.3|8106.3|8111.3|8108.3|8111.3|8108.3|8108.7|8105.7|0
1742963400000|2025-03-26 04:30:00|8110|8107|8110.6|8107.6|8111.3|8108.3|8110|8107|0
1742963700000|2025-03-26 04:35:00|8111.3|8108.3|8111.3|8108.3|8111.3|8108.3|8111.3|8108.3|0
1742964000000|2025-03-26 04:40:00|8112|8109|8112.6|8109.6|8112.6|8109.6|8112|8109|0
1742964300000|2025-03-26 04:45:00|8112|8109|8111.3|8108.3|8112.6|8109.6|8111.3|8108.3|0
1742964600000|2025-03-26 04:50:00|8112|8109|8113.3|8110.3|8113.3|8110.3|8112|8109|0
1742964900000|2025-03-26 04:55:00|8112.6|8109.6|8114|8111|8114|8111|8112.6|8109.6|0
1742965200000|2025-03-26 05:00:00|8113.9|8110.9|8115.3|8112.3|8115.3|8112.3|8113.9|8110.9|0
1742965800000|2025-03-26 05:10:00|8114.6|8111.6|8115.3|8112.3|8115.3|8112.3|8114|8111|0
1742966100000|2025-03-26 05:15:00|8114.6|8111.6|8115.3|8112.3|8116.6|8113.6|8114|8111|0
1742966400000|2025-03-26 05:20:00|8116|8113|8114|8111|8116.6|8113.6|8114|8111|0
1742966700000|2025-03-26 05:25:00|8114.6|8111.6|8112.9|8109.9|8114.6|8111.6|8112.6|8109.6|0
1742967000000|2025-03-26 05:30:00|8111.6|8108.6|8111.8|8108.8|8113.2|8110.2|8111.6|8108.6|0
1742967300000|2025-03-26 05:35:00|8111.9|8108.9|8111.8|8108.8|8112.5|8109.5|8111.8|8108.8|0
1742967600000|2025-03-26 05:40:00|8110.5|8107.5|8109.2|8106.2|8110.5|8107.5|8109.2|8106.2|0
1742967900000|2025-03-26 05:45:00|8109.1|8106.1|8107.2|8104.2|8109.2|8106.2|8106.5|8103.5|0
1742968200000|2025-03-26 05:50:00|8107.8|8104.8|8106.4|8103.4|8107.8|8104.8|8106.4|8103.4|0
1742968500000|2025-03-26 05:55:00|8105.1|8102.1|8105.1|8102.1|8106.4|8103.4|8105.1|8102.1|0
1742968800000|2025-03-26 06:00:00|8104.4|8101.4|8105.1|8102.1|8105.1|8102.1|8103.8|8100.8|0
1742969100000|2025-03-26 06:05:00|8106.4|8103.4|8105.1|8102.1|8106.4|8103.4|8105.1|8102.1|0
1742969400000|2025-03-26 06:10:00|8106.4|8103.4|8105.1|8102.1|8107.1|8104.1|8105.1|8102.1|0
1742969700000|2025-03-26 06:15:00|8103.8|8100.8|8103.8|8100.8|8105.1|8102.1|8103.8|8100.8|0
1742970000000|2025-03-26 06:20:00|8103.2|8100.2|8102.5|8099.5|8104.5|8101.5|8102.5|8099.5|0
1742970300000|2025-03-26 06:25:00|8101.2|8098.2|8101.2|8098.2|8103.9|8100.9|8101.2|8098.2|0
1742970600000|2025-03-26 06:30:00|8102.5|8099.5|8100|8097|8103.8|8100.8|8099.9|8096.9|0
1742970900000|2025-03-26 06:35:00|8100.1|8097.1|8101.3|8098.3|8101.4|8098.4|8100|8097|0
1742971200000|2025-03-26 06:40:00|8101.4|8098.4|8101.5|8098.5|8104.1|8101.1|8100.7|8097.7|0
1742971500000|2025-03-26 06:45:00|8102.8|8099.8|8104.1|8101.1|8104.1|8101.1|8101.5|8098.5|0
1742971800000|2025-03-26 06:50:00|8104.8|8101.8|8106.8|8103.8|8107.4|8104.4|8104.8|8101.8|0
1742972100000|2025-03-26 06:55:00|8105.5|8102.5|8106.1|8103.1|8109.4|8106.4|8105.5|8102.5|0
1742972400000|2025-03-26 07:00:00|8105.5|8102.5|8115|8113|8117|8115|8105.5|8102|176
1742972700000|2025-03-26 07:05:00|8115.2|8113.2|8117.7|8115.7|8119|8117|8113.2|8111.2|75
1742973000000|2025-03-26 07:10:00|8119|8117|8120.5|8118.5|8120.7|8118.7|8116.7|8114.7|67
1742973300000|2025-03-26 07:15:00|8120.7|8118.7|8131.2|8129.2|8131.2|8129.2|8120|8118|75
1742973600000|2025-03-26 07:20:00|8131.5|8129.5|8129|8127|8131.7|8129.7|8126.2|8124.2|39
1742973900000|2025-03-26 07:25:00|8129.2|8127.2|8133|8131|8133.5|8131.5|8129|8127|56
1742974200000|2025-03-26 07:30:00|8133.2|8131.2|8133|8131|8134|8132|8132|8130|35
1742974500000|2025-03-26 07:35:00|8132.7|8130.7|8132|8130|8135.2|8133.2|8130.7|8128.7|45
1742974800000|2025-03-26 07:40:00|8131.7|8129.7|8133.5|8131.5|8133.7|8131.7|8130|8128|22
1742975100000|2025-03-26 07:45:00|8133.2|8131.2|8133.7|8131.7|8135.5|8133.5|8132|8130|70
1742975400000|2025-03-26 07:50:00|8133|8131|8133|8131|8134.5|8132.5|8130.5|8128.5|57
1742975700000|2025-03-26 07:55:00|8132.5|8130.5|8119.7|8117.7|8133.2|8131.2|8117.7|8115.7|207
1742976000000|2025-03-26 08:00:00|8119.2|8118.2|8113|8112|8129.2|8128.2|8112.7|8111.7|1268
1742976300000|2025-03-26 08:05:00|8113.7|8112.7|8105.5|8104.5|8117.5|8116.5|8100.7|8099.7|762
1742976600000|2025-03-26 08:10:00|8105.2|8104.2|8097.5|8096.5|8111.2|8110.2|8092.7|8091.7|517
1742976900000|2025-03-26 08:15:00|8097.7|8096.7|8083.2|8082.2|8102.7|8101.7|8083|8082|627
1742977200000|2025-03-26 08:20:00|8082.7|8081.7|8086.7|8085.7|8095.2|8094.2|8080.7|8079.7|446
1742977500000|2025-03-26 08:25:00|8087|8086|8084.2|8083.2|8092.7|8091.7|8082.5|8081.5|262
1742977800000|2025-03-26 08:30:00|8084|8083|8089.7|8088.7|8091.7|8090.7|8082.2|8081.2|269
1742978100000|2025-03-26 08:35:00|8089.5|8088.5|8074.5|8073.5|8089.7|8088.7|8074.2|8073.2|334
1742978400000|2025-03-26 08:40:00|8074.7|8073.7|8072.7|8071.7|8077.7|8076.7|8070.2|8069.2|456
1742978700000|2025-03-26 08:45:00|8072.5|8071.5|8056.2|8055.2|8072.7|8071.7|8053.7|8052.7|435
1742979000000|2025-03-26 08:50:00|8056|8055|8057.5|8056.5|8066|8065|8055.2|8054.2|448
1742979300000|2025-03-26 08:55:00|8058.2|8057.2|8055.2|8054.2|8064.5|8063.5|8055.2|8054.2|250
1742979600000|2025-03-26 09:00:00|8055.5|8054.5|8047.2|8046.2|8057|8056|8047.2|8046.2|498
1742979900000|2025-03-26 09:05:00|8047|8046|8055.7|8054.7|8059.2|8058.2|8045.7|8044.7|328
1742980200000|2025-03-26 09:10:00|8056|8055|8052.5|8051.5|8061|8060|8049.7|8048.7|340
1742980500000|2025-03-26 09:15:00|8052.7|8051.7|8042.7|8041.7|8054.5|8053.5|8042.2|8041.2|343
1742980800000|2025-03-26 09:20:00|8042.5|8041.5|8041.2|8040.2|8046|8045|8039.7|8038.7|395
1742981100000|2025-03-26 09:25:00|8041|8040|8043.2|8042.2|8048.5|8047.5|8035.5|8034.5|385
1742981400000|2025-03-26 09:30:00|8043.5|8042.5|8050.7|8049.7|8053.7|8052.7|8043.2|8042.2|292
1742981700000|2025-03-26 09:35:00|8050.5|8049.5|8045.2|8044.2|8052.2|8051.2|8042.7|8041.7|295
1742982000000|2025-03-26 09:40:00|8045.5|8044.5|8042|8041|8045.5|8044.5|8034.2|8033.2|347
1742982300000|2025-03-26 09:45:00|8042.2|8041.2|8041.7|8040.7|8042.5|8041.5|8033.5|8032.5|191
1742982600000|2025-03-26 09:50:00|8041.5|8040.5|8044.7|8043.7|8049.2|8048.2|8041.2|8040.2|222
1742982900000|2025-03-26 09:55:00|8044.5|8043.5|8035.2|8034.2|8046.2|8045.2|8034.5|8033.5|199
1742983200000|2025-03-26 10:00:00|8035|8034|8036.2|8035.2|8038|8037|8031.2|8030.2|331
1742983500000|2025-03-26 10:05:00|8036.5|8035.5|8034.2|8033.2|8038|8037|8031|8030|227
1742983800000|2025-03-26 10:10:00|8034|8033|8036|8035|8038.7|8037.7|8032|8031|275
1742984100000|2025-03-26 10:15:00|8035.7|8034.7|8046.2|8045.2|8047.2|8046.2|8035.2|8034.2|211
1742984400000|2025-03-26 10:20:00|8046|8045|8043.7|8042.7|8048|8047|8041.5|8040.5|173
1742984700000|2025-03-26 10:25:00|8044.2|8043.2|8039.7|8038.7|8045.2|8044.2|8039.7|8038.7|116
1742985000000|2025-03-26 10:30:00|8039.5|8038.5|8046.2|8045.2|8047|8046|8037.2|8036.2|192
1742985300000|2025-03-26 10:35:00|8046|8045|8057.2|8056.2|8058.2|8057.2|8046|8045|446
1742985600000|2025-03-26 10:40:00|8057|8056|8056|8055|8058.5|8057.5|8055|8054|218
1742985900000|2025-03-26 10:45:00|8056.7|8055.7|8059.7|8058.7|8063|8062|8056.7|8055.7|203
1742986200000|2025-03-26 10:50:00|8059.5|8058.5|8062|8061|8062|8061|8058|8057|165
1742986500000|2025-03-26 10:55:00|8061.7|8060.7|8064.2|8063.2|8065.2|8064.2|8060.2|8059.2|170
1742986800000|2025-03-26 11:00:00|8064.5|8063.5|8064.7|8063.7|8067.2|8066.2|8062.2|8061.2|132
1742987100000|2025-03-26 11:05:00|8064.5|8063.5|8063.2|8062.2|8066|8065|8061.5|8060.5|99
1742987400000|2025-03-26 11:10:00|8063.5|8062.5|8066.7|8065.7|8067.5|8066.5|8059.7|8058.7|93
1742987700000|2025-03-26 11:15:00|8067|8066|8063|8062|8071.2|8070.2|8062.7|8061.7|215
1742988000000|2025-03-26 11:20:00|8062.7|8061.7|8065.2|8064.2|8066.7|8065.7|8062.2|8061.2|77
1742988300000|2025-03-26 11:25:00|8065|8064|8059.2|8058.2|8065.7|8064.7|8059|8058|110
1742988600000|2025-03-26 11:30:00|8059.5|8058.5|8056.2|8055.2|8059.7|8058.7|8056.2|8055.2|106
1742988900000|2025-03-26 11:35:00|8056.5|8055.5|8052.7|8051.7|8057.2|8056.2|8050.7|8049.7|154
1742989200000|2025-03-26 11:40:00|8052.5|8051.5|8057.7|8056.7|8057.7|8056.7|8050|8049|85
1742989500000|2025-03-26 11:45:00|8057.5|8056.5|8059.5|8058.5|8060.7|8059.7|8057.5|8056.5|60
1742989800000|2025-03-26 11:50:00|8059.7|8058.7|8056.2|8055.2|8064|8063|8056.2|8055.2|137
1742990100000|2025-03-26 11:55:00|8056.5|8055.5|8057.5|8056.5|8058.2|8057.2|8052.7|8051.7|75
1742990400000|2025-03-26 12:00:00|8057.7|8056.7|8050.7|8049.7|8058|8057|8050.7|8049.7|122
1742990700000|2025-03-26 12:05:00|8051|8050|8050.5|8049.5|8055|8054|8050.5|8049.5|64
1742991000000|2025-03-26 12:10:00|8050.2|8049.2|8055.2|8054.2|8055.5|8054.5|8046.7|8045.7|75
1742991300000|2025-03-26 12:15:00|8055.5|8054.5|8062|8061|8062|8061|8055|8054|130
1742991600000|2025-03-26 12:20:00|8061.7|8060.7|8061.2|8060.2|8063.2|8062.2|8058|8057|84
1742991900000|2025-03-26 12:25:00|8061|8060|8061|8060|8063.2|8062.2|8059.2|8058.2|189
1742992200000|2025-03-26 12:30:00|8060.7|8059.7|8057|8056|8062|8061|8053.2|8052.2|168
1742992500000|2025-03-26 12:35:00|8056.7|8055.7|8059.2|8058.2|8061.2|8060.2|8056.5|8055.5|111
1742992800000|2025-03-26 12:40:00|8059.5|8058.5|8064|8063|8065|8064|8059.5|8058.5|93
1742993100000|2025-03-26 12:45:00|8063.7|8062.7|8067.2|8066.2|8069.5|8068.5|8063.7|8062.7|55
1742993400000|2025-03-26 12:50:00|8067|8066|8059.5|8058.5|8068|8067|8057.5|8056.5|122
1742993700000|2025-03-26 12:55:00|8059.2|8058.2|8059.5|8058.5|8060.5|8059.5|8055.7|8054.7|85
1742994000000|2025-03-26 13:00:00|8059.2|8058.2|8059.7|8058.7|8060.5|8059.5|8054.2|8053.2|79
1742994300000|2025-03-26 13:05:00|8060|8059|8061.7|8060.7|8062|8061|8056.5|8055.5|101
1742994600000|2025-03-26 13:10:00|8061.2|8060.2|8062.7|8061.7|8063.7|8062.7|8057.2|8056.2|67
1742994900000|2025-03-26 13:15:00|8062.5|8061.5|8052.2|8051.2|8063.2|8062.2|8051.7|8050.7|186
1742995200000|2025-03-26 13:20:00|8052.5|8051.5|8050|8049|8053.7|8052.7|8047|8046|155
1742995500000|2025-03-26 13:25:00|8050.2|8049.2|8044.5|8043.5|8051.2|8050.2|8043.7|8042.7|162
1742995800000|2025-03-26 13:30:00|8045.2|8044.2|8047.2|8046.2|8050.2|8049.2|8043.2|8042.2|195
1742996100000|2025-03-26 13:35:00|8047.5|8046.5|8043.2|8042.2|8048.7|8047.7|8039|8038|818
1742996400000|2025-03-26 13:40:00|8043|8042|8038.2|8037.2|8044.5|8043.5|8034.7|8033.7|226
1742996700000|2025-03-26 13:45:00|8039|8038|8025.7|8024.7|8040|8039|8023.7|8022.7|258
1742997000000|2025-03-26 13:50:00|8025.5|8024.5|8032.2|8031.2|8033.7|8032.7|8025|8024|391
1742997300000|2025-03-26 13:55:00|8032|8031|8030.2|8029.2|8035.2|8034.2|8028.7|8027.7|446
1742997600000|2025-03-26 14:00:00|8029.2|8028.2|8048.2|8047.2|8048.2|8047.2|8028.7|8027.7|590
1742997900000|2025-03-26 14:05:00|8048|8047|8049.7|8048.7|8055.7|8054.7|8045.5|8044.5|555
1742998200000|2025-03-26 14:10:00|8050|8049|8059.7|8058.7|8062|8061|8048.2|8047.2|346
1742998500000|2025-03-26 14:15:00|8060|8059|8053.2|8052.2|8061.7|8060.7|8051.5|8050.5|219
1742998800000|2025-03-26 14:20:00|8053|8052|8057.7|8056.7|8060|8059|8050.5|8049.5|202
1742999100000|2025-03-26 14:25:00|8058|8057|8053.7|8052.7|8061.2|8060.2|8052.2|8051.2|198
1742999400000|2025-03-26 14:30:00|8054|8053|8062.5|8061.5|8063|8062|8049.7|8048.7|220
1742999700000|2025-03-26 14:35:00|8062.7|8061.7|8068.2|8067.2|8069.5|8068.5|8062.5|8061.5|272
1743000000000|2025-03-26 14:40:00|8067.5|8066.5|8062.7|8061.7|8068.5|8067.5|8061.2|8060.2|380
1743000300000|2025-03-26 14:45:00|8063.2|8062.2|8065.2|8064.2|8065.2|8064.2|8061.2|8060.2|244
1743000600000|2025-03-26 14:50:00|8065.5|8064.5|8073.5|8072.5|8073.5|8072.5|8065.5|8064.5|212
1743000900000|2025-03-26 14:55:00|8073.7|8072.7|8076|8075|8076.7|8075.7|8070.5|8069.5|158
1743001200000|2025-03-26 15:00:00|8076.5|8075.5|8077.5|8076.5|8079.2|8078.2|8075.2|8074.2|209
1743001500000|2025-03-26 15:05:00|8077.7|8076.7|8073.7|8072.7|8079.5|8078.5|8072.7|8071.7|379
1743001800000|2025-03-26 15:10:00|8073.5|8072.5|8070.2|8069.2|8074|8073|8067.5|8066.5|158
1743002100000|2025-03-26 15:15:00|8070.5|8069.5|8064|8063|8070.7|8069.7|8063|8062|186
1743002400000|2025-03-26 15:20:00|8063.7|8062.7|8060.7|8059.7|8064.2|8063.2|8056.2|8055.2|243
1743002700000|2025-03-26 15:25:00|8061|8060|8050.7|8049.7|8061.5|8060.5|8048.7|8047.7|358
1743003000000|2025-03-26 15:30:00|8051|8050|8053.7|8052.7|8055.7|8054.7|8051|8050|134
1743003300000|2025-03-26 15:35:00|8054|8053|8065.2|8064.2|8066.2|8065.2|8052.7|8051.7|242
1743003600000|2025-03-26 15:40:00|8065|8064|8061.7|8060.7|8067|8066|8059.2|8058.2|193
1743003900000|2025-03-26 15:45:00|8062|8061|8057.5|8056.5|8063.5|8062.5|8056.7|8055.7|126
1743004200000|2025-03-26 15:50:00|8057.7|8056.7|8056.2|8055.2|8059.7|8058.7|8055.2|8054.2|313
1743004500000|2025-03-26 15:55:00|8056.5|8055.5|8046.7|8045.7|8057.2|8056.2|8041.7|8040.7|705
1743004800000|2025-03-26 16:00:00|8046.5|8045.5|8031.7|8030.7|8047.5|8046.5|8028.2|8027.2|561
1743005100000|2025-03-26 16:05:00|8031.5|8030.5|8033.2|8032.2|8037.5|8036.5|8031|8030|249
1743005400000|2025-03-26 16:10:00|8033|8032|8033|8032|8037.7|8036.7|8029.5|8028.5|247
1743005700000|2025-03-26 16:15:00|8032.2|8031.2|8028.2|8027.2|8034|8033|8026.7|8025.7|460
1743006000000|2025-03-26 16:20:00|8028|8027|8024.2|8023.2|8030.7|8029.7|8023.5|8022.5|391
1743006300000|2025-03-26 16:25:00|8024|8023|8027.7|8026.7|8031.5|8030.5|8024|8023|865
1743006600000|2025-03-26 16:30:00|8028.2|8026.2|8031|8029|8031.7|8029.7|8022.7|8020.7|2026
1743006900000|2025-03-26 16:35:00|8031.7|8029.7|8029.5|8027.5|8033.5|8031.5|8029|8027|625
1743007200000|2025-03-26 16:40:00|8029.7|8027.7|8022.5|8020.5|8032.5|8030.5|8022|8020|251
1743007500000|2025-03-26 16:45:00|8022.7|8020.7|8025.7|8023.7|8026.7|8024.7|8020.5|8018.5|199
1743007800000|2025-03-26 16:50:00|8026|8024|8020|8018|8026.7|8024.7|8018.5|8016.5|84
1743008100000|2025-03-26 16:55:00|8020.2|8018.2|8020.2|8018.2|8021|8019|8016.7|8014.7|90
1743008400000|2025-03-26 17:00:00|8020.5|8018.5|8022.2|8020.2|8025.2|8023.2|8019|8017|102
1743008700000|2025-03-26 17:05:00|8022|8020|8025|8023|8025.2|8023.2|8021.2|8019.2|59
1743009000000|2025-03-26 17:10:00|8024.7|8022.7|8020.7|8018.7|8028.2|8026.2|8020.5|8018.5|74
1743009300000|2025-03-26 17:15:00|8020.5|8018.5|8009.7|8007.7|8021.2|8019.2|8007|8005|221
1743009600000|2025-03-26 17:20:00|8009.5|8007.5|8012.7|8010.7|8014.5|8012.5|8006.2|8004.2|298
1743009900000|2025-03-26 17:25:00|8012.5|8010.5|8002.5|8000.5|8013.7|8011.7|8002.2|8000.2|160
1743010200000|2025-03-26 17:30:00|8002.2|8000.2|7989.5|7987.5|8004.2|8002.2|7989.2|7987.2|254
1743010500000|2025-03-26 17:35:00|7989.7|7987.7|7988.2|7986.2|7992.5|7990.5|7985|7983|146
1743010800000|2025-03-26 17:40:00|7988|7986|7991.7|7989.7|8000.2|7998.2|7988|7986|298
1743011100000|2025-03-26 17:45:00|7991.5|7989.5|7993.2|7991.2|7996|7994|7990.2|7988.2|74
1743011400000|2025-03-26 17:50:00|7993|7991|7996.5|7994.5|7996.7|7994.7|7992|7990|53
1743011700000|2025-03-26 17:55:00|7996.2|7994.2|7992.2|7990.2|7996.7|7994.7|7991.7|7989.7|41
1743012000000|2025-03-26 18:00:00|7992.5|7990.5|7996|7994|7997.7|7995.7|7991|7989|113
1743012300000|2025-03-26 18:05:00|7995.7|7993.7|7995.2|7993.2|7997.2|7995.2|7991.7|7989.7|42
1743012600000|2025-03-26 18:10:00|7995|7993|8000.5|7998.5|8002.7|8000.7|7994.5|7992.5|51
1743012900000|2025-03-26 18:15:00|8000.2|7998.2|7996|7994|8003|8001|7996|7994|67
1743013200000|2025-03-26 18:20:00|7995.5|7993.5|7997.5|7995.5|7998.2|7996.2|7994.2|7992.2|86
1743013500000|2025-03-26 18:25:00|7997.2|7995.2|7997.7|7995.7|8000.5|7998.5|7994.2|7992.2|44
1743013800000|2025-03-26 18:30:00|7997.5|7995.5|7995|7993|8000.2|7998.2|7994|7992|33
1743014100000|2025-03-26 18:35:00|7995.2|7993.2|7994.7|7992.7|7996.7|7994.7|7993.5|7991.5|49
1743014400000|2025-03-26 18:40:00|7995|7993|7991|7989|7997.7|7995.7|7989.5|7987.5|61
1743014700000|2025-03-26 18:45:00|7990.7|7988.7|7986.7|7984.7|7993.2|7991.2|7985|7983|97
1743015000000|2025-03-26 18:50:00|7986.5|7984.5|7981.2|7979.2|7987.2|7985.2|7979.2|7977.2|155
1743015300000|2025-03-26 18:55:00|7981.5|7979.5|7980.2|7978.2|7982|7980|7978.2|7976.2|51
1743015600000|2025-03-26 19:00:00|7981.2|7979.2|7981.7|7979.7|7987.2|7985.2|7980.5|7978.5|109
1743015900000|2025-03-26 19:05:00|7981.5|7979.5|7981|7979|7983.7|7981.7|7980.2|7978.2|23
1743016200000|2025-03-26 19:10:00|7981.2|7979.2|7982.7|7980.7|7982.7|7980.7|7979.2|7977.2|32
1743016500000|2025-03-26 19:15:00|7982.5|7980.5|7985.7|7983.7|7988.7|7986.7|7981.7|7979.7|70
1743016800000|2025-03-26 19:20:00|7985.5|7983.5|7984.2|7982.2|7990|7988|7984.2|7982.2|36
1743017100000|2025-03-26 19:25:00|7984|7982|7985.5|7983.5|7989|7987|7983|7981|73
1743017400000|2025-03-26 19:30:00|7985.7|7983.7|7989.7|7987.7|7989.7|7987.7|7984.7|7982.7|55
1743017700000|2025-03-26 19:35:00|7990|7988|7990.2|7988.2|7991|7989|7987.7|7985.7|38
1743018000000|2025-03-26 19:40:00|7990|7988|7993.7|7991.7|7994.7|7992.7|7988.7|7986.7|43
1743018300000|2025-03-26 19:45:00|7993.5|7991.5|7998.7|7996.7|7998.7|7996.7|7989|7987|70
1743018600000|2025-03-26 19:50:00|7998.5|7996.5|8001.2|7999.2|8003.7|8001.7|7998.2|7996.2|97
1743018900000|2025-03-26 19:55:00|8001|7999|7997.7|7995.7|8003.2|8001.2|7995.7|7993.7|172
1743019200000|2025-03-26 20:00:00|7997.5|7995.5|7995.5|7993.5|7998.5|7996.5|7994.5|7992.5|39
1743019500000|2025-03-26 20:05:00|7995.7|7993.7|7994|7992|7995.7|7993.7|7994|7992|3
1743019800000|2025-03-26 20:10:00|7993.7|7991.7|7996|7994|8000|7998|7993|7991|106
1743020100000|2025-03-26 20:15:00|7996.2|7994.2|7996.7|7994.7|7997|7995|7995|7993|4
1743020400000|2025-03-26 20:20:00|7996.5|7994.5|7996.2|7994.2|7996.5|7994.5|7995|7993|3
1743020700000|2025-03-26 20:25:00|7996|7994|7995.2|7993.2|7996|7994|7995.2|7993.2|0
1743021000000|2025-03-26 20:30:00|7995.5|7993.5|7995.7|7993.7|7996|7994|7995.5|7993.5|0
1743021300000|2025-03-26 20:35:00|7996|7994|7996.2|7994.2|7996.2|7994.2|7995.2|7993.2|4
1743021600000|2025-03-26 20:40:00|7996.5|7994.5|7995.2|7993.2|7997.5|7995.5|7995.2|7993.2|5
1743021900000|2025-03-26 20:45:00|7995.5|7993.5|7995.7|7993.7|7995.7|7993.7|7995.2|7993.2|0
1743022200000|2025-03-26 20:50:00|7995.5|7993.5|7994.7|7992.7|7995.7|7993.7|7994.5|7992.5|5
1743022500000|2025-03-26 20:55:00|7995|7993|7994.7|7992.7|7996.2|7994.2|7993|7991|47
1743022800000|2025-03-26 21:00:00|7995.9|7991.9|7995.4|7991.4|7995.9|7991.9|7995.1|7991.1|0
1743023100000|2025-03-26 21:05:00|7995.1|7991.1|7996.6|7992.6|7996.6|7992.6|7995.1|7991.1|0
1743023400000|2025-03-26 21:10:00|7996.4|7992.4|7996.4|7992.4|7996.6|7992.6|7995.5|7991.5|0
1743023700000|2025-03-26 21:15:00|7996.6|7992.6|7991.2|7987.2|7996.7|7992.7|7988.7|7984.7|0
1743024000000|2025-03-26 21:20:00|7991.4|7987.4|7993.4|7989.4|7993.9|7989.9|7990.2|7986.2|0
1743024300000|2025-03-26 21:25:00|7994.1|7990.1|7994.4|7990.4|7997.1|7993.1|7993.1|7989.1|0
1743024600000|2025-03-26 21:30:00|7994.5|7990.5|7992.9|7988.9|7994.9|7990.9|7992.6|7988.6|0
1743024900000|2025-03-26 21:35:00|7993.4|7989.4|7993.1|7989.1|7994|7990|7992.2|7988.2|0
1743025200000|2025-03-26 21:40:00|7993|7989|7993|7989|7993.5|7989.5|7992.6|7988.6|0
1743025500000|2025-03-26 21:45:00|7993.2|7989.2|7989.5|7985.5|7993.6|7989.6|7989.5|7985.5|0
1743025800000|2025-03-26 21:50:00|7989.6|7985.6|7987.9|7983.9|7990.2|7986.2|7986.1|7982.1|0
1743026100000|2025-03-26 21:55:00|7987.8|7983.8|7986.9|7982.9|7988.5|7984.5|7986|7982|0
1743026400000|2025-03-26 22:00:00|7986.5|7982.5|7987.3|7983.3|7989.7|7985.7|7972.6|7968.6|0
1743026700000|2025-03-26 22:05:00|7987.2|7983.2|7989.2|7985.2|7994|7990|7986.4|7982.4|0
1743027000000|2025-03-26 22:10:00|7989.3|7985.3|7982.6|7978.6|7989.7|7985.7|7982.6|7978.6|0
1743027300000|2025-03-26 22:15:00|7982.4|7978.4|7975.8|7971.8|7983.9|7979.9|7975.8|7971.8|0
1743027600000|2025-03-26 22:20:00|7976|7972|7979.4|7975.4|7981.4|7977.4|7974.9|7970.9|0
1743027900000|2025-03-26 22:25:00|7981|7977|7977.6|7973.6|7981|7977|7975.2|7971.2|0
1743028200000|2025-03-26 22:30:00|7977.5|7973.5|7982.4|7978.4|7982.4|7978.4|7977.5|7973.5|0
1743028500000|2025-03-26 22:35:00|7982.5|7978.5|7983.6|7979.6|7984.2|7980.2|7980.2|7976.2|0
1743028800000|2025-03-26 22:40:00|7983.8|7979.8|7981.8|7977.8|7983.9|7979.9|7978.2|7974.2|0
1743029100000|2025-03-26 22:45:00|7982|7978|7981.5|7977.5|7983.8|7979.8|7980.7|7976.7|0
1743029400000|2025-03-26 22:50:00|7981.2|7977.2|7984|7980|7984.5|7980.5|7980.9|7976.9|0
1743029700000|2025-03-26 22:55:00|7983.7|7979.7|7980.7|7976.7|7983.7|7979.7|7980.2|7976.2|0
1743030000000|2025-03-26 23:00:00|7980.9|7976.9|7981.8|7977.8|7983.2|7979.2|7980.2|7976.2|0
1743030300000|2025-03-26 23:05:00|7981.6|7977.6|7982.1|7978.1|7982.5|7978.5|7978.9|7974.9|0
1743030600000|2025-03-26 23:10:00|7982|7978|7981.7|7977.7|7983|7979|7981.4|7977.4|0
1743030900000|2025-03-26 23:15:00|7981.9|7977.9|7980.1|7976.1|7983|7979|7979.8|7975.8|0
1743031200000|2025-03-26 23:20:00|7979.9|7975.9|7981.6|7977.6|7982.1|7978.1|7979.9|7975.9|0
1743031500000|2025-03-26 23:25:00|7981.4|7977.4|7980.5|7976.5|7982.4|7978.4|7980.3|7976.3|0
1743031800000|2025-03-26 23:30:00|7980.7|7976.7|7982.3|7978.3|7983|7979|7980.5|7976.5|0
1743032100000|2025-03-26 23:35:00|7982.4|7978.4|7982.8|7978.8|7983.1|7979.1|7982|7978|0
1743032400000|2025-03-26 23:40:00|7982.6|7978.6|7984.1|7980.1|7984.1|7980.1|7982|7978|0
1743032700000|2025-03-26 23:45:00|7984.3|7980.3|7986.1|7982.1|7986.8|7982.8|7983.8|7979.8|0
1743033000000|2025-03-26 23:50:00|7986.2|7982.2|7987.9|7983.9|7989|7985|7985.6|7981.6|0
1743033300000|2025-03-26 23:55:00|7988.1|7984.1|7989.4|7985.4|7989.8|7985.8|7986.6|7982.6|0
1743033600000|2025-03-27 00:00:00|7989.1|7985.1|7987.3|7983.3|7989.7|7985.7|7985.9|7981.9|0
1743033900000|2025-03-27 00:05:00|7987.1|7983.1|7990.4|7986.4|7990.5|7986.5|7986.2|7982.2|0
1743034200000|2025-03-27 00:10:00|7990.5|7986.5|7990.7|7986.7|7993.7|7989.7|7989.6|7985.6|0
1743034500000|2025-03-27 00:15:00|7990.6|7986.6|7977.5|7974.5|7990.7|7986.7|7974.9|7971.4|0
1743034800000|2025-03-27 00:20:00|7978.8|7975.8|7977.1|7974.1|7982.8|7979.8|7976.4|7973.4|0
1743035100000|2025-03-27 00:25:00|7976.4|7973.4|7984.4|7981.4|7985.8|7982.8|7976.4|7973.4|0
1743035400000|2025-03-27 00:30:00|7985.7|7982.7|7985.7|7982.7|7985.7|7982.7|7983.1|7980.1|0
1743035700000|2025-03-27 00:35:00|7986.4|7983.4|7988.4|7985.4|7988.5|7985.5|7985.7|7982.7|0
1743036000000|2025-03-27 00:40:00|7987.7|7984.7|7989.8|7986.8|7989.8|7986.8|7987.7|7984.7|0
1743036300000|2025-03-27 00:45:00|7989.7|7986.7|7988.4|7985.4|7992.4|7989.4|7988.4|7985.4|0
1743036600000|2025-03-27 00:50:00|7989.1|7986.1|7987.1|7984.1|7989.7|7986.7|7985.7|7982.7|0
1743036900000|2025-03-27 00:55:00|7987|7984|7984.4|7981.4|7987.7|7984.7|7984.4|7981.4|0
1743037200000|2025-03-27 01:00:00|7984.5|7981.5|7987.1|7984.1|7988.5|7985.5|7984.4|7981.4|0
1743037500000|2025-03-27 01:05:00|7986.4|7983.4|7987.1|7984.1|7988.5|7985.5|7985.8|7982.8|0
1743037800000|2025-03-27 01:10:00|7988.5|7985.5|7988.5|7985.5|7989.8|7986.8|7987.1|7984.1|0
1743038100000|2025-03-27 01:15:00|7988.4|7985.4|7988.5|7985.5|7989.8|7986.8|7988.4|7985.4|0
1743038400000|2025-03-27 01:20:00|7988.4|7985.4|7985.8|7982.8|7988.5|7985.5|7985.8|7982.8|0
1743038700000|2025-03-27 01:25:00|7987.1|7984.1|7987.1|7984.1|7987.8|7984.8|7986.5|7983.5|0
1743039000000|2025-03-27 01:30:00|7986.4|7983.4|7984.5|7981.5|7988.4|7985.4|7984.4|7981.4|0
1743039300000|2025-03-27 01:35:00|7983.1|7980.1|7981.9|7978.9|7984.5|7981.5|7981.2|7978.2|0
1743039600000|2025-03-27 01:40:00|7983.2|7980.2|7979.3|7976.3|7984.6|7981.6|7978|7975|0
1743039900000|2025-03-27 01:45:00|7980.6|7977.6|7980.7|7977.7|7980.7|7977.7|7976.7|7973.7|0
1743040200000|2025-03-27 01:50:00|7980.6|7977.6|7983.3|7980.3|7984|7981|7980.6|7977.6|0
1743040500000|2025-03-27 01:55:00|7982.6|7979.6|7982|7979|7984|7981|7982|7979|0
1743040800000|2025-03-27 02:00:00|7983.3|7980.3|7988.7|7985.7|7988.7|7985.7|7982.6|7979.6|0
1743041100000|2025-03-27 02:05:00|7989.3|7986.3|7990|7987|7990|7987|7988.7|7985.7|0
1743041400000|2025-03-27 02:10:00|7988.7|7985.7|7987.4|7984.4|7988.7|7985.7|7987.4|7984.4|0
1743041700000|2025-03-27 02:15:00|7988.7|7985.7|7987.4|7984.4|7988.7|7985.7|7986.1|7983.1|0
1743042000000|2025-03-27 02:20:00|7987.5|7984.5|7986.2|7983.2|7987.5|7984.5|7986.1|7983.1|0
1743042300000|2025-03-27 02:25:00|7986.8|7983.8|7987.5|7984.5|7988.8|7985.8|7986.2|7983.2|0
1743042600000|2025-03-27 02:30:00|7988.8|7985.8|7990.1|7987.1|7990.1|7987.1|7986.1|7983.1|0
1743042900000|2025-03-27 02:35:00|7989.5|7986.5|7988.8|7985.8|7990.1|7987.1|7988.8|7985.8|0
1743043200000|2025-03-27 02:40:00|7987.5|7984.5|7988.8|7985.8|7989.5|7986.5|7987.5|7984.5|0
1743043500000|2025-03-27 02:45:00|7988.1|7985.1|7988.8|7985.8|7988.8|7985.8|7987.5|7984.5|0
1743043800000|2025-03-27 02:50:00|7987.5|7984.5|7987.5|7984.5|7988.8|7985.8|7986.8|7983.8|0
1743044100000|2025-03-27 02:55:00|7988.8|7985.8|7988.8|7985.8|7988.8|7985.8|7987.5|7984.5|0
1743044400000|2025-03-27 03:00:00|7987.5|7984.5|7988.8|7985.8|7988.9|7985.9|7987.5|7984.5|0
1743044700000|2025-03-27 03:05:00|7988.1|7985.1|7986.1|7983.1|7988.8|7985.8|7985.5|7982.5|0
1743045000000|2025-03-27 03:10:00|7986.2|7983.2|7987.5|7984.5|7987.5|7984.5|7986.1|7983.1|0
1743045300000|2025-03-27 03:15:00|7987.4|7984.4|7988.8|7985.8|7990.1|7987.1|7986.1|7983.1|0
1743045600000|2025-03-27 03:20:00|7988.1|7985.1|7988.1|7985.1|7988.8|7985.8|7988.1|7985.1|0
1743045900000|2025-03-27 03:25:00|7988.8|7985.8|7987.5|7984.5|7988.8|7985.8|7987.5|7984.5|0
1743046200000|2025-03-27 03:30:00|7988.8|7985.8|7987.5|7984.5|7988.9|7985.9|7987.5|7984.5|0
1743046500000|2025-03-27 03:35:00|7987.6|7984.6|7991.6|7988.6|7992.3|7989.3|7987.6|7984.6|0
1743046800000|2025-03-27 03:40:00|7992.9|7989.9|7992.9|7989.9|7992.9|7989.9|7990.2|7987.2|0
1743047100000|2025-03-27 03:45:00|7993.5|7990.5|7994.2|7991.2|7994.2|7991.2|7992.9|7989.9|0
1743047400000|2025-03-27 03:50:00|7992.9|7989.9|7994.3|7991.3|7994.3|7991.3|7992.9|7989.9|0
1743047700000|2025-03-27 03:55:00|7993.6|7990.6|7992.9|7989.9|7994.3|7991.3|7992.9|7989.9|0
1743048000000|2025-03-27 04:00:00|7993|7990|7995.7|7992.7|7996.4|7993.4|7992.9|7989.9|0
1743048300000|2025-03-27 04:05:00|7997|7994|7997.7|7994.7|7998.4|7995.4|7997|7994|0
1743048600000|2025-03-27 04:10:00|7998.4|7995.4|7994.3|7991.3|7998.4|7995.4|7993|7990|0
1743048900000|2025-03-27 04:15:00|7993.7|7990.7|7994.3|7991.3|7994.3|7991.3|7993.7|7990.7|0
1743049200000|2025-03-27 04:20:00|7994.4|7991.4|7994.3|7991.3|7994.4|7991.4|7994.3|7991.3|0
1743049500000|2025-03-27 04:25:00|7994.4|7991.4|7995.8|7992.8|7995.9|7992.9|7994.3|7991.3|0
1743050100000|2025-03-27 04:35:00|7997.1|7994.1|7994.5|7991.5|7997.1|7994.1|7994.5|7991.5|0
1743050400000|2025-03-27 04:40:00|7995.8|7992.8|7995.8|7992.8|7995.8|7992.8|7995.8|7992.8|0
1743050700000|2025-03-27 04:45:00|7994.5|7991.5|7995.8|7992.8|7997.1|7994.1|7994.5|7991.5|0
1743051000000|2025-03-27 04:50:00|7996.5|7993.5|7995.8|7992.8|7997.2|7994.2|7995.8|7992.8|0
1743051300000|2025-03-27 04:55:00|7997.1|7994.1|7997.2|7994.2|7998.5|7995.5|7997.1|7994.1|0
1743051600000|2025-03-27 05:00:00|7995.8|7992.8|7995.8|7992.8|7995.9|7992.9|7995.8|7992.8|0
1743051900000|2025-03-27 05:05:00|7994.5|7991.5|7994.5|7991.5|7995.8|7992.8|7993.1|7990.1|0
1743052200000|2025-03-27 05:10:00|7994.4|7991.4|7994.4|7991.4|7995.8|7992.8|7993.1|7990.1|0
1743052500000|2025-03-27 05:15:00|7994.5|7991.5|7994.5|7991.5|7994.5|7991.5|7994.4|7991.4|0
1743052800000|2025-03-27 05:20:00|7995.8|7992.8|7993.2|7990.2|7995.8|7992.8|7993.2|7990.2|0
1743053100000|2025-03-27 05:25:00|7994.5|7991.5|7993.2|7990.2|7994.5|7991.5|7993.2|7990.2|0
1743053400000|2025-03-27 05:30:00|7991.9|7988.9|7993.2|7990.2|7993.2|7990.2|7991.2|7988.2|0
1743053700000|2025-03-27 05:35:00|7994.5|7991.5|7995.9|7992.9|7995.9|7992.9|7994.5|7991.5|0
1743054000000|2025-03-27 05:40:00|7995.8|7992.8|7995.9|7992.9|7997.3|7994.3|7995.2|7992.2|0
1743054300000|2025-03-27 05:45:00|7997.2|7994.2|7993.2|7990.2|7997.2|7994.2|7993.2|7990.2|0
1743054600000|2025-03-27 05:50:00|7992.5|7989.5|7987.8|7984.8|7993.2|7990.2|7987.8|7984.8|0
1743054900000|2025-03-27 05:55:00|7988.4|7985.4|7983.8|7980.8|7989.1|7986.1|7983.8|7980.8|0
1743055200000|2025-03-27 06:00:00|7984.2|7981.2|7984.2|7981.2|7985.5|7982.5|7982.9|7979.9|0
1743055500000|2025-03-27 06:05:00|7985.5|7982.5|7987.1|7984.1|7988.3|7985.3|7983.5|7980.5|0
1743055800000|2025-03-27 06:10:00|7987.7|7984.7|7985.8|7982.8|7988.4|7985.4|7984.5|7981.5|0
1743056100000|2025-03-27 06:15:00|7986.5|7983.5|7987.2|7984.2|7988.5|7985.5|7985.8|7982.8|0
1743056400000|2025-03-27 06:20:00|7985.9|7982.9|7986.8|7983.8|7988.1|7985.1|7984.6|7981.6|0
1743056700000|2025-03-27 06:25:00|7986.2|7983.2|7985.5|7982.5|7986.9|7983.9|7984.2|7981.2|0
1743057000000|2025-03-27 06:30:00|7986.8|7983.8|7981.5|7978.5|7986.9|7983.9|7981.5|7978.5|0
1743057300000|2025-03-27 06:35:00|7981.6|7978.6|7984.9|7981.9|7985.5|7982.5|7981.5|7978.5|0
1743057600000|2025-03-27 06:40:00|7985.5|7982.5|7985.6|7982.6|7986.9|7983.9|7984.2|7981.2|0
1743057900000|2025-03-27 06:45:00|7986.3|7983.3|7981.6|7978.6|7986.9|7983.9|7981.6|7978.6|0
1743058200000|2025-03-27 06:50:00|7982.3|7979.3|7976.3|7973.3|7982.9|7979.9|7976.3|7973.3|0
1743058500000|2025-03-27 06:55:00|7975|7972|7981.5|7978.5|7981.6|7978.6|7972.3|7969.3|0
1743058800000|2025-03-27 07:00:00|7982|7978|7971.8|7969.8|7989.6|7987.6|7969.1|7967.1|378
1743059100000|2025-03-27 07:05:00|7971.6|7969.6|7970.8|7968.8|7976.1|7974.1|7967.8|7965.8|122
1743059400000|2025-03-27 07:10:00|7971.1|7969.1|7971.1|7969.1|7972.8|7970.8|7967.6|7965.6|94
1743059700000|2025-03-27 07:15:00|7970.8|7968.8|7962.6|7960.6|7970.8|7968.8|7961.6|7959.6|89
1743060000000|2025-03-27 07:20:00|7962.8|7960.8|7962.8|7960.8|7964.1|7962.1|7959.8|7957.8|64
1743060300000|2025-03-27 07:25:00|7963.1|7961.1|7963.8|7961.8|7966.8|7964.8|7961.1|7959.1|86
1743060600000|2025-03-27 07:30:00|7963.6|7961.6|7958.3|7956.3|7966.6|7964.6|7958.3|7956.3|64
1743060900000|2025-03-27 07:35:00|7958.1|7956.1|7953.1|7951.1|7962.1|7960.1|7951.6|7949.6|105
1743061200000|2025-03-27 07:40:00|7953.3|7951.3|7959.1|7957.1|7963.8|7961.8|7952.8|7950.8|82
1743061500000|2025-03-27 07:45:00|7958.8|7956.8|7967.1|7965.1|7967.3|7965.3|7958.1|7956.1|117
1743061800000|2025-03-27 07:50:00|7967.3|7965.3|7964.3|7962.3|7969.8|7967.8|7963.8|7961.8|81
1743062100000|2025-03-27 07:55:00|7963.8|7961.8|7960.8|7958.8|7964.1|7962.1|7957.6|7955.6|190
1743062400000|2025-03-27 08:00:00|7960.3|7959.3|7948.3|7947.3|7976.3|7975.3|7947.8|7946.8|1706
1743062700000|2025-03-27 08:05:00|7947.3|7946.3|7931.3|7930.3|7949.3|7948.3|7926.3|7925.3|997
1743063000000|2025-03-27 08:10:00|7930.8|7929.8|7940.1|7939.1|7940.8|7939.8|7923.8|7922.8|1055
1743063300000|2025-03-27 08:15:00|7940.3|7939.3|7947.3|7946.3|7950.3|7949.3|7934.3|7933.3|722
1743063600000|2025-03-27 08:20:00|7947.6|7946.6|7956.3|7955.3|7957.1|7956.1|7947.3|7946.3|560
1743063900000|2025-03-27 08:25:00|7955.8|7954.8|7965.8|7964.8|7965.8|7964.8|7943.6|7942.6|574
1743064200000|2025-03-27 08:30:00|7966.3|7965.3|7966.8|7965.8|7974.3|7973.3|7962.3|7961.3|569
1743064500000|2025-03-27 08:35:00|7966.6|7965.6|7972.8|7971.8|7975.8|7974.8|7965.3|7964.3|345
1743064800000|2025-03-27 08:40:00|7973.1|7972.1|7969.3|7968.3|7977.6|7976.6|7966.8|7965.8|388
1743065100000|2025-03-27 08:45:00|7969.6|7968.6|7970.8|7969.8|7970.8|7969.8|7964.3|7963.3|343
1743065400000|2025-03-27 08:50:00|7971.8|7970.8|7965.3|7964.3|7973.3|7972.3|7961.6|7960.6|308
1743065700000|2025-03-27 08:55:00|7965.6|7964.6|7985.3|7984.3|7986.8|7985.8|7964.8|7963.8|332
1743066000000|2025-03-27 09:00:00|7986.3|7985.3|7987.3|7986.3|7991.6|7990.6|7985.6|7984.6|317
1743066300000|2025-03-27 09:05:00|7987.8|7986.8|7982.3|7981.3|7991.3|7990.3|7981.3|7980.3|205
1743066600000|2025-03-27 09:10:00|7982.6|7981.6|7976.6|7975.6|7984.8|7983.8|7976.1|7975.1|216
1743066900000|2025-03-27 09:15:00|7976.8|7975.8|7978.3|7977.3|7983.3|7982.3|7975.8|7974.8|172
1743067200000|2025-03-27 09:20:00|7978.6|7977.6|7978.6|7977.6|7979.1|7978.1|7968.8|7967.8|180
1743067500000|2025-03-27 09:25:00|7978.8|7977.8|7990.8|7989.8|7992.3|7991.3|7977.6|7976.6|234
1743067800000|2025-03-27 09:30:00|7990.6|7989.6|7985.8|7984.8|7993.1|7992.1|7983.6|7982.6|131
1743068100000|2025-03-27 09:35:00|7985.6|7984.6|7981.6|7980.6|7988.8|7987.8|7979.8|7978.8|146
1743068400000|2025-03-27 09:40:00|7981.3|7980.3|7986.8|7985.8|7987.1|7986.1|7979.3|7978.3|107
1743068700000|2025-03-27 09:45:00|7986.3|7985.3|7997.1|7996.1|7997.8|7996.8|7986.3|7985.3|256
1743069000000|2025-03-27 09:50:00|7997.3|7996.3|7996.1|7995.1|7999.6|7998.6|7994.1|7993.1|211
1743069300000|2025-03-27 09:55:00|7995.8|7994.8|8003.8|8002.8|8005.3|8004.3|7995.8|7994.8|225
1743069600000|2025-03-27 10:00:00|8004.1|8003.1|8007.3|8006.3|8009.8|8008.8|8002.1|8001.1|281
1743069900000|2025-03-27 10:05:00|8007.8|8006.8|8009.3|8008.3|8013.1|8012.1|8006.1|8005.1|204
1743070200000|2025-03-27 10:10:00|8009.1|8008.1|8007.8|8006.8|8015.3|8014.3|8006.8|8005.8|247
1743070500000|2025-03-27 10:15:00|8007.3|8006.3|7997.3|7996.3|8007.8|8006.8|7997.1|7996.1|165
1743070800000|2025-03-27 10:20:00|7997.1|7996.1|8003.8|8002.8|8005.3|8004.3|7997.1|7996.1|150
1743071100000|2025-03-27 10:25:00|8004.1|8003.1|8002.3|8001.3|8004.8|8003.8|7999.8|7998.8|121
1743071400000|2025-03-27 10:30:00|8002.6|8001.6|8006.8|8005.8|8008.1|8007.1|7999.3|7998.3|113
1743071700000|2025-03-27 10:35:00|8007.1|8006.1|8001.8|8000.8|8008.1|8007.1|8001.8|8000.8|101
1743072000000|2025-03-27 10:40:00|8002.1|8001.1|8005.3|8004.3|8006.8|8005.8|8000.8|7999.8|88
1743072300000|2025-03-27 10:45:00|8005.6|8004.6|7998.8|7997.8|8006.1|8005.1|7997.3|7996.3|90
1743072600000|2025-03-27 10:50:00|7999.1|7998.1|7993.3|7992.3|8000.3|7999.3|7991.3|7990.3|148
1743072900000|2025-03-27 10:55:00|7993.6|7992.6|7997.8|7996.8|7999.6|7998.6|7991.6|7990.6|83
1743073200000|2025-03-27 11:00:00|7998.1|7997.1|8001.8|8000.8|8003.3|8002.3|7995.3|7994.3|117
1743073500000|2025-03-27 11:05:00|8001.6|8000.6|7999.8|7998.8|8004.8|8003.8|7999.1|7998.1|112
1743073800000|2025-03-27 11:10:00|7999.6|7998.6|7985.8|7984.8|7999.6|7998.6|7981.8|7980.8|150
1743074100000|2025-03-27 11:15:00|7985.6|7984.6|7988.1|7987.1|7993.3|7992.3|7985.3|7984.3|141
1743074400000|2025-03-27 11:20:00|7988.3|7987.3|7987.6|7986.6|7991.8|7990.8|7983.8|7982.8|102
1743074700000|2025-03-27 11:25:00|7987.3|7986.3|7982.6|7981.6|7989.8|7988.8|7981.3|7980.3|109
1743075000000|2025-03-27 11:30:00|7982.8|7981.8|7988.8|7987.8|7991.1|7990.1|7982.8|7981.8|127
1743075300000|2025-03-27 11:35:00|7989.1|7988.1|7995.8|7994.8|7997.3|7996.3|7988.8|7987.8|92
1743075600000|2025-03-27 11:40:00|7996.1|7995.1|7988.1|7987.1|7997.3|7996.3|7987.3|7986.3|200
1743075900000|2025-03-27 11:45:00|7988.8|7987.8|7988.8|7987.8|7991.8|7990.8|7987.3|7986.3|57
1743076200000|2025-03-27 11:50:00|7989.1|7988.1|7988.6|7987.6|7992.3|7991.3|7988.6|7987.6|88
1743076500000|2025-03-27 11:55:00|7988.1|7987.1|7982.8|7981.8|7990.6|7989.6|7981.8|7980.8|151
1743076800000|2025-03-27 12:00:00|7984.3|7983.3|7978.3|7977.3|7987.3|7986.3|7978.3|7977.3|104
1743077100000|2025-03-27 12:05:00|7978.1|7977.1|7977.8|7976.8|7979.3|7978.3|7974.1|7973.1|103
1743077400000|2025-03-27 12:10:00|7977.6|7976.6|7980.1|7979.1|7980.3|7979.3|7974.8|7973.8|73
1743077700000|2025-03-27 12:15:00|7979.8|7978.8|7979.6|7978.6|7982.1|7981.1|7978.8|7977.8|130
1743078000000|2025-03-27 12:20:00|7979.3|7978.3|7984.3|7983.3|7984.6|7983.6|7978.3|7977.3|105
1743078300000|2025-03-27 12:25:00|7984.6|7983.6|7983.3|7982.3|7986.3|7985.3|7981.1|7980.1|143
1743078600000|2025-03-27 12:30:00|7983.6|7982.6|7986.1|7985.1|7991.1|7990.1|7983.6|7982.6|330
1743078900000|2025-03-27 12:35:00|7986.8|7985.8|7986.3|7985.3|7993.3|7992.3|7985.1|7984.1|96
1743079200000|2025-03-27 12:40:00|7986.6|7985.6|7979.8|7978.8|7989.3|7988.3|7979.1|7978.1|105
1743079500000|2025-03-27 12:45:00|7980.1|7979.1|7977.3|7976.3|7981.6|7980.6|7975.8|7974.8|76
1743079800000|2025-03-27 12:50:00|7977.1|7976.1|7973.8|7972.8|7977.6|7976.6|7970.8|7969.8|232
1743080100000|2025-03-27 12:55:00|7973.6|7972.6|7972.3|7971.3|7975.8|7974.8|7970.3|7969.3|101
1743080400000|2025-03-27 13:00:00|7972.6|7971.6|7981.6|7980.6|7981.8|7980.8|7972.6|7971.6|397
1743080700000|2025-03-27 13:05:00|7981.3|7980.3|7972.8|7971.8|7981.6|7980.6|7971.3|7970.3|647
1743081000000|2025-03-27 13:10:00|7973.1|7972.1|7973.8|7972.8|7975.8|7974.8|7970.1|7969.1|84
1743081300000|2025-03-27 13:15:00|7973.6|7972.6|7972.8|7971.8|7975.6|7974.6|7971.3|7970.3|130
1743081600000|2025-03-27 13:20:00|7973.1|7972.1|7974.8|7973.8|7975.8|7974.8|7969.6|7968.6|236
1743081900000|2025-03-27 13:25:00|7975.1|7974.1|7972.6|7971.6|7976.8|7975.8|7971.6|7970.6|451
1743082200000|2025-03-27 13:30:00|7972.3|7971.3|7971.8|7970.8|7979.8|7978.8|7969.1|7968.1|264
1743082500000|2025-03-27 13:35:00|7971.6|7970.6|7969.3|7968.3|7976.3|7975.3|7967.8|7966.8|254
1743082800000|2025-03-27 13:40:00|7969.6|7968.6|7970.8|7969.8|7974.6|7973.6|7967.1|7966.1|220
1743083100000|2025-03-27 13:45:00|7971.1|7970.1|7987.6|7986.6|7988.6|7987.6|7971.1|7970.1|298
1743083400000|2025-03-27 13:50:00|7987.8|7986.8|7999.8|7998.8|8003.8|8002.8|7987.3|7986.3|421
1743083700000|2025-03-27 13:55:00|8000.1|7999.1|7998.6|7997.6|8001.1|8000.1|7993.8|7992.8|241
1743084000000|2025-03-27 14:00:00|7998.8|7997.8|7997.8|7996.8|8000.6|7999.6|7991.3|7990.3|316
1743084300000|2025-03-27 14:05:00|7998.1|7997.1|7994.1|7993.1|8001.1|8000.1|7991.8|7990.8|206
1743084600000|2025-03-27 14:10:00|7993.6|7992.6|7997.1|7996.1|7998.8|7997.8|7987.6|7986.6|307
1743084900000|2025-03-27 14:15:00|7996.6|7995.6|7997.8|7996.8|7999.1|7998.1|7994.3|7993.3|144
1743085200000|2025-03-27 14:20:00|7998.1|7997.1|7993.3|7992.3|7998.1|7997.1|7989.6|7988.6|142
1743085500000|2025-03-27 14:25:00|7993.6|7992.6|7997.1|7996.1|7998.3|7997.3|7992.1|7991.1|188
1743085800000|2025-03-27 14:30:00|7997.3|7996.3|7999.8|7998.8|8000.1|7999.1|7995.1|7994.1|291
1743086100000|2025-03-27 14:35:00|8000.1|7999.1|8003.8|8002.8|8004.8|8003.8|7998.1|7997.1|288
1743086400000|2025-03-27 14:40:00|8003.6|8002.6|7999.1|7998.1|8006.3|8005.3|7998.6|7997.6|186
1743086700000|2025-03-27 14:45:00|7999.3|7998.3|7995.6|7994.6|8000.8|7999.8|7993.6|7992.6|203
1743087000000|2025-03-27 14:50:00|7995.3|7994.3|7995.8|7994.8|7997.8|7996.8|7989.1|7988.1|196
1743087300000|2025-03-27 14:55:00|7996.1|7995.1|8001.6|8000.6|8001.6|8000.6|7995.3|7994.3|145
1743087600000|2025-03-27 15:00:00|8003.1|8002.1|8005.3|8004.3|8006.8|8005.8|8002.8|8001.8|314
1743087900000|2025-03-27 15:05:00|8005.1|8004.1|8002.8|8001.8|8008.1|8007.1|8002.6|8001.6|184
1743088200000|2025-03-27 15:10:00|8003.1|8002.1|8008.8|8007.8|8011.3|8010.3|8001.3|8000.3|271
1743088500000|2025-03-27 15:15:00|8009.1|8008.1|8011.8|8010.8|8013.6|8012.6|8007.3|8006.3|289
1743088800000|2025-03-27 15:20:00|8011.6|8010.6|8003.8|8002.8|8012.1|8011.1|8002.6|8001.6|243
1743089100000|2025-03-27 15:25:00|8004.1|8003.1|7998.8|7997.8|8005.1|8004.1|7997.1|7996.1|160
1743089400000|2025-03-27 15:30:00|7999.3|7998.3|7988.6|7987.6|7999.6|7998.6|7987.8|7986.8|290
1743089700000|2025-03-27 15:35:00|7988.3|7987.3|7985.3|7984.3|7989.8|7988.8|7981.3|7980.3|252
1743090000000|2025-03-27 15:40:00|7985.6|7984.6|7990.6|7989.6|7991.1|7990.1|7982.1|7981.1|118
1743090300000|2025-03-27 15:45:00|7990.3|7989.3|7985.8|7984.8|7990.8|7989.8|7982.8|7981.8|147
1743090600000|2025-03-27 15:50:00|7986.1|7985.1|7986.8|7985.8|7990.8|7989.8|7984.6|7983.6|161
1743090900000|2025-03-27 15:55:00|7986.6|7985.6|7980.8|7979.8|7986.6|7985.6|7979.3|7978.3|140
1743091200000|2025-03-27 16:00:00|7980.6|7979.6|7980.8|7979.8|7984.1|7983.1|7975.8|7974.8|226
1743091500000|2025-03-27 16:05:00|7980.6|7979.6|7984.8|7983.8|7988.8|7987.8|7980.6|7979.6|244
1743091800000|2025-03-27 16:10:00|7985.1|7984.1|7980.8|7979.8|7985.8|7984.8|7979.8|7978.8|182
1743092100000|2025-03-27 16:15:00|7981.1|7980.1|7987.3|7986.3|7987.8|7986.8|7979.3|7978.3|219
1743092400000|2025-03-27 16:20:00|7987.6|7986.6|7986.3|7985.3|7988.6|7987.6|7985.3|7984.3|253
1743092700000|2025-03-27 16:25:00|7986.6|7985.6|7985.3|7984.3|7986.6|7985.6|7982.1|7981.1|796
1743093000000|2025-03-27 16:30:00|7985.8|7983.8|7986.8|7984.8|7988.8|7986.8|7982.1|7980.1|2110
1743093300000|2025-03-27 16:35:00|7987.3|7985.3|7983.6|7981.6|7988.8|7986.8|7979.6|7977.6|870
1743093600000|2025-03-27 16:40:00|7984.1|7982.1|7984.6|7982.6|7986.1|7984.1|7982.3|7980.3|235
1743093900000|2025-03-27 16:45:00|7984.8|7982.8|7976.3|7974.3|7987.3|7985.3|7976.1|7974.1|145
1743094200000|2025-03-27 16:50:00|7976.6|7974.6|7974.3|7972.3|7977.3|7975.3|7971.3|7969.3|170
1743094500000|2025-03-27 16:55:00|7974.6|7972.6|7969.8|7967.8|7974.8|7972.8|7968.8|7966.8|146
1743094800000|2025-03-27 17:00:00|7969.6|7967.6|7972.3|7970.3|7973.6|7971.6|7967.6|7965.6|78
1743095100000|2025-03-27 17:05:00|7972.1|7970.1|7974.3|7972.3|7976.8|7974.8|7971.3|7969.3|99
1743095400000|2025-03-27 17:10:00|7974.1|7972.1|7981.8|7979.8|7981.8|7979.8|7973.6|7971.6|114
1743095700000|2025-03-27 17:15:00|7981.6|7979.6|7977.3|7975.3|7982.6|7980.6|7976.6|7974.6|46
1743096000000|2025-03-27 17:20:00|7977.1|7975.1|7983.1|7981.1|7983.3|7981.3|7976.3|7974.3|154
1743096300000|2025-03-27 17:25:00|7982.8|7980.8|7972.3|7970.3|7983.3|7981.3|7971.6|7969.6|111
1743096600000|2025-03-27 17:30:00|7972.1|7970.1|7972.3|7970.3|7976.3|7974.3|7971.8|7969.8|120
1743096900000|2025-03-27 17:35:00|7972.1|7970.1|7970.8|7968.8|7974.6|7972.6|7966.6|7964.6|198
1743097200000|2025-03-27 17:40:00|7970.6|7968.6|7972.8|7970.8|7975.1|7973.1|7969.6|7967.6|150
1743097500000|2025-03-27 17:45:00|7973.1|7971.1|7980.3|7978.3|7980.3|7978.3|7973.1|7971.1|117
1743097800000|2025-03-27 17:50:00|7980.8|7978.8|7972.8|7970.8|7982.8|7980.8|7971.6|7969.6|107
1743098100000|2025-03-27 17:55:00|7972.6|7970.6|7979.1|7977.1|7979.3|7977.3|7972.1|7970.1|107
1743098400000|2025-03-27 18:00:00|7978.8|7976.8|7978.3|7976.3|7980.1|7978.1|7976.8|7974.8|52
1743098700000|2025-03-27 18:05:00|7978.6|7976.6|7978.3|7976.3|7982.1|7980.1|7978.3|7976.3|26
1743099000000|2025-03-27 18:10:00|7978.6|7976.6|7982.8|7980.8|7982.8|7980.8|7978.6|7976.6|15
1743099300000|2025-03-27 18:15:00|7982.6|7980.6|7986.3|7984.3|7987.3|7985.3|7982.3|7980.3|40
1743099600000|2025-03-27 18:20:00|7986.1|7984.1|7985.1|7983.1|7989.3|7987.3|7985.1|7983.1|19
1743099900000|2025-03-27 18:25:00|7984.6|7982.6|7983.3|7981.3|7985.8|7983.8|7982.8|7980.8|26
1743100200000|2025-03-27 18:30:00|7983.6|7981.6|7982.8|7980.8|7983.8|7981.8|7977.8|7975.8|51
1743100500000|2025-03-27 18:35:00|7983.1|7981.1|7986.6|7984.6|7987.3|7985.3|7981.1|7979.1|40
1743100800000|2025-03-27 18:40:00|7986.3|7984.3|7987.6|7985.6|7990.3|7988.3|7985.6|7983.6|36
1743101100000|2025-03-27 18:45:00|7987.8|7985.8|7990.3|7988.3|7990.8|7988.8|7987.8|7985.8|48
1743101400000|2025-03-27 18:50:00|7990.6|7988.6|7989.3|7987.3|7992.6|7990.6|7987.3|7985.3|28
1743101700000|2025-03-27 18:55:00|7989.6|7987.6|7981.1|7979.1|7990.1|7988.1|7980.6|7978.6|80
1743102000000|2025-03-27 19:00:00|7981.6|7979.6|7987.1|7985.1|7989.3|7987.3|7981.1|7979.1|63
1743102300000|2025-03-27 19:05:00|7986.8|7984.8|7988.6|7986.6|7989.3|7987.3|7983.1|7981.1|44
1743102600000|2025-03-27 19:10:00|7988.8|7986.8|7991.8|7989.8|7992.1|7990.1|7987.8|7985.8|41
1743102900000|2025-03-27 19:15:00|7991.6|7989.6|7994.6|7992.6|7996.3|7994.3|7991.3|7989.3|46
1743103200000|2025-03-27 19:20:00|7994.8|7992.8|7998.3|7996.3|7999.3|7997.3|7994.6|7992.6|47
1743103500000|2025-03-27 19:25:00|7998.1|7996.1|7997.1|7995.1|7998.1|7996.1|7995.3|7993.3|11
1743103800000|2025-03-27 19:30:00|7997.3|7995.3|7993.1|7991.1|7997.8|7995.8|7990.8|7988.8|50
1743104100000|2025-03-27 19:35:00|7993.3|7991.3|7990.1|7988.1|7993.3|7991.3|7988.3|7986.3|29
1743104400000|2025-03-27 19:40:00|7990.6|7988.6|7990.1|7988.1|7991.8|7989.8|7986.8|7984.8|90
1743104700000|2025-03-27 19:45:00|7989.8|7987.8|7990.3|7988.3|7991.1|7989.1|7988.6|7986.6|99
1743105000000|2025-03-27 19:50:00|7989.8|7987.8|7989.3|7987.3|7990.3|7988.3|7983.8|7981.8|139
1743105300000|2025-03-27 19:55:00|7989.6|7987.6|7981.3|7979.3|7989.8|7987.8|7980.8|7978.8|171
1743105600000|2025-03-27 20:00:00|7981.1|7979.1|7985.3|7983.3|7986.3|7984.3|7980.6|7978.6|41
1743105900000|2025-03-27 20:05:00|7986.6|7984.6|7986.6|7984.6|7987.6|7985.6|7985.3|7983.3|10
1743106200000|2025-03-27 20:10:00|7986.8|7984.8|7986.8|7984.8|7987.6|7985.6|7986.8|7984.8|2
1743106500000|2025-03-27 20:15:00|7986.3|7984.3|7985.1|7983.1|7986.3|7984.3|7985.1|7983.1|2
1743106800000|2025-03-27 20:20:00|7984.8|7982.8|7984.3|7982.3|7984.8|7982.8|7983.8|7981.8|2
1743107100000|2025-03-27 20:25:00|7984.1|7982.1|7985.6|7983.6|7985.6|7983.6|7983.8|7981.8|6
1743107400000|2025-03-27 20:30:00|7985.8|7983.8|7985.3|7983.3|7985.8|7983.8|7985.3|7983.3|6
1743107700000|2025-03-27 20:35:00|7984.1|7982.1|7986.1|7984.1|7986.3|7984.3|7983.6|7981.6|15
1743108000000|2025-03-27 20:40:00|7985.8|7983.8|7985.6|7983.6|7986.1|7984.1|7985.6|7983.6|0
1743108300000|2025-03-27 20:45:00|7985.8|7983.8|7986.6|7984.6|7986.8|7984.8|7985.8|7983.8|0
1743108600000|2025-03-27 20:50:00|7985.6|7983.6|7986.3|7984.3|7986.3|7984.3|7985.3|7983.3|12
1743108900000|2025-03-27 20:55:00|7986.1|7984.1|7984.3|7982.3|7986.3|7984.3|7984.3|7982.3|34
1743109200000|2025-03-27 21:00:00|7984.1|7982.1|7984.3|7980.3|7986.4|7982.4|7984.1|7980.3|0
1743109500000|2025-03-27 21:05:00|7984.5|7980.5|7984.7|7980.7|7984.8|7980.8|7983.9|7979.9|0
1743109800000|2025-03-27 21:10:00|7984.5|7980.5|7984.5|7980.5|7984.5|7980.5|7984.5|7980.5|0
1743110100000|2025-03-27 21:15:00|7984.7|7980.7|7984.5|7980.5|7984.7|7980.7|7984.5|7980.5|0
1743110400000|2025-03-27 21:20:00|7984.8|7980.8|7984.8|7980.8|7984.8|7980.8|7984.7|7980.7|0
1743110700000|2025-03-27 21:25:00|7984.7|7980.7|7984.6|7980.6|7984.7|7980.7|7984.4|7980.4|0
1743111000000|2025-03-27 21:30:00|7984.9|7980.9|7984.5|7980.5|7984.9|7980.9|7984.5|7980.5|0
1743111300000|2025-03-27 21:35:00|7984.6|7980.6|7984.9|7980.9|7984.9|7980.9|7984.5|7980.5|0
1743112200000|2025-03-27 21:50:00|7984.6|7980.6|7984.6|7980.6|7984.7|7980.7|7984.6|7980.6|0
1743112500000|2025-03-27 21:55:00|7984.5|7980.5|7984.6|7980.6|7984.7|7980.7|7984.2|7980.2|0
1743112800000|2025-03-27 22:00:00|7984.9|7980.9|7987|7983|7988.3|7984.3|7983.9|7979.9|0
1743113100000|2025-03-27 22:05:00|7986.6|7982.6|7983.7|7979.7|7987|7983|7983.7|7979.7|0
1743113400000|2025-03-27 22:10:00|7983.2|7979.2|7984|7980|7984.8|7980.8|7983.1|7979.1|0
1743113700000|2025-03-27 22:15:00|7983.7|7979.7|7985.2|7981.2|7985.5|7981.5|7983.2|7979.2|0
1743114000000|2025-03-27 22:20:00|7985|7981|7985.8|7981.8|7986.3|7982.3|7985|7981|0
1743114300000|2025-03-27 22:25:00|7985.6|7981.6|7985.2|7981.2|7986.6|7982.6|7985.1|7981.1|0
1743114600000|2025-03-27 22:30:00|7985.5|7981.5|7985.5|7981.5|7986.6|7982.6|7985|7981|0
1743114900000|2025-03-27 22:35:00|7985.4|7981.4|7987.5|7983.5|7987.8|7983.8|7985.2|7981.2|0
1743115200000|2025-03-27 22:40:00|7987.3|7983.3|7987|7983|7987.3|7983.3|7986.7|7982.7|0
1743115500000|2025-03-27 22:45:00|7986.7|7982.7|7985.5|7981.5|7986.9|7982.9|7985.5|7981.5|0
1743115800000|2025-03-27 22:50:00|7985.6|7981.6|7984.1|7980.1|7986|7982|7984.1|7980.1|0
1743116100000|2025-03-27 22:55:00|7984.3|7980.3|7984|7980|7984.6|7980.6|7983.7|7979.7|0
1743116400000|2025-03-27 23:00:00|7984.1|7980.1|7980.2|7976.2|7985.2|7981.2|7979.8|7975.8|0
1743116700000|2025-03-27 23:05:00|7980.3|7976.3|7977.7|7973.7|7980.3|7976.3|7976.7|7972.7|0
1743117000000|2025-03-27 23:10:00|7977.8|7973.8|7978.2|7974.2|7979.2|7975.2|7976.7|7972.7|0
1743117300000|2025-03-27 23:15:00|7978.1|7974.1|7979|7975|7980.1|7976.1|7977.2|7973.2|0
1743117600000|2025-03-27 23:20:00|7979.3|7975.3|7979|7975|7979.9|7975.9|7978.4|7974.4|0
1743117900000|2025-03-27 23:25:00|7979.1|7975.1|7979.9|7975.9|7980.1|7976.1|7978.4|7974.4|0
1743118200000|2025-03-27 23:30:00|7980.2|7976.2|7977.2|7973.2|7980.2|7976.2|7977|7973|0
1743118500000|2025-03-27 23:35:00|7977.1|7973.1|7976.9|7972.9|7978.2|7974.2|7976.3|7972.3|0
1743118800000|2025-03-27 23:40:00|7976.7|7972.7|7978.4|7974.4|7978.6|7974.6|7976.3|7972.3|0
1743119100000|2025-03-27 23:45:00|7978.3|7974.3|7979.8|7975.8|7979.8|7975.8|7977.6|7973.6|0
1743119400000|2025-03-27 23:50:00|7980|7976|7980.9|7976.9|7981.1|7977.1|7979.8|7975.8|0
1743119700000|2025-03-27 23:55:00|7981.4|7977.4|7980.4|7976.4|7981.8|7977.8|7980|7976|0
1743120000000|2025-03-28 00:00:00|7981.2|7977.2|7976.2|7972.2|7981.5|7977.5|7973.1|7969.1|0
1743120300000|2025-03-28 00:05:00|7975.9|7971.9|7976.9|7972.9|7977.4|7973.4|7974.4|7970.4|0
1743120600000|2025-03-28 00:10:00|7976.6|7972.6|7976.2|7972.2|7978.5|7974.5|7974.4|7970.4|0
1743120900000|2025-03-28 00:15:00|7976.5|7972.5|7979.8|7976.8|7979.8|7976.8|7971.1|7967.1|0
1743121200000|2025-03-28 00:20:00|7981.1|7978.1|7979.8|7976.8|7981.1|7978.1|7979.1|7976.1|0
1743121500000|2025-03-28 00:25:00|7980.5|7977.5|7981.2|7978.2|7981.2|7978.2|7979.8|7976.8|0
1743121800000|2025-03-28 00:30:00|7981.1|7978.1|7980.5|7977.5|7982.5|7979.5|7979.8|7976.8|0
1743122100000|2025-03-28 00:35:00|7979.9|7976.9|7985.2|7982.2|7985.2|7982.2|7979.8|7976.8|0
1743122400000|2025-03-28 00:40:00|7984.5|7981.5|7983.9|7980.9|7985.2|7982.2|7983.8|7980.8|0
1743122700000|2025-03-28 00:45:00|7983.8|7980.8|7982.6|7979.6|7983.9|7980.9|7982.6|7979.6|0
1743123000000|2025-03-28 00:50:00|7983.9|7980.9|7985.3|7982.3|7985.4|7982.4|7983.2|7980.2|0
1743123300000|2025-03-28 00:55:00|7984|7981|7982.7|7979.7|7984.7|7981.7|7982.7|7979.7|0
1743123600000|2025-03-28 01:00:00|7984|7981|7985.5|7982.5|7985.5|7982.5|7982.7|7979.7|0
1743123900000|2025-03-28 01:05:00|7985.4|7982.4|7985.4|7982.4|7985.5|7982.5|7984.1|7981.1|0
1743124200000|2025-03-28 01:10:00|7985.5|7982.5|7988|7985|7988|7985|7984.1|7981.1|0
1743124500000|2025-03-28 01:15:00|7988.1|7985.1|7989.4|7986.4|7989.5|7986.5|7986.7|7983.7|0
1743124800000|2025-03-28 01:20:00|7989.5|7986.5|7990.1|7987.1|7990.1|7987.1|7988.1|7985.1|0
1743125100000|2025-03-28 01:25:00|7989.5|7986.5|7985.6|7982.6|7989.5|7986.5|7985.5|7982.5|0
1743125400000|2025-03-28 01:30:00|7986.9|7983.9|7985.6|7982.6|7986.9|7983.9|7984.2|7981.2|0
1743125700000|2025-03-28 01:35:00|7984.3|7981.3|7984.3|7981.3|7985.6|7982.6|7983.6|7980.6|0
1743126000000|2025-03-28 01:40:00|7983.6|7980.6|7984.2|7981.2|7984.2|7981.2|7982.9|7979.9|0
1743126300000|2025-03-28 01:45:00|7983.6|7980.6|7981.6|7978.6|7983.6|7980.6|7981.5|7978.5|0
1743126600000|2025-03-28 01:50:00|7981.5|7978.5|7977.6|7974.6|7981.5|7978.5|7977.6|7974.6|0
1743126900000|2025-03-28 01:55:00|7976.3|7973.3|7976.2|7973.2|7977.6|7974.6|7976.2|7973.2|0
1743127200000|2025-03-28 02:00:00|7974.9|7971.9|7977.7|7974.7|7978.4|7975.4|7974.9|7971.9|0
1743127500000|2025-03-28 02:05:00|7976.4|7973.4|7977.8|7974.8|7977.8|7974.8|7976.4|7973.4|0
1743127800000|2025-03-28 02:10:00|7977.7|7974.7|7976.4|7973.4|7977.8|7974.8|7976.4|7973.4|0
1743128100000|2025-03-28 02:15:00|7975.1|7972.1|7976.5|7973.5|7977.8|7974.8|7975.1|7972.1|0
1743128400000|2025-03-28 02:20:00|7975.2|7972.2|7975.2|7972.2|7976.5|7973.5|7975.1|7972.1|0
1743128700000|2025-03-28 02:25:00|7976.5|7973.5|7976.5|7973.5|7977.8|7974.8|7975.8|7972.8|0
1743129000000|2025-03-28 02:30:00|7975.2|7972.2|7976.5|7973.5|7977.2|7974.2|7973.9|7970.9|0
1743129300000|2025-03-28 02:35:00|7975.2|7972.2|7975.2|7972.2|7976.6|7973.6|7973.9|7970.9|0
1743129600000|2025-03-28 02:40:00|7973.9|7970.9|7975.2|7972.2|7975.3|7972.3|7973.9|7970.9|0
1743129900000|2025-03-28 02:45:00|7976.6|7973.6|7975.2|7972.2|7976.6|7973.6|7975.2|7972.2|0
1743130200000|2025-03-28 02:50:00|7975.3|7972.3|7973.9|7970.9|7975.3|7972.3|7973.9|7970.9|0
1743130800000|2025-03-28 03:00:00|7973.8|7970.8|7975.1|7972.1|7975.1|7972.1|7972.5|7969.5|0
1743131100000|2025-03-28 03:05:00|7975.3|7972.3|7975.3|7972.3|7975.3|7972.3|7975.3|7972.3|0
1743131400000|2025-03-28 03:10:00|7974.7|7971.7|7975.6|7972.6|7975.6|7972.6|7974|7971|0
1743131700000|2025-03-28 03:15:00|7976.9|7973.9|7974.5|7971.5|7977.2|7974.2|7973.2|7970.2|0
1743132000000|2025-03-28 03:20:00|7973.2|7970.2|7973.2|7970.2|7974.6|7971.6|7973.2|7970.2|0
1743132300000|2025-03-28 03:25:00|7973.9|7970.9|7973.9|7970.9|7974.6|7971.6|7973.2|7970.2|0
1743132600000|2025-03-28 03:30:00|7974.5|7971.5|7973.3|7970.3|7974.6|7971.6|7973.2|7970.2|0
1743132900000|2025-03-28 03:35:00|7972|7969|7969.9|7966.9|7972|7969|7967.9|7964.9|0
1743133200000|2025-03-28 03:40:00|7969.3|7966.3|7967.7|7964.7|7969.3|7966.3|7967.7|7964.7|0
1743133500000|2025-03-28 03:45:00|7969|7966|7971|7968|7971|7968|7969|7966|0
1743133800000|2025-03-28 03:50:00|7971.7|7968.7|7970.4|7967.4|7971.7|7968.7|7969.7|7966.7|0
1743134100000|2025-03-28 03:55:00|7971|7968|7971.8|7968.8|7973.1|7970.1|7970.4|7967.4|0
1743134400000|2025-03-28 04:00:00|7971.7|7968.7|7971.1|7968.1|7971.8|7968.8|7970.4|7967.4|0
1743134700000|2025-03-28 04:05:00|7971.8|7968.8|7969.1|7966.1|7971.8|7968.8|7967.8|7964.8|0
1743135000000|2025-03-28 04:10:00|7967.8|7964.8|7969.1|7966.1|7969.1|7966.1|7967.8|7964.8|0
1743135300000|2025-03-28 04:15:00|7967.8|7964.8|7968.4|7965.4|7969.1|7966.1|7967.7|7964.7|0
1743135600000|2025-03-28 04:20:00|7969.1|7966.1|7969.8|7966.8|7969.8|7966.8|7967.8|7964.8|0
1743135900000|2025-03-28 04:25:00|7970.4|7967.4|7972|7969|7972|7969|7969.1|7966.1|0
1743136200000|2025-03-28 04:30:00|7970.7|7967.7|7972|7969|7972|7969|7970.6|7967.6|0
1743136500000|2025-03-28 04:35:00|7971.4|7968.4|7969.4|7966.4|7971.4|7968.4|7969.4|7966.4|0
1743136800000|2025-03-28 04:40:00|7970|7967|7969.4|7966.4|7970.7|7967.7|7969.4|7966.4|0
1743137100000|2025-03-28 04:45:00|7970.1|7967.1|7970.1|7967.1|7970.7|7967.7|7969.4|7966.4|0
1743137400000|2025-03-28 04:50:00|7970.7|7967.7|7969.4|7966.4|7970.7|7967.7|7969.4|7966.4|0
1743137700000|2025-03-28 04:55:00|7970.1|7967.1|7970.8|7967.8|7970.8|7967.8|7969.4|7966.4|0
1743138000000|2025-03-28 05:00:00|7970.1|7967.1|7974.7|7971.7|7974.7|7971.7|7969.4|7966.4|0
1743138300000|2025-03-28 05:05:00|7975.4|7972.4|7972.1|7969.1|7975.4|7972.4|7972.1|7969.1|0
1743138600000|2025-03-28 05:10:00|7972.8|7969.8|7970.8|7967.8|7973.4|7970.4|7969.4|7966.4|0
1743138900000|2025-03-28 05:15:00|7970.1|7967.1|7969.4|7966.4|7970.8|7967.8|7969.4|7966.4|0
1743139200000|2025-03-28 05:20:00|7970|7967|7966.5|7963.5|7970.7|7967.7|7966.5|7963.5|0
1743139500000|2025-03-28 05:25:00|7965.8|7962.8|7966.5|7963.5|7967.8|7964.8|7965.8|7962.8|0
1743139800000|2025-03-28 05:30:00|7965.8|7962.8|7963.8|7960.8|7966.5|7963.5|7963.8|7960.8|0
1743140100000|2025-03-28 05:35:00|7964.5|7961.5|7969.1|7966.1|7969.1|7966.1|7964.5|7961.5|0
1743140400000|2025-03-28 05:40:00|7968.4|7965.4|7967.9|7964.9|7968.4|7965.4|7967.1|7964.1|0
1743140700000|2025-03-28 05:45:00|7967.8|7964.8|7965.2|7962.2|7967.9|7964.9|7965.2|7962.2|0
1743141000000|2025-03-28 05:50:00|7966.5|7963.5|7966|7963|7966.6|7963.6|7965.2|7962.2|0
1743141300000|2025-03-28 05:55:00|7965.3|7962.3|7966.7|7963.7|7966.7|7963.7|7965.3|7962.3|0
1743141600000|2025-03-28 06:00:00|7966.6|7963.6|7972|7969|7972|7969|7965.3|7962.3|0
1743141900000|2025-03-28 06:05:00|7972.1|7969.1|7973.3|7970.3|7973.4|7970.4|7972|7969|0
1743142200000|2025-03-28 06:10:00|7973.4|7970.4|7975.3|7972.3|7976|7973|7973.4|7970.4|0
1743142500000|2025-03-28 06:15:00|7974.7|7971.7|7976|7973|7977.4|7974.4|7974.7|7971.7|0
1743142800000|2025-03-28 06:20:00|7977.3|7974.3|7978.7|7975.7|7980|7977|7976.6|7973.6|0
1743143100000|2025-03-28 06:25:00|7978.1|7975.1|7977.4|7974.4|7978.1|7975.1|7976.7|7973.7|0
1743143400000|2025-03-28 06:30:00|7976.7|7973.7|7973.4|7970.4|7976.7|7973.7|7972|7969|0
1743143700000|2025-03-28 06:35:00|7974.7|7971.7|7970.8|7967.8|7974.7|7971.7|7970.8|7967.8|0
1743144000000|2025-03-28 06:40:00|7971.5|7968.5|7972.8|7969.8|7972.8|7969.8|7969.5|7966.5|0
1743144300000|2025-03-28 06:45:00|7972.1|7969.1|7969.4|7966.4|7972.1|7969.1|7968|7965|0
1743144600000|2025-03-28 06:50:00|7968.7|7965.7|7952.8|7949.8|7969.4|7966.4|7952.8|7949.8|0
1743144900000|2025-03-28 06:55:00|7954.1|7951.1|7948.7|7945.7|7955.4|7952.4|7947.4|7944.4|0
1743145200000|2025-03-28 07:00:00|7948.8|7945.8|7949.6|7947.6|7954.5|7951.3|7943.3|7941.3|282
1743145500000|2025-03-28 07:05:00|7949.8|7947.8|7955.8|7953.8|7957.8|7955.8|7949.6|7947.6|307
1743145800000|2025-03-28 07:10:00|7955.6|7953.6|7950.8|7948.8|7955.6|7953.6|7949.6|7947.6|85
1743146100000|2025-03-28 07:15:00|7950.6|7948.6|7956.3|7954.3|7956.3|7954.3|7950.1|7948.1|38
1743146400000|2025-03-28 07:20:00|7956.1|7954.1|7958.6|7956.6|7961.6|7959.6|7953.6|7951.6|74
1743146700000|2025-03-28 07:25:00|7958.3|7956.3|7952.3|7950.3|7958.3|7956.3|7950.3|7948.3|45
1743147000000|2025-03-28 07:30:00|7953.1|7951.1|7949.6|7947.6|7954.1|7952.1|7946.8|7944.8|36
1743147300000|2025-03-28 07:35:00|7949.3|7947.3|7949.1|7947.1|7949.6|7947.6|7947.1|7945.1|23
1743147600000|2025-03-28 07:40:00|7948.8|7946.8|7942.3|7940.3|7951.6|7949.6|7942.3|7940.3|35
1743147900000|2025-03-28 07:45:00|7942.6|7940.6|7942.3|7940.3|7946.1|7944.1|7940.6|7938.6|50
1743148200000|2025-03-28 07:50:00|7942.6|7940.6|7942.3|7940.3|7949.1|7947.1|7940.6|7938.6|101
1743148500000|2025-03-28 07:55:00|7942.1|7940.1|7939.1|7937.1|7943.8|7941.8|7938.1|7936.1|96
1743148800000|2025-03-28 08:00:00|7939.3|7937.3|7956.6|7955.6|7958.6|7957.6|7938.8|7937.3|1745
1743149100000|2025-03-28 08:05:00|7955.8|7954.8|7961.1|7960.1|7962.1|7961.1|7947.8|7946.8|803
1743149400000|2025-03-28 08:10:00|7961.3|7960.3|7969.3|7968.3|7969.6|7968.6|7952.1|7951.1|544
1743149700000|2025-03-28 08:15:00|7968.6|7967.6|7968.1|7967.1|7972.8|7971.8|7957.8|7956.8|401
1743150000000|2025-03-28 08:20:00|7968.3|7967.3|7961.1|7960.1|7968.8|7967.8|7954.1|7953.1|391
1743150300000|2025-03-28 08:25:00|7960.8|7959.8|7949.3|7948.3|7962.8|7961.8|7946.6|7945.6|272
1743150600000|2025-03-28 08:30:00|7949.6|7948.6|7943.1|7942.1|7951.8|7950.8|7940.8|7939.8|397
1743150900000|2025-03-28 08:35:00|7943.8|7942.8|7952.8|7951.8|7954.8|7953.8|7940.8|7939.8|315
1743151200000|2025-03-28 08:40:00|7952.6|7951.6|7962.3|7961.3|7963.1|7962.1|7948.3|7947.3|165
1743151500000|2025-03-28 08:45:00|7962.8|7961.8|7961.3|7960.3|7964.6|7963.6|7955.8|7954.8|192
1743151800000|2025-03-28 08:50:00|7961.6|7960.6|7969.3|7968.3|7969.6|7968.6|7956.8|7955.8|131
1743152100000|2025-03-28 08:55:00|7969.6|7968.6|7968.3|7967.3|7971.1|7970.1|7966.3|7965.3|196
1743152400000|2025-03-28 09:00:00|7968.8|7967.8|7968.1|7967.1|7972.1|7971.1|7964.8|7963.8|256
1743152700000|2025-03-28 09:05:00|7968.3|7967.3|7964.8|7963.8|7972.3|7971.3|7963.8|7962.8|178
1743153000000|2025-03-28 09:10:00|7965.1|7964.1|7972.8|7971.8|7975.6|7974.6|7964.6|7963.6|150
1743153300000|2025-03-28 09:15:00|7973.1|7972.1|7973.3|7972.3|7974.1|7973.1|7968.1|7967.1|108
1743153600000|2025-03-28 09:20:00|7973.1|7972.1|7963.8|7962.8|7975.3|7974.3|7959.8|7958.8|233
1743153900000|2025-03-28 09:25:00|7963.6|7962.6|7956.8|7955.8|7963.8|7962.8|7954.8|7953.8|167
1743154200000|2025-03-28 09:30:00|7956.6|7955.6|7958.1|7957.1|7958.3|7957.3|7950.3|7949.3|224
1743154500000|2025-03-28 09:35:00|7957.8|7956.8|7947.1|7946.1|7960.1|7959.1|7944.6|7943.6|312
1743154800000|2025-03-28 09:40:00|7947.3|7946.3|7939.3|7938.3|7950.6|7949.6|7939.3|7938.3|262
1743155100000|2025-03-28 09:45:00|7939.1|7938.1|7927.8|7926.8|7939.3|7938.3|7926.8|7925.8|601
1743155400000|2025-03-28 09:50:00|7927.6|7926.6|7924.8|7923.8|7931.1|7930.1|7919.3|7918.3|420
1743155700000|2025-03-28 09:55:00|7924.6|7923.6|7928.1|7927.1|7931.6|7930.6|7919.3|7918.3|356
1743156000000|2025-03-28 10:00:00|7928.3|7927.3|7934.1|7933.1|7937.3|7936.3|7927.1|7926.1|271
1743156300000|2025-03-28 10:05:00|7936.3|7935.3|7930.6|7929.6|7936.3|7935.3|7924.6|7923.6|218
1743156600000|2025-03-28 10:10:00|7930.3|7929.3|7933.6|7932.6|7940.8|7939.8|7929.8|7928.8|196
1743156900000|2025-03-28 10:15:00|7933.3|7932.3|7938.8|7937.8|7939.8|7938.8|7933.1|7932.1|158
1743157200000|2025-03-28 10:20:00|7939.1|7938.1|7941.8|7940.8|7944.6|7943.6|7937.6|7936.6|241
1743157500000|2025-03-28 10:25:00|7941.6|7940.6|7943.3|7942.3|7945.8|7944.8|7938.1|7937.1|200
1743157800000|2025-03-28 10:30:00|7943.6|7942.6|7950.3|7949.3|7951.1|7950.1|7942.8|7941.8|195
1743158100000|2025-03-28 10:35:00|7950.6|7949.6|7956.8|7955.8|7958.6|7957.6|7948.3|7947.3|251
1743158400000|2025-03-28 10:40:00|7957.1|7956.1|7956.8|7955.8|7961.8|7960.8|7955.3|7954.3|368
1743158700000|2025-03-28 10:45:00|7957.1|7956.1|7952.6|7951.6|7958.1|7957.1|7952.3|7951.3|247
1743159000000|2025-03-28 10:50:00|7952.3|7951.3|7942.3|7941.3|7953.8|7952.8|7941.8|7940.8|252
1743159300000|2025-03-28 10:55:00|7942.6|7941.6|7938.3|7937.3|7946.8|7945.8|7937.1|7936.1|184
1743159600000|2025-03-28 11:00:00|7939.1|7938.1|7937.8|7936.8|7944.3|7943.3|7936.8|7935.8|150
1743159900000|2025-03-28 11:05:00|7937.6|7936.6|7936.3|7935.3|7939.1|7938.1|7933.6|7932.6|111
1743160200000|2025-03-28 11:10:00|7936.1|7935.1|7935.8|7934.8|7940.3|7939.3|7934.3|7933.3|244
1743160500000|2025-03-28 11:15:00|7935.6|7934.6|7941.6|7940.6|7944.3|7943.3|7935.1|7934.1|119
1743160800000|2025-03-28 11:20:00|7941.8|7940.8|7942.3|7941.3|7944.1|7943.1|7938.8|7937.8|154
1743161100000|2025-03-28 11:25:00|7942.1|7941.1|7941.8|7940.8|7946.8|7945.8|7941.3|7940.3|157
1743161400000|2025-03-28 11:30:00|7941.6|7940.6|7944.8|7943.8|7945.3|7944.3|7940.8|7939.8|64
1743161700000|2025-03-28 11:35:00|7944.6|7943.6|7949.8|7948.8|7950.3|7949.3|7942.6|7941.6|95
1743162000000|2025-03-28 11:40:00|7950.1|7949.1|7956.3|7955.3|7956.8|7955.8|7949.8|7948.8|173
1743162300000|2025-03-28 11:45:00|7956.6|7955.6|7952.8|7951.8|7960.1|7959.1|7951.8|7950.8|177
1743162600000|2025-03-28 11:50:00|7952.6|7951.6|7946.8|7945.8|7952.8|7951.8|7945.8|7944.8|77
1743162900000|2025-03-28 11:55:00|7947.1|7946.1|7955.1|7954.1|7955.3|7954.3|7947.1|7946.1|109
1743163200000|2025-03-28 12:00:00|7955.3|7954.3|7957.6|7956.6|7958.1|7957.1|7954.3|7953.3|200
1743163500000|2025-03-28 12:05:00|7957.3|7956.3|7956.3|7955.3|7960.3|7959.3|7954.3|7953.3|194
1743163800000|2025-03-28 12:10:00|7956.1|7955.1|7949.6|7948.6|7957.3|7956.3|7948.8|7947.8|111
1743164100000|2025-03-28 12:15:00|7949.8|7948.8|7950.3|7949.3|7953.3|7952.3|7948.8|7947.8|126
1743164400000|2025-03-28 12:20:00|7950.6|7949.6|7943.6|7942.6|7951.8|7950.8|7942.8|7941.8|150
1743164700000|2025-03-28 12:25:00|7943.3|7942.3|7946.6|7945.6|7947.6|7946.6|7942.8|7941.8|195
1743165000000|2025-03-28 12:30:00|7946.3|7945.3|7939.8|7938.8|7946.8|7945.8|7937.8|7936.8|297
1743165300000|2025-03-28 12:35:00|7939.6|7938.6|7927.8|7926.8|7940.3|7939.3|7927.8|7926.8|147
1743165600000|2025-03-28 12:40:00|7928.3|7927.3|7928.3|7927.3|7931.8|7930.8|7927.1|7926.1|1617
1743165900000|2025-03-28 12:45:00|7928.1|7927.1|7927.8|7926.8|7930.3|7929.3|7921.3|7920.3|179
1743166200000|2025-03-28 12:50:00|7927.6|7926.6|7933.8|7932.8|7934.8|7933.8|7926.3|7925.3|168
1743166500000|2025-03-28 12:55:00|7934.6|7933.6|7926.3|7925.3|7939.1|7938.1|7926.3|7925.3|170
1743166800000|2025-03-28 13:00:00|7926.8|7925.8|7916.3|7915.3|7929.1|7928.1|7914.3|7913.3|227
1743167100000|2025-03-28 13:05:00|7916.1|7915.1|7947.1|7946.1|7951.8|7950.8|7915.3|7914.3|751
1743167400000|2025-03-28 13:10:00|7946.8|7945.8|7947.3|7946.3|7952.1|7951.1|7939.3|7938.3|360
1743167700000|2025-03-28 13:15:00|7947.6|7946.6|7948.8|7947.8|7951.3|7950.3|7943.6|7942.6|246
1743168000000|2025-03-28 13:20:00|7948.6|7947.6|7939.3|7938.3|7949.3|7948.3|7939.1|7938.1|166
1743168300000|2025-03-28 13:25:00|7939.1|7938.1|7933.8|7932.8|7939.6|7938.6|7929.8|7928.8|175
1743168600000|2025-03-28 13:30:00|7933.6|7932.6|7942.3|7941.3|7950.6|7949.6|7931.8|7930.8|742
1743168900000|2025-03-28 13:35:00|7942.6|7941.6|7950.8|7949.8|7950.8|7949.8|7936.3|7935.3|263
1743169200000|2025-03-28 13:40:00|7950.6|7949.6|7926.1|7925.1|7951.3|7950.3|7926.1|7925.1|483
1743169500000|2025-03-28 13:45:00|7925.8|7924.8|7928.3|7927.3|7932.8|7931.8|7922.6|7921.6|184
1743169800000|2025-03-28 13:50:00|7928.1|7927.1|7927.8|7926.8|7936.8|7935.8|7924.8|7923.8|197
1743170100000|2025-03-28 13:55:00|7928.1|7927.1|7920.6|7919.6|7929.3|7928.3|7919.1|7918.1|208
1743170400000|2025-03-28 14:00:00|7920.3|7919.3|7921.8|7920.8|7925.8|7924.8|7916.8|7915.8|223
1743170700000|2025-03-28 14:05:00|7922.1|7921.1|7911.3|7910.3|7922.8|7921.8|7907.3|7906.3|335
1743171000000|2025-03-28 14:10:00|7911.1|7910.1|7912.1|7911.1|7913.3|7912.3|7906.1|7905.1|337
1743171300000|2025-03-28 14:15:00|7912.3|7911.3|7909.8|7908.8|7919.6|7918.6|7906.8|7905.8|296
1743171600000|2025-03-28 14:20:00|7910.1|7909.1|7914.3|7913.3|7917.8|7916.8|7907.3|7906.3|343
1743171900000|2025-03-28 14:25:00|7914.6|7913.6|7912.3|7911.3|7915.6|7914.6|7910.6|7909.6|299
1743172200000|2025-03-28 14:30:00|7912.6|7911.6|7903.8|7902.8|7917.6|7916.6|7897.1|7896.1|538
1743172500000|2025-03-28 14:35:00|7904.1|7903.1|7904.3|7903.3|7905.6|7904.6|7895.3|7894.3|335
1743172800000|2025-03-28 14:40:00|7904.1|7903.1|7905.8|7904.8|7910.3|7909.3|7900.6|7899.6|236
1743173100000|2025-03-28 14:45:00|7905.6|7904.6|7903.1|7902.1|7906.8|7905.8|7899.3|7898.3|235
1743173400000|2025-03-28 14:50:00|7902.8|7901.8|7906.1|7905.1|7908.8|7907.8|7902.1|7901.1|183
1743173700000|2025-03-28 14:55:00|7905.8|7904.8|7901.8|7900.8|7905.8|7904.8|7897.8|7896.8|306
1743174000000|2025-03-28 15:00:00|7901.6|7900.6|7893.8|7892.8|7902.8|7901.8|7892.8|7891.8|409
1743174300000|2025-03-28 15:05:00|7893.6|7892.6|7899.8|7898.8|7901.8|7900.8|7893.6|7892.6|358
1743174600000|2025-03-28 15:10:00|7899.6|7898.6|7913.3|7912.3|7916.6|7915.6|7899.1|7898.1|1643
1743174900000|2025-03-28 15:15:00|7913.1|7912.1|7914.8|7913.8|7920.8|7919.8|7909.3|7908.3|238
1743175200000|2025-03-28 15:20:00|7914.6|7913.6|7916.8|7915.8|7918.6|7917.6|7913.3|7912.3|232
1743175500000|2025-03-28 15:25:00|7917.1|7916.1|7930.8|7929.8|7930.8|7929.8|7916.8|7915.8|365
1743175800000|2025-03-28 15:30:00|7930.6|7929.6|7931.6|7930.6|7933.8|7932.8|7926.8|7925.8|699
1743176100000|2025-03-28 15:35:00|7931.3|7930.3|7934.8|7933.8|7936.3|7935.3|7927.3|7926.3|321
1743176400000|2025-03-28 15:40:00|7934.1|7933.1|7926.3|7925.3|7936.8|7935.8|7925.1|7924.1|328
1743176700000|2025-03-28 15:45:00|7926.6|7925.6|7927.1|7926.1|7928.6|7927.6|7923.3|7922.3|250
1743177000000|2025-03-28 15:50:00|7925.8|7924.8|7922.3|7921.3|7929.1|7928.1|7920.1|7919.1|190
1743177300000|2025-03-28 15:55:00|7922.1|7921.1|7919.1|7918.1|7925.6|7924.6|7916.3|7915.3|243
1743177600000|2025-03-28 16:00:00|7918.8|7917.8|7926.3|7925.3|7927.3|7926.3|7918.8|7917.8|270
1743177900000|2025-03-28 16:05:00|7926.1|7925.1|7926.6|7925.6|7930.3|7929.3|7924.6|7923.6|332
1743178200000|2025-03-28 16:10:00|7926.8|7925.8|7924.8|7923.8|7930.6|7929.6|7924.3|7923.3|362
1743178500000|2025-03-28 16:15:00|7924.6|7923.6|7912.8|7911.8|7926.3|7925.3|7912.1|7911.1|434
1743178800000|2025-03-28 16:20:00|7912.3|7911.3|7913.1|7912.1|7914.3|7913.3|7910.8|7909.8|325
1743179100000|2025-03-28 16:25:00|7912.3|7911.3|7911.3|7910.3|7913.6|7912.6|7908.6|7907.6|813
1743179400000|2025-03-28 16:30:00|7911.8|7909.8|7915.1|7913.1|7916.6|7914.6|7910.1|7908.1|1636
1743179700000|2025-03-28 16:35:00|7916.1|7914.1|7917.3|7915.3|7920.1|7918.1|7913.8|7911.8|926
1743180000000|2025-03-28 16:40:00|7917.6|7915.6|7913.3|7911.3|7920.1|7918.1|7912.6|7910.6|254
1743180300000|2025-03-28 16:45:00|7913.6|7911.6|7913.8|7911.8|7917.8|7915.8|7910.3|7908.3|98
1743180600000|2025-03-28 16:50:00|7913.6|7911.6|7917.1|7915.1|7918.8|7916.8|7913.6|7911.6|632
1743180900000|2025-03-28 16:55:00|7917.3|7915.3|7911.6|7909.6|7917.3|7915.3|7909.3|7907.3|81
1743181200000|2025-03-28 17:00:00|7911.1|7909.1|7907.6|7905.6|7911.6|7909.6|7906.8|7904.8|78
1743181500000|2025-03-28 17:05:00|7907.3|7905.3|7901.6|7899.6|7907.8|7905.8|7900.3|7898.3|125
1743181800000|2025-03-28 17:10:00|7901.3|7899.3|7901.8|7899.8|7904.8|7902.8|7900.3|7898.3|42
1743182100000|2025-03-28 17:15:00|7902.1|7900.1|7907.6|7905.6|7909.8|7907.8|7901.6|7899.6|175
1743182400000|2025-03-28 17:20:00|7907.3|7905.3|7906.3|7904.3|7909.6|7907.6|7905.6|7903.6|20
1743182700000|2025-03-28 17:25:00|7906.1|7904.1|7901.3|7899.3|7906.6|7904.6|7901.1|7899.1|46
1743183000000|2025-03-28 17:30:00|7901.6|7899.6|7902.3|7900.3|7903.8|7901.8|7900.1|7898.1|23
1743183300000|2025-03-28 17:35:00|7902.1|7900.1|7905.3|7903.3|7905.6|7903.6|7900.6|7898.6|60
1743183600000|2025-03-28 17:40:00|7905.6|7903.6|7906.3|7904.3|7909.1|7907.1|7904.3|7902.3|86
1743183900000|2025-03-28 17:45:00|7906.1|7904.1|7906.3|7904.3|7911.8|7909.8|7904.8|7902.8|81
1743184200000|2025-03-28 17:50:00|7906.6|7904.6|7906.6|7904.6|7907.3|7905.3|7904.8|7902.8|52
1743184500000|2025-03-28 17:55:00|7906.3|7904.3|7913.8|7911.8|7913.8|7911.8|7906.3|7904.3|28
1743184800000|2025-03-28 18:00:00|7914.1|7912.1|7912.8|7910.8|7916.8|7914.8|7911.1|7909.1|101
1743185100000|2025-03-28 18:05:00|7913.1|7911.1|7914.3|7912.3|7914.8|7912.8|7909.8|7907.8|39
1743185400000|2025-03-28 18:10:00|7914.8|7912.8|7912.3|7910.3|7918.6|7916.6|7911.8|7909.8|75
1743185700000|2025-03-28 18:15:00|7912.6|7910.6|7917.3|7915.3|7917.3|7915.3|7911.8|7909.8|54
1743186000000|2025-03-28 18:20:00|7917.6|7915.6|7911.8|7909.8|7918.3|7916.3|7911.6|7909.6|50
1743186300000|2025-03-28 18:25:00|7911.6|7909.6|7910.8|7908.8|7913.6|7911.6|7909.6|7907.6|25
1743186600000|2025-03-28 18:30:00|7910.6|7908.6|7911.1|7909.1|7913.3|7911.3|7909.1|7907.1|34
1743186900000|2025-03-28 18:35:00|7911.3|7909.3|7907.3|7905.3|7911.6|7909.6|7906.6|7904.6|36
1743187200000|2025-03-28 18:40:00|7907.1|7905.1|7907.6|7905.6|7909.6|7907.6|7906.3|7904.3|71
1743187500000|2025-03-28 18:45:00|7907.3|7905.3|7906.3|7904.3|7909.3|7907.3|7904.1|7902.1|31
1743187800000|2025-03-28 18:50:00|7906.6|7904.6|7908.1|7906.1|7909.3|7907.3|7904.8|7902.8|35
1743188100000|2025-03-28 18:55:00|7908.3|7906.3|7909.8|7907.8|7910.3|7908.3|7907.6|7905.6|40
1743188400000|2025-03-28 19:00:00|7910.1|7908.1|7908.8|7906.8|7911.8|7909.8|7907.8|7905.8|49
1743188700000|2025-03-28 19:05:00|7909.1|7907.1|7911.3|7909.3|7913.6|7911.6|7909.1|7907.1|63
1743189000000|2025-03-28 19:10:00|7911.8|7909.8|7909.1|7907.1|7912.3|7910.3|7906.6|7904.6|31
1743189300000|2025-03-28 19:15:00|7908.8|7906.8|7908.8|7906.8|7910.6|7908.6|7906.3|7904.3|36
1743189600000|2025-03-28 19:20:00|7908.6|7906.6|7906.6|7904.6|7910.3|7908.3|7903.8|7901.8|35
1743189900000|2025-03-28 19:25:00|7906.3|7904.3|7904.3|7902.3|7907.3|7905.3|7903.1|7901.1|7
1743190200000|2025-03-28 19:30:00|7903.8|7901.8|7902.8|7900.8|7906.1|7904.1|7900.6|7898.6|71
1743190500000|2025-03-28 19:35:00|7903.1|7901.1|7903.8|7901.8|7906.3|7904.3|7901.8|7899.8|61
1743190800000|2025-03-28 19:40:00|7904.1|7902.1|7904.8|7902.8|7905.1|7903.1|7901.3|7899.3|25
1743191100000|2025-03-28 19:45:00|7905.1|7903.1|7910.6|7908.6|7910.8|7908.8|7903.8|7901.8|66
1743191400000|2025-03-28 19:50:00|7910.8|7908.8|7911.8|7909.8|7912.1|7910.1|7907.6|7905.6|66
1743191700000|2025-03-28 19:55:00|7911.6|7909.6|7909.8|7907.8|7912.6|7910.6|7907.1|7905.1|90
1743192000000|2025-03-28 20:00:00|7910.1|7908.1|7907.1|7905.1|7910.6|7908.6|7905.1|7903.1|40
1743192300000|2025-03-28 20:05:00|7907.3|7905.3|7900.8|7898.8|7907.6|7905.6|7900.8|7898.8|14
1743192600000|2025-03-28 20:10:00|7901.1|7899.1|7901.8|7899.8|7901.8|7899.8|7901.1|7899.1|3
1743192900000|2025-03-28 20:15:00|7902.1|7900.1|7898.3|7896.3|7903.3|7901.3|7898.3|7896.3|11
1743193200000|2025-03-28 20:20:00|7899.6|7897.6|7902.1|7900.1|7902.8|7900.8|7898.8|7896.8|13
1743193500000|2025-03-28 20:25:00|7901.8|7899.8|7899.1|7897.1|7901.8|7899.8|7898.3|7896.3|13
1743193800000|2025-03-28 20:30:00|7900.1|7898.1|7898.3|7896.3|7901.8|7899.8|7897.8|7895.8|16
1743194100000|2025-03-28 20:35:00|7898.6|7896.6|7897.8|7895.8|7898.8|7896.8|7897.6|7895.6|21
1743194400000|2025-03-28 20:40:00|7898.1|7896.1|7899.1|7897.1|7899.3|7897.3|7898.1|7896.1|1
1743194700000|2025-03-28 20:45:00|7899.3|7897.3|7899.6|7897.6|7902.1|7900.1|7899.3|7897.3|15
1743195000000|2025-03-28 20:50:00|7899.8|7897.8|7897.1|7895.1|7900.1|7898.1|7897.1|7895.1|5
1743195300000|2025-03-28 20:55:00|7897.3|7895.3|7902.3|7900.3|7902.3|7900.3|7896.1|7894.1|47
1743195600000|2025-03-28 21:00:00|7902.1|7900.1|7902.1|7900.1|7902.1|7900.1|7902.1|7900.1|0
1743196200000|2025-03-28 21:10:00|7903.1|7899.1|7903.1|7899.1|7903.1|7899.1|7903.1|7899.1|0
1743372000000|2025-03-30 22:00:00|7886.4|7882.4|7885.5|7881.5|7886.9|7882.9|7880.7|7876.7|0
1743372300000|2025-03-30 22:05:00|7885.7|7881.7|7885|7881|7888.1|7884.1|7884.4|7880.4|0
1743372600000|2025-03-30 22:10:00|7885.3|7881.3|7887.5|7883.5|7890.6|7886.6|7885.3|7881.3|0
1743372900000|2025-03-30 22:15:00|7887.4|7883.4|7890.8|7886.8|7891.7|7887.7|7886.8|7882.8|0
1743373200000|2025-03-30 22:20:00|7890.6|7886.6|7889.6|7885.6|7891.7|7887.7|7888.8|7884.8|0
1743373500000|2025-03-30 22:25:00|7889.4|7885.4|7890.6|7886.6|7891.7|7887.7|7889.3|7885.3|0
1743373800000|2025-03-30 22:30:00|7890.7|7886.7|7890.6|7886.6|7892.1|7888.1|7889|7885|0
1743374100000|2025-03-30 22:35:00|7890.8|7886.8|7892.1|7888.1|7892.7|7888.7|7890.4|7886.4|0
1743374400000|2025-03-30 22:40:00|7892.3|7888.3|7895.4|7891.4|7896.2|7892.2|7892.1|7888.1|0
1743374700000|2025-03-30 22:45:00|7895.9|7891.9|7897.2|7893.2|7897.4|7893.4|7895.5|7891.5|0
1743375000000|2025-03-30 22:50:00|7897.4|7893.4|7896.8|7892.8|7897.5|7893.5|7896.3|7892.3|0
1743375300000|2025-03-30 22:55:00|7896.5|7892.5|7896.3|7892.3|7896.5|7892.5|7894.8|7890.8|0
1743375600000|2025-03-30 23:00:00|7896.4|7892.4|7895.2|7891.2|7896.4|7892.4|7894.2|7890.2|0
1743375900000|2025-03-30 23:05:00|7895.1|7891.1|7893.9|7889.9|7895.2|7891.2|7893.6|7889.6|0
1743376200000|2025-03-30 23:10:00|7894|7890|7892.7|7888.7|7895.2|7891.2|7892.4|7888.4|0
1743376500000|2025-03-30 23:15:00|7892.6|7888.6|7892.4|7888.4|7893.6|7889.6|7891.8|7887.8|0
1743376800000|2025-03-30 23:20:00|7892.1|7888.1|7887.3|7883.3|7892.6|7888.6|7886.2|7882.2|0
1743377100000|2025-03-30 23:25:00|7887.4|7883.4|7885.4|7881.4|7892.6|7888.6|7884.4|7880.4|0
1743377400000|2025-03-30 23:30:00|7885.6|7881.6|7889.2|7885.2|7890.1|7886.1|7883.3|7879.3|0
1743377700000|2025-03-30 23:35:00|7889.1|7885.1|7888.4|7884.4|7889.1|7885.1|7885.6|7881.6|0
1743378000000|2025-03-30 23:40:00|7888.1|7884.1|7891.1|7887.1|7892.5|7888.5|7888.1|7884.1|0
1743378300000|2025-03-30 23:45:00|7891|7887|7889.4|7885.4|7893.4|7889.4|7889.2|7885.2|0
1743378600000|2025-03-30 23:50:00|7889.6|7885.6|7889.4|7885.4|7892.8|7888.8|7888.7|7884.7|0
1743378900000|2025-03-30 23:55:00|7889.5|7885.5|7894.5|7890.5|7894.7|7890.7|7889.5|7885.5|0
1743379200000|2025-03-31 00:00:00|7894.1|7890.1|7888.8|7884.8|7895.1|7891.1|7886.9|7882.9|0
1743379500000|2025-03-31 00:05:00|7888.9|7884.9|7887.1|7883.1|7889.7|7885.7|7886.1|7882.1|0
1743379800000|2025-03-31 00:10:00|7887.4|7883.4|7885.6|7881.6|7888.1|7884.1|7884.3|7880.3|0
1743380100000|2025-03-31 00:15:00|7885.4|7881.4|7858.1|7855.1|7885.4|7881.4|7856.8|7853.8|0
1743380400000|2025-03-31 00:20:00|7857.8|7854.8|7857.9|7854.9|7859.1|7856.1|7852.5|7849.5|0
1743380700000|2025-03-31 00:25:00|7857.8|7854.8|7863.1|7860.1|7865.8|7862.8|7857.8|7854.8|0
1743381000000|2025-03-31 00:30:00|7861.8|7858.8|7860.4|7857.4|7863.1|7860.1|7859.1|7856.1|0
1743381300000|2025-03-31 00:35:00|7859.1|7856.1|7857.8|7854.8|7860.4|7857.4|7853.7|7850.7|0
1743381600000|2025-03-31 00:40:00|7858.5|7855.5|7853.8|7850.8|7859.8|7856.8|7851.2|7848.2|0
1743381900000|2025-03-31 00:45:00|7854.6|7851.6|7857.9|7854.9|7858.6|7855.6|7853.2|7850.2|0
1743382200000|2025-03-31 00:50:00|7858.5|7855.5|7859.9|7856.9|7863.9|7860.9|7858.5|7855.5|0
1743382500000|2025-03-31 00:55:00|7858.6|7855.6|7859.9|7856.9|7859.9|7856.9|7857.3|7854.3|0
1743382800000|2025-03-31 01:00:00|7860|7857|7869.7|7866.7|7870|7867|7859.3|7856.3|0
1743383100000|2025-03-31 01:05:00|7869.6|7866.6|7867.7|7864.7|7871|7868|7867|7864|0
1743383400000|2025-03-31 01:10:00|7867|7864|7868.4|7865.4|7869.7|7866.7|7865.7|7862.7|0
1743383700000|2025-03-31 01:15:00|7869.7|7866.7|7869.7|7866.7|7870.4|7867.4|7867.1|7864.1|0
1743384000000|2025-03-31 01:20:00|7868.4|7865.4|7873.2|7870.2|7873.9|7870.9|7868.4|7865.4|0
1743384300000|2025-03-31 01:25:00|7872.5|7869.5|7870.5|7867.5|7873.9|7870.9|7869.9|7866.9|0
1743384600000|2025-03-31 01:30:00|7871.2|7868.2|7865.9|7862.9|7871.2|7868.2|7864.5|7861.5|0
1743384900000|2025-03-31 01:35:00|7864.6|7861.6|7860.5|7857.5|7864.6|7861.6|7860.4|7857.4|0
1743385200000|2025-03-31 01:40:00|7859.8|7856.8|7863.1|7860.1|7865.8|7862.8|7859.8|7856.8|0
1743385500000|2025-03-31 01:45:00|7861.8|7858.8|7864.5|7861.5|7865.8|7862.8|7861.8|7858.8|0
1743385800000|2025-03-31 01:50:00|7865.2|7862.2|7867.1|7864.1|7867.1|7864.1|7864.4|7861.4|0
1743386100000|2025-03-31 01:55:00|7866.4|7863.4|7867.1|7864.1|7867.2|7864.2|7863.1|7860.1|0
1743386400000|2025-03-31 02:00:00|7865.8|7862.8|7859.1|7856.1|7865.8|7862.8|7859.1|7856.1|0
1743386700000|2025-03-31 02:05:00|7857.8|7854.8|7859.2|7856.2|7859.2|7856.2|7857.2|7854.2|0
1743387000000|2025-03-31 02:10:00|7859.3|7856.3|7863.4|7860.4|7863.4|7860.4|7857.9|7854.9|0
1743387300000|2025-03-31 02:15:00|7864.8|7861.8|7864.8|7861.8|7867.5|7864.5|7864.8|7861.8|0
1743387600000|2025-03-31 02:20:00|7864.7|7861.7|7866|7863|7866|7863|7863.4|7860.4|0
1743387900000|2025-03-31 02:25:00|7864.7|7861.7|7864.7|7861.7|7867.3|7864.3|7864.7|7861.7|0
1743388200000|2025-03-31 02:30:00|7863.3|7860.3|7863.3|7860.3|7866|7863|7862.7|7859.7|0
1743388500000|2025-03-31 02:35:00|7862.6|7859.6|7861.9|7858.9|7863.3|7860.3|7860.6|7857.6|0
1743388800000|2025-03-31 02:40:00|7862|7859|7862|7859|7863.3|7860.3|7860.6|7857.6|0
1743389100000|2025-03-31 02:45:00|7862.6|7859.6|7860.6|7857.6|7863.3|7860.3|7859.3|7856.3|0
1743389400000|2025-03-31 02:50:00|7859.3|7856.3|7860.6|7857.6|7862|7859|7859.3|7856.3|0
1743389700000|2025-03-31 02:55:00|7859.3|7856.3|7863.3|7860.3|7863.3|7860.3|7859.3|7856.3|0
1743390000000|2025-03-31 03:00:00|7863.4|7860.4|7861.9|7858.9|7863.4|7860.4|7860.6|7857.6|0
1743390300000|2025-03-31 03:05:00|7861.3|7858.3|7859.2|7856.2|7861.9|7858.9|7856.6|7853.6|0
1743390600000|2025-03-31 03:10:00|7860.5|7857.5|7857.8|7854.8|7861.8|7858.8|7856.5|7853.5|0
1743390900000|2025-03-31 03:15:00|7858.5|7855.5|7859.1|7856.1|7859.8|7856.8|7856.4|7853.4|0
1743391200000|2025-03-31 03:20:00|7858.5|7855.5|7860.7|7857.7|7860.7|7857.7|7858.1|7855.1|0
1743391500000|2025-03-31 03:25:00|7862|7859|7860.9|7857.9|7863.5|7860.5|7860.8|7857.8|0
1743391800000|2025-03-31 03:30:00|7860.8|7857.8|7859.5|7856.5|7860.9|7857.9|7857.5|7854.5|0
1743392100000|2025-03-31 03:35:00|7858.2|7855.2|7858.1|7855.1|7859.5|7856.5|7855.5|7852.5|0
1743392400000|2025-03-31 03:40:00|7858.2|7855.2|7860.8|7857.8|7860.8|7857.8|7858.1|7855.1|0
1743392700000|2025-03-31 03:45:00|7860.1|7857.1|7859.4|7856.4|7860.8|7857.8|7859.4|7856.4|0
1743393000000|2025-03-31 03:50:00|7859.5|7856.5|7858.2|7855.2|7860.8|7857.8|7858.2|7855.2|0
1743393300000|2025-03-31 03:55:00|7856.9|7853.9|7858.2|7855.2|7858.2|7855.2|7855.5|7852.5|0
1743393600000|2025-03-31 04:00:00|7856.9|7853.9|7860.8|7857.8|7860.8|7857.8|7856.8|7853.8|0
1743393900000|2025-03-31 04:05:00|7860.9|7857.9|7859.5|7856.5|7862.2|7859.2|7856.9|7853.9|0
1743394200000|2025-03-31 04:10:00|7858.2|7855.2|7860.9|7857.9|7860.9|7857.9|7858.2|7855.2|0
1743394500000|2025-03-31 04:15:00|7860.2|7857.2|7858.2|7855.2|7860.9|7857.9|7857.6|7854.6|0
1743394800000|2025-03-31 04:20:00|7858.3|7855.3|7858.2|7855.2|7859.6|7856.6|7856.9|7853.9|0
1743395100000|2025-03-31 04:25:00|7858.3|7855.3|7861|7858|7862.3|7859.3|7858.3|7855.3|0
1743395400000|2025-03-31 04:30:00|7859.7|7856.7|7861.1|7858.1|7861.1|7858.1|7858.4|7855.4|0
1743395700000|2025-03-31 04:35:00|7862.4|7859.4|7869.1|7866.1|7869.1|7866.1|7862.4|7859.4|0
1743396000000|2025-03-31 04:40:00|7867.8|7864.8|7866.5|7863.5|7869.1|7866.1|7864.5|7861.5|0
1743396300000|2025-03-31 04:45:00|7865.2|7862.2|7862.5|7859.5|7865.2|7862.2|7862.5|7859.5|0
1743396600000|2025-03-31 04:50:00|7862.6|7859.6|7856.1|7853.1|7862.6|7859.6|7856|7853|0
1743396900000|2025-03-31 04:55:00|7857.4|7854.4|7857.6|7854.6|7858.9|7855.9|7856.1|7853.1|0
1743397200000|2025-03-31 05:00:00|7856.3|7853.3|7854.9|7851.9|7859|7856|7852.3|7849.3|0
1743397500000|2025-03-31 05:05:00|7855.5|7852.5|7851.6|7848.6|7857.5|7854.5|7851.6|7848.6|0
1743397800000|2025-03-31 05:10:00|7851.5|7848.5|7847|7844|7856.2|7853.2|7846.9|7843.9|0
1743398100000|2025-03-31 05:15:00|7846.9|7843.9|7845.9|7842.9|7847|7844|7842.8|7839.8|0
1743398400000|2025-03-31 05:20:00|7847.2|7844.2|7851.1|7848.1|7851.1|7848.1|7845.9|7842.9|0
1743398700000|2025-03-31 05:25:00|7851|7848|7844.8|7841.8|7851|7848|7844.8|7841.8|0
1743399000000|2025-03-31 05:30:00|7844.7|7841.7|7841.7|7838.7|7844.8|7841.8|7840.4|7837.4|0
1743399300000|2025-03-31 05:35:00|7840.4|7837.4|7843.1|7840.1|7843.1|7840.1|7840.4|7837.4|0
1743399600000|2025-03-31 05:40:00|7842.4|7839.4|7847.1|7844.1|7848.4|7845.4|7842.4|7839.4|0
1743399900000|2025-03-31 05:45:00|7844.5|7841.5|7844.7|7841.7|7846|7843|7843.2|7840.2|0
1743400200000|2025-03-31 05:50:00|7844.6|7841.6|7842.7|7839.7|7847.3|7844.3|7840|7837|0
1743400500000|2025-03-31 05:55:00|7842.6|7839.6|7839.4|7836.4|7843.4|7840.4|7839.4|7836.4|0
1743400800000|2025-03-31 06:00:00|7838.1|7835.1|7830.1|7828.1|7846.5|7842.6|7828.8|7826.8|360
1743401100000|2025-03-31 06:05:00|7830.3|7828.3|7835.3|7833.3|7835.8|7833.8|7827.3|7825.3|176
1743401400000|2025-03-31 06:10:00|7835.6|7833.6|7836.1|7834.1|7839.6|7837.6|7834.6|7832.6|86
1743401700000|2025-03-31 06:15:00|7836.3|7834.3|7842.1|7840.1|7846.1|7844.1|7836.1|7834.1|113
1743402000000|2025-03-31 06:20:00|7841.8|7839.8|7849.6|7847.6|7852.6|7850.6|7838.8|7836.8|131
1743402300000|2025-03-31 06:25:00|7849.3|7847.3|7836.8|7834.8|7849.3|7847.3|7836.3|7834.3|46
1743402600000|2025-03-31 06:30:00|7836.1|7834.1|7835.1|7833.1|7838.6|7836.6|7827.1|7825.1|132
1743402900000|2025-03-31 06:35:00|7834.8|7832.8|7836.1|7834.1|7837.1|7835.1|7832.1|7830.1|38
1743403200000|2025-03-31 06:40:00|7835.6|7833.6|7840.1|7838.1|7842.3|7840.3|7834.1|7832.1|79
1743403500000|2025-03-31 06:45:00|7839.8|7837.8|7841.8|7839.8|7844.3|7842.3|7833.8|7831.8|56
1743403800000|2025-03-31 06:50:00|7842.1|7840.1|7842.6|7840.6|7846.6|7844.6|7835.6|7833.6|79
1743404100000|2025-03-31 06:55:00|7843.1|7841.1|7843.1|7841.1|7849.6|7847.6|7841.8|7839.8|182
1743404400000|2025-03-31 07:00:00|7842.6|7841.6|7834.3|7833.3|7851.3|7850.3|7825.8|7824.8|2038
1743404700000|2025-03-31 07:05:00|7834.8|7833.8|7814.1|7813.1|7844.1|7843.1|7814.1|7813.1|1056
1743405000000|2025-03-31 07:10:00|7812.6|7811.6|7822.8|7821.8|7824.8|7823.8|7809.1|7808.1|740
1743405300000|2025-03-31 07:15:00|7821.8|7820.8|7833.1|7832.1|7833.3|7832.3|7816.6|7815.6|799
1743405600000|2025-03-31 07:20:00|7832.3|7831.3|7834.3|7833.3|7837.8|7836.8|7828.3|7827.3|655
1743405900000|2025-03-31 07:25:00|7834.6|7833.6|7840.8|7839.8|7844.1|7843.1|7829.8|7828.8|450
1743406200000|2025-03-31 07:30:00|7841.3|7840.3|7818.6|7817.6|7842.6|7841.6|7816.6|7815.6|653
1743406500000|2025-03-31 07:35:00|7818.8|7817.8|7839.8|7838.8|7845.3|7844.3|7817.6|7816.6|529
1743406800000|2025-03-31 07:40:00|7840.1|7839.1|7842.8|7841.8|7844.3|7843.3|7834.8|7833.8|376
1743407100000|2025-03-31 07:45:00|7843.1|7842.1|7841.1|7840.1|7848.3|7847.3|7834.6|7833.6|390
1743407400000|2025-03-31 07:50:00|7841.3|7840.3|7847.8|7846.8|7848.3|7847.3|7837.3|7836.3|322
1743407700000|2025-03-31 07:55:00|7847.6|7846.6|7844.6|7843.6|7847.6|7846.6|7838.8|7837.8|414
1743408000000|2025-03-31 08:00:00|7844.8|7843.8|7835.8|7834.8|7854.1|7853.1|7835.3|7834.3|660
1743408300000|2025-03-31 08:05:00|7835.6|7834.6|7831.1|7830.1|7837.8|7836.8|7827.1|7826.1|388
1743408600000|2025-03-31 08:10:00|7830.3|7829.3|7833.1|7832.1|7838.8|7837.8|7829.6|7828.6|262
1743408900000|2025-03-31 08:15:00|7832.8|7831.8|7828.1|7827.1|7836.3|7835.3|7826.3|7825.3|192
1743409200000|2025-03-31 08:20:00|7828.3|7827.3|7809.1|7808.1|7828.8|7827.8|7809.1|7808.1|283
1743409500000|2025-03-31 08:25:00|7809.3|7808.3|7816.8|7815.8|7821.6|7820.6|7806.6|7805.6|278
1743409800000|2025-03-31 08:30:00|7817.1|7816.1|7812.1|7811.1|7821.3|7820.3|7810.8|7809.8|271
1743410100000|2025-03-31 08:35:00|7812.3|7811.3|7814.8|7813.8|7815.6|7814.6|7807.8|7806.8|306
1743410400000|2025-03-31 08:40:00|7814.6|7813.6|7813.3|7812.3|7819.6|7818.6|7812.3|7811.3|190
1743410700000|2025-03-31 08:45:00|7813.6|7812.6|7824.6|7823.6|7824.8|7823.8|7808.8|7807.8|341
1743411000000|2025-03-31 08:50:00|7824.8|7823.8|7826.6|7825.6|7831.8|7830.8|7824.6|7823.6|481
1743411300000|2025-03-31 08:55:00|7826.3|7825.3|7824.8|7823.8|7827.1|7826.1|7821.1|7820.1|249
1743411600000|2025-03-31 09:00:00|7824.6|7823.6|7812.3|7811.3|7825.8|7824.8|7811.8|7810.8|277
1743411900000|2025-03-31 09:05:00|7812.6|7811.6|7814.3|7813.3|7816.3|7815.3|7811.8|7810.8|144
1743412200000|2025-03-31 09:10:00|7814.6|7813.6|7815.3|7814.3|7820.1|7819.1|7812.3|7811.3|216
1743412500000|2025-03-31 09:15:00|7815.6|7814.6|7819.3|7818.3|7825.1|7824.1|7815.3|7814.3|147
1743412800000|2025-03-31 09:20:00|7819.1|7818.1|7821.3|7820.3|7822.1|7821.1|7815.8|7814.8|144
1743413100000|2025-03-31 09:25:00|7821.1|7820.1|7823.3|7822.3|7823.3|7822.3|7817.8|7816.8|184
1743413400000|2025-03-31 09:30:00|7823.6|7822.6|7818.3|7817.3|7824.6|7823.6|7817.8|7816.8|136
1743413700000|2025-03-31 09:35:00|7818.6|7817.6|7811.1|7810.1|7819.8|7818.8|7810.1|7809.1|260
1743414000000|2025-03-31 09:40:00|7810.8|7809.8|7804.6|7803.6|7814.8|7813.8|7803.8|7802.8|401
1743414300000|2025-03-31 09:45:00|7804.8|7803.8|7805.3|7804.3|7809.3|7808.3|7800.8|7799.8|321
1743414600000|2025-03-31 09:50:00|7805.6|7804.6|7797.8|7796.8|7811.1|7810.1|7796.6|7795.6|971
1743414900000|2025-03-31 09:55:00|7798.1|7797.1|7797.6|7796.6|7799.1|7798.1|7792.1|7791.1|444
1743415200000|2025-03-31 10:00:00|7797.3|7796.3|7790.3|7789.3|7804.1|7803.1|7789.1|7788.1|320
1743415500000|2025-03-31 10:05:00|7790.6|7789.6|7779.8|7778.8|7791.1|7790.1|7778.8|7777.8|708
1743415800000|2025-03-31 10:10:00|7780.1|7779.1|7779.8|7778.8|7781.6|7780.6|7770.1|7769.1|788
1743416100000|2025-03-31 10:15:00|7780.1|7779.1|7773.6|7772.6|7781.3|7780.3|7769.1|7768.1|261
1743416400000|2025-03-31 10:20:00|7773.3|7772.3|7776.3|7775.3|7781.6|7780.6|7772.3|7771.3|876
1743416700000|2025-03-31 10:25:00|7776.6|7775.6|7782.3|7781.3|7784.6|7783.6|7776.1|7775.1|347
1743417000000|2025-03-31 10:30:00|7782.1|7781.1|7776.6|7775.6|7782.1|7781.1|7773.1|7772.1|203
1743417300000|2025-03-31 10:35:00|7776.3|7775.3|7774.3|7773.3|7782.3|7781.3|7773.8|7772.8|194
1743417600000|2025-03-31 10:40:00|7774.1|7773.1|7772.8|7771.8|7775.3|7774.3|7771.1|7770.1|174
1743417900000|2025-03-31 10:45:00|7772.6|7771.6|7768.8|7767.8|7778.6|7777.6|7768.3|7767.3|291
1743418200000|2025-03-31 10:50:00|7768.6|7767.6|7762.3|7761.3|7772.3|7771.3|7760.3|7759.3|444
1743418500000|2025-03-31 10:55:00|7762.1|7761.1|7757.8|7756.8|7762.6|7761.6|7756.1|7755.1|280
1743418800000|2025-03-31 11:00:00|7759.8|7758.8|7759.3|7758.3|7762.3|7761.3|7753.3|7752.3|351
1743419100000|2025-03-31 11:05:00|7759.6|7758.6|7756.6|7755.6|7759.8|7758.8|7752.3|7751.3|243
1743419400000|2025-03-31 11:10:00|7756.3|7755.3|7763.3|7762.3|7766.3|7765.3|7756.3|7755.3|250
1743419700000|2025-03-31 11:15:00|7763.1|7762.1|7764.8|7763.8|7773.6|7772.6|7762.8|7761.8|242
1743420000000|2025-03-31 11:20:00|7764.3|7763.3|7762.6|7761.6|7769.6|7768.6|7761.8|7760.8|260
1743420300000|2025-03-31 11:25:00|7762.3|7761.3|7762.8|7761.8|7766.3|7765.3|7760.3|7759.3|321
1743420600000|2025-03-31 11:30:00|7763.1|7762.1|7760.3|7759.3|7766.3|7765.3|7756.3|7755.3|191
1743420900000|2025-03-31 11:35:00|7760.6|7759.6|7769.3|7768.3|7769.3|7768.3|7759.8|7758.8|202
1743421200000|2025-03-31 11:40:00|7769.1|7768.1|7769.3|7768.3|7773.6|7772.6|7766.8|7765.8|212
1743421500000|2025-03-31 11:45:00|7769.1|7768.1|7768.6|7767.6|7771.8|7770.8|7764.6|7763.6|139
1743421800000|2025-03-31 11:50:00|7768.8|7767.8|7766.6|7765.6|7773.3|7772.3|7764.6|7763.6|227
1743422100000|2025-03-31 11:55:00|7766.3|7765.3|7765.8|7764.8|7770.3|7769.3|7764.8|7763.8|212
1743422400000|2025-03-31 12:00:00|7765.6|7764.6|7765.1|7764.1|7772.6|7771.6|7763.8|7762.8|246
1743422700000|2025-03-31 12:05:00|7765.3|7764.3|7768.3|7767.3|7772.3|7771.3|7765.3|7764.3|267
1743423000000|2025-03-31 12:10:00|7768.1|7767.1|7761.3|7760.3|7768.6|7767.6|7759.8|7758.8|156
1743423300000|2025-03-31 12:15:00|7761.1|7760.1|7752.1|7751.1|7761.6|7760.6|7751.1|7750.1|338
1743423600000|2025-03-31 12:20:00|7751.8|7750.8|7760.8|7759.8|7763.3|7762.3|7751.3|7750.3|291
1743423900000|2025-03-31 12:25:00|7761.3|7760.3|7770.3|7769.3|7771.8|7770.8|7760.6|7759.6|276
1743424200000|2025-03-31 12:30:00|7770.6|7769.6|7769.3|7768.3|7771.1|7770.1|7766.1|7765.1|208
1743424500000|2025-03-31 12:35:00|7769.6|7768.6|7776.8|7775.8|7778.8|7777.8|7769.3|7768.3|273
1743424800000|2025-03-31 12:40:00|7776.6|7775.6|7777.8|7776.8|7778.3|7777.3|7773.8|7772.8|158
1743425100000|2025-03-31 12:45:00|7777.6|7776.6|7774.6|7773.6|7782.1|7781.1|7774.6|7773.6|275
1743425400000|2025-03-31 12:50:00|7774.8|7773.8|7771.8|7770.8|7780.8|7779.8|7771.1|7770.1|197
1743425700000|2025-03-31 12:55:00|7771.6|7770.6|7779.6|7778.6|7780.8|7779.8|7770.8|7769.8|178
1743426000000|2025-03-31 13:00:00|7779.8|7778.8|7782.3|7781.3|7784.3|7783.3|7779.8|7778.8|262
1743426300000|2025-03-31 13:05:00|7782.6|7781.6|7785.3|7784.3|7787.3|7786.3|7780.6|7779.6|215
1743426600000|2025-03-31 13:10:00|7785.1|7784.1|7791.1|7790.1|7791.6|7790.6|7782.3|7781.3|256
1743426900000|2025-03-31 13:15:00|7791.3|7790.3|7796.3|7795.3|7796.3|7795.3|7788.1|7787.1|329
1743427200000|2025-03-31 13:20:00|7796.1|7795.1|7790.3|7789.3|7796.8|7795.8|7786.8|7785.8|303
1743427500000|2025-03-31 13:25:00|7790.1|7789.1|7791.8|7790.8|7791.8|7790.8|7787.1|7786.1|167
1743427800000|2025-03-31 13:30:00|7792.1|7791.1|7792.6|7791.6|7798.8|7797.8|7788.1|7787.1|487
1743428100000|2025-03-31 13:35:00|7792.8|7791.8|7786.3|7785.3|7793.8|7792.8|7783.3|7782.3|354
1743428400000|2025-03-31 13:40:00|7786.6|7785.6|7770.3|7769.3|7786.8|7785.8|7769.8|7768.8|259
1743428700000|2025-03-31 13:45:00|7770.1|7769.1|7772.8|7771.8|7777.3|7776.3|7767.1|7766.1|280
1743429000000|2025-03-31 13:50:00|7772.6|7771.6|7784.3|7783.3|7785.1|7784.1|7770.1|7769.1|406
1743429300000|2025-03-31 13:55:00|7784.1|7783.1|7794.3|7793.3|7796.1|7795.1|7783.8|7782.8|440
1743429600000|2025-03-31 14:00:00|7794.8|7793.8|7796.1|7795.1|7801.8|7800.8|7793.8|7792.8|532
1743429900000|2025-03-31 14:05:00|7796.3|7795.3|7799.8|7798.8|7801.8|7800.8|7794.3|7793.3|436
1743430200000|2025-03-31 14:10:00|7799.6|7798.6|7795.8|7794.8|7800.1|7799.1|7788.3|7787.3|592
1743430500000|2025-03-31 14:15:00|7795.6|7794.6|7787.6|7786.6|7797.6|7796.6|7785.8|7784.8|256
1743430800000|2025-03-31 14:20:00|7787.8|7786.8|7776.8|7775.8|7788.8|7787.8|7775.6|7774.6|409
1743431100000|2025-03-31 14:25:00|7776.6|7775.6|7775.6|7774.6|7781.3|7780.3|7772.8|7771.8|273
1743431400000|2025-03-31 14:30:00|7776.3|7775.3|7795.3|7794.3|7800.8|7799.8|7775.8|7774.8|483
1743431700000|2025-03-31 14:35:00|7795.8|7794.8|7798.6|7797.6|7799.3|7798.3|7791.3|7790.3|277
1743432000000|2025-03-31 14:40:00|7798.3|7797.3|7791.1|7790.1|7798.6|7797.6|7788.1|7787.1|322
1743432300000|2025-03-31 14:45:00|7791.3|7790.3|7786.6|7785.6|7792.6|7791.6|7782.3|7781.3|428
1743432600000|2025-03-31 14:50:00|7786.3|7785.3|7784.3|7783.3|7788.3|7787.3|7776.8|7775.8|368
1743432900000|2025-03-31 14:55:00|7784.6|7783.6|7780.3|7779.3|7784.8|7783.8|7778.8|7777.8|372
1743433200000|2025-03-31 15:00:00|7780.1|7779.1|7788.8|7787.8|7789.3|7788.3|7780.1|7779.1|478
1743433500000|2025-03-31 15:05:00|7788.6|7787.6|7791.8|7790.8|7793.3|7792.3|7784.8|7783.8|384
1743433800000|2025-03-31 15:10:00|7792.1|7791.1|7784.8|7783.8|7795.3|7794.3|7783.3|7782.3|774
1743434100000|2025-03-31 15:15:00|7785.1|7784.1|7790.3|7789.3|7791.3|7790.3|7784.8|7783.8|523
1743434400000|2025-03-31 15:20:00|7790.6|7789.6|7795.1|7794.1|7796.8|7795.8|7790.1|7789.1|599
1743434700000|2025-03-31 15:25:00|7795.3|7794.3|7791.6|7790.6|7797.3|7796.3|7790.1|7789.1|1113
1743435000000|2025-03-31 15:30:00|7791.8|7789.8|7792.1|7790.1|7795.6|7793.6|7790.1|7788.1|3635
1743435300000|2025-03-31 15:35:00|7792.6|7790.6|7794.6|7792.6|7795.8|7793.8|7787.6|7785.6|1521
1743435600000|2025-03-31 15:40:00|7794.8|7792.8|7790.1|7788.1|7795.6|7793.6|7789.3|7787.3|305
1743435900000|2025-03-31 15:45:00|7789.8|7787.8|7793.3|7791.3|7794.1|7792.1|7788.3|7786.3|678
1743436200000|2025-03-31 15:50:00|7793.1|7791.1|7790.8|7788.8|7794.1|7792.1|7789.8|7787.8|160
1743436500000|2025-03-31 15:55:00|7790.6|7788.6|7789.8|7787.8|7791.8|7789.8|7784.6|7782.6|158
1743436800000|2025-03-31 16:00:00|7790.6|7788.6|7789.6|7787.6|7793.1|7791.1|7788.3|7786.3|2070
1743437100000|2025-03-31 16:05:00|7789.8|7787.8|7780.1|7778.1|7789.8|7787.8|7778.8|7776.8|83
1743437400000|2025-03-31 16:10:00|7779.8|7777.8|7778.8|7776.8|7781.3|7779.3|7773.8|7771.8|113
1743437700000|2025-03-31 16:15:00|7778.6|7776.6|7787.8|7785.8|7788.8|7786.8|7776.8|7774.8|92
1743438000000|2025-03-31 16:20:00|7788.1|7786.1|7788.3|7786.3|7789.3|7787.3|7783.3|7781.3|56
1743438300000|2025-03-31 16:25:00|7788.6|7786.6|7799.6|7797.6|7800.1|7798.1|7788.6|7786.6|186
1743438600000|2025-03-31 16:30:00|7798.3|7796.3|7795.8|7793.8|7800.1|7798.1|7793.6|7791.6|78
1743438900000|2025-03-31 16:35:00|7796.1|7794.1|7797.8|7795.8|7798.1|7796.1|7792.8|7790.8|64
1743439200000|2025-03-31 16:40:00|7798.1|7796.1|7794.6|7792.6|7799.8|7797.8|7794.1|7792.1|103
1743439500000|2025-03-31 16:45:00|7794.8|7792.8|7796.3|7794.3|7796.6|7794.6|7790.8|7788.8|113
1743439800000|2025-03-31 16:50:00|7796.1|7794.1|7801.6|7799.6|7802.3|7800.3|7794.8|7792.8|134
1743440100000|2025-03-31 16:55:00|7801.3|7799.3|7791.1|7789.1|7801.3|7799.3|7790.3|7788.3|53
1743440400000|2025-03-31 17:00:00|7790.8|7788.8|7796.8|7794.8|7797.3|7795.3|7789.3|7787.3|66
1743440700000|2025-03-31 17:05:00|7797.1|7795.1|7804.3|7802.3|7804.3|7802.3|7794.8|7792.8|74
1743441000000|2025-03-31 17:10:00|7804.6|7802.6|7802.6|7800.6|7805.8|7803.8|7800.6|7798.6|116
1743441300000|2025-03-31 17:15:00|7803.3|7801.3|7794.8|7792.8|7803.3|7801.3|7794.8|7792.8|74
1743441600000|2025-03-31 17:20:00|7795.1|7793.1|7791.3|7789.3|7795.8|7793.8|7788.8|7786.8|71
1743441900000|2025-03-31 17:25:00|7791.6|7789.6|7793.6|7791.6|7793.6|7791.6|7789.1|7787.1|23
1743442200000|2025-03-31 17:30:00|7793.3|7791.3|7795.6|7793.6|7796.3|7794.3|7793.3|7791.3|40
1743442500000|2025-03-31 17:35:00|7795.8|7793.8|7796.8|7794.8|7798.8|7796.8|7792.3|7790.3|92
1743442800000|2025-03-31 17:40:00|7796.6|7794.6|7788.1|7786.1|7796.6|7794.6|7786.8|7784.8|101
1743443100000|2025-03-31 17:45:00|7787.8|7785.8|7788.6|7786.6|7789.6|7787.6|7784.8|7782.8|116
1743443400000|2025-03-31 17:50:00|7788.8|7786.8|7793.8|7791.8|7795.1|7793.1|7786.3|7784.3|73
1743443700000|2025-03-31 17:55:00|7793.6|7791.6|7786.8|7784.8|7793.8|7791.8|7786.3|7784.3|106
1743444000000|2025-03-31 18:00:00|7787.6|7785.6|7797.8|7795.8|7801.3|7799.3|7786.3|7784.3|138
1743444300000|2025-03-31 18:05:00|7797.6|7795.6|7809.6|7807.6|7809.8|7807.8|7795.8|7793.8|122
1743444600000|2025-03-31 18:10:00|7809.3|7807.3|7808.1|7806.1|7814.3|7812.3|7807.8|7805.8|201
1743444900000|2025-03-31 18:15:00|7807.8|7805.8|7810.1|7808.1|7811.6|7809.6|7805.1|7803.1|101
1743445200000|2025-03-31 18:20:00|7810.3|7808.3|7807.1|7805.1|7811.6|7809.6|7805.3|7803.3|40
1743445500000|2025-03-31 18:25:00|7807.3|7805.3|7808.8|7806.8|7809.1|7807.1|7804.1|7802.1|38
1743445800000|2025-03-31 18:30:00|7808.6|7806.6|7810.3|7808.3|7814.6|7812.6|7807.8|7805.8|96
1743446100000|2025-03-31 18:35:00|7810.6|7808.6|7810.1|7808.1|7812.8|7810.8|7809.8|7807.8|43
1743446400000|2025-03-31 18:40:00|7809.8|7807.8|7810.8|7808.8|7813.8|7811.8|7808.8|7806.8|43
1743446700000|2025-03-31 18:45:00|7811.1|7809.1|7809.3|7807.3|7811.6|7809.6|7804.3|7802.3|90
1743447000000|2025-03-31 18:50:00|7809.1|7807.1|7812.3|7810.3|7814.8|7812.8|7808.6|7806.6|23
1743447300000|2025-03-31 18:55:00|7812.1|7810.1|7807.6|7805.6|7813.3|7811.3|7807.1|7805.1|32
1743447600000|2025-03-31 19:00:00|7807.8|7805.8|7814.8|7812.8|7815.3|7813.3|7807.3|7805.3|82
1743447900000|2025-03-31 19:05:00|7815.1|7813.1|7816.8|7814.8|7818.8|7816.8|7813.8|7811.8|75
1743448200000|2025-03-31 19:10:00|7816.6|7814.6|7819.3|7817.3|7822.3|7820.3|7814.8|7812.8|138
1743448500000|2025-03-31 19:15:00|7819.1|7817.1|7818.1|7816.1|7821.1|7819.1|7816.3|7814.3|39
1743448800000|2025-03-31 19:20:00|7817.8|7815.8|7818.3|7816.3|7821.6|7819.6|7817.6|7815.6|107
1743449100000|2025-03-31 19:25:00|7818.1|7816.1|7810.1|7808.1|7818.1|7816.1|7809.1|7807.1|159
1743449400000|2025-03-31 19:30:00|7809.8|7807.8|7820.3|7818.3|7821.1|7819.1|7808.6|7806.6|188
1743449700000|2025-03-31 19:35:00|7820.1|7818.1|7819.6|7817.6|7821.8|7819.8|7816.6|7814.6|52
1743450000000|2025-03-31 19:40:00|7819.8|7817.8|7825.3|7823.3|7833.6|7831.6|7819.1|7817.1|224
1743450300000|2025-03-31 19:45:00|7825.1|7823.1|7826.1|7824.1|7828.3|7826.3|7823.1|7821.1|245
1743450600000|2025-03-31 19:50:00|7825.8|7823.8|7828.8|7826.8|7829.1|7827.1|7820.1|7818.1|220
1743450900000|2025-03-31 19:55:00|7828.6|7826.6|7820.1|7818.1|7830.8|7828.8|7815.8|7813.8|255
1743451200000|2025-03-31 20:00:00|7821|7817|7813.6|7809.6|7823.9|7819.9|7807.9|7803.9|0
1743451500000|2025-03-31 20:05:00|7813.9|7809.9|7809.5|7805.5|7813.9|7809.9|7807.6|7803.6|0
1743451800000|2025-03-31 20:10:00|7809.6|7805.6|7812.4|7808.4|7814.6|7810.6|7807.6|7803.6|0
1743452100000|2025-03-31 20:15:00|7812.8|7808.8|7814.7|7810.7|7815.7|7811.7|7812.2|7808.2|0
1743452400000|2025-03-31 20:20:00|7814.5|7810.5|7813.2|7809.2|7814.7|7810.7|7812.9|7808.9|0
1743452700000|2025-03-31 20:25:00|7813.5|7809.5|7812.6|7808.6|7814|7810|7811.8|7807.8|0
1743453000000|2025-03-31 20:30:00|7812.1|7808.1|7811.8|7807.8|7812.7|7808.7|7811.1|7807.1|0
1743453300000|2025-03-31 20:35:00|7812.1|7808.1|7813.1|7809.1|7813.1|7809.1|7811.6|7807.6|0
1743453600000|2025-03-31 20:40:00|7812.8|7808.8|7814.2|7810.2|7814.4|7810.4|7811.9|7807.9|0
1743453900000|2025-03-31 20:45:00|7814.1|7810.1|7812.7|7808.7|7814.2|7810.2|7811.9|7807.9|0
1743454200000|2025-03-31 20:50:00|7812.4|7808.4|7812.8|7808.8|7812.8|7808.8|7810.9|7806.9|0
1743454500000|2025-03-31 20:55:00|7812.7|7808.7|7811.6|7807.6|7812.8|7808.8|7810.9|7806.9|0
1743454800000|2025-03-31 21:00:00|7811.7|7807.7|7811.7|7807.7|7811.8|7807.8|7811.7|7807.7|0
1743455100000|2025-03-31 21:05:00|7811.9|7807.9|7812.4|7808.4|7812.8|7808.8|7811.9|7807.9|0
1743455400000|2025-03-31 21:10:00|7812.1|7808.1|7811.9|7807.9|7812.9|7808.9|7811.9|7807.9|0
1743456000000|2025-03-31 21:20:00|7812.1|7808.1|7811.9|7807.9|7812.1|7808.1|7811.9|7807.9|0
1743456300000|2025-03-31 21:25:00|7812.1|7808.1|7812.3|7808.3|7812.3|7808.3|7811.9|7807.9|0
1743456600000|2025-03-31 21:30:00|7812.4|7808.4|7812.6|7808.6|7812.6|7808.6|7812.4|7808.4|0
1743456900000|2025-03-31 21:35:00|7813|7809|7812.9|7808.9|7813|7809|7812.9|7808.9|0
1743457200000|2025-03-31 21:40:00|7812.1|7808.1|7813|7809|7813|7809|7812.1|7808.1|0
1743457500000|2025-03-31 21:45:00|7812.6|7808.6|7812.7|7808.7|7813|7809|7812.3|7808.3|0
1743457800000|2025-03-31 21:50:00|7812.9|7808.9|7812.7|7808.7|7813.1|7809.1|7812.6|7808.6|0
1743458100000|2025-03-31 21:55:00|7812.5|7808.5|7812.5|7808.5|7812.7|7808.7|7812.2|7808.2|0
1743458400000|2025-03-31 22:00:00|7812.4|7808.4|7809.4|7805.4|7812.9|7808.9|7808.9|7804.9|0
1743458700000|2025-03-31 22:05:00|7809.7|7805.7|7803.2|7799.2|7811|7807|7803.2|7799.2|0
1743459000000|2025-03-31 22:10:00|7803.3|7799.3|7795.1|7791.1|7805.2|7801.2|7794.6|7790.6|0
1743459300000|2025-03-31 22:15:00|7795|7791|7799.4|7795.4|7799.8|7795.8|7791.5|7787.5|0
1743459600000|2025-03-31 22:20:00|7799.5|7795.5|7798|7794|7801.3|7797.3|7797.9|7793.9|0
1743459900000|2025-03-31 22:25:00|7798.1|7794.1|7799.6|7795.6|7801.3|7797.3|7797.5|7793.5|0
1743460200000|2025-03-31 22:30:00|7799.9|7795.9|7801.5|7797.5|7802.1|7798.1|7799.9|7795.9|0
1743460500000|2025-03-31 22:35:00|7801.7|7797.7|7804.4|7800.4|7805.2|7801.2|7801.4|7797.4|0
1743460800000|2025-03-31 22:40:00|7804.5|7800.5|7805.9|7801.9|7806.1|7802.1|7803.4|7799.4|0
1743461100000|2025-03-31 22:45:00|7805.7|7801.7|7808.9|7804.9|7809.7|7805.7|7805.2|7801.2|0
1743461400000|2025-03-31 22:50:00|7808.8|7804.8|7805.1|7801.1|7809.1|7805.1|7804.8|7800.8|0
1743461700000|2025-03-31 22:55:00|7805.2|7801.2|7804.8|7800.8|7806.6|7802.6|7804|7800|0
1743462000000|2025-03-31 23:00:00|7804.6|7800.6|7807|7803|7807.6|7803.6|7802.5|7798.5|0
1743462300000|2025-03-31 23:05:00|7807.3|7803.3|7809.6|7805.6|7811.2|7807.2|7805.5|7801.5|0
1743462600000|2025-03-31 23:10:00|7809.7|7805.7|7810.8|7806.8|7813|7809|7808.4|7804.4|0
1743462900000|2025-03-31 23:15:00|7811.2|7807.2|7808|7804|7811.5|7807.5|7807.5|7803.5|0
1743463200000|2025-03-31 23:20:00|7807.9|7803.9|7804.3|7800.3|7807.9|7803.9|7803.2|7799.2|0
1743463500000|2025-03-31 23:25:00|7804.4|7800.4|7802.1|7798.1|7804.7|7800.7|7800.5|7796.5|0
1743463800000|2025-03-31 23:30:00|7802|7798|7802.1|7798.1|7802.8|7798.8|7798.7|7794.7|0
1743464100000|2025-03-31 23:35:00|7802|7798|7800.9|7796.9|7803.9|7799.9|7800.4|7796.4|0
1743464400000|2025-03-31 23:40:00|7801.2|7797.2|7800.5|7796.5|7802|7798|7799.4|7795.4|0
1743464700000|2025-03-31 23:45:00|7800.2|7796.2|7797.7|7793.7|7800.9|7796.9|7797.7|7793.7|0
1743465000000|2025-03-31 23:50:00|7797.6|7793.6|7799.4|7795.4|7800.2|7796.2|7797.4|7793.4|0
1743465300000|2025-03-31 23:55:00|7799.1|7795.1|7802.7|7798.7|7804.7|7800.7|7799.1|7795.1|0
1743465600000|2025-04-01 00:00:00|7802.6|7798.6|7797.4|7793.4|7802.7|7798.7|7796.5|7792.5|0
1743465900000|2025-04-01 00:05:00|7797.5|7793.5|7800.4|7796.4|7801.8|7797.8|7797.4|7793.4|0
1743466200000|2025-04-01 00:10:00|7800.3|7796.3|7797|7793|7802.6|7798.6|7796.9|7792.9|0
1743466500000|2025-04-01 00:15:00|7797.3|7793.3|7813.4|7810.4|7813.5|7810.5|7797.1|7793.1|0
1743466800000|2025-04-01 00:20:00|7812.8|7809.8|7810.8|7807.8|7814.8|7811.8|7810.1|7807.1|0
1743467100000|2025-04-01 00:25:00|7810.1|7807.1|7813.4|7810.4|7814.8|7811.8|7809.4|7806.4|0
1743467400000|2025-04-01 00:30:00|7812.1|7809.1|7805.4|7802.4|7812.1|7809.1|7804|7801|0
1743467700000|2025-04-01 00:35:00|7804.1|7801.1|7808.1|7805.1|7808.1|7805.1|7802.7|7799.7|0
1743468000000|2025-04-01 00:40:00|7806.8|7803.8|7802.1|7799.1|7808.1|7805.1|7798.7|7795.7|0
1743468300000|2025-04-01 00:45:00|7802|7799|7802.2|7799.2|7805.5|7802.5|7801.4|7798.4|0
1743468600000|2025-04-01 00:50:00|7802.9|7799.9|7798.7|7795.7|7802.9|7799.9|7794.7|7791.7|0
1743468900000|2025-04-01 00:55:00|7798.8|7795.8|7801.5|7798.5|7802.8|7799.8|7797.4|7794.4|0
1743469200000|2025-04-01 01:00:00|7800.1|7797.1|7801.4|7798.4|7801.5|7798.5|7797.5|7794.5|0
1743469500000|2025-04-01 01:05:00|7800.1|7797.1|7800|7797|7802.7|7799.7|7798.6|7795.6|0
1743469800000|2025-04-01 01:10:00|7801.3|7798.3|7805.3|7802.3|7806.6|7803.6|7800.6|7797.6|0
1743470100000|2025-04-01 01:15:00|7806|7803|7809.4|7806.4|7812.1|7809.1|7806|7803|0
1743470400000|2025-04-01 01:20:00|7808.1|7805.1|7809.4|7806.4|7809.4|7806.4|7806.7|7803.7|0
1743470700000|2025-04-01 01:25:00|7808.7|7805.7|7808.1|7805.1|7809.4|7806.4|7806.8|7803.8|0
1743471000000|2025-04-01 01:30:00|7808.8|7805.8|7805.4|7802.4|7809.5|7806.5|7805.3|7802.3|0
1743471300000|2025-04-01 01:35:00|7805.3|7802.3|7804|7801|7805.3|7802.3|7804|7801|0
1743471600000|2025-04-01 01:40:00|7805.3|7802.3|7809.4|7806.4|7809.4|7806.4|7805.3|7802.3|0
1743471900000|2025-04-01 01:45:00|7810.7|7807.7|7812.1|7809.1|7813.4|7810.4|7809.4|7806.4|0
1743472200000|2025-04-01 01:50:00|7812|7809|7806.8|7803.8|7813.4|7810.4|7806.8|7803.8|0
1743472500000|2025-04-01 01:55:00|7808.1|7805.1|7806.8|7803.8|7808.1|7805.1|7806.8|7803.8|0
1743472800000|2025-04-01 02:00:00|7805.5|7802.5|7806.8|7803.8|7808.1|7805.1|7805.4|7802.4|0
1743473100000|2025-04-01 02:05:00|7806.1|7803.1|7806.8|7803.8|7808.1|7805.1|7805.4|7802.4|0
1743473400000|2025-04-01 02:10:00|7808.1|7805.1|7811.4|7808.4|7812.1|7809.1|7808.1|7805.1|0
1743473700000|2025-04-01 02:15:00|7810.8|7807.8|7812.8|7809.8|7814.1|7811.1|7810.7|7807.7|0
1743474000000|2025-04-01 02:20:00|7812.2|7809.2|7813.5|7810.5|7814.8|7811.8|7812.2|7809.2|0
1743474300000|2025-04-01 02:25:00|7812.2|7809.2|7812.2|7809.2|7816.2|7813.2|7812.2|7809.2|0
1743474600000|2025-04-01 02:30:00|7813.5|7810.5|7814.9|7811.9|7814.9|7811.9|7813.5|7810.5|0
1743474900000|2025-04-01 02:35:00|7813.6|7810.6|7813.6|7810.6|7814.2|7811.2|7812.2|7809.2|0
1743475200000|2025-04-01 02:40:00|7812.9|7809.9|7812.3|7809.3|7813.6|7810.6|7810.9|7807.9|0
1743475500000|2025-04-01 02:45:00|7811|7808|7813.6|7810.6|7813.6|7810.6|7811|7808|0
1743475800000|2025-04-01 02:50:00|7812.3|7809.3|7812.3|7809.3|7814.3|7811.3|7811|7808|0
1743476100000|2025-04-01 02:55:00|7813|7810|7811.1|7808.1|7813.7|7810.7|7811|7808|0
1743476400000|2025-04-01 03:00:00|7811.7|7808.7|7812.4|7809.4|7813|7810|7811.1|7808.1|0
1743476700000|2025-04-01 03:05:00|7813|7810|7811.7|7808.7|7813.7|7810.7|7811|7808|0
1743477000000|2025-04-01 03:10:00|7812.3|7809.3|7812.4|7809.4|7812.4|7809.4|7811|7808|0
1743477300000|2025-04-01 03:15:00|7812.3|7809.3|7812.3|7809.3|7812.4|7809.4|7811|7808|0
1743477600000|2025-04-01 03:20:00|7813|7810|7812.3|7809.3|7813.6|7810.6|7812.3|7809.3|0
1743477900000|2025-04-01 03:25:00|7813.6|7810.6|7812.4|7809.4|7813.7|7810.7|7812.3|7809.3|0
1743478200000|2025-04-01 03:30:00|7811.1|7808.1|7812.3|7809.3|7813.7|7810.7|7809.7|7806.7|0
1743478500000|2025-04-01 03:35:00|7811|7808|7808.3|7805.3|7814.9|7811.9|7808.3|7805.3|0
1743478800000|2025-04-01 03:40:00|7807.7|7804.7|7807.1|7804.1|7808.4|7805.4|7807|7804|0
1743479100000|2025-04-01 03:45:00|7809.1|7806.1|7807.1|7804.1|7809.7|7806.7|7805.8|7802.8|0
1743479400000|2025-04-01 03:50:00|7808.4|7805.4|7807.8|7804.8|7808.4|7805.4|7807.1|7804.1|0
1743479700000|2025-04-01 03:55:00|7807.7|7804.7|7807.1|7804.1|7809.1|7806.1|7807.1|7804.1|0
1743480000000|2025-04-01 04:00:00|7807|7804|7799.1|7796.1|7807|7804|7799|7796|0
1743480300000|2025-04-01 04:05:00|7797.7|7794.7|7800.4|7797.4|7800.5|7797.5|7796.4|7793.4|0
1743480600000|2025-04-01 04:10:00|7800.5|7797.5|7803.1|7800.1|7803.1|7800.1|7800.4|7797.4|0
1743480900000|2025-04-01 04:15:00|7804.5|7801.5|7805.8|7802.8|7805.8|7802.8|7804.4|7801.4|0
1743481200000|2025-04-01 04:20:00|7804.5|7801.5|7804.5|7801.5|7805.8|7802.8|7803.1|7800.1|0
1743481500000|2025-04-01 04:25:00|7804.4|7801.4|7800.4|7797.4|7804.4|7801.4|7800.4|7797.4|0
1743481800000|2025-04-01 04:30:00|7801.7|7798.7|7804.4|7801.4|7804.4|7801.4|7801.7|7798.7|0
1743482100000|2025-04-01 04:35:00|7805.7|7802.7|7803.1|7800.1|7805.7|7802.7|7803.1|7800.1|0
1743482400000|2025-04-01 04:40:00|7804.4|7801.4|7801.7|7798.7|7804.4|7801.4|7800.4|7797.4|0
1743482700000|2025-04-01 04:45:00|7800.4|7797.4|7803.1|7800.1|7803.1|7800.1|7800.4|7797.4|0
1743483000000|2025-04-01 04:50:00|7804.4|7801.4|7807|7804|7808.3|7805.3|7804.3|7801.3|0
1743483300000|2025-04-01 04:55:00|7807.6|7804.6|7807|7804|7808.3|7805.3|7805.6|7802.6|0
1743483600000|2025-04-01 05:00:00|7806.9|7803.9|7810.8|7807.8|7810.8|7807.8|7804.3|7801.3|0
1743483900000|2025-04-01 05:05:00|7810.1|7807.1|7810.8|7807.8|7813.5|7810.5|7809.5|7806.5|0
1743484200000|2025-04-01 05:10:00|7812.1|7809.1|7814.8|7811.8|7814.8|7811.8|7810.8|7807.8|0
1743484500000|2025-04-01 05:15:00|7816.1|7813.1|7813.8|7810.8|7819|7816|7813.8|7810.8|0
1743484800000|2025-04-01 05:20:00|7815.1|7812.1|7814.9|7811.9|7816.4|7813.4|7812.5|7809.5|0
1743485100000|2025-04-01 05:25:00|7815|7812|7811|7808|7815|7812|7811|7808|0
1743485400000|2025-04-01 05:30:00|7812.3|7809.3|7809.6|7806.6|7813.6|7810.6|7808.3|7805.3|0
1743485700000|2025-04-01 05:35:00|7808.3|7805.3|7812.2|7809.2|7812.2|7809.2|7808.2|7805.2|0
1743486000000|2025-04-01 05:40:00|7811.6|7808.6|7808.2|7805.2|7811.6|7808.6|7806.9|7803.9|0
1743486300000|2025-04-01 05:45:00|7806.9|7803.9|7806.9|7803.9|7809.6|7806.6|7806.8|7803.8|0
1743486600000|2025-04-01 05:50:00|7806.8|7803.8|7812.2|7809.2|7812.2|7809.2|7805.5|7802.5|0
1743486900000|2025-04-01 05:55:00|7813.5|7810.5|7807.9|7804.9|7813.5|7810.5|7807.9|7804.9|0
1743487200000|2025-04-01 06:00:00|7809.2|7806.2|7810.8|7808.8|7817.6|7815.6|7807|7803|351
1743487500000|2025-04-01 06:05:00|7811.1|7809.1|7813.1|7811.1|7819.6|7817.6|7811.1|7809.1|163
1743487800000|2025-04-01 06:10:00|7813.3|7811.3|7815.3|7813.3|7817.8|7815.8|7808.3|7806.3|72
1743488100000|2025-04-01 06:15:00|7815.1|7813.1|7818.1|7816.1|7819.8|7817.8|7812.6|7810.6|60
1743488400000|2025-04-01 06:20:00|7818.6|7816.6|7811.3|7809.3|7820.8|7818.8|7810.6|7808.6|51
1743488700000|2025-04-01 06:25:00|7811.6|7809.6|7820.8|7818.8|7821.1|7819.1|7811.6|7809.6|60
1743489000000|2025-04-01 06:30:00|7820.6|7818.6|7820.8|7818.8|7821.6|7819.6|7813.3|7811.3|79
1743489300000|2025-04-01 06:35:00|7821.1|7819.1|7823.3|7821.3|7823.6|7821.6|7813.1|7811.1|76
1743489600000|2025-04-01 06:40:00|7823.6|7821.6|7822.1|7820.1|7825.3|7823.3|7816.1|7814.1|38
1743489900000|2025-04-01 06:45:00|7821.8|7819.8|7833.8|7831.8|7834.1|7832.1|7818.8|7816.8|58
1743490200000|2025-04-01 06:50:00|7833.6|7831.6|7842.1|7840.1|7842.1|7840.1|7833.6|7831.6|299
1743490500000|2025-04-01 06:55:00|7841.8|7839.8|7847.1|7845.1|7849.8|7847.8|7838.3|7836.3|663
1743490800000|2025-04-01 07:00:00|7846.6|7845.6|7849.3|7848.3|7850.8|7849.8|7833.3|7832.3|2756
1743491100000|2025-04-01 07:05:00|7848.8|7847.8|7848.6|7847.6|7862.3|7861.3|7846.3|7845.3|1171
1743491400000|2025-04-01 07:10:00|7849.3|7848.3|7847.3|7846.3|7855.6|7854.6|7841.8|7840.8|459
1743491700000|2025-04-01 07:15:00|7847.8|7846.8|7830.3|7829.3|7848.8|7847.8|7824.8|7823.8|650
1743492000000|2025-04-01 07:20:00|7830.6|7829.6|7835.1|7834.1|7840.1|7839.1|7826.1|7825.1|694
1743492300000|2025-04-01 07:25:00|7834.8|7833.8|7825.3|7824.3|7835.3|7834.3|7820.6|7819.6|513
1743492600000|2025-04-01 07:30:00|7826.1|7825.1|7815.8|7814.8|7829.3|7828.3|7811.8|7810.8|453
1743492900000|2025-04-01 07:35:00|7816.8|7815.8|7819.3|7818.3|7826.3|7825.3|7814.8|7813.8|363
1743493200000|2025-04-01 07:40:00|7819.1|7818.1|7823.6|7822.6|7833.3|7832.3|7819.1|7818.1|304
1743493500000|2025-04-01 07:45:00|7823.3|7822.3|7826.6|7825.6|7829.3|7828.3|7819.8|7818.8|634
1743493800000|2025-04-01 07:50:00|7827.3|7826.3|7825.8|7824.8|7831.8|7830.8|7824.1|7823.1|371
1743494100000|2025-04-01 07:55:00|7826.1|7825.1|7827.1|7826.1|7831.8|7830.8|7824.1|7823.1|280
1743494400000|2025-04-01 08:00:00|7826.8|7825.8|7830.8|7829.8|7836.1|7835.1|7819.3|7818.3|339
1743494700000|2025-04-01 08:05:00|7830.6|7829.6|7831.8|7830.8|7838.1|7837.1|7828.8|7827.8|245
1743495000000|2025-04-01 08:10:00|7832.3|7831.3|7847.6|7846.6|7848.1|7847.1|7830.6|7829.6|354
1743495300000|2025-04-01 08:15:00|7847.3|7846.3|7853.8|7852.8|7853.8|7852.8|7842.8|7841.8|269
1743495600000|2025-04-01 08:20:00|7854.1|7853.1|7853.1|7852.1|7855.8|7854.8|7851.6|7850.6|347
1743495900000|2025-04-01 08:25:00|7852.8|7851.8|7856.8|7855.8|7857.8|7856.8|7850.3|7849.3|239
1743496200000|2025-04-01 08:30:00|7856.6|7855.6|7858.3|7857.3|7861.6|7860.6|7853.1|7852.1|285
1743496500000|2025-04-01 08:35:00|7858.1|7857.1|7858.1|7857.1|7859.6|7858.6|7851.3|7850.3|331
1743496800000|2025-04-01 08:40:00|7857.1|7856.1|7859.3|7858.3|7862.8|7861.8|7856.6|7855.6|326
1743497100000|2025-04-01 08:45:00|7859.6|7858.6|7855.8|7854.8|7859.8|7858.8|7852.3|7851.3|191
1743497400000|2025-04-01 08:50:00|7856.1|7855.1|7859.6|7858.6|7861.1|7860.1|7856.1|7855.1|193
1743497700000|2025-04-01 08:55:00|7859.3|7858.3|7860.6|7859.6|7861.1|7860.1|7856.6|7855.6|177
1743498000000|2025-04-01 09:00:00|7860.8|7859.8|7864.3|7863.3|7869.3|7868.3|7860.8|7859.8|441
1743498300000|2025-04-01 09:05:00|7864.6|7863.6|7869.3|7868.3|7870.8|7869.8|7862.3|7861.3|269
1743498600000|2025-04-01 09:10:00|7869.6|7868.6|7870.6|7869.6|7876.8|7875.8|7869.1|7868.1|495
1743498900000|2025-04-01 09:15:00|7870.8|7869.8|7868.6|7867.6|7872.1|7871.1|7866.1|7865.1|293
1743499200000|2025-04-01 09:20:00|7868.8|7867.8|7874.8|7873.8|7876.6|7875.6|7868.6|7867.6|265
1743499500000|2025-04-01 09:25:00|7875.1|7874.1|7874.8|7873.8|7876.3|7875.3|7872.6|7871.6|303
1743499800000|2025-04-01 09:30:00|7875.1|7874.1|7877.3|7876.3|7879.6|7878.6|7872.3|7871.3|214
1743500100000|2025-04-01 09:35:00|7877.6|7876.6|7878.3|7877.3|7879.1|7878.1|7876.1|7875.1|140
1743500400000|2025-04-01 09:40:00|7878.6|7877.6|7882.8|7881.8|7883.6|7882.6|7878.6|7877.6|223
1743500700000|2025-04-01 09:45:00|7882.6|7881.6|7880.6|7879.6|7883.1|7882.1|7879.3|7878.3|158
1743501000000|2025-04-01 09:50:00|7880.8|7879.8|7879.8|7878.8|7882.1|7881.1|7875.1|7874.1|248
1743501300000|2025-04-01 09:55:00|7879.6|7878.6|7874.3|7873.3|7880.8|7879.8|7873.6|7872.6|231
1743501600000|2025-04-01 10:00:00|7874.6|7873.6|7865.8|7864.8|7876.1|7875.1|7855.8|7854.8|653
1743501900000|2025-04-01 10:05:00|7865.6|7864.6|7851.8|7850.8|7869.3|7868.3|7851.8|7850.8|386
1743502200000|2025-04-01 10:10:00|7852.1|7851.1|7845.3|7844.3|7853.3|7852.3|7840.8|7839.8|656
1743502500000|2025-04-01 10:15:00|7845.6|7844.6|7854.3|7853.3|7854.3|7853.3|7842.6|7841.6|198
1743502800000|2025-04-01 10:20:00|7854.1|7853.1|7850.3|7849.3|7857.8|7856.8|7847.8|7846.8|160
1743503100000|2025-04-01 10:25:00|7850.6|7849.6|7842.8|7841.8|7851.1|7850.1|7841.8|7840.8|123
1743503400000|2025-04-01 10:30:00|7843.1|7842.1|7837.3|7836.3|7843.1|7842.1|7831.3|7830.3|262
1743503700000|2025-04-01 10:35:00|7837.1|7836.1|7835.3|7834.3|7840.1|7839.1|7834.1|7833.1|172
1743504000000|2025-04-01 10:40:00|7835.1|7834.1|7838.6|7837.6|7843.8|7842.8|7834.8|7833.8|149
1743504300000|2025-04-01 10:45:00|7838.3|7837.3|7844.3|7843.3|7845.6|7844.6|7836.8|7835.8|218
1743504600000|2025-04-01 10:50:00|7844.1|7843.1|7847.8|7846.8|7848.6|7847.6|7842.6|7841.6|226
1743504900000|2025-04-01 10:55:00|7847.6|7846.6|7846.8|7845.8|7849.8|7848.8|7844.1|7843.1|89
1743505200000|2025-04-01 11:00:00|7847.8|7846.8|7838.6|7837.6|7847.8|7846.8|7837.3|7836.3|168
1743505500000|2025-04-01 11:05:00|7838.8|7837.8|7834.6|7833.6|7839.6|7838.6|7832.3|7831.3|147
1743505800000|2025-04-01 11:10:00|7834.8|7833.8|7834.6|7833.6|7838.6|7837.6|7832.8|7831.8|128
1743506100000|2025-04-01 11:15:00|7834.3|7833.3|7837.3|7836.3|7837.8|7836.8|7834.3|7833.3|115
1743506400000|2025-04-01 11:20:00|7836.3|7835.3|7835.8|7834.8|7836.6|7835.6|7830.3|7829.3|169
1743506700000|2025-04-01 11:25:00|7835.6|7834.6|7831.3|7830.3|7837.3|7836.3|7829.1|7828.1|187
1743507000000|2025-04-01 11:30:00|7831.1|7830.1|7830.8|7829.8|7833.6|7832.6|7824.1|7823.1|239
1743507300000|2025-04-01 11:35:00|7830.6|7829.6|7824.1|7823.1|7832.3|7831.3|7822.3|7821.3|215
1743507600000|2025-04-01 11:40:00|7824.3|7823.3|7834.3|7833.3|7834.3|7833.3|7822.6|7821.6|218
1743507900000|2025-04-01 11:45:00|7834.1|7833.1|7840.6|7839.6|7841.3|7840.3|7833.8|7832.8|166
1743508200000|2025-04-01 11:50:00|7840.3|7839.3|7838.1|7837.1|7842.6|7841.6|7835.3|7834.3|169
1743508500000|2025-04-01 11:55:00|7838.3|7837.3|7849.6|7848.6|7850.6|7849.6|7835.8|7834.8|217
1743508800000|2025-04-01 12:00:00|7849.8|7848.8|7847.8|7846.8|7851.8|7850.8|7846.1|7845.1|154
1743509100000|2025-04-01 12:05:00|7848.1|7847.1|7855.8|7854.8|7857.6|7856.6|7843.8|7842.8|234
1743509400000|2025-04-01 12:10:00|7856.1|7855.1|7856.8|7855.8|7858.8|7857.8|7854.1|7853.1|159
1743509700000|2025-04-01 12:15:00|7856.6|7855.6|7854.1|7853.1|7860.1|7859.1|7853.8|7852.8|241
1743510000000|2025-04-01 12:20:00|7854.8|7853.8|7854.6|7853.6|7855.1|7854.1|7850.6|7849.6|146
1743510300000|2025-04-01 12:25:00|7854.3|7853.3|7856.1|7855.1|7859.1|7858.1|7854.1|7853.1|174
1743510600000|2025-04-01 12:30:00|7855.8|7854.8|7861.3|7860.3|7862.6|7861.6|7855.8|7854.8|149
1743510900000|2025-04-01 12:35:00|7861.6|7860.6|7861.1|7860.1|7864.1|7863.1|7858.8|7857.8|183
1743511200000|2025-04-01 12:40:00|7861.3|7860.3|7856.3|7855.3|7861.6|7860.6|7853.3|7852.3|199
1743511500000|2025-04-01 12:45:00|7856.6|7855.6|7855.6|7854.6|7858.6|7857.6|7851.8|7850.8|146
1743511800000|2025-04-01 12:50:00|7855.3|7854.3|7855.3|7854.3|7858.8|7857.8|7852.8|7851.8|254
1743512100000|2025-04-01 12:55:00|7855.1|7854.1|7853.3|7852.3|7855.3|7854.3|7850.1|7849.1|210
1743512400000|2025-04-01 13:00:00|7854.1|7853.1|7848.8|7847.8|7855.8|7854.8|7848.6|7847.6|213
1743512700000|2025-04-01 13:05:00|7849.1|7848.1|7846.1|7845.1|7851.1|7850.1|7842.6|7841.6|234
1743513000000|2025-04-01 13:10:00|7846.3|7845.3|7854.3|7853.3|7855.1|7854.1|7846.3|7845.3|228
1743513300000|2025-04-01 13:15:00|7854.6|7853.6|7860.1|7859.1|7860.6|7859.6|7853.1|7852.1|223
1743513600000|2025-04-01 13:20:00|7860.3|7859.3|7864.8|7863.8|7866.8|7865.8|7860.3|7859.3|629
1743513900000|2025-04-01 13:25:00|7864.6|7863.6|7863.1|7862.1|7866.6|7865.6|7859.3|7858.3|263
1743514200000|2025-04-01 13:30:00|7863.8|7862.8|7844.3|7843.3|7864.6|7863.6|7841.8|7840.8|378
1743514500000|2025-04-01 13:35:00|7844.8|7843.8|7839.3|7838.3|7845.6|7844.6|7833.8|7832.8|335
1743514800000|2025-04-01 13:40:00|7839.6|7838.6|7840.8|7839.8|7845.8|7844.8|7836.3|7835.3|293
1743515100000|2025-04-01 13:45:00|7840.6|7839.6|7837.3|7836.3|7840.8|7839.8|7829.8|7828.8|351
1743515400000|2025-04-01 13:50:00|7837.6|7836.6|7839.6|7838.6|7843.8|7842.8|7833.6|7832.6|303
1743515700000|2025-04-01 13:55:00|7840.3|7839.3|7842.8|7841.8|7845.1|7844.1|7832.8|7831.8|412
1743516000000|2025-04-01 14:00:00|7838.1|7837.1|7828.3|7827.3|7839.1|7838.1|7828.1|7827.1|596
1743516300000|2025-04-01 14:05:00|7828.1|7827.1|7829.1|7828.1|7834.1|7833.1|7825.6|7824.6|459
1743516600000|2025-04-01 14:10:00|7828.8|7827.8|7820.3|7819.3|7831.8|7830.8|7819.8|7818.8|431
1743516900000|2025-04-01 14:15:00|7820.6|7819.6|7824.3|7823.3|7828.8|7827.8|7820.3|7819.3|282
1743517200000|2025-04-01 14:20:00|7824.6|7823.6|7830.8|7829.8|7831.3|7830.3|7822.6|7821.6|403
1743517500000|2025-04-01 14:25:00|7830.6|7829.6|7826.1|7825.1|7835.1|7834.1|7824.8|7823.8|294
1743517800000|2025-04-01 14:30:00|7825.8|7824.8|7831.3|7830.3|7833.3|7832.3|7825.3|7824.3|201
1743518100000|2025-04-01 14:35:00|7831.1|7830.1|7842.1|7841.1|7847.3|7846.3|7829.3|7828.3|567
1743518400000|2025-04-01 14:40:00|7841.8|7840.8|7847.8|7846.8|7851.3|7850.3|7839.6|7838.6|297
1743518700000|2025-04-01 14:45:00|7848.1|7847.1|7850.3|7849.3|7852.8|7851.8|7844.8|7843.8|280
1743519000000|2025-04-01 14:50:00|7850.8|7849.8|7859.3|7858.3|7859.3|7858.3|7850.8|7849.8|305
1743519300000|2025-04-01 14:55:00|7859.6|7858.6|7861.8|7860.8|7863.6|7862.6|7858.3|7857.3|370
1743519600000|2025-04-01 15:00:00|7861.1|7860.1|7862.6|7861.6|7862.8|7861.8|7858.6|7857.6|338
1743519900000|2025-04-01 15:05:00|7861.8|7860.8|7867.6|7866.6|7869.3|7868.3|7861.6|7860.6|443
1743520200000|2025-04-01 15:10:00|7867.3|7866.3|7874.3|7873.3|7874.3|7873.3|7866.1|7865.1|1789
1743520500000|2025-04-01 15:15:00|7874.1|7873.1|7877.6|7876.6|7879.8|7878.8|7872.8|7871.8|590
1743520800000|2025-04-01 15:20:00|7877.3|7876.3|7880.1|7879.1|7882.6|7881.6|7874.6|7873.6|667
1743521100000|2025-04-01 15:25:00|7880.3|7879.3|7871.8|7870.8|7881.3|7880.3|7871.8|7870.8|1357
1743521400000|2025-04-01 15:30:00|7872.3|7870.3|7874.3|7872.3|7874.3|7872.3|7867.6|7865.6|2180
1743521700000|2025-04-01 15:35:00|7874.8|7872.8|7874.8|7872.8|7875.8|7873.8|7869.3|7867.3|872
1743522000000|2025-04-01 15:40:00|7874.6|7872.6|7872.8|7870.8|7874.6|7872.6|7866.3|7864.3|341
1743522300000|2025-04-01 15:45:00|7872.6|7870.6|7877.3|7875.3|7878.3|7876.3|7872.3|7870.3|173
1743522600000|2025-04-01 15:50:00|7877.8|7875.8|7872.8|7870.8|7879.8|7877.8|7871.6|7869.6|159
1743522900000|2025-04-01 15:55:00|7872.6|7870.6|7877.3|7875.3|7877.6|7875.6|7870.1|7868.1|36
1743523200000|2025-04-01 16:00:00|7876.8|7874.8|7885.1|7883.1|7885.3|7883.3|7875.3|7873.3|159
1743523500000|2025-04-01 16:05:00|7885.3|7883.3|7885.3|7883.3|7887.6|7885.6|7884.1|7882.1|254
1743523800000|2025-04-01 16:10:00|7884.1|7882.1|7882.6|7880.6|7886.6|7884.6|7881.8|7879.8|340
1743524100000|2025-04-01 16:15:00|7882.8|7880.8|7885.1|7883.1|7888.1|7886.1|7881.1|7879.1|190
1743524400000|2025-04-01 16:20:00|7884.8|7882.8|7881.6|7879.6|7889.8|7887.8|7879.6|7877.6|133
1743524700000|2025-04-01 16:25:00|7881.8|7879.8|7870.3|7868.3|7882.3|7880.3|7869.6|7867.6|65
1743525000000|2025-04-01 16:30:00|7870.6|7868.6|7862.8|7860.8|7870.6|7868.6|7861.3|7859.3|152
1743525300000|2025-04-01 16:35:00|7863.1|7861.1|7856.3|7854.3|7863.3|7861.3|7854.8|7852.8|170
1743525600000|2025-04-01 16:40:00|7856.1|7854.1|7850.3|7848.3|7857.8|7855.8|7850.1|7848.1|253
1743525900000|2025-04-01 16:45:00|7850.6|7848.6|7857.8|7855.8|7859.8|7857.8|7849.6|7847.6|102
1743526200000|2025-04-01 16:50:00|7858.1|7856.1|7866.3|7864.3|7867.3|7865.3|7857.1|7855.1|64
1743526500000|2025-04-01 16:55:00|7866.1|7864.1|7861.8|7859.8|7867.3|7865.3|7861.3|7859.3|34
1743526800000|2025-04-01 17:00:00|7861.6|7859.6|7863.1|7861.1|7866.3|7864.3|7859.8|7857.8|27
1743527100000|2025-04-01 17:05:00|7863.3|7861.3|7861.6|7859.6|7863.3|7861.3|7856.6|7854.6|49
1743527400000|2025-04-01 17:10:00|7861.3|7859.3|7866.3|7864.3|7866.3|7864.3|7859.3|7857.3|104
1743527700000|2025-04-01 17:15:00|7866.1|7864.1|7861.6|7859.6|7866.3|7864.3|7861.1|7859.1|193
1743528000000|2025-04-01 17:20:00|7861.8|7859.8|7859.3|7857.3|7863.6|7861.6|7857.8|7855.8|50
1743528300000|2025-04-01 17:25:00|7859.6|7857.6|7856.8|7854.8|7860.6|7858.6|7854.8|7852.8|29
1743528600000|2025-04-01 17:30:00|7856.6|7854.6|7855.8|7853.8|7862.3|7860.3|7855.6|7853.6|51
1743528900000|2025-04-01 17:35:00|7855.6|7853.6|7861.8|7859.8|7862.6|7860.6|7855.1|7853.1|130
1743529200000|2025-04-01 17:40:00|7861.6|7859.6|7858.1|7856.1|7866.3|7864.3|7857.8|7855.8|93
1743529500000|2025-04-01 17:45:00|7857.8|7855.8|7863.3|7861.3|7864.1|7862.1|7857.3|7855.3|30
1743529800000|2025-04-01 17:50:00|7863.1|7861.1|7860.8|7858.8|7865.8|7863.8|7860.1|7858.1|76
1743530100000|2025-04-01 17:55:00|7860.6|7858.6|7853.8|7851.8|7860.8|7858.8|7853.3|7851.3|40
1743530400000|2025-04-01 18:00:00|7853.6|7851.6|7843.3|7841.3|7855.3|7853.3|7839.8|7837.8|96
1743530700000|2025-04-01 18:05:00|7843.6|7841.6|7838.3|7836.3|7845.8|7843.8|7837.8|7835.8|86
1743531000000|2025-04-01 18:10:00|7838.1|7836.1|7843.3|7841.3|7845.6|7843.6|7835.3|7833.3|82
1743531300000|2025-04-01 18:15:00|7843.1|7841.1|7839.3|7837.3|7843.3|7841.3|7836.8|7834.8|44
1743531600000|2025-04-01 18:20:00|7839.6|7837.6|7837.3|7835.3|7841.3|7839.3|7837.3|7835.3|61
1743531900000|2025-04-01 18:25:00|7837.6|7835.6|7839.3|7837.3|7842.6|7840.6|7837.1|7835.1|82
1743532200000|2025-04-01 18:30:00|7839.6|7837.6|7841.3|7839.3|7845.3|7843.3|7838.8|7836.8|59
1743532500000|2025-04-01 18:35:00|7841.6|7839.6|7836.3|7834.3|7842.8|7840.8|7835.3|7833.3|88
1743532800000|2025-04-01 18:40:00|7836.6|7834.6|7842.3|7840.3|7842.3|7840.3|7836.6|7834.6|60
1743533100000|2025-04-01 18:45:00|7842.1|7840.1|7836.3|7834.3|7842.8|7840.8|7836.1|7834.1|34
1743533400000|2025-04-01 18:50:00|7836.1|7834.1|7840.1|7838.1|7841.6|7839.6|7833.8|7831.8|78
1743533700000|2025-04-01 18:55:00|7839.8|7837.8|7844.1|7842.1|7847.3|7845.3|7839.8|7837.8|60
1743534000000|2025-04-01 19:00:00|7843.1|7841.1|7845.8|7843.8|7847.6|7845.6|7842.6|7840.6|28
1743534300000|2025-04-01 19:05:00|7846.1|7844.1|7844.6|7842.6|7850.3|7848.3|7844.6|7842.6|39
1743534600000|2025-04-01 19:10:00|7844.3|7842.3|7849.8|7847.8|7849.8|7847.8|7843.3|7841.3|62
1743534900000|2025-04-01 19:15:00|7849.6|7847.6|7851.6|7849.6|7853.8|7851.8|7848.3|7846.3|101
1743535200000|2025-04-01 19:20:00|7851.3|7849.3|7857.8|7855.8|7858.3|7856.3|7849.1|7847.1|81
1743535500000|2025-04-01 19:25:00|7857.6|7855.6|7853.8|7851.8|7858.3|7856.3|7853.8|7851.8|69
1743535800000|2025-04-01 19:30:00|7853.6|7851.6|7862.3|7860.3|7864.8|7862.8|7851.3|7849.3|127
1743536100000|2025-04-01 19:35:00|7862.1|7860.1|7865.6|7863.6|7868.1|7866.1|7860.8|7858.8|168
1743536400000|2025-04-01 19:40:00|7865.3|7863.3|7866.1|7864.1|7867.8|7865.8|7864.6|7862.6|102
1743536700000|2025-04-01 19:45:00|7865.8|7863.8|7869.8|7867.8|7870.6|7868.6|7864.3|7862.3|190
1743537000000|2025-04-01 19:50:00|7871.1|7869.1|7875.1|7873.1|7875.1|7873.1|7865.6|7863.6|227
1743537300000|2025-04-01 19:55:00|7874.8|7872.8|7874.8|7872.8|7876.6|7874.6|7870.6|7868.6|193
1743537600000|2025-04-01 20:00:00|7876.5|7872.5|7874.6|7870.6|7879|7875|7873.7|7869.7|0
1743537900000|2025-04-01 20:05:00|7874.7|7870.7|7874|7870|7875.7|7871.7|7873.1|7869.1|0
1743538200000|2025-04-01 20:10:00|7874.3|7870.3|7874.6|7870.6|7875.7|7871.7|7873.4|7869.4|0
1743538500000|2025-04-01 20:15:00|7874.4|7870.4|7872.3|7868.3|7875.5|7871.5|7871.7|7867.7|0
1743538800000|2025-04-01 20:20:00|7872.2|7868.2|7871.2|7867.2|7872.9|7868.9|7870.8|7866.8|0
1743539100000|2025-04-01 20:25:00|7871.5|7867.5|7869|7865|7871.5|7867.5|7868.2|7864.2|0
1743539400000|2025-04-01 20:30:00|7869.3|7865.3|7868.2|7864.2|7869.3|7865.3|7866.7|7862.7|0
1743539700000|2025-04-01 20:35:00|7868.5|7864.5|7867.2|7863.2|7869.3|7865.3|7867.2|7863.2|0
1743540000000|2025-04-01 20:40:00|7866.9|7862.9|7867.9|7863.9|7868.2|7864.2|7866.4|7862.4|0
1743540300000|2025-04-01 20:45:00|7867.5|7863.5|7871.8|7867.8|7879.5|7875.5|7867.5|7863.5|0
1743540600000|2025-04-01 20:50:00|7871.3|7867.3|7875|7871|7877|7873|7870.3|7866.3|0
1743540900000|2025-04-01 20:55:00|7874.7|7870.7|7873|7869|7875|7871|7871.5|7867.5|0
1743541200000|2025-04-01 21:00:00|7873.4|7869.4|7873.4|7869.4|7873.5|7869.5|7872.3|7868.3|0
1743541500000|2025-04-01 21:05:00|7873.6|7869.6|7873.8|7869.8|7874|7870|7873.4|7869.4|0
1743541800000|2025-04-01 21:10:00|7873.6|7869.6|7873.8|7869.8|7874|7870|7873.4|7869.4|0
1743542100000|2025-04-01 21:15:00|7873.7|7869.7|7874.8|7870.8|7875|7871|7873.7|7869.7|0
1743542400000|2025-04-01 21:20:00|7875.1|7871.1|7874.7|7870.7|7876|7872|7874.7|7870.7|0
1743542700000|2025-04-01 21:25:00|7874.8|7870.8|7874.8|7870.8|7875|7871|7874.6|7870.6|0
1743543000000|2025-04-01 21:30:00|7874.7|7870.7|7874.2|7870.2|7874.7|7870.7|7874.1|7870.1|0
1743543300000|2025-04-01 21:35:00|7874.1|7870.1|7874.2|7870.2|7874.2|7870.2|7874.1|7870.1|0
1743543600000|2025-04-01 21:40:00|7874.3|7870.3|7874.6|7870.6|7874.6|7870.6|7873.9|7869.9|0
1743543900000|2025-04-01 21:45:00|7874.5|7870.5|7874.9|7870.9|7875.8|7871.8|7874.5|7870.5|0
1743544200000|2025-04-01 21:50:00|7875|7871|7875.6|7871.6|7876|7872|7875|7871|0
1743544500000|2025-04-01 21:55:00|7876.2|7872.2|7874.8|7870.8|7876.2|7872.2|7873.9|7869.9|0
1743544800000|2025-04-01 22:00:00|7873.6|7869.6|7877.1|7873.1|7878.1|7874.1|7873.2|7869.2|0
1743545100000|2025-04-01 22:05:00|7877.2|7873.2|7882.1|7878.1|7882.6|7878.6|7877.2|7873.2|0
1743545400000|2025-04-01 22:10:00|7882.2|7878.2|7886.5|7882.5|7895.8|7891.8|7882.1|7878.1|0
1743545700000|2025-04-01 22:15:00|7886.3|7882.3|7890|7886|7892|7888|7884.7|7880.7|0
1743546000000|2025-04-01 22:20:00|7889.6|7885.6|7890.5|7886.5|7890.6|7886.6|7887.5|7883.5|0
1743546300000|2025-04-01 22:25:00|7890.3|7886.3|7889|7885|7892.4|7888.4|7888.6|7884.6|0
1743546600000|2025-04-01 22:30:00|7888.8|7884.8|7883.4|7879.4|7889.9|7885.9|7881.8|7877.8|0
1743546900000|2025-04-01 22:35:00|7883.3|7879.3|7886.2|7882.2|7887.8|7883.8|7881.6|7877.6|0
1743547200000|2025-04-01 22:40:00|7886.3|7882.3|7885.1|7881.1|7887.3|7883.3|7884.8|7880.8|0
1743547500000|2025-04-01 22:45:00|7885.4|7881.4|7884.7|7880.7|7886.2|7882.2|7884.7|7880.7|0
1743547800000|2025-04-01 22:50:00|7884.8|7880.8|7883.3|7879.3|7885.9|7881.9|7883|7879|0
1743548100000|2025-04-01 22:55:00|7883.2|7879.2|7883.6|7879.6|7884.4|7880.4|7882.1|7878.1|0
1743548400000|2025-04-01 23:00:00|7883.4|7879.4|7882.1|7878.1|7883.8|7879.8|7880.6|7876.6|0
1743548700000|2025-04-01 23:05:00|7882.3|7878.3|7881.4|7877.4|7883|7879|7881.1|7877.1|0
1743549000000|2025-04-01 23:10:00|7881.5|7877.5|7882.6|7878.6|7883|7879|7880.9|7876.9|0
1743549300000|2025-04-01 23:15:00|7882.8|7878.8|7884.1|7880.1|7885.1|7881.1|7882.8|7878.8|0
1743549600000|2025-04-01 23:20:00|7884.3|7880.3|7885.1|7881.1|7886.2|7882.2|7884.3|7880.3|0
1743549900000|2025-04-01 23:25:00|7885.4|7881.4|7886.6|7882.6|7886.8|7882.8|7883.6|7879.6|0
1743550200000|2025-04-01 23:30:00|7886.7|7882.7|7887.7|7883.7|7888.2|7884.2|7885.9|7881.9|0
1743550500000|2025-04-01 23:35:00|7887.5|7883.5|7885.6|7881.6|7887.5|7883.5|7885.4|7881.4|0
1743550800000|2025-04-01 23:40:00|7885.4|7881.4|7885.7|7881.7|7885.8|7881.8|7884.6|7880.6|0
1743551100000|2025-04-01 23:45:00|7885.8|7881.8|7884.3|7880.3|7886.3|7882.3|7884|7880|0
1743551400000|2025-04-01 23:50:00|7883.8|7879.8|7885.2|7881.2|7885.8|7881.8|7882.5|7878.5|0
1743551700000|2025-04-01 23:55:00|7885|7881|7883.1|7879.1|7885.2|7881.2|7882.7|7878.7|0
1743552000000|2025-04-02 00:00:00|7883.5|7879.5|7877|7873|7883.6|7879.6|7874|7870|0
1743552300000|2025-04-02 00:05:00|7876.8|7872.8|7874.3|7870.3|7878.6|7874.6|7872.6|7868.6|0
1743552600000|2025-04-02 00:10:00|7874|7870|7872.9|7868.9|7874.8|7870.8|7870.9|7866.9|0
1743552900000|2025-04-02 00:15:00|7872.5|7868.5|7872.2|7869.2|7876.6|7872.6|7868.6|7864.6|0
1743553200000|2025-04-02 00:20:00|7870.8|7867.8|7864.1|7861.1|7870.8|7867.8|7861.5|7858.5|0
1743553500000|2025-04-02 00:25:00|7865.5|7862.5|7865.4|7862.4|7866.7|7863.7|7860.1|7857.1|0
1743553800000|2025-04-02 00:30:00|7864.7|7861.7|7866.8|7863.8|7866.8|7863.8|7861.4|7858.4|0
1743554100000|2025-04-02 00:35:00|7865.5|7862.5|7865.5|7862.5|7866.2|7863.2|7861.5|7858.5|0
1743554400000|2025-04-02 00:40:00|7864.2|7861.2|7866.9|7863.9|7866.9|7863.9|7862.1|7859.1|0
1743554700000|2025-04-02 00:45:00|7865.6|7862.6|7866.8|7863.8|7868.3|7865.3|7864.2|7861.2|0
1743555000000|2025-04-02 00:50:00|7865.5|7862.5|7864.2|7861.2|7866.9|7863.9|7864.1|7861.1|0
1743555300000|2025-04-02 00:55:00|7864.1|7861.1|7862.8|7859.8|7864.2|7861.2|7860.8|7857.8|0
1743555600000|2025-04-02 01:00:00|7862.6|7859.6|7864|7861|7864.6|7861.6|7861.3|7858.3|0
1743555900000|2025-04-02 01:05:00|7863.9|7860.9|7865.3|7862.3|7868|7865|7863.9|7860.9|0
1743556200000|2025-04-02 01:10:00|7866.6|7863.6|7868|7865|7868|7865|7865.3|7862.3|0
1743556500000|2025-04-02 01:15:00|7866.1|7863.1|7868.2|7865.2|7868.2|7865.2|7866.1|7863.1|0
1743556800000|2025-04-02 01:20:00|7867.5|7864.5|7868.2|7865.2|7868.2|7865.2|7866.2|7863.2|0
1743557100000|2025-04-02 01:25:00|7868.1|7865.1|7866.8|7863.8|7868.8|7865.8|7866.8|7863.8|0
1743557400000|2025-04-02 01:30:00|7866.1|7863.1|7868.1|7865.1|7868.1|7865.1|7864.1|7861.1|0
1743557700000|2025-04-02 01:35:00|7868.2|7865.2|7868.1|7865.1|7870.9|7867.9|7868.1|7865.1|0
1743558000000|2025-04-02 01:40:00|7866.8|7863.8|7869.5|7866.5|7870.8|7867.8|7866.8|7863.8|0
1743558300000|2025-04-02 01:45:00|7868.8|7865.8|7866.8|7863.8|7869.5|7866.5|7865.5|7862.5|0
1743558600000|2025-04-02 01:50:00|7866.2|7863.2|7872.2|7869.2|7872.8|7869.8|7866.2|7863.2|0
1743558900000|2025-04-02 01:55:00|7871.5|7868.5|7870.8|7867.8|7872.1|7869.1|7869.5|7866.5|0
1743559200000|2025-04-02 02:00:00|7872.2|7869.2|7868.1|7865.1|7872.2|7869.2|7868.1|7865.1|0
1743559500000|2025-04-02 02:05:00|7867.4|7864.4|7868.1|7865.1|7869.5|7866.5|7866.8|7863.8|0
1743559800000|2025-04-02 02:10:00|7868.7|7865.7|7869.4|7866.4|7869.4|7866.4|7868.1|7865.1|0
1743560100000|2025-04-02 02:15:00|7870.7|7867.7|7870|7867|7870.7|7867.7|7869.4|7866.4|0
1743560400000|2025-04-02 02:20:00|7870.7|7867.7|7872|7869|7872|7869|7869.4|7866.4|0
1743560700000|2025-04-02 02:25:00|7872.7|7869.7|7876|7873|7877.3|7874.3|7872.7|7869.7|0
1743561000000|2025-04-02 02:30:00|7876.1|7873.1|7874.7|7871.7|7876.1|7873.1|7873.4|7870.4|0
1743561300000|2025-04-02 02:35:00|7874.8|7871.8|7872|7869|7876.1|7873.1|7872|7869|0
1743561600000|2025-04-02 02:40:00|7872.1|7869.1|7870.7|7867.7|7873.4|7870.4|7870.7|7867.7|0
1743561900000|2025-04-02 02:45:00|7872|7869|7870.7|7867.7|7873.3|7870.3|7870.7|7867.7|0
1743562200000|2025-04-02 02:50:00|7872|7869|7870.7|7867.7|7872|7869|7870.7|7867.7|0
1743562800000|2025-04-02 03:00:00|7870.8|7867.8|7870.8|7867.8|7870.8|7867.8|7870.7|7867.7|0
1743563100000|2025-04-02 03:05:00|7870.7|7867.7|7869.4|7866.4|7870.8|7867.8|7869.4|7866.4|0
1743563400000|2025-04-02 03:10:00|7870.7|7867.7|7870|7867|7870.7|7867.7|7869.4|7866.4|0
1743563700000|2025-04-02 03:15:00|7870.7|7867.7|7868|7865|7870.7|7867.7|7868|7865|0
1743564000000|2025-04-02 03:20:00|7868.1|7865.1|7869.4|7866.4|7870.7|7867.7|7868|7865|0
1743564600000|2025-04-02 03:30:00|7868|7865|7868|7865|7869.4|7866.4|7866.7|7863.7|0
1743564900000|2025-04-02 03:35:00|7867.4|7864.4|7864.1|7861.1|7868|7865|7864|7861|0
1743565200000|2025-04-02 03:40:00|7864|7861|7864.7|7861.7|7866.7|7863.7|7864|7861|0
1743565500000|2025-04-02 03:45:00|7864|7861|7866.7|7863.7|7866.7|7863.7|7864|7861|0
1743565800000|2025-04-02 03:50:00|7867.3|7864.3|7869.3|7866.3|7869.3|7866.3|7867.3|7864.3|0
1743566100000|2025-04-02 03:55:00|7868.6|7865.6|7869.3|7866.3|7869.3|7866.3|7868|7865|0
1743566400000|2025-04-02 04:00:00|7868|7865|7869.3|7866.3|7870|7867|7868|7865|0
1743566700000|2025-04-02 04:05:00|7870|7867|7868|7865|7870|7867|7867.3|7864.3|0
1743567000000|2025-04-02 04:10:00|7867.9|7864.9|7867.9|7864.9|7868|7865|7866.6|7863.6|0
1743567300000|2025-04-02 04:15:00|7866.6|7863.6|7870|7867|7870|7867|7866.6|7863.6|0
1743567600000|2025-04-02 04:20:00|7869.3|7866.3|7866.7|7863.7|7869.3|7866.3|7866.7|7863.7|0
1743567900000|2025-04-02 04:25:00|7865.4|7862.4|7866.7|7863.7|7868|7865|7865.4|7862.4|0
1743568200000|2025-04-02 04:30:00|7866|7863|7868|7865|7868|7865|7865.4|7862.4|0
1743568500000|2025-04-02 04:35:00|7866.7|7863.7|7866.7|7863.7|7866.7|7863.7|7865.4|7862.4|0
1743568800000|2025-04-02 04:40:00|7868|7865|7868.1|7865.1|7869.4|7866.4|7868|7865|0
1743569100000|2025-04-02 04:45:00|7867.4|7864.4|7866.7|7863.7|7868.1|7865.1|7865.4|7862.4|0
1743569400000|2025-04-02 04:50:00|7865.4|7862.4|7866.8|7863.8|7866.8|7863.8|7865.4|7862.4|0
1743569700000|2025-04-02 04:55:00|7866.7|7863.7|7868.8|7865.8|7869.5|7866.5|7866.1|7863.1|0
1743570000000|2025-04-02 05:00:00|7869.5|7866.5|7868.1|7865.1|7869.5|7866.5|7866.8|7863.8|0
1743570300000|2025-04-02 05:05:00|7868|7865|7865.4|7862.4|7868|7865|7865.4|7862.4|0
1743570600000|2025-04-02 05:10:00|7866.7|7863.7|7865.4|7862.4|7866.7|7863.7|7865.4|7862.4|0
1743570900000|2025-04-02 05:15:00|7864.1|7861.1|7868|7865|7868|7865|7864.1|7861.1|0
1743571200000|2025-04-02 05:20:00|7866.7|7863.7|7869.3|7866.3|7869.4|7866.4|7866.7|7863.7|0
1743571500000|2025-04-02 05:25:00|7868.7|7865.7|7870.6|7867.6|7870.6|7867.6|7868|7865|0
1743571800000|2025-04-02 05:30:00|7870.7|7867.7|7872|7869|7872.1|7869.1|7870.7|7867.7|0
1743572100000|2025-04-02 05:35:00|7872.1|7869.1|7870.7|7867.7|7872.1|7869.1|7870.1|7867.1|0
1743572400000|2025-04-02 05:40:00|7869.4|7866.4|7872|7869|7873.4|7870.4|7869.4|7866.4|0
1743572700000|2025-04-02 05:45:00|7871.4|7868.4|7869.4|7866.4|7872|7869|7869.4|7866.4|0
1743573000000|2025-04-02 05:50:00|7870.1|7867.1|7866.7|7863.7|7870.7|7867.7|7864.1|7861.1|0
1743573300000|2025-04-02 05:55:00|7867.4|7864.4|7864|7861|7868.1|7865.1|7861.4|7858.4|0
1743573600000|2025-04-02 06:00:00|7862.1|7859.1|7857.6|7855.6|7864.4|7862.4|7854.9|7852.9|239
1743573900000|2025-04-02 06:05:00|7857.4|7855.4|7858.6|7856.6|7860.1|7858.1|7856.4|7854.4|128
1743574200000|2025-04-02 06:10:00|7858.9|7856.9|7851.9|7849.9|7859.4|7857.4|7851.1|7849.1|171
1743574500000|2025-04-02 06:15:00|7851.6|7849.6|7856.4|7854.4|7861.1|7859.1|7849.6|7847.6|177
1743574800000|2025-04-02 06:20:00|7855.4|7853.4|7856.4|7854.4|7857.4|7855.4|7849.4|7847.4|162
1743575100000|2025-04-02 06:25:00|7856.1|7854.1|7857.4|7855.4|7857.4|7855.4|7850.4|7848.4|65
1743575400000|2025-04-02 06:30:00|7857.1|7855.1|7847.9|7845.9|7857.4|7855.4|7847.6|7845.6|83
1743575700000|2025-04-02 06:35:00|7847.6|7845.6|7852.1|7850.1|7854.4|7852.4|7847.1|7845.1|54
1743576000000|2025-04-02 06:40:00|7852.4|7850.4|7853.9|7851.9|7854.1|7852.1|7848.4|7846.4|39
1743576300000|2025-04-02 06:45:00|7853.6|7851.6|7850.6|7848.6|7855.4|7853.4|7850.1|7848.1|35
1743576600000|2025-04-02 06:50:00|7850.1|7848.1|7855.1|7853.1|7855.1|7853.1|7849.1|7847.1|54
1743576900000|2025-04-02 06:55:00|7854.9|7852.9|7845.1|7843.1|7854.9|7852.9|7845.1|7843.1|238
1743577200000|2025-04-02 07:00:00|7844.6|7842.6|7846.6|7845.6|7859.9|7858.9|7843.6|7842.6|1901
1743577500000|2025-04-02 07:05:00|7846.9|7845.9|7834.4|7833.4|7846.9|7845.9|7828.9|7827.9|776
1743577800000|2025-04-02 07:10:00|7835.4|7834.4|7827.1|7826.1|7835.9|7834.9|7822.6|7821.6|530
1743578100000|2025-04-02 07:15:00|7828.1|7827.1|7830.6|7829.6|7833.9|7832.9|7820.9|7819.9|507
1743578400000|2025-04-02 07:20:00|7830.4|7829.4|7839.1|7838.1|7842.9|7841.9|7830.4|7829.4|446
1743578700000|2025-04-02 07:25:00|7839.4|7838.4|7838.4|7837.4|7843.6|7842.6|7833.9|7832.9|280
1743579000000|2025-04-02 07:30:00|7838.1|7837.1|7845.6|7844.6|7848.6|7847.6|7833.4|7832.4|494
1743579300000|2025-04-02 07:35:00|7846.1|7845.1|7833.1|7832.1|7848.4|7847.4|7827.6|7826.6|332
1743579600000|2025-04-02 07:40:00|7833.4|7832.4|7828.4|7827.4|7837.1|7836.1|7827.1|7826.1|278
1743579900000|2025-04-02 07:45:00|7828.6|7827.6|7823.6|7822.6|7834.6|7833.6|7822.4|7821.4|352
1743580200000|2025-04-02 07:50:00|7824.4|7823.4|7821.6|7820.6|7831.4|7830.4|7818.1|7817.1|341
1743580500000|2025-04-02 07:55:00|7822.1|7821.1|7829.6|7828.6|7834.6|7833.6|7818.9|7817.9|338
1743580800000|2025-04-02 08:00:00|7830.6|7829.6|7820.9|7819.9|7830.6|7829.6|7818.1|7817.1|463
1743581100000|2025-04-02 08:05:00|7820.6|7819.6|7813.4|7812.4|7820.6|7819.6|7807.6|7806.6|606
1743581400000|2025-04-02 08:10:00|7813.6|7812.6|7818.4|7817.4|7819.9|7818.9|7809.1|7808.1|316
1743581700000|2025-04-02 08:15:00|7818.1|7817.1|7821.1|7820.1|7824.1|7823.1|7814.6|7813.6|391
1743582000000|2025-04-02 08:20:00|7821.4|7820.4|7822.1|7821.1|7826.9|7825.9|7817.6|7816.6|276
1743582300000|2025-04-02 08:25:00|7821.6|7820.6|7827.6|7826.6|7835.4|7834.4|7821.1|7820.1|208
1743582600000|2025-04-02 08:30:00|7827.4|7826.4|7836.6|7835.6|7841.6|7840.6|7825.1|7824.1|174
1743582900000|2025-04-02 08:35:00|7836.1|7835.1|7837.1|7836.1|7840.6|7839.6|7828.6|7827.6|144
1743583200000|2025-04-02 08:40:00|7836.1|7835.1|7840.1|7839.1|7846.4|7845.4|7836.1|7835.1|178
1743583500000|2025-04-02 08:45:00|7839.9|7838.9|7847.6|7846.6|7848.4|7847.4|7838.4|7837.4|188
1743583800000|2025-04-02 08:50:00|7847.4|7846.4|7843.1|7842.1|7850.1|7849.1|7842.6|7841.6|160
1743584100000|2025-04-02 08:55:00|7843.4|7842.4|7842.4|7841.4|7844.9|7843.9|7839.6|7838.6|175
1743584400000|2025-04-02 09:00:00|7842.1|7841.1|7842.6|7841.6|7843.9|7842.9|7834.6|7833.6|182
1743584700000|2025-04-02 09:05:00|7842.9|7841.9|7846.9|7845.9|7850.6|7849.6|7839.6|7838.6|167
1743585000000|2025-04-02 09:10:00|7846.6|7845.6|7841.6|7840.6|7850.1|7849.1|7841.1|7840.1|226
1743585300000|2025-04-02 09:15:00|7841.4|7840.4|7836.9|7835.9|7841.4|7840.4|7833.6|7832.6|134
1743585600000|2025-04-02 09:20:00|7837.1|7836.1|7840.1|7839.1|7842.1|7841.1|7835.4|7834.4|133
1743585900000|2025-04-02 09:25:00|7839.9|7838.9|7843.6|7842.6|7844.1|7843.1|7837.6|7836.6|95
1743586200000|2025-04-02 09:30:00|7843.9|7842.9|7845.6|7844.6|7848.4|7847.4|7840.4|7839.4|144
1743586500000|2025-04-02 09:35:00|7845.4|7844.4|7848.1|7847.1|7851.9|7850.9|7844.6|7843.6|120
1743586800000|2025-04-02 09:40:00|7848.4|7847.4|7846.6|7845.6|7850.6|7849.6|7845.6|7844.6|132
1743587100000|2025-04-02 09:45:00|7846.4|7845.4|7845.1|7844.1|7847.4|7846.4|7841.9|7840.9|104
1743587400000|2025-04-02 09:50:00|7845.4|7844.4|7846.1|7845.1|7847.4|7846.4|7842.4|7841.4|111
1743587700000|2025-04-02 09:55:00|7845.9|7844.9|7839.6|7838.6|7847.1|7846.1|7838.4|7837.4|180
1743588000000|2025-04-02 10:00:00|7839.9|7838.9|7824.1|7823.1|7840.6|7839.6|7819.6|7818.6|435
1743588300000|2025-04-02 10:05:00|7823.9|7822.9|7826.9|7825.9|7831.9|7830.9|7823.9|7822.9|186
1743588600000|2025-04-02 10:10:00|7827.1|7826.1|7828.6|7827.6|7829.6|7828.6|7821.4|7820.4|142
1743588900000|2025-04-02 10:15:00|7828.9|7827.9|7834.1|7833.1|7836.1|7835.1|7824.9|7823.9|99
1743589200000|2025-04-02 10:20:00|7834.4|7833.4|7828.9|7827.9|7834.6|7833.6|7828.4|7827.4|84
1743589500000|2025-04-02 10:25:00|7828.6|7827.6|7831.1|7830.1|7835.9|7834.9|7823.9|7822.9|422
1743589800000|2025-04-02 10:30:00|7830.9|7829.9|7829.6|7828.6|7834.6|7833.6|7829.4|7828.4|123
1743590100000|2025-04-02 10:35:00|7829.4|7828.4|7824.1|7823.1|7829.9|7828.9|7820.1|7819.1|146
1743590400000|2025-04-02 10:40:00|7823.9|7822.9|7822.4|7821.4|7824.4|7823.4|7817.6|7816.6|242
1743590700000|2025-04-02 10:45:00|7822.1|7821.1|7829.6|7828.6|7831.1|7830.1|7822.1|7821.1|88
1743591000000|2025-04-02 10:50:00|7829.9|7828.9|7827.1|7826.1|7830.6|7829.6|7823.1|7822.1|97
1743591300000|2025-04-02 10:55:00|7826.9|7825.9|7821.1|7820.1|7827.4|7826.4|7820.1|7819.1|154
1743591600000|2025-04-02 11:00:00|7823.1|7822.1|7821.6|7820.6|7824.6|7823.6|7820.1|7819.1|129
1743591900000|2025-04-02 11:05:00|7821.4|7820.4|7830.6|7829.6|7831.1|7830.1|7821.1|7820.1|90
1743592200000|2025-04-02 11:10:00|7830.4|7829.4|7831.1|7830.1|7835.4|7834.4|7827.1|7826.1|102
1743592500000|2025-04-02 11:15:00|7831.4|7830.4|7833.6|7832.6|7835.6|7834.6|7829.6|7828.6|123
1743592800000|2025-04-02 11:20:00|7833.4|7832.4|7827.6|7826.6|7833.6|7832.6|7826.6|7825.6|123
1743593100000|2025-04-02 11:25:00|7827.4|7826.4|7825.6|7824.6|7829.9|7828.9|7825.4|7824.4|77
1743593400000|2025-04-02 11:30:00|7825.4|7824.4|7822.1|7821.1|7828.9|7827.9|7821.6|7820.6|124
1743593700000|2025-04-02 11:35:00|7821.9|7820.9|7813.1|7812.1|7823.6|7822.6|7812.4|7811.4|188
1743594000000|2025-04-02 11:40:00|7813.4|7812.4|7819.1|7818.1|7819.6|7818.6|7810.6|7809.6|232
1743594300000|2025-04-02 11:45:00|7819.4|7818.4|7821.1|7820.1|7824.1|7823.1|7818.9|7817.9|77
1743594600000|2025-04-02 11:50:00|7820.9|7819.9|7822.1|7821.1|7823.1|7822.1|7817.6|7816.6|142
1743594900000|2025-04-02 11:55:00|7821.6|7820.6|7816.1|7815.1|7823.1|7822.1|7814.4|7813.4|179
1743595200000|2025-04-02 12:00:00|7816.6|7815.6|7809.1|7808.1|7819.1|7818.1|7808.9|7807.9|171
1743595500000|2025-04-02 12:05:00|7809.4|7808.4|7800.6|7799.6|7809.4|7808.4|7799.9|7798.9|252
1743595800000|2025-04-02 12:10:00|7800.4|7799.4|7804.1|7803.1|7805.9|7804.9|7798.9|7797.9|165
1743596100000|2025-04-02 12:15:00|7803.6|7802.6|7803.1|7802.1|7807.6|7806.6|7801.6|7800.6|255
1743596400000|2025-04-02 12:20:00|7803.6|7802.6|7797.1|7796.1|7803.6|7802.6|7796.1|7795.1|242
1743596700000|2025-04-02 12:25:00|7797.4|7796.4|7794.1|7793.1|7798.9|7797.9|7791.6|7790.6|460
1743597000000|2025-04-02 12:30:00|7794.6|7793.6|7797.9|7796.9|7799.1|7798.1|7791.1|7790.1|197
1743597300000|2025-04-02 12:35:00|7798.1|7797.1|7803.6|7802.6|7804.6|7803.6|7794.9|7793.9|154
1743597600000|2025-04-02 12:40:00|7803.9|7802.9|7803.6|7802.6|7806.1|7805.1|7800.1|7799.1|146
1743597900000|2025-04-02 12:45:00|7803.9|7802.9|7810.1|7809.1|7811.1|7810.1|7803.9|7802.9|154
1743598200000|2025-04-02 12:50:00|7809.9|7808.9|7809.6|7808.6|7810.9|7809.9|7804.1|7803.1|204
1743598500000|2025-04-02 12:55:00|7809.4|7808.4|7812.4|7811.4|7813.1|7812.1|7807.6|7806.6|182
1743598800000|2025-04-02 13:00:00|7812.6|7811.6|7812.1|7811.1|7814.6|7813.6|7807.4|7806.4|334
1743599100000|2025-04-02 13:05:00|7811.9|7810.9|7812.6|7811.6|7816.6|7815.6|7811.9|7810.9|141
1743599400000|2025-04-02 13:10:00|7812.4|7811.4|7806.4|7805.4|7813.1|7812.1|7806.1|7805.1|190
1743599700000|2025-04-02 13:15:00|7806.6|7805.6|7807.1|7806.1|7807.4|7806.4|7802.9|7801.9|133
1743600000000|2025-04-02 13:20:00|7807.4|7806.4|7805.4|7804.4|7809.4|7808.4|7804.6|7803.6|199
1743600300000|2025-04-02 13:25:00|7805.1|7804.1|7804.6|7803.6|7808.6|7807.6|7802.4|7801.4|224
1743600600000|2025-04-02 13:30:00|7805.1|7804.1|7815.6|7814.6|7817.9|7816.9|7802.6|7801.6|546
1743600900000|2025-04-02 13:35:00|7815.4|7814.4|7820.6|7819.6|7823.9|7822.9|7813.9|7812.9|454
1743601200000|2025-04-02 13:40:00|7820.4|7819.4|7818.9|7817.9|7820.9|7819.9|7813.1|7812.1|240
1743601500000|2025-04-02 13:45:00|7819.1|7818.1|7818.1|7817.1|7819.6|7818.6|7809.4|7808.4|1829
1743601800000|2025-04-02 13:50:00|7818.4|7817.4|7813.4|7812.4|7826.4|7825.4|7813.1|7812.1|373
1743602100000|2025-04-02 13:55:00|7813.1|7812.1|7814.6|7813.6|7816.4|7815.4|7806.9|7805.9|288
1743602400000|2025-04-02 14:00:00|7814.1|7813.1|7828.1|7827.1|7829.1|7828.1|7812.6|7811.6|370
1743602700000|2025-04-02 14:05:00|7828.4|7827.4|7830.6|7829.6|7835.1|7834.1|7827.9|7826.9|360
1743603000000|2025-04-02 14:10:00|7830.9|7829.9|7827.1|7826.1|7831.9|7830.9|7819.9|7818.9|247
1743603300000|2025-04-02 14:15:00|7826.9|7825.9|7831.6|7830.6|7833.1|7832.1|7822.1|7821.1|315
1743603600000|2025-04-02 14:20:00|7831.9|7830.9|7826.1|7825.1|7832.1|7831.1|7824.6|7823.6|457
1743603900000|2025-04-02 14:25:00|7826.4|7825.4|7828.6|7827.6|7828.6|7827.6|7821.9|7820.9|242
1743604200000|2025-04-02 14:30:00|7828.9|7827.9|7832.6|7831.6|7836.1|7835.1|7828.1|7827.1|304
1743604500000|2025-04-02 14:35:00|7832.4|7831.4|7843.4|7842.4|7844.9|7843.9|7830.1|7829.1|615
1743604800000|2025-04-02 14:40:00|7843.1|7842.1|7844.4|7843.4|7848.4|7847.4|7838.1|7837.1|550
1743605100000|2025-04-02 14:45:00|7844.6|7843.6|7847.1|7846.1|7848.6|7847.6|7842.9|7841.9|373
1743605400000|2025-04-02 14:50:00|7846.9|7845.9|7844.1|7843.1|7848.6|7847.6|7843.1|7842.1|244
1743605700000|2025-04-02 14:55:00|7843.9|7842.9|7846.1|7845.1|7849.4|7848.4|7843.4|7842.4|277
1743606000000|2025-04-02 15:00:00|7845.6|7844.6|7846.6|7845.6|7847.6|7846.6|7840.4|7839.4|301
1743606300000|2025-04-02 15:05:00|7846.4|7845.4|7845.6|7844.6|7847.9|7846.9|7844.6|7843.6|275
1743606600000|2025-04-02 15:10:00|7845.4|7844.4|7834.9|7833.9|7846.1|7845.1|7834.9|7833.9|301
1743606900000|2025-04-02 15:15:00|7835.1|7834.1|7841.6|7840.6|7842.1|7841.1|7834.6|7833.6|376
1743607200000|2025-04-02 15:20:00|7841.4|7840.4|7847.4|7846.4|7847.4|7846.4|7841.1|7840.1|477
1743607500000|2025-04-02 15:25:00|7847.6|7846.6|7851.1|7850.1|7852.9|7851.9|7847.6|7846.6|713
1743607800000|2025-04-02 15:30:00|7851.6|7849.6|7858.1|7856.1|7863.9|7861.9|7849.9|7847.9|1744
1743608100000|2025-04-02 15:35:00|7856.9|7854.9|7852.4|7850.4|7859.6|7857.6|7851.6|7849.6|722
1743608400000|2025-04-02 15:40:00|7852.6|7850.6|7846.1|7844.1|7854.6|7852.6|7846.1|7844.1|194
1743608700000|2025-04-02 15:45:00|7845.9|7843.9|7839.6|7837.6|7847.6|7845.6|7838.1|7836.1|168
1743609000000|2025-04-02 15:50:00|7839.4|7837.4|7840.6|7838.6|7841.4|7839.4|7834.4|7832.4|186
1743609300000|2025-04-02 15:55:00|7840.4|7838.4|7840.6|7838.6|7844.4|7842.4|7838.9|7836.9|157
1743609600000|2025-04-02 16:00:00|7840.1|7838.1|7842.9|7840.9|7845.4|7843.4|7839.6|7837.6|99
1743609900000|2025-04-02 16:05:00|7843.1|7841.1|7845.9|7843.9|7846.4|7844.4|7841.6|7839.6|117
1743610200000|2025-04-02 16:10:00|7846.1|7844.1|7855.6|7853.6|7855.6|7853.6|7844.9|7842.9|131
1743610500000|2025-04-02 16:15:00|7855.4|7853.4|7852.9|7850.9|7857.6|7855.6|7851.1|7849.1|70
1743610800000|2025-04-02 16:20:00|7852.6|7850.6|7854.1|7852.1|7856.1|7854.1|7851.1|7849.1|20
1743611100000|2025-04-02 16:25:00|7853.9|7851.9|7857.1|7855.1|7857.6|7855.6|7850.9|7848.9|76
1743611400000|2025-04-02 16:30:00|7857.6|7855.6|7857.1|7855.1|7859.6|7857.6|7854.6|7852.6|59
1743611700000|2025-04-02 16:35:00|7856.9|7854.9|7851.4|7849.4|7857.1|7855.1|7847.1|7845.1|72
1743612000000|2025-04-02 16:40:00|7851.6|7849.6|7853.6|7851.6|7854.1|7852.1|7847.6|7845.6|68
1743612300000|2025-04-02 16:45:00|7853.4|7851.4|7862.4|7860.4|7863.4|7861.4|7850.9|7848.9|73
1743612600000|2025-04-02 16:50:00|7862.9|7860.9|7860.6|7858.6|7865.6|7863.6|7857.6|7855.6|120
1743612900000|2025-04-02 16:55:00|7860.4|7858.4|7859.6|7857.6|7863.4|7861.4|7857.1|7855.1|58
1743613200000|2025-04-02 17:00:00|7859.9|7857.9|7863.6|7861.6|7864.4|7862.4|7859.9|7857.9|89
1743613500000|2025-04-02 17:05:00|7863.4|7861.4|7866.6|7864.6|7867.6|7865.6|7862.9|7860.9|26
1743613800000|2025-04-02 17:10:00|7867.1|7865.1|7870.6|7868.6|7875.1|7873.1|7867.1|7865.1|49
1743614100000|2025-04-02 17:15:00|7870.9|7868.9|7867.6|7865.6|7871.1|7869.1|7867.1|7865.1|55
1743614400000|2025-04-02 17:20:00|7867.4|7865.4|7865.1|7863.1|7867.9|7865.9|7861.6|7859.6|52
1743614700000|2025-04-02 17:25:00|7864.9|7862.9|7862.1|7860.1|7865.6|7863.6|7862.1|7860.1|40
1743615000000|2025-04-02 17:30:00|7861.9|7859.9|7856.6|7854.6|7862.1|7860.1|7855.4|7853.4|73
1743615300000|2025-04-02 17:35:00|7856.4|7854.4|7852.4|7850.4|7856.6|7854.6|7849.1|7847.1|91
1743615600000|2025-04-02 17:40:00|7852.6|7850.6|7849.4|7847.4|7854.4|7852.4|7846.4|7844.4|34
1743615900000|2025-04-02 17:45:00|7849.1|7847.1|7843.6|7841.6|7849.1|7847.1|7841.4|7839.4|33
1743616200000|2025-04-02 17:50:00|7843.4|7841.4|7843.4|7841.4|7844.1|7842.1|7838.4|7836.4|59
1743616500000|2025-04-02 17:55:00|7843.1|7841.1|7849.1|7847.1|7849.4|7847.4|7843.1|7841.1|38
1743616800000|2025-04-02 18:00:00|7848.4|7846.4|7845.6|7843.6|7854.1|7852.1|7845.4|7843.4|138
1743617100000|2025-04-02 18:05:00|7845.4|7843.4|7838.4|7836.4|7845.6|7843.6|7838.4|7836.4|47
1743617400000|2025-04-02 18:10:00|7838.6|7836.6|7842.4|7840.4|7844.4|7842.4|7835.9|7833.9|37
1743617700000|2025-04-02 18:15:00|7842.1|7840.1|7836.9|7834.9|7843.6|7841.6|7836.1|7834.1|30
1743618000000|2025-04-02 18:20:00|7837.9|7835.9|7833.1|7831.1|7840.4|7838.4|7832.6|7830.6|34
1743618300000|2025-04-02 18:25:00|7832.9|7830.9|7826.1|7824.1|7835.1|7833.1|7826.1|7824.1|45
1743618600000|2025-04-02 18:30:00|7825.9|7823.9|7833.6|7831.6|7833.6|7831.6|7825.1|7823.1|32
1743618900000|2025-04-02 18:35:00|7833.4|7831.4|7842.6|7840.6|7843.4|7841.4|7831.6|7829.6|104
1743619200000|2025-04-02 18:40:00|7842.9|7840.9|7845.4|7843.4|7849.9|7847.9|7842.9|7840.9|53
1743619500000|2025-04-02 18:45:00|7845.1|7843.1|7844.4|7842.4|7846.9|7844.9|7840.9|7838.9|28
1743619800000|2025-04-02 18:50:00|7844.1|7842.1|7841.9|7839.9|7844.4|7842.4|7838.1|7836.1|50
1743620100000|2025-04-02 18:55:00|7841.6|7839.6|7829.1|7827.1|7841.6|7839.6|7828.9|7826.9|74
1743620400000|2025-04-02 19:00:00|7829.6|7827.6|7842.4|7840.4|7843.4|7841.4|7829.6|7827.6|84
1743620700000|2025-04-02 19:05:00|7842.1|7840.1|7840.6|7838.6|7843.4|7841.4|7839.1|7837.1|23
1743621000000|2025-04-02 19:10:00|7839.9|7837.9|7837.4|7835.4|7841.6|7839.6|7836.4|7834.4|28
1743621300000|2025-04-02 19:15:00|7837.1|7835.1|7838.4|7836.4|7841.6|7839.6|7835.4|7833.4|26
1743621600000|2025-04-02 19:20:00|7838.1|7836.1|7844.6|7842.6|7847.1|7845.1|7837.9|7835.9|113
1743621900000|2025-04-02 19:25:00|7844.9|7842.9|7845.9|7843.9|7847.4|7845.4|7840.1|7838.1|70
1743622200000|2025-04-02 19:30:00|7845.6|7843.6|7855.1|7853.1|7855.9|7853.9|7841.9|7839.9|83
1743622500000|2025-04-02 19:35:00|7854.9|7852.9|7856.6|7854.6|7858.4|7856.4|7852.4|7850.4|66
1743622800000|2025-04-02 19:40:00|7856.4|7854.4|7859.6|7857.6|7861.1|7859.1|7855.4|7853.4|35
1743623100000|2025-04-02 19:45:00|7859.9|7857.9|7864.4|7862.4|7865.9|7863.9|7859.4|7857.4|67
1743623400000|2025-04-02 19:50:00|7864.1|7862.1|7865.1|7863.1|7869.1|7867.1|7858.9|7856.9|150
1743623700000|2025-04-02 19:55:00|7865.4|7863.4|7864.1|7862.1|7870.4|7868.4|7862.4|7860.4|205
1743624000000|2025-04-02 20:00:00|7864.4|7860.4|7859.8|7855.8|7865.3|7861.3|7854|7850|0
1743624300000|2025-04-02 20:05:00|7859|7855|7851.6|7847.6|7864.5|7860.5|7845|7841|0
1743624600000|2025-04-02 20:10:00|7852|7848|7929.5|7925.5|7940.6|7936.6|7831.3|7827.3|0
1743624900000|2025-04-02 20:15:00|7928.8|7924.8|7912.1|7908.1|7944.7|7940.7|7890|7886|0
1743625200000|2025-04-02 20:20:00|7912.5|7908.5|7909.8|7905.8|7913.3|7909.3|7876|7872|0
1743625500000|2025-04-02 20:25:00|7909.4|7905.4|7717.7|7713.7|7915.5|7911.5|7706.2|7702.2|0
1743625800000|2025-04-02 20:30:00|7717.8|7713.8|7745.5|7741.5|7785.2|7781.2|7691.6|7687.6|0
1743626100000|2025-04-02 20:35:00|7746.2|7742.2|7713.8|7709.8|7761.6|7757.6|7677.7|7673.7|0
1743626400000|2025-04-02 20:40:00|7713.4|7709.4|7711.1|7707.1|7715.9|7711.9|7676.9|7672.9|0
1743626700000|2025-04-02 20:45:00|7709.5|7705.5|7730|7726|7732.9|7728.9|7689.6|7685.6|0
1743627000000|2025-04-02 20:50:00|7730.4|7726.4|7702.5|7698.5|7730.4|7726.4|7699.7|7695.7|0
1743627300000|2025-04-02 20:55:00|7702.9|7698.9|7716.7|7712.7|7721.1|7717.1|7697.6|7693.6|0
1743627600000|2025-04-02 21:00:00|7716.8|7712.8|7716.5|7712.5|7718.4|7714.4|7708.4|7704.4|0
1743627900000|2025-04-02 21:05:00|7716.4|7712.4|7702.2|7698.2|7716.4|7712.4|7702.2|7698.2|0
1743628200000|2025-04-02 21:10:00|7701.9|7697.9|7686.4|7682.4|7702.1|7698.1|7677.9|7673.9|0
1743628500000|2025-04-02 21:15:00|7686.3|7682.3|7702.4|7698.4|7706.3|7702.3|7685.5|7681.5|0
1743628800000|2025-04-02 21:20:00|7701.7|7697.7|7703.4|7699.4|7705.9|7701.9|7697|7693|0
1743629100000|2025-04-02 21:25:00|7703.9|7699.9|7690.9|7686.9|7704.3|7700.3|7688.8|7684.8|0
1743629400000|2025-04-02 21:30:00|7691|7687|7696.2|7692.2|7699.8|7695.8|7685.5|7681.5|0
1743629700000|2025-04-02 21:35:00|7697|7693|7691.7|7687.7|7697.2|7693.2|7689.5|7685.5|0
1743630000000|2025-04-02 21:40:00|7691.9|7687.9|7690.8|7686.8|7699.3|7695.3|7690.2|7686.2|0
1743630300000|2025-04-02 21:45:00|7690.7|7686.7|7686.6|7682.6|7693.6|7689.6|7678.6|7674.6|0
1743630600000|2025-04-02 21:50:00|7687.2|7683.2|7696.4|7692.4|7700.5|7696.5|7686.6|7682.6|0
1743630900000|2025-04-02 21:55:00|7696.2|7692.2|7668.2|7664.2|7696.4|7692.4|7662.6|7658.6|0
1743631200000|2025-04-02 22:00:00|7668.1|7664.1|7641.6|7637.6|7674.8|7670.8|7621.3|7617.3|0
1743631500000|2025-04-02 22:05:00|7641.5|7637.5|7626.9|7622.9|7644.6|7640.6|7615.2|7611.2|0
1743631800000|2025-04-02 22:10:00|7627.4|7623.4|7623.9|7619.9|7634.5|7630.5|7612.2|7608.2|0
1743632100000|2025-04-02 22:15:00|7624.1|7620.1|7613.5|7609.5|7628.5|7624.5|7600|7596|0
1743632400000|2025-04-02 22:20:00|7613|7609|7622.3|7618.3|7623.8|7619.8|7579.9|7575.9|0
1743632700000|2025-04-02 22:25:00|7622.6|7618.6|7640.3|7636.3|7641.5|7637.5|7610|7606|0
1743633000000|2025-04-02 22:30:00|7640|7636|7642.2|7638.2|7648.8|7644.8|7630.8|7626.8|0
1743633300000|2025-04-02 22:35:00|7644.3|7640.3|7636.7|7632.7|7663|7659|7635.9|7631.9|0
1743633600000|2025-04-02 22:40:00|7637.9|7633.9|7635.3|7631.3|7646.3|7642.3|7629.8|7625.8|0
1743633900000|2025-04-02 22:45:00|7635.6|7631.6|7657.7|7653.7|7660.4|7656.4|7635.6|7631.6|0
1743634200000|2025-04-02 22:50:00|7657.6|7653.6|7659.1|7655.1|7670.9|7666.9|7656.6|7652.6|0
1743634500000|2025-04-02 22:55:00|7658.7|7654.7|7658.5|7654.5|7665.8|7661.8|7651.9|7647.9|0
1743634800000|2025-04-02 23:00:00|7658|7654|7629.5|7625.5|7658.5|7654.5|7620.8|7616.8|0
1743635100000|2025-04-02 23:05:00|7629.6|7625.6|7642.2|7638.2|7646.8|7642.8|7617.5|7613.5|0
1743635400000|2025-04-02 23:10:00|7641.8|7637.8|7649.2|7645.2|7652.9|7648.9|7639.3|7635.3|0
1743635700000|2025-04-02 23:15:00|7649.1|7645.1|7632.4|7628.4|7649.1|7645.1|7632.4|7628.4|0
1743636000000|2025-04-02 23:20:00|7632.5|7628.5|7642.6|7638.6|7644.8|7640.8|7630.3|7626.3|0
1743636300000|2025-04-02 23:25:00|7641.5|7637.5|7644.3|7640.3|7644.6|7640.6|7629.8|7625.8|0
1743636600000|2025-04-02 23:30:00|7644.6|7640.6|7636.9|7632.9|7645.5|7641.5|7633.3|7629.3|0
1743636900000|2025-04-02 23:35:00|7637.1|7633.1|7635.9|7631.9|7640.2|7636.2|7633|7629|0
1743637200000|2025-04-02 23:40:00|7635.8|7631.8|7624.6|7620.6|7635.8|7631.8|7623.3|7619.3|0
1743637500000|2025-04-02 23:45:00|7624.9|7620.9|7632.4|7628.4|7637.7|7633.7|7617.9|7613.9|0
1743637800000|2025-04-02 23:50:00|7631.9|7627.9|7626.7|7622.7|7637.3|7633.3|7622.9|7618.9|0
1743638100000|2025-04-02 23:55:00|7626.6|7622.6|7635.1|7631.1|7638.9|7634.9|7623.3|7619.3|0
1743638400000|2025-04-03 00:00:00|7635.4|7631.4|7647.2|7643.2|7648.5|7644.5|7635.4|7631.4|0
1743638700000|2025-04-03 00:05:00|7647.8|7643.8|7647.4|7643.4|7655.6|7651.6|7644|7640|0
1743639000000|2025-04-03 00:10:00|7647.3|7643.3|7671.4|7667.4|7673.3|7669.3|7645.7|7641.7|0
1743639300000|2025-04-03 00:15:00|7671.7|7667.7|7683.3|7680.3|7693.4|7690.4|7670|7666|0
1743639600000|2025-04-03 00:20:00|7682.7|7679.7|7731.9|7728.9|7755.4|7752.4|7681.1|7678.1|0
1743639900000|2025-04-03 00:25:00|7730.4|7727.4|7702|7699|7734.3|7731.3|7694.5|7691.5|0
1743640200000|2025-04-03 00:30:00|7702.1|7699.1|7707.5|7704.5|7719.2|7716.2|7698|7695|0
1743640500000|2025-04-03 00:35:00|7706.8|7703.8|7723.7|7720.7|7724.6|7721.6|7706.7|7703.7|0
1743640800000|2025-04-03 00:40:00|7723|7720|7714.7|7711.7|7723.6|7720.6|7714|7711|0
1743641100000|2025-04-03 00:45:00|7715.4|7712.4|7715.4|7712.4|7719.9|7716.9|7707.9|7704.9|0
1743641400000|2025-04-03 00:50:00|7714.6|7711.6|7706.4|7703.4|7716.1|7713.1|7703.5|7700.5|0
1743641700000|2025-04-03 00:55:00|7704.9|7701.9|7682|7679|7704.9|7701.9|7681.8|7678.8|0
1743642000000|2025-04-03 01:00:00|7682.7|7679.7|7690.2|7687.2|7704.2|7701.2|7679.2|7676.2|0
1743642300000|2025-04-03 01:05:00|7691|7688|7701|7698|7705.4|7702.4|7685|7682|0
1743642600000|2025-04-03 01:10:00|7700.9|7697.9|7706.9|7703.9|7708.4|7705.4|7699.5|7696.5|0
1743642900000|2025-04-03 01:15:00|7707|7704|7700.9|7697.9|7709.9|7706.9|7695|7692|0
1743643200000|2025-04-03 01:20:00|7699.5|7696.5|7712.2|7709.2|7713.7|7710.7|7698|7695|0
1743643500000|2025-04-03 01:25:00|7711.5|7708.5|7710|7707|7713|7710|7701.1|7698.1|0
1743643800000|2025-04-03 01:30:00|7711.5|7708.5|7704|7701|7714.4|7711.4|7700.9|7697.9|0
1743644100000|2025-04-03 01:35:00|7704.7|7701.7|7704.1|7701.1|7709.2|7706.2|7701|7698|0
1743644400000|2025-04-03 01:40:00|7704|7701|7702.7|7699.7|7705.6|7702.6|7698.2|7695.2|0
1743644700000|2025-04-03 01:45:00|7703.4|7700.4|7711.7|7708.7|7714.6|7711.6|7701.2|7698.2|0
1743645000000|2025-04-03 01:50:00|7711.8|7708.8|7714.6|7711.6|7725.1|7722.1|7711.7|7708.7|0
1743645300000|2025-04-03 01:55:00|7713.1|7710.1|7711.4|7708.4|7717.5|7714.5|7709.9|7706.9|0
1743645600000|2025-04-03 02:00:00|7712.9|7709.9|7716.7|7713.7|7722.6|7719.6|7711.4|7708.4|0
1743645900000|2025-04-03 02:05:00|7715.9|7712.9|7717.3|7714.3|7720.3|7717.3|7709.9|7706.9|0
1743646200000|2025-04-03 02:10:00|7716.6|7713.6|7721.7|7718.7|7723.1|7720.1|7712.9|7709.9|0
1743646500000|2025-04-03 02:15:00|7721|7718|7715.7|7712.7|7727.7|7724.7|7714.1|7711.1|0
1743646800000|2025-04-03 02:20:00|7715.6|7712.6|7727.5|7724.5|7729|7726|7714.2|7711.2|0
1743647100000|2025-04-03 02:25:00|7726.8|7723.8|7732|7729|7735|7732|7723.2|7720.2|0
1743647400000|2025-04-03 02:30:00|7732.7|7729.7|7716.6|7713.6|7732.7|7729.7|7715.1|7712.1|0
1743647700000|2025-04-03 02:35:00|7715.9|7712.9|7721.1|7718.1|7721.8|7718.8|7715.1|7712.1|0
1743648000000|2025-04-03 02:40:00|7722.5|7719.5|7728.2|7725.2|7732.7|7729.7|7722.4|7719.4|0
1743648300000|2025-04-03 02:45:00|7729.7|7726.7|7728.4|7725.4|7735.7|7732.7|7726.8|7723.8|0
1743648600000|2025-04-03 02:50:00|7729.8|7726.8|7726.9|7723.9|7729.8|7726.8|7722.4|7719.4|0
1743648900000|2025-04-03 02:55:00|7726.1|7723.1|7729.9|7726.9|7731.4|7728.4|7723.9|7720.9|0
1743649200000|2025-04-03 03:00:00|7721.1|7718.1|7721|7718|7723.9|7720.9|7719.5|7716.5|0
1743649500000|2025-04-03 03:05:00|7720.2|7717.2|7715.8|7712.8|7722.5|7719.5|7715|7712|0
1743649800000|2025-04-03 03:10:00|7716.5|7713.5|7707.5|7704.5|7716.5|7713.5|7706|7703|0
1743650100000|2025-04-03 03:15:00|7714.1|7711.1|7720.5|7717.5|7724.2|7721.2|7714.1|7711.1|0
1743650400000|2025-04-03 03:20:00|7721.3|7718.3|7721.3|7718.3|7722.8|7719.8|7718.3|7715.3|0
1743650700000|2025-04-03 03:25:00|7719.9|7716.9|7720.5|7717.5|7724.2|7721.2|7716.9|7713.9|0
1743651000000|2025-04-03 03:30:00|7721.2|7718.2|7727.1|7724.1|7730.1|7727.1|7719.7|7716.7|0
1743651300000|2025-04-03 03:35:00|7725.7|7722.7|7723.4|7720.4|7728.6|7725.6|7722.6|7719.6|0
1743651600000|2025-04-03 03:40:00|7724.1|7721.1|7713.7|7710.7|7724.1|7721.1|7713.7|7710.7|0
1743651900000|2025-04-03 03:45:00|7713.8|7710.8|7713.1|7710.1|7715.3|7712.3|7708.8|7705.8|0
1743652200000|2025-04-03 03:50:00|7713.9|7710.9|7715.2|7712.2|7716.6|7713.6|7707.1|7704.1|0
1743652500000|2025-04-03 03:55:00|7715.9|7712.9|7714.5|7711.5|7716.7|7713.7|7711.4|7708.4|0
1743652800000|2025-04-03 04:00:00|7714.4|7711.4|7727|7724|7729.2|7726.2|7714.4|7711.4|0
1743653100000|2025-04-03 04:05:00|7726.3|7723.3|7729.9|7726.9|7730.7|7727.7|7724.2|7721.2|0
1743653400000|2025-04-03 04:10:00|7730|7727|7724|7721|7738.7|7735.7|7723.3|7720.3|0
1743653700000|2025-04-03 04:15:00|7724.7|7721.7|7723.8|7720.8|7726.2|7723.2|7718.1|7715.1|0
1743654000000|2025-04-03 04:20:00|7724.5|7721.5|7725.9|7722.9|7730.3|7727.3|7723.8|7720.8|0
1743654300000|2025-04-03 04:25:00|7725.2|7722.2|7715.4|7712.4|7726.7|7723.7|7714.8|7711.8|0
1743654600000|2025-04-03 04:30:00|7714.6|7711.6|7725.1|7722.1|7727.4|7724.4|7714.6|7711.6|0
1743654900000|2025-04-03 04:35:00|7725.2|7722.2|7721.5|7718.5|7725.2|7722.2|7720.7|7717.7|0
1743655200000|2025-04-03 04:40:00|7720.7|7717.7|7719.2|7716.2|7725.1|7722.1|7718.4|7715.4|0
1743655500000|2025-04-03 04:45:00|7719.9|7716.9|7713.4|7710.4|7720.7|7717.7|7711.1|7708.1|0
1743655800000|2025-04-03 04:50:00|7714.9|7711.9|7717.1|7714.1|7720.8|7717.8|7713.4|7710.4|0
1743656100000|2025-04-03 04:55:00|7716.4|7713.4|7714.9|7711.9|7717.1|7714.1|7710.5|7707.5|0
1743656400000|2025-04-03 05:00:00|7715.6|7712.6|7720.8|7717.8|7724.5|7721.5|7713.4|7710.4|0
1743656700000|2025-04-03 05:05:00|7720|7717|7720.6|7717.6|7725.9|7722.9|7711.8|7708.8|0
1743657000000|2025-04-03 05:10:00|7719.9|7716.9|7720.6|7717.6|7722.1|7719.1|7716.1|7713.1|0
1743657300000|2025-04-03 05:15:00|7719.9|7716.9|7709|7706|7720.6|7717.6|7709|7706|0
1743657600000|2025-04-03 05:20:00|7707.6|7704.6|7700|7697|7709|7706|7698.5|7695.5|0
1743657900000|2025-04-03 05:25:00|7698.5|7695.5|7697.4|7694.4|7703.3|7700.3|7690.5|7687.5|0
1743658200000|2025-04-03 05:30:00|7698.9|7695.9|7688.5|7685.5|7700.4|7697.4|7687.8|7684.8|0
1743658500000|2025-04-03 05:35:00|7688.4|7685.4|7681.5|7678.5|7688.5|7685.5|7674.5|7671.5|0
1743658800000|2025-04-03 05:40:00|7680.8|7677.8|7684.3|7681.3|7688.2|7685.2|7677.9|7674.9|0
1743659100000|2025-04-03 05:45:00|7683.6|7680.6|7687.5|7684.5|7694.7|7691.7|7679.9|7676.9|0
1743659400000|2025-04-03 05:50:00|7686.7|7683.7|7686.5|7683.5|7696.9|7693.9|7686.1|7683.1|0
1743659700000|2025-04-03 05:55:00|7685|7682|7674.7|7671.7|7688|7685|7674.7|7671.7|0
1743660000000|2025-04-03 06:00:00|7676.2|7673.2|7703.5|7701.5|7711|7709|7676.2|7673.2|475
1743660300000|2025-04-03 06:05:00|7703.2|7701.2|7716|7714|7722.2|7720.2|7703.2|7701.2|347
1743660600000|2025-04-03 06:10:00|7715.7|7713.7|7715.2|7713.2|7719.2|7717.2|7711.5|7709.5|219
1743660900000|2025-04-03 06:15:00|7715|7713|7717.7|7715.7|7720.7|7718.7|7711|7709|124
1743661200000|2025-04-03 06:20:00|7718|7716|7728.5|7726.5|7733|7731|7715.5|7713.5|175
1743661500000|2025-04-03 06:25:00|7728.7|7726.7|7736.2|7734.2|7736.2|7734.2|7728.2|7726.2|197
1743661800000|2025-04-03 06:30:00|7736.5|7734.5|7738.2|7736.2|7740.2|7738.2|7729.2|7727.2|165
1743662100000|2025-04-03 06:35:00|7738|7736|7732.2|7730.2|7738.7|7736.7|7727.5|7725.5|220
1743662400000|2025-04-03 06:40:00|7732.5|7730.5|7736|7734|7739.2|7737.2|7729.7|7727.7|130
1743662700000|2025-04-03 06:45:00|7735.7|7733.7|7736.7|7734.7|7743.2|7741.2|7733.7|7731.7|297
1743663000000|2025-04-03 06:50:00|7737|7735|7723|7721|7737.2|7735.2|7720.5|7718.5|109
1743663300000|2025-04-03 06:55:00|7722.7|7720.7|7697|7695|7723|7721|7697|7695|479
1743663600000|2025-04-03 07:00:00|7696.5|7695.5|7688.7|7687.7|7707.5|7706.5|7678.5|7677.5|2449
1743663900000|2025-04-03 07:05:00|7689|7688|7702.7|7701.7|7723|7722|7684.2|7683.2|952
1743664200000|2025-04-03 07:10:00|7702.5|7701.5|7676.7|7675.7|7703.2|7702.2|7674.7|7673.7|1499
1743664500000|2025-04-03 07:15:00|7675.5|7674.5|7685.5|7684.5|7689.7|7688.7|7674|7673|843
1743664800000|2025-04-03 07:20:00|7685.2|7684.2|7716.2|7715.2|7717.2|7716.2|7685.2|7684.2|891
1743665100000|2025-04-03 07:25:00|7715.7|7714.7|7720.5|7719.5|7724.7|7723.7|7706.2|7705.2|963
1743665400000|2025-04-03 07:30:00|7722|7721|7718.7|7717.7|7725.7|7724.7|7708.7|7707.7|1003
1743665700000|2025-04-03 07:35:00|7718.5|7717.5|7704.2|7703.2|7721.5|7720.5|7701.2|7700.2|529
1743666000000|2025-04-03 07:40:00|7704.5|7703.5|7709.2|7708.2|7715|7714|7700.2|7699.2|587
1743666300000|2025-04-03 07:45:00|7709|7708|7710.2|7709.2|7724.7|7723.7|7707.2|7706.2|955
1743666600000|2025-04-03 07:50:00|7710|7709|7702.2|7701.2|7713.5|7712.5|7696.5|7695.5|517
1743666900000|2025-04-03 07:55:00|7702.5|7701.5|7717.2|7716.2|7721.7|7720.7|7702.5|7701.5|377
1743667200000|2025-04-03 08:00:00|7718.2|7717.2|7728.7|7727.7|7729.7|7728.7|7707.7|7706.7|441
1743667500000|2025-04-03 08:05:00|7729.2|7728.2|7731.2|7730.2|7740.2|7739.2|7724|7723|567
1743667800000|2025-04-03 08:10:00|7731|7730|7727.7|7726.7|7734|7733|7726|7725|432
1743668100000|2025-04-03 08:15:00|7726.7|7725.7|7734.7|7733.7|7740.7|7739.7|7726.7|7725.7|802
1743668400000|2025-04-03 08:20:00|7734.5|7733.5|7718.7|7717.7|7734.7|7733.7|7716|7715|550
1743668700000|2025-04-03 08:25:00|7718.5|7717.5|7717.7|7716.7|7724|7723|7716|7715|341
1743669000000|2025-04-03 08:30:00|7718|7717|7723.2|7722.2|7734|7733|7717.2|7716.2|386
1743669300000|2025-04-03 08:35:00|7723.5|7722.5|7735.7|7734.7|7739.5|7738.5|7720.7|7719.7|681
1743669600000|2025-04-03 08:40:00|7736|7735|7725.2|7724.2|7738.2|7737.2|7721|7720|423
1743669900000|2025-04-03 08:45:00|7725.5|7724.5|7725.2|7724.2|7727.2|7726.2|7713.7|7712.7|402
1743670200000|2025-04-03 08:50:00|7725.5|7724.5|7721.7|7720.7|7729.7|7728.7|7715.2|7714.2|325
1743670500000|2025-04-03 08:55:00|7721.5|7720.5|7732.7|7731.7|7736.7|7735.7|7715.7|7714.7|365
1743670800000|2025-04-03 09:00:00|7732.2|7731.2|7721.7|7720.7|7734|7733|7721.5|7720.5|647
1743671100000|2025-04-03 09:05:00|7721.5|7720.5|7705.7|7704.7|7725|7724|7704.7|7703.7|379
1743671400000|2025-04-03 09:10:00|7705.5|7704.5|7695|7694|7705.5|7704.5|7692.7|7691.7|428
1743671700000|2025-04-03 09:15:00|7695.7|7694.7|7695.2|7694.2|7700.7|7699.7|7688.2|7687.2|415
1743672000000|2025-04-03 09:20:00|7695|7694|7693|7692|7701|7700|7689.2|7688.2|265
1743672300000|2025-04-03 09:25:00|7692.7|7691.7|7693.1|7692.1|7699|7698|7692.2|7691.2|384
1743672600000|2025-04-03 09:30:00|7692.9|7691.9|7690.1|7689.1|7696.6|7695.6|7688.1|7687.1|371
1743672900000|2025-04-03 09:35:00|7690.4|7689.4|7698.1|7697.1|7699.4|7698.4|7688.6|7687.6|259
1743673200000|2025-04-03 09:40:00|7698.4|7697.4|7693.4|7692.4|7699.6|7698.6|7689.1|7688.1|154
1743673500000|2025-04-03 09:45:00|7693.6|7692.6|7685.6|7684.6|7694.1|7693.1|7677.1|7676.1|719
1743673800000|2025-04-03 09:50:00|7685.9|7684.9|7670.6|7669.6|7687.4|7686.4|7670.6|7669.6|360
1743674100000|2025-04-03 09:55:00|7670.4|7669.4|7667.6|7666.6|7674.1|7673.1|7663.9|7662.9|606
1743674400000|2025-04-03 10:00:00|7667.4|7666.4|7668.6|7667.6|7672.9|7671.9|7666.4|7665.4|364
1743674700000|2025-04-03 10:05:00|7668.4|7667.4|7677.1|7676.1|7677.6|7676.6|7660.6|7659.6|2449
1743675000000|2025-04-03 10:10:00|7676.9|7675.9|7665.6|7664.6|7681.9|7680.9|7664.9|7663.9|675
1743675300000|2025-04-03 10:15:00|7665.4|7664.4|7671.6|7670.6|7677.4|7676.4|7664.9|7663.9|382
1743675600000|2025-04-03 10:20:00|7671.9|7670.9|7674.9|7673.9|7679.4|7678.4|7665.6|7664.6|483
1743675900000|2025-04-03 10:25:00|7674.6|7673.6|7663.4|7662.4|7678.6|7677.6|7661.9|7660.9|308
1743676200000|2025-04-03 10:30:00|7663.1|7662.1|7660.1|7659.1|7666.9|7665.9|7657.6|7656.6|559
1743676500000|2025-04-03 10:35:00|7660.4|7659.4|7663.9|7662.9|7664.1|7663.1|7658.4|7657.4|251
1743676800000|2025-04-03 10:40:00|7664.4|7663.4|7661.6|7660.6|7665.6|7664.6|7657.1|7656.1|326
1743677100000|2025-04-03 10:45:00|7661.9|7660.9|7654.1|7653.1|7666.1|7665.1|7654.1|7653.1|359
1743677400000|2025-04-03 10:50:00|7653.9|7652.9|7645.1|7644.1|7654.6|7653.6|7635.4|7634.4|1025
1743677700000|2025-04-03 10:55:00|7645.4|7644.4|7646.1|7645.1|7648.4|7647.4|7641.6|7640.6|472
1743678000000|2025-04-03 11:00:00|7647.6|7646.6|7641.4|7640.4|7647.6|7646.6|7636.1|7635.1|431
1743678300000|2025-04-03 11:05:00|7641.9|7640.9|7649.1|7648.1|7650.9|7649.9|7641.6|7640.6|388
1743678600000|2025-04-03 11:10:00|7648.9|7647.9|7648.9|7647.9|7649.6|7648.6|7639.4|7638.4|263
1743678900000|2025-04-03 11:15:00|7648.6|7647.6|7651.1|7650.1|7654.6|7653.6|7644.6|7643.6|397
1743679200000|2025-04-03 11:20:00|7650.9|7649.9|7645.4|7644.4|7654.1|7653.1|7643.4|7642.4|304
1743679500000|2025-04-03 11:25:00|7645.1|7644.1|7644.4|7643.4|7648.1|7647.1|7640.1|7639.1|276
1743679800000|2025-04-03 11:30:00|7644.1|7643.1|7631.1|7630.1|7644.1|7643.1|7628.9|7627.9|433
1743680100000|2025-04-03 11:35:00|7630.6|7629.6|7634.4|7633.4|7636.9|7635.9|7628.1|7627.1|438
1743680400000|2025-04-03 11:40:00|7634.6|7633.6|7632.4|7631.4|7635.6|7634.6|7627.4|7626.4|515
1743680700000|2025-04-03 11:45:00|7632.6|7631.6|7630.1|7629.1|7634.1|7633.1|7627.4|7626.4|367
1743681000000|2025-04-03 11:50:00|7630.4|7629.4|7620.1|7619.1|7635.1|7634.1|7615.1|7614.1|543
1743681300000|2025-04-03 11:55:00|7619.9|7618.9|7631.6|7630.6|7633.6|7632.6|7619.9|7618.9|381
1743681600000|2025-04-03 12:00:00|7631.1|7630.1|7643.1|7642.1|7643.4|7642.4|7627.1|7626.1|380
1743681900000|2025-04-03 12:05:00|7643.4|7642.4|7642.1|7641.1|7644.1|7643.1|7638.1|7637.1|183
1743682200000|2025-04-03 12:10:00|7641.9|7640.9|7647.4|7646.4|7650.1|7649.1|7637.6|7636.6|348
1743682500000|2025-04-03 12:15:00|7647.1|7646.1|7653.1|7652.1|7653.4|7652.4|7642.1|7641.1|485
1743682800000|2025-04-03 12:20:00|7653.4|7652.4|7653.6|7652.6|7656.1|7655.1|7649.1|7648.1|230
1743683100000|2025-04-03 12:25:00|7653.4|7652.4|7643.1|7642.1|7655.1|7654.1|7643.1|7642.1|280
1743683400000|2025-04-03 12:30:00|7642.9|7641.9|7634.9|7633.9|7645.9|7644.9|7634.1|7633.1|331
1743683700000|2025-04-03 12:35:00|7635.1|7634.1|7638.6|7637.6|7639.6|7638.6|7634.4|7633.4|181
1743684000000|2025-04-03 12:40:00|7638.4|7637.4|7632.1|7631.1|7641.9|7640.9|7630.6|7629.6|352
1743684300000|2025-04-03 12:45:00|7631.9|7630.9|7622.4|7621.4|7632.1|7631.1|7613.6|7612.6|501
1743684600000|2025-04-03 12:50:00|7622.1|7621.1|7628.6|7627.6|7634.4|7633.4|7620.1|7619.1|257
1743684900000|2025-04-03 12:55:00|7627.9|7626.9|7619.1|7618.1|7629.4|7628.4|7617.1|7616.1|274
1743685200000|2025-04-03 13:00:00|7618.4|7617.4|7613.9|7612.9|7624.4|7623.4|7613.1|7612.1|305
1743685500000|2025-04-03 13:05:00|7614.1|7613.1|7620.9|7619.9|7621.1|7620.1|7609.6|7608.6|416
1743685800000|2025-04-03 13:10:00|7621.1|7620.1|7610.4|7609.4|7624.4|7623.4|7610.1|7609.1|299
1743686100000|2025-04-03 13:15:00|7610.6|7609.6|7608.9|7607.9|7612.4|7611.4|7604.1|7603.1|383
1743686400000|2025-04-03 13:20:00|7609.1|7608.1|7600.9|7599.9|7609.9|7608.9|7596.1|7595.1|490
1743686700000|2025-04-03 13:25:00|7600.6|7599.6|7607.9|7606.9|7614.4|7613.4|7600.6|7599.6|252
1743687000000|2025-04-03 13:30:00|7608.6|7607.6|7628.6|7627.6|7632.4|7631.4|7608.6|7607.6|585
1743687300000|2025-04-03 13:35:00|7629.4|7628.4|7627.6|7626.6|7632.6|7631.6|7619.6|7618.6|429
1743687600000|2025-04-03 13:40:00|7627.9|7626.9|7626.4|7625.4|7630.1|7629.1|7619.9|7618.9|302
1743687900000|2025-04-03 13:45:00|7626.1|7625.1|7617.9|7616.9|7626.1|7625.1|7614.4|7613.4|383
1743688200000|2025-04-03 13:50:00|7618.1|7617.1|7611.1|7610.1|7628.1|7627.1|7610.6|7609.6|414
1743688500000|2025-04-03 13:55:00|7611.4|7610.4|7619.4|7618.4|7620.4|7619.4|7610.4|7609.4|549
1743688800000|2025-04-03 14:00:00|7616.9|7615.9|7604.9|7603.9|7622.9|7621.9|7603.4|7602.4|608
1743689100000|2025-04-03 14:05:00|7605.1|7604.1|7600.9|7599.9|7616.1|7615.1|7597.1|7596.1|551
1743689400000|2025-04-03 14:10:00|7601.1|7600.1|7601.1|7600.1|7605.9|7604.9|7592.6|7591.6|436
1743689700000|2025-04-03 14:15:00|7600.9|7599.9|7603.6|7602.6|7609.9|7608.9|7599.1|7598.1|493
1743690000000|2025-04-03 14:20:00|7602.4|7601.4|7608.1|7607.1|7611.6|7610.6|7599.6|7598.6|659
1743690300000|2025-04-03 14:25:00|7607.6|7606.6|7613.4|7612.4|7620.1|7619.1|7606.9|7605.9|1032
1743690600000|2025-04-03 14:30:00|7613.1|7612.1|7601.1|7600.1|7620.4|7619.4|7599.1|7598.1|353
1743690900000|2025-04-03 14:35:00|7600.9|7599.9|7591.1|7590.1|7601.1|7600.1|7590.1|7589.1|393
1743691200000|2025-04-03 14:40:00|7591.4|7590.4|7600.4|7599.4|7605.6|7604.6|7591.1|7590.1|266
1743691500000|2025-04-03 14:45:00|7600.6|7599.6|7594.4|7593.4|7602.9|7601.9|7590.4|7589.4|364
1743691800000|2025-04-03 14:50:00|7594.6|7593.6|7592.9|7591.9|7598.6|7597.6|7589.6|7588.6|442
1743692100000|2025-04-03 14:55:00|7593.1|7592.1|7592.1|7591.1|7600.6|7599.6|7591.9|7590.9|380
1743692400000|2025-04-03 15:00:00|7591.9|7590.9|7592.1|7591.1|7594.1|7593.1|7587.6|7586.6|620
1743692700000|2025-04-03 15:05:00|7592.4|7591.4|7589.1|7588.1|7595.4|7594.4|7581.4|7580.4|935
1743693000000|2025-04-03 15:10:00|7589.4|7588.4|7598.1|7597.1|7601.9|7600.9|7589.1|7588.1|561
1743693300000|2025-04-03 15:15:00|7597.9|7596.9|7605.1|7604.1|7608.9|7607.9|7597.9|7596.9|588
1743693600000|2025-04-03 15:20:00|7604.9|7603.9|7598.4|7597.4|7604.9|7603.9|7590.9|7589.9|1010
1743693900000|2025-04-03 15:25:00|7598.1|7597.1|7589.6|7588.6|7604.1|7603.1|7588.9|7587.9|1507
1743694200000|2025-04-03 15:30:00|7589.9|7587.6|7596.6|7594.6|7604.9|7602.9|7584.9|7582.9|2621
1743694500000|2025-04-03 15:35:00|7597.4|7595.4|7603.4|7601.4|7604.1|7602.1|7591.1|7589.1|1316
1743694800000|2025-04-03 15:40:00|7603.6|7601.6|7611.1|7609.1|7612.9|7610.9|7601.1|7599.1|513
1743695100000|2025-04-03 15:45:00|7610.9|7608.9|7610.4|7608.4|7613.6|7611.6|7603.4|7601.4|152
1743695400000|2025-04-03 15:50:00|7609.9|7607.9|7610.1|7608.1|7610.1|7608.1|7597.4|7595.4|144
1743695700000|2025-04-03 15:55:00|7609.6|7607.6|7618.9|7616.9|7622.1|7620.1|7607.4|7605.4|187
1743696000000|2025-04-03 16:00:00|7618.4|7616.4|7620.6|7618.6|7630.1|7628.1|7618.1|7616.1|178
1743696300000|2025-04-03 16:05:00|7621.4|7619.4|7623.4|7621.4|7629.1|7627.1|7620.4|7618.4|83
1743696600000|2025-04-03 16:10:00|7623.6|7621.6|7631.6|7629.6|7633.9|7631.9|7619.9|7617.9|81
1743696900000|2025-04-03 16:15:00|7631.4|7629.4|7641.6|7639.6|7642.1|7640.1|7631.4|7629.4|98
1743697200000|2025-04-03 16:20:00|7640.9|7638.9|7647.6|7645.6|7649.6|7647.6|7638.6|7636.6|168
1743697500000|2025-04-03 16:25:00|7647.4|7645.4|7648.4|7646.4|7648.9|7646.9|7640.6|7638.6|85
1743697800000|2025-04-03 16:30:00|7648.6|7646.6|7640.4|7638.4|7653.1|7651.1|7640.4|7638.4|234
1743698100000|2025-04-03 16:35:00|7640.6|7638.6|7638.1|7636.1|7641.6|7639.6|7635.9|7633.9|71
1743698400000|2025-04-03 16:40:00|7637.9|7635.9|7633.6|7631.6|7644.1|7642.1|7631.9|7629.9|139
1743698700000|2025-04-03 16:45:00|7633.4|7631.4|7642.6|7640.6|7643.4|7641.4|7632.9|7630.9|82
1743699000000|2025-04-03 16:50:00|7642.4|7640.4|7623.4|7621.4|7642.4|7640.4|7623.4|7621.4|153
1743699300000|2025-04-03 16:55:00|7623.1|7621.1|7628.1|7626.1|7629.9|7627.9|7620.1|7618.1|68
1743699600000|2025-04-03 17:00:00|7628.9|7626.9|7627.9|7625.9|7633.1|7631.1|7624.1|7622.1|34
1743699900000|2025-04-03 17:05:00|7627.6|7625.6|7627.9|7625.9|7636.6|7634.6|7627.4|7625.4|33
1743700200000|2025-04-03 17:10:00|7627.6|7625.6|7630.9|7628.9|7632.9|7630.9|7622.9|7620.9|105
1743700500000|2025-04-03 17:15:00|7630.6|7628.6|7627.6|7625.6|7632.1|7630.1|7625.9|7623.9|31
1743700800000|2025-04-03 17:20:00|7630.4|7628.4|7619.1|7617.1|7630.4|7628.4|7618.1|7616.1|59
1743701100000|2025-04-03 17:25:00|7618.9|7616.9|7617.4|7615.4|7620.9|7618.9|7615.4|7613.4|31
1743701400000|2025-04-03 17:30:00|7617.6|7615.6|7622.9|7620.9|7623.6|7621.6|7615.9|7613.9|57
1743701700000|2025-04-03 17:35:00|7623.1|7621.1|7629.6|7627.6|7632.4|7630.4|7622.6|7620.6|73
1743702000000|2025-04-03 17:40:00|7629.4|7627.4|7634.4|7632.4|7634.9|7632.9|7628.9|7626.9|35
1743702300000|2025-04-03 17:45:00|7634.1|7632.1|7631.4|7629.4|7640.4|7638.4|7628.9|7626.9|17
1743702600000|2025-04-03 17:50:00|7631.6|7629.6|7630.9|7628.9|7633.1|7631.1|7625.9|7623.9|6
1743702900000|2025-04-03 17:55:00|7630.6|7628.6|7624.1|7622.1|7630.9|7628.9|7622.9|7620.9|19
1743703200000|2025-04-03 18:00:00|7623.4|7621.4|7625.4|7623.4|7632.4|7630.4|7622.9|7620.9|113
1743703500000|2025-04-03 18:05:00|7625.6|7623.6|7621.1|7619.1|7626.4|7624.4|7618.4|7616.4|27
1743703800000|2025-04-03 18:10:00|7620.9|7618.9|7616.4|7614.4|7623.4|7621.4|7615.1|7613.1|51
1743704100000|2025-04-03 18:15:00|7616.1|7614.1|7616.9|7614.9|7620.4|7618.4|7614.1|7612.1|22
1743704400000|2025-04-03 18:20:00|7617.1|7615.1|7617.9|7615.9|7621.4|7619.4|7613.9|7611.9|103
1743704700000|2025-04-03 18:25:00|7618.1|7616.1|7620.9|7618.9|7620.9|7618.9|7615.9|7613.9|41
1743705000000|2025-04-03 18:30:00|7620.4|7618.4|7613.4|7611.4|7624.6|7622.6|7612.4|7610.4|152
1743705300000|2025-04-03 18:35:00|7613.6|7611.6|7616.1|7614.1|7619.6|7617.6|7613.1|7611.1|34
1743705600000|2025-04-03 18:40:00|7615.9|7613.9|7626.1|7624.1|7626.6|7624.6|7615.4|7613.4|40
1743705900000|2025-04-03 18:45:00|7625.9|7623.9|7626.1|7624.1|7628.4|7626.4|7622.1|7620.1|66
1743706200000|2025-04-03 18:50:00|7625.9|7623.9|7619.1|7617.1|7627.1|7625.1|7618.4|7616.4|61
1743706500000|2025-04-03 18:55:00|7618.9|7616.9|7622.6|7620.6|7624.4|7622.4|7617.4|7615.4|52
1743706800000|2025-04-03 19:00:00|7622.1|7620.1|7621.1|7619.1|7623.6|7621.6|7619.4|7617.4|39
1743707100000|2025-04-03 19:05:00|7621.6|7619.6|7621.4|7619.4|7625.6|7623.6|7620.4|7618.4|13
1743707400000|2025-04-03 19:10:00|7621.1|7619.1|7615.4|7613.4|7623.4|7621.4|7615.4|7613.4|37
1743707700000|2025-04-03 19:15:00|7615.6|7613.6|7605.9|7603.9|7615.9|7613.9|7598.4|7596.4|104
1743708000000|2025-04-03 19:20:00|7606.1|7604.1|7601.4|7599.4|7608.9|7606.9|7597.1|7595.1|95
1743708300000|2025-04-03 19:25:00|7601.1|7599.1|7597.9|7595.9|7604.6|7602.6|7596.4|7594.4|56
1743708600000|2025-04-03 19:30:00|7598.1|7596.1|7589.4|7587.4|7600.1|7598.1|7588.1|7586.1|147
1743708900000|2025-04-03 19:35:00|7588.9|7586.9|7593.1|7591.1|7593.9|7591.9|7585.6|7583.6|121
1743709200000|2025-04-03 19:40:00|7592.6|7590.6|7599.1|7597.1|7600.6|7598.6|7590.6|7588.6|68
1743709500000|2025-04-03 19:45:00|7599.4|7597.4|7587.4|7585.4|7599.4|7597.4|7584.6|7582.6|109
1743709800000|2025-04-03 19:50:00|7587.1|7585.1|7588.1|7586.1|7589.9|7587.9|7582.4|7580.4|204
1743710100000|2025-04-03 19:55:00|7587.9|7585.9|7589.6|7587.6|7590.9|7588.9|7585.1|7583.1|198
1743710400000|2025-04-03 20:00:00|7589.3|7585.3|7593.1|7589.1|7595.8|7591.8|7588.9|7584.9|0
1743710700000|2025-04-03 20:05:00|7593.4|7589.4|7593.6|7589.6|7595.2|7591.2|7591|7587|0
1743711000000|2025-04-03 20:10:00|7593.8|7589.8|7591.2|7587.2|7594.4|7590.4|7588.5|7584.5|0
1743711300000|2025-04-03 20:15:00|7591|7587|7586.2|7582.2|7591|7587|7585.5|7581.5|0
1743711600000|2025-04-03 20:20:00|7585.9|7581.9|7585.7|7581.7|7588.1|7584.1|7585|7581|0
1743711900000|2025-04-03 20:25:00|7585.6|7581.6|7572.5|7568.5|7585.7|7581.7|7572.5|7568.5|0
1743712200000|2025-04-03 20:30:00|7572.8|7568.8|7577.5|7573.5|7583.2|7579.2|7572|7568|0
1743712500000|2025-04-03 20:35:00|7577.4|7573.4|7573.6|7569.6|7578.9|7574.9|7572.9|7568.9|0
1743712800000|2025-04-03 20:40:00|7573.4|7569.4|7576.2|7572.2|7577.3|7573.3|7573.2|7569.2|0
1743713100000|2025-04-03 20:45:00|7576.3|7572.3|7575.3|7571.3|7577.4|7573.4|7575.3|7571.3|0
1743713400000|2025-04-03 20:50:00|7575.6|7571.6|7578.8|7574.8|7578.8|7574.8|7574.6|7570.6|0
1743713700000|2025-04-03 20:55:00|7578.9|7574.9|7578.8|7574.8|7580.3|7576.3|7577.7|7573.7|0
1743714000000|2025-04-03 21:00:00|7578.7|7574.7|7577.6|7573.6|7579.2|7575.2|7577.6|7573.6|0
1743714300000|2025-04-03 21:05:00|7577.7|7573.7|7579.2|7575.2|7579.5|7575.5|7577.6|7573.6|0
1743714600000|2025-04-03 21:10:00|7579.4|7575.4|7580.7|7576.7|7580.7|7576.7|7579.4|7575.4|0
1743714900000|2025-04-03 21:15:00|7581.1|7577.1|7579.7|7575.7|7581.1|7577.1|7579.7|7575.7|0
1743715200000|2025-04-03 21:20:00|7579.6|7575.6|7579.8|7575.8|7580.4|7576.4|7579.3|7575.3|0
1743715500000|2025-04-03 21:25:00|7579.9|7575.9|7579.9|7575.9|7580|7576|7579|7575|0
1743715800000|2025-04-03 21:30:00|7580|7576|7579.3|7575.3|7580.5|7576.5|7578.5|7574.5|0
1743716100000|2025-04-03 21:35:00|7578.5|7574.5|7579|7575|7579.2|7575.2|7578.2|7574.2|0
1743716400000|2025-04-03 21:40:00|7578.9|7574.9|7580.6|7576.6|7580.9|7576.9|7578.8|7574.8|0
1743716700000|2025-04-03 21:45:00|7580.7|7576.7|7580.4|7576.4|7581.2|7577.2|7580.1|7576.1|0
1743717000000|2025-04-03 21:50:00|7580.2|7576.2|7581.7|7577.7|7581.7|7577.7|7580.1|7576.1|0
1743717300000|2025-04-03 21:55:00|7581.5|7577.5|7581.2|7577.2|7581.7|7577.7|7580.4|7576.4|0
1743717600000|2025-04-03 22:00:00|7581.3|7577.3|7588.6|7584.6|7590.3|7586.3|7580|7576|0
1743717900000|2025-04-03 22:05:00|7588.3|7584.3|7581.6|7577.6|7588.6|7584.6|7579.6|7575.6|0
1743718200000|2025-04-03 22:10:00|7581.7|7577.7|7579.2|7575.2|7581.8|7577.8|7577.3|7573.3|0
1743718500000|2025-04-03 22:15:00|7578.9|7574.9|7575.9|7571.9|7583.4|7579.4|7575.9|7571.9|0
1743718800000|2025-04-03 22:20:00|7576|7572|7571|7567|7577.4|7573.4|7567.9|7563.9|0
1743719100000|2025-04-03 22:25:00|7570.9|7566.9|7574.3|7570.3|7574.3|7570.3|7566|7562|0
1743719400000|2025-04-03 22:30:00|7574.4|7570.4|7575.5|7571.5|7577.3|7573.3|7574.3|7570.3|0
1743719700000|2025-04-03 22:35:00|7575.6|7571.6|7576.1|7572.1|7579.5|7575.5|7575.6|7571.6|0
1743720000000|2025-04-03 22:40:00|7576|7572|7579.6|7575.6|7579.6|7575.6|7575.5|7571.5|0
1743720300000|2025-04-03 22:45:00|7579.1|7575.1|7578.5|7574.5|7579.9|7575.9|7577|7573|0
1743720600000|2025-04-03 22:50:00|7578|7574|7576.3|7572.3|7581.1|7577.1|7576.3|7572.3|0
1743720900000|2025-04-03 22:55:00|7576.5|7572.5|7578.6|7574.6|7579.9|7575.9|7575.6|7571.6|0
1743721200000|2025-04-03 23:00:00|7578.9|7574.9|7575.3|7571.3|7580.9|7576.9|7575.3|7571.3|0
1743721500000|2025-04-03 23:05:00|7575.6|7571.6|7576.8|7572.8|7579.7|7575.7|7575.6|7571.6|0
1743721800000|2025-04-03 23:10:00|7576.7|7572.7|7577.6|7573.6|7578.6|7574.6|7575.3|7571.3|0
1743722100000|2025-04-03 23:15:00|7577.4|7573.4|7574.1|7570.1|7577.9|7573.9|7573.8|7569.8|0
1743722400000|2025-04-03 23:20:00|7574|7570|7577.9|7573.9|7577.9|7573.9|7570.8|7566.8|0
1743722700000|2025-04-03 23:25:00|7578.1|7574.1|7581.7|7577.7|7582.1|7578.1|7578.1|7574.1|0
1743723000000|2025-04-03 23:30:00|7581.6|7577.6|7583.4|7579.4|7584.2|7580.2|7580.1|7576.1|0
1743723300000|2025-04-03 23:35:00|7583.5|7579.5|7583.4|7579.4|7584.8|7580.8|7583.2|7579.2|0
1743723600000|2025-04-03 23:40:00|7583.3|7579.3|7584.6|7580.6|7585.1|7581.1|7583|7579|0
1743723900000|2025-04-03 23:45:00|7584.5|7580.5|7589.1|7585.1|7589.2|7585.2|7583.4|7579.4|0
1743724200000|2025-04-03 23:50:00|7588.8|7584.8|7585|7581|7589.4|7585.4|7583.8|7579.8|0
1743724500000|2025-04-03 23:55:00|7584.9|7580.9|7582|7578|7585.6|7581.6|7581.2|7577.2|0
1743724800000|2025-04-04 00:00:00|7582.3|7578.3|7591|7587|7591.9|7587.9|7582|7578|0
1743725100000|2025-04-04 00:05:00|7591.5|7587.5|7587.7|7583.7|7592.6|7588.6|7587.4|7583.4|0
1743725400000|2025-04-04 00:10:00|7587.8|7583.8|7588.9|7584.9|7590.3|7586.3|7586.1|7582.1|0
1743725700000|2025-04-04 00:15:00|7589|7585|7591.7|7588.7|7594.8|7590.8|7587.7|7583.8|0
1743726000000|2025-04-04 00:20:00|7593|7590|7587.7|7584.7|7593|7590|7587|7584|0
1743726300000|2025-04-04 00:25:00|7587.6|7584.6|7594.4|7591.4|7597.1|7594.1|7586.3|7583.3|0
1743726600000|2025-04-04 00:30:00|7594.3|7591.3|7592.9|7589.9|7597|7594|7590.3|7587.3|0
1743726900000|2025-04-04 00:35:00|7591.6|7588.6|7591.6|7588.6|7592.9|7589.9|7589.6|7586.6|0
1743727200000|2025-04-04 00:40:00|7592.2|7589.2|7582.3|7579.3|7592.9|7589.9|7582.3|7579.3|0
1743727500000|2025-04-04 00:45:00|7582.2|7579.2|7583|7580|7585|7582|7578.3|7575.3|0
1743727800000|2025-04-04 00:50:00|7583.7|7580.7|7582.4|7579.4|7583.7|7580.7|7579.7|7576.7|0
1743728100000|2025-04-04 00:55:00|7583.1|7580.1|7585.1|7582.1|7585.1|7582.1|7579.6|7576.6|0
1743728400000|2025-04-04 01:00:00|7585.7|7582.7|7588.4|7585.4|7591.1|7588.1|7583.7|7580.7|0
1743728700000|2025-04-04 01:05:00|7589|7586|7586.3|7583.3|7591.7|7588.7|7585.6|7582.6|0
1743729000000|2025-04-04 01:10:00|7587|7584|7583.5|7580.5|7587|7584|7580.8|7577.8|0
1743729300000|2025-04-04 01:15:00|7584.8|7581.8|7587.5|7584.5|7588.8|7585.8|7582.2|7579.2|0
1743729600000|2025-04-04 01:20:00|7588.2|7585.2|7594.4|7591.4|7596.4|7593.4|7588.2|7585.2|0
1743729900000|2025-04-04 01:25:00|7594.5|7591.5|7587|7584|7595.8|7592.8|7586.2|7583.2|0
1743730200000|2025-04-04 01:30:00|7587.6|7584.6|7580.9|7577.9|7589|7586|7579.6|7576.6|0
1743730500000|2025-04-04 01:35:00|7579.6|7576.6|7578.5|7575.5|7580.9|7577.9|7576.5|7573.5|0
1743730800000|2025-04-04 01:40:00|7579.2|7576.2|7579.2|7576.2|7580.6|7577.6|7577.8|7574.8|0
1743731100000|2025-04-04 01:45:00|7577.9|7574.9|7577.9|7574.9|7582|7579|7577.9|7574.9|0
1743731400000|2025-04-04 01:50:00|7578|7575|7572.5|7569.5|7578|7575|7570.5|7567.5|0
1743731700000|2025-04-04 01:55:00|7571.2|7568.2|7571.3|7568.3|7574.5|7571.5|7569.8|7566.8|0
1743732000000|2025-04-04 02:00:00|7572|7569|7574|7571|7574.7|7571.7|7571.3|7568.3|0
1743732300000|2025-04-04 02:05:00|7574.7|7571.7|7583.4|7580.4|7583.4|7580.4|7574|7571|0
1743732600000|2025-04-04 02:10:00|7584.7|7581.7|7584.8|7581.8|7587.4|7584.4|7583.4|7580.4|0
1743732900000|2025-04-04 02:15:00|7583.7|7580.7|7581|7578|7585|7582|7579.6|7576.6|0
1743733200000|2025-04-04 02:20:00|7581.7|7578.7|7575.6|7572.6|7582.3|7579.3|7575.6|7572.6|0
1743733500000|2025-04-04 02:25:00|7576.9|7573.9|7576.9|7573.9|7578.3|7575.3|7571.6|7568.6|0
1743733800000|2025-04-04 02:30:00|7579.2|7576.2|7577.9|7574.9|7580.6|7577.6|7573.9|7570.9|0
1743734100000|2025-04-04 02:35:00|7578.6|7575.6|7576|7573|7581.9|7578.9|7575.3|7572.3|0
1743734400000|2025-04-04 02:40:00|7575.9|7572.9|7576.6|7573.6|7579.3|7576.3|7575.2|7572.2|0
1743734700000|2025-04-04 02:45:00|7575.9|7572.9|7573.9|7570.9|7576.6|7573.6|7573.9|7570.9|0
1743735000000|2025-04-04 02:50:00|7572.6|7569.6|7571.2|7568.2|7572.6|7569.6|7569.2|7566.2|0
1743735300000|2025-04-04 02:55:00|7569.9|7566.9|7568.9|7565.9|7571.2|7568.2|7567.2|7564.2|0
1743735600000|2025-04-04 03:00:00|7569.6|7566.6|7566.1|7563.1|7569.6|7566.6|7566.1|7563.1|0
1743735900000|2025-04-04 03:05:00|7564.7|7561.7|7564|7561|7568.7|7565.7|7562|7559|0
1743736200000|2025-04-04 03:10:00|7564.1|7561.1|7565.4|7562.4|7566.1|7563.1|7563.3|7560.3|0
1743736500000|2025-04-04 03:15:00|7564.7|7561.7|7571.3|7568.3|7572.6|7569.6|7564.7|7561.7|0
1743736800000|2025-04-04 03:20:00|7570|7567|7570|7567|7571.3|7568.3|7570|7567|0
1743737100000|2025-04-04 03:25:00|7569.3|7566.3|7568.7|7565.7|7569.3|7566.3|7566|7563|0
1743737400000|2025-04-04 03:30:00|7568|7565|7563.1|7560.1|7568|7565|7559.1|7556.1|0
1743737700000|2025-04-04 03:35:00|7564.4|7561.4|7559|7556|7564.4|7561.4|7556.4|7553.4|0
1743738000000|2025-04-04 03:40:00|7560.3|7557.3|7559|7556|7560.3|7557.3|7555|7552|0
1743738300000|2025-04-04 03:45:00|7560.4|7557.4|7559|7556|7564.4|7561.4|7555|7552|0
1743738600000|2025-04-04 03:50:00|7557.6|7554.6|7561.5|7558.5|7561.5|7558.5|7550.7|7547.7|0
1743738900000|2025-04-04 03:55:00|7560.2|7557.2|7562.9|7559.9|7564.9|7561.9|7558.8|7555.8|0
1743739200000|2025-04-04 04:00:00|7561.5|7558.5|7558.9|7555.9|7562.9|7559.9|7558.9|7555.9|0
1743739500000|2025-04-04 04:05:00|7558.2|7555.2|7561.8|7558.8|7561.8|7558.8|7556.2|7553.2|0
1743739800000|2025-04-04 04:10:00|7561.1|7558.1|7561.8|7558.8|7566.5|7563.5|7559.1|7556.1|0
1743740100000|2025-04-04 04:15:00|7563.1|7560.1|7563.1|7560.1|7564.4|7561.4|7561.1|7558.1|0
1743740400000|2025-04-04 04:20:00|7561.7|7558.7|7562.4|7559.4|7563|7560|7556.4|7553.4|0
1743740700000|2025-04-04 04:25:00|7561.7|7558.7|7563.8|7560.8|7564.5|7561.5|7561.7|7558.7|0
1743741000000|2025-04-04 04:30:00|7564.5|7561.5|7561.8|7558.8|7564.6|7561.6|7560.4|7557.4|0
1743741300000|2025-04-04 04:35:00|7561.1|7558.1|7556|7553|7561.8|7558.8|7556|7553|0
1743741600000|2025-04-04 04:40:00|7555.9|7552.9|7551.8|7548.8|7556|7553|7549.4|7546.4|0
1743741900000|2025-04-04 04:45:00|7553.1|7550.1|7554.2|7551.2|7555.6|7552.6|7551.6|7548.6|0
1743742200000|2025-04-04 04:50:00|7552.9|7549.9|7549|7546|7553|7550|7548.8|7545.8|0
1743742500000|2025-04-04 04:55:00|7547.7|7544.7|7549.1|7546.1|7551.7|7548.7|7545|7542|0
1743742800000|2025-04-04 05:00:00|7550.4|7547.4|7544.8|7541.8|7551.8|7548.8|7544.2|7541.2|0
1743743100000|2025-04-04 05:05:00|7544.9|7541.9|7555.2|7552.2|7555.2|7552.2|7544.6|7541.6|0
1743743400000|2025-04-04 05:10:00|7555.3|7552.3|7549.9|7546.9|7556.6|7553.6|7548.5|7545.5|0
1743743700000|2025-04-04 05:15:00|7548.6|7545.6|7561.9|7558.9|7563.3|7560.3|7548.6|7545.6|0
1743744000000|2025-04-04 05:20:00|7562|7559|7571.3|7568.3|7572.8|7569.8|7561.9|7558.9|0
1743744300000|2025-04-04 05:25:00|7572.7|7569.7|7587.5|7584.5|7587.5|7584.5|7572.7|7569.7|0
1743744600000|2025-04-04 05:30:00|7587.4|7584.4|7569.2|7566.2|7587.4|7584.4|7567.9|7564.9|0
1743744900000|2025-04-04 05:35:00|7566.6|7563.6|7567.9|7564.9|7574.6|7571.6|7565.2|7562.2|0
1743745200000|2025-04-04 05:40:00|7569.2|7566.2|7574.7|7571.7|7576|7573|7567.9|7564.9|0
1743745500000|2025-04-04 05:45:00|7574.8|7571.8|7581.1|7578.1|7583.8|7580.8|7574.7|7571.7|0
1743745800000|2025-04-04 05:50:00|7582.4|7579.4|7578.4|7575.4|7582.4|7579.4|7578.4|7575.4|0
1743746100000|2025-04-04 05:55:00|7578.5|7575.5|7581.2|7578.2|7582.5|7579.5|7578.5|7575.5|0
1743746400000|2025-04-04 06:00:00|7581.7|7577.7|7581.9|7579.9|7585|7581.9|7572.9|7570.9|300
1743746700000|2025-04-04 06:05:00|7581.6|7579.6|7587.6|7585.6|7588.4|7586.4|7574.1|7572.1|120
1743747000000|2025-04-04 06:10:00|7587.4|7585.4|7587.4|7585.4|7592.1|7590.1|7580.1|7578.1|89
1743747300000|2025-04-04 06:15:00|7587.1|7585.1|7583.4|7581.4|7587.1|7585.1|7572.9|7570.9|78
1743747600000|2025-04-04 06:20:00|7582.6|7580.6|7578.4|7576.4|7584.4|7582.4|7578.4|7576.4|42
1743747900000|2025-04-04 06:25:00|7578.1|7576.1|7585.4|7583.4|7588.9|7586.9|7576.9|7574.9|23
1743748200000|2025-04-04 06:30:00|7584.1|7582.1|7571.6|7569.6|7584.1|7582.1|7568.6|7566.6|61
1743748500000|2025-04-04 06:35:00|7570.9|7568.9|7563.4|7561.4|7570.9|7568.9|7562.1|7560.1|65
1743748800000|2025-04-04 06:40:00|7563.1|7561.1|7567.9|7565.9|7568.4|7566.4|7563.1|7561.1|8
1743749100000|2025-04-04 06:45:00|7568.1|7566.1|7567.6|7565.6|7572.9|7570.9|7563.4|7561.4|85
1743749400000|2025-04-04 06:50:00|7567.9|7565.9|7561.6|7559.6|7568.6|7566.6|7558.1|7556.1|191
1743749700000|2025-04-04 06:55:00|7562.1|7560.1|7544.1|7542.1|7565.4|7563.4|7540.4|7538.4|505
1743750000000|2025-04-04 07:00:00|7543.6|7542.6|7540.1|7539.1|7550.6|7549.6|7525.9|7524.9|1705
1743750300000|2025-04-04 07:05:00|7540.4|7539.4|7536.1|7535.1|7550.4|7549.4|7520.4|7519.4|1723
1743750600000|2025-04-04 07:10:00|7535.9|7534.9|7545.1|7544.1|7552.6|7551.6|7529.6|7528.6|888
1743750900000|2025-04-04 07:15:00|7544.9|7543.9|7529.6|7528.6|7545.1|7544.1|7521.4|7520.4|702
1743751200000|2025-04-04 07:20:00|7529.9|7528.9|7528.6|7527.6|7540.4|7539.4|7520.9|7519.9|706
1743751500000|2025-04-04 07:25:00|7528.4|7527.4|7540.1|7539.1|7546.1|7545.1|7515.6|7514.6|740
1743751800000|2025-04-04 07:30:00|7540.4|7539.4|7535.6|7534.6|7548.6|7547.6|7532.1|7531.1|661
1743752100000|2025-04-04 07:35:00|7535.4|7534.4|7528.6|7527.6|7549.6|7548.6|7527.6|7526.6|475
1743752400000|2025-04-04 07:40:00|7528.1|7527.1|7511.9|7510.9|7528.1|7527.1|7509.6|7508.6|1352
1743752700000|2025-04-04 07:45:00|7512.1|7511.1|7528.4|7527.4|7530.9|7529.9|7510.1|7509.1|745
1743753000000|2025-04-04 07:50:00|7528.1|7527.1|7507.1|7506.1|7532.1|7531.1|7505.1|7504.1|521
1743753300000|2025-04-04 07:55:00|7506.9|7505.9|7499.6|7498.6|7508.6|7507.6|7492.1|7491.1|1126
1743753600000|2025-04-04 08:00:00|7499.4|7498.4|7488.6|7487.6|7504.6|7503.6|7483.6|7482.6|969
1743753900000|2025-04-04 08:05:00|7488.4|7487.4|7497.4|7496.4|7501.6|7500.6|7477.9|7476.9|805
1743754200000|2025-04-04 08:10:00|7497.1|7496.1|7490.1|7489.1|7501.4|7500.4|7489.4|7488.4|562
1743754500000|2025-04-04 08:15:00|7489.9|7488.9|7503.4|7502.4|7504.6|7503.6|7472.6|7471.6|727
1743754800000|2025-04-04 08:20:00|7503.6|7502.6|7487.4|7486.4|7511.4|7510.4|7487.1|7486.1|475
1743755100000|2025-04-04 08:25:00|7488.1|7487.1|7479.1|7478.1|7491.1|7490.1|7478.9|7477.9|615
1743755400000|2025-04-04 08:30:00|7478.9|7477.9|7468.1|7467.1|7488.4|7487.4|7467.6|7466.6|669
1743755700000|2025-04-04 08:35:00|7468.4|7467.4|7478.1|7477.1|7480.6|7479.6|7459.9|7458.9|935
1743756000000|2025-04-04 08:40:00|7479.6|7478.6|7485.6|7484.6|7487.6|7486.6|7472.1|7471.1|713
1743756300000|2025-04-04 08:45:00|7485.4|7484.4|7495.4|7494.4|7495.6|7494.6|7484.6|7483.6|609
1743756600000|2025-04-04 08:50:00|7495.1|7494.1|7482.6|7481.6|7496.1|7495.1|7479.1|7478.1|1362
1743756900000|2025-04-04 08:55:00|7482.4|7481.4|7479.6|7478.6|7482.6|7481.6|7468.9|7467.9|689
1743757200000|2025-04-04 09:00:00|7482.6|7481.6|7471.6|7470.6|7488.9|7487.9|7471.4|7470.4|338
1743757500000|2025-04-04 09:05:00|7471.1|7470.1|7482.6|7481.6|7484.6|7483.6|7458.6|7457.6|431
1743757800000|2025-04-04 09:10:00|7482.9|7481.9|7476.6|7475.6|7485.6|7484.6|7471.1|7470.1|506
1743758100000|2025-04-04 09:15:00|7476.9|7475.9|7478.4|7477.4|7488.6|7487.6|7472.4|7471.4|366
1743758400000|2025-04-04 09:20:00|7478.1|7477.1|7475.6|7474.6|7480.6|7479.6|7470.6|7469.6|399
1743758700000|2025-04-04 09:25:00|7475.1|7474.1|7458.9|7457.9|7478.1|7477.1|7456.1|7455.1|532
1743759000000|2025-04-04 09:30:00|7460.6|7459.6|7460.1|7459.1|7467.1|7466.1|7451.4|7450.4|875
1743759300000|2025-04-04 09:35:00|7459.9|7458.9|7462.9|7461.9|7471.4|7470.4|7458.1|7457.1|421
1743759600000|2025-04-04 09:40:00|7463.1|7462.1|7451.6|7450.6|7471.6|7470.6|7451.6|7450.6|586
1743759900000|2025-04-04 09:45:00|7451.9|7450.9|7450.1|7449.1|7463.6|7462.6|7450.1|7449.1|1454
1743760200000|2025-04-04 09:50:00|7449.6|7448.6|7429.4|7428.4|7451.1|7450.1|7428.9|7427.9|902
1743760500000|2025-04-04 09:55:00|7430.4|7429.4|7440.1|7439.1|7441.1|7440.1|7427.6|7426.6|858
1743760800000|2025-04-04 10:00:00|7441.6|7440.6|7436.9|7435.9|7451.1|7450.1|7436.9|7435.9|561
1743761100000|2025-04-04 10:05:00|7436.6|7435.6|7372.9|7371.9|7438.9|7437.9|7371.1|7370.1|1801
1743761400000|2025-04-04 10:10:00|7373.1|7372.1|7384.6|7383.6|7394.6|7393.6|7361.6|7360.6|1204
1743761700000|2025-04-04 10:15:00|7385.4|7384.4|7341.1|7340.1|7386.1|7385.1|7337.6|7336.6|1284
1743762000000|2025-04-04 10:20:00|7340.4|7339.4|7299.9|7298.9|7342.4|7341.4|7271.9|7270.9|4255
1743762300000|2025-04-04 10:25:00|7300.4|7299.4|7300.4|7299.4|7316.9|7315.9|7277.9|7276.9|2330
1743762600000|2025-04-04 10:30:00|7299.4|7298.4|7303.1|7302.1|7322.4|7321.4|7286.9|7285.9|2967
1743762900000|2025-04-04 10:35:00|7303.9|7302.9|7309.9|7308.9|7314.1|7313.1|7283.6|7282.6|1240
1743763200000|2025-04-04 10:40:00|7309.4|7308.4|7288.4|7287.4|7324.6|7323.6|7287.9|7286.9|943
1743763500000|2025-04-04 10:45:00|7287.9|7286.9|7272.5|7271.5|7288.6|7287.6|7266.8|7265.8|1061
1743763800000|2025-04-04 10:50:00|7272.8|7271.8|7281.3|7280.3|7285.5|7284.5|7267.8|7266.8|1120
1743764100000|2025-04-04 10:55:00|7281.5|7280.5|7277.8|7276.8|7294.3|7293.3|7272|7271|3363
1743764400000|2025-04-04 11:00:00|7277.5|7276.5|7303.8|7302.8|7305.3|7304.3|7275.5|7274.5|1139
1743764700000|2025-04-04 11:05:00|7303.5|7302.5|7288.5|7287.5|7316.8|7315.8|7285.3|7284.3|782
1743765000000|2025-04-04 11:10:00|7288.8|7287.8|7276.3|7275.3|7293.8|7292.8|7270.5|7269.5|806
1743765300000|2025-04-04 11:15:00|7276.5|7275.5|7300.3|7299.3|7307.8|7306.8|7276.5|7275.5|1111
1743765600000|2025-04-04 11:20:00|7300.5|7299.5|7267.3|7266.3|7305.8|7304.8|7264.8|7263.8|1313
1743765900000|2025-04-04 11:25:00|7265.8|7264.8|7240.5|7239.5|7267|7266|7234.3|7233.3|1238
1743766200000|2025-04-04 11:30:00|7238.3|7237.3|7243.8|7242.8|7248.8|7247.8|7228|7227|1315
1743766500000|2025-04-04 11:35:00|7244|7243|7278.5|7277.5|7286.8|7285.8|7243|7242|1459
1743766800000|2025-04-04 11:40:00|7279.3|7278.3|7251.6|7250.6|7279.8|7278.8|7251.6|7250.6|611
1743767100000|2025-04-04 11:45:00|7252.1|7251.1|7267.8|7266.8|7278.6|7277.6|7249.6|7248.6|1072
1743767400000|2025-04-04 11:50:00|7266.3|7265.3|7283.1|7282.1|7288.1|7287.1|7266.1|7265.1|794
1743767700000|2025-04-04 11:55:00|7283.3|7282.3|7321.3|7320.3|7334.6|7333.6|7282.6|7281.6|1582
1743768000000|2025-04-04 12:00:00|7320.8|7319.8|7299.6|7298.6|7321.1|7320.1|7293.8|7292.8|1952
1743768300000|2025-04-04 12:05:00|7300.1|7299.1|7301.6|7300.6|7318.1|7317.1|7298.6|7297.6|893
1743768600000|2025-04-04 12:10:00|7301.3|7300.3|7299.1|7298.1|7307.6|7306.6|7287.8|7286.8|608
1743768900000|2025-04-04 12:15:00|7299.3|7298.3|7319.1|7318.1|7331.1|7330.1|7297.6|7296.6|1228
1743769200000|2025-04-04 12:20:00|7318.8|7317.8|7299.1|7298.1|7320.6|7319.6|7296.3|7295.3|999
1743769500000|2025-04-04 12:25:00|7298.6|7297.6|7324.3|7323.3|7334.1|7333.1|7297.6|7296.6|895
1743769800000|2025-04-04 12:30:00|7340.8|7339.8|7352.6|7351.6|7358.3|7357.3|7318.8|7317.8|1331
1743770100000|2025-04-04 12:35:00|7352.3|7351.3|7312.6|7311.6|7357.3|7356.3|7303.6|7302.6|1200
1743770400000|2025-04-04 12:40:00|7312.1|7311.1|7316.8|7315.8|7319.1|7318.1|7301.3|7300.3|801
1743770700000|2025-04-04 12:45:00|7316.3|7315.3|7334.8|7333.8|7336.1|7335.1|7303.8|7302.8|697
1743771000000|2025-04-04 12:50:00|7335.8|7334.8|7322.1|7321.1|7336.3|7335.3|7314.3|7313.3|667
1743771300000|2025-04-04 12:55:00|7321.8|7320.8|7324.1|7323.1|7324.3|7323.3|7306.6|7305.6|433
1743771600000|2025-04-04 13:00:00|7326.1|7325.1|7384.8|7383.8|7387.1|7386.1|7326.1|7325.1|1138
1743771900000|2025-04-04 13:05:00|7385.1|7384.1|7370.1|7369.1|7388.8|7387.8|7357.8|7356.8|747
1743772200000|2025-04-04 13:10:00|7370.6|7369.6|7336.6|7335.6|7372.6|7371.6|7333.1|7332.1|540
1743772500000|2025-04-04 13:15:00|7336.3|7335.3|7325.3|7324.3|7339.1|7338.1|7324.8|7323.8|651
1743772800000|2025-04-04 13:20:00|7325.8|7324.8|7335.6|7334.6|7335.6|7334.6|7314.3|7313.3|503
1743773100000|2025-04-04 13:25:00|7335.3|7334.3|7313.8|7312.8|7338.1|7337.1|7309.6|7308.6|728
1743773400000|2025-04-04 13:30:00|7316.8|7315.8|7308.8|7307.8|7332.1|7331.1|7297.3|7296.3|1069
1743773700000|2025-04-04 13:35:00|7309.6|7308.6|7313.6|7312.6|7314.6|7313.6|7295.8|7294.8|672
1743774000000|2025-04-04 13:40:00|7313.3|7312.3|7298.8|7297.8|7315.1|7314.1|7288.6|7287.6|876
1743774300000|2025-04-04 13:45:00|7299.6|7298.6|7301.8|7300.8|7318.6|7317.6|7291.6|7290.6|771
1743774600000|2025-04-04 13:50:00|7302.3|7301.3|7293.3|7292.3|7307.8|7306.8|7291.3|7290.3|646
1743774900000|2025-04-04 13:55:00|7293.6|7292.6|7305.3|7304.3|7323.8|7322.8|7288.3|7287.3|1053
1743775200000|2025-04-04 14:00:00|7304.8|7303.8|7284.3|7283.3|7306.8|7305.8|7282.8|7281.8|815
1743775500000|2025-04-04 14:05:00|7284.1|7283.1|7283.6|7282.6|7292.8|7291.8|7278.6|7277.6|743
1743775800000|2025-04-04 14:10:00|7283.1|7282.1|7275.8|7274.8|7284.1|7283.1|7263.3|7262.3|894
1743776100000|2025-04-04 14:15:00|7275.6|7274.6|7280.3|7279.3|7283.6|7282.6|7264.3|7263.3|606
1743776400000|2025-04-04 14:20:00|7280.1|7279.1|7267.1|7266.1|7286.1|7285.1|7263.8|7262.8|453
1743776700000|2025-04-04 14:25:00|7266.8|7265.8|7265.8|7264.8|7273.6|7272.6|7259.1|7258.1|829
1743777000000|2025-04-04 14:30:00|7265.6|7264.6|7255.3|7254.3|7283.8|7282.8|7254.6|7253.6|695
1743777300000|2025-04-04 14:35:00|7255.8|7254.8|7265.3|7264.3|7269|7268|7248.8|7247.8|905
1743777600000|2025-04-04 14:40:00|7263.8|7262.8|7248.5|7247.5|7265.8|7264.8|7246.5|7245.5|774
1743777900000|2025-04-04 14:45:00|7248|7247|7226.5|7225.5|7249.5|7248.5|7223.5|7222.5|762
1743778200000|2025-04-04 14:50:00|7226|7225|7241.5|7240.5|7251.8|7250.8|7217.3|7216.3|1357
1743778500000|2025-04-04 14:55:00|7241.3|7240.3|7256.3|7255.3|7267.8|7266.8|7235.8|7234.8|978
1743778800000|2025-04-04 15:00:00|7255.8|7254.8|7329.8|7328.8|7335.8|7334.8|7254|7253|3229
1743779100000|2025-04-04 15:05:00|7329.5|7328.5|7296.8|7295.8|7332.8|7331.8|7291.3|7290.3|1337
1743779400000|2025-04-04 15:10:00|7296.3|7295.3|7320.8|7319.8|7328.8|7327.8|7293|7292|1266
1743779700000|2025-04-04 15:15:00|7320.5|7319.5|7300.5|7299.5|7328.8|7327.8|7300.5|7299.5|3716
1743780000000|2025-04-04 15:20:00|7300.8|7299.8|7319.5|7318.5|7320.8|7319.8|7299.5|7298.5|1570
1743780300000|2025-04-04 15:25:00|7319.3|7318.3|7297.5|7296.5|7319.3|7318.3|7293.3|7292.3|2672
1743780600000|2025-04-04 15:30:00|7298|7296|7280.8|7278.8|7311.3|7309.3|7280.3|7278.3|4401
1743780900000|2025-04-04 15:35:00|7283.5|7281.5|7256|7254|7286|7284|7249|7247|2693
1743781200000|2025-04-04 15:40:00|7255|7253|7280.5|7278.5|7286|7284|7246.5|7244.5|951
1743781500000|2025-04-04 15:45:00|7280.3|7278.3|7287|7285|7290.5|7288.5|7269.5|7267.5|662
1743781800000|2025-04-04 15:50:00|7288|7286|7271.3|7269.3|7292.8|7290.8|7266.3|7264.3|535
1743782100000|2025-04-04 15:55:00|7271.5|7269.5|7264|7262|7288.8|7286.8|7262|7260|578
1743782400000|2025-04-04 16:00:00|7264.5|7262.5|7274.5|7272.5|7284|7282|7261.8|7259.8|344
1743782700000|2025-04-04 16:05:00|7274.3|7272.3|7284|7282|7297|7295|7272.5|7270.5|410
1743783000000|2025-04-04 16:10:00|7283.5|7281.5|7298.8|7296.8|7299.8|7297.8|7279.5|7277.5|356
1743783300000|2025-04-04 16:15:00|7299.5|7297.5|7262.8|7260.8|7301.3|7299.3|7259.3|7257.3|578
1743783600000|2025-04-04 16:20:00|7263|7261|7254|7252|7266.8|7264.8|7251.5|7249.5|151
1743783900000|2025-04-04 16:25:00|7254.3|7252.3|7252.3|7250.3|7255.3|7253.3|7247.5|7245.5|230
1743784200000|2025-04-04 16:30:00|7252|7250|7240.5|7238.5|7255.5|7253.5|7240.5|7238.5|336
1743784500000|2025-04-04 16:35:00|7240.3|7238.3|7266.3|7264.3|7274.8|7272.8|7239.3|7237.3|334
1743784800000|2025-04-04 16:40:00|7266.8|7264.8|7249.5|7247.5|7275.5|7273.5|7249.5|7247.5|365
1743785100000|2025-04-04 16:45:00|7249|7247|7245.8|7243.8|7250.8|7248.8|7237.8|7235.8|524
1743785400000|2025-04-04 16:50:00|7246|7244|7238.8|7236.8|7248.3|7246.3|7231.8|7229.8|337
1743785700000|2025-04-04 16:55:00|7239|7237|7245|7243|7249|7247|7238|7236|454
1743786000000|2025-04-04 17:00:00|7245.8|7243.8|7260.8|7258.8|7271.3|7269.3|7245|7243|340
1743786300000|2025-04-04 17:05:00|7260.5|7258.5|7260.3|7258.3|7265.8|7263.8|7251.8|7249.8|180
1743786600000|2025-04-04 17:10:00|7260|7258|7244.5|7242.5|7260.8|7258.8|7238.5|7236.5|487
1743786900000|2025-04-04 17:15:00|7244.3|7242.3|7241.3|7239.3|7246.8|7244.8|7227.3|7225.3|258
1743787200000|2025-04-04 17:20:00|7241|7239|7249|7247|7252.8|7250.8|7236.5|7234.5|223
1743787500000|2025-04-04 17:25:00|7248.5|7246.5|7256.5|7254.5|7261|7259|7248.5|7246.5|270
1743787800000|2025-04-04 17:30:00|7256|7254|7264|7262|7269.3|7267.3|7243.3|7241.3|320
1743788100000|2025-04-04 17:35:00|7264.3|7262.3|7264|7262|7274.8|7272.8|7259.5|7257.5|640
1743788400000|2025-04-04 17:40:00|7263.5|7261.5|7263|7261|7278|7276|7261.5|7259.5|320
1743788700000|2025-04-04 17:45:00|7263.3|7261.3|7283.3|7281.3|7288.5|7286.5|7257|7255|259
1743789000000|2025-04-04 17:50:00|7283.5|7281.5|7275.8|7273.8|7284.3|7282.3|7266.8|7264.8|80
1743789300000|2025-04-04 17:55:00|7275.5|7273.5|7282.8|7280.8|7283|7281|7264.5|7262.5|83
1743789600000|2025-04-04 18:00:00|7283.5|7281.5|7276.5|7274.5|7291.5|7289.5|7274|7272|98
1743789900000|2025-04-04 18:05:00|7276.3|7274.3|7256.8|7254.8|7279|7277|7253.8|7251.8|126
1743790200000|2025-04-04 18:10:00|7257|7255|7253.3|7251.3|7261.3|7259.3|7252.8|7250.8|44
1743790500000|2025-04-04 18:15:00|7253|7251|7244.5|7242.5|7253|7251|7240.3|7238.3|65
1743790800000|2025-04-04 18:20:00|7244.3|7242.3|7237.8|7235.8|7246|7244|7237|7235|30
1743791100000|2025-04-04 18:25:00|7237.5|7235.5|7228.5|7226.5|7238.8|7236.8|7227.5|7225.5|251
1743791400000|2025-04-04 18:30:00|7229.3|7227.3|7226|7224|7231.5|7229.5|7221|7219|72
1743791700000|2025-04-04 18:35:00|7225.8|7223.8|7220.3|7218.3|7230|7228|7217|7215|187
1743792000000|2025-04-04 18:40:00|7220.8|7218.8|7215.5|7213.5|7224.3|7222.3|7212.3|7210.3|345
1743792300000|2025-04-04 18:45:00|7215|7213|7229.8|7227.8|7230.5|7228.5|7213|7211|61
1743792600000|2025-04-04 18:50:00|7230|7228|7234.5|7232.5|7239.5|7237.5|7223|7221|145
1743792900000|2025-04-04 18:55:00|7234.3|7232.3|7230.8|7228.8|7238|7236|7226.5|7224.5|45
1743793200000|2025-04-04 19:00:00|7231|7229|7232.8|7230.8|7238.5|7236.5|7226.5|7224.5|78
1743793500000|2025-04-04 19:05:00|7232.5|7230.5|7230|7228|7233.5|7231.5|7225.3|7223.3|27
1743793800000|2025-04-04 19:10:00|7229.8|7227.8|7249.8|7247.8|7252.3|7250.3|7227.3|7225.3|216
1743794100000|2025-04-04 19:15:00|7249.5|7247.5|7234.3|7232.3|7250.3|7248.3|7230.5|7228.5|63
1743794400000|2025-04-04 19:20:00|7234.5|7232.5|7257|7255|7257.3|7255.3|7234.5|7232.5|95
1743794700000|2025-04-04 19:25:00|7257.3|7255.3|7253.8|7251.8|7261.8|7259.8|7249|7247|142
1743795000000|2025-04-04 19:30:00|7253.3|7251.3|7260.8|7258.8|7262.8|7260.8|7250|7248|174
1743795300000|2025-04-04 19:35:00|7260.5|7258.5|7257.8|7255.8|7266|7264|7251.3|7249.3|435
1743795600000|2025-04-04 19:40:00|7259|7257|7263.8|7261.8|7264|7262|7254|7252|160
1743795900000|2025-04-04 19:45:00|7263|7261|7239.5|7237.5|7267.5|7265.5|7239.5|7237.5|208
1743796200000|2025-04-04 19:50:00|7239.3|7237.3|7219.8|7217.8|7239.3|7237.3|7213.5|7211.5|230
1743796500000|2025-04-04 19:55:00|7219.5|7217.5|7210.5|7208.5|7227.8|7225.8|7210.3|7208.3|299
1743796800000|2025-04-04 20:00:00|7222.4|7218.4|7202.9|7198.9|7222.9|7218.9|7195.4|7191.4|0
1743797100000|2025-04-04 20:05:00|7203|7199|7210|7206|7218.4|7214.4|7203|7199|0
1743797400000|2025-04-04 20:10:00|7209.4|7205.4|7212.4|7208.4|7213.2|7209.2|7195.6|7191.6|0
1743797700000|2025-04-04 20:15:00|7212.2|7208.2|7202.4|7198.4|7212.4|7208.4|7198.6|7194.6|0
1743798000000|2025-04-04 20:20:00|7202.2|7198.2|7187.5|7183.5|7205|7201|7183.6|7179.6|0
1743798300000|2025-04-04 20:25:00|7187.1|7183.1|7190.1|7186.1|7191.3|7187.3|7181|7177|0
1743798600000|2025-04-04 20:30:00|7190.6|7186.6|7196|7192|7200|7196|7188.3|7184.3|0
1743798900000|2025-04-04 20:35:00|7196.2|7192.2|7204.1|7200.1|7208.2|7204.2|7194.3|7190.3|0
1743799200000|2025-04-04 20:40:00|7203.8|7199.8|7211.3|7207.3|7211.4|7207.4|7201.2|7197.2|0
1743799500000|2025-04-04 20:45:00|7211.6|7207.6|7208.2|7204.2|7215.1|7211.1|7207.2|7203.2|0
1743799800000|2025-04-04 20:50:00|7208.8|7204.8|7206.4|7202.4|7210.3|7206.3|7206|7202|0
1743800100000|2025-04-04 20:55:00|7206.9|7202.9|7203.6|7199.6|7207.2|7203.2|7203.1|7199.1|0
1743976800000|2025-04-06 22:00:00|7031|7027|6984.9|6980.9|7032|7028|6930.5|6926.5|0
1743977100000|2025-04-06 22:05:00|6984.3|6980.3|6987.3|6983.3|6995.8|6991.8|6939.4|6935.4|0
1743977400000|2025-04-06 22:10:00|6988.1|6984.1|6977.8|6973.8|7019|7015|6975.2|6971.2|0
1743977700000|2025-04-06 22:15:00|6977|6973|6968.3|6964.3|6998.5|6994.5|6951.2|6947.2|0
1743978000000|2025-04-06 22:20:00|6968.1|6964.1|6978.2|6974.2|6979.6|6975.6|6957.4|6953.4|0
1743978300000|2025-04-06 22:25:00|6978.1|6974.1|6981.8|6977.8|6999.7|6995.7|6972.2|6968.2|0
1743978600000|2025-04-06 22:30:00|6981.5|6977.5|6974.4|6970.4|6983.7|6979.7|6954.5|6950.5|0
1743978900000|2025-04-06 22:35:00|6974.8|6970.8|6977.4|6973.4|6979.3|6975.3|6967.4|6963.4|0
1743979200000|2025-04-06 22:40:00|6977.3|6973.3|6957.7|6953.7|6985.8|6981.8|6957.7|6953.7|0
1743979500000|2025-04-06 22:45:00|6957.8|6953.8|6957.3|6953.3|6964.5|6960.5|6950.4|6946.4|0
1743979800000|2025-04-06 22:50:00|6957|6953|6954.2|6950.2|6958.7|6954.7|6942.9|6938.9|0
1743980100000|2025-04-06 22:55:00|6953.3|6949.3|6950.6|6946.6|6953.3|6949.3|6935.8|6931.8|0
1743980400000|2025-04-06 23:00:00|6950.5|6946.5|6946.2|6942.2|6955|6951|6939.1|6935.1|0
1743980700000|2025-04-06 23:05:00|6945.9|6941.9|6925.2|6921.2|6953.3|6949.3|6908.4|6904.4|0
1743981000000|2025-04-06 23:10:00|6925.3|6921.3|6930.5|6926.5|6939.7|6935.7|6910.8|6906.8|0
1743981300000|2025-04-06 23:15:00|6930.6|6926.6|6931.3|6927.3|6936.9|6932.9|6921.9|6917.9|0
1743981600000|2025-04-06 23:20:00|6931.2|6927.2|6944.6|6940.6|6947|6943|6923.6|6919.6|0
1743981900000|2025-04-06 23:25:00|6944.7|6940.7|6954.4|6950.4|6956.4|6952.4|6942.7|6938.7|0
1743982200000|2025-04-06 23:30:00|6954|6950|6969.7|6965.7|6971.4|6967.4|6943.8|6939.8|0
1743982500000|2025-04-06 23:35:00|6969.5|6965.5|6975|6971|6978.9|6974.9|6961.8|6957.8|0
1743982800000|2025-04-06 23:40:00|6975.2|6971.2|6975.2|6971.2|6987.8|6983.8|6973.8|6969.8|0
1743983100000|2025-04-06 23:45:00|6975.3|6971.3|6974.8|6970.8|6980.4|6976.4|6969.3|6965.3|0
1743983400000|2025-04-06 23:50:00|6974.4|6970.4|6968.2|6964.2|6975.9|6971.9|6963.5|6959.5|0
1743983700000|2025-04-06 23:55:00|6968.6|6964.6|6971.9|6967.9|6974.5|6970.5|6949.1|6945.1|0
1743984000000|2025-04-07 00:00:00|6972.3|6968.3|6964.1|6960.1|7018.9|7014.9|6964.1|6960.1|0
1743984300000|2025-04-07 00:05:00|6965.6|6961.6|6994.9|6990.9|7004|7000|6965.6|6961.6|0
1743984600000|2025-04-07 00:10:00|6994.8|6990.8|6984.6|6980.6|7009.7|7005.7|6980.6|6976.6|0
1743984900000|2025-04-07 00:15:00|6984.9|6980.9|7005.7|7002.7|7005.7|7002.7|6984.9|6980.9|0
1743985200000|2025-04-07 00:20:00|7005.8|7002.8|7070.2|7067.2|7078.9|7075.9|6996.2|6993.2|0
1743985500000|2025-04-07 00:25:00|7066.2|7063.2|7049.8|7046.8|7066.2|7063.2|6994.3|6991.3|0
1743985800000|2025-04-07 00:30:00|7050.5|7047.5|7056.7|7053.7|7059.4|7056.4|7037.8|7034.8|0
1743986100000|2025-04-07 00:35:00|7056|7053|7052.5|7049.5|7056.7|7053.7|7037.4|7034.4|0
1743986400000|2025-04-07 00:40:00|7052.4|7049.4|7047.9|7044.9|7055.8|7052.8|7037.8|7034.8|0
1743986700000|2025-04-07 00:45:00|7046.6|7043.6|7038.2|7035.2|7046.6|7043.6|7026.2|7023.2|0
1743987000000|2025-04-07 00:50:00|7038.8|7035.8|7045.7|7042.7|7049|7046|7032.7|7029.7|0
1743987300000|2025-04-07 00:55:00|7045.1|7042.1|7049.5|7046.5|7049.5|7046.5|7021.8|7018.8|0
1743987600000|2025-04-07 01:00:00|7046.9|7043.9|7061.6|7058.6|7066.8|7063.8|7046.8|7043.8|0
1743987900000|2025-04-07 01:05:00|7061|7058|7080.9|7077.9|7085.6|7082.6|7054.1|7051.1|0
1743988200000|2025-04-07 01:10:00|7080.2|7077.2|7107.8|7104.8|7109.4|7106.4|7078.9|7075.9|0
1743988500000|2025-04-07 01:15:00|7108.5|7105.5|7117.1|7114.1|7120.5|7117.5|7093.5|7090.5|0
1743988800000|2025-04-07 01:20:00|7116.4|7113.4|7143.5|7140.5|7149.5|7146.5|7115.7|7112.7|0
1743989100000|2025-04-07 01:25:00|7143.4|7140.4|7126.7|7123.7|7157.5|7154.5|7125.3|7122.3|0
1743989400000|2025-04-07 01:30:00|7127.4|7124.4|7121.9|7118.9|7135.6|7132.6|7115.2|7112.2|0
1743989700000|2025-04-07 01:35:00|7122.6|7119.6|7105|7102|7124.6|7121.6|7097.6|7094.6|0
1743990000000|2025-04-07 01:40:00|7104.3|7101.3|7102.2|7099.2|7113.2|7110.2|7092|7089|0
1743990300000|2025-04-07 01:45:00|7103.5|7100.5|7114.3|7111.3|7125.7|7122.7|7096.1|7093.1|0
1743990600000|2025-04-07 01:50:00|7115|7112|7130.3|7127.3|7139|7136|7114.3|7111.3|0
1743990900000|2025-04-07 01:55:00|7129.6|7126.6|7120.9|7117.9|7131.7|7128.7|7112.3|7109.3|0
1743991200000|2025-04-07 02:00:00|7120.3|7117.3|7113|7110|7123.8|7120.8|7098|7095|0
1743991500000|2025-04-07 02:05:00|7113.6|7110.6|7100.7|7097.7|7117|7114|7100|7097|0
1743991800000|2025-04-07 02:10:00|7101.4|7098.4|7102.2|7099.2|7102.8|7099.8|7091.2|7088.2|0
1743992100000|2025-04-07 02:15:00|7102.9|7099.9|7102.9|7099.9|7104.2|7101.2|7090.6|7087.6|0
1743992400000|2025-04-07 02:20:00|7103.5|7100.5|7096.2|7093.2|7110.8|7107.8|7092.7|7089.7|0
1743992700000|2025-04-07 02:25:00|7096.1|7093.1|7100.9|7097.9|7100.9|7097.9|7090.1|7087.1|0
1743993000000|2025-04-07 02:30:00|7100.3|7097.3|7100.5|7097.5|7103.9|7100.9|7092.9|7089.9|0
1743993300000|2025-04-07 02:35:00|7101.1|7098.1|7084.3|7081.3|7103.9|7100.9|7083.8|7080.8|0
1743993600000|2025-04-07 02:40:00|7082.3|7079.3|7099.8|7096.8|7108.6|7105.6|7082.3|7079.3|0
1743993900000|2025-04-07 02:45:00|7100.4|7097.4|7119.4|7116.4|7120.2|7117.2|7091.1|7088.1|0
1743994200000|2025-04-07 02:50:00|7118.1|7115.1|7102.5|7099.5|7119.4|7116.4|7101.8|7098.8|0
1743994500000|2025-04-07 02:55:00|7103.1|7100.1|7105.8|7102.8|7109.2|7106.2|7099.8|7096.8|0
1743994800000|2025-04-07 03:00:00|7107.2|7104.2|7089.7|7086.7|7107.2|7104.2|7089.6|7086.6|0
1743995100000|2025-04-07 03:05:00|7093|7090|7091|7088|7097.7|7094.7|7091|7088|0
1743995400000|2025-04-07 03:10:00|7089.7|7086.7|7088.9|7085.9|7096.2|7093.2|7087.2|7084.2|0
1743995700000|2025-04-07 03:15:00|7089|7086|7091.1|7088.1|7098.7|7095.7|7089|7086|0
1743996000000|2025-04-07 03:20:00|7091.7|7088.7|7085.7|7082.7|7094.4|7091.4|7082.3|7079.3|0
1743996300000|2025-04-07 03:25:00|7086.4|7083.4|7082.6|7079.6|7090.8|7087.8|7080.4|7077.4|0
1743996600000|2025-04-07 03:30:00|7082.5|7079.5|7061.3|7058.3|7085.2|7082.2|7059.3|7056.3|0
1743996900000|2025-04-07 03:35:00|7061.4|7058.4|7058|7055|7062|7059|7047.9|7044.9|0
1743997200000|2025-04-07 03:40:00|7059.3|7056.3|7075.4|7072.4|7079.5|7076.5|7059.3|7056.3|0
1743997500000|2025-04-07 03:45:00|7077.4|7074.4|7071.9|7068.9|7080.7|7077.7|7067.2|7064.2|0
1743997800000|2025-04-07 03:50:00|7072.5|7069.5|7082.1|7079.1|7087.6|7084.6|7072.5|7069.5|0
1743998100000|2025-04-07 03:55:00|7082.8|7079.8|7082|7079|7086.2|7083.2|7077.9|7074.9|0
1743998400000|2025-04-07 04:00:00|7081.4|7078.4|7083.9|7080.9|7089.2|7086.2|7079.3|7076.3|0
1743998700000|2025-04-07 04:05:00|7083.8|7080.8|7083.7|7080.7|7091.9|7088.9|7082.5|7079.5|0
1743999000000|2025-04-07 04:10:00|7083.6|7080.6|7069.4|7066.4|7085.7|7082.7|7068.7|7065.7|0
1743999300000|2025-04-07 04:15:00|7072.7|7069.7|7070.9|7067.9|7074.1|7071.1|7067.9|7064.9|0
1743999600000|2025-04-07 04:20:00|7072.2|7069.2|7059|7056|7073.7|7070.7|7059|7056|0
1743999900000|2025-04-07 04:25:00|7059.1|7056.1|7054.6|7051.6|7066.3|7063.3|7053.2|7050.2|0
1744000200000|2025-04-07 04:30:00|7054.7|7051.7|7049.4|7046.4|7060|7057|7042.5|7039.5|0
1744000500000|2025-04-07 04:35:00|7049.5|7046.5|7042.6|7039.6|7053.5|7050.5|7039.8|7036.8|0
1744000800000|2025-04-07 04:40:00|7042.5|7039.5|7026.3|7023.3|7043.9|7040.9|7022.2|7019.2|0
1744001100000|2025-04-07 04:45:00|7029|7026|7034.7|7031.7|7043.9|7040.9|7028.3|7025.3|0
1744001400000|2025-04-07 04:50:00|7035.4|7032.4|7034.9|7031.9|7044|7041|7034.7|7031.7|0
1744001700000|2025-04-07 04:55:00|7035|7032|7037|7034|7041.6|7038.6|7034.8|7031.8|0
1744002000000|2025-04-07 05:00:00|7037.7|7034.7|7031.4|7028.4|7048.5|7045.5|7025.7|7022.7|0
1744002300000|2025-04-07 05:05:00|7032.7|7029.7|7046.3|7043.3|7049.5|7046.5|7026|7023|0
1744002600000|2025-04-07 05:10:00|7047|7044|7058.5|7055.5|7064|7061|7045|7042|0
1744002900000|2025-04-07 05:15:00|7059.8|7056.8|7079.7|7076.7|7079.7|7076.7|7033.3|7030.3|0
1744003200000|2025-04-07 05:20:00|7082.4|7079.4|7069.3|7066.3|7099|7096|7069.3|7066.3|0
1744003500000|2025-04-07 05:25:00|7070|7067|7044.8|7041.8|7078.8|7075.8|7043.4|7040.4|0
1744003800000|2025-04-07 05:30:00|7047.5|7044.5|7032.7|7029.7|7059.8|7056.8|7032|7029|0
1744004100000|2025-04-07 05:35:00|7033.4|7030.4|7040.1|7037.1|7052.5|7049.5|7033.4|7030.4|0
1744004400000|2025-04-07 05:40:00|7040.2|7037.2|7030|7027|7048.9|7045.9|7023.2|7020.2|0
1744004700000|2025-04-07 05:45:00|7031.4|7028.4|7022.9|7019.9|7043.8|7040.8|7017.7|7014.7|0
1744005000000|2025-04-07 05:50:00|7023|7020|7026.9|7023.9|7036.9|7033.9|7017.6|7014.6|0
1744005300000|2025-04-07 05:55:00|7025.5|7022.5|7040.5|7037.5|7041.2|7038.2|7020.1|7017.1|0
1744005600000|2025-04-07 06:00:00|7039.8|7036.8|7084|7082|7084.3|7082.3|7034.2|7030.2|649
1744005900000|2025-04-07 06:05:00|7084.5|7082.5|7070|7068|7092.5|7090.5|7065.8|7063.8|227
1744006200000|2025-04-07 06:10:00|7070.3|7068.3|7033.5|7031.5|7073|7071|7030.5|7028.5|207
1744006500000|2025-04-07 06:15:00|7033.8|7031.8|7025.3|7023.3|7033.8|7031.8|7014.3|7012.3|307
1744006800000|2025-04-07 06:20:00|7025.5|7023.5|7000.5|6998.5|7025.5|7023.5|6989.8|6987.8|167
1744007100000|2025-04-07 06:25:00|7001|6999|6966|6964|7008.3|7006.3|6965.3|6963.3|185
1744007400000|2025-04-07 06:30:00|6966.3|6964.3|6961.3|6959.3|6975.5|6973.5|6953.5|6951.5|133
1744007700000|2025-04-07 06:35:00|6961|6959|6971|6969|6976.5|6974.5|6950.5|6948.5|87
1744008000000|2025-04-07 06:40:00|6971.3|6969.3|6955|6953|6984.8|6982.8|6949.5|6947.5|192
1744008300000|2025-04-07 06:45:00|6955.3|6953.3|6919.3|6917.3|6963|6961|6917.8|6915.8|243
1744008600000|2025-04-07 06:50:00|6919.8|6917.8|6875|6873|6920|6918|6874.8|6872.8|374
1744008900000|2025-04-07 06:55:00|6874.5|6872.5|6818.5|6816.5|6884.3|6882.3|6818.5|6816.5|938
1744009200000|2025-04-07 07:00:00|6818|6817|6795|6794|6854.3|6853.3|6791.5|6790.5|3732
1744009500000|2025-04-07 07:05:00|6795.3|6794.3|6768|6767|6828|6827|6749.5|6748.5|1972
1744009800000|2025-04-07 07:10:00|6768.3|6767.3|6803|6802|6815.8|6814.8|6753.8|6752.8|2058
1744010100000|2025-04-07 07:15:00|6803.3|6802.3|6885.3|6884.3|6899.3|6898.3|6803.3|6802.3|1942
1744010400000|2025-04-07 07:20:00|6885|6884|6874.5|6873.5|6896.8|6895.8|6858.3|6857.3|1240
1744010700000|2025-04-07 07:25:00|6874.8|6873.8|6864.3|6863.3|6885.5|6884.5|6847.5|6846.5|1278
1744011000000|2025-04-07 07:30:00|6863.8|6862.8|6840|6839|6863.8|6862.8|6824|6823|1388
1744011300000|2025-04-07 07:35:00|6841|6840|6845.3|6844.3|6863.8|6862.8|6815.3|6814.3|1216
1744011600000|2025-04-07 07:40:00|6845.8|6844.8|6846|6845|6879|6878|6840.5|6839.5|869
1744011900000|2025-04-07 07:45:00|6845.8|6844.8|6870|6869|6873.5|6872.5|6841|6840|1447
1744012200000|2025-04-07 07:50:00|6869.8|6868.8|6844.8|6843.8|6869.8|6868.8|6830.3|6829.3|1296
1744012500000|2025-04-07 07:55:00|6841.3|6840.3|6853.5|6852.5|6865.3|6864.3|6840.8|6839.8|1224
1744012800000|2025-04-07 08:00:00|6852.8|6851.8|6889.3|6888.3|6889.8|6888.8|6838.3|6837.3|1824
1744013100000|2025-04-07 08:05:00|6889.5|6888.5|6902|6901|6922|6921|6886.5|6885.5|2065
1744013400000|2025-04-07 08:10:00|6900.8|6899.8|6848|6847|6902.5|6901.5|6848|6847|1437
1744013700000|2025-04-07 08:15:00|6848.3|6847.3|6903.3|6902.3|6906.8|6905.8|6848.3|6847.3|1032
1744014000000|2025-04-07 08:20:00|6902.8|6901.8|6913|6912|6920.3|6919.3|6895.3|6894.3|1252
1744014300000|2025-04-07 08:25:00|6912.8|6911.8|6874.8|6873.8|6915.3|6914.3|6874.8|6873.8|875
1744014600000|2025-04-07 08:30:00|6874.3|6873.3|6861.3|6860.3|6878|6877|6844.8|6843.8|1093
1744014900000|2025-04-07 08:35:00|6861.5|6860.5|6851.3|6850.3|6863.3|6862.3|6841.5|6840.5|1228
1744015200000|2025-04-07 08:40:00|6850.5|6849.5|6867|6866|6872.3|6871.3|6842.8|6841.8|965
1744015500000|2025-04-07 08:45:00|6868.5|6867.5|6880.5|6879.5|6883.3|6882.3|6856.8|6855.8|794
1744015800000|2025-04-07 08:50:00|6880.3|6879.3|6872.3|6871.3|6901|6900|6871.3|6870.3|754
1744016100000|2025-04-07 08:55:00|6870.8|6869.8|6844.3|6843.3|6875|6874|6838.3|6837.3|500
1744016400000|2025-04-07 09:00:00|6844.5|6843.5|6819.5|6818.5|6853.8|6852.8|6817.5|6816.5|606
1744016700000|2025-04-07 09:05:00|6819.8|6818.8|6833.5|6832.5|6833.5|6832.5|6810.3|6809.3|562
1744017000000|2025-04-07 09:10:00|6835|6834|6824|6823|6850.5|6849.5|6823.8|6822.8|612
1744017300000|2025-04-07 09:15:00|6823.8|6822.8|6808.5|6807.5|6827.5|6826.5|6805|6804|588
1744017600000|2025-04-07 09:20:00|6808|6807|6806|6805|6818.5|6817.5|6798.5|6797.5|798
1744017900000|2025-04-07 09:25:00|6805.8|6804.8|6817.8|6816.8|6832.5|6831.5|6803|6802|708
1744018200000|2025-04-07 09:30:00|6818|6817|6851.5|6850.5|6852.5|6851.5|6814.5|6813.5|1064
1744018500000|2025-04-07 09:35:00|6851.8|6850.8|6865.5|6864.5|6868.5|6867.5|6842.3|6841.3|969
1744018800000|2025-04-07 09:40:00|6865|6864|6872.8|6871.8|6877.5|6876.5|6855.8|6854.8|743
1744019100000|2025-04-07 09:45:00|6871.8|6870.8|6889.3|6888.3|6901.5|6900.5|6864.8|6863.8|817
1744019400000|2025-04-07 09:50:00|6888.8|6887.8|6879.3|6878.3|6900|6899|6869.5|6868.5|1231
1744019700000|2025-04-07 09:55:00|6879.5|6878.5|6860.3|6859.3|6881.8|6880.8|6852.8|6851.8|816
1744020000000|2025-04-07 10:00:00|6860|6859|6890|6889|6912|6911|6853.8|6852.8|1218
1744020300000|2025-04-07 10:05:00|6889.5|6888.5|6913.3|6912.3|6917.8|6916.8|6886|6885|1090
1744020600000|2025-04-07 10:10:00|6912.8|6911.8|6922.8|6921.8|6943.8|6942.8|6912.3|6911.3|1011
1744020900000|2025-04-07 10:15:00|6923|6922|6955|6954|6960.3|6959.3|6921|6920|986
1744021200000|2025-04-07 10:20:00|6952.8|6951.8|6965.3|6964.3|6968.3|6967.3|6943|6942|913
1744021500000|2025-04-07 10:25:00|6965.5|6964.5|6952.5|6951.5|6967.5|6966.5|6937.5|6936.5|795
1744021800000|2025-04-07 10:30:00|6952.3|6951.3|6965.5|6964.5|6969.8|6968.8|6945|6944|875
1744022100000|2025-04-07 10:35:00|6965.8|6964.8|7003.5|7002.5|7006.3|7005.3|6954.5|6953.5|774
1744022400000|2025-04-07 10:40:00|7001|7000|7010.8|7009.8|7015.5|7014.5|6987.5|6986.5|1045
1744022700000|2025-04-07 10:45:00|7011|7010|6974.3|6973.3|7012|7011|6971.8|6970.8|706
1744023000000|2025-04-07 10:50:00|6973.8|6972.8|6963.3|6962.3|6983.5|6982.5|6946|6945|1143
1744023300000|2025-04-07 10:55:00|6961.3|6960.3|6944.3|6943.3|6961.5|6960.5|6931|6930|806
1744023600000|2025-04-07 11:00:00|6946.3|6945.3|6981.5|6980.5|6982.5|6981.5|6932.8|6931.8|789
1744023900000|2025-04-07 11:05:00|6982.3|6981.3|7009.3|7008.3|7011.3|7010.3|6972.5|6971.5|702
1744024200000|2025-04-07 11:10:00|7009.8|7008.8|6970|6969|7010|7009|6969|6968|556
1744024500000|2025-04-07 11:15:00|6970.5|6969.5|6972|6971|6978.8|6977.8|6959.8|6958.8|611
1744024800000|2025-04-07 11:20:00|6972.3|6971.3|6978.3|6977.3|7000|6999|6971.3|6970.3|663
1744025100000|2025-04-07 11:25:00|6978.8|6977.8|6971|6970|6986.8|6985.8|6965|6964|618
1744025400000|2025-04-07 11:30:00|6970.8|6969.8|6942.5|6941.5|6970.8|6969.8|6938.5|6937.5|641
1744025700000|2025-04-07 11:35:00|6939.5|6938.5|6931.5|6930.5|6942.8|6941.8|6921|6920|826
1744026000000|2025-04-07 11:40:00|6930.8|6929.8|6913.8|6912.8|6942.3|6941.3|6913.8|6912.8|585
1744026300000|2025-04-07 11:45:00|6913.1|6912.1|6891.6|6890.6|6918.1|6917.1|6889.3|6888.3|621
1744026600000|2025-04-07 11:50:00|6891.8|6890.8|6880.8|6879.8|6899.1|6898.1|6875.8|6874.8|745
1744026900000|2025-04-07 11:55:00|6880.6|6879.6|6908.6|6907.6|6917.3|6916.3|6880.6|6879.6|917
1744027200000|2025-04-07 12:00:00|6910.1|6909.1|6935.8|6934.8|6939.1|6938.1|6909.8|6908.8|971
1744027500000|2025-04-07 12:05:00|6936.1|6935.1|6917.6|6916.6|6939.1|6938.1|6915.6|6914.6|651
1744027800000|2025-04-07 12:10:00|6917.8|6916.8|6910.6|6909.6|6918.3|6917.3|6898.6|6897.6|535
1744028100000|2025-04-07 12:15:00|6910.3|6909.3|6912.1|6911.1|6925.3|6924.3|6906.1|6905.1|673
1744028400000|2025-04-07 12:20:00|6911.8|6910.8|6937.1|6936.1|6940.3|6939.3|6902.8|6901.8|626
1744028700000|2025-04-07 12:25:00|6936.8|6935.8|6967.1|6966.1|6973.8|6972.8|6928.6|6927.6|839
1744029000000|2025-04-07 12:30:00|6968.3|6967.3|6969.6|6968.6|6984.6|6983.6|6954.8|6953.8|986
1744029300000|2025-04-07 12:35:00|6969.1|6968.1|6959.3|6958.3|6975.8|6974.8|6953.1|6952.1|864
1744029600000|2025-04-07 12:40:00|6958.1|6957.1|6957.3|6956.3|6967.8|6966.8|6947.1|6946.1|954
1744029900000|2025-04-07 12:45:00|6957.1|6956.1|6975.8|6974.8|6997.8|6996.8|6941.1|6940.1|1854
1744030200000|2025-04-07 12:50:00|6977.6|6976.6|7019.1|7018.1|7019.1|7018.1|6975.8|6974.8|969
1744030500000|2025-04-07 12:55:00|7018.1|7017.1|7016.3|7015.3|7026.3|7025.3|7006.8|7005.8|734
1744030800000|2025-04-07 13:00:00|7017.1|7016.1|6992.6|6991.6|7020.1|7019.1|6988.3|6987.3|901
1744031100000|2025-04-07 13:05:00|6992.3|6991.3|6993.1|6992.1|7000.3|6999.3|6988.1|6987.1|569
1744031400000|2025-04-07 13:10:00|6992.3|6991.3|6995.6|6994.6|7002.3|7001.3|6979.6|6978.6|798
1744031700000|2025-04-07 13:15:00|6994.3|6993.3|6979.8|6978.8|6997.6|6996.6|6969.8|6968.8|601
1744032000000|2025-04-07 13:20:00|6980.1|6979.1|6971.1|6970.1|6998.3|6997.3|6969.3|6968.3|682
1744032300000|2025-04-07 13:25:00|6970.6|6969.6|6934.3|6933.3|6970.6|6969.6|6932.3|6931.3|721
1744032600000|2025-04-07 13:30:00|6934.8|6933.8|6926.1|6925.1|6952.1|6951.1|6921.3|6920.3|1571
1744032900000|2025-04-07 13:35:00|6926.6|6925.6|6915.6|6914.6|6933.3|6932.3|6903.8|6902.8|1524
1744033200000|2025-04-07 13:40:00|6916.3|6915.3|6901.1|6900.1|6926.6|6925.6|6891.1|6890.1|1315
1744033500000|2025-04-07 13:45:00|6901.8|6900.8|6949.3|6948.3|6959.3|6958.3|6895.1|6894.1|1228
1744033800000|2025-04-07 13:50:00|6948.6|6947.6|6977.3|6976.3|6980.8|6979.8|6947.6|6946.6|984
1744034100000|2025-04-07 13:55:00|6976.8|6975.8|6990.8|6989.8|6994.1|6993.1|6967.3|6966.3|1101
1744034400000|2025-04-07 14:00:00|6990.6|6989.6|6997.1|6996.1|7009.8|7008.8|6978.8|6977.8|1334
1744034700000|2025-04-07 14:05:00|6996.8|6995.8|7003.6|7002.6|7018.8|7017.8|6992.6|6991.6|1039
1744035000000|2025-04-07 14:10:00|7002.8|7001.8|7215.8|7214.8|7223.8|7222.8|7000.8|6999.8|3305
1744035300000|2025-04-07 14:15:00|7216|7215|7251.8|7250.8|7290|7289|7197.8|7196.8|2119
1744035600000|2025-04-07 14:20:00|7251.3|7250.3|7109|7108|7251.3|7250.3|7082.3|7081.3|1769
1744035900000|2025-04-07 14:25:00|7111|7110|7041|7040|7111|7110|7028.5|7027.5|1002
1744036200000|2025-04-07 14:30:00|7040.8|7039.8|7071.5|7070.5|7115.8|7114.8|7024|7023|1252
1744036500000|2025-04-07 14:35:00|7070.8|7069.8|6991.8|6990.8|7082.3|7081.3|6986.8|6985.8|999
1744036800000|2025-04-07 14:40:00|6990.3|6989.3|6974.8|6971.8|7002.8|7001.8|6950.8|6949.8|1174
1744037100000|2025-04-07 14:45:00|6973.8|6970.8|6998.3|6994.3|7015.5|7011.5|6966.8|6964.8|1174
1744037400000|2025-04-07 14:50:00|6998|6994|7068|7064|7070.5|7066.5|6993|6989|4092
1744037700000|2025-04-07 14:55:00|7067|7063|7052.3|7048.3|7068.8|7064.8|7033.5|7029.5|1101
1744038000000|2025-04-07 15:00:00|7054|7050|7080.5|7076.5|7092.8|7088.8|7045.5|7041.5|1445
1744038300000|2025-04-07 15:05:00|7080|7076|7018.3|7014.3|7083.3|7079.3|7012.3|7008.3|1052
1744038600000|2025-04-07 15:10:00|7015.5|7011.5|6943.5|6939.5|7026.5|7022.5|6911|6907|2368
1744038900000|2025-04-07 15:15:00|6937.3|6933.3|6961.8|6957.8|6968.3|6964.3|6914.8|6910.8|2832
1744039200000|2025-04-07 15:20:00|6959.5|6955.5|6944.3|6940.3|6982.5|6978.5|6941.8|6937.8|2112
1744039500000|2025-04-07 15:25:00|6944|6940|6918|6914|6962|6958|6916.3|6912.3|2890
1744039800000|2025-04-07 15:30:00|6912.3|6908.3|6926|6922|6941.8|6937.8|6908.3|6904.3|5076
1744040100000|2025-04-07 15:35:00|6923.3|6919.3|6939.8|6935.8|6959.5|6955.5|6920.3|6916.3|1709
1744040400000|2025-04-07 15:40:00|6938.3|6934.3|6994.8|6990.8|6999|6995|6938|6934|1155
1744040700000|2025-04-07 15:45:00|6993.5|6989.5|6946.8|6942.8|6996|6992|6941.8|6937.8|1042
1744041000000|2025-04-07 15:50:00|6943.8|6939.8|6913.5|6909.5|6965.5|6961.5|6912|6908|459
1744041300000|2025-04-07 15:55:00|6913.3|6909.3|6921.8|6917.8|6944|6940|6913.3|6909.3|260
1744041600000|2025-04-07 16:00:00|6922|6918|6920.3|6916.3|6926.3|6922.3|6908.5|6904.5|561
1744041900000|2025-04-07 16:05:00|6920|6916|6901.8|6897.8|6920.3|6916.3|6892.8|6888.8|497
1744042200000|2025-04-07 16:10:00|6902|6898|6928.5|6924.5|6939.8|6935.8|6891|6887|307
1744042500000|2025-04-07 16:15:00|6928.3|6924.3|6929.3|6925.3|6936.3|6932.3|6911.5|6907.5|253
1744042800000|2025-04-07 16:20:00|6929|6925|6917.8|6913.8|6933.5|6929.5|6904.3|6900.3|249
1744043100000|2025-04-07 16:25:00|6917.5|6913.5|6942.5|6938.5|6943.8|6939.8|6916.8|6912.8|137
1744043400000|2025-04-07 16:30:00|6942.3|6938.3|6958|6954|6962.8|6958.8|6939.3|6935.3|185
1744043700000|2025-04-07 16:35:00|6957.8|6953.8|6940.3|6936.3|6962.8|6958.8|6940.3|6936.3|118
1744044000000|2025-04-07 16:40:00|6940.5|6936.5|6927.3|6923.3|6949.5|6945.5|6921|6917|169
1744044300000|2025-04-07 16:45:00|6927|6923|6917|6913|6927|6923|6906|6902|155
1744044600000|2025-04-07 16:50:00|6918.3|6914.3|6931.3|6927.3|6933|6929|6912|6908|115
1744044900000|2025-04-07 16:55:00|6931.5|6927.5|6907.5|6903.5|6933|6929|6896.3|6892.3|137
1744045200000|2025-04-07 17:00:00|6907.8|6903.8|6933.8|6929.8|6987.5|6983.5|6907.8|6903.8|550
1744045500000|2025-04-07 17:05:00|6934.5|6930.5|6945.5|6941.5|6946.5|6942.5|6923|6919|100
1744045800000|2025-04-07 17:10:00|6945.8|6941.8|6979.3|6975.3|6979.8|6975.8|6935.3|6931.3|109
1744046100000|2025-04-07 17:15:00|6978.8|6974.8|6987.3|6983.3|6997|6993|6967.3|6963.3|125
1744046400000|2025-04-07 17:20:00|6987.8|6983.8|6987.5|6983.5|6998.5|6994.5|6971.8|6967.8|60
1744046700000|2025-04-07 17:25:00|6987.3|6983.3|6999.5|6995.5|6999.5|6995.5|6970|6966|74
1744047000000|2025-04-07 17:30:00|6999.8|6995.8|6982.3|6978.3|7001|6997|6971.3|6967.3|165
1744047300000|2025-04-07 17:35:00|6982.5|6978.5|6996.8|6992.8|7001.3|6997.3|6977|6973|133
1744047600000|2025-04-07 17:40:00|6997.8|6993.8|6990.5|6986.5|7003.8|6999.8|6977|6973|121
1744047900000|2025-04-07 17:45:00|6991.3|6987.3|7016.8|7012.8|7018.3|7014.3|6959.5|6955.5|372
1744048200000|2025-04-07 17:50:00|7017|7013|7028.5|7024.5|7033.5|7029.5|7000.8|6996.8|151
1744048500000|2025-04-07 17:55:00|7028.3|7024.3|7044.5|7040.5|7044.5|7040.5|7013.5|7009.5|255
1744048800000|2025-04-07 18:00:00|7044.8|7040.8|7035.3|7031.3|7048.3|7044.3|7032.3|7028.3|114
1744049100000|2025-04-07 18:05:00|7035.8|7031.8|7024.5|7020.5|7037.3|7033.3|7013.3|7009.3|167
1744049400000|2025-04-07 18:10:00|7024.3|7020.3|7012|7008|7040.5|7036.5|7006.5|7002.5|159
1744049700000|2025-04-07 18:15:00|7011.8|7007.8|7048.8|7044.8|7051|7047|7010|7006|142
1744050000000|2025-04-07 18:20:00|7050.8|7046.8|7043|7039|7052.8|7048.8|7032.5|7028.5|161
1744050300000|2025-04-07 18:25:00|7042.5|7038.5|7000.8|6996.8|7043.8|7039.8|6999.5|6995.5|97
1744050600000|2025-04-07 18:30:00|7001|6997|7013|7009|7015|7011|7001|6997|91
1744050900000|2025-04-07 18:35:00|7012.8|7008.8|7025.3|7021.3|7034.5|7030.5|7010|7006|61
1744051200000|2025-04-07 18:40:00|7025.8|7021.8|7022.3|7018.3|7041|7037|7011.5|7007.5|64
1744051500000|2025-04-07 18:45:00|7022.5|7018.5|7023.8|7019.8|7039|7035|7014|7010|80
1744051800000|2025-04-07 18:50:00|7023.5|7019.5|6997.8|6993.8|7026|7022|6997.3|6993.3|63
1744052100000|2025-04-07 18:55:00|6997.5|6993.5|6976.5|6972.5|6999.3|6995.3|6974|6970|113
1744052400000|2025-04-07 19:00:00|6977|6973|6979.5|6975.5|7004.3|7000.3|6976|6972|71
1744052700000|2025-04-07 19:05:00|6980|6976|6977.3|6973.3|6987|6983|6972.3|6968.3|167
1744053000000|2025-04-07 19:10:00|6977|6973|6986|6982|6989.8|6985.8|6970.3|6966.3|117
1744053300000|2025-04-07 19:15:00|6986.3|6982.3|6994.8|6990.8|7002.8|6998.8|6966.5|6962.5|90
1744053600000|2025-04-07 19:20:00|6994.5|6990.5|6986.3|6982.3|7000.8|6996.8|6974|6970|69
1744053900000|2025-04-07 19:25:00|6986.8|6982.8|6977.3|6973.3|6991.5|6987.5|6973|6969|34
1744054200000|2025-04-07 19:30:00|6977.5|6973.5|7009.3|7005.3|7017.3|7013.3|6977.5|6973.5|171
1744054500000|2025-04-07 19:35:00|7010|7006|7010.5|7006.5|7030.8|7026.8|7005|7001|194
1744054800000|2025-04-07 19:40:00|7011.5|7007.5|6989.8|6985.8|7012|7008|6985.5|6981.5|88
1744055100000|2025-04-07 19:45:00|6989.5|6985.5|6993.3|6989.3|6996.5|6992.5|6980.5|6976.5|138
1744055400000|2025-04-07 19:50:00|6993.5|6989.5|7003.5|6999.5|7006.5|7002.5|6983|6979|69
1744055700000|2025-04-07 19:55:00|7004.3|7000.3|6971.8|6967.8|7016|7012|6971.8|6967.8|284
1744056000000|2025-04-07 20:00:00|6971|6967|7009.2|7003.2|7009.2|7003.2|6969.5|6963.5|0
1744056300000|2025-04-07 20:05:00|7009.3|7003.3|7012.8|7006.8|7019.9|7013.9|7002.9|6996.9|0
1744056600000|2025-04-07 20:10:00|7012.5|7006.5|7010.2|7004.2|7024.2|7018.2|7008.6|7002.6|0
1744056900000|2025-04-07 20:15:00|7010.3|7004.3|7020.3|7014.3|7027.2|7021.2|7010|7004|0
1744057200000|2025-04-07 20:20:00|7020.5|7014.5|7009.9|7003.9|7022.2|7016.2|7008.4|7002.4|0
1744057500000|2025-04-07 20:25:00|7009.6|7003.6|7005.6|6999.6|7011.4|7005.4|7000.2|6994.2|0
1744057800000|2025-04-07 20:30:00|7005.7|6999.7|7006.9|7000.9|7010.6|7004.6|7005.4|6999.4|0
1744058100000|2025-04-07 20:35:00|7007.1|7001.1|7001.7|6995.7|7009.6|7003.6|7000.2|6994.2|0
1744058400000|2025-04-07 20:40:00|7001.9|6995.9|7008.1|7002.1|7010.1|7004.1|7000.4|6994.4|0
1744058700000|2025-04-07 20:45:00|7007.8|7001.8|7000.7|6994.7|7007.8|7001.8|6998.9|6992.9|0
1744059000000|2025-04-07 20:50:00|7000.6|6994.6|7003.7|6997.7|7003.8|6997.8|6998.9|6992.9|0
1744059300000|2025-04-07 20:55:00|7003.4|6997.4|6999.8|6993.8|7003.4|6997.4|6998.2|6992.2|0
1744059600000|2025-04-07 21:00:00|6999.9|6993.9|6999.6|6993.6|7000.7|6994.7|6999.2|6993.2|0
1744059900000|2025-04-07 21:05:00|7000.7|6994.7|7001.9|6995.9|7002|6996|7000.5|6994.5|0
1744060200000|2025-04-07 21:10:00|7001.4|6995.4|7003.3|6997.3|7004.5|6998.5|7001.4|6995.4|0
1744060500000|2025-04-07 21:15:00|7003.8|6997.8|7004.9|6998.9|7004.9|6998.9|7003.3|6997.3|0
1744060800000|2025-04-07 21:20:00|7004.8|6998.8|7004.1|6998.1|7005|6999|7003.9|6997.9|0
1744061100000|2025-04-07 21:25:00|7004.4|6998.4|7004.5|6998.5|7004.5|6998.5|7003.8|6997.8|0
1744061400000|2025-04-07 21:30:00|7004.6|6998.6|7005.1|6999.1|7005.5|6999.5|7004.1|6998.1|0
1744061700000|2025-04-07 21:35:00|7005.4|6999.4|7006.1|7000.1|7006.1|7000.1|7004.7|6998.7|0
1744062000000|2025-04-07 21:40:00|7005.9|6999.9|7007.8|7001.8|7007.8|7001.8|7005.9|6999.9|0
1744062300000|2025-04-07 21:45:00|7008|7002|7005.2|6999.2|7008|7002|7005|6999|0
1744062600000|2025-04-07 21:50:00|7005.3|6999.3|7007|7001|7007.4|7001.4|7005.2|6999.2|0
1744062900000|2025-04-07 21:55:00|7006.7|7000.7|7007|7001|7008.4|7002.4|7005.3|6999.3|0
1744063200000|2025-04-07 22:00:00|7006.9|7000.9|7005.1|6999.1|7011.4|7005.4|7001.3|6995.3|0
1744063500000|2025-04-07 22:05:00|7005.3|6999.3|7010.2|7004.2|7012|7006|7005.3|6999.3|0
1744063800000|2025-04-07 22:10:00|7009.9|7003.9|7012.6|7006.6|7014.7|7008.7|7009.4|7003.4|0
1744064100000|2025-04-07 22:15:00|7012.7|7006.7|7012|7006|7015.7|7009.7|7010.6|7004.6|0
1744064400000|2025-04-07 22:20:00|7011.8|7005.8|7017.2|7011.2|7017.3|7011.3|7009.5|7003.5|0
1744064700000|2025-04-07 22:25:00|7017.3|7011.3|7018.3|7012.3|7018.5|7012.5|7013.3|7007.3|0
1744065000000|2025-04-07 22:30:00|7018.1|7012.1|7015.8|7009.8|7020|7014|7015.3|7009.3|0
1744065300000|2025-04-07 22:35:00|7015.7|7009.7|7017.2|7011.2|7017.7|7011.7|7012|7006|0
1744065600000|2025-04-07 22:40:00|7017.3|7011.3|7018.8|7012.8|7020|7014|7014.7|7008.7|0
1744065900000|2025-04-07 22:45:00|7018.4|7012.4|7018.4|7012.4|7019.2|7013.2|7015.1|7009.1|0
1744066200000|2025-04-07 22:50:00|7018.2|7012.2|7021.6|7015.6|7021.6|7015.6|7018.1|7012.1|0
1744066500000|2025-04-07 22:55:00|7021.5|7015.5|7025.8|7019.8|7026|7020|7021.1|7015.1|0
1744066800000|2025-04-07 23:00:00|7026|7020|7029.7|7023.7|7029.9|7023.9|7024.6|7018.6|0
1744067100000|2025-04-07 23:05:00|7029.8|7023.8|7033.7|7027.7|7034.9|7028.9|7027.5|7021.5|0
1744067400000|2025-04-07 23:10:00|7034|7028|7036.9|7030.9|7036.9|7030.9|7033.7|7027.7|0
1744067700000|2025-04-07 23:15:00|7038.5|7032.5|7030.7|7024.7|7038.5|7032.5|7030|7024|0
1744068000000|2025-04-07 23:20:00|7031|7025|7029.6|7023.6|7035.5|7029.5|7028.8|7022.8|0
1744068300000|2025-04-07 23:25:00|7029.8|7023.8|7031.7|7025.7|7032.5|7026.5|7027.3|7021.3|0
1744068600000|2025-04-07 23:30:00|7031.8|7025.8|7027.7|7021.7|7034|7028|7027.3|7021.3|0
1744068900000|2025-04-07 23:35:00|7027.6|7021.6|7026.1|7020.1|7031.1|7025.1|7025|7019|0
1744069200000|2025-04-07 23:40:00|7025.9|7019.9|7026.2|7020.2|7026.2|7020.2|7022.8|7016.8|0
1744069500000|2025-04-07 23:45:00|7026.7|7020.7|7029.3|7023.3|7034.1|7028.1|7024|7018|0
1744069800000|2025-04-07 23:50:00|7029.5|7023.5|7025.3|7019.3|7034.3|7028.3|7024.6|7018.6|0
1744070100000|2025-04-07 23:55:00|7025.4|7019.4|7030.5|7024.5|7033.5|7027.5|7023.6|7017.6|0
1744070400000|2025-04-08 00:00:00|7030.4|7024.4|7025.6|7019.6|7030.4|7024.4|7019.9|7013.9|0
1744070700000|2025-04-08 00:05:00|7025.7|7019.7|7034.6|7028.6|7035.6|7029.6|7023.1|7017.1|0
1744071000000|2025-04-08 00:10:00|7034.7|7028.7|7050|7044|7051.1|7045.1|7034.7|7028.7|0
1744071300000|2025-04-08 00:15:00|7049.8|7043.8|7096|7091|7096|7091|7049.5|7043.5|0
1744071600000|2025-04-08 00:20:00|7095.9|7090.9|7085|7080|7098.6|7093.6|7082.3|7077.3|0
1744071900000|2025-04-08 00:25:00|7085.1|7080.1|7084.4|7079.4|7095|7090|7081.7|7076.7|0
1744072200000|2025-04-08 00:30:00|7084.3|7079.3|7091|7086|7093|7088|7077.6|7072.6|0
1744072500000|2025-04-08 00:35:00|7091.1|7086.1|7085.1|7080.1|7093.7|7088.7|7083.7|7078.7|0
1744072800000|2025-04-08 00:40:00|7085.8|7080.8|7079.7|7074.7|7088.4|7083.4|7078.4|7073.4|0
1744073100000|2025-04-08 00:45:00|7079.1|7074.1|7076.2|7071.2|7082.4|7077.4|7070.8|7065.8|0
1744073400000|2025-04-08 00:50:00|7074.9|7069.9|7078.3|7073.3|7078.9|7073.9|7071.4|7066.4|0
1744073700000|2025-04-08 00:55:00|7077.6|7072.6|7040.1|7035.1|7078.9|7073.9|7036.7|7031.7|0
1744074000000|2025-04-08 01:00:00|7040|7035|7037.4|7032.4|7047.6|7042.6|7018.1|7013.1|0
1744074300000|2025-04-08 01:05:00|7036.1|7031.1|7050.6|7045.6|7053.9|7048.9|7033.7|7028.7|0
1744074600000|2025-04-08 01:10:00|7050.5|7045.5|7051.9|7046.9|7064.6|7059.6|7044.6|7039.6|0
1744074900000|2025-04-08 01:15:00|7051.2|7046.2|7056.9|7051.9|7059.2|7054.2|7040.3|7035.3|0
1744075200000|2025-04-08 01:20:00|7058.2|7053.2|7069.4|7064.4|7070.7|7065.7|7055.4|7050.4|0
1744075500000|2025-04-08 01:25:00|7070|7065|7088.9|7083.9|7095.8|7090.8|7067.9|7062.9|0
1744075800000|2025-04-08 01:30:00|7086.9|7081.9|7103.1|7098.1|7112.4|7107.4|7085.5|7080.5|0
1744076100000|2025-04-08 01:35:00|7101.8|7096.8|7133.3|7128.3|7138.5|7133.5|7100.4|7095.4|0
1744076400000|2025-04-08 01:40:00|7134|7129|7137.6|7132.6|7140.1|7135.1|7127.6|7122.6|0
1744076700000|2025-04-08 01:45:00|7138.3|7133.3|7131.9|7126.9|7139.6|7134.6|7123.3|7118.3|0
1744077000000|2025-04-08 01:50:00|7133.2|7128.2|7133.2|7128.2|7137.2|7132.2|7125.2|7120.2|0
1744077300000|2025-04-08 01:55:00|7133.1|7128.1|7137.5|7132.5|7139|7134|7133.1|7128.1|0
1744077600000|2025-04-08 02:00:00|7138.2|7133.2|7136.5|7131.5|7138.9|7133.9|7131.1|7126.1|0
1744077900000|2025-04-08 02:05:00|7135.2|7130.2|7119.2|7114.2|7135.2|7130.2|7115.2|7110.2|0
1744078200000|2025-04-08 02:10:00|7117.9|7112.9|7129.1|7124.1|7130.5|7125.5|7117.9|7112.9|0
1744078500000|2025-04-08 02:15:00|7129.8|7124.8|7129|7124|7135|7130|7125.7|7120.7|0
1744078800000|2025-04-08 02:20:00|7127.7|7122.7|7127.7|7122.7|7130.3|7125.3|7123.6|7118.6|0
1744079100000|2025-04-08 02:25:00|7126.4|7121.4|7132.3|7127.3|7135.6|7130.6|7123.7|7118.7|0
1744079400000|2025-04-08 02:30:00|7133|7128|7124.4|7119.4|7138.4|7133.4|7123.3|7118.3|0
1744079700000|2025-04-08 02:35:00|7123.8|7118.8|7119.8|7114.8|7125.1|7120.1|7117.8|7112.8|0
1744080000000|2025-04-08 02:40:00|7119.7|7114.7|7104.3|7099.3|7119.7|7114.7|7102.9|7097.9|0
1744080300000|2025-04-08 02:45:00|7103.6|7098.6|7106.8|7101.8|7111.5|7106.5|7102.2|7097.2|0
1744080600000|2025-04-08 02:50:00|7107.5|7102.5|7112.8|7107.8|7114.1|7109.1|7105.5|7100.5|0
1744080900000|2025-04-08 02:55:00|7113.5|7108.5|7117.4|7112.4|7120.1|7115.1|7102.8|7097.8|0
1744081200000|2025-04-08 03:00:00|7116.7|7111.7|7111.2|7106.2|7116.7|7111.7|7110.3|7105.3|0
1744081500000|2025-04-08 03:05:00|7111.1|7106.1|7103.6|7100.6|7111.2|7106.2|7102.1|7099.1|0
1744081800000|2025-04-08 03:10:00|7103.5|7100.5|7089|7086|7106.2|7103.2|7089|7086|0
1744082100000|2025-04-08 03:15:00|7089.7|7086.7|7079.3|7076.3|7089.7|7086.7|7079.3|7076.3|0
1744082400000|2025-04-08 03:20:00|7083.2|7080.2|7095.8|7092.8|7097.1|7094.1|7083.2|7080.2|0
1744082700000|2025-04-08 03:25:00|7095.4|7092.4|7099.3|7096.3|7099.3|7096.3|7089.4|7086.4|0
1744083000000|2025-04-08 03:30:00|7098|7095|7096.6|7093.6|7099.4|7096.4|7092.6|7089.6|0
1744083300000|2025-04-08 03:35:00|7094.7|7091.7|7091.3|7088.3|7094.7|7091.7|7082.7|7079.7|0
1744083600000|2025-04-08 03:40:00|7088.7|7085.7|7075.3|7072.3|7091.3|7088.3|7075.3|7072.3|0
1744083900000|2025-04-08 03:45:00|7076|7073|7070.1|7067.1|7080.7|7077.7|7068.6|7065.6|0
1744084200000|2025-04-08 03:50:00|7068.8|7065.8|7071.4|7068.4|7071.4|7068.4|7062.1|7059.1|0
1744084500000|2025-04-08 03:55:00|7071.5|7068.5|7078|7075|7078|7075|7068.2|7065.2|0
1744084800000|2025-04-08 04:00:00|7078.7|7075.7|7075|7072|7083.3|7080.3|7071.1|7068.1|0
1744085100000|2025-04-08 04:05:00|7073.7|7070.7|7077.1|7074.1|7079.1|7076.1|7070.5|7067.5|0
1744085400000|2025-04-08 04:10:00|7077.7|7074.7|7084.7|7081.7|7084.7|7081.7|7077.7|7074.7|0
1744085700000|2025-04-08 04:15:00|7086|7083|7071.4|7068.4|7087.3|7084.3|7071.4|7068.4|0
1744086000000|2025-04-08 04:20:00|7070|7067|7064.7|7061.7|7072.8|7069.8|7064.1|7061.1|0
1744086300000|2025-04-08 04:25:00|7067.3|7064.3|7064.9|7061.9|7068.8|7065.8|7063.4|7060.4|0
1744086600000|2025-04-08 04:30:00|7064.3|7061.3|7059.6|7056.6|7064.3|7061.3|7054.9|7051.9|0
1744086900000|2025-04-08 04:35:00|7059.5|7056.5|7054|7051|7060.8|7057.8|7052.9|7049.9|0
1744087200000|2025-04-08 04:40:00|7053.3|7050.3|7052.2|7049.2|7056.1|7053.1|7050.1|7047.1|0
1744087500000|2025-04-08 04:45:00|7051.6|7048.6|7049.1|7046.1|7053.6|7050.6|7042.8|7039.8|0
1744087800000|2025-04-08 04:50:00|7049|7046|7053.8|7050.8|7054.4|7051.4|7046.4|7043.4|0
1744088100000|2025-04-08 04:55:00|7053.9|7050.9|7068.9|7065.9|7068.9|7065.9|7051.9|7048.9|0
1744088400000|2025-04-08 05:00:00|7068.3|7065.3|7053.4|7050.4|7070.9|7067.9|7052.7|7049.7|0
1744088700000|2025-04-08 05:05:00|7052.7|7049.7|7059.1|7056.1|7061.4|7058.4|7049.4|7046.4|0
1744089000000|2025-04-08 05:10:00|7060.4|7057.4|7056.9|7053.9|7063.1|7060.1|7052.9|7049.9|0
1744089300000|2025-04-08 05:15:00|7057.6|7054.6|7049.6|7046.6|7059|7056|7042.9|7039.9|0
1744089600000|2025-04-08 05:20:00|7050.3|7047.3|7057.7|7054.7|7059.1|7056.1|7049|7046|0
1744089900000|2025-04-08 05:25:00|7057.8|7054.8|7059.6|7056.6|7069.6|7066.6|7055.7|7052.7|0
1744090200000|2025-04-08 05:30:00|7058.9|7055.9|7075.8|7072.8|7079|7076|7058.9|7055.9|0
1744090500000|2025-04-08 05:35:00|7075.1|7072.1|7093.7|7090.7|7093.7|7090.7|7073.9|7070.9|0
1744090800000|2025-04-08 05:40:00|7093|7090|7073.6|7070.6|7096.3|7093.3|7073.6|7070.6|0
1744091100000|2025-04-08 05:45:00|7072.9|7069.9|7069.6|7066.6|7075.1|7072.1|7067.1|7064.1|0
1744091400000|2025-04-08 05:50:00|7068.9|7065.9|7084.3|7081.3|7084.3|7081.3|7067.5|7064.5|0
1744091700000|2025-04-08 05:55:00|7085.6|7082.6|7090.9|7087.9|7099.5|7096.5|7084.9|7081.9|0
1744092000000|2025-04-08 06:00:00|7092.2|7089.2|7076|7074|7092.7|7089.2|7060.8|7058.8|241
1744092300000|2025-04-08 06:05:00|7079.5|7077.5|7076.8|7074.8|7083|7081|7075.8|7073.8|142
1744092600000|2025-04-08 06:10:00|7076.3|7074.3|7050|7048|7077.3|7075.3|7046.3|7044.3|122
1744092900000|2025-04-08 06:15:00|7049.8|7047.8|7031.5|7029.5|7054.8|7052.8|7027.3|7025.3|172
1744093200000|2025-04-08 06:20:00|7031.3|7029.3|7038|7036|7042.5|7040.5|7029|7027|74
1744093500000|2025-04-08 06:25:00|7036.5|7034.5|7031.8|7029.8|7050.5|7048.5|7031.8|7029.8|130
1744093800000|2025-04-08 06:30:00|7031|7029|7021.8|7019.8|7033.3|7031.3|7016.3|7014.3|138
1744094100000|2025-04-08 06:35:00|7021.5|7019.5|7025.5|7023.5|7030.5|7028.5|7014.3|7012.3|189
1744094400000|2025-04-08 06:40:00|7025.8|7023.8|7047.3|7045.3|7047.3|7045.3|7024.5|7022.5|29
1744094700000|2025-04-08 06:45:00|7047.5|7045.5|7045.5|7043.5|7061|7059|7043.8|7041.8|156
1744095000000|2025-04-08 06:50:00|7046|7044|7027.5|7025.5|7047|7045|7027.5|7025.5|117
1744095300000|2025-04-08 06:55:00|7027.3|7025.3|7061.3|7059.3|7061.3|7059.3|7020|7018|371
1744095600000|2025-04-08 07:00:00|7062.5|7061.5|7041.8|7040.8|7062.8|7061.8|7019.8|7018.8|3398
1744095900000|2025-04-08 07:05:00|7042.8|7041.8|7026.5|7025.5|7042.8|7041.8|7007|7006|1264
1744096200000|2025-04-08 07:10:00|7027.3|7026.3|7016|7015|7041.8|7040.8|7010.8|7009.8|1086
1744096500000|2025-04-08 07:15:00|7016.3|7015.3|7008.3|7007.3|7033.8|7032.8|7007.5|7006.5|842
1744096800000|2025-04-08 07:20:00|7008|7007|7050|7049|7050|7049|7007.8|7006.8|1073
1744097100000|2025-04-08 07:25:00|7050.3|7049.3|7043.8|7042.8|7064|7063|7037.3|7036.3|886
1744097400000|2025-04-08 07:30:00|7044|7043|7039.8|7038.8|7045.8|7044.8|7013.5|7012.5|900
1744097700000|2025-04-08 07:35:00|7039.5|7038.5|7004|7003|7039.5|7038.5|7000.3|6999.3|1045
1744098000000|2025-04-08 07:40:00|7004.5|7003.5|7008.8|7007.8|7018.8|7017.8|7002.5|7001.5|965
1744098300000|2025-04-08 07:45:00|7009|7008|7002.5|7001.5|7023.3|7022.3|6995.8|6994.8|1045
1744098600000|2025-04-08 07:50:00|7002.3|7001.3|7021.8|7020.8|7034.3|7033.3|6998|6997|1040
1744098900000|2025-04-08 07:55:00|7022.3|7021.3|7016|7015|7043.5|7042.5|7016|7015|1115
1744099200000|2025-04-08 08:00:00|7015.5|7014.5|6977.8|6976.8|7016.3|7015.3|6973|6972|1222
1744099500000|2025-04-08 08:05:00|6978|6977|6987.3|6986.3|6993.3|6992.3|6960|6959|866
1744099800000|2025-04-08 08:10:00|6987|6986|6972.5|6971.5|6993.8|6992.8|6972.3|6971.3|691
1744100100000|2025-04-08 08:15:00|6972.3|6971.3|6971.8|6970.8|6984|6983|6966.8|6965.8|612
1744100400000|2025-04-08 08:20:00|6971.5|6970.5|6955|6954|6985.5|6984.5|6951.8|6950.8|770
1744100700000|2025-04-08 08:25:00|6955.3|6954.3|6971.5|6970.5|6974.3|6973.3|6951.8|6950.8|536
1744101000000|2025-04-08 08:30:00|6971.8|6970.8|6988.3|6987.3|6989|6988|6964|6963|574
1744101300000|2025-04-08 08:35:00|6988|6987|7000.8|6999.8|7004.3|7003.3|6977.3|6976.3|669
1744101600000|2025-04-08 08:40:00|6999.3|6998.3|7020.5|7019.5|7023.5|7022.5|6999.3|6998.3|623
1744101900000|2025-04-08 08:45:00|7019.8|7018.8|7021.3|7020.3|7032.8|7031.8|7009.8|7008.8|580
1744102200000|2025-04-08 08:50:00|7021.5|7020.5|7020.8|7019.8|7024.8|7023.8|7008.5|7007.5|564
1744102500000|2025-04-08 08:55:00|7021|7020|7028.5|7027.5|7032.3|7031.3|7014.5|7013.5|488
1744102800000|2025-04-08 09:00:00|7028.8|7027.8|7023.3|7022.3|7036.8|7035.8|7015.8|7014.8|786
1744103100000|2025-04-08 09:05:00|7022.8|7021.8|7034|7033|7034.5|7033.5|7015|7014|381
1744103400000|2025-04-08 09:10:00|7034.3|7033.3|7027.8|7026.8|7037|7036|7019.8|7018.8|503
1744103700000|2025-04-08 09:15:00|7027.5|7026.5|7018|7017|7027.5|7026.5|7016.5|7015.5|449
1744104000000|2025-04-08 09:20:00|7018.3|7017.3|7019.8|7018.8|7022|7021|7007.3|7006.3|558
1744104300000|2025-04-08 09:25:00|7019.5|7018.5|7003|7002|7021.3|7020.3|6995.8|6994.8|836
1744104600000|2025-04-08 09:30:00|7002.3|7001.3|7008|7007|7013|7012|7002.3|7001.3|452
1744104900000|2025-04-08 09:35:00|7005.8|7004.8|7001|7000|7012.3|7011.3|6990.5|6989.5|463
1744105200000|2025-04-08 09:40:00|7000.8|6999.8|7018.3|7017.3|7021.3|7020.3|6999.5|6998.5|340
1744105500000|2025-04-08 09:45:00|7018|7017|7001.8|7000.8|7018.5|7017.5|6996.3|6995.3|421
1744105800000|2025-04-08 09:50:00|7001.5|7000.5|6978.5|6977.5|7007|7006|6978.5|6977.5|738
1744106100000|2025-04-08 09:55:00|6978.3|6977.3|6984.3|6983.3|6990.3|6989.3|6973|6972|564
1744106400000|2025-04-08 10:00:00|6984.8|6983.8|7002.3|7001.3|7002.3|7001.3|6969.3|6968.3|615
1744106700000|2025-04-08 10:05:00|7002.5|7001.5|7003.8|7002.8|7010.3|7009.3|6997|6996|513
1744107000000|2025-04-08 10:10:00|7003.5|7002.5|6983.8|6982.8|7003.5|7002.5|6980.8|6979.8|402
1744107300000|2025-04-08 10:15:00|6984|6983|6991|6990|6992|6991|6978|6977|400
1744107600000|2025-04-08 10:20:00|6990.8|6989.8|6991.3|6990.3|6995.5|6994.5|6981.8|6980.8|381
1744107900000|2025-04-08 10:25:00|6990.8|6989.8|7000.3|6999.3|7005|7004|6988|6987|406
1744108200000|2025-04-08 10:30:00|7000|6999|7004.8|7003.8|7006|7005|6989|6988|359
1744108500000|2025-04-08 10:35:00|7004.5|7003.5|7014.3|7013.3|7016.3|7015.3|7001.5|7000.5|333
1744108800000|2025-04-08 10:40:00|7014.5|7013.5|7010.5|7009.5|7024.8|7023.8|7009.5|7008.5|387
1744109100000|2025-04-08 10:45:00|7010.3|7009.3|7019.8|7018.8|7025.3|7024.3|7004.3|7003.3|224
1744109400000|2025-04-08 10:50:00|7019.5|7018.5|7022.3|7021.3|7022.3|7021.3|7006|7005|305
1744109700000|2025-04-08 10:55:00|7022.5|7021.5|7024|7023|7028.8|7027.8|7021.3|7020.3|358
1744110000000|2025-04-08 11:00:00|7025.3|7024.3|7035|7034|7040.3|7039.3|7025.3|7024.3|505
1744110300000|2025-04-08 11:05:00|7035.3|7034.3|7030.8|7029.8|7035.5|7034.5|7020.5|7019.5|385
1744110600000|2025-04-08 11:10:00|7030.5|7029.5|7034.3|7033.3|7041.5|7040.5|7026.5|7025.5|474
1744110900000|2025-04-08 11:15:00|7034|7033|7047.3|7046.3|7058|7057|7023.8|7022.8|698
1744111200000|2025-04-08 11:20:00|7047.5|7046.5|7053.3|7052.3|7058.8|7057.8|7046.8|7045.8|353
1744111500000|2025-04-08 11:25:00|7053|7052|7042|7041|7056|7055|7037.3|7036.3|905
1744111800000|2025-04-08 11:30:00|7042.8|7041.8|7062.3|7061.3|7064.8|7063.8|7036.3|7035.3|493
1744112100000|2025-04-08 11:35:00|7062.5|7061.5|7075.5|7074.5|7077.3|7076.3|7057.8|7056.8|583
1744112400000|2025-04-08 11:40:00|7075.8|7074.8|7087.3|7086.3|7088.5|7087.5|7068|7067|619
1744112700000|2025-04-08 11:45:00|7087|7086|7100|7099|7106.3|7105.3|7079.3|7078.3|527
1744113000000|2025-04-08 11:50:00|7100.3|7099.3|7105.3|7104.3|7106.3|7105.3|7090|7089|644
1744113300000|2025-04-08 11:55:00|7105|7104|7098.5|7097.5|7107|7106|7094.8|7093.8|446
1744113600000|2025-04-08 12:00:00|7098.3|7097.3|7076.8|7075.8|7105.5|7104.5|7075.5|7074.5|892
1744113900000|2025-04-08 12:05:00|7077|7076|7088.8|7087.8|7092.8|7091.8|7071.8|7070.8|524
1744114200000|2025-04-08 12:10:00|7089|7088|7089.8|7088.8|7098.5|7097.5|7088|7087|425
1744114500000|2025-04-08 12:15:00|7090|7089|7105.3|7104.3|7106.5|7105.5|7087.8|7086.8|623
1744114800000|2025-04-08 12:20:00|7106|7105|7087.8|7086.8|7106.3|7105.3|7075.8|7074.8|674
1744115100000|2025-04-08 12:25:00|7088|7087|7104.3|7103.3|7106.3|7105.3|7083.5|7082.5|501
1744115400000|2025-04-08 12:30:00|7104.5|7103.5|7107|7106|7121.3|7120.3|7103.3|7102.3|1187
1744115700000|2025-04-08 12:35:00|7106.8|7105.8|7103|7102|7111.8|7110.8|7100.5|7099.5|395
1744116000000|2025-04-08 12:40:00|7103.3|7102.3|7097|7096|7109|7108|7092.8|7091.8|382
1744116300000|2025-04-08 12:45:00|7097.3|7096.3|7097.8|7096.8|7110.5|7109.5|7097|7096|264
1744116600000|2025-04-08 12:50:00|7097.5|7096.5|7105.3|7104.3|7109|7108|7092.3|7091.3|471
1744116900000|2025-04-08 12:55:00|7105|7104|7116.3|7115.3|7118.3|7117.3|7096.8|7095.8|415
1744117200000|2025-04-08 13:00:00|7113.3|7112.3|7127.3|7126.3|7129.8|7128.8|7105.5|7104.5|567
1744117500000|2025-04-08 13:05:00|7127|7126|7144.5|7143.5|7149.8|7148.8|7122.5|7121.5|1095
1744117800000|2025-04-08 13:10:00|7146|7145|7162.5|7161.5|7178.3|7177.3|7139.8|7138.8|1838
1744118100000|2025-04-08 13:15:00|7162.8|7161.8|7162|7161|7170.5|7169.5|7151|7150|612
1744118400000|2025-04-08 13:20:00|7161.8|7160.8|7145.8|7144.8|7166.8|7165.8|7142.3|7141.3|424
1744118700000|2025-04-08 13:25:00|7146|7145|7170.5|7169.5|7171|7170|7146|7145|553
1744119000000|2025-04-08 13:30:00|7169.8|7168.8|7158.8|7157.8|7171|7170|7146.8|7145.8|756
1744119300000|2025-04-08 13:35:00|7159|7158|7145.8|7144.8|7160.5|7159.5|7134.8|7133.8|1021
1744119600000|2025-04-08 13:40:00|7146|7145|7147.8|7146.8|7154.5|7153.5|7127.8|7126.8|636
1744119900000|2025-04-08 13:45:00|7148|7147|7135.5|7134.5|7154.5|7153.5|7131.3|7130.3|649
1744120200000|2025-04-08 13:50:00|7136|7135|7156.5|7155.5|7160.5|7159.5|7122.8|7121.8|746
1744120500000|2025-04-08 13:55:00|7156.3|7155.3|7162.8|7161.8|7169.8|7168.8|7152|7151|678
1744120800000|2025-04-08 14:00:00|7163|7162|7165|7164|7168.5|7167.5|7151.8|7150.8|778
1744121100000|2025-04-08 14:05:00|7165.3|7164.3|7169.5|7168.5|7176.3|7175.3|7155.8|7154.8|842
1744121400000|2025-04-08 14:10:00|7169.3|7168.3|7173.8|7172.8|7175.8|7174.8|7161.5|7160.5|689
1744121700000|2025-04-08 14:15:00|7173.5|7172.5|7175.5|7174.5|7179.3|7178.3|7166.3|7165.3|457
1744122000000|2025-04-08 14:20:00|7175.8|7174.8|7165.5|7164.5|7180.5|7179.5|7165|7164|571
1744122300000|2025-04-08 14:25:00|7165.3|7164.3|7169|7168|7181.8|7180.8|7163.8|7162.8|1895
1744122600000|2025-04-08 14:30:00|7169.3|7168.3|7178.3|7177.3|7178.8|7177.8|7158.8|7157.8|662
1744122900000|2025-04-08 14:35:00|7178.8|7177.8|7173.8|7172.8|7183|7182|7166.8|7165.8|491
1744123200000|2025-04-08 14:40:00|7174|7173|7150|7149|7175.3|7174.3|7149|7148|516
1744123500000|2025-04-08 14:45:00|7150.3|7149.3|7135|7134|7151.3|7150.3|7130.3|7129.3|665
1744123800000|2025-04-08 14:50:00|7135.3|7134.3|7120|7119|7137|7136|7118.8|7117.8|673
1744124100000|2025-04-08 14:55:00|7119.8|7118.8|7114|7113|7127.5|7126.5|7112.8|7111.8|616
1744124400000|2025-04-08 15:00:00|7114.3|7113.3|7128|7127|7129.3|7128.3|7114.3|7113.3|465
1744124700000|2025-04-08 15:05:00|7127.8|7126.8|7120|7119|7129|7128|7116.5|7115.5|808
1744125000000|2025-04-08 15:10:00|7120.3|7119.3|7109.8|7108.8|7121.8|7120.8|7100.8|7099.8|676
1744125300000|2025-04-08 15:15:00|7110.3|7109.3|7104|7103|7113.5|7112.5|7091|7090|1212
1744125600000|2025-04-08 15:20:00|7103.8|7102.8|7096.8|7095.8|7113.5|7112.5|7092.5|7091.5|794
1744125900000|2025-04-08 15:25:00|7096.5|7095.5|7091.5|7090.5|7108|7107|7091.5|7090.5|1866
1744126200000|2025-04-08 15:30:00|7091.3|7090.3|7104.5|7102.5|7107.8|7105.8|7089|7087|2750
1744126500000|2025-04-08 15:35:00|7103.5|7101.5|7120.8|7118.8|7122.8|7120.8|7100.5|7098.5|1316
1744126800000|2025-04-08 15:40:00|7121|7119|7130.8|7128.8|7130.8|7128.8|7114.3|7112.3|382
1744127100000|2025-04-08 15:45:00|7131|7129|7111.5|7109.5|7137.3|7135.3|7107.8|7105.8|202
1744127400000|2025-04-08 15:50:00|7111.8|7109.8|7106|7104|7113|7111|7097|7095|121
1744127700000|2025-04-08 15:55:00|7105.8|7103.8|7109.8|7107.8|7115.3|7113.3|7102.8|7100.8|156
1744128000000|2025-04-08 16:00:00|7108.8|7106.8|7107.3|7105.3|7109.8|7107.8|7101.3|7099.3|198
1744128300000|2025-04-08 16:05:00|7107.5|7105.5|7099.5|7097.5|7114.8|7112.8|7096.5|7094.5|107
1744128600000|2025-04-08 16:10:00|7099.3|7097.3|7097.5|7095.5|7111.8|7109.8|7097.5|7095.5|115
1744128900000|2025-04-08 16:15:00|7097|7095|7080.3|7078.3|7098|7096|7080.3|7078.3|109
1744129200000|2025-04-08 16:20:00|7080|7078|7068.8|7066.8|7087.5|7085.5|7066.8|7064.8|224
1744129500000|2025-04-08 16:25:00|7068.5|7066.5|7086.5|7084.5|7087.5|7085.5|7065|7063|130
1744129800000|2025-04-08 16:30:00|7086.8|7084.8|7067.3|7065.3|7092.3|7090.3|7060.3|7058.3|172
1744130100000|2025-04-08 16:35:00|7065.5|7063.5|7041|7039|7072|7070|7035|7033|102
1744130400000|2025-04-08 16:40:00|7040.8|7038.8|7027.5|7025.5|7042.8|7040.8|7019.3|7017.3|197
1744130700000|2025-04-08 16:45:00|7027.3|7025.3|7039.8|7037.8|7060.8|7058.8|7021.3|7019.3|209
1744131000000|2025-04-08 16:50:00|7040|7038|7035|7033|7049.8|7047.8|7030.5|7028.5|117
1744131300000|2025-04-08 16:55:00|7034.8|7032.8|7003.8|7001.8|7048|7046|7001|6999|694
1744131600000|2025-04-08 17:00:00|7005.3|7003.3|7003.3|7001.3|7011.5|7009.5|6992.5|6990.5|289
1744131900000|2025-04-08 17:05:00|7003.5|7001.5|6975.3|6973.3|7010|7008|6974.5|6972.5|181
1744132200000|2025-04-08 17:10:00|6975.5|6973.5|6966.3|6964.3|6977.5|6975.5|6951.5|6949.5|178
1744132500000|2025-04-08 17:15:00|6966|6964|6972.8|6970.8|6989|6987|6963.3|6961.3|259
1744132800000|2025-04-08 17:20:00|6971|6969|6967.5|6965.5|6973.3|6971.3|6959|6957|131
1744133100000|2025-04-08 17:25:00|6964|6962|6946|6944|6975.5|6973.5|6946|6944|240
1744133400000|2025-04-08 17:30:00|6946.3|6944.3|6940|6938|6958.3|6956.3|6939.8|6937.8|104
1744133700000|2025-04-08 17:35:00|6939.8|6937.8|6970|6968|6974.5|6972.5|6937|6935|414
1744134000000|2025-04-08 17:40:00|6969.3|6967.3|7003.3|7001.3|7017|7015|6969.3|6967.3|412
1744134300000|2025-04-08 17:45:00|7002.5|7000.5|6973.5|6971.5|7002.5|7000.5|6969|6967|101
1744134600000|2025-04-08 17:50:00|6973.3|6971.3|6978.8|6976.8|6990.5|6988.5|6965.8|6963.8|114
1744134900000|2025-04-08 17:55:00|6979.5|6977.5|6990.3|6988.3|6994.5|6992.5|6979.5|6977.5|121
1744135200000|2025-04-08 18:00:00|6991|6989|6981.8|6979.8|6993.3|6991.3|6976.5|6974.5|116
1744135500000|2025-04-08 18:05:00|6981|6979|6963|6961|6981.8|6979.8|6960.5|6958.5|72
1744135800000|2025-04-08 18:10:00|6962.5|6960.5|6955.5|6953.5|6966.3|6964.3|6954.3|6952.3|55
1744136100000|2025-04-08 18:15:00|6955.3|6953.3|6970.8|6968.8|6974.3|6972.3|6954.3|6952.3|91
1744136400000|2025-04-08 18:20:00|6970.5|6968.5|6963.3|6961.3|6972|6970|6955|6953|55
1744136700000|2025-04-08 18:25:00|6963.5|6961.5|6938.5|6936.5|6963.5|6961.5|6936.5|6934.5|200
1744137000000|2025-04-08 18:30:00|6938.8|6936.8|6956.8|6954.8|6993|6991|6938.8|6936.8|216
1744137300000|2025-04-08 18:35:00|6955.8|6953.8|6951|6949|6958.3|6956.3|6943.3|6941.3|90
1744137600000|2025-04-08 18:40:00|6951.3|6949.3|6937.8|6935.8|6953|6951|6936.5|6934.5|40
1744137900000|2025-04-08 18:45:00|6938|6936|6954.3|6952.3|6959.3|6957.3|6938|6936|60
1744138200000|2025-04-08 18:50:00|6954.8|6952.8|6950.5|6948.5|6959|6957|6943.8|6941.8|67
1744138500000|2025-04-08 18:55:00|6950.3|6948.3|6942|6940|6950.3|6948.3|6940|6938|76
1744138800000|2025-04-08 19:00:00|6941.3|6939.3|6927.3|6925.3|6944.8|6942.8|6925|6923|91
1744139100000|2025-04-08 19:05:00|6926.8|6924.8|6901.3|6899.3|6929.8|6927.8|6900|6898|457
1744139400000|2025-04-08 19:10:00|6900.8|6898.8|6891.5|6889.5|6909.8|6907.8|6888.3|6886.3|96
1744139700000|2025-04-08 19:15:00|6891.3|6889.3|6878|6876|6895|6893|6868|6866|363
1744140000000|2025-04-08 19:20:00|6877.8|6875.8|6892.5|6890.5|6893.8|6891.8|6875.3|6873.3|248
1744140300000|2025-04-08 19:25:00|6892.8|6890.8|6895.8|6893.8|6904.3|6902.3|6891|6889|200
1744140600000|2025-04-08 19:30:00|6896|6894|6875.5|6873.5|6898|6896|6875.5|6873.5|129
1744140900000|2025-04-08 19:35:00|6875.3|6873.3|6840.8|6838.8|6875.3|6873.3|6836.5|6834.5|116
1744141200000|2025-04-08 19:40:00|6840.5|6838.5|6830.8|6828.8|6859|6857|6829.3|6827.3|239
1744141500000|2025-04-08 19:45:00|6831|6829|6817|6815|6838.3|6836.3|6808.8|6806.8|408
1744141800000|2025-04-08 19:50:00|6817.8|6815.8|6872.3|6870.3|6877.3|6875.3|6817.8|6815.8|224
1744142100000|2025-04-08 19:55:00|6871.5|6869.5|6890.3|6888.3|6897.8|6895.8|6859|6857|335
1744142400000|2025-04-08 20:00:00|6887.9|6883.9|6883.9|6879.9|6890.2|6886.2|6870.7|6866.7|0
1744142700000|2025-04-08 20:05:00|6883.4|6879.4|6888|6884|6902|6898|6878.4|6874.4|0
1744143000000|2025-04-08 20:10:00|6888.3|6884.3|6877.9|6873.9|6891.4|6887.4|6874.3|6870.3|0
1744143300000|2025-04-08 20:15:00|6877.8|6873.8|6875.6|6871.6|6883.4|6879.4|6872.8|6868.8|0
1744143600000|2025-04-08 20:20:00|6875.4|6871.4|6858.4|6854.4|6875.9|6871.9|6858|6854|0
1744143900000|2025-04-08 20:25:00|6858.7|6854.7|6862.1|6858.1|6865.9|6861.9|6855.1|6851.1|0
1744144200000|2025-04-08 20:30:00|6862.2|6858.2|6863.1|6859.1|6867.9|6863.9|6862|6858|0
1744144500000|2025-04-08 20:35:00|6863.7|6859.7|6864.6|6860.6|6873|6869|6863.7|6859.7|0
1744144800000|2025-04-08 20:40:00|6864.3|6860.3|6867.8|6863.8|6869.3|6865.3|6863.4|6859.4|0
1744145100000|2025-04-08 20:45:00|6867.4|6863.4|6875.9|6871.9|6876.7|6872.7|6867.4|6863.4|0
1744145400000|2025-04-08 20:50:00|6875.6|6871.6|6875.2|6871.2|6880.2|6876.2|6872.9|6868.9|0
1744145700000|2025-04-08 20:55:00|6875.3|6871.3|6875.2|6871.2|6878.4|6874.4|6872.2|6868.2|0
1744146000000|2025-04-08 21:00:00|6875.5|6871.5|6875.2|6871.2|6877.4|6873.4|6874.8|6870.8|0
1744146300000|2025-04-08 21:05:00|6875.4|6871.4|6874.4|6870.4|6875.9|6871.9|6874.3|6870.3|0
1744146600000|2025-04-08 21:10:00|6874.8|6870.8|6874.5|6870.5|6874.9|6870.9|6873.4|6869.4|0
1744146900000|2025-04-08 21:15:00|6874.1|6870.1|6872.7|6868.7|6874.8|6870.8|6872.7|6868.7|0
1744147200000|2025-04-08 21:20:00|6872.5|6868.5|6873.4|6869.4|6874.3|6870.3|6872.4|6868.4|0
1744147500000|2025-04-08 21:25:00|6873|6869|6874.5|6870.5|6874.6|6870.6|6872.8|6868.8|0
1744147800000|2025-04-08 21:30:00|6874.4|6870.4|6876.4|6872.4|6876.5|6872.5|6874.4|6870.4|0
1744148100000|2025-04-08 21:35:00|6876.2|6872.2|6876.9|6872.9|6877.6|6873.6|6876.2|6872.2|0
1744148400000|2025-04-08 21:40:00|6877.1|6873.1|6877.1|6873.1|6879|6875|6877.1|6873.1|0
1744148700000|2025-04-08 21:45:00|6877.2|6873.2|6878|6874|6878.3|6874.3|6877.1|6873.1|0
1744149000000|2025-04-08 21:50:00|6878.2|6874.2|6878.5|6874.5|6878.8|6874.8|6877|6873|0
1744149300000|2025-04-08 21:55:00|6878.1|6874.1|6874|6870|6878.8|6874.8|6874|6870|0
1744149600000|2025-04-08 22:00:00|6874.1|6870.1|6846.6|6842.6|6878.8|6874.8|6836.1|6832.1|0
1744149900000|2025-04-08 22:05:00|6846.4|6842.4|6843.3|6839.3|6853.3|6849.3|6838.9|6834.9|0
1744150200000|2025-04-08 22:10:00|6843.2|6839.2|6844.7|6840.7|6849.1|6845.1|6840.8|6836.8|0
1744150500000|2025-04-08 22:15:00|6844.8|6840.8|6835.8|6831.8|6847.1|6843.1|6830.6|6826.6|0
1744150800000|2025-04-08 22:20:00|6835.9|6831.9|6821.8|6817.8|6840.1|6836.1|6813.6|6809.6|0
1744151100000|2025-04-08 22:25:00|6822.2|6818.2|6829.7|6825.7|6835.4|6831.4|6820.9|6816.9|0
1744151400000|2025-04-08 22:30:00|6829.6|6825.6|6834.1|6830.1|6835.1|6831.1|6827.8|6823.8|0
1744151700000|2025-04-08 22:35:00|6828.6|6824.6|6828.3|6824.3|6832.8|6828.8|6817.1|6813.1|0
1744152000000|2025-04-08 22:40:00|6828.5|6824.5|6832.6|6828.6|6836.4|6832.4|6819.6|6815.6|0
1744152300000|2025-04-08 22:45:00|6832.4|6828.4|6836.3|6832.3|6838.6|6834.6|6831.5|6827.5|0
1744152600000|2025-04-08 22:50:00|6836.6|6832.6|6836.9|6832.9|6843.5|6839.5|6832|6828|0
1744152900000|2025-04-08 22:55:00|6836.8|6832.8|6840.3|6836.3|6841.5|6837.5|6833|6829|0
1744153200000|2025-04-08 23:00:00|6840|6836|6825.6|6821.6|6840|6836|6824.7|6820.7|0
1744153500000|2025-04-08 23:05:00|6825.7|6821.7|6825.8|6821.8|6829|6825|6820.1|6816.1|0
1744153800000|2025-04-08 23:10:00|6825.7|6821.7|6818.9|6814.9|6826.7|6822.7|6818.9|6814.9|0
1744154100000|2025-04-08 23:15:00|6819|6815|6812.2|6808.2|6821.2|6817.2|6800.3|6796.3|0
1744154400000|2025-04-08 23:20:00|6811.9|6807.9|6800.9|6796.9|6812.1|6808.1|6794.5|6790.5|0
1744154700000|2025-04-08 23:25:00|6801.2|6797.2|6795.2|6791.2|6806.1|6802.1|6792.9|6788.9|0
1744155000000|2025-04-08 23:30:00|6795|6791|6794.8|6790.8|6798.2|6794.2|6793.2|6789.2|0
1744155300000|2025-04-08 23:35:00|6794.3|6790.3|6803.9|6799.9|6805|6801|6794.1|6790.1|0
1744155600000|2025-04-08 23:40:00|6804|6800|6792.4|6788.4|6807.2|6803.2|6791.8|6787.8|0
1744155900000|2025-04-08 23:45:00|6792.2|6788.2|6813|6809|6815.3|6811.3|6790.9|6786.9|0
1744156200000|2025-04-08 23:50:00|6812.9|6808.9|6811.3|6807.3|6816.2|6812.2|6805.1|6801.1|0
1744156500000|2025-04-08 23:55:00|6811.4|6807.4|6823.9|6819.9|6823.9|6819.9|6809.6|6805.6|0
1744156800000|2025-04-09 00:00:00|6823.6|6819.6|6812.2|6808.2|6824.7|6820.7|6806.8|6802.8|0
1744157100000|2025-04-09 00:05:00|6812|6808|6801.4|6797.4|6815|6811|6798.8|6794.8|0
1744157400000|2025-04-09 00:10:00|6801.7|6797.7|6802.4|6798.4|6807.2|6803.2|6800.4|6796.4|0
1744157700000|2025-04-09 00:15:00|6802.1|6798.1|6807.3|6804.3|6808.7|6805.7|6781.6|6778.6|0
1744158000000|2025-04-09 00:20:00|6809.3|6806.3|6804.5|6801.5|6816|6813|6792.5|6789.5|0
1744158300000|2025-04-09 00:25:00|6805.8|6802.8|6805.1|6802.1|6809.8|6806.8|6801|6798|0
1744158600000|2025-04-09 00:30:00|6805.7|6802.7|6817.9|6814.9|6822.6|6819.6|6802.4|6799.4|0
1744158900000|2025-04-09 00:35:00|6817.2|6814.2|6814|6811|6817.2|6814.2|6806.4|6803.4|0
1744159200000|2025-04-09 00:40:00|6814.6|6811.6|6825|6822|6831|6828|6800|6797|0
1744159500000|2025-04-09 00:45:00|6825.7|6822.7|6811.9|6808.9|6834|6831|6806.5|6803.5|0
1744159800000|2025-04-09 00:50:00|6811.2|6808.2|6819.1|6816.1|6820.4|6817.4|6808.5|6805.5|0
1744160100000|2025-04-09 00:55:00|6818.4|6815.4|6818.6|6815.6|6822.7|6819.7|6814.5|6811.5|0
1744160400000|2025-04-09 01:00:00|6817.9|6814.9|6833.1|6830.1|6833.2|6830.2|6817.2|6814.2|0
1744160700000|2025-04-09 01:05:00|6832.4|6829.4|6830.5|6827.5|6836.5|6833.5|6825.7|6822.7|0
1744161000000|2025-04-09 01:10:00|6829.9|6826.9|6830.9|6827.9|6833.6|6830.6|6821.3|6818.3|0
1744161300000|2025-04-09 01:15:00|6830.8|6827.8|6822.8|6819.8|6851.7|6848.7|6822.1|6819.1|0
1744161600000|2025-04-09 01:20:00|6824.1|6821.1|6814.2|6811.2|6828.9|6825.9|6811.5|6808.5|0
1744161900000|2025-04-09 01:25:00|6814.1|6811.1|6812.5|6809.5|6818.7|6815.7|6799.6|6796.6|0
1744162200000|2025-04-09 01:30:00|6810.5|6807.5|6830.8|6827.8|6831.4|6828.4|6803.9|6800.9|0
1744162500000|2025-04-09 01:35:00|6830.1|6827.1|6841|6838|6841.7|6838.7|6830.1|6827.1|0
1744162800000|2025-04-09 01:40:00|6840.9|6837.9|6848.3|6845.3|6853.7|6850.7|6840.9|6837.9|0
1744163100000|2025-04-09 01:45:00|6847.7|6844.7|6872.7|6869.7|6872.8|6869.8|6847.7|6844.7|0
1744163400000|2025-04-09 01:50:00|6872.1|6869.1|6868.1|6865.1|6874.8|6871.8|6860.1|6857.1|0
1744163700000|2025-04-09 01:55:00|6867.4|6864.4|6878.7|6875.7|6880|6877|6861.2|6858.2|0
1744164000000|2025-04-09 02:00:00|6878|6875|6875.3|6872.3|6889.1|6886.1|6872|6869|0
1744164300000|2025-04-09 02:05:00|6875.2|6872.2|6876.4|6873.4|6882.6|6879.6|6871.1|6868.1|0
1744164600000|2025-04-09 02:10:00|6877.1|6874.1|6888.1|6885.1|6894.9|6891.9|6875.8|6872.8|0
1744164900000|2025-04-09 02:15:00|6888.7|6885.7|6891.6|6888.6|6904.2|6901.2|6887.6|6884.6|0
1744165200000|2025-04-09 02:20:00|6890.9|6887.9|6889.3|6886.3|6891.3|6888.3|6882|6879|0
1744165500000|2025-04-09 02:25:00|6888|6885|6882.2|6879.2|6892.8|6889.8|6874|6871|0
1744165800000|2025-04-09 02:30:00|6882.9|6879.9|6888.3|6885.3|6894.3|6891.3|6881.6|6878.6|0
1744166100000|2025-04-09 02:35:00|6887.6|6884.6|6897.1|6894.1|6907.3|6904.3|6884.9|6881.9|0
1744166400000|2025-04-09 02:40:00|6898.4|6895.4|6889|6886|6902.5|6899.5|6888.3|6885.3|0
1744166700000|2025-04-09 02:45:00|6889.6|6886.6|6891.3|6888.3|6899.7|6896.7|6886.7|6883.7|0
1744167000000|2025-04-09 02:50:00|6889.3|6886.3|6889.1|6886.1|6893.8|6890.8|6885.8|6882.8|0
1744167300000|2025-04-09 02:55:00|6889.8|6886.8|6880.2|6877.2|6891.1|6888.1|6872.2|6869.2|0
1744167600000|2025-04-09 03:00:00|6880.9|6877.9|6880.2|6877.2|6889.7|6886.7|6875.6|6872.6|0
1744167900000|2025-04-09 03:05:00|6879.5|6876.5|6889.7|6886.7|6891.7|6888.7|6878.2|6875.2|0
1744168200000|2025-04-09 03:10:00|6889|6886|6883.1|6880.1|6895.8|6892.8|6878.4|6875.4|0
1744168500000|2025-04-09 03:15:00|6884.4|6881.4|6875.5|6872.5|6893.2|6890.2|6872.2|6869.2|0
1744168800000|2025-04-09 03:20:00|6875.6|6872.6|6875.4|6872.4|6879.6|6876.6|6872.1|6869.1|0
1744169100000|2025-04-09 03:25:00|6876.1|6873.1|6877.9|6874.9|6882.7|6879.7|6871.2|6868.2|0
1744169400000|2025-04-09 03:30:00|6877.2|6874.2|6872.6|6869.6|6882.1|6879.1|6869.9|6866.9|0
1744169700000|2025-04-09 03:35:00|6872|6869|6854.4|6851.4|6872|6869|6850.4|6847.4|0
1744170000000|2025-04-09 03:40:00|6855.1|6852.1|6846.2|6843.2|6855.3|6852.3|6841.6|6838.6|0
1744170300000|2025-04-09 03:45:00|6846.9|6843.9|6852.4|6849.4|6856.5|6853.5|6846.9|6843.9|0
1744170600000|2025-04-09 03:50:00|6852.5|6849.5|6855|6852|6864.5|6861.5|6852.5|6849.5|0
1744170900000|2025-04-09 03:55:00|6853.7|6850.7|6842.2|6839.2|6853.7|6850.7|6834.2|6831.2|0
1744171200000|2025-04-09 04:00:00|6841.6|6838.6|6850.1|6847.1|6864.7|6861.7|6832|6829|0
1744171500000|2025-04-09 04:05:00|6849.4|6846.4|6829.3|6826.3|6854.4|6851.4|6829.3|6826.3|0
1744171800000|2025-04-09 04:10:00|6827.3|6824.3|6841|6838|6847.1|6844.1|6827.2|6824.2|0
1744172100000|2025-04-09 04:15:00|6840.3|6837.3|6838.7|6835.7|6853.7|6850.7|6834.7|6831.7|0
1744172400000|2025-04-09 04:20:00|6840.7|6837.7|6828.7|6825.7|6841.4|6838.4|6826|6823|0
1744172700000|2025-04-09 04:25:00|6829.4|6826.4|6803.4|6800.4|6830|6827|6799.5|6796.5|0
1744173000000|2025-04-09 04:30:00|6802.8|6799.8|6822.4|6819.4|6822.4|6819.4|6798.6|6795.6|0
1744173300000|2025-04-09 04:35:00|6821.8|6818.8|6812.8|6809.8|6825.9|6822.9|6809.4|6806.4|0
1744173600000|2025-04-09 04:40:00|6812.1|6809.1|6814.7|6811.7|6816.1|6813.1|6806.6|6803.6|0
1744173900000|2025-04-09 04:45:00|6814.1|6811.1|6838.6|6835.6|6842.6|6839.6|6814.1|6811.1|0
1744174200000|2025-04-09 04:50:00|6837.9|6834.9|6836.2|6833.2|6846.2|6843.2|6832.9|6829.9|0
1744174500000|2025-04-09 04:55:00|6835.5|6832.5|6823.3|6820.3|6836.9|6833.9|6820.5|6817.5|0
1744174800000|2025-04-09 05:00:00|6825.9|6822.9|6810.7|6807.7|6831.3|6828.3|6804.6|6801.6|0
1744175100000|2025-04-09 05:05:00|6810|6807|6812.8|6809.8|6813.5|6810.5|6800.4|6797.4|0
1744175400000|2025-04-09 05:10:00|6812.1|6809.1|6813.9|6810.9|6835.6|6832.6|6811.4|6808.4|0
1744175700000|2025-04-09 05:15:00|6814.6|6811.6|6825.2|6822.2|6832.7|6829.7|6813.9|6810.9|0
1744176000000|2025-04-09 05:20:00|6825.8|6822.8|6826.1|6823.1|6827.6|6824.6|6821.9|6818.9|0
1744176300000|2025-04-09 05:25:00|6826.8|6823.8|6811.9|6808.9|6827.6|6824.6|6811.2|6808.2|0
1744176600000|2025-04-09 05:30:00|6811.8|6808.8|6811.6|6808.6|6823|6820|6802.3|6799.3|0
1744176900000|2025-04-09 05:35:00|6811|6808|6793.3|6790.3|6820.2|6817.2|6789|6786|0
1744177200000|2025-04-09 05:40:00|6793.9|6790.9|6812.5|6809.5|6817.1|6814.1|6793.9|6790.9|0
1744177500000|2025-04-09 05:45:00|6811.1|6808.1|6826.1|6823.1|6826.1|6823.1|6807|6804|0
1744177800000|2025-04-09 05:50:00|6826.8|6823.8|6830.1|6827.1|6839.5|6836.5|6823.5|6820.5|0
1744178100000|2025-04-09 05:55:00|6831.4|6828.4|6846.5|6843.5|6848.4|6845.4|6823.4|6820.4|0
1744178400000|2025-04-09 06:00:00|6845.8|6842.8|6856.9|6854.9|6857.7|6855.7|6833.9|6831.9|607
1744178700000|2025-04-09 06:05:00|6856.7|6854.7|6864.9|6862.9|6869.9|6867.9|6844.9|6842.9|207
1744179000000|2025-04-09 06:10:00|6866.2|6864.2|6884.7|6882.7|6885.4|6883.4|6863.2|6861.2|157
1744179300000|2025-04-09 06:15:00|6885.4|6883.4|6862.9|6860.9|6890.4|6888.4|6860.7|6858.7|155
1744179600000|2025-04-09 06:20:00|6863.7|6861.7|6871.9|6869.9|6871.9|6869.9|6857.4|6855.4|85
1744179900000|2025-04-09 06:25:00|6871.7|6869.7|6865.2|6863.2|6875.2|6873.2|6862.2|6860.2|105
1744180200000|2025-04-09 06:30:00|6865.4|6863.4|6870.4|6868.4|6871.9|6869.9|6860.7|6858.7|95
1744180500000|2025-04-09 06:35:00|6870.7|6868.7|6846.9|6844.9|6876.7|6874.7|6844.2|6842.2|115
1744180800000|2025-04-09 06:40:00|6847.2|6845.2|6861.9|6859.9|6865.4|6863.4|6841.7|6839.7|45
1744181100000|2025-04-09 06:45:00|6861.7|6859.7|6847.2|6845.2|6868.2|6866.2|6843.2|6841.2|89
1744181400000|2025-04-09 06:50:00|6846.9|6844.9|6867.2|6865.2|6869.7|6867.7|6846.9|6844.9|95
1744181700000|2025-04-09 06:55:00|6868.9|6866.9|6888.2|6886.2|6897.9|6895.9|6865.9|6863.9|729
1744182000000|2025-04-09 07:00:00|6887.7|6886.7|6913.9|6912.9|6939.4|6938.4|6865.9|6864.9|3715
1744182300000|2025-04-09 07:05:00|6911.7|6910.7|6910.4|6909.4|6927.7|6926.7|6881.4|6880.4|1299
1744182600000|2025-04-09 07:10:00|6909.2|6908.2|6941.2|6940.2|6942.9|6941.9|6901.9|6900.9|1187
1744182900000|2025-04-09 07:15:00|6941.4|6940.4|6939.4|6938.4|6960.2|6959.2|6929.7|6928.7|985
1744183200000|2025-04-09 07:20:00|6935.9|6934.9|6925.9|6924.9|6942.4|6941.4|6923.2|6922.2|1392
1744183500000|2025-04-09 07:25:00|6926.2|6925.2|6938.7|6937.7|6943.4|6942.4|6919.9|6918.9|704
1744183800000|2025-04-09 07:30:00|6938.4|6937.4|6965.9|6964.9|6967.9|6966.9|6924.4|6923.4|1214
1744184100000|2025-04-09 07:35:00|6965.7|6964.7|6976.4|6975.4|6977.9|6976.9|6959.2|6958.2|635
1744184400000|2025-04-09 07:40:00|6975.6|6974.6|6980.1|6979.1|7002.9|7001.9|6975.1|6974.1|771
1744184700000|2025-04-09 07:45:00|6979.9|6978.9|6971.6|6970.6|6986.1|6985.1|6951.1|6950.1|1193
1744185000000|2025-04-09 07:50:00|6971.9|6970.9|6959.1|6958.1|6973.4|6972.4|6953.9|6952.9|752
1744185300000|2025-04-09 07:55:00|6957.4|6956.4|6964.1|6963.1|6970.9|6969.9|6955.4|6954.4|624
1744185600000|2025-04-09 08:00:00|6963.9|6962.9|6931.9|6930.9|6973.9|6972.9|6927.9|6926.9|609
1744185900000|2025-04-09 08:05:00|6931.6|6930.6|6915.9|6914.9|6931.6|6930.6|6902.4|6901.4|698
1744186200000|2025-04-09 08:10:00|6916.1|6915.1|6901.6|6900.6|6923.9|6922.9|6897.6|6896.6|413
1744186500000|2025-04-09 08:15:00|6902.4|6901.4|6901.4|6900.4|6912.6|6911.6|6899.1|6898.1|291
1744186800000|2025-04-09 08:20:00|6901.1|6900.1|6907.6|6906.6|6913.6|6912.6|6899.6|6898.6|307
1744187100000|2025-04-09 08:25:00|6907.4|6906.4|6891.9|6890.9|6921.1|6920.1|6890.6|6889.6|398
1744187400000|2025-04-09 08:30:00|6893.1|6892.1|6892.9|6891.9|6895.1|6894.1|6874.4|6873.4|421
1744187700000|2025-04-09 08:35:00|6893.1|6892.1|6898.6|6897.6|6908.6|6907.6|6891.4|6890.4|397
1744188000000|2025-04-09 08:40:00|6898.9|6897.9|6926.1|6925.1|6926.4|6925.4|6898.6|6897.6|444
1744188300000|2025-04-09 08:45:00|6925.9|6924.9|6917.4|6916.4|6929.4|6928.4|6913.1|6912.1|570
1744188600000|2025-04-09 08:50:00|6917.1|6916.1|6921.1|6920.1|6924.1|6923.1|6909.9|6908.9|364
1744188900000|2025-04-09 08:55:00|6920.9|6919.9|6949.9|6948.9|6952.6|6951.6|6918.9|6917.9|322
1744189200000|2025-04-09 09:00:00|6950.6|6949.6|6935.4|6934.4|6955.6|6954.6|6933.1|6932.1|280
1744189500000|2025-04-09 09:05:00|6935.1|6934.1|6951.6|6950.6|6951.6|6950.6|6929.4|6928.4|224
1744189800000|2025-04-09 09:10:00|6951.4|6950.4|6948.9|6947.9|6959.6|6958.6|6943.9|6942.9|458
1744190100000|2025-04-09 09:15:00|6948.6|6947.6|6941.4|6940.4|6954.1|6953.1|6939.9|6938.9|339
1744190400000|2025-04-09 09:20:00|6941.6|6940.6|6938.6|6937.6|6951.9|6950.9|6937.9|6936.9|316
1744190700000|2025-04-09 09:25:00|6938.1|6937.1|6927.4|6926.4|6938.4|6937.4|6922.6|6921.6|299
1744191000000|2025-04-09 09:30:00|6927.1|6926.1|6926.1|6925.1|6934.9|6933.9|6925.1|6924.1|347
1744191300000|2025-04-09 09:35:00|6926.4|6925.4|6918.6|6917.6|6931.4|6930.4|6912.4|6911.4|328
1744191600000|2025-04-09 09:40:00|6918.9|6917.9|6912.4|6911.4|6920.4|6919.4|6909.1|6908.1|335
1744191900000|2025-04-09 09:45:00|6912.1|6911.1|6905.9|6904.9|6912.9|6911.9|6900.9|6899.9|326
1744192200000|2025-04-09 09:50:00|6906.1|6905.1|6901.6|6900.6|6915.9|6914.9|6901.1|6900.1|314
1744192500000|2025-04-09 09:55:00|6901.4|6900.4|6894.4|6893.4|6909.4|6908.4|6893.6|6892.6|357
1744192800000|2025-04-09 10:00:00|6894.6|6893.6|6891.4|6890.4|6901.4|6900.4|6884.1|6883.1|410
1744193100000|2025-04-09 10:05:00|6890.9|6889.9|6889.9|6888.9|6891.9|6890.9|6880.9|6879.9|423
1744193400000|2025-04-09 10:10:00|6890.4|6889.4|6896.9|6895.9|6900.9|6899.9|6881.1|6880.1|282
1744193700000|2025-04-09 10:15:00|6896.6|6895.6|6889.9|6888.9|6902.6|6901.6|6888.9|6887.9|410
1744194000000|2025-04-09 10:20:00|6889.4|6888.4|6882.4|6881.4|6896.1|6895.1|6880.4|6879.4|394
1744194300000|2025-04-09 10:25:00|6881.9|6880.9|6890.1|6889.1|6892.6|6891.6|6878.1|6877.1|321
1744194600000|2025-04-09 10:30:00|6889.9|6888.9|6882.1|6881.1|6894.1|6893.1|6875.1|6874.1|337
1744194900000|2025-04-09 10:35:00|6882.4|6881.4|6885.4|6884.4|6887.6|6886.6|6875.9|6874.9|240
1744195200000|2025-04-09 10:40:00|6885.1|6884.1|6898.6|6897.6|6906.1|6905.1|6884.6|6883.6|463
1744195500000|2025-04-09 10:45:00|6898.4|6897.4|6906.4|6905.4|6912.6|6911.6|6894.1|6893.1|263
1744195800000|2025-04-09 10:50:00|6906.1|6905.1|6921.1|6920.1|6924.1|6923.1|6904.9|6903.9|287
1744196100000|2025-04-09 10:55:00|6920.9|6919.9|6886.6|6885.6|6928.6|6927.6|6882.1|6881.1|1043
1744196400000|2025-04-09 11:00:00|6889.1|6888.1|6829.1|6828.1|6889.6|6888.6|6805.9|6804.9|2414
1744196700000|2025-04-09 11:05:00|6829.4|6828.4|6816.4|6815.4|6852.6|6851.6|6812.6|6811.6|672
1744197000000|2025-04-09 11:10:00|6816.1|6815.1|6848.6|6847.6|6848.6|6847.6|6814.1|6813.1|389
1744197300000|2025-04-09 11:15:00|6849.1|6848.1|6844.6|6843.6|6864.9|6863.9|6837.6|6836.6|624
1744197600000|2025-04-09 11:20:00|6844.4|6843.4|6835.6|6834.6|6846.1|6845.1|6823.1|6822.1|464
1744197900000|2025-04-09 11:25:00|6834.6|6833.6|6850.6|6849.6|6859.4|6858.4|6832.4|6831.4|491
1744198200000|2025-04-09 11:30:00|6851.4|6850.4|6819.6|6818.6|6852.1|6851.1|6818.4|6817.4|442
1744198500000|2025-04-09 11:35:00|6819.4|6818.4|6814.1|6813.1|6828.6|6827.6|6814.1|6813.1|598
1744198800000|2025-04-09 11:40:00|6814.6|6813.6|6804.4|6803.4|6822.9|6821.9|6799.1|6798.1|707
1744199100000|2025-04-09 11:45:00|6800.9|6799.9|6837.1|6836.1|6860.1|6859.1|6797.6|6796.6|909
1744199400000|2025-04-09 11:50:00|6836.9|6835.9|6823.4|6822.4|6843.6|6842.6|6820.1|6819.1|475
1744199700000|2025-04-09 11:55:00|6825.9|6824.9|6809.6|6808.6|6831.6|6830.6|6808.4|6807.4|383
1744200000000|2025-04-09 12:00:00|6808.9|6807.9|6819.4|6818.4|6821.1|6820.1|6802.9|6801.9|334
1744200300000|2025-04-09 12:05:00|6819.6|6818.6|6818.6|6817.6|6827.1|6826.1|6811.6|6810.6|336
1744200600000|2025-04-09 12:10:00|6818.4|6817.4|6833.6|6832.6|6837.6|6836.6|6813.6|6812.6|358
1744200900000|2025-04-09 12:15:00|6833.4|6832.4|6818.9|6817.9|6838.4|6837.4|6818.1|6817.1|536
1744201200000|2025-04-09 12:20:00|6819.4|6818.4|6801.6|6800.6|6822.4|6821.4|6801.1|6800.1|251
1744201500000|2025-04-09 12:25:00|6802.6|6801.6|6794.6|6793.6|6803.1|6802.1|6792.9|6791.9|367
1744201800000|2025-04-09 12:30:00|6794.9|6793.9|6806.9|6805.9|6808.6|6807.6|6792.9|6791.9|319
1744202100000|2025-04-09 12:35:00|6807.1|6806.1|6806.6|6805.6|6811.4|6810.4|6801.4|6800.4|372
1744202400000|2025-04-09 12:40:00|6806.4|6805.4|6824.1|6823.1|6826.4|6825.4|6800.9|6799.9|322
1744202700000|2025-04-09 12:45:00|6824.4|6823.4|6836.9|6835.9|6840.1|6839.1|6819.9|6818.9|406
1744203000000|2025-04-09 12:50:00|6836.6|6835.6|6856.4|6855.4|6856.4|6855.4|6832.9|6831.9|483
1744203300000|2025-04-09 12:55:00|6857.1|6856.1|6854.6|6853.6|6868.4|6867.4|6854.1|6853.1|655
1744203600000|2025-04-09 13:00:00|6854.4|6853.4|6865.1|6864.1|6879.9|6878.9|6850.9|6849.9|935
1744203900000|2025-04-09 13:05:00|6864.6|6863.6|6871.6|6870.6|6887.9|6886.9|6861.1|6860.1|2223
1744204200000|2025-04-09 13:10:00|6871.9|6870.9|6875.6|6874.6|6881.9|6880.9|6865.1|6864.1|986
1744204500000|2025-04-09 13:15:00|6875.9|6874.9|6885.1|6884.1|6888.1|6887.1|6868.9|6867.9|458
1744204800000|2025-04-09 13:20:00|6884.9|6883.9|6865.4|6864.4|6884.9|6883.9|6859.1|6858.1|352
1744205100000|2025-04-09 13:25:00|6865.1|6864.1|6863.6|6862.6|6870.6|6869.6|6858.6|6857.6|234
1744205400000|2025-04-09 13:30:00|6863.4|6862.4|6880.1|6879.1|6888.6|6887.6|6862.9|6861.9|622
1744205700000|2025-04-09 13:35:00|6879.6|6878.6|6901.9|6900.9|6903.1|6902.1|6864.1|6863.1|803
1744206000000|2025-04-09 13:40:00|6901.6|6900.6|6889.1|6888.1|6912.9|6911.9|6887.4|6886.4|684
1744206300000|2025-04-09 13:45:00|6889.4|6888.4|6893.1|6892.1|6894.6|6893.6|6869.1|6868.1|574
1744206600000|2025-04-09 13:50:00|6892.9|6891.9|6903.4|6902.4|6910.6|6909.6|6889.1|6888.1|503
1744206900000|2025-04-09 13:55:00|6903.9|6902.9|6903.4|6902.4|6916.4|6915.4|6898.9|6897.9|513
1744207200000|2025-04-09 14:00:00|6904.6|6903.6|6924.1|6923.1|6937.4|6936.4|6904.6|6903.6|768
1744207500000|2025-04-09 14:05:00|6922.9|6921.9|6909.1|6908.1|6924.6|6923.6|6898.1|6897.1|500
1744207800000|2025-04-09 14:10:00|6908.4|6907.4|6897.7|6896.7|6915.7|6914.7|6892.9|6891.9|487
1744208100000|2025-04-09 14:15:00|6897.9|6896.9|6908.9|6907.9|6911.2|6910.2|6897.7|6896.7|271
1744208400000|2025-04-09 14:20:00|6908.7|6907.7|6899.7|6898.7|6914.4|6913.4|6890.7|6889.7|505
1744208700000|2025-04-09 14:25:00|6899.4|6898.4|6893.7|6892.7|6907.4|6906.4|6880.4|6879.4|435
1744209000000|2025-04-09 14:30:00|6893.9|6892.9|6918.2|6917.2|6923.2|6922.2|6891.9|6890.9|640
1744209300000|2025-04-09 14:35:00|6917.9|6916.9|6896.9|6895.9|6918.4|6917.4|6893.2|6892.2|430
1744209600000|2025-04-09 14:40:00|6896.4|6895.4|6886.9|6885.9|6896.4|6895.4|6884.2|6883.2|545
1744209900000|2025-04-09 14:45:00|6887.2|6886.2|6876.7|6875.7|6902.4|6901.4|6875.2|6874.2|502
1744210200000|2025-04-09 14:50:00|6876.4|6875.4|6863.4|6862.4|6879.4|6878.4|6853.7|6852.7|656
1744210500000|2025-04-09 14:55:00|6863.2|6862.2|6853.2|6852.2|6869.9|6868.9|6852.4|6851.4|463
1744210800000|2025-04-09 15:00:00|6853.4|6852.4|6868.2|6867.2|6870.4|6869.4|6852.2|6851.2|637
1744211100000|2025-04-09 15:05:00|6867.9|6866.9|6867.4|6866.4|6878.9|6877.9|6863.9|6862.9|807
1744211400000|2025-04-09 15:10:00|6867.2|6866.2|6862.2|6861.2|6872.7|6871.7|6856.7|6855.7|548
1744211700000|2025-04-09 15:15:00|6862.4|6861.4|6877.4|6876.4|6880.2|6879.2|6862.4|6861.4|1372
1744212000000|2025-04-09 15:20:00|6876.9|6875.9|6878.4|6877.4|6881.4|6880.4|6873.4|6872.4|899
1744212300000|2025-04-09 15:25:00|6877.9|6876.9|6871.4|6870.4|6881.2|6880.2|6871.4|6870.4|1660
1744212600000|2025-04-09 15:30:00|6872.2|6870.2|6864.9|6862.9|6882.4|6880.4|6861.9|6859.9|3754
1744212900000|2025-04-09 15:35:00|6866.4|6864.4|6852.7|6850.7|6872.7|6870.7|6851.2|6849.2|2134
1744213200000|2025-04-09 15:40:00|6852.9|6850.9|6852.2|6850.2|6856.4|6854.4|6839.2|6837.2|1444
1744213500000|2025-04-09 15:45:00|6852.4|6850.4|6864.2|6862.2|6880.2|6878.2|6848.2|6846.2|1089
1744213800000|2025-04-09 15:50:00|6863.7|6861.7|6866.9|6864.9|6882.7|6880.7|6858.7|6856.7|311
1744214100000|2025-04-09 15:55:00|6865.2|6863.2|6854.9|6852.9|6870.2|6868.2|6853.4|6851.4|239
1744214400000|2025-04-09 16:00:00|6855.7|6853.7|6851.4|6849.4|6861.7|6859.7|6847.2|6845.2|285
1744214700000|2025-04-09 16:05:00|6851.7|6849.7|6867.7|6865.7|6868.9|6866.9|6850.4|6848.4|59
1744215000000|2025-04-09 16:10:00|6867.4|6865.4|6885.4|6883.4|6890.9|6888.9|6865.2|6863.2|108
1744215300000|2025-04-09 16:15:00|6885.2|6883.2|6889.2|6887.2|6889.7|6887.7|6880.9|6878.9|78
1744215600000|2025-04-09 16:20:00|6889.4|6887.4|6876.9|6874.9|6889.4|6887.4|6876.4|6874.4|164
1744215900000|2025-04-09 16:25:00|6876.7|6874.7|6875.2|6873.2|6891.2|6889.2|6872.2|6870.2|118
1744216200000|2025-04-09 16:30:00|6874.9|6872.9|6880.4|6878.4|6882.9|6880.9|6871.9|6869.9|79
1744216500000|2025-04-09 16:35:00|6881.2|6879.2|6883.4|6881.4|6888.4|6886.4|6876.7|6874.7|51
1744216800000|2025-04-09 16:40:00|6883.2|6881.2|6879.7|6877.7|6883.4|6881.4|6871.9|6869.9|90
1744217100000|2025-04-09 16:45:00|6879.9|6877.9|6890.9|6888.9|6891.2|6889.2|6875.2|6873.2|123
1744217400000|2025-04-09 16:50:00|6891.2|6889.2|6903.4|6901.4|6903.9|6901.9|6888.2|6886.2|140
1744217700000|2025-04-09 16:55:00|6903.2|6901.2|6896.7|6894.7|6909.2|6907.2|6893.7|6891.7|85
1744218000000|2025-04-09 17:00:00|6896.9|6894.9|6931.2|6929.2|6931.2|6929.2|6896.4|6894.4|209
1744218300000|2025-04-09 17:05:00|6930.9|6928.9|6902.9|6900.9|6930.9|6928.9|6902.2|6900.2|104
1744218600000|2025-04-09 17:10:00|6902.7|6900.7|6905.2|6903.2|6905.2|6903.2|6894.2|6892.2|78
1744218900000|2025-04-09 17:15:00|6905.4|6903.4|7001.4|6999.4|7007.7|7005.7|6865.7|6863.7|812
1744219200000|2025-04-09 17:20:00|7001.2|6999.2|7132.7|7130.7|7148.9|7146.9|6969.4|6967.4|978
1744219500000|2025-04-09 17:25:00|7131.4|7129.4|7115.9|7111.9|7222.9|7220.9|7091.9|7087.9|796
1744219800000|2025-04-09 17:30:00|7116.2|7112.2|7252.4|7248.4|7254.9|7250.9|7111.9|7107.9|464
1744220100000|2025-04-09 17:35:00|7253.2|7249.2|7230.2|7226.2|7284.9|7280.9|7210.2|7206.2|895
1744220400000|2025-04-09 17:40:00|7229.4|7225.4|7267.4|7263.4|7289.2|7285.2|7214.2|7210.2|525
1744220700000|2025-04-09 17:45:00|7268.7|7264.7|7304.9|7300.9|7313.7|7309.7|7268.7|7264.7|435
1744221000000|2025-04-09 17:50:00|7305.7|7301.7|7300.2|7296.2|7314.4|7310.4|7284.2|7280.2|322
1744221300000|2025-04-09 17:55:00|7299.9|7295.9|7340.7|7336.7|7354.2|7350.2|7290.2|7286.2|369
1744221600000|2025-04-09 18:00:00|7339.7|7335.7|7380.2|7376.2|7394.2|7390.2|7339.4|7335.4|464
1744221900000|2025-04-09 18:05:00|7380.4|7376.4|7354.9|7348.9|7411.4|7407.4|7336.4|7330.4|313
1744222200000|2025-04-09 18:10:00|7354.2|7348.2|7384.7|7378.7|7386.9|7380.9|7341.9|7335.9|212
1744222500000|2025-04-09 18:15:00|7382.7|7376.7|7387.7|7381.7|7406.4|7400.4|7364.4|7358.4|227
1744222800000|2025-04-09 18:20:00|7387.4|7381.4|7394.2|7388.2|7409.4|7403.4|7380.9|7374.9|238
1744223100000|2025-04-09 18:25:00|7395.9|7389.9|7406.2|7400.2|7413.7|7407.7|7388.4|7382.4|201
1744223400000|2025-04-09 18:30:00|7405.9|7399.9|7386.9|7380.9|7415.4|7409.4|7383.4|7377.4|370
1744223700000|2025-04-09 18:35:00|7388.2|7382.2|7401.2|7395.2|7413.9|7407.9|7380.2|7374.2|240
1744224000000|2025-04-09 18:40:00|7400.7|7394.7|7337.9|7331.9|7400.9|7394.9|7337.9|7331.9|278
1744224300000|2025-04-09 18:45:00|7342.2|7336.2|7348.7|7342.7|7356.2|7350.2|7323.9|7317.9|606
1744224600000|2025-04-09 18:50:00|7348.9|7342.9|7357.4|7351.4|7372.2|7366.2|7342.2|7336.2|150
1744224900000|2025-04-09 18:55:00|7359.4|7353.4|7355.7|7349.7|7368.9|7362.9|7355.4|7349.4|136
1744225200000|2025-04-09 19:00:00|7355.4|7349.4|7364.2|7358.2|7370.4|7364.4|7339.9|7333.9|401
1744225500000|2025-04-09 19:05:00|7363.7|7357.7|7374.4|7368.4|7382.4|7376.4|7352.2|7346.2|255
1744225800000|2025-04-09 19:10:00|7372.4|7366.4|7403.7|7397.7|7406.4|7400.4|7371.9|7365.9|116
1744226100000|2025-04-09 19:15:00|7404.4|7398.4|7398.9|7392.9|7411.4|7405.4|7392.2|7386.2|123
1744226400000|2025-04-09 19:20:00|7399.9|7393.9|7424.7|7418.7|7432.2|7426.2|7397.9|7391.9|186
1744226700000|2025-04-09 19:25:00|7425.4|7419.4|7445.4|7439.4|7452.9|7446.9|7420.4|7414.4|203
1744227000000|2025-04-09 19:30:00|7445.7|7439.7|7484.9|7478.9|7491.7|7485.7|7442.2|7436.2|335
1744227300000|2025-04-09 19:35:00|7485.2|7479.2|7506.4|7500.4|7511.7|7505.7|7469.2|7463.2|167
1744227600000|2025-04-09 19:40:00|7503.9|7497.9|7496.9|7490.9|7510.9|7504.9|7480.9|7474.9|187
1744227900000|2025-04-09 19:45:00|7497.7|7491.7|7488.2|7482.2|7499.9|7493.9|7468.7|7462.7|241
1744228200000|2025-04-09 19:50:00|7487.9|7481.9|7486.7|7480.7|7513.4|7507.4|7474.7|7468.7|457
1744228500000|2025-04-09 19:55:00|7486.4|7480.4|7458.9|7452.9|7499.2|7493.2|7453.2|7447.2|472
1744228800000|2025-04-09 20:00:00|7460.8|7452.8|7456.3|7448.3|7477.4|7469.4|7455.5|7447.5|0
1744229100000|2025-04-09 20:05:00|7455.7|7447.7|7473.6|7465.6|7478.8|7470.8|7452.6|7444.6|0
1744229400000|2025-04-09 20:10:00|7474.2|7466.2|7452.2|7444.2|7474.3|7466.3|7449|7441|0
1744229700000|2025-04-09 20:15:00|7452.5|7444.5|7467|7459|7469.5|7461.5|7452.2|7444.2|0
1744230000000|2025-04-09 20:20:00|7467.1|7459.1|7469.6|7461.6|7472.9|7464.9|7467.1|7459.1|0
1744230300000|2025-04-09 20:25:00|7469.9|7461.9|7473.3|7465.3|7476|7468|7469.9|7461.9|0
1744230600000|2025-04-09 20:30:00|7473|7465|7476.1|7468.1|7476.6|7468.6|7465.9|7457.9|0
1744230900000|2025-04-09 20:35:00|7476|7468|7475.7|7467.7|7476.6|7468.6|7470.9|7462.9|0
1744231200000|2025-04-09 20:40:00|7475.9|7467.9|7477.1|7469.1|7479.1|7471.1|7474.5|7466.5|0
1744231500000|2025-04-09 20:45:00|7476.6|7468.6|7480.8|7472.8|7481.1|7473.1|7475.1|7467.1|0
1744231800000|2025-04-09 20:50:00|7481.1|7473.1|7484.6|7476.6|7486.3|7478.3|7478.5|7470.5|0
1744232100000|2025-04-09 20:55:00|7484.4|7476.4|7483.7|7475.7|7486.5|7478.5|7481.5|7473.5|0
1744232400000|2025-04-09 21:00:00|7484|7476|7484.4|7476.4|7485.1|7477.1|7483.1|7475.1|0
1744232700000|2025-04-09 21:05:00|7484.6|7476.6|7484|7476|7484.7|7476.7|7483.2|7475.2|0
1744233000000|2025-04-09 21:10:00|7483.9|7475.9|7485.4|7477.4|7486.3|7478.3|7483.8|7475.8|0
1744233300000|2025-04-09 21:15:00|7485|7477|7485.7|7477.7|7486.2|7478.2|7485|7477|0
1744233600000|2025-04-09 21:20:00|7485.3|7477.3|7483.4|7475.4|7485.3|7477.3|7483.4|7475.4|0
1744233900000|2025-04-09 21:25:00|7483.6|7475.6|7480.9|7472.9|7483.6|7475.6|7480.9|7472.9|0
1744234200000|2025-04-09 21:30:00|7481.5|7473.5|7478.6|7470.6|7481.5|7473.5|7478.6|7470.6|0
1744234500000|2025-04-09 21:35:00|7478.3|7470.3|7475.1|7467.1|7478.5|7470.5|7474.3|7466.3|0
1744234800000|2025-04-09 21:40:00|7475|7467|7476.3|7468.3|7477.5|7469.5|7473.4|7465.4|0
1744235100000|2025-04-09 21:45:00|7476.4|7468.4|7472.4|7464.4|7477.1|7469.1|7471.9|7463.9|0
1744235400000|2025-04-09 21:50:00|7472.3|7464.3|7470.6|7462.6|7473|7465|7469.8|7461.8|0
1744235700000|2025-04-09 21:55:00|7470.5|7462.5|7470.2|7462.2|7470.9|7462.9|7468.9|7460.9|0
1744236000000|2025-04-09 22:00:00|7469.4|7461.4|7460|7452|7477.5|7469.5|7457.8|7449.8|0
1744236300000|2025-04-09 22:05:00|7460.1|7452.1|7465|7457|7466|7458|7459.5|7451.5|0
1744236600000|2025-04-09 22:10:00|7465.2|7457.2|7479.4|7471.4|7480.7|7472.7|7465.2|7457.2|0
1744236900000|2025-04-09 22:15:00|7479.3|7471.3|7480.5|7472.5|7482.1|7474.1|7478|7470|0
1744237200000|2025-04-09 22:20:00|7480.7|7472.7|7480.8|7472.8|7482.5|7474.5|7475.1|7467.1|0
1744237500000|2025-04-09 22:25:00|7481.2|7473.2|7485.9|7477.9|7485.9|7477.9|7480|7472|0
1744237800000|2025-04-09 22:30:00|7485.3|7477.3|7483.8|7475.8|7485.7|7477.7|7478.1|7470.1|0
1744238100000|2025-04-09 22:35:00|7484|7476|7483.9|7475.9|7485|7477|7480.8|7472.8|0
1744238400000|2025-04-09 22:40:00|7484|7476|7487.9|7479.9|7488.9|7480.9|7482.5|7474.5|0
1744238700000|2025-04-09 22:45:00|7488.1|7480.1|7486.6|7478.6|7489|7481|7480.8|7472.8|0
1744239000000|2025-04-09 22:50:00|7486.4|7478.4|7485.9|7477.9|7488.2|7480.2|7485.4|7477.4|0
1744239300000|2025-04-09 22:55:00|7486|7478|7488.9|7480.9|7489|7481|7485.1|7477.1|0
1744239600000|2025-04-09 23:00:00|7488.6|7480.6|7486.8|7478.8|7498.1|7490.1|7485.5|7477.5|0
1744239900000|2025-04-09 23:05:00|7487|7479|7488.3|7480.3|7491.6|7483.6|7486.1|7478.1|0
1744240200000|2025-04-09 23:10:00|7488.2|7480.2|7482.7|7474.7|7489.3|7481.3|7481|7473|0
1744240500000|2025-04-09 23:15:00|7482.9|7474.9|7487.1|7479.1|7489.3|7481.3|7482.9|7474.9|0
1744240800000|2025-04-09 23:20:00|7486.9|7478.9|7482.9|7474.9|7487.8|7479.8|7481.4|7473.4|0
1744241100000|2025-04-09 23:25:00|7483.1|7475.1|7484.1|7476.1|7486.9|7478.9|7482.6|7474.6|0
1744241400000|2025-04-09 23:30:00|7484|7476|7486.5|7478.5|7489|7481|7483.8|7475.8|0
1744241700000|2025-04-09 23:35:00|7486.4|7478.4|7485.6|7477.6|7488.7|7480.7|7485.4|7477.4|0
1744242000000|2025-04-09 23:40:00|7485|7477|7486.8|7478.8|7487.2|7479.2|7484.4|7476.4|0
1744242300000|2025-04-09 23:45:00|7486.9|7478.9|7483.1|7475.1|7489.2|7481.2|7481.8|7473.8|0
1744242600000|2025-04-09 23:50:00|7483.3|7475.3|7483.5|7475.5|7484.8|7476.8|7478.9|7470.9|0
1744242900000|2025-04-09 23:55:00|7483.6|7475.6|7484.1|7476.1|7487.3|7479.3|7481|7473|0
1744243200000|2025-04-10 00:00:00|7484|7476|7481.4|7473.4|7484.7|7476.7|7476.9|7468.9|0
1744243500000|2025-04-10 00:05:00|7481.5|7473.5|7473|7465|7482.1|7474.1|7472.4|7464.4|0
1744243800000|2025-04-10 00:10:00|7473.1|7465.1|7474.6|7466.6|7475.9|7467.9|7469.8|7461.8|0
1744244100000|2025-04-10 00:15:00|7475|7467|7462.1|7455.1|7511.1|7503.1|7456.6|7449.6|0
1744244400000|2025-04-10 00:20:00|7464.1|7457.1|7445.6|7438.6|7464.1|7457.1|7439.4|7432.4|0
1744244700000|2025-04-10 00:25:00|7443|7436|7432.2|7425.2|7446.3|7439.3|7431.5|7424.5|0
1744245000000|2025-04-10 00:30:00|7433.5|7426.5|7435.2|7428.2|7441.2|7434.2|7422.8|7415.8|0
1744245300000|2025-04-10 00:35:00|7435.3|7428.3|7447.5|7440.5|7447.5|7440.5|7428.3|7421.3|0
1744245600000|2025-04-10 00:40:00|7448.2|7441.2|7453.2|7446.2|7454.5|7447.5|7433.4|7426.4|0
1744245900000|2025-04-10 00:45:00|7452.5|7445.5|7453.1|7446.1|7460.3|7453.3|7449.3|7442.3|0
1744246200000|2025-04-10 00:50:00|7453.7|7446.7|7455.9|7448.9|7476.8|7469.8|7452.4|7445.4|0
1744246500000|2025-04-10 00:55:00|7456.5|7449.5|7451.9|7444.9|7460|7453|7448.5|7441.5|0
1744246800000|2025-04-10 01:00:00|7451.8|7444.8|7453.7|7446.7|7460|7453|7445.3|7438.3|0
1744247100000|2025-04-10 01:05:00|7453.8|7446.8|7449.7|7442.7|7458.4|7451.4|7446.4|7439.4|0
1744247400000|2025-04-10 01:10:00|7449|7442|7450|7443|7455.7|7448.7|7446.7|7439.7|0
1744247700000|2025-04-10 01:15:00|7448.6|7441.6|7450.7|7443.7|7452.7|7445.7|7446|7439|0
1744248000000|2025-04-10 01:20:00|7451.3|7444.3|7438.1|7431.1|7451.4|7444.4|7437.4|7430.4|0
1744248300000|2025-04-10 01:25:00|7438|7431|7433.8|7426.8|7438.1|7431.1|7431.4|7424.4|0
1744248600000|2025-04-10 01:30:00|7431.8|7424.8|7433.9|7426.9|7438|7431|7431.8|7424.8|0
1744248900000|2025-04-10 01:35:00|7435.2|7428.2|7435.8|7428.8|7438|7431|7428.6|7421.6|0
1744249200000|2025-04-10 01:40:00|7435.1|7428.1|7435.2|7428.2|7437.3|7430.3|7428.5|7421.5|0
1744249500000|2025-04-10 01:45:00|7434.5|7427.5|7432.7|7425.7|7435.9|7428.9|7431.9|7424.9|0
1744249800000|2025-04-10 01:50:00|7432.8|7425.8|7442.7|7435.7|7447.9|7440.9|7432.7|7425.7|0
1744250100000|2025-04-10 01:55:00|7443.3|7436.3|7441.4|7434.4|7448.7|7441.7|7438|7431|0
1744250400000|2025-04-10 02:00:00|7442|7435|7440|7433|7445.4|7438.4|7435.3|7428.3|0
1744250700000|2025-04-10 02:05:00|7439.3|7432.3|7438.6|7431.6|7440.6|7433.6|7431.3|7424.3|0
1744251000000|2025-04-10 02:10:00|7439.2|7432.2|7440|7433|7446.6|7439.6|7433.3|7426.3|0
1744251300000|2025-04-10 02:15:00|7440.7|7433.7|7450.1|7443.1|7451.4|7444.4|7439.4|7432.4|0
1744251600000|2025-04-10 02:20:00|7448.8|7441.8|7461|7454|7461|7454|7442.1|7435.1|0
1744251900000|2025-04-10 02:25:00|7461.6|7454.6|7458.2|7451.2|7462.9|7455.9|7452.2|7445.2|0
1744252200000|2025-04-10 02:30:00|7458.8|7451.8|7457.3|7450.3|7462.1|7455.1|7452.8|7445.8|0
1744252500000|2025-04-10 02:35:00|7457.4|7450.4|7462.1|7455.1|7463.3|7456.3|7456.7|7449.7|0
1744252800000|2025-04-10 02:40:00|7462.7|7455.7|7451.4|7444.4|7463.4|7456.4|7448.1|7441.1|0
1744253100000|2025-04-10 02:45:00|7450.8|7443.8|7464|7457|7464|7457|7450.7|7443.7|0
1744253400000|2025-04-10 02:50:00|7463.9|7456.9|7459.9|7452.9|7466.6|7459.6|7459.9|7452.9|0
1744253700000|2025-04-10 02:55:00|7458.6|7451.6|7444.7|7437.7|7461.9|7454.9|7444|7437|0
1744254000000|2025-04-10 03:00:00|7444|7437|7435.9|7428.9|7446|7439|7435.9|7428.9|0
1744254300000|2025-04-10 03:05:00|7434.6|7427.6|7436.1|7429.1|7442|7435|7429.5|7422.5|0
1744254600000|2025-04-10 03:10:00|7434.8|7427.8|7426.9|7419.9|7438.3|7431.3|7422.2|7415.2|0
1744254900000|2025-04-10 03:15:00|7426.2|7419.2|7418|7411|7431.5|7424.5|7416.7|7409.7|0
1744255200000|2025-04-10 03:20:00|7417.4|7410.4|7402.1|7395.1|7418.7|7411.7|7401.4|7394.4|0
1744255500000|2025-04-10 03:25:00|7402.8|7395.8|7394.8|7387.8|7404.8|7397.8|7392.8|7385.8|0
1744255800000|2025-04-10 03:30:00|7396.1|7389.1|7404.9|7397.9|7408.7|7401.7|7394.8|7387.8|0
1744256100000|2025-04-10 03:35:00|7404.2|7397.2|7408.4|7401.4|7410.3|7403.3|7400.9|7393.9|0
1744256400000|2025-04-10 03:40:00|7410.4|7403.4|7400.3|7393.3|7412.4|7405.4|7398.3|7391.3|0
1744256700000|2025-04-10 03:45:00|7400.9|7393.9|7407|7400|7412.3|7405.3|7400.3|7393.3|0
1744257000000|2025-04-10 03:50:00|7407.6|7400.6|7417.3|7410.3|7420|7413|7407.6|7400.6|0
1744257300000|2025-04-10 03:55:00|7417.9|7410.9|7420.1|7413.1|7426.7|7419.7|7416|7409|0
1744257600000|2025-04-10 04:00:00|7421.4|7414.4|7423.8|7416.8|7423.8|7416.8|7414|7407|0
1744257900000|2025-04-10 04:05:00|7422.5|7415.5|7414.8|7407.8|7425.2|7418.2|7414.2|7407.2|0
1744258200000|2025-04-10 04:10:00|7413.5|7406.5|7414.2|7407.2|7418.2|7411.2|7411.4|7404.4|0
1744258500000|2025-04-10 04:15:00|7415.5|7408.5|7421.6|7414.6|7422.2|7415.2|7413.5|7406.5|0
1744258800000|2025-04-10 04:20:00|7422.2|7415.2|7419.2|7412.2|7425|7418|7413.9|7406.9|0
1744259100000|2025-04-10 04:25:00|7420.5|7413.5|7408.6|7401.6|7420.6|7413.6|7404.6|7397.6|0
1744259400000|2025-04-10 04:30:00|7409.9|7402.9|7402.7|7395.7|7411.9|7404.9|7399.4|7392.4|0
1744259700000|2025-04-10 04:35:00|7402.1|7395.1|7394.3|7387.3|7404.1|7397.1|7393.6|7386.6|0
1744260000000|2025-04-10 04:40:00|7394.9|7387.9|7399.7|7392.7|7406.3|7399.3|7392.4|7385.4|0
1744260300000|2025-04-10 04:45:00|7399|7392|7407.8|7400.8|7409.1|7402.1|7397|7390|0
1744260600000|2025-04-10 04:50:00|7407.1|7400.1|7415.7|7408.7|7418.3|7411.3|7407.1|7400.1|0
1744260900000|2025-04-10 04:55:00|7414.3|7407.3|7412.3|7405.3|7422.9|7415.9|7410.3|7403.3|0
1744261200000|2025-04-10 05:00:00|7411.6|7404.6|7402.5|7395.5|7412.9|7405.9|7395.2|7388.2|0
1744261500000|2025-04-10 05:05:00|7402.6|7395.6|7406.4|7399.4|7411.8|7404.8|7402.5|7395.5|0
1744261800000|2025-04-10 05:10:00|7407.1|7400.1|7396.5|7389.5|7408.4|7401.4|7395.9|7388.9|0
1744262100000|2025-04-10 05:15:00|7395.8|7388.8|7390.9|7383.9|7397.6|7390.6|7385.3|7378.3|0
1744262400000|2025-04-10 05:20:00|7391.6|7384.6|7393.7|7386.7|7401.5|7394.5|7388.2|7381.2|0
1744262700000|2025-04-10 05:25:00|7395|7388|7391.1|7384.1|7401.6|7394.6|7391.1|7384.1|0
1744263000000|2025-04-10 05:30:00|7389.8|7382.8|7384.5|7377.5|7396.4|7389.4|7384.5|7377.5|0
1744263300000|2025-04-10 05:35:00|7384.6|7377.6|7383.9|7376.9|7389.7|7382.7|7380.4|7373.4|0
1744263600000|2025-04-10 05:40:00|7384.6|7377.6|7374.2|7367.2|7389.9|7382.9|7371.6|7364.6|0
1744263900000|2025-04-10 05:45:00|7372.9|7365.9|7377.3|7370.3|7385.9|7378.9|7364.8|7357.8|0
1744264200000|2025-04-10 05:50:00|7376|7369|7395.6|7388.6|7395.6|7388.6|7370.8|7363.8|0
1744264500000|2025-04-10 05:55:00|7395.5|7388.5|7394.9|7387.9|7398.2|7391.2|7389.5|7382.5|0
1744264800000|2025-04-10 06:00:00|7392.3|7385.3|7411.2|7405.2|7435|7429|7390.1|7382.1|672
1744265100000|2025-04-10 06:05:00|7411|7405|7399.5|7393.5|7417.2|7411.2|7399.5|7393.5|288
1744265400000|2025-04-10 06:10:00|7399.2|7393.2|7374|7368|7399.2|7393.2|7372.5|7366.5|403
1744265700000|2025-04-10 06:15:00|7373.7|7367.7|7385.7|7379.7|7391.7|7385.7|7369.7|7363.7|260
1744266000000|2025-04-10 06:20:00|7386|7380|7395.7|7389.7|7398.7|7392.7|7372.2|7366.2|124
1744266300000|2025-04-10 06:25:00|7396.2|7390.2|7371|7365|7396.5|7390.5|7366.2|7360.2|299
1744266600000|2025-04-10 06:30:00|7371.2|7365.2|7395.5|7389.5|7395.5|7389.5|7370|7364|268
1744266900000|2025-04-10 06:35:00|7395.2|7389.2|7411.7|7405.7|7411.7|7405.7|7385|7379|234
1744267200000|2025-04-10 06:40:00|7411.5|7405.5|7406|7400|7412.5|7406.5|7398.7|7392.7|180
1744267500000|2025-04-10 06:45:00|7406.2|7400.2|7398|7394|7408.7|7402.7|7393.7|7389.7|152
1744267800000|2025-04-10 06:50:00|7398.2|7394.2|7421|7417|7421|7417|7398.2|7394.2|282
1744268100000|2025-04-10 06:55:00|7421.2|7417.2|7477|7475|7482.2|7480.2|7410.5|7408.5|1315
1744268400000|2025-04-10 07:00:00|7476.5|7475.5|7445.2|7444.2|7488.5|7487.5|7433.7|7432.7|2170
1744268700000|2025-04-10 07:05:00|7441|7440|7440.2|7439.2|7451.5|7450.5|7421.5|7420.5|1082
1744269000000|2025-04-10 07:10:00|7440.5|7439.5|7393|7392|7441.2|7440.2|7385.2|7384.2|1174
1744269300000|2025-04-10 07:15:00|7394.2|7393.2|7369.5|7368.5|7399|7398|7345.7|7344.7|1155
1744269600000|2025-04-10 07:20:00|7369.2|7368.2|7363.7|7362.7|7383.7|7382.7|7352.7|7351.7|934
1744269900000|2025-04-10 07:25:00|7364.7|7363.7|7321.2|7320.2|7365.2|7364.2|7316.7|7315.7|1332
1744270200000|2025-04-10 07:30:00|7321.7|7320.7|7296|7295|7331.2|7330.2|7283.5|7282.5|1201
1744270500000|2025-04-10 07:35:00|7297.2|7296.2|7256|7255|7299.7|7298.7|7253.5|7252.5|963
1744270800000|2025-04-10 07:40:00|7256.5|7255.5|7269.2|7268.2|7282.2|7281.2|7256.5|7255.5|649
1744271100000|2025-04-10 07:45:00|7269|7268|7274.5|7273.5|7284.5|7283.5|7249.5|7248.5|737
1744271400000|2025-04-10 07:50:00|7274|7273|7276.5|7275.5|7288.7|7287.7|7268.5|7267.5|789
1744271700000|2025-04-10 07:55:00|7276.7|7275.7|7235.5|7234.5|7277.2|7276.2|7233.5|7232.5|541
1744272000000|2025-04-10 08:00:00|7237|7236|7239.7|7238.7|7246.7|7245.7|7215.7|7214.7|649
1744272300000|2025-04-10 08:05:00|7239.2|7238.2|7250.2|7249.2|7251.2|7250.2|7232|7231|675
1744272600000|2025-04-10 08:10:00|7250|7249|7229.2|7228.2|7251|7250|7226|7225|452
1744272900000|2025-04-10 08:15:00|7228.7|7227.7|7235.2|7234.2|7240.7|7239.7|7224.7|7223.7|382
1744273200000|2025-04-10 08:20:00|7235.5|7234.5|7215.7|7214.7|7239.2|7238.2|7215.5|7214.5|670
1744273500000|2025-04-10 08:25:00|7216|7215|7229|7228|7230.5|7229.5|7212.5|7211.5|579
1744273800000|2025-04-10 08:30:00|7229.2|7228.2|7207.7|7206.7|7230.5|7229.5|7204.5|7203.5|564
1744274100000|2025-04-10 08:35:00|7208|7207|7201.2|7200.2|7212.2|7211.2|7189.2|7188.2|653
1744274400000|2025-04-10 08:40:00|7202|7201|7219.7|7218.7|7220.7|7219.7|7201.7|7200.7|323
1744274700000|2025-04-10 08:45:00|7220|7219|7234|7233|7244.2|7243.2|7219.7|7218.7|678
1744275000000|2025-04-10 08:50:00|7233.5|7232.5|7224.5|7223.5|7239.7|7238.7|7221.7|7220.7|322
1744275300000|2025-04-10 08:55:00|7224.7|7223.7|7212.2|7211.2|7228.5|7227.5|7203.7|7202.7|768
1744275600000|2025-04-10 09:00:00|7212|7211|7215.5|7214.5|7222.5|7221.5|7206|7205|430
1744275900000|2025-04-10 09:05:00|7215.2|7214.2|7207.5|7206.5|7219.2|7218.2|7204.7|7203.7|311
1744276200000|2025-04-10 09:10:00|7207.2|7206.2|7208.7|7207.7|7212.5|7211.5|7196|7195|485
1744276500000|2025-04-10 09:15:00|7209|7208|7197.2|7196.2|7211.7|7210.7|7184.7|7183.7|497
1744276800000|2025-04-10 09:20:00|7197.5|7196.5|7213.2|7212.2|7216.7|7215.7|7196.2|7195.2|297
1744277100000|2025-04-10 09:25:00|7213.5|7212.5|7193.5|7192.5|7214.7|7213.7|7188.7|7187.7|314
1744277400000|2025-04-10 09:30:00|7193.2|7192.2|7207|7206|7212|7211|7190.5|7189.5|306
1744277700000|2025-04-10 09:35:00|7207.2|7206.2|7205.7|7204.7|7219.5|7218.5|7201.2|7200.2|395
1744278000000|2025-04-10 09:40:00|7205.5|7204.5|7188.5|7187.5|7208.7|7207.7|7186.2|7185.2|271
1744278300000|2025-04-10 09:45:00|7188.2|7187.2|7184|7183|7193.2|7192.2|7180|7179|245
1744278600000|2025-04-10 09:50:00|7184.7|7183.7|7205.5|7204.5|7206.5|7205.5|7181.7|7180.7|483
1744278900000|2025-04-10 09:55:00|7207.2|7206.2|7209.2|7208.2|7223.7|7222.7|7205|7204|313
1744279200000|2025-04-10 10:00:00|7209.5|7208.5|7197|7196|7212.2|7211.2|7192|7191|337
1744279500000|2025-04-10 10:05:00|7197.2|7196.2|7211.2|7210.2|7214.2|7213.2|7190.7|7189.7|159
1744279800000|2025-04-10 10:10:00|7211.5|7210.5|7236.5|7235.5|7236.5|7235.5|7211|7210|348
1744280100000|2025-04-10 10:15:00|7237|7236|7238.2|7237.2|7240|7239|7227.7|7226.7|341
1744280400000|2025-04-10 10:20:00|7238|7237|7231|7230|7238.7|7237.7|7222.5|7221.5|203
1744280700000|2025-04-10 10:25:00|7231.2|7230.2|7233.2|7232.2|7239.7|7238.7|7223|7222|225
1744281000000|2025-04-10 10:30:00|7233|7232|7246.2|7245.2|7249|7248|7232.2|7231.2|378
1744281300000|2025-04-10 10:35:00|7246.5|7245.5|7254|7253|7257.2|7256.2|7237.2|7236.2|445
1744281600000|2025-04-10 10:40:00|7253.7|7252.7|7253.2|7252.2|7259.5|7258.5|7248.2|7247.2|227
1744281900000|2025-04-10 10:45:00|7253|7252|7255|7254|7257.5|7256.5|7247.2|7246.2|144
1744282200000|2025-04-10 10:50:00|7255.2|7254.2|7247|7246|7263|7262|7242.5|7241.5|267
1744282500000|2025-04-10 10:55:00|7247.2|7246.2|7250.7|7249.7|7254.5|7253.5|7246.5|7245.5|182
1744282800000|2025-04-10 11:00:00|7251|7250|7249|7248|7257.7|7256.7|7244.7|7243.7|190
1744283100000|2025-04-10 11:05:00|7248.7|7247.7|7237|7236|7250.7|7249.7|7234.5|7233.5|134
1744283400000|2025-04-10 11:10:00|7237.2|7236.2|7245.7|7244.7|7248.7|7247.7|7236.5|7235.5|167
1744283700000|2025-04-10 11:15:00|7245.5|7244.5|7248.7|7247.7|7248.7|7247.7|7239.5|7238.5|143
1744284000000|2025-04-10 11:20:00|7249|7248|7250.5|7249.5|7259.5|7258.5|7246|7245|176
1744284300000|2025-04-10 11:25:00|7250.7|7249.7|7219.7|7218.7|7255|7254|7219.2|7218.2|298
1744284600000|2025-04-10 11:30:00|7220|7219|7225.5|7224.5|7232.2|7231.2|7216.2|7215.2|349
1744284900000|2025-04-10 11:35:00|7225.7|7224.7|7227.7|7226.7|7234|7233|7225.5|7224.5|111
1744285200000|2025-04-10 11:40:00|7228|7227|7219.7|7218.7|7230|7229|7217.5|7216.5|202
1744285500000|2025-04-10 11:45:00|7220|7219|7218.5|7217.5|7223.5|7222.5|7215|7214|122
1744285800000|2025-04-10 11:50:00|7218.7|7217.7|7200.5|7199.5|7219.7|7218.7|7200.5|7199.5|436
1744286100000|2025-04-10 11:55:00|7201|7200|7214|7213|7214.5|7213.5|7200.7|7199.7|406
1744286400000|2025-04-10 12:00:00|7215.7|7214.7|7202|7201|7217.5|7216.5|7201|7200|208
1744286700000|2025-04-10 12:05:00|7202.2|7201.2|7204.5|7203.5|7207.2|7206.2|7195.5|7194.5|163
1744287000000|2025-04-10 12:10:00|7205|7204|7200.2|7199.2|7209.2|7208.2|7198.2|7197.2|1119
1744287300000|2025-04-10 12:15:00|7200|7199|7194|7193|7202.5|7201.5|7191.2|7190.2|404
1744287600000|2025-04-10 12:20:00|7194.2|7193.2|7180.7|7179.7|7194.5|7193.5|7174.2|7173.2|537
1744287900000|2025-04-10 12:25:00|7180.2|7179.2|7186.7|7185.7|7190.2|7189.2|7178.2|7177.2|250
1744288200000|2025-04-10 12:30:00|7195|7194|7205.5|7204.5|7227.5|7226.5|7192.7|7191.7|520
1744288500000|2025-04-10 12:35:00|7205.2|7204.2|7182.5|7181.5|7210.5|7209.5|7173.5|7172.5|428
1744288800000|2025-04-10 12:40:00|7182.2|7181.2|7166.2|7165.2|7184.7|7183.7|7166|7165|293
1744289100000|2025-04-10 12:45:00|7166.5|7165.5|7173.5|7172.5|7176.7|7175.7|7163.2|7162.2|224
1744289400000|2025-04-10 12:50:00|7173.2|7172.2|7172.5|7171.5|7173.5|7172.5|7158.5|7157.5|392
1744289700000|2025-04-10 12:55:00|7172.2|7171.2|7180.5|7179.5|7181|7180|7170.2|7169.2|220
1744290000000|2025-04-10 13:00:00|7180.7|7179.7|7193.2|7192.2|7196.7|7195.7|7180.5|7179.5|541
1744290300000|2025-04-10 13:05:00|7193.5|7192.5|7205.2|7204.2|7209.5|7208.5|7192.2|7191.2|566
1744290600000|2025-04-10 13:10:00|7205.5|7204.5|7219.2|7218.2|7219.5|7218.5|7204.5|7203.5|391
1744290900000|2025-04-10 13:15:00|7219.5|7218.5|7236|7235|7242|7241|7218|7217|390
1744291200000|2025-04-10 13:20:00|7236.2|7235.2|7230.7|7229.7|7242|7241|7227.5|7226.5|319
1744291500000|2025-04-10 13:25:00|7231|7230|7213|7212|7235.2|7234.2|7212.2|7211.2|331
1744291800000|2025-04-10 13:30:00|7212.5|7211.5|7181.7|7180.7|7217.5|7216.5|7175|7174|924
1744292100000|2025-04-10 13:35:00|7182.5|7181.5|7169|7168|7187.5|7186.5|7164.5|7163.5|845
1744292400000|2025-04-10 13:40:00|7169.2|7168.2|7175|7174|7175|7174|7155.5|7154.5|550
1744292700000|2025-04-10 13:45:00|7175.5|7174.5|7197.7|7196.7|7203|7202|7175|7174|723
1744293000000|2025-04-10 13:50:00|7197.5|7196.5|7199.2|7198.2|7210.5|7209.5|7188.5|7187.5|560
1744293300000|2025-04-10 13:55:00|7198.7|7197.7|7177.5|7176.5|7204|7203|7174|7173|550
1744293600000|2025-04-10 14:00:00|7179.7|7178.7|7172.5|7171.5|7186.7|7185.7|7159.5|7158.5|691
1744293900000|2025-04-10 14:05:00|7172.7|7171.7|7172.5|7171.5|7196.5|7195.5|7166.2|7165.2|972
1744294200000|2025-04-10 14:10:00|7173.5|7172.5|7174.5|7173.5|7178.5|7177.5|7164|7163|353
1744294500000|2025-04-10 14:15:00|7175|7174|7179.2|7178.2|7187.2|7186.2|7175|7174|390
1744294800000|2025-04-10 14:20:00|7179|7178|7195.7|7194.7|7198.5|7197.5|7175.5|7174.5|518
1744295100000|2025-04-10 14:25:00|7196|7195|7184.2|7183.2|7202.5|7201.5|7183.2|7182.2|397
1744295400000|2025-04-10 14:30:00|7184.5|7183.5|7203.2|7202.2|7203.2|7202.2|7184|7183|587
1744295700000|2025-04-10 14:35:00|7202.2|7201.2|7195.5|7194.5|7205.5|7204.5|7191.7|7190.7|472
1744296000000|2025-04-10 14:40:00|7195.2|7194.2|7184.5|7183.5|7201.2|7200.2|7182.2|7181.2|1431
1744296300000|2025-04-10 14:45:00|7185|7184|7183.7|7182.7|7188.7|7187.7|7176.7|7175.7|356
1744296600000|2025-04-10 14:50:00|7183.5|7182.5|7176.2|7175.2|7188.5|7187.5|7172.5|7171.5|375
1744296900000|2025-04-10 14:55:00|7176.5|7175.5|7157|7156|7181|7180|7157|7156|452
1744297200000|2025-04-10 15:00:00|7156.5|7155.5|7151|7150|7159|7158|7147.2|7146.2|449
1744297500000|2025-04-10 15:05:00|7150.7|7149.7|7176|7175|7176.5|7175.5|7146|7145|468
1744297800000|2025-04-10 15:10:00|7175.7|7174.7|7187|7186|7192.7|7191.7|7173.5|7172.5|768
1744298100000|2025-04-10 15:15:00|7187.2|7186.2|7174.7|7173.7|7187.5|7186.5|7173.2|7172.2|892
1744298400000|2025-04-10 15:20:00|7174.5|7173.5|7159.7|7158.7|7174.5|7173.5|7158.5|7157.5|1148
1744298700000|2025-04-10 15:25:00|7160|7159|7145.7|7144.7|7165.7|7164.7|7145|7144|1564
1744299000000|2025-04-10 15:30:00|7146.2|7144.2|7124.7|7122.7|7148.2|7146.2|7120.5|7118.5|5250
1744299300000|2025-04-10 15:35:00|7125.2|7123.2|7113.7|7111.7|7132.7|7130.7|7112.7|7110.7|4185
1744299600000|2025-04-10 15:40:00|7114.2|7112.2|7093.5|7091.5|7125.2|7123.2|7092.5|7090.5|1362
1744299900000|2025-04-10 15:45:00|7093.2|7091.2|7083|7081|7096.5|7094.5|7078|7076|289
1744300200000|2025-04-10 15:50:00|7083.2|7081.2|7088|7086|7088|7086|7051.7|7049.7|245
1744300500000|2025-04-10 15:55:00|7087.7|7085.7|7068.2|7066.2|7097|7095|7058.2|7056.2|171
1744300800000|2025-04-10 16:00:00|7068.5|7066.5|7038.2|7036.2|7087.7|7085.7|7035.2|7033.2|295
1744301100000|2025-04-10 16:05:00|7035.5|7033.5|7058.5|7056.5|7064|7062|7033|7031|178
1744301400000|2025-04-10 16:10:00|7058.2|7056.2|7052.7|7050.7|7075|7073|7046.7|7044.7|305
1744301700000|2025-04-10 16:15:00|7052.2|7050.2|7039|7037|7053|7051|7025.2|7023.2|228
1744302000000|2025-04-10 16:20:00|7038.7|7036.7|7020|7018|7038.7|7036.7|6998.5|6996.5|292
1744302300000|2025-04-10 16:25:00|7020.2|7018.2|7018|7016|7033.7|7031.7|6996|6994|266
1744302600000|2025-04-10 16:30:00|7017.2|7015.2|7068.7|7066.7|7069.5|7067.5|7015.5|7013.5|197
1744302900000|2025-04-10 16:35:00|7067.5|7065.5|7071.7|7069.7|7080.2|7078.2|7057.5|7055.5|175
1744303200000|2025-04-10 16:40:00|7071.5|7069.5|7076.7|7074.7|7079|7077|7061|7059|95
1744303500000|2025-04-10 16:45:00|7075.5|7073.5|7092|7090|7100.5|7098.5|7053|7051|214
1744303800000|2025-04-10 16:50:00|7092.7|7090.7|7076.2|7074.2|7101.2|7099.2|7069.5|7067.5|78
1744304100000|2025-04-10 16:55:00|7076|7074|7090.7|7088.7|7096|7094|7070.7|7068.7|50
1744304400000|2025-04-10 17:00:00|7090.5|7088.5|7113.2|7111.2|7128.2|7126.2|7077|7075|229
1744304700000|2025-04-10 17:05:00|7112.5|7110.5|7077.7|7075.7|7112.5|7110.5|7076.5|7074.5|95
1744305000000|2025-04-10 17:10:00|7077.5|7075.5|7051.7|7049.7|7077.7|7075.7|7045.2|7043.2|79
1744305300000|2025-04-10 17:15:00|7051.5|7049.5|7055.7|7053.7|7056.2|7054.2|7043.7|7041.7|50
1744305600000|2025-04-10 17:20:00|7056|7054|7055|7053|7058.7|7056.7|7032.2|7030.2|183
1744305900000|2025-04-10 17:25:00|7054.7|7052.7|7087.7|7085.7|7092.2|7090.2|7052.5|7050.5|98
1744306200000|2025-04-10 17:30:00|7087.5|7085.5|7083|7081|7095|7093|7078|7076|130
1744306500000|2025-04-10 17:35:00|7082.7|7080.7|7083|7081|7103.7|7101.7|7082.5|7080.5|57
1744306800000|2025-04-10 17:40:00|7083.2|7081.2|7116.5|7114.5|7116.7|7114.7|7082.2|7080.2|87
1744307100000|2025-04-10 17:45:00|7116.2|7114.2|7115|7113|7134.5|7132.5|7109.5|7107.5|69
1744307400000|2025-04-10 17:50:00|7115.2|7113.2|7118.5|7116.5|7123|7121|7100.7|7098.7|60
1744307700000|2025-04-10 17:55:00|7118.2|7116.2|7118.5|7116.5|7129.7|7127.7|7117.5|7115.5|151
1744308000000|2025-04-10 18:00:00|7118.2|7116.2|7158.7|7156.7|7164.5|7162.5|7116.2|7114.2|104
1744308300000|2025-04-10 18:05:00|7158.5|7156.5|7115|7113|7158.5|7156.5|7114|7112|56
1744308600000|2025-04-10 18:10:00|7115.2|7113.2|7102.5|7100.5|7117.7|7115.7|7099.5|7097.5|46
1744308900000|2025-04-10 18:15:00|7102.2|7100.2|7120|7118|7130.5|7128.5|7097.7|7095.7|42
1744309200000|2025-04-10 18:20:00|7120.2|7118.2|7155.5|7153.5|7166|7164|7118.7|7116.7|135
1744309500000|2025-04-10 18:25:00|7155.2|7153.2|7171|7169|7176.7|7174.7|7149.2|7147.2|110
1744309800000|2025-04-10 18:30:00|7171.5|7169.5|7161.2|7159.2|7185|7183|7160.7|7158.7|100
1744310100000|2025-04-10 18:35:00|7161.7|7159.7|7162.5|7160.5|7168.5|7166.5|7150.2|7148.2|59
1744310400000|2025-04-10 18:40:00|7162.2|7160.2|7177.2|7175.2|7177.2|7175.2|7159.7|7157.7|42
1744310700000|2025-04-10 18:45:00|7178.7|7176.7|7160|7158|7180.7|7178.7|7147.7|7145.7|67
1744311000000|2025-04-10 18:50:00|7161|7159|7145.5|7143.5|7171.5|7169.5|7145.5|7143.5|51
1744311300000|2025-04-10 18:55:00|7144.5|7142.5|7155.2|7153.2|7165.2|7163.2|7135|7133|65
1744311600000|2025-04-10 19:00:00|7155.7|7153.7|7175.5|7173.5|7180.5|7178.5|7149.5|7147.5|44
1744311900000|2025-04-10 19:05:00|7175.7|7173.7|7145.7|7143.7|7178|7176|7145|7143|33
1744312200000|2025-04-10 19:10:00|7145.5|7143.5|7146.5|7144.5|7152.5|7150.5|7136.5|7134.5|47
1744312500000|2025-04-10 19:15:00|7146.2|7144.2|7162.2|7160.2|7164.5|7162.5|7139.5|7137.5|28
1744312800000|2025-04-10 19:20:00|7162.5|7160.5|7155.7|7153.7|7176|7174|7149.5|7147.5|35
1744313100000|2025-04-10 19:25:00|7156|7154|7133.5|7131.5|7165.7|7163.7|7133|7131|15
1744313400000|2025-04-10 19:30:00|7133.7|7131.7|7141|7139|7155|7153|7130.2|7128.2|144
1744313700000|2025-04-10 19:35:00|7141.2|7139.2|7123.5|7121.5|7145.2|7143.2|7121|7119|110
1744314000000|2025-04-10 19:40:00|7123.7|7121.7|7094.7|7092.7|7128.7|7126.7|7092.2|7090.2|92
1744314300000|2025-04-10 19:45:00|7095.5|7093.5|7119.5|7117.5|7120.2|7118.2|7092.5|7090.5|50
1744314600000|2025-04-10 19:50:00|7119.7|7117.7|7163.5|7161.5|7165|7163|7119.7|7117.7|87
1744314900000|2025-04-10 19:55:00|7163.2|7161.2|7172.2|7170.2|7181.5|7179.5|7143.2|7141.2|161
1744315200000|2025-04-10 20:00:00|7122.7|7120.7|7182.4|7178.4|7191.2|7187.2|7122.7|7120.7|0
1744315500000|2025-04-10 20:05:00|7181.8|7177.8|7183.1|7179.1|7186.3|7182.3|7172.6|7168.6|0
1744315800000|2025-04-10 20:10:00|7183|7179|7187.8|7183.8|7188.9|7184.9|7177.9|7173.9|0
1744316100000|2025-04-10 20:15:00|7187.7|7183.7|7174.9|7170.9|7187.7|7183.7|7171.2|7167.2|0
1744316400000|2025-04-10 20:20:00|7174.6|7170.6|7168.5|7164.5|7174.9|7170.9|7167.7|7163.7|0
1744316700000|2025-04-10 20:25:00|7168.2|7164.2|7166.2|7162.2|7169.2|7165.2|7165.9|7161.9|0
1744317000000|2025-04-10 20:30:00|7166.1|7162.1|7166.7|7162.7|7170.1|7166.1|7164.7|7160.7|0
1744317300000|2025-04-10 20:35:00|7166.4|7162.4|7163.4|7159.4|7167.2|7163.2|7159.6|7155.6|0
1744317600000|2025-04-10 20:40:00|7163.7|7159.7|7160.7|7156.7|7164.2|7160.2|7158.7|7154.7|0
1744317900000|2025-04-10 20:45:00|7160.4|7156.4|7166.6|7162.6|7167.1|7163.1|7159.6|7155.6|0
1744318200000|2025-04-10 20:50:00|7166.8|7162.8|7173.2|7169.2|7173.2|7169.2|7166.3|7162.3|0
1744318500000|2025-04-10 20:55:00|7172.7|7168.7|7172.1|7168.1|7173.3|7169.3|7169.3|7165.3|0
1744318800000|2025-04-10 21:00:00|7171.9|7167.9|7172.4|7168.4|7173.6|7169.6|7171.8|7167.8|0
1744319100000|2025-04-10 21:05:00|7172.3|7168.3|7171.6|7167.6|7172.5|7168.5|7171.2|7167.2|0
1744319400000|2025-04-10 21:10:00|7171.7|7167.7|7171.8|7167.8|7171.9|7167.9|7171.7|7167.7|0
1744319700000|2025-04-10 21:15:00|7171.7|7167.7|7172.3|7168.3|7172.5|7168.5|7171.7|7167.7|0
1744320000000|2025-04-10 21:20:00|7172.2|7168.2|7171.3|7167.3|7172.3|7168.3|7171.3|7167.3|0
1744320300000|2025-04-10 21:25:00|7172.2|7168.2|7171.3|7167.3|7172.2|7168.2|7170.9|7166.9|0
1744320600000|2025-04-10 21:30:00|7171.4|7167.4|7170.5|7166.5|7171.4|7167.4|7170.5|7166.5|0
1744320900000|2025-04-10 21:35:00|7170.7|7166.7|7169.2|7165.2|7170.7|7166.7|7169.1|7165.1|0
1744321200000|2025-04-10 21:40:00|7169.1|7165.1|7169.4|7165.4|7169.4|7165.4|7167.9|7163.9|0
1744321500000|2025-04-10 21:45:00|7169.1|7165.1|7168|7164|7169.3|7165.3|7168|7164|0
1744321800000|2025-04-10 21:50:00|7167.9|7163.9|7168.4|7164.4|7168.4|7164.4|7167.6|7163.6|0
1744322100000|2025-04-10 21:55:00|7168.3|7164.3|7167.1|7163.1|7168.4|7164.4|7165.7|7161.7|0
1744322400000|2025-04-10 22:00:00|7168.3|7164.3|7179.1|7175.1|7181|7177|7166.7|7162.7|0
1744322700000|2025-04-10 22:05:00|7179.2|7175.2|7184|7180|7185.5|7181.5|7179.1|7175.1|0
1744323000000|2025-04-10 22:10:00|7184.4|7180.4|7183.2|7179.2|7187.7|7183.7|7181.6|7177.6|0
1744323300000|2025-04-10 22:15:00|7183.1|7179.1|7180.2|7176.2|7186.6|7182.6|7179.4|7175.4|0
1744323600000|2025-04-10 22:20:00|7179.5|7175.5|7180.1|7176.1|7181.3|7177.3|7177.3|7173.3|0
1744323900000|2025-04-10 22:25:00|7180|7176|7179.9|7175.9|7183.8|7179.8|7177.2|7173.2|0
1744324200000|2025-04-10 22:30:00|7180.1|7176.1|7187.1|7183.1|7190.1|7186.1|7180.1|7176.1|0
1744324500000|2025-04-10 22:35:00|7187.2|7183.2|7192.2|7188.2|7193.1|7189.1|7186.2|7182.2|0
1744324800000|2025-04-10 22:40:00|7192|7188|7194.3|7190.3|7195.6|7191.6|7191.3|7187.3|0
1744325100000|2025-04-10 22:45:00|7193.3|7189.3|7187.8|7183.8|7198.7|7194.7|7186.9|7182.9|0
1744325400000|2025-04-10 22:50:00|7187.7|7183.7|7185.6|7181.6|7187.8|7183.8|7184.2|7180.2|0
1744325700000|2025-04-10 22:55:00|7185.7|7181.7|7180.6|7176.6|7186.4|7182.4|7180.3|7176.3|0
1744326000000|2025-04-10 23:00:00|7180.7|7176.7|7177.1|7173.1|7181.3|7177.3|7172.2|7168.2|0
1744326300000|2025-04-10 23:05:00|7176.8|7172.8|7178.6|7174.6|7184|7180|7176.1|7172.1|0
1744326600000|2025-04-10 23:10:00|7178.4|7174.4|7165.4|7161.4|7179.1|7175.1|7163.1|7159.1|0
1744326900000|2025-04-10 23:15:00|7165.3|7161.3|7162.9|7158.9|7165.3|7161.3|7159.9|7155.9|0
1744327200000|2025-04-10 23:20:00|7163|7159|7147.2|7143.2|7163.8|7159.8|7145.5|7141.5|0
1744327500000|2025-04-10 23:25:00|7147.4|7143.4|7155.5|7151.5|7158.9|7154.9|7146.3|7142.3|0
1744327800000|2025-04-10 23:30:00|7155.6|7151.6|7160.2|7156.2|7162|7158|7152|7148|0
1744328100000|2025-04-10 23:35:00|7160|7156|7152.5|7148.5|7160.5|7156.5|7151.1|7147.1|0
1744328400000|2025-04-10 23:40:00|7152.6|7148.6|7158.2|7154.2|7158.6|7154.6|7151.8|7147.8|0
1744328700000|2025-04-10 23:45:00|7157.9|7153.9|7144.3|7140.3|7158.6|7154.6|7144.2|7140.2|0
1744329000000|2025-04-10 23:50:00|7144|7140|7133.7|7129.7|7147.1|7143.1|7130.7|7126.7|0
1744329300000|2025-04-10 23:55:00|7134|7130|7140.5|7136.5|7148.9|7144.9|7130.9|7126.9|0
1744329600000|2025-04-11 00:00:00|7140.4|7136.4|7119.7|7115.7|7143.4|7139.4|7112.1|7108.1|0
1744329900000|2025-04-11 00:05:00|7119.3|7115.3|7111.3|7107.3|7120.9|7116.9|7105.9|7101.9|0
1744330200000|2025-04-11 00:10:00|7111.1|7107.1|7105.4|7101.4|7124|7120|7105|7101|0
1744330500000|2025-04-11 00:15:00|7104.9|7100.9|7095.2|7092.2|7124|7121|7088.5|7085.5|0
1744330800000|2025-04-11 00:20:00|7095.9|7092.9|7108|7105|7111.9|7108.9|7093.3|7090.3|0
1744331100000|2025-04-11 00:25:00|7107.4|7104.4|7101.1|7098.1|7112.6|7109.6|7101|7098|0
1744331400000|2025-04-11 00:30:00|7101|7098|7104.6|7101.6|7109.3|7106.3|7096.6|7093.6|0
1744331700000|2025-04-11 00:35:00|7104.7|7101.7|7110.4|7107.4|7114.8|7111.8|7103.8|7100.8|0
1744332000000|2025-04-11 00:40:00|7111.1|7108.1|7096|7093|7116.5|7113.5|7091.9|7088.9|0
1744332300000|2025-04-11 00:45:00|7094.6|7091.6|7087|7084|7097.6|7094.6|7083.4|7080.4|0
1744332600000|2025-04-11 00:50:00|7087.6|7084.6|7101.5|7098.5|7103.6|7100.6|7084.1|7081.1|0
1744332900000|2025-04-11 00:55:00|7100.9|7097.9|7110.8|7107.8|7113.4|7110.4|7092.7|7089.7|0
1744333200000|2025-04-11 01:00:00|7111.4|7108.4|7109.1|7106.1|7112.1|7109.1|7101.4|7098.4|0
1744333500000|2025-04-11 01:05:00|7109.7|7106.7|7111.1|7108.1|7113.2|7110.2|7101|7098|0
1744333800000|2025-04-11 01:10:00|7110.4|7107.4|7122|7119|7122.1|7119.1|7105.1|7102.1|0
1744334100000|2025-04-11 01:15:00|7121.4|7118.4|7135.3|7132.3|7137.4|7134.4|7119.9|7116.9|0
1744334400000|2025-04-11 01:20:00|7136|7133|7128.6|7125.6|7137.3|7134.3|7123.1|7120.1|0
1744334700000|2025-04-11 01:25:00|7129.3|7126.3|7128.5|7125.5|7136.5|7133.5|7121.2|7118.2|0
1744335000000|2025-04-11 01:30:00|7127.9|7124.9|7129|7126|7136.4|7133.4|7125.1|7122.1|0
1744335300000|2025-04-11 01:35:00|7129.6|7126.6|7137.7|7134.7|7139.7|7136.7|7123.6|7120.6|0
1744335600000|2025-04-11 01:40:00|7138.3|7135.3|7140.4|7137.4|7147.7|7144.7|7133.1|7130.1|0
1744335900000|2025-04-11 01:45:00|7139.7|7136.7|7148.6|7145.6|7150|7147|7137.7|7134.7|0
1744336200000|2025-04-11 01:50:00|7148.5|7145.5|7145.9|7142.9|7154|7151|7143.3|7140.3|0
1744336500000|2025-04-11 01:55:00|7146.6|7143.6|7152.7|7149.7|7154.1|7151.1|7143.2|7140.2|0
1744336800000|2025-04-11 02:00:00|7151.4|7148.4|7154.1|7151.1|7157.9|7154.9|7150.7|7147.7|0
1744337100000|2025-04-11 02:05:00|7152.8|7149.8|7148.3|7145.3|7152.8|7149.8|7137.5|7134.5|0
1744337400000|2025-04-11 02:10:00|7149|7146|7143|7140|7150.3|7147.3|7140.3|7137.3|0
1744337700000|2025-04-11 02:15:00|7143.1|7140.1|7155.6|7152.6|7156.9|7153.9|7136.8|7133.8|0
1744338000000|2025-04-11 02:20:00|7156.2|7153.2|7158.4|7155.4|7161.1|7158.1|7153|7150|0
1744338300000|2025-04-11 02:25:00|7159|7156|7164.7|7161.7|7171.5|7168.5|7159|7156|0
1744338600000|2025-04-11 02:30:00|7164|7161|7169.4|7166.4|7172.1|7169.1|7163.3|7160.3|0
1744338900000|2025-04-11 02:35:00|7168.8|7165.8|7164.5|7161.5|7170.6|7167.6|7164.5|7161.5|0
1744339200000|2025-04-11 02:40:00|7164.6|7161.6|7164.4|7161.4|7166.4|7163.4|7163|7160|0
1744339500000|2025-04-11 02:45:00|7163.7|7160.7|7165.8|7162.8|7167.1|7164.1|7162.4|7159.4|0
1744339800000|2025-04-11 02:50:00|7166.5|7163.5|7163.2|7160.2|7169.3|7166.3|7161.8|7158.8|0
1744340100000|2025-04-11 02:55:00|7163.1|7160.1|7159|7156|7163.2|7160.2|7156.3|7153.3|0
1744340400000|2025-04-11 03:00:00|7160.3|7157.3|7163.1|7160.1|7166.5|7163.5|7160.3|7157.3|0
1744340700000|2025-04-11 03:05:00|7163.2|7160.2|7163.1|7160.1|7168.5|7165.5|7163.1|7160.1|0
1744341000000|2025-04-11 03:10:00|7163.8|7160.8|7164.1|7161.1|7166.7|7163.7|7162.7|7159.7|0
1744341300000|2025-04-11 03:15:00|7165.4|7162.4|7160.1|7157.1|7165.4|7162.4|7158.8|7155.8|0
1744341600000|2025-04-11 03:20:00|7158.2|7155.2|7179.8|7176.8|7182.2|7179.2|7156.1|7153.1|0
1744341900000|2025-04-11 03:25:00|7180.4|7177.4|7180.5|7177.5|7181.9|7178.9|7176.4|7173.4|0
1744342200000|2025-04-11 03:30:00|7180.6|7177.6|7176.3|7173.3|7182|7179|7174.2|7171.2|0
1744342500000|2025-04-11 03:35:00|7175|7172|7173.8|7170.8|7175.1|7172.1|7170.9|7167.9|0
1744342800000|2025-04-11 03:40:00|7175.1|7172.1|7172.6|7169.6|7175.1|7172.1|7169.1|7166.1|0
1744343100000|2025-04-11 03:45:00|7171.3|7168.3|7169.3|7166.3|7172.6|7169.6|7164.5|7161.5|0
1744343400000|2025-04-11 03:50:00|7169.9|7166.9|7177.4|7174.4|7179.3|7176.3|7165.9|7162.9|0
1744343700000|2025-04-11 03:55:00|7176.7|7173.7|7171.2|7168.2|7178|7175|7169.8|7166.8|0
1744344000000|2025-04-11 04:00:00|7171.3|7168.3|7176.7|7173.7|7178|7175|7170.6|7167.6|0
1744344300000|2025-04-11 04:05:00|7177.3|7174.3|7179.4|7176.4|7184.2|7181.2|7177.3|7174.3|0
1744344600000|2025-04-11 04:10:00|7180.1|7177.1|7180.2|7177.2|7183.5|7180.5|7178.1|7175.1|0
1744344900000|2025-04-11 04:15:00|7180.8|7177.8|7183.5|7180.5|7187.5|7184.5|7175.6|7172.6|0
1744345200000|2025-04-11 04:20:00|7183.6|7180.6|7182.1|7179.1|7184.9|7181.9|7179.4|7176.4|0
1744345500000|2025-04-11 04:25:00|7183.4|7180.4|7181.2|7178.2|7187.4|7184.4|7180.5|7177.5|0
1744345800000|2025-04-11 04:30:00|7181.9|7178.9|7179.4|7176.4|7183.3|7180.3|7179.3|7176.3|0
1744346100000|2025-04-11 04:35:00|7180.7|7177.7|7176.7|7173.7|7180.7|7177.7|7174.7|7171.7|0
1744346400000|2025-04-11 04:40:00|7177.4|7174.4|7182.7|7179.7|7182.8|7179.8|7175.4|7172.4|0
1744346700000|2025-04-11 04:45:00|7183.4|7180.4|7175.3|7172.3|7183.4|7180.4|7175.3|7172.3|0
1744347000000|2025-04-11 04:50:00|7174|7171|7166.6|7163.6|7174|7171|7161.2|7158.2|0
1744347300000|2025-04-11 04:55:00|7167.2|7164.2|7172.6|7169.6|7175.2|7172.2|7167.2|7164.2|0
1744347600000|2025-04-11 05:00:00|7174.6|7171.6|7164.5|7161.5|7174.6|7171.6|7160.5|7157.5|0
1744347900000|2025-04-11 05:05:00|7165.2|7162.2|7155.3|7152.3|7167.1|7164.1|7154.6|7151.6|0
1744348200000|2025-04-11 05:10:00|7155.9|7152.9|7171.5|7168.5|7172.8|7169.8|7155.9|7152.9|0
1744348500000|2025-04-11 05:15:00|7172.2|7169.2|7171.3|7168.3|7178.1|7175.1|7166.1|7163.1|0
1744348800000|2025-04-11 05:20:00|7171.9|7168.9|7180.6|7177.6|7181.9|7178.9|7171.3|7168.3|0
1744349100000|2025-04-11 05:25:00|7181.3|7178.3|7194.1|7191.1|7195.5|7192.5|7181.3|7178.3|0
1744349400000|2025-04-11 05:30:00|7194.2|7191.2|7198|7195|7203.3|7200.3|7194.2|7191.2|0
1744349700000|2025-04-11 05:35:00|7198.6|7195.6|7199.2|7196.2|7202.6|7199.6|7195.2|7192.2|0
1744350000000|2025-04-11 05:40:00|7200.5|7197.5|7203.2|7200.2|7205.8|7202.8|7199.1|7196.1|0
1744350300000|2025-04-11 05:45:00|7202.5|7199.5|7200.3|7197.3|7211.9|7208.9|7198.1|7195.1|0
1744350600000|2025-04-11 05:50:00|7201|7198|7208.2|7205.2|7209.5|7206.5|7197.1|7194.1|0
1744350900000|2025-04-11 05:55:00|7208.8|7205.8|7198.6|7195.6|7212.9|7209.9|7197.3|7194.3|0
1744351200000|2025-04-11 06:00:00|7198.7|7195.7|7202.5|7200.5|7210|7208|7193.7|7191.7|255
1744351500000|2025-04-11 06:05:00|7201.2|7199.2|7215|7213|7217|7215|7196.2|7194.2|109
1744351800000|2025-04-11 06:10:00|7215.7|7213.7|7202.5|7200.5|7217.7|7215.7|7202.2|7200.2|111
1744352100000|2025-04-11 06:15:00|7202.2|7200.2|7205.7|7203.7|7208.2|7206.2|7200.2|7198.2|36
1744352400000|2025-04-11 06:20:00|7205.5|7203.5|7210|7208|7218.2|7216.2|7205.2|7203.2|153
1744352700000|2025-04-11 06:25:00|7209.7|7207.7|7219.2|7217.2|7220.5|7218.5|7209.5|7207.5|73
1744353000000|2025-04-11 06:30:00|7219|7217|7215.2|7213.2|7225|7223|7209.5|7207.5|83
1744353300000|2025-04-11 06:35:00|7215|7213|7197.2|7195.2|7219|7217|7195.7|7193.7|50
1744353600000|2025-04-11 06:40:00|7197.5|7195.5|7211.7|7209.7|7215|7213|7195.5|7193.5|65
1744353900000|2025-04-11 06:45:00|7211.2|7209.2|7200.7|7198.7|7220.5|7218.5|7199.5|7197.5|150
1744354200000|2025-04-11 06:50:00|7200.5|7198.5|7200|7198|7204.2|7202.2|7192.5|7190.5|122
1744354500000|2025-04-11 06:55:00|7200.2|7198.2|7191.2|7189.2|7203.2|7201.2|7190.5|7188.5|167
1744354800000|2025-04-11 07:00:00|7191.5|7189.5|7193.7|7192.7|7204.7|7203.7|7186|7185|1992
1744355100000|2025-04-11 07:05:00|7193.5|7192.5|7164.7|7163.7|7194.7|7193.7|7158.5|7157.5|816
1744355400000|2025-04-11 07:10:00|7164.5|7163.5|7175.5|7174.5|7175.5|7174.5|7146.7|7145.7|1397
1744355700000|2025-04-11 07:15:00|7176.2|7175.2|7173.5|7172.5|7194.2|7193.2|7173.2|7172.2|809
1744356000000|2025-04-11 07:20:00|7173.2|7172.2|7187.7|7186.7|7190.7|7189.7|7162.7|7161.7|796
1744356300000|2025-04-11 07:25:00|7188|7187|7171.5|7170.5|7195.2|7194.2|7162.7|7161.7|919
1744356600000|2025-04-11 07:30:00|7171.2|7170.2|7188.7|7187.7|7191.7|7190.7|7169.5|7168.5|828
1744356900000|2025-04-11 07:35:00|7189|7188|7178.2|7177.2|7204.7|7203.7|7178|7177|756
1744357200000|2025-04-11 07:40:00|7178|7177|7179|7178|7189.2|7188.2|7173.2|7172.2|535
1744357500000|2025-04-11 07:45:00|7178.7|7177.7|7146|7145|7178.7|7177.7|7142.7|7141.7|788
1744357800000|2025-04-11 07:50:00|7146.2|7145.2|7142.5|7141.5|7148.5|7147.5|7135.7|7134.7|654
1744358100000|2025-04-11 07:55:00|7142.7|7141.7|7117.7|7116.7|7142.7|7141.7|7117.5|7116.5|505
1744358400000|2025-04-11 08:00:00|7117.5|7116.5|7104.2|7103.2|7119.2|7118.2|7082|7081|1604
1744358700000|2025-04-11 08:05:00|7102.5|7101.5|7124.2|7123.2|7129|7128|7101.2|7100.2|505
1744359000000|2025-04-11 08:10:00|7124|7123|7118.7|7117.7|7125.7|7124.7|7113|7112|350
1744359300000|2025-04-11 08:15:00|7118.5|7117.5|7089.5|7088.5|7121.7|7120.7|7089.5|7088.5|1372
1744359600000|2025-04-11 08:20:00|7089.2|7088.2|7080|7079|7093|7092|7079.7|7078.7|609
1744359900000|2025-04-11 08:25:00|7079.7|7078.7|7084.2|7083.2|7094.5|7093.5|7078|7077|302
1744360200000|2025-04-11 08:30:00|7084.5|7083.5|7060.5|7059.5|7086.7|7085.7|7060.5|7059.5|412
1744360500000|2025-04-11 08:35:00|7060.7|7059.7|7071.5|7070.5|7076.7|7075.7|7055.5|7054.5|483
1744360800000|2025-04-11 08:40:00|7071.7|7070.7|7065|7064|7073|7072|7051|7050|957
1744361100000|2025-04-11 08:45:00|7064.5|7063.5|7058.2|7057.2|7068|7067|7055.2|7054.2|708
1744361400000|2025-04-11 08:50:00|7058.5|7057.5|7038.7|7037.7|7062|7061|7033.2|7032.2|1221
1744361700000|2025-04-11 08:55:00|7038.5|7037.5|7048.2|7047.2|7051.7|7050.7|7026|7025|695
1744362000000|2025-04-11 09:00:00|7047.7|7046.7|7045.2|7044.2|7053.2|7052.2|7035.5|7034.5|338
1744362300000|2025-04-11 09:05:00|7045.5|7044.5|7014|7013|7046.7|7045.7|7012.5|7011.5|546
1744362600000|2025-04-11 09:10:00|7013|7012|7013|7012|7017.2|7016.2|7004|7003|1156
1744362900000|2025-04-11 09:15:00|7013.2|7012.2|7018.5|7017.5|7021.7|7020.7|7007|7006|379
1744363200000|2025-04-11 09:20:00|7018.7|7017.7|7036.7|7035.7|7037.5|7036.5|7018.7|7017.7|469
1744363500000|2025-04-11 09:25:00|7036.5|7035.5|7045.7|7044.7|7048.5|7047.5|7033.5|7032.5|868
1744363800000|2025-04-11 09:30:00|7046|7045|7051|7050|7054.5|7053.5|7037.5|7036.5|275
1744364100000|2025-04-11 09:35:00|7051.2|7050.2|7053.2|7052.2|7058.7|7057.7|7044.5|7043.5|329
1744364400000|2025-04-11 09:40:00|7053|7052|7060|7059|7061|7060|7043.7|7042.7|332
1744364700000|2025-04-11 09:45:00|7059.7|7058.7|7055.7|7054.7|7069.5|7068.5|7055.7|7054.7|436
1744365000000|2025-04-11 09:50:00|7057|7056|7083|7082|7083|7082|7048|7047|552
1744365300000|2025-04-11 09:55:00|7082.5|7081.5|7112.5|7111.5|7115.2|7114.2|7078.5|7077.5|461
1744365600000|2025-04-11 10:00:00|7114|7113|7107.2|7106.2|7114.5|7113.5|7096.7|7095.7|1278
1744365900000|2025-04-11 10:05:00|7107|7106|7095|7094|7107.5|7106.5|7093|7092|225
1744366200000|2025-04-11 10:10:00|7095.2|7094.2|7101|7100|7102.2|7101.2|7088|7087|269
1744366500000|2025-04-11 10:15:00|7101.2|7100.2|7103.5|7102.5|7104.5|7103.5|7094|7093|161
1744366800000|2025-04-11 10:20:00|7103.2|7102.2|7109.2|7108.2|7114.5|7113.5|7101.5|7100.5|208
1744367100000|2025-04-11 10:25:00|7109|7108|7110.5|7109.5|7118.5|7117.5|7105|7104|184
1744367400000|2025-04-11 10:30:00|7110.2|7109.2|7124.5|7123.5|7126.7|7125.7|7105.7|7104.7|255
1744367700000|2025-04-11 10:35:00|7124.2|7123.2|7128|7127|7134|7133|7123.2|7122.2|275
1744368000000|2025-04-11 10:40:00|7129.5|7128.5|7123.7|7122.7|7130.5|7129.5|7120.2|7119.2|503
1744368300000|2025-04-11 10:45:00|7124|7123|7121.7|7120.7|7128.5|7127.5|7119|7118|384
1744368600000|2025-04-11 10:50:00|7121.5|7120.5|7129.5|7128.5|7130.5|7129.5|7109.5|7108.5|293
1744368900000|2025-04-11 10:55:00|7129.2|7128.2|7125|7124|7135|7134|7118.2|7117.2|197
1744369200000|2025-04-11 11:00:00|7124.7|7123.7|7108|7107|7125.2|7124.2|7104|7103|256
1744369500000|2025-04-11 11:05:00|7108.2|7107.2|7123|7122|7123|7122|7101.2|7100.2|212
1744369800000|2025-04-11 11:10:00|7122.7|7121.7|7109.2|7108.2|7124|7123|7108.5|7107.5|301
1744370100000|2025-04-11 11:15:00|7109|7108|7091.5|7090.5|7109.7|7108.7|7090.2|7089.2|141
1744370400000|2025-04-11 11:20:00|7091.2|7090.2|7087.5|7086.5|7094.5|7093.5|7081.7|7080.7|233
1744370700000|2025-04-11 11:25:00|7087.7|7086.7|7073.7|7072.7|7092|7091|7073|7072|268
1744371000000|2025-04-11 11:30:00|7074|7073|7080.2|7079.2|7081.2|7080.2|7071.5|7070.5|361
1744371300000|2025-04-11 11:35:00|7080|7079|7078.2|7077.2|7084|7083|7073|7072|577
1744371600000|2025-04-11 11:40:00|7078.7|7077.7|7087|7086|7090.5|7089.5|7076.7|7075.7|314
1744371900000|2025-04-11 11:45:00|7086.7|7085.7|7067.7|7066.7|7087.5|7086.5|7067|7066|224
1744372200000|2025-04-11 11:50:00|7068|7067|7073.2|7072.2|7075|7074|7061.2|7060.2|216
1744372500000|2025-04-11 11:55:00|7073|7072|7090|7089|7093|7092|7070.2|7069.2|311
1744372800000|2025-04-11 12:00:00|7090.2|7089.2|7093|7092|7097.2|7096.2|7085.2|7084.2|279
1744373100000|2025-04-11 12:05:00|7092.7|7091.7|7094.2|7093.2|7096.2|7095.2|7084.2|7083.2|424
1744373400000|2025-04-11 12:10:00|7094.5|7093.5|7094.2|7093.2|7099|7098|7089|7088|205
1744373700000|2025-04-11 12:15:00|7094|7093|7091|7090|7101.2|7100.2|7087.7|7086.7|167
1744374000000|2025-04-11 12:20:00|7091.2|7090.2|7090|7089|7100.5|7099.5|7085|7084|286
1744374300000|2025-04-11 12:25:00|7090.2|7089.2|7096.5|7095.5|7096.5|7095.5|7086|7085|818
1744374600000|2025-04-11 12:30:00|7096.7|7095.7|7113.5|7112.5|7113.7|7112.7|7093.7|7092.7|437
1744374900000|2025-04-11 12:35:00|7114|7113|7115|7114|7122.5|7121.5|7111.5|7110.5|274
1744375200000|2025-04-11 12:40:00|7114.7|7113.7|7096.7|7095.7|7116.5|7115.5|7094|7093|404
1744375500000|2025-04-11 12:45:00|7096.5|7095.5|7097|7096|7102|7101|7087|7086|415
1744375800000|2025-04-11 12:50:00|7096.7|7095.7|7097.5|7096.5|7098.5|7097.5|7089.5|7088.5|236
1744376100000|2025-04-11 12:55:00|7097.7|7096.7|7084|7083|7098.5|7097.5|7080.2|7079.2|210
1744376400000|2025-04-11 13:00:00|7083.7|7082.7|7090.5|7089.5|7093.5|7092.5|7079|7078|217
1744376700000|2025-04-11 13:05:00|7090.7|7089.7|7064|7063|7091.5|7090.5|7062|7061|395
1744377000000|2025-04-11 13:10:00|7063.2|7062.2|7059|7058|7064.2|7063.2|7051.5|7050.5|254
1744377300000|2025-04-11 13:15:00|7058.7|7057.7|7054.7|7053.7|7061|7060|7052.2|7051.2|305
1744377600000|2025-04-11 13:20:00|7054.2|7053.2|7045.5|7044.5|7058|7057|7042.5|7041.5|421
1744377900000|2025-04-11 13:25:00|7045|7044|7046.2|7045.2|7058.7|7057.7|7042.2|7041.2|421
1744378200000|2025-04-11 13:30:00|7046|7045|7057.2|7056.2|7059|7058|7035.5|7034.5|631
1744378500000|2025-04-11 13:35:00|7057|7056|7092.2|7091.2|7099.2|7098.2|7056.5|7055.5|636
1744378800000|2025-04-11 13:40:00|7092|7091|7096.5|7095.5|7101.7|7100.7|7066.2|7065.2|622
1744379100000|2025-04-11 13:45:00|7096.7|7095.7|7112.2|7111.2|7120.7|7119.7|7095|7094|507
1744379400000|2025-04-11 13:50:00|7112.5|7111.5|7123|7122|7126.7|7125.7|7101.7|7100.7|420
1744379700000|2025-04-11 13:55:00|7123.2|7122.2|7111.5|7110.5|7124|7123|7109.2|7108.2|326
1744380000000|2025-04-11 14:00:00|7116.5|7115.5|7107|7106|7116.5|7115.5|7094.2|7093.2|554
1744380300000|2025-04-11 14:05:00|7107.5|7106.5|7135|7134|7139.2|7138.2|7103.5|7102.5|406
1744380600000|2025-04-11 14:10:00|7135.2|7134.2|7125.5|7124.5|7139|7138|7107|7106|242
1744380900000|2025-04-11 14:15:00|7125.7|7124.7|7106|7105|7135.5|7134.5|7104.5|7103.5|592
1744381200000|2025-04-11 14:20:00|7105.2|7104.2|7074.2|7073.2|7105.7|7104.7|7059.2|7058.2|569
1744381500000|2025-04-11 14:25:00|7074.5|7073.5|7078.5|7077.5|7085.7|7084.7|7070.5|7069.5|394
1744381800000|2025-04-11 14:30:00|7078.7|7077.7|7104|7103|7105|7104|7075.2|7074.2|422
1744382100000|2025-04-11 14:35:00|7103.7|7102.7|7104.7|7103.7|7110.5|7109.5|7098.2|7097.2|312
1744382400000|2025-04-11 14:40:00|7104.5|7103.5|7122.7|7121.7|7123.5|7122.5|7094.5|7093.5|439
1744382700000|2025-04-11 14:45:00|7122.5|7121.5|7125|7124|7135.5|7134.5|7122.2|7121.2|332
1744383000000|2025-04-11 14:50:00|7124|7123|7110.5|7109.5|7124|7123|7102|7101|433
1744383300000|2025-04-11 14:55:00|7110.7|7109.7|7098|7097|7111.2|7110.2|7094.5|7093.5|503
1744383600000|2025-04-11 15:00:00|7097.7|7096.7|7101.5|7100.5|7130|7129|7095.2|7094.2|665
1744383900000|2025-04-11 15:05:00|7101.2|7100.2|7086|7085|7101.2|7100.2|7085.5|7084.5|565
1744384200000|2025-04-11 15:10:00|7085.7|7084.7|7086.5|7085.5|7098.2|7097.2|7082.2|7081.2|471
1744384500000|2025-04-11 15:15:00|7086|7085|7095.7|7094.7|7097.7|7096.7|7082.2|7081.2|930
1744384800000|2025-04-11 15:20:00|7095.5|7094.5|7093.5|7092.5|7101.7|7100.7|7086|7085|991
1744385100000|2025-04-11 15:25:00|7093.7|7092.7|7104.2|7103.2|7110.5|7109.5|7093.2|7092.2|1533
1744385400000|2025-04-11 15:30:00|7105|7103|7105.7|7103.7|7113|7111|7097.7|7095.7|2320
1744385700000|2025-04-11 15:35:00|7105|7103|7133.2|7131.2|7133.2|7131.2|7101|7099|1692
1744386000000|2025-04-11 15:40:00|7133.7|7131.7|7139.7|7137.7|7139.7|7137.7|7125|7123|382
1744386300000|2025-04-11 15:45:00|7138|7136|7137.5|7135.5|7143.2|7141.2|7131|7129|145
1744386600000|2025-04-11 15:50:00|7137.2|7135.2|7136|7134|7139.7|7137.7|7129|7127|153
1744386900000|2025-04-11 15:55:00|7135.5|7133.5|7150.2|7148.2|7150.2|7148.2|7135|7133|149
1744387200000|2025-04-11 16:00:00|7150|7148|7151|7149|7152.2|7150.2|7138.2|7136.2|228
1744387500000|2025-04-11 16:05:00|7151.2|7149.2|7158.2|7156.2|7167|7165|7151|7149|137
1744387800000|2025-04-11 16:10:00|7158.5|7156.5|7167|7165|7172.5|7170.5|7158.2|7156.2|106
1744388100000|2025-04-11 16:15:00|7167.5|7165.5|7176.7|7174.7|7177.2|7175.2|7165|7163|109
1744388400000|2025-04-11 16:20:00|7176.5|7174.5|7168.5|7166.5|7178|7176|7168|7166|143
1744388700000|2025-04-11 16:25:00|7168.2|7166.2|7167|7165|7172.7|7170.7|7156|7154|147
1744389000000|2025-04-11 16:30:00|7166.7|7164.7|7189|7187|7194.2|7192.2|7166|7164|186
1744389300000|2025-04-11 16:35:00|7188.7|7186.7|7201.5|7199.5|7209.7|7207.7|7188.5|7186.5|147
1744389600000|2025-04-11 16:40:00|7201.7|7199.7|7208|7206|7209.2|7207.2|7194.7|7192.7|151
1744389900000|2025-04-11 16:45:00|7207.7|7205.7|7210.7|7208.7|7212.2|7210.2|7198.7|7196.7|122
1744390200000|2025-04-11 16:50:00|7210.5|7208.5|7207.2|7205.2|7212.7|7210.7|7200.2|7198.2|143
1744390500000|2025-04-11 16:55:00|7207|7205|7207.2|7205.2|7212.7|7210.7|7198.7|7196.7|207
1744390800000|2025-04-11 17:00:00|7207.5|7205.5|7209.5|7207.5|7215.7|7213.7|7198|7196|106
1744391100000|2025-04-11 17:05:00|7209.7|7207.7|7211.7|7209.7|7217.7|7215.7|7205|7203|54
1744391400000|2025-04-11 17:10:00|7211.5|7209.5|7204.5|7202.5|7213.2|7211.2|7200.2|7198.2|73
1744391700000|2025-04-11 17:15:00|7204.2|7202.2|7191.5|7189.5|7209.5|7207.5|7186|7184|128
1744392000000|2025-04-11 17:20:00|7192|7190|7193.7|7191.7|7206.2|7204.2|7187.2|7185.2|96
1744392300000|2025-04-11 17:25:00|7194.2|7192.2|7187.2|7185.2|7195.7|7193.7|7183.2|7181.2|38
1744392600000|2025-04-11 17:30:00|7187.5|7185.5|7189.2|7187.2|7196|7194|7180.5|7178.5|36
1744392900000|2025-04-11 17:35:00|7189.7|7187.7|7212.7|7210.7|7215|7213|7181.2|7179.2|111
1744393200000|2025-04-11 17:40:00|7213.5|7211.5|7226.7|7224.7|7231|7229|7210.2|7208.2|296
1744393500000|2025-04-11 17:45:00|7226|7224|7226.7|7224.7|7227.7|7225.7|7212.7|7210.7|165
1744393800000|2025-04-11 17:50:00|7225|7223|7234|7232|7241|7239|7220.5|7218.5|112
1744394100000|2025-04-11 17:55:00|7233.7|7231.7|7237.7|7235.7|7244|7242|7228.7|7226.7|93
1744394400000|2025-04-11 18:00:00|7237.5|7235.5|7245.5|7243.5|7246.2|7244.2|7229.2|7227.2|182
1744394700000|2025-04-11 18:05:00|7244.7|7242.7|7232|7230|7245.5|7243.5|7227|7225|82
1744395000000|2025-04-11 18:10:00|7232.2|7230.2|7230.2|7228.2|7233.2|7231.2|7223.5|7221.5|42
1744395300000|2025-04-11 18:15:00|7230.5|7228.5|7218.2|7216.2|7234.2|7232.2|7214.5|7212.5|30
1744395600000|2025-04-11 18:20:00|7218.5|7216.5|7223|7221|7226.5|7224.5|7212.2|7210.2|38
1744395900000|2025-04-11 18:25:00|7223.7|7221.7|7224|7222|7224.7|7222.7|7214|7212|16
1744396200000|2025-04-11 18:30:00|7224.2|7222.2|7223.7|7221.7|7227.7|7225.7|7220.2|7218.2|44
1744396500000|2025-04-11 18:35:00|7223.5|7221.5|7231.5|7229.5|7236|7234|7219.2|7217.2|27
1744396800000|2025-04-11 18:40:00|7231.2|7229.2|7236|7234|7239|7237|7231.2|7229.2|60
1744397100000|2025-04-11 18:45:00|7236.2|7234.2|7238.5|7236.5|7241|7239|7234|7232|55
1744397400000|2025-04-11 18:50:00|7238.7|7236.7|7233.2|7231.2|7239.5|7237.5|7218|7216|41
1744397700000|2025-04-11 18:55:00|7233|7231|7223.2|7221.2|7233.7|7231.7|7221.2|7219.2|33
1744398000000|2025-04-11 19:00:00|7223|7221|7238.7|7236.7|7242.2|7240.2|7222.2|7220.2|42
1744398300000|2025-04-11 19:05:00|7239|7237|7251|7249|7251.5|7249.5|7232.7|7230.7|90
1744398600000|2025-04-11 19:10:00|7251.2|7249.2|7255.5|7253.5|7257.5|7255.5|7246|7244|82
1744398900000|2025-04-11 19:15:00|7255.7|7253.7|7256|7254|7256.5|7254.5|7243|7241|89
1744399200000|2025-04-11 19:20:00|7256.5|7254.5|7260.2|7258.2|7266|7264|7253|7251|124
1744399500000|2025-04-11 19:25:00|7260.5|7258.5|7258.2|7256.2|7265.5|7263.5|7254.2|7252.2|112
1744399800000|2025-04-11 19:30:00|7258|7256|7254|7252|7258|7256|7247.2|7245.2|55
1744400100000|2025-04-11 19:35:00|7254.2|7252.2|7253.2|7251.2|7254.5|7252.5|7245.2|7243.2|62
1744400400000|2025-04-11 19:40:00|7252.7|7250.7|7256.2|7254.2|7257|7255|7248.2|7246.2|80
1744400700000|2025-04-11 19:45:00|7256|7254|7257.2|7255.2|7257.2|7255.2|7247|7245|73
1744401000000|2025-04-11 19:50:00|7257.5|7255.5|7255|7253|7264|7262|7251.7|7249.7|104
1744401300000|2025-04-11 19:55:00|7255.2|7253.2|7253.7|7251.7|7257.2|7255.2|7247.5|7245.5|259
1744401600000|2025-04-11 20:00:00|7250.3|7246.3|7254.2|7250.2|7255.1|7251.1|7245.8|7241.8|850
1744401900000|2025-04-11 20:05:00|7254.1|7250.1|7251.5|7247.5|7255.7|7251.7|7250.8|7246.8|0
1744402200000|2025-04-11 20:10:00|7251.2|7247.2|7255|7251|7255.2|7251.2|7249.4|7245.4|0
1744402500000|2025-04-11 20:15:00|7255.2|7251.2|7256|7252|7259.2|7255.2|7253.1|7249.1|0
1744402800000|2025-04-11 20:20:00|7256.1|7252.1|7251.4|7247.4|7256.4|7252.4|7248.9|7244.9|0
1744403100000|2025-04-11 20:25:00|7251.1|7247.1|7255.9|7251.9|7257.3|7253.3|7251.1|7247.1|0
1744403400000|2025-04-11 20:30:00|7256|7252|7254.7|7250.7|7257.5|7253.5|7254.5|7250.5|0
1744403700000|2025-04-11 20:35:00|7254.8|7250.8|7255.8|7251.8|7256.1|7252.1|7253.5|7249.5|0
1744404000000|2025-04-11 20:40:00|7255.5|7251.5|7256.5|7252.5|7257.7|7253.7|7255|7251|0
1744404300000|2025-04-11 20:45:00|7256.2|7252.2|7257.2|7253.2|7257.7|7253.7|7255.9|7251.9|0
1744404600000|2025-04-11 20:50:00|7256.9|7252.9|7254.7|7250.7|7257.2|7253.2|7254.7|7250.7|0
1744404900000|2025-04-11 20:55:00|7254.6|7250.6|7253|7249|7255.5|7251.5|7251.2|7247.2|0
1744581600000|2025-04-13 22:00:00|7288.4|7284.4|7299.3|7295.3|7304.8|7300.8|7288.4|7284.4|0
1744581900000|2025-04-13 22:05:00|7299.2|7295.2|7286.7|7282.7|7299.2|7295.2|7281.9|7277.9|0
1744582200000|2025-04-13 22:10:00|7286.8|7282.8|7283.3|7279.3|7295.3|7291.3|7282.4|7278.4|0
1744582500000|2025-04-13 22:15:00|7283.2|7279.2|7276.4|7272.4|7286.5|7282.5|7264.8|7260.8|0
1744582800000|2025-04-13 22:20:00|7276.5|7272.5|7270.6|7266.6|7279.5|7275.5|7267.7|7263.7|0
1744583100000|2025-04-13 22:25:00|7270.9|7266.9|7262.1|7258.1|7270.9|7266.9|7260|7256|0
1744583400000|2025-04-13 22:30:00|7261.9|7257.9|7264.1|7260.1|7270.4|7266.4|7259.9|7255.9|0
1744583700000|2025-04-13 22:35:00|7264|7260|7266.8|7262.8|7268.1|7264.1|7260.2|7256.2|0
1744584000000|2025-04-13 22:40:00|7266.9|7262.9|7267.7|7263.7|7273|7269|7265.6|7261.6|0
1744584300000|2025-04-13 22:45:00|7267.6|7263.6|7263.8|7259.8|7270.6|7266.6|7260.8|7256.8|0
1744584600000|2025-04-13 22:50:00|7263.7|7259.7|7262.4|7258.4|7269|7265|7261.8|7257.8|0
1744584900000|2025-04-13 22:55:00|7262.5|7258.5|7258.2|7254.2|7262.9|7258.9|7257|7253|0
1744585200000|2025-04-13 23:00:00|7259.1|7255.1|7266.5|7262.5|7269.5|7265.5|7253.7|7249.7|0
1744585500000|2025-04-13 23:05:00|7266.3|7262.3|7270.8|7266.8|7274.8|7270.8|7266.1|7262.1|0
1744585800000|2025-04-13 23:10:00|7270.9|7266.9|7272.5|7268.5|7275.9|7271.9|7268.1|7264.1|0
1744586100000|2025-04-13 23:15:00|7272.6|7268.6|7279.1|7275.1|7280|7276|7272.6|7268.6|0
1744586400000|2025-04-13 23:20:00|7279|7275|7279.6|7275.6|7283.6|7279.6|7276.8|7272.8|0
1744586700000|2025-04-13 23:25:00|7279.7|7275.7|7278.8|7274.8|7283.6|7279.6|7278.2|7274.2|0
1744587000000|2025-04-13 23:30:00|7278.9|7274.9|7271.5|7267.5|7280.6|7276.6|7270.8|7266.8|0
1744587300000|2025-04-13 23:35:00|7271.7|7267.7|7271.6|7267.6|7273.4|7269.4|7270.5|7266.5|0
1744587600000|2025-04-13 23:40:00|7271.7|7267.7|7271.7|7267.7|7272.3|7268.3|7267.8|7263.8|0
1744587900000|2025-04-13 23:45:00|7271.8|7267.8|7274.2|7270.2|7274.8|7270.8|7271.4|7267.4|0
1744588200000|2025-04-13 23:50:00|7274.3|7270.3|7273.7|7269.7|7275.3|7271.3|7271.8|7267.8|0
1744588500000|2025-04-13 23:55:00|7273.5|7269.5|7273.8|7269.8|7274.6|7270.6|7272.4|7268.4|0
1744588800000|2025-04-14 00:00:00|7273.7|7269.7|7272.3|7268.3|7281.5|7277.5|7271.6|7267.6|0
1744589100000|2025-04-14 00:05:00|7272.4|7268.4|7274.2|7270.2|7278.9|7274.9|7269.8|7265.8|0
1744589400000|2025-04-14 00:10:00|7274.1|7270.1|7283|7279|7283.4|7279.4|7270.8|7266.8|0
1744589700000|2025-04-14 00:15:00|7283.4|7279.4|7292.7|7289.7|7296.7|7293.7|7282.5|7278.5|0
1744590000000|2025-04-14 00:20:00|7292.1|7289.1|7278.1|7275.1|7298|7295|7277.4|7274.4|0
1744590300000|2025-04-14 00:25:00|7277.5|7274.5|7288.6|7285.6|7289.3|7286.3|7272.8|7269.8|0
1744590600000|2025-04-14 00:30:00|7290|7287|7296.6|7293.6|7300.6|7297.6|7290|7287|0
1744590900000|2025-04-14 00:35:00|7295.9|7292.9|7298|7295|7299.3|7296.3|7294.6|7291.6|0
1744591200000|2025-04-14 00:40:00|7298.6|7295.6|7291.9|7288.9|7299.3|7296.3|7289.3|7286.3|0
1744591500000|2025-04-14 00:45:00|7292.6|7289.6|7291.2|7288.2|7295.1|7292.1|7289.9|7286.9|0
1744591800000|2025-04-14 00:50:00|7290.5|7287.5|7281.9|7278.9|7290.5|7287.5|7280.5|7277.5|0
1744592100000|2025-04-14 00:55:00|7281.8|7278.8|7282.5|7279.5|7285.1|7282.1|7279.1|7276.1|0
1744592400000|2025-04-14 01:00:00|7281.9|7278.9|7287.8|7284.8|7291.2|7288.2|7281.8|7278.8|0
1744592700000|2025-04-14 01:05:00|7288.5|7285.5|7285.2|7282.2|7288.6|7285.6|7285.2|7282.2|0
1744593000000|2025-04-14 01:10:00|7285.3|7282.3|7284.6|7281.6|7286|7283|7284.6|7281.6|0
1744593300000|2025-04-14 01:15:00|7285.2|7282.2|7284.4|7281.4|7289.1|7286.1|7281.8|7278.8|0
1744593600000|2025-04-14 01:20:00|7284.3|7281.3|7284.2|7281.2|7289.7|7286.7|7281.6|7278.6|0
1744593900000|2025-04-14 01:25:00|7284.3|7281.3|7287.7|7284.7|7291.1|7288.1|7283.7|7280.7|0
1744594200000|2025-04-14 01:30:00|7287.1|7284.1|7287.2|7284.2|7289.8|7286.8|7285.7|7282.7|0
1744594500000|2025-04-14 01:35:00|7287.1|7284.1|7286.3|7283.3|7288.5|7285.5|7285.2|7282.2|0
1744594800000|2025-04-14 01:40:00|7285.7|7282.7|7278.7|7275.7|7287|7284|7276.7|7273.7|0
1744595100000|2025-04-14 01:45:00|7276.7|7273.7|7280.7|7277.7|7283.4|7280.4|7276.7|7273.7|0
1744595400000|2025-04-14 01:50:00|7280.1|7277.1|7284.3|7281.3|7285.6|7282.6|7278|7275|0
1744595700000|2025-04-14 01:55:00|7284.2|7281.2|7286.9|7283.9|7286.9|7283.9|7284.2|7281.2|0
1744596000000|2025-04-14 02:00:00|7287|7284|7289.6|7286.6|7290.3|7287.3|7286.3|7283.3|0
1744596300000|2025-04-14 02:05:00|7290.3|7287.3|7289|7286|7290.4|7287.4|7287.6|7284.6|0
1744596600000|2025-04-14 02:10:00|7289.7|7286.7|7285.9|7282.9|7290.3|7287.3|7284.5|7281.5|0
1744596900000|2025-04-14 02:15:00|7286|7283|7282.6|7279.6|7289.3|7286.3|7282|7279|0
1744597200000|2025-04-14 02:20:00|7282|7279|7280.7|7277.7|7283.3|7280.3|7279.3|7276.3|0
1744597500000|2025-04-14 02:25:00|7279.4|7276.4|7287.3|7284.3|7287.3|7284.3|7279.4|7276.4|0
1744597800000|2025-04-14 02:30:00|7287.2|7284.2|7289.9|7286.9|7292.6|7289.6|7285.9|7282.9|0
1744598100000|2025-04-14 02:35:00|7290|7287|7283.3|7280.3|7290.6|7287.6|7282|7279|0
1744598400000|2025-04-14 02:40:00|7282.6|7279.6|7287.3|7284.3|7288.6|7285.6|7282|7279|0
1744598700000|2025-04-14 02:45:00|7286|7283|7287.3|7284.3|7288|7285|7284.6|7281.6|0
1744599000000|2025-04-14 02:50:00|7286|7283|7284.7|7281.7|7286.6|7283.6|7284.6|7281.6|0
1744599300000|2025-04-14 02:55:00|7284.6|7281.6|7283.5|7280.5|7285.3|7282.3|7282|7279|0
1744599600000|2025-04-14 03:00:00|7282.2|7279.2|7280.7|7277.7|7284.7|7281.7|7276.8|7273.8|0
1744599900000|2025-04-14 03:05:00|7280.8|7277.8|7269.2|7266.2|7282.1|7279.1|7267.3|7264.3|0
1744600200000|2025-04-14 03:10:00|7269.9|7266.9|7276.7|7273.7|7277.4|7274.4|7269.2|7266.2|0
1744600500000|2025-04-14 03:15:00|7278|7275|7285.4|7282.4|7285.4|7282.4|7277.4|7274.4|0
1744600800000|2025-04-14 03:20:00|7286.1|7283.1|7290.6|7287.6|7293.3|7290.3|7285.4|7282.4|0
1744601100000|2025-04-14 03:25:00|7291.3|7288.3|7293.2|7290.2|7295.3|7292.3|7290.6|7287.6|0
1744601400000|2025-04-14 03:30:00|7292.5|7289.5|7288.2|7285.2|7293.1|7290.1|7288.2|7285.2|0
1744601700000|2025-04-14 03:35:00|7289.5|7286.5|7286.9|7283.9|7289.6|7286.6|7285.6|7282.6|0
1744602000000|2025-04-14 03:40:00|7285.6|7282.6|7283.3|7280.3|7286.6|7283.6|7283.3|7280.3|0
1744602300000|2025-04-14 03:45:00|7284|7281|7283.2|7280.2|7284.7|7281.7|7283.2|7280.2|0
1744602600000|2025-04-14 03:50:00|7283.3|7280.3|7284.6|7281.6|7285.2|7282.2|7281.3|7278.3|0
1744602900000|2025-04-14 03:55:00|7282.6|7279.6|7282|7279|7283.3|7280.3|7281.3|7278.3|0
1744603200000|2025-04-14 04:00:00|7282.6|7279.6|7285.2|7282.2|7285.9|7282.9|7281.9|7278.9|0
1744603500000|2025-04-14 04:05:00|7285.3|7282.3|7281.9|7278.9|7285.3|7282.3|7280.5|7277.5|0
1744603800000|2025-04-14 04:10:00|7282|7279|7284|7281|7287.4|7284.4|7282|7279|0
1744604100000|2025-04-14 04:15:00|7284.6|7281.6|7288|7285|7288.7|7285.7|7284|7281|0
1744604400000|2025-04-14 04:20:00|7288.7|7285.7|7285.4|7282.4|7288.7|7285.7|7285.4|7282.4|0
1744604700000|2025-04-14 04:25:00|7286|7283|7285.8|7282.8|7288.4|7285.4|7281.4|7278.4|0
1744605000000|2025-04-14 04:30:00|7286.5|7283.5|7281.8|7278.8|7286.5|7283.5|7281.8|7278.8|0
1744605300000|2025-04-14 04:35:00|7280.8|7277.8|7278.8|7275.8|7281.5|7278.5|7278.1|7275.1|0
1744605600000|2025-04-14 04:40:00|7279.5|7276.5|7282.2|7279.2|7282.8|7279.8|7278.9|7275.9|0
1744605900000|2025-04-14 04:45:00|7281.6|7278.6|7289.7|7286.7|7291.8|7288.8|7280.2|7277.2|0
1744606200000|2025-04-14 04:50:00|7290.4|7287.4|7283.5|7280.5|7290.7|7287.7|7283.5|7280.5|0
1744606500000|2025-04-14 04:55:00|7284.1|7281.1|7291.4|7288.4|7291.4|7288.4|7283.5|7280.5|0
1744606800000|2025-04-14 05:00:00|7292.1|7289.1|7285.4|7282.4|7292.1|7289.1|7284.7|7281.7|0
1744607100000|2025-04-14 05:05:00|7286.1|7283.1|7289.3|7286.3|7291.3|7288.3|7284.8|7281.8|0
1744607400000|2025-04-14 05:10:00|7289.4|7286.4|7287.3|7284.3|7294.7|7291.7|7287.3|7284.3|0
1744607700000|2025-04-14 05:15:00|7288|7285|7281.3|7278.3|7288|7285|7281.2|7278.2|0
1744608000000|2025-04-14 05:20:00|7281.9|7278.9|7278.4|7275.4|7283.2|7280.2|7277.7|7274.7|0
1744608300000|2025-04-14 05:25:00|7279|7276|7285|7282|7285.7|7282.7|7278.4|7275.4|0
1744608600000|2025-04-14 05:30:00|7284.3|7281.3|7287.7|7284.7|7290.6|7287.6|7280.9|7277.9|0
1744608900000|2025-04-14 05:35:00|7287|7284|7277.8|7274.8|7287|7284|7277.2|7274.2|0
1744609200000|2025-04-14 05:40:00|7278.5|7275.5|7274.5|7271.5|7279.2|7276.2|7273.1|7270.1|0
1744609500000|2025-04-14 05:45:00|7275.1|7272.1|7275.8|7272.8|7276.4|7273.4|7272.8|7269.8|0
1744609800000|2025-04-14 05:50:00|7275.2|7272.2|7276|7273|7277.3|7274.3|7272.5|7269.5|0
1744610100000|2025-04-14 05:55:00|7274.7|7271.7|7276.2|7273.2|7278.9|7275.9|7273.3|7270.3|0
1744610400000|2025-04-14 06:00:00|7276.7|7272.7|7262.2|7260.2|7276.7|7272.7|7255.2|7253.2|313
1744610700000|2025-04-14 06:05:00|7262.5|7260.5|7268.2|7266.2|7270|7268|7260|7258|152
1744611000000|2025-04-14 06:10:00|7268.5|7266.5|7274.2|7272.2|7279.5|7277.5|7268.2|7266.2|80
1744611300000|2025-04-14 06:15:00|7274|7272|7267.5|7265.5|7274|7272|7262.5|7260.5|212
1744611600000|2025-04-14 06:20:00|7268|7266|7262.5|7260.5|7269.7|7267.7|7262.5|7260.5|54
1744611900000|2025-04-14 06:25:00|7262.7|7260.7|7259.5|7257.5|7268.5|7266.5|7258.7|7256.7|56
1744612200000|2025-04-14 06:30:00|7260|7258|7262|7260|7264.2|7262.2|7259.5|7257.5|28
1744612500000|2025-04-14 06:35:00|7261.7|7259.7|7264|7262|7267.5|7265.5|7261.5|7259.5|67
1744612800000|2025-04-14 06:40:00|7263.7|7261.7|7264.2|7262.2|7264.2|7262.2|7259.2|7257.2|41
1744613100000|2025-04-14 06:45:00|7264|7262|7261|7259|7264|7262|7258.2|7256.2|51
1744613400000|2025-04-14 06:50:00|7261.2|7259.2|7255.2|7253.2|7267|7265|7255.2|7253.2|54
1744613700000|2025-04-14 06:55:00|7255.5|7253.5|7267.2|7265.2|7270|7268|7255.5|7253.5|140
1744614000000|2025-04-14 07:00:00|7266.7|7265.7|7245.7|7244.7|7267.2|7266.2|7230.7|7229.7|1629
1744614300000|2025-04-14 07:05:00|7246|7245|7224.7|7223.7|7254.5|7253.5|7221|7220|757
1744614600000|2025-04-14 07:10:00|7224.5|7223.5|7222.5|7221.5|7233|7232|7218|7217|1013
1744614900000|2025-04-14 07:15:00|7224.5|7223.5|7228.2|7227.2|7236.7|7235.7|7221|7220|493
1744615200000|2025-04-14 07:20:00|7228.5|7227.5|7237.7|7236.7|7240.5|7239.5|7227|7226|1780
1744615500000|2025-04-14 07:25:00|7237.5|7236.5|7241.5|7240.5|7250.5|7249.5|7233.7|7232.7|509
1744615800000|2025-04-14 07:30:00|7241.7|7240.7|7234.5|7233.5|7253.5|7252.5|7234.2|7233.2|5031
1744616100000|2025-04-14 07:35:00|7234.7|7233.7|7250.2|7249.2|7251.2|7250.2|7223.7|7222.7|4211
1744616400000|2025-04-14 07:40:00|7250.5|7249.5|7259|7258|7259|7258|7248.5|7247.5|652
1744616700000|2025-04-14 07:45:00|7258.7|7257.7|7258.7|7257.7|7266.5|7265.5|7255.7|7254.7|443
1744617000000|2025-04-14 07:50:00|7259|7258|7265.7|7264.7|7274|7273|7257.2|7256.2|366
1744617300000|2025-04-14 07:55:00|7264.7|7263.7|7256.2|7255.2|7265.7|7264.7|7249|7248|386
1744617600000|2025-04-14 08:00:00|7256.7|7255.7|7266.5|7265.5|7267.5|7266.5|7251.7|7250.7|4764
1744617900000|2025-04-14 08:05:00|7266.7|7265.7|7252.5|7251.5|7267.7|7266.7|7251.7|7250.7|307
1744618200000|2025-04-14 08:10:00|7252.2|7251.2|7248.5|7247.5|7252.2|7251.2|7234.5|7233.5|925
1744618500000|2025-04-14 08:15:00|7248.2|7247.2|7247.5|7246.5|7257.2|7256.2|7245|7244|829
1744618800000|2025-04-14 08:20:00|7247.2|7246.2|7256.2|7255.2|7256.7|7255.7|7243.7|7242.7|499
1744619100000|2025-04-14 08:25:00|7255.7|7254.7|7256|7255|7256.5|7255.5|7247.5|7246.5|3160
1744619400000|2025-04-14 08:30:00|7255.7|7254.7|7257.7|7256.7|7261.5|7260.5|7252.5|7251.5|479
1744619700000|2025-04-14 08:35:00|7257.5|7256.5|7259.5|7258.5|7268|7267|7257.2|7256.2|796
1744620000000|2025-04-14 08:40:00|7259.2|7258.2|7257.2|7256.2|7263.5|7262.5|7254|7253|408
1744620300000|2025-04-14 08:45:00|7256.2|7255.2|7265|7264|7266.2|7265.2|7254.7|7253.7|324
1744620600000|2025-04-14 08:50:00|7264.7|7263.7|7259.2|7258.2|7265.2|7264.2|7253|7252|600
1744620900000|2025-04-14 08:55:00|7259|7258|7255.7|7254.7|7261.7|7260.7|7252|7251|540
1744621200000|2025-04-14 09:00:00|7256|7255|7264.2|7263.2|7267|7266|7254.7|7253.7|265
1744621500000|2025-04-14 09:05:00|7263.7|7262.7|7264.5|7263.5|7273.7|7272.7|7263.7|7262.7|1622
1744621800000|2025-04-14 09:10:00|7264.2|7263.2|7258.5|7257.5|7268.2|7267.2|7257.5|7256.5|1878
1744622100000|2025-04-14 09:15:00|7258.2|7257.2|7250.5|7249.5|7263.7|7262.7|7248.7|7247.7|345
1744622400000|2025-04-14 09:20:00|7250.7|7249.7|7239.2|7238.2|7254.2|7253.2|7238.5|7237.5|616
1744622700000|2025-04-14 09:25:00|7239.5|7238.5|7237.7|7236.7|7242.2|7241.2|7233|7232|230
1744623000000|2025-04-14 09:30:00|7237.5|7236.5|7245|7244|7247|7246|7237.2|7236.2|239
1744623300000|2025-04-14 09:35:00|7244|7243|7235.5|7234.5|7246.5|7245.5|7234.2|7233.2|320
1744623600000|2025-04-14 09:40:00|7235.7|7234.7|7235.7|7234.7|7237.5|7236.5|7232.5|7231.5|214
1744623900000|2025-04-14 09:45:00|7236|7235|7228.7|7227.7|7236|7235|7226.5|7225.5|324
1744624200000|2025-04-14 09:50:00|7229|7228|7238.2|7237.2|7239.2|7238.2|7227.7|7226.7|185
1744624500000|2025-04-14 09:55:00|7238.5|7237.5|7242.2|7241.2|7244|7243|7237.7|7236.7|395
1744624800000|2025-04-14 10:00:00|7242.5|7241.5|7251|7250|7253.2|7252.2|7236|7235|1705
1744625100000|2025-04-14 10:05:00|7250.7|7249.7|7242.2|7241.2|7251|7250|7242.2|7241.2|4248
1744625400000|2025-04-14 10:10:00|7243.2|7242.2|7247|7246|7248|7247|7243.2|7242.2|2778
1744625700000|2025-04-14 10:15:00|7246.7|7245.7|7245|7244|7246.7|7245.7|7241|7240|2943
1744626000000|2025-04-14 10:20:00|7244.7|7243.7|7238|7237|7245|7244|7235|7234|720
1744626300000|2025-04-14 10:25:00|7237.7|7236.7|7242.7|7241.7|7248|7247|7236.7|7235.7|194
1744626600000|2025-04-14 10:30:00|7244|7243|7253.5|7252.5|7255.5|7254.5|7244|7243|217
1744626900000|2025-04-14 10:35:00|7253.7|7252.7|7260.7|7259.7|7261|7260|7253.2|7252.2|1024
1744627200000|2025-04-14 10:40:00|7260.5|7259.5|7258.5|7257.5|7262.7|7261.7|7258.5|7257.5|2203
1744627500000|2025-04-14 10:45:00|7258.7|7257.7|7265|7264|7265.2|7264.2|7258|7257|177
1744627800000|2025-04-14 10:50:00|7264.7|7263.7|7261|7260|7266|7265|7259.2|7258.2|220
1744628100000|2025-04-14 10:55:00|7261.2|7260.2|7261.5|7260.5|7264|7263|7258.5|7257.5|531
1744628400000|2025-04-14 11:00:00|7262|7261|7261|7260|7263.5|7262.5|7256|7255|226
1744628700000|2025-04-14 11:05:00|7261.2|7260.2|7262|7261|7265.2|7264.2|7257.7|7256.7|267
1744629000000|2025-04-14 11:10:00|7262.2|7261.2|7260.5|7259.5|7265|7264|7257.5|7256.5|149
1744629300000|2025-04-14 11:15:00|7260.2|7259.2|7252.5|7251.5|7260.5|7259.5|7252.5|7251.5|193
1744629600000|2025-04-14 11:20:00|7252.7|7251.7|7249.5|7248.5|7254|7253|7248|7247|396
1744629900000|2025-04-14 11:25:00|7249.7|7248.7|7255.2|7254.2|7265.5|7264.5|7249.7|7248.7|224
1744630200000|2025-04-14 11:30:00|7255|7254|7253.2|7252.2|7258.7|7257.7|7252|7251|439
1744630500000|2025-04-14 11:35:00|7253|7252|7253.2|7252.2|7254.5|7253.5|7251.2|7250.2|167
1744630800000|2025-04-14 11:40:00|7253.5|7252.5|7257.2|7256.2|7257.2|7256.2|7251.5|7250.5|148
1744631100000|2025-04-14 11:45:00|7257.5|7256.5|7255|7254|7262|7261|7255|7254|272
1744631400000|2025-04-14 11:50:00|7255.2|7254.2|7247|7246|7256.7|7255.7|7247|7246|157
1744631700000|2025-04-14 11:55:00|7246.5|7245.5|7245.7|7244.7|7247.7|7246.7|7244.2|7243.2|161
1744632000000|2025-04-14 12:00:00|7246|7245|7246|7245|7248|7247|7240|7239|183
1744632300000|2025-04-14 12:05:00|7246.5|7245.5|7250|7249|7251.2|7250.2|7244.7|7243.7|250
1744632600000|2025-04-14 12:10:00|7250.2|7249.2|7249.5|7248.5|7254|7253|7246.2|7245.2|239
1744632900000|2025-04-14 12:15:00|7249.7|7248.7|7252.7|7251.7|7253.2|7252.2|7248.5|7247.5|182
1744633200000|2025-04-14 12:20:00|7252.5|7251.5|7263.5|7262.5|7265.2|7264.2|7252|7251|162
1744633500000|2025-04-14 12:25:00|7263.2|7262.2|7259|7258|7264|7263|7259|7258|125
1744633800000|2025-04-14 12:30:00|7258.5|7257.5|7260.5|7259.5|7260.5|7259.5|7255|7254|163
1744634100000|2025-04-14 12:35:00|7260.2|7259.2|7272|7271|7272.7|7271.7|7260.2|7259.2|252
1744634400000|2025-04-14 12:40:00|7272.2|7271.2|7269|7268|7273.2|7272.2|7265.2|7264.2|303
1744634700000|2025-04-14 12:45:00|7269.2|7268.2|7275.2|7274.2|7278|7277|7269|7268|291
1744635000000|2025-04-14 12:50:00|7275.5|7274.5|7282.7|7281.7|7283.2|7282.2|7275.2|7274.2|272
1744635300000|2025-04-14 12:55:00|7282.5|7281.5|7282|7281|7286.2|7285.2|7280|7279|427
1744635600000|2025-04-14 13:00:00|7282.2|7281.2|7279|7278|7283.2|7282.2|7273.5|7272.5|997
1744635900000|2025-04-14 13:05:00|7278.7|7277.7|7276|7275|7283.5|7282.5|7273|7272|459
1744636200000|2025-04-14 13:10:00|7276.2|7275.2|7276.7|7275.7|7279|7278|7271|7270|171
1744636500000|2025-04-14 13:15:00|7276.5|7275.5|7277.7|7276.7|7282|7281|7272.7|7271.7|274
1744636800000|2025-04-14 13:20:00|7278|7277|7273.5|7272.5|7278.5|7277.5|7271.7|7270.7|223
1744637100000|2025-04-14 13:25:00|7273.7|7272.7|7278.5|7277.5|7279.5|7278.5|7273.7|7272.7|421
1744637400000|2025-04-14 13:30:00|7279.2|7278.2|7271.5|7270.5|7281|7280|7264.2|7263.2|612
1744637700000|2025-04-14 13:35:00|7271.7|7270.7|7265|7264|7276|7275|7263.5|7262.5|435
1744638000000|2025-04-14 13:40:00|7265.5|7264.5|7262.2|7261.2|7268|7267|7254.2|7253.2|352
1744638300000|2025-04-14 13:45:00|7262.5|7261.5|7269.7|7268.7|7271.2|7270.2|7249.7|7248.7|623
1744638600000|2025-04-14 13:50:00|7269.5|7268.5|7268.5|7267.5|7271.2|7270.2|7261.7|7260.7|377
1744638900000|2025-04-14 13:55:00|7268.2|7267.2|7264|7263|7268.2|7267.2|7257|7256|384
1744639200000|2025-04-14 14:00:00|7263.2|7262.2|7279.7|7278.7|7284.5|7283.5|7261.5|7260.5|612
1744639500000|2025-04-14 14:05:00|7280|7279|7272.2|7271.2|7284.5|7283.5|7271.2|7270.2|340
1744639800000|2025-04-14 14:10:00|7272.5|7271.5|7274.5|7273.5|7277|7276|7262.7|7261.7|1479
1744640100000|2025-04-14 14:15:00|7275.2|7274.2|7279.5|7278.5|7281.5|7280.5|7268.2|7267.2|3398
1744640400000|2025-04-14 14:20:00|7280|7279|7277.7|7276.7|7282.2|7281.2|7272.2|7271.2|329
1744640700000|2025-04-14 14:25:00|7278.5|7277.5|7283.7|7282.7|7286.2|7285.2|7274.7|7273.7|392
1744641000000|2025-04-14 14:30:00|7284.2|7283.2|7282|7281|7286.5|7285.5|7280.2|7279.2|323
1744641300000|2025-04-14 14:35:00|7282.5|7281.5|7282.5|7281.5|7291.5|7290.5|7278.7|7277.7|450
1744641600000|2025-04-14 14:40:00|7282.7|7281.7|7286.7|7285.7|7290.2|7289.2|7276.7|7275.7|364
1744641900000|2025-04-14 14:45:00|7287.7|7286.7|7296|7295|7297.5|7296.5|7286.2|7285.2|467
1744642200000|2025-04-14 14:50:00|7297.2|7296.2|7305.7|7304.7|7307.5|7306.5|7295.7|7294.7|480
1744642500000|2025-04-14 14:55:00|7305.5|7304.5|7291.7|7290.7|7305.5|7304.5|7290.7|7289.7|399
1744642800000|2025-04-14 15:00:00|7292|7291|7282.2|7281.2|7294|7293|7279.7|7278.7|506
1744643100000|2025-04-14 15:05:00|7282.7|7281.7|7282.2|7281.2|7284.7|7283.7|7276.5|7275.5|1273
1744643400000|2025-04-14 15:10:00|7282|7281|7287.7|7286.7|7289.2|7288.2|7282|7281|2497
1744643700000|2025-04-14 15:15:00|7287.2|7286.2|7286.5|7285.5|7288.7|7287.7|7280.5|7279.5|482
1744644000000|2025-04-14 15:20:00|7286.7|7285.7|7275.7|7274.7|7288|7287|7275.7|7274.7|665
1744644300000|2025-04-14 15:25:00|7275.2|7274.2|7262|7261|7276.2|7275.2|7259.5|7258.5|3207
1744644600000|2025-04-14 15:30:00|7262.5|7260.5|7267.2|7265.2|7267.2|7265.2|7256.2|7254.2|3887
1744644900000|2025-04-14 15:35:00|7268.5|7266.5|7240.5|7238.5|7271.5|7269.5|7239.7|7237.7|2372
1744645200000|2025-04-14 15:40:00|7239.2|7237.2|7239|7237|7241.2|7239.2|7227.2|7225.2|320
1744645500000|2025-04-14 15:45:00|7238.2|7236.2|7180.5|7178.5|7238.2|7236.2|7180|7178|2315
1744645800000|2025-04-14 15:50:00|7182.5|7180.5|7167.2|7165.2|7187.2|7185.2|7162.2|7160.2|3253
1744646100000|2025-04-14 15:55:00|7167.5|7165.5|7171.5|7169.5|7189.5|7187.5|7167|7165|647
1744646400000|2025-04-14 16:00:00|7172|7170|7179.2|7177.2|7182|7180|7158|7156|345
1744646700000|2025-04-14 16:05:00|7179.5|7177.5|7178.2|7176.2|7186.2|7184.2|7172.2|7170.2|217
1744647000000|2025-04-14 16:10:00|7178.5|7176.5|7174.7|7172.7|7181.2|7179.2|7158|7156|368
1744647300000|2025-04-14 16:15:00|7175.2|7173.2|7194|7192|7199.2|7197.2|7174.5|7172.5|282
1744647600000|2025-04-14 16:20:00|7193.5|7191.5|7194|7192|7204|7202|7188.5|7186.5|113
1744647900000|2025-04-14 16:25:00|7193.7|7191.7|7182|7180|7195.5|7193.5|7179.5|7177.5|273
1744648200000|2025-04-14 16:30:00|7181.7|7179.7|7203.5|7201.5|7204|7202|7177|7175|131
1744648500000|2025-04-14 16:35:00|7203.7|7201.7|7199.5|7197.5|7205.5|7203.5|7198.2|7196.2|177
1744648800000|2025-04-14 16:40:00|7199.2|7197.2|7208.7|7206.7|7209|7207|7199.2|7197.2|173
1744649100000|2025-04-14 16:45:00|7209.2|7207.2|7209|7207|7213.7|7211.7|7206.7|7204.7|142
1744649400000|2025-04-14 16:50:00|7209.2|7207.2|7205.7|7203.7|7209.2|7207.2|7192.2|7190.2|101
1744649700000|2025-04-14 16:55:00|7206|7204|7196.2|7194.2|7208.7|7206.7|7193.2|7191.2|57
1744650000000|2025-04-14 17:00:00|7197|7195|7203.2|7201.2|7228.2|7226.2|7195.2|7193.2|269
1744650300000|2025-04-14 17:05:00|7203.7|7201.7|7203.7|7201.7|7208.5|7206.5|7195.7|7193.7|102
1744650600000|2025-04-14 17:10:00|7201.2|7199.2|7203.5|7201.5|7207.2|7205.2|7196.5|7194.5|83
1744650900000|2025-04-14 17:15:00|7203.7|7201.7|7211.5|7209.5|7212.7|7210.7|7199.2|7197.2|109
1744651200000|2025-04-14 17:20:00|7211.2|7209.2|7216.2|7214.2|7220|7218|7206.7|7204.7|1335
1744651500000|2025-04-14 17:25:00|7215.7|7213.7|7208.5|7206.5|7216.5|7214.5|7203.5|7201.5|845
1744651800000|2025-04-14 17:30:00|7207|7205|7208|7206|7211.7|7209.7|7199|7197|47
1744652100000|2025-04-14 17:35:00|7207|7205|7209.2|7207.2|7213.7|7211.7|7204.2|7202.2|49
1744652400000|2025-04-14 17:40:00|7209|7207|7205.5|7203.5|7216.5|7214.5|7203.7|7201.7|55
1744652700000|2025-04-14 17:45:00|7205.7|7203.7|7213.5|7211.5|7214.2|7212.2|7203.7|7201.7|50
1744653000000|2025-04-14 17:50:00|7213.7|7211.7|7220.2|7218.2|7224.5|7222.5|7212|7210|64
1744653300000|2025-04-14 17:55:00|7220.5|7218.5|7218.2|7216.2|7222.7|7220.7|7215.5|7213.5|68
1744653600000|2025-04-14 18:00:00|7219.5|7217.5|7222|7220|7224.7|7222.7|7217.5|7215.5|94
1744653900000|2025-04-14 18:05:00|7221.7|7219.7|7225|7223|7226.7|7224.7|7219|7217|76
1744654200000|2025-04-14 18:10:00|7225.2|7223.2|7223.7|7221.7|7226.2|7224.2|7219|7217|46
1744654500000|2025-04-14 18:15:00|7223.5|7221.5|7225.7|7223.7|7227.7|7225.7|7219.5|7217.5|156
1744654800000|2025-04-14 18:20:00|7225.5|7223.5|7227.7|7225.7|7229|7227|7225|7223|86
1744655100000|2025-04-14 18:25:00|7227.5|7225.5|7229|7227|7231.5|7229.5|7224.7|7222.7|137
1744655400000|2025-04-14 18:30:00|7228.7|7226.7|7230.7|7228.7|7234.5|7232.5|7227.5|7225.5|82
1744655700000|2025-04-14 18:35:00|7231.2|7229.2|7233.2|7231.2|7234.7|7232.7|7230|7228|29
1744656000000|2025-04-14 18:40:00|7233.5|7231.5|7234.7|7232.7|7237|7235|7231|7229|47
1744656300000|2025-04-14 18:45:00|7234.5|7232.5|7235.2|7233.2|7236.7|7234.7|7229.2|7227.2|52
1744656600000|2025-04-14 18:50:00|7235|7233|7236.2|7234.2|7237.2|7235.2|7231|7229|36
1744656900000|2025-04-14 18:55:00|7236|7234|7235|7233|7237.7|7235.7|7233|7231|53
1744657200000|2025-04-14 19:00:00|7235.2|7233.2|7240.2|7238.2|7241.7|7239.7|7234.7|7232.7|25
1744657500000|2025-04-14 19:05:00|7240|7238|7247.5|7245.5|7247.5|7245.5|7239.7|7237.7|100
1744657800000|2025-04-14 19:10:00|7247.7|7245.7|7251|7249|7252|7250|7243.2|7241.2|31
1744658100000|2025-04-14 19:15:00|7250.7|7248.7|7244.5|7242.5|7250.7|7248.7|7241.7|7239.7|73
1744658400000|2025-04-14 19:20:00|7244.7|7242.7|7246.5|7244.5|7251.2|7249.2|7242.2|7240.2|62
1744658700000|2025-04-14 19:25:00|7246.7|7244.7|7239.7|7237.7|7248|7246|7238.7|7236.7|117
1744659000000|2025-04-14 19:30:00|7239.2|7237.2|7240.7|7238.7|7244.2|7242.2|7235.5|7233.5|135
1744659300000|2025-04-14 19:35:00|7240.5|7238.5|7236.7|7234.7|7242|7240|7233.5|7231.5|118
1744659600000|2025-04-14 19:40:00|7237.2|7235.2|7241|7239|7243.5|7241.5|7234.7|7232.7|157
1744659900000|2025-04-14 19:45:00|7240.7|7238.7|7236.5|7234.5|7242|7240|7232.2|7230.2|113
1744660200000|2025-04-14 19:50:00|7232.7|7230.7|7232.7|7230.7|7236.5|7234.5|7223.2|7221.2|94
1744660500000|2025-04-14 19:55:00|7232.5|7230.5|7224.7|7222.7|7232.5|7230.5|7216.7|7214.7|268
1744660800000|2025-04-14 20:00:00|7226.2|7222.2|7224.8|7220.8|7233.5|7229.5|7220.6|7216.6|38827
1744661100000|2025-04-14 20:05:00|7224.9|7220.9|7223.7|7219.7|7224.9|7220.9|7217.9|7213.9|0
1744661400000|2025-04-14 20:10:00|7223.4|7219.4|7223.8|7219.8|7226|7222|7221.9|7217.9|0
1744661700000|2025-04-14 20:15:00|7223.7|7219.7|7213.3|7209.3|7225.3|7221.3|7211.9|7207.9|0
1744662000000|2025-04-14 20:20:00|7213.6|7209.6|7204.7|7200.7|7214.5|7210.5|7199.4|7195.4|0
1744662300000|2025-04-14 20:25:00|7204.4|7200.4|7204|7200|7205.2|7201.2|7193.2|7189.2|0
1744662600000|2025-04-14 20:30:00|7204.5|7200.5|7212.2|7208.2|7213.4|7209.4|7204.5|7200.5|0
1744662900000|2025-04-14 20:35:00|7212.3|7208.3|7218.1|7214.1|7218.1|7214.1|7207.9|7203.9|0
1744663200000|2025-04-14 20:40:00|7218.4|7214.4|7213.5|7209.5|7218.4|7214.4|7212.1|7208.1|0
1744663500000|2025-04-14 20:45:00|7213.3|7209.3|7219.6|7215.6|7220.9|7216.9|7212.3|7208.3|0
1744663800000|2025-04-14 20:50:00|7219.8|7215.8|7218.6|7214.6|7219.9|7215.9|7215.5|7211.5|0
1744664100000|2025-04-14 20:55:00|7218.3|7214.3|7219.4|7215.4|7221.7|7217.7|7218.1|7214.1|0
1744664400000|2025-04-14 21:00:00|7219.3|7215.3|7218.9|7214.9|7220.2|7216.2|7218.2|7214.2|0
1744664700000|2025-04-14 21:05:00|7218.7|7214.7|7219.2|7215.2|7219.4|7215.4|7218.7|7214.7|0
1744665000000|2025-04-14 21:10:00|7219.1|7215.1|7218.3|7214.3|7219.1|7215.1|7218|7214|0
1744665300000|2025-04-14 21:15:00|7218.1|7214.1|7217|7213|7218.3|7214.3|7216.7|7212.7|0
1744665600000|2025-04-14 21:20:00|7217.1|7213.1|7219.4|7215.4|7219.6|7215.6|7217|7213|0
1744665900000|2025-04-14 21:25:00|7219.6|7215.6|7218.8|7214.8|7219.6|7215.6|7218.5|7214.5|0
1744666200000|2025-04-14 21:30:00|7218.7|7214.7|7220.2|7216.2|7220.6|7216.6|7218.7|7214.7|0
1744666500000|2025-04-14 21:35:00|7220.4|7216.4|7221.1|7217.1|7222.2|7218.2|7220.2|7216.2|0
1744666800000|2025-04-14 21:40:00|7221.3|7217.3|7222.6|7218.6|7222.9|7218.9|7221.3|7217.3|0
1744667100000|2025-04-14 21:45:00|7222.5|7218.5|7221.9|7217.9|7223.2|7219.2|7221.5|7217.5|0
1744667400000|2025-04-14 21:50:00|7222|7218|7222.3|7218.3|7223.2|7219.2|7221.8|7217.8|0
1744667700000|2025-04-14 21:55:00|7222.2|7218.2|7221.3|7217.3|7222.2|7218.2|7220.6|7216.6|0
1744668000000|2025-04-14 22:00:00|7221.2|7217.2|7219|7215|7221.7|7217.7|7214.4|7210.4|0
1744668300000|2025-04-14 22:05:00|7218.9|7214.9|7212.6|7208.6|7219.2|7215.2|7211.4|7207.4|0
1744668600000|2025-04-14 22:10:00|7213|7209|7213.2|7209.2|7216.1|7212.1|7210.8|7206.8|0
1744668900000|2025-04-14 22:15:00|7213.1|7209.1|7210.8|7206.8|7214.2|7210.2|7210.2|7206.2|0
1744669200000|2025-04-14 22:20:00|7211.3|7207.3|7215|7211|7215.9|7211.9|7208.7|7204.7|0
1744669500000|2025-04-14 22:25:00|7215.1|7211.1|7206|7202|7216.6|7212.6|7205.7|7201.7|0
1744669800000|2025-04-14 22:30:00|7205.9|7201.9|7206.6|7202.6|7209.6|7205.6|7204.1|7200.1|0
1744670100000|2025-04-14 22:35:00|7206.3|7202.3|7207.1|7203.1|7207.3|7203.3|7204.2|7200.2|0
1744670400000|2025-04-14 22:40:00|7207|7203|7207.1|7203.1|7209.4|7205.4|7204.1|7200.1|0
1744670700000|2025-04-14 22:45:00|7207.2|7203.2|7206.5|7202.5|7207.3|7203.3|7202.5|7198.5|0
1744671000000|2025-04-14 22:50:00|7206.7|7202.7|7205.8|7201.8|7207.5|7203.5|7204.4|7200.4|0
1744671300000|2025-04-14 22:55:00|7205.4|7201.4|7201.4|7197.4|7205.4|7201.4|7199.6|7195.6|0
1744671600000|2025-04-14 23:00:00|7201.3|7197.3|7203.9|7199.9|7204.7|7200.7|7200.5|7196.5|0
1744671900000|2025-04-14 23:05:00|7204|7200|7205.6|7201.6|7207.2|7203.2|7203.7|7199.7|0
1744672200000|2025-04-14 23:10:00|7204.9|7200.9|7206.3|7202.3|7207.6|7203.6|7204.7|7200.7|0
1744672500000|2025-04-14 23:15:00|7206.4|7202.4|7210.6|7206.6|7211|7207|7205.2|7201.2|0
1744672800000|2025-04-14 23:20:00|7210.5|7206.5|7210.9|7206.9|7211.8|7207.8|7210.2|7206.2|0
1744673100000|2025-04-14 23:25:00|7211|7207|7209.8|7205.8|7211.4|7207.4|7208.9|7204.9|0
1744673400000|2025-04-14 23:30:00|7210.1|7206.1|7214.5|7210.5|7214.6|7210.6|7210|7206|0
1744673700000|2025-04-14 23:35:00|7214.4|7210.4|7209.6|7205.6|7214.6|7210.6|7209.2|7205.2|0
1744674000000|2025-04-14 23:40:00|7209.5|7205.5|7205.6|7201.6|7210.2|7206.2|7204.4|7200.4|0
1744674300000|2025-04-14 23:45:00|7205.8|7201.8|7205.2|7201.2|7206.4|7202.4|7203.1|7199.1|0
1744674600000|2025-04-14 23:50:00|7205.3|7201.3|7205.2|7201.2|7205.5|7201.5|7203.4|7199.4|0
1744674900000|2025-04-14 23:55:00|7205.1|7201.1|7208.2|7204.2|7208.6|7204.6|7204.2|7200.2|0
1744675200000|2025-04-15 00:00:00|7208.5|7204.5|7210.6|7206.6|7213.5|7209.5|7208.5|7204.5|0
1744675500000|2025-04-15 00:05:00|7210.4|7206.4|7213.8|7209.8|7216.3|7212.3|7209.5|7205.5|0
1744675800000|2025-04-15 00:10:00|7213.6|7209.6|7215.8|7211.8|7218.9|7214.9|7213.3|7209.3|0
1744676100000|2025-04-15 00:15:00|7215.7|7211.7|7209.7|7206.7|7222.1|7219.1|7209.7|7206.7|0
1744676400000|2025-04-15 00:20:00|7210.3|7207.3|7216.3|7213.3|7217|7214|7208.4|7205.4|0
1744676700000|2025-04-15 00:25:00|7217|7214|7221.7|7218.7|7224.3|7221.3|7216.4|7213.4|0
1744677000000|2025-04-15 00:30:00|7221|7218|7225.8|7222.8|7228.5|7225.5|7220.4|7217.4|0
1744677300000|2025-04-15 00:35:00|7225.2|7222.2|7219.8|7216.8|7225.2|7222.2|7219.2|7216.2|0
1744677600000|2025-04-15 00:40:00|7220.5|7217.5|7221.1|7218.1|7222.5|7219.5|7219.2|7216.2|0
1744677900000|2025-04-15 00:45:00|7221.8|7218.8|7223.2|7220.2|7226.5|7223.5|7221.1|7218.1|0
1744678200000|2025-04-15 00:50:00|7223.8|7220.8|7225.9|7222.9|7226.5|7223.5|7223.2|7220.2|0
1744678500000|2025-04-15 00:55:00|7226.5|7223.5|7224.5|7221.5|7226.5|7223.5|7223.2|7220.2|0
1744678800000|2025-04-15 01:00:00|7224.6|7221.6|7223.2|7220.2|7224.6|7221.6|7223.2|7220.2|0
1744679100000|2025-04-15 01:05:00|7221.2|7218.2|7220.6|7217.6|7221.9|7218.9|7218|7215|0
1744679400000|2025-04-15 01:10:00|7222.6|7219.6|7224.7|7221.7|7224.7|7221.7|7222.6|7219.6|0
1744679700000|2025-04-15 01:15:00|7226|7223|7224|7221|7228.6|7225.6|7224|7221|0
1744680000000|2025-04-15 01:20:00|7224.7|7221.7|7225.9|7222.9|7226|7223|7223.3|7220.3|0
1744680300000|2025-04-15 01:25:00|7227.2|7224.2|7226.2|7223.2|7227.9|7224.9|7224.9|7221.9|0
1744680600000|2025-04-15 01:30:00|7226.9|7223.9|7227.6|7224.6|7228.9|7225.9|7226.2|7223.2|0
1744680900000|2025-04-15 01:35:00|7226.9|7223.9|7219.7|7216.7|7227|7224|7219.6|7216.6|0
1744681200000|2025-04-15 01:40:00|7219.6|7216.6|7226|7223|7226.7|7223.7|7219.4|7216.4|0
1744681500000|2025-04-15 01:45:00|7225.3|7222.3|7224.1|7221.1|7226|7223|7223.3|7220.3|0
1744681800000|2025-04-15 01:50:00|7224|7221|7223.5|7220.5|7224.8|7221.8|7222.7|7219.7|0
1744682100000|2025-04-15 01:55:00|7224.1|7221.1|7223.4|7220.4|7224.8|7221.8|7222.1|7219.1|0
1744682400000|2025-04-15 02:00:00|7224.1|7221.1|7224.1|7221.1|7224.7|7221.7|7222.7|7219.7|0
1744682700000|2025-04-15 02:05:00|7224.7|7221.7|7226.1|7223.1|7227.4|7224.4|7224.7|7221.7|0
1744683000000|2025-04-15 02:10:00|7226.8|7223.8|7226.2|7223.2|7227.5|7224.5|7223.5|7220.5|0
1744683300000|2025-04-15 02:15:00|7224.9|7221.9|7226.1|7223.1|7226.2|7223.2|7224.8|7221.8|0
1744683600000|2025-04-15 02:20:00|7226.8|7223.8|7220.7|7217.7|7226.8|7223.8|7220.7|7217.7|0
1744683900000|2025-04-15 02:25:00|7219.4|7216.4|7221.3|7218.3|7222|7219|7217.4|7214.4|0
1744684200000|2025-04-15 02:30:00|7220.6|7217.6|7222|7219|7222.6|7219.6|7220.6|7217.6|0
1744684500000|2025-04-15 02:35:00|7221.3|7218.3|7223.3|7220.3|7224.6|7221.6|7220.6|7217.6|0
1744684800000|2025-04-15 02:40:00|7222.6|7219.6|7223.8|7220.8|7225.3|7222.3|7222.5|7219.5|0
1744685100000|2025-04-15 02:45:00|7224.4|7221.4|7227.1|7224.1|7227.2|7224.2|7223.8|7220.8|0
1744685400000|2025-04-15 02:50:00|7226.5|7223.5|7225.1|7222.1|7227.1|7224.1|7224.4|7221.4|0
1744685700000|2025-04-15 02:55:00|7223.8|7220.8|7222.5|7219.5|7225.1|7222.1|7221.2|7218.2|0
1744686000000|2025-04-15 03:00:00|7224.4|7221.4|7219.8|7216.8|7225.8|7222.8|7219.8|7216.8|0
1744686300000|2025-04-15 03:05:00|7220.5|7217.5|7221.8|7218.8|7223.2|7220.2|7220.4|7217.4|0
1744686600000|2025-04-15 03:10:00|7221.1|7218.1|7218.5|7215.5|7221.8|7218.8|7217.9|7214.9|0
1744686900000|2025-04-15 03:15:00|7217.9|7214.9|7221.2|7218.2|7221.9|7218.9|7217.9|7214.9|0
1744687200000|2025-04-15 03:20:00|7221.3|7218.3|7223.9|7220.9|7223.9|7220.9|7220.6|7217.6|0
1744687500000|2025-04-15 03:25:00|7223.2|7220.2|7227.2|7224.2|7227.9|7224.9|7223.2|7220.2|0
1744687800000|2025-04-15 03:30:00|7230.9|7227.9|7232.9|7229.9|7232.9|7229.9|7230.2|7227.2|0
1744688100000|2025-04-15 03:35:00|7233.6|7230.6|7233.6|7230.6|7234.9|7231.9|7232.9|7229.9|0
1744688400000|2025-04-15 03:40:00|7234.3|7231.3|7235.6|7232.6|7235.6|7232.6|7233.6|7230.6|0
1744688700000|2025-04-15 03:45:00|7234.9|7231.9|7235.6|7232.6|7235.6|7232.6|7233.6|7230.6|0
1744689000000|2025-04-15 03:50:00|7235|7232|7238.9|7235.9|7238.9|7235.9|7234.9|7231.9|0
1744689300000|2025-04-15 03:55:00|7237.6|7234.6|7234.9|7231.9|7237.6|7234.6|7234.9|7231.9|0
1744689600000|2025-04-15 04:00:00|7235|7232|7234.9|7231.9|7236.3|7233.3|7234.9|7231.9|0
1744689900000|2025-04-15 04:05:00|7233.6|7230.6|7237.6|7234.6|7237.6|7234.6|7233.6|7230.6|0
1744690200000|2025-04-15 04:10:00|7238.9|7235.9|7234.9|7231.9|7238.9|7235.9|7234.9|7231.9|0
1744690500000|2025-04-15 04:15:00|7233.6|7230.6|7233.6|7230.6|7234.9|7231.9|7232.3|7229.3|0
1744690800000|2025-04-15 04:20:00|7234.3|7231.3|7236.2|7233.2|7236.2|7233.2|7233.6|7230.6|0
1744691100000|2025-04-15 04:25:00|7235.5|7232.5|7232.7|7229.7|7236.1|7233.1|7232.7|7229.7|0
1744691400000|2025-04-15 04:30:00|7233.4|7230.4|7234.1|7231.1|7234.7|7231.7|7232.7|7229.7|0
1744691700000|2025-04-15 04:35:00|7233.4|7230.4|7230|7227|7234|7231|7226.6|7223.6|0
1744692000000|2025-04-15 04:40:00|7229.3|7226.3|7230|7227|7231.3|7228.3|7226.6|7223.6|0
1744692300000|2025-04-15 04:45:00|7229.3|7226.3|7229.9|7226.9|7231.3|7228.3|7225.3|7222.3|0
1744692600000|2025-04-15 04:50:00|7230.6|7227.6|7229.3|7226.3|7231.3|7228.3|7229.3|7226.3|0
1744692900000|2025-04-15 04:55:00|7228.7|7225.7|7231.3|7228.3|7231.3|7228.3|7228|7225|0
1744693200000|2025-04-15 05:00:00|7228.6|7225.6|7226.6|7223.6|7231.3|7228.3|7226|7223|0
1744693500000|2025-04-15 05:05:00|7226|7223|7225.9|7222.9|7227.3|7224.3|7222.7|7219.7|0
1744693800000|2025-04-15 05:10:00|7226|7223|7224.7|7221.7|7226|7223|7223.3|7220.3|0
1744694100000|2025-04-15 05:15:00|7225.2|7222.2|7227.1|7224.1|7227.7|7224.7|7225.1|7222.1|0
1744694400000|2025-04-15 05:20:00|7226.4|7223.4|7227.1|7224.1|7227.7|7224.7|7226.4|7223.4|0
1744694700000|2025-04-15 05:25:00|7227.7|7224.7|7220.4|7217.4|7227.7|7224.7|7217.1|7214.1|0
1744695000000|2025-04-15 05:30:00|7219.7|7216.7|7219.4|7216.4|7220.7|7217.7|7215.6|7212.6|0
1744695300000|2025-04-15 05:35:00|7218.1|7215.1|7220|7217|7222|7219|7217.4|7214.4|0
1744695600000|2025-04-15 05:40:00|7218.7|7215.7|7218|7215|7219.3|7216.3|7214.6|7211.6|0
1744695900000|2025-04-15 05:45:00|7218.7|7215.7|7217.3|7214.3|7220|7217|7216.7|7213.7|0
1744696200000|2025-04-15 05:50:00|7216.6|7213.6|7213.1|7210.1|7218|7215|7211.4|7208.4|0
1744696500000|2025-04-15 05:55:00|7214.4|7211.4|7208.7|7205.7|7215.7|7212.7|7208.7|7205.7|0
1744696800000|2025-04-15 06:00:00|7207.4|7204.4|7213.7|7211.7|7225.7|7223.7|7206|7204|986
1744697100000|2025-04-15 06:05:00|7214|7212|7225|7223|7226.2|7224.2|7214|7212|81
1744697400000|2025-04-15 06:10:00|7225.2|7223.2|7224.2|7222.2|7229.5|7227.5|7223.2|7221.2|34
1744697700000|2025-04-15 06:15:00|7224.7|7222.7|7232.2|7230.2|7232.2|7230.2|7223.2|7221.2|1270
1744698000000|2025-04-15 06:20:00|7232.5|7230.5|7237.5|7235.5|7237.5|7235.5|7231.7|7229.7|44
1744698300000|2025-04-15 06:25:00|7236.7|7234.7|7236.5|7234.5|7239.7|7237.7|7236|7234|43
1744698600000|2025-04-15 06:30:00|7236.7|7234.7|7233.7|7231.7|7241.2|7239.2|7232|7230|83
1744698900000|2025-04-15 06:35:00|7234.7|7232.7|7238|7236|7238.7|7236.7|7230.5|7228.5|54
1744699200000|2025-04-15 06:40:00|7238.2|7236.2|7232.7|7230.7|7240.5|7238.5|7231.2|7229.2|44
1744699500000|2025-04-15 06:45:00|7232.5|7230.5|7228.2|7226.2|7232.7|7230.7|7227.7|7225.7|43
1744699800000|2025-04-15 06:50:00|7228.5|7226.5|7221|7219|7229|7227|7221|7219|52
1744700100000|2025-04-15 06:55:00|7220.7|7218.7|7219.5|7217.5|7224.5|7222.5|7217.2|7215.2|211
1744700400000|2025-04-15 07:00:00|7219|7218|7270|7269|7273.5|7272.5|7219|7218|5571
1744700700000|2025-04-15 07:05:00|7266|7265|7260|7259|7268|7267|7256|7255|2962
1744701000000|2025-04-15 07:10:00|7260.2|7259.2|7240|7239|7260.2|7259.2|7240|7239|1522
1744701300000|2025-04-15 07:15:00|7239.5|7238.5|7266|7265|7266|7265|7237.2|7236.2|903
1744701600000|2025-04-15 07:20:00|7265.5|7264.5|7249.2|7248.2|7269.5|7268.5|7244.5|7243.5|708
1744701900000|2025-04-15 07:25:00|7249|7248|7246.2|7245.2|7252.5|7251.5|7239.2|7238.2|781
1744702200000|2025-04-15 07:30:00|7245.7|7244.7|7251|7250|7257.7|7256.7|7237|7236|1160
1744702500000|2025-04-15 07:35:00|7251.2|7250.2|7269.7|7268.7|7270.2|7269.2|7247.5|7246.5|666
1744702800000|2025-04-15 07:40:00|7269.2|7268.2|7270.2|7269.2|7272.2|7271.2|7259.5|7258.5|1067
1744703100000|2025-04-15 07:45:00|7270.5|7269.5|7267.5|7266.5|7272.5|7271.5|7264|7263|617
1744703400000|2025-04-15 07:50:00|7268|7267|7263.5|7262.5|7268.5|7267.5|7261|7260|483
1744703700000|2025-04-15 07:55:00|7263.7|7262.7|7277.7|7276.7|7278.2|7277.2|7262.7|7261.7|568
1744704000000|2025-04-15 08:00:00|7277.2|7276.2|7255.5|7254.5|7280.7|7279.7|7249|7248|1260
1744704300000|2025-04-15 08:05:00|7255.7|7254.7|7265.7|7264.7|7274.5|7273.5|7254.7|7253.7|2055
1744704600000|2025-04-15 08:10:00|7265.5|7264.5|7289|7288|7291|7290|7264.5|7263.5|967
1744704900000|2025-04-15 08:15:00|7289.2|7288.2|7285.5|7284.5|7292.5|7291.5|7284|7283|3520
1744705200000|2025-04-15 08:20:00|7284.2|7283.2|7289.5|7288.5|7298.2|7297.2|7282|7281|561
1744705500000|2025-04-15 08:25:00|7289.7|7288.7|7289.5|7288.5|7295.2|7294.2|7282|7281|576
1744705800000|2025-04-15 08:30:00|7289.7|7288.7|7297|7296|7302.7|7301.7|7289.5|7288.5|884
1744706100000|2025-04-15 08:35:00|7296.5|7295.5|7308.7|7307.7|7309.2|7308.2|7295.5|7294.5|715
1744706400000|2025-04-15 08:40:00|7308.5|7307.5|7319.7|7318.7|7321|7320|7307.5|7306.5|1046
1744706700000|2025-04-15 08:45:00|7318.7|7317.7|7319|7318|7319.2|7318.2|7307|7306|1202
1744707000000|2025-04-15 08:50:00|7318.7|7317.7|7310.5|7309.5|7321|7320|7306.7|7305.7|1357
1744707300000|2025-04-15 08:55:00|7310.7|7309.7|7312.5|7311.5|7315.5|7314.5|7307.5|7306.5|500
1744707600000|2025-04-15 09:00:00|7312.7|7311.7|7308|7307|7312.7|7311.7|7303.7|7302.7|4421
1744707900000|2025-04-15 09:05:00|7308.2|7307.2|7307|7306|7311.5|7310.5|7305.5|7304.5|719
1744708200000|2025-04-15 09:10:00|7306.7|7305.7|7296.7|7295.7|7310.2|7309.2|7295.5|7294.5|3559
1744708500000|2025-04-15 09:15:00|7297.2|7296.2|7302.7|7301.7|7307.5|7306.5|7295.5|7294.5|611
1744708800000|2025-04-15 09:20:00|7303|7302|7300.7|7299.7|7303.2|7302.2|7296|7295|625
1744709100000|2025-04-15 09:25:00|7300.5|7299.5|7303.2|7302.2|7303.7|7302.7|7297.5|7296.5|860
1744709400000|2025-04-15 09:30:00|7303.5|7302.5|7307.5|7306.5|7316.5|7315.5|7303|7302|1486
1744709700000|2025-04-15 09:35:00|7307.2|7306.2|7296.2|7295.2|7307.5|7306.5|7295|7294|977
1744710000000|2025-04-15 09:40:00|7296|7295|7293.2|7292.2|7298.7|7297.7|7291|7290|1528
1744710300000|2025-04-15 09:45:00|7293.5|7292.5|7291|7290|7295.7|7294.7|7290|7289|1001
1744710600000|2025-04-15 09:50:00|7290.7|7289.7|7289|7288|7294|7293|7288.2|7287.2|1197
1744710900000|2025-04-15 09:55:00|7289.2|7288.2|7293.2|7292.2|7295.2|7294.2|7289.2|7288.2|1591
1744711200000|2025-04-15 10:00:00|7293.5|7292.5|7303.5|7302.5|7304.2|7303.2|7290.5|7289.5|796
1744711500000|2025-04-15 10:05:00|7303.7|7302.7|7307.7|7306.7|7309.5|7308.5|7300.7|7299.7|619
1744711800000|2025-04-15 10:10:00|7307.5|7306.5|7310.2|7309.2|7311.7|7310.7|7304.5|7303.5|638
1744712100000|2025-04-15 10:15:00|7310.5|7309.5|7296.7|7295.7|7310.5|7309.5|7296.2|7295.2|224
1744712400000|2025-04-15 10:20:00|7296.5|7295.5|7306|7305|7308|7307|7296.5|7295.5|333
1744712700000|2025-04-15 10:25:00|7306.2|7305.2|7305.7|7304.7|7309|7308|7305|7304|196
1744713000000|2025-04-15 10:30:00|7306.7|7305.7|7294.2|7293.2|7308.7|7307.7|7294|7293|233
1744713300000|2025-04-15 10:35:00|7294.5|7293.5|7291|7290|7296.2|7295.2|7290.2|7289.2|259
1744713600000|2025-04-15 10:40:00|7291.2|7290.2|7286.2|7285.2|7291.2|7290.2|7285.7|7284.7|560
1744713900000|2025-04-15 10:45:00|7286.5|7285.5|7286|7285|7290.5|7289.5|7282.7|7281.7|367
1744714200000|2025-04-15 10:50:00|7286.2|7285.2|7289.2|7288.2|7292.2|7291.2|7284.2|7283.2|691
1744714500000|2025-04-15 10:55:00|7289.5|7288.5|7289.5|7288.5|7290.7|7289.7|7286.7|7285.7|533
1744714800000|2025-04-15 11:00:00|7289.7|7288.7|7288.5|7287.5|7292.7|7291.7|7285.7|7284.7|244
1744715100000|2025-04-15 11:05:00|7288.7|7287.7|7289.5|7288.5|7292.7|7291.7|7283.7|7282.7|338
1744715400000|2025-04-15 11:10:00|7289.2|7288.2|7287.5|7286.5|7289.7|7288.7|7286|7285|619
1744715700000|2025-04-15 11:15:00|7287.2|7286.2|7284.5|7283.5|7290.2|7289.2|7283.2|7282.2|736
1744716000000|2025-04-15 11:20:00|7284.2|7283.2|7287.7|7286.7|7289.2|7288.2|7282.7|7281.7|165
1744716300000|2025-04-15 11:25:00|7287|7286|7292.7|7291.7|7297.7|7296.7|7287|7286|263
1744716600000|2025-04-15 11:30:00|7293|7292|7292.7|7291.7|7296|7295|7290|7289|209
1744716900000|2025-04-15 11:35:00|7291.7|7290.7|7283.7|7282.7|7291.7|7290.7|7283.2|7282.2|245
1744717200000|2025-04-15 11:40:00|7284|7283|7277.2|7276.2|7287.5|7286.5|7277|7276|525
1744717500000|2025-04-15 11:45:00|7277|7276|7272.7|7271.7|7279.5|7278.5|7270.7|7269.7|651
1744717800000|2025-04-15 11:50:00|7273|7272|7273.2|7272.2|7275.5|7274.5|7267.7|7266.7|269
1744718100000|2025-04-15 11:55:00|7273|7272|7269.2|7268.2|7274.5|7273.5|7268|7267|355
1744718400000|2025-04-15 12:00:00|7270.2|7269.2|7274.7|7273.7|7275|7274|7268.2|7267.2|335
1744718700000|2025-04-15 12:05:00|7274.5|7273.5|7278.7|7277.7|7280.5|7279.5|7272.2|7271.2|252
1744719000000|2025-04-15 12:10:00|7279|7278|7271.2|7270.2|7279.5|7278.5|7270.7|7269.7|215
1744719300000|2025-04-15 12:15:00|7271|7270|7265.2|7264.2|7271|7270|7264.7|7263.7|316
1744719600000|2025-04-15 12:20:00|7265|7264|7268.2|7267.2|7268.7|7267.7|7261.2|7260.2|255
1744719900000|2025-04-15 12:25:00|7268|7267|7261.2|7260.2|7268|7267|7257|7256|350
1744720200000|2025-04-15 12:30:00|7261|7260|7270.7|7269.7|7272.2|7271.2|7261|7260|390
1744720500000|2025-04-15 12:35:00|7271|7270|7280.7|7279.7|7283.2|7282.2|7271|7270|681
1744720800000|2025-04-15 12:40:00|7280.5|7279.5|7282.5|7281.5|7283|7282|7277|7276|516
1744721100000|2025-04-15 12:45:00|7282.2|7281.2|7282.5|7281.5|7284.7|7283.7|7277.7|7276.7|323
1744721400000|2025-04-15 12:50:00|7282.2|7281.2|7287.5|7286.5|7287.5|7286.5|7280.5|7279.5|437
1744721700000|2025-04-15 12:55:00|7287.2|7286.2|7286.7|7285.7|7291.5|7290.5|7285.5|7284.5|792
1744722000000|2025-04-15 13:00:00|7287.7|7286.7|7288.5|7287.5|7291.2|7290.2|7284.5|7283.5|305
1744722300000|2025-04-15 13:05:00|7288.2|7287.2|7288.5|7287.5|7291|7290|7285|7284|301
1744722600000|2025-04-15 13:10:00|7288.7|7287.7|7289.2|7288.2|7290.7|7289.7|7284.2|7283.2|802
1744722900000|2025-04-15 13:15:00|7289.7|7288.7|7291|7290|7295.2|7294.2|7287.7|7286.7|458
1744723200000|2025-04-15 13:20:00|7290.7|7289.7|7287.2|7286.2|7293.5|7292.5|7287.2|7286.2|375
1744723500000|2025-04-15 13:25:00|7286.7|7285.7|7291.7|7290.7|7291.7|7290.7|7284.2|7283.2|291
1744723800000|2025-04-15 13:30:00|7291.2|7290.2|7290.7|7289.7|7294|7293|7281.2|7280.2|487
1744724100000|2025-04-15 13:35:00|7291|7290|7300.5|7299.5|7303|7302|7287.2|7286.2|513
1744724400000|2025-04-15 13:40:00|7300.2|7299.2|7308.7|7307.7|7311.7|7310.7|7298.2|7297.2|607
1744724700000|2025-04-15 13:45:00|7309|7308|7317.7|7316.7|7321|7320|7305.2|7304.2|1035
1744725000000|2025-04-15 13:50:00|7318|7317|7328|7327|7328.2|7327.2|7316.5|7315.5|503
1744725300000|2025-04-15 13:55:00|7328.2|7327.2|7326|7325|7330.5|7329.5|7323.7|7322.7|714
1744725600000|2025-04-15 14:00:00|7327.7|7326.7|7329.7|7328.7|7330.7|7329.7|7322.7|7321.7|416
1744725900000|2025-04-15 14:05:00|7330|7329|7328|7327|7336|7335|7327.5|7326.5|831
1744726200000|2025-04-15 14:10:00|7328.2|7327.2|7334.7|7333.7|7340.7|7339.7|7327.2|7326.2|611
1744726500000|2025-04-15 14:15:00|7335.2|7334.2|7306|7305|7341.7|7340.7|7300|7299|993
1744726800000|2025-04-15 14:20:00|7305.7|7304.7|7312.7|7311.7|7324.7|7323.7|7299.7|7298.7|587
1744727100000|2025-04-15 14:25:00|7312.2|7311.2|7313.2|7312.2|7319.5|7318.5|7305|7304|428
1744727400000|2025-04-15 14:30:00|7313.5|7312.5|7319.7|7318.7|7324.5|7323.5|7312.5|7311.5|530
1744727700000|2025-04-15 14:35:00|7319.5|7318.5|7315.2|7314.2|7321.7|7320.7|7309.2|7308.2|997
1744728000000|2025-04-15 14:40:00|7315.5|7314.5|7332|7331|7333.5|7332.5|7313|7312|1037
1744728300000|2025-04-15 14:45:00|7331.7|7330.7|7324.2|7323.2|7332.5|7331.5|7312.2|7311.2|687
1744728600000|2025-04-15 14:50:00|7324.5|7323.5|7336.7|7335.7|7336.7|7335.7|7318|7317|510
1744728900000|2025-04-15 14:55:00|7337|7336|7330.2|7329.2|7338.7|7337.7|7328.7|7327.7|451
1744729200000|2025-04-15 15:00:00|7330.5|7329.5|7337.5|7336.5|7339.7|7338.7|7328|7327|418
1744729500000|2025-04-15 15:05:00|7337.7|7336.7|7339|7338|7340.2|7339.2|7333.7|7332.7|481
1744729800000|2025-04-15 15:10:00|7339.2|7338.2|7334.2|7333.2|7339.5|7338.5|7330.2|7329.2|487
1744730100000|2025-04-15 15:15:00|7333.2|7332.2|7335.5|7334.5|7339.2|7338.2|7332.7|7331.7|1091
1744730400000|2025-04-15 15:20:00|7335.2|7334.2|7337.7|7336.7|7339.5|7338.5|7334.2|7333.2|995
1744730700000|2025-04-15 15:25:00|7337.2|7336.2|7333.7|7332.7|7337.2|7336.2|7331.7|7330.7|1508
1744731000000|2025-04-15 15:30:00|7334.2|7333.2|7335.7|7333.7|7345.5|7343.5|7334.2|7332.7|2212
1744731300000|2025-04-15 15:35:00|7336|7334|7329.2|7327.2|7336.2|7334.2|7323|7321|1982
1744731600000|2025-04-15 15:40:00|7329|7327|7333.2|7331.2|7334.2|7332.2|7325.7|7323.7|323
1744731900000|2025-04-15 15:45:00|7333|7331|7330.7|7328.7|7338.7|7336.7|7328.7|7326.7|3161
1744732200000|2025-04-15 15:50:00|7331|7329|7335|7333|7339|7337|7328|7326|195
1744732500000|2025-04-15 15:55:00|7335.2|7333.2|7330.5|7328.5|7336|7334|7326.5|7324.5|908
1744732800000|2025-04-15 16:00:00|7330.2|7328.2|7336.2|7334.2|7337.5|7335.5|7329.7|7327.7|61
1744733100000|2025-04-15 16:05:00|7336.5|7334.5|7331.5|7329.5|7337.2|7335.2|7330|7328|47
1744733400000|2025-04-15 16:10:00|7331.7|7329.7|7337.5|7335.5|7337.7|7335.7|7330.7|7328.7|96
1744733700000|2025-04-15 16:15:00|7337.2|7335.2|7337.7|7335.7|7341.2|7339.2|7334.5|7332.5|47
1744734000000|2025-04-15 16:20:00|7337.5|7335.5|7345.2|7343.2|7345.2|7343.2|7336.2|7334.2|51
1744734300000|2025-04-15 16:25:00|7346|7344|7339.7|7337.7|7346.7|7344.7|7337.2|7335.2|94
1744734600000|2025-04-15 16:30:00|7339.5|7337.5|7340.5|7338.5|7343.5|7341.5|7337.7|7335.7|72
1744734900000|2025-04-15 16:35:00|7340.7|7338.7|7336.2|7334.2|7341|7339|7335.2|7333.2|74
1744735200000|2025-04-15 16:40:00|7336|7334|7341.2|7339.2|7341.2|7339.2|7333.2|7331.2|43
1744735500000|2025-04-15 16:45:00|7341.7|7339.7|7341.5|7339.5|7344.7|7342.7|7338.5|7336.5|59
1744735800000|2025-04-15 16:50:00|7341.2|7339.2|7332.7|7330.7|7341.7|7339.7|7332.2|7330.2|94
1744736100000|2025-04-15 16:55:00|7332.5|7330.5|7327|7325|7333.5|7331.5|7323.5|7321.5|77
1744736400000|2025-04-15 17:00:00|7326.7|7324.7|7332.7|7330.7|7333|7331|7323.2|7321.2|33
1744736700000|2025-04-15 17:05:00|7332.5|7330.5|7329.7|7327.7|7334.7|7332.7|7329.2|7327.2|33
1744737000000|2025-04-15 17:10:00|7330|7328|7333.7|7331.7|7334.2|7332.2|7328|7326|139
1744737300000|2025-04-15 17:15:00|7333|7331|7325.7|7323.7|7334.2|7332.2|7323.2|7321.2|28
1744737600000|2025-04-15 17:20:00|7325.5|7323.5|7321.7|7319.7|7328.7|7326.7|7318.2|7316.2|43
1744737900000|2025-04-15 17:25:00|7322|7320|7317|7315|7323.2|7321.2|7315.7|7313.7|32
1744738200000|2025-04-15 17:30:00|7317.2|7315.2|7315|7313|7322|7320|7314.2|7312.2|76
1744738500000|2025-04-15 17:35:00|7314.7|7312.7|7324.2|7322.2|7324.2|7322.2|7312|7310|84
1744738800000|2025-04-15 17:40:00|7323.7|7321.7|7328.2|7326.2|7330|7328|7323.7|7321.7|56
1744739100000|2025-04-15 17:45:00|7328.5|7326.5|7325.7|7323.7|7329.5|7327.5|7321.7|7319.7|21
1744739400000|2025-04-15 17:50:00|7325.5|7323.5|7310.7|7308.7|7326.5|7324.5|7309.2|7307.2|110
1744739700000|2025-04-15 17:55:00|7310|7308|7318.5|7316.5|7321|7319|7309|7307|37
1744740000000|2025-04-15 18:00:00|7319.5|7317.5|7316.5|7314.5|7322.7|7320.7|7312.5|7310.5|61
1744740300000|2025-04-15 18:05:00|7316.7|7314.7|7317.5|7315.5|7318.2|7316.2|7311.2|7309.2|17
1744740600000|2025-04-15 18:10:00|7317.7|7315.7|7311|7309|7319.2|7317.2|7309.5|7307.5|24
1744740900000|2025-04-15 18:15:00|7310.7|7308.7|7310.2|7308.2|7314|7312|7309|7307|150
1744741200000|2025-04-15 18:20:00|7310.5|7308.5|7311.7|7309.7|7313.5|7311.5|7308.2|7306.2|28
1744741500000|2025-04-15 18:25:00|7312|7310|7311.7|7309.7|7317|7315|7309.2|7307.2|30
1744741800000|2025-04-15 18:30:00|7312|7310|7319|7317|7319.5|7317.5|7311.7|7309.7|23
1744742100000|2025-04-15 18:35:00|7319.5|7317.5|7318.2|7316.2|7319.7|7317.7|7315.2|7313.2|28
1744742400000|2025-04-15 18:40:00|7318.5|7316.5|7324.5|7322.5|7324.5|7322.5|7316.7|7314.7|19
1744742700000|2025-04-15 18:45:00|7324.7|7322.7|7323.5|7321.5|7329.5|7327.5|7321.5|7319.5|33
1744743000000|2025-04-15 18:50:00|7323.2|7321.2|7323.2|7321.2|7324|7322|7318.5|7316.5|32
1744743300000|2025-04-15 18:55:00|7322.7|7320.7|7323.7|7321.7|7325.7|7323.7|7322|7320|28
1744743600000|2025-04-15 19:00:00|7323.5|7321.5|7320|7318|7323.5|7321.5|7316.7|7314.7|19
1744743900000|2025-04-15 19:05:00|7319.7|7317.7|7318.2|7316.2|7321.5|7319.5|7317|7315|11
1744744200000|2025-04-15 19:10:00|7318.5|7316.5|7322.7|7320.7|7323.5|7321.5|7315.7|7313.7|34
1744744500000|2025-04-15 19:15:00|7322.5|7320.5|7323.2|7321.2|7324|7322|7321.2|7319.2|46
1744744800000|2025-04-15 19:20:00|7323.5|7321.5|7318.7|7316.7|7323.5|7321.5|7316.5|7314.5|70
1744745100000|2025-04-15 19:25:00|7318.5|7316.5|7318.2|7316.2|7319.5|7317.5|7312.2|7310.2|67
1744745400000|2025-04-15 19:30:00|7318.7|7316.7|7317|7315|7320.2|7318.2|7316.5|7314.5|41
1744745700000|2025-04-15 19:35:00|7315.7|7313.7|7313.2|7311.2|7319.7|7317.7|7312.2|7310.2|38
1744746000000|2025-04-15 19:40:00|7313.5|7311.5|7313.7|7311.7|7316.2|7314.2|7313.2|7311.2|44
1744746300000|2025-04-15 19:45:00|7313.5|7311.5|7309.5|7307.5|7313.7|7311.7|7306|7304|71
1744746600000|2025-04-15 19:50:00|7312|7310|7311|7309|7313.5|7311.5|7308.7|7306.7|92
1744746900000|2025-04-15 19:55:00|7310.7|7308.7|7309|7307|7311|7309|7305.5|7303.5|116
1744747200000|2025-04-15 20:00:00|7307|7305|7311.4|7307.4|7311.9|7307.9|7306.1|7302.1|4856
1744747500000|2025-04-15 20:05:00|7311.1|7307.1|7312.4|7308.4|7313.6|7309.6|7311|7307|0
1744747800000|2025-04-15 20:10:00|7312.7|7308.7|7307.8|7303.8|7312.7|7308.7|7307.5|7303.5|0
1744748100000|2025-04-15 20:15:00|7307.4|7303.4|7308.7|7304.7|7309.1|7305.1|7305.9|7301.9|0
1744748400000|2025-04-15 20:20:00|7308.6|7304.6|7307.6|7303.6|7308.7|7304.7|7306.9|7302.9|0
1744748700000|2025-04-15 20:25:00|7307.8|7303.8|7302.5|7298.5|7307.8|7303.8|7301.5|7297.5|0
1744749000000|2025-04-15 20:30:00|7302.7|7298.7|7305.3|7301.3|7305.6|7301.6|7302.5|7298.5|0
1744749300000|2025-04-15 20:35:00|7305.1|7301.1|7301.5|7297.5|7306.1|7302.1|7300.8|7296.8|0
1744749600000|2025-04-15 20:40:00|7301.7|7297.7|7305.9|7301.9|7306.4|7302.4|7301|7297|0
1744749900000|2025-04-15 20:45:00|7306.2|7302.2|7304.4|7300.4|7306.2|7302.2|7302.6|7298.6|0
1744750200000|2025-04-15 20:50:00|7304.2|7300.2|7303.2|7299.2|7305|7301|7302.9|7298.9|0
1744750500000|2025-04-15 20:55:00|7303.5|7299.5|7304.7|7300.7|7305.2|7301.2|7302.5|7298.5|0
1744750800000|2025-04-15 21:00:00|7304.8|7300.8|7306|7302|7306.2|7302.2|7304.7|7300.7|0
1744751100000|2025-04-15 21:05:00|7306.4|7302.4|7308.4|7304.4|7308.4|7304.4|7306.4|7302.4|0
1744751400000|2025-04-15 21:10:00|7308.3|7304.3|7310|7306|7310.6|7306.6|7307.3|7303.3|0
1744751700000|2025-04-15 21:15:00|7310.2|7306.2|7310|7306|7310.2|7306.2|7308.4|7304.4|0
1744752000000|2025-04-15 21:20:00|7309.3|7305.3|7309.2|7305.2|7309.6|7305.6|7308.4|7304.4|0
1744752300000|2025-04-15 21:25:00|7309|7305|7307.2|7303.2|7309|7305|7306.1|7302.1|0
1744752600000|2025-04-15 21:30:00|7307.1|7303.1|7299.9|7295.9|7307.1|7303.1|7299.9|7295.9|0
1744752900000|2025-04-15 21:35:00|7300.6|7296.6|7296.9|7292.9|7300.6|7296.6|7296.1|7292.1|0
1744753200000|2025-04-15 21:40:00|7297.1|7293.1|7296.3|7292.3|7298.3|7294.3|7294.9|7290.9|0
1744753500000|2025-04-15 21:45:00|7296.2|7292.2|7295.6|7291.6|7297.7|7293.7|7295.5|7291.5|0
1744753800000|2025-04-15 21:50:00|7295.7|7291.7|7289.8|7285.8|7296.2|7292.2|7289.8|7285.8|0
1744754100000|2025-04-15 21:55:00|7291|7287|7285.5|7281.5|7291.3|7287.3|7284.1|7280.1|0
1744754400000|2025-04-15 22:00:00|7285.7|7281.7|7271.2|7267.2|7285.7|7281.7|7259.9|7255.9|0
1744754700000|2025-04-15 22:05:00|7271.3|7267.3|7272.9|7268.9|7276.6|7272.6|7267.8|7263.8|0
1744755000000|2025-04-15 22:10:00|7272.7|7268.7|7271.8|7267.8|7274.4|7270.4|7267.4|7263.4|0
1744755300000|2025-04-15 22:15:00|7272|7268|7274.2|7270.2|7275.9|7271.9|7268.6|7264.6|0
1744755600000|2025-04-15 22:20:00|7274.3|7270.3|7272.9|7268.9|7274.8|7270.8|7270.5|7266.5|0
1744755900000|2025-04-15 22:25:00|7273|7269|7277.7|7273.7|7279.4|7275.4|7272.3|7268.3|0
1744756200000|2025-04-15 22:30:00|7277.6|7273.6|7278.4|7274.4|7280.4|7276.4|7277.4|7273.4|0
1744756500000|2025-04-15 22:35:00|7278.1|7274.1|7276.4|7272.4|7279.2|7275.2|7274|7270|0
1744756800000|2025-04-15 22:40:00|7276.3|7272.3|7276.7|7272.7|7279.2|7275.2|7275.3|7271.3|0
1744757100000|2025-04-15 22:45:00|7276.8|7272.8|7276.4|7272.4|7277.7|7273.7|7274.5|7270.5|0
1744757400000|2025-04-15 22:50:00|7276.5|7272.5|7275.2|7271.2|7276.5|7272.5|7273.1|7269.1|0
1744757700000|2025-04-15 22:55:00|7275.3|7271.3|7277.2|7273.2|7277.7|7273.7|7275|7271|0
1744758000000|2025-04-15 23:00:00|7277|7273|7275.9|7271.9|7279.2|7275.2|7274.5|7270.5|0
1744758300000|2025-04-15 23:05:00|7276|7272|7273.3|7269.3|7276.7|7272.7|7272.3|7268.3|0
1744758600000|2025-04-15 23:10:00|7273.4|7269.4|7272.7|7268.7|7273.9|7269.9|7269.6|7265.6|0
1744758900000|2025-04-15 23:15:00|7272.8|7268.8|7272.8|7268.8|7274|7270|7272.4|7268.4|0
1744759200000|2025-04-15 23:20:00|7272.7|7268.7|7271.7|7267.7|7273.5|7269.5|7270.3|7266.3|0
1744759500000|2025-04-15 23:25:00|7271.6|7267.6|7272.7|7268.7|7273.1|7269.1|7269.6|7265.6|0
1744759800000|2025-04-15 23:30:00|7272.8|7268.8|7270.1|7266.1|7274.3|7270.3|7270.1|7266.1|0
1744760100000|2025-04-15 23:35:00|7270.3|7266.3|7264.7|7260.7|7270.3|7266.3|7262.8|7258.8|0
1744760400000|2025-04-15 23:40:00|7264.8|7260.8|7268.1|7264.1|7268.8|7264.8|7264.8|7260.8|0
1744760700000|2025-04-15 23:45:00|7268.2|7264.2|7267.8|7263.8|7268.4|7264.4|7266.1|7262.1|0
1744761000000|2025-04-15 23:50:00|7268|7264|7269|7265|7269.6|7265.6|7266.3|7262.3|0
1744761300000|2025-04-15 23:55:00|7269.1|7265.1|7271.5|7267.5|7272.7|7268.7|7268.1|7264.1|0
1744761600000|2025-04-16 00:00:00|7271.2|7267.2|7274.3|7270.3|7276.4|7272.4|7268.5|7264.5|0
1744761900000|2025-04-16 00:05:00|7274.4|7270.4|7272|7268|7275.1|7271.1|7265.7|7261.7|0
1744762200000|2025-04-16 00:10:00|7272.1|7268.1|7277.9|7273.9|7278|7274|7269.8|7265.8|0
1744762500000|2025-04-16 00:15:00|7276.6|7272.6|7282.3|7279.3|7286.9|7283.9|7275.9|7271.9|0
1744762800000|2025-04-16 00:20:00|7282.4|7279.4|7280.5|7277.5|7283.1|7280.1|7279.2|7276.2|0
1744763100000|2025-04-16 00:25:00|7280.6|7277.6|7282.5|7279.5|7282.5|7279.5|7278.5|7275.5|0
1744763400000|2025-04-16 00:30:00|7281.9|7278.9|7277.1|7274.1|7283.1|7280.1|7273|7270|0
1744763700000|2025-04-16 00:35:00|7275.8|7272.8|7280.4|7277.4|7280.5|7277.5|7275.8|7272.8|0
1744764000000|2025-04-16 00:40:00|7280.5|7277.5|7275.8|7272.8|7281.8|7278.8|7275.8|7272.8|0
1744764300000|2025-04-16 00:45:00|7275.9|7272.9|7281.1|7278.1|7281.8|7278.8|7275.8|7272.8|0
1744764600000|2025-04-16 00:50:00|7281.2|7278.2|7283.2|7280.2|7285.8|7282.8|7281.2|7278.2|0
1744764900000|2025-04-16 00:55:00|7282.5|7279.5|7281.2|7278.2|7285.2|7282.2|7279.3|7276.3|0
1744765200000|2025-04-16 01:00:00|7282.5|7279.5|7283.9|7280.9|7283.9|7280.9|7281.2|7278.2|0
1744765500000|2025-04-16 01:05:00|7283.2|7280.2|7283.9|7280.9|7285.2|7282.2|7282.6|7279.6|0
1744765800000|2025-04-16 01:10:00|7284.6|7281.6|7284.6|7281.6|7286.6|7283.6|7283.9|7280.9|0
1744766100000|2025-04-16 01:15:00|7284.7|7281.7|7283.4|7280.4|7286.6|7283.6|7282.7|7279.7|0
1744766400000|2025-04-16 01:20:00|7282.8|7279.8|7282.8|7279.8|7285.4|7282.4|7281.4|7278.4|0
1744766700000|2025-04-16 01:25:00|7281.5|7278.5|7281.5|7278.5|7282.8|7279.8|7281.5|7278.5|0
1744767000000|2025-04-16 01:30:00|7282.8|7279.8|7280.9|7277.9|7282.8|7279.8|7278.9|7275.9|0
1744767300000|2025-04-16 01:35:00|7281.6|7278.6|7283.6|7280.6|7284.9|7281.9|7281.6|7278.6|0
1744767600000|2025-04-16 01:40:00|7284.2|7281.2|7283.5|7280.5|7284.2|7281.2|7280.9|7277.9|0
1744767900000|2025-04-16 01:45:00|7282.9|7279.9|7280.2|7277.2|7284.1|7281.1|7280.2|7277.2|0
1744768200000|2025-04-16 01:50:00|7280.8|7277.8|7282.1|7279.1|7282.7|7279.7|7278.8|7275.8|0
1744768500000|2025-04-16 01:55:00|7281.4|7278.4|7282|7279|7282.7|7279.7|7280.7|7277.7|0
1744768800000|2025-04-16 02:00:00|7282.7|7279.7|7284.7|7281.7|7285.4|7282.4|7281.3|7278.3|0
1744769100000|2025-04-16 02:05:00|7284|7281|7280.7|7277.7|7284.7|7281.7|7279.4|7276.4|0
1744769400000|2025-04-16 02:10:00|7279.4|7276.4|7277.5|7274.5|7280.1|7277.1|7277.4|7274.4|0
1744769700000|2025-04-16 02:15:00|7278.1|7275.1|7278|7275|7279.3|7276.3|7273.5|7270.5|0
1744770000000|2025-04-16 02:20:00|7278.7|7275.7|7280.6|7277.6|7281.3|7278.3|7276.7|7273.7|0
1744770300000|2025-04-16 02:25:00|7281.3|7278.3|7283.9|7280.9|7286.6|7283.6|7281.3|7278.3|0
1744770600000|2025-04-16 02:30:00|7282.6|7279.6|7281.3|7278.3|7282.6|7279.6|7276.7|7273.7|0
1744770900000|2025-04-16 02:35:00|7280|7277|7278.6|7275.6|7282.6|7279.6|7278.6|7275.6|0
1744771200000|2025-04-16 02:40:00|7278|7275|7280|7277|7280|7277|7277.3|7274.3|0
1744771500000|2025-04-16 02:45:00|7275.8|7272.8|7277.1|7274.1|7277.1|7274.1|7273.8|7270.8|0
1744771800000|2025-04-16 02:50:00|7275.8|7272.8|7274.4|7271.4|7277.1|7274.1|7273.7|7270.7|0
1744772100000|2025-04-16 02:55:00|7274.5|7271.5|7274.5|7271.5|7275.8|7272.8|7272.5|7269.5|0
1744772400000|2025-04-16 03:00:00|7282.6|7279.6|7281.3|7278.3|7282.6|7279.6|7281.3|7278.3|0
1744772700000|2025-04-16 03:05:00|7280|7277|7281.4|7278.4|7281.4|7278.4|7280|7277|0
1744773000000|2025-04-16 03:10:00|7281.3|7278.3|7285.3|7282.3|7285.3|7282.3|7281.3|7278.3|0
1744773300000|2025-04-16 03:15:00|7284.7|7281.7|7284|7281|7285.3|7282.3|7282.7|7279.7|0
1744773600000|2025-04-16 03:20:00|7282.7|7279.7|7284|7281|7284|7281|7282.7|7279.7|0
1744773900000|2025-04-16 03:25:00|7284.1|7281.1|7276.7|7273.7|7284.1|7281.1|7276|7273|0
1744774200000|2025-04-16 03:30:00|7277.4|7274.4|7278|7275|7280|7277|7275.4|7272.4|0
1744774500000|2025-04-16 03:35:00|7278.1|7275.1|7280.4|7277.4|7280.4|7277.4|7278.1|7275.1|0
1744774800000|2025-04-16 03:40:00|7280.3|7277.3|7279|7276|7280.4|7277.4|7277.7|7274.7|0
1744775100000|2025-04-16 03:45:00|7273.7|7270.7|7271.1|7268.1|7274.4|7271.4|7269.8|7266.8|0
1744775400000|2025-04-16 03:50:00|7270.5|7267.5|7272.4|7269.4|7273.1|7270.1|7270.5|7267.5|0
1744775700000|2025-04-16 03:55:00|7272.5|7269.5|7271.1|7268.1|7272.5|7269.5|7270.4|7267.4|0
1744776000000|2025-04-16 04:00:00|7275.9|7272.9|7275.8|7272.8|7277.8|7274.8|7273.8|7270.8|0
1744776300000|2025-04-16 04:05:00|7275.2|7272.2|7275.3|7272.3|7278.4|7275.4|7275.1|7272.1|0
1744776600000|2025-04-16 04:10:00|7275.2|7272.2|7273.9|7270.9|7275.3|7272.3|7272.7|7269.7|0
1744776900000|2025-04-16 04:15:00|7274|7271|7273.3|7270.3|7275.3|7272.3|7272.6|7269.6|0
1744777200000|2025-04-16 04:20:00|7273.9|7270.9|7278|7275|7278|7275|7271.4|7268.4|0
1744777500000|2025-04-16 04:25:00|7277.3|7274.3|7276.7|7273.7|7278|7275|7275.3|7272.3|0
1744777800000|2025-04-16 04:30:00|7277.3|7274.3|7278|7275|7278.7|7275.7|7276.7|7273.7|0
1744778400000|2025-04-16 04:40:00|7278.7|7275.7|7275.4|7272.4|7279.3|7276.3|7275.4|7272.4|0
1744778700000|2025-04-16 04:45:00|7276.1|7273.1|7274|7271|7276.7|7273.7|7274|7271|0
1744779000000|2025-04-16 04:50:00|7274.1|7271.1|7271.3|7268.3|7274.1|7271.1|7268.7|7265.7|0
1744779300000|2025-04-16 04:55:00|7270|7267|7273.9|7270.9|7273.9|7270.9|7270|7267|0
1744779600000|2025-04-16 05:00:00|7275.2|7272.2|7261.8|7258.8|7277.8|7274.8|7253.6|7250.6|0
1744779900000|2025-04-16 05:05:00|7262.4|7259.4|7264.1|7261.1|7265.4|7262.4|7257.9|7254.9|0
1744780200000|2025-04-16 05:10:00|7264.3|7261.3|7259.5|7256.5|7267|7264|7259.4|7256.4|0
1744780500000|2025-04-16 05:15:00|7260.8|7257.8|7255.1|7252.1|7262.1|7259.1|7249.5|7246.5|0
1744780800000|2025-04-16 05:20:00|7253.8|7250.8|7247.1|7244.1|7255.1|7252.1|7246.4|7243.4|0
1744781100000|2025-04-16 05:25:00|7247.8|7244.8|7241.5|7238.5|7249.8|7246.8|7241.3|7238.3|0
1744781400000|2025-04-16 05:30:00|7240.2|7237.2|7251.5|7248.5|7252.8|7249.8|7235.4|7232.4|0
1744781700000|2025-04-16 05:35:00|7252.2|7249.2|7251.4|7248.4|7254.8|7251.8|7246.7|7243.7|0
1744782000000|2025-04-16 05:40:00|7250.8|7247.8|7250.1|7247.1|7251.4|7248.4|7247.4|7244.4|0
1744782300000|2025-04-16 05:45:00|7248.8|7245.8|7245.7|7242.7|7248.8|7245.8|7236.9|7233.9|0
1744782600000|2025-04-16 05:50:00|7244.4|7241.4|7244.8|7241.8|7248.7|7245.7|7238.2|7235.2|0
1744782900000|2025-04-16 05:55:00|7247.4|7244.4|7230|7227|7252.7|7249.7|7227.7|7224.7|0
1744783200000|2025-04-16 06:00:00|7230.6|7227.6|7237.2|7235.2|7239.2|7237.2|7222.5|7220.5|346
1744783500000|2025-04-16 06:05:00|7237.5|7235.5|7249.2|7247.2|7250.2|7248.2|7235.5|7233.5|162
1744783800000|2025-04-16 06:10:00|7249.5|7247.5|7248|7246|7253.7|7251.7|7245|7243|90
1744784100000|2025-04-16 06:15:00|7248.2|7246.2|7247|7245|7251.7|7249.7|7247|7245|30
1744784400000|2025-04-16 06:20:00|7247.2|7245.2|7246.5|7244.5|7251.5|7249.5|7245.5|7243.5|40
1744784700000|2025-04-16 06:25:00|7247|7245|7255|7253|7258.7|7256.7|7247|7245|51
1744785000000|2025-04-16 06:30:00|7254.7|7252.7|7261.7|7259.7|7267|7265|7253.5|7251.5|58
1744785300000|2025-04-16 06:35:00|7261.5|7259.5|7264.7|7262.7|7265.5|7263.5|7260.7|7258.7|26
1744785600000|2025-04-16 06:40:00|7265|7263|7264.2|7262.2|7270.2|7268.2|7264.2|7262.2|27
1744785900000|2025-04-16 06:45:00|7264.5|7262.5|7262.5|7260.5|7267.2|7265.2|7262|7260|18
1744786200000|2025-04-16 06:50:00|7262.7|7260.7|7265.7|7263.7|7269.7|7267.7|7262.7|7260.7|21
1744786500000|2025-04-16 06:55:00|7266|7264|7272.7|7270.7|7274.2|7272.2|7265.2|7263.2|105
1744786800000|2025-04-16 07:00:00|7272.2|7271.2|7274.2|7273.2|7283.7|7282.7|7268.7|7267.7|723
1744787100000|2025-04-16 07:05:00|7274.5|7273.5|7276.2|7275.2|7286.2|7285.2|7272.2|7271.2|278
1744787400000|2025-04-16 07:10:00|7276.5|7275.5|7279.5|7278.5|7291|7290|7275.7|7274.7|253
1744787700000|2025-04-16 07:15:00|7280|7279|7266.2|7265.2|7280.5|7279.5|7264.7|7263.7|667
1744788000000|2025-04-16 07:20:00|7266|7265|7270|7269|7273.5|7272.5|7263.7|7262.7|359
1744788300000|2025-04-16 07:25:00|7269.7|7268.7|7259|7258|7270.2|7269.2|7257.5|7256.5|840
1744788600000|2025-04-16 07:30:00|7258.7|7257.7|7260.5|7259.5|7269.2|7268.2|7256.2|7255.2|376
1744788900000|2025-04-16 07:35:00|7260.2|7259.2|7277.5|7276.5|7277.7|7276.7|7258|7257|3062
1744789200000|2025-04-16 07:40:00|7277.7|7276.7|7270|7269|7279.7|7278.7|7265.5|7264.5|302
1744789500000|2025-04-16 07:45:00|7269.7|7268.7|7263|7262|7272.5|7271.5|7260.5|7259.5|475
1744789800000|2025-04-16 07:50:00|7262.7|7261.7|7252.5|7251.5|7262.7|7261.7|7251|7250|418
1744790100000|2025-04-16 07:55:00|7252.2|7251.2|7253.2|7252.2|7254.5|7253.5|7246.7|7245.7|190
1744790400000|2025-04-16 08:00:00|7253|7252|7242|7241|7256.2|7255.2|7242|7241|278
1744790700000|2025-04-16 08:05:00|7241.7|7240.7|7240.5|7239.5|7248|7247|7238.5|7237.5|281
1744791000000|2025-04-16 08:10:00|7240.2|7239.2|7241.5|7240.5|7246.5|7245.5|7238|7237|242
1744791300000|2025-04-16 08:15:00|7241.2|7240.2|7242.5|7241.5|7243.7|7242.7|7238|7237|158
1744791600000|2025-04-16 08:20:00|7242.2|7241.2|7247|7246|7251.7|7250.7|7240.5|7239.5|341
1744791900000|2025-04-16 08:25:00|7247.2|7246.2|7281.5|7280.5|7306|7305|7247.2|7246.2|1067
1744792200000|2025-04-16 08:30:00|7281.7|7280.7|7277.2|7276.2|7296.7|7295.7|7273.2|7272.2|392
1744792500000|2025-04-16 08:35:00|7277.5|7276.5|7277|7276|7280|7279|7270|7269|233
1744792800000|2025-04-16 08:40:00|7276.7|7275.7|7299.5|7298.5|7308|7307|7275.5|7274.5|523
1744793100000|2025-04-16 08:45:00|7299.7|7298.7|7290|7289|7300|7299|7283.7|7282.7|325
1744793400000|2025-04-16 08:50:00|7290.2|7289.2|7274.7|7273.7|7293.5|7292.5|7270.7|7269.7|190
1744793700000|2025-04-16 08:55:00|7274.5|7273.5|7271.7|7270.7|7279|7278|7269.2|7268.2|154
1744794000000|2025-04-16 09:00:00|7272|7271|7271|7270|7277.7|7276.7|7267.5|7266.5|474
1744794300000|2025-04-16 09:05:00|7270.7|7269.7|7274.7|7273.7|7276|7275|7264.7|7263.7|387
1744794600000|2025-04-16 09:10:00|7275|7274|7279.5|7278.5|7281.7|7280.7|7269.7|7268.7|413
1744794900000|2025-04-16 09:15:00|7279.2|7278.2|7283.2|7282.2|7286.7|7285.7|7274|7273|589
1744795200000|2025-04-16 09:20:00|7283|7282|7288|7287|7288.5|7287.5|7281.5|7280.5|338
1744795500000|2025-04-16 09:25:00|7288.2|7287.2|7284.2|7283.2|7296|7295|7284.2|7283.2|291
1744795800000|2025-04-16 09:30:00|7284|7283|7278.5|7277.5|7284.7|7283.7|7276.2|7275.2|318
1744796100000|2025-04-16 09:35:00|7278.7|7277.7|7286|7285|7287.7|7286.7|7278.2|7277.2|254
1744796400000|2025-04-16 09:40:00|7286.2|7285.2|7281.2|7280.2|7287|7286|7279.2|7278.2|266
1744796700000|2025-04-16 09:45:00|7281|7280|7287.7|7286.7|7288|7287|7280|7279|292
1744797000000|2025-04-16 09:50:00|7288|7287|7290.5|7289.5|7292|7291|7284.2|7283.2|237
1744797300000|2025-04-16 09:55:00|7290.2|7289.2|7281.5|7280.5|7293.5|7292.5|7280.5|7279.5|145
1744797600000|2025-04-16 10:00:00|7281.2|7280.2|7293.5|7292.5|7294.7|7293.7|7279.5|7278.5|872
1744797900000|2025-04-16 10:05:00|7293.7|7292.7|7292.2|7291.2|7297.2|7296.2|7292.2|7291.2|107
1744798200000|2025-04-16 10:10:00|7291.7|7290.7|7286|7285|7293.5|7292.5|7285.2|7284.2|1045
1744798500000|2025-04-16 10:15:00|7285.7|7284.7|7295.2|7294.2|7300.5|7299.5|7283.2|7282.2|735
1744798800000|2025-04-16 10:20:00|7295|7294|7288.5|7287.5|7295.7|7294.7|7287.5|7286.5|74
1744799100000|2025-04-16 10:25:00|7288.2|7287.2|7287.5|7286.5|7290.2|7289.2|7286|7285|71
1744799400000|2025-04-16 10:30:00|7287.7|7286.7|7292.2|7291.2|7292.5|7291.5|7285.5|7284.5|150
1744799700000|2025-04-16 10:35:00|7292|7291|7286.2|7285.2|7292.2|7291.2|7284|7283|65
1744800000000|2025-04-16 10:40:00|7286.5|7285.5|7287.5|7286.5|7290.7|7289.7|7284.2|7283.2|117
1744800300000|2025-04-16 10:45:00|7287.7|7286.7|7294.7|7293.7|7297|7296|7286.5|7285.5|87
1744800600000|2025-04-16 10:50:00|7295|7294|7295|7294|7297|7296|7292.7|7291.7|161
1744800900000|2025-04-16 10:55:00|7294.7|7293.7|7290.5|7289.5|7295.5|7294.5|7287.2|7286.2|365
1744801200000|2025-04-16 11:00:00|7291.5|7290.5|7287|7286|7293|7292|7286.2|7285.2|150
1744801500000|2025-04-16 11:05:00|7287.2|7286.2|7292.7|7291.7|7293.7|7292.7|7287.2|7286.2|81
1744801800000|2025-04-16 11:10:00|7293|7292|7288.5|7287.5|7294|7293|7286|7285|106
1744802100000|2025-04-16 11:15:00|7288.7|7287.7|7289.7|7288.7|7290.5|7289.5|7286|7285|57
1744802400000|2025-04-16 11:20:00|7290|7289|7289|7288|7290|7289|7286|7285|231
1744802700000|2025-04-16 11:25:00|7289.2|7288.2|7292.2|7291.2|7295.2|7294.2|7288.5|7287.5|113
1744803000000|2025-04-16 11:30:00|7291.2|7290.2|7291|7290|7293.7|7292.7|7290.2|7289.2|79
1744803300000|2025-04-16 11:35:00|7291.2|7290.2|7287.7|7286.7|7291.5|7290.5|7285.7|7284.7|58
1744803600000|2025-04-16 11:40:00|7288|7287|7290.5|7289.5|7292|7291|7287.2|7286.2|93
1744803900000|2025-04-16 11:45:00|7290.7|7289.7|7291.2|7290.2|7291.5|7290.5|7288.7|7287.7|681
1744804200000|2025-04-16 11:50:00|7291|7290|7289.5|7288.5|7291.5|7290.5|7286.7|7285.7|135
1744804500000|2025-04-16 11:55:00|7289.7|7288.7|7291.5|7290.5|7292.2|7291.2|7288.5|7287.5|74
1744804800000|2025-04-16 12:00:00|7291.7|7290.7|7295.7|7294.7|7296|7295|7290.7|7289.7|151
1744805100000|2025-04-16 12:05:00|7295.5|7294.5|7307.5|7306.5|7308.3|7307.3|7295.2|7294.2|70
1744805400000|2025-04-16 12:10:00|7307.3|7306.3|7304.5|7303.5|7308.3|7307.3|7304|7303|353
1744805700000|2025-04-16 12:15:00|7304.3|7303.3|7298.5|7297.5|7305.5|7304.5|7297.3|7296.3|145
1744806000000|2025-04-16 12:20:00|7297.8|7296.8|7300.8|7299.8|7301|7300|7294.5|7293.5|122
1744806300000|2025-04-16 12:25:00|7300.5|7299.5|7299.3|7298.3|7303.3|7302.3|7299|7298|106
1744806600000|2025-04-16 12:30:00|7300.3|7299.3|7297.8|7296.8|7303.3|7302.3|7296.3|7295.3|180
1744806900000|2025-04-16 12:35:00|7297.5|7296.5|7292.8|7291.8|7300.8|7299.8|7291.5|7290.5|291
1744807200000|2025-04-16 12:40:00|7293.5|7292.5|7285.3|7284.3|7293.5|7292.5|7283|7282|400
1744807500000|2025-04-16 12:45:00|7285|7284|7286|7285|7287.5|7286.5|7282.5|7281.5|81
1744807800000|2025-04-16 12:50:00|7285.5|7284.5|7290|7289|7290.5|7289.5|7281.3|7280.3|217
1744808100000|2025-04-16 12:55:00|7290.3|7289.3|7292|7291|7295.8|7294.8|7289|7288|174
1744808400000|2025-04-16 13:00:00|7291|7290|7282.5|7281.5|7292|7291|7277.5|7276.5|476
1744808700000|2025-04-16 13:05:00|7282.8|7281.8|7282.3|7281.3|7284.8|7283.8|7277.8|7276.8|206
1744809000000|2025-04-16 13:10:00|7282|7281|7279|7278|7286|7285|7279|7278|138
1744809300000|2025-04-16 13:15:00|7278.8|7277.8|7277|7276|7280.3|7279.3|7275.5|7274.5|190
1744809600000|2025-04-16 13:20:00|7276.8|7275.8|7275|7274|7278|7277|7271|7270|223
1744809900000|2025-04-16 13:25:00|7274.8|7273.8|7279.5|7278.5|7280.3|7279.3|7273.8|7272.8|102
1744810200000|2025-04-16 13:30:00|7280.8|7279.8|7286|7285|7289|7288|7276|7275|159
1744810500000|2025-04-16 13:35:00|7285.8|7284.8|7295|7294|7295.5|7294.5|7282.3|7281.3|227
1744810800000|2025-04-16 13:40:00|7294.5|7293.5|7292.3|7291.3|7298.3|7297.3|7289.3|7288.3|259
1744811100000|2025-04-16 13:45:00|7292.8|7291.8|7290.8|7289.8|7294.3|7293.3|7286.3|7285.3|238
1744811400000|2025-04-16 13:50:00|7291|7290|7281.8|7280.8|7293.3|7292.3|7279.3|7278.3|225
1744811700000|2025-04-16 13:55:00|7282|7281|7281.8|7280.8|7291.3|7290.3|7278.5|7277.5|219
1744812000000|2025-04-16 14:00:00|7281.5|7280.5|7284|7283|7286.5|7285.5|7278|7277|209
1744812300000|2025-04-16 14:05:00|7284.8|7283.8|7292.3|7291.3|7299.3|7298.3|7284.8|7283.8|194
1744812600000|2025-04-16 14:10:00|7292.5|7291.5|7285.8|7284.8|7294|7293|7284|7283|183
1744812900000|2025-04-16 14:15:00|7286|7285|7287|7286|7287.8|7286.8|7279.8|7278.8|313
1744813200000|2025-04-16 14:20:00|7287.3|7286.3|7290.5|7289.5|7295.8|7294.8|7285.5|7284.5|444
1744813500000|2025-04-16 14:25:00|7290.8|7289.8|7281.5|7280.5|7293.5|7292.5|7280.3|7279.3|177
1744813800000|2025-04-16 14:30:00|7281|7280|7284.5|7283.5|7287|7286|7279.3|7278.3|547
1744814100000|2025-04-16 14:35:00|7284.3|7283.3|7286|7285|7286.3|7285.3|7277.5|7276.5|230
1744814400000|2025-04-16 14:40:00|7286.3|7285.3|7292.8|7291.8|7294.3|7293.3|7284.3|7283.3|558
1744814700000|2025-04-16 14:45:00|7292.5|7291.5|7288.5|7287.5|7294.8|7293.8|7287.5|7286.5|252
1744815000000|2025-04-16 14:50:00|7288|7287|7293.5|7292.5|7296|7295|7286.8|7285.8|143
1744815300000|2025-04-16 14:55:00|7293.3|7292.3|7295.5|7294.5|7298.3|7297.3|7291|7290|1019
1744815600000|2025-04-16 15:00:00|7297.3|7296.3|7298.3|7297.3|7302.3|7301.3|7294.5|7293.5|795
1744815900000|2025-04-16 15:05:00|7299|7298|7307.3|7306.3|7308.5|7307.5|7298.3|7297.3|359
1744816200000|2025-04-16 15:10:00|7307.5|7306.5|7309.5|7308.5|7311|7310|7306|7305|263
1744816500000|2025-04-16 15:15:00|7309.8|7308.8|7309.5|7308.5|7312.3|7311.3|7303.8|7302.8|395
1744816800000|2025-04-16 15:20:00|7309.8|7308.8|7319.8|7318.8|7320.5|7319.5|7308|7307|513
1744817100000|2025-04-16 15:25:00|7320|7319|7329.3|7328.3|7330|7329|7319.8|7318.8|657
1744817400000|2025-04-16 15:30:00|7329.8|7327.8|7328|7326|7335|7333|7325.5|7323.5|1487
1744817700000|2025-04-16 15:35:00|7327.3|7325.3|7319.8|7317.8|7330|7328|7316.5|7314.5|1133
1744818000000|2025-04-16 15:40:00|7320|7318|7312.3|7310.3|7320|7318|7310.8|7308.8|601
1744818300000|2025-04-16 15:45:00|7311.8|7309.8|7302.5|7300.5|7313.8|7311.8|7300.3|7298.3|628
1744818600000|2025-04-16 15:50:00|7302.8|7300.8|7301|7299|7307.5|7305.5|7300.3|7298.3|148
1744818900000|2025-04-16 15:55:00|7300.8|7298.8|7299|7297|7302.3|7300.3|7292.8|7290.8|435
1744819200000|2025-04-16 16:00:00|7298.8|7296.8|7300.5|7298.5|7300.5|7298.5|7293|7291|100
1744819500000|2025-04-16 16:05:00|7300.3|7298.3|7292.3|7290.3|7300.3|7298.3|7284.5|7282.5|386
1744819800000|2025-04-16 16:10:00|7292|7290|7296.8|7294.8|7300.5|7298.5|7291.3|7289.3|66
1744820100000|2025-04-16 16:15:00|7297|7295|7296.3|7294.3|7300|7298|7294.5|7292.5|171
1744820400000|2025-04-16 16:20:00|7296.5|7294.5|7297.8|7295.8|7297.8|7295.8|7290.8|7288.8|271
1744820700000|2025-04-16 16:25:00|7297|7295|7293.8|7291.8|7297.5|7295.5|7292.3|7290.3|217
1744821000000|2025-04-16 16:30:00|7294|7292|7297.5|7295.5|7297.5|7295.5|7290.8|7288.8|33
1744821300000|2025-04-16 16:35:00|7297.3|7295.3|7287.5|7285.5|7297.5|7295.5|7286|7284|274
1744821600000|2025-04-16 16:40:00|7288|7286|7294.8|7292.8|7296.8|7294.8|7285.5|7283.5|164
1744821900000|2025-04-16 16:45:00|7295|7293|7293.5|7291.5|7296|7294|7288.5|7286.5|16
1744822200000|2025-04-16 16:50:00|7293.3|7291.3|7293|7291|7293.3|7291.3|7288|7286|34
1744822500000|2025-04-16 16:55:00|7292.3|7290.3|7289|7287|7295|7293|7289|7287|127
1744822800000|2025-04-16 17:00:00|7288.8|7286.8|7288|7286|7293.3|7291.3|7285.5|7283.5|19
1744823100000|2025-04-16 17:05:00|7287.8|7285.8|7290|7288|7293.5|7291.5|7286.5|7284.5|96
1744823400000|2025-04-16 17:10:00|7289.8|7287.8|7293.3|7291.3|7293.5|7291.5|7287.3|7285.3|24
1744823700000|2025-04-16 17:15:00|7293|7291|7298.8|7296.8|7298.8|7296.8|7290.8|7288.8|26
1744824000000|2025-04-16 17:20:00|7299|7297|7292.8|7290.8|7302.3|7300.3|7291.8|7289.8|27
1744824300000|2025-04-16 17:25:00|7293|7291|7301.8|7299.8|7302|7300|7292.3|7290.3|30
1744824600000|2025-04-16 17:30:00|7302|7300|7279.3|7277.3|7302.3|7300.3|7277.3|7275.3|110
1744824900000|2025-04-16 17:35:00|7279|7277|7276.3|7274.3|7287.5|7285.5|7274|7272|43
1744825200000|2025-04-16 17:40:00|7276|7274|7265.8|7263.8|7276.3|7274.3|7263.8|7261.8|181
1744825500000|2025-04-16 17:45:00|7265.5|7263.5|7255.3|7253.3|7265.5|7263.5|7253.5|7251.5|96
1744825800000|2025-04-16 17:50:00|7255.8|7253.8|7255.5|7253.5|7264|7262|7249.8|7247.8|38
1744826100000|2025-04-16 17:55:00|7255.8|7253.8|7242.3|7240.3|7257.5|7255.5|7240|7238|72
1744826400000|2025-04-16 18:00:00|7243.3|7241.3|7249|7247|7257.5|7255.5|7241.8|7239.8|39
1744826700000|2025-04-16 18:05:00|7249.3|7247.3|7255|7253|7258.5|7256.5|7248.3|7246.3|17
1744827000000|2025-04-16 18:10:00|7254.5|7252.5|7256.8|7254.8|7263.8|7261.8|7248.5|7246.5|30
1744827300000|2025-04-16 18:15:00|7257|7255|7250.5|7248.5|7258.8|7256.8|7244.3|7242.3|6
1744827600000|2025-04-16 18:20:00|7249|7247|7257.3|7255.3|7259.3|7257.3|7243.5|7241.5|28
1744827900000|2025-04-16 18:25:00|7256|7254|7255|7253|7261.5|7259.5|7252|7250|21
1744828200000|2025-04-16 18:30:00|7254.8|7252.8|7250.5|7248.5|7257.8|7255.8|7250.3|7248.3|46
1744828500000|2025-04-16 18:35:00|7250.3|7248.3|7235.8|7233.8|7250.8|7248.8|7235.3|7233.3|32
1744828800000|2025-04-16 18:40:00|7236.8|7234.8|7236|7234|7240|7238|7232|7230|36
1744829100000|2025-04-16 18:45:00|7236.3|7234.3|7232.3|7230.3|7242|7240|7230.8|7228.8|25
1744829400000|2025-04-16 18:50:00|7232.5|7230.5|7231.5|7229.5|7235|7233|7229.8|7227.8|14
1744829700000|2025-04-16 18:55:00|7231|7229|7233|7231|7238.8|7236.8|7228|7226|76
1744830000000|2025-04-16 19:00:00|7231.5|7229.5|7223.5|7221.5|7236|7234|7221.8|7219.8|75
1744830300000|2025-04-16 19:05:00|7223.3|7221.3|7218|7216|7225.5|7223.5|7217.3|7215.3|27
1744830600000|2025-04-16 19:10:00|7218.3|7216.3|7223.8|7221.8|7229.8|7227.8|7215.3|7213.3|54
1744830900000|2025-04-16 19:15:00|7223.5|7221.5|7218.3|7216.3|7226.8|7224.8|7214.8|7212.8|29
1744831200000|2025-04-16 19:20:00|7217.3|7215.3|7209.3|7207.3|7217.3|7215.3|7208.5|7206.5|14
1744831500000|2025-04-16 19:25:00|7209|7207|7208.5|7206.5|7211.5|7209.5|7207.5|7205.5|32
1744831800000|2025-04-16 19:30:00|7209.3|7207.3|7217.3|7215.3|7221|7219|7209.3|7207.3|30
1744832100000|2025-04-16 19:35:00|7217|7215|7220.5|7218.5|7221.3|7219.3|7213.3|7211.3|59
1744832400000|2025-04-16 19:40:00|7220.8|7218.8|7223.8|7221.8|7228.3|7226.3|7219.5|7217.5|21
1744832700000|2025-04-16 19:45:00|7223.5|7221.5|7232|7230|7232|7230|7223.5|7221.5|34
1744833000000|2025-04-16 19:50:00|7232.3|7230.3|7246|7244|7248.5|7246.5|7232.3|7230.3|50
1744833300000|2025-04-16 19:55:00|7245.8|7243.8|7239.3|7237.3|7246|7244|7230.8|7228.8|148
1744833600000|2025-04-16 20:00:00|7242|7238|7246.9|7242.9|7248.1|7244.1|7235.1|7231.1|0
1744833900000|2025-04-16 20:05:00|7247.2|7243.2|7236.6|7232.6|7248.4|7244.4|7234.7|7230.7|0
1744834200000|2025-04-16 20:10:00|7237.1|7233.1|7248.8|7244.8|7249.6|7245.6|7236.8|7232.8|0
1744834500000|2025-04-16 20:15:00|7249|7245|7247.4|7243.4|7249.7|7245.7|7246.1|7242.1|0
1744834800000|2025-04-16 20:20:00|7247.2|7243.2|7242.2|7238.2|7247.2|7243.2|7240.4|7236.4|0
1744835100000|2025-04-16 20:25:00|7242.1|7238.1|7245|7241|7246.8|7242.8|7241.9|7237.9|0
1744835400000|2025-04-16 20:30:00|7245.3|7241.3|7246.5|7242.5|7247.4|7243.4|7243.5|7239.5|0
1744835700000|2025-04-16 20:35:00|7246.2|7242.2|7247.6|7243.6|7248.7|7244.7|7246|7242|0
1744836000000|2025-04-16 20:40:00|7247.3|7243.3|7239.9|7235.9|7247.6|7243.6|7239.1|7235.1|0
1744836300000|2025-04-16 20:45:00|7239.6|7235.6|7238.6|7234.6|7242.3|7238.3|7238.6|7234.6|0
1744836600000|2025-04-16 20:50:00|7238.4|7234.4|7235.1|7231.1|7238.6|7234.6|7227.1|7223.1|0
1744836900000|2025-04-16 20:55:00|7235.2|7231.2|7233.1|7229.1|7236.3|7232.3|7232.5|7228.5|0
1744837200000|2025-04-16 21:00:00|7233.2|7229.2|7233.4|7229.4|7236.6|7232.6|7232.1|7228.1|0
1744837500000|2025-04-16 21:05:00|7233.5|7229.5|7234.6|7230.6|7234.6|7230.6|7233|7229|0
1744837800000|2025-04-16 21:10:00|7234.5|7230.5|7235.9|7231.9|7235.9|7231.9|7234.5|7230.5|0
1744838100000|2025-04-16 21:15:00|7236.1|7232.1|7237.1|7233.1|7237.1|7233.1|7235.1|7231.1|0
1744838400000|2025-04-16 21:20:00|7237.3|7233.3|7237.2|7233.2|7237.3|7233.3|7236.8|7232.8|0
1744838700000|2025-04-16 21:25:00|7237.4|7233.4|7239.8|7235.8|7239.8|7235.8|7237.4|7233.4|0
1744839000000|2025-04-16 21:30:00|7239.6|7235.6|7241.5|7237.5|7241.5|7237.5|7239.4|7235.4|0
1744839300000|2025-04-16 21:35:00|7241.9|7237.9|7240.6|7236.6|7242.5|7238.5|7240.6|7236.6|0
1744839600000|2025-04-16 21:40:00|7240.5|7236.5|7240.7|7236.7|7241.5|7237.5|7240.4|7236.4|0
1744839900000|2025-04-16 21:45:00|7240.4|7236.4|7242|7238|7242.3|7238.3|7239.7|7235.7|0
1744840200000|2025-04-16 21:50:00|7242.7|7238.7|7243.3|7239.3|7245.6|7241.6|7241.7|7237.7|0
1744840500000|2025-04-16 21:55:00|7242.7|7238.7|7242.1|7238.1|7242.9|7238.9|7240.5|7236.5|0
1744840800000|2025-04-16 22:00:00|7242.2|7238.2|7247.6|7243.6|7248.2|7244.2|7239.6|7235.6|0
1744841100000|2025-04-16 22:05:00|7247.5|7243.5|7244.2|7240.2|7247.6|7243.6|7242.2|7238.2|0
1744841400000|2025-04-16 22:10:00|7244|7240|7240.1|7236.1|7247.7|7243.7|7240|7236|0
1744841700000|2025-04-16 22:15:00|7240.2|7236.2|7238|7234|7241.2|7237.2|7235.8|7231.8|0
1744842000000|2025-04-16 22:20:00|7237.8|7233.8|7241.9|7237.9|7243.3|7239.3|7235.7|7231.7|0
1744842300000|2025-04-16 22:25:00|7241.8|7237.8|7243|7239|7244|7240|7241.4|7237.4|0
1744842600000|2025-04-16 22:30:00|7243.1|7239.1|7240.6|7236.6|7245.2|7241.2|7240.4|7236.4|0
1744842900000|2025-04-16 22:35:00|7240.3|7236.3|7244.2|7240.2|7244.3|7240.3|7239.8|7235.8|0
1744843200000|2025-04-16 22:40:00|7244.4|7240.4|7245.1|7241.1|7245.6|7241.6|7243.6|7239.6|0
1744843500000|2025-04-16 22:45:00|7245|7241|7244.4|7240.4|7246.6|7242.6|7242.4|7238.4|0
1744843800000|2025-04-16 22:50:00|7244.2|7240.2|7242.8|7238.8|7245.5|7241.5|7240.4|7236.4|0
1744844100000|2025-04-16 22:55:00|7243|7239|7243.6|7239.6|7246.4|7242.4|7242.8|7238.8|0
1744844400000|2025-04-16 23:00:00|7243.8|7239.8|7241.9|7237.9|7245.8|7241.8|7241.4|7237.4|0
1744844700000|2025-04-16 23:05:00|7242|7238|7234.3|7230.3|7242|7238|7232.7|7228.7|0
1744845000000|2025-04-16 23:10:00|7234.5|7230.5|7238.9|7234.9|7239.1|7235.1|7234.3|7230.3|0
1744845300000|2025-04-16 23:15:00|7238.7|7234.7|7244.2|7240.2|7246.8|7242.8|7238.3|7234.3|0
1744845600000|2025-04-16 23:20:00|7244.1|7240.1|7244.9|7240.9|7245.3|7241.3|7242.6|7238.6|0
1744845900000|2025-04-16 23:25:00|7244.7|7240.7|7245.3|7241.3|7245.7|7241.7|7243.9|7239.9|0
1744846200000|2025-04-16 23:30:00|7244.7|7240.7|7240.9|7236.9|7244.9|7240.9|7240.6|7236.6|0
1744846500000|2025-04-16 23:35:00|7240.6|7236.6|7230.3|7226.3|7241.4|7237.4|7229|7225|0
1744846800000|2025-04-16 23:40:00|7230.4|7226.4|7242.2|7238.2|7243.5|7239.5|7229.8|7225.8|0
1744847100000|2025-04-16 23:45:00|7242.3|7238.3|7242.7|7238.7|7245.2|7241.2|7242.3|7238.3|0
1744847400000|2025-04-16 23:50:00|7243.2|7239.2|7241.5|7237.5|7244.8|7240.8|7239.1|7235.1|0
1744847700000|2025-04-16 23:55:00|7241.8|7237.8|7243.3|7239.3|7245|7241|7238.3|7234.3|0
1744848000000|2025-04-17 00:00:00|7243.5|7239.5|7252.9|7248.9|7256.3|7252.3|7236.9|7232.9|0
1744848300000|2025-04-17 00:05:00|7252.7|7248.7|7253.1|7249.1|7254.9|7250.9|7243.6|7239.6|0
1744848600000|2025-04-17 00:10:00|7252.9|7248.9|7249.2|7245.2|7254.3|7250.3|7249|7245|0
1744848900000|2025-04-17 00:15:00|7249.3|7245.3|7249.4|7246.4|7259.2|7255.2|7247.3|7244.3|0
1744849200000|2025-04-17 00:20:00|7248.8|7245.8|7254.7|7251.7|7258|7255|7247.5|7244.5|0
1744849500000|2025-04-17 00:25:00|7254.1|7251.1|7253.5|7250.5|7259.3|7256.3|7253.4|7250.4|0
1744849800000|2025-04-17 00:30:00|7253.4|7250.4|7258|7255|7258.6|7255.6|7251.5|7248.5|0
1744850100000|2025-04-17 00:35:00|7258.6|7255.6|7255.4|7252.4|7258.7|7255.7|7255.4|7252.4|0
1744850400000|2025-04-17 00:40:00|7254.8|7251.8|7254.9|7251.9|7258.8|7255.8|7253.5|7250.5|0
1744850700000|2025-04-17 00:45:00|7255.5|7252.5|7254.9|7251.9|7257.6|7254.6|7254.2|7251.2|0
1744851000000|2025-04-17 00:50:00|7255.6|7252.6|7262.7|7259.7|7264.6|7261.6|7255.6|7252.6|0
1744851300000|2025-04-17 00:55:00|7263.3|7260.3|7266.7|7263.7|7267.4|7264.4|7262.7|7259.7|0
1744851600000|2025-04-17 01:00:00|7265.4|7262.4|7260.2|7257.2|7266.7|7263.7|7260.1|7257.1|0
1744851900000|2025-04-17 01:05:00|7260.1|7257.1|7263.4|7260.4|7264.8|7261.8|7260.1|7257.1|0
1744852200000|2025-04-17 01:10:00|7262.8|7259.8|7265.9|7262.9|7265.9|7262.9|7262.7|7259.7|0
1744852500000|2025-04-17 01:15:00|7265.3|7262.3|7267.9|7264.9|7268.5|7265.5|7265.3|7262.3|0
1744852800000|2025-04-17 01:20:00|7268|7265|7268|7265|7268|7265|7266.7|7263.7|0
1744853100000|2025-04-17 01:25:00|7267.3|7264.3|7266.7|7263.7|7268.6|7265.6|7266.7|7263.7|0
1744853400000|2025-04-17 01:30:00|7267.3|7264.3|7272.3|7269.3|7272.4|7269.4|7266.6|7263.6|0
1744853700000|2025-04-17 01:35:00|7273|7270|7272.9|7269.9|7274.3|7271.3|7270.4|7267.4|0
1744854000000|2025-04-17 01:40:00|7273.3|7270.3|7274.6|7271.6|7274.7|7271.7|7273.3|7270.3|0
1744854300000|2025-04-17 01:45:00|7275.3|7272.3|7274.6|7271.6|7277.2|7274.2|7273.9|7270.9|0
1744854600000|2025-04-17 01:50:00|7273.9|7270.9|7283.9|7280.9|7283.9|7280.9|7273.3|7270.3|0
1744854900000|2025-04-17 01:55:00|7283.2|7280.2|7282|7279|7285.2|7282.2|7281.3|7278.3|0
1744855200000|2025-04-17 02:00:00|7281.7|7278.7|7280.4|7277.4|7281.7|7278.7|7279|7276|0
1744855500000|2025-04-17 02:05:00|7281.7|7278.7|7283|7280|7283|7280|7281.6|7278.6|0
1744855800000|2025-04-17 02:10:00|7283.6|7280.6|7286.9|7283.9|7288.2|7285.2|7283|7280|0
1744856100000|2025-04-17 02:15:00|7286.8|7283.8|7291.5|7288.5|7293.5|7290.5|7286.8|7283.8|0
1744856400000|2025-04-17 02:20:00|7292.1|7289.1|7293.3|7290.3|7294.7|7291.7|7291.4|7288.4|0
1744856700000|2025-04-17 02:25:00|7293.4|7290.4|7294.6|7291.6|7294.7|7291.7|7292|7289|0
1744857000000|2025-04-17 02:30:00|7294.1|7291.1|7292.7|7289.7|7294.7|7291.7|7291.4|7288.4|0
1744857300000|2025-04-17 02:35:00|7293.4|7290.4|7287.9|7284.9|7294|7291|7287.9|7284.9|0
1744857600000|2025-04-17 02:40:00|7286.6|7283.6|7289.3|7286.3|7289.3|7286.3|7286.6|7283.6|0
1744857900000|2025-04-17 02:45:00|7289.9|7286.9|7293.3|7290.3|7294.6|7291.6|7289.9|7286.9|0
1744858200000|2025-04-17 02:50:00|7293.2|7290.2|7295.9|7292.9|7297.2|7294.2|7291.9|7288.9|0
1744858500000|2025-04-17 02:55:00|7297.2|7294.2|7297.1|7294.1|7298.5|7295.5|7296.5|7293.5|0
1744858800000|2025-04-17 03:00:00|7298.4|7295.4|7301.1|7298.1|7301.7|7298.7|7298.4|7295.4|0
1744859100000|2025-04-17 03:05:00|7299.8|7296.8|7299.6|7296.6|7302.2|7299.2|7299.6|7296.6|0
1744859400000|2025-04-17 03:10:00|7298.9|7295.9|7301.9|7298.9|7301.9|7298.9|7298.9|7295.9|0
1744859700000|2025-04-17 03:15:00|7303.2|7300.2|7305.8|7302.8|7307.2|7304.2|7303.2|7300.2|0
1744860000000|2025-04-17 03:20:00|7304.5|7301.5|7308.3|7305.3|7308.3|7305.3|7301.9|7298.9|0
1744860300000|2025-04-17 03:25:00|7307|7304|7308.2|7305.2|7309.6|7306.6|7306.9|7303.9|0
1744860600000|2025-04-17 03:30:00|7308.1|7305.1|7305.5|7302.5|7308.1|7305.1|7305.5|7302.5|0
1744860900000|2025-04-17 03:35:00|7304.2|7301.2|7304.8|7301.8|7306.8|7303.8|7302.2|7299.2|0
1744861200000|2025-04-17 03:40:00|7305.4|7302.4|7302.8|7299.8|7305.4|7302.4|7302.8|7299.8|0
1744861500000|2025-04-17 03:45:00|7302.9|7299.9|7307.8|7304.8|7307.8|7304.8|7301.6|7298.6|0
1744861800000|2025-04-17 03:50:00|7309.1|7306.1|7312.5|7309.5|7313.8|7310.8|7307.8|7304.8|0
1744862100000|2025-04-17 03:55:00|7311.2|7308.2|7317.7|7314.7|7319|7316|7311.2|7308.2|0
1744862400000|2025-04-17 04:00:00|7316.4|7313.4|7316.3|7313.3|7317.6|7314.6|7315|7312|0
1744862700000|2025-04-17 04:05:00|7316.4|7313.4|7314.4|7311.4|7317.7|7314.7|7313.7|7310.7|0
1744863000000|2025-04-17 04:10:00|7315|7312|7314.3|7311.3|7315|7312|7313.7|7310.7|0
1744863300000|2025-04-17 04:15:00|7314.4|7311.4|7310.8|7307.8|7315|7312|7310.8|7307.8|0
1744863600000|2025-04-17 04:20:00|7312.1|7309.1|7313.5|7310.5|7316.1|7313.1|7312.1|7309.1|0
1744863900000|2025-04-17 04:25:00|7314.1|7311.1|7313.4|7310.4|7314.8|7311.8|7312.2|7309.2|0
1744864200000|2025-04-17 04:30:00|7310.9|7307.9|7307|7304|7311.5|7308.5|7305.7|7302.7|0
1744864500000|2025-04-17 04:35:00|7308.3|7305.3|7306.2|7303.2|7308.3|7305.3|7305.6|7302.6|0
1744864800000|2025-04-17 04:40:00|7306.3|7303.3|7310.5|7307.5|7310.5|7307.5|7306.3|7303.3|0
1744865100000|2025-04-17 04:45:00|7309.9|7306.9|7307.8|7304.8|7309.9|7306.9|7307.2|7304.2|0
1744865400000|2025-04-17 04:50:00|7308.5|7305.5|7309.7|7306.7|7312.3|7309.3|7308.5|7305.5|0
1744865700000|2025-04-17 04:55:00|7310.4|7307.4|7312.3|7309.3|7313.6|7310.6|7308.4|7305.4|0
1744866000000|2025-04-17 05:00:00|7311|7308|7313.7|7310.7|7315|7312|7309.1|7306.1|0
1744866300000|2025-04-17 05:05:00|7313.8|7310.8|7312.5|7309.5|7313.8|7310.8|7311.2|7308.2|0
1744866600000|2025-04-17 05:10:00|7313.1|7310.1|7311.2|7308.2|7313.7|7310.7|7310|7307|0
1744866900000|2025-04-17 05:15:00|7311.3|7308.3|7309.8|7306.8|7311.7|7308.7|7309.1|7306.1|0
1744867200000|2025-04-17 05:20:00|7309.1|7306.1|7308.5|7305.5|7309.8|7306.8|7308.4|7305.4|0
1744867500000|2025-04-17 05:25:00|7307.8|7304.8|7309.7|7306.7|7309.7|7306.7|7305.8|7302.8|0
1744867800000|2025-04-17 05:30:00|7307.6|7304.6|7309|7306|7316.8|7313.8|7305.7|7302.7|0
1744868100000|2025-04-17 05:35:00|7308.9|7305.9|7313|7310|7314.4|7311.4|7308.9|7305.9|0
1744868400000|2025-04-17 05:40:00|7313.1|7310.1|7308.6|7305.6|7315|7312|7307.8|7304.8|0
1744868700000|2025-04-17 05:45:00|7307.6|7304.6|7307.1|7304.1|7308.9|7305.9|7304.7|7301.7|0
1744869000000|2025-04-17 05:50:00|7307.2|7304.2|7302.7|7299.7|7313|7310|7302.7|7299.7|0
1744869300000|2025-04-17 05:55:00|7303.3|7300.3|7311.2|7308.2|7311.2|7308.2|7300.3|7297.3|0
1744869600000|2025-04-17 06:00:00|7309.3|7306.3|7322.2|7320.2|7333.7|7331.7|7307.2|7303.2|353
1744869900000|2025-04-17 06:05:00|7321.4|7319.4|7321.9|7319.9|7323.7|7321.7|7319.4|7317.4|41
1744870200000|2025-04-17 06:10:00|7321.7|7319.7|7327.9|7325.9|7327.9|7325.9|7317.2|7315.2|68
1744870500000|2025-04-17 06:15:00|7328.2|7326.2|7326.4|7324.4|7329.4|7327.4|7322.9|7320.9|51
1744870800000|2025-04-17 06:20:00|7326.2|7324.2|7329.9|7327.9|7330.7|7328.7|7322.7|7320.7|44
1744871100000|2025-04-17 06:25:00|7329.7|7327.7|7329.2|7327.2|7329.9|7327.9|7327.4|7325.4|19
1744871400000|2025-04-17 06:30:00|7328.7|7326.7|7323.9|7321.9|7330.4|7328.4|7319.9|7317.9|58
1744871700000|2025-04-17 06:35:00|7323.4|7321.4|7317.9|7315.9|7323.7|7321.7|7317.7|7315.7|74
1744872000000|2025-04-17 06:40:00|7317.4|7315.4|7314.9|7312.9|7321.4|7319.4|7314.7|7312.7|32
1744872300000|2025-04-17 06:45:00|7315.2|7313.2|7309.9|7307.9|7315.2|7313.2|7307.2|7305.2|67
1744872600000|2025-04-17 06:50:00|7309.4|7307.4|7304.7|7302.7|7309.7|7307.7|7301.7|7299.7|52
1744872900000|2025-04-17 06:55:00|7303.9|7301.9|7302.2|7300.2|7307.7|7305.7|7302.2|7300.2|93
1744873200000|2025-04-17 07:00:00|7301.7|7300.7|7302.9|7301.9|7320.7|7319.7|7299.4|7298.4|1190
1744873500000|2025-04-17 07:05:00|7303.2|7302.2|7293.2|7292.2|7303.7|7302.7|7290.4|7289.4|715
1744873800000|2025-04-17 07:10:00|7293.7|7292.7|7299.2|7298.2|7307.2|7306.2|7292.2|7291.2|562
1744874100000|2025-04-17 07:15:00|7298.9|7297.9|7313.7|7312.7|7322.7|7321.7|7292.4|7291.4|582
1744874400000|2025-04-17 07:20:00|7313.4|7312.4|7311.9|7310.9|7314.2|7313.2|7299.4|7298.4|292
1744874700000|2025-04-17 07:25:00|7312.2|7311.2|7323.9|7322.9|7326.9|7325.9|7312.2|7311.2|224
1744875000000|2025-04-17 07:30:00|7324.2|7323.2|7321.4|7320.4|7329.7|7328.7|7319.4|7318.4|288
1744875300000|2025-04-17 07:35:00|7321.2|7320.2|7300.4|7299.4|7322.9|7321.9|7299.7|7298.7|354
1744875600000|2025-04-17 07:40:00|7300.2|7299.2|7298.9|7297.9|7306.2|7305.2|7297.4|7296.4|394
1744875900000|2025-04-17 07:45:00|7298.7|7297.7|7304.4|7303.4|7312.2|7311.2|7298.2|7297.2|355
1744876200000|2025-04-17 07:50:00|7304.2|7303.2|7305.9|7304.9|7307.7|7306.7|7297.7|7296.7|396
1744876500000|2025-04-17 07:55:00|7305.7|7304.7|7301.4|7300.4|7307.9|7306.9|7296.4|7295.4|280
1744876800000|2025-04-17 08:00:00|7301.7|7300.7|7295.2|7294.2|7306.9|7305.9|7294.9|7293.9|279
1744877100000|2025-04-17 08:05:00|7294.9|7293.9|7301.4|7300.4|7306.4|7305.4|7293.4|7292.4|227
1744877400000|2025-04-17 08:10:00|7301.2|7300.2|7297.9|7296.9|7303.2|7302.2|7292.9|7291.9|197
1744877700000|2025-04-17 08:15:00|7297.7|7296.7|7293.4|7292.4|7301.2|7300.2|7292.4|7291.4|181
1744878000000|2025-04-17 08:20:00|7293.2|7292.2|7295.7|7294.7|7299.4|7298.4|7289.4|7288.4|259
1744878300000|2025-04-17 08:25:00|7295.4|7294.4|7302.7|7301.7|7303.7|7302.7|7294.9|7293.9|155
1744878600000|2025-04-17 08:30:00|7302.4|7301.4|7300.4|7299.4|7309.2|7308.2|7299.4|7298.4|284
1744878900000|2025-04-17 08:35:00|7300.7|7299.7|7305.2|7304.2|7307.9|7306.9|7299.4|7298.4|101
1744879200000|2025-04-17 08:40:00|7304.9|7303.9|7297.7|7296.7|7305.9|7304.9|7296.9|7295.9|108
1744879500000|2025-04-17 08:45:00|7298.2|7297.2|7293.7|7292.7|7301.4|7300.4|7290.9|7289.9|176
1744879800000|2025-04-17 08:50:00|7293.9|7292.9|7287.4|7286.4|7298.7|7297.7|7286.7|7285.7|151
1744880100000|2025-04-17 08:55:00|7287.2|7286.2|7285.7|7284.7|7288.9|7287.9|7281.9|7280.9|148
1744880400000|2025-04-17 09:00:00|7285.9|7284.9|7290.4|7289.4|7290.7|7289.7|7282.9|7281.9|93
1744880700000|2025-04-17 09:05:00|7290.2|7289.2|7282.7|7281.7|7292.9|7291.9|7279.9|7278.9|128
1744881000000|2025-04-17 09:10:00|7281.2|7280.2|7283.2|7282.2|7284.7|7283.7|7277.4|7276.4|205
1744881300000|2025-04-17 09:15:00|7282.9|7281.9|7285.7|7284.7|7286.4|7285.4|7277.4|7276.4|251
1744881600000|2025-04-17 09:20:00|7285.4|7284.4|7293.4|7292.4|7295.4|7294.4|7284.9|7283.9|232
1744881900000|2025-04-17 09:25:00|7293.7|7292.7|7289.9|7288.9|7294.7|7293.7|7286.7|7285.7|126
1744882200000|2025-04-17 09:30:00|7290.2|7289.2|7287.4|7286.4|7293.7|7292.7|7283.4|7282.4|92
1744882500000|2025-04-17 09:35:00|7287.7|7286.7|7288.4|7287.4|7290.7|7289.7|7285.9|7284.9|109
1744882800000|2025-04-17 09:40:00|7288.2|7287.2|7296.9|7295.9|7296.9|7295.9|7286.4|7285.4|121
1744883100000|2025-04-17 09:45:00|7296.2|7295.2|7294.4|7293.4|7296.2|7295.2|7286.9|7285.9|145
1744883400000|2025-04-17 09:50:00|7295.2|7294.2|7294.4|7293.4|7295.2|7294.2|7287.4|7286.4|493
1744883700000|2025-04-17 09:55:00|7294.7|7293.7|7297.2|7296.2|7302.9|7301.9|7291.7|7290.7|225
1744884000000|2025-04-17 10:00:00|7296.9|7295.9|7289.9|7288.9|7302.2|7301.2|7289.9|7288.9|360
1744884300000|2025-04-17 10:05:00|7289.7|7288.7|7288.9|7287.9|7296.7|7295.7|7288.9|7287.9|124
1744884600000|2025-04-17 10:10:00|7289.2|7288.2|7276.7|7275.7|7292.9|7291.9|7273.2|7272.2|289
1744884900000|2025-04-17 10:15:00|7276.9|7275.9|7263.9|7262.9|7279.7|7278.7|7261.4|7260.4|164
1744885200000|2025-04-17 10:20:00|7263.7|7262.7|7265.7|7264.7|7266.4|7265.4|7259.2|7258.2|137
1744885500000|2025-04-17 10:25:00|7265.9|7264.9|7264.2|7263.2|7268.2|7267.2|7262.2|7261.2|235
1744885800000|2025-04-17 10:30:00|7263.9|7262.9|7271.7|7270.7|7271.7|7270.7|7263.9|7262.9|296
1744886100000|2025-04-17 10:35:00|7271.4|7270.4|7268.9|7267.9|7274.4|7273.4|7268.9|7267.9|135
1744886400000|2025-04-17 10:40:00|7268.7|7267.7|7263.2|7262.2|7270.2|7269.2|7261.7|7260.7|345
1744886700000|2025-04-17 10:45:00|7262.9|7261.9|7268.4|7267.4|7268.4|7267.4|7260.9|7259.9|280
1744887000000|2025-04-17 10:50:00|7268.7|7267.7|7270.7|7269.7|7272.2|7271.2|7266.4|7265.4|116
1744887300000|2025-04-17 10:55:00|7270.9|7269.9|7267.2|7266.2|7270.9|7269.9|7263.2|7262.2|345
1744887600000|2025-04-17 11:00:00|7267.4|7266.4|7271.7|7270.7|7273.7|7272.7|7266.7|7265.7|196
1744887900000|2025-04-17 11:05:00|7271.9|7270.9|7265.2|7264.2|7271.9|7270.9|7262.4|7261.4|196
1744888200000|2025-04-17 11:10:00|7265.4|7264.4|7262.2|7261.2|7266.2|7265.2|7259.9|7258.9|68
1744888500000|2025-04-17 11:15:00|7262.4|7261.4|7266.7|7265.7|7270.7|7269.7|7261.9|7260.9|79
1744888800000|2025-04-17 11:20:00|7266.4|7265.4|7259.7|7258.7|7266.9|7265.9|7259.7|7258.7|64
1744889100000|2025-04-17 11:25:00|7259.4|7258.4|7266.9|7265.9|7267.4|7266.4|7259.4|7258.4|204
1744889400000|2025-04-17 11:30:00|7266.7|7265.7|7257.4|7256.4|7266.7|7265.7|7256.4|7255.4|157
1744889700000|2025-04-17 11:35:00|7256.9|7255.9|7255.7|7254.7|7257.9|7256.9|7254.2|7253.2|178
1744890000000|2025-04-17 11:40:00|7255.9|7254.9|7256.4|7255.4|7258.4|7257.4|7254.7|7253.7|51
1744890300000|2025-04-17 11:45:00|7256.7|7255.7|7269.2|7268.2|7270.2|7269.2|7255.9|7254.9|92
1744890600000|2025-04-17 11:50:00|7268.9|7267.9|7259.2|7258.2|7268.9|7267.9|7258.9|7257.9|60
1744890900000|2025-04-17 11:55:00|7258.9|7257.9|7265.4|7264.4|7266.4|7265.4|7258.9|7257.9|56
1744891200000|2025-04-17 12:00:00|7265.7|7264.7|7269.9|7268.9|7302.4|7301.4|7265.7|7264.7|461
1744891500000|2025-04-17 12:05:00|7270.4|7269.4|7264.7|7263.7|7273.9|7272.9|7264.4|7263.4|116
1744891800000|2025-04-17 12:10:00|7264.4|7263.4|7261.2|7260.2|7265.9|7264.9|7258.9|7257.9|125
1744892100000|2025-04-17 12:15:00|7261.4|7260.4|7271.2|7270.2|7272.7|7271.7|7261.4|7260.4|156
1744892400000|2025-04-17 12:20:00|7271.4|7270.4|7273.7|7272.7|7274.2|7273.2|7267.4|7266.4|101
1744892700000|2025-04-17 12:25:00|7273.9|7272.9|7269.9|7268.9|7275.9|7274.9|7269.9|7268.9|158
1744893000000|2025-04-17 12:30:00|7270.2|7269.2|7277.2|7276.2|7278.7|7277.7|7268.2|7267.2|174
1744893300000|2025-04-17 12:35:00|7277.7|7276.7|7274.4|7273.4|7280.2|7279.2|7271.9|7270.9|98
1744893600000|2025-04-17 12:40:00|7274.7|7273.7|7274.9|7273.9|7275.4|7274.4|7271.9|7270.9|173
1744893900000|2025-04-17 12:45:00|7274.7|7273.7|7278.4|7277.4|7278.7|7277.7|7270.9|7269.9|137
1744894200000|2025-04-17 12:50:00|7278.7|7277.7|7281.2|7280.2|7281.9|7280.9|7276.2|7275.2|192
1744894500000|2025-04-17 12:55:00|7281.4|7280.4|7271.9|7270.9|7281.9|7280.9|7269.7|7268.7|150
1744894800000|2025-04-17 13:00:00|7271.7|7270.7|7276.9|7275.9|7277.4|7276.4|7270.2|7269.2|193
1744895100000|2025-04-17 13:05:00|7277.2|7276.2|7275.9|7274.9|7278.4|7277.4|7272.7|7271.7|163
1744895400000|2025-04-17 13:10:00|7275.7|7274.7|7285.2|7284.2|7288.9|7287.9|7273.4|7272.4|223
1744895700000|2025-04-17 13:15:00|7284.9|7283.9|7286.2|7285.2|7287.4|7286.4|7280.9|7279.9|171
1744896000000|2025-04-17 13:20:00|7285.9|7284.9|7288.9|7287.9|7290.4|7289.4|7284.4|7283.4|168
1744896300000|2025-04-17 13:25:00|7288.7|7287.7|7282.4|7281.4|7288.7|7287.7|7280.4|7279.4|147
1744896600000|2025-04-17 13:30:00|7282.7|7281.7|7278.9|7277.9|7285.9|7284.9|7269.9|7268.9|315
1744896900000|2025-04-17 13:35:00|7279.2|7278.2|7274.2|7273.2|7283.4|7282.4|7271.9|7270.9|192
1744897200000|2025-04-17 13:40:00|7273.9|7272.9|7279.4|7278.4|7286.7|7285.7|7270.7|7269.7|366
1744897500000|2025-04-17 13:45:00|7279.7|7278.7|7279.9|7278.9|7280.9|7279.9|7272.4|7271.4|361
1744897800000|2025-04-17 13:50:00|7280.2|7279.2|7284.7|7283.7|7287.2|7286.2|7278.4|7277.4|451
1744898100000|2025-04-17 13:55:00|7284.9|7283.9|7283.9|7282.9|7286.4|7285.4|7277.9|7276.9|522
1744898400000|2025-04-17 14:00:00|7283.6|7282.6|7295.1|7294.1|7297.6|7296.6|7279.4|7278.4|483
1744898700000|2025-04-17 14:05:00|7295.4|7294.4|7291.8|7290.8|7296.6|7295.6|7283.5|7282.5|382
1744899000000|2025-04-17 14:10:00|7291.1|7290.1|7292.1|7291.1|7299.1|7298.1|7290.3|7289.3|2010
1744899300000|2025-04-17 14:15:00|7292.3|7291.3|7293.3|7292.3|7297.1|7296.1|7288.8|7287.8|161
1744899600000|2025-04-17 14:20:00|7293.1|7292.1|7288.6|7287.6|7295.1|7294.1|7287.3|7286.3|151
1744899900000|2025-04-17 14:25:00|7288.3|7287.3|7281.3|7280.3|7291.1|7290.1|7280.6|7279.6|782
1744900200000|2025-04-17 14:30:00|7281.1|7280.1|7273.3|7272.3|7281.6|7280.6|7269.6|7268.6|734
1744900500000|2025-04-17 14:35:00|7273.1|7272.1|7274.8|7273.8|7277.6|7276.6|7267.8|7266.8|170
1744900800000|2025-04-17 14:40:00|7275.1|7274.1|7282.6|7281.6|7284.6|7283.6|7274.8|7273.8|295
1744901100000|2025-04-17 14:45:00|7282.8|7281.8|7283.3|7282.3|7288.8|7287.8|7280.3|7279.3|183
1744901400000|2025-04-17 14:50:00|7283.1|7282.1|7281.8|7280.8|7284.1|7283.1|7274.3|7273.3|201
1744901700000|2025-04-17 14:55:00|7282.3|7281.3|7273.6|7272.6|7282.3|7281.3|7272.1|7271.1|260
1744902000000|2025-04-17 15:00:00|7273.3|7272.3|7281.6|7280.6|7281.8|7280.8|7273.3|7272.3|418
1744902300000|2025-04-17 15:05:00|7281.3|7280.3|7285.6|7284.6|7292.3|7291.3|7281.1|7280.1|507
1744902600000|2025-04-17 15:10:00|7285.3|7284.3|7293.6|7292.6|7294.1|7293.1|7283.1|7282.1|171
1744902900000|2025-04-17 15:15:00|7293.8|7292.8|7296.3|7295.3|7296.3|7295.3|7289.8|7288.8|349
1744903200000|2025-04-17 15:20:00|7296.1|7295.1|7290.6|7289.6|7296.3|7295.3|7289.3|7288.3|315
1744903500000|2025-04-17 15:25:00|7290.3|7289.3|7289.3|7288.3|7290.8|7289.8|7286.1|7285.1|782
1744903800000|2025-04-17 15:30:00|7266.4|7265.4|7262.4|7260.4|7271.4|7269.4|7261.9|7259.9|2342
1744904100000|2025-04-17 15:35:00|7263.2|7261.2|7265.4|7263.4|7271.9|7269.9|7256.2|7254.2|988
1744904400000|2025-04-17 15:40:00|7265.7|7263.7|7258.2|7256.2|7268.9|7266.9|7258.2|7256.2|312
1744904700000|2025-04-17 15:45:00|7258.4|7256.4|7266.9|7264.9|7271.2|7269.2|7257.2|7255.2|187
1744905000000|2025-04-17 15:50:00|7267.2|7265.2|7267.9|7265.9|7275.7|7273.7|7263.2|7261.2|170
1744905300000|2025-04-17 15:55:00|7267.7|7265.7|7266.7|7264.7|7272.9|7270.9|7264.4|7262.4|219
1744905600000|2025-04-17 16:00:00|7283.2|7281.2|7294.9|7292.9|7298.2|7296.2|7272.2|7270.2|885
1744905900000|2025-04-17 16:05:00|7294.7|7292.7|7310.7|7308.7|7316.4|7314.4|7294.2|7292.2|368
1744906200000|2025-04-17 16:10:00|7311.2|7309.2|7310.9|7308.9|7314.2|7312.2|7290.4|7288.4|832
1744906500000|2025-04-17 16:15:00|7311.2|7309.2|7324.2|7322.2|7326.7|7324.7|7303.4|7301.4|177
1744906800000|2025-04-17 16:20:00|7323.9|7321.9|7316.9|7314.9|7327.7|7325.7|7315.7|7313.7|119
1744907100000|2025-04-17 16:25:00|7316.7|7314.7|7325.7|7323.7|7327.2|7325.2|7316.7|7314.7|111
1744907400000|2025-04-17 16:30:00|7325.9|7323.9|7328.7|7326.7|7330.7|7328.7|7319.7|7317.7|127
1744907700000|2025-04-17 16:35:00|7327.9|7325.9|7319.7|7317.7|7332.2|7330.2|7318.9|7316.9|112
1744908000000|2025-04-17 16:40:00|7319.9|7317.9|7308.4|7306.4|7322.2|7320.2|7303.2|7301.2|201
1744908300000|2025-04-17 16:45:00|7308.2|7306.2|7318.2|7316.2|7319.4|7317.4|7306.7|7304.7|70
1744908600000|2025-04-17 16:50:00|7318.4|7316.4|7320.7|7318.7|7324.7|7322.7|7314.9|7312.9|45
1744908900000|2025-04-17 16:55:00|7320.4|7318.4|7319.4|7317.4|7326.9|7324.9|7316.4|7314.4|58
1744909200000|2025-04-17 17:00:00|7319.7|7317.7|7322.2|7320.2|7327.7|7325.7|7318.4|7316.4|75
1744909500000|2025-04-17 17:05:00|7322.4|7320.4|7326.4|7324.4|7327.4|7325.4|7319.2|7317.2|17
1744909800000|2025-04-17 17:10:00|7326.2|7324.2|7318.2|7316.2|7326.7|7324.7|7317.2|7315.2|31
1744910100000|2025-04-17 17:15:00|7317.9|7315.9|7318.7|7316.7|7320.4|7318.4|7313.2|7311.2|60
1744910400000|2025-04-17 17:20:00|7318.9|7316.9|7310.4|7308.4|7318.9|7316.9|7307.9|7305.9|35
1744910700000|2025-04-17 17:25:00|7310.7|7308.7|7310.9|7308.9|7315.4|7313.4|7306.9|7304.9|20
1744911000000|2025-04-17 17:30:00|7311.4|7309.4|7318.9|7316.9|7320.7|7318.7|7311.2|7309.2|56
1744911300000|2025-04-17 17:35:00|7318.7|7316.7|7318.7|7316.7|7319.7|7317.7|7310.7|7308.7|66
1744911600000|2025-04-17 17:40:00|7318.4|7316.4|7316.4|7314.4|7319.4|7317.4|7309.9|7307.9|30
1744911900000|2025-04-17 17:45:00|7316.7|7314.7|7319.9|7317.9|7332.7|7330.7|7316.2|7314.2|50
1744912200000|2025-04-17 17:50:00|7320.2|7318.2|7329.4|7327.4|7330.7|7328.7|7319.9|7317.9|45
1744912500000|2025-04-17 17:55:00|7329.7|7327.7|7328.2|7326.2|7334.2|7332.2|7328.2|7326.2|28
1744912800000|2025-04-17 18:00:00|7325.9|7323.9|7331.2|7329.2|7331.2|7329.2|7322.2|7320.2|88
1744913100000|2025-04-17 18:05:00|7330.9|7328.9|7335.4|7333.4|7337.7|7335.7|7330.2|7328.2|65
1744913400000|2025-04-17 18:10:00|7335.2|7333.2|7330.9|7328.9|7335.9|7333.9|7329.4|7327.4|13
1744913700000|2025-04-17 18:15:00|7330.7|7328.7|7330.9|7328.9|7333.9|7331.9|7327.7|7325.7|46
1744914000000|2025-04-17 18:20:00|7330.7|7328.7|7333.4|7331.4|7336.9|7334.9|7327.9|7325.9|22
1744914300000|2025-04-17 18:25:00|7333.7|7331.7|7329.4|7327.4|7337.2|7335.2|7327.9|7325.9|13
1744914600000|2025-04-17 18:30:00|7329.7|7327.7|7331.2|7329.2|7335.7|7333.7|7329.7|7327.7|30
1744914900000|2025-04-17 18:35:00|7330.9|7328.9|7335.9|7333.9|7335.9|7333.9|7330.2|7328.2|20
1744915200000|2025-04-17 18:40:00|7336.2|7334.2|7334.2|7332.2|7336.9|7334.9|7332.2|7330.2|25
1744915500000|2025-04-17 18:45:00|7334.7|7332.7|7324.7|7322.7|7337.7|7335.7|7321.9|7319.9|80
1744915800000|2025-04-17 18:50:00|7324.4|7322.4|7321.7|7319.7|7326.4|7324.4|7315.7|7313.7|29
1744916100000|2025-04-17 18:55:00|7321.4|7319.4|7315.4|7313.4|7322.4|7320.4|7314.2|7312.2|16
1744916400000|2025-04-17 19:00:00|7315.7|7313.7|7313.2|7311.2|7316.4|7314.4|7310.4|7308.4|28
1744916700000|2025-04-17 19:05:00|7312.9|7310.9|7311.9|7309.9|7313.7|7311.7|7308.4|7306.4|22
1744917000000|2025-04-17 19:10:00|7311.7|7309.7|7303.2|7301.2|7313.4|7311.4|7300.4|7298.4|61
1744917300000|2025-04-17 19:15:00|7302.9|7300.9|7301.2|7299.2|7303.2|7301.2|7296.9|7294.9|49
1744917600000|2025-04-17 19:20:00|7302.7|7300.7|7301.9|7299.9|7303.9|7301.9|7293.9|7291.9|32
1744917900000|2025-04-17 19:25:00|7301.7|7299.7|7297.9|7295.9|7305.4|7303.4|7297.2|7295.2|26
1744918200000|2025-04-17 19:30:00|7298.2|7296.2|7304.4|7302.4|7306.4|7304.4|7297.9|7295.9|46
1744918500000|2025-04-17 19:35:00|7304.2|7302.2|7301.9|7299.9|7306.7|7304.7|7299.4|7297.4|63
1744918800000|2025-04-17 19:40:00|7301.4|7299.4|7301.4|7299.4|7306.9|7304.9|7296.9|7294.9|42
1744919100000|2025-04-17 19:45:00|7300.7|7298.7|7294.4|7292.4|7301.4|7299.4|7292.7|7290.7|36
1744919400000|2025-04-17 19:50:00|7294.2|7292.2|7289.4|7287.4|7294.2|7292.2|7279.9|7277.9|102
1744919700000|2025-04-17 19:55:00|7287.9|7285.9|7283.7|7281.7|7288.9|7286.9|7274.2|7272.2|171
1744920000000|2025-04-17 20:00:00|7280.4|7276.4|7297.7|7293.7|7298.5|7294.5|7277.7|7273.7|0
1744920300000|2025-04-17 20:05:00|7297.4|7293.4|7286.6|7282.6|7298|7294|7284.2|7280.2|0
1744920600000|2025-04-17 20:10:00|7286.9|7282.9|7295.4|7291.4|7295.6|7291.6|7284|7280|0
1744920900000|2025-04-17 20:15:00|7295.3|7291.3|7289.1|7285.1|7297.8|7293.8|7287.9|7283.9|0
1744921200000|2025-04-17 20:20:00|7289.4|7285.4|7287|7283|7290.1|7286.1|7284.9|7280.9|0
1744921500000|2025-04-17 20:25:00|7286.8|7282.8|7284.9|7280.9|7287.6|7283.6|7284.9|7280.9|0
1744921800000|2025-04-17 20:30:00|7285.2|7281.2|7287.3|7283.3|7288.5|7284.5|7285.2|7281.2|0
1744922100000|2025-04-17 20:35:00|7287.6|7283.6|7288.7|7284.7|7290.6|7286.6|7286.7|7282.7|0
1744922400000|2025-04-17 20:40:00|7289|7285|7290.1|7286.1|7291.2|7287.2|7288.1|7284.1|0
1744922700000|2025-04-17 20:45:00|7290.4|7286.4|7294.7|7290.7|7300.3|7296.3|7289.7|7285.7|0
1744923000000|2025-04-17 20:50:00|7295.1|7291.1|7296.3|7292.3|7298.4|7294.4|7294.5|7290.5|0
1744923300000|2025-04-17 20:55:00|7296|7292|7295.1|7291.1|7297.1|7293.1|7294.3|7290.3|0
1744923600000|2025-04-17 21:00:00|7295.5|7291.5|7295.5|7291.5|7295.5|7291.5|7295.5|7291.5|0
1745186400000|2025-04-20 22:00:00|7264.4|7260.4|7262.2|7258.2|7266.2|7262.2|7260.4|7256.4|0
1745186700000|2025-04-20 22:05:00|7262.3|7258.3|7257.5|7253.5|7262.3|7258.3|7250.7|7246.7|0
1745187000000|2025-04-20 22:10:00|7257.6|7253.6|7255.4|7251.4|7258|7254|7248.3|7244.3|0
1745187300000|2025-04-20 22:15:00|7255.3|7251.3|7257.9|7253.9|7258.4|7254.4|7254.8|7250.8|0
1745187600000|2025-04-20 22:20:00|7257.6|7253.6|7256.9|7252.9|7257.8|7253.8|7253.5|7249.5|0
1745187900000|2025-04-20 22:25:00|7256.8|7252.8|7257.4|7253.4|7262.2|7258.2|7256.7|7252.7|0
1745188200000|2025-04-20 22:30:00|7257.5|7253.5|7256.2|7252.2|7258.9|7254.9|7253.9|7249.9|0
1745188500000|2025-04-20 22:35:00|7256|7252|7255.8|7251.8|7256.3|7252.3|7253.4|7249.4|0
1745188800000|2025-04-20 22:40:00|7255.2|7251.2|7251.3|7247.3|7255.5|7251.5|7250|7246|0
1745189100000|2025-04-20 22:45:00|7251.4|7247.4|7252.6|7248.6|7253.6|7249.6|7250.4|7246.4|0
1745189400000|2025-04-20 22:50:00|7252.7|7248.7|7255.1|7251.1|7257.1|7253.1|7252.3|7248.3|0
1745189700000|2025-04-20 22:55:00|7255|7251|7255.7|7251.7|7257|7253|7253.2|7249.2|0
1745190000000|2025-04-20 23:00:00|7255.5|7251.5|7263.3|7259.3|7263.7|7259.7|7255|7251|0
1745190300000|2025-04-20 23:05:00|7263.1|7259.1|7265.3|7261.3|7266.1|7262.1|7262.1|7258.1|0
1745190600000|2025-04-20 23:10:00|7265.2|7261.2|7262.9|7258.9|7265.3|7261.3|7262.6|7258.6|0
1745190900000|2025-04-20 23:15:00|7263.2|7259.2|7263.2|7259.2|7263.4|7259.4|7262.4|7258.4|0
1745191200000|2025-04-20 23:20:00|7263.3|7259.3|7258.4|7254.4|7263.3|7259.3|7257.2|7253.2|0
1745191500000|2025-04-20 23:25:00|7258.5|7254.5|7259.1|7255.1|7259.6|7255.6|7257.2|7253.2|0
1745191800000|2025-04-20 23:30:00|7258.9|7254.9|7259.4|7255.4|7261.9|7257.9|7258.9|7254.9|0
1745192100000|2025-04-20 23:35:00|7259.6|7255.6|7260.8|7256.8|7262.3|7258.3|7259.2|7255.2|0
1745192400000|2025-04-20 23:40:00|7260.9|7256.9|7264|7260|7264.7|7260.7|7258.3|7254.3|0
1745192700000|2025-04-20 23:45:00|7263.9|7259.9|7264.3|7260.3|7264.7|7260.7|7263.5|7259.5|0
1745193000000|2025-04-20 23:50:00|7264.4|7260.4|7266.6|7262.6|7266.7|7262.7|7264.4|7260.4|0
1745193300000|2025-04-20 23:55:00|7266.7|7262.7|7266.6|7262.6|7266.7|7262.7|7265.8|7261.8|0
1745193600000|2025-04-21 00:00:00|7266.5|7262.5|7267|7263|7270.7|7266.7|7263.9|7259.9|0
1745193900000|2025-04-21 00:05:00|7266.8|7262.8|7268.8|7264.8|7270.6|7266.6|7266.7|7262.7|0
1745194200000|2025-04-21 00:10:00|7268.9|7264.9|7270.4|7266.4|7271|7267|7266.6|7262.6|0
1745194500000|2025-04-21 00:15:00|7270.3|7266.3|7270.1|7267.1|7271.1|7267.6|7268.3|7265.3|0
1745194800000|2025-04-21 00:20:00|7270.2|7267.2|7273.8|7270.8|7275.3|7272.3|7269.7|7266.7|0
1745195100000|2025-04-21 00:25:00|7273.7|7270.7|7274.5|7271.5|7275.1|7272.1|7272.2|7269.2|0
1745195400000|2025-04-21 00:30:00|7274.8|7271.8|7272.3|7269.3|7274.9|7271.9|7270|7267|0
1745195700000|2025-04-21 00:35:00|7272.2|7269.2|7271.2|7268.2|7273.3|7270.3|7269.1|7266.1|0
1745196000000|2025-04-21 00:40:00|7271.1|7268.1|7272.5|7269.5|7275.1|7272.1|7271.1|7268.1|0
1745196300000|2025-04-21 00:45:00|7272.4|7269.4|7268.8|7265.8|7272.5|7269.5|7268.1|7265.1|0
1745196600000|2025-04-21 00:50:00|7268.7|7265.7|7263.8|7260.8|7269.1|7266.1|7263.4|7260.4|0
1745196900000|2025-04-21 00:55:00|7263.9|7260.9|7258.4|7255.4|7264.1|7261.1|7258.4|7255.4|0
1745197200000|2025-04-21 01:00:00|7258.6|7255.6|7257.3|7254.3|7259.8|7256.8|7257|7254|0
1745197500000|2025-04-21 01:05:00|7256.9|7253.9|7250.5|7247.5|7256.9|7253.9|7249.7|7246.7|0
1745197800000|2025-04-21 01:10:00|7250.6|7247.6|7250.1|7247.1|7252.2|7249.2|7247.9|7244.9|0
1745198100000|2025-04-21 01:15:00|7250.2|7247.2|7248.5|7245.5|7251.5|7248.5|7246.1|7243.1|0
1745198400000|2025-04-21 01:20:00|7248.2|7245.2|7250.7|7247.7|7252.2|7249.2|7248.2|7245.2|0
1745198700000|2025-04-21 01:25:00|7251|7248|7251.8|7248.8|7252.2|7249.2|7250.3|7247.3|0
1745199000000|2025-04-21 01:30:00|7251.7|7248.7|7256.8|7253.8|7257.6|7254.6|7251.1|7248.1|0
1745199300000|2025-04-21 01:35:00|7256.9|7253.9|7259.2|7256.2|7259.3|7256.3|7256.6|7253.6|0
1745199600000|2025-04-21 01:40:00|7259|7256|7259.3|7256.3|7260.3|7257.3|7258.5|7255.5|0
1745199900000|2025-04-21 01:45:00|7259.4|7256.4|7259.4|7256.4|7259.9|7256.9|7258.8|7255.8|0
1745200200000|2025-04-21 01:50:00|7259.3|7256.3|7251.6|7248.6|7259.4|7256.4|7250.2|7247.2|0
1745200500000|2025-04-21 01:55:00|7251.7|7248.7|7253.3|7250.3|7254.4|7251.4|7251.3|7248.3|0
1745200800000|2025-04-21 02:00:00|7253.8|7250.8|7255.4|7252.4|7258|7255|7253|7250|0
1745201100000|2025-04-21 02:05:00|7255.5|7252.5|7257.3|7254.3|7257.3|7254.3|7255.4|7252.4|0
1745201400000|2025-04-21 02:10:00|7257.2|7254.2|7256.8|7253.8|7257.6|7254.6|7254.6|7251.6|0
1745201700000|2025-04-21 02:15:00|7256.9|7253.9|7252.7|7249.7|7257.7|7254.7|7252.5|7249.5|0
1745202000000|2025-04-21 02:20:00|7252.8|7249.8|7251.1|7248.1|7253.7|7250.7|7250.6|7247.6|0
1745202300000|2025-04-21 02:25:00|7251.3|7248.3|7251.2|7248.2|7252.6|7249.6|7249.5|7246.5|0
1745202600000|2025-04-21 02:30:00|7251.1|7248.1|7250.2|7247.2|7253.4|7250.4|7249.9|7246.9|0
1745202900000|2025-04-21 02:35:00|7249.9|7246.9|7238.4|7235.4|7250.2|7247.2|7236.2|7233.2|0
1745203200000|2025-04-21 02:40:00|7238.3|7235.3|7238.2|7235.2|7240|7237|7237.1|7234.1|0
1745203500000|2025-04-21 02:45:00|7238.1|7235.1|7234.8|7231.8|7238.9|7235.9|7233|7230|0
1745203800000|2025-04-21 02:50:00|7235.2|7232.2|7240.1|7237.1|7241.7|7238.7|7235.2|7232.2|0
1745204100000|2025-04-21 02:55:00|7240|7237|7240.2|7237.2|7240.5|7237.5|7239.3|7236.3|0
1745204400000|2025-04-21 03:00:00|7240.4|7237.4|7241|7238|7242.5|7239.5|7239.2|7236.2|0
1745204700000|2025-04-21 03:05:00|7240.6|7237.6|7240.2|7237.2|7241.4|7238.4|7238.6|7235.6|0
1745205000000|2025-04-21 03:10:00|7240.3|7237.3|7241.7|7238.7|7241.7|7238.7|7238.2|7235.2|0
1745205300000|2025-04-21 03:15:00|7241.6|7238.6|7243.9|7240.9|7244.9|7241.9|7241.4|7238.4|0
1745205600000|2025-04-21 03:20:00|7243.7|7240.7|7242.7|7239.7|7244.7|7241.7|7241|7238|0
1745205900000|2025-04-21 03:25:00|7243|7240|7245.3|7242.3|7245.5|7242.5|7242.3|7239.3|0
1745206200000|2025-04-21 03:30:00|7245.4|7242.4|7241.4|7238.4|7246.1|7243.1|7239.5|7236.5|0
1745206500000|2025-04-21 03:35:00|7241.5|7238.5|7242.1|7239.1|7242.5|7239.5|7240.7|7237.7|0
1745206800000|2025-04-21 03:40:00|7242.2|7239.2|7242.5|7239.5|7243|7240|7241.7|7238.7|0
1745207100000|2025-04-21 03:45:00|7242.3|7239.3|7240.6|7237.6|7243.9|7240.9|7240.6|7237.6|0
1745207400000|2025-04-21 03:50:00|7240.7|7237.7|7240.2|7237.2|7241.5|7238.5|7239.5|7236.5|0
1745207700000|2025-04-21 03:55:00|7240.3|7237.3|7241.5|7238.5|7242|7239|7240.3|7237.3|0
1745208000000|2025-04-21 04:00:00|7241.4|7238.4|7241.9|7238.9|7242.3|7239.3|7240.7|7237.7|0
1745208300000|2025-04-21 04:05:00|7241.8|7238.8|7246.5|7243.5|7246.9|7243.9|7241.7|7238.7|0
1745208600000|2025-04-21 04:10:00|7246.9|7243.9|7245.3|7242.3|7246.9|7243.9|7244.2|7241.2|0
1745208900000|2025-04-21 04:15:00|7245|7242|7244.1|7241.1|7245.1|7242.1|7243.9|7240.9|0
1745209200000|2025-04-21 04:20:00|7244.2|7241.2|7244.2|7241.2|7244.5|7241.5|7243.5|7240.5|0
1745209500000|2025-04-21 04:25:00|7244.3|7241.3|7246.7|7243.7|7246.9|7243.9|7244.3|7241.3|0
1745209800000|2025-04-21 04:30:00|7246.8|7243.8|7246.5|7243.5|7246.8|7243.8|7243.9|7240.9|0
1745210100000|2025-04-21 04:35:00|7246.4|7243.4|7246.2|7243.2|7246.9|7243.9|7245.6|7242.6|0
1745210400000|2025-04-21 04:40:00|7246.3|7243.3|7243.5|7240.5|7246.6|7243.6|7243.1|7240.1|0
1745210700000|2025-04-21 04:45:00|7243.8|7240.8|7243.1|7240.1|7243.9|7240.9|7242.4|7239.4|0
1745211000000|2025-04-21 04:50:00|7243.3|7240.3|7241.7|7238.7|7244.1|7241.1|7241.6|7238.6|0
1745211300000|2025-04-21 04:55:00|7241.9|7238.9|7242.3|7239.3|7243.3|7240.3|7240.8|7237.8|0
1745211600000|2025-04-21 05:00:00|7242.4|7239.4|7245.6|7242.6|7245.9|7242.9|7241.6|7238.6|0
1745211900000|2025-04-21 05:05:00|7245.7|7242.7|7243.7|7240.7|7246.3|7243.3|7243.4|7240.4|0
1745212200000|2025-04-21 05:10:00|7243.5|7240.5|7242.5|7239.5|7244.3|7241.3|7241.7|7238.7|0
1745212500000|2025-04-21 05:15:00|7242.4|7239.4|7244.3|7241.3|7246.2|7243.2|7241.9|7238.9|0
1745212800000|2025-04-21 05:20:00|7244.4|7241.4|7243.5|7240.5|7244.4|7241.4|7243.1|7240.1|0
1745213100000|2025-04-21 05:25:00|7243.4|7240.4|7244|7241|7244|7241|7242.2|7239.2|0
1745213400000|2025-04-21 05:30:00|7244.3|7241.3|7242.7|7239.7|7245|7242|7242.7|7239.7|0
1745213700000|2025-04-21 05:35:00|7242.8|7239.8|7242.7|7239.7|7243.1|7240.1|7241.2|7238.2|0
1745214000000|2025-04-21 05:40:00|7242.8|7239.8|7248.6|7245.6|7249.8|7246.8|7242.8|7239.8|0
1745214300000|2025-04-21 05:45:00|7248.8|7245.8|7249.6|7246.6|7249.7|7246.7|7247.4|7244.4|0
1745214600000|2025-04-21 05:50:00|7249.5|7246.5|7249|7246|7249.9|7246.9|7249|7246|0
1745214900000|2025-04-21 05:55:00|7249.1|7246.1|7248.7|7245.7|7250.1|7247.1|7248.5|7245.5|0
1745215200000|2025-04-21 06:00:00|7249.2|7245.2|7250.8|7246.8|7251.5|7247.5|7249|7245|0
1745215500000|2025-04-21 06:05:00|7250.9|7246.9|7252.4|7248.4|7252.7|7248.7|7250.8|7246.8|0
1745215800000|2025-04-21 06:10:00|7252.3|7248.3|7251.2|7247.2|7252.3|7248.3|7251.1|7247.1|0
1745216100000|2025-04-21 06:15:00|7251.3|7247.3|7248|7244|7252.3|7248.3|7247.7|7243.7|0
1745216400000|2025-04-21 06:20:00|7247.8|7243.8|7248|7244|7249.3|7245.3|7247|7243|0
1745216700000|2025-04-21 06:25:00|7248.1|7244.1|7248.4|7244.4|7250.9|7246.9|7247.1|7243.1|0
1745217000000|2025-04-21 06:30:00|7248.7|7244.7|7247.3|7243.3|7249.3|7245.3|7245.8|7241.8|0
1745217300000|2025-04-21 06:35:00|7247.2|7243.2|7245.2|7241.2|7248.3|7244.3|7244.1|7240.1|0
1745217600000|2025-04-21 06:40:00|7245.3|7241.3|7242.5|7238.5|7245.6|7241.6|7241.2|7237.2|0
1745217900000|2025-04-21 06:45:00|7242.3|7238.3|7244.3|7240.3|7245|7241|7242|7238|0
1745218200000|2025-04-21 06:50:00|7244.5|7240.5|7247.2|7243.2|7247.2|7243.2|7243.3|7239.3|0
1745218500000|2025-04-21 06:55:00|7247.1|7243.1|7246.1|7242.1|7248.4|7244.4|7246.1|7242.1|0
1745218800000|2025-04-21 07:00:00|7246.4|7242.4|7243.6|7239.6|7247.9|7243.9|7243.1|7239.1|0
1745219100000|2025-04-21 07:05:00|7243.5|7239.5|7243|7239|7244.8|7240.8|7243|7239|0
1745219400000|2025-04-21 07:10:00|7242.3|7238.3|7237|7233|7242.8|7238.8|7236.4|7232.4|0
1745219700000|2025-04-21 07:15:00|7236.9|7232.9|7238.2|7234.2|7239.4|7235.4|7236.4|7232.4|0
1745220000000|2025-04-21 07:20:00|7238.6|7234.6|7236.8|7232.8|7238.6|7234.6|7233.4|7229.4|0
1745220300000|2025-04-21 07:25:00|7236.9|7232.9|7235.4|7231.4|7238.4|7234.4|7233.2|7229.2|0
1745220600000|2025-04-21 07:30:00|7236.2|7232.2|7235.9|7231.9|7237|7233|7234|7230|0
1745220900000|2025-04-21 07:35:00|7236.1|7232.1|7236.1|7232.1|7236.8|7232.8|7235.3|7231.3|0
1745221200000|2025-04-21 07:40:00|7236|7232|7236.4|7232.4|7236.4|7232.4|7234.5|7230.5|0
1745221500000|2025-04-21 07:45:00|7236.2|7232.2|7236.4|7232.4|7238.8|7234.8|7235.7|7231.7|0
1745221800000|2025-04-21 07:50:00|7236.3|7232.3|7234.2|7230.2|7237.6|7233.6|7234.2|7230.2|0
1745222100000|2025-04-21 07:55:00|7234.4|7230.4|7230.3|7226.3|7235|7231|7229.5|7225.5|0
1745222400000|2025-04-21 08:00:00|7230.4|7226.4|7236.4|7232.4|7237|7233|7228.5|7224.5|0
1745222700000|2025-04-21 08:05:00|7234.8|7230.8|7234.3|7230.3|7237.6|7233.6|7234|7230|0
1745223000000|2025-04-21 08:10:00|7234.2|7230.2|7232.6|7228.6|7236.8|7232.8|7232.1|7228.1|0
1745223300000|2025-04-21 08:15:00|7232.5|7228.5|7231.8|7227.8|7234.3|7230.3|7230.9|7226.9|0
1745223600000|2025-04-21 08:20:00|7232|7228|7232.8|7228.8|7235.6|7231.6|7231.4|7227.4|0
1745223900000|2025-04-21 08:25:00|7233|7229|7234.6|7230.6|7235.6|7231.6|7232.4|7228.4|0
1745224200000|2025-04-21 08:30:00|7234.8|7230.8|7236.2|7232.2|7237.5|7233.5|7234.2|7230.2|0
1745224500000|2025-04-21 08:35:00|7236.5|7232.5|7235.3|7231.3|7236.8|7232.8|7233.9|7229.9|0
1745224800000|2025-04-21 08:40:00|7235.4|7231.4|7235.2|7231.2|7235.7|7231.7|7234.2|7230.2|0
1745225100000|2025-04-21 08:45:00|7235|7231|7234.8|7230.8|7235.4|7231.4|7232.8|7228.8|0
1745225400000|2025-04-21 08:50:00|7234.5|7230.5|7231.7|7227.7|7235|7231|7231.7|7227.7|0
1745225700000|2025-04-21 08:55:00|7231.5|7227.5|7234.1|7230.1|7235.2|7231.2|7231.2|7227.2|0
1745226000000|2025-04-21 09:00:00|7234.4|7230.4|7233.7|7229.7|7235.7|7231.7|7232.3|7228.3|0
1745226300000|2025-04-21 09:05:00|7233.5|7229.5|7231.7|7227.7|7233.8|7229.8|7231.7|7227.7|0
1745226600000|2025-04-21 09:10:00|7231.6|7227.6|7229.7|7225.7|7231.6|7227.6|7227.7|7223.7|0
1745226900000|2025-04-21 09:15:00|7229.6|7225.6|7228|7224|7230.1|7226.1|7226.7|7222.7|0
1745227200000|2025-04-21 09:20:00|7228.2|7224.2|7229|7225|7229.7|7225.7|7227.8|7223.8|0
1745227500000|2025-04-21 09:25:00|7229.1|7225.1|7232.6|7228.6|7234.2|7230.2|7228.2|7224.2|0
1745227800000|2025-04-21 09:30:00|7232.8|7228.8|7230.3|7226.3|7232.8|7228.8|7229.6|7225.6|0
1745228100000|2025-04-21 09:35:00|7230.4|7226.4|7230.3|7226.3|7231.3|7227.3|7229.7|7225.7|0
1745228400000|2025-04-21 09:40:00|7230.4|7226.4|7228.2|7224.2|7230.4|7226.4|7228.2|7224.2|0
1745228700000|2025-04-21 09:45:00|7228.1|7224.1|7230.4|7226.4|7231.4|7227.4|7228|7224|0
1745229000000|2025-04-21 09:50:00|7230.7|7226.7|7232.3|7228.3|7232.6|7228.6|7230.6|7226.6|0
1745229300000|2025-04-21 09:55:00|7232.4|7228.4|7233.4|7229.4|7233.8|7229.8|7231.5|7227.5|0
1745229600000|2025-04-21 10:00:00|7233.2|7229.2|7234.4|7230.4|7234.6|7230.6|7233.1|7229.1|0
1745229900000|2025-04-21 10:05:00|7234.8|7230.8|7234.7|7230.7|7237.1|7233.1|7234.3|7230.3|0
1745230200000|2025-04-21 10:10:00|7234.6|7230.6|7235.9|7231.9|7237.6|7233.6|7233.4|7229.4|0
1745230500000|2025-04-21 10:15:00|7236|7232|7234.2|7230.2|7236|7232|7233.5|7229.5|0
1745230800000|2025-04-21 10:20:00|7234.1|7230.1|7234.9|7230.9|7235|7231|7233.5|7229.5|0
1745231100000|2025-04-21 10:25:00|7235.4|7231.4|7231.1|7227.1|7235.7|7231.7|7230.2|7226.2|0
1745231400000|2025-04-21 10:30:00|7231|7227|7231.1|7227.1|7232.9|7228.9|7229.6|7225.6|0
1745231700000|2025-04-21 10:35:00|7231.4|7227.4|7233.4|7229.4|7233.8|7229.8|7230.2|7226.2|0
1745232000000|2025-04-21 10:40:00|7233.3|7229.3|7234.8|7230.8|7234.9|7230.9|7232.3|7228.3|0
1745232300000|2025-04-21 10:45:00|7234.9|7230.9|7235.1|7231.1|7237.1|7233.1|7234.4|7230.4|0
1745232600000|2025-04-21 10:50:00|7235.2|7231.2|7236.4|7232.4|7237.1|7233.1|7235.1|7231.1|0
1745232900000|2025-04-21 10:55:00|7236.2|7232.2|7239.8|7235.8|7240.6|7236.6|7236.2|7232.2|0
1745233200000|2025-04-21 11:00:00|7239.9|7235.9|7245|7241|7246.9|7242.9|7239.9|7235.9|0
1745233500000|2025-04-21 11:05:00|7244.8|7240.8|7245.7|7241.7|7247.4|7243.4|7243.4|7239.4|0
1745233800000|2025-04-21 11:10:00|7245.8|7241.8|7239.9|7235.9|7246|7242|7239.1|7235.1|0
1745234100000|2025-04-21 11:15:00|7240.1|7236.1|7234.4|7230.4|7240.2|7236.2|7233.7|7229.7|0
1745234400000|2025-04-21 11:20:00|7234.5|7230.5|7220|7216|7235.1|7231.1|7218.3|7214.3|0
1745234700000|2025-04-21 11:25:00|7219.6|7215.6|7224.5|7220.5|7224.9|7220.9|7216.3|7212.3|0
1745235000000|2025-04-21 11:30:00|7223.8|7219.8|7224.2|7220.2|7225.3|7221.3|7220.5|7216.5|0
1745235300000|2025-04-21 11:35:00|7224.3|7220.3|7220.2|7216.2|7224.6|7220.6|7218.6|7214.6|0
1745235600000|2025-04-21 11:40:00|7220.7|7216.7|7220.7|7216.7|7225.7|7221.7|7219.9|7215.9|0
1745235900000|2025-04-21 11:45:00|7220.6|7216.6|7220.4|7216.4|7221.7|7217.7|7219.9|7215.9|0
1745236200000|2025-04-21 11:50:00|7220.5|7216.5|7218.5|7214.5|7221.7|7217.7|7216.5|7212.5|0
1745236500000|2025-04-21 11:55:00|7218.4|7214.4|7223.6|7219.6|7223.7|7219.7|7217.8|7213.8|0
1745236800000|2025-04-21 12:00:00|7216.9|7212.9|7217.3|7213.3|7219.3|7215.3|7215.2|7211.2|0
1745237100000|2025-04-21 12:05:00|7217.4|7213.4|7217.6|7213.6|7219.3|7215.3|7216.7|7212.7|0
1745237400000|2025-04-21 12:10:00|7217.5|7213.5|7221.1|7217.1|7222.2|7218.2|7217|7213|0
1745237700000|2025-04-21 12:15:00|7227.8|7223.8|7226.6|7222.6|7229.3|7225.3|7225.8|7221.8|0
1745238000000|2025-04-21 12:20:00|7226.7|7222.7|7229.6|7225.6|7229.7|7225.7|7225.5|7221.5|0
1745238300000|2025-04-21 12:25:00|7229.7|7225.7|7233.6|7229.6|7234|7230|7229.1|7225.1|0
1745238600000|2025-04-21 12:30:00|7233.5|7229.5|7233.6|7229.6|7236.1|7232.1|7231|7227|0
1745238900000|2025-04-21 12:35:00|7233.7|7229.7|7236.1|7232.1|7238.8|7234.8|7233|7229|0
1745239200000|2025-04-21 12:40:00|7236.2|7232.2|7233.5|7229.5|7236.5|7232.5|7232.7|7228.7|0
1745239500000|2025-04-21 12:45:00|7233.7|7229.7|7235.5|7231.5|7235.5|7231.5|7232.4|7228.4|0
1745239800000|2025-04-21 12:50:00|7235.2|7231.2|7231.9|7227.9|7235.8|7231.8|7230.6|7226.6|0
1745240100000|2025-04-21 12:55:00|7232.2|7228.2|7231.6|7227.6|7234.1|7230.1|7231|7227|0
1745240400000|2025-04-21 13:00:00|7231.7|7227.7|7230.5|7226.5|7233.9|7229.9|7230.3|7226.3|0
1745240700000|2025-04-21 13:05:00|7230.6|7226.6|7227.5|7223.5|7231.7|7227.7|7226|7222|0
1745241000000|2025-04-21 13:10:00|7227.6|7223.6|7227.1|7223.1|7229.5|7225.5|7226.4|7222.4|0
1745241300000|2025-04-21 13:15:00|7227.2|7223.2|7228.7|7224.7|7229.6|7225.6|7226.7|7222.7|0
1745241600000|2025-04-21 13:20:00|7228.6|7224.6|7228|7224|7230.3|7226.3|7226.6|7222.6|0
1745241900000|2025-04-21 13:25:00|7229.1|7225.1|7233.3|7229.3|7233.7|7229.7|7227.8|7223.8|0
1745242200000|2025-04-21 13:30:00|7233.4|7229.4|7227.8|7223.8|7238.8|7234.8|7223|7219|0
1745242500000|2025-04-21 13:35:00|7227.9|7223.9|7222.7|7218.7|7228.7|7224.7|7212|7208|0
1745242800000|2025-04-21 13:40:00|7222.5|7218.5|7217.6|7213.6|7223.3|7219.3|7215.7|7211.7|0
1745243100000|2025-04-21 13:45:00|7217.5|7213.5|7218.6|7214.6|7221.5|7217.5|7210.5|7206.5|0
1745243400000|2025-04-21 13:50:00|7218.9|7214.9|7210.1|7206.1|7222.2|7218.2|7208.8|7204.8|0
1745243700000|2025-04-21 13:55:00|7209.9|7205.9|7199|7195|7210.4|7206.4|7199|7195|0
1745244000000|2025-04-21 14:00:00|7198.9|7194.9|7193.6|7189.6|7198.9|7194.9|7188.8|7184.8|0
1745244300000|2025-04-21 14:05:00|7193.5|7189.5|7189|7185|7194|7190|7188.2|7184.2|0
1745244600000|2025-04-21 14:10:00|7189.2|7185.2|7192.8|7188.8|7194.5|7190.5|7189|7185|0
1745244900000|2025-04-21 14:15:00|7192.5|7188.5|7181.7|7177.7|7194|7190|7177.6|7173.6|0
1745245200000|2025-04-21 14:20:00|7181.6|7177.6|7179.2|7175.2|7184.9|7180.9|7178.6|7174.6|0
1745245500000|2025-04-21 14:25:00|7179.4|7175.4|7182.5|7178.5|7184.5|7180.5|7178.8|7174.8|0
1745245800000|2025-04-21 14:30:00|7182.2|7178.2|7179.5|7175.5|7184.6|7180.6|7177|7173|0
1745246100000|2025-04-21 14:35:00|7179.4|7175.4|7190|7186|7191|7187|7178.9|7174.9|0
1745246400000|2025-04-21 14:40:00|7189.5|7185.5|7179.8|7175.8|7194.9|7190.9|7179.3|7175.3|0
1745246700000|2025-04-21 14:45:00|7179.5|7175.5|7174.9|7170.9|7186|7182|7174.2|7170.2|0
1745247000000|2025-04-21 14:50:00|7174.7|7170.7|7174.3|7170.3|7178|7174|7171.8|7167.8|0
1745247300000|2025-04-21 14:55:00|7174.2|7170.2|7172.8|7168.8|7176.3|7172.3|7170.9|7166.9|0
1745247600000|2025-04-21 15:00:00|7173.3|7169.3|7169.6|7165.6|7177.6|7173.6|7168.2|7164.2|0
1745247900000|2025-04-21 15:05:00|7169.4|7165.4|7171.2|7167.2|7173.7|7169.7|7167.3|7163.3|0
1745248200000|2025-04-21 15:10:00|7171.1|7167.1|7166.3|7162.3|7174.8|7170.8|7165.6|7161.6|0
1745248500000|2025-04-21 15:15:00|7166|7162|7170.4|7166.4|7170.9|7166.9|7164.5|7160.5|0
1745248800000|2025-04-21 15:20:00|7170.2|7166.2|7163.6|7159.6|7171.4|7167.4|7160.6|7156.6|0
1745249100000|2025-04-21 15:25:00|7163.3|7159.3|7159.8|7155.8|7164.5|7160.5|7156.7|7152.7|0
1745249400000|2025-04-21 15:30:00|7159.5|7155.5|7151.1|7147.1|7161|7157|7150.4|7146.4|0
1745249700000|2025-04-21 15:35:00|7151|7147|7153.1|7149.1|7154.4|7150.4|7149.7|7145.7|0
1745250000000|2025-04-21 15:40:00|7152.9|7148.9|7148.9|7144.9|7154.6|7150.6|7147.9|7143.9|0
1745250300000|2025-04-21 15:45:00|7148.5|7144.5|7144.8|7140.8|7149.7|7145.7|7139.9|7135.9|0
1745250600000|2025-04-21 15:50:00|7145.1|7141.1|7141.9|7137.9|7145.1|7141.1|7139.9|7135.9|0
1745250900000|2025-04-21 15:55:00|7141.7|7137.7|7141.1|7137.1|7143|7139|7138.7|7134.7|0
1745251200000|2025-04-21 16:00:00|7140.8|7136.8|7146.6|7142.6|7147.9|7143.9|7140.7|7136.7|0
1745251500000|2025-04-21 16:05:00|7146.5|7142.5|7150.5|7146.5|7151.7|7147.7|7145.7|7141.7|0
1745251800000|2025-04-21 16:10:00|7150.3|7146.3|7153.7|7149.7|7154.3|7150.3|7147.3|7143.3|0
1745252100000|2025-04-21 16:15:00|7138|7134|7133.2|7129.2|7138.4|7134.4|7131.3|7127.3|0
1745252400000|2025-04-21 16:20:00|7133.1|7129.1|7134|7130|7137|7133|7129.3|7125.3|0
1745252700000|2025-04-21 16:25:00|7134.3|7130.3|7131.5|7127.5|7135|7131|7128.3|7124.3|0
1745253000000|2025-04-21 16:30:00|7146.9|7142.9|7153.7|7149.7|7155.9|7151.9|7146.1|7142.1|0
1745253300000|2025-04-21 16:35:00|7153.5|7149.5|7158.6|7154.6|7159.1|7155.1|7152.5|7148.5|0
1745253600000|2025-04-21 16:40:00|7158.4|7154.4|7163.1|7159.1|7166.9|7162.9|7158.4|7154.4|0
1745253900000|2025-04-21 16:45:00|7163.6|7159.6|7157.1|7153.1|7164.8|7160.8|7156.1|7152.1|0
1745254200000|2025-04-21 16:50:00|7157.4|7153.4|7149.5|7145.5|7157.4|7153.4|7149|7145|0
1745254500000|2025-04-21 16:55:00|7149|7145|7146.1|7142.1|7149.2|7145.2|7144.9|7140.9|0
1745254800000|2025-04-21 17:00:00|7145.9|7141.9|7135.2|7131.2|7150.6|7146.6|7133.7|7129.7|0
1745255100000|2025-04-21 17:05:00|7134.7|7130.7|7134.1|7130.1|7136.9|7132.9|7132.3|7128.3|0
1745255400000|2025-04-21 17:10:00|7134|7130|7133.1|7129.1|7135.2|7131.2|7130|7126|0
1745255700000|2025-04-21 17:15:00|7133.6|7129.6|7137|7133|7138.7|7134.7|7130.5|7126.5|0
1745256000000|2025-04-21 17:20:00|7136.9|7132.9|7136.3|7132.3|7143.4|7139.4|7136|7132|0
1745256300000|2025-04-21 17:25:00|7136|7132|7136.1|7132.1|7140.1|7136.1|7133.3|7129.3|0
1745256600000|2025-04-21 17:30:00|7135.8|7131.8|7135.6|7131.6|7141.3|7137.3|7134.2|7130.2|0
1745256900000|2025-04-21 17:35:00|7135.3|7131.3|7134.3|7130.3|7139.5|7135.5|7133.6|7129.6|0
1745257200000|2025-04-21 17:40:00|7134.5|7130.5|7132.3|7128.3|7137.3|7133.3|7128.6|7124.6|0
1745257500000|2025-04-21 17:45:00|7132|7128|7126.6|7122.6|7133.5|7129.5|7126.6|7122.6|0
1745257800000|2025-04-21 17:50:00|7127.1|7123.1|7127.7|7123.7|7131.3|7127.3|7125.9|7121.9|0
1745258100000|2025-04-21 17:55:00|7127.4|7123.4|7124.5|7120.5|7129.1|7125.1|7122.6|7118.6|0
1745258400000|2025-04-21 18:00:00|7125|7121|7120.7|7116.7|7125.5|7121.5|7120.7|7116.7|0
1745258700000|2025-04-21 18:05:00|7121|7117|7122.7|7118.7|7126.5|7122.5|7119|7115|0
1745259000000|2025-04-21 18:10:00|7122.5|7118.5|7124.1|7120.1|7125.6|7121.6|7119.3|7115.3|0
1745259300000|2025-04-21 18:15:00|7123.9|7119.9|7129.2|7125.2|7132.2|7128.2|7122.9|7118.9|0
1745259600000|2025-04-21 18:20:00|7128.9|7124.9|7128.5|7124.5|7130.2|7126.2|7126.8|7122.8|0
1745259900000|2025-04-21 18:25:00|7128|7124|7134.2|7130.2|7134.6|7130.6|7127.5|7123.5|0
1745260200000|2025-04-21 18:30:00|7134|7130|7137.5|7133.5|7141.3|7137.3|7133.9|7129.9|0
1745260500000|2025-04-21 18:35:00|7137.6|7133.6|7136.5|7132.5|7139.5|7135.5|7133.8|7129.8|0
1745260800000|2025-04-21 18:40:00|7136.2|7132.2|7129.4|7125.4|7137.5|7133.5|7128.6|7124.6|0
1745261100000|2025-04-21 18:45:00|7129.1|7125.1|7129.1|7125.1|7131.3|7127.3|7125.1|7121.1|0
1745261400000|2025-04-21 18:50:00|7129.2|7125.2|7122.9|7118.9|7129.8|7125.8|7122.7|7118.7|0
1745261700000|2025-04-21 18:55:00|7122.7|7118.7|7122.5|7118.5|7125.2|7121.2|7121.8|7117.8|0
1745262000000|2025-04-21 19:00:00|7122.1|7118.1|7132.2|7128.2|7134.3|7130.3|7121.9|7117.9|0
1745262300000|2025-04-21 19:05:00|7132.8|7128.8|7134.3|7130.3|7137.2|7133.2|7131.8|7127.8|0
1745262600000|2025-04-21 19:10:00|7134.1|7130.1|7136.7|7132.7|7140.9|7136.9|7134.1|7130.1|0
1745262900000|2025-04-21 19:15:00|7136.2|7132.2|7140.6|7136.6|7141.8|7137.8|7135.2|7131.2|0
1745263200000|2025-04-21 19:20:00|7140.9|7136.9|7143.5|7139.5|7147.3|7143.3|7140.1|7136.1|0
1745263500000|2025-04-21 19:25:00|7144|7140|7139.1|7135.1|7144.3|7140.3|7136.1|7132.1|0
1745263800000|2025-04-21 19:30:00|7139.3|7135.3|7144.2|7140.2|7144.6|7140.6|7139|7135|0
1745264100000|2025-04-21 19:35:00|7144.4|7140.4|7153|7149|7159.6|7155.6|7142.5|7138.5|0
1745264400000|2025-04-21 19:40:00|7153.3|7149.3|7156.6|7152.6|7159.5|7155.5|7153.2|7149.2|0
1745264700000|2025-04-21 19:45:00|7156.3|7152.3|7163.9|7159.9|7164.4|7160.4|7153.4|7149.4|0
1745265000000|2025-04-21 19:50:00|7164.4|7160.4|7183.8|7179.8|7186.6|7182.6|7157.4|7153.4|0
1745265300000|2025-04-21 19:55:00|7183.9|7179.9|7180.6|7176.6|7200.4|7196.4|7180.4|7176.4|0
1745265600000|2025-04-21 20:00:00|7181.2|7177.2|7175.1|7171.1|7183.7|7179.7|7173.7|7169.7|0
1745265900000|2025-04-21 20:05:00|7175.2|7171.2|7181.1|7177.1|7184|7180|7172.7|7168.7|0
1745266200000|2025-04-21 20:10:00|7181.6|7177.6|7178.2|7174.2|7182.3|7178.3|7176.6|7172.6|0
1745266500000|2025-04-21 20:15:00|7178.1|7174.1|7175.1|7171.1|7178.1|7174.1|7175.1|7171.1|0
1745266800000|2025-04-21 20:20:00|7174.8|7170.8|7177.5|7173.5|7179.8|7175.8|7174.8|7170.8|0
1745267100000|2025-04-21 20:25:00|7177.4|7173.4|7176.3|7172.3|7179.5|7175.5|7176|7172|0
1745267400000|2025-04-21 20:30:00|7176.6|7172.6|7178|7174|7178.8|7174.8|7175.8|7171.8|0
1745267700000|2025-04-21 20:35:00|7178.3|7174.3|7176.8|7172.8|7180.3|7176.3|7176.8|7172.8|0
1745268000000|2025-04-21 20:40:00|7176.5|7172.5|7176.8|7172.8|7177.6|7173.6|7176.1|7172.1|0
1745268300000|2025-04-21 20:45:00|7177.1|7173.1|7180.8|7176.8|7180.8|7176.8|7177.1|7173.1|0
1745268600000|2025-04-21 20:50:00|7181|7177|7179.1|7175.1|7182.5|7178.5|7178.8|7174.8|0
1745268900000|2025-04-21 20:55:00|7179.3|7175.3|7179.8|7175.8|7180.6|7176.6|7177.7|7173.7|0
1745269200000|2025-04-21 21:00:00|7179.7|7175.7|7178.9|7174.9|7179.8|7175.8|7178.8|7174.8|0
1745269500000|2025-04-21 21:05:00|7179|7175|7179.4|7175.4|7179.9|7175.9|7179|7175|0
1745269800000|2025-04-21 21:10:00|7179.9|7175.9|7180.7|7176.7|7180.7|7176.7|7179.5|7175.5|0
1745270100000|2025-04-21 21:15:00|7180.6|7176.6|7180.3|7176.3|7180.7|7176.7|7180.2|7176.2|0
1745270400000|2025-04-21 21:20:00|7179.9|7175.9|7180.3|7176.3|7180.4|7176.4|7179.9|7175.9|0
1745270700000|2025-04-21 21:25:00|7179.9|7175.9|7180|7176|7180.3|7176.3|7179.9|7175.9|0
1745271000000|2025-04-21 21:30:00|7180.1|7176.1|7179.9|7175.9|7180.1|7176.1|7179.9|7175.9|0
1745271300000|2025-04-21 21:35:00|7180.2|7176.2|7181.1|7177.1|7181.8|7177.8|7180.1|7176.1|0
1745271900000|2025-04-21 21:45:00|7181|7177|7180.3|7176.3|7181|7177|7179.9|7175.9|0
1745272200000|2025-04-21 21:50:00|7180.4|7176.4|7180.4|7176.4|7180.6|7176.6|7180.3|7176.3|0
1745272500000|2025-04-21 21:55:00|7180.2|7176.2|7180.1|7176.1|7180.4|7176.4|7179.4|7175.4|0
1745272800000|2025-04-21 22:00:00|7180.2|7176.2|7175.6|7171.6|7184|7180|7174|7170|0
1745273100000|2025-04-21 22:05:00|7175.7|7171.7|7175.3|7171.3|7178.7|7174.7|7172.8|7168.8|0
1745273400000|2025-04-21 22:10:00|7175.5|7171.5|7172.2|7168.2|7175.9|7171.9|7171.6|7167.6|0
1745273700000|2025-04-21 22:15:00|7172.3|7168.3|7167.6|7163.6|7172.5|7168.5|7166.5|7162.5|0
1745274000000|2025-04-21 22:20:00|7167.5|7163.5|7169.6|7165.6|7170.4|7166.4|7167.4|7163.4|0
1745274300000|2025-04-21 22:25:00|7169.7|7165.7|7169.4|7165.4|7170.4|7166.4|7167.5|7163.5|0
1745274600000|2025-04-21 22:30:00|7169.5|7165.5|7174.7|7170.7|7175.1|7171.1|7169.5|7165.5|0
1745274900000|2025-04-21 22:35:00|7174.8|7170.8|7178.7|7174.7|7179.5|7175.5|7174.6|7170.6|0
1745275200000|2025-04-21 22:40:00|7178.3|7174.3|7180.2|7176.2|7181.9|7177.9|7178.2|7174.2|0
1745275500000|2025-04-21 22:45:00|7172.5|7168.5|7170.4|7166.4|7172.6|7168.6|7170.4|7166.4|0
1745275800000|2025-04-21 22:50:00|7170.6|7166.6|7168.1|7164.1|7171.6|7167.6|7168|7164|0
1745276100000|2025-04-21 22:55:00|7167.9|7163.9|7168.1|7164.1|7169.5|7165.5|7167.9|7163.9|0
1745276400000|2025-04-21 23:00:00|7175.9|7171.9|7178.3|7174.3|7179.1|7175.1|7175.2|7171.2|0
1745276700000|2025-04-21 23:05:00|7178|7174|7177.7|7173.7|7178.8|7174.8|7176.9|7172.9|0
1745277000000|2025-04-21 23:10:00|7177.6|7173.6|7178.3|7174.3|7178.9|7174.9|7177.2|7173.2|0
1745277300000|2025-04-21 23:15:00|7178.5|7174.5|7179.2|7175.2|7180.1|7176.1|7177.7|7173.7|0
1745277600000|2025-04-21 23:20:00|7179.3|7175.3|7178|7174|7180|7176|7176.3|7172.3|0
1745277900000|2025-04-21 23:25:00|7178.3|7174.3|7179.6|7175.6|7181.2|7177.2|7178|7174|0
1745278200000|2025-04-21 23:30:00|7179.7|7175.7|7180|7176|7181.1|7177.1|7179.5|7175.5|0
1745278500000|2025-04-21 23:35:00|7179.9|7175.9|7183.2|7179.2|7184|7180|7178.7|7174.7|0
1745278800000|2025-04-21 23:40:00|7183.3|7179.3|7183.1|7179.1|7184.2|7180.2|7182.4|7178.4|0
1745279100000|2025-04-21 23:45:00|7183.5|7179.5|7193.3|7189.3|7193.9|7189.9|7180.6|7176.6|0
1745279400000|2025-04-21 23:50:00|7193.2|7189.2|7195.9|7191.9|7195.9|7191.9|7189.4|7185.4|0
1745279700000|2025-04-21 23:55:00|7195.8|7191.8|7202.4|7198.4|7202.4|7198.4|7194.7|7190.7|0
1745280000000|2025-04-22 00:00:00|7202.6|7198.6|7208|7204|7211|7207|7199.4|7195.4|0
1745280300000|2025-04-22 00:05:00|7207.9|7203.9|7209.7|7205.7|7209.8|7205.8|7207.2|7203.2|0
1745280600000|2025-04-22 00:10:00|7210|7206|7215.6|7211.6|7220.8|7216.8|7210|7206|0
1745280900000|2025-04-22 00:15:00|7215.4|7211.4|7228.4|7225.4|7236.1|7233.1|7213|7209|0
1745281200000|2025-04-22 00:20:00|7229.7|7226.7|7232.3|7229.3|7233.6|7230.6|7229|7226|0
1745281500000|2025-04-22 00:25:00|7231|7228|7234.2|7231.2|7234.9|7231.9|7229.7|7226.7|0
1745281800000|2025-04-22 00:30:00|7225.8|7222.8|7228.4|7225.4|7229.7|7226.7|7224.5|7221.5|0
1745282100000|2025-04-22 00:35:00|7227.1|7224.1|7224.5|7221.5|7228.5|7225.5|7221.8|7218.8|0
1745282400000|2025-04-22 00:40:00|7223.2|7220.2|7225.8|7222.8|7225.8|7222.8|7219.9|7216.9|0
1745282700000|2025-04-22 00:45:00|7233.5|7230.5|7236.7|7233.7|7238|7235|7232.9|7229.9|0
1745283000000|2025-04-22 00:50:00|7236.6|7233.6|7237.6|7234.6|7237.6|7234.6|7235|7232|0
1745283300000|2025-04-22 00:55:00|7236.9|7233.9|7236.3|7233.3|7237.6|7234.6|7236.2|7233.2|0
1745283600000|2025-04-22 01:00:00|7235|7232|7237.7|7234.7|7238.3|7235.3|7232.4|7229.4|0
1745283900000|2025-04-22 01:05:00|7237.6|7234.6|7238.8|7235.8|7242.9|7239.9|7237.5|7234.5|0
1745284200000|2025-04-22 01:10:00|7237.5|7234.5|7239.5|7236.5|7241.5|7238.5|7234.9|7231.9|0
1745284500000|2025-04-22 01:15:00|7240.1|7237.1|7241.4|7238.4|7242.7|7239.7|7237.5|7234.5|0
1745284800000|2025-04-22 01:20:00|7242|7239|7245.5|7242.5|7246.7|7243.7|7241.4|7238.4|0
1745285100000|2025-04-22 01:25:00|7245.4|7242.4|7246.7|7243.7|7248.1|7245.1|7244.1|7241.1|0
1745285400000|2025-04-22 01:30:00|7248|7245|7255.7|7252.7|7255.7|7252.7|7246.8|7243.8|0
1745285700000|2025-04-22 01:35:00|7254.4|7251.4|7254.2|7251.2|7256.2|7253.2|7252.9|7249.9|0
1745286000000|2025-04-22 01:40:00|7253.5|7250.5|7254.3|7251.3|7255.5|7252.5|7252.2|7249.2|0
1745286300000|2025-04-22 01:45:00|7255.6|7252.6|7249|7246|7255.6|7252.6|7247.7|7244.7|0
1745286600000|2025-04-22 01:50:00|7250.3|7247.3|7247.6|7244.6|7250.3|7247.3|7247.6|7244.6|0
1745286900000|2025-04-22 01:55:00|7247|7244|7243.7|7240.7|7247.6|7244.6|7242.3|7239.3|0
1745287200000|2025-04-22 02:00:00|7242.4|7239.4|7233.4|7230.4|7242.4|7239.4|7233.4|7230.4|0
1745287500000|2025-04-22 02:05:00|7232.1|7229.1|7234.7|7231.7|7234.7|7231.7|7232.1|7229.1|0
1745287800000|2025-04-22 02:10:00|7233.4|7230.4|7234.6|7231.6|7234.7|7231.7|7233.3|7230.3|0
1745288100000|2025-04-22 02:15:00|7234|7231|7243.7|7240.7|7245.7|7242.7|7233.3|7230.3|0
1745288400000|2025-04-22 02:20:00|7242.4|7239.4|7244.9|7241.9|7246.2|7243.2|7242.3|7239.3|0
1745288700000|2025-04-22 02:25:00|7246.2|7243.2|7240.7|7237.7|7246.2|7243.2|7239.5|7236.5|0
1745289000000|2025-04-22 02:30:00|7240.1|7237.1|7242|7239|7243.4|7240.4|7240.1|7237.1|0
1745289300000|2025-04-22 02:35:00|7242.7|7239.7|7243.4|7240.4|7246|7243|7242.7|7239.7|0
1745289600000|2025-04-22 02:40:00|7244|7241|7244.6|7241.6|7246|7243|7243.4|7240.4|0
1745289900000|2025-04-22 02:45:00|7244.7|7241.7|7245.9|7242.9|7245.9|7242.9|7243.2|7240.2|0
1745290200000|2025-04-22 02:50:00|7247.2|7244.2|7249.9|7246.9|7250|7247|7247.2|7244.2|0
1745290500000|2025-04-22 02:55:00|7250|7247|7251.1|7248.1|7251.2|7248.2|7249.8|7246.8|0
1745290800000|2025-04-22 03:00:00|7252.4|7249.4|7252.3|7249.3|7257.6|7254.6|7251|7248|0
1745291100000|2025-04-22 03:05:00|7251|7248|7248.1|7245.1|7253.5|7250.5|7248|7245|0
1745291400000|2025-04-22 03:10:00|7246.8|7243.8|7245.3|7242.3|7246.8|7243.8|7242.6|7239.6|0
1745291700000|2025-04-22 03:15:00|7244.7|7241.7|7249.2|7246.2|7249.2|7246.2|7242.6|7239.6|0
1745292000000|2025-04-22 03:20:00|7249.9|7246.9|7250.6|7247.6|7250.6|7247.6|7249.2|7246.2|0
1745292300000|2025-04-22 03:25:00|7251.9|7248.9|7249.2|7246.2|7251.9|7248.9|7246.6|7243.6|0
1745292600000|2025-04-22 03:30:00|7250.5|7247.5|7250.3|7247.3|7251.8|7248.8|7247.7|7244.7|0
1745292900000|2025-04-22 03:35:00|7251.6|7248.6|7252.9|7249.9|7256.9|7253.9|7250.3|7247.3|0
1745293200000|2025-04-22 03:40:00|7252.2|7249.2|7254.2|7251.2|7254.2|7251.2|7252.2|7249.2|0
1745293500000|2025-04-22 03:45:00|7255.5|7252.5|7251.5|7248.5|7255.5|7252.5|7250.9|7247.9|0
1745293800000|2025-04-22 03:50:00|7250.2|7247.2|7246.3|7243.3|7251.5|7248.5|7244.9|7241.9|0
1745294100000|2025-04-22 03:55:00|7250.1|7247.1|7248.7|7245.7|7250.8|7247.8|7247.4|7244.4|0
1745294400000|2025-04-22 04:00:00|7247.4|7244.4|7247.3|7244.3|7250|7247|7247.3|7244.3|0
1745294700000|2025-04-22 04:05:00|7248.6|7245.6|7247.9|7244.9|7249.3|7246.3|7247.2|7244.2|0
1745295000000|2025-04-22 04:10:00|7248.5|7245.5|7249|7246|7249|7246|7247|7244|0
1745295300000|2025-04-22 04:15:00|7248.3|7245.3|7245.7|7242.7|7249.6|7246.6|7245|7242|0
1745295600000|2025-04-22 04:20:00|7244.4|7241.4|7244.3|7241.3|7245.7|7242.7|7243|7240|0
1745295900000|2025-04-22 04:25:00|7243|7240|7244.3|7241.3|7245.7|7242.7|7243|7240|0
1745296200000|2025-04-22 04:30:00|7243.7|7240.7|7245.5|7242.5|7246.9|7243.9|7243.5|7240.5|0
1745296500000|2025-04-22 04:35:00|7244.8|7241.8|7247.4|7244.4|7248|7245|7244.2|7241.2|0
1745296800000|2025-04-22 04:40:00|7247.3|7244.3|7245.3|7242.3|7249.2|7246.2|7245.3|7242.3|0
1745297100000|2025-04-22 04:45:00|7244.6|7241.6|7240|7237|7246.6|7243.6|7239.4|7236.4|0
1745297400000|2025-04-22 04:50:00|7240.1|7237.1|7238.6|7235.6|7242.6|7239.6|7236.7|7233.7|0
1745297700000|2025-04-22 04:55:00|7237.4|7234.4|7236.4|7233.4|7240|7237|7236.4|7233.4|0
1745298000000|2025-04-22 05:00:00|7235.1|7232.1|7237.8|7234.8|7242.3|7239.3|7235.1|7232.1|0
1745298300000|2025-04-22 05:05:00|7238.4|7235.4|7245.6|7242.6|7245.6|7242.6|7236.5|7233.5|0
1745298600000|2025-04-22 05:10:00|7245|7242|7242.8|7239.8|7245|7242|7239|7236|0
1745298900000|2025-04-22 05:15:00|7244.1|7241.1|7237.7|7234.7|7244.7|7241.7|7235.1|7232.1|0
1745299200000|2025-04-22 05:20:00|7237.5|7234.5|7235.9|7232.9|7238.1|7235.1|7234.6|7231.6|0
1745299500000|2025-04-22 05:25:00|7234.6|7231.6|7229.2|7226.2|7234.6|7231.6|7228.1|7225.1|0
1745299800000|2025-04-22 05:30:00|7229.8|7226.8|7232.9|7229.9|7233.6|7230.6|7227.2|7224.2|0
1745300100000|2025-04-22 05:35:00|7232.3|7229.3|7230.3|7227.3|7233|7230|7227.7|7224.7|0
1745300400000|2025-04-22 05:40:00|7230.4|7227.4|7229.6|7226.6|7236.9|7233.9|7229|7226|0
1745300700000|2025-04-22 05:45:00|7230.6|7227.6|7232.2|7229.2|7232.2|7229.2|7227.9|7224.9|0
1745301000000|2025-04-22 05:50:00|7231.5|7228.5|7228.6|7225.6|7232.2|7229.2|7227.2|7224.2|0
1745301300000|2025-04-22 05:55:00|7228.5|7225.5|7232.9|7229.9|7232.9|7229.9|7227.2|7224.2|0
1745301600000|2025-04-22 06:00:00|7230.3|7227.3|7241.9|7239.9|7243.9|7241.9|7222.9|7218.9|214
1745301900000|2025-04-22 06:05:00|7242.4|7240.4|7242.7|7240.7|7245.7|7243.7|7240.9|7238.9|161
1745302200000|2025-04-22 06:10:00|7242.4|7240.4|7246.2|7244.2|7249.2|7247.2|7240.7|7238.7|65
1745302500000|2025-04-22 06:15:00|7245.9|7243.9|7236.9|7234.9|7248.7|7246.7|7234.9|7232.9|53
1745302800000|2025-04-22 06:20:00|7237.2|7235.2|7242.2|7240.2|7246.2|7244.2|7236.9|7234.9|41
1745303100000|2025-04-22 06:25:00|7241.9|7239.9|7253.4|7251.4|7254.2|7252.2|7241.9|7239.9|36
1745303400000|2025-04-22 06:30:00|7252.9|7250.9|7252.2|7250.2|7255.2|7253.2|7251.2|7249.2|30
1745303700000|2025-04-22 06:35:00|7251.7|7249.7|7259.7|7257.7|7260.9|7258.9|7250.4|7248.4|63
1745304000000|2025-04-22 06:40:00|7259.9|7257.9|7259.7|7257.7|7262.4|7260.4|7255.7|7253.7|80
1745304300000|2025-04-22 06:45:00|7259.9|7257.9|7272.4|7270.4|7275.7|7273.7|7259.9|7257.9|60
1745304600000|2025-04-22 06:50:00|7272.2|7270.2|7275.7|7273.7|7278.4|7276.4|7269.4|7267.4|88
1745304900000|2025-04-22 06:55:00|7275.9|7273.9|7277.7|7275.7|7290.2|7288.2|7274.4|7272.4|235
1745305200000|2025-04-22 07:00:00|7277.2|7276.2|7263.2|7262.2|7283.4|7282.4|7254.4|7253.4|1295
1745305500000|2025-04-22 07:05:00|7262.9|7261.9|7253.9|7252.9|7267.4|7266.4|7246.7|7245.7|761
1745305800000|2025-04-22 07:10:00|7254.2|7253.2|7238.7|7237.7|7256.4|7255.4|7236.7|7235.7|446
1745306100000|2025-04-22 07:15:00|7238.4|7237.4|7236.4|7235.4|7242.2|7241.2|7230.7|7229.7|428
1745306400000|2025-04-22 07:20:00|7236.7|7235.7|7233.7|7232.7|7240.9|7239.9|7229.4|7228.4|272
1745306700000|2025-04-22 07:25:00|7233.4|7232.4|7233.7|7232.7|7240.9|7239.9|7232.7|7231.7|223
1745307000000|2025-04-22 07:30:00|7233.9|7232.9|7218.9|7217.9|7240.2|7239.2|7217.9|7216.9|290
1745307300000|2025-04-22 07:35:00|7219.2|7218.2|7219.4|7218.4|7233.2|7232.2|7218.7|7217.7|310
1745307600000|2025-04-22 07:40:00|7219.2|7218.2|7236.4|7235.4|7237.2|7236.2|7219.2|7218.2|266
1745307900000|2025-04-22 07:45:00|7236.7|7235.7|7223.4|7222.4|7237.9|7236.9|7221.9|7220.9|352
1745308200000|2025-04-22 07:50:00|7223.7|7222.7|7223.9|7222.9|7230.9|7229.9|7220.9|7219.9|248
1745308500000|2025-04-22 07:55:00|7224.2|7223.2|7219.7|7218.7|7231.2|7230.2|7219.4|7218.4|152
1745308800000|2025-04-22 08:00:00|7219.4|7218.4|7223.4|7222.4|7226.9|7225.9|7210.2|7209.2|971
1745309100000|2025-04-22 08:05:00|7223.2|7222.2|7222.2|7221.2|7232.4|7231.4|7217.2|7216.2|393
1745309400000|2025-04-22 08:10:00|7221.9|7220.9|7220.4|7219.4|7228.9|7227.9|7217.7|7216.7|189
1745309700000|2025-04-22 08:15:00|7220.9|7219.9|7228.2|7227.2|7229.4|7228.4|7219.4|7218.4|159
1745310000000|2025-04-22 08:20:00|7227.9|7226.9|7236.7|7235.7|7236.9|7235.9|7217.7|7216.7|228
1745310300000|2025-04-22 08:25:00|7237.4|7236.4|7232.2|7231.2|7238.9|7237.9|7230.9|7229.9|177
1745310600000|2025-04-22 08:30:00|7231.9|7230.9|7242.9|7241.9|7245.2|7244.2|7230.9|7229.9|265
1745310900000|2025-04-22 08:35:00|7243.4|7242.4|7244.9|7243.9|7245.2|7244.2|7235.4|7234.4|225
1745311200000|2025-04-22 08:40:00|7245.2|7244.2|7248.4|7247.4|7253.7|7252.7|7242.7|7241.7|267
1745311500000|2025-04-22 08:45:00|7248.7|7247.7|7238.8|7237.8|7250.2|7249.2|7238.3|7237.3|211
1745311800000|2025-04-22 08:50:00|7239.1|7238.1|7254.3|7253.3|7259.3|7258.3|7238.3|7237.3|284
1745312100000|2025-04-22 08:55:00|7254.6|7253.6|7256.5|7255.5|7256.8|7255.8|7249.8|7248.8|121
1745312400000|2025-04-22 09:00:00|7258.5|7257.5|7254|7253|7258.8|7257.8|7252|7251|177
1745312700000|2025-04-22 09:05:00|7254.3|7253.3|7256.5|7255.5|7258.5|7257.5|7252|7251|158
1745313000000|2025-04-22 09:10:00|7256.8|7255.8|7262.5|7261.5|7264.3|7263.3|7254.8|7253.8|167
1745313300000|2025-04-22 09:15:00|7262.3|7261.3|7253.5|7252.5|7262.5|7261.5|7252.5|7251.5|191
1745313600000|2025-04-22 09:20:00|7253.8|7252.8|7255|7254|7256.5|7255.5|7250|7249|220
1745313900000|2025-04-22 09:25:00|7255.5|7254.5|7260|7259|7261|7260|7255.5|7254.5|139
1745314200000|2025-04-22 09:30:00|7260.3|7259.3|7262.3|7261.3|7263.8|7262.8|7256.3|7255.3|191
1745314500000|2025-04-22 09:35:00|7262.5|7261.5|7259.5|7258.5|7262.8|7261.8|7256.5|7255.5|75
1745314800000|2025-04-22 09:40:00|7259|7258|7261.5|7260.5|7265|7264|7259|7258|92
1745315100000|2025-04-22 09:45:00|7261.3|7260.3|7268.8|7267.8|7269|7268|7260.8|7259.8|390
1745315400000|2025-04-22 09:50:00|7269|7268|7268.5|7267.5|7271|7270|7267.5|7266.5|159
1745315700000|2025-04-22 09:55:00|7268.8|7267.8|7269.3|7268.3|7271.3|7270.3|7267.8|7266.8|118
1745316000000|2025-04-22 10:00:00|7269|7268|7261.5|7260.5|7269|7268|7260.5|7259.5|136
1745316300000|2025-04-22 10:05:00|7261.8|7260.8|7263.8|7262.8|7265.5|7264.5|7260|7259|143
1745316600000|2025-04-22 10:10:00|7263.5|7262.5|7258.8|7257.8|7265.5|7264.5|7257.5|7256.5|116
1745316900000|2025-04-22 10:15:00|7259.1|7258.1|7258.8|7257.8|7260.6|7259.6|7252.3|7251.3|165
1745317200000|2025-04-22 10:20:00|7258.6|7257.6|7262.6|7261.6|7265.8|7264.8|7256.1|7255.1|155
1745317500000|2025-04-22 10:25:00|7262.3|7261.3|7259.6|7258.6|7266.8|7265.8|7256.1|7255.1|160
1745317800000|2025-04-22 10:30:00|7259.8|7258.8|7259.3|7258.3|7263.6|7262.6|7255.8|7254.8|102
1745318100000|2025-04-22 10:35:00|7259.6|7258.6|7255.3|7254.3|7259.8|7258.8|7252.8|7251.8|154
1745318400000|2025-04-22 10:40:00|7255.1|7254.1|7253.8|7252.8|7258.3|7257.3|7251.6|7250.6|101
1745318700000|2025-04-22 10:45:00|7254.1|7253.1|7245.3|7244.3|7255.8|7254.8|7245.3|7244.3|105
1745319000000|2025-04-22 10:50:00|7245.1|7244.1|7242.3|7241.3|7248.1|7247.1|7241.8|7240.8|135
1745319300000|2025-04-22 10:55:00|7242.6|7241.6|7245.7|7244.7|7246.4|7245.4|7241.4|7240.4|118
1745319600000|2025-04-22 11:00:00|7245.9|7244.9|7240.9|7239.9|7245.9|7244.9|7237.9|7236.9|112
1745319900000|2025-04-22 11:05:00|7241.2|7240.2|7234.4|7233.4|7241.4|7240.4|7225.7|7224.7|191
1745320200000|2025-04-22 11:10:00|7234.2|7233.2|7232.7|7231.7|7236.4|7235.4|7230.9|7229.9|97
1745320500000|2025-04-22 11:15:00|7232.9|7231.9|7231.9|7230.9|7234.9|7233.9|7230.2|7229.2|65
1745320800000|2025-04-22 11:20:00|7232.4|7231.4|7240.9|7239.9|7241.4|7240.4|7230.4|7229.4|68
1745321100000|2025-04-22 11:25:00|7241.2|7240.2|7239.9|7238.9|7242.7|7241.7|7239.7|7238.7|72
1745321400000|2025-04-22 11:30:00|7240.2|7239.2|7243.4|7242.4|7247.4|7246.4|7240.2|7239.2|111
1745321700000|2025-04-22 11:35:00|7243.7|7242.7|7241.4|7240.4|7245.4|7244.4|7239.7|7238.7|75
1745322000000|2025-04-22 11:40:00|7241.7|7240.7|7242.4|7241.4|7244.9|7243.9|7240.9|7239.9|122
1745322300000|2025-04-22 11:45:00|7242.7|7241.7|7239.4|7238.4|7243.9|7242.9|7239.4|7238.4|90
1745322600000|2025-04-22 11:50:00|7239.2|7238.2|7234.9|7233.9|7239.2|7238.2|7232.7|7231.7|102
1745322900000|2025-04-22 11:55:00|7235.2|7234.2|7238.4|7237.4|7239.9|7238.9|7235.2|7234.2|101
1745323200000|2025-04-22 12:00:00|7237.9|7236.9|7240.7|7239.7|7241.9|7240.9|7233.4|7232.4|177
1745323500000|2025-04-22 12:05:00|7240.4|7239.4|7242.9|7241.9|7243.4|7242.4|7234.9|7233.9|103
1745323800000|2025-04-22 12:10:00|7243.2|7242.2|7250.4|7249.4|7250.7|7249.7|7242.4|7241.4|124
1745324100000|2025-04-22 12:15:00|7250.2|7249.2|7255.4|7254.4|7257.7|7256.7|7250.2|7249.2|161
1745324400000|2025-04-22 12:20:00|7255.7|7254.7|7261.9|7260.9|7262.2|7261.2|7254.2|7253.2|142
1745324700000|2025-04-22 12:25:00|7262.2|7261.2|7258.9|7257.9|7263.2|7262.2|7257.9|7256.9|124
1745325000000|2025-04-22 12:30:00|7259.2|7258.2|7259.7|7258.7|7261.7|7260.7|7254.9|7253.9|96
1745325300000|2025-04-22 12:35:00|7259.9|7258.9|7258.9|7257.9|7260.7|7259.7|7256.7|7255.7|70
1745325600000|2025-04-22 12:40:00|7259.2|7258.2|7262.7|7261.7|7264.4|7263.4|7257.9|7256.9|80
1745325900000|2025-04-22 12:45:00|7262.4|7261.4|7262.9|7261.9|7264.4|7263.4|7258.2|7257.2|79
1745326200000|2025-04-22 12:50:00|7263.2|7262.2|7254.4|7253.4|7263.9|7262.9|7253.9|7252.9|90
1745326500000|2025-04-22 12:55:00|7254.7|7253.7|7247.4|7246.4|7254.7|7253.7|7245.4|7244.4|151
1745326800000|2025-04-22 13:00:00|7247.7|7246.7|7254.9|7253.9|7257.7|7256.7|7247.4|7246.4|138
1745327100000|2025-04-22 13:05:00|7255.2|7254.2|7258.4|7257.4|7258.7|7257.7|7251.9|7250.9|102
1745327400000|2025-04-22 13:10:00|7258.2|7257.2|7259.7|7258.7|7261.9|7260.9|7256.4|7255.4|84
1745327700000|2025-04-22 13:15:00|7259.4|7258.4|7261.4|7260.4|7262.9|7261.9|7255.4|7254.4|122
1745328000000|2025-04-22 13:20:00|7261.2|7260.2|7270.9|7269.9|7270.9|7269.9|7258.9|7257.9|183
1745328300000|2025-04-22 13:25:00|7270.7|7269.7|7265.4|7264.4|7270.7|7269.7|7263.4|7262.4|112
1745328600000|2025-04-22 13:30:00|7265.7|7264.7|7273.9|7272.9|7274.4|7273.4|7259.9|7258.9|238
1745328900000|2025-04-22 13:35:00|7274.2|7273.2|7273.4|7272.4|7277.4|7276.4|7267.7|7266.7|248
1745329200000|2025-04-22 13:40:00|7273.2|7272.2|7278.9|7277.9|7280.9|7279.9|7269.2|7268.2|300
1745329500000|2025-04-22 13:45:00|7278.7|7277.7|7268.4|7267.4|7280.4|7279.4|7268.4|7267.4|349
1745329800000|2025-04-22 13:50:00|7268.2|7267.2|7265.7|7264.7|7268.2|7267.2|7261.7|7260.7|265
1745330100000|2025-04-22 13:55:00|7265.4|7264.4|7258.7|7257.7|7266.9|7265.9|7256.7|7255.7|761
1745330400000|2025-04-22 14:00:00|7259.4|7258.4|7271.9|7270.9|7272.4|7271.4|7258.2|7257.2|444
1745330700000|2025-04-22 14:05:00|7271.7|7270.7|7272.9|7271.9|7275.9|7274.9|7266.7|7265.7|564
1745331000000|2025-04-22 14:10:00|7273.4|7272.4|7269.7|7268.7|7274.9|7273.9|7268.9|7267.9|188
1745331300000|2025-04-22 14:15:00|7269.9|7268.9|7267.2|7266.2|7270.4|7269.4|7264.9|7263.9|141
1745331600000|2025-04-22 14:20:00|7267.4|7266.4|7275.4|7274.4|7275.9|7274.9|7264.9|7263.9|167
1745331900000|2025-04-22 14:25:00|7275.7|7274.7|7272.2|7271.2|7275.7|7274.7|7266.7|7265.7|199
1745332200000|2025-04-22 14:30:00|7272.4|7271.4|7264.4|7263.4|7272.4|7271.4|7260.7|7259.7|355
1745332500000|2025-04-22 14:35:00|7264.2|7263.2|7278.2|7277.2|7278.7|7277.7|7263.4|7262.4|320
1745332800000|2025-04-22 14:40:00|7278.4|7277.4|7294.7|7293.7|7295.2|7294.2|7276.9|7275.9|661
1745333100000|2025-04-22 14:45:00|7294.4|7293.4|7293.9|7292.9|7300.7|7299.7|7292.4|7291.4|339
1745333400000|2025-04-22 14:50:00|7293.7|7292.7|7297.4|7296.4|7298.7|7297.7|7290.2|7289.2|353
1745333700000|2025-04-22 14:55:00|7297.2|7296.2|7303.7|7302.7|7305.2|7304.2|7294.9|7293.9|394
1745334000000|2025-04-22 15:00:00|7303.9|7302.9|7309.9|7308.9|7313.2|7312.2|7303.7|7302.7|892
1745334300000|2025-04-22 15:05:00|7310.9|7309.9|7313.7|7312.7|7314.2|7313.2|7308.7|7307.7|423
1745334600000|2025-04-22 15:10:00|7313.4|7312.4|7314.4|7313.4|7316.7|7315.7|7309.9|7308.9|334
1745334900000|2025-04-22 15:15:00|7314.7|7313.7|7315.4|7314.4|7317.9|7316.9|7313.7|7312.7|672
1745335200000|2025-04-22 15:20:00|7315.2|7314.2|7320.4|7319.4|7320.7|7319.7|7314.2|7313.2|629
1745335500000|2025-04-22 15:25:00|7320.2|7319.2|7316.9|7315.9|7320.9|7319.9|7316.9|7315.9|823
1745335800000|2025-04-22 15:30:00|7317.2|7315.2|7320.4|7318.4|7320.9|7318.9|7313.9|7311.9|2469
1745336100000|2025-04-22 15:35:00|7320.9|7318.9|7325.9|7323.9|7328.9|7326.9|7316.2|7314.2|1427
1745336400000|2025-04-22 15:40:00|7326.2|7324.2|7322.9|7320.9|7328.4|7326.4|7320.9|7318.9|163
1745336700000|2025-04-22 15:45:00|7322.7|7320.7|7319.9|7317.9|7326.2|7324.2|7319.7|7317.7|106
1745337000000|2025-04-22 15:50:00|7319.7|7317.7|7331.4|7329.4|7331.9|7329.9|7319.7|7317.7|81
1745337300000|2025-04-22 15:55:00|7331.7|7329.7|7343.7|7341.7|7355.7|7353.7|7326.2|7324.2|404
1745337600000|2025-04-22 16:00:00|7344.2|7342.2|7359.2|7357.2|7367.4|7365.4|7343.9|7341.9|305
1745337900000|2025-04-22 16:05:00|7358.9|7356.9|7353.4|7351.4|7359.2|7357.2|7348.7|7346.7|78
1745338200000|2025-04-22 16:10:00|7353.2|7351.2|7358.2|7356.2|7360.2|7358.2|7351.4|7349.4|50
1745338500000|2025-04-22 16:15:00|7357.9|7355.9|7357.2|7355.2|7360.4|7358.4|7353.4|7351.4|69
1745338800000|2025-04-22 16:20:00|7357.4|7355.4|7364.9|7362.9|7366.4|7364.4|7357.4|7355.4|127
1745339100000|2025-04-22 16:25:00|7365.2|7363.2|7363.4|7361.4|7368.9|7366.9|7361.2|7359.2|90
1745339400000|2025-04-22 16:30:00|7363.7|7361.7|7363.9|7361.9|7364.9|7362.9|7358.4|7356.4|35
1745339700000|2025-04-22 16:35:00|7364.2|7362.2|7359.4|7357.4|7366.4|7364.4|7359.2|7357.2|33
1745340000000|2025-04-22 16:40:00|7359.2|7357.2|7359.7|7357.7|7360.4|7358.4|7352.2|7350.2|29
1745340300000|2025-04-22 16:45:00|7359.4|7357.4|7356.9|7354.9|7360.2|7358.2|7352.7|7350.7|65
1745340600000|2025-04-22 16:50:00|7357.2|7355.2|7356.9|7354.9|7357.7|7355.7|7350.9|7348.9|43
1745340900000|2025-04-22 16:55:00|7356.7|7354.7|7354.2|7352.2|7358.7|7356.7|7353.2|7351.2|48
1745341200000|2025-04-22 17:00:00|7354.4|7352.4|7356.4|7354.4|7358.4|7356.4|7353.2|7351.2|49
1745341500000|2025-04-22 17:05:00|7356.7|7354.7|7361.4|7359.4|7364.7|7362.7|7355.2|7353.2|53
1745341800000|2025-04-22 17:10:00|7361.2|7359.2|7341.9|7339.9|7361.2|7359.2|7338.9|7336.9|116
1745342100000|2025-04-22 17:15:00|7342.4|7340.4|7333.2|7331.2|7342.4|7340.4|7322.2|7320.2|81
1745342400000|2025-04-22 17:20:00|7332.9|7330.9|7320.4|7318.4|7335.2|7333.2|7318.4|7316.4|110
1745342700000|2025-04-22 17:25:00|7319.9|7317.9|7318.7|7316.7|7346.2|7344.2|7316.2|7314.2|221
1745343000000|2025-04-22 17:30:00|7318.4|7316.4|7321.2|7319.2|7333.7|7331.7|7315.4|7313.4|178
1745343300000|2025-04-22 17:35:00|7320.9|7318.9|7325.7|7323.7|7332.9|7330.9|7319.9|7317.9|61
1745343600000|2025-04-22 17:40:00|7325.4|7323.4|7324.2|7322.2|7328.2|7326.2|7317.9|7315.9|49
1745343900000|2025-04-22 17:45:00|7324.4|7322.4|7315.7|7313.7|7325.4|7323.4|7314.4|7312.4|45
1745344200000|2025-04-22 17:50:00|7315.4|7313.4|7317.4|7315.4|7318.9|7316.9|7311.7|7309.7|77
1745344500000|2025-04-22 17:55:00|7317.7|7315.7|7310.9|7308.9|7318.2|7316.2|7310.2|7308.2|32
1745344800000|2025-04-22 18:00:00|7310.7|7308.7|7326.7|7324.7|7327.9|7325.9|7310.4|7308.4|67
1745345100000|2025-04-22 18:05:00|7326.4|7324.4|7331.7|7329.7|7333.9|7331.9|7326.4|7324.4|38
1745345400000|2025-04-22 18:10:00|7331.4|7329.4|7334.9|7332.9|7335.2|7333.2|7329.2|7327.2|26
1745345700000|2025-04-22 18:15:00|7334.7|7332.7|7338.2|7336.2|7339.7|7337.7|7332.4|7330.4|75
1745346000000|2025-04-22 18:20:00|7338.4|7336.4|7344.7|7342.7|7349.4|7347.4|7337.7|7335.7|63
1745346300000|2025-04-22 18:25:00|7344.4|7342.4|7345.7|7343.7|7347.7|7345.7|7342.2|7340.2|23
1745346600000|2025-04-22 18:30:00|7345.9|7343.9|7348.7|7346.7|7350.2|7348.2|7345.2|7343.2|37
1745346900000|2025-04-22 18:35:00|7348.9|7346.9|7348.9|7346.9|7353.4|7351.4|7345.9|7343.9|54
1745347200000|2025-04-22 18:40:00|7348.7|7346.7|7353.7|7351.7|7355.4|7353.4|7347.9|7345.9|20
1745347500000|2025-04-22 18:45:00|7353.9|7351.9|7356.7|7354.7|7358.7|7356.7|7353.9|7351.9|24
1745347800000|2025-04-22 18:50:00|7356.9|7354.9|7358.2|7356.2|7360.2|7358.2|7355.9|7353.9|28
1745348100000|2025-04-22 18:55:00|7359.2|7357.2|7362.4|7360.4|7363.9|7361.9|7358.4|7356.4|115
1745348400000|2025-04-22 19:00:00|7362.9|7360.9|7365.4|7363.4|7365.9|7363.9|7360.9|7358.9|51
1745348700000|2025-04-22 19:05:00|7364.9|7362.9|7365.7|7363.7|7367.2|7365.2|7363.4|7361.4|86
1745349000000|2025-04-22 19:10:00|7365.9|7363.9|7362.4|7360.4|7366.7|7364.7|7361.2|7359.2|20
1745349300000|2025-04-22 19:15:00|7362.7|7360.7|7356.4|7354.4|7363.7|7361.7|7353.4|7351.4|51
1745349600000|2025-04-22 19:20:00|7356.2|7354.2|7353.4|7351.4|7357.7|7355.7|7348.9|7346.9|25
1745349900000|2025-04-22 19:25:00|7353.7|7351.7|7353.4|7351.4|7356.9|7354.9|7349.4|7347.4|12
1745350200000|2025-04-22 19:30:00|7353.2|7351.2|7351.9|7349.9|7356.7|7354.7|7350.7|7348.7|19
1745350500000|2025-04-22 19:35:00|7351.7|7349.7|7348.4|7346.4|7353.9|7351.9|7348.2|7346.2|47
1745350800000|2025-04-22 19:40:00|7349.2|7347.2|7361.7|7359.7|7363.4|7361.4|7348.2|7346.2|45
1745351100000|2025-04-22 19:45:00|7361.4|7359.4|7363.4|7361.4|7365.9|7363.9|7360.7|7358.7|70
1745351400000|2025-04-22 19:50:00|7362.7|7360.7|7361.2|7359.2|7363.2|7361.2|7352.2|7350.2|65
1745351700000|2025-04-22 19:55:00|7360.9|7358.9|7356.7|7354.7|7362.7|7360.7|7353.4|7351.4|165
1745352000000|2025-04-22 20:00:00|7356.4|7354.4|7363.4|7359.4|7372|7368|7356.4|7353.7|0
1745352300000|2025-04-22 20:05:00|7363.3|7359.3|7358.2|7354.2|7363.4|7359.4|7358.2|7354.2|0
1745352600000|2025-04-22 20:10:00|7357.9|7353.9|7345.8|7341.8|7358.2|7354.2|7345.3|7341.3|0
1745352900000|2025-04-22 20:15:00|7345.5|7341.5|7345|7341|7349|7345|7344.6|7340.6|0
1745353200000|2025-04-22 20:20:00|7344.7|7340.7|7345|7341|7350.2|7346.2|7344.7|7340.7|0
1745353500000|2025-04-22 20:25:00|7344.7|7340.7|7347.1|7343.1|7347.4|7343.4|7344.2|7340.2|0
1745353800000|2025-04-22 20:30:00|7347.4|7343.4|7346.6|7342.6|7350.1|7346.1|7346.1|7342.1|0
1745354100000|2025-04-22 20:35:00|7346.7|7342.7|7349.5|7345.5|7350.6|7346.6|7346.1|7342.1|0
1745354400000|2025-04-22 20:40:00|7349.8|7345.8|7347.4|7343.4|7350.1|7346.1|7345.4|7341.4|0
1745354700000|2025-04-22 20:45:00|7347.1|7343.1|7342.9|7338.9|7347.4|7343.4|7342.5|7338.5|0
1745355000000|2025-04-22 20:50:00|7342.6|7338.6|7343.5|7339.5|7344.6|7340.6|7342.2|7338.2|0
1745355300000|2025-04-22 20:55:00|7343.7|7339.7|7344|7340|7345.7|7341.7|7342.8|7338.8|0
1745355600000|2025-04-22 21:00:00|7343.9|7339.9|7343.9|7339.9|7344.3|7340.3|7343.8|7339.8|0
1745355900000|2025-04-22 21:05:00|7344.2|7340.2|7344.7|7340.7|7344.7|7340.7|7343.7|7339.7|0
1745356200000|2025-04-22 21:10:00|7344.8|7340.8|7345.4|7341.4|7346.1|7342.1|7344.7|7340.7|0
1745356500000|2025-04-22 21:15:00|7345.5|7341.5|7362.7|7358.7|7363.8|7359.8|7345.5|7341.5|0
1745356800000|2025-04-22 21:20:00|7361.8|7357.8|7377|7373|7377.8|7373.8|7358.8|7354.8|0
1745357100000|2025-04-22 21:25:00|7377.8|7373.8|7404.9|7400.9|7405.1|7401.1|7374.9|7370.9|0
1745357400000|2025-04-22 21:30:00|7405.1|7401.1|7407.8|7403.8|7420.2|7416.2|7401.2|7397.2|0
1745357700000|2025-04-22 21:35:00|7407.6|7403.6|7422.5|7418.5|7422.5|7418.5|7403.6|7399.6|0
1745358000000|2025-04-22 21:40:00|7423.5|7419.5|7447.5|7443.5|7448.3|7444.3|7423.5|7419.5|0
1745358300000|2025-04-22 21:45:00|7447.6|7443.6|7436.3|7432.3|7451|7447|7432.2|7428.2|0
1745358600000|2025-04-22 21:50:00|7436.4|7432.4|7432|7428|7437.9|7433.9|7431.9|7427.9|0
1745358900000|2025-04-22 21:55:00|7431.9|7427.9|7428.4|7424.4|7432.4|7428.4|7420.8|7416.8|0
1745359200000|2025-04-22 22:00:00|7428.6|7424.6|7427.2|7423.2|7435.5|7431.5|7399.7|7395.7|0
1745359500000|2025-04-22 22:05:00|7427.1|7423.1|7403.8|7399.8|7427.6|7423.6|7403.7|7399.7|0
1745359800000|2025-04-22 22:10:00|7403.6|7399.6|7409.1|7405.1|7409.4|7405.4|7398.4|7394.4|0
1745360100000|2025-04-22 22:15:00|7408.9|7404.9|7406.9|7402.9|7409.1|7405.1|7402.9|7398.9|0
1745360400000|2025-04-22 22:20:00|7406.6|7402.6|7412.3|7408.3|7413.9|7409.9|7402.3|7398.3|0
1745360700000|2025-04-22 22:25:00|7412.5|7408.5|7418.7|7414.7|7418.7|7414.7|7406.9|7402.9|0
1745361000000|2025-04-22 22:30:00|7419|7415|7411.3|7407.3|7419.5|7415.5|7410.4|7406.4|0
1745361300000|2025-04-22 22:35:00|7411.5|7407.5|7411|7407|7412.7|7408.7|7404.6|7400.6|0
1745361600000|2025-04-22 22:40:00|7410.8|7406.8|7412.4|7408.4|7412.7|7408.7|7404.7|7400.7|0
1745361900000|2025-04-22 22:45:00|7412.5|7408.5|7414.8|7410.8|7416.6|7412.6|7408.9|7404.9|0
1745362200000|2025-04-22 22:50:00|7414.7|7410.7|7422|7418|7422.3|7418.3|7413.1|7409.1|0
1745362500000|2025-04-22 22:55:00|7421.7|7417.7|7423.9|7419.9|7423.9|7419.9|7417|7413|0
1745362800000|2025-04-22 23:00:00|7424.1|7420.1|7424.2|7420.2|7429.7|7425.7|7419.9|7415.9|0
1745363100000|2025-04-22 23:05:00|7424.1|7420.1|7427.4|7423.4|7430.8|7426.8|7421.9|7417.9|0
1745363400000|2025-04-22 23:10:00|7427.5|7423.5|7430.6|7426.6|7431.5|7427.5|7427.1|7423.1|0
1745363700000|2025-04-22 23:15:00|7430.7|7426.7|7420.4|7416.4|7431.5|7427.5|7418.1|7414.1|0
1745364000000|2025-04-22 23:20:00|7420.5|7416.5|7418.7|7414.7|7423.5|7419.5|7418|7414|0
1745364300000|2025-04-22 23:25:00|7419.5|7415.5|7418.3|7414.3|7420.3|7416.3|7415.6|7411.6|0
1745364600000|2025-04-22 23:30:00|7418|7414|7415.3|7411.3|7418.3|7414.3|7414.2|7410.2|0
1745364900000|2025-04-22 23:35:00|7415.6|7411.6|7414.7|7410.7|7419.4|7415.4|7412.6|7408.6|0
1745365200000|2025-04-22 23:40:00|7414.8|7410.8|7414.6|7410.6|7415.6|7411.6|7412.4|7408.4|0
1745365500000|2025-04-22 23:45:00|7414.9|7410.9|7418.3|7414.3|7418.6|7414.6|7411.8|7407.8|0
1745365800000|2025-04-22 23:50:00|7417.1|7413.1|7418.7|7414.7|7420.6|7416.6|7416.4|7412.4|0
1745366100000|2025-04-22 23:55:00|7418.6|7414.6|7417.1|7413.1|7419.9|7415.9|7416.8|7412.8|0
1745366400000|2025-04-23 00:00:00|7417.4|7413.4|7439.3|7435.3|7439.6|7435.6|7416.7|7412.7|0
1745366700000|2025-04-23 00:05:00|7439.2|7435.2|7433.4|7429.4|7439.8|7435.8|7432.3|7428.3|0
1745367000000|2025-04-23 00:10:00|7433.2|7429.2|7424.5|7420.5|7434|7430|7422.9|7418.9|0
1745367300000|2025-04-23 00:15:00|7424.6|7420.6|7406.3|7403.3|7427|7423|7404.9|7401.1|0
1745367600000|2025-04-23 00:20:00|7405|7402|7402.4|7399.4|7405|7402|7396.6|7393.6|0
1745367900000|2025-04-23 00:25:00|7402.5|7399.5|7396.7|7393.7|7407.8|7404.8|7395.7|7392.7|0
1745368200000|2025-04-23 00:30:00|7398.6|7395.6|7391|7388|7403.2|7400.2|7390.9|7387.9|0
1745368500000|2025-04-23 00:35:00|7390.9|7387.9|7389.7|7386.7|7394.2|7391.2|7381.9|7378.9|0
1745368800000|2025-04-23 00:40:00|7389.8|7386.8|7386.5|7383.5|7391.1|7388.1|7385.8|7382.8|0
1745369100000|2025-04-23 00:45:00|7386.6|7383.6|7394.7|7391.7|7396|7393|7386.5|7383.5|0
1745369400000|2025-04-23 00:50:00|7394.1|7391.1|7407.1|7404.1|7407.1|7404.1|7394.1|7391.1|0
1745369700000|2025-04-23 00:55:00|7408.4|7405.4|7404.1|7401.1|7408.4|7405.4|7402.1|7399.1|0
1745370000000|2025-04-23 01:00:00|7404.2|7401.2|7409.2|7406.2|7409.4|7406.4|7404|7401|0
1745370300000|2025-04-23 01:05:00|7407.2|7404.2|7408|7405|7408|7405|7405.3|7402.3|0
1745370600000|2025-04-23 01:10:00|7407.9|7404.9|7409.8|7406.8|7411.8|7408.8|7406|7403|0
1745370900000|2025-04-23 01:15:00|7410.5|7407.5|7415.6|7412.6|7416.9|7413.9|7410.4|7407.4|0
1745371200000|2025-04-23 01:20:00|7416.8|7413.8|7413.1|7410.1|7417.6|7414.6|7410.5|7407.5|0
1745371500000|2025-04-23 01:25:00|7411.8|7408.8|7409.2|7406.2|7413.1|7410.1|7407.9|7404.9|0
1745371800000|2025-04-23 01:30:00|7407.9|7404.9|7399.8|7396.8|7408.6|7405.6|7399.8|7396.8|0
1745372100000|2025-04-23 01:35:00|7399.2|7396.2|7395.7|7392.7|7399.8|7396.8|7394.4|7391.4|0
1745372400000|2025-04-23 01:40:00|7395.6|7392.6|7398.1|7395.1|7398.1|7395.1|7392.8|7389.8|0
1745372700000|2025-04-23 01:45:00|7398.2|7395.2|7395.3|7392.3|7400.8|7397.8|7395.3|7392.3|0
1745373000000|2025-04-23 01:50:00|7394.6|7391.6|7394.6|7391.6|7397.3|7394.3|7393.2|7390.2|0
1745373300000|2025-04-23 01:55:00|7394|7391|7392.1|7389.1|7396|7393|7392.1|7389.1|0
1745373600000|2025-04-23 02:00:00|7393.4|7390.4|7395|7392|7395|7392|7388.1|7385.1|0
1745373900000|2025-04-23 02:05:00|7396|7393|7401.1|7398.1|7402.4|7399.4|7396|7393|0
1745374200000|2025-04-23 02:10:00|7401.2|7398.2|7402.4|7399.4|7402.5|7399.5|7399.8|7396.8|0
1745374500000|2025-04-23 02:15:00|7402.5|7399.5|7402.6|7399.6|7402.6|7399.6|7399.3|7396.3|0
1745374800000|2025-04-23 02:20:00|7401.9|7398.9|7401.5|7398.5|7402.6|7399.6|7398.6|7395.6|0
1745375100000|2025-04-23 02:25:00|7402.2|7399.2|7403.6|7400.6|7404.8|7401.8|7401.5|7398.5|0
1745375400000|2025-04-23 02:30:00|7402.9|7399.9|7399.7|7396.7|7403.6|7400.6|7399.7|7396.7|0
1745375700000|2025-04-23 02:35:00|7398.4|7395.4|7397.2|7394.2|7399.8|7396.8|7397.1|7394.1|0
1745376000000|2025-04-23 02:40:00|7398.5|7395.5|7407.6|7404.6|7407.6|7404.6|7398.5|7395.5|0
1745376300000|2025-04-23 02:45:00|7408.9|7405.9|7409.1|7406.1|7412.3|7409.3|7408.9|7405.9|0
1745376600000|2025-04-23 02:50:00|7409|7406|7404.8|7401.8|7411.4|7408.4|7404.8|7401.8|0
1745376900000|2025-04-23 02:55:00|7404.9|7401.9|7403.5|7400.5|7406.1|7403.1|7402.2|7399.2|0
1745377200000|2025-04-23 03:00:00|7402.2|7399.2|7400.2|7397.2|7403.5|7400.5|7396.9|7393.9|0
1745377500000|2025-04-23 03:05:00|7400.8|7397.8|7401.4|7398.4|7404.7|7401.7|7400.8|7397.8|0
1745377800000|2025-04-23 03:10:00|7402|7399|7398.2|7395.2|7403.4|7400.4|7396.9|7393.9|0
1745378100000|2025-04-23 03:15:00|7396.9|7393.9|7397.9|7394.9|7399.2|7396.2|7396.9|7393.9|0
1745378400000|2025-04-23 03:20:00|7399.2|7396.2|7403.9|7400.9|7404.8|7401.8|7396.3|7393.3|0
1745378700000|2025-04-23 03:25:00|7403.8|7400.8|7405.1|7402.1|7405.2|7402.2|7402.5|7399.5|0
1745379000000|2025-04-23 03:30:00|7404.5|7401.5|7406.4|7403.4|7406.4|7403.4|7401.2|7398.2|0
1745379300000|2025-04-23 03:35:00|7405.1|7402.1|7409.4|7406.4|7409.4|7406.4|7405.1|7402.1|0
1745379600000|2025-04-23 03:40:00|7410.1|7407.1|7410.8|7407.8|7414.1|7411.1|7408.8|7405.8|0
1745379900000|2025-04-23 03:45:00|7411.4|7408.4|7405.6|7402.6|7411.4|7408.4|7404.9|7401.9|0
1745380200000|2025-04-23 03:50:00|7406.3|7403.3|7410.2|7407.2|7411.5|7408.5|7406.2|7403.2|0
1745380500000|2025-04-23 03:55:00|7411.5|7408.5|7416.6|7413.6|7416.6|7413.6|7410.9|7407.9|0
1745380800000|2025-04-23 04:00:00|7417.2|7414.2|7423.1|7420.1|7428.4|7425.4|7417.2|7414.2|0
1745381100000|2025-04-23 04:05:00|7421.2|7418.2|7419.9|7416.9|7424.5|7421.5|7419.2|7416.2|0
1745381400000|2025-04-23 04:10:00|7420.6|7417.6|7420.6|7417.6|7421.9|7418.9|7417.9|7414.9|0
1745381700000|2025-04-23 04:15:00|7421.3|7418.3|7416.4|7413.4|7421.9|7418.9|7416.4|7413.4|0
1745382000000|2025-04-23 04:20:00|7416.3|7413.3|7413.7|7410.7|7417.7|7414.7|7413.7|7410.7|0
1745382300000|2025-04-23 04:25:00|7412.4|7409.4|7416.3|7413.3|7416.3|7413.3|7412.4|7409.4|0
1745382600000|2025-04-23 04:30:00|7417.6|7414.6|7419|7416|7424.2|7421.2|7417.6|7414.6|0
1745382900000|2025-04-23 04:35:00|7417|7414|7420|7417|7421.3|7418.3|7416.2|7413.2|0
1745383200000|2025-04-23 04:40:00|7420.7|7417.7|7421.3|7418.3|7422.6|7419.6|7420|7417|0
1745383500000|2025-04-23 04:45:00|7420|7417|7418.7|7415.7|7421.3|7418.3|7418.7|7415.7|0
1745383800000|2025-04-23 04:50:00|7418.8|7415.8|7423.9|7420.9|7423.9|7420.9|7418.1|7415.1|0
1745384100000|2025-04-23 04:55:00|7422.6|7419.6|7427.1|7424.1|7427.8|7424.8|7421.3|7418.3|0
1745384400000|2025-04-23 05:00:00|7427.7|7424.7|7413.9|7410.9|7427.7|7424.7|7413.9|7410.9|0
1745384700000|2025-04-23 05:05:00|7412.6|7409.6|7412.5|7409.5|7415.1|7412.1|7412.5|7409.5|0
1745385000000|2025-04-23 05:10:00|7411.8|7408.8|7409.6|7406.6|7412.4|7409.4|7409.6|7406.6|0
1745385300000|2025-04-23 05:15:00|7409.7|7406.7|7411|7408|7412.2|7409.2|7407|7404|0
1745385600000|2025-04-23 05:20:00|7411.1|7408.1|7411.1|7408.1|7414.3|7411.3|7411.1|7408.1|0
1745385900000|2025-04-23 05:25:00|7411.7|7408.7|7415.3|7412.3|7415.8|7412.8|7411.7|7408.7|0
1745386200000|2025-04-23 05:30:00|7414.7|7411.7|7415|7412|7415.9|7412.9|7412|7409|0
1745386500000|2025-04-23 05:35:00|7415.1|7412.1|7413.8|7410.8|7416.5|7413.5|7411.2|7408.2|0
1745386800000|2025-04-23 05:40:00|7413.9|7410.9|7411.4|7408.4|7416.5|7413.5|7410.1|7407.1|0
1745387100000|2025-04-23 05:45:00|7412|7409|7421.7|7418.7|7424.3|7421.3|7406.2|7403.2|0
1745387400000|2025-04-23 05:50:00|7423|7420|7420.5|7417.5|7424.4|7421.4|7417.9|7414.9|0
1745387700000|2025-04-23 05:55:00|7421.8|7418.8|7412.7|7409.7|7421.8|7418.8|7409.5|7406.5|0
1745388000000|2025-04-23 06:00:00|7413.2|7409.2|7405.3|7403.3|7413.3|7409.5|7402.5|7400.5|360
1745388300000|2025-04-23 06:05:00|7405|7403|7403.3|7401.3|7408|7406|7398.3|7396.3|54
1745388600000|2025-04-23 06:10:00|7402.8|7400.8|7407.3|7405.3|7408.5|7406.5|7402.5|7400.5|97
1745388900000|2025-04-23 06:15:00|7407.5|7405.5|7408.3|7406.3|7410.3|7408.3|7404.8|7402.8|47
1745389200000|2025-04-23 06:20:00|7407.5|7405.5|7416.5|7414.5|7416.5|7414.5|7405.5|7403.5|182
1745389500000|2025-04-23 06:25:00|7416.8|7414.8|7417.8|7415.8|7419.3|7417.3|7415.3|7413.3|39
1745389800000|2025-04-23 06:30:00|7418|7416|7415.3|7413.3|7419.5|7417.5|7414.5|7412.5|15
1745390100000|2025-04-23 06:35:00|7415.5|7413.5|7411.3|7409.3|7419.8|7417.8|7411|7409|55
1745390400000|2025-04-23 06:40:00|7411.5|7409.5|7404|7402|7412.3|7410.3|7403.8|7401.8|48
1745390700000|2025-04-23 06:45:00|7403.5|7401.5|7408.8|7406.8|7411.3|7409.3|7402.5|7400.5|53
1745391000000|2025-04-23 06:50:00|7409|7407|7416|7414|7417.5|7415.5|7403.3|7401.3|53
1745391300000|2025-04-23 06:55:00|7416.5|7414.5|7406.3|7404.3|7423.8|7421.8|7405.5|7403.5|225
1745391600000|2025-04-23 07:00:00|7405.8|7404.8|7430|7429|7440.3|7439.3|7400|7399|1578
1745391900000|2025-04-23 07:05:00|7430.5|7429.5|7422.8|7421.8|7436.3|7435.3|7419.5|7418.5|838
1745392200000|2025-04-23 07:10:00|7422.5|7421.5|7435.8|7434.8|7443.5|7442.5|7412.5|7411.5|701
1745392500000|2025-04-23 07:15:00|7436.3|7435.3|7453|7452|7455|7454|7435|7434|729
1745392800000|2025-04-23 07:20:00|7452.8|7451.8|7453.8|7452.8|7464.3|7463.3|7446.5|7445.5|729
1745393100000|2025-04-23 07:25:00|7453.5|7452.5|7463.5|7462.5|7464.3|7463.3|7449.5|7448.5|472
1745393400000|2025-04-23 07:30:00|7463.3|7462.3|7463.5|7462.5|7468.5|7467.5|7454.8|7453.8|782
1745393700000|2025-04-23 07:35:00|7463.3|7462.3|7460|7459|7465.8|7464.8|7454.3|7453.3|483
1745394000000|2025-04-23 07:40:00|7460.3|7459.3|7456.8|7455.8|7466.3|7465.3|7448.3|7447.3|413
1745394300000|2025-04-23 07:45:00|7457.3|7456.3|7465|7464|7465.5|7464.5|7449.3|7448.3|371
1745394600000|2025-04-23 07:50:00|7464.8|7463.8|7467.3|7466.3|7470.3|7469.3|7461.5|7460.5|373
1745394900000|2025-04-23 07:55:00|7467.5|7466.5|7466.8|7465.8|7470.8|7469.8|7463|7462|255
1745395200000|2025-04-23 08:00:00|7468.3|7467.3|7471.8|7470.8|7474.3|7473.3|7460.5|7459.5|389
1745395500000|2025-04-23 08:05:00|7472|7471|7474.8|7473.8|7477.5|7476.5|7469|7468|291
1745395800000|2025-04-23 08:10:00|7474.5|7473.5|7480.5|7479.5|7480.5|7479.5|7473.8|7472.8|308
1745396100000|2025-04-23 08:15:00|7480.8|7479.8|7483.5|7482.5|7487.5|7486.5|7477.5|7476.5|369
1745396400000|2025-04-23 08:20:00|7483.3|7482.3|7482.5|7481.5|7488.8|7487.8|7479.5|7478.5|244
1745396700000|2025-04-23 08:25:00|7482.8|7481.8|7479|7478|7484|7483|7474.5|7473.5|216
1745397000000|2025-04-23 08:30:00|7480.5|7479.5|7477.8|7476.8|7481|7480|7476.3|7475.3|246
1745397300000|2025-04-23 08:35:00|7477.5|7476.5|7479.8|7478.8|7480|7479|7475.3|7474.3|260
1745397600000|2025-04-23 08:40:00|7480|7479|7483|7482|7484.3|7483.3|7477.5|7476.5|219
1745397900000|2025-04-23 08:45:00|7482.8|7481.8|7493|7492|7494.3|7493.3|7481.5|7480.5|406
1745398200000|2025-04-23 08:50:00|7493.3|7492.3|7492|7491|7494.5|7493.5|7488.3|7487.3|291
1745398500000|2025-04-23 08:55:00|7492.3|7491.3|7490.5|7489.5|7494.5|7493.5|7488.3|7487.3|339
1745398800000|2025-04-23 09:00:00|7490.8|7489.8|7493|7492|7497.8|7496.8|7490|7489|540
1745399100000|2025-04-23 09:05:00|7493.3|7492.3|7501.4|7500.4|7501.4|7500.4|7492.5|7491.5|470
1745399400000|2025-04-23 09:10:00|7501.2|7500.2|7501.9|7500.9|7504.2|7503.2|7500.9|7499.9|435
1745399700000|2025-04-23 09:15:00|7502.2|7501.2|7501.8|7500.8|7505.2|7504.2|7500.6|7499.6|399
1745400000000|2025-04-23 09:20:00|7501.6|7500.6|7497.3|7496.3|7502.6|7501.6|7494.1|7493.1|334
1745400300000|2025-04-23 09:25:00|7497.1|7496.1|7491.8|7490.8|7498.3|7497.3|7491.6|7490.6|110
1745400600000|2025-04-23 09:30:00|7492.1|7491.1|7484.3|7483.3|7494.3|7493.3|7481.1|7480.1|202
1745400900000|2025-04-23 09:35:00|7483.3|7482.3|7479.3|7478.3|7483.8|7482.8|7474.3|7473.3|279
1745401200000|2025-04-23 09:40:00|7479.6|7478.6|7475.3|7474.3|7485.3|7484.3|7475.1|7474.1|124
1745401500000|2025-04-23 09:45:00|7475.6|7474.6|7484.8|7483.8|7487.3|7486.3|7475.1|7474.1|964
1745401800000|2025-04-23 09:50:00|7484.6|7483.6|7481.8|7480.8|7486.6|7485.6|7477.8|7476.8|161
1745402100000|2025-04-23 09:55:00|7481.6|7480.6|7491.3|7490.3|7493.6|7492.6|7481.6|7480.6|1220
1745402400000|2025-04-23 10:00:00|7492.3|7491.3|7489.3|7488.3|7497.8|7496.8|7487.3|7486.3|172
1745402700000|2025-04-23 10:05:00|7489.6|7488.6|7489.8|7488.8|7494.8|7493.8|7487.6|7486.6|166
1745403000000|2025-04-23 10:10:00|7489.6|7488.6|7480.8|7479.8|7490.1|7489.1|7479.6|7478.6|121
1745403300000|2025-04-23 10:15:00|7480.6|7479.6|7487.1|7486.1|7489.3|7488.3|7480.6|7479.6|99
1745403600000|2025-04-23 10:20:00|7487.3|7486.3|7485.3|7484.3|7490.3|7489.3|7483.8|7482.8|124
1745403900000|2025-04-23 10:25:00|7485.6|7484.6|7484.6|7483.6|7486.3|7485.3|7479.3|7478.3|147
1745404200000|2025-04-23 10:30:00|7484.3|7483.3|7478.3|7477.3|7484.6|7483.6|7476.3|7475.3|146
1745404500000|2025-04-23 10:35:00|7478.1|7477.1|7482.8|7481.8|7484.8|7483.8|7475.6|7474.6|103
1745404800000|2025-04-23 10:40:00|7483.1|7482.1|7483.6|7482.6|7484.3|7483.3|7479.3|7478.3|91
1745405100000|2025-04-23 10:45:00|7483.8|7482.8|7498.6|7497.6|7498.6|7497.6|7483.8|7482.8|140
1745405400000|2025-04-23 10:50:00|7498.3|7497.3|7491.8|7490.8|7498.8|7497.8|7490.8|7489.8|100
1745405700000|2025-04-23 10:55:00|7491.6|7490.6|7499.8|7498.8|7500.8|7499.8|7490.8|7489.8|167
1745406000000|2025-04-23 11:00:00|7499.6|7498.6|7496.3|7495.3|7499.8|7498.8|7493.1|7492.1|146
1745406300000|2025-04-23 11:05:00|7496.1|7495.1|7491.6|7490.6|7497.8|7496.8|7491.6|7490.6|102
1745406600000|2025-04-23 11:10:00|7492.6|7491.6|7489.6|7488.6|7495.1|7494.1|7486.8|7485.8|112
1745406900000|2025-04-23 11:15:00|7489.8|7488.8|7485.8|7484.8|7490.1|7489.1|7484.3|7483.3|84
1745407200000|2025-04-23 11:20:00|7485.6|7484.6|7485.6|7484.6|7490.3|7489.3|7484.3|7483.3|109
1745407500000|2025-04-23 11:25:00|7485.3|7484.3|7481.6|7480.6|7486.3|7485.3|7479.8|7478.8|89
1745407800000|2025-04-23 11:30:00|7481.8|7480.8|7474.8|7473.8|7484.1|7483.1|7473.8|7472.8|123
1745408100000|2025-04-23 11:35:00|7474.6|7473.6|7481.1|7480.1|7481.3|7480.3|7474.3|7473.3|93
1745408400000|2025-04-23 11:40:00|7480.8|7479.8|7471.8|7470.8|7480.8|7479.8|7471.8|7470.8|127
1745408700000|2025-04-23 11:45:00|7472.1|7471.1|7473.3|7472.3|7477.6|7476.6|7471.8|7470.8|78
1745409000000|2025-04-23 11:50:00|7473.1|7472.1|7474.1|7473.1|7477.1|7476.1|7471.1|7470.1|104
1745409300000|2025-04-23 11:55:00|7473.8|7472.8|7470.3|7469.3|7474.8|7473.8|7470.3|7469.3|106
1745409600000|2025-04-23 12:00:00|7472.3|7471.3|7470.3|7469.3|7472.8|7471.8|7468.1|7467.1|103
1745409900000|2025-04-23 12:05:00|7470.1|7469.1|7465.8|7464.8|7471.1|7470.1|7462.3|7461.3|151
1745410200000|2025-04-23 12:10:00|7465.3|7464.3|7466.8|7465.8|7471.8|7470.8|7465.3|7464.3|179
1745410500000|2025-04-23 12:15:00|7467.1|7466.1|7466.8|7465.8|7468.3|7467.3|7461.8|7460.8|158
1745410800000|2025-04-23 12:20:00|7467.1|7466.1|7459.8|7458.8|7469.1|7468.1|7459.3|7458.3|121
1745411100000|2025-04-23 12:25:00|7460.1|7459.1|7465.1|7464.1|7467.3|7466.3|7460.1|7459.1|113
1745411400000|2025-04-23 12:30:00|7465.3|7464.3|7472.8|7471.8|7474.3|7473.3|7463.3|7462.3|120
1745411700000|2025-04-23 12:35:00|7473.1|7472.1|7477.8|7476.8|7479.8|7478.8|7472.6|7471.6|140
1745412000000|2025-04-23 12:40:00|7478.1|7477.1|7472.8|7471.8|7478.6|7477.6|7471.3|7470.3|90
1745412300000|2025-04-23 12:45:00|7473.3|7472.3|7475.6|7474.6|7475.8|7474.8|7470.6|7469.6|91
1745412600000|2025-04-23 12:50:00|7475.8|7474.8|7479.3|7478.3|7479.3|7478.3|7475.8|7474.8|91
1745412900000|2025-04-23 12:55:00|7479.1|7478.1|7480.1|7479.1|7484.8|7483.8|7478.8|7477.8|316
1745413200000|2025-04-23 13:00:00|7479.8|7478.8|7475.3|7474.3|7482.8|7481.8|7475.3|7474.3|113
1745413500000|2025-04-23 13:05:00|7475.1|7474.1|7470.8|7469.8|7475.1|7474.1|7466.8|7465.8|197
1745413800000|2025-04-23 13:10:00|7470.6|7469.6|7474.8|7473.8|7476.6|7475.6|7470.3|7469.3|114
1745414100000|2025-04-23 13:15:00|7475.1|7474.1|7477.6|7476.6|7480.1|7479.1|7475.1|7474.1|104
1745414400000|2025-04-23 13:20:00|7477.8|7476.8|7485.3|7484.3|7485.8|7484.8|7477.8|7476.8|146
1745414700000|2025-04-23 13:25:00|7485.6|7484.6|7482.8|7481.8|7486.1|7485.1|7478.1|7477.1|132
1745415000000|2025-04-23 13:30:00|7482.6|7481.6|7485.8|7484.8|7490.6|7489.6|7479.6|7478.6|324
1745415300000|2025-04-23 13:35:00|7485.6|7484.6|7516.3|7515.3|7565.6|7564.6|7480.8|7479.8|2877
1745415600000|2025-04-23 13:40:00|7515.6|7514.6|7515.1|7514.1|7526.6|7525.6|7504.6|7503.6|774
1745415900000|2025-04-23 13:45:00|7514.8|7513.8|7525.8|7524.8|7530.1|7529.1|7507.3|7506.3|640
1745416200000|2025-04-23 13:50:00|7526.3|7525.3|7514.3|7513.3|7527.1|7526.1|7493.1|7492.1|1497
1745416500000|2025-04-23 13:55:00|7514.6|7513.6|7534.8|7533.8|7535.1|7534.1|7506.1|7505.1|526
1745416800000|2025-04-23 14:00:00|7538.1|7537.1|7531.1|7530.1|7545.3|7544.3|7517.1|7516.1|969
1745417100000|2025-04-23 14:05:00|7531.3|7530.3|7533.3|7532.3|7539.1|7538.1|7526.3|7525.3|624
1745417400000|2025-04-23 14:10:00|7533.1|7532.1|7516.1|7515.1|7534.8|7533.8|7512.1|7511.1|343
1745417700000|2025-04-23 14:15:00|7516.6|7515.6|7505.1|7504.1|7516.6|7515.6|7493.8|7492.8|455
1745418000000|2025-04-23 14:20:00|7505.3|7504.3|7506.8|7505.8|7511.6|7510.6|7496.8|7495.8|439
1745418300000|2025-04-23 14:25:00|7507.3|7506.3|7508.6|7507.6|7519.8|7518.8|7504.6|7503.6|442
1745418600000|2025-04-23 14:30:00|7508.3|7507.3|7513.6|7512.6|7515.8|7514.8|7508.3|7507.3|340
1745418900000|2025-04-23 14:35:00|7513.8|7512.8|7514.6|7513.6|7520.1|7519.1|7510.3|7509.3|299
1745419200000|2025-04-23 14:40:00|7514.8|7513.8|7517.8|7516.8|7518.8|7517.8|7503.1|7502.1|345
1745419500000|2025-04-23 14:45:00|7518.3|7517.3|7508.8|7507.8|7518.3|7517.3|7508.6|7507.6|434
1745419800000|2025-04-23 14:50:00|7508.6|7507.6|7510.8|7509.8|7514.3|7513.3|7503.3|7502.3|405
1745420100000|2025-04-23 14:55:00|7510.6|7509.6|7514.3|7513.3|7519.8|7518.8|7508.3|7507.3|350
1745420400000|2025-04-23 15:00:00|7514.8|7513.8|7504.3|7503.3|7523.1|7522.1|7487.8|7486.8|1445
1745420700000|2025-04-23 15:05:00|7504.1|7503.1|7504.1|7503.1|7511.6|7510.6|7502.3|7501.3|451
1745421000000|2025-04-23 15:10:00|7503.8|7502.8|7500.8|7499.8|7507.3|7506.3|7499.1|7498.1|1496
1745421300000|2025-04-23 15:15:00|7501.3|7500.3|7491.1|7490.1|7501.3|7500.3|7490.8|7489.8|482
1745421600000|2025-04-23 15:20:00|7491.3|7490.3|7488.1|7487.1|7499.1|7498.1|7478.3|7477.3|2055
1745421900000|2025-04-23 15:25:00|7487.3|7486.3|7484.6|7483.6|7491.1|7490.1|7476.8|7475.8|1378
1745422200000|2025-04-23 15:30:00|7477|7475|7473|7471|7477.5|7475.5|7462.3|7460.3|2883
1745422500000|2025-04-23 15:35:00|7472.3|7470.3|7477.5|7475.5|7480.3|7478.3|7468|7466|2008
1745422800000|2025-04-23 15:40:00|7477.3|7475.3|7463.5|7461.5|7481.5|7479.5|7463|7461|629
1745423100000|2025-04-23 15:45:00|7463.8|7461.8|7449|7447|7470.3|7468.3|7446.8|7444.8|1031
1745423400000|2025-04-23 15:50:00|7450.8|7448.8|7460.5|7458.5|7463.5|7461.5|7449.3|7447.3|291
1745423700000|2025-04-23 15:55:00|7461.3|7459.3|7474.3|7472.3|7478.3|7476.3|7461|7459|151
1745424000000|2025-04-23 16:00:00|7475.3|7473.3|7473|7471|7477.3|7475.3|7465.5|7463.5|194
1745424300000|2025-04-23 16:05:00|7472.8|7470.8|7457.3|7455.3|7474|7472|7453.3|7451.3|130
1745424600000|2025-04-23 16:10:00|7457|7455|7457.8|7455.8|7466.5|7464.5|7453.3|7451.3|71
1745424900000|2025-04-23 16:15:00|7458|7456|7451.5|7449.5|7460|7458|7450.5|7448.5|74
1745425200000|2025-04-23 16:20:00|7451.8|7449.8|7449.5|7447.5|7452.8|7450.8|7447.3|7445.3|111
1745425500000|2025-04-23 16:25:00|7450|7448|7459.8|7457.8|7460.8|7458.8|7443.8|7441.8|183
1745425800000|2025-04-23 16:30:00|7459.5|7457.5|7458.8|7456.8|7463|7461|7454|7452|70
1745426100000|2025-04-23 16:35:00|7459.5|7457.5|7466.3|7464.3|7469.5|7467.5|7458.5|7456.5|49
1745426400000|2025-04-23 16:40:00|7466.5|7464.5|7461.8|7459.8|7466.5|7464.5|7458.3|7456.3|73
1745426700000|2025-04-23 16:45:00|7462|7460|7456.5|7454.5|7465|7463|7455.8|7453.8|35
1745427000000|2025-04-23 16:50:00|7456.8|7454.8|7459.3|7457.3|7464.3|7462.3|7454|7452|94
1745427300000|2025-04-23 16:55:00|7459.5|7457.5|7476.5|7474.5|7480.5|7478.5|7458|7456|160
1745427600000|2025-04-23 17:00:00|7476|7474|7478|7476|7478.8|7476.8|7460|7458|110
1745427900000|2025-04-23 17:05:00|7478.5|7476.5|7485.8|7483.8|7487.5|7485.5|7474.5|7472.5|73
1745428200000|2025-04-23 17:10:00|7486|7484|7484.8|7482.8|7487|7485|7480.3|7478.3|46
1745428500000|2025-04-23 17:15:00|7484.5|7482.5|7484.5|7482.5|7487.5|7485.5|7480|7478|46
1745428800000|2025-04-23 17:20:00|7484.8|7482.8|7482.8|7480.8|7487|7485|7478.8|7476.8|42
1745429100000|2025-04-23 17:25:00|7483|7481|7473.8|7471.8|7486.3|7484.3|7473.5|7471.5|66
1745429400000|2025-04-23 17:30:00|7475|7473|7467|7465|7479.5|7477.5|7465|7463|51
1745429700000|2025-04-23 17:35:00|7466.8|7464.8|7463.3|7461.3|7467.8|7465.8|7458.5|7456.5|51
1745430000000|2025-04-23 17:40:00|7463.5|7461.5|7467.5|7465.5|7468.3|7466.3|7459.5|7457.5|24
1745430300000|2025-04-23 17:45:00|7467.8|7465.8|7469|7467|7470.3|7468.3|7462.8|7460.8|52
1745430600000|2025-04-23 17:50:00|7468.8|7466.8|7475.5|7473.5|7477.5|7475.5|7465.5|7463.5|40
1745430900000|2025-04-23 17:55:00|7476|7474|7479.8|7477.8|7484.8|7482.8|7475.8|7473.8|33
1745431200000|2025-04-23 18:00:00|7481|7479|7479|7477|7484.8|7482.8|7471.5|7469.5|89
1745431500000|2025-04-23 18:05:00|7479.5|7477.5|7479.3|7477.3|7482.5|7480.5|7475.8|7473.8|17
1745431800000|2025-04-23 18:10:00|7479.5|7477.5|7479.5|7477.5|7485.3|7483.3|7473|7471|60
1745432100000|2025-04-23 18:15:00|7479.8|7477.8|7482.8|7480.8|7487.5|7485.5|7478|7476|39
1745432400000|2025-04-23 18:20:00|7482.5|7480.5|7478.8|7476.8|7486.3|7484.3|7476.5|7474.5|59
1745432700000|2025-04-23 18:25:00|7479|7477|7475|7473|7479.3|7477.3|7472.3|7470.3|60
1745433000000|2025-04-23 18:30:00|7475.5|7473.5|7478|7476|7484.3|7482.3|7474.3|7472.3|22
1745433300000|2025-04-23 18:35:00|7478.3|7476.3|7480.3|7478.3|7482.3|7480.3|7476.8|7474.8|23
1745433600000|2025-04-23 18:40:00|7480.5|7478.5|7469.3|7467.3|7480.5|7478.5|7469.3|7467.3|40
1745433900000|2025-04-23 18:45:00|7469.5|7467.5|7471.3|7469.3|7473.3|7471.3|7467|7465|54
1745434200000|2025-04-23 18:50:00|7471|7469|7468.3|7466.3|7471|7469|7464.8|7462.8|24
1745434500000|2025-04-23 18:55:00|7468|7466|7466.5|7464.5|7474.8|7472.8|7465|7463|26
1745434800000|2025-04-23 19:00:00|7466.3|7464.3|7461.3|7459.3|7473|7471|7459.8|7457.8|34
1745435100000|2025-04-23 19:05:00|7461.5|7459.5|7462|7460|7466.8|7464.8|7460.8|7458.8|9
1745435400000|2025-04-23 19:10:00|7462.3|7460.3|7463.3|7461.3|7467.3|7465.3|7459.5|7457.5|36
1745435700000|2025-04-23 19:15:00|7463.5|7461.5|7461.8|7459.8|7465|7463|7458.8|7456.8|69
1745436000000|2025-04-23 19:20:00|7461.5|7459.5|7457|7455|7465.3|7463.3|7456|7454|51
1745436300000|2025-04-23 19:25:00|7456.8|7454.8|7457.3|7455.3|7463.5|7461.5|7455|7453|36
1745436600000|2025-04-23 19:30:00|7457.5|7455.5|7461.3|7459.3|7466.8|7464.8|7456|7454|48
1745436900000|2025-04-23 19:35:00|7459.8|7457.8|7457.8|7455.8|7462|7460|7453|7451|64
1745437200000|2025-04-23 19:40:00|7458|7456|7459.8|7457.8|7464|7462|7456.5|7454.5|57
1745437500000|2025-04-23 19:45:00|7460|7458|7460.8|7458.8|7461.8|7459.8|7454.5|7452.5|50
1745437800000|2025-04-23 19:50:00|7461|7459|7470.5|7468.5|7471.3|7469.3|7461|7459|99
1745438100000|2025-04-23 19:55:00|7470.3|7468.3|7470.3|7468.3|7477|7475|7466.5|7464.5|125
1745438400000|2025-04-23 20:00:00|7467.8|7463.8|7469.6|7465.6|7472.5|7468.5|7466.7|7462.7|0
1745438700000|2025-04-23 20:05:00|7469.8|7465.8|7475.3|7471.3|7475.8|7471.8|7467.2|7463.2|0
1745439000000|2025-04-23 20:10:00|7476.4|7472.4|7470.9|7466.9|7478.5|7474.5|7470.3|7466.3|0
1745439300000|2025-04-23 20:15:00|7470.6|7466.6|7486.8|7482.8|7490|7486|7470.6|7466.6|0
1745439600000|2025-04-23 20:20:00|7486.9|7482.9|7489.3|7485.3|7497.7|7493.7|7484.9|7480.9|0
1745439900000|2025-04-23 20:25:00|7489.5|7485.5|7493.5|7489.5|7502.8|7498.8|7488.7|7484.7|0
1745440200000|2025-04-23 20:30:00|7493.7|7489.7|7494.6|7490.6|7498.5|7494.5|7490.9|7486.9|0
1745440500000|2025-04-23 20:35:00|7494.9|7490.9|7489.9|7485.9|7495.4|7491.4|7489.4|7485.4|0
1745440800000|2025-04-23 20:40:00|7490.2|7486.2|7483.4|7479.4|7490.7|7486.7|7483.4|7479.4|0
1745441100000|2025-04-23 20:45:00|7483.7|7479.7|7485|7481|7488.4|7484.4|7483.4|7479.4|0
1745441400000|2025-04-23 20:50:00|7485.3|7481.3|7489.1|7485.1|7489.1|7485.1|7485|7481|0
1745441700000|2025-04-23 20:55:00|7489|7485|7482.6|7478.6|7489.1|7485.1|7482.6|7478.6|0
1745442000000|2025-04-23 21:00:00|7483.1|7479.1|7485.8|7481.8|7485.8|7481.8|7483.1|7479.1|0
1745442300000|2025-04-23 21:05:00|7486.3|7482.3|7487.7|7483.7|7489.6|7485.6|7485.6|7481.6|0
1745442600000|2025-04-23 21:10:00|7488.9|7484.9|7490.3|7486.3|7491.8|7487.8|7488.7|7484.7|0
1745442900000|2025-04-23 21:15:00|7490.1|7486.1|7490|7486|7490.4|7486.4|7487.6|7483.6|0
1745443200000|2025-04-23 21:20:00|7490.2|7486.2|7489.5|7485.5|7492|7488|7487.7|7483.7|0
1745443500000|2025-04-23 21:25:00|7488.9|7484.9|7486.3|7482.3|7489|7485|7486.3|7482.3|0
1745443800000|2025-04-23 21:30:00|7486.8|7482.8|7484.6|7480.6|7486.9|7482.9|7483.4|7479.4|0
1745444100000|2025-04-23 21:35:00|7484.3|7480.3|7482.2|7478.2|7485|7481|7482.2|7478.2|0
1745444400000|2025-04-23 21:40:00|7482.7|7478.7|7479.5|7475.5|7484.5|7480.5|7479.5|7475.5|0
1745444700000|2025-04-23 21:45:00|7479.7|7475.7|7473.6|7469.6|7479.7|7475.7|7471.8|7467.8|0
1745445000000|2025-04-23 21:50:00|7473.4|7469.4|7474.2|7470.2|7478.7|7474.7|7473.4|7469.4|0
1745445300000|2025-04-23 21:55:00|7474.1|7470.1|7476.9|7472.9|7476.9|7472.9|7471.4|7467.4|0
1745445600000|2025-04-23 22:00:00|7477.1|7473.1|7466.5|7462.5|7484.2|7480.2|7465.5|7461.5|0
1745445900000|2025-04-23 22:05:00|7466.4|7462.4|7461.5|7457.5|7470.4|7466.4|7461.1|7457.1|0
1745446200000|2025-04-23 22:10:00|7461.8|7457.8|7461.7|7457.7|7467.4|7463.4|7461.7|7457.7|0
1745446500000|2025-04-23 22:15:00|7461.8|7457.8|7466.2|7462.2|7468.1|7464.1|7460.2|7456.2|0
1745446800000|2025-04-23 22:20:00|7466.5|7462.5|7465|7461|7468|7464|7464.7|7460.7|0
1745447100000|2025-04-23 22:25:00|7464.9|7460.9|7468.7|7464.7|7469|7465|7464.7|7460.7|0
1745447400000|2025-04-23 22:30:00|7468.8|7464.8|7472.9|7468.9|7473|7469|7467.2|7463.2|0
1745447700000|2025-04-23 22:35:00|7472.7|7468.7|7476.3|7472.3|7477.3|7473.3|7472.5|7468.5|0
1745448000000|2025-04-23 22:40:00|7476.1|7472.1|7476|7472|7480.2|7476.2|7475.9|7471.9|0
1745448300000|2025-04-23 22:45:00|7475.8|7471.8|7476.2|7472.2|7477.8|7473.8|7473.6|7469.6|0
1745448600000|2025-04-23 22:50:00|7476|7472|7477.3|7473.3|7477.3|7473.3|7474|7470|0
1745448900000|2025-04-23 22:55:00|7477.2|7473.2|7478|7474|7479.3|7475.3|7476.9|7472.9|0
1745449200000|2025-04-23 23:00:00|7477.9|7473.9|7479.5|7475.5|7480.7|7476.7|7475.7|7471.7|0
1745449500000|2025-04-23 23:05:00|7479.6|7475.6|7479.8|7475.8|7481.8|7477.8|7479.1|7475.1|0
1745449800000|2025-04-23 23:10:00|7479.6|7475.6|7481.2|7477.2|7483|7479|7477.7|7473.7|0
1745450100000|2025-04-23 23:15:00|7481.1|7477.1|7479.9|7475.9|7481.6|7477.6|7479.5|7475.5|0
1745450400000|2025-04-23 23:20:00|7480|7476|7484.6|7480.6|7485.5|7481.5|7479.9|7475.9|0
1745450700000|2025-04-23 23:25:00|7484.3|7480.3|7482|7478|7487.5|7483.5|7481.7|7477.7|0
1745451000000|2025-04-23 23:30:00|7481.9|7477.9|7478|7474|7482|7478|7476.8|7472.8|0
1745451300000|2025-04-23 23:35:00|7478.1|7474.1|7478|7474|7478.3|7474.3|7476.1|7472.1|0
1745451600000|2025-04-23 23:40:00|7478.2|7474.2|7480.8|7476.8|7481.8|7477.8|7477.6|7473.6|0
1745451900000|2025-04-23 23:45:00|7480.6|7476.6|7479|7475|7482.4|7478.4|7478.9|7474.9|0
1745452200000|2025-04-23 23:50:00|7479.1|7475.1|7482.1|7478.1|7482.5|7478.5|7479|7475|0
1745452500000|2025-04-23 23:55:00|7481.9|7477.9|7480.7|7476.7|7483.9|7479.9|7480.7|7476.7|0
1745452800000|2025-04-24 00:00:00|7480.9|7476.9|7487.2|7483.2|7488|7484|7477.2|7473.2|0
1745453100000|2025-04-24 00:05:00|7486.4|7482.4|7488.9|7484.9|7489.8|7485.8|7483.7|7479.7|0
1745453400000|2025-04-24 00:10:00|7488.8|7484.8|7484.9|7480.9|7489.3|7485.3|7483|7479|0
1745453700000|2025-04-24 00:15:00|7485|7481|7492.5|7489.5|7493.8|7490.8|7479.4|7475.4|0
1745454000000|2025-04-24 00:20:00|7493.2|7490.2|7483.4|7480.4|7493.2|7490.2|7482.1|7479.1|0
1745454300000|2025-04-24 00:25:00|7482.8|7479.8|7480.2|7477.2|7483.4|7480.4|7478.2|7475.2|0
1745454600000|2025-04-24 00:30:00|7479.5|7476.5|7479.6|7476.6|7480.8|7477.8|7477|7474|0
1745454900000|2025-04-24 00:35:00|7478.9|7475.9|7480.3|7477.3|7482.8|7479.8|7477|7474|0
1745455200000|2025-04-24 00:40:00|7479.6|7476.6|7484.8|7481.8|7486.1|7483.1|7479.6|7476.6|0
1745455500000|2025-04-24 00:45:00|7485.4|7482.4|7480.8|7477.8|7485.4|7482.4|7480.2|7477.2|0
1745455800000|2025-04-24 00:50:00|7480.9|7477.9|7482.1|7479.1|7484.1|7481.1|7480.2|7477.2|0
1745456100000|2025-04-24 00:55:00|7482.2|7479.2|7482.1|7479.1|7482.2|7479.2|7480.2|7477.2|0
1745456400000|2025-04-24 01:00:00|7482.8|7479.8|7479.5|7476.5|7484.1|7481.1|7478.8|7475.8|0
1745456700000|2025-04-24 01:05:00|7478.9|7475.9|7483.4|7480.4|7483.5|7480.5|7476.9|7473.9|0
1745457000000|2025-04-24 01:10:00|7482.8|7479.8|7481.5|7478.5|7484.8|7481.8|7480.8|7477.8|0
1745457300000|2025-04-24 01:15:00|7480.8|7477.8|7476.9|7473.9|7482.1|7479.1|7475.5|7472.5|0
1745457600000|2025-04-24 01:20:00|7475.6|7472.6|7475.6|7472.6|7477.5|7474.5|7475.5|7472.5|0
1745457900000|2025-04-24 01:25:00|7474.9|7471.9|7476.9|7473.9|7476.9|7473.9|7473.6|7470.6|0
1745458200000|2025-04-24 01:30:00|7478.2|7475.2|7478.3|7475.3|7479.6|7476.6|7476.9|7473.9|0
1745458500000|2025-04-24 01:35:00|7479.6|7476.6|7486.1|7483.1|7486.1|7483.1|7479.6|7476.6|0
1745458800000|2025-04-24 01:40:00|7485.4|7482.4|7478.2|7475.2|7486.1|7483.1|7478.2|7475.2|0
1745459100000|2025-04-24 01:45:00|7479.5|7476.5|7480.2|7477.2|7480.9|7477.9|7478.2|7475.2|0
1745459400000|2025-04-24 01:50:00|7479.6|7476.6|7474.3|7471.3|7479.6|7476.6|7474.2|7471.2|0
1745459700000|2025-04-24 01:55:00|7475.5|7472.5|7472.2|7469.2|7475.6|7472.6|7472.2|7469.2|0
1745460000000|2025-04-24 02:00:00|7472.9|7469.9|7474.9|7471.9|7474.9|7471.9|7471.5|7468.5|0
1745460300000|2025-04-24 02:05:00|7475.5|7472.5|7471.6|7468.6|7476.2|7473.2|7471.6|7468.6|0
1745460600000|2025-04-24 02:10:00|7471|7468|7474.2|7471.2|7476.2|7473.2|7471|7468|0
1745460900000|2025-04-24 02:15:00|7474.3|7471.3|7474.2|7471.2|7476.8|7473.8|7471.5|7468.5|0
1745461200000|2025-04-24 02:20:00|7474.8|7471.8|7478.1|7475.1|7479.4|7476.4|7474.8|7471.8|0
1745461500000|2025-04-24 02:25:00|7476.8|7473.8|7478.8|7475.8|7479.4|7476.4|7476.8|7473.8|0
1745461800000|2025-04-24 02:30:00|7479.4|7476.4|7471.5|7468.5|7479.5|7476.5|7470.2|7467.2|0
1745462100000|2025-04-24 02:35:00|7470.9|7467.9|7469.5|7466.5|7470.9|7467.9|7468.8|7465.8|0
1745462400000|2025-04-24 02:40:00|7470.2|7467.2|7470.2|7467.2|7472.8|7469.8|7468.9|7465.9|0
1745462700000|2025-04-24 02:45:00|7469.5|7466.5|7468.2|7465.2|7469.5|7466.5|7467.5|7464.5|0
1745463000000|2025-04-24 02:50:00|7467.5|7464.5|7467.5|7464.5|7468.8|7465.8|7467.5|7464.5|0
1745463300000|2025-04-24 02:55:00|7467.4|7464.4|7468.7|7465.7|7468.8|7465.8|7467.4|7464.4|0
1745463600000|2025-04-24 03:00:00|7468.1|7465.1|7466.1|7463.1|7468.8|7465.8|7464.8|7461.8|0
1745463900000|2025-04-24 03:05:00|7466.2|7463.2|7467.4|7464.4|7467.5|7464.5|7464.8|7461.8|0
1745464200000|2025-04-24 03:10:00|7466.8|7463.8|7467.4|7464.4|7468.1|7465.1|7466.1|7463.1|0
1745464500000|2025-04-24 03:15:00|7468.1|7465.1|7466.2|7463.2|7468.7|7465.7|7466.1|7463.1|0
1745464800000|2025-04-24 03:20:00|7466.1|7463.1|7466.1|7463.1|7466.1|7463.1|7465.5|7462.5|0
1745465100000|2025-04-24 03:25:00|7467.4|7464.4|7468.8|7465.8|7468.8|7465.8|7467.4|7464.4|0
1745465400000|2025-04-24 03:30:00|7468.7|7465.7|7467.5|7464.5|7468.8|7465.8|7467.5|7464.5|0
1745465700000|2025-04-24 03:35:00|7467.4|7464.4|7468.8|7465.8|7470.2|7467.2|7466.8|7463.8|0
1745466000000|2025-04-24 03:40:00|7468.9|7465.9|7471.5|7468.5|7471.5|7468.5|7468.8|7465.8|0
1745466300000|2025-04-24 03:45:00|7471.4|7468.4|7471.5|7468.5|7471.5|7468.5|7470.2|7467.2|0
1745466600000|2025-04-24 03:50:00|7471.4|7468.4|7470.1|7467.1|7471.5|7468.5|7470.1|7467.1|0
1745466900000|2025-04-24 03:55:00|7470.2|7467.2|7470.1|7467.1|7470.8|7467.8|7470.1|7467.1|0
1745467200000|2025-04-24 04:00:00|7469.5|7466.5|7470.8|7467.8|7471.5|7468.5|7468.2|7465.2|0
1745467500000|2025-04-24 04:05:00|7471.5|7468.5|7467.6|7464.6|7471.5|7468.5|7467.5|7464.5|0
1745467800000|2025-04-24 04:10:00|7466.3|7463.3|7465|7462|7467.6|7464.6|7464.3|7461.3|0
1745468100000|2025-04-24 04:15:00|7465.6|7462.6|7466.1|7463.1|7466.2|7463.2|7461.7|7458.7|0
1745468400000|2025-04-24 04:20:00|7466.2|7463.2|7466.1|7463.1|7467.6|7464.6|7464.7|7461.7|0
1745468700000|2025-04-24 04:25:00|7465.4|7462.4|7461.8|7458.8|7466.2|7463.2|7461.8|7458.8|0
1745469000000|2025-04-24 04:30:00|7461.1|7458.1|7462.3|7459.3|7463.8|7460.8|7458.2|7455.2|0
1745469300000|2025-04-24 04:35:00|7463.1|7460.1|7466.7|7463.7|7466.7|7463.7|7462.4|7459.4|0
1745469600000|2025-04-24 04:40:00|7467.4|7464.4|7472.7|7469.7|7472.7|7469.7|7467.4|7464.4|0
1745469900000|2025-04-24 04:45:00|7473.5|7470.5|7473.6|7470.6|7473.6|7470.6|7470.6|7467.6|0
1745470200000|2025-04-24 04:50:00|7472.9|7469.9|7471.4|7468.4|7473.6|7470.6|7471.4|7468.4|0
1745470500000|2025-04-24 04:55:00|7470|7467|7468.6|7465.6|7470|7467|7467.9|7464.9|0
1745470800000|2025-04-24 05:00:00|7467.9|7464.9|7467.9|7464.9|7470.1|7467.1|7466.4|7463.4|0
1745471100000|2025-04-24 05:05:00|7467.2|7464.2|7471.5|7468.5|7474.4|7471.4|7467.2|7464.2|0
1745471400000|2025-04-24 05:10:00|7471.6|7468.6|7470.1|7467.1|7472.3|7469.3|7470.1|7467.1|0
1745471700000|2025-04-24 05:15:00|7469.4|7466.4|7467.6|7464.6|7471.6|7468.6|7467.2|7464.2|0
1745472000000|2025-04-24 05:20:00|7468.3|7465.3|7466.1|7463.1|7468.3|7465.3|7464.6|7461.6|0
1745472300000|2025-04-24 05:25:00|7466|7463|7463.5|7460.5|7466.1|7463.1|7462.1|7459.1|0
1745472600000|2025-04-24 05:30:00|7462.1|7459.1|7465.7|7462.7|7466.4|7463.4|7462|7459|0
1745472900000|2025-04-24 05:35:00|7465|7462|7467.9|7464.9|7469.4|7466.4|7465|7462|0
1745473200000|2025-04-24 05:40:00|7467.2|7464.2|7465|7462|7467.9|7464.9|7461.4|7458.4|0
1745473500000|2025-04-24 05:45:00|7465.7|7462.7|7467.9|7464.9|7470.8|7467.8|7465.7|7462.7|0
1745473800000|2025-04-24 05:50:00|7467.2|7464.2|7462.1|7459.1|7467.2|7464.2|7460.6|7457.6|0
1745474100000|2025-04-24 05:55:00|7462|7459|7455.5|7452.5|7462.1|7459.1|7450.3|7447.3|0
1745474400000|2025-04-24 06:00:00|7454.8|7451.8|7451.8|7449.8|7460.5|7458.5|7451.3|7449.3|101
1745474700000|2025-04-24 06:05:00|7453|7451|7450.5|7448.5|7453.5|7451.5|7446|7444|50
1745475000000|2025-04-24 06:10:00|7450.8|7448.8|7448.3|7446.3|7454.3|7452.3|7447.3|7445.3|51
1745475300000|2025-04-24 06:15:00|7450|7448|7449.3|7447.3|7450.8|7448.8|7445.5|7443.5|47
1745475600000|2025-04-24 06:20:00|7449.5|7447.5|7449.3|7447.3|7452.3|7450.3|7446.8|7444.8|36
1745475900000|2025-04-24 06:25:00|7449.5|7447.5|7452.8|7450.8|7453|7451|7448.8|7446.8|52
1745476200000|2025-04-24 06:30:00|7452.3|7450.3|7445.8|7443.8|7452.3|7450.3|7444|7442|56
1745476500000|2025-04-24 06:35:00|7446|7444|7448|7446|7448.5|7446.5|7444.5|7442.5|39
1745476800000|2025-04-24 06:40:00|7447.8|7445.8|7447.3|7445.3|7450.5|7448.5|7444|7442|38
1745477100000|2025-04-24 06:45:00|7447|7445|7448.8|7446.8|7451.5|7449.5|7446.5|7444.5|15
1745477400000|2025-04-24 06:50:00|7449|7447|7445|7443|7449.5|7447.5|7445|7443|72
1745477700000|2025-04-24 06:55:00|7444.8|7442.8|7444.5|7442.5|7455.5|7453.5|7444.3|7442.3|219
1745478000000|2025-04-24 07:00:00|7444|7443|7433.3|7432.3|7446.5|7445.5|7427.5|7426.5|1509
1745478300000|2025-04-24 07:05:00|7434.8|7433.8|7432.3|7431.3|7435.8|7434.8|7421|7420|945
1745478600000|2025-04-24 07:10:00|7432.8|7431.8|7424.3|7423.3|7438.3|7437.3|7423.5|7422.5|484
1745478900000|2025-04-24 07:15:00|7423.8|7422.8|7434.8|7433.8|7435.5|7434.5|7422|7421|346
1745479200000|2025-04-24 07:20:00|7434.5|7433.5|7428.8|7427.8|7437|7436|7426.5|7425.5|312
1745479500000|2025-04-24 07:25:00|7429|7428|7429.5|7428.5|7434.3|7433.3|7426.8|7425.8|431
1745479800000|2025-04-24 07:30:00|7430|7429|7420.5|7419.5|7432|7431|7419.8|7418.8|449
1745480100000|2025-04-24 07:35:00|7420.3|7419.3|7423|7422|7428|7427|7417.8|7416.8|446
1745480400000|2025-04-24 07:40:00|7422.8|7421.8|7417|7416|7424.8|7423.8|7416.5|7415.5|256
1745480700000|2025-04-24 07:45:00|7417.3|7416.3|7419.5|7418.5|7425.5|7424.5|7412.8|7411.8|352
1745481000000|2025-04-24 07:50:00|7419.8|7418.8|7416.3|7415.3|7424.5|7423.5|7415.8|7414.8|212
1745481300000|2025-04-24 07:55:00|7416.5|7415.5|7415.5|7414.5|7417.8|7416.8|7413|7412|183
1745481600000|2025-04-24 08:00:00|7415.3|7414.3|7418.8|7417.8|7424.8|7423.8|7413.8|7412.8|579
1745481900000|2025-04-24 08:05:00|7418.5|7417.5|7410.8|7409.8|7420|7419|7406|7405|447
1745482200000|2025-04-24 08:10:00|7411|7410|7416.8|7415.8|7419.3|7418.3|7409|7408|191
1745482500000|2025-04-24 08:15:00|7416.5|7415.5|7415|7414|7422|7421|7411.5|7410.5|180
1745482800000|2025-04-24 08:20:00|7414.8|7413.8|7420.8|7419.8|7424.5|7423.5|7414.5|7413.5|169
1745483100000|2025-04-24 08:25:00|7421.5|7420.5|7408.5|7407.5|7421.5|7420.5|7407|7406|219
1745483400000|2025-04-24 08:30:00|7408.8|7407.8|7414.5|7413.5|7414.8|7413.8|7408.3|7407.3|164
1745483700000|2025-04-24 08:35:00|7414.8|7413.8|7422.5|7421.5|7422.5|7421.5|7411|7410|617
1745484000000|2025-04-24 08:40:00|7422|7421|7420|7419|7423|7422|7414|7413|230
1745484300000|2025-04-24 08:45:00|7419.8|7418.8|7420|7419|7424|7423|7417.5|7416.5|257
1745484600000|2025-04-24 08:50:00|7420.3|7419.3|7424|7423|7425|7424|7417.8|7416.8|200
1745484900000|2025-04-24 08:55:00|7424.3|7423.3|7430.5|7429.5|7433.3|7432.3|7423.8|7422.8|317
1745485200000|2025-04-24 09:00:00|7431|7430|7432.5|7431.5|7434.5|7433.5|7428.8|7427.8|179
1745485500000|2025-04-24 09:05:00|7432.3|7431.3|7426.5|7425.5|7433|7432|7424.8|7423.8|167
1745485800000|2025-04-24 09:10:00|7426.8|7425.8|7428.5|7427.5|7431|7430|7425.5|7424.5|138
1745486100000|2025-04-24 09:15:00|7428.3|7427.3|7423.5|7422.5|7429|7428|7422|7421|173
1745486400000|2025-04-24 09:20:00|7423.8|7422.8|7427.5|7426.5|7429.5|7428.5|7423|7422|103
1745486700000|2025-04-24 09:25:00|7427.3|7426.3|7429.5|7428.5|7430.5|7429.5|7427|7426|113
1745487000000|2025-04-24 09:30:00|7429.3|7428.3|7430.5|7429.5|7434.5|7433.5|7429|7428|171
1745487300000|2025-04-24 09:35:00|7430.3|7429.3|7429|7428|7432.8|7431.8|7427.8|7426.8|152
1745487600000|2025-04-24 09:40:00|7429.3|7428.3|7439|7438|7440.8|7439.8|7428.8|7427.8|160
1745487900000|2025-04-24 09:45:00|7439.3|7438.3|7446.3|7445.3|7448.8|7447.8|7438|7437|178
1745488200000|2025-04-24 09:50:00|7446|7445|7437.8|7436.8|7446.8|7445.8|7437.5|7436.5|195
1745488500000|2025-04-24 09:55:00|7437.5|7436.5|7443|7442|7444.3|7443.3|7436.5|7435.5|91
1745488800000|2025-04-24 10:00:00|7443.3|7442.3|7449|7448|7451.5|7450.5|7443.3|7442.3|164
1745489100000|2025-04-24 10:05:00|7449.3|7448.3|7446.8|7445.8|7452.3|7451.3|7446.3|7445.3|107
1745489400000|2025-04-24 10:10:00|7446.5|7445.5|7446.5|7445.5|7447.5|7446.5|7444|7443|114
1745489700000|2025-04-24 10:15:00|7446.8|7445.8|7452.8|7451.8|7454|7453|7446.5|7445.5|121
1745490000000|2025-04-24 10:20:00|7452.5|7451.5|7452.5|7451.5|7456|7455|7451|7450|154
1745490300000|2025-04-24 10:25:00|7452|7451|7453|7452|7454|7453|7450.8|7449.8|96
1745490600000|2025-04-24 10:30:00|7453.3|7452.3|7456|7455|7456.5|7455.5|7452|7451|109
1745490900000|2025-04-24 10:35:00|7455.8|7454.8|7448.3|7447.3|7456|7455|7446|7445|126
1745491200000|2025-04-24 10:40:00|7448.5|7447.5|7455.3|7454.3|7455.3|7454.3|7448|7447|114
1745491500000|2025-04-24 10:45:00|7455|7454|7458|7457|7458.8|7457.8|7451.5|7450.5|204
1745491800000|2025-04-24 10:50:00|7458.3|7457.3|7461|7460|7464|7463|7454.5|7453.5|326
1745492100000|2025-04-24 10:55:00|7461.3|7460.3|7463.8|7462.8|7465.5|7464.5|7460.3|7459.3|161
1745492400000|2025-04-24 11:00:00|7464.5|7463.5|7457|7456|7465|7464|7454.3|7453.3|145
1745492700000|2025-04-24 11:05:00|7456.8|7455.8|7463.3|7462.3|7464.5|7463.5|7455.5|7454.5|99
1745493000000|2025-04-24 11:10:00|7463|7462|7460|7459|7465.5|7464.5|7460|7459|129
1745493300000|2025-04-24 11:15:00|7460.3|7459.3|7458.3|7457.3|7462.5|7461.5|7457|7456|85
1745493600000|2025-04-24 11:20:00|7458|7457|7458|7457|7458.5|7457.5|7455.8|7454.8|106
1745493900000|2025-04-24 11:25:00|7458.3|7457.3|7461.8|7460.8|7462.8|7461.8|7457.3|7456.3|137
1745494200000|2025-04-24 11:30:00|7462|7461|7457|7456|7462|7461|7456.5|7455.5|132
1745494500000|2025-04-24 11:35:00|7457.3|7456.3|7459.8|7458.8|7479.3|7478.3|7453|7452|983
1745494800000|2025-04-24 11:40:00|7460.3|7459.3|7453.5|7452.5|7461|7460|7451|7450|103
1745495100000|2025-04-24 11:45:00|7453|7452|7457.5|7456.5|7458.8|7457.8|7452.3|7451.3|100
1745495400000|2025-04-24 11:50:00|7457.8|7456.8|7458.8|7457.8|7460.5|7459.5|7456|7455|113
1745495700000|2025-04-24 11:55:00|7458.5|7457.5|7463|7462|7464|7463|7458|7457|120
1745496000000|2025-04-24 12:00:00|7463.3|7462.3|7462|7461|7465|7464|7459.5|7458.5|82
1745496300000|2025-04-24 12:05:00|7461.5|7460.5|7460.3|7459.3|7465.5|7464.5|7455.5|7454.5|411
1745496600000|2025-04-24 12:10:00|7460|7459|7464.5|7463.5|7464.8|7463.8|7459.5|7458.5|52
1745496900000|2025-04-24 12:15:00|7464.8|7463.8|7466.5|7465.5|7467.8|7466.8|7462.5|7461.5|91
1745497200000|2025-04-24 12:20:00|7466.3|7465.3|7456|7455|7467.8|7466.8|7455.8|7454.8|203
1745497500000|2025-04-24 12:25:00|7456.3|7455.3|7452.3|7451.3|7459.3|7458.3|7452.3|7451.3|176
1745497800000|2025-04-24 12:30:00|7453|7452|7461|7460|7461.8|7460.8|7451.8|7450.8|147
1745498100000|2025-04-24 12:35:00|7461.3|7460.3|7467.8|7466.8|7470.3|7469.3|7461|7460|83
1745498400000|2025-04-24 12:40:00|7467.5|7466.5|7470.5|7469.5|7471.5|7470.5|7466.8|7465.8|58
1745498700000|2025-04-24 12:45:00|7470|7469|7479|7478|7479.3|7478.3|7465|7464|151
1745499000000|2025-04-24 12:50:00|7479.3|7478.3|7474.5|7473.5|7481|7480|7474.3|7473.3|146
1745499300000|2025-04-24 12:55:00|7474.3|7473.3|7473.5|7472.5|7476|7475|7471|7470|93
1745499600000|2025-04-24 13:00:00|7473.3|7472.3|7469.5|7468.5|7475.5|7474.5|7469.5|7468.5|239
1745499900000|2025-04-24 13:05:00|7469.8|7468.8|7467.3|7466.3|7471.5|7470.5|7467.3|7466.3|166
1745500200000|2025-04-24 13:10:00|7467.5|7466.5|7471|7470|7473|7472|7466.5|7465.5|85
1745500500000|2025-04-24 13:15:00|7471.3|7470.3|7474|7473|7476|7475|7470.8|7469.8|94
1745500800000|2025-04-24 13:20:00|7473.8|7472.8|7476.5|7475.5|7478|7477|7473|7472|141
1745501100000|2025-04-24 13:25:00|7476.8|7475.8|7472.3|7471.3|7476.8|7475.8|7469.5|7468.5|136
1745501400000|2025-04-24 13:30:00|7472|7471|7459.5|7458.5|7473|7472|7456.5|7455.5|397
1745501700000|2025-04-24 13:35:00|7458.8|7457.8|7461|7460|7461.8|7460.8|7453.5|7452.5|249
1745502000000|2025-04-24 13:40:00|7461.3|7460.3|7466.8|7465.8|7470|7469|7460|7459|217
1745502300000|2025-04-24 13:45:00|7466|7465|7469.8|7468.8|7472.3|7471.3|7465.3|7464.3|192
1745502600000|2025-04-24 13:50:00|7469.5|7468.5|7476|7475|7476.5|7475.5|7464.8|7463.8|164
1745502900000|2025-04-24 13:55:00|7475.8|7474.8|7474|7473|7477.3|7476.3|7471.3|7470.3|129
1745503200000|2025-04-24 14:00:00|7474.3|7473.3|7480.8|7479.8|7481.5|7480.5|7473|7472|239
1745503500000|2025-04-24 14:05:00|7480.5|7479.5|7476.8|7475.8|7481|7480|7474.5|7473.5|257
1745503800000|2025-04-24 14:10:00|7476.5|7475.5|7466|7465|7477|7476|7465.3|7464.3|199
1745504100000|2025-04-24 14:15:00|7465.8|7464.8|7474.8|7473.8|7475.5|7474.5|7463.5|7462.5|170
1745504400000|2025-04-24 14:20:00|7475|7474|7477.8|7476.8|7478|7477|7472.3|7471.3|163
1745504700000|2025-04-24 14:25:00|7478|7477|7480|7479|7481.8|7480.8|7475.8|7474.8|265
1745505000000|2025-04-24 14:30:00|7479.5|7478.5|7488|7487|7488.3|7487.3|7479.3|7478.3|234
1745505300000|2025-04-24 14:35:00|7488.3|7487.3|7489.5|7488.5|7490.5|7489.5|7486.3|7485.3|203
1745505600000|2025-04-24 14:40:00|7489.8|7488.8|7486.5|7485.5|7495.5|7494.5|7485.5|7484.5|429
1745505900000|2025-04-24 14:45:00|7486.8|7485.8|7488.5|7487.5|7489.3|7488.3|7483.3|7482.3|180
1745506200000|2025-04-24 14:50:00|7488.8|7487.8|7491.8|7490.8|7492.5|7491.5|7486|7485|156
1745506500000|2025-04-24 14:55:00|7492|7491|7487.5|7486.5|7492.8|7491.8|7486|7485|160
1745506800000|2025-04-24 15:00:00|7487.3|7486.3|7496.8|7495.8|7497.3|7496.3|7487.3|7486.3|310
1745507100000|2025-04-24 15:05:00|7497|7496|7497.8|7496.8|7500.5|7499.5|7494.8|7493.8|187
1745507400000|2025-04-24 15:10:00|7497.5|7496.5|7498.5|7497.5|7500|7499|7495.5|7494.5|228
1745507700000|2025-04-24 15:15:00|7498.8|7497.8|7500|7499|7502.5|7501.5|7498|7497|287
1745508000000|2025-04-24 15:20:00|7500.3|7499.3|7499.8|7498.8|7504|7503|7499|7498|481
1745508300000|2025-04-24 15:25:00|7499.5|7498.5|7493.3|7492.3|7500.3|7499.3|7491.8|7490.8|551
1745508600000|2025-04-24 15:30:00|7481|7480|7489.5|7487.5|7489.8|7487.8|7476.3|7474.3|2248
1745508900000|2025-04-24 15:35:00|7490|7488|7485.8|7483.8|7490.8|7488.8|7485.5|7483.5|643
1745509200000|2025-04-24 15:40:00|7486.5|7484.5|7490.5|7488.5|7490.5|7488.5|7485|7483|306
1745509500000|2025-04-24 15:45:00|7490.3|7488.3|7493.8|7491.8|7498.5|7496.5|7488.5|7486.5|169
1745509800000|2025-04-24 15:50:00|7493.3|7491.3|7494|7492|7496.8|7494.8|7489.8|7487.8|51
1745510100000|2025-04-24 15:55:00|7493.3|7491.3|7490.5|7488.5|7495.5|7493.5|7488|7486|57
1745510400000|2025-04-24 16:00:00|7491|7489|7491.5|7489.5|7493.8|7491.8|7487.8|7485.8|96
1745510700000|2025-04-24 16:05:00|7491.3|7489.3|7488.3|7486.3|7493.5|7491.5|7487.8|7485.8|74
1745511000000|2025-04-24 16:10:00|7488|7486|7497.3|7495.3|7497.5|7495.5|7488|7486|71
1745511300000|2025-04-24 16:15:00|7496.8|7494.8|7501|7499|7502|7500|7495.8|7493.8|98
1745511600000|2025-04-24 16:20:00|7501.3|7499.3|7501.8|7499.8|7504.3|7502.3|7500|7498|54
1745511900000|2025-04-24 16:25:00|7501.5|7499.5|7507.3|7505.3|7508.8|7506.8|7497.3|7495.3|211
1745512200000|2025-04-24 16:30:00|7506|7504|7505.5|7503.5|7508.3|7506.3|7503|7501|58
1745512500000|2025-04-24 16:35:00|7505|7503|7503.8|7501.8|7507.8|7505.8|7503|7501|46
1745512800000|2025-04-24 16:40:00|7504|7502|7500.3|7498.3|7505.5|7503.5|7500.3|7498.3|52
1745513100000|2025-04-24 16:45:00|7500|7498|7500|7498|7503.5|7501.5|7497|7495|66
1745513400000|2025-04-24 16:50:00|7500.3|7498.3|7503.3|7501.3|7504.8|7502.8|7499|7497|19
1745513700000|2025-04-24 16:55:00|7503.5|7501.5|7505.8|7503.8|7510.5|7508.5|7503.3|7501.3|50
1745514000000|2025-04-24 17:00:00|7505.5|7503.5|7508|7506|7508.5|7506.5|7501.8|7499.8|41
1745514300000|2025-04-24 17:05:00|7508.3|7506.3|7504.8|7502.8|7509.5|7507.5|7504.3|7502.3|9
1745514600000|2025-04-24 17:10:00|7505|7503|7509|7507|7509.3|7507.3|7503.8|7501.8|63
1745514900000|2025-04-24 17:15:00|7508.8|7506.8|7503.8|7501.8|7509.5|7507.5|7502.5|7500.5|30
1745515200000|2025-04-24 17:20:00|7504|7502|7504.3|7502.3|7505.8|7503.8|7501.5|7499.5|16
1745515500000|2025-04-24 17:25:00|7504.5|7502.5|7509.5|7507.5|7511.3|7509.3|7504.3|7502.3|57
1745515800000|2025-04-24 17:30:00|7510|7508|7509.3|7507.3|7514.3|7512.3|7508|7506|40
1745516100000|2025-04-24 17:35:00|7509|7507|7507.3|7505.3|7510.8|7508.8|7506.8|7504.8|23
1745516400000|2025-04-24 17:40:00|7507|7505|7507.8|7505.8|7509.3|7507.3|7503.8|7501.8|25
1745516700000|2025-04-24 17:45:00|7507.5|7505.5|7511|7509|7511.8|7509.8|7504.8|7502.8|27
1745517000000|2025-04-24 17:50:00|7510.5|7508.5|7513.5|7511.5|7514.3|7512.3|7509.3|7507.3|32
1745517300000|2025-04-24 17:55:00|7513.8|7511.8|7512.8|7510.8|7514.3|7512.3|7511.3|7509.3|14
1745517600000|2025-04-24 18:00:00|7512.3|7510.3|7515.8|7513.8|7518|7516|7511.8|7509.8|71
1745517900000|2025-04-24 18:05:00|7515.3|7513.3|7517|7515|7520.3|7518.3|7513|7511|34
1745518200000|2025-04-24 18:10:00|7517.3|7515.3|7514.3|7512.3|7517.3|7515.3|7513.3|7511.3|7
1745518500000|2025-04-24 18:15:00|7514|7512|7513.8|7511.8|7517.3|7515.3|7510.8|7508.8|12
1745518800000|2025-04-24 18:20:00|7513.5|7511.5|7515|7513|7516|7514|7510.5|7508.5|12
1745519100000|2025-04-24 18:25:00|7515.3|7513.3|7515.3|7513.3|7517|7515|7514.3|7512.3|32
1745519400000|2025-04-24 18:30:00|7515|7513|7518|7516|7519.3|7517.3|7514.8|7512.8|24
1745519700000|2025-04-24 18:35:00|7517.8|7515.8|7518.5|7516.5|7520|7518|7517.3|7515.3|29
1745520000000|2025-04-24 18:40:00|7518.3|7516.3|7515.5|7513.5|7519|7517|7514.3|7512.3|30
1745520300000|2025-04-24 18:45:00|7515.8|7513.8|7515.8|7513.8|7517.8|7515.8|7514.8|7512.8|29
1745520600000|2025-04-24 18:50:00|7516|7514|7516.3|7514.3|7518|7516|7514.3|7512.3|25
1745520900000|2025-04-24 18:55:00|7516|7514|7514.5|7512.5|7516.5|7514.5|7514.3|7512.3|16
1745521200000|2025-04-24 19:00:00|7514|7512|7511|7509|7514.5|7512.5|7509.8|7507.8|31
1745521500000|2025-04-24 19:05:00|7511.3|7509.3|7510.3|7508.3|7513.3|7511.3|7509.8|7507.8|27
1745521800000|2025-04-24 19:10:00|7509.8|7507.8|7509|7507|7511|7509|7504.3|7502.3|77
1745522100000|2025-04-24 19:15:00|7509.3|7507.3|7513.3|7511.3|7516.3|7514.3|7508.5|7506.5|35
1745522400000|2025-04-24 19:20:00|7513|7511|7513.8|7511.8|7517|7515|7512.3|7510.3|16
1745522700000|2025-04-24 19:25:00|7514|7512|7512.8|7510.8|7517.5|7515.5|7512|7510|46
1745523000000|2025-04-24 19:30:00|7513|7511|7516.8|7514.8|7517.8|7515.8|7512.8|7510.8|44
1745523300000|2025-04-24 19:35:00|7516.5|7514.5|7524.5|7522.5|7525|7523|7513.8|7511.8|56
1745523600000|2025-04-24 19:40:00|7524|7522|7527|7525|7527.5|7525.5|7524|7522|41
1745523900000|2025-04-24 19:45:00|7527.5|7525.5|7533.5|7531.5|7533.5|7531.5|7527|7525|64
1745524200000|2025-04-24 19:50:00|7534|7532|7528.5|7526.5|7534|7532|7525|7523|134
1745524500000|2025-04-24 19:55:00|7528.3|7526.3|7528|7526|7533|7531|7527.3|7525.3|256
1745524800000|2025-04-24 20:00:00|7530.2|7526.2|7536.9|7532.9|7554.4|7550.4|7529.4|7525.4|0
1745525100000|2025-04-24 20:05:00|7537.2|7533.2|7537.6|7533.6|7540|7536|7533.6|7529.6|0
1745525400000|2025-04-24 20:10:00|7537.2|7533.2|7535.2|7531.2|7537.8|7533.8|7533.5|7529.5|0
1745525700000|2025-04-24 20:15:00|7535.5|7531.5|7532.7|7528.7|7536.8|7532.8|7530.9|7526.9|0
1745526000000|2025-04-24 20:20:00|7533|7529|7532.9|7528.9|7534.7|7530.7|7531.9|7527.9|0
1745526300000|2025-04-24 20:25:00|7533.1|7529.1|7533.6|7529.6|7536.6|7532.6|7532.6|7528.6|0
1745526600000|2025-04-24 20:30:00|7533.2|7529.2|7532.6|7528.6|7533.2|7529.2|7530.6|7526.6|0
1745526900000|2025-04-24 20:35:00|7532.5|7528.5|7538.8|7534.8|7539.2|7535.2|7532.2|7528.2|0
1745527200000|2025-04-24 20:40:00|7538.7|7534.7|7538.3|7534.3|7540.3|7536.3|7537.9|7533.9|0
1745527500000|2025-04-24 20:45:00|7538|7534|7535.5|7531.5|7538.3|7534.3|7535|7531|0
1745527800000|2025-04-24 20:50:00|7535.2|7531.2|7537.5|7533.5|7538.6|7534.6|7534.6|7530.6|0
1745528100000|2025-04-24 20:55:00|7537.2|7533.2|7535.3|7531.3|7538.3|7534.3|7532.8|7528.8|0
1745528400000|2025-04-24 21:00:00|7534.9|7530.9|7536.9|7532.9|7537.1|7533.1|7534.1|7530.1|0
1745528700000|2025-04-24 21:05:00|7536.6|7532.6|7540|7536|7542.3|7538.3|7536.6|7532.6|0
1745529000000|2025-04-24 21:10:00|7540.8|7536.8|7540.9|7536.9|7542.6|7538.6|7539.5|7535.5|0
1745529300000|2025-04-24 21:15:00|7540.6|7536.6|7541.6|7537.6|7541.6|7537.6|7540.4|7536.4|0
1745529600000|2025-04-24 21:20:00|7541.2|7537.2|7540.6|7536.6|7541.2|7537.2|7540.3|7536.3|0
1745529900000|2025-04-24 21:25:00|7541|7537|7541.1|7537.1|7541.1|7537.1|7540.4|7536.4|0
1745530200000|2025-04-24 21:30:00|7541.8|7537.8|7541.3|7537.3|7541.8|7537.8|7540.8|7536.8|0
1745530500000|2025-04-24 21:35:00|7541.2|7537.2|7541.8|7537.8|7542.3|7538.3|7541.1|7537.1|0
1745530800000|2025-04-24 21:40:00|7541.9|7537.9|7542.6|7538.6|7542.9|7538.9|7541.9|7537.9|0
1745531100000|2025-04-24 21:45:00|7542.7|7538.7|7542.9|7538.9|7544.1|7540.1|7542.4|7538.4|0
1745531400000|2025-04-24 21:50:00|7543|7539|7544.1|7540.1|7544.1|7540.1|7542.9|7538.9|0
1745531700000|2025-04-24 21:55:00|7544.2|7540.2|7545.7|7541.7|7546.6|7542.6|7544|7540|0
1745532000000|2025-04-24 22:00:00|7545.8|7541.8|7537.8|7533.8|7549.2|7545.2|7536.9|7532.9|0
1745532300000|2025-04-24 22:05:00|7537.5|7533.5|7537.6|7533.6|7540.3|7536.3|7537|7533|0
1745532600000|2025-04-24 22:10:00|7537.5|7533.5|7540.3|7536.3|7540.3|7536.3|7535.6|7531.6|0
1745532900000|2025-04-24 22:15:00|7540.4|7536.4|7543|7539|7544.1|7540.1|7540.1|7536.1|0
1745533200000|2025-04-24 22:20:00|7542.9|7538.9|7544.9|7540.9|7545.3|7541.3|7542.7|7538.7|0
1745533500000|2025-04-24 22:25:00|7545|7541|7545.8|7541.8|7546.5|7542.5|7544.6|7540.6|0
1745533800000|2025-04-24 22:30:00|7545.9|7541.9|7545.4|7541.4|7547|7543|7542.5|7538.5|0
1745534100000|2025-04-24 22:35:00|7545.2|7541.2|7548.5|7544.5|7548.9|7544.9|7544.4|7540.4|0
1745534400000|2025-04-24 22:40:00|7548.6|7544.6|7549.5|7545.5|7550.2|7546.2|7548.6|7544.6|0
1745534700000|2025-04-24 22:45:00|7549.3|7545.3|7550.2|7546.2|7550.3|7546.3|7548.9|7544.9|0
1745535000000|2025-04-24 22:50:00|7550.1|7546.1|7547.1|7543.1|7550.2|7546.2|7547|7543|0
1745535300000|2025-04-24 22:55:00|7547|7543|7547|7543|7547.7|7543.7|7545.5|7541.5|0
1745535600000|2025-04-24 23:00:00|7547.1|7543.1|7544.7|7540.7|7547.6|7543.6|7544.4|7540.4|0
1745535900000|2025-04-24 23:05:00|7544.5|7540.5|7544.9|7540.9|7545.2|7541.2|7544.4|7540.4|0
1745536200000|2025-04-24 23:10:00|7544.8|7540.8|7545.6|7541.6|7545.7|7541.7|7544.5|7540.5|0
1745536500000|2025-04-24 23:15:00|7545.7|7541.7|7544.4|7540.4|7545.7|7541.7|7543.4|7539.4|0
1745536800000|2025-04-24 23:20:00|7544.1|7540.1|7545.3|7541.3|7547.3|7543.3|7544|7540|0
1745537100000|2025-04-24 23:25:00|7545.1|7541.1|7545.7|7541.7|7549|7545|7545|7541|0
1745537400000|2025-04-24 23:30:00|7545.9|7541.9|7547|7543|7548.1|7544.1|7545.9|7541.9|0
1745537700000|2025-04-24 23:35:00|7547.1|7543.1|7545|7541|7547.1|7543.1|7544|7540|0
1745538000000|2025-04-24 23:40:00|7545.1|7541.1|7547.1|7543.1|7547.2|7543.2|7544.3|7540.3|0
1745538300000|2025-04-24 23:45:00|7547.2|7543.2|7546.1|7542.1|7548.2|7544.2|7546.1|7542.1|0
1745538600000|2025-04-24 23:50:00|7546.3|7542.3|7542.9|7538.9|7546.6|7542.6|7542.9|7538.9|0
1745538900000|2025-04-24 23:55:00|7543|7539|7541.2|7537.2|7545.2|7541.2|7541|7537|0
1745539200000|2025-04-25 00:00:00|7541|7537|7541.1|7537.1|7543.1|7539.1|7539.2|7535.2|0
1745539500000|2025-04-25 00:05:00|7541.2|7537.2|7540.1|7536.1|7544.3|7540.3|7539.5|7535.5|0
1745539800000|2025-04-25 00:10:00|7540.2|7536.2|7536.7|7532.7|7540.4|7536.4|7535|7531|0
1745540100000|2025-04-25 00:15:00|7536.8|7532.8|7534.9|7531.9|7537|7533|7530.8|7527.8|0
1745540400000|2025-04-25 00:20:00|7536.4|7533.4|7537.8|7534.8|7538.5|7535.5|7534.9|7531.9|0
1745540700000|2025-04-25 00:25:00|7536.4|7533.4|7540.8|7537.8|7542.3|7539.3|7536.4|7533.4|0
1745541000000|2025-04-25 00:30:00|7540.7|7537.7|7543.6|7540.6|7545|7542|7540.7|7537.7|0
1745541300000|2025-04-25 00:35:00|7545.1|7542.1|7545|7542|7545.1|7542.1|7542.9|7539.9|0
1745541600000|2025-04-25 00:40:00|7545.1|7542.1|7545|7542|7545.1|7542.1|7543.6|7540.6|0
1745541900000|2025-04-25 00:45:00|7543.6|7540.6|7542.2|7539.2|7543.6|7540.6|7540.6|7537.6|0
1745542200000|2025-04-25 00:50:00|7543.6|7540.6|7543.7|7540.7|7546.6|7543.6|7542.9|7539.9|0
1745542500000|2025-04-25 00:55:00|7543|7540|7543.7|7540.7|7545.2|7542.2|7542.2|7539.2|0
1745542800000|2025-04-25 01:00:00|7543|7540|7542.2|7539.2|7543.7|7540.7|7540.8|7537.8|0
1745543100000|2025-04-25 01:05:00|7542.3|7539.3|7540.8|7537.8|7542.3|7539.3|7540.8|7537.8|0
1745543400000|2025-04-25 01:10:00|7541.6|7538.6|7540.7|7537.7|7542.3|7539.3|7539.2|7536.2|0
1745543700000|2025-04-25 01:15:00|7540|7537|7538.5|7535.5|7542.3|7539.3|7538.5|7535.5|0
1745544000000|2025-04-25 01:20:00|7537.8|7534.8|7536.3|7533.3|7539.2|7536.2|7536.3|7533.3|0
1745544300000|2025-04-25 01:25:00|7534.8|7531.8|7535.5|7532.5|7537|7534|7534.8|7531.8|0
1745544600000|2025-04-25 01:30:00|7534.8|7531.8|7534.8|7531.8|7536.2|7533.2|7532.6|7529.6|0
1745544900000|2025-04-25 01:35:00|7533.3|7530.3|7541.3|7538.3|7542.1|7539.1|7533.3|7530.3|0
1745545200000|2025-04-25 01:40:00|7542.1|7539.1|7542.2|7539.2|7543.7|7540.7|7539.3|7536.3|0
1745545500000|2025-04-25 01:45:00|7542.9|7539.9|7539.9|7536.9|7545.1|7542.1|7539.2|7536.2|0
1745545800000|2025-04-25 01:50:00|7540.6|7537.6|7542|7539|7542.7|7539.7|7539.2|7536.2|0
1745546100000|2025-04-25 01:55:00|7541.3|7538.3|7541.3|7538.3|7542|7539|7540.6|7537.6|0
1745546400000|2025-04-25 02:00:00|7542|7539|7544.1|7541.1|7544.9|7541.9|7542|7539|0
1745546700000|2025-04-25 02:05:00|7543.4|7540.4|7542.7|7539.7|7544.1|7541.1|7542.7|7539.7|0
1745547000000|2025-04-25 02:10:00|7543.4|7540.4|7542|7539|7544.2|7541.2|7542|7539|0
1745547300000|2025-04-25 02:15:00|7541.9|7538.9|7542.6|7539.6|7542.6|7539.6|7539.7|7536.7|0
1745547600000|2025-04-25 02:20:00|7541.9|7538.9|7541.1|7538.1|7541.9|7538.9|7540.4|7537.4|0
1745547900000|2025-04-25 02:25:00|7541.8|7538.8|7540.4|7537.4|7541.9|7538.9|7539.7|7536.7|0
1745548200000|2025-04-25 02:30:00|7541.8|7538.8|7539.6|7536.6|7541.8|7538.8|7538.9|7535.9|0
1745548500000|2025-04-25 02:35:00|7540.3|7537.3|7543.2|7540.2|7544.6|7541.6|7540.3|7537.3|0
1745548800000|2025-04-25 02:40:00|7542.5|7539.5|7540.3|7537.3|7542.5|7539.5|7540.3|7537.3|0
1745549100000|2025-04-25 02:45:00|7541|7538|7540.4|7537.4|7541.8|7538.8|7539.6|7536.6|0
1745549400000|2025-04-25 02:50:00|7540.3|7537.3|7538.9|7535.9|7541.1|7538.1|7537.4|7534.4|0
1745549700000|2025-04-25 02:55:00|7540.4|7537.4|7541.8|7538.8|7542.5|7539.5|7538.9|7535.9|0
1745550000000|2025-04-25 03:00:00|7540.4|7537.4|7542.5|7539.5|7543.2|7540.2|7540.4|7537.4|0
1745550300000|2025-04-25 03:05:00|7543.2|7540.2|7541.1|7538.1|7544|7541|7540.4|7537.4|0
1745550600000|2025-04-25 03:10:00|7541.8|7538.8|7538.9|7535.9|7541.8|7538.8|7538.9|7535.9|0
1745550900000|2025-04-25 03:15:00|7539|7536|7541.8|7538.8|7542.6|7539.6|7538.9|7535.9|0
1745551200000|2025-04-25 03:20:00|7542.6|7539.6|7544.8|7541.8|7549.2|7546.2|7541.8|7538.8|0
1745551500000|2025-04-25 03:25:00|7544.1|7541.1|7546.2|7543.2|7548.4|7545.4|7543.3|7540.3|0
1745551800000|2025-04-25 03:30:00|7545.5|7542.5|7550.4|7547.4|7550.6|7547.6|7544.8|7541.8|0
1745552100000|2025-04-25 03:35:00|7549|7546|7550.5|7547.5|7550.5|7547.5|7549|7546|0
1745552400000|2025-04-25 03:40:00|7549.8|7546.8|7547.2|7544.2|7550.8|7547.8|7547.2|7544.2|0
1745552700000|2025-04-25 03:45:00|7546.5|7543.5|7551.4|7548.4|7554.4|7551.4|7546.5|7543.5|0
1745553000000|2025-04-25 03:50:00|7550.7|7547.7|7544.6|7541.6|7550.7|7547.7|7543.9|7540.9|0
1745553300000|2025-04-25 03:55:00|7544.7|7541.7|7545.3|7542.3|7546.8|7543.8|7541.8|7538.8|0
1745553600000|2025-04-25 04:00:00|7546.1|7543.1|7542.2|7539.2|7546.8|7543.8|7539.6|7536.6|0
1745553900000|2025-04-25 04:05:00|7541.4|7538.4|7554.1|7551.1|7555.3|7552.3|7541.4|7538.4|0
1745554200000|2025-04-25 04:10:00|7552.6|7549.6|7559.8|7556.8|7559.8|7556.8|7552.6|7549.6|0
1745554500000|2025-04-25 04:15:00|7557|7554|7548.2|7545.2|7557.1|7554.1|7548.2|7545.2|0
1745554800000|2025-04-25 04:20:00|7547.5|7544.5|7546.7|7543.7|7548.9|7545.9|7545.3|7542.3|0
1745555100000|2025-04-25 04:25:00|7545.3|7542.3|7534.9|7531.9|7546|7543|7534.9|7531.9|0
1745555400000|2025-04-25 04:30:00|7535.6|7532.6|7534.8|7531.8|7536.3|7533.3|7531.9|7528.9|0
1745555700000|2025-04-25 04:35:00|7535.6|7532.6|7532|7529|7535.6|7532.6|7530.5|7527.5|0
1745556000000|2025-04-25 04:40:00|7532.7|7529.7|7537.8|7534.8|7537.8|7534.8|7532.7|7529.7|0
1745556300000|2025-04-25 04:45:00|7536.4|7533.4|7537.9|7534.9|7537.9|7534.9|7536.4|7533.4|0
1745556600000|2025-04-25 04:50:00|7536.4|7533.4|7535.7|7532.7|7536.5|7533.5|7535|7532|0
1745556900000|2025-04-25 04:55:00|7535|7532|7532.8|7529.8|7535|7532|7532|7529|0
1745557200000|2025-04-25 05:00:00|7533.5|7530.5|7533.6|7530.6|7535|7532|7532.8|7529.8|0
1745557500000|2025-04-25 05:05:00|7533.5|7530.5|7535.1|7532.1|7535.1|7532.1|7532.8|7529.8|0
1745557800000|2025-04-25 05:10:00|7536.6|7533.6|7538.1|7535.1|7538.1|7535.1|7536.6|7533.6|0
1745558100000|2025-04-25 05:15:00|7538.8|7535.8|7541|7538|7541|7538|7538.1|7535.1|0
1745558400000|2025-04-25 05:20:00|7540.9|7537.9|7537.9|7534.9|7541|7538|7537.2|7534.2|0
1745558700000|2025-04-25 05:25:00|7537.2|7534.2|7536.4|7533.4|7537.9|7534.9|7535.7|7532.7|0
1745559000000|2025-04-25 05:30:00|7537.8|7534.8|7540.6|7537.6|7540.6|7537.6|7537.8|7534.8|0
1745559300000|2025-04-25 05:35:00|7539.9|7536.9|7543.5|7540.5|7543.6|7540.6|7539.2|7536.2|0
1745559600000|2025-04-25 05:40:00|7542.1|7539.1|7546.3|7543.3|7546.4|7543.4|7542|7539|0
1745559900000|2025-04-25 05:45:00|7547.8|7544.8|7544.9|7541.9|7549.2|7546.2|7542.7|7539.7|0
1745560200000|2025-04-25 05:50:00|7545.6|7542.6|7540.5|7537.5|7546.3|7543.3|7539.1|7536.1|0
1745560500000|2025-04-25 05:55:00|7541.2|7538.2|7542|7539|7542|7539|7535.5|7532.5|0
1745560800000|2025-04-25 06:00:00|7542.5|7538.5|7534.9|7532.9|7542.5|7538.5|7531.6|7529.6|171
1745561100000|2025-04-25 06:05:00|7535.1|7533.1|7541.4|7539.4|7543.6|7541.6|7535.1|7533.1|88
1745561400000|2025-04-25 06:10:00|7543.1|7541.1|7540.6|7538.6|7543.4|7541.4|7539.4|7537.4|32
1745561700000|2025-04-25 06:15:00|7540.4|7538.4|7537.9|7535.9|7540.4|7538.4|7535.1|7533.1|37
1745562000000|2025-04-25 06:20:00|7538.1|7536.1|7534.4|7532.4|7538.4|7536.4|7533.9|7531.9|31
1745562300000|2025-04-25 06:25:00|7533.9|7531.9|7536.1|7534.1|7536.1|7534.1|7533.4|7531.4|22
1745562600000|2025-04-25 06:30:00|7537.1|7535.1|7539.9|7537.9|7539.9|7537.9|7533.1|7531.1|32
1745562900000|2025-04-25 06:35:00|7539.6|7537.6|7540.4|7538.4|7541.9|7539.9|7539.1|7537.1|20
1745563200000|2025-04-25 06:40:00|7539.9|7537.9|7542.6|7540.6|7543.4|7541.4|7539.6|7537.6|49
1745563500000|2025-04-25 06:45:00|7542.4|7540.4|7540.9|7538.9|7542.6|7540.6|7539.1|7537.1|61
1745563800000|2025-04-25 06:50:00|7540.6|7538.6|7547.1|7545.1|7547.9|7545.9|7540.4|7538.4|71
1745564100000|2025-04-25 06:55:00|7546.9|7544.9|7550.6|7548.6|7550.6|7548.6|7538.9|7536.9|233
1745564400000|2025-04-25 07:00:00|7550.1|7549.1|7555.6|7554.6|7570.4|7569.4|7550.1|7549.1|1387
1745564700000|2025-04-25 07:05:00|7555.9|7554.9|7559.4|7558.4|7561.1|7560.1|7548.9|7547.9|420
1745565000000|2025-04-25 07:10:00|7559.1|7558.1|7542.4|7541.4|7563.6|7562.6|7541.4|7540.4|424
1745565300000|2025-04-25 07:15:00|7542.6|7541.6|7531.4|7530.4|7551.1|7550.1|7531.4|7530.4|367
1745565600000|2025-04-25 07:20:00|7530.6|7529.6|7526.1|7525.1|7534.1|7533.1|7526.1|7525.1|405
1745565900000|2025-04-25 07:25:00|7526.4|7525.4|7527.4|7526.4|7530.1|7529.1|7520.6|7519.6|345
1745566200000|2025-04-25 07:30:00|7527.1|7526.1|7524.6|7523.6|7533.6|7532.6|7522.6|7521.6|405
1745566500000|2025-04-25 07:35:00|7524.9|7523.9|7526.9|7525.9|7532.4|7531.4|7523.4|7522.4|293
1745566800000|2025-04-25 07:40:00|7526.6|7525.6|7530.6|7529.6|7531.1|7530.1|7523.6|7522.6|235
1745567100000|2025-04-25 07:45:00|7530.4|7529.4|7540.1|7539.1|7545.1|7544.1|7530.1|7529.1|407
1745567400000|2025-04-25 07:50:00|7539.9|7538.9|7538.6|7537.6|7545.1|7544.1|7537.6|7536.6|242
1745567700000|2025-04-25 07:55:00|7539.1|7538.1|7543.6|7542.6|7547.4|7546.4|7536.1|7535.1|206
1745568000000|2025-04-25 08:00:00|7544.1|7543.1|7543.6|7542.6|7550.1|7549.1|7542.6|7541.6|228
1745568300000|2025-04-25 08:05:00|7543.9|7542.9|7547.6|7546.6|7556.4|7555.4|7542.9|7541.9|247
1745568600000|2025-04-25 08:10:00|7547.4|7546.4|7537.9|7536.9|7548.6|7547.6|7536.4|7535.4|121
1745568900000|2025-04-25 08:15:00|7537.1|7536.1|7551.6|7550.6|7552.6|7551.6|7536.1|7535.1|169
1745569200000|2025-04-25 08:20:00|7551.9|7550.9|7544.6|7543.6|7552.1|7551.1|7544.6|7543.6|107
1745569500000|2025-04-25 08:25:00|7544.9|7543.9|7552.9|7551.9|7555.1|7554.1|7544.9|7543.9|388
1745569800000|2025-04-25 08:30:00|7553.1|7552.1|7549.1|7548.1|7557.6|7556.6|7547.1|7546.1|166
1745570100000|2025-04-25 08:35:00|7549.4|7548.4|7552.1|7551.1|7553.4|7552.4|7547.4|7546.4|168
1745570400000|2025-04-25 08:40:00|7551.6|7550.6|7553.1|7552.1|7553.6|7552.6|7547.6|7546.6|117
1745570700000|2025-04-25 08:45:00|7552.9|7551.9|7554.1|7553.1|7557.9|7556.9|7552.6|7551.6|153
1745571000000|2025-04-25 08:50:00|7553.9|7552.9|7555.1|7554.1|7559.1|7558.1|7552.1|7551.1|174
1745571300000|2025-04-25 08:55:00|7555.4|7554.4|7549.6|7548.6|7555.9|7554.9|7545.9|7544.9|212
1745571600000|2025-04-25 09:00:00|7550.6|7549.6|7549.6|7548.6|7550.9|7549.9|7546.4|7545.4|133
1745571900000|2025-04-25 09:05:00|7549.9|7548.9|7547.6|7546.6|7555.1|7554.1|7547.6|7546.6|118
1745572200000|2025-04-25 09:10:00|7547.4|7546.4|7544.6|7543.6|7547.6|7546.6|7541.6|7540.6|142
1745572500000|2025-04-25 09:15:00|7544.4|7543.4|7540.1|7539.1|7545.9|7544.9|7537.9|7536.9|156
1745572800000|2025-04-25 09:20:00|7540.4|7539.4|7548.1|7547.1|7548.6|7547.6|7539.6|7538.6|142
1745573100000|2025-04-25 09:25:00|7547.9|7546.9|7548.9|7547.9|7552.1|7551.1|7546.4|7545.4|159
1745573400000|2025-04-25 09:30:00|7548.6|7547.6|7547.6|7546.6|7548.6|7547.6|7543.1|7542.1|112
1745573700000|2025-04-25 09:35:00|7548.1|7547.1|7539.1|7538.1|7548.1|7547.1|7538.1|7537.1|121
1745574000000|2025-04-25 09:40:00|7538.9|7537.9|7539.4|7538.4|7539.9|7538.9|7532.6|7531.6|244
1745574300000|2025-04-25 09:45:00|7539.1|7538.1|7547.9|7546.9|7547.9|7546.9|7538.1|7537.1|258
1745574600000|2025-04-25 09:50:00|7547.1|7546.1|7558.9|7557.9|7560.9|7559.9|7547.1|7546.1|280
1745574900000|2025-04-25 09:55:00|7558.6|7557.6|7554.9|7553.9|7560.4|7559.4|7553.9|7552.9|148
1745575200000|2025-04-25 10:00:00|7554.6|7553.6|7553.4|7552.4|7555.6|7554.6|7550.4|7549.4|305
1745575500000|2025-04-25 10:05:00|7553.6|7552.6|7551.6|7550.6|7557.9|7556.9|7550.1|7549.1|133
1745575800000|2025-04-25 10:10:00|7551.4|7550.4|7554.6|7553.6|7556.6|7555.6|7550.1|7549.1|109
1745576100000|2025-04-25 10:15:00|7554.4|7553.4|7559.1|7558.1|7576.9|7575.9|7552.1|7551.1|1052
1745576400000|2025-04-25 10:20:00|7558.6|7557.6|7552.6|7551.6|7558.6|7557.6|7548.4|7547.4|270
1745576700000|2025-04-25 10:25:00|7552.4|7551.4|7545.1|7544.1|7554.1|7553.1|7544.4|7543.4|144
1745577000000|2025-04-25 10:30:00|7544.9|7543.9|7539.4|7538.4|7547.4|7546.4|7536.6|7535.6|180
1745577300000|2025-04-25 10:35:00|7539.6|7538.6|7526.1|7525.1|7539.6|7538.6|7524.4|7523.4|197
1745577600000|2025-04-25 10:40:00|7526.4|7525.4|7526.6|7525.6|7532.1|7531.1|7524.1|7523.1|93
1745577900000|2025-04-25 10:45:00|7526.9|7525.9|7519.6|7518.6|7528.1|7527.1|7519.1|7518.1|110
1745578200000|2025-04-25 10:50:00|7519.4|7518.4|7522.1|7521.1|7524.6|7523.6|7518.4|7517.4|85
1745578500000|2025-04-25 10:55:00|7521.9|7520.9|7522.4|7521.4|7526.6|7525.6|7520.1|7519.1|87
1745578800000|2025-04-25 11:00:00|7523.6|7522.6|7526.6|7525.6|7529.1|7528.1|7521.6|7520.6|193
1745579100000|2025-04-25 11:05:00|7526.9|7525.9|7528.4|7527.4|7529.1|7528.1|7524.1|7523.1|146
1745579400000|2025-04-25 11:10:00|7528.6|7527.6|7527.6|7526.6|7531.9|7530.9|7525.1|7524.1|97
1745579700000|2025-04-25 11:15:00|7527.4|7526.4|7525.6|7524.6|7529.6|7528.6|7524.6|7523.6|77
1745580000000|2025-04-25 11:20:00|7525.9|7524.9|7529.1|7528.1|7531.4|7530.4|7524.4|7523.4|110
1745580300000|2025-04-25 11:25:00|7529.4|7528.4|7529.1|7528.1|7531.6|7530.6|7527.6|7526.6|35
1745580600000|2025-04-25 11:30:00|7528.9|7527.9|7525.1|7524.1|7528.9|7527.9|7523.6|7522.6|66
1745580900000|2025-04-25 11:35:00|7524.9|7523.9|7522.1|7521.1|7527.1|7526.1|7518.6|7517.6|60
1745581200000|2025-04-25 11:40:00|7522.4|7521.4|7520.1|7519.1|7527.6|7526.6|7520.1|7519.1|161
1745581500000|2025-04-25 11:45:00|7519.9|7518.9|7521.6|7520.6|7523.1|7522.1|7519.9|7518.9|65
1745581800000|2025-04-25 11:50:00|7521.4|7520.4|7525.6|7524.6|7526.1|7525.1|7520.9|7519.9|45
1745582100000|2025-04-25 11:55:00|7525.9|7524.9|7529.1|7528.1|7530.1|7529.1|7525.6|7524.6|94
1745582400000|2025-04-25 12:00:00|7528.1|7527.1|7527.1|7526.1|7531.6|7530.6|7525.6|7524.6|128
1745582700000|2025-04-25 12:05:00|7526.6|7525.6|7531.6|7530.6|7532.4|7531.4|7525.9|7524.9|84
1745583000000|2025-04-25 12:10:00|7531.4|7530.4|7533.1|7532.1|7533.1|7532.1|7528.6|7527.6|97
1745583300000|2025-04-25 12:15:00|7533.4|7532.4|7538.1|7537.1|7539.6|7538.6|7531.9|7530.9|112
1745583600000|2025-04-25 12:20:00|7538.4|7537.4|7535.4|7534.4|7539.9|7538.9|7521.6|7520.6|455
1745583900000|2025-04-25 12:25:00|7535.1|7534.1|7536.9|7535.9|7539.1|7538.1|7534.1|7533.1|207
1745584200000|2025-04-25 12:30:00|7536.6|7535.6|7538.1|7537.1|7539.1|7538.1|7532.9|7531.9|191
1745584500000|2025-04-25 12:35:00|7538.4|7537.4|7549.6|7548.6|7551.6|7550.6|7538.4|7537.4|202
1745584800000|2025-04-25 12:40:00|7549.9|7548.9|7547.1|7546.1|7550.9|7549.9|7545.6|7544.6|91
1745585100000|2025-04-25 12:45:00|7547.4|7546.4|7544.1|7543.1|7548.1|7547.1|7541.6|7540.6|76
1745585400000|2025-04-25 12:50:00|7543.9|7542.9|7544.1|7543.1|7545.4|7544.4|7540.1|7539.1|117
1745585700000|2025-04-25 12:55:00|7544.4|7543.4|7540.6|7539.6|7545.4|7544.4|7538.1|7537.1|98
1745586000000|2025-04-25 13:00:00|7540.9|7539.9|7536.6|7535.6|7542.1|7541.1|7534.6|7533.6|229
1745586300000|2025-04-25 13:05:00|7536.4|7535.4|7539.6|7538.6|7558.9|7557.9|7536.1|7535.1|765
1745586600000|2025-04-25 13:10:00|7539.4|7538.4|7537.1|7536.1|7542.9|7541.9|7536.6|7535.6|76
1745586900000|2025-04-25 13:15:00|7536.9|7535.9|7544.6|7543.6|7545.1|7544.1|7536.9|7535.9|155
1745587200000|2025-04-25 13:20:00|7544.9|7543.9|7549.1|7548.1|7553.1|7552.1|7544.4|7543.4|164
1745587500000|2025-04-25 13:25:00|7549.4|7548.4|7550.6|7549.6|7551.1|7550.1|7547.6|7546.6|72
1745587800000|2025-04-25 13:30:00|7552.1|7551.1|7552.4|7551.4|7553.1|7552.1|7544.6|7543.6|299
1745588100000|2025-04-25 13:35:00|7552.6|7551.6|7555.5|7554.5|7556.7|7555.7|7550.1|7549.1|209
1745588400000|2025-04-25 13:40:00|7556.2|7555.2|7544.7|7543.7|7558.7|7557.7|7542.5|7541.5|393
1745588700000|2025-04-25 13:45:00|7545.2|7544.2|7544.2|7543.2|7547.7|7546.7|7541.2|7540.2|168
1745589000000|2025-04-25 13:50:00|7544.5|7543.5|7541.2|7540.2|7548.5|7547.5|7538.7|7537.7|454
1745589300000|2025-04-25 13:55:00|7541.5|7540.5|7543.7|7542.7|7547.2|7546.2|7539.2|7538.2|202
1745589600000|2025-04-25 14:00:00|7544.2|7543.2|7543.5|7542.5|7555.5|7554.5|7543|7542|428
1745589900000|2025-04-25 14:05:00|7543.7|7542.7|7547.7|7546.7|7550.7|7549.7|7543.2|7542.2|279
1745590200000|2025-04-25 14:10:00|7547.5|7546.5|7542.7|7541.7|7550|7549|7541.5|7540.5|331
1745590500000|2025-04-25 14:15:00|7542.5|7541.5|7539.2|7538.2|7543|7542|7538.5|7537.5|208
1745590800000|2025-04-25 14:20:00|7539.5|7538.5|7536.2|7535.2|7541|7540|7524.7|7523.7|357
1745591100000|2025-04-25 14:25:00|7536.5|7535.5|7533.7|7532.7|7540|7539|7531.7|7530.7|231
1745591400000|2025-04-25 14:30:00|7534.5|7533.5|7533.5|7532.5|7535.7|7534.7|7529|7528|179
1745591700000|2025-04-25 14:35:00|7533.7|7532.7|7534.5|7533.5|7538.2|7537.2|7532.2|7531.2|146
1745592000000|2025-04-25 14:40:00|7534.2|7533.2|7535.5|7534.5|7537|7536|7531.5|7530.5|194
1745592300000|2025-04-25 14:45:00|7535.2|7534.2|7537.5|7536.5|7538.2|7537.2|7532.5|7531.5|157
1745592600000|2025-04-25 14:50:00|7537.2|7536.2|7537.2|7536.2|7539.5|7538.5|7535|7534|111
1745592900000|2025-04-25 14:55:00|7537.5|7536.5|7536|7535|7539|7538|7533.2|7532.2|217
1745593200000|2025-04-25 15:00:00|7535.2|7534.2|7536.5|7535.5|7537.2|7536.2|7534|7533|197
1745593500000|2025-04-25 15:05:00|7536.7|7535.7|7539|7538|7541.5|7540.5|7536.7|7535.7|228
1745593800000|2025-04-25 15:10:00|7539.5|7538.5|7538.7|7537.7|7544|7543|7537|7536|259
1745594100000|2025-04-25 15:15:00|7538.5|7537.5|7539|7538|7541.2|7540.2|7535.5|7534.5|315
1745594400000|2025-04-25 15:20:00|7538.7|7537.7|7542.5|7541.5|7544|7543|7538.7|7537.7|270
1745594700000|2025-04-25 15:25:00|7542.2|7541.2|7536.7|7535.7|7543|7542|7536.2|7535.2|615
1745595000000|2025-04-25 15:30:00|7536.9|7534.9|7537.9|7535.9|7542.7|7540.7|7536.7|7534.7|2420
1745595300000|2025-04-25 15:35:00|7537.4|7535.4|7541.2|7539.2|7541.4|7539.4|7534.7|7532.7|993
1745595600000|2025-04-25 15:40:00|7541.4|7539.4|7542.4|7540.4|7550.9|7548.9|7540.4|7538.4|150
1745595900000|2025-04-25 15:45:00|7542.7|7540.7|7542.9|7540.9|7544.9|7542.9|7539.4|7537.4|45
1745596200000|2025-04-25 15:50:00|7543.2|7541.2|7550.9|7548.9|7551.4|7549.4|7542.9|7540.9|51
1745596500000|2025-04-25 15:55:00|7551.2|7549.2|7553.4|7551.4|7554.2|7552.2|7547.9|7545.9|87
1745596800000|2025-04-25 16:00:00|7553.2|7551.2|7555.7|7553.7|7558.4|7556.4|7552.2|7550.2|113
1745597100000|2025-04-25 16:05:00|7555.9|7553.9|7555.4|7553.4|7558.2|7556.2|7552.2|7550.2|52
1745597400000|2025-04-25 16:10:00|7555.2|7553.2|7556.9|7554.9|7558.2|7556.2|7553.9|7551.9|31
1745597700000|2025-04-25 16:15:00|7556.7|7554.7|7555.9|7553.9|7557.2|7555.2|7554.2|7552.2|16
1745598000000|2025-04-25 16:20:00|7556.2|7554.2|7559.2|7557.2|7560.9|7558.9|7554.7|7552.7|53
1745598300000|2025-04-25 16:25:00|7558.9|7556.9|7559.9|7557.9|7561.9|7559.9|7557.7|7555.7|56
1745598600000|2025-04-25 16:30:00|7559.7|7557.7|7561.9|7559.9|7561.9|7559.9|7557.4|7555.4|36
1745598900000|2025-04-25 16:35:00|7562.2|7560.2|7563.9|7561.9|7565.2|7563.2|7561.2|7559.2|62
1745599200000|2025-04-25 16:40:00|7564.2|7562.2|7565.4|7563.4|7566.9|7564.9|7562.4|7560.4|9
1745599500000|2025-04-25 16:45:00|7565.2|7563.2|7559.4|7557.4|7565.2|7563.2|7554.7|7552.7|44
1745599800000|2025-04-25 16:50:00|7559.2|7557.2|7561.9|7559.9|7563.2|7561.2|7557.4|7555.4|56
1745600100000|2025-04-25 16:55:00|7562.2|7560.2|7564.2|7562.2|7564.4|7562.4|7560.9|7558.9|53
1745600400000|2025-04-25 17:00:00|7563.9|7561.9|7564.9|7562.9|7566.2|7564.2|7561.9|7559.9|11
1745600700000|2025-04-25 17:05:00|7565.4|7563.4|7566.9|7564.9|7569.2|7567.2|7565.4|7563.4|34
1745601000000|2025-04-25 17:10:00|7566.7|7564.7|7572.7|7570.7|7572.7|7570.7|7566.7|7564.7|121
1745601300000|2025-04-25 17:15:00|7572.4|7570.4|7570.9|7568.9|7574.9|7572.9|7568.4|7566.4|104
1745601600000|2025-04-25 17:20:00|7571.2|7569.2|7569.4|7567.4|7573.4|7571.4|7568.9|7566.9|116
1745601900000|2025-04-25 17:25:00|7569.7|7567.7|7575.4|7573.4|7576.2|7574.2|7568.9|7566.9|68
1745602200000|2025-04-25 17:30:00|7575.2|7573.2|7571.7|7569.7|7575.2|7573.2|7568.4|7566.4|49
1745602500000|2025-04-25 17:35:00|7571.9|7569.9|7556.7|7554.7|7573.2|7571.2|7553.7|7551.7|292
1745602800000|2025-04-25 17:40:00|7556.9|7554.9|7556.9|7554.9|7562.2|7560.2|7552.4|7550.4|25
1745603100000|2025-04-25 17:45:00|7557.2|7555.2|7553.2|7551.2|7557.2|7555.2|7547.7|7545.7|40
1745603400000|2025-04-25 17:50:00|7552.9|7550.9|7545.4|7543.4|7554.4|7552.4|7544.7|7542.7|32
1745603700000|2025-04-25 17:55:00|7545.7|7543.7|7543.2|7541.2|7547.2|7545.2|7537.2|7535.2|35
1745604000000|2025-04-25 18:00:00|7544.7|7542.7|7551.2|7549.2|7555.2|7553.2|7542.4|7540.4|123
1745604300000|2025-04-25 18:05:00|7551.4|7549.4|7555.9|7553.9|7557.2|7555.2|7549.2|7547.2|17
1745604600000|2025-04-25 18:10:00|7556.2|7554.2|7556.2|7554.2|7558.7|7556.7|7555.2|7553.2|20
1745604900000|2025-04-25 18:15:00|7556.4|7554.4|7560.2|7558.2|7561.4|7559.4|7555.7|7553.7|25
1745605200000|2025-04-25 18:20:00|7559.9|7557.9|7568.4|7566.4|7569.2|7567.2|7559.2|7557.2|27
1745605500000|2025-04-25 18:25:00|7568.7|7566.7|7566.7|7564.7|7569.4|7567.4|7562.7|7560.7|119
1745605800000|2025-04-25 18:30:00|7566.9|7564.9|7569.2|7567.2|7569.4|7567.4|7565.9|7563.9|23
1745606100000|2025-04-25 18:35:00|7568.9|7566.9|7574.9|7572.9|7575.7|7573.7|7568.9|7566.9|53
1745606400000|2025-04-25 18:40:00|7575.2|7573.2|7576.2|7574.2|7578.2|7576.2|7574.9|7572.9|32
1745606700000|2025-04-25 18:45:00|7576.4|7574.4|7576.2|7574.2|7577.4|7575.4|7574.2|7572.2|9
1745607000000|2025-04-25 18:50:00|7575.9|7573.9|7574.9|7572.9|7576.7|7574.7|7567.2|7565.2|34
1745607300000|2025-04-25 18:55:00|7574.7|7572.7|7570.4|7568.4|7575.7|7573.7|7569.2|7567.2|40
1745607600000|2025-04-25 19:00:00|7570.7|7568.7|7573.2|7571.2|7573.4|7571.4|7569.2|7567.2|13
1745607900000|2025-04-25 19:05:00|7572.9|7570.9|7572.7|7570.7|7575.4|7573.4|7571.9|7569.9|14
1745608200000|2025-04-25 19:10:00|7572.9|7570.9|7570.4|7568.4|7573.9|7571.9|7567.4|7565.4|14
1745608500000|2025-04-25 19:15:00|7570.2|7568.2|7573.2|7571.2|7574.4|7572.4|7567.7|7565.7|31
1745608800000|2025-04-25 19:20:00|7573.4|7571.4|7575.2|7573.2|7576.2|7574.2|7572.7|7570.7|26
1745609100000|2025-04-25 19:25:00|7574.9|7572.9|7568.7|7566.7|7575.2|7573.2|7567.4|7565.4|25
1745609400000|2025-04-25 19:30:00|7568.4|7566.4|7569.2|7567.2|7571.2|7569.2|7565.9|7563.9|31
1745609700000|2025-04-25 19:35:00|7568.7|7566.7|7565.7|7563.7|7571.7|7569.7|7565.2|7563.2|23
1745610000000|2025-04-25 19:40:00|7565.9|7563.9|7570.7|7568.7|7572.7|7570.7|7565.9|7563.9|39
1745610300000|2025-04-25 19:45:00|7570.9|7568.9|7569.9|7567.9|7571.7|7569.7|7565.9|7563.9|96
1745610600000|2025-04-25 19:50:00|7570.2|7568.2|7576.9|7574.9|7577.7|7575.7|7569.7|7567.7|92
1745610900000|2025-04-25 19:55:00|7577.2|7575.2|7578.2|7576.2|7582.9|7580.9|7572.4|7570.4|191
1745611200000|2025-04-25 20:00:00|7580|7576|7579|7575|7584.8|7580.8|7578.8|7574.8|0
1745611500000|2025-04-25 20:05:00|7579.3|7575.3|7579.8|7575.8|7580.8|7576.8|7576.9|7572.9|0
1745611800000|2025-04-25 20:10:00|7579.4|7575.4|7584.5|7580.5|7585|7581|7579.4|7575.4|0
1745612100000|2025-04-25 20:15:00|7584.7|7580.7|7583|7579|7586.9|7582.9|7582.7|7578.7|0
1745612400000|2025-04-25 20:20:00|7582.7|7578.7|7582.1|7578.1|7584.6|7580.6|7581.1|7577.1|0
1745612700000|2025-04-25 20:25:00|7581.8|7577.8|7583|7579|7584|7580|7581.6|7577.6|0
1745613000000|2025-04-25 20:30:00|7583.2|7579.2|7585.6|7581.6|7585.6|7581.6|7583|7579|0
1745613300000|2025-04-25 20:35:00|7585.4|7581.4|7584.8|7580.8|7589.7|7585.7|7584.6|7580.6|0
1745613600000|2025-04-25 20:40:00|7584.6|7580.6|7583|7579|7585.3|7581.3|7582.4|7578.4|0
1745613900000|2025-04-25 20:45:00|7582.7|7578.7|7584.6|7580.6|7584.8|7580.8|7582.6|7578.6|0
1745614200000|2025-04-25 20:50:00|7584.3|7580.3|7583.2|7579.2|7584.6|7580.6|7583.2|7579.2|0
1745614500000|2025-04-25 20:55:00|7583.4|7579.4|7583.5|7579.5|7583.8|7579.8|7582.4|7578.4|0
1745791200000|2025-04-27 22:00:00|7569|7565|7568.5|7564.5|7570.3|7566.3|7567.3|7563.3|0
1745791500000|2025-04-27 22:05:00|7568.4|7564.4|7566.2|7562.2|7572.2|7568.2|7565.4|7561.4|0
1745791800000|2025-04-27 22:10:00|7566.1|7562.1|7565|7561|7568.3|7564.3|7564.4|7560.4|0
1745792100000|2025-04-27 22:15:00|7564.9|7560.9|7561.8|7557.8|7564.9|7560.9|7561.7|7557.7|0
1745792400000|2025-04-27 22:20:00|7561.7|7557.7|7566.2|7562.2|7566.3|7562.3|7561.6|7557.6|0
1745792700000|2025-04-27 22:25:00|7566.8|7562.8|7569.8|7565.8|7570.4|7566.4|7565.6|7561.6|0
1745793000000|2025-04-27 22:30:00|7569.9|7565.9|7569.3|7565.3|7569.9|7565.9|7567.2|7563.2|0
1745793300000|2025-04-27 22:35:00|7569.2|7565.2|7566.4|7562.4|7569.7|7565.7|7566|7562|0
1745793600000|2025-04-27 22:40:00|7566.6|7562.6|7565.6|7561.6|7567.9|7563.9|7564.9|7560.9|0
1745793900000|2025-04-27 22:45:00|7565.5|7561.5|7564.2|7560.2|7566.7|7562.7|7562.8|7558.8|0
1745794200000|2025-04-27 22:50:00|7564.3|7560.3|7565.2|7561.2|7565.2|7561.2|7561.6|7557.6|0
1745794500000|2025-04-27 22:55:00|7565.3|7561.3|7561.4|7557.4|7565.4|7561.4|7560.8|7556.8|0
1745794800000|2025-04-27 23:00:00|7561.2|7557.2|7560.1|7556.1|7561.2|7557.2|7557.4|7553.4|0
1745795100000|2025-04-27 23:05:00|7560|7556|7558.9|7554.9|7560.5|7556.5|7557|7553|0
1745795400000|2025-04-27 23:10:00|7559.1|7555.1|7560.7|7556.7|7562.8|7558.8|7558.7|7554.7|0
1745795700000|2025-04-27 23:15:00|7560.9|7556.9|7559.3|7555.3|7561.7|7557.7|7557.8|7553.8|0
1745796000000|2025-04-27 23:20:00|7559.2|7555.2|7557.8|7553.8|7559.4|7555.4|7557.8|7553.8|0
1745796300000|2025-04-27 23:25:00|7557.7|7553.7|7559.7|7555.7|7561.1|7557.1|7555.7|7551.7|0
1745796600000|2025-04-27 23:30:00|7559.8|7555.8|7562.1|7558.1|7562.3|7558.3|7559.8|7555.8|0
1745796900000|2025-04-27 23:35:00|7561.8|7557.8|7561.2|7557.2|7562.2|7558.2|7560.8|7556.8|0
1745797200000|2025-04-27 23:40:00|7561.4|7557.4|7559.3|7555.3|7562.1|7558.1|7559.2|7555.2|0
1745797500000|2025-04-27 23:45:00|7559.4|7555.4|7560.7|7556.7|7562.2|7558.2|7559.1|7555.1|0
1745797800000|2025-04-27 23:50:00|7560.8|7556.8|7561.5|7557.5|7561.5|7557.5|7558.6|7554.6|0
1745798100000|2025-04-27 23:55:00|7561.3|7557.3|7561.6|7557.6|7564.5|7560.5|7560.4|7556.4|0
1745798400000|2025-04-28 00:00:00|7561.9|7557.9|7563.6|7559.6|7563.8|7559.8|7560.3|7556.3|0
1745798700000|2025-04-28 00:05:00|7563.8|7559.8|7565.4|7561.4|7565.7|7561.7|7560.1|7556.1|0
1745799000000|2025-04-28 00:10:00|7565.2|7561.2|7567.3|7563.3|7567.5|7563.5|7562.8|7558.8|0
1745799300000|2025-04-28 00:15:00|7567.5|7563.5|7564.2|7561.2|7569.9|7565.9|7562.9|7559.9|0
1745799600000|2025-04-28 00:20:00|7563.6|7560.6|7560.4|7557.4|7563.6|7560.6|7555.8|7552.8|0
1745799900000|2025-04-28 00:25:00|7561.7|7558.7|7564.2|7561.2|7564.2|7561.2|7559|7556|0
1745800200000|2025-04-28 00:30:00|7563|7560|7565.6|7562.6|7566.2|7563.2|7560.4|7557.4|0
1745800500000|2025-04-28 00:35:00|7565.5|7562.5|7561|7558|7565.6|7562.6|7560.3|7557.3|0
1745800800000|2025-04-28 00:40:00|7560.3|7557.3|7560.3|7557.3|7561.7|7558.7|7559|7556|0
1745801100000|2025-04-28 00:45:00|7558.4|7555.4|7557.7|7554.7|7559.7|7556.7|7555.1|7552.1|0
1745801400000|2025-04-28 00:50:00|7559|7556|7557.7|7554.7|7559|7556|7557.7|7554.7|0
1745801700000|2025-04-28 00:55:00|7557.1|7554.1|7555.1|7552.1|7557.7|7554.7|7553.8|7550.8|0
1745802000000|2025-04-28 01:00:00|7553.9|7550.9|7556.4|7553.4|7557.7|7554.7|7552.5|7549.5|0
1745802300000|2025-04-28 01:05:00|7555.1|7552.1|7555.3|7552.3|7555.3|7552.3|7555.1|7552.1|0
1745802600000|2025-04-28 01:10:00|7556.6|7553.6|7558|7555|7558.6|7555.6|7555.3|7552.3|0
1745802900000|2025-04-28 01:15:00|7557.9|7554.9|7556.6|7553.6|7559.3|7556.3|7556|7553|0
1745803200000|2025-04-28 01:20:00|7556.7|7553.7|7555.9|7552.9|7557.9|7554.9|7555.3|7552.3|0
1745803500000|2025-04-28 01:25:00|7555.3|7552.3|7555.3|7552.3|7556.6|7553.6|7554|7551|0
1745803800000|2025-04-28 01:30:00|7554|7551|7547.5|7544.5|7555.3|7552.3|7547.5|7544.5|0
1745804100000|2025-04-28 01:35:00|7546.2|7543.2|7548.9|7545.9|7551.5|7548.5|7546.2|7543.2|0
1745804400000|2025-04-28 01:40:00|7549.5|7546.5|7547|7544|7550.2|7547.2|7545|7542|0
1745804700000|2025-04-28 01:45:00|7547.6|7544.6|7550.2|7547.2|7551.5|7548.5|7546.3|7543.3|0
1745805000000|2025-04-28 01:50:00|7551.5|7548.5|7551.6|7548.6|7551.6|7548.6|7550.3|7547.3|0
1745805300000|2025-04-28 01:55:00|7552.2|7549.2|7552.9|7549.9|7552.9|7549.9|7551.6|7548.6|0
1745805600000|2025-04-28 02:00:00|7551.6|7548.6|7551.6|7548.6|7552.9|7549.9|7550.3|7547.3|0
1745805900000|2025-04-28 02:05:00|7552.2|7549.2|7552.9|7549.9|7555.5|7552.5|7551.6|7548.6|0
1745806200000|2025-04-28 02:10:00|7551.6|7548.6|7549|7546|7552.9|7549.9|7548.4|7545.4|0
1745806500000|2025-04-28 02:15:00|7548.4|7545.4|7552.4|7549.4|7553|7550|7547.7|7544.7|0
1745806800000|2025-04-28 02:20:00|7553|7550|7553.1|7550.1|7553.1|7550.1|7551.7|7548.7|0
1745807100000|2025-04-28 02:25:00|7553|7550|7553|7550|7554.3|7551.3|7551.7|7548.7|0
1745807400000|2025-04-28 02:30:00|7554.3|7551.3|7554.3|7551.3|7554.3|7551.3|7553|7550|0
1745807700000|2025-04-28 02:35:00|7555.6|7552.6|7556.8|7553.8|7556.8|7553.8|7555.6|7552.6|0
1745808000000|2025-04-28 02:40:00|7556.9|7553.9|7556.8|7553.8|7558.1|7555.1|7556.8|7553.8|0
1745808300000|2025-04-28 02:45:00|7557.5|7554.5|7556.9|7553.9|7557.5|7554.5|7556.8|7553.8|0
1745808600000|2025-04-28 02:50:00|7558.1|7555.1|7555.5|7552.5|7559.4|7556.4|7555.5|7552.5|0
1745808900000|2025-04-28 02:55:00|7554.2|7551.2|7551.6|7548.6|7554.2|7551.2|7547.7|7544.7|0
1745809200000|2025-04-28 03:00:00|7552.9|7549.9|7553.5|7550.5|7554.2|7551.2|7552.9|7549.9|0
1745809500000|2025-04-28 03:05:00|7551.6|7548.6|7551.6|7548.6|7551.6|7548.6|7550.3|7547.3|0
1745809800000|2025-04-28 03:10:00|7552.9|7549.9|7551.6|7548.6|7554.2|7551.2|7550.3|7547.3|0
1745810100000|2025-04-28 03:15:00|7552.9|7549.9|7552.9|7549.9|7552.9|7549.9|7552.9|7549.9|0
1745810400000|2025-04-28 03:20:00|7552.8|7549.8|7552.8|7549.8|7555.4|7552.4|7552.8|7549.8|0
1745810700000|2025-04-28 03:25:00|7551.5|7548.5|7550.9|7547.9|7551.5|7548.5|7547.6|7544.6|0
1745811000000|2025-04-28 03:30:00|7551.5|7548.5|7551.6|7548.6|7551.6|7548.6|7550.3|7547.3|0
1745811300000|2025-04-28 03:35:00|7551.5|7548.5|7552.8|7549.8|7552.8|7549.8|7550.2|7547.2|0
1745811600000|2025-04-28 03:40:00|7552.2|7549.2|7552.8|7549.8|7552.8|7549.8|7552.1|7549.1|0
1745811900000|2025-04-28 03:45:00|7553.4|7550.4|7551.5|7548.5|7553.4|7550.4|7550.2|7547.2|0
1745812200000|2025-04-28 03:50:00|7550.9|7547.9|7550.2|7547.2|7551.5|7548.5|7550.2|7547.2|0
1745812500000|2025-04-28 03:55:00|7547.6|7544.6|7547.7|7544.7|7548.3|7545.3|7546.3|7543.3|0
1745812800000|2025-04-28 04:00:00|7548.3|7545.3|7550.3|7547.3|7550.3|7547.3|7547.7|7544.7|0
1745813100000|2025-04-28 04:05:00|7550.2|7547.2|7550.3|7547.3|7551.5|7548.5|7550.2|7547.2|0
1745813400000|2025-04-28 04:10:00|7550.2|7547.2|7550.3|7547.3|7550.9|7547.9|7549|7546|0
1745813700000|2025-04-28 04:15:00|7551.6|7548.6|7551.6|7548.6|7551.6|7548.6|7551.6|7548.6|0
1745814000000|2025-04-28 04:20:00|7550.3|7547.3|7551.6|7548.6|7551.6|7548.6|7550.3|7547.3|0
1745814300000|2025-04-28 04:25:00|7552.9|7549.9|7554.2|7551.2|7554.9|7551.9|7552.9|7549.9|0
1745814600000|2025-04-28 04:30:00|7552.9|7549.9|7551.6|7548.6|7552.9|7549.9|7551.6|7548.6|0
1745814900000|2025-04-28 04:35:00|7552.3|7549.3|7551.6|7548.6|7554.2|7551.2|7551.6|7548.6|0
1745815200000|2025-04-28 04:40:00|7550.3|7547.3|7554.2|7551.2|7554.2|7551.2|7550.3|7547.3|0
1745815500000|2025-04-28 04:45:00|7554.9|7551.9|7555.6|7552.6|7555.6|7552.6|7554.9|7551.9|0
1745815800000|2025-04-28 04:50:00|7554.3|7551.3|7554.3|7551.3|7554.3|7551.3|7554.3|7551.3|0
1745816100000|2025-04-28 04:55:00|7553|7550|7554.3|7551.3|7554.3|7551.3|7553|7550|0
1745816400000|2025-04-28 05:00:00|7553|7550|7555.6|7552.6|7555.6|7552.6|7553|7550|0
1745816700000|2025-04-28 05:05:00|7556.2|7553.2|7553.2|7550.2|7556.9|7553.9|7551.9|7548.9|0
1745817000000|2025-04-28 05:10:00|7553.3|7550.3|7553.4|7550.4|7555.2|7552.2|7553.2|7550.2|0
1745817300000|2025-04-28 05:15:00|7552.1|7549.1|7553.4|7550.4|7554.7|7551.7|7550.8|7547.8|0
1745817600000|2025-04-28 05:20:00|7552.1|7549.1|7550.8|7547.8|7552.1|7549.1|7550.8|7547.8|0
1745817900000|2025-04-28 05:25:00|7550.2|7547.2|7549.5|7546.5|7550.2|7547.2|7549.5|7546.5|0
1745818200000|2025-04-28 05:30:00|7548.2|7545.2|7544.3|7541.3|7548.8|7545.8|7538.5|7535.5|0
1745818500000|2025-04-28 05:35:00|7541.7|7538.7|7544.2|7541.2|7544.3|7541.3|7540.4|7537.4|0
1745818800000|2025-04-28 05:40:00|7543.5|7540.5|7541.5|7538.5|7545.5|7542.5|7540.3|7537.3|0
1745819100000|2025-04-28 05:45:00|7542.8|7539.8|7539.4|7536.4|7542.8|7539.8|7535.5|7532.5|0
1745819400000|2025-04-28 05:50:00|7538.1|7535.1|7540.6|7537.6|7541.9|7538.9|7538.1|7535.1|0
1745819700000|2025-04-28 05:55:00|7539.4|7536.4|7540.7|7537.7|7541.9|7538.9|7538.1|7535.1|0
1745820000000|2025-04-28 06:00:00|7541.2|7537.2|7547.9|7545.9|7550.4|7548.4|7541.2|7537.2|124
1745820300000|2025-04-28 06:05:00|7547.4|7545.4|7548.7|7546.7|7549.4|7547.4|7546.4|7544.4|61
1745820600000|2025-04-28 06:10:00|7548.4|7546.4|7553.4|7551.4|7554.4|7552.4|7548.2|7546.2|33
1745820900000|2025-04-28 06:15:00|7552.9|7550.9|7550.2|7548.2|7552.9|7550.9|7549.4|7547.4|12
1745821200000|2025-04-28 06:20:00|7550.4|7548.4|7553.2|7551.2|7558.2|7556.2|7549.7|7547.7|40
1745821500000|2025-04-28 06:25:00|7552.9|7550.9|7551.4|7549.4|7552.9|7550.9|7550.2|7548.2|24
1745821800000|2025-04-28 06:30:00|7551.2|7549.2|7550.4|7548.4|7553.9|7551.9|7548.7|7546.7|14
1745822100000|2025-04-28 06:35:00|7550.7|7548.7|7555.7|7553.7|7555.7|7553.7|7549.2|7547.2|18
1745822400000|2025-04-28 06:40:00|7555.4|7553.4|7556.9|7554.9|7556.9|7554.9|7553.2|7551.2|18
1745822700000|2025-04-28 06:45:00|7556.7|7554.7|7561.9|7559.9|7562.2|7560.2|7556.7|7554.7|33
1745823000000|2025-04-28 06:50:00|7561.4|7559.4|7560.9|7558.9|7562.4|7560.4|7560.2|7558.2|19
1745823300000|2025-04-28 06:55:00|7560.4|7558.4|7562.2|7560.2|7565.2|7563.2|7558.4|7556.4|149
1745823600000|2025-04-28 07:00:00|7561.7|7560.7|7572.4|7571.4|7576.7|7575.7|7559.4|7558.4|889
1745823900000|2025-04-28 07:05:00|7573.4|7572.4|7572.9|7571.9|7580.4|7579.4|7567.7|7566.7|436
1745824200000|2025-04-28 07:10:00|7573.2|7572.2|7575.4|7574.4|7576.4|7575.4|7568.9|7567.9|283
1745824500000|2025-04-28 07:15:00|7575.7|7574.7|7574.7|7573.7|7577.4|7576.4|7570.9|7569.9|188
1745824800000|2025-04-28 07:20:00|7574.9|7573.9|7581.9|7580.9|7585.2|7584.2|7572.4|7571.4|345
1745825100000|2025-04-28 07:25:00|7582.2|7581.2|7583.7|7582.7|7585.9|7584.9|7579.7|7578.7|166
1745825400000|2025-04-28 07:30:00|7583.4|7582.4|7573.9|7572.9|7585.7|7584.7|7573.9|7572.9|228
1745825700000|2025-04-28 07:35:00|7574.2|7573.2|7573.2|7572.2|7578.2|7577.2|7570.9|7569.9|197
1745826000000|2025-04-28 07:40:00|7572.7|7571.7|7569.4|7568.4|7576.9|7575.9|7568.2|7567.2|126
1745826300000|2025-04-28 07:45:00|7569.9|7568.9|7566.4|7565.4|7571.4|7570.4|7565.9|7564.9|114
1745826600000|2025-04-28 07:50:00|7566.7|7565.7|7569.2|7568.2|7570.4|7569.4|7564.4|7563.4|150
1745826900000|2025-04-28 07:55:00|7568.9|7567.9|7566.4|7565.4|7568.9|7567.9|7564.9|7563.9|124
1745827200000|2025-04-28 08:00:00|7567.4|7566.4|7568.2|7567.2|7570.4|7569.4|7563.9|7562.9|213
1745827500000|2025-04-28 08:05:00|7568.4|7567.4|7566.9|7565.9|7571.7|7570.7|7564.4|7563.4|152
1745827800000|2025-04-28 08:10:00|7567.2|7566.2|7565.9|7564.9|7569.4|7568.4|7563.7|7562.7|135
1745828100000|2025-04-28 08:15:00|7565.7|7564.7|7569.2|7568.2|7570.7|7569.7|7564.4|7563.4|72
1745828400000|2025-04-28 08:20:00|7568.9|7567.9|7568.2|7567.2|7569.4|7568.4|7565.9|7564.9|113
1745828700000|2025-04-28 08:25:00|7568.4|7567.4|7571.9|7570.9|7572.9|7571.9|7565.2|7564.2|99
1745829000000|2025-04-28 08:30:00|7572.2|7571.2|7579.9|7578.9|7579.9|7578.9|7570.4|7569.4|194
1745829300000|2025-04-28 08:35:00|7579.7|7578.7|7581.2|7580.2|7581.4|7580.4|7576.4|7575.4|94
1745829600000|2025-04-28 08:40:00|7581.7|7580.7|7583.9|7582.9|7583.9|7582.9|7579.4|7578.4|94
1745829900000|2025-04-28 08:45:00|7584.2|7583.2|7577.7|7576.7|7584.7|7583.7|7577.2|7576.2|128
1745830200000|2025-04-28 08:50:00|7577.4|7576.4|7577.7|7576.7|7578.9|7577.9|7574.7|7573.7|129
1745830500000|2025-04-28 08:55:00|7577.9|7576.9|7582.4|7581.4|7582.7|7581.7|7577.9|7576.9|111
1745830800000|2025-04-28 09:00:00|7582.2|7581.2|7583.4|7582.4|7586.7|7585.7|7582.2|7581.2|195
1745831100000|2025-04-28 09:05:00|7583.2|7582.2|7582.9|7581.9|7586.7|7585.7|7582.2|7581.2|169
1745831400000|2025-04-28 09:10:00|7583.2|7582.2|7587.9|7586.9|7588.2|7587.2|7581.4|7580.4|153
1745831700000|2025-04-28 09:15:00|7588.2|7587.2|7584.2|7583.2|7589.7|7588.7|7582.9|7581.9|265
1745832000000|2025-04-28 09:20:00|7584.4|7583.4|7591.4|7590.4|7592.2|7591.2|7583.4|7582.4|199
1745832300000|2025-04-28 09:25:00|7591.2|7590.2|7598.2|7597.2|7600.7|7599.7|7591.2|7590.2|358
1745832600000|2025-04-28 09:30:00|7597.9|7596.9|7601.7|7600.7|7605.4|7604.4|7597.9|7596.9|188
1745832900000|2025-04-28 09:35:00|7601.9|7600.9|7600.9|7599.9|7601.9|7600.9|7597.4|7596.4|90
1745833200000|2025-04-28 09:40:00|7601.2|7600.2|7601.4|7600.4|7603.9|7602.9|7600.2|7599.2|78
1745833500000|2025-04-28 09:45:00|7601.2|7600.2|7600.2|7599.2|7602.4|7601.4|7599.2|7598.2|59
1745833800000|2025-04-28 09:50:00|7600.4|7599.4|7602.2|7601.2|7603.7|7602.7|7600.2|7599.2|60
1745834100000|2025-04-28 09:55:00|7602.4|7601.4|7593.4|7592.4|7604.9|7603.9|7593.2|7592.2|244
1745834400000|2025-04-28 10:00:00|7593.7|7592.7|7595.4|7594.4|7596.7|7595.7|7591.2|7590.2|152
1745834700000|2025-04-28 10:05:00|7595.2|7594.2|7593.2|7592.2|7595.4|7594.4|7591.4|7590.4|125
1745835000000|2025-04-28 10:10:00|7593.4|7592.4|7597.2|7596.2|7598.2|7597.2|7593.4|7592.4|113
1745835300000|2025-04-28 10:15:00|7597.4|7596.4|7595.2|7594.2|7598.2|7597.2|7594.9|7593.9|97
1745835600000|2025-04-28 10:20:00|7594.9|7593.9|7593.4|7592.4|7595.4|7594.4|7590.9|7589.9|131
1745835900000|2025-04-28 10:25:00|7593.7|7592.7|7595.7|7594.7|7595.7|7594.7|7592.4|7591.4|82
1745836200000|2025-04-28 10:30:00|7596.4|7595.4|7598.7|7597.7|7599.9|7598.9|7594.9|7593.9|88
1745836500000|2025-04-28 10:35:00|7598.9|7597.9|7598.4|7597.4|7600.2|7599.2|7597.9|7596.9|80
1745836800000|2025-04-28 10:40:00|7598.7|7597.7|7597.9|7596.9|7600.4|7599.4|7595.4|7594.4|151
1745837100000|2025-04-28 10:45:00|7598.2|7597.2|7600.7|7599.7|7600.9|7599.9|7596.9|7595.9|52
1745837400000|2025-04-28 10:50:00|7600.4|7599.4|7590.7|7589.7|7600.9|7599.9|7590.7|7589.7|119
1745837700000|2025-04-28 10:55:00|7590.9|7589.9|7587.9|7586.9|7591.4|7590.4|7586.4|7585.4|196
1745838000000|2025-04-28 11:00:00|7586.7|7585.7|7582.9|7581.9|7587.7|7586.7|7580.9|7579.9|216
1745838300000|2025-04-28 11:05:00|7582.7|7581.7|7580.4|7579.4|7584.2|7583.2|7578.4|7577.4|159
1745838600000|2025-04-28 11:10:00|7580.2|7579.2|7578.7|7577.7|7582.9|7581.9|7577.4|7576.4|112
1745838900000|2025-04-28 11:15:00|7578.4|7577.4|7583.4|7582.4|7584.9|7583.9|7577.9|7576.9|110
1745839200000|2025-04-28 11:20:00|7583.7|7582.7|7586.4|7585.4|7587.4|7586.4|7577.4|7576.4|213
1745839500000|2025-04-28 11:25:00|7586.2|7585.2|7590.4|7589.4|7591.9|7590.9|7585.9|7584.9|124
1745839800000|2025-04-28 11:30:00|7590.7|7589.7|7591.9|7590.9|7592.4|7591.4|7587.4|7586.4|87
1745840100000|2025-04-28 11:35:00|7592.2|7591.2|7599.9|7598.9|7600.2|7599.2|7589.9|7588.9|87
1745840400000|2025-04-28 11:40:00|7599.7|7598.7|7598.9|7597.9|7601.7|7600.7|7597.4|7596.4|106
1745840700000|2025-04-28 11:45:00|7599.2|7598.2|7601.4|7600.4|7601.9|7600.9|7595.9|7594.9|54
1745841000000|2025-04-28 11:50:00|7600.9|7599.9|7600.2|7599.2|7603.9|7602.9|7599.4|7598.4|59
1745841300000|2025-04-28 11:55:00|7599.9|7598.9|7599.9|7598.9|7600.4|7599.4|7597.9|7596.9|187
1745841600000|2025-04-28 12:00:00|7600.4|7599.4|7598.9|7597.9|7605.4|7604.4|7598.4|7597.4|135
1745841900000|2025-04-28 12:05:00|7598.7|7597.7|7596.4|7595.4|7600.4|7599.4|7593.2|7592.2|95
1745842200000|2025-04-28 12:10:00|7596.7|7595.7|7597.9|7596.9|7600.2|7599.2|7593.4|7592.4|345
1745842500000|2025-04-28 12:15:00|7598.2|7597.2|7597.7|7596.7|7602.4|7601.4|7597.2|7596.2|93
1745842800000|2025-04-28 12:20:00|7597.4|7596.4|7601.4|7600.4|7602.2|7601.2|7596.7|7595.7|62
1745843100000|2025-04-28 12:25:00|7601.7|7600.7|7602.9|7601.9|7603.4|7602.4|7599.9|7598.9|62
1745843400000|2025-04-28 12:30:00|7603.2|7602.2|7604.9|7603.9|7606.4|7605.4|7600.9|7599.9|90
1745843700000|2025-04-28 12:35:00|7604.7|7603.7|7604.9|7603.9|7605.9|7604.9|7601.7|7600.7|82
1745844000000|2025-04-28 12:40:00|7604.7|7603.7|7605.9|7604.9|7606.2|7605.2|7602.9|7601.9|70
1745844300000|2025-04-28 12:45:00|7605.7|7604.7|7608.7|7607.7|7609.9|7608.9|7604.9|7603.9|81
1745844600000|2025-04-28 12:50:00|7608.4|7607.4|7606.7|7605.7|7610.9|7609.9|7606.4|7605.4|235
1745844900000|2025-04-28 12:55:00|7606.4|7605.4|7607.4|7606.4|7609.9|7608.9|7604.7|7603.7|97
1745845200000|2025-04-28 13:00:00|7607.2|7606.2|7613.4|7612.4|7613.7|7612.7|7606.4|7605.4|154
1745845500000|2025-04-28 13:05:00|7613.7|7612.7|7610.7|7609.7|7614.4|7613.4|7610.2|7609.2|83
1745845800000|2025-04-28 13:10:00|7610.9|7609.9|7613.7|7612.7|7614.7|7613.7|7610.9|7609.9|93
1745846100000|2025-04-28 13:15:00|7613.4|7612.4|7612.9|7611.9|7616.4|7615.4|7612.9|7611.9|108
1745846400000|2025-04-28 13:20:00|7612.7|7611.7|7610.9|7609.9|7614.4|7613.4|7610.7|7609.7|144
1745846700000|2025-04-28 13:25:00|7611.2|7610.2|7612.4|7611.4|7613.9|7612.9|7610.9|7609.9|72
1745847000000|2025-04-28 13:30:00|7612.9|7611.9|7607.9|7606.9|7616.7|7615.7|7607.2|7606.2|423
1745847300000|2025-04-28 13:35:00|7608.2|7607.2|7606.7|7605.7|7612.2|7611.2|7605.9|7604.9|318
1745847600000|2025-04-28 13:40:00|7606.4|7605.4|7613.2|7612.2|7613.7|7612.7|7605.9|7604.9|186
1745847900000|2025-04-28 13:45:00|7613.4|7612.4|7607.4|7606.4|7616.2|7615.2|7606.2|7605.2|370
1745848200000|2025-04-28 13:50:00|7607.7|7606.7|7608.9|7607.9|7610.4|7609.4|7605.2|7604.2|166
1745848500000|2025-04-28 13:55:00|7608.7|7607.7|7605.2|7604.2|7609.7|7608.7|7604.4|7603.4|238
1745848800000|2025-04-28 14:00:00|7603.4|7602.4|7596.4|7595.4|7604.2|7603.2|7590.2|7589.2|501
1745849100000|2025-04-28 14:05:00|7596.7|7595.7|7600.4|7599.4|7602.4|7601.4|7596.7|7595.7|237
1745849400000|2025-04-28 14:10:00|7600.7|7599.7|7599.4|7598.4|7602.2|7601.2|7597.4|7596.4|252
1745849700000|2025-04-28 14:15:00|7599.9|7598.9|7593.9|7592.9|7600.7|7599.7|7593.7|7592.7|311
1745850000000|2025-04-28 14:20:00|7594.2|7593.2|7592.4|7591.4|7597.9|7596.9|7589.2|7588.2|349
1745850300000|2025-04-28 14:25:00|7592.7|7591.7|7590.9|7589.9|7596.4|7595.4|7589.7|7588.7|265
1745850600000|2025-04-28 14:30:00|7591.2|7590.2|7585.9|7584.9|7592.9|7591.9|7581.4|7580.4|213
1745850900000|2025-04-28 14:35:00|7586.2|7585.2|7595.7|7594.7|7596.7|7595.7|7584.9|7583.9|210
1745851200000|2025-04-28 14:40:00|7595.4|7594.4|7593.4|7592.4|7596.9|7595.9|7587.7|7586.7|227
1745851500000|2025-04-28 14:45:00|7593.2|7592.2|7591.7|7590.7|7596.2|7595.2|7590.7|7589.7|137
1745851800000|2025-04-28 14:50:00|7591.4|7590.4|7584.9|7583.9|7591.4|7590.4|7580.9|7579.9|192
1745852100000|2025-04-28 14:55:00|7584.7|7583.7|7586.2|7585.2|7588.9|7587.9|7583.4|7582.4|235
1745852400000|2025-04-28 15:00:00|7586.9|7585.9|7590.7|7589.7|7591.9|7590.9|7585.9|7584.9|275
1745852700000|2025-04-28 15:05:00|7590.9|7589.9|7583.4|7582.4|7591.7|7590.7|7582.7|7581.7|291
1745853000000|2025-04-28 15:10:00|7583.7|7582.7|7583.4|7582.4|7584.7|7583.7|7580.9|7579.9|208
1745853300000|2025-04-28 15:15:00|7583.2|7582.2|7583.9|7582.9|7585.4|7584.4|7581.4|7580.4|335
1745853600000|2025-04-28 15:20:00|7583.7|7582.7|7576.7|7575.7|7584.9|7583.9|7576.2|7575.2|631
1745853900000|2025-04-28 15:25:00|7576.9|7575.9|7570.4|7569.4|7576.9|7575.9|7568.7|7567.7|672
1745854200000|2025-04-28 15:30:00|7570.9|7568.9|7573.4|7571.4|7574.7|7572.7|7569.2|7567.2|1427
1745854500000|2025-04-28 15:35:00|7573.9|7571.9|7568.4|7566.4|7573.9|7571.9|7563.4|7561.4|1536
1745854800000|2025-04-28 15:40:00|7567.9|7565.9|7564.4|7562.4|7571.7|7569.7|7562.7|7560.7|477
1745855100000|2025-04-28 15:45:00|7564.2|7562.2|7557.4|7555.4|7565.7|7563.7|7556.2|7554.2|414
1745855400000|2025-04-28 15:50:00|7557.7|7555.7|7558.9|7556.9|7563.4|7561.4|7554.4|7552.4|122
1745855700000|2025-04-28 15:55:00|7558.7|7556.7|7555.7|7553.7|7561.2|7559.2|7553.4|7551.4|163
1745856000000|2025-04-28 16:00:00|7555.4|7553.4|7548.9|7546.9|7556.7|7554.7|7546.7|7544.7|216
1745856300000|2025-04-28 16:05:00|7549.2|7547.2|7549.2|7547.2|7551.2|7549.2|7546.7|7544.7|121
1745856600000|2025-04-28 16:10:00|7548.9|7546.9|7548.4|7546.4|7550.7|7548.7|7544.9|7542.9|123
1745856900000|2025-04-28 16:15:00|7548.7|7546.7|7553.7|7551.7|7554.9|7552.9|7548.4|7546.4|75
1745857200000|2025-04-28 16:20:00|7553.4|7551.4|7551.7|7549.7|7554.9|7552.9|7549.2|7547.2|98
1745857500000|2025-04-28 16:25:00|7551.4|7549.4|7548.4|7546.4|7551.4|7549.4|7545.9|7543.9|119
1745857800000|2025-04-28 16:30:00|7548.7|7546.7|7549.7|7547.7|7552.9|7550.9|7547.9|7545.9|66
1745858100000|2025-04-28 16:35:00|7549.4|7547.4|7549.2|7547.2|7554.9|7552.9|7547.4|7545.4|43
1745858400000|2025-04-28 16:40:00|7549.4|7547.4|7553.9|7551.9|7555.7|7553.7|7547.9|7545.9|152
1745858700000|2025-04-28 16:45:00|7553.7|7551.7|7552.4|7550.4|7557.2|7555.2|7550.4|7548.4|209
1745859000000|2025-04-28 16:50:00|7552.2|7550.2|7542.9|7540.9|7552.4|7550.4|7540.7|7538.7|208
1745859300000|2025-04-28 16:55:00|7542.7|7540.7|7542.4|7540.4|7542.7|7540.7|7536.2|7534.2|113
1745859600000|2025-04-28 17:00:00|7542.2|7540.2|7542.4|7540.4|7546.2|7544.2|7540.7|7538.7|99
1745859900000|2025-04-28 17:05:00|7542.7|7540.7|7543.2|7541.2|7547.4|7545.4|7540.9|7538.9|143
1745860200000|2025-04-28 17:10:00|7542.9|7540.9|7539.4|7537.4|7544.7|7542.7|7539.4|7537.4|157
1745860500000|2025-04-28 17:15:00|7539.7|7537.7|7543.9|7541.9|7545.4|7543.4|7537.7|7535.7|69
1745860800000|2025-04-28 17:20:00|7543.7|7541.7|7540.4|7538.4|7543.9|7541.9|7538.4|7536.4|21
1745861100000|2025-04-28 17:25:00|7540.7|7538.7|7531.9|7529.9|7545.4|7543.4|7531.9|7529.9|93
1745861400000|2025-04-28 17:30:00|7532.2|7530.2|7530.7|7528.7|7533.2|7531.2|7528.7|7526.7|120
1745861700000|2025-04-28 17:35:00|7530.9|7528.9|7538.9|7536.9|7540.4|7538.4|7528.9|7526.9|81
1745862000000|2025-04-28 17:40:00|7538.7|7536.7|7539.4|7537.4|7541.7|7539.7|7534.4|7532.4|53
1745862300000|2025-04-28 17:45:00|7539.2|7537.2|7541.9|7539.9|7542.9|7540.9|7538.2|7536.2|36
1745862600000|2025-04-28 17:50:00|7542.2|7540.2|7546.7|7544.7|7547.9|7545.9|7541.7|7539.7|68
1745862900000|2025-04-28 17:55:00|7546.9|7544.9|7549.7|7547.7|7551.2|7549.2|7546.4|7544.4|82
1745863200000|2025-04-28 18:00:00|7550.2|7548.2|7550.7|7548.7|7552.4|7550.4|7547.7|7545.7|90
1745863500000|2025-04-28 18:05:00|7550.4|7548.4|7549.4|7547.4|7553.4|7551.4|7549.4|7547.4|23
1745863800000|2025-04-28 18:10:00|7549.2|7547.2|7550.9|7548.9|7551.4|7549.4|7546.9|7544.9|63
1745864100000|2025-04-28 18:15:00|7551.2|7549.2|7550.4|7548.4|7553.7|7551.7|7549.4|7547.4|35
1745864400000|2025-04-28 18:20:00|7550.7|7548.7|7557.2|7555.2|7557.4|7555.4|7549.4|7547.4|153
1745864700000|2025-04-28 18:25:00|7556.9|7554.9|7557.2|7555.2|7558.9|7556.9|7554.9|7552.9|60
1745865000000|2025-04-28 18:30:00|7556.9|7554.9|7552.9|7550.9|7558.9|7556.9|7552.9|7550.9|20
1745865300000|2025-04-28 18:35:00|7553.2|7551.2|7555.4|7553.4|7556.7|7554.7|7550.7|7548.7|35
1745865600000|2025-04-28 18:40:00|7555.7|7553.7|7554.2|7552.2|7557.9|7555.9|7554.2|7552.2|19
1745865900000|2025-04-28 18:45:00|7554.7|7552.7|7554.2|7552.2|7557.7|7555.7|7552.2|7550.2|53
1745866200000|2025-04-28 18:50:00|7554.4|7552.4|7554.2|7552.2|7556.4|7554.4|7552.4|7550.4|44
1745866500000|2025-04-28 18:55:00|7553.9|7551.9|7550.9|7548.9|7554.2|7552.2|7550.9|7548.9|39
1745866800000|2025-04-28 19:00:00|7551.4|7549.4|7553.2|7551.2|7555.4|7553.4|7549.9|7547.9|81
1745867100000|2025-04-28 19:05:00|7553.4|7551.4|7556.7|7554.7|7557.4|7555.4|7551.9|7549.9|73
1745867400000|2025-04-28 19:10:00|7556.9|7554.9|7555.9|7553.9|7557.4|7555.4|7551.2|7549.2|38
1745867700000|2025-04-28 19:15:00|7556.2|7554.2|7555.4|7553.4|7557.4|7555.4|7554.4|7552.4|30
1745868000000|2025-04-28 19:20:00|7555.7|7553.7|7559.7|7557.7|7562.2|7560.2|7554.7|7552.7|118
1745868300000|2025-04-28 19:25:00|7559.4|7557.4|7559.4|7557.4|7559.7|7557.7|7555.4|7553.4|78
1745868600000|2025-04-28 19:30:00|7558.7|7556.7|7557.9|7555.9|7561.9|7559.9|7557.2|7555.2|66
1745868900000|2025-04-28 19:35:00|7557.7|7555.7|7555.9|7553.9|7558.9|7556.9|7551.2|7549.2|53
1745869200000|2025-04-28 19:40:00|7555.7|7553.7|7555.4|7553.4|7557.2|7555.2|7554.9|7552.9|21
1745869500000|2025-04-28 19:45:00|7555.7|7553.7|7558.2|7556.2|7558.9|7556.9|7555.7|7553.7|26
1745869800000|2025-04-28 19:50:00|7558.4|7556.4|7561.4|7559.4|7564.2|7562.2|7558.4|7556.4|91
1745870100000|2025-04-28 19:55:00|7561.2|7559.2|7560.2|7558.2|7565.2|7563.2|7557.7|7555.7|179
1745870400000|2025-04-28 20:00:00|7559.2|7555.2|7554.3|7550.3|7560.6|7556.6|7553.1|7549.1|0
1745870700000|2025-04-28 20:05:00|7554.2|7550.2|7555|7551|7556.5|7552.5|7553.6|7549.6|0
1745871000000|2025-04-28 20:10:00|7554.8|7550.8|7552.8|7548.8|7555.2|7551.2|7552.6|7548.6|0
1745871300000|2025-04-28 20:15:00|7553.1|7549.1|7553.1|7549.1|7554.5|7550.5|7552.5|7548.5|0
1745871600000|2025-04-28 20:20:00|7553|7549|7551.6|7547.6|7553|7549|7551.3|7547.3|0
1745871900000|2025-04-28 20:25:00|7551.8|7547.8|7552.6|7548.6|7554|7550|7551.8|7547.8|0
1745872200000|2025-04-28 20:30:00|7552.8|7548.8|7554|7550|7554.6|7550.6|7551.9|7547.9|0
1745872500000|2025-04-28 20:35:00|7553.8|7549.8|7554|7550|7554.8|7550.8|7553.4|7549.4|0
1745872800000|2025-04-28 20:40:00|7553.6|7549.6|7553.1|7549.1|7554.3|7550.3|7552.6|7548.6|0
1745873100000|2025-04-28 20:45:00|7552.9|7548.9|7552.1|7548.1|7553.1|7549.1|7551.7|7547.7|0
1745873400000|2025-04-28 20:50:00|7552.3|7548.3|7552.9|7548.9|7553.4|7549.4|7552.1|7548.1|0
1745873700000|2025-04-28 20:55:00|7552.6|7548.6|7553.1|7549.1|7553.4|7549.4|7551.7|7547.7|0
1745874000000|2025-04-28 21:00:00|7553|7549|7553|7549|7553.1|7549.1|7553|7549|0
1745874300000|2025-04-28 21:05:00|7552.9|7548.9|7551.9|7547.9|7552.9|7548.9|7551.9|7547.9|0
1745874600000|2025-04-28 21:10:00|7552.3|7548.3|7552.5|7548.5|7553.2|7549.2|7552.3|7548.3|0
1745874900000|2025-04-28 21:15:00|7552.4|7548.4|7551.1|7547.1|7552.4|7548.4|7551|7547|0
1745875200000|2025-04-28 21:20:00|7551|7547|7551.3|7547.3|7551.4|7547.4|7550.9|7546.9|0
1745875500000|2025-04-28 21:25:00|7551.2|7547.2|7551.4|7547.4|7551.4|7547.4|7551|7547|0
1745875800000|2025-04-28 21:30:00|7551.3|7547.3|7551.2|7547.2|7551.5|7547.5|7551.2|7547.2|0
1745876100000|2025-04-28 21:35:00|7551.3|7547.3|7551.4|7547.4|7551.4|7547.4|7551.3|7547.3|0
1745876400000|2025-04-28 21:40:00|7551.8|7547.8|7550.4|7546.4|7551.8|7547.8|7550.4|7546.4|0
1745876700000|2025-04-28 21:45:00|7550.9|7546.9|7551.1|7547.1|7551.1|7547.1|7550.7|7546.7|0
1745877000000|2025-04-28 21:50:00|7551.3|7547.3|7551.9|7547.9|7551.9|7547.9|7551|7547|0
1745877300000|2025-04-28 21:55:00|7552.1|7548.1|7550.7|7546.7|7552.7|7548.7|7550.7|7546.7|0
1745877600000|2025-04-28 22:00:00|7550.8|7546.8|7550.9|7546.9|7551.9|7547.9|7549.7|7545.7|0
1745877900000|2025-04-28 22:05:00|7550.7|7546.7|7554.2|7550.2|7554.6|7550.6|7550.7|7546.7|0
1745878200000|2025-04-28 22:10:00|7554.3|7550.3|7550.3|7546.3|7554.7|7550.7|7549.3|7545.3|0
1745878500000|2025-04-28 22:15:00|7550.2|7546.2|7549.3|7545.3|7550.5|7546.5|7548.8|7544.8|0
1745878800000|2025-04-28 22:20:00|7549.4|7545.4|7548.9|7544.9|7549.4|7545.4|7547.1|7543.1|0
1745879100000|2025-04-28 22:25:00|7549.2|7545.2|7549.4|7545.4|7550|7546|7548.9|7544.9|0
1745879400000|2025-04-28 22:30:00|7549.6|7545.6|7552.6|7548.6|7553.4|7549.4|7549.3|7545.3|0
1745879700000|2025-04-28 22:35:00|7552.5|7548.5|7551.7|7547.7|7552.7|7548.7|7551.3|7547.3|0
1745880000000|2025-04-28 22:40:00|7551.8|7547.8|7548.7|7544.7|7551.8|7547.8|7546.1|7542.1|0
1745880300000|2025-04-28 22:45:00|7548.8|7544.8|7550.6|7546.6|7550.6|7546.6|7548.2|7544.2|0
1745880600000|2025-04-28 22:50:00|7550.8|7546.8|7551|7547|7552.1|7548.1|7549.9|7545.9|0
1745880900000|2025-04-28 22:55:00|7550.9|7546.9|7552.1|7548.1|7552.4|7548.4|7550.8|7546.8|0
1745881200000|2025-04-28 23:00:00|7552.3|7548.3|7554.8|7550.8|7556.8|7552.8|7550.6|7546.6|0
1745881500000|2025-04-28 23:05:00|7554.7|7550.7|7555.5|7551.5|7557.3|7553.3|7552.4|7548.4|0
1745881800000|2025-04-28 23:10:00|7555.3|7551.3|7556.2|7552.2|7557|7553|7555.2|7551.2|0
1745882100000|2025-04-28 23:15:00|7556.3|7552.3|7555.2|7551.2|7560.6|7556.6|7554.3|7550.3|0
1745882400000|2025-04-28 23:20:00|7555.1|7551.1|7555.5|7551.5|7555.6|7551.6|7554.2|7550.2|0
1745882700000|2025-04-28 23:25:00|7555.6|7551.6|7558.2|7554.2|7559.9|7555.9|7555.4|7551.4|0
1745883000000|2025-04-28 23:30:00|7558.3|7554.3|7559|7555|7559.8|7555.8|7558.1|7554.1|0
1745883300000|2025-04-28 23:35:00|7559.2|7555.2|7559.8|7555.8|7559.8|7555.8|7558.3|7554.3|0
1745883600000|2025-04-28 23:40:00|7559.5|7555.5|7560.3|7556.3|7560.7|7556.7|7559.2|7555.2|0
1745883900000|2025-04-28 23:45:00|7560.4|7556.4|7561.6|7557.6|7562.1|7558.1|7560.3|7556.3|0
1745884200000|2025-04-28 23:50:00|7561.7|7557.7|7562.1|7558.1|7562.1|7558.1|7560.9|7556.9|0
1745884500000|2025-04-28 23:55:00|7562.4|7558.4|7563.5|7559.5|7563.7|7559.7|7561.9|7557.9|0
1745884800000|2025-04-29 00:00:00|7563.6|7559.6|7559.1|7555.1|7564.7|7560.7|7559|7555|0
1745885100000|2025-04-29 00:05:00|7559.3|7555.3|7558.9|7554.9|7559.3|7555.3|7558|7554|0
1745885400000|2025-04-29 00:10:00|7558.6|7554.6|7556.7|7552.7|7559.9|7555.9|7555.9|7551.9|0
1745885700000|2025-04-29 00:15:00|7556.9|7552.9|7555.9|7552.9|7560.3|7556.3|7555.9|7552.7|0
1745886000000|2025-04-29 00:20:00|7556.6|7553.6|7557.8|7554.8|7557.8|7554.8|7554.5|7551.5|0
1745886300000|2025-04-29 00:25:00|7557.1|7554.1|7555.8|7552.8|7557.8|7554.8|7555.8|7552.8|0
1745886600000|2025-04-29 00:30:00|7555.9|7552.9|7557.1|7554.1|7558.4|7555.4|7555.8|7552.8|0
1745886900000|2025-04-29 00:35:00|7556.5|7553.5|7558.6|7555.6|7558.6|7555.6|7555.8|7552.8|0
1745887200000|2025-04-29 00:40:00|7558.5|7555.5|7558.6|7555.6|7558.6|7555.6|7557.2|7554.2|0
1745887500000|2025-04-29 00:45:00|7558.7|7555.7|7558.7|7555.7|7558.7|7555.7|7558.6|7555.6|0
1745888100000|2025-04-29 00:55:00|7557.5|7554.5|7558.7|7555.7|7558.8|7555.8|7556.8|7553.8|0
1745888400000|2025-04-29 01:00:00|7557.4|7554.4|7558.8|7555.8|7558.8|7555.8|7557.4|7554.4|0
1745888700000|2025-04-29 01:05:00|7558.7|7555.7|7557.5|7554.5|7558.8|7555.8|7556.2|7553.2|0
1745889000000|2025-04-29 01:10:00|7557.4|7554.4|7556.2|7553.2|7559.5|7556.5|7556.2|7553.2|0
1745889300000|2025-04-29 01:15:00|7556.8|7553.8|7556.8|7553.8|7557.5|7554.5|7555.6|7552.6|0
1745889600000|2025-04-29 01:20:00|7556.2|7553.2|7556.2|7553.2|7557.5|7554.5|7556.2|7553.2|0
1745889900000|2025-04-29 01:25:00|7556.9|7553.9|7556.2|7553.2|7557.5|7554.5|7556.2|7553.2|0
1745890200000|2025-04-29 01:30:00|7555.6|7552.6|7555|7552|7555.6|7552.6|7553.7|7550.7|0
1745890500000|2025-04-29 01:35:00|7555.6|7552.6|7556.3|7553.3|7556.3|7553.3|7555.6|7552.6|0
1745890800000|2025-04-29 01:40:00|7555|7552|7559|7556|7559|7556|7555|7552|0
1745891100000|2025-04-29 01:45:00|7559.1|7556.1|7557.8|7554.8|7559.1|7556.1|7557.8|7554.8|0
1745891400000|2025-04-29 01:50:00|7559.1|7556.1|7556.6|7553.6|7559.2|7556.2|7556.6|7553.6|0
1745891700000|2025-04-29 01:55:00|7557.9|7554.9|7559.4|7556.4|7559.4|7556.4|7557.9|7554.9|0
1745892000000|2025-04-29 02:00:00|7559.7|7556.7|7561|7558|7561|7558|7559.7|7556.7|0
1745892300000|2025-04-29 02:05:00|7559.7|7556.7|7559.8|7556.8|7559.8|7556.8|7559.7|7556.7|0
1745892600000|2025-04-29 02:10:00|7559.7|7556.7|7559.8|7556.8|7561|7558|7559.7|7556.7|0
1745892900000|2025-04-29 02:15:00|7561.1|7558.1|7559.7|7556.7|7561.1|7558.1|7558.5|7555.5|0
1745893200000|2025-04-29 02:20:00|7559.8|7556.8|7559.7|7556.7|7559.8|7556.8|7559.7|7556.7|0
1745893500000|2025-04-29 02:25:00|7559.8|7556.8|7557.2|7554.2|7559.9|7556.9|7557.2|7554.2|0
1745893800000|2025-04-29 02:30:00|7557.1|7554.1|7558.5|7555.5|7559.8|7556.8|7555.8|7552.8|0
1745894100000|2025-04-29 02:35:00|7559.8|7556.8|7559.1|7556.1|7559.8|7556.8|7558.4|7555.4|0
1745894400000|2025-04-29 02:40:00|7558.4|7555.4|7555.7|7552.7|7559.1|7556.1|7555.7|7552.7|0
1745894700000|2025-04-29 02:45:00|7554.4|7551.4|7554.3|7551.3|7555.7|7552.7|7553|7550|0
1745895000000|2025-04-29 02:50:00|7554.4|7551.4|7555.6|7552.6|7555.7|7552.7|7554.3|7551.3|0
1745895300000|2025-04-29 02:55:00|7556.9|7553.9|7557.5|7554.5|7559.5|7556.5|7556.9|7553.9|0
1745895600000|2025-04-29 03:00:00|7558.2|7555.2|7556.9|7553.9|7558.2|7555.2|7556.9|7553.9|0
1745895900000|2025-04-29 03:05:00|7556.3|7553.3|7557.6|7554.6|7558.3|7555.3|7555.6|7552.6|0
1745896200000|2025-04-29 03:10:00|7558.3|7555.3|7555.7|7552.7|7558.3|7555.3|7554.4|7551.4|0
1745896500000|2025-04-29 03:15:00|7555.1|7552.1|7555.7|7552.7|7555.7|7552.7|7554.4|7551.4|0
1745896800000|2025-04-29 03:20:00|7555.1|7552.1|7557.7|7554.7|7558.3|7555.3|7554.4|7551.4|0
1745897100000|2025-04-29 03:25:00|7558.3|7555.3|7557|7554|7558.4|7555.4|7557|7554|0
1745897400000|2025-04-29 03:30:00|7557.1|7554.1|7557|7554|7558.3|7555.3|7557|7554|0
1745897700000|2025-04-29 03:35:00|7557.6|7554.6|7557|7554|7558.3|7555.3|7557|7554|0
1745898000000|2025-04-29 03:40:00|7557.7|7554.7|7557|7554|7558.3|7555.3|7557|7554|0
1745898300000|2025-04-29 03:45:00|7557.6|7554.6|7555.1|7552.1|7558.3|7555.3|7554.4|7551.4|0
1745898600000|2025-04-29 03:50:00|7555.8|7552.8|7557.7|7554.7|7558.3|7555.3|7555.8|7552.8|0
1745898900000|2025-04-29 03:55:00|7558.3|7555.3|7558.4|7555.4|7559.6|7556.6|7557.7|7554.7|0
1745899200000|2025-04-29 04:00:00|7559|7556|7557|7554|7559.6|7556.6|7557|7554|0
1745899500000|2025-04-29 04:05:00|7557.7|7554.7|7558.3|7555.3|7558.3|7555.3|7555.8|7552.8|0
1745899800000|2025-04-29 04:10:00|7557|7554|7554.4|7551.4|7557|7554|7552.4|7549.4|0
1745900100000|2025-04-29 04:15:00|7555|7552|7557|7554|7557.7|7554.7|7555|7552|0
1745900400000|2025-04-29 04:20:00|7557.6|7554.6|7559.6|7556.6|7559.6|7556.6|7557|7554|0
1745900700000|2025-04-29 04:25:00|7558.3|7555.3|7559.9|7556.9|7559.9|7556.9|7558.3|7555.3|0
1745901000000|2025-04-29 04:30:00|7559.8|7556.8|7559.9|7556.9|7559.9|7556.9|7558.6|7555.6|0
1745901300000|2025-04-29 04:35:00|7558.6|7555.6|7560.5|7557.5|7561.1|7558.1|7557.2|7554.2|0
1745901600000|2025-04-29 04:40:00|7559.8|7556.8|7556.5|7553.5|7560.5|7557.5|7556.5|7553.5|0
1745901900000|2025-04-29 04:45:00|7555.9|7552.9|7553.2|7550.2|7556.5|7553.5|7552.6|7549.6|0
1745902200000|2025-04-29 04:50:00|7553.9|7550.9|7555.6|7552.6|7556.3|7553.3|7553.2|7550.2|0
1745902500000|2025-04-29 04:55:00|7556.3|7553.3|7556.9|7553.9|7558.2|7555.2|7556.3|7553.3|0
1745902800000|2025-04-29 05:00:00|7556.3|7553.3|7556.9|7553.9|7557.6|7554.6|7556.3|7553.3|0
1745903100000|2025-04-29 05:05:00|7557.6|7554.6|7558.3|7555.3|7558.9|7555.9|7556.9|7553.9|0
1745903400000|2025-04-29 05:10:00|7557.7|7554.7|7554.6|7551.6|7558.3|7555.3|7553.9|7550.9|0
1745903700000|2025-04-29 05:15:00|7554|7551|7554.6|7551.6|7555.9|7552.9|7553.3|7550.3|0
1745904000000|2025-04-29 05:20:00|7553.9|7550.9|7555.1|7552.1|7555.8|7552.8|7550.5|7547.5|0
1745904300000|2025-04-29 05:25:00|7555.8|7552.8|7550.6|7547.6|7555.8|7552.8|7550.6|7547.6|0
1745904600000|2025-04-29 05:30:00|7550.7|7547.7|7551.9|7548.9|7553.2|7550.2|7547.4|7544.4|0
1745904900000|2025-04-29 05:35:00|7552.6|7549.6|7553.9|7550.9|7554.5|7551.5|7551.3|7548.3|0
1745905200000|2025-04-29 05:40:00|7553.2|7550.2|7552|7549|7553.9|7550.9|7550.7|7547.7|0
1745905500000|2025-04-29 05:45:00|7553.3|7550.3|7557.2|7554.2|7557.2|7554.2|7553.3|7550.3|0
1745905800000|2025-04-29 05:50:00|7557.8|7554.8|7554.6|7551.6|7558.5|7555.5|7554.6|7551.6|0
1745906100000|2025-04-29 05:55:00|7555.2|7552.2|7553.2|7550.2|7557.2|7554.2|7552.6|7549.6|0
1745906400000|2025-04-29 06:00:00|7552|7549|7555.2|7553.2|7558.2|7556.2|7545.9|7543.9|183
1745906700000|2025-04-29 06:05:00|7554.9|7552.9|7554.4|7552.4|7558.4|7556.4|7553.9|7551.9|100
1745907000000|2025-04-29 06:10:00|7554.2|7552.2|7550.4|7548.4|7554.9|7552.9|7549.2|7547.2|47
1745907300000|2025-04-29 06:15:00|7550.7|7548.7|7552.7|7550.7|7552.7|7550.7|7550.2|7548.2|28
1745907600000|2025-04-29 06:20:00|7552.9|7550.9|7549.7|7547.7|7554.2|7552.2|7548.9|7546.9|40
1745907900000|2025-04-29 06:25:00|7549.9|7547.9|7552.4|7550.4|7552.7|7550.7|7549.7|7547.7|23
1745908200000|2025-04-29 06:30:00|7552.9|7550.9|7556.9|7554.9|7556.9|7554.9|7552.4|7550.4|20
1745908500000|2025-04-29 06:35:00|7557.4|7555.4|7561.7|7559.7|7561.7|7559.7|7557.4|7555.4|34
1745908800000|2025-04-29 06:40:00|7561.9|7559.9|7564.7|7562.7|7565.7|7563.7|7561.9|7559.9|19
1745909100000|2025-04-29 06:45:00|7564.4|7562.4|7561.7|7559.7|7566.9|7564.9|7561.4|7559.4|26
1745909400000|2025-04-29 06:50:00|7561.9|7559.9|7562.2|7560.2|7565.2|7563.2|7561.7|7559.7|29
1745909700000|2025-04-29 06:55:00|7562.4|7560.4|7555.4|7553.4|7563.7|7561.7|7555.4|7553.4|56
1745910000000|2025-04-29 07:00:00|7554.9|7553.9|7573.4|7572.4|7586.2|7585.2|7554.9|7553.9|1974
1745910300000|2025-04-29 07:05:00|7572.9|7571.9|7579.2|7578.2|7583.9|7582.9|7565.7|7564.7|504
1745910600000|2025-04-29 07:10:00|7579.4|7578.4|7580.4|7579.4|7581.9|7580.9|7572.7|7571.7|349
1745910900000|2025-04-29 07:15:00|7580.2|7579.2|7574.9|7573.9|7581.4|7580.4|7571.4|7570.4|246
1745911200000|2025-04-29 07:20:00|7574.7|7573.7|7579.9|7578.9|7581.9|7580.9|7573.2|7572.2|197
1745911500000|2025-04-29 07:25:00|7580.2|7579.2|7580.9|7579.9|7586.7|7585.7|7579.2|7578.2|219
1745911800000|2025-04-29 07:30:00|7581.2|7580.2|7575.9|7574.9|7585.2|7584.2|7575.9|7574.9|271
1745912100000|2025-04-29 07:35:00|7575.7|7574.7|7572.2|7571.2|7577.2|7576.2|7570.9|7569.9|272
1745912400000|2025-04-29 07:40:00|7572.4|7571.4|7576.9|7575.9|7578.4|7577.4|7569.9|7568.9|197
1745912700000|2025-04-29 07:45:00|7576.7|7575.7|7580.4|7579.4|7585.9|7584.9|7575.9|7574.9|229
1745913000000|2025-04-29 07:50:00|7580.7|7579.7|7581.9|7580.9|7583.4|7582.4|7578.9|7577.9|173
1745913300000|2025-04-29 07:55:00|7581.7|7580.7|7576.9|7575.9|7584.7|7583.7|7575.2|7574.2|237
1745913600000|2025-04-29 08:00:00|7576.7|7575.7|7569.4|7568.4|7579.4|7578.4|7568.7|7567.7|236
1745913900000|2025-04-29 08:05:00|7569.7|7568.7|7572.7|7571.7|7575.9|7574.9|7568.7|7567.7|179
1745914200000|2025-04-29 08:10:00|7572.4|7571.4|7561.2|7560.2|7574.7|7573.7|7559.7|7558.7|257
1745914500000|2025-04-29 08:15:00|7561.4|7560.4|7562.4|7561.4|7564.9|7563.9|7557.7|7556.7|276
1745914800000|2025-04-29 08:20:00|7561.9|7560.9|7558.9|7557.9|7563.2|7562.2|7558.7|7557.7|139
1745915100000|2025-04-29 08:25:00|7558.7|7557.7|7566.9|7565.9|7567.9|7566.9|7558.7|7557.7|99
1745915400000|2025-04-29 08:30:00|7567.2|7566.2|7564.2|7563.2|7568.4|7567.4|7561.4|7560.4|130
1745915700000|2025-04-29 08:35:00|7564.4|7563.4|7567.7|7566.7|7571.2|7570.2|7563.7|7562.7|214
1745916000000|2025-04-29 08:40:00|7567.9|7566.9|7566.9|7565.9|7568.9|7567.9|7564.9|7563.9|167
1745916300000|2025-04-29 08:45:00|7566.7|7565.7|7573.9|7572.9|7575.2|7574.2|7566.7|7565.7|192
1745916600000|2025-04-29 08:50:00|7574.2|7573.2|7575.4|7574.4|7577.9|7576.9|7573.7|7572.7|204
1745916900000|2025-04-29 08:55:00|7575.7|7574.7|7573.4|7572.4|7576.9|7575.9|7573.2|7572.2|196
1745917200000|2025-04-29 09:00:00|7573.2|7572.2|7572.9|7571.9|7574.7|7573.7|7567.9|7566.9|230
1745917500000|2025-04-29 09:05:00|7573.2|7572.2|7571.9|7570.9|7575.4|7574.4|7569.9|7568.9|120
1745917800000|2025-04-29 09:10:00|7572.2|7571.2|7576.9|7575.9|7578.9|7577.9|7571.7|7570.7|117
1745918100000|2025-04-29 09:15:00|7576.7|7575.7|7570.4|7569.4|7577.4|7576.4|7567.2|7566.2|168
1745918400000|2025-04-29 09:20:00|7570.2|7569.2|7562.4|7561.4|7572.9|7571.9|7561.4|7560.4|121
1745918700000|2025-04-29 09:25:00|7562.2|7561.2|7568.7|7567.7|7569.7|7568.7|7561.9|7560.9|2239
1745919000000|2025-04-29 09:30:00|7568.9|7567.9|7572.9|7571.9|7573.4|7572.4|7566.4|7565.4|103
1745919300000|2025-04-29 09:35:00|7573.2|7572.2|7573.4|7572.4|7576.4|7575.4|7571.4|7570.4|85
1745919600000|2025-04-29 09:40:00|7573.2|7572.2|7569.7|7568.7|7573.2|7572.2|7569.2|7568.2|115
1745919900000|2025-04-29 09:45:00|7569.9|7568.9|7570.4|7569.4|7573.9|7572.9|7568.4|7567.4|177
1745920200000|2025-04-29 09:50:00|7570.2|7569.2|7572.2|7571.2|7576.4|7575.4|7570.2|7569.2|108
1745920500000|2025-04-29 09:55:00|7571.9|7570.9|7568.4|7567.4|7572.7|7571.7|7566.9|7565.9|149
1745920800000|2025-04-29 10:00:00|7568.7|7567.7|7563.9|7562.9|7569.2|7568.2|7562.4|7561.4|165
1745921100000|2025-04-29 10:05:00|7564.2|7563.2|7562.4|7561.4|7567.9|7566.9|7561.7|7560.7|167
1745921400000|2025-04-29 10:10:00|7562.2|7561.2|7565.4|7564.4|7566.9|7565.9|7560.9|7559.9|109
1745921700000|2025-04-29 10:15:00|7565.2|7564.2|7564.9|7563.9|7567.4|7566.4|7562.7|7561.7|92
1745922000000|2025-04-29 10:20:00|7564.7|7563.7|7571.7|7570.7|7572.7|7571.7|7563.9|7562.9|125
1745922300000|2025-04-29 10:25:00|7571.4|7570.4|7571.9|7570.9|7572.4|7571.4|7567.7|7566.7|76
1745922600000|2025-04-29 10:30:00|7572.2|7571.2|7561.4|7560.4|7573.2|7572.2|7559.9|7558.9|258
1745922900000|2025-04-29 10:35:00|7561.2|7560.2|7556.9|7555.9|7563.9|7562.9|7556.7|7555.7|122
1745923200000|2025-04-29 10:40:00|7556.7|7555.7|7558.2|7557.2|7559.4|7558.4|7555.2|7554.2|114
1745923500000|2025-04-29 10:45:00|7558.4|7557.4|7547.2|7546.2|7558.7|7557.7|7542.2|7541.2|249
1745923800000|2025-04-29 10:50:00|7547.4|7546.4|7545.9|7544.9|7549.4|7548.4|7545.7|7544.7|136
1745924100000|2025-04-29 10:55:00|7546.2|7545.2|7551.4|7550.4|7553.4|7552.4|7545.9|7544.9|141
1745924400000|2025-04-29 11:00:00|7551.7|7550.7|7546.9|7545.9|7552.4|7551.4|7545.4|7544.4|163
1745924700000|2025-04-29 11:05:00|7546.7|7545.7|7547.9|7546.9|7549.4|7548.4|7544.7|7543.7|89
1745925000000|2025-04-29 11:10:00|7548.2|7547.2|7547.4|7546.4|7548.9|7547.9|7545.4|7544.4|72
1745925300000|2025-04-29 11:15:00|7547.7|7546.7|7548.9|7547.9|7552.4|7551.4|7547.2|7546.2|89
1745925600000|2025-04-29 11:20:00|7548.7|7547.7|7544.9|7543.9|7548.9|7547.9|7542.4|7541.4|81
1745925900000|2025-04-29 11:25:00|7544.7|7543.7|7546.2|7545.2|7548.4|7547.4|7543.2|7542.2|67
1745926200000|2025-04-29 11:30:00|7546.4|7545.4|7548.4|7547.4|7549.4|7548.4|7544.9|7543.9|151
1745926500000|2025-04-29 11:35:00|7548.7|7547.7|7550.6|7549.6|7551.2|7550.2|7546.9|7545.9|81
1745926800000|2025-04-29 11:40:00|7551.5|7550.5|7549|7548|7554.7|7553.7|7548.2|7547.2|79
1745927100000|2025-04-29 11:45:00|7548.7|7547.7|7560.7|7559.7|7560.7|7559.7|7548|7547|138
1745927400000|2025-04-29 11:50:00|7560.5|7559.5|7560|7559|7560.8|7559.8|7555.5|7554.5|80
1745927700000|2025-04-29 11:55:00|7560.3|7559.3|7559|7558|7561.5|7560.5|7558|7557|86
1745928000000|2025-04-29 12:00:00|7559.3|7558.3|7562.1|7561.1|7562.3|7561.3|7556.3|7555.3|109
1745928300000|2025-04-29 12:05:00|7562.3|7561.3|7561.8|7560.8|7563.8|7562.8|7558.8|7557.8|80
1745928600000|2025-04-29 12:10:00|7562.1|7561.1|7565.8|7564.8|7566.8|7565.8|7560.8|7559.8|90
1745928900000|2025-04-29 12:15:00|7566.1|7565.1|7560.3|7559.3|7566.3|7565.3|7558.3|7557.3|125
1745929200000|2025-04-29 12:20:00|7561|7560|7558|7557|7561.5|7560.5|7557|7556|100
1745929500000|2025-04-29 12:25:00|7557.8|7556.8|7556|7555|7559.8|7558.8|7555.3|7554.3|132
1745929800000|2025-04-29 12:30:00|7555.9|7554.9|7554.9|7553.9|7557.4|7556.4|7551.7|7550.7|166
1745930100000|2025-04-29 12:35:00|7554.7|7553.7|7554.4|7553.4|7557.2|7556.2|7551.9|7550.9|134
1745930400000|2025-04-29 12:40:00|7554.2|7553.2|7557.7|7556.7|7559.2|7558.2|7553.5|7552.5|104
1745930700000|2025-04-29 12:45:00|7557.5|7556.5|7557.2|7556.2|7560.7|7559.7|7554.7|7553.7|158
1745931000000|2025-04-29 12:50:00|7556.8|7555.8|7553.3|7552.3|7557.8|7556.8|7552.6|7551.6|142
1745931300000|2025-04-29 12:55:00|7553.6|7552.6|7551.3|7550.3|7554.3|7553.3|7548.8|7547.8|109
1745931600000|2025-04-29 13:00:00|7551.7|7550.7|7535|7534|7553.2|7552.2|7532.5|7531.5|745
1745931900000|2025-04-29 13:05:00|7534.7|7533.7|7541.2|7540.2|7543.7|7542.7|7534.7|7533.7|260
1745932200000|2025-04-29 13:10:00|7541|7540|7541|7540|7542.3|7541.3|7538.3|7537.3|213
1745932500000|2025-04-29 13:15:00|7540.8|7539.8|7537|7536|7543.3|7542.3|7537|7536|225
1745932800000|2025-04-29 13:20:00|7536.8|7535.8|7543.3|7542.3|7544.3|7543.3|7535.8|7534.8|234
1745933100000|2025-04-29 13:25:00|7543.1|7542.1|7543.6|7542.6|7547.1|7546.1|7540.6|7539.6|138
1745933400000|2025-04-29 13:30:00|7543.3|7542.3|7546.8|7545.8|7550.8|7549.8|7541.8|7540.8|265
1745933700000|2025-04-29 13:35:00|7546.6|7545.6|7549.6|7548.6|7550.6|7549.6|7544.8|7543.8|182
1745934000000|2025-04-29 13:40:00|7549.8|7548.8|7549.8|7548.8|7553.3|7552.3|7548|7547|204
1745934300000|2025-04-29 13:45:00|7549.5|7548.5|7550.8|7549.8|7551.8|7550.8|7546.5|7545.5|192
1745934600000|2025-04-29 13:50:00|7551.1|7550.1|7555.1|7554.1|7559.6|7558.6|7550.6|7549.6|564
1745934900000|2025-04-29 13:55:00|7555.3|7554.3|7550.6|7549.6|7557.3|7556.3|7550.1|7549.1|251
1745935200000|2025-04-29 14:00:00|7550.8|7549.8|7555.1|7554.1|7555.3|7554.3|7545.6|7544.6|275
1745935500000|2025-04-29 14:05:00|7555.3|7554.3|7558.6|7557.6|7561.3|7560.3|7554.3|7553.3|160
1745935800000|2025-04-29 14:10:00|7558.8|7557.8|7564|7563|7564.3|7563.3|7558.3|7557.3|194
1745936100000|2025-04-29 14:15:00|7564.3|7563.3|7558|7557|7566|7565|7555|7554|539
1745936400000|2025-04-29 14:20:00|7558.1|7557.1|7551.1|7550.1|7558.1|7557.1|7550.9|7549.9|189
1745936700000|2025-04-29 14:25:00|7551.4|7550.4|7551.9|7550.9|7554.1|7553.1|7548.6|7547.6|189
1745937000000|2025-04-29 14:30:00|7552.1|7551.1|7551.1|7550.1|7553.1|7552.1|7548.8|7547.8|233
1745937300000|2025-04-29 14:35:00|7551.3|7550.3|7555.3|7554.3|7556.1|7555.1|7549.1|7548.1|272
1745937600000|2025-04-29 14:40:00|7555.6|7554.6|7561.8|7560.8|7562.3|7561.3|7555.1|7554.1|202
1745937900000|2025-04-29 14:45:00|7561.6|7560.6|7565.3|7564.3|7565.8|7564.8|7561.3|7560.3|103
1745938200000|2025-04-29 14:50:00|7564.8|7563.8|7564.3|7563.3|7565.3|7564.3|7559.6|7558.6|156
1745938500000|2025-04-29 14:55:00|7564.6|7563.6|7567.3|7566.3|7569.1|7568.1|7564.3|7563.3|155
1745938800000|2025-04-29 15:00:00|7567.6|7566.6|7566.1|7565.1|7569.1|7568.1|7565.1|7564.1|256
1745939100000|2025-04-29 15:05:00|7565.9|7564.9|7565.9|7564.9|7568.1|7567.1|7563.1|7562.1|219
1745939400000|2025-04-29 15:10:00|7566|7565|7569|7568|7569.7|7568.7|7565.5|7564.5|268
1745939700000|2025-04-29 15:15:00|7569.2|7568.2|7562.5|7561.5|7570.2|7569.2|7561.7|7560.7|334
1745940000000|2025-04-29 15:20:00|7562.6|7561.6|7563.1|7562.1|7565.8|7564.8|7562.3|7561.3|434
1745940300000|2025-04-29 15:25:00|7563.3|7562.3|7567.1|7566.1|7567.6|7566.6|7562.1|7561.1|531
1745940600000|2025-04-29 15:30:00|7567.6|7565.6|7560.8|7558.8|7571.1|7569.1|7560.1|7558.1|1425
1745940900000|2025-04-29 15:35:00|7560.6|7558.6|7560.1|7558.1|7560.6|7558.6|7553.8|7551.8|959
1745941200000|2025-04-29 15:40:00|7560.3|7558.3|7556.8|7554.8|7560.3|7558.3|7555.6|7553.6|238
1745941500000|2025-04-29 15:45:00|7556.6|7554.6|7559.8|7557.8|7561.1|7559.1|7556.6|7554.6|2146
1745941800000|2025-04-29 15:50:00|7559.6|7557.6|7562.1|7560.1|7563.1|7561.1|7557.6|7555.6|99
1745942100000|2025-04-29 15:55:00|7561.8|7559.8|7559.1|7557.1|7562.3|7560.3|7557.3|7555.3|121
1745942400000|2025-04-29 16:00:00|7559.3|7557.3|7567.1|7565.1|7567.8|7565.8|7559.3|7557.3|185
1745942700000|2025-04-29 16:05:00|7567.3|7565.3|7572.3|7570.3|7573.1|7571.1|7565.8|7563.8|74
1745943000000|2025-04-29 16:10:00|7572.1|7570.1|7573.6|7571.6|7574.3|7572.3|7571.1|7569.1|102
1745943300000|2025-04-29 16:15:00|7573.8|7571.8|7569.8|7567.8|7575.3|7573.3|7569.3|7567.3|108
1745943600000|2025-04-29 16:20:00|7569.6|7567.6|7568.3|7566.3|7571.8|7569.8|7568.1|7566.1|49
1745943900000|2025-04-29 16:25:00|7568.6|7566.6|7567.3|7565.3|7569.6|7567.6|7564.8|7562.8|71
1745944200000|2025-04-29 16:30:00|7567.6|7565.6|7568.6|7566.6|7569.3|7567.3|7563.1|7561.1|80
1745944500000|2025-04-29 16:35:00|7568.3|7566.3|7561.8|7559.8|7569.8|7567.8|7560.3|7558.3|45
1745944800000|2025-04-29 16:40:00|7562.1|7560.1|7564.8|7562.8|7567.1|7565.1|7561.3|7559.3|42
1745945100000|2025-04-29 16:45:00|7564.6|7562.6|7552.6|7550.6|7565.3|7563.3|7548.1|7546.1|49
1745945400000|2025-04-29 16:50:00|7552.8|7550.8|7554.1|7552.1|7556.8|7554.8|7550.8|7548.8|25
1745945700000|2025-04-29 16:55:00|7554.3|7552.3|7551.3|7549.3|7555.3|7553.3|7547.1|7545.1|21
1745946000000|2025-04-29 17:00:00|7551.6|7549.6|7554.6|7552.6|7555.1|7553.1|7548.3|7546.3|31
1745946300000|2025-04-29 17:05:00|7554.8|7552.8|7555.3|7553.3|7558.3|7556.3|7551.8|7549.8|31
1745946600000|2025-04-29 17:10:00|7555.6|7553.6|7557.6|7555.6|7558.1|7556.1|7552.1|7550.1|15
1745946900000|2025-04-29 17:15:00|7557.3|7555.3|7564.8|7562.8|7565.3|7563.3|7557.3|7555.3|44
1745947200000|2025-04-29 17:20:00|7565.1|7563.1|7566.1|7564.1|7566.8|7564.8|7563.3|7561.3|21
1745947500000|2025-04-29 17:25:00|7565.8|7563.8|7565.6|7563.6|7567.6|7565.6|7561.8|7559.8|19
1745947800000|2025-04-29 17:30:00|7565.3|7563.3|7567.8|7565.8|7569.1|7567.1|7565.3|7563.3|8
1745948100000|2025-04-29 17:35:00|7567.6|7565.6|7571.3|7569.3|7571.3|7569.3|7566.8|7564.8|14
1745948400000|2025-04-29 17:40:00|7571.1|7569.1|7572.8|7570.8|7573.8|7571.8|7570.6|7568.6|21
1745948700000|2025-04-29 17:45:00|7572.6|7570.6|7578.3|7576.3|7579.6|7577.6|7570.6|7568.6|61
1745949000000|2025-04-29 17:50:00|7578.1|7576.1|7577.8|7575.8|7580.6|7578.6|7574.6|7572.6|50
1745949300000|2025-04-29 17:55:00|7578.1|7576.1|7579.8|7577.8|7582.1|7580.1|7577.6|7575.6|36
1745949600000|2025-04-29 18:00:00|7579.6|7577.6|7582.3|7580.3|7582.3|7580.3|7579.3|7577.3|15
1745949900000|2025-04-29 18:05:00|7582.1|7580.1|7577.8|7575.8|7582.3|7580.3|7575.1|7573.1|25
1745950200000|2025-04-29 18:10:00|7577.6|7575.6|7577.6|7575.6|7578.8|7576.8|7575.1|7573.1|12
1745950500000|2025-04-29 18:15:00|7577.8|7575.8|7577.1|7575.1|7580.6|7578.6|7577.1|7575.1|5
1745950800000|2025-04-29 18:20:00|7577.3|7575.3|7575.1|7573.1|7579.8|7577.8|7573.8|7571.8|15
1745951100000|2025-04-29 18:25:00|7574.8|7572.8|7578.8|7576.8|7580.1|7578.1|7574.1|7572.1|23
1745951400000|2025-04-29 18:30:00|7579.1|7577.1|7578.6|7576.6|7581.1|7579.1|7576.1|7574.1|10
1745951700000|2025-04-29 18:35:00|7578.3|7576.3|7580.8|7578.8|7581.6|7579.6|7578.1|7576.1|19
1745952000000|2025-04-29 18:40:00|7581.1|7579.1|7581.6|7579.6|7582.8|7580.8|7578.8|7576.8|16
1745952300000|2025-04-29 18:45:00|7581.8|7579.8|7579.1|7577.1|7581.8|7579.8|7578.6|7576.6|21
1745952600000|2025-04-29 18:50:00|7579.3|7577.3|7579.3|7577.3|7580.3|7578.3|7574.1|7572.1|23
1745952900000|2025-04-29 18:55:00|7579.1|7577.1|7576.1|7574.1|7580.1|7578.1|7574.8|7572.8|14
1745953200000|2025-04-29 19:00:00|7576.3|7574.3|7574.6|7572.6|7579.1|7577.1|7574.1|7572.1|29
1745953500000|2025-04-29 19:05:00|7574.3|7572.3|7573.8|7571.8|7582.3|7580.3|7572.8|7570.8|139
1745953800000|2025-04-29 19:10:00|7574.1|7572.1|7578.8|7576.8|7579.8|7577.8|7573.8|7571.8|82
1745954100000|2025-04-29 19:15:00|7578.6|7576.6|7578.1|7576.1|7580.6|7578.6|7576.6|7574.6|28
1745954400000|2025-04-29 19:20:00|7578.3|7576.3|7580.1|7578.1|7580.1|7578.1|7577.3|7575.3|19
1745954700000|2025-04-29 19:25:00|7579.8|7577.8|7577.3|7575.3|7580.1|7578.1|7575.6|7573.6|23
1745955000000|2025-04-29 19:30:00|7577.6|7575.6|7576.6|7574.6|7578.8|7576.8|7574.8|7572.8|53
1745955300000|2025-04-29 19:35:00|7576.3|7574.3|7576.1|7574.1|7579.1|7577.1|7575.1|7573.1|66
1745955600000|2025-04-29 19:40:00|7576.3|7574.3|7578.3|7576.3|7579.3|7577.3|7573.8|7571.8|47
1745955900000|2025-04-29 19:45:00|7578.6|7576.6|7582.1|7580.1|7582.6|7580.6|7577.1|7575.1|89
1745956200000|2025-04-29 19:50:00|7584.3|7582.3|7579.8|7577.8|7584.3|7582.3|7579.6|7577.6|133
1745956500000|2025-04-29 19:55:00|7580.1|7578.1|7574.6|7572.6|7580.1|7578.1|7573.3|7571.3|113
1745956800000|2025-04-29 20:00:00|7576.9|7572.9|7578.6|7574.6|7581.4|7577.4|7574.6|7570.6|0
1745957100000|2025-04-29 20:05:00|7578.9|7574.9|7577.2|7573.2|7578.9|7574.9|7575.5|7571.5|0
1745957400000|2025-04-29 20:10:00|7577.4|7573.4|7577.5|7573.5|7577.8|7573.8|7572.4|7568.4|0
1745957700000|2025-04-29 20:15:00|7577.3|7573.3|7578.1|7574.1|7579|7575|7576.1|7572.1|0
1745958000000|2025-04-29 20:20:00|7577.8|7573.8|7580.4|7576.4|7580.7|7576.7|7577.8|7573.8|0
1745958300000|2025-04-29 20:25:00|7580.2|7576.2|7576.6|7572.6|7581|7577|7576.1|7572.1|0
1745958600000|2025-04-29 20:30:00|7576.4|7572.4|7572.5|7568.5|7576.4|7572.4|7568.5|7564.5|0
1745958900000|2025-04-29 20:35:00|7572.6|7568.6|7573.1|7569.1|7575.3|7571.3|7571.9|7567.9|0
1745959200000|2025-04-29 20:40:00|7573.3|7569.3|7571.3|7567.3|7574.3|7570.3|7569.8|7565.8|0
1745959500000|2025-04-29 20:45:00|7571.5|7567.5|7570.9|7566.9|7573.5|7569.5|7570.9|7566.9|0
1745959800000|2025-04-29 20:50:00|7570.6|7566.6|7574.2|7570.2|7574.4|7570.4|7570.6|7566.6|0
1745960100000|2025-04-29 20:55:00|7573.9|7569.9|7574.2|7570.2|7577.3|7573.3|7573.8|7569.8|0
1745960400000|2025-04-29 21:00:00|7574.4|7570.4|7573.4|7569.4|7574.4|7570.4|7573.3|7569.3|0
1745960700000|2025-04-29 21:05:00|7573.8|7569.8|7573.6|7569.6|7574.2|7570.2|7573.4|7569.4|0
1745961000000|2025-04-29 21:10:00|7573.4|7569.4|7573.4|7569.4|7573.6|7569.6|7572.6|7568.6|0
1745961300000|2025-04-29 21:15:00|7573.1|7569.1|7573|7569|7573.4|7569.4|7572.5|7568.5|0
1745961600000|2025-04-29 21:20:00|7572.9|7568.9|7573.1|7569.1|7573.2|7569.2|7572.5|7568.5|0
1745961900000|2025-04-29 21:25:00|7573.2|7569.2|7573.6|7569.6|7573.6|7569.6|7573.2|7569.2|0
1745962200000|2025-04-29 21:30:00|7573.7|7569.7|7573|7569|7573.7|7569.7|7572.8|7568.8|0
1745962500000|2025-04-29 21:35:00|7572.7|7568.7|7572.1|7568.1|7572.8|7568.8|7572.1|7568.1|0
1745962800000|2025-04-29 21:40:00|7571.9|7567.9|7573.4|7569.4|7573.4|7569.4|7571.5|7567.5|0
1745963100000|2025-04-29 21:45:00|7573.8|7569.8|7573.7|7569.7|7574.2|7570.2|7573.3|7569.3|0
1745963400000|2025-04-29 21:50:00|7573.6|7569.6|7573.6|7569.6|7574.1|7570.1|7572.6|7568.6|0
1745963700000|2025-04-29 21:55:00|7573.7|7569.7|7574|7570|7574.1|7570.1|7573.4|7569.4|0
1745964000000|2025-04-29 22:00:00|7574.1|7570.1|7569.7|7565.7|7574.7|7570.7|7569.7|7565.7|0
1745964300000|2025-04-29 22:05:00|7569.9|7565.9|7571|7567|7571.2|7567.2|7569.3|7565.3|0
1745964600000|2025-04-29 22:10:00|7570.9|7566.9|7573.9|7569.9|7574.3|7570.3|7569.9|7565.9|0
1745964900000|2025-04-29 22:15:00|7574|7570|7572.9|7568.9|7575.7|7571.7|7572.9|7568.9|0
1745965200000|2025-04-29 22:20:00|7572.5|7568.5|7570.5|7566.5|7573.7|7569.7|7570.1|7566.1|0
1745965500000|2025-04-29 22:25:00|7570.3|7566.3|7569.5|7565.5|7570.9|7566.9|7567.4|7563.4|0
1745965800000|2025-04-29 22:30:00|7569.3|7565.3|7569.7|7565.7|7570.3|7566.3|7567.9|7563.9|0
1745966100000|2025-04-29 22:35:00|7569.5|7565.5|7567.9|7563.9|7569.7|7565.7|7567.9|7563.9|0
1745966400000|2025-04-29 22:40:00|7567.7|7563.7|7569|7565|7569.4|7565.4|7567.2|7563.2|0
1745966700000|2025-04-29 22:45:00|7568.9|7564.9|7569.1|7565.1|7570.1|7566.1|7568.6|7564.6|0
1745967000000|2025-04-29 22:50:00|7568.9|7564.9|7568.7|7564.7|7569.5|7565.5|7568.6|7564.6|0
1745967300000|2025-04-29 22:55:00|7568.8|7564.8|7565.7|7561.7|7568.9|7564.9|7564.9|7560.9|0
1745967600000|2025-04-29 23:00:00|7565.6|7561.6|7566.1|7562.1|7566.8|7562.8|7563.9|7559.9|0
1745967900000|2025-04-29 23:05:00|7566.3|7562.3|7564.8|7560.8|7566.4|7562.4|7562.6|7558.6|0
1745968200000|2025-04-29 23:10:00|7565.1|7561.1|7564|7560|7566.4|7562.4|7563.7|7559.7|0
1745968500000|2025-04-29 23:15:00|7563.9|7559.9|7565.3|7561.3|7565.3|7561.3|7563.9|7559.9|0
1745968800000|2025-04-29 23:20:00|7565.6|7561.6|7566.5|7562.5|7568.5|7564.5|7565.6|7561.6|0
1745969100000|2025-04-29 23:25:00|7566.4|7562.4|7565.2|7561.2|7566.6|7562.6|7564.8|7560.8|0
1745969400000|2025-04-29 23:30:00|7565.3|7561.3|7566.5|7562.5|7567.3|7563.3|7564.9|7560.9|0
1745969700000|2025-04-29 23:35:00|7566.4|7562.4|7567.3|7563.3|7567.8|7563.8|7566.2|7562.2|0
1745970000000|2025-04-29 23:40:00|7567.2|7563.2|7567.5|7563.5|7568.2|7564.2|7567.2|7563.2|0
1745970300000|2025-04-29 23:45:00|7567.4|7563.4|7566.8|7562.8|7567.9|7563.9|7565.8|7561.8|0
1745970600000|2025-04-29 23:50:00|7566.6|7562.6|7567.6|7563.6|7568.4|7564.4|7566.2|7562.2|0
1745970900000|2025-04-29 23:55:00|7567.8|7563.8|7568.6|7564.6|7569|7565|7566.2|7562.2|0
1745971200000|2025-04-30 00:00:00|7567.7|7563.7|7565.6|7561.6|7568.9|7564.9|7565|7561|0
1745971500000|2025-04-30 00:05:00|7565.5|7561.5|7571.9|7567.9|7572.9|7568.9|7565.5|7561.5|0
1745971800000|2025-04-30 00:10:00|7572|7568|7570.4|7566.4|7572.7|7568.7|7570.1|7566.1|0
1745972100000|2025-04-30 00:15:00|7570.2|7566.2|7566.6|7563.6|7571|7567|7561.4|7558.4|0
1745972400000|2025-04-30 00:20:00|7567.8|7564.8|7569.1|7566.1|7571.1|7568.1|7567.8|7564.8|0
1745972700000|2025-04-30 00:25:00|7570.4|7567.4|7565.5|7562.5|7570.4|7567.4|7565.5|7562.5|0
1745973000000|2025-04-30 00:30:00|7566.1|7563.1|7568.1|7565.1|7568.1|7565.1|7563.5|7560.5|0
1745973300000|2025-04-30 00:35:00|7568.7|7565.7|7564.9|7561.9|7569.4|7566.4|7564.9|7561.9|0
1745973600000|2025-04-30 00:40:00|7564.2|7561.2|7564.8|7561.8|7565.5|7562.5|7562.9|7559.9|0
1745973900000|2025-04-30 00:45:00|7564.2|7561.2|7560.8|7557.8|7565.5|7562.5|7560.2|7557.2|0
1745974200000|2025-04-30 00:50:00|7560.2|7557.2|7561.4|7558.4|7561.5|7558.5|7558.9|7555.9|0
1745974500000|2025-04-30 00:55:00|7560.8|7557.8|7562.1|7559.1|7562.8|7559.8|7560.1|7557.1|0
1745974800000|2025-04-30 01:00:00|7561.5|7558.5|7562.1|7559.1|7564|7561|7561.5|7558.5|0
1745975100000|2025-04-30 01:05:00|7562.7|7559.7|7565.3|7562.3|7566|7563|7562.1|7559.1|0
1745975400000|2025-04-30 01:10:00|7566|7563|7566.6|7563.6|7566.6|7563.6|7565.3|7562.3|0
1745975700000|2025-04-30 01:15:00|7567.9|7564.9|7566.6|7563.6|7567.9|7564.9|7566.6|7563.6|0
1745976000000|2025-04-30 01:20:00|7566|7563|7566.6|7563.6|7566.6|7563.6|7565.3|7562.3|0
1745976300000|2025-04-30 01:25:00|7565.9|7562.9|7566.6|7563.6|7566.6|7563.6|7565.3|7562.3|0
1745976600000|2025-04-30 01:30:00|7567.9|7564.9|7567.2|7564.2|7567.9|7564.9|7564|7561|0
1745976900000|2025-04-30 01:35:00|7567.9|7564.9|7566.6|7563.6|7569.2|7566.2|7565.9|7562.9|0
1745977200000|2025-04-30 01:40:00|7566.5|7563.5|7562.7|7559.7|7566.6|7563.6|7560.1|7557.1|0
1745977500000|2025-04-30 01:45:00|7562.6|7559.6|7558.8|7555.8|7562.6|7559.6|7557.5|7554.5|0
1745977800000|2025-04-30 01:50:00|7558.1|7555.1|7560.1|7557.1|7561.4|7558.4|7557.5|7554.5|0
1745978100000|2025-04-30 01:55:00|7561.4|7558.4|7560.1|7557.1|7562.7|7559.7|7560.1|7557.1|0
1745978400000|2025-04-30 02:00:00|7560.7|7557.7|7558.8|7555.8|7566.5|7563.5|7558.8|7555.8|0
1745978700000|2025-04-30 02:05:00|7560|7557|7562.6|7559.6|7562.7|7559.7|7560|7557|0
1745979000000|2025-04-30 02:10:00|7562.7|7559.7|7561.4|7558.4|7564|7561|7561.4|7558.4|0
1745979300000|2025-04-30 02:15:00|7562.6|7559.6|7565.1|7562.1|7565.2|7562.2|7561.9|7558.9|0
1745979600000|2025-04-30 02:20:00|7564.5|7561.5|7565.1|7562.1|7565.8|7562.8|7563.2|7560.2|0
1745979900000|2025-04-30 02:25:00|7564.5|7561.5|7561.2|7558.2|7564.5|7561.5|7559.9|7556.9|0
1745980200000|2025-04-30 02:30:00|7559.9|7556.9|7561.3|7558.3|7562.6|7559.6|7559.9|7556.9|0
1745980500000|2025-04-30 02:35:00|7560|7557|7561.4|7558.4|7561.4|7558.4|7560|7557|0
1745980800000|2025-04-30 02:40:00|7560.8|7557.8|7560.2|7557.2|7561.4|7558.4|7560.1|7557.1|0
1745981100000|2025-04-30 02:45:00|7560.1|7557.1|7558.8|7555.8|7560.2|7557.2|7558.8|7555.8|0
1745981400000|2025-04-30 02:50:00|7558.9|7555.9|7558.8|7555.8|7558.9|7555.9|7557.6|7554.6|0
1745981700000|2025-04-30 02:55:00|7557.5|7554.5|7557.5|7554.5|7557.5|7554.5|7556.2|7553.2|0
1745982000000|2025-04-30 03:00:00|7558.1|7555.1|7556.2|7553.2|7558.1|7555.1|7554.9|7551.9|0
1745982300000|2025-04-30 03:05:00|7557.5|7554.5|7556.1|7553.1|7557.5|7554.5|7554.8|7551.8|0
1745982600000|2025-04-30 03:10:00|7554.8|7551.8|7557.4|7554.4|7558.7|7555.7|7554.8|7551.8|0
1745982900000|2025-04-30 03:15:00|7556.8|7553.8|7552.4|7549.4|7557.4|7554.4|7547.2|7544.2|0
1745983200000|2025-04-30 03:20:00|7551.8|7548.8|7552.5|7549.5|7552.5|7549.5|7551.1|7548.1|0
1745983500000|2025-04-30 03:25:00|7553.1|7550.1|7551.2|7548.2|7553.8|7550.8|7551.2|7548.2|0
1745983800000|2025-04-30 03:30:00|7551.3|7548.3|7551.8|7548.8|7553.1|7550.1|7550|7547|0
1745984100000|2025-04-30 03:35:00|7551.9|7548.9|7550.6|7547.6|7551.9|7548.9|7550.5|7547.5|0
1745984400000|2025-04-30 03:40:00|7550.5|7547.5|7550.6|7547.6|7552.5|7549.5|7550.5|7547.5|0
1745984700000|2025-04-30 03:45:00|7553.2|7550.2|7553.2|7550.2|7553.8|7550.8|7553.2|7550.2|0
1745985000000|2025-04-30 03:50:00|7551.9|7548.9|7551.9|7548.9|7551.9|7548.9|7550.6|7547.6|0
1745985300000|2025-04-30 03:55:00|7552.5|7549.5|7551.9|7548.9|7552.5|7549.5|7551.9|7548.9|0
1745985600000|2025-04-30 04:00:00|7550.6|7547.6|7551.9|7548.9|7551.9|7548.9|7550.6|7547.6|0
1745985900000|2025-04-30 04:05:00|7550.6|7547.6|7553.2|7550.2|7553.8|7550.8|7550.6|7547.6|0
1745986200000|2025-04-30 04:10:00|7551.9|7548.9|7554.6|7551.6|7554.6|7551.6|7551.9|7548.9|0
1745986500000|2025-04-30 04:15:00|7555.8|7552.8|7558.6|7555.6|7561.1|7558.1|7555.8|7552.8|0
1745986800000|2025-04-30 04:20:00|7558.5|7555.5|7557.2|7554.2|7558.6|7555.6|7557|7554|0
1745987100000|2025-04-30 04:25:00|7557.9|7554.9|7557.9|7554.9|7558.5|7555.5|7555.9|7552.9|0
1745987400000|2025-04-30 04:30:00|7557.8|7554.8|7558.4|7555.4|7559.8|7556.8|7557.2|7554.2|0
1745987700000|2025-04-30 04:35:00|7557.1|7554.1|7559.1|7556.1|7559.8|7556.8|7557.1|7554.1|0
1745988000000|2025-04-30 04:40:00|7559.8|7556.8|7562|7559|7562.7|7559.7|7558.4|7555.4|0
1745988300000|2025-04-30 04:45:00|7562.7|7559.7|7564|7561|7564.1|7561.1|7561.3|7558.3|0
1745988600000|2025-04-30 04:50:00|7565.4|7562.4|7565.2|7562.2|7568.9|7565.9|7563.8|7560.8|0
1745988900000|2025-04-30 04:55:00|7566.7|7563.7|7568.1|7565.1|7568.2|7565.2|7566.6|7563.6|0
1745989200000|2025-04-30 05:00:00|7568.2|7565.2|7566.7|7563.7|7568.2|7565.2|7565.3|7562.3|0
1745989500000|2025-04-30 05:05:00|7566|7563|7565.3|7562.3|7566.8|7563.8|7565.3|7562.3|0
1745989800000|2025-04-30 05:10:00|7565.4|7562.4|7561|7558|7565.4|7562.4|7561|7558|0
1745990100000|2025-04-30 05:15:00|7559.6|7556.6|7561.4|7558.4|7562.5|7559.5|7559.6|7556.6|0
1745990400000|2025-04-30 05:20:00|7562.1|7559.1|7561.4|7558.4|7562.8|7559.8|7561.4|7558.4|0
1745990700000|2025-04-30 05:25:00|7562.8|7559.8|7564.9|7561.9|7564.9|7561.9|7561.3|7558.3|0
1745991000000|2025-04-30 05:30:00|7565.6|7562.6|7565.8|7562.8|7565.8|7562.8|7562.8|7559.8|0
1745991300000|2025-04-30 05:35:00|7566.5|7563.5|7565.8|7562.8|7566.5|7563.5|7564.3|7561.3|0
1745991600000|2025-04-30 05:40:00|7565.1|7562.1|7563|7560|7565.9|7562.9|7563|7560|0
1745991900000|2025-04-30 05:45:00|7561.5|7558.5|7560.1|7557.1|7561.6|7558.6|7560.1|7557.1|0
1745992200000|2025-04-30 05:50:00|7561.6|7558.6|7561.6|7558.6|7561.6|7558.6|7561.6|7558.6|0
1745992500000|2025-04-30 05:55:00|7560.9|7557.9|7563|7560|7563|7560|7560.1|7557.1|0
1745992800000|2025-04-30 06:00:00|7563.1|7560.1|7561.6|7559.6|7564.5|7561.5|7551.1|7549.1|284
1745993100000|2025-04-30 06:05:00|7561.3|7559.3|7567.6|7565.6|7567.6|7565.6|7560.6|7558.6|89
1745993400000|2025-04-30 06:10:00|7567.8|7565.8|7570.3|7568.3|7571.8|7569.8|7566.3|7564.3|31
1745993700000|2025-04-30 06:15:00|7570.1|7568.1|7572.1|7570.1|7573.6|7571.6|7567.8|7565.8|45
1745994000000|2025-04-30 06:20:00|7572.3|7570.3|7574.1|7572.1|7576.6|7574.6|7571.3|7569.3|20
1745994300000|2025-04-30 06:25:00|7574.3|7572.3|7574.3|7572.3|7577.1|7575.1|7572.8|7570.8|16
1745994600000|2025-04-30 06:30:00|7574.1|7572.1|7571.8|7569.8|7574.1|7572.1|7571.3|7569.3|17
1745994900000|2025-04-30 06:35:00|7571.6|7569.6|7571.3|7569.3|7574.3|7572.3|7570.6|7568.6|21
1745995200000|2025-04-30 06:40:00|7571.6|7569.6|7569.8|7567.8|7571.8|7569.8|7568.8|7566.8|12
1745995500000|2025-04-30 06:45:00|7569.6|7567.6|7578.3|7576.3|7579.1|7577.1|7569.6|7567.6|103
1745995800000|2025-04-30 06:50:00|7578.8|7576.8|7579.3|7577.3|7580.8|7578.8|7576.6|7574.6|43
1745996100000|2025-04-30 06:55:00|7579.6|7577.6|7581.6|7579.6|7588.8|7586.8|7576.3|7574.3|309
1745996400000|2025-04-30 07:00:00|7581.1|7580.1|7590.1|7589.1|7592.3|7591.3|7574.3|7573.3|944
1745996700000|2025-04-30 07:05:00|7589.6|7588.6|7590.6|7589.6|7594.6|7593.6|7580.3|7579.3|465
1745997000000|2025-04-30 07:10:00|7589.6|7588.6|7603.3|7602.3|7603.3|7602.3|7589.3|7588.3|367
1745997300000|2025-04-30 07:15:00|7603.6|7602.6|7590.3|7589.3|7603.6|7602.6|7587.6|7586.6|488
1745997600000|2025-04-30 07:20:00|7589.7|7588.7|7591.7|7590.7|7598.2|7597.2|7587.2|7586.2|219
1745997900000|2025-04-30 07:25:00|7591.2|7590.2|7581.2|7580.2|7593.7|7592.7|7581|7580|223
1745998200000|2025-04-30 07:30:00|7581.7|7580.7|7585|7584|7585.7|7584.7|7578.5|7577.5|292
1745998500000|2025-04-30 07:35:00|7585.2|7584.2|7576.2|7575.2|7586|7585|7574|7573|253
1745998800000|2025-04-30 07:40:00|7575.8|7574.8|7575.3|7574.3|7575.8|7574.8|7568.8|7567.8|268
1745999100000|2025-04-30 07:45:00|7575.1|7574.1|7583.1|7582.1|7585.8|7584.8|7574.1|7573.1|186
1745999400000|2025-04-30 07:50:00|7582.7|7581.7|7580.4|7579.4|7582.7|7581.7|7575.7|7574.7|185
1745999700000|2025-04-30 07:55:00|7580.7|7579.7|7581.2|7580.2|7586.4|7585.4|7580.7|7579.7|209
1746000000000|2025-04-30 08:00:00|7581.7|7580.7|7572.4|7571.4|7583.2|7582.2|7567.9|7566.9|398
1746000300000|2025-04-30 08:05:00|7572.7|7571.7|7584.2|7583.2|7585.7|7584.7|7572.2|7571.2|300
1746000600000|2025-04-30 08:10:00|7584.4|7583.4|7581.4|7580.4|7585.4|7584.4|7578.2|7577.2|197
1746000900000|2025-04-30 08:15:00|7581.2|7580.2|7589.4|7588.4|7592.7|7591.7|7579.4|7578.4|451
1746001200000|2025-04-30 08:20:00|7589.1|7588.1|7581.1|7580.1|7592.9|7591.9|7580.1|7579.1|245
1746001500000|2025-04-30 08:25:00|7580.9|7579.9|7578.6|7577.6|7583.1|7582.1|7576.1|7575.1|299
1746001800000|2025-04-30 08:30:00|7579.1|7578.1|7580.1|7579.1|7580.9|7579.9|7576.1|7575.1|164
1746002100000|2025-04-30 08:35:00|7580.4|7579.4|7582.1|7581.1|7582.6|7581.6|7577.1|7576.1|320
1746002400000|2025-04-30 08:40:00|7582|7581|7585.5|7584.5|7586.3|7585.3|7581|7580|206
1746002700000|2025-04-30 08:45:00|7585.8|7584.8|7586.3|7585.3|7589.3|7588.3|7584.3|7583.3|154
1746003000000|2025-04-30 08:50:00|7586|7585|7584.7|7583.7|7590|7589|7584.5|7583.5|127
1746003300000|2025-04-30 08:55:00|7584.5|7583.5|7578.7|7577.7|7586.2|7585.2|7578.2|7577.2|137
1746003600000|2025-04-30 09:00:00|7579.2|7578.2|7582.2|7581.2|7587.5|7586.5|7579.2|7578.2|213
1746003900000|2025-04-30 09:05:00|7582.7|7581.7|7587.2|7586.2|7588.7|7587.7|7582.2|7581.2|111
1746004200000|2025-04-30 09:10:00|7586.6|7585.6|7585.6|7584.6|7587.9|7586.9|7583.1|7582.1|95
1746004500000|2025-04-30 09:15:00|7585.4|7584.4|7588.1|7587.1|7588.6|7587.6|7582.6|7581.6|64
1746004800000|2025-04-30 09:20:00|7588.2|7587.2|7586.2|7585.2|7590.2|7589.2|7584.2|7583.2|167
1746005100000|2025-04-30 09:25:00|7586.5|7585.5|7587.7|7586.7|7591|7590|7585|7584|133
1746005400000|2025-04-30 09:30:00|7587.9|7586.9|7592.7|7591.7|7594.7|7593.7|7587.7|7586.7|120
1746005700000|2025-04-30 09:35:00|7592.9|7591.9|7590.7|7589.7|7597.9|7596.9|7589.7|7588.7|145
1746006000000|2025-04-30 09:40:00|7590.6|7589.6|7586.8|7585.8|7592.8|7591.8|7586.6|7585.6|95
1746006300000|2025-04-30 09:45:00|7587.1|7586.1|7591.6|7590.6|7591.6|7590.6|7586.3|7585.3|98
1746006600000|2025-04-30 09:50:00|7591.9|7590.9|7596.4|7595.4|7598.9|7597.9|7591.6|7590.6|118
1746006900000|2025-04-30 09:55:00|7596.1|7595.1|7597.6|7596.6|7599.1|7598.1|7595.6|7594.6|177
1746007200000|2025-04-30 10:00:00|7598.5|7597.5|7602.3|7601.3|7602.5|7601.5|7596.5|7595.5|167
1746007500000|2025-04-30 10:05:00|7602|7601|7602|7601|7603.3|7602.3|7600.5|7599.5|96
1746007800000|2025-04-30 10:10:00|7600.9|7599.9|7601.2|7600.2|7603.2|7602.2|7600.2|7599.2|136
1746008100000|2025-04-30 10:15:00|7601.4|7600.4|7599.4|7598.4|7604.2|7603.2|7598.2|7597.2|164
1746008400000|2025-04-30 10:20:00|7599.2|7598.2|7599.4|7598.4|7601.9|7600.9|7598.9|7597.9|186
1746008700000|2025-04-30 10:25:00|7599.2|7598.2|7596.4|7595.4|7599.2|7598.2|7594.4|7593.4|226
1746009000000|2025-04-30 10:30:00|7596.2|7595.2|7593.7|7592.7|7597.7|7596.7|7587|7586|197
1746009300000|2025-04-30 10:35:00|7594|7593|7593.7|7592.7|7599.2|7598.2|7593.7|7592.7|95
1746009600000|2025-04-30 10:40:00|7594|7593|7598.3|7597.3|7599.1|7598.1|7593.8|7592.8|60
1746009900000|2025-04-30 10:45:00|7598.6|7597.6|7595.3|7594.3|7599.8|7598.8|7595.3|7594.3|54
1746010200000|2025-04-30 10:50:00|7595|7594|7599|7598|7599.3|7598.3|7593.3|7592.3|85
1746010500000|2025-04-30 10:55:00|7599.3|7598.3|7601|7600|7602.5|7601.5|7598.3|7597.3|123
1746010800000|2025-04-30 11:00:00|7601.1|7600.1|7606.4|7605.4|7608.1|7607.1|7599.1|7598.1|278
1746011100000|2025-04-30 11:05:00|7606.1|7605.1|7606.1|7605.1|7607.1|7606.1|7603.1|7602.1|320
1746011400000|2025-04-30 11:10:00|7606.2|7605.2|7604.7|7603.7|7607.7|7606.7|7604.2|7603.2|115
1746011700000|2025-04-30 11:15:00|7604.5|7603.5|7601.7|7600.7|7605.7|7604.7|7601.2|7600.2|117
1746012000000|2025-04-30 11:20:00|7601.9|7600.9|7606.2|7605.2|7606.9|7605.9|7601.2|7600.2|72
1746012300000|2025-04-30 11:25:00|7606.4|7605.4|7602.9|7601.9|7607.4|7606.4|7602.4|7601.4|71
1746012600000|2025-04-30 11:30:00|7603|7602|7606|7605|7606.8|7605.8|7602|7601|104
1746012900000|2025-04-30 11:35:00|7605.8|7604.8|7609|7608|7610.3|7609.3|7605|7604|102
1746013200000|2025-04-30 11:40:00|7608.5|7607.5|7608|7607|7608.5|7607.5|7605.8|7604.8|84
1746013500000|2025-04-30 11:45:00|7607.8|7606.8|7599.5|7598.5|7607.8|7606.8|7597|7596|193
1746013800000|2025-04-30 11:50:00|7600.4|7599.4|7606.4|7605.4|7606.4|7605.4|7599.7|7598.7|214
1746014100000|2025-04-30 11:55:00|7606.2|7605.2|7604.9|7603.9|7607.4|7606.4|7604.4|7603.4|108
1746014400000|2025-04-30 12:00:00|7603.9|7602.9|7599.4|7598.4|7604.2|7603.2|7596.2|7595.2|194
1746014700000|2025-04-30 12:05:00|7599.7|7598.7|7595.9|7594.9|7600.4|7599.4|7592.9|7591.9|382
1746015000000|2025-04-30 12:10:00|7596.9|7595.9|7590.9|7589.9|7598.2|7597.2|7590.2|7589.2|196
1746015300000|2025-04-30 12:15:00|7590.7|7589.7|7589.4|7588.4|7591.7|7590.7|7587.2|7586.2|233
1746015600000|2025-04-30 12:20:00|7589.5|7588.5|7584.8|7583.8|7590.3|7589.3|7582.3|7581.3|206
1746015900000|2025-04-30 12:25:00|7585|7584|7588.3|7587.3|7589|7588|7582.8|7581.8|256
1746016200000|2025-04-30 12:30:00|7588.1|7587.1|7574.6|7573.6|7593.8|7592.8|7570.8|7569.8|586
1746016500000|2025-04-30 12:35:00|7574.8|7573.8|7562.3|7561.3|7578.1|7577.1|7561.6|7560.6|362
1746016800000|2025-04-30 12:40:00|7562.7|7561.7|7550.7|7549.7|7563.7|7562.7|7548.5|7547.5|514
1746017100000|2025-04-30 12:45:00|7551|7550|7547.2|7546.2|7551.5|7550.5|7537.2|7536.2|450
1746017400000|2025-04-30 12:50:00|7546.9|7545.9|7542.4|7541.4|7550.2|7549.2|7535.4|7534.4|380
1746017700000|2025-04-30 12:55:00|7542.7|7541.7|7542.4|7541.4|7548.4|7547.4|7541.4|7540.4|547
1746018000000|2025-04-30 13:00:00|7542|7541|7545.5|7544.5|7545.8|7544.8|7536.5|7535.5|251
1746018300000|2025-04-30 13:05:00|7545.8|7544.8|7541|7540|7550|7549|7538.5|7537.5|164
1746018600000|2025-04-30 13:10:00|7540.8|7539.8|7537.8|7536.8|7545.3|7544.3|7534.1|7533.1|1025
1746018900000|2025-04-30 13:15:00|7538.1|7537.1|7546.8|7545.8|7547.3|7546.3|7535.1|7534.1|207
1746019200000|2025-04-30 13:20:00|7546.6|7545.6|7554.6|7553.6|7554.9|7553.9|7546.4|7545.4|235
1746019500000|2025-04-30 13:25:00|7554.9|7553.9|7557.4|7556.4|7559.9|7558.9|7554.4|7553.4|228
1746019800000|2025-04-30 13:30:00|7557.3|7556.3|7548.5|7547.5|7559.8|7558.8|7543.5|7542.5|620
1746020100000|2025-04-30 13:35:00|7548.8|7547.8|7535.5|7534.5|7552.5|7551.5|7533.5|7532.5|358
1746020400000|2025-04-30 13:40:00|7536.2|7535.2|7526.5|7525.5|7536.7|7535.7|7516.5|7515.5|542
1746020700000|2025-04-30 13:45:00|7525.2|7524.2|7530.7|7529.7|7536.7|7535.7|7522.2|7521.2|382
1746021000000|2025-04-30 13:50:00|7530.4|7529.4|7516.9|7515.9|7530.4|7529.4|7516.4|7515.4|313
1746021300000|2025-04-30 13:55:00|7517.2|7516.2|7516.7|7515.7|7522.9|7521.9|7511.7|7510.7|562
1746021600000|2025-04-30 14:00:00|7517.2|7516.2|7530.4|7529.4|7535.7|7534.7|7516.2|7515.2|502
1746021900000|2025-04-30 14:05:00|7530.2|7529.2|7540.4|7539.4|7542.4|7541.4|7528.7|7527.7|397
1746022200000|2025-04-30 14:10:00|7539.7|7538.7|7543.7|7542.7|7546.5|7545.5|7537.7|7536.7|343
1746022500000|2025-04-30 14:15:00|7544|7543|7543.2|7542.2|7546.2|7545.2|7535|7534|334
1746022800000|2025-04-30 14:20:00|7543.9|7542.9|7547.9|7546.9|7549.9|7548.9|7543.7|7542.7|383
1746023100000|2025-04-30 14:25:00|7547.7|7546.7|7549.9|7548.9|7552.4|7551.4|7545.4|7544.4|386
1746023400000|2025-04-30 14:30:00|7549.6|7548.6|7547.6|7546.6|7553.4|7552.4|7546.6|7545.6|1047
1746023700000|2025-04-30 14:35:00|7547.1|7546.1|7545.6|7544.6|7548.6|7547.6|7541.6|7540.6|373
1746024000000|2025-04-30 14:40:00|7545.7|7544.7|7556|7555|7558.2|7557.2|7545.2|7544.2|398
1746024300000|2025-04-30 14:45:00|7555.7|7554.7|7559.2|7558.2|7559.2|7558.2|7552.7|7551.7|233
1746024600000|2025-04-30 14:50:00|7558.6|7557.6|7562.1|7561.1|7565.4|7564.4|7551.6|7550.6|605
1746024900000|2025-04-30 14:55:00|7562.4|7561.4|7566.1|7565.1|7566.6|7565.6|7558.4|7557.4|313
1746025200000|2025-04-30 15:00:00|7566.2|7565.2|7578.5|7577.5|7579.2|7578.2|7565.7|7564.7|482
1746025500000|2025-04-30 15:05:00|7578.2|7577.2|7585.7|7584.7|7586.2|7585.2|7575.7|7574.7|376
1746025800000|2025-04-30 15:10:00|7585.5|7584.5|7588.3|7587.3|7590|7589|7584.8|7583.8|382
1746026100000|2025-04-30 15:15:00|7588|7587|7587.3|7586.3|7589.3|7588.3|7584.3|7583.3|462
1746026400000|2025-04-30 15:20:00|7587.8|7586.8|7591|7590|7597|7596|7587.3|7586.3|461
1746026700000|2025-04-30 15:25:00|7590.8|7589.8|7589|7588|7595.3|7594.3|7586.8|7585.8|1301
1746027000000|2025-04-30 15:30:00|7589.8|7587.8|7598|7596|7602|7600|7589.3|7587.3|4930
1746027300000|2025-04-30 15:35:00|7597.3|7595.3|7596.5|7594.5|7602.5|7600.5|7593|7591|2499
1746027600000|2025-04-30 15:40:00|7596.8|7594.8|7601.3|7599.3|7607.5|7605.5|7589|7587|1350
1746027900000|2025-04-30 15:45:00|7601.5|7599.5|7597.5|7595.5|7602.8|7600.8|7596|7594|222
1746028200000|2025-04-30 15:50:00|7597.8|7595.8|7594|7592|7598.8|7596.8|7589.3|7587.3|209
1746028500000|2025-04-30 15:55:00|7593.8|7591.8|7599.3|7597.3|7601.8|7599.8|7591.8|7589.8|209
1746028800000|2025-04-30 16:00:00|7598.5|7596.5|7603|7601|7604.3|7602.3|7597.5|7595.5|215
1746029100000|2025-04-30 16:05:00|7603.3|7601.3|7603.8|7601.8|7606|7604|7602.8|7600.8|118
1746029400000|2025-04-30 16:10:00|7603.5|7601.5|7602.3|7600.3|7605.8|7603.8|7600.3|7598.3|64
1746029700000|2025-04-30 16:15:00|7602|7600|7599.3|7597.3|7604|7602|7598.8|7596.8|72
1746030000000|2025-04-30 16:20:00|7599|7597|7594.8|7592.8|7600.5|7598.5|7593.5|7591.5|54
1746030300000|2025-04-30 16:25:00|7594.5|7592.5|7593.3|7591.3|7597|7595|7592.3|7590.3|51
1746030600000|2025-04-30 16:30:00|7593.5|7591.5|7594.5|7592.5|7596.5|7594.5|7591.3|7589.3|70
1746030900000|2025-04-30 16:35:00|7594.3|7592.3|7599.8|7597.8|7602.3|7600.3|7591.8|7589.8|63
1746031200000|2025-04-30 16:40:00|7599.5|7597.5|7603.5|7601.5|7605.5|7603.5|7599.3|7597.3|57
1746031500000|2025-04-30 16:45:00|7603.3|7601.3|7602.5|7600.5|7605.8|7603.8|7600|7598|99
1746031800000|2025-04-30 16:50:00|7602.8|7600.8|7605|7603|7606|7604|7600.8|7598.8|54
1746032100000|2025-04-30 16:55:00|7604.8|7602.8|7607.5|7605.5|7609|7607|7603.8|7601.8|136
1746032400000|2025-04-30 17:00:00|7607.8|7605.8|7604|7602|7609|7607|7602.5|7600.5|49
1746032700000|2025-04-30 17:05:00|7603.8|7601.8|7598|7596|7603.8|7601.8|7595|7593|80
1746033000000|2025-04-30 17:10:00|7597.8|7595.8|7595|7593|7597.8|7595.8|7588.5|7586.5|81
1746033300000|2025-04-30 17:15:00|7595.3|7593.3|7600.5|7598.5|7603.5|7601.5|7594.5|7592.5|54
1746033600000|2025-04-30 17:20:00|7600.8|7598.8|7599.3|7597.3|7602.5|7600.5|7599|7597|11
1746033900000|2025-04-30 17:25:00|7599.5|7597.5|7613.5|7611.5|7613.8|7611.8|7599.3|7597.3|51
1746034200000|2025-04-30 17:30:00|7613.3|7611.3|7617.5|7615.5|7617.8|7615.8|7610|7608|74
1746034500000|2025-04-30 17:35:00|7617.8|7615.8|7620|7618|7627|7625|7616|7614|139
1746034800000|2025-04-30 17:40:00|7620.3|7618.3|7624.5|7622.5|7626.8|7624.8|7619.5|7617.5|52
1746035100000|2025-04-30 17:45:00|7624.3|7622.3|7622.8|7620.8|7625.3|7623.3|7619.5|7617.5|54
1746035400000|2025-04-30 17:50:00|7623|7621|7625.3|7623.3|7626|7624|7621.8|7619.8|32
1746035700000|2025-04-30 17:55:00|7625.5|7623.5|7622|7620|7625.8|7623.8|7620.5|7618.5|37
1746036000000|2025-04-30 18:00:00|7621.5|7619.5|7619.5|7617.5|7622.5|7620.5|7614.8|7612.8|93
1746036300000|2025-04-30 18:05:00|7619.8|7617.8|7628|7626|7646.5|7644.5|7614.8|7612.8|393
1746036600000|2025-04-30 18:10:00|7628.5|7626.5|7631.3|7629.3|7637|7635|7625.5|7623.5|53
1746036900000|2025-04-30 18:15:00|7631.5|7629.5|7634.8|7632.8|7640|7638|7629.8|7627.8|97
1746037200000|2025-04-30 18:20:00|7635|7633|7633.8|7631.8|7637.5|7635.5|7629.5|7627.5|51
1746037500000|2025-04-30 18:25:00|7634|7632|7630|7628|7636.3|7634.3|7623.5|7621.5|154
1746037800000|2025-04-30 18:30:00|7629.8|7627.8|7627.3|7625.3|7632.5|7630.5|7626.3|7624.3|28
1746038100000|2025-04-30 18:35:00|7627.5|7625.5|7618.8|7616.8|7627.5|7625.5|7618|7616|33
1746038400000|2025-04-30 18:40:00|7618.5|7616.5|7617.5|7615.5|7621.8|7619.8|7615.8|7613.8|31
1746038700000|2025-04-30 18:45:00|7617.8|7615.8|7624.8|7622.8|7627.5|7625.5|7617|7615|52
1746039000000|2025-04-30 18:50:00|7624.5|7622.5|7619.8|7617.8|7626.3|7624.3|7619|7617|35
1746039300000|2025-04-30 18:55:00|7619.5|7617.5|7616.5|7614.5|7622.8|7620.8|7614.8|7612.8|31
1746039600000|2025-04-30 19:00:00|7616.8|7614.8|7619.3|7617.3|7621.3|7619.3|7616.8|7614.8|19
1746039900000|2025-04-30 19:05:00|7619|7617|7619.5|7617.5|7621.5|7619.5|7618.3|7616.3|54
1746040200000|2025-04-30 19:10:00|7619|7617|7628.3|7626.3|7629.5|7627.5|7618|7616|50
1746040500000|2025-04-30 19:15:00|7627.8|7625.8|7622|7620|7628.5|7626.5|7621.8|7619.8|21
1746040800000|2025-04-30 19:20:00|7621.8|7619.8|7623.3|7621.3|7627|7625|7620.5|7618.5|31
1746041100000|2025-04-30 19:25:00|7623|7621|7617.5|7615.5|7623|7621|7617.3|7615.3|29
1746041400000|2025-04-30 19:30:00|7617.8|7615.8|7617.8|7615.8|7621|7619|7616.8|7614.8|32
1746041700000|2025-04-30 19:35:00|7617.3|7615.3|7615.5|7613.5|7620.8|7618.8|7613.3|7611.3|89
1746042000000|2025-04-30 19:40:00|7615.3|7613.3|7618.8|7616.8|7621.3|7619.3|7614|7612|79
1746042300000|2025-04-30 19:45:00|7619|7617|7619.8|7617.8|7623.8|7621.8|7619|7617|140
1746042600000|2025-04-30 19:50:00|7620|7618|7626.3|7624.3|7630|7628|7620|7618|123
1746042900000|2025-04-30 19:55:00|7626|7624|7622|7620|7631.5|7629.5|7621.8|7619.8|198
1746043200000|2025-04-30 20:00:00|7623.4|7619.4|7633.9|7629.9|7642.2|7638.2|7613.6|7609.6|0
1746043500000|2025-04-30 20:05:00|7634|7630|7645.2|7641.2|7650.9|7646.9|7633.7|7629.7|0
1746043800000|2025-04-30 20:10:00|7645.4|7641.4|7647.9|7643.9|7651.1|7647.1|7645.4|7641.4|0
1746044100000|2025-04-30 20:15:00|7647.8|7643.8|7649.9|7645.9|7650.5|7646.5|7645.2|7641.2|0
1746044400000|2025-04-30 20:20:00|7649.6|7645.6|7659.1|7655.1|7659.1|7655.1|7647.7|7643.7|0
1746044700000|2025-04-30 20:25:00|7658.9|7654.9|7667.2|7663.2|7667.5|7663.5|7655.2|7651.2|0
1746045000000|2025-04-30 20:30:00|7667.4|7663.4|7667.3|7663.3|7669.2|7665.2|7664.1|7660.1|0
1746045300000|2025-04-30 20:35:00|7667.5|7663.5|7669.4|7665.4|7671|7667|7666.6|7662.6|0
1746045600000|2025-04-30 20:40:00|7669.2|7665.2|7668.2|7664.2|7671.3|7667.3|7667.6|7663.6|0
1746045900000|2025-04-30 20:45:00|7667.9|7663.9|7666.1|7662.1|7668.1|7664.1|7664.5|7660.5|0
1746046200000|2025-04-30 20:50:00|7666.3|7662.3|7667.8|7663.8|7669.1|7665.1|7666.2|7662.2|0
1746046500000|2025-04-30 20:55:00|7668.1|7664.1|7665.1|7661.1|7669.8|7665.8|7664.3|7660.3|0
1746046800000|2025-04-30 21:00:00|7664.9|7660.9|7663.7|7659.7|7667.4|7663.4|7663.7|7659.7|0
1746047100000|2025-04-30 21:05:00|7664.4|7660.4|7664.1|7660.1|7664.4|7660.4|7663.5|7659.5|0
1746047400000|2025-04-30 21:10:00|7664.4|7660.4|7665|7661|7666|7662|7664.4|7660.4|0
1746047700000|2025-04-30 21:15:00|7664.8|7660.8|7666.5|7662.5|7667.2|7663.2|7664.8|7660.8|0
1746048000000|2025-04-30 21:20:00|7666.3|7662.3|7667.3|7663.3|7668.5|7664.5|7666.1|7662.1|0
1746048300000|2025-04-30 21:25:00|7667.2|7663.2|7667|7663|7667.3|7663.3|7666.3|7662.3|0
1746048600000|2025-04-30 21:30:00|7666.6|7662.6|7667.1|7663.1|7668.5|7664.5|7666.6|7662.6|0
1746048900000|2025-04-30 21:35:00|7667.3|7663.3|7666.7|7662.7|7667.3|7663.3|7666.5|7662.5|0
1746049200000|2025-04-30 21:40:00|7666.5|7662.5|7665.3|7661.3|7666.8|7662.8|7665.3|7661.3|0
1746049500000|2025-04-30 21:45:00|7665.6|7661.6|7664.6|7660.6|7665.6|7661.6|7664.1|7660.1|0
1746049800000|2025-04-30 21:50:00|7663.8|7659.8|7663.7|7659.7|7663.8|7659.8|7662.8|7658.8|0
1746050100000|2025-04-30 21:55:00|7663.5|7659.5|7663.4|7659.4|7664.1|7660.1|7663.1|7659.1|0
1746050400000|2025-04-30 22:00:00|7664.7|7660.7|7667.8|7663.8|7672.8|7668.8|7661.8|7657.8|0
1746050700000|2025-04-30 22:05:00|7667.6|7663.6|7676.9|7672.9|7679.5|7675.5|7667.6|7663.6|0
1746051000000|2025-04-30 22:10:00|7677.2|7673.2|7677.5|7673.5|7680.8|7676.8|7675.1|7671.1|0
1746051300000|2025-04-30 22:15:00|7677.7|7673.7|7674.1|7670.1|7678.1|7674.1|7671.6|7667.6|0
1746051600000|2025-04-30 22:20:00|7674|7670|7670.8|7666.8|7675.5|7671.5|7670.8|7666.8|0
1746051900000|2025-04-30 22:25:00|7670.6|7666.6|7669|7665|7671.4|7667.4|7667.5|7663.5|0
1746052200000|2025-04-30 22:30:00|7669.9|7665.9|7670.4|7666.4|7675.2|7671.2|7669.1|7665.1|0
1746052500000|2025-04-30 22:35:00|7670.5|7666.5|7667.9|7663.9|7671.8|7667.8|7667.6|7663.6|0
1746052800000|2025-04-30 22:40:00|7667.7|7663.7|7665.8|7661.8|7668.2|7664.2|7665.8|7661.8|0
1746053100000|2025-04-30 22:45:00|7665.6|7661.6|7665.1|7661.1|7667.3|7663.3|7665.1|7661.1|0
1746053400000|2025-04-30 22:50:00|7665.3|7661.3|7666.7|7662.7|7666.7|7662.7|7664.8|7660.8|0
1746053700000|2025-04-30 22:55:00|7666.9|7662.9|7669.7|7665.7|7670|7666|7666.3|7662.3|0
1746054000000|2025-04-30 23:00:00|7669.5|7665.5|7670.6|7666.6|7672.1|7668.1|7669|7665|0
1746054300000|2025-04-30 23:05:00|7670.4|7666.4|7665.3|7661.3|7670.6|7666.6|7664.9|7660.9|0
1746054600000|2025-04-30 23:10:00|7665.2|7661.2|7665.6|7661.6|7667.2|7663.2|7663.2|7659.2|0
1746054900000|2025-04-30 23:15:00|7665.5|7661.5|7666|7662|7667.9|7663.9|7665.3|7661.3|0
1746055200000|2025-04-30 23:20:00|7666.2|7662.2|7670.1|7666.1|7670.6|7666.6|7666.2|7662.2|0
1746055500000|2025-04-30 23:25:00|7670.3|7666.3|7671.2|7667.2|7671.9|7667.9|7670.2|7666.2|0
1746055800000|2025-04-30 23:30:00|7671.5|7667.5|7671.5|7667.5|7672.2|7668.2|7671.2|7667.2|0
1746056100000|2025-04-30 23:35:00|7671.2|7667.2|7670.5|7666.5|7671.5|7667.5|7669.2|7665.2|0
1746056400000|2025-04-30 23:40:00|7670.4|7666.4|7669.8|7665.8|7671.1|7667.1|7669.2|7665.2|0
1746056700000|2025-04-30 23:45:00|7669.5|7665.5|7669.2|7665.2|7669.8|7665.8|7667.3|7663.3|0
1746057000000|2025-04-30 23:50:00|7669.4|7665.4|7669.4|7665.4|7671.6|7667.6|7669.1|7665.1|0
1746057300000|2025-04-30 23:55:00|7669.1|7665.1|7668.7|7664.7|7670.6|7666.6|7668|7664|0
1746057600000|2025-05-01 00:00:00|7668.8|7664.8|7657.1|7653.1|7670.5|7666.5|7653.4|7649.4|0
1746057900000|2025-05-01 00:05:00|7657|7653|7657.3|7653.3|7658.2|7654.2|7656.6|7652.6|0
1746058200000|2025-05-01 00:10:00|7657.2|7653.2|7657.9|7653.9|7658.8|7654.8|7655.6|7651.6|0
1746058500000|2025-05-01 00:15:00|7658.1|7654.1|7656.4|7653.4|7658.3|7655.3|7655.9|7652.9|0
1746058800000|2025-05-01 00:20:00|7656.2|7653.2|7657.6|7654.6|7658.4|7655.4|7655.9|7652.9|0
1746059100000|2025-05-01 00:25:00|7657.4|7654.4|7657.3|7654.3|7661.9|7658.9|7656.7|7653.7|0
1746059400000|2025-05-01 00:30:00|7657|7654|7656.7|7653.7|7657|7654|7654.1|7651.1|0
1746059700000|2025-05-01 00:35:00|7656.5|7653.5|7656|7653|7657|7654|7655.4|7652.4|0
1746060000000|2025-05-01 00:40:00|7656.1|7653.1|7658.2|7655.2|7658.3|7655.3|7656|7653|0
1746060300000|2025-05-01 00:45:00|7658.3|7655.3|7658.8|7655.8|7659.6|7656.6|7656.7|7653.7|0
1746060600000|2025-05-01 00:50:00|7658.9|7655.9|7657.6|7654.6|7658.9|7655.9|7656.4|7653.4|0
1746060900000|2025-05-01 00:55:00|7657.9|7654.9|7659.2|7656.2|7660.2|7657.2|7657.4|7654.4|0
1746061200000|2025-05-01 01:00:00|7659.4|7656.4|7659.8|7656.8|7660.1|7657.1|7658.2|7655.2|0
1746061500000|2025-05-01 01:05:00|7659.7|7656.7|7655.9|7652.9|7659.9|7656.9|7655.8|7652.8|0
1746061800000|2025-05-01 01:10:00|7656.2|7653.2|7657.8|7654.8|7658.6|7655.6|7655.8|7652.8|0
1746062100000|2025-05-01 01:15:00|7657.9|7654.9|7659.3|7656.3|7659.9|7656.9|7657.8|7654.8|0
1746062400000|2025-05-01 01:20:00|7659.4|7656.4|7658.9|7655.9|7660.7|7657.7|7658.3|7655.3|0
1746062700000|2025-05-01 01:25:00|7658.8|7655.8|7657.7|7654.7|7659.7|7656.7|7657.5|7654.5|0
1746063000000|2025-05-01 01:30:00|7657.8|7654.8|7659.8|7656.8|7660.1|7657.1|7657.6|7654.6|0
1746063300000|2025-05-01 01:35:00|7659.7|7656.7|7660.3|7657.3|7661.3|7658.3|7659.7|7656.7|0
1746063600000|2025-05-01 01:40:00|7660.2|7657.2|7660.5|7657.5|7660.8|7657.8|7659.1|7656.1|0
1746063900000|2025-05-01 01:45:00|7660.4|7657.4|7659.7|7656.7|7660.8|7657.8|7659.4|7656.4|0
1746064200000|2025-05-01 01:50:00|7659.4|7656.4|7658.5|7655.5|7659.7|7656.7|7658.2|7655.2|0
1746064500000|2025-05-01 01:55:00|7658.3|7655.3|7661.5|7658.5|7661.5|7658.5|7658.2|7655.2|0
1746064800000|2025-05-01 02:00:00|7661.4|7658.4|7661.8|7658.8|7662.1|7659.1|7661.1|7658.1|0
1746065100000|2025-05-01 02:05:00|7661.7|7658.7|7661.4|7658.4|7661.8|7658.8|7660.9|7657.9|0
1746065400000|2025-05-01 02:10:00|7661.2|7658.2|7660.5|7657.5|7661.5|7658.5|7660.5|7657.5|0
1746065700000|2025-05-01 02:15:00|7660.6|7657.6|7662.6|7659.6|7662.9|7659.9|7660.5|7657.5|0
1746066000000|2025-05-01 02:20:00|7662.5|7659.5|7662.5|7659.5|7663.2|7660.2|7662.5|7659.5|0
1746066300000|2025-05-01 02:25:00|7662.6|7659.6|7664.1|7661.1|7665.7|7662.7|7662.2|7659.2|0
1746066600000|2025-05-01 02:30:00|7664|7661|7664.4|7661.4|7664.7|7661.7|7663.8|7660.8|0
1746066900000|2025-05-01 02:35:00|7664.6|7661.6|7664.6|7661.6|7665.1|7662.1|7664.1|7661.1|0
1746067200000|2025-05-01 02:40:00|7664.4|7661.4|7665|7662|7665.3|7662.3|7663.7|7660.7|0
1746067500000|2025-05-01 02:45:00|7665.1|7662.1|7661.3|7658.3|7665.1|7662.1|7661.1|7658.1|0
1746067800000|2025-05-01 02:50:00|7661.4|7658.4|7660.2|7657.2|7661.8|7658.8|7659.7|7656.7|0
1746068100000|2025-05-01 02:55:00|7660.1|7657.1|7660.5|7657.5|7660.5|7657.5|7659.8|7656.8|0
1746068400000|2025-05-01 03:00:00|7660.2|7657.2|7662.9|7659.9|7663.3|7660.3|7659.5|7656.5|0
1746068700000|2025-05-01 03:05:00|7662.7|7659.7|7663.1|7660.1|7664.2|7661.2|7662.7|7659.7|0
1746069000000|2025-05-01 03:10:00|7662.9|7659.9|7663.1|7660.1|7664.1|7661.1|7662|7659|0
1746069300000|2025-05-01 03:15:00|7663.7|7660.7|7662.6|7659.6|7664.5|7661.5|7662.6|7659.6|0
1746069600000|2025-05-01 03:20:00|7662.8|7659.8|7665.1|7662.1|7665.6|7662.6|7662.3|7659.3|0
1746069900000|2025-05-01 03:25:00|7665.3|7662.3|7666.9|7663.9|7667.3|7664.3|7665.1|7662.1|0
1746070200000|2025-05-01 03:30:00|7667|7664|7666.1|7663.1|7667|7664|7665.7|7662.7|0
1746070500000|2025-05-01 03:35:00|7665.9|7662.9|7668.5|7665.5|7669.6|7666.6|7665.5|7662.5|0
1746070800000|2025-05-01 03:40:00|7668.6|7665.6|7668.5|7665.5|7669.2|7666.2|7668|7665|0
1746071100000|2025-05-01 03:45:00|7668.6|7665.6|7669.1|7666.1|7669.4|7666.4|7668.1|7665.1|0
1746071400000|2025-05-01 03:50:00|7669.3|7666.3|7668.9|7665.9|7669.4|7666.4|7668.5|7665.5|0
1746071700000|2025-05-01 03:55:00|7668.8|7665.8|7669.5|7666.5|7670|7667|7668.8|7665.8|0
1746072000000|2025-05-01 04:00:00|7669.7|7666.7|7670.2|7667.2|7670.9|7667.9|7669.5|7666.5|0
1746072300000|2025-05-01 04:05:00|7670.4|7667.4|7668.6|7665.6|7670.5|7667.5|7668.3|7665.3|0
1746072600000|2025-05-01 04:10:00|7668.5|7665.5|7668.9|7665.9|7669.2|7666.2|7668.3|7665.3|0
1746072900000|2025-05-01 04:15:00|7668.6|7665.6|7668.8|7665.8|7668.9|7665.9|7667.7|7664.7|0
1746073200000|2025-05-01 04:20:00|7668.9|7665.9|7666.6|7663.6|7669.1|7666.1|7666.4|7663.4|0
1746073500000|2025-05-01 04:25:00|7666.4|7663.4|7665.9|7662.9|7666.7|7663.7|7665.2|7662.2|0
1746073800000|2025-05-01 04:30:00|7666|7663|7669.4|7666.4|7669.6|7666.6|7665.4|7662.4|0
1746074100000|2025-05-01 04:35:00|7669.3|7666.3|7669.4|7666.4|7669.6|7666.6|7668.9|7665.9|0
1746074400000|2025-05-01 04:40:00|7669.3|7666.3|7669.1|7666.1|7670|7667|7668.8|7665.8|0
1746074700000|2025-05-01 04:45:00|7669|7666|7669.1|7666.1|7670|7667|7668.4|7665.4|0
1746075000000|2025-05-01 04:50:00|7668.8|7665.8|7669.3|7666.3|7669.7|7666.7|7668.5|7665.5|0
1746075300000|2025-05-01 04:55:00|7669.4|7666.4|7669.4|7666.4|7670.1|7667.1|7669|7666|0
1746075600000|2025-05-01 05:00:00|7669.6|7666.6|7670.8|7667.8|7670.9|7667.9|7669.4|7666.4|0
1746075900000|2025-05-01 05:05:00|7670.9|7667.9|7671.5|7668.5|7671.5|7668.5|7670.6|7667.6|0
1746076200000|2025-05-01 05:10:00|7671.4|7668.4|7673.2|7670.2|7673.2|7670.2|7671.4|7668.4|0
1746076500000|2025-05-01 05:15:00|7673.1|7670.1|7669.9|7666.9|7673.4|7670.4|7669.6|7666.6|0
1746076800000|2025-05-01 05:20:00|7670.2|7667.2|7668.2|7665.2|7670.3|7667.3|7667.1|7664.1|0
1746077100000|2025-05-01 05:25:00|7668.4|7665.4|7672.5|7669.5|7672.5|7669.5|7667.4|7664.4|0
1746077400000|2025-05-01 05:30:00|7672.2|7669.2|7673.9|7670.9|7674.3|7671.3|7671.6|7668.6|0
1746077700000|2025-05-01 05:35:00|7674|7671|7674|7671|7677.5|7674.5|7673.5|7670.5|0
1746078000000|2025-05-01 05:40:00|7674.1|7671.1|7670.7|7667.7|7674.3|7671.3|7669.9|7666.9|0
1746078300000|2025-05-01 05:45:00|7670|7667|7667.6|7664.6|7671.7|7668.7|7667.5|7664.5|0
1746078600000|2025-05-01 05:50:00|7667|7664|7666.9|7663.9|7668.2|7665.2|7666.6|7663.6|0
1746078900000|2025-05-01 05:55:00|7667|7664|7665.5|7662.5|7667|7664|7664.7|7661.7|0
1746079200000|2025-05-01 06:00:00|7665.2|7662.2|7666.2|7662.2|7669.4|7665.4|7665|7661.2|0
1746079500000|2025-05-01 06:05:00|7666.1|7662.1|7665.3|7661.3|7667.4|7663.4|7664.3|7660.3|0
1746079800000|2025-05-01 06:10:00|7665.2|7661.2|7666.2|7662.2|7667.1|7663.1|7665.2|7661.2|0
1746080100000|2025-05-01 06:15:00|7666.4|7662.4|7667.2|7663.2|7667.5|7663.5|7665.2|7661.2|0
1746080400000|2025-05-01 06:20:00|7667.6|7663.6|7667.5|7663.5|7667.9|7663.9|7666.6|7662.6|0
1746080700000|2025-05-01 06:25:00|7667.6|7663.6|7671.1|7667.1|7671.4|7667.4|7667.2|7663.2|0
1746081000000|2025-05-01 06:30:00|7671.3|7667.3|7673.4|7669.4|7673.4|7669.4|7670.9|7666.9|0
1746081300000|2025-05-01 06:35:00|7673.1|7669.1|7671.4|7667.4|7673.4|7669.4|7671.4|7667.4|0
1746081600000|2025-05-01 06:40:00|7671.1|7667.1|7669.1|7665.1|7672.3|7668.3|7668.2|7664.2|0
1746081900000|2025-05-01 06:45:00|7669|7665|7667.7|7663.7|7669.4|7665.4|7667.2|7663.2|0
1746082200000|2025-05-01 06:50:00|7667.5|7663.5|7666.6|7662.6|7668.6|7664.6|7666.2|7662.2|0
1746082500000|2025-05-01 06:55:00|7666.2|7662.2|7664.3|7660.3|7667.5|7663.5|7664|7660|0
1746082800000|2025-05-01 07:00:00|7663.8|7659.8|7660.7|7656.7|7664.3|7660.3|7658.7|7654.7|0
1746083100000|2025-05-01 07:05:00|7660.6|7656.6|7665.4|7661.4|7666.9|7662.9|7660.2|7656.2|0
1746083400000|2025-05-01 07:10:00|7665|7661|7666.9|7662.9|7667.8|7663.8|7664.9|7660.9|0
1746083700000|2025-05-01 07:15:00|7667.1|7663.1|7664.7|7660.7|7667.8|7663.8|7663|7659|0
1746084000000|2025-05-01 07:20:00|7664.6|7660.6|7667.4|7663.4|7667.4|7663.4|7663.3|7659.3|0
1746084300000|2025-05-01 07:25:00|7667.5|7663.5|7670.6|7666.6|7672.2|7668.2|7667|7663|0
1746084600000|2025-05-01 07:30:00|7670.8|7666.8|7668.8|7664.8|7671|7667|7668.4|7664.4|0
1746084900000|2025-05-01 07:35:00|7669.1|7665.1|7671.7|7667.7|7671.7|7667.7|7668.8|7664.8|0
1746085200000|2025-05-01 07:40:00|7671.9|7667.9|7670.9|7666.9|7672.7|7668.7|7670|7666|0
1746085500000|2025-05-01 07:45:00|7671|7667|7668.4|7664.4|7671.2|7667.2|7668.3|7664.3|0
1746085800000|2025-05-01 07:50:00|7668.3|7664.3|7668.8|7664.8|7669.9|7665.9|7666.5|7662.5|0
1746086100000|2025-05-01 07:55:00|7668.7|7664.7|7666.8|7662.8|7668.7|7664.7|7666.8|7662.8|0
1746086400000|2025-05-01 08:00:00|7666.5|7662.5|7661.8|7657.8|7668.4|7664.4|7661.2|7657.2|0
1746086700000|2025-05-01 08:05:00|7662.1|7658.1|7659.6|7655.6|7662.1|7658.1|7657.8|7653.8|0
1746087000000|2025-05-01 08:10:00|7659.4|7655.4|7661.8|7657.8|7663.3|7659.3|7659.3|7655.3|0
1746087300000|2025-05-01 08:15:00|7662.1|7658.1|7664.3|7660.3|7665.2|7661.2|7661.8|7657.8|0
1746087600000|2025-05-01 08:20:00|7664.6|7660.6|7663.6|7659.6|7665.4|7661.4|7663.2|7659.2|0
1746087900000|2025-05-01 08:25:00|7663.8|7659.8|7667|7663|7667.3|7663.3|7662.7|7658.7|0
1746088200000|2025-05-01 08:30:00|7667.2|7663.2|7666.3|7662.3|7667.8|7663.8|7664.9|7660.9|0
1746088500000|2025-05-01 08:35:00|7666.2|7662.2|7667.6|7663.6|7670.7|7666.7|7663.6|7659.6|0
1746088800000|2025-05-01 08:40:00|7667.8|7663.8|7668.7|7664.7|7669.2|7665.2|7667.8|7663.8|0
1746089100000|2025-05-01 08:45:00|7668.8|7664.8|7672|7668|7673.6|7669.6|7668.5|7664.5|0
1746089400000|2025-05-01 08:50:00|7671.7|7667.7|7671.4|7667.4|7672|7668|7669.9|7665.9|0
1746089700000|2025-05-01 08:55:00|7671.1|7667.1|7672.7|7668.7|7673.5|7669.5|7670.7|7666.7|0
1746090000000|2025-05-01 09:00:00|7672.9|7668.9|7675.2|7671.2|7675.8|7671.8|7672.3|7668.3|0
1746090300000|2025-05-01 09:05:00|7675.1|7671.1|7672.1|7668.1|7677.2|7673.2|7672.1|7668.1|0
1746090600000|2025-05-01 09:10:00|7672.3|7668.3|7675.1|7671.1|7675.5|7671.5|7672.1|7668.1|0
1746090900000|2025-05-01 09:15:00|7675.2|7671.2|7675.7|7671.7|7677|7673|7674.2|7670.2|0
1746091200000|2025-05-01 09:20:00|7675.9|7671.9|7672.9|7668.9|7676.2|7672.2|7672.6|7668.6|0
1746091500000|2025-05-01 09:25:00|7672.6|7668.6|7676|7672|7676.3|7672.3|7671.3|7667.3|0
1746091800000|2025-05-01 09:30:00|7676.2|7672.2|7680|7676|7681.6|7677.6|7675.9|7671.9|0
1746092100000|2025-05-01 09:35:00|7680.2|7676.2|7678.9|7674.9|7681.3|7677.3|7678.4|7674.4|0
1746092400000|2025-05-01 09:40:00|7678.7|7674.7|7678.7|7674.7|7679.7|7675.7|7675.6|7671.6|0
1746092700000|2025-05-01 09:45:00|7678.8|7674.8|7680.5|7676.5|7680.7|7676.7|7678.7|7674.7|0
1746093000000|2025-05-01 09:50:00|7680.7|7676.7|7681.2|7677.2|7683.3|7679.3|7680.3|7676.3|0
1746093300000|2025-05-01 09:55:00|7681.1|7677.1|7680.5|7676.5|7681.7|7677.7|7680.3|7676.3|0
1746093600000|2025-05-01 10:00:00|7680.6|7676.6|7677.8|7673.8|7681.8|7677.8|7676.9|7672.9|0
1746093900000|2025-05-01 10:05:00|7677.4|7673.4|7678.4|7674.4|7680|7676|7675.8|7671.8|0
1746094200000|2025-05-01 10:10:00|7678.5|7674.5|7678.7|7674.7|7679.7|7675.7|7676.8|7672.8|0
1746094500000|2025-05-01 10:15:00|7678.3|7674.3|7681.4|7677.4|7682.4|7678.4|7677.4|7673.4|0
1746094800000|2025-05-01 10:20:00|7681.3|7677.3|7678.7|7674.7|7681.3|7677.3|7676.7|7672.7|0
1746095100000|2025-05-01 10:25:00|7678.5|7674.5|7675.4|7671.4|7678.5|7674.5|7674.8|7670.8|0
1746095400000|2025-05-01 10:30:00|7675.5|7671.5|7674.6|7670.6|7675.7|7671.7|7671.8|7667.8|0
1746095700000|2025-05-01 10:35:00|7674.3|7670.3|7672.9|7668.9|7674.6|7670.6|7672.5|7668.5|0
1746096000000|2025-05-01 10:40:00|7672.7|7668.7|7673|7669|7674.3|7670.3|7672.4|7668.4|0
1746096300000|2025-05-01 10:45:00|7672.6|7668.6|7670.3|7666.3|7672.7|7668.7|7667.8|7663.8|0
1746096600000|2025-05-01 10:50:00|7670.5|7666.5|7671.1|7667.1|7671.4|7667.4|7667.5|7663.5|0
1746096900000|2025-05-01 10:55:00|7671.4|7667.4|7672.3|7668.3|7673.2|7669.2|7671.4|7667.4|0
1746097200000|2025-05-01 11:00:00|7672.4|7668.4|7676.7|7672.7|7677|7673|7668.2|7664.2|0
1746097500000|2025-05-01 11:05:00|7676.8|7672.8|7677.3|7673.3|7677.9|7673.9|7675.1|7671.1|0
1746097800000|2025-05-01 11:10:00|7677.4|7673.4|7675.9|7671.9|7679.5|7675.5|7675.1|7671.1|0
1746098100000|2025-05-01 11:15:00|7676|7672|7670.7|7666.7|7676.2|7672.2|7670.1|7666.1|0
1746098400000|2025-05-01 11:20:00|7670.4|7666.4|7667.3|7663.3|7671.5|7667.5|7665.5|7661.5|0
1746098700000|2025-05-01 11:25:00|7667|7663|7667.8|7663.8|7668.3|7664.3|7665.8|7661.8|0
1746099000000|2025-05-01 11:30:00|7667.5|7663.5|7673.1|7669.1|7675|7671|7667.5|7663.5|0
1746099300000|2025-05-01 11:35:00|7673.4|7669.4|7672.5|7668.5|7675.7|7671.7|7670.3|7666.3|0
1746099600000|2025-05-01 11:40:00|7672|7668|7675|7671|7675|7671|7669.8|7665.8|0
1746099900000|2025-05-01 11:45:00|7674.8|7670.8|7676.2|7672.2|7678.5|7674.5|7673.9|7669.9|0
1746100200000|2025-05-01 11:50:00|7675.8|7671.8|7675.6|7671.6|7678.1|7674.1|7674.6|7670.6|0
1746100500000|2025-05-01 11:55:00|7675.7|7671.7|7674.4|7670.4|7676.8|7672.8|7673.5|7669.5|0
1746100800000|2025-05-01 12:00:00|7674.3|7670.3|7673.5|7669.5|7675.3|7671.3|7671.1|7667.1|0
1746101100000|2025-05-01 12:05:00|7673.6|7669.6|7674.4|7670.4|7675.8|7671.8|7672.2|7668.2|0
1746101400000|2025-05-01 12:10:00|7674.5|7670.5|7675.6|7671.6|7679.1|7675.1|7672.7|7668.7|0
1746101700000|2025-05-01 12:15:00|7675.8|7671.8|7676.6|7672.6|7677.7|7673.7|7675.3|7671.3|0
1746102000000|2025-05-01 12:20:00|7676.9|7672.9|7669.1|7665.1|7677.5|7673.5|7668.6|7664.6|0
1746102300000|2025-05-01 12:25:00|7669.2|7665.2|7667.1|7663.1|7669.9|7665.9|7665.8|7661.8|0
1746102600000|2025-05-01 12:30:00|7666.8|7662.8|7665.5|7661.5|7670.7|7666.7|7656.8|7652.8|0
1746102900000|2025-05-01 12:35:00|7665.4|7661.4|7664.4|7660.4|7668.9|7664.9|7663.8|7659.8|0
1746103200000|2025-05-01 12:40:00|7664.7|7660.7|7667.3|7663.3|7669.2|7665.2|7664.4|7660.4|0
1746103500000|2025-05-01 12:45:00|7667.6|7663.6|7666.7|7662.7|7669.8|7665.8|7665.4|7661.4|0
1746103800000|2025-05-01 12:50:00|7667|7663|7665.2|7661.2|7667.9|7663.9|7662.7|7658.7|0
1746104100000|2025-05-01 12:55:00|7665.1|7661.1|7659.7|7655.7|7665.4|7661.4|7659.7|7655.7|0
1746104400000|2025-05-01 13:00:00|7660|7656|7656.9|7652.9|7661.6|7657.6|7655.2|7651.2|0
1746104700000|2025-05-01 13:05:00|7656.6|7652.6|7663.1|7659.1|7663.4|7659.4|7654.5|7650.5|0
1746105000000|2025-05-01 13:10:00|7663.2|7659.2|7663.6|7659.6|7666|7662|7661.8|7657.8|0
1746105300000|2025-05-01 13:15:00|7663.5|7659.5|7666.3|7662.3|7666.3|7662.3|7661.9|7657.9|0
1746105600000|2025-05-01 13:20:00|7666.4|7662.4|7667.3|7663.3|7667.8|7663.8|7665.1|7661.1|0
1746105900000|2025-05-01 13:25:00|7667.2|7663.2|7665.3|7661.3|7669.2|7665.2|7664.6|7660.6|0
1746106200000|2025-05-01 13:30:00|7665.4|7661.4|7653.4|7649.4|7671.2|7667.2|7652.2|7648.2|0
1746106500000|2025-05-01 13:35:00|7653.7|7649.7|7657.2|7653.2|7668.2|7664.2|7651.2|7647.2|0
1746106800000|2025-05-01 13:40:00|7657.5|7653.5|7661.4|7657.4|7664|7660|7653.6|7649.6|0
1746107100000|2025-05-01 13:45:00|7661.3|7657.3|7668.6|7664.6|7671|7667|7660.5|7656.5|0
1746107400000|2025-05-01 13:50:00|7668.9|7664.9|7668.3|7664.3|7675.5|7671.5|7665.7|7661.7|0
1746107700000|2025-05-01 13:55:00|7668|7664|7648.6|7644.6|7668.3|7664.3|7648.6|7644.6|0
1746108000000|2025-05-01 14:00:00|7648.4|7644.4|7663.4|7659.4|7668.7|7664.7|7648.4|7644.4|0
1746108300000|2025-05-01 14:05:00|7663.7|7659.7|7661.1|7657.1|7673.1|7669.1|7658.1|7654.1|0
1746108600000|2025-05-01 14:10:00|7660.8|7656.8|7665.8|7661.8|7667.4|7663.4|7654.9|7650.9|0
1746108900000|2025-05-01 14:15:00|7666.4|7662.4|7668.6|7664.6|7673.9|7669.9|7665.8|7661.8|0
1746109200000|2025-05-01 14:20:00|7668.8|7664.8|7680|7676|7681.8|7677.8|7668.6|7664.6|0
1746109500000|2025-05-01 14:25:00|7680.3|7676.3|7682.4|7678.4|7685.1|7681.1|7678|7674|0
1746109800000|2025-05-01 14:30:00|7682.7|7678.7|7678.6|7674.6|7683.1|7679.1|7673.2|7669.2|0
1746110100000|2025-05-01 14:35:00|7678.3|7674.3|7685.6|7681.6|7686.9|7682.9|7676.7|7672.7|0
1746110400000|2025-05-01 14:40:00|7685.9|7681.9|7681.8|7677.8|7688.8|7684.8|7681.8|7677.8|0
1746110700000|2025-05-01 14:45:00|7682|7678|7687.8|7683.8|7689.3|7685.3|7681.2|7677.2|0
1746111000000|2025-05-01 14:50:00|7688.1|7684.1|7688.3|7684.3|7688.3|7684.3|7684.3|7680.3|0
1746111300000|2025-05-01 14:55:00|7688.2|7684.2|7694.1|7690.1|7694.7|7690.7|7688.2|7684.2|0
1746111600000|2025-05-01 15:00:00|7694.3|7690.3|7691|7687|7694.9|7690.9|7686.2|7682.2|0
1746111900000|2025-05-01 15:05:00|7690.7|7686.7|7692.8|7688.8|7693.7|7689.7|7689.2|7685.2|0
1746112200000|2025-05-01 15:10:00|7692.5|7688.5|7694.8|7690.8|7695.2|7691.2|7691.9|7687.9|0
1746112500000|2025-05-01 15:15:00|7695.1|7691.1|7697.7|7693.7|7701.1|7697.1|7693.5|7689.5|0
1746112800000|2025-05-01 15:20:00|7698|7694|7693.3|7689.3|7698.2|7694.2|7692.7|7688.7|0
1746113100000|2025-05-01 15:25:00|7693.2|7689.2|7691.4|7687.4|7696.6|7692.6|7690.7|7686.7|0
1746113400000|2025-05-01 15:30:00|7691.5|7687.5|7686|7682|7693.1|7689.1|7682.4|7678.4|0
1746113700000|2025-05-01 15:35:00|7686.2|7682.2|7686.2|7682.2|7691.1|7687.1|7684.4|7680.4|0
1746114000000|2025-05-01 15:40:00|7686.5|7682.5|7679.3|7675.3|7687.3|7683.3|7679.3|7675.3|0
1746114300000|2025-05-01 15:45:00|7679.5|7675.5|7676.8|7672.8|7681.1|7677.1|7676.2|7672.2|0
1746114600000|2025-05-01 15:50:00|7676.5|7672.5|7673|7669|7677.5|7673.5|7672.1|7668.1|0
1746114900000|2025-05-01 15:55:00|7672.9|7668.9|7662.8|7658.8|7673|7669|7654.6|7650.6|0
1746115200000|2025-05-01 16:00:00|7663.1|7659.1|7662.1|7658.1|7667.4|7663.4|7657.7|7653.7|0
1746115500000|2025-05-01 16:05:00|7663.1|7659.1|7672.4|7668.4|7672.5|7668.5|7661.8|7657.8|0
1746115800000|2025-05-01 16:10:00|7672.1|7668.1|7663|7659|7672.1|7668.1|7663|7659|0
1746116100000|2025-05-01 16:15:00|7662.7|7658.7|7657.4|7653.4|7663.3|7659.3|7649.4|7645.4|0
1746116400000|2025-05-01 16:20:00|7657.7|7653.7|7653.2|7649.2|7660.7|7656.7|7652.9|7648.9|0
1746116700000|2025-05-01 16:25:00|7653.5|7649.5|7662.5|7658.5|7666.1|7662.1|7652.4|7648.4|0
1746117000000|2025-05-01 16:30:00|7662.4|7658.4|7666.1|7662.1|7667.1|7663.1|7660.6|7656.6|0
1746117300000|2025-05-01 16:35:00|7666.4|7662.4|7667.1|7663.1|7669.7|7665.7|7663.9|7659.9|0
1746117600000|2025-05-01 16:40:00|7667.4|7663.4|7663.3|7659.3|7667.4|7663.4|7657|7653|0
1746117900000|2025-05-01 16:45:00|7663|7659|7654.8|7650.8|7663.3|7659.3|7652.8|7648.8|0
1746118200000|2025-05-01 16:50:00|7655.1|7651.1|7655.2|7651.2|7661.2|7657.2|7650.9|7646.9|0
1746118500000|2025-05-01 16:55:00|7655.1|7651.1|7656.1|7652.1|7661.1|7657.1|7653.8|7649.8|0
1746118800000|2025-05-01 17:00:00|7656.2|7652.2|7670.8|7666.8|7670.8|7666.8|7656.1|7652.1|0
1746119100000|2025-05-01 17:05:00|7671.3|7667.3|7674.1|7670.1|7675.8|7671.8|7666.8|7662.8|0
1746119400000|2025-05-01 17:10:00|7674.2|7670.2|7674.1|7670.1|7675.5|7671.5|7671.9|7667.9|0
1746119700000|2025-05-01 17:15:00|7674.3|7670.3|7678|7674|7679.9|7675.9|7674.1|7670.1|0
1746120000000|2025-05-01 17:20:00|7677.7|7673.7|7676.3|7672.3|7680.2|7676.2|7675.7|7671.7|0
1746120300000|2025-05-01 17:25:00|7676.6|7672.6|7673.6|7669.6|7678.2|7674.2|7669.1|7665.1|0
1746120600000|2025-05-01 17:30:00|7673.7|7669.7|7677.2|7673.2|7677.2|7673.2|7671|7667|0
1746120900000|2025-05-01 17:35:00|7677|7673|7672|7668|7677.6|7673.6|7671.4|7667.4|0
1746121200000|2025-05-01 17:40:00|7672.3|7668.3|7661.1|7657.1|7672.3|7668.3|7659.5|7655.5|0
1746121500000|2025-05-01 17:45:00|7661.4|7657.4|7666.7|7662.7|7666.7|7662.7|7658.1|7654.1|0
1746121800000|2025-05-01 17:50:00|7666.6|7662.6|7666.5|7662.5|7669.8|7665.8|7661|7657|0
1746122100000|2025-05-01 17:55:00|7666.2|7662.2|7665.6|7661.6|7668.7|7664.7|7662.3|7658.3|0
1746122400000|2025-05-01 18:00:00|7665.9|7661.9|7671.1|7667.1|7671.5|7667.5|7664.3|7660.3|0
1746122700000|2025-05-01 18:05:00|7670.8|7666.8|7678.6|7674.6|7680.8|7676.8|7669.4|7665.4|0
1746123000000|2025-05-01 18:10:00|7678.9|7674.9|7679.6|7675.6|7681.2|7677.2|7677.2|7673.2|0
1746123300000|2025-05-01 18:15:00|7679.3|7675.3|7682.4|7678.4|7684.5|7680.5|7679.3|7675.3|0
1746123600000|2025-05-01 18:20:00|7682.1|7678.1|7674.7|7670.7|7682.4|7678.4|7674.4|7670.4|0
1746123900000|2025-05-01 18:25:00|7674.9|7670.9|7679.7|7675.7|7679.7|7675.7|7670.1|7666.1|0
1746124200000|2025-05-01 18:30:00|7679.4|7675.4|7681.2|7677.2|7683|7679|7678.1|7674.1|0
1746124500000|2025-05-01 18:35:00|7681.5|7677.5|7681.2|7677.2|7681.9|7677.9|7678|7674|0
1746124800000|2025-05-01 18:40:00|7681.1|7677.1|7682.6|7678.6|7683.9|7679.9|7678.6|7674.6|0
1746125100000|2025-05-01 18:45:00|7682.9|7678.9|7683.2|7679.2|7687.9|7683.9|7679.6|7675.6|0
1746125400000|2025-05-01 18:50:00|7683.3|7679.3|7678|7674|7684.5|7680.5|7676.8|7672.8|0
1746125700000|2025-05-01 18:55:00|7677.7|7673.7|7677.1|7673.1|7681.5|7677.5|7676.4|7672.4|0
1746126000000|2025-05-01 19:00:00|7677.4|7673.4|7680|7676|7680.4|7676.4|7672.6|7668.6|0
1746126300000|2025-05-01 19:05:00|7680.1|7676.1|7673.5|7669.5|7680.4|7676.4|7672.9|7668.9|0
1746126600000|2025-05-01 19:10:00|7673.2|7669.2|7676.9|7672.9|7677.4|7673.4|7668.4|7664.4|0
1746126900000|2025-05-01 19:15:00|7676.8|7672.8|7677.4|7673.4|7679|7675|7673.8|7669.8|0
1746127200000|2025-05-01 19:20:00|7677.1|7673.1|7677.5|7673.5|7680.7|7676.7|7676.2|7672.2|0
1746127500000|2025-05-01 19:25:00|7676.5|7672.5|7679|7675|7681.5|7677.5|7676.2|7672.2|0
1746127800000|2025-05-01 19:30:00|7679.3|7675.3|7677.1|7673.1|7680.9|7676.9|7676.4|7672.4|0
1746128100000|2025-05-01 19:35:00|7676.5|7672.5|7671.5|7667.5|7678|7674|7671.5|7667.5|0
1746128400000|2025-05-01 19:40:00|7671.8|7667.8|7672.8|7668.8|7673.9|7669.9|7668.7|7664.7|0
1746128700000|2025-05-01 19:45:00|7672.9|7668.9|7682.6|7678.6|7683.3|7679.3|7672.2|7668.2|0
1746129000000|2025-05-01 19:50:00|7682.4|7678.4|7662.3|7658.3|7684.8|7680.8|7660.8|7656.8|0
1746129300000|2025-05-01 19:55:00|7662.4|7658.4|7645.7|7641.7|7663.5|7659.5|7640.4|7636.4|0
1746129600000|2025-05-01 20:00:00|7645.4|7641.4|7631.2|7627.2|7656.2|7652.2|7631.2|7627.2|0
1746129900000|2025-05-01 20:05:00|7631.1|7627.1|7631.3|7627.3|7635.2|7631.2|7628.5|7624.5|0
1746130200000|2025-05-01 20:10:00|7631.5|7627.5|7634.2|7630.2|7635.3|7631.3|7628|7624|0
1746130500000|2025-05-01 20:15:00|7634.1|7630.1|7642|7638|7642.7|7638.7|7633.5|7629.5|0
1746130800000|2025-05-01 20:20:00|7641.8|7637.8|7643.6|7639.6|7645.2|7641.2|7640.9|7636.9|0
1746131100000|2025-05-01 20:25:00|7643.4|7639.4|7642.4|7638.4|7643.8|7639.8|7639.6|7635.6|0
1746131400000|2025-05-01 20:30:00|7641.8|7637.8|7638.9|7634.9|7649|7645|7636.9|7632.9|0
1746131700000|2025-05-01 20:35:00|7638.6|7634.6|7637.6|7633.6|7640.9|7636.9|7635.6|7631.6|0
1746132000000|2025-05-01 20:40:00|7637.7|7633.7|7632.9|7628.9|7638.8|7634.8|7632.7|7628.7|0
1746132300000|2025-05-01 20:45:00|7633|7629|7637|7633|7638.6|7634.6|7631.2|7627.2|0
1746132600000|2025-05-01 20:50:00|7637.3|7633.3|7637.9|7633.9|7638.5|7634.5|7635.1|7631.1|0
1746132900000|2025-05-01 20:55:00|7637.8|7633.8|7635.3|7631.3|7638.1|7634.1|7633.5|7629.5|0
1746133200000|2025-05-01 21:00:00|7635.2|7631.2|7636.8|7632.8|7636.9|7632.9|7632.9|7628.9|0
1746133500000|2025-05-01 21:05:00|7637.1|7633.1|7636.7|7632.7|7638.1|7634.1|7636.6|7632.6|0
1746133800000|2025-05-01 21:10:00|7636.9|7632.9|7638.1|7634.1|7639.3|7635.3|7635.5|7631.5|0
1746134100000|2025-05-01 21:15:00|7637.8|7633.8|7639.7|7635.7|7640.8|7636.8|7637.6|7633.6|0
1746134400000|2025-05-01 21:20:00|7639.8|7635.8|7641.7|7637.7|7644.1|7640.1|7639.7|7635.7|0
1746134700000|2025-05-01 21:25:00|7641.4|7637.4|7642.4|7638.4|7644.4|7640.4|7641.3|7637.3|0
1746135000000|2025-05-01 21:30:00|7642.5|7638.5|7644.5|7640.5|7645.1|7641.1|7642.5|7638.5|0
1746135300000|2025-05-01 21:35:00|7644.4|7640.4|7642.1|7638.1|7644.4|7640.4|7641.3|7637.3|0
1746135600000|2025-05-01 21:40:00|7641.8|7637.8|7639.2|7635.2|7641.8|7637.8|7638.5|7634.5|0
1746135900000|2025-05-01 21:45:00|7639.4|7635.4|7635.5|7631.5|7640|7636|7635.2|7631.2|0
1746136200000|2025-05-01 21:50:00|7635.7|7631.7|7636.7|7632.7|7636.7|7632.7|7635.2|7631.2|0
1746136500000|2025-05-01 21:55:00|7636.6|7632.6|7636.9|7632.9|7637.4|7633.4|7635.6|7631.6|0
1746136800000|2025-05-01 22:00:00|7636.8|7632.8|7632.3|7628.3|7638.6|7634.6|7630.7|7626.7|0
1746137100000|2025-05-01 22:05:00|7632.2|7628.2|7634.1|7630.1|7635.3|7631.3|7631|7627|0
1746137400000|2025-05-01 22:10:00|7634.2|7630.2|7638.9|7634.9|7639.5|7635.5|7633.8|7629.8|0
1746137700000|2025-05-01 22:15:00|7639.3|7635.3|7640.7|7636.7|7641.7|7637.7|7638.4|7634.4|0
1746138000000|2025-05-01 22:20:00|7640.5|7636.5|7639.2|7635.2|7640.7|7636.7|7639|7635|0
1746138300000|2025-05-01 22:25:00|7639.3|7635.3|7640.1|7636.1|7640.2|7636.2|7638.9|7634.9|0
1746138600000|2025-05-01 22:30:00|7640.2|7636.2|7641|7637|7641|7637|7637.5|7633.5|0
1746138900000|2025-05-01 22:35:00|7640.7|7636.7|7641.2|7637.2|7641.3|7637.3|7639.3|7635.3|0
1746139200000|2025-05-01 22:40:00|7641.3|7637.3|7640.4|7636.4|7642|7638|7639.1|7635.1|0
1746139500000|2025-05-01 22:45:00|7640.5|7636.5|7639.7|7635.7|7640.6|7636.6|7639|7635|0
1746139800000|2025-05-01 22:50:00|7639.9|7635.9|7639.4|7635.4|7640.6|7636.6|7638.4|7634.4|0
1746140100000|2025-05-01 22:55:00|7639.6|7635.6|7639.7|7635.7|7640.5|7636.5|7638.7|7634.7|0
1746140400000|2025-05-01 23:00:00|7639.8|7635.8|7641.5|7637.5|7642|7638|7638.7|7634.7|0
1746140700000|2025-05-01 23:05:00|7641.6|7637.6|7640.6|7636.6|7641.6|7637.6|7640.3|7636.3|0
1746141000000|2025-05-01 23:10:00|7640.3|7636.3|7640.6|7636.6|7641.3|7637.3|7640.1|7636.1|0
1746141300000|2025-05-01 23:15:00|7640.7|7636.7|7644.9|7640.9|7644.9|7640.9|7640.7|7636.7|0
1746141600000|2025-05-01 23:20:00|7644.6|7640.6|7647.5|7643.5|7648|7644|7644.3|7640.3|0
1746141900000|2025-05-01 23:25:00|7647.2|7643.2|7646.9|7642.9|7648.3|7644.3|7645.7|7641.7|0
1746142200000|2025-05-01 23:30:00|7646.6|7642.6|7643.4|7639.4|7647.1|7643.1|7643.1|7639.1|0
1746142500000|2025-05-01 23:35:00|7643.5|7639.5|7643.8|7639.8|7644.8|7640.8|7643.4|7639.4|0
1746142800000|2025-05-01 23:40:00|7643.7|7639.7|7643.8|7639.8|7645.4|7641.4|7643.7|7639.7|0
1746143100000|2025-05-01 23:45:00|7643.9|7639.9|7640.8|7636.8|7644.2|7640.2|7640.4|7636.4|0
1746143400000|2025-05-01 23:50:00|7640.9|7636.9|7643.5|7639.5|7643.6|7639.6|7639.7|7635.7|0
1746143700000|2025-05-01 23:55:00|7643.6|7639.6|7642.7|7638.7|7645.2|7641.2|7642.4|7638.4|0
1746057600000|2025-05-01 00:00:00|7668.8|7664.8|7657.1|7653.1|7670.5|7666.5|7653.4|7649.4|0
1746057900000|2025-05-01 00:05:00|7657|7653|7657.3|7653.3|7658.2|7654.2|7656.6|7652.6|0
1746058200000|2025-05-01 00:10:00|7657.2|7653.2|7657.9|7653.9|7658.8|7654.8|7655.6|7651.6|0
1746058500000|2025-05-01 00:15:00|7658.1|7654.1|7656.4|7653.4|7658.3|7655.3|7655.9|7652.9|0
1746058800000|2025-05-01 00:20:00|7656.2|7653.2|7657.6|7654.6|7658.4|7655.4|7655.9|7652.9|0
1746059100000|2025-05-01 00:25:00|7657.4|7654.4|7657.3|7654.3|7661.9|7658.9|7656.7|7653.7|0
1746059400000|2025-05-01 00:30:00|7657|7654|7656.7|7653.7|7657|7654|7654.1|7651.1|0
1746059700000|2025-05-01 00:35:00|7656.5|7653.5|7656|7653|7657|7654|7655.4|7652.4|0
1746060000000|2025-05-01 00:40:00|7656.1|7653.1|7658.2|7655.2|7658.3|7655.3|7656|7653|0
1746060300000|2025-05-01 00:45:00|7658.3|7655.3|7658.8|7655.8|7659.6|7656.6|7656.7|7653.7|0
1746060600000|2025-05-01 00:50:00|7658.9|7655.9|7657.6|7654.6|7658.9|7655.9|7656.4|7653.4|0
1746060900000|2025-05-01 00:55:00|7657.9|7654.9|7659.2|7656.2|7660.2|7657.2|7657.4|7654.4|0
1746061200000|2025-05-01 01:00:00|7659.4|7656.4|7659.8|7656.8|7660.1|7657.1|7658.2|7655.2|0
1746061500000|2025-05-01 01:05:00|7659.7|7656.7|7655.9|7652.9|7659.9|7656.9|7655.8|7652.8|0
1746061800000|2025-05-01 01:10:00|7656.2|7653.2|7657.8|7654.8|7658.6|7655.6|7655.8|7652.8|0
1746062100000|2025-05-01 01:15:00|7657.9|7654.9|7659.3|7656.3|7659.9|7656.9|7657.8|7654.8|0
1746062400000|2025-05-01 01:20:00|7659.4|7656.4|7658.9|7655.9|7660.7|7657.7|7658.3|7655.3|0
1746062700000|2025-05-01 01:25:00|7658.8|7655.8|7657.7|7654.7|7659.7|7656.7|7657.5|7654.5|0
1746063000000|2025-05-01 01:30:00|7657.8|7654.8|7659.8|7656.8|7660.1|7657.1|7657.6|7654.6|0
1746063300000|2025-05-01 01:35:00|7659.7|7656.7|7660.3|7657.3|7661.3|7658.3|7659.7|7656.7|0
1746063600000|2025-05-01 01:40:00|7660.2|7657.2|7660.5|7657.5|7660.8|7657.8|7659.1|7656.1|0
1746063900000|2025-05-01 01:45:00|7660.4|7657.4|7659.7|7656.7|7660.8|7657.8|7659.4|7656.4|0
1746064200000|2025-05-01 01:50:00|7659.4|7656.4|7658.5|7655.5|7659.7|7656.7|7658.2|7655.2|0
1746064500000|2025-05-01 01:55:00|7658.3|7655.3|7661.5|7658.5|7661.5|7658.5|7658.2|7655.2|0
1746064800000|2025-05-01 02:00:00|7661.4|7658.4|7661.8|7658.8|7662.1|7659.1|7661.1|7658.1|0
1746065100000|2025-05-01 02:05:00|7661.7|7658.7|7661.4|7658.4|7661.8|7658.8|7660.9|7657.9|0
1746065400000|2025-05-01 02:10:00|7661.2|7658.2|7660.5|7657.5|7661.5|7658.5|7660.5|7657.5|0
1746065700000|2025-05-01 02:15:00|7660.6|7657.6|7662.6|7659.6|7662.9|7659.9|7660.5|7657.5|0
1746066000000|2025-05-01 02:20:00|7662.5|7659.5|7662.5|7659.5|7663.2|7660.2|7662.5|7659.5|0
1746066300000|2025-05-01 02:25:00|7662.6|7659.6|7664.1|7661.1|7665.7|7662.7|7662.2|7659.2|0
1746066600000|2025-05-01 02:30:00|7664|7661|7664.4|7661.4|7664.7|7661.7|7663.8|7660.8|0
1746066900000|2025-05-01 02:35:00|7664.6|7661.6|7664.6|7661.6|7665.1|7662.1|7664.1|7661.1|0
1746067200000|2025-05-01 02:40:00|7664.4|7661.4|7665|7662|7665.3|7662.3|7663.7|7660.7|0
1746067500000|2025-05-01 02:45:00|7665.1|7662.1|7661.3|7658.3|7665.1|7662.1|7661.1|7658.1|0
1746067800000|2025-05-01 02:50:00|7661.4|7658.4|7660.2|7657.2|7661.8|7658.8|7659.7|7656.7|0
1746068100000|2025-05-01 02:55:00|7660.1|7657.1|7660.5|7657.5|7660.5|7657.5|7659.8|7656.8|0
1746068400000|2025-05-01 03:00:00|7660.2|7657.2|7662.9|7659.9|7663.3|7660.3|7659.5|7656.5|0
1746068700000|2025-05-01 03:05:00|7662.7|7659.7|7663.1|7660.1|7664.2|7661.2|7662.7|7659.7|0
1746069000000|2025-05-01 03:10:00|7662.9|7659.9|7663.1|7660.1|7664.1|7661.1|7662|7659|0
1746069300000|2025-05-01 03:15:00|7663.7|7660.7|7662.6|7659.6|7664.5|7661.5|7662.6|7659.6|0
1746069600000|2025-05-01 03:20:00|7662.8|7659.8|7665.1|7662.1|7665.6|7662.6|7662.3|7659.3|0
1746069900000|2025-05-01 03:25:00|7665.3|7662.3|7666.9|7663.9|7667.3|7664.3|7665.1|7662.1|0
1746070200000|2025-05-01 03:30:00|7667|7664|7666.1|7663.1|7667|7664|7665.7|7662.7|0
1746070500000|2025-05-01 03:35:00|7665.9|7662.9|7668.5|7665.5|7669.6|7666.6|7665.5|7662.5|0
1746070800000|2025-05-01 03:40:00|7668.6|7665.6|7668.5|7665.5|7669.2|7666.2|7668|7665|0
1746071100000|2025-05-01 03:45:00|7668.6|7665.6|7669.1|7666.1|7669.4|7666.4|7668.1|7665.1|0
1746071400000|2025-05-01 03:50:00|7669.3|7666.3|7668.9|7665.9|7669.4|7666.4|7668.5|7665.5|0
1746071700000|2025-05-01 03:55:00|7668.8|7665.8|7669.5|7666.5|7670|7667|7668.8|7665.8|0
1746072000000|2025-05-01 04:00:00|7669.7|7666.7|7670.2|7667.2|7670.9|7667.9|7669.5|7666.5|0
1746072300000|2025-05-01 04:05:00|7670.4|7667.4|7668.6|7665.6|7670.5|7667.5|7668.3|7665.3|0
1746072600000|2025-05-01 04:10:00|7668.5|7665.5|7668.9|7665.9|7669.2|7666.2|7668.3|7665.3|0
1746072900000|2025-05-01 04:15:00|7668.6|7665.6|7668.8|7665.8|7668.9|7665.9|7667.7|7664.7|0
1746073200000|2025-05-01 04:20:00|7668.9|7665.9|7666.6|7663.6|7669.1|7666.1|7666.4|7663.4|0
1746073500000|2025-05-01 04:25:00|7666.4|7663.4|7665.9|7662.9|7666.7|7663.7|7665.2|7662.2|0
1746073800000|2025-05-01 04:30:00|7666|7663|7669.4|7666.4|7669.6|7666.6|7665.4|7662.4|0
1746074100000|2025-05-01 04:35:00|7669.3|7666.3|7669.4|7666.4|7669.6|7666.6|7668.9|7665.9|0
1746074400000|2025-05-01 04:40:00|7669.3|7666.3|7669.1|7666.1|7670|7667|7668.8|7665.8|0
1746074700000|2025-05-01 04:45:00|7669|7666|7669.1|7666.1|7670|7667|7668.4|7665.4|0
1746075000000|2025-05-01 04:50:00|7668.8|7665.8|7669.3|7666.3|7669.7|7666.7|7668.5|7665.5|0
1746075300000|2025-05-01 04:55:00|7669.4|7666.4|7669.4|7666.4|7670.1|7667.1|7669|7666|0
1746075600000|2025-05-01 05:00:00|7669.6|7666.6|7670.8|7667.8|7670.9|7667.9|7669.4|7666.4|0
1746075900000|2025-05-01 05:05:00|7670.9|7667.9|7671.5|7668.5|7671.5|7668.5|7670.6|7667.6|0
1746076200000|2025-05-01 05:10:00|7671.4|7668.4|7673.2|7670.2|7673.2|7670.2|7671.4|7668.4|0
1746076500000|2025-05-01 05:15:00|7673.1|7670.1|7669.9|7666.9|7673.4|7670.4|7669.6|7666.6|0
1746076800000|2025-05-01 05:20:00|7670.2|7667.2|7668.2|7665.2|7670.3|7667.3|7667.1|7664.1|0
1746077100000|2025-05-01 05:25:00|7668.4|7665.4|7672.5|7669.5|7672.5|7669.5|7667.4|7664.4|0
1746077400000|2025-05-01 05:30:00|7672.2|7669.2|7673.9|7670.9|7674.3|7671.3|7671.6|7668.6|0
1746077700000|2025-05-01 05:35:00|7674|7671|7674|7671|7677.5|7674.5|7673.5|7670.5|0
1746078000000|2025-05-01 05:40:00|7674.1|7671.1|7670.7|7667.7|7674.3|7671.3|7669.9|7666.9|0
1746078300000|2025-05-01 05:45:00|7670|7667|7667.6|7664.6|7671.7|7668.7|7667.5|7664.5|0
1746078600000|2025-05-01 05:50:00|7667|7664|7666.9|7663.9|7668.2|7665.2|7666.6|7663.6|0
1746078900000|2025-05-01 05:55:00|7667|7664|7665.5|7662.5|7667|7664|7664.7|7661.7|0
1746079200000|2025-05-01 06:00:00|7665.2|7662.2|7666.2|7662.2|7669.4|7665.4|7665|7661.2|0
1746079500000|2025-05-01 06:05:00|7666.1|7662.1|7665.3|7661.3|7667.4|7663.4|7664.3|7660.3|0
1746079800000|2025-05-01 06:10:00|7665.2|7661.2|7666.2|7662.2|7667.1|7663.1|7665.2|7661.2|0
1746080100000|2025-05-01 06:15:00|7666.4|7662.4|7667.2|7663.2|7667.5|7663.5|7665.2|7661.2|0
1746080400000|2025-05-01 06:20:00|7667.6|7663.6|7667.5|7663.5|7667.9|7663.9|7666.6|7662.6|0
1746080700000|2025-05-01 06:25:00|7667.6|7663.6|7671.1|7667.1|7671.4|7667.4|7667.2|7663.2|0
1746081000000|2025-05-01 06:30:00|7671.3|7667.3|7673.4|7669.4|7673.4|7669.4|7670.9|7666.9|0
1746081300000|2025-05-01 06:35:00|7673.1|7669.1|7671.4|7667.4|7673.4|7669.4|7671.4|7667.4|0
1746081600000|2025-05-01 06:40:00|7671.1|7667.1|7669.1|7665.1|7672.3|7668.3|7668.2|7664.2|0
1746081900000|2025-05-01 06:45:00|7669|7665|7667.7|7663.7|7669.4|7665.4|7667.2|7663.2|0
1746082200000|2025-05-01 06:50:00|7667.5|7663.5|7666.6|7662.6|7668.6|7664.6|7666.2|7662.2|0
1746082500000|2025-05-01 06:55:00|7666.2|7662.2|7664.3|7660.3|7667.5|7663.5|7664|7660|0
1746082800000|2025-05-01 07:00:00|7663.8|7659.8|7660.7|7656.7|7664.3|7660.3|7658.7|7654.7|0
1746083100000|2025-05-01 07:05:00|7660.6|7656.6|7665.4|7661.4|7666.9|7662.9|7660.2|7656.2|0
1746083400000|2025-05-01 07:10:00|7665|7661|7666.9|7662.9|7667.8|7663.8|7664.9|7660.9|0
1746083700000|2025-05-01 07:15:00|7667.1|7663.1|7664.7|7660.7|7667.8|7663.8|7663|7659|0
1746084000000|2025-05-01 07:20:00|7664.6|7660.6|7667.4|7663.4|7667.4|7663.4|7663.3|7659.3|0
1746084300000|2025-05-01 07:25:00|7667.5|7663.5|7670.6|7666.6|7672.2|7668.2|7667|7663|0
1746084600000|2025-05-01 07:30:00|7670.8|7666.8|7668.8|7664.8|7671|7667|7668.4|7664.4|0
1746084900000|2025-05-01 07:35:00|7669.1|7665.1|7671.7|7667.7|7671.7|7667.7|7668.8|7664.8|0
1746085200000|2025-05-01 07:40:00|7671.9|7667.9|7670.9|7666.9|7672.7|7668.7|7670|7666|0
1746085500000|2025-05-01 07:45:00|7671|7667|7668.4|7664.4|7671.2|7667.2|7668.3|7664.3|0
1746085800000|2025-05-01 07:50:00|7668.3|7664.3|7668.8|7664.8|7669.9|7665.9|7666.5|7662.5|0
1746086100000|2025-05-01 07:55:00|7668.7|7664.7|7666.8|7662.8|7668.7|7664.7|7666.8|7662.8|0
1746086400000|2025-05-01 08:00:00|7666.5|7662.5|7661.8|7657.8|7668.4|7664.4|7661.2|7657.2|0
1746086700000|2025-05-01 08:05:00|7662.1|7658.1|7659.6|7655.6|7662.1|7658.1|7657.8|7653.8|0
1746087000000|2025-05-01 08:10:00|7659.4|7655.4|7661.8|7657.8|7663.3|7659.3|7659.3|7655.3|0
1746087300000|2025-05-01 08:15:00|7662.1|7658.1|7664.3|7660.3|7665.2|7661.2|7661.8|7657.8|0
1746087600000|2025-05-01 08:20:00|7664.6|7660.6|7663.6|7659.6|7665.4|7661.4|7663.2|7659.2|0
1746087900000|2025-05-01 08:25:00|7663.8|7659.8|7667|7663|7667.3|7663.3|7662.7|7658.7|0
1746088200000|2025-05-01 08:30:00|7667.2|7663.2|7666.3|7662.3|7667.8|7663.8|7664.9|7660.9|0
1746088500000|2025-05-01 08:35:00|7666.2|7662.2|7667.6|7663.6|7670.7|7666.7|7663.6|7659.6|0
1746088800000|2025-05-01 08:40:00|7667.8|7663.8|7668.7|7664.7|7669.2|7665.2|7667.8|7663.8|0
1746089100000|2025-05-01 08:45:00|7668.8|7664.8|7672|7668|7673.6|7669.6|7668.5|7664.5|0
1746089400000|2025-05-01 08:50:00|7671.7|7667.7|7671.4|7667.4|7672|7668|7669.9|7665.9|0
1746089700000|2025-05-01 08:55:00|7671.1|7667.1|7672.7|7668.7|7673.5|7669.5|7670.7|7666.7|0
1746090000000|2025-05-01 09:00:00|7672.9|7668.9|7675.2|7671.2|7675.8|7671.8|7672.3|7668.3|0
1746090300000|2025-05-01 09:05:00|7675.1|7671.1|7672.1|7668.1|7677.2|7673.2|7672.1|7668.1|0
1746090600000|2025-05-01 09:10:00|7672.3|7668.3|7675.1|7671.1|7675.5|7671.5|7672.1|7668.1|0
1746090900000|2025-05-01 09:15:00|7675.2|7671.2|7675.7|7671.7|7677|7673|7674.2|7670.2|0
1746091200000|2025-05-01 09:20:00|7675.9|7671.9|7672.9|7668.9|7676.2|7672.2|7672.6|7668.6|0
1746091500000|2025-05-01 09:25:00|7672.6|7668.6|7676|7672|7676.3|7672.3|7671.3|7667.3|0
1746091800000|2025-05-01 09:30:00|7676.2|7672.2|7680|7676|7681.6|7677.6|7675.9|7671.9|0
1746092100000|2025-05-01 09:35:00|7680.2|7676.2|7678.9|7674.9|7681.3|7677.3|7678.4|7674.4|0
1746092400000|2025-05-01 09:40:00|7678.7|7674.7|7678.7|7674.7|7679.7|7675.7|7675.6|7671.6|0
1746092700000|2025-05-01 09:45:00|7678.8|7674.8|7680.5|7676.5|7680.7|7676.7|7678.7|7674.7|0
1746093000000|2025-05-01 09:50:00|7680.7|7676.7|7681.2|7677.2|7683.3|7679.3|7680.3|7676.3|0
1746093300000|2025-05-01 09:55:00|7681.1|7677.1|7680.5|7676.5|7681.7|7677.7|7680.3|7676.3|0
1746093600000|2025-05-01 10:00:00|7680.6|7676.6|7677.8|7673.8|7681.8|7677.8|7676.9|7672.9|0
1746093900000|2025-05-01 10:05:00|7677.4|7673.4|7678.4|7674.4|7680|7676|7675.8|7671.8|0
1746094200000|2025-05-01 10:10:00|7678.5|7674.5|7678.7|7674.7|7679.7|7675.7|7676.8|7672.8|0
1746094500000|2025-05-01 10:15:00|7678.3|7674.3|7681.4|7677.4|7682.4|7678.4|7677.4|7673.4|0
1746094800000|2025-05-01 10:20:00|7681.3|7677.3|7678.7|7674.7|7681.3|7677.3|7676.7|7672.7|0
1746095100000|2025-05-01 10:25:00|7678.5|7674.5|7675.4|7671.4|7678.5|7674.5|7674.8|7670.8|0
1746095400000|2025-05-01 10:30:00|7675.5|7671.5|7674.6|7670.6|7675.7|7671.7|7671.8|7667.8|0
1746095700000|2025-05-01 10:35:00|7674.3|7670.3|7672.9|7668.9|7674.6|7670.6|7672.5|7668.5|0
1746096000000|2025-05-01 10:40:00|7672.7|7668.7|7673|7669|7674.3|7670.3|7672.4|7668.4|0
1746096300000|2025-05-01 10:45:00|7672.6|7668.6|7670.3|7666.3|7672.7|7668.7|7667.8|7663.8|0
1746096600000|2025-05-01 10:50:00|7670.5|7666.5|7671.1|7667.1|7671.4|7667.4|7667.5|7663.5|0
1746096900000|2025-05-01 10:55:00|7671.4|7667.4|7672.3|7668.3|7673.2|7669.2|7671.4|7667.4|0
1746097200000|2025-05-01 11:00:00|7672.4|7668.4|7676.7|7672.7|7677|7673|7668.2|7664.2|0
1746097500000|2025-05-01 11:05:00|7676.8|7672.8|7677.3|7673.3|7677.9|7673.9|7675.1|7671.1|0
1746097800000|2025-05-01 11:10:00|7677.4|7673.4|7675.9|7671.9|7679.5|7675.5|7675.1|7671.1|0
1746098100000|2025-05-01 11:15:00|7676|7672|7670.7|7666.7|7676.2|7672.2|7670.1|7666.1|0
1746098400000|2025-05-01 11:20:00|7670.4|7666.4|7667.3|7663.3|7671.5|7667.5|7665.5|7661.5|0
1746098700000|2025-05-01 11:25:00|7667|7663|7667.8|7663.8|7668.3|7664.3|7665.8|7661.8|0
1746099000000|2025-05-01 11:30:00|7667.5|7663.5|7673.1|7669.1|7675|7671|7667.5|7663.5|0
1746099300000|2025-05-01 11:35:00|7673.4|7669.4|7672.5|7668.5|7675.7|7671.7|7670.3|7666.3|0
1746099600000|2025-05-01 11:40:00|7672|7668|7675|7671|7675|7671|7669.8|7665.8|0
1746099900000|2025-05-01 11:45:00|7674.8|7670.8|7676.2|7672.2|7678.5|7674.5|7673.9|7669.9|0
1746100200000|2025-05-01 11:50:00|7675.8|7671.8|7675.6|7671.6|7678.1|7674.1|7674.6|7670.6|0
1746100500000|2025-05-01 11:55:00|7675.7|7671.7|7674.4|7670.4|7676.8|7672.8|7673.5|7669.5|0
1746100800000|2025-05-01 12:00:00|7674.3|7670.3|7673.5|7669.5|7675.3|7671.3|7671.1|7667.1|0
1746101100000|2025-05-01 12:05:00|7673.6|7669.6|7674.4|7670.4|7675.8|7671.8|7672.2|7668.2|0
1746101400000|2025-05-01 12:10:00|7674.5|7670.5|7675.6|7671.6|7679.1|7675.1|7672.7|7668.7|0
1746101700000|2025-05-01 12:15:00|7675.8|7671.8|7676.6|7672.6|7677.7|7673.7|7675.3|7671.3|0
1746102000000|2025-05-01 12:20:00|7676.9|7672.9|7669.1|7665.1|7677.5|7673.5|7668.6|7664.6|0
1746102300000|2025-05-01 12:25:00|7669.2|7665.2|7667.1|7663.1|7669.9|7665.9|7665.8|7661.8|0
1746102600000|2025-05-01 12:30:00|7666.8|7662.8|7665.5|7661.5|7670.7|7666.7|7656.8|7652.8|0
1746102900000|2025-05-01 12:35:00|7665.4|7661.4|7664.4|7660.4|7668.9|7664.9|7663.8|7659.8|0
1746103200000|2025-05-01 12:40:00|7664.7|7660.7|7667.3|7663.3|7669.2|7665.2|7664.4|7660.4|0
1746103500000|2025-05-01 12:45:00|7667.6|7663.6|7666.7|7662.7|7669.8|7665.8|7665.4|7661.4|0
1746103800000|2025-05-01 12:50:00|7667|7663|7665.2|7661.2|7667.9|7663.9|7662.7|7658.7|0
1746104100000|2025-05-01 12:55:00|7665.1|7661.1|7659.7|7655.7|7665.4|7661.4|7659.7|7655.7|0
1746104400000|2025-05-01 13:00:00|7660|7656|7656.9|7652.9|7661.6|7657.6|7655.2|7651.2|0
1746104700000|2025-05-01 13:05:00|7656.6|7652.6|7663.1|7659.1|7663.4|7659.4|7654.5|7650.5|0
1746105000000|2025-05-01 13:10:00|7663.2|7659.2|7663.6|7659.6|7666|7662|7661.8|7657.8|0
1746105300000|2025-05-01 13:15:00|7663.5|7659.5|7666.3|7662.3|7666.3|7662.3|7661.9|7657.9|0
1746105600000|2025-05-01 13:20:00|7666.4|7662.4|7667.3|7663.3|7667.8|7663.8|7665.1|7661.1|0
1746105900000|2025-05-01 13:25:00|7667.2|7663.2|7665.3|7661.3|7669.2|7665.2|7664.6|7660.6|0
1746106200000|2025-05-01 13:30:00|7665.4|7661.4|7653.4|7649.4|7671.2|7667.2|7652.2|7648.2|0
1746106500000|2025-05-01 13:35:00|7653.7|7649.7|7657.2|7653.2|7668.2|7664.2|7651.2|7647.2|0
1746106800000|2025-05-01 13:40:00|7657.5|7653.5|7661.4|7657.4|7664|7660|7653.6|7649.6|0
1746107100000|2025-05-01 13:45:00|7661.3|7657.3|7668.6|7664.6|7671|7667|7660.5|7656.5|0
1746107400000|2025-05-01 13:50:00|7668.9|7664.9|7668.3|7664.3|7675.5|7671.5|7665.7|7661.7|0
1746107700000|2025-05-01 13:55:00|7668|7664|7648.6|7644.6|7668.3|7664.3|7648.6|7644.6|0
1746108000000|2025-05-01 14:00:00|7648.4|7644.4|7663.4|7659.4|7668.7|7664.7|7648.4|7644.4|0
1746108300000|2025-05-01 14:05:00|7663.7|7659.7|7661.1|7657.1|7673.1|7669.1|7658.1|7654.1|0
1746108600000|2025-05-01 14:10:00|7660.8|7656.8|7665.8|7661.8|7667.4|7663.4|7654.9|7650.9|0
1746108900000|2025-05-01 14:15:00|7666.4|7662.4|7668.6|7664.6|7673.9|7669.9|7665.8|7661.8|0
1746109200000|2025-05-01 14:20:00|7668.8|7664.8|7680|7676|7681.8|7677.8|7668.6|7664.6|0
1746109500000|2025-05-01 14:25:00|7680.3|7676.3|7682.4|7678.4|7685.1|7681.1|7678|7674|0
1746109800000|2025-05-01 14:30:00|7682.7|7678.7|7678.6|7674.6|7683.1|7679.1|7673.2|7669.2|0
1746110100000|2025-05-01 14:35:00|7678.3|7674.3|7685.6|7681.6|7686.9|7682.9|7676.7|7672.7|0
1746110400000|2025-05-01 14:40:00|7685.9|7681.9|7681.8|7677.8|7688.8|7684.8|7681.8|7677.8|0
1746110700000|2025-05-01 14:45:00|7682|7678|7687.8|7683.8|7689.3|7685.3|7681.2|7677.2|0
1746111000000|2025-05-01 14:50:00|7688.1|7684.1|7688.3|7684.3|7688.3|7684.3|7684.3|7680.3|0
1746111300000|2025-05-01 14:55:00|7688.2|7684.2|7694.1|7690.1|7694.7|7690.7|7688.2|7684.2|0
1746111600000|2025-05-01 15:00:00|7694.3|7690.3|7691|7687|7694.9|7690.9|7686.2|7682.2|0
1746111900000|2025-05-01 15:05:00|7690.7|7686.7|7692.8|7688.8|7693.7|7689.7|7689.2|7685.2|0
1746112200000|2025-05-01 15:10:00|7692.5|7688.5|7694.8|7690.8|7695.2|7691.2|7691.9|7687.9|0
1746112500000|2025-05-01 15:15:00|7695.1|7691.1|7697.7|7693.7|7701.1|7697.1|7693.5|7689.5|0
1746112800000|2025-05-01 15:20:00|7698|7694|7693.3|7689.3|7698.2|7694.2|7692.7|7688.7|0
1746113100000|2025-05-01 15:25:00|7693.2|7689.2|7691.4|7687.4|7696.6|7692.6|7690.7|7686.7|0
1746113400000|2025-05-01 15:30:00|7691.5|7687.5|7686|7682|7693.1|7689.1|7682.4|7678.4|0
1746113700000|2025-05-01 15:35:00|7686.2|7682.2|7686.2|7682.2|7691.1|7687.1|7684.4|7680.4|0
1746114000000|2025-05-01 15:40:00|7686.5|7682.5|7679.3|7675.3|7687.3|7683.3|7679.3|7675.3|0
1746114300000|2025-05-01 15:45:00|7679.5|7675.5|7676.8|7672.8|7681.1|7677.1|7676.2|7672.2|0
1746114600000|2025-05-01 15:50:00|7676.5|7672.5|7673|7669|7677.5|7673.5|7672.1|7668.1|0
1746114900000|2025-05-01 15:55:00|7672.9|7668.9|7662.8|7658.8|7673|7669|7654.6|7650.6|0
1746115200000|2025-05-01 16:00:00|7663.1|7659.1|7662.1|7658.1|7667.4|7663.4|7657.7|7653.7|0
1746115500000|2025-05-01 16:05:00|7663.1|7659.1|7672.4|7668.4|7672.5|7668.5|7661.8|7657.8|0
1746115800000|2025-05-01 16:10:00|7672.1|7668.1|7663|7659|7672.1|7668.1|7663|7659|0
1746116100000|2025-05-01 16:15:00|7662.7|7658.7|7657.4|7653.4|7663.3|7659.3|7649.4|7645.4|0
1746116400000|2025-05-01 16:20:00|7657.7|7653.7|7653.2|7649.2|7660.7|7656.7|7652.9|7648.9|0
1746116700000|2025-05-01 16:25:00|7653.5|7649.5|7662.5|7658.5|7666.1|7662.1|7652.4|7648.4|0
1746117000000|2025-05-01 16:30:00|7662.4|7658.4|7666.1|7662.1|7667.1|7663.1|7660.6|7656.6|0
1746117300000|2025-05-01 16:35:00|7666.4|7662.4|7667.1|7663.1|7669.7|7665.7|7663.9|7659.9|0
1746117600000|2025-05-01 16:40:00|7667.4|7663.4|7663.3|7659.3|7667.4|7663.4|7657|7653|0
1746117900000|2025-05-01 16:45:00|7663|7659|7654.8|7650.8|7663.3|7659.3|7652.8|7648.8|0
1746118200000|2025-05-01 16:50:00|7655.1|7651.1|7655.2|7651.2|7661.2|7657.2|7650.9|7646.9|0
1746118500000|2025-05-01 16:55:00|7655.1|7651.1|7656.1|7652.1|7661.1|7657.1|7653.8|7649.8|0
1746118800000|2025-05-01 17:00:00|7656.2|7652.2|7670.8|7666.8|7670.8|7666.8|7656.1|7652.1|0
1746119100000|2025-05-01 17:05:00|7671.3|7667.3|7674.1|7670.1|7675.8|7671.8|7666.8|7662.8|0
1746119400000|2025-05-01 17:10:00|7674.2|7670.2|7674.1|7670.1|7675.5|7671.5|7671.9|7667.9|0
1746119700000|2025-05-01 17:15:00|7674.3|7670.3|7678|7674|7679.9|7675.9|7674.1|7670.1|0
1746120000000|2025-05-01 17:20:00|7677.7|7673.7|7676.3|7672.3|7680.2|7676.2|7675.7|7671.7|0
1746120300000|2025-05-01 17:25:00|7676.6|7672.6|7673.6|7669.6|7678.2|7674.2|7669.1|7665.1|0
1746120600000|2025-05-01 17:30:00|7673.7|7669.7|7677.2|7673.2|7677.2|7673.2|7671|7667|0
1746120900000|2025-05-01 17:35:00|7677|7673|7672|7668|7677.6|7673.6|7671.4|7667.4|0
1746121200000|2025-05-01 17:40:00|7672.3|7668.3|7661.1|7657.1|7672.3|7668.3|7659.5|7655.5|0
1746121500000|2025-05-01 17:45:00|7661.4|7657.4|7666.7|7662.7|7666.7|7662.7|7658.1|7654.1|0
1746121800000|2025-05-01 17:50:00|7666.6|7662.6|7666.5|7662.5|7669.8|7665.8|7661|7657|0
1746122100000|2025-05-01 17:55:00|7666.2|7662.2|7665.6|7661.6|7668.7|7664.7|7662.3|7658.3|0
1746122400000|2025-05-01 18:00:00|7665.9|7661.9|7671.1|7667.1|7671.5|7667.5|7664.3|7660.3|0
1746122700000|2025-05-01 18:05:00|7670.8|7666.8|7678.6|7674.6|7680.8|7676.8|7669.4|7665.4|0
1746123000000|2025-05-01 18:10:00|7678.9|7674.9|7679.6|7675.6|7681.2|7677.2|7677.2|7673.2|0
1746123300000|2025-05-01 18:15:00|7679.3|7675.3|7682.4|7678.4|7684.5|7680.5|7679.3|7675.3|0
1746123600000|2025-05-01 18:20:00|7682.1|7678.1|7674.7|7670.7|7682.4|7678.4|7674.4|7670.4|0
1746123900000|2025-05-01 18:25:00|7674.9|7670.9|7679.7|7675.7|7679.7|7675.7|7670.1|7666.1|0
1746124200000|2025-05-01 18:30:00|7679.4|7675.4|7681.2|7677.2|7683|7679|7678.1|7674.1|0
1746124500000|2025-05-01 18:35:00|7681.5|7677.5|7681.2|7677.2|7681.9|7677.9|7678|7674|0
1746124800000|2025-05-01 18:40:00|7681.1|7677.1|7682.6|7678.6|7683.9|7679.9|7678.6|7674.6|0
1746125100000|2025-05-01 18:45:00|7682.9|7678.9|7683.2|7679.2|7687.9|7683.9|7679.6|7675.6|0
1746125400000|2025-05-01 18:50:00|7683.3|7679.3|7678|7674|7684.5|7680.5|7676.8|7672.8|0
1746125700000|2025-05-01 18:55:00|7677.7|7673.7|7677.1|7673.1|7681.5|7677.5|7676.4|7672.4|0
1746126000000|2025-05-01 19:00:00|7677.4|7673.4|7680|7676|7680.4|7676.4|7672.6|7668.6|0
1746126300000|2025-05-01 19:05:00|7680.1|7676.1|7673.5|7669.5|7680.4|7676.4|7672.9|7668.9|0
1746126600000|2025-05-01 19:10:00|7673.2|7669.2|7676.9|7672.9|7677.4|7673.4|7668.4|7664.4|0
1746126900000|2025-05-01 19:15:00|7676.8|7672.8|7677.4|7673.4|7679|7675|7673.8|7669.8|0
1746127200000|2025-05-01 19:20:00|7677.1|7673.1|7677.5|7673.5|7680.7|7676.7|7676.2|7672.2|0
1746127500000|2025-05-01 19:25:00|7676.5|7672.5|7679|7675|7681.5|7677.5|7676.2|7672.2|0
1746127800000|2025-05-01 19:30:00|7679.3|7675.3|7677.1|7673.1|7680.9|7676.9|7676.4|7672.4|0
1746128100000|2025-05-01 19:35:00|7676.5|7672.5|7671.5|7667.5|7678|7674|7671.5|7667.5|0
1746128400000|2025-05-01 19:40:00|7671.8|7667.8|7672.8|7668.8|7673.9|7669.9|7668.7|7664.7|0
1746128700000|2025-05-01 19:45:00|7672.9|7668.9|7682.6|7678.6|7683.3|7679.3|7672.2|7668.2|0
1746129000000|2025-05-01 19:50:00|7682.4|7678.4|7662.3|7658.3|7684.8|7680.8|7660.8|7656.8|0
1746129300000|2025-05-01 19:55:00|7662.4|7658.4|7645.7|7641.7|7663.5|7659.5|7640.4|7636.4|0
1746129600000|2025-05-01 20:00:00|7645.4|7641.4|7631.2|7627.2|7656.2|7652.2|7631.2|7627.2|0
1746129900000|2025-05-01 20:05:00|7631.1|7627.1|7631.3|7627.3|7635.2|7631.2|7628.5|7624.5|0
1746130200000|2025-05-01 20:10:00|7631.5|7627.5|7634.2|7630.2|7635.3|7631.3|7628|7624|0
1746130500000|2025-05-01 20:15:00|7634.1|7630.1|7642|7638|7642.7|7638.7|7633.5|7629.5|0
1746130800000|2025-05-01 20:20:00|7641.8|7637.8|7643.6|7639.6|7645.2|7641.2|7640.9|7636.9|0
1746131100000|2025-05-01 20:25:00|7643.4|7639.4|7642.4|7638.4|7643.8|7639.8|7639.6|7635.6|0
1746131400000|2025-05-01 20:30:00|7641.8|7637.8|7638.9|7634.9|7649|7645|7636.9|7632.9|0
1746131700000|2025-05-01 20:35:00|7638.6|7634.6|7637.6|7633.6|7640.9|7636.9|7635.6|7631.6|0
1746132000000|2025-05-01 20:40:00|7637.7|7633.7|7632.9|7628.9|7638.8|7634.8|7632.7|7628.7|0
1746132300000|2025-05-01 20:45:00|7633|7629|7637|7633|7638.6|7634.6|7631.2|7627.2|0
1746132600000|2025-05-01 20:50:00|7637.3|7633.3|7637.9|7633.9|7638.5|7634.5|7635.1|7631.1|0
1746132900000|2025-05-01 20:55:00|7637.8|7633.8|7635.3|7631.3|7638.1|7634.1|7633.5|7629.5|0
1746133200000|2025-05-01 21:00:00|7635.2|7631.2|7636.8|7632.8|7636.9|7632.9|7632.9|7628.9|0
1746133500000|2025-05-01 21:05:00|7637.1|7633.1|7636.7|7632.7|7638.1|7634.1|7636.6|7632.6|0
1746133800000|2025-05-01 21:10:00|7636.9|7632.9|7638.1|7634.1|7639.3|7635.3|7635.5|7631.5|0
1746134100000|2025-05-01 21:15:00|7637.8|7633.8|7639.7|7635.7|7640.8|7636.8|7637.6|7633.6|0
1746134400000|2025-05-01 21:20:00|7639.8|7635.8|7641.7|7637.7|7644.1|7640.1|7639.7|7635.7|0
1746134700000|2025-05-01 21:25:00|7641.4|7637.4|7642.4|7638.4|7644.4|7640.4|7641.3|7637.3|0
1746135000000|2025-05-01 21:30:00|7642.5|7638.5|7644.5|7640.5|7645.1|7641.1|7642.5|7638.5|0
1746135300000|2025-05-01 21:35:00|7644.4|7640.4|7642.1|7638.1|7644.4|7640.4|7641.3|7637.3|0
1746135600000|2025-05-01 21:40:00|7641.8|7637.8|7639.2|7635.2|7641.8|7637.8|7638.5|7634.5|0
1746135900000|2025-05-01 21:45:00|7639.4|7635.4|7635.5|7631.5|7640|7636|7635.2|7631.2|0
1746136200000|2025-05-01 21:50:00|7635.7|7631.7|7636.7|7632.7|7636.7|7632.7|7635.2|7631.2|0
1746136500000|2025-05-01 21:55:00|7636.6|7632.6|7636.9|7632.9|7637.4|7633.4|7635.6|7631.6|0
1746136800000|2025-05-01 22:00:00|7636.8|7632.8|7632.3|7628.3|7638.6|7634.6|7630.7|7626.7|0
1746137100000|2025-05-01 22:05:00|7632.2|7628.2|7634.1|7630.1|7635.3|7631.3|7631|7627|0
1746137400000|2025-05-01 22:10:00|7634.2|7630.2|7638.9|7634.9|7639.5|7635.5|7633.8|7629.8|0
1746137700000|2025-05-01 22:15:00|7639.3|7635.3|7640.7|7636.7|7641.7|7637.7|7638.4|7634.4|0
1746138000000|2025-05-01 22:20:00|7640.5|7636.5|7639.2|7635.2|7640.7|7636.7|7639|7635|0
1746138300000|2025-05-01 22:25:00|7639.3|7635.3|7640.1|7636.1|7640.2|7636.2|7638.9|7634.9|0
1746138600000|2025-05-01 22:30:00|7640.2|7636.2|7641|7637|7641|7637|7637.5|7633.5|0
1746138900000|2025-05-01 22:35:00|7640.7|7636.7|7641.2|7637.2|7641.3|7637.3|7639.3|7635.3|0
1746139200000|2025-05-01 22:40:00|7641.3|7637.3|7640.4|7636.4|7642|7638|7639.1|7635.1|0
1746139500000|2025-05-01 22:45:00|7640.5|7636.5|7639.7|7635.7|7640.6|7636.6|7639|7635|0
1746139800000|2025-05-01 22:50:00|7639.9|7635.9|7639.4|7635.4|7640.6|7636.6|7638.4|7634.4|0
1746140100000|2025-05-01 22:55:00|7639.6|7635.6|7639.7|7635.7|7640.5|7636.5|7638.7|7634.7|0
1746140400000|2025-05-01 23:00:00|7639.8|7635.8|7641.5|7637.5|7642|7638|7638.7|7634.7|0
1746140700000|2025-05-01 23:05:00|7641.6|7637.6|7640.6|7636.6|7641.6|7637.6|7640.3|7636.3|0
1746141000000|2025-05-01 23:10:00|7640.3|7636.3|7640.6|7636.6|7641.3|7637.3|7640.1|7636.1|0
1746141300000|2025-05-01 23:15:00|7640.7|7636.7|7644.9|7640.9|7644.9|7640.9|7640.7|7636.7|0
1746141600000|2025-05-01 23:20:00|7644.6|7640.6|7647.5|7643.5|7648|7644|7644.3|7640.3|0
1746141900000|2025-05-01 23:25:00|7647.2|7643.2|7646.9|7642.9|7648.3|7644.3|7645.7|7641.7|0
1746142200000|2025-05-01 23:30:00|7646.6|7642.6|7643.4|7639.4|7647.1|7643.1|7643.1|7639.1|0
1746142500000|2025-05-01 23:35:00|7643.5|7639.5|7643.8|7639.8|7644.8|7640.8|7643.4|7639.4|0
1746142800000|2025-05-01 23:40:00|7643.7|7639.7|7643.8|7639.8|7645.4|7641.4|7643.7|7639.7|0
1746143100000|2025-05-01 23:45:00|7643.9|7639.9|7640.8|7636.8|7644.2|7640.2|7640.4|7636.4|0
1746143400000|2025-05-01 23:50:00|7640.9|7636.9|7643.5|7639.5|7643.6|7639.6|7639.7|7635.7|0
1746143700000|2025-05-01 23:55:00|7643.6|7639.6|7642.7|7638.7|7645.2|7641.2|7642.4|7638.4|0
1746144000000|2025-05-02 00:00:00|7643.1|7639.1|7645.9|7641.9|7646|7642|7642.7|7638.7|0
1746144300000|2025-05-02 00:05:00|7646|7642|7639.7|7635.7|7646.7|7642.7|7639.3|7635.3|0
1746144600000|2025-05-02 00:10:00|7639.6|7635.6|7642.4|7638.4|7642.7|7638.7|7637.3|7633.3|0
1746144900000|2025-05-02 00:15:00|7642.5|7638.5|7649.9|7646.9|7649.9|7646.9|7638.3|7635.3|0
1746145200000|2025-05-02 00:20:00|7649.7|7646.7|7651.4|7648.4|7654.4|7651.4|7645.3|7642.3|0
1746145500000|2025-05-02 00:25:00|7652.1|7649.1|7669.6|7666.6|7670.3|7667.3|7652.1|7649.1|0
1746145800000|2025-05-02 00:30:00|7670.3|7667.3|7671.3|7668.3|7674.7|7671.7|7667.5|7664.5|0
1746146100000|2025-05-02 00:35:00|7671.4|7668.4|7665.5|7662.5|7672.1|7669.1|7663.5|7660.5|0
1746146400000|2025-05-02 00:40:00|7666.1|7663.1|7674.9|7671.9|7676.4|7673.4|7664.8|7661.8|0
1746146700000|2025-05-02 00:45:00|7675|7672|7682.6|7679.6|7685.2|7682.2|7674.9|7671.9|0
1746147000000|2025-05-02 00:50:00|7683.3|7680.3|7680.2|7677.2|7684.8|7681.8|7674.9|7671.9|0
1746147300000|2025-05-02 00:55:00|7680.3|7677.3|7680.9|7677.9|7682.3|7679.3|7676.5|7673.5|0
1746147600000|2025-05-02 01:00:00|7680.2|7677.2|7673.7|7670.7|7680.2|7677.2|7673.6|7670.6|0
1746147900000|2025-05-02 01:05:00|7672.9|7669.9|7673.7|7670.7|7675.1|7672.1|7672.2|7669.2|0
1746148200000|2025-05-02 01:10:00|7674.4|7671.4|7675.3|7672.3|7675.3|7672.3|7670.8|7667.8|0
1746148500000|2025-05-02 01:15:00|7676.7|7673.7|7675.3|7672.3|7678.2|7675.2|7670.8|7667.8|0
1746148800000|2025-05-02 01:20:00|7675.4|7672.4|7685.5|7682.5|7685.7|7682.7|7675.4|7672.4|0
1746149100000|2025-05-02 01:25:00|7684|7681|7676.9|7673.9|7684|7681|7675.4|7672.4|0
1746149400000|2025-05-02 01:30:00|7677.6|7674.6|7676.9|7673.9|7679.8|7676.8|7675.4|7672.4|0
1746149700000|2025-05-02 01:35:00|7676.1|7673.1|7679.9|7676.9|7682.8|7679.8|7676.1|7673.1|0
1746150000000|2025-05-02 01:40:00|7681.3|7678.3|7674|7671|7681.4|7678.4|7672.5|7669.5|0
1746150300000|2025-05-02 01:45:00|7672.5|7669.5|7673.8|7670.8|7675.4|7672.4|7672.4|7669.4|0
1746150600000|2025-05-02 01:50:00|7673.9|7670.9|7678.2|7675.2|7678.2|7675.2|7673.8|7670.8|0
1746150900000|2025-05-02 01:55:00|7678.3|7675.3|7676.1|7673.1|7680.4|7677.4|7675.3|7672.3|0
1746151200000|2025-05-02 02:00:00|7675.3|7672.3|7679.7|7676.7|7680.4|7677.4|7673.1|7670.1|0
1746151500000|2025-05-02 02:05:00|7678.3|7675.3|7683.9|7680.9|7685.4|7682.4|7678.2|7675.2|0
1746151800000|2025-05-02 02:10:00|7682.5|7679.5|7680.2|7677.2|7683.9|7680.9|7679.5|7676.5|0
1746152100000|2025-05-02 02:15:00|7681|7678|7680.9|7677.9|7682.5|7679.5|7678.8|7675.8|0
1746152400000|2025-05-02 02:20:00|7679.4|7676.4|7681|7678|7682.5|7679.5|7675.8|7672.8|0
1746152700000|2025-05-02 02:25:00|7681.1|7678.1|7683.8|7680.8|7684|7681|7678.1|7675.1|0
1746153000000|2025-05-02 02:30:00|7683.9|7680.9|7682.4|7679.4|7683.9|7680.9|7682.4|7679.4|0
1746153300000|2025-05-02 02:35:00|7681|7678|7682.4|7679.4|7683.9|7680.9|7678.8|7675.8|0
1746153600000|2025-05-02 02:40:00|7683.1|7680.1|7685.4|7682.4|7685.4|7682.4|7681|7678|0
1746153900000|2025-05-02 02:45:00|7684.7|7681.7|7686.9|7683.9|7686.9|7683.9|7684.7|7681.7|0
1746154200000|2025-05-02 02:50:00|7686.8|7683.8|7686.2|7683.2|7687.6|7684.6|7685.4|7682.4|0
1746154500000|2025-05-02 02:55:00|7686.9|7683.9|7685.4|7682.4|7686.9|7683.9|7685.4|7682.4|0
1746154800000|2025-05-02 03:00:00|7685.5|7682.5|7685.4|7682.4|7685.5|7682.5|7685.4|7682.4|0
1746155400000|2025-05-02 03:10:00|7685.5|7682.5|7685.4|7682.4|7685.5|7682.5|7685.4|7682.4|0
1746155700000|2025-05-02 03:15:00|7685.5|7682.5|7686.9|7683.9|7686.9|7683.9|7685.5|7682.5|0
1746156000000|2025-05-02 03:20:00|7685.5|7682.5|7685.4|7682.4|7685.5|7682.5|7685.4|7682.4|0
1746156300000|2025-05-02 03:25:00|7684.7|7681.7|7685.4|7682.4|7685.4|7682.4|7684.7|7681.7|0
1746156600000|2025-05-02 03:30:00|7686.8|7683.8|7685.4|7682.4|7686.9|7683.9|7685.4|7682.4|0
1746156900000|2025-05-02 03:35:00|7685.5|7682.5|7684|7681|7686.9|7683.9|7684|7681|0
1746157200000|2025-05-02 03:40:00|7682.6|7679.6|7678.3|7675.3|7685.5|7682.5|7678.3|7675.3|0
1746157500000|2025-05-02 03:45:00|7679|7676|7681.3|7678.3|7681.3|7678.3|7678.4|7675.4|0
1746157800000|2025-05-02 03:50:00|7680.6|7677.6|7682.7|7679.7|7682.8|7679.8|7680.6|7677.6|0
1746158100000|2025-05-02 03:55:00|7682.8|7679.8|7682.7|7679.7|7682.8|7679.8|7681.3|7678.3|0
1746158400000|2025-05-02 04:00:00|7682.8|7679.8|7682|7679|7690.1|7687.1|7676.8|7673.8|0
1746158700000|2025-05-02 04:05:00|7681.3|7678.3|7683.5|7680.5|7684.3|7681.3|7680.6|7677.6|0
1746159000000|2025-05-02 04:10:00|7684.2|7681.2|7682.7|7679.7|7684.3|7681.3|7681.4|7678.4|0
1746159300000|2025-05-02 04:15:00|7682|7679|7684.2|7681.2|7684.2|7681.2|7681.3|7678.3|0
1746159600000|2025-05-02 04:20:00|7684.9|7681.9|7682.6|7679.6|7685.6|7682.6|7678.4|7675.4|0
1746159900000|2025-05-02 04:25:00|7681.8|7678.8|7682.6|7679.6|7682.6|7679.6|7681.1|7678.1|0
1746160200000|2025-05-02 04:30:00|7681.2|7678.2|7681|7678|7682.6|7679.6|7679.5|7676.5|0
1746160500000|2025-05-02 04:35:00|7679.6|7676.6|7686.3|7683.3|7686.6|7683.6|7678.1|7675.1|0
1746160800000|2025-05-02 04:40:00|7686.4|7683.4|7687.6|7684.6|7689|7686|7684.9|7681.9|0
1746161100000|2025-05-02 04:45:00|7688.3|7685.3|7690.3|7687.3|7690.3|7687.3|7687.4|7684.4|0
1746161400000|2025-05-02 04:50:00|7690.2|7687.2|7692.5|7689.5|7692.6|7689.6|7688.8|7685.8|0
1746161700000|2025-05-02 04:55:00|7691.1|7688.1|7692.4|7689.4|7692.6|7689.6|7691.1|7688.1|0
1746162000000|2025-05-02 05:00:00|7692.5|7689.5|7688|7685|7692.5|7689.5|7688|7685|0
1746162300000|2025-05-02 05:05:00|7687.9|7684.9|7686.3|7683.3|7687.9|7684.9|7685|7682|0
1746162600000|2025-05-02 05:10:00|7687.8|7684.8|7690.7|7687.7|7690.7|7687.7|7687.1|7684.1|0
1746162900000|2025-05-02 05:15:00|7690.6|7687.6|7687.8|7684.8|7690.7|7687.7|7687|7684|0
1746163200000|2025-05-02 05:20:00|7687.7|7684.7|7683.4|7680.4|7688.5|7685.5|7683.4|7680.4|0
1746163500000|2025-05-02 05:25:00|7684.8|7681.8|7683.4|7680.4|7684.8|7681.8|7677.5|7674.5|0
1746163800000|2025-05-02 05:30:00|7684.1|7681.1|7681.9|7678.9|7686.3|7683.3|7681.2|7678.2|0
1746164100000|2025-05-02 05:35:00|7681.2|7678.2|7678.8|7675.8|7683.2|7680.2|7677.4|7674.4|0
1746164400000|2025-05-02 05:40:00|7678.1|7675.1|7677.8|7674.8|7679.3|7676.3|7674.4|7671.4|0
1746164700000|2025-05-02 05:45:00|7679.2|7676.2|7680.4|7677.4|7684.9|7681.9|7679.2|7676.2|0
1746165000000|2025-05-02 05:50:00|7681.1|7678.1|7680.3|7677.3|7684|7681|7680.3|7677.3|0
1746165300000|2025-05-02 05:55:00|7680.4|7677.4|7680.4|7677.4|7682.6|7679.6|7680.4|7677.4|0
1746165600000|2025-05-02 06:00:00|7680.9|7676.9|7665.4|7663.4|7690.1|7688.1|7665.1|7663.1|281
1746165900000|2025-05-02 06:05:00|7665.6|7663.6|7677.1|7675.1|7677.4|7675.4|7665.6|7663.6|59
1746166200000|2025-05-02 06:10:00|7677.4|7675.4|7668.6|7666.6|7677.4|7675.4|7667.4|7665.4|65
1746166500000|2025-05-02 06:15:00|7668.9|7666.9|7663.9|7661.9|7675.9|7673.9|7663.6|7661.6|122
1746166800000|2025-05-02 06:20:00|7664.9|7662.9|7671.1|7669.1|7671.6|7669.6|7663.6|7661.6|120
1746167100000|2025-05-02 06:25:00|7671.4|7669.4|7675.4|7673.4|7676.4|7674.4|7671.4|7669.4|84
1746167400000|2025-05-02 06:30:00|7675.1|7673.1|7675.1|7673.1|7681.4|7679.4|7675.1|7673.1|43
1746167700000|2025-05-02 06:35:00|7674.9|7672.9|7672.1|7670.1|7678.6|7676.6|7672.1|7670.1|62
1746168000000|2025-05-02 06:40:00|7672.9|7670.9|7672.9|7670.9|7676.9|7674.9|7671.9|7669.9|15
1746168300000|2025-05-02 06:45:00|7672.6|7670.6|7674.1|7672.1|7676.6|7674.6|7672.6|7670.6|31
1746168600000|2025-05-02 06:50:00|7674.6|7672.6|7681.4|7679.4|7683.4|7681.4|7674.4|7672.4|79
1746168900000|2025-05-02 06:55:00|7680.6|7678.6|7708.4|7706.4|7709.6|7707.6|7680.4|7678.4|412
1746169200000|2025-05-02 07:00:00|7707.9|7706.9|7701.9|7700.9|7723.6|7722.6|7696.1|7695.1|2207
1746169500000|2025-05-02 07:05:00|7704.4|7703.4|7698.1|7697.1|7706.1|7705.1|7694.9|7693.9|938
1746169800000|2025-05-02 07:10:00|7698.4|7697.4|7693.6|7692.6|7699.4|7698.4|7688.1|7687.1|592
1746170100000|2025-05-02 07:15:00|7692.4|7691.4|7693.1|7692.1|7696.1|7695.1|7685.6|7684.6|555
1746170400000|2025-05-02 07:20:00|7693.4|7692.4|7691.7|7690.7|7699.2|7698.2|7688.7|7687.7|416
1746170700000|2025-05-02 07:25:00|7691.9|7690.9|7695.2|7694.2|7702.9|7701.9|7691.9|7690.9|608
1746171000000|2025-05-02 07:30:00|7694.9|7693.9|7694.1|7693.1|7701.1|7700.1|7690.4|7689.4|375
1746171300000|2025-05-02 07:35:00|7694.4|7693.4|7690.6|7689.6|7694.9|7693.9|7687.1|7686.1|377
1746171600000|2025-05-02 07:40:00|7690.2|7689.2|7686.7|7685.7|7690.5|7689.5|7682.2|7681.2|359
1746171900000|2025-05-02 07:45:00|7687|7686|7691.7|7690.7|7695.7|7694.7|7687|7686|263
1746172200000|2025-05-02 07:50:00|7691.3|7690.3|7693.3|7692.3|7696.3|7695.3|7690.8|7689.8|305
1746172500000|2025-05-02 07:55:00|7693.6|7692.6|7686.8|7685.8|7697.3|7696.3|7686.1|7685.1|300
1746172800000|2025-05-02 08:00:00|7687.2|7686.2|7681.2|7680.2|7688.2|7687.2|7677.7|7676.7|469
1746173100000|2025-05-02 08:05:00|7681|7680|7698.2|7697.2|7698.2|7697.2|7681|7680|422
1746173400000|2025-05-02 08:10:00|7697.8|7696.8|7696.3|7695.3|7698.3|7697.3|7692.8|7691.8|311
1746173700000|2025-05-02 08:15:00|7696.6|7695.6|7703.1|7702.1|7703.3|7702.3|7696.3|7695.3|276
1746174000000|2025-05-02 08:20:00|7703|7702|7695.7|7694.7|7705.2|7704.2|7694|7693|308
1746174300000|2025-05-02 08:25:00|7695.5|7694.5|7701.5|7700.5|7702.2|7701.2|7692.2|7691.2|193
1746174600000|2025-05-02 08:30:00|7702|7701|7701.2|7700.2|7706.2|7705.2|7696.7|7695.7|274
1746174900000|2025-05-02 08:35:00|7701|7700|7705|7704|7707|7706|7700.2|7699.2|178
1746175200000|2025-05-02 08:40:00|7704.8|7703.8|7700.8|7699.8|7706.8|7705.8|7698.5|7697.5|100
1746175500000|2025-05-02 08:45:00|7701|7700|7703.5|7702.5|7707.8|7706.8|7699.3|7698.3|214
1746175800000|2025-05-02 08:50:00|7703.8|7702.8|7704.8|7703.8|7708.3|7707.3|7698.3|7697.3|358
1746176100000|2025-05-02 08:55:00|7704.5|7703.5|7696.5|7695.5|7704.5|7703.5|7693.8|7692.8|240
1746176400000|2025-05-02 09:00:00|7696.4|7695.4|7692.7|7691.7|7698.7|7697.7|7692.4|7691.4|277
1746176700000|2025-05-02 09:05:00|7692.9|7691.9|7705.4|7704.4|7706.7|7705.7|7692.4|7691.4|202
1746177000000|2025-05-02 09:10:00|7705|7704|7702.8|7701.8|7707.3|7706.3|7700.8|7699.8|144
1746177300000|2025-05-02 09:15:00|7703|7702|7703.3|7702.3|7707.8|7706.8|7701.3|7700.3|389
1746177600000|2025-05-02 09:20:00|7703.9|7702.9|7701.6|7700.6|7704.9|7703.9|7696.6|7695.6|278
1746177900000|2025-05-02 09:25:00|7701.4|7700.4|7706.4|7705.4|7707.1|7706.1|7701.1|7700.1|196
1746178200000|2025-05-02 09:30:00|7706.6|7705.6|7699.8|7698.8|7707.8|7706.8|7699.6|7698.6|179
1746178500000|2025-05-02 09:35:00|7700.1|7699.1|7701.8|7700.8|7703.3|7702.3|7699.3|7698.3|105
1746178800000|2025-05-02 09:40:00|7701.6|7700.6|7704.3|7703.3|7705.3|7704.3|7700.3|7699.3|151
1746179100000|2025-05-02 09:45:00|7704.1|7703.1|7710.6|7709.6|7710.6|7709.6|7700.6|7699.6|226
1746179400000|2025-05-02 09:50:00|7710.1|7709.1|7712.8|7711.8|7716.8|7715.8|7708.3|7707.3|470
1746179700000|2025-05-02 09:55:00|7712.3|7711.3|7713.3|7712.3|7720.8|7719.8|7710.8|7709.8|570
1746180000000|2025-05-02 10:00:00|7713.8|7712.8|7709.8|7708.8|7714.3|7713.3|7707.1|7706.1|483
1746180300000|2025-05-02 10:05:00|7709.6|7708.6|7709.6|7708.6|7712.8|7711.8|7705.1|7704.1|217
1746180600000|2025-05-02 10:10:00|7710|7709|7712.7|7711.7|7713|7712|7708|7707|128
1746180900000|2025-05-02 10:15:00|7712.5|7711.5|7716.7|7715.7|7719.2|7718.2|7711.7|7710.7|274
1746181200000|2025-05-02 10:20:00|7716.4|7715.4|7710.7|7709.7|7716.9|7715.9|7709.2|7708.2|124
1746181500000|2025-05-02 10:25:00|7710.9|7709.9|7718.2|7717.2|7718.2|7717.2|7709.4|7708.4|109
1746181800000|2025-05-02 10:30:00|7718.5|7717.5|7716.7|7715.7|7719.7|7718.7|7715|7714|249
1746182100000|2025-05-02 10:35:00|7717|7716|7711.7|7710.7|7717|7716|7708.2|7707.2|223
1746182400000|2025-05-02 10:40:00|7711.8|7710.8|7707.3|7706.3|7712.8|7711.8|7706.3|7705.3|176
1746182700000|2025-05-02 10:45:00|7707.6|7706.6|7713.8|7712.8|7713.8|7712.8|7707.6|7706.6|149
1746183000000|2025-05-02 10:50:00|7713.6|7712.6|7711.1|7710.1|7714.6|7713.6|7709.1|7708.1|168
1746183300000|2025-05-02 10:55:00|7711.4|7710.4|7714.9|7713.9|7715.1|7714.1|7710.9|7709.9|128
1746183600000|2025-05-02 11:00:00|7715.4|7714.4|7713.9|7712.9|7716.4|7715.4|7712.4|7711.4|176
1746183900000|2025-05-02 11:05:00|7713.6|7712.6|7715.4|7714.4|7715.4|7714.4|7712.6|7711.6|108
1746184200000|2025-05-02 11:10:00|7715.3|7714.3|7712.5|7711.5|7715.3|7714.3|7710.8|7709.8|119
1746184500000|2025-05-02 11:15:00|7712.8|7711.8|7717|7716|7717|7716|7712.5|7711.5|144
1746184800000|2025-05-02 11:20:00|7716.8|7715.8|7716.8|7715.8|7718.6|7717.6|7715.6|7714.6|98
1746185100000|2025-05-02 11:25:00|7716.6|7715.6|7715.1|7714.1|7716.6|7715.6|7713.1|7712.1|160
1746185400000|2025-05-02 11:30:00|7715.2|7714.2|7713.4|7712.4|7716.2|7715.2|7713.2|7712.2|139
1746185700000|2025-05-02 11:35:00|7713.2|7712.2|7708.2|7707.2|7713.7|7712.7|7708.2|7707.2|124
1746186000000|2025-05-02 11:40:00|7708.4|7707.4|7711.4|7710.4|7711.9|7710.9|7707.6|7706.6|154
1746186300000|2025-05-02 11:45:00|7711.6|7710.6|7711.9|7710.9|7712.4|7711.4|7709.4|7708.4|127
1746186600000|2025-05-02 11:50:00|7711.7|7710.7|7713.9|7712.9|7716.7|7715.7|7710.7|7709.7|223
1746186900000|2025-05-02 11:55:00|7714.2|7713.2|7709.9|7708.9|7714.4|7713.4|7708.4|7707.4|233
1746187200000|2025-05-02 12:00:00|7710.1|7709.1|7711.1|7710.1|7713.4|7712.4|7707.9|7706.9|1445
1746187500000|2025-05-02 12:05:00|7710.9|7709.9|7716.6|7715.6|7717.1|7716.1|7709.4|7708.4|338
1746187800000|2025-05-02 12:10:00|7716.4|7715.4|7711.9|7710.9|7716.4|7715.4|7710.4|7709.4|210
1746188100000|2025-05-02 12:15:00|7711.7|7710.7|7709.7|7708.7|7711.7|7710.7|7706.9|7705.9|147
1746188400000|2025-05-02 12:20:00|7710.3|7709.3|7719.3|7718.3|7719.3|7718.3|7710.3|7709.3|231
1746188700000|2025-05-02 12:25:00|7719|7718|7721|7720|7722.5|7721.5|7716.8|7715.8|240
1746189000000|2025-05-02 12:30:00|7720.4|7719.4|7731.2|7730.2|7737.4|7736.4|7720.4|7719.4|485
1746189300000|2025-05-02 12:35:00|7731.4|7730.4|7740.4|7739.4|7743.9|7742.9|7730.9|7729.9|400
1746189600000|2025-05-02 12:40:00|7740.2|7739.2|7738.2|7737.2|7741.4|7740.4|7735.4|7734.4|211
1746189900000|2025-05-02 12:45:00|7737.9|7736.9|7753.4|7752.4|7753.9|7752.9|7737.9|7736.9|373
1746190200000|2025-05-02 12:50:00|7753.7|7752.7|7755.4|7754.4|7755.7|7754.7|7745.4|7744.4|303
1746190500000|2025-05-02 12:55:00|7755.2|7754.2|7757.4|7756.4|7762.2|7761.2|7754.9|7753.9|372
1746190800000|2025-05-02 13:00:00|7757.7|7756.7|7752.2|7751.2|7759.7|7758.7|7748.5|7747.5|341
1746191100000|2025-05-02 13:05:00|7752|7751|7747.5|7746.5|7752.2|7751.2|7746.2|7745.2|226
1746191400000|2025-05-02 13:10:00|7747.7|7746.7|7748.9|7747.9|7752.7|7751.7|7746.7|7745.7|213
1746191700000|2025-05-02 13:15:00|7748.7|7747.7|7748.9|7747.9|7752.2|7751.2|7745.9|7744.9|249
1746192000000|2025-05-02 13:20:00|7748.5|7747.5|7742.5|7741.5|7750|7749|7741.8|7740.8|327
1746192300000|2025-05-02 13:25:00|7742.8|7741.8|7752|7751|7752.3|7751.3|7742.5|7741.5|464
1746192600000|2025-05-02 13:30:00|7753.3|7752.3|7747|7746|7754|7753|7743.8|7742.8|885
1746192900000|2025-05-02 13:35:00|7747.3|7746.3|7747.5|7746.5|7750.3|7749.3|7742.5|7741.5|1192
1746193200000|2025-05-02 13:40:00|7747.8|7746.8|7745.8|7744.8|7749.8|7748.8|7740.5|7739.5|280
1746193500000|2025-05-02 13:45:00|7745.5|7744.5|7735|7734|7747.5|7746.5|7732|7731|381
1746193800000|2025-05-02 13:50:00|7735.3|7734.3|7729.6|7728.6|7737.3|7736.3|7722.1|7721.1|794
1746194100000|2025-05-02 13:55:00|7730.6|7729.6|7732.1|7731.1|7733.1|7732.1|7725.8|7724.8|326
1746194400000|2025-05-02 14:00:00|7732.3|7731.3|7732.8|7731.8|7742.8|7741.8|7731.1|7730.1|533
1746194700000|2025-05-02 14:05:00|7733.1|7732.1|7739.8|7738.8|7742.1|7741.1|7731.3|7730.3|365
1746195000000|2025-05-02 14:10:00|7739.7|7738.7|7742.2|7741.2|7744.2|7743.2|7737.2|7736.2|322
1746195300000|2025-05-02 14:15:00|7742.5|7741.5|7744.2|7743.2|7745.7|7744.7|7740.7|7739.7|223
1746195600000|2025-05-02 14:20:00|7744.3|7743.3|7756.1|7755.1|7756.3|7755.3|7742.3|7741.3|382
1746195900000|2025-05-02 14:25:00|7756.3|7755.3|7766.6|7765.6|7767.3|7766.3|7756.3|7755.3|463
1746196200000|2025-05-02 14:30:00|7766.1|7765.1|7763.8|7762.8|7767.8|7766.8|7758.3|7757.3|371
1746196500000|2025-05-02 14:35:00|7764.1|7763.1|7763.8|7762.8|7765.8|7764.8|7761.6|7760.6|259
1746196800000|2025-05-02 14:40:00|7764.2|7763.2|7768.2|7767.2|7769.2|7768.2|7763|7762|276
1746197100000|2025-05-02 14:45:00|7768|7767|7774.2|7773.2|7776.2|7775.2|7766.5|7765.5|322
1746197400000|2025-05-02 14:50:00|7774|7773|7775.5|7774.5|7775.8|7774.8|7770|7769|252
1746197700000|2025-05-02 14:55:00|7775.8|7774.8|7778.8|7777.8|7780.5|7779.5|7775.3|7774.3|439
1746198000000|2025-05-02 15:00:00|7778.7|7777.7|7774.9|7773.9|7780.4|7779.4|7772.9|7771.9|251
1746198300000|2025-05-02 15:05:00|7775.2|7774.2|7776.2|7775.2|7777.4|7776.4|7771.4|7770.4|274
1746198600000|2025-05-02 15:10:00|7776.4|7775.4|7775.6|7774.6|7778.4|7777.4|7773.9|7772.9|474
1746198900000|2025-05-02 15:15:00|7775.9|7774.9|7771.6|7770.6|7776.4|7775.4|7771.4|7770.4|445
1746199200000|2025-05-02 15:20:00|7771.7|7770.7|7778.2|7777.2|7779.2|7778.2|7771.7|7770.7|527
1746199500000|2025-05-02 15:25:00|7778|7777|7776.2|7775.2|7778|7777|7770.7|7769.7|1107
1746199800000|2025-05-02 15:30:00|7742|7741|7739.3|7737.3|7743|7741|7734|7732|2718
1746200100000|2025-05-02 15:35:00|7738.8|7736.8|7739.5|7737.5|7744|7742|7735|7733|1314
1746200400000|2025-05-02 15:40:00|7739.3|7737.3|7737.3|7735.3|7741.3|7739.3|7735.5|7733.5|293
1746200700000|2025-05-02 15:45:00|7737.5|7735.5|7742|7740|7742.5|7740.5|7737.3|7735.3|126
1746201000000|2025-05-02 15:50:00|7741.8|7739.8|7739.5|7737.5|7743.5|7741.5|7735.8|7733.8|98
1746201300000|2025-05-02 15:55:00|7739.3|7737.3|7736.3|7734.3|7743.3|7741.3|7736|7734|145
1746201600000|2025-05-02 16:00:00|7736.5|7734.5|7750.5|7748.5|7756|7754|7736.3|7734.3|874
1746201900000|2025-05-02 16:05:00|7750.8|7748.8|7748.3|7746.3|7754|7752|7745.8|7743.8|95
1746202200000|2025-05-02 16:10:00|7748|7746|7749|7747|7749.8|7747.8|7743.5|7741.5|82
1746202500000|2025-05-02 16:15:00|7749.5|7747.5|7751.3|7749.3|7751.5|7749.5|7747|7745|29
1746202800000|2025-05-02 16:20:00|7751.5|7749.5|7748.5|7746.5|7752.3|7750.3|7747.3|7745.3|43
1746203100000|2025-05-02 16:25:00|7748.3|7746.3|7749.3|7747.3|7751.8|7749.8|7748.3|7746.3|44
1746203400000|2025-05-02 16:30:00|7749.5|7747.5|7750|7748|7751.5|7749.5|7747.3|7745.3|79
1746203700000|2025-05-02 16:35:00|7749.8|7747.8|7755.5|7753.5|7756.3|7754.3|7747.5|7745.5|101
1746204000000|2025-05-02 16:40:00|7755.8|7753.8|7755|7753|7756.5|7754.5|7751.8|7749.8|23
1746204300000|2025-05-02 16:45:00|7754.3|7752.3|7753.3|7751.3|7755.3|7753.3|7751.5|7749.5|67
1746204600000|2025-05-02 16:50:00|7753|7751|7755|7753|7755|7753|7749.8|7747.8|41
1746204900000|2025-05-02 16:55:00|7754.8|7752.8|7752.3|7750.3|7755.5|7753.5|7751.8|7749.8|21
1746205200000|2025-05-02 17:00:00|7752|7750|7753.8|7751.8|7756|7754|7751|7749|32
1746205500000|2025-05-02 17:05:00|7753.5|7751.5|7750|7748|7754.3|7752.3|7749.5|7747.5|49
1746205800000|2025-05-02 17:10:00|7750.3|7748.3|7748.3|7746.3|7750.5|7748.5|7747|7745|116
1746206100000|2025-05-02 17:15:00|7748.5|7746.5|7750.5|7748.5|7750.8|7748.8|7747|7745|84
1746206400000|2025-05-02 17:20:00|7750.8|7748.8|7748.5|7746.5|7753.5|7751.5|7746.5|7744.5|106
1746206700000|2025-05-02 17:25:00|7748.3|7746.3|7750.5|7748.5|7752|7750|7746|7744|41
1746207000000|2025-05-02 17:30:00|7750.8|7748.8|7751.8|7749.8|7753|7751|7749.5|7747.5|132
1746207300000|2025-05-02 17:35:00|7752|7750|7754.5|7752.5|7756|7754|7751.3|7749.3|137
1746207600000|2025-05-02 17:40:00|7754.8|7752.8|7753.5|7751.5|7757|7755|7753|7751|124
1746207900000|2025-05-02 17:45:00|7753.8|7751.8|7758|7756|7761.3|7759.3|7753.8|7751.8|129
1746208200000|2025-05-02 17:50:00|7758.3|7756.3|7758|7756|7760.3|7758.3|7756.3|7754.3|109
1746208500000|2025-05-02 17:55:00|7757.8|7755.8|7753|7751|7758.5|7756.5|7752.8|7750.8|105
1746208800000|2025-05-02 18:00:00|7753.5|7751.5|7757|7755|7757.8|7755.8|7753|7751|35
1746209100000|2025-05-02 18:05:00|7757.3|7755.3|7758|7756|7758.8|7756.8|7756.8|7754.8|25
1746209400000|2025-05-02 18:10:00|7757.8|7755.8|7761|7759|7761|7759|7757.8|7755.8|58
1746209700000|2025-05-02 18:15:00|7760.8|7758.8|7760.8|7758.8|7762.5|7760.5|7759.3|7757.3|11
1746210000000|2025-05-02 18:20:00|7761|7759|7762.5|7760.5|7764|7762|7758.8|7756.8|36
1746210300000|2025-05-02 18:25:00|7762.3|7760.3|7762|7760|7764.5|7762.5|7760.5|7758.5|45
1746210600000|2025-05-02 18:30:00|7762.3|7760.3|7765|7763|7765.3|7763.3|7762|7760|41
1746210900000|2025-05-02 18:35:00|7765.3|7763.3|7767.8|7765.8|7771|7769|7764.5|7762.5|92
1746211200000|2025-05-02 18:40:00|7768|7766|7766.5|7764.5|7768.8|7766.8|7765|7763|42
1746211500000|2025-05-02 18:45:00|7766.8|7764.8|7759|7757|7767.5|7765.5|7757.8|7755.8|30
1746211800000|2025-05-02 18:50:00|7758.8|7756.8|7763|7761|7763.8|7761.8|7757|7755|45
1746212100000|2025-05-02 18:55:00|7762.8|7760.8|7762|7760|7764.5|7762.5|7760.8|7758.8|43
1746212400000|2025-05-02 19:00:00|7761.8|7759.8|7757|7755|7761.8|7759.8|7756.8|7754.8|45
1746212700000|2025-05-02 19:05:00|7756.8|7754.8|7759|7757|7759.3|7757.3|7754.5|7752.5|16
1746213000000|2025-05-02 19:10:00|7758.8|7756.8|7755|7753|7759|7757|7755|7753|98
1746213300000|2025-05-02 19:15:00|7754.8|7752.8|7763|7761|7763|7761|7754.5|7752.5|44
1746213600000|2025-05-02 19:20:00|7762.8|7760.8|7767.8|7765.8|7769.3|7767.3|7762.3|7760.3|84
1746213900000|2025-05-02 19:25:00|7767.5|7765.5|7768|7766|7769|7767|7766.5|7764.5|65
1746214200000|2025-05-02 19:30:00|7767.8|7765.8|7765.5|7763.5|7769|7767|7763.5|7761.5|48
1746214500000|2025-05-02 19:35:00|7765.8|7763.8|7766|7764|7767.3|7765.3|7762.5|7760.5|30
1746214800000|2025-05-02 19:40:00|7766.3|7764.3|7765|7763|7766.5|7764.5|7764|7762|27
1746215100000|2025-05-02 19:45:00|7765.3|7763.3|7759|7757|7765.3|7763.3|7757.5|7755.5|56
1746215400000|2025-05-02 19:50:00|7758.8|7756.8|7762|7760|7767.5|7765.5|7758.8|7756.8|126
1746215700000|2025-05-02 19:55:00|7761.8|7759.8|7762.3|7760.3|7765.5|7763.5|7758|7756|143
1746216000000|2025-05-02 20:00:00|7760.6|7756.6|7767.2|7763.2|7767.2|7763.2|7760|7756|0
1746216300000|2025-05-02 20:05:00|7767.5|7763.5|7768.4|7764.4|7770.1|7766.1|7767.2|7763.2|0
1746216600000|2025-05-02 20:10:00|7768.7|7764.7|7766.8|7762.8|7769|7765|7763.2|7759.2|0
1746216900000|2025-05-02 20:15:00|7766.6|7762.6|7764.2|7760.2|7766.8|7762.8|7763.3|7759.3|0
1746217200000|2025-05-02 20:20:00|7763.9|7759.9|7765.2|7761.2|7765.5|7761.5|7763.6|7759.6|0
1746217500000|2025-05-02 20:25:00|7765.5|7761.5|7764.8|7760.8|7765.8|7761.8|7764.8|7760.8|0
1746217800000|2025-05-02 20:30:00|7764.7|7760.7|7762.9|7758.9|7764.7|7760.7|7762|7758|0
1746218100000|2025-05-02 20:35:00|7763.2|7759.2|7763.8|7759.8|7764.4|7760.4|7761.6|7757.6|0
1746218400000|2025-05-02 20:40:00|7764.1|7760.1|7763.1|7759.1|7764.1|7760.1|7762.2|7758.2|0
1746218700000|2025-05-02 20:45:00|7763.4|7759.4|7761.8|7757.8|7763.9|7759.9|7761.2|7757.2|0
1746219000000|2025-05-02 20:50:00|7761.5|7757.5|7763.5|7759.5|7763.6|7759.6|7760.9|7756.9|0
1746219300000|2025-05-02 20:55:00|7763.3|7759.3|7765.5|7761.5|7766.3|7762.3|7763|7759|0
1746219600000|2025-05-02 21:00:00|7765.6|7761.6|7765.6|7761.6|7765.6|7761.6|7765.6|7761.6|0
1746396000000|2025-05-04 22:00:00|7747.1|7743.1|7750.8|7746.8|7750.8|7746.8|7745|7741|0
1746396300000|2025-05-04 22:05:00|7750.9|7746.9|7751.8|7747.8|7755.2|7751.2|7747.8|7743.8|0
1746396600000|2025-05-04 22:10:00|7752.1|7748.1|7749.5|7745.5|7752.5|7748.5|7747.5|7743.5|0
1746396900000|2025-05-04 22:15:00|7749.7|7745.7|7747.4|7743.4|7749.9|7745.9|7747.2|7743.2|0
1746397200000|2025-05-04 22:20:00|7748.1|7744.1|7750|7746|7750.8|7746.8|7747.1|7743.1|0
1746397500000|2025-05-04 22:25:00|7750.6|7746.6|7745.9|7741.9|7751.9|7747.9|7743.7|7739.7|0
1746397800000|2025-05-04 22:30:00|7746.1|7742.1|7746.3|7742.3|7749.3|7745.3|7744.9|7740.9|0
1746398100000|2025-05-04 22:35:00|7746.2|7742.2|7745.4|7741.4|7747.6|7743.6|7744.6|7740.6|0
1746398400000|2025-05-04 22:40:00|7745.5|7741.5|7740.9|7736.9|7746.4|7742.4|7740.4|7736.4|0
1746398700000|2025-05-04 22:45:00|7740.8|7736.8|7740.9|7736.9|7741.4|7737.4|7738.3|7734.3|0
1746399000000|2025-05-04 22:50:00|7741|7737|7739.7|7735.7|7741.9|7737.9|7738.9|7734.9|0
1746399300000|2025-05-04 22:55:00|7740|7736|7739.8|7735.8|7740.7|7736.7|7738.9|7734.9|0
1746399600000|2025-05-04 23:00:00|7739.7|7735.7|7740.3|7736.3|7740.7|7736.7|7737.8|7733.8|0
1746399900000|2025-05-04 23:05:00|7740.1|7736.1|7738.8|7734.8|7740.4|7736.4|7737.6|7733.6|0
1746400200000|2025-05-04 23:10:00|7738.5|7734.5|7741.4|7737.4|7741.7|7737.7|7738.2|7734.2|0
1746400500000|2025-05-04 23:15:00|7741.7|7737.7|7738.8|7734.8|7742.5|7738.5|7737.9|7733.9|0
1746400800000|2025-05-04 23:20:00|7738.9|7734.9|7737.6|7733.6|7740.7|7736.7|7736.7|7732.7|0
1746401100000|2025-05-04 23:25:00|7737.5|7733.5|7736.3|7732.3|7737.6|7733.6|7735.5|7731.5|0
1746401400000|2025-05-04 23:30:00|7736|7732|7737.9|7733.9|7738.2|7734.2|7734.7|7730.7|0
1746401700000|2025-05-04 23:35:00|7738.1|7734.1|7735|7731|7738.8|7734.8|7734.4|7730.4|0
1746402000000|2025-05-04 23:40:00|7735.3|7731.3|7728|7724|7735.6|7731.6|7727.9|7723.9|0
1746402300000|2025-05-04 23:45:00|7728.1|7724.1|7728.3|7724.3|7728.9|7724.9|7722.5|7718.5|0
1746402600000|2025-05-04 23:50:00|7728|7724|7731.6|7727.6|7732.2|7728.2|7727.8|7723.8|0
1746402900000|2025-05-04 23:55:00|7731.9|7727.9|7731.2|7727.2|7731.9|7727.9|7729.3|7725.3|0
1746403200000|2025-05-05 00:00:00|7731.3|7727.3|7730.4|7726.4|7734.4|7730.4|7729.9|7725.9|0
1746403500000|2025-05-05 00:05:00|7730.2|7726.2|7733.5|7729.5|7733.8|7729.8|7728.5|7724.5|0
1746403800000|2025-05-05 00:10:00|7733.7|7729.7|7732.9|7728.9|7734.1|7730.1|7731.3|7727.3|0
1746404100000|2025-05-05 00:15:00|7733.2|7729.2|7733.7|7730.7|7738.5|7735|7732.3|7728.5|0
1746404400000|2025-05-05 00:20:00|7732.3|7729.3|7735.2|7732.2|7735.2|7732.2|7730.9|7727.9|0
1746404700000|2025-05-05 00:25:00|7735.9|7732.9|7741|7738|7743.1|7740.1|7735.9|7732.9|0
1746405000000|2025-05-05 00:30:00|7739.5|7736.5|7739.5|7736.5|7740.3|7737.3|7738|7735|0
1746405300000|2025-05-05 00:35:00|7738.1|7735.1|7738.8|7735.8|7739.6|7736.6|7738.1|7735.1|0
1746405600000|2025-05-05 00:40:00|7738.1|7735.1|7738.1|7735.1|7739.5|7736.5|7738|7735|0
1746405900000|2025-05-05 00:45:00|7739.5|7736.5|7742.4|7739.4|7742.4|7739.4|7738.7|7735.7|0
1746406200000|2025-05-05 00:50:00|7742.3|7739.3|7744.5|7741.5|7745.2|7742.2|7740.8|7737.8|0
1746406500000|2025-05-05 00:55:00|7743.8|7740.8|7742.3|7739.3|7743.8|7740.8|7740.9|7737.9|0
1746406800000|2025-05-05 01:00:00|7740.9|7737.9|7740.8|7737.8|7742.3|7739.3|7740.1|7737.1|0
1746407100000|2025-05-05 01:05:00|7741.5|7738.5|7742.1|7739.1|7743.7|7740.7|7740.7|7737.7|0
1746407400000|2025-05-05 01:10:00|7742.9|7739.9|7746.4|7743.4|7746.4|7743.4|7742.1|7739.1|0
1746407700000|2025-05-05 01:15:00|7745.7|7742.7|7743.6|7740.6|7747.9|7744.9|7743.6|7740.6|0
1746408000000|2025-05-05 01:20:00|7744.3|7741.3|7745|7742|7746.4|7743.4|7743.6|7740.6|0
1746408300000|2025-05-05 01:25:00|7745.7|7742.7|7740.6|7737.6|7746.4|7743.4|7739.2|7736.2|0
1746408600000|2025-05-05 01:30:00|7739.9|7736.9|7738.5|7735.5|7739.9|7736.9|7737.7|7734.7|0
1746408900000|2025-05-05 01:35:00|7737.8|7734.8|7736.3|7733.3|7738.5|7735.5|7733.4|7730.4|0
1746409200000|2025-05-05 01:40:00|7734.8|7731.8|7727.6|7724.6|7734.8|7731.8|7726.1|7723.1|0
1746409500000|2025-05-05 01:45:00|7728.3|7725.3|7729|7726|7729|7726|7726.8|7723.8|0
1746409800000|2025-05-05 01:50:00|7727.5|7724.5|7728.9|7725.9|7729.7|7726.7|7724.5|7721.5|0
1746410100000|2025-05-05 01:55:00|7729.6|7726.6|7727.4|7724.4|7729.6|7726.6|7724.5|7721.5|0
1746410400000|2025-05-05 02:00:00|7726|7723|7730.3|7727.3|7730.4|7727.4|7726|7723|0
1746410700000|2025-05-05 02:05:00|7730.4|7727.4|7724.6|7721.6|7730.4|7727.4|7723.1|7720.1|0
1746411000000|2025-05-05 02:10:00|7724.7|7721.7|7726.2|7723.2|7726.9|7723.9|7724.6|7721.6|0
1746411300000|2025-05-05 02:15:00|7724.7|7721.7|7727|7724|7727.8|7724.8|7723.3|7720.3|0
1746411600000|2025-05-05 02:20:00|7726.3|7723.3|7728.4|7725.4|7729.2|7726.2|7726.3|7723.3|0
1746411900000|2025-05-05 02:25:00|7729.1|7726.1|7727.7|7724.7|7729.2|7726.2|7726.3|7723.3|0
1746412200000|2025-05-05 02:30:00|7728.4|7725.4|7729.1|7726.1|7730.6|7727.6|7728.4|7725.4|0
1746412500000|2025-05-05 02:35:00|7729.9|7726.9|7728.4|7725.4|7730.6|7727.6|7727.7|7724.7|0
1746412800000|2025-05-05 02:40:00|7729.1|7726.1|7726.2|7723.2|7729.1|7726.1|7724.8|7721.8|0
1746413100000|2025-05-05 02:45:00|7726.3|7723.3|7727.7|7724.7|7728.5|7725.5|7726.2|7723.2|0
1746413400000|2025-05-05 02:50:00|7727|7724|7730.5|7727.5|7730.6|7727.6|7727|7724|0
1746413700000|2025-05-05 02:55:00|7731.9|7728.9|7731.9|7728.9|7732.6|7729.6|7730.5|7727.5|0
1746414000000|2025-05-05 03:00:00|7730.5|7727.5|7730.4|7727.4|7731.9|7728.9|7727.5|7724.5|0
1746414300000|2025-05-05 03:05:00|7730.5|7727.5|7730.5|7727.5|7730.5|7727.5|7729|7726|0
1746414600000|2025-05-05 03:10:00|7729.1|7726.1|7727.6|7724.6|7730.6|7727.6|7726.2|7723.2|0
1746414900000|2025-05-05 03:15:00|7727.7|7724.7|7727.8|7724.8|7727.8|7724.8|7724.9|7721.9|0
1746415200000|2025-05-05 03:20:00|7729.2|7726.2|7727.7|7724.7|7730.7|7727.7|7727.7|7724.7|0
1746415500000|2025-05-05 03:25:00|7729.1|7726.1|7729.1|7726.1|7729.1|7726.1|7728.4|7725.4|0
1746415800000|2025-05-05 03:30:00|7729.8|7726.8|7730.6|7727.6|7730.6|7727.6|7729.1|7726.1|0
1746416100000|2025-05-05 03:35:00|7732|7729|7736.5|7733.5|7736.5|7733.5|7732|7729|0
1746416400000|2025-05-05 03:40:00|7738|7735|7736.5|7733.5|7738|7735|7736.5|7733.5|0
1746416700000|2025-05-05 03:45:00|7735|7732|7735|7732|7736.5|7733.5|7735|7732|0
1746417000000|2025-05-05 03:50:00|7735.8|7732.8|7737.2|7734.2|7737.2|7734.2|7735.8|7732.8|0
1746417300000|2025-05-05 03:55:00|7737.9|7734.9|7736.5|7733.5|7737.9|7734.9|7735.8|7732.8|0
1746417600000|2025-05-05 04:00:00|7736.6|7733.6|7735.2|7732.2|7736.7|7733.7|7735.2|7732.2|0
1746417900000|2025-05-05 04:05:00|7735.3|7732.3|7729.4|7726.4|7735.3|7732.3|7727.9|7724.9|0
1746418200000|2025-05-05 04:10:00|7730.8|7727.8|7732.4|7729.4|7733.8|7730.8|7727.9|7724.9|0
1746418500000|2025-05-05 04:15:00|7732.3|7729.3|7730.9|7727.9|7732.4|7729.4|7728|7725|0
1746418800000|2025-05-05 04:20:00|7732.4|7729.4|7730.9|7727.9|7732.4|7729.4|7730.9|7727.9|0
1746419100000|2025-05-05 04:25:00|7729.5|7726.5|7728|7725|7730.9|7727.9|7728|7725|0
1746419400000|2025-05-05 04:30:00|7728.1|7725.1|7732.4|7729.4|7732.4|7729.4|7728.1|7725.1|0
1746419700000|2025-05-05 04:35:00|7731|7728|7733.1|7730.1|7733.1|7730.1|7730.9|7727.9|0
1746420000000|2025-05-05 04:40:00|7732.4|7729.4|7733.8|7730.8|7733.8|7730.8|7732.4|7729.4|0
1746420300000|2025-05-05 04:45:00|7733.9|7730.9|7732.4|7729.4|7735.3|7732.3|7729.6|7726.6|0
1746420600000|2025-05-05 04:50:00|7732.7|7729.7|7728.3|7725.3|7732.7|7729.7|7728.3|7725.3|0
1746420900000|2025-05-05 04:55:00|7727.6|7724.6|7729.4|7726.4|7729.8|7726.8|7726.9|7723.9|0
1746421200000|2025-05-05 05:00:00|7729.5|7726.5|7732.4|7729.4|7733.9|7730.9|7729.5|7726.5|0
1746421500000|2025-05-05 05:05:00|7732.5|7729.5|7731.1|7728.1|7735.4|7732.4|7729.5|7726.5|0
1746421800000|2025-05-05 05:10:00|7731.8|7728.8|7733.8|7730.8|7736.7|7733.7|7730.9|7727.9|0
1746422100000|2025-05-05 05:15:00|7733.1|7730.1|7731|7728|7733.9|7730.9|7731|7728|0
1746422400000|2025-05-05 05:20:00|7730.9|7727.9|7730.8|7727.8|7732.4|7729.4|7730.8|7727.8|0
1746422700000|2025-05-05 05:25:00|7730.9|7727.9|7730.9|7727.9|7732.4|7729.4|7729.4|7726.4|0
1746423000000|2025-05-05 05:30:00|7731.6|7728.6|7733.1|7730.1|7734.5|7731.5|7730.9|7727.9|0
1746423300000|2025-05-05 05:35:00|7733.2|7730.2|7731|7728|7735.4|7732.4|7730.9|7727.9|0
1746423600000|2025-05-05 05:40:00|7732.4|7729.4|7729.5|7726.5|7733.9|7730.9|7729.5|7726.5|0
1746423900000|2025-05-05 05:45:00|7731|7728|7730.2|7727.2|7731.7|7728.7|7729.5|7726.5|0
1746424200000|2025-05-05 05:50:00|7729.5|7726.5|7730.3|7727.3|7731|7728|7729.5|7726.5|0
1746424500000|2025-05-05 05:55:00|7731|7728|7733.1|7730.1|7733.2|7730.2|7729.5|7726.5|0
1746424800000|2025-05-05 06:00:00|7733.2|7730.2|7740|7738|7741.8|7739.8|7732|7730|124
1746425100000|2025-05-05 06:05:00|7740.3|7738.3|7734.3|7732.3|7740.3|7738.3|7731|7729|145
1746425400000|2025-05-05 06:10:00|7734.5|7732.5|7734.5|7732.5|7734.5|7732.5|7730.8|7728.8|42
1746425700000|2025-05-05 06:15:00|7734.3|7732.3|7739|7737|7739.5|7737.5|7734|7732|25
1746426000000|2025-05-05 06:20:00|7739.3|7737.3|7740.5|7738.5|7741.3|7739.3|7737.5|7735.5|27
1746426300000|2025-05-05 06:25:00|7740.3|7738.3|7742.3|7740.3|7743.8|7741.8|7738.8|7736.8|64
1746426600000|2025-05-05 06:30:00|7742|7740|7751.8|7749.8|7752.3|7750.3|7742|7740|60
1746426900000|2025-05-05 06:35:00|7751.5|7749.5|7750.8|7748.8|7753.3|7751.3|7748|7746|33
1746427200000|2025-05-05 06:40:00|7751|7749|7754.3|7752.3|7755.5|7753.5|7751|7749|11
1746427500000|2025-05-05 06:45:00|7754|7752|7747.8|7745.8|7754|7752|7745.5|7743.5|46
1746427800000|2025-05-05 06:50:00|7747.5|7745.5|7747|7745|7748|7746|7744.8|7742.8|34
1746428100000|2025-05-05 06:55:00|7746.8|7744.8|7740.8|7738.8|7746.8|7744.8|7740.8|7738.8|130
1746428400000|2025-05-05 07:00:00|7740.3|7739.3|7741.1|7740.1|7744.1|7743.1|7729.5|7728.5|1036
1746428700000|2025-05-05 07:05:00|7741.3|7740.3|7741.5|7740.5|7748.5|7747.5|7737.5|7736.5|603
1746429000000|2025-05-05 07:10:00|7741.8|7740.8|7746|7745|7747.7|7746.7|7739.7|7738.7|441
1746429300000|2025-05-05 07:15:00|7745.8|7744.8|7744.3|7743.3|7746|7745|7738.3|7737.3|300
1746429600000|2025-05-05 07:20:00|7745.1|7744.1|7743.3|7742.3|7747.8|7746.8|7740.8|7739.8|320
1746429900000|2025-05-05 07:25:00|7743.6|7742.6|7737.3|7736.3|7743.6|7742.6|7734.3|7733.3|342
1746430200000|2025-05-05 07:30:00|7737.6|7736.6|7740.4|7739.4|7742.1|7741.1|7733.9|7732.9|408
1746430500000|2025-05-05 07:35:00|7740.1|7739.1|7737.9|7736.9|7741.1|7740.1|7735.9|7734.9|308
1746430800000|2025-05-05 07:40:00|7737.6|7736.6|7741.3|7740.3|7742.3|7741.3|7736.6|7735.6|237
1746431100000|2025-05-05 07:45:00|7741.6|7740.6|7739.1|7738.1|7742.3|7741.3|7735.8|7734.8|275
1746431400000|2025-05-05 07:50:00|7739|7738|7738.7|7737.7|7741|7740|7734.7|7733.7|269
1746431700000|2025-05-05 07:55:00|7739|7738|7736.5|7735.5|7740.5|7739.5|7735|7734|391
1746432000000|2025-05-05 08:00:00|7736.8|7735.8|7736.8|7735.8|7737.5|7736.5|7734.3|7733.3|314
1746432300000|2025-05-05 08:05:00|7737|7736|7739.8|7738.8|7741|7740|7734|7733|200
1746432600000|2025-05-05 08:10:00|7739.6|7738.6|7736.6|7735.6|7740.6|7739.6|7735.8|7734.8|167
1746432900000|2025-05-05 08:15:00|7735.3|7734.3|7740.3|7739.3|7742.1|7741.1|7735.3|7734.3|191
1746433200000|2025-05-05 08:20:00|7740.6|7739.6|7743.6|7742.6|7744.1|7743.1|7740.1|7739.1|121
1746433500000|2025-05-05 08:25:00|7743.9|7742.9|7740.9|7739.9|7744.4|7743.4|7740.6|7739.6|144
1746433800000|2025-05-05 08:30:00|7740.7|7739.7|7739.9|7738.9|7743.4|7742.4|7737.4|7736.4|176
1746434100000|2025-05-05 08:35:00|7739.7|7738.7|7727.4|7726.4|7739.7|7738.7|7727.4|7726.4|237
1746434400000|2025-05-05 08:40:00|7727.9|7726.9|7733|7732|7733.5|7732.5|7726.5|7725.5|172
1746434700000|2025-05-05 08:45:00|7732.7|7731.7|7729.9|7728.9|7733|7732|7727.4|7726.4|211
1746435000000|2025-05-05 08:50:00|7730|7729|7724.5|7723.5|7730.2|7729.2|7724|7723|210
1746435300000|2025-05-05 08:55:00|7724.7|7723.7|7726|7725|7726.5|7725.5|7723.2|7722.2|164
1746435600000|2025-05-05 09:00:00|7725.7|7724.7|7729|7728|7730.3|7729.3|7725|7724|165
1746435900000|2025-05-05 09:05:00|7728.8|7727.8|7726.8|7725.8|7729|7728|7724.5|7723.5|237
1746436200000|2025-05-05 09:10:00|7726.4|7725.4|7726.9|7725.9|7730.4|7729.4|7725.6|7724.6|138
1746436500000|2025-05-05 09:15:00|7727.1|7726.1|7729.4|7728.4|7730.9|7729.9|7726.9|7725.9|141
1746436800000|2025-05-05 09:20:00|7729.3|7728.3|7729|7728|7729.3|7728.3|7726.8|7725.8|163
1746437100000|2025-05-05 09:25:00|7729.3|7728.3|7729.8|7728.8|7729.8|7728.8|7725.3|7724.3|247
1746437400000|2025-05-05 09:30:00|7729.3|7728.3|7734.3|7733.3|7736.5|7735.5|7729.3|7728.3|123
1746437700000|2025-05-05 09:35:00|7734.5|7733.5|7730.8|7729.8|7734.5|7733.5|7728|7727|158
1746438000000|2025-05-05 09:40:00|7731|7730|7733.7|7732.7|7733.7|7732.7|7729.5|7728.5|106
1746438300000|2025-05-05 09:45:00|7733.5|7732.5|7727.7|7726.7|7733.7|7732.7|7727.5|7726.5|150
1746438600000|2025-05-05 09:50:00|7728|7727|7729|7728|7731|7730|7727.2|7726.2|94
1746438900000|2025-05-05 09:55:00|7728.7|7727.7|7728.2|7727.2|7729|7728|7726|7725|93
1746439200000|2025-05-05 10:00:00|7728.3|7727.3|7727.3|7726.3|7731.3|7730.3|7727.3|7726.3|116
1746439500000|2025-05-05 10:05:00|7727.1|7726.1|7726.1|7725.1|7727.3|7726.3|7723.1|7722.1|166
1746439800000|2025-05-05 10:10:00|7726.2|7725.2|7726.4|7725.4|7726.9|7725.9|7723.9|7722.9|104
1746440100000|2025-05-05 10:15:00|7726.7|7725.7|7723.2|7722.2|7726.7|7725.7|7722.9|7721.9|131
1746440400000|2025-05-05 10:20:00|7722.8|7721.8|7722|7721|7722.8|7721.8|7720.5|7719.5|119
1746440700000|2025-05-05 10:25:00|7721.8|7720.8|7719.8|7718.8|7722|7721|7717.5|7716.5|134
1746441000000|2025-05-05 10:30:00|7720.2|7719.2|7721.2|7720.2|7722.9|7721.9|7719.7|7718.7|92
1746441300000|2025-05-05 10:35:00|7720.9|7719.9|7721.4|7720.4|7721.7|7720.7|7717.4|7716.4|132
1746441600000|2025-05-05 10:40:00|7721.2|7720.2|7721.7|7720.7|7724|7723|7720.7|7719.7|60
1746441900000|2025-05-05 10:45:00|7721.5|7720.5|7723.7|7722.7|7724|7723|7720|7719|99
1746442200000|2025-05-05 10:50:00|7723.5|7722.5|7727.2|7726.2|7727.7|7726.7|7722.5|7721.5|119
1746442500000|2025-05-05 10:55:00|7727|7726|7727.2|7726.2|7728|7727|7725|7724|120
1746442800000|2025-05-05 11:00:00|7727|7726|7727|7726|7729|7728|7725.3|7724.3|123
1746443100000|2025-05-05 11:05:00|7727.3|7726.3|7726.5|7725.5|7727.8|7726.8|7725.8|7724.8|65
1746443400000|2025-05-05 11:10:00|7726.8|7725.8|7728.8|7727.8|7729.1|7728.1|7725.8|7724.8|165
1746443700000|2025-05-05 11:15:00|7728.6|7727.6|7722.8|7721.8|7729.8|7728.8|7722.3|7721.3|171
1746444000000|2025-05-05 11:20:00|7722.6|7721.6|7717.1|7716.1|7722.8|7721.8|7717.1|7716.1|121
1746444300000|2025-05-05 11:25:00|7717.6|7716.6|7716.1|7715.1|7717.6|7716.6|7715.6|7714.6|126
1746444600000|2025-05-05 11:30:00|7716.3|7715.3|7716.3|7715.3|7718.8|7717.8|7713.3|7712.3|117
1746444900000|2025-05-05 11:35:00|7716|7715|7714.3|7713.3|7717.3|7716.3|7713.3|7712.3|84
1746445200000|2025-05-05 11:40:00|7714.2|7713.2|7717.4|7716.4|7717.9|7716.9|7713.7|7712.7|93
1746445500000|2025-05-05 11:45:00|7717.7|7716.7|7722.4|7721.4|7723.7|7722.7|7717.4|7716.4|127
1746445800000|2025-05-05 11:50:00|7721.5|7720.5|7721.5|7720.5|7724.8|7723.8|7719.8|7718.8|137
1746446100000|2025-05-05 11:55:00|7721.3|7720.3|7722.5|7721.5|7723.3|7722.3|7720.5|7719.5|93
1746446400000|2025-05-05 12:00:00|7723.2|7722.2|7723|7722|7727|7726|7722.2|7721.2|187
1746446700000|2025-05-05 12:05:00|7723.2|7722.2|7728|7727|7728|7727|7720.5|7719.5|123
1746447000000|2025-05-05 12:10:00|7727.9|7726.9|7726.6|7725.6|7729.4|7728.4|7725.1|7724.1|151
1746447300000|2025-05-05 12:15:00|7726.9|7725.9|7724.4|7723.4|7726.9|7725.9|7723.4|7722.4|124
1746447600000|2025-05-05 12:20:00|7724.6|7723.6|7725.6|7724.6|7725.6|7724.6|7722.8|7721.8|102
1746447900000|2025-05-05 12:25:00|7725.3|7724.3|7726.8|7725.8|7727.1|7726.1|7723.6|7722.6|112
1746448200000|2025-05-05 12:30:00|7726.4|7725.4|7725.9|7724.9|7726.7|7725.7|7722.7|7721.7|113
1746448500000|2025-05-05 12:35:00|7726.2|7725.2|7727.7|7726.7|7729.2|7728.2|7726.2|7725.2|119
1746448800000|2025-05-05 12:40:00|7727.8|7726.8|7732|7731|7732|7731|7727.8|7726.8|102
1746449100000|2025-05-05 12:45:00|7732.3|7731.3|7724|7723|7732.5|7731.5|7723.5|7722.5|337
1746449400000|2025-05-05 12:50:00|7724.5|7723.5|7726.8|7725.8|7727.8|7726.8|7723.5|7722.5|129
1746449700000|2025-05-05 12:55:00|7727|7726|7727.3|7726.3|7728.8|7727.8|7726.5|7725.5|89
1746450000000|2025-05-05 13:00:00|7727|7726|7729.5|7728.5|7731.2|7730.2|7726|7725|130
1746450300000|2025-05-05 13:05:00|7729.2|7728.2|7722|7721|7729.7|7728.7|7721.5|7720.5|143
1746450600000|2025-05-05 13:10:00|7722.2|7721.2|7719.4|7718.4|7725.9|7724.9|7719.2|7718.2|156
1746450900000|2025-05-05 13:15:00|7719.7|7718.7|7718.7|7717.7|7720.7|7719.7|7718.2|7717.2|95
1746451200000|2025-05-05 13:20:00|7718.6|7717.6|7720.6|7719.6|7720.8|7719.8|7718.1|7717.1|110
1746451500000|2025-05-05 13:25:00|7720.8|7719.8|7728.3|7727.3|7728.6|7727.6|7720.6|7719.6|178
1746451800000|2025-05-05 13:30:00|7727.4|7726.4|7720.2|7719.2|7727.7|7726.7|7717.2|7716.2|213
1746452100000|2025-05-05 13:35:00|7720.4|7719.4|7720.9|7719.9|7721.9|7720.9|7718.7|7717.7|193
1746452400000|2025-05-05 13:40:00|7721.4|7720.4|7723.7|7722.7|7723.9|7722.9|7719.2|7718.2|201
1746452700000|2025-05-05 13:45:00|7722.2|7721.2|7724.7|7723.7|7726.2|7725.2|7721.4|7720.4|206
1746453000000|2025-05-05 13:50:00|7724.6|7723.6|7725.8|7724.8|7726.1|7725.1|7720.3|7719.3|156
1746453300000|2025-05-05 13:55:00|7725.6|7724.6|7730.3|7729.3|7731.8|7730.8|7725.3|7724.3|229
1746453600000|2025-05-05 14:00:00|7730.5|7729.5|7730.3|7729.3|7740|7739|7729.5|7728.5|385
1746453900000|2025-05-05 14:05:00|7730|7729|7726.5|7725.5|7730|7729|7722.3|7721.3|2188
1746454200000|2025-05-05 14:10:00|7726.4|7725.4|7732.7|7731.7|7735.7|7734.7|7724.4|7723.4|264
1746454500000|2025-05-05 14:15:00|7732.9|7731.9|7734.9|7733.9|7736.4|7735.4|7731.4|7730.4|135
1746454800000|2025-05-05 14:20:00|7735|7734|7731|7730|7735.8|7734.8|7730.8|7729.8|136
1746455100000|2025-05-05 14:25:00|7730.8|7729.8|7733.8|7732.8|7734.5|7733.5|7730.3|7729.3|144
1746455400000|2025-05-05 14:30:00|7734.1|7733.1|7736.1|7735.1|7737.6|7736.6|7733.8|7732.8|164
1746455700000|2025-05-05 14:35:00|7735.8|7734.8|7742.3|7741.3|7743.1|7742.1|7735.8|7734.8|178
1746456000000|2025-05-05 14:40:00|7741.8|7740.8|7737.8|7736.8|7741.8|7740.8|7737.1|7736.1|122
1746456300000|2025-05-05 14:45:00|7737.6|7736.6|7736.6|7735.6|7737.8|7736.8|7734.1|7733.1|113
1746456600000|2025-05-05 14:50:00|7736.8|7735.8|7735.8|7734.8|7740.5|7739.5|7733|7732|183
1746456900000|2025-05-05 14:55:00|7735.5|7734.5|7736.3|7735.3|7736.8|7735.8|7732.8|7731.8|221
1746457200000|2025-05-05 15:00:00|7736.2|7735.2|7734.9|7733.9|7736.9|7735.9|7733.7|7732.7|238
1746457500000|2025-05-05 15:05:00|7734.7|7733.7|7731.7|7730.7|7734.9|7733.9|7730.9|7729.9|334
1746457800000|2025-05-05 15:10:00|7732.1|7731.1|7735.1|7734.1|7736.6|7735.6|7730.6|7729.6|253
1746458100000|2025-05-05 15:15:00|7735.3|7734.3|7736.1|7735.1|7737.3|7736.3|7733.8|7732.8|258
1746458400000|2025-05-05 15:20:00|7735.6|7734.6|7738.1|7737.1|7741.1|7740.1|7735.6|7734.6|425
1746458700000|2025-05-05 15:25:00|7738.3|7737.3|7733.8|7732.8|7738.8|7737.8|7730.8|7729.8|626
1746459000000|2025-05-05 15:30:00|7734.3|7732.3|7728.8|7726.8|7735.8|7733.8|7728.8|7726.8|1944
1746459300000|2025-05-05 15:35:00|7730.1|7728.1|7725.1|7723.1|7730.6|7728.6|7723.6|7721.6|920
1746459600000|2025-05-05 15:40:00|7724.8|7722.8|7727.6|7725.6|7728.3|7726.3|7724.1|7722.1|265
1746459900000|2025-05-05 15:45:00|7727.3|7725.3|7730.6|7728.6|7732.3|7730.3|7727.3|7725.3|76
1746460200000|2025-05-05 15:50:00|7730.3|7728.3|7732.3|7730.3|7734.3|7732.3|7730.3|7728.3|45
1746460500000|2025-05-05 15:55:00|7732.1|7730.1|7732.3|7730.3|7732.6|7730.6|7730.1|7728.1|62
1746460800000|2025-05-05 16:00:00|7732.6|7730.6|7738.8|7736.8|7738.8|7736.8|7731.6|7729.6|72
1746461100000|2025-05-05 16:05:00|7738.6|7736.6|7738.8|7736.8|7740.1|7738.1|7737.6|7735.6|74
1746461400000|2025-05-05 16:10:00|7738.6|7736.6|7738.3|7736.3|7739.8|7737.8|7736.8|7734.8|33
1746461700000|2025-05-05 16:15:00|7738.1|7736.1|7739.3|7737.3|7740.1|7738.1|7737.3|7735.3|49
1746462000000|2025-05-05 16:20:00|7739.1|7737.1|7738.6|7736.6|7739.6|7737.6|7736.6|7734.6|28
1746462300000|2025-05-05 16:25:00|7738.3|7736.3|7739.8|7737.8|7740.8|7738.8|7736.8|7734.8|38
1746462600000|2025-05-05 16:30:00|7740.1|7738.1|7738.8|7736.8|7740.1|7738.1|7736.3|7734.3|46
1746462900000|2025-05-05 16:35:00|7738.6|7736.6|7739.3|7737.3|7739.6|7737.6|7737.6|7735.6|14
1746463200000|2025-05-05 16:40:00|7739.6|7737.6|7739.8|7737.8|7741.3|7739.3|7739.1|7737.1|29
1746463500000|2025-05-05 16:45:00|7739.6|7737.6|7739.8|7737.8|7740.1|7738.1|7738.6|7736.6|35
1746463800000|2025-05-05 16:50:00|7740.1|7738.1|7739.3|7737.3|7740.6|7738.6|7737.3|7735.3|42
1746464100000|2025-05-05 16:55:00|7739.1|7737.1|7738.3|7736.3|7739.3|7737.3|7737.3|7735.3|28
1746464400000|2025-05-05 17:00:00|7738.1|7736.1|7734.8|7732.8|7738.1|7736.1|7734.3|7732.3|56
1746464700000|2025-05-05 17:05:00|7734.6|7732.6|7733.3|7731.3|7735.6|7733.6|7732.6|7730.6|58
1746465000000|2025-05-05 17:10:00|7733.6|7731.6|7732.6|7730.6|7736.1|7734.1|7732.1|7730.1|56
1746465300000|2025-05-05 17:15:00|7732.3|7730.3|7731.8|7729.8|7734.1|7732.1|7730.1|7728.1|59
1746465600000|2025-05-05 17:20:00|7731.6|7729.6|7732.1|7730.1|7732.6|7730.6|7730.1|7728.1|13
1746465900000|2025-05-05 17:25:00|7732.3|7730.3|7731.8|7729.8|7734.1|7732.1|7730.3|7728.3|51
1746466200000|2025-05-05 17:30:00|7731.6|7729.6|7736.3|7734.3|7737.1|7735.1|7730.8|7728.8|28
1746466500000|2025-05-05 17:35:00|7736.1|7734.1|7734.8|7732.8|7737.3|7735.3|7734.6|7732.6|38
1746466800000|2025-05-05 17:40:00|7735.1|7733.1|7733.3|7731.3|7735.1|7733.1|7732.8|7730.8|22
1746467100000|2025-05-05 17:45:00|7733.6|7731.6|7735.8|7733.8|7736.3|7734.3|7733.6|7731.6|39
1746467400000|2025-05-05 17:50:00|7735.6|7733.6|7736.3|7734.3|7738.1|7736.1|7734.6|7732.6|37
1746467700000|2025-05-05 17:55:00|7736.6|7734.6|7734.3|7732.3|7736.6|7734.6|7734.3|7732.3|20
1746468000000|2025-05-05 18:00:00|7734.1|7732.1|7738.3|7736.3|7739.3|7737.3|7733.8|7731.8|51
1746468300000|2025-05-05 18:05:00|7738.6|7736.6|7739.8|7737.8|7741.1|7739.1|7737.6|7735.6|30
1746468600000|2025-05-05 18:10:00|7739.6|7737.6|7743.1|7741.1|7743.1|7741.1|7739.3|7737.3|19
1746468900000|2025-05-05 18:15:00|7742.8|7740.8|7742.8|7740.8|7744.3|7742.3|7742.1|7740.1|10
1746469200000|2025-05-05 18:20:00|7742.6|7740.6|7742.3|7740.3|7743.8|7741.8|7741.6|7739.6|31
1746469500000|2025-05-05 18:25:00|7742.1|7740.1|7740.1|7738.1|7742.8|7740.8|7739.3|7737.3|70
1746469800000|2025-05-05 18:30:00|7739.8|7737.8|7744.8|7742.8|7744.8|7742.8|7739.6|7737.6|43
1746470100000|2025-05-05 18:35:00|7744.6|7742.6|7744.8|7742.8|7745.6|7743.6|7743.6|7741.6|48
1746470400000|2025-05-05 18:40:00|7745.1|7743.1|7744.3|7742.3|7746.6|7744.6|7743.3|7741.3|29
1746470700000|2025-05-05 18:45:00|7744.1|7742.1|7743.3|7741.3|7744.6|7742.6|7742.1|7740.1|34
1746471000000|2025-05-05 18:50:00|7743.1|7741.1|7740.8|7738.8|7743.8|7741.8|7740.6|7738.6|40
1746471300000|2025-05-05 18:55:00|7740.6|7738.6|7737.3|7735.3|7740.6|7738.6|7736.3|7734.3|37
1746471600000|2025-05-05 19:00:00|7737.1|7735.1|7737.8|7735.8|7738.1|7736.1|7733.3|7731.3|59
1746471900000|2025-05-05 19:05:00|7738.1|7736.1|7736.3|7734.3|7738.6|7736.6|7735.8|7733.8|30
1746472200000|2025-05-05 19:10:00|7736.1|7734.1|7735.8|7733.8|7737.1|7735.1|7734.3|7732.3|21
1746472500000|2025-05-05 19:15:00|7735.6|7733.6|7735.3|7733.3|7737.6|7735.6|7735.3|7733.3|27
1746472800000|2025-05-05 19:20:00|7735.1|7733.1|7732.8|7730.8|7735.8|7733.8|7731.8|7729.8|42
1746473100000|2025-05-05 19:25:00|7732.6|7730.6|7733.3|7731.3|7734.6|7732.6|7731.3|7729.3|47
1746473400000|2025-05-05 19:30:00|7733.1|7731.1|7733.3|7731.3|7734.1|7732.1|7731.8|7729.8|32
1746473700000|2025-05-05 19:35:00|7733.1|7731.1|7734.6|7732.6|7737.3|7735.3|7732.8|7730.8|46
1746474000000|2025-05-05 19:40:00|7734.3|7732.3|7730.3|7728.3|7734.8|7732.8|7729.1|7727.1|35
1746474300000|2025-05-05 19:45:00|7730.1|7728.1|7729.6|7727.6|7730.8|7728.8|7726.6|7724.6|56
1746474600000|2025-05-05 19:50:00|7729.3|7727.3|7724.6|7722.6|7729.8|7727.8|7723.1|7721.1|101
1746474900000|2025-05-05 19:55:00|7724.8|7722.8|7725.8|7723.8|7726.3|7724.3|7721.1|7719.1|117
1746475200000|2025-05-05 20:00:00|7726.9|7722.9|7723|7719|7730.9|7726.9|7722.7|7718.7|0
1746475500000|2025-05-05 20:05:00|7722.7|7718.7|7723.3|7719.3|7727.4|7723.4|7721.1|7717.1|0
1746475800000|2025-05-05 20:10:00|7723|7719|7724.3|7720.3|7724.6|7720.6|7722.7|7718.7|0
1746476100000|2025-05-05 20:15:00|7724|7720|7724|7720|7724.6|7720.6|7722.8|7718.8|0
1746476400000|2025-05-05 20:20:00|7724.3|7720.3|7723.7|7719.7|7726.5|7722.5|7723.1|7719.1|0
1746476700000|2025-05-05 20:25:00|7723.4|7719.4|7722.4|7718.4|7723.7|7719.7|7721.2|7717.2|0
1746477000000|2025-05-05 20:30:00|7722.7|7718.7|7720.8|7716.8|7724|7720|7720.8|7716.8|0
1746477300000|2025-05-05 20:35:00|7721.1|7717.1|7724.2|7720.2|7724.2|7720.2|7720.8|7716.8|0
1746477600000|2025-05-05 20:40:00|7724.5|7720.5|7724.7|7720.7|7725.3|7721.3|7723.6|7719.6|0
1746477900000|2025-05-05 20:45:00|7724.5|7720.5|7725.3|7721.3|7726.9|7722.9|7724.5|7720.5|0
1746478200000|2025-05-05 20:50:00|7725|7721|7726.6|7722.6|7726.9|7722.9|7724.7|7720.7|0
1746478500000|2025-05-05 20:55:00|7726.4|7722.4|7726.6|7722.6|7727.5|7723.5|7726.1|7722.1|0
1746478800000|2025-05-05 21:00:00|7725.7|7721.7|7726.7|7722.7|7727.9|7723.9|7725.6|7721.6|0
1746479100000|2025-05-05 21:05:00|7726.8|7722.8|7726.3|7722.3|7727|7723|7726.3|7722.3|0
1746479400000|2025-05-05 21:10:00|7726.6|7722.6|7724.8|7720.8|7726.6|7722.6|7724.5|7720.5|0
1746479700000|2025-05-05 21:15:00|7724.4|7720.4|7724.2|7720.2|7725.1|7721.1|7724.1|7720.1|0
1746480000000|2025-05-05 21:20:00|7724.5|7720.5|7724.7|7720.7|7725|7721|7724.1|7720.1|0
1746480300000|2025-05-05 21:25:00|7725.3|7721.3|7724.6|7720.6|7725.3|7721.3|7724.6|7720.6|0
1746480600000|2025-05-05 21:30:00|7724.4|7720.4|7724.6|7720.6|7725.6|7721.6|7724.4|7720.4|0
1746480900000|2025-05-05 21:35:00|7724.7|7720.7|7724.6|7720.6|7725.3|7721.3|7724.4|7720.4|0
1746481200000|2025-05-05 21:40:00|7724.4|7720.4|7725.3|7721.3|7725.5|7721.5|7724.3|7720.3|0
1746481500000|2025-05-05 21:45:00|7725.5|7721.5|7724.9|7720.9|7725.5|7721.5|7724.9|7720.9|0
1746481800000|2025-05-05 21:50:00|7725|7721|7724.9|7720.9|7725|7721|7724.9|7720.9|0
1746482100000|2025-05-05 21:55:00|7725.3|7721.3|7724.7|7720.7|7727.1|7723.1|7724|7720|0
1746482400000|2025-05-05 22:00:00|7724.6|7720.6|7724.7|7720.7|7727.1|7723.1|7721.5|7717.5|0
1746482700000|2025-05-05 22:05:00|7724.6|7720.6|7726.1|7722.1|7726.5|7722.5|7722.2|7718.2|0
1746483000000|2025-05-05 22:10:00|7726.2|7722.2|7728.6|7724.6|7728.6|7724.6|7725.2|7721.2|0
1746483300000|2025-05-05 22:15:00|7728.5|7724.5|7730.3|7726.3|7731.3|7727.3|7728.3|7724.3|0
1746483600000|2025-05-05 22:20:00|7730.4|7726.4|7727.5|7723.5|7730.4|7726.4|7727.3|7723.3|0
1746483900000|2025-05-05 22:25:00|7727.3|7723.3|7727.9|7723.9|7727.9|7723.9|7727|7723|0
1746484200000|2025-05-05 22:30:00|7728.2|7724.2|7727.9|7723.9|7728.9|7724.9|7726.2|7722.2|0
1746484500000|2025-05-05 22:35:00|7727.6|7723.6|7728.5|7724.5|7729.1|7725.1|7726.9|7722.9|0
1746484800000|2025-05-05 22:40:00|7728.4|7724.4|7727|7723|7728.5|7724.5|7727|7723|0
1746485100000|2025-05-05 22:45:00|7726.6|7722.6|7724.7|7720.7|7727|7723|7724.7|7720.7|0
1746485400000|2025-05-05 22:50:00|7724.8|7720.8|7724.8|7720.8|7725.4|7721.4|7724.5|7720.5|0
1746485700000|2025-05-05 22:55:00|7725|7721|7725.1|7721.1|7725.7|7721.7|7724.7|7720.7|0
1746486000000|2025-05-05 23:00:00|7724.8|7720.8|7726.3|7722.3|7726.5|7722.5|7724.7|7720.7|0
1746486300000|2025-05-05 23:05:00|7726.2|7722.2|7726.5|7722.5|7727.6|7723.6|7724.6|7720.6|0
1746486600000|2025-05-05 23:10:00|7726.4|7722.4|7726.7|7722.7|7727.3|7723.3|7726|7722|0
1746486900000|2025-05-05 23:15:00|7727|7723|7727.3|7723.3|7727.9|7723.9|7726.6|7722.6|0
1746487200000|2025-05-05 23:20:00|7726.9|7722.9|7727.9|7723.9|7728.6|7724.6|7726.1|7722.1|0
1746487500000|2025-05-05 23:25:00|7727.6|7723.6|7726.3|7722.3|7728.2|7724.2|7726.3|7722.3|0
1746487800000|2025-05-05 23:30:00|7726|7722|7725.2|7721.2|7726|7722|7723.5|7719.5|0
1746488100000|2025-05-05 23:35:00|7725.4|7721.4|7726.3|7722.3|7726.8|7722.8|7723.8|7719.8|0
1746488400000|2025-05-05 23:40:00|7726.2|7722.2|7726.2|7722.2|7726.5|7722.5|7725.2|7721.2|0
1746488700000|2025-05-05 23:45:00|7726.3|7722.3|7726.5|7722.5|7727.1|7723.1|7725.4|7721.4|0
1746489000000|2025-05-05 23:50:00|7726.3|7722.3|7724.1|7720.1|7726.8|7722.8|7723.1|7719.1|0
1746489300000|2025-05-05 23:55:00|7724.3|7720.3|7723.7|7719.7|7724.6|7720.6|7722.7|7718.7|0
1746489600000|2025-05-06 00:00:00|7723.9|7719.9|7725|7721|7725|7721|7722.4|7718.4|0
1746489900000|2025-05-06 00:05:00|7724.9|7720.9|7731.6|7727.6|7731.9|7727.9|7724.9|7720.9|0
1746490200000|2025-05-06 00:10:00|7731.5|7727.5|7729.5|7725.5|7732.2|7728.2|7728.2|7724.2|0
1746490500000|2025-05-06 00:15:00|7729.7|7725.7|7719.7|7716.7|7731.9|7727.9|7717.8|7714.8|0
1746490800000|2025-05-06 00:20:00|7719|7716|7718.2|7715.2|7724|7721|7716.8|7713.8|0
1746491100000|2025-05-06 00:25:00|7717.5|7714.5|7721.8|7718.8|7721.8|7718.8|7716.7|7713.7|0
1746491400000|2025-05-06 00:30:00|7722.5|7719.5|7723.2|7720.2|7725.4|7722.4|7720.3|7717.3|0
1746491700000|2025-05-06 00:35:00|7724|7721|7716.8|7713.8|7724|7721|7716|7713|0
1746492000000|2025-05-06 00:40:00|7716.7|7713.7|7716|7713|7718.2|7715.2|7715.3|7712.3|0
1746492300000|2025-05-06 00:45:00|7715.3|7712.3|7716|7713|7718.2|7715.2|7715.3|7712.3|0
1746492600000|2025-05-06 00:50:00|7716.7|7713.7|7716.1|7713.1|7718.9|7715.9|7715.3|7712.3|0
1746492900000|2025-05-06 00:55:00|7716.8|7713.8|7716.8|7713.8|7718.9|7715.9|7715.3|7712.3|0
1746493200000|2025-05-06 01:00:00|7716.1|7713.1|7719.6|7716.6|7721.1|7718.1|7715.4|7712.4|0
1746493500000|2025-05-06 01:05:00|7718.9|7715.9|7719.6|7716.6|7719.6|7716.6|7716|7713|0
1746493800000|2025-05-06 01:10:00|7719.7|7716.7|7720.4|7717.4|7721.2|7718.2|7718.2|7715.2|0
1746494100000|2025-05-06 01:15:00|7719.7|7716.7|7718.3|7715.3|7720.4|7717.4|7716.8|7713.8|0
1746494400000|2025-05-06 01:20:00|7719|7716|7717.6|7714.6|7721.2|7718.2|7717.6|7714.6|0
1746494700000|2025-05-06 01:25:00|7716.9|7713.9|7715.4|7712.4|7719|7716|7715.4|7712.4|0
1746495000000|2025-05-06 01:30:00|7716.2|7713.2|7715.4|7712.4|7716.2|7713.2|7713.9|7710.9|0
1746495300000|2025-05-06 01:35:00|7715.3|7712.3|7710.7|7707.7|7715.4|7712.4|7710.7|7707.7|0
1746495600000|2025-05-06 01:40:00|7710.6|7707.6|7710.6|7707.6|7713.5|7710.5|7709.2|7706.2|0
1746495900000|2025-05-06 01:45:00|7710.7|7707.7|7709.2|7706.2|7712.1|7709.1|7709.2|7706.2|0
1746496200000|2025-05-06 01:50:00|7709.9|7706.9|7710.7|7707.7|7712.1|7709.1|7708.5|7705.5|0
1746496500000|2025-05-06 01:55:00|7711.4|7708.4|7712.8|7709.8|7715|7712|7710.7|7707.7|0
1746496800000|2025-05-06 02:00:00|7713.5|7710.5|7712.2|7709.2|7714.3|7711.3|7712|7709|0
1746497100000|2025-05-06 02:05:00|7712.9|7709.9|7710.7|7707.7|7712.9|7709.9|7707.8|7704.8|0
1746497400000|2025-05-06 02:10:00|7711.4|7708.4|7710.8|7707.8|7712.2|7709.2|7710|7707|0
1746497700000|2025-05-06 02:15:00|7710|7707|7710.8|7707.8|7710.8|7707.8|7709.3|7706.3|0
1746498000000|2025-05-06 02:20:00|7711.5|7708.5|7710.8|7707.8|7712.2|7709.2|7709.3|7706.3|0
1746498300000|2025-05-06 02:25:00|7710.7|7707.7|7710|7707|7710.8|7707.8|7709.3|7706.3|0
1746498600000|2025-05-06 02:30:00|7710.7|7707.7|7711.5|7708.5|7712.2|7709.2|7709.3|7706.3|0
1746498900000|2025-05-06 02:35:00|7710.8|7707.8|7714.4|7711.4|7714.4|7711.4|7710.8|7707.8|0
1746499200000|2025-05-06 02:40:00|7713.7|7710.7|7710.1|7707.1|7714.4|7711.4|7709.4|7706.4|0
1746499500000|2025-05-06 02:45:00|7710.8|7707.8|7712.3|7709.3|7712.3|7709.3|7710.8|7707.8|0
1746499800000|2025-05-06 02:50:00|7713|7710|7713|7710|7713.7|7710.7|7712.3|7709.3|0
1746500100000|2025-05-06 02:55:00|7713.7|7710.7|7712.2|7709.2|7713.7|7710.7|7710.8|7707.8|0
1746500400000|2025-05-06 03:00:00|7711.5|7708.5|7707.9|7704.9|7711.5|7708.5|7707.9|7704.9|0
1746500700000|2025-05-06 03:05:00|7707.8|7704.8|7707.8|7704.8|7707.9|7704.9|7706.4|7703.4|0
1746501000000|2025-05-06 03:10:00|7707.9|7704.9|7710.7|7707.7|7710.8|7707.8|7707.8|7704.8|0
1746501300000|2025-05-06 03:15:00|7710.8|7707.8|7713.5|7710.5|7713.6|7710.6|7710.8|7707.8|0
1746501600000|2025-05-06 03:20:00|7714.3|7711.3|7715|7712|7716.5|7713.5|7713.6|7710.6|0
1746501900000|2025-05-06 03:25:00|7714.3|7711.3|7713.6|7710.6|7715.1|7712.1|7713.6|7710.6|0
1746502200000|2025-05-06 03:30:00|7714.3|7711.3|7716.5|7713.5|7717.2|7714.2|7713.6|7710.6|0
1746502500000|2025-05-06 03:35:00|7717.2|7714.2|7716.6|7713.6|7719.4|7716.4|7716.6|7713.6|0
1746502800000|2025-05-06 03:40:00|7716.5|7713.5|7716.6|7713.6|7718|7715|7716.5|7713.5|0
1746503400000|2025-05-06 03:50:00|7718|7715|7718|7715|7718|7715|7716.6|7713.6|0
1746503700000|2025-05-06 03:55:00|7718.7|7715.7|7719.5|7716.5|7719.5|7716.5|7718.7|7715.7|0
1746504000000|2025-05-06 04:00:00|7719.7|7716.7|7719.7|7716.7|7719.7|7716.7|7718.3|7715.3|0
1746504300000|2025-05-06 04:05:00|7719|7716|7718.2|7715.2|7719.7|7716.7|7718.2|7715.2|0
1746504600000|2025-05-06 04:10:00|7717.5|7714.5|7718.2|7715.2|7719.7|7716.7|7717.5|7714.5|0
1746504900000|2025-05-06 04:15:00|7718.9|7715.9|7719.6|7716.6|7719.7|7716.7|7718.2|7715.2|0
1746505200000|2025-05-06 04:20:00|7718.9|7715.9|7717.4|7714.4|7719.6|7716.6|7717.4|7714.4|0
1746505500000|2025-05-06 04:25:00|7718.1|7715.1|7716.7|7713.7|7718.2|7715.2|7716.7|7713.7|0
1746506400000|2025-05-06 04:40:00|7715.3|7712.3|7717.4|7714.4|7717.4|7714.4|7715.2|7712.2|0
1746506700000|2025-05-06 04:45:00|7718.1|7715.1|7716.7|7713.7|7718.1|7715.1|7716.7|7713.7|0
1746507300000|2025-05-06 04:55:00|7716.8|7713.8|7721.1|7718.1|7721.1|7718.1|7716.8|7713.8|0
1746507600000|2025-05-06 05:00:00|7719.7|7716.7|7718.3|7715.3|7721.1|7718.1|7718.2|7715.2|0
1746507900000|2025-05-06 05:05:00|7718.2|7715.2|7719.7|7716.7|7719.7|7716.7|7716.8|7713.8|0
1746508200000|2025-05-06 05:10:00|7719.8|7716.8|7718.9|7715.9|7721.2|7718.2|7718.4|7715.4|0
1746508500000|2025-05-06 05:15:00|7718.8|7715.8|7716|7713|7719.6|7716.6|7715.9|7712.9|0
1746508800000|2025-05-06 05:20:00|7715.9|7712.9|7716.6|7713.6|7717.3|7714.3|7715.8|7712.8|0
1746509100000|2025-05-06 05:25:00|7715.9|7712.9|7715.8|7712.8|7717.3|7714.3|7715.8|7712.8|0
1746509400000|2025-05-06 05:30:00|7717.2|7714.2|7715.8|7712.8|7717.3|7714.3|7714.3|7711.3|0
1746509700000|2025-05-06 05:35:00|7717.2|7714.2|7718.5|7715.5|7718.5|7715.5|7715.6|7712.6|0
1746510000000|2025-05-06 05:40:00|7719.2|7716.2|7715.6|7712.6|7721.4|7718.4|7715.6|7712.6|0
1746510300000|2025-05-06 05:45:00|7715.7|7712.7|7712.8|7709.8|7715.7|7712.7|7712.8|7709.8|0
1746510600000|2025-05-06 05:50:00|7714.2|7711.2|7712.7|7709.7|7714.2|7711.2|7712.7|7709.7|0
1746510900000|2025-05-06 05:55:00|7712.8|7709.8|7709.4|7706.4|7713.8|7710.8|7707.9|7704.9|0
1746511200000|2025-05-06 06:00:00|7709.9|7705.9|7725.3|7723.3|7725.3|7723.3|7708.6|7705.9|289
1746511500000|2025-05-06 06:05:00|7725.1|7723.1|7725.3|7723.3|7726.6|7724.6|7722.6|7720.6|107
1746511800000|2025-05-06 06:10:00|7725.1|7723.1|7724.1|7722.1|7727.8|7725.8|7723.8|7721.8|36
1746512100000|2025-05-06 06:15:00|7723.8|7721.8|7726.8|7724.8|7728.1|7726.1|7722.8|7720.8|83
1746512400000|2025-05-06 06:20:00|7726.6|7724.6|7728.1|7726.1|7730.6|7728.6|7724.3|7722.3|101
1746512700000|2025-05-06 06:25:00|7728.3|7726.3|7731.1|7729.1|7731.8|7729.8|7728.3|7726.3|43
1746513000000|2025-05-06 06:30:00|7730.8|7728.8|7734.8|7732.8|7734.8|7732.8|7728.8|7726.8|38
1746513300000|2025-05-06 06:35:00|7733.8|7731.8|7731.3|7729.3|7734.6|7732.6|7731.3|7729.3|14
1746513600000|2025-05-06 06:40:00|7731.1|7729.1|7729.1|7727.1|7731.6|7729.6|7728.8|7726.8|42
1746513900000|2025-05-06 06:45:00|7728.6|7726.6|7733.1|7731.1|7734.1|7732.1|7728.1|7726.1|62
1746514200000|2025-05-06 06:50:00|7733.3|7731.3|7732.1|7730.1|7733.6|7731.6|7730.6|7728.6|34
1746514500000|2025-05-06 06:55:00|7731.8|7729.8|7737.6|7735.6|7745.6|7743.6|7730.6|7728.6|234
1746514800000|2025-05-06 07:00:00|7737.1|7736.1|7741.8|7740.8|7747.8|7746.8|7737.1|7736.1|1074
1746515100000|2025-05-06 07:05:00|7741.6|7740.6|7729.6|7728.6|7742.8|7741.8|7726.3|7725.3|558
1746515400000|2025-05-06 07:10:00|7731.8|7730.8|7729.8|7728.8|7731.8|7730.8|7724.3|7723.3|634
1746515700000|2025-05-06 07:15:00|7729.6|7728.6|7722.1|7721.1|7730.8|7729.8|7720.1|7719.1|589
1746516000000|2025-05-06 07:20:00|7723|7722|7717.2|7716.2|7726|7725|7715|7714|440
1746516300000|2025-05-06 07:25:00|7717.5|7716.5|7712.2|7711.2|7718.5|7717.5|7710.7|7709.7|378
1746516600000|2025-05-06 07:30:00|7712.1|7711.1|7715.9|7714.9|7718.6|7717.6|7707.9|7706.9|497
1746516900000|2025-05-06 07:35:00|7715.6|7714.6|7707.6|7706.6|7715.9|7714.9|7707.1|7706.1|334
1746517200000|2025-05-06 07:40:00|7707|7706|7707.5|7706.5|7713.3|7712.3|7706.5|7705.5|329
1746517500000|2025-05-06 07:45:00|7708|7707|7711.3|7710.3|7713.8|7712.8|7705|7704|267
1746517800000|2025-05-06 07:50:00|7711|7710|7709|7708|7713|7712|7708|7707|187
1746518100000|2025-05-06 07:55:00|7709.3|7708.3|7709.3|7708.3|7714.5|7713.5|7707|7706|186
1746518400000|2025-05-06 08:00:00|7709.4|7708.4|7698.9|7697.9|7712.4|7711.4|7695.4|7694.4|449
1746518700000|2025-05-06 08:05:00|7698.6|7697.6|7695.6|7694.6|7704.4|7703.4|7694.4|7693.4|454
1746519000000|2025-05-06 08:10:00|7695.8|7694.8|7690.3|7689.3|7696.6|7695.6|7686.8|7685.8|516
1746519300000|2025-05-06 08:15:00|7690.1|7689.1|7687.8|7686.8|7695.6|7694.6|7686.3|7685.3|467
1746519600000|2025-05-06 08:20:00|7687.6|7686.6|7689.1|7688.1|7689.6|7688.6|7680.1|7679.1|341
1746519900000|2025-05-06 08:25:00|7689.4|7688.4|7686.1|7685.1|7696.6|7695.6|7685.9|7684.9|257
1746520200000|2025-05-06 08:30:00|7685.9|7684.9|7686.4|7685.4|7687.2|7686.2|7678.4|7677.4|314
1746520500000|2025-05-06 08:35:00|7686.7|7685.7|7681.4|7680.4|7687.9|7686.9|7681.4|7680.4|222
1746520800000|2025-05-06 08:40:00|7681.5|7680.5|7685.5|7684.5|7686|7685|7678.5|7677.5|200
1746521100000|2025-05-06 08:45:00|7685.3|7684.3|7685.5|7684.5|7689.5|7688.5|7682|7681|222
1746521400000|2025-05-06 08:50:00|7685.2|7684.2|7684.2|7683.2|7691|7690|7684.2|7683.2|161
1746521700000|2025-05-06 08:55:00|7684|7683|7684.2|7683.2|7686.5|7685.5|7679|7678|190
1746522000000|2025-05-06 09:00:00|7684.5|7683.5|7675.7|7674.7|7686.5|7685.5|7672.2|7671.2|564
1746522300000|2025-05-06 09:05:00|7676|7675|7673.7|7672.7|7681.5|7680.5|7672|7671|259
1746522600000|2025-05-06 09:10:00|7674.1|7673.1|7670.1|7669.1|7675.4|7674.4|7665.9|7664.9|392
1746522900000|2025-05-06 09:15:00|7669.9|7668.9|7661.6|7660.6|7672.4|7671.4|7659.1|7658.1|310
1746523200000|2025-05-06 09:20:00|7661.4|7660.4|7652.4|7651.4|7663.2|7662.2|7652.4|7651.4|520
1746523500000|2025-05-06 09:25:00|7652.7|7651.7|7658.2|7657.2|7660.2|7659.2|7647.9|7646.9|493
1746523800000|2025-05-06 09:30:00|7657.8|7656.8|7662.5|7661.5|7664.3|7663.3|7656.3|7655.3|299
1746524100000|2025-05-06 09:35:00|7662.3|7661.3|7659.3|7658.3|7667|7666|7658.3|7657.3|182
1746524400000|2025-05-06 09:40:00|7659.5|7658.5|7662.7|7661.7|7664.2|7663.2|7659.2|7658.2|162
1746524700000|2025-05-06 09:45:00|7663|7662|7664.2|7663.2|7664.5|7663.5|7658.2|7657.2|179
1746525000000|2025-05-06 09:50:00|7664.3|7663.3|7670.8|7669.8|7672.1|7671.1|7661.8|7660.8|215
1746525300000|2025-05-06 09:55:00|7671.1|7670.1|7674.1|7673.1|7675.6|7674.6|7670.3|7669.3|189
1746525600000|2025-05-06 10:00:00|7673.9|7672.9|7665.1|7664.1|7674.1|7673.1|7664.9|7663.9|282
1746525900000|2025-05-06 10:05:00|7665.4|7664.4|7662.4|7661.4|7666.9|7665.9|7661.4|7660.4|219
1746526200000|2025-05-06 10:10:00|7663.2|7662.2|7669.7|7668.7|7670.7|7669.7|7662.4|7661.4|216
1746526500000|2025-05-06 10:15:00|7669.4|7668.4|7674.9|7673.9|7676.4|7675.4|7666.9|7665.9|203
1746526800000|2025-05-06 10:20:00|7673.9|7672.9|7671.2|7670.2|7675.7|7674.7|7670.2|7669.2|234
1746527100000|2025-05-06 10:25:00|7671.4|7670.4|7668.9|7667.9|7671.9|7670.9|7668.4|7667.4|146
1746527400000|2025-05-06 10:30:00|7669.5|7668.5|7678.3|7677.3|7678.5|7677.5|7669|7668|187
1746527700000|2025-05-06 10:35:00|7678|7677|7682|7681|7682.8|7681.8|7678|7677|167
1746528000000|2025-05-06 10:40:00|7681.1|7680.1|7680.1|7679.1|7683.4|7682.4|7679.4|7678.4|242
1746528300000|2025-05-06 10:45:00|7679.9|7678.9|7689.4|7688.4|7689.4|7688.4|7679.9|7678.9|219
1746528600000|2025-05-06 10:50:00|7689.6|7688.6|7692.6|7691.6|7692.6|7691.6|7685.8|7684.8|124
1746528900000|2025-05-06 10:55:00|7692.3|7691.3|7694.1|7693.1|7694.6|7693.6|7687.8|7686.8|178
1746529200000|2025-05-06 11:00:00|7694.6|7693.6|7697.3|7696.3|7697.3|7696.3|7690.8|7689.8|205
1746529500000|2025-05-06 11:05:00|7697.1|7696.1|7694.8|7693.8|7697.8|7696.8|7694.8|7693.8|120
1746529800000|2025-05-06 11:10:00|7694.9|7693.9|7695.9|7694.9|7699.2|7698.2|7694.7|7693.7|129
1746530100000|2025-05-06 11:15:00|7695.7|7694.7|7696.4|7695.4|7698.2|7697.2|7693.7|7692.7|91
1746530400000|2025-05-06 11:20:00|7696.2|7695.2|7689.9|7688.9|7697.9|7696.9|7684.4|7683.4|948
1746530700000|2025-05-06 11:25:00|7690.2|7689.2|7692.4|7691.4|7693.2|7692.2|7688.7|7687.7|145
1746531000000|2025-05-06 11:30:00|7692.2|7691.2|7689.7|7688.7|7694.5|7693.5|7689|7688|107
1746531300000|2025-05-06 11:35:00|7690|7689|7694.2|7693.2|7697|7696|7690|7689|124
1746531600000|2025-05-06 11:40:00|7694.1|7693.1|7697.6|7696.6|7698.4|7697.4|7693.1|7692.1|97
1746531900000|2025-05-06 11:45:00|7697.4|7696.4|7691.1|7690.1|7698.9|7697.9|7690.6|7689.6|202
1746532200000|2025-05-06 11:50:00|7691.4|7690.4|7691.7|7690.7|7692.4|7691.4|7686.9|7685.9|145
1746532500000|2025-05-06 11:55:00|7691.9|7690.9|7699.4|7698.4|7700.7|7699.7|7691.7|7690.7|169
1746532800000|2025-05-06 12:00:00|7699.3|7698.3|7699.8|7698.8|7701.1|7700.1|7695.3|7694.3|203
1746533100000|2025-05-06 12:05:00|7700.1|7699.1|7703.6|7702.6|7705.6|7704.6|7698.6|7697.6|236
1746533400000|2025-05-06 12:10:00|7703.2|7702.2|7700.4|7699.4|7704.4|7703.4|7697.4|7696.4|133
1746533700000|2025-05-06 12:15:00|7700.7|7699.7|7702.7|7701.7|7703.4|7702.4|7697.7|7696.7|216
1746534000000|2025-05-06 12:20:00|7703.2|7702.2|7702.7|7701.7|7704.4|7703.4|7699.7|7698.7|104
1746534300000|2025-05-06 12:25:00|7701.9|7700.9|7701.7|7700.7|7701.9|7700.9|7698.4|7697.4|199
1746534600000|2025-05-06 12:30:00|7701.5|7700.5|7702.2|7701.2|7702.5|7701.5|7698.7|7697.7|156
1746534900000|2025-05-06 12:35:00|7702|7701|7705|7704|7708|7707|7701.2|7700.2|144
1746535200000|2025-05-06 12:40:00|7704.9|7703.9|7710.1|7709.1|7710.6|7709.6|7704.9|7703.9|238
1746535500000|2025-05-06 12:45:00|7710.4|7709.4|7709.9|7708.9|7712.9|7711.9|7708.1|7707.1|186
1746535800000|2025-05-06 12:50:00|7709.8|7708.8|7713|7712|7714.3|7713.3|7708.8|7707.8|141
1746536100000|2025-05-06 12:55:00|7713.3|7712.3|7714.8|7713.8|7717.8|7716.8|7712|7711|202
1746536400000|2025-05-06 13:00:00|7715|7714|7713|7712|7719.5|7718.5|7712.5|7711.5|325
1746536700000|2025-05-06 13:05:00|7712.8|7711.8|7712.3|7711.3|7714.5|7713.5|7711.3|7710.3|147
1746537000000|2025-05-06 13:10:00|7712.6|7711.6|7709.1|7708.1|7715.1|7714.1|7709.1|7708.1|198
1746537300000|2025-05-06 13:15:00|7709.3|7708.3|7704.3|7703.3|7709.8|7708.8|7701.6|7700.6|164
1746537600000|2025-05-06 13:20:00|7704.6|7703.6|7703.4|7702.4|7705.4|7704.4|7700.9|7699.9|169
1746537900000|2025-05-06 13:25:00|7703.6|7702.6|7696.6|7695.6|7704.4|7703.4|7696.4|7695.4|146
1746538200000|2025-05-06 13:30:00|7696.3|7695.3|7703.8|7702.8|7705.3|7704.3|7694.3|7693.3|295
1746538500000|2025-05-06 13:35:00|7703.6|7702.6|7703.1|7702.1|7705.3|7704.3|7699.8|7698.8|182
1746538800000|2025-05-06 13:40:00|7702.4|7701.4|7694.1|7693.1|7704.4|7703.4|7693.9|7692.9|188
1746539100000|2025-05-06 13:45:00|7694.4|7693.4|7685.1|7684.1|7694.4|7693.4|7685.1|7684.1|320
1746539400000|2025-05-06 13:50:00|7686|7685|7685.3|7684.3|7687|7686|7678.8|7677.8|342
1746539700000|2025-05-06 13:55:00|7685|7684|7688.3|7687.3|7693.5|7692.5|7682.3|7681.3|208
1746540000000|2025-05-06 14:00:00|7687.7|7686.7|7691.9|7690.9|7692.4|7691.4|7683.4|7682.4|342
1746540300000|2025-05-06 14:05:00|7691.7|7690.7|7690.7|7689.7|7693.9|7692.9|7687.9|7686.9|197
1746540600000|2025-05-06 14:10:00|7690.9|7689.9|7684.9|7683.9|7691.4|7690.4|7684.9|7683.9|270
1746540900000|2025-05-06 14:15:00|7685.2|7684.2|7697.4|7696.4|7705.4|7704.4|7685.2|7684.2|1085
1746541200000|2025-05-06 14:20:00|7697.2|7696.2|7693.2|7692.2|7698.2|7697.2|7693|7692|281
1746541500000|2025-05-06 14:25:00|7693.5|7692.5|7693.7|7692.7|7697.2|7696.2|7691.7|7690.7|241
1746541800000|2025-05-06 14:30:00|7694.2|7693.2|7691.2|7690.2|7696|7695|7686.7|7685.7|423
1746542100000|2025-05-06 14:35:00|7691.5|7690.5|7688.7|7687.7|7692.5|7691.5|7685.2|7684.2|201
1746542400000|2025-05-06 14:40:00|7689|7688|7682.7|7681.7|7690.2|7689.2|7682|7681|212
1746542700000|2025-05-06 14:45:00|7683|7682|7693.5|7692.5|7695|7694|7683|7682|307
1746543000000|2025-05-06 14:50:00|7693.3|7692.3|7692|7691|7693.8|7692.8|7688.3|7687.3|247
1746543300000|2025-05-06 14:55:00|7692.3|7691.3|7698.8|7697.8|7699.8|7698.8|7692|7691|229
1746543600000|2025-05-06 15:00:00|7698.5|7697.5|7702|7701|7702.7|7701.7|7696.7|7695.7|207
1746543900000|2025-05-06 15:05:00|7701.7|7700.7|7702.5|7701.5|7707.2|7706.2|7701.7|7700.7|868
1746544200000|2025-05-06 15:10:00|7702.7|7701.7|7701.4|7700.4|7703.4|7702.4|7698.4|7697.4|232
1746544500000|2025-05-06 15:15:00|7701.7|7700.7|7696.2|7695.2|7701.7|7700.7|7695.9|7694.9|252
1746544800000|2025-05-06 15:20:00|7696.9|7695.9|7699.4|7698.4|7700.1|7699.1|7696.9|7695.9|420
1746545100000|2025-05-06 15:25:00|7699.6|7698.6|7699.1|7698.1|7700.6|7699.6|7696.9|7695.9|686
1746545400000|2025-05-06 15:30:00|7694|7692|7696|7694|7697.3|7695.3|7690.5|7688.5|2014
1746545700000|2025-05-06 15:35:00|7695.5|7693.5|7696|7694|7696.3|7694.3|7690.8|7688.8|1055
1746546000000|2025-05-06 15:40:00|7695.5|7693.5|7681.5|7679.5|7696|7694|7681.3|7679.3|277
1746546300000|2025-05-06 15:45:00|7681.8|7679.8|7684.8|7682.8|7686.8|7684.8|7681|7679|162
1746546600000|2025-05-06 15:50:00|7685|7683|7678.5|7676.5|7686.3|7684.3|7678.5|7676.5|85
1746546900000|2025-05-06 15:55:00|7678.3|7676.3|7677.3|7675.3|7681|7679|7676.8|7674.8|77
1746547200000|2025-05-06 16:00:00|7677|7675|7684|7682|7684.3|7682.3|7676.8|7674.8|94
1746547500000|2025-05-06 16:05:00|7683.8|7681.8|7681.5|7679.5|7685|7683|7680.3|7678.3|67
1746547800000|2025-05-06 16:10:00|7681.3|7679.3|7701.8|7699.8|7703.5|7701.5|7679.8|7677.8|259
1746548100000|2025-05-06 16:15:00|7702|7700|7699.8|7697.8|7702.3|7700.3|7696.3|7694.3|150
1746548400000|2025-05-06 16:20:00|7700|7698|7686.5|7684.5|7701|7699|7681.5|7679.5|172
1746548700000|2025-05-06 16:25:00|7686.3|7684.3|7685.3|7683.3|7690.3|7688.3|7684|7682|83
1746549000000|2025-05-06 16:30:00|7685|7683|7689.8|7687.8|7691.5|7689.5|7683.8|7681.8|111
1746549300000|2025-05-06 16:35:00|7690|7688|7689.5|7687.5|7692|7690|7686|7684|48
1746549600000|2025-05-06 16:40:00|7689.8|7687.8|7683|7681|7690.5|7688.5|7681.5|7679.5|81
1746549900000|2025-05-06 16:45:00|7682.8|7680.8|7682|7680|7684|7682|7679.5|7677.5|45
1746550200000|2025-05-06 16:50:00|7681.8|7679.8|7677.5|7675.5|7682|7680|7675.3|7673.3|63
1746550500000|2025-05-06 16:55:00|7677.8|7675.8|7674.5|7672.5|7680.3|7678.3|7673|7671|100
1746550800000|2025-05-06 17:00:00|7674.8|7672.8|7678|7676|7682|7680|7674|7672|80
1746551100000|2025-05-06 17:05:00|7678.3|7676.3|7682.5|7680.5|7683.5|7681.5|7676|7674|61
1746551400000|2025-05-06 17:10:00|7682.8|7680.8|7682.5|7680.5|7683.3|7681.3|7678.3|7676.3|85
1746551700000|2025-05-06 17:15:00|7682.8|7680.8|7686.5|7684.5|7686.8|7684.8|7682|7680|110
1746552000000|2025-05-06 17:20:00|7686.3|7684.3|7676.8|7674.8|7686.5|7684.5|7675.8|7673.8|90
1746552300000|2025-05-06 17:25:00|7676.5|7674.5|7678.5|7676.5|7679.8|7677.8|7674.8|7672.8|25
1746552600000|2025-05-06 17:30:00|7678.8|7676.8|7682|7680|7682.5|7680.5|7677.8|7675.8|114
1746552900000|2025-05-06 17:35:00|7682.3|7680.3|7671.5|7669.5|7684.3|7682.3|7671.3|7669.3|56
1746553200000|2025-05-06 17:40:00|7671.3|7669.3|7667|7665|7671.3|7669.3|7665.5|7663.5|61
1746553500000|2025-05-06 17:45:00|7666.8|7664.8|7663.5|7661.5|7667.5|7665.5|7661.8|7659.8|117
1746553800000|2025-05-06 17:50:00|7663.8|7661.8|7664.8|7662.8|7666.5|7664.5|7662.5|7660.5|88
1746554100000|2025-05-06 17:55:00|7665|7663|7660.8|7658.8|7665|7663|7660.3|7658.3|104
1746554400000|2025-05-06 18:00:00|7659.8|7657.8|7668.5|7666.5|7670.8|7668.8|7659|7657|171
1746554700000|2025-05-06 18:05:00|7668.3|7666.3|7667|7665|7668.8|7666.8|7664.5|7662.5|20
1746555000000|2025-05-06 18:10:00|7666.8|7664.8|7661.5|7659.5|7667|7665|7659|7657|25
1746555300000|2025-05-06 18:15:00|7661.8|7659.8|7665.5|7663.5|7665.5|7663.5|7661.5|7659.5|23
1746555600000|2025-05-06 18:20:00|7665.3|7663.3|7670.5|7668.5|7671.8|7669.8|7665|7663|22
1746555900000|2025-05-06 18:25:00|7670.3|7668.3|7675|7673|7675.5|7673.5|7670.3|7668.3|35
1746556200000|2025-05-06 18:30:00|7674.8|7672.8|7677|7675|7678.3|7676.3|7674.5|7672.5|37
1746556500000|2025-05-06 18:35:00|7676.8|7674.8|7673.5|7671.5|7677|7675|7672|7670|33
1746556800000|2025-05-06 18:40:00|7673.3|7671.3|7671.8|7669.8|7676|7674|7671.3|7669.3|16
1746557100000|2025-05-06 18:45:00|7671.5|7669.5|7674|7672|7675.5|7673.5|7671.3|7669.3|8
1746557400000|2025-05-06 18:50:00|7673.8|7671.8|7673.5|7671.5|7674.3|7672.3|7670.5|7668.5|13
1746557700000|2025-05-06 18:55:00|7673.3|7671.3|7675.8|7673.8|7676|7674|7673|7671|24
1746558000000|2025-05-06 19:00:00|7676|7674|7673|7671|7677.3|7675.3|7672.5|7670.5|43
1746558300000|2025-05-06 19:05:00|7672.8|7670.8|7670|7668|7673.8|7671.8|7669.5|7667.5|37
1746558600000|2025-05-06 19:10:00|7670.3|7668.3|7673.8|7671.8|7674.3|7672.3|7667|7665|44
1746558900000|2025-05-06 19:15:00|7673.5|7671.5|7669.5|7667.5|7674.8|7672.8|7669.5|7667.5|26
1746559200000|2025-05-06 19:20:00|7669.8|7667.8|7672|7670|7672.5|7670.5|7668.5|7666.5|54
1746559500000|2025-05-06 19:25:00|7672.3|7670.3|7672|7670|7672.8|7670.8|7668.8|7666.8|59
1746559800000|2025-05-06 19:30:00|7672.3|7670.3|7675|7673|7678.3|7676.3|7671.3|7669.3|39
1746560100000|2025-05-06 19:35:00|7675.3|7673.3|7674|7672|7676|7674|7672.8|7670.8|37
1746560400000|2025-05-06 19:40:00|7674.3|7672.3|7674.5|7672.5|7676.3|7674.3|7673.3|7671.3|29
1746560700000|2025-05-06 19:45:00|7675|7673|7674.3|7672.3|7675.8|7673.8|7674|7672|77
1746561000000|2025-05-06 19:50:00|7674|7672|7668.8|7666.8|7674.8|7672.8|7667.3|7665.3|70
1746561300000|2025-05-06 19:55:00|7668.5|7666.5|7666.5|7664.5|7669.5|7667.5|7662.3|7660.3|132
1746561600000|2025-05-06 20:00:00|7665.7|7661.7|7666.6|7662.6|7666.6|7662.6|7661.4|7657.4|0
1746561900000|2025-05-06 20:05:00|7666.3|7662.3|7665|7661|7667.6|7663.6|7663.8|7659.8|0
1746562200000|2025-05-06 20:10:00|7665.2|7661.2|7664.1|7660.1|7666.3|7662.3|7663.5|7659.5|0
1746562500000|2025-05-06 20:15:00|7663.5|7659.5|7665.6|7661.6|7667.7|7663.7|7661.2|7657.2|0
1746562800000|2025-05-06 20:20:00|7665.9|7661.9|7662.7|7658.7|7666.2|7662.2|7661.7|7657.7|0
1746563100000|2025-05-06 20:25:00|7662.4|7658.4|7645.2|7641.2|7663.3|7659.3|7643.4|7639.4|0
1746563400000|2025-05-06 20:30:00|7646.7|7642.7|7651.6|7647.6|7652.2|7648.2|7645.8|7641.8|0
1746563700000|2025-05-06 20:35:00|7651.3|7647.3|7654.6|7650.6|7655.7|7651.7|7647.1|7643.1|0
1746564000000|2025-05-06 20:40:00|7654.3|7650.3|7654.3|7650.3|7655.6|7651.6|7652.4|7648.4|0
1746564300000|2025-05-06 20:45:00|7654.6|7650.6|7655.1|7651.1|7655.9|7651.9|7654.3|7650.3|0
1746564600000|2025-05-06 20:50:00|7655.4|7651.4|7656.2|7652.2|7657.6|7653.6|7653.7|7649.7|0
1746564900000|2025-05-06 20:55:00|7655.9|7651.9|7655.9|7651.9|7656.5|7652.5|7654.6|7650.6|0
1746565200000|2025-05-06 21:00:00|7655.6|7651.6|7653.1|7649.1|7655.8|7651.8|7651.8|7647.8|0
1746565500000|2025-05-06 21:05:00|7652.8|7648.8|7651.7|7647.7|7653.9|7649.9|7648.3|7644.3|0
1746565800000|2025-05-06 21:10:00|7652.5|7648.5|7653.3|7649.3|7654.4|7650.4|7652|7648|0
1746566100000|2025-05-06 21:15:00|7653.4|7649.4|7653.7|7649.7|7656.2|7652.2|7651.7|7647.7|0
1746566400000|2025-05-06 21:20:00|7653.4|7649.4|7653.7|7649.7|7654.2|7650.2|7653.2|7649.2|0
1746566700000|2025-05-06 21:25:00|7654|7650|7652.6|7648.6|7654.3|7650.3|7652.4|7648.4|0
1746567000000|2025-05-06 21:30:00|7652.4|7648.4|7652.2|7648.2|7653|7649|7651.4|7647.4|0
1746567300000|2025-05-06 21:35:00|7652.3|7648.3|7651.9|7647.9|7652.3|7648.3|7651|7647|0
1746567600000|2025-05-06 21:40:00|7651.8|7647.8|7651.7|7647.7|7652.9|7648.9|7650.8|7646.8|0
1746567900000|2025-05-06 21:45:00|7651.6|7647.6|7650.8|7646.8|7651.6|7647.6|7650.8|7646.8|0
1746568200000|2025-05-06 21:50:00|7650.9|7646.9|7650.8|7646.8|7651.3|7647.3|7649.5|7645.5|0
1746568500000|2025-05-06 21:55:00|7649.7|7645.7|7650.7|7646.7|7651.3|7647.3|7649.2|7645.2|0
1746568800000|2025-05-06 22:00:00|7650.5|7646.5|7710.3|7706.3|7722.9|7718.9|7648.6|7644.6|0
1746569100000|2025-05-06 22:05:00|7710.4|7706.4|7720|7716|7734.3|7730.3|7710.1|7706.1|0
1746569400000|2025-05-06 22:10:00|7719.5|7715.5|7708.6|7704.6|7719.5|7715.5|7706.3|7702.3|0
1746569700000|2025-05-06 22:15:00|7708.4|7704.4|7713.5|7709.5|7719.6|7715.6|7703.1|7699.1|0
1746570000000|2025-05-06 22:20:00|7713.8|7709.8|7711|7707|7720.8|7716.8|7709|7705|0
1746570300000|2025-05-06 22:25:00|7711.1|7707.1|7717.4|7713.4|7718.9|7714.9|7710.4|7706.4|0
1746570600000|2025-05-06 22:30:00|7717.3|7713.3|7708.4|7704.4|7720.2|7716.2|7707.5|7703.5|0
1746570900000|2025-05-06 22:35:00|7708.1|7704.1|7701.1|7697.1|7708.5|7704.5|7695.8|7691.8|0
1746571200000|2025-05-06 22:40:00|7701.2|7697.2|7701.4|7697.4|7705.7|7701.7|7700.9|7696.9|0
1746571500000|2025-05-06 22:45:00|7701.5|7697.5|7706.8|7702.8|7708|7704|7700.5|7696.5|0
1746571800000|2025-05-06 22:50:00|7706.9|7702.9|7711.8|7707.8|7714.4|7710.4|7706.8|7702.8|0
1746572100000|2025-05-06 22:55:00|7711.9|7707.9|7713.1|7709.1|7713.4|7709.4|7709.9|7705.9|0
1746572400000|2025-05-06 23:00:00|7713.4|7709.4|7709.4|7705.4|7715.4|7711.4|7708.3|7704.3|0
1746572700000|2025-05-06 23:05:00|7709.6|7705.6|7702.4|7698.4|7710|7706|7702|7698|0
1746573000000|2025-05-06 23:10:00|7702.6|7698.6|7704.4|7700.4|7705.5|7701.5|7701.6|7697.6|0
1746573300000|2025-05-06 23:15:00|7704.2|7700.2|7707.1|7703.1|7707.6|7703.6|7702.2|7698.2|0
1746573600000|2025-05-06 23:20:00|7706.9|7702.9|7708.9|7704.9|7709.5|7705.5|7706.9|7702.9|0
1746573900000|2025-05-06 23:25:00|7708.8|7704.8|7707.2|7703.2|7709.4|7705.4|7706.7|7702.7|0
1746574200000|2025-05-06 23:30:00|7707.3|7703.3|7703|7699|7707.6|7703.6|7701.9|7697.9|0
1746574500000|2025-05-06 23:35:00|7703.1|7699.1|7706|7702|7706.5|7702.5|7702.2|7698.2|0
1746574800000|2025-05-06 23:40:00|7705.8|7701.8|7708.1|7704.1|7709.8|7705.8|7705.4|7701.4|0
1746575100000|2025-05-06 23:45:00|7708|7704|7708.7|7704.7|7709.8|7705.8|7705.2|7701.2|0
1746575400000|2025-05-06 23:50:00|7708.9|7704.9|7710.3|7706.3|7711.4|7707.4|7707.9|7703.9|0
1746575700000|2025-05-06 23:55:00|7710.2|7706.2|7709.5|7705.5|7711.8|7707.8|7707.2|7703.2|0
1746576000000|2025-05-07 00:00:00|7709.4|7705.4|7704.6|7700.6|7710.8|7706.8|7703.2|7699.2|0
1746576300000|2025-05-07 00:05:00|7704.5|7700.5|7699.8|7695.8|7704.5|7700.5|7697.7|7693.7|0
1746576600000|2025-05-07 00:10:00|7699.6|7695.6|7701.5|7697.5|7701.8|7697.8|7694.3|7690.3|0
1746576900000|2025-05-07 00:15:00|7700.7|7696.7|7695.9|7692.9|7701.5|7697.5|7691.6|7688.6|0
1746577200000|2025-05-07 00:20:00|7696.6|7693.6|7702.5|7699.5|7703.9|7700.9|7695.1|7692.1|0
1746577500000|2025-05-07 00:25:00|7703.2|7700.2|7711.1|7708.1|7711.1|7708.1|7701|7698|0
1746577800000|2025-05-07 00:30:00|7711.8|7708.8|7711.2|7708.2|7717|7714|7710.5|7707.5|0
1746578100000|2025-05-07 00:35:00|7711.1|7708.1|7707.6|7704.6|7711.2|7708.2|7706.9|7703.9|0
1746578400000|2025-05-07 00:40:00|7706.9|7703.9|7709.7|7706.7|7709.7|7706.7|7705.5|7702.5|0
1746578700000|2025-05-07 00:45:00|7711.1|7708.1|7713.9|7710.9|7716.8|7713.8|7710.4|7707.4|0
1746579000000|2025-05-07 00:50:00|7713.2|7710.2|7714.7|7711.7|7716.8|7713.8|7713.2|7710.2|0
1746579300000|2025-05-07 00:55:00|7715.4|7712.4|7709.7|7706.7|7715.4|7712.4|7709.7|7706.7|0
1746579600000|2025-05-07 01:00:00|7708.2|7705.2|7714.2|7711.2|7715.6|7712.6|7708.2|7705.2|0
1746579900000|2025-05-07 01:05:00|7714.1|7711.1|7711.2|7708.2|7714.1|7711.1|7709.7|7706.7|0
1746580200000|2025-05-07 01:10:00|7710.5|7707.5|7718.2|7715.2|7722.7|7719.7|7708.3|7705.3|0
1746580500000|2025-05-07 01:15:00|7717.5|7714.5|7713.9|7710.9|7718.2|7715.2|7713.2|7710.2|0
1746580800000|2025-05-07 01:20:00|7713.2|7710.2|7711|7708|7713.9|7710.9|7710.3|7707.3|0
1746581100000|2025-05-07 01:25:00|7712.5|7709.5|7711.1|7708.1|7714|7711|7708.9|7705.9|0
1746581400000|2025-05-07 01:30:00|7709.6|7706.6|7698.9|7695.9|7709.6|7706.6|7698.2|7695.2|0
1746581700000|2025-05-07 01:35:00|7699.6|7696.6|7701.1|7698.1|7702.5|7699.5|7698.2|7695.2|0
1746582000000|2025-05-07 01:40:00|7702.5|7699.5|7701|7698|7706.8|7703.8|7701|7698|0
1746582300000|2025-05-07 01:45:00|7701.1|7698.1|7703.2|7700.2|7703.9|7700.9|7700.3|7697.3|0
1746582600000|2025-05-07 01:50:00|7703.9|7700.9|7703.9|7700.9|7706.1|7703.1|7702.4|7699.4|0
1746582900000|2025-05-07 01:55:00|7703.8|7700.8|7705.9|7702.9|7706.8|7703.8|7703.8|7700.8|0
1746583200000|2025-05-07 02:00:00|7706.6|7703.6|7697.9|7694.9|7706.6|7703.6|7695.1|7692.1|0
1746583500000|2025-05-07 02:05:00|7699.3|7696.3|7699.3|7696.3|7702.3|7699.3|7697.8|7694.8|0
1746583800000|2025-05-07 02:10:00|7698.6|7695.6|7697.9|7694.9|7700.7|7697.7|7697.2|7694.2|0
1746584100000|2025-05-07 02:15:00|7697.2|7694.2|7699.3|7696.3|7699.3|7696.3|7696.4|7693.4|0
1746584400000|2025-05-07 02:20:00|7698.6|7695.6|7694.2|7691.2|7701.5|7698.5|7693.5|7690.5|0
1746584700000|2025-05-07 02:25:00|7694.9|7691.9|7695|7692|7697.2|7694.2|7690.6|7687.6|0
1746585000000|2025-05-07 02:30:00|7695.7|7692.7|7693.6|7690.6|7697.2|7694.2|7692.8|7689.8|0
1746585300000|2025-05-07 02:35:00|7694.3|7691.3|7696.5|7693.5|7696.5|7693.5|7693.6|7690.6|0
1746585600000|2025-05-07 02:40:00|7695.7|7692.7|7688.5|7685.5|7696.5|7693.5|7687.7|7684.7|0
1746585900000|2025-05-07 02:45:00|7689.2|7686.2|7687.6|7684.6|7689.2|7686.2|7684.7|7681.7|0
1746586200000|2025-05-07 02:50:00|7688.3|7685.3|7693.3|7690.3|7693.4|7690.4|7688.3|7685.3|0
1746586500000|2025-05-07 02:55:00|7691.9|7688.9|7696.2|7693.2|7696.2|7693.2|7691.9|7688.9|0
1746586800000|2025-05-07 03:00:00|7695.5|7692.5|7694.8|7691.8|7697|7694|7694.8|7691.8|0
1746587100000|2025-05-07 03:05:00|7694.9|7691.9|7694.9|7691.9|7697.8|7694.8|7693.4|7690.4|0
1746587400000|2025-05-07 03:10:00|7695.6|7692.6|7697.1|7694.1|7697.8|7694.8|7694.9|7691.9|0
1746587700000|2025-05-07 03:15:00|7697.8|7694.8|7691.3|7688.3|7697.8|7694.8|7690.6|7687.6|0
1746588000000|2025-05-07 03:20:00|7690.6|7687.6|7690.6|7687.6|7692|7689|7689.1|7686.1|0
1746588300000|2025-05-07 03:25:00|7689.9|7686.9|7691.3|7688.3|7692.1|7689.1|7689.2|7686.2|0
1746588600000|2025-05-07 03:30:00|7692|7689|7695.6|7692.6|7696.4|7693.4|7690.6|7687.6|0
1746588900000|2025-05-07 03:35:00|7695.7|7692.7|7700.6|7697.6|7700.7|7697.7|7695.6|7692.6|0
1746589200000|2025-05-07 03:40:00|7697.8|7694.8|7693.5|7690.5|7697.8|7694.8|7692|7689|0
1746589500000|2025-05-07 03:45:00|7694.9|7691.9|7694.9|7691.9|7696.4|7693.4|7694.2|7691.2|0
1746589800000|2025-05-07 03:50:00|7696.3|7693.3|7697|7694|7697.8|7694.8|7696.3|7693.3|0
1746590100000|2025-05-07 03:55:00|7694.9|7691.9|7694.9|7691.9|7696.3|7693.3|7694.8|7691.8|0
1746590400000|2025-05-07 04:00:00|7694.8|7691.8|7696.3|7693.3|7696.4|7693.4|7694.8|7691.8|0
1746590700000|2025-05-07 04:05:00|7695.6|7692.6|7699.2|7696.2|7699.2|7696.2|7694.1|7691.1|0
1746591000000|2025-05-07 04:10:00|7698.5|7695.5|7701.4|7698.4|7702.2|7699.2|7697.8|7694.8|0
1746591300000|2025-05-07 04:15:00|7700.7|7697.7|7701.4|7698.4|7702.1|7699.1|7700.7|7697.7|0
1746591600000|2025-05-07 04:20:00|7700.7|7697.7|7702.9|7699.9|7703.6|7700.6|7700|7697|0
1746591900000|2025-05-07 04:25:00|7702.2|7699.2|7699.3|7696.3|7703.6|7700.6|7699.3|7696.3|0
1746592200000|2025-05-07 04:30:00|7699.4|7696.4|7695.9|7692.9|7699.4|7696.4|7695.2|7692.2|0
1746592500000|2025-05-07 04:35:00|7696.6|7693.6|7695.2|7692.2|7696.7|7693.7|7695.2|7692.2|0
1746592800000|2025-05-07 04:40:00|7696.6|7693.6|7696.7|7693.7|7697.4|7694.4|7696.6|7693.6|0
1746593100000|2025-05-07 04:45:00|7697.4|7694.4|7698.1|7695.1|7699.5|7696.5|7696.6|7693.6|0
1746593400000|2025-05-07 04:50:00|7698|7695|7698.8|7695.8|7699.5|7696.5|7696.6|7693.6|0
1746593700000|2025-05-07 04:55:00|7698.1|7695.1|7698.8|7695.8|7698.8|7695.8|7698.1|7695.1|0
1746594000000|2025-05-07 05:00:00|7699.5|7696.5|7697.5|7694.5|7699.5|7696.5|7693.7|7690.7|0
1746594300000|2025-05-07 05:05:00|7698.2|7695.2|7696|7693|7698.2|7695.2|7693.9|7690.9|0
1746594600000|2025-05-07 05:10:00|7696.1|7693.1|7696.9|7693.9|7696.9|7693.9|7694.6|7691.6|0
1746594900000|2025-05-07 05:15:00|7698.3|7695.3|7697.6|7694.6|7698.3|7695.3|7696.1|7693.1|0
1746595200000|2025-05-07 05:20:00|7696.9|7693.9|7694|7691|7699.7|7696.7|7694|7691|0
1746595500000|2025-05-07 05:25:00|7692.5|7689.5|7696.1|7693.1|7696.1|7693.1|7691|7688|0
1746595800000|2025-05-07 05:30:00|7696.8|7693.8|7698.3|7695.3|7699.8|7696.8|7696.8|7693.8|0
1746596100000|2025-05-07 05:35:00|7698.4|7695.4|7691.1|7688.1|7698.4|7695.4|7691.1|7688.1|0
1746596400000|2025-05-07 05:40:00|7688.9|7685.9|7692.4|7689.4|7692.5|7689.5|7688.1|7685.1|0
1746596700000|2025-05-07 05:45:00|7693.9|7690.9|7689.5|7686.5|7695.2|7692.2|7689.5|7686.5|0
1746597000000|2025-05-07 05:50:00|7690.3|7687.3|7693.8|7690.8|7695.3|7692.3|7690.2|7687.2|0
1746597300000|2025-05-07 05:55:00|7693.1|7690.1|7691|7688|7695.3|7692.3|7689.6|7686.6|0
1746597600000|2025-05-07 06:00:00|7691.5|7687.5|7691.3|7689.3|7694.5|7692.5|7681.3|7679.3|199
1746597900000|2025-05-07 06:05:00|7691.5|7689.5|7694.3|7692.3|7695.8|7693.8|7689.3|7687.3|114
1746598200000|2025-05-07 06:10:00|7694|7692|7690.5|7688.5|7694|7692|7687.8|7685.8|53
1746598500000|2025-05-07 06:15:00|7689.3|7687.3|7688|7686|7690|7688|7686.8|7684.8|54
1746598800000|2025-05-07 06:20:00|7687.8|7685.8|7681|7679|7687.8|7685.8|7678.8|7676.8|80
1746599100000|2025-05-07 06:25:00|7680.8|7678.8|7680.8|7678.8|7681.3|7679.3|7674.5|7672.5|54
1746599400000|2025-05-07 06:30:00|7680.5|7678.5|7678|7676|7680.5|7678.5|7676.8|7674.8|42
1746599700000|2025-05-07 06:35:00|7678.3|7676.3|7679.5|7677.5|7682.5|7680.5|7677|7675|31
1746600000000|2025-05-07 06:40:00|7679.3|7677.3|7678.8|7676.8|7681.8|7679.8|7678.8|7676.8|28
1746600300000|2025-05-07 06:45:00|7678.3|7676.3|7681.3|7679.3|7682.8|7680.8|7676.3|7674.3|15
1746600600000|2025-05-07 06:50:00|7681|7679|7686.3|7684.3|7688|7686|7681|7679|114
1746600900000|2025-05-07 06:55:00|7686.5|7684.5|7673.8|7671.8|7687.3|7685.3|7673.3|7671.3|199
1746601200000|2025-05-07 07:00:00|7673.3|7672.3|7669|7668|7680.5|7679.5|7667|7666|1272
1746601500000|2025-05-07 07:05:00|7669.5|7668.5|7666.4|7665.4|7669.8|7668.8|7661|7660|491
1746601800000|2025-05-07 07:10:00|7666.6|7665.6|7659.9|7658.9|7670.1|7669.1|7658.1|7657.1|289
1746602100000|2025-05-07 07:15:00|7661.9|7660.9|7657.1|7656.1|7664.4|7663.4|7656.4|7655.4|207
1746602400000|2025-05-07 07:20:00|7657.7|7656.7|7661.5|7660.5|7663.7|7662.7|7656.2|7655.2|266
1746602700000|2025-05-07 07:25:00|7661.7|7660.7|7661.2|7660.2|7664.7|7663.7|7659|7658|196
1746603000000|2025-05-07 07:30:00|7661.1|7660.1|7651.6|7650.6|7661.6|7660.6|7649.1|7648.1|279
1746603300000|2025-05-07 07:35:00|7651.4|7650.4|7655.4|7654.4|7656.6|7655.6|7650.6|7649.6|184
1746603600000|2025-05-07 07:40:00|7655.6|7654.6|7654.4|7653.4|7658.9|7657.9|7652.4|7651.4|181
1746603900000|2025-05-07 07:45:00|7654.6|7653.6|7663.1|7662.1|7663.6|7662.6|7654.6|7653.6|250
1746604200000|2025-05-07 07:50:00|7662.8|7661.8|7659.8|7658.8|7665.6|7664.6|7659.1|7658.1|129
1746604500000|2025-05-07 07:55:00|7659.6|7658.6|7658.8|7657.8|7661.1|7660.1|7653.6|7652.6|175
1746604800000|2025-05-07 08:00:00|7659.2|7658.2|7665.2|7664.2|7666|7665|7659.2|7658.2|137
1746605100000|2025-05-07 08:05:00|7665|7664|7664.5|7663.5|7667.2|7666.2|7661.2|7660.2|144
1746605400000|2025-05-07 08:10:00|7664.1|7663.1|7658.1|7657.1|7665.6|7664.6|7657.1|7656.1|150
1746605700000|2025-05-07 08:15:00|7658.3|7657.3|7666.8|7665.8|7668.8|7667.8|7658.1|7657.1|287
1746606000000|2025-05-07 08:20:00|7667.1|7666.1|7660.8|7659.8|7667.8|7666.8|7660.1|7659.1|131
1746606300000|2025-05-07 08:25:00|7661.1|7660.1|7663.8|7662.8|7664.8|7663.8|7661.1|7660.1|129
1746606600000|2025-05-07 08:30:00|7664.2|7663.2|7660.7|7659.7|7664.7|7663.7|7659.5|7658.5|128
1746606900000|2025-05-07 08:35:00|7660.5|7659.5|7658.7|7657.7|7661.2|7660.2|7655.7|7654.7|134
1746607200000|2025-05-07 08:40:00|7658.6|7657.6|7655.1|7654.1|7660.6|7659.6|7653.1|7652.1|109
1746607500000|2025-05-07 08:45:00|7655.4|7654.4|7652.6|7651.6|7660.6|7659.6|7652.6|7651.6|182
1746607800000|2025-05-07 08:50:00|7652.5|7651.5|7656.5|7655.5|7656.5|7655.5|7650.8|7649.8|251
1746608100000|2025-05-07 08:55:00|7656.8|7655.8|7664|7663|7664.3|7663.3|7656.8|7655.8|180
1746608400000|2025-05-07 09:00:00|7663.4|7662.4|7665.9|7664.9|7666.4|7665.4|7657.4|7656.4|193
1746608700000|2025-05-07 09:05:00|7666.2|7665.2|7661.4|7660.4|7666.4|7665.4|7660.9|7659.9|209
1746609000000|2025-05-07 09:10:00|7661.6|7660.6|7659.1|7658.1|7663.1|7662.1|7654.9|7653.9|127
1746609300000|2025-05-07 09:15:00|7658.9|7657.9|7660.9|7659.9|7663.9|7662.9|7657.9|7656.9|126
1746609600000|2025-05-07 09:20:00|7661.2|7660.2|7657.4|7656.4|7662.9|7661.9|7656.4|7655.4|96
1746609900000|2025-05-07 09:25:00|7657.7|7656.7|7652.2|7651.2|7658.4|7657.4|7651.9|7650.9|129
1746610200000|2025-05-07 09:30:00|7652.6|7651.6|7648.8|7647.8|7654.8|7653.8|7648.3|7647.3|231
1746610500000|2025-05-07 09:35:00|7649.1|7648.1|7653.6|7652.6|7654.3|7653.3|7646.1|7645.1|185
1746610800000|2025-05-07 09:40:00|7653|7652|7650.7|7649.7|7653.7|7652.7|7650.5|7649.5|124
1746611100000|2025-05-07 09:45:00|7651|7650|7654|7653|7654.7|7653.7|7650.5|7649.5|94
1746611400000|2025-05-07 09:50:00|7653.7|7652.7|7652.2|7651.2|7654|7653|7650.7|7649.7|78
1746611700000|2025-05-07 09:55:00|7652.5|7651.5|7651.2|7650.2|7653.7|7652.7|7651|7650|94
1746612000000|2025-05-07 10:00:00|7651.4|7650.4|7646.9|7645.9|7652.9|7651.9|7645.2|7644.2|150
1746612300000|2025-05-07 10:05:00|7646.7|7645.7|7648.7|7647.7|7648.9|7647.9|7644.7|7643.7|157
1746612600000|2025-05-07 10:10:00|7648.8|7647.8|7652.8|7651.8|7653|7652|7648.5|7647.5|106
1746612900000|2025-05-07 10:15:00|7653|7652|7650.8|7649.8|7653|7652|7647|7646|90
1746613200000|2025-05-07 10:20:00|7650.4|7649.4|7646.6|7645.6|7650.4|7649.4|7646.4|7645.4|82
1746613500000|2025-05-07 10:25:00|7646.4|7645.4|7645.1|7644.1|7648.6|7647.6|7644.9|7643.9|75
1746613800000|2025-05-07 10:30:00|7645.4|7644.4|7644.2|7643.2|7645.4|7644.4|7640.9|7639.9|194
1746614100000|2025-05-07 10:35:00|7643.9|7642.9|7649.4|7648.4|7649.4|7648.4|7643.9|7642.9|132
1746614400000|2025-05-07 10:40:00|7649.1|7648.1|7651.6|7650.6|7652.4|7651.4|7647.9|7646.9|62
1746614700000|2025-05-07 10:45:00|7651.9|7650.9|7649.9|7648.9|7652.1|7651.1|7649.1|7648.1|112
1746615000000|2025-05-07 10:50:00|7650.1|7649.1|7645.9|7644.9|7650.6|7649.6|7644.1|7643.1|92
1746615300000|2025-05-07 10:55:00|7646.1|7645.1|7646.9|7645.9|7646.9|7645.9|7641.6|7640.6|87
1746615600000|2025-05-07 11:00:00|7647.4|7646.4|7652.4|7651.4|7655.4|7654.4|7647.4|7646.4|192
1746615900000|2025-05-07 11:05:00|7652.6|7651.6|7653.6|7652.6|7654.1|7653.1|7649.6|7648.6|59
1746616200000|2025-05-07 11:10:00|7653.1|7652.1|7654.6|7653.6|7655.1|7654.1|7652.1|7651.1|71
1746616500000|2025-05-07 11:15:00|7654.4|7653.4|7652.9|7651.9|7656.6|7655.6|7652.9|7651.9|74
1746616800000|2025-05-07 11:20:00|7653.3|7652.3|7649|7648|7653.3|7652.3|7649|7648|117
1746617100000|2025-05-07 11:25:00|7648.8|7647.8|7650|7649|7650.3|7649.3|7647.3|7646.3|90
1746617400000|2025-05-07 11:30:00|7650.6|7649.6|7651.6|7650.6|7652.4|7651.4|7650.1|7649.1|71
1746617700000|2025-05-07 11:35:00|7651.9|7650.9|7653.1|7652.1|7654.9|7653.9|7651.6|7650.6|80
1746618000000|2025-05-07 11:40:00|7652.7|7651.7|7648|7647|7652.7|7651.7|7645.7|7644.7|109
1746618300000|2025-05-07 11:45:00|7648.2|7647.2|7650.7|7649.7|7651.7|7650.7|7647.5|7646.5|85
1746618600000|2025-05-07 11:50:00|7650.6|7649.6|7650.6|7649.6|7653.4|7652.4|7649.1|7648.1|135
1746618900000|2025-05-07 11:55:00|7650.9|7649.9|7655.4|7654.4|7655.6|7654.6|7650.1|7649.1|88
1746619200000|2025-05-07 12:00:00|7655|7654|7658.7|7657.7|7661.2|7660.2|7654.7|7653.7|151
1746619500000|2025-05-07 12:05:00|7659|7658|7656.2|7655.2|7661|7660|7656|7655|166
1746619800000|2025-05-07 12:10:00|7656.6|7655.6|7653.4|7652.4|7657.6|7656.6|7653.4|7652.4|72
1746620100000|2025-05-07 12:15:00|7653.1|7652.1|7654.6|7653.6|7655.6|7654.6|7651.1|7650.1|84
1746620400000|2025-05-07 12:20:00|7654.9|7653.9|7653.2|7652.2|7657.2|7656.2|7653.2|7652.2|78
1746620700000|2025-05-07 12:25:00|7652.9|7651.9|7648.4|7647.4|7652.9|7651.9|7647.4|7646.4|74
1746621000000|2025-05-07 12:30:00|7648.5|7647.5|7645.8|7644.8|7652.3|7651.3|7645.5|7644.5|172
1746621300000|2025-05-07 12:35:00|7646|7645|7645.8|7644.8|7648|7647|7645.3|7644.3|104
1746621600000|2025-05-07 12:40:00|7645.3|7644.3|7648|7647|7649.8|7648.8|7645|7644|95
1746621900000|2025-05-07 12:45:00|7648.3|7647.3|7639.3|7638.3|7649.5|7648.5|7638.8|7637.8|338
1746622200000|2025-05-07 12:50:00|7639|7638|7637|7636|7642.7|7641.7|7637|7636|235
1746622500000|2025-05-07 12:55:00|7637.2|7636.2|7636.7|7635.7|7638.5|7637.5|7630.7|7629.7|197
1746622800000|2025-05-07 13:00:00|7636.9|7635.9|7624.9|7623.9|7637.7|7636.7|7624.7|7623.7|399
1746623100000|2025-05-07 13:05:00|7625.2|7624.2|7620.2|7619.2|7629.9|7628.9|7619.7|7618.7|311
1746623400000|2025-05-07 13:10:00|7620.4|7619.4|7630.6|7629.6|7631.1|7630.1|7620.4|7619.4|175
1746623700000|2025-05-07 13:15:00|7630.4|7629.4|7631.6|7630.6|7636.9|7635.9|7629.4|7628.4|135
1746624000000|2025-05-07 13:20:00|7630.7|7629.7|7632.5|7631.5|7633.7|7632.7|7627|7626|224
1746624300000|2025-05-07 13:25:00|7632.2|7631.2|7627.2|7626.2|7632.7|7631.7|7626.5|7625.5|174
1746624600000|2025-05-07 13:30:00|7627.9|7626.9|7625.9|7624.9|7633.2|7632.2|7624.9|7623.9|296
1746624900000|2025-05-07 13:35:00|7626.2|7625.2|7619.4|7618.4|7626.9|7625.9|7619.2|7618.2|266
1746625200000|2025-05-07 13:40:00|7619.3|7618.3|7628.3|7627.3|7629.1|7628.1|7619.3|7618.3|328
1746625500000|2025-05-07 13:45:00|7628.6|7627.6|7615.1|7614.1|7629.3|7628.3|7614.1|7613.1|636
1746625800000|2025-05-07 13:50:00|7614.9|7613.9|7617.1|7616.1|7618.1|7617.1|7613.6|7612.6|206
1746626100000|2025-05-07 13:55:00|7617.6|7616.6|7628.4|7627.4|7633.1|7632.1|7617.1|7616.1|280
1746626400000|2025-05-07 14:00:00|7627.7|7626.7|7624.9|7623.9|7628.4|7627.4|7620.4|7619.4|241
1746626700000|2025-05-07 14:05:00|7625.9|7624.9|7624.4|7623.4|7630.7|7629.7|7622.4|7621.4|247
1746627000000|2025-05-07 14:10:00|7625|7624|7624|7623|7628.3|7627.3|7623.5|7622.5|258
1746627300000|2025-05-07 14:15:00|7624.3|7623.3|7623.5|7622.5|7626|7625|7621|7620|208
1746627600000|2025-05-07 14:20:00|7623.4|7622.4|7623.2|7622.2|7625.7|7624.7|7620.9|7619.9|157
1746627900000|2025-05-07 14:25:00|7623.4|7622.4|7628.4|7627.4|7629.4|7628.4|7620.2|7619.2|312
1746628200000|2025-05-07 14:30:00|7628|7627|7631.5|7630.5|7633|7632|7627.3|7626.3|294
1746628500000|2025-05-07 14:35:00|7631.8|7630.8|7632.5|7631.5|7633.8|7632.8|7629.5|7628.5|201
1746628800000|2025-05-07 14:40:00|7632.3|7631.3|7632.3|7631.3|7633.5|7632.5|7630.3|7629.3|152
1746629100000|2025-05-07 14:45:00|7632.5|7631.5|7626|7625|7633.3|7632.3|7625.8|7624.8|207
1746629400000|2025-05-07 14:50:00|7626.4|7625.4|7619.7|7618.7|7627.9|7626.9|7618.4|7617.4|303
1746629700000|2025-05-07 14:55:00|7619.4|7618.4|7620.4|7619.4|7622.2|7621.2|7617.9|7616.9|308
1746630000000|2025-05-07 15:00:00|7619.7|7618.7|7622.4|7621.4|7623.2|7622.2|7617.2|7616.2|259
1746630300000|2025-05-07 15:05:00|7622.7|7621.7|7625.2|7624.2|7627.2|7626.2|7621.4|7620.4|267
1746630600000|2025-05-07 15:10:00|7624.8|7623.8|7623|7622|7627|7626|7622.5|7621.5|291
1746630900000|2025-05-07 15:15:00|7623.8|7622.8|7623.8|7622.8|7627.5|7626.5|7623|7622|607
1746631200000|2025-05-07 15:20:00|7624.3|7623.3|7626.3|7625.3|7628.8|7627.8|7623.5|7622.5|383
1746631500000|2025-05-07 15:25:00|7626|7625|7622.5|7621.5|7626.8|7625.8|7621.8|7620.8|798
1746631800000|2025-05-07 15:30:00|7619.2|7617.2|7622.2|7620.2|7625|7623|7619.2|7617.2|2148
1746632100000|2025-05-07 15:35:00|7622|7620|7625.2|7623.2|7630.2|7628.2|7621|7619|1048
1746632400000|2025-05-07 15:40:00|7626|7624|7635.2|7633.2|7636.5|7634.5|7625.5|7623.5|398
1746632700000|2025-05-07 15:45:00|7635.5|7633.5|7623.7|7621.7|7637.2|7635.2|7623.5|7621.5|171
1746633000000|2025-05-07 15:50:00|7624|7622|7630.5|7628.5|7632.2|7630.2|7622.7|7620.7|56
1746633300000|2025-05-07 15:55:00|7630.2|7628.2|7633|7631|7633.7|7631.7|7629.2|7627.2|120
1746633600000|2025-05-07 16:00:00|7632.2|7630.2|7635.2|7633.2|7638|7636|7631.7|7629.7|113
1746633900000|2025-05-07 16:05:00|7635.5|7633.5|7636.2|7634.2|7637.5|7635.5|7632.7|7630.7|69
1746634200000|2025-05-07 16:10:00|7636|7634|7637.5|7635.5|7638.5|7636.5|7634.7|7632.7|61
1746634500000|2025-05-07 16:15:00|7637.2|7635.2|7636.7|7634.7|7637.2|7635.2|7632.7|7630.7|60
1746634800000|2025-05-07 16:20:00|7637|7635|7630|7628|7637.5|7635.5|7629.7|7627.7|140
1746635100000|2025-05-07 16:25:00|7629.7|7627.7|7628.5|7626.5|7632.7|7630.7|7627.2|7625.2|76
1746635400000|2025-05-07 16:30:00|7628.7|7626.7|7633|7631|7633.7|7631.7|7627.2|7625.2|74
1746635700000|2025-05-07 16:35:00|7632.7|7630.7|7633.7|7631.7|7635|7633|7631.2|7629.2|80
1746636000000|2025-05-07 16:40:00|7634|7632|7638.2|7636.2|7640.2|7638.2|7633.7|7631.7|57
1746636300000|2025-05-07 16:45:00|7638.5|7636.5|7640.7|7638.7|7641.7|7639.7|7636|7634|30
1746636600000|2025-05-07 16:50:00|7641|7639|7641.5|7639.5|7643.5|7641.5|7636.5|7634.5|215
1746636900000|2025-05-07 16:55:00|7641.7|7639.7|7644.2|7642.2|7645|7643|7640.7|7638.7|46
1746637200000|2025-05-07 17:00:00|7644|7642|7646.2|7644.2|7647.5|7645.5|7642.7|7640.7|80
1746637500000|2025-05-07 17:05:00|7646.5|7644.5|7644.5|7642.5|7646.7|7644.7|7643.5|7641.5|52
1746637800000|2025-05-07 17:10:00|7644.7|7642.7|7644.7|7642.7|7646.5|7644.5|7643.2|7641.2|55
1746638100000|2025-05-07 17:15:00|7645|7643|7643|7641|7645.5|7643.5|7642.2|7640.2|28
1746638400000|2025-05-07 17:20:00|7642.7|7640.7|7643.7|7641.7|7644.7|7642.7|7638|7636|51
1746638700000|2025-05-07 17:25:00|7644|7642|7641.2|7639.2|7646.2|7644.2|7640.7|7638.7|26
1746639000000|2025-05-07 17:30:00|7641.5|7639.5|7637.7|7635.7|7642.2|7640.2|7636.2|7634.2|60
1746639300000|2025-05-07 17:35:00|7637.5|7635.5|7634.5|7632.5|7637.7|7635.7|7631.7|7629.7|99
1746639600000|2025-05-07 17:40:00|7633.7|7631.7|7632.7|7630.7|7635.7|7633.7|7632.7|7630.7|39
1746639900000|2025-05-07 17:45:00|7632.5|7630.5|7636.5|7634.5|7637|7635|7632.5|7630.5|66
1746640200000|2025-05-07 17:50:00|7636.7|7634.7|7627.5|7625.5|7637.2|7635.2|7622|7620|435
1746640500000|2025-05-07 17:55:00|7627.2|7625.2|7633|7631|7633|7631|7622.7|7620.7|91
1746640800000|2025-05-07 18:00:00|7627.2|7625.2|7630|7628|7636|7634|7627|7625|94
1746641100000|2025-05-07 18:05:00|7629.5|7627.5|7610.5|7608.5|7630.2|7628.2|7604|7602|228
1746641400000|2025-05-07 18:10:00|7610.7|7608.7|7610.5|7608.5|7617.2|7615.2|7608.5|7606.5|34
1746641700000|2025-05-07 18:15:00|7610.2|7608.2|7615.5|7613.5|7615.7|7613.7|7603.5|7601.5|130
1746642000000|2025-05-07 18:20:00|7615.2|7613.2|7618.5|7616.5|7622.2|7620.2|7614|7612|45
1746642300000|2025-05-07 18:25:00|7618.7|7616.7|7621|7619|7623.7|7621.7|7617.7|7615.7|43
1746642600000|2025-05-07 18:30:00|7620.7|7618.7|7629.5|7627.5|7631.2|7629.2|7617|7615|49
1746642900000|2025-05-07 18:35:00|7630|7628|7632.7|7630.7|7635|7633|7625|7623|107
1746643200000|2025-05-07 18:40:00|7632.5|7630.5|7630.2|7628.2|7636|7634|7628.7|7626.7|77
1746643500000|2025-05-07 18:45:00|7631|7629|7620.5|7618.5|7634|7632|7615.2|7613.2|120
1746643800000|2025-05-07 18:50:00|7620.7|7618.7|7617.5|7615.5|7622.7|7620.7|7611|7609|110
1746644100000|2025-05-07 18:55:00|7618|7616|7638|7636|7643|7641|7618|7616|75
1746644400000|2025-05-07 19:00:00|7638.2|7636.2|7634.2|7632.2|7638.7|7636.7|7630.5|7628.5|46
1746644700000|2025-05-07 19:05:00|7633.5|7631.5|7637|7635|7638|7636|7628.5|7626.5|20
1746645000000|2025-05-07 19:10:00|7636.7|7634.7|7631.5|7629.5|7638|7636|7626.7|7624.7|28
1746645300000|2025-05-07 19:15:00|7631.2|7629.2|7633|7631|7634|7632|7626.7|7624.7|37
1746645600000|2025-05-07 19:20:00|7632.7|7630.7|7629.5|7627.5|7635|7633|7629|7627|34
1746645900000|2025-05-07 19:25:00|7629.7|7627.7|7618|7616|7629.7|7627.7|7617|7615|35
1746646200000|2025-05-07 19:30:00|7618.2|7616.2|7616|7614|7623.2|7621.2|7615.2|7613.2|48
1746646500000|2025-05-07 19:35:00|7615.7|7613.7|7624.7|7622.7|7628.2|7626.2|7614.7|7612.7|53
1746646800000|2025-05-07 19:40:00|7624.5|7622.5|7648.5|7646.5|7658.7|7656.7|7623.5|7621.5|173
1746647100000|2025-05-07 19:45:00|7648.7|7646.7|7637.7|7635.7|7655.5|7653.5|7635.7|7633.7|135
1746647400000|2025-05-07 19:50:00|7637.5|7635.5|7642|7640|7646.2|7644.2|7629.2|7627.2|52
1746647700000|2025-05-07 19:55:00|7642.2|7640.2|7644|7642|7648.7|7646.7|7640.2|7638.2|228
1746648000000|2025-05-07 20:00:00|7640.7|7636.7|7645.7|7641.7|7655.6|7651.6|7640.7|7636.7|0
1746648300000|2025-05-07 20:05:00|7646|7642|7639.3|7635.3|7647.9|7643.9|7637.7|7633.7|0
1746648600000|2025-05-07 20:10:00|7639.2|7635.2|7645|7641|7645.9|7641.9|7638.9|7634.9|0
1746648900000|2025-05-07 20:15:00|7644.7|7640.7|7644.4|7640.4|7646.6|7642.6|7643.1|7639.1|0
1746649200000|2025-05-07 20:20:00|7644.1|7640.1|7639.9|7635.9|7644.1|7640.1|7638.6|7634.6|0
1746649500000|2025-05-07 20:25:00|7639.7|7635.7|7638.1|7634.1|7641.1|7637.1|7636.5|7632.5|0
1746649800000|2025-05-07 20:30:00|7637.8|7633.8|7637|7633|7638|7634|7635.9|7631.9|0
1746650100000|2025-05-07 20:35:00|7637.3|7633.3|7639.2|7635.2|7639.4|7635.4|7635.9|7631.9|0
1746650400000|2025-05-07 20:40:00|7639.4|7635.4|7638.3|7634.3|7639.4|7635.4|7637.3|7633.3|0
1746650700000|2025-05-07 20:45:00|7638.6|7634.6|7639.9|7635.9|7640.2|7636.2|7637.3|7633.3|0
1746651000000|2025-05-07 20:50:00|7639.7|7635.7|7638.3|7634.3|7640.8|7636.8|7638.3|7634.3|0
1746651300000|2025-05-07 20:55:00|7638.1|7634.1|7639.5|7635.5|7639.7|7635.7|7638.1|7634.1|0
1746651600000|2025-05-07 21:00:00|7640|7636|7640.4|7636.4|7641.1|7637.1|7640|7636|0
1746651900000|2025-05-07 21:05:00|7640.5|7636.5|7642.2|7638.2|7642.4|7638.4|7640.4|7636.4|0
1746652200000|2025-05-07 21:10:00|7642.1|7638.1|7641.9|7637.9|7642.5|7638.5|7641.9|7637.9|0
1746652500000|2025-05-07 21:15:00|7642|7638|7641.9|7637.9|7642.2|7638.2|7641.8|7637.8|0
1746652800000|2025-05-07 21:20:00|7641.8|7637.8|7641.5|7637.5|7642.1|7638.1|7640.9|7636.9|0
1746653100000|2025-05-07 21:25:00|7641.4|7637.4|7641.1|7637.1|7641.7|7637.7|7641.1|7637.1|0
1746653400000|2025-05-07 21:30:00|7640.8|7636.8|7639.9|7635.9|7641.2|7637.2|7639.9|7635.9|0
1746653700000|2025-05-07 21:35:00|7640|7636|7639.3|7635.3|7640.6|7636.6|7639.3|7635.3|0
1746654000000|2025-05-07 21:40:00|7639.5|7635.5|7638.9|7634.9|7640.5|7636.5|7638.9|7634.9|0
1746654300000|2025-05-07 21:45:00|7639.2|7635.2|7640.9|7636.9|7641.2|7637.2|7639.2|7635.2|0
1746654600000|2025-05-07 21:50:00|7640.8|7636.8|7640.9|7636.9|7641.8|7637.8|7640.8|7636.8|0
1746654900000|2025-05-07 21:55:00|7640.7|7636.7|7639.4|7635.4|7641|7637|7639.3|7635.3|0
1746655200000|2025-05-07 22:00:00|7639.3|7635.3|7632.4|7628.4|7639.3|7635.3|7631|7627|0
1746655500000|2025-05-07 22:05:00|7632.3|7628.3|7635.9|7631.9|7638|7634|7632.3|7628.3|0
1746655800000|2025-05-07 22:10:00|7636.1|7632.1|7637.2|7633.2|7638.9|7634.9|7635.4|7631.4|0
1746656100000|2025-05-07 22:15:00|7637.3|7633.3|7634.8|7630.8|7637.3|7633.3|7633.4|7629.4|0
1746656400000|2025-05-07 22:20:00|7635|7631|7637.9|7633.9|7638.6|7634.6|7632.9|7628.9|0
1746656700000|2025-05-07 22:25:00|7638|7634|7641|7637|7641.1|7637.1|7638|7634|0
1746657000000|2025-05-07 22:30:00|7641.1|7637.1|7641.4|7637.4|7642.9|7638.9|7641.1|7637.1|0
1746657300000|2025-05-07 22:35:00|7641.5|7637.5|7641.4|7637.4|7642.6|7638.6|7641.1|7637.1|0
1746657600000|2025-05-07 22:40:00|7641.7|7637.7|7641|7637|7642.3|7638.3|7640.7|7636.7|0
1746657900000|2025-05-07 22:45:00|7641.1|7637.1|7639.8|7635.8|7642.4|7638.4|7639.5|7635.5|0
1746658200000|2025-05-07 22:50:00|7640.1|7636.1|7641|7637|7641|7637|7639.2|7635.2|0
1746658500000|2025-05-07 22:55:00|7640.8|7636.8|7639.8|7635.8|7641.7|7637.7|7639.4|7635.4|0
1746658800000|2025-05-07 23:00:00|7640.1|7636.1|7643.9|7639.9|7643.9|7639.9|7639.4|7635.4|0
1746659100000|2025-05-07 23:05:00|7644|7640|7642.9|7638.9|7644.9|7640.9|7641|7637|0
1746659400000|2025-05-07 23:10:00|7643|7639|7643.3|7639.3|7643.9|7639.9|7642.6|7638.6|0
1746659700000|2025-05-07 23:15:00|7643.1|7639.1|7643.3|7639.3|7643.9|7639.9|7643|7639|0
1746660000000|2025-05-07 23:20:00|7643.6|7639.6|7643.3|7639.3|7643.9|7639.9|7642.6|7638.6|0
1746660300000|2025-05-07 23:25:00|7643.4|7639.4|7645.8|7641.8|7645.9|7641.9|7643.1|7639.1|0
1746660600000|2025-05-07 23:30:00|7645.5|7641.5|7644|7640|7647.1|7643.1|7644|7640|0
1746660900000|2025-05-07 23:35:00|7644.2|7640.2|7644.8|7640.8|7645.4|7641.4|7643.3|7639.3|0
1746661200000|2025-05-07 23:40:00|7644.6|7640.6|7640.4|7636.4|7644.8|7640.8|7640.1|7636.1|0
1746661500000|2025-05-07 23:45:00|7640.5|7636.5|7641|7637|7641.7|7637.7|7639.5|7635.5|0
1746661800000|2025-05-07 23:50:00|7640.8|7636.8|7641.1|7637.1|7642|7638|7640.2|7636.2|0
1746662100000|2025-05-07 23:55:00|7641|7637|7640.8|7636.8|7642.1|7638.1|7640.7|7636.7|0
1746662400000|2025-05-08 00:00:00|7641|7637|7647|7643|7647.8|7643.8|7641|7637|0
1746662700000|2025-05-08 00:05:00|7647.1|7643.1|7648.7|7644.7|7649|7645|7645|7641|0
1746663000000|2025-05-08 00:10:00|7648.5|7644.5|7644.7|7640.7|7648.5|7644.5|7644.2|7640.2|0
1746663300000|2025-05-08 00:15:00|7644.8|7640.8|7641|7638|7644.8|7640.8|7633.9|7630.4|0
1746663600000|2025-05-08 00:20:00|7640.3|7637.3|7644.6|7641.6|7644.6|7641.6|7638.8|7635.8|0
1746663900000|2025-05-08 00:25:00|7643.9|7640.9|7644.7|7641.7|7644.7|7641.7|7641.8|7638.8|0
1746664200000|2025-05-08 00:30:00|7646.1|7643.1|7646.1|7643.1|7647.5|7644.5|7643.2|7640.2|0
1746664500000|2025-05-08 00:35:00|7644.7|7641.7|7638.9|7635.9|7647.5|7644.5|7638.1|7635.1|0
1746664800000|2025-05-08 00:40:00|7640.3|7637.3|7633.1|7630.1|7640.3|7637.3|7633|7630|0
1746665100000|2025-05-08 00:45:00|7633|7630|7640.9|7637.9|7640.9|7637.9|7631.6|7628.6|0
1746665400000|2025-05-08 00:50:00|7641.6|7638.6|7641.5|7638.5|7643|7640|7638.7|7635.7|0
1746665700000|2025-05-08 00:55:00|7641.6|7638.6|7657.9|7654.9|7663|7660|7640.1|7637.1|0
1746666000000|2025-05-08 01:00:00|7658.6|7655.6|7657.9|7654.9|7661.5|7658.5|7652.9|7649.9|0
1746666300000|2025-05-08 01:05:00|7659.3|7656.3|7667.3|7664.3|7669.5|7666.5|7656.3|7653.3|0
1746666600000|2025-05-08 01:10:00|7668|7665|7663.6|7660.6|7669.5|7666.5|7662.1|7659.1|0
1746666900000|2025-05-08 01:15:00|7664.3|7661.3|7660.7|7657.7|7664.3|7661.3|7660.7|7657.7|0
1746667200000|2025-05-08 01:20:00|7660.8|7657.8|7662.2|7659.2|7668|7665|7660.8|7657.8|0
1746667500000|2025-05-08 01:25:00|7662.3|7659.3|7660.8|7657.8|7663.7|7660.7|7659.3|7656.3|0
1746667800000|2025-05-08 01:30:00|7660.7|7657.7|7667.8|7664.8|7670.7|7667.7|7659.3|7656.3|0
1746668100000|2025-05-08 01:35:00|7666.4|7663.4|7665.6|7662.6|7667.8|7664.8|7664.2|7661.2|0
1746668400000|2025-05-08 01:40:00|7664.9|7661.9|7664.2|7661.2|7666.3|7663.3|7663.4|7660.4|0
1746668700000|2025-05-08 01:45:00|7664.1|7661.1|7664.9|7661.9|7665.6|7662.6|7663.4|7660.4|0
1746669000000|2025-05-08 01:50:00|7664.8|7661.8|7662|7659|7664.9|7661.9|7660.5|7657.5|0
1746669300000|2025-05-08 01:55:00|7662.7|7659.7|7659.1|7656.1|7663.4|7660.4|7659|7656|0
1746669600000|2025-05-08 02:00:00|7660.5|7657.5|7663.4|7660.4|7664.8|7661.8|7660.5|7657.5|0
1746669900000|2025-05-08 02:05:00|7664.8|7661.8|7660.6|7657.6|7664.9|7661.9|7659.1|7656.1|0
1746670200000|2025-05-08 02:10:00|7661.3|7658.3|7660.6|7657.6|7663.4|7660.4|7660.6|7657.6|0
1746670500000|2025-05-08 02:15:00|7662|7659|7662.1|7659.1|7663.5|7660.5|7661.3|7658.3|0
1746670800000|2025-05-08 02:20:00|7663.5|7660.5|7663.4|7660.4|7664.9|7661.9|7662|7659|0
1746671100000|2025-05-08 02:25:00|7663.5|7660.5|7664.9|7661.9|7664.9|7661.9|7663.4|7660.4|0
1746671400000|2025-05-08 02:30:00|7665.6|7662.6|7667.7|7664.7|7669.2|7666.2|7665.6|7662.6|0
1746671700000|2025-05-08 02:35:00|7667.6|7664.6|7668.4|7665.4|7669.2|7666.2|7666.2|7663.2|0
1746672000000|2025-05-08 02:40:00|7669.1|7666.1|7667|7664|7672.1|7669.1|7666.3|7663.3|0
1746672300000|2025-05-08 02:45:00|7666.3|7663.3|7669.2|7666.2|7669.2|7666.2|7666.3|7663.3|0
1746672600000|2025-05-08 02:50:00|7669.1|7666.1|7669.9|7666.9|7669.9|7666.9|7669.1|7666.1|0
1746672900000|2025-05-08 02:55:00|7670.6|7667.6|7671.8|7668.8|7671.8|7668.8|7670.4|7667.4|0
1746673200000|2025-05-08 03:00:00|7671.9|7668.9|7674.7|7671.7|7674.7|7671.7|7671.8|7668.8|0
1746673500000|2025-05-08 03:05:00|7674|7671|7674.8|7671.8|7674.8|7671.8|7673.3|7670.3|0
1746673800000|2025-05-08 03:10:00|7675.5|7672.5|7676.2|7673.2|7677.7|7674.7|7675.5|7672.5|0
1746674100000|2025-05-08 03:15:00|7677.6|7674.6|7678.4|7675.4|7679.1|7676.1|7676.9|7673.9|0
1746674400000|2025-05-08 03:20:00|7679.1|7676.1|7678.9|7675.9|7683.5|7680.5|7677.7|7674.7|0
1746674700000|2025-05-08 03:25:00|7678.2|7675.2|7677.5|7674.5|7678.9|7675.9|7677.5|7674.5|0
1746675000000|2025-05-08 03:30:00|7677.4|7674.4|7680.4|7677.4|7681.8|7678.8|7675.3|7672.3|0
1746675300000|2025-05-08 03:35:00|7679|7676|7679|7676|7680.4|7677.4|7679|7676|0
1746675600000|2025-05-08 03:40:00|7678.9|7675.9|7680.3|7677.3|7680.3|7677.3|7677.3|7674.3|0
1746675900000|2025-05-08 03:45:00|7681.7|7678.7|7681.7|7678.7|7683.1|7680.1|7680.3|7677.3|0
1746676200000|2025-05-08 03:50:00|7683.1|7680.1|7683.1|7680.1|7684.6|7681.6|7681.6|7678.6|0
1746676500000|2025-05-08 03:55:00|7682.4|7679.4|7681.6|7678.6|7684.5|7681.5|7681.6|7678.6|0
1746676800000|2025-05-08 04:00:00|7680.9|7677.9|7678.8|7675.8|7680.9|7677.9|7677.3|7674.3|0
1746677100000|2025-05-08 04:05:00|7679.5|7676.5|7683.1|7680.1|7683.1|7680.1|7678.8|7675.8|0
1746677400000|2025-05-08 04:10:00|7682.4|7679.4|7681.7|7678.7|7683.1|7680.1|7681.7|7678.7|0
1746677700000|2025-05-08 04:15:00|7682.4|7679.4|7680.6|7677.6|7683.1|7680.1|7680.6|7677.6|0
1746678000000|2025-05-08 04:20:00|7679.2|7676.2|7676.3|7673.3|7679.2|7676.2|7676.3|7673.3|0
1746678300000|2025-05-08 04:25:00|7676.2|7673.2|7677.8|7674.8|7678.6|7675.6|7674.8|7671.8|0
1746678600000|2025-05-08 04:30:00|7678.5|7675.5|7678.6|7675.6|7678.6|7675.6|7677.1|7674.1|0
1746678900000|2025-05-08 04:35:00|7677.9|7674.9|7680|7677|7680|7677|7677.2|7674.2|0
1746679200000|2025-05-08 04:40:00|7680.1|7677.1|7682.9|7679.9|7684.3|7681.3|7680|7677|0
1746679500000|2025-05-08 04:45:00|7682.2|7679.2|7681.5|7678.5|7682.9|7679.9|7680.1|7677.1|0
1746679800000|2025-05-08 04:50:00|7680.8|7677.8|7680|7677|7682.2|7679.2|7678.7|7675.7|0
1746680100000|2025-05-08 04:55:00|7680.1|7677.1|7681.3|7678.3|7684.3|7681.3|7680.1|7677.1|0
1746680400000|2025-05-08 05:00:00|7681.2|7678.2|7680.7|7677.7|7682.7|7679.7|7679.3|7676.3|0
1746680700000|2025-05-08 05:05:00|7683.5|7680.5|7683.5|7680.5|7683.5|7680.5|7680.7|7677.7|0
1746681000000|2025-05-08 05:10:00|7683.4|7680.4|7681.3|7678.3|7684.2|7681.2|7679.8|7676.8|0
1746681300000|2025-05-08 05:15:00|7680.6|7677.6|7681.2|7678.2|7682|7679|7679.1|7676.1|0
1746681600000|2025-05-08 05:20:00|7680.5|7677.5|7680.5|7677.5|7682.6|7679.6|7680.4|7677.4|0
1746681900000|2025-05-08 05:25:00|7680.4|7677.4|7680.6|7677.6|7682.1|7679.1|7679.2|7676.2|0
1746682200000|2025-05-08 05:30:00|7681.3|7678.3|7675.3|7672.3|7682.3|7679.3|7675.3|7672.3|0
1746682500000|2025-05-08 05:35:00|7673.9|7670.9|7675.7|7672.7|7675.8|7672.8|7671.5|7668.5|0
1746682800000|2025-05-08 05:40:00|7675.8|7672.8|7675.7|7672.7|7678.6|7675.6|7672.9|7669.9|0
1746683100000|2025-05-08 05:45:00|7671.5|7668.5|7674.4|7671.4|7674.4|7671.4|7671.5|7668.5|0
1746683400000|2025-05-08 05:50:00|7671.5|7668.5|7665.9|7662.9|7671.5|7668.5|7665.9|7662.9|0
1746683700000|2025-05-08 05:55:00|7666.6|7663.6|7667.3|7664.3|7668.7|7665.7|7664.4|7661.4|0
1746684000000|2025-05-08 06:00:00|7667.2|7664.2|7656.4|7654.4|7668.4|7666.4|7653.4|7651.4|320
1746684300000|2025-05-08 06:05:00|7656.1|7654.1|7653.4|7651.4|7656.9|7654.9|7650.1|7648.1|207
1746684600000|2025-05-08 06:10:00|7653.1|7651.1|7652.9|7650.9|7655.4|7653.4|7650.4|7648.4|114
1746684900000|2025-05-08 06:15:00|7652.6|7650.6|7651.6|7649.6|7654.1|7652.1|7650.4|7648.4|58
1746685200000|2025-05-08 06:20:00|7651.9|7649.9|7654.9|7652.9|7655.1|7653.1|7651.6|7649.6|51
1746685500000|2025-05-08 06:25:00|7654.6|7652.6|7654.6|7652.6|7655.6|7653.6|7652.6|7650.6|40
1746685800000|2025-05-08 06:30:00|7654.4|7652.4|7652.1|7650.1|7656.4|7654.4|7651.6|7649.6|85
1746686100000|2025-05-08 06:35:00|7651.9|7649.9|7649.9|7647.9|7651.9|7649.9|7647.1|7645.1|30
1746686400000|2025-05-08 06:40:00|7650.1|7648.1|7656.6|7654.6|7656.9|7654.9|7649.6|7647.6|49
1746686700000|2025-05-08 06:45:00|7656.4|7654.4|7654.1|7652.1|7658.1|7656.1|7654.1|7652.1|44
1746687000000|2025-05-08 06:50:00|7653.9|7651.9|7655.4|7653.4|7656.6|7654.6|7653.4|7651.4|54
1746687300000|2025-05-08 06:55:00|7655.6|7653.6|7654.1|7652.1|7655.6|7653.6|7649.6|7647.6|106
1746687600000|2025-05-08 07:00:00|7653.6|7652.6|7662.1|7661.1|7672.1|7671.1|7649.6|7648.6|1710
1746687900000|2025-05-08 07:05:00|7662.4|7661.4|7668.6|7667.6|7671.6|7670.6|7662.1|7661.1|380
1746688200000|2025-05-08 07:10:00|7668.9|7667.9|7663.9|7662.9|7673.1|7672.1|7663.6|7662.6|326
1746688500000|2025-05-08 07:15:00|7665.4|7664.4|7657.1|7656.1|7665.6|7664.6|7653.1|7652.1|373
1746688800000|2025-05-08 07:20:00|7657.6|7656.6|7660.1|7659.1|7661.1|7660.1|7654.1|7653.1|309
1746689100000|2025-05-08 07:25:00|7660.4|7659.4|7655.9|7654.9|7661.1|7660.1|7650.6|7649.6|359
1746689400000|2025-05-08 07:30:00|7656.9|7655.9|7647.1|7646.1|7660.6|7659.6|7646.4|7645.4|491
1746689700000|2025-05-08 07:35:00|7646.9|7645.9|7656.6|7655.6|7657.6|7656.6|7645.4|7644.4|204
1746690000000|2025-05-08 07:40:00|7656.5|7655.5|7661.5|7660.5|7663.8|7662.8|7656|7655|233
1746690300000|2025-05-08 07:45:00|7661.8|7660.8|7659|7658|7662.8|7661.8|7657|7656|225
1746690600000|2025-05-08 07:50:00|7659.2|7658.2|7655.7|7654.7|7660.2|7659.2|7651|7650|167
1746690900000|2025-05-08 07:55:00|7656|7655|7658.7|7657.7|7659.5|7658.5|7655.2|7654.2|154
1746691200000|2025-05-08 08:00:00|7658.5|7657.5|7668.5|7667.5|7671.3|7670.3|7657|7656|259
1746691500000|2025-05-08 08:05:00|7668.3|7667.3|7668|7667|7669.3|7668.3|7663.3|7662.3|210
1746691800000|2025-05-08 08:10:00|7667.9|7666.9|7666.9|7665.9|7668.2|7667.2|7662.9|7661.9|178
1746692100000|2025-05-08 08:15:00|7667.2|7666.2|7681.7|7680.7|7682.2|7681.2|7665.4|7664.4|226
1746692400000|2025-05-08 08:20:00|7681.6|7680.6|7685.6|7684.6|7686.1|7685.1|7680.6|7679.6|301
1746692700000|2025-05-08 08:25:00|7685.3|7684.3|7688.6|7687.6|7689.6|7688.6|7682.8|7681.8|228
1746693000000|2025-05-08 08:30:00|7688.8|7687.8|7690.3|7689.3|7691.3|7690.3|7684.3|7683.3|194
1746693300000|2025-05-08 08:35:00|7690|7689|7693.3|7692.3|7693.3|7692.3|7689.8|7688.8|180
1746693600000|2025-05-08 08:40:00|7693.4|7692.4|7689.9|7688.9|7694.4|7693.4|7685.9|7684.9|327
1746693900000|2025-05-08 08:45:00|7689.6|7688.6|7688.6|7687.6|7689.6|7688.6|7685.1|7684.1|125
1746694200000|2025-05-08 08:50:00|7689|7688|7690|7689|7694.8|7693.8|7686.5|7685.5|187
1746694500000|2025-05-08 08:55:00|7690.3|7689.3|7686.3|7685.3|7691.5|7690.5|7685.3|7684.3|126
1746694800000|2025-05-08 09:00:00|7686.1|7685.1|7686.6|7685.6|7688.1|7687.1|7683.6|7682.6|194
1746695100000|2025-05-08 09:05:00|7686.3|7685.3|7683.3|7682.3|7687.3|7686.3|7681.8|7680.8|158
1746695400000|2025-05-08 09:10:00|7683.6|7682.6|7682.3|7681.3|7684.6|7683.6|7681.6|7680.6|227
1746695700000|2025-05-08 09:15:00|7682.6|7681.6|7687.3|7686.3|7687.6|7686.6|7682.6|7681.6|162
1746696000000|2025-05-08 09:20:00|7686.7|7685.7|7687.7|7686.7|7688.7|7687.7|7685.5|7684.5|119
1746696300000|2025-05-08 09:25:00|7687.5|7686.5|7689.2|7688.2|7690.2|7689.2|7686|7685|243
1746696600000|2025-05-08 09:30:00|7689.5|7688.5|7689.8|7688.8|7693|7692|7688.8|7687.8|125
1746696900000|2025-05-08 09:35:00|7689.5|7688.5|7691.5|7690.5|7693.5|7692.5|7688.5|7687.5|226
1746697200000|2025-05-08 09:40:00|7691.4|7690.4|7696.4|7695.4|7696.9|7695.9|7690.7|7689.7|191
1746697500000|2025-05-08 09:45:00|7696.2|7695.2|7698.4|7697.4|7699.9|7698.9|7694.7|7693.7|139
1746697800000|2025-05-08 09:50:00|7698.2|7697.2|7701.5|7700.5|7701.7|7700.7|7697.7|7696.7|164
1746698100000|2025-05-08 09:55:00|7701.2|7700.2|7704.7|7703.7|7706.5|7705.5|7700.5|7699.5|173
1746698400000|2025-05-08 10:00:00|7704.9|7703.9|7705.7|7704.7|7706.4|7705.4|7702.2|7701.2|203
1746698700000|2025-05-08 10:05:00|7705.4|7704.4|7707.7|7706.7|7711.2|7710.2|7705.4|7704.4|219
1746699000000|2025-05-08 10:10:00|7708.2|7707.2|7709.2|7708.2|7709.7|7708.7|7706.7|7705.7|188
1746699300000|2025-05-08 10:15:00|7708.9|7707.9|7712.9|7711.9|7714.4|7713.4|7707.2|7706.2|308
1746699600000|2025-05-08 10:20:00|7712.7|7711.7|7715.2|7714.2|7716.9|7715.9|7712.4|7711.4|229
1746699900000|2025-05-08 10:25:00|7714.9|7713.9|7716.4|7715.4|7716.7|7715.7|7713.4|7712.4|268
1746700200000|2025-05-08 10:30:00|7716.5|7715.5|7706.5|7705.5|7717.3|7716.3|7706|7705|192
1746700500000|2025-05-08 10:35:00|7706.3|7705.3|7709|7708|7709.5|7708.5|7703.5|7702.5|128
1746700800000|2025-05-08 10:40:00|7709.4|7708.4|7712.7|7711.7|7712.9|7711.9|7707.9|7706.9|122
1746701100000|2025-05-08 10:45:00|7712.4|7711.4|7712.2|7711.2|7713.2|7712.2|7709.9|7708.9|83
1746701400000|2025-05-08 10:50:00|7711.8|7710.8|7712.5|7711.5|7713|7712|7708.5|7707.5|179
1746701700000|2025-05-08 10:55:00|7712.8|7711.8|7714.5|7713.5|7715.8|7714.8|7711.5|7710.5|132
1746702000000|2025-05-08 11:00:00|7714.6|7713.6|7713.6|7712.6|7720.4|7719.4|7709.6|7708.6|330
1746702300000|2025-05-08 11:05:00|7713.4|7712.4|7712.6|7711.6|7718.4|7717.4|7712.6|7711.6|160
1746702600000|2025-05-08 11:10:00|7712.7|7711.7|7715.7|7714.7|7716.5|7715.5|7711.7|7710.7|109
1746702900000|2025-05-08 11:15:00|7715.5|7714.5|7712.5|7711.5|7715.5|7714.5|7712|7711|90
1746703200000|2025-05-08 11:20:00|7712.6|7711.6|7714.3|7713.3|7716.3|7715.3|7710.3|7709.3|106
1746703500000|2025-05-08 11:25:00|7714.1|7713.1|7714.3|7713.3|7716.8|7715.8|7713.1|7712.1|101
1746703800000|2025-05-08 11:30:00|7713.9|7712.9|7709.2|7708.2|7714.4|7713.4|7708.2|7707.2|292
1746704100000|2025-05-08 11:35:00|7709.4|7708.4|7709.4|7708.4|7710.7|7709.7|7706.4|7705.4|171
1746704400000|2025-05-08 11:40:00|7710|7709|7709.3|7708.3|7710|7709|7706|7705|125
1746704700000|2025-05-08 11:45:00|7709.5|7708.5|7712|7711|7713.3|7712.3|7709|7708|121
1746705000000|2025-05-08 11:50:00|7711.6|7710.6|7715.6|7714.6|7716.6|7715.6|7711.4|7710.4|198
1746705300000|2025-05-08 11:55:00|7715.9|7714.9|7714.9|7713.9|7716.1|7715.1|7711.9|7710.9|194
1746705600000|2025-05-08 12:00:00|7715|7714|7718.7|7717.7|7719.5|7718.5|7712.2|7711.2|158
1746705900000|2025-05-08 12:05:00|7719|7718|7719.2|7718.2|7721.5|7720.5|7717|7716|144
1746706200000|2025-05-08 12:10:00|7718.9|7717.9|7713.9|7712.9|7720.2|7719.2|7712.9|7711.9|187
1746706500000|2025-05-08 12:15:00|7714.2|7713.2|7711.9|7710.9|7714.4|7713.4|7709.7|7708.7|98
1746706800000|2025-05-08 12:20:00|7712.5|7711.5|7713|7712|7715.5|7714.5|7711|7710|68
1746707100000|2025-05-08 12:25:00|7713.3|7712.3|7713|7712|7717|7716|7711.8|7710.8|150
1746707400000|2025-05-08 12:30:00|7712.7|7711.7|7706.7|7705.7|7714|7713|7705.2|7704.2|207
1746707700000|2025-05-08 12:35:00|7706.5|7705.5|7685|7684|7706.7|7705.7|7685|7684|776
1746708000000|2025-05-08 12:40:00|7685.8|7684.8|7693|7692|7693.5|7692.5|7683.8|7682.8|290
1746708300000|2025-05-08 12:45:00|7692.8|7691.8|7695.5|7694.5|7699|7698|7692.5|7691.5|162
1746708600000|2025-05-08 12:50:00|7694.4|7693.4|7691.9|7690.9|7699.4|7698.4|7689.9|7688.9|183
1746708900000|2025-05-08 12:55:00|7691.7|7690.7|7686.7|7685.7|7691.9|7690.9|7686.7|7685.7|121
1746709200000|2025-05-08 13:00:00|7687.5|7686.5|7690.2|7689.2|7692.7|7691.7|7686.5|7685.5|168
1746709500000|2025-05-08 13:05:00|7690.5|7689.5|7691.7|7690.7|7692.5|7691.5|7687.7|7686.7|196
1746709800000|2025-05-08 13:10:00|7691.3|7690.3|7692.1|7691.1|7694.6|7693.6|7689.8|7688.8|141
1746710100000|2025-05-08 13:15:00|7691.8|7690.8|7695.8|7694.8|7695.8|7694.8|7690.1|7689.1|140
1746710400000|2025-05-08 13:20:00|7695.6|7694.6|7695.6|7694.6|7697.4|7696.4|7694.6|7693.6|152
1746710700000|2025-05-08 13:25:00|7695.9|7694.9|7694.4|7693.4|7697.4|7696.4|7691.6|7690.6|158
1746711000000|2025-05-08 13:30:00|7694.7|7693.7|7687.2|7686.2|7698.4|7697.4|7687.2|7686.2|322
1746711300000|2025-05-08 13:35:00|7686.9|7685.9|7685.2|7684.2|7691.4|7690.4|7684.2|7683.2|257
1746711600000|2025-05-08 13:40:00|7685.4|7684.4|7689.5|7688.5|7690.8|7689.8|7685.4|7684.4|257
1746711900000|2025-05-08 13:45:00|7689.3|7688.3|7689.8|7688.8|7690.5|7689.5|7686.8|7685.8|287
1746712200000|2025-05-08 13:50:00|7689.5|7688.5|7686.7|7685.7|7690.5|7689.5|7684.2|7683.2|223
1746712500000|2025-05-08 13:55:00|7686.5|7685.5|7688.5|7687.5|7693.5|7692.5|7686.2|7685.2|281
1746712800000|2025-05-08 14:00:00|7688.6|7687.6|7688.1|7687.1|7692.8|7691.8|7684.3|7683.3|263
1746713100000|2025-05-08 14:05:00|7687.6|7686.6|7681.3|7680.3|7688.1|7687.1|7679.6|7678.6|372
1746713400000|2025-05-08 14:10:00|7681.6|7680.6|7683.6|7682.6|7683.9|7682.9|7677.1|7676.1|394
1746713700000|2025-05-08 14:15:00|7683.9|7682.9|7692.9|7691.9|7692.9|7691.9|7683.1|7682.1|299
1746714000000|2025-05-08 14:20:00|7692.4|7691.4|7690.9|7689.9|7696.4|7695.4|7688.6|7687.6|345
1746714300000|2025-05-08 14:25:00|7691.1|7690.1|7693.9|7692.9|7694.4|7693.4|7690.4|7689.4|358
1746714600000|2025-05-08 14:30:00|7693.6|7692.6|7696.4|7695.4|7698.4|7697.4|7692.4|7691.4|1066
1746714900000|2025-05-08 14:35:00|7696.9|7695.9|7688.4|7687.4|7697.9|7696.9|7687.1|7686.1|280
1746715200000|2025-05-08 14:40:00|7688.9|7687.9|7689.6|7688.6|7689.9|7688.9|7685.9|7684.9|283
1746715500000|2025-05-08 14:45:00|7689.9|7688.9|7687.4|7686.4|7691.4|7690.4|7686.4|7685.4|232
1746715800000|2025-05-08 14:50:00|7687.3|7686.3|7682.5|7681.5|7693|7692|7679.3|7678.3|404
1746716100000|2025-05-08 14:55:00|7682.8|7681.8|7681.5|7680.5|7687.3|7686.3|7678|7677|402
1746716400000|2025-05-08 15:00:00|7681.6|7680.6|7673.4|7672.4|7683.9|7682.9|7672.9|7671.9|523
1746716700000|2025-05-08 15:05:00|7673.1|7672.1|7682.9|7681.9|7683.6|7682.6|7673.1|7672.1|304
1746717000000|2025-05-08 15:10:00|7682.6|7681.6|7683.8|7682.8|7684.3|7683.3|7680.6|7679.6|290
1746717300000|2025-05-08 15:15:00|7683.6|7682.6|7686.8|7685.8|7687.1|7686.1|7682.1|7681.1|285
1746717600000|2025-05-08 15:20:00|7686.6|7685.6|7697.8|7696.8|7698.6|7697.6|7686.6|7685.6|1248
1746717900000|2025-05-08 15:25:00|7697.6|7696.6|7697.3|7696.3|7702.1|7701.1|7694.8|7693.8|1590
1746718200000|2025-05-08 15:30:00|7698.3|7696.8|7696.6|7694.6|7701.3|7699.3|7692.3|7690.3|3008
1746718500000|2025-05-08 15:35:00|7696.8|7694.8|7701.1|7699.1|7701.1|7699.1|7692.8|7690.8|1043
1746718800000|2025-05-08 15:40:00|7701.3|7699.3|7718.8|7716.8|7720.6|7718.6|7701.3|7699.3|453
1746719100000|2025-05-08 15:45:00|7719.1|7717.1|7730.3|7728.3|7730.6|7728.6|7716.8|7714.8|466
1746719400000|2025-05-08 15:50:00|7729.3|7727.3|7723.8|7721.8|7730.3|7728.3|7718.8|7716.8|122
1746719700000|2025-05-08 15:55:00|7724.1|7722.1|7723.1|7721.1|7724.8|7722.8|7720.3|7718.3|90
1746720000000|2025-05-08 16:00:00|7723.3|7721.3|7726.3|7724.3|7728.1|7726.1|7722.8|7720.8|121
1746720300000|2025-05-08 16:05:00|7726.1|7724.1|7730.3|7728.3|7730.3|7728.3|7725.6|7723.6|71
1746720600000|2025-05-08 16:10:00|7730.6|7728.6|7730.3|7728.3|7731.6|7729.6|7725.1|7723.1|73
1746720900000|2025-05-08 16:15:00|7730.6|7728.6|7735.8|7733.8|7737.6|7735.6|7730.6|7728.6|307
1746721200000|2025-05-08 16:20:00|7736.1|7734.1|7733.3|7731.3|7738.3|7736.3|7730.3|7728.3|200
1746721500000|2025-05-08 16:25:00|7733.6|7731.6|7728.3|7726.3|7734.3|7732.3|7727.3|7725.3|66
1746721800000|2025-05-08 16:30:00|7728.6|7726.6|7730.1|7728.1|7731.8|7729.8|7725.8|7723.8|182
1746722100000|2025-05-08 16:35:00|7729.8|7727.8|7733.8|7731.8|7734.1|7732.1|7727.8|7725.8|56
1746722400000|2025-05-08 16:40:00|7734.1|7732.1|7736.1|7734.1|7737.3|7735.3|7731.1|7729.1|44
1746722700000|2025-05-08 16:45:00|7735.8|7733.8|7739.3|7737.3|7739.8|7737.8|7733.6|7731.6|70
1746723000000|2025-05-08 16:50:00|7739.6|7737.6|7740.8|7738.8|7741.3|7739.3|7738.3|7736.3|66
1746723300000|2025-05-08 16:55:00|7740.6|7738.6|7738.6|7736.6|7740.8|7738.8|7737.3|7735.3|112
1746723600000|2025-05-08 17:00:00|7738.8|7736.8|7736.3|7734.3|7739.8|7737.8|7734.6|7732.6|65
1746723900000|2025-05-08 17:05:00|7736.1|7734.1|7733.8|7731.8|7738.3|7736.3|7733.6|7731.6|51
1746724200000|2025-05-08 17:10:00|7733.6|7731.6|7730.8|7728.8|7734.6|7732.6|7728.8|7726.8|163
1746724500000|2025-05-08 17:15:00|7731.1|7729.1|7727.8|7725.8|7731.8|7729.8|7727.6|7725.6|64
1746724800000|2025-05-08 17:20:00|7728.1|7726.1|7732.3|7730.3|7732.6|7730.6|7725.6|7723.6|43
1746725100000|2025-05-08 17:25:00|7732.6|7730.6|7729.3|7727.3|7732.6|7730.6|7727.1|7725.1|53
1746725400000|2025-05-08 17:30:00|7729.6|7727.6|7724.3|7722.3|7733.3|7731.3|7723.8|7721.8|35
1746725700000|2025-05-08 17:35:00|7724.6|7722.6|7725.8|7723.8|7728.1|7726.1|7721.3|7719.3|30
1746726000000|2025-05-08 17:40:00|7726.1|7724.1|7727.8|7725.8|7727.8|7725.8|7724.6|7722.6|22
1746726300000|2025-05-08 17:45:00|7728.1|7726.1|7726.6|7724.6|7728.3|7726.3|7724.8|7722.8|42
1746726600000|2025-05-08 17:50:00|7726.3|7724.3|7727.1|7725.1|7729.1|7727.1|7724.1|7722.1|24
1746726900000|2025-05-08 17:55:00|7726.8|7724.8|7718.1|7716.1|7727.1|7725.1|7717.8|7715.8|47
1746727200000|2025-05-08 18:00:00|7716.8|7714.8|7718.3|7716.3|7720.8|7718.8|7716.3|7714.3|60
1746727500000|2025-05-08 18:05:00|7718.6|7716.6|7723.8|7721.8|7724.3|7722.3|7718.3|7716.3|19
1746727800000|2025-05-08 18:10:00|7723.1|7721.1|7724.8|7722.8|7725.8|7723.8|7720.8|7718.8|19
1746728100000|2025-05-08 18:15:00|7725.1|7723.1|7726.6|7724.6|7728.3|7726.3|7724.3|7722.3|17
1746728400000|2025-05-08 18:20:00|7726.3|7724.3|7722.8|7720.8|7727.8|7725.8|7721.3|7719.3|16
1746728700000|2025-05-08 18:25:00|7723.1|7721.1|7724.3|7722.3|7725.8|7723.8|7722.3|7720.3|20
1746729000000|2025-05-08 18:30:00|7724.6|7722.6|7728.3|7726.3|7728.8|7726.8|7724.6|7722.6|9
1746729300000|2025-05-08 18:35:00|7728.6|7726.6|7730.1|7728.1|7731.1|7729.1|7727.8|7725.8|25
1746729600000|2025-05-08 18:40:00|7730.3|7728.3|7732.3|7730.3|7732.8|7730.8|7730.1|7728.1|31
1746729900000|2025-05-08 18:45:00|7732.1|7730.1|7730.1|7728.1|7732.8|7730.8|7730.1|7728.1|24
1746730200000|2025-05-08 18:50:00|7729.8|7727.8|7727.8|7725.8|7730.3|7728.3|7726.6|7724.6|45
1746730500000|2025-05-08 18:55:00|7727.6|7725.6|7725.6|7723.6|7728.8|7726.8|7725.1|7723.1|39
1746730800000|2025-05-08 19:00:00|7725.3|7723.3|7724.6|7722.6|7726.3|7724.3|7721.8|7719.8|40
1746731100000|2025-05-08 19:05:00|7724.8|7722.8|7722.3|7720.3|7724.8|7722.8|7721.6|7719.6|19
1746731400000|2025-05-08 19:10:00|7722.6|7720.6|7722.8|7720.8|7724.8|7722.8|7721.1|7719.1|13
1746731700000|2025-05-08 19:15:00|7723.1|7721.1|7729.3|7727.3|7729.3|7727.3|7721.8|7719.8|45
1746732000000|2025-05-08 19:20:00|7729.6|7727.6|7735.8|7733.8|7736.8|7734.8|7729.3|7727.3|209
1746732300000|2025-05-08 19:25:00|7736.1|7734.1|7738.1|7736.1|7738.6|7736.6|7734.3|7732.3|83
1746732600000|2025-05-08 19:30:00|7738.3|7736.3|7735.8|7733.8|7738.8|7736.8|7734.1|7732.1|112
1746732900000|2025-05-08 19:35:00|7736.6|7734.6|7730.3|7728.3|7736.6|7734.6|7729.8|7727.8|156
1746733200000|2025-05-08 19:40:00|7730.1|7728.1|7729.1|7727.1|7730.6|7728.6|7727.6|7725.6|89
1746733500000|2025-05-08 19:45:00|7729.3|7727.3|7722.8|7720.8|7729.3|7727.3|7721.8|7719.8|52
1746733800000|2025-05-08 19:50:00|7723.3|7721.3|7714.8|7712.8|7723.3|7721.3|7713.6|7711.6|83
1746734100000|2025-05-08 19:55:00|7714.6|7712.6|7711.1|7709.1|7714.6|7712.6|7709.3|7707.3|229
1746734400000|2025-05-08 20:00:00|7712.4|7708.4|7720.5|7716.5|7722.1|7718.1|7712.4|7708.4|0
1746734700000|2025-05-08 20:05:00|7720.2|7716.2|7722.2|7718.2|7722.2|7718.2|7719.3|7715.3|0
1746735000000|2025-05-08 20:10:00|7721.9|7717.9|7713.7|7709.7|7721.9|7717.9|7713.7|7709.7|0
1746735300000|2025-05-08 20:15:00|7714.3|7710.3|7715.6|7711.6|7715.9|7711.9|7714|7710|0
1746735600000|2025-05-08 20:20:00|7715.9|7711.9|7713.5|7709.5|7716.2|7712.2|7712.6|7708.6|0
1746735900000|2025-05-08 20:25:00|7713.2|7709.2|7714|7710|7714.5|7710.5|7712.6|7708.6|0
1746736200000|2025-05-08 20:30:00|7714.3|7710.3|7715.9|7711.9|7716.2|7712.2|7714|7710|0
1746736500000|2025-05-08 20:35:00|7715.6|7711.6|7715.6|7711.6|7715.6|7711.6|7714|7710|0
1746736800000|2025-05-08 20:40:00|7715.4|7711.4|7715.9|7711.9|7717.3|7713.3|7715.4|7711.4|0
1746737100000|2025-05-08 20:45:00|7716.2|7712.2|7717.5|7713.5|7717.5|7713.5|7715.9|7711.9|0
1746737400000|2025-05-08 20:50:00|7717.4|7713.4|7717.1|7713.1|7717.8|7713.8|7716.2|7712.2|0
1746737700000|2025-05-08 20:55:00|7717|7713|7713.6|7709.6|7717.8|7713.8|7711.1|7707.1|0
1746738000000|2025-05-08 21:00:00|7714.7|7710.7|7715.6|7711.6|7715.8|7711.8|7714|7710|0
1746738300000|2025-05-08 21:05:00|7715.8|7711.8|7716.1|7712.1|7716.6|7712.6|7715.6|7711.6|0
1746738600000|2025-05-08 21:10:00|7716.3|7712.3|7716|7712|7716.4|7712.4|7715.5|7711.5|0
1746738900000|2025-05-08 21:15:00|7715.7|7711.7|7716|7712|7716.7|7712.7|7715.7|7711.7|0
1746739200000|2025-05-08 21:20:00|7716.3|7712.3|7716.6|7712.6|7716.8|7712.8|7716.3|7712.3|0
1746739500000|2025-05-08 21:25:00|7716.9|7712.9|7717.3|7713.3|7717.6|7713.6|7716.7|7712.7|0
1746739800000|2025-05-08 21:30:00|7717.4|7713.4|7718.9|7714.9|7718.9|7714.9|7717.3|7713.3|0
1746740100000|2025-05-08 21:35:00|7718.8|7714.8|7718.3|7714.3|7718.8|7714.8|7718.2|7714.2|0
1746740400000|2025-05-08 21:40:00|7718.8|7714.8|7717.6|7713.6|7719.1|7715.1|7717.6|7713.6|0
1746740700000|2025-05-08 21:45:00|7717.8|7713.8|7718.8|7714.8|7718.9|7714.9|7717.5|7713.5|0
1746741000000|2025-05-08 21:50:00|7718.6|7714.6|7718.3|7714.3|7718.9|7714.9|7718|7714|0
1746741300000|2025-05-08 21:55:00|7718.1|7714.1|7718.6|7714.6|7718.6|7714.6|7717.7|7713.7|0
1746741600000|2025-05-08 22:00:00|7718.5|7714.5|7711.8|7707.8|7719.2|7715.2|7711.8|7707.8|0
1746741900000|2025-05-08 22:05:00|7711.7|7707.7|7712.9|7708.9|7714|7710|7711.4|7707.4|0
1746742200000|2025-05-08 22:10:00|7713|7709|7713.9|7709.9|7714.5|7710.5|7711.3|7707.3|0
1746742500000|2025-05-08 22:15:00|7714.2|7710.2|7713.8|7709.8|7716.4|7712.4|7713.8|7709.8|0
1746742800000|2025-05-08 22:20:00|7714.1|7710.1|7713.8|7709.8|7714.1|7710.1|7712.8|7708.8|0
1746743100000|2025-05-08 22:25:00|7714|7710|7714.4|7710.4|7715.3|7711.3|7712.9|7708.9|0
1746743400000|2025-05-08 22:30:00|7713.7|7709.7|7710.7|7706.7|7713.7|7709.7|7709.9|7705.9|0
1746743700000|2025-05-08 22:35:00|7711|7707|7712.3|7708.3|7712.6|7708.6|7710.4|7706.4|0
1746744000000|2025-05-08 22:40:00|7712.1|7708.1|7715.1|7711.1|7715.2|7711.2|7711.6|7707.6|0
1746744300000|2025-05-08 22:45:00|7714.8|7710.8|7714.3|7710.3|7714.9|7710.9|7712.9|7708.9|0
1746744600000|2025-05-08 22:50:00|7714.5|7710.5|7714.3|7710.3|7714.5|7710.5|7713.8|7709.8|0
1746744900000|2025-05-08 22:55:00|7714.1|7710.1|7714.3|7710.3|7714.4|7710.4|7713.5|7709.5|0
1746745200000|2025-05-08 23:00:00|7714.1|7710.1|7712.4|7708.4|7715.6|7711.6|7711.3|7707.3|0
1746745500000|2025-05-08 23:05:00|7712.2|7708.2|7714.3|7710.3|7715|7711|7712.1|7708.1|0
1746745800000|2025-05-08 23:10:00|7714.1|7710.1|7715.6|7711.6|7716.5|7712.5|7713.8|7709.8|0
1746746100000|2025-05-08 23:15:00|7715.4|7711.4|7714.6|7710.6|7715.9|7711.9|7714|7710|0
1746746400000|2025-05-08 23:20:00|7714.4|7710.4|7711.9|7707.9|7714.6|7710.6|7711.5|7707.5|0
1746746700000|2025-05-08 23:25:00|7712.1|7708.1|7710.2|7706.2|7712.1|7708.1|7708.6|7704.6|0
1746747000000|2025-05-08 23:30:00|7710.5|7706.5|7706.5|7702.5|7711.3|7707.3|7706.5|7702.5|0
1746747300000|2025-05-08 23:35:00|7706.7|7702.7|7706.4|7702.4|7708.1|7704.1|7704.7|7700.7|0
1746747600000|2025-05-08 23:40:00|7706.3|7702.3|7706.1|7702.1|7707.1|7703.1|7705.3|7701.3|0
1746747900000|2025-05-08 23:45:00|7706.3|7702.3|7706.1|7702.1|7708|7704|7705.3|7701.3|0
1746748200000|2025-05-08 23:50:00|7706.3|7702.3|7708.2|7704.2|7708.3|7704.3|7705|7701|0
1746748500000|2025-05-08 23:55:00|7708.3|7704.3|7707.4|7703.4|7708.5|7704.5|7704.2|7700.2|0
1746748800000|2025-05-09 00:00:00|7707.3|7703.3|7705.9|7701.9|7707.6|7703.6|7702.2|7698.2|0
1746749100000|2025-05-09 00:05:00|7706.2|7702.2|7704|7700|7706.3|7702.3|7703.4|7699.4|0
1746749400000|2025-05-09 00:10:00|7703.7|7699.7|7701.2|7697.2|7704.5|7700.5|7700.9|7696.9|0
1746749700000|2025-05-09 00:15:00|7701.5|7697.5|7699.1|7696.1|7702.1|7698.1|7696.3|7693.3|0
1746750000000|2025-05-09 00:20:00|7699.2|7696.2|7702|7699|7704.8|7701.8|7699.1|7696.1|0
1746750300000|2025-05-09 00:25:00|7702.7|7699.7|7699|7696|7703.4|7700.4|7697.6|7694.6|0
1746750600000|2025-05-09 00:30:00|7700.4|7697.4|7701.9|7698.9|7705.5|7702.5|7700.4|7697.4|0
1746750900000|2025-05-09 00:35:00|7701.2|7698.2|7700.5|7697.5|7701.9|7698.9|7696.1|7693.1|0
1746751200000|2025-05-09 00:40:00|7701.2|7698.2|7702.7|7699.7|7703.4|7700.4|7700.5|7697.5|0
1746751500000|2025-05-09 00:45:00|7702|7699|7703.4|7700.4|7704.9|7701.9|7700.5|7697.5|0
1746751800000|2025-05-09 00:50:00|7702.7|7699.7|7704.9|7701.9|7706.3|7703.3|7702.7|7699.7|0
1746752100000|2025-05-09 00:55:00|7705.6|7702.6|7704.9|7701.9|7706.3|7703.3|7704.2|7701.2|0
1746752400000|2025-05-09 01:00:00|7705.6|7702.6|7704.2|7701.2|7706.4|7703.4|7703.5|7700.5|0
1746752700000|2025-05-09 01:05:00|7703.5|7700.5|7704.9|7701.9|7707.1|7704.1|7703.4|7700.4|0
1746753000000|2025-05-09 01:10:00|7704.2|7701.2|7706.4|7703.4|7707.8|7704.8|7703.4|7700.4|0
1746753300000|2025-05-09 01:15:00|7707.8|7704.8|7709.3|7706.3|7709.3|7706.3|7707.1|7704.1|0
1746753600000|2025-05-09 01:20:00|7710.7|7707.7|7715.1|7712.1|7715.1|7712.1|7709.3|7706.3|0
1746753900000|2025-05-09 01:25:00|7716.5|7713.5|7720.8|7717.8|7720.8|7717.8|7716.5|7713.5|0
1746754200000|2025-05-09 01:30:00|7720.7|7717.7|7722.2|7719.2|7723.6|7720.6|7719.3|7716.3|0
1746754500000|2025-05-09 01:35:00|7720.7|7717.7|7718.6|7715.6|7722.2|7719.2|7717.8|7714.8|0
1746754800000|2025-05-09 01:40:00|7719.3|7716.3|7716.5|7713.5|7719.3|7716.3|7715.1|7712.1|0
1746755100000|2025-05-09 01:45:00|7715.8|7712.8|7714.4|7711.4|7715.8|7712.8|7712.3|7709.3|0
1746755400000|2025-05-09 01:50:00|7713.7|7710.7|7713.7|7710.7|7715.1|7712.1|7713.7|7710.7|0
1746755700000|2025-05-09 01:55:00|7715.2|7712.2|7716.6|7713.6|7716.6|7713.6|7714.4|7711.4|0
1746756000000|2025-05-09 02:00:00|7717.3|7714.3|7715.1|7712.1|7717.3|7714.3|7715.1|7712.1|0
1746756300000|2025-05-09 02:05:00|7715.2|7712.2|7713.8|7710.8|7716.6|7713.6|7713.7|7710.7|0
1746756600000|2025-05-09 02:10:00|7714.5|7711.5|7716.6|7713.6|7716.6|7713.6|7713.8|7710.8|0
1746756900000|2025-05-09 02:15:00|7716.7|7713.7|7721|7718|7721|7718|7713.8|7710.8|0
1746757200000|2025-05-09 02:20:00|7721.7|7718.7|7721.7|7718.7|7722.4|7719.4|7721|7718|0
1746757500000|2025-05-09 02:25:00|7721|7718|7723.9|7720.9|7725.3|7722.3|7721|7718|0
1746757800000|2025-05-09 02:30:00|7724.6|7721.6|7725.3|7722.3|7726.8|7723.8|7724.6|7721.6|0
1746758100000|2025-05-09 02:35:00|7725.4|7722.4|7726.8|7723.8|7728.3|7725.3|7725.4|7722.4|0
1746758400000|2025-05-09 02:40:00|7727.6|7724.6|7728.3|7725.3|7728.3|7725.3|7726.8|7723.8|0
1746758700000|2025-05-09 02:45:00|7726.9|7723.9|7727.5|7724.5|7728.3|7725.3|7726.8|7723.8|0
1746759000000|2025-05-09 02:50:00|7726.8|7723.8|7721|7718|7726.8|7723.8|7718.1|7715.1|0
1746759300000|2025-05-09 02:55:00|7720.3|7717.3|7716.6|7713.6|7721|7718|7715.2|7712.2|0
1746759600000|2025-05-09 03:00:00|7715.1|7712.1|7713.7|7710.7|7716.6|7713.6|7708.6|7705.6|0
1746759900000|2025-05-09 03:05:00|7713.8|7710.8|7716.7|7713.7|7718.1|7715.1|7713.7|7710.7|0
1746760200000|2025-05-09 03:10:00|7718.1|7715.1|7719.6|7716.6|7719.6|7716.6|7716.7|7713.7|0
1746760500000|2025-05-09 03:15:00|7718.9|7715.9|7717.4|7714.4|7719.6|7716.6|7716.7|7713.7|0
1746760800000|2025-05-09 03:20:00|7716.7|7713.7|7717.4|7714.4|7718.1|7715.1|7716.7|7713.7|0
1746761100000|2025-05-09 03:25:00|7716.7|7713.7|7715.2|7712.2|7717.4|7714.4|7713.8|7710.8|0
1746761400000|2025-05-09 03:30:00|7715.9|7712.9|7716.7|7713.7|7716.7|7713.7|7713.8|7710.8|0
1746761700000|2025-05-09 03:35:00|7716.6|7713.6|7716.7|7713.7|7718.1|7715.1|7715.9|7712.9|0
1746762000000|2025-05-09 03:40:00|7716|7713|7715.2|7712.2|7716.7|7713.7|7713.8|7710.8|0
1746762300000|2025-05-09 03:45:00|7715.3|7712.3|7718.1|7715.1|7718.2|7715.2|7715.2|7712.2|0
1746762600000|2025-05-09 03:50:00|7718.2|7715.2|7719.6|7716.6|7721|7718|7718.1|7715.1|0
1746762900000|2025-05-09 03:55:00|7720.3|7717.3|7719.6|7716.6|7721.1|7718.1|7719.6|7716.6|0
1746763200000|2025-05-09 04:00:00|7719.7|7716.7|7721|7718|7721.1|7718.1|7718.2|7715.2|0
1746763500000|2025-05-09 04:05:00|7720.3|7717.3|7721|7718|7721|7718|7719.6|7716.6|0
1746763800000|2025-05-09 04:10:00|7721.1|7718.1|7721.1|7718.1|7721.2|7718.2|7719.6|7716.6|0
1746764100000|2025-05-09 04:15:00|7721.2|7718.2|7720.4|7717.4|7722.6|7719.6|7719.7|7716.7|0
1746764400000|2025-05-09 04:20:00|7719.7|7716.7|7716.8|7713.8|7719.7|7716.7|7716.8|7713.8|0
1746764700000|2025-05-09 04:25:00|7716.9|7713.9|7719.7|7716.7|7719.7|7716.7|7716.9|7713.9|0
1746765000000|2025-05-09 04:30:00|7718.3|7715.3|7721.1|7718.1|7721.1|7718.1|7718.3|7715.3|0
1746765300000|2025-05-09 04:35:00|7721.8|7718.8|7723.3|7720.3|7723.3|7720.3|7721.8|7718.8|0
1746765600000|2025-05-09 04:40:00|7722.6|7719.6|7724.2|7721.2|7724.2|7721.2|7722.5|7719.5|0
1746765900000|2025-05-09 04:45:00|7724.3|7721.3|7726.4|7723.4|7727.1|7724.1|7724.3|7721.3|0
1746766200000|2025-05-09 04:50:00|7727.1|7724.1|7728.6|7725.6|7728.6|7725.6|7725.7|7722.7|0
1746766500000|2025-05-09 04:55:00|7727.9|7724.9|7725.8|7722.8|7727.9|7724.9|7723|7720|0
1746766800000|2025-05-09 05:00:00|7724.4|7721.4|7724.3|7721.3|7727.3|7724.3|7724.3|7721.3|0
1746767100000|2025-05-09 05:05:00|7725|7722|7725.7|7722.7|7727.2|7724.2|7725|7722|0
1746767400000|2025-05-09 05:10:00|7725|7722|7727.8|7724.8|7728.6|7725.6|7725|7722|0
1746767700000|2025-05-09 05:15:00|7728.5|7725.5|7724.1|7721.1|7730|7727|7724.1|7721.1|0
1746768000000|2025-05-09 05:20:00|7724.2|7721.2|7722.8|7719.8|7724.2|7721.2|7721.3|7718.3|0
1746768300000|2025-05-09 05:25:00|7723.5|7720.5|7722.8|7719.8|7724.2|7721.2|7721.3|7718.3|0
1746768600000|2025-05-09 05:30:00|7722.9|7719.9|7724.5|7721.5|7731.6|7728.6|7722.9|7719.9|0
1746768900000|2025-05-09 05:35:00|7723.1|7720.1|7721.6|7718.6|7724.5|7721.5|7720.2|7717.2|0
1746769200000|2025-05-09 05:40:00|7722.3|7719.3|7723.1|7720.1|7723.1|7720.1|7721.6|7718.6|0
1746769500000|2025-05-09 05:45:00|7723|7720|7725.8|7722.8|7725.8|7722.8|7722.9|7719.9|0
1746769800000|2025-05-09 05:50:00|7725.1|7722.1|7724.4|7721.4|7725.1|7722.1|7722.9|7719.9|0
1746770100000|2025-05-09 05:55:00|7725.8|7722.8|7728.7|7725.7|7730.1|7727.1|7725.8|7722.8|0
1746770400000|2025-05-09 06:00:00|7729.4|7726.4|7733.6|7731.6|7733.6|7731.6|7724.1|7722.1|149
1746770700000|2025-05-09 06:05:00|7733.3|7731.3|7733.6|7731.6|7735.8|7733.8|7731.3|7729.3|40
1746771000000|2025-05-09 06:10:00|7734.6|7732.6|7733.8|7731.8|7734.6|7732.6|7730.8|7728.8|52
1746771300000|2025-05-09 06:15:00|7733.6|7731.6|7730.1|7728.1|7733.6|7731.6|7729.3|7727.3|27
1746771600000|2025-05-09 06:20:00|7730.3|7728.3|7730.6|7728.6|7732.1|7730.1|7730.1|7728.1|31
1746771900000|2025-05-09 06:25:00|7730.3|7728.3|7730.1|7728.1|7731.8|7729.8|7730.1|7728.1|26
1746772200000|2025-05-09 06:30:00|7730.3|7728.3|7730.6|7728.6|7731.8|7729.8|7729.3|7727.3|29
1746772500000|2025-05-09 06:35:00|7730.8|7728.8|7729.8|7727.8|7730.8|7728.8|7726.8|7724.8|20
1746772800000|2025-05-09 06:40:00|7730.1|7728.1|7732.1|7730.1|7734.1|7732.1|7730.1|7728.1|68
1746773100000|2025-05-09 06:45:00|7732.3|7730.3|7731.8|7729.8|7733.6|7731.6|7731.6|7729.6|20
1746773400000|2025-05-09 06:50:00|7732.1|7730.1|7731.8|7729.8|7733.1|7731.1|7731.6|7729.6|14
1746773700000|2025-05-09 06:55:00|7732.1|7730.1|7730.3|7728.3|7734.8|7732.8|7725.8|7723.8|147
1746774000000|2025-05-09 07:00:00|7729.8|7728.8|7735.6|7734.6|7737.1|7736.1|7727.1|7726.1|787
1746774300000|2025-05-09 07:05:00|7735.3|7734.3|7749.3|7748.3|7752.3|7751.3|7734.3|7733.3|474
1746774600000|2025-05-09 07:10:00|7749.6|7748.6|7746.3|7745.3|7754.3|7753.3|7743.6|7742.6|292
1746774900000|2025-05-09 07:15:00|7746.6|7745.6|7735.1|7734.1|7746.6|7745.6|7733.3|7732.3|256
1746775200000|2025-05-09 07:20:00|7735.3|7734.3|7738.5|7737.5|7742.3|7741.3|7730.5|7729.5|418
1746775500000|2025-05-09 07:25:00|7738.8|7737.8|7749.8|7748.8|7749.8|7748.8|7737|7736|255
1746775800000|2025-05-09 07:30:00|7751|7750|7752.2|7751.2|7753.7|7752.7|7749.2|7748.2|244
1746776100000|2025-05-09 07:35:00|7752.5|7751.5|7752.2|7751.2|7756.5|7755.5|7751.2|7750.2|280
1746776400000|2025-05-09 07:40:00|7752.4|7751.4|7753.4|7752.4|7754.9|7753.9|7751.7|7750.7|207
1746776700000|2025-05-09 07:45:00|7753.2|7752.2|7747.7|7746.7|7753.9|7752.9|7746.7|7745.7|172
1746777000000|2025-05-09 07:50:00|7747.9|7746.9|7739.6|7738.6|7750.4|7749.4|7739.4|7738.4|187
1746777300000|2025-05-09 07:55:00|7739.9|7738.9|7735.1|7734.1|7739.9|7738.9|7734.4|7733.4|161
1746777600000|2025-05-09 08:00:00|7735.3|7734.3|7734.8|7733.8|7739.1|7738.1|7730.6|7729.6|301
1746777900000|2025-05-09 08:05:00|7735.1|7734.1|7733.8|7732.8|7738.6|7737.6|7732.1|7731.1|152
1746778200000|2025-05-09 08:10:00|7733.5|7732.5|7729.3|7728.3|7733.8|7732.8|7725.8|7724.8|329
1746778500000|2025-05-09 08:15:00|7729|7728|7725|7724|7729.5|7728.5|7723.5|7722.5|120
1746778800000|2025-05-09 08:20:00|7725.2|7724.2|7734.2|7733.2|7734.2|7733.2|7724.7|7723.7|200
1746779100000|2025-05-09 08:25:00|7734|7733|7740|7739|7740.7|7739.7|7731.2|7730.2|169
1746779400000|2025-05-09 08:30:00|7739.3|7738.3|7739.8|7738.8|7742|7741|7738|7737|120
1746779700000|2025-05-09 08:35:00|7740|7739|7739.5|7738.5|7743|7742|7736.8|7735.8|162
1746780000000|2025-05-09 08:40:00|7740|7739|7735|7734|7740.5|7739.5|7732.5|7731.5|124
1746780300000|2025-05-09 08:45:00|7734.8|7733.8|7729.3|7728.3|7735.3|7734.3|7729|7728|222
1746780600000|2025-05-09 08:50:00|7729.9|7728.9|7730.9|7729.9|7734.1|7733.1|7729.9|7728.9|106
1746780900000|2025-05-09 08:55:00|7731.1|7730.1|7729.6|7728.6|7733.1|7732.1|7728.9|7727.9|195
1746781200000|2025-05-09 09:00:00|7729.1|7728.1|7738.4|7737.4|7738.6|7737.6|7728.9|7727.9|151
1746781500000|2025-05-09 09:05:00|7738.1|7737.1|7738.1|7737.1|7739.9|7738.9|7735.6|7734.6|96
1746781800000|2025-05-09 09:10:00|7737.9|7736.9|7737.9|7736.9|7739.2|7738.2|7736.4|7735.4|110
1746782100000|2025-05-09 09:15:00|7737.7|7736.7|7745.9|7744.9|7746.9|7745.9|7737.2|7736.2|352
1746782400000|2025-05-09 09:20:00|7746|7745|7741.8|7740.8|7746.8|7745.8|7740|7739|183
1746782700000|2025-05-09 09:25:00|7742|7741|7739.5|7738.5|7745.8|7744.8|7737.8|7736.8|128
1746783000000|2025-05-09 09:30:00|7740.1|7739.1|7746.1|7745.1|7747.1|7746.1|7739.1|7738.1|145
1746783300000|2025-05-09 09:35:00|7745.9|7744.9|7747.6|7746.6|7748.1|7747.1|7743.9|7742.9|157
1746783600000|2025-05-09 09:40:00|7747|7746|7743|7742|7750|7749|7742.8|7741.8|147
1746783900000|2025-05-09 09:45:00|7743.3|7742.3|7753|7752|7753|7752|7742.8|7741.8|113
1746784200000|2025-05-09 09:50:00|7753.2|7752.2|7747.5|7746.5|7754.7|7753.7|7743.2|7742.2|365
1746784500000|2025-05-09 09:55:00|7748|7747|7750.7|7749.7|7753.2|7752.2|7747.5|7746.5|282
1746784800000|2025-05-09 10:00:00|7752|7751|7748.5|7747.5|7753.8|7752.8|7747.3|7746.3|220
1746785100000|2025-05-09 10:05:00|7748.8|7747.8|7755|7754|7756.3|7755.3|7748.8|7747.8|245
1746785400000|2025-05-09 10:10:00|7753.8|7752.8|7754.8|7753.8|7756.1|7755.1|7753.3|7752.3|103
1746785700000|2025-05-09 10:15:00|7755.1|7754.1|7753.3|7752.3|7755.8|7754.8|7752.3|7751.3|104
1746786000000|2025-05-09 10:20:00|7753.6|7752.6|7753.8|7752.8|7754.8|7753.8|7751.6|7750.6|97
1746786300000|2025-05-09 10:25:00|7754.1|7753.1|7755.3|7754.3|7756.1|7755.1|7752.8|7751.8|137
1746786600000|2025-05-09 10:30:00|7755.6|7754.6|7759.3|7758.3|7761.1|7760.1|7754.8|7753.8|210
1746786900000|2025-05-09 10:35:00|7759.1|7758.1|7757.8|7756.8|7759.6|7758.6|7756.1|7755.1|84
1746787200000|2025-05-09 10:40:00|7757.5|7756.5|7756.8|7755.8|7758.3|7757.3|7755|7754|95
1746787500000|2025-05-09 10:45:00|7756|7755|7753.5|7752.5|7760|7759|7753.3|7752.3|103
1746787800000|2025-05-09 10:50:00|7753.7|7752.7|7755.7|7754.7|7756|7755|7753.2|7752.2|72
1746788100000|2025-05-09 10:55:00|7756|7755|7754|7753|7756|7755|7751.7|7750.7|134
1746788400000|2025-05-09 11:00:00|7753.2|7752.2|7745.7|7744.7|7753.5|7752.5|7744.5|7743.5|211
1746788700000|2025-05-09 11:05:00|7746|7745|7747.7|7746.7|7749.2|7748.2|7743.2|7742.2|130
1746789000000|2025-05-09 11:10:00|7748|7747|7752.5|7751.5|7753.2|7752.2|7747.7|7746.7|65
1746789300000|2025-05-09 11:15:00|7752.2|7751.2|7752.2|7751.2|7755|7754|7751.7|7750.7|62
1746789600000|2025-05-09 11:20:00|7751.9|7750.9|7748.9|7747.9|7752.2|7751.2|7747.4|7746.4|101
1746789900000|2025-05-09 11:25:00|7748.7|7747.7|7738.4|7737.4|7754.9|7753.9|7727.2|7726.2|1529
1746790200000|2025-05-09 11:30:00|7738.6|7737.6|7738.6|7737.6|7743.1|7742.1|7733.9|7732.9|127
1746790500000|2025-05-09 11:35:00|7738.9|7737.9|7738.1|7737.1|7741.9|7740.9|7736.1|7735.1|118
1746790800000|2025-05-09 11:40:00|7738.4|7737.4|7743.2|7742.2|7744.2|7743.2|7737.2|7736.2|55
1746791100000|2025-05-09 11:45:00|7742.9|7741.9|7747.9|7746.9|7750.9|7749.9|7742.9|7741.9|75
1746791400000|2025-05-09 11:50:00|7747.3|7746.3|7744.3|7743.3|7748.6|7747.6|7743.3|7742.3|172
1746791700000|2025-05-09 11:55:00|7744.6|7743.6|7741.1|7740.1|7746.3|7745.3|7740.6|7739.6|68
1746792000000|2025-05-09 12:00:00|7741.8|7740.8|7750|7749|7750.3|7749.3|7740.8|7739.8|156
1746792300000|2025-05-09 12:05:00|7749.8|7748.8|7746|7745|7750.5|7749.5|7745.5|7744.5|72
1746792600000|2025-05-09 12:10:00|7745.4|7744.4|7748.4|7747.4|7748.4|7747.4|7744.7|7743.7|68
1746792900000|2025-05-09 12:15:00|7748.2|7747.2|7750.9|7749.9|7753.4|7752.4|7747.9|7746.9|137
1746793200000|2025-05-09 12:20:00|7750.7|7749.7|7752.7|7751.7|7752.9|7751.9|7749.2|7748.2|130
1746793500000|2025-05-09 12:25:00|7752.9|7751.9|7750.9|7749.9|7754.9|7753.9|7749.9|7748.9|126
1746793800000|2025-05-09 12:30:00|7751.4|7750.4|7756.2|7755.2|7757.2|7756.2|7750.9|7749.9|233
1746794100000|2025-05-09 12:35:00|7755.9|7754.9|7762.4|7761.4|7762.7|7761.7|7754.7|7753.7|309
1746794400000|2025-05-09 12:40:00|7761.5|7760.5|7761|7760|7763.5|7762.5|7759.5|7758.5|362
1746794700000|2025-05-09 12:45:00|7761.3|7760.3|7758.5|7757.5|7762|7761|7756.8|7755.8|167
1746795000000|2025-05-09 12:50:00|7759.3|7758.3|7753.6|7752.6|7759.6|7758.6|7753.3|7752.3|91
1746795300000|2025-05-09 12:55:00|7753.3|7752.3|7751.8|7750.8|7753.3|7752.3|7750.6|7749.6|100
1746795600000|2025-05-09 13:00:00|7752|7751|7759|7758|7759.8|7758.8|7752|7751|149
1746795900000|2025-05-09 13:05:00|7758.8|7757.8|7758|7757|7760|7759|7757.5|7756.5|115
1746796200000|2025-05-09 13:10:00|7757.2|7756.2|7756|7755|7760.5|7759.5|7755.7|7754.7|173
1746796500000|2025-05-09 13:15:00|7756.2|7755.2|7756.7|7755.7|7760.2|7759.2|7755.2|7754.2|103
1746796800000|2025-05-09 13:20:00|7757.7|7756.7|7763|7762|7763.5|7762.5|7757|7756|101
1746797100000|2025-05-09 13:25:00|7763.2|7762.2|7761.7|7760.7|7764.5|7763.5|7761.2|7760.2|188
1746797400000|2025-05-09 13:30:00|7761.3|7760.3|7757.1|7756.1|7762.6|7761.6|7754.6|7753.6|212
1746797700000|2025-05-09 13:35:00|7756.8|7755.8|7756.6|7755.6|7758.8|7757.8|7753.8|7752.8|258
1746798000000|2025-05-09 13:40:00|7756.8|7755.8|7755.5|7754.5|7757.5|7756.5|7752.5|7751.5|203
1746798300000|2025-05-09 13:45:00|7755.8|7754.8|7762.8|7761.8|7764.3|7763.3|7754|7753|237
1746798600000|2025-05-09 13:50:00|7762.5|7761.5|7762.2|7761.2|7763|7762|7757.5|7756.5|248
1746798900000|2025-05-09 13:55:00|7762.5|7761.5|7767.2|7766.2|7768.2|7767.2|7758.7|7757.7|276
1746799200000|2025-05-09 14:00:00|7767.3|7766.3|7763.1|7762.1|7768.1|7767.1|7762.6|7761.6|243
1746799500000|2025-05-09 14:05:00|7763.3|7762.3|7765.8|7764.8|7767.8|7766.8|7762.6|7761.6|168
1746799800000|2025-05-09 14:10:00|7766.1|7765.1|7763.1|7762.1|7766.4|7765.4|7761.9|7760.9|192
1746800100000|2025-05-09 14:15:00|7762.9|7761.9|7756.1|7755.1|7764.1|7763.1|7756.1|7755.1|195
1746800400000|2025-05-09 14:20:00|7756.2|7755.2|7751.7|7750.7|7757.2|7756.2|7751|7750|1221
1746800700000|2025-05-09 14:25:00|7751.5|7750.5|7752.7|7751.7|7753.7|7752.7|7747.2|7746.2|398
1746801000000|2025-05-09 14:30:00|7752.5|7751.5|7750.5|7749.5|7754.5|7753.5|7750.3|7749.3|170
1746801300000|2025-05-09 14:35:00|7750.3|7749.3|7747|7746|7750.5|7749.5|7742.8|7741.8|328
1746801600000|2025-05-09 14:40:00|7746.8|7745.8|7751.3|7750.3|7751.5|7750.5|7745.8|7744.8|367
1746801900000|2025-05-09 14:45:00|7751.5|7750.5|7750|7749|7752.3|7751.3|7747.8|7746.8|230
1746802200000|2025-05-09 14:50:00|7749.3|7748.3|7748.6|7747.6|7752.8|7751.8|7746.8|7745.8|207
1746802500000|2025-05-09 14:55:00|7748.3|7747.3|7747.3|7746.3|7749.1|7748.1|7745.6|7744.6|217
1746802800000|2025-05-09 15:00:00|7747.5|7746.5|7750|7749|7750|7749|7746|7745|259
1746803100000|2025-05-09 15:05:00|7749.8|7748.8|7747.3|7746.3|7750.5|7749.5|7745.3|7744.3|338
1746803400000|2025-05-09 15:10:00|7746.8|7745.8|7744.5|7743.5|7747|7746|7741.5|7740.5|334
1746803700000|2025-05-09 15:15:00|7744.3|7743.3|7743.5|7742.5|7747|7746|7741.8|7740.8|273
1746804000000|2025-05-09 15:20:00|7743.7|7742.7|7739.5|7738.5|7745|7744|7738.5|7737.5|528
1746804300000|2025-05-09 15:25:00|7739.7|7738.7|7741|7740|7743.2|7742.2|7738|7737|892
1746804600000|2025-05-09 15:30:00|7717.5|7715.5|7719.7|7717.7|7721.2|7719.2|7714|7712|2973
1746804900000|2025-05-09 15:35:00|7720.2|7718.2|7719|7717|7722.2|7720.2|7717|7715|807
1746805200000|2025-05-09 15:40:00|7719.2|7717.2|7720.2|7718.2|7724.2|7722.2|7718.5|7716.5|247
1746805500000|2025-05-09 15:45:00|7720.5|7718.5|7724|7722|7724.2|7722.2|7720|7718|135
1746805800000|2025-05-09 15:50:00|7723.7|7721.7|7727.7|7725.7|7731|7729|7722.5|7720.5|184
1746806100000|2025-05-09 15:55:00|7727.5|7725.5|7730.5|7728.5|7730.7|7728.7|7726.2|7724.2|76
1746806400000|2025-05-09 16:00:00|7730.2|7728.2|7720.7|7718.7|7731.2|7729.2|7720.5|7718.5|98
1746806700000|2025-05-09 16:05:00|7720.5|7718.5|7719.2|7717.2|7724.5|7722.5|7719|7717|43
1746807000000|2025-05-09 16:10:00|7719.5|7717.5|7720.2|7718.2|7721.2|7719.2|7716.2|7714.2|66
1746807300000|2025-05-09 16:15:00|7720|7718|7722|7720|7724.5|7722.5|7718.7|7716.7|98
1746807600000|2025-05-09 16:20:00|7721.5|7719.5|7722.7|7720.7|7724.5|7722.5|7721.5|7719.5|37
1746807900000|2025-05-09 16:25:00|7722.5|7720.5|7722.2|7720.2|7724.2|7722.2|7720.7|7718.7|47
1746808200000|2025-05-09 16:30:00|7722.5|7720.5|7720|7718|7726.2|7724.2|7718.5|7716.5|58
1746808500000|2025-05-09 16:35:00|7720.2|7718.2|7718.5|7716.5|7723.7|7721.7|7717.2|7715.2|62
1746808800000|2025-05-09 16:40:00|7718.2|7716.2|7715.2|7713.2|7721.2|7719.2|7715|7713|36
1746809100000|2025-05-09 16:45:00|7715|7713|7712.2|7710.2|7715.5|7713.5|7710|7708|84
1746809400000|2025-05-09 16:50:00|7712|7710|7715.2|7713.2|7715.5|7713.5|7709.7|7707.7|60
1746809700000|2025-05-09 16:55:00|7715.5|7713.5|7711.2|7709.2|7716.2|7714.2|7711.2|7709.2|41
1746810000000|2025-05-09 17:00:00|7711|7709|7713.7|7711.7|7715|7713|7710.7|7708.7|37
1746810300000|2025-05-09 17:05:00|7713.5|7711.5|7716.7|7714.7|7716.7|7714.7|7709.7|7707.7|39
1746810600000|2025-05-09 17:10:00|7716.5|7714.5|7715.2|7713.2|7719.5|7717.5|7715|7713|94
1746810900000|2025-05-09 17:15:00|7715.5|7713.5|7721.2|7719.2|7722|7720|7715.2|7713.2|32
1746811200000|2025-05-09 17:20:00|7721.5|7719.5|7719.7|7717.7|7723.5|7721.5|7711|7709|301
1746811500000|2025-05-09 17:25:00|7719.5|7717.5|7720.7|7718.7|7723.7|7721.7|7719.5|7717.5|29
1746811800000|2025-05-09 17:30:00|7721.5|7719.5|7720|7718|7722.2|7720.2|7717|7715|21
1746812100000|2025-05-09 17:35:00|7719.7|7717.7|7722.5|7720.5|7722.7|7720.7|7718.7|7716.7|17
1746812400000|2025-05-09 17:40:00|7722.2|7720.2|7729.7|7727.7|7729.7|7727.7|7721|7719|54
1746812700000|2025-05-09 17:45:00|7729.5|7727.5|7732.2|7730.2|7733.5|7731.5|7729.5|7727.5|23
1746813000000|2025-05-09 17:50:00|7732.5|7730.5|7733.7|7731.7|7734.2|7732.2|7729|7727|50
1746813300000|2025-05-09 17:55:00|7733.5|7731.5|7736.7|7734.7|7737.2|7735.2|7732.5|7730.5|20
1746813600000|2025-05-09 18:00:00|7735.7|7733.7|7731.7|7729.7|7736.5|7734.5|7731.5|7729.5|49
1746813900000|2025-05-09 18:05:00|7731.5|7729.5|7731|7729|7734.5|7732.5|7730.7|7728.7|40
1746814200000|2025-05-09 18:10:00|7730.7|7728.7|7731.7|7729.7|7732.7|7730.7|7730.7|7728.7|12
1746814500000|2025-05-09 18:15:00|7730.7|7728.7|7730|7728|7732.7|7730.7|7727.7|7725.7|27
1746814800000|2025-05-09 18:20:00|7729.7|7727.7|7730.2|7728.2|7731.2|7729.2|7727.7|7725.7|9
1746815100000|2025-05-09 18:25:00|7730|7728|7730.2|7728.2|7731.7|7729.7|7728.7|7726.7|7
1746815400000|2025-05-09 18:30:00|7730|7728|7733.2|7731.2|7734|7732|7729.7|7727.7|17
1746815700000|2025-05-09 18:35:00|7733|7731|7732.2|7730.2|7733.2|7731.2|7730.2|7728.2|25
1746816000000|2025-05-09 18:40:00|7732.5|7730.5|7732.7|7730.7|7734|7732|7731.7|7729.7|44
1746816300000|2025-05-09 18:45:00|7732.5|7730.5|7734.7|7732.7|7736.2|7734.2|7732.5|7730.5|20
1746816600000|2025-05-09 18:50:00|7735|7733|7734.7|7732.7|7737|7735|7732.5|7730.5|35
1746816900000|2025-05-09 18:55:00|7735|7733|7734.5|7732.5|7736.5|7734.5|7734.5|7732.5|60
1746817200000|2025-05-09 19:00:00|7734.7|7732.7|7734.7|7732.7|7736|7734|7733|7731|81
1746817500000|2025-05-09 19:05:00|7735.7|7733.7|7737.7|7735.7|7738.2|7736.2|7733.5|7731.5|50
1746817800000|2025-05-09 19:10:00|7738|7736|7737.7|7735.7|7739.2|7737.2|7735.2|7733.2|38
1746818100000|2025-05-09 19:15:00|7737.5|7735.5|7737|7735|7738|7736|7735.2|7733.2|30
1746818400000|2025-05-09 19:20:00|7737.2|7735.2|7735.2|7733.2|7737.2|7735.2|7733.2|7731.2|66
1746818700000|2025-05-09 19:25:00|7735.5|7733.5|7732.7|7730.7|7735.5|7733.5|7732.7|7730.7|57
1746819000000|2025-05-09 19:30:00|7732.5|7730.5|7731.7|7729.7|7734|7732|7727|7725|70
1746819300000|2025-05-09 19:35:00|7732|7730|7729.7|7727.7|7733|7731|7727.7|7725.7|40
1746819600000|2025-05-09 19:40:00|7729.5|7727.5|7730|7728|7731.2|7729.2|7728.2|7726.2|25
1746819900000|2025-05-09 19:45:00|7730.5|7728.5|7729|7727|7730.5|7728.5|7726.7|7724.7|50
1746820200000|2025-05-09 19:50:00|7730.5|7728.5|7733.5|7731.5|7734|7732|7730|7728|133
1746820500000|2025-05-09 19:55:00|7733.2|7731.2|7734.7|7732.7|7735.2|7733.2|7728.5|7726.5|198
1746820800000|2025-05-09 20:00:00|7733.5|7731.5|7737.3|7733.3|7737.6|7733.6|7730.5|7726.5|0
1746821100000|2025-05-09 20:05:00|7737.6|7733.6|7736.4|7732.4|7738.7|7734.7|7734.5|7730.5|0
1746821400000|2025-05-09 20:10:00|7736.7|7732.7|7735.6|7731.6|7736.7|7732.7|7733.4|7729.4|0
1746821700000|2025-05-09 20:15:00|7735.5|7731.5|7735.7|7731.7|7736.9|7732.9|7734|7730|0
1746822000000|2025-05-09 20:20:00|7736|7732|7736.5|7732.5|7736.7|7732.7|7734.7|7730.7|0
1746822300000|2025-05-09 20:25:00|7736.4|7732.4|7734.3|7730.3|7736.4|7732.4|7734|7730|0
1746822600000|2025-05-09 20:30:00|7734|7730|7733.1|7729.1|7734.5|7730.5|7732.6|7728.6|0
1746822900000|2025-05-09 20:35:00|7732.9|7728.9|7735.3|7731.3|7735.6|7731.6|7732.9|7728.9|0
1746823200000|2025-05-09 20:40:00|7735.6|7731.6|7735.3|7731.3|7736.2|7732.2|7734.3|7730.3|0
1746823500000|2025-05-09 20:45:00|7735.1|7731.1|7735.9|7731.9|7736.2|7732.2|7734.5|7730.5|0
1746823800000|2025-05-09 20:50:00|7736.2|7732.2|7739.9|7735.9|7740.9|7736.9|7735.5|7731.5|0
1746824100000|2025-05-09 20:55:00|7740.2|7736.2|7740.9|7736.9|7741.2|7737.2|7738.8|7734.8|0
1746824400000|2025-05-09 21:00:00|7740.7|7736.7|7740.7|7736.7|7740.7|7736.7|7740.7|7736.7|0
1747000800000|2025-05-11 22:00:00|7814.1|7810.1|7802.2|7798.2|7815.7|7811.7|7802.2|7798.2|0
1747001100000|2025-05-11 22:05:00|7802.7|7798.7|7804.6|7800.6|7807.8|7803.8|7797|7793|0
1747001400000|2025-05-11 22:10:00|7803|7799|7810.6|7806.6|7810.6|7806.6|7802.4|7798.4|0
1747001700000|2025-05-11 22:15:00|7810.4|7806.4|7803.4|7799.4|7810.9|7806.9|7802.7|7798.7|0
1747002000000|2025-05-11 22:20:00|7803.6|7799.6|7797.4|7793.4|7804.6|7800.6|7797|7793|0
1747002300000|2025-05-11 22:25:00|7797.1|7793.1|7793.4|7789.4|7797.7|7793.7|7792.4|7788.4|0
1747002600000|2025-05-11 22:30:00|7793.6|7789.6|7793|7789|7796.3|7792.3|7791.2|7787.2|0
1747002900000|2025-05-11 22:35:00|7793.2|7789.2|7792.4|7788.4|7793.3|7789.3|7786.4|7782.4|0
1747003200000|2025-05-11 22:40:00|7792.7|7788.7|7792.4|7788.4|7794.6|7790.6|7791.4|7787.4|0
1747003500000|2025-05-11 22:45:00|7792.5|7788.5|7793.3|7789.3|7794.6|7790.6|7792.5|7788.5|0
1747003800000|2025-05-11 22:50:00|7793.5|7789.5|7793.4|7789.4|7795.4|7791.4|7791.3|7787.3|0
1747004100000|2025-05-11 22:55:00|7793|7789|7791.7|7787.7|7793.6|7789.6|7790|7786|0
1747004400000|2025-05-11 23:00:00|7791.9|7787.9|7795.8|7791.8|7796.9|7792.9|7790.4|7786.4|0
1747004700000|2025-05-11 23:05:00|7795.9|7791.9|7796.5|7792.5|7799.7|7795.7|7794.6|7790.6|0
1747005000000|2025-05-11 23:10:00|7796.2|7792.2|7797.8|7793.8|7798.7|7794.7|7795.3|7791.3|0
1747005300000|2025-05-11 23:15:00|7798|7794|7802.7|7798.7|7803.5|7799.5|7796.9|7792.9|0
1747005600000|2025-05-11 23:20:00|7802.4|7798.4|7805.9|7801.9|7807|7803|7799.1|7795.1|0
1747005900000|2025-05-11 23:25:00|7806|7802|7806|7802|7808.8|7804.8|7803.8|7799.8|0
1747006200000|2025-05-11 23:30:00|7806.2|7802.2|7804.9|7800.9|7806.3|7802.3|7803.8|7799.8|0
1747006500000|2025-05-11 23:35:00|7804.8|7800.8|7800.6|7796.6|7804.9|7800.9|7800.3|7796.3|0
1747006800000|2025-05-11 23:40:00|7800.5|7796.5|7803.8|7799.8|7804.7|7800.7|7797.6|7793.6|0
1747007100000|2025-05-11 23:45:00|7804|7800|7803.3|7799.3|7806.8|7802.8|7802.8|7798.8|0
1747007400000|2025-05-11 23:50:00|7803.5|7799.5|7795.5|7791.5|7803.6|7799.6|7795.4|7791.4|0
1747007700000|2025-05-11 23:55:00|7795.8|7791.8|7798|7794|7798.1|7794.1|7794.9|7790.9|0
1747008000000|2025-05-12 00:00:00|7798.1|7794.1|7800.8|7796.8|7801.2|7797.2|7795.8|7791.8|0
1747008300000|2025-05-12 00:05:00|7800.7|7796.7|7803.9|7799.9|7804.2|7800.2|7800.3|7796.3|0
1747008600000|2025-05-12 00:10:00|7804.1|7800.1|7793.2|7789.2|7804.4|7800.4|7793|7789|0
1747008900000|2025-05-12 00:15:00|7793.3|7789.3|7780.1|7777.1|7793.7|7789.7|7780.1|7777.1|0
1747009200000|2025-05-12 00:20:00|7781.5|7778.5|7778.9|7775.9|7781.6|7778.6|7775.9|7772.9|0
1747009500000|2025-05-12 00:25:00|7780.3|7777.3|7776.8|7773.8|7780.4|7777.4|7776|7773|0
1747009800000|2025-05-12 00:30:00|7777.5|7774.5|7780.5|7777.5|7780.5|7777.5|7777.5|7774.5|0
1747010100000|2025-05-12 00:35:00|7779.8|7776.8|7782|7779|7782.7|7779.7|7779|7776|0
1747010400000|2025-05-12 00:40:00|7781.9|7778.9|7781.2|7778.2|7783.4|7780.4|7780.5|7777.5|0
1747010700000|2025-05-12 00:45:00|7780.5|7777.5|7780.5|7777.5|7782.6|7779.6|7780.4|7777.4|0
1747011000000|2025-05-12 00:50:00|7780.4|7777.4|7777.6|7774.6|7780.5|7777.5|7777.6|7774.6|0
1747011300000|2025-05-12 00:55:00|7777.5|7774.5|7780.3|7777.3|7780.4|7777.4|7776.1|7773.1|0
1747011600000|2025-05-12 01:00:00|7780.4|7777.4|7784.7|7781.7|7784.8|7781.8|7777.5|7774.5|0
1747011900000|2025-05-12 01:05:00|7784.8|7781.8|7792.1|7789.1|7792.7|7789.7|7784.8|7781.8|0
1747012200000|2025-05-12 01:10:00|7791.4|7788.4|7790.7|7787.7|7792.1|7789.1|7790.7|7787.7|0
1747012500000|2025-05-12 01:15:00|7792.1|7789.1|7790.7|7787.7|7792.1|7789.1|7787.8|7784.8|0
1747012800000|2025-05-12 01:20:00|7790.6|7787.6|7792.8|7789.8|7792.8|7789.8|7788.5|7785.5|0
1747013100000|2025-05-12 01:25:00|7792.1|7789.1|7795|7792|7795.6|7792.6|7792.1|7789.1|0
1747013400000|2025-05-12 01:30:00|7793.6|7790.6|7793.1|7790.1|7795.9|7792.9|7791.7|7788.7|0
1747013700000|2025-05-12 01:35:00|7793|7790|7791.5|7788.5|7794.5|7791.5|7790.1|7787.1|0
1747014000000|2025-05-12 01:40:00|7790.8|7787.8|7790.1|7787.1|7792.9|7789.9|7790|7787|0
1747014300000|2025-05-12 01:45:00|7791.5|7788.5|7789.4|7786.4|7793|7790|7788.6|7785.6|0
1747014600000|2025-05-12 01:50:00|7790.1|7787.1|7788.6|7785.6|7791.5|7788.5|7788.6|7785.6|0
1747014900000|2025-05-12 01:55:00|7789.3|7786.3|7788.6|7785.6|7790.1|7787.1|7788.6|7785.6|0
1747015200000|2025-05-12 02:00:00|7789.3|7786.3|7788.6|7785.6|7790.1|7787.1|7787.2|7784.2|0
1747015500000|2025-05-12 02:05:00|7789.3|7786.3|7789.3|7786.3|7790.1|7787.1|7788.6|7785.6|0
1747015800000|2025-05-12 02:10:00|7789.4|7786.4|7782.9|7779.9|7789.4|7786.4|7782.9|7779.9|0
1747016100000|2025-05-12 02:15:00|7784.3|7781.3|7784.3|7781.3|7784.4|7781.4|7784.3|7781.3|0
1747016400000|2025-05-12 02:20:00|7782.9|7779.9|7782.9|7779.9|7782.9|7779.9|7781.5|7778.5|0
1747016700000|2025-05-12 02:25:00|7784.3|7781.3|7784.3|7781.3|7785.8|7782.8|7784.3|7781.3|0
1747017000000|2025-05-12 02:30:00|7784.4|7781.4|7784.3|7781.3|7785.8|7782.8|7784.3|7781.3|0
1747017300000|2025-05-12 02:35:00|7782.9|7779.9|7782.9|7779.9|7782.9|7779.9|7781.5|7778.5|0
1747017600000|2025-05-12 02:40:00|7782.2|7779.2|7781.5|7778.5|7782.9|7779.9|7781.5|7778.5|0
1747017900000|2025-05-12 02:45:00|7785.3|7782.3|7785.4|7782.4|7786.8|7783.8|7784.6|7781.6|0
1747018200000|2025-05-12 02:50:00|7785.3|7782.3|7785.4|7782.4|7786.1|7783.1|7785.3|7782.3|0
1747018500000|2025-05-12 02:55:00|7784.7|7781.7|7781.9|7778.9|7784.7|7781.7|7781.1|7778.1|0
1747018800000|2025-05-12 03:00:00|7780.2|7777.2|7777.3|7774.3|7780.2|7777.2|7777.3|7774.3|0
1747019100000|2025-05-12 03:05:00|7776.6|7773.6|7777.4|7774.4|7777.4|7774.4|7775.9|7772.9|0
1747019400000|2025-05-12 03:10:00|7776.7|7773.7|7776|7773|7776.7|7773.7|7774.5|7771.5|0
1747019700000|2025-05-12 03:15:00|7777.4|7774.4|7774.5|7771.5|7777.4|7774.4|7774.5|7771.5|0
1747020000000|2025-05-12 03:20:00|7775.9|7772.9|7778.8|7775.8|7778.8|7775.8|7775.9|7772.9|0
1747020300000|2025-05-12 03:25:00|7778.1|7775.1|7777.3|7774.3|7780.3|7777.3|7777.3|7774.3|0
1747020600000|2025-05-12 03:30:00|7777.4|7774.4|7777.4|7774.4|7777.4|7774.4|7777.3|7774.3|0
1747020900000|2025-05-12 03:35:00|7775.9|7772.9|7777.4|7774.4|7777.4|7774.4|7775.9|7772.9|0
1747021200000|2025-05-12 03:40:00|7778.8|7775.8|7779.7|7776.7|7779.7|7776.7|7778.1|7775.1|0
1747021500000|2025-05-12 03:45:00|7779|7776|7779|7776|7780.4|7777.4|7779|7776|0
1747021800000|2025-05-12 03:50:00|7780.5|7777.5|7780.5|7777.5|7780.5|7777.5|7780.4|7777.4|0
1747022400000|2025-05-12 04:00:00|7781.9|7778.9|7784.7|7781.7|7784.7|7781.7|7781.9|7778.9|0
1747022700000|2025-05-12 04:05:00|7783.3|7780.3|7784|7781|7784.7|7781.7|7781.9|7778.9|0
1747023000000|2025-05-12 04:10:00|7784.7|7781.7|7783.3|7780.3|7784.7|7781.7|7783.3|7780.3|0
1747023300000|2025-05-12 04:15:00|7784|7781|7784.8|7781.8|7785.5|7782.5|7781.9|7778.9|0
1747023600000|2025-05-12 04:20:00|7784.1|7781.1|7784.1|7781.1|7784.8|7781.8|7783.3|7780.3|0
1747023900000|2025-05-12 04:25:00|7783.4|7780.4|7784.8|7781.8|7784.8|7781.8|7783.4|7780.4|0
1747024200000|2025-05-12 04:30:00|7784.9|7781.9|7783.4|7780.4|7786.3|7783.3|7783.4|7780.4|0
1747024500000|2025-05-12 04:35:00|7783.5|7780.5|7783.4|7780.4|7783.5|7780.5|7782|7779|0
1747024800000|2025-05-12 04:40:00|7783.3|7780.3|7783.4|7780.4|7783.5|7780.5|7782|7779|0
1747025100000|2025-05-12 04:45:00|7784.9|7781.9|7789|7786|7789.1|7786.1|7784.9|7781.9|0
1747025400000|2025-05-12 04:50:00|7788.3|7785.3|7787.7|7784.7|7789.2|7786.2|7787.7|7784.7|0
1747025700000|2025-05-12 04:55:00|7788.5|7785.5|7787|7784|7789.2|7786.2|7787|7784|0
1747026000000|2025-05-12 05:00:00|7786.3|7783.3|7786.4|7783.4|7787.8|7784.8|7786.3|7783.3|0
1747026300000|2025-05-12 05:05:00|7785.7|7782.7|7785|7782|7786.4|7783.4|7784.3|7781.3|0
1747026600000|2025-05-12 05:10:00|7783.6|7780.6|7786.4|7783.4|7786.4|7783.4|7783.5|7780.5|0
1747026900000|2025-05-12 05:15:00|7785.7|7782.7|7787.8|7784.8|7787.8|7784.8|7785|7782|0
1747027200000|2025-05-12 05:20:00|7789.2|7786.2|7789.2|7786.2|7789.3|7786.3|7787.8|7784.8|0
1747027500000|2025-05-12 05:25:00|7788.5|7785.5|7790.7|7787.7|7792.1|7789.1|7787.1|7784.1|0
1747027800000|2025-05-12 05:30:00|7789.2|7786.2|7792.1|7789.1|7793.6|7790.6|7789.2|7786.2|0
1747028100000|2025-05-12 05:35:00|7790.7|7787.7|7792.2|7789.2|7793.6|7790.6|7790.7|7787.7|0
1747028400000|2025-05-12 05:40:00|7792.3|7789.3|7793.9|7790.9|7795.3|7792.3|7792.2|7789.2|0
1747028700000|2025-05-12 05:45:00|7795.3|7792.3|7798|7795|7803.7|7800.7|7793.8|7790.8|0
1747029000000|2025-05-12 05:50:00|7799.5|7796.5|7803.7|7800.7|7803.7|7800.7|7799.4|7796.4|0
1747029300000|2025-05-12 05:55:00|7802.3|7799.3|7803.7|7800.7|7805.1|7802.1|7800.8|7797.8|0
1747029600000|2025-05-12 06:00:00|7805.1|7802.1|7797.5|7795.5|7805.1|7802.1|7792.7|7790.7|523
1747029900000|2025-05-12 06:05:00|7797|7795|7793.2|7791.2|7800.2|7798.2|7792|7790|103
1747030200000|2025-05-12 06:10:00|7793|7791|7790|7788|7793|7791|7787.2|7785.2|72
1747030500000|2025-05-12 06:15:00|7789.5|7787.5|7787.7|7785.7|7791|7789|7785.5|7783.5|95
1747030800000|2025-05-12 06:20:00|7788|7786|7792.7|7790.7|7793.7|7791.7|7784.7|7782.7|98
1747031100000|2025-05-12 06:25:00|7792.2|7790.2|7784.5|7782.5|7792.2|7790.2|7783.7|7781.7|86
1747031400000|2025-05-12 06:30:00|7784.2|7782.2|7785|7783|7785.7|7783.7|7782.7|7780.7|46
1747031700000|2025-05-12 06:35:00|7784.7|7782.7|7783.7|7781.7|7784.7|7782.7|7781.5|7779.5|54
1747032000000|2025-05-12 06:40:00|7783.5|7781.5|7783.2|7781.2|7783.7|7781.7|7779.5|7777.5|63
1747032300000|2025-05-12 06:45:00|7783|7781|7783.7|7781.7|7788.7|7786.7|7783|7781|52
1747032600000|2025-05-12 06:50:00|7783.5|7781.5|7775.7|7773.7|7785.7|7783.7|7773.7|7771.7|156
1747032900000|2025-05-12 06:55:00|7776|7774|7775.2|7773.2|7778|7776|7764.5|7762.5|229
1747033200000|2025-05-12 07:00:00|7774.7|7773.7|7839.2|7838.2|7860.7|7859.7|7773.7|7772.7|3454
1747033500000|2025-05-12 07:05:00|7839.7|7838.7|7842.2|7841.2|7845.7|7844.7|7818.2|7817.2|1647
1747033800000|2025-05-12 07:10:00|7843|7842|7856.2|7855.2|7858|7857|7839.2|7838.2|1265
1747034100000|2025-05-12 07:15:00|7856|7855|7840.7|7839.7|7857.7|7856.7|7838.2|7837.2|1103
1747034400000|2025-05-12 07:20:00|7840.5|7839.5|7854.1|7853.1|7858.6|7857.6|7838.5|7837.5|694
1747034700000|2025-05-12 07:25:00|7853.9|7852.9|7852.5|7851.5|7860.7|7859.7|7842.6|7841.6|1026
1747035000000|2025-05-12 07:30:00|7851.7|7850.7|7847.1|7846.1|7858.8|7857.8|7841.6|7840.6|3340
1747035300000|2025-05-12 07:35:00|7847.3|7846.3|7836.6|7835.6|7847.8|7846.8|7833.3|7832.3|598
1747035600000|2025-05-12 07:40:00|7837.1|7836.1|7827.1|7826.1|7837.1|7836.1|7821.3|7820.3|722
1747035900000|2025-05-12 07:45:00|7827.6|7826.6|7814.8|7813.8|7829.1|7828.1|7813.8|7812.8|688
1747036200000|2025-05-12 07:50:00|7814.7|7813.7|7802.2|7801.2|7816.5|7815.5|7800.7|7799.7|980
1747036500000|2025-05-12 07:55:00|7802.5|7801.5|7807.2|7806.2|7810|7809|7790.7|7789.7|830
1747036800000|2025-05-12 08:00:00|7807.7|7806.7|7806.7|7805.7|7811.2|7810.2|7800.2|7799.2|684
1747037100000|2025-05-12 08:05:00|7806.2|7805.2|7797.2|7796.2|7806.7|7805.7|7790.7|7789.7|530
1747037400000|2025-05-12 08:10:00|7797.4|7796.4|7789.9|7788.9|7800.2|7799.2|7782.9|7781.9|1782
1747037700000|2025-05-12 08:15:00|7789.4|7788.4|7798.4|7797.4|7805.9|7804.9|7788.2|7787.2|584
1747038000000|2025-05-12 08:20:00|7798.1|7797.1|7800.6|7799.6|7803.1|7802.1|7794.6|7793.6|621
1747038300000|2025-05-12 08:25:00|7800.9|7799.9|7810.6|7809.6|7811.1|7810.1|7798.9|7797.9|329
1747038600000|2025-05-12 08:30:00|7810.8|7809.8|7818.1|7817.1|7818.8|7817.8|7809.3|7808.3|348
1747038900000|2025-05-12 08:35:00|7817.8|7816.8|7825.3|7824.3|7825.8|7824.8|7817.3|7816.3|834
1747039200000|2025-05-12 08:40:00|7825.1|7824.1|7827.1|7826.1|7830.6|7829.6|7825.1|7824.1|1439
1747039500000|2025-05-12 08:45:00|7827.4|7826.4|7842.6|7841.6|7842.6|7841.6|7826.6|7825.6|426
1747039800000|2025-05-12 08:50:00|7842.2|7841.2|7843.2|7842.2|7844.7|7843.7|7839|7838|316
1747040100000|2025-05-12 08:55:00|7843|7842|7841.7|7840.7|7845.7|7844.7|7839.7|7838.7|344
1747040400000|2025-05-12 09:00:00|7842.3|7841.3|7849.3|7848.3|7849.6|7848.6|7839.8|7838.8|2566
1747040700000|2025-05-12 09:05:00|7849.1|7848.1|7851.8|7850.8|7854.8|7853.8|7847.6|7846.6|1258
1747041000000|2025-05-12 09:10:00|7851.3|7850.3|7854.8|7853.8|7860.1|7859.1|7850.3|7849.3|462
1747041300000|2025-05-12 09:15:00|7855.1|7854.1|7863.3|7862.3|7864.8|7863.8|7854.8|7853.8|463
1747041600000|2025-05-12 09:20:00|7863.4|7862.4|7863.4|7862.4|7866.2|7865.2|7859.7|7858.7|376
1747041900000|2025-05-12 09:25:00|7863.7|7862.7|7873.2|7872.2|7874.9|7873.9|7862.9|7861.9|450
1747042200000|2025-05-12 09:30:00|7873.3|7872.3|7874.8|7873.8|7877|7876|7872.5|7871.5|337
1747042500000|2025-05-12 09:35:00|7874.5|7873.5|7877|7876|7877.5|7876.5|7869.3|7868.3|289
1747042800000|2025-05-12 09:40:00|7877.4|7876.4|7878.9|7877.9|7880.7|7879.7|7875.4|7874.4|355
1747043100000|2025-05-12 09:45:00|7878.7|7877.7|7873.4|7872.4|7881.4|7880.4|7871.4|7870.4|562
1747043400000|2025-05-12 09:50:00|7873.5|7872.5|7873|7872|7879|7878|7872.5|7871.5|264
1747043700000|2025-05-12 09:55:00|7873.3|7872.3|7870|7869|7875.3|7874.3|7868|7867|231
1747044000000|2025-05-12 10:00:00|7869.9|7868.9|7858.9|7857.9|7870.9|7869.9|7855.9|7854.9|420
1747044300000|2025-05-12 10:05:00|7859.2|7858.2|7854.9|7853.9|7863.9|7862.9|7854.4|7853.4|292
1747044600000|2025-05-12 10:10:00|7855.1|7854.1|7853.6|7852.6|7859.1|7858.1|7852.4|7851.4|237
1747044900000|2025-05-12 10:15:00|7853.1|7852.1|7854.1|7853.1|7856.6|7855.6|7851.9|7850.9|267
1747045200000|2025-05-12 10:20:00|7853.9|7852.9|7844.2|7843.2|7854.4|7853.4|7842.4|7841.4|494
1747045500000|2025-05-12 10:25:00|7844.4|7843.4|7848.9|7847.9|7851.4|7850.4|7842.9|7841.9|207
1747045800000|2025-05-12 10:30:00|7849.2|7848.2|7852.4|7851.4|7852.4|7851.4|7844.9|7843.9|241
1747046100000|2025-05-12 10:35:00|7852.2|7851.2|7852.7|7851.7|7855.9|7854.9|7849.9|7848.9|237
1747046400000|2025-05-12 10:40:00|7852.6|7851.6|7839.8|7838.8|7853.3|7852.3|7839.8|7838.8|275
1747046700000|2025-05-12 10:45:00|7839.6|7838.6|7839.6|7838.6|7840.3|7839.3|7833.3|7832.3|281
1747047000000|2025-05-12 10:50:00|7840|7839|7845|7844|7845.2|7844.2|7838.7|7837.7|205
1747047300000|2025-05-12 10:55:00|7845.2|7844.2|7847.7|7846.7|7848.7|7847.7|7843.7|7842.7|217
1747047600000|2025-05-12 11:00:00|7847.2|7846.2|7848.2|7847.2|7851.2|7850.2|7840|7839|446
1747047900000|2025-05-12 11:05:00|7848|7847|7849|7848|7852.7|7851.7|7844.7|7843.7|535
1747048200000|2025-05-12 11:10:00|7849.2|7848.2|7836.5|7835.5|7849.2|7848.2|7833.7|7832.7|269
1747048500000|2025-05-12 11:15:00|7836.2|7835.2|7840.7|7839.7|7841|7840|7833.5|7832.5|232
1747048800000|2025-05-12 11:20:00|7841.2|7840.2|7844.2|7843.2|7845|7844|7837.2|7836.2|752
1747049100000|2025-05-12 11:25:00|7845.5|7844.5|7844.2|7843.2|7848.7|7847.7|7844.2|7843.2|2444
1747049400000|2025-05-12 11:30:00|7844|7843|7841.5|7840.5|7844|7843|7835.5|7834.5|319
1747049700000|2025-05-12 11:35:00|7841.3|7840.3|7853.5|7852.5|7854.5|7853.5|7841|7840|510
1747050000000|2025-05-12 11:40:00|7854|7853|7854|7853|7854.3|7853.3|7846.8|7845.8|262
1747050300000|2025-05-12 11:45:00|7853.8|7852.8|7849.3|7848.3|7858|7857|7847.8|7846.8|595
1747050600000|2025-05-12 11:50:00|7849|7848|7846.5|7845.5|7853|7852|7842.5|7841.5|287
1747050900000|2025-05-12 11:55:00|7846.8|7845.8|7849.5|7848.5|7851.3|7850.3|7845.8|7844.8|207
1747051200000|2025-05-12 12:00:00|7849.3|7848.3|7848.3|7847.3|7855.3|7854.3|7847.8|7846.8|1510
1747051500000|2025-05-12 12:05:00|7848.1|7847.1|7847.3|7846.3|7851.8|7850.8|7845.1|7844.1|403
1747051800000|2025-05-12 12:10:00|7847.7|7846.7|7857.7|7856.7|7859.5|7858.5|7847.5|7846.5|188
1747052100000|2025-05-12 12:15:00|7857.5|7856.5|7860.7|7859.7|7861.5|7860.5|7852.2|7851.2|185
1747052400000|2025-05-12 12:20:00|7860.1|7859.1|7865.9|7864.9|7866.9|7865.9|7858.1|7857.1|226
1747052700000|2025-05-12 12:25:00|7866.1|7865.1|7862.1|7861.1|7866.1|7865.1|7857.1|7856.1|3496
1747053000000|2025-05-12 12:30:00|7862.6|7861.6|7861.1|7860.1|7863.9|7862.9|7860.6|7859.6|234
1747053300000|2025-05-12 12:35:00|7861.4|7860.4|7864.6|7863.6|7865.9|7864.9|7860.4|7859.4|302
1747053600000|2025-05-12 12:40:00|7864.3|7863.3|7858.3|7857.3|7864.3|7863.3|7857.3|7856.3|437
1747053900000|2025-05-12 12:45:00|7858.1|7857.1|7850.8|7849.8|7858.1|7857.1|7848.6|7847.6|1289
1747054200000|2025-05-12 12:50:00|7851.6|7850.6|7856.6|7855.6|7859.9|7858.9|7851.6|7850.6|381
1747054500000|2025-05-12 12:55:00|7856.4|7855.4|7856.1|7855.1|7859.4|7858.4|7853.9|7852.9|550
1747054800000|2025-05-12 13:00:00|7855.4|7854.4|7855.9|7854.9|7859.9|7858.9|7854.7|7853.7|2940
1747055100000|2025-05-12 13:05:00|7856.2|7855.2|7855.4|7854.4|7858.4|7857.4|7852.2|7851.2|247
1747055400000|2025-05-12 13:10:00|7855.6|7854.6|7859.1|7858.1|7861.6|7860.6|7852.6|7851.6|338
1747055700000|2025-05-12 13:15:00|7858.9|7857.9|7860.1|7859.1|7860.6|7859.6|7854.4|7853.4|349
1747056000000|2025-05-12 13:20:00|7860.2|7859.2|7859.7|7858.7|7862.2|7861.2|7853|7852|268
1747056300000|2025-05-12 13:25:00|7858.7|7857.7|7864.5|7863.5|7866.2|7865.2|7858.7|7857.7|452
1747056600000|2025-05-12 13:30:00|7864.4|7863.4|7857.6|7856.6|7866.6|7865.6|7854.1|7853.1|715
1747056900000|2025-05-12 13:35:00|7858.1|7857.1|7858.6|7857.6|7860.6|7859.6|7850.9|7849.9|554
1747057200000|2025-05-12 13:40:00|7859|7858|7851.5|7850.5|7860.5|7859.5|7849.5|7848.5|473
1747057500000|2025-05-12 13:45:00|7852|7851|7837.8|7836.8|7853.5|7852.5|7836.8|7835.8|682
1747057800000|2025-05-12 13:50:00|7838.1|7837.1|7841.3|7840.3|7846.1|7845.1|7833.8|7832.8|455
1747058100000|2025-05-12 13:55:00|7841.6|7840.6|7833.3|7832.3|7843.3|7842.3|7829.6|7828.6|498
1747058400000|2025-05-12 14:00:00|7833.2|7832.2|7839.2|7838.2|7841|7840|7825|7824|824
1747058700000|2025-05-12 14:05:00|7839|7838|7841.7|7840.7|7851.2|7850.2|7838.2|7837.2|419
1747059000000|2025-05-12 14:10:00|7841.2|7840.2|7836.7|7835.7|7843.2|7842.2|7836.7|7835.7|393
1747059300000|2025-05-12 14:15:00|7837|7836|7836.7|7835.7|7842.7|7841.7|7834.2|7833.2|249
1747059600000|2025-05-12 14:20:00|7836.9|7835.9|7831.4|7830.4|7838.4|7837.4|7823.4|7822.4|327
1747059900000|2025-05-12 14:25:00|7831.2|7830.2|7818.7|7817.7|7831.9|7830.9|7814.9|7813.9|384
1747060200000|2025-05-12 14:30:00|7818.9|7817.9|7805.9|7804.9|7818.9|7817.9|7797.1|7796.1|798
1747060500000|2025-05-12 14:35:00|7806.1|7805.1|7814.1|7813.1|7814.4|7813.4|7803.4|7802.4|497
1747060800000|2025-05-12 14:40:00|7813.7|7812.7|7829.7|7828.7|7830|7829|7813|7812|400
1747061100000|2025-05-12 14:45:00|7829.5|7828.5|7836.7|7835.7|7837.2|7836.2|7828.7|7827.7|387
1747061400000|2025-05-12 14:50:00|7836.4|7835.4|7840.4|7839.4|7842.2|7841.2|7834.7|7833.7|416
1747061700000|2025-05-12 14:55:00|7840.2|7839.2|7838.4|7837.4|7842.9|7841.9|7835.7|7834.7|977
1747062000000|2025-05-12 15:00:00|7839|7838|7840.5|7839.5|7842|7841|7835.5|7834.5|353
1747062300000|2025-05-12 15:05:00|7840.8|7839.8|7842.5|7841.5|7844.5|7843.5|7837|7836|347
1747062600000|2025-05-12 15:10:00|7842.3|7841.3|7855.2|7854.2|7857.2|7856.2|7842.2|7841.2|410
1747062900000|2025-05-12 15:15:00|7855.4|7854.4|7850.4|7849.4|7855.4|7854.4|7846.2|7845.2|629
1747063200000|2025-05-12 15:20:00|7850.7|7849.7|7845.4|7844.4|7851.7|7850.7|7842.9|7841.9|656
1747063500000|2025-05-12 15:25:00|7845.7|7844.7|7849.2|7848.2|7851.2|7850.2|7844.7|7843.7|1099
1747063800000|2025-05-12 15:30:00|7840|7838|7842.3|7840.3|7844.8|7842.8|7838.8|7836.8|4303
1747064100000|2025-05-12 15:35:00|7841.8|7839.8|7837.8|7835.8|7845.5|7843.5|7837.3|7835.3|1112
1747064400000|2025-05-12 15:40:00|7838|7836|7835.5|7833.5|7838|7836|7831.5|7829.5|378
1747064700000|2025-05-12 15:45:00|7835.3|7833.3|7829.8|7827.8|7836|7834|7829.5|7827.5|195
1747065000000|2025-05-12 15:50:00|7829.5|7827.5|7826.3|7824.3|7831|7829|7823|7821|121
1747065300000|2025-05-12 15:55:00|7826.5|7824.5|7824|7822|7830|7828|7822.5|7820.5|123
1747065600000|2025-05-12 16:00:00|7823.8|7821.8|7828.8|7826.8|7829|7827|7821.8|7819.8|242
1747065900000|2025-05-12 16:05:00|7829|7827|7835.5|7833.5|7835.8|7833.8|7828.8|7826.8|120
1747066200000|2025-05-12 16:10:00|7835.3|7833.3|7835.8|7833.8|7836.5|7834.5|7832.3|7830.3|54
1747066500000|2025-05-12 16:15:00|7836|7834|7835|7833|7837.5|7835.5|7832.5|7830.5|94
1747066800000|2025-05-12 16:20:00|7834.8|7832.8|7841.5|7839.5|7841.8|7839.8|7833|7831|64
1747067100000|2025-05-12 16:25:00|7841.8|7839.8|7839.8|7837.8|7843.8|7841.8|7839.3|7837.3|98
1747067400000|2025-05-12 16:30:00|7840|7838|7842.3|7840.3|7842.3|7840.3|7838.3|7836.3|21
1747067700000|2025-05-12 16:35:00|7842|7840|7842.5|7840.5|7844.5|7842.5|7841.8|7839.8|40
1747068000000|2025-05-12 16:40:00|7841.5|7839.5|7845.5|7843.5|7845.8|7843.8|7841.5|7839.5|65
1747068300000|2025-05-12 16:45:00|7845.3|7843.3|7850.5|7848.5|7852|7850|7845|7843|38
1747068600000|2025-05-12 16:50:00|7850.3|7848.3|7853.8|7851.8|7854.5|7852.5|7848.5|7846.5|41
1747068900000|2025-05-12 16:55:00|7854|7852|7854.5|7852.5|7857|7855|7852|7850|41
1747069200000|2025-05-12 17:00:00|7855|7853|7858.3|7856.3|7858.8|7856.8|7854.8|7852.8|54
1747069500000|2025-05-12 17:05:00|7858|7856|7864.5|7862.5|7865.8|7863.8|7856.8|7854.8|142
1747069800000|2025-05-12 17:10:00|7864.8|7862.8|7862|7860|7865|7863|7860|7858|56
1747070100000|2025-05-12 17:15:00|7861.8|7859.8|7861.8|7859.8|7864.3|7862.3|7860|7858|28
1747070400000|2025-05-12 17:20:00|7861.5|7859.5|7858.5|7856.5|7861.8|7859.8|7856|7854|29
1747070700000|2025-05-12 17:25:00|7858.3|7856.3|7858|7856|7861.3|7859.3|7857|7855|34
1747071000000|2025-05-12 17:30:00|7857.8|7855.8|7861.8|7859.8|7863.3|7861.3|7857.8|7855.8|33
1747071300000|2025-05-12 17:35:00|7862|7860|7861.5|7859.5|7862.3|7860.3|7859|7857|16
1747071600000|2025-05-12 17:40:00|7860.8|7858.8|7859.8|7857.8|7861.5|7859.5|7858.5|7856.5|7
1747071900000|2025-05-12 17:45:00|7859.5|7857.5|7862|7860|7862.8|7860.8|7859.3|7857.3|19
1747072200000|2025-05-12 17:50:00|7862.3|7860.3|7864.5|7862.5|7865|7863|7861.3|7859.3|35
1747072500000|2025-05-12 17:55:00|7864.3|7862.3|7859.8|7857.8|7864.8|7862.8|7859.8|7857.8|48
1747072800000|2025-05-12 18:00:00|7859.5|7857.5|7864.8|7862.8|7865|7863|7858.3|7856.3|31
1747073100000|2025-05-12 18:05:00|7865|7863|7863.3|7861.3|7865|7863|7861.5|7859.5|4
1747073400000|2025-05-12 18:10:00|7863|7861|7860.8|7858.8|7863.5|7861.5|7858.8|7856.8|21
1747073700000|2025-05-12 18:15:00|7860.5|7858.5|7864.8|7862.8|7865.3|7863.3|7860.3|7858.3|18
1747074000000|2025-05-12 18:20:00|7864.5|7862.5|7863.8|7861.8|7865.5|7863.5|7862.5|7860.5|10
1747074300000|2025-05-12 18:25:00|7864|7862|7863.5|7861.5|7865.3|7863.3|7861.8|7859.8|23
1747074600000|2025-05-12 18:30:00|7863.8|7861.8|7864.8|7862.8|7866.5|7864.5|7863.8|7861.8|15
1747074900000|2025-05-12 18:35:00|7865|7863|7865.3|7863.3|7866.5|7864.5|7863.5|7861.5|22
1747075200000|2025-05-12 18:40:00|7865.5|7863.5|7863.5|7861.5|7867.3|7865.3|7863.3|7861.3|19
1747075500000|2025-05-12 18:45:00|7863.8|7861.8|7861.8|7859.8|7865.3|7863.3|7861.3|7859.3|30
1747075800000|2025-05-12 18:50:00|7861.5|7859.5|7859.3|7857.3|7862.3|7860.3|7858|7856|34
1747076100000|2025-05-12 18:55:00|7859.5|7857.5|7859|7857|7861.3|7859.3|7858.3|7856.3|10
1747076400000|2025-05-12 19:00:00|7858.8|7856.8|7864.3|7862.3|7864.5|7862.5|7855.5|7853.5|40
1747076700000|2025-05-12 19:05:00|7864.5|7862.5|7864.5|7862.5|7865.5|7863.5|7862.3|7860.3|17
1747077000000|2025-05-12 19:10:00|7864.3|7862.3|7860.8|7858.8|7864.3|7862.3|7859.8|7857.8|17
1747077300000|2025-05-12 19:15:00|7860.5|7858.5|7863|7861|7864|7862|7858.3|7856.3|10
1747077600000|2025-05-12 19:20:00|7862.8|7860.8|7861.3|7859.3|7863.8|7861.8|7860.8|7858.8|18
1747077900000|2025-05-12 19:25:00|7861|7859|7859.3|7857.3|7861|7859|7857|7855|53
1747078200000|2025-05-12 19:30:00|7858.8|7856.8|7860|7858|7860.3|7858.3|7856.3|7854.3|50
1747078500000|2025-05-12 19:35:00|7859.8|7857.8|7858.5|7856.5|7860|7858|7856.8|7854.8|27
1747078800000|2025-05-12 19:40:00|7858.8|7856.8|7856.3|7854.3|7860|7858|7855.8|7853.8|41
1747079100000|2025-05-12 19:45:00|7856.5|7854.5|7859.8|7857.8|7860|7858|7854.8|7852.8|111
1747079400000|2025-05-12 19:50:00|7860.3|7858.3|7864.3|7862.3|7865.3|7863.3|7858.8|7856.8|108
1747079700000|2025-05-12 19:55:00|7864|7862|7871.8|7869.8|7872.3|7870.3|7860.3|7858.3|184
1747080000000|2025-05-12 20:00:00|7873|7869|7876.1|7872.1|7884.5|7880.5|7872.4|7868.4|8896
1747080300000|2025-05-12 20:05:00|7876.4|7872.4|7873.6|7869.6|7878.7|7874.7|7873.3|7869.3|0
1747080600000|2025-05-12 20:10:00|7873.9|7869.9|7871.3|7867.3|7874.2|7870.2|7871|7867|0
1747080900000|2025-05-12 20:15:00|7871.4|7867.4|7873.4|7869.4|7874.8|7870.8|7871.2|7867.2|0
1747081200000|2025-05-12 20:20:00|7873.7|7869.7|7873.9|7869.9|7874.7|7870.7|7872.2|7868.2|0
1747081500000|2025-05-12 20:25:00|7873.6|7869.6|7874.5|7870.5|7875|7871|7873.1|7869.1|0
1747081800000|2025-05-12 20:30:00|7874.7|7870.7|7874.9|7870.9|7876.1|7872.1|7874.2|7870.2|0
1747082100000|2025-05-12 20:35:00|7874.6|7870.6|7876.3|7872.3|7876.6|7872.6|7874.6|7870.6|0
1747082400000|2025-05-12 20:40:00|7876.1|7872.1|7874.9|7870.9|7876.3|7872.3|7874.5|7870.5|0
1747082700000|2025-05-12 20:45:00|7874.6|7870.6|7873.6|7869.6|7875.5|7871.5|7873.3|7869.3|0
1747083000000|2025-05-12 20:50:00|7873.9|7869.9|7874.6|7870.6|7875.2|7871.2|7873.6|7869.6|0
1747083300000|2025-05-12 20:55:00|7874.7|7870.7|7875.4|7871.4|7876.3|7872.3|7874.2|7870.2|0
1747083600000|2025-05-12 21:00:00|7875.2|7871.2|7874|7870|7875.5|7871.5|7874|7870|0
1747083900000|2025-05-12 21:05:00|7873.9|7869.9|7874|7870|7874.2|7870.2|7873.7|7869.7|0
1747084200000|2025-05-12 21:10:00|7874.4|7870.4|7874.1|7870.1|7874.4|7870.4|7874|7870|0
1747084500000|2025-05-12 21:15:00|7874|7870|7874.3|7870.3|7874.6|7870.6|7874|7870|0
1747084800000|2025-05-12 21:20:00|7874.6|7870.6|7874.8|7870.8|7875|7871|7874.3|7870.3|0
1747085100000|2025-05-12 21:25:00|7875|7871|7875|7871|7875|7871|7874.7|7870.7|0
1747085400000|2025-05-12 21:30:00|7875.1|7871.1|7875.1|7871.1|7875.3|7871.3|7875.1|7871.1|0
1747085700000|2025-05-12 21:35:00|7875.4|7871.4|7875.4|7871.4|7875.4|7871.4|7875.1|7871.1|0
1747086000000|2025-05-12 21:40:00|7875.3|7871.3|7875.6|7871.6|7875.6|7871.6|7875.3|7871.3|0
1747086300000|2025-05-12 21:45:00|7875.9|7871.9|7875.9|7871.9|7875.9|7871.9|7875.7|7871.7|0
1747086600000|2025-05-12 21:50:00|7876|7872|7876|7872|7876|7872|7875.9|7871.9|0
1747086900000|2025-05-12 21:55:00|7875.9|7871.9|7876.2|7872.2|7876.3|7872.3|7875.9|7871.9|0
1747087200000|2025-05-12 22:00:00|7875.6|7871.6|7874.8|7870.8|7876.3|7872.3|7868.8|7864.8|0
1747087500000|2025-05-12 22:05:00|7874.6|7870.6|7871.3|7867.3|7876.5|7872.5|7871.3|7867.3|0
1747087800000|2025-05-12 22:10:00|7871.5|7867.5|7870.2|7866.2|7871.8|7867.8|7869.7|7865.7|0
1747088100000|2025-05-12 22:15:00|7870.3|7866.3|7870.2|7866.2|7871.8|7867.8|7868.8|7864.8|0
1747088400000|2025-05-12 22:20:00|7870.3|7866.3|7871.3|7867.3|7872.1|7868.1|7870|7866|0
1747088700000|2025-05-12 22:25:00|7871|7867|7870.2|7866.2|7871.3|7867.3|7870|7866|0
1747089000000|2025-05-12 22:30:00|7869.9|7865.9|7868.1|7864.1|7869.9|7865.9|7866.7|7862.7|0
1747089300000|2025-05-12 22:35:00|7868.3|7864.3|7866.4|7862.4|7868.4|7864.4|7866.2|7862.2|0
1747089600000|2025-05-12 22:40:00|7867|7863|7866.6|7862.6|7868.4|7864.4|7866.2|7862.2|0
1747089900000|2025-05-12 22:45:00|7867.2|7863.2|7867.4|7863.4|7867.7|7863.7|7866.6|7862.6|0
1747090200000|2025-05-12 22:50:00|7867.1|7863.1|7867.5|7863.5|7868|7864|7866.1|7862.1|0
1747090500000|2025-05-12 22:55:00|7867.4|7863.4|7866.8|7862.8|7867.9|7863.9|7866|7862|0
1747090800000|2025-05-12 23:00:00|7867.1|7863.1|7871.3|7867.3|7871.3|7867.3|7867.1|7863.1|0
1747091100000|2025-05-12 23:05:00|7871.2|7867.2|7872.8|7868.8|7873.1|7869.1|7870.6|7866.6|0
1747091400000|2025-05-12 23:10:00|7872.5|7868.5|7872.5|7868.5|7872.9|7868.9|7871.5|7867.5|0
1747091700000|2025-05-12 23:15:00|7872.8|7868.8|7874.7|7870.7|7875|7871|7872.5|7868.5|0
1747092000000|2025-05-12 23:20:00|7875|7871|7874.8|7870.8|7875.3|7871.3|7874.4|7870.4|0
1747092300000|2025-05-12 23:25:00|7874.7|7870.7|7875.7|7871.7|7877.3|7873.3|7874.7|7870.7|0
1747092600000|2025-05-12 23:30:00|7875.5|7871.5|7872.9|7868.9|7876|7872|7872.7|7868.7|0
1747092900000|2025-05-12 23:35:00|7872.7|7868.7|7868.5|7864.5|7872.7|7868.7|7868.4|7864.4|0
1747093200000|2025-05-12 23:40:00|7868.4|7864.4|7868.7|7864.7|7869.1|7865.1|7868.1|7864.1|0
1747093500000|2025-05-12 23:45:00|7868.8|7864.8|7868.1|7864.1|7869.1|7865.1|7867.6|7863.6|0
1747093800000|2025-05-12 23:50:00|7867.9|7863.9|7866.8|7862.8|7867.9|7863.9|7866.2|7862.2|0
1747094100000|2025-05-12 23:55:00|7866.7|7862.7|7860.6|7856.6|7866.8|7862.8|7860.6|7856.6|0
1747094400000|2025-05-13 00:00:00|7860.4|7856.4|7855.8|7851.8|7860.6|7856.6|7855.8|7851.8|0
1747094700000|2025-05-13 00:05:00|7856|7852|7853.3|7849.3|7856.8|7852.8|7853.2|7849.2|0
1747095000000|2025-05-13 00:10:00|7853.4|7849.4|7855.6|7851.6|7856.4|7852.4|7852.6|7848.6|0
1747095300000|2025-05-13 00:15:00|7855.7|7851.7|7855.5|7852.5|7855.9|7852.5|7850.3|7846.3|0
1747095600000|2025-05-13 00:20:00|7856.9|7853.9|7852.6|7849.6|7856.9|7853.9|7852.6|7849.6|0
1747095900000|2025-05-13 00:25:00|7852.7|7849.7|7852.8|7849.8|7854.2|7851.2|7849.8|7846.8|0
1747096200000|2025-05-13 00:30:00|7851.3|7848.3|7851.3|7848.3|7852.8|7849.8|7845.6|7842.6|0
1747096500000|2025-05-13 00:35:00|7850.6|7847.6|7847|7844|7851.3|7848.3|7846.3|7843.3|0
1747096800000|2025-05-13 00:40:00|7847.7|7844.7|7848.4|7845.4|7848.4|7845.4|7845.6|7842.6|0
1747097100000|2025-05-13 00:45:00|7847.7|7844.7|7849.9|7846.9|7849.9|7846.9|7845.5|7842.5|0
1747097400000|2025-05-13 00:50:00|7849.2|7846.2|7844.1|7841.1|7849.9|7846.9|7844.1|7841.1|0
1747097700000|2025-05-13 00:55:00|7842.7|7839.7|7844.1|7841.1|7845.5|7842.5|7842.6|7839.6|0
1747098000000|2025-05-13 01:00:00|7844.8|7841.8|7847|7844|7848.4|7845.4|7844|7841|0
1747098300000|2025-05-13 01:05:00|7846.9|7843.9|7845.5|7842.5|7846.9|7843.9|7844|7841|0
1747098600000|2025-05-13 01:10:00|7844.8|7841.8|7845.5|7842.5|7847|7844|7844.8|7841.8|0
1747098900000|2025-05-13 01:15:00|7845.6|7842.6|7847.2|7844.2|7847.9|7844.9|7845.5|7842.5|0
1747099200000|2025-05-13 01:20:00|7845.8|7842.8|7848.6|7845.6|7848.6|7845.6|7844.3|7841.3|0
1747099500000|2025-05-13 01:25:00|7847.2|7844.2|7848.6|7845.6|7848.6|7845.6|7847.2|7844.2|0
1747099800000|2025-05-13 01:30:00|7845.8|7842.8|7850|7847|7851.5|7848.5|7845|7842|0
1747100100000|2025-05-13 01:35:00|7850.1|7847.1|7845.8|7842.8|7850.8|7847.8|7845|7842|0
1747100400000|2025-05-13 01:40:00|7845|7842|7847.2|7844.2|7848.6|7845.6|7844.3|7841.3|0
1747100700000|2025-05-13 01:45:00|7847.1|7844.1|7850|7847|7850|7847|7847.1|7844.1|0
1747101000000|2025-05-13 01:50:00|7849.3|7846.3|7850|7847|7850|7847|7849.3|7846.3|0
1747101300000|2025-05-13 01:55:00|7851.4|7848.4|7850|7847|7851.4|7848.4|7850|7847|0
1747101600000|2025-05-13 02:00:00|7851.5|7848.5|7853.7|7850.7|7854.4|7851.4|7850|7847|0
1747101900000|2025-05-13 02:05:00|7853|7850|7850.9|7847.9|7853|7850|7850.1|7847.1|0
1747102200000|2025-05-13 02:10:00|7850.2|7847.2|7850.1|7847.1|7850.2|7847.2|7850.1|7847.1|0
1747102500000|2025-05-13 02:15:00|7850|7847|7847.2|7844.2|7850|7847|7847.2|7844.2|0
1747102800000|2025-05-13 02:20:00|7845.8|7842.8|7841.5|7838.5|7845.8|7842.8|7841.5|7838.5|0
1747103100000|2025-05-13 02:25:00|7840.1|7837.1|7840.7|7837.7|7843.3|7840.3|7840.1|7837.1|0
1747103400000|2025-05-13 02:30:00|7839.3|7836.3|7836.3|7833.3|7839.3|7836.3|7836.3|7833.3|0
1747103700000|2025-05-13 02:35:00|7837.8|7834.8|7836.4|7833.4|7837.8|7834.8|7836.3|7833.3|0
1747104000000|2025-05-13 02:40:00|7836.3|7833.3|7836.3|7833.3|7836.4|7833.4|7836.3|7833.3|0
1747104300000|2025-05-13 02:45:00|7836.4|7833.4|7829.4|7826.4|7836.4|7833.4|7829.4|7826.4|0
1747104600000|2025-05-13 02:50:00|7829.3|7826.3|7826.6|7823.6|7829.4|7826.4|7825.1|7822.1|0
1747104900000|2025-05-13 02:55:00|7826.5|7823.5|7828|7825|7829.4|7826.4|7826.5|7823.5|0
1747105200000|2025-05-13 03:00:00|7829.4|7826.4|7822.4|7819.4|7829.4|7826.4|7822.4|7819.4|0
1747105500000|2025-05-13 03:05:00|7822.3|7819.3|7825.2|7822.2|7825.2|7822.2|7820.8|7817.8|0
1747105800000|2025-05-13 03:10:00|7825.3|7822.3|7823.2|7820.2|7825.4|7822.4|7822.5|7819.5|0
1747106100000|2025-05-13 03:15:00|7822.5|7819.5|7823.9|7820.9|7825.3|7822.3|7822.5|7819.5|0
1747106400000|2025-05-13 03:20:00|7825.3|7822.3|7825.3|7822.3|7826.7|7823.7|7823.9|7820.9|0
1747106700000|2025-05-13 03:25:00|7824.6|7821.6|7822.5|7819.5|7826.8|7823.8|7822.5|7819.5|0
1747107000000|2025-05-13 03:30:00|7823.9|7820.9|7823.9|7820.9|7825.3|7822.3|7822.5|7819.5|0
1747107300000|2025-05-13 03:35:00|7822.5|7819.5|7824|7821|7824|7821|7821|7818|0
1747107600000|2025-05-13 03:40:00|7824.7|7821.7|7826.9|7823.9|7826.9|7823.9|7824|7821|0
1747107900000|2025-05-13 03:45:00|7826.2|7823.2|7825.8|7822.8|7828.4|7825.4|7825.6|7822.6|0
1747108200000|2025-05-13 03:50:00|7824.4|7821.4|7825.8|7822.8|7825.8|7822.8|7824.4|7821.4|0
1747108500000|2025-05-13 03:55:00|7824.4|7821.4|7822.7|7819.7|7825.8|7822.8|7821.5|7818.5|0
1747108800000|2025-05-13 04:00:00|7822.6|7819.6|7823.3|7820.3|7825.5|7822.5|7821.2|7818.2|0
1747109100000|2025-05-13 04:05:00|7822.6|7819.6|7826.9|7823.9|7826.9|7823.9|7822.6|7819.6|0
1747109400000|2025-05-13 04:10:00|7827|7824|7825.5|7822.5|7827.7|7824.7|7825.5|7822.5|0
1747109700000|2025-05-13 04:15:00|7826.9|7823.9|7826.9|7823.9|7826.9|7823.9|7825.5|7822.5|0
1747110000000|2025-05-13 04:20:00|7827|7824|7828.4|7825.4|7828.5|7825.5|7827|7824|0
1747110300000|2025-05-13 04:25:00|7828.5|7825.5|7822.7|7819.7|7828.5|7825.5|7821.3|7818.3|0
1747110600000|2025-05-13 04:30:00|7822|7819|7822.7|7819.7|7824.2|7821.2|7822|7819|0
1747110900000|2025-05-13 04:35:00|7824.2|7821.2|7814.2|7811.2|7824.2|7821.2|7811.4|7808.4|0
1747111200000|2025-05-13 04:40:00|7813.5|7810.5|7816|7813|7817.3|7814.3|7802.9|7799.9|0
1747111500000|2025-05-13 04:45:00|7817.4|7814.4|7816.4|7813.4|7818.5|7815.5|7814.6|7811.6|0
1747111800000|2025-05-13 04:50:00|7817.1|7814.1|7815.7|7812.7|7817.8|7814.8|7813.6|7810.6|0
1747112100000|2025-05-13 04:55:00|7815|7812|7818.2|7815.2|7818.2|7815.2|7814.9|7811.9|0
1747112400000|2025-05-13 05:00:00|7817.5|7814.5|7821.2|7818.2|7822.6|7819.6|7817.5|7814.5|0
1747112700000|2025-05-13 05:05:00|7822.6|7819.6|7824.9|7821.9|7826.3|7823.3|7822.6|7819.6|0
1747113000000|2025-05-13 05:10:00|7829.1|7826.1|7825|7822|7830.6|7827.6|7824.7|7821.7|0
1747113300000|2025-05-13 05:15:00|7824.3|7821.3|7824.4|7821.4|7826.4|7823.4|7820.7|7817.7|0
1747113600000|2025-05-13 05:20:00|7823.6|7820.6|7823.3|7820.3|7826.5|7823.5|7823.3|7820.3|0
1747113900000|2025-05-13 05:25:00|7821.9|7818.9|7831.9|7828.9|7831.9|7828.9|7821.2|7818.2|0
1747114200000|2025-05-13 05:30:00|7833.3|7830.3|7829.1|7826.1|7837.4|7834.4|7829|7826|0
1747114500000|2025-05-13 05:35:00|7829|7826|7829.5|7826.5|7833.3|7830.3|7826.6|7823.6|0
1747114800000|2025-05-13 05:40:00|7828.8|7825.8|7830.9|7827.9|7830.9|7827.9|7828.1|7825.1|0
1747115100000|2025-05-13 05:45:00|7831.6|7828.6|7832.1|7829.1|7832.8|7829.8|7829.4|7826.4|0
1747115400000|2025-05-13 05:50:00|7831.4|7828.4|7832.8|7829.8|7836.4|7833.4|7830.7|7827.7|0
1747115700000|2025-05-13 05:55:00|7833.5|7830.5|7833.6|7830.6|7835|7832|7833.5|7830.5|0
1747116000000|2025-05-13 06:00:00|7834.1|7830.1|7845.3|7843.3|7846.3|7844.3|7831.3|7829.3|277
1747116300000|2025-05-13 06:05:00|7845.8|7843.8|7841.3|7839.3|7847|7845|7838.5|7836.5|493
1747116600000|2025-05-13 06:10:00|7841|7839|7846.3|7844.3|7847.5|7845.5|7839.5|7837.5|510
1747116900000|2025-05-13 06:15:00|7846.5|7844.5|7847.8|7845.8|7847.8|7845.8|7844.3|7842.3|56
1747117200000|2025-05-13 06:20:00|7847|7845|7843.3|7841.3|7847|7845|7841.5|7839.5|30
1747117500000|2025-05-13 06:25:00|7842|7840|7840.8|7838.8|7844|7842|7840.8|7838.8|33
1747117800000|2025-05-13 06:30:00|7841.5|7839.5|7844|7842|7844.3|7842.3|7840.8|7838.8|18
1747118100000|2025-05-13 06:35:00|7844.3|7842.3|7845.3|7843.3|7845.3|7843.3|7843.5|7841.5|20
1747118400000|2025-05-13 06:40:00|7845.5|7843.5|7852.8|7850.8|7854.5|7852.5|7845.5|7843.5|44
1747118700000|2025-05-13 06:45:00|7852.5|7850.5|7845|7843|7852.5|7850.5|7844.8|7842.8|66
1747119000000|2025-05-13 06:50:00|7845.3|7843.3|7844|7842|7846.5|7844.5|7842.5|7840.5|51
1747119300000|2025-05-13 06:55:00|7843.8|7841.8|7839|7837|7844|7842|7838.5|7836.5|84
1747119600000|2025-05-13 07:00:00|7838.5|7837.5|7849.5|7848.5|7850|7849|7838.5|7837.5|1275
1747119900000|2025-05-13 07:05:00|7849.8|7848.8|7850.8|7849.8|7851.5|7850.5|7837|7836|503
1747120200000|2025-05-13 07:10:00|7851|7850|7854|7853|7859|7858|7850.3|7849.3|436
1747120500000|2025-05-13 07:15:00|7853.8|7852.8|7857.3|7856.3|7858.5|7857.5|7846.5|7845.5|319
1747120800000|2025-05-13 07:20:00|7857|7856|7857.1|7856.1|7862.3|7861.3|7854.6|7853.6|5388
1747121100000|2025-05-13 07:25:00|7855.8|7854.8|7863.3|7862.3|7867.3|7866.3|7855.3|7854.3|853
1747121400000|2025-05-13 07:30:00|7863.2|7862.2|7866.2|7865.2|7869.5|7868.5|7860.7|7859.7|814
1747121700000|2025-05-13 07:35:00|7866|7865|7864.7|7863.7|7866.5|7865.5|7858.2|7857.2|1684
1747122000000|2025-05-13 07:40:00|7864.5|7863.5|7864.7|7863.7|7866|7865|7860|7859|581
1747122300000|2025-05-13 07:45:00|7864.5|7863.5|7860|7859|7865|7864|7859|7858|4273
1747122600000|2025-05-13 07:50:00|7860.3|7859.3|7855.3|7854.3|7860.5|7859.5|7853.8|7852.8|578
1747122900000|2025-05-13 07:55:00|7855.5|7854.5|7852|7851|7858|7857|7851.5|7850.5|318
1747123200000|2025-05-13 08:00:00|7852.3|7851.3|7859.8|7858.8|7861.8|7860.8|7852.1|7851.1|558
1747123500000|2025-05-13 08:05:00|7859.6|7858.6|7851.1|7850.1|7861.1|7860.1|7848.8|7847.8|549
1747123800000|2025-05-13 08:10:00|7850.8|7849.8|7849.7|7848.7|7851.2|7850.2|7845|7844|1127
1747124100000|2025-05-13 08:15:00|7850|7849|7854.7|7853.7|7855.7|7854.7|7849|7848|9061
1747124400000|2025-05-13 08:20:00|7854.5|7853.5|7860|7859|7860.3|7859.3|7852|7851|202
1747124700000|2025-05-13 08:25:00|7860.3|7859.3|7855.8|7854.8|7860.8|7859.8|7854.5|7853.5|459
1747125000000|2025-05-13 08:30:00|7856|7855|7862.5|7861.5|7863.3|7862.3|7855.3|7854.3|1887
1747125300000|2025-05-13 08:35:00|7862.8|7861.8|7862.3|7861.3|7865|7864|7860.5|7859.5|252
1747125600000|2025-05-13 08:40:00|7862|7861|7864.5|7863.5|7864.8|7863.8|7857.8|7856.8|597
1747125900000|2025-05-13 08:45:00|7864.3|7863.3|7858.5|7857.5|7865.3|7864.3|7857.5|7856.5|291
1747126200000|2025-05-13 08:50:00|7859.3|7858.3|7859.1|7858.1|7860.8|7859.8|7858.1|7857.1|425
1747126500000|2025-05-13 08:55:00|7859.3|7858.3|7860.3|7859.3|7860.3|7859.3|7856.3|7855.3|837
1747126800000|2025-05-13 09:00:00|7860.6|7859.6|7862.5|7861.5|7865.5|7864.5|7859.5|7858.5|277
1747127100000|2025-05-13 09:05:00|7862.8|7861.8|7866.5|7865.5|7867|7866|7862|7861|203
1747127400000|2025-05-13 09:10:00|7866.1|7865.1|7863.1|7862.1|7866.6|7865.6|7860.9|7859.9|204
1747127700000|2025-05-13 09:15:00|7863.4|7862.4|7861.1|7860.1|7863.6|7862.6|7858.9|7857.9|271
1747128000000|2025-05-13 09:20:00|7861.6|7860.6|7864.1|7863.1|7867.1|7866.1|7861.6|7860.6|170
1747128300000|2025-05-13 09:25:00|7864.6|7863.6|7863.6|7862.6|7865.9|7864.9|7863.1|7862.1|162
1747128600000|2025-05-13 09:30:00|7863.4|7862.4|7858.2|7857.2|7863.7|7862.7|7856.9|7855.9|6439
1747128900000|2025-05-13 09:35:00|7858.4|7857.4|7855.7|7854.7|7859.7|7858.7|7855.2|7854.2|139
1747129200000|2025-05-13 09:40:00|7855.9|7854.9|7854.4|7853.4|7856.2|7855.2|7853.7|7852.7|1421
1747129500000|2025-05-13 09:45:00|7854.2|7853.2|7852.9|7851.9|7856.9|7855.9|7852.2|7851.2|170
1747129800000|2025-05-13 09:50:00|7853.2|7852.2|7853.7|7852.7|7853.9|7852.9|7850.7|7849.7|133
1747130100000|2025-05-13 09:55:00|7853.9|7852.9|7861.4|7860.4|7861.4|7860.4|7853.7|7852.7|333
1747130400000|2025-05-13 10:00:00|7861|7860|7860|7859|7863.3|7862.3|7858.8|7857.8|287
1747130700000|2025-05-13 10:05:00|7859.8|7858.8|7859.5|7858.5|7863.3|7862.3|7857.8|7856.8|251
1747131000000|2025-05-13 10:10:00|7859.7|7858.7|7858.2|7857.2|7861.2|7860.2|7857|7856|203
1747131300000|2025-05-13 10:15:00|7858|7857|7853.5|7852.5|7858|7857|7853.2|7852.2|713
1747131600000|2025-05-13 10:20:00|7853.8|7852.8|7857.3|7856.3|7858.3|7857.3|7853.8|7852.8|181
1747131900000|2025-05-13 10:25:00|7857|7856|7858|7857|7859|7858|7855|7854|295
1747132200000|2025-05-13 10:30:00|7857.7|7856.7|7854.2|7853.2|7860.5|7859.5|7854|7853|416
1747132500000|2025-05-13 10:35:00|7854.5|7853.5|7852|7851|7855.5|7854.5|7851|7850|225
1747132800000|2025-05-13 10:40:00|7852.3|7851.3|7856.5|7855.5|7856.5|7855.5|7852|7851|343
1747133100000|2025-05-13 10:45:00|7856.8|7855.8|7857|7856|7858.3|7857.3|7855|7854|135
1747133400000|2025-05-13 10:50:00|7856.9|7855.9|7852.7|7851.7|7857.2|7856.2|7851.9|7850.9|137
1747133700000|2025-05-13 10:55:00|7852.4|7851.4|7851.9|7850.9|7853.9|7852.9|7851.2|7850.2|140
1747134000000|2025-05-13 11:00:00|7852.5|7851.5|7859|7858|7860|7859|7852|7851|178
1747134300000|2025-05-13 11:05:00|7859.3|7858.3|7857.8|7856.8|7859.5|7858.5|7855.8|7854.8|132
1747134600000|2025-05-13 11:10:00|7856.9|7855.9|7857.9|7856.9|7858.6|7857.6|7855.4|7854.4|135
1747134900000|2025-05-13 11:15:00|7857.6|7856.6|7862.4|7861.4|7862.6|7861.6|7856.1|7855.1|158
1747135200000|2025-05-13 11:20:00|7862.6|7861.6|7862.8|7861.8|7865.1|7864.1|7862.3|7861.3|212
1747135500000|2025-05-13 11:25:00|7862.6|7861.6|7860.8|7859.8|7864.8|7863.8|7860.3|7859.3|144
1747135800000|2025-05-13 11:30:00|7861.3|7860.3|7862.8|7861.8|7865.3|7864.3|7861.3|7860.3|143
1747136100000|2025-05-13 11:35:00|7862.6|7861.6|7860.8|7859.8|7863.1|7862.1|7858.8|7857.8|133
1747136400000|2025-05-13 11:40:00|7860.4|7859.4|7860.9|7859.9|7861.7|7860.7|7859.9|7858.9|122
1747136700000|2025-05-13 11:45:00|7861.2|7860.2|7860.4|7859.4|7863.7|7862.7|7860.4|7859.4|1086
1747137000000|2025-05-13 11:50:00|7860.2|7859.2|7857.4|7856.4|7860.2|7859.2|7856.2|7855.2|112
1747137300000|2025-05-13 11:55:00|7857.9|7856.9|7856.9|7855.9|7859.9|7858.9|7855.9|7854.9|101
1747137600000|2025-05-13 12:00:00|7857|7856|7855|7854|7857|7856|7853.3|7852.3|221
1747137900000|2025-05-13 12:05:00|7855.3|7854.3|7857.5|7856.5|7859|7858|7852.5|7851.5|204
1747138200000|2025-05-13 12:10:00|7857.3|7856.3|7858.6|7857.6|7862.3|7861.3|7856.8|7855.8|2997
1747138500000|2025-05-13 12:15:00|7858.8|7857.8|7858.1|7857.1|7858.8|7857.8|7856.3|7855.3|472
1747138800000|2025-05-13 12:20:00|7858.3|7857.3|7858.8|7857.8|7860.3|7859.3|7857.5|7856.5|197
1747139100000|2025-05-13 12:25:00|7858.5|7857.5|7863.8|7862.8|7865|7864|7858.5|7857.5|327
1747139400000|2025-05-13 12:30:00|7863.4|7862.4|7872.6|7871.6|7875.6|7874.6|7862.9|7861.9|2179
1747139700000|2025-05-13 12:35:00|7872.9|7871.9|7869.9|7868.9|7875.9|7874.9|7869.6|7868.6|1308
1747140000000|2025-05-13 12:40:00|7869.8|7868.8|7867.5|7866.5|7870.8|7869.8|7864.3|7863.3|254
1747140300000|2025-05-13 12:45:00|7867.3|7866.3|7870|7869|7870.5|7869.5|7863|7862|265
1747140600000|2025-05-13 12:50:00|7870.5|7869.5|7869.5|7868.5|7871.5|7870.5|7865.5|7864.5|294
1747140900000|2025-05-13 12:55:00|7869.3|7868.3|7868|7867|7870|7869|7866|7865|179
1747141200000|2025-05-13 13:00:00|7868.2|7867.2|7872.2|7871.2|7872.7|7871.7|7868.2|7867.2|271
1747141500000|2025-05-13 13:05:00|7872.5|7871.5|7875.7|7874.7|7878.5|7877.5|7872.2|7871.2|408
1747141800000|2025-05-13 13:10:00|7875.1|7874.1|7873.1|7872.1|7876.6|7875.6|7871.9|7870.9|250
1747142100000|2025-05-13 13:15:00|7872.9|7871.9|7877.1|7876.1|7877.1|7876.1|7872.1|7871.1|373
1747142400000|2025-05-13 13:20:00|7877.4|7876.4|7872.9|7871.9|7880.7|7879.7|7869.9|7868.9|448
1747142700000|2025-05-13 13:25:00|7872.7|7871.7|7870.9|7869.9|7874.7|7873.7|7870.7|7869.7|211
1747143000000|2025-05-13 13:30:00|7871.2|7870.2|7864.2|7863.2|7871.7|7870.7|7863.5|7862.5|414
1747143300000|2025-05-13 13:35:00|7864|7863|7863.5|7862.5|7867|7866|7861|7860|364
1747143600000|2025-05-13 13:40:00|7863.3|7862.3|7863|7862|7867.5|7866.5|7859.3|7858.3|718
1747143900000|2025-05-13 13:45:00|7862.8|7861.8|7860.8|7859.8|7866|7865|7858.3|7857.3|611
1747144200000|2025-05-13 13:50:00|7860.6|7859.6|7860.3|7859.3|7864.3|7863.3|7855.8|7854.8|1018
1747144500000|2025-05-13 13:55:00|7860.1|7859.1|7864.3|7863.3|7867.1|7866.1|7859.6|7858.6|496
1747144800000|2025-05-13 14:00:00|7864.2|7863.2|7866.7|7865.7|7870|7869|7864|7863|445
1747145100000|2025-05-13 14:05:00|7867|7866|7867.7|7866.7|7867.7|7866.7|7863.5|7862.5|318
1747145400000|2025-05-13 14:10:00|7867.6|7866.6|7867.9|7866.9|7868.1|7867.1|7863.9|7862.9|323
1747145700000|2025-05-13 14:15:00|7868.1|7867.1|7866.9|7865.9|7872.9|7871.9|7865.9|7864.9|437
1747146000000|2025-05-13 14:20:00|7867.1|7866.1|7858.4|7857.4|7867.4|7866.4|7858.4|7857.4|422
1747146300000|2025-05-13 14:25:00|7858.1|7857.1|7855.6|7854.6|7860.4|7859.4|7854.4|7853.4|655
1747146600000|2025-05-13 14:30:00|7856.3|7855.3|7858.3|7857.3|7859.3|7858.3|7854.1|7853.1|428
1747146900000|2025-05-13 14:35:00|7858.6|7857.6|7858.1|7857.1|7859.3|7858.3|7855.6|7854.6|394
1747147200000|2025-05-13 14:40:00|7857.7|7856.7|7859.9|7858.9|7860.4|7859.4|7855.9|7854.9|407
1747147500000|2025-05-13 14:45:00|7860.2|7859.2|7856.4|7855.4|7863.9|7862.9|7855.7|7854.7|280
1747147800000|2025-05-13 14:50:00|7856.7|7855.7|7861.7|7860.7|7862.4|7861.4|7855.4|7854.4|623
1747148100000|2025-05-13 14:55:00|7861.9|7860.9|7864.9|7863.9|7865.9|7864.9|7860.7|7859.7|1184
1747148400000|2025-05-13 15:00:00|7864.7|7863.7|7865.2|7864.2|7867|7866|7862.2|7861.2|289
1747148700000|2025-05-13 15:05:00|7865.5|7864.5|7864.7|7863.7|7866.5|7865.5|7862.5|7861.5|320
1747149000000|2025-05-13 15:10:00|7865.1|7864.1|7865.1|7864.1|7867.6|7866.6|7864.4|7863.4|638
1747149300000|2025-05-13 15:15:00|7865.4|7864.4|7863.6|7862.6|7866.6|7865.6|7861.9|7860.9|1261
1747149600000|2025-05-13 15:20:00|7863.9|7862.9|7865.9|7864.9|7867.4|7866.4|7863.9|7862.9|477
1747149900000|2025-05-13 15:25:00|7865.6|7864.6|7867.1|7866.1|7870.1|7869.1|7865.6|7864.6|1116
1747150200000|2025-05-13 15:30:00|7867.4|7865.4|7875.4|7873.4|7875.4|7873.4|7867.4|7865.4|1839
1747150500000|2025-05-13 15:35:00|7875.1|7873.1|7875.9|7873.9|7876.9|7874.9|7871.4|7869.4|933
1747150800000|2025-05-13 15:40:00|7876.4|7874.4|7871.9|7869.9|7876.6|7874.6|7870.4|7868.4|229
1747151100000|2025-05-13 15:45:00|7871.6|7869.6|7870.6|7868.6|7874.6|7872.6|7870.6|7868.6|223
1747151400000|2025-05-13 15:50:00|7870.1|7868.1|7865.4|7863.4|7870.4|7868.4|7865.4|7863.4|126
1747151700000|2025-05-13 15:55:00|7865.1|7863.1|7865.1|7863.1|7866.9|7864.9|7864.9|7862.9|5439
1747152000000|2025-05-13 16:00:00|7865.4|7863.4|7867.4|7865.4|7867.9|7865.9|7863.1|7861.1|70
1747152300000|2025-05-13 16:05:00|7867.1|7865.1|7867.1|7865.1|7870.1|7868.1|7865.4|7863.4|35
1747152600000|2025-05-13 16:10:00|7866.9|7864.9|7870.4|7868.4|7870.4|7868.4|7863.9|7861.9|78
1747152900000|2025-05-13 16:15:00|7870.1|7868.1|7867.4|7865.4|7870.9|7868.9|7866.9|7864.9|26
1747153200000|2025-05-13 16:20:00|7867.1|7865.1|7870.1|7868.1|7870.4|7868.4|7866.6|7864.6|32
1747153500000|2025-05-13 16:25:00|7870.4|7868.4|7872.6|7870.6|7874.1|7872.1|7870.4|7868.4|40
1747153800000|2025-05-13 16:30:00|7872.4|7870.4|7871.9|7869.9|7873.1|7871.1|7870.6|7868.6|15
1747154100000|2025-05-13 16:35:00|7872.1|7870.1|7873.9|7871.9|7874.1|7872.1|7871.9|7869.9|47
1747154400000|2025-05-13 16:40:00|7873.6|7871.6|7873.4|7871.4|7874.4|7872.4|7872.6|7870.6|20
1747154700000|2025-05-13 16:45:00|7873.6|7871.6|7873.9|7871.9|7875.6|7873.6|7873.4|7871.4|26
1747155000000|2025-05-13 16:50:00|7874.1|7872.1|7873.4|7871.4|7874.1|7872.1|7872.1|7870.1|5
1747155300000|2025-05-13 16:55:00|7873.1|7871.1|7871.4|7869.4|7873.6|7871.6|7870.9|7868.9|26
1747155600000|2025-05-13 17:00:00|7871.9|7869.9|7871.1|7869.1|7872.9|7870.9|7870.4|7868.4|38
1747155900000|2025-05-13 17:05:00|7871.4|7869.4|7873.1|7871.1|7873.4|7871.4|7870.6|7868.6|42
1747156200000|2025-05-13 17:10:00|7873.4|7871.4|7873.4|7871.4|7873.6|7871.6|7871.6|7869.6|14
1747156500000|2025-05-13 17:15:00|7873.1|7871.1|7875.4|7873.4|7876.1|7874.1|7872.6|7870.6|14
1747156800000|2025-05-13 17:20:00|7875.1|7873.1|7877.6|7875.6|7877.9|7875.9|7874.9|7872.9|9
1747157100000|2025-05-13 17:25:00|7877.9|7875.9|7877.9|7875.9|7878.1|7876.1|7876.4|7874.4|7
1747157400000|2025-05-13 17:30:00|7877.6|7875.6|7882.6|7880.6|7883.9|7881.9|7877.4|7875.4|27
1747157700000|2025-05-13 17:35:00|7882.4|7880.4|7880.4|7878.4|7883.1|7881.1|7879.6|7877.6|32
1747158000000|2025-05-13 17:40:00|7880.6|7878.6|7879.4|7877.4|7881.4|7879.4|7878.9|7876.9|10
1747158300000|2025-05-13 17:45:00|7879.1|7877.1|7878.6|7876.6|7880.9|7878.9|7878.1|7876.1|9
1747158600000|2025-05-13 17:50:00|7878.4|7876.4|7874.6|7872.6|7879.4|7877.4|7874.4|7872.4|12
1747158900000|2025-05-13 17:55:00|7874.4|7872.4|7873.1|7871.1|7875.6|7873.6|7872.9|7870.9|7
1747159200000|2025-05-13 18:00:00|7872.4|7870.4|7875.6|7873.6|7876.1|7874.1|7870.6|7868.6|26
1747159500000|2025-05-13 18:05:00|7875.4|7873.4|7874.4|7872.4|7876.9|7874.9|7874.4|7872.4|5
1747159800000|2025-05-13 18:10:00|7874.6|7872.6|7878.6|7876.6|7878.9|7876.9|7874.6|7872.6|6
1747160100000|2025-05-13 18:15:00|7878.9|7876.9|7878.1|7876.1|7879.4|7877.4|7876.4|7874.4|13
1747160400000|2025-05-13 18:20:00|7877.9|7875.9|7876.6|7874.6|7879.6|7877.6|7876.4|7874.4|9
1747160700000|2025-05-13 18:25:00|7877.1|7875.1|7874.1|7872.1|7877.4|7875.4|7873.9|7871.9|15
1747161000000|2025-05-13 18:30:00|7874.6|7872.6|7873.9|7871.9|7875.9|7873.9|7873.4|7871.4|16
1747161300000|2025-05-13 18:35:00|7873.6|7871.6|7875.1|7873.1|7875.4|7873.4|7872.9|7870.9|3
1747161600000|2025-05-13 18:40:00|7874.9|7872.9|7873.9|7871.9|7875.1|7873.1|7872.1|7870.1|16
1747161900000|2025-05-13 18:45:00|7873.6|7871.6|7873.1|7871.1|7874.6|7872.6|7872.6|7870.6|9
1747162200000|2025-05-13 18:50:00|7873.6|7871.6|7876.1|7874.1|7876.6|7874.6|7872.6|7870.6|16
1747162500000|2025-05-13 18:55:00|7876.4|7874.4|7879.6|7877.6|7880.4|7878.4|7875.6|7873.6|390
1747162800000|2025-05-13 19:00:00|7879.4|7877.4|7877.4|7875.4|7879.6|7877.6|7877.4|7875.4|15
1747163100000|2025-05-13 19:05:00|7877.6|7875.6|7877.6|7875.6|7879.4|7877.4|7877.4|7875.4|10
1747163400000|2025-05-13 19:10:00|7877.4|7875.4|7879.6|7877.6|7880.9|7878.9|7877.4|7875.4|29
1747163700000|2025-05-13 19:15:00|7879.9|7877.9|7879.6|7877.6|7881.6|7879.6|7879.4|7877.4|25
1747164000000|2025-05-13 19:20:00|7879.4|7877.4|7877.6|7875.6|7880.4|7878.4|7876.9|7874.9|44
1747164300000|2025-05-13 19:25:00|7877.9|7875.9|7877.9|7875.9|7879.4|7877.4|7876.9|7874.9|14
1747164600000|2025-05-13 19:30:00|7878.1|7876.1|7880.4|7878.4|7880.4|7878.4|7876.6|7874.6|18
1747164900000|2025-05-13 19:35:00|7880.1|7878.1|7879.4|7877.4|7882.1|7880.1|7878.9|7876.9|16
1747165200000|2025-05-13 19:40:00|7879.6|7877.6|7877.6|7875.6|7879.6|7877.6|7876.9|7874.9|14
1747165500000|2025-05-13 19:45:00|7877.4|7875.4|7872.9|7870.9|7877.4|7875.4|7872.6|7870.6|35
1747165800000|2025-05-13 19:50:00|7873.1|7871.1|7866.4|7864.4|7874.9|7872.9|7866.4|7864.4|147
1747166100000|2025-05-13 19:55:00|7867.4|7865.4|7864.4|7862.4|7867.4|7865.4|7862.9|7860.9|179
1747166400000|2025-05-13 20:00:00|7863.8|7859.8|7862.5|7858.5|7864.9|7860.9|7858.5|7854.5|17695
1747166700000|2025-05-13 20:05:00|7862.7|7858.7|7858.7|7854.7|7863.3|7859.3|7858.7|7854.7|0
1747167000000|2025-05-13 20:10:00|7858.8|7854.8|7861.9|7857.9|7861.9|7857.9|7858.4|7854.4|0
1747167300000|2025-05-13 20:15:00|7861.6|7857.6|7859.5|7855.5|7861.9|7857.9|7858.9|7854.9|0
1747167600000|2025-05-13 20:20:00|7859.8|7855.8|7859|7855|7860.1|7856.1|7858.4|7854.4|0
1747167900000|2025-05-13 20:25:00|7859.1|7855.1|7859.4|7855.4|7861.9|7857.9|7859|7855|0
1747168200000|2025-05-13 20:30:00|7859.1|7855.1|7860.8|7856.8|7861.1|7857.1|7859.1|7855.1|0
1747168500000|2025-05-13 20:35:00|7860.6|7856.6|7862.3|7858.3|7862.3|7858.3|7860|7856|0
1747168800000|2025-05-13 20:40:00|7862|7858|7859.8|7855.8|7862.4|7858.4|7859.5|7855.5|0
1747169100000|2025-05-13 20:45:00|7859.5|7855.5|7860.8|7856.8|7861.4|7857.4|7859.5|7855.5|0
1747169400000|2025-05-13 20:50:00|7860.7|7856.7|7861.7|7857.7|7861.7|7857.7|7860.7|7856.7|0
1747169700000|2025-05-13 20:55:00|7861.4|7857.4|7860.3|7856.3|7861.4|7857.4|7859.8|7855.8|0
1747170000000|2025-05-13 21:00:00|7861.1|7857.1|7860.7|7856.7|7861.1|7857.1|7860.4|7856.4|0
1747170300000|2025-05-13 21:05:00|7860.5|7856.5|7860.7|7856.7|7860.9|7856.9|7860.2|7856.2|0
1747170600000|2025-05-13 21:10:00|7860.6|7856.6|7861|7857|7861|7857|7860.3|7856.3|0
1747170900000|2025-05-13 21:15:00|7861.2|7857.2|7859.2|7855.2|7861.8|7857.8|7859.1|7855.1|0
1747171200000|2025-05-13 21:20:00|7859|7855|7859.5|7855.5|7860.2|7856.2|7858.9|7854.9|0
1747171500000|2025-05-13 21:25:00|7859.2|7855.2|7859.9|7855.9|7859.9|7855.9|7858.7|7854.7|0
1747171800000|2025-05-13 21:30:00|7860.3|7856.3|7860.1|7856.1|7860.9|7856.9|7859.8|7855.8|0
1747172100000|2025-05-13 21:35:00|7859.5|7855.5|7860.3|7856.3|7860.4|7856.4|7859.5|7855.5|0
1747172400000|2025-05-13 21:40:00|7859.9|7855.9|7859.9|7855.9|7859.9|7855.9|7859.9|7855.9|0
1747172700000|2025-05-13 21:45:00|7860.1|7856.1|7861.7|7857.7|7861.7|7857.7|7860.1|7856.1|0
1747173000000|2025-05-13 21:50:00|7861.6|7857.6|7861.9|7857.9|7862|7858|7861.6|7857.6|0
1747173300000|2025-05-13 21:55:00|7862|7858|7862.1|7858.1|7863.1|7859.1|7862|7858|0
1747173600000|2025-05-13 22:00:00|7861.9|7857.9|7861.3|7857.3|7864.5|7860.5|7860.3|7856.3|0
1747173900000|2025-05-13 22:05:00|7861.2|7857.2|7862.4|7858.4|7862.5|7858.5|7860.1|7856.1|0
1747174200000|2025-05-13 22:10:00|7862.5|7858.5|7863.5|7859.5|7864.6|7860.6|7861.6|7857.6|0
1747174500000|2025-05-13 22:15:00|7863.4|7859.4|7864.2|7860.2|7864.5|7860.5|7862.9|7858.9|0
1747174800000|2025-05-13 22:20:00|7863.9|7859.9|7863.6|7859.6|7864.4|7860.4|7863.1|7859.1|0
1747175100000|2025-05-13 22:25:00|7863.7|7859.7|7863.9|7859.9|7864.7|7860.7|7862.9|7858.9|0
1747175400000|2025-05-13 22:30:00|7864.1|7860.1|7862.6|7858.6|7864.1|7860.1|7862.6|7858.6|0
1747175700000|2025-05-13 22:35:00|7862.8|7858.8|7862.6|7858.6|7863.1|7859.1|7862.3|7858.3|0
1747176000000|2025-05-13 22:40:00|7862.8|7858.8|7863.4|7859.4|7863.6|7859.6|7862.8|7858.8|0
1747176300000|2025-05-13 22:45:00|7863.4|7859.4|7864.4|7860.4|7864.6|7860.6|7863.3|7859.3|0
1747176600000|2025-05-13 22:50:00|7864.6|7860.6|7863.3|7859.3|7864.9|7860.9|7863.3|7859.3|0
1747176900000|2025-05-13 22:55:00|7863.1|7859.1|7862.8|7858.8|7864.1|7860.1|7862.5|7858.5|0
1747177200000|2025-05-13 23:00:00|7862.7|7858.7|7862.3|7858.3|7864.4|7860.4|7862.2|7858.2|0
1747177500000|2025-05-13 23:05:00|7862|7858|7864.6|7860.6|7864.7|7860.7|7860.5|7856.5|0
1747177800000|2025-05-13 23:10:00|7864.4|7860.4|7865.5|7861.5|7865.5|7861.5|7863.1|7859.1|0
1747178100000|2025-05-13 23:15:00|7865.2|7861.2|7863.9|7859.9|7865.5|7861.5|7863|7859|0
1747178400000|2025-05-13 23:20:00|7863.7|7859.7|7864.5|7860.5|7864.5|7860.5|7863.6|7859.6|0
1747178700000|2025-05-13 23:25:00|7864.4|7860.4|7863.3|7859.3|7864.5|7860.5|7863.1|7859.1|0
1747179000000|2025-05-13 23:30:00|7863.1|7859.1|7864.2|7860.2|7864.5|7860.5|7863.1|7859.1|0
1747179300000|2025-05-13 23:35:00|7864.5|7860.5|7868.9|7864.9|7869.4|7865.4|7864.2|7860.2|0
1747179600000|2025-05-13 23:40:00|7868.7|7864.7|7868|7864|7869|7865|7867.7|7863.7|0
1747179900000|2025-05-13 23:45:00|7867.8|7863.8|7868.4|7864.4|7869.3|7865.3|7867.4|7863.4|0
1747180200000|2025-05-13 23:50:00|7868.6|7864.6|7868.6|7864.6|7869|7865|7867.7|7863.7|0
1747180500000|2025-05-13 23:55:00|7868.4|7864.4|7867.8|7863.8|7869.7|7865.7|7867.7|7863.7|0
1747180800000|2025-05-14 00:00:00|7867.7|7863.7|7863.9|7859.9|7868.1|7864.1|7862.9|7858.9|0
1747181100000|2025-05-14 00:05:00|7863.8|7859.8|7864.9|7860.9|7865.2|7861.2|7862.3|7858.3|0
1747181400000|2025-05-14 00:10:00|7865.1|7861.1|7861.2|7857.2|7865.2|7861.2|7860.3|7856.3|0
1747181700000|2025-05-14 00:15:00|7861.3|7857.3|7858.4|7855.4|7861.3|7857.3|7857|7853.5|0
1747182000000|2025-05-14 00:20:00|7857|7854|7855.5|7852.5|7858.4|7855.4|7855.4|7852.4|0
1747182300000|2025-05-14 00:25:00|7855.4|7852.4|7858.4|7855.4|7858.4|7855.4|7855.4|7852.4|0
1747182600000|2025-05-14 00:30:00|7858.3|7855.3|7856.9|7853.9|7858.4|7855.4|7855.5|7852.5|0
1747182900000|2025-05-14 00:35:00|7858.3|7855.3|7858.4|7855.4|7858.4|7855.4|7855.5|7852.5|0
1747183200000|2025-05-14 00:40:00|7858.3|7855.3|7855.5|7852.5|7858.4|7855.4|7855.5|7852.5|0
1747183500000|2025-05-14 00:45:00|7857|7854|7855.6|7852.6|7859.8|7856.8|7855.6|7852.6|0
1747183800000|2025-05-14 00:50:00|7855.5|7852.5|7852.7|7849.7|7857|7854|7851.3|7848.3|0
1747184100000|2025-05-14 00:55:00|7852|7849|7852.2|7849.2|7854.3|7851.3|7851.5|7848.5|0
1747184400000|2025-05-14 01:00:00|7851.5|7848.5|7845.7|7842.7|7851.5|7848.5|7845.7|7842.7|0
1747184700000|2025-05-14 01:05:00|7845.8|7842.8|7845.7|7842.7|7847.2|7844.2|7845|7842|0
1747185000000|2025-05-14 01:10:00|7845.8|7842.8|7846.2|7843.2|7847.5|7844.5|7841.5|7838.5|0
1747185300000|2025-05-14 01:15:00|7846.8|7843.8|7850.1|7847.1|7850.8|7847.8|7846.2|7843.2|0
1747185600000|2025-05-14 01:20:00|7849.5|7846.5|7847.6|7844.6|7850.1|7847.1|7847.6|7844.6|0
1747185900000|2025-05-14 01:25:00|7847.7|7844.7|7850.3|7847.3|7850.3|7847.3|7847.7|7844.7|0
1747186200000|2025-05-14 01:30:00|7849|7846|7847.7|7844.7|7852.8|7849.8|7847.7|7844.7|0
1747186500000|2025-05-14 01:35:00|7847.1|7844.1|7847.7|7844.7|7849|7846|7847.1|7844.1|0
1747186800000|2025-05-14 01:40:00|7848.3|7845.3|7851.6|7848.6|7852.3|7849.3|7848.3|7845.3|0
1747187100000|2025-05-14 01:45:00|7851|7848|7850.3|7847.3|7851|7848|7850.3|7847.3|0
1747187400000|2025-05-14 01:50:00|7850.9|7847.9|7850.3|7847.3|7851.6|7848.6|7850.3|7847.3|0
1747187700000|2025-05-14 01:55:00|7851|7848|7851.6|7848.6|7851.6|7848.6|7850.3|7847.3|0
1747188000000|2025-05-14 02:00:00|7850.3|7847.3|7846.5|7843.5|7851.6|7848.6|7846.4|7843.4|0
1747188300000|2025-05-14 02:05:00|7846.4|7843.4|7845.1|7842.1|7847.6|7844.6|7845.1|7842.1|0
1747188600000|2025-05-14 02:10:00|7845|7842|7849|7846|7849|7846|7845|7842|0
1747188900000|2025-05-14 02:15:00|7849.1|7846.1|7849.1|7846.1|7850.4|7847.4|7849|7846|0
1747189200000|2025-05-14 02:20:00|7850.4|7847.4|7849.1|7846.1|7850.4|7847.4|7848.5|7845.5|0
1747189500000|2025-05-14 02:25:00|7848.5|7845.5|7847.1|7844.1|7848.5|7845.5|7846.5|7843.5|0
1747189800000|2025-05-14 02:30:00|7846.5|7843.5|7846.4|7843.4|7847.8|7844.8|7845.2|7842.2|0
1747190100000|2025-05-14 02:35:00|7846.5|7843.5|7845.8|7842.8|7847.7|7844.7|7845.1|7842.1|0
1747190400000|2025-05-14 02:40:00|7846.4|7843.4|7847.7|7844.7|7847.7|7844.7|7845.2|7842.2|0
1747190700000|2025-05-14 02:45:00|7846.5|7843.5|7843.9|7840.9|7846.5|7843.5|7842.6|7839.6|0
1747191000000|2025-05-14 02:50:00|7846.4|7843.4|7849|7846|7849|7846|7846.4|7843.4|0
1747191300000|2025-05-14 02:55:00|7849.6|7846.6|7847.7|7844.7|7850.3|7847.3|7847.7|7844.7|0
1747191600000|2025-05-14 03:00:00|7847.8|7844.8|7849|7846|7850.3|7847.3|7847.8|7844.8|0
1747191900000|2025-05-14 03:05:00|7850.3|7847.3|7851.8|7848.8|7853.1|7850.1|7849.1|7846.1|0
1747192200000|2025-05-14 03:10:00|7851.2|7848.2|7850.5|7847.5|7851.2|7848.2|7850.5|7847.5|0
1747192500000|2025-05-14 03:15:00|7849.3|7846.3|7849.3|7846.3|7850.5|7847.5|7849.3|7846.3|0
1747192800000|2025-05-14 03:20:00|7849.9|7846.9|7850.5|7847.5|7850.6|7847.6|7849.2|7846.2|0
1747193100000|2025-05-14 03:25:00|7851.2|7848.2|7850.7|7847.7|7851.8|7848.8|7850.6|7847.6|0
1747193400000|2025-05-14 03:30:00|7852|7849|7850.7|7847.7|7852|7849|7850.7|7847.7|0
1747193700000|2025-05-14 03:35:00|7852|7849|7852|7849|7852|7849|7850.7|7847.7|0
1747194000000|2025-05-14 03:40:00|7851.3|7848.3|7852.6|7849.6|7853.3|7850.3|7851.3|7848.3|0
1747194300000|2025-05-14 03:45:00|7852|7849|7850.8|7847.8|7852.1|7849.1|7850.7|7847.7|0
1747194600000|2025-05-14 03:50:00|7852|7849|7850.8|7847.8|7852|7849|7850.8|7847.8|0
1747194900000|2025-05-14 03:55:00|7852.1|7849.1|7853.4|7850.4|7853.4|7850.4|7852.1|7849.1|0
1747195200000|2025-05-14 04:00:00|7852.8|7849.8|7852.1|7849.1|7853.4|7850.4|7851.5|7848.5|0
1747195800000|2025-05-14 04:10:00|7852.7|7849.7|7855.3|7852.3|7855.3|7852.3|7852.1|7849.1|0
1747196100000|2025-05-14 04:15:00|7854.7|7851.7|7856|7853|7856|7853|7854.7|7851.7|0
1747196400000|2025-05-14 04:20:00|7855.9|7852.9|7860.4|7857.4|7861.1|7858.1|7855.3|7852.3|0
1747196700000|2025-05-14 04:25:00|7859.8|7856.8|7859.8|7856.8|7859.8|7856.8|7857.9|7854.9|0
1747197000000|2025-05-14 04:30:00|7858.5|7855.5|7861.1|7858.1|7861.1|7858.1|7858.5|7855.5|0
1747197300000|2025-05-14 04:35:00|7861.8|7858.8|7862.2|7859.2|7863.5|7860.5|7859.9|7856.9|0
1747197600000|2025-05-14 04:40:00|7863.5|7860.5|7862.3|7859.3|7863.6|7860.6|7862.2|7859.2|0
1747197900000|2025-05-14 04:45:00|7861.4|7858.4|7860|7857|7861.4|7858.4|7860|7857|0
1747198200000|2025-05-14 04:50:00|7858.8|7855.8|7860|7857|7860|7857|7858.8|7855.8|0
1747198500000|2025-05-14 04:55:00|7859.4|7856.4|7858.7|7855.7|7860|7857|7857.5|7854.5|0
1747198800000|2025-05-14 05:00:00|7858.1|7855.1|7860|7857|7860|7857|7857.5|7854.5|0
1747199100000|2025-05-14 05:05:00|7859.4|7856.4|7860.1|7857.1|7861.3|7858.3|7859.4|7856.4|0
1747199400000|2025-05-14 05:10:00|7860|7857|7866.4|7863.4|7866.5|7863.5|7860|7857|0
1747199700000|2025-05-14 05:15:00|7867.1|7864.1|7867.7|7864.7|7869|7866|7867.1|7864.1|0
1747200000000|2025-05-14 05:20:00|7867.6|7864.6|7862.6|7859.6|7867.7|7864.7|7862.6|7859.6|0
1747200300000|2025-05-14 05:25:00|7862.5|7859.5|7861.2|7858.2|7862.5|7859.5|7859.9|7856.9|0
1747200600000|2025-05-14 05:30:00|7862.5|7859.5|7864|7861|7864|7861|7861.5|7858.5|0
1747200900000|2025-05-14 05:35:00|7864.7|7861.7|7865.5|7862.5|7868|7865|7864|7861|0
1747201200000|2025-05-14 05:40:00|7866.7|7863.7|7866.7|7863.7|7868|7865|7865.4|7862.4|0
1747201500000|2025-05-14 05:45:00|7867.4|7864.4|7869.2|7866.2|7869.2|7866.2|7866.7|7863.7|0
1747201800000|2025-05-14 05:50:00|7869.8|7866.8|7870.4|7867.4|7870.5|7867.5|7869.1|7866.1|0
1747202100000|2025-05-14 05:55:00|7869.8|7866.8|7869.1|7866.1|7870.4|7867.4|7868.5|7865.5|0
1747202400000|2025-05-14 06:00:00|7869.2|7866.2|7865.6|7863.6|7869.7|7866.2|7856.9|7854.9|257
1747202700000|2025-05-14 06:05:00|7866.1|7864.1|7868.6|7866.6|7870.4|7868.4|7865.6|7863.6|68
1747203000000|2025-05-14 06:10:00|7868.4|7866.4|7867.9|7865.9|7868.4|7866.4|7865.1|7863.1|21
1747203300000|2025-05-14 06:15:00|7868.1|7866.1|7870.4|7868.4|7870.9|7868.9|7868.1|7866.1|28
1747203600000|2025-05-14 06:20:00|7870.6|7868.6|7870.6|7868.6|7871.6|7869.6|7867.9|7865.9|19
1747203900000|2025-05-14 06:25:00|7871.6|7869.6|7874.4|7872.4|7874.6|7872.6|7870.1|7868.1|19
1747204200000|2025-05-14 06:30:00|7874.1|7872.1|7874.9|7872.9|7876.1|7874.1|7873.9|7871.9|15
1747204500000|2025-05-14 06:35:00|7874.1|7872.1|7871.1|7869.1|7875.6|7873.6|7871.1|7869.1|16
1747204800000|2025-05-14 06:40:00|7871.4|7869.4|7874.1|7872.1|7874.4|7872.4|7870.6|7868.6|43
1747205100000|2025-05-14 06:45:00|7873.9|7871.9|7868.9|7866.9|7873.9|7871.9|7867.9|7865.9|36
1747205400000|2025-05-14 06:50:00|7869.1|7867.1|7868.6|7866.6|7870.4|7868.4|7868.1|7866.1|39
1747205700000|2025-05-14 06:55:00|7868.1|7866.1|7877.1|7875.1|7877.6|7875.6|7866.6|7864.6|92
1747206000000|2025-05-14 07:00:00|7876.6|7875.6|7872.9|7871.9|7880.9|7879.9|7870.9|7869.9|920
1747206300000|2025-05-14 07:05:00|7873.4|7872.4|7865.6|7864.6|7874.1|7873.1|7860.1|7859.1|670
1747206600000|2025-05-14 07:10:00|7865.9|7864.9|7866.6|7865.6|7870.4|7869.4|7863.6|7862.6|9141
1747206900000|2025-05-14 07:15:00|7866.9|7865.9|7856.9|7855.9|7868.6|7867.6|7856.4|7855.4|813
1747207200000|2025-05-14 07:20:00|7857|7856|7852.2|7851.2|7860.2|7859.2|7851.5|7850.5|521
1747207500000|2025-05-14 07:25:00|7852|7851|7844|7843|7853.2|7852.2|7841|7840|979
1747207800000|2025-05-14 07:30:00|7844.3|7843.3|7838.8|7837.8|7849.5|7848.5|7838.8|7837.8|2316
1747208100000|2025-05-14 07:35:00|7839.5|7838.5|7839.8|7838.8|7847.8|7846.8|7838.5|7837.5|7548
1747208400000|2025-05-14 07:40:00|7839.3|7838.3|7835.5|7834.5|7843.5|7842.5|7833.3|7832.3|6474
1747208700000|2025-05-14 07:45:00|7835.8|7834.8|7838|7837|7839.3|7838.3|7833.5|7832.5|532
1747209000000|2025-05-14 07:50:00|7837.7|7836.7|7846|7845|7850.2|7849.2|7837.7|7836.7|415
1747209300000|2025-05-14 07:55:00|7845.7|7844.7|7850|7849|7851.7|7850.7|7845.7|7844.7|330
1747209600000|2025-05-14 08:00:00|7849.8|7848.8|7840|7839|7851.8|7850.8|7838|7837|1666
1747209900000|2025-05-14 08:05:00|7841|7840|7834.3|7833.3|7843.8|7842.8|7834.3|7833.3|400
1747210200000|2025-05-14 08:10:00|7834.6|7833.6|7837.3|7836.3|7838.6|7837.6|7833.6|7832.6|284
1747210500000|2025-05-14 08:15:00|7837.8|7836.8|7831.8|7830.8|7838.6|7837.6|7830.6|7829.6|518
1747210800000|2025-05-14 08:20:00|7831.7|7830.7|7830.2|7829.2|7834.5|7833.5|7829.5|7828.5|151
1747211100000|2025-05-14 08:25:00|7830|7829|7833.2|7832.2|7835.2|7834.2|7829.2|7828.2|139
1747211400000|2025-05-14 08:30:00|7833.1|7832.1|7827.6|7826.6|7833.4|7832.4|7826.4|7825.4|244
1747211700000|2025-05-14 08:35:00|7827.4|7826.4|7825.1|7824.1|7831.6|7830.6|7824.6|7823.6|181
1747212000000|2025-05-14 08:40:00|7825.7|7824.7|7830.7|7829.7|7831.2|7830.2|7823.2|7822.2|822
1747212300000|2025-05-14 08:45:00|7830.5|7829.5|7821.7|7820.7|7831.5|7830.5|7821.5|7820.5|392
1747212600000|2025-05-14 08:50:00|7821.6|7820.6|7821.1|7820.1|7825.4|7824.4|7820.1|7819.1|366
1747212900000|2025-05-14 08:55:00|7820.4|7819.4|7819.1|7818.1|7820.9|7819.9|7817.9|7816.9|502
1747213200000|2025-05-14 09:00:00|7819.4|7818.4|7814.7|7813.7|7822.4|7821.4|7813.7|7812.7|511
1747213500000|2025-05-14 09:05:00|7814.9|7813.9|7805.9|7804.9|7818.7|7817.7|7805.9|7804.9|234
1747213800000|2025-05-14 09:10:00|7806.4|7805.4|7809.4|7808.4|7813.7|7812.7|7805.9|7804.9|229
1747214100000|2025-05-14 09:15:00|7808.9|7807.9|7808.9|7807.9|7811.7|7810.7|7806.7|7805.7|296
1747214400000|2025-05-14 09:20:00|7808.3|7807.3|7816.3|7815.3|7816.6|7815.6|7805.8|7804.8|257
1747214700000|2025-05-14 09:25:00|7818.6|7817.6|7820.3|7819.3|7824.8|7823.8|7813.8|7812.8|864
1747215000000|2025-05-14 09:30:00|7819.9|7818.9|7821.9|7820.9|7823.7|7822.7|7819.9|7818.9|173
1747215300000|2025-05-14 09:35:00|7822.2|7821.2|7825.7|7824.7|7827.4|7826.4|7821.9|7820.9|210
1747215600000|2025-05-14 09:40:00|7826.3|7825.3|7826|7825|7827.5|7826.5|7823.8|7822.8|278
1747215900000|2025-05-14 09:45:00|7826.5|7825.5|7824.3|7823.3|7828.5|7827.5|7823.3|7822.3|88
1747216200000|2025-05-14 09:50:00|7824.5|7823.5|7827|7826|7827.5|7826.5|7822|7821|444
1747216500000|2025-05-14 09:55:00|7827.3|7826.3|7825.3|7824.3|7828|7827|7824.3|7823.3|272
1747216800000|2025-05-14 10:00:00|7825|7824|7825.8|7824.8|7827.5|7826.5|7823.3|7822.3|159
1747217100000|2025-05-14 10:05:00|7826|7825|7823|7822|7826|7825|7821|7820|171
1747217400000|2025-05-14 10:10:00|7822.8|7821.8|7821|7820|7823.3|7822.3|7819|7818|377
1747217700000|2025-05-14 10:15:00|7820.8|7819.8|7822.5|7821.5|7823.3|7822.3|7817.5|7816.5|891
1747218000000|2025-05-14 10:20:00|7822.8|7821.8|7825.5|7824.5|7828.5|7827.5|7822.5|7821.5|164
1747218300000|2025-05-14 10:25:00|7825.3|7824.3|7822.5|7821.5|7826.3|7825.3|7822.3|7821.3|84
1747218600000|2025-05-14 10:30:00|7822.2|7821.2|7823.5|7822.5|7824|7823|7817.2|7816.2|454
1747218900000|2025-05-14 10:35:00|7823.2|7822.2|7824.7|7823.7|7827.2|7826.2|7823.2|7822.2|2678
1747219200000|2025-05-14 10:40:00|7824.4|7823.4|7821.4|7820.4|7824.9|7823.9|7821.4|7820.4|45
1747219500000|2025-05-14 10:45:00|7821.7|7820.7|7820.9|7819.9|7823.4|7822.4|7819.9|7818.9|82
1747219800000|2025-05-14 10:50:00|7821.2|7820.2|7827.7|7826.7|7828.2|7827.2|7821.2|7820.2|44
1747220100000|2025-05-14 10:55:00|7828|7827|7825.7|7824.7|7830.5|7829.5|7825.2|7824.2|69
1747220400000|2025-05-14 11:00:00|7825.6|7824.6|7828.4|7827.4|7830.1|7829.1|7825.6|7824.6|267
1747220700000|2025-05-14 11:05:00|7828.6|7827.6|7831.6|7830.6|7832.1|7831.1|7828.6|7827.6|173
1747221000000|2025-05-14 11:10:00|7831.4|7830.4|7833.1|7832.1|7833.4|7832.4|7829.1|7828.1|232
1747221300000|2025-05-14 11:15:00|7833.4|7832.4|7835.1|7834.1|7835.6|7834.6|7831.9|7830.9|622
1747221600000|2025-05-14 11:20:00|7835.4|7834.4|7836.2|7835.2|7840.2|7839.2|7835.2|7834.2|1259
1747221900000|2025-05-14 11:25:00|7836.4|7835.4|7838.4|7837.4|7839.2|7838.2|7835.4|7834.4|205
1747222200000|2025-05-14 11:30:00|7838.6|7837.6|7840.1|7839.1|7841.9|7840.9|7837.4|7836.4|108
1747222500000|2025-05-14 11:35:00|7840.4|7839.4|7844.1|7843.1|7844.9|7843.9|7840.1|7839.1|133
1747222800000|2025-05-14 11:40:00|7844|7843|7841.5|7840.5|7844|7843|7840.3|7839.3|366
1747223100000|2025-05-14 11:45:00|7841.3|7840.3|7836.5|7835.5|7841.3|7840.3|7835.3|7834.3|105
1747223400000|2025-05-14 11:50:00|7836.8|7835.8|7841.8|7840.8|7842.1|7841.1|7836.6|7835.6|251
1747223700000|2025-05-14 11:55:00|7841.6|7840.6|7841.3|7840.3|7843.3|7842.3|7839.6|7838.6|228
1747224000000|2025-05-14 12:00:00|7840.6|7839.6|7840.6|7839.6|7841.1|7840.1|7836.9|7835.9|134
1747224300000|2025-05-14 12:05:00|7840.4|7839.4|7842.1|7841.1|7844.6|7843.6|7840.4|7839.4|179
1747224600000|2025-05-14 12:10:00|7842.2|7841.2|7844.5|7843.5|7847|7846|7842.2|7841.2|232
1747224900000|2025-05-14 12:15:00|7844.7|7843.7|7846|7845|7849.2|7848.2|7842.2|7841.2|153
1747225200000|2025-05-14 12:20:00|7846.2|7845.2|7848.2|7847.2|7851.2|7850.2|7846.2|7845.2|154
1747225500000|2025-05-14 12:25:00|7848|7847|7850.5|7849.5|7852.2|7851.2|7847.5|7846.5|143
1747225800000|2025-05-14 12:30:00|7850.7|7849.7|7851|7850|7855.2|7854.2|7850.2|7849.2|227
1747226100000|2025-05-14 12:35:00|7850.7|7849.7|7852.5|7851.5|7853|7852|7848.2|7847.2|150
1747226400000|2025-05-14 12:40:00|7852.7|7851.7|7855.4|7854.4|7856.9|7855.9|7850.4|7849.4|116
1747226700000|2025-05-14 12:45:00|7855.2|7854.2|7851.2|7850.2|7856.2|7855.2|7850.2|7849.2|137
1747227000000|2025-05-14 12:50:00|7851.3|7850.3|7849.5|7848.5|7853.3|7852.3|7848.5|7847.5|256
1747227300000|2025-05-14 12:55:00|7849.8|7848.8|7849.5|7848.5|7852.3|7851.3|7847.8|7846.8|180
1747227600000|2025-05-14 13:00:00|7849.2|7848.2|7843.7|7842.7|7849.7|7848.7|7841.2|7840.2|193
1747227900000|2025-05-14 13:05:00|7844|7843|7843|7842|7846.2|7845.2|7840.7|7839.7|189
1747228200000|2025-05-14 13:10:00|7843.5|7842.5|7847.2|7846.2|7849|7848|7843.5|7842.5|177
1747228500000|2025-05-14 13:15:00|7847.5|7846.5|7844.2|7843.2|7847.7|7846.7|7843|7842|599
1747228800000|2025-05-14 13:20:00|7843.4|7842.4|7840.4|7839.4|7844.7|7843.7|7840.4|7839.4|988
1747229100000|2025-05-14 13:25:00|7840.2|7839.2|7839.4|7838.4|7841.4|7840.4|7838.4|7837.4|302
1747229400000|2025-05-14 13:30:00|7839.8|7838.8|7836.3|7835.3|7840.8|7839.8|7831.6|7830.6|310
1747229700000|2025-05-14 13:35:00|7836.6|7835.6|7830.3|7829.3|7837.1|7836.1|7827.3|7826.3|298
1747230000000|2025-05-14 13:40:00|7830.6|7829.6|7828.3|7827.3|7834.6|7833.6|7827.1|7826.1|367
1747230300000|2025-05-14 13:45:00|7828.8|7827.8|7825.8|7824.8|7831.8|7830.8|7822.6|7821.6|362
1747230600000|2025-05-14 13:50:00|7825.9|7824.9|7824.9|7823.9|7828.2|7827.2|7821.7|7820.7|178
1747230900000|2025-05-14 13:55:00|7825.4|7824.4|7832.4|7831.4|7832.4|7831.4|7823.9|7822.9|500
1747231200000|2025-05-14 14:00:00|7832.2|7831.2|7836.5|7835.5|7837|7836|7826.7|7825.7|172
1747231500000|2025-05-14 14:05:00|7836.2|7835.2|7837.2|7836.2|7841.2|7840.2|7832.2|7831.2|304
1747231800000|2025-05-14 14:10:00|7837|7836|7837.7|7836.7|7840.2|7839.2|7834.2|7833.2|105
1747232100000|2025-05-14 14:15:00|7837.5|7836.5|7837.7|7836.7|7839|7838|7832.7|7831.7|224
1747232400000|2025-05-14 14:20:00|7837.4|7836.4|7839.9|7838.9|7840.9|7839.9|7836.4|7835.4|330
1747232700000|2025-05-14 14:25:00|7839.7|7838.7|7833.9|7832.9|7839.9|7838.9|7833.7|7832.7|117
1747233000000|2025-05-14 14:30:00|7834.2|7833.2|7838.9|7837.9|7839.2|7838.2|7833.4|7832.4|4275
1747233300000|2025-05-14 14:35:00|7839.2|7838.2|7831.4|7830.4|7840.9|7839.9|7830.9|7829.9|134
1747233600000|2025-05-14 14:40:00|7831.9|7830.9|7828.2|7827.2|7832.9|7831.9|7827.7|7826.7|120
1747233900000|2025-05-14 14:45:00|7828.4|7827.4|7835.2|7834.2|7835.4|7834.4|7827.7|7826.7|85
1747234200000|2025-05-14 14:50:00|7834.8|7833.8|7836.8|7835.8|7838.8|7837.8|7834.5|7833.5|158
1747234500000|2025-05-14 14:55:00|7837|7836|7832.5|7831.5|7837.3|7836.3|7832|7831|165
1747234800000|2025-05-14 15:00:00|7833|7832|7820.8|7819.8|7833|7832|7819.3|7818.3|145
1747235100000|2025-05-14 15:05:00|7821|7820|7817|7816|7822|7821|7815|7814|139
1747235400000|2025-05-14 15:10:00|7817.1|7816.1|7818.4|7817.4|7820.9|7819.9|7816.4|7815.4|140
1747235700000|2025-05-14 15:15:00|7818.6|7817.6|7819.6|7818.6|7821.1|7820.1|7817.9|7816.9|211
1747236000000|2025-05-14 15:20:00|7819.5|7818.5|7824.8|7823.8|7825.3|7824.3|7819|7818|237
1747236300000|2025-05-14 15:25:00|7825|7824|7826.8|7825.8|7828.3|7827.3|7824.8|7823.8|649
1747236600000|2025-05-14 15:30:00|7826.9|7824.9|7836.9|7834.9|7839.6|7837.6|7826.4|7824.4|834
1747236900000|2025-05-14 15:35:00|7837.4|7835.4|7840.4|7838.4|7840.6|7838.6|7834.4|7832.4|281
1747237200000|2025-05-14 15:40:00|7840.1|7838.1|7837.6|7835.6|7840.6|7838.6|7836.9|7834.9|180
1747237500000|2025-05-14 15:45:00|7837.4|7835.4|7833.6|7831.6|7838.1|7836.1|7833.6|7831.6|67
1747237800000|2025-05-14 15:50:00|7833.4|7831.4|7831.6|7829.6|7834.4|7832.4|7831.4|7829.4|59
1747238100000|2025-05-14 15:55:00|7831.9|7829.9|7834.6|7832.6|7835.6|7833.6|7830.6|7828.6|42
1747238400000|2025-05-14 16:00:00|7834.4|7832.4|7837.1|7835.1|7837.6|7835.6|7832.9|7830.9|176
1747238700000|2025-05-14 16:05:00|7837.4|7835.4|7834.1|7832.1|7838.1|7836.1|7833.6|7831.6|98
1747239000000|2025-05-14 16:10:00|7834.4|7832.4|7832.9|7830.9|7835.1|7833.1|7831.4|7829.4|87
1747239300000|2025-05-14 16:15:00|7832.6|7830.6|7831.1|7829.1|7834.1|7832.1|7830.9|7828.9|86
1747239600000|2025-05-14 16:20:00|7830.9|7828.9|7830.6|7828.6|7831.9|7829.9|7828.4|7826.4|38
1747239900000|2025-05-14 16:25:00|7830.9|7828.9|7832.9|7830.9|7833.4|7831.4|7830.9|7828.9|231
1747240200000|2025-05-14 16:30:00|7833.1|7831.1|7828.4|7826.4|7833.1|7831.1|7828.4|7826.4|19
1747240500000|2025-05-14 16:35:00|7828.9|7826.9|7825.6|7823.6|7831.6|7829.6|7825.1|7823.1|26
1747240800000|2025-05-14 16:40:00|7825.9|7823.9|7822.6|7820.6|7825.9|7823.9|7820.9|7818.9|36
1747241100000|2025-05-14 16:45:00|7822.1|7820.1|7821.1|7819.1|7824.9|7822.9|7821.1|7819.1|35
1747241400000|2025-05-14 16:50:00|7821.4|7819.4|7822.6|7820.6|7823.6|7821.6|7821.1|7819.1|9
1747241700000|2025-05-14 16:55:00|7822.4|7820.4|7823.1|7821.1|7823.1|7821.1|7821.4|7819.4|8
1747242000000|2025-05-14 17:00:00|7822.9|7820.9|7821.6|7819.6|7823.6|7821.6|7821.4|7819.4|11
1747242300000|2025-05-14 17:05:00|7821.4|7819.4|7821.6|7819.6|7822.1|7820.1|7819.4|7817.4|38
1747242600000|2025-05-14 17:10:00|7821.4|7819.4|7818.1|7816.1|7821.4|7819.4|7817.4|7815.4|122
1747242900000|2025-05-14 17:15:00|7818.4|7816.4|7815.4|7813.4|7818.6|7816.6|7813.6|7811.6|29
1747243200000|2025-05-14 17:20:00|7815.1|7813.1|7809.1|7807.1|7815.1|7813.1|7808.9|7806.9|52
1747243500000|2025-05-14 17:25:00|7809.4|7807.4|7811.6|7809.6|7812.1|7810.1|7806.4|7804.4|32
1747243800000|2025-05-14 17:30:00|7811.9|7809.9|7811.1|7809.1|7815.4|7813.4|7810.9|7808.9|41
1747244100000|2025-05-14 17:35:00|7811.6|7809.6|7816.1|7814.1|7816.6|7814.6|7811.4|7809.4|40
1747244400000|2025-05-14 17:40:00|7816.4|7814.4|7815.4|7813.4|7818.1|7816.1|7815.1|7813.1|17
1747244700000|2025-05-14 17:45:00|7815.1|7813.1|7816.6|7814.6|7817.6|7815.6|7814.4|7812.4|12
1747245000000|2025-05-14 17:50:00|7816.9|7814.9|7819.4|7817.4|7821.1|7819.1|7816.9|7814.9|20
1747245300000|2025-05-14 17:55:00|7819.1|7817.1|7821.6|7819.6|7821.9|7819.9|7819.1|7817.1|20
1747245600000|2025-05-14 18:00:00|7821.4|7819.4|7822.1|7820.1|7822.1|7820.1|7819.4|7817.4|18
1747245900000|2025-05-14 18:05:00|7821.9|7819.9|7820.9|7818.9|7823.1|7821.1|7820.6|7818.6|19
1747246200000|2025-05-14 18:10:00|7820.6|7818.6|7819.6|7817.6|7821.1|7819.1|7819.4|7817.4|8
1747246500000|2025-05-14 18:15:00|7819.9|7817.9|7822.4|7820.4|7822.4|7820.4|7819.1|7817.1|9
1747246800000|2025-05-14 18:20:00|7821.9|7819.9|7820.9|7818.9|7821.9|7819.9|7820.1|7818.1|23
1747247100000|2025-05-14 18:25:00|7820.6|7818.6|7819.6|7817.6|7821.6|7819.6|7817.4|7815.4|26
1747247400000|2025-05-14 18:30:00|7819.9|7817.9|7827.4|7825.4|7828.1|7826.1|7819.9|7817.9|11
1747247700000|2025-05-14 18:35:00|7827.6|7825.6|7823.9|7821.9|7828.1|7826.1|7822.4|7820.4|8
1747248000000|2025-05-14 18:40:00|7824.1|7822.1|7825.1|7823.1|7826.6|7824.6|7823.9|7821.9|3
1747248300000|2025-05-14 18:45:00|7825.4|7823.4|7825.1|7823.1|7825.9|7823.9|7823.4|7821.4|6
1747248600000|2025-05-14 18:50:00|7824.9|7822.9|7825.9|7823.9|7827.6|7825.6|7823.9|7821.9|5
1747248900000|2025-05-14 18:55:00|7825.6|7823.6|7826.1|7824.1|7826.6|7824.6|7823.9|7821.9|5
1747249200000|2025-05-14 19:00:00|7826.4|7824.4|7823.1|7821.1|7826.6|7824.6|7822.4|7820.4|16
1747249500000|2025-05-14 19:05:00|7823.4|7821.4|7825.6|7823.6|7827.4|7825.4|7823.4|7821.4|4
1747249800000|2025-05-14 19:10:00|7825.9|7823.9|7826.9|7824.9|7827.4|7825.4|7824.6|7822.6|6
1747250100000|2025-05-14 19:15:00|7826.6|7824.6|7827.4|7825.4|7829.4|7827.4|7826.6|7824.6|5
1747250400000|2025-05-14 19:20:00|7827.1|7825.1|7823.9|7821.9|7828.4|7826.4|7821.1|7819.1|9
1747250700000|2025-05-14 19:25:00|7823.6|7821.6|7825.1|7823.1|7826.4|7824.4|7822.1|7820.1|5
1747251000000|2025-05-14 19:30:00|7825.4|7823.4|7828.1|7826.1|7829.4|7827.4|7824.6|7822.6|8
1747251300000|2025-05-14 19:35:00|7827.9|7825.9|7824.9|7822.9|7829.6|7827.6|7824.4|7822.4|12
1747251600000|2025-05-14 19:40:00|7825.1|7823.1|7825.6|7823.6|7826.4|7824.4|7823.9|7821.9|12
1747251900000|2025-05-14 19:45:00|7825.4|7823.4|7828.4|7826.4|7828.4|7826.4|7823.9|7821.9|5
1747252200000|2025-05-14 19:50:00|7828.9|7826.9|7831.1|7829.1|7833.9|7831.9|7828.9|7826.9|23
1747252500000|2025-05-14 19:55:00|7830.9|7828.9|7830.1|7828.1|7833.1|7831.1|7827.1|7825.1|168
1747252800000|2025-05-14 20:00:00|7830.9|7826.9|7829.4|7825.4|7833.2|7829.2|7828.9|7824.9|2382
1747253100000|2025-05-14 20:05:00|7829.2|7825.2|7833.5|7829.5|7833.7|7829.7|7829.2|7825.2|0
1747253400000|2025-05-14 20:10:00|7833.7|7829.7|7833.5|7829.5|7834.4|7830.4|7831.8|7827.8|0
1747253700000|2025-05-14 20:15:00|7833.2|7829.2|7832.6|7828.6|7833.5|7829.5|7831.4|7827.4|0
1747254000000|2025-05-14 20:20:00|7832.8|7828.8|7831.1|7827.1|7833|7829|7830.9|7826.9|0
1747254300000|2025-05-14 20:25:00|7831.4|7827.4|7832|7828|7833|7829|7830.6|7826.6|0
1747254600000|2025-05-14 20:30:00|7831.8|7827.8|7831.1|7827.1|7832.3|7828.3|7830.4|7826.4|0
1747254900000|2025-05-14 20:35:00|7830.9|7826.9|7831.4|7827.4|7832.1|7828.1|7830.9|7826.9|0
1747255200000|2025-05-14 20:40:00|7831.5|7827.5|7832.3|7828.3|7832.8|7828.8|7831.1|7827.1|0
1747255500000|2025-05-14 20:45:00|7832.6|7828.6|7830.9|7826.9|7832.6|7828.6|7830.9|7826.9|0
1747255800000|2025-05-14 20:50:00|7830.6|7826.6|7829.2|7825.2|7831.4|7827.4|7829.2|7825.2|0
1747256100000|2025-05-14 20:55:00|7829.4|7825.4|7828.3|7824.3|7830.2|7826.2|7828.3|7824.3|0
1747256400000|2025-05-14 21:00:00|7828.4|7824.4|7828.3|7824.3|7829.8|7825.8|7827.8|7823.8|0
1747256700000|2025-05-14 21:05:00|7829.6|7825.6|7829.7|7825.7|7829.7|7825.7|7829.6|7825.6|0
1747257000000|2025-05-14 21:10:00|7830|7826|7829.5|7825.5|7830|7826|7829.2|7825.2|0
1747257300000|2025-05-14 21:15:00|7829.7|7825.7|7829.2|7825.2|7829.7|7825.7|7828.9|7824.9|0
1747257600000|2025-05-14 21:20:00|7829.3|7825.3|7828.4|7824.4|7829.3|7825.3|7828.4|7824.4|0
1747257900000|2025-05-14 21:25:00|7828.2|7824.2|7827.5|7823.5|7828.3|7824.3|7827.4|7823.4|0
1747258200000|2025-05-14 21:30:00|7827.1|7823.1|7823.5|7819.5|7827.1|7823.1|7823.5|7819.5|0
1747258500000|2025-05-14 21:35:00|7823.6|7819.6|7816.7|7812.7|7824.1|7820.1|7816.7|7812.7|0
1747258800000|2025-05-14 21:40:00|7816.1|7812.1|7811.9|7807.9|7816.1|7812.1|7811.9|7807.9|0
1747259100000|2025-05-14 21:45:00|7811.3|7807.3|7809.2|7805.2|7811.3|7807.3|7808.8|7804.8|0
1747259400000|2025-05-14 21:50:00|7809.1|7805.1|7809.3|7805.3|7809.7|7805.7|7808.4|7804.4|0
1747259700000|2025-05-14 21:55:00|7809.2|7805.2|7808.9|7804.9|7809.4|7805.4|7808.9|7804.9|0
1747260000000|2025-05-14 22:00:00|7809|7805|7810|7806|7812.8|7808.8|7809|7805|0
1747260300000|2025-05-14 22:05:00|7809.9|7805.9|7810.9|7806.9|7811.8|7807.8|7809.3|7805.3|0
1747260600000|2025-05-14 22:10:00|7811|7807|7810|7806|7811.2|7807.2|7809.4|7805.4|0
1747260900000|2025-05-14 22:15:00|7810.2|7806.2|7811.8|7807.8|7812.3|7808.3|7809.5|7805.5|0
1747261200000|2025-05-14 22:20:00|7812|7808|7812.4|7808.4|7813.2|7809.2|7811.8|7807.8|0
1747261500000|2025-05-14 22:25:00|7812.3|7808.3|7813.6|7809.6|7813.7|7809.7|7811.9|7807.9|0
1747261800000|2025-05-14 22:30:00|7824.7|7820.7|7824.1|7820.1|7824.7|7820.7|7823.1|7819.1|0
1747262100000|2025-05-14 22:35:00|7823.9|7819.9|7823.7|7819.7|7824.1|7820.1|7823.6|7819.6|0
1747262400000|2025-05-14 22:40:00|7823.8|7819.8|7823.4|7819.4|7823.9|7819.9|7823.2|7819.2|0
1747262700000|2025-05-14 22:45:00|7812.3|7808.3|7813.7|7809.7|7814.1|7810.1|7811.5|7807.5|0
1747263000000|2025-05-14 22:50:00|7813.8|7809.8|7812.3|7808.3|7814.1|7810.1|7812.2|7808.2|0
1747263300000|2025-05-14 22:55:00|7812.4|7808.4|7812.7|7808.7|7813|7809|7811.8|7807.8|0
1747263600000|2025-05-14 23:00:00|7812.6|7808.6|7809.5|7805.5|7813.2|7809.2|7808.9|7804.9|0
1747263900000|2025-05-14 23:05:00|7809.3|7805.3|7809.3|7805.3|7809.7|7805.7|7808.3|7804.3|0
1747264200000|2025-05-14 23:10:00|7809.5|7805.5|7808.2|7804.2|7809.6|7805.6|7807.6|7803.6|0
1747264500000|2025-05-14 23:15:00|7808.3|7804.3|7808.2|7804.2|7809.3|7805.3|7808.1|7804.1|0
1747264800000|2025-05-14 23:20:00|7808.1|7804.1|7805.6|7801.6|7808.5|7804.5|7805.2|7801.2|0
1747265100000|2025-05-14 23:25:00|7805.9|7801.9|7805.9|7801.9|7806.8|7802.8|7805.1|7801.1|0
1747265400000|2025-05-14 23:30:00|7805.8|7801.8|7804.5|7800.5|7805.8|7801.8|7804.1|7800.1|0
1747265700000|2025-05-14 23:35:00|7804.2|7800.2|7805.3|7801.3|7805.5|7801.5|7804.2|7800.2|0
1747266000000|2025-05-14 23:40:00|7805.4|7801.4|7806|7802|7806.7|7802.7|7805.4|7801.4|0
1747266300000|2025-05-14 23:45:00|7805.8|7801.8|7807.4|7803.4|7807.4|7803.4|7805.7|7801.7|0
1747266600000|2025-05-14 23:50:00|7807.5|7803.5|7808.7|7804.7|7809.2|7805.2|7806.5|7802.5|0
1747266900000|2025-05-14 23:55:00|7808.6|7804.6|7813.5|7809.5|7813.5|7809.5|7808.5|7804.5|0
1747267200000|2025-05-15 00:00:00|7813.2|7809.2|7816.2|7812.2|7816.6|7812.6|7812.4|7808.4|0
1747267500000|2025-05-15 00:05:00|7816.3|7812.3|7817.6|7813.6|7817.6|7813.6|7816.2|7812.2|0
1747267800000|2025-05-15 00:10:00|7817.5|7813.5|7816.7|7812.7|7818|7814|7816.3|7812.3|0
1747268100000|2025-05-15 00:15:00|7816.6|7812.6|7821.2|7818.2|7823.2|7819.4|7816.6|7812.6|0
1747268400000|2025-05-15 00:20:00|7822.4|7819.4|7821.2|7818.2|7822.4|7819.4|7821.2|7818.2|0
1747268700000|2025-05-15 00:25:00|7819.3|7816.3|7817.2|7814.2|7819.3|7816.3|7816|7813|0
1747269000000|2025-05-15 00:30:00|7817.3|7814.3|7817.3|7814.3|7818.5|7815.5|7816.6|7813.6|0
1747269300000|2025-05-15 00:35:00|7816.6|7813.6|7817.3|7814.3|7818.6|7815.6|7816|7813|0
1747269600000|2025-05-15 00:40:00|7818.5|7815.5|7821.1|7818.1|7821.1|7818.1|7818.5|7815.5|0
1747269900000|2025-05-15 00:45:00|7830.3|7827.3|7827.1|7824.1|7830.3|7827.3|7825.8|7822.8|0
1747270200000|2025-05-15 00:50:00|7827|7824|7827|7824|7828.3|7825.3|7825.8|7822.8|0
1747270500000|2025-05-15 00:55:00|7825.8|7822.8|7827|7824|7827.1|7824.1|7825.8|7822.8|0
1747270800000|2025-05-15 01:00:00|7817.2|7814.2|7821.1|7818.1|7821.8|7818.8|7817.2|7814.2|0
1747271100000|2025-05-15 01:05:00|7820.5|7817.5|7818.6|7815.6|7821.1|7818.1|7818.5|7815.5|0
1747271400000|2025-05-15 01:10:00|7819.2|7816.2|7819.8|7816.8|7819.8|7816.8|7819.2|7816.2|0
1747271700000|2025-05-15 01:15:00|7819.2|7816.2|7819.8|7816.8|7819.8|7816.8|7818.5|7815.5|0
1747272000000|2025-05-15 01:20:00|7818.5|7815.5|7818.4|7815.4|7819.8|7816.8|7818.4|7815.4|0
1747272300000|2025-05-15 01:25:00|7818.5|7815.5|7818.4|7815.4|7819.7|7816.7|7818.4|7815.4|0
1747272600000|2025-05-15 01:30:00|7817.2|7814.2|7818.5|7815.5|7818.5|7815.5|7817.2|7814.2|0
1747272900000|2025-05-15 01:35:00|7818.4|7815.4|7818.4|7815.4|7818.5|7815.5|7817.1|7814.1|0
1747273200000|2025-05-15 01:40:00|7817.8|7814.8|7818.4|7815.4|7819.7|7816.7|7817.2|7814.2|0
1747273500000|2025-05-15 01:45:00|7817.1|7814.1|7815.9|7812.9|7817.2|7814.2|7815.2|7812.2|0
1747273800000|2025-05-15 01:50:00|7817.1|7814.1|7817.1|7814.1|7817.2|7814.2|7815.8|7812.8|0
1747274100000|2025-05-15 01:55:00|7815.8|7812.8|7815.9|7812.9|7817.1|7814.1|7815.8|7812.8|0
1747274400000|2025-05-15 02:00:00|7815.2|7812.2|7815.7|7812.7|7815.9|7812.9|7815.2|7812.2|0
1747274700000|2025-05-15 02:05:00|7814.4|7811.4|7817|7814|7817|7814|7813.1|7810.1|0
1747275000000|2025-05-15 02:10:00|7816.9|7813.9|7815.7|7812.7|7817|7814|7815.7|7812.7|0
1747275300000|2025-05-15 02:15:00|7815.6|7812.6|7814.4|7811.4|7815.6|7812.6|7811.9|7808.9|0
1747275900000|2025-05-15 02:25:00|7815|7812|7815.7|7812.7|7815.7|7812.7|7814.4|7811.4|0
1747276200000|2025-05-15 02:30:00|7816.3|7813.3|7817|7814|7817|7814|7816.3|7813.3|0
1747276500000|2025-05-15 02:35:00|7818.3|7815.3|7819.6|7816.6|7819.6|7816.6|7818.3|7815.3|0
1747276800000|2025-05-15 02:40:00|7819.7|7816.7|7820.3|7817.3|7820.9|7817.9|7819.6|7816.6|0
1747277100000|2025-05-15 02:45:00|7819.7|7816.7|7819.7|7816.7|7820.3|7817.3|7819.7|7816.7|0
1747277400000|2025-05-15 02:50:00|7818.7|7815.7|7817.4|7814.4|7818.7|7815.7|7817.4|7814.4|0
1747277700000|2025-05-15 02:55:00|7816.1|7813.1|7816.8|7813.8|7817.4|7814.4|7816.1|7813.1|0
1747278000000|2025-05-15 03:00:00|7817.4|7814.4|7816.2|7813.2|7817.5|7814.5|7816.1|7813.1|0
1747278300000|2025-05-15 03:05:00|7817.5|7814.5|7816.2|7813.2|7817.5|7814.5|7814.9|7811.9|0
1747278600000|2025-05-15 03:10:00|7814.9|7811.9|7814.9|7811.9|7814.9|7811.9|7813.6|7810.6|0
1747278900000|2025-05-15 03:15:00|7816.2|7813.2|7816.2|7813.2|7816.2|7813.2|7816.2|7813.2|0
1747279200000|2025-05-15 03:20:00|7815.6|7812.6|7816.2|7813.2|7816.2|7813.2|7814.9|7811.9|0
1747279500000|2025-05-15 03:25:00|7815|7812|7814.9|7811.9|7815|7812|7814.9|7811.9|0
1747279800000|2025-05-15 03:30:00|7814.2|7811.2|7813.6|7810.6|7814.2|7811.2|7812.9|7809.9|0
1747280100000|2025-05-15 03:35:00|7812.9|7809.9|7813.6|7810.6|7813.6|7810.6|7812.3|7809.3|0
1747280400000|2025-05-15 03:40:00|7814.9|7811.9|7812.6|7809.6|7814.9|7811.9|7812.3|7809.3|0
1747280700000|2025-05-15 03:45:00|7813.9|7810.9|7813.8|7810.8|7813.9|7810.9|7813.8|7810.8|0
1747281300000|2025-05-15 03:55:00|7813.1|7810.1|7812.3|7809.3|7813.1|7810.1|7811.9|7808.9|0
1747281600000|2025-05-15 04:00:00|7811.1|7808.1|7813|7810|7813.6|7810.6|7811.1|7808.1|0
1747281900000|2025-05-15 04:05:00|7812.9|7809.9|7813.6|7810.6|7813.6|7810.6|7812.3|7809.3|0
1747282200000|2025-05-15 04:10:00|7812.3|7809.3|7812.3|7809.3|7812.3|7809.3|7812.3|7809.3|0
1747282500000|2025-05-15 04:15:00|7813|7810|7813.6|7810.6|7813.6|7810.6|7813|7810|0
1747283100000|2025-05-15 04:25:00|7813.7|7810.7|7813.7|7810.7|7813.7|7810.7|7813.7|7810.7|0
1747283400000|2025-05-15 04:30:00|7813.8|7810.8|7813.9|7810.9|7813.9|7810.9|7813.7|7810.7|0
1747283700000|2025-05-15 04:35:00|7812.7|7809.7|7810.1|7807.1|7812.7|7809.7|7810.1|7807.1|0
1747284000000|2025-05-15 04:40:00|7810.2|7807.2|7812.7|7809.7|7812.7|7809.7|7810.2|7807.2|0
1747284300000|2025-05-15 04:45:00|7811.4|7808.4|7812.7|7809.7|7814|7811|7811.4|7808.4|0
1747284600000|2025-05-15 04:50:00|7811.4|7808.4|7811.4|7808.4|7811.5|7808.5|7810.1|7807.1|0
1747284900000|2025-05-15 04:55:00|7812.6|7809.6|7811.4|7808.4|7813.9|7810.9|7811.4|7808.4|0
1747285200000|2025-05-15 05:00:00|7812.7|7809.7|7807.5|7804.5|7813.9|7810.9|7807.5|7804.5|0
1747285500000|2025-05-15 05:05:00|7806.3|7803.3|7802.2|7799.2|7808.8|7805.8|7802.2|7799.2|0
1747285800000|2025-05-15 05:10:00|7802.3|7799.3|7803.3|7800.3|7804.6|7801.6|7800.7|7797.7|0
1747286100000|2025-05-15 05:15:00|7804.6|7801.6|7804.6|7801.6|7805.8|7802.8|7803.3|7800.3|0
1747286400000|2025-05-15 05:20:00|7803.3|7800.3|7800.8|7797.8|7803.3|7800.3|7799.5|7796.5|0
1747286700000|2025-05-15 05:25:00|7802.1|7799.1|7801.1|7798.1|7802.1|7799.1|7799.2|7796.2|0
1747287000000|2025-05-15 05:30:00|7801|7798|7801|7798|7803.7|7800.7|7799.8|7796.8|0
1747287300000|2025-05-15 05:35:00|7799.7|7796.7|7801|7798|7804.8|7801.8|7799.7|7796.7|0
1747287600000|2025-05-15 05:40:00|7802.2|7799.2|7800.9|7797.9|7802.2|7799.2|7799|7796|0
1747287900000|2025-05-15 05:45:00|7799.7|7796.7|7797.2|7794.2|7801|7798|7797.1|7794.1|0
1747288200000|2025-05-15 05:50:00|7797.8|7794.8|7798.4|7795.4|7798.4|7795.4|7794.6|7791.6|0
1747288500000|2025-05-15 05:55:00|7799.7|7796.7|7803.5|7800.5|7803.5|7800.5|7799.7|7796.7|0
1747288800000|2025-05-15 06:00:00|7804|7800|7804|7802|7805|7803|7800.5|7798.5|82
1747289100000|2025-05-15 06:05:00|7804.3|7802.3|7803.8|7801.8|7806|7804|7801.3|7799.3|184
1747289400000|2025-05-15 06:10:00|7802.5|7800.5|7810.5|7808.5|7810.8|7808.8|7801.5|7799.5|12
1747289700000|2025-05-15 06:15:00|7810.3|7808.3|7806.5|7804.5|7810.3|7808.3|7805.5|7803.5|47
1747290000000|2025-05-15 06:20:00|7806.3|7804.3|7807.8|7805.8|7808|7806|7804.8|7802.8|17
1747290300000|2025-05-15 06:25:00|7808|7806|7814.5|7812.5|7815.5|7813.5|7808|7806|20
1747290600000|2025-05-15 06:30:00|7814.3|7812.3|7811.5|7809.5|7814.5|7812.5|7810.5|7808.5|39
1747290900000|2025-05-15 06:35:00|7811.3|7809.3|7808|7806|7812.5|7810.5|7808|7806|20
1747291200000|2025-05-15 06:40:00|7807.8|7805.8|7804.8|7802.8|7807.8|7805.8|7803.5|7801.5|22
1747291500000|2025-05-15 06:45:00|7805|7803|7804.3|7802.3|7808.5|7806.5|7804.3|7802.3|26
1747291800000|2025-05-15 06:50:00|7804.5|7802.5|7805|7803|7805.3|7803.3|7801.5|7799.5|142
1747292100000|2025-05-15 06:55:00|7805.3|7803.3|7801|7799|7806.8|7804.8|7800.3|7798.3|104
1747292400000|2025-05-15 07:00:00|7800.5|7799.5|7813.8|7812.8|7821.5|7820.5|7799.8|7798.8|1167
1747292700000|2025-05-15 07:05:00|7814|7813|7812.5|7811.5|7817.3|7816.3|7809.8|7808.8|681
1747293000000|2025-05-15 07:10:00|7813.5|7812.5|7807.3|7806.3|7817.5|7816.5|7805.5|7804.5|484
1747293300000|2025-05-15 07:15:00|7807.5|7806.5|7807|7806|7808.3|7807.3|7799.8|7798.8|748
1747293600000|2025-05-15 07:20:00|7807.5|7806.5|7812.8|7811.8|7813.8|7812.8|7803.8|7802.8|498
1747293900000|2025-05-15 07:25:00|7812.5|7811.5|7807.3|7806.3|7814.3|7813.3|7806|7805|1397
1747294200000|2025-05-15 07:30:00|7807.8|7806.8|7806|7805|7811.5|7810.5|7805.3|7804.3|1103
1747294500000|2025-05-15 07:35:00|7806.3|7805.3|7804.8|7803.8|7810|7809|7802.8|7801.8|432
1747294800000|2025-05-15 07:40:00|7805|7804|7802.7|7801.7|7806.7|7805.7|7801|7800|263
1747295100000|2025-05-15 07:45:00|7802.5|7801.5|7807.2|7806.2|7809.5|7808.5|7800.5|7799.5|275
1747295400000|2025-05-15 07:50:00|7806.8|7805.8|7803.8|7802.8|7811.6|7810.6|7803.1|7802.1|266
1747295700000|2025-05-15 07:55:00|7804.1|7803.1|7803.1|7802.1|7807.8|7806.8|7802.1|7801.1|560
1747296000000|2025-05-15 08:00:00|7803.3|7802.3|7814|7813|7815|7814|7801.5|7800.5|245
1747296300000|2025-05-15 08:05:00|7813.8|7812.8|7813.3|7812.3|7816.3|7815.3|7813.3|7812.3|299
1747296600000|2025-05-15 08:10:00|7812.2|7811.2|7814.7|7813.7|7817.9|7816.9|7811.4|7810.4|172
1747296900000|2025-05-15 08:15:00|7814.9|7813.9|7821.4|7820.4|7822.7|7821.7|7814.9|7813.9|416
1747297200000|2025-05-15 08:20:00|7822.1|7821.1|7816.4|7815.4|7823.4|7822.4|7814.1|7813.1|231
1747297500000|2025-05-15 08:25:00|7816.9|7815.9|7819.1|7818.1|7821.4|7820.4|7816.6|7815.6|159
1747297800000|2025-05-15 08:30:00|7819.6|7818.6|7819.6|7818.6|7821.6|7820.6|7817.1|7816.1|153
1747298100000|2025-05-15 08:35:00|7820.1|7819.1|7817.9|7816.9|7821.1|7820.1|7816.1|7815.1|471
1747298400000|2025-05-15 08:40:00|7818.1|7817.1|7814.4|7813.4|7818.9|7817.9|7811.9|7810.9|136
1747298700000|2025-05-15 08:45:00|7814.1|7813.1|7817.1|7816.1|7818.1|7817.1|7813.6|7812.6|324
1747299000000|2025-05-15 08:50:00|7816.6|7815.6|7812.9|7811.9|7816.6|7815.6|7812.4|7811.4|186
1747299300000|2025-05-15 08:55:00|7812.6|7811.6|7815.4|7814.4|7817.9|7816.9|7812.4|7811.4|601
1747299600000|2025-05-15 09:00:00|7816.3|7815.3|7814.8|7813.8|7817.3|7816.3|7810.8|7809.8|186
1747299900000|2025-05-15 09:05:00|7815|7814|7821.3|7820.3|7822|7821|7814|7813|126
1747300200000|2025-05-15 09:10:00|7820.6|7819.6|7816.8|7815.8|7821.6|7820.6|7815.8|7814.8|118
1747300500000|2025-05-15 09:15:00|7817.1|7816.1|7818.3|7817.3|7819.3|7818.3|7813.3|7812.3|277
1747300800000|2025-05-15 09:20:00|7818.8|7817.8|7819.3|7818.3|7820.1|7819.1|7816.8|7815.8|161
1747301100000|2025-05-15 09:25:00|7819.1|7818.1|7822.8|7821.8|7825.6|7824.6|7819.1|7818.1|331
1747301400000|2025-05-15 09:30:00|7822.5|7821.5|7819.8|7818.8|7824.3|7823.3|7818.8|7817.8|132
1747301700000|2025-05-15 09:35:00|7819.5|7818.5|7820.5|7819.5|7823.3|7822.3|7815.3|7814.3|148
1747302000000|2025-05-15 09:40:00|7820.2|7819.2|7816.2|7815.2|7820.2|7819.2|7814.2|7813.2|84
1747302300000|2025-05-15 09:45:00|7815.7|7814.7|7819.2|7818.2|7820|7819|7815.7|7814.7|130
1747302600000|2025-05-15 09:50:00|7819.1|7818.1|7817.9|7816.9|7819.1|7818.1|7816.9|7815.9|68
1747302900000|2025-05-15 09:55:00|7818.1|7817.1|7818.1|7817.1|7819.9|7818.9|7816.9|7815.9|546
1747303200000|2025-05-15 10:00:00|7818.4|7817.4|7814.9|7813.9|7819.7|7818.7|7814.4|7813.4|275
1747303500000|2025-05-15 10:05:00|7814.7|7813.7|7820.7|7819.7|7821.4|7820.4|7813.9|7812.9|114
1747303800000|2025-05-15 10:10:00|7820.6|7819.6|7818.8|7817.8|7820.8|7819.8|7815.3|7814.3|92
1747304100000|2025-05-15 10:15:00|7819.1|7818.1|7821.3|7820.3|7822.3|7821.3|7818.8|7817.8|166
1747304400000|2025-05-15 10:20:00|7821|7820|7820.8|7819.8|7821.8|7820.8|7818.3|7817.3|165
1747304700000|2025-05-15 10:25:00|7820.5|7819.5|7824.3|7823.3|7824.5|7823.5|7819.3|7818.3|113
1747305000000|2025-05-15 10:30:00|7824.1|7823.1|7821.6|7820.6|7824.6|7823.6|7821.6|7820.6|136
1747305300000|2025-05-15 10:35:00|7821.8|7820.8|7820.3|7819.3|7824.3|7823.3|7820.3|7819.3|157
1747305600000|2025-05-15 10:40:00|7821|7820|7818|7817|7821.8|7820.8|7817.8|7816.8|100
1747305900000|2025-05-15 10:45:00|7818.3|7817.3|7822.5|7821.5|7823|7822|7817.8|7816.8|95
1747306200000|2025-05-15 10:50:00|7821.6|7820.6|7821.6|7820.6|7821.9|7820.9|7819.1|7818.1|213
1747306500000|2025-05-15 10:55:00|7821.9|7820.9|7821.6|7820.6|7822.9|7821.9|7821.1|7820.1|120
1747306800000|2025-05-15 11:00:00|7822.3|7821.3|7821.3|7820.3|7824.1|7823.1|7820.3|7819.3|395
1747307100000|2025-05-15 11:05:00|7821.6|7820.6|7820.6|7819.6|7822.6|7821.6|7819.8|7818.8|160
1747307400000|2025-05-15 11:10:00|7820.7|7819.7|7820.9|7819.9|7822.9|7821.9|7819.7|7818.7|106
1747307700000|2025-05-15 11:15:00|7820.7|7819.7|7822.7|7821.7|7822.7|7821.7|7820.4|7819.4|109
1747308000000|2025-05-15 11:20:00|7822.3|7821.3|7821.8|7820.8|7823.3|7822.3|7821|7820|91
1747308300000|2025-05-15 11:25:00|7822.3|7821.3|7824.3|7823.3|7824.3|7823.3|7821.8|7820.8|122
1747308600000|2025-05-15 11:30:00|7824.2|7823.2|7828.7|7827.7|7829.7|7828.7|7823.7|7822.7|136
1747308900000|2025-05-15 11:35:00|7828.4|7827.4|7830.2|7829.2|7830.9|7829.9|7827.9|7826.9|640
1747309200000|2025-05-15 11:40:00|7830.7|7829.7|7830.7|7829.7|7833.4|7832.4|7830.4|7829.4|179
1747309500000|2025-05-15 11:45:00|7830.4|7829.4|7823.2|7822.2|7830.4|7829.4|7822.2|7821.2|201
1747309800000|2025-05-15 11:50:00|7824.3|7823.3|7820.8|7819.8|7825.3|7824.3|7820.8|7819.8|294
1747310100000|2025-05-15 11:55:00|7821.5|7820.5|7824.8|7823.8|7824.8|7823.8|7820.8|7819.8|118
1747310400000|2025-05-15 12:00:00|7823.9|7822.9|7820.6|7819.6|7824.4|7823.4|7820.4|7819.4|218
1747310700000|2025-05-15 12:05:00|7820.9|7819.9|7818.9|7817.9|7821.4|7820.4|7817.9|7816.9|153
1747311000000|2025-05-15 12:10:00|7819.1|7818.1|7817.6|7816.6|7819.6|7818.6|7816.1|7815.1|735
1747311300000|2025-05-15 12:15:00|7817.9|7816.9|7816.1|7815.1|7819.6|7818.6|7815.9|7814.9|142
1747311600000|2025-05-15 12:20:00|7816.6|7815.6|7824.1|7823.1|7825.6|7824.6|7816.3|7815.3|173
1747311900000|2025-05-15 12:25:00|7824.2|7823.2|7823.6|7822.6|7824.6|7823.6|7821.4|7820.4|118
1747312200000|2025-05-15 12:30:00|7823.4|7822.4|7831.1|7830.1|7831.6|7830.6|7822.1|7821.1|159
1747312500000|2025-05-15 12:35:00|7831.6|7830.6|7831.1|7830.1|7832.9|7831.9|7827.9|7826.9|219
1747312800000|2025-05-15 12:40:00|7830.9|7829.9|7834.7|7833.7|7837.9|7836.9|7829.9|7828.9|206
1747313100000|2025-05-15 12:45:00|7834.2|7833.2|7828.7|7827.7|7835.7|7834.7|7828.7|7827.7|527
1747313400000|2025-05-15 12:50:00|7828.9|7827.9|7830.4|7829.4|7830.6|7829.6|7825.4|7824.4|244
1747313700000|2025-05-15 12:55:00|7830.6|7829.6|7823.6|7822.6|7832.6|7831.6|7823.1|7822.1|173
1747314000000|2025-05-15 13:00:00|7823.3|7822.3|7820.8|7819.8|7824.6|7823.6|7818.3|7817.3|967
1747314300000|2025-05-15 13:05:00|7820.6|7819.6|7822.1|7821.1|7823.6|7822.6|7819.3|7818.3|176
1747314600000|2025-05-15 13:10:00|7821.9|7820.9|7822.9|7821.9|7824.6|7823.6|7821.1|7820.1|153
1747314900000|2025-05-15 13:15:00|7822.6|7821.6|7825.4|7824.4|7828.9|7827.9|7822.1|7821.1|244
1747315200000|2025-05-15 13:20:00|7825|7824|7825|7824|7826|7825|7821.7|7820.7|391
1747315500000|2025-05-15 13:25:00|7824.7|7823.7|7826|7825|7827.5|7826.5|7824|7823|144
1747315800000|2025-05-15 13:30:00|7826.7|7825.7|7823.2|7822.2|7827.4|7826.4|7820.4|7819.4|409
1747316100000|2025-05-15 13:35:00|7823.4|7822.4|7818.9|7817.9|7823.4|7822.4|7817.4|7816.4|367
1747316400000|2025-05-15 13:40:00|7819|7818|7827.5|7826.5|7828.5|7827.5|7816.5|7815.5|361
1747316700000|2025-05-15 13:45:00|7827.8|7826.8|7828.3|7827.3|7829.8|7828.8|7821.8|7820.8|269
1747317000000|2025-05-15 13:50:00|7827.9|7826.9|7834.6|7833.6|7836.6|7835.6|7825.6|7824.6|234
1747317300000|2025-05-15 13:55:00|7834.9|7833.9|7836.1|7835.1|7836.9|7835.9|7831.9|7830.9|272
1747317600000|2025-05-15 14:00:00|7836.2|7835.2|7835.7|7834.7|7837.5|7836.5|7832.5|7831.5|313
1747317900000|2025-05-15 14:05:00|7835.5|7834.5|7835.2|7834.2|7837|7836|7833.2|7832.2|396
1747318200000|2025-05-15 14:10:00|7835|7834|7835.5|7834.5|7837|7836|7831.8|7830.8|334
1747318500000|2025-05-15 14:15:00|7835.8|7834.8|7833.3|7832.3|7836.3|7835.3|7829|7828|174
1747318800000|2025-05-15 14:20:00|7833.4|7832.4|7832.6|7831.6|7835.4|7834.4|7830.9|7829.9|166
1747319100000|2025-05-15 14:25:00|7832.4|7831.4|7829.4|7828.4|7834.1|7833.1|7828.9|7827.9|185
1747319400000|2025-05-15 14:30:00|7830|7829|7825.5|7824.5|7830.5|7829.5|7825|7824|402
1747319700000|2025-05-15 14:35:00|7826|7825|7832.7|7831.7|7835.7|7834.7|7825.5|7824.5|239
1747320000000|2025-05-15 14:40:00|7832.5|7831.5|7836.2|7835.2|7836.7|7835.7|7831.5|7830.5|186
1747320300000|2025-05-15 14:45:00|7836|7835|7836.5|7835.5|7839.5|7838.5|7835.2|7834.2|152
1747320600000|2025-05-15 14:50:00|7836.2|7835.2|7840.5|7839.5|7840.7|7839.7|7834.5|7833.5|292
1747320900000|2025-05-15 14:55:00|7840.7|7839.7|7838|7837|7841.7|7840.7|7837.2|7836.2|339
1747321200000|2025-05-15 15:00:00|7837.4|7836.4|7839.6|7838.6|7840.1|7839.1|7833.9|7832.9|236
1747321500000|2025-05-15 15:05:00|7839.9|7838.9|7838.9|7837.9|7841.4|7840.4|7837.4|7836.4|158
1747321800000|2025-05-15 15:10:00|7839.1|7838.1|7845.4|7844.4|7846.9|7845.9|7838.9|7837.9|373
1747322100000|2025-05-15 15:15:00|7845.1|7844.1|7848.1|7847.1|7849.4|7848.4|7844.1|7843.1|275
1747322400000|2025-05-15 15:20:00|7847.7|7846.7|7849|7848|7851.2|7850.2|7846.5|7845.5|598
1747322700000|2025-05-15 15:25:00|7849.5|7848.5|7849.7|7848.7|7850|7849|7845.5|7844.5|468
1747323000000|2025-05-15 15:30:00|7850|7848|7852.2|7850.2|7853.5|7851.5|7848.7|7846.7|1029
1747323300000|2025-05-15 15:35:00|7852.5|7850.5|7850.5|7848.5|7853|7851|7847.5|7845.5|827
1747323600000|2025-05-15 15:40:00|7851.2|7849.2|7860.5|7858.5|7861.5|7859.5|7851.2|7849.2|444
1747323900000|2025-05-15 15:45:00|7861.5|7859.5|7859.2|7857.2|7863|7861|7859|7857|158
1747324200000|2025-05-15 15:50:00|7859|7857|7856.7|7854.7|7859|7857|7855.5|7853.5|185
1747324500000|2025-05-15 15:55:00|7857|7855|7857.2|7855.2|7858|7856|7855.5|7853.5|55
1747324800000|2025-05-15 16:00:00|7857|7855|7858.5|7856.5|7858.7|7856.7|7855|7853|117
1747325100000|2025-05-15 16:05:00|7858.7|7856.7|7864.2|7862.2|7864.7|7862.7|7858.7|7856.7|46
1747325400000|2025-05-15 16:10:00|7864.5|7862.5|7862|7860|7864.5|7862.5|7860|7858|118
1747325700000|2025-05-15 16:15:00|7862.2|7860.2|7859|7857|7862.2|7860.2|7858.7|7856.7|45
1747326000000|2025-05-15 16:20:00|7858.7|7856.7|7859.5|7857.5|7859.7|7857.7|7857.7|7855.7|34
1747326300000|2025-05-15 16:25:00|7859|7857|7858.7|7856.7|7859.2|7857.2|7856.2|7854.2|12
1747326600000|2025-05-15 16:30:00|7858.5|7856.5|7858.7|7856.7|7859.5|7857.5|7857|7855|33
1747326900000|2025-05-15 16:35:00|7859|7857|7862.5|7860.5|7862.7|7860.7|7858.2|7856.2|9
1747327200000|2025-05-15 16:40:00|7862.2|7860.2|7861.2|7859.2|7863|7861|7860|7858|51
1747327500000|2025-05-15 16:45:00|7861.5|7859.5|7862.2|7860.2|7862.7|7860.7|7861.2|7859.2|32
1747327800000|2025-05-15 16:50:00|7862|7860|7862|7860|7862.7|7860.7|7861|7859|64
1747328100000|2025-05-15 16:55:00|7862.2|7860.2|7862.2|7860.2|7862.7|7860.7|7860|7858|53
1747328400000|2025-05-15 17:00:00|7862|7860|7863.5|7861.5|7864|7862|7861.7|7859.7|14
1747328700000|2025-05-15 17:05:00|7863.2|7861.2|7861|7859|7864|7862|7860.5|7858.5|27
1747329000000|2025-05-15 17:10:00|7860.7|7858.7|7862.2|7860.2|7863|7861|7859.5|7857.5|21
1747329300000|2025-05-15 17:15:00|7862.5|7860.5|7863|7861|7863.2|7861.2|7860.2|7858.2|41
1747329600000|2025-05-15 17:20:00|7863.2|7861.2|7865.2|7863.2|7866.7|7864.7|7863|7861|27
1747329900000|2025-05-15 17:25:00|7865|7863|7863.5|7861.5|7865|7863|7861.2|7859.2|41
1747330200000|2025-05-15 17:30:00|7863.2|7861.2|7858.2|7856.2|7863.5|7861.5|7858|7856|34
1747330500000|2025-05-15 17:35:00|7857|7855|7859|7857|7860.2|7858.2|7857|7855|17
1747330800000|2025-05-15 17:40:00|7859.2|7857.2|7862.5|7860.5|7863|7861|7859|7857|12
1747331100000|2025-05-15 17:45:00|7862.7|7860.7|7859|7857|7863.2|7861.2|7859|7857|24
1747331400000|2025-05-15 17:50:00|7859.2|7857.2|7859.7|7857.7|7862.2|7860.2|7859|7857|14
1747331700000|2025-05-15 17:55:00|7859.5|7857.5|7858.7|7856.7|7860.7|7858.7|7857.2|7855.2|13
1747332000000|2025-05-15 18:00:00|7859|7857|7857.2|7855.2|7859.2|7857.2|7856.5|7854.5|22
1747332300000|2025-05-15 18:05:00|7857.5|7855.5|7858|7856|7858.7|7856.7|7856|7854|16
1747332600000|2025-05-15 18:10:00|7857.7|7855.7|7857.2|7855.2|7858.5|7856.5|7856.5|7854.5|10
1747332900000|2025-05-15 18:15:00|7857|7855|7855.5|7853.5|7858.2|7856.2|7854.2|7852.2|39
1747333200000|2025-05-15 18:20:00|7855.7|7853.7|7856|7854|7856.7|7854.7|7853.7|7851.7|21
1747333500000|2025-05-15 18:25:00|7855.7|7853.7|7856.5|7854.5|7857.7|7855.7|7855.2|7853.2|28
1747333800000|2025-05-15 18:30:00|7856.7|7854.7|7859.5|7857.5|7860.5|7858.5|7856.5|7854.5|4
1747334100000|2025-05-15 18:35:00|7859.2|7857.2|7860.2|7858.2|7862.2|7860.2|7859.2|7857.2|1
1747334400000|2025-05-15 18:40:00|7860.5|7858.5|7859|7857|7862|7860|7859|7857|14
1747334700000|2025-05-15 18:45:00|7858.7|7856.7|7859.7|7857.7|7860|7858|7857|7855|13
1747335000000|2025-05-15 18:50:00|7858.7|7856.7|7859.5|7857.5|7860|7858|7857.7|7855.7|17
1747335300000|2025-05-15 18:55:00|7859.2|7857.2|7860.7|7858.7|7861.5|7859.5|7858.5|7856.5|28
1747335600000|2025-05-15 19:00:00|7861|7859|7863|7861|7863.2|7861.2|7860|7858|8
1747335900000|2025-05-15 19:05:00|7863.2|7861.2|7861|7859|7864.2|7862.2|7859.7|7857.7|3
1747336200000|2025-05-15 19:10:00|7860.7|7858.7|7861.7|7859.7|7862.7|7860.7|7860|7858|4
1747336500000|2025-05-15 19:15:00|7861.5|7859.5|7863.2|7861.2|7865|7863|7861.2|7859.2|1
1747336800000|2025-05-15 19:20:00|7863.5|7861.5|7862.7|7860.7|7863.7|7861.7|7861.2|7859.2|10
1747337100000|2025-05-15 19:25:00|7862.5|7860.5|7858.7|7856.7|7862.7|7860.7|7857.5|7855.5|48
1747337400000|2025-05-15 19:30:00|7859|7857|7862|7860|7863.5|7861.5|7859|7857|13
1747337700000|2025-05-15 19:35:00|7861.7|7859.7|7861.5|7859.5|7863.5|7861.5|7860.7|7858.7|19
1747338000000|2025-05-15 19:40:00|7861.7|7859.7|7861|7859|7862.5|7860.5|7859|7857|11
1747338300000|2025-05-15 19:45:00|7861.2|7859.2|7860|7858|7863.7|7861.7|7858.5|7856.5|91
1747338600000|2025-05-15 19:50:00|7862.2|7860.2|7862.2|7860.2|7865|7863|7860|7858|153
1747338900000|2025-05-15 19:55:00|7862|7860|7864|7862|7865.5|7863.5|7861|7859|77
1747339200000|2025-05-15 20:00:00|7866|7864.4|7870.2|7866.2|7871.5|7867.5|7863.9|7859.9|0
1747339500000|2025-05-15 20:05:00|7869.9|7865.9|7866.5|7862.5|7870.2|7866.2|7866.5|7862.5|0
1747339800000|2025-05-15 20:10:00|7866.6|7862.6|7867.2|7863.2|7868.7|7864.7|7866|7862|0
1747340100000|2025-05-15 20:15:00|7867.5|7863.5|7867.2|7863.2|7868.7|7864.7|7866.1|7862.1|0
1747340400000|2025-05-15 20:20:00|7867.5|7863.5|7868.7|7864.7|7869.4|7865.4|7867.1|7863.1|0
1747340700000|2025-05-15 20:25:00|7868.5|7864.5|7866.1|7862.1|7868.7|7864.7|7865.8|7861.8|0
1747341000000|2025-05-15 20:30:00|7866|7862|7865.8|7861.8|7866.8|7862.8|7865.8|7861.8|0
1747341300000|2025-05-15 20:35:00|7866|7862|7866.8|7862.8|7867.4|7863.4|7865.8|7861.8|0
1747341600000|2025-05-15 20:40:00|7866.5|7862.5|7866.5|7862.5|7866.9|7862.9|7866|7862|0
1747341900000|2025-05-15 20:45:00|7866.8|7862.8|7866.8|7862.8|7867.4|7863.4|7866.3|7862.3|0
1747342200000|2025-05-15 20:50:00|7866.5|7862.5|7865.3|7861.3|7866.9|7862.9|7865.3|7861.3|0
1747342500000|2025-05-15 20:55:00|7865.1|7861.1|7864|7860|7865.3|7861.3|7863.9|7859.9|0
1747342800000|2025-05-15 21:00:00|7864.1|7860.1|7864.5|7860.5|7864.8|7860.8|7864.1|7860.1|0
1747343100000|2025-05-15 21:05:00|7864.6|7860.6|7865.2|7861.2|7865.3|7861.3|7864|7860|0
1747343400000|2025-05-15 21:10:00|7864.5|7860.5|7864.9|7860.9|7865.2|7861.2|7864.4|7860.4|0
1747343700000|2025-05-15 21:15:00|7865|7861|7865.4|7861.4|7865.4|7861.4|7865|7861|0
1747344000000|2025-05-15 21:20:00|7865.8|7861.8|7865.2|7861.2|7865.8|7861.8|7864.9|7860.9|0
1747344300000|2025-05-15 21:25:00|7865.4|7861.4|7865.3|7861.3|7866.1|7862.1|7865.3|7861.3|0
1747344600000|2025-05-15 21:30:00|7865.6|7861.6|7865.6|7861.6|7865.6|7861.6|7865.2|7861.2|0
1747344900000|2025-05-15 21:35:00|7865.9|7861.9|7865.9|7861.9|7865.9|7861.9|7865.9|7861.9|0
1747345200000|2025-05-15 21:40:00|7865.6|7861.6|7866.1|7862.1|7866.2|7862.2|7865.6|7861.6|0
1747345500000|2025-05-15 21:45:00|7865.9|7861.9|7865.9|7861.9|7865.9|7861.9|7865.7|7861.7|0
1747345800000|2025-05-15 21:50:00|7866|7862|7865|7861|7866|7862|7865|7861|0
1747346100000|2025-05-15 21:55:00|7865.1|7861.1|7866.1|7862.1|7866.1|7862.1|7865.1|7861.1|0
1747346400000|2025-05-15 22:00:00|7865.8|7861.8|7864.1|7860.1|7865.8|7861.8|7862.3|7858.3|0
1747346700000|2025-05-15 22:05:00|7864.3|7860.3|7865.7|7861.7|7866.1|7862.1|7863.5|7859.5|0
1747347000000|2025-05-15 22:10:00|7866|7862|7864.9|7860.9|7866.1|7862.1|7864.8|7860.8|0
1747347300000|2025-05-15 22:15:00|7865|7861|7864|7860|7865.4|7861.4|7863.9|7859.9|0
1747347600000|2025-05-15 22:20:00|7864.1|7860.1|7864.3|7860.3|7865|7861|7863.3|7859.3|0
1747347900000|2025-05-15 22:25:00|7864.5|7860.5|7864.8|7860.8|7865.9|7861.9|7864.4|7860.4|0
1747348200000|2025-05-15 22:30:00|7864.9|7860.9|7864|7860|7866|7862|7863.9|7859.9|0
1747348500000|2025-05-15 22:35:00|7864.1|7860.1|7864.8|7860.8|7864.8|7860.8|7863.4|7859.4|0
1747348800000|2025-05-15 22:40:00|7864.5|7860.5|7864|7860|7864.8|7860.8|7863.5|7859.5|0
1747349100000|2025-05-15 22:45:00|7864.1|7860.1|7863.3|7859.3|7864.8|7860.8|7862.8|7858.8|0
1747349400000|2025-05-15 22:50:00|7863.1|7859.1|7862.4|7858.4|7863.5|7859.5|7862.3|7858.3|0
1747349700000|2025-05-15 22:55:00|7862.5|7858.5|7861.5|7857.5|7862.8|7858.8|7861.2|7857.2|0
1747350000000|2025-05-15 23:00:00|7862.3|7858.3|7863.1|7859.1|7863.3|7859.3|7862|7858|0
1747350300000|2025-05-15 23:05:00|7862.8|7858.8|7863.6|7859.6|7863.9|7859.9|7862.4|7858.4|0
1747350600000|2025-05-15 23:10:00|7863.7|7859.7|7861.9|7857.9|7864|7860|7861.6|7857.6|0
1747350900000|2025-05-15 23:15:00|7861.3|7857.3|7861.8|7857.8|7861.9|7857.9|7861.2|7857.2|0
1747351200000|2025-05-15 23:20:00|7861.7|7857.7|7861.8|7857.8|7862.6|7858.6|7861.2|7857.2|0
1747351500000|2025-05-15 23:25:00|7862.1|7858.1|7862.1|7858.1|7863.1|7859.1|7861.8|7857.8|0
1747351800000|2025-05-15 23:30:00|7862.2|7858.2|7862.2|7858.2|7862.5|7858.5|7862.1|7858.1|0
1747352100000|2025-05-15 23:35:00|7862.5|7858.5|7865.1|7861.1|7865.3|7861.3|7862.2|7858.2|0
1747352400000|2025-05-15 23:40:00|7865.3|7861.3|7866|7862|7866.8|7862.8|7865.2|7861.2|0
1747352700000|2025-05-15 23:45:00|7865.9|7861.9|7865.6|7861.6|7867|7863|7865.2|7861.2|0
1747353000000|2025-05-15 23:50:00|7865.9|7861.9|7864.6|7860.6|7865.9|7861.9|7864.6|7860.6|0
1747353300000|2025-05-15 23:55:00|7864.8|7860.8|7864.7|7860.7|7864.8|7860.8|7863.1|7859.1|0
1747353600000|2025-05-16 00:00:00|7865.2|7861.2|7866.2|7862.2|7868.3|7864.3|7863.8|7859.8|0
1747353900000|2025-05-16 00:05:00|7866.1|7862.1|7866.5|7862.5|7867.2|7863.2|7865.2|7861.2|0
1747354200000|2025-05-16 00:10:00|7866.4|7862.4|7868.1|7864.1|7868.7|7864.7|7866.4|7862.4|0
1747354500000|2025-05-16 00:15:00|7868.4|7864.4|7866.9|7863.9|7869.5|7866.5|7865.7|7862.2|0
1747354800000|2025-05-16 00:20:00|7868.2|7865.2|7865|7862|7868.2|7865.2|7864.3|7861.3|0
1747355100000|2025-05-16 00:25:00|7864.3|7861.3|7862.3|7859.3|7864.3|7861.3|7861.6|7858.6|0
1747355400000|2025-05-16 00:30:00|7861.6|7858.6|7862.2|7859.2|7862.9|7859.9|7860.3|7857.3|0
1747355700000|2025-05-16 00:35:00|7862.3|7859.3|7861|7858|7863.5|7860.5|7860.3|7857.3|0
1747356000000|2025-05-16 00:40:00|7861.6|7858.6|7862.2|7859.2|7862.9|7859.9|7861.6|7858.6|0
1747356300000|2025-05-16 00:45:00|7861.6|7858.6|7856.3|7853.3|7862.2|7859.2|7856.2|7853.2|0
1747356600000|2025-05-16 00:50:00|7856.2|7853.2|7856.1|7853.1|7857.6|7854.6|7855.6|7852.6|0
1747356900000|2025-05-16 00:55:00|7855.4|7852.4|7853.6|7850.6|7856|7853|7853.4|7850.4|0
1747357200000|2025-05-16 01:00:00|7852.9|7849.9|7854.7|7851.7|7854.7|7851.7|7851.1|7848.1|0
1747357500000|2025-05-16 01:05:00|7854.6|7851.6|7852.1|7849.1|7854.7|7851.7|7851.4|7848.4|0
1747357800000|2025-05-16 01:10:00|7851.5|7848.5|7852.3|7849.3|7852.9|7849.9|7851|7848|0
1747358100000|2025-05-16 01:15:00|7852.9|7849.9|7852.2|7849.2|7853.6|7850.6|7851|7848|0
1747358400000|2025-05-16 01:20:00|7852.3|7849.3|7852.9|7849.9|7853.5|7850.5|7851.6|7848.6|0
1747358700000|2025-05-16 01:25:00|7853.5|7850.5|7854.8|7851.8|7854.8|7851.8|7850.3|7847.3|0
1747359000000|2025-05-16 01:30:00|7855.4|7852.4|7856.1|7853.1|7856.1|7853.1|7854.1|7851.1|0
1747359300000|2025-05-16 01:35:00|7856.7|7853.7|7856.1|7853.1|7858|7855|7855.4|7852.4|0
1747359600000|2025-05-16 01:40:00|7855.4|7852.4|7857.6|7854.6|7857.7|7854.7|7853.5|7850.5|0
1747359900000|2025-05-16 01:45:00|7857|7854|7856.3|7853.3|7858.9|7855.9|7856.3|7853.3|0
1747360200000|2025-05-16 01:50:00|7856.4|7853.4|7853.8|7850.8|7856.4|7853.4|7852.5|7849.5|0
1747360500000|2025-05-16 01:55:00|7853.2|7850.2|7855.1|7852.1|7855.1|7852.1|7852.6|7849.6|0
1747360800000|2025-05-16 02:00:00|7854.5|7851.5|7855.8|7852.8|7855.8|7852.8|7852.6|7849.6|0
1747361100000|2025-05-16 02:05:00|7855.1|7852.1|7855.1|7852.1|7855.2|7852.2|7853.9|7850.9|0
1747361400000|2025-05-16 02:10:00|7854.5|7851.5|7855.1|7852.1|7855.2|7852.2|7852.6|7849.6|0
1747361700000|2025-05-16 02:15:00|7854.5|7851.5|7853.9|7850.9|7855.2|7852.2|7853.9|7850.9|0
1747362000000|2025-05-16 02:20:00|7854|7851|7855.3|7852.3|7855.3|7852.3|7853.9|7850.9|0
1747362300000|2025-05-16 02:25:00|7855.9|7852.9|7855.3|7852.3|7856.6|7853.6|7855.3|7852.3|0
1747362600000|2025-05-16 02:30:00|7855.9|7852.9|7856.6|7853.6|7856.6|7853.6|7855.3|7852.3|0
1747362900000|2025-05-16 02:35:00|7857.2|7854.2|7857.2|7854.2|7857.9|7854.9|7856.6|7853.6|0
1747363200000|2025-05-16 02:40:00|7856.6|7853.6|7856.6|7853.6|7857.9|7854.9|7856.6|7853.6|0
1747363500000|2025-05-16 02:45:00|7856|7853|7855.3|7852.3|7856.6|7853.6|7855.3|7852.3|0
1747363800000|2025-05-16 02:50:00|7855.9|7852.9|7856.6|7853.6|7856.6|7853.6|7855.3|7852.3|0
1747364100000|2025-05-16 02:55:00|7857.2|7854.2|7856.6|7853.6|7857.9|7854.9|7856.6|7853.6|0
1747364400000|2025-05-16 03:00:00|7857.2|7854.2|7856.6|7853.6|7857.9|7854.9|7856.6|7853.6|0
1747364700000|2025-05-16 03:05:00|7857.3|7854.3|7857.9|7854.9|7857.9|7854.9|7857.2|7854.2|0
1747365900000|2025-05-16 03:25:00|7859.2|7856.2|7859.2|7856.2|7859.2|7856.2|7859.2|7856.2|0
1747366200000|2025-05-16 03:30:00|7859.8|7856.8|7859.2|7856.2|7860.5|7857.5|7859.2|7856.2|0
1747366500000|2025-05-16 03:35:00|7859.1|7856.1|7857.9|7854.9|7859.1|7856.1|7857.8|7854.8|0
1747366800000|2025-05-16 03:40:00|7857.8|7854.8|7856.6|7853.6|7857.9|7854.9|7856.6|7853.6|0
1747367100000|2025-05-16 03:45:00|7857.2|7854.2|7857.9|7854.9|7857.9|7854.9|7856.6|7853.6|0
1747367400000|2025-05-16 03:50:00|7857.8|7854.8|7858.5|7855.5|7859.2|7856.2|7857.8|7854.8|0
1747367700000|2025-05-16 03:55:00|7857.9|7854.9|7856.6|7853.6|7858.5|7855.5|7856.6|7853.6|0
1747368000000|2025-05-16 04:00:00|7854.6|7851.6|7857.1|7854.1|7857.2|7854.2|7854.5|7851.5|0
1747368300000|2025-05-16 04:05:00|7857.7|7854.7|7858.4|7855.4|7858.4|7855.4|7857.1|7854.1|0
1747368600000|2025-05-16 04:10:00|7857.7|7854.7|7858.4|7855.4|7858.4|7855.4|7857.1|7854.1|0
1747368900000|2025-05-16 04:15:00|7859.1|7856.1|7859.1|7856.1|7859.1|7856.1|7859.1|7856.1|0
1747369200000|2025-05-16 04:20:00|7858.5|7855.5|7859.1|7856.1|7859.1|7856.1|7857.8|7854.8|0
1747369500000|2025-05-16 04:25:00|7859.7|7856.7|7859.8|7856.8|7860.4|7857.4|7859.1|7856.1|0
1747369800000|2025-05-16 04:30:00|7860.4|7857.4|7861.8|7858.8|7861.8|7858.8|7860.4|7857.4|0
1747370100000|2025-05-16 04:35:00|7861.1|7858.1|7861|7858|7861.6|7858.6|7860.3|7857.3|0
1747370400000|2025-05-16 04:40:00|7860.3|7857.3|7861.9|7858.9|7861.9|7858.9|7860.3|7857.3|0
1747370700000|2025-05-16 04:45:00|7862.5|7859.5|7862.5|7859.5|7863.1|7860.1|7861.9|7858.9|0
1747371000000|2025-05-16 04:50:00|7863.2|7860.2|7859.3|7856.3|7863.2|7860.2|7859.3|7856.3|0
1747371300000|2025-05-16 04:55:00|7860|7857|7860.6|7857.6|7860.6|7857.6|7859.3|7856.3|0
1747371600000|2025-05-16 05:00:00|7860|7857|7861.3|7858.3|7861.9|7858.9|7859.4|7856.4|0
1747371900000|2025-05-16 05:05:00|7860.6|7857.6|7861.9|7858.9|7861.9|7858.9|7860.6|7857.6|0
1747372200000|2025-05-16 05:10:00|7860.6|7857.6|7863.1|7860.1|7863.1|7860.1|7860.6|7857.6|0
1747372500000|2025-05-16 05:15:00|7861.8|7858.8|7863.1|7860.1|7864.4|7861.4|7861.8|7858.8|0
1747372800000|2025-05-16 05:20:00|7862.5|7859.5|7864.3|7861.3|7864.4|7861.4|7862.5|7859.5|0
1747373100000|2025-05-16 05:25:00|7863.7|7860.7|7861.3|7858.3|7865.1|7862.1|7861.3|7858.3|0
1747373400000|2025-05-16 05:30:00|7860.7|7857.7|7858.8|7855.8|7860.7|7857.7|7857.5|7854.5|0
1747373700000|2025-05-16 05:35:00|7857.5|7854.5|7857.4|7854.4|7857.5|7854.5|7857.4|7854.4|0
1747374000000|2025-05-16 05:40:00|7858.6|7855.6|7861.2|7858.2|7861.2|7858.2|7858.6|7855.6|0
1747374300000|2025-05-16 05:45:00|7862.5|7859.5|7861.2|7858.2|7862.5|7859.5|7861.2|7858.2|0
1747374600000|2025-05-16 05:50:00|7861.8|7858.8|7862.4|7859.4|7863.7|7860.7|7861.8|7858.8|0
1747374900000|2025-05-16 05:55:00|7863.1|7860.1|7862.4|7859.4|7863.7|7860.7|7862.4|7859.4|0
1747375200000|2025-05-16 06:00:00|7863.7|7860.7|7882.5|7880.5|7885|7883|7861|7859|455
1747375500000|2025-05-16 06:05:00|7882.7|7880.7|7880.7|7878.7|7887.2|7885.2|7879.7|7877.7|205
1747375800000|2025-05-16 06:10:00|7881|7879|7884.7|7882.7|7885|7883|7881|7879|53
1747376100000|2025-05-16 06:15:00|7884.5|7882.5|7889|7887|7890.7|7888.7|7884|7882|51
1747376400000|2025-05-16 06:20:00|7889.2|7887.2|7884.5|7882.5|7889.2|7887.2|7883.2|7881.2|41
1747376700000|2025-05-16 06:25:00|7884.7|7882.7|7874|7872|7885.2|7883.2|7873.2|7871.2|78
1747377000000|2025-05-16 06:30:00|7873|7871|7881.7|7879.7|7883.2|7881.2|7873|7871|43
1747377300000|2025-05-16 06:35:00|7881.2|7879.2|7877.2|7875.2|7881.5|7879.5|7876.5|7874.5|16
1747377600000|2025-05-16 06:40:00|7877.5|7875.5|7877.5|7875.5|7879|7877|7873.5|7871.5|62
1747377900000|2025-05-16 06:45:00|7877.2|7875.2|7877.5|7875.5|7878.7|7876.7|7876.5|7874.5|32
1747378200000|2025-05-16 06:50:00|7877.2|7875.2|7883.2|7881.2|7884.2|7882.2|7874|7872|106
1747378500000|2025-05-16 06:55:00|7883|7881|7884.2|7882.2|7889|7887|7882.2|7880.2|207
1747378800000|2025-05-16 07:00:00|7883.7|7882.7|7883.2|7882.2|7888|7887|7875.5|7874.5|1331
1747379100000|2025-05-16 07:05:00|7882.7|7881.7|7876.7|7875.7|7885|7884|7875.7|7874.7|491
1747379400000|2025-05-16 07:10:00|7877|7876|7883.2|7882.2|7884.2|7883.2|7874|7873|446
1747379700000|2025-05-16 07:15:00|7883.5|7882.5|7879.7|7878.7|7886|7885|7878.2|7877.2|331
1747380000000|2025-05-16 07:20:00|7879.8|7878.8|7885.8|7884.8|7889.8|7888.8|7878.8|7877.8|317
1747380300000|2025-05-16 07:25:00|7886.3|7885.3|7886.6|7885.6|7890.8|7889.8|7883.6|7882.6|265
1747380600000|2025-05-16 07:30:00|7887|7886|7892.2|7891.2|7894.7|7893.7|7884|7883|774
1747380900000|2025-05-16 07:35:00|7892|7891|7896|7895|7898|7897|7890|7889|315
1747381200000|2025-05-16 07:40:00|7895.7|7894.7|7888.9|7887.9|7896.4|7895.4|7888.7|7887.7|222
1747381500000|2025-05-16 07:45:00|7889.2|7888.2|7892.4|7891.4|7892.9|7891.9|7887.4|7886.4|209
1747381800000|2025-05-16 07:50:00|7892.9|7891.9|7898.9|7897.9|7900.2|7899.2|7889.9|7888.9|210
1747382100000|2025-05-16 07:55:00|7898.7|7897.7|7898.7|7897.7|7902.9|7901.9|7896.7|7895.7|169
1747382400000|2025-05-16 08:00:00|7898.4|7897.4|7892.4|7891.4|7898.6|7897.6|7889.1|7888.1|176
1747382700000|2025-05-16 08:05:00|7891.9|7890.9|7889.9|7888.9|7896.9|7895.9|7889.9|7888.9|243
1747383000000|2025-05-16 08:10:00|7890.5|7889.5|7891.7|7890.7|7893.2|7892.2|7889.2|7888.2|201
1747383300000|2025-05-16 08:15:00|7892|7891|7893|7892|7893.2|7892.2|7888|7887|146
1747383600000|2025-05-16 08:20:00|7892.8|7891.8|7891.5|7890.5|7894.8|7893.8|7890.8|7889.8|156
1747383900000|2025-05-16 08:25:00|7891.3|7890.3|7895.8|7894.8|7897.5|7896.5|7891.3|7890.3|90
1747384200000|2025-05-16 08:30:00|7895.9|7894.9|7895.4|7894.4|7897.1|7896.1|7893.6|7892.6|199
1747384500000|2025-05-16 08:35:00|7895.1|7894.1|7896.6|7895.6|7899.1|7898.1|7894.6|7893.6|2161
1747384800000|2025-05-16 08:40:00|7896.5|7895.5|7902.8|7901.8|7903|7902|7894.5|7893.5|226
1747385100000|2025-05-16 08:45:00|7903|7902|7900|7899|7903|7902|7898.8|7897.8|263
1747385400000|2025-05-16 08:50:00|7899.8|7898.8|7898.8|7897.8|7901.3|7900.3|7895.3|7894.3|145
1747385700000|2025-05-16 08:55:00|7899.3|7898.3|7894.5|7893.5|7901|7900|7893.8|7892.8|211
1747386000000|2025-05-16 09:00:00|7895.1|7894.1|7891.9|7890.9|7896.9|7895.9|7891.4|7890.4|135
1747386300000|2025-05-16 09:05:00|7891.6|7890.6|7896.9|7895.9|7897.1|7896.1|7890.6|7889.6|178
1747386600000|2025-05-16 09:10:00|7896.6|7895.6|7902.1|7901.1|7902.3|7901.3|7896.6|7895.6|207
1747386900000|2025-05-16 09:15:00|7901.8|7900.8|7900.3|7899.3|7901.8|7900.8|7897.6|7896.6|137
1747387200000|2025-05-16 09:20:00|7900|7899|7903.3|7902.3|7903.8|7902.8|7899.3|7898.3|175
1747387500000|2025-05-16 09:25:00|7903|7902|7900.3|7899.3|7903.5|7902.5|7898.8|7897.8|179
1747387800000|2025-05-16 09:30:00|7900.7|7899.7|7902.9|7901.9|7903.4|7902.4|7899.4|7898.4|124
1747388100000|2025-05-16 09:35:00|7903.2|7902.2|7902.2|7901.2|7904.4|7903.4|7899.4|7898.4|157
1747388400000|2025-05-16 09:40:00|7902.1|7901.1|7904.8|7903.8|7905.6|7904.6|7900.8|7899.8|119
1747388700000|2025-05-16 09:45:00|7905.1|7904.1|7910.3|7909.3|7910.6|7909.6|7901.6|7900.6|302
1747389000000|2025-05-16 09:50:00|7910.2|7909.2|7912.2|7911.2|7915|7914|7906.7|7905.7|508
1747389300000|2025-05-16 09:55:00|7912|7911|7909.7|7908.7|7915.2|7914.2|7908|7907|431
1747389600000|2025-05-16 10:00:00|7910.5|7909.5|7905.3|7904.3|7910.8|7909.8|7904.5|7903.5|338
1747389900000|2025-05-16 10:05:00|7905.5|7904.5|7906.3|7905.3|7908|7907|7905.3|7904.3|132
1747390200000|2025-05-16 10:10:00|7905.7|7904.7|7911.7|7910.7|7911.9|7910.9|7905.4|7904.4|80
1747390500000|2025-05-16 10:15:00|7911.9|7910.9|7913.2|7912.2|7914.9|7913.9|7911.4|7910.4|125
1747390800000|2025-05-16 10:20:00|7912.5|7911.5|7913.7|7912.7|7916|7915|7912.5|7911.5|218
1747391100000|2025-05-16 10:25:00|7914|7913|7912.2|7911.2|7914.5|7913.5|7910.5|7909.5|119
1747391400000|2025-05-16 10:30:00|7912.9|7911.9|7913.7|7912.7|7915.4|7914.4|7911.4|7910.4|112
1747391700000|2025-05-16 10:35:00|7913.4|7912.4|7912.9|7911.9|7913.7|7912.7|7910.7|7909.7|104
1747392000000|2025-05-16 10:40:00|7913.2|7912.2|7913.4|7912.4|7914.7|7913.7|7912.4|7911.4|495
1747392300000|2025-05-16 10:45:00|7913.7|7912.7|7909.4|7908.4|7916.4|7915.4|7909.4|7908.4|1000
1747392600000|2025-05-16 10:50:00|7909.7|7908.7|7907.7|7906.7|7909.7|7908.7|7906.7|7905.7|103
1747392900000|2025-05-16 10:55:00|7907.5|7906.5|7906.2|7905.2|7909.2|7908.2|7906|7905|59
1747393200000|2025-05-16 11:00:00|7908.2|7907.2|7907.2|7906.2|7908.5|7907.5|7905|7904|223
1747393500000|2025-05-16 11:05:00|7907|7906|7905.2|7904.2|7907.7|7906.7|7904.7|7903.7|174
1747393800000|2025-05-16 11:10:00|7904.7|7903.7|7903.2|7902.2|7905.2|7904.2|7902|7901|65
1747394100000|2025-05-16 11:15:00|7903.5|7902.5|7900.2|7899.2|7903.5|7902.5|7900|7899|192
1747394400000|2025-05-16 11:20:00|7900.4|7899.4|7897.7|7896.7|7901.2|7900.2|7897.4|7896.4|128
1747394700000|2025-05-16 11:25:00|7897.9|7896.9|7898.4|7897.4|7899.7|7898.7|7896.7|7895.7|135
1747395000000|2025-05-16 11:30:00|7898.5|7897.5|7894|7893|7899.5|7898.5|7893.8|7892.8|117
1747395300000|2025-05-16 11:35:00|7894.3|7893.3|7897|7896|7897.3|7896.3|7893.3|7892.3|75
1747395600000|2025-05-16 11:40:00|7897.2|7896.2|7897.5|7896.5|7898.7|7897.7|7895.7|7894.7|78
1747395900000|2025-05-16 11:45:00|7898|7897|7901.2|7900.2|7902|7901|7894.7|7893.7|113
1747396200000|2025-05-16 11:50:00|7900.4|7899.4|7898.4|7897.4|7900.4|7899.4|7897.9|7896.9|71
1747396500000|2025-05-16 11:55:00|7898.7|7897.7|7895.4|7894.4|7898.7|7897.7|7894.2|7893.2|92
1747396800000|2025-05-16 12:00:00|7895.9|7894.9|7892.9|7891.9|7895.9|7894.9|7892.9|7891.9|91
1747397100000|2025-05-16 12:05:00|7892.7|7891.7|7887.9|7886.9|7893.2|7892.2|7887.7|7886.7|454
1747397400000|2025-05-16 12:10:00|7887.8|7886.8|7886.3|7885.3|7888.6|7887.6|7885.1|7884.1|185
1747397700000|2025-05-16 12:15:00|7886.1|7885.1|7880.8|7879.8|7886.3|7885.3|7879.8|7878.8|243
1747398000000|2025-05-16 12:20:00|7880.9|7879.9|7880.7|7879.7|7882.4|7881.4|7878.9|7877.9|172
1747398300000|2025-05-16 12:25:00|7880.4|7879.4|7883.7|7882.7|7884.4|7883.4|7879.2|7878.2|140
1747398600000|2025-05-16 12:30:00|7883.3|7882.3|7873.3|7872.3|7884.5|7883.5|7871.8|7870.8|168
1747398900000|2025-05-16 12:35:00|7873.5|7872.5|7869|7868|7874|7873|7867.5|7866.5|309
1747399200000|2025-05-16 12:40:00|7869.5|7868.5|7870.8|7869.8|7871|7870|7868.8|7867.8|319
1747399500000|2025-05-16 12:45:00|7871|7870|7865.5|7864.5|7871|7870|7864.5|7863.5|160
1747399800000|2025-05-16 12:50:00|7865.8|7864.8|7864|7863|7866.8|7865.8|7863.3|7862.3|187
1747400100000|2025-05-16 12:55:00|7863.8|7862.8|7859.8|7858.8|7865|7864|7858.3|7857.3|333
1747400400000|2025-05-16 13:00:00|7860|7859|7861.5|7860.5|7862.8|7861.8|7857.8|7856.8|333
1747400700000|2025-05-16 13:05:00|7861.8|7860.8|7864.8|7863.8|7865.5|7864.5|7861.8|7860.8|446
1747401000000|2025-05-16 13:10:00|7864.6|7863.6|7864.3|7863.3|7866.8|7865.8|7862.6|7861.6|314
1747401300000|2025-05-16 13:15:00|7864.1|7863.1|7860.1|7859.1|7865.1|7864.1|7858.1|7857.1|392
1747401600000|2025-05-16 13:20:00|7860.4|7859.4|7860.9|7859.9|7861.6|7860.6|7858.4|7857.4|257
1747401900000|2025-05-16 13:25:00|7860.6|7859.6|7859.4|7858.4|7862.1|7861.1|7857.9|7856.9|429
1747402200000|2025-05-16 13:30:00|7859.1|7858.1|7859.6|7858.6|7863.8|7862.8|7856.1|7855.1|347
1747402500000|2025-05-16 13:35:00|7859.3|7858.3|7858.6|7857.6|7861.8|7860.8|7855.8|7854.8|305
1747402800000|2025-05-16 13:40:00|7858.2|7857.2|7862.2|7861.2|7864.7|7863.7|7858.2|7857.2|564
1747403100000|2025-05-16 13:45:00|7862.7|7861.7|7858.7|7857.7|7862.7|7861.7|7855.4|7854.4|373
1747403400000|2025-05-16 13:50:00|7858.9|7857.9|7863.2|7862.2|7863.2|7862.2|7857.4|7856.4|448
1747403700000|2025-05-16 13:55:00|7863.4|7862.4|7871.9|7870.9|7871.9|7870.9|7863.4|7862.4|1265
1747404000000|2025-05-16 14:00:00|7872.2|7871.2|7868.4|7867.4|7872.2|7871.2|7863.4|7862.4|439
1747404300000|2025-05-16 14:05:00|7868.7|7867.7|7862.9|7861.9|7869.2|7868.2|7861.2|7860.2|444
1747404600000|2025-05-16 14:10:00|7864.1|7863.1|7870.6|7869.6|7870.6|7869.6|7863.1|7862.1|267
1747404900000|2025-05-16 14:15:00|7871.1|7870.1|7869.6|7868.6|7873.4|7872.4|7869.4|7868.4|223
1747405200000|2025-05-16 14:20:00|7869.1|7868.1|7870.6|7869.6|7871.6|7870.6|7867.6|7866.6|156
1747405500000|2025-05-16 14:25:00|7870.9|7869.9|7872.4|7871.4|7875.4|7874.4|7870.1|7869.1|278
1747405800000|2025-05-16 14:30:00|7872.5|7871.5|7875|7874|7875.7|7874.7|7870.5|7869.5|212
1747406100000|2025-05-16 14:35:00|7874.7|7873.7|7868.2|7867.2|7874.7|7873.7|7867|7866|198
1747406400000|2025-05-16 14:40:00|7868.5|7867.5|7864.5|7863.5|7868.5|7867.5|7862.3|7861.3|216
1747406700000|2025-05-16 14:45:00|7864.3|7863.3|7863.8|7862.8|7865.8|7864.8|7862.3|7861.3|160
1747407000000|2025-05-16 14:50:00|7863.7|7862.7|7861.9|7860.9|7866.7|7865.7|7861.7|7860.7|198
1747407300000|2025-05-16 14:55:00|7862.2|7861.2|7864.2|7863.2|7864.4|7863.4|7860.7|7859.7|235
1747407600000|2025-05-16 15:00:00|7864.3|7863.3|7870|7869|7870.5|7869.5|7864.3|7863.3|189
1747407900000|2025-05-16 15:05:00|7869.8|7868.8|7868|7867|7871|7870|7867.5|7866.5|173
1747408200000|2025-05-16 15:10:00|7867.5|7866.5|7872.5|7871.5|7874.3|7873.3|7867.3|7866.3|154
1747408500000|2025-05-16 15:15:00|7873|7872|7874.8|7873.8|7875.3|7874.3|7871|7870|288
1747408800000|2025-05-16 15:20:00|7875|7874|7871.7|7870.7|7875|7874|7870.5|7869.5|314
1747409100000|2025-05-16 15:25:00|7872|7871|7878.7|7877.7|7879|7878|7871.2|7870.2|499
1747409400000|2025-05-16 15:30:00|7847.8|7845.8|7853|7851|7855.3|7853.3|7847.5|7845.5|2553
1747409700000|2025-05-16 15:35:00|7854.3|7852.3|7857.8|7855.8|7859.3|7857.3|7853|7851|1201
1747410000000|2025-05-16 15:40:00|7857.3|7855.3|7862.5|7860.5|7862.8|7860.8|7855.3|7853.3|1170
1747410300000|2025-05-16 15:45:00|7862.8|7860.8|7860.8|7858.8|7862.8|7860.8|7859|7857|1134
1747410600000|2025-05-16 15:50:00|7861|7859|7860.8|7858.8|7862|7860|7858.8|7856.8|111
1747410900000|2025-05-16 15:55:00|7861|7859|7858.5|7856.5|7861.8|7859.8|7858|7856|114
1747411200000|2025-05-16 16:00:00|7858.8|7856.8|7859.8|7857.8|7861.3|7859.3|7858.5|7856.5|81
1747411500000|2025-05-16 16:05:00|7860|7858|7860|7858|7861.3|7859.3|7859|7857|83
1747411800000|2025-05-16 16:10:00|7859.8|7857.8|7861.5|7859.5|7863.3|7861.3|7859.3|7857.3|87
1747412100000|2025-05-16 16:15:00|7861.8|7859.8|7866|7864|7868.3|7866.3|7861.5|7859.5|65
1747412400000|2025-05-16 16:20:00|7866.3|7864.3|7864|7862|7867|7865|7862.3|7860.3|69
1747412700000|2025-05-16 16:25:00|7864.3|7862.3|7868.5|7866.5|7868.5|7866.5|7863.8|7861.8|73
1747413000000|2025-05-16 16:30:00|7868.8|7866.8|7865.8|7863.8|7871.8|7869.8|7865.8|7863.8|84
1747413300000|2025-05-16 16:35:00|7866.5|7864.5|7870.3|7868.3|7870.3|7868.3|7866.5|7864.5|47
1747413600000|2025-05-16 16:40:00|7870.5|7868.5|7865|7863|7871.8|7869.8|7864|7862|98
1747413900000|2025-05-16 16:45:00|7865.3|7863.3|7861.5|7859.5|7865.3|7863.3|7861.5|7859.5|41
1747414200000|2025-05-16 16:50:00|7861.3|7859.3|7866.3|7864.3|7866.8|7864.8|7860.5|7858.5|60
1747414500000|2025-05-16 16:55:00|7866.5|7864.5|7868|7866|7869.3|7867.3|7866.5|7864.5|18
1747414800000|2025-05-16 17:00:00|7867.8|7865.8|7870.5|7868.5|7870.8|7868.8|7866.5|7864.5|23
1747415100000|2025-05-16 17:05:00|7870.8|7868.8|7870.5|7868.5|7872.3|7870.3|7869.3|7867.3|41
1747415400000|2025-05-16 17:10:00|7870.3|7868.3|7870.5|7868.5|7871|7869|7869|7867|27
1747415700000|2025-05-16 17:15:00|7870.8|7868.8|7876|7874|7876.5|7874.5|7870.5|7868.5|80
1747416000000|2025-05-16 17:20:00|7876.3|7874.3|7875.3|7873.3|7876.8|7874.8|7872.5|7870.5|96
1747416300000|2025-05-16 17:25:00|7875.5|7873.5|7875.3|7873.3|7876.3|7874.3|7875|7873|19
1747416600000|2025-05-16 17:30:00|7875.5|7873.5|7875.3|7873.3|7875.8|7873.8|7874.8|7872.8|7
1747416900000|2025-05-16 17:35:00|7875.5|7873.5|7872.8|7870.8|7875.5|7873.5|7872.8|7870.8|24
1747417200000|2025-05-16 17:40:00|7873|7871|7874.8|7872.8|7875.5|7873.5|7873|7871|25
1747417500000|2025-05-16 17:45:00|7874.5|7872.5|7878|7876|7878|7876|7874.5|7872.5|43
1747417800000|2025-05-16 17:50:00|7878.3|7876.3|7873.8|7871.8|7878.8|7876.8|7873.3|7871.3|111
1747418100000|2025-05-16 17:55:00|7874|7872|7874.5|7872.5|7874.8|7872.8|7872.8|7870.8|15
1747418400000|2025-05-16 18:00:00|7873.5|7871.5|7876.3|7874.3|7876.8|7874.8|7873|7871|54
1747418700000|2025-05-16 18:05:00|7876.5|7874.5|7873.3|7871.3|7876.8|7874.8|7873.3|7871.3|53
1747419000000|2025-05-16 18:10:00|7873.5|7871.5|7875.5|7873.5|7875.5|7873.5|7872.5|7870.5|12
1747419300000|2025-05-16 18:15:00|7875.8|7873.8|7876.8|7874.8|7877.3|7875.3|7875.8|7873.8|10
1747419600000|2025-05-16 18:20:00|7877|7875|7878.5|7876.5|7879.3|7877.3|7876.3|7874.3|45
1747419900000|2025-05-16 18:25:00|7878.3|7876.3|7878.3|7876.3|7879|7877|7876|7874|30
1747420200000|2025-05-16 18:30:00|7878.5|7876.5|7879.3|7877.3|7879.5|7877.5|7877|7875|49
1747420500000|2025-05-16 18:35:00|7879|7877|7880.5|7878.5|7880.8|7878.8|7878.5|7876.5|21
1747420800000|2025-05-16 18:40:00|7880.8|7878.8|7882|7880|7882.8|7880.8|7879|7877|61
1747421100000|2025-05-16 18:45:00|7882.3|7880.3|7882.8|7880.8|7884.3|7882.3|7881.8|7879.8|36
1747421400000|2025-05-16 18:50:00|7882.5|7880.5|7884.5|7882.5|7885|7883|7882|7880|12
1747421700000|2025-05-16 18:55:00|7884.3|7882.3|7883.3|7881.3|7887.3|7885.3|7883|7881|44
1747422000000|2025-05-16 19:00:00|7883.5|7881.5|7884.3|7882.3|7885.3|7883.3|7881.8|7879.8|35
1747422300000|2025-05-16 19:05:00|7884.5|7882.5|7886|7884|7886.8|7884.8|7883.5|7881.5|39
1747422600000|2025-05-16 19:10:00|7886.3|7884.3|7887.3|7885.3|7888|7886|7885.5|7883.5|20
1747422900000|2025-05-16 19:15:00|7887.5|7885.5|7886.3|7884.3|7888.3|7886.3|7886.3|7884.3|27
1747423200000|2025-05-16 19:20:00|7886.5|7884.5|7885.3|7883.3|7886.8|7884.8|7884.5|7882.5|23
1747423500000|2025-05-16 19:25:00|7885.5|7883.5|7884.8|7882.8|7885.8|7883.8|7883.8|7881.8|24
1747423800000|2025-05-16 19:30:00|7884.5|7882.5|7884.3|7882.3|7885|7883|7883.5|7881.5|9
1747424100000|2025-05-16 19:35:00|7884.5|7882.5|7886.3|7884.3|7886.8|7884.8|7884.5|7882.5|20
1747424400000|2025-05-16 19:40:00|7886|7884|7883.8|7881.8|7886.5|7884.5|7883|7881|27
1747424700000|2025-05-16 19:45:00|7883.5|7881.5|7885.8|7883.8|7886.5|7884.5|7882.8|7880.8|10
1747425000000|2025-05-16 19:50:00|7886|7884|7885|7883|7888|7886|7884.3|7882.3|89
1747425300000|2025-05-16 19:55:00|7885.3|7883.3|7887.3|7885.3|7888|7886|7883.5|7881.5|111
1747425600000|2025-05-16 20:00:00|7888.4|7884.4|7885.2|7881.2|7888.4|7884.4|7883.3|7879.3|0
1747425900000|2025-05-16 20:05:00|7885|7881|7883.6|7879.6|7885.2|7881.2|7883.3|7879.3|0
1747426200000|2025-05-16 20:10:00|7883.8|7879.8|7884.6|7880.6|7885.1|7881.1|7883.2|7879.2|0
1747426500000|2025-05-16 20:15:00|7884.3|7880.3|7883.9|7879.9|7884.6|7880.6|7883.4|7879.4|0
1747426800000|2025-05-16 20:20:00|7884.1|7880.1|7885.1|7881.1|7885.8|7881.8|7884.1|7880.1|0
1747427100000|2025-05-16 20:25:00|7885.3|7881.3|7885.3|7881.3|7885.5|7881.5|7884.6|7880.6|0
1747427400000|2025-05-16 20:30:00|7885.1|7881.1|7884.8|7880.8|7885.3|7881.3|7884.5|7880.5|0
1747427700000|2025-05-16 20:35:00|7884.5|7880.5|7884.2|7880.2|7885|7881|7884|7880|0
1747428000000|2025-05-16 20:40:00|7884|7880|7883.3|7879.3|7884.5|7880.5|7881|7877|0
1747428300000|2025-05-16 20:45:00|7883|7879|7872.8|7868.8|7883.3|7879.3|7872.3|7868.3|0
1747428600000|2025-05-16 20:50:00|7873.1|7869.1|7854.7|7850.7|7873.1|7869.1|7854.2|7850.2|0
1747428900000|2025-05-16 20:55:00|7855|7851|7862|7858|7865.9|7861.9|7853.3|7849.3|0
1747429200000|2025-05-16 21:00:00|7861.9|7857.9|7861.9|7857.9|7861.9|7857.9|7861.9|7857.9|0
1747605600000|2025-05-18 22:00:00|7854.2|7850.2|7855.5|7851.5|7859.1|7855.1|7848.6|7844.6|0
1747605900000|2025-05-18 22:05:00|7855.4|7851.4|7859.2|7855.2|7859.9|7855.9|7853.4|7849.4|0
1747606200000|2025-05-18 22:10:00|7859|7855|7850.9|7846.9|7859.4|7855.4|7850.9|7846.9|0
1747606500000|2025-05-18 22:15:00|7851|7847|7852|7848|7852.3|7848.3|7849.2|7845.2|0
1747606800000|2025-05-18 22:20:00|7852.2|7848.2|7855.9|7851.9|7856.2|7852.2|7852.2|7848.2|0
1747607100000|2025-05-18 22:25:00|7856.2|7852.2|7853.3|7849.3|7856.2|7852.2|7852.5|7848.5|0
1747607400000|2025-05-18 22:30:00|7852.9|7848.9|7855.1|7851.1|7856|7852|7850.2|7846.2|0
1747607700000|2025-05-18 22:35:00|7855.5|7851.5|7853.1|7849.1|7855.5|7851.5|7851.9|7847.9|0
1747608000000|2025-05-18 22:40:00|7852.8|7848.8|7852.4|7848.4|7853.5|7849.5|7851.7|7847.7|0
1747608300000|2025-05-18 22:45:00|7852.5|7848.5|7854.8|7850.8|7854.9|7850.9|7852.3|7848.3|0
1747608600000|2025-05-18 22:50:00|7854.5|7850.5|7855.5|7851.5|7856|7852|7854.3|7850.3|0
1747608900000|2025-05-18 22:55:00|7855.4|7851.4|7860.1|7856.1|7860.9|7856.9|7855.3|7851.3|0
1747609200000|2025-05-18 23:00:00|7860.2|7856.2|7859.8|7855.8|7860.7|7856.7|7857.4|7853.4|0
1747609500000|2025-05-18 23:05:00|7860|7856|7863.9|7859.9|7864.2|7860.2|7858.6|7854.6|0
1747609800000|2025-05-18 23:10:00|7863.8|7859.8|7863|7859|7863.9|7859.9|7862.1|7858.1|0
1747610100000|2025-05-18 23:15:00|7862.6|7858.6|7862.2|7858.2|7862.8|7858.8|7861.2|7857.2|0
1747610400000|2025-05-18 23:20:00|7862.1|7858.1|7862|7858|7863|7859|7861.6|7857.6|0
1747610700000|2025-05-18 23:25:00|7861.9|7857.9|7865.3|7861.3|7865.4|7861.4|7861.5|7857.5|0
1747611000000|2025-05-18 23:30:00|7865.4|7861.4|7865.9|7861.9|7866.8|7862.8|7864.3|7860.3|0
1747611300000|2025-05-18 23:35:00|7866.2|7862.2|7868.9|7864.9|7869.3|7865.3|7865.4|7861.4|0
1747611600000|2025-05-18 23:40:00|7868.8|7864.8|7872.1|7868.1|7872.7|7868.7|7867.9|7863.9|0
1747611900000|2025-05-18 23:45:00|7872.4|7868.4|7867.5|7863.5|7872.5|7868.5|7867.3|7863.3|0
1747612200000|2025-05-18 23:50:00|7867.4|7863.4|7865.5|7861.5|7867.5|7863.5|7865.4|7861.4|0
1747612500000|2025-05-18 23:55:00|7865.4|7861.4|7865|7861|7866.3|7862.3|7864.6|7860.6|0
1747612800000|2025-05-19 00:00:00|7864.9|7860.9|7857.5|7853.5|7865.4|7861.4|7856.8|7852.8|0
1747613100000|2025-05-19 00:05:00|7857.6|7853.6|7859.2|7855.2|7860.3|7856.3|7857.2|7853.2|0
1747613400000|2025-05-19 00:10:00|7859.4|7855.4|7866.8|7862.8|7867|7863|7858.9|7854.9|0
1747613700000|2025-05-19 00:15:00|7866.6|7862.6|7865|7862|7869.3|7866.3|7863|7860|0
1747614000000|2025-05-19 00:20:00|7866.2|7863.2|7863.6|7860.6|7867.5|7864.5|7863.5|7860.5|0
1747614300000|2025-05-19 00:25:00|7861|7858|7859.7|7856.7|7861|7858|7858.4|7855.4|0
1747614600000|2025-05-19 00:30:00|7859|7856|7859.6|7856.6|7859.7|7856.7|7858.3|7855.3|0
1747614900000|2025-05-19 00:35:00|7860.9|7857.9|7862.1|7859.1|7862.1|7859.1|7860.8|7857.8|0
1747615200000|2025-05-19 00:40:00|7860.8|7857.8|7860.8|7857.8|7862.2|7859.2|7860.8|7857.8|0
1747615500000|2025-05-19 00:45:00|7859.5|7856.5|7867.2|7864.2|7867.3|7864.3|7859.5|7856.5|0
1747615800000|2025-05-19 00:50:00|7867.3|7864.3|7869.8|7866.8|7869.8|7866.8|7867.3|7864.3|0
1747616100000|2025-05-19 00:55:00|7868.6|7865.6|7868.6|7865.6|7868.6|7865.6|7867.2|7864.2|0
1747616400000|2025-05-19 01:00:00|7868|7865|7867.3|7864.3|7868|7865|7867.3|7864.3|0
1747616700000|2025-05-19 01:05:00|7868|7865|7866|7863|7869.2|7866.2|7866|7863|0
1747617000000|2025-05-19 01:10:00|7865.4|7862.4|7866.6|7863.6|7866.6|7863.6|7864.7|7861.7|0
1747617300000|2025-05-19 01:15:00|7866|7863|7867.3|7864.3|7867.3|7864.3|7866|7863|0
1747617600000|2025-05-19 01:20:00|7868.6|7865.6|7869.9|7866.9|7869.9|7866.9|7867.9|7864.9|0
1747617900000|2025-05-19 01:25:00|7869.3|7866.3|7868.6|7865.6|7869.3|7866.3|7868.5|7865.5|0
1747618200000|2025-05-19 01:30:00|7868.7|7865.7|7870|7867|7870|7867|7868.6|7865.6|0
1747618500000|2025-05-19 01:35:00|7869.9|7866.9|7864.8|7861.8|7870|7867|7864.7|7861.7|0
1747618800000|2025-05-19 01:40:00|7864.7|7861.7|7864.7|7861.7|7864.7|7861.7|7863.4|7860.4|0
1747619100000|2025-05-19 01:45:00|7865.3|7862.3|7866|7863|7868.6|7865.6|7864.7|7861.7|0
1747619400000|2025-05-19 01:50:00|7867.3|7864.3|7867.3|7864.3|7868.6|7865.6|7866|7863|0
1747619700000|2025-05-19 01:55:00|7868.5|7865.5|7869.7|7866.7|7871.1|7868.1|7867.3|7864.3|0
1747620000000|2025-05-19 02:00:00|7868.5|7865.5|7868.5|7865.5|7869.8|7866.8|7867.2|7864.2|0
1747620300000|2025-05-19 02:05:00|7869.8|7866.8|7869.7|7866.7|7869.8|7866.8|7868.4|7865.4|0
1747620600000|2025-05-19 02:10:00|7868.4|7865.4|7868.4|7865.4|7868.4|7865.4|7867.8|7864.8|0
1747620900000|2025-05-19 02:15:00|7868.5|7865.5|7868.5|7865.5|7869.8|7866.8|7868.4|7865.4|0
1747621200000|2025-05-19 02:20:00|7868.4|7865.4|7874.9|7871.9|7874.9|7871.9|7868.4|7865.4|0
1747621500000|2025-05-19 02:25:00|7876.1|7873.1|7876.1|7873.1|7876.2|7873.2|7875.5|7872.5|0
1747621800000|2025-05-19 02:30:00|7876.2|7873.2|7874.9|7871.9|7876.2|7873.2|7873.6|7870.6|0
1747622100000|2025-05-19 02:35:00|7874.3|7871.3|7874.8|7871.8|7874.9|7871.9|7873.6|7870.6|0
1747622400000|2025-05-19 02:40:00|7873.6|7870.6|7872.3|7869.3|7876.2|7873.2|7871.7|7868.7|0
1747622700000|2025-05-19 02:45:00|7872.2|7869.2|7869.6|7866.6|7872.2|7869.2|7868.4|7865.4|0
1747623000000|2025-05-19 02:50:00|7869.7|7866.7|7869.6|7866.6|7870.9|7867.9|7869.6|7866.6|0
1747623300000|2025-05-19 02:55:00|7868.3|7865.3|7867|7864|7868.4|7865.4|7867|7864|0
1747623600000|2025-05-19 03:00:00|7865.8|7862.8|7865.8|7862.8|7867.1|7864.1|7865.7|7862.7|0
1747623900000|2025-05-19 03:05:00|7865.7|7862.7|7864.5|7861.5|7865.8|7862.8|7864.4|7861.4|0
1747624200000|2025-05-19 03:10:00|7865.7|7862.7|7865.6|7862.6|7865.7|7862.7|7863.1|7860.1|0
1747624500000|2025-05-19 03:15:00|7864.4|7861.4|7861.8|7858.8|7864.4|7861.4|7861.8|7858.8|0
1747624800000|2025-05-19 03:20:00|7861.9|7858.9|7859.2|7856.2|7863.1|7860.1|7859.2|7856.2|0
1747625100000|2025-05-19 03:25:00|7859.3|7856.3|7860.6|7857.6|7861.9|7858.9|7859.3|7856.3|0
1747625400000|2025-05-19 03:30:00|7860.5|7857.5|7859.2|7856.2|7860.6|7857.6|7857.9|7854.9|0
1747625700000|2025-05-19 03:35:00|7858.6|7855.6|7857.9|7854.9|7858.6|7855.6|7856.6|7853.6|0
1747626000000|2025-05-19 03:40:00|7856.6|7853.6|7854|7851|7856.6|7853.6|7854|7851|0
1747626300000|2025-05-19 03:45:00|7853.9|7850.9|7853.9|7850.9|7854|7851|7853.9|7850.9|0
1747626600000|2025-05-19 03:50:00|7852.6|7849.6|7851.4|7848.4|7855.2|7852.2|7850.1|7847.1|0
1747626900000|2025-05-19 03:55:00|7851.3|7848.3|7851.4|7848.4|7851.4|7848.4|7850.1|7847.1|0
1747627200000|2025-05-19 04:00:00|7850.1|7847.1|7852.7|7849.7|7852.7|7849.7|7850.1|7847.1|0
1747627500000|2025-05-19 04:05:00|7853.4|7850.4|7854|7851|7854|7851|7852.1|7849.1|0
1747627800000|2025-05-19 04:10:00|7854.6|7851.6|7856.6|7853.6|7856.6|7853.6|7854|7851|0
1747628100000|2025-05-19 04:15:00|7855.3|7852.3|7854|7851|7855.3|7852.3|7852.8|7849.8|0
1747628400000|2025-05-19 04:20:00|7853.9|7850.9|7855.2|7852.2|7855.2|7852.2|7853.9|7850.9|0
1747628700000|2025-05-19 04:25:00|7854.6|7851.6|7855.2|7852.2|7855.2|7852.2|7853.9|7850.9|0
1747629000000|2025-05-19 04:30:00|7855.3|7852.3|7856.6|7853.6|7857.9|7854.9|7855.2|7852.2|0
1747629300000|2025-05-19 04:35:00|7857.2|7854.2|7856.4|7853.4|7857.9|7854.9|7856.3|7853.3|0
1747629600000|2025-05-19 04:40:00|7856.3|7853.3|7856.2|7853.2|7856.4|7853.4|7855.1|7852.1|0
1747629900000|2025-05-19 04:45:00|7856.3|7853.3|7853.6|7850.6|7856.3|7853.3|7853.6|7850.6|0
1747630200000|2025-05-19 04:50:00|7854.2|7851.2|7852.3|7849.3|7854.2|7851.2|7851.7|7848.7|0
1747630500000|2025-05-19 04:55:00|7852.2|7849.2|7855.5|7852.5|7856.2|7853.2|7851|7848|0
1747630800000|2025-05-19 05:00:00|7854.9|7851.9|7856.1|7853.1|7856.2|7853.2|7854.8|7851.8|0
1747631100000|2025-05-19 05:05:00|7855.5|7852.5|7856.2|7853.2|7856.2|7853.2|7851.1|7848.1|0
1747631400000|2025-05-19 05:10:00|7855.6|7852.6|7856.2|7853.2|7857.5|7854.5|7855.6|7852.6|0
1747631700000|2025-05-19 05:15:00|7857.5|7854.5|7857.5|7854.5|7857.5|7854.5|7857.5|7854.5|0
1747632000000|2025-05-19 05:20:00|7856.2|7853.2|7857.7|7854.7|7857.7|7854.7|7855.1|7852.1|0
1747632300000|2025-05-19 05:25:00|7857.8|7854.8|7857.8|7854.8|7859.7|7856.7|7855.2|7852.2|0
1747632600000|2025-05-19 05:30:00|7857.3|7854.3|7855.3|7852.3|7857.3|7854.3|7854|7851|0
1747632900000|2025-05-19 05:35:00|7855.4|7852.4|7854.1|7851.1|7855.4|7852.4|7854.1|7851.1|0
1747633200000|2025-05-19 05:40:00|7855.4|7852.4|7855.4|7852.4|7856.7|7853.7|7855.4|7852.4|0
1747633500000|2025-05-19 05:45:00|7854|7851|7855.4|7852.4|7855.4|7852.4|7852.8|7849.8|0
1747633800000|2025-05-19 05:50:00|7856.1|7853.1|7855.4|7852.4|7856.7|7853.7|7855.4|7852.4|0
1747634100000|2025-05-19 05:55:00|7856|7853|7855.4|7852.4|7856.1|7853.1|7855.4|7852.4|0
1747634400000|2025-05-19 06:00:00|7855.9|7851.9|7860|7858|7860|7858|7844.8|7842.8|167
1747634700000|2025-05-19 06:05:00|7860.8|7858.8|7867|7865|7868.8|7866.8|7859.8|7857.8|144
1747635000000|2025-05-19 06:10:00|7866.8|7864.8|7863.8|7861.8|7867|7865|7859.8|7857.8|78
1747635300000|2025-05-19 06:15:00|7863.5|7861.5|7866.3|7864.3|7866.5|7864.5|7859.8|7857.8|147
1747635600000|2025-05-19 06:20:00|7866|7864|7861.8|7859.8|7874.3|7872.3|7861.8|7859.8|242
1747635900000|2025-05-19 06:25:00|7860.3|7858.3|7855|7853|7863.3|7861.3|7854.8|7852.8|103
1747636200000|2025-05-19 06:30:00|7854.8|7852.8|7846.3|7844.3|7857.5|7855.5|7846.3|7844.3|171
1747636500000|2025-05-19 06:35:00|7847.5|7845.5|7843.8|7841.8|7848.5|7846.5|7841|7839|78
1747636800000|2025-05-19 06:40:00|7842.8|7840.8|7841.5|7839.5|7848.3|7846.3|7841.3|7839.3|87
1747637100000|2025-05-19 06:45:00|7841.3|7839.3|7842.5|7840.5|7842.5|7840.5|7837.3|7835.3|105
1747637400000|2025-05-19 06:50:00|7842.8|7840.8|7845|7843|7846.3|7844.3|7841.8|7839.8|25
1747637700000|2025-05-19 06:55:00|7844.3|7842.3|7840.8|7838.8|7845.8|7843.8|7837|7835|97
1747638000000|2025-05-19 07:00:00|7840.3|7839.3|7854|7853|7865.5|7864.5|7840.3|7839.3|1287
1747638300000|2025-05-19 07:05:00|7853.5|7852.5|7845|7844|7855.8|7854.8|7840.5|7839.5|627
1747638600000|2025-05-19 07:10:00|7844.8|7843.8|7852.5|7851.5|7855|7854|7839|7838|368
1747638900000|2025-05-19 07:15:00|7852.3|7851.3|7855.5|7854.5|7858.5|7857.5|7845.5|7844.5|290
1747639200000|2025-05-19 07:20:00|7854|7853|7854|7853|7855.5|7854.5|7849.8|7848.8|290
1747639500000|2025-05-19 07:25:00|7853.8|7852.8|7852.3|7851.3|7854|7853|7846|7845|254
1747639800000|2025-05-19 07:30:00|7852|7851|7856|7855|7858.5|7857.5|7852|7851|302
1747640100000|2025-05-19 07:35:00|7855.8|7854.8|7856.5|7855.5|7858.8|7857.8|7848.5|7847.5|325
1747640400000|2025-05-19 07:40:00|7856.3|7855.3|7855.1|7854.1|7857.8|7856.8|7850.8|7849.8|226
1747640700000|2025-05-19 07:45:00|7855.3|7854.3|7852.6|7851.6|7855.6|7854.6|7848.8|7847.8|174
1747641000000|2025-05-19 07:50:00|7853|7852|7855.2|7854.2|7858|7857|7848|7847|287
1747641300000|2025-05-19 07:55:00|7855.5|7854.5|7848.5|7847.5|7856.2|7855.2|7847.2|7846.2|171
1747641600000|2025-05-19 08:00:00|7848.2|7847.2|7845.9|7844.9|7849.4|7848.4|7842.4|7841.4|288
1747641900000|2025-05-19 08:05:00|7846.2|7845.2|7846.9|7845.9|7850.9|7849.9|7845.4|7844.4|160
1747642200000|2025-05-19 08:10:00|7846.8|7845.8|7854.8|7853.8|7854.8|7853.8|7846.1|7845.1|150
1747642500000|2025-05-19 08:15:00|7854.6|7853.6|7852.8|7851.8|7855.3|7854.3|7849.8|7848.8|163
1747642800000|2025-05-19 08:20:00|7852.6|7851.6|7851.1|7850.1|7853.4|7852.4|7846.9|7845.9|157
1747643100000|2025-05-19 08:25:00|7851.4|7850.4|7853.9|7852.9|7854.1|7853.1|7848.1|7847.1|138
1747643400000|2025-05-19 08:30:00|7854.1|7853.1|7846.3|7845.3|7854.1|7853.1|7842.1|7841.1|148
1747643700000|2025-05-19 08:35:00|7846.6|7845.6|7844.6|7843.6|7846.6|7845.6|7841.6|7840.6|71
1747644000000|2025-05-19 08:40:00|7845|7844|7834.7|7833.7|7845.5|7844.5|7832.5|7831.5|297
1747644300000|2025-05-19 08:45:00|7835|7834|7842.2|7841.2|7843.2|7842.2|7834.7|7833.7|220
1747644600000|2025-05-19 08:50:00|7842.1|7841.1|7843.6|7842.6|7844.6|7843.6|7838.9|7837.9|126
1747644900000|2025-05-19 08:55:00|7843.9|7842.9|7836.9|7835.9|7844.1|7843.1|7836.9|7835.9|112
1747645200000|2025-05-19 09:00:00|7836.6|7835.6|7834.1|7833.1|7836.9|7835.9|7827.1|7826.1|453
1747645500000|2025-05-19 09:05:00|7833.9|7832.9|7830.6|7829.6|7834.6|7833.6|7829.6|7828.6|95
1747645800000|2025-05-19 09:10:00|7830.3|7829.3|7828.3|7827.3|7831.8|7830.8|7827.6|7826.6|73
1747646100000|2025-05-19 09:15:00|7828.1|7827.1|7827.3|7826.3|7828.8|7827.8|7824.8|7823.8|120
1747646400000|2025-05-19 09:20:00|7827.5|7826.5|7827.8|7826.8|7830|7829|7823.8|7822.8|147
1747646700000|2025-05-19 09:25:00|7828|7827|7831.5|7830.5|7832|7831|7826.5|7825.5|166
1747647000000|2025-05-19 09:30:00|7831.8|7830.8|7832.3|7831.3|7837|7836|7831.3|7830.3|140
1747647300000|2025-05-19 09:35:00|7832|7831|7831.8|7830.8|7836.8|7835.8|7831.3|7830.3|91
1747647600000|2025-05-19 09:40:00|7831.4|7830.4|7831.1|7830.1|7832.4|7831.4|7828.4|7827.4|137
1747647900000|2025-05-19 09:45:00|7830.9|7829.9|7827.6|7826.6|7831.1|7830.1|7824.4|7823.4|110
1747648200000|2025-05-19 09:50:00|7828.3|7827.3|7830.6|7829.6|7831.3|7830.3|7827.6|7826.6|70
1747648500000|2025-05-19 09:55:00|7830.8|7829.8|7831.8|7830.8|7833.8|7832.8|7829.6|7828.6|66
1747648800000|2025-05-19 10:00:00|7831.4|7830.4|7829.4|7828.4|7833.2|7832.2|7826.2|7825.2|102
1747649100000|2025-05-19 10:05:00|7829.7|7828.7|7828.2|7827.2|7831.4|7830.4|7826.2|7825.2|145
1747649400000|2025-05-19 10:10:00|7828.7|7827.7|7829.4|7828.4|7830.4|7829.4|7826.2|7825.2|65
1747649700000|2025-05-19 10:15:00|7829.7|7828.7|7830.9|7829.9|7832.2|7831.2|7829.7|7828.7|73
1747650000000|2025-05-19 10:20:00|7830.3|7829.3|7833.8|7832.8|7834.6|7833.6|7829.3|7828.3|88
1747650300000|2025-05-19 10:25:00|7833.6|7832.6|7829.8|7828.8|7837.8|7836.8|7829.8|7828.8|291
1747650600000|2025-05-19 10:30:00|7830|7829|7830.8|7829.8|7831.3|7830.3|7824.5|7823.5|105
1747650900000|2025-05-19 10:35:00|7830.5|7829.5|7833.3|7832.3|7833.5|7832.5|7829.5|7828.5|48
1747651200000|2025-05-19 10:40:00|7833.5|7832.5|7833.2|7832.2|7834.7|7833.7|7831.7|7830.7|47
1747651500000|2025-05-19 10:45:00|7833.7|7832.7|7834.2|7833.2|7836.7|7835.7|7833.5|7832.5|36
1747651800000|2025-05-19 10:50:00|7834|7833|7834.5|7833.5|7835.8|7834.8|7833.3|7832.3|98
1747652100000|2025-05-19 10:55:00|7834.8|7833.8|7831|7830|7834.8|7833.8|7829.8|7828.8|62
1747652400000|2025-05-19 11:00:00|7831.3|7830.3|7833.3|7832.3|7836.8|7835.8|7831.3|7830.3|89
1747652700000|2025-05-19 11:05:00|7833.1|7832.1|7831.8|7830.8|7834.3|7833.3|7831.6|7830.6|46
1747653000000|2025-05-19 11:10:00|7831.5|7830.5|7827.5|7826.5|7831.5|7830.5|7827.3|7826.3|70
1747653300000|2025-05-19 11:15:00|7827.8|7826.8|7833.5|7832.5|7833.8|7832.8|7827.3|7826.3|81
1747653600000|2025-05-19 11:20:00|7833.3|7832.3|7833.1|7832.1|7835.6|7834.6|7831.8|7830.8|75
1747653900000|2025-05-19 11:25:00|7833.3|7832.3|7831.8|7830.8|7835.6|7834.6|7831.1|7830.1|71
1747654200000|2025-05-19 11:30:00|7831.7|7830.7|7824.5|7823.5|7832.5|7831.5|7823.7|7822.7|114
1747654500000|2025-05-19 11:35:00|7824.7|7823.7|7827.7|7826.7|7828|7827|7824.7|7823.7|59
1747654800000|2025-05-19 11:40:00|7827.8|7826.8|7830.3|7829.3|7830.6|7829.6|7826.6|7825.6|63
1747655100000|2025-05-19 11:45:00|7830.1|7829.1|7832.3|7831.3|7834.1|7833.1|7828.3|7827.3|86
1747655400000|2025-05-19 11:50:00|7832.1|7831.1|7829.4|7828.4|7832.1|7831.1|7829.4|7828.4|77
1747655700000|2025-05-19 11:55:00|7829.6|7828.6|7830.9|7829.9|7832.1|7831.1|7828.9|7827.9|74
1747656000000|2025-05-19 12:00:00|7831|7830|7833.2|7832.2|7836.5|7835.5|7830.2|7829.2|265
1747656300000|2025-05-19 12:05:00|7833|7832|7833.2|7832.2|7833.7|7832.7|7831.2|7830.2|65
1747656600000|2025-05-19 12:10:00|7833.4|7832.4|7833.4|7832.4|7835.9|7834.9|7832.4|7831.4|63
1747656900000|2025-05-19 12:15:00|7833.2|7832.2|7830.4|7829.4|7833.4|7832.4|7827.7|7826.7|62
1747657200000|2025-05-19 12:20:00|7830.9|7829.9|7829.4|7828.4|7831.7|7830.7|7828.9|7827.9|42
1747657500000|2025-05-19 12:25:00|7829.2|7828.2|7828.9|7827.9|7831.9|7830.9|7828.9|7827.9|61
1747657800000|2025-05-19 12:30:00|7828.6|7827.6|7827.1|7826.1|7830.1|7829.1|7825.4|7824.4|56
1747658100000|2025-05-19 12:35:00|7827.4|7826.4|7830.1|7829.1|7832.9|7831.9|7827.4|7826.4|84
1747658400000|2025-05-19 12:40:00|7830|7829|7833.3|7832.3|7833.8|7832.8|7829.3|7828.3|84
1747658700000|2025-05-19 12:45:00|7833|7832|7827|7826|7834.5|7833.5|7826.3|7825.3|141
1747659000000|2025-05-19 12:50:00|7827.4|7826.4|7831.4|7830.4|7833.9|7832.9|7826.7|7825.7|124
1747659300000|2025-05-19 12:55:00|7831.2|7830.2|7826.2|7825.2|7831.2|7830.2|7825.9|7824.9|105
1747659600000|2025-05-19 13:00:00|7826|7825|7827.2|7826.2|7829.7|7828.7|7825.5|7824.5|137
1747659900000|2025-05-19 13:05:00|7827.5|7826.5|7828.7|7827.7|7829|7828|7825.2|7824.2|98
1747660200000|2025-05-19 13:10:00|7828.6|7827.6|7829.1|7828.1|7832.9|7831.9|7823.1|7822.1|573
1747660500000|2025-05-19 13:15:00|7828.9|7827.9|7832.1|7831.1|7832.1|7831.1|7824.6|7823.6|126
1747660800000|2025-05-19 13:20:00|7832.3|7831.3|7832.3|7831.3|7834.3|7833.3|7830.8|7829.8|92
1747661100000|2025-05-19 13:25:00|7832.1|7831.1|7834.3|7833.3|7834.8|7833.8|7832.1|7831.1|77
1747661400000|2025-05-19 13:30:00|7834.1|7833.1|7843.1|7842.1|7846.1|7845.1|7833.6|7832.6|323
1747661700000|2025-05-19 13:35:00|7843.4|7842.4|7845.6|7844.6|7847.6|7846.6|7841.9|7840.9|169
1747662000000|2025-05-19 13:40:00|7845.2|7844.2|7850.7|7849.7|7851.5|7850.5|7845.2|7844.2|505
1747662300000|2025-05-19 13:45:00|7851|7850|7854.2|7853.2|7854.5|7853.5|7848|7847|167
1747662600000|2025-05-19 13:50:00|7854.3|7853.3|7856.8|7855.8|7857.3|7856.3|7850.3|7849.3|163
1747662900000|2025-05-19 13:55:00|7857.1|7856.1|7856.3|7855.3|7859.3|7858.3|7854.1|7853.1|195
1747663200000|2025-05-19 14:00:00|7856.6|7855.6|7861.1|7860.1|7863.4|7862.4|7856.6|7855.6|199
1747663500000|2025-05-19 14:05:00|7860.9|7859.9|7867.9|7866.9|7868.1|7867.1|7860.1|7859.1|409
1747663800000|2025-05-19 14:10:00|7867.6|7866.6|7863.8|7862.8|7867.8|7866.8|7862.6|7861.6|217
1747664100000|2025-05-19 14:15:00|7863.6|7862.6|7866.8|7865.8|7866.8|7865.8|7863.6|7862.6|182
1747664400000|2025-05-19 14:20:00|7866.6|7865.6|7867.6|7866.6|7868.6|7867.6|7864.6|7863.6|167
1747664700000|2025-05-19 14:25:00|7867.3|7866.3|7867.8|7866.8|7869.1|7868.1|7862.6|7861.6|281
1747665000000|2025-05-19 14:30:00|7868.1|7867.1|7863.1|7862.1|7868.4|7867.4|7860.4|7859.4|219
1747665300000|2025-05-19 14:35:00|7862.9|7861.9|7864.1|7863.1|7867.1|7866.1|7862.9|7861.9|102
1747665600000|2025-05-19 14:40:00|7863.8|7862.8|7864.8|7863.8|7868.3|7867.3|7863.1|7862.1|130
1747665900000|2025-05-19 14:45:00|7865.1|7864.1|7862.3|7861.3|7865.6|7864.6|7861.1|7860.1|110
1747666200000|2025-05-19 14:50:00|7862.2|7861.2|7864.2|7863.2|7866.5|7865.5|7860.5|7859.5|230
1747666500000|2025-05-19 14:55:00|7864.5|7863.5|7866.7|7865.7|7870.5|7869.5|7864.5|7863.5|220
1747666800000|2025-05-19 15:00:00|7866.6|7865.6|7869.1|7868.1|7869.1|7868.1|7865.1|7864.1|191
1747667100000|2025-05-19 15:05:00|7869.4|7868.4|7871.1|7870.1|7871.4|7870.4|7864.9|7863.9|176
1747667400000|2025-05-19 15:10:00|7871.2|7870.2|7873.2|7872.2|7875.7|7874.7|7870.7|7869.7|228
1747667700000|2025-05-19 15:15:00|7873.5|7872.5|7875.2|7874.2|7877|7876|7871.5|7870.5|187
1747668000000|2025-05-19 15:20:00|7875.3|7874.3|7872.3|7871.3|7875.3|7874.3|7872.1|7871.1|233
1747668300000|2025-05-19 15:25:00|7872.1|7871.1|7872.8|7871.8|7872.8|7871.8|7869.8|7868.8|862
1747668600000|2025-05-19 15:30:00|7869.4|7867.4|7878.6|7876.6|7879.4|7877.4|7869.4|7867.4|1762
1747668900000|2025-05-19 15:35:00|7878.9|7876.9|7881.4|7879.4|7881.9|7879.9|7877.4|7875.4|1113
1747669200000|2025-05-19 15:40:00|7881.6|7879.6|7885.9|7883.9|7887.9|7885.9|7881.6|7879.6|274
1747669500000|2025-05-19 15:45:00|7886.1|7884.1|7882.6|7880.6|7886.4|7884.4|7882.4|7880.4|103
1747669800000|2025-05-19 15:50:00|7882.4|7880.4|7882.9|7880.9|7884.9|7882.9|7880.4|7878.4|75
1747670100000|2025-05-19 15:55:00|7883.1|7881.1|7883.4|7881.4|7883.9|7881.9|7881.4|7879.4|32
1747670400000|2025-05-19 16:00:00|7883.6|7881.6|7886.6|7884.6|7887.1|7885.1|7882.9|7880.9|33
1747670700000|2025-05-19 16:05:00|7886.4|7884.4|7886.4|7884.4|7888.1|7886.1|7884.9|7882.9|59
1747671000000|2025-05-19 16:10:00|7885.9|7883.9|7889.4|7887.4|7889.6|7887.6|7885.9|7883.9|54
1747671300000|2025-05-19 16:15:00|7889.1|7887.1|7887.1|7885.1|7890.4|7888.4|7886.9|7884.9|76
1747671600000|2025-05-19 16:20:00|7887.4|7885.4|7889.6|7887.6|7889.9|7887.9|7887.4|7885.4|64
1747671900000|2025-05-19 16:25:00|7889.9|7887.9|7894.1|7892.1|7894.6|7892.6|7889.1|7887.1|96
1747672200000|2025-05-19 16:30:00|7893.9|7891.9|7891.9|7889.9|7894.4|7892.4|7890.9|7888.9|34
1747672500000|2025-05-19 16:35:00|7892.1|7890.1|7893.1|7891.1|7893.6|7891.6|7890.6|7888.6|19
1747672800000|2025-05-19 16:40:00|7893.4|7891.4|7893.1|7891.1|7894.4|7892.4|7891.4|7889.4|50
1747673100000|2025-05-19 16:45:00|7893.4|7891.4|7893.1|7891.1|7895.9|7893.9|7892.4|7890.4|118
1747673400000|2025-05-19 16:50:00|7893.4|7891.4|7896.4|7894.4|7897.6|7895.6|7893.1|7891.1|104
1747673700000|2025-05-19 16:55:00|7896.9|7894.9|7896.1|7894.1|7900.1|7898.1|7895.4|7893.4|67
1747674000000|2025-05-19 17:00:00|7896.4|7894.4|7900.1|7898.1|7901.1|7899.1|7894.9|7892.9|60
1747674300000|2025-05-19 17:05:00|7900.4|7898.4|7902.6|7900.6|7903.1|7901.1|7898.9|7896.9|30
1747674600000|2025-05-19 17:10:00|7902.4|7900.4|7899.9|7897.9|7903.6|7901.6|7899.1|7897.1|144
1747674900000|2025-05-19 17:15:00|7900.6|7898.6|7900.1|7898.1|7901.4|7899.4|7899.4|7897.4|56
1747675200000|2025-05-19 17:20:00|7900.4|7898.4|7905.1|7903.1|7905.4|7903.4|7900.1|7898.1|46
1747675500000|2025-05-19 17:25:00|7905.4|7903.4|7904.1|7902.1|7907.1|7905.1|7904.1|7902.1|38
1747675800000|2025-05-19 17:30:00|7904.4|7902.4|7908.1|7906.1|7908.1|7906.1|7900.1|7898.1|119
1747676100000|2025-05-19 17:35:00|7907.9|7905.9|7905.6|7903.6|7907.9|7905.9|7904.9|7902.9|10
1747676400000|2025-05-19 17:40:00|7905.9|7903.9|7903.4|7901.4|7905.9|7903.9|7903.1|7901.1|17
1747676700000|2025-05-19 17:45:00|7903.6|7901.6|7900.9|7898.9|7903.9|7901.9|7900.1|7898.1|11
1747677000000|2025-05-19 17:50:00|7901.1|7899.1|7899.4|7897.4|7902.9|7900.9|7899.4|7897.4|19
1747677300000|2025-05-19 17:55:00|7899.6|7897.6|7899.6|7897.6|7901.9|7899.9|7899.4|7897.4|15
1747677600000|2025-05-19 18:00:00|7898.6|7896.6|7898.1|7896.1|7899.9|7897.9|7897.4|7895.4|66
1747677900000|2025-05-19 18:05:00|7898.4|7896.4|7900.1|7898.1|7900.1|7898.1|7897.1|7895.1|12
1747678200000|2025-05-19 18:10:00|7899.9|7897.9|7897.1|7895.1|7899.9|7897.9|7897.1|7895.1|26
1747678500000|2025-05-19 18:15:00|7897.4|7895.4|7896.4|7894.4|7897.4|7895.4|7894.4|7892.4|30
1747678800000|2025-05-19 18:20:00|7896.6|7894.6|7897.6|7895.6|7898.9|7896.9|7895.6|7893.6|37
1747679100000|2025-05-19 18:25:00|7897.9|7895.9|7899.4|7897.4|7901.9|7899.9|7897.9|7895.9|24
1747679400000|2025-05-19 18:30:00|7899.6|7897.6|7901.6|7899.6|7902.1|7900.1|7898.4|7896.4|18
1747679700000|2025-05-19 18:35:00|7901.9|7899.9|7904.6|7902.6|7905.9|7903.9|7901.9|7899.9|31
1747680000000|2025-05-19 18:40:00|7904.9|7902.9|7903.6|7901.6|7906.4|7904.4|7902.6|7900.6|39
1747680300000|2025-05-19 18:45:00|7903.9|7901.9|7902.6|7900.6|7905.1|7903.1|7900.6|7898.6|32
1747680600000|2025-05-19 18:50:00|7902.9|7900.9|7903.1|7901.1|7903.6|7901.6|7901.6|7899.6|18
1747680900000|2025-05-19 18:55:00|7902.9|7900.9|7904.4|7902.4|7904.6|7902.6|7902.1|7900.1|8
1747681200000|2025-05-19 19:00:00|7904.6|7902.6|7903.1|7901.1|7906.6|7904.6|7901.4|7899.4|24
1747681500000|2025-05-19 19:05:00|7903.4|7901.4|7902.1|7900.1|7904.1|7902.1|7901.1|7899.1|22
1747681800000|2025-05-19 19:10:00|7902.4|7900.4|7902.4|7900.4|7904.1|7902.1|7901.9|7899.9|24
1747682100000|2025-05-19 19:15:00|7902.1|7900.1|7900.9|7898.9|7902.1|7900.1|7899.9|7897.9|44
1747682400000|2025-05-19 19:20:00|7900.4|7898.4|7902.1|7900.1|7903.9|7901.9|7900.4|7898.4|56
1747682700000|2025-05-19 19:25:00|7901.9|7899.9|7901.4|7899.4|7902.4|7900.4|7898.6|7896.6|76
1747683000000|2025-05-19 19:30:00|7901.6|7899.6|7904.6|7902.6|7905.4|7903.4|7901.1|7899.1|54
1747683300000|2025-05-19 19:35:00|7904.4|7902.4|7905.1|7903.1|7905.6|7903.6|7902.4|7900.4|103
1747683600000|2025-05-19 19:40:00|7905.4|7903.4|7904.4|7902.4|7905.4|7903.4|7902.9|7900.9|69
1747683900000|2025-05-19 19:45:00|7904.1|7902.1|7907.4|7905.4|7907.9|7905.9|7904.1|7902.1|47
1747684200000|2025-05-19 19:50:00|7907.6|7905.6|7909.9|7907.9|7911.4|7909.4|7907.4|7905.4|46
1747684500000|2025-05-19 19:55:00|7909.6|7907.6|7911.9|7909.9|7914.4|7912.4|7908.4|7906.4|118
1747684800000|2025-05-19 20:00:00|7914.2|7910.2|7906.3|7902.3|7914.2|7910.2|7905.3|7901.3|0
1747685100000|2025-05-19 20:05:00|7906.1|7902.1|7903.8|7899.8|7907.5|7903.5|7903.5|7899.5|0
1747685400000|2025-05-19 20:10:00|7903.5|7899.5|7904.3|7900.3|7904.3|7900.3|7901.7|7897.7|0
1747685700000|2025-05-19 20:15:00|7904.6|7900.6|7903.3|7899.3|7904.6|7900.6|7902.6|7898.6|0
1747686000000|2025-05-19 20:20:00|7903.5|7899.5|7905.5|7901.5|7906.2|7902.2|7903.3|7899.3|0
1747686300000|2025-05-19 20:25:00|7905.2|7901.2|7906.4|7902.4|7906.4|7902.4|7905|7901|0
1747686600000|2025-05-19 20:30:00|7906.2|7902.2|7906.1|7902.1|7906.6|7902.6|7905.2|7901.2|0
1747686900000|2025-05-19 20:35:00|7906.3|7902.3|7907.3|7903.3|7908.4|7904.4|7906.1|7902.1|0
1747687200000|2025-05-19 20:40:00|7907.5|7903.5|7908.9|7904.9|7909.4|7905.4|7907.5|7903.5|0
1747687500000|2025-05-19 20:45:00|7908.6|7904.6|7910.6|7906.6|7910.8|7906.8|7908.4|7904.4|0
1747687800000|2025-05-19 20:50:00|7910.3|7906.3|7911.2|7907.2|7911.2|7907.2|7910.3|7906.3|0
1747688100000|2025-05-19 20:55:00|7911|7907|7910.9|7906.9|7911.5|7907.5|7910.3|7906.3|0
1747688400000|2025-05-19 21:00:00|7910.7|7906.7|7910.2|7906.2|7910.7|7906.7|7909.8|7905.8|0
1747688700000|2025-05-19 21:05:00|7910|7906|7910.4|7906.4|7910.4|7906.4|7909.5|7905.5|0
1747689000000|2025-05-19 21:10:00|7910.3|7906.3|7911|7907|7911|7907|7910.3|7906.3|0
1747689300000|2025-05-19 21:15:00|7910.9|7906.9|7910.9|7906.9|7910.9|7906.9|7910.9|7906.9|0
1747689600000|2025-05-19 21:20:00|7911|7907|7909.7|7905.7|7911|7907|7909.3|7905.3|0
1747689900000|2025-05-19 21:25:00|7909.3|7905.3|7910.5|7906.5|7910.5|7906.5|7908.9|7904.9|0
1747690200000|2025-05-19 21:30:00|7910.6|7906.6|7911.4|7907.4|7911.8|7907.8|7910.6|7906.6|0
1747690500000|2025-05-19 21:35:00|7911.2|7907.2|7911.6|7907.6|7911.8|7907.8|7910.8|7906.8|0
1747690800000|2025-05-19 21:40:00|7912|7908|7911.5|7907.5|7912.3|7908.3|7911.5|7907.5|0
1747691100000|2025-05-19 21:45:00|7911.3|7907.3|7910.8|7906.8|7911.3|7907.3|7910.6|7906.6|0
1747691400000|2025-05-19 21:50:00|7911.5|7907.5|7910.8|7906.8|7911.6|7907.6|7910.7|7906.7|0
1747691700000|2025-05-19 21:55:00|7910.4|7906.4|7910.8|7906.8|7910.9|7906.9|7910.4|7906.4|0
1747692000000|2025-05-19 22:00:00|7910.4|7906.4|7908.9|7904.9|7910.4|7906.4|7907.2|7903.2|0
1747692300000|2025-05-19 22:05:00|7909.1|7905.1|7910.4|7906.4|7911.3|7907.3|7908.9|7904.9|0
1747692600000|2025-05-19 22:10:00|7910.6|7906.6|7910.4|7906.4|7911.6|7907.6|7909.7|7905.7|0
1747692900000|2025-05-19 22:15:00|7910.3|7906.3|7910.4|7906.4|7911.2|7907.2|7910.1|7906.1|0
1747693200000|2025-05-19 22:20:00|7910.5|7906.5|7911.2|7907.2|7912.1|7908.1|7910.1|7906.1|0
1747693500000|2025-05-19 22:25:00|7911.3|7907.3|7910.1|7906.1|7911.3|7907.3|7910.1|7906.1|0
1747693800000|2025-05-19 22:30:00|7910|7906|7910.1|7906.1|7911.5|7907.5|7908.6|7904.6|0
1747694100000|2025-05-19 22:35:00|7910|7906|7910.9|7906.9|7911.5|7907.5|7909.5|7905.5|0
1747694400000|2025-05-19 22:40:00|7911.1|7907.1|7910.4|7906.4|7911.2|7907.2|7910.1|7906.1|0
1747694700000|2025-05-19 22:45:00|7910|7906|7910.6|7906.6|7911.1|7907.1|7909.9|7905.9|0
1747695000000|2025-05-19 22:50:00|7910.5|7906.5|7910.3|7906.3|7910.6|7906.6|7910|7906|0
1747695300000|2025-05-19 22:55:00|7910|7906|7910.5|7906.5|7910.6|7906.6|7909.9|7905.9|0
1747695600000|2025-05-19 23:00:00|7910.7|7906.7|7909.9|7905.9|7911|7907|7909.9|7905.9|0
1747695900000|2025-05-19 23:05:00|7910.1|7906.1|7911.1|7907.1|7911.5|7907.5|7909.9|7905.9|0
1747696200000|2025-05-19 23:10:00|7910.9|7906.9|7914.1|7910.1|7915.6|7911.6|7910.9|7906.9|0
1747696500000|2025-05-19 23:15:00|7914|7910|7915.3|7911.3|7915.5|7911.5|7913.1|7909.1|0
1747696800000|2025-05-19 23:20:00|7915.2|7911.2|7915.5|7911.5|7916.3|7912.3|7914.9|7910.9|0
1747697100000|2025-05-19 23:25:00|7915.3|7911.3|7916.6|7912.6|7916.7|7912.7|7915.3|7911.3|0
1747697400000|2025-05-19 23:30:00|7916.3|7912.3|7923.7|7919.7|7923.7|7919.7|7916.3|7912.3|0
1747697700000|2025-05-19 23:35:00|7923.6|7919.6|7921.9|7917.9|7923.6|7919.6|7921.5|7917.5|0
1747698000000|2025-05-19 23:40:00|7921.8|7917.8|7920.5|7916.5|7922.6|7918.6|7920.2|7916.2|0
1747698300000|2025-05-19 23:45:00|7920.6|7916.6|7921.9|7917.9|7922.3|7918.3|7920.5|7916.5|0
1747698600000|2025-05-19 23:50:00|7922|7918|7917.8|7913.8|7922.5|7918.5|7917|7913|0
1747698900000|2025-05-19 23:55:00|7918|7914|7920.1|7916.1|7920.4|7916.4|7917.8|7913.8|0
1747699200000|2025-05-20 00:00:00|7920.2|7916.2|7923|7919|7923.9|7919.9|7919.2|7915.2|0
1747699500000|2025-05-20 00:05:00|7922.9|7918.9|7924.9|7920.9|7925.1|7921.1|7922.3|7918.3|0
1747699800000|2025-05-20 00:10:00|7925.1|7921.1|7921.1|7917.1|7925.5|7921.5|7921|7917|0
1747700100000|2025-05-20 00:15:00|7921.3|7917.3|7922.4|7919.4|7923.7|7920.7|7921|7917|0
1747700400000|2025-05-20 00:20:00|7922.3|7919.3|7923.6|7920.6|7923.6|7920.6|7921.1|7918.1|0
1747700700000|2025-05-20 00:25:00|7924.9|7921.9|7924.9|7921.9|7926.2|7923.2|7923.6|7920.6|0
1747701000000|2025-05-20 00:30:00|7922.3|7919.3|7923.6|7920.6|7924.9|7921.9|7921|7918|0
1747701300000|2025-05-20 00:35:00|7924.9|7921.9|7926.3|7923.3|7926.3|7923.3|7924.8|7921.8|0
1747701600000|2025-05-20 00:40:00|7925.1|7922.1|7923.8|7920.8|7925.1|7922.1|7922.5|7919.5|0
1747701900000|2025-05-20 00:45:00|7923.7|7920.7|7918.6|7915.6|7923.8|7920.8|7917.4|7914.4|0
1747702200000|2025-05-20 00:50:00|7918|7915|7918.7|7915.7|7919.8|7916.8|7917.3|7914.3|0
1747702500000|2025-05-20 00:55:00|7918.1|7915.1|7916.6|7913.6|7918.7|7915.7|7916.4|7913.4|0
1747702800000|2025-05-20 01:00:00|7915.4|7912.4|7913.9|7910.9|7915.4|7912.4|7912.6|7909.6|0
1747703100000|2025-05-20 01:05:00|7912.6|7909.6|7912.5|7909.5|7913.9|7910.9|7911.9|7908.9|0
1747703400000|2025-05-20 01:10:00|7912.6|7909.6|7912.6|7909.6|7913.8|7910.8|7911.9|7908.9|0
1747703700000|2025-05-20 01:15:00|7912.5|7909.5|7912.6|7909.6|7912.6|7909.6|7911.2|7908.2|0
1747704000000|2025-05-20 01:20:00|7912.5|7909.5|7912.5|7909.5|7912.5|7909.5|7911.2|7908.2|0
1747704300000|2025-05-20 01:25:00|7911.9|7908.9|7911.2|7908.2|7912.5|7909.5|7909.9|7906.9|0
1747704600000|2025-05-20 01:30:00|7910.6|7907.6|7907.3|7904.3|7910.6|7907.6|7907.3|7904.3|0
1747704900000|2025-05-20 01:35:00|7908|7905|7907.3|7904.3|7909.9|7906.9|7907.3|7904.3|0
1747705200000|2025-05-20 01:40:00|7907.4|7904.4|7906.5|7903.5|7907.4|7904.4|7904|7901|0
1747705500000|2025-05-20 01:45:00|7905.9|7902.9|7908.5|7905.5|7908.5|7905.5|7904.6|7901.6|0
1747705800000|2025-05-20 01:50:00|7908.6|7905.6|7909.8|7906.8|7909.8|7906.8|7908.5|7905.5|0
1747706100000|2025-05-20 01:55:00|7908.6|7905.6|7908.5|7905.5|7911.1|7908.1|7908.5|7905.5|0
1747706400000|2025-05-20 02:00:00|7906.9|7903.9|7908.8|7905.8|7908.8|7905.8|7906.3|7903.3|0
1747706700000|2025-05-20 02:05:00|7907.6|7904.6|7908.8|7905.8|7908.8|7905.8|7907.5|7904.5|0
1747707000000|2025-05-20 02:10:00|7908.9|7905.9|7908.8|7905.8|7910.2|7907.2|7907.5|7904.5|0
1747707300000|2025-05-20 02:15:00|7909.8|7906.8|7909.8|7906.8|7909.8|7906.8|7909.8|7906.8|0
1747707600000|2025-05-20 02:20:00|7909.1|7906.1|7910.5|7907.5|7911.1|7908.1|7908.5|7905.5|0
1747707900000|2025-05-20 02:25:00|7909.8|7906.8|7908.5|7905.5|7909.8|7906.8|7907.9|7904.9|0
1747708200000|2025-05-20 02:30:00|7909.7|7906.7|7909.7|7906.7|7909.8|7906.8|7909.1|7906.1|0
1747708500000|2025-05-20 02:35:00|7909.8|7906.8|7912.3|7909.3|7912.3|7909.3|7909.7|7906.7|0
1747708800000|2025-05-20 02:40:00|7913|7910|7913.6|7910.6|7913.6|7910.6|7913|7910|0
1747709100000|2025-05-20 02:45:00|7912.4|7909.4|7911.1|7908.1|7912.4|7909.4|7910.5|7907.5|0
1747709400000|2025-05-20 02:50:00|7911|7908|7911.1|7908.1|7911.1|7908.1|7911|7908|0
1747709700000|2025-05-20 02:55:00|7911|7908|7911.1|7908.1|7911.1|7908.1|7909.8|7906.8|0
1747710000000|2025-05-20 03:00:00|7911|7908|7911|7908|7911.1|7908.1|7908.5|7905.5|0
1747710300000|2025-05-20 03:05:00|7909.8|7906.8|7909.7|7906.7|7910.4|7907.4|7909.7|7906.7|0
1747710600000|2025-05-20 03:10:00|7909.8|7906.8|7908.5|7905.5|7909.8|7906.8|7907.8|7904.8|0
1747710900000|2025-05-20 03:15:00|7908.4|7905.4|7908.4|7905.4|7908.5|7905.5|7907.8|7904.8|0
1747711200000|2025-05-20 03:20:00|7909.1|7906.1|7910.3|7907.3|7910.3|7907.3|7909.1|7906.1|0
1747711500000|2025-05-20 03:25:00|7909.6|7906.6|7909.6|7906.6|7910.9|7907.9|7909.6|7906.6|0
1747711800000|2025-05-20 03:30:00|7910.3|7907.3|7909.6|7906.6|7910.9|7907.9|7909.6|7906.6|0
1747712100000|2025-05-20 03:35:00|7908.3|7905.3|7913.5|7910.5|7913.5|7910.5|7908.3|7905.3|0
1747712400000|2025-05-20 03:40:00|7913.4|7910.4|7912.2|7909.2|7913.5|7910.5|7911.5|7908.5|0
1747712700000|2025-05-20 03:45:00|7912.1|7909.1|7910.9|7907.9|7912.2|7909.2|7910.9|7907.9|0
1747713000000|2025-05-20 03:50:00|7909.6|7906.6|7910.8|7907.8|7910.8|7907.8|7909.6|7906.6|0
1747713300000|2025-05-20 03:55:00|7910.2|7907.2|7909.6|7906.6|7910.2|7907.2|7908.9|7905.9|0
1747713600000|2025-05-20 04:00:00|7909.5|7906.5|7908.3|7905.3|7909.6|7906.6|7908.2|7905.2|0
1747713900000|2025-05-20 04:05:00|7909.6|7906.6|7908.2|7905.2|7909.6|7906.6|7908.2|7905.2|0
1747714200000|2025-05-20 04:10:00|7906.9|7903.9|7908.2|7905.2|7908.2|7905.2|7906.9|7903.9|0
1747714500000|2025-05-20 04:15:00|7908.8|7905.8|7909.5|7906.5|7909.5|7906.5|7908.8|7905.8|0
1747714800000|2025-05-20 04:20:00|7908.2|7905.2|7909.5|7906.5|7909.5|7906.5|7908.2|7905.2|0
1747715100000|2025-05-20 04:25:00|7908.2|7905.2|7908.2|7905.2|7909.5|7906.5|7908.2|7905.2|0
1747715400000|2025-05-20 04:30:00|7906.9|7903.9|7909.5|7906.5|7909.5|7906.5|7906.9|7903.9|0
1747715700000|2025-05-20 04:35:00|7909.4|7906.4|7909.4|7906.4|7909.5|7906.5|7908.2|7905.2|0
1747716000000|2025-05-20 04:40:00|7909.5|7906.5|7910.7|7907.7|7910.7|7907.7|7909.4|7906.4|0
1747716300000|2025-05-20 04:45:00|7909.5|7906.5|7908.2|7905.2|7909.5|7906.5|7908.2|7905.2|0
1747716600000|2025-05-20 04:50:00|7909.4|7906.4|7909.5|7906.5|7910.8|7907.8|7908.2|7905.2|0
1747716900000|2025-05-20 04:55:00|7910.2|7907.2|7908.9|7905.9|7910.2|7907.2|7908.3|7905.3|0
1747717200000|2025-05-20 05:00:00|7908.3|7905.3|7909.6|7906.6|7910.2|7907.2|7908.3|7905.3|0
1747717500000|2025-05-20 05:05:00|7910.8|7907.8|7909.6|7906.6|7910.9|7907.9|7908.3|7905.3|0
1747717800000|2025-05-20 05:10:00|7910.3|7907.3|7909|7906|7910.9|7907.9|7908.3|7905.3|0
1747718100000|2025-05-20 05:15:00|7909.6|7906.6|7908|7905|7910.5|7907.5|7908|7905|0
1747718400000|2025-05-20 05:20:00|7908.6|7905.6|7909.2|7906.2|7909.3|7906.3|7908|7905|0
1747718700000|2025-05-20 05:25:00|7909.3|7906.3|7909.3|7906.3|7909.3|7906.3|7909.2|7906.2|0
1747719000000|2025-05-20 05:30:00|7910.6|7907.6|7904.1|7901.1|7910.6|7907.6|7904.1|7901.1|0
1747719300000|2025-05-20 05:35:00|7902.8|7899.8|7904.1|7901.1|7905.4|7902.4|7902.8|7899.8|0
1747719600000|2025-05-20 05:40:00|7902.9|7899.9|7904|7901|7905.3|7902.3|7902.8|7899.8|0
1747719900000|2025-05-20 05:45:00|7902.8|7899.8|7899.4|7896.4|7902.8|7899.8|7899.4|7896.4|0
1747720200000|2025-05-20 05:50:00|7898.1|7895.1|7897.5|7894.5|7898.2|7895.2|7896.8|7893.8|0
1747720500000|2025-05-20 05:55:00|7896.8|7893.8|7895.5|7892.5|7898.1|7895.1|7895.5|7892.5|0
1747720800000|2025-05-20 06:00:00|7895.4|7892.4|7892.9|7890.9|7895.4|7892.4|7888.6|7886.6|96
1747721100000|2025-05-20 06:05:00|7893.4|7891.4|7893.4|7891.4|7894.6|7892.6|7891.1|7889.1|37
1747721400000|2025-05-20 06:10:00|7893.6|7891.6|7895.1|7893.1|7896.4|7894.4|7891.1|7889.1|31
1747721700000|2025-05-20 06:15:00|7895.4|7893.4|7893.6|7891.6|7895.4|7893.4|7892.1|7890.1|37
1747722000000|2025-05-20 06:20:00|7893.4|7891.4|7891.9|7889.9|7893.4|7891.4|7891.1|7889.1|48
1747722300000|2025-05-20 06:25:00|7891.6|7889.6|7893.1|7891.1|7895.1|7893.1|7891.1|7889.1|80
1747722600000|2025-05-20 06:30:00|7893.4|7891.4|7896.9|7894.9|7897.4|7895.4|7892.4|7890.4|44
1747722900000|2025-05-20 06:35:00|7897.4|7895.4|7900.6|7898.6|7901.4|7899.4|7896.9|7894.9|104
1747723200000|2025-05-20 06:40:00|7900.4|7898.4|7897.9|7895.9|7901.1|7899.1|7896.9|7894.9|35
1747723500000|2025-05-20 06:45:00|7898.1|7896.1|7899.9|7897.9|7900.1|7898.1|7898.1|7896.1|12
1747723800000|2025-05-20 06:50:00|7900.1|7898.1|7895.1|7893.1|7901.4|7899.4|7894.6|7892.6|48
1747724100000|2025-05-20 06:55:00|7894.9|7892.9|7895.9|7893.9|7897.9|7895.9|7892.9|7890.9|114
1747724400000|2025-05-20 07:00:00|7895.4|7894.4|7898.1|7897.1|7905.6|7904.6|7893.6|7892.6|1008
1747724700000|2025-05-20 07:05:00|7898.6|7897.6|7896.1|7895.1|7899.9|7898.9|7891.4|7890.4|442
1747725000000|2025-05-20 07:10:00|7895.9|7894.9|7895.9|7894.9|7898.1|7897.1|7892.4|7891.4|406
1747725300000|2025-05-20 07:15:00|7896.1|7895.1|7890.9|7889.9|7897.4|7896.4|7889.4|7888.4|679
1747725600000|2025-05-20 07:20:00|7891.6|7890.6|7890.6|7889.6|7891.6|7890.6|7883.6|7882.6|631
1747725900000|2025-05-20 07:25:00|7891.1|7890.1|7897.1|7896.1|7898.6|7897.6|7889.3|7888.3|426
1747726200000|2025-05-20 07:30:00|7897|7896|7899.7|7898.7|7903.2|7902.2|7896.7|7895.7|484
1747726500000|2025-05-20 07:35:00|7899.5|7898.5|7896.5|7895.5|7903.2|7902.2|7896.5|7895.5|349
1747726800000|2025-05-20 07:40:00|7896.3|7895.3|7887.8|7886.8|7896.8|7895.8|7885.8|7884.8|407
1747727100000|2025-05-20 07:45:00|7888|7887|7881.3|7880.3|7888.5|7887.5|7877|7876|528
1747727400000|2025-05-20 07:50:00|7881.9|7880.9|7883.9|7882.9|7888.9|7887.9|7879.9|7878.9|271
1747727700000|2025-05-20 07:55:00|7884.1|7883.1|7887.9|7886.9|7890.1|7889.1|7883.6|7882.6|242
1747728000000|2025-05-20 08:00:00|7887.1|7886.1|7880.8|7879.8|7887.8|7886.8|7878.1|7877.1|411
1747728300000|2025-05-20 08:05:00|7880.6|7879.6|7885.8|7884.8|7887.8|7886.8|7879.3|7878.3|290
1747728600000|2025-05-20 08:10:00|7886.1|7885.1|7890.1|7889.1|7890.6|7889.6|7884.4|7883.4|217
1747728900000|2025-05-20 08:15:00|7890.4|7889.4|7895.9|7894.9|7897.6|7896.6|7888.9|7887.9|182
1747729200000|2025-05-20 08:20:00|7895.3|7894.3|7898.5|7897.5|7900.5|7899.5|7893.5|7892.5|183
1747729500000|2025-05-20 08:25:00|7898.8|7897.8|7892.5|7891.5|7898.8|7897.8|7891.8|7890.8|163
1747729800000|2025-05-20 08:30:00|7893.2|7892.2|7894.2|7893.2|7896|7895|7892.5|7891.5|133
1747730100000|2025-05-20 08:35:00|7894|7893|7894|7893|7894.2|7893.2|7890.5|7889.5|66
1747730400000|2025-05-20 08:40:00|7893.7|7892.7|7898.2|7897.2|7901|7900|7893.7|7892.7|62
1747730700000|2025-05-20 08:45:00|7898.5|7897.5|7899.2|7898.2|7900.7|7899.7|7895.5|7894.5|97
1747731000000|2025-05-20 08:50:00|7899.1|7898.1|7893.9|7892.9|7899.9|7898.9|7893.1|7892.1|116
1747731300000|2025-05-20 08:55:00|7894.4|7893.4|7892.9|7891.9|7895.1|7894.1|7892.1|7891.1|132
1747731600000|2025-05-20 09:00:00|7893.4|7892.4|7891.1|7890.1|7895.9|7894.9|7890.6|7889.6|156
1747731900000|2025-05-20 09:05:00|7890.9|7889.9|7889.1|7888.1|7893.1|7892.1|7888.6|7887.6|130
1747732200000|2025-05-20 09:10:00|7888.9|7887.9|7882.4|7881.4|7889.7|7888.7|7882.4|7881.4|152
1747732500000|2025-05-20 09:15:00|7882.2|7881.2|7892.4|7891.4|7894.7|7893.7|7881.7|7880.7|214
1747732800000|2025-05-20 09:20:00|7892.2|7891.2|7891.2|7890.2|7896|7895|7890|7889|127
1747733100000|2025-05-20 09:25:00|7891|7890|7889|7888|7891.2|7890.2|7887.2|7886.2|85
1747733400000|2025-05-20 09:30:00|7889.4|7888.4|7895.1|7894.1|7897.1|7896.1|7889.1|7888.1|141
1747733700000|2025-05-20 09:35:00|7894.9|7893.9|7900.1|7899.1|7900.4|7899.4|7894.9|7893.9|58
1747734000000|2025-05-20 09:40:00|7899.4|7898.4|7900.2|7899.2|7900.7|7899.7|7897.4|7896.4|127
1747734300000|2025-05-20 09:45:00|7899.9|7898.9|7896.7|7895.7|7900.9|7899.9|7896.7|7895.7|84
1747734600000|2025-05-20 09:50:00|7897.2|7896.2|7901.2|7900.2|7901.2|7900.2|7897.2|7896.2|72
1747734900000|2025-05-20 09:55:00|7901.4|7900.4|7902.4|7901.4|7902.9|7901.9|7899.9|7898.9|105
1747735200000|2025-05-20 10:00:00|7902.9|7901.9|7903.4|7902.4|7903.7|7902.7|7898.9|7897.9|211
1747735500000|2025-05-20 10:05:00|7903.2|7902.2|7907.4|7906.4|7907.4|7906.4|7902.9|7901.9|67
1747735800000|2025-05-20 10:10:00|7907.2|7906.2|7907.9|7906.9|7909.4|7908.4|7906.4|7905.4|128
1747736100000|2025-05-20 10:15:00|7907.7|7906.7|7913.2|7912.2|7915.4|7914.4|7907.7|7906.7|134
1747736400000|2025-05-20 10:20:00|7913.4|7912.4|7911.4|7910.4|7914.9|7913.9|7909.7|7908.7|120
1747736700000|2025-05-20 10:25:00|7911.7|7910.7|7912.4|7911.4|7912.9|7911.9|7910.4|7909.4|78
1747737000000|2025-05-20 10:30:00|7912.6|7911.6|7913.1|7912.1|7913.9|7912.9|7911.1|7910.1|96
1747737300000|2025-05-20 10:35:00|7913.4|7912.4|7912.1|7911.1|7914.9|7913.9|7912.1|7911.1|89
1747737600000|2025-05-20 10:40:00|7911.9|7910.9|7916.1|7915.1|7916.1|7915.1|7908.9|7907.9|141
1747737900000|2025-05-20 10:45:00|7916.4|7915.4|7917.6|7916.6|7918.9|7917.9|7915.1|7914.1|99
1747738200000|2025-05-20 10:50:00|7917.4|7916.4|7919.9|7918.9|7920.7|7919.7|7916.7|7915.7|128
1747738500000|2025-05-20 10:55:00|7919.7|7918.7|7921.4|7920.4|7922.9|7921.9|7919.4|7918.4|245
1747738800000|2025-05-20 11:00:00|7921.5|7920.5|7920.5|7919.5|7924.8|7923.8|7920|7919|90
1747739100000|2025-05-20 11:05:00|7920.3|7919.3|7921|7920|7922.8|7921.8|7918.8|7917.8|59
1747739400000|2025-05-20 11:10:00|7921.1|7920.1|7918.9|7917.9|7921.6|7920.6|7915.9|7914.9|206
1747739700000|2025-05-20 11:15:00|7918.5|7917.5|7919.1|7918.1|7923|7922|7917.4|7916.4|71
1747740000000|2025-05-20 11:20:00|7918.9|7917.9|7919|7918|7919.8|7918.8|7917.8|7916.8|80
1747740300000|2025-05-20 11:25:00|7919.3|7918.3|7925.2|7924.2|7925.3|7924.3|7918.8|7917.8|127
1747740600000|2025-05-20 11:30:00|7925.4|7924.4|7927.7|7926.7|7928.2|7927.2|7924.8|7923.8|233
1747740900000|2025-05-20 11:35:00|7927.4|7926.4|7930.3|7929.3|7931.6|7930.6|7925.9|7924.9|105
1747741200000|2025-05-20 11:40:00|7930.1|7929.1|7931|7930|7932.4|7931.4|7927|7926|158
1747741500000|2025-05-20 11:45:00|7931.3|7930.3|7931.4|7930.4|7932|7931|7927.1|7926.1|154
1747741800000|2025-05-20 11:50:00|7931.7|7930.7|7930|7929|7933.3|7932.3|7929.5|7928.5|125
1747742100000|2025-05-20 11:55:00|7929.8|7928.8|7933.2|7932.2|7935.2|7934.2|7929.4|7928.4|85
1747742400000|2025-05-20 12:00:00|7933.1|7932.1|7934.1|7933.1|7935.6|7934.6|7932.1|7931.1|117
1747742700000|2025-05-20 12:05:00|7934.4|7933.4|7932.6|7931.6|7935.6|7934.6|7931.9|7930.9|67
1747743000000|2025-05-20 12:10:00|7932.8|7931.8|7935.3|7934.3|7935.6|7934.6|7931.8|7930.8|78
1747743300000|2025-05-20 12:15:00|7935.6|7934.6|7935.6|7934.6|7938.1|7937.1|7934.3|7933.3|145
1747743600000|2025-05-20 12:20:00|7935.4|7934.4|7933.9|7932.9|7935.6|7934.6|7932.6|7931.6|83
1747743900000|2025-05-20 12:25:00|7934.1|7933.1|7931.6|7930.6|7934.6|7933.6|7930.1|7929.1|95
1747744200000|2025-05-20 12:30:00|7932|7931|7937|7936|7938.3|7937.3|7931.3|7930.3|110
1747744500000|2025-05-20 12:35:00|7937.3|7936.3|7936.8|7935.8|7938.5|7937.5|7935|7934|89
1747744800000|2025-05-20 12:40:00|7936.4|7935.4|7933.9|7932.9|7936.6|7935.6|7931.9|7930.9|136
1747745100000|2025-05-20 12:45:00|7933.6|7932.6|7936.6|7935.6|7939.4|7938.4|7933.4|7932.4|83
1747745400000|2025-05-20 12:50:00|7936.9|7935.9|7939.4|7938.4|7939.7|7938.7|7936.9|7935.9|53
1747745700000|2025-05-20 12:55:00|7939.2|7938.2|7940.7|7939.7|7941.7|7940.7|7938.7|7937.7|92
1747746000000|2025-05-20 13:00:00|7940.3|7939.3|7946.3|7945.3|7948|7947|7939.5|7938.5|267
1747746300000|2025-05-20 13:05:00|7946|7945|7949|7948|7949.3|7948.3|7944.5|7943.5|174
1747746600000|2025-05-20 13:10:00|7948.8|7947.8|7945.3|7944.3|7950.8|7949.8|7944.8|7943.8|173
1747746900000|2025-05-20 13:15:00|7945.6|7944.6|7947.1|7946.1|7947.6|7946.6|7944.6|7943.6|91
1747747200000|2025-05-20 13:20:00|7947.4|7946.4|7944.9|7943.9|7950.1|7949.1|7943.9|7942.9|257
1747747500000|2025-05-20 13:25:00|7944.6|7943.6|7941.1|7940.1|7945.9|7944.9|7940.4|7939.4|220
1747747800000|2025-05-20 13:30:00|7941.6|7940.6|7944.6|7943.6|7947.1|7946.1|7940.9|7939.9|274
1747748100000|2025-05-20 13:35:00|7944.4|7943.4|7951.1|7950.1|7952.1|7951.1|7941.4|7940.4|153
1747748400000|2025-05-20 13:40:00|7950.3|7949.3|7952.1|7951.1|7955.8|7954.8|7949.3|7948.3|236
1747748700000|2025-05-20 13:45:00|7952.3|7951.3|7948.3|7947.3|7953.1|7952.1|7943.1|7942.1|227
1747749000000|2025-05-20 13:50:00|7948.6|7947.6|7954.1|7953.1|7956.9|7955.9|7947.1|7946.1|194
1747749300000|2025-05-20 13:55:00|7953.9|7952.9|7944.4|7943.4|7954.6|7953.6|7944.1|7943.1|382
1747749600000|2025-05-20 14:00:00|7944.3|7943.3|7945.5|7944.5|7949|7948|7944|7943|464
1747749900000|2025-05-20 14:05:00|7945.3|7944.3|7943|7942|7949.3|7948.3|7941.5|7940.5|268
1747750200000|2025-05-20 14:10:00|7942.9|7941.9|7939.2|7938.2|7944.7|7943.7|7939.2|7938.2|288
1747750500000|2025-05-20 14:15:00|7938.9|7937.9|7937.7|7936.7|7941.4|7940.4|7935.7|7934.7|242
1747750800000|2025-05-20 14:20:00|7938|7937|7937.7|7936.7|7940.2|7939.2|7936.5|7935.5|235
1747751100000|2025-05-20 14:25:00|7937.5|7936.5|7939.5|7938.5|7940.2|7939.2|7935.5|7934.5|143
1747751400000|2025-05-20 14:30:00|7939|7938|7941.2|7940.2|7942.7|7941.7|7937.7|7936.7|190
1747751700000|2025-05-20 14:35:00|7941|7940|7943.5|7942.5|7943.5|7942.5|7938.2|7937.2|188
1747752000000|2025-05-20 14:40:00|7943.4|7942.4|7943.1|7942.1|7944.6|7943.6|7942.1|7941.1|234
1747752300000|2025-05-20 14:45:00|7942.9|7941.9|7941.6|7940.6|7944.1|7943.1|7940.4|7939.4|118
1747752600000|2025-05-20 14:50:00|7941.9|7940.9|7939.9|7938.9|7942.2|7941.2|7938.7|7937.7|156
1747752900000|2025-05-20 14:55:00|7940.2|7939.2|7941.2|7940.2|7943.4|7942.4|7939.4|7938.4|227
1747753200000|2025-05-20 15:00:00|7941.3|7940.3|7938|7937|7941.3|7940.3|7936.8|7935.8|169
1747753500000|2025-05-20 15:05:00|7938.3|7937.3|7940|7939|7942|7941|7937|7936|226
1747753800000|2025-05-20 15:10:00|7940.3|7939.3|7944.3|7943.3|7944.3|7943.3|7938.3|7937.3|232
1747754100000|2025-05-20 15:15:00|7944.6|7943.6|7945.6|7944.6|7946.3|7945.3|7942.8|7941.8|206
1747754400000|2025-05-20 15:20:00|7945.1|7944.1|7943.1|7942.1|7946.8|7945.8|7943.1|7942.1|299
1747754700000|2025-05-20 15:25:00|7943.3|7942.3|7943.8|7942.8|7947.3|7946.3|7942.8|7941.8|576
1747755000000|2025-05-20 15:30:00|7939.5|7938.5|7940.5|7938.5|7941.3|7939.3|7935.3|7933.3|1753
1747755300000|2025-05-20 15:35:00|7940.3|7938.3|7941.5|7939.5|7943.3|7941.3|7936.3|7934.3|873
1747755600000|2025-05-20 15:40:00|7941.3|7939.3|7939|7937|7942.8|7940.8|7938.3|7936.3|240
1747755900000|2025-05-20 15:45:00|7938.8|7936.8|7939.3|7937.3|7940.5|7938.5|7937.8|7935.8|94
1747756200000|2025-05-20 15:50:00|7939.5|7937.5|7940.3|7938.3|7941.3|7939.3|7938.8|7936.8|29
1747756500000|2025-05-20 15:55:00|7940.5|7938.5|7944|7942|7945.8|7943.8|7940.5|7938.5|81
1747756800000|2025-05-20 16:00:00|7944.3|7942.3|7941.5|7939.5|7944.8|7942.8|7941.3|7939.3|41
1747757100000|2025-05-20 16:05:00|7941.3|7939.3|7937.3|7935.3|7941.8|7939.8|7936.8|7934.8|38
1747757400000|2025-05-20 16:10:00|7937.5|7935.5|7936|7934|7938.3|7936.3|7935|7933|84
1747757700000|2025-05-20 16:15:00|7935.8|7933.8|7938.5|7936.5|7939.3|7937.3|7934.8|7932.8|57
1747758000000|2025-05-20 16:20:00|7938.8|7936.8|7939.5|7937.5|7940.3|7938.3|7938.3|7936.3|56
1747758300000|2025-05-20 16:25:00|7939.3|7937.3|7937.8|7935.8|7939.5|7937.5|7937.8|7935.8|85
1747758600000|2025-05-20 16:30:00|7938|7936|7938.8|7936.8|7940.8|7938.8|7937.8|7935.8|69
1747758900000|2025-05-20 16:35:00|7939|7937|7945.5|7943.5|7945.8|7943.8|7939|7937|77
1747759200000|2025-05-20 16:40:00|7945.8|7943.8|7946.8|7944.8|7947.8|7945.8|7944.5|7942.5|68
1747759500000|2025-05-20 16:45:00|7947|7945|7946.5|7944.5|7947.8|7945.8|7945|7943|27
1747759800000|2025-05-20 16:50:00|7946.3|7944.3|7946.8|7944.8|7947.5|7945.5|7945|7943|30
1747760100000|2025-05-20 16:55:00|7947|7945|7948.8|7946.8|7949.5|7947.5|7947|7945|56
1747760400000|2025-05-20 17:00:00|7949|7947|7951.5|7949.5|7951.8|7949.8|7948|7946|57
1747760700000|2025-05-20 17:05:00|7951.8|7949.8|7953.3|7951.3|7953.5|7951.5|7951|7949|55
1747761000000|2025-05-20 17:10:00|7953.5|7951.5|7954|7952|7954.3|7952.3|7951.3|7949.3|67
1747761300000|2025-05-20 17:15:00|7953.8|7951.8|7950.5|7948.5|7954.3|7952.3|7949.8|7947.8|29
1747761600000|2025-05-20 17:20:00|7950.3|7948.3|7949|7947|7950.5|7948.5|7947.5|7945.5|9
1747761900000|2025-05-20 17:25:00|7948.8|7946.8|7949|7947|7951|7949|7948.5|7946.5|34
1747762200000|2025-05-20 17:30:00|7949.3|7947.3|7946|7944|7950.8|7948.8|7945.5|7943.5|28
1747762500000|2025-05-20 17:35:00|7945.8|7943.8|7946|7944|7947.5|7945.5|7944|7942|29
1747762800000|2025-05-20 17:40:00|7946.3|7944.3|7947.5|7945.5|7948.3|7946.3|7946|7944|9
1747763100000|2025-05-20 17:45:00|7947.3|7945.3|7944.8|7942.8|7948.5|7946.5|7944.8|7942.8|48
1747763400000|2025-05-20 17:50:00|7945|7943|7946.5|7944.5|7946.8|7944.8|7943.5|7941.5|47
1747763700000|2025-05-20 17:55:00|7946.3|7944.3|7946|7944|7946.5|7944.5|7944.8|7942.8|26
1747764000000|2025-05-20 18:00:00|7946.5|7944.5|7945.3|7943.3|7946.5|7944.5|7944.3|7942.3|32
1747764300000|2025-05-20 18:05:00|7945.5|7943.5|7947.3|7945.3|7947.3|7945.3|7945.3|7943.3|51
1747764600000|2025-05-20 18:10:00|7947|7945|7947.5|7945.5|7948.5|7946.5|7946.8|7944.8|38
1747764900000|2025-05-20 18:15:00|7947.3|7945.3|7945.5|7943.5|7948.3|7946.3|7943.3|7941.3|31
1747765200000|2025-05-20 18:20:00|7945.3|7943.3|7940|7938|7945.3|7943.3|7936|7934|67
1747765500000|2025-05-20 18:25:00|7939.8|7937.8|7932.5|7930.5|7941.5|7939.5|7932.3|7930.3|65
1747765800000|2025-05-20 18:30:00|7932.3|7930.3|7934|7932|7935|7933|7931.8|7929.8|46
1747766100000|2025-05-20 18:35:00|7934.3|7932.3|7938|7936|7939.5|7937.5|7934.3|7932.3|50
1747766400000|2025-05-20 18:40:00|7937.8|7935.8|7934|7932|7938.5|7936.5|7932.5|7930.5|32
1747766700000|2025-05-20 18:45:00|7933.8|7931.8|7935.3|7933.3|7935.3|7933.3|7932.8|7930.8|11
1747767000000|2025-05-20 18:50:00|7935|7933|7934.5|7932.5|7937|7935|7933.3|7931.3|68
1747767300000|2025-05-20 18:55:00|7934.8|7932.8|7936.5|7934.5|7937.5|7935.5|7934.3|7932.3|41
1747767600000|2025-05-20 19:00:00|7936|7934|7928.3|7926.3|7936.5|7934.5|7927.8|7925.8|76
1747767900000|2025-05-20 19:05:00|7928.5|7926.5|7934.3|7932.3|7934.5|7932.5|7927.3|7925.3|20
1747768200000|2025-05-20 19:10:00|7934.5|7932.5|7936.5|7934.5|7937.5|7935.5|7933.5|7931.5|44
1747768500000|2025-05-20 19:15:00|7936.3|7934.3|7935.5|7933.5|7936.5|7934.5|7933|7931|41
1747768800000|2025-05-20 19:20:00|7935.8|7933.8|7936.5|7934.5|7937|7935|7935|7933|49
1747769100000|2025-05-20 19:25:00|7936.3|7934.3|7935.3|7933.3|7937.8|7935.8|7934.8|7932.8|47
1747769400000|2025-05-20 19:30:00|7935.5|7933.5|7941|7939|7942|7940|7935.5|7933.5|44
1747769700000|2025-05-20 19:35:00|7940.8|7938.8|7942.5|7940.5|7942.5|7940.5|7939|7937|11
1747770000000|2025-05-20 19:40:00|7942.3|7940.3|7940|7938|7943.5|7941.5|7939.5|7937.5|25
1747770300000|2025-05-20 19:45:00|7940.3|7938.3|7939.3|7937.3|7941.5|7939.5|7939|7937|32
1747770600000|2025-05-20 19:50:00|7939.5|7937.5|7944|7942|7944.8|7942.8|7937.3|7935.3|86
1747770900000|2025-05-20 19:55:00|7943.8|7941.8|7944.3|7942.3|7945.3|7943.3|7940.8|7938.8|127
1747771200000|2025-05-20 20:00:00|7945|7941|7939.4|7935.4|7945.9|7941.9|7939.1|7935.1|0
1747771500000|2025-05-20 20:05:00|7939.6|7935.6|7938.3|7934.3|7941.7|7937.7|7937.7|7933.7|0
1747771800000|2025-05-20 20:10:00|7938.6|7934.6|7938.2|7934.2|7939.8|7935.8|7937.4|7933.4|0
1747772100000|2025-05-20 20:15:00|7937.9|7933.9|7940.9|7936.9|7941.1|7937.1|7937.9|7933.9|0
1747772400000|2025-05-20 20:20:00|7940.7|7936.7|7942.8|7938.8|7942.8|7938.8|7940.7|7936.7|0
1747772700000|2025-05-20 20:25:00|7942.5|7938.5|7943|7939|7943.8|7939.8|7942.4|7938.4|0
1747773000000|2025-05-20 20:30:00|7942.8|7938.8|7942.5|7938.5|7942.8|7938.8|7941.9|7937.9|0
1747773300000|2025-05-20 20:35:00|7942.4|7938.4|7941.3|7937.3|7943|7939|7941.3|7937.3|0
1747773600000|2025-05-20 20:40:00|7941.6|7937.6|7940.9|7936.9|7942.1|7938.1|7940.7|7936.7|0
1747773900000|2025-05-20 20:45:00|7940.7|7936.7|7940.3|7936.3|7941.1|7937.1|7939.8|7935.8|0
1747774200000|2025-05-20 20:50:00|7940|7936|7939.2|7935.2|7940.6|7936.6|7938.4|7934.4|0
1747774500000|2025-05-20 20:55:00|7939|7935|7940.4|7936.4|7941.3|7937.3|7939|7935|0
1747774800000|2025-05-20 21:00:00|7940.9|7936.9|7941.5|7937.5|7941.6|7937.6|7940.9|7936.9|0
1747775100000|2025-05-20 21:05:00|7942.4|7938.4|7941.5|7937.5|7942.4|7938.4|7941.1|7937.1|0
1747775400000|2025-05-20 21:10:00|7941.4|7937.4|7941.1|7937.1|7941.5|7937.5|7940.5|7936.5|0
1747775700000|2025-05-20 21:15:00|7940.7|7936.7|7940.1|7936.1|7940.7|7936.7|7940|7936|0
1747776000000|2025-05-20 21:20:00|7940.4|7936.4|7940.1|7936.1|7940.6|7936.6|7939.7|7935.7|0
1747776300000|2025-05-20 21:25:00|7940|7936|7940.1|7936.1|7940.4|7936.4|7939.7|7935.7|0
1747776600000|2025-05-20 21:30:00|7940.4|7936.4|7940.4|7936.4|7940.8|7936.8|7940.1|7936.1|0
1747776900000|2025-05-20 21:35:00|7940.3|7936.3|7940.4|7936.4|7940.4|7936.4|7940.3|7936.3|0
1747777200000|2025-05-20 21:40:00|7940.5|7936.5|7939.9|7935.9|7940.8|7936.8|7939.9|7935.9|0
1747777500000|2025-05-20 21:45:00|7940|7936|7940.5|7936.5|7940.5|7936.5|7939.9|7935.9|0
1747777800000|2025-05-20 21:50:00|7940.4|7936.4|7940.5|7936.5|7941.1|7937.1|7940.4|7936.4|0
1747778100000|2025-05-20 21:55:00|7940.4|7936.4|7940.1|7936.1|7940.4|7936.4|7940.1|7936.1|0
1747778400000|2025-05-20 22:00:00|7939.5|7935.5|7938.7|7934.7|7940.3|7936.3|7937.7|7933.7|0
1747778700000|2025-05-20 22:05:00|7939.3|7935.3|7925.6|7921.6|7939.4|7935.4|7925.3|7921.3|0
1747779000000|2025-05-20 22:10:00|7925.5|7921.5|7925.9|7921.9|7929.4|7925.4|7922.6|7918.6|0
1747779300000|2025-05-20 22:15:00|7925.8|7921.8|7933.4|7929.4|7934.3|7930.3|7924.7|7920.7|0
1747779600000|2025-05-20 22:20:00|7933.6|7929.6|7934.1|7930.1|7935.5|7931.5|7933.4|7929.4|0
1747779900000|2025-05-20 22:25:00|7934.3|7930.3|7933.6|7929.6|7935|7931|7931.6|7927.6|0
1747780200000|2025-05-20 22:30:00|7933.2|7929.2|7938.3|7934.3|7939.5|7935.5|7933.2|7929.2|0
1747780500000|2025-05-20 22:35:00|7937.3|7933.3|7937.9|7933.9|7939.1|7935.1|7937.1|7933.1|0
1747780800000|2025-05-20 22:40:00|7937.8|7933.8|7938|7934|7938.4|7934.4|7935.7|7931.7|0
1747781100000|2025-05-20 22:45:00|7937.8|7933.8|7936.6|7932.6|7937.8|7933.8|7935.7|7931.7|0
1747781400000|2025-05-20 22:50:00|7936.3|7932.3|7936.6|7932.6|7937.6|7933.6|7935.1|7931.1|0
1747781700000|2025-05-20 22:55:00|7936.8|7932.8|7938.7|7934.7|7939.2|7935.2|7936.8|7932.8|0
1747782000000|2025-05-20 23:00:00|7938.9|7934.9|7940.9|7936.9|7943|7939|7938|7934|0
1747782300000|2025-05-20 23:05:00|7940.8|7936.8|7941.6|7937.6|7942|7938|7940.8|7936.8|0
1747782600000|2025-05-20 23:10:00|7941.5|7937.5|7941.6|7937.6|7942.5|7938.5|7941.3|7937.3|0
1747782900000|2025-05-20 23:15:00|7941.5|7937.5|7940.9|7936.9|7942|7938|7940.8|7936.8|0
1747783200000|2025-05-20 23:20:00|7940.8|7936.8|7940.5|7936.5|7942|7938|7940.5|7936.5|0
1747783500000|2025-05-20 23:25:00|7940.1|7936.1|7940.9|7936.9|7941.1|7937.1|7940|7936|0
1747783800000|2025-05-20 23:30:00|7940.8|7936.8|7940.3|7936.3|7941.1|7937.1|7940.1|7936.1|0
1747784100000|2025-05-20 23:35:00|7940.1|7936.1|7939.6|7935.6|7941.3|7937.3|7939|7935|0
1747784400000|2025-05-20 23:40:00|7939.5|7935.5|7936.6|7932.6|7939.6|7935.6|7936|7932|0
1747784700000|2025-05-20 23:45:00|7936.4|7932.4|7937.1|7933.1|7937.8|7933.8|7936.2|7932.2|0
1747785000000|2025-05-20 23:50:00|7937|7933|7940.3|7936.3|7940.6|7936.6|7937|7933|0
1747785300000|2025-05-20 23:55:00|7940.1|7936.1|7942.7|7938.7|7942.7|7938.7|7940.1|7936.1|0
1747785600000|2025-05-21 00:00:00|7942.6|7938.6|7943.5|7939.5|7944.5|7940.5|7941.8|7937.8|0
1747785900000|2025-05-21 00:05:00|7943.2|7939.2|7939.3|7935.3|7943.2|7939.2|7938.9|7934.9|0
1747786200000|2025-05-21 00:10:00|7939.2|7935.2|7941.8|7937.8|7942.1|7938.1|7939.2|7935.2|0
1747786500000|2025-05-21 00:15:00|7941.7|7937.7|7937.2|7934.2|7942.6|7938.6|7937.2|7934.2|0
1747786800000|2025-05-21 00:20:00|7938.5|7935.5|7941.2|7938.2|7941.2|7938.2|7935.9|7932.9|0
1747787100000|2025-05-21 00:25:00|7941.8|7938.8|7943.8|7940.8|7943.8|7940.8|7941.2|7938.2|0
1747787400000|2025-05-21 00:30:00|7943.6|7940.6|7942.4|7939.4|7943.7|7940.7|7942.3|7939.3|0
1747787700000|2025-05-21 00:35:00|7942.3|7939.3|7943.6|7940.6|7943.7|7940.7|7942.3|7939.3|0
1747788000000|2025-05-21 00:40:00|7943.7|7940.7|7942.3|7939.3|7943.7|7940.7|7941|7938|0
1747788300000|2025-05-21 00:45:00|7943.8|7940.8|7942.5|7939.5|7943.8|7940.8|7942.5|7939.5|0
1747788600000|2025-05-21 00:50:00|7941.2|7938.2|7942.5|7939.5|7942.5|7939.5|7939.9|7936.9|0
1747788900000|2025-05-21 00:55:00|7942.4|7939.4|7941.1|7938.1|7942.5|7939.5|7941.1|7938.1|0
1747789200000|2025-05-21 01:00:00|7941.2|7938.2|7942.4|7939.4|7942.4|7939.4|7937.9|7934.9|0
1747789500000|2025-05-21 01:05:00|7943.7|7940.7|7942.4|7939.4|7943.7|7940.7|7942.4|7939.4|0
1747789800000|2025-05-21 01:10:00|7941.8|7938.8|7943.6|7940.6|7945|7942|7941.8|7938.8|0
1747790100000|2025-05-21 01:15:00|7943|7940|7941.1|7938.1|7943|7940|7941.1|7938.1|0
1747790400000|2025-05-21 01:20:00|7941.7|7938.7|7938.5|7935.5|7941.7|7938.7|7938.4|7935.4|0
1747790700000|2025-05-21 01:25:00|7939.1|7936.1|7939.7|7936.7|7939.7|7936.7|7937.2|7934.2|0
1747791000000|2025-05-21 01:30:00|7939.1|7936.1|7939.6|7936.6|7939.7|7936.7|7937.1|7934.1|0
1747791300000|2025-05-21 01:35:00|7939.7|7936.7|7942.2|7939.2|7942.2|7939.2|7938.3|7935.3|0
1747791600000|2025-05-21 01:40:00|7942.9|7939.9|7944.8|7941.8|7944.8|7941.8|7942.8|7939.8|0
1747791900000|2025-05-21 01:45:00|7943.6|7940.6|7944.8|7941.8|7944.9|7941.9|7943.6|7940.6|0
1747792200000|2025-05-21 01:50:00|7944.9|7941.9|7943.5|7940.5|7944.9|7941.9|7943.5|7940.5|0
1747792500000|2025-05-21 01:55:00|7943.6|7940.6|7942.3|7939.3|7944.2|7941.2|7942.2|7939.2|0
1747792800000|2025-05-21 02:00:00|7942.2|7939.2|7941|7938|7942.3|7939.3|7940.9|7937.9|0
1747793100000|2025-05-21 02:05:00|7939.7|7936.7|7939.1|7936.1|7939.7|7936.7|7937.1|7934.1|0
1747793400000|2025-05-21 02:10:00|7939.7|7936.7|7939.7|7936.7|7939.7|7936.7|7937.1|7934.1|0
1747793700000|2025-05-21 02:15:00|7939.1|7936.1|7937|7934|7939.7|7936.7|7935.8|7932.8|0
1747794000000|2025-05-21 02:20:00|7937.1|7934.1|7935.8|7932.8|7938.4|7935.4|7935.7|7932.7|0
1747794300000|2025-05-21 02:25:00|7934.5|7931.5|7935.8|7932.8|7937.1|7934.1|7934.5|7931.5|0
1747794600000|2025-05-21 02:30:00|7934.5|7931.5|7938.4|7935.4|7939.7|7936.7|7933.8|7930.8|0
1747795200000|2025-05-21 02:40:00|7939|7936|7937.1|7934.1|7939|7936|7937|7934|0
1747795500000|2025-05-21 02:45:00|7937|7934|7938.4|7935.4|7938.4|7935.4|7937|7934|0
1747795800000|2025-05-21 02:50:00|7938.3|7935.3|7938.4|7935.4|7938.4|7935.4|7938.3|7935.3|0
1747796100000|2025-05-21 02:55:00|7938.3|7935.3|7938.3|7935.3|7938.3|7935.3|7937|7934|0
1747796400000|2025-05-21 03:00:00|7938.4|7935.4|7938.4|7935.4|7939|7936|7937.7|7934.7|0
1747796700000|2025-05-21 03:05:00|7939|7936|7940.9|7937.9|7941|7938|7938.4|7935.4|0
1747797000000|2025-05-21 03:10:00|7941|7938|7940.9|7937.9|7941|7938|7940.9|7937.9|0
1747797300000|2025-05-21 03:15:00|7940.1|7937.1|7937.4|7934.4|7940.1|7937.1|7936.8|7933.8|0
1747797600000|2025-05-21 03:20:00|7936.8|7933.8|7938.1|7935.1|7938.1|7935.1|7936.8|7933.8|0
1747797900000|2025-05-21 03:25:00|7938|7935|7938|7935|7938.1|7935.1|7938|7935|0
1747798200000|2025-05-21 03:30:00|7937.6|7934.6|7938.3|7935.3|7939.6|7936.6|7937|7934|0
1747798500000|2025-05-21 03:35:00|7937.7|7934.7|7937.7|7934.7|7938.3|7935.3|7937.7|7934.7|0
1747798800000|2025-05-21 03:40:00|7938.3|7935.3|7938.3|7935.3|7938.3|7935.3|7934.4|7931.4|0
1747799100000|2025-05-21 03:45:00|7939|7936|7938.4|7935.4|7940.9|7937.9|7937.1|7934.1|0
1747799400000|2025-05-21 03:50:00|7939|7936|7938.4|7935.4|7939.7|7936.7|7938.4|7935.4|0
1747799700000|2025-05-21 03:55:00|7937.1|7934.1|7937|7934|7937.1|7934.1|7937|7934|0
1747800000000|2025-05-21 04:00:00|7936.4|7933.4|7937|7934|7938.3|7935.3|7935.7|7932.7|0
1747800300000|2025-05-21 04:05:00|7935.7|7932.7|7937|7934|7937|7934|7935.7|7932.7|0
1747800600000|2025-05-21 04:10:00|7938.3|7935.3|7935.7|7932.7|7938.3|7935.3|7935.7|7932.7|0
1747800900000|2025-05-21 04:15:00|7937|7934|7937|7934|7938.2|7935.2|7936.9|7933.9|0
1747801200000|2025-05-21 04:20:00|7938.2|7935.2|7935.6|7932.6|7938.2|7935.2|7935.6|7932.6|0
1747801500000|2025-05-21 04:25:00|7934.3|7931.3|7934.4|7931.4|7936.3|7933.3|7934.3|7931.3|0
1747801800000|2025-05-21 04:30:00|7934.3|7931.3|7935.7|7932.7|7937|7934|7933.1|7930.1|0
1747802100000|2025-05-21 04:35:00|7935.6|7932.6|7934.4|7931.4|7935.7|7932.7|7933.8|7930.8|0
1747802400000|2025-05-21 04:40:00|7933.8|7930.8|7932.1|7929.1|7933.8|7930.8|7931.8|7928.8|0
1747802700000|2025-05-21 04:45:00|7930.8|7927.8|7932.8|7929.8|7933.4|7930.4|7930.8|7927.8|0
1747803000000|2025-05-21 04:50:00|7932.1|7929.1|7932.5|7929.5|7932.7|7929.7|7930.2|7927.2|0
1747803300000|2025-05-21 04:55:00|7931.9|7928.9|7932.5|7929.5|7932.5|7929.5|7931.3|7928.3|0
1747803600000|2025-05-21 05:00:00|7931.3|7928.3|7936.4|7933.4|7936.4|7933.4|7931.3|7928.3|0
1747803900000|2025-05-21 05:05:00|7937.7|7934.7|7937.7|7934.7|7940.3|7937.3|7936.4|7933.4|0
1747804200000|2025-05-21 05:10:00|7937.8|7934.8|7937.8|7934.8|7939.1|7936.1|7936.5|7933.5|0
1747804500000|2025-05-21 05:15:00|7939.1|7936.1|7939.1|7936.1|7939.1|7936.1|7937.8|7934.8|0
1747804800000|2025-05-21 05:20:00|7939|7936|7937.8|7934.8|7940.3|7937.3|7937.1|7934.1|0
1747805100000|2025-05-21 05:25:00|7936.5|7933.5|7936.5|7933.5|7937.8|7934.8|7935.2|7932.2|0
1747805400000|2025-05-21 05:30:00|7935.2|7932.2|7935.1|7932.1|7936.5|7933.5|7934.5|7931.5|0
1747805700000|2025-05-21 05:35:00|7935.7|7932.7|7936.3|7933.3|7936.4|7933.4|7933.8|7930.8|0
1747806000000|2025-05-21 05:40:00|7935.1|7932.1|7933.8|7930.8|7935.1|7932.1|7933.7|7930.7|0
1747806300000|2025-05-21 05:45:00|7933.7|7930.7|7929.8|7926.8|7933.8|7930.8|7929.8|7926.8|0
1747806600000|2025-05-21 05:50:00|7929.2|7926.2|7929.8|7926.8|7931.7|7928.7|7928.5|7925.5|0
1747806900000|2025-05-21 05:55:00|7930.5|7927.5|7930.8|7927.8|7933.4|7930.4|7929.8|7926.8|0
1747807200000|2025-05-21 06:00:00|7929.5|7926.5|7928.3|7926.3|7930.8|7928.8|7924.9|7920.9|184
1747807500000|2025-05-21 06:05:00|7928|7926|7924.8|7922.8|7928.5|7926.5|7924.3|7922.3|79
1747807800000|2025-05-21 06:10:00|7925|7923|7925|7923|7927.8|7925.8|7924.3|7922.3|31
1747808100000|2025-05-21 06:15:00|7924.8|7922.8|7922.8|7920.8|7924.8|7922.8|7919.8|7917.8|47
1747808400000|2025-05-21 06:20:00|7923|7921|7923.5|7921.5|7925.8|7923.8|7922.5|7920.5|7
1747808700000|2025-05-21 06:25:00|7923.3|7921.3|7921|7919|7923.5|7921.5|7920.3|7918.3|27
1747809000000|2025-05-21 06:30:00|7920.5|7918.5|7915|7913|7920.5|7918.5|7914.3|7912.3|60
1747809300000|2025-05-21 06:35:00|7914.8|7912.8|7912|7910|7914.8|7912.8|7911.5|7909.5|32
1747809600000|2025-05-21 06:40:00|7911.5|7909.5|7915.5|7913.5|7915.5|7913.5|7909.5|7907.5|54
1747809900000|2025-05-21 06:45:00|7915.3|7913.3|7912.8|7910.8|7916.3|7914.3|7910.8|7908.8|71
1747810200000|2025-05-21 06:50:00|7913|7911|7914.5|7912.5|7916.3|7914.3|7913|7911|14
1747810500000|2025-05-21 06:55:00|7914.3|7912.3|7910.5|7908.5|7915.5|7913.5|7909.8|7907.8|116
1747810800000|2025-05-21 07:00:00|7910|7909|7920|7919|7920|7919|7909.5|7908.5|1173
1747811100000|2025-05-21 07:05:00|7920.3|7919.3|7921.5|7920.5|7922.5|7921.5|7917|7916|428
1747811400000|2025-05-21 07:10:00|7921.3|7920.3|7921.3|7920.3|7925.5|7924.5|7915.8|7914.8|415
1747811700000|2025-05-21 07:15:00|7921.5|7920.5|7919|7918|7923.8|7922.8|7917|7916|441
1747812000000|2025-05-21 07:20:00|7918.8|7917.8|7911.3|7910.3|7919|7918|7908.5|7907.5|376
1747812300000|2025-05-21 07:25:00|7911|7910|7914.5|7913.5|7915|7914|7909.3|7908.3|279
1747812600000|2025-05-21 07:30:00|7914.3|7913.3|7916|7915|7917.5|7916.5|7911|7910|233
1747812900000|2025-05-21 07:35:00|7916.3|7915.3|7916.3|7915.3|7919.8|7918.8|7913.8|7912.8|219
1747813200000|2025-05-21 07:40:00|7916|7915|7917.3|7916.3|7919.5|7918.5|7914.8|7913.8|171
1747813500000|2025-05-21 07:45:00|7917|7916|7916.3|7915.3|7917.3|7916.3|7913.8|7912.8|176
1747813800000|2025-05-21 07:50:00|7916.6|7915.6|7914.6|7913.6|7918.3|7917.3|7913.1|7912.1|228
1747814100000|2025-05-21 07:55:00|7914.8|7913.8|7913.8|7912.8|7916.1|7915.1|7911.8|7910.8|120
1747814400000|2025-05-21 08:00:00|7914|7913|7915.5|7914.5|7917.5|7916.5|7912|7911|213
1747814700000|2025-05-21 08:05:00|7915.3|7914.3|7910.5|7909.5|7916|7915|7909.8|7908.8|158
1747815000000|2025-05-21 08:10:00|7910.7|7909.7|7911.2|7910.2|7914.7|7913.7|7910.5|7909.5|101
1747815300000|2025-05-21 08:15:00|7911.5|7910.5|7910.2|7909.2|7912|7911|7906|7905|148
1747815600000|2025-05-21 08:20:00|7910.4|7909.4|7908.9|7907.9|7911.2|7910.2|7906.9|7905.9|70
1747815900000|2025-05-21 08:25:00|7909.2|7908.2|7910.4|7909.4|7910.7|7909.7|7908.2|7907.2|88
1747816200000|2025-05-21 08:30:00|7910.3|7909.3|7905.8|7904.8|7913.1|7912.1|7905.6|7904.6|96
1747816500000|2025-05-21 08:35:00|7906.1|7905.1|7896.6|7895.6|7906.1|7905.1|7895.1|7894.1|318
1747816800000|2025-05-21 08:40:00|7897|7896|7899.7|7898.7|7900|7899|7896|7895|190
1747817100000|2025-05-21 08:45:00|7900|7899|7895.5|7894.5|7900|7899|7894.5|7893.5|121
1747817400000|2025-05-21 08:50:00|7895|7894|7895.2|7894.2|7896.2|7895.2|7894|7893|89
1747817700000|2025-05-21 08:55:00|7895|7894|7896.7|7895.7|7897|7896|7893.5|7892.5|205
1747818000000|2025-05-21 09:00:00|7896.6|7895.6|7893.4|7892.4|7897.1|7896.1|7889.9|7888.9|286
1747818300000|2025-05-21 09:05:00|7893.6|7892.6|7894.4|7893.4|7895.9|7894.9|7891.1|7890.1|95
1747818600000|2025-05-21 09:10:00|7894.6|7893.6|7892.8|7891.8|7894.8|7893.8|7889.3|7888.3|119
1747818900000|2025-05-21 09:15:00|7893.1|7892.1|7896.8|7895.8|7897.8|7896.8|7893.1|7892.1|84
1747819200000|2025-05-21 09:20:00|7896.6|7895.6|7893.1|7892.1|7896.9|7895.9|7892.6|7891.6|126
1747819500000|2025-05-21 09:25:00|7893.4|7892.4|7893.6|7892.6|7896.9|7895.9|7893.1|7892.1|110
1747819800000|2025-05-21 09:30:00|7893.8|7892.8|7890.8|7889.8|7893.8|7892.8|7886.3|7885.3|135
1747820100000|2025-05-21 09:35:00|7891.1|7890.1|7892.6|7891.6|7894.1|7893.1|7888.8|7887.8|103
1747820400000|2025-05-21 09:40:00|7892.2|7891.2|7889.4|7888.4|7893.2|7892.2|7887.7|7886.7|104
1747820700000|2025-05-21 09:45:00|7889.2|7888.2|7890.4|7889.4|7893.2|7892.2|7886.9|7885.9|126
1747821000000|2025-05-21 09:50:00|7890.7|7889.7|7891.7|7890.7|7892|7891|7888.5|7887.5|89
1747821300000|2025-05-21 09:55:00|7891.5|7890.5|7888.5|7887.5|7891.7|7890.7|7887.2|7886.2|47
1747821600000|2025-05-21 10:00:00|7888.6|7887.6|7887.3|7886.3|7890.3|7889.3|7885.8|7884.8|162
1747821900000|2025-05-21 10:05:00|7887.6|7886.6|7886.6|7885.6|7887.8|7886.8|7883.6|7882.6|119
1747822200000|2025-05-21 10:10:00|7886.5|7885.5|7883|7882|7886.7|7885.7|7882|7881|60
1747822500000|2025-05-21 10:15:00|7883.2|7882.2|7877.5|7876.5|7883.2|7882.2|7877.5|7876.5|140
1747822800000|2025-05-21 10:20:00|7877.7|7876.7|7875.2|7874.2|7879.2|7878.2|7873.7|7872.7|188
1747823100000|2025-05-21 10:25:00|7875|7874|7875.7|7874.7|7876.5|7875.5|7873.5|7872.5|104
1747823400000|2025-05-21 10:30:00|7875.6|7874.6|7880.6|7879.6|7881.4|7880.4|7875.6|7874.6|118
1747823700000|2025-05-21 10:35:00|7880.4|7879.4|7881.1|7880.1|7882.9|7881.9|7879.9|7878.9|114
1747824000000|2025-05-21 10:40:00|7880.6|7879.6|7885.1|7884.1|7885.6|7884.6|7880.1|7879.1|92
1747824300000|2025-05-21 10:45:00|7884.9|7883.9|7886.4|7885.4|7887.4|7886.4|7884.6|7883.6|54
1747824600000|2025-05-21 10:50:00|7886.5|7885.5|7888.2|7887.2|7891|7890|7886.5|7885.5|107
1747824900000|2025-05-21 10:55:00|7888.5|7887.5|7893.2|7892.2|7893.2|7892.2|7888.2|7887.2|61
1747825200000|2025-05-21 11:00:00|7893|7892|7893.7|7892.7|7894.5|7893.5|7892.2|7891.2|93
1747825500000|2025-05-21 11:05:00|7894|7893|7897.5|7896.5|7898|7897|7892.7|7891.7|118
1747825800000|2025-05-21 11:10:00|7897.4|7896.4|7898.6|7897.6|7900.9|7899.9|7897.1|7896.1|136
1747826100000|2025-05-21 11:15:00|7898.7|7897.7|7896.9|7895.9|7900|7899|7895.7|7894.7|62
1747826400000|2025-05-21 11:20:00|7897.5|7896.5|7899.7|7898.7|7901.9|7900.9|7897.3|7896.3|69
1747826700000|2025-05-21 11:25:00|7900|7899|7902.3|7901.3|7903.2|7902.2|7898.3|7897.3|84
1747827000000|2025-05-21 11:30:00|7902|7901|7901.9|7900.9|7906|7905|7899.9|7898.9|181
1747827300000|2025-05-21 11:35:00|7901.6|7900.6|7901.3|7900.3|7903.4|7902.4|7900.6|7899.6|93
1747827600000|2025-05-21 11:40:00|7901.6|7900.6|7900.5|7899.5|7902|7901|7899|7898|126
1747827900000|2025-05-21 11:45:00|7900.4|7899.4|7893.7|7892.7|7901.2|7900.2|7893.6|7892.6|136
1747828200000|2025-05-21 11:50:00|7893.8|7892.8|7895.2|7894.2|7896.8|7895.8|7893.1|7892.1|105
1747828500000|2025-05-21 11:55:00|7895.5|7894.5|7892.9|7891.9|7899.9|7898.9|7892.6|7891.6|159
1747828800000|2025-05-21 12:00:00|7892.9|7891.9|7892.7|7891.7|7893.7|7892.7|7889.9|7888.9|125
1747829100000|2025-05-21 12:05:00|7892.4|7891.4|7890.4|7889.4|7894.4|7893.4|7888.7|7887.7|95
1747829400000|2025-05-21 12:10:00|7890.6|7889.6|7894.6|7893.6|7895.4|7894.4|7890.6|7889.6|80
1747829700000|2025-05-21 12:15:00|7894.9|7893.9|7892.1|7891.1|7895.9|7894.9|7891.9|7890.9|104
1747830000000|2025-05-21 12:20:00|7892|7891|7895.8|7894.8|7896.5|7895.5|7892|7891|90
1747830300000|2025-05-21 12:25:00|7896|7895|7895.5|7894.5|7900.5|7899.5|7895.3|7894.3|120
1747830600000|2025-05-21 12:30:00|7895.3|7894.3|7896.3|7895.3|7896.3|7895.3|7891.1|7890.1|112
1747830900000|2025-05-21 12:35:00|7896.6|7895.6|7898.6|7897.6|7898.8|7897.8|7895.8|7894.8|89
1747831200000|2025-05-21 12:40:00|7899|7898|7898.2|7897.2|7899|7898|7895|7894|106
1747831500000|2025-05-21 12:45:00|7898.5|7897.5|7896.7|7895.7|7899.5|7898.5|7896|7895|72
1747831800000|2025-05-21 12:50:00|7896.9|7895.9|7901.4|7900.4|7902.4|7901.4|7896.4|7895.4|117
1747832100000|2025-05-21 12:55:00|7901.7|7900.7|7901.7|7900.7|7903.7|7902.7|7900.9|7899.9|82
1747832400000|2025-05-21 13:00:00|7901.4|7900.4|7902.9|7901.9|7903.4|7902.4|7896.1|7895.1|130
1747832700000|2025-05-21 13:05:00|7902.6|7901.6|7904.9|7903.9|7905.4|7904.4|7902.1|7901.1|121
1747833000000|2025-05-21 13:10:00|7905.1|7904.1|7907.3|7906.3|7908.1|7907.1|7903.6|7902.6|180
1747833300000|2025-05-21 13:15:00|7907.1|7906.1|7907.6|7906.6|7909.6|7908.6|7906.3|7905.3|226
1747833600000|2025-05-21 13:20:00|7907.4|7906.4|7913.4|7912.4|7913.9|7912.9|7906.1|7905.1|164
1747833900000|2025-05-21 13:25:00|7913.1|7912.1|7911.4|7910.4|7914.9|7913.9|7911.4|7910.4|86
1747834200000|2025-05-21 13:30:00|7911.5|7910.5|7913.2|7912.2|7915|7914|7909.7|7908.7|195
1747834500000|2025-05-21 13:35:00|7913|7912|7914.2|7913.2|7917|7916|7911|7910|186
1747834800000|2025-05-21 13:40:00|7914|7913|7914.5|7913.5|7915.3|7914.3|7911.8|7910.8|196
1747835100000|2025-05-21 13:45:00|7914.8|7913.8|7911.3|7910.3|7917|7916|7908|7907|272
1747835400000|2025-05-21 13:50:00|7911.4|7910.4|7915.6|7914.6|7916.1|7915.1|7909.4|7908.4|144
1747835700000|2025-05-21 13:55:00|7915.9|7914.9|7913.6|7912.6|7916.1|7915.1|7913.4|7912.4|202
1747836000000|2025-05-21 14:00:00|7913.5|7912.5|7924|7923|7928.5|7927.5|7913.5|7912.5|1012
1747836300000|2025-05-21 14:05:00|7924.3|7923.3|7924.5|7923.5|7931.8|7930.8|7924.3|7923.3|363
1747836600000|2025-05-21 14:10:00|7924.6|7923.6|7928.6|7927.6|7929.6|7928.6|7922.4|7921.4|202
1747836900000|2025-05-21 14:15:00|7928.4|7927.4|7927.6|7926.6|7932.1|7931.1|7927.1|7926.1|151
1747837200000|2025-05-21 14:20:00|7927.5|7926.5|7928|7927|7930.5|7929.5|7926.3|7925.3|117
1747837500000|2025-05-21 14:25:00|7927.8|7926.8|7926.5|7925.5|7928|7927|7922.5|7921.5|129
1747837800000|2025-05-21 14:30:00|7926.3|7925.3|7914.8|7913.8|7927.5|7926.5|7912|7911|227
1747838100000|2025-05-21 14:35:00|7914.5|7913.5|7921.3|7920.3|7921.5|7920.5|7913.3|7912.3|171
1747838400000|2025-05-21 14:40:00|7921.2|7920.2|7914.9|7913.9|7923.4|7922.4|7914.7|7913.7|157
1747838700000|2025-05-21 14:45:00|7915.2|7914.2|7912.4|7911.4|7915.9|7914.9|7911.7|7910.7|144
1747839000000|2025-05-21 14:50:00|7912.3|7911.3|7911.6|7910.6|7914.1|7913.1|7910.8|7909.8|231
1747839300000|2025-05-21 14:55:00|7911.3|7910.3|7916.3|7915.3|7918.3|7917.3|7911.3|7910.3|240
1747839600000|2025-05-21 15:00:00|7915.9|7914.9|7913.4|7912.4|7917.2|7916.2|7912.7|7911.7|281
1747839900000|2025-05-21 15:05:00|7913.2|7912.2|7917.7|7916.7|7918.9|7917.9|7912.7|7911.7|295
1747840200000|2025-05-21 15:10:00|7917.8|7916.8|7918.3|7917.3|7919.8|7918.8|7916.8|7915.8|170
1747840500000|2025-05-21 15:15:00|7918.5|7917.5|7909.8|7908.8|7920.3|7919.3|7909.8|7908.8|730
1747840800000|2025-05-21 15:20:00|7910.3|7909.3|7916.8|7915.8|7916.8|7915.8|7910|7909|1187
1747841100000|2025-05-21 15:25:00|7917|7916|7915|7914|7917.8|7916.8|7910.8|7909.8|1346
1747841400000|2025-05-21 15:30:00|7915.5|7913.5|7912.8|7910.8|7920.5|7918.5|7911.8|7909.8|2119
1747841700000|2025-05-21 15:35:00|7912.5|7910.5|7913.3|7911.3|7913.3|7911.3|7906.8|7904.8|818
1747842000000|2025-05-21 15:40:00|7913.5|7911.5|7912.3|7910.3|7915.5|7913.5|7911.3|7909.3|186
1747842300000|2025-05-21 15:45:00|7912.5|7910.5|7916.8|7914.8|7917.3|7915.3|7911.8|7909.8|148
1747842600000|2025-05-21 15:50:00|7917|7915|7918.3|7916.3|7919|7917|7915.5|7913.5|109
1747842900000|2025-05-21 15:55:00|7918.5|7916.5|7914.3|7912.3|7919.3|7917.3|7914.3|7912.3|103
1747843200000|2025-05-21 16:00:00|7914|7912|7910.3|7908.3|7914.5|7912.5|7908.8|7906.8|92
1747843500000|2025-05-21 16:05:00|7909.8|7907.8|7912.3|7910.3|7914.3|7912.3|7908.8|7906.8|100
1747843800000|2025-05-21 16:10:00|7912|7910|7912.5|7910.5|7913.5|7911.5|7908.8|7906.8|58
1747844100000|2025-05-21 16:15:00|7912.3|7910.3|7910|7908|7912.5|7910.5|7909.8|7907.8|25
1747844400000|2025-05-21 16:20:00|7910.3|7908.3|7909.5|7907.5|7910.3|7908.3|7906.8|7904.8|80
1747844700000|2025-05-21 16:25:00|7909.3|7907.3|7912.5|7910.5|7912.8|7910.8|7909|7907|44
1747845000000|2025-05-21 16:30:00|7912.8|7910.8|7917|7915|7917.3|7915.3|7911.5|7909.5|36
1747845300000|2025-05-21 16:35:00|7917.3|7915.3|7915.5|7913.5|7918.3|7916.3|7915|7913|27
1747845600000|2025-05-21 16:40:00|7915.3|7913.3|7917.3|7915.3|7918.3|7916.3|7915|7913|29
1747845900000|2025-05-21 16:45:00|7917|7915|7919|7917|7919|7917|7914.8|7912.8|36
1747846200000|2025-05-21 16:50:00|7919.3|7917.3|7917.5|7915.5|7919.3|7917.3|7915.8|7913.8|24
1747846500000|2025-05-21 16:55:00|7917.3|7915.3|7913.5|7911.5|7917.3|7915.3|7912.3|7910.3|26
1747846800000|2025-05-21 17:00:00|7913.8|7911.8|7911.8|7909.8|7915|7913|7908.8|7906.8|28
1747847100000|2025-05-21 17:05:00|7911.5|7909.5|7905.3|7903.3|7914.8|7912.8|7905.3|7903.3|33
1747847400000|2025-05-21 17:10:00|7905|7903|7902|7900|7905.5|7903.5|7901|7899|44
1747847700000|2025-05-21 17:15:00|7902.3|7900.3|7880|7878|7902.3|7900.3|7875.5|7873.5|161
1747848000000|2025-05-21 17:20:00|7880.8|7878.8|7860.8|7858.8|7881.3|7879.3|7859|7857|254
1747848300000|2025-05-21 17:25:00|7860.5|7858.5|7851.3|7849.3|7862.8|7860.8|7849.3|7847.3|170
1747848600000|2025-05-21 17:30:00|7851|7849|7865|7863|7867.8|7865.8|7842.5|7840.5|265
1747848900000|2025-05-21 17:35:00|7864.8|7862.8|7877.5|7875.5|7877.8|7875.8|7860|7858|106
1747849200000|2025-05-21 17:40:00|7877.3|7875.3|7870.3|7868.3|7877.3|7875.3|7868.8|7866.8|37
1747849500000|2025-05-21 17:45:00|7870|7868|7871.3|7869.3|7875.5|7873.5|7865.5|7863.5|77
1747849800000|2025-05-21 17:50:00|7871|7869|7868.8|7866.8|7874.8|7872.8|7864.5|7862.5|54
1747850100000|2025-05-21 17:55:00|7868.5|7866.5|7865.8|7863.8|7868.8|7866.8|7862.8|7860.8|77
1747850400000|2025-05-21 18:00:00|7866.3|7864.3|7856.8|7854.8|7869.3|7867.3|7855.5|7853.5|56
1747850700000|2025-05-21 18:05:00|7857|7855|7867.3|7865.3|7868|7866|7855.8|7853.8|26
1747851000000|2025-05-21 18:10:00|7867.5|7865.5|7861.8|7859.8|7868.5|7866.5|7855.8|7853.8|33
1747851300000|2025-05-21 18:15:00|7861.5|7859.5|7858.8|7856.8|7864.8|7862.8|7858.8|7856.8|17
1747851600000|2025-05-21 18:20:00|7859|7857|7855.3|7853.3|7859.5|7857.5|7851.3|7849.3|23
1747851900000|2025-05-21 18:25:00|7855|7853|7859.8|7857.8|7862.5|7860.5|7855|7853|35
1747852200000|2025-05-21 18:30:00|7859.5|7857.5|7864.8|7862.8|7865.3|7863.3|7857.8|7855.8|20
1747852500000|2025-05-21 18:35:00|7865|7863|7862|7860|7869.8|7867.8|7860|7858|22
1747852800000|2025-05-21 18:40:00|7862.5|7860.5|7864.5|7862.5|7866.3|7864.3|7861|7859|26
1747853100000|2025-05-21 18:45:00|7864.3|7862.3|7856.8|7854.8|7865.5|7863.5|7855.5|7853.5|30
1747853400000|2025-05-21 18:50:00|7856.5|7854.5|7854.8|7852.8|7859|7857|7854|7852|64
1747853700000|2025-05-21 18:55:00|7854.5|7852.5|7852|7850|7856|7854|7850.5|7848.5|38
1747854000000|2025-05-21 19:00:00|7852.8|7850.8|7853.5|7851.5|7856|7854|7849.8|7847.8|44
1747854300000|2025-05-21 19:05:00|7853.3|7851.3|7844|7842|7857|7855|7843.8|7841.8|66
1747854600000|2025-05-21 19:10:00|7843.8|7841.8|7851.8|7849.8|7852.8|7850.8|7841|7839|106
1747854900000|2025-05-21 19:15:00|7852|7850|7847|7845|7853|7851|7845.8|7843.8|39
1747855200000|2025-05-21 19:20:00|7847.3|7845.3|7841.3|7839.3|7848|7846|7840.3|7838.3|51
1747855500000|2025-05-21 19:25:00|7841|7839|7839.5|7837.5|7842.8|7840.8|7837|7835|136
1747855800000|2025-05-21 19:30:00|7839.8|7837.8|7850.3|7848.3|7851.5|7849.5|7839.8|7837.8|106
1747856100000|2025-05-21 19:35:00|7850.5|7848.5|7857|7855|7857.3|7855.3|7848|7846|37
1747856400000|2025-05-21 19:40:00|7856.8|7854.8|7857.5|7855.5|7859.3|7857.3|7853|7851|30
1747856700000|2025-05-21 19:45:00|7857.3|7855.3|7853.3|7851.3|7858.8|7856.8|7852|7850|47
1747857000000|2025-05-21 19:50:00|7858.8|7856.8|7851|7849|7858.8|7856.8|7850|7848|58
1747857300000|2025-05-21 19:55:00|7851.3|7849.3|7851.5|7849.5|7855.8|7853.8|7850.3|7848.3|154
1747857600000|2025-05-21 20:00:00|7853.9|7849.9|7849.5|7845.5|7854.4|7850.4|7848.8|7844.8|0
1747857900000|2025-05-21 20:05:00|7849.2|7845.2|7850.5|7846.5|7852.4|7848.4|7849.2|7845.2|0
1747858200000|2025-05-21 20:10:00|7850.8|7846.8|7845.8|7841.8|7850.8|7846.8|7844.4|7840.4|0
1747858500000|2025-05-21 20:15:00|7845.7|7841.7|7849.9|7845.9|7850.7|7846.7|7844.9|7840.9|0
1747858800000|2025-05-21 20:20:00|7849.7|7845.7|7848.5|7844.5|7849.9|7845.9|7847.7|7843.7|0
1747859100000|2025-05-21 20:25:00|7848.7|7844.7|7848.8|7844.8|7849.1|7845.1|7847.4|7843.4|0
1747859400000|2025-05-21 20:30:00|7848.9|7844.9|7850.9|7846.9|7851.1|7847.1|7848|7844|0
1747859700000|2025-05-21 20:35:00|7850.6|7846.6|7850.5|7846.5|7851.1|7847.1|7848.5|7844.5|0
1747860000000|2025-05-21 20:40:00|7850.2|7846.2|7849.9|7845.9|7850.6|7846.6|7849.2|7845.2|0
1747860300000|2025-05-21 20:45:00|7850.2|7846.2|7852.1|7848.1|7852.6|7848.6|7850.2|7846.2|0
1747860600000|2025-05-21 20:50:00|7852|7848|7850|7846|7852.1|7848.1|7849.5|7845.5|0
1747860900000|2025-05-21 20:55:00|7850.3|7846.3|7850.9|7846.9|7852.1|7848.1|7849.8|7845.8|0
1747861200000|2025-05-21 21:00:00|7851|7847|7850.4|7846.4|7852|7848|7850.4|7846.4|0
1747861500000|2025-05-21 21:05:00|7850.5|7846.5|7850.2|7846.2|7850.5|7846.5|7850.2|7846.2|0
1747861800000|2025-05-21 21:10:00|7849.9|7845.9|7851.1|7847.1|7851.2|7847.2|7849.9|7845.9|0
1747862100000|2025-05-21 21:15:00|7851.2|7847.2|7851.4|7847.4|7852.7|7848.7|7851.2|7847.2|0
1747862400000|2025-05-21 21:20:00|7851.6|7847.6|7854.2|7850.2|7855.3|7851.3|7851.6|7847.6|0
1747862700000|2025-05-21 21:25:00|7854.3|7850.3|7855.1|7851.1|7855.7|7851.7|7854.2|7850.2|0
1747863000000|2025-05-21 21:30:00|7855|7851|7854.4|7850.4|7855.2|7851.2|7854|7850|0
1747863300000|2025-05-21 21:35:00|7854.5|7850.5|7854.5|7850.5|7855|7851|7854.4|7850.4|0
1747863600000|2025-05-21 21:40:00|7854.4|7850.4|7854.4|7850.4|7854.4|7850.4|7854.1|7850.1|0
1747863900000|2025-05-21 21:45:00|7855.1|7851.1|7853.7|7849.7|7855.1|7851.1|7853.7|7849.7|0
1747864200000|2025-05-21 21:50:00|7853.8|7849.8|7853.5|7849.5|7854.1|7850.1|7853.2|7849.2|0
1747864500000|2025-05-21 21:55:00|7853.4|7849.4|7853.2|7849.2|7853.6|7849.6|7852.7|7848.7|0
1747864800000|2025-05-21 22:00:00|7851.4|7847.4|7854.4|7850.4|7859.7|7855.7|7851.3|7847.3|0
1747865100000|2025-05-21 22:05:00|7854.7|7850.7|7848|7844|7855.1|7851.1|7846.8|7842.8|0
1747865400000|2025-05-21 22:10:00|7848.2|7844.2|7848.2|7844.2|7849.5|7845.5|7845.8|7841.8|0
1747865700000|2025-05-21 22:15:00|7848.1|7844.1|7849.7|7845.7|7850.6|7846.6|7847.4|7843.4|0
1747866000000|2025-05-21 22:20:00|7849.6|7845.6|7852.2|7848.2|7852.2|7848.2|7849.6|7845.6|0
1747866300000|2025-05-21 22:25:00|7852.1|7848.1|7852.7|7848.7|7853.6|7849.6|7851|7847|0
1747866600000|2025-05-21 22:30:00|7853|7849|7854|7850|7854|7850|7852.3|7848.3|0
1747866900000|2025-05-21 22:35:00|7853.9|7849.9|7852.2|7848.2|7854.2|7850.2|7851.2|7847.2|0
1747867200000|2025-05-21 22:40:00|7852.1|7848.1|7852|7848|7854.6|7850.6|7851.2|7847.2|0
1747867500000|2025-05-21 22:45:00|7851.8|7847.8|7853.5|7849.5|7853.9|7849.9|7850.6|7846.6|0
1747867800000|2025-05-21 22:50:00|7853.7|7849.7|7852.8|7848.8|7853.7|7849.7|7851.5|7847.5|0
1747868100000|2025-05-21 22:55:00|7853|7849|7852.7|7848.7|7853.7|7849.7|7852|7848|0
1747868400000|2025-05-21 23:00:00|7852.4|7848.4|7851.8|7847.8|7852.7|7848.7|7850.6|7846.6|0
1747868700000|2025-05-21 23:05:00|7851.6|7847.6|7851.8|7847.8|7853.2|7849.2|7851.1|7847.1|0
1747869000000|2025-05-21 23:10:00|7852|7848|7855.4|7851.4|7855.7|7851.7|7852|7848|0
1747869300000|2025-05-21 23:15:00|7855.3|7851.3|7856.7|7852.7|7856.7|7852.7|7855.3|7851.3|0
1747869600000|2025-05-21 23:20:00|7856.9|7852.9|7858.1|7854.1|7858.3|7854.3|7856.3|7852.3|0
1747869900000|2025-05-21 23:25:00|7858.2|7854.2|7857|7853|7859.5|7855.5|7856.4|7852.4|0
1747870200000|2025-05-21 23:30:00|7856.6|7852.6|7854.1|7850.1|7856.9|7852.9|7853.7|7849.7|0
1747870500000|2025-05-21 23:35:00|7854.4|7850.4|7853.9|7849.9|7855.2|7851.2|7853|7849|0
1747870800000|2025-05-21 23:40:00|7854.1|7850.1|7855.2|7851.2|7855.5|7851.5|7853.8|7849.8|0
1747871100000|2025-05-21 23:45:00|7855.5|7851.5|7855|7851|7855.6|7851.6|7853.5|7849.5|0
1747871400000|2025-05-21 23:50:00|7855.2|7851.2|7855.9|7851.9|7856.4|7852.4|7855|7851|0
1747871700000|2025-05-21 23:55:00|7855.6|7851.6|7855|7851|7855.9|7851.9|7854.4|7850.4|0
1747872000000|2025-05-22 00:00:00|7855.2|7851.2|7853.9|7849.9|7855.5|7851.5|7851.8|7847.8|0
1747872300000|2025-05-22 00:05:00|7854|7850|7859.2|7855.2|7859.2|7855.2|7853.8|7849.8|0
1747872600000|2025-05-22 00:10:00|7859|7855|7855.2|7851.2|7860.9|7856.9|7853.7|7849.7|0
1747872900000|2025-05-22 00:15:00|7853.9|7849.9|7856.2|7853.2|7858.2|7855.2|7849.1|7846.1|0
1747873200000|2025-05-22 00:20:00|7855.6|7852.6|7858.2|7855.2|7859.5|7856.5|7855.6|7852.6|0
1747873500000|2025-05-22 00:25:00|7856.9|7853.9|7857.5|7854.5|7860.8|7857.8|7856.8|7853.8|0
1747873800000|2025-05-22 00:30:00|7856.8|7853.8|7854.9|7851.9|7858.1|7855.1|7854.3|7851.3|0
1747874100000|2025-05-22 00:35:00|7854.3|7851.3|7855.5|7852.5|7855.6|7852.6|7854.2|7851.2|0
1747874400000|2025-05-22 00:40:00|7854.9|7851.9|7856.8|7853.8|7856.8|7853.8|7853.6|7850.6|0
1747874700000|2025-05-22 00:45:00|7858.1|7855.1|7862|7859|7862|7859|7858.1|7855.1|0
1747875000000|2025-05-22 00:50:00|7862.6|7859.6|7865.8|7862.8|7865.8|7862.8|7862|7859|0
1747875300000|2025-05-22 00:55:00|7865.2|7862.2|7867.2|7864.2|7867.2|7864.2|7863.3|7860.3|0
1747875600000|2025-05-22 01:00:00|7867.1|7864.1|7872.3|7869.3|7872.4|7869.4|7865.9|7862.9|0
1747875900000|2025-05-22 01:05:00|7871.7|7868.7|7869.8|7866.8|7872.3|7869.3|7869.1|7866.1|0
1747876200000|2025-05-22 01:10:00|7868.5|7865.5|7869.8|7866.8|7869.8|7866.8|7868.5|7865.5|0
1747876500000|2025-05-22 01:15:00|7871.1|7868.1|7868.5|7865.5|7871.1|7868.1|7867.2|7864.2|0
1747876800000|2025-05-22 01:20:00|7869.1|7866.1|7870.3|7867.3|7873.5|7870.5|7868.4|7865.4|0
1747877100000|2025-05-22 01:25:00|7870.9|7867.9|7867.1|7864.1|7870.9|7867.9|7865.8|7862.8|0
1747877400000|2025-05-22 01:30:00|7867|7864|7868.3|7865.3|7868.4|7865.4|7866.4|7863.4|0
1747877700000|2025-05-22 01:35:00|7868.4|7865.4|7867|7864|7869.6|7866.6|7866.4|7863.4|0
1747878000000|2025-05-22 01:40:00|7867.1|7864.1|7868.3|7865.3|7869.6|7866.6|7867|7864|0
1747878300000|2025-05-22 01:45:00|7869|7866|7865.7|7862.7|7870.9|7867.9|7864.5|7861.5|0
1747878600000|2025-05-22 01:50:00|7866.4|7863.4|7866.9|7863.9|7868.2|7865.2|7865.7|7862.7|0
1747878900000|2025-05-22 01:55:00|7865.6|7862.6|7865.6|7862.6|7866.9|7863.9|7865.6|7862.6|0
1747879200000|2025-05-22 02:00:00|7866.9|7863.9|7866.9|7863.9|7866.9|7863.9|7865.6|7862.6|0
1747879500000|2025-05-22 02:05:00|7868.2|7865.2|7872.1|7869.1|7872.1|7869.1|7868.1|7865.1|0
1747879800000|2025-05-22 02:10:00|7870.8|7867.8|7868.2|7865.2|7870.8|7867.8|7865.6|7862.6|0
1747880100000|2025-05-22 02:15:00|7867.5|7864.5|7868.1|7865.1|7868.2|7865.2|7866.9|7863.9|0
1747880400000|2025-05-22 02:20:00|7866.8|7863.8|7868.1|7865.1|7868.1|7865.1|7866.8|7863.8|0
1747880700000|2025-05-22 02:25:00|7868.8|7865.8|7868.1|7865.1|7869.4|7866.4|7867.5|7864.5|0
1747881000000|2025-05-22 02:30:00|7869.4|7866.4|7869.4|7866.4|7869.4|7866.4|7868.1|7865.1|0
1747881300000|2025-05-22 02:35:00|7868.1|7865.1|7870.7|7867.7|7870.7|7867.7|7866.2|7863.2|0
1747881600000|2025-05-22 02:40:00|7869.4|7866.4|7868.2|7865.2|7870.7|7867.7|7868.2|7865.2|0
1747881900000|2025-05-22 02:45:00|7869.4|7866.4|7865.6|7862.6|7869.4|7866.4|7865.6|7862.6|0
1747882200000|2025-05-22 02:50:00|7865|7862|7865.6|7862.6|7865.6|7862.6|7864.9|7861.9|0
1747882500000|2025-05-22 02:55:00|7864.9|7861.9|7863|7860|7864.9|7861.9|7859.8|7856.8|0
1747882800000|2025-05-22 03:00:00|7863.1|7860.1|7865.6|7862.6|7865.7|7862.7|7863|7860|0
1747883100000|2025-05-22 03:05:00|7865.7|7862.7|7868.2|7865.2|7868.3|7865.3|7865.6|7862.6|0
1747883400000|2025-05-22 03:10:00|7867|7864|7868.2|7865.2|7869.5|7866.5|7867|7864|0
1747883700000|2025-05-22 03:15:00|7868.3|7865.3|7870.8|7867.8|7870.8|7867.8|7868.3|7865.3|0
1747884000000|2025-05-22 03:20:00|7869.5|7866.5|7868.2|7865.2|7870.8|7867.8|7866.9|7863.9|0
1747884300000|2025-05-22 03:25:00|7868.3|7865.3|7868.2|7865.2|7869.5|7866.5|7866.3|7863.3|0
1747884600000|2025-05-22 03:30:00|7867|7864|7868.2|7865.2|7869.5|7866.5|7867|7864|0
1747884900000|2025-05-22 03:35:00|7867|7864|7865.7|7862.7|7868.2|7865.2|7864.4|7861.4|0
1747885200000|2025-05-22 03:40:00|7866.3|7863.3|7867|7864|7868.2|7865.2|7866.3|7863.3|0
1747885500000|2025-05-22 03:45:00|7867.6|7864.6|7867|7864|7868.3|7865.3|7865.7|7862.7|0
1747885800000|2025-05-22 03:50:00|7868.3|7865.3|7864.4|7861.4|7868.3|7865.3|7864.4|7861.4|0
1747886100000|2025-05-22 03:55:00|7865|7862|7864.4|7861.4|7865.7|7862.7|7863.1|7860.1|0
1747886400000|2025-05-22 04:00:00|7865|7862|7865.6|7862.6|7866.9|7863.9|7864.4|7861.4|0
1747887000000|2025-05-22 04:10:00|7865.7|7862.7|7863.1|7860.1|7865.7|7862.7|7863.1|7860.1|0
1747887300000|2025-05-22 04:15:00|7861.9|7858.9|7861.8|7858.8|7863.1|7860.1|7859.3|7856.3|0
1747887600000|2025-05-22 04:20:00|7861.9|7858.9|7861.9|7858.9|7861.9|7858.9|7861.9|7858.9|0
1747887900000|2025-05-22 04:25:00|7860.6|7857.6|7860|7857|7860.6|7857.6|7860|7857|0
1747888200000|2025-05-22 04:30:00|7860.6|7857.6|7861.9|7858.9|7863.2|7860.2|7860.6|7857.6|0
1747888500000|2025-05-22 04:35:00|7860.6|7857.6|7861.9|7858.9|7861.9|7858.9|7860.6|7857.6|0
1747888800000|2025-05-22 04:40:00|7860.6|7857.6|7860.6|7857.6|7861.3|7858.3|7860.6|7857.6|0
1747889100000|2025-05-22 04:45:00|7861.3|7858.3|7858.1|7855.1|7861.9|7858.9|7856.8|7853.8|0
1747889400000|2025-05-22 04:50:00|7858|7855|7854.2|7851.2|7858|7855|7854.2|7851.2|0
1747889700000|2025-05-22 04:55:00|7853.6|7850.6|7858|7855|7859.2|7856.2|7853|7850|0
1747890000000|2025-05-22 05:00:00|7857.3|7854.3|7851.5|7848.5|7858|7855|7850.2|7847.2|0
1747890300000|2025-05-22 05:05:00|7852.7|7849.7|7856.7|7853.7|7859.1|7856.1|7851.5|7848.5|0
1747890600000|2025-05-22 05:10:00|7856.6|7853.6|7855.4|7852.4|7857.9|7854.9|7855.4|7852.4|0
1747890900000|2025-05-22 05:15:00|7854.7|7851.7|7854.1|7851.1|7856.7|7853.7|7854.1|7851.1|0
1747891200000|2025-05-22 05:20:00|7854.7|7851.7|7854.6|7851.6|7855.4|7852.4|7852.7|7849.7|0
1747891500000|2025-05-22 05:25:00|7854|7851|7858.1|7855.1|7860.5|7857.5|7854|7851|0
1747891800000|2025-05-22 05:30:00|7858.7|7855.7|7863.2|7860.2|7864.5|7861.5|7858.1|7855.1|0
1747892100000|2025-05-22 05:35:00|7862.5|7859.5|7861.9|7858.9|7863.2|7860.2|7860|7857|0
1747892400000|2025-05-22 05:40:00|7861.2|7858.2|7860.7|7857.7|7862.6|7859.6|7860.7|7857.7|0
1747892700000|2025-05-22 05:45:00|7860.6|7857.6|7862.2|7859.2|7863.5|7860.5|7860|7857|0
1747893000000|2025-05-22 05:50:00|7861.6|7858.6|7867.3|7864.3|7867.3|7864.3|7861.5|7858.5|0
1747893300000|2025-05-22 05:55:00|7868.5|7865.5|7866|7863|7869.8|7866.8|7866|7863|0
1747893600000|2025-05-22 06:00:00|7866.5|7862.5|7865|7863|7869.5|7867.5|7862|7860|177
1747893900000|2025-05-22 06:05:00|7864.8|7862.8|7863.8|7861.8|7865.3|7863.3|7859.8|7857.8|99
1747894200000|2025-05-22 06:10:00|7863.5|7861.5|7864.8|7862.8|7866|7864|7862.3|7860.3|95
1747894500000|2025-05-22 06:15:00|7865.3|7863.3|7863.5|7861.5|7865.3|7863.3|7862.3|7860.3|48
1747894800000|2025-05-22 06:20:00|7863.3|7861.3|7868.8|7866.8|7869|7867|7863.3|7861.3|82
1747895100000|2025-05-22 06:25:00|7868.3|7866.3|7864.5|7862.5|7869.3|7867.3|7861.3|7859.3|41
1747895400000|2025-05-22 06:30:00|7864.3|7862.3|7865.5|7863.5|7867|7865|7861.8|7859.8|68
1747895700000|2025-05-22 06:35:00|7865.8|7863.8|7867|7865|7868.3|7866.3|7864.5|7862.5|40
1747896000000|2025-05-22 06:40:00|7867.5|7865.5|7871|7869|7871|7869|7867.5|7865.5|50
1747896300000|2025-05-22 06:45:00|7870.3|7868.3|7876|7874|7879|7877|7869.8|7867.8|133
1747896600000|2025-05-22 06:50:00|7876.3|7874.3|7868.8|7866.8|7877|7875|7868.3|7866.3|91
1747896900000|2025-05-22 06:55:00|7869|7867|7865.5|7863.5|7870.5|7868.5|7864.3|7862.3|178
1747897200000|2025-05-22 07:00:00|7865|7864|7886|7885|7887.8|7886.8|7865|7864|1193
1747897500000|2025-05-22 07:05:00|7886.3|7885.3|7878|7877|7888|7887|7877.3|7876.3|438
1747897800000|2025-05-22 07:10:00|7877.8|7876.8|7867|7866|7877.8|7876.8|7865.8|7864.8|454
1747898100000|2025-05-22 07:15:00|7866.8|7865.8|7864.5|7863.5|7871.5|7870.5|7863|7862|337
1747898400000|2025-05-22 07:20:00|7864.4|7863.4|7868.9|7867.9|7871.9|7870.9|7862.9|7861.9|253
1747898700000|2025-05-22 07:25:00|7868.7|7867.7|7863.7|7862.7|7868.9|7867.9|7860.2|7859.2|295
1747899000000|2025-05-22 07:30:00|7863.4|7862.4|7860.9|7859.9|7863.4|7862.4|7850.9|7849.9|728
1747899300000|2025-05-22 07:35:00|7861.1|7860.1|7854.1|7853.1|7862.4|7861.4|7854.1|7853.1|338
1747899600000|2025-05-22 07:40:00|7854.6|7853.6|7856.9|7855.9|7859.1|7858.1|7852.9|7851.9|381
1747899900000|2025-05-22 07:45:00|7857.1|7856.1|7851.6|7850.6|7863.9|7862.9|7851.6|7850.6|319
1747900200000|2025-05-22 07:50:00|7851.4|7850.4|7847.2|7846.2|7851.4|7850.4|7844.2|7843.2|457
1747900500000|2025-05-22 07:55:00|7847.4|7846.4|7847.9|7846.9|7850.9|7849.9|7846.7|7845.7|195
1747900800000|2025-05-22 08:00:00|7848.1|7847.1|7849.9|7848.9|7850.4|7849.4|7840.6|7839.6|520
1747901100000|2025-05-22 08:05:00|7849.6|7848.6|7848.9|7847.9|7853.6|7852.6|7846.9|7845.9|250
1747901400000|2025-05-22 08:10:00|7848.6|7847.6|7841.6|7840.6|7849.3|7848.3|7839.6|7838.6|265
1747901700000|2025-05-22 08:15:00|7841.8|7840.8|7855.1|7854.1|7857.6|7856.6|7841.8|7840.8|372
1747902000000|2025-05-22 08:20:00|7855|7854|7856|7855|7859.2|7858.2|7851|7850|233
1747902300000|2025-05-22 08:25:00|7855.7|7854.7|7858|7857|7860.5|7859.5|7854.2|7853.2|221
1747902600000|2025-05-22 08:30:00|7858.3|7857.3|7855|7854|7862|7861|7853.8|7852.8|142
1747902900000|2025-05-22 08:35:00|7854.8|7853.8|7857.3|7856.3|7857.8|7856.8|7852.5|7851.5|218
1747903200000|2025-05-22 08:40:00|7857.6|7856.6|7856.3|7855.3|7858.6|7857.6|7853.8|7852.8|151
1747903500000|2025-05-22 08:45:00|7856.1|7855.1|7848.6|7847.6|7856.1|7855.1|7848.1|7847.1|310
1747903800000|2025-05-22 08:50:00|7848.5|7847.5|7847.7|7846.7|7849.7|7848.7|7846.2|7845.2|236
1747904100000|2025-05-22 08:55:00|7847.5|7846.5|7844.5|7843.5|7850|7849|7844.5|7843.5|353
1747904400000|2025-05-22 09:00:00|7843.9|7842.9|7841.4|7840.4|7847.4|7846.4|7839.9|7838.9|276
1747904700000|2025-05-22 09:05:00|7841.1|7840.1|7838.4|7837.4|7841.4|7840.4|7834.9|7833.9|386
1747905000000|2025-05-22 09:10:00|7838.9|7837.9|7836.1|7835.1|7840.9|7839.9|7833.1|7832.1|417
1747905300000|2025-05-22 09:15:00|7836.4|7835.4|7829.4|7828.4|7836.4|7835.4|7828.1|7827.1|445
1747905600000|2025-05-22 09:20:00|7829.2|7828.2|7827.7|7826.7|7830.2|7829.2|7826.4|7825.4|350
1747905900000|2025-05-22 09:25:00|7827.4|7826.4|7834.9|7833.9|7836.2|7835.2|7827.2|7826.2|311
1747906200000|2025-05-22 09:30:00|7834.2|7833.2|7831|7830|7837.5|7836.5|7831|7830|195
1747906500000|2025-05-22 09:35:00|7831.2|7830.2|7835.2|7834.2|7836.5|7835.5|7828|7827|208
1747906800000|2025-05-22 09:40:00|7835.5|7834.5|7830|7829|7836.5|7835.5|7828.8|7827.8|116
1747907100000|2025-05-22 09:45:00|7830.3|7829.3|7827.3|7826.3|7830.8|7829.8|7823.8|7822.8|179
1747907400000|2025-05-22 09:50:00|7827.6|7826.6|7831.3|7830.3|7831.3|7830.3|7825.8|7824.8|214
1747907700000|2025-05-22 09:55:00|7831.6|7830.6|7831.8|7830.8|7833.8|7832.8|7830.1|7829.1|140
1747908000000|2025-05-22 10:00:00|7831.3|7830.3|7828.6|7827.6|7833.1|7832.1|7828.1|7827.1|146
1747908300000|2025-05-22 10:05:00|7828.3|7827.3|7827.1|7826.1|7829.3|7828.3|7823.3|7822.3|206
1747908600000|2025-05-22 10:10:00|7827.3|7826.3|7838|7837|7839.5|7838.5|7827.3|7826.3|153
1747908900000|2025-05-22 10:15:00|7837.8|7836.8|7838.3|7837.3|7840.8|7839.8|7835.5|7834.5|103
1747909200000|2025-05-22 10:20:00|7838|7837|7834.7|7833.7|7839.7|7838.7|7833.5|7832.5|90
1747909500000|2025-05-22 10:25:00|7834.5|7833.5|7835.7|7834.7|7839|7838|7833.5|7832.5|88
1747909800000|2025-05-22 10:30:00|7836|7835|7837.5|7836.5|7840.5|7839.5|7835.5|7834.5|170
1747910100000|2025-05-22 10:35:00|7837.3|7836.3|7833|7832|7837.3|7836.3|7832.5|7831.5|114
1747910400000|2025-05-22 10:40:00|7833.1|7832.1|7830.9|7829.9|7834.4|7833.4|7828.6|7827.6|147
1747910700000|2025-05-22 10:45:00|7831.9|7830.9|7829.6|7828.6|7834.6|7833.6|7828.4|7827.4|114
1747911000000|2025-05-22 10:50:00|7829.4|7828.4|7831.9|7830.9|7832.6|7831.6|7829.1|7828.1|169
1747911300000|2025-05-22 10:55:00|7832.1|7831.1|7831.6|7830.6|7833.9|7832.9|7828.6|7827.6|176
1747911600000|2025-05-22 11:00:00|7832|7831|7836.5|7835.5|7837.8|7836.8|7830.3|7829.3|197
1747911900000|2025-05-22 11:05:00|7836.3|7835.3|7841|7840|7843|7842|7836|7835|255
1747912200000|2025-05-22 11:10:00|7840.4|7839.4|7833.7|7832.7|7840.4|7839.4|7831.9|7830.9|165
1747912500000|2025-05-22 11:15:00|7833.4|7832.4|7837.9|7836.9|7837.9|7836.9|7830.7|7829.7|270
1747912800000|2025-05-22 11:20:00|7838.8|7837.8|7833.3|7832.3|7840.8|7839.8|7833.1|7832.1|144
1747913100000|2025-05-22 11:25:00|7833.6|7832.6|7830.6|7829.6|7835.3|7834.3|7830.6|7829.6|117
1747913400000|2025-05-22 11:30:00|7831|7830|7830.2|7829.2|7836.7|7835.7|7829.2|7828.2|241
1747913700000|2025-05-22 11:35:00|7830|7829|7827.7|7826.7|7832.5|7831.5|7826.2|7825.2|168
1747914000000|2025-05-22 11:40:00|7827.5|7826.5|7830|7829|7833.3|7832.3|7826.3|7825.3|189
1747914300000|2025-05-22 11:45:00|7829.8|7828.8|7827|7826|7832|7831|7826.3|7825.3|129
1747914600000|2025-05-22 11:50:00|7826.7|7825.7|7826|7825|7827|7826|7823.5|7822.5|188
1747914900000|2025-05-22 11:55:00|7825.7|7824.7|7818.7|7817.7|7828|7827|7818.7|7817.7|389
1747915200000|2025-05-22 12:00:00|7819.2|7818.2|7819.7|7818.7|7822|7821|7816.2|7815.2|263
1747915500000|2025-05-22 12:05:00|7820|7819|7822.5|7821.5|7824.2|7823.2|7819.2|7818.2|248
1747915800000|2025-05-22 12:10:00|7822|7821|7810.2|7809.2|7822.2|7821.2|7810.2|7809.2|291
1747916100000|2025-05-22 12:15:00|7810.5|7809.5|7812.2|7811.2|7813.7|7812.7|7807.5|7806.5|199
1747916400000|2025-05-22 12:20:00|7812.3|7811.3|7808.8|7807.8|7814.8|7813.8|7808.6|7807.6|240
1747916700000|2025-05-22 12:25:00|7808.6|7807.6|7808.3|7807.3|7812.8|7811.8|7808.1|7807.1|212
1747917000000|2025-05-22 12:30:00|7808|7807|7819|7818|7819|7818|7808|7807|300
1747917300000|2025-05-22 12:35:00|7818.5|7817.5|7822|7821|7823.3|7822.3|7818|7817|121
1747917600000|2025-05-22 12:40:00|7821.4|7820.4|7822.4|7821.4|7824.2|7823.2|7818.7|7817.7|124
1747917900000|2025-05-22 12:45:00|7822.7|7821.7|7827.2|7826.2|7828.2|7827.2|7819.2|7818.2|201
1747918200000|2025-05-22 12:50:00|7827.3|7826.3|7826.3|7825.3|7827.3|7826.3|7824.5|7823.5|168
1747918500000|2025-05-22 12:55:00|7826.5|7825.5|7826.3|7825.3|7828|7827|7822.8|7821.8|184
1747918800000|2025-05-22 13:00:00|7826.5|7825.5|7825.5|7824.5|7831.3|7830.3|7825|7824|286
1747919100000|2025-05-22 13:05:00|7825.3|7824.3|7822.3|7821.3|7827.5|7826.5|7822|7821|451
1747919400000|2025-05-22 13:10:00|7822.8|7821.8|7823.8|7822.8|7825|7824|7820.8|7819.8|178
1747919700000|2025-05-22 13:15:00|7824|7823|7814.5|7813.5|7824.8|7823.8|7813.5|7812.5|140
1747920000000|2025-05-22 13:20:00|7814.8|7813.8|7814.5|7813.5|7816.8|7815.8|7812.5|7811.5|265
1747920300000|2025-05-22 13:25:00|7814|7813|7817.5|7816.5|7819.8|7818.8|7813|7812|223
1747920600000|2025-05-22 13:30:00|7817.2|7816.2|7811.5|7810.5|7822.2|7821.2|7809.7|7808.7|408
1747920900000|2025-05-22 13:35:00|7811.2|7810.2|7820|7819|7820|7819|7810.5|7809.5|316
1747921200000|2025-05-22 13:40:00|7820.1|7819.1|7820.8|7819.8|7826.3|7825.3|7819.8|7818.8|293
1747921500000|2025-05-22 13:45:00|7820.1|7819.1|7816.6|7815.6|7822.3|7821.3|7811.8|7810.8|387
1747921800000|2025-05-22 13:50:00|7816.5|7815.5|7822.7|7821.7|7826.2|7825.2|7814|7813|364
1747922100000|2025-05-22 13:55:00|7822.5|7821.5|7816.5|7815.5|7824.5|7823.5|7816|7815|514
1747922400000|2025-05-22 14:00:00|7816.6|7815.6|7821.1|7820.1|7822.8|7821.8|7816.3|7815.3|602
1747922700000|2025-05-22 14:05:00|7820.8|7819.8|7827.1|7826.1|7828.1|7827.1|7819.8|7818.8|355
1747923000000|2025-05-22 14:10:00|7826.9|7825.9|7828.6|7827.6|7832.6|7831.6|7824.4|7823.4|301
1747923300000|2025-05-22 14:15:00|7828.9|7827.9|7834.6|7833.6|7835.1|7834.1|7827.9|7826.9|242
1747923600000|2025-05-22 14:20:00|7834.9|7833.9|7830.9|7829.9|7836.4|7835.4|7830.4|7829.4|197
1747923900000|2025-05-22 14:25:00|7830.7|7829.7|7835.9|7834.9|7836.9|7835.9|7830.7|7829.7|193
1747924200000|2025-05-22 14:30:00|7836.2|7835.2|7836.4|7835.4|7839.7|7838.7|7834.2|7833.2|290
1747924500000|2025-05-22 14:35:00|7836.2|7835.2|7834.4|7833.4|7837.4|7836.4|7831.4|7830.4|194
1747924800000|2025-05-22 14:40:00|7834.5|7833.5|7840.3|7839.3|7842.6|7841.6|7832.5|7831.5|302
1747925100000|2025-05-22 14:45:00|7840.6|7839.6|7839.1|7838.1|7842.7|7841.7|7835.5|7834.5|165
1747925400000|2025-05-22 14:50:00|7838.5|7837.5|7840.1|7839.1|7842.3|7841.3|7838.2|7837.2|243
1747925700000|2025-05-22 14:55:00|7839.4|7838.4|7846.6|7845.6|7846.8|7845.8|7837.7|7836.7|339
1747926000000|2025-05-22 15:00:00|7846.8|7845.8|7848.5|7847.5|7849.8|7848.8|7845.1|7844.1|295
1747926300000|2025-05-22 15:05:00|7848.6|7847.6|7853.9|7852.9|7853.9|7852.9|7847.5|7846.5|544
1747926600000|2025-05-22 15:10:00|7853.7|7852.7|7857.5|7856.5|7861.7|7860.7|7852.4|7851.4|344
1747926900000|2025-05-22 15:15:00|7858.3|7857.3|7852.2|7851.2|7859|7858|7849.9|7848.9|384
1747927200000|2025-05-22 15:20:00|7852.5|7851.5|7857.7|7856.7|7858.1|7857.1|7852.5|7851.5|408
1747927500000|2025-05-22 15:25:00|7857.9|7856.9|7854.8|7853.8|7861.4|7860.4|7854.8|7853.8|1116
1747927800000|2025-05-22 15:30:00|7855.2|7853.2|7863.4|7861.4|7865.3|7863.3|7852.4|7850.4|3586
1747928100000|2025-05-22 15:35:00|7862.9|7860.9|7859.4|7857.4|7864.6|7862.6|7857.9|7855.9|1300
1747928400000|2025-05-22 15:40:00|7859.2|7857.2|7863.4|7861.4|7866.1|7864.1|7858.5|7856.5|282
1747928700000|2025-05-22 15:45:00|7863.1|7861.1|7861.6|7859.6|7864.8|7862.8|7860.4|7858.4|114
1747929000000|2025-05-22 15:50:00|7861.4|7859.4|7865|7863|7865|7863|7860.2|7858.2|50
1747929300000|2025-05-22 15:55:00|7864.7|7862.7|7869.3|7867.3|7869.3|7867.3|7864.7|7862.7|153
1747929600000|2025-05-22 16:00:00|7869.6|7867.6|7869.6|7867.6|7870.3|7868.3|7865.8|7863.8|180
1747929900000|2025-05-22 16:05:00|7869.3|7867.3|7869.3|7867.3|7870.3|7868.3|7865.1|7863.1|68
1747930200000|2025-05-22 16:10:00|7869.1|7867.1|7873.3|7871.3|7874.6|7872.6|7868.3|7866.3|162
1747930500000|2025-05-22 16:15:00|7873.6|7871.6|7870.3|7868.3|7877.1|7875.1|7870.1|7868.1|131
1747930800000|2025-05-22 16:20:00|7870.1|7868.1|7869.3|7867.3|7872.3|7870.3|7867.8|7865.8|41
1747931100000|2025-05-22 16:25:00|7869.1|7867.1|7869.6|7867.6|7870.6|7868.6|7868.1|7866.1|40
1747931400000|2025-05-22 16:30:00|7869.8|7867.8|7867.1|7865.1|7870.6|7868.6|7865.1|7863.1|76
1747931700000|2025-05-22 16:35:00|7867.3|7865.3|7869.8|7867.8|7870.6|7868.6|7867.1|7865.1|36
1747932000000|2025-05-22 16:40:00|7869.6|7867.6|7867.8|7865.8|7870.8|7868.8|7867.3|7865.3|49
1747932300000|2025-05-22 16:45:00|7867.6|7865.6|7864.6|7862.6|7869.3|7867.3|7864.1|7862.1|131
1747932600000|2025-05-22 16:50:00|7864.8|7862.8|7868.3|7866.3|7868.6|7866.6|7864.6|7862.6|41
1747932900000|2025-05-22 16:55:00|7868.1|7866.1|7863.3|7861.3|7868.1|7866.1|7861.1|7859.1|21
1747933200000|2025-05-22 17:00:00|7863.6|7861.6|7860.8|7858.8|7865.1|7863.1|7860.3|7858.3|33
1747933500000|2025-05-22 17:05:00|7861.1|7859.1|7861.3|7859.3|7864.1|7862.1|7860.3|7858.3|37
1747933800000|2025-05-22 17:10:00|7861.6|7859.6|7861.8|7859.8|7864.1|7862.1|7861.1|7859.1|43
1747934100000|2025-05-22 17:15:00|7862.1|7860.1|7869.8|7867.8|7871.6|7869.6|7862.1|7860.1|53
1747934400000|2025-05-22 17:20:00|7870.1|7868.1|7875.6|7873.6|7876.1|7874.1|7869.8|7867.8|67
1747934700000|2025-05-22 17:25:00|7875.3|7873.3|7877.3|7875.3|7879.6|7877.6|7875.3|7873.3|81
1747935000000|2025-05-22 17:30:00|7877.1|7875.1|7879.8|7877.8|7879.8|7877.8|7874.6|7872.6|25
1747935300000|2025-05-22 17:35:00|7880.1|7878.1|7878.8|7876.8|7881.1|7879.1|7876.3|7874.3|44
1747935600000|2025-05-22 17:40:00|7878.6|7876.6|7883.3|7881.3|7883.6|7881.6|7878.6|7876.6|71
1747935900000|2025-05-22 17:45:00|7883.6|7881.6|7882.3|7880.3|7883.8|7881.8|7879.3|7877.3|107
1747936200000|2025-05-22 17:50:00|7882.1|7880.1|7881.1|7879.1|7883.1|7881.1|7879.8|7877.8|42
1747936500000|2025-05-22 17:55:00|7881.3|7879.3|7882.8|7880.8|7886.1|7884.1|7880.8|7878.8|43
1747936800000|2025-05-22 18:00:00|7882.1|7880.1|7882.8|7880.8|7884.3|7882.3|7880.8|7878.8|54
1747937100000|2025-05-22 18:05:00|7882.6|7880.6|7881.3|7879.3|7883.1|7881.1|7879.3|7877.3|11
1747937400000|2025-05-22 18:10:00|7881.1|7879.1|7883.3|7881.3|7883.8|7881.8|7879.3|7877.3|11
1747937700000|2025-05-22 18:15:00|7883.1|7881.1|7884.3|7882.3|7885.6|7883.6|7880.8|7878.8|20
1747938000000|2025-05-22 18:20:00|7884.1|7882.1|7885.8|7883.8|7886.8|7884.8|7881.8|7879.8|7
1747938300000|2025-05-22 18:25:00|7886.1|7884.1|7883.1|7881.1|7886.3|7884.3|7882.3|7880.3|5
1747938600000|2025-05-22 18:30:00|7882.8|7880.8|7884.3|7882.3|7884.8|7882.8|7881.3|7879.3|14
1747938900000|2025-05-22 18:35:00|7884.6|7882.6|7880.8|7878.8|7885.1|7883.1|7880.3|7878.3|11
1747939200000|2025-05-22 18:40:00|7880.6|7878.6|7881.3|7879.3|7882.6|7880.6|7880.1|7878.1|38
1747939500000|2025-05-22 18:45:00|7880.8|7878.8|7880.8|7878.8|7882.8|7880.8|7879.3|7877.3|15
1747939800000|2025-05-22 18:50:00|7880.6|7878.6|7883.8|7881.8|7885.3|7883.3|7880.6|7878.6|13
1747940100000|2025-05-22 18:55:00|7884.1|7882.1|7884.8|7882.8|7886.3|7884.3|7884.1|7882.1|33
1747940400000|2025-05-22 19:00:00|7885.1|7883.1|7886.1|7884.1|7887.3|7885.3|7884.6|7882.6|22
1747940700000|2025-05-22 19:05:00|7885.8|7883.8|7884.3|7882.3|7887.3|7885.3|7884.3|7882.3|15
1747941000000|2025-05-22 19:10:00|7884.1|7882.1|7887.3|7885.3|7887.3|7885.3|7883.8|7881.8|16
1747941300000|2025-05-22 19:15:00|7887.1|7885.1|7886.3|7884.3|7887.3|7885.3|7884.6|7882.6|21
1747941600000|2025-05-22 19:20:00|7886.6|7884.6|7887.8|7885.8|7888.3|7886.3|7885.3|7883.3|35
1747941900000|2025-05-22 19:25:00|7888.1|7886.1|7889.8|7887.8|7891.1|7889.1|7887.8|7885.8|49
1747942200000|2025-05-22 19:30:00|7890.1|7888.1|7885.3|7883.3|7890.3|7888.3|7883.8|7881.8|21
1747942500000|2025-05-22 19:35:00|7885.6|7883.6|7882.6|7880.6|7886.3|7884.3|7881.8|7879.8|18
1747942800000|2025-05-22 19:40:00|7882.3|7880.3|7877.1|7875.1|7883.6|7881.6|7876.8|7874.8|73
1747943100000|2025-05-22 19:45:00|7876.8|7874.8|7877.1|7875.1|7878.6|7876.6|7873.6|7871.6|43
1747943400000|2025-05-22 19:50:00|7877.3|7875.3|7871.6|7869.6|7881.1|7879.1|7871.6|7869.6|75
1747943700000|2025-05-22 19:55:00|7872.8|7870.8|7867.1|7865.1|7872.8|7870.8|7863.8|7861.8|191
1747944000000|2025-05-22 20:00:00|7870.3|7866.3|7876|7872|7876.3|7872.3|7870.3|7866.3|0
1747944300000|2025-05-22 20:05:00|7876.3|7872.3|7874.8|7870.8|7876.3|7872.3|7873.1|7869.1|0
1747944600000|2025-05-22 20:10:00|7874.5|7870.5|7872.8|7868.8|7874.8|7870.8|7871.9|7867.9|0
1747944900000|2025-05-22 20:15:00|7873.3|7869.3|7871.8|7867.8|7874.4|7870.4|7871.3|7867.3|0
1747945200000|2025-05-22 20:20:00|7871.6|7867.6|7872|7868|7873|7869|7871.4|7867.4|0
1747945500000|2025-05-22 20:25:00|7871.9|7867.9|7870.8|7866.8|7871.9|7867.9|7870.2|7866.2|0
1747945800000|2025-05-22 20:30:00|7870.6|7866.6|7873.4|7869.4|7873.6|7869.6|7870.3|7866.3|0
1747946100000|2025-05-22 20:35:00|7873.1|7869.1|7874.6|7870.6|7874.9|7870.9|7872.9|7868.9|0
1747946400000|2025-05-22 20:40:00|7874.4|7870.4|7875.3|7871.3|7876.2|7872.2|7873|7869|0
1747946700000|2025-05-22 20:45:00|7875.4|7871.4|7877.3|7873.3|7877.3|7873.3|7874.7|7870.7|0
1747947000000|2025-05-22 20:50:00|7877.1|7873.1|7879.6|7875.6|7879.9|7875.9|7876.7|7872.7|0
1747947300000|2025-05-22 20:55:00|7879.4|7875.4|7881|7877|7881.3|7877.3|7879.1|7875.1|0
1747947600000|2025-05-22 21:00:00|7880.9|7876.9|7881.6|7877.6|7881.7|7877.7|7880.6|7876.6|0
1747947900000|2025-05-22 21:05:00|7881.7|7877.7|7882.3|7878.3|7883|7879|7881.7|7877.7|0
1747948200000|2025-05-22 21:10:00|7882.2|7878.2|7881.8|7877.8|7882.3|7878.3|7881.8|7877.8|0
1747948500000|2025-05-22 21:15:00|7881.9|7877.9|7881.9|7877.9|7882.2|7878.2|7881.8|7877.8|0
1747948800000|2025-05-22 21:20:00|7882|7878|7881.4|7877.4|7882.3|7878.3|7881.4|7877.4|0
1747949100000|2025-05-22 21:25:00|7881.5|7877.5|7881.5|7877.5|7881.6|7877.6|7881.4|7877.4|0
1747949400000|2025-05-22 21:30:00|7881.4|7877.4|7881.2|7877.2|7881.6|7877.6|7881|7877|0
1747949700000|2025-05-22 21:35:00|7881.1|7877.1|7881.2|7877.2|7881.4|7877.4|7881|7877|0
1747950000000|2025-05-22 21:40:00|7881.4|7877.4|7881|7877|7881.4|7877.4|7881|7877|0
1747950300000|2025-05-22 21:45:00|7881.1|7877.1|7881.1|7877.1|7881.2|7877.2|7881.1|7877.1|0
1747950600000|2025-05-22 21:50:00|7881.2|7877.2|7881.4|7877.4|7881.4|7877.4|7880.7|7876.7|0
1747950900000|2025-05-22 21:55:00|7881.5|7877.5|7882.7|7878.7|7882.7|7878.7|7881.5|7877.5|0
1747951200000|2025-05-22 22:00:00|7883.9|7879.9|7879|7875|7885.4|7881.4|7878.6|7874.6|0
1747951500000|2025-05-22 22:05:00|7879.1|7875.1|7878.7|7874.7|7880.3|7876.3|7878.5|7874.5|0
1747951800000|2025-05-22 22:10:00|7878.6|7874.6|7878.3|7874.3|7879.9|7875.9|7877.7|7873.7|0
1747952100000|2025-05-22 22:15:00|7878.5|7874.5|7879.1|7875.1|7879.6|7875.6|7878.1|7874.1|0
1747952400000|2025-05-22 22:20:00|7878.9|7874.9|7878.1|7874.1|7879.4|7875.4|7878|7874|0
1747952700000|2025-05-22 22:25:00|7878|7874|7876.4|7872.4|7878.5|7874.5|7876|7872|0
1747953000000|2025-05-22 22:30:00|7876.7|7872.7|7875.7|7871.7|7876.7|7872.7|7875.3|7871.3|0
1747953300000|2025-05-22 22:35:00|7875.8|7871.8|7875|7871|7875.8|7871.8|7875|7871|0
1747953600000|2025-05-22 22:40:00|7875.1|7871.1|7875|7871|7875.9|7871.9|7874.4|7870.4|0
1747953900000|2025-05-22 22:45:00|7874.5|7870.5|7873.1|7869.1|7874.8|7870.8|7872.8|7868.8|0
1747954200000|2025-05-22 22:50:00|7873.3|7869.3|7865.6|7861.6|7873.3|7869.3|7865.6|7861.6|0
1747954500000|2025-05-22 22:55:00|7865.8|7861.8|7866.6|7862.6|7867.1|7863.1|7865.4|7861.4|0
1747954800000|2025-05-22 23:00:00|7866.3|7862.3|7866.8|7862.8|7867.1|7863.1|7864.4|7860.4|0
1747955100000|2025-05-22 23:05:00|7867|7863|7867.5|7863.5|7867.7|7863.7|7866.6|7862.6|0
1747955400000|2025-05-22 23:10:00|7867.2|7863.2|7869.1|7865.1|7869.1|7865.1|7866.8|7862.8|0
1747955700000|2025-05-22 23:15:00|7869.4|7865.4|7870.3|7866.3|7870.6|7866.6|7869.1|7865.1|0
1747956000000|2025-05-22 23:20:00|7870.2|7866.2|7869.9|7865.9|7871.2|7867.2|7869.9|7865.9|0
1747956300000|2025-05-22 23:25:00|7869.6|7865.6|7870.7|7866.7|7871.3|7867.3|7869.4|7865.4|0
1747956600000|2025-05-22 23:30:00|7870.9|7866.9|7870.1|7866.1|7871.8|7867.8|7870.1|7866.1|0
1747956900000|2025-05-22 23:35:00|7870|7866|7868.1|7864.1|7870.4|7866.4|7867.5|7863.5|0
1747957200000|2025-05-22 23:40:00|7868|7864|7868.6|7864.6|7869.1|7865.1|7867.4|7863.4|0
1747957500000|2025-05-22 23:45:00|7868.5|7864.5|7870.3|7866.3|7870.3|7866.3|7868.1|7864.1|0
1747957800000|2025-05-22 23:50:00|7871.2|7867.2|7872.1|7868.1|7872.2|7868.2|7871.2|7867.2|0
1747958100000|2025-05-22 23:55:00|7872|7868|7872|7868|7872.6|7868.6|7871.2|7867.2|0
1747958400000|2025-05-23 00:00:00|7872.4|7868.4|7875.8|7871.8|7877.1|7873.1|7871.8|7867.8|0
1747958700000|2025-05-23 00:05:00|7875.9|7871.9|7874.2|7870.2|7876.5|7872.5|7874.1|7870.1|0
1747959000000|2025-05-23 00:10:00|7874.3|7870.3|7875.6|7871.6|7877.1|7873.1|7873.5|7869.5|0
1747959300000|2025-05-23 00:15:00|7875.4|7871.4|7873.9|7870.9|7875.8|7872.2|7871.4|7868.4|0
1747959600000|2025-05-23 00:20:00|7872.7|7869.7|7873.9|7870.9|7875.8|7872.8|7872.7|7869.7|0
1747959900000|2025-05-23 00:25:00|7873.2|7870.2|7876.5|7873.5|7876.5|7873.5|7872.6|7869.6|0
1747960200000|2025-05-23 00:30:00|7877.1|7874.1|7875.2|7872.2|7877.7|7874.7|7875.1|7872.1|0
1747960500000|2025-05-23 00:35:00|7876.4|7873.4|7875.4|7872.4|7879.3|7876.3|7875.4|7872.4|0
1747960800000|2025-05-23 00:40:00|7875.5|7872.5|7874.2|7871.2|7875.5|7872.5|7874.1|7871.1|0
1747961100000|2025-05-23 00:45:00|7875.4|7872.4|7876.7|7873.7|7876.8|7873.8|7874.2|7871.2|0
1747961400000|2025-05-23 00:50:00|7876.8|7873.8|7878.1|7875.1|7878.1|7875.1|7876.7|7873.7|0
1747961700000|2025-05-23 00:55:00|7876.8|7873.8|7879.3|7876.3|7879.3|7876.3|7876.8|7873.8|0
1747962000000|2025-05-23 01:00:00|7878.7|7875.7|7875.4|7872.4|7879.3|7876.3|7874.8|7871.8|0
1747962300000|2025-05-23 01:05:00|7874.1|7871.1|7872.8|7869.8|7874.2|7871.2|7871.5|7868.5|0
1747962600000|2025-05-23 01:10:00|7874.1|7871.1|7874.1|7871.1|7874.1|7871.1|7872.8|7869.8|0
1747962900000|2025-05-23 01:15:00|7874.7|7871.7|7874.7|7871.7|7875.4|7872.4|7874|7871|0
1747963200000|2025-05-23 01:20:00|7875.4|7872.4|7874.1|7871.1|7875.4|7872.4|7872.8|7869.8|0
1747963500000|2025-05-23 01:25:00|7875.3|7872.3|7876.7|7873.7|7876.7|7873.7|7875.3|7872.3|0
1747963800000|2025-05-23 01:30:00|7876.6|7873.6|7875.5|7872.5|7876.7|7873.7|7875.4|7872.4|0
1747964100000|2025-05-23 01:35:00|7875.4|7872.4|7874.2|7871.2|7875.5|7872.5|7872.8|7869.8|0
1747964400000|2025-05-23 01:40:00|7874.1|7871.1|7874.1|7871.1|7874.8|7871.8|7872.8|7869.8|0
1747964700000|2025-05-23 01:45:00|7874.2|7871.2|7872.9|7869.9|7875.4|7872.4|7872.8|7869.8|0
1747965000000|2025-05-23 01:50:00|7873.5|7870.5|7872.8|7869.8|7874.2|7871.2|7871.6|7868.6|0
1747965300000|2025-05-23 01:55:00|7872.9|7869.9|7872.9|7869.9|7872.9|7869.9|7871.5|7868.5|0
1747965600000|2025-05-23 02:00:00|7872.8|7869.8|7874.2|7871.2|7874.8|7871.8|7872.8|7869.8|0
1747965900000|2025-05-23 02:05:00|7873.6|7870.6|7874.2|7871.2|7874.2|7871.2|7873.6|7870.6|0
1747966200000|2025-05-23 02:10:00|7874.3|7871.3|7878.1|7875.1|7878.1|7875.1|7874.3|7871.3|0
1747966500000|2025-05-23 02:15:00|7876.8|7873.8|7876.9|7873.9|7878.2|7875.2|7876.8|7873.8|0
1747966800000|2025-05-23 02:20:00|7877|7874|7876.9|7873.9|7877|7874|7876.9|7873.9|0
1747967100000|2025-05-23 02:25:00|7877|7874|7878.2|7875.2|7878.3|7875.3|7877|7874|0
1747967400000|2025-05-23 02:30:00|7878.3|7875.3|7874.3|7871.3|7878.3|7875.3|7873|7870|0
1747967700000|2025-05-23 02:35:00|7874.4|7871.4|7875.6|7872.6|7875.6|7872.6|7874.3|7871.3|0
1747968000000|2025-05-23 02:40:00|7875|7872|7874.3|7871.3|7875.6|7872.6|7874.3|7871.3|0
1747968300000|2025-05-23 02:45:00|7876.7|7873.7|7877.4|7874.4|7877.4|7874.4|7876.7|7873.7|0
1747968600000|2025-05-23 02:50:00|7877.3|7874.3|7877.3|7874.3|7877.4|7874.4|7876.1|7873.1|0
1747968900000|2025-05-23 02:55:00|7877.4|7874.4|7878.6|7875.6|7879.2|7876.2|7877.3|7874.3|0
1747969200000|2025-05-23 03:00:00|7877.5|7874.5|7878.1|7875.1|7879.5|7876.5|7877.5|7874.5|0
1747969500000|2025-05-23 03:05:00|7877.5|7874.5|7875.6|7872.6|7877.5|7874.5|7874.3|7871.3|0
1747969800000|2025-05-23 03:10:00|7876.8|7873.8|7875.6|7872.6|7876.9|7873.9|7875.6|7872.6|0
1747970100000|2025-05-23 03:15:00|7874.3|7871.3|7876.9|7873.9|7876.9|7873.9|7874.3|7871.3|0
1747970400000|2025-05-23 03:20:00|7877.5|7874.5|7877|7874|7878.3|7875.3|7876.9|7873.9|0
1747970700000|2025-05-23 03:25:00|7876.4|7873.4|7875.7|7872.7|7877|7874|7874.4|7871.4|0
1747971000000|2025-05-23 03:30:00|7875|7872|7873.1|7870.1|7875.7|7872.7|7873.1|7870.1|0
1747971300000|2025-05-23 03:35:00|7873|7870|7873|7870|7873.1|7870.1|7871.1|7868.1|0
1747971900000|2025-05-23 03:45:00|7873.7|7870.7|7873.1|7870.1|7874.3|7871.3|7873|7870|0
1747972200000|2025-05-23 03:50:00|7874.3|7871.3|7874.4|7871.4|7875.7|7872.7|7874.3|7871.3|0
1747972500000|2025-05-23 03:55:00|7874.3|7871.3|7874.4|7871.4|7874.4|7871.4|7874.3|7871.3|0
1747972800000|2025-05-23 04:00:00|7874.3|7871.3|7871.8|7868.8|7874.3|7871.3|7871.7|7868.7|0
1747973100000|2025-05-23 04:05:00|7871.7|7868.7|7871.7|7868.7|7873|7870|7871.7|7868.7|0
1747973700000|2025-05-23 04:15:00|7870.4|7867.4|7870.4|7867.4|7870.4|7867.4|7870.4|7867.4|0
1747974000000|2025-05-23 04:20:00|7870.5|7867.5|7870.5|7867.5|7871.7|7868.7|7870.4|7867.4|0
1747974300000|2025-05-23 04:25:00|7870.4|7867.4|7870.4|7867.4|7870.4|7867.4|7869.2|7866.2|0
1747974900000|2025-05-23 04:35:00|7869.1|7866.1|7867.2|7864.2|7870.4|7867.4|7867.1|7864.1|0
1747975200000|2025-05-23 04:40:00|7867.8|7864.8|7867.8|7864.8|7869.1|7866.1|7867.8|7864.8|0
1747975500000|2025-05-23 04:45:00|7862.8|7859.8|7865.6|7862.6|7866.9|7863.9|7862.7|7859.7|0
1747975800000|2025-05-23 04:50:00|7866.9|7863.9|7868.1|7865.1|7868.1|7865.1|7866.9|7863.9|0
1747976100000|2025-05-23 04:55:00|7866.9|7863.9|7868.2|7865.2|7868.2|7865.2|7865.6|7862.6|0
1747976400000|2025-05-23 05:00:00|7869.4|7866.4|7868.2|7865.2|7869.5|7866.5|7868.2|7865.2|0
1747976700000|2025-05-23 05:05:00|7869.5|7866.5|7869.5|7866.5|7869.5|7866.5|7868.2|7865.2|0
1747977000000|2025-05-23 05:10:00|7870.8|7867.8|7870.8|7867.8|7870.8|7867.8|7869.5|7866.5|0
1747977300000|2025-05-23 05:15:00|7871.4|7868.4|7872.1|7869.1|7872.1|7869.1|7871.4|7868.4|0
1747977600000|2025-05-23 05:20:00|7872.7|7869.7|7872.1|7869.1|7873.4|7870.4|7872.1|7869.1|0
1747977900000|2025-05-23 05:25:00|7872.2|7869.2|7873.4|7870.4|7873.4|7870.4|7872.1|7869.1|0
1747978200000|2025-05-23 05:30:00|7872.8|7869.8|7869.5|7866.5|7873.4|7870.4|7868.2|7865.2|0
1747978500000|2025-05-23 05:35:00|7868.2|7865.2|7869.5|7866.5|7869.5|7866.5|7868.2|7865.2|0
1747978800000|2025-05-23 05:40:00|7868.2|7865.2|7870.8|7867.8|7870.8|7867.8|7868.2|7865.2|0
1747979100000|2025-05-23 05:45:00|7869.5|7866.5|7868.2|7865.2|7869.5|7866.5|7867.5|7864.5|0
1747979400000|2025-05-23 05:50:00|7868.1|7865.1|7864.3|7861.3|7868.1|7865.1|7864.3|7861.3|0
1747979700000|2025-05-23 05:55:00|7863.1|7860.1|7865.6|7862.6|7865.7|7862.7|7861.8|7858.8|0
1747980000000|2025-05-23 06:00:00|7866.1|7862.1|7866.1|7864.1|7872.1|7870.1|7865.1|7862.1|194
1747980300000|2025-05-23 06:05:00|7865.6|7863.6|7858.3|7856.3|7865.6|7863.6|7858.3|7856.3|89
1747980600000|2025-05-23 06:10:00|7858.6|7856.6|7856.8|7854.8|7858.6|7856.6|7856.1|7854.1|35
1747980900000|2025-05-23 06:15:00|7856.6|7854.6|7854.6|7852.6|7856.6|7854.6|7851.8|7849.8|60
1747981200000|2025-05-23 06:20:00|7853.6|7851.6|7855.6|7853.6|7857.1|7855.1|7852.6|7850.6|61
1747981500000|2025-05-23 06:25:00|7855.3|7853.3|7858.8|7856.8|7860.6|7858.6|7853.3|7851.3|47
1747981800000|2025-05-23 06:30:00|7859.1|7857.1|7859.6|7857.6|7860.8|7858.8|7856.6|7854.6|41
1747982100000|2025-05-23 06:35:00|7859.3|7857.3|7861.3|7859.3|7861.3|7859.3|7856.8|7854.8|32
1747982400000|2025-05-23 06:40:00|7861.6|7859.6|7866.6|7864.6|7868.6|7866.6|7861.3|7859.3|91
1747982700000|2025-05-23 06:45:00|7867.1|7865.1|7864.6|7862.6|7868.3|7866.3|7863.1|7861.1|19
1747983000000|2025-05-23 06:50:00|7863.8|7861.8|7866.1|7864.1|7868.1|7866.1|7863.1|7861.1|59
1747983300000|2025-05-23 06:55:00|7865.8|7863.8|7865.6|7863.6|7869.3|7867.3|7862.6|7860.6|117
1747983600000|2025-05-23 07:00:00|7865.1|7864.1|7883.3|7882.3|7886.6|7885.6|7865.1|7864.1|1225
1747983900000|2025-05-23 07:05:00|7883.8|7882.8|7887.6|7886.6|7889.6|7888.6|7880.3|7879.3|388
1747984200000|2025-05-23 07:10:00|7887.8|7886.8|7881.3|7880.3|7888.3|7887.3|7879.6|7878.6|481
1747984500000|2025-05-23 07:15:00|7881.1|7880.1|7882.1|7881.1|7884.1|7883.1|7877.8|7876.8|362
1747984800000|2025-05-23 07:20:00|7882.4|7881.4|7877.1|7876.1|7884.9|7883.9|7874.6|7873.6|389
1747985100000|2025-05-23 07:25:00|7877.4|7876.4|7882.4|7881.4|7884.1|7883.1|7877.4|7876.4|306
1747985400000|2025-05-23 07:30:00|7882|7881|7881|7880|7882|7881|7873.7|7872.7|294
1747985700000|2025-05-23 07:35:00|7881.2|7880.2|7878.5|7877.5|7882.7|7881.7|7877.7|7876.7|272
1747986000000|2025-05-23 07:40:00|7879.3|7878.3|7878|7877|7879.3|7878.3|7873.5|7872.5|253
1747986300000|2025-05-23 07:45:00|7877.8|7876.8|7871.3|7870.3|7877.8|7876.8|7870.3|7869.3|252
1747986600000|2025-05-23 07:50:00|7871|7870|7864.2|7863.2|7872.7|7871.7|7863.5|7862.5|206
1747986900000|2025-05-23 07:55:00|7864|7863|7866|7865|7869|7868|7863.2|7862.2|146
1747987200000|2025-05-23 08:00:00|7865.8|7864.8|7867.8|7866.8|7872.3|7871.3|7863.8|7862.8|187
1747987500000|2025-05-23 08:05:00|7867.5|7866.5|7868.8|7867.8|7871.5|7870.5|7866.8|7865.8|146
1747987800000|2025-05-23 08:10:00|7868.9|7867.9|7869.6|7868.6|7870.9|7869.9|7867.4|7866.4|188
1747988100000|2025-05-23 08:15:00|7869.9|7868.9|7860.6|7859.6|7869.9|7868.9|7858.9|7857.9|173
1747988400000|2025-05-23 08:20:00|7861.1|7860.1|7864.1|7863.1|7865.4|7864.4|7857.9|7856.9|176
1747988700000|2025-05-23 08:25:00|7864.4|7863.4|7869.6|7868.6|7869.6|7868.6|7864.4|7863.4|108
1747989000000|2025-05-23 08:30:00|7869.2|7868.2|7862.7|7861.7|7870.2|7869.2|7861.7|7860.7|149
1747989300000|2025-05-23 08:35:00|7863|7862|7863.5|7862.5|7864.2|7863.2|7859.5|7858.5|107
1747989600000|2025-05-23 08:40:00|7863.9|7862.9|7857.1|7856.1|7864.4|7863.4|7855.6|7854.6|181
1747989900000|2025-05-23 08:45:00|7857.4|7856.4|7857.9|7856.9|7858.6|7857.6|7852.9|7851.9|259
1747990200000|2025-05-23 08:50:00|7857.8|7856.8|7853.3|7852.3|7858|7857|7851.5|7850.5|177
1747990500000|2025-05-23 08:55:00|7853|7852|7854.5|7853.5|7856|7855|7851.3|7850.3|165
1747990800000|2025-05-23 09:00:00|7854.6|7853.6|7848.1|7847.1|7854.6|7853.6|7846.4|7845.4|192
1747991100000|2025-05-23 09:05:00|7848.4|7847.4|7846.1|7845.1|7849.6|7848.6|7843.4|7842.4|216
1747991400000|2025-05-23 09:10:00|7845.9|7844.9|7846.1|7845.1|7847.9|7846.9|7843.9|7842.9|147
1747991700000|2025-05-23 09:15:00|7846.4|7845.4|7846.6|7845.6|7849.6|7848.6|7845.1|7844.1|160
1747992000000|2025-05-23 09:20:00|7846.3|7845.3|7833.3|7832.3|7847.6|7846.6|7830.8|7829.8|449
1747992300000|2025-05-23 09:25:00|7833.1|7832.1|7826.3|7825.3|7833.6|7832.6|7824.6|7823.6|358
1747992600000|2025-05-23 09:30:00|7826.9|7825.9|7836.2|7835.2|7837.2|7836.2|7826.9|7825.9|190
1747992900000|2025-05-23 09:35:00|7836.4|7835.4|7838.2|7837.2|7839.9|7838.9|7836.2|7835.2|167
1747993200000|2025-05-23 09:40:00|7837|7836|7835.5|7834.5|7837|7836|7831.7|7830.7|100
1747993500000|2025-05-23 09:45:00|7835.2|7834.2|7834.2|7833.2|7837.5|7836.5|7830.2|7829.2|145
1747993800000|2025-05-23 09:50:00|7834.8|7833.8|7838.6|7837.6|7839.6|7838.6|7828.8|7827.8|180
1747994100000|2025-05-23 09:55:00|7838.3|7837.3|7836.6|7835.6|7842.6|7841.6|7835.8|7834.8|170
1747994400000|2025-05-23 10:00:00|7835.6|7834.6|7832.1|7831.1|7840.1|7839.1|7831.8|7830.8|134
1747994700000|2025-05-23 10:05:00|7831.8|7830.8|7832.1|7831.1|7832.3|7831.3|7829.1|7828.1|150
1747995000000|2025-05-23 10:10:00|7833.3|7832.3|7825|7824|7833.3|7832.3|7824.3|7823.3|162
1747995300000|2025-05-23 10:15:00|7825.3|7824.3|7827.5|7826.5|7829.3|7828.3|7825.3|7824.3|241
1747995600000|2025-05-23 10:20:00|7827.3|7826.3|7829.6|7828.6|7830.6|7829.6|7825.3|7824.3|88
1747995900000|2025-05-23 10:25:00|7829.3|7828.3|7830.1|7829.1|7832.3|7831.3|7828.1|7827.1|112
1747996200000|2025-05-23 10:30:00|7830.3|7829.3|7830.3|7829.3|7830.8|7829.8|7826.6|7825.6|112
1747996500000|2025-05-23 10:35:00|7830.1|7829.1|7828.3|7827.3|7832.8|7831.8|7826.8|7825.8|103
1747996800000|2025-05-23 10:40:00|7828.4|7827.4|7831.7|7830.7|7833.2|7832.2|7827.9|7826.9|58
1747997100000|2025-05-23 10:45:00|7831.9|7830.9|7827.9|7826.9|7832.7|7831.7|7827.2|7826.2|73
1747997400000|2025-05-23 10:50:00|7827.5|7826.5|7828.5|7827.5|7830|7829|7827|7826|105
1747997700000|2025-05-23 10:55:00|7828.8|7827.8|7830.5|7829.5|7832.3|7831.3|7827.8|7826.8|98
1747998000000|2025-05-23 11:00:00|7830.1|7829.1|7828.9|7827.9|7831.9|7830.9|7827.4|7826.4|91
1747998300000|2025-05-23 11:05:00|7828.6|7827.6|7827.4|7826.4|7829.6|7828.6|7825.1|7824.1|65
1747998600000|2025-05-23 11:10:00|7827.9|7826.9|7822.9|7821.9|7827.9|7826.9|7822.6|7821.6|93
1747998900000|2025-05-23 11:15:00|7823.1|7822.1|7812.1|7811.1|7825.1|7824.1|7811.4|7810.4|534
1747999200000|2025-05-23 11:20:00|7813.1|7812.1|7815.1|7814.1|7817.6|7816.6|7808.1|7807.1|576
1747999500000|2025-05-23 11:25:00|7815.4|7814.4|7813.9|7812.9|7818.6|7817.6|7813.6|7812.6|101
1747999800000|2025-05-23 11:30:00|7812.6|7811.6|7816.3|7815.3|7818.3|7817.3|7811.3|7810.3|63
1748000100000|2025-05-23 11:35:00|7816.6|7815.6|7815.3|7814.3|7818.3|7817.3|7811.8|7810.8|96
1748000400000|2025-05-23 11:40:00|7815.1|7814.1|7744.1|7743.1|7819.8|7818.8|7722.1|7721.1|3329
1748000700000|2025-05-23 11:45:00|7743.1|7742.1|7710.3|7709.3|7748.6|7747.6|7689.1|7688.1|3111
1748001000000|2025-05-23 11:50:00|7710.6|7709.6|7700.8|7699.8|7724.6|7723.6|7674.8|7673.8|1450
1748001300000|2025-05-23 11:55:00|7700.6|7699.6|7665.6|7664.6|7710.1|7709.1|7664.8|7663.8|926
1748001600000|2025-05-23 12:00:00|7665.9|7664.9|7659.6|7658.6|7677.4|7676.4|7641.6|7640.6|1576
1748001900000|2025-05-23 12:05:00|7659.9|7658.9|7664.1|7663.1|7666.4|7665.4|7624.1|7623.1|1463
1748002200000|2025-05-23 12:10:00|7663.2|7662.2|7637.5|7636.5|7664.5|7663.5|7622.2|7621.2|1085
1748002500000|2025-05-23 12:15:00|7636.5|7635.5|7641|7640|7656|7655|7618.7|7617.7|926
1748002800000|2025-05-23 12:20:00|7641.4|7640.4|7654.4|7653.4|7655.1|7654.1|7631.6|7630.6|786
1748003100000|2025-05-23 12:25:00|7654.6|7653.6|7679.4|7678.4|7681.4|7680.4|7653.4|7652.4|736
1748003400000|2025-05-23 12:30:00|7678.3|7677.3|7676.5|7675.5|7690|7689|7670.3|7669.3|986
1748003700000|2025-05-23 12:35:00|7676.8|7675.8|7670.8|7669.8|7686.8|7685.8|7668.8|7667.8|566
1748004000000|2025-05-23 12:40:00|7671.9|7670.9|7676.4|7675.4|7688.9|7687.9|7668.1|7667.1|415
1748004300000|2025-05-23 12:45:00|7676.6|7675.6|7665.1|7664.1|7677.6|7676.6|7647.9|7646.9|725
1748004600000|2025-05-23 12:50:00|7664.9|7663.9|7655.2|7654.2|7665.2|7664.2|7648.2|7647.2|374
1748004900000|2025-05-23 12:55:00|7655.4|7654.4|7658.4|7657.4|7660.4|7659.4|7644.4|7643.4|470
1748005200000|2025-05-23 13:00:00|7658.6|7657.6|7646.6|7645.6|7658.6|7657.6|7642.4|7641.4|405
1748005500000|2025-05-23 13:05:00|7646.9|7645.9|7640.1|7639.1|7646.9|7645.9|7636.1|7635.1|528
1748005800000|2025-05-23 13:10:00|7640.4|7639.4|7631.4|7630.4|7640.9|7639.9|7628.9|7627.9|341
1748006100000|2025-05-23 13:15:00|7631.2|7630.2|7640.4|7639.4|7644.2|7643.2|7623.2|7622.2|863
1748006400000|2025-05-23 13:20:00|7640.2|7639.2|7645|7644|7653|7652|7636|7635|708
1748006700000|2025-05-23 13:25:00|7644.7|7643.7|7666.2|7665.2|7668.2|7667.2|7644.7|7643.7|414
1748007000000|2025-05-23 13:30:00|7665.5|7664.5|7688.8|7687.8|7696|7695|7665.5|7664.5|710
1748007300000|2025-05-23 13:35:00|7689|7688|7685.8|7684.8|7697.8|7696.8|7685|7684|495
1748007600000|2025-05-23 13:40:00|7685.7|7684.7|7696.4|7695.4|7697.4|7696.4|7682.9|7681.9|345
1748007900000|2025-05-23 13:45:00|7696.7|7695.7|7680.9|7679.9|7697.9|7696.9|7677.4|7676.4|389
1748008200000|2025-05-23 13:50:00|7681.7|7680.7|7690.4|7689.4|7695.3|7694.3|7680.7|7679.7|567
1748008500000|2025-05-23 13:55:00|7690.1|7689.1|7698.4|7697.4|7698.4|7697.4|7689.6|7688.6|448
1748008800000|2025-05-23 14:00:00|7697.9|7696.9|7713.6|7712.6|7717.6|7716.6|7697.2|7696.2|715
1748009100000|2025-05-23 14:05:00|7713.3|7712.3|7718.1|7717.1|7723.1|7722.1|7713.3|7712.3|756
1748009400000|2025-05-23 14:10:00|7716.6|7715.6|7717.7|7716.7|7730.2|7729.2|7710.4|7709.4|412
1748009700000|2025-05-23 14:15:00|7717|7716|7704|7703|7720.2|7719.2|7704|7703|301
1748010000000|2025-05-23 14:20:00|7704.6|7703.6|7723.4|7722.4|7723.9|7722.9|7702.7|7701.7|283
1748010300000|2025-05-23 14:25:00|7723.9|7722.9|7713.1|7712.1|7726.3|7725.3|7709.4|7708.4|376
1748010600000|2025-05-23 14:30:00|7712.5|7711.5|7723.6|7722.6|7724.1|7723.1|7711|7710|278
1748010900000|2025-05-23 14:35:00|7723.9|7722.9|7718.2|7717.2|7725.5|7724.5|7717.7|7716.7|296
1748011200000|2025-05-23 14:40:00|7718.5|7717.5|7726.2|7725.2|7728|7727|7716.3|7715.3|284
1748011500000|2025-05-23 14:45:00|7725.9|7724.9|7734.2|7733.2|7737.8|7736.8|7725.9|7724.9|353
1748011800000|2025-05-23 14:50:00|7733.9|7732.9|7724.4|7723.4|7734.5|7733.5|7723.2|7722.2|283
1748012100000|2025-05-23 14:55:00|7724.7|7723.7|7727.3|7726.3|7730.1|7729.1|7724.2|7723.2|296
1748012400000|2025-05-23 15:00:00|7727.9|7726.9|7727.2|7726.2|7732.4|7731.4|7720.7|7719.7|411
1748012700000|2025-05-23 15:05:00|7727|7726|7721.9|7720.9|7729|7728|7715|7714|324
1748013000000|2025-05-23 15:10:00|7722.1|7721.1|7721.1|7720.1|7723.6|7722.6|7715.3|7714.3|266
1748013300000|2025-05-23 15:15:00|7720.9|7719.9|7723|7722|7726.2|7725.2|7716.1|7715.1|544
1748013600000|2025-05-23 15:20:00|7722.6|7721.6|7726.1|7725.1|7730.7|7729.7|7722|7721|656
1748013900000|2025-05-23 15:25:00|7726.4|7725.4|7723.5|7722.5|7726.6|7725.6|7718.4|7717.4|917
1748014200000|2025-05-23 15:30:00|7713.7|7712.7|7723.4|7721.4|7723.9|7721.9|7713.1|7711.1|3356
1748014500000|2025-05-23 15:35:00|7722.9|7720.9|7724.2|7722.2|7731.1|7729.1|7717.8|7715.8|1587
1748014800000|2025-05-23 15:40:00|7724.7|7722.7|7727.2|7725.2|7727.7|7725.7|7721.6|7719.6|351
1748015100000|2025-05-23 15:45:00|7727.4|7725.4|7722.4|7720.4|7728.4|7726.4|7720|7718|231
1748015400000|2025-05-23 15:50:00|7722.6|7720.6|7715.7|7713.7|7723.6|7721.6|7712.8|7710.8|132
1748015700000|2025-05-23 15:55:00|7715.5|7713.5|7713|7711|7716|7714|7711.2|7709.2|98
1748016000000|2025-05-23 16:00:00|7713.2|7711.2|7716.7|7714.7|7723.1|7721.1|7712.5|7710.5|212
1748016300000|2025-05-23 16:05:00|7716.5|7714.5|7716|7714|7718.4|7716.4|7712.7|7710.7|257
1748016600000|2025-05-23 16:10:00|7716.2|7714.2|7713.1|7711.1|7718.1|7716.1|7711.1|7709.1|95
1748016900000|2025-05-23 16:15:00|7713.3|7711.3|7713.1|7711.1|7714.3|7712.3|7709.1|7707.1|67
1748017200000|2025-05-23 16:20:00|7713.6|7711.6|7718.8|7716.8|7719.5|7717.5|7712.1|7710.1|51
1748017500000|2025-05-23 16:25:00|7719|7717|7719.4|7717.4|7723.3|7721.3|7718.4|7716.4|61
1748017800000|2025-05-23 16:30:00|7719.6|7717.6|7715.3|7713.3|7719.6|7717.6|7711.8|7709.8|53
1748018100000|2025-05-23 16:35:00|7715.8|7713.8|7723.6|7721.6|7723.9|7721.9|7715.8|7713.8|83
1748018400000|2025-05-23 16:40:00|7723.4|7721.4|7720.8|7718.8|7724.5|7722.5|7720|7718|10
1748018700000|2025-05-23 16:45:00|7720.5|7718.5|7722.9|7720.9|7723.7|7721.7|7717.3|7715.3|39
1748019000000|2025-05-23 16:50:00|7723.2|7721.2|7724.4|7722.4|7725.9|7723.9|7721.1|7719.1|52
1748019300000|2025-05-23 16:55:00|7724.7|7722.7|7722|7720|7726.8|7724.8|7720.3|7718.3|80
1748019600000|2025-05-23 17:00:00|7721.8|7719.8|7725.5|7723.5|7726.3|7724.3|7719.8|7717.8|44
1748019900000|2025-05-23 17:05:00|7724.8|7722.8|7728.7|7726.7|7729.6|7727.6|7723.8|7721.8|55
1748020200000|2025-05-23 17:10:00|7728.4|7726.4|7727.9|7725.9|7730.9|7728.9|7725.3|7723.3|155
1748020500000|2025-05-23 17:15:00|7727.7|7725.7|7735|7733|7735.5|7733.5|7727.4|7725.4|76
1748020800000|2025-05-23 17:20:00|7735.3|7733.3|7736.1|7734.1|7737.8|7735.8|7733.6|7731.6|36
1748021100000|2025-05-23 17:25:00|7736.3|7734.3|7739.9|7737.9|7741.8|7739.8|7734.2|7732.2|41
1748021400000|2025-05-23 17:30:00|7739.6|7737.6|7735.2|7733.2|7739.6|7737.6|7733.5|7731.5|16
1748021700000|2025-05-23 17:35:00|7734.9|7732.9|7732.9|7730.9|7736.1|7734.1|7732.9|7730.9|38
1748022000000|2025-05-23 17:40:00|7732.4|7730.4|7731.6|7729.6|7734.4|7732.4|7729|7727|97
1748022300000|2025-05-23 17:45:00|7731.3|7729.3|7735.3|7733.3|7737.1|7735.1|7729.8|7727.8|14
1748022600000|2025-05-23 17:50:00|7735.6|7733.6|7736.8|7734.8|7740.8|7738.8|7734.8|7732.8|78
1748022900000|2025-05-23 17:55:00|7737.1|7735.1|7735.8|7733.8|7738.3|7736.3|7732.7|7730.7|23
1748023200000|2025-05-23 18:00:00|7734.5|7732.5|7739|7737|7740.7|7738.7|7734.5|7732.5|76
1748023500000|2025-05-23 18:05:00|7739.3|7737.3|7737.6|7735.6|7742.2|7740.2|7737.6|7735.6|48
1748023800000|2025-05-23 18:10:00|7737.4|7735.4|7738.3|7736.3|7738.5|7736.5|7735|7733|33
1748024100000|2025-05-23 18:15:00|7738|7736|7727.3|7725.3|7739.8|7737.8|7723.8|7721.8|180
1748024400000|2025-05-23 18:20:00|7726.3|7724.3|7725.6|7723.6|7727.6|7725.6|7718.6|7716.6|188
1748024700000|2025-05-23 18:25:00|7725.9|7723.9|7724|7722|7726.4|7724.4|7720.1|7718.1|42
1748025000000|2025-05-23 18:30:00|7723.7|7721.7|7727.6|7725.6|7728.7|7726.7|7723.5|7721.5|20
1748025300000|2025-05-23 18:35:00|7727.8|7725.8|7727.2|7725.2|7731.5|7729.5|7726.4|7724.4|35
1748025600000|2025-05-23 18:40:00|7726.9|7724.9|7725.8|7723.8|7728.4|7726.4|7724.1|7722.1|22
1748025900000|2025-05-23 18:45:00|7725.6|7723.6|7725.7|7723.7|7726.7|7724.7|7721.4|7719.4|11
1748026200000|2025-05-23 18:50:00|7725.2|7723.2|7724.6|7722.6|7726.7|7724.7|7723.7|7721.7|17
1748026500000|2025-05-23 18:55:00|7724.8|7722.8|7720.8|7718.8|7725.3|7723.3|7720.1|7718.1|17
1748026800000|2025-05-23 19:00:00|7720.6|7718.6|7717.5|7715.5|7720.8|7718.8|7716.7|7714.7|50
1748027100000|2025-05-23 19:05:00|7717.7|7715.7|7723|7721|7723.8|7721.8|7717.1|7715.1|48
1748027400000|2025-05-23 19:10:00|7722.8|7720.8|7725.6|7723.6|7727.4|7725.4|7722.5|7720.5|52
1748027700000|2025-05-23 19:15:00|7725.4|7723.4|7718.9|7716.9|7725.6|7723.6|7718.1|7716.1|43
1748028000000|2025-05-23 19:20:00|7718.4|7716.4|7713.8|7711.8|7718.6|7716.6|7710.8|7708.8|99
1748028300000|2025-05-23 19:25:00|7713.6|7711.6|7712.1|7710.1|7714.2|7712.2|7709.1|7707.1|60
1748028600000|2025-05-23 19:30:00|7711.6|7709.6|7716.3|7714.3|7716.8|7714.8|7711|7709|93
1748028900000|2025-05-23 19:35:00|7716.5|7714.5|7718.8|7716.8|7719.6|7717.6|7714.5|7712.5|67
1748029200000|2025-05-23 19:40:00|7718.6|7716.6|7720.6|7718.6|7722.7|7720.7|7718.2|7716.2|40
1748029500000|2025-05-23 19:45:00|7720.7|7718.7|7714.3|7712.3|7721|7719|7714|7712|80
1748029800000|2025-05-23 19:50:00|7714.8|7712.8|7712.1|7710.1|7717|7715|7710.3|7708.3|117
1748030100000|2025-05-23 19:55:00|7711.9|7709.9|7716.5|7714.5|7720.1|7718.1|7708|7706|225
1748030400000|2025-05-23 20:00:00|7720.3|7716.3|7714.2|7710.2|7720.7|7716.7|7714.2|7710.2|0
1748030700000|2025-05-23 20:05:00|7713.9|7709.9|7713.2|7709.2|7715.7|7711.7|7712.5|7708.5|0
1748031000000|2025-05-23 20:10:00|7712.9|7708.9|7715.8|7711.8|7716.1|7712.1|7712.3|7708.3|0
1748031300000|2025-05-23 20:15:00|7716.1|7712.1|7717.3|7713.3|7718.6|7714.6|7714.6|7710.6|0
1748031600000|2025-05-23 20:20:00|7717.1|7713.1|7716.4|7712.4|7718|7714|7715.2|7711.2|0
1748031900000|2025-05-23 20:25:00|7716.3|7712.3|7718|7714|7719.2|7715.2|7715.7|7711.7|0
1748032200000|2025-05-23 20:30:00|7717.7|7713.7|7712.4|7708.4|7717.7|7713.7|7712.3|7708.3|0
1748032500000|2025-05-23 20:35:00|7712.3|7708.3|7713.3|7709.3|7714|7710|7710.7|7706.7|0
1748032800000|2025-05-23 20:40:00|7713|7709|7712.5|7708.5|7713.6|7709.6|7712.4|7708.4|0
1748033100000|2025-05-23 20:45:00|7712.8|7708.8|7715|7711|7715.4|7711.4|7712.5|7708.5|0
1748033400000|2025-05-23 20:50:00|7714.7|7710.7|7714.5|7710.5|7715.3|7711.3|7713.3|7709.3|0
1748033700000|2025-05-23 20:55:00|7714.2|7710.2|7718.4|7714.4|7719|7715|7714.2|7710.2|0
1748210400000|2025-05-25 22:00:00|7723.5|7719.5|7729.4|7725.4|7733.1|7729.1|7723.5|7719.5|0
1748210700000|2025-05-25 22:05:00|7728.7|7724.7|7749.7|7745.7|7756.5|7752.5|7726.5|7722.5|0
1748211000000|2025-05-25 22:10:00|7749|7745|7751.4|7747.4|7756|7752|7741|7737|0
1748211300000|2025-05-25 22:15:00|7751.6|7747.6|7760.1|7756.1|7761.7|7757.7|7746.9|7742.9|0
1748211600000|2025-05-25 22:20:00|7760.2|7756.2|7788.2|7784.2|7789.4|7785.4|7759.4|7755.4|0
1748211900000|2025-05-25 22:25:00|7788.3|7784.3|7785.3|7781.3|7794.5|7790.5|7779.8|7775.8|0
1748212200000|2025-05-25 22:30:00|7785|7781|7771.3|7767.3|7785.8|7781.8|7771.3|7767.3|0
1748212500000|2025-05-25 22:35:00|7771.4|7767.4|7770.5|7766.5|7773|7769|7768.6|7764.6|0
1748212800000|2025-05-25 22:40:00|7770.3|7766.3|7774.3|7770.3|7774.7|7770.7|7768.9|7764.9|0
1748213100000|2025-05-25 22:45:00|7774.2|7770.2|7780|7776|7780|7776|7772.4|7768.4|0
1748213400000|2025-05-25 22:50:00|7779.9|7775.9|7777.6|7773.6|7783.3|7779.3|7774.2|7770.2|0
1748213700000|2025-05-25 22:55:00|7777.7|7773.7|7774.1|7770.1|7780.6|7776.6|7774.1|7770.1|0
1748214000000|2025-05-25 23:00:00|7774.2|7770.2|7779.5|7775.5|7782.4|7778.4|7774.2|7770.2|0
1748214300000|2025-05-25 23:05:00|7779.6|7775.6|7777.1|7773.1|7784|7780|7776.2|7772.2|0
1748214600000|2025-05-25 23:10:00|7776.8|7772.8|7779.1|7775.1|7780.8|7776.8|7776.4|7772.4|0
1748214900000|2025-05-25 23:15:00|7777.8|7773.8|7775|7771|7778.2|7774.2|7773.9|7769.9|0
1748215200000|2025-05-25 23:20:00|7775.2|7771.2|7776.7|7772.7|7776.7|7772.7|7774|7770|0
1748215500000|2025-05-25 23:25:00|7776.9|7772.9|7778|7774|7780.3|7776.3|7776.4|7772.4|0
1748215800000|2025-05-25 23:30:00|7777.8|7773.8|7778.6|7774.6|7779.9|7775.9|7773.9|7769.9|0
1748216100000|2025-05-25 23:35:00|7778.7|7774.7|7783.6|7779.6|7784.5|7780.5|7778.7|7774.7|0
1748216400000|2025-05-25 23:40:00|7783.8|7779.8|7786.9|7782.9|7788.6|7784.6|7782.8|7778.8|0
1748216700000|2025-05-25 23:45:00|7787|7783|7782.8|7778.8|7788.3|7784.3|7782.4|7778.4|0
1748217000000|2025-05-25 23:50:00|7782.7|7778.7|7779.2|7775.2|7784.1|7780.1|7778.2|7774.2|0
1748217300000|2025-05-25 23:55:00|7779.1|7775.1|7781.8|7777.8|7782.2|7778.2|7778.2|7774.2|0
1748217600000|2025-05-26 00:00:00|7781.3|7777.3|7781.1|7777.1|7783.8|7779.8|7776.9|7772.9|0
1748217900000|2025-05-26 00:05:00|7780.9|7776.9|7791.4|7787.4|7793.7|7789.7|7780.8|7776.8|0
1748218200000|2025-05-26 00:10:00|7790.9|7786.9|7792|7788|7792.1|7788.1|7785.9|7781.9|0
1748218500000|2025-05-26 00:15:00|7792.1|7788.1|7830.3|7827.3|7847.1|7844.1|7792.1|7788.1|0
1748218800000|2025-05-26 00:20:00|7828.9|7825.9|7824.8|7821.8|7831.9|7828.9|7822|7819|0
1748219100000|2025-05-26 00:25:00|7825.5|7822.5|7818.2|7815.2|7826.3|7823.3|7815.3|7812.3|0
1748219400000|2025-05-26 00:30:00|7818.9|7815.9|7814.2|7811.2|7819.6|7816.6|7812.5|7809.5|0
1748219700000|2025-05-26 00:35:00|7812.8|7809.8|7815.6|7812.6|7815.6|7812.6|7810.6|7807.6|0
1748220000000|2025-05-26 00:40:00|7815.7|7812.7|7814.3|7811.3|7815.7|7812.7|7811.4|7808.4|0
1748220300000|2025-05-26 00:45:00|7815|7812|7814.3|7811.3|7819.9|7816.9|7814.3|7811.3|0
1748220600000|2025-05-26 00:50:00|7812.9|7809.9|7809|7806|7812.9|7809.9|7809|7806|0
1748220900000|2025-05-26 00:55:00|7810.4|7807.4|7815.9|7812.9|7817.4|7814.4|7807.5|7804.5|0
1748221200000|2025-05-26 01:00:00|7815.2|7812.2|7810.2|7807.2|7815.9|7812.9|7810.2|7807.2|0
1748221500000|2025-05-26 01:05:00|7810.9|7807.9|7814.5|7811.5|7814.5|7811.5|7810.2|7807.2|0
1748221800000|2025-05-26 01:10:00|7815.2|7812.2|7814.7|7811.7|7818.9|7815.9|7814.6|7811.6|0
1748222100000|2025-05-26 01:15:00|7821.7|7818.7|7818.7|7815.7|7821.7|7818.7|7817.5|7814.5|0
1748222400000|2025-05-26 01:20:00|7818.8|7815.8|7815.8|7812.8|7818.8|7815.8|7815.8|7812.8|0
1748222700000|2025-05-26 01:25:00|7814.4|7811.4|7814.3|7811.3|7815.9|7812.9|7812.9|7809.9|0
1748223000000|2025-05-26 01:30:00|7812.9|7809.9|7812.7|7809.7|7812.9|7809.9|7810.7|7807.7|0
1748223300000|2025-05-26 01:35:00|7814.1|7811.1|7819.9|7816.9|7819.9|7816.9|7814.1|7811.1|0
1748223600000|2025-05-26 01:40:00|7820|7817|7824|7821|7824.3|7821.3|7820|7817|0
1748223900000|2025-05-26 01:45:00|7822.6|7819.6|7823.7|7820.7|7825.5|7822.5|7822.6|7819.6|0
1748224200000|2025-05-26 01:50:00|7823.8|7820.8|7820.2|7817.2|7823.8|7820.8|7819.5|7816.5|0
1748224500000|2025-05-26 01:55:00|7819.5|7816.5|7821.3|7818.3|7821.3|7818.3|7819.5|7816.5|0
1748224800000|2025-05-26 02:00:00|7820.6|7817.6|7821.5|7818.5|7821.5|7818.5|7817.2|7814.2|0
1748225100000|2025-05-26 02:05:00|7820.1|7817.1|7822.8|7819.8|7822.8|7819.8|7820|7817|0
1748225400000|2025-05-26 02:10:00|7822.7|7819.7|7822.8|7819.8|7822.8|7819.8|7821.3|7818.3|0
1748225700000|2025-05-26 02:15:00|7822.7|7819.7|7824.9|7821.9|7825.7|7822.7|7819.9|7816.9|0
1748226000000|2025-05-26 02:20:00|7824.2|7821.2|7824.3|7821.3|7827.1|7824.1|7824.2|7821.2|0
1748226300000|2025-05-26 02:25:00|7825.7|7822.7|7822.9|7819.9|7828.6|7825.6|7822.5|7819.5|0
1748226600000|2025-05-26 02:30:00|7824.3|7821.3|7815.6|7812.6|7824.3|7821.3|7815.6|7812.6|0
1748226900000|2025-05-26 02:35:00|7815.5|7812.5|7812.6|7809.6|7815.6|7812.6|7812.6|7809.6|0
1748227200000|2025-05-26 02:40:00|7811.2|7808.2|7812.5|7809.5|7814|7811|7810.4|7807.4|0
1748227500000|2025-05-26 02:45:00|7813.9|7810.9|7812.5|7809.5|7813.9|7810.9|7811.1|7808.1|0
1748227800000|2025-05-26 02:50:00|7813.2|7810.2|7813.9|7810.9|7813.9|7810.9|7812.5|7809.5|0
1748228100000|2025-05-26 02:55:00|7812.5|7809.5|7809.7|7806.7|7812.5|7809.5|7809.7|7806.7|0
1748228400000|2025-05-26 03:00:00|7811.1|7808.1|7812.5|7809.5|7812.6|7809.6|7811.1|7808.1|0
1748228700000|2025-05-26 03:05:00|7812.6|7809.6|7815.5|7812.5|7815.5|7812.5|7812.6|7809.6|0
1748229000000|2025-05-26 03:10:00|7816.9|7813.9|7819.7|7816.7|7819.8|7816.8|7815.5|7812.5|0
1748229300000|2025-05-26 03:15:00|7819.8|7816.8|7822.6|7819.6|7822.6|7819.6|7818.3|7815.3|0
1748229600000|2025-05-26 03:20:00|7821.9|7818.9|7821.8|7818.8|7822.6|7819.6|7821.1|7818.1|0
1748229900000|2025-05-26 03:25:00|7821.1|7818.1|7824|7821|7824|7821|7821.1|7818.1|0
1748230200000|2025-05-26 03:30:00|7823.9|7820.9|7829.6|7826.6|7831|7828|7822.5|7819.5|0
1748230500000|2025-05-26 03:35:00|7828.9|7825.9|7827.9|7824.9|7829.3|7826.3|7826.7|7823.7|0
1748230800000|2025-05-26 03:40:00|7829.3|7826.3|7830.8|7827.8|7832.2|7829.2|7829.3|7826.3|0
1748231100000|2025-05-26 03:45:00|7832.2|7829.2|7826.9|7823.9|7833.2|7830.2|7826.8|7823.8|0
1748231400000|2025-05-26 03:50:00|7826.8|7823.8|7828.3|7825.3|7829|7826|7826.8|7823.8|0
1748231700000|2025-05-26 03:55:00|7828.2|7825.2|7828.2|7825.2|7829.6|7826.6|7828.2|7825.2|0
1748232000000|2025-05-26 04:00:00|7826.8|7823.8|7829.6|7826.6|7829.6|7826.6|7826.8|7823.8|0
1748232300000|2025-05-26 04:05:00|7828.2|7825.2|7828.5|7825.5|7829.9|7826.9|7828.2|7825.2|0
1748232600000|2025-05-26 04:10:00|7827.8|7824.8|7825.7|7822.7|7827.8|7824.8|7824.3|7821.3|0
1748232900000|2025-05-26 04:15:00|7825.6|7822.6|7827.1|7824.1|7827.8|7824.8|7824.2|7821.2|0
1748233200000|2025-05-26 04:20:00|7827|7824|7827|7824|7828.5|7825.5|7825.6|7822.6|0
1748233500000|2025-05-26 04:25:00|7827.7|7824.7|7827|7824|7828.4|7825.4|7826.3|7823.3|0
1748233800000|2025-05-26 04:30:00|7826.9|7823.9|7831.2|7828.2|7831.2|7828.2|7826.9|7823.9|0
1748234100000|2025-05-26 04:35:00|7831.3|7828.3|7836.6|7833.6|7837|7834|7830.6|7827.6|0
1748234400000|2025-05-26 04:40:00|7836.7|7833.7|7835.3|7832.3|7836.7|7833.7|7834.5|7831.5|0
1748234700000|2025-05-26 04:45:00|7835.2|7832.2|7833.8|7830.8|7835.3|7832.3|7831|7828|0
1748235000000|2025-05-26 04:50:00|7833.9|7830.9|7838|7835|7838|7835|7833.1|7830.1|0
1748235300000|2025-05-26 04:55:00|7836.6|7833.6|7835.2|7832.2|7839.4|7836.4|7833.8|7830.8|0
1748235600000|2025-05-26 05:00:00|7833.8|7830.8|7835.5|7832.5|7836.6|7833.6|7832.3|7829.3|0
1748235900000|2025-05-26 05:05:00|7835.4|7832.4|7834|7831|7835.5|7832.5|7832.6|7829.6|0
1748236200000|2025-05-26 05:10:00|7832.6|7829.6|7835.4|7832.4|7835.5|7832.5|7832.6|7829.6|0
1748236500000|2025-05-26 05:15:00|7833.3|7830.3|7836.9|7833.9|7836.9|7833.9|7833.3|7830.3|0
1748236800000|2025-05-26 05:20:00|7837.3|7834.3|7832.7|7829.7|7837.3|7834.3|7832.7|7829.7|0
1748237100000|2025-05-26 05:25:00|7832.6|7829.6|7828.2|7825.2|7833.3|7830.3|7828.2|7825.2|0
1748237400000|2025-05-26 05:30:00|7826.8|7823.8|7828.5|7825.5|7828.5|7825.5|7825.3|7822.3|0
1748237700000|2025-05-26 05:35:00|7827.1|7824.1|7828.6|7825.6|7830|7827|7827.1|7824.1|0
1748238000000|2025-05-26 05:40:00|7828.5|7825.5|7828.6|7825.6|7830|7827|7825.7|7822.7|0
1748238300000|2025-05-26 05:45:00|7827.2|7824.2|7830|7827|7831.4|7828.4|7827.1|7824.1|0
1748238600000|2025-05-26 05:50:00|7829.9|7826.9|7825.7|7822.7|7831.4|7828.4|7824.3|7821.3|0
1748238900000|2025-05-26 05:55:00|7824.3|7821.3|7820|7817|7825.7|7822.7|7817.2|7814.2|0
1748239200000|2025-05-26 06:00:00|7820.5|7816.5|7807|7805|7823.2|7821.2|7796.8|7794.8|528
1748239500000|2025-05-26 06:05:00|7806.5|7804.5|7823.3|7821.3|7823.3|7821.3|7805|7803|197
1748239800000|2025-05-26 06:10:00|7823|7821|7815.5|7813.5|7823|7821|7813.3|7811.3|107
1748240100000|2025-05-26 06:15:00|7815.8|7813.8|7821.8|7819.8|7823.8|7821.8|7815.8|7813.8|77
1748240400000|2025-05-26 06:20:00|7822.8|7820.8|7820.5|7818.5|7824|7822|7816.8|7814.8|71
1748240700000|2025-05-26 06:25:00|7820.3|7818.3|7826.3|7824.3|7827|7825|7820|7818|80
1748241000000|2025-05-26 06:30:00|7825.8|7823.8|7826.3|7824.3|7826.5|7824.5|7818.5|7816.5|57
1748241300000|2025-05-26 06:35:00|7826.5|7824.5|7826.5|7824.5|7826.8|7824.8|7822.8|7820.8|67
1748241600000|2025-05-26 06:40:00|7826.8|7824.8|7826|7824|7827.5|7825.5|7821|7819|108
1748241900000|2025-05-26 06:45:00|7826.3|7824.3|7822.5|7820.5|7827|7825|7822.3|7820.3|74
1748242200000|2025-05-26 06:50:00|7822.3|7820.3|7823.8|7821.8|7824.8|7822.8|7819.3|7817.3|122
1748242500000|2025-05-26 06:55:00|7824|7822|7822.8|7820.8|7826.8|7824.8|7819.8|7817.8|281
1748242800000|2025-05-26 07:00:00|7822.3|7821.3|7837.5|7836.5|7838.3|7837.3|7822.3|7821.3|1048
1748243100000|2025-05-26 07:05:00|7837.3|7836.3|7835.5|7834.5|7838.5|7837.5|7832.5|7831.5|623
1748243400000|2025-05-26 07:10:00|7836.3|7835.3|7814|7813|7837|7836|7814|7813|476
1748243700000|2025-05-26 07:15:00|7813.8|7812.8|7813|7812|7813.8|7812.8|7804|7803|357
1748244000000|2025-05-26 07:20:00|7813.3|7812.3|7809.5|7808.5|7815|7814|7807.8|7806.8|347
1748244300000|2025-05-26 07:25:00|7809.8|7808.8|7803.5|7802.5|7810|7809|7799.5|7798.5|412
1748244600000|2025-05-26 07:30:00|7804.1|7803.1|7812.9|7811.9|7813.1|7812.1|7804.1|7803.1|307
1748244900000|2025-05-26 07:35:00|7812.6|7811.6|7819.6|7818.6|7820.1|7819.1|7812.6|7811.6|271
1748245200000|2025-05-26 07:40:00|7818.9|7817.9|7813.9|7812.9|7821.2|7820.2|7808.2|7807.2|194
1748245500000|2025-05-26 07:45:00|7814.2|7813.2|7817.9|7816.9|7820.7|7819.7|7813.9|7812.9|200
1748245800000|2025-05-26 07:50:00|7818.5|7817.5|7819|7818|7822.8|7821.8|7818.3|7817.3|216
1748246100000|2025-05-26 07:55:00|7819.3|7818.3|7824|7823|7825.3|7824.3|7816.8|7815.8|208
1748246400000|2025-05-26 08:00:00|7823.3|7822.3|7828.3|7827.3|7829.6|7828.6|7823.3|7822.3|277
1748246700000|2025-05-26 08:05:00|7828.1|7827.1|7831.8|7830.8|7833.3|7832.3|7827.3|7826.3|271
1748247000000|2025-05-26 08:10:00|7831.5|7830.5|7831|7830|7831.8|7830.8|7827.3|7826.3|133
1748247300000|2025-05-26 08:15:00|7830.8|7829.8|7823.5|7822.5|7833|7832|7823.3|7822.3|179
1748247600000|2025-05-26 08:20:00|7824|7823|7819.5|7818.5|7825|7824|7817.8|7816.8|337
1748247900000|2025-05-26 08:25:00|7819.3|7818.3|7828|7827|7828.5|7827.5|7818|7817|182
1748248200000|2025-05-26 08:30:00|7827.7|7826.7|7827.2|7826.2|7830.5|7829.5|7823.7|7822.7|203
1748248500000|2025-05-26 08:35:00|7827|7826|7827.2|7826.2|7828.7|7827.7|7821.7|7820.7|166
1748248800000|2025-05-26 08:40:00|7827.3|7826.3|7829.6|7828.6|7831.1|7830.1|7824.3|7823.3|183
1748249100000|2025-05-26 08:45:00|7829.8|7828.8|7830.6|7829.6|7831.3|7830.3|7827.6|7826.6|190
1748249400000|2025-05-26 08:50:00|7831|7830|7820.7|7819.7|7831.5|7830.5|7820.5|7819.5|205
1748249700000|2025-05-26 08:55:00|7820.5|7819.5|7817.7|7816.7|7821|7820|7815.2|7814.2|148
1748250000000|2025-05-26 09:00:00|7817.9|7816.9|7823.4|7822.4|7823.9|7822.9|7815.7|7814.7|174
1748250300000|2025-05-26 09:05:00|7823.7|7822.7|7826.7|7825.7|7829.2|7828.2|7823.4|7822.4|80
1748250600000|2025-05-26 09:10:00|7826|7825|7825.7|7824.7|7828.5|7827.5|7824.2|7823.2|119
1748250900000|2025-05-26 09:15:00|7826.2|7825.2|7828.2|7827.2|7830.5|7829.5|7826|7825|140
1748251200000|2025-05-26 09:20:00|7828.3|7827.3|7831.3|7830.3|7831.3|7830.3|7827.3|7826.3|111
1748251500000|2025-05-26 09:25:00|7831.6|7830.6|7827.3|7826.3|7831.8|7830.8|7827.1|7826.1|99
1748251800000|2025-05-26 09:30:00|7827.4|7826.4|7822.2|7821.2|7828.4|7827.4|7821.7|7820.7|116
1748252100000|2025-05-26 09:35:00|7822.4|7821.4|7823.4|7822.4|7823.4|7822.4|7819.9|7818.9|93
1748252400000|2025-05-26 09:40:00|7824.1|7823.1|7829.1|7828.1|7829.1|7828.1|7823.6|7822.6|100
1748252700000|2025-05-26 09:45:00|7829.4|7828.4|7829.9|7828.9|7832.4|7831.4|7829.4|7828.4|84
1748253000000|2025-05-26 09:50:00|7829|7828|7828.7|7827.7|7830.2|7829.2|7828|7827|74
1748253300000|2025-05-26 09:55:00|7828.5|7827.5|7829.2|7828.2|7831.7|7830.7|7828.2|7827.2|46
1748253600000|2025-05-26 10:00:00|7829.4|7828.4|7826.9|7825.9|7830.9|7829.9|7824.7|7823.7|69
1748253900000|2025-05-26 10:05:00|7827.2|7826.2|7826.2|7825.2|7828.4|7827.4|7824.9|7823.9|94
1748254200000|2025-05-26 10:10:00|7826.9|7825.9|7827.2|7826.2|7828.4|7827.4|7826.2|7825.2|57
1748254500000|2025-05-26 10:15:00|7827.4|7826.4|7824.2|7823.2|7828.2|7827.2|7822.9|7821.9|108
1748254800000|2025-05-26 10:20:00|7824|7823|7826.7|7825.7|7827.5|7826.5|7824|7823|76
1748255100000|2025-05-26 10:25:00|7827|7826|7824.2|7823.2|7827.7|7826.7|7822.5|7821.5|74
1748255400000|2025-05-26 10:30:00|7824|7823|7822|7821|7825.8|7824.8|7821.8|7820.8|87
1748255700000|2025-05-26 10:35:00|7821.8|7820.8|7816|7815|7821.8|7820.8|7815|7814|92
1748256000000|2025-05-26 10:40:00|7816.7|7815.7|7821.7|7820.7|7822|7821|7816.7|7815.7|47
1748256300000|2025-05-26 10:45:00|7821.5|7820.5|7823.7|7822.7|7824.7|7823.7|7820|7819|49
1748256600000|2025-05-26 10:50:00|7822.6|7821.6|7822.6|7821.6|7823.4|7822.4|7820.1|7819.1|46
1748256900000|2025-05-26 10:55:00|7822.9|7821.9|7820.9|7819.9|7823.6|7822.6|7820.6|7819.6|41
1748257200000|2025-05-26 11:00:00|7821.6|7820.6|7818.8|7817.8|7823.6|7822.6|7818.6|7817.6|84
1748257500000|2025-05-26 11:05:00|7819.1|7818.1|7825.1|7824.1|7825.1|7824.1|7816.1|7815.1|117
1748257800000|2025-05-26 11:10:00|7824.9|7823.9|7826.4|7825.4|7826.9|7825.9|7823.1|7822.1|68
1748258100000|2025-05-26 11:15:00|7826.1|7825.1|7824.1|7823.1|7826.4|7825.4|7823.4|7822.4|67
1748258400000|2025-05-26 11:20:00|7823.9|7822.9|7824.6|7823.6|7825.4|7824.4|7823.6|7822.6|40
1748258700000|2025-05-26 11:25:00|7824.4|7823.4|7825.6|7824.6|7826.1|7825.1|7822.1|7821.1|36
1748259000000|2025-05-26 11:30:00|7826.1|7825.1|7824.1|7823.1|7826.1|7825.1|7821.6|7820.6|72
1748259300000|2025-05-26 11:35:00|7824.4|7823.4|7829.1|7828.1|7829.6|7828.6|7823.9|7822.9|50
1748259600000|2025-05-26 11:40:00|7829|7828|7831|7830|7832|7831|7828.8|7827.8|98
1748259900000|2025-05-26 11:45:00|7830.8|7829.8|7829.3|7828.3|7831.8|7830.8|7829|7828|22
1748260200000|2025-05-26 11:50:00|7829.2|7828.2|7827.7|7826.7|7829.2|7828.2|7825.7|7824.7|96
1748260500000|2025-05-26 11:55:00|7827.9|7826.9|7828.4|7827.4|7829.4|7828.4|7827.7|7826.7|54
1748260800000|2025-05-26 12:00:00|7828.7|7827.7|7822.7|7821.7|7830|7829|7822.2|7821.2|91
1748261100000|2025-05-26 12:05:00|7822.5|7821.5|7823|7822|7823.7|7822.7|7821.2|7820.2|66
1748261400000|2025-05-26 12:10:00|7823.1|7822.1|7820.3|7819.3|7823.1|7822.1|7820.1|7819.1|45
1748261700000|2025-05-26 12:15:00|7820.6|7819.6|7818.6|7817.6|7820.8|7819.8|7816.8|7815.8|72
1748262000000|2025-05-26 12:20:00|7818.5|7817.5|7817.5|7816.5|7819.5|7818.5|7815.7|7814.7|74
1748262300000|2025-05-26 12:25:00|7817.7|7816.7|7815.5|7814.5|7818.7|7817.7|7815.2|7814.2|77
1748262600000|2025-05-26 12:30:00|7815.3|7814.3|7819.8|7818.8|7824|7823|7815.3|7814.3|101
1748262900000|2025-05-26 12:35:00|7820|7819|7810.8|7809.8|7820.3|7819.3|7810.8|7809.8|86
1748263200000|2025-05-26 12:40:00|7811.1|7810.1|7812.8|7811.8|7814.8|7813.8|7809.8|7808.8|54
1748263500000|2025-05-26 12:45:00|7813.1|7812.1|7810.6|7809.6|7813.8|7812.8|7809.1|7808.1|107
1748263800000|2025-05-26 12:50:00|7810|7809|7812.7|7811.7|7813|7812|7810|7809|45
1748264100000|2025-05-26 12:55:00|7812.5|7811.5|7808.7|7807.7|7813.5|7812.5|7807.5|7806.5|68
1748264400000|2025-05-26 13:00:00|7808.6|7807.6|7810.4|7809.4|7813.9|7812.9|7808.6|7807.6|73
1748264700000|2025-05-26 13:05:00|7810.1|7809.1|7807.4|7806.4|7810.1|7809.1|7806.9|7805.9|75
1748265000000|2025-05-26 13:10:00|7807.5|7806.5|7810.2|7809.2|7811.2|7810.2|7807|7806|37
1748265300000|2025-05-26 13:15:00|7810|7809|7807.2|7806.2|7812.2|7811.2|7807|7806|127
1748265600000|2025-05-26 13:20:00|7807.3|7806.3|7807.8|7806.8|7809.8|7808.8|7805.8|7804.8|84
1748265900000|2025-05-26 13:25:00|7808.1|7807.1|7810.3|7809.3|7810.6|7809.6|7804.3|7803.3|79
1748266200000|2025-05-26 13:30:00|7810.1|7809.1|7819.4|7818.4|7819.9|7818.9|7809.9|7808.9|121
1748266500000|2025-05-26 13:35:00|7819.9|7818.9|7818.1|7817.1|7820.4|7819.4|7816.1|7815.1|95
1748266800000|2025-05-26 13:40:00|7817.9|7816.9|7820.9|7819.9|7820.9|7819.9|7815.4|7814.4|80
1748267100000|2025-05-26 13:45:00|7821.1|7820.1|7819.6|7818.6|7821.1|7820.1|7818.1|7817.1|127
1748267400000|2025-05-26 13:50:00|7820|7819|7817.5|7816.5|7820.3|7819.3|7815.5|7814.5|114
1748267700000|2025-05-26 13:55:00|7817.3|7816.3|7813.8|7812.8|7818.5|7817.5|7813.5|7812.5|146
1748268000000|2025-05-26 14:00:00|7814|7813|7812.7|7811.7|7817.2|7816.2|7812|7811|75
1748268300000|2025-05-26 14:05:00|7812.5|7811.5|7812.7|7811.7|7814.5|7813.5|7809.2|7808.2|137
1748268600000|2025-05-26 14:10:00|7812.5|7811.5|7818|7817|7818.8|7817.8|7812|7811|101
1748268900000|2025-05-26 14:15:00|7818.3|7817.3|7819.8|7818.8|7819.8|7818.8|7816.5|7815.5|60
1748269200000|2025-05-26 14:20:00|7819.3|7818.3|7813|7812|7819.8|7818.8|7812.5|7811.5|107
1748269500000|2025-05-26 14:25:00|7813.3|7812.3|7814|7813|7815|7814|7811.8|7810.8|69
1748269800000|2025-05-26 14:30:00|7814.7|7813.7|7818.7|7817.7|7820.2|7819.2|7814.2|7813.2|99
1748270100000|2025-05-26 14:35:00|7818.5|7817.5|7817.2|7816.2|7818.5|7817.5|7815.2|7814.2|100
1748270400000|2025-05-26 14:40:00|7816.7|7815.7|7821.7|7820.7|7821.7|7820.7|7816.2|7815.2|116
1748270700000|2025-05-26 14:45:00|7822|7821|7818.2|7817.2|7823.5|7822.5|7818.2|7817.2|110
1748271000000|2025-05-26 14:50:00|7818.5|7817.5|7820.7|7819.7|7821.5|7820.5|7817.2|7816.2|84
1748271300000|2025-05-26 14:55:00|7820.5|7819.5|7823.2|7822.2|7823.7|7822.7|7820.2|7819.2|110
1748271600000|2025-05-26 15:00:00|7823.5|7822.5|7815|7814|7823.8|7822.8|7814|7813|274
1748271900000|2025-05-26 15:05:00|7814.8|7813.8|7813.5|7812.5|7814.8|7813.8|7812|7811|189
1748272200000|2025-05-26 15:10:00|7813.8|7812.8|7820.3|7819.3|7821.3|7820.3|7813.6|7812.6|202
1748272500000|2025-05-26 15:15:00|7820.6|7819.6|7818.6|7817.6|7820.6|7819.6|7817.1|7816.1|190
1748272800000|2025-05-26 15:20:00|7818|7817|7821.2|7820.2|7821.5|7820.5|7817|7816|308
1748273100000|2025-05-26 15:25:00|7821|7820|7824.7|7823.7|7825.5|7824.5|7820.2|7819.2|541
1748273400000|2025-05-26 15:30:00|7820.1|7819.1|7824.1|7822.1|7824.1|7822.1|7817.6|7815.6|1832
1748273700000|2025-05-26 15:35:00|7824.4|7822.4|7825.1|7823.1|7826.9|7824.9|7822.9|7820.9|522
1748274000000|2025-05-26 15:40:00|7824.9|7822.9|7823.9|7821.9|7826.4|7824.4|7822.6|7820.6|242
1748274300000|2025-05-26 15:45:00|7824.1|7822.1|7825.6|7823.6|7825.9|7823.9|7823.4|7821.4|63
1748274600000|2025-05-26 15:50:00|7825.4|7823.4|7826.9|7824.9|7827.9|7825.9|7825.1|7823.1|24
1748274900000|2025-05-26 15:55:00|7827.6|7825.6|7828.1|7826.1|7828.1|7826.1|7825.4|7823.4|24
1748275200000|2025-05-26 16:00:00|7828.4|7826.4|7827.6|7825.6|7828.9|7826.9|7826.1|7824.1|30
1748275500000|2025-05-26 16:05:00|7827.9|7825.9|7827.1|7825.1|7828.1|7826.1|7826.6|7824.6|19
1748275800000|2025-05-26 16:10:00|7827.4|7825.4|7824.9|7822.9|7827.9|7825.9|7824.9|7822.9|46
1748276100000|2025-05-26 16:15:00|7824.6|7822.6|7824.1|7822.1|7824.9|7822.9|7823.6|7821.6|16
1748276400000|2025-05-26 16:20:00|7824.4|7822.4|7822.6|7820.6|7824.4|7822.4|7821.9|7819.9|68
1748276700000|2025-05-26 16:25:00|7822.9|7820.9|7822.1|7820.1|7822.9|7820.9|7820.6|7818.6|135
1748277000000|2025-05-26 16:30:00|7822.4|7820.4|7821.6|7819.6|7822.4|7820.4|7820.6|7818.6|22
1748277300000|2025-05-26 16:35:00|7821.4|7819.4|7823.1|7821.1|7823.1|7821.1|7821.1|7819.1|9
1748277600000|2025-05-26 16:40:00|7823.4|7821.4|7824.9|7822.9|7825.1|7823.1|7823.4|7821.4|7
1748277900000|2025-05-26 16:45:00|7824.6|7822.6|7824.1|7822.1|7826.6|7824.6|7824.1|7822.1|3
1748278200000|2025-05-26 16:50:00|7824.4|7822.4|7824.9|7822.9|7825.4|7823.4|7823.6|7821.6|28
1748278500000|2025-05-26 16:55:00|7825.1|7823.1|7825.6|7823.6|7826.9|7824.9|7823.9|7821.9|32
1748278800000|2025-05-26 17:00:00|7824.9|7822.9|7823.1|7821.1|7824.9|7822.9|7823.1|7821.1|30
1748279100000|2025-05-26 17:05:00|7822.9|7820.9|7822.6|7820.6|7822.9|7820.9|7822.6|7820.6|0
1748279400000|2025-05-26 17:10:00|7822.1|7820.1|7822.1|7820.1|7822.1|7820.1|7822.1|7820.1|3
1748279700000|2025-05-26 17:15:00|7821.9|7819.9|7822.1|7820.1|7822.9|7820.9|7821.9|7819.9|3
1748280000000|2025-05-26 17:20:00|7821.9|7819.9|7822.1|7820.1|7822.1|7820.1|7821.4|7819.4|3
1748280600000|2025-05-26 17:30:00|7823.4|7821.4|7823.6|7821.6|7824.1|7822.1|7823.4|7821.4|9
1748280900000|2025-05-26 17:35:00|7823.4|7821.4|7823.4|7821.4|7823.4|7821.4|7822.9|7820.9|1
1748281200000|2025-05-26 17:40:00|7823.1|7821.1|7823.9|7821.9|7823.9|7821.9|7822.9|7820.9|5
1748281500000|2025-05-26 17:45:00|7824.1|7822.1|7823.4|7821.4|7824.6|7822.6|7823.4|7821.4|4
1748281800000|2025-05-26 17:50:00|7823.6|7821.6|7823.4|7821.4|7823.9|7821.9|7823.4|7821.4|1
1748282100000|2025-05-26 17:55:00|7823.6|7821.6|7823.4|7821.4|7823.9|7821.9|7823.4|7821.4|3
1748282400000|2025-05-26 18:00:00|7825.1|7823.1|7822.6|7820.6|7825.6|7823.6|7822.1|7820.1|36
1748282700000|2025-05-26 18:05:00|7822.9|7820.9|7823.6|7821.6|7823.6|7821.6|7822.9|7820.9|4
1748283000000|2025-05-26 18:10:00|7823.4|7821.4|7823.6|7821.6|7823.6|7821.6|7823.1|7821.1|4
1748283300000|2025-05-26 18:15:00|7823.4|7821.4|7823.4|7821.4|7823.4|7821.4|7823.4|7821.4|2
1748283600000|2025-05-26 18:20:00|7823.6|7821.6|7823.6|7821.6|7823.6|7821.6|7823.6|7821.6|2
1748283900000|2025-05-26 18:25:00|7823.9|7821.9|7823.9|7821.9|7824.1|7822.1|7823.6|7821.6|2
1748284800000|2025-05-26 18:40:00|7823.4|7821.4|7823.6|7821.6|7823.6|7821.6|7823.4|7821.4|3
1748285100000|2025-05-26 18:45:00|7823.9|7821.9|7824.1|7822.1|7824.4|7822.4|7823.6|7821.6|4
1748285400000|2025-05-26 18:50:00|7823.9|7821.9|7824.6|7822.6|7824.6|7822.6|7823.9|7821.9|3
1748285700000|2025-05-26 18:55:00|7824.9|7822.9|7824.6|7822.6|7824.9|7822.9|7824.6|7822.6|2
1748286000000|2025-05-26 19:00:00|7824.4|7822.4|7825.4|7823.4|7825.4|7823.4|7824.1|7822.1|7
1748286300000|2025-05-26 19:05:00|7824.9|7822.9|7824.6|7822.6|7824.9|7822.9|7824.6|7822.6|2
1748286600000|2025-05-26 19:10:00|7824.9|7822.9|7824.9|7822.9|7824.9|7822.9|7824.9|7822.9|0
1748286900000|2025-05-26 19:15:00|7825.1|7823.1|7824.9|7822.9|7826.1|7824.1|7824.9|7822.9|9
1748287200000|2025-05-26 19:20:00|7824.6|7822.6|7823.9|7821.9|7824.6|7822.6|7823.9|7821.9|0
1748287500000|2025-05-26 19:25:00|7823.6|7821.6|7823.6|7821.6|7823.6|7821.6|7822.6|7820.6|5
1748287800000|2025-05-26 19:30:00|7823.4|7821.4|7823.6|7821.6|7824.1|7822.1|7822.6|7820.6|11
1748288100000|2025-05-26 19:35:00|7823.9|7821.9|7822.6|7820.6|7823.9|7821.9|7822.1|7820.1|6
1748288400000|2025-05-26 19:40:00|7822.4|7820.4|7822.6|7820.6|7822.6|7820.6|7822.1|7820.1|2
1748288700000|2025-05-26 19:45:00|7822.9|7820.9|7822.4|7820.4|7823.1|7821.1|7822.4|7820.4|6
1748289000000|2025-05-26 19:50:00|7822.1|7820.1|7823.4|7821.4|7823.4|7821.4|7821.4|7819.4|5
1748289300000|2025-05-26 19:55:00|7823.1|7821.1|7821.9|7819.9|7823.9|7821.9|7820.1|7818.1|38
1748289600000|2025-05-26 20:00:00|7822.9|7818.9|7823.6|7819.6|7823.6|7819.6|7822.9|7818.9|0
1748293200000|2025-05-26 21:00:00|7823.2|7819.2|7823.6|7819.6|7823.6|7819.6|7823.2|7819.2|0
1748293800000|2025-05-26 21:10:00|7824|7820|7824|7820|7824|7820|7824|7820|0
1748295900000|2025-05-26 21:45:00|7823.6|7819.6|7824|7820|7824|7820|7823.6|7819.6|0
1748296500000|2025-05-26 21:55:00|7823.8|7819.8|7820.4|7816.4|7823.8|7819.8|7817.6|7813.6|0
1748296800000|2025-05-26 22:00:00|7820.8|7816.8|7813.3|7809.3|7820.8|7816.8|7809.1|7805.1|0
1748297100000|2025-05-26 22:05:00|7813.5|7809.5|7813.5|7809.5|7814.3|7810.3|7811.2|7807.2|0
1748297400000|2025-05-26 22:10:00|7813.3|7809.3|7815.1|7811.1|7819.5|7815.5|7810.3|7806.3|0
1748297700000|2025-05-26 22:15:00|7815.3|7811.3|7814.7|7810.7|7818.7|7814.7|7814.3|7810.3|0
1748298000000|2025-05-26 22:20:00|7814.3|7810.3|7811.6|7807.6|7814.3|7810.3|7810.7|7806.7|0
1748298300000|2025-05-26 22:25:00|7811.7|7807.7|7810.7|7806.7|7813.2|7809.2|7810.3|7806.3|0
1748298600000|2025-05-26 22:30:00|7810.3|7806.3|7804.6|7800.6|7810.7|7806.7|7802.6|7798.6|0
1748298900000|2025-05-26 22:35:00|7804.2|7800.2|7799.6|7795.6|7804.5|7800.5|7799.2|7795.2|0
1748299200000|2025-05-26 22:40:00|7799.7|7795.7|7800.6|7796.6|7801.3|7797.3|7799|7795|0
1748299500000|2025-05-26 22:45:00|7800.3|7796.3|7800.9|7796.9|7803.4|7799.4|7798.6|7794.6|0
1748299800000|2025-05-26 22:50:00|7800.6|7796.6|7800.7|7796.7|7801.4|7797.4|7799|7795|0
1748300100000|2025-05-26 22:55:00|7800.2|7796.2|7799.5|7795.5|7801.5|7797.5|7797.9|7793.9|0
1748300400000|2025-05-26 23:00:00|7800.1|7796.1|7799.2|7795.2|7802.9|7798.9|7797.6|7793.6|0
1748300700000|2025-05-26 23:05:00|7798.7|7794.7|7798.8|7794.8|7799.9|7795.9|7797.6|7793.6|0
1748301000000|2025-05-26 23:10:00|7799|7795|7800.4|7796.4|7802|7798|7797.3|7793.3|0
1748301300000|2025-05-26 23:15:00|7800.6|7796.6|7803.3|7799.3|7805.3|7801.3|7800|7796|0
1748301600000|2025-05-26 23:20:00|7803|7799|7805.1|7801.1|7806|7802|7800.5|7796.5|0
1748301900000|2025-05-26 23:25:00|7805|7801|7806.1|7802.1|7806.9|7802.9|7802.8|7798.8|0
1748302200000|2025-05-26 23:30:00|7806.3|7802.3|7806.3|7802.3|7807.7|7803.7|7803.4|7799.4|0
1748302500000|2025-05-26 23:35:00|7806.1|7802.1|7804|7800|7807.9|7803.9|7804|7800|0
1748302800000|2025-05-26 23:40:00|7803.9|7799.9|7803.5|7799.5|7804.7|7800.7|7803.1|7799.1|0
1748303100000|2025-05-26 23:45:00|7803.7|7799.7|7804|7800|7804.4|7800.4|7803.1|7799.1|0
1748303400000|2025-05-26 23:50:00|7803.7|7799.7|7805.8|7801.8|7806.2|7802.2|7801.2|7797.2|0
1748303700000|2025-05-26 23:55:00|7806.2|7802.2|7806.8|7802.8|7807|7803|7805.4|7801.4|0
1748304000000|2025-05-27 00:00:00|7806.2|7802.2|7804.7|7800.7|7808.1|7804.1|7804.2|7800.2|0
1748304300000|2025-05-27 00:05:00|7804.8|7800.8|7807|7803|7807|7803|7802.6|7798.6|0
1748304600000|2025-05-27 00:10:00|7807.5|7803.5|7813.4|7809.4|7813.4|7809.4|7805.4|7801.4|0
1748304900000|2025-05-27 00:15:00|7813.3|7809.3|7816.6|7813.6|7818|7815|7813.1|7809.1|0
1748305200000|2025-05-27 00:20:00|7815.9|7812.9|7809.3|7806.3|7815.9|7812.9|7807.8|7804.8|0
1748305500000|2025-05-27 00:25:00|7810|7807|7810.7|7807.7|7810.7|7807.7|7809.9|7806.9|0
1748305800000|2025-05-27 00:30:00|7810.6|7807.6|7810.6|7807.6|7812.1|7809.1|7810.6|7807.6|0
1748306100000|2025-05-27 00:35:00|7810.7|7807.7|7813.5|7810.5|7813.6|7810.6|7810.6|7807.6|0
1748306400000|2025-05-27 00:40:00|7812.8|7809.8|7813.5|7810.5|7813.5|7810.5|7812.1|7809.1|0
1748306700000|2025-05-27 00:45:00|7813.6|7810.6|7820.7|7817.7|7820.7|7817.7|7813.5|7810.5|0
1748307000000|2025-05-27 00:50:00|7820.8|7817.8|7823.7|7820.7|7826.4|7823.4|7820.8|7817.8|0
1748307300000|2025-05-27 00:55:00|7823|7820|7823.8|7820.8|7824.5|7821.5|7823|7820|0
1748307600000|2025-05-27 01:00:00|7823.7|7820.7|7815|7812|7823.8|7820.8|7815|7812|0
1748307900000|2025-05-27 01:05:00|7815.1|7812.1|7816.2|7813.2|7816.5|7813.5|7812.8|7809.8|0
1748308200000|2025-05-27 01:10:00|7815.5|7812.5|7816.1|7813.1|7817.5|7814.5|7813.3|7810.3|0
1748308500000|2025-05-27 01:15:00|7814.7|7811.7|7813.2|7810.2|7816.1|7813.1|7813.2|7810.2|0
1748308800000|2025-05-27 01:20:00|7812.5|7809.5|7813.2|7810.2|7813.2|7810.2|7811.7|7808.7|0
1748309100000|2025-05-27 01:25:00|7813.9|7810.9|7814.6|7811.6|7814.6|7811.6|7813.1|7810.1|0
1748309400000|2025-05-27 01:30:00|7816|7813|7816|7813|7818.2|7815.2|7815.3|7812.3|0
1748309700000|2025-05-27 01:35:00|7814.6|7811.6|7813.2|7810.2|7814.6|7811.6|7811.7|7808.7|0
1748310000000|2025-05-27 01:40:00|7812.5|7809.5|7809|7806|7813.3|7810.3|7809|7806|0
1748310300000|2025-05-27 01:45:00|7808.9|7805.9|7808.9|7805.9|7809|7806|7807.5|7804.5|0
1748310600000|2025-05-27 01:50:00|7809|7806|7809|7806|7809|7806|7807.5|7804.5|0
1748310900000|2025-05-27 01:55:00|7808.9|7805.9|7807.5|7804.5|7809|7806|7807.5|7804.5|0
1748311200000|2025-05-27 02:00:00|7806.1|7803.1|7808.9|7805.9|7810.4|7807.4|7806|7803|0
1748311500000|2025-05-27 02:05:00|7807.5|7804.5|7810.3|7807.3|7810.4|7807.4|7807.5|7804.5|0
1748311800000|2025-05-27 02:10:00|7808.9|7805.9|7808.9|7805.9|7808.9|7805.9|7808.9|7805.9|0
1748312100000|2025-05-27 02:15:00|7810.3|7807.3|7808.9|7805.9|7810.4|7807.4|7808.8|7805.8|0
1748312400000|2025-05-27 02:20:00|7808.8|7805.8|7810.4|7807.4|7810.4|7807.4|7808.8|7805.8|0
1748312700000|2025-05-27 02:25:00|7809.7|7806.7|7810.4|7807.4|7810.4|7807.4|7808.9|7805.9|0
1748313000000|2025-05-27 02:30:00|7809.7|7806.7|7811.8|7808.8|7811.8|7808.8|7809|7806|0
1748313300000|2025-05-27 02:35:00|7811.7|7808.7|7811.8|7808.8|7811.8|7808.8|7810.3|7807.3|0
1748313600000|2025-05-27 02:40:00|7813.2|7810.2|7811.8|7808.8|7813.2|7810.2|7810.3|7807.3|0
1748313900000|2025-05-27 02:45:00|7811.1|7808.1|7810.4|7807.4|7811.1|7808.1|7808.9|7805.9|0
1748314200000|2025-05-27 02:50:00|7810.3|7807.3|7810.4|7807.4|7810.4|7807.4|7808.9|7805.9|0
1748314500000|2025-05-27 02:55:00|7811.1|7808.1|7809.7|7806.7|7811.1|7808.1|7809|7806|0
1748314800000|2025-05-27 03:00:00|7810.4|7807.4|7810.4|7807.4|7811.9|7808.9|7810.4|7807.4|0
1748315100000|2025-05-27 03:05:00|7811.1|7808.1|7811.8|7808.8|7811.9|7808.9|7811.1|7808.1|0
1748315400000|2025-05-27 03:10:00|7811.1|7808.1|7811.7|7808.7|7811.8|7808.8|7810.3|7807.3|0
1748315700000|2025-05-27 03:15:00|7810.3|7807.3|7811.9|7808.9|7813.2|7810.2|7810.3|7807.3|0
1748316000000|2025-05-27 03:20:00|7812|7809|7810.4|7807.4|7813.4|7810.4|7809|7806|0
1748316300000|2025-05-27 03:25:00|7809.7|7806.7|7806.3|7803.3|7810.4|7807.4|7806.2|7803.2|0
1748316600000|2025-05-27 03:30:00|7806.2|7803.2|7806.2|7803.2|7806.3|7803.3|7806.2|7803.2|0
1748316900000|2025-05-27 03:35:00|7804.8|7801.8|7806.3|7803.3|7806.3|7803.3|7804.8|7801.8|0
1748317200000|2025-05-27 03:40:00|7806.2|7803.2|7804.7|7801.7|7806.2|7803.2|7803.3|7800.3|0
1748317500000|2025-05-27 03:45:00|7804.6|7801.6|7807.6|7804.6|7807.6|7804.6|7803.2|7800.2|0
1748317800000|2025-05-27 03:50:00|7807.7|7804.7|7807.7|7804.7|7808.4|7805.4|7807.7|7804.7|0
1748318100000|2025-05-27 03:55:00|7807|7804|7804.7|7801.7|7807.7|7804.7|7803.3|7800.3|0
1748318400000|2025-05-27 04:00:00|7803.3|7800.3|7806.1|7803.1|7806.8|7803.8|7803.3|7800.3|0
1748318700000|2025-05-27 04:05:00|7805.4|7802.4|7806.2|7803.2|7806.2|7803.2|7804.7|7801.7|0
1748319000000|2025-05-27 04:10:00|7806.3|7803.3|7807.6|7804.6|7807.7|7804.7|7806.3|7803.3|0
1748319300000|2025-05-27 04:15:00|7806.2|7803.2|7807.9|7804.9|7807.9|7804.9|7806.2|7803.2|0
1748319900000|2025-05-27 04:25:00|7808|7805|7808|7805|7808|7805|7807.9|7804.9|0
1748320200000|2025-05-27 04:30:00|7807.9|7804.9|7808|7805|7808|7805|7806.5|7803.5|0
1748320500000|2025-05-27 04:35:00|7807.9|7804.9|7807.6|7804.6|7808|7805|7807.6|7804.6|0
1748320800000|2025-05-27 04:40:00|7808.3|7805.3|7808.3|7805.3|7809|7806|7807.6|7804.6|0
1748321100000|2025-05-27 04:45:00|7807.6|7804.6|7809.9|7806.9|7810|7807|7807.6|7804.6|0
1748321400000|2025-05-27 04:50:00|7810|7807|7809.9|7806.9|7810|7807|7809.9|7806.9|0
1748321700000|2025-05-27 04:55:00|7811.3|7808.3|7811.4|7808.4|7811.4|7808.4|7811.3|7808.3|0
1748322000000|2025-05-27 05:00:00|7811.3|7808.3|7809.8|7806.8|7812.7|7809.7|7809.1|7806.1|0
1748322300000|2025-05-27 05:05:00|7809.9|7806.9|7809.9|7806.9|7811.3|7808.3|7809.8|7806.8|0
1748322600000|2025-05-27 05:10:00|7809.8|7806.8|7810.1|7807.1|7811.5|7808.5|7808.4|7805.4|0
1748322900000|2025-05-27 05:15:00|7809.4|7806.4|7813.3|7810.3|7813.3|7810.3|7808.7|7805.7|0
1748323200000|2025-05-27 05:20:00|7814.7|7811.7|7815.4|7812.4|7816.2|7813.2|7814.7|7811.7|0
1748323500000|2025-05-27 05:25:00|7816.1|7813.1|7817.3|7814.3|7817.5|7814.5|7815.8|7812.8|0
1748323800000|2025-05-27 05:30:00|7817.2|7814.2|7814.4|7811.4|7817.3|7814.3|7814.4|7811.4|0
1748324100000|2025-05-27 05:35:00|7814.5|7811.5|7817.3|7814.3|7817.4|7814.4|7814.4|7811.4|0
1748324400000|2025-05-27 05:40:00|7817.4|7814.4|7818.9|7815.9|7820.3|7817.3|7817.4|7814.4|0
1748324700000|2025-05-27 05:45:00|7818.2|7815.2|7816.1|7813.1|7818.9|7815.9|7816.1|7813.1|0
1748325000000|2025-05-27 05:50:00|7815.4|7812.4|7816.1|7813.1|7816.8|7813.8|7814.6|7811.6|0
1748325300000|2025-05-27 05:55:00|7817.1|7814.1|7817|7814|7817.1|7814.1|7816.3|7813.3|0
1748325600000|2025-05-27 06:00:00|7817.5|7813.5|7809.8|7807.8|7823.5|7821.5|7809.8|7807.8|403
1748325900000|2025-05-27 06:05:00|7810|7808|7812.3|7810.3|7814.3|7812.3|7806|7804|319
1748326200000|2025-05-27 06:10:00|7811.8|7809.8|7814.8|7812.8|7815.3|7813.3|7811.3|7809.3|65
1748326500000|2025-05-27 06:15:00|7814.5|7812.5|7819.3|7817.3|7819.3|7817.3|7814.5|7812.5|41
1748326800000|2025-05-27 06:20:00|7819.5|7817.5|7822.5|7820.5|7823.3|7821.3|7819.3|7817.3|61
1748327100000|2025-05-27 06:25:00|7822|7820|7819.3|7817.3|7822.5|7820.5|7817|7815|86
1748327400000|2025-05-27 06:30:00|7819.5|7817.5|7818.3|7816.3|7820.8|7818.8|7816.8|7814.8|18
1748327700000|2025-05-27 06:35:00|7818.5|7816.5|7819.8|7817.8|7820.8|7818.8|7817.5|7815.5|50
1748328000000|2025-05-27 06:40:00|7820.3|7818.3|7819.5|7817.5|7820.3|7818.3|7816.8|7814.8|24
1748328300000|2025-05-27 06:45:00|7820.8|7818.8|7818.5|7816.5|7821.3|7819.3|7816.5|7814.5|40
1748328600000|2025-05-27 06:50:00|7818.8|7816.8|7821.8|7819.8|7824.3|7822.3|7818.8|7816.8|39
1748328900000|2025-05-27 06:55:00|7822|7820|7813|7811|7825|7823|7809|7807|400
1748329200000|2025-05-27 07:00:00|7813.3|7811.3|7812.8|7811.8|7819.8|7818.8|7807.5|7806.5|1397
1748329500000|2025-05-27 07:05:00|7813|7812|7814.3|7813.3|7822|7821|7812.8|7811.8|324
1748329800000|2025-05-27 07:10:00|7814|7813|7816|7815|7816.8|7815.8|7808|7807|286
1748330100000|2025-05-27 07:15:00|7816.5|7815.5|7822.5|7821.5|7823|7822|7816.5|7815.5|219
1748330400000|2025-05-27 07:20:00|7822.7|7821.7|7829.7|7828.7|7830.7|7829.7|7822.7|7821.7|237
1748330700000|2025-05-27 07:25:00|7830|7829|7829.5|7828.5|7837.7|7836.7|7827.5|7826.5|465
1748331000000|2025-05-27 07:30:00|7830.1|7829.1|7834.8|7833.8|7842.6|7841.6|7828.1|7827.1|472
1748331300000|2025-05-27 07:35:00|7835.1|7834.1|7841.8|7840.8|7841.8|7840.8|7834.8|7833.8|370
1748331600000|2025-05-27 07:40:00|7841.5|7840.5|7841.3|7840.3|7846.5|7845.5|7840.3|7839.3|363
1748331900000|2025-05-27 07:45:00|7841.5|7840.5|7846.8|7845.8|7850.3|7849.3|7839.8|7838.8|338
1748332200000|2025-05-27 07:50:00|7846.5|7845.5|7849.3|7848.3|7851.8|7850.8|7845.3|7844.3|327
1748332500000|2025-05-27 07:55:00|7849.8|7848.8|7842.3|7841.3|7850.3|7849.3|7839.5|7838.5|362
1748332800000|2025-05-27 08:00:00|7843.1|7842.1|7835.8|7834.8|7845.8|7844.8|7835.6|7834.6|631
1748333100000|2025-05-27 08:05:00|7835.6|7834.6|7840.1|7839.1|7840.8|7839.8|7833.8|7832.8|314
1748333400000|2025-05-27 08:10:00|7840.3|7839.3|7837|7836|7842.3|7841.3|7836.3|7835.3|296
1748333700000|2025-05-27 08:15:00|7837.3|7836.3|7838|7837|7839.8|7838.8|7834.8|7833.8|174
1748334000000|2025-05-27 08:20:00|7837.8|7836.8|7843.8|7842.8|7843.8|7842.8|7836.3|7835.3|117
1748334300000|2025-05-27 08:25:00|7843.5|7842.5|7848.5|7847.5|7848.5|7847.5|7842|7841|144
1748334600000|2025-05-27 08:30:00|7848|7847|7845|7844|7850.5|7849.5|7844.3|7843.3|179
1748334900000|2025-05-27 08:35:00|7844.8|7843.8|7837.3|7836.3|7845.3|7844.3|7836.8|7835.8|94
1748335200000|2025-05-27 08:40:00|7837.8|7836.8|7839.8|7838.8|7840.8|7839.8|7835|7834|71
1748335500000|2025-05-27 08:45:00|7840|7839|7836.8|7835.8|7843.8|7842.8|7835.8|7834.8|87
1748335800000|2025-05-27 08:50:00|7836.3|7835.3|7841.5|7840.5|7843.5|7842.5|7833.8|7832.8|127
1748336100000|2025-05-27 08:55:00|7841.8|7840.8|7846|7845|7846.8|7845.8|7841.3|7840.3|91
1748336400000|2025-05-27 09:00:00|7845.3|7844.3|7849.6|7848.6|7851.3|7850.3|7843.3|7842.3|292
1748336700000|2025-05-27 09:05:00|7850.3|7849.3|7850.3|7849.3|7851.3|7850.3|7846.8|7845.8|131
1748337000000|2025-05-27 09:10:00|7850.6|7849.6|7853.6|7852.6|7854.4|7853.4|7848.9|7847.9|153
1748337300000|2025-05-27 09:15:00|7853.9|7852.9|7850.6|7849.6|7853.9|7852.9|7850.1|7849.1|107
1748337600000|2025-05-27 09:20:00|7850.7|7849.7|7845.2|7844.2|7851.2|7850.2|7842.7|7841.7|217
1748337900000|2025-05-27 09:25:00|7845|7844|7847.2|7846.2|7848.2|7847.2|7843.7|7842.7|134
1748338200000|2025-05-27 09:30:00|7847.4|7846.4|7851.4|7850.4|7852.4|7851.4|7845.2|7844.2|253
1748338500000|2025-05-27 09:35:00|7851.7|7850.7|7850.4|7849.4|7855.7|7854.7|7850.2|7849.2|120
1748338800000|2025-05-27 09:40:00|7850|7849|7849|7848|7852|7851|7847.8|7846.8|75
1748339100000|2025-05-27 09:45:00|7849.3|7848.3|7850.5|7849.5|7851.5|7850.5|7847.3|7846.3|64
1748339400000|2025-05-27 09:50:00|7850.9|7849.9|7855.2|7854.2|7856.2|7855.2|7850.9|7849.9|144
1748339700000|2025-05-27 09:55:00|7855.4|7854.4|7853.4|7852.4|7855.7|7854.7|7852.7|7851.7|135
1748340000000|2025-05-27 10:00:00|7853.5|7852.5|7847.3|7846.3|7854.8|7853.8|7844|7843|134
1748340300000|2025-05-27 10:05:00|7847.5|7846.5|7845.5|7844.5|7848.3|7847.3|7845|7844|58
1748340600000|2025-05-27 10:10:00|7845.9|7844.9|7850.9|7849.9|7851.7|7850.7|7845.9|7844.9|61
1748340900000|2025-05-27 10:15:00|7851.2|7850.2|7850.2|7849.2|7852.7|7851.7|7849.9|7848.9|56
1748341200000|2025-05-27 10:20:00|7849.7|7848.7|7850.2|7849.2|7851.7|7850.7|7847.9|7846.9|72
1748341500000|2025-05-27 10:25:00|7849.9|7848.9|7852.2|7851.2|7852.2|7851.2|7849.4|7848.4|49
1748341800000|2025-05-27 10:30:00|7852|7851|7852.7|7851.7|7855.5|7854.5|7850.2|7849.2|148
1748342100000|2025-05-27 10:35:00|7853|7852|7853|7852|7854|7853|7849.2|7848.2|82
1748342400000|2025-05-27 10:40:00|7853.2|7852.2|7856|7855|7857.7|7856.7|7851.5|7850.5|149
1748342700000|2025-05-27 10:45:00|7855.7|7854.7|7856.2|7855.2|7856.7|7855.7|7853|7852|89
1748343000000|2025-05-27 10:50:00|7855.9|7854.9|7855.2|7854.2|7856.2|7855.2|7853.4|7852.4|46
1748343300000|2025-05-27 10:55:00|7855.4|7854.4|7847.4|7846.4|7855.4|7854.4|7847.4|7846.4|81
1748343600000|2025-05-27 11:00:00|7848.1|7847.1|7845.6|7844.6|7849.4|7848.4|7845.4|7844.4|60
1748343900000|2025-05-27 11:05:00|7845.9|7844.9|7844.1|7843.1|7845.9|7844.9|7840.6|7839.6|126
1748344200000|2025-05-27 11:10:00|7844.4|7843.4|7846.1|7845.1|7846.1|7845.1|7840.6|7839.6|152
1748344500000|2025-05-27 11:15:00|7845.9|7844.9|7842.1|7841.1|7846.1|7845.1|7842.1|7841.1|56
1748344800000|2025-05-27 11:20:00|7841.8|7840.8|7840.1|7839.1|7842.6|7841.6|7838.8|7837.8|76
1748345100000|2025-05-27 11:25:00|7839.8|7838.8|7843.3|7842.3|7844.8|7843.8|7839.8|7838.8|103
1748345400000|2025-05-27 11:30:00|7843.4|7842.4|7842.4|7841.4|7844.9|7843.9|7841.4|7840.4|58
1748345700000|2025-05-27 11:35:00|7842.7|7841.7|7844.2|7843.2|7845.7|7844.7|7842.2|7841.2|77
1748346000000|2025-05-27 11:40:00|7843.9|7842.9|7845.9|7844.9|7846.9|7845.9|7842.4|7841.4|22
1748346300000|2025-05-27 11:45:00|7846.2|7845.2|7843.4|7842.4|7846.9|7845.9|7843.4|7842.4|62
1748346600000|2025-05-27 11:50:00|7843.5|7842.5|7840.3|7839.3|7844|7843|7839.8|7838.8|100
1748346900000|2025-05-27 11:55:00|7840.5|7839.5|7840|7839|7843|7842|7839.3|7838.3|66
1748347200000|2025-05-27 12:00:00|7840.1|7839.1|7839.6|7838.6|7840.1|7839.1|7835.9|7834.9|117
1748347500000|2025-05-27 12:05:00|7839.9|7838.9|7839.1|7838.1|7842.1|7841.1|7838.1|7837.1|41
1748347800000|2025-05-27 12:10:00|7838.9|7837.9|7835.4|7834.4|7838.9|7837.9|7834.9|7833.9|104
1748348100000|2025-05-27 12:15:00|7835.2|7834.2|7833.7|7832.7|7837.7|7836.7|7828.4|7827.4|532
1748348400000|2025-05-27 12:20:00|7833.3|7832.3|7840|7839|7843|7842|7833.3|7832.3|300
1748348700000|2025-05-27 12:25:00|7840.3|7839.3|7839.5|7838.5|7842.8|7841.8|7839.3|7838.3|108
1748349000000|2025-05-27 12:30:00|7839.1|7838.1|7841.6|7840.6|7842.9|7841.9|7839.1|7838.1|78
1748349300000|2025-05-27 12:35:00|7841.9|7840.9|7833.6|7832.6|7844.6|7843.6|7833.4|7832.4|85
1748349600000|2025-05-27 12:40:00|7834.4|7833.4|7826.9|7825.9|7834.9|7833.9|7825.7|7824.7|171
1748349900000|2025-05-27 12:45:00|7826.7|7825.7|7835.4|7834.4|7835.9|7834.9|7826.4|7825.4|126
1748350200000|2025-05-27 12:50:00|7835.1|7834.1|7829.6|7828.6|7835.6|7834.6|7829.1|7828.1|103
1748350500000|2025-05-27 12:55:00|7829.4|7828.4|7832.9|7831.9|7833.1|7832.1|7827.9|7826.9|70
1748350800000|2025-05-27 13:00:00|7833|7832|7839.2|7838.2|7839.5|7838.5|7832.2|7831.2|119
1748351100000|2025-05-27 13:05:00|7839|7838|7836.5|7835.5|7839.5|7838.5|7835.2|7834.2|183
1748351400000|2025-05-27 13:10:00|7836|7835|7837.2|7836.2|7839|7838|7835.5|7834.5|147
1748351700000|2025-05-27 13:15:00|7837|7836|7840|7839|7841.5|7840.5|7836.7|7835.7|123
1748352000000|2025-05-27 13:20:00|7840.1|7839.1|7843.3|7842.3|7844.1|7843.1|7839.8|7838.8|99
1748352300000|2025-05-27 13:25:00|7843.1|7842.1|7839.3|7838.3|7844.1|7843.1|7836.3|7835.3|199
1748352600000|2025-05-27 13:30:00|7839.9|7838.9|7829.9|7828.9|7841.7|7840.7|7826.7|7825.7|304
1748352900000|2025-05-27 13:35:00|7829.7|7828.7|7835.4|7834.4|7836.9|7835.9|7828.4|7827.4|151
1748353200000|2025-05-27 13:40:00|7835.3|7834.3|7834.8|7833.8|7839.1|7838.1|7833.6|7832.6|193
1748353500000|2025-05-27 13:45:00|7835.1|7834.1|7831.6|7830.6|7835.6|7834.6|7831.1|7830.1|193
1748353800000|2025-05-27 13:50:00|7831.8|7830.8|7829.6|7828.6|7835.6|7834.6|7828.1|7827.1|223
1748354100000|2025-05-27 13:55:00|7829.8|7828.8|7825.3|7824.3|7830.3|7829.3|7824.1|7823.1|197
1748354400000|2025-05-27 14:00:00|7825.4|7824.4|7828.9|7827.9|7833.4|7832.4|7824.9|7823.9|309
1748354700000|2025-05-27 14:05:00|7829.2|7828.2|7835.4|7834.4|7837.2|7836.2|7829.2|7828.2|322
1748355000000|2025-05-27 14:10:00|7835.2|7834.2|7838.2|7837.2|7841.5|7840.5|7835|7834|319
1748355300000|2025-05-27 14:15:00|7838|7837|7848.2|7847.2|7848.5|7847.5|7836|7835|234
1748355600000|2025-05-27 14:20:00|7847.9|7846.9|7854.2|7853.2|7854.2|7853.2|7847.9|7846.9|285
1748355900000|2025-05-27 14:25:00|7853.9|7852.9|7851.9|7850.9|7856.7|7855.7|7850.2|7849.2|204
1748356200000|2025-05-27 14:30:00|7851.7|7850.7|7853.4|7852.4|7853.7|7852.7|7849.4|7848.4|265
1748356500000|2025-05-27 14:35:00|7853.7|7852.7|7846.9|7845.9|7854.9|7853.9|7846.7|7845.7|288
1748356800000|2025-05-27 14:40:00|7847.6|7846.6|7850.4|7849.4|7851.6|7850.6|7842.9|7841.9|215
1748357100000|2025-05-27 14:45:00|7850.1|7849.1|7846.1|7845.1|7850.6|7849.6|7843.9|7842.9|179
1748357400000|2025-05-27 14:50:00|7845.8|7844.8|7843.1|7842.1|7846.6|7845.6|7840.6|7839.6|175
1748357700000|2025-05-27 14:55:00|7842.8|7841.8|7840.8|7839.8|7843.3|7842.3|7839.8|7838.8|469
1748358000000|2025-05-27 15:00:00|7841|7840|7840.8|7839.8|7843.3|7842.3|7839.3|7838.3|131
1748358300000|2025-05-27 15:05:00|7841|7840|7843.5|7842.5|7844.3|7843.3|7839|7838|207
1748358600000|2025-05-27 15:10:00|7843.1|7842.1|7845.9|7844.9|7846.4|7845.4|7842.1|7841.1|227
1748358900000|2025-05-27 15:15:00|7845.6|7844.6|7844.1|7843.1|7846.9|7845.9|7842.1|7841.1|208
1748359200000|2025-05-27 15:20:00|7843.9|7842.9|7840.6|7839.6|7844.4|7843.4|7837.4|7836.4|357
1748359500000|2025-05-27 15:25:00|7840.4|7839.4|7843.9|7842.9|7844.1|7843.1|7838.1|7837.1|975
1748359800000|2025-05-27 15:30:00|7844.4|7842.4|7832.9|7830.9|7844.4|7842.4|7831.4|7829.4|1502
1748360100000|2025-05-27 15:35:00|7832.4|7830.4|7830.4|7828.4|7834.4|7832.4|7828.4|7826.4|1199
1748360400000|2025-05-27 15:40:00|7830.1|7828.1|7830.9|7828.9|7832.4|7830.4|7829.1|7827.1|167
1748360700000|2025-05-27 15:45:00|7831.1|7829.1|7829.4|7827.4|7832.4|7830.4|7829.1|7827.1|210
1748361000000|2025-05-27 15:50:00|7828.9|7826.9|7832.4|7830.4|7832.9|7830.9|7828.1|7826.1|95
1748361300000|2025-05-27 15:55:00|7832.6|7830.6|7830.6|7828.6|7832.9|7830.9|7830.1|7828.1|121
1748361600000|2025-05-27 16:00:00|7830.4|7828.4|7836.4|7834.4|7837.4|7835.4|7830.4|7828.4|120
1748361900000|2025-05-27 16:05:00|7836.1|7834.1|7839.6|7837.6|7840.1|7838.1|7835.6|7833.6|66
1748362200000|2025-05-27 16:10:00|7839.4|7837.4|7839.6|7837.6|7841.9|7839.9|7839.1|7837.1|48
1748362500000|2025-05-27 16:15:00|7839.9|7837.9|7838.6|7836.6|7840.9|7838.9|7837.9|7835.9|115
1748362800000|2025-05-27 16:20:00|7838.9|7836.9|7843.6|7841.6|7843.9|7841.9|7838.9|7836.9|87
1748363100000|2025-05-27 16:25:00|7843.4|7841.4|7841.9|7839.9|7843.6|7841.6|7840.9|7838.9|74
1748363400000|2025-05-27 16:30:00|7842.1|7840.1|7845.1|7843.1|7845.4|7843.4|7841.6|7839.6|32
1748363700000|2025-05-27 16:35:00|7844.9|7842.9|7849.1|7847.1|7850.4|7848.4|7844.1|7842.1|60
1748364000000|2025-05-27 16:40:00|7849.4|7847.4|7849.1|7847.1|7851.6|7849.6|7848.9|7846.9|43
1748364300000|2025-05-27 16:45:00|7849.4|7847.4|7843.6|7841.6|7849.9|7847.9|7842.9|7840.9|43
1748364600000|2025-05-27 16:50:00|7843.4|7841.4|7844.4|7842.4|7846.1|7844.1|7842.6|7840.6|14
1748364900000|2025-05-27 16:55:00|7844.1|7842.1|7843.6|7841.6|7844.9|7842.9|7842.4|7840.4|25
1748365200000|2025-05-27 17:00:00|7843.9|7841.9|7844.1|7842.1|7845.6|7843.6|7842.6|7840.6|25
1748365500000|2025-05-27 17:05:00|7843.9|7841.9|7840.6|7838.6|7843.9|7841.9|7840.4|7838.4|46
1748365800000|2025-05-27 17:10:00|7840.4|7838.4|7839.1|7837.1|7840.4|7838.4|7838.9|7836.9|24
1748366100000|2025-05-27 17:15:00|7838.9|7836.9|7839.1|7837.1|7839.6|7837.6|7837.4|7835.4|23
1748366400000|2025-05-27 17:20:00|7839.4|7837.4|7837.9|7835.9|7840.1|7838.1|7837.1|7835.1|20
1748366700000|2025-05-27 17:25:00|7837.6|7835.6|7836.1|7834.1|7838.4|7836.4|7834.6|7832.6|25
1748367000000|2025-05-27 17:30:00|7835.9|7833.9|7836.1|7834.1|7836.9|7834.9|7834.6|7832.6|17
1748367300000|2025-05-27 17:35:00|7836.4|7834.4|7837.1|7835.1|7837.6|7835.6|7835.1|7833.1|18
1748367600000|2025-05-27 17:40:00|7837.4|7835.4|7838.1|7836.1|7838.6|7836.6|7836.4|7834.4|4
1748367900000|2025-05-27 17:45:00|7838.4|7836.4|7839.6|7837.6|7840.1|7838.1|7837.1|7835.1|21
1748368200000|2025-05-27 17:50:00|7839.9|7837.9|7839.4|7837.4|7840.1|7838.1|7839.1|7837.1|10
1748368500000|2025-05-27 17:55:00|7839.6|7837.6|7840.9|7838.9|7842.6|7840.6|7839.6|7837.6|46
1748368800000|2025-05-27 18:00:00|7840.6|7838.6|7840.1|7838.1|7841.9|7839.9|7839.6|7837.6|34
1748369100000|2025-05-27 18:05:00|7839.9|7837.9|7839.6|7837.6|7841.4|7839.4|7839.1|7837.1|11
1748369400000|2025-05-27 18:10:00|7839.9|7837.9|7842.4|7840.4|7842.4|7840.4|7839.1|7837.1|13
1748369700000|2025-05-27 18:15:00|7842.6|7840.6|7840.4|7838.4|7842.9|7840.9|7839.6|7837.6|20
1748370000000|2025-05-27 18:20:00|7840.1|7838.1|7840.6|7838.6|7840.6|7838.6|7838.4|7836.4|15
1748370300000|2025-05-27 18:25:00|7840.4|7838.4|7839.4|7837.4|7841.4|7839.4|7839.1|7837.1|10
1748370600000|2025-05-27 18:30:00|7839.6|7837.6|7841.4|7839.4|7841.6|7839.6|7839.6|7837.6|13
1748370900000|2025-05-27 18:35:00|7841.1|7839.1|7841.6|7839.6|7841.6|7839.6|7840.1|7838.1|13
1748371200000|2025-05-27 18:40:00|7841.4|7839.4|7839.1|7837.1|7841.6|7839.6|7839.1|7837.1|16
1748371500000|2025-05-27 18:45:00|7838.9|7836.9|7839.6|7837.6|7840.4|7838.4|7838.4|7836.4|13
1748371800000|2025-05-27 18:50:00|7839.9|7837.9|7840.4|7838.4|7841.1|7839.1|7838.6|7836.6|14
1748372100000|2025-05-27 18:55:00|7840.1|7838.1|7838.9|7836.9|7840.6|7838.6|7838.4|7836.4|3
1748372400000|2025-05-27 19:00:00|7838.4|7836.4|7839.1|7837.1|7840.6|7838.6|7837.6|7835.6|56
1748372700000|2025-05-27 19:05:00|7839.4|7837.4|7841.1|7839.1|7841.9|7839.9|7839.1|7837.1|8
1748373000000|2025-05-27 19:10:00|7840.9|7838.9|7840.1|7838.1|7841.1|7839.1|7839.6|7837.6|5
1748373300000|2025-05-27 19:15:00|7839.9|7837.9|7840.6|7838.6|7840.6|7838.6|7838.1|7836.1|23
1748373600000|2025-05-27 19:20:00|7840.9|7838.9|7840.4|7838.4|7841.6|7839.6|7838.9|7836.9|9
1748373900000|2025-05-27 19:25:00|7840.1|7838.1|7838.4|7836.4|7840.1|7838.1|7838.4|7836.4|7
1748374200000|2025-05-27 19:30:00|7838.6|7836.6|7838.6|7836.6|7839.6|7837.6|7836.6|7834.6|27
1748374500000|2025-05-27 19:35:00|7838.9|7836.9|7838.4|7836.4|7839.1|7837.1|7835.9|7833.9|10
1748374800000|2025-05-27 19:40:00|7838.6|7836.6|7839.4|7837.4|7840.6|7838.6|7838.4|7836.4|26
1748375100000|2025-05-27 19:45:00|7839.6|7837.6|7837.6|7835.6|7839.6|7837.6|7836.6|7834.6|14
1748375400000|2025-05-27 19:50:00|7837.4|7835.4|7840.4|7838.4|7841.1|7839.1|7837.4|7835.4|23
1748375700000|2025-05-27 19:55:00|7840.6|7838.6|7845.1|7843.1|7846.4|7844.4|7840.1|7838.1|91
1748376000000|2025-05-27 20:00:00|7848.4|7844.4|7846.1|7842.1|7853.5|7849.5|7845.7|7841.7|0
1748376300000|2025-05-27 20:05:00|7846.4|7842.4|7855.5|7851.5|7856.7|7852.7|7845.3|7841.3|0
1748376600000|2025-05-27 20:10:00|7854.7|7850.7|7857|7853|7860.2|7856.2|7853.5|7849.5|0
1748376900000|2025-05-27 20:15:00|7857.3|7853.3|7859.7|7855.7|7860.2|7856.2|7857|7853|0
1748377200000|2025-05-27 20:20:00|7859.3|7855.3|7857.7|7853.7|7859.3|7855.3|7856.1|7852.1|0
1748377500000|2025-05-27 20:25:00|7857.3|7853.3|7854.9|7850.9|7858.1|7854.1|7854.9|7850.9|0
1748377800000|2025-05-27 20:30:00|7855.3|7851.3|7854.8|7850.8|7855.6|7851.6|7853.7|7849.7|0
1748378100000|2025-05-27 20:35:00|7855.3|7851.3|7855.6|7851.6|7856|7852|7854.8|7850.8|0
1748378400000|2025-05-27 20:40:00|7855.3|7851.3|7857.2|7853.2|7857.3|7853.3|7854.9|7850.9|0
1748378700000|2025-05-27 20:45:00|7857|7853|7858.1|7854.1|7858.8|7854.8|7856.5|7852.5|0
1748379000000|2025-05-27 20:50:00|7858.5|7854.5|7859|7855|7859.2|7855.2|7856.9|7852.9|0
1748379300000|2025-05-27 20:55:00|7858.9|7854.9|7857.8|7853.8|7859.4|7855.4|7857.8|7853.8|0
1748379600000|2025-05-27 21:00:00|7858.2|7854.2|7858.2|7854.2|7858.2|7854.2|7858.2|7854.2|0
1748379900000|2025-05-27 21:05:00|7858.7|7854.7|7858.7|7854.7|7858.7|7854.7|7858.7|7854.7|0
1748380200000|2025-05-27 21:10:00|7859|7855|7859.9|7855.9|7860|7856|7859|7855|0
1748380500000|2025-05-27 21:15:00|7859.8|7855.8|7859.9|7855.9|7859.9|7855.9|7858.4|7854.4|0
1748380800000|2025-05-27 21:20:00|7860|7856|7861.6|7857.6|7862.2|7858.2|7858.7|7854.7|0
1748381100000|2025-05-27 21:25:00|7861.4|7857.4|7862.2|7858.2|7862.4|7858.4|7861.4|7857.4|0
1748381400000|2025-05-27 21:30:00|7862.3|7858.3|7862.1|7858.1|7862.3|7858.3|7862.1|7858.1|0
1748381700000|2025-05-27 21:35:00|7861.9|7857.9|7861|7857|7861.9|7857.9|7860.7|7856.7|0
1748382000000|2025-05-27 21:40:00|7860.6|7856.6|7859.2|7855.2|7861|7857|7859|7855|0
1748382300000|2025-05-27 21:45:00|7859.3|7855.3|7858.1|7854.1|7859.3|7855.3|7858.1|7854.1|0
1748382600000|2025-05-27 21:50:00|7858|7854|7858.5|7854.5|7858.9|7854.9|7857.5|7853.5|0
1748382900000|2025-05-27 21:55:00|7858.4|7854.4|7859.3|7855.3|7859.6|7855.6|7858.2|7854.2|0
1748383200000|2025-05-27 22:00:00|7857|7853|7853.5|7849.5|7857|7853|7852.8|7848.8|0
1748383500000|2025-05-27 22:05:00|7853.6|7849.6|7852.3|7848.3|7854.4|7850.4|7851.2|7847.2|0
1748383800000|2025-05-27 22:10:00|7852.4|7848.4|7850.1|7846.1|7852.8|7848.8|7849.4|7845.4|0
1748384100000|2025-05-27 22:15:00|7850.5|7846.5|7850.9|7846.9|7854.2|7850.2|7850.5|7846.5|0
1748384400000|2025-05-27 22:20:00|7850.7|7846.7|7852.5|7848.5|7852.8|7848.8|7849.3|7845.3|0
1748384700000|2025-05-27 22:25:00|7853.1|7849.1|7852.5|7848.5|7853.2|7849.2|7852.1|7848.1|0
1748385000000|2025-05-27 22:30:00|7852.1|7848.1|7849.6|7845.6|7852.1|7848.1|7849.6|7845.6|0
1748385300000|2025-05-27 22:35:00|7850.1|7846.1|7851.6|7847.6|7851.6|7847.6|7849.9|7845.9|0
1748385600000|2025-05-27 22:40:00|7851.7|7847.7|7851.3|7847.3|7852.2|7848.2|7851|7847|0
1748385900000|2025-05-27 22:45:00|7851|7847|7852.6|7848.6|7854.2|7850.2|7851|7847|0
1748386200000|2025-05-27 22:50:00|7852.9|7848.9|7853.8|7849.8|7854.2|7850.2|7851.8|7847.8|0
1748386500000|2025-05-27 22:55:00|7853.4|7849.4|7855.4|7851.4|7855.8|7851.8|7852.9|7848.9|0
1748386800000|2025-05-27 23:00:00|7854.9|7850.9|7854.2|7850.2|7855.8|7851.8|7853.8|7849.8|0
1748387100000|2025-05-27 23:05:00|7854|7850|7855.4|7851.4|7855.8|7851.8|7853.8|7849.8|0
1748387400000|2025-05-27 23:10:00|7856.1|7852.1|7856.1|7852.1|7856.6|7852.6|7855.8|7851.8|0
1748387700000|2025-05-27 23:15:00|7856.6|7852.6|7857.7|7853.7|7859.3|7855.3|7855.8|7851.8|0
1748388000000|2025-05-27 23:20:00|7857.8|7853.8|7854.5|7850.5|7858.6|7854.6|7853.9|7849.9|0
1748388300000|2025-05-27 23:25:00|7854.4|7850.4|7853.1|7849.1|7854.6|7850.6|7852.8|7848.8|0
1748388600000|2025-05-27 23:30:00|7853.5|7849.5|7855.3|7851.3|7855.6|7851.6|7852.5|7848.5|0
1748388900000|2025-05-27 23:35:00|7855.6|7851.6|7857.2|7853.2|7857.2|7853.2|7855.1|7851.1|0
1748389200000|2025-05-27 23:40:00|7857.1|7853.1|7856.3|7852.3|7857.1|7853.1|7855.3|7851.3|0
1748389500000|2025-05-27 23:45:00|7856|7852|7855.2|7851.2|7857.5|7853.5|7854.7|7850.7|0
1748389800000|2025-05-27 23:50:00|7855.1|7851.1|7855.9|7851.9|7856.7|7852.7|7853.9|7849.9|0
1748390100000|2025-05-27 23:55:00|7855.7|7851.7|7853.8|7849.8|7857.9|7853.9|7853.8|7849.8|0
1748390400000|2025-05-28 00:00:00|7853.6|7849.6|7848.8|7844.8|7853.6|7849.6|7847.9|7843.9|0
1748390700000|2025-05-28 00:05:00|7849.2|7845.2|7848.2|7844.2|7850.3|7846.3|7847.2|7843.2|0
1748391000000|2025-05-28 00:10:00|7847.9|7843.9|7844.8|7840.8|7848.2|7844.2|7843.9|7839.9|0
1748391300000|2025-05-28 00:15:00|7844.5|7840.5|7842.3|7839.3|7845.3|7841.3|7838.1|7834.3|0
1748391600000|2025-05-28 00:20:00|7843.7|7840.7|7845.1|7842.1|7846.6|7843.6|7842.3|7839.3|0
1748391900000|2025-05-28 00:25:00|7845.2|7842.2|7843.7|7840.7|7846.5|7843.5|7843.7|7840.7|0
1748392200000|2025-05-28 00:30:00|7845.1|7842.1|7845.1|7842.1|7845.2|7842.2|7843.7|7840.7|0
1748392500000|2025-05-28 00:35:00|7845.2|7842.2|7843.7|7840.7|7845.9|7842.9|7843.7|7840.7|0
1748392800000|2025-05-28 00:40:00|7844.4|7841.4|7845.1|7842.1|7845.1|7842.1|7843.7|7840.7|0
1748393100000|2025-05-28 00:45:00|7845.2|7842.2|7843.7|7840.7|7845.2|7842.2|7843.7|7840.7|0
1748393400000|2025-05-28 00:50:00|7843.8|7840.8|7845.2|7842.2|7846.6|7843.6|7843.8|7840.8|0
1748393700000|2025-05-28 00:55:00|7845.1|7842.1|7845.2|7842.2|7846.6|7843.6|7845.1|7842.1|0
1748394000000|2025-05-28 01:00:00|7845.9|7842.9|7846.6|7843.6|7846.6|7843.6|7845.2|7842.2|0
1748394300000|2025-05-28 01:05:00|7845.9|7842.9|7845.3|7842.3|7845.9|7842.9|7841|7838|0
1748394600000|2025-05-28 01:10:00|7844.6|7841.6|7841.7|7838.7|7844.6|7841.6|7841|7838|0
1748394900000|2025-05-28 01:15:00|7841|7838|7842.5|7839.5|7843.8|7840.8|7841|7838|0
1748395200000|2025-05-28 01:20:00|7843.2|7840.2|7843.9|7840.9|7843.9|7840.9|7841|7838|0
1748395500000|2025-05-28 01:25:00|7844.6|7841.6|7845.3|7842.3|7846.7|7843.7|7843.9|7840.9|0
1748395800000|2025-05-28 01:30:00|7845.2|7842.2|7842.3|7839.3|7845.3|7842.3|7842.3|7839.3|0
1748396100000|2025-05-28 01:35:00|7842.4|7839.4|7843.8|7840.8|7843.8|7840.8|7840.9|7837.9|0
1748396400000|2025-05-28 01:40:00|7843.7|7840.7|7843.8|7840.8|7845.2|7842.2|7843.7|7840.7|0
1748396700000|2025-05-28 01:45:00|7842.4|7839.4|7841|7838|7843.8|7840.8|7840.3|7837.3|0
1748397000000|2025-05-28 01:50:00|7842.4|7839.4|7843.8|7840.8|7843.8|7840.8|7842.4|7839.4|0
1748397300000|2025-05-28 01:55:00|7844.5|7841.5|7846.6|7843.6|7846.6|7843.6|7843.8|7840.8|0
1748397600000|2025-05-28 02:00:00|7847.3|7844.3|7843.8|7840.8|7848|7845|7843.8|7840.8|0
1748397900000|2025-05-28 02:05:00|7845.2|7842.2|7845.2|7842.2|7845.9|7842.9|7845.2|7842.2|0
1748398200000|2025-05-28 02:10:00|7844.5|7841.5|7842.5|7839.5|7845.2|7842.2|7842.4|7839.4|0
1748398500000|2025-05-28 02:15:00|7843.2|7840.2|7839|7836|7843.9|7840.9|7837.6|7834.6|0
1748398800000|2025-05-28 02:20:00|7838.3|7835.3|7838.3|7835.3|7839.7|7836.7|7836.9|7833.9|0
1748399100000|2025-05-28 02:25:00|7839.7|7836.7|7838.3|7835.3|7839.8|7836.8|7838.3|7835.3|0
1748399400000|2025-05-28 02:30:00|7839.7|7836.7|7839.7|7836.7|7839.7|7836.7|7838.3|7835.3|0
1748399700000|2025-05-28 02:35:00|7839|7836|7839.7|7836.7|7840.5|7837.5|7838.3|7835.3|0
1748400000000|2025-05-28 02:40:00|7841.1|7838.1|7839.7|7836.7|7841.1|7838.1|7839.7|7836.7|0
1748400600000|2025-05-28 02:50:00|7839.6|7836.6|7838.2|7835.2|7839.6|7836.6|7838.2|7835.2|0
1748401200000|2025-05-28 03:00:00|7838.9|7835.9|7838.2|7835.2|7838.9|7835.9|7838.2|7835.2|0
1748401500000|2025-05-28 03:05:00|7836.8|7833.8|7836.8|7833.8|7836.8|7833.8|7836.8|7833.8|0
1748401800000|2025-05-28 03:10:00|7836.9|7833.9|7838.4|7835.4|7839.7|7836.7|7836.9|7833.9|0
1748402100000|2025-05-28 03:15:00|7838.3|7835.3|7838.4|7835.4|7838.4|7835.4|7838.3|7835.3|0
1748402400000|2025-05-28 03:20:00|7837|7834|7836.9|7833.9|7837|7834|7836.9|7833.9|0
1748402700000|2025-05-28 03:25:00|7835.6|7832.6|7838.4|7835.4|7838.4|7835.4|7835.5|7832.5|0
1748403000000|2025-05-28 03:30:00|7839.8|7836.8|7839.7|7836.7|7839.8|7836.8|7839.7|7836.7|0
1748403300000|2025-05-28 03:35:00|7838.3|7835.3|7835.4|7832.4|7838.3|7835.3|7835.4|7832.4|0
1748403600000|2025-05-28 03:40:00|7834|7831|7831.1|7828.1|7834|7831|7831.1|7828.1|0
1748403900000|2025-05-28 03:45:00|7832.5|7829.5|7832.5|7829.5|7832.5|7829.5|7831|7828|0
1748404200000|2025-05-28 03:50:00|7832.4|7829.4|7832.5|7829.5|7832.5|7829.5|7832.4|7829.4|0
1748404500000|2025-05-28 03:55:00|7832.4|7829.4|7832.6|7829.6|7834|7831|7831.1|7828.1|0
1748404800000|2025-05-28 04:00:00|7832.7|7829.7|7832.7|7829.7|7834.1|7831.1|7831.9|7828.9|0
1748405100000|2025-05-28 04:05:00|7833.4|7830.4|7832.6|7829.6|7834.1|7831.1|7832.6|7829.6|0
1748405400000|2025-05-28 04:10:00|7831.9|7828.9|7834.1|7831.1|7834.1|7831.1|7831.9|7828.9|0
1748405700000|2025-05-28 04:15:00|7832.7|7829.7|7831.3|7828.3|7834.1|7831.1|7830.6|7827.6|0
1748406000000|2025-05-28 04:20:00|7829.9|7826.9|7829.9|7826.9|7829.9|7826.9|7829.9|7826.9|0
1748406300000|2025-05-28 04:25:00|7830.6|7827.6|7830|7827|7830.6|7827.6|7828.5|7825.5|0
1748406600000|2025-05-28 04:30:00|7831.4|7828.4|7830.1|7827.1|7831.4|7828.4|7830|7827|0
1748406900000|2025-05-28 04:35:00|7828.7|7825.7|7828.6|7825.6|7830.1|7827.1|7828.6|7825.6|0
1748407200000|2025-05-28 04:40:00|7828.7|7825.7|7829|7826|7831.1|7828.1|7828.3|7825.3|0
1748407500000|2025-05-28 04:45:00|7829.7|7826.7|7829.6|7826.6|7829.7|7826.7|7828.2|7825.2|0
1748407800000|2025-05-28 04:50:00|7829.7|7826.7|7830|7827|7830|7827|7828.3|7825.3|0
1748408100000|2025-05-28 04:55:00|7829.3|7826.3|7828.6|7825.6|7829.3|7826.3|7828.6|7825.6|0
1748408400000|2025-05-28 05:00:00|7828.7|7825.7|7827.5|7824.5|7829.4|7826.4|7825.8|7822.8|0
1748408700000|2025-05-28 05:05:00|7826.8|7823.8|7830.3|7827.3|7830.3|7827.3|7826.8|7823.8|0
1748409000000|2025-05-28 05:10:00|7831|7828|7831.7|7828.7|7831.8|7828.8|7830.3|7827.3|0
1748409300000|2025-05-28 05:15:00|7831.8|7828.8|7833.3|7830.3|7833.3|7830.3|7831.8|7828.8|0
1748409600000|2025-05-28 05:20:00|7834.7|7831.7|7832.8|7829.8|7836.2|7833.2|7831.4|7828.4|0
1748409900000|2025-05-28 05:25:00|7832.9|7829.9|7830|7827|7832.9|7829.9|7830|7827|0
1748410200000|2025-05-28 05:30:00|7831.4|7828.4|7833|7830|7834.3|7831.3|7831.4|7828.4|0
1748410500000|2025-05-28 05:35:00|7833.7|7830.7|7833.3|7830.3|7834|7831|7831.9|7828.9|0
1748410800000|2025-05-28 05:40:00|7831.9|7828.9|7830.4|7827.4|7831.9|7828.9|7830.4|7827.4|0
1748411100000|2025-05-28 05:45:00|7831.8|7828.8|7830.4|7827.4|7831.9|7828.9|7830.4|7827.4|0
1748411400000|2025-05-28 05:50:00|7831.1|7828.1|7827.5|7824.5|7831.1|7828.1|7827.5|7824.5|0
1748411700000|2025-05-28 05:55:00|7828.5|7825.5|7830.9|7827.9|7830.9|7827.9|7828.5|7825.5|0
1748412000000|2025-05-28 06:00:00|7832.3|7829.3|7819.1|7817.1|7832.8|7829.3|7816.4|7814.4|123
1748412300000|2025-05-28 06:05:00|7818.9|7816.9|7824.6|7822.6|7826.1|7824.1|7818.9|7816.9|51
1748412600000|2025-05-28 06:10:00|7824.9|7822.9|7825.1|7823.1|7827.1|7825.1|7824.4|7822.4|41
1748412900000|2025-05-28 06:15:00|7824.9|7822.9|7825.6|7823.6|7826.4|7824.4|7824.9|7822.9|21
1748413200000|2025-05-28 06:20:00|7825.9|7823.9|7827.9|7825.9|7831.1|7829.1|7825.9|7823.9|67
1748413500000|2025-05-28 06:25:00|7828.1|7826.1|7829.9|7827.9|7830.4|7828.4|7827.1|7825.1|10
1748413800000|2025-05-28 06:30:00|7829.6|7827.6|7829.1|7827.1|7831.1|7829.1|7828.1|7826.1|56
1748414100000|2025-05-28 06:35:00|7829.4|7827.4|7828.6|7826.6|7830.9|7828.9|7828.4|7826.4|9
1748414400000|2025-05-28 06:40:00|7828.4|7826.4|7826.9|7824.9|7830.4|7828.4|7826.4|7824.4|31
1748414700000|2025-05-28 06:45:00|7826.6|7824.6|7825.1|7823.1|7828.6|7826.6|7824.6|7822.6|59
1748415000000|2025-05-28 06:50:00|7825.6|7823.6|7826.9|7824.9|7829.1|7827.1|7825.4|7823.4|26
1748415300000|2025-05-28 06:55:00|7825.4|7823.4|7821.4|7819.4|7825.9|7823.9|7814.1|7812.1|310
1748415600000|2025-05-28 07:00:00|7820.9|7818.9|7833.6|7832.6|7837.1|7836.1|7820.4|7818.9|904
1748415900000|2025-05-28 07:05:00|7834.6|7833.6|7842.6|7841.6|7842.6|7841.6|7834.6|7833.6|358
1748416200000|2025-05-28 07:10:00|7843.1|7842.1|7837.1|7836.1|7843.1|7842.1|7834.6|7833.6|231
1748416500000|2025-05-28 07:15:00|7836.9|7835.9|7839.1|7838.1|7842.1|7841.1|7833.1|7832.1|173
1748416800000|2025-05-28 07:20:00|7839.2|7838.2|7847.2|7846.2|7848|7847|7838.2|7837.2|150
1748417100000|2025-05-28 07:25:00|7847|7846|7843.2|7842.2|7847.7|7846.7|7842|7841|135
1748417400000|2025-05-28 07:30:00|7843.1|7842.1|7846.4|7845.4|7848.4|7847.4|7843.1|7842.1|199
1748417700000|2025-05-28 07:35:00|7846.6|7845.6|7849.6|7848.6|7853.4|7852.4|7846.6|7845.6|265
1748418000000|2025-05-28 07:40:00|7849.9|7848.9|7853.4|7852.4|7854.4|7853.4|7848.4|7847.4|162
1748418300000|2025-05-28 07:45:00|7853.2|7852.2|7851.7|7850.7|7853.7|7852.7|7850.9|7849.9|157
1748418600000|2025-05-28 07:50:00|7851.9|7850.9|7846.6|7845.6|7852.9|7851.9|7846.1|7845.1|172
1748418900000|2025-05-28 07:55:00|7846.4|7845.4|7849.9|7848.9|7851.4|7850.4|7840.6|7839.6|258
1748419200000|2025-05-28 08:00:00|7850|7849|7842.7|7841.7|7852.7|7851.7|7842.5|7841.5|359
1748419500000|2025-05-28 08:05:00|7842.5|7841.5|7841.5|7840.5|7847.7|7846.7|7841|7840|267
1748419800000|2025-05-28 08:10:00|7841.8|7840.8|7847.8|7846.8|7849|7848|7841.8|7840.8|115
1748420100000|2025-05-28 08:15:00|7848|7847|7842.3|7841.3|7851.8|7850.8|7841.3|7840.3|136
1748420400000|2025-05-28 08:20:00|7841.8|7840.8|7841|7840|7844.8|7843.8|7840.5|7839.5|154
1748420700000|2025-05-28 08:25:00|7841.3|7840.3|7836.8|7835.8|7843.5|7842.5|7836.8|7835.8|109
1748421000000|2025-05-28 08:30:00|7837|7836|7840.5|7839.5|7840.7|7839.7|7834.5|7833.5|174
1748421300000|2025-05-28 08:35:00|7840.7|7839.7|7843.7|7842.7|7844.5|7843.5|7839.7|7838.7|92
1748421600000|2025-05-28 08:40:00|7843.4|7842.4|7839.2|7838.2|7844.7|7843.7|7838.7|7837.7|90
1748421900000|2025-05-28 08:45:00|7838.9|7837.9|7832.9|7831.9|7841.9|7840.9|7832.7|7831.7|169
1748422200000|2025-05-28 08:50:00|7833.4|7832.4|7827.4|7826.4|7834.2|7833.2|7826.2|7825.2|189
1748422500000|2025-05-28 08:55:00|7827.2|7826.2|7824.9|7823.9|7829.4|7828.4|7824.4|7823.4|139
1748422800000|2025-05-28 09:00:00|7824.4|7823.4|7819.9|7818.9|7824.4|7823.4|7817.9|7816.9|356
1748423100000|2025-05-28 09:05:00|7819.7|7818.7|7818.2|7817.2|7823.2|7822.2|7817.4|7816.4|125
1748423400000|2025-05-28 09:10:00|7817.9|7816.9|7818.4|7817.4|7820.4|7819.4|7816.2|7815.2|123
1748423700000|2025-05-28 09:15:00|7818.2|7817.2|7812.4|7811.4|7818.2|7817.2|7812.2|7811.2|172
1748424000000|2025-05-28 09:20:00|7812.6|7811.6|7812.6|7811.6|7818.6|7817.6|7811.4|7810.4|248
1748424300000|2025-05-28 09:25:00|7812.9|7811.9|7812.4|7811.4|7815.4|7814.4|7810.9|7809.9|116
1748424600000|2025-05-28 09:30:00|7812.6|7811.6|7818.3|7817.3|7818.8|7817.8|7809.1|7808.1|136
1748424900000|2025-05-28 09:35:00|7818.1|7817.1|7822.3|7821.3|7823.3|7822.3|7817.3|7816.3|113
1748425200000|2025-05-28 09:40:00|7821.6|7820.6|7819.6|7818.6|7823.6|7822.6|7816.9|7815.9|169
1748425500000|2025-05-28 09:45:00|7819.9|7818.9|7819.6|7818.6|7823.9|7822.9|7818.6|7817.6|113
1748425800000|2025-05-28 09:50:00|7820.1|7819.1|7822.6|7821.6|7823.4|7822.4|7818.1|7817.1|90
1748426100000|2025-05-28 09:55:00|7822.9|7821.9|7823.1|7822.1|7825.4|7824.4|7820.1|7819.1|99
1748426400000|2025-05-28 10:00:00|7822.9|7821.9|7821.4|7820.4|7824.9|7823.9|7819.4|7818.4|214
1748426700000|2025-05-28 10:05:00|7821.2|7820.2|7820.4|7819.4|7822.9|7821.9|7819.2|7818.2|132
1748427000000|2025-05-28 10:10:00|7820.5|7819.5|7818.5|7817.5|7821.3|7820.3|7816|7815|188
1748427300000|2025-05-28 10:15:00|7818.3|7817.3|7814|7813|7821.8|7820.8|7813.8|7812.8|111
1748427600000|2025-05-28 10:20:00|7814.1|7813.1|7818.6|7817.6|7819.4|7818.4|7812.9|7811.9|86
1748427900000|2025-05-28 10:25:00|7818.9|7817.9|7820.9|7819.9|7822.9|7821.9|7818.4|7817.4|99
1748428200000|2025-05-28 10:30:00|7820.5|7819.5|7823.7|7822.7|7824.7|7823.7|7819.5|7818.5|106
1748428500000|2025-05-28 10:35:00|7824|7823|7828.2|7827.2|7828.2|7827.2|7823.5|7822.5|78
1748428800000|2025-05-28 10:40:00|7828|7827|7823|7822|7828|7827|7822.5|7821.5|102
1748429100000|2025-05-28 10:45:00|7823.3|7822.3|7819|7818|7827|7826|7818.5|7817.5|70
1748429400000|2025-05-28 10:50:00|7819.6|7818.6|7824.1|7823.1|7826.4|7825.4|7819.6|7818.6|95
1748429700000|2025-05-28 10:55:00|7823.9|7822.9|7822.1|7821.1|7824.9|7823.9|7821.1|7820.1|108
1748430000000|2025-05-28 11:00:00|7821.7|7820.7|7815.7|7814.7|7825.5|7824.5|7815|7814|133
1748430300000|2025-05-28 11:05:00|7815.5|7814.5|7816.2|7815.2|7816.2|7815.2|7812.7|7811.7|78
1748430600000|2025-05-28 11:10:00|7816.9|7815.9|7815.4|7814.4|7819.9|7818.9|7814.4|7813.4|107
1748430900000|2025-05-28 11:15:00|7815.7|7814.7|7812.4|7811.4|7816.7|7815.7|7810.7|7809.7|52
1748431200000|2025-05-28 11:20:00|7812.1|7811.1|7811.4|7810.4|7814.9|7813.9|7810.9|7809.9|61
1748431500000|2025-05-28 11:25:00|7811.6|7810.6|7817.1|7816.1|7818.4|7817.4|7811.6|7810.6|51
1748431800000|2025-05-28 11:30:00|7816.5|7815.5|7815.8|7814.8|7819.5|7818.5|7814|7813|59
1748432100000|2025-05-28 11:35:00|7816|7815|7813.3|7812.3|7816.8|7815.8|7812.5|7811.5|69
1748432400000|2025-05-28 11:40:00|7813.9|7812.9|7815.4|7814.4|7816.9|7815.9|7813.9|7812.9|101
1748432700000|2025-05-28 11:45:00|7815.6|7814.6|7817.1|7816.1|7819.9|7818.9|7815.6|7814.6|164
1748433000000|2025-05-28 11:50:00|7816.7|7815.7|7819.5|7818.5|7819.5|7818.5|7815.2|7814.2|78
1748433300000|2025-05-28 11:55:00|7819.2|7818.2|7819.7|7818.7|7822|7821|7818.5|7817.5|86
1748433600000|2025-05-28 12:00:00|7819.8|7818.8|7819.1|7818.1|7821.6|7820.6|7817.6|7816.6|70
1748433900000|2025-05-28 12:05:00|7818.8|7817.8|7817.3|7816.3|7820.3|7819.3|7817.3|7816.3|66
1748434200000|2025-05-28 12:10:00|7817.6|7816.6|7817.4|7816.4|7820.4|7819.4|7816.4|7815.4|90
1748434500000|2025-05-28 12:15:00|7817.1|7816.1|7812.6|7811.6|7819.1|7818.1|7811.1|7810.1|180
1748434800000|2025-05-28 12:20:00|7813|7812|7821|7820|7824.5|7823.5|7812.8|7811.8|121
1748435100000|2025-05-28 12:25:00|7821.3|7820.3|7819|7818|7822|7821|7818.5|7817.5|79
1748435400000|2025-05-28 12:30:00|7818.3|7817.3|7816.3|7815.3|7819.1|7818.1|7813.3|7812.3|2079
1748435700000|2025-05-28 12:35:00|7816.6|7815.6|7818.3|7817.3|7818.3|7817.3|7812.6|7811.6|79
1748436000000|2025-05-28 12:40:00|7818.6|7817.6|7821.4|7820.4|7822.1|7821.1|7818.1|7817.1|77
1748436300000|2025-05-28 12:45:00|7821.1|7820.1|7813.6|7812.6|7822.9|7821.9|7813.6|7812.6|71
1748436600000|2025-05-28 12:50:00|7813.7|7812.7|7810.7|7809.7|7815|7814|7808.2|7807.2|89
1748436900000|2025-05-28 12:55:00|7810.5|7809.5|7810.7|7809.7|7812.2|7811.2|7808.2|7807.2|66
1748437200000|2025-05-28 13:00:00|7810.5|7809.5|7812.5|7811.5|7815.5|7814.5|7810|7809|87
1748437500000|2025-05-28 13:05:00|7812.3|7811.3|7818.5|7817.5|7819|7818|7810.8|7809.8|124
1748437800000|2025-05-28 13:10:00|7818.4|7817.4|7824.4|7823.4|7828.2|7827.2|7818.4|7817.4|178
1748438100000|2025-05-28 13:15:00|7823.9|7822.9|7826.7|7825.7|7828.9|7827.9|7822.4|7821.4|140
1748438400000|2025-05-28 13:20:00|7826.5|7825.5|7824.2|7823.2|7826.7|7825.7|7820.2|7819.2|122
1748438700000|2025-05-28 13:25:00|7824|7823|7825.5|7824.5|7826.5|7825.5|7822.2|7821.2|92
1748439000000|2025-05-28 13:30:00|7826|7825|7824.2|7823.2|7828|7827|7821|7820|238
1748439300000|2025-05-28 13:35:00|7824|7823|7824.5|7823.5|7825.5|7824.5|7820.5|7819.5|255
1748439600000|2025-05-28 13:40:00|7824.7|7823.7|7819.7|7818.7|7826.2|7825.2|7817.5|7816.5|151
1748439900000|2025-05-28 13:45:00|7819.5|7818.5|7813.7|7812.7|7821.7|7820.7|7812.2|7811.2|173
1748440200000|2025-05-28 13:50:00|7813.5|7812.5|7814.7|7813.7|7814.7|7813.7|7810.5|7809.5|136
1748440500000|2025-05-28 13:55:00|7815|7814|7817.7|7816.7|7818.7|7817.7|7812.5|7811.5|166
1748440800000|2025-05-28 14:00:00|7817.4|7816.4|7819.7|7818.7|7822.9|7821.9|7816.4|7815.4|210
1748441100000|2025-05-28 14:05:00|7819.9|7818.9|7813.7|7812.7|7821.7|7820.7|7813.7|7812.7|101
1748441400000|2025-05-28 14:10:00|7813.4|7812.4|7811.1|7810.1|7815.9|7814.9|7810.6|7809.6|121
1748441700000|2025-05-28 14:15:00|7810.9|7809.9|7810.9|7809.9|7813.6|7812.6|7808.1|7807.1|143
1748442000000|2025-05-28 14:20:00|7811.1|7810.1|7814.3|7813.3|7814.6|7813.6|7809.3|7808.3|145
1748442300000|2025-05-28 14:25:00|7814.1|7813.1|7802.8|7801.8|7814.8|7813.8|7801.3|7800.3|419
1748442600000|2025-05-28 14:30:00|7803.1|7802.1|7804.1|7803.1|7806.1|7805.1|7800.3|7799.3|289
1748442900000|2025-05-28 14:35:00|7804.3|7803.3|7795.1|7794.1|7804.3|7803.3|7794.6|7793.6|171
1748443200000|2025-05-28 14:40:00|7794.9|7793.9|7793.1|7792.1|7800.4|7799.4|7791.1|7790.1|263
1748443500000|2025-05-28 14:45:00|7793.4|7792.4|7791.1|7790.1|7795.4|7794.4|7790.4|7789.4|261
1748443800000|2025-05-28 14:50:00|7791|7790|7791.5|7790.5|7794.5|7793.5|7787.8|7786.8|190
1748444100000|2025-05-28 14:55:00|7791.8|7790.8|7795.5|7794.5|7797.3|7796.3|7791.8|7790.8|183
1748444400000|2025-05-28 15:00:00|7795.3|7794.3|7801.6|7800.6|7802.1|7801.1|7793.6|7792.6|245
1748444700000|2025-05-28 15:05:00|7801.8|7800.8|7797.1|7796.1|7803.6|7802.6|7795.6|7794.6|174
1748445000000|2025-05-28 15:10:00|7797.3|7796.3|7793.3|7792.3|7797.3|7796.3|7792.8|7791.8|194
1748445300000|2025-05-28 15:15:00|7793.5|7792.5|7795.5|7794.5|7796|7795|7792.8|7791.8|280
1748445600000|2025-05-28 15:20:00|7795.8|7794.8|7792.5|7791.5|7796.3|7795.3|7792|7791|288
1748445900000|2025-05-28 15:25:00|7792.3|7791.3|7790.8|7789.8|7792.8|7791.8|7787.5|7786.5|758
1748446200000|2025-05-28 15:30:00|7788.8|7786.8|7784|7782|7790.8|7788.8|7779.3|7777.3|1910
1748446500000|2025-05-28 15:35:00|7784.5|7782.5|7787.8|7785.8|7788.3|7786.3|7781.8|7779.8|1025
1748446800000|2025-05-28 15:40:00|7788|7786|7787.5|7785.5|7789|7787|7786|7784|222
1748447100000|2025-05-28 15:45:00|7787.8|7785.8|7788.5|7786.5|7789|7787|7786|7784|74
1748447400000|2025-05-28 15:50:00|7788.8|7786.8|7793|7791|7795.8|7793.8|7788.5|7786.5|134
1748447700000|2025-05-28 15:55:00|7793.3|7791.3|7790|7788|7795.8|7793.8|7788.5|7786.5|151
1748448000000|2025-05-28 16:00:00|7790.5|7788.5|7797|7795|7798.3|7796.3|7790.3|7788.3|135
1748448300000|2025-05-28 16:05:00|7796.8|7794.8|7800.3|7798.3|7801.8|7799.8|7796.8|7794.8|261
1748448600000|2025-05-28 16:10:00|7800|7798|7800.3|7798.3|7800.8|7798.8|7796.8|7794.8|56
1748448900000|2025-05-28 16:15:00|7800|7798|7798.3|7796.3|7800.8|7798.8|7798.3|7796.3|64
1748449200000|2025-05-28 16:20:00|7798|7796|7798|7796|7798.3|7796.3|7795|7793|22
1748449500000|2025-05-28 16:25:00|7797.8|7795.8|7799|7797|7800.8|7798.8|7797.8|7795.8|28
1748449800000|2025-05-28 16:30:00|7798.8|7796.8|7798.8|7796.8|7800.3|7798.3|7798|7796|27
1748450100000|2025-05-28 16:35:00|7799|7797|7803|7801|7805|7803|7799|7797|54
1748450400000|2025-05-28 16:40:00|7803.3|7801.3|7805.3|7803.3|7805.3|7803.3|7801.8|7799.8|25
1748450700000|2025-05-28 16:45:00|7805.5|7803.5|7804|7802|7805.8|7803.8|7802.5|7800.5|39
1748451000000|2025-05-28 16:50:00|7804.3|7802.3|7802|7800|7804.8|7802.8|7801.3|7799.3|59
1748451300000|2025-05-28 16:55:00|7801.8|7799.8|7805|7803|7805.3|7803.3|7801.8|7799.8|39
1748451600000|2025-05-28 17:00:00|7805.3|7803.3|7809.3|7807.3|7810.3|7808.3|7803.5|7801.5|141
1748451900000|2025-05-28 17:05:00|7809.5|7807.5|7808.5|7806.5|7812.3|7810.3|7808.3|7806.3|45
1748452200000|2025-05-28 17:10:00|7808.8|7806.8|7810|7808|7812|7810|7808.5|7806.5|11
1748452500000|2025-05-28 17:15:00|7810.3|7808.3|7813.5|7811.5|7814.3|7812.3|7810|7808|28
1748452800000|2025-05-28 17:20:00|7813.3|7811.3|7809.8|7807.8|7814.3|7812.3|7809.8|7807.8|44
1748453100000|2025-05-28 17:25:00|7810|7808|7809.8|7807.8|7810.3|7808.3|7808|7806|36
1748453400000|2025-05-28 17:30:00|7809.5|7807.5|7808.3|7806.3|7810|7808|7807.5|7805.5|36
1748453700000|2025-05-28 17:35:00|7808|7806|7807.8|7805.8|7808.5|7806.5|7806.3|7804.3|19
1748454000000|2025-05-28 17:40:00|7807.5|7805.5|7806.5|7804.5|7808.5|7806.5|7805|7803|18
1748454300000|2025-05-28 17:45:00|7806.3|7804.3|7808.8|7806.8|7808.8|7806.8|7806|7804|11
1748454600000|2025-05-28 17:50:00|7808.3|7806.3|7810|7808|7810|7808|7807|7805|26
1748454900000|2025-05-28 17:55:00|7809.8|7807.8|7806.8|7804.8|7811.5|7809.5|7806.8|7804.8|21
1748455200000|2025-05-28 18:00:00|7807.5|7805.5|7809.3|7807.3|7811|7809|7806.8|7804.8|39
1748455500000|2025-05-28 18:05:00|7809|7807|7807.3|7805.3|7809.5|7807.5|7806.3|7804.3|34
1748455800000|2025-05-28 18:10:00|7807.5|7805.5|7808.5|7806.5|7810.3|7808.3|7807.5|7805.5|35
1748456100000|2025-05-28 18:15:00|7808.8|7806.8|7807|7805|7809.5|7807.5|7806.8|7804.8|37
1748456400000|2025-05-28 18:20:00|7807.3|7805.3|7808.5|7806.5|7808.5|7806.5|7806|7804|11
1748456700000|2025-05-28 18:25:00|7808.8|7806.8|7809|7807|7809.5|7807.5|7807.5|7805.5|18
1748457000000|2025-05-28 18:30:00|7808.8|7806.8|7807.5|7805.5|7810.3|7808.3|7806.8|7804.8|25
1748457300000|2025-05-28 18:35:00|7807.3|7805.3|7807|7805|7809|7807|7806.8|7804.8|24
1748457600000|2025-05-28 18:40:00|7806.8|7804.8|7807|7805|7809.3|7807.3|7806.8|7804.8|29
1748457900000|2025-05-28 18:45:00|7807.3|7805.3|7805.3|7803.3|7807.3|7805.3|7805.3|7803.3|22
1748458200000|2025-05-28 18:50:00|7805.5|7803.5|7797.8|7795.8|7806.5|7804.5|7791.3|7789.3|278
1748458500000|2025-05-28 18:55:00|7798|7796|7804|7802|7805|7803|7796|7794|44
1748458800000|2025-05-28 19:00:00|7804.3|7802.3|7806.5|7804.5|7806.5|7804.5|7803.5|7801.5|35
1748459100000|2025-05-28 19:05:00|7806.3|7804.3|7808.8|7806.8|7810|7808|7805.8|7803.8|40
1748459400000|2025-05-28 19:10:00|7808.5|7806.5|7805.5|7803.5|7810|7808|7801.3|7799.3|91
1748459700000|2025-05-28 19:15:00|7805.8|7803.8|7807|7805|7807|7805|7803.3|7801.3|80
1748460000000|2025-05-28 19:20:00|7807.3|7805.3|7804.8|7802.8|7807.5|7805.5|7802.8|7800.8|35
1748460300000|2025-05-28 19:25:00|7805|7803|7801.8|7799.8|7805|7803|7801|7799|37
1748460600000|2025-05-28 19:30:00|7801.5|7799.5|7801.5|7799.5|7803.3|7801.3|7800.3|7798.3|17
1748460900000|2025-05-28 19:35:00|7801.3|7799.3|7797.8|7795.8|7801.8|7799.8|7796|7794|14
1748461200000|2025-05-28 19:40:00|7798.3|7796.3|7799.5|7797.5|7801.3|7799.3|7795.5|7793.5|31
1748461500000|2025-05-28 19:45:00|7799.8|7797.8|7799.3|7797.3|7802.3|7800.3|7796.5|7794.5|47
1748461800000|2025-05-28 19:50:00|7799|7797|7792.3|7790.3|7799|7797|7789.3|7787.3|103
1748462100000|2025-05-28 19:55:00|7790.5|7788.5|7796|7794|7801.8|7799.8|7790.5|7788.5|173
1748462400000|2025-05-28 20:00:00|7799.1|7795.1|7799.3|7795.3|7799.7|7795.7|7794.1|7790.1|0
1748462700000|2025-05-28 20:05:00|7799.5|7795.5|7802|7798|7802.9|7798.9|7799.3|7795.3|0
1748463000000|2025-05-28 20:10:00|7802.3|7798.3|7800.1|7796.1|7802.3|7798.3|7799.1|7795.1|0
1748463300000|2025-05-28 20:15:00|7800|7796|7801.6|7797.6|7802.7|7798.7|7799.6|7795.6|0
1748463600000|2025-05-28 20:20:00|7801.4|7797.4|7805.8|7801.8|7810.1|7806.1|7794|7790|0
1748463900000|2025-05-28 20:25:00|7806.1|7802.1|7807.2|7803.2|7810.1|7806.1|7806.1|7802.1|0
1748464200000|2025-05-28 20:30:00|7807.1|7803.1|7807.2|7803.2|7808.3|7804.3|7805.7|7801.7|0
1748464500000|2025-05-28 20:35:00|7807.4|7803.4|7808.5|7804.5|7810.8|7806.8|7807.2|7803.2|0
1748464800000|2025-05-28 20:40:00|7808.4|7804.4|7811.9|7807.9|7812|7808|7808.3|7804.3|0
1748465100000|2025-05-28 20:45:00|7812|7808|7812.1|7808.1|7812.5|7808.5|7810.9|7806.9|0
1748465400000|2025-05-28 20:50:00|7812|7808|7811.5|7807.5|7812.9|7808.9|7810.1|7806.1|0
1748465700000|2025-05-28 20:55:00|7811.6|7807.6|7815.1|7811.1|7816|7812|7810.8|7806.8|0
1748466000000|2025-05-28 21:00:00|7815.3|7811.3|7814|7810|7816.5|7812.5|7814|7810|0
1748466300000|2025-05-28 21:05:00|7814.4|7810.4|7814.1|7810.1|7815.1|7811.1|7813.1|7809.1|0
1748466600000|2025-05-28 21:10:00|7814.2|7810.2|7814.6|7810.6|7814.7|7810.7|7814|7810|0
1748466900000|2025-05-28 21:15:00|7814|7810|7813.8|7809.8|7814.6|7810.6|7813.4|7809.4|0
1748467200000|2025-05-28 21:20:00|7814|7810|7811.7|7807.7|7814|7810|7811.7|7807.7|0
1748467500000|2025-05-28 21:25:00|7811.6|7807.6|7809.7|7805.7|7812.1|7808.1|7809.1|7805.1|0
1748467800000|2025-05-28 21:30:00|7809.8|7805.8|7808.6|7804.6|7810.8|7806.8|7808|7804|0
1748468100000|2025-05-28 21:35:00|7810.1|7806.1|7809.6|7805.6|7810.4|7806.4|7809|7805|0
1748468400000|2025-05-28 21:40:00|7809.7|7805.7|7809.8|7805.8|7810.6|7806.6|7808.3|7804.3|0
1748468700000|2025-05-28 21:45:00|7810.1|7806.1|7811.1|7807.1|7811.8|7807.8|7809.5|7805.5|0
1748469000000|2025-05-28 21:50:00|7811.3|7807.3|7813|7809|7813.9|7809.9|7811.3|7807.3|0
1748469300000|2025-05-28 21:55:00|7812.9|7808.9|7812.4|7808.4|7813|7809|7811.6|7807.6|0
1748469600000|2025-05-28 22:00:00|7812.5|7808.5|7810.6|7806.6|7814.6|7810.6|7807.8|7803.8|0
1748469900000|2025-05-28 22:05:00|7810.5|7806.5|7811.9|7807.9|7812.3|7808.3|7808.9|7804.9|0
1748470200000|2025-05-28 22:10:00|7811.7|7807.7|7812|7808|7813|7809|7810.8|7806.8|0
1748470500000|2025-05-28 22:15:00|7811.9|7807.9|7812.6|7808.6|7813.1|7809.1|7811.7|7807.7|0
1748470800000|2025-05-28 22:20:00|7812.7|7808.7|7811.9|7807.9|7813|7809|7811.4|7807.4|0
1748471100000|2025-05-28 22:25:00|7812|7808|7811.9|7807.9|7812.4|7808.4|7810.4|7806.4|0
1748471400000|2025-05-28 22:30:00|7811.8|7807.8|7812.2|7808.2|7812.4|7808.4|7811.2|7807.2|0
1748471700000|2025-05-28 22:35:00|7812.3|7808.3|7816.3|7812.3|7816.5|7812.5|7811.9|7807.9|0
1748472000000|2025-05-28 22:40:00|7816.5|7812.5|7817|7813|7818.1|7814.1|7816.4|7812.4|0
1748472300000|2025-05-28 22:45:00|7817.2|7813.2|7825.7|7821.7|7825.7|7821.7|7817.2|7813.2|0
1748472600000|2025-05-28 22:50:00|7825.5|7821.5|7829.4|7825.4|7831.2|7827.2|7825.5|7821.5|0
1748472900000|2025-05-28 22:55:00|7829.2|7825.2|7830.7|7826.7|7831.8|7827.8|7829.1|7825.1|0
1748473200000|2025-05-28 23:00:00|7830.8|7826.8|7839.4|7835.4|7839.8|7835.8|7830.8|7826.8|0
1748473500000|2025-05-28 23:05:00|7839.5|7835.5|7845.3|7841.3|7848.1|7844.1|7838.9|7834.9|0
1748473800000|2025-05-28 23:10:00|7845.7|7841.7|7866|7862|7867.4|7863.4|7845.5|7841.5|0
1748474100000|2025-05-28 23:15:00|7866.1|7862.1|7871.9|7867.9|7879.2|7875.2|7863.7|7859.7|0
1748474400000|2025-05-28 23:20:00|7871.7|7867.7|7865.6|7861.6|7876|7872|7862.6|7858.6|0
1748474700000|2025-05-28 23:25:00|7865.9|7861.9|7862.4|7858.4|7866.8|7862.8|7860.3|7856.3|0
1748475000000|2025-05-28 23:30:00|7862.5|7858.5|7867.4|7863.4|7869|7865|7860.7|7856.7|0
1748475300000|2025-05-28 23:35:00|7867.3|7863.3|7872.6|7868.6|7874.2|7870.2|7865.9|7861.9|0
1748475600000|2025-05-28 23:40:00|7872.5|7868.5|7869.5|7865.5|7877.4|7873.4|7867.8|7863.8|0
1748475900000|2025-05-28 23:45:00|7869|7865|7862.5|7858.5|7870.4|7866.4|7859.1|7855.1|0
1748476200000|2025-05-28 23:50:00|7862.4|7858.4|7863.7|7859.7|7864.2|7860.2|7858.3|7854.3|0
1748476500000|2025-05-28 23:55:00|7863.9|7859.9|7870.6|7866.6|7871.9|7867.9|7863.2|7859.2|0
1748476800000|2025-05-29 00:00:00|7870.3|7866.3|7870.3|7866.3|7874.9|7870.9|7866.4|7862.4|0
1748477100000|2025-05-29 00:05:00|7870.2|7866.2|7867.7|7863.7|7873|7869|7864.9|7860.9|0
1748477400000|2025-05-29 00:10:00|7867.5|7863.5|7863.8|7859.8|7868.3|7864.3|7856.1|7852.1|0
1748477700000|2025-05-29 00:15:00|7865.2|7861.2|7857.1|7854.1|7877.4|7873.4|7833.6|7830.6|0
1748478000000|2025-05-29 00:20:00|7857.8|7854.8|7857.7|7854.7|7859.2|7856.2|7854.9|7851.9|0
1748478300000|2025-05-29 00:25:00|7857.6|7854.6|7857.2|7854.2|7859|7856|7852|7849|0
1748478600000|2025-05-29 00:30:00|7857.9|7854.9|7870.4|7867.4|7871|7868|7857.2|7854.2|0
1748478900000|2025-05-29 00:35:00|7870.3|7867.3|7859.1|7856.1|7870.3|7867.3|7854.8|7851.8|0
1748479200000|2025-05-29 00:40:00|7859.2|7856.2|7868|7865|7868|7865|7859.1|7856.1|0
1748479500000|2025-05-29 00:45:00|7869.4|7866.4|7875.9|7872.9|7878.9|7875.9|7867.9|7864.9|0
1748479800000|2025-05-29 00:50:00|7875.2|7872.2|7874.6|7871.6|7877.4|7874.4|7871.7|7868.7|0
1748480100000|2025-05-29 00:55:00|7874.7|7871.7|7864.2|7861.2|7876.8|7873.8|7859.3|7856.3|0
1748480400000|2025-05-29 01:00:00|7863.5|7860.5|7853.6|7850.6|7863.5|7860.5|7852.9|7849.9|0
1748480700000|2025-05-29 01:05:00|7854.3|7851.3|7853.6|7850.6|7860.7|7857.7|7852.2|7849.2|0
1748481000000|2025-05-29 01:10:00|7854.3|7851.3|7853.6|7850.6|7855.7|7852.7|7852.1|7849.1|0
1748481300000|2025-05-29 01:15:00|7855|7852|7849.4|7846.4|7856.4|7853.4|7849.4|7846.4|0
1748481600000|2025-05-29 01:20:00|7850.1|7847.1|7852.2|7849.2|7855.1|7852.1|7849.4|7846.4|0
1748481900000|2025-05-29 01:25:00|7852.9|7849.9|7855|7852|7855.1|7852.1|7848.5|7845.5|0
1748482200000|2025-05-29 01:30:00|7855.1|7852.1|7857.2|7854.2|7858.6|7855.6|7852.7|7849.7|0
1748482500000|2025-05-29 01:35:00|7858.6|7855.6|7861.9|7858.9|7861.9|7858.9|7856.4|7853.4|0
1748482800000|2025-05-29 01:40:00|7862.5|7859.5|7869.2|7866.2|7870.9|7867.9|7861.8|7858.8|0
1748483100000|2025-05-29 01:45:00|7869.1|7866.1|7866.6|7863.6|7869.2|7866.2|7865.6|7862.6|0
1748483400000|2025-05-29 01:50:00|7868|7865|7873.1|7870.1|7874.4|7871.4|7867.6|7864.6|0
1748483700000|2025-05-29 01:55:00|7871.7|7868.7|7869|7866|7873.8|7870.8|7868.3|7865.3|0
1748484000000|2025-05-29 02:00:00|7869.7|7866.7|7868.3|7865.3|7870.4|7867.4|7864.8|7861.8|0
1748484300000|2025-05-29 02:05:00|7867.6|7864.6|7866.2|7863.2|7868.3|7865.3|7865.4|7862.4|0
1748484600000|2025-05-29 02:10:00|7867.6|7864.6|7864.7|7861.7|7867.6|7864.6|7864.6|7861.6|0
1748484900000|2025-05-29 02:15:00|7865.4|7862.4|7866.1|7863.1|7866.1|7863.1|7863.2|7860.2|0
1748485200000|2025-05-29 02:20:00|7866|7863|7866|7863|7870.4|7867.4|7866|7863|0
1748485500000|2025-05-29 02:25:00|7866.7|7863.7|7867.9|7864.9|7869.4|7866.4|7866.7|7863.7|0
1748485800000|2025-05-29 02:30:00|7869.3|7866.3|7869.3|7866.3|7871.4|7868.4|7869.3|7866.3|0
1748486100000|2025-05-29 02:35:00|7870|7867|7870.7|7867.7|7870.8|7867.8|7869.3|7866.3|0
1748486400000|2025-05-29 02:40:00|7870.8|7867.8|7873.6|7870.6|7875|7872|7870.7|7867.7|0
1748486700000|2025-05-29 02:45:00|7874.3|7871.3|7873.5|7870.5|7875|7872|7873.5|7870.5|0
1748487000000|2025-05-29 02:50:00|7873.6|7870.6|7876|7873|7876.1|7873.1|7873.6|7870.6|0
1748487300000|2025-05-29 02:55:00|7874.6|7871.6|7871.7|7868.7|7874.6|7871.6|7871.7|7868.7|0
1748487600000|2025-05-29 03:00:00|7872|7869|7870.6|7867.6|7873.5|7870.5|7870.6|7867.6|0
1748487900000|2025-05-29 03:05:00|7870.7|7867.7|7869.2|7866.2|7870.7|7867.7|7869.2|7866.2|0
1748488200000|2025-05-29 03:10:00|7869.3|7866.3|7874.4|7871.4|7875.1|7872.1|7869.3|7866.3|0
1748488500000|2025-05-29 03:15:00|7875|7872|7883|7880|7883|7880|7873.6|7870.6|0
1748488800000|2025-05-29 03:20:00|7884.4|7881.4|7888.5|7885.5|7892.2|7889.2|7883.2|7880.2|0
1748489100000|2025-05-29 03:25:00|7887.8|7884.8|7891.6|7888.6|7893.7|7890.7|7887.1|7884.1|0
1748489400000|2025-05-29 03:30:00|7890.9|7887.9|7889.8|7886.8|7892.6|7889.6|7885.5|7882.5|0
1748489700000|2025-05-29 03:35:00|7889.7|7886.7|7886.7|7883.7|7889.8|7886.8|7886.7|7883.7|0
1748490000000|2025-05-29 03:40:00|7886.8|7883.8|7878.3|7875.3|7886.8|7883.8|7878.3|7875.3|0
1748490300000|2025-05-29 03:45:00|7876.9|7873.9|7875.4|7872.4|7876.9|7873.9|7874|7871|0
1748490600000|2025-05-29 03:50:00|7876.8|7873.8|7876.8|7873.8|7876.8|7873.8|7875.4|7872.4|0
1748490900000|2025-05-29 03:55:00|7876.9|7873.9|7876.9|7873.9|7878.3|7875.3|7876.9|7873.9|0
1748491200000|2025-05-29 04:00:00|7878.3|7875.3|7876.9|7873.9|7879.8|7876.8|7875.5|7872.5|0
1748491500000|2025-05-29 04:05:00|7878.3|7875.3|7876.9|7873.9|7878.3|7875.3|7876.9|7873.9|0
1748491800000|2025-05-29 04:10:00|7878.3|7875.3|7879.5|7876.5|7879.5|7876.5|7876.7|7873.7|0
1748492100000|2025-05-29 04:15:00|7878.1|7875.1|7876.7|7873.7|7878.1|7875.1|7876.6|7873.6|0
1748492400000|2025-05-29 04:20:00|7878.1|7875.1|7878.1|7875.1|7878.8|7875.8|7878.1|7875.1|0
1748492700000|2025-05-29 04:25:00|7876.7|7873.7|7875.3|7872.3|7876.7|7873.7|7875.2|7872.2|0
1748493000000|2025-05-29 04:30:00|7876|7873|7871|7868|7876.7|7873.7|7871|7868|0
1748493300000|2025-05-29 04:35:00|7870.9|7867.9|7870.9|7867.9|7875.2|7872.2|7870.9|7867.9|0
1748493600000|2025-05-29 04:40:00|7871.6|7868.6|7875.2|7872.2|7875.2|7872.2|7870.9|7867.9|0
1748493900000|2025-05-29 04:45:00|7873.8|7870.8|7873.7|7870.7|7875.2|7872.2|7873.7|7870.7|0
1748494200000|2025-05-29 04:50:00|7872.3|7869.3|7873.1|7870.1|7873.8|7870.8|7872.3|7869.3|0
1748494500000|2025-05-29 04:55:00|7873.8|7870.8|7875.9|7872.9|7878|7875|7873.8|7870.8|0
1748494800000|2025-05-29 05:00:00|7876.6|7873.6|7875.6|7872.6|7876.7|7873.7|7872.5|7869.5|0
1748495100000|2025-05-29 05:05:00|7874.2|7871.2|7875.6|7872.6|7877.1|7874.1|7872.8|7869.8|0
1748495400000|2025-05-29 05:10:00|7875.7|7872.7|7874.9|7871.9|7875.7|7872.7|7872.8|7869.8|0
1748495700000|2025-05-29 05:15:00|7875.6|7872.6|7881.4|7878.4|7882.9|7879.9|7875.6|7872.6|0
1748496000000|2025-05-29 05:20:00|7881.6|7878.6|7878.6|7875.6|7884.3|7881.3|7878.6|7875.6|0
1748496300000|2025-05-29 05:25:00|7880|7877|7878.6|7875.6|7880|7877|7877.2|7874.2|0
1748496600000|2025-05-29 05:30:00|7880|7877|7878.6|7875.6|7881.4|7878.4|7875.8|7872.8|0
1748496900000|2025-05-29 05:35:00|7875.8|7872.8|7877.9|7874.9|7880|7877|7875.8|7872.8|0
1748497200000|2025-05-29 05:40:00|7878.6|7875.6|7878.4|7875.4|7882.9|7879.9|7877.2|7874.2|0
1748497500000|2025-05-29 05:45:00|7878.5|7875.5|7877.1|7874.1|7878.5|7875.5|7877.1|7874.1|0
1748497800000|2025-05-29 05:50:00|7875.7|7872.7|7874.3|7871.3|7877.1|7874.1|7874.3|7871.3|0
1748498100000|2025-05-29 05:55:00|7874.2|7871.2|7866.2|7863.2|7874.3|7871.3|7862.8|7859.8|0
1748498400000|2025-05-29 06:00:00|7866.7|7862.7|7861.2|7859.2|7876.4|7874.4|7859.2|7857.2|387
1748498700000|2025-05-29 06:05:00|7861.4|7859.4|7857.7|7855.7|7866.4|7864.4|7857.7|7855.7|117
1748499000000|2025-05-29 06:10:00|7857.9|7855.9|7856.2|7854.2|7859.7|7857.7|7854.2|7852.2|74
1748499300000|2025-05-29 06:15:00|7856.7|7854.7|7853.2|7851.2|7858.2|7856.2|7852.9|7850.9|60
1748499600000|2025-05-29 06:20:00|7852.9|7850.9|7866.4|7864.4|7866.4|7864.4|7852.9|7850.9|65
1748499900000|2025-05-29 06:25:00|7865.4|7863.4|7866.2|7864.2|7866.2|7864.2|7864.2|7862.2|36
1748500200000|2025-05-29 06:30:00|7866.4|7864.4|7866.2|7864.2|7866.7|7864.7|7861.2|7859.2|23
1748500500000|2025-05-29 06:35:00|7864.9|7862.9|7870.2|7868.2|7872.2|7870.2|7863.4|7861.4|70
1748500800000|2025-05-29 06:40:00|7870.4|7868.4|7863.2|7861.2|7871.2|7869.2|7862.7|7860.7|28
1748501100000|2025-05-29 06:45:00|7863.4|7861.4|7861.7|7859.7|7866.2|7864.2|7861.2|7859.2|35
1748501400000|2025-05-29 06:50:00|7861.4|7859.4|7870.9|7868.9|7870.9|7868.9|7860.7|7858.7|40
1748501700000|2025-05-29 06:55:00|7871.4|7869.4|7866.2|7864.2|7875.9|7873.9|7861.7|7859.7|196
1748502000000|2025-05-29 07:00:00|7865.7|7864.7|7855.7|7854.7|7869.9|7868.9|7851.7|7850.7|1008
1748502300000|2025-05-29 07:05:00|7855.2|7854.2|7864.4|7863.4|7864.4|7863.4|7852.4|7851.4|510
1748502600000|2025-05-29 07:10:00|7864.7|7863.7|7866.4|7865.4|7868.2|7867.2|7861.7|7860.7|341
1748502900000|2025-05-29 07:15:00|7866.2|7865.2|7862.9|7861.9|7868.2|7867.2|7856.7|7855.7|315
1748503200000|2025-05-29 07:20:00|7863.8|7862.8|7860.3|7859.3|7868.1|7867.1|7855.8|7854.8|264
1748503500000|2025-05-29 07:25:00|7860.1|7859.1|7865.8|7864.8|7866.3|7865.3|7860.1|7859.1|177
1748503800000|2025-05-29 07:30:00|7865.5|7864.5|7861.5|7860.5|7867.8|7866.8|7857.5|7856.5|268
1748504100000|2025-05-29 07:35:00|7861.3|7860.3|7862|7861|7865|7864|7859|7858|193
1748504400000|2025-05-29 07:40:00|7861.8|7860.8|7865.3|7864.3|7866.5|7865.5|7860.3|7859.3|188
1748504700000|2025-05-29 07:45:00|7865|7864|7868|7867|7868.5|7867.5|7861|7860|248
1748505000000|2025-05-29 07:50:00|7867.8|7866.8|7868.3|7867.3|7871.8|7870.8|7866.8|7865.8|215
1748505300000|2025-05-29 07:55:00|7868.1|7867.1|7868.3|7867.3|7870.8|7869.8|7865.8|7864.8|222
1748505600000|2025-05-29 08:00:00|7868.1|7867.1|7860.1|7859.1|7869.1|7868.1|7855.1|7854.1|247
1748505900000|2025-05-29 08:05:00|7860.4|7859.4|7852.9|7851.9|7862.6|7861.6|7852.6|7851.6|168
1748506200000|2025-05-29 08:10:00|7853.7|7852.7|7849.9|7848.9|7853.7|7852.7|7848.9|7847.9|144
1748506500000|2025-05-29 08:15:00|7849.7|7848.7|7847.4|7846.4|7850.4|7849.4|7845.9|7844.9|182
1748506800000|2025-05-29 08:20:00|7847.1|7846.1|7839.9|7838.9|7849.1|7848.1|7839.6|7838.6|133
1748507100000|2025-05-29 08:25:00|7839.6|7838.6|7828.1|7827.1|7840.6|7839.6|7827.9|7826.9|252
1748507400000|2025-05-29 08:30:00|7828.6|7827.6|7829.6|7828.6|7834.1|7833.1|7827.4|7826.4|228
1748507700000|2025-05-29 08:35:00|7829.4|7828.4|7833.6|7832.6|7836.6|7835.6|7829.1|7828.1|153
1748508000000|2025-05-29 08:40:00|7832.8|7831.8|7835.8|7834.8|7836.8|7835.8|7831.8|7830.8|129
1748508300000|2025-05-29 08:45:00|7835.6|7834.6|7832.3|7831.3|7838.6|7837.6|7831.3|7830.3|119
1748508600000|2025-05-29 08:50:00|7832.5|7831.5|7835.5|7834.5|7837|7836|7831.8|7830.8|112
1748508900000|2025-05-29 08:55:00|7835.3|7834.3|7835.5|7834.5|7838.3|7837.3|7833.8|7832.8|162
1748509200000|2025-05-29 09:00:00|7835.3|7834.3|7838.3|7837.3|7839.3|7838.3|7833.1|7832.1|91
1748509500000|2025-05-29 09:05:00|7838.1|7837.1|7843.8|7842.8|7844.6|7843.6|7837.8|7836.8|111
1748509800000|2025-05-29 09:10:00|7843.5|7842.5|7846.3|7845.3|7848.5|7847.5|7842|7841|113
1748510100000|2025-05-29 09:15:00|7846.5|7845.5|7843.3|7842.3|7847|7846|7839.5|7838.5|142
1748510400000|2025-05-29 09:20:00|7843.5|7842.5|7846.2|7845.2|7848.7|7847.7|7843.2|7842.2|115
1748510700000|2025-05-29 09:25:00|7846|7845|7846.7|7845.7|7848|7847|7845.2|7844.2|120
1748511000000|2025-05-29 09:30:00|7846.6|7845.6|7840.1|7839.1|7851.6|7850.6|7838.6|7837.6|134
1748511300000|2025-05-29 09:35:00|7840.6|7839.6|7845.9|7844.9|7847.1|7846.1|7840.6|7839.6|67
1748511600000|2025-05-29 09:40:00|7846.1|7845.1|7842.6|7841.6|7846.8|7845.8|7841.6|7840.6|97
1748511900000|2025-05-29 09:45:00|7842.8|7841.8|7846.3|7845.3|7848.3|7847.3|7842.8|7841.8|78
1748512200000|2025-05-29 09:50:00|7846.2|7845.2|7844.2|7843.2|7848.2|7847.2|7841.5|7840.5|80
1748512500000|2025-05-29 09:55:00|7844|7843|7846.2|7845.2|7846.5|7845.5|7842.7|7841.7|93
1748512800000|2025-05-29 10:00:00|7846.8|7845.8|7834.6|7833.6|7847.6|7846.6|7834.1|7833.1|134
1748513100000|2025-05-29 10:05:00|7834.8|7833.8|7836.6|7835.6|7838.1|7837.1|7833.1|7832.1|142
1748513400000|2025-05-29 10:10:00|7836.9|7835.9|7839.6|7838.6|7841.4|7840.4|7835.6|7834.6|105
1748513700000|2025-05-29 10:15:00|7839.9|7838.9|7839.1|7838.1|7841.4|7840.4|7836.6|7835.6|165
1748514000000|2025-05-29 10:20:00|7838.4|7837.4|7835.9|7834.9|7841.2|7840.2|7835.4|7834.4|162
1748514300000|2025-05-29 10:25:00|7836.2|7835.2|7838.4|7837.4|7840.7|7839.7|7835.4|7834.4|80
1748514600000|2025-05-29 10:30:00|7838.7|7837.7|7838.9|7837.9|7840.4|7839.4|7837.7|7836.7|49
1748514900000|2025-05-29 10:35:00|7839.2|7838.2|7838.9|7837.9|7839.2|7838.2|7835.4|7834.4|69
1748515200000|2025-05-29 10:40:00|7838.7|7837.7|7838.4|7837.4|7840.9|7839.9|7838.4|7837.4|64
1748515500000|2025-05-29 10:45:00|7838.7|7837.7|7841.2|7840.2|7841.9|7840.9|7835.9|7834.9|94
1748515800000|2025-05-29 10:50:00|7841.1|7840.1|7837.6|7836.6|7842.3|7841.3|7837.1|7836.1|194
1748516100000|2025-05-29 10:55:00|7837.3|7836.3|7844.8|7843.8|7845.6|7844.6|7836.6|7835.6|149
1748516400000|2025-05-29 11:00:00|7844.6|7843.6|7842.1|7841.1|7846.8|7845.8|7841.6|7840.6|84
1748516700000|2025-05-29 11:05:00|7842.3|7841.3|7847.1|7846.1|7848.8|7847.8|7842.3|7841.3|72
1748517000000|2025-05-29 11:10:00|7846.8|7845.8|7848.8|7847.8|7849.1|7848.1|7843.8|7842.8|106
1748517300000|2025-05-29 11:15:00|7848.6|7847.6|7849.8|7848.8|7850.6|7849.6|7848.1|7847.1|65
1748517600000|2025-05-29 11:20:00|7849.7|7848.7|7845.7|7844.7|7850.5|7849.5|7844.7|7843.7|54
1748517900000|2025-05-29 11:25:00|7846.2|7845.2|7842.7|7841.7|7846.7|7845.7|7841.7|7840.7|68
1748518200000|2025-05-29 11:30:00|7843.3|7842.3|7843.6|7842.6|7845.1|7844.1|7839.1|7838.1|240
1748518500000|2025-05-29 11:35:00|7843.8|7842.8|7845.3|7844.3|7849.3|7848.3|7843.3|7842.3|68
1748518800000|2025-05-29 11:40:00|7845|7844|7848|7847|7849|7848|7845|7844|79
1748519100000|2025-05-29 11:45:00|7847.8|7846.8|7841.8|7840.8|7848|7847|7841.5|7840.5|96
1748519400000|2025-05-29 11:50:00|7841.9|7840.9|7838.1|7837.1|7842.1|7841.1|7837.1|7836.1|81
1748519700000|2025-05-29 11:55:00|7837.9|7836.9|7837.1|7836.1|7839.1|7838.1|7837.1|7836.1|63
1748520000000|2025-05-29 12:00:00|7837.2|7836.2|7837.5|7836.5|7839.2|7838.2|7833.2|7832.2|113
1748520300000|2025-05-29 12:05:00|7837.7|7836.7|7836|7835|7842.2|7841.2|7830|7829|568
1748520600000|2025-05-29 12:10:00|7835.9|7834.9|7833.6|7832.6|7838.1|7837.1|7831.1|7830.1|79
1748520900000|2025-05-29 12:15:00|7833.9|7832.9|7831.1|7830.1|7836.6|7835.6|7831.1|7830.1|53
1748521200000|2025-05-29 12:20:00|7831.3|7830.3|7831.3|7830.3|7834.6|7833.6|7827.3|7826.3|98
1748521500000|2025-05-29 12:25:00|7831.1|7830.1|7830.8|7829.8|7834.1|7833.1|7829.8|7828.8|92
1748521800000|2025-05-29 12:30:00|7830.1|7829.1|7830.1|7829.1|7833.9|7832.9|7828.1|7827.1|114
1748522100000|2025-05-29 12:35:00|7830.4|7829.4|7817.6|7816.6|7832.6|7831.6|7817.6|7816.6|137
1748522400000|2025-05-29 12:40:00|7818.2|7817.2|7817.7|7816.7|7819.2|7818.2|7814.7|7813.7|113
1748522700000|2025-05-29 12:45:00|7818|7817|7817.7|7816.7|7821.2|7820.2|7817|7816|110
1748523000000|2025-05-29 12:50:00|7817.4|7816.4|7821.4|7820.4|7823.9|7822.9|7814.4|7813.4|135
1748523300000|2025-05-29 12:55:00|7821.7|7820.7|7815.2|7814.2|7822.4|7821.4|7814.7|7813.7|88
1748523600000|2025-05-29 13:00:00|7814.9|7813.9|7814.4|7813.4|7819.2|7818.2|7812.7|7811.7|147
1748523900000|2025-05-29 13:05:00|7814.7|7813.7|7817.4|7816.4|7819.7|7818.7|7814.4|7813.4|53
1748524200000|2025-05-29 13:10:00|7817.2|7816.2|7818.7|7817.7|7819.7|7818.7|7815.9|7814.9|87
1748524500000|2025-05-29 13:15:00|7818.4|7817.4|7816.9|7815.9|7822.2|7821.2|7816.2|7815.2|92
1748524800000|2025-05-29 13:20:00|7817.1|7816.1|7815.4|7814.4|7818.1|7817.1|7813.9|7812.9|95
1748525100000|2025-05-29 13:25:00|7815.6|7814.6|7813.1|7812.1|7815.6|7814.6|7812.1|7811.1|87
1748525400000|2025-05-29 13:30:00|7813.2|7812.2|7800|7799|7814.2|7813.2|7795.5|7794.5|496
1748525700000|2025-05-29 13:35:00|7800.7|7799.7|7796.7|7795.7|7804.2|7803.2|7796.7|7795.7|316
1748526000000|2025-05-29 13:40:00|7797|7796|7795|7794|7800.5|7799.5|7794.8|7793.8|236
1748526300000|2025-05-29 13:45:00|7795.3|7794.3|7798.5|7797.5|7803|7802|7794.3|7793.3|315
1748526600000|2025-05-29 13:50:00|7798.3|7797.3|7807.6|7806.6|7807.8|7806.8|7793.6|7792.6|284
1748526900000|2025-05-29 13:55:00|7807.3|7806.3|7799.8|7798.8|7810.8|7809.8|7795.6|7794.6|308
1748527200000|2025-05-29 14:00:00|7799.5|7798.5|7801.8|7800.8|7807|7806|7798.5|7797.5|234
1748527500000|2025-05-29 14:05:00|7801|7800|7787.5|7786.5|7801|7800|7787.5|7786.5|335
1748527800000|2025-05-29 14:10:00|7787.8|7786.8|7794.8|7793.8|7794.8|7793.8|7786.3|7785.3|358
1748528100000|2025-05-29 14:15:00|7794.6|7793.6|7783.3|7782.3|7797.3|7796.3|7781.3|7780.3|232
1748528400000|2025-05-29 14:20:00|7783.1|7782.1|7788.6|7787.6|7789.1|7788.1|7781.3|7780.3|177
1748528700000|2025-05-29 14:25:00|7788.8|7787.8|7792.3|7791.3|7795.8|7794.8|7788.6|7787.6|156
1748529000000|2025-05-29 14:30:00|7791.6|7790.6|7782.1|7781.1|7793.6|7792.6|7781.9|7780.9|191
1748529300000|2025-05-29 14:35:00|7781.9|7780.9|7785.6|7784.6|7790.4|7789.4|7781.6|7780.6|151
1748529600000|2025-05-29 14:40:00|7786|7785|7787|7786|7788|7787|7781.5|7780.5|190
1748529900000|2025-05-29 14:45:00|7786.8|7785.8|7787.5|7786.5|7791.8|7790.8|7784.8|7783.8|189
1748530200000|2025-05-29 14:50:00|7787.7|7786.7|7788.5|7787.5|7791.2|7790.2|7784|7783|200
1748530500000|2025-05-29 14:55:00|7788.2|7787.2|7793.2|7792.2|7793.5|7792.5|7788|7787|225
1748530800000|2025-05-29 15:00:00|7793|7792|7788|7787|7795.3|7794.3|7784.5|7783.5|303
1748531100000|2025-05-29 15:05:00|7787.8|7786.8|7789.5|7788.5|7791.3|7790.3|7787.5|7786.5|140
1748531400000|2025-05-29 15:10:00|7789.7|7788.7|7784|7783|7792|7791|7784|7783|146
1748531700000|2025-05-29 15:15:00|7784.2|7783.2|7783.2|7782.2|7787.2|7786.2|7782.2|7781.2|200
1748532000000|2025-05-29 15:20:00|7783.1|7782.1|7783.6|7782.6|7784.9|7783.9|7781.4|7780.4|300
1748532300000|2025-05-29 15:25:00|7783.4|7782.4|7790.1|7789.1|7791.4|7790.4|7782.4|7781.4|510
1748532600000|2025-05-29 15:30:00|7787.9|7786.9|7779.7|7777.7|7791.2|7789.2|7776.2|7774.2|1176
1748532900000|2025-05-29 15:35:00|7779.9|7777.9|7775.9|7773.9|7786.4|7784.4|7775.9|7773.9|610
1748533200000|2025-05-29 15:40:00|7776.2|7774.2|7772.9|7770.9|7780.4|7778.4|7772.9|7770.9|188
1748533500000|2025-05-29 15:45:00|7772.7|7770.7|7769.2|7767.2|7774.9|7772.9|7767.4|7765.4|201
1748533800000|2025-05-29 15:50:00|7769.4|7767.4|7770.9|7768.9|7777.4|7775.4|7768.7|7766.7|65
1748534100000|2025-05-29 15:55:00|7771.2|7769.2|7758.4|7756.4|7773.9|7771.9|7752.4|7750.4|162
1748534400000|2025-05-29 16:00:00|7758.7|7756.7|7754.7|7752.7|7758.7|7756.7|7748.7|7746.7|130
1748534700000|2025-05-29 16:05:00|7754.4|7752.4|7760.2|7758.2|7760.9|7758.9|7754.4|7752.4|73
1748535000000|2025-05-29 16:10:00|7759.9|7757.9|7768.2|7766.2|7768.4|7766.4|7759.2|7757.2|98
1748535300000|2025-05-29 16:15:00|7767.9|7765.9|7773.4|7771.4|7774.4|7772.4|7766.9|7764.9|117
1748535600000|2025-05-29 16:20:00|7773.7|7771.7|7773.7|7771.7|7775.9|7773.9|7771.4|7769.4|32
1748535900000|2025-05-29 16:25:00|7773.4|7771.4|7775.9|7773.9|7777.7|7775.7|7772.4|7770.4|55
1748536200000|2025-05-29 16:30:00|7775.4|7773.4|7777.4|7775.4|7779.4|7777.4|7774.9|7772.9|36
1748536500000|2025-05-29 16:35:00|7776.9|7774.9|7778.9|7776.9|7780.4|7778.4|7775.4|7773.4|82
1748536800000|2025-05-29 16:40:00|7779.2|7777.2|7782.2|7780.2|7782.9|7780.9|7778.9|7776.9|26
1748537100000|2025-05-29 16:45:00|7781.9|7779.9|7777.9|7775.9|7783.2|7781.2|7777.9|7775.9|28
1748537400000|2025-05-29 16:50:00|7778.2|7776.2|7781.4|7779.4|7781.4|7779.4|7776.4|7774.4|38
1748537700000|2025-05-29 16:55:00|7780.7|7778.7|7782.7|7780.7|7785.4|7783.4|7778.4|7776.4|35
1748538000000|2025-05-29 17:00:00|7782.4|7780.4|7785.9|7783.9|7789.2|7787.2|7782.4|7780.4|72
1748538300000|2025-05-29 17:05:00|7785.7|7783.7|7783.4|7781.4|7788.2|7786.2|7782.2|7780.2|25
1748538600000|2025-05-29 17:10:00|7783.2|7781.2|7783.9|7781.9|7786.4|7784.4|7782.7|7780.7|18
1748538900000|2025-05-29 17:15:00|7783.7|7781.7|7783.4|7781.4|7785.7|7783.7|7781.4|7779.4|50
1748539200000|2025-05-29 17:20:00|7783.7|7781.7|7784.7|7782.7|7787.9|7785.9|7781.7|7779.7|19
1748539500000|2025-05-29 17:25:00|7784.9|7782.9|7781.2|7779.2|7785.9|7783.9|7780.7|7778.7|36
1748539800000|2025-05-29 17:30:00|7780.9|7778.9|7781.7|7779.7|7785.2|7783.2|7780.4|7778.4|13
1748540100000|2025-05-29 17:35:00|7781.9|7779.9|7780.2|7778.2|7783.9|7781.9|7779.2|7777.2|16
1748540400000|2025-05-29 17:40:00|7779.9|7777.9|7779.4|7777.4|7784.7|7782.7|7777.9|7775.9|48
1748540700000|2025-05-29 17:45:00|7779.2|7777.2|7776.4|7774.4|7781.4|7779.4|7775.7|7773.7|16
1748541000000|2025-05-29 17:50:00|7776.7|7774.7|7778.7|7776.7|7781.4|7779.4|7775.7|7773.7|18
1748541300000|2025-05-29 17:55:00|7778.4|7776.4|7774.2|7772.2|7778.7|7776.7|7774.2|7772.2|16
1748541600000|2025-05-29 18:00:00|7773.7|7771.7|7778.7|7776.7|7778.7|7776.7|7773.2|7771.2|29
1748541900000|2025-05-29 18:05:00|7778.4|7776.4|7779.4|7777.4|7781.7|7779.7|7776.7|7774.7|12
1748542200000|2025-05-29 18:10:00|7779.7|7777.7|7779.9|7777.9|7781.7|7779.7|7777.7|7775.7|18
1748542500000|2025-05-29 18:15:00|7780.2|7778.2|7773.2|7771.2|7780.4|7778.4|7772.2|7770.2|7
1748542800000|2025-05-29 18:20:00|7772.9|7770.9|7772.9|7770.9|7775.4|7773.4|7770.7|7768.7|49
1748543100000|2025-05-29 18:25:00|7773.2|7771.2|7773.4|7771.4|7776.4|7774.4|7771.7|7769.7|16
1748543400000|2025-05-29 18:30:00|7773.2|7771.2|7778.2|7776.2|7778.4|7776.4|7772.9|7770.9|40
1748543700000|2025-05-29 18:35:00|7778.4|7776.4|7779.4|7777.4|7780.4|7778.4|7777.2|7775.2|18
1748544000000|2025-05-29 18:40:00|7779.2|7777.2|7779.7|7777.7|7781.4|7779.4|7776.9|7774.9|19
1748544300000|2025-05-29 18:45:00|7779.4|7777.4|7781.4|7779.4|7783.9|7781.9|7779.4|7777.4|55
1748544600000|2025-05-29 18:50:00|7781.7|7779.7|7781.7|7779.7|7783.7|7781.7|7781.4|7779.4|10
1748544900000|2025-05-29 18:55:00|7781.4|7779.4|7778.4|7776.4|7784.2|7782.2|7775.7|7773.7|48
1748545200000|2025-05-29 19:00:00|7778.7|7776.7|7781.7|7779.7|7782.9|7780.9|7778.7|7776.7|16
1748545500000|2025-05-29 19:05:00|7781.4|7779.4|7779.2|7777.2|7783.4|7781.4|7776.4|7774.4|55
1748545800000|2025-05-29 19:10:00|7779.4|7777.4|7778.7|7776.7|7781.9|7779.9|7777.7|7775.7|44
1748546100000|2025-05-29 19:15:00|7778.4|7776.4|7784.7|7782.7|7784.7|7782.7|7777.9|7775.9|32
1748546400000|2025-05-29 19:20:00|7784.4|7782.4|7786.9|7784.9|7787.4|7785.4|7783.9|7781.9|23
1748546700000|2025-05-29 19:25:00|7786.7|7784.7|7782.7|7780.7|7787.9|7785.9|7782.7|7780.7|17
1748547000000|2025-05-29 19:30:00|7782.9|7780.9|7784.2|7782.2|7785.9|7783.9|7782.9|7780.9|10
1748547300000|2025-05-29 19:35:00|7783.9|7781.9|7783.2|7781.2|7785.7|7783.7|7782.4|7780.4|39
1748547600000|2025-05-29 19:40:00|7783.4|7781.4|7786.4|7784.4|7786.9|7784.9|7783.4|7781.4|35
1748547900000|2025-05-29 19:45:00|7786.7|7784.7|7789.7|7787.7|7792.2|7790.2|7786.7|7784.7|89
1748548200000|2025-05-29 19:50:00|7791.4|7789.4|7785.4|7783.4|7793.7|7791.7|7782.4|7780.4|64
1748548500000|2025-05-29 19:55:00|7785.2|7783.2|7789.7|7787.7|7790.9|7788.9|7784.2|7782.2|107
1748548800000|2025-05-29 20:00:00|7790.6|7786.6|7785.6|7781.6|7792.5|7788.5|7785.6|7781.6|0
1748549100000|2025-05-29 20:05:00|7785.9|7781.9|7783.5|7779.5|7786.6|7782.6|7781.6|7777.6|0
1748549400000|2025-05-29 20:10:00|7782.9|7778.9|7783.9|7779.9|7786.1|7782.1|7782.6|7778.6|0
1748549700000|2025-05-29 20:15:00|7784|7780|7788.1|7784.1|7788.1|7784.1|7784|7780|0
1748550000000|2025-05-29 20:20:00|7787.8|7783.8|7787.7|7783.7|7788.7|7784.7|7786.5|7782.5|0
1748550300000|2025-05-29 20:25:00|7787.4|7783.4|7789.3|7785.3|7790.3|7786.3|7787.4|7783.4|0
1748550600000|2025-05-29 20:30:00|7789|7785|7788.7|7784.7|7791|7787|7788.1|7784.1|0
1748550900000|2025-05-29 20:35:00|7789|7785|7789.3|7785.3|7789.4|7785.4|7787.4|7783.4|0
1748551200000|2025-05-29 20:40:00|7789|7785|7786.5|7782.5|7789.3|7785.3|7786.4|7782.4|0
1748551500000|2025-05-29 20:45:00|7786.8|7782.8|7784.8|7780.8|7786.8|7782.8|7784.8|7780.8|0
1748551800000|2025-05-29 20:50:00|7784.5|7780.5|7782.9|7778.9|7785.8|7781.8|7782.3|7778.3|0
1748552100000|2025-05-29 20:55:00|7782.6|7778.6|7783.6|7779.6|7784.7|7780.7|7782.3|7778.3|0
1748552400000|2025-05-29 21:00:00|7783.8|7779.8|7784.7|7780.7|7784.8|7780.8|7783.3|7779.3|0
1748552700000|2025-05-29 21:05:00|7784.8|7780.8|7784.7|7780.7|7784.8|7780.8|7784.7|7780.7|0
1748553000000|2025-05-29 21:10:00|7784.5|7780.5|7784.7|7780.7|7784.7|7780.7|7784.5|7780.5|0
1748553300000|2025-05-29 21:15:00|7784.5|7780.5|7784.2|7780.2|7784.7|7780.7|7784.2|7780.2|0
1748553600000|2025-05-29 21:20:00|7784.1|7780.1|7783.4|7779.4|7784.4|7780.4|7783.4|7779.4|0
1748553900000|2025-05-29 21:25:00|7783.8|7779.8|7783.8|7779.8|7783.8|7779.8|7783.2|7779.2|0
1748554200000|2025-05-29 21:30:00|7783.6|7779.6|7783.4|7779.4|7783.6|7779.6|7783.2|7779.2|0
1748554500000|2025-05-29 21:35:00|7783.3|7779.3|7782.9|7778.9|7783.3|7779.3|7782.8|7778.8|0
1748554800000|2025-05-29 21:40:00|7782.8|7778.8|7782.1|7778.1|7782.9|7778.9|7781.6|7777.6|0
1748555100000|2025-05-29 21:45:00|7782|7778|7780.5|7776.5|7782.3|7778.3|7780.3|7776.3|0
1748555400000|2025-05-29 21:50:00|7780.8|7776.8|7781.3|7777.3|7781.3|7777.3|7780.3|7776.3|0
1748555700000|2025-05-29 21:55:00|7781.2|7777.2|7779.7|7775.7|7781.2|7777.2|7779.3|7775.3|0
1748556000000|2025-05-29 22:00:00|7779.4|7775.4|7780.8|7776.8|7782.2|7778.2|7776.8|7772.8|0
1748556300000|2025-05-29 22:05:00|7780.9|7776.9|7784.1|7780.1|7784.5|7780.5|7776.6|7772.6|0
1748556600000|2025-05-29 22:10:00|7784.2|7780.2|7783.9|7779.9|7786.7|7782.7|7783.8|7779.8|0
1748556900000|2025-05-29 22:15:00|7783.8|7779.8|7783.8|7779.8|7784.2|7780.2|7781.9|7777.9|0
1748557200000|2025-05-29 22:20:00|7784|7780|7779.5|7775.5|7784.2|7780.2|7779|7775|0
1748557500000|2025-05-29 22:25:00|7779.3|7775.3|7775.7|7771.7|7779.6|7775.6|7775.2|7771.2|0
1748557800000|2025-05-29 22:30:00|7775.8|7771.8|7777.4|7773.4|7780|7776|7775.2|7771.2|0
1748558100000|2025-05-29 22:35:00|7777.3|7773.3|7775.5|7771.5|7777.7|7773.7|7775.5|7771.5|0
1748558400000|2025-05-29 22:40:00|7775.8|7771.8|7773.8|7769.8|7775.8|7771.8|7773.7|7769.7|0
1748558700000|2025-05-29 22:45:00|7774|7770|7775.5|7771.5|7775.8|7771.8|7773.8|7769.8|0
1748559000000|2025-05-29 22:50:00|7775.4|7771.4|7775.1|7771.1|7776.7|7772.7|7771.8|7767.8|0
1748559300000|2025-05-29 22:55:00|7775|7771|7777.1|7773.1|7777.4|7773.4|7774.5|7770.5|0
1748559600000|2025-05-29 23:00:00|7777.4|7773.4|7777.1|7773.1|7778.7|7774.7|7775.3|7771.3|0
1748559900000|2025-05-29 23:05:00|7777.3|7773.3|7779.2|7775.2|7779.6|7775.6|7777.1|7773.1|0
1748560200000|2025-05-29 23:10:00|7779|7775|7778.6|7774.6|7779.5|7775.5|7777.7|7773.7|0
1748560500000|2025-05-29 23:15:00|7778.4|7774.4|7779.6|7775.6|7779.6|7775.6|7776.9|7772.9|0
1748560800000|2025-05-29 23:20:00|7779.7|7775.7|7780.9|7776.9|7781|7777|7778.3|7774.3|0
1748561100000|2025-05-29 23:25:00|7780.8|7776.8|7779.3|7775.3|7780.9|7776.9|7779|7775|0
1748561400000|2025-05-29 23:30:00|7779.6|7775.6|7777.4|7773.4|7781.1|7777.1|7777|7773|0
1748561700000|2025-05-29 23:35:00|7777.7|7773.7|7775.8|7771.8|7778.2|7774.2|7775.5|7771.5|0
1748562000000|2025-05-29 23:40:00|7776|7772|7773.2|7769.2|7776.4|7772.4|7772.5|7768.5|0
1748562300000|2025-05-29 23:45:00|7772.7|7768.7|7772.5|7768.5|7772.9|7768.9|7771.1|7767.1|0
1748562600000|2025-05-29 23:50:00|7772.7|7768.7|7773|7769|7773.4|7769.4|7770.7|7766.7|0
1748562900000|2025-05-29 23:55:00|7773.1|7769.1|7770.1|7766.1|7773.3|7769.3|7770.1|7766.1|0
1748563200000|2025-05-30 00:00:00|7770.4|7766.4|7777.4|7773.4|7777.7|7773.7|7770.1|7766.1|0
1748563500000|2025-05-30 00:05:00|7777.3|7773.3|7778.7|7774.7|7780.1|7776.1|7776.7|7772.7|0
1748563800000|2025-05-30 00:10:00|7778.8|7774.8|7777.3|7773.3|7781.2|7777.2|7776.8|7772.8|0
1748564100000|2025-05-30 00:15:00|7777.1|7773.1|7786.6|7783.6|7786.6|7783.6|7776.4|7772.4|0
1748564400000|2025-05-30 00:20:00|7787.3|7784.3|7789.4|7786.4|7789.4|7786.4|7785.2|7782.2|0
1748564700000|2025-05-30 00:25:00|7788|7785|7788|7785|7790.1|7787.1|7783.7|7780.7|0
1748565000000|2025-05-30 00:30:00|7787.3|7784.3|7785.1|7782.1|7788|7785|7783.6|7780.6|0
1748565300000|2025-05-30 00:35:00|7784.4|7781.4|7785.1|7782.1|7785.1|7782.1|7783.6|7780.6|0
1748565600000|2025-05-30 00:40:00|7786.5|7783.5|7788.7|7785.7|7788.7|7785.7|7783.7|7780.7|0
1748565900000|2025-05-30 00:45:00|7789.4|7786.4|7786.5|7783.5|7789.4|7786.4|7785.1|7782.1|0
1748566200000|2025-05-30 00:50:00|7786.4|7783.4|7785|7782|7790.8|7787.8|7785|7782|0
1748566500000|2025-05-30 00:55:00|7785.7|7782.7|7788.6|7785.6|7788.6|7785.6|7785|7782|0
1748566800000|2025-05-30 01:00:00|7787.9|7784.9|7782|7779|7792.1|7789.1|7782|7779|0
1748567100000|2025-05-30 01:05:00|7783.4|7780.4|7782.2|7779.2|7786.4|7783.4|7771.2|7768.2|0
1748567400000|2025-05-30 01:10:00|7782.1|7779.1|7783.5|7780.5|7785.7|7782.7|7779.9|7776.9|0
1748567700000|2025-05-30 01:15:00|7782.1|7779.1|7779.1|7776.1|7783.5|7780.5|7777.8|7774.8|0
1748568000000|2025-05-30 01:20:00|7778.4|7775.4|7782|7779|7782.1|7779.1|7775.6|7772.6|0
1748568300000|2025-05-30 01:25:00|7782.1|7779.1|7786.4|7783.4|7786.4|7783.4|7782|7779|0
1748568600000|2025-05-30 01:30:00|7787.8|7784.8|7783.7|7780.7|7788.7|7785.7|7783.7|7780.7|0
1748568900000|2025-05-30 01:35:00|7783.6|7780.6|7786.5|7783.5|7786.6|7783.6|7782.2|7779.2|0
1748569200000|2025-05-30 01:40:00|7786.6|7783.6|7788|7785|7788|7785|7785.1|7782.1|0
1748569500000|2025-05-30 01:45:00|7787.3|7784.3|7782.3|7779.3|7787.3|7784.3|7781.6|7778.6|0
1748569800000|2025-05-30 01:50:00|7783.7|7780.7|7782.3|7779.3|7783.7|7780.7|7781.6|7778.6|0
1748570100000|2025-05-30 01:55:00|7783|7780|7782.4|7779.4|7783.8|7780.8|7782.3|7779.3|0
1748570400000|2025-05-30 02:00:00|7783.1|7780.1|7783.8|7780.8|7784.5|7781.5|7782.4|7779.4|0
1748570700000|2025-05-30 02:05:00|7783.1|7780.1|7778.1|7775.1|7783.8|7780.8|7778.1|7775.1|0
1748571000000|2025-05-30 02:10:00|7779.5|7776.5|7779.5|7776.5|7780.9|7777.9|7777.4|7774.4|0
1748571300000|2025-05-30 02:15:00|7778.1|7775.1|7779.6|7776.6|7779.6|7776.6|7778.1|7775.1|0
1748571600000|2025-05-30 02:20:00|7781|7778|7782.4|7779.4|7783.8|7780.8|7781|7778|0
1748571900000|2025-05-30 02:25:00|7783.8|7780.8|7782.3|7779.3|7783.8|7780.8|7782.3|7779.3|0
1748572200000|2025-05-30 02:30:00|7782.4|7779.4|7782.4|7779.4|7783.8|7780.8|7781.6|7778.6|0
1748572500000|2025-05-30 02:35:00|7781|7778|7779.5|7776.5|7781.7|7778.7|7779.5|7776.5|0
1748572800000|2025-05-30 02:40:00|7779.6|7776.6|7781.1|7778.1|7781.1|7778.1|7779.6|7776.6|0
1748573100000|2025-05-30 02:45:00|7780.4|7777.4|7778.2|7775.2|7780.4|7777.4|7778.2|7775.2|0
1748573400000|2025-05-30 02:50:00|7776.8|7773.8|7775.4|7772.4|7776.8|7773.8|7775.4|7772.4|0
1748573700000|2025-05-30 02:55:00|7774|7771|7776.8|7773.8|7776.8|7773.8|7774|7771|0
1748574000000|2025-05-30 03:00:00|7776.9|7773.9|7776.8|7773.8|7778.3|7775.3|7776.1|7773.1|0
1748574300000|2025-05-30 03:05:00|7777.5|7774.5|7779.6|7776.6|7781.1|7778.1|7777.5|7774.5|0
1748574600000|2025-05-30 03:10:00|7781|7778|7779.7|7776.7|7782.5|7779.5|7779.7|7776.7|0
1748574900000|2025-05-30 03:15:00|7779.6|7776.6|7779.5|7776.5|7779.6|7776.6|7776.7|7773.7|0
1748575200000|2025-05-30 03:20:00|7778.1|7775.1|7776.7|7773.7|7778.8|7775.8|7776.7|7773.7|0
1748575500000|2025-05-30 03:25:00|7777.4|7774.4|7777.4|7774.4|7778.1|7775.1|7776.6|7773.6|0
1748575800000|2025-05-30 03:30:00|7778.1|7775.1|7779.5|7776.5|7781|7778|7778|7775|0
1748576100000|2025-05-30 03:35:00|7780.2|7777.2|7778.9|7775.9|7780.3|7777.3|7778.8|7775.8|0
1748576400000|2025-05-30 03:40:00|7779.6|7776.6|7778.2|7775.2|7779.6|7776.6|7778.2|7775.2|0
1748576700000|2025-05-30 03:45:00|7778.1|7775.1|7779.6|7776.6|7779.6|7776.6|7777.5|7774.5|0
1748577000000|2025-05-30 03:50:00|7780.3|7777.3|7779.6|7776.6|7780.3|7777.3|7779.6|7776.6|0
1748577300000|2025-05-30 03:55:00|7781|7778|7781|7778|7781|7778|7779.5|7776.5|0
1748577600000|2025-05-30 04:00:00|7782.4|7779.4|7782.4|7779.4|7782.4|7779.4|7781|7778|0
1748577900000|2025-05-30 04:05:00|7783.8|7780.8|7785.3|7782.3|7785.3|7782.3|7783.8|7780.8|0
1748578500000|2025-05-30 04:15:00|7784.6|7781.6|7783.9|7780.9|7784.6|7781.6|7783.9|7780.9|0
1748578800000|2025-05-30 04:20:00|7784.6|7781.6|7785.3|7782.3|7785.3|7782.3|7783.9|7780.9|0
1748579100000|2025-05-30 04:25:00|7783.9|7780.9|7782.4|7779.4|7783.9|7780.9|7782.4|7779.4|0
1748579400000|2025-05-30 04:30:00|7782.5|7779.5|7782.4|7779.4|7783.2|7780.2|7782.4|7779.4|0
1748579700000|2025-05-30 04:35:00|7783.1|7780.1|7783.8|7780.8|7784.5|7781.5|7782.4|7779.4|0
1748580000000|2025-05-30 04:40:00|7783.7|7780.7|7782.3|7779.3|7783.8|7780.8|7782.3|7779.3|0
1748580300000|2025-05-30 04:45:00|7782.4|7779.4|7782.4|7779.4|7782.4|7779.4|7782.3|7779.3|0
1748580600000|2025-05-30 04:50:00|7782.3|7779.3|7783.8|7780.8|7783.8|7780.8|7782.3|7779.3|0
1748580900000|2025-05-30 04:55:00|7784.5|7781.5|7788|7785|7788|7785|7783.8|7780.8|0
1748581200000|2025-05-30 05:00:00|7788.1|7785.1|7791.6|7788.6|7791.6|7788.6|7786.6|7783.6|0
1748581500000|2025-05-30 05:05:00|7792.3|7789.3|7795.3|7792.3|7796.7|7793.7|7790.9|7787.9|0
1748581800000|2025-05-30 05:10:00|7796|7793|7793.1|7790.1|7796.7|7793.7|7793.1|7790.1|0
1748582100000|2025-05-30 05:15:00|7793.8|7790.8|7795.3|7792.3|7795.3|7792.3|7793.8|7790.8|0
1748582400000|2025-05-30 05:20:00|7796.7|7793.7|7795.3|7792.3|7796.8|7793.8|7794|7791|0
1748582700000|2025-05-30 05:25:00|7796|7793|7795.1|7792.1|7796.8|7793.8|7793.9|7790.9|0
1748583000000|2025-05-30 05:30:00|7795|7792|7796.5|7793.5|7796.5|7793.5|7793.6|7790.6|0
1748583300000|2025-05-30 05:35:00|7797.9|7794.9|7803.1|7800.1|7803.6|7800.6|7797.9|7794.9|0
1748583600000|2025-05-30 05:40:00|7804.5|7801.5|7801.7|7798.7|7807.3|7804.3|7799.5|7796.5|0
1748583900000|2025-05-30 05:45:00|7803.1|7800.1|7798.4|7795.4|7803.1|7800.1|7797.2|7794.2|0
1748584200000|2025-05-30 05:50:00|7797|7794|7796.9|7793.9|7798.3|7795.3|7794.8|7791.8|0
1748584500000|2025-05-30 05:55:00|7798.3|7795.3|7798.3|7795.3|7798.4|7795.4|7796.9|7793.9|0
1748584800000|2025-05-30 06:00:00|7796.9|7793.9|7801.1|7799.1|7802.8|7800.8|7794.3|7792.3|273
1748585100000|2025-05-30 06:05:00|7801.3|7799.3|7800.8|7798.8|7804.3|7802.3|7799.8|7797.8|155
1748585400000|2025-05-30 06:10:00|7801.1|7799.1|7805.1|7803.1|7805.3|7803.3|7799.1|7797.1|15
1748585700000|2025-05-30 06:15:00|7805.3|7803.3|7804.6|7802.6|7808.3|7806.3|7804.1|7802.1|41
1748586000000|2025-05-30 06:20:00|7803.6|7801.6|7802.8|7800.8|7804.8|7802.8|7802.3|7800.3|38
1748586300000|2025-05-30 06:25:00|7802.1|7800.1|7799.3|7797.3|7804.1|7802.1|7799.3|7797.3|27
1748586600000|2025-05-30 06:30:00|7799.1|7797.1|7796.1|7794.1|7799.1|7797.1|7793.1|7791.1|29
1748586900000|2025-05-30 06:35:00|7795.8|7793.8|7789.8|7787.8|7795.8|7793.8|7789.6|7787.6|26
1748587200000|2025-05-30 06:40:00|7789.6|7787.6|7786.8|7784.8|7791.8|7789.8|7786.8|7784.8|82
1748587500000|2025-05-30 06:45:00|7786.6|7784.6|7790.8|7788.8|7792.6|7790.6|7786.6|7784.6|29
1748587800000|2025-05-30 06:50:00|7790.6|7788.6|7790.1|7788.1|7792.6|7790.6|7789.1|7787.1|50
1748588100000|2025-05-30 06:55:00|7790.3|7788.3|7783.3|7781.3|7791.8|7789.8|7783.3|7781.3|220
1748588400000|2025-05-30 07:00:00|7782.8|7781.8|7780.8|7779.8|7783.1|7782.1|7771.3|7770.3|1066
1748588700000|2025-05-30 07:05:00|7783.1|7782.1|7758.6|7757.6|7784.3|7783.3|7758.6|7757.6|649
1748589000000|2025-05-30 07:10:00|7758.8|7757.8|7759.3|7758.3|7766.8|7765.8|7755.1|7754.1|643
1748589300000|2025-05-30 07:15:00|7759.6|7758.6|7764.3|7763.3|7767.6|7766.6|7757.3|7756.3|340
1748589600000|2025-05-30 07:20:00|7764.2|7763.2|7774|7773|7779.2|7778.2|7764.2|7763.2|270
1748589900000|2025-05-30 07:25:00|7774.2|7773.2|7768.2|7767.2|7774.5|7773.5|7768.2|7767.2|187
1748590200000|2025-05-30 07:30:00|7768|7767|7777.8|7776.8|7780.5|7779.5|7768|7767|260
1748590500000|2025-05-30 07:35:00|7778|7777|7783.5|7782.5|7785|7784|7778|7777|175
1748590800000|2025-05-30 07:40:00|7783.4|7782.4|7791.9|7790.9|7791.9|7790.9|7783.4|7782.4|235
1748591100000|2025-05-30 07:45:00|7792.2|7791.2|7792.4|7791.4|7798.4|7797.4|7791.4|7790.4|196
1748591400000|2025-05-30 07:50:00|7792.7|7791.7|7786.9|7785.9|7793.4|7792.4|7783.7|7782.7|202
1748591700000|2025-05-30 07:55:00|7787.2|7786.2|7789.9|7788.9|7792.2|7791.2|7783.9|7782.9|227
1748592000000|2025-05-30 08:00:00|7790.9|7789.9|7801.9|7800.9|7803.2|7802.2|7790.9|7789.9|381
1748592300000|2025-05-30 08:05:00|7801.7|7800.7|7805.4|7804.4|7807.9|7806.9|7799.2|7798.2|213
1748592600000|2025-05-30 08:10:00|7804.9|7803.9|7810.7|7809.7|7811.7|7810.7|7803.9|7802.9|265
1748592900000|2025-05-30 08:15:00|7810.4|7809.4|7809.4|7808.4|7811.9|7810.9|7808.4|7807.4|207
1748593200000|2025-05-30 08:20:00|7809.7|7808.7|7802.2|7801.2|7811.2|7810.2|7801.5|7800.5|153
1748593500000|2025-05-30 08:25:00|7801|7800|7800.7|7799.7|7803.7|7802.7|7799.7|7798.7|199
1748593800000|2025-05-30 08:30:00|7801.2|7800.2|7800.7|7799.7|7803.5|7802.5|7800|7799|225
1748594100000|2025-05-30 08:35:00|7801|7800|7797.2|7796.2|7801.2|7800.2|7792|7791|221
1748594400000|2025-05-30 08:40:00|7797.4|7796.4|7796.9|7795.9|7799.7|7798.7|7794.4|7793.4|182
1748594700000|2025-05-30 08:45:00|7796.7|7795.7|7798.9|7797.9|7801.9|7800.9|7796.4|7795.4|135
1748595000000|2025-05-30 08:50:00|7798.3|7797.3|7795.1|7794.1|7798.6|7797.6|7793.1|7792.1|156
1748595300000|2025-05-30 08:55:00|7795.3|7794.3|7792.3|7791.3|7798.1|7797.1|7791.3|7790.3|116
1748595600000|2025-05-30 09:00:00|7792.7|7791.7|7800.7|7799.7|7802.2|7801.2|7791.7|7790.7|184
1748595900000|2025-05-30 09:05:00|7801|7800|7796|7795|7802|7801|7794.5|7793.5|118
1748596200000|2025-05-30 09:10:00|7795.8|7794.8|7796.8|7795.8|7798.3|7797.3|7793.3|7792.3|104
1748596500000|2025-05-30 09:15:00|7797|7796|7800|7799|7801|7800|7795.8|7794.8|99
1748596800000|2025-05-30 09:20:00|7799.6|7798.6|7799.4|7798.4|7801.9|7800.9|7796.6|7795.6|84
1748597100000|2025-05-30 09:25:00|7799.6|7798.6|7803.1|7802.1|7806.6|7805.6|7799.6|7798.6|102
1748597400000|2025-05-30 09:30:00|7803.4|7802.4|7807.1|7806.1|7807.4|7806.4|7801.6|7800.6|109
1748597700000|2025-05-30 09:35:00|7807.4|7806.4|7804.1|7803.1|7807.6|7806.6|7803.4|7802.4|107
1748598000000|2025-05-30 09:40:00|7804|7803|7809.5|7808.5|7809.8|7808.8|7802|7801|75
1748598300000|2025-05-30 09:45:00|7809.8|7808.8|7806.5|7805.5|7810.3|7809.3|7804.5|7803.5|324
1748598600000|2025-05-30 09:50:00|7806.7|7805.7|7804.5|7803.5|7807.2|7806.2|7800.7|7799.7|195
1748598900000|2025-05-30 09:55:00|7804.2|7803.2|7800.2|7799.2|7804.7|7803.7|7798.2|7797.2|104
1748599200000|2025-05-30 10:00:00|7801.4|7800.4|7807.2|7806.2|7808.7|7807.7|7797.9|7796.9|203
1748599500000|2025-05-30 10:05:00|7807.4|7806.4|7802.9|7801.9|7808.7|7807.7|7802.2|7801.2|267
1748599800000|2025-05-30 10:10:00|7802.7|7801.7|7796.9|7795.9|7802.9|7801.9|7795.9|7794.9|142
1748600100000|2025-05-30 10:15:00|7797.2|7796.2|7802.9|7801.9|7804.4|7803.4|7796.9|7795.9|60
1748600400000|2025-05-30 10:20:00|7801.7|7800.7|7803|7802|7803.7|7802.7|7800.7|7799.7|37
1748600700000|2025-05-30 10:25:00|7802.7|7801.7|7804.2|7803.2|7805.5|7804.5|7802|7801|51
1748601000000|2025-05-30 10:30:00|7804|7803|7802|7801|7807.3|7806.3|7800.5|7799.5|72
1748601300000|2025-05-30 10:35:00|7801.8|7800.8|7800.3|7799.3|7802.8|7801.8|7799.3|7798.3|50
1748601600000|2025-05-30 10:40:00|7800.5|7799.5|7798.7|7797.7|7800.7|7799.7|7796.7|7795.7|54
1748601900000|2025-05-30 10:45:00|7799|7798|7800.7|7799.7|7800.7|7799.7|7796.7|7795.7|57
1748602200000|2025-05-30 10:50:00|7801|7800|7799.3|7798.3|7803|7802|7798.8|7797.8|86
1748602500000|2025-05-30 10:55:00|7799.5|7798.5|7800.3|7799.3|7800.5|7799.5|7794.8|7793.8|79
1748602800000|2025-05-30 11:00:00|7800.2|7799.2|7802.2|7801.2|7803.7|7802.7|7797.9|7796.9|67
1748603100000|2025-05-30 11:05:00|7802.7|7801.7|7804.4|7803.4|7804.7|7803.7|7801.7|7800.7|41
1748603400000|2025-05-30 11:10:00|7804|7803|7804.5|7803.5|7807|7806|7803.8|7802.8|78
1748603700000|2025-05-30 11:15:00|7804.3|7803.3|7804.8|7803.8|7805|7804|7803.5|7802.5|48
1748604000000|2025-05-30 11:20:00|7805|7804|7804.7|7803.7|7806.5|7805.5|7804.2|7803.2|54
1748604300000|2025-05-30 11:25:00|7804.5|7803.5|7804.5|7803.5|7805.5|7804.5|7803.5|7802.5|44
1748604600000|2025-05-30 11:30:00|7804.4|7803.4|7801.9|7800.9|7806.4|7805.4|7800.6|7799.6|141
1748604900000|2025-05-30 11:35:00|7801.6|7800.6|7799.4|7798.4|7803.6|7802.6|7799.1|7798.1|81
1748605200000|2025-05-30 11:40:00|7799.5|7798.5|7800.2|7799.2|7803|7802|7799|7798|158
1748605500000|2025-05-30 11:45:00|7800|7799|7803.7|7802.7|7804.2|7803.2|7799.5|7798.5|128
1748605800000|2025-05-30 11:50:00|7803.3|7802.3|7802.3|7801.3|7806.1|7805.1|7800.8|7799.8|124
1748606100000|2025-05-30 11:55:00|7802.1|7801.1|7797.6|7796.6|7802.8|7801.8|7796.8|7795.8|100
1748606400000|2025-05-30 12:00:00|7797.5|7796.5|7804|7803|7805.5|7804.5|7796.5|7795.5|120
1748606700000|2025-05-30 12:05:00|7804.2|7803.2|7790|7789|7804.5|7803.5|7774.7|7773.7|546
1748607000000|2025-05-30 12:10:00|7790.8|7789.8|7777|7776|7791|7790|7767|7766|760
1748607300000|2025-05-30 12:15:00|7776.8|7775.8|7780.5|7779.5|7785.3|7784.3|7772|7771|323
1748607600000|2025-05-30 12:20:00|7779.9|7778.9|7770.9|7769.9|7781.4|7780.4|7767.4|7766.4|341
1748607900000|2025-05-30 12:25:00|7770.7|7769.7|7775.2|7774.2|7778.9|7777.9|7769.9|7768.9|145
1748608200000|2025-05-30 12:30:00|7775|7774|7787|7786|7788.7|7787.7|7775|7774|134
1748608500000|2025-05-30 12:35:00|7786.7|7785.7|7784.2|7783.2|7788|7787|7781.7|7780.7|89
1748608800000|2025-05-30 12:40:00|7784|7783|7784.5|7783.5|7788.5|7787.5|7782.8|7781.8|72
1748609100000|2025-05-30 12:45:00|7784.8|7783.8|7786|7785|7788.3|7787.3|7782.5|7781.5|96
1748609400000|2025-05-30 12:50:00|7785.8|7784.8|7781.8|7780.8|7788|7787|7781.5|7780.5|72
1748609700000|2025-05-30 12:55:00|7782|7781|7780.5|7779.5|7784.5|7783.5|7778.8|7777.8|89
1748610000000|2025-05-30 13:00:00|7781|7780|7788.5|7787.5|7789|7788|7779.5|7778.5|100
1748610300000|2025-05-30 13:05:00|7788.8|7787.8|7783|7782|7790.8|7789.8|7781.3|7780.3|96
1748610600000|2025-05-30 13:10:00|7782.9|7781.9|7788.4|7787.4|7788.7|7787.7|7782.9|7781.9|101
1748610900000|2025-05-30 13:15:00|7788.7|7787.7|7795.9|7794.9|7796.4|7795.4|7788.7|7787.7|151
1748611200000|2025-05-30 13:20:00|7795.6|7794.6|7789.9|7788.9|7795.6|7794.6|7788.6|7787.6|67
1748611500000|2025-05-30 13:25:00|7789.1|7788.1|7790.1|7789.1|7790.1|7789.1|7785.9|7784.9|120
1748611800000|2025-05-30 13:30:00|7790.8|7789.8|7777.8|7776.8|7791.8|7790.8|7775.6|7774.6|265
1748612100000|2025-05-30 13:35:00|7777.6|7776.6|7768.8|7767.8|7777.8|7776.8|7768.3|7767.3|175
1748612400000|2025-05-30 13:40:00|7768.7|7767.7|7769.5|7768.5|7772.7|7771.7|7767.5|7766.5|157
1748612700000|2025-05-30 13:45:00|7769.2|7768.2|7765.5|7764.5|7777|7776|7765.5|7764.5|184
1748613000000|2025-05-30 13:50:00|7765|7764|7771.5|7770.5|7773.2|7772.2|7762.5|7761.5|280
1748613300000|2025-05-30 13:55:00|7771.7|7770.7|7772.7|7771.7|7775.7|7774.7|7769.2|7768.2|127
1748613600000|2025-05-30 14:00:00|7772.5|7771.5|7777.3|7776.3|7781|7780|7772.5|7771.5|300
1748613900000|2025-05-30 14:05:00|7777.5|7776.5|7775.8|7774.8|7782.3|7781.3|7775.5|7774.5|252
1748614200000|2025-05-30 14:10:00|7776|7775|7779.5|7778.5|7781.2|7780.2|7774.2|7773.2|242
1748614500000|2025-05-30 14:15:00|7779.2|7778.2|7779.2|7778.2|7781.7|7780.7|7776|7775|196
1748614800000|2025-05-30 14:20:00|7779.1|7778.1|7772.6|7771.6|7779.4|7778.4|7772.1|7771.1|171
1748615100000|2025-05-30 14:25:00|7772.9|7771.9|7775.4|7774.4|7775.6|7774.6|7768.9|7767.9|600
1748615400000|2025-05-30 14:30:00|7775.9|7774.9|7774.4|7773.4|7777.9|7776.9|7773.9|7772.9|221
1748615700000|2025-05-30 14:35:00|7774.6|7773.6|7774.1|7773.1|7780.1|7779.1|7772.6|7771.6|305
1748616000000|2025-05-30 14:40:00|7773.8|7772.8|7765.3|7764.3|7773.8|7772.8|7764.8|7763.8|248
1748616300000|2025-05-30 14:45:00|7765.1|7764.1|7760.3|7759.3|7765.1|7764.1|7759.8|7758.8|293
1748616600000|2025-05-30 14:50:00|7760.9|7759.9|7755.4|7754.4|7761.4|7760.4|7752.7|7751.7|328
1748616900000|2025-05-30 14:55:00|7755.2|7754.2|7750.9|7749.9|7758.7|7757.7|7747.7|7746.7|402
1748617200000|2025-05-30 15:00:00|7750.6|7749.6|7761.9|7760.9|7762.1|7761.1|7749.4|7748.4|444
1748617500000|2025-05-30 15:05:00|7762.1|7761.1|7766.1|7765.1|7767.1|7766.1|7760.9|7759.9|269
1748617800000|2025-05-30 15:10:00|7765.3|7764.3|7766.8|7765.8|7771.3|7770.3|7762.3|7761.3|362
1748618100000|2025-05-30 15:15:00|7767.1|7766.1|7754.8|7753.8|7767.3|7766.3|7753.6|7752.6|471
1748618400000|2025-05-30 15:20:00|7755.3|7754.3|7756.3|7755.3|7757.1|7756.1|7753.1|7752.1|485
1748618700000|2025-05-30 15:25:00|7756.1|7755.1|7753.6|7752.6|7761.6|7760.6|7753.6|7752.6|1228
1748619000000|2025-05-30 15:30:00|7752.5|7751.5|7749.7|7747.7|7758.2|7756.2|7743.5|7741.5|4233
1748619300000|2025-05-30 15:35:00|7748.5|7746.5|7750.5|7748.5|7753.2|7751.2|7745.5|7743.5|1938
1748619600000|2025-05-30 15:40:00|7750.7|7748.7|7744.7|7742.7|7751.5|7749.5|7742.5|7740.5|262
1748619900000|2025-05-30 15:45:00|7744|7742|7748|7746|7748.5|7746.5|7740.2|7738.2|254
1748620200000|2025-05-30 15:50:00|7747.7|7745.7|7752.2|7750.2|7753.5|7751.5|7747.5|7745.5|184
1748620500000|2025-05-30 15:55:00|7752.5|7750.5|7751.2|7749.2|7755.2|7753.2|7751|7749|93
1748620800000|2025-05-30 16:00:00|7752|7750|7750|7748|7753|7751|7747.2|7745.2|1031
1748621100000|2025-05-30 16:05:00|7749.7|7747.7|7754.2|7752.2|7757.2|7755.2|7748.5|7746.5|180
1748621400000|2025-05-30 16:10:00|7754.5|7752.5|7753.5|7751.5|7756.5|7754.5|7752|7750|49
1748621700000|2025-05-30 16:15:00|7753.7|7751.7|7744|7742|7753.7|7751.7|7740.7|7738.7|90
1748622000000|2025-05-30 16:20:00|7743.7|7741.7|7741.5|7739.5|7747|7745|7738.5|7736.5|108
1748622300000|2025-05-30 16:25:00|7741.2|7739.2|7722.5|7720.5|7741.7|7739.7|7719.7|7717.7|429
1748622600000|2025-05-30 16:30:00|7722.2|7720.2|7716|7714|7723.5|7721.5|7708.2|7706.2|209
1748622900000|2025-05-30 16:35:00|7716.2|7714.2|7723|7721|7724|7722|7713.2|7711.2|167
1748623200000|2025-05-30 16:40:00|7722.7|7720.7|7717|7715|7726.2|7724.2|7715.7|7713.7|160
1748623500000|2025-05-30 16:45:00|7717.2|7715.2|7717.5|7715.5|7718.7|7716.7|7713.7|7711.7|35
1748623800000|2025-05-30 16:50:00|7717.2|7715.2|7714.7|7712.7|7717.2|7715.2|7712|7710|103
1748624100000|2025-05-30 16:55:00|7715|7713|7720.7|7718.7|7720.7|7718.7|7714.2|7712.2|127
1748624400000|2025-05-30 17:00:00|7720.2|7718.2|7727.2|7725.2|7729|7727|7718|7716|123
1748624700000|2025-05-30 17:05:00|7727.5|7725.5|7733.7|7731.7|7735.7|7733.7|7727.2|7725.2|71
1748625000000|2025-05-30 17:10:00|7733.5|7731.5|7730.5|7728.5|7733.7|7731.7|7729.2|7727.2|90
1748625300000|2025-05-30 17:15:00|7730.2|7728.2|7730.7|7728.7|7732.7|7730.7|7727|7725|93
1748625600000|2025-05-30 17:20:00|7730.5|7728.5|7728.7|7726.7|7732.7|7730.7|7725.2|7723.2|89
1748625900000|2025-05-30 17:25:00|7728.5|7726.5|7732|7730|7732|7730|7727|7725|92
1748626200000|2025-05-30 17:30:00|7731.7|7729.7|7730.2|7728.2|7733|7731|7728.7|7726.7|34
1748626500000|2025-05-30 17:35:00|7730|7728|7732.5|7730.5|7735.5|7733.5|7729.5|7727.5|36
1748626800000|2025-05-30 17:40:00|7732.2|7730.2|7728|7726|7733.5|7731.5|7728|7726|25
1748627100000|2025-05-30 17:45:00|7727.5|7725.5|7730.7|7728.7|7733.5|7731.5|7726.5|7724.5|45
1748627400000|2025-05-30 17:50:00|7731|7729|7736.2|7734.2|7737|7735|7731|7729|12
1748627700000|2025-05-30 17:55:00|7735.5|7733.5|7731.7|7729.7|7736.7|7734.7|7730.5|7728.5|27
1748628000000|2025-05-30 18:00:00|7732|7730|7737.7|7735.7|7738.7|7736.7|7732|7730|35
1748628300000|2025-05-30 18:05:00|7737.5|7735.5|7747.5|7745.5|7747.7|7745.7|7736.5|7734.5|211
1748628600000|2025-05-30 18:10:00|7747.2|7745.2|7748.2|7746.2|7750.5|7748.5|7746.2|7744.2|41
1748628900000|2025-05-30 18:15:00|7748|7746|7754.5|7752.5|7759.5|7757.5|7745.5|7743.5|299
1748629200000|2025-05-30 18:20:00|7754.2|7752.2|7751.7|7749.7|7755.2|7753.2|7750.7|7748.7|57
1748629500000|2025-05-30 18:25:00|7752|7750|7750.2|7748.2|7754.5|7752.5|7749.7|7747.7|69
1748629800000|2025-05-30 18:30:00|7750.5|7748.5|7747.7|7745.7|7752.2|7750.2|7747.5|7745.5|60
1748630100000|2025-05-30 18:35:00|7747.5|7745.5|7750.7|7748.7|7753|7751|7747.5|7745.5|25
1748630400000|2025-05-30 18:40:00|7751|7749|7747.7|7745.7|7751.5|7749.5|7747|7745|28
1748630700000|2025-05-30 18:45:00|7748|7746|7752.7|7750.7|7752.7|7750.7|7748|7746|18
1748631000000|2025-05-30 18:50:00|7753|7751|7753.5|7751.5|7754.7|7752.7|7752.2|7750.2|42
1748631300000|2025-05-30 18:55:00|7752.7|7750.7|7752.7|7750.7|7753.5|7751.5|7750.2|7748.2|30
1748631600000|2025-05-30 19:00:00|7752.5|7750.5|7757.5|7755.5|7759|7757|7751.7|7749.7|37
1748631900000|2025-05-30 19:05:00|7757.7|7755.7|7757.2|7755.2|7761|7759|7756.2|7754.2|119
1748632200000|2025-05-30 19:10:00|7757.5|7755.5|7757.2|7755.2|7758.7|7756.7|7755.2|7753.2|21
1748632500000|2025-05-30 19:15:00|7757.5|7755.5|7760|7758|7761.5|7759.5|7756.7|7754.7|113
1748632800000|2025-05-30 19:20:00|7760.2|7758.2|7761.7|7759.7|7762.2|7760.2|7757|7755|42
1748633100000|2025-05-30 19:25:00|7762|7760|7763.7|7761.7|7764.7|7762.7|7761.7|7759.7|37
1748633400000|2025-05-30 19:30:00|7763.5|7761.5|7763.2|7761.2|7764|7762|7757.5|7755.5|50
1748633700000|2025-05-30 19:35:00|7763|7761|7763|7761|7767|7765|7762.2|7760.2|65
1748634000000|2025-05-30 19:40:00|7763.2|7761.2|7760.2|7758.2|7763.5|7761.5|7756.7|7754.7|18
1748634300000|2025-05-30 19:45:00|7760.5|7758.5|7761|7759|7762.5|7760.5|7758|7756|50
1748634600000|2025-05-30 19:50:00|7760.2|7758.2|7758.5|7756.5|7765.5|7763.5|7757.5|7755.5|102
1748634900000|2025-05-30 19:55:00|7758.7|7756.7|7756.5|7754.5|7767.5|7765.5|7754|7752|200
1748635200000|2025-05-30 20:00:00|7755.2|7751.2|7748|7744|7763.5|7759.5|7747.7|7743.7|0
1748635500000|2025-05-30 20:05:00|7748.6|7744.6|7753.3|7749.3|7753.5|7749.5|7743.3|7739.3|0
1748635800000|2025-05-30 20:10:00|7753.5|7749.5|7755.5|7751.5|7756.1|7752.1|7752|7748|0
1748636100000|2025-05-30 20:15:00|7755.8|7751.8|7753.9|7749.9|7756.4|7752.4|7752.9|7748.9|0
1748636400000|2025-05-30 20:20:00|7754.2|7750.2|7752.6|7748.6|7756.5|7752.5|7752.1|7748.1|0
1748636700000|2025-05-30 20:25:00|7752.9|7748.9|7751.3|7747.3|7753.2|7749.2|7749.4|7745.4|0
1748637000000|2025-05-30 20:30:00|7751.6|7747.6|7751.6|7747.6|7753.2|7749.2|7750.7|7746.7|0
1748637300000|2025-05-30 20:35:00|7751.9|7747.9|7751.6|7747.6|7752.6|7748.6|7751|7747|0
1748637600000|2025-05-30 20:40:00|7751.9|7747.9|7751.3|7747.3|7751.9|7747.9|7750.6|7746.6|0
1748637900000|2025-05-30 20:45:00|7751|7747|7749|7745|7751.6|7747.6|7748.7|7744.7|0
1748638200000|2025-05-30 20:50:00|7748.7|7744.7|7750.6|7746.6|7750.6|7746.6|7748.4|7744.4|0
1748638500000|2025-05-30 20:55:00|7750.7|7746.7|7751.6|7747.6|7752.9|7748.9|7748.4|7744.4|0
1748815200000|2025-06-01 22:00:00|7739.8|7735.8|7743.6|7739.6|7744.8|7740.8|7739.2|7735.2|0
1748815500000|2025-06-01 22:05:00|7743.8|7739.8|7743.1|7739.1|7744.5|7740.5|7738.4|7734.4|0
1748815800000|2025-06-01 22:10:00|7743.2|7739.2|7746.9|7742.9|7748.3|7744.3|7743.1|7739.1|0
1748816100000|2025-06-01 22:15:00|7747|7743|7745.5|7741.5|7747.8|7743.8|7745.3|7741.3|0
1748816400000|2025-06-01 22:20:00|7745.3|7741.3|7740.6|7736.6|7746.1|7742.1|7740.5|7736.5|0
1748816700000|2025-06-01 22:25:00|7740.3|7736.3|7741.4|7737.4|7741.7|7737.7|7738|7734|0
1748817000000|2025-06-01 22:30:00|7741.5|7737.5|7741.2|7737.2|7742.5|7738.5|7740.8|7736.8|0
1748817300000|2025-06-01 22:35:00|7741.4|7737.4|7741.8|7737.8|7743.7|7739.7|7740.8|7736.8|0
1748817600000|2025-06-01 22:40:00|7741.2|7737.2|7741.1|7737.1|7741.9|7737.9|7739.8|7735.8|0
1748817900000|2025-06-01 22:45:00|7741.2|7737.2|7739.9|7735.9|7742.5|7738.5|7739.9|7735.9|0
1748818200000|2025-06-01 22:50:00|7739.8|7735.8|7738.6|7734.6|7740.4|7736.4|7737.8|7733.8|0
1748818500000|2025-06-01 22:55:00|7738.8|7734.8|7740.1|7736.1|7740.5|7736.5|7738|7734|0
1748818800000|2025-06-01 23:00:00|7739.8|7735.8|7738.3|7734.3|7740|7736|7737|7733|0
1748819100000|2025-06-01 23:05:00|7738.4|7734.4|7738.3|7734.3|7739|7735|7737|7733|0
1748819400000|2025-06-01 23:10:00|7738|7734|7737.2|7733.2|7738|7734|7735.3|7731.3|0
1748819700000|2025-06-01 23:15:00|7737.3|7733.3|7736.3|7732.3|7737.5|7733.5|7734.7|7730.7|0
1748820000000|2025-06-01 23:20:00|7736.9|7732.9|7737.6|7733.6|7738.6|7734.6|7735.7|7731.7|0
1748820300000|2025-06-01 23:25:00|7737.3|7733.3|7735.3|7731.3|7737.9|7733.9|7734.7|7730.7|0
1748820600000|2025-06-01 23:30:00|7735|7731|7733.8|7729.8|7735|7731|7731.9|7727.9|0
1748820900000|2025-06-01 23:35:00|7733.9|7729.9|7736.8|7732.8|7738.4|7734.4|7733.9|7729.9|0
1748821200000|2025-06-01 23:40:00|7737.1|7733.1|7738.6|7734.6|7739.4|7735.4|7737.1|7733.1|0
1748821500000|2025-06-01 23:45:00|7738.7|7734.7|7738.6|7734.6|7739.1|7735.1|7737.6|7733.6|0
1748821800000|2025-06-01 23:50:00|7738.4|7734.4|7736.4|7732.4|7738.6|7734.6|7736|7732|0
1748822100000|2025-06-01 23:55:00|7736.6|7732.6|7737.4|7733.4|7737.6|7733.6|7735.7|7731.7|0
1748822400000|2025-06-02 00:00:00|7737.6|7733.6|7745.8|7741.8|7746.9|7742.9|7737.1|7733.1|0
1748822700000|2025-06-02 00:05:00|7745.6|7741.6|7746.4|7742.4|7747.1|7743.1|7742.6|7738.6|0
1748823000000|2025-06-02 00:10:00|7746.8|7742.8|7751.4|7747.4|7751.8|7747.8|7746.6|7742.6|0
1748823300000|2025-06-02 00:15:00|7751.5|7747.5|7755.9|7752.9|7759.5|7756.5|7748.9|7744.9|0
1748823600000|2025-06-02 00:20:00|7756.6|7753.6|7756.7|7753.7|7759.5|7756.5|7753.9|7750.9|0
1748823900000|2025-06-02 00:25:00|7756|7753|7752.4|7749.4|7756.7|7753.7|7752.4|7749.4|0
1748824200000|2025-06-02 00:30:00|7751|7748|7751|7748|7755.2|7752.2|7749.5|7746.5|0
1748824500000|2025-06-02 00:35:00|7750.3|7747.3|7752.3|7749.3|7752.4|7749.4|7749.6|7746.6|0
1748824800000|2025-06-02 00:40:00|7751.6|7748.6|7752.3|7749.3|7753.8|7750.8|7750.9|7747.9|0
1748825100000|2025-06-02 00:45:00|7752.4|7749.4|7750.9|7747.9|7753.8|7750.8|7750.9|7747.9|0
1748825400000|2025-06-02 00:50:00|7750.8|7747.8|7748.1|7745.1|7750.9|7747.9|7748.1|7745.1|0
1748825700000|2025-06-02 00:55:00|7748|7745|7749.5|7746.5|7749.5|7746.5|7748|7745|0
1748826000000|2025-06-02 01:00:00|7750.9|7747.9|7748.8|7745.8|7750.9|7747.9|7746.6|7743.6|0
1748826300000|2025-06-02 01:05:00|7749.5|7746.5|7750.2|7747.2|7752.4|7749.4|7747.4|7744.4|0
1748826600000|2025-06-02 01:10:00|7750.9|7747.9|7752.4|7749.4|7753.8|7750.8|7749.5|7746.5|0
1748826900000|2025-06-02 01:15:00|7752.3|7749.3|7751|7748|7752.4|7749.4|7749.6|7746.6|0
1748827200000|2025-06-02 01:20:00|7750.9|7747.9|7751.1|7748.1|7752.4|7749.4|7749.5|7746.5|0
1748827500000|2025-06-02 01:25:00|7751|7748|7746.8|7743.8|7751.1|7748.1|7746.1|7743.1|0
1748827800000|2025-06-02 01:30:00|7746.1|7743.1|7741.2|7738.2|7746.8|7743.8|7741.1|7738.1|0
1748828100000|2025-06-02 01:35:00|7741.1|7738.1|7741.1|7738.1|7742.6|7739.6|7738.3|7735.3|0
1748828400000|2025-06-02 01:40:00|7740.4|7737.4|7735.5|7732.5|7741.1|7738.1|7735.4|7732.4|0
1748828700000|2025-06-02 01:45:00|7735.4|7732.4|7738.3|7735.3|7739.7|7736.7|7735.4|7732.4|0
1748829000000|2025-06-02 01:50:00|7738.4|7735.4|7736.9|7733.9|7738.4|7735.4|7736.9|7733.9|0
1748829300000|2025-06-02 01:55:00|7736.2|7733.2|7736.9|7733.9|7738.3|7735.3|7734.1|7731.1|0
1748829600000|2025-06-02 02:00:00|7737|7734|7736.9|7733.9|7738.4|7735.4|7735.5|7732.5|0
1748829900000|2025-06-02 02:05:00|7737.6|7734.6|7736.8|7733.8|7738.3|7735.3|7735.4|7732.4|0
1748830200000|2025-06-02 02:10:00|7736.9|7733.9|7736.8|7733.8|7740.4|7737.4|7736.8|7733.8|0
1748830500000|2025-06-02 02:15:00|7735.4|7732.4|7734|7731|7735.5|7732.5|7734|7731|0
1748830800000|2025-06-02 02:20:00|7733.3|7730.3|7736.9|7733.9|7737|7734|7732.6|7729.6|0
1748831100000|2025-06-02 02:25:00|7736.2|7733.2|7734.1|7731.1|7736.2|7733.2|7733.4|7730.4|0
1748831400000|2025-06-02 02:30:00|7736.7|7733.7|7736.7|7733.7|7738.1|7735.1|7736.7|7733.7|0
1748831700000|2025-06-02 02:35:00|7736.8|7733.8|7738.2|7735.2|7738.2|7735.2|7736.7|7733.7|0
1748832000000|2025-06-02 02:40:00|7735.4|7732.4|7735.4|7732.4|7736.8|7733.8|7735.4|7732.4|0
1748832300000|2025-06-02 02:45:00|7736.8|7733.8|7734|7731|7738.3|7735.3|7734|7731|0
1748832600000|2025-06-02 02:50:00|7735.4|7732.4|7734|7731|7735.4|7732.4|7732.6|7729.6|0
1748832900000|2025-06-02 02:55:00|7734.7|7731.7|7732.6|7729.6|7734.7|7731.7|7731.2|7728.2|0
1748833200000|2025-06-02 03:00:00|7732.5|7729.5|7729.7|7726.7|7732.6|7729.6|7729.6|7726.6|0
1748833500000|2025-06-02 03:05:00|7731.1|7728.1|7726.8|7723.8|7731.1|7728.1|7725.3|7722.3|0
1748833800000|2025-06-02 03:10:00|7727.5|7724.5|7728.2|7725.2|7729|7726|7727.5|7724.5|0
1748834100000|2025-06-02 03:15:00|7728.3|7725.3|7729|7726|7729.7|7726.7|7728.2|7725.2|0
1748834400000|2025-06-02 03:20:00|7729.7|7726.7|7731.2|7728.2|7731.3|7728.3|7729.7|7726.7|0
1748834700000|2025-06-02 03:25:00|7729.8|7726.8|7728.4|7725.4|7729.8|7726.8|7727|7724|0
1748835000000|2025-06-02 03:30:00|7727|7724|7728.5|7725.5|7728.5|7725.5|7727|7724|0
1748835300000|2025-06-02 03:35:00|7728.6|7725.6|7731.4|7728.4|7731.4|7728.4|7728.6|7725.6|0
1748835600000|2025-06-02 03:40:00|7732.8|7729.8|7731.4|7728.4|7732.8|7729.8|7731.4|7728.4|0
1748835900000|2025-06-02 03:45:00|7730|7727|7731.3|7728.3|7731.4|7728.4|7728.5|7725.5|0
1748836200000|2025-06-02 03:50:00|7729.9|7726.9|7728.5|7725.5|7729.9|7726.9|7728.5|7725.5|0
1748836500000|2025-06-02 03:55:00|7729.2|7726.2|7728.5|7725.5|7730|7727|7728.5|7725.5|0
1748836800000|2025-06-02 04:00:00|7729.9|7726.9|7731.3|7728.3|7731.3|7728.3|7728.5|7725.5|0
1748837100000|2025-06-02 04:05:00|7732.7|7729.7|7732.8|7729.8|7734.2|7731.2|7732|7729|0
1748837400000|2025-06-02 04:10:00|7733.5|7730.5|7735.6|7732.6|7735.6|7732.6|7732.8|7729.8|0
1748837700000|2025-06-02 04:15:00|7734.9|7731.9|7734.9|7731.9|7735.6|7732.6|7734.2|7731.2|0
1748838000000|2025-06-02 04:20:00|7735.6|7732.6|7734.2|7731.2|7737|7734|7734.2|7731.2|0
1748838300000|2025-06-02 04:25:00|7734.9|7731.9|7735.6|7732.6|7735.7|7732.7|7734.2|7731.2|0
1748838600000|2025-06-02 04:30:00|7735.7|7732.7|7735.7|7732.7|7735.7|7732.7|7735.6|7732.6|0
1748838900000|2025-06-02 04:35:00|7735.6|7732.6|7735.7|7732.7|7737.1|7734.1|7734.3|7731.3|0
1748839200000|2025-06-02 04:40:00|7735|7732|7735.7|7732.7|7735.7|7732.7|7734.3|7731.3|0
1748839500000|2025-06-02 04:45:00|7735|7732|7735.7|7732.7|7735.7|7732.7|7732.8|7729.8|0
1748839800000|2025-06-02 04:50:00|7735|7732|7732.8|7729.8|7735|7732|7729.9|7726.9|0
1748840100000|2025-06-02 04:55:00|7733.5|7730.5|7735.6|7732.6|7735.6|7732.6|7732.8|7729.8|0
1748840400000|2025-06-02 05:00:00|7737|7734|7735.6|7732.6|7738.5|7735.5|7735.6|7732.6|0
1748840700000|2025-06-02 05:05:00|7735.7|7732.7|7737.1|7734.1|7737.1|7734.1|7734.2|7731.2|0
1748841000000|2025-06-02 05:10:00|7738.5|7735.5|7735.7|7732.7|7738.6|7735.6|7735.7|7732.7|0
1748841300000|2025-06-02 05:15:00|7734.3|7731.3|7732.8|7729.8|7734.3|7731.3|7732.8|7729.8|0
1748841600000|2025-06-02 05:20:00|7732.1|7729.1|7730|7727|7732.8|7729.8|7730|7727|0
1748841900000|2025-06-02 05:25:00|7730.1|7727.1|7730|7727|7731.5|7728.5|7730|7727|0
1748842200000|2025-06-02 05:30:00|7728.6|7725.6|7718.9|7715.9|7728.6|7725.6|7718.8|7715.8|0
1748842500000|2025-06-02 05:35:00|7717.5|7714.5|7719.2|7716.2|7722|7719|7714.6|7711.6|0
1748842800000|2025-06-02 05:40:00|7719.9|7716.9|7720.6|7717.6|7723.5|7720.5|7719.9|7716.9|0
1748843100000|2025-06-02 05:45:00|7722|7719|7722|7719|7723.4|7720.4|7722|7719|0
1748843400000|2025-06-02 05:50:00|7721.3|7718.3|7723.4|7720.4|7724.8|7721.8|7720.5|7717.5|0
1748843700000|2025-06-02 05:55:00|7722|7719|7723.6|7720.6|7723.6|7720.6|7719.1|7716.1|0
1748844000000|2025-06-02 06:00:00|7724.1|7720.1|7718.7|7716.7|7724.1|7720.4|7713.7|7711.7|193
1748844300000|2025-06-02 06:05:00|7719.2|7717.2|7716.2|7714.2|7726.7|7724.7|7714.9|7712.9|110
1748844600000|2025-06-02 06:10:00|7715.9|7713.9|7704.7|7702.7|7715.9|7713.9|7703.7|7701.7|90
1748844900000|2025-06-02 06:15:00|7704.4|7702.4|7713.4|7711.4|7713.4|7711.4|7702.7|7700.7|66
1748845200000|2025-06-02 06:20:00|7713.2|7711.2|7708.2|7706.2|7714.4|7712.4|7707.2|7705.2|56
1748845500000|2025-06-02 06:25:00|7708.4|7706.4|7711.7|7709.7|7712.9|7710.9|7708.2|7706.2|40
1748845800000|2025-06-02 06:30:00|7711.4|7709.4|7715.4|7713.4|7715.7|7713.7|7708.2|7706.2|23
1748846100000|2025-06-02 06:35:00|7715.7|7713.7|7717.2|7715.2|7717.7|7715.7|7715.2|7713.2|46
1748846400000|2025-06-02 06:40:00|7717.4|7715.4|7719.4|7717.4|7719.9|7717.9|7716.2|7714.2|48
1748846700000|2025-06-02 06:45:00|7719.2|7717.2|7717.9|7715.9|7721.4|7719.4|7716.2|7714.2|28
1748847000000|2025-06-02 06:50:00|7717.7|7715.7|7717.2|7715.2|7718.7|7716.7|7714.7|7712.7|56
1748847300000|2025-06-02 06:55:00|7716.9|7714.9|7711.4|7709.4|7717.9|7715.9|7707.9|7705.9|255
1748847600000|2025-06-02 07:00:00|7710.9|7709.9|7735.9|7734.9|7736.2|7735.2|7702.2|7701.2|927
1748847900000|2025-06-02 07:05:00|7736.2|7735.2|7720.9|7719.9|7740.9|7739.9|7718.7|7717.7|712
1748848200000|2025-06-02 07:10:00|7721.2|7720.2|7718.4|7717.4|7723.2|7722.2|7714.2|7713.2|435
1748848500000|2025-06-02 07:15:00|7718.7|7717.7|7724.5|7723.5|7724.7|7723.7|7713.7|7712.7|348
1748848800000|2025-06-02 07:20:00|7723.8|7722.8|7706.8|7705.8|7724|7723|7706|7705|353
1748849100000|2025-06-02 07:25:00|7707|7706|7671.5|7670.5|7707|7706|7667|7666|802
1748849400000|2025-06-02 07:30:00|7672.3|7671.3|7690.1|7689.1|7693.5|7692.5|7669|7668|832
1748849700000|2025-06-02 07:35:00|7689.9|7688.9|7696.4|7695.4|7699.4|7698.4|7686.6|7685.6|607
1748850000000|2025-06-02 07:40:00|7696.6|7695.6|7688.8|7687.8|7696.8|7695.8|7683.3|7682.3|303
1748850300000|2025-06-02 07:45:00|7688.6|7687.6|7697.3|7696.3|7698.6|7697.6|7684.3|7683.3|474
1748850600000|2025-06-02 07:50:00|7697.8|7696.8|7686.8|7685.8|7699.3|7698.3|7684.3|7683.3|283
1748850900000|2025-06-02 07:55:00|7686.6|7685.6|7688.3|7687.3|7691.1|7690.1|7685.1|7684.1|245
1748851200000|2025-06-02 08:00:00|7688.6|7687.6|7703.4|7702.4|7704.4|7703.4|7687.6|7686.6|435
1748851500000|2025-06-02 08:05:00|7703.6|7702.6|7712.4|7711.4|7715.6|7714.6|7701.6|7700.6|233
1748851800000|2025-06-02 08:10:00|7711.2|7710.2|7716.9|7715.9|7718.2|7717.2|7707.4|7706.4|193
1748852100000|2025-06-02 08:15:00|7717.2|7716.2|7707.9|7706.9|7718.7|7717.7|7707.2|7706.2|153
1748852400000|2025-06-02 08:20:00|7708.7|7707.7|7716.5|7715.5|7718.2|7717.2|7708.2|7707.2|142
1748852700000|2025-06-02 08:25:00|7716.2|7715.2|7719.2|7718.2|7720|7719|7713.5|7712.5|124
1748853000000|2025-06-02 08:30:00|7718.7|7717.7|7721.2|7720.2|7724.7|7723.7|7718.7|7717.7|220
1748853300000|2025-06-02 08:35:00|7721|7720|7719|7718|7724.2|7723.2|7718|7717|174
1748853600000|2025-06-02 08:40:00|7719.7|7718.7|7717.7|7716.7|7722.7|7721.7|7715.4|7714.4|162
1748853900000|2025-06-02 08:45:00|7717.4|7716.4|7718.7|7717.7|7727.4|7726.4|7715.4|7714.4|223
1748854200000|2025-06-02 08:50:00|7718.6|7717.6|7718.3|7717.3|7720.1|7719.1|7713.6|7712.6|159
1748854500000|2025-06-02 08:55:00|7718.6|7717.6|7718.8|7717.8|7723.3|7722.3|7718.6|7717.6|162
1748854800000|2025-06-02 09:00:00|7719|7718|7716|7715|7719.3|7718.3|7709.5|7708.5|234
1748855100000|2025-06-02 09:05:00|7715.8|7714.8|7711|7710|7718.5|7717.5|7710.5|7709.5|147
1748855400000|2025-06-02 09:10:00|7711.1|7710.1|7713.6|7712.6|7714.6|7713.6|7708.1|7707.1|157
1748855700000|2025-06-02 09:15:00|7713.9|7712.9|7711.4|7710.4|7714.6|7713.6|7708.6|7707.6|106
1748856000000|2025-06-02 09:20:00|7711.2|7710.2|7718.4|7717.4|7719.2|7718.2|7710.9|7709.9|126
1748856300000|2025-06-02 09:25:00|7718.7|7717.7|7712.7|7711.7|7718.7|7717.7|7710.9|7709.9|115
1748856600000|2025-06-02 09:30:00|7712.4|7711.4|7717.1|7716.1|7718.9|7717.9|7710.9|7709.9|92
1748856900000|2025-06-02 09:35:00|7716.9|7715.9|7713.4|7712.4|7719.1|7718.1|7712.6|7711.6|126
1748857200000|2025-06-02 09:40:00|7713.2|7712.2|7702.9|7701.9|7716.9|7715.9|7702.4|7701.4|152
1748857500000|2025-06-02 09:45:00|7701.9|7700.9|7701.4|7700.4|7702.9|7701.9|7695.9|7694.9|155
1748857800000|2025-06-02 09:50:00|7702|7701|7705.5|7704.5|7705.8|7704.8|7698.3|7697.3|169
1748858100000|2025-06-02 09:55:00|7705.8|7704.8|7704.5|7703.5|7706.5|7705.5|7701.5|7700.5|241
1748858400000|2025-06-02 10:00:00|7704|7703|7699|7698|7706.3|7705.3|7695.8|7694.8|152
1748858700000|2025-06-02 10:05:00|7699.3|7698.3|7701|7700|7704|7703|7698.3|7697.3|137
1748859000000|2025-06-02 10:10:00|7701.1|7700.1|7701.6|7700.6|7706.4|7705.4|7696.9|7695.9|174
1748859300000|2025-06-02 10:15:00|7701.4|7700.4|7697.6|7696.6|7702.1|7701.1|7694.1|7693.1|134
1748859600000|2025-06-02 10:20:00|7697.4|7696.4|7689.1|7688.1|7697.9|7696.9|7687.1|7686.1|142
1748859900000|2025-06-02 10:25:00|7689.4|7688.4|7693.1|7692.1|7693.6|7692.6|7689.1|7688.1|81
1748860200000|2025-06-02 10:30:00|7692.9|7691.9|7692.1|7691.1|7695.4|7694.4|7688.6|7687.6|118
1748860500000|2025-06-02 10:35:00|7691.9|7690.9|7697.6|7696.6|7698.1|7697.1|7690.6|7689.6|104
1748860800000|2025-06-02 10:40:00|7697.5|7696.5|7697.5|7696.5|7702.3|7701.3|7696.3|7695.3|99
1748861100000|2025-06-02 10:45:00|7697.3|7696.3|7701|7700|7701.8|7700.8|7696|7695|84
1748861400000|2025-06-02 10:50:00|7700.8|7699.8|7703.3|7702.3|7704.8|7703.8|7700.3|7699.3|112
1748861700000|2025-06-02 10:55:00|7703.1|7702.1|7708.3|7707.3|7708.8|7707.8|7700.3|7699.3|98
1748862000000|2025-06-02 11:00:00|7708.8|7707.8|7708.6|7707.6|7710.3|7709.3|7704.8|7703.8|115
1748862300000|2025-06-02 11:05:00|7708.3|7707.3|7709.3|7708.3|7709.8|7708.8|7705.8|7704.8|85
1748862600000|2025-06-02 11:10:00|7709.6|7708.6|7712.1|7711.1|7715.1|7714.1|7702.4|7701.4|398
1748862900000|2025-06-02 11:15:00|7711.6|7710.6|7714.1|7713.1|7716.6|7715.6|7710.9|7709.9|112
1748863200000|2025-06-02 11:20:00|7714.2|7713.2|7717.2|7716.2|7719.7|7718.7|7713.7|7712.7|90
1748863500000|2025-06-02 11:25:00|7717.5|7716.5|7712.2|7711.2|7718.2|7717.2|7712|7711|89
1748863800000|2025-06-02 11:30:00|7712|7711|7720.2|7719.2|7723.5|7722.5|7711.2|7710.2|125
1748864100000|2025-06-02 11:35:00|7720.5|7719.5|7718.2|7717.2|7724|7723|7718.2|7717.2|200
1748864400000|2025-06-02 11:40:00|7717.9|7716.9|7716.9|7715.9|7724.4|7723.4|7716.4|7715.4|107
1748864700000|2025-06-02 11:45:00|7716.7|7715.7|7714.9|7713.9|7718.9|7717.9|7714.4|7713.4|107
1748865000000|2025-06-02 11:50:00|7715.4|7714.4|7715.4|7714.4|7716.9|7715.9|7714.4|7713.4|59
1748865300000|2025-06-02 11:55:00|7715.7|7714.7|7715.4|7714.4|7716.9|7715.9|7713.4|7712.4|86
1748865600000|2025-06-02 12:00:00|7716.4|7715.4|7716.9|7715.9|7721.2|7720.2|7714.9|7713.9|108
1748865900000|2025-06-02 12:05:00|7717.2|7716.2|7719.9|7718.9|7721.2|7720.2|7715.4|7714.4|98
1748866200000|2025-06-02 12:10:00|7719.3|7718.3|7719.1|7718.1|7722.6|7721.6|7718.6|7717.6|89
1748866500000|2025-06-02 12:15:00|7718.8|7717.8|7713.1|7712.1|7719.6|7718.6|7712.6|7711.6|102
1748866800000|2025-06-02 12:20:00|7713.7|7712.7|7709.9|7708.9|7714.4|7713.4|7708.4|7707.4|107
1748867100000|2025-06-02 12:25:00|7709.7|7708.7|7712.4|7711.4|7713.4|7712.4|7707.2|7706.2|119
1748867400000|2025-06-02 12:30:00|7712.1|7711.1|7706.9|7705.9|7712.4|7711.4|7706.9|7705.9|86
1748867700000|2025-06-02 12:35:00|7707.1|7706.1|7711.1|7710.1|7712.6|7711.6|7704.6|7703.6|69
1748868000000|2025-06-02 12:40:00|7710.9|7709.9|7716.1|7715.1|7716.9|7715.9|7710.6|7709.6|81
1748868300000|2025-06-02 12:45:00|7715.9|7714.9|7710.1|7709.1|7717.4|7716.4|7709.6|7708.6|121
1748868600000|2025-06-02 12:50:00|7710.2|7709.2|7710.2|7709.2|7712.5|7711.5|7705.2|7704.2|72
1748868900000|2025-06-02 12:55:00|7710.5|7709.5|7712.7|7711.7|7715|7714|7710.5|7709.5|61
1748869200000|2025-06-02 13:00:00|7712.6|7711.6|7712.1|7711.1|7716.4|7715.4|7711.4|7710.4|170
1748869500000|2025-06-02 13:05:00|7712.4|7711.4|7714.1|7713.1|7715.9|7714.9|7708.9|7707.9|126
1748869800000|2025-06-02 13:10:00|7713.9|7712.9|7717.7|7716.7|7719.2|7718.2|7712.9|7711.9|165
1748870100000|2025-06-02 13:15:00|7717.4|7716.4|7716.4|7715.4|7719.4|7718.4|7715.4|7714.4|76
1748870400000|2025-06-02 13:20:00|7716.6|7715.6|7718.1|7717.1|7721.6|7720.6|7715.6|7714.6|83
1748870700000|2025-06-02 13:25:00|7717.9|7716.9|7713.6|7712.6|7717.9|7716.9|7709.6|7708.6|153
1748871000000|2025-06-02 13:30:00|7713.4|7712.4|7716.9|7715.9|7720.4|7719.4|7706.1|7705.1|377
1748871300000|2025-06-02 13:35:00|7717.1|7716.1|7718.6|7717.6|7721.9|7720.9|7713.4|7712.4|268
1748871600000|2025-06-02 13:40:00|7718.3|7717.3|7713.1|7712.1|7718.3|7717.3|7707.8|7706.8|227
1748871900000|2025-06-02 13:45:00|7712.8|7711.8|7694.8|7693.8|7713.3|7712.3|7694.8|7693.8|455
1748872200000|2025-06-02 13:50:00|7695.5|7694.5|7696.5|7695.5|7697.8|7696.8|7685.3|7684.3|423
1748872500000|2025-06-02 13:55:00|7696.8|7695.8|7694.8|7693.8|7704|7703|7694|7693|195
1748872800000|2025-06-02 14:00:00|7694.2|7693.2|7686.7|7685.7|7694.2|7693.2|7678.4|7677.4|366
1748873100000|2025-06-02 14:05:00|7686.4|7685.4|7695.4|7694.4|7698.2|7697.2|7684.9|7683.9|417
1748873400000|2025-06-02 14:10:00|7695.3|7694.3|7700.3|7699.3|7703.1|7702.1|7692.8|7691.8|231
1748873700000|2025-06-02 14:15:00|7700.1|7699.1|7702.8|7701.8|7706.3|7705.3|7696.8|7695.8|220
1748874000000|2025-06-02 14:20:00|7702.6|7701.6|7712.6|7711.6|7716.4|7715.4|7701.4|7700.4|252
1748874300000|2025-06-02 14:25:00|7712.4|7711.4|7715.6|7714.6|7718.1|7717.1|7712.4|7711.4|113
1748874600000|2025-06-02 14:30:00|7715.7|7714.7|7720.7|7719.7|7723.2|7722.2|7711.5|7710.5|375
1748874900000|2025-06-02 14:35:00|7721.2|7720.2|7722|7721|7728.7|7727.7|7718.5|7717.5|699
1748875200000|2025-06-02 14:40:00|7722.1|7721.1|7725.8|7724.8|7730.1|7729.1|7721.6|7720.6|273
1748875500000|2025-06-02 14:45:00|7726.1|7725.1|7732.3|7731.3|7735.3|7734.3|7725.8|7724.8|314
1748875800000|2025-06-02 14:50:00|7732.1|7731.1|7733.1|7732.1|7734.1|7733.1|7728.1|7727.1|207
1748876100000|2025-06-02 14:55:00|7733.4|7732.4|7733.1|7732.1|7735.6|7734.6|7729.9|7728.9|131
1748876400000|2025-06-02 15:00:00|7732.9|7731.9|7736.4|7735.4|7740.9|7739.9|7732.9|7731.9|410
1748876700000|2025-06-02 15:05:00|7736.2|7735.2|7739.4|7738.4|7741.2|7740.2|7735.7|7734.7|422
1748877000000|2025-06-02 15:10:00|7739.3|7738.3|7742.8|7741.8|7743.6|7742.6|7737.1|7736.1|237
1748877300000|2025-06-02 15:15:00|7743.1|7742.1|7739.8|7738.8|7744.8|7743.8|7738.3|7737.3|263
1748877600000|2025-06-02 15:20:00|7739.7|7738.7|7742.7|7741.7|7744.5|7743.5|7739.7|7738.7|380
1748877900000|2025-06-02 15:25:00|7743|7742|7740.7|7739.7|7744.2|7743.2|7738|7737|480
1748878200000|2025-06-02 15:30:00|7737|7736|7733.5|7731.5|7738|7736|7728.5|7726.5|2162
1748878500000|2025-06-02 15:35:00|7732.8|7730.8|7731.8|7729.8|7736|7734|7729.8|7727.8|1179
1748878800000|2025-06-02 15:40:00|7732|7730|7739.5|7737.5|7739.8|7737.8|7730.8|7728.8|254
1748879100000|2025-06-02 15:45:00|7739.8|7737.8|7741.8|7739.8|7744|7742|7739.8|7737.8|172
1748879400000|2025-06-02 15:50:00|7741.5|7739.5|7744.8|7742.8|7748|7746|7740.8|7738.8|172
1748879700000|2025-06-02 15:55:00|7744.5|7742.5|7743.5|7741.5|7745.5|7743.5|7739|7737|107
1748880000000|2025-06-02 16:00:00|7743.3|7741.3|7739|7737|7743.8|7741.8|7737|7735|129
1748880300000|2025-06-02 16:05:00|7739.3|7737.3|7741|7739|7741.8|7739.8|7737.8|7735.8|31
1748880600000|2025-06-02 16:10:00|7740.8|7738.8|7741|7739|7743|7741|7739.8|7737.8|31
1748880900000|2025-06-02 16:15:00|7740.8|7738.8|7742|7740|7742.5|7740.5|7737.3|7735.3|71
1748881200000|2025-06-02 16:20:00|7741.8|7739.8|7741|7739|7742|7740|7738.3|7736.3|67
1748881500000|2025-06-02 16:25:00|7741.3|7739.3|7740.5|7738.5|7742.8|7740.8|7736.3|7734.3|62
1748881800000|2025-06-02 16:30:00|7740.3|7738.3|7743|7741|7743|7741|7739.5|7737.5|25
1748882100000|2025-06-02 16:35:00|7742.8|7740.8|7745|7743|7745.5|7743.5|7740|7738|26
1748882400000|2025-06-02 16:40:00|7745.3|7743.3|7741|7739|7745.5|7743.5|7740.5|7738.5|44
1748882700000|2025-06-02 16:45:00|7740.8|7738.8|7742.5|7740.5|7746|7744|7740.5|7738.5|50
1748883000000|2025-06-02 16:50:00|7742.3|7740.3|7749.5|7747.5|7749.5|7747.5|7741|7739|40
1748883300000|2025-06-02 16:55:00|7749.3|7747.3|7749|7747|7749.5|7747.5|7746.5|7744.5|56
1748883600000|2025-06-02 17:00:00|7749.3|7747.3|7750.5|7748.5|7751|7749|7748.5|7746.5|70
1748883900000|2025-06-02 17:05:00|7750.8|7748.8|7754|7752|7754|7752|7750.5|7748.5|77
1748884200000|2025-06-02 17:10:00|7753.8|7751.8|7750.3|7748.3|7754.5|7752.5|7750.3|7748.3|45
1748884500000|2025-06-02 17:15:00|7750.5|7748.5|7749.5|7747.5|7752.8|7750.8|7749|7747|24
1748884800000|2025-06-02 17:20:00|7749.3|7747.3|7749|7747|7749.8|7747.8|7745|7743|22
1748885100000|2025-06-02 17:25:00|7748.8|7746.8|7744.3|7742.3|7750.3|7748.3|7743.5|7741.5|44
1748885400000|2025-06-02 17:30:00|7744|7742|7745.5|7743.5|7747.8|7745.8|7743.8|7741.8|62
1748885700000|2025-06-02 17:35:00|7745.8|7743.8|7745.5|7743.5|7747.5|7745.5|7743.5|7741.5|29
1748886000000|2025-06-02 17:40:00|7745.3|7743.3|7744|7742|7746.3|7744.3|7743.5|7741.5|8
1748886300000|2025-06-02 17:45:00|7743.8|7741.8|7743.5|7741.5|7744.8|7742.8|7742.8|7740.8|13
1748886600000|2025-06-02 17:50:00|7743.8|7741.8|7744|7742|7745.5|7743.5|7742.5|7740.5|23
1748886900000|2025-06-02 17:55:00|7743.8|7741.8|7747.5|7745.5|7747.5|7745.5|7743.8|7741.8|48
1748887200000|2025-06-02 18:00:00|7746.8|7744.8|7746.8|7744.8|7750.3|7748.3|7745.8|7743.8|114
1748887500000|2025-06-02 18:05:00|7747|7745|7746|7744|7749.8|7747.8|7741.8|7739.8|148
1748887800000|2025-06-02 18:10:00|7746.3|7744.3|7753|7751|7753.5|7751.5|7745.5|7743.5|74
1748888100000|2025-06-02 18:15:00|7753.3|7751.3|7758.5|7756.5|7761.3|7759.3|7752.8|7750.8|119
1748888400000|2025-06-02 18:20:00|7758.3|7756.3|7760.5|7758.5|7764.3|7762.3|7757.5|7755.5|82
1748888700000|2025-06-02 18:25:00|7760.8|7758.8|7767.5|7765.5|7768.3|7766.3|7760.5|7758.5|116
1748889000000|2025-06-02 18:30:00|7767.8|7765.8|7767.5|7765.5|7770.3|7768.3|7767.3|7765.3|141
1748889300000|2025-06-02 18:35:00|7767.8|7765.8|7768|7766|7768.5|7766.5|7764.8|7762.8|44
1748889600000|2025-06-02 18:40:00|7768.3|7766.3|7768.3|7766.3|7769|7767|7765|7763|82
1748889900000|2025-06-02 18:45:00|7768|7766|7765.3|7763.3|7768.3|7766.3|7765.3|7763.3|87
1748890200000|2025-06-02 18:50:00|7765|7763|7765.5|7763.5|7768|7766|7763.8|7761.8|66
1748890500000|2025-06-02 18:55:00|7765.8|7763.8|7769.5|7767.5|7769.5|7767.5|7765.8|7763.8|40
1748890800000|2025-06-02 19:00:00|7769.3|7767.3|7769.8|7767.8|7771|7769|7768.8|7766.8|24
1748891100000|2025-06-02 19:05:00|7769.5|7767.5|7769.5|7767.5|7770.5|7768.5|7767.3|7765.3|50
1748891400000|2025-06-02 19:10:00|7769.3|7767.3|7768.8|7766.8|7770.3|7768.3|7767.5|7765.5|21
1748891700000|2025-06-02 19:15:00|7768.5|7766.5|7769.3|7767.3|7770.5|7768.5|7768.5|7766.5|54
1748892000000|2025-06-02 19:20:00|7769.5|7767.5|7774.3|7772.3|7775|7773|7768.8|7766.8|128
1748892300000|2025-06-02 19:25:00|7774|7772|7771.5|7769.5|7774|7772|7769.3|7767.3|61
1748892600000|2025-06-02 19:30:00|7771.3|7769.3|7767.5|7765.5|7771.3|7769.3|7767.5|7765.5|53
1748892900000|2025-06-02 19:35:00|7767.8|7765.8|7767.8|7765.8|7771|7769|7766.3|7764.3|74
1748893200000|2025-06-02 19:40:00|7767|7765|7769.5|7767.5|7769.8|7767.8|7766.5|7764.5|42
1748893500000|2025-06-02 19:45:00|7769|7767|7765.8|7763.8|7769.8|7767.8|7765.3|7763.3|88
1748893800000|2025-06-02 19:50:00|7766|7764|7767|7765|7770.8|7768.8|7764.5|7762.5|107
1748894100000|2025-06-02 19:55:00|7768.3|7766.3|7768.5|7766.5|7777.3|7775.3|7766.5|7764.5|235
1748894400000|2025-06-02 20:00:00|7762|7760|7780.7|7776.7|7783.9|7779.9|7762|7760|0
1748894700000|2025-06-02 20:05:00|7781|7777|7781.3|7777.3|7782.3|7778.3|7779.2|7775.2|0
1748895000000|2025-06-02 20:10:00|7781.4|7777.4|7781.9|7777.9|7782.3|7778.3|7780.4|7776.4|0
1748895300000|2025-06-02 20:15:00|7782.2|7778.2|7784.5|7780.5|7786.1|7782.1|7781.9|7777.9|0
1748895600000|2025-06-02 20:20:00|7784.2|7780.2|7783.5|7779.5|7785.1|7781.1|7783.2|7779.2|0
1748895900000|2025-06-02 20:25:00|7783.8|7779.8|7782.6|7778.6|7783.8|7779.8|7781.9|7777.9|0
1748896200000|2025-06-02 20:30:00|7782.5|7778.5|7780.6|7776.6|7782.5|7778.5|7779.7|7775.7|0
1748896500000|2025-06-02 20:35:00|7780.3|7776.3|7780.2|7776.2|7780.8|7776.8|7778.9|7774.9|0
1748896800000|2025-06-02 20:40:00|7779.9|7775.9|7780.7|7776.7|7780.9|7776.9|7779.9|7775.9|0
1748897100000|2025-06-02 20:45:00|7780.2|7776.2|7780.1|7776.1|7780.7|7776.7|7779.4|7775.4|0
1748897400000|2025-06-02 20:50:00|7779.6|7775.6|7778.1|7774.1|7780.1|7776.1|7778.1|7774.1|0
1748897700000|2025-06-02 20:55:00|7778.4|7774.4|7778.9|7774.9|7780|7776|7777.6|7773.6|0
1748898000000|2025-06-02 21:00:00|7779|7775|7778.7|7774.7|7779.2|7775.2|7778.6|7774.6|0
1748898300000|2025-06-02 21:05:00|7778.9|7774.9|7779|7775|7779.2|7775.2|7778.9|7774.9|0
1748898600000|2025-06-02 21:10:00|7778.9|7774.9|7779|7775|7779.2|7775.2|7778.9|7774.9|0
1748898900000|2025-06-02 21:15:00|7779.1|7775.1|7779.6|7775.6|7779.6|7775.6|7779.1|7775.1|0
1748899200000|2025-06-02 21:20:00|7779.5|7775.5|7779.7|7775.7|7779.9|7775.9|7779.5|7775.5|0
1748899500000|2025-06-02 21:25:00|7779.6|7775.6|7779.7|7775.7|7779.7|7775.7|7779.6|7775.6|0
1748899800000|2025-06-02 21:30:00|7779.8|7775.8|7780.3|7776.3|7780.3|7776.3|7779.8|7775.8|0
1748900100000|2025-06-02 21:35:00|7780.4|7776.4|7780.7|7776.7|7782|7778|7780.4|7776.4|0
1748900400000|2025-06-02 21:40:00|7780.4|7776.4|7780.7|7776.7|7780.7|7776.7|7780.3|7776.3|0
1748900700000|2025-06-02 21:45:00|7780.4|7776.4|7780.1|7776.1|7780.7|7776.7|7780.1|7776.1|0
1748901000000|2025-06-02 21:50:00|7780.3|7776.3|7780.8|7776.8|7780.8|7776.8|7780|7776|0
1748901300000|2025-06-02 21:55:00|7780.7|7776.7|7779.7|7775.7|7780.7|7776.7|7779.7|7775.7|0
1748901600000|2025-06-02 22:00:00|7779.6|7775.6|7774.7|7770.7|7779.6|7775.6|7774.7|7770.7|0
1748901900000|2025-06-02 22:05:00|7774.6|7770.6|7774.7|7770.7|7775.7|7771.7|7774.6|7770.6|0
1748902200000|2025-06-02 22:10:00|7775|7771|7773.8|7769.8|7775|7771|7773.4|7769.4|0
1748902500000|2025-06-02 22:15:00|7774.1|7770.1|7775.4|7771.4|7775.4|7771.4|7773.4|7769.4|0
1748902800000|2025-06-02 22:20:00|7775.5|7771.5|7773.4|7769.4|7775.6|7771.6|7773.3|7769.3|0
1748903100000|2025-06-02 22:25:00|7773.2|7769.2|7771.6|7767.6|7774.7|7770.7|7770.6|7766.6|0
1748903400000|2025-06-02 22:30:00|7771.9|7767.9|7771.8|7767.8|7772.9|7768.9|7771.2|7767.2|0
1748903700000|2025-06-02 22:35:00|7772|7768|7771.8|7767.8|7772.8|7768.8|7771.5|7767.5|0
1748904000000|2025-06-02 22:40:00|7772|7768|7772|7768|7773|7769|7771.5|7767.5|0
1748904300000|2025-06-02 22:45:00|7771.8|7767.8|7772|7768|7772.6|7768.6|7771.6|7767.6|0
1748904600000|2025-06-02 22:50:00|7772.3|7768.3|7771.9|7767.9|7772.3|7768.3|7771.6|7767.6|0
1748904900000|2025-06-02 22:55:00|7771.8|7767.8|7771|7767|7771.9|7767.9|7770.7|7766.7|0
1748905200000|2025-06-02 23:00:00|7770.3|7766.3|7772.3|7768.3|7772.6|7768.6|7769.7|7765.7|0
1748905500000|2025-06-02 23:05:00|7771.9|7767.9|7772.3|7768.3|7772.6|7768.6|7770|7766|0
1748905800000|2025-06-02 23:10:00|7772.5|7768.5|7771.6|7767.6|7773.9|7769.9|7771|7767|0
1748906100000|2025-06-02 23:15:00|7771.3|7767.3|7770.2|7766.2|7771.6|7767.6|7768.8|7764.8|0
1748906400000|2025-06-02 23:20:00|7770.1|7766.1|7766.7|7762.7|7770.8|7766.8|7765.4|7761.4|0
1748906700000|2025-06-02 23:25:00|7767|7763|7773.1|7769.1|7773.1|7769.1|7756.1|7752.1|0
1748907000000|2025-06-02 23:30:00|7773.5|7769.5|7766.6|7762.6|7773.7|7769.7|7766.2|7762.2|0
1748907300000|2025-06-02 23:35:00|7766.5|7762.5|7764.1|7760.1|7767.2|7763.2|7763.2|7759.2|0
1748907600000|2025-06-02 23:40:00|7764|7760|7766.1|7762.1|7766.9|7762.9|7763.3|7759.3|0
1748907900000|2025-06-02 23:45:00|7766.5|7762.5|7764.1|7760.1|7766.9|7762.9|7763.5|7759.5|0
1748908200000|2025-06-02 23:50:00|7764.2|7760.2|7760.2|7756.2|7764.4|7760.4|7760.1|7756.1|0
1748908500000|2025-06-02 23:55:00|7760.3|7756.3|7759.9|7755.9|7760.4|7756.4|7759.2|7755.2|0
1748908800000|2025-06-03 00:00:00|7760.2|7756.2|7761.2|7757.2|7761.2|7757.2|7758.6|7754.6|0
1748909100000|2025-06-03 00:05:00|7760.9|7756.9|7759.2|7755.2|7761|7757|7758.9|7754.9|0
1748909400000|2025-06-03 00:10:00|7758.9|7754.9|7757.8|7753.8|7759.4|7755.4|7756.4|7752.4|0
1748909700000|2025-06-03 00:15:00|7757.5|7753.5|7759.8|7756.8|7762.1|7759.1|7757.2|7753.2|0
1748910000000|2025-06-03 00:20:00|7758.4|7755.4|7758.7|7755.7|7758.8|7755.8|7755.6|7752.6|0
1748910300000|2025-06-03 00:25:00|7757.3|7754.3|7754.5|7751.5|7758.7|7755.7|7754.4|7751.4|0
1748910600000|2025-06-03 00:30:00|7755.9|7752.9|7758.9|7755.9|7758.9|7755.9|7754.5|7751.5|0
1748910900000|2025-06-03 00:35:00|7759.6|7756.6|7758.9|7755.9|7760.4|7757.4|7758.2|7755.2|0
1748911200000|2025-06-03 00:40:00|7760.3|7757.3|7760.4|7757.4|7761.8|7758.8|7760.3|7757.3|0
1748911500000|2025-06-03 00:45:00|7760.3|7757.3|7758.9|7755.9|7760.4|7757.4|7758.9|7755.9|0
1748911800000|2025-06-03 00:50:00|7759|7756|7757.5|7754.5|7759|7756|7757.5|7754.5|0
1748912100000|2025-06-03 00:55:00|7758.2|7755.2|7758.9|7755.9|7758.9|7755.9|7758.2|7755.2|0
1748912400000|2025-06-03 01:00:00|7760.3|7757.3|7757.5|7754.5|7760.3|7757.3|7757.5|7754.5|0
1748912700000|2025-06-03 01:05:00|7758.9|7755.9|7757.5|7754.5|7758.9|7755.9|7757.5|7754.5|0
1748913000000|2025-06-03 01:10:00|7758.9|7755.9|7758.9|7755.9|7758.9|7755.9|7758.9|7755.9|0
1748913300000|2025-06-03 01:15:00|7757.5|7754.5|7757.6|7754.6|7757.6|7754.6|7756.1|7753.1|0
1748913600000|2025-06-03 01:20:00|7757.5|7754.5|7756.1|7753.1|7757.6|7754.6|7756.1|7753.1|0
1748913900000|2025-06-03 01:25:00|7757.5|7754.5|7757.6|7754.6|7757.6|7754.6|7756.1|7753.1|0
1748914200000|2025-06-03 01:30:00|7757.5|7754.5|7754.7|7751.7|7759|7756|7753.3|7750.3|0
1748914500000|2025-06-03 01:35:00|7753.3|7750.3|7754.8|7751.8|7754.8|7751.8|7753.3|7750.3|0
1748914800000|2025-06-03 01:40:00|7754.7|7751.7|7756.2|7753.2|7756.2|7753.2|7753.3|7750.3|0
1748915100000|2025-06-03 01:45:00|7754.8|7751.8|7752.1|7749.1|7755.5|7752.5|7752|7749|0
1748915400000|2025-06-03 01:50:00|7753.5|7750.5|7753.6|7750.6|7754.9|7751.9|7753.5|7750.5|0
1748915700000|2025-06-03 01:55:00|7753.5|7750.5|7753.5|7750.5|7753.6|7750.6|7752.1|7749.1|0
1748916000000|2025-06-03 02:00:00|7754.9|7751.9|7750.7|7747.7|7754.9|7751.9|7750.7|7747.7|0
1748916300000|2025-06-03 02:05:00|7750|7747|7749.3|7746.3|7750.7|7747.7|7749.3|7746.3|0
1748916600000|2025-06-03 02:10:00|7750.7|7747.7|7747.9|7744.9|7750.7|7747.7|7746.5|7743.5|0
1748916900000|2025-06-03 02:15:00|7747.2|7744.2|7747.1|7744.1|7747.9|7744.9|7746.4|7743.4|0
1748917200000|2025-06-03 02:20:00|7746.4|7743.4|7746.4|7743.4|7746.4|7743.4|7746.4|7743.4|0
1748917500000|2025-06-03 02:25:00|7746.3|7743.3|7744.3|7741.3|7746.4|7743.4|7743.6|7740.6|0
1748917800000|2025-06-03 02:30:00|7743.6|7740.6|7748.4|7745.4|7748.4|7745.4|7742.1|7739.1|0
1748918100000|2025-06-03 02:35:00|7748.5|7745.5|7749.8|7746.8|7749.9|7746.9|7748.4|7745.4|0
1748918400000|2025-06-03 02:40:00|7748.4|7745.4|7749.9|7746.9|7749.9|7746.9|7748.4|7745.4|0
1748918700000|2025-06-03 02:45:00|7749.8|7746.8|7748.4|7745.4|7749.9|7746.9|7748.4|7745.4|0
1748919000000|2025-06-03 02:50:00|7748.5|7745.5|7748.4|7745.4|7749.8|7746.8|7748.4|7745.4|0
1748919300000|2025-06-03 02:55:00|7749.8|7746.8|7748.5|7745.5|7749.8|7746.8|7748.4|7745.4|0
1748919600000|2025-06-03 03:00:00|7748.4|7745.4|7750.4|7747.4|7750.4|7747.4|7748.4|7745.4|0
1748919900000|2025-06-03 03:05:00|7749|7746|7749|7746|7750.4|7747.4|7749|7746|0
1748920200000|2025-06-03 03:10:00|7749.7|7746.7|7744.8|7741.8|7750.4|7747.4|7744.8|7741.8|0
1748920500000|2025-06-03 03:15:00|7746.2|7743.2|7746.2|7743.2|7747.6|7744.6|7744.8|7741.8|0
1748920800000|2025-06-03 03:20:00|7746.1|7743.1|7744.7|7741.7|7746.1|7743.1|7744.7|7741.7|0
1748921100000|2025-06-03 03:25:00|7744.6|7741.6|7743.2|7740.2|7744.7|7741.7|7741.9|7738.9|0
1748921400000|2025-06-03 03:30:00|7743.9|7740.9|7746.4|7743.4|7746.4|7743.4|7743.2|7740.2|0
1748921700000|2025-06-03 03:35:00|7747.8|7744.8|7747.1|7744.1|7749.2|7746.2|7746.4|7743.4|0
1748922000000|2025-06-03 03:40:00|7747.8|7744.8|7749.2|7746.2|7749.2|7746.2|7746.4|7743.4|0
1748922300000|2025-06-03 03:45:00|7749.9|7746.9|7749|7746|7750.4|7747.4|7749|7746|0
1748922600000|2025-06-03 03:50:00|7748.3|7745.3|7747.6|7744.6|7748.3|7745.3|7747.5|7744.5|0
1748922900000|2025-06-03 03:55:00|7746.2|7743.2|7747.6|7744.6|7747.6|7744.6|7746.2|7743.2|0
1748923200000|2025-06-03 04:00:00|7749|7746|7746.3|7743.3|7749.1|7746.1|7746.3|7743.3|0
1748923500000|2025-06-03 04:05:00|7746.4|7743.4|7746.4|7743.4|7746.4|7743.4|7746.3|7743.3|0
1748924100000|2025-06-03 04:15:00|7746.3|7743.3|7746.6|7743.6|7746.6|7743.6|7744.9|7741.9|0
1748924700000|2025-06-03 04:25:00|7745.2|7742.2|7745.1|7742.1|7745.2|7742.2|7745.1|7742.1|0
1748925000000|2025-06-03 04:30:00|7743.7|7740.7|7743.6|7740.6|7743.7|7740.7|7743.6|7740.6|0
1748925300000|2025-06-03 04:35:00|7745|7742|7744.8|7741.8|7745|7742|7743.4|7740.4|0
1748925600000|2025-06-03 04:40:00|7743.4|7740.4|7744.2|7741.2|7744.2|7741.2|7742.8|7739.8|0
1748925900000|2025-06-03 04:45:00|7745.6|7742.6|7745.7|7742.7|7747.1|7744.1|7745.6|7742.6|0
1748926200000|2025-06-03 04:50:00|7744.3|7741.3|7742.9|7739.9|7744.3|7741.3|7742.8|7739.8|0
1748926500000|2025-06-03 04:55:00|7744.3|7741.3|7745.7|7742.7|7745.7|7742.7|7742.9|7739.9|0
1748926800000|2025-06-03 05:00:00|7745.8|7742.8|7745.9|7742.9|7747.3|7744.3|7744.2|7741.2|0
1748927100000|2025-06-03 05:05:00|7745.2|7742.2|7744.5|7741.5|7745.9|7742.9|7744.5|7741.5|0
1748927400000|2025-06-03 05:10:00|7743.8|7740.8|7745.9|7742.9|7745.9|7742.9|7743.1|7740.1|0
1748927700000|2025-06-03 05:15:00|7746|7743|7741.8|7738.8|7746|7743|7741.8|7738.8|0
1748928000000|2025-06-03 05:20:00|7741.9|7738.9|7743.3|7740.3|7743.3|7740.3|7741.9|7738.9|0
1748928300000|2025-06-03 05:25:00|7741.9|7738.9|7741.9|7738.9|7743.3|7740.3|7741.8|7738.8|0
1748928600000|2025-06-03 05:30:00|7743.3|7740.3|7739.1|7736.1|7746.1|7743.1|7739.1|7736.1|0
1748928900000|2025-06-03 05:35:00|7739.8|7736.8|7742|7739|7742|7739|7739.1|7736.1|0
1748929200000|2025-06-03 05:40:00|7741.9|7738.9|7743.3|7740.3|7744.7|7741.7|7741.9|7738.9|0
1748929500000|2025-06-03 05:45:00|7744.7|7741.7|7744.8|7741.8|7744.8|7741.8|7744.7|7741.7|0
1748929800000|2025-06-03 05:50:00|7744.7|7741.7|7746.2|7743.2|7747.6|7744.6|7744.7|7741.7|0
1748930100000|2025-06-03 05:55:00|7746.1|7743.1|7750.4|7747.4|7750.4|7747.4|7744.7|7741.7|0
1748930400000|2025-06-03 06:00:00|7749|7746|7756.6|7754.6|7758.3|7756.3|7749|7745.5|259
1748930700000|2025-06-03 06:05:00|7756.8|7754.8|7753.8|7751.8|7759.1|7757.1|7751.6|7749.6|135
1748931000000|2025-06-03 06:10:00|7753.6|7751.6|7751.8|7749.8|7754.6|7752.6|7750.6|7748.6|40
1748931300000|2025-06-03 06:15:00|7751.6|7749.6|7755.6|7753.6|7755.6|7753.6|7751.1|7749.1|31
1748931600000|2025-06-03 06:20:00|7755.3|7753.3|7755.3|7753.3|7755.6|7753.6|7751.3|7749.3|86
1748931900000|2025-06-03 06:25:00|7754.8|7752.8|7751.3|7749.3|7755.3|7753.3|7751.3|7749.3|42
1748932200000|2025-06-03 06:30:00|7751.6|7749.6|7755.3|7753.3|7755.3|7753.3|7750.6|7748.6|8
1748932500000|2025-06-03 06:35:00|7755.1|7753.1|7756.3|7754.3|7757.3|7755.3|7755.1|7753.1|20
1748932800000|2025-06-03 06:40:00|7756.6|7754.6|7759.3|7757.3|7759.6|7757.6|7756.6|7754.6|30
1748933100000|2025-06-03 06:45:00|7759.6|7757.6|7759.8|7757.8|7761.1|7759.1|7759.1|7757.1|59
1748933400000|2025-06-03 06:50:00|7759.6|7757.6|7763.3|7761.3|7763.8|7761.8|7759.6|7757.6|100
1748933700000|2025-06-03 06:55:00|7763.6|7761.6|7755.6|7753.6|7764.1|7762.1|7755.6|7753.6|95
1748934000000|2025-06-03 07:00:00|7755.1|7754.1|7761.3|7760.3|7763.6|7762.6|7750.3|7749.3|797
1748934300000|2025-06-03 07:05:00|7760.8|7759.8|7756.3|7755.3|7762.3|7761.3|7752.8|7751.8|408
1748934600000|2025-06-03 07:10:00|7756.8|7755.8|7750.8|7749.8|7757.1|7756.1|7746.3|7745.3|370
1748934900000|2025-06-03 07:15:00|7750.6|7749.6|7737.1|7736.1|7753.8|7752.8|7736.6|7735.6|406
1748935200000|2025-06-03 07:20:00|7738.5|7737.5|7722.2|7721.2|7738.5|7737.5|7720.2|7719.2|636
1748935500000|2025-06-03 07:25:00|7722|7721|7716.7|7715.7|7722|7721|7713.5|7712.5|547
1748935800000|2025-06-03 07:30:00|7716.5|7715.5|7728.8|7727.8|7732.8|7731.8|7715.5|7714.5|470
1748936100000|2025-06-03 07:35:00|7729|7728|7722|7721|7730|7729|7720.3|7719.3|357
1748936400000|2025-06-03 07:40:00|7721.5|7720.5|7712.8|7711.8|7724|7723|7711.5|7710.5|700
1748936700000|2025-06-03 07:45:00|7713|7712|7719.5|7718.5|7723.5|7722.5|7711.3|7710.3|343
1748937000000|2025-06-03 07:50:00|7719.8|7718.8|7724.6|7723.6|7725.3|7724.3|7716.3|7715.3|304
1748937300000|2025-06-03 07:55:00|7724.3|7723.3|7714.3|7713.3|7724.8|7723.8|7712.6|7711.6|297
1748937600000|2025-06-03 08:00:00|7714.7|7713.7|7718.7|7717.7|7720.2|7719.2|7711|7710|276
1748937900000|2025-06-03 08:05:00|7719|7718|7718.7|7717.7|7722.2|7721.2|7713.7|7712.7|301
1748938200000|2025-06-03 08:10:00|7718.4|7717.4|7704.4|7703.4|7718.4|7717.4|7698.4|7697.4|405
1748938500000|2025-06-03 08:15:00|7704.7|7703.7|7701.4|7700.4|7711.4|7710.4|7698.4|7697.4|482
1748938800000|2025-06-03 08:20:00|7702|7701|7706.8|7705.8|7712.3|7711.3|7702|7701|284
1748939100000|2025-06-03 08:25:00|7707|7706|7701.5|7700.5|7707.5|7706.5|7701.3|7700.3|220
1748939400000|2025-06-03 08:30:00|7700.8|7699.8|7708.1|7707.1|7708.1|7707.1|7700.1|7699.1|341
1748939700000|2025-06-03 08:35:00|7707.8|7706.8|7708.8|7707.8|7713.3|7712.3|7706.6|7705.6|384
1748940000000|2025-06-03 08:40:00|7709|7708|7704|7703|7709.5|7708.5|7700.8|7699.8|430
1748940300000|2025-06-03 08:45:00|7703.8|7702.8|7706.5|7705.5|7706.8|7705.8|7699.5|7698.5|313
1748940600000|2025-06-03 08:50:00|7707|7706|7718.5|7717.5|7718.8|7717.8|7706.5|7705.5|431
1748940900000|2025-06-03 08:55:00|7718.8|7717.8|7715.8|7714.8|7722.3|7721.3|7714.3|7713.3|307
1748941200000|2025-06-03 09:00:00|7715.3|7714.3|7718|7717|7722.3|7721.3|7715|7714|289
1748941500000|2025-06-03 09:05:00|7717.8|7716.8|7711.8|7710.8|7722.3|7721.3|7710.5|7709.5|309
1748941800000|2025-06-03 09:10:00|7712.2|7711.2|7714.4|7713.4|7715.9|7714.9|7710.2|7709.2|205
1748942100000|2025-06-03 09:15:00|7714.2|7713.2|7713.9|7712.9|7715.7|7714.7|7710.2|7709.2|134
1748942400000|2025-06-03 09:20:00|7713.7|7712.7|7710.2|7709.2|7714.7|7713.7|7707.9|7706.9|102
1748942700000|2025-06-03 09:25:00|7710.9|7709.9|7709.9|7708.9|7714.7|7713.7|7709.4|7708.4|74
1748943000000|2025-06-03 09:30:00|7710|7709|7709.3|7708.3|7710.5|7709.5|7707.3|7706.3|2104
1748943300000|2025-06-03 09:35:00|7709|7708|7717.5|7716.5|7718.3|7717.3|7709|7708|234
1748943600000|2025-06-03 09:40:00|7716.9|7715.9|7715.4|7714.4|7719.7|7718.7|7714.9|7713.9|99
1748943900000|2025-06-03 09:45:00|7715.7|7714.7|7717.4|7716.4|7717.9|7716.9|7710.4|7709.4|126
1748944200000|2025-06-03 09:50:00|7717.6|7716.6|7716.6|7715.6|7720.6|7719.6|7715.9|7714.9|105
1748944500000|2025-06-03 09:55:00|7716.9|7715.9|7715.9|7714.9|7717.4|7716.4|7713.4|7712.4|89
1748944800000|2025-06-03 10:00:00|7716|7715|7716.7|7715.7|7722.7|7721.7|7716|7715|195
1748945100000|2025-06-03 10:05:00|7716.2|7715.2|7717.7|7716.7|7718.5|7717.5|7715.2|7714.2|112
1748945400000|2025-06-03 10:10:00|7717.5|7716.5|7715|7714|7718.3|7717.3|7710|7709|100
1748945700000|2025-06-03 10:15:00|7714.8|7713.8|7715.8|7714.8|7717|7716|7712.8|7711.8|55
1748946000000|2025-06-03 10:20:00|7715.5|7714.5|7711.8|7710.8|7715.8|7714.8|7711.5|7710.5|79
1748946300000|2025-06-03 10:25:00|7711.5|7710.5|7718.5|7717.5|7718.5|7717.5|7711.3|7710.3|1678
1748946600000|2025-06-03 10:30:00|7718.6|7717.6|7717.1|7716.1|7721.6|7720.6|7716.6|7715.6|114
1748946900000|2025-06-03 10:35:00|7717.4|7716.4|7722.1|7721.1|7722.1|7721.1|7715.4|7714.4|83
1748947200000|2025-06-03 10:40:00|7721.9|7720.9|7720.4|7719.4|7724.2|7723.2|7720.2|7719.2|119
1748947500000|2025-06-03 10:45:00|7720.7|7719.7|7717.9|7716.9|7721.4|7720.4|7715.9|7714.9|108
1748947800000|2025-06-03 10:50:00|7718.1|7717.1|7719.6|7718.6|7721.4|7720.4|7717.4|7716.4|58
1748948100000|2025-06-03 10:55:00|7719.9|7718.9|7722.9|7721.9|7725.1|7724.1|7719.9|7718.9|106
1748948400000|2025-06-03 11:00:00|7722.5|7721.5|7720.2|7719.2|7724|7723|7718|7717|204
1748948700000|2025-06-03 11:05:00|7720.5|7719.5|7718.2|7717.2|7720.7|7719.7|7716|7715|126
1748949000000|2025-06-03 11:10:00|7718.6|7717.6|7715.9|7714.9|7718.6|7717.6|7712.6|7711.6|1130
1748949300000|2025-06-03 11:15:00|7715.6|7714.6|7709.4|7708.4|7716.4|7715.4|7709.1|7708.1|98
1748949600000|2025-06-03 11:20:00|7709.6|7708.6|7712.3|7711.3|7712.8|7711.8|7708.1|7707.1|82
1748949900000|2025-06-03 11:25:00|7712.6|7711.6|7714.8|7713.8|7715.1|7714.1|7711.8|7710.8|81
1748950200000|2025-06-03 11:30:00|7714.4|7713.4|7716.9|7715.9|7716.9|7715.9|7711.9|7710.9|128
1748950500000|2025-06-03 11:35:00|7716.7|7715.7|7719.4|7718.4|7719.9|7718.9|7715.2|7714.2|133
1748950800000|2025-06-03 11:40:00|7719.2|7718.2|7723|7722|7724.2|7723.2|7719.2|7718.2|127
1748951100000|2025-06-03 11:45:00|7723.2|7722.2|7720.2|7719.2|7724.5|7723.5|7719.7|7718.7|71
1748951400000|2025-06-03 11:50:00|7720.5|7719.5|7719.3|7718.3|7720.8|7719.8|7718|7717|81
1748951700000|2025-06-03 11:55:00|7719.5|7718.5|7721.5|7720.5|7722.8|7721.8|7719.5|7718.5|74
1748952000000|2025-06-03 12:00:00|7721.4|7720.4|7720.7|7719.7|7723.7|7722.7|7720.2|7719.2|66
1748952300000|2025-06-03 12:05:00|7720.4|7719.4|7719.9|7718.9|7723.7|7722.7|7717.7|7716.7|90
1748952600000|2025-06-03 12:10:00|7719.7|7718.7|7720.4|7719.4|7721.4|7720.4|7717.9|7716.9|53
1748952900000|2025-06-03 12:15:00|7720.2|7719.2|7720.7|7719.7|7723.2|7722.2|7718.9|7717.9|86
1748953200000|2025-06-03 12:20:00|7720.9|7719.9|7726.1|7725.1|7727.4|7726.4|7719.4|7718.4|127
1748953500000|2025-06-03 12:25:00|7726.4|7725.4|7725.9|7724.9|7727.6|7726.6|7723.6|7722.6|192
1748953800000|2025-06-03 12:30:00|7725.5|7724.5|7725.2|7724.2|7728.2|7727.2|7724.5|7723.5|154
1748954100000|2025-06-03 12:35:00|7725.5|7724.5|7729.7|7728.7|7729.7|7728.7|7724.7|7723.7|145
1748954400000|2025-06-03 12:40:00|7729.9|7728.9|7723.2|7722.2|7729.9|7728.9|7723.2|7722.2|111
1748954700000|2025-06-03 12:45:00|7722.9|7721.9|7724.9|7723.9|7726.2|7725.2|7722.4|7721.4|192
1748955000000|2025-06-03 12:50:00|7725.2|7724.2|7723.5|7722.5|7725.7|7724.7|7722.2|7721.2|143
1748955300000|2025-06-03 12:55:00|7723.7|7722.7|7723.7|7722.7|7727.2|7726.2|7721.4|7720.4|154
1748955600000|2025-06-03 13:00:00|7723.8|7722.8|7728.4|7727.4|7728.7|7727.7|7723.5|7722.5|125
1748955900000|2025-06-03 13:05:00|7728.6|7727.6|7727.7|7726.7|7733.1|7732.1|7727.5|7726.5|179
1748956200000|2025-06-03 13:10:00|7727.3|7726.3|7726.2|7725.2|7729|7728|7725.6|7724.6|92
1748956500000|2025-06-03 13:15:00|7726.5|7725.5|7723.8|7722.8|7729|7728|7723.6|7722.6|76
1748956800000|2025-06-03 13:20:00|7723.9|7722.9|7727.1|7726.1|7727.6|7726.6|7722.6|7721.6|90
1748957100000|2025-06-03 13:25:00|7726.8|7725.8|7722.2|7721.2|7726.8|7725.8|7720.1|7719.1|133
1748957400000|2025-06-03 13:30:00|7722.5|7721.5|7720.6|7719.6|7724.9|7723.9|7713.5|7712.5|283
1748957700000|2025-06-03 13:35:00|7720.9|7719.9|7727.8|7726.8|7729.6|7728.6|7719.7|7718.7|212
1748958000000|2025-06-03 13:40:00|7727.1|7726.1|7734.1|7733.1|7735.1|7734.1|7726.6|7725.6|242
1748958300000|2025-06-03 13:45:00|7733.8|7732.8|7730.6|7729.6|7734.7|7733.7|7730.3|7729.3|186
1748958600000|2025-06-03 13:50:00|7730.8|7729.8|7735.6|7734.6|7735.6|7734.6|7729.9|7728.9|244
1748958900000|2025-06-03 13:55:00|7735.1|7734.1|7730.5|7729.5|7736.6|7735.6|7729.8|7728.8|203
1748959200000|2025-06-03 14:00:00|7731.3|7730.3|7731.6|7730.6|7735.8|7734.8|7729.8|7728.8|182
1748959500000|2025-06-03 14:05:00|7731.9|7730.9|7729.5|7728.5|7737.1|7736.1|7724.5|7723.5|144
1748959800000|2025-06-03 14:10:00|7729.7|7728.7|7731|7730|7732.1|7731.1|7728.8|7727.8|139
1748960100000|2025-06-03 14:15:00|7730.7|7729.7|7732.6|7731.6|7735.8|7734.8|7729.7|7728.7|125
1748960400000|2025-06-03 14:20:00|7732.1|7731.1|7735.8|7734.8|7735.9|7734.9|7732|7731|161
1748960700000|2025-06-03 14:25:00|7736.1|7735.1|7740.4|7739.4|7741.8|7740.8|7734.2|7733.2|226
1748961000000|2025-06-03 14:30:00|7740.6|7739.6|7735.5|7734.5|7741.1|7740.1|7731.7|7730.7|153
1748961300000|2025-06-03 14:35:00|7735.4|7734.4|7739.5|7738.5|7740.1|7739.1|7733.4|7732.4|112
1748961600000|2025-06-03 14:40:00|7739.7|7738.7|7742.7|7741.7|7745.1|7744.1|7737.7|7736.7|226
1748961900000|2025-06-03 14:45:00|7742.9|7741.9|7746.4|7745.4|7748.1|7747.1|7741.9|7740.9|210
1748962200000|2025-06-03 14:50:00|7746.3|7745.3|7746.7|7745.7|7748.5|7747.5|7742.8|7741.8|330
1748962500000|2025-06-03 14:55:00|7746.9|7745.9|7744.7|7743.7|7747.4|7746.4|7744.5|7743.5|314
1748962800000|2025-06-03 15:00:00|7744.9|7743.9|7755.2|7754.2|7756.2|7755.2|7744.2|7743.2|309
1748963100000|2025-06-03 15:05:00|7754.9|7753.9|7759.7|7758.7|7761.3|7760.3|7754.4|7753.4|262
1748963400000|2025-06-03 15:10:00|7759.3|7758.3|7761.8|7760.8|7762.5|7761.5|7758|7757|191
1748963700000|2025-06-03 15:15:00|7762|7761|7759.6|7758.6|7762.3|7761.3|7755|7754|578
1748964000000|2025-06-03 15:20:00|7760|7759|7765.9|7764.9|7766.7|7765.7|7759.7|7758.7|347
1748964300000|2025-06-03 15:25:00|7765.4|7764.4|7762.7|7761.7|7765.8|7764.8|7760.9|7759.9|965
1748964600000|2025-06-03 15:30:00|7762.8|7760.8|7769.4|7767.4|7769.4|7767.4|7758.5|7756.5|2660
1748964900000|2025-06-03 15:35:00|7768.9|7766.9|7765.1|7763.1|7768.9|7766.9|7761.5|7759.5|815
1748965200000|2025-06-03 15:40:00|7764.8|7762.8|7768.1|7766.1|7769.6|7767.6|7764.3|7762.3|334
1748965500000|2025-06-03 15:45:00|7767.8|7765.8|7770.3|7768.3|7773.4|7771.4|7767.1|7765.1|121
1748965800000|2025-06-03 15:50:00|7770.1|7768.1|7767.7|7765.7|7770.3|7768.3|7766.1|7764.1|32
1748966100000|2025-06-03 15:55:00|7767.9|7765.9|7769.7|7767.7|7769.7|7767.7|7766.7|7764.7|101
1748966400000|2025-06-03 16:00:00|7768.9|7766.9|7768.7|7766.7|7769.2|7767.2|7765.4|7763.4|36
1748966700000|2025-06-03 16:05:00|7768.4|7766.4|7769.2|7767.2|7770.7|7768.7|7767.9|7765.9|39
1748967000000|2025-06-03 16:10:00|7769.4|7767.4|7767.4|7765.4|7771|7769|7766.9|7764.9|46
1748967300000|2025-06-03 16:15:00|7767.2|7765.2|7769.5|7767.5|7771.7|7769.7|7767.2|7765.2|49
1748967600000|2025-06-03 16:20:00|7769.2|7767.2|7768.6|7766.6|7769.2|7767.2|7766.4|7764.4|61
1748967900000|2025-06-03 16:25:00|7768.4|7766.4|7770.1|7768.1|7770.1|7768.1|7766.8|7764.8|16
1748968200000|2025-06-03 16:30:00|7769.9|7767.9|7771.6|7769.6|7772.7|7770.7|7768.5|7766.5|32
1748968500000|2025-06-03 16:35:00|7771.9|7769.9|7770.9|7768.9|7773.2|7771.2|7770|7768|17
1748968800000|2025-06-03 16:40:00|7770.7|7768.7|7771.2|7769.2|7771.2|7769.2|7768.7|7766.7|36
1748969100000|2025-06-03 16:45:00|7770.4|7768.4|7774.9|7772.9|7775.4|7773.4|7769.9|7767.9|61
1748969400000|2025-06-03 16:50:00|7775|7773|7774.5|7772.5|7777|7775|7774.1|7772.1|25
1748969700000|2025-06-03 16:55:00|7774.8|7772.8|7775|7773|7775.6|7773.6|7774.5|7772.5|9
1748970000000|2025-06-03 17:00:00|7775.3|7773.3|7774|7772|7775.6|7773.6|7772.4|7770.4|15
1748970300000|2025-06-03 17:05:00|7774.3|7772.3|7775.3|7773.3|7776.8|7774.8|7774.3|7772.3|19
1748970600000|2025-06-03 17:10:00|7775.5|7773.5|7776.2|7774.2|7777|7775|7774.3|7772.3|43
1748970900000|2025-06-03 17:15:00|7776|7774|7776.1|7774.1|7777.4|7775.4|7775.3|7773.3|5
1748971200000|2025-06-03 17:20:00|7776.3|7774.3|7776.6|7774.6|7777.8|7775.8|7774.9|7772.9|10
1748971500000|2025-06-03 17:25:00|7776.4|7774.4|7776|7774|7776.9|7774.9|7774.4|7772.4|36
1748971800000|2025-06-03 17:30:00|7775.5|7773.5|7777.1|7775.1|7778.9|7776.9|7774|7772|64
1748972100000|2025-06-03 17:35:00|7777.3|7775.3|7780.9|7778.9|7780.9|7778.9|7775.7|7773.7|81
1748972400000|2025-06-03 17:40:00|7780.7|7778.7|7779.4|7777.4|7780.8|7778.8|7777|7775|67
1748972700000|2025-06-03 17:45:00|7779.2|7777.2|7780.7|7778.7|7781.4|7779.4|7779.2|7777.2|44
1748973000000|2025-06-03 17:50:00|7780.4|7778.4|7782.4|7780.4|7782.4|7780.4|7778.2|7776.2|56
1748973300000|2025-06-03 17:55:00|7781.7|7779.7|7781.2|7779.2|7782.2|7780.2|7779.9|7777.9|30
1748973600000|2025-06-03 18:00:00|7781.4|7779.4|7781|7779|7782.2|7780.2|7774.2|7772.2|68
1748973900000|2025-06-03 18:05:00|7781.3|7779.3|7780.4|7778.4|7781.3|7779.3|7776.7|7774.7|53
1748974200000|2025-06-03 18:10:00|7780.2|7778.2|7778.9|7776.9|7780.2|7778.2|7775.2|7773.2|57
1748974500000|2025-06-03 18:15:00|7779.2|7777.2|7780.9|7778.9|7781.2|7779.2|7775.7|7773.7|18
1748974800000|2025-06-03 18:20:00|7781.2|7779.2|7781.4|7779.4|7782.7|7780.7|7780.9|7778.9|19
1748975100000|2025-06-03 18:25:00|7781.2|7779.2|7782.4|7780.4|7782.9|7780.9|7779.7|7777.7|23
1748975400000|2025-06-03 18:30:00|7782.7|7780.7|7784.7|7782.7|7785.3|7783.3|7782.4|7780.4|15
1748975700000|2025-06-03 18:35:00|7784.4|7782.4|7783.6|7781.6|7784.4|7782.4|7781.2|7779.2|30
1748976000000|2025-06-03 18:40:00|7783.9|7781.9|7785.7|7783.7|7785.9|7783.9|7782.9|7780.9|17
1748976300000|2025-06-03 18:45:00|7785.9|7783.9|7784.4|7782.4|7786.2|7784.2|7783.9|7781.9|18
1748976600000|2025-06-03 18:50:00|7784.7|7782.7|7784.9|7782.9|7785.2|7783.2|7782.7|7780.7|9
1748976900000|2025-06-03 18:55:00|7785.4|7783.4|7785.9|7783.9|7786.5|7784.5|7783.8|7781.8|15
1748977200000|2025-06-03 19:00:00|7786.1|7784.1|7783.5|7781.5|7787.5|7785.5|7783.1|7781.1|62
1748977500000|2025-06-03 19:05:00|7783.7|7781.7|7784|7782|7785.2|7783.2|7782.9|7780.9|34
1748977800000|2025-06-03 19:10:00|7784.3|7782.3|7784.9|7782.9|7785.2|7783.2|7781.4|7779.4|26
1748978100000|2025-06-03 19:15:00|7785.2|7783.2|7784.4|7782.4|7785.9|7783.9|7783.4|7781.4|37
1748978400000|2025-06-03 19:20:00|7784.7|7782.7|7783.7|7781.7|7785.4|7783.4|7782.7|7780.7|19
1748978700000|2025-06-03 19:25:00|7783.4|7781.4|7783.7|7781.7|7784.7|7782.7|7782.7|7780.7|19
1748979000000|2025-06-03 19:30:00|7783.4|7781.4|7784.1|7782.1|7784.7|7782.7|7782.4|7780.4|23
1748979300000|2025-06-03 19:35:00|7784.4|7782.4|7787.6|7785.6|7788.4|7786.4|7784.4|7782.4|28
1748979600000|2025-06-03 19:40:00|7787.4|7785.4|7784.6|7782.6|7788.2|7786.2|7784|7782|40
1748979900000|2025-06-03 19:45:00|7784.3|7782.3|7781.8|7779.8|7786.8|7784.8|7780|7778|72
1748980200000|2025-06-03 19:50:00|7782.3|7780.3|7781.2|7779.2|7784.5|7782.5|7778.5|7776.5|121
1748980500000|2025-06-03 19:55:00|7780.9|7778.9|7784.7|7782.7|7786.7|7784.7|7779.9|7777.9|114
1748980800000|2025-06-03 20:00:00|7787.2|7783.2|7784.8|7780.8|7787.9|7783.9|7782.4|7778.4|0
1748981100000|2025-06-03 20:05:00|7784.7|7780.7|7783.2|7779.2|7785.5|7781.5|7782.3|7778.3|0
1748981400000|2025-06-03 20:10:00|7782.9|7778.9|7784.2|7780.2|7786.1|7782.1|7782.9|7778.9|0
1748981700000|2025-06-03 20:15:00|7784.5|7780.5|7782.2|7778.2|7785.8|7781.8|7782.2|7778.2|0
1748982000000|2025-06-03 20:20:00|7782.3|7778.3|7784|7780|7784.7|7780.7|7782.2|7778.2|0
1748982300000|2025-06-03 20:25:00|7784.3|7780.3|7783.9|7779.9|7785|7781|7783.4|7779.4|0
1748982600000|2025-06-03 20:30:00|7784.2|7780.2|7783.9|7779.9|7785.2|7781.2|7783|7779|0
1748982900000|2025-06-03 20:35:00|7783.6|7779.6|7786.8|7782.8|7787.8|7783.8|7783.6|7779.6|0
1748983200000|2025-06-03 20:40:00|7787.8|7783.8|7789.2|7785.2|7790.1|7786.1|7786.5|7782.5|0
1748983500000|2025-06-03 20:45:00|7788.2|7784.2|7786.6|7782.6|7788.4|7784.4|7785.8|7781.8|0
1748983800000|2025-06-03 20:50:00|7786.9|7782.9|7786.3|7782.3|7786.9|7782.9|7784.7|7780.7|0
1748984100000|2025-06-03 20:55:00|7786.1|7782.1|7786.5|7782.5|7787.6|7783.6|7785.7|7781.7|0
1748984400000|2025-06-03 21:00:00|7786.2|7782.2|7786.1|7782.1|7786.8|7782.8|7785.6|7781.6|0
1748984700000|2025-06-03 21:05:00|7785.9|7781.9|7786.6|7782.6|7786.6|7782.6|7785.8|7781.8|0
1748985000000|2025-06-03 21:10:00|7786.9|7782.9|7786.7|7782.7|7787.2|7783.2|7786.6|7782.6|0
1748985300000|2025-06-03 21:15:00|7787|7783|7786.5|7782.5|7787.3|7783.3|7786.5|7782.5|0
1748985600000|2025-06-03 21:20:00|7786.8|7782.8|7786.7|7782.7|7787.1|7783.1|7786.7|7782.7|0
1748985900000|2025-06-03 21:25:00|7787.1|7783.1|7786.2|7782.2|7787.1|7783.1|7786.1|7782.1|0
1748986200000|2025-06-03 21:30:00|7786.1|7782.1|7786.5|7782.5|7786.5|7782.5|7786.1|7782.1|0
1748986500000|2025-06-03 21:35:00|7786.7|7782.7|7786.1|7782.1|7786.7|7782.7|7785.9|7781.9|0
1748986800000|2025-06-03 21:40:00|7786.2|7782.2|7786.9|7782.9|7787.8|7783.8|7785.9|7781.9|0
1748987100000|2025-06-03 21:45:00|7787|7783|7786.9|7782.9|7787.2|7783.2|7786.9|7782.9|0
1748987400000|2025-06-03 21:50:00|7786.8|7782.8|7787.5|7783.5|7787.7|7783.7|7786.8|7782.8|0
1748987700000|2025-06-03 21:55:00|7787.2|7783.2|7787.2|7783.2|7787.7|7783.7|7786.8|7782.8|0
1748988000000|2025-06-03 22:00:00|7786.2|7782.2|7787.6|7783.6|7789.4|7785.4|7785.9|7781.9|0
1748988300000|2025-06-03 22:05:00|7787.5|7783.5|7788.7|7784.7|7789.4|7785.4|7787.1|7783.1|0
1748988600000|2025-06-03 22:10:00|7788.5|7784.5|7789.8|7785.8|7790.2|7786.2|7788.2|7784.2|0
1748988900000|2025-06-03 22:15:00|7790|7786|7789.6|7785.6|7791.2|7787.2|7789.2|7785.2|0
1748989200000|2025-06-03 22:20:00|7789.2|7785.2|7790.9|7786.9|7792|7788|7788.2|7784.2|0
1748989500000|2025-06-03 22:25:00|7791.2|7787.2|7792.9|7788.9|7793.3|7789.3|7790.5|7786.5|0
1748989800000|2025-06-03 22:30:00|7793|7789|7792.5|7788.5|7793.2|7789.2|7791.3|7787.3|0
1748990100000|2025-06-03 22:35:00|7792.2|7788.2|7791.3|7787.3|7793.7|7789.7|7791.2|7787.2|0
1748990400000|2025-06-03 22:40:00|7791.6|7787.6|7791.6|7787.6|7791.6|7787.6|7790.4|7786.4|0
1748990700000|2025-06-03 22:45:00|7791.8|7787.8|7789.8|7785.8|7792.2|7788.2|7789.3|7785.3|0
1748991000000|2025-06-03 22:50:00|7789.7|7785.7|7790.3|7786.3|7791.1|7787.1|7789.3|7785.3|0
1748991300000|2025-06-03 22:55:00|7790.4|7786.4|7789.3|7785.3|7791.1|7787.1|7789.3|7785.3|0
1748991600000|2025-06-03 23:00:00|7789.6|7785.6|7788.4|7784.4|7789.6|7785.6|7785.7|7781.7|0
1748991900000|2025-06-03 23:05:00|7788.6|7784.6|7790|7786|7790.4|7786.4|7788|7784|0
1748992200000|2025-06-03 23:10:00|7789.9|7785.9|7790.9|7786.9|7792.3|7788.3|7789.9|7785.9|0
1748992500000|2025-06-03 23:15:00|7790.7|7786.7|7790.9|7786.9|7791.3|7787.3|7789.3|7785.3|0
1748992800000|2025-06-03 23:20:00|7790.8|7786.8|7791.8|7787.8|7791.8|7787.8|7790.8|7786.8|0
1748993100000|2025-06-03 23:25:00|7791.9|7787.9|7790.9|7786.9|7791.9|7787.9|7790.9|7786.9|0
1748993400000|2025-06-03 23:30:00|7790.8|7786.8|7787.7|7783.7|7791.9|7787.9|7787.4|7783.4|0
1748993700000|2025-06-03 23:35:00|7787.4|7783.4|7790.7|7786.7|7791|7787|7787.3|7783.3|0
1748994000000|2025-06-03 23:40:00|7790.9|7786.9|7789|7785|7791|7787|7788|7784|0
1748994300000|2025-06-03 23:45:00|7788.7|7784.7|7788|7784|7790.7|7786.7|7788|7784|0
1748994600000|2025-06-03 23:50:00|7788.3|7784.3|7789|7785|7790|7786|7786.8|7782.8|0
1748994900000|2025-06-03 23:55:00|7788.9|7784.9|7789.6|7785.6|7790|7786|7788.3|7784.3|0
1748995200000|2025-06-04 00:00:00|7789.4|7785.4|7790.9|7786.9|7793.8|7789.8|7787.5|7783.5|0
1748995500000|2025-06-04 00:05:00|7790.8|7786.8|7788.2|7784.2|7792.7|7788.7|7788.2|7784.2|0
1748995800000|2025-06-04 00:10:00|7788.5|7784.5|7784.9|7780.9|7788.6|7784.6|7783.9|7779.9|0
1748996100000|2025-06-04 00:15:00|7784.7|7780.7|7783.1|7780.1|7786.4|7783|7783.1|7780.1|0
1748996400000|2025-06-04 00:20:00|7782.4|7779.4|7781.8|7778.8|7784.6|7781.6|7781.7|7778.7|0
1748996700000|2025-06-04 00:25:00|7783.2|7780.2|7781.8|7778.8|7783.2|7780.2|7781.8|7778.8|0
1748997000000|2025-06-04 00:30:00|7780.4|7777.4|7781.7|7778.7|7783.2|7780.2|7778.9|7775.9|0
1748997300000|2025-06-04 00:35:00|7782.4|7779.4|7783.1|7780.1|7783.2|7780.2|7781.7|7778.7|0
1748997600000|2025-06-04 00:40:00|7781.7|7778.7|7783.1|7780.1|7784.5|7781.5|7781|7778|0
1748997900000|2025-06-04 00:45:00|7783.8|7780.8|7784.6|7781.6|7784.6|7781.6|7783.1|7780.1|0
1748998200000|2025-06-04 00:50:00|7786|7783|7785.3|7782.3|7786|7783|7783.2|7780.2|0
1748998500000|2025-06-04 00:55:00|7784.6|7781.6|7781.7|7778.7|7785.3|7782.3|7781.7|7778.7|0
1748998800000|2025-06-04 01:00:00|7783.1|7780.1|7781.7|7778.7|7784.6|7781.6|7781.7|7778.7|0
1748999100000|2025-06-04 01:05:00|7781|7778|7782.4|7779.4|7783.1|7780.1|7780.3|7777.3|0
1748999400000|2025-06-04 01:10:00|7781.7|7778.7|7783.9|7780.9|7784.6|7781.6|7780.3|7777.3|0
1748999700000|2025-06-04 01:15:00|7783.2|7780.2|7784.6|7781.6|7786|7783|7783.2|7780.2|0
1749000000000|2025-06-04 01:20:00|7786|7783|7786|7783|7786|7783|7784.6|7781.6|0
1749000300000|2025-06-04 01:25:00|7784.6|7781.6|7783.2|7780.2|7784.6|7781.6|7782.5|7779.5|0
1749000600000|2025-06-04 01:30:00|7782.5|7779.5|7783.2|7780.2|7783.2|7780.2|7781.7|7778.7|0
1749000900000|2025-06-04 01:35:00|7783.1|7780.1|7783.1|7780.1|7784.6|7781.6|7783.1|7780.1|0
1749001200000|2025-06-04 01:40:00|7781.7|7778.7|7782.1|7779.1|7783.1|7780.1|7781.2|7778.2|0
1749001500000|2025-06-04 01:45:00|7783.5|7780.5|7784.1|7781.1|7784.9|7781.9|7782.1|7779.1|0
1749001800000|2025-06-04 01:50:00|7784.8|7781.8|7782|7779|7784.9|7781.9|7780.5|7777.5|0
1749002100000|2025-06-04 01:55:00|7783.4|7780.4|7783.5|7780.5|7784.9|7781.9|7782|7779|0
1749002400000|2025-06-04 02:00:00|7783.4|7780.4|7783.4|7780.4|7783.5|7780.5|7782|7779|0
1749002700000|2025-06-04 02:05:00|7784.1|7781.1|7783.4|7780.4|7784.1|7781.1|7783.4|7780.4|0
1749003000000|2025-06-04 02:10:00|7784.1|7781.1|7783.4|7780.4|7784.8|7781.8|7782|7779|0
1749003300000|2025-06-04 02:15:00|7782|7779|7783.4|7780.4|7783.4|7780.4|7782|7779|0
1749003600000|2025-06-04 02:20:00|7784.1|7781.1|7783.4|7780.4|7784.1|7781.1|7783.4|7780.4|0
1749003900000|2025-06-04 02:25:00|7784.8|7781.8|7783.4|7780.4|7784.8|7781.8|7783.4|7780.4|0
1749004200000|2025-06-04 02:30:00|7784.1|7781.1|7784.9|7781.9|7784.9|7781.9|7783.4|7780.4|0
1749004500000|2025-06-04 02:35:00|7784.8|7781.8|7783.5|7780.5|7784.8|7781.8|7783.4|7780.4|0
1749004800000|2025-06-04 02:40:00|7783.4|7780.4|7783.5|7780.5|7783.5|7780.5|7783.4|7780.4|0
1749005100000|2025-06-04 02:45:00|7783.4|7780.4|7783.4|7780.4|7783.5|7780.5|7783.4|7780.4|0
1749005700000|2025-06-04 02:55:00|7782|7779|7782|7779|7782|7779|7782|7779|0
1749006000000|2025-06-04 03:00:00|7783.4|7780.4|7778.3|7775.3|7783.4|7780.4|7778.3|7775.3|0
1749006300000|2025-06-04 03:05:00|7778.4|7775.4|7779.8|7776.8|7779.8|7776.8|7778.3|7775.3|0
1749006600000|2025-06-04 03:10:00|7778.4|7775.4|7781.2|7778.2|7781.2|7778.2|7778.4|7775.4|0
1749006900000|2025-06-04 03:15:00|7782.6|7779.6|7782.6|7779.6|7782.6|7779.6|7781.2|7778.2|0
1749007200000|2025-06-04 03:20:00|7781.2|7778.2|7779.8|7776.8|7781.2|7778.2|7779.8|7776.8|0
1749007500000|2025-06-04 03:25:00|7779.7|7776.7|7779.8|7776.8|7781.2|7778.2|7779.7|7776.7|0
1749007800000|2025-06-04 03:30:00|7779.7|7776.7|7778.3|7775.3|7779.8|7776.8|7778.3|7775.3|0
1749008100000|2025-06-04 03:35:00|7778.4|7775.4|7779.8|7776.8|7779.8|7776.8|7778.4|7775.4|0
1749008400000|2025-06-04 03:40:00|7781.2|7778.2|7781.2|7778.2|7781.2|7778.2|7781.2|7778.2|0
1749008700000|2025-06-04 03:45:00|7782.6|7779.6|7782.6|7779.6|7782.6|7779.6|7782.6|7779.6|0
1749009000000|2025-06-04 03:50:00|7784|7781|7782.6|7779.6|7784|7781|7782.6|7779.6|0
1749009300000|2025-06-04 03:55:00|7783.3|7780.3|7782.6|7779.6|7784|7781|7782.6|7779.6|0
1749009600000|2025-06-04 04:00:00|7781.2|7778.2|7782.6|7779.6|7784|7781|7781.2|7778.2|0
1749009900000|2025-06-04 04:05:00|7781.2|7778.2|7783.9|7780.9|7784|7781|7781.1|7778.1|0
1749010200000|2025-06-04 04:10:00|7784|7781|7784.1|7781.1|7784.1|7781.1|7784|7781|0
1749011400000|2025-06-04 04:30:00|7782.7|7779.7|7782.7|7779.7|7782.7|7779.7|7782.7|7779.7|0
1749011700000|2025-06-04 04:35:00|7782.6|7779.6|7781.2|7778.2|7782.7|7779.7|7781.2|7778.2|0
1749012000000|2025-06-04 04:40:00|7782.6|7779.6|7782.6|7779.6|7782.7|7779.7|7781.3|7778.3|0
1749012300000|2025-06-04 04:45:00|7781.2|7778.2|7781.2|7778.2|7781.2|7778.2|7781.2|7778.2|0
1749012600000|2025-06-04 04:50:00|7782.6|7779.6|7782.6|7779.6|7783.3|7780.3|7781.9|7778.9|0
1749012900000|2025-06-04 04:55:00|7782.8|7779.8|7781.4|7778.4|7782.8|7779.8|7781.4|7778.4|0
1749013500000|2025-06-04 05:05:00|7782.8|7779.8|7784.3|7781.3|7784.3|7781.3|7781.4|7778.4|0
1749013800000|2025-06-04 05:10:00|7785|7782|7785.8|7782.8|7785.8|7782.8|7785|7782|0
1749014100000|2025-06-04 05:15:00|7785.7|7782.7|7785.8|7782.8|7785.9|7782.9|7785.7|7782.7|0
1749014400000|2025-06-04 05:20:00|7786|7783|7787.4|7784.4|7787.4|7784.4|7786|7783|0
1749014700000|2025-06-04 05:25:00|7787.5|7784.5|7787.5|7784.5|7788.9|7785.9|7787.4|7784.4|0
1749015000000|2025-06-04 05:30:00|7786.1|7783.1|7786.1|7783.1|7786.1|7783.1|7784.6|7781.6|0
1749015300000|2025-06-04 05:35:00|7786|7783|7789|7786|7790.4|7787.4|7786|7783|0
1749015600000|2025-06-04 05:40:00|7790.4|7787.4|7790.3|7787.3|7790.4|7787.4|7788.9|7785.9|0
1749015900000|2025-06-04 05:45:00|7788.9|7785.9|7790.3|7787.3|7791.7|7788.7|7788.9|7785.9|0
1749016200000|2025-06-04 05:50:00|7791|7788|7792.4|7789.4|7792.4|7789.4|7790.3|7787.3|0
1749016500000|2025-06-04 05:55:00|7793.1|7790.1|7794.5|7791.5|7795.9|7792.9|7791.7|7788.7|0
1749016800000|2025-06-04 06:00:00|7795.9|7792.9|7796.4|7794.4|7803.5|7799.6|7795.9|7792.4|267
1749017100000|2025-06-04 06:05:00|7797.7|7795.7|7797.6|7795.6|7799.6|7797.6|7795.1|7793.1|87
1749017400000|2025-06-04 06:10:00|7797.9|7795.9|7796.5|7794.5|7797.9|7795.9|7791.8|7789.8|58
1749017700000|2025-06-04 06:15:00|7796.7|7794.7|7791.5|7789.5|7797.5|7795.5|7790.3|7788.3|33
1749018000000|2025-06-04 06:20:00|7791.7|7789.7|7788.5|7786.5|7791.8|7789.8|7788.2|7786.2|13
1749018300000|2025-06-04 06:25:00|7788.8|7786.8|7788.1|7786.1|7789.6|7787.6|7784.4|7782.4|44
1749018600000|2025-06-04 06:30:00|7788.3|7786.3|7787.3|7785.3|7791.3|7789.3|7785.6|7783.6|135
1749018900000|2025-06-04 06:35:00|7787.1|7785.1|7789.8|7787.8|7790.1|7788.1|7783.6|7781.6|52
1749019200000|2025-06-04 06:40:00|7790.3|7788.3|7792.8|7790.8|7793.6|7791.6|7789.3|7787.3|39
1749019500000|2025-06-04 06:45:00|7793.1|7791.1|7790.2|7788.2|7793.3|7791.3|7790.2|7788.2|43
1749019800000|2025-06-04 06:50:00|7790.5|7788.5|7796.1|7794.1|7797.2|7795.2|7790.5|7788.5|63
1749020100000|2025-06-04 06:55:00|7795.9|7793.9|7796.8|7794.8|7796.8|7794.8|7788.9|7786.9|227
1749020400000|2025-06-04 07:00:00|7796.2|7795.2|7792.2|7791.2|7802.3|7801.3|7788.5|7787.5|675
1749020700000|2025-06-04 07:05:00|7793.2|7792.2|7790.7|7789.7|7798.7|7797.7|7789.8|7788.8|427
1749021000000|2025-06-04 07:10:00|7791.2|7790.2|7788.8|7787.8|7791.8|7790.8|7781.3|7780.3|285
1749021300000|2025-06-04 07:15:00|7788.6|7787.6|7784.6|7783.6|7788.9|7787.9|7779.9|7778.9|379
1749021600000|2025-06-04 07:20:00|7784.5|7783.5|7784.3|7783.3|7794.2|7793.2|7782.9|7781.9|305
1749021900000|2025-06-04 07:25:00|7784.1|7783.1|7787.8|7786.8|7788.3|7787.3|7783.6|7782.6|254
1749022200000|2025-06-04 07:30:00|7788.1|7787.1|7786.7|7785.7|7791.7|7790.7|7784.6|7783.6|351
1749022500000|2025-06-04 07:35:00|7786.2|7785.2|7781|7780|7786.4|7785.4|7779.5|7778.5|389
1749022800000|2025-06-04 07:40:00|7781.1|7780.1|7788.2|7787.2|7788.6|7787.6|7780.5|7779.5|255
1749023100000|2025-06-04 07:45:00|7788.5|7787.5|7792.3|7791.3|7793|7792|7785.8|7784.8|282
1749023400000|2025-06-04 07:50:00|7792.2|7791.2|7793.9|7792.9|7796.5|7795.5|7789.8|7788.8|325
1749023700000|2025-06-04 07:55:00|7793.7|7792.7|7803.4|7802.4|7807.2|7806.2|7792.6|7791.6|391
1749024000000|2025-06-04 08:00:00|7803.2|7802.2|7810.9|7809.9|7811.9|7810.9|7800.4|7799.4|358
1749024300000|2025-06-04 08:05:00|7810.7|7809.7|7808.4|7807.4|7811.2|7810.2|7805.4|7804.4|217
1749024600000|2025-06-04 08:10:00|7808.7|7807.7|7809.4|7808.4|7810.8|7809.8|7803.5|7802.5|190
1749024900000|2025-06-04 08:15:00|7809.2|7808.2|7813.4|7812.4|7815.9|7814.9|7808.9|7807.9|204
1749025200000|2025-06-04 08:20:00|7813.3|7812.3|7811|7810|7814.1|7813.1|7804.8|7803.8|199
1749025500000|2025-06-04 08:25:00|7811.3|7810.3|7812.1|7811.1|7814|7813|7808.1|7807.1|128
1749025800000|2025-06-04 08:30:00|7812.6|7811.6|7815.8|7814.8|7816.4|7815.4|7807|7806|162
1749026100000|2025-06-04 08:35:00|7816|7815|7820.5|7819.5|7821.1|7820.1|7814.4|7813.4|222
1749026400000|2025-06-04 08:40:00|7820.2|7819.2|7818.9|7817.9|7822.4|7821.4|7817.9|7816.9|149
1749026700000|2025-06-04 08:45:00|7819.1|7818.1|7819.4|7818.4|7821.9|7820.9|7816.6|7815.6|115
1749027000000|2025-06-04 08:50:00|7819.5|7818.5|7815.1|7814.1|7820.7|7819.7|7814|7813|90
1749027300000|2025-06-04 08:55:00|7815.3|7814.3|7815.5|7814.5|7816.8|7815.8|7810.7|7809.7|96
1749027600000|2025-06-04 09:00:00|7815.7|7814.7|7822.9|7821.9|7823|7822|7815.7|7814.7|301
1749027900000|2025-06-04 09:05:00|7823.1|7822.1|7816.9|7815.9|7823.4|7822.4|7815.2|7814.2|199
1749028200000|2025-06-04 09:10:00|7816.7|7815.7|7827|7826|7828|7827|7816.7|7815.7|262
1749028500000|2025-06-04 09:15:00|7826.9|7825.9|7830.7|7829.7|7832.2|7831.2|7825.7|7824.7|230
1749028800000|2025-06-04 09:20:00|7830.3|7829.3|7829.7|7828.7|7831.9|7830.9|7828.2|7827.2|149
1749029100000|2025-06-04 09:25:00|7829.9|7828.9|7834.3|7833.3|7836.5|7835.5|7828.2|7827.2|171
1749029400000|2025-06-04 09:30:00|7834.8|7833.8|7836.4|7835.4|7837.2|7836.2|7833.2|7832.2|136
1749029700000|2025-06-04 09:35:00|7836.7|7835.7|7840|7839|7840.4|7839.4|7835.6|7834.6|207
1749030000000|2025-06-04 09:40:00|7840.3|7839.3|7840.9|7839.9|7844.4|7843.4|7839.5|7838.5|240
1749030300000|2025-06-04 09:45:00|7840.6|7839.6|7831|7830|7841.1|7840.1|7829.5|7828.5|143
1749030600000|2025-06-04 09:50:00|7831.4|7830.4|7830|7829|7833.2|7832.2|7828.5|7827.5|103
1749030900000|2025-06-04 09:55:00|7830.3|7829.3|7823.8|7822.8|7830.4|7829.4|7822.2|7821.2|150
1749031200000|2025-06-04 10:00:00|7823.6|7822.6|7823.6|7822.6|7826.4|7825.4|7821|7820|109
1749031500000|2025-06-04 10:05:00|7823.9|7822.9|7819.1|7818.1|7824|7823|7814.6|7813.6|189
1749031800000|2025-06-04 10:10:00|7819.2|7818.2|7816.3|7815.3|7820.5|7819.5|7812.7|7811.7|118
1749032100000|2025-06-04 10:15:00|7816.6|7815.6|7818.3|7817.3|7819.9|7818.9|7812.5|7811.5|114
1749032400000|2025-06-04 10:20:00|7818.1|7817.1|7817.6|7816.6|7819.9|7818.9|7811.9|7810.9|95
1749032700000|2025-06-04 10:25:00|7817.4|7816.4|7819.6|7818.6|7820.4|7819.4|7816.5|7815.5|84
1749033000000|2025-06-04 10:30:00|7819.9|7818.9|7813.8|7812.8|7820.4|7819.4|7813.6|7812.6|96
1749033300000|2025-06-04 10:35:00|7813.6|7812.6|7815.8|7814.8|7817.3|7816.3|7813.3|7812.3|64
1749033600000|2025-06-04 10:40:00|7815.7|7814.7|7814|7813|7817.4|7816.4|7813.9|7812.9|111
1749033900000|2025-06-04 10:45:00|7814.3|7813.3|7816.2|7815.2|7816.9|7815.9|7811.6|7810.6|108
1749034200000|2025-06-04 10:50:00|7816.3|7815.3|7818.5|7817.5|7818.7|7817.7|7815|7814|77
1749034500000|2025-06-04 10:55:00|7818.2|7817.2|7817.7|7816.7|7819.6|7818.6|7816.2|7815.2|78
1749034800000|2025-06-04 11:00:00|7817.6|7816.6|7812.8|7811.8|7818.6|7817.6|7811|7810|159
1749035100000|2025-06-04 11:05:00|7813.1|7812.1|7808.7|7807.7|7813.1|7812.1|7807.9|7806.9|87
1749035400000|2025-06-04 11:10:00|7809|7808|7806|7805|7809|7808|7801.5|7800.5|275
1749035700000|2025-06-04 11:15:00|7806.2|7805.2|7804.2|7803.2|7806.5|7805.5|7802.3|7801.3|93
1749036000000|2025-06-04 11:20:00|7804|7803|7803.6|7802.6|7804.8|7803.8|7800.1|7799.1|73
1749036300000|2025-06-04 11:25:00|7803.8|7802.8|7803.5|7802.5|7806.6|7805.6|7801.7|7800.7|97
1749036600000|2025-06-04 11:30:00|7803.2|7802.2|7808.4|7807.4|7808.4|7807.4|7800.6|7799.6|151
1749036900000|2025-06-04 11:35:00|7808.6|7807.6|7816.1|7815.1|7816.4|7815.4|7806.2|7805.2|188
1749037200000|2025-06-04 11:40:00|7815.3|7814.3|7818.2|7817.2|7819.3|7818.3|7814.6|7813.6|123
1749037500000|2025-06-04 11:45:00|7817.7|7816.7|7822.1|7821.1|7822.5|7821.5|7817.4|7816.4|221
1749037800000|2025-06-04 11:50:00|7822.4|7821.4|7820.8|7819.8|7823.8|7822.8|7819.4|7818.4|102
1749038100000|2025-06-04 11:55:00|7820.3|7819.3|7818.2|7817.2|7820.6|7819.6|7817.4|7816.4|74
1749038400000|2025-06-04 12:00:00|7818.6|7817.6|7821.2|7820.2|7824.3|7823.3|7817.1|7816.1|76
1749038700000|2025-06-04 12:05:00|7821|7820|7817|7816|7824.8|7823.8|7816.4|7815.4|108
1749039000000|2025-06-04 12:10:00|7816.8|7815.8|7817.7|7816.7|7819.3|7818.3|7816|7815|92
1749039300000|2025-06-04 12:15:00|7817.5|7816.5|7811.4|7810.4|7817.5|7816.5|7806|7805|263
1749039600000|2025-06-04 12:20:00|7811.7|7810.7|7805.5|7804.5|7811.7|7810.7|7800.6|7799.6|147
1749039900000|2025-06-04 12:25:00|7805.2|7804.2|7807.9|7806.9|7810.8|7809.8|7804.5|7803.5|110
1749040200000|2025-06-04 12:30:00|7807.6|7806.6|7804|7803|7808.6|7807.6|7801.3|7800.3|101
1749040500000|2025-06-04 12:35:00|7803.8|7802.8|7807.3|7806.3|7808.9|7807.9|7802.8|7801.8|74
1749040800000|2025-06-04 12:40:00|7807.2|7806.2|7805|7804|7807.2|7806.2|7801.5|7800.5|114
1749041100000|2025-06-04 12:45:00|7804.8|7803.8|7804.4|7803.4|7807.9|7806.9|7803|7802|79
1749041400000|2025-06-04 12:50:00|7804.6|7803.6|7809.7|7808.7|7810.1|7809.1|7801.6|7800.6|124
1749041700000|2025-06-04 12:55:00|7809.2|7808.2|7806.3|7805.3|7809.4|7808.4|7802.8|7801.8|113
1749042000000|2025-06-04 13:00:00|7806|7805|7798.5|7797.5|7806.7|7805.7|7798.2|7797.2|317
1749042300000|2025-06-04 13:05:00|7798.7|7797.7|7800.4|7799.4|7804.2|7803.2|7798.7|7797.7|134
1749042600000|2025-06-04 13:10:00|7800.6|7799.6|7802.9|7801.9|7803.5|7802.5|7798.9|7797.9|107
1749042900000|2025-06-04 13:15:00|7803.2|7802.2|7798.2|7797.2|7806.3|7805.3|7797.5|7796.5|91
1749043200000|2025-06-04 13:20:00|7798.1|7797.1|7793.7|7792.7|7801.2|7800.2|7793.2|7792.2|202
1749043500000|2025-06-04 13:25:00|7793.4|7792.4|7789.3|7788.3|7796.1|7795.1|7786.6|7785.6|246
1749043800000|2025-06-04 13:30:00|7789.6|7788.6|7792.4|7791.4|7792.7|7791.7|7785.3|7784.3|405
1749044100000|2025-06-04 13:35:00|7792.7|7791.7|7798.3|7797.3|7802.6|7801.6|7790.7|7789.7|264
1749044400000|2025-06-04 13:40:00|7797.8|7796.8|7794.8|7793.8|7801.4|7800.4|7794.5|7793.5|141
1749044700000|2025-06-04 13:45:00|7795|7794|7811.4|7810.4|7812.9|7811.9|7794.8|7793.8|337
1749045000000|2025-06-04 13:50:00|7811.2|7810.2|7807.5|7806.5|7812.7|7811.7|7804.2|7803.2|292
1749045300000|2025-06-04 13:55:00|7807.3|7806.3|7810.7|7809.7|7811|7810|7804.6|7803.6|147
1749045600000|2025-06-04 14:00:00|7811.4|7810.4|7799.8|7798.8|7813.5|7812.5|7797.7|7796.7|1832
1749045900000|2025-06-04 14:05:00|7800|7799|7799.2|7798.2|7800.8|7799.8|7792.4|7791.4|263
1749046200000|2025-06-04 14:10:00|7799.5|7798.5|7807.4|7806.4|7811.7|7810.7|7799.5|7798.5|209
1749046500000|2025-06-04 14:15:00|7807.2|7806.2|7808.6|7807.6|7813.1|7812.1|7806.4|7805.4|149
1749046800000|2025-06-04 14:20:00|7807.5|7806.5|7818.3|7817.3|7819.3|7818.3|7804.9|7803.9|170
1749047100000|2025-06-04 14:25:00|7817.8|7816.8|7817.1|7816.1|7820.2|7819.2|7815.7|7814.7|176
1749047400000|2025-06-04 14:30:00|7817.5|7816.5|7816.1|7815.1|7820.5|7819.5|7815.1|7814.1|298
1749047700000|2025-06-04 14:35:00|7817.8|7816.8|7814.9|7813.9|7820.8|7819.8|7812.3|7811.3|306
1749048000000|2025-06-04 14:40:00|7815.4|7814.4|7812|7811|7815.7|7814.7|7811|7810|144
1749048300000|2025-06-04 14:45:00|7812.5|7811.5|7815.8|7814.8|7818.1|7817.1|7811.1|7810.1|159
1749048600000|2025-06-04 14:50:00|7815.4|7814.4|7807.8|7806.8|7815.4|7814.4|7805.4|7804.4|163
1749048900000|2025-06-04 14:55:00|7807.6|7806.6|7813.6|7812.6|7814.2|7813.2|7806.2|7805.2|144
1749049200000|2025-06-04 15:00:00|7813.9|7812.9|7813.6|7812.6|7816|7815|7811|7810|150
1749049500000|2025-06-04 15:05:00|7813.9|7812.9|7813.7|7812.7|7817.5|7816.5|7812.1|7811.1|218
1749049800000|2025-06-04 15:10:00|7813.4|7812.4|7815.3|7814.3|7816.4|7815.4|7813.1|7812.1|357
1749050100000|2025-06-04 15:15:00|7815.6|7814.6|7813.4|7812.4|7817|7816|7811.2|7810.2|312
1749050400000|2025-06-04 15:20:00|7813.9|7812.9|7811.8|7810.8|7815.7|7814.7|7810.3|7809.3|364
1749050700000|2025-06-04 15:25:00|7812|7811|7805.6|7804.6|7812|7811|7805.3|7804.3|1019
1749051000000|2025-06-04 15:30:00|7806.6|7805.1|7807.3|7805.3|7809.6|7807.6|7802.2|7800.2|3492
1749051300000|2025-06-04 15:35:00|7807.8|7805.8|7806.6|7804.6|7810.4|7808.4|7800.8|7798.8|1296
1749051600000|2025-06-04 15:40:00|7806.4|7804.4|7804.2|7802.2|7810.3|7808.3|7801.8|7799.8|369
1749051900000|2025-06-04 15:45:00|7804.5|7802.5|7808.6|7806.6|7808.9|7806.9|7803.7|7801.7|127
1749052200000|2025-06-04 15:50:00|7808.4|7806.4|7808.5|7806.5|7811.2|7809.2|7807.7|7805.7|90
1749052500000|2025-06-04 15:55:00|7808.2|7806.2|7803|7801|7808.5|7806.5|7801.7|7799.7|46
1749052800000|2025-06-04 16:00:00|7803.3|7801.3|7802.3|7800.3|7806.4|7804.4|7802.3|7800.3|53
1749053100000|2025-06-04 16:05:00|7802.5|7800.5|7802.3|7800.3|7803.8|7801.8|7799.1|7797.1|34
1749053400000|2025-06-04 16:10:00|7802.6|7800.6|7795.8|7793.8|7803.1|7801.1|7794.2|7792.2|72
1749053700000|2025-06-04 16:15:00|7796|7794|7800.5|7798.5|7801.1|7799.1|7795.3|7793.3|25
1749054000000|2025-06-04 16:20:00|7800.3|7798.3|7798.9|7796.9|7800.7|7798.7|7797.9|7795.9|18
1749054300000|2025-06-04 16:25:00|7799.1|7797.1|7796.7|7794.7|7800.5|7798.5|7795.6|7793.6|20
1749054600000|2025-06-04 16:30:00|7796.5|7794.5|7797|7795|7800.7|7798.7|7796.5|7794.5|39
1749054900000|2025-06-04 16:35:00|7796.8|7794.8|7799.6|7797.6|7800|7798|7795.9|7793.9|16
1749055200000|2025-06-04 16:40:00|7799.3|7797.3|7803|7801|7803.1|7801.1|7798.5|7796.5|32
1749055500000|2025-06-04 16:45:00|7803.2|7801.2|7803.1|7801.1|7805|7803|7802.2|7800.2|44
1749055800000|2025-06-04 16:50:00|7802.9|7800.9|7802.1|7800.1|7803.4|7801.4|7800.9|7798.9|23
1749056100000|2025-06-04 16:55:00|7801.8|7799.8|7801.7|7799.7|7803|7801|7800.5|7798.5|17
1749056400000|2025-06-04 17:00:00|7802.2|7800.2|7807.6|7805.6|7807.6|7805.6|7801.9|7799.9|99
1749056700000|2025-06-04 17:05:00|7807.3|7805.3|7805.6|7803.6|7807.5|7805.5|7804.6|7802.6|46
1749057000000|2025-06-04 17:10:00|7805.8|7803.8|7807.1|7805.1|7807.6|7805.6|7805.8|7803.8|28
1749057300000|2025-06-04 17:15:00|7806.8|7804.8|7807.6|7805.6|7808.3|7806.3|7805.8|7803.8|28
1749057600000|2025-06-04 17:20:00|7807.3|7805.3|7806.6|7804.6|7808.3|7806.3|7804.9|7802.9|35
1749057900000|2025-06-04 17:25:00|7806.8|7804.8|7806.6|7804.6|7808.3|7806.3|7806.3|7804.3|33
1749058200000|2025-06-04 17:30:00|7806.3|7804.3|7807.7|7805.7|7809.1|7807.1|7805.5|7803.5|128
1749058500000|2025-06-04 17:35:00|7807.9|7805.9|7805.6|7803.6|7809.5|7807.5|7805.3|7803.3|40
1749058800000|2025-06-04 17:40:00|7805.4|7803.4|7807.2|7805.2|7807.7|7805.7|7803.1|7801.1|24
1749059100000|2025-06-04 17:45:00|7807.1|7805.1|7808.1|7806.1|7808.4|7806.4|7806.4|7804.4|14
1749059400000|2025-06-04 17:50:00|7807.9|7805.9|7806.9|7804.9|7808.1|7806.1|7805.4|7803.4|12
1749059700000|2025-06-04 17:55:00|7807.2|7805.2|7806.7|7804.7|7807.7|7805.7|7806.4|7804.4|13
1749060000000|2025-06-04 18:00:00|7806.6|7804.6|7806|7804|7808.8|7806.8|7805.5|7803.5|31
1749060300000|2025-06-04 18:05:00|7805.8|7803.8|7805.5|7803.5|7808|7806|7804.8|7802.8|27
1749060600000|2025-06-04 18:10:00|7805.8|7803.8|7805.7|7803.7|7806.7|7804.7|7804|7802|16
1749060900000|2025-06-04 18:15:00|7805.5|7803.5|7806.2|7804.2|7808.2|7806.2|7804.7|7802.7|9
1749061200000|2025-06-04 18:20:00|7806|7804|7806.8|7804.8|7809.6|7807.6|7806|7804|13
1749061500000|2025-06-04 18:25:00|7806.6|7804.6|7806.4|7804.4|7807.1|7805.1|7803.9|7801.9|6
1749061800000|2025-06-04 18:30:00|7806.6|7804.6|7803.5|7801.5|7807.4|7805.4|7802.8|7800.8|42
1749062100000|2025-06-04 18:35:00|7803.3|7801.3|7804.5|7802.5|7805|7803|7802|7800|39
1749062400000|2025-06-04 18:40:00|7804.3|7802.3|7807.8|7805.8|7808.3|7806.3|7803.8|7801.8|37
1749062700000|2025-06-04 18:45:00|7807.6|7805.6|7805.8|7803.8|7807.6|7805.6|7804.3|7802.3|7
1749063000000|2025-06-04 18:50:00|7805.6|7803.6|7805.1|7803.1|7805.8|7803.8|7802.3|7800.3|23
1749063300000|2025-06-04 18:55:00|7804.8|7802.8|7802.7|7800.7|7804.8|7802.8|7802.2|7800.2|30
1749063600000|2025-06-04 19:00:00|7802.5|7800.5|7804.8|7802.8|7805.7|7803.7|7802.3|7800.3|34
1749063900000|2025-06-04 19:05:00|7804.6|7802.6|7801.6|7799.6|7804.8|7802.8|7801.3|7799.3|7
1749064200000|2025-06-04 19:10:00|7801.3|7799.3|7804.1|7802.1|7805.1|7803.1|7801.3|7799.3|17
1749064500000|2025-06-04 19:15:00|7803.8|7801.8|7802.8|7800.8|7804.1|7802.1|7800.1|7798.1|27
1749064800000|2025-06-04 19:20:00|7802.6|7800.6|7805.3|7803.3|7805.5|7803.5|7801.1|7799.1|68
1749065100000|2025-06-04 19:25:00|7805|7803|7806.8|7804.8|7807.3|7805.3|7804.8|7802.8|25
1749065400000|2025-06-04 19:30:00|7807.1|7805.1|7807.3|7805.3|7809.6|7807.6|7806.3|7804.3|11
1749065700000|2025-06-04 19:35:00|7807.1|7805.1|7805.1|7803.1|7807.8|7805.8|7805.1|7803.1|32
1749066000000|2025-06-04 19:40:00|7805.8|7803.8|7805.1|7803.1|7806.1|7804.1|7804.1|7802.1|63
1749066300000|2025-06-04 19:45:00|7804.8|7802.8|7802.6|7800.6|7806.8|7804.8|7802.3|7800.3|37
1749066600000|2025-06-04 19:50:00|7802.3|7800.3|7802|7800|7804|7802|7798.9|7796.9|52
1749066900000|2025-06-04 19:55:00|7802.3|7800.3|7801.5|7799.5|7804.8|7802.8|7799.5|7797.5|179
1749067200000|2025-06-04 20:00:00|7800.4|7796.4|7798.9|7794.9|7800.4|7796.4|7794.4|7790.4|0
1749067500000|2025-06-04 20:05:00|7798.6|7794.6|7798|7794|7799.6|7795.6|7795.7|7791.7|0
1749067800000|2025-06-04 20:10:00|7798.3|7794.3|7798.3|7794.3|7799.6|7795.6|7797.6|7793.6|0
1749068100000|2025-06-04 20:15:00|7798.6|7794.6|7797.3|7793.3|7798.6|7794.6|7796.4|7792.4|0
1749068400000|2025-06-04 20:20:00|7797.6|7793.6|7798|7794|7798.6|7794.6|7795.7|7791.7|0
1749068700000|2025-06-04 20:25:00|7797.7|7793.7|7797.3|7793.3|7799.6|7795.6|7796.4|7792.4|0
1749069000000|2025-06-04 20:30:00|7797|7793|7796.4|7792.4|7798|7794|7796.4|7792.4|0
1749069300000|2025-06-04 20:35:00|7796.7|7792.7|7796.7|7792.7|7797.7|7793.7|7796.4|7792.4|0
1749069600000|2025-06-04 20:40:00|7797|7793|7797.6|7793.6|7797.6|7793.6|7795.7|7791.7|0
1749069900000|2025-06-04 20:45:00|7797.3|7793.3|7796.3|7792.3|7798.9|7794.9|7796.3|7792.3|0
1749070200000|2025-06-04 20:50:00|7796.4|7792.4|7796|7792|7798|7794|7795.4|7791.4|0
1749070500000|2025-06-04 20:55:00|7796.3|7792.3|7795.6|7791.6|7797|7793|7794.4|7790.4|0
1749070800000|2025-06-04 21:00:00|7795.8|7791.8|7795.8|7791.8|7796.3|7792.3|7795.4|7791.4|0
1749071100000|2025-06-04 21:05:00|7796|7792|7796|7792|7796.4|7792.4|7796|7792|0
1749071400000|2025-06-04 21:10:00|7796.1|7792.1|7796|7792|7796.1|7792.1|7796|7792|0
1749071700000|2025-06-04 21:15:00|7796.1|7792.1|7796.4|7792.4|7796.4|7792.4|7796|7792|0
1749072000000|2025-06-04 21:20:00|7796.7|7792.7|7796.4|7792.4|7796.9|7792.9|7796.4|7792.4|0
1749072300000|2025-06-04 21:25:00|7796.3|7792.3|7796.3|7792.3|7796.4|7792.4|7796.3|7792.3|0
1749072600000|2025-06-04 21:30:00|7796.1|7792.1|7796.1|7792.1|7796.1|7792.1|7796.1|7792.1|0
1749072900000|2025-06-04 21:35:00|7796.4|7792.4|7796.4|7792.4|7796.4|7792.4|7796.4|7792.4|0
1749073200000|2025-06-04 21:40:00|7796.6|7792.6|7795.6|7791.6|7796.7|7792.7|7795.1|7791.1|0
1749073500000|2025-06-04 21:45:00|7795.5|7791.5|7795.1|7791.1|7795.5|7791.5|7794.7|7790.7|0
1749073800000|2025-06-04 21:50:00|7795|7791|7795|7791|7795.1|7791.1|7794.8|7790.8|0
1749074100000|2025-06-04 21:55:00|7794.7|7790.7|7797.1|7793.1|7797.2|7793.2|7794.1|7790.1|0
1749074400000|2025-06-04 22:00:00|7795.9|7791.9|7796.5|7792.5|7797|7793|7793.4|7789.4|0
1749074700000|2025-06-04 22:05:00|7796.7|7792.7|7798.3|7794.3|7798.5|7794.5|7796.1|7792.1|0
1749075000000|2025-06-04 22:10:00|7798.2|7794.2|7798.8|7794.8|7799.5|7795.5|7797.8|7793.8|0
1749075300000|2025-06-04 22:15:00|7799|7795|7798.3|7794.3|7799.4|7795.4|7797.7|7793.7|0
1749075600000|2025-06-04 22:20:00|7798.2|7794.2|7799|7795|7799.6|7795.6|7798|7794|0
1749075900000|2025-06-04 22:25:00|7798.8|7794.8|7800.1|7796.1|7800.1|7796.1|7798.7|7794.7|0
1749076200000|2025-06-04 22:30:00|7800.3|7796.3|7799.8|7795.8|7800.8|7796.8|7799.4|7795.4|0
1749076500000|2025-06-04 22:35:00|7799.7|7795.7|7800.8|7796.8|7801.9|7797.9|7799.6|7795.6|0
1749076800000|2025-06-04 22:40:00|7800.9|7796.9|7798.3|7794.3|7802.1|7798.1|7797.8|7793.8|0
1749077100000|2025-06-04 22:45:00|7798.4|7794.4|7798|7794|7798.7|7794.7|7798|7794|0
1749077400000|2025-06-04 22:50:00|7797.8|7793.8|7798|7794|7798.5|7794.5|7797.5|7793.5|0
1749077700000|2025-06-04 22:55:00|7797.7|7793.7|7796.2|7792.2|7798|7794|7795.9|7791.9|0
1749078000000|2025-06-04 23:00:00|7796.3|7792.3|7797.5|7793.5|7799.1|7795.1|7796.3|7792.3|0
1749078300000|2025-06-04 23:05:00|7797.4|7793.4|7796.2|7792.2|7798.3|7794.3|7795.7|7791.7|0
1749078600000|2025-06-04 23:10:00|7795.9|7791.9|7795.9|7791.9|7795.9|7791.9|7794.6|7790.6|0
1749078900000|2025-06-04 23:15:00|7796|7792|7794.2|7790.2|7796.5|7792.5|7793.9|7789.9|0
1749079200000|2025-06-04 23:20:00|7794.5|7790.5|7795.1|7791.1|7795.4|7791.4|7794.1|7790.1|0
1749079500000|2025-06-04 23:25:00|7794.6|7790.6|7795.7|7791.7|7796.5|7792.5|7793.9|7789.9|0
1749079800000|2025-06-04 23:30:00|7795.6|7791.6|7794.9|7790.9|7795.8|7791.8|7793.8|7789.8|0
1749080100000|2025-06-04 23:35:00|7794.8|7790.8|7794.8|7790.8|7795.2|7791.2|7794.2|7790.2|0
1749080400000|2025-06-04 23:40:00|7794.9|7790.9|7795.4|7791.4|7795.5|7791.5|7793.9|7789.9|0
1749080700000|2025-06-04 23:45:00|7795.2|7791.2|7795.1|7791.1|7796.4|7792.4|7794.4|7790.4|0
1749081000000|2025-06-04 23:50:00|7795.2|7791.2|7794.6|7790.6|7795.4|7791.4|7793.9|7789.9|0
1749081300000|2025-06-04 23:55:00|7794.5|7790.5|7794.4|7790.4|7794.6|7790.6|7793.4|7789.4|0
1749081600000|2025-06-05 00:00:00|7794.1|7790.1|7796.4|7792.4|7797.2|7793.2|7793.8|7789.8|0
1749081900000|2025-06-05 00:05:00|7796.2|7792.2|7797.4|7793.4|7797.4|7793.4|7795.2|7791.2|0
1749082200000|2025-06-05 00:10:00|7797.5|7793.5|7798.5|7794.5|7798.5|7794.5|7797|7793|0
1749082500000|2025-06-05 00:15:00|7798.4|7794.4|7802.6|7799.6|7806.8|7803.8|7798.3|7794.3|0
1749082800000|2025-06-05 00:20:00|7804|7801|7808.2|7805.2|7808.2|7805.2|7804|7801|0
1749083100000|2025-06-05 00:25:00|7808.3|7805.3|7809.7|7806.7|7809.7|7806.7|7808.2|7805.2|0
1749083400000|2025-06-05 00:30:00|7808.3|7805.3|7806.9|7803.9|7808.3|7805.3|7806.9|7803.9|0
1749083700000|2025-06-05 00:35:00|7808.3|7805.3|7809.7|7806.7|7809.7|7806.7|7808.3|7805.3|0
1749084000000|2025-06-05 00:40:00|7808.3|7805.3|7808.3|7805.3|7809.7|7806.7|7806.9|7803.9|0
1749084300000|2025-06-05 00:45:00|7807.6|7804.6|7808.2|7805.2|7809.7|7806.7|7806.8|7803.8|0
1749084600000|2025-06-05 00:50:00|7807.5|7804.5|7806.1|7803.1|7808.2|7805.2|7805.4|7802.4|0
1749084900000|2025-06-05 00:55:00|7805.4|7802.4|7805.4|7802.4|7806.8|7803.8|7804|7801|0
1749085200000|2025-06-05 01:00:00|7806.8|7803.8|7805.4|7802.4|7806.8|7803.8|7805.4|7802.4|0
1749085500000|2025-06-05 01:05:00|7804|7801|7805.4|7802.4|7805.4|7802.4|7804|7801|0
1749085800000|2025-06-05 01:10:00|7806.1|7803.1|7805.4|7802.4|7806.8|7803.8|7805.4|7802.4|0
1749086100000|2025-06-05 01:15:00|7806.8|7803.8|7806.8|7803.8|7806.8|7803.8|7804|7801|0
1749086400000|2025-06-05 01:20:00|7805.4|7802.4|7805.4|7802.4|7805.4|7802.4|7803.9|7800.9|0
1749086700000|2025-06-05 01:25:00|7804.7|7801.7|7804|7801|7805.3|7802.3|7802.5|7799.5|0
1749087000000|2025-06-05 01:30:00|7805.4|7802.4|7804|7801|7805.4|7802.4|7804|7801|0
1749087300000|2025-06-05 01:35:00|7803.9|7800.9|7804|7801|7804|7801|7802.5|7799.5|0
1749087600000|2025-06-05 01:40:00|7803.9|7800.9|7805.4|7802.4|7806.8|7803.8|7803.9|7800.9|0
1749087900000|2025-06-05 01:45:00|7806.8|7803.8|7806.8|7803.8|7806.8|7803.8|7806.8|7803.8|0
1749088200000|2025-06-05 01:50:00|7808.2|7805.2|7808.2|7805.2|7809.6|7806.6|7808.2|7805.2|0
1749088500000|2025-06-05 01:55:00|7806.8|7803.8|7809.6|7806.6|7809.6|7806.6|7806.8|7803.8|0
1749088800000|2025-06-05 02:00:00|7811|7808|7808.2|7805.2|7811|7808|7807.5|7804.5|0
1749089100000|2025-06-05 02:05:00|7808.9|7805.9|7808.2|7805.2|7808.9|7805.9|7806.8|7803.8|0
1749089400000|2025-06-05 02:10:00|7808.1|7805.1|7808.2|7805.2|7808.2|7805.2|7806.7|7803.7|0
1749089700000|2025-06-05 02:15:00|7808.1|7805.1|7808.2|7805.2|7808.2|7805.2|7808.1|7805.1|0
1749090000000|2025-06-05 02:20:00|7808.9|7805.9|7808.1|7805.1|7809.6|7806.6|7808.1|7805.1|0
1749090300000|2025-06-05 02:25:00|7806.7|7803.7|7805.3|7802.3|7808.1|7805.1|7805.3|7802.3|0
1749090600000|2025-06-05 02:30:00|7806.7|7803.7|7808.2|7805.2|7808.2|7805.2|7806|7803|0
1749090900000|2025-06-05 02:35:00|7809.6|7806.6|7805.3|7802.3|7809.6|7806.6|7805.3|7802.3|0
1749091200000|2025-06-05 02:40:00|7804.6|7801.6|7806.7|7803.7|7806.7|7803.7|7803.9|7800.9|0
1749091500000|2025-06-05 02:45:00|7806.8|7803.8|7806.8|7803.8|7806.8|7803.8|7806.7|7803.7|0
1749091800000|2025-06-05 02:50:00|7806.7|7803.7|7806.8|7803.8|7806.8|7803.8|7806.7|7803.7|0
1749092100000|2025-06-05 02:55:00|7806.7|7803.7|7806.7|7803.7|7806.8|7803.8|7806.7|7803.7|0
1749092400000|2025-06-05 03:00:00|7806.8|7803.8|7806.7|7803.7|7806.8|7803.8|7806.7|7803.7|0
1749092700000|2025-06-05 03:05:00|7808.1|7805.1|7808.1|7805.1|7808.1|7805.1|7808.1|7805.1|0
1749093000000|2025-06-05 03:10:00|7808.2|7805.2|7808.9|7805.9|7809.6|7806.6|7808.2|7805.2|0
1749093300000|2025-06-05 03:15:00|7809.6|7806.6|7808.2|7805.2|7809.6|7806.6|7808.2|7805.2|0
1749093600000|2025-06-05 03:20:00|7808.9|7805.9|7808.2|7805.2|7808.9|7805.9|7808.2|7805.2|0
1749093900000|2025-06-05 03:25:00|7809.6|7806.6|7809.6|7806.6|7809.6|7806.6|7809.6|7806.6|0
1749094200000|2025-06-05 03:30:00|7808.2|7805.2|7808.2|7805.2|7809.6|7806.6|7808.2|7805.2|0
1749094500000|2025-06-05 03:35:00|7806.8|7803.8|7808.2|7805.2|7809.6|7806.6|7806.8|7803.8|0
1749094800000|2025-06-05 03:40:00|7808.9|7805.9|7808.2|7805.2|7809.6|7806.6|7808.2|7805.2|0
1749095100000|2025-06-05 03:45:00|7807.5|7804.5|7808.2|7805.2|7808.2|7805.2|7806.8|7803.8|0
1749095400000|2025-06-05 03:50:00|7807.5|7804.5|7808.2|7805.2|7809.6|7806.6|7806.8|7803.8|0
1749095700000|2025-06-05 03:55:00|7807.5|7804.5|7806.8|7803.8|7808.2|7805.2|7806.8|7803.8|0
1749096300000|2025-06-05 04:05:00|7805.4|7802.4|7805.4|7802.4|7805.4|7802.4|7805.4|7802.4|0
1749096600000|2025-06-05 04:10:00|7806.8|7803.8|7806.8|7803.8|7808.2|7805.2|7806.8|7803.8|0
1749096900000|2025-06-05 04:15:00|7807.5|7804.5|7808.2|7805.2|7808.3|7805.3|7806.8|7803.8|0
1749097200000|2025-06-05 04:20:00|7808.3|7805.3|7806.8|7803.8|7808.3|7805.3|7806.8|7803.8|0
1749097500000|2025-06-05 04:25:00|7805.4|7802.4|7805.4|7802.4|7806.8|7803.8|7805.4|7802.4|0
1749097800000|2025-06-05 04:30:00|7804.7|7801.7|7805.4|7802.4|7805.4|7802.4|7804|7801|0
1749098100000|2025-06-05 04:35:00|7806.1|7803.1|7805.4|7802.4|7806.8|7803.8|7805.4|7802.4|0
1749098400000|2025-06-05 04:40:00|7805.5|7802.5|7805.5|7802.5|7805.5|7802.5|7805.4|7802.4|0
1749098700000|2025-06-05 04:45:00|7805.4|7802.4|7805.5|7802.5|7805.5|7802.5|7805.4|7802.4|0
1749099000000|2025-06-05 04:50:00|7805.4|7802.4|7804|7801|7805.5|7802.5|7804|7801|0
1749099300000|2025-06-05 04:55:00|7805.4|7802.4|7805.4|7802.4|7805.4|7802.4|7805.4|7802.4|0
1749099600000|2025-06-05 05:00:00|7804|7801|7801.1|7798.1|7804|7801|7800.4|7797.4|0
1749099900000|2025-06-05 05:05:00|7802.5|7799.5|7802.5|7799.5|7802.5|7799.5|7801.1|7798.1|0
1749100200000|2025-06-05 05:10:00|7803.9|7800.9|7805.4|7802.4|7805.4|7802.4|7803.9|7800.9|0
1749100500000|2025-06-05 05:15:00|7804|7801|7804|7801|7806.8|7803.8|7803.9|7800.9|0
1749100800000|2025-06-05 05:20:00|7803.9|7800.9|7805.3|7802.3|7805.4|7802.4|7803.9|7800.9|0
1749101100000|2025-06-05 05:25:00|7803.9|7800.9|7802.6|7799.6|7804|7801|7802.5|7799.5|0
1749101400000|2025-06-05 05:30:00|7802.5|7799.5|7799.7|7796.7|7802.5|7799.5|7799.7|7796.7|0
1749102000000|2025-06-05 05:40:00|7799.8|7796.8|7801.1|7798.1|7802.5|7799.5|7799.7|7796.7|0
1749102300000|2025-06-05 05:45:00|7801.2|7798.2|7799.8|7796.8|7801.2|7798.2|7799.7|7796.7|0
1749102600000|2025-06-05 05:50:00|7799.7|7796.7|7798.4|7795.4|7799.8|7796.8|7798.4|7795.4|0
1749102900000|2025-06-05 05:55:00|7798.3|7795.3|7799.8|7796.8|7799.8|7796.8|7796.9|7793.9|0
1749103200000|2025-06-05 06:00:00|7800.3|7796.3|7799.1|7797.1|7800.3|7797.3|7789.4|7787.4|298
1749103500000|2025-06-05 06:05:00|7798.8|7796.8|7798.8|7796.8|7799.3|7797.3|7796.5|7794.5|71
1749103800000|2025-06-05 06:10:00|7798.6|7796.6|7795.4|7793.4|7798.6|7796.6|7794.4|7792.4|25
1749104100000|2025-06-05 06:15:00|7795.6|7793.6|7797.4|7795.4|7797.6|7795.6|7795.4|7793.4|19
1749104400000|2025-06-05 06:20:00|7797.6|7795.6|7797.6|7795.6|7798.1|7796.1|7796.9|7794.9|14
1749104700000|2025-06-05 06:25:00|7797.3|7795.3|7800.4|7798.4|7800.6|7798.6|7796.1|7794.1|49
1749105000000|2025-06-05 06:30:00|7800.2|7798.2|7805.2|7803.2|7805.7|7803.7|7798.7|7796.7|30
1749105300000|2025-06-05 06:35:00|7805.5|7803.5|7803.7|7801.7|7805.5|7803.5|7802.7|7800.7|7
1749105600000|2025-06-05 06:40:00|7802.9|7800.9|7799.5|7797.5|7802.9|7800.9|7798.5|7796.5|19
1749105900000|2025-06-05 06:45:00|7799.7|7797.7|7801.4|7799.4|7803.1|7801.1|7798.7|7796.7|15
1749106200000|2025-06-05 06:50:00|7801.6|7799.6|7800.6|7798.6|7802.4|7800.4|7799.6|7797.6|24
1749106500000|2025-06-05 06:55:00|7801.1|7799.1|7806.1|7804.1|7807.8|7805.8|7799.9|7797.9|109
1749106800000|2025-06-05 07:00:00|7805.7|7804.7|7816.7|7815.7|7824.4|7823.4|7804|7803|1074
1749107100000|2025-06-05 07:05:00|7816.2|7815.2|7823.1|7822.1|7823.8|7822.8|7814.8|7813.8|392
1749107400000|2025-06-05 07:10:00|7823.4|7822.4|7817.9|7816.9|7823.7|7822.7|7814.1|7813.1|231
1749107700000|2025-06-05 07:15:00|7818.1|7817.1|7812.8|7811.8|7822.2|7821.2|7809.6|7808.6|206
1749108000000|2025-06-05 07:20:00|7812.6|7811.6|7819.1|7818.1|7820.1|7819.1|7812.2|7811.2|131
1749108300000|2025-06-05 07:25:00|7818.9|7817.9|7819.6|7818.6|7825.3|7824.3|7818.6|7817.6|221
1749108600000|2025-06-05 07:30:00|7819.2|7818.2|7813.4|7812.4|7822.6|7821.6|7813.4|7812.4|340
1749108900000|2025-06-05 07:35:00|7814.2|7813.2|7819.2|7818.2|7821|7820|7812.2|7811.2|162
1749109200000|2025-06-05 07:40:00|7819.7|7818.7|7819.6|7818.6|7824.3|7823.3|7819.5|7818.5|155
1749109500000|2025-06-05 07:45:00|7819.3|7818.3|7820.8|7819.8|7821.9|7820.9|7815.7|7814.7|206
1749109800000|2025-06-05 07:50:00|7820.9|7819.9|7824.7|7823.7|7824.7|7823.7|7818.6|7817.6|145
1749110100000|2025-06-05 07:55:00|7824.5|7823.5|7827|7826|7827.8|7826.8|7821.1|7820.1|120
1749110400000|2025-06-05 08:00:00|7826.5|7825.5|7826.9|7825.9|7830.1|7829.1|7823.2|7822.2|229
1749110700000|2025-06-05 08:05:00|7827.2|7826.2|7823.5|7822.5|7828.4|7827.4|7822.8|7821.8|157
1749111000000|2025-06-05 08:10:00|7824|7823|7828.4|7827.4|7831|7830|7823.5|7822.5|297
1749111300000|2025-06-05 08:15:00|7828.2|7827.2|7830.3|7829.3|7830.3|7829.3|7825.6|7824.6|119
1749111600000|2025-06-05 08:20:00|7830|7829|7832.1|7831.1|7833.5|7832.5|7827|7826|193
1749111900000|2025-06-05 08:25:00|7832.3|7831.3|7836|7835|7836.9|7835.9|7828.5|7827.5|200
1749112200000|2025-06-05 08:30:00|7836.1|7835.1|7835.2|7834.2|7837.8|7836.8|7831.4|7830.4|164
1749112500000|2025-06-05 08:35:00|7835.5|7834.5|7829.8|7828.8|7836|7835|7829.8|7828.8|120
1749112800000|2025-06-05 08:40:00|7830.3|7829.3|7831.6|7830.6|7833.1|7832.1|7829.2|7828.2|116
1749113100000|2025-06-05 08:45:00|7831.4|7830.4|7828.2|7827.2|7831.4|7830.4|7825.7|7824.7|199
1749113400000|2025-06-05 08:50:00|7827.9|7826.9|7829.3|7828.3|7829.6|7828.6|7824.1|7823.1|174
1749113700000|2025-06-05 08:55:00|7829.6|7828.6|7828.1|7827.1|7829.8|7828.8|7823.4|7822.4|239
1749114000000|2025-06-05 09:00:00|7828.3|7827.3|7828.7|7827.7|7829.7|7828.7|7823.6|7822.6|220
1749114300000|2025-06-05 09:05:00|7828.4|7827.4|7832.4|7831.4|7834.7|7833.7|7828.4|7827.4|189
1749114600000|2025-06-05 09:10:00|7832.6|7831.6|7832.9|7831.9|7835.9|7834.9|7831.6|7830.6|93
1749114900000|2025-06-05 09:15:00|7832.7|7831.7|7837.1|7836.1|7837.7|7836.7|7832.4|7831.4|157
1749115200000|2025-06-05 09:20:00|7836.8|7835.8|7837.2|7836.2|7838.2|7837.2|7835.1|7834.1|85
1749115500000|2025-06-05 09:25:00|7837.5|7836.5|7836.4|7835.4|7840.5|7839.5|7835.1|7834.1|135
1749115800000|2025-06-05 09:30:00|7836.3|7835.3|7838.1|7837.1|7840.1|7839.1|7835.8|7834.8|151
1749116100000|2025-06-05 09:35:00|7838.4|7837.4|7837.4|7836.4|7839.1|7838.1|7836.4|7835.4|126
1749116400000|2025-06-05 09:40:00|7837.6|7836.6|7843.7|7842.7|7845.7|7844.7|7837.6|7836.6|166
1749116700000|2025-06-05 09:45:00|7843.9|7842.9|7841.6|7840.6|7845.4|7844.4|7841.4|7840.4|126
1749117000000|2025-06-05 09:50:00|7841.5|7840.5|7843.4|7842.4|7845.6|7844.6|7840.3|7839.3|125
1749117300000|2025-06-05 09:55:00|7843.2|7842.2|7844.1|7843.1|7845.2|7844.2|7840.6|7839.6|80
1749117600000|2025-06-05 10:00:00|7844|7843|7843.9|7842.9|7847.9|7846.9|7842.6|7841.6|127
1749117900000|2025-06-05 10:05:00|7843.4|7842.4|7844.9|7843.9|7845.6|7844.6|7838.4|7837.4|106
1749118200000|2025-06-05 10:10:00|7845.1|7844.1|7844.4|7843.4|7846.1|7845.1|7843.4|7842.4|66
1749118500000|2025-06-05 10:15:00|7844.1|7843.1|7845|7844|7845.7|7844.7|7842.5|7841.5|54
1749118800000|2025-06-05 10:20:00|7844.7|7843.7|7845.9|7844.9|7847.4|7846.4|7843|7842|67
1749119100000|2025-06-05 10:25:00|7845.6|7844.6|7842.9|7841.9|7846.4|7845.4|7842.9|7841.9|72
1749119400000|2025-06-05 10:30:00|7843.1|7842.1|7843.9|7842.9|7846.3|7845.3|7842.6|7841.6|63
1749119700000|2025-06-05 10:35:00|7844.2|7843.2|7845.1|7844.1|7845.4|7844.4|7843.2|7842.2|128
1749120000000|2025-06-05 10:40:00|7844.8|7843.8|7836.2|7835.2|7845.1|7844.1|7832.8|7831.8|250
1749120300000|2025-06-05 10:45:00|7836.5|7835.5|7834.6|7833.6|7836.7|7835.7|7833|7832|127
1749120600000|2025-06-05 10:50:00|7835.1|7834.1|7838.1|7837.1|7838.1|7837.1|7833.3|7832.3|96
1749120900000|2025-06-05 10:55:00|7838.3|7837.3|7834.5|7833.5|7838.3|7837.3|7833|7832|114
1749121200000|2025-06-05 11:00:00|7834.4|7833.4|7830.8|7829.8|7835.7|7834.7|7830.5|7829.5|130
1749121500000|2025-06-05 11:05:00|7830.5|7829.5|7826.4|7825.4|7830.9|7829.9|7825.9|7824.9|185
1749121800000|2025-06-05 11:10:00|7826.7|7825.7|7824.2|7823.2|7827.5|7826.5|7824|7823|128
1749122100000|2025-06-05 11:15:00|7824|7823|7827.9|7826.9|7828.2|7827.2|7824|7823|116
1749122400000|2025-06-05 11:20:00|7827.3|7826.3|7826.3|7825.3|7828.3|7827.3|7825.3|7824.3|68
1749122700000|2025-06-05 11:25:00|7826.1|7825.1|7823.6|7822.6|7827.6|7826.6|7822.8|7821.8|142
1749123000000|2025-06-05 11:30:00|7824|7823|7831.7|7830.7|7832|7831|7824|7823|130
1749123300000|2025-06-05 11:35:00|7831.5|7830.5|7825|7824|7831.5|7830.5|7824.7|7823.7|1203
1749123600000|2025-06-05 11:40:00|7824.7|7823.7|7825|7824|7825.2|7824.2|7820.4|7819.4|180
1749123900000|2025-06-05 11:45:00|7824.8|7823.8|7827.8|7826.8|7829|7828|7823.8|7822.8|139
1749124200000|2025-06-05 11:50:00|7827.9|7826.9|7827.8|7826.8|7828.4|7827.4|7825.8|7824.8|117
1749124500000|2025-06-05 11:55:00|7827.5|7826.5|7826|7825|7828|7827|7824.8|7823.8|102
1749124800000|2025-06-05 12:00:00|7826.5|7825.5|7819.9|7818.9|7826.5|7825.5|7817.9|7816.9|248
1749125100000|2025-06-05 12:05:00|7820.1|7819.1|7826.2|7825.2|7828.6|7827.6|7819.1|7818.1|132
1749125400000|2025-06-05 12:10:00|7825.5|7824.5|7829.3|7828.3|7830.3|7829.3|7825|7824|194
1749125700000|2025-06-05 12:15:00|7829.5|7828.5|7824.5|7823.5|7830.8|7829.8|7823.6|7822.6|414
1749126000000|2025-06-05 12:20:00|7824.8|7823.8|7830.1|7829.1|7831.2|7830.2|7824.3|7823.3|133
1749126300000|2025-06-05 12:25:00|7829.8|7828.8|7835.4|7834.4|7836.2|7835.2|7829.8|7828.8|122
1749126600000|2025-06-05 12:30:00|7834.5|7833.5|7825.6|7824.6|7834.5|7833.5|7822|7821|242
1749126900000|2025-06-05 12:35:00|7825.4|7824.4|7823.7|7822.7|7825.4|7824.4|7820.4|7819.4|188
1749127200000|2025-06-05 12:40:00|7824.6|7823.6|7820.6|7819.6|7830.2|7829.2|7819.2|7818.2|181
1749127500000|2025-06-05 12:45:00|7820.7|7819.7|7839.5|7838.5|7854.6|7853.6|7817.6|7816.6|1500
1749127800000|2025-06-05 12:50:00|7838.3|7837.3|7833.2|7832.2|7844.5|7843.5|7830.2|7829.2|358
1749128100000|2025-06-05 12:55:00|7832.9|7831.9|7827.6|7826.6|7837.7|7836.7|7825.1|7824.1|329
1749128400000|2025-06-05 13:00:00|7829|7828|7831.8|7830.8|7834.4|7833.4|7829|7828|185
1749128700000|2025-06-05 13:05:00|7831.5|7830.5|7823.5|7822.5|7831.8|7830.8|7822.5|7821.5|294
1749129000000|2025-06-05 13:10:00|7823.3|7822.3|7807.6|7806.6|7823.9|7822.9|7804.8|7803.8|328
1749129300000|2025-06-05 13:15:00|7807.9|7806.9|7799.1|7798.1|7808.1|7807.1|7793.2|7792.2|716
1749129600000|2025-06-05 13:20:00|7800.1|7799.1|7786.8|7785.8|7801.2|7800.2|7780.2|7779.2|648
1749129900000|2025-06-05 13:25:00|7786.5|7785.5|7790|7789|7796.6|7795.6|7783.9|7782.9|447
1749130200000|2025-06-05 13:30:00|7789.2|7788.2|7782.2|7781.2|7794.3|7793.3|7779.1|7778.1|441
1749130500000|2025-06-05 13:35:00|7781.9|7780.9|7780.6|7779.6|7792.2|7791.2|7778.3|7777.3|289
1749130800000|2025-06-05 13:40:00|7780.8|7779.8|7786.4|7785.4|7793|7792|7779|7778|863
1749131100000|2025-06-05 13:45:00|7786.7|7785.7|7788.5|7787.5|7789.3|7788.3|7772|7771|649
1749131400000|2025-06-05 13:50:00|7788.3|7787.3|7775|7774|7790.3|7789.3|7769.6|7768.6|425
1749131700000|2025-06-05 13:55:00|7775.3|7774.3|7768.7|7767.7|7776.3|7775.3|7763.6|7762.6|426
1749132000000|2025-06-05 14:00:00|7769.1|7768.1|7773.9|7772.9|7775.4|7774.4|7764.4|7763.4|425
1749132300000|2025-06-05 14:05:00|7774.2|7773.2|7769.4|7768.4|7775.7|7774.7|7767.7|7766.7|1278
1749132600000|2025-06-05 14:10:00|7768.7|7767.7|7763.6|7762.6|7776|7775|7761.1|7760.1|182
1749132900000|2025-06-05 14:15:00|7763.4|7762.4|7765.6|7764.6|7767.4|7766.4|7761.4|7760.4|238
1749133200000|2025-06-05 14:20:00|7765.7|7764.7|7771.4|7770.4|7772.7|7771.7|7762.1|7761.1|146
1749133500000|2025-06-05 14:25:00|7771.2|7770.2|7783.5|7782.5|7784|7783|7770.9|7769.9|301
1749133800000|2025-06-05 14:30:00|7783.2|7782.2|7776.4|7775.4|7784.8|7783.8|7775.9|7774.9|146
1749134100000|2025-06-05 14:35:00|7776.2|7775.2|7785.6|7784.6|7789.8|7788.8|7767|7766|958
1749134400000|2025-06-05 14:40:00|7786|7785|7792.8|7791.8|7804.5|7803.5|7784|7783|592
1749134700000|2025-06-05 14:45:00|7793.1|7792.1|7796|7795|7803.7|7802.7|7790.7|7789.7|531
1749135000000|2025-06-05 14:50:00|7796.1|7795.1|7800.7|7799.7|7802.2|7801.2|7794.1|7793.1|260
1749135300000|2025-06-05 14:55:00|7801|7800|7796.9|7795.9|7801.6|7800.6|7795|7794|215
1749135600000|2025-06-05 15:00:00|7797.4|7796.4|7797|7796|7799.4|7798.4|7794.1|7793.1|294
1749135900000|2025-06-05 15:05:00|7795.7|7794.7|7792|7791|7796.2|7795.2|7790|7789|231
1749136200000|2025-06-05 15:10:00|7792.2|7791.2|7789.2|7788.2|7793|7792|7786.6|7785.6|177
1749136500000|2025-06-05 15:15:00|7789.4|7788.4|7797.6|7796.6|7798.6|7797.6|7789.2|7788.2|254
1749136800000|2025-06-05 15:20:00|7797.1|7796.1|7796.1|7795.1|7798.1|7797.1|7794.8|7793.8|613
1749137100000|2025-06-05 15:25:00|7795.6|7794.6|7795.2|7794.2|7796.4|7795.4|7790.9|7789.9|473
1749137400000|2025-06-05 15:30:00|7795.4|7793.4|7793|7791|7797.5|7795.5|7793|7791|2236
1749137700000|2025-06-05 15:35:00|7793.5|7791.5|7788.1|7786.1|7793.5|7791.5|7785.3|7783.3|1170
1749138000000|2025-06-05 15:40:00|7787.8|7785.8|7790.4|7788.4|7792.1|7790.1|7787.6|7785.6|254
1749138300000|2025-06-05 15:45:00|7789.9|7787.9|7780.8|7778.8|7790.1|7788.1|7780.8|7778.8|212
1749138600000|2025-06-05 15:50:00|7781.1|7779.1|7788.1|7786.1|7790.1|7788.1|7781.1|7779.1|310
1749138900000|2025-06-05 15:55:00|7788.3|7786.3|7793.6|7791.6|7795.6|7793.6|7786.6|7784.6|297
1749139200000|2025-06-05 16:00:00|7793.8|7791.8|7793.1|7791.1|7794.8|7792.8|7791.1|7789.1|69
1749139500000|2025-06-05 16:05:00|7793.3|7791.3|7789.1|7787.1|7794.1|7792.1|7788.1|7786.1|93
1749139800000|2025-06-05 16:10:00|7789.3|7787.3|7785.6|7783.6|7789.8|7787.8|7785.1|7783.1|48
1749140100000|2025-06-05 16:15:00|7785.3|7783.3|7779.4|7777.4|7786.1|7784.1|7776.4|7774.4|115
1749140400000|2025-06-05 16:20:00|7778.7|7776.7|7781.7|7779.7|7784.8|7782.8|7777.9|7775.9|63
1749140700000|2025-06-05 16:25:00|7782|7780|7784|7782|7784.2|7782.2|7781|7779|57
1749141000000|2025-06-05 16:30:00|7783.7|7781.7|7786.4|7784.4|7787|7785|7783.3|7781.3|61
1749141300000|2025-06-05 16:35:00|7785.9|7783.9|7780.3|7778.3|7786.4|7784.4|7778.5|7776.5|57
1749141600000|2025-06-05 16:40:00|7780|7778|7778.6|7776.6|7782|7780|7777.8|7775.8|91
1749141900000|2025-06-05 16:45:00|7778.4|7776.4|7764.9|7762.9|7778.4|7776.4|7762.7|7760.7|113
1749142200000|2025-06-05 16:50:00|7764.7|7762.7|7762.9|7760.9|7768.2|7766.2|7755.1|7753.1|176
1749142500000|2025-06-05 16:55:00|7763.2|7761.2|7760.6|7758.6|7765.1|7763.1|7760.3|7758.3|81
1749142800000|2025-06-05 17:00:00|7760.3|7758.3|7767|7765|7769|7767|7757.7|7755.7|121
1749143100000|2025-06-05 17:05:00|7767.2|7765.2|7772.1|7770.1|7773.6|7771.6|7765|7763|60
1749143400000|2025-06-05 17:10:00|7771.9|7769.9|7773.4|7771.4|7775|7773|7770.9|7768.9|32
1749143700000|2025-06-05 17:15:00|7773.7|7771.7|7775.2|7773.2|7776.7|7774.7|7773.7|7771.7|21
1749144000000|2025-06-05 17:20:00|7775.5|7773.5|7779.2|7777.2|7780.7|7778.7|7775.2|7773.2|67
1749144300000|2025-06-05 17:25:00|7779.5|7777.5|7780.7|7778.7|7781.7|7779.7|7778.2|7776.2|17
1749144600000|2025-06-05 17:30:00|7780.5|7778.5|7781.6|7779.6|7784|7782|7779.3|7777.3|27
1749144900000|2025-06-05 17:35:00|7781.4|7779.4|7781|7779|7783.6|7781.6|7780.7|7778.7|15
1749145200000|2025-06-05 17:40:00|7780.7|7778.7|7782.7|7780.7|7784.2|7782.2|7780.5|7778.5|15
1749145500000|2025-06-05 17:45:00|7783|7781|7779.9|7777.9|7783.5|7781.5|7779.2|7777.2|50
1749145800000|2025-06-05 17:50:00|7780.2|7778.2|7778.6|7776.6|7780.9|7778.9|7777.1|7775.1|23
1749146100000|2025-06-05 17:55:00|7778.4|7776.4|7774.7|7772.7|7778.6|7776.6|7773|7771|19
1749146400000|2025-06-05 18:00:00|7775|7773|7772.8|7770.8|7777.3|7775.3|7771.6|7769.6|20
1749146700000|2025-06-05 18:05:00|7773.1|7771.1|7768.3|7766.3|7773.3|7771.3|7766.3|7764.3|42
1749147000000|2025-06-05 18:10:00|7768.1|7766.1|7767.6|7765.6|7769.8|7767.8|7765.8|7763.8|37
1749147300000|2025-06-05 18:15:00|7767.3|7765.3|7766.3|7764.3|7767.3|7765.3|7750.3|7748.3|215
1749147600000|2025-06-05 18:20:00|7766.6|7764.6|7773.6|7771.6|7774.6|7772.6|7766.6|7764.6|103
1749147900000|2025-06-05 18:25:00|7773.8|7771.8|7771.8|7769.8|7775.3|7773.3|7770.6|7768.6|41
1749148200000|2025-06-05 18:30:00|7771.6|7769.6|7774.8|7772.8|7775.3|7773.3|7770.8|7768.8|68
1749148500000|2025-06-05 18:35:00|7774.3|7772.3|7775.5|7773.5|7778|7776|7769.8|7767.8|224
1749148800000|2025-06-05 18:40:00|7775.8|7773.8|7772.3|7770.3|7776.5|7774.5|7769.3|7767.3|97
1749149100000|2025-06-05 18:45:00|7772.1|7770.1|7772.8|7770.8|7774.5|7772.5|7771.6|7769.6|21
1749149400000|2025-06-05 18:50:00|7772.6|7770.6|7771.6|7769.6|7774.8|7772.8|7770.8|7768.8|27
1749149700000|2025-06-05 18:55:00|7771.8|7769.8|7770.1|7768.1|7775.8|7773.8|7769.6|7767.6|32
1749150000000|2025-06-05 19:00:00|7769.6|7767.6|7768.6|7766.6|7770.7|7768.7|7766.6|7764.6|29
1749150300000|2025-06-05 19:05:00|7768.4|7766.4|7771.9|7769.9|7773.7|7771.7|7768.1|7766.1|127
1749150600000|2025-06-05 19:10:00|7771.7|7769.7|7763.7|7761.7|7773.7|7771.7|7762.9|7760.9|20
1749150900000|2025-06-05 19:15:00|7763.9|7761.9|7752.2|7750.2|7766.9|7764.9|7747.1|7745.1|79
1749151200000|2025-06-05 19:20:00|7752|7750|7747.2|7745.2|7752|7750|7745.1|7743.1|63
1749151500000|2025-06-05 19:25:00|7746.9|7744.9|7756.6|7754.6|7759.3|7757.3|7745.7|7743.7|27
1749151800000|2025-06-05 19:30:00|7757.6|7755.6|7759|7757|7762.6|7760.6|7756.6|7754.6|60
1749152100000|2025-06-05 19:35:00|7759.2|7757.2|7767.2|7765.2|7770|7768|7758.7|7756.7|51
1749152400000|2025-06-05 19:40:00|7767.5|7765.5|7764.9|7762.9|7770.1|7768.1|7763.9|7761.9|34
1749152700000|2025-06-05 19:45:00|7765.1|7763.1|7767.9|7765.9|7770.1|7768.1|7763.9|7761.9|67
1749153000000|2025-06-05 19:50:00|7767.6|7765.6|7759.6|7757.6|7768.1|7766.1|7759.1|7757.1|55
1749153300000|2025-06-05 19:55:00|7759.4|7757.4|7762.3|7760.3|7764.6|7762.6|7758.4|7756.4|150
1749153600000|2025-06-05 20:00:00|7762.1|7760.1|7768.7|7764.7|7769.7|7765.7|7761.8|7757.8|0
1749153900000|2025-06-05 20:05:00|7768.4|7764.4|7769.1|7765.1|7771.3|7767.3|7764.5|7760.5|0
1749154200000|2025-06-05 20:10:00|7768.9|7764.9|7765|7761|7768.9|7764.9|7764.5|7760.5|0
1749154500000|2025-06-05 20:15:00|7764.7|7760.7|7759.2|7755.2|7764.7|7760.7|7755|7751|0
1749154800000|2025-06-05 20:20:00|7759.5|7755.5|7761.7|7757.7|7763.2|7759.2|7758.5|7754.5|0
1749155100000|2025-06-05 20:25:00|7761.9|7757.9|7763.4|7759.4|7767.1|7763.1|7760.1|7756.1|0
1749155400000|2025-06-05 20:30:00|7763.2|7759.2|7761.4|7757.4|7764.5|7760.5|7761.1|7757.1|0
1749155700000|2025-06-05 20:35:00|7761.7|7757.7|7756.9|7752.9|7761.7|7757.7|7756.3|7752.3|0
1749156000000|2025-06-05 20:40:00|7756.6|7752.6|7758.5|7754.5|7758.8|7754.8|7755.3|7751.3|0
1749156300000|2025-06-05 20:45:00|7758.8|7754.8|7763|7759|7763|7759|7756.9|7752.9|0
1749156600000|2025-06-05 20:50:00|7762.9|7758.9|7759.1|7755.1|7763|7759|7757.8|7753.8|0
1749156900000|2025-06-05 20:55:00|7758.8|7754.8|7755.2|7751.2|7760.1|7756.1|7753.3|7749.3|0
1749157200000|2025-06-05 21:00:00|7755.5|7751.5|7754.3|7750.3|7755.5|7751.5|7753.9|7749.9|0
1749157500000|2025-06-05 21:05:00|7753.7|7749.7|7753|7749|7754.2|7750.2|7752.3|7748.3|0
1749157800000|2025-06-05 21:10:00|7753.5|7749.5|7753|7749|7757.1|7753.1|7753|7749|0
1749158100000|2025-06-05 21:15:00|7753.2|7749.2|7752.7|7748.7|7755.2|7751.2|7752.7|7748.7|0
1749158400000|2025-06-05 21:20:00|7752.9|7748.9|7752|7748|7752.9|7748.9|7751.6|7747.6|0
1749158700000|2025-06-05 21:25:00|7751.9|7747.9|7753|7749|7753.9|7749.9|7751.9|7747.9|0
1749159000000|2025-06-05 21:30:00|7752.9|7748.9|7751.4|7747.4|7754.2|7750.2|7751.4|7747.4|0
1749159300000|2025-06-05 21:35:00|7751.5|7747.5|7752.6|7748.6|7753.2|7749.2|7751.3|7747.3|0
1749159600000|2025-06-05 21:40:00|7752.5|7748.5|7752.6|7748.6|7753.2|7749.2|7752.2|7748.2|0
1749159900000|2025-06-05 21:45:00|7752.3|7748.3|7750.3|7746.3|7753.1|7749.1|7750|7746|0
1749160200000|2025-06-05 21:50:00|7750|7746|7750.1|7746.1|7750.7|7746.7|7749.5|7745.5|0
1749160500000|2025-06-05 21:55:00|7750|7746|7747.2|7743.2|7750.1|7746.1|7747.2|7743.2|0
1749160800000|2025-06-05 22:00:00|7745.8|7741.8|7752|7748|7752.3|7748.3|7745.8|7741.8|0
1749161100000|2025-06-05 22:05:00|7752.1|7748.1|7752.3|7748.3|7752.9|7748.9|7751|7747|0
1749161400000|2025-06-05 22:10:00|7752.4|7748.4|7754.6|7750.6|7754.9|7750.9|7751.3|7747.3|0
1749161700000|2025-06-05 22:15:00|7754.7|7750.7|7756.6|7752.6|7756.6|7752.6|7754.4|7750.4|0
1749162000000|2025-06-05 22:20:00|7756.7|7752.7|7757.5|7753.5|7757.9|7753.9|7755.9|7751.9|0
1749162300000|2025-06-05 22:25:00|7757.6|7753.6|7757|7753|7757.7|7753.7|7756.5|7752.5|0
1749162600000|2025-06-05 22:30:00|7757.2|7753.2|7756.9|7752.9|7759.3|7755.3|7756.7|7752.7|0
1749162900000|2025-06-05 22:35:00|7757|7753|7756.4|7752.4|7757.5|7753.5|7755.4|7751.4|0
1749163200000|2025-06-05 22:40:00|7756.3|7752.3|7757.3|7753.3|7757.7|7753.7|7756.3|7752.3|0
1749163500000|2025-06-05 22:45:00|7757.5|7753.5|7761.3|7757.3|7761.3|7757.3|7756.5|7752.5|0
1749163800000|2025-06-05 22:50:00|7761.4|7757.4|7765.7|7761.7|7766|7762|7760.2|7756.2|0
1749164100000|2025-06-05 22:55:00|7765.6|7761.6|7766|7762|7766.4|7762.4|7764.8|7760.8|0
1749164400000|2025-06-05 23:00:00|7765.9|7761.9|7767.7|7763.7|7767.9|7763.9|7765.4|7761.4|0
1749164700000|2025-06-05 23:05:00|7767.3|7763.3|7764.7|7760.7|7767.7|7763.7|7764.6|7760.6|0
1749165000000|2025-06-05 23:10:00|7765|7761|7766.9|7762.9|7767.6|7763.6|7764.7|7760.7|0
1749165300000|2025-06-05 23:15:00|7767|7763|7760.6|7756.6|7767.1|7763.1|7759.6|7755.6|0
1749165600000|2025-06-05 23:20:00|7760.8|7756.8|7761.1|7757.1|7762.6|7758.6|7760.3|7756.3|0
1749165900000|2025-06-05 23:25:00|7761.3|7757.3|7761.2|7757.2|7763.6|7759.6|7760.9|7756.9|0
1749166200000|2025-06-05 23:30:00|7761.5|7757.5|7760.3|7756.3|7762.8|7758.8|7760.1|7756.1|0
1749166500000|2025-06-05 23:35:00|7760.5|7756.5|7761.2|7757.2|7761.6|7757.6|7759.6|7755.6|0
1749166800000|2025-06-05 23:40:00|7761.1|7757.1|7763.8|7759.8|7765.1|7761.1|7760.9|7756.9|0
1749167100000|2025-06-05 23:45:00|7763.6|7759.6|7763.8|7759.8|7764.5|7760.5|7762.1|7758.1|0
1749167400000|2025-06-05 23:50:00|7763.9|7759.9|7765.7|7761.7|7768|7764|7763.8|7759.8|0
1749167700000|2025-06-05 23:55:00|7765.8|7761.8|7762.9|7758.9|7766.8|7762.8|7762.6|7758.6|0
1749168000000|2025-06-06 00:00:00|7763.4|7759.4|7769|7765|7771.1|7767.1|7763.4|7759.4|0
1749168300000|2025-06-06 00:05:00|7769.1|7765.1|7770.7|7766.7|7772.3|7768.3|7767.4|7763.4|0
1749168600000|2025-06-06 00:10:00|7770.6|7766.6|7771.6|7767.6|7772.3|7768.3|7769.7|7765.7|0
1749168900000|2025-06-06 00:15:00|7771.4|7767.4|7777.3|7774.3|7777.3|7774.3|7766.8|7763.8|0
1749169200000|2025-06-06 00:20:00|7776.6|7773.6|7768.9|7765.9|7777.3|7774.3|7768.9|7765.9|0
1749169500000|2025-06-06 00:25:00|7768.2|7765.2|7771.6|7768.6|7773.1|7770.1|7766|7763|0
1749169800000|2025-06-06 00:30:00|7771|7768|7774.4|7771.4|7774.4|7771.4|7768.8|7765.8|0
1749170100000|2025-06-06 00:35:00|7773|7770|7773|7770|7775.9|7772.9|7771.6|7768.6|0
1749170400000|2025-06-06 00:40:00|7773.1|7770.1|7774.4|7771.4|7777.3|7774.3|7773.1|7770.1|0
1749170700000|2025-06-06 00:45:00|7773|7770|7771.6|7768.6|7774.4|7771.4|7768.7|7765.7|0
1749171000000|2025-06-06 00:50:00|7772.3|7769.3|7775.9|7772.9|7775.9|7772.9|7771.6|7768.6|0
1749171300000|2025-06-06 00:55:00|7775.8|7772.8|7774.5|7771.5|7775.9|7772.9|7774.5|7771.5|0
1749171600000|2025-06-06 01:00:00|7773.1|7770.1|7774.5|7771.5|7774.5|7771.5|7773.1|7770.1|0
1749171900000|2025-06-06 01:05:00|7773.1|7770.1|7772.4|7769.4|7774.5|7771.5|7771.6|7768.6|0
1749172200000|2025-06-06 01:10:00|7773.1|7770.1|7774.5|7771.5|7774.6|7771.6|7771.7|7768.7|0
1749172500000|2025-06-06 01:15:00|7775.9|7772.9|7773.8|7770.8|7776|7773|7773.8|7770.8|0
1749172800000|2025-06-06 01:20:00|7773.1|7770.1|7770.3|7767.3|7773.2|7770.2|7769.6|7766.6|0
1749173100000|2025-06-06 01:25:00|7770.2|7767.2|7774.5|7771.5|7774.5|7771.5|7770.2|7767.2|0
1749173400000|2025-06-06 01:30:00|7773.8|7770.8|7774.5|7771.5|7774.5|7771.5|7772.3|7769.3|0
1749173700000|2025-06-06 01:35:00|7775.9|7772.9|7777.4|7774.4|7777.4|7774.4|7773.8|7770.8|0
1749174000000|2025-06-06 01:40:00|7778.7|7775.7|7780.2|7777.2|7780.2|7777.2|7778.7|7775.7|0
1749174300000|2025-06-06 01:45:00|7780.3|7777.3|7777.4|7774.4|7780.3|7777.3|7777.4|7774.4|0
1749174600000|2025-06-06 01:50:00|7776|7773|7774.6|7771.6|7777.5|7774.5|7772.5|7769.5|0
1749174900000|2025-06-06 01:55:00|7773.9|7770.9|7771.8|7768.8|7773.9|7770.9|7771.7|7768.7|0
1749175200000|2025-06-06 02:00:00|7771.7|7768.7|7771.7|7768.7|7773.2|7770.2|7771|7768|0
1749175500000|2025-06-06 02:05:00|7771.8|7768.8|7771.7|7768.7|7771.8|7768.8|7771.7|7768.7|0
1749175800000|2025-06-06 02:10:00|7770.3|7767.3|7771.7|7768.7|7771.7|7768.7|7770.3|7767.3|0
1749176100000|2025-06-06 02:15:00|7773.1|7770.1|7775.9|7772.9|7776|7773|7773.1|7770.1|0
1749176400000|2025-06-06 02:20:00|7774.5|7771.5|7773.1|7770.1|7774.6|7771.6|7773.1|7770.1|0
1749176700000|2025-06-06 02:25:00|7771.7|7768.7|7773.1|7770.1|7773.2|7770.2|7771.7|7768.7|0
1749177000000|2025-06-06 02:30:00|7773.2|7770.2|7773.1|7770.1|7773.2|7770.2|7773.1|7770.1|0
1749177300000|2025-06-06 02:35:00|7771.7|7768.7|7770.3|7767.3|7771.7|7768.7|7769.6|7766.6|0
1749177600000|2025-06-06 02:40:00|7771.7|7768.7|7771.7|7768.7|7771.7|7768.7|7771.7|7768.7|0
1749177900000|2025-06-06 02:45:00|7770.3|7767.3|7771.7|7768.7|7771.7|7768.7|7770.3|7767.3|0
1749178200000|2025-06-06 02:50:00|7771.8|7768.8|7773.2|7770.2|7773.2|7770.2|7771.8|7768.8|0
1749178500000|2025-06-06 02:55:00|7773.1|7770.1|7771.8|7768.8|7773.2|7770.2|7771.7|7768.7|0
1749178800000|2025-06-06 03:00:00|7771.1|7768.1|7768.9|7765.9|7771.1|7768.1|7768.9|7765.9|0
1749179100000|2025-06-06 03:05:00|7770.3|7767.3|7770.3|7767.3|7770.4|7767.4|7770.3|7767.3|0
1749179400000|2025-06-06 03:10:00|7770.4|7767.4|7771.7|7768.7|7771.7|7768.7|7770.3|7767.3|0
1749179700000|2025-06-06 03:15:00|7773.1|7770.1|7773.2|7770.2|7773.2|7770.2|7771.7|7768.7|0
1749180000000|2025-06-06 03:20:00|7774.6|7771.6|7776|7773|7776.1|7773.1|7774.6|7771.6|0
1749180300000|2025-06-06 03:25:00|7774.6|7771.6|7773.2|7770.2|7774.6|7771.6|7773.2|7770.2|0
1749180600000|2025-06-06 03:30:00|7771.8|7768.8|7771.8|7768.8|7772.5|7769.5|7771.1|7768.1|0
1749180900000|2025-06-06 03:35:00|7772.5|7769.5|7773.3|7770.3|7774.7|7771.7|7771.8|7768.8|0
1749181200000|2025-06-06 03:40:00|7773.2|7770.2|7776.1|7773.1|7776.1|7773.1|7773.2|7770.2|0
1749181500000|2025-06-06 03:45:00|7777.5|7774.5|7774.7|7771.7|7777.5|7774.5|7774.7|7771.7|0
1749181800000|2025-06-06 03:50:00|7776.1|7773.1|7777.5|7774.5|7777.5|7774.5|7776.1|7773.1|0
1749182100000|2025-06-06 03:55:00|7776.1|7773.1|7776.1|7773.1|7777.5|7774.5|7776.1|7773.1|0
1749182400000|2025-06-06 04:00:00|7775.4|7772.4|7773.9|7770.9|7777.5|7774.5|7773.2|7770.2|0
1749182700000|2025-06-06 04:05:00|7774.6|7771.6|7776.1|7773.1|7776.1|7773.1|7774.6|7771.6|0
1749183000000|2025-06-06 04:10:00|7777.5|7774.5|7776.1|7773.1|7777.5|7774.5|7776.1|7773.1|0
1749183300000|2025-06-06 04:15:00|7777.5|7774.5|7776.1|7773.1|7777.5|7774.5|7774.7|7771.7|0
1749183600000|2025-06-06 04:20:00|7776|7773|7774.7|7771.7|7776|7773|7773.2|7770.2|0
1749183900000|2025-06-06 04:25:00|7773.3|7770.3|7776.1|7773.1|7776.1|7773.1|7773.3|7770.3|0
1749184200000|2025-06-06 04:30:00|7776.2|7773.2|7774.7|7771.7|7776.2|7773.2|7774|7771|0
1749184500000|2025-06-06 04:35:00|7773.3|7770.3|7777.5|7774.5|7778.2|7775.2|7771.9|7768.9|0
1749184800000|2025-06-06 04:40:00|7778.2|7775.2|7780.4|7777.4|7780.4|7777.4|7777.5|7774.5|0
1749185100000|2025-06-06 04:45:00|7780.3|7777.3|7783.2|7780.2|7783.2|7780.2|7780.3|7777.3|0
1749185400000|2025-06-06 04:50:00|7784.6|7781.6|7784.6|7781.6|7784.6|7781.6|7783.2|7780.2|0
1749185700000|2025-06-06 04:55:00|7783.2|7780.2|7786|7783|7786.1|7783.1|7783.2|7780.2|0
1749186000000|2025-06-06 05:00:00|7785.3|7782.3|7790.3|7787.3|7790.3|7787.3|7785.3|7782.3|0
1749186300000|2025-06-06 05:05:00|7788.9|7785.9|7788.9|7785.9|7790.3|7787.3|7788.9|7785.9|0
1749186600000|2025-06-06 05:10:00|7789|7786|7786.1|7783.1|7789|7786|7785.4|7782.4|0
1749186900000|2025-06-06 05:15:00|7787.5|7784.5|7784.7|7781.7|7787.6|7784.6|7784.7|7781.7|0
1749187200000|2025-06-06 05:20:00|7784|7781|7784.7|7781.7|7784.7|7781.7|7783.2|7780.2|0
1749187500000|2025-06-06 05:25:00|7784|7781|7784.7|7781.7|7786.1|7783.1|7784|7781|0
1749187800000|2025-06-06 05:30:00|7783.3|7780.3|7782.3|7779.3|7783.3|7780.3|7780.9|7777.9|0
1749188100000|2025-06-06 05:35:00|7783.7|7780.7|7782.3|7779.3|7783.7|7780.7|7782.3|7779.3|0
1749188400000|2025-06-06 05:40:00|7782.4|7779.4|7783.8|7780.8|7783.8|7780.8|7780.9|7777.9|0
1749188700000|2025-06-06 05:45:00|7785.2|7782.2|7785.1|7782.1|7785.2|7782.2|7783.8|7780.8|0
1749189000000|2025-06-06 05:50:00|7785.2|7782.2|7783.7|7780.7|7786.6|7783.6|7782.3|7779.3|0
1749189300000|2025-06-06 05:55:00|7782.3|7779.3|7785.1|7782.1|7785.8|7782.8|7782.3|7779.3|0
1749189600000|2025-06-06 06:00:00|7786.5|7783.5|7784.6|7782.6|7786.5|7783.5|7774.6|7772.6|183
1749189900000|2025-06-06 06:05:00|7783.9|7781.9|7781|7779|7784.6|7782.6|7780.6|7778.6|51
1749190200000|2025-06-06 06:10:00|7781.3|7779.3|7781.5|7779.5|7782.5|7780.5|7780.8|7778.8|13
1749190500000|2025-06-06 06:15:00|7781.8|7779.8|7782.1|7780.1|7785|7783|7781.5|7779.5|51
1749190800000|2025-06-06 06:20:00|7782.3|7780.3|7783|7781|7784.1|7782.1|7780.6|7778.6|9
1749191100000|2025-06-06 06:25:00|7782.5|7780.5|7784.8|7782.8|7785|7783|7782.3|7780.3|36
1749191400000|2025-06-06 06:30:00|7784.5|7782.5|7785.7|7783.7|7786.5|7784.5|7784.3|7782.3|8
1749191700000|2025-06-06 06:35:00|7784.9|7782.9|7786.8|7784.8|7788.1|7786.1|7784.4|7782.4|12
1749192000000|2025-06-06 06:40:00|7786.1|7784.1|7785.5|7783.5|7787|7785|7785|7783|5
1749192300000|2025-06-06 06:45:00|7785.2|7783.2|7784.4|7782.4|7785.2|7783.2|7781.4|7779.4|7
1749192600000|2025-06-06 06:50:00|7784.9|7782.9|7783.7|7781.7|7785.7|7783.7|7782.4|7780.4|52
1749192900000|2025-06-06 06:55:00|7783.4|7781.4|7789.6|7787.6|7789.9|7787.9|7782.9|7780.9|103
1749193200000|2025-06-06 07:00:00|7788.7|7787.7|7798.4|7797.4|7800.3|7799.3|7788.7|7787.7|1090
1749193500000|2025-06-06 07:05:00|7796.9|7795.9|7784.1|7783.1|7796.9|7795.9|7784.1|7783.1|414
1749193800000|2025-06-06 07:10:00|7783.9|7782.9|7789.7|7788.7|7791.5|7790.5|7783.6|7782.6|339
1749194100000|2025-06-06 07:15:00|7789.5|7788.5|7777|7776|7789.5|7788.5|7776.9|7775.9|372
1749194400000|2025-06-06 07:20:00|7776.8|7775.8|7782.4|7781.4|7787|7786|7776.5|7775.5|313
1749194700000|2025-06-06 07:25:00|7782.2|7781.2|7777.5|7776.5|7787.2|7786.2|7776.5|7775.5|321
1749195000000|2025-06-06 07:30:00|7777.7|7776.7|7774.7|7773.7|7786.1|7785.1|7774.2|7773.2|564
1749195300000|2025-06-06 07:35:00|7774.5|7773.5|7777.1|7776.1|7779.1|7778.1|7773.1|7772.1|399
1749195600000|2025-06-06 07:40:00|7777.3|7776.3|7777|7776|7780.3|7779.3|7774.6|7773.6|290
1749195900000|2025-06-06 07:45:00|7777.5|7776.5|7774.3|7773.3|7781|7780|7773.8|7772.8|391
1749196200000|2025-06-06 07:50:00|7774.4|7773.4|7778.7|7777.7|7779.7|7778.7|7773.9|7772.9|235
1749196500000|2025-06-06 07:55:00|7778.4|7777.4|7779.2|7778.2|7782.7|7781.7|7777.7|7776.7|231
1749196800000|2025-06-06 08:00:00|7779.5|7778.5|7783.8|7782.8|7783.8|7782.8|7774.3|7773.3|277
1749197100000|2025-06-06 08:05:00|7783.5|7782.5|7785.9|7784.9|7787.2|7786.2|7782.3|7781.3|189
1749197400000|2025-06-06 08:10:00|7785.8|7784.8|7780|7779|7786.3|7785.3|7779.1|7778.1|152
1749197700000|2025-06-06 08:15:00|7779.7|7778.7|7781.5|7780.5|7784.6|7783.6|7778.5|7777.5|276
1749198000000|2025-06-06 08:20:00|7782.1|7781.1|7781.4|7780.4|7782.9|7781.9|7775.6|7774.6|131
1749198300000|2025-06-06 08:25:00|7781.7|7780.7|7781.4|7780.4|7784.2|7783.2|7780.7|7779.7|129
1749198600000|2025-06-06 08:30:00|7781|7780|7777.8|7776.8|7783.3|7782.3|7777.1|7776.1|115
1749198900000|2025-06-06 08:35:00|7778.1|7777.1|7777.8|7776.8|7781.1|7780.1|7775.2|7774.2|225
1749199200000|2025-06-06 08:40:00|7777.6|7776.6|7781.7|7780.7|7784|7783|7776.6|7775.6|137
1749199500000|2025-06-06 08:45:00|7782.4|7781.4|7775.5|7774.5|7782.4|7781.4|7775.3|7774.3|140
1749199800000|2025-06-06 08:50:00|7775.3|7774.3|7776.7|7775.7|7777.5|7776.5|7772.3|7771.3|123
1749200100000|2025-06-06 08:55:00|7776.9|7775.9|7781.5|7780.5|7781.5|7780.5|7776.9|7775.9|119
1749200400000|2025-06-06 09:00:00|7781.2|7780.2|7779.3|7778.3|7785.8|7784.8|7778.1|7777.1|135
1749200700000|2025-06-06 09:05:00|7779|7778|7776.1|7775.1|7781.4|7780.4|7773.8|7772.8|186
1749201000000|2025-06-06 09:10:00|7776.7|7775.7|7778.2|7777.2|7778.7|7777.7|7770.8|7769.8|149
1749201300000|2025-06-06 09:15:00|7778.4|7777.4|7782|7781|7782.4|7781.4|7777.4|7776.4|122
1749201600000|2025-06-06 09:20:00|7781.1|7780.1|7783.5|7782.5|7785.3|7784.3|7780.6|7779.6|178
1749201900000|2025-06-06 09:25:00|7783.8|7782.8|7782.7|7781.7|7784.8|7783.8|7781.8|7780.8|131
1749202200000|2025-06-06 09:30:00|7783.1|7782.1|7787.2|7786.2|7787.7|7786.7|7780.5|7779.5|124
1749202500000|2025-06-06 09:35:00|7787.7|7786.7|7791.7|7790.7|7793.2|7792.2|7787.7|7786.7|135
1749202800000|2025-06-06 09:40:00|7791.4|7790.4|7785.4|7784.4|7791.9|7790.9|7784.4|7783.4|154
1749203100000|2025-06-06 09:45:00|7785.6|7784.6|7786.1|7785.1|7787.4|7786.4|7783.1|7782.1|135
1749203400000|2025-06-06 09:50:00|7786.9|7785.9|7792.3|7791.3|7792.3|7791.3|7784.2|7783.2|133
1749203700000|2025-06-06 09:55:00|7792.6|7791.6|7787.6|7786.6|7792.6|7791.6|7787.3|7786.3|221
1749204000000|2025-06-06 10:00:00|7786.1|7785.1|7784.5|7783.5|7787.9|7786.9|7781.3|7780.3|143
1749204300000|2025-06-06 10:05:00|7784.8|7783.8|7781.1|7780.1|7784.8|7783.8|7780.6|7779.6|85
1749204600000|2025-06-06 10:10:00|7782.4|7781.4|7782.9|7781.9|7783.8|7782.8|7781.7|7780.7|86
1749204900000|2025-06-06 10:15:00|7783.2|7782.2|7786.6|7785.6|7786.6|7785.6|7780.9|7779.9|225
1749205200000|2025-06-06 10:20:00|7786.2|7785.2|7784.2|7783.2|7787.7|7786.7|7783.4|7782.4|129
1749205500000|2025-06-06 10:25:00|7783.4|7782.4|7784.7|7783.7|7785.9|7784.9|7783.2|7782.2|83
1749205800000|2025-06-06 10:30:00|7784.8|7783.8|7788.4|7787.4|7789.2|7788.2|7783.3|7782.3|123
1749206100000|2025-06-06 10:35:00|7788.6|7787.6|7788.4|7787.4|7789.4|7788.4|7786.4|7785.4|73
1749206400000|2025-06-06 10:40:00|7788.1|7787.1|7785|7784|7788.6|7787.6|7784.7|7783.7|89
1749206700000|2025-06-06 10:45:00|7784.7|7783.7|7786.7|7785.7|7787|7786|7783.7|7782.7|89
1749207000000|2025-06-06 10:50:00|7787.2|7786.2|7786.5|7785.5|7789|7788|7786.2|7785.2|82
1749207300000|2025-06-06 10:55:00|7786.2|7785.2|7785.7|7784.7|7787.5|7786.5|7784.2|7783.2|80
1749207600000|2025-06-06 11:00:00|7785.4|7784.4|7786.7|7785.7|7787.7|7786.7|7781.3|7780.3|118
1749207900000|2025-06-06 11:05:00|7787|7786|7787.5|7786.5|7789|7788|7786.5|7785.5|61
1749208200000|2025-06-06 11:10:00|7787.2|7786.2|7784.5|7783.5|7787.2|7786.2|7783.7|7782.7|68
1749208500000|2025-06-06 11:15:00|7784.2|7783.2|7787.2|7786.2|7787.6|7786.6|7783.7|7782.7|73
1749208800000|2025-06-06 11:20:00|7787|7786|7789.8|7788.8|7790.3|7789.3|7787|7786|100
1749209100000|2025-06-06 11:25:00|7790.1|7789.1|7790.1|7789.1|7792|7791|7785.3|7784.3|110
1749209400000|2025-06-06 11:30:00|7790.2|7789.2|7791.3|7790.3|7794.1|7793.1|7788.9|7787.9|79
1749209700000|2025-06-06 11:35:00|7791.1|7790.1|7790.7|7789.7|7792.6|7791.6|7790.3|7789.3|69
1749210000000|2025-06-06 11:40:00|7790.5|7789.5|7788.4|7787.4|7790.5|7789.5|7787.3|7786.3|46
1749210300000|2025-06-06 11:45:00|7788.7|7787.7|7787.6|7786.6|7788.7|7787.7|7786|7785|40
1749210600000|2025-06-06 11:50:00|7788.3|7787.3|7791.1|7790.1|7792.4|7791.4|7786.6|7785.6|67
1749210900000|2025-06-06 11:55:00|7791.4|7790.4|7789.7|7788.7|7792.1|7791.1|7789.2|7788.2|44
1749211200000|2025-06-06 12:00:00|7789.1|7788.1|7796.3|7795.3|7797.6|7796.6|7789.1|7788.1|102
1749211500000|2025-06-06 12:05:00|7796.6|7795.6|7798.5|7797.5|7799.2|7798.2|7796|7795|91
1749211800000|2025-06-06 12:10:00|7798|7797|7794.9|7793.9|7798.5|7797.5|7793.6|7792.6|81
1749212100000|2025-06-06 12:15:00|7795.1|7794.1|7792.4|7791.4|7796.8|7795.8|7791.6|7790.6|108
1749212400000|2025-06-06 12:20:00|7792.9|7791.9|7790.1|7789.1|7792.9|7791.9|7787.5|7786.5|169
1749212700000|2025-06-06 12:25:00|7790.4|7789.4|7789.1|7788.1|7791.9|7790.9|7788.1|7787.1|149
1749213000000|2025-06-06 12:30:00|7789.4|7788.4|7802.6|7801.6|7808.8|7807.8|7788.7|7787.7|433
1749213300000|2025-06-06 12:35:00|7802.9|7801.9|7801.1|7800.1|7803.1|7802.1|7797|7796|165
1749213600000|2025-06-06 12:40:00|7800.6|7799.6|7801|7800|7803.8|7802.8|7798.4|7797.4|150
1749213900000|2025-06-06 12:45:00|7801.2|7800.2|7792.9|7791.9|7802.9|7801.9|7792.7|7791.7|137
1749214200000|2025-06-06 12:50:00|7793.4|7792.4|7797.9|7796.9|7800.2|7799.2|7793.4|7792.4|91
1749214500000|2025-06-06 12:55:00|7797.7|7796.7|7798.2|7797.2|7800.7|7799.7|7796.4|7795.4|133
1749214800000|2025-06-06 13:00:00|7797.9|7796.9|7801.8|7800.8|7802.8|7801.8|7791.5|7790.5|134
1749215100000|2025-06-06 13:05:00|7801.5|7800.5|7801|7800|7805.3|7804.3|7800|7799|116
1749215400000|2025-06-06 13:10:00|7801.2|7800.2|7805.5|7804.5|7805.7|7804.7|7799.4|7798.4|137
1749215700000|2025-06-06 13:15:00|7805.2|7804.2|7806.6|7805.6|7807.1|7806.1|7801.9|7800.9|173
1749216000000|2025-06-06 13:20:00|7806.9|7805.9|7804|7803|7807.9|7806.9|7803.5|7802.5|192
1749216300000|2025-06-06 13:25:00|7803.8|7802.8|7803.9|7802.9|7806.7|7805.7|7803.2|7802.2|180
1749216600000|2025-06-06 13:30:00|7804.1|7803.1|7808.4|7807.4|7811.9|7810.9|7802.3|7801.3|357
1749216900000|2025-06-06 13:35:00|7808.2|7807.2|7808.3|7807.3|7808.7|7807.7|7802.6|7801.6|228
1749217200000|2025-06-06 13:40:00|7808.4|7807.4|7814.3|7813.3|7815.5|7814.5|7807.9|7806.9|233
1749217500000|2025-06-06 13:45:00|7814.5|7813.5|7813.3|7812.3|7815.8|7814.8|7811.3|7810.3|278
1749217800000|2025-06-06 13:50:00|7813.2|7812.2|7808.3|7807.3|7813.7|7812.7|7804.4|7803.4|380
1749218100000|2025-06-06 13:55:00|7808.5|7807.5|7808.9|7807.9|7809.3|7808.3|7805.1|7804.1|277
1749218400000|2025-06-06 14:00:00|7809.1|7808.1|7801|7800|7809.6|7808.6|7798|7797|403
1749218700000|2025-06-06 14:05:00|7800.7|7799.7|7802.5|7801.5|7804.3|7803.3|7800.2|7799.2|191
1749219000000|2025-06-06 14:10:00|7802.7|7801.7|7800.9|7799.9|7803.2|7802.2|7793.9|7792.9|291
1749219300000|2025-06-06 14:15:00|7801.2|7800.2|7799.6|7798.6|7802.2|7801.2|7796.2|7795.2|311
1749219600000|2025-06-06 14:20:00|7799.8|7798.8|7806.6|7805.6|7807.2|7806.2|7799.6|7798.6|207
1749219900000|2025-06-06 14:25:00|7806.3|7805.3|7804.1|7803.1|7807.2|7806.2|7800.1|7799.1|288
1749220200000|2025-06-06 14:30:00|7803.8|7802.8|7803.8|7802.8|7804.8|7803.8|7800.8|7799.8|154
1749220500000|2025-06-06 14:35:00|7804|7803|7806.5|7805.5|7807.5|7806.5|7803.3|7802.3|124
1749220800000|2025-06-06 14:40:00|7806.4|7805.4|7806.2|7805.2|7808.9|7807.9|7805.7|7804.7|149
1749221100000|2025-06-06 14:45:00|7806.4|7805.4|7805.7|7804.7|7807.5|7806.5|7804.7|7803.7|170
1749221400000|2025-06-06 14:50:00|7806|7805|7804.5|7803.5|7809|7808|7804.5|7803.5|202
1749221700000|2025-06-06 14:55:00|7804.2|7803.2|7803.7|7802.7|7806|7805|7800.2|7799.2|208
1749222000000|2025-06-06 15:00:00|7803.9|7802.9|7806.6|7805.6|7806.9|7805.9|7801.7|7800.7|1168
1749222300000|2025-06-06 15:05:00|7806.8|7805.8|7810.9|7809.9|7814.4|7813.4|7806.1|7805.1|523
1749222600000|2025-06-06 15:10:00|7810.4|7809.4|7812.2|7811.2|7813.2|7812.2|7809.2|7808.2|171
1749222900000|2025-06-06 15:15:00|7811.7|7810.7|7799.4|7798.4|7811.7|7810.7|7798.7|7797.7|385
1749223200000|2025-06-06 15:20:00|7800.3|7799.3|7803.3|7802.3|7804.6|7803.6|7797.4|7796.4|427
1749223500000|2025-06-06 15:25:00|7803.1|7802.1|7802.4|7801.4|7803.7|7802.7|7798.7|7797.7|1378
1749223800000|2025-06-06 15:30:00|7798|7797|7803.4|7801.4|7803.4|7801.4|7797.4|7795.4|1211
1749224100000|2025-06-06 15:35:00|7803.9|7801.9|7799.7|7797.7|7804.6|7802.6|7798.5|7796.5|578
1749224400000|2025-06-06 15:40:00|7799.5|7797.5|7805.1|7803.1|7805.8|7803.8|7798.7|7796.7|102
1749224700000|2025-06-06 15:45:00|7805.3|7803.3|7808.3|7806.3|7808.6|7806.6|7804.3|7802.3|60
1749225000000|2025-06-06 15:50:00|7808.1|7806.1|7809|7807|7810.6|7808.6|7807|7805|55
1749225300000|2025-06-06 15:55:00|7809.2|7807.2|7807.1|7805.1|7810.5|7808.5|7805.1|7803.1|69
1749225600000|2025-06-06 16:00:00|7807.6|7805.6|7809.1|7807.1|7809.1|7807.1|7806.1|7804.1|94
1749225900000|2025-06-06 16:05:00|7808.8|7806.8|7810.1|7808.1|7810.6|7808.6|7807.6|7805.6|77
1749226200000|2025-06-06 16:10:00|7809.8|7807.8|7810.6|7808.6|7811.8|7809.8|7808.6|7806.6|61
1749226500000|2025-06-06 16:15:00|7810.3|7808.3|7806.1|7804.1|7810.6|7808.6|7805.1|7803.1|74
1749226800000|2025-06-06 16:20:00|7806.3|7804.3|7807.8|7805.8|7808.1|7806.1|7804.8|7802.8|49
1749227100000|2025-06-06 16:25:00|7808.1|7806.1|7807.6|7805.6|7808.8|7806.8|7806.3|7804.3|16
1749227400000|2025-06-06 16:30:00|7807.1|7805.1|7806.8|7804.8|7809.3|7807.3|7806.3|7804.3|28
1749227700000|2025-06-06 16:35:00|7806.6|7804.6|7803.3|7801.3|7807.6|7805.6|7802.6|7800.6|40
1749228000000|2025-06-06 16:40:00|7803.1|7801.1|7801.1|7799.1|7805.1|7803.1|7799.3|7797.3|57
1749228300000|2025-06-06 16:45:00|7800.8|7798.8|7803.3|7801.3|7804.1|7802.1|7799.6|7797.6|11
1749228600000|2025-06-06 16:50:00|7803.1|7801.1|7798.6|7796.6|7803.6|7801.6|7796.7|7794.7|16
1749228900000|2025-06-06 16:55:00|7798.9|7796.9|7797.7|7795.7|7798.9|7796.9|7793.9|7791.9|35
1749229200000|2025-06-06 17:00:00|7797.5|7795.5|7796.9|7794.9|7799.7|7797.7|7796.4|7794.4|19
1749229500000|2025-06-06 17:05:00|7796.7|7794.7|7795.3|7793.3|7797.9|7795.9|7794.2|7792.2|24
1749229800000|2025-06-06 17:10:00|7795.6|7793.6|7795.1|7793.1|7796.3|7794.3|7793.1|7791.1|42
1749230100000|2025-06-06 17:15:00|7794.8|7792.8|7797.6|7795.6|7797.6|7795.6|7793.1|7791.1|42
1749230400000|2025-06-06 17:20:00|7797.8|7795.8|7798|7796|7799.8|7797.8|7797.6|7795.6|34
1749230700000|2025-06-06 17:25:00|7797.7|7795.7|7797.7|7795.7|7799.2|7797.2|7795.7|7793.7|7
1749231000000|2025-06-06 17:30:00|7798|7796|7799.2|7797.2|7800.2|7798.2|7797.7|7795.7|9
1749231300000|2025-06-06 17:35:00|7799.5|7797.5|7798.7|7796.7|7801|7799|7798.7|7796.7|18
1749231600000|2025-06-06 17:40:00|7798.4|7796.4|7799.4|7797.4|7799.4|7797.4|7797.7|7795.7|9
1749231900000|2025-06-06 17:45:00|7800.3|7798.3|7800.1|7798.1|7801.8|7799.8|7799.8|7797.8|25
1749232200000|2025-06-06 17:50:00|7800.3|7798.3|7797.6|7795.6|7801.1|7799.1|7796.8|7794.8|29
1749232500000|2025-06-06 17:55:00|7797.3|7795.3|7798.3|7796.3|7799.1|7797.1|7797.3|7795.3|18
1749232800000|2025-06-06 18:00:00|7797.6|7795.6|7801.3|7799.3|7804|7802|7797.6|7795.6|94
1749233100000|2025-06-06 18:05:00|7801.5|7799.5|7803.4|7801.4|7803.4|7801.4|7801.1|7799.1|32
1749233400000|2025-06-06 18:10:00|7803.9|7801.9|7803.3|7801.3|7806.3|7804.3|7802.6|7800.6|20
1749233700000|2025-06-06 18:15:00|7803.6|7801.6|7806.8|7804.8|7807.1|7805.1|7803.3|7801.3|13
1749234000000|2025-06-06 18:20:00|7807.1|7805.1|7805.8|7803.8|7807.6|7805.6|7804.8|7802.8|11
1749234300000|2025-06-06 18:25:00|7805.6|7803.6|7804.2|7802.2|7806.1|7804.1|7803.2|7801.2|8
1749234600000|2025-06-06 18:30:00|7804|7802|7808.2|7806.2|7809.7|7807.7|7803.7|7801.7|50
1749234900000|2025-06-06 18:35:00|7808|7806|7806.4|7804.4|7808.4|7806.4|7805.7|7803.7|5
1749235200000|2025-06-06 18:40:00|7806.7|7804.7|7805.9|7803.9|7806.9|7804.9|7804.9|7802.9|13
1749235500000|2025-06-06 18:45:00|7806.2|7804.2|7805.9|7803.9|7806.7|7804.7|7803.9|7801.9|20
1749235800000|2025-06-06 18:50:00|7805.7|7803.7|7806.9|7804.9|7807.4|7805.4|7804.2|7802.2|11
1749236100000|2025-06-06 18:55:00|7806.7|7804.7|7805.9|7803.9|7807.5|7805.5|7805.5|7803.5|5
1749236400000|2025-06-06 19:00:00|7805.4|7803.4|7805.9|7803.9|7807.4|7805.4|7805.4|7803.4|6
1749236700000|2025-06-06 19:05:00|7806.2|7804.2|7804.1|7802.1|7807.4|7805.4|7803.2|7801.2|43
1749237000000|2025-06-06 19:10:00|7803.9|7801.9|7803.2|7801.2|7804.6|7802.6|7802.4|7800.4|24
1749237300000|2025-06-06 19:15:00|7803.4|7801.4|7805.5|7803.5|7806.3|7804.3|7802.4|7800.4|35
1749237600000|2025-06-06 19:20:00|7805.3|7803.3|7803.8|7801.8|7805.5|7803.5|7803.6|7801.6|11
1749237900000|2025-06-06 19:25:00|7804.1|7802.1|7804.5|7802.5|7806.9|7804.9|7803.8|7801.8|8
1749238200000|2025-06-06 19:30:00|7804.3|7802.3|7806.4|7804.4|7806.4|7804.4|7802.8|7800.8|33
1749238500000|2025-06-06 19:35:00|7806.5|7804.5|7803.7|7801.7|7809.6|7807.6|7803.7|7801.7|24
1749238800000|2025-06-06 19:40:00|7804|7802|7808.6|7806.6|7809.1|7807.1|7804|7802|64
1749239100000|2025-06-06 19:45:00|7808.4|7806.4|7807.1|7805.1|7810.1|7808.1|7805.1|7803.1|72
1749239400000|2025-06-06 19:50:00|7807.3|7805.3|7813.6|7811.6|7814.1|7812.1|7806.1|7804.1|144
1749239700000|2025-06-06 19:55:00|7812.8|7810.8|7806.7|7804.7|7813|7811|7805.2|7803.2|113
1749240000000|2025-06-06 20:00:00|7808|7804|7807.5|7803.5|7811.2|7807.2|7806.2|7802.2|0
1749240300000|2025-06-06 20:05:00|7807.3|7803.3|7810.1|7806.1|7810.1|7806.1|7807.3|7803.3|0
1749240600000|2025-06-06 20:10:00|7809.9|7805.9|7810.1|7806.1|7811.6|7807.6|7807.8|7803.8|0
1749240900000|2025-06-06 20:15:00|7809.9|7805.9|7812.5|7808.5|7812.9|7808.9|7809.9|7805.9|0
1749241200000|2025-06-06 20:20:00|7812.7|7808.7|7814.2|7810.2|7814.2|7810.2|7810.9|7806.9|0
1749241500000|2025-06-06 20:25:00|7813.2|7809.2|7812.7|7808.7|7814.5|7810.5|7811.6|7807.6|0
1749241800000|2025-06-06 20:30:00|7812.9|7808.9|7812.5|7808.5|7813.8|7809.8|7811.9|7807.9|0
1749242100000|2025-06-06 20:35:00|7812.7|7808.7|7814.2|7810.2|7814.2|7810.2|7812.5|7808.5|0
1749242400000|2025-06-06 20:40:00|7814.1|7810.1|7813.2|7809.2|7814.2|7810.2|7812.5|7808.5|0
1749242700000|2025-06-06 20:45:00|7812.9|7808.9|7812.5|7808.5|7813.5|7809.5|7811.6|7807.6|0
1749243000000|2025-06-06 20:50:00|7812.2|7808.2|7813.8|7809.8|7813.8|7809.8|7811.2|7807.2|0
1749243300000|2025-06-06 20:55:00|7813.5|7809.5|7812.2|7808.2|7814.1|7810.1|7811.4|7807.4|0
1749420000000|2025-06-08 22:00:00|7812.6|7808.6|7810.4|7806.4|7812.7|7808.7|7809.3|7805.3|0
1749420300000|2025-06-08 22:05:00|7810.3|7806.3|7808.5|7804.5|7812.9|7808.9|7807.7|7803.7|0
1749420600000|2025-06-08 22:10:00|7808.7|7804.7|7801.1|7797.1|7808.7|7804.7|7801.1|7797.1|0
1749420900000|2025-06-08 22:15:00|7800.9|7796.9|7797.6|7793.6|7801.2|7797.2|7796.2|7792.2|0
1749421200000|2025-06-08 22:20:00|7797.8|7793.8|7796.9|7792.9|7801.5|7797.5|7795|7791|0
1749421500000|2025-06-08 22:25:00|7797.8|7793.8|7799.2|7795.2|7800.1|7796.1|7796.5|7792.5|0
1749421800000|2025-06-08 22:30:00|7799.1|7795.1|7798.9|7794.9|7800.1|7796.1|7796.3|7792.3|0
1749422100000|2025-06-08 22:35:00|7798.6|7794.6|7796|7792|7799.2|7795.2|7794.9|7790.9|0
1749422400000|2025-06-08 22:40:00|7795.2|7791.2|7796.3|7792.3|7797.2|7793.2|7794.5|7790.5|0
1749422700000|2025-06-08 22:45:00|7795.9|7791.9|7794.2|7790.2|7796.8|7792.8|7792.3|7788.3|0
1749423000000|2025-06-08 22:50:00|7794.5|7790.5|7795.9|7791.9|7796.2|7792.2|7793.9|7789.9|0
1749423300000|2025-06-08 22:55:00|7795.7|7791.7|7795.9|7791.9|7797|7793|7794.9|7790.9|0
1749423600000|2025-06-08 23:00:00|7796|7792|7796.5|7792.5|7797.8|7793.8|7793.6|7789.6|0
1749423900000|2025-06-08 23:05:00|7796.6|7792.6|7794.3|7790.3|7798.3|7794.3|7794|7790|0
1749424200000|2025-06-08 23:10:00|7794|7790|7796.8|7792.8|7797.3|7793.3|7792.9|7788.9|0
1749424500000|2025-06-08 23:15:00|7796.6|7792.6|7798.6|7794.6|7799.3|7795.3|7796|7792|0
1749424800000|2025-06-08 23:20:00|7798.5|7794.5|7798|7794|7799.1|7795.1|7795.9|7791.9|0
1749425100000|2025-06-08 23:25:00|7797.9|7793.9|7798.8|7794.8|7799.6|7795.6|7796.8|7792.8|0
1749425400000|2025-06-08 23:30:00|7798.9|7794.9|7799.1|7795.1|7799.3|7795.3|7797.8|7793.8|0
1749425700000|2025-06-08 23:35:00|7799.3|7795.3|7798.6|7794.6|7800.6|7796.6|7798.2|7794.2|0
1749426000000|2025-06-08 23:40:00|7798.9|7794.9|7800.5|7796.5|7800.9|7796.9|7798.9|7794.9|0
1749426300000|2025-06-08 23:45:00|7799.9|7795.9|7800.3|7796.3|7802.6|7798.6|7799.6|7795.6|0
1749426600000|2025-06-08 23:50:00|7800.2|7796.2|7800.3|7796.3|7801.1|7797.1|7799.3|7795.3|0
1749426900000|2025-06-08 23:55:00|7800.4|7796.4|7801.5|7797.5|7803.9|7799.9|7800.4|7796.4|0
1749427200000|2025-06-09 00:00:00|7801.8|7797.8|7803.2|7799.2|7803.5|7799.5|7799.5|7795.5|0
1749427500000|2025-06-09 00:05:00|7803.1|7799.1|7805.2|7801.2|7805.2|7801.2|7803.1|7799.1|0
1749427800000|2025-06-09 00:10:00|7804.2|7800.2|7807|7803|7807|7803|7803.4|7799.4|0
1749428100000|2025-06-09 00:15:00|7807.6|7803.6|7807.1|7804.1|7813.2|7809.2|7805.6|7802.6|0
1749428400000|2025-06-09 00:20:00|7807|7804|7801.4|7798.4|7807|7804|7800.6|7797.6|0
1749428700000|2025-06-09 00:25:00|7801.3|7798.3|7804.1|7801.1|7804.1|7801.1|7801.3|7798.3|0
1749429000000|2025-06-09 00:30:00|7804.2|7801.2|7804.1|7801.1|7807|7804|7804.1|7801.1|0
1749429300000|2025-06-09 00:35:00|7804.8|7801.8|7802.7|7799.7|7805.6|7802.6|7802.7|7799.7|0
1749429600000|2025-06-09 00:40:00|7802|7799|7804.1|7801.1|7805.6|7802.6|7801.3|7798.3|0
1749429900000|2025-06-09 00:45:00|7805.5|7802.5|7805.5|7802.5|7806.2|7803.2|7805.5|7802.5|0
1749430200000|2025-06-09 00:50:00|7806.2|7803.2|7805.5|7802.5|7806.9|7803.9|7805.4|7802.4|0
1749430500000|2025-06-09 00:55:00|7806.2|7803.2|7806.9|7803.9|7806.9|7803.9|7805.5|7802.5|0
1749430800000|2025-06-09 01:00:00|7805.5|7802.5|7805.4|7802.4|7806.9|7803.9|7804|7801|0
1749431100000|2025-06-09 01:05:00|7805.5|7802.5|7805.4|7802.4|7806.1|7803.1|7804|7801|0
1749431400000|2025-06-09 01:10:00|7804|7801|7805.5|7802.5|7806.9|7803.9|7804|7801|0
1749431700000|2025-06-09 01:15:00|7805.4|7802.4|7805.5|7802.5|7805.5|7802.5|7805.4|7802.4|0
1749432000000|2025-06-09 01:20:00|7805.4|7802.4|7805.4|7802.4|7805.4|7802.4|7804|7801|0
1749432300000|2025-06-09 01:25:00|7804.7|7801.7|7805.4|7802.4|7805.4|7802.4|7804.7|7801.7|0
1749432600000|2025-06-09 01:30:00|7805.5|7802.5|7802.6|7799.6|7805.5|7802.5|7802.6|7799.6|0
1749432900000|2025-06-09 01:35:00|7803.3|7800.3|7801.2|7798.2|7804|7801|7801.2|7798.2|0
1749433200000|2025-06-09 01:40:00|7801.1|7798.1|7802.6|7799.6|7804|7801|7801.1|7798.1|0
1749433500000|2025-06-09 01:45:00|7803.3|7800.3|7804|7801|7804.8|7801.8|7803.3|7800.3|0
1749434100000|2025-06-09 01:55:00|7805.4|7802.4|7805.4|7802.4|7805.4|7802.4|7805.4|7802.4|0
1749434400000|2025-06-09 02:00:00|7805.5|7802.5|7808.3|7805.3|7808.3|7805.3|7805.4|7802.4|0
1749434700000|2025-06-09 02:05:00|7806.9|7803.9|7804|7801|7806.9|7803.9|7802.6|7799.6|0
1749435000000|2025-06-09 02:10:00|7802.6|7799.6|7804|7801|7804|7801|7802.6|7799.6|0
1749435300000|2025-06-09 02:15:00|7802.6|7799.6|7801.2|7798.2|7802.6|7799.6|7801.2|7798.2|0
1749435600000|2025-06-09 02:20:00|7801.1|7798.1|7799.8|7796.8|7801.1|7798.1|7798.3|7795.3|0
1749435900000|2025-06-09 02:25:00|7799.7|7796.7|7801.1|7798.1|7801.2|7798.2|7799.7|7796.7|0
1749436200000|2025-06-09 02:30:00|7799.7|7796.7|7800.4|7797.4|7801.1|7798.1|7799.7|7796.7|0
1749436500000|2025-06-09 02:35:00|7799.7|7796.7|7799|7796|7801.2|7798.2|7799|7796|0
1749436800000|2025-06-09 02:40:00|7798.3|7795.3|7799.8|7796.8|7799.8|7796.8|7798.3|7795.3|0
1749437100000|2025-06-09 02:45:00|7799.7|7796.7|7798.4|7795.4|7799.8|7796.8|7798.3|7795.3|0
1749437400000|2025-06-09 02:50:00|7799.1|7796.1|7799.8|7796.8|7800.5|7797.5|7799.1|7796.1|0
1749437700000|2025-06-09 02:55:00|7800.5|7797.5|7802.6|7799.6|7802.6|7799.6|7800.5|7797.5|0
1749438000000|2025-06-09 03:00:00|7801.2|7798.2|7801.2|7798.2|7801.2|7798.2|7799.8|7796.8|0
1749438300000|2025-06-09 03:05:00|7801.1|7798.1|7798.3|7795.3|7801.2|7798.2|7798.3|7795.3|0
1749438600000|2025-06-09 03:10:00|7797.6|7794.6|7795.5|7792.5|7798.3|7795.3|7795.5|7792.5|0
1749438900000|2025-06-09 03:15:00|7796.2|7793.2|7796.9|7793.9|7797|7794|7796.2|7793.2|0
1749439200000|2025-06-09 03:20:00|7796.2|7793.2|7795.5|7792.5|7796.2|7793.2|7794.8|7791.8|0
1749439800000|2025-06-09 03:30:00|7796.9|7793.9|7798.3|7795.3|7798.3|7795.3|7795.5|7792.5|0
1749440100000|2025-06-09 03:35:00|7796.9|7793.9|7798.3|7795.3|7798.3|7795.3|7796.9|7793.9|0
1749440400000|2025-06-09 03:40:00|7797.6|7794.6|7798.3|7795.3|7798.4|7795.4|7796.9|7793.9|0
1749440700000|2025-06-09 03:45:00|7798.4|7795.4|7798.4|7795.4|7798.4|7795.4|7795.6|7792.6|0
1749441000000|2025-06-09 03:50:00|7797.7|7794.7|7797|7794|7797.7|7794.7|7796.9|7793.9|0
1749441300000|2025-06-09 03:55:00|7797.7|7794.7|7797|7794|7797.7|7794.7|7797|7794|0
1749441600000|2025-06-09 04:00:00|7795.6|7792.6|7799.1|7796.1|7799.1|7796.1|7795.6|7792.6|0
1749441900000|2025-06-09 04:05:00|7798.4|7795.4|7799.9|7796.9|7799.9|7796.9|7798.4|7795.4|0
1749442200000|2025-06-09 04:10:00|7799.8|7796.8|7798.5|7795.5|7799.9|7796.9|7798.4|7795.4|0
1749442500000|2025-06-09 04:15:00|7798.4|7795.4|7798.5|7795.5|7798.5|7795.5|7798.4|7795.4|0
1749442800000|2025-06-09 04:20:00|7798.4|7795.4|7797.7|7794.7|7798.4|7795.4|7797|7794|0
1749443100000|2025-06-09 04:25:00|7797|7794|7797|7794|7798.4|7795.4|7797|7794|0
1749443400000|2025-06-09 04:30:00|7796.3|7793.3|7797|7794|7797|7794|7795.6|7792.6|0
1749443700000|2025-06-09 04:35:00|7797.7|7794.7|7798.4|7795.4|7798.4|7795.4|7797.7|7794.7|0
1749444000000|2025-06-09 04:40:00|7797|7794|7797|7794|7798.4|7795.4|7796.3|7793.3|0
1749444300000|2025-06-09 04:45:00|7797.7|7794.7|7798.4|7795.4|7798.4|7795.4|7797|7794|0
1749444600000|2025-06-09 04:50:00|7797|7794|7798.4|7795.4|7798.4|7795.4|7797|7794|0
1749444900000|2025-06-09 04:55:00|7798.5|7795.5|7799.9|7796.9|7799.9|7796.9|7798.4|7795.4|0
1749445200000|2025-06-09 05:00:00|7799.8|7796.8|7796.3|7793.3|7799.9|7796.9|7795.6|7792.6|0
1749445500000|2025-06-09 05:05:00|7795.6|7792.6|7792.8|7789.8|7796.3|7793.3|7792.8|7789.8|0
1749445800000|2025-06-09 05:10:00|7794.2|7791.2|7795.6|7792.6|7796.4|7793.4|7794.2|7791.2|0
1749446100000|2025-06-09 05:15:00|7795.7|7792.7|7794.2|7791.2|7795.7|7792.7|7794.2|7791.2|0
1749446400000|2025-06-09 05:20:00|7794.9|7791.9|7795.6|7792.6|7795.7|7792.7|7794.9|7791.9|0
1749446700000|2025-06-09 05:25:00|7795.7|7792.7|7797.1|7794.1|7797.1|7794.1|7795.6|7792.6|0
1749447000000|2025-06-09 05:30:00|7797|7794|7798.5|7795.5|7798.5|7795.5|7797|7794|0
1749447300000|2025-06-09 05:35:00|7798.4|7795.4|7797|7794|7798.5|7795.5|7797|7794|0
1749447600000|2025-06-09 05:40:00|7797.1|7794.1|7797|7794|7797.1|7794.1|7795.6|7792.6|0
1749447900000|2025-06-09 05:45:00|7798.4|7795.4|7798.4|7795.4|7798.4|7795.4|7798.4|7795.4|0
1749448200000|2025-06-09 05:50:00|7798.5|7795.5|7798.4|7795.4|7798.5|7795.5|7797|7794|0
1749448500000|2025-06-09 05:55:00|7798.5|7795.5|7801.3|7798.3|7801.3|7798.3|7798.5|7795.5|0
1749448800000|2025-06-09 06:00:00|7801.8|7797.8|7805.5|7803.5|7808.4|7806.4|7801.2|7797.8|160
1749449100000|2025-06-09 06:05:00|7805.2|7803.2|7804|7802|7805.7|7803.7|7802.5|7800.5|38
1749449400000|2025-06-09 06:10:00|7803.7|7801.7|7798.3|7796.3|7803.7|7801.7|7796.3|7794.3|51
1749449700000|2025-06-09 06:15:00|7797.8|7795.8|7797.5|7795.5|7798.5|7796.5|7795.8|7793.8|29
1749450000000|2025-06-09 06:20:00|7798|7796|7799|7797|7799|7797|7795|7793|34
1749450300000|2025-06-09 06:25:00|7798.7|7796.7|7800.6|7798.6|7801.1|7799.1|7798.2|7796.2|18
1749450600000|2025-06-09 06:30:00|7800.8|7798.8|7798.8|7796.8|7801.3|7799.3|7797.1|7795.1|16
1749450900000|2025-06-09 06:35:00|7798.5|7796.5|7799|7797|7800|7798|7798.5|7796.5|7
1749451200000|2025-06-09 06:40:00|7799.5|7797.5|7797.8|7795.8|7800.8|7798.8|7797.8|7795.8|34
1749451500000|2025-06-09 06:45:00|7797.6|7795.6|7800.7|7798.7|7801.1|7799.1|7795.1|7793.1|39
1749451800000|2025-06-09 06:50:00|7800.4|7798.4|7800.7|7798.7|7800.9|7798.9|7796.2|7794.2|47
1749452100000|2025-06-09 06:55:00|7801|7799|7796.9|7794.9|7801|7799|7795.7|7793.7|188
1749452400000|2025-06-09 07:00:00|7796|7795|7807.7|7806.7|7807.9|7806.9|7789.4|7788.4|854
1749452700000|2025-06-09 07:05:00|7807.4|7806.4|7795.1|7794.1|7808.4|7807.4|7795.1|7794.1|381
1749453000000|2025-06-09 07:10:00|7794.8|7793.8|7801.2|7800.2|7801.9|7800.9|7794.3|7793.3|274
1749453300000|2025-06-09 07:15:00|7800.9|7799.9|7786|7785|7800.9|7799.9|7786|7785|251
1749453600000|2025-06-09 07:20:00|7786.5|7785.5|7796.1|7795.1|7797.8|7796.8|7783.5|7782.5|308
1749453900000|2025-06-09 07:25:00|7795.8|7794.8|7792.2|7791.2|7798.8|7797.8|7791.6|7790.6|256
1749454200000|2025-06-09 07:30:00|7792|7791|7790.5|7789.5|7796.1|7795.1|7787.4|7786.4|368
1749454500000|2025-06-09 07:35:00|7790.3|7789.3|7792.4|7791.4|7792.9|7791.9|7785.7|7784.7|280
1749454800000|2025-06-09 07:40:00|7792.8|7791.8|7794|7793|7794|7793|7785.8|7784.8|162
1749455100000|2025-06-09 07:45:00|7793.8|7792.8|7797.6|7796.6|7797.9|7796.9|7792|7791|151
1749455400000|2025-06-09 07:50:00|7797.3|7796.3|7797.6|7796.6|7800.8|7799.8|7795.4|7794.4|200
1749455700000|2025-06-09 07:55:00|7797.9|7796.9|7800|7799|7800|7799|7794.5|7793.5|171
1749456000000|2025-06-09 08:00:00|7799.9|7798.9|7797|7796|7801.7|7800.7|7793.5|7792.5|196
1749456300000|2025-06-09 08:05:00|7797.2|7796.2|7802.1|7801.1|7804.2|7803.2|7794.5|7793.5|264
1749456600000|2025-06-09 08:10:00|7802.3|7801.3|7799.4|7798.4|7803.4|7802.4|7795.4|7794.4|147
1749456900000|2025-06-09 08:15:00|7799.7|7798.7|7797.9|7796.9|7802.7|7801.7|7797.7|7796.7|109
1749457200000|2025-06-09 08:20:00|7797.7|7796.7|7795.6|7794.6|7798|7797|7794.2|7793.2|150
1749457500000|2025-06-09 08:25:00|7795.9|7794.9|7795.6|7794.6|7798.5|7797.5|7795.1|7794.1|98
1749457800000|2025-06-09 08:30:00|7796|7795|7794.5|7793.5|7797.3|7796.3|7792.9|7791.9|142
1749458100000|2025-06-09 08:35:00|7794.8|7793.8|7800.6|7799.6|7802.6|7801.6|7794.3|7793.3|153
1749458400000|2025-06-09 08:40:00|7800.4|7799.4|7805|7804|7805.9|7804.9|7799.3|7798.3|107
1749458700000|2025-06-09 08:45:00|7805.2|7804.2|7807.7|7806.7|7807.9|7806.9|7803.5|7802.5|179
1749459000000|2025-06-09 08:50:00|7807.8|7806.8|7810|7809|7811|7810|7806.9|7805.9|207
1749459300000|2025-06-09 08:55:00|7810.3|7809.3|7809.8|7808.8|7813.8|7812.8|7808.3|7807.3|148
1749459600000|2025-06-09 09:00:00|7809.6|7808.6|7808.5|7807.5|7811.1|7810.1|7805.1|7804.1|142
1749459900000|2025-06-09 09:05:00|7808.3|7807.3|7803.3|7802.3|7809.5|7808.5|7801.4|7800.4|160
1749460200000|2025-06-09 09:10:00|7803.8|7802.8|7804.1|7803.1|7807.8|7806.8|7802.4|7801.4|125
1749460500000|2025-06-09 09:15:00|7804.4|7803.4|7801.7|7800.7|7805.7|7804.7|7801|7800|160
1749460800000|2025-06-09 09:20:00|7801.3|7800.3|7800.1|7799.1|7803.1|7802.1|7796.7|7795.7|144
1749461100000|2025-06-09 09:25:00|7799.8|7798.8|7801.3|7800.3|7801.9|7800.9|7798.1|7797.1|124
1749461400000|2025-06-09 09:30:00|7801.5|7800.5|7801.1|7800.1|7802.6|7801.6|7799.5|7798.5|92
1749461700000|2025-06-09 09:35:00|7800.8|7799.8|7797.4|7796.4|7803.5|7802.5|7796|7795|172
1749462000000|2025-06-09 09:40:00|7797.5|7796.5|7798.9|7797.9|7799.3|7798.3|7797|7796|95
1749462300000|2025-06-09 09:45:00|7799.2|7798.2|7800.2|7799.2|7800.9|7799.9|7798.8|7797.8|101
1749462600000|2025-06-09 09:50:00|7799.8|7798.8|7802.9|7801.9|7803.2|7802.2|7799.3|7798.3|115
1749462900000|2025-06-09 09:55:00|7802.7|7801.7|7798.1|7797.1|7802.9|7801.9|7795.7|7794.7|123
1749463200000|2025-06-09 10:00:00|7798.5|7797.5|7803.5|7802.5|7803.8|7802.8|7797.1|7796.1|136
1749463500000|2025-06-09 10:05:00|7803.8|7802.8|7799.3|7798.3|7803.8|7802.8|7798.6|7797.6|82
1749463800000|2025-06-09 10:10:00|7799|7798|7796.4|7795.4|7800.8|7799.8|7794.7|7793.7|95
1749464100000|2025-06-09 10:15:00|7796.1|7795.1|7797|7796|7797.8|7796.8|7795.5|7794.5|140
1749464400000|2025-06-09 10:20:00|7797.3|7796.3|7797.5|7796.5|7799.5|7798.5|7796.2|7795.2|93
1749464700000|2025-06-09 10:25:00|7797.3|7796.3|7794.2|7793.2|7798.3|7797.3|7793.8|7792.8|73
1749465000000|2025-06-09 10:30:00|7794.3|7793.3|7795.5|7794.5|7797.7|7796.7|7793.7|7792.7|128
1749465300000|2025-06-09 10:35:00|7795.2|7794.2|7797.6|7796.6|7798.1|7797.1|7795.2|7794.2|100
1749465600000|2025-06-09 10:40:00|7797.4|7796.4|7791.8|7790.8|7798.1|7797.1|7791.8|7790.8|143
1749465900000|2025-06-09 10:45:00|7792.1|7791.1|7790.4|7789.4|7792.3|7791.3|7788.7|7787.7|116
1749466200000|2025-06-09 10:50:00|7790.9|7789.9|7789.9|7788.9|7792.7|7791.7|7789.9|7788.9|93
1749466500000|2025-06-09 10:55:00|7789.7|7788.7|7790.8|7789.8|7791.3|7790.3|7788.7|7787.7|132
1749466800000|2025-06-09 11:00:00|7790.6|7789.6|7789.2|7788.2|7791.7|7790.7|7787.9|7786.9|108
1749467100000|2025-06-09 11:05:00|7788.9|7787.9|7792.5|7791.5|7792.8|7791.8|7787.7|7786.7|77
1749467400000|2025-06-09 11:10:00|7792.7|7791.7|7790.9|7789.9|7792.7|7791.7|7789.3|7788.3|86
1749467700000|2025-06-09 11:15:00|7790.7|7789.7|7793.9|7792.9|7800.4|7799.4|7788.9|7787.9|987
1749468000000|2025-06-09 11:20:00|7793.4|7792.4|7791.9|7790.9|7795.9|7794.9|7791.4|7790.4|105
1749468300000|2025-06-09 11:25:00|7791.7|7790.7|7792.4|7791.4|7794.4|7793.4|7790.4|7789.4|76
1749468600000|2025-06-09 11:30:00|7792.7|7791.7|7793.5|7792.5|7795.2|7794.2|7790.5|7789.5|92
1749468900000|2025-06-09 11:35:00|7793.2|7792.2|7793.1|7792.1|7796.2|7795.2|7792.7|7791.7|131
1749469200000|2025-06-09 11:40:00|7793|7792|7791.3|7790.3|7795|7794|7791|7790|71
1749469500000|2025-06-09 11:45:00|7791.5|7790.5|7784.9|7783.9|7791.8|7790.8|7783.2|7782.2|147
1749469800000|2025-06-09 11:50:00|7785.3|7784.3|7782|7781|7786.5|7785.5|7781.3|7780.3|173
1749470100000|2025-06-09 11:55:00|7781.8|7780.8|7780|7779|7784.5|7783.5|7779.8|7778.8|132
1749470400000|2025-06-09 12:00:00|7779.9|7778.9|7774.8|7773.8|7780.1|7779.1|7773.5|7772.5|266
1749470700000|2025-06-09 12:05:00|7775.1|7774.1|7775.4|7774.4|7777.6|7776.6|7773.3|7772.3|128
1749471000000|2025-06-09 12:10:00|7775.7|7774.7|7775.4|7774.4|7778.7|7777.7|7774.4|7773.4|134
1749471300000|2025-06-09 12:15:00|7775.7|7774.7|7777.7|7776.7|7777.9|7776.9|7773.2|7772.2|135
1749471600000|2025-06-09 12:20:00|7777.3|7776.3|7775.5|7774.5|7777.3|7776.3|7773.3|7772.3|98
1749471900000|2025-06-09 12:25:00|7775.8|7774.8|7780|7779|7780.5|7779.5|7775.8|7774.8|79
1749472200000|2025-06-09 12:30:00|7779.9|7778.9|7778.9|7777.9|7783|7782|7778.9|7777.9|96
1749472500000|2025-06-09 12:35:00|7778.6|7777.6|7782.8|7781.8|7784.2|7783.2|7777.9|7776.9|119
1749472800000|2025-06-09 12:40:00|7783|7782|7777.7|7776.7|7783.5|7782.5|7776.5|7775.5|96
1749473100000|2025-06-09 12:45:00|7777.5|7776.5|7777.3|7776.3|7777.7|7776.7|7775.9|7774.9|80
1749473400000|2025-06-09 12:50:00|7777.7|7776.7|7777|7776|7779|7778|7775.4|7774.4|130
1749473700000|2025-06-09 12:55:00|7776.8|7775.8|7777.1|7776.1|7778.5|7777.5|7773.8|7772.8|103
1749474000000|2025-06-09 13:00:00|7776.5|7775.5|7779.5|7778.5|7780|7779|7776.5|7775.5|129
1749474300000|2025-06-09 13:05:00|7779.3|7778.3|7780.2|7779.2|7781.4|7780.4|7777.9|7776.9|103
1749474600000|2025-06-09 13:10:00|7780|7779|7781|7780|7781.3|7780.3|7778.7|7777.7|78
1749474900000|2025-06-09 13:15:00|7780.8|7779.8|7777.3|7776.3|7781.8|7780.8|7776.7|7775.7|98
1749475200000|2025-06-09 13:20:00|7777.6|7776.6|7782.1|7781.1|7783.9|7782.9|7777.1|7776.1|85
1749475500000|2025-06-09 13:25:00|7781.9|7780.9|7782|7781|7783.3|7782.3|7780.5|7779.5|154
1749475800000|2025-06-09 13:30:00|7781.7|7780.7|7779.3|7778.3|7784|7783|7778.3|7777.3|281
1749476100000|2025-06-09 13:35:00|7779.1|7778.1|7785.3|7784.3|7787.3|7786.3|7778.3|7777.3|182
1749476400000|2025-06-09 13:40:00|7785.1|7784.1|7787.9|7786.9|7790.1|7789.1|7784.6|7783.6|160
1749476700000|2025-06-09 13:45:00|7788.4|7787.4|7786.1|7785.1|7791.1|7790.1|7784.1|7783.1|220
1749477000000|2025-06-09 13:50:00|7786.3|7785.3|7782.8|7781.8|7786.6|7785.6|7780.5|7779.5|170
1749477300000|2025-06-09 13:55:00|7783|7782|7782.2|7781.2|7784.5|7783.5|7780|7779|171
1749477600000|2025-06-09 14:00:00|7782.4|7781.4|7783.9|7782.9|7784.3|7783.3|7778.9|7777.9|196
1749477900000|2025-06-09 14:05:00|7783.7|7782.7|7784.9|7783.9|7787.7|7786.7|7781.7|7780.7|218
1749478200000|2025-06-09 14:10:00|7784.8|7783.8|7782.7|7781.7|7787.6|7786.6|7781.8|7780.8|162
1749478500000|2025-06-09 14:15:00|7782.5|7781.5|7784.6|7783.6|7785.6|7784.6|7781.7|7780.7|106
1749478800000|2025-06-09 14:20:00|7784.7|7783.7|7783.4|7782.4|7786.9|7785.9|7782.9|7781.9|147
1749479100000|2025-06-09 14:25:00|7783.5|7782.5|7784.1|7783.1|7785.5|7784.5|7781.2|7780.2|183
1749479400000|2025-06-09 14:30:00|7784.2|7783.2|7785.6|7784.6|7789.2|7788.2|7782.4|7781.4|540
1749479700000|2025-06-09 14:35:00|7785.7|7784.7|7789.3|7788.3|7789.3|7788.3|7783.4|7782.4|89
1749480000000|2025-06-09 14:40:00|7789.2|7788.2|7785.7|7784.7|7789.2|7788.2|7785.1|7784.1|103
1749480300000|2025-06-09 14:45:00|7786|7785|7780.9|7779.9|7786.5|7785.5|7780.8|7779.8|122
1749480600000|2025-06-09 14:50:00|7781.2|7780.2|7783.3|7782.3|7785.3|7784.3|7781.2|7780.2|85
1749480900000|2025-06-09 14:55:00|7783.6|7782.6|7782.6|7781.6|7785.7|7784.7|7782.1|7781.1|194
1749481200000|2025-06-09 15:00:00|7782.1|7781.1|7779.2|7778.2|7785|7784|7778.3|7777.3|3167
1749481500000|2025-06-09 15:05:00|7779.3|7778.3|7779.1|7778.1|7782.1|7781.1|7778.5|7777.5|197
1749481800000|2025-06-09 15:10:00|7779.3|7778.3|7783.5|7782.5|7783.9|7782.9|7778.2|7777.2|164
1749482100000|2025-06-09 15:15:00|7783.2|7782.2|7783.9|7782.9|7785.1|7784.1|7781.2|7780.2|1242
1749482400000|2025-06-09 15:20:00|7783.8|7782.8|7786.4|7785.4|7786.7|7785.7|7783.8|7782.8|263
1749482700000|2025-06-09 15:25:00|7786.1|7785.1|7788|7787|7789.1|7788.1|7786.1|7785.1|313
1749483000000|2025-06-09 15:30:00|7786.6|7785.6|7788.9|7786.9|7790|7788|7784.8|7782.8|959
1749483300000|2025-06-09 15:35:00|7788.6|7786.6|7789.2|7787.2|7791|7789|7788.3|7786.3|634
1749483600000|2025-06-09 15:40:00|7789.4|7787.4|7794.2|7792.2|7794.3|7792.3|7788.6|7786.6|129
1749483900000|2025-06-09 15:45:00|7794.4|7792.4|7794.5|7792.5|7794.8|7792.8|7792.7|7790.7|107
1749484200000|2025-06-09 15:50:00|7795|7793|7793.9|7791.9|7795.5|7793.5|7792.2|7790.2|93
1749484500000|2025-06-09 15:55:00|7794.2|7792.2|7792|7790|7794.9|7792.9|7791.8|7789.8|64
1749484800000|2025-06-09 16:00:00|7791.8|7789.8|7792.9|7790.9|7793.2|7791.2|7791|7789|47
1749485100000|2025-06-09 16:05:00|7793.1|7791.1|7788.4|7786.4|7793.4|7791.4|7787.1|7785.1|139
1749485400000|2025-06-09 16:10:00|7788.6|7786.6|7790.6|7788.6|7790.9|7788.9|7787.9|7785.9|34
1749485700000|2025-06-09 16:15:00|7790.4|7788.4|7791.5|7789.5|7791.5|7789.5|7787.9|7785.9|29
1749486000000|2025-06-09 16:20:00|7791.8|7789.8|7792.5|7790.5|7792.8|7790.8|7790.5|7788.5|14
1749486300000|2025-06-09 16:25:00|7792.3|7790.3|7790.4|7788.4|7792.5|7790.5|7788.9|7786.9|27
1749486600000|2025-06-09 16:30:00|7790.2|7788.2|7792.6|7790.6|7793.4|7791.4|7789.9|7787.9|7
1749486900000|2025-06-09 16:35:00|7792.9|7790.9|7793.5|7791.5|7793.8|7791.8|7792.4|7790.4|18
1749487200000|2025-06-09 16:40:00|7793.3|7791.3|7792.1|7790.1|7793.3|7791.3|7791|7789|40
1749487500000|2025-06-09 16:45:00|7792.4|7790.4|7792.2|7790.2|7793.6|7791.6|7791.6|7789.6|19
1749487800000|2025-06-09 16:50:00|7792.5|7790.5|7797|7795|7799.2|7797.2|7792.5|7790.5|53
1749488100000|2025-06-09 16:55:00|7796.8|7794.8|7795.2|7793.2|7796.8|7794.8|7794.3|7792.3|17
1749488400000|2025-06-09 17:00:00|7795|7793|7795.1|7793.1|7796|7794|7792.1|7790.1|14
1749488700000|2025-06-09 17:05:00|7795.4|7793.4|7796|7794|7797.8|7795.8|7795.4|7793.4|20
1749489000000|2025-06-09 17:10:00|7796.2|7794.2|7796.7|7794.7|7798|7796|7795|7793|31
1749489300000|2025-06-09 17:15:00|7797|7795|7794.1|7792.1|7797.2|7795.2|7792.8|7790.8|45
1749489600000|2025-06-09 17:20:00|7793.8|7791.8|7796.7|7794.7|7796.7|7794.7|7793.7|7791.7|35
1749489900000|2025-06-09 17:25:00|7796.9|7794.9|7798.1|7796.1|7800.4|7798.4|7796.9|7794.9|22
1749490200000|2025-06-09 17:30:00|7797.9|7795.9|7797.5|7795.5|7798.7|7796.7|7796.2|7794.2|12
1749490500000|2025-06-09 17:35:00|7797.8|7795.8|7797|7795|7798.5|7796.5|7796.7|7794.7|2
1749490800000|2025-06-09 17:40:00|7796.8|7794.8|7798.2|7796.2|7798.2|7796.2|7796|7794|69
1749491100000|2025-06-09 17:45:00|7798.6|7796.6|7799.2|7797.2|7800.7|7798.7|7796.8|7794.8|42
1749491400000|2025-06-09 17:50:00|7799.9|7797.9|7799.6|7797.6|7801.2|7799.2|7798.9|7796.9|65
1749491700000|2025-06-09 17:55:00|7799.9|7797.9|7799.7|7797.7|7801|7799|7798.9|7796.9|21
1749492000000|2025-06-09 18:00:00|7798.7|7796.7|7799.6|7797.6|7801.1|7799.1|7798.5|7796.5|38
1749492300000|2025-06-09 18:05:00|7799.9|7797.9|7800|7798|7801.1|7799.1|7798.9|7796.9|27
1749492600000|2025-06-09 18:10:00|7800.3|7798.3|7800.5|7798.5|7800.8|7798.8|7799.3|7797.3|41
1749492900000|2025-06-09 18:15:00|7800.3|7798.3|7798.4|7796.4|7801.7|7799.7|7798.4|7796.4|23
1749493200000|2025-06-09 18:20:00|7798.1|7796.1|7797.9|7795.9|7799.1|7797.1|7797.9|7795.9|5
1749493500000|2025-06-09 18:25:00|7798.2|7796.2|7798.1|7796.1|7799.6|7797.6|7797.6|7795.6|11
1749493800000|2025-06-09 18:30:00|7797.9|7795.9|7796|7794|7798.6|7796.6|7796|7794|10
1749494100000|2025-06-09 18:35:00|7795.8|7793.8|7792.4|7790.4|7796.5|7794.5|7791.9|7789.9|29
1749494400000|2025-06-09 18:40:00|7792.2|7790.2|7793.9|7791.9|7794.2|7792.2|7791.2|7789.2|39
1749494700000|2025-06-09 18:45:00|7794.2|7792.2|7794.2|7792.2|7796|7794|7793.7|7791.7|13
1749495000000|2025-06-09 18:50:00|7794|7792|7794.9|7792.9|7794.9|7792.9|7793|7791|12
1749495300000|2025-06-09 18:55:00|7795.2|7793.2|7796.7|7794.7|7798.2|7796.2|7795.2|7793.2|30
1749495600000|2025-06-09 19:00:00|7796.4|7794.4|7797.5|7795.5|7798|7796|7796.2|7794.2|14
1749495900000|2025-06-09 19:05:00|7797.8|7795.8|7797|7795|7798.3|7796.3|7796.3|7794.3|14
1749496200000|2025-06-09 19:10:00|7796.7|7794.7|7796|7794|7798.4|7796.4|7795.8|7793.8|14
1749496500000|2025-06-09 19:15:00|7795.8|7793.8|7797.6|7795.6|7797.7|7795.7|7795.5|7793.5|27
1749496800000|2025-06-09 19:20:00|7797.4|7795.4|7797|7795|7797.4|7795.4|7795.9|7793.9|35
1749497100000|2025-06-09 19:25:00|7796.8|7794.8|7795.5|7793.5|7797.5|7795.5|7794.9|7792.9|26
1749497400000|2025-06-09 19:30:00|7795.2|7793.2|7793.4|7791.4|7795.7|7793.7|7793|7791|14
1749497700000|2025-06-09 19:35:00|7793.2|7791.2|7788.3|7786.3|7793.9|7791.9|7788.1|7786.1|35
1749498000000|2025-06-09 19:40:00|7788.8|7786.8|7786|7784|7789.1|7787.1|7785.6|7783.6|41
1749498300000|2025-06-09 19:45:00|7786.2|7784.2|7784.2|7782.2|7786.2|7784.2|7781.7|7779.7|49
1749498600000|2025-06-09 19:50:00|7786.5|7784.5|7779.9|7777.9|7786.6|7784.6|7779.9|7777.9|40
1749498900000|2025-06-09 19:55:00|7780.1|7778.1|7780.4|7778.4|7783.9|7781.9|7780.1|7778.1|105
1749499200000|2025-06-09 20:00:00|7783|7779|7780.7|7776.7|7784.2|7780.2|7779|7775|0
1749499500000|2025-06-09 20:05:00|7781|7777|7780.2|7776.2|7782.3|7778.3|7780|7776|0
1749499800000|2025-06-09 20:10:00|7780.4|7776.4|7780.9|7776.9|7781.3|7777.3|7778.3|7774.3|0
1749500100000|2025-06-09 20:15:00|7780.6|7776.6|7779.7|7775.7|7781.3|7777.3|7778.7|7774.7|0
1749500400000|2025-06-09 20:20:00|7780|7776|7780.3|7776.3|7781.2|7777.2|7779.4|7775.4|0
1749500700000|2025-06-09 20:25:00|7780.6|7776.6|7780.9|7776.9|7781.5|7777.5|7779|7775|0
1749501000000|2025-06-09 20:30:00|7780.6|7776.6|7781|7777|7781.3|7777.3|7780|7776|0
1749501300000|2025-06-09 20:35:00|7781.3|7777.3|7782.3|7778.3|7782.8|7778.8|7780.7|7776.7|0
1749501600000|2025-06-09 20:40:00|7782.6|7778.6|7781.6|7777.6|7782.6|7778.6|7781.5|7777.5|0
1749501900000|2025-06-09 20:45:00|7782.5|7778.5|7782.3|7778.3|7782.9|7778.9|7781.3|7777.3|0
1749502200000|2025-06-09 20:50:00|7782.6|7778.6|7782.2|7778.2|7782.6|7778.6|7781.2|7777.2|0
1749502500000|2025-06-09 20:55:00|7782.5|7778.5|7783.9|7779.9|7784|7780|7781.9|7777.9|0
1749502800000|2025-06-09 21:00:00|7783.8|7779.8|7783.6|7779.6|7784|7780|7783.6|7779.6|0
1749503100000|2025-06-09 21:05:00|7783.9|7779.9|7784.1|7780.1|7784.4|7780.4|7783.6|7779.6|0
1749503400000|2025-06-09 21:10:00|7784.3|7780.3|7784.3|7780.3|7784.3|7780.3|7784.3|7780.3|0
1749503700000|2025-06-09 21:15:00|7784.4|7780.4|7783.8|7779.8|7784.4|7780.4|7783.8|7779.8|0
1749504000000|2025-06-09 21:20:00|7783.7|7779.7|7783.8|7779.8|7783.8|7779.8|7783.7|7779.7|0
1749504300000|2025-06-09 21:25:00|7783.7|7779.7|7784.4|7780.4|7784.4|7780.4|7783.7|7779.7|0
1749504600000|2025-06-09 21:30:00|7784.1|7780.1|7784.7|7780.7|7784.8|7780.8|7784.1|7780.1|0
1749504900000|2025-06-09 21:35:00|7784.5|7780.5|7784.5|7780.5|7784.5|7780.5|7784.1|7780.1|0
1749505200000|2025-06-09 21:40:00|7784|7780|7784.3|7780.3|7784.5|7780.5|7784|7780|0
1749505500000|2025-06-09 21:45:00|7784.1|7780.1|7784.4|7780.4|7784.4|7780.4|7784|7780|0
1749505800000|2025-06-09 21:50:00|7784.5|7780.5|7784.4|7780.4|7784.5|7780.5|7784.4|7780.4|0
1749506100000|2025-06-09 21:55:00|7784.3|7780.3|7784.5|7780.5|7784.7|7780.7|7784.3|7780.3|0
1749506400000|2025-06-09 22:00:00|7784.6|7780.6|7787.6|7783.6|7788.4|7784.4|7784.6|7780.6|0
1749506700000|2025-06-09 22:05:00|7787.4|7783.4|7786.6|7782.6|7788.7|7784.7|7785.7|7781.7|0
1749507000000|2025-06-09 22:10:00|7786.7|7782.7|7788.4|7784.4|7789|7785|7786.7|7782.7|0
1749507300000|2025-06-09 22:15:00|7788.6|7784.6|7788.9|7784.9|7789.1|7785.1|7787.7|7783.7|0
1749507600000|2025-06-09 22:20:00|7789.1|7785.1|7788.3|7784.3|7789.1|7785.1|7787.9|7783.9|0
1749507900000|2025-06-09 22:25:00|7788.1|7784.1|7786.8|7782.8|7788.6|7784.6|7786.8|7782.8|0
1749508200000|2025-06-09 22:30:00|7787|7783|7786.3|7782.3|7787.9|7783.9|7785.7|7781.7|0
1749508500000|2025-06-09 22:35:00|7786.1|7782.1|7786.1|7782.1|7786.4|7782.4|7785.7|7781.7|0
1749508800000|2025-06-09 22:40:00|7786|7782|7786.1|7782.1|7786.3|7782.3|7785.1|7781.1|0
1749509100000|2025-06-09 22:45:00|7786.3|7782.3|7785.8|7781.8|7786.4|7782.4|7785.7|7781.7|0
1749509400000|2025-06-09 22:50:00|7786|7782|7785.3|7781.3|7786.1|7782.1|7785.1|7781.1|0
1749509700000|2025-06-09 22:55:00|7785.4|7781.4|7785.1|7781.1|7785.8|7781.8|7784.8|7780.8|0
1749510000000|2025-06-09 23:00:00|7785.4|7781.4|7785.4|7781.4|7786.1|7782.1|7785|7781|0
1749510300000|2025-06-09 23:05:00|7785.3|7781.3|7785.4|7781.4|7785.8|7781.8|7784.8|7780.8|0
1749510600000|2025-06-09 23:10:00|7785.3|7781.3|7784.7|7780.7|7785.3|7781.3|7784.3|7780.3|0
1749510900000|2025-06-09 23:15:00|7784.5|7780.5|7786.7|7782.7|7786.7|7782.7|7784.4|7780.4|0
1749511200000|2025-06-09 23:20:00|7786.6|7782.6|7786.1|7782.1|7786.7|7782.7|7785.8|7781.8|0
1749511500000|2025-06-09 23:25:00|7786.4|7782.4|7786.6|7782.6|7786.6|7782.6|7785.6|7781.6|0
1749511800000|2025-06-09 23:30:00|7786.5|7782.5|7785.8|7781.8|7786.7|7782.7|7785.4|7781.4|0
1749512100000|2025-06-09 23:35:00|7785.7|7781.7|7785.8|7781.8|7786|7782|7785.1|7781.1|0
1749512400000|2025-06-09 23:40:00|7786.1|7782.1|7786.1|7782.1|7786.6|7782.6|7785.6|7781.6|0
1749512700000|2025-06-09 23:45:00|7786.3|7782.3|7786.1|7782.1|7786.7|7782.7|7785.6|7781.6|0
1749513000000|2025-06-09 23:50:00|7786.3|7782.3|7786.7|7782.7|7787|7783|7785.4|7781.4|0
1749513300000|2025-06-09 23:55:00|7786.6|7782.6|7786.4|7782.4|7787|7783|7786.1|7782.1|0
1749513600000|2025-06-10 00:00:00|7786|7782|7780.8|7776.8|7786.3|7782.3|7780.2|7776.2|0
1749513900000|2025-06-10 00:05:00|7780.7|7776.7|7780|7776|7780.7|7776.7|7778.2|7774.2|0
1749514200000|2025-06-10 00:10:00|7779.7|7775.7|7780.6|7776.6|7781.9|7777.9|7779.7|7775.7|0
1749514500000|2025-06-10 00:15:00|7780.9|7776.9|7787.2|7784.2|7787.9|7784.9|7780.3|7776.3|0
1749514800000|2025-06-10 00:20:00|7785.8|7782.8|7785.9|7782.9|7787.2|7784.2|7784.4|7781.4|0
1749515100000|2025-06-10 00:25:00|7785.2|7782.2|7787.3|7784.3|7787.3|7784.3|7785.2|7782.2|0
1749515400000|2025-06-10 00:30:00|7785.9|7782.9|7786|7783|7786|7783|7784.5|7781.5|0
1749515700000|2025-06-10 00:35:00|7785.3|7782.3|7784.6|7781.6|7786|7783|7783.2|7780.2|0
1749516000000|2025-06-10 00:40:00|7783.9|7780.9|7788.8|7785.8|7790.2|7787.2|7783.2|7780.2|0
1749516300000|2025-06-10 00:45:00|7790.2|7787.2|7790.3|7787.3|7791.7|7788.7|7790.2|7787.2|0
1749516600000|2025-06-10 00:50:00|7789.6|7786.6|7789.6|7786.6|7791.7|7788.7|7788.9|7785.9|0
1749516900000|2025-06-10 00:55:00|7790.3|7787.3|7788.9|7785.9|7790.3|7787.3|7787.5|7784.5|0
1749517200000|2025-06-10 01:00:00|7790.3|7787.3|7793.1|7790.1|7793.1|7790.1|7790.2|7787.2|0
1749517500000|2025-06-10 01:05:00|7793.8|7790.8|7800.1|7797.1|7800.1|7797.1|7793.1|7790.1|0
1749517800000|2025-06-10 01:10:00|7798.7|7795.7|7798.7|7795.7|7800.1|7797.1|7798|7795|0
1749518100000|2025-06-10 01:15:00|7800.1|7797.1|7799.6|7796.6|7801.7|7798.7|7798.7|7795.7|0
1749518400000|2025-06-10 01:20:00|7800.3|7797.3|7801.8|7798.8|7801.8|7798.8|7797.4|7794.4|0
1749518700000|2025-06-10 01:25:00|7803.2|7800.2|7803.3|7800.3|7804.8|7801.8|7801.8|7798.8|0
1749519000000|2025-06-10 01:30:00|7803.4|7800.4|7804.9|7801.9|7804.9|7801.9|7801.9|7798.9|0
1749519300000|2025-06-10 01:35:00|7804.2|7801.2|7806.2|7803.2|7806.9|7803.9|7803.4|7800.4|0
1749519600000|2025-06-10 01:40:00|7806.1|7803.1|7808.9|7805.9|7809|7806|7804.7|7801.7|0
1749519900000|2025-06-10 01:45:00|7809|7806|7807.6|7804.6|7810.4|7807.4|7807.5|7804.5|0
1749520200000|2025-06-10 01:50:00|7806.9|7803.9|7809|7806|7809.7|7806.7|7806.2|7803.2|0
1749520500000|2025-06-10 01:55:00|7809.7|7806.7|7810.4|7807.4|7811.8|7808.8|7809.7|7806.7|0
1749520800000|2025-06-10 02:00:00|7811.8|7808.8|7808.9|7805.9|7811.8|7808.8|7807.5|7804.5|0
1749521100000|2025-06-10 02:05:00|7810.3|7807.3|7807.5|7804.5|7811.7|7808.7|7807.5|7804.5|0
1749521400000|2025-06-10 02:10:00|7808.2|7805.2|7810.3|7807.3|7810.4|7807.4|7807.5|7804.5|0
1749521700000|2025-06-10 02:15:00|7810.4|7807.4|7811.1|7808.1|7811.8|7808.8|7810.3|7807.3|0
1749522000000|2025-06-10 02:20:00|7811.8|7808.8|7810.3|7807.3|7811.8|7808.8|7810.3|7807.3|0
1749522600000|2025-06-10 02:30:00|7809.6|7806.6|7810.3|7807.3|7810.3|7807.3|7809.6|7806.6|0
1749523200000|2025-06-10 02:40:00|7811|7808|7811.7|7808.7|7811.7|7808.7|7811|7808|0
1749523500000|2025-06-10 02:45:00|7810.3|7807.3|7811.7|7808.7|7811.8|7808.8|7810.3|7807.3|0
1749523800000|2025-06-10 02:50:00|7811.8|7808.8|7813.2|7810.2|7813.2|7810.2|7811.8|7808.8|0
1749524100000|2025-06-10 02:55:00|7812.5|7809.5|7811.7|7808.7|7812.5|7809.5|7810.4|7807.4|0
1749524400000|2025-06-10 03:00:00|7811.8|7808.8|7808.3|7805.3|7811.8|7808.8|7808.3|7805.3|0
1749524700000|2025-06-10 03:05:00|7809|7806|7807.5|7804.5|7809|7806|7807.5|7804.5|0
1749525600000|2025-06-10 03:20:00|7808.9|7805.9|7808.2|7805.2|7808.9|7805.9|7807.5|7804.5|0
1749525900000|2025-06-10 03:25:00|7808.9|7805.9|7807.5|7804.5|7808.9|7805.9|7807.5|7804.5|0
1749526200000|2025-06-10 03:30:00|7808.9|7805.9|7808.9|7805.9|7808.9|7805.9|7808.9|7805.9|0
1749526500000|2025-06-10 03:35:00|7810.3|7807.3|7811|7808|7811|7808|7808.9|7805.9|0
1749526800000|2025-06-10 03:40:00|7810.3|7807.3|7811.7|7808.7|7813.1|7810.1|7810.3|7807.3|0
1749527100000|2025-06-10 03:45:00|7813.1|7810.1|7813.1|7810.1|7813.1|7810.1|7813.1|7810.1|0
1749527400000|2025-06-10 03:50:00|7814.5|7811.5|7813.1|7810.1|7814.5|7811.5|7813.1|7810.1|0
1749527700000|2025-06-10 03:55:00|7811.7|7808.7|7811.7|7808.7|7811.7|7808.7|7811.7|7808.7|0
1749528000000|2025-06-10 04:00:00|7813.1|7810.1|7811.7|7808.7|7813.1|7810.1|7811.6|7808.6|0
1749528300000|2025-06-10 04:05:00|7813.1|7810.1|7812.4|7809.4|7813.1|7810.1|7811.7|7808.7|0
1749528600000|2025-06-10 04:10:00|7812.3|7809.3|7811.6|7808.6|7812.3|7809.3|7811.6|7808.6|0
1749529200000|2025-06-10 04:20:00|7810.2|7807.2|7810.1|7807.1|7810.2|7807.2|7808.8|7805.8|0
1749529800000|2025-06-10 04:30:00|7810.2|7807.2|7810.1|7807.1|7810.2|7807.2|7810.1|7807.1|0
1749530100000|2025-06-10 04:35:00|7811.5|7808.5|7810.8|7807.8|7811.5|7808.5|7810.8|7807.8|0
1749530400000|2025-06-10 04:40:00|7811.5|7808.5|7811.5|7808.5|7811.5|7808.5|7810.1|7807.1|0
1749530700000|2025-06-10 04:45:00|7811.6|7808.6|7811.6|7808.6|7811.6|7808.6|7811.6|7808.6|0
1749531000000|2025-06-10 04:50:00|7812.9|7809.9|7811.5|7808.5|7813|7810|7811.5|7808.5|0
1749531300000|2025-06-10 04:55:00|7810.1|7807.1|7811.5|7808.5|7811.6|7808.6|7810.1|7807.1|0
1749531600000|2025-06-10 05:00:00|7811.6|7808.6|7812.9|7809.9|7812.9|7809.9|7811.5|7808.5|0
1749531900000|2025-06-10 05:05:00|7814.3|7811.3|7815.7|7812.7|7815.8|7812.8|7814.3|7811.3|0
1749532200000|2025-06-10 05:10:00|7815|7812|7812.9|7809.9|7815.8|7812.8|7812.2|7809.2|0
1749532500000|2025-06-10 05:15:00|7812.2|7809.2|7805.1|7802.1|7812.2|7809.2|7804.4|7801.4|0
1749532800000|2025-06-10 05:20:00|7804.4|7801.4|7790|7787|7804.4|7801.4|7787.2|7784.2|0
1749533100000|2025-06-10 05:25:00|7790.7|7787.7|7782.8|7779.8|7793.6|7790.6|7779.2|7776.2|0
1749533400000|2025-06-10 05:30:00|7783.5|7780.5|7781.3|7778.3|7784.2|7781.2|7775.6|7772.6|0
1749533700000|2025-06-10 05:35:00|7779.9|7776.9|7795|7792|7796.4|7793.4|7779.9|7776.9|0
1749534000000|2025-06-10 05:40:00|7794.3|7791.3|7795.7|7792.7|7797.1|7794.1|7791.4|7788.4|0
1749534300000|2025-06-10 05:45:00|7797.1|7794.1|7788.6|7785.6|7797.1|7794.1|7788.6|7785.6|0
1749534600000|2025-06-10 05:50:00|7789.3|7786.3|7790|7787|7792.8|7789.8|7787.1|7784.1|0
1749534900000|2025-06-10 05:55:00|7790.7|7787.7|7791.4|7788.4|7792.2|7789.2|7790|7787|0
1749535200000|2025-06-10 06:00:00|7791.5|7788.5|7788.1|7786.1|7792|7789.5|7785.5|7783.5|304
1749535500000|2025-06-10 06:05:00|7788.4|7786.4|7790.2|7788.2|7795.2|7793.2|7788.4|7786.4|112
1749535800000|2025-06-10 06:10:00|7790.4|7788.4|7791.7|7789.7|7795.7|7793.7|7789.7|7787.7|73
1749536100000|2025-06-10 06:15:00|7792|7790|7795|7793|7796.2|7794.2|7790.7|7788.7|39
1749536400000|2025-06-10 06:20:00|7795.2|7793.2|7796|7794|7797.2|7795.2|7793.2|7791.2|26
1749536700000|2025-06-10 06:25:00|7796.2|7794.2|7795|7793|7796.7|7794.7|7793.2|7791.2|13
1749537000000|2025-06-10 06:30:00|7795.3|7793.3|7792.5|7790.5|7795.3|7793.3|7790.5|7788.5|23
1749537300000|2025-06-10 06:35:00|7793|7791|7795.8|7793.8|7795.8|7793.8|7792.3|7790.3|31
1749537600000|2025-06-10 06:40:00|7796|7794|7795.6|7793.6|7796.5|7794.5|7793.3|7791.3|16
1749537900000|2025-06-10 06:45:00|7795.9|7793.9|7790.6|7788.6|7796.1|7794.1|7790.4|7788.4|36
1749538200000|2025-06-10 06:50:00|7790.9|7788.9|7791.6|7789.6|7792.1|7790.1|7789.1|7787.1|25
1749538500000|2025-06-10 06:55:00|7791.8|7789.8|7786|7784|7794.7|7792.7|7784.3|7782.3|170
1749538800000|2025-06-10 07:00:00|7785|7783|7795.6|7794.6|7799.9|7798.9|7781.9|7780.9|1167
1749539100000|2025-06-10 07:05:00|7796.4|7795.4|7794.6|7793.6|7800.9|7799.9|7790.9|7789.9|540
1749539400000|2025-06-10 07:10:00|7794.3|7793.3|7797.6|7796.6|7799.6|7798.6|7790.6|7789.6|321
1749539700000|2025-06-10 07:15:00|7797.9|7796.9|7802.5|7801.5|7803.5|7802.5|7796|7795|277
1749540000000|2025-06-10 07:20:00|7802.1|7801.1|7802|7801|7805.7|7804.7|7797.7|7796.7|342
1749540300000|2025-06-10 07:25:00|7801.7|7800.7|7793.7|7792.7|7802|7801|7793.5|7792.5|324
1749540600000|2025-06-10 07:30:00|7794.6|7793.6|7784.6|7783.6|7796.9|7795.9|7784.4|7783.4|734
1749540900000|2025-06-10 07:35:00|7784.4|7783.4|7786.9|7785.9|7787.9|7786.9|7781.4|7780.4|338
1749541200000|2025-06-10 07:40:00|7787|7786|7790|7789|7792.8|7791.8|7786.5|7785.5|307
1749541500000|2025-06-10 07:45:00|7790.5|7789.5|7801.5|7800.5|7801.5|7800.5|7784.6|7783.6|363
1749541800000|2025-06-10 07:50:00|7800.8|7799.8|7803.3|7802.3|7805.3|7804.3|7796.2|7795.2|233
1749542100000|2025-06-10 07:55:00|7803.8|7802.8|7812.3|7811.3|7814.4|7813.4|7801.8|7800.8|441
1749542400000|2025-06-10 08:00:00|7812.1|7811.1|7809.4|7808.4|7816.8|7815.8|7807.8|7806.8|485
1749542700000|2025-06-10 08:05:00|7809.1|7808.1|7810.1|7809.1|7813.3|7812.3|7807.8|7806.8|247
1749543000000|2025-06-10 08:10:00|7810.6|7809.6|7783.1|7782.1|7811.1|7810.1|7780.9|7779.9|459
1749543300000|2025-06-10 08:15:00|7782.9|7781.9|7785.7|7784.7|7790.9|7789.9|7781.1|7780.1|291
1749543600000|2025-06-10 08:20:00|7786.4|7785.4|7780.3|7779.3|7791.9|7790.9|7778.6|7777.6|396
1749543900000|2025-06-10 08:25:00|7780.6|7779.6|7782.5|7781.5|7785.2|7784.2|7777.2|7776.2|397
1749544200000|2025-06-10 08:30:00|7782.2|7781.2|7785|7784|7787.9|7786.9|7778.5|7777.5|169
1749544500000|2025-06-10 08:35:00|7784.8|7783.8|7782.8|7781.8|7788.3|7787.3|7781.1|7780.1|143
1749544800000|2025-06-10 08:40:00|7782.2|7781.2|7779.2|7778.2|7783.2|7782.2|7778|7777|102
1749545100000|2025-06-10 08:45:00|7779|7778|7778.5|7777.5|7781.8|7780.8|7776.1|7775.1|106
1749545400000|2025-06-10 08:50:00|7778.6|7777.6|7770.4|7769.4|7778.6|7777.6|7768.9|7767.9|318
1749545700000|2025-06-10 08:55:00|7770.6|7769.6|7775.1|7774.1|7776.6|7775.6|7768.7|7767.7|310
1749546000000|2025-06-10 09:00:00|7775.2|7774.2|7778.2|7777.2|7779.2|7778.2|7771|7770|165
1749546300000|2025-06-10 09:05:00|7777.9|7776.9|7783.7|7782.7|7784.4|7783.4|7775.9|7774.9|140
1749546600000|2025-06-10 09:10:00|7783.3|7782.3|7783.1|7782.1|7783.3|7782.3|7778.9|7777.9|129
1749546900000|2025-06-10 09:15:00|7782.9|7781.9|7780.5|7779.5|7784.3|7783.3|7779.2|7778.2|172
1749547200000|2025-06-10 09:20:00|7781|7780|7785.3|7784.3|7785.3|7784.3|7779.7|7778.7|113
1749547500000|2025-06-10 09:25:00|7785.5|7784.5|7786|7785|7789|7788|7783.8|7782.8|145
1749547800000|2025-06-10 09:30:00|7785.6|7784.6|7785.4|7784.4|7789.2|7788.2|7784.9|7783.9|103
1749548100000|2025-06-10 09:35:00|7785.7|7784.7|7790.4|7789.4|7790.6|7789.6|7785.3|7784.3|91
1749548400000|2025-06-10 09:40:00|7790.5|7789.5|7792.1|7791.1|7794.4|7793.4|7788.7|7787.7|219
1749548700000|2025-06-10 09:45:00|7791.9|7790.9|7790.4|7789.4|7793.1|7792.1|7788.5|7787.5|137
1749549000000|2025-06-10 09:50:00|7790.8|7789.8|7788.2|7787.2|7791|7790|7787.6|7786.6|95
1749549300000|2025-06-10 09:55:00|7788|7787|7787.9|7786.9|7789.5|7788.5|7786.9|7785.9|102
1749549600000|2025-06-10 10:00:00|7788|7787|7794.9|7793.9|7795.7|7794.7|7787.7|7786.7|277
1749549900000|2025-06-10 10:05:00|7794.7|7793.7|7792.9|7791.9|7794.7|7793.7|7790.9|7789.9|105
1749550200000|2025-06-10 10:10:00|7792.3|7791.3|7792.3|7791.3|7794.4|7793.4|7790.8|7789.8|115
1749550500000|2025-06-10 10:15:00|7792.5|7791.5|7790.7|7789.7|7792.8|7791.8|7789.9|7788.9|90
1749550800000|2025-06-10 10:20:00|7791.3|7790.3|7787.7|7786.7|7791.5|7790.5|7787.2|7786.2|153
1749551100000|2025-06-10 10:25:00|7787.9|7786.9|7784.3|7783.3|7789.6|7788.6|7783.3|7782.3|103
1749551400000|2025-06-10 10:30:00|7784.6|7783.6|7783.8|7782.8|7786.6|7785.6|7782.4|7781.4|182
1749551700000|2025-06-10 10:35:00|7784|7783|7781.8|7780.8|7787.7|7786.7|7780.6|7779.6|148
1749552000000|2025-06-10 10:40:00|7781.6|7780.6|7783.4|7782.4|7784.5|7783.5|7780.3|7779.3|164
1749552300000|2025-06-10 10:45:00|7783.9|7782.9|7782.1|7781.1|7785.6|7784.6|7780.6|7779.6|177
1749552600000|2025-06-10 10:50:00|7782.3|7781.3|7787.3|7786.3|7788.5|7787.5|7782.3|7781.3|201
1749552900000|2025-06-10 10:55:00|7787.6|7786.6|7791.6|7790.6|7792.3|7791.3|7786.8|7785.8|244
1749553200000|2025-06-10 11:00:00|7791.5|7790.5|7794.2|7793.2|7796|7795|7790.2|7789.2|216
1749553500000|2025-06-10 11:05:00|7794|7793|7786.5|7785.5|7795.4|7794.4|7783.1|7782.1|208
1749553800000|2025-06-10 11:10:00|7786.9|7785.9|7787.1|7786.1|7787.9|7786.9|7785.3|7784.3|134
1749554100000|2025-06-10 11:15:00|7787.4|7786.4|7787.6|7786.6|7789.7|7788.7|7786.3|7785.3|159
1749554400000|2025-06-10 11:20:00|7787.2|7786.2|7785|7784|7790.1|7789.1|7784.1|7783.1|153
1749554700000|2025-06-10 11:25:00|7784.9|7783.9|7788.3|7787.3|7788.3|7787.3|7781.5|7780.5|176
1749555000000|2025-06-10 11:30:00|7788.5|7787.5|7791.6|7790.6|7792.8|7791.8|7785.8|7784.8|162
1749555300000|2025-06-10 11:35:00|7791.3|7790.3|7789.4|7788.4|7793.4|7792.4|7787.8|7786.8|158
1749555600000|2025-06-10 11:40:00|7789.3|7788.3|7788.4|7787.4|7792|7791|7787.5|7786.5|174
1749555900000|2025-06-10 11:45:00|7788.2|7787.2|7788.6|7787.6|7790.5|7789.5|7785.6|7784.6|171
1749556200000|2025-06-10 11:50:00|7788.8|7787.8|7792.6|7791.6|7793.6|7792.6|7788.4|7787.4|197
1749556500000|2025-06-10 11:55:00|7792.9|7791.9|7792.3|7791.3|7793.7|7792.7|7790.8|7789.8|169
1749556800000|2025-06-10 12:00:00|7792|7791|7794.6|7793.6|7796.6|7795.6|7791.7|7790.7|231
1749557100000|2025-06-10 12:05:00|7794.9|7793.9|7791.7|7790.7|7796.4|7795.4|7791|7790|198
1749557400000|2025-06-10 12:10:00|7791.9|7790.9|7790.3|7789.3|7792.2|7791.2|7787.4|7786.4|195
1749557700000|2025-06-10 12:15:00|7790.1|7789.1|7789.7|7788.7|7793.7|7792.7|7788.8|7787.8|241
1749558000000|2025-06-10 12:20:00|7789.6|7788.6|7788.7|7787.7|7790.9|7789.9|7786.2|7785.2|223
1749558300000|2025-06-10 12:25:00|7788.4|7787.4|7788.8|7787.8|7789.7|7788.7|7786.3|7785.3|199
1749558600000|2025-06-10 12:30:00|7789.1|7788.1|7789.9|7788.9|7794.1|7793.1|7787.2|7786.2|305
1749558900000|2025-06-10 12:35:00|7790.2|7789.2|7789.2|7788.2|7793.4|7792.4|7787.2|7786.2|172
1749559200000|2025-06-10 12:40:00|7788.9|7787.9|7790.6|7789.6|7791.1|7790.1|7783.6|7782.6|289
1749559500000|2025-06-10 12:45:00|7790.8|7789.8|7791.9|7790.9|7794.7|7793.7|7789.8|7788.8|208
1749559800000|2025-06-10 12:50:00|7791.6|7790.6|7790.1|7789.1|7791.9|7790.9|7788.4|7787.4|2779
1749560100000|2025-06-10 12:55:00|7789.9|7788.9|7790.6|7789.6|7792.8|7791.8|7788.6|7787.6|200
1749560400000|2025-06-10 13:00:00|7790.7|7789.7|7794.2|7793.2|7795.7|7794.7|7790.7|7789.7|232
1749560700000|2025-06-10 13:05:00|7793.9|7792.9|7797.2|7796.2|7797.6|7796.6|7793.9|7792.9|264
1749561000000|2025-06-10 13:10:00|7797|7796|7797.4|7796.4|7797.7|7796.7|7794.5|7793.5|716
1749561300000|2025-06-10 13:15:00|7797.6|7796.6|7800.3|7799.3|7802.6|7801.6|7794.9|7793.9|267
1749561600000|2025-06-10 13:20:00|7800.6|7799.6|7795.8|7794.8|7802|7801|7795.6|7794.6|242
1749561900000|2025-06-10 13:25:00|7795.6|7794.6|7796.3|7795.3|7796.7|7795.7|7793.1|7792.1|272
1749562200000|2025-06-10 13:30:00|7796.6|7795.6|7794.2|7793.2|7797.4|7796.4|7790.8|7789.8|357
1749562500000|2025-06-10 13:35:00|7794.4|7793.4|7795.3|7794.3|7798|7797|7792.5|7791.5|307
1749562800000|2025-06-10 13:40:00|7795|7794|7798.1|7797.1|7800.7|7799.7|7793.5|7792.5|370
1749563100000|2025-06-10 13:45:00|7798.3|7797.3|7800.6|7799.6|7802.1|7801.1|7795.6|7794.6|276
1749563400000|2025-06-10 13:50:00|7800.2|7799.2|7798.8|7797.8|7801.2|7800.2|7796.8|7795.8|1306
1749563700000|2025-06-10 13:55:00|7798.3|7797.3|7801.5|7800.5|7802|7801|7796|7795|324
1749564000000|2025-06-10 14:00:00|7801.7|7800.7|7799.7|7798.7|7803.5|7802.5|7797|7796|442
1749564300000|2025-06-10 14:05:00|7799.4|7798.4|7796.4|7795.4|7803.5|7802.5|7796.4|7795.4|337
1749564600000|2025-06-10 14:10:00|7796.8|7795.8|7798.7|7797.7|7802.5|7801.5|7796.5|7795.5|301
1749564900000|2025-06-10 14:15:00|7798.5|7797.5|7794.3|7793.3|7799.1|7798.1|7793.2|7792.2|271
1749565200000|2025-06-10 14:20:00|7794|7793|7799.4|7798.4|7800.4|7799.4|7792.1|7791.1|258
1749565500000|2025-06-10 14:25:00|7799.2|7798.2|7803.7|7802.7|7805.8|7804.8|7798.7|7797.7|324
1749565800000|2025-06-10 14:30:00|7803|7802|7790.8|7789.8|7803.3|7802.3|7790.2|7789.2|378
1749566100000|2025-06-10 14:35:00|7790.5|7789.5|7796.6|7795.6|7797.2|7796.2|7789.9|7788.9|268
1749566400000|2025-06-10 14:40:00|7797|7796|7791.7|7790.7|7797|7796|7790.4|7789.4|311
1749566700000|2025-06-10 14:45:00|7791.4|7790.4|7792.6|7791.6|7793.7|7792.7|7787.1|7786.1|310
1749567000000|2025-06-10 14:50:00|7792.1|7791.1|7793.1|7792.1|7795.2|7794.2|7790|7789|306
1749567300000|2025-06-10 14:55:00|7792.6|7791.6|7793|7792|7796.2|7795.2|7791|7790|1307
1749567600000|2025-06-10 15:00:00|7793.3|7792.3|7795.4|7794.4|7796.7|7795.7|7792|7791|360
1749567900000|2025-06-10 15:05:00|7795.7|7794.7|7795.8|7794.8|7799.8|7798.8|7794.1|7793.1|309
1749568200000|2025-06-10 15:10:00|7795.5|7794.5|7798.7|7797.7|7800.8|7799.8|7792.7|7791.7|313
1749568500000|2025-06-10 15:15:00|7799.2|7798.2|7801.6|7800.6|7801.9|7800.9|7798.1|7797.1|437
1749568800000|2025-06-10 15:20:00|7801.4|7800.4|7801.2|7800.2|7802.5|7801.5|7799.4|7798.4|471
1749569100000|2025-06-10 15:25:00|7800.9|7799.9|7802|7801|7805.5|7804.5|7800.2|7799.2|815
1749569400000|2025-06-10 15:30:00|7802.5|7800|7802.4|7800.4|7803.2|7801.2|7789|7787|2747
1749569700000|2025-06-10 15:35:00|7801.7|7799.7|7797.4|7795.4|7804.9|7802.9|7795.8|7793.8|4048
1749570000000|2025-06-10 15:40:00|7797.1|7795.1|7800.9|7798.9|7801.4|7799.4|7795.2|7793.2|307
1749570300000|2025-06-10 15:45:00|7800.6|7798.6|7800.9|7798.9|7803.5|7801.5|7800.2|7798.2|735
1749570600000|2025-06-10 15:50:00|7800.6|7798.6|7803.8|7801.8|7804|7802|7800.1|7798.1|59
1749570900000|2025-06-10 15:55:00|7803.6|7801.6|7802.5|7800.5|7805.6|7803.6|7802|7800|79
1749571200000|2025-06-10 16:00:00|7802.2|7800.2|7806|7804|7807.6|7805.6|7802.2|7800.2|2136
1749571500000|2025-06-10 16:05:00|7805.7|7803.7|7808.2|7806.2|7810.2|7808.2|7805.5|7803.5|122
1749571800000|2025-06-10 16:10:00|7808.4|7806.4|7808.8|7806.8|7810.8|7808.8|7806|7804|67
1749572100000|2025-06-10 16:15:00|7808.6|7806.6|7807.4|7805.4|7809.2|7807.2|7806.5|7804.5|23
1749572400000|2025-06-10 16:20:00|7807.1|7805.1|7807.3|7805.3|7807.8|7805.8|7805.5|7803.5|8
1749572700000|2025-06-10 16:25:00|7807.6|7805.6|7807.6|7805.6|7810.4|7808.4|7806.1|7804.1|58
1749573000000|2025-06-10 16:30:00|7807.9|7805.9|7808.7|7806.7|7809.5|7807.5|7807.4|7805.4|31
1749573300000|2025-06-10 16:35:00|7808.4|7806.4|7807.9|7805.9|7809.6|7807.6|7807.5|7805.5|41
1749573600000|2025-06-10 16:40:00|7808.2|7806.2|7806.5|7804.5|7808.2|7806.2|7805.3|7803.3|70
1749573900000|2025-06-10 16:45:00|7806.7|7804.7|7808|7806|7808.9|7806.9|7806.7|7804.7|44
1749574200000|2025-06-10 16:50:00|7808.2|7806.2|7812.5|7810.5|7813.9|7811.9|7808.2|7806.2|70
1749574500000|2025-06-10 16:55:00|7812.7|7810.7|7810.7|7808.7|7813.1|7811.1|7809.7|7807.7|33
1749574800000|2025-06-10 17:00:00|7811|7809|7810.5|7808.5|7811.5|7809.5|7808.7|7806.7|35
1749575100000|2025-06-10 17:05:00|7810.2|7808.2|7811.8|7809.8|7813.1|7811.1|7808|7806|52
1749575400000|2025-06-10 17:10:00|7811.6|7809.6|7817.1|7815.1|7817.1|7815.1|7811.1|7809.1|54
1749575700000|2025-06-10 17:15:00|7817.3|7815.3|7815.8|7813.8|7817.8|7815.8|7815.3|7813.3|106
1749576000000|2025-06-10 17:20:00|7816|7814|7814.4|7812.4|7818.2|7816.2|7814.4|7812.4|64
1749576300000|2025-06-10 17:25:00|7814.6|7812.6|7811.6|7809.6|7815.2|7813.2|7810.8|7808.8|37
1749576600000|2025-06-10 17:30:00|7811.9|7809.9|7811.7|7809.7|7812.9|7810.9|7810.4|7808.4|21
1749576900000|2025-06-10 17:35:00|7811.9|7809.9|7811.7|7809.7|7814|7812|7811|7809|27
1749577200000|2025-06-10 17:40:00|7811.5|7809.5|7807.7|7805.7|7811.7|7809.7|7807.2|7805.2|26
1749577500000|2025-06-10 17:45:00|7807.4|7805.4|7806.5|7804.5|7808.2|7806.2|7805.8|7803.8|16
1749577800000|2025-06-10 17:50:00|7806.8|7804.8|7805.5|7803.5|7807.3|7805.3|7805|7803|23
1749578100000|2025-06-10 17:55:00|7805.8|7803.8|7802.4|7800.4|7806|7804|7801.9|7799.9|10
1749578400000|2025-06-10 18:00:00|7802.9|7800.9|7797.2|7795.2|7803.2|7801.2|7796.5|7794.5|127
1749578700000|2025-06-10 18:05:00|7797|7795|7798|7796|7800.2|7798.2|7794.7|7792.7|46
1749579000000|2025-06-10 18:10:00|7798.2|7796.2|7796|7794|7798.2|7796.2|7795.5|7793.5|25
1749579300000|2025-06-10 18:15:00|7796.3|7794.3|7797.7|7795.7|7799.3|7797.3|7795.8|7793.8|26
1749579600000|2025-06-10 18:20:00|7798|7796|7799|7797|7799.3|7797.3|7797|7795|12
1749579900000|2025-06-10 18:25:00|7798.8|7796.8|7796.7|7794.7|7798.8|7796.8|7795.2|7793.2|24
1749580200000|2025-06-10 18:30:00|7796.4|7794.4|7797.2|7795.2|7798|7796|7795.4|7793.4|33
1749580500000|2025-06-10 18:35:00|7797.5|7795.5|7798.4|7796.4|7799.2|7797.2|7797.2|7795.2|20
1749580800000|2025-06-10 18:40:00|7798.7|7796.7|7796.7|7794.7|7799.2|7797.2|7796.2|7794.2|36
1749581100000|2025-06-10 18:45:00|7796.4|7794.4|7795.6|7793.6|7796.7|7794.7|7794.8|7792.8|32
1749581400000|2025-06-10 18:50:00|7795.9|7793.9|7800.1|7798.1|7800.4|7798.4|7795.3|7793.3|17
1749581700000|2025-06-10 18:55:00|7800.4|7798.4|7805|7803|7807.5|7805.5|7800.4|7798.4|83
1749582000000|2025-06-10 19:00:00|7805.5|7803.5|7808.2|7806.2|7808.7|7806.7|7805.5|7803.5|37
1749582300000|2025-06-10 19:05:00|7808|7806|7809.7|7807.7|7811.5|7809.5|7807.8|7805.8|20
1749582600000|2025-06-10 19:10:00|7809.5|7807.5|7810.2|7808.2|7812.5|7810.5|7809.5|7807.5|140
1749582900000|2025-06-10 19:15:00|7810.4|7808.4|7808|7806|7810.4|7808.4|7806.8|7804.8|33
1749583200000|2025-06-10 19:20:00|7807.7|7805.7|7808.9|7806.9|7810|7808|7807.4|7805.4|37
1749583500000|2025-06-10 19:25:00|7808.7|7806.7|7809.2|7807.2|7810.2|7808.2|7808|7806|53
1749583800000|2025-06-10 19:30:00|7809|7807|7807.9|7805.9|7809|7807|7804.7|7802.7|66
1749584100000|2025-06-10 19:35:00|7808.2|7806.2|7805.5|7803.5|7808.2|7806.2|7804.8|7802.8|22
1749584400000|2025-06-10 19:40:00|7805.3|7803.3|7805.1|7803.1|7805.5|7803.5|7801.8|7799.8|23
1749584700000|2025-06-10 19:45:00|7805|7803|7802.9|7800.9|7805|7803|7801.9|7799.9|17
1749585000000|2025-06-10 19:50:00|7803.1|7801.1|7807|7805|7807.5|7805.5|7802.6|7800.6|107
1749585300000|2025-06-10 19:55:00|7806.7|7804.7|7810.8|7808.8|7810.8|7808.8|7806.2|7804.2|96
1749585600000|2025-06-10 20:00:00|7811.1|7807.1|7803.5|7799.5|7811.1|7807.1|7803.1|7799.1|2
1749585900000|2025-06-10 20:05:00|7803.2|7799.2|7803.4|7799.4|7804.2|7800.2|7802.4|7798.4|0
1749586200000|2025-06-10 20:10:00|7803.6|7799.6|7801.2|7797.2|7803.9|7799.9|7801.2|7797.2|0
1749586500000|2025-06-10 20:15:00|7801.3|7797.3|7805.1|7801.1|7808.3|7804.3|7801.3|7797.3|0
1749586800000|2025-06-10 20:20:00|7804.8|7800.8|7804.7|7800.7|7806.8|7802.8|7804.4|7800.4|0
1749587100000|2025-06-10 20:25:00|7804.9|7800.9|7804.5|7800.5|7805.8|7801.8|7804.2|7800.2|0
1749587400000|2025-06-10 20:30:00|7804.2|7800.2|7804.2|7800.2|7804.8|7800.8|7803.5|7799.5|0
1749587700000|2025-06-10 20:35:00|7804.4|7800.4|7804.9|7800.9|7805.7|7801.7|7804.1|7800.1|0
1749588000000|2025-06-10 20:40:00|7804.7|7800.7|7804.5|7800.5|7805.8|7801.8|7803.5|7799.5|0
1749588300000|2025-06-10 20:45:00|7804.2|7800.2|7804.2|7800.2|7805.4|7801.4|7803.5|7799.5|0
1749588600000|2025-06-10 20:50:00|7804.1|7800.1|7804.4|7800.4|7805.1|7801.1|7803.2|7799.2|0
1749588900000|2025-06-10 20:55:00|7804.1|7800.1|7804.1|7800.1|7805.2|7801.2|7803.5|7799.5|0
1749589200000|2025-06-10 21:00:00|7805.1|7801.1|7803.7|7799.7|7805.1|7801.1|7803.2|7799.2|0
1749589500000|2025-06-10 21:05:00|7803.8|7799.8|7803.5|7799.5|7804.1|7800.1|7803.5|7799.5|0
1749589800000|2025-06-10 21:10:00|7803.7|7799.7|7803.9|7799.9|7804.4|7800.4|7803.5|7799.5|0
1749590100000|2025-06-10 21:15:00|7803.8|7799.8|7803.8|7799.8|7804.2|7800.2|7803.8|7799.8|0
1749590400000|2025-06-10 21:20:00|7804.2|7800.2|7804.2|7800.2|7804.2|7800.2|7804.2|7800.2|0
1749590700000|2025-06-10 21:25:00|7803.9|7799.9|7803.6|7799.6|7804.1|7800.1|7803.6|7799.6|0
1749591000000|2025-06-10 21:30:00|7803.8|7799.8|7803.6|7799.6|7803.9|7799.9|7803.6|7799.6|0
1749591600000|2025-06-10 21:40:00|7803.8|7799.8|7803.9|7799.9|7803.9|7799.9|7803.6|7799.6|0
1749591900000|2025-06-10 21:45:00|7803.8|7799.8|7803.6|7799.6|7803.9|7799.9|7803.2|7799.2|0
1749592200000|2025-06-10 21:50:00|7803.9|7799.9|7803.6|7799.6|7803.9|7799.9|7803.5|7799.5|0
1749592500000|2025-06-10 21:55:00|7803.3|7799.3|7802.8|7798.8|7803.9|7799.9|7802.2|7798.2|0
1749592800000|2025-06-10 22:00:00|7803.2|7799.2|7803.9|7799.9|7806.1|7802.1|7803.2|7799.2|0
1749593100000|2025-06-10 22:05:00|7803.8|7799.8|7805.3|7801.3|7805.9|7801.9|7803.3|7799.3|0
1749593400000|2025-06-10 22:10:00|7805.2|7801.2|7804.6|7800.6|7805.6|7801.6|7804.1|7800.1|0
1749593700000|2025-06-10 22:15:00|7805.1|7801.1|7807|7803|7807.5|7803.5|7804.8|7800.8|0
1749594000000|2025-06-10 22:20:00|7806.9|7802.9|7806.7|7802.7|7807.6|7803.6|7805.4|7801.4|0
1749594300000|2025-06-10 22:25:00|7806.6|7802.6|7805.3|7801.3|7808.3|7804.3|7805.3|7801.3|0
1749594600000|2025-06-10 22:30:00|7805.2|7801.2|7805.2|7801.2|7805.4|7801.4|7804.1|7800.1|0
1749594900000|2025-06-10 22:35:00|7805|7801|7805.4|7801.4|7806.3|7802.3|7804.9|7800.9|0
1749595200000|2025-06-10 22:40:00|7805.5|7801.5|7806|7802|7807.2|7803.2|7805.4|7801.4|0
1749595500000|2025-06-10 22:45:00|7806.2|7802.2|7806.6|7802.6|7806.6|7802.6|7805.7|7801.7|0
1749595800000|2025-06-10 22:50:00|7806.5|7802.5|7812.2|7808.2|7813.4|7809.4|7805.6|7801.6|0
1749596100000|2025-06-10 22:55:00|7812.4|7808.4|7810.8|7806.8|7813.9|7809.9|7810.8|7806.8|0
1749596400000|2025-06-10 23:00:00|7811.8|7807.8|7804.1|7800.1|7811.8|7807.8|7803.9|7799.9|0
1749596700000|2025-06-10 23:05:00|7804|7800|7799.3|7795.3|7804.9|7800.9|7797.8|7793.8|0
1749597000000|2025-06-10 23:10:00|7799.1|7795.1|7807.9|7803.9|7809.5|7805.5|7798|7794|0
1749597300000|2025-06-10 23:15:00|7807.8|7803.8|7813.9|7809.9|7818.1|7814.1|7807.8|7803.8|0
1749597600000|2025-06-10 23:20:00|7813.7|7809.7|7810.5|7806.5|7814.9|7810.9|7810.1|7806.1|0
1749597900000|2025-06-10 23:25:00|7810.6|7806.6|7812.4|7808.4|7813.2|7809.2|7810.2|7806.2|0
1749598200000|2025-06-10 23:30:00|7812.5|7808.5|7811.1|7807.1|7812.5|7808.5|7810.8|7806.8|0
1749598500000|2025-06-10 23:35:00|7810.8|7806.8|7807.6|7803.6|7811.3|7807.3|7807.6|7803.6|0
1749598800000|2025-06-10 23:40:00|7807.5|7803.5|7807.6|7803.6|7809|7805|7806.2|7802.2|0
1749599100000|2025-06-10 23:45:00|7807.7|7803.7|7804.9|7800.9|7808.2|7804.2|7804.6|7800.6|0
1749599400000|2025-06-10 23:50:00|7804.7|7800.7|7805.2|7801.2|7806.5|7802.5|7803.7|7799.7|0
1749599700000|2025-06-10 23:55:00|7805|7801|7807.7|7803.7|7807.7|7803.7|7805|7801|0
1749600000000|2025-06-11 00:00:00|7807.2|7803.2|7808.9|7804.9|7809.9|7805.9|7805.2|7801.2|0
1749600300000|2025-06-11 00:05:00|7808.8|7804.8|7807|7803|7808.8|7804.8|7803.7|7799.7|0
1749600600000|2025-06-11 00:10:00|7807.1|7803.1|7804.7|7800.7|7807.6|7803.6|7799.8|7795.8|0
1749600900000|2025-06-11 00:15:00|7804.6|7800.6|7808|7805|7810.6|7806.6|7804.6|7800.6|0
1749601200000|2025-06-11 00:20:00|7806.6|7803.6|7805.2|7802.2|7807.3|7804.3|7803.7|7800.7|0
1749601500000|2025-06-11 00:25:00|7804.5|7801.5|7803.7|7800.7|7805.8|7802.8|7802.3|7799.3|0
1749601800000|2025-06-11 00:30:00|7803|7800|7801.6|7798.6|7803.7|7800.7|7800.9|7797.9|0
1749602100000|2025-06-11 00:35:00|7800.9|7797.9|7799.5|7796.5|7802.3|7799.3|7799.5|7796.5|0
1749602400000|2025-06-11 00:40:00|7798.8|7795.8|7800.9|7797.9|7800.9|7797.9|7798.1|7795.1|0
1749602700000|2025-06-11 00:45:00|7800.8|7797.8|7799.4|7796.4|7800.8|7797.8|7799.4|7796.4|0
1749603000000|2025-06-11 00:50:00|7798|7795|7798.8|7795.8|7799.5|7796.5|7798|7795|0
1749603300000|2025-06-11 00:55:00|7798.1|7795.1|7796.6|7793.6|7798.8|7795.8|7795.2|7792.2|0
1749603600000|2025-06-11 01:00:00|7796.7|7793.7|7795.3|7792.3|7797.4|7794.4|7795.2|7792.2|0
1749603900000|2025-06-11 01:05:00|7795.2|7792.2|7793.8|7790.8|7795.3|7792.3|7793.8|7790.8|0
1749604200000|2025-06-11 01:10:00|7794.5|7791.5|7796.6|7793.6|7796.6|7793.6|7793.8|7790.8|0
1749604500000|2025-06-11 01:15:00|7797.3|7794.3|7796.5|7793.5|7797.3|7794.3|7795.2|7792.2|0
1749604800000|2025-06-11 01:20:00|7795.8|7792.8|7793.7|7790.7|7796.5|7793.5|7793.7|7790.7|0
1749605100000|2025-06-11 01:25:00|7792.3|7789.3|7788.2|7785.2|7792.3|7789.3|7785.3|7782.3|0
1749605400000|2025-06-11 01:30:00|7788.1|7785.1|7789.5|7786.5|7789.6|7786.6|7788.1|7785.1|0
1749605700000|2025-06-11 01:35:00|7788.1|7785.1|7788|7785|7789.5|7786.5|7785.2|7782.2|0
1749606000000|2025-06-11 01:40:00|7788.7|7785.7|7789.5|7786.5|7789.5|7786.5|7788.1|7785.1|0
1749606300000|2025-06-11 01:45:00|7790.9|7787.9|7793.7|7790.7|7795.1|7792.1|7790.9|7787.9|0
1749606600000|2025-06-11 01:50:00|7792.3|7789.3|7792.3|7789.3|7793.7|7790.7|7792.3|7789.3|0
1749606900000|2025-06-11 01:55:00|7793|7790|7792.3|7789.3|7793.7|7790.7|7788.8|7785.8|0
1749607200000|2025-06-11 02:00:00|7790.9|7787.9|7792.3|7789.3|7793.8|7790.8|7790.9|7787.9|0
1749607500000|2025-06-11 02:05:00|7790.9|7787.9|7795.1|7792.1|7795.1|7792.1|7790.9|7787.9|0
1749607800000|2025-06-11 02:10:00|7793.7|7790.7|7795.1|7792.1|7795.1|7792.1|7793.7|7790.7|0
1749608100000|2025-06-11 02:15:00|7794.4|7791.4|7793.7|7790.7|7795.1|7792.1|7793.7|7790.7|0
1749608400000|2025-06-11 02:20:00|7793.6|7790.6|7792.3|7789.3|7793.7|7790.7|7790.8|7787.8|0
1749608700000|2025-06-11 02:25:00|7793|7790|7790.9|7787.9|7793|7790|7790.8|7787.8|0
1749609300000|2025-06-11 02:35:00|7792.3|7789.3|7793.7|7790.7|7793.7|7790.7|7792.3|7789.3|0
1749609600000|2025-06-11 02:40:00|7794.4|7791.4|7792.3|7789.3|7794.4|7791.4|7792.3|7789.3|0
1749609900000|2025-06-11 02:45:00|7790.9|7787.9|7790.9|7787.9|7790.9|7787.9|7790.9|7787.9|0
1749610200000|2025-06-11 02:50:00|7792.3|7789.3|7790.9|7787.9|7792.3|7789.3|7790.9|7787.9|0
1749610500000|2025-06-11 02:55:00|7789.5|7786.5|7789.5|7786.5|7789.5|7786.5|7789.5|7786.5|0
1749610800000|2025-06-11 03:00:00|7787.4|7784.4|7781.8|7778.8|7787.4|7784.4|7779.7|7776.7|0
1749611100000|2025-06-11 03:05:00|7781.1|7778.1|7783.9|7780.9|7785.3|7782.3|7781|7778|0
1749611400000|2025-06-11 03:10:00|7783.2|7780.2|7783.9|7780.9|7785.3|7782.3|7782.5|7779.5|0
1749611700000|2025-06-11 03:15:00|7784.6|7781.6|7783.9|7780.9|7785.3|7782.3|7781.1|7778.1|0
1749612000000|2025-06-11 03:20:00|7785.3|7782.3|7786.7|7783.7|7786.7|7783.7|7785.3|7782.3|0
1749612300000|2025-06-11 03:25:00|7787.4|7784.4|7785.3|7782.3|7788.2|7785.2|7785.3|7782.3|0
1749612600000|2025-06-11 03:30:00|7786.7|7783.7|7788.1|7785.1|7788.1|7785.1|7786.7|7783.7|0
1749612900000|2025-06-11 03:35:00|7787.4|7784.4|7787.4|7784.4|7788.1|7785.1|7786.7|7783.7|0
1749613200000|2025-06-11 03:40:00|7788.1|7785.1|7788.1|7785.1|7789.5|7786.5|7788.1|7785.1|0
1749613500000|2025-06-11 03:45:00|7788.2|7785.2|7785.3|7782.3|7788.2|7785.2|7785.3|7782.3|0
1749613800000|2025-06-11 03:50:00|7786.7|7783.7|7788.1|7785.1|7788.1|7785.1|7785.3|7782.3|0
1749614100000|2025-06-11 03:55:00|7786.7|7783.7|7788.2|7785.2|7788.2|7785.2|7786.7|7783.7|0
1749614400000|2025-06-11 04:00:00|7788.1|7785.1|7788.2|7785.2|7788.2|7785.2|7787.5|7784.5|0
1749614700000|2025-06-11 04:05:00|7788.1|7785.1|7788.1|7785.1|7788.2|7785.2|7788.1|7785.1|0
1749615000000|2025-06-11 04:10:00|7788.2|7785.2|7790.9|7787.9|7791|7788|7786.7|7783.7|0
1749615300000|2025-06-11 04:15:00|7791|7788|7792.4|7789.4|7793.8|7790.8|7790.9|7787.9|0
1749615600000|2025-06-11 04:20:00|7792.3|7789.3|7790.9|7787.9|7792.3|7789.3|7790.9|7787.9|0
1749615900000|2025-06-11 04:25:00|7791|7788|7786.7|7783.7|7791.7|7788.7|7786.7|7783.7|0
1749616200000|2025-06-11 04:30:00|7788.1|7785.1|7786.7|7783.7|7788.1|7785.1|7786.7|7783.7|0
1749616500000|2025-06-11 04:35:00|7786.6|7783.6|7787.4|7784.4|7788.1|7785.1|7785.2|7782.2|0
1749616800000|2025-06-11 04:40:00|7788.1|7785.1|7785.2|7782.2|7788.1|7785.1|7784.5|7781.5|0
1749617100000|2025-06-11 04:45:00|7785.3|7782.3|7785.3|7782.3|7785.3|7782.3|7783.9|7780.9|0
1749617400000|2025-06-11 04:50:00|7783.9|7780.9|7785.2|7782.2|7785.3|7782.3|7783.8|7780.8|0
1749617700000|2025-06-11 04:55:00|7783.8|7780.8|7781|7778|7785.2|7782.2|7781|7778|0
1749618000000|2025-06-11 05:00:00|7780.9|7777.9|7785.2|7782.2|7785.2|7782.2|7780.9|7777.9|0
1749618300000|2025-06-11 05:05:00|7786.6|7783.6|7789.4|7786.4|7789.4|7786.4|7786.6|7783.6|0
1749618600000|2025-06-11 05:10:00|7790.8|7787.8|7791.3|7788.3|7792.3|7789.3|7789.4|7786.4|0
1749618900000|2025-06-11 05:15:00|7792.7|7789.7|7791.3|7788.3|7792.7|7789.7|7791.3|7788.3|0
1749619200000|2025-06-11 05:20:00|7789.9|7786.9|7789.8|7786.8|7789.9|7786.9|7788.4|7785.4|0
1749619500000|2025-06-11 05:25:00|7791.2|7788.2|7798.2|7795.2|7798.2|7795.2|7791.2|7788.2|0
1749619800000|2025-06-11 05:30:00|7798.9|7795.9|7796.8|7793.8|7799.6|7796.6|7795.4|7792.4|0
1749620100000|2025-06-11 05:35:00|7796.1|7793.1|7798.2|7795.2|7799.6|7796.6|7795.4|7792.4|0
1749620400000|2025-06-11 05:40:00|7796.8|7793.8|7798.2|7795.2|7798.2|7795.2|7796.7|7793.7|0
1749620700000|2025-06-11 05:45:00|7798.9|7795.9|7801|7798|7801|7798|7796.8|7793.8|0
1749621000000|2025-06-11 05:50:00|7799.6|7796.6|7802.4|7799.4|7802.4|7799.4|7799.6|7796.6|0
1749621300000|2025-06-11 05:55:00|7803.1|7800.1|7794|7791|7803.1|7800.1|7792.6|7789.6|0
1749621600000|2025-06-11 06:00:00|7795.4|7792.4|7792.5|7790.5|7797.3|7794.2|7791.7|7789.7|169
1749621900000|2025-06-11 06:05:00|7792.2|7790.2|7796.2|7794.2|7798.4|7796.4|7790.2|7788.2|28
1749622200000|2025-06-11 06:10:00|7795.9|7793.9|7800.6|7798.6|7801.8|7799.8|7794.9|7792.9|22
1749622500000|2025-06-11 06:15:00|7800.4|7798.4|7800.9|7798.9|7802.6|7800.6|7798.8|7796.8|25
1749622800000|2025-06-11 06:20:00|7801.9|7799.9|7801.6|7799.6|7802.9|7800.9|7801.3|7799.3|14
1749623100000|2025-06-11 06:25:00|7801.9|7799.9|7799.9|7797.9|7802.2|7800.2|7799.4|7797.4|21
1749623400000|2025-06-11 06:30:00|7800.2|7798.2|7799.3|7797.3|7800.2|7798.2|7797|7795|33
1749623700000|2025-06-11 06:35:00|7799.5|7797.5|7797|7795|7799.8|7797.8|7793|7791|63
1749624000000|2025-06-11 06:40:00|7796.6|7794.6|7797.9|7795.9|7800.3|7798.3|7790.5|7788.5|38
1749624300000|2025-06-11 06:45:00|7798.2|7796.2|7797.1|7795.1|7799.9|7797.9|7796.7|7794.7|20
1749624600000|2025-06-11 06:50:00|7796.9|7794.9|7801.7|7799.7|7802.5|7800.5|7796.6|7794.6|49
1749624900000|2025-06-11 06:55:00|7802|7800|7802|7800|7804.3|7802.3|7798.7|7796.7|43
1749625200000|2025-06-11 07:00:00|7801.2|7800.2|7826.6|7825.6|7827.5|7826.5|7801.2|7800.2|1308
1749625500000|2025-06-11 07:05:00|7826.1|7825.1|7815|7814|7831.8|7830.8|7812.3|7811.3|825
1749625800000|2025-06-11 07:10:00|7815.2|7814.2|7824.4|7823.4|7826.9|7825.9|7813.2|7812.2|636
1749626100000|2025-06-11 07:15:00|7825.4|7824.4|7827.1|7826.1|7828.1|7827.1|7819.5|7818.5|488
1749626400000|2025-06-11 07:20:00|7826.1|7825.1|7823.4|7822.4|7827.3|7826.3|7820.8|7819.8|492
1749626700000|2025-06-11 07:25:00|7823.2|7822.2|7820.4|7819.4|7823.7|7822.7|7817.4|7816.4|389
1749627000000|2025-06-11 07:30:00|7820.9|7819.9|7819.9|7818.9|7827.2|7826.2|7817.9|7816.9|454
1749627300000|2025-06-11 07:35:00|7820|7819|7826.5|7825.5|7828.6|7827.6|7819.1|7818.1|371
1749627600000|2025-06-11 07:40:00|7825.9|7824.9|7826.6|7825.6|7828.4|7827.4|7822.4|7821.4|288
1749627900000|2025-06-11 07:45:00|7826.3|7825.3|7826.6|7825.6|7827.7|7826.7|7821.7|7820.7|230
1749628200000|2025-06-11 07:50:00|7826.7|7825.7|7825|7824|7828.6|7827.6|7823.8|7822.8|167
1749628500000|2025-06-11 07:55:00|7825.3|7824.3|7831.5|7830.5|7833.8|7832.8|7825|7824|172
1749628800000|2025-06-11 08:00:00|7831.9|7830.9|7830.7|7829.7|7832.8|7831.8|7828.8|7827.8|177
1749629100000|2025-06-11 08:05:00|7830.9|7829.9|7835.2|7834.2|7837.8|7836.8|7830.2|7829.2|289
1749629400000|2025-06-11 08:10:00|7835.1|7834.1|7832.7|7831.7|7836.1|7835.1|7830.2|7829.2|154
1749629700000|2025-06-11 08:15:00|7832.9|7831.9|7834.6|7833.6|7840|7839|7832.9|7831.9|202
1749630000000|2025-06-11 08:20:00|7834.5|7833.5|7831.4|7830.4|7836.2|7835.2|7830.4|7829.4|144
1749630300000|2025-06-11 08:25:00|7831.7|7830.7|7834.2|7833.2|7835.2|7834.2|7831.7|7830.7|115
1749630600000|2025-06-11 08:30:00|7834.7|7833.7|7840|7839|7840.8|7839.8|7834.1|7833.1|124
1749630900000|2025-06-11 08:35:00|7840.3|7839.3|7840.4|7839.4|7841.9|7840.9|7836.4|7835.4|175
1749631200000|2025-06-11 08:40:00|7840|7839|7831|7830|7840.3|7839.3|7830.3|7829.3|150
1749631500000|2025-06-11 08:45:00|7830.7|7829.7|7833.8|7832.8|7836.9|7835.9|7828.6|7827.6|109
1749631800000|2025-06-11 08:50:00|7834.2|7833.2|7833.6|7832.6|7835.5|7834.5|7832.5|7831.5|138
1749632100000|2025-06-11 08:55:00|7834.1|7833.1|7831.8|7830.8|7834.8|7833.8|7829.1|7828.1|182
1749632400000|2025-06-11 09:00:00|7831.7|7830.7|7828|7827|7833|7832|7827|7826|158
1749632700000|2025-06-11 09:05:00|7827.8|7826.8|7825|7824|7829|7828|7824.3|7823.3|140
1749633000000|2025-06-11 09:10:00|7825.4|7824.4|7828.2|7827.2|7828.4|7827.4|7824.7|7823.7|137
1749633300000|2025-06-11 09:15:00|7827.9|7826.9|7831|7830|7832.8|7831.8|7826.9|7825.9|132
1749633600000|2025-06-11 09:20:00|7830.4|7829.4|7832.5|7831.5|7833.7|7832.7|7830.2|7829.2|121
1749633900000|2025-06-11 09:25:00|7832.3|7831.3|7835.5|7834.5|7835.6|7834.6|7831.7|7830.7|169
1749634200000|2025-06-11 09:30:00|7835.8|7834.8|7833.1|7832.1|7837.1|7836.1|7832.3|7831.3|129
1749634500000|2025-06-11 09:35:00|7833.4|7832.4|7827.8|7826.8|7834.2|7833.2|7827.6|7826.6|110
1749634800000|2025-06-11 09:40:00|7828|7827|7827.3|7826.3|7830.5|7829.5|7826.6|7825.6|110
1749635100000|2025-06-11 09:45:00|7827.6|7826.6|7822.8|7821.8|7828.2|7827.2|7822.3|7821.3|128
1749635400000|2025-06-11 09:50:00|7823|7822|7821.1|7820.1|7823.1|7822.1|7819.6|7818.6|209
1749635700000|2025-06-11 09:55:00|7820.9|7819.9|7822.4|7821.4|7822.9|7821.9|7820.9|7819.9|91
1749636000000|2025-06-11 10:00:00|7822|7821|7815.6|7814.6|7824.1|7823.1|7815.6|7814.6|120
1749636300000|2025-06-11 10:05:00|7815.8|7814.8|7818.7|7817.7|7822.3|7821.3|7815.6|7814.6|103
1749636600000|2025-06-11 10:10:00|7818.9|7817.9|7819.9|7818.9|7820.4|7819.4|7816.3|7815.3|134
1749636900000|2025-06-11 10:15:00|7819.6|7818.6|7821.6|7820.6|7822.3|7821.3|7819.4|7818.4|83
1749637200000|2025-06-11 10:20:00|7821.8|7820.8|7826.6|7825.6|7827.9|7826.9|7821.6|7820.6|116
1749637500000|2025-06-11 10:25:00|7826.8|7825.8|7827.5|7826.5|7829|7828|7825.9|7824.9|108
1749637800000|2025-06-11 10:30:00|7827.7|7826.7|7824.3|7823.3|7828.5|7827.5|7823.9|7822.9|105
1749638100000|2025-06-11 10:35:00|7824.5|7823.5|7821.8|7820.8|7825.8|7824.8|7821.2|7820.2|77
1749638400000|2025-06-11 10:40:00|7822.2|7821.2|7821.5|7820.5|7824|7823|7812.6|7811.6|820
1749638700000|2025-06-11 10:45:00|7821.2|7820.2|7817.2|7816.2|7823.2|7822.2|7816.7|7815.7|101
1749639000000|2025-06-11 10:50:00|7817|7816|7815.2|7814.2|7817|7816|7812.2|7811.2|155
1749639300000|2025-06-11 10:55:00|7815|7814|7806.7|7805.7|7815.2|7814.2|7805.7|7804.7|188
1749639600000|2025-06-11 11:00:00|7806.8|7805.8|7807.3|7806.3|7808.6|7807.6|7804.3|7803.3|110
1749639900000|2025-06-11 11:05:00|7807.1|7806.1|7804|7803|7809|7808|7803.7|7802.7|323
1749640200000|2025-06-11 11:10:00|7803.6|7802.6|7796.4|7795.4|7803.8|7802.8|7796.3|7795.3|140
1749640500000|2025-06-11 11:15:00|7796.6|7795.6|7792.9|7791.9|7799.4|7798.4|7791.3|7790.3|249
1749640800000|2025-06-11 11:20:00|7792.7|7791.7|7789.5|7788.5|7794.2|7793.2|7789.5|7788.5|170
1749641100000|2025-06-11 11:25:00|7789.3|7788.3|7787.1|7786.1|7791.4|7790.4|7783.3|7782.3|273
1749641400000|2025-06-11 11:30:00|7786.6|7785.6|7795.1|7794.1|7799.1|7798.1|7785.3|7784.3|972
1749641700000|2025-06-11 11:35:00|7794.8|7793.8|7791.5|7790.5|7796.1|7795.1|7791|7790|112
1749642000000|2025-06-11 11:40:00|7791.4|7790.4|7792.5|7791.5|7797.2|7796.2|7790.5|7789.5|146
1749642300000|2025-06-11 11:45:00|7792.3|7791.3|7792.9|7791.9|7794.6|7793.6|7791|7790|84
1749642600000|2025-06-11 11:50:00|7793.6|7792.6|7789.8|7788.8|7795.9|7794.9|7786.8|7785.8|197
1749642900000|2025-06-11 11:55:00|7789.5|7788.5|7789.1|7788.1|7794.3|7793.3|7786.6|7785.6|194
1749643200000|2025-06-11 12:00:00|7788.7|7787.7|7803.7|7802.7|7807.7|7806.7|7779.9|7778.9|2016
1749643500000|2025-06-11 12:05:00|7802.7|7801.7|7799.8|7798.8|7809.8|7808.8|7794.3|7793.3|386
1749643800000|2025-06-11 12:10:00|7799.6|7798.6|7797.4|7796.4|7802.8|7801.8|7796.4|7795.4|125
1749644100000|2025-06-11 12:15:00|7797.1|7796.1|7791|7790|7797.1|7796.1|7787.1|7786.1|147
1749644400000|2025-06-11 12:20:00|7791.8|7790.8|7790.6|7789.6|7794.9|7793.9|7788.6|7787.6|123
1749644700000|2025-06-11 12:25:00|7790.4|7789.4|7800.5|7799.5|7801.2|7800.2|7789.3|7788.3|483
1749645000000|2025-06-11 12:30:00|7800|7799|7810.6|7809.6|7823.7|7822.7|7799.5|7798.5|560
1749645300000|2025-06-11 12:35:00|7810.4|7809.4|7814.9|7813.9|7816.2|7815.2|7805.5|7804.5|208
1749645600000|2025-06-11 12:40:00|7815.1|7814.1|7815.1|7814.1|7820.7|7819.7|7812.3|7811.3|254
1749645900000|2025-06-11 12:45:00|7815.4|7814.4|7809.5|7808.5|7815.4|7814.4|7808.3|7807.3|220
1749646200000|2025-06-11 12:50:00|7810|7809|7811.3|7810.3|7814.3|7813.3|7808|7807|335
1749646500000|2025-06-11 12:55:00|7811.6|7810.6|7809.6|7808.6|7813.1|7812.1|7806.3|7805.3|160
1749646800000|2025-06-11 13:00:00|7809.7|7808.7|7809.9|7808.9|7814.9|7813.9|7805.7|7804.7|461
1749647100000|2025-06-11 13:05:00|7809.7|7808.7|7808.3|7807.3|7812.6|7811.6|7806.6|7805.6|137
1749647400000|2025-06-11 13:10:00|7808.4|7807.4|7811.7|7810.7|7813.2|7812.2|7807.2|7806.2|120
1749647700000|2025-06-11 13:15:00|7811.4|7810.4|7808.9|7807.9|7811.7|7810.7|7808.1|7807.1|121
1749648000000|2025-06-11 13:20:00|7809|7808|7810.7|7809.7|7811.9|7810.9|7806.7|7805.7|142
1749648300000|2025-06-11 13:25:00|7810.4|7809.4|7806.4|7805.4|7811.9|7810.9|7806.2|7805.2|187
1749648600000|2025-06-11 13:30:00|7806.8|7805.8|7803.6|7802.6|7809.6|7808.6|7802.9|7801.9|377
1749648900000|2025-06-11 13:35:00|7803.8|7802.8|7797.3|7796.3|7804.3|7803.3|7791.1|7790.1|427
1749649200000|2025-06-11 13:40:00|7797.2|7796.2|7794.1|7793.1|7800.8|7799.8|7793.6|7792.6|320
1749649500000|2025-06-11 13:45:00|7793.8|7792.8|7800.8|7799.8|7802.3|7801.3|7792.3|7791.3|337
1749649800000|2025-06-11 13:50:00|7800.5|7799.5|7803.7|7802.7|7804.3|7803.3|7796|7795|222
1749650100000|2025-06-11 13:55:00|7803.5|7802.5|7806.1|7805.1|7807|7806|7802|7801|313
1749650400000|2025-06-11 14:00:00|7806|7805|7795.5|7794.5|7809.7|7808.7|7791|7790|297
1749650700000|2025-06-11 14:05:00|7795.3|7794.3|7796|7795|7797|7796|7790.3|7789.3|165
1749651000000|2025-06-11 14:10:00|7796.1|7795.1|7792.3|7791.3|7798.4|7797.4|7790.2|7789.2|175
1749651300000|2025-06-11 14:15:00|7792.6|7791.6|7789.8|7788.8|7794.8|7793.8|7789.1|7788.1|177
1749651600000|2025-06-11 14:20:00|7789.6|7788.6|7787.9|7786.9|7796.3|7795.3|7787.4|7786.4|221
1749651900000|2025-06-11 14:25:00|7787.7|7786.7|7791.9|7790.9|7794.2|7793.2|7787.2|7786.2|1201
1749652200000|2025-06-11 14:30:00|7791.7|7790.7|7796.4|7795.4|7798|7797|7791.7|7790.7|129
1749652500000|2025-06-11 14:35:00|7795.4|7794.4|7792.4|7791.4|7798.5|7797.5|7791.9|7790.9|165
1749652800000|2025-06-11 14:40:00|7792.6|7791.6|7792.6|7791.6|7794.2|7793.2|7791.2|7790.2|120
1749653100000|2025-06-11 14:45:00|7792.3|7791.3|7789.6|7788.6|7792.3|7791.3|7785.4|7784.4|168
1749653400000|2025-06-11 14:50:00|7789.8|7788.8|7786|7785|7791.2|7790.2|7785.4|7784.4|129
1749653700000|2025-06-11 14:55:00|7785.8|7784.8|7784|7783|7790.7|7789.7|7784|7783|235
1749654000000|2025-06-11 15:00:00|7783.9|7782.9|7785.8|7784.8|7786.3|7785.3|7782.2|7781.2|277
1749654300000|2025-06-11 15:05:00|7785.6|7784.6|7784.3|7783.3|7788.6|7787.6|7773.3|7772.3|1462
1749654600000|2025-06-11 15:10:00|7784.8|7783.8|7785.7|7784.7|7788.1|7787.1|7783|7782|159
1749654900000|2025-06-11 15:15:00|7785.5|7784.5|7784.8|7783.8|7788.7|7787.7|7782.5|7781.5|397
1749655200000|2025-06-11 15:20:00|7784.5|7783.5|7784.2|7783.2|7785|7784|7779.5|7778.5|263
1749655500000|2025-06-11 15:25:00|7784.4|7783.4|7778.2|7777.2|7784.4|7783.4|7776.7|7775.7|779
1749655800000|2025-06-11 15:30:00|7778.3|7776.3|7774.4|7772.4|7779.4|7777.4|7770.9|7768.9|1434
1749656100000|2025-06-11 15:35:00|7774.9|7772.9|7777.3|7775.3|7779.2|7777.2|7774.9|7772.9|730
1749656400000|2025-06-11 15:40:00|7777|7775|7777.2|7775.2|7778.3|7776.3|7775.1|7773.1|201
1749656700000|2025-06-11 15:45:00|7777.7|7775.7|7781.1|7779.1|7783.1|7781.1|7777.7|7775.7|127
1749657000000|2025-06-11 15:50:00|7780.8|7778.8|7781.7|7779.7|7782.5|7780.5|7779|7777|99
1749657300000|2025-06-11 15:55:00|7781.4|7779.4|7778.4|7776.4|7781.4|7779.4|7774.7|7772.7|172
1749657600000|2025-06-11 16:00:00|7778.2|7776.2|7775.9|7773.9|7780.9|7778.9|7775.2|7773.2|90
1749657900000|2025-06-11 16:05:00|7776.2|7774.2|7771.8|7769.8|7777|7775|7769|7767|172
1749658200000|2025-06-11 16:10:00|7772.1|7770.1|7771.4|7769.4|7774|7772|7766.7|7764.7|58
1749658500000|2025-06-11 16:15:00|7771.6|7769.6|7768.6|7766.6|7772.6|7770.6|7766.8|7764.8|84
1749658800000|2025-06-11 16:20:00|7768.8|7766.8|7768.8|7766.8|7772|7770|7765.7|7763.7|74
1749659100000|2025-06-11 16:25:00|7769.1|7767.1|7773.4|7771.4|7774.3|7772.3|7768.6|7766.6|26
1749659400000|2025-06-11 16:30:00|7773.2|7771.2|7772.3|7770.3|7775|7773|7771.4|7769.4|27
1749659700000|2025-06-11 16:35:00|7772.1|7770.1|7768.5|7766.5|7773.1|7771.1|7768.5|7766.5|42
1749660000000|2025-06-11 16:40:00|7768.8|7766.8|7771.2|7769.2|7771.7|7769.7|7768.3|7766.3|21
1749660300000|2025-06-11 16:45:00|7771.5|7769.5|7773.2|7771.2|7774.8|7772.8|7770.5|7768.5|25
1749660600000|2025-06-11 16:50:00|7773|7771|7774.1|7772.1|7775.9|7773.9|7772.7|7770.7|21
1749660900000|2025-06-11 16:55:00|7774.4|7772.4|7775.8|7773.8|7776.3|7774.3|7773.6|7771.6|24
1749661200000|2025-06-11 17:00:00|7775.6|7773.6|7780|7778|7780.5|7778.5|7775.6|7773.6|24
1749661500000|2025-06-11 17:05:00|7780.3|7778.3|7782.3|7780.3|7782.7|7780.7|7778|7776|22
1749661800000|2025-06-11 17:10:00|7782.1|7780.1|7781|7779|7783.2|7781.2|7780.6|7778.6|16
1749662100000|2025-06-11 17:15:00|7780.8|7778.8|7781|7779|7783.1|7781.1|7779|7777|23
1749662400000|2025-06-11 17:20:00|7780.8|7778.8|7783.8|7781.8|7783.8|7781.8|7780.5|7778.5|13
1749662700000|2025-06-11 17:25:00|7783.6|7781.6|7783|7781|7785.9|7783.9|7782.5|7780.5|25
1749663000000|2025-06-11 17:30:00|7782.6|7780.6|7782.3|7780.3|7784.9|7782.9|7781.6|7779.6|59
1749663300000|2025-06-11 17:35:00|7782.1|7780.1|7782.2|7780.2|7783.3|7781.3|7780.5|7778.5|27
1749663600000|2025-06-11 17:40:00|7782|7780|7781.5|7779.5|7784|7782|7778.5|7776.5|40
1749663900000|2025-06-11 17:45:00|7781.7|7779.7|7779.4|7777.4|7782.2|7780.2|7779.4|7777.4|40
1749664200000|2025-06-11 17:50:00|7779.6|7777.6|7779.2|7777.2|7780.6|7778.6|7777.9|7775.9|63
1749664500000|2025-06-11 17:55:00|7779|7777|7775.7|7773.7|7780.7|7778.7|7775.2|7773.2|87
1749664800000|2025-06-11 18:00:00|7775|7773|7763.1|7761.1|7776.7|7774.7|7759.3|7757.3|369
1749665100000|2025-06-11 18:05:00|7763.3|7761.3|7766.4|7764.4|7767.4|7765.4|7759.4|7757.4|70
1749665400000|2025-06-11 18:10:00|7766.2|7764.2|7756.8|7754.8|7766.9|7764.9|7756.8|7754.8|183
1749665700000|2025-06-11 18:15:00|7756.5|7754.5|7755.5|7753.5|7756.5|7754.5|7747.5|7745.5|208
1749666000000|2025-06-11 18:20:00|7755.7|7753.7|7762.5|7760.5|7764.3|7762.3|7755.2|7753.2|107
1749666300000|2025-06-11 18:25:00|7762.8|7760.8|7760.6|7758.6|7764.5|7762.5|7759.4|7757.4|94
1749666600000|2025-06-11 18:30:00|7760.4|7758.4|7760.1|7758.1|7766.4|7764.4|7754.1|7752.1|200
1749666900000|2025-06-11 18:35:00|7759.9|7757.9|7764.8|7762.8|7766.8|7764.8|7757.9|7755.9|70
1749667200000|2025-06-11 18:40:00|7764.6|7762.6|7768.1|7766.1|7769.6|7767.6|7763.4|7761.4|46
1749667500000|2025-06-11 18:45:00|7767.6|7765.6|7772.1|7770.1|7772.9|7770.9|7767.4|7765.4|22
1749667800000|2025-06-11 18:50:00|7771.9|7769.9|7766.1|7764.1|7772.1|7770.1|7766.1|7764.1|116
1749668100000|2025-06-11 18:55:00|7765.9|7763.9|7760.8|7758.8|7767.5|7765.5|7760.3|7758.3|151
1749668400000|2025-06-11 19:00:00|7761|7759|7758.1|7756.1|7763.3|7761.3|7757.6|7755.6|159
1749668700000|2025-06-11 19:05:00|7757.6|7755.6|7759.1|7757.1|7760.9|7758.9|7754.2|7752.2|164
1749669000000|2025-06-11 19:10:00|7758.9|7756.9|7762.7|7760.7|7763.5|7761.5|7757.6|7755.6|41
1749669300000|2025-06-11 19:15:00|7762.5|7760.5|7756.3|7754.3|7764|7762|7755.8|7753.8|95
1749669600000|2025-06-11 19:20:00|7756.1|7754.1|7759.2|7757.2|7760.1|7758.1|7754.1|7752.1|146
1749669900000|2025-06-11 19:25:00|7758.9|7756.9|7756.9|7754.9|7761.4|7759.4|7754.2|7752.2|240
1749670200000|2025-06-11 19:30:00|7756.6|7754.6|7752.3|7750.3|7761|7759|7750.4|7748.4|190
1749670500000|2025-06-11 19:35:00|7752|7750|7757.3|7755.3|7758.7|7756.7|7750.8|7748.8|161
1749670800000|2025-06-11 19:40:00|7757.8|7755.8|7757.9|7755.9|7759|7757|7754|7752|117
1749671100000|2025-06-11 19:45:00|7758.2|7756.2|7756.3|7754.3|7760.5|7758.5|7756|7754|96
1749671400000|2025-06-11 19:50:00|7757.8|7755.8|7761.3|7759.3|7764.3|7762.3|7756.8|7754.8|164
1749671700000|2025-06-11 19:55:00|7761.8|7759.8|7762|7760|7763.8|7761.8|7758.5|7756.5|142
1749672000000|2025-06-11 20:00:00|7762.9|7758.9|7760.3|7756.3|7762.9|7758.9|7757.2|7753.2|0
1749672300000|2025-06-11 20:05:00|7760.4|7756.4|7760.9|7756.9|7762.2|7758.2|7759.5|7755.5|0
1749672600000|2025-06-11 20:10:00|7761.2|7757.2|7761.8|7757.8|7763.1|7759.1|7760.8|7756.8|0
1749672900000|2025-06-11 20:15:00|7761.9|7757.9|7766.1|7762.1|7767|7763|7761.5|7757.5|0
1749673200000|2025-06-11 20:20:00|7766.4|7762.4|7765.7|7761.7|7767|7763|7764.5|7760.5|0
1749673500000|2025-06-11 20:25:00|7765.4|7761.4|7764.4|7760.4|7766.3|7762.3|7764|7760|0
1749673800000|2025-06-11 20:30:00|7764.5|7760.5|7762.5|7758.5|7765|7761|7761.6|7757.6|0
1749674100000|2025-06-11 20:35:00|7761.6|7757.6|7761.4|7757.4|7762.4|7758.4|7760.1|7756.1|0
1749674400000|2025-06-11 20:40:00|7761.3|7757.3|7760.3|7756.3|7761.5|7757.5|7759.8|7755.8|0
1749674700000|2025-06-11 20:45:00|7760.4|7756.4|7759.9|7755.9|7761.4|7757.4|7759.2|7755.2|0
1749675000000|2025-06-11 20:50:00|7760.1|7756.1|7760.6|7756.6|7761.2|7757.2|7759.9|7755.9|0
1749675300000|2025-06-11 20:55:00|7760.3|7756.3|7760.9|7756.9|7761.8|7757.8|7759.6|7755.6|0
1749675600000|2025-06-11 21:00:00|7761.1|7757.1|7761.2|7757.2|7762.4|7758.4|7760.1|7756.1|0
1749675900000|2025-06-11 21:05:00|7761.5|7757.5|7762.1|7758.1|7762.1|7758.1|7761.4|7757.4|0
1749676200000|2025-06-11 21:10:00|7762.2|7758.2|7762.4|7758.4|7762.4|7758.4|7762.2|7758.2|0
1749676500000|2025-06-11 21:15:00|7762.7|7758.7|7763.1|7759.1|7763.2|7759.2|7761.6|7757.6|0
1749676800000|2025-06-11 21:20:00|7763|7759|7760.5|7756.5|7763|7759|7760.4|7756.4|0
1749677100000|2025-06-11 21:25:00|7760.6|7756.6|7758.5|7754.5|7761|7757|7758.5|7754.5|0
1749677400000|2025-06-11 21:30:00|7758.4|7754.4|7759.3|7755.3|7759.3|7755.3|7758.4|7754.4|0
1749677700000|2025-06-11 21:35:00|7759.4|7755.4|7759.4|7755.4|7759.5|7755.5|7759.2|7755.2|0
1749678000000|2025-06-11 21:40:00|7759.3|7755.3|7758.8|7754.8|7759.3|7755.3|7758.8|7754.8|0
1749678300000|2025-06-11 21:45:00|7759|7755|7758.7|7754.7|7759.4|7755.4|7758.5|7754.5|0
1749678600000|2025-06-11 21:50:00|7759.2|7755.2|7760.2|7756.2|7760.8|7756.8|7759.2|7755.2|0
1749678900000|2025-06-11 21:55:00|7759.9|7755.9|7759.6|7755.6|7760.4|7756.4|7759.5|7755.5|0
1749679200000|2025-06-11 22:00:00|7759.7|7755.7|7756.8|7752.8|7761.8|7757.8|7755.9|7751.9|0
1749679500000|2025-06-11 22:05:00|7756.9|7752.9|7761.2|7757.2|7761.9|7757.9|7756.8|7752.8|0
1749679800000|2025-06-11 22:10:00|7761.1|7757.1|7762.4|7758.4|7762.4|7758.4|7760.5|7756.5|0
1749680100000|2025-06-11 22:15:00|7762.2|7758.2|7760.9|7756.9|7762.2|7758.2|7760.5|7756.5|0
1749680400000|2025-06-11 22:20:00|7761.1|7757.1|7763|7759|7764|7760|7760.9|7756.9|0
1749680700000|2025-06-11 22:25:00|7762.9|7758.9|7765.4|7761.4|7766|7762|7762.5|7758.5|0
1749681000000|2025-06-11 22:30:00|7765.5|7761.5|7766.6|7762.6|7766.8|7762.8|7765.4|7761.4|0
1749681300000|2025-06-11 22:35:00|7766.7|7762.7|7763.8|7759.8|7767.4|7763.4|7763.2|7759.2|0
1749681600000|2025-06-11 22:40:00|7764|7760|7763.8|7759.8|7765.1|7761.1|7762.4|7758.4|0
1749681900000|2025-06-11 22:45:00|7764.1|7760.1|7763.5|7759.5|7764.1|7760.1|7762.7|7758.7|0
1749682200000|2025-06-11 22:50:00|7763.7|7759.7|7756|7752|7763.7|7759.7|7756|7752|0
1749682500000|2025-06-11 22:55:00|7755.9|7751.9|7754|7750|7755.9|7751.9|7751.7|7747.7|0
1749682800000|2025-06-11 23:00:00|7753.9|7749.9|7753.9|7749.9|7755.6|7751.6|7752.7|7748.7|0
1749683100000|2025-06-11 23:05:00|7753.7|7749.7|7754.6|7750.6|7755|7751|7750.4|7746.4|0
1749683400000|2025-06-11 23:10:00|7754.4|7750.4|7752.6|7748.6|7755.3|7751.3|7751|7747|0
1749683700000|2025-06-11 23:15:00|7752.7|7748.7|7751.3|7747.3|7753.1|7749.1|7750.7|7746.7|0
1749684000000|2025-06-11 23:20:00|7751.1|7747.1|7753.7|7749.7|7754.4|7750.4|7751|7747|0
1749684300000|2025-06-11 23:25:00|7753.6|7749.6|7752.6|7748.6|7753.9|7749.9|7751.7|7747.7|0
1749684600000|2025-06-11 23:30:00|7752.4|7748.4|7754.4|7750.4|7754.7|7750.7|7752|7748|0
1749684900000|2025-06-11 23:35:00|7754.5|7750.5|7757.2|7753.2|7758.2|7754.2|7754.5|7750.5|0
1749685200000|2025-06-11 23:40:00|7757.5|7753.5|7757.6|7753.6|7759.6|7755.6|7757.5|7753.5|0
1749685500000|2025-06-11 23:45:00|7757.8|7753.8|7754.6|7750.6|7757.8|7753.8|7754.3|7750.3|0
1749685800000|2025-06-11 23:50:00|7754.9|7750.9|7754.6|7750.6|7755|7751|7753|7749|0
1749686100000|2025-06-11 23:55:00|7754.7|7750.7|7753.7|7749.7|7755.9|7751.9|7753.6|7749.6|0
1749686400000|2025-06-12 00:00:00|7753.9|7749.9|7752.6|7748.6|7756.3|7752.3|7752.4|7748.4|0
1749686700000|2025-06-12 00:05:00|7752.3|7748.3|7751.4|7747.4|7752.4|7748.4|7748.7|7744.7|0
1749687000000|2025-06-12 00:10:00|7751|7747|7753.9|7749.9|7755.8|7751.8|7751|7747|0
1749687300000|2025-06-12 00:15:00|7754.1|7750.1|7747.4|7744.4|7754.9|7750.9|7746|7743|0
1749687600000|2025-06-12 00:20:00|7748.1|7745.1|7749.5|7746.5|7752.4|7749.4|7748.1|7745.1|0
1749687900000|2025-06-12 00:25:00|7750.9|7747.9|7747.3|7744.3|7752.4|7749.4|7745.8|7742.8|0
1749688200000|2025-06-12 00:30:00|7748|7745|7749.5|7746.5|7750.9|7747.9|7747.3|7744.3|0
1749688500000|2025-06-12 00:35:00|7748.1|7745.1|7745.2|7742.2|7748.1|7745.1|7742.4|7739.4|0
1749688800000|2025-06-12 00:40:00|7745.1|7742.1|7745.2|7742.2|7747.4|7744.4|7742.3|7739.3|0
1749689100000|2025-06-12 00:45:00|7744.5|7741.5|7743.8|7740.8|7745.2|7742.2|7743.8|7740.8|0
1749689400000|2025-06-12 00:50:00|7743.7|7740.7|7735.2|7732.2|7743.8|7740.8|7735.2|7732.2|0
1749689700000|2025-06-12 00:55:00|7736.6|7733.6|7740.9|7737.9|7740.9|7737.9|7736.6|7733.6|0
1749690000000|2025-06-12 01:00:00|7741|7738|7739.5|7736.5|7742.4|7739.4|7739.5|7736.5|0
1749690300000|2025-06-12 01:05:00|7739.6|7736.6|7740.9|7737.9|7741|7738|7739.5|7736.5|0
1749690600000|2025-06-12 01:10:00|7741|7738|7744.4|7741.4|7745.1|7742.1|7740.9|7737.9|0
1749690900000|2025-06-12 01:15:00|7745.1|7742.1|7746.6|7743.6|7746.6|7743.6|7745.1|7742.1|0
1749691200000|2025-06-12 01:20:00|7745.2|7742.2|7744.3|7741.3|7748|7745|7742.2|7739.2|0
1749691500000|2025-06-12 01:25:00|7743.6|7740.6|7736.5|7733.5|7745|7742|7735|7732|0
1749691800000|2025-06-12 01:30:00|7737.9|7734.9|7739.3|7736.3|7739.3|7736.3|7736.4|7733.4|0
1749692100000|2025-06-12 01:35:00|7738.6|7735.6|7732.2|7729.2|7739.3|7736.3|7732.1|7729.1|0
1749692400000|2025-06-12 01:40:00|7733.6|7730.6|7730.9|7727.9|7733.7|7730.7|7729.4|7726.4|0
1749692700000|2025-06-12 01:45:00|7729.5|7726.5|7729.4|7726.4|7730.8|7727.8|7728|7725|0
1749693000000|2025-06-12 01:50:00|7730.1|7727.1|7737.1|7734.1|7738.5|7735.5|7729.4|7726.4|0
1749693300000|2025-06-12 01:55:00|7737.2|7734.2|7740|7737|7740|7737|7737.1|7734.1|0
1749693600000|2025-06-12 02:00:00|7739.9|7736.9|7737.2|7734.2|7741.4|7738.4|7737.1|7734.1|0
1749693900000|2025-06-12 02:05:00|7737.1|7734.1|7735.7|7732.7|7737.2|7734.2|7735.7|7732.7|0
1749694200000|2025-06-12 02:10:00|7735|7732|7733|7730|7735|7732|7730.1|7727.1|0
1749694500000|2025-06-12 02:15:00|7732.9|7729.9|7735.8|7732.8|7735.8|7732.8|7731.5|7728.5|0
1749694800000|2025-06-12 02:20:00|7735.1|7732.1|7734.4|7731.4|7735.8|7732.8|7730.1|7727.1|0
1749695100000|2025-06-12 02:25:00|7733|7730|7734.4|7731.4|7735.8|7732.8|7733|7730|0
1749695400000|2025-06-12 02:30:00|7733|7730|7732.9|7729.9|7734.4|7731.4|7732.2|7729.2|0
1749695700000|2025-06-12 02:35:00|7733.6|7730.6|7734.4|7731.4|7734.4|7731.4|7732.9|7729.9|0
1749696000000|2025-06-12 02:40:00|7734.3|7731.3|7732.9|7729.9|7734.4|7731.4|7731.6|7728.6|0
1749696300000|2025-06-12 02:45:00|7732.2|7729.2|7731.5|7728.5|7732.9|7729.9|7731.5|7728.5|0
1749696600000|2025-06-12 02:50:00|7732.2|7729.2|7734.3|7731.3|7734.4|7731.4|7732.2|7729.2|0
1749696900000|2025-06-12 02:55:00|7735|7732|7735.8|7732.8|7735.8|7732.8|7734.3|7731.3|0
1749697200000|2025-06-12 03:00:00|7737.2|7734.2|7734.4|7731.4|7737.9|7734.9|7734.4|7731.4|0
1749697500000|2025-06-12 03:05:00|7735.8|7732.8|7735.8|7732.8|7735.8|7732.8|7733|7730|0
1749697800000|2025-06-12 03:10:00|7735.1|7732.1|7735.9|7732.9|7735.9|7732.9|7733|7730|0
1749698100000|2025-06-12 03:15:00|7736.6|7733.6|7735.9|7732.9|7737.3|7734.3|7734.5|7731.5|0
1749698400000|2025-06-12 03:20:00|7736|7733|7737.4|7734.4|7737.4|7734.4|7735.9|7732.9|0
1749698700000|2025-06-12 03:25:00|7738.1|7735.1|7738.8|7735.8|7738.8|7735.8|7737.4|7734.4|0
1749699300000|2025-06-12 03:35:00|7739.5|7736.5|7740.2|7737.2|7740.2|7737.2|7738.8|7735.8|0
1749699600000|2025-06-12 03:40:00|7738.8|7735.8|7737.4|7734.4|7738.8|7735.8|7736.7|7733.7|0
1749699900000|2025-06-12 03:45:00|7736.7|7733.7|7737.4|7734.4|7737.4|7734.4|7736|7733|0
1749700200000|2025-06-12 03:50:00|7737.3|7734.3|7737.3|7734.3|7737.4|7734.4|7737.3|7734.3|0
1749700500000|2025-06-12 03:55:00|7737.4|7734.4|7734.5|7731.5|7737.4|7734.4|7734.5|7731.5|0
1749700800000|2025-06-12 04:00:00|7734.6|7731.6|7738.8|7735.8|7738.8|7735.8|7734.5|7731.5|0
1749701100000|2025-06-12 04:05:00|7738.1|7735.1|7737.4|7734.4|7738.8|7735.8|7737.4|7734.4|0
1749701400000|2025-06-12 04:10:00|7737.3|7734.3|7734.5|7731.5|7737.4|7734.4|7734.5|7731.5|0
1749701700000|2025-06-12 04:15:00|7735.9|7732.9|7738.8|7735.8|7738.8|7735.8|7735.9|7732.9|0
1749702000000|2025-06-12 04:20:00|7737.4|7734.4|7737.4|7734.4|7738.8|7735.8|7737.4|7734.4|0
1749702300000|2025-06-12 04:25:00|7736.7|7733.7|7737.4|7734.4|7737.4|7734.4|7736|7733|0
1749702600000|2025-06-12 04:30:00|7737.3|7734.3|7737.4|7734.4|7737.4|7734.4|7737.3|7734.3|0
1749702900000|2025-06-12 04:35:00|7737.3|7734.3|7735.9|7732.9|7737.3|7734.3|7734.5|7731.5|0
1749703200000|2025-06-12 04:40:00|7736|7733|7736.6|7733.6|7737.3|7734.3|7735.9|7732.9|0
1749703500000|2025-06-12 04:45:00|7736|7733|7738.8|7735.8|7738.8|7735.8|7735.9|7732.9|0
1749703800000|2025-06-12 04:50:00|7737.4|7734.4|7738.8|7735.8|7738.8|7735.8|7737.4|7734.4|0
1749704100000|2025-06-12 04:55:00|7740.2|7737.2|7740.3|7737.3|7741.7|7738.7|7738.8|7735.8|0
1749704400000|2025-06-12 05:00:00|7740.2|7737.2|7741.6|7738.6|7741.6|7738.6|7738.8|7735.8|0
1749704700000|2025-06-12 05:05:00|7740.9|7737.9|7741.6|7738.6|7741.6|7738.6|7740.2|7737.2|0
1749705000000|2025-06-12 05:10:00|7740.2|7737.2|7738.8|7735.8|7740.2|7737.2|7738.8|7735.8|0
1749705300000|2025-06-12 05:15:00|7740.2|7737.2|7738.8|7735.8|7741.7|7738.7|7738.8|7735.8|0
1749705600000|2025-06-12 05:20:00|7740.2|7737.2|7744.4|7741.4|7744.5|7741.5|7738.8|7735.8|0
1749705900000|2025-06-12 05:25:00|7744.5|7741.5|7743|7740|7744.5|7741.5|7743|7740|0
1749706200000|2025-06-12 05:30:00|7743.1|7740.1|7744.4|7741.4|7744.5|7741.5|7741.6|7738.6|0
1749706500000|2025-06-12 05:35:00|7744.5|7741.5|7738.8|7735.8|7744.5|7741.5|7738.8|7735.8|0
1749706800000|2025-06-12 05:40:00|7738.7|7735.7|7735.9|7732.9|7738.7|7735.7|7735.9|7732.9|0
1749707100000|2025-06-12 05:45:00|7737.3|7734.3|7737.3|7734.3|7738.7|7735.7|7735.9|7732.9|0
1749707400000|2025-06-12 05:50:00|7735.9|7732.9|7731.8|7728.8|7736|7733|7731.8|7728.8|0
1749707700000|2025-06-12 05:55:00|7733.2|7730.2|7733.3|7730.3|7734.7|7731.7|7730.5|7727.5|0
1749708000000|2025-06-12 06:00:00|7731.9|7728.9|7736.2|7734.2|7739.3|7737.3|7727.2|7725.2|456
1749708300000|2025-06-12 06:05:00|7735.9|7733.9|7737.5|7735.5|7739.1|7737.1|7733.7|7731.7|55
1749708600000|2025-06-12 06:10:00|7737.7|7735.7|7739.8|7737.8|7741.2|7739.2|7736|7734|40
1749708900000|2025-06-12 06:15:00|7740.3|7738.3|7742|7740|7745.2|7743.2|7739.9|7737.9|53
1749709200000|2025-06-12 06:20:00|7742.2|7740.2|7744.9|7742.9|7746|7744|7740.5|7738.5|69
1749709500000|2025-06-12 06:25:00|7745.1|7743.1|7737.6|7735.6|7745.9|7743.9|7737.4|7735.4|32
1749709800000|2025-06-12 06:30:00|7737.9|7735.9|7741.8|7739.8|7743.4|7741.4|7736.2|7734.2|22
1749710100000|2025-06-12 06:35:00|7740.2|7738.2|7737|7735|7742.2|7740.2|7735.5|7733.5|29
1749710400000|2025-06-12 06:40:00|7736.7|7734.7|7737.9|7735.9|7739.6|7737.6|7735.7|7733.7|29
1749710700000|2025-06-12 06:45:00|7737.4|7735.4|7736|7734|7737.4|7735.4|7734.5|7732.5|30
1749711000000|2025-06-12 06:50:00|7736.2|7734.2|7739|7737|7744.2|7742.2|7735.7|7733.7|122
1749711300000|2025-06-12 06:55:00|7738.8|7736.8|7738.4|7736.4|7742.6|7740.6|7732.8|7730.8|470
1749711600000|2025-06-12 07:00:00|7737.4|7737.4|7745|7744|7747.8|7746.8|7732.5|7731.5|1619
1749711900000|2025-06-12 07:05:00|7744.7|7743.7|7746.8|7745.8|7751|7750|7742.8|7741.8|481
1749712200000|2025-06-12 07:10:00|7746.5|7745.5|7743.8|7742.8|7747.8|7746.8|7739.8|7738.8|331
1749712500000|2025-06-12 07:15:00|7744.1|7743.1|7740.1|7739.1|7746|7745|7739.1|7738.1|379
1749712800000|2025-06-12 07:20:00|7740.3|7739.3|7743.2|7742.2|7743.5|7742.5|7736.5|7735.5|326
1749713100000|2025-06-12 07:25:00|7743.5|7742.5|7734.7|7733.7|7744|7743|7731.3|7730.3|339
1749713400000|2025-06-12 07:30:00|7734.8|7733.8|7728.4|7727.4|7735.1|7734.1|7721.8|7720.8|625
1749713700000|2025-06-12 07:35:00|7728.2|7727.2|7719.6|7718.6|7729.6|7728.6|7719.3|7718.3|373
1749714000000|2025-06-12 07:40:00|7719.5|7718.5|7723.5|7722.5|7723.7|7722.7|7716.6|7715.6|355
1749714300000|2025-06-12 07:45:00|7723|7722|7723.2|7722.2|7725|7724|7714.1|7713.1|437
1749714600000|2025-06-12 07:50:00|7722.7|7721.7|7711.5|7710.5|7723.2|7722.2|7710.9|7709.9|351
1749714900000|2025-06-12 07:55:00|7710.5|7709.5|7709.7|7708.7|7714.4|7713.4|7708.6|7707.6|379
1749715200000|2025-06-12 08:00:00|7709.9|7708.9|7697.7|7696.7|7710.6|7709.6|7697.4|7696.4|570
1749715500000|2025-06-12 08:05:00|7697.4|7696.4|7708.4|7707.4|7710.6|7709.6|7696.9|7695.9|422
1749715800000|2025-06-12 08:10:00|7708.5|7707.5|7710.5|7709.5|7714.3|7713.3|7708|7707|329
1749716100000|2025-06-12 08:15:00|7710.2|7709.2|7709|7708|7711.4|7710.4|7702.1|7701.1|431
1749716400000|2025-06-12 08:20:00|7709.2|7708.2|7709.3|7708.3|7714|7713|7705.7|7704.7|299
1749716700000|2025-06-12 08:25:00|7709.6|7708.6|7711.2|7710.2|7713.8|7712.8|7708.4|7707.4|1999
1749717000000|2025-06-12 08:30:00|7711.1|7710.1|7714.9|7713.9|7716.9|7715.9|7709.3|7708.3|345
1749717300000|2025-06-12 08:35:00|7714.6|7713.6|7712.6|7711.6|7716.4|7715.4|7710.1|7709.1|361
1749717600000|2025-06-12 08:40:00|7712.1|7711.1|7714.6|7713.6|7719.6|7718.6|7712.1|7711.1|382
1749717900000|2025-06-12 08:45:00|7714.4|7713.4|7723.1|7722.1|7724.1|7723.1|7714.4|7713.4|482
1749718200000|2025-06-12 08:50:00|7722.7|7721.7|7728.3|7727.3|7729|7728|7721.2|7720.2|1400
1749718500000|2025-06-12 08:55:00|7728.1|7727.1|7732.2|7731.2|7733.5|7732.5|7727.8|7726.8|842
1749718800000|2025-06-12 09:00:00|7732.4|7731.4|7735.2|7734.2|7736.5|7735.5|7730|7729|186
1749719100000|2025-06-12 09:05:00|7735.3|7734.3|7738.9|7737.9|7740.1|7739.1|7735.3|7734.3|209
1749719400000|2025-06-12 09:10:00|7738.7|7737.7|7740.6|7739.6|7742|7741|7737.1|7736.1|198
1749719700000|2025-06-12 09:15:00|7740.9|7739.9|7741|7740|7745.1|7744.1|7739.5|7738.5|188
1749720000000|2025-06-12 09:20:00|7740.9|7739.9|7741.1|7740.1|7744.8|7743.8|7740.1|7739.1|329
1749720300000|2025-06-12 09:25:00|7741.4|7740.4|7737.4|7736.4|7741.5|7740.5|7737.1|7736.1|217
1749720600000|2025-06-12 09:30:00|7737.5|7736.5|7732.7|7731.7|7738.7|7737.7|7729|7728|196
1749720900000|2025-06-12 09:35:00|7733|7732|7735.1|7734.1|7740.7|7739.7|7732.4|7731.4|358
1749721200000|2025-06-12 09:40:00|7735.4|7734.4|7732.4|7731.4|7735.9|7734.9|7730.4|7729.4|182
1749721500000|2025-06-12 09:45:00|7732.1|7731.1|7729|7728|7732.6|7731.6|7726.9|7725.9|204
1749721800000|2025-06-12 09:50:00|7729.7|7728.7|7723.8|7722.8|7729.7|7728.7|7721.5|7720.5|168
1749722100000|2025-06-12 09:55:00|7724|7723|7723.7|7722.7|7727|7726|7722.4|7721.4|97
1749722400000|2025-06-12 10:00:00|7723.4|7722.4|7722.8|7721.8|7725.3|7724.3|7717.6|7716.6|189
1749722700000|2025-06-12 10:05:00|7723.1|7722.1|7720.3|7719.3|7727.3|7726.3|7719.9|7718.9|117
1749723000000|2025-06-12 10:10:00|7720.6|7719.6|7717.5|7716.5|7720.8|7719.8|7713.5|7712.5|159
1749723300000|2025-06-12 10:15:00|7717.7|7716.7|7719.1|7718.1|7723|7722|7717.7|7716.7|139
1749723600000|2025-06-12 10:20:00|7718.9|7717.9|7708.4|7707.4|7719|7718|7707.9|7706.9|267
1749723900000|2025-06-12 10:25:00|7708.7|7707.7|7710.6|7709.6|7711.8|7710.8|7706.6|7705.6|142
1749724200000|2025-06-12 10:30:00|7710.3|7709.3|7712.8|7711.8|7714.6|7713.6|7710.3|7709.3|183
1749724500000|2025-06-12 10:35:00|7712.3|7711.3|7718.5|7717.5|7719|7718|7710.3|7709.3|102
1749724800000|2025-06-12 10:40:00|7717.9|7716.9|7713.9|7712.9|7720.4|7719.4|7713.7|7712.7|99
1749725100000|2025-06-12 10:45:00|7715.2|7714.2|7718.7|7717.7|7721.2|7720.2|7714.9|7713.9|148
1749725400000|2025-06-12 10:50:00|7718.9|7717.9|7725|7724|7725.1|7724.1|7717.9|7716.9|132
1749725700000|2025-06-12 10:55:00|7725.3|7724.3|7722.3|7721.3|7726.1|7725.1|7719.3|7718.3|74
1749726000000|2025-06-12 11:00:00|7722.4|7721.4|7721|7720|7724|7723|7719.2|7718.2|65
1749726300000|2025-06-12 11:05:00|7720.8|7719.8|7721.5|7720.5|7721.5|7720.5|7716.5|7715.5|82
1749726600000|2025-06-12 11:10:00|7721.7|7720.7|7719.9|7718.9|7722.9|7721.9|7717.8|7716.8|82
1749726900000|2025-06-12 11:15:00|7719.7|7718.7|7721.4|7720.4|7721.4|7720.4|7717.2|7716.2|68
1749727200000|2025-06-12 11:20:00|7721.1|7720.1|7720|7719|7722.2|7721.2|7719.1|7718.1|89
1749727500000|2025-06-12 11:25:00|7719.7|7718.7|7719.7|7718.7|7721.2|7720.2|7717.2|7716.2|103
1749727800000|2025-06-12 11:30:00|7719.9|7718.9|7723.4|7722.4|7726.2|7725.2|7717.7|7716.7|164
1749728100000|2025-06-12 11:35:00|7723.2|7722.2|7719.8|7718.8|7725.9|7724.9|7718.4|7717.4|157
1749728400000|2025-06-12 11:40:00|7720|7719|7725|7724|7725.3|7724.3|7719.5|7718.5|73
1749728700000|2025-06-12 11:45:00|7725.3|7724.3|7726.3|7725.3|7729.3|7728.3|7724.8|7723.8|66
1749729000000|2025-06-12 11:50:00|7725.7|7724.7|7722.5|7721.5|7725.9|7724.9|7719.3|7718.3|157
1749729300000|2025-06-12 11:55:00|7722.8|7721.8|7722.6|7721.6|7723.5|7722.5|7720|7719|74
1749729600000|2025-06-12 12:00:00|7723.1|7722.1|7728.1|7727.1|7728.4|7727.4|7722.8|7721.8|98
1749729900000|2025-06-12 12:05:00|7728.4|7727.4|7732.7|7731.7|7732.7|7731.7|7727.8|7726.8|109
1749730200000|2025-06-12 12:10:00|7732.1|7731.1|7731.8|7730.8|7734.6|7733.6|7729.2|7728.2|64
1749730500000|2025-06-12 12:15:00|7732|7731|7737.5|7736.5|7737.8|7736.8|7729.3|7728.3|120
1749730800000|2025-06-12 12:20:00|7737.7|7736.7|7738.3|7737.3|7739.1|7738.1|7735.2|7734.2|153
1749731100000|2025-06-12 12:25:00|7738.1|7737.1|7739|7738|7742.5|7741.5|7737.9|7736.9|150
1749731400000|2025-06-12 12:30:00|7739.1|7738.1|7743.2|7742.2|7745.8|7744.8|7738.3|7737.3|390
1749731700000|2025-06-12 12:35:00|7743.5|7742.5|7741.8|7740.8|7746.6|7745.6|7740.3|7739.3|139
1749732000000|2025-06-12 12:40:00|7741.7|7740.7|7745.2|7744.2|7746.5|7745.5|7741.7|7740.7|146
1749732300000|2025-06-12 12:45:00|7745|7744|7744.2|7743.2|7747.2|7746.2|7743.5|7742.5|96
1749732600000|2025-06-12 12:50:00|7744.4|7743.4|7742.4|7741.4|7744.7|7743.7|7739.7|7738.7|97
1749732900000|2025-06-12 12:55:00|7742.7|7741.7|7746|7745|7746.9|7745.9|7741.7|7740.7|132
1749733200000|2025-06-12 13:00:00|7745.9|7744.9|7751.1|7750.1|7753.1|7752.1|7740|7739|518
1749733500000|2025-06-12 13:05:00|7750.9|7749.9|7747.2|7746.2|7751.4|7750.4|7746.7|7745.7|117
1749733800000|2025-06-12 13:10:00|7747.1|7746.1|7744.7|7743.7|7750.2|7749.2|7744.2|7743.2|123
1749734100000|2025-06-12 13:15:00|7745|7744|7745.6|7744.6|7746.6|7745.6|7743|7742|91
1749734400000|2025-06-12 13:20:00|7745.7|7744.7|7745.2|7744.2|7745.7|7744.7|7740.2|7739.2|97
1749734700000|2025-06-12 13:25:00|7745|7744|7742.5|7741.5|7746|7745|7740.7|7739.7|130
1749735000000|2025-06-12 13:30:00|7742.6|7741.6|7739|7738|7743.6|7742.6|7737.2|7736.2|354
1749735300000|2025-06-12 13:35:00|7739.2|7738.2|7746.9|7745.9|7747.4|7746.4|7738|7737|234
1749735600000|2025-06-12 13:40:00|7746.4|7745.4|7751.6|7750.6|7753|7752|7745.7|7744.7|322
1749735900000|2025-06-12 13:45:00|7751.1|7750.1|7752.8|7751.8|7754.8|7753.8|7746.6|7745.6|284
1749736200000|2025-06-12 13:50:00|7753|7752|7752.9|7751.9|7754.2|7753.2|7750.8|7749.8|151
1749736500000|2025-06-12 13:55:00|7753.2|7752.2|7750.9|7749.9|7754.2|7753.2|7749.2|7748.2|181
1749736800000|2025-06-12 14:00:00|7750.7|7749.7|7755.2|7754.2|7760.2|7759.2|7750.7|7749.7|243
1749737100000|2025-06-12 14:05:00|7755.5|7754.5|7761.9|7760.9|7762|7761|7755.2|7754.2|260
1749737400000|2025-06-12 14:10:00|7761.6|7760.6|7766.2|7765.2|7766.4|7765.4|7760.2|7759.2|225
1749737700000|2025-06-12 14:15:00|7765.9|7764.9|7774.1|7773.1|7774.6|7773.6|7764.8|7763.8|649
1749738000000|2025-06-12 14:20:00|7773.8|7772.8|7775.8|7774.8|7777.7|7776.7|7772.1|7771.1|339
1749738300000|2025-06-12 14:25:00|7776.3|7775.3|7778.6|7777.6|7779.7|7778.7|7773.3|7772.3|274
1749738600000|2025-06-12 14:30:00|7778.7|7777.7|7779.7|7778.7|7782.2|7781.2|7777|7776|447
1749738900000|2025-06-12 14:35:00|7779.5|7778.5|7781.1|7780.1|7782.4|7781.4|7777.9|7776.9|264
1749739200000|2025-06-12 14:40:00|7781.4|7780.4|7782.2|7781.2|7784.8|7783.8|7779.7|7778.7|263
1749739500000|2025-06-12 14:45:00|7781.9|7780.9|7780.8|7779.8|7784.1|7783.1|7778.9|7777.9|304
1749739800000|2025-06-12 14:50:00|7781.1|7780.1|7775.5|7774.5|7781.1|7780.1|7773.9|7772.9|349
1749740100000|2025-06-12 14:55:00|7775.8|7774.8|7778.4|7777.4|7779.6|7778.6|7775.2|7774.2|304
1749740400000|2025-06-12 15:00:00|7778.2|7777.2|7778.8|7777.8|7781.8|7780.8|7775.6|7774.6|350
1749740700000|2025-06-12 15:05:00|7779.1|7778.1|7777.8|7776.8|7779.5|7778.5|7776.5|7775.5|297
1749741000000|2025-06-12 15:10:00|7777.7|7776.7|7778.5|7777.5|7780.5|7779.5|7776|7775|286
1749741300000|2025-06-12 15:15:00|7778|7777|7772.2|7771.2|7780.2|7779.2|7771.2|7770.2|550
1749741600000|2025-06-12 15:20:00|7772.4|7771.4|7765.3|7764.3|7773.2|7772.2|7764.8|7763.8|906
1749741900000|2025-06-12 15:25:00|7765|7764|7763.1|7762.1|7765.8|7764.8|7759.8|7758.8|1017
1749742200000|2025-06-12 15:30:00|7763.6|7761.6|7762.4|7760.4|7766.4|7764.4|7756.9|7754.9|2620
1749742500000|2025-06-12 15:35:00|7762.9|7760.9|7760.1|7758.1|7768.1|7766.1|7759.1|7757.1|1545
1749742800000|2025-06-12 15:40:00|7759.8|7757.8|7761.4|7759.4|7762.8|7760.8|7758.9|7756.9|166
1749743100000|2025-06-12 15:45:00|7761.6|7759.6|7755.2|7753.2|7762.4|7760.4|7753.5|7751.5|142
1749743400000|2025-06-12 15:50:00|7755.4|7753.4|7756|7754|7756.7|7754.7|7753.3|7751.3|113
1749743700000|2025-06-12 15:55:00|7756.5|7754.5|7757.1|7755.1|7759.1|7757.1|7754.3|7752.3|87
1749744000000|2025-06-12 16:00:00|7758.3|7756.3|7759|7757|7762.6|7760.6|7757|7755|85
1749744300000|2025-06-12 16:05:00|7759.2|7757.2|7764|7762|7764|7762|7756.6|7754.6|190
1749744600000|2025-06-12 16:10:00|7764.2|7762.2|7766|7764|7768.6|7766.6|7763.6|7761.6|105
1749744900000|2025-06-12 16:15:00|7766.3|7764.3|7762.5|7760.5|7767.6|7765.6|7761.3|7759.3|26
1749745200000|2025-06-12 16:20:00|7762.8|7760.8|7757.6|7755.6|7764.6|7762.6|7756.6|7754.6|27
1749745500000|2025-06-12 16:25:00|7757.9|7755.9|7762.3|7760.3|7766.4|7764.4|7757.9|7755.9|91
1749745800000|2025-06-12 16:30:00|7762.5|7760.5|7764.4|7762.4|7764.9|7762.9|7755.8|7753.8|111
1749746100000|2025-06-12 16:35:00|7764.1|7762.1|7768.1|7766.1|7768.6|7766.6|7764.1|7762.1|547
1749746400000|2025-06-12 16:40:00|7768.4|7766.4|7767|7765|7768.9|7766.9|7765.3|7763.3|31
1749746700000|2025-06-12 16:45:00|7767.3|7765.3|7765.3|7763.3|7767.5|7765.5|7763.4|7761.4|23
1749747000000|2025-06-12 16:50:00|7765.5|7763.5|7761.3|7759.3|7765.8|7763.8|7761.2|7759.2|25
1749747300000|2025-06-12 16:55:00|7761|7759|7763.6|7761.6|7765.3|7763.3|7760.5|7758.5|20
1749747600000|2025-06-12 17:00:00|7763.3|7761.3|7767.9|7765.9|7769.6|7767.6|7763.3|7761.3|25
1749747900000|2025-06-12 17:05:00|7768.1|7766.1|7767.6|7765.6|7769.6|7767.6|7766.4|7764.4|11
1749748200000|2025-06-12 17:10:00|7768.1|7766.1|7769.1|7767.1|7769.7|7767.7|7767|7765|35
1749748500000|2025-06-12 17:15:00|7769.4|7767.4|7769.8|7767.8|7770.9|7768.9|7766.6|7764.6|15
1749748800000|2025-06-12 17:20:00|7770|7768|7767.6|7765.6|7770.8|7768.8|7767.3|7765.3|7
1749749100000|2025-06-12 17:25:00|7767.4|7765.4|7768.9|7766.9|7769.4|7767.4|7766.4|7764.4|10
1749749400000|2025-06-12 17:30:00|7768.6|7766.6|7772.7|7770.7|7773.5|7771.5|7768.6|7766.6|14
1749749700000|2025-06-12 17:35:00|7772.4|7770.4|7772.2|7770.2|7772.8|7770.8|7769.8|7767.8|3
1749750000000|2025-06-12 17:40:00|7771.9|7769.9|7773.5|7771.5|7773.5|7771.5|7771|7769|11
1749750300000|2025-06-12 17:45:00|7773.7|7771.7|7772.6|7770.6|7774|7772|7771.3|7769.3|9
1749750600000|2025-06-12 17:50:00|7772.4|7770.4|7773.6|7771.6|7773.9|7771.9|7772.2|7770.2|5
1749750900000|2025-06-12 17:55:00|7773.3|7771.3|7772.8|7770.8|7773.8|7771.8|7771.3|7769.3|11
1749751200000|2025-06-12 18:00:00|7773.6|7771.6|7775.2|7773.2|7775.2|7773.2|7773|7771|45
1749751500000|2025-06-12 18:05:00|7775|7773|7774.3|7772.3|7777.2|7775.2|7773.3|7771.3|19
1749751800000|2025-06-12 18:10:00|7774.1|7772.1|7772.1|7770.1|7774.9|7772.9|7771.8|7769.8|5
1749752100000|2025-06-12 18:15:00|7772.3|7770.3|7772.7|7770.7|7773.8|7771.8|7771.7|7769.7|4
1749752400000|2025-06-12 18:20:00|7773|7771|7769.9|7767.9|7773.2|7771.2|7769.8|7767.8|6
1749752700000|2025-06-12 18:25:00|7770.2|7768.2|7769.1|7767.1|7770.5|7768.5|7765.5|7763.5|30
1749753000000|2025-06-12 18:30:00|7769.4|7767.4|7766.6|7764.6|7769.4|7767.4|7765.4|7763.4|12
1749753300000|2025-06-12 18:35:00|7766.9|7764.9|7769.5|7767.5|7769.5|7767.5|7766.3|7764.3|8
1749753600000|2025-06-12 18:40:00|7769.8|7767.8|7767.9|7765.9|7770|7768|7767.7|7765.7|16
1749753900000|2025-06-12 18:45:00|7768.2|7766.2|7769.9|7767.9|7769.9|7767.9|7766.4|7764.4|4
1749754200000|2025-06-12 18:50:00|7769.7|7767.7|7770.4|7768.4|7772.4|7770.4|7768.9|7766.9|13
1749754500000|2025-06-12 18:55:00|7770.1|7768.1|7772|7770|7772|7770|7768.5|7766.5|4
1749754800000|2025-06-12 19:00:00|7771.5|7769.5|7771.5|7769.5|7773|7771|7770.8|7768.8|7
1749755100000|2025-06-12 19:05:00|7771.3|7769.3|7770.3|7768.3|7772.3|7770.3|7769|7767|6
1749755400000|2025-06-12 19:10:00|7770.5|7768.5|7770.3|7768.3|7771.1|7769.1|7769.2|7767.2|4
1749755700000|2025-06-12 19:15:00|7770.6|7768.6|7771.4|7769.4|7773.3|7771.3|7769.8|7767.8|7
1749756000000|2025-06-12 19:20:00|7771.1|7769.1|7770.3|7768.3|7772.4|7770.4|7769.1|7767.1|1
1749756300000|2025-06-12 19:25:00|7770|7768|7770.7|7768.7|7771|7769|7768.4|7766.4|13
1749756600000|2025-06-12 19:30:00|7770.5|7768.5|7769.5|7767.5|7771.1|7769.1|7767.8|7765.8|16
1749756900000|2025-06-12 19:35:00|7769.2|7767.2|7769.2|7767.2|7770.1|7768.1|7767.9|7765.9|11
1749757200000|2025-06-12 19:40:00|7768.5|7766.5|7765.1|7763.1|7769|7767|7764.8|7762.8|29
1749757500000|2025-06-12 19:45:00|7765.4|7763.4|7767.6|7765.6|7767.8|7765.8|7764.1|7762.1|13
1749757800000|2025-06-12 19:50:00|7767.3|7765.3|7768.6|7766.6|7770.3|7768.3|7766.3|7764.3|61
1749758100000|2025-06-12 19:55:00|7768.9|7766.9|7772.2|7770.2|7772.2|7770.2|7767.7|7765.7|99
1749758400000|2025-06-12 20:00:00|7771.7|7767.7|7769.1|7765.1|7772.3|7768.3|7768.4|7764.4|0
1749758700000|2025-06-12 20:05:00|7769.2|7765.2|7769.4|7765.4|7771.7|7767.7|7768.6|7764.6|0
1749759000000|2025-06-12 20:10:00|7769.7|7765.7|7768.6|7764.6|7771.3|7767.3|7768.6|7764.6|0
1749759300000|2025-06-12 20:15:00|7768.3|7764.3|7767.1|7763.1|7769.1|7765.1|7766.8|7762.8|0
1749759600000|2025-06-12 20:20:00|7766.8|7762.8|7765.4|7761.4|7767.1|7763.1|7765.1|7761.1|0
1749759900000|2025-06-12 20:25:00|7765.1|7761.1|7765.5|7761.5|7766.8|7762.8|7764.9|7760.9|0
1749760200000|2025-06-12 20:30:00|7765.2|7761.2|7765.4|7761.4|7765.5|7761.5|7763.4|7759.4|0
1749760500000|2025-06-12 20:35:00|7764.5|7760.5|7766.5|7762.5|7766.8|7762.8|7764.5|7760.5|0
1749760800000|2025-06-12 20:40:00|7766.2|7762.2|7764.2|7760.2|7766.8|7762.8|7763.6|7759.6|0
1749761100000|2025-06-12 20:45:00|7763.9|7759.9|7764.5|7760.5|7765.1|7761.1|7763.9|7759.9|0
1749761400000|2025-06-12 20:50:00|7764.2|7760.2|7764.8|7760.8|7765.2|7761.2|7763.1|7759.1|0
1749761700000|2025-06-12 20:55:00|7764.7|7760.7|7763.1|7759.1|7764.9|7760.9|7763.1|7759.1|0
1749762000000|2025-06-12 21:00:00|7763.5|7759.5|7763.8|7759.8|7764.4|7760.4|7763.5|7759.5|0
1749762300000|2025-06-12 21:05:00|7763.4|7759.4|7764.2|7760.2|7764.2|7760.2|7763.2|7759.2|0
1749762600000|2025-06-12 21:10:00|7764.5|7760.5|7764.2|7760.2|7764.5|7760.5|7763.9|7759.9|0
1749762900000|2025-06-12 21:15:00|7764.4|7760.4|7764.2|7760.2|7764.7|7760.7|7763.9|7759.9|0
1749763200000|2025-06-12 21:20:00|7763.9|7759.9|7763.5|7759.5|7763.9|7759.9|7763.2|7759.2|0
1749763500000|2025-06-12 21:25:00|7764.1|7760.1|7763.8|7759.8|7764.1|7760.1|7763.6|7759.6|0
1749763800000|2025-06-12 21:30:00|7763.6|7759.6|7764.5|7760.5|7764.5|7760.5|7763.6|7759.6|0
1749764100000|2025-06-12 21:35:00|7764.4|7760.4|7765.8|7761.8|7766.1|7762.1|7764.4|7760.4|0
1749764700000|2025-06-12 21:45:00|7766|7762|7766.2|7762.2|7766.8|7762.8|7766|7762|0
1749765000000|2025-06-12 21:50:00|7766.3|7762.3|7766.1|7762.1|7766.4|7762.4|7765.8|7761.8|0
1749765300000|2025-06-12 21:55:00|7766.2|7762.2|7766.1|7762.1|7766.5|7762.5|7766.1|7762.1|0
1749765600000|2025-06-12 22:00:00|7765.8|7761.8|7759.7|7755.7|7765.8|7761.8|7758.3|7754.3|0
1749765900000|2025-06-12 22:05:00|7759.9|7755.9|7758.3|7754.3|7760.8|7756.8|7757.1|7753.1|0
1749766200000|2025-06-12 22:10:00|7758.4|7754.4|7760.5|7756.5|7760.6|7756.6|7758.3|7754.3|0
1749766500000|2025-06-12 22:15:00|7760.2|7756.2|7757.7|7753.7|7760.2|7756.2|7757.4|7753.4|0
1749766800000|2025-06-12 22:20:00|7757.9|7753.9|7757.7|7753.7|7758.7|7754.7|7757.1|7753.1|0
1749767100000|2025-06-12 22:25:00|7757.1|7753.1|7756|7752|7757.4|7753.4|7755.1|7751.1|0
1749767400000|2025-06-12 22:30:00|7755.7|7751.7|7754.1|7750.1|7755.7|7751.7|7751.1|7747.1|0
1749767700000|2025-06-12 22:35:00|7754|7750|7753.4|7749.4|7754.5|7750.5|7752.6|7748.6|0
1749768000000|2025-06-12 22:40:00|7753.5|7749.5|7754|7750|7754.3|7750.3|7752.6|7748.6|0
1749768300000|2025-06-12 22:45:00|7753.9|7749.9|7756.6|7752.6|7757.6|7753.6|7753.9|7749.9|0
1749768600000|2025-06-12 22:50:00|7756.9|7752.9|7756|7752|7757.2|7753.2|7756|7752|0
1749768900000|2025-06-12 22:55:00|7755.9|7751.9|7757.1|7753.1|7758.1|7754.1|7755.9|7751.9|0
1749769200000|2025-06-12 23:00:00|7757|7753|7756.2|7752.2|7757.3|7753.3|7755.6|7751.6|0
1749769500000|2025-06-12 23:05:00|7756.3|7752.3|7757.1|7753.1|7758.4|7754.4|7755.9|7751.9|0
1749769800000|2025-06-12 23:10:00|7757|7753|7757.1|7753.1|7757.3|7753.3|7756.2|7752.2|0
1749770100000|2025-06-12 23:15:00|7757.2|7753.2|7756.2|7752.2|7757.9|7753.9|7756.2|7752.2|0
1749770400000|2025-06-12 23:20:00|7756|7752|7757.3|7753.3|7757.6|7753.6|7755.9|7751.9|0
1749770700000|2025-06-12 23:25:00|7757.5|7753.5|7756.9|7752.9|7757.8|7753.8|7756.3|7752.3|0
1749771000000|2025-06-12 23:30:00|7756.8|7752.8|7757.3|7753.3|7757.6|7753.6|7755.2|7751.2|0
1749771300000|2025-06-12 23:35:00|7757.4|7753.4|7757.6|7753.6|7758|7754|7755.7|7751.7|0
1749771600000|2025-06-12 23:40:00|7757.4|7753.4|7755.7|7751.7|7758.7|7754.7|7752.4|7748.4|0
1749771900000|2025-06-12 23:45:00|7755.4|7751.4|7755.3|7751.3|7756.9|7752.9|7753.4|7749.4|0
1749772200000|2025-06-12 23:50:00|7755.4|7751.4|7754.4|7750.4|7756.6|7752.6|7753.5|7749.5|0
1749772500000|2025-06-12 23:55:00|7754.7|7750.7|7733|7729|7754.7|7750.7|7732.8|7728.8|0
1749686400000|2025-06-12 00:00:00|7753.9|7749.9|7752.6|7748.6|7756.3|7752.3|7752.4|7748.4|0
1749686700000|2025-06-12 00:05:00|7752.3|7748.3|7751.4|7747.4|7752.4|7748.4|7748.7|7744.7|0
1749687000000|2025-06-12 00:10:00|7751|7747|7753.9|7749.9|7755.8|7751.8|7751|7747|0
1749687300000|2025-06-12 00:15:00|7754.1|7750.1|7747.4|7744.4|7754.9|7750.9|7746|7743|0
1749687600000|2025-06-12 00:20:00|7748.1|7745.1|7749.5|7746.5|7752.4|7749.4|7748.1|7745.1|0
1749687900000|2025-06-12 00:25:00|7750.9|7747.9|7747.3|7744.3|7752.4|7749.4|7745.8|7742.8|0
1749688200000|2025-06-12 00:30:00|7748|7745|7749.5|7746.5|7750.9|7747.9|7747.3|7744.3|0
1749688500000|2025-06-12 00:35:00|7748.1|7745.1|7745.2|7742.2|7748.1|7745.1|7742.4|7739.4|0
1749688800000|2025-06-12 00:40:00|7745.1|7742.1|7745.2|7742.2|7747.4|7744.4|7742.3|7739.3|0
1749689100000|2025-06-12 00:45:00|7744.5|7741.5|7743.8|7740.8|7745.2|7742.2|7743.8|7740.8|0
1749689400000|2025-06-12 00:50:00|7743.7|7740.7|7735.2|7732.2|7743.8|7740.8|7735.2|7732.2|0
1749689700000|2025-06-12 00:55:00|7736.6|7733.6|7740.9|7737.9|7740.9|7737.9|7736.6|7733.6|0
1749690000000|2025-06-12 01:00:00|7741|7738|7739.5|7736.5|7742.4|7739.4|7739.5|7736.5|0
1749690300000|2025-06-12 01:05:00|7739.6|7736.6|7740.9|7737.9|7741|7738|7739.5|7736.5|0
1749690600000|2025-06-12 01:10:00|7741|7738|7744.4|7741.4|7745.1|7742.1|7740.9|7737.9|0
1749690900000|2025-06-12 01:15:00|7745.1|7742.1|7746.6|7743.6|7746.6|7743.6|7745.1|7742.1|0
1749691200000|2025-06-12 01:20:00|7745.2|7742.2|7744.3|7741.3|7748|7745|7742.2|7739.2|0
1749691500000|2025-06-12 01:25:00|7743.6|7740.6|7736.5|7733.5|7745|7742|7735|7732|0
1749691800000|2025-06-12 01:30:00|7737.9|7734.9|7739.3|7736.3|7739.3|7736.3|7736.4|7733.4|0
1749692100000|2025-06-12 01:35:00|7738.6|7735.6|7732.2|7729.2|7739.3|7736.3|7732.1|7729.1|0
1749692400000|2025-06-12 01:40:00|7733.6|7730.6|7730.9|7727.9|7733.7|7730.7|7729.4|7726.4|0
1749692700000|2025-06-12 01:45:00|7729.5|7726.5|7729.4|7726.4|7730.8|7727.8|7728|7725|0
1749693000000|2025-06-12 01:50:00|7730.1|7727.1|7737.1|7734.1|7738.5|7735.5|7729.4|7726.4|0
1749693300000|2025-06-12 01:55:00|7737.2|7734.2|7740|7737|7740|7737|7737.1|7734.1|0
1749693600000|2025-06-12 02:00:00|7739.9|7736.9|7737.2|7734.2|7741.4|7738.4|7737.1|7734.1|0
1749693900000|2025-06-12 02:05:00|7737.1|7734.1|7735.7|7732.7|7737.2|7734.2|7735.7|7732.7|0
1749694200000|2025-06-12 02:10:00|7735|7732|7733|7730|7735|7732|7730.1|7727.1|0
1749694500000|2025-06-12 02:15:00|7732.9|7729.9|7735.8|7732.8|7735.8|7732.8|7731.5|7728.5|0
1749694800000|2025-06-12 02:20:00|7735.1|7732.1|7734.4|7731.4|7735.8|7732.8|7730.1|7727.1|0
1749695100000|2025-06-12 02:25:00|7733|7730|7734.4|7731.4|7735.8|7732.8|7733|7730|0
1749695400000|2025-06-12 02:30:00|7733|7730|7732.9|7729.9|7734.4|7731.4|7732.2|7729.2|0
1749695700000|2025-06-12 02:35:00|7733.6|7730.6|7734.4|7731.4|7734.4|7731.4|7732.9|7729.9|0
1749696000000|2025-06-12 02:40:00|7734.3|7731.3|7732.9|7729.9|7734.4|7731.4|7731.6|7728.6|0
1749696300000|2025-06-12 02:45:00|7732.2|7729.2|7731.5|7728.5|7732.9|7729.9|7731.5|7728.5|0
1749696600000|2025-06-12 02:50:00|7732.2|7729.2|7734.3|7731.3|7734.4|7731.4|7732.2|7729.2|0
1749696900000|2025-06-12 02:55:00|7735|7732|7735.8|7732.8|7735.8|7732.8|7734.3|7731.3|0
1749697200000|2025-06-12 03:00:00|7737.2|7734.2|7734.4|7731.4|7737.9|7734.9|7734.4|7731.4|0
1749697500000|2025-06-12 03:05:00|7735.8|7732.8|7735.8|7732.8|7735.8|7732.8|7733|7730|0
1749697800000|2025-06-12 03:10:00|7735.1|7732.1|7735.9|7732.9|7735.9|7732.9|7733|7730|0
1749698100000|2025-06-12 03:15:00|7736.6|7733.6|7735.9|7732.9|7737.3|7734.3|7734.5|7731.5|0
1749698400000|2025-06-12 03:20:00|7736|7733|7737.4|7734.4|7737.4|7734.4|7735.9|7732.9|0
1749698700000|2025-06-12 03:25:00|7738.1|7735.1|7738.8|7735.8|7738.8|7735.8|7737.4|7734.4|0
1749699300000|2025-06-12 03:35:00|7739.5|7736.5|7740.2|7737.2|7740.2|7737.2|7738.8|7735.8|0
1749699600000|2025-06-12 03:40:00|7738.8|7735.8|7737.4|7734.4|7738.8|7735.8|7736.7|7733.7|0
1749699900000|2025-06-12 03:45:00|7736.7|7733.7|7737.4|7734.4|7737.4|7734.4|7736|7733|0
1749700200000|2025-06-12 03:50:00|7737.3|7734.3|7737.3|7734.3|7737.4|7734.4|7737.3|7734.3|0
1749700500000|2025-06-12 03:55:00|7737.4|7734.4|7734.5|7731.5|7737.4|7734.4|7734.5|7731.5|0
1749700800000|2025-06-12 04:00:00|7734.6|7731.6|7738.8|7735.8|7738.8|7735.8|7734.5|7731.5|0
1749701100000|2025-06-12 04:05:00|7738.1|7735.1|7737.4|7734.4|7738.8|7735.8|7737.4|7734.4|0
1749701400000|2025-06-12 04:10:00|7737.3|7734.3|7734.5|7731.5|7737.4|7734.4|7734.5|7731.5|0
1749701700000|2025-06-12 04:15:00|7735.9|7732.9|7738.8|7735.8|7738.8|7735.8|7735.9|7732.9|0
1749702000000|2025-06-12 04:20:00|7737.4|7734.4|7737.4|7734.4|7738.8|7735.8|7737.4|7734.4|0
1749702300000|2025-06-12 04:25:00|7736.7|7733.7|7737.4|7734.4|7737.4|7734.4|7736|7733|0
1749702600000|2025-06-12 04:30:00|7737.3|7734.3|7737.4|7734.4|7737.4|7734.4|7737.3|7734.3|0
1749702900000|2025-06-12 04:35:00|7737.3|7734.3|7735.9|7732.9|7737.3|7734.3|7734.5|7731.5|0
1749703200000|2025-06-12 04:40:00|7736|7733|7736.6|7733.6|7737.3|7734.3|7735.9|7732.9|0
1749703500000|2025-06-12 04:45:00|7736|7733|7738.8|7735.8|7738.8|7735.8|7735.9|7732.9|0
1749703800000|2025-06-12 04:50:00|7737.4|7734.4|7738.8|7735.8|7738.8|7735.8|7737.4|7734.4|0
1749704100000|2025-06-12 04:55:00|7740.2|7737.2|7740.3|7737.3|7741.7|7738.7|7738.8|7735.8|0
1749704400000|2025-06-12 05:00:00|7740.2|7737.2|7741.6|7738.6|7741.6|7738.6|7738.8|7735.8|0
1749704700000|2025-06-12 05:05:00|7740.9|7737.9|7741.6|7738.6|7741.6|7738.6|7740.2|7737.2|0
1749705000000|2025-06-12 05:10:00|7740.2|7737.2|7738.8|7735.8|7740.2|7737.2|7738.8|7735.8|0
1749705300000|2025-06-12 05:15:00|7740.2|7737.2|7738.8|7735.8|7741.7|7738.7|7738.8|7735.8|0
1749705600000|2025-06-12 05:20:00|7740.2|7737.2|7744.4|7741.4|7744.5|7741.5|7738.8|7735.8|0
1749705900000|2025-06-12 05:25:00|7744.5|7741.5|7743|7740|7744.5|7741.5|7743|7740|0
1749706200000|2025-06-12 05:30:00|7743.1|7740.1|7744.4|7741.4|7744.5|7741.5|7741.6|7738.6|0
1749706500000|2025-06-12 05:35:00|7744.5|7741.5|7738.8|7735.8|7744.5|7741.5|7738.8|7735.8|0
1749706800000|2025-06-12 05:40:00|7738.7|7735.7|7735.9|7732.9|7738.7|7735.7|7735.9|7732.9|0
1749707100000|2025-06-12 05:45:00|7737.3|7734.3|7737.3|7734.3|7738.7|7735.7|7735.9|7732.9|0
1749707400000|2025-06-12 05:50:00|7735.9|7732.9|7731.8|7728.8|7736|7733|7731.8|7728.8|0
1749707700000|2025-06-12 05:55:00|7733.2|7730.2|7733.3|7730.3|7734.7|7731.7|7730.5|7727.5|0
1749708000000|2025-06-12 06:00:00|7731.9|7728.9|7736.2|7734.2|7739.3|7737.3|7727.2|7725.2|456
1749708300000|2025-06-12 06:05:00|7735.9|7733.9|7737.5|7735.5|7739.1|7737.1|7733.7|7731.7|55
1749708600000|2025-06-12 06:10:00|7737.7|7735.7|7739.8|7737.8|7741.2|7739.2|7736|7734|40
1749708900000|2025-06-12 06:15:00|7740.3|7738.3|7742|7740|7745.2|7743.2|7739.9|7737.9|53
1749709200000|2025-06-12 06:20:00|7742.2|7740.2|7744.9|7742.9|7746|7744|7740.5|7738.5|69
1749709500000|2025-06-12 06:25:00|7745.1|7743.1|7737.6|7735.6|7745.9|7743.9|7737.4|7735.4|32
1749709800000|2025-06-12 06:30:00|7737.9|7735.9|7741.8|7739.8|7743.4|7741.4|7736.2|7734.2|22
1749710100000|2025-06-12 06:35:00|7740.2|7738.2|7737|7735|7742.2|7740.2|7735.5|7733.5|29
1749710400000|2025-06-12 06:40:00|7736.7|7734.7|7737.9|7735.9|7739.6|7737.6|7735.7|7733.7|29
1749710700000|2025-06-12 06:45:00|7737.4|7735.4|7736|7734|7737.4|7735.4|7734.5|7732.5|30
1749711000000|2025-06-12 06:50:00|7736.2|7734.2|7739|7737|7744.2|7742.2|7735.7|7733.7|122
1749711300000|2025-06-12 06:55:00|7738.8|7736.8|7738.4|7736.4|7742.6|7740.6|7732.8|7730.8|470
1749711600000|2025-06-12 07:00:00|7737.4|7737.4|7745|7744|7747.8|7746.8|7732.5|7731.5|1619
1749711900000|2025-06-12 07:05:00|7744.7|7743.7|7746.8|7745.8|7751|7750|7742.8|7741.8|481
1749712200000|2025-06-12 07:10:00|7746.5|7745.5|7743.8|7742.8|7747.8|7746.8|7739.8|7738.8|331
1749712500000|2025-06-12 07:15:00|7744.1|7743.1|7740.1|7739.1|7746|7745|7739.1|7738.1|379
1749712800000|2025-06-12 07:20:00|7740.3|7739.3|7743.2|7742.2|7743.5|7742.5|7736.5|7735.5|326
1749713100000|2025-06-12 07:25:00|7743.5|7742.5|7734.7|7733.7|7744|7743|7731.3|7730.3|339
1749713400000|2025-06-12 07:30:00|7734.8|7733.8|7728.4|7727.4|7735.1|7734.1|7721.8|7720.8|625
1749713700000|2025-06-12 07:35:00|7728.2|7727.2|7719.6|7718.6|7729.6|7728.6|7719.3|7718.3|373
1749714000000|2025-06-12 07:40:00|7719.5|7718.5|7723.5|7722.5|7723.7|7722.7|7716.6|7715.6|355
1749714300000|2025-06-12 07:45:00|7723|7722|7723.2|7722.2|7725|7724|7714.1|7713.1|437
1749714600000|2025-06-12 07:50:00|7722.7|7721.7|7711.5|7710.5|7723.2|7722.2|7710.9|7709.9|351
1749714900000|2025-06-12 07:55:00|7710.5|7709.5|7709.7|7708.7|7714.4|7713.4|7708.6|7707.6|379
1749715200000|2025-06-12 08:00:00|7709.9|7708.9|7697.7|7696.7|7710.6|7709.6|7697.4|7696.4|570
1749715500000|2025-06-12 08:05:00|7697.4|7696.4|7708.4|7707.4|7710.6|7709.6|7696.9|7695.9|422
1749715800000|2025-06-12 08:10:00|7708.5|7707.5|7710.5|7709.5|7714.3|7713.3|7708|7707|329
1749716100000|2025-06-12 08:15:00|7710.2|7709.2|7709|7708|7711.4|7710.4|7702.1|7701.1|431
1749716400000|2025-06-12 08:20:00|7709.2|7708.2|7709.3|7708.3|7714|7713|7705.7|7704.7|299
1749716700000|2025-06-12 08:25:00|7709.6|7708.6|7711.2|7710.2|7713.8|7712.8|7708.4|7707.4|1999
1749717000000|2025-06-12 08:30:00|7711.1|7710.1|7714.9|7713.9|7716.9|7715.9|7709.3|7708.3|345
1749717300000|2025-06-12 08:35:00|7714.6|7713.6|7712.6|7711.6|7716.4|7715.4|7710.1|7709.1|361
1749717600000|2025-06-12 08:40:00|7712.1|7711.1|7714.6|7713.6|7719.6|7718.6|7712.1|7711.1|382
1749717900000|2025-06-12 08:45:00|7714.4|7713.4|7723.1|7722.1|7724.1|7723.1|7714.4|7713.4|482
1749718200000|2025-06-12 08:50:00|7722.7|7721.7|7728.3|7727.3|7729|7728|7721.2|7720.2|1400
1749718500000|2025-06-12 08:55:00|7728.1|7727.1|7732.2|7731.2|7733.5|7732.5|7727.8|7726.8|842
1749718800000|2025-06-12 09:00:00|7732.4|7731.4|7735.2|7734.2|7736.5|7735.5|7730|7729|186
1749719100000|2025-06-12 09:05:00|7735.3|7734.3|7738.9|7737.9|7740.1|7739.1|7735.3|7734.3|209
1749719400000|2025-06-12 09:10:00|7738.7|7737.7|7740.6|7739.6|7742|7741|7737.1|7736.1|198
1749719700000|2025-06-12 09:15:00|7740.9|7739.9|7741|7740|7745.1|7744.1|7739.5|7738.5|188
1749720000000|2025-06-12 09:20:00|7740.9|7739.9|7741.1|7740.1|7744.8|7743.8|7740.1|7739.1|329
1749720300000|2025-06-12 09:25:00|7741.4|7740.4|7737.4|7736.4|7741.5|7740.5|7737.1|7736.1|217
1749720600000|2025-06-12 09:30:00|7737.5|7736.5|7732.7|7731.7|7738.7|7737.7|7729|7728|196
1749720900000|2025-06-12 09:35:00|7733|7732|7735.1|7734.1|7740.7|7739.7|7732.4|7731.4|358
1749721200000|2025-06-12 09:40:00|7735.4|7734.4|7732.4|7731.4|7735.9|7734.9|7730.4|7729.4|182
1749721500000|2025-06-12 09:45:00|7732.1|7731.1|7729|7728|7732.6|7731.6|7726.9|7725.9|204
1749721800000|2025-06-12 09:50:00|7729.7|7728.7|7723.8|7722.8|7729.7|7728.7|7721.5|7720.5|168
1749722100000|2025-06-12 09:55:00|7724|7723|7723.7|7722.7|7727|7726|7722.4|7721.4|97
1749722400000|2025-06-12 10:00:00|7723.4|7722.4|7722.8|7721.8|7725.3|7724.3|7717.6|7716.6|189
1749722700000|2025-06-12 10:05:00|7723.1|7722.1|7720.3|7719.3|7727.3|7726.3|7719.9|7718.9|117
1749723000000|2025-06-12 10:10:00|7720.6|7719.6|7717.5|7716.5|7720.8|7719.8|7713.5|7712.5|159
1749723300000|2025-06-12 10:15:00|7717.7|7716.7|7719.1|7718.1|7723|7722|7717.7|7716.7|139
1749723600000|2025-06-12 10:20:00|7718.9|7717.9|7708.4|7707.4|7719|7718|7707.9|7706.9|267
1749723900000|2025-06-12 10:25:00|7708.7|7707.7|7710.6|7709.6|7711.8|7710.8|7706.6|7705.6|142
1749724200000|2025-06-12 10:30:00|7710.3|7709.3|7712.8|7711.8|7714.6|7713.6|7710.3|7709.3|183
1749724500000|2025-06-12 10:35:00|7712.3|7711.3|7718.5|7717.5|7719|7718|7710.3|7709.3|102
1749724800000|2025-06-12 10:40:00|7717.9|7716.9|7713.9|7712.9|7720.4|7719.4|7713.7|7712.7|99
1749725100000|2025-06-12 10:45:00|7715.2|7714.2|7718.7|7717.7|7721.2|7720.2|7714.9|7713.9|148
1749725400000|2025-06-12 10:50:00|7718.9|7717.9|7725|7724|7725.1|7724.1|7717.9|7716.9|132
1749725700000|2025-06-12 10:55:00|7725.3|7724.3|7722.3|7721.3|7726.1|7725.1|7719.3|7718.3|74
1749726000000|2025-06-12 11:00:00|7722.4|7721.4|7721|7720|7724|7723|7719.2|7718.2|65
1749726300000|2025-06-12 11:05:00|7720.8|7719.8|7721.5|7720.5|7721.5|7720.5|7716.5|7715.5|82
1749726600000|2025-06-12 11:10:00|7721.7|7720.7|7719.9|7718.9|7722.9|7721.9|7717.8|7716.8|82
1749726900000|2025-06-12 11:15:00|7719.7|7718.7|7721.4|7720.4|7721.4|7720.4|7717.2|7716.2|68
1749727200000|2025-06-12 11:20:00|7721.1|7720.1|7720|7719|7722.2|7721.2|7719.1|7718.1|89
1749727500000|2025-06-12 11:25:00|7719.7|7718.7|7719.7|7718.7|7721.2|7720.2|7717.2|7716.2|103
1749727800000|2025-06-12 11:30:00|7719.9|7718.9|7723.4|7722.4|7726.2|7725.2|7717.7|7716.7|164
1749728100000|2025-06-12 11:35:00|7723.2|7722.2|7719.8|7718.8|7725.9|7724.9|7718.4|7717.4|157
1749728400000|2025-06-12 11:40:00|7720|7719|7725|7724|7725.3|7724.3|7719.5|7718.5|73
1749728700000|2025-06-12 11:45:00|7725.3|7724.3|7726.3|7725.3|7729.3|7728.3|7724.8|7723.8|66
1749729000000|2025-06-12 11:50:00|7725.7|7724.7|7722.5|7721.5|7725.9|7724.9|7719.3|7718.3|157
1749729300000|2025-06-12 11:55:00|7722.8|7721.8|7722.6|7721.6|7723.5|7722.5|7720|7719|74
1749729600000|2025-06-12 12:00:00|7723.1|7722.1|7728.1|7727.1|7728.4|7727.4|7722.8|7721.8|98
1749729900000|2025-06-12 12:05:00|7728.4|7727.4|7732.7|7731.7|7732.7|7731.7|7727.8|7726.8|109
1749730200000|2025-06-12 12:10:00|7732.1|7731.1|7731.8|7730.8|7734.6|7733.6|7729.2|7728.2|64
1749730500000|2025-06-12 12:15:00|7732|7731|7737.5|7736.5|7737.8|7736.8|7729.3|7728.3|120
1749730800000|2025-06-12 12:20:00|7737.7|7736.7|7738.3|7737.3|7739.1|7738.1|7735.2|7734.2|153
1749731100000|2025-06-12 12:25:00|7738.1|7737.1|7739|7738|7742.5|7741.5|7737.9|7736.9|150
1749731400000|2025-06-12 12:30:00|7739.1|7738.1|7743.2|7742.2|7745.8|7744.8|7738.3|7737.3|390
1749731700000|2025-06-12 12:35:00|7743.5|7742.5|7741.8|7740.8|7746.6|7745.6|7740.3|7739.3|139
1749732000000|2025-06-12 12:40:00|7741.7|7740.7|7745.2|7744.2|7746.5|7745.5|7741.7|7740.7|146
1749732300000|2025-06-12 12:45:00|7745|7744|7744.2|7743.2|7747.2|7746.2|7743.5|7742.5|96
1749732600000|2025-06-12 12:50:00|7744.4|7743.4|7742.4|7741.4|7744.7|7743.7|7739.7|7738.7|97
1749732900000|2025-06-12 12:55:00|7742.7|7741.7|7746|7745|7746.9|7745.9|7741.7|7740.7|132
1749733200000|2025-06-12 13:00:00|7745.9|7744.9|7751.1|7750.1|7753.1|7752.1|7740|7739|518
1749733500000|2025-06-12 13:05:00|7750.9|7749.9|7747.2|7746.2|7751.4|7750.4|7746.7|7745.7|117
1749733800000|2025-06-12 13:10:00|7747.1|7746.1|7744.7|7743.7|7750.2|7749.2|7744.2|7743.2|123
1749734100000|2025-06-12 13:15:00|7745|7744|7745.6|7744.6|7746.6|7745.6|7743|7742|91
1749734400000|2025-06-12 13:20:00|7745.7|7744.7|7745.2|7744.2|7745.7|7744.7|7740.2|7739.2|97
1749734700000|2025-06-12 13:25:00|7745|7744|7742.5|7741.5|7746|7745|7740.7|7739.7|130
1749735000000|2025-06-12 13:30:00|7742.6|7741.6|7739|7738|7743.6|7742.6|7737.2|7736.2|354
1749735300000|2025-06-12 13:35:00|7739.2|7738.2|7746.9|7745.9|7747.4|7746.4|7738|7737|234
1749735600000|2025-06-12 13:40:00|7746.4|7745.4|7751.6|7750.6|7753|7752|7745.7|7744.7|322
1749735900000|2025-06-12 13:45:00|7751.1|7750.1|7752.8|7751.8|7754.8|7753.8|7746.6|7745.6|284
1749736200000|2025-06-12 13:50:00|7753|7752|7752.9|7751.9|7754.2|7753.2|7750.8|7749.8|151
1749736500000|2025-06-12 13:55:00|7753.2|7752.2|7750.9|7749.9|7754.2|7753.2|7749.2|7748.2|181
1749736800000|2025-06-12 14:00:00|7750.7|7749.7|7755.2|7754.2|7760.2|7759.2|7750.7|7749.7|243
1749737100000|2025-06-12 14:05:00|7755.5|7754.5|7761.9|7760.9|7762|7761|7755.2|7754.2|260
1749737400000|2025-06-12 14:10:00|7761.6|7760.6|7766.2|7765.2|7766.4|7765.4|7760.2|7759.2|225
1749737700000|2025-06-12 14:15:00|7765.9|7764.9|7774.1|7773.1|7774.6|7773.6|7764.8|7763.8|649
1749738000000|2025-06-12 14:20:00|7773.8|7772.8|7775.8|7774.8|7777.7|7776.7|7772.1|7771.1|339
1749738300000|2025-06-12 14:25:00|7776.3|7775.3|7778.6|7777.6|7779.7|7778.7|7773.3|7772.3|274
1749738600000|2025-06-12 14:30:00|7778.7|7777.7|7779.7|7778.7|7782.2|7781.2|7777|7776|447
1749738900000|2025-06-12 14:35:00|7779.5|7778.5|7781.1|7780.1|7782.4|7781.4|7777.9|7776.9|264
1749739200000|2025-06-12 14:40:00|7781.4|7780.4|7782.2|7781.2|7784.8|7783.8|7779.7|7778.7|263
1749739500000|2025-06-12 14:45:00|7781.9|7780.9|7780.8|7779.8|7784.1|7783.1|7778.9|7777.9|304
1749739800000|2025-06-12 14:50:00|7781.1|7780.1|7775.5|7774.5|7781.1|7780.1|7773.9|7772.9|349
1749740100000|2025-06-12 14:55:00|7775.8|7774.8|7778.4|7777.4|7779.6|7778.6|7775.2|7774.2|304
1749740400000|2025-06-12 15:00:00|7778.2|7777.2|7778.8|7777.8|7781.8|7780.8|7775.6|7774.6|350
1749740700000|2025-06-12 15:05:00|7779.1|7778.1|7777.8|7776.8|7779.5|7778.5|7776.5|7775.5|297
1749741000000|2025-06-12 15:10:00|7777.7|7776.7|7778.5|7777.5|7780.5|7779.5|7776|7775|286
1749741300000|2025-06-12 15:15:00|7778|7777|7772.2|7771.2|7780.2|7779.2|7771.2|7770.2|550
1749741600000|2025-06-12 15:20:00|7772.4|7771.4|7765.3|7764.3|7773.2|7772.2|7764.8|7763.8|906
1749741900000|2025-06-12 15:25:00|7765|7764|7763.1|7762.1|7765.8|7764.8|7759.8|7758.8|1017
1749742200000|2025-06-12 15:30:00|7763.6|7761.6|7762.4|7760.4|7766.4|7764.4|7756.9|7754.9|2620
1749742500000|2025-06-12 15:35:00|7762.9|7760.9|7760.1|7758.1|7768.1|7766.1|7759.1|7757.1|1545
1749742800000|2025-06-12 15:40:00|7759.8|7757.8|7761.4|7759.4|7762.8|7760.8|7758.9|7756.9|166
1749743100000|2025-06-12 15:45:00|7761.6|7759.6|7755.2|7753.2|7762.4|7760.4|7753.5|7751.5|142
1749743400000|2025-06-12 15:50:00|7755.4|7753.4|7756|7754|7756.7|7754.7|7753.3|7751.3|113
1749743700000|2025-06-12 15:55:00|7756.5|7754.5|7757.1|7755.1|7759.1|7757.1|7754.3|7752.3|87
1749744000000|2025-06-12 16:00:00|7758.3|7756.3|7759|7757|7762.6|7760.6|7757|7755|85
1749744300000|2025-06-12 16:05:00|7759.2|7757.2|7764|7762|7764|7762|7756.6|7754.6|190
1749744600000|2025-06-12 16:10:00|7764.2|7762.2|7766|7764|7768.6|7766.6|7763.6|7761.6|105
1749744900000|2025-06-12 16:15:00|7766.3|7764.3|7762.5|7760.5|7767.6|7765.6|7761.3|7759.3|26
1749745200000|2025-06-12 16:20:00|7762.8|7760.8|7757.6|7755.6|7764.6|7762.6|7756.6|7754.6|27
1749745500000|2025-06-12 16:25:00|7757.9|7755.9|7762.3|7760.3|7766.4|7764.4|7757.9|7755.9|91
1749745800000|2025-06-12 16:30:00|7762.5|7760.5|7764.4|7762.4|7764.9|7762.9|7755.8|7753.8|111
1749746100000|2025-06-12 16:35:00|7764.1|7762.1|7768.1|7766.1|7768.6|7766.6|7764.1|7762.1|547
1749746400000|2025-06-12 16:40:00|7768.4|7766.4|7767|7765|7768.9|7766.9|7765.3|7763.3|31
1749746700000|2025-06-12 16:45:00|7767.3|7765.3|7765.3|7763.3|7767.5|7765.5|7763.4|7761.4|23
1749747000000|2025-06-12 16:50:00|7765.5|7763.5|7761.3|7759.3|7765.8|7763.8|7761.2|7759.2|25
1749747300000|2025-06-12 16:55:00|7761|7759|7763.6|7761.6|7765.3|7763.3|7760.5|7758.5|20
1749747600000|2025-06-12 17:00:00|7763.3|7761.3|7767.9|7765.9|7769.6|7767.6|7763.3|7761.3|25
1749747900000|2025-06-12 17:05:00|7768.1|7766.1|7767.6|7765.6|7769.6|7767.6|7766.4|7764.4|11
1749748200000|2025-06-12 17:10:00|7768.1|7766.1|7769.1|7767.1|7769.7|7767.7|7767|7765|35
1749748500000|2025-06-12 17:15:00|7769.4|7767.4|7769.8|7767.8|7770.9|7768.9|7766.6|7764.6|15
1749748800000|2025-06-12 17:20:00|7770|7768|7767.6|7765.6|7770.8|7768.8|7767.3|7765.3|7
1749749100000|2025-06-12 17:25:00|7767.4|7765.4|7768.9|7766.9|7769.4|7767.4|7766.4|7764.4|10
1749749400000|2025-06-12 17:30:00|7768.6|7766.6|7772.7|7770.7|7773.5|7771.5|7768.6|7766.6|14
1749749700000|2025-06-12 17:35:00|7772.4|7770.4|7772.2|7770.2|7772.8|7770.8|7769.8|7767.8|3
1749750000000|2025-06-12 17:40:00|7771.9|7769.9|7773.5|7771.5|7773.5|7771.5|7771|7769|11
1749750300000|2025-06-12 17:45:00|7773.7|7771.7|7772.6|7770.6|7774|7772|7771.3|7769.3|9
1749750600000|2025-06-12 17:50:00|7772.4|7770.4|7773.6|7771.6|7773.9|7771.9|7772.2|7770.2|5
1749750900000|2025-06-12 17:55:00|7773.3|7771.3|7772.8|7770.8|7773.8|7771.8|7771.3|7769.3|11
1749751200000|2025-06-12 18:00:00|7773.6|7771.6|7775.2|7773.2|7775.2|7773.2|7773|7771|45
1749751500000|2025-06-12 18:05:00|7775|7773|7774.3|7772.3|7777.2|7775.2|7773.3|7771.3|19
1749751800000|2025-06-12 18:10:00|7774.1|7772.1|7772.1|7770.1|7774.9|7772.9|7771.8|7769.8|5
1749752100000|2025-06-12 18:15:00|7772.3|7770.3|7772.7|7770.7|7773.8|7771.8|7771.7|7769.7|4
1749752400000|2025-06-12 18:20:00|7773|7771|7769.9|7767.9|7773.2|7771.2|7769.8|7767.8|6
1749752700000|2025-06-12 18:25:00|7770.2|7768.2|7769.1|7767.1|7770.5|7768.5|7765.5|7763.5|30
1749753000000|2025-06-12 18:30:00|7769.4|7767.4|7766.6|7764.6|7769.4|7767.4|7765.4|7763.4|12
1749753300000|2025-06-12 18:35:00|7766.9|7764.9|7769.5|7767.5|7769.5|7767.5|7766.3|7764.3|8
1749753600000|2025-06-12 18:40:00|7769.8|7767.8|7767.9|7765.9|7770|7768|7767.7|7765.7|16
1749753900000|2025-06-12 18:45:00|7768.2|7766.2|7769.9|7767.9|7769.9|7767.9|7766.4|7764.4|4
1749754200000|2025-06-12 18:50:00|7769.7|7767.7|7770.4|7768.4|7772.4|7770.4|7768.9|7766.9|13
1749754500000|2025-06-12 18:55:00|7770.1|7768.1|7772|7770|7772|7770|7768.5|7766.5|4
1749754800000|2025-06-12 19:00:00|7771.5|7769.5|7771.5|7769.5|7773|7771|7770.8|7768.8|7
1749755100000|2025-06-12 19:05:00|7771.3|7769.3|7770.3|7768.3|7772.3|7770.3|7769|7767|6
1749755400000|2025-06-12 19:10:00|7770.5|7768.5|7770.3|7768.3|7771.1|7769.1|7769.2|7767.2|4
1749755700000|2025-06-12 19:15:00|7770.6|7768.6|7771.4|7769.4|7773.3|7771.3|7769.8|7767.8|7
1749756000000|2025-06-12 19:20:00|7771.1|7769.1|7770.3|7768.3|7772.4|7770.4|7769.1|7767.1|1
1749756300000|2025-06-12 19:25:00|7770|7768|7770.7|7768.7|7771|7769|7768.4|7766.4|13
1749756600000|2025-06-12 19:30:00|7770.5|7768.5|7769.5|7767.5|7771.1|7769.1|7767.8|7765.8|16
1749756900000|2025-06-12 19:35:00|7769.2|7767.2|7769.2|7767.2|7770.1|7768.1|7767.9|7765.9|11
1749757200000|2025-06-12 19:40:00|7768.5|7766.5|7765.1|7763.1|7769|7767|7764.8|7762.8|29
1749757500000|2025-06-12 19:45:00|7765.4|7763.4|7767.6|7765.6|7767.8|7765.8|7764.1|7762.1|13
1749757800000|2025-06-12 19:50:00|7767.3|7765.3|7768.6|7766.6|7770.3|7768.3|7766.3|7764.3|61
1749758100000|2025-06-12 19:55:00|7768.9|7766.9|7772.2|7770.2|7772.2|7770.2|7767.7|7765.7|99
1749758400000|2025-06-12 20:00:00|7771.7|7767.7|7769.1|7765.1|7772.3|7768.3|7768.4|7764.4|0
1749758700000|2025-06-12 20:05:00|7769.2|7765.2|7769.4|7765.4|7771.7|7767.7|7768.6|7764.6|0
1749759000000|2025-06-12 20:10:00|7769.7|7765.7|7768.6|7764.6|7771.3|7767.3|7768.6|7764.6|0
1749759300000|2025-06-12 20:15:00|7768.3|7764.3|7767.1|7763.1|7769.1|7765.1|7766.8|7762.8|0
1749759600000|2025-06-12 20:20:00|7766.8|7762.8|7765.4|7761.4|7767.1|7763.1|7765.1|7761.1|0
1749759900000|2025-06-12 20:25:00|7765.1|7761.1|7765.5|7761.5|7766.8|7762.8|7764.9|7760.9|0
1749760200000|2025-06-12 20:30:00|7765.2|7761.2|7765.4|7761.4|7765.5|7761.5|7763.4|7759.4|0
1749760500000|2025-06-12 20:35:00|7764.5|7760.5|7766.5|7762.5|7766.8|7762.8|7764.5|7760.5|0
1749760800000|2025-06-12 20:40:00|7766.2|7762.2|7764.2|7760.2|7766.8|7762.8|7763.6|7759.6|0
1749761100000|2025-06-12 20:45:00|7763.9|7759.9|7764.5|7760.5|7765.1|7761.1|7763.9|7759.9|0
1749761400000|2025-06-12 20:50:00|7764.2|7760.2|7764.8|7760.8|7765.2|7761.2|7763.1|7759.1|0
1749761700000|2025-06-12 20:55:00|7764.7|7760.7|7763.1|7759.1|7764.9|7760.9|7763.1|7759.1|0
1749762000000|2025-06-12 21:00:00|7763.5|7759.5|7763.8|7759.8|7764.4|7760.4|7763.5|7759.5|0
1749762300000|2025-06-12 21:05:00|7763.4|7759.4|7764.2|7760.2|7764.2|7760.2|7763.2|7759.2|0
1749762600000|2025-06-12 21:10:00|7764.5|7760.5|7764.2|7760.2|7764.5|7760.5|7763.9|7759.9|0
1749762900000|2025-06-12 21:15:00|7764.4|7760.4|7764.2|7760.2|7764.7|7760.7|7763.9|7759.9|0
1749763200000|2025-06-12 21:20:00|7763.9|7759.9|7763.5|7759.5|7763.9|7759.9|7763.2|7759.2|0
1749763500000|2025-06-12 21:25:00|7764.1|7760.1|7763.8|7759.8|7764.1|7760.1|7763.6|7759.6|0
1749763800000|2025-06-12 21:30:00|7763.6|7759.6|7764.5|7760.5|7764.5|7760.5|7763.6|7759.6|0
1749764100000|2025-06-12 21:35:00|7764.4|7760.4|7765.8|7761.8|7766.1|7762.1|7764.4|7760.4|0
1749764700000|2025-06-12 21:45:00|7766|7762|7766.2|7762.2|7766.8|7762.8|7766|7762|0
1749765000000|2025-06-12 21:50:00|7766.3|7762.3|7766.1|7762.1|7766.4|7762.4|7765.8|7761.8|0
1749765300000|2025-06-12 21:55:00|7766.2|7762.2|7766.1|7762.1|7766.5|7762.5|7766.1|7762.1|0
1749765600000|2025-06-12 22:00:00|7765.8|7761.8|7759.7|7755.7|7765.8|7761.8|7758.3|7754.3|0
1749765900000|2025-06-12 22:05:00|7759.9|7755.9|7758.3|7754.3|7760.8|7756.8|7757.1|7753.1|0
1749766200000|2025-06-12 22:10:00|7758.4|7754.4|7760.5|7756.5|7760.6|7756.6|7758.3|7754.3|0
1749766500000|2025-06-12 22:15:00|7760.2|7756.2|7757.7|7753.7|7760.2|7756.2|7757.4|7753.4|0
1749766800000|2025-06-12 22:20:00|7757.9|7753.9|7757.7|7753.7|7758.7|7754.7|7757.1|7753.1|0
1749767100000|2025-06-12 22:25:00|7757.1|7753.1|7756|7752|7757.4|7753.4|7755.1|7751.1|0
1749767400000|2025-06-12 22:30:00|7755.7|7751.7|7754.1|7750.1|7755.7|7751.7|7751.1|7747.1|0
1749767700000|2025-06-12 22:35:00|7754|7750|7753.4|7749.4|7754.5|7750.5|7752.6|7748.6|0
1749768000000|2025-06-12 22:40:00|7753.5|7749.5|7754|7750|7754.3|7750.3|7752.6|7748.6|0
1749768300000|2025-06-12 22:45:00|7753.9|7749.9|7756.6|7752.6|7757.6|7753.6|7753.9|7749.9|0
1749768600000|2025-06-12 22:50:00|7756.9|7752.9|7756|7752|7757.2|7753.2|7756|7752|0
1749768900000|2025-06-12 22:55:00|7755.9|7751.9|7757.1|7753.1|7758.1|7754.1|7755.9|7751.9|0
1749769200000|2025-06-12 23:00:00|7757|7753|7756.2|7752.2|7757.3|7753.3|7755.6|7751.6|0
1749769500000|2025-06-12 23:05:00|7756.3|7752.3|7757.1|7753.1|7758.4|7754.4|7755.9|7751.9|0
1749769800000|2025-06-12 23:10:00|7757|7753|7757.1|7753.1|7757.3|7753.3|7756.2|7752.2|0
1749770100000|2025-06-12 23:15:00|7757.2|7753.2|7756.2|7752.2|7757.9|7753.9|7756.2|7752.2|0
1749770400000|2025-06-12 23:20:00|7756|7752|7757.3|7753.3|7757.6|7753.6|7755.9|7751.9|0
1749770700000|2025-06-12 23:25:00|7757.5|7753.5|7756.9|7752.9|7757.8|7753.8|7756.3|7752.3|0
1749771000000|2025-06-12 23:30:00|7756.8|7752.8|7757.3|7753.3|7757.6|7753.6|7755.2|7751.2|0
1749771300000|2025-06-12 23:35:00|7757.4|7753.4|7757.6|7753.6|7758|7754|7755.7|7751.7|0
1749771600000|2025-06-12 23:40:00|7757.4|7753.4|7755.7|7751.7|7758.7|7754.7|7752.4|7748.4|0
1749771900000|2025-06-12 23:45:00|7755.4|7751.4|7755.3|7751.3|7756.9|7752.9|7753.4|7749.4|0
1749772200000|2025-06-12 23:50:00|7755.4|7751.4|7754.4|7750.4|7756.6|7752.6|7753.5|7749.5|0
1749772500000|2025-06-12 23:55:00|7754.7|7750.7|7733|7729|7754.7|7750.7|7732.8|7728.8|0
1749772800000|2025-06-13 00:00:00|7732.8|7728.8|7698.6|7694.6|7732.8|7728.8|7694.5|7690.5|0
1749773100000|2025-06-13 00:05:00|7698.8|7694.8|7702|7698|7713.2|7709.2|7678.5|7674.5|0
1749773400000|2025-06-13 00:10:00|7702.2|7698.2|7715.7|7711.7|7721.5|7717.5|7700.2|7696.2|0
1749773700000|2025-06-13 00:15:00|7716.2|7712.2|7657|7654|7717.1|7713.1|7652.7|7649.7|0
1749774000000|2025-06-13 00:20:00|7659.8|7656.8|7641.4|7638.4|7660.6|7657.6|7634.4|7631.4|0
1749774300000|2025-06-13 00:25:00|7641.3|7638.3|7646.9|7643.9|7650.5|7647.5|7638.6|7635.6|0
1749774600000|2025-06-13 00:30:00|7647.6|7644.6|7649.5|7646.5|7663.8|7660.8|7639.6|7636.6|0
1749774900000|2025-06-13 00:35:00|7649.4|7646.4|7646.7|7643.7|7654.6|7651.6|7646.5|7643.5|0
1749775200000|2025-06-13 00:40:00|7648.1|7645.1|7646.1|7643.1|7653.9|7650.9|7643.1|7640.1|0
1749775500000|2025-06-13 00:45:00|7646.8|7643.8|7656|7653|7659.7|7656.7|7644.7|7641.7|0
1749775800000|2025-06-13 00:50:00|7655.3|7652.3|7614.7|7611.7|7657.4|7654.4|7614|7611|0
1749776100000|2025-06-13 00:55:00|7615.4|7612.4|7628.3|7625.3|7632.6|7629.6|7615.4|7612.4|0
1749776400000|2025-06-13 01:00:00|7629|7626|7630.2|7627.2|7635.2|7632.2|7623.8|7620.8|0
1749776700000|2025-06-13 01:05:00|7629.5|7626.5|7637.2|7634.2|7641.5|7638.5|7626.6|7623.6|0
1749777000000|2025-06-13 01:10:00|7637.9|7634.9|7623.6|7620.6|7639.2|7636.2|7616.3|7613.3|0
1749777300000|2025-06-13 01:15:00|7625|7622|7632.1|7629.1|7640.6|7637.6|7623.6|7620.6|0
1749777600000|2025-06-13 01:20:00|7632.8|7629.8|7638.6|7635.6|7641.5|7638.5|7632.8|7629.8|0
1749777900000|2025-06-13 01:25:00|7639.3|7636.3|7621.6|7618.6|7642.3|7639.3|7620.9|7617.9|0
1749778200000|2025-06-13 01:30:00|7622.3|7619.3|7614.5|7611.5|7622.3|7619.3|7602.5|7599.5|0
1749778500000|2025-06-13 01:35:00|7613.8|7610.8|7631|7628|7631.8|7628.8|7613.8|7610.8|0
1749778800000|2025-06-13 01:40:00|7630.9|7627.9|7628.8|7625.8|7634.4|7631.4|7624.6|7621.6|0
1749779100000|2025-06-13 01:45:00|7628.9|7625.9|7634.6|7631.6|7637.5|7634.5|7628.1|7625.1|0
1749779400000|2025-06-13 01:50:00|7634.5|7631.5|7643.7|7640.7|7644.5|7641.5|7633.8|7630.8|0
1749779700000|2025-06-13 01:55:00|7643.8|7640.8|7653.1|7650.1|7658|7655|7643.7|7640.7|0
1749780000000|2025-06-13 02:00:00|7652.4|7649.4|7640.1|7637.1|7653.8|7650.8|7639.4|7636.4|0
1749780300000|2025-06-13 02:05:00|7640.8|7637.8|7646.5|7643.5|7646.5|7643.5|7635.8|7632.8|0
1749780600000|2025-06-13 02:10:00|7647.2|7644.2|7642.2|7639.2|7648.6|7645.6|7642.2|7639.2|0
1749780900000|2025-06-13 02:15:00|7641.5|7638.5|7640|7637|7645.8|7642.8|7636.4|7633.4|0
1749781200000|2025-06-13 02:20:00|7640.7|7637.7|7627.2|7624.2|7642.1|7639.1|7627.2|7624.2|0
1749781500000|2025-06-13 02:25:00|7627.3|7624.3|7626.4|7623.4|7630.1|7627.1|7622.2|7619.2|0
1749781800000|2025-06-13 02:30:00|7627.2|7624.2|7613.6|7610.6|7627.2|7624.2|7609.4|7606.4|0
1749782100000|2025-06-13 02:35:00|7613.7|7610.7|7607.2|7604.2|7615.9|7612.9|7603.6|7600.6|0
1749782400000|2025-06-13 02:40:00|7606.5|7603.5|7600.1|7597.1|7608.6|7605.6|7593.6|7590.6|0
1749782700000|2025-06-13 02:45:00|7600.8|7597.8|7620|7617|7621.4|7618.4|7600.8|7597.8|0
1749783000000|2025-06-13 02:50:00|7620.7|7617.7|7612.2|7609.2|7620.7|7617.7|7612.2|7609.2|0
1749783300000|2025-06-13 02:55:00|7614.3|7611.3|7617.4|7614.4|7618.1|7615.1|7610.1|7607.1|0
1749783600000|2025-06-13 03:00:00|7618.1|7615.1|7612.4|7609.4|7621|7618|7611|7608|0
1749783900000|2025-06-13 03:05:00|7612.5|7609.5|7622.4|7619.4|7625.3|7622.3|7609.6|7606.6|0
1749784200000|2025-06-13 03:10:00|7623.8|7620.8|7632.4|7629.4|7632.4|7629.4|7622.4|7619.4|0
1749784500000|2025-06-13 03:15:00|7632.3|7629.3|7645.1|7642.1|7645.1|7642.1|7629.4|7626.4|0
1749784800000|2025-06-13 03:20:00|7646.5|7643.5|7640.7|7637.7|7646.5|7643.5|7640.7|7637.7|0
1749785100000|2025-06-13 03:25:00|7642.1|7639.1|7637.2|7634.2|7642.2|7639.2|7637.2|7634.2|0
1749785400000|2025-06-13 03:30:00|7637.9|7634.9|7637.4|7634.4|7638|7635|7633.8|7630.8|0
1749785700000|2025-06-13 03:35:00|7637.3|7634.3|7640.1|7637.1|7640.1|7637.1|7633.7|7630.7|0
1749786000000|2025-06-13 03:40:00|7639.4|7636.4|7630.9|7627.9|7640.8|7637.8|7630.2|7627.2|0
1749786300000|2025-06-13 03:45:00|7631.6|7628.6|7633.8|7630.8|7635.9|7632.9|7631.6|7628.6|0
1749786600000|2025-06-13 03:50:00|7633.9|7630.9|7643.8|7640.8|7644.5|7641.5|7633.9|7630.9|0
1749786900000|2025-06-13 03:55:00|7643.9|7640.9|7643.1|7640.1|7646|7643|7642.4|7639.4|0
1749787200000|2025-06-13 04:00:00|7642.4|7639.4|7638.7|7635.7|7643.8|7640.8|7636.6|7633.6|0
1749787500000|2025-06-13 04:05:00|7638|7635|7638.7|7635.7|7640.8|7637.8|7637.3|7634.3|0
1749787800000|2025-06-13 04:10:00|7638|7635|7637.9|7634.9|7639.4|7636.4|7633.7|7630.7|0
1749788100000|2025-06-13 04:15:00|7637.2|7634.2|7635|7632|7637.2|7634.2|7632.1|7629.1|0
1749788400000|2025-06-13 04:20:00|7635.1|7632.1|7633.5|7630.5|7637.9|7634.9|7633.5|7630.5|0
1749788700000|2025-06-13 04:25:00|7634.9|7631.9|7632.1|7629.1|7635|7632|7630.7|7627.7|0
1749789000000|2025-06-13 04:30:00|7632.9|7629.9|7636.5|7633.5|7637.9|7634.9|7629.3|7626.3|0
1749789300000|2025-06-13 04:35:00|7635.8|7632.8|7628|7625|7635.8|7632.8|7627.9|7624.9|0
1749789600000|2025-06-13 04:40:00|7628.7|7625.7|7632.3|7629.3|7640.1|7637.1|7628|7625|0
1749789900000|2025-06-13 04:45:00|7631.6|7628.6|7636.6|7633.6|7639.5|7636.5|7630.9|7627.9|0
1749790200000|2025-06-13 04:50:00|7635.9|7632.9|7636|7633|7639.5|7636.5|7633.8|7630.8|0
1749790500000|2025-06-13 04:55:00|7635.3|7632.3|7630.9|7627.9|7638.1|7635.1|7630.9|7627.9|0
1749790800000|2025-06-13 05:00:00|7631|7628|7623.2|7620.2|7631|7628|7621.6|7618.6|0
1749791100000|2025-06-13 05:05:00|7622.5|7619.5|7627.5|7624.5|7629.5|7626.5|7622.5|7619.5|0
1749791400000|2025-06-13 05:10:00|7628.2|7625.2|7632.5|7629.5|7632.5|7629.5|7628.1|7625.1|0
1749791700000|2025-06-13 05:15:00|7631.1|7628.1|7628.3|7625.3|7632.6|7629.6|7626.8|7623.8|0
1749792000000|2025-06-13 05:20:00|7628.2|7625.2|7633.9|7630.9|7634.7|7631.7|7628.1|7625.1|0
1749792300000|2025-06-13 05:25:00|7634.6|7631.6|7636.8|7633.8|7638.2|7635.2|7631.1|7628.1|0
1749792600000|2025-06-13 05:30:00|7636.7|7633.7|7636|7633|7636.7|7633.7|7629.7|7626.7|0
1749792900000|2025-06-13 05:35:00|7636.7|7633.7|7630.4|7627.4|7638.2|7635.2|7629.7|7626.7|0
1749793200000|2025-06-13 05:40:00|7629.7|7626.7|7628.9|7625.9|7632.5|7629.5|7625.3|7622.3|0
1749793500000|2025-06-13 05:45:00|7628.2|7625.2|7634.5|7631.5|7635.9|7632.9|7623.9|7620.9|0
1749793800000|2025-06-13 05:50:00|7633.8|7630.8|7640.3|7637.3|7641.6|7638.6|7623.2|7620.2|0
1749794100000|2025-06-13 05:55:00|7641.7|7638.7|7647.4|7644.4|7650.1|7647.1|7640.2|7637.2|0
1749794400000|2025-06-13 06:00:00|7648.1|7645.1|7678.6|7676.6|7683.3|7681.3|7642.4|7638.9|685
1749794700000|2025-06-13 06:05:00|7678.8|7676.8|7677.6|7675.6|7679.8|7677.8|7670.7|7668.7|168
1749795000000|2025-06-13 06:10:00|7677.8|7675.8|7671.3|7669.3|7680.3|7678.3|7668.5|7666.5|306
1749795300000|2025-06-13 06:15:00|7671.5|7669.5|7659.6|7657.6|7675|7673|7654.6|7652.6|420
1749795600000|2025-06-13 06:20:00|7659.8|7657.8|7654.3|7652.3|7661.3|7659.3|7650.8|7648.8|123
1749795900000|2025-06-13 06:25:00|7654.5|7652.5|7647.3|7645.3|7657|7655|7644.2|7642.2|165
1749796200000|2025-06-13 06:30:00|7647.6|7645.6|7652.6|7650.6|7654.1|7652.1|7647.6|7645.6|115
1749796500000|2025-06-13 06:35:00|7652.3|7650.3|7639.8|7637.8|7653.3|7651.3|7635.6|7633.6|302
1749796800000|2025-06-13 06:40:00|7639.6|7637.6|7633.4|7631.4|7640.3|7638.3|7632.9|7630.9|140
1749797100000|2025-06-13 06:45:00|7633.5|7631.5|7639.9|7637.9|7640.4|7638.4|7632.3|7630.3|245
1749797400000|2025-06-13 06:50:00|7639.4|7637.4|7642.1|7640.1|7645.8|7643.8|7637.2|7635.2|318
1749797700000|2025-06-13 06:55:00|7641.9|7639.9|7652.3|7650.3|7652.3|7650.3|7635.5|7633.5|638
1749798000000|2025-06-13 07:00:00|7651.3|7650.8|7675.3|7674.3|7687.1|7686.1|7651.3|7650.4|2324
1749798300000|2025-06-13 07:05:00|7674.3|7673.3|7671.7|7670.7|7674.8|7673.8|7660.5|7659.5|1030
1749798600000|2025-06-13 07:10:00|7672|7671|7676.2|7675.2|7678.3|7677.3|7664.3|7663.3|662
1749798900000|2025-06-13 07:15:00|7676.5|7675.5|7676.8|7675.8|7686.2|7685.2|7673.2|7672.2|755
1749799200000|2025-06-13 07:20:00|7676.6|7675.6|7673.8|7672.8|7684.8|7683.8|7668.4|7667.4|702
1749799500000|2025-06-13 07:25:00|7673.6|7672.6|7681.5|7680.5|7684.3|7683.3|7671.3|7670.3|346
1749799800000|2025-06-13 07:30:00|7681.8|7680.8|7685.8|7684.8|7690.6|7689.6|7679.9|7678.9|578
1749800100000|2025-06-13 07:35:00|7685.5|7684.5|7694|7693|7697.8|7696.8|7685.5|7684.5|448
1749800400000|2025-06-13 07:40:00|7693.5|7692.5|7704.3|7703.3|7706.4|7705.4|7691|7690|334
1749800700000|2025-06-13 07:45:00|7704.5|7703.5|7695.5|7694.5|7705.1|7704.1|7694|7693|386
1749801000000|2025-06-13 07:50:00|7696|7695|7704|7703|7705.1|7704.1|7694.3|7693.3|306
1749801300000|2025-06-13 07:55:00|7704.3|7703.3|7694.9|7693.9|7704.4|7703.4|7690.5|7689.5|1907
1749801600000|2025-06-13 08:00:00|7694.7|7693.7|7702.6|7701.6|7709.4|7708.4|7693.7|7692.7|389
1749801900000|2025-06-13 08:05:00|7702.4|7701.4|7712.9|7711.9|7713.2|7712.2|7702.4|7701.4|388
1749802200000|2025-06-13 08:10:00|7712.7|7711.7|7710.7|7709.7|7714.9|7713.9|7709.3|7708.3|499
1749802500000|2025-06-13 08:15:00|7711|7710|7713.7|7712.7|7714.2|7713.2|7707.1|7706.1|227
1749802800000|2025-06-13 08:20:00|7714.1|7713.1|7707.6|7706.6|7714.1|7713.1|7702.3|7701.3|336
1749803100000|2025-06-13 08:25:00|7707.4|7706.4|7700.1|7699.1|7707.6|7706.6|7694.8|7693.8|483
1749803400000|2025-06-13 08:30:00|7700.5|7699.5|7695.5|7694.5|7701|7700|7690.6|7689.6|291
1749803700000|2025-06-13 08:35:00|7695.8|7694.8|7687.9|7686.9|7698.8|7697.8|7686.4|7685.4|367
1749804000000|2025-06-13 08:40:00|7688.1|7687.1|7683.9|7682.9|7689.4|7688.4|7679.6|7678.6|364
1749804300000|2025-06-13 08:45:00|7684.1|7683.1|7676.8|7675.8|7686|7685|7670.5|7669.5|308
1749804600000|2025-06-13 08:50:00|7676.6|7675.6|7681.1|7680.1|7687.2|7686.2|7675.6|7674.6|291
1749804900000|2025-06-13 08:55:00|7680.8|7679.8|7674.4|7673.4|7681.7|7680.7|7673.4|7672.4|287
1749805200000|2025-06-13 09:00:00|7674|7673|7688.4|7687.4|7694|7693|7673|7672|359
1749805500000|2025-06-13 09:05:00|7688.2|7687.2|7686.9|7685.9|7689|7688|7681.4|7680.4|245
1749805800000|2025-06-13 09:10:00|7686.8|7685.8|7680.8|7679.8|7690.6|7689.6|7670.9|7669.9|314
1749806100000|2025-06-13 09:15:00|7680.7|7679.7|7677.9|7676.9|7685|7684|7675.8|7674.8|212
1749806400000|2025-06-13 09:20:00|7678.1|7677.1|7685.5|7684.5|7685.8|7684.8|7673.7|7672.7|223
1749806700000|2025-06-13 09:25:00|7685.8|7684.8|7687|7686|7689.1|7688.1|7683.2|7682.2|158
1749807000000|2025-06-13 09:30:00|7686.7|7685.7|7680.2|7679.2|7686.7|7685.7|7679|7678|191
1749807300000|2025-06-13 09:35:00|7680.4|7679.4|7681.9|7680.9|7688.2|7687.2|7679.7|7678.7|187
1749807600000|2025-06-13 09:40:00|7682.2|7681.2|7684.8|7683.8|7688.6|7687.6|7678.8|7677.8|158
1749807900000|2025-06-13 09:45:00|7685.1|7684.1|7678.5|7677.5|7685.6|7684.6|7678.5|7677.5|105
1749808200000|2025-06-13 09:50:00|7678.8|7677.8|7682.2|7681.2|7685.2|7684.2|7676.5|7675.5|218
1749808500000|2025-06-13 09:55:00|7682.7|7681.7|7684.4|7683.4|7687.6|7686.6|7679.5|7678.5|338
1749808800000|2025-06-13 10:00:00|7684.6|7683.6|7679.6|7678.6|7687.9|7686.9|7676.6|7675.6|150
1749809100000|2025-06-13 10:05:00|7679.4|7678.4|7677.2|7676.2|7679.9|7678.9|7674.5|7673.5|116
1749809400000|2025-06-13 10:10:00|7677|7676|7681.9|7680.9|7684.1|7683.1|7677|7676|145
1749809700000|2025-06-13 10:15:00|7682.2|7681.2|7680.4|7679.4|7682.4|7681.4|7675.3|7674.3|140
1749810000000|2025-06-13 10:20:00|7680.3|7679.3|7670.7|7669.7|7681|7680|7668.2|7667.2|278
1749810300000|2025-06-13 10:25:00|7671|7670|7678.6|7677.6|7684|7683|7670.2|7669.2|244
1749810600000|2025-06-13 10:30:00|7678.7|7677.7|7674|7673|7679.1|7678.1|7673.5|7672.5|519
1749810900000|2025-06-13 10:35:00|7673.7|7672.7|7671.1|7670.1|7676.2|7675.2|7669.6|7668.6|142
1749811200000|2025-06-13 10:40:00|7671.6|7670.6|7670.8|7669.8|7675.3|7674.3|7669.5|7668.5|157
1749811500000|2025-06-13 10:45:00|7671.1|7670.1|7675.3|7674.3|7678.3|7677.3|7670.6|7669.6|141
1749811800000|2025-06-13 10:50:00|7674.6|7673.6|7678.5|7677.5|7679|7678|7673.1|7672.1|228
1749812100000|2025-06-13 10:55:00|7678.3|7677.3|7680.9|7679.9|7680.9|7679.9|7674.9|7673.9|221
1749812400000|2025-06-13 11:00:00|7680.6|7679.6|7690.5|7689.5|7690.5|7689.5|7677.8|7676.8|311
1749812700000|2025-06-13 11:05:00|7690.3|7689.3|7691.4|7690.4|7693.2|7692.2|7687.2|7686.2|151
1749813000000|2025-06-13 11:10:00|7691.3|7690.3|7684.4|7683.4|7692.6|7691.6|7684.2|7683.2|203
1749813300000|2025-06-13 11:15:00|7684.2|7683.2|7690.1|7689.1|7690.3|7689.3|7683.7|7682.7|214
1749813600000|2025-06-13 11:20:00|7690.7|7689.7|7683.4|7682.4|7690.9|7689.9|7681.4|7680.4|259
1749813900000|2025-06-13 11:25:00|7683.7|7682.7|7679.9|7678.9|7683.7|7682.7|7677.8|7676.8|122
1749814200000|2025-06-13 11:30:00|7680|7679|7685.5|7684.5|7685.5|7684.5|7679.3|7678.3|135
1749814500000|2025-06-13 11:35:00|7685.8|7684.8|7692.2|7691.2|7693.2|7692.2|7685.5|7684.5|110
1749814800000|2025-06-13 11:40:00|7691.1|7690.1|7693.6|7692.6|7694.3|7693.3|7691.1|7690.1|116
1749815100000|2025-06-13 11:45:00|7693.9|7692.9|7702.1|7701.1|7704.6|7703.6|7693.4|7692.4|200
1749815400000|2025-06-13 11:50:00|7702.5|7701.5|7702.2|7701.2|7710|7709|7701.3|7700.3|347
1749815700000|2025-06-13 11:55:00|7702.4|7701.4|7703.4|7702.4|7705.6|7704.6|7702.4|7701.4|63
1749816000000|2025-06-13 12:00:00|7703.6|7702.6|7704.6|7703.6|7708.1|7707.1|7701.6|7700.6|108
1749816300000|2025-06-13 12:05:00|7704.9|7703.9|7704.3|7703.3|7708|7707|7702|7701|124
1749816600000|2025-06-13 12:10:00|7704.4|7703.4|7703.6|7702.6|7706.6|7705.6|7702.6|7701.6|132
1749816900000|2025-06-13 12:15:00|7703.4|7702.4|7703.5|7702.5|7706.6|7705.6|7700.4|7699.4|301
1749817200000|2025-06-13 12:20:00|7703.4|7702.4|7699.8|7698.8|7706.2|7705.2|7697.6|7696.6|166
1749817500000|2025-06-13 12:25:00|7699.5|7698.5|7701.5|7700.5|7704.3|7703.3|7699.1|7698.1|124
1749817800000|2025-06-13 12:30:00|7701.8|7700.8|7702.8|7701.8|7707.1|7706.1|7701.1|7700.1|228
1749818100000|2025-06-13 12:35:00|7703|7702|7697.7|7696.7|7705.8|7704.8|7697.5|7696.5|355
1749818400000|2025-06-13 12:40:00|7697.9|7696.9|7692.6|7691.6|7697.9|7696.9|7692.6|7691.6|277
1749818700000|2025-06-13 12:45:00|7692.9|7691.9|7690.1|7689.1|7695|7694|7689.4|7688.4|132
1749819000000|2025-06-13 12:50:00|7689.8|7688.8|7686.9|7685.9|7693.6|7692.6|7685.5|7684.5|153
1749819300000|2025-06-13 12:55:00|7686.7|7685.7|7686.5|7685.5|7691.2|7690.2|7685.9|7684.9|115
1749819600000|2025-06-13 13:00:00|7686.2|7685.2|7685.5|7684.5|7687.4|7686.4|7683|7682|187
1749819900000|2025-06-13 13:05:00|7685.2|7684.2|7685.5|7684.5|7689.2|7688.2|7683|7682|163
1749820200000|2025-06-13 13:10:00|7685.4|7684.4|7686.6|7685.6|7688.6|7687.6|7682.6|7681.6|103
1749820500000|2025-06-13 13:15:00|7686.4|7685.4|7681.4|7680.4|7686.9|7685.9|7680.6|7679.6|125
1749820800000|2025-06-13 13:20:00|7681.6|7680.6|7680.7|7679.7|7682.5|7681.5|7676.4|7675.4|261
1749821100000|2025-06-13 13:25:00|7681|7680|7685.9|7684.9|7687.8|7686.8|7679.2|7678.2|163
1749821400000|2025-06-13 13:30:00|7685.6|7684.6|7686.8|7685.8|7696|7695|7683.3|7682.3|397
1749821700000|2025-06-13 13:35:00|7686.5|7685.5|7691.3|7690.3|7692.7|7691.7|7684.3|7683.3|273
1749822000000|2025-06-13 13:40:00|7691|7690|7687|7686|7691.3|7690.3|7684.5|7683.5|205
1749822300000|2025-06-13 13:45:00|7687.3|7686.3|7675.8|7674.8|7687.3|7686.3|7672.3|7671.3|382
1749822600000|2025-06-13 13:50:00|7676.5|7675.5|7673.2|7672.2|7683.5|7682.5|7671.7|7670.7|329
1749822900000|2025-06-13 13:55:00|7673|7672|7672.5|7671.5|7677.5|7676.5|7668.8|7667.8|279
1749823200000|2025-06-13 14:00:00|7672.3|7671.3|7673.8|7672.8|7678.8|7677.8|7672.3|7671.3|366
1749823500000|2025-06-13 14:05:00|7673.6|7672.6|7675.3|7674.3|7677.6|7676.6|7672.3|7671.3|1275
1749823800000|2025-06-13 14:10:00|7675.1|7674.1|7678.1|7677.1|7681.6|7680.6|7672.1|7671.1|382
1749824100000|2025-06-13 14:15:00|7678.4|7677.4|7679|7678|7682.6|7681.6|7676.9|7675.9|173
1749824400000|2025-06-13 14:20:00|7678.8|7677.8|7676.8|7675.8|7682.1|7681.1|7670.6|7669.6|331
1749824700000|2025-06-13 14:25:00|7676.6|7675.6|7669.8|7668.8|7679.8|7678.8|7667.8|7666.8|309
1749825000000|2025-06-13 14:30:00|7670.1|7669.1|7670.8|7669.8|7674.8|7673.8|7667.8|7666.8|240
1749825300000|2025-06-13 14:35:00|7670.6|7669.6|7677|7676|7679.4|7678.4|7669.8|7668.8|235
1749825600000|2025-06-13 14:40:00|7676.7|7675.7|7669.1|7668.1|7679.7|7678.7|7667.5|7666.5|904
1749825900000|2025-06-13 14:45:00|7669.4|7668.4|7661.1|7660.1|7670.7|7669.7|7658.3|7657.3|365
1749826200000|2025-06-13 14:50:00|7661.6|7660.6|7669.9|7668.9|7673.9|7672.9|7661.4|7660.4|869
1749826500000|2025-06-13 14:55:00|7669.7|7668.7|7670.7|7669.7|7672.9|7671.9|7667.9|7666.9|304
1749826800000|2025-06-13 15:00:00|7670.1|7669.1|7671.7|7670.7|7674.4|7673.4|7667.3|7666.3|433
1749827100000|2025-06-13 15:05:00|7671.9|7670.9|7680.9|7679.9|7683.7|7682.7|7669.9|7668.9|655
1749827400000|2025-06-13 15:10:00|7680.8|7679.8|7680.1|7679.1|7681.8|7680.8|7676.1|7675.1|449
1749827700000|2025-06-13 15:15:00|7679.8|7678.8|7675.8|7674.8|7681.8|7680.8|7672.6|7671.6|417
1749828000000|2025-06-13 15:20:00|7676.5|7675.5|7680.1|7679.1|7683.4|7682.4|7676|7675|563
1749828300000|2025-06-13 15:25:00|7679.9|7678.9|7679|7678|7680.5|7679.5|7677|7676|697
1749828600000|2025-06-13 15:30:00|7680.4|7678.4|7685.8|7683.8|7689|7687|7679.4|7677.4|2650
1749828900000|2025-06-13 15:35:00|7686|7684|7683.8|7681.8|7688.8|7686.8|7683.1|7681.1|1054
1749829200000|2025-06-13 15:40:00|7683.6|7681.6|7684.2|7682.2|7685.9|7683.9|7679.8|7677.8|243
1749829500000|2025-06-13 15:45:00|7683.9|7681.9|7687.4|7685.4|7689.4|7687.4|7683.5|7681.5|151
1749829800000|2025-06-13 15:50:00|7687.6|7685.6|7692.2|7690.2|7694.1|7692.1|7686.6|7684.6|201
1749830100000|2025-06-13 15:55:00|7692|7690|7688.8|7686.8|7693|7691|7686.4|7684.4|95
1749830400000|2025-06-13 16:00:00|7689|7687|7687.1|7685.1|7689.9|7687.9|7685.6|7683.6|142
1749830700000|2025-06-13 16:05:00|7687.4|7685.4|7689.8|7687.8|7692.5|7690.5|7686.9|7684.9|77
1749831000000|2025-06-13 16:10:00|7690|7688|7696.5|7694.5|7697.5|7695.5|7689.8|7687.8|70
1749831300000|2025-06-13 16:15:00|7696.3|7694.3|7695.7|7693.7|7698.4|7696.4|7693.1|7691.1|51
1749831600000|2025-06-13 16:20:00|7695.4|7693.4|7696.1|7694.1|7697.3|7695.3|7691.9|7689.9|57
1749831900000|2025-06-13 16:25:00|7696.4|7694.4|7689|7687|7697.1|7695.1|7688.7|7686.7|85
1749832200000|2025-06-13 16:30:00|7688.8|7686.8|7689.1|7687.1|7692.1|7690.1|7688.3|7686.3|31
1749832500000|2025-06-13 16:35:00|7689.4|7687.4|7685|7683|7690.6|7688.6|7685|7683|38
1749832800000|2025-06-13 16:40:00|7685.3|7683.3|7686|7684|7688|7686|7684|7682|53
1749833100000|2025-06-13 16:45:00|7685.8|7683.8|7683|7681|7685.8|7683.8|7681.6|7679.6|61
1749833400000|2025-06-13 16:50:00|7682.8|7680.8|7689.3|7687.3|7690.1|7688.1|7682.8|7680.8|48
1749833700000|2025-06-13 16:55:00|7689.1|7687.1|7687.3|7685.3|7692.1|7690.1|7687.3|7685.3|36
1749834000000|2025-06-13 17:00:00|7687.1|7685.1|7686.2|7684.2|7689.5|7687.5|7685.5|7683.5|24
1749834300000|2025-06-13 17:05:00|7686.5|7684.5|7684|7682|7688|7686|7683.5|7681.5|29
1749834600000|2025-06-13 17:10:00|7683.8|7681.8|7684.2|7682.2|7686.9|7684.9|7680.7|7678.7|53
1749834900000|2025-06-13 17:15:00|7683.9|7681.9|7678.9|7676.9|7683.9|7681.9|7676.7|7674.7|56
1749835200000|2025-06-13 17:20:00|7678.7|7676.7|7682.8|7680.8|7684.7|7682.7|7678.4|7676.4|34
1749835500000|2025-06-13 17:25:00|7682.6|7680.6|7678.8|7676.8|7683.2|7681.2|7678.5|7676.5|13
1749835800000|2025-06-13 17:30:00|7678.5|7676.5|7677.8|7675.8|7682.9|7680.9|7677.5|7675.5|15
1749836100000|2025-06-13 17:35:00|7677.5|7675.5|7676.4|7674.4|7679.1|7677.1|7676.1|7674.1|15
1749836400000|2025-06-13 17:40:00|7676.1|7674.1|7677.6|7675.6|7681.1|7679.1|7673.6|7671.6|40
1749836700000|2025-06-13 17:45:00|7678.1|7676.1|7678.3|7676.3|7679.7|7677.7|7676.6|7674.6|17
1749837000000|2025-06-13 17:50:00|7678.5|7676.5|7682|7680|7684.3|7682.3|7678.5|7676.5|25
1749837300000|2025-06-13 17:55:00|7682.2|7680.2|7681.3|7679.3|7682.5|7680.5|7679.4|7677.4|0
1749837600000|2025-06-13 18:00:00|7680.8|7678.8|7676.3|7674.3|7683.5|7681.5|7673.8|7671.8|67
1749837900000|2025-06-13 18:05:00|7676.5|7674.5|7674.8|7672.8|7679.8|7677.8|7673.5|7671.5|54
1749838200000|2025-06-13 18:10:00|7675.3|7673.3|7671.7|7669.7|7677.5|7675.5|7671.7|7669.7|52
1749838500000|2025-06-13 18:15:00|7671.9|7669.9|7672|7670|7672.9|7670.9|7664.7|7662.7|174
1749838800000|2025-06-13 18:20:00|7672.3|7670.3|7669.7|7667.7|7672.8|7670.8|7667.5|7665.5|54
1749839100000|2025-06-13 18:25:00|7670|7668|7659.3|7657.3|7671|7669|7657.8|7655.8|123
1749839400000|2025-06-13 18:30:00|7659|7657|7647.4|7645.4|7660.8|7658.8|7643.7|7641.7|128
1749839700000|2025-06-13 18:35:00|7647.9|7645.9|7642.2|7640.2|7649.2|7647.2|7640.8|7638.8|77
1749840000000|2025-06-13 18:40:00|7641.7|7639.7|7643.2|7641.2|7647.1|7645.1|7640.2|7638.2|89
1749840300000|2025-06-13 18:45:00|7643.4|7641.4|7643.8|7641.8|7648.7|7646.7|7642.3|7640.3|69
1749840600000|2025-06-13 18:50:00|7644|7642|7653.3|7651.3|7654|7652|7643.8|7641.8|64
1749840900000|2025-06-13 18:55:00|7653|7651|7654.6|7652.6|7655|7653|7650.1|7648.1|36
1749841200000|2025-06-13 19:00:00|7654.3|7652.3|7653.4|7651.4|7656.6|7654.6|7649.4|7647.4|59
1749841500000|2025-06-13 19:05:00|7653.7|7651.7|7658|7656|7658.5|7656.5|7652.2|7650.2|52
1749841800000|2025-06-13 19:10:00|7657.8|7655.8|7657.7|7655.7|7660.4|7658.4|7654.5|7652.5|39
1749842100000|2025-06-13 19:15:00|7658.2|7656.2|7653|7651|7659.7|7657.7|7651.5|7649.5|80
1749842400000|2025-06-13 19:20:00|7652.8|7650.8|7649.7|7647.7|7655|7653|7649|7647|36
1749842700000|2025-06-13 19:25:00|7650|7648|7649.4|7647.4|7650.6|7648.6|7647.5|7645.5|131
1749843000000|2025-06-13 19:30:00|7649.6|7647.6|7646.9|7644.9|7653.2|7651.2|7644.6|7642.6|79
1749843300000|2025-06-13 19:35:00|7646.6|7644.6|7652.8|7650.8|7655.8|7653.8|7646.1|7644.1|56
1749843600000|2025-06-13 19:40:00|7652.5|7650.5|7647.7|7645.7|7655|7653|7646|7644|56
1749843900000|2025-06-13 19:45:00|7647.4|7645.4|7649.1|7647.1|7652|7650|7642.5|7640.5|115
1749844200000|2025-06-13 19:50:00|7649.6|7647.6|7646.5|7644.5|7651.4|7649.4|7645.5|7643.5|99
1749844500000|2025-06-13 19:55:00|7646.3|7644.3|7658.3|7656.3|7658.3|7656.3|7646.3|7644.3|230
1749844800000|2025-06-13 20:00:00|7658|7656|7660.4|7656.4|7666.7|7662.7|7656.9|7652.9|0
1749845100000|2025-06-13 20:05:00|7659.7|7655.7|7661.6|7657.6|7663.6|7659.6|7655.2|7651.2|0
1749845400000|2025-06-13 20:10:00|7662|7658|7670.6|7666.6|7671|7667|7660.9|7656.9|0
1749845700000|2025-06-13 20:15:00|7671|7667|7667.8|7663.8|7671.3|7667.3|7664.9|7660.9|0
1749846000000|2025-06-13 20:20:00|7667.4|7663.4|7663.2|7659.2|7669.3|7665.3|7662|7658|0
1749846300000|2025-06-13 20:25:00|7664.6|7660.6|7663|7659|7665.5|7661.5|7661.6|7657.6|0
1749846600000|2025-06-13 20:30:00|7663.5|7659.5|7663.2|7659.2|7665.5|7661.5|7662.2|7658.2|0
1749846900000|2025-06-13 20:35:00|7662.7|7658.7|7665.2|7661.2|7669|7665|7661.7|7657.7|0
1749847200000|2025-06-13 20:40:00|7664.8|7660.8|7664.1|7660.1|7665.8|7661.8|7662.6|7658.6|0
1749847500000|2025-06-13 20:45:00|7664.5|7660.5|7661.9|7657.9|7665.2|7661.2|7661.2|7657.2|0
1749847800000|2025-06-13 20:50:00|7661.4|7657.4|7661.2|7657.2|7663|7659|7660.4|7656.4|0
1749848100000|2025-06-13 20:55:00|7661.1|7657.1|7656.8|7652.8|7661.2|7657.2|7654.3|7650.3|0
1750024800000|2025-06-15 22:00:00|7621.7|7617.7|7643.4|7639.4|7658|7654|7621.7|7617.7|0
1750025100000|2025-06-15 22:05:00|7643.2|7639.2|7635.4|7631.4|7649.8|7645.8|7635|7631|0
1750025400000|2025-06-15 22:10:00|7635.6|7631.6|7648|7644|7649.3|7645.3|7628.7|7624.7|0
1750025700000|2025-06-15 22:15:00|7648.2|7644.2|7646.4|7642.4|7652.7|7648.7|7644.3|7640.3|0
1750026000000|2025-06-15 22:20:00|7646.3|7642.3|7651.1|7647.1|7653.4|7649.4|7643.4|7639.4|0
1750026300000|2025-06-15 22:25:00|7650.9|7646.9|7650.8|7646.8|7654.4|7650.4|7647.3|7643.3|0
1750026600000|2025-06-15 22:30:00|7651.1|7647.1|7655.5|7651.5|7656.3|7652.3|7651.1|7647.1|0
1750026900000|2025-06-15 22:35:00|7655.4|7651.4|7651.8|7647.8|7655.4|7651.4|7650.5|7646.5|0
1750027200000|2025-06-15 22:40:00|7652|7648|7662.7|7658.7|7668.5|7664.5|7650.4|7646.4|0
1750027500000|2025-06-15 22:45:00|7663.1|7659.1|7662.6|7658.6|7665.8|7661.8|7658.5|7654.5|0
1750027800000|2025-06-15 22:50:00|7662.7|7658.7|7657.5|7653.5|7663|7659|7656.8|7652.8|0
1750028100000|2025-06-15 22:55:00|7657.8|7653.8|7656.9|7652.9|7659.1|7655.1|7654.9|7650.9|0
1750028400000|2025-06-15 23:00:00|7656.6|7652.6|7651.1|7647.1|7656.8|7652.8|7650.1|7646.1|0
1750028700000|2025-06-15 23:05:00|7651|7647|7660.5|7656.5|7662.1|7658.1|7650.8|7646.8|0
1750029000000|2025-06-15 23:10:00|7660.7|7656.7|7650.8|7646.8|7661|7657|7647.2|7643.2|0
1750029300000|2025-06-15 23:15:00|7650|7646|7657.9|7653.9|7659.8|7655.8|7644.9|7640.9|0
1750029600000|2025-06-15 23:20:00|7658.2|7654.2|7651.4|7647.4|7659.2|7655.2|7648.4|7644.4|0
1750029900000|2025-06-15 23:25:00|7651.3|7647.3|7652.7|7648.7|7655.6|7651.6|7651|7647|0
1750030200000|2025-06-15 23:30:00|7652.6|7648.6|7660|7656|7660.5|7656.5|7649.8|7645.8|0
1750030500000|2025-06-15 23:35:00|7660.1|7656.1|7665.8|7661.8|7670.3|7666.3|7659.7|7655.7|0
1750030800000|2025-06-15 23:40:00|7665.6|7661.6|7670.8|7666.8|7674.9|7670.9|7663.9|7659.9|0
1750031100000|2025-06-15 23:45:00|7671|7667|7669.4|7665.4|7671.1|7667.1|7667.8|7663.8|0
1750031400000|2025-06-15 23:50:00|7669.5|7665.5|7667.6|7663.6|7670.6|7666.6|7666.1|7662.1|0
1750031700000|2025-06-15 23:55:00|7667.4|7663.4|7670.7|7666.7|7672.5|7668.5|7667.4|7663.4|0
1750032000000|2025-06-16 00:00:00|7670.2|7666.2|7675.3|7671.3|7675.8|7671.8|7669.7|7665.7|0
1750032300000|2025-06-16 00:05:00|7675.2|7671.2|7675.3|7671.3|7675.3|7671.3|7670.5|7666.5|0
1750032600000|2025-06-16 00:10:00|7675.5|7671.5|7678.7|7674.7|7679.4|7675.4|7671.4|7667.4|0
1750032900000|2025-06-16 00:15:00|7678.8|7674.8|7659.2|7656.2|7679.4|7675.4|7658.5|7655.5|0
1750033200000|2025-06-16 00:20:00|7660.6|7657.6|7662.2|7659.2|7665.1|7662.1|7657.8|7654.8|0
1750033500000|2025-06-16 00:25:00|7661.5|7658.5|7660.7|7657.7|7665|7662|7659.3|7656.3|0
1750033800000|2025-06-16 00:30:00|7660.6|7657.6|7666.5|7663.5|7666.5|7663.5|7657.8|7654.8|0
1750034100000|2025-06-16 00:35:00|7665.1|7662.1|7661.4|7658.4|7665.1|7662.1|7660.7|7657.7|0
1750034400000|2025-06-16 00:40:00|7660.7|7657.7|7662.3|7659.3|7663.7|7660.7|7660.7|7657.7|0
1750034700000|2025-06-16 00:45:00|7662.2|7659.2|7657.9|7654.9|7662.3|7659.3|7657.9|7654.9|0
1750035000000|2025-06-16 00:50:00|7659.3|7656.3|7658.6|7655.6|7660.9|7657.9|7657.9|7654.9|0
1750035300000|2025-06-16 00:55:00|7657.9|7654.9|7659.4|7656.4|7660.9|7657.9|7657.9|7654.9|0
1750035600000|2025-06-16 01:00:00|7658.7|7655.7|7658.1|7655.1|7660.2|7657.2|7658|7655|0
1750035900000|2025-06-16 01:05:00|7659.5|7656.5|7658|7655|7659.5|7656.5|7655.1|7652.1|0
1750036200000|2025-06-16 01:10:00|7658.1|7655.1|7656.5|7653.5|7659.5|7656.5|7656.5|7653.5|0
1750036500000|2025-06-16 01:15:00|7656.6|7653.6|7651.6|7648.6|7658|7655|7650.9|7647.9|0
1750036800000|2025-06-16 01:20:00|7652.3|7649.3|7653.7|7650.7|7655.9|7652.9|7650.8|7647.8|0
1750037100000|2025-06-16 01:25:00|7653.6|7650.6|7650.9|7647.9|7653.7|7650.7|7650.8|7647.8|0
1750037400000|2025-06-16 01:30:00|7653.7|7650.7|7657.3|7654.3|7659.4|7656.4|7653.7|7650.7|0
1750037700000|2025-06-16 01:35:00|7658|7655|7656.6|7653.6|7658|7655|7656.6|7653.6|0
1750038000000|2025-06-16 01:40:00|7655.2|7652.2|7655.2|7652.2|7657.3|7654.3|7655.1|7652.1|0
1750038300000|2025-06-16 01:45:00|7653.8|7650.8|7652.4|7649.4|7654.5|7651.5|7650.9|7647.9|0
1750038600000|2025-06-16 01:50:00|7652.3|7649.3|7653.7|7650.7|7653.8|7650.8|7652.3|7649.3|0
1750038900000|2025-06-16 01:55:00|7653.8|7650.8|7652.4|7649.4|7655.3|7652.3|7651|7648|0
1750039200000|2025-06-16 02:00:00|7652.3|7649.3|7655.8|7652.8|7656.6|7653.6|7652.3|7649.3|0
1750039500000|2025-06-16 02:05:00|7655.9|7652.9|7656.6|7653.6|7658.7|7655.7|7653.7|7650.7|0
1750039800000|2025-06-16 02:10:00|7655.2|7652.2|7659.5|7656.5|7659.5|7656.5|7655.2|7652.2|0
1750040100000|2025-06-16 02:15:00|7659.6|7656.6|7662.5|7659.5|7663.2|7660.2|7659.5|7656.5|0
1750040400000|2025-06-16 02:20:00|7662.4|7659.4|7665.2|7662.2|7668.1|7665.1|7662.4|7659.4|0
1750040700000|2025-06-16 02:25:00|7663.8|7660.8|7665.2|7662.2|7665.9|7662.9|7663.8|7660.8|0
1750041000000|2025-06-16 02:30:00|7665.1|7662.1|7666.6|7663.6|7666.6|7663.6|7663.8|7660.8|0
1750041300000|2025-06-16 02:35:00|7666.7|7663.7|7668.1|7665.1|7668.1|7665.1|7666.6|7663.6|0
1750041600000|2025-06-16 02:40:00|7666.7|7663.7|7668.1|7665.1|7669.5|7666.5|7666.6|7663.6|0
1750041900000|2025-06-16 02:45:00|7668|7665|7668|7665|7669.5|7666.5|7668|7665|0
1750042200000|2025-06-16 02:50:00|7668.1|7665.1|7666.6|7663.6|7668.1|7665.1|7665.2|7662.2|0
1750042800000|2025-06-16 03:00:00|7667.3|7664.3|7666.6|7663.6|7669.4|7666.4|7666.6|7663.6|0
1750043100000|2025-06-16 03:05:00|7668|7665|7666.6|7663.6|7668|7665|7665.2|7662.2|0
1750043400000|2025-06-16 03:10:00|7665.9|7662.9|7665.9|7662.9|7666.6|7663.6|7665.9|7662.9|0
1750043700000|2025-06-16 03:15:00|7666.6|7663.6|7665.2|7662.2|7666.6|7663.6|7665.2|7662.2|0
1750044000000|2025-06-16 03:20:00|7665.9|7662.9|7665.2|7662.2|7665.9|7662.9|7665.2|7662.2|0
1750044300000|2025-06-16 03:25:00|7666.6|7663.6|7662.3|7659.3|7666.6|7663.6|7662.3|7659.3|0
1750044600000|2025-06-16 03:30:00|7662.2|7659.2|7662.2|7659.2|7663.6|7660.6|7662.2|7659.2|0
1750044900000|2025-06-16 03:35:00|7660.8|7657.8|7659.3|7656.3|7663.6|7660.6|7659.3|7656.3|0
1750045200000|2025-06-16 03:40:00|7660.7|7657.7|7660.8|7657.8|7660.8|7657.8|7659.3|7656.3|0
1750045500000|2025-06-16 03:45:00|7660.7|7657.7|7659.3|7656.3|7660.8|7657.8|7659.3|7656.3|0
1750045800000|2025-06-16 03:50:00|7659.4|7656.4|7660.8|7657.8|7660.8|7657.8|7659.3|7656.3|0
1750046100000|2025-06-16 03:55:00|7659.4|7656.4|7659.3|7656.3|7660.1|7657.1|7659.3|7656.3|0
1750046400000|2025-06-16 04:00:00|7659.4|7656.4|7662.2|7659.2|7662.3|7659.3|7659.4|7656.4|0
1750046700000|2025-06-16 04:05:00|7662.3|7659.3|7662.2|7659.2|7663.7|7660.7|7662.2|7659.2|0
1750047000000|2025-06-16 04:10:00|7662.3|7659.3|7662.3|7659.3|7663.7|7660.7|7662.3|7659.3|0
1750047300000|2025-06-16 04:15:00|7662.2|7659.2|7662.2|7659.2|7662.2|7659.2|7660.8|7657.8|0
1750047600000|2025-06-16 04:20:00|7662.3|7659.3|7655.2|7652.2|7662.3|7659.3|7655.1|7652.1|0
1750047900000|2025-06-16 04:25:00|7653.8|7650.8|7658|7655|7658|7655|7653.8|7650.8|0
1750048200000|2025-06-16 04:30:00|7657.9|7654.9|7656.5|7653.5|7659.4|7656.4|7656.5|7653.5|0
1750048500000|2025-06-16 04:35:00|7657.9|7654.9|7658|7655|7658|7655|7656.5|7653.5|0
1750048800000|2025-06-16 04:40:00|7656.6|7653.6|7654.4|7651.4|7659.4|7656.4|7653|7650|0
1750049100000|2025-06-16 04:45:00|7653.7|7650.7|7652.3|7649.3|7655.1|7652.1|7652.3|7649.3|0
1750049400000|2025-06-16 04:50:00|7650.9|7647.9|7650.9|7647.9|7651.6|7648.6|7650.9|7647.9|0
1750049700000|2025-06-16 04:55:00|7652.3|7649.3|7653.8|7650.8|7653.8|7650.8|7650.9|7647.9|0
1750050000000|2025-06-16 05:00:00|7655.2|7652.2|7655.2|7652.2|7656.7|7653.7|7655.2|7652.2|0
1750050300000|2025-06-16 05:05:00|7656.6|7653.6|7660.2|7657.2|7660.9|7657.9|7653.7|7650.7|0
1750050600000|2025-06-16 05:10:00|7659.5|7656.5|7660.2|7657.2|7660.9|7657.9|7658.1|7655.1|0
1750050900000|2025-06-16 05:15:00|7660.9|7657.9|7662.4|7659.4|7663.9|7660.9|7660.9|7657.9|0
1750051200000|2025-06-16 05:20:00|7663.1|7660.1|7665.3|7662.3|7665.4|7662.4|7662.4|7659.4|0
1750051500000|2025-06-16 05:25:00|7665.4|7662.4|7666.7|7663.7|7668.2|7665.2|7665.3|7662.3|0
1750051800000|2025-06-16 05:30:00|7666.8|7663.8|7666.7|7663.7|7668.2|7665.2|7665.3|7662.3|0
1750052100000|2025-06-16 05:35:00|7666.8|7663.8|7676.7|7673.7|7679.5|7676.5|7666.8|7663.8|0
1750052400000|2025-06-16 05:40:00|7675.3|7672.3|7674.5|7671.5|7678.1|7675.1|7672.4|7669.4|0
1750052700000|2025-06-16 05:45:00|7673.8|7670.8|7669.5|7666.5|7673.9|7670.9|7669.4|7666.4|0
1750053000000|2025-06-16 05:50:00|7670.9|7667.9|7672.4|7669.4|7672.4|7669.4|7669.5|7666.5|0
1750053300000|2025-06-16 05:55:00|7672.3|7669.3|7670.9|7667.9|7673.8|7670.8|7669.5|7666.5|0
1750053600000|2025-06-16 06:00:00|7672.3|7669.3|7683.3|7681.3|7688.2|7686.2|7672.3|7669.3|534
1750053900000|2025-06-16 06:05:00|7681.3|7679.3|7688.2|7686.2|7688.8|7686.8|7680.3|7678.3|130
1750054200000|2025-06-16 06:10:00|7688.4|7686.4|7695.9|7693.9|7695.9|7693.9|7686|7684|94
1750054500000|2025-06-16 06:15:00|7695.7|7693.7|7691.3|7689.3|7695.9|7693.9|7690.3|7688.3|52
1750054800000|2025-06-16 06:20:00|7691.5|7689.5|7696.1|7694.1|7698.7|7696.7|7691|7689|39
1750055100000|2025-06-16 06:25:00|7696.4|7694.4|7693.1|7691.1|7696.9|7694.9|7691.6|7689.6|17
1750055400000|2025-06-16 06:30:00|7693.4|7691.4|7692|7690|7696|7694|7691.8|7689.8|12
1750055700000|2025-06-16 06:35:00|7692.1|7690.1|7693.9|7691.9|7695.4|7693.4|7692.1|7690.1|11
1750056000000|2025-06-16 06:40:00|7693.6|7691.6|7699.8|7697.8|7701.3|7699.3|7693.4|7691.4|106
1750056300000|2025-06-16 06:45:00|7700|7698|7701.1|7699.1|7703|7701|7697.7|7695.7|37
1750056600000|2025-06-16 06:50:00|7700.8|7698.8|7699.1|7697.1|7700.8|7698.8|7698.4|7696.4|29
1750056900000|2025-06-16 06:55:00|7699.4|7697.4|7692.3|7690.3|7699.4|7697.4|7690.1|7688.1|266
1750057200000|2025-06-16 07:00:00|7692.2|7691.2|7712.8|7711.8|7715.8|7714.8|7692|7691|1149
1750057500000|2025-06-16 07:05:00|7712.3|7711.3|7712.9|7711.9|7715.4|7714.4|7707.3|7706.3|634
1750057800000|2025-06-16 07:10:00|7713.2|7712.2|7724.3|7723.3|7725|7724|7712.7|7711.7|397
1750058100000|2025-06-16 07:15:00|7724|7723|7720.4|7719.4|7728.3|7727.3|7719.5|7718.5|441
1750058400000|2025-06-16 07:20:00|7719.5|7718.5|7714.7|7713.7|7722.4|7721.4|7713.7|7712.7|400
1750058700000|2025-06-16 07:25:00|7714.9|7713.9|7709.3|7708.3|7715.5|7714.5|7705.6|7704.6|358
1750059000000|2025-06-16 07:30:00|7709.7|7708.7|7710.2|7709.2|7720.6|7719.6|7709.7|7708.7|439
1750059300000|2025-06-16 07:35:00|7710|7709|7710.5|7709.5|7711.7|7710.7|7706.9|7705.9|1217
1750059600000|2025-06-16 07:40:00|7709.8|7708.8|7712.2|7711.2|7714|7713|7704.1|7703.1|207
1750059900000|2025-06-16 07:45:00|7712.7|7711.7|7717.3|7716.3|7719.1|7718.1|7707.7|7706.7|202
1750060200000|2025-06-16 07:50:00|7717.4|7716.4|7723.2|7722.2|7725|7724|7717.4|7716.4|392
1750060500000|2025-06-16 07:55:00|7723|7722|7730.1|7729.1|7730.3|7729.3|7723|7722|260
1750060800000|2025-06-16 08:00:00|7729.8|7728.8|7723.4|7722.4|7732.3|7731.3|7719.1|7718.1|376
1750061100000|2025-06-16 08:05:00|7723.6|7722.6|7728.9|7727.9|7730.9|7729.9|7722.3|7721.3|218
1750061400000|2025-06-16 08:10:00|7729.4|7728.4|7728.8|7727.8|7730.8|7729.8|7723.9|7722.9|440
1750061700000|2025-06-16 08:15:00|7729.1|7728.1|7733.2|7732.2|7736.6|7735.6|7729.1|7728.1|2041
1750062000000|2025-06-16 08:20:00|7732.8|7731.8|7732.8|7731.8|7734.8|7733.8|7727.3|7726.3|270
1750062300000|2025-06-16 08:25:00|7732.5|7731.5|7736.2|7735.2|7738|7737|7730.1|7729.1|245
1750062600000|2025-06-16 08:30:00|7736.6|7735.6|7738.7|7737.7|7739|7738|7734.3|7733.3|449
1750062900000|2025-06-16 08:35:00|7738.4|7737.4|7736.8|7735.8|7740.8|7739.8|7731.4|7730.4|607
1750063200000|2025-06-16 08:40:00|7736.6|7735.6|7743|7742|7743.8|7742.8|7734.8|7733.8|267
1750063500000|2025-06-16 08:45:00|7743.3|7742.3|7752.1|7751.1|7753.7|7752.7|7742.7|7741.7|983
1750063800000|2025-06-16 08:50:00|7751.8|7750.8|7753.7|7752.7|7754.5|7753.5|7749.5|7748.5|3903
1750064100000|2025-06-16 08:55:00|7754|7753|7753.7|7752.7|7755.2|7754.2|7751.5|7750.5|425
1750064400000|2025-06-16 09:00:00|7752.2|7751.2|7747.7|7746.7|7757.7|7756.7|7747|7746|3514
1750064700000|2025-06-16 09:05:00|7748|7747|7747.1|7746.1|7752.7|7751.7|7746.1|7745.1|2398
1750065000000|2025-06-16 09:10:00|7747.7|7746.7|7740.1|7739.1|7748.4|7747.4|7738.8|7737.8|246
1750065300000|2025-06-16 09:15:00|7740.4|7739.4|7736.8|7735.8|7741.4|7740.4|7735.3|7734.3|511
1750065600000|2025-06-16 09:20:00|7737.1|7736.1|7736|7735|7740.2|7739.2|7734.2|7733.2|427
1750065900000|2025-06-16 09:25:00|7736.2|7735.2|7738.6|7737.6|7743.1|7742.1|7736|7735|350
1750066200000|2025-06-16 09:30:00|7738.2|7737.2|7737.7|7736.7|7742|7741|7736.7|7735.7|245
1750066500000|2025-06-16 09:35:00|7737.5|7736.5|7740.4|7739.4|7740.7|7739.7|7731.7|7730.7|501
1750066800000|2025-06-16 09:40:00|7740.7|7739.7|7735.9|7734.9|7742.8|7741.8|7735.8|7734.8|4489
1750067100000|2025-06-16 09:45:00|7735.7|7734.7|7735.1|7734.1|7738.8|7737.8|7730.1|7729.1|402
1750067400000|2025-06-16 09:50:00|7735|7734|7738.7|7737.7|7739.6|7738.6|7734.7|7733.7|3443
1750067700000|2025-06-16 09:55:00|7738.6|7737.6|7739.2|7738.2|7740.7|7739.7|7736.9|7735.9|136
1750068000000|2025-06-16 10:00:00|7739|7738|7738.4|7737.4|7741.2|7740.2|7737.2|7736.2|3140
1750068300000|2025-06-16 10:05:00|7738.7|7737.7|7741.1|7740.1|7743.3|7742.3|7738.4|7737.4|147
1750068600000|2025-06-16 10:10:00|7741.2|7740.2|7737.3|7736.3|7741.7|7740.7|7736.7|7735.7|128
1750068900000|2025-06-16 10:15:00|7737|7736|7743.3|7742.3|7744|7743|7737|7736|127
1750069200000|2025-06-16 10:20:00|7743|7742|7742.4|7741.4|7743.3|7742.3|7740.1|7739.1|186
1750069500000|2025-06-16 10:25:00|7742.1|7741.1|7741.2|7740.2|7742.4|7741.4|7740.1|7739.1|111
1750069800000|2025-06-16 10:30:00|7741.4|7740.4|7746.1|7745.1|7746.3|7745.3|7740.6|7739.6|3206
1750070100000|2025-06-16 10:35:00|7746|7745|7743.2|7742.2|7747.6|7746.6|7742.4|7741.4|296
1750070400000|2025-06-16 10:40:00|7742.8|7741.8|7744.5|7743.5|7744.6|7743.6|7738.2|7737.2|2844
1750070700000|2025-06-16 10:45:00|7744.8|7743.8|7745.3|7744.3|7746.3|7745.3|7742.5|7741.5|124
1750071000000|2025-06-16 10:50:00|7745.4|7744.4|7746.3|7745.3|7748.7|7747.7|7743.7|7742.7|330
1750071300000|2025-06-16 10:55:00|7746.6|7745.6|7749.1|7748.1|7749.1|7748.1|7744.4|7743.4|142
1750071600000|2025-06-16 11:00:00|7749.3|7748.3|7746.1|7745.1|7749.4|7748.4|7742.1|7741.1|345
1750071900000|2025-06-16 11:05:00|7746.4|7745.4|7741.5|7740.5|7747.6|7746.6|7739.3|7738.3|213
1750072200000|2025-06-16 11:10:00|7741.9|7740.9|7739.4|7738.4|7742.9|7741.9|7738.9|7737.9|123
1750072500000|2025-06-16 11:15:00|7739.7|7738.7|7743.3|7742.3|7744.3|7743.3|7738.1|7737.1|484
1750072800000|2025-06-16 11:20:00|7742.7|7741.7|7742|7741|7743|7742|7739.3|7738.3|261
1750073100000|2025-06-16 11:25:00|7740.2|7739.2|7737.9|7736.9|7742|7741|7736.4|7735.4|173
1750073400000|2025-06-16 11:30:00|7738.4|7737.4|7742.9|7741.9|7744.4|7743.4|7737.7|7736.7|321
1750073700000|2025-06-16 11:35:00|7743.2|7742.2|7747.8|7746.8|7749|7748|7743.2|7742.2|219
1750074000000|2025-06-16 11:40:00|7747.3|7746.3|7748.2|7747.2|7749.8|7748.8|7745.9|7744.9|303
1750074300000|2025-06-16 11:45:00|7748.4|7747.4|7750.7|7749.7|7750.9|7749.9|7747.9|7746.9|126
1750074600000|2025-06-16 11:50:00|7751.1|7750.1|7752.7|7751.7|7753.7|7752.7|7749|7748|155
1750074900000|2025-06-16 11:55:00|7753|7752|7752.7|7751.7|7754|7753|7751|7750|166
1750075200000|2025-06-16 12:00:00|7752.8|7751.8|7758|7757|7758|7757|7752.8|7751.8|3198
1750075500000|2025-06-16 12:05:00|7758.2|7757.2|7761.3|7760.3|7761.3|7760.3|7755.8|7754.8|300
1750075800000|2025-06-16 12:10:00|7760.9|7759.9|7762.1|7761.1|7762.8|7761.8|7759.1|7758.1|201
1750076100000|2025-06-16 12:15:00|7762.3|7761.3|7763.8|7762.8|7764.3|7763.3|7760.5|7759.5|210
1750076400000|2025-06-16 12:20:00|7764|7763|7767.5|7766.5|7770.6|7769.6|7763.6|7762.6|266
1750076700000|2025-06-16 12:25:00|7767.3|7766.3|7765.8|7764.8|7768.5|7767.5|7762.8|7761.8|229
1750077000000|2025-06-16 12:30:00|7765.9|7764.9|7762.4|7761.4|7768.8|7767.8|7759|7758|281
1750077300000|2025-06-16 12:35:00|7762.6|7761.6|7762|7761|7764.2|7763.2|7759.7|7758.7|181
1750077600000|2025-06-16 12:40:00|7761.7|7760.7|7757.2|7756.2|7762.2|7761.2|7757.2|7756.2|182
1750077900000|2025-06-16 12:45:00|7756.9|7755.9|7755.8|7754.8|7759.2|7758.2|7754.4|7753.4|377
1750078200000|2025-06-16 12:50:00|7756.1|7755.1|7754|7753|7758|7757|7753|7752|631
1750078500000|2025-06-16 12:55:00|7753.7|7752.7|7752.4|7751.4|7754|7753|7751.4|7750.4|280
1750078800000|2025-06-16 13:00:00|7752.6|7751.6|7745.4|7744.4|7753.1|7752.1|7745.1|7744.1|234
1750079100000|2025-06-16 13:05:00|7745.7|7744.7|7742.7|7741.7|7746.3|7745.3|7740.8|7739.8|180
1750079400000|2025-06-16 13:10:00|7742.9|7741.9|7734.3|7733.3|7742.9|7741.9|7731.1|7730.1|2426
1750079700000|2025-06-16 13:15:00|7734|7733|7735.2|7734.2|7738.4|7737.4|7732.2|7731.2|200
1750080000000|2025-06-16 13:20:00|7735.5|7734.5|7737.1|7736.1|7737.7|7736.7|7733.3|7732.3|125
1750080300000|2025-06-16 13:25:00|7736.8|7735.8|7735.5|7734.5|7737.1|7736.1|7732.7|7731.7|198
1750080600000|2025-06-16 13:30:00|7735.1|7734.1|7736.5|7735.5|7738|7737|7731|7730|553
1750080900000|2025-06-16 13:35:00|7736.2|7735.2|7727.2|7726.2|7736.5|7735.5|7727.2|7726.2|372
1750081200000|2025-06-16 13:40:00|7727.5|7726.5|7725.1|7724.1|7729.1|7728.1|7723.8|7722.8|441
1750081500000|2025-06-16 13:45:00|7724.9|7723.9|7734.2|7733.2|7737.2|7736.2|7724.9|7723.9|530
1750081800000|2025-06-16 13:50:00|7733.8|7732.8|7736.1|7735.1|7742|7741|7729|7728|1167
1750082100000|2025-06-16 13:55:00|7735.8|7734.8|7746.4|7745.4|7748.2|7747.2|7734.1|7733.1|503
1750082400000|2025-06-16 14:00:00|7746.2|7745.2|7748.2|7747.2|7750.5|7749.5|7745.2|7744.2|401
1750082700000|2025-06-16 14:05:00|7748|7747|7746.2|7745.2|7749.1|7748.1|7744.7|7743.7|460
1750083000000|2025-06-16 14:10:00|7746.5|7745.5|7749.1|7748.1|7752.3|7751.3|7746.3|7745.3|1146
1750083300000|2025-06-16 14:15:00|7748.8|7747.8|7757.3|7756.3|7758.5|7757.5|7748|7747|355
1750083600000|2025-06-16 14:20:00|7757.1|7756.1|7758.3|7757.3|7759.4|7758.4|7755|7754|3514
1750083900000|2025-06-16 14:25:00|7758.5|7757.5|7756.6|7755.6|7759.3|7758.3|7754.9|7753.9|273
1750084200000|2025-06-16 14:30:00|7756.9|7755.9|7755.3|7754.3|7758.2|7757.2|7754|7753|5206
1750084500000|2025-06-16 14:35:00|7755.6|7754.6|7753.4|7752.4|7755.6|7754.6|7749|7748|1007
1750084800000|2025-06-16 14:40:00|7753.2|7752.2|7753.5|7752.5|7754|7753|7747.8|7746.8|2334
1750085100000|2025-06-16 14:45:00|7753.2|7752.2|7750.5|7749.5|7755.2|7754.2|7750.5|7749.5|5022
1750085400000|2025-06-16 14:50:00|7750.3|7749.3|7749|7748|7750.8|7749.8|7745.5|7744.5|399
1750085700000|2025-06-16 14:55:00|7749.2|7748.2|7751.6|7750.6|7751.6|7750.6|7747.1|7746.1|1291
1750086000000|2025-06-16 15:00:00|7751.9|7750.9|7750|7749|7752.6|7751.6|7747.9|7746.9|352
1750086300000|2025-06-16 15:05:00|7749.9|7748.9|7744|7743|7750.7|7749.7|7743.5|7742.5|321
1750086600000|2025-06-16 15:10:00|7744.3|7743.3|7743.5|7742.5|7745.8|7744.8|7740.4|7739.4|354
1750086900000|2025-06-16 15:15:00|7743.3|7742.3|7742.7|7741.7|7744.8|7743.8|7741.9|7740.9|3269
1750087200000|2025-06-16 15:20:00|7742.4|7741.4|7746.3|7745.3|7747|7746|7741.4|7740.4|748
1750087500000|2025-06-16 15:25:00|7746|7745|7740.9|7739.9|7747.8|7746.8|7737.7|7736.7|1400
1750087800000|2025-06-16 15:30:00|7741.8|7739.8|7745|7743|7746.7|7744.7|7739.7|7737.7|1669
1750088100000|2025-06-16 15:35:00|7745.2|7743.2|7746.3|7744.3|7749|7747|7740.7|7738.7|1038
1750088400000|2025-06-16 15:40:00|7746|7744|7745.6|7743.6|7748.2|7746.2|7743.2|7741.2|211
1750088700000|2025-06-16 15:45:00|7745.8|7743.8|7744.7|7742.7|7748.1|7746.1|7743.6|7741.6|177
1750089000000|2025-06-16 15:50:00|7744.5|7742.5|7743.5|7741.5|7746.6|7744.6|7742.8|7740.8|389
1750089300000|2025-06-16 15:55:00|7743.3|7741.3|7738.7|7736.7|7743.3|7741.3|7735.9|7733.9|260
1750089600000|2025-06-16 16:00:00|7738.4|7736.4|7738.4|7736.4|7740.2|7738.2|7735.4|7733.4|156
1750089900000|2025-06-16 16:05:00|7738.6|7736.6|7738.5|7736.5|7739.7|7737.7|7736.6|7734.6|75
1750090200000|2025-06-16 16:10:00|7738.2|7736.2|7739.3|7737.3|7739.8|7737.8|7736.2|7734.2|130
1750090500000|2025-06-16 16:15:00|7739|7737|7738.2|7736.2|7740.6|7738.6|7737.7|7735.7|118
1750090800000|2025-06-16 16:20:00|7737.9|7735.9|7738.9|7736.9|7741.7|7739.7|7737.9|7735.9|56
1750091100000|2025-06-16 16:25:00|7739.2|7737.2|7732.8|7730.8|7739.2|7737.2|7732.2|7730.2|109
1750091400000|2025-06-16 16:30:00|7733|7731|7731.4|7729.4|7733.8|7731.8|7730.5|7728.5|72
1750091700000|2025-06-16 16:35:00|7731.2|7729.2|7728|7726|7731.7|7729.7|7727.7|7725.7|143
1750092000000|2025-06-16 16:40:00|7727.8|7725.8|7724.6|7722.6|7728.8|7726.8|7723.6|7721.6|126
1750092300000|2025-06-16 16:45:00|7724.4|7722.4|7726.8|7724.8|7728|7726|7723.6|7721.6|181
1750092600000|2025-06-16 16:50:00|7726.5|7724.5|7724.3|7722.3|7727.9|7725.9|7724.1|7722.1|182
1750092900000|2025-06-16 16:55:00|7724.1|7722.1|7723.3|7721.3|7724.9|7722.9|7720.3|7718.3|129
1750093200000|2025-06-16 17:00:00|7723|7721|7721.3|7719.3|7723.4|7721.4|7719.7|7717.7|61
1750093500000|2025-06-16 17:05:00|7721|7719|7716.5|7714.5|7721|7719|7714.9|7712.9|75
1750093800000|2025-06-16 17:10:00|7716|7714|7714.8|7712.8|7719|7717|7714.3|7712.3|47
1750094100000|2025-06-16 17:15:00|7714.5|7712.5|7716.4|7714.4|7717.2|7715.2|7714.2|7712.2|41
1750094400000|2025-06-16 17:20:00|7716.7|7714.7|7717.4|7715.4|7718.1|7716.1|7715|7713|43
1750094700000|2025-06-16 17:25:00|7717.2|7715.2|7723.8|7721.8|7725|7723|7716.9|7714.9|183
1750095000000|2025-06-16 17:30:00|7724|7722|7726.3|7724.3|7727.3|7725.3|7724|7722|72
1750095300000|2025-06-16 17:35:00|7726.5|7724.5|7722.1|7720.1|7726.5|7724.5|7721.9|7719.9|41
1750095600000|2025-06-16 17:40:00|7721.9|7719.9|7722.3|7720.3|7724|7722|7721.9|7719.9|40
1750095900000|2025-06-16 17:45:00|7722.6|7720.6|7718.6|7716.6|7723.6|7721.6|7718.3|7716.3|58
1750096200000|2025-06-16 17:50:00|7718.3|7716.3|7715.6|7713.6|7720.1|7718.1|7715.4|7713.4|37
1750096500000|2025-06-16 17:55:00|7714.9|7712.9|7714.8|7712.8|7715.5|7713.5|7712.3|7710.3|43
1750096800000|2025-06-16 18:00:00|7715.3|7713.3|7715.3|7713.3|7716|7714|7713.5|7711.5|36
1750097100000|2025-06-16 18:05:00|7715.5|7713.5|7715.5|7713.5|7716.2|7714.2|7713.8|7711.8|47
1750097400000|2025-06-16 18:10:00|7715|7713|7718|7716|7718.3|7716.3|7712.8|7710.8|78
1750097700000|2025-06-16 18:15:00|7717.8|7715.8|7718.4|7716.4|7719.3|7717.3|7715.8|7713.8|91
1750098000000|2025-06-16 18:20:00|7718.2|7716.2|7718.6|7716.6|7719.2|7717.2|7716|7714|59
1750098300000|2025-06-16 18:25:00|7718.4|7716.4|7715.9|7713.9|7718.6|7716.6|7715.1|7713.1|48
1750098600000|2025-06-16 18:30:00|7716.1|7714.1|7713.6|7711.6|7716.6|7714.6|7713.2|7711.2|48
1750098900000|2025-06-16 18:35:00|7713.3|7711.3|7714.4|7712.4|7715.3|7713.3|7712|7710|66
1750099200000|2025-06-16 18:40:00|7714.1|7712.1|7712.8|7710.8|7714.9|7712.9|7711.8|7709.8|40
1750099500000|2025-06-16 18:45:00|7712.5|7710.5|7711.5|7709.5|7712.6|7710.6|7710.6|7708.6|59
1750099800000|2025-06-16 18:50:00|7711.2|7709.2|7714.1|7712.1|7714.1|7712.1|7710.7|7708.7|78
1750100100000|2025-06-16 18:55:00|7714.4|7712.4|7716.7|7714.7|7719.3|7717.3|7714.1|7712.1|122
1750100400000|2025-06-16 19:00:00|7716.4|7714.4|7713.1|7711.1|7717.2|7715.2|7712.8|7710.8|47
1750100700000|2025-06-16 19:05:00|7712.6|7710.6|7710.3|7708.3|7712.9|7710.9|7708.3|7706.3|56
1750101000000|2025-06-16 19:10:00|7710|7708|7709|7707|7710|7708|7705.3|7703.3|107
1750101300000|2025-06-16 19:15:00|7708.8|7706.8|7707|7705|7710.7|7708.7|7706.8|7704.8|31
1750101600000|2025-06-16 19:20:00|7706.8|7704.8|7706.6|7704.6|7710.5|7708.5|7705.5|7703.5|131
1750101900000|2025-06-16 19:25:00|7706.1|7704.1|7707.2|7705.2|7710.4|7708.4|7705.8|7703.8|84
1750102200000|2025-06-16 19:30:00|7707.4|7705.4|7705.2|7703.2|7708|7706|7705|7703|91
1750102500000|2025-06-16 19:35:00|7705|7703|7707.2|7705.2|7708.6|7706.6|7705|7703|97
1750102800000|2025-06-16 19:40:00|7707.4|7705.4|7709.8|7707.8|7710.8|7708.8|7707.2|7705.2|152
1750103100000|2025-06-16 19:45:00|7709.3|7707.3|7710.2|7708.2|7711.5|7709.5|7707.4|7705.4|110
1750103400000|2025-06-16 19:50:00|7710|7708|7709.6|7707.6|7710.9|7708.9|7703.7|7701.7|183
1750103700000|2025-06-16 19:55:00|7709.8|7707.8|7706.5|7704.5|7711.3|7709.3|7705.3|7703.3|268
1750104000000|2025-06-16 20:00:00|7706.2|7704.2|7715.2|7711.2|7716.4|7712.4|7706.2|7703.5|11810
1750104300000|2025-06-16 20:05:00|7715.6|7711.6|7710.7|7706.7|7715.9|7711.9|7710|7706|0
1750104600000|2025-06-16 20:10:00|7710.3|7706.3|7712.2|7708.2|7713.3|7709.3|7710|7706|0
1750104900000|2025-06-16 20:15:00|7712.1|7708.1|7710.6|7706.6|7712.4|7708.4|7710.3|7706.3|0
1750105200000|2025-06-16 20:20:00|7710.3|7706.3|7709|7705|7710.6|7706.6|7708.2|7704.2|0
1750105500000|2025-06-16 20:25:00|7709.4|7705.4|7710.1|7706.1|7710.9|7706.9|7707.1|7703.1|0
1750105800000|2025-06-16 20:30:00|7709.7|7705.7|7710|7706|7710.4|7706.4|7709|7705|0
1750106100000|2025-06-16 20:35:00|7709.7|7705.7|7712.5|7708.5|7713.8|7709.8|7709.7|7705.7|0
1750106400000|2025-06-16 20:40:00|7712.4|7708.4|7711.7|7707.7|7713.2|7709.2|7710.3|7706.3|0
1750106700000|2025-06-16 20:45:00|7712.2|7708.2|7712.6|7708.6|7712.6|7708.6|7709.3|7705.3|0
1750107000000|2025-06-16 20:50:00|7712.2|7708.2|7709.8|7705.8|7712.6|7708.6|7709.6|7705.6|0
1750107300000|2025-06-16 20:55:00|7710|7706|7708.8|7704.8|7710|7706|7705.8|7701.8|0
1750107600000|2025-06-16 21:00:00|7708.7|7704.7|7711.1|7707.1|7711.7|7707.7|7708.1|7704.1|0
1750107900000|2025-06-16 21:05:00|7711.2|7707.2|7711.1|7707.1|7711.7|7707.7|7710.7|7706.7|0
1750108200000|2025-06-16 21:10:00|7710.7|7706.7|7710.3|7706.3|7711.3|7707.3|7709.3|7705.3|0
1750108500000|2025-06-16 21:15:00|7710.7|7706.7|7711.3|7707.3|7713|7709|7709.8|7705.8|0
1750108800000|2025-06-16 21:20:00|7711.1|7707.1|7711.7|7707.7|7712.4|7708.4|7711|7707|0
1750109100000|2025-06-16 21:25:00|7711.3|7707.3|7712.4|7708.4|7713.9|7709.9|7711.3|7707.3|0
1750109400000|2025-06-16 21:30:00|7711.9|7707.9|7713.2|7709.2|7713.3|7709.3|7711.9|7707.9|0
1750109700000|2025-06-16 21:35:00|7713.5|7709.5|7714.5|7710.5|7714.5|7710.5|7712.5|7708.5|0
1750110000000|2025-06-16 21:40:00|7714.7|7710.7|7714.5|7710.5|7715.1|7711.1|7713.2|7709.2|0
1750110300000|2025-06-16 21:45:00|7714|7710|7713.2|7709.2|7714.4|7710.4|7712.7|7708.7|0
1750110600000|2025-06-16 21:50:00|7713.3|7709.3|7713|7709|7713.7|7709.7|7712.2|7708.2|0
1750110900000|2025-06-16 21:55:00|7713.1|7709.1|7711.6|7707.6|7713.1|7709.1|7710.3|7706.3|0
1750111200000|2025-06-16 22:00:00|7710.2|7706.2|7707.7|7703.7|7711.6|7707.6|7705.1|7701.1|0
1750111500000|2025-06-16 22:05:00|7707.2|7703.2|7703.4|7699.4|7707.7|7703.7|7703|7699|0
1750111800000|2025-06-16 22:10:00|7703.2|7699.2|7704.8|7700.8|7705.6|7701.6|7702.4|7698.4|0
1750112100000|2025-06-16 22:15:00|7705|7701|7703.4|7699.4|7705|7701|7702.5|7698.5|0
1750112400000|2025-06-16 22:20:00|7703.2|7699.2|7703.1|7699.1|7704.8|7700.8|7702.1|7698.1|0
1750112700000|2025-06-16 22:25:00|7702.8|7698.8|7700.8|7696.8|7703.8|7699.8|7700.4|7696.4|0
1750113000000|2025-06-16 22:30:00|7700.6|7696.6|7693.3|7689.3|7701.8|7697.8|7689.8|7685.8|0
1750113300000|2025-06-16 22:35:00|7693.7|7689.7|7689.8|7685.8|7694.8|7690.8|7688.2|7684.2|0
1750113600000|2025-06-16 22:40:00|7689.6|7685.6|7684.1|7680.1|7689.8|7685.8|7680.5|7676.5|0
1750113900000|2025-06-16 22:45:00|7684.4|7680.4|7674|7670|7685|7681|7671.2|7667.2|0
1750114200000|2025-06-16 22:50:00|7674.1|7670.1|7684.4|7680.4|7686|7682|7673|7669|0
1750114500000|2025-06-16 22:55:00|7684.6|7680.6|7679.5|7675.5|7684.6|7680.6|7678.5|7674.5|0
1750114800000|2025-06-16 23:00:00|7679.4|7675.4|7682.4|7678.4|7683.8|7679.8|7676.5|7672.5|0
1750115100000|2025-06-16 23:05:00|7682.7|7678.7|7686|7682|7689.1|7685.1|7678.2|7674.2|0
1750115400000|2025-06-16 23:10:00|7686.3|7682.3|7683|7679|7687|7683|7681.5|7677.5|0
1750115700000|2025-06-16 23:15:00|7683.3|7679.3|7680.4|7676.4|7690.8|7686.8|7680.1|7676.1|0
1750116000000|2025-06-16 23:20:00|7680.2|7676.2|7676.5|7672.5|7681.5|7677.5|7676|7672|0
1750116300000|2025-06-16 23:25:00|7676.2|7672.2|7675.3|7671.3|7683.7|7679.7|7671.1|7667.1|0
1750116600000|2025-06-16 23:30:00|7675|7671|7668.7|7664.7|7675|7671|7663.6|7659.6|0
1750116900000|2025-06-16 23:35:00|7668.8|7664.8|7673.5|7669.5|7680.6|7676.6|7667.9|7663.9|0
1750117200000|2025-06-16 23:40:00|7673.2|7669.2|7672.5|7668.5|7675|7671|7669.2|7665.2|0
1750117500000|2025-06-16 23:45:00|7672.7|7668.7|7661.5|7657.5|7674.7|7670.7|7656.4|7652.4|0
1750117800000|2025-06-16 23:50:00|7661.9|7657.9|7662.5|7658.5|7667.4|7663.4|7656.6|7652.6|0
1750118100000|2025-06-16 23:55:00|7662.7|7658.7|7653.4|7649.4|7662.7|7658.7|7653.1|7649.1|0
1750118400000|2025-06-17 00:00:00|7654.4|7650.4|7656.5|7652.5|7663.8|7659.8|7652.6|7648.6|0
1750118700000|2025-06-17 00:05:00|7656.8|7652.8|7662.5|7658.5|7664.8|7660.8|7653.4|7649.4|0
1750119000000|2025-06-17 00:10:00|7662.6|7658.6|7667|7663|7669|7665|7662|7658|0
1750119300000|2025-06-17 00:15:00|7667.1|7663.1|7683.2|7680.2|7684.7|7681.7|7664.2|7660.2|0
1750119600000|2025-06-17 00:20:00|7681.8|7678.8|7677.7|7674.7|7681.8|7678.8|7670.5|7667.5|0
1750119900000|2025-06-17 00:25:00|7677|7674|7677|7674|7679.9|7676.9|7674.8|7671.8|0
1750120200000|2025-06-17 00:30:00|7676.3|7673.3|7671.8|7668.8|7679.1|7676.1|7671.8|7668.8|0
1750120500000|2025-06-17 00:35:00|7670.4|7667.4|7673.3|7670.3|7676.2|7673.2|7668.9|7665.9|0
1750120800000|2025-06-17 00:40:00|7674.7|7671.7|7674.6|7671.6|7677.6|7674.6|7674.6|7671.6|0
1750121100000|2025-06-17 00:45:00|7673.2|7670.2|7674.6|7671.6|7676|7673|7673.1|7670.1|0
1750121400000|2025-06-17 00:50:00|7674.7|7671.7|7680.4|7677.4|7681.9|7678.9|7674.7|7671.7|0
1750121700000|2025-06-17 00:55:00|7680.5|7677.5|7684.9|7681.9|7684.9|7681.9|7680.5|7677.5|0
1750122000000|2025-06-17 01:00:00|7685|7682|7687.7|7684.7|7690.6|7687.6|7684.8|7681.8|0
1750122300000|2025-06-17 01:05:00|7688.4|7685.4|7686|7683|7697.6|7694.6|7686|7683|0
1750122600000|2025-06-17 01:10:00|7684.6|7681.6|7684.7|7681.7|7684.7|7681.7|7678.9|7675.9|0
1750122900000|2025-06-17 01:15:00|7683.3|7680.3|7677.6|7674.6|7683.3|7680.3|7677.5|7674.5|0
1750123200000|2025-06-17 01:20:00|7677.5|7674.5|7676.1|7673.1|7677.5|7674.5|7674.6|7671.6|0
1750123500000|2025-06-17 01:25:00|7676.2|7673.2|7679.1|7676.1|7680.4|7677.4|7673.2|7670.2|0
1750123800000|2025-06-17 01:30:00|7679|7676|7679.1|7676.1|7682|7679|7676.2|7673.2|0
1750124100000|2025-06-17 01:35:00|7680.5|7677.5|7681.9|7678.9|7681.9|7678.9|7676.1|7673.1|0
1750124400000|2025-06-17 01:40:00|7680.5|7677.5|7680.5|7677.5|7680.5|7677.5|7677.6|7674.6|0
1750124700000|2025-06-17 01:45:00|7680.4|7677.4|7686.2|7683.2|7686.2|7683.2|7679.7|7676.7|0
1750125000000|2025-06-17 01:50:00|7686.9|7683.9|7689.1|7686.1|7689.1|7686.1|7686.2|7683.2|0
1750125300000|2025-06-17 01:55:00|7690.5|7687.5|7687.6|7684.6|7690.5|7687.5|7687.5|7684.5|0
1750125600000|2025-06-17 02:00:00|7687.5|7684.5|7680.3|7677.3|7687.6|7684.6|7678.9|7675.9|0
1750125900000|2025-06-17 02:05:00|7680.4|7677.4|7678.8|7675.8|7682.5|7679.5|7674.6|7671.6|0
1750126200000|2025-06-17 02:10:00|7678.1|7675.1|7671.7|7668.7|7678.1|7675.1|7671.7|7668.7|0
1750126500000|2025-06-17 02:15:00|7670.3|7667.3|7670.3|7667.3|7676.1|7673.1|7668.9|7665.9|0
1750126800000|2025-06-17 02:20:00|7671|7668|7670.3|7667.3|7671.1|7668.1|7668.8|7665.8|0
1750127100000|2025-06-17 02:25:00|7671|7668|7666|7663|7672.4|7669.4|7666|7663|0
1750127400000|2025-06-17 02:30:00|7666.7|7663.7|7660.4|7657.4|7666.7|7663.7|7660.3|7657.3|0
1750127700000|2025-06-17 02:35:00|7661.8|7658.8|7663.3|7660.3|7666.1|7663.1|7660.4|7657.4|0
1750128000000|2025-06-17 02:40:00|7663.4|7660.4|7664.7|7661.7|7664.8|7661.8|7663.3|7660.3|0
1750128300000|2025-06-17 02:45:00|7665.4|7662.4|7666.9|7663.9|7667.5|7664.5|7664.7|7661.7|0
1750128600000|2025-06-17 02:50:00|7666.2|7663.2|7678|7675|7679.5|7676.5|7666.2|7663.2|0
1750128900000|2025-06-17 02:55:00|7678.1|7675.1|7681.7|7678.7|7682.4|7679.4|7675.1|7672.1|0
1750129200000|2025-06-17 03:00:00|7682.4|7679.4|7673.4|7670.4|7684.4|7681.4|7672.6|7669.6|0
1750129500000|2025-06-17 03:05:00|7674.2|7671.2|7680.7|7677.7|7680.7|7677.7|7672|7669|0
1750129800000|2025-06-17 03:10:00|7679.3|7676.3|7680.7|7677.7|7683.7|7680.7|7679.2|7676.2|0
1750130100000|2025-06-17 03:15:00|7680.8|7677.8|7677.8|7674.8|7680.8|7677.8|7676.4|7673.4|0
1750130400000|2025-06-17 03:20:00|7678.5|7675.5|7674.9|7671.9|7679.9|7676.9|7674.9|7671.9|0
1750130700000|2025-06-17 03:25:00|7676.3|7673.3|7676.4|7673.4|7679.2|7676.2|7674.9|7671.9|0
1750131000000|2025-06-17 03:30:00|7675.7|7672.7|7682.1|7679.1|7682.1|7679.1|7674.9|7671.9|0
1750131300000|2025-06-17 03:35:00|7682.2|7679.2|7683.5|7680.5|7683.6|7680.6|7682.1|7679.1|0
1750131600000|2025-06-17 03:40:00|7684.9|7681.9|7684.9|7681.9|7686.4|7683.4|7683.5|7680.5|0
1750131900000|2025-06-17 03:45:00|7685.6|7682.6|7685|7682|7685.6|7682.6|7682|7679|0
1750132200000|2025-06-17 03:50:00|7684.9|7681.9|7684.9|7681.9|7685|7682|7682|7679|0
1750132500000|2025-06-17 03:55:00|7684.8|7681.8|7684.9|7681.9|7685.6|7682.6|7682.7|7679.7|0
1750132800000|2025-06-17 04:00:00|7684.8|7681.8|7683.5|7680.5|7686.4|7683.4|7683.5|7680.5|0
1750133100000|2025-06-17 04:05:00|7682.8|7679.8|7686.3|7683.3|7686.4|7683.4|7682.1|7679.1|0
1750133400000|2025-06-17 04:10:00|7684.9|7681.9|7683.4|7680.4|7685.6|7682.6|7683.4|7680.4|0
1750133700000|2025-06-17 04:15:00|7684.1|7681.1|7689.1|7686.1|7689.1|7686.1|7683.4|7680.4|0
1750134000000|2025-06-17 04:20:00|7689.2|7686.2|7684.9|7681.9|7692|7689|7683.4|7680.4|0
1750134300000|2025-06-17 04:25:00|7683.5|7680.5|7682|7679|7684.9|7681.9|7682|7679|0
1750134600000|2025-06-17 04:30:00|7681.3|7678.3|7676.2|7673.2|7681.3|7678.3|7674.8|7671.8|0
1750134900000|2025-06-17 04:35:00|7675.5|7672.5|7674.7|7671.7|7676.2|7673.2|7673.3|7670.3|0
1750135200000|2025-06-17 04:40:00|7675.4|7672.4|7677.6|7674.6|7677.7|7674.7|7675.4|7672.4|0
1750135500000|2025-06-17 04:45:00|7677.7|7674.7|7677.6|7674.6|7679.1|7676.1|7676.2|7673.2|0
1750135800000|2025-06-17 04:50:00|7677.7|7674.7|7677.6|7674.6|7677.7|7674.7|7677.6|7674.6|0
1750136100000|2025-06-17 04:55:00|7678.3|7675.3|7679.1|7676.1|7680.6|7677.6|7678.3|7675.3|0
1750136400000|2025-06-17 05:00:00|7679|7676|7680.4|7677.4|7683.4|7680.4|7679|7676|0
1750136700000|2025-06-17 05:05:00|7681.1|7678.1|7680.4|7677.4|7681.9|7678.9|7679|7676|0
1750137000000|2025-06-17 05:10:00|7680.5|7677.5|7682.7|7679.7|7683.4|7680.4|7680.4|7677.4|0
1750137300000|2025-06-17 05:15:00|7683.4|7680.4|7679.1|7676.1|7683.4|7680.4|7677.5|7674.5|0
1750137600000|2025-06-17 05:20:00|7679|7676|7672|7669|7679.1|7676.1|7670.5|7667.5|0
1750137900000|2025-06-17 05:25:00|7673.4|7670.4|7676.3|7673.3|7677|7674|7670.6|7667.6|0
1750138200000|2025-06-17 05:30:00|7676.4|7673.4|7682|7679|7683.4|7680.4|7676.3|7673.3|0
1750138500000|2025-06-17 05:35:00|7682.1|7679.1|7683.4|7680.4|7683.4|7680.4|7681.9|7678.9|0
1750138800000|2025-06-17 05:40:00|7682.7|7679.7|7683.4|7680.4|7686.3|7683.3|7680.6|7677.6|0
1750139100000|2025-06-17 05:45:00|7684.1|7681.1|7680.6|7677.6|7684.8|7681.8|7679.1|7676.1|0
1750139400000|2025-06-17 05:50:00|7680.5|7677.5|7679|7676|7680.5|7677.5|7677.5|7674.5|0
1750139700000|2025-06-17 05:55:00|7679.1|7676.1|7678.2|7675.2|7682|7679|7675.3|7672.3|0
1750140000000|2025-06-17 06:00:00|7679.6|7676.6|7692.2|7690.2|7692.7|7690.7|7677.3|7673.3|425
1750140300000|2025-06-17 06:05:00|7691.7|7689.7|7696.4|7694.4|7696.9|7694.9|7690.7|7688.7|113
1750140600000|2025-06-17 06:10:00|7696.6|7694.6|7695.1|7693.1|7697.9|7695.9|7694.9|7692.9|61
1750140900000|2025-06-17 06:15:00|7694.9|7692.9|7693.2|7691.2|7697|7695|7692.6|7690.6|82
1750141200000|2025-06-17 06:20:00|7693.5|7691.5|7692.3|7690.3|7695.7|7693.7|7692.1|7690.1|31
1750141500000|2025-06-17 06:25:00|7692.1|7690.1|7690|7688|7692.5|7690.5|7688.7|7686.7|682
1750141800000|2025-06-17 06:30:00|7690.2|7688.2|7687.4|7685.4|7691.5|7689.5|7684.7|7682.7|113
1750142100000|2025-06-17 06:35:00|7687.2|7685.2|7680.1|7678.1|7687.2|7685.2|7679.1|7677.1|50
1750142400000|2025-06-17 06:40:00|7679.9|7677.9|7679.8|7677.8|7683.6|7681.6|7678.6|7676.6|96
1750142700000|2025-06-17 06:45:00|7679.5|7677.5|7677.2|7675.2|7682|7680|7677.2|7675.2|1879
1750143000000|2025-06-17 06:50:00|7677|7675|7675.5|7673.5|7678.3|7676.3|7673.1|7671.1|67
1750143300000|2025-06-17 06:55:00|7675.8|7673.8|7682|7680|7682.8|7680.8|7669.1|7667.1|465
1750143600000|2025-06-17 07:00:00|7682.3|7680.3|7682.8|7681.8|7697.5|7696.5|7680.8|7679.8|1731
1750143900000|2025-06-17 07:05:00|7683|7682|7679|7678|7688.7|7687.7|7677.5|7676.5|932
1750144200000|2025-06-17 07:10:00|7678.5|7677.5|7674.7|7673.7|7683.8|7682.8|7669.6|7668.6|655
1750144500000|2025-06-17 07:15:00|7674.4|7673.4|7665.5|7664.5|7674.4|7673.4|7665.3|7664.3|454
1750144800000|2025-06-17 07:20:00|7666.9|7665.9|7655.1|7654.1|7666.9|7665.9|7647.1|7646.1|1249
1750145100000|2025-06-17 07:25:00|7654.8|7653.8|7658.1|7657.1|7658.9|7657.9|7649.8|7648.8|748
1750145400000|2025-06-17 07:30:00|7657.7|7656.7|7663.3|7662.3|7671|7670|7651.9|7650.9|579
1750145700000|2025-06-17 07:35:00|7663|7662|7671.4|7670.4|7671.4|7670.4|7661.3|7660.3|327
1750146000000|2025-06-17 07:40:00|7670.7|7669.7|7679.4|7678.4|7680.1|7679.1|7668.8|7667.8|408
1750146300000|2025-06-17 07:45:00|7679.2|7678.2|7681.8|7680.8|7683.9|7682.9|7677.3|7676.3|437
1750146600000|2025-06-17 07:50:00|7682.1|7681.1|7681.4|7680.4|7684.2|7683.2|7679.2|7678.2|462
1750146900000|2025-06-17 07:55:00|7681.2|7680.2|7680.9|7679.9|7685.1|7684.1|7679.6|7678.6|396
1750147200000|2025-06-17 08:00:00|7681.1|7680.1|7686.9|7685.9|7688.7|7687.7|7678.8|7677.8|1062
1750147500000|2025-06-17 08:05:00|7686.6|7685.6|7685.3|7684.3|7689.7|7688.7|7684.5|7683.5|324
1750147800000|2025-06-17 08:10:00|7685.1|7684.1|7688.3|7687.3|7690|7689|7684.4|7683.4|283
1750148100000|2025-06-17 08:15:00|7688.4|7687.4|7683.3|7682.3|7688.7|7687.7|7682.2|7681.2|1254
1750148400000|2025-06-17 08:20:00|7683.4|7682.4|7693.7|7692.7|7694|7693|7683.4|7682.4|456
1750148700000|2025-06-17 08:25:00|7693.5|7692.5|7694.9|7693.9|7698.4|7697.4|7692.3|7691.3|463
1750149000000|2025-06-17 08:30:00|7694.1|7693.1|7688.9|7687.9|7698.8|7697.8|7687.5|7686.5|329
1750149300000|2025-06-17 08:35:00|7689.1|7688.1|7689.2|7688.2|7695.7|7694.7|7686.6|7685.6|453
1750149600000|2025-06-17 08:40:00|7689.8|7688.8|7692|7691|7692.8|7691.8|7685.6|7684.6|648
1750149900000|2025-06-17 08:45:00|7692.3|7691.3|7697.7|7696.7|7698.9|7697.9|7692|7691|449
1750150200000|2025-06-17 08:50:00|7697.9|7696.9|7693.3|7692.3|7703.6|7702.6|7693.3|7692.3|967
1750150500000|2025-06-17 08:55:00|7693.8|7692.8|7696.3|7695.3|7698.8|7697.8|7686.8|7685.8|769
1750150800000|2025-06-17 09:00:00|7697.6|7696.6|7690.9|7689.9|7702.9|7701.9|7689.4|7688.4|884
1750151100000|2025-06-17 09:05:00|7690.7|7689.7|7683.7|7682.7|7690.7|7689.7|7682.3|7681.3|236
1750151400000|2025-06-17 09:10:00|7684|7683|7677.2|7676.2|7685.2|7684.2|7673.6|7672.6|1250
1750151700000|2025-06-17 09:15:00|7677.5|7676.5|7675.9|7674.9|7679.6|7678.6|7673.5|7672.5|294
1750152000000|2025-06-17 09:20:00|7675.8|7674.8|7672.3|7671.3|7677.9|7676.9|7668.7|7667.7|381
1750152300000|2025-06-17 09:25:00|7672.1|7671.1|7672.4|7671.4|7674|7673|7667.2|7666.2|195
1750152600000|2025-06-17 09:30:00|7672.2|7671.2|7665.4|7664.4|7673.6|7672.6|7663.1|7662.1|518
1750152900000|2025-06-17 09:35:00|7665.2|7664.2|7664.7|7663.7|7667.7|7666.7|7663.4|7662.4|228
1750153200000|2025-06-17 09:40:00|7664.5|7663.5|7672.6|7671.6|7673.3|7672.3|7664|7663|326
1750153500000|2025-06-17 09:45:00|7672.9|7671.9|7671.8|7670.8|7673.1|7672.1|7669.6|7668.6|222
1750153800000|2025-06-17 09:50:00|7671.5|7670.5|7661|7660|7672.5|7671.5|7659.5|7658.5|231
1750154100000|2025-06-17 09:55:00|7659.7|7658.7|7664.1|7663.1|7665.6|7664.6|7658.1|7657.1|274
1750154400000|2025-06-17 10:00:00|7664.4|7663.4|7664.8|7663.8|7666.8|7665.8|7661.7|7660.7|1757
1750154700000|2025-06-17 10:05:00|7664.6|7663.6|7660.6|7659.6|7667|7666|7660.6|7659.6|7325
1750155000000|2025-06-17 10:10:00|7660.4|7659.4|7661.9|7660.9|7664.1|7663.1|7658.7|7657.7|233
1750155300000|2025-06-17 10:15:00|7662.1|7661.1|7659.6|7658.6|7663.4|7662.4|7658.1|7657.1|314
1750155600000|2025-06-17 10:20:00|7659.7|7658.7|7662.1|7661.1|7664|7663|7658.7|7657.7|700
1750155900000|2025-06-17 10:25:00|7662.4|7661.4|7658.8|7657.8|7664.1|7663.1|7655.7|7654.7|145
1750156200000|2025-06-17 10:30:00|7659|7658|7661.3|7660.3|7661.3|7660.3|7657.7|7656.7|93
1750156500000|2025-06-17 10:35:00|7661.6|7660.6|7659.3|7658.3|7663.6|7662.6|7657.8|7656.8|392
1750156800000|2025-06-17 10:40:00|7659.1|7658.1|7662|7661|7663.2|7662.2|7657.8|7656.8|125
1750157100000|2025-06-17 10:45:00|7662.2|7661.2|7664.5|7663.5|7665.5|7664.5|7661.2|7660.2|156
1750157400000|2025-06-17 10:50:00|7664.3|7663.3|7665.4|7664.4|7666.5|7665.5|7662.8|7661.8|114
1750157700000|2025-06-17 10:55:00|7665.2|7664.2|7666.8|7665.8|7670|7669|7665.2|7664.2|2107
1750158000000|2025-06-17 11:00:00|7667|7666|7670.7|7669.7|7671.2|7670.2|7662.7|7661.7|204
1750158300000|2025-06-17 11:05:00|7670.5|7669.5|7671.8|7670.8|7673.2|7672.2|7670.2|7669.2|328
1750158600000|2025-06-17 11:10:00|7671.9|7670.9|7680.9|7679.9|7682.3|7681.3|7671.8|7670.8|774
1750158900000|2025-06-17 11:15:00|7681.2|7680.2|7683.9|7682.9|7684.1|7683.1|7680.4|7679.4|124
1750159200000|2025-06-17 11:20:00|7683.1|7682.1|7681|7680|7686.6|7685.6|7680|7679|147
1750159500000|2025-06-17 11:25:00|7681.2|7680.2|7682.6|7681.6|7684.6|7683.6|7680|7679|175
1750159800000|2025-06-17 11:30:00|7683.3|7682.3|7688.7|7687.7|7689.6|7688.6|7683.1|7682.1|403
1750160100000|2025-06-17 11:35:00|7689|7688|7689.1|7688.1|7690.5|7689.5|7688.2|7687.2|136
1750160400000|2025-06-17 11:40:00|7688.8|7687.8|7687.8|7686.8|7691.6|7690.6|7687.1|7686.1|217
1750160700000|2025-06-17 11:45:00|7688.1|7687.1|7688.3|7687.3|7692.8|7691.8|7687.6|7686.6|151
1750161000000|2025-06-17 11:50:00|7688.4|7687.4|7691.9|7690.9|7692.7|7691.7|7686.9|7685.9|301
1750161300000|2025-06-17 11:55:00|7692.2|7691.2|7697|7696|7698.7|7697.7|7691.7|7690.7|477
1750161600000|2025-06-17 12:00:00|7696.4|7695.4|7697.4|7696.4|7700.8|7699.8|7695.3|7694.3|180
1750161900000|2025-06-17 12:05:00|7697.7|7696.7|7694.4|7693.4|7701|7700|7694.4|7693.4|216
1750162200000|2025-06-17 12:10:00|7695.3|7694.3|7697|7696|7697.5|7696.5|7692.6|7691.6|219
1750162500000|2025-06-17 12:15:00|7697.3|7696.3|7693|7692|7700.6|7699.6|7690.6|7689.6|322
1750162800000|2025-06-17 12:20:00|7692.8|7691.8|7695.2|7694.2|7695.8|7694.8|7691.5|7690.5|183
1750163100000|2025-06-17 12:25:00|7694.9|7693.9|7700.2|7699.2|7700.3|7699.3|7694.7|7693.7|152
1750163400000|2025-06-17 12:30:00|7699.8|7698.8|7693.6|7692.6|7700.1|7699.1|7692.1|7691.1|314
1750163700000|2025-06-17 12:35:00|7693.9|7692.9|7696.2|7695.2|7696.7|7695.7|7689.9|7688.9|564
1750164000000|2025-06-17 12:40:00|7696.4|7695.4|7698.6|7697.6|7700.5|7699.5|7694.9|7693.9|189
1750164300000|2025-06-17 12:45:00|7698.8|7697.8|7698.2|7697.2|7700.3|7699.3|7695.7|7694.7|376
1750164600000|2025-06-17 12:50:00|7698.3|7697.3|7692.2|7691.2|7698.3|7697.3|7690.6|7689.6|1224
1750164900000|2025-06-17 12:55:00|7692.5|7691.5|7694.1|7693.1|7695.4|7694.4|7687.8|7686.8|432
1750165200000|2025-06-17 13:00:00|7694.2|7693.2|7694.2|7693.2|7695.9|7694.9|7691.6|7690.6|244
1750165500000|2025-06-17 13:05:00|7694.5|7693.5|7689.6|7688.6|7694.7|7693.7|7688.9|7687.9|639
1750165800000|2025-06-17 13:10:00|7689.5|7688.5|7688.9|7687.9|7691.4|7690.4|7685.8|7684.8|434
1750166100000|2025-06-17 13:15:00|7688.6|7687.6|7686.5|7685.5|7689.8|7688.8|7685.3|7684.3|246
1750166400000|2025-06-17 13:20:00|7686.8|7685.8|7686.1|7685.1|7687.3|7686.3|7682.9|7681.9|234
1750166700000|2025-06-17 13:25:00|7685.6|7684.6|7682.6|7681.6|7688.4|7687.4|7682.6|7681.6|5445
1750167000000|2025-06-17 13:30:00|7682.8|7681.8|7686|7685|7692|7691|7682.2|7681.2|3511
1750167300000|2025-06-17 13:35:00|7685.7|7684.7|7677.4|7676.4|7685.7|7684.7|7675.9|7674.9|295
1750167600000|2025-06-17 13:40:00|7677.5|7676.5|7674.7|7673.7|7681.7|7680.7|7670.2|7669.2|451
1750167900000|2025-06-17 13:45:00|7675|7674|7678.6|7677.6|7680.6|7679.6|7674|7673|1146
1750168200000|2025-06-17 13:50:00|7678.3|7677.3|7674.2|7673.2|7687.4|7686.4|7674.2|7673.2|1412
1750168500000|2025-06-17 13:55:00|7673.4|7672.4|7683.6|7682.6|7684.4|7683.4|7673.4|7672.4|752
1750168800000|2025-06-17 14:00:00|7683.4|7682.4|7674|7673|7685.7|7684.7|7671.6|7670.6|536
1750169100000|2025-06-17 14:05:00|7674.2|7673.2|7678.9|7677.9|7678.9|7677.9|7670.5|7669.5|606
1750169400000|2025-06-17 14:10:00|7679|7678|7682|7681|7684.3|7683.3|7677.3|7676.3|324
1750169700000|2025-06-17 14:15:00|7682.3|7681.3|7678.8|7677.8|7683.8|7682.8|7678.2|7677.2|424
1750170000000|2025-06-17 14:20:00|7679.1|7678.1|7680.4|7679.4|7683|7682|7678|7677|312
1750170300000|2025-06-17 14:25:00|7679.9|7678.9|7681.6|7680.6|7682.6|7681.6|7677.9|7676.9|301
1750170600000|2025-06-17 14:30:00|7681.5|7680.5|7682.1|7681.1|7685.1|7684.1|7679.5|7678.5|390
1750170900000|2025-06-17 14:35:00|7681.9|7680.9|7683.7|7682.7|7684.8|7683.8|7678.5|7677.5|348
1750171200000|2025-06-17 14:40:00|7683.8|7682.8|7682.4|7681.4|7684.3|7683.3|7681.1|7680.1|598
1750171500000|2025-06-17 14:45:00|7682.5|7681.5|7686.2|7685.2|7687.5|7686.5|7682.5|7681.5|381
1750171800000|2025-06-17 14:50:00|7686.5|7685.5|7688.3|7687.3|7690.4|7689.4|7684.7|7683.7|3538
1750172100000|2025-06-17 14:55:00|7688.1|7687.1|7685.9|7684.9|7690.3|7689.3|7685.3|7684.3|1946
1750172400000|2025-06-17 15:00:00|7686.2|7685.2|7690.6|7689.6|7691|7690|7684.7|7683.7|319
1750172700000|2025-06-17 15:05:00|7690.8|7689.8|7690.8|7689.8|7695|7694|7690.5|7689.5|454
1750173000000|2025-06-17 15:10:00|7690.7|7689.7|7695.9|7694.9|7696.2|7695.2|7689.4|7688.4|405
1750173300000|2025-06-17 15:15:00|7696.2|7695.2|7691.2|7690.2|7697.1|7696.1|7689.5|7688.5|582
1750173600000|2025-06-17 15:20:00|7691.4|7690.4|7689.4|7688.4|7692.4|7691.4|7689.2|7688.2|2288
1750173900000|2025-06-17 15:25:00|7689.7|7688.7|7684.2|7683.2|7690.2|7689.2|7683.9|7682.9|819
1750174200000|2025-06-17 15:30:00|7685.2|7683.7|7687.4|7685.4|7688.7|7686.7|7682.4|7680.4|1777
1750174500000|2025-06-17 15:35:00|7687.2|7685.2|7683.7|7681.7|7687.2|7685.2|7681.2|7679.2|2804
1750174800000|2025-06-17 15:40:00|7683.4|7681.4|7690.9|7688.9|7692.4|7690.4|7683.4|7681.4|216
1750175100000|2025-06-17 15:45:00|7691.2|7689.2|7692.9|7690.9|7694.9|7692.9|7688.9|7686.9|133
1750175400000|2025-06-17 15:50:00|7693.2|7691.2|7695.4|7693.4|7696.4|7694.4|7693.2|7691.2|231
1750175700000|2025-06-17 15:55:00|7695.7|7693.7|7694.7|7692.7|7696.4|7694.4|7691.9|7689.9|132
1750176000000|2025-06-17 16:00:00|7694.9|7692.9|7700.8|7698.8|7703.4|7701.4|7694.7|7692.7|99
1750176300000|2025-06-17 16:05:00|7701.1|7699.1|7699.4|7697.4|7702.2|7700.2|7693.4|7691.4|562
1750176600000|2025-06-17 16:10:00|7699.7|7697.7|7701.4|7699.4|7704.2|7702.2|7699.7|7697.7|89
1750176900000|2025-06-17 16:15:00|7700.9|7698.9|7703.1|7701.1|7703.5|7701.5|7700.4|7698.4|65
1750177200000|2025-06-17 16:20:00|7703.3|7701.3|7701.1|7699.1|7703.8|7701.8|7700.3|7698.3|40
1750177500000|2025-06-17 16:25:00|7701.3|7699.3|7701.9|7699.9|7703.2|7701.2|7700.7|7698.7|111
1750177800000|2025-06-17 16:30:00|7701.7|7699.7|7702.9|7700.9|7704|7702|7700.2|7698.2|168
1750178100000|2025-06-17 16:35:00|7703.4|7701.4|7701.5|7699.5|7703.8|7701.8|7701.5|7699.5|46
1750178400000|2025-06-17 16:40:00|7701.8|7699.8|7696|7694|7703.8|7701.8|7694.6|7692.6|93
1750178700000|2025-06-17 16:45:00|7696.2|7694.2|7694.8|7692.8|7698.5|7696.5|7693|7691|99
1750179000000|2025-06-17 16:50:00|7695.1|7693.1|7694.7|7692.7|7696.7|7694.7|7691.9|7689.9|139
1750179300000|2025-06-17 16:55:00|7694.9|7692.9|7688.9|7686.9|7694.9|7692.9|7686.9|7684.9|78
1750179600000|2025-06-17 17:00:00|7688.7|7686.7|7690.4|7688.4|7692.2|7690.2|7686.9|7684.9|70
1750179900000|2025-06-17 17:05:00|7690.7|7688.7|7688.4|7686.4|7690.7|7688.7|7683.4|7681.4|129
1750180200000|2025-06-17 17:10:00|7688.2|7686.2|7688.2|7686.2|7690.2|7688.2|7686.9|7684.9|22
1750180500000|2025-06-17 17:15:00|7688.4|7686.4|7686.2|7684.2|7688.7|7686.7|7685.4|7683.4|228
1750180800000|2025-06-17 17:20:00|7685.9|7683.9|7680.9|7678.9|7687.2|7685.2|7680.7|7678.7|79
1750181100000|2025-06-17 17:25:00|7680.7|7678.7|7674.4|7672.4|7680.7|7678.7|7674.4|7672.4|41
1750181400000|2025-06-17 17:30:00|7674.2|7672.2|7678.4|7676.4|7680.6|7678.6|7669.9|7667.9|78
1750181700000|2025-06-17 17:35:00|7678.2|7676.2|7678.7|7676.7|7681.9|7679.9|7677.9|7675.9|49
1750182000000|2025-06-17 17:40:00|7678.4|7676.4|7676|7674|7681.9|7679.9|7675.3|7673.3|27
1750182300000|2025-06-17 17:45:00|7675.8|7673.8|7671.8|7669.8|7678.2|7676.2|7667.7|7665.7|64
1750182600000|2025-06-17 17:50:00|7671.5|7669.5|7670.5|7668.5|7673.9|7671.9|7666.7|7664.7|110
1750182900000|2025-06-17 17:55:00|7670.3|7668.3|7671|7669|7676.5|7674.5|7670.3|7668.3|132
1750183200000|2025-06-17 18:00:00|7670.7|7668.7|7666.4|7664.4|7671.2|7669.2|7664.9|7662.9|150
1750183500000|2025-06-17 18:05:00|7666.7|7664.7|7669.9|7667.9|7670.4|7668.4|7666.2|7664.2|49
1750183800000|2025-06-17 18:10:00|7670.2|7668.2|7668.9|7666.9|7672.2|7670.2|7668.2|7666.2|58
1750184100000|2025-06-17 18:15:00|7668.7|7666.7|7666.9|7664.9|7670.4|7668.4|7665.2|7663.2|80
1750184400000|2025-06-17 18:20:00|7666.7|7664.7|7666.6|7664.6|7668.7|7666.7|7666.4|7664.4|31
1750184700000|2025-06-17 18:25:00|7666.8|7664.8|7666.3|7664.3|7667.6|7665.6|7662.9|7660.9|94
1750185000000|2025-06-17 18:30:00|7666.6|7664.6|7670.3|7668.3|7670.8|7668.8|7665.8|7663.8|42
1750185300000|2025-06-17 18:35:00|7670.6|7668.6|7668.2|7666.2|7671.8|7669.8|7666.8|7664.8|62
1750185600000|2025-06-17 18:40:00|7668|7666|7664.4|7662.4|7669|7667|7661.4|7659.4|89
1750185900000|2025-06-17 18:45:00|7664.2|7662.2|7667.2|7665.2|7670.3|7668.3|7663.2|7661.2|102
1750186200000|2025-06-17 18:50:00|7667.5|7665.5|7667.4|7665.4|7669|7667|7664.5|7662.5|28
1750186500000|2025-06-17 18:55:00|7667.7|7665.7|7670.6|7668.6|7670.8|7668.8|7667.2|7665.2|51
1750186800000|2025-06-17 19:00:00|7670.8|7668.8|7668.7|7666.7|7671.8|7669.8|7667.4|7665.4|32
1750187100000|2025-06-17 19:05:00|7668.9|7666.9|7670.3|7668.3|7670.6|7668.6|7666.8|7664.8|8
1750187400000|2025-06-17 19:10:00|7670.6|7668.6|7670.2|7668.2|7672.4|7670.4|7667.4|7665.4|45
1750187700000|2025-06-17 19:15:00|7670|7668|7669.8|7667.8|7672.1|7670.1|7667.1|7665.1|34
1750188000000|2025-06-17 19:20:00|7669.6|7667.6|7672.1|7670.1|7673.6|7671.6|7668.8|7666.8|60
1750188300000|2025-06-17 19:25:00|7671.9|7669.9|7671.2|7669.2|7673.1|7671.1|7669.7|7667.7|30
1750188600000|2025-06-17 19:30:00|7671.5|7669.5|7670.2|7668.2|7671.7|7669.7|7667|7665|70
1750188900000|2025-06-17 19:35:00|7670.4|7668.4|7665.9|7663.9|7672.6|7670.6|7665.9|7663.9|78
1750189200000|2025-06-17 19:40:00|7665.7|7663.7|7662.7|7660.7|7666.2|7664.2|7660.2|7658.2|74
1750189500000|2025-06-17 19:45:00|7662.5|7660.5|7664.2|7662.2|7665|7663|7662|7660|106
1750189800000|2025-06-17 19:50:00|7664.4|7662.4|7661.4|7659.4|7664.4|7662.4|7659.4|7657.4|188
1750190100000|2025-06-17 19:55:00|7661.2|7659.2|7662.2|7660.2|7666.2|7664.2|7656.2|7654.2|263
1750190400000|2025-06-17 20:00:00|7665.7|7661.7|7666.4|7662.4|7666.4|7662.4|7665.7|7661.7|22315
1750191600000|2025-06-17 20:20:00|7665.4|7661.4|7636.6|7632.6|7665.4|7661.4|7634.4|7630.4|0
1750191900000|2025-06-17 20:25:00|7637|7633|7636.3|7632.3|7639.3|7635.3|7634.7|7630.7|0
1750192200000|2025-06-17 20:30:00|7635.8|7631.8|7638.2|7634.2|7639.3|7635.3|7635.8|7631.8|0
1750192500000|2025-06-17 20:35:00|7638.5|7634.5|7662.4|7658.4|7663.9|7659.9|7638.5|7634.5|0
1750192800000|2025-06-17 20:40:00|7662|7658|7664.3|7660.3|7664.3|7660.3|7662|7658|0
1750193100000|2025-06-17 20:45:00|7664.4|7660.4|7668.1|7664.1|7668.4|7664.4|7657.5|7653.5|0
1750193400000|2025-06-17 20:50:00|7676.5|7672.5|7676.8|7672.8|7677.2|7673.2|7674.6|7670.6|0
1750193700000|2025-06-17 20:55:00|7676.5|7672.5|7664.3|7660.3|7676.8|7672.8|7661.5|7657.5|0
1750194000000|2025-06-17 21:00:00|7662.9|7658.9|7662.9|7658.9|7663|7659|7662.7|7658.7|0
1750194300000|2025-06-17 21:05:00|7663.2|7659.2|7660.6|7656.6|7663.2|7659.2|7660.6|7656.6|0
1750194600000|2025-06-17 21:10:00|7660.8|7656.8|7659.7|7655.7|7660.8|7656.8|7659.4|7655.4|0
1750194900000|2025-06-17 21:15:00|7659.9|7655.9|7660.8|7656.8|7661|7657|7659.2|7655.2|0
1750195200000|2025-06-17 21:20:00|7661.2|7657.2|7661|7657|7661.6|7657.6|7660|7656|0
1750195500000|2025-06-17 21:25:00|7660.9|7656.9|7660.3|7656.3|7660.9|7656.9|7660.3|7656.3|0
1750195800000|2025-06-17 21:30:00|7660.9|7656.9|7658.4|7654.4|7662.3|7658.3|7658.4|7654.4|0
1750196100000|2025-06-17 21:35:00|7657.6|7653.6|7658|7654|7660|7656|7657|7653|0
1750196400000|2025-06-17 21:40:00|7657.9|7653.9|7661.5|7657.5|7662.2|7658.2|7656.7|7652.7|0
1750196700000|2025-06-17 21:45:00|7661.3|7657.3|7659.4|7655.4|7661.3|7657.3|7658.9|7654.9|0
1750197000000|2025-06-17 21:50:00|7659.5|7655.5|7661.2|7657.2|7661.2|7657.2|7659.3|7655.3|0
1750197300000|2025-06-17 21:55:00|7661|7657|7658.6|7654.6|7661|7657|7657.8|7653.8|0
1750197600000|2025-06-17 22:00:00|7658.4|7654.4|7649.4|7645.4|7659.4|7655.4|7645.3|7641.3|0
1750197900000|2025-06-17 22:05:00|7649.7|7645.7|7656.7|7652.7|7657.4|7653.4|7649.1|7645.1|0
1750198200000|2025-06-17 22:10:00|7656.2|7652.2|7653.6|7649.6|7656.2|7652.2|7652.2|7648.2|0
1750198500000|2025-06-17 22:15:00|7652.9|7648.9|7650.3|7646.3|7653.6|7649.6|7648.7|7644.7|0
1750198800000|2025-06-17 22:20:00|7650.4|7646.4|7647.5|7643.5|7651|7647|7646.8|7642.8|0
1750199100000|2025-06-17 22:25:00|7647.8|7643.8|7646.5|7642.5|7650.3|7646.3|7646.1|7642.1|0
1750199400000|2025-06-17 22:30:00|7646.6|7642.6|7647.2|7643.2|7648.1|7644.1|7642.1|7638.1|0
1750199700000|2025-06-17 22:35:00|7647.5|7643.5|7643.5|7639.5|7648|7644|7643.2|7639.2|0
1750200000000|2025-06-17 22:40:00|7643.6|7639.6|7641.9|7637.9|7644.2|7640.2|7639.2|7635.2|0
1750200300000|2025-06-17 22:45:00|7642.7|7638.7|7641.1|7637.1|7642.7|7638.7|7637.2|7633.2|0
1750200600000|2025-06-17 22:50:00|7641.3|7637.3|7641.3|7637.3|7642.3|7638.3|7639.8|7635.8|0
1750200900000|2025-06-17 22:55:00|7641.1|7637.1|7636.7|7632.7|7641.9|7637.9|7634.5|7630.5|0
1750201200000|2025-06-17 23:00:00|7636.5|7632.5|7638.9|7634.9|7639|7635|7634.2|7630.2|0
1750201500000|2025-06-17 23:05:00|7639|7635|7641.3|7637.3|7645.4|7641.4|7638.6|7634.6|0
1750201800000|2025-06-17 23:10:00|7640.9|7636.9|7637.3|7633.3|7641.3|7637.3|7636|7632|0
1750202100000|2025-06-17 23:15:00|7637.4|7633.4|7642.8|7638.8|7644.7|7640.7|7637.1|7633.1|0
1750202400000|2025-06-17 23:20:00|7642.9|7638.9|7641|7637|7643.7|7639.7|7640.3|7636.3|0
1750202700000|2025-06-17 23:25:00|7641.1|7637.1|7642.4|7638.4|7644.5|7640.5|7640.3|7636.3|0
1750203000000|2025-06-17 23:30:00|7642.6|7638.6|7643.7|7639.7|7644.7|7640.7|7642.2|7638.2|0
1750203300000|2025-06-17 23:35:00|7644|7640|7640.5|7636.5|7644|7640|7639.7|7635.7|0
1750203600000|2025-06-17 23:40:00|7640.8|7636.8|7647.7|7643.7|7649.6|7645.6|7639.9|7635.9|0
1750203900000|2025-06-17 23:45:00|7647.1|7643.1|7646.6|7642.6|7648|7644|7643.5|7639.5|0
1750204200000|2025-06-17 23:50:00|7646.7|7642.7|7646.6|7642.6|7651.7|7647.7|7644|7640|0
1750204500000|2025-06-17 23:55:00|7646.4|7642.4|7644.1|7640.1|7647|7643|7641.5|7637.5|0
1750204800000|2025-06-18 00:00:00|7644|7640|7650.3|7646.3|7653.7|7649.7|7644|7640|0
1750205100000|2025-06-18 00:05:00|7650.2|7646.2|7657.3|7653.3|7665.9|7661.9|7648.5|7644.5|0
1750205400000|2025-06-18 00:10:00|7657.2|7653.2|7666.2|7662.2|7667.5|7663.5|7656.4|7652.4|0
1750205700000|2025-06-18 00:15:00|7666.6|7662.6|7672.8|7669.8|7676.2|7672.2|7664.3|7661.3|0
1750206000000|2025-06-18 00:20:00|7672.9|7669.9|7674.3|7671.3|7675.8|7672.8|7671.4|7668.4|0
1750206300000|2025-06-18 00:25:00|7672.9|7669.9|7670|7667|7674.4|7671.4|7668.6|7665.6|0
1750206600000|2025-06-18 00:30:00|7671.4|7668.4|7672.8|7669.8|7672.9|7669.9|7670|7667|0
1750206900000|2025-06-18 00:35:00|7672.9|7669.9|7675.9|7672.9|7677.3|7674.3|7672.9|7669.9|0
1750207200000|2025-06-18 00:40:00|7674.5|7671.5|7674.4|7671.4|7675.9|7672.9|7674.4|7671.4|0
1750207500000|2025-06-18 00:45:00|7675.8|7672.8|7671.5|7668.5|7675.8|7672.8|7670|7667|0
1750207800000|2025-06-18 00:50:00|7672.2|7669.2|7675.8|7672.8|7675.8|7672.8|7671.4|7668.4|0
1750208100000|2025-06-18 00:55:00|7675.7|7672.7|7677.2|7674.2|7677.3|7674.3|7672.9|7669.9|0
1750208400000|2025-06-18 01:00:00|7677.3|7674.3|7683.1|7680.1|7683.8|7680.8|7677.2|7674.2|0
1750208700000|2025-06-18 01:05:00|7683.8|7680.8|7684.5|7681.5|7684.6|7681.6|7683.1|7680.1|0
1750209000000|2025-06-18 01:10:00|7685.2|7682.2|7682.9|7679.9|7685.9|7682.9|7682.9|7679.9|0
1750209300000|2025-06-18 01:15:00|7683.6|7680.6|7681.5|7678.5|7683.6|7680.6|7681.5|7678.5|0
1750209600000|2025-06-18 01:20:00|7681.6|7678.6|7681.5|7678.5|7683.6|7680.6|7681.5|7678.5|0
1750209900000|2025-06-18 01:25:00|7681.4|7678.4|7680|7677|7681.5|7678.5|7678.6|7675.6|0
1750210200000|2025-06-18 01:30:00|7680.1|7677.1|7681.5|7678.5|7684.4|7681.4|7680|7677|0
1750210500000|2025-06-18 01:35:00|7682.2|7679.2|7684.4|7681.4|7684.5|7681.5|7681.5|7678.5|0
1750210800000|2025-06-18 01:40:00|7685.8|7682.8|7681.5|7678.5|7685.8|7682.8|7680.1|7677.1|0
1750211100000|2025-06-18 01:45:00|7680.1|7677.1|7678.6|7675.6|7680.1|7677.1|7678.6|7675.6|0
1750211400000|2025-06-18 01:50:00|7680.1|7677.1|7680|7677|7681.4|7678.4|7678.5|7675.5|0
1750211700000|2025-06-18 01:55:00|7680.7|7677.7|7680|7677|7682.8|7679.8|7678.6|7675.6|0
1750212000000|2025-06-18 02:00:00|7678.6|7675.6|7674.4|7671.4|7680|7677|7674.3|7671.3|0
1750212300000|2025-06-18 02:05:00|7673|7670|7674.4|7671.4|7675.1|7672.1|7672.9|7669.9|0
1750212600000|2025-06-18 02:10:00|7673|7670|7673|7670|7674.4|7671.4|7672.9|7669.9|0
1750212900000|2025-06-18 02:15:00|7674.4|7671.4|7674.4|7671.4|7674.4|7671.4|7674.4|7671.4|0
1750213200000|2025-06-18 02:20:00|7674.5|7671.5|7674.5|7671.5|7674.5|7671.5|7673|7670|0
1750213500000|2025-06-18 02:25:00|7675.9|7672.9|7675.4|7672.4|7676.8|7673.8|7672.5|7669.5|0
1750213800000|2025-06-18 02:30:00|7676.8|7673.8|7675.4|7672.4|7678.3|7675.3|7673.9|7670.9|0
1750214100000|2025-06-18 02:35:00|7675.3|7672.3|7675.4|7672.4|7675.4|7672.4|7674|7671|0
1750214400000|2025-06-18 02:40:00|7674.7|7671.7|7674|7671|7675.4|7672.4|7674|7671|0
1750214700000|2025-06-18 02:45:00|7672.6|7669.6|7674.1|7671.1|7674.1|7671.1|7672.6|7669.6|0
1750215000000|2025-06-18 02:50:00|7674|7671|7672.6|7669.6|7674|7671|7672.6|7669.6|0
1750215300000|2025-06-18 02:55:00|7671.1|7668.1|7668.2|7665.2|7672.6|7669.6|7668.2|7665.2|0
1750215600000|2025-06-18 03:00:00|7668.9|7665.9|7668.2|7665.2|7669.6|7666.6|7666.8|7663.8|0
1750215900000|2025-06-18 03:05:00|7669.6|7666.6|7668.2|7665.2|7669.6|7666.6|7666.7|7663.7|0
1750216200000|2025-06-18 03:10:00|7669.6|7666.6|7668.2|7665.2|7669.6|7666.6|7668.2|7665.2|0
1750216500000|2025-06-18 03:15:00|7668.1|7665.1|7669.7|7666.7|7669.7|7666.7|7668.1|7665.1|0
1750216800000|2025-06-18 03:20:00|7669.6|7666.6|7669.6|7666.6|7669.7|7666.7|7668.1|7665.1|0
1750217100000|2025-06-18 03:25:00|7669.5|7666.5|7666.7|7663.7|7669.5|7666.5|7666.7|7663.7|0
1750217400000|2025-06-18 03:30:00|7668.1|7665.1|7666.7|7663.7|7668.2|7665.2|7665.3|7662.3|0
1750217700000|2025-06-18 03:35:00|7667.4|7664.4|7668.1|7665.1|7668.1|7665.1|7666.7|7663.7|0
1750218000000|2025-06-18 03:40:00|7668.2|7665.2|7668.2|7665.2|7669.6|7666.6|7668.2|7665.2|0
1750218300000|2025-06-18 03:45:00|7668.9|7665.9|7668.2|7665.2|7668.9|7665.9|7668.2|7665.2|0
1750218600000|2025-06-18 03:50:00|7669.6|7666.6|7669.6|7666.6|7669.7|7666.7|7668.2|7665.2|0
1750218900000|2025-06-18 03:55:00|7668.9|7665.9|7665.3|7662.3|7668.9|7665.9|7665.3|7662.3|0
1750219200000|2025-06-18 04:00:00|7666.7|7663.7|7668.2|7665.2|7668.2|7665.2|7665.3|7662.3|0
1750219500000|2025-06-18 04:05:00|7669.6|7666.6|7671.1|7668.1|7671.1|7668.1|7668.9|7665.9|0
1750219800000|2025-06-18 04:10:00|7671|7668|7671.1|7668.1|7671.1|7668.1|7669.6|7666.6|0
1750220100000|2025-06-18 04:15:00|7671|7668|7668.2|7665.2|7671|7668|7668.2|7665.2|0
1750220400000|2025-06-18 04:20:00|7666.8|7663.8|7661.6|7658.6|7666.8|7663.8|7660.9|7657.9|0
1750220700000|2025-06-18 04:25:00|7660.9|7657.9|7663.8|7660.8|7663.8|7660.8|7660.9|7657.9|0
1750221000000|2025-06-18 04:30:00|7664.5|7661.5|7665.2|7662.2|7665.3|7662.3|7663.8|7660.8|0
1750221300000|2025-06-18 04:35:00|7665.3|7662.3|7665.2|7662.2|7665.3|7662.3|7665.2|7662.2|0
1750221600000|2025-06-18 04:40:00|7665.3|7662.3|7665.3|7662.3|7666|7663|7665.3|7662.3|0
1750221900000|2025-06-18 04:45:00|7665.4|7662.4|7668.3|7665.3|7669|7666|7665.3|7662.3|0
1750222200000|2025-06-18 04:50:00|7668.2|7665.2|7668.2|7665.2|7668.2|7665.2|7666.8|7663.8|0
1750222500000|2025-06-18 04:55:00|7669.6|7666.6|7671.1|7668.1|7671.1|7668.1|7669.6|7666.6|0
1750222800000|2025-06-18 05:00:00|7671|7668|7675.4|7672.4|7678.2|7675.2|7671|7668|0
1750223100000|2025-06-18 05:05:00|7675.3|7672.3|7679.6|7676.6|7679.6|7676.6|7673.9|7670.9|0
1750223400000|2025-06-18 05:10:00|7678.2|7675.2|7678.2|7675.2|7681.1|7678.1|7678.2|7675.2|0
1750223700000|2025-06-18 05:15:00|7676.8|7673.8|7679.6|7676.6|7682.5|7679.5|7676.8|7673.8|0
1750224000000|2025-06-18 05:20:00|7681|7678|7678.2|7675.2|7681|7678|7678.1|7675.1|0
1750224300000|2025-06-18 05:25:00|7676.8|7673.8|7676.8|7673.8|7676.8|7673.8|7675.4|7672.4|0
1750224600000|2025-06-18 05:30:00|7678.9|7675.9|7681|7678|7682.5|7679.5|7678.2|7675.2|0
1750224900000|2025-06-18 05:35:00|7679.6|7676.6|7678.1|7675.1|7681|7678|7678.1|7675.1|0
1750225200000|2025-06-18 05:40:00|7678.2|7675.2|7679.6|7676.6|7681|7678|7677.4|7674.4|0
1750225500000|2025-06-18 05:45:00|7678.1|7675.1|7675.3|7672.3|7679.6|7676.6|7675.3|7672.3|0
1750225800000|2025-06-18 05:50:00|7676.8|7673.8|7678.2|7675.2|7678.2|7675.2|7675.4|7672.4|0
1750226100000|2025-06-18 05:55:00|7676.8|7673.8|7676.8|7673.8|7678.2|7675.2|7676.1|7673.1|0
1750226400000|2025-06-18 06:00:00|7677.3|7673.3|7682.7|7680.7|7686.9|7684.9|7675.9|7671.9|186
1750226700000|2025-06-18 06:05:00|7682.4|7680.4|7686|7684|7687|7685|7680.6|7678.6|54
1750227000000|2025-06-18 06:10:00|7685.8|7683.8|7690.8|7688.8|7692.9|7690.9|7685.3|7683.3|81
1750227300000|2025-06-18 06:15:00|7691|7689|7688.6|7686.6|7691.3|7689.3|7686.9|7684.9|46
1750227600000|2025-06-18 06:20:00|7688.9|7686.9|7694.8|7692.8|7695.4|7693.4|7687.5|7685.5|67
1750227900000|2025-06-18 06:25:00|7693|7691|7697.7|7695.7|7700.8|7698.8|7693|7691|122
1750228200000|2025-06-18 06:30:00|7697.8|7695.8|7703.7|7701.7|7705|7703|7696.1|7694.1|145
1750228500000|2025-06-18 06:35:00|7703.5|7701.5|7700.4|7698.4|7704.2|7702.2|7698.6|7696.6|24
1750228800000|2025-06-18 06:40:00|7700.1|7698.1|7700.3|7698.3|7701.3|7699.3|7699.1|7697.1|63
1750229100000|2025-06-18 06:45:00|7700.8|7698.8|7698|7696|7701.1|7699.1|7697.5|7695.5|31
1750229400000|2025-06-18 06:50:00|7698.2|7696.2|7693.8|7691.8|7699.4|7697.4|7693.1|7691.1|71
1750229700000|2025-06-18 06:55:00|7692.8|7690.8|7688.4|7686.4|7695.1|7693.1|7688.4|7686.4|1891
1750230000000|2025-06-18 07:00:00|7687.6|7686.6|7697.5|7696.5|7701.9|7700.9|7681.3|7680.3|1356
1750230300000|2025-06-18 07:05:00|7697.8|7696.8|7691.9|7690.9|7698.3|7697.3|7688.8|7687.8|551
1750230600000|2025-06-18 07:10:00|7691.7|7690.7|7688.4|7687.4|7692.6|7691.6|7684.8|7683.8|787
1750230900000|2025-06-18 07:15:00|7688.2|7687.2|7693.5|7692.5|7696.6|7695.6|7688.2|7687.2|291
1750231200000|2025-06-18 07:20:00|7693.7|7692.7|7693.2|7692.2|7696.8|7695.8|7690.7|7689.7|1996
1750231500000|2025-06-18 07:25:00|7693.5|7692.5|7691.9|7690.9|7695.5|7694.5|7687.9|7686.9|849
1750231800000|2025-06-18 07:30:00|7691.8|7690.8|7699.8|7698.8|7700.1|7699.1|7691.8|7690.8|263
1750232100000|2025-06-18 07:35:00|7700.1|7699.1|7708.2|7707.2|7708.5|7707.5|7699.6|7698.6|503
1750232400000|2025-06-18 07:40:00|7707.9|7706.9|7705.8|7704.8|7708.2|7707.2|7702.4|7701.4|1866
1750232700000|2025-06-18 07:45:00|7706|7705|7705.8|7704.8|7707.8|7706.8|7700.7|7699.7|321
1750233000000|2025-06-18 07:50:00|7706.2|7705.2|7699.3|7698.3|7706.6|7705.6|7699.3|7698.3|225
1750233300000|2025-06-18 07:55:00|7699.1|7698.1|7701.7|7700.7|7702.2|7701.2|7697.4|7696.4|292
1750233600000|2025-06-18 08:00:00|7701.6|7700.6|7706.4|7705.4|7706.9|7705.9|7699.5|7698.5|576
1750233900000|2025-06-18 08:05:00|7706.7|7705.7|7709.7|7708.7|7711.6|7710.6|7705.1|7704.1|664
1750234200000|2025-06-18 08:10:00|7709.2|7708.2|7700|7699|7709.2|7708.2|7699.4|7698.4|536
1750234500000|2025-06-18 08:15:00|7699.8|7698.8|7700|7699|7701.5|7700.5|7698.3|7697.3|290
1750234800000|2025-06-18 08:20:00|7700.4|7699.4|7690.1|7689.1|7700.6|7699.6|7687.3|7686.3|498
1750235100000|2025-06-18 08:25:00|7690.4|7689.4|7684.9|7683.9|7691.1|7690.1|7683.5|7682.5|519
1750235400000|2025-06-18 08:30:00|7685.1|7684.1|7681.5|7680.5|7685.1|7684.1|7678.9|7677.9|295
1750235700000|2025-06-18 08:35:00|7681.6|7680.6|7680.4|7679.4|7682.3|7681.3|7677.8|7676.8|248
1750236000000|2025-06-18 08:40:00|7680.2|7679.2|7682.9|7681.9|7683.6|7682.6|7679.7|7678.7|209
1750236300000|2025-06-18 08:45:00|7683.1|7682.1|7687.4|7686.4|7687.8|7686.8|7682.4|7681.4|221
1750236600000|2025-06-18 08:50:00|7686.6|7685.6|7691.4|7690.4|7692.3|7691.3|7686.6|7685.6|206
1750236900000|2025-06-18 08:55:00|7691.2|7690.2|7694.2|7693.2|7694.8|7693.8|7690.1|7689.1|254
1750237200000|2025-06-18 09:00:00|7694.1|7693.1|7702.6|7701.6|7703.6|7702.6|7693.6|7692.6|719
1750237500000|2025-06-18 09:05:00|7702.3|7701.3|7698.4|7697.4|7702.8|7701.8|7698.2|7697.2|142
1750237800000|2025-06-18 09:10:00|7698.8|7697.8|7701.2|7700.2|7704.1|7703.1|7698.4|7697.4|401
1750238100000|2025-06-18 09:15:00|7700.9|7699.9|7702.2|7701.2|7706.4|7705.4|7700.7|7699.7|147
1750238400000|2025-06-18 09:20:00|7702|7701|7699.2|7698.2|7702.7|7701.7|7697.1|7696.1|162
1750238700000|2025-06-18 09:25:00|7698.9|7697.9|7698.5|7697.5|7700.7|7699.7|7696.6|7695.6|1255
1750239000000|2025-06-18 09:30:00|7698.7|7697.7|7693.6|7692.6|7702.9|7701.9|7693.4|7692.4|219
1750239300000|2025-06-18 09:35:00|7693.7|7692.7|7693.9|7692.9|7695.2|7694.2|7692.2|7691.2|114
1750239600000|2025-06-18 09:40:00|7694.1|7693.1|7693.3|7692.3|7694.5|7693.5|7691.7|7690.7|194
1750239900000|2025-06-18 09:45:00|7693|7692|7692.4|7691.4|7695.7|7694.7|7690.6|7689.6|758
1750240200000|2025-06-18 09:50:00|7692.3|7691.3|7697.3|7696.3|7697.3|7696.3|7692.1|7691.1|331
1750240500000|2025-06-18 09:55:00|7697.1|7696.1|7696.1|7695.1|7697.8|7696.8|7694.4|7693.4|170
1750240800000|2025-06-18 10:00:00|7695.5|7694.5|7692.3|7691.3|7697.8|7696.8|7691.8|7690.8|652
1750241100000|2025-06-18 10:05:00|7692|7691|7690.9|7689.9|7693|7692|7689.9|7688.9|197
1750241400000|2025-06-18 10:10:00|7691.5|7690.5|7697.2|7696.2|7697.2|7696.2|7689.9|7688.9|752
1750241700000|2025-06-18 10:15:00|7696.9|7695.9|7697.2|7696.2|7699.2|7698.2|7695.2|7694.2|155
1750242000000|2025-06-18 10:20:00|7697|7696|7683|7682|7697|7696|7676.3|7675.3|464
1750242300000|2025-06-18 10:25:00|7682.7|7681.7|7678.1|7677.1|7685.3|7684.3|7677.3|7676.3|309
1750242600000|2025-06-18 10:30:00|7678.9|7677.9|7674.7|7673.7|7681.1|7680.1|7674|7673|205
1750242900000|2025-06-18 10:35:00|7674.5|7673.5|7671.1|7670.1|7674.5|7673.5|7669.4|7668.4|273
1750243200000|2025-06-18 10:40:00|7670.6|7669.6|7673|7672|7675.5|7674.5|7669.3|7668.3|696
1750243500000|2025-06-18 10:45:00|7673.3|7672.3|7665.7|7664.7|7674.3|7673.3|7665|7664|713
1750243800000|2025-06-18 10:50:00|7665.1|7664.1|7657.8|7656.8|7666.3|7665.3|7656.3|7655.3|471
1750244100000|2025-06-18 10:55:00|7657.6|7656.6|7653.8|7652.8|7658.3|7657.3|7651.6|7650.6|241
1750244400000|2025-06-18 11:00:00|7654.4|7653.4|7653.1|7652.1|7658.6|7657.6|7652.1|7651.1|325
1750244700000|2025-06-18 11:05:00|7652.9|7651.9|7657.1|7656.1|7657.6|7656.6|7651.4|7650.4|388
1750245000000|2025-06-18 11:10:00|7656.4|7655.4|7657|7656|7657.5|7656.5|7652.4|7651.4|113
1750245300000|2025-06-18 11:15:00|7656.8|7655.8|7651|7650|7658|7657|7650.3|7649.3|159
1750245600000|2025-06-18 11:20:00|7650.8|7649.8|7660.5|7659.5|7660.5|7659.5|7650.8|7649.8|154
1750245900000|2025-06-18 11:25:00|7660.3|7659.3|7660.5|7659.5|7662.4|7661.4|7657.9|7656.9|198
1750246200000|2025-06-18 11:30:00|7660.2|7659.2|7664.6|7663.6|7664.8|7663.8|7659.5|7658.5|187
1750246500000|2025-06-18 11:35:00|7664.1|7663.1|7666.4|7665.4|7667.3|7666.3|7663.8|7662.8|159
1750246800000|2025-06-18 11:40:00|7666.3|7665.3|7671.2|7670.2|7672.1|7671.1|7663.6|7662.6|145
1750247100000|2025-06-18 11:45:00|7670.9|7669.9|7677.2|7676.2|7678.2|7677.2|7670.7|7669.7|168
1750247400000|2025-06-18 11:50:00|7676.9|7675.9|7675.7|7674.7|7678.6|7677.6|7674.4|7673.4|178
1750247700000|2025-06-18 11:55:00|7675.2|7674.2|7674.1|7673.1|7676.5|7675.5|7672.2|7671.2|184
1750248000000|2025-06-18 12:00:00|7674.7|7673.7|7677.1|7676.1|7677.6|7676.6|7672.4|7671.4|132
1750248300000|2025-06-18 12:05:00|7676.8|7675.8|7678.3|7677.3|7678.6|7677.6|7673.8|7672.8|136
1750248600000|2025-06-18 12:10:00|7678.1|7677.1|7678.2|7677.2|7681.7|7680.7|7677.6|7676.6|121
1750248900000|2025-06-18 12:15:00|7678.1|7677.1|7678.3|7677.3|7681.3|7680.3|7674.2|7673.2|183
1750249200000|2025-06-18 12:20:00|7678.4|7677.4|7677|7676|7679.5|7678.5|7675.9|7674.9|150
1750249500000|2025-06-18 12:25:00|7677.3|7676.3|7671.9|7670.9|7677.3|7676.3|7669.9|7668.9|188
1750249800000|2025-06-18 12:30:00|7672|7671|7673|7672|7677.5|7676.5|7671.7|7670.7|160
1750250100000|2025-06-18 12:35:00|7672.7|7671.7|7665.5|7664.5|7673.1|7672.1|7664.5|7663.5|175
1750250400000|2025-06-18 12:40:00|7665.7|7664.7|7661.5|7660.5|7668|7667|7661.5|7660.5|374
1750250700000|2025-06-18 12:45:00|7661.3|7660.3|7661.6|7660.6|7662.9|7661.9|7659|7658|178
1750251000000|2025-06-18 12:50:00|7661.9|7660.9|7662.7|7661.7|7665.1|7664.1|7659.9|7658.9|219
1750251300000|2025-06-18 12:55:00|7662.5|7661.5|7660.1|7659.1|7662.7|7661.7|7657.6|7656.6|170
1750251600000|2025-06-18 13:00:00|7659.8|7658.8|7660.9|7659.9|7662.8|7661.8|7659.4|7658.4|566
1750251900000|2025-06-18 13:05:00|7661.1|7660.1|7659|7658|7662.5|7661.5|7655.2|7654.2|396
1750252200000|2025-06-18 13:10:00|7658.7|7657.7|7652.8|7651.8|7659.2|7658.2|7651.1|7650.1|158
1750252500000|2025-06-18 13:15:00|7653.1|7652.1|7656.9|7655.9|7657.4|7656.4|7652.1|7651.1|338
1750252800000|2025-06-18 13:20:00|7657.1|7656.1|7655.7|7654.7|7658.5|7657.5|7654.5|7653.5|409
1750253100000|2025-06-18 13:25:00|7655.5|7654.5|7648.9|7647.9|7656.8|7655.8|7647.4|7646.4|805
1750253400000|2025-06-18 13:30:00|7649|7648|7644.9|7643.9|7649.3|7648.3|7640.8|7639.8|1819
1750253700000|2025-06-18 13:35:00|7644.7|7643.7|7646.1|7645.1|7655.7|7654.7|7644.4|7643.4|2807
1750254000000|2025-06-18 13:40:00|7646.4|7645.4|7645.1|7644.1|7647.3|7646.3|7641.2|7640.2|1051
1750254300000|2025-06-18 13:45:00|7645.4|7644.4|7647.4|7646.4|7650|7649|7644.9|7643.9|227
1750254600000|2025-06-18 13:50:00|7647.6|7646.6|7645.1|7644.1|7650.3|7649.3|7644.8|7643.8|464
1750254900000|2025-06-18 13:55:00|7644.9|7643.9|7647|7646|7649.1|7648.1|7644.9|7643.9|131
1750255200000|2025-06-18 14:00:00|7646.8|7645.8|7659.7|7658.7|7662|7661|7644.3|7643.3|763
1750255500000|2025-06-18 14:05:00|7659.2|7658.2|7667.5|7666.5|7669.7|7668.7|7655.7|7654.7|634
1750255800000|2025-06-18 14:10:00|7667|7666|7673.9|7672.9|7675.2|7674.2|7661.8|7660.8|343
1750256100000|2025-06-18 14:15:00|7673.7|7672.7|7678.7|7677.7|7681.2|7680.2|7673.2|7672.2|442
1750256400000|2025-06-18 14:20:00|7678.4|7677.4|7680.7|7679.7|7683.1|7682.1|7675.6|7674.6|407
1750256700000|2025-06-18 14:25:00|7681|7680|7687.1|7686.1|7687.1|7686.1|7681|7680|218
1750257000000|2025-06-18 14:30:00|7687.3|7686.3|7688.2|7687.2|7689.6|7688.6|7686.3|7685.3|234
1750257300000|2025-06-18 14:35:00|7688|7687|7689.7|7688.7|7690.3|7689.3|7685.2|7684.2|235
1750257600000|2025-06-18 14:40:00|7689.8|7688.8|7684.7|7683.7|7690.3|7689.3|7680.8|7679.8|673
1750257900000|2025-06-18 14:45:00|7685|7684|7681|7680|7687.2|7686.2|7680.1|7679.1|232
1750258200000|2025-06-18 14:50:00|7681.2|7680.2|7668.3|7667.3|7682.2|7681.2|7667.5|7666.5|258
1750258500000|2025-06-18 14:55:00|7668.5|7667.5|7670.2|7669.2|7672.1|7671.1|7667.4|7666.4|419
1750258800000|2025-06-18 15:00:00|7670.3|7669.3|7669.8|7668.8|7671.6|7670.6|7666.4|7665.4|151
1750259100000|2025-06-18 15:05:00|7670.1|7669.1|7662.3|7661.3|7670.6|7669.6|7657.6|7656.6|222
1750259400000|2025-06-18 15:10:00|7662.6|7661.6|7662.9|7661.9|7664.5|7663.5|7659.7|7658.7|176
1750259700000|2025-06-18 15:15:00|7662.7|7661.7|7660.1|7659.1|7664.1|7663.1|7660.1|7659.1|232
1750260000000|2025-06-18 15:20:00|7659.7|7658.7|7656.5|7655.5|7660.2|7659.2|7656.3|7655.3|605
1750260300000|2025-06-18 15:25:00|7656.8|7655.8|7662.2|7661.2|7662.7|7661.7|7654.8|7653.8|792
1750260600000|2025-06-18 15:30:00|7654.6|7652.6|7649.1|7647.1|7656.4|7654.4|7646.6|7644.6|1780
1750260900000|2025-06-18 15:35:00|7648.9|7646.9|7651.9|7649.9|7652.2|7650.2|7644.8|7642.8|539
1750261200000|2025-06-18 15:40:00|7651.7|7649.7|7652.7|7650.7|7653.4|7651.4|7649.4|7647.4|156
1750261500000|2025-06-18 15:45:00|7652.5|7650.5|7654.9|7652.9|7655.6|7653.6|7651.7|7649.7|80
1750261800000|2025-06-18 15:50:00|7654.6|7652.6|7659.4|7657.4|7659.7|7657.7|7653.9|7651.9|63
1750262100000|2025-06-18 15:55:00|7659.7|7657.7|7655.2|7653.2|7660.2|7658.2|7653.1|7651.1|44
1750262400000|2025-06-18 16:00:00|7655|7653|7657.4|7655.4|7657.7|7655.7|7651.9|7649.9|49
1750262700000|2025-06-18 16:05:00|7657.7|7655.7|7661|7659|7662|7660|7656.9|7654.9|26
1750263000000|2025-06-18 16:10:00|7661.2|7659.2|7658.7|7656.7|7661.5|7659.5|7657.9|7655.9|19
1750263300000|2025-06-18 16:15:00|7658.9|7656.9|7654.4|7652.4|7658.9|7656.9|7653.8|7651.8|20
1750263600000|2025-06-18 16:20:00|7654.1|7652.1|7654.9|7652.9|7656.8|7654.8|7653.7|7651.7|11
1750263900000|2025-06-18 16:25:00|7655.1|7653.1|7649.6|7647.6|7655.8|7653.8|7648.1|7646.1|50
1750264200000|2025-06-18 16:30:00|7649.4|7647.4|7650.8|7648.8|7652.3|7650.3|7647.9|7645.9|23
1750264500000|2025-06-18 16:35:00|7650.6|7648.6|7652.7|7650.7|7653.8|7651.8|7649.8|7647.8|9
1750264800000|2025-06-18 16:40:00|7653|7651|7653.5|7651.5|7653.5|7651.5|7651.2|7649.2|9
1750265100000|2025-06-18 16:45:00|7653.3|7651.3|7651.3|7649.3|7654.6|7652.6|7651.1|7649.1|7
1750265400000|2025-06-18 16:50:00|7651.6|7649.6|7652.5|7650.5|7655.9|7653.9|7651.6|7649.6|8
1750265700000|2025-06-18 16:55:00|7652.8|7650.8|7651.1|7649.1|7654.1|7652.1|7651.1|7649.1|4
1750266000000|2025-06-18 17:00:00|7650.9|7648.9|7651.9|7649.9|7653.1|7651.1|7649.4|7647.4|8
1750266300000|2025-06-18 17:05:00|7652.1|7650.1|7652.6|7650.6|7652.6|7650.6|7650.1|7648.1|4
1750266600000|2025-06-18 17:10:00|7652.9|7650.9|7651.6|7649.6|7655.4|7653.4|7650.6|7648.6|5
1750266900000|2025-06-18 17:15:00|7651.4|7649.4|7652.4|7650.4|7653.4|7651.4|7651|7649|5
1750267200000|2025-06-18 17:20:00|7652.2|7650.2|7648.9|7646.9|7652.6|7650.6|7647.2|7645.2|20
1750267500000|2025-06-18 17:25:00|7648.6|7646.6|7646.9|7644.9|7649.3|7647.3|7646.3|7644.3|81
1750267800000|2025-06-18 17:30:00|7647.1|7645.1|7645.7|7643.7|7648.8|7646.8|7641.8|7639.8|25
1750268100000|2025-06-18 17:35:00|7645.5|7643.5|7647.3|7645.3|7647.3|7645.3|7642.4|7640.4|14
1750268400000|2025-06-18 17:40:00|7647.5|7645.5|7651.1|7649.1|7652|7650|7646.8|7644.8|12
1750268700000|2025-06-18 17:45:00|7650.8|7648.8|7652.9|7650.9|7653.9|7651.9|7649.8|7647.8|17
1750269000000|2025-06-18 17:50:00|7653.1|7651.1|7656.3|7654.3|7656.8|7654.8|7651.6|7649.6|6
1750269300000|2025-06-18 17:55:00|7656|7654|7651.4|7649.4|7660.9|7658.9|7650.4|7648.4|39
1750269600000|2025-06-18 18:00:00|7658.4|7656.4|7643.8|7641.8|7662.2|7660.2|7643.3|7641.3|80
1750269900000|2025-06-18 18:05:00|7643.5|7641.5|7644.8|7642.8|7649.8|7647.8|7641.5|7639.5|82
1750270200000|2025-06-18 18:10:00|7643.8|7641.8|7653.5|7651.5|7653.5|7651.5|7641.3|7639.3|64
1750270500000|2025-06-18 18:15:00|7653.8|7651.8|7649.8|7647.8|7654.9|7652.9|7649.3|7647.3|46
1750270800000|2025-06-18 18:20:00|7649.6|7647.6|7652.4|7650.4|7653.2|7651.2|7648.6|7646.6|72
1750271100000|2025-06-18 18:25:00|7652.6|7650.6|7654.5|7652.5|7658.1|7656.1|7650.5|7648.5|60
1750271400000|2025-06-18 18:30:00|7655|7653|7660.4|7658.4|7662.1|7660.1|7651.8|7649.8|21
1750271700000|2025-06-18 18:35:00|7660.6|7658.6|7656.6|7654.6|7660.6|7658.6|7648.1|7646.1|93
1750272000000|2025-06-18 18:40:00|7656.9|7654.9|7658.7|7656.7|7664.4|7662.4|7655|7653|24
1750272300000|2025-06-18 18:45:00|7659|7657|7656.4|7654.4|7659.2|7657.2|7652.1|7650.1|58
1750272600000|2025-06-18 18:50:00|7656.6|7654.6|7646.9|7644.9|7656.6|7654.6|7644.1|7642.1|51
1750272900000|2025-06-18 18:55:00|7646.6|7644.6|7637.9|7635.9|7646.9|7644.9|7633.4|7631.4|46
1750273200000|2025-06-18 19:00:00|7638.4|7636.4|7644.4|7642.4|7645.4|7643.4|7633.6|7631.6|43
1750273500000|2025-06-18 19:05:00|7644.7|7642.7|7641.7|7639.7|7649.7|7647.7|7640.6|7638.6|56
1750273800000|2025-06-18 19:10:00|7641.6|7639.6|7646.1|7644.1|7650.8|7648.8|7635.8|7633.8|65
1750274100000|2025-06-18 19:15:00|7645.8|7643.8|7646|7644|7646.3|7644.3|7640.7|7638.7|6
1750274400000|2025-06-18 19:20:00|7645.8|7643.8|7648.8|7646.8|7651.8|7649.8|7644.5|7642.5|10
1750274700000|2025-06-18 19:25:00|7648.5|7646.5|7639.2|7637.2|7648.8|7646.8|7638|7636|39
1750275000000|2025-06-18 19:30:00|7639.5|7637.5|7641.3|7639.3|7644.6|7642.6|7637|7635|39
1750275300000|2025-06-18 19:35:00|7640.8|7638.8|7646.3|7644.3|7648.6|7646.6|7640.1|7638.1|16
1750275600000|2025-06-18 19:40:00|7646.5|7644.5|7650.2|7648.2|7650.7|7648.7|7644.7|7642.7|18
1750275900000|2025-06-18 19:45:00|7649.9|7647.9|7648.8|7646.8|7650.9|7648.9|7644.1|7642.1|64
1750276200000|2025-06-18 19:50:00|7648|7646|7644.1|7642.1|7650.7|7648.7|7644.1|7642.1|97
1750276500000|2025-06-18 19:55:00|7644.3|7642.3|7645.1|7643.1|7646.4|7644.4|7643|7641|97
1750276800000|2025-06-18 20:00:00|7644.2|7640.2|7652.1|7648.1|7657.3|7653.3|7644.2|7640.2|2534
1750277100000|2025-06-18 20:05:00|7651.7|7647.7|7652.1|7648.1|7653.3|7649.3|7648.3|7644.3|0
1750277400000|2025-06-18 20:10:00|7652.4|7648.4|7652.8|7648.8|7654.3|7650.3|7650.9|7646.9|0
1750277700000|2025-06-18 20:15:00|7653.3|7649.3|7653.6|7649.6|7655.4|7651.4|7652.4|7648.4|0
1750278000000|2025-06-18 20:20:00|7654|7650|7649.4|7645.4|7654|7650|7649.4|7645.4|0
1750278300000|2025-06-18 20:25:00|7649.8|7645.8|7652.4|7648.4|7652.4|7648.4|7647.9|7643.9|0
1750278600000|2025-06-18 20:30:00|7652.1|7648.1|7648.6|7644.6|7652.1|7648.1|7648.6|7644.6|0
1750278900000|2025-06-18 20:35:00|7649.1|7645.1|7651.7|7647.7|7651.7|7647.7|7648.3|7644.3|0
1750279200000|2025-06-18 20:40:00|7652.1|7648.1|7651.2|7647.2|7654.3|7650.3|7649.8|7645.8|0
1750279500000|2025-06-18 20:45:00|7650.9|7646.9|7650.5|7646.5|7653.3|7649.3|7649.8|7645.8|0
1750279800000|2025-06-18 20:50:00|7650.9|7646.9|7651.7|7647.7|7652.4|7648.4|7650.2|7646.2|0
1750280100000|2025-06-18 20:55:00|7651.2|7647.2|7647|7643|7652.4|7648.4|7646|7642|0
1750280400000|2025-06-18 21:00:00|7647.5|7643.5|7647.8|7643.8|7647.8|7643.8|7645.6|7641.6|0
1750280700000|2025-06-18 21:05:00|7647.9|7643.9|7645.6|7641.6|7648|7644|7640.8|7636.8|0
1750281000000|2025-06-18 21:10:00|7645.3|7641.3|7645|7641|7645.7|7641.7|7644.7|7640.7|0
1750281300000|2025-06-18 21:15:00|7645.1|7641.1|7640.9|7636.9|7645.1|7641.1|7640.9|7636.9|0
1750281600000|2025-06-18 21:20:00|7641|7637|7643.6|7639.6|7644.9|7640.9|7639.5|7635.5|0
1750281900000|2025-06-18 21:25:00|7643.7|7639.7|7643.3|7639.3|7645.7|7641.7|7643.2|7639.2|0
1750282200000|2025-06-18 21:30:00|7643.4|7639.4|7645.1|7641.1|7645.2|7641.2|7641.9|7637.9|0
1750282500000|2025-06-18 21:35:00|7644.5|7640.5|7645.1|7641.1|7645.8|7641.8|7643.6|7639.6|0
1750282800000|2025-06-18 21:40:00|7645.8|7641.8|7645.2|7641.2|7645.8|7641.8|7645.1|7641.1|0
1750283100000|2025-06-18 21:45:00|7645.4|7641.4|7642.5|7638.5|7645.8|7641.8|7642.5|7638.5|0
1750283400000|2025-06-18 21:50:00|7642.3|7638.3|7643.9|7639.9|7644.1|7640.1|7642.2|7638.2|0
1750283700000|2025-06-18 21:55:00|7644.1|7640.1|7644.9|7640.9|7646.1|7642.1|7643.6|7639.6|0
1750284000000|2025-06-18 22:00:00|7645.1|7641.1|7648.9|7644.9|7649.7|7645.7|7645.1|7641.1|0
1750284300000|2025-06-18 22:05:00|7649.2|7645.2|7643.6|7639.6|7649.9|7645.9|7639.6|7635.6|0
1750284600000|2025-06-18 22:10:00|7643.8|7639.8|7640.3|7636.3|7644.5|7640.5|7639|7635|0
1750284900000|2025-06-18 22:15:00|7640.7|7636.7|7638.3|7634.3|7640.7|7636.7|7636.5|7632.5|0
1750285200000|2025-06-18 22:20:00|7638.4|7634.4|7643.1|7639.1|7643.8|7639.8|7633.9|7629.9|0
1750285500000|2025-06-18 22:25:00|7643.3|7639.3|7641.2|7637.2|7644.2|7640.2|7640.6|7636.6|0
1750285800000|2025-06-18 22:30:00|7640.9|7636.9|7637.4|7633.4|7642.3|7638.3|7635.8|7631.8|0
1750286100000|2025-06-18 22:35:00|7637.5|7633.5|7637|7633|7637.8|7633.8|7635.1|7631.1|0
1750286400000|2025-06-18 22:40:00|7637.1|7633.1|7635.8|7631.8|7638.1|7634.1|7633.5|7629.5|0
1750286700000|2025-06-18 22:45:00|7635.9|7631.9|7635.8|7631.8|7636.8|7632.8|7635.2|7631.2|0
1750287000000|2025-06-18 22:50:00|7635.7|7631.7|7639.9|7635.9|7639.9|7635.9|7635.4|7631.4|0
1750287300000|2025-06-18 22:55:00|7639.6|7635.6|7640.2|7636.2|7640.3|7636.3|7637.4|7633.4|0
1750287600000|2025-06-18 23:00:00|7640.1|7636.1|7643.8|7639.8|7643.8|7639.8|7639|7635|0
1750287900000|2025-06-18 23:05:00|7644.2|7640.2|7641.2|7637.2|7644.9|7640.9|7640.6|7636.6|0
1750288200000|2025-06-18 23:10:00|7641.1|7637.1|7639.3|7635.3|7641.2|7637.2|7638.1|7634.1|0
1750288500000|2025-06-18 23:15:00|7638.7|7634.7|7640|7636|7640.7|7636.7|7637.4|7633.4|0
1750288800000|2025-06-18 23:20:00|7639.6|7635.6|7639.6|7635.6|7640.7|7636.7|7639|7635|0
1750289100000|2025-06-18 23:25:00|7640.2|7636.2|7639.4|7635.4|7640.2|7636.2|7639|7635|0
1750289400000|2025-06-18 23:30:00|7638.3|7634.3|7637.5|7633.5|7639.4|7635.4|7636.8|7632.8|0
1750289700000|2025-06-18 23:35:00|7637.4|7633.4|7637|7633|7638.4|7634.4|7636.4|7632.4|0
1750290000000|2025-06-18 23:40:00|7636.8|7632.8|7639.5|7635.5|7642.1|7638.1|7636.5|7632.5|0
1750290300000|2025-06-18 23:45:00|7639.8|7635.8|7645.8|7641.8|7646.3|7642.3|7638.8|7634.8|0
1750290600000|2025-06-18 23:50:00|7645.9|7641.9|7645.4|7641.4|7648.5|7644.5|7644.3|7640.3|0
1750290900000|2025-06-18 23:55:00|7645.1|7641.1|7647|7643|7647|7643|7644|7640|0
1750291200000|2025-06-19 00:00:00|7647.2|7643.2|7645.4|7641.4|7648.2|7644.2|7643.9|7639.9|0
1750291500000|2025-06-19 00:05:00|7644.8|7640.8|7648.4|7644.4|7650.2|7646.2|7643.2|7639.2|0
1750291800000|2025-06-19 00:10:00|7648.1|7644.1|7637.8|7633.8|7648.6|7644.6|7635.8|7631.8|0
1750292100000|2025-06-19 00:15:00|7638|7634|7632.9|7629.9|7645.8|7641.8|7630.7|7627.7|0
1750292400000|2025-06-19 00:20:00|7632.2|7629.2|7636.6|7633.6|7638|7635|7630.7|7627.7|0
1750292700000|2025-06-19 00:25:00|7636.5|7633.5|7636.6|7633.6|7639.4|7636.4|7635.1|7632.1|0
1750293000000|2025-06-19 00:30:00|7638|7635|7635.2|7632.2|7640.2|7637.2|7635.2|7632.2|0
1750293300000|2025-06-19 00:35:00|7634.5|7631.5|7636.7|7633.7|7638.1|7635.1|7633.8|7630.8|0
1750293600000|2025-06-19 00:40:00|7636.6|7633.6|7636.7|7633.7|7638.1|7635.1|7636.6|7633.6|0
1750293900000|2025-06-19 00:45:00|7635.3|7632.3|7636.7|7633.7|7636.7|7633.7|7635.3|7632.3|0
1750294200000|2025-06-19 00:50:00|7635.3|7632.3|7633.8|7630.8|7636|7633|7632.4|7629.4|0
1750294500000|2025-06-19 00:55:00|7632.4|7629.4|7633.8|7630.8|7635.3|7632.3|7632.4|7629.4|0
1750294800000|2025-06-19 01:00:00|7635.2|7632.2|7618.6|7615.6|7635.2|7632.2|7617.8|7614.8|0
1750295100000|2025-06-19 01:05:00|7617.8|7614.8|7613.8|7610.8|7621.7|7618.7|7609.2|7606.2|0
1750295400000|2025-06-19 01:10:00|7613.7|7610.7|7622.3|7619.3|7622.3|7619.3|7613.7|7610.7|0
1750295700000|2025-06-19 01:15:00|7620.9|7617.9|7621.6|7618.6|7623|7620|7618.7|7615.7|0
1750296000000|2025-06-19 01:20:00|7622.3|7619.3|7625.1|7622.1|7626.5|7623.5|7620.8|7617.8|0
1750296300000|2025-06-19 01:25:00|7625.8|7622.8|7628.6|7625.6|7629.4|7626.4|7625.8|7622.8|0
1750296600000|2025-06-19 01:30:00|7627.9|7624.9|7627.9|7624.9|7630.8|7627.8|7625.1|7622.1|0
1750296900000|2025-06-19 01:35:00|7626.5|7623.5|7623.6|7620.6|7629.4|7626.4|7623.6|7620.6|0
1750297200000|2025-06-19 01:40:00|7625|7622|7620.8|7617.8|7625.1|7622.1|7620.7|7617.7|0
1750297500000|2025-06-19 01:45:00|7620.7|7617.7|7622.2|7619.2|7623.7|7620.7|7620.7|7617.7|0
1750298100000|2025-06-19 01:55:00|7622.9|7619.9|7620.8|7617.8|7623.6|7620.6|7619.4|7616.4|0
1750298400000|2025-06-19 02:00:00|7620.9|7617.9|7618|7615|7622.3|7619.3|7617.9|7614.9|0
1750298700000|2025-06-19 02:05:00|7619.4|7616.4|7620.9|7617.9|7620.9|7617.9|7616.6|7613.6|0
1750299000000|2025-06-19 02:10:00|7621.6|7618.6|7622.3|7619.3|7623.7|7620.7|7620.8|7617.8|0
1750299300000|2025-06-19 02:15:00|7623|7620|7623.8|7620.8|7624.5|7621.5|7622.3|7619.3|0
1750299600000|2025-06-19 02:20:00|7624.5|7621.5|7623.8|7620.8|7626.6|7623.6|7622.3|7619.3|0
1750299900000|2025-06-19 02:25:00|7625.2|7622.2|7625.2|7622.2|7625.2|7622.2|7625.2|7622.2|0
1750300200000|2025-06-19 02:30:00|7625.1|7622.1|7623.8|7620.8|7625.1|7622.1|7623|7620|0
1750300500000|2025-06-19 02:35:00|7625.2|7622.2|7623.8|7620.8|7625.2|7622.2|7623.8|7620.8|0
1750300800000|2025-06-19 02:40:00|7625.2|7622.2|7626.6|7623.6|7628.1|7625.1|7625.2|7622.2|0
1750301100000|2025-06-19 02:45:00|7626.7|7623.7|7625.2|7622.2|7626.7|7623.7|7625.2|7622.2|0
1750301400000|2025-06-19 02:50:00|7625.1|7622.1|7623.8|7620.8|7625.1|7622.1|7623.7|7620.7|0
1750301700000|2025-06-19 02:55:00|7623.7|7620.7|7623.7|7620.7|7623.8|7620.8|7623.7|7620.7|0
1750302000000|2025-06-19 03:00:00|7623.8|7620.8|7626.7|7623.7|7626.7|7623.7|7623.7|7620.7|0
1750302300000|2025-06-19 03:05:00|7627.4|7624.4|7628.1|7625.1|7628.2|7625.2|7626.7|7623.7|0
1750302600000|2025-06-19 03:10:00|7628.2|7625.2|7629.6|7626.6|7631|7628|7628.1|7625.1|0
1750302900000|2025-06-19 03:15:00|7628.2|7625.2|7628.2|7625.2|7629.6|7626.6|7628.2|7625.2|0
1750303200000|2025-06-19 03:20:00|7628.9|7625.9|7628.2|7625.2|7629.6|7626.6|7628.2|7625.2|0
1750303500000|2025-06-19 03:25:00|7627.5|7624.5|7626.8|7623.8|7629.6|7626.6|7626.7|7623.7|0
1750303800000|2025-06-19 03:30:00|7627.5|7624.5|7625.4|7622.4|7628.2|7625.2|7624.6|7621.6|0
1750304100000|2025-06-19 03:35:00|7625.3|7622.3|7625.3|7622.3|7625.3|7622.3|7625.3|7622.3|0
1750304700000|2025-06-19 03:45:00|7626.7|7623.7|7626.7|7623.7|7626.8|7623.8|7626.7|7623.7|0
1750305000000|2025-06-19 03:50:00|7625.3|7622.3|7626.8|7623.8|7626.8|7623.8|7623.9|7620.9|0
1750305300000|2025-06-19 03:55:00|7628.2|7625.2|7629.6|7626.6|7629.7|7626.7|7628.2|7625.2|0
1750305600000|2025-06-19 04:00:00|7629.7|7626.7|7629.6|7626.6|7629.7|7626.7|7629.6|7626.6|0
1750305900000|2025-06-19 04:05:00|7629.7|7626.7|7631.1|7628.1|7631.1|7628.1|7629.7|7626.7|0
1750306200000|2025-06-19 04:10:00|7631.8|7628.8|7633.9|7630.9|7633.9|7630.9|7631.8|7628.8|0
1750306500000|2025-06-19 04:15:00|7634.6|7631.6|7633.9|7630.9|7634.6|7631.6|7633.9|7630.9|0
1750306800000|2025-06-19 04:20:00|7632.5|7629.5|7629.6|7626.6|7632.5|7629.5|7629.6|7626.6|0
1750307100000|2025-06-19 04:25:00|7628.2|7625.2|7629.6|7626.6|7629.6|7626.6|7628.2|7625.2|0
1750307700000|2025-06-19 04:35:00|7626.8|7623.8|7625.4|7622.4|7626.8|7623.8|7625.4|7622.4|0
1750308000000|2025-06-19 04:40:00|7626.8|7623.8|7624.8|7621.8|7626.8|7623.8|7623.3|7620.3|0
1750308300000|2025-06-19 04:45:00|7625.5|7622.5|7628.3|7625.3|7628.4|7625.4|7624.8|7621.8|0
1750308600000|2025-06-19 04:50:00|7626.9|7623.9|7626.9|7623.9|7626.9|7623.9|7625.5|7622.5|0
1750308900000|2025-06-19 04:55:00|7628.3|7625.3|7625.5|7622.5|7628.4|7625.4|7625.5|7622.5|0
1750309200000|2025-06-19 05:00:00|7624.1|7621.1|7625.5|7622.5|7625.5|7622.5|7621.2|7618.2|0
1750309500000|2025-06-19 05:05:00|7626.2|7623.2|7625.5|7622.5|7626.9|7623.9|7625.5|7622.5|0
1750309800000|2025-06-19 05:10:00|7625.4|7622.4|7622.6|7619.6|7625.5|7622.5|7621.2|7618.2|0
1750310100000|2025-06-19 05:15:00|7624|7621|7624|7621|7625.4|7622.4|7622.6|7619.6|0
1750310400000|2025-06-19 05:20:00|7622.6|7619.6|7617.7|7614.7|7622.6|7619.6|7617.7|7614.7|0
1750310700000|2025-06-19 05:25:00|7617|7614|7612.7|7609.7|7618.4|7615.4|7611.3|7608.3|0
1750311000000|2025-06-19 05:30:00|7614.1|7611.1|7610.5|7607.5|7615.1|7612.1|7609.4|7606.4|0
1750311300000|2025-06-19 05:35:00|7611.9|7608.9|7611.9|7608.9|7613.3|7610.3|7610.4|7607.4|0
1750311600000|2025-06-19 05:40:00|7610.4|7607.4|7610.5|7607.5|7611.9|7608.9|7609|7606|0
1750311900000|2025-06-19 05:45:00|7611.2|7608.2|7604.1|7601.1|7611.9|7608.9|7604|7601|0
1750312200000|2025-06-19 05:50:00|7604|7601|7605.3|7602.3|7606.2|7603.2|7601.9|7598.9|0
1750312500000|2025-06-19 05:55:00|7603.9|7600.9|7603|7600|7603.9|7600.9|7594|7591|0
1750312800000|2025-06-19 06:00:00|7601.6|7598.6|7609.7|7607.7|7614.5|7612.5|7601.6|7598.1|211
1750313100000|2025-06-19 06:05:00|7609.5|7607.5|7605.3|7603.3|7611.2|7609.2|7603.1|7601.1|102
1750313400000|2025-06-19 06:10:00|7604.6|7602.6|7608.5|7606.5|7609.3|7607.3|7604.1|7602.1|46
1750313700000|2025-06-19 06:15:00|7608.3|7606.3|7605.1|7603.1|7611.8|7609.8|7604.8|7602.8|51
1750314000000|2025-06-19 06:20:00|7606.6|7604.6|7605.2|7603.2|7606.6|7604.6|7601.8|7599.8|73
1750314300000|2025-06-19 06:25:00|7604.4|7602.4|7607.4|7605.4|7607.7|7605.7|7603.4|7601.4|72
1750314600000|2025-06-19 06:30:00|7606.9|7604.9|7597.3|7595.3|7606.9|7604.9|7597.3|7595.3|121
1750314900000|2025-06-19 06:35:00|7597.1|7595.1|7599.5|7597.5|7599.7|7597.7|7593.1|7591.1|68
1750315200000|2025-06-19 06:40:00|7599.2|7597.2|7598.4|7596.4|7600|7598|7594.1|7592.1|14
1750315500000|2025-06-19 06:45:00|7598.1|7596.1|7596.8|7594.8|7600.1|7598.1|7596.3|7594.3|25
1750315800000|2025-06-19 06:50:00|7596.5|7594.5|7601.3|7599.3|7601.3|7599.3|7595.3|7593.3|30
1750316100000|2025-06-19 06:55:00|7601|7599|7600.7|7598.7|7603.9|7601.9|7600.2|7598.2|57
1750316400000|2025-06-19 07:00:00|7600.4|7598.4|7610.1|7609.1|7618.9|7617.9|7596.8|7595.8|979
1750316700000|2025-06-19 07:05:00|7610.3|7609.3|7604.6|7603.6|7611.6|7610.6|7600.2|7599.2|413
1750317000000|2025-06-19 07:10:00|7604.3|7603.3|7607.6|7606.6|7610|7609|7600.5|7599.5|325
1750317300000|2025-06-19 07:15:00|7607.4|7606.4|7606.3|7605.3|7610.9|7609.9|7604.4|7603.4|768
1750317600000|2025-06-19 07:20:00|7607.2|7606.2|7598.5|7597.5|7607.5|7606.5|7597.9|7596.9|483
1750317900000|2025-06-19 07:25:00|7598.8|7597.8|7606.4|7605.4|7609.4|7608.4|7598.5|7597.5|291
1750318200000|2025-06-19 07:30:00|7606.7|7605.7|7601|7600|7611.2|7610.2|7600.2|7599.2|811
1750318500000|2025-06-19 07:35:00|7601.3|7600.3|7603.3|7602.3|7607.3|7606.3|7600.5|7599.5|270
1750318800000|2025-06-19 07:40:00|7603|7602|7599.4|7598.4|7604.8|7603.8|7598.9|7597.9|215
1750319100000|2025-06-19 07:45:00|7599.2|7598.2|7591.1|7590.1|7599.9|7598.9|7588.9|7587.9|378
1750319400000|2025-06-19 07:50:00|7591.6|7590.6|7594.9|7593.9|7595.6|7594.6|7589.2|7588.2|316
1750319700000|2025-06-19 07:55:00|7595.1|7594.1|7590.9|7589.9|7596|7595|7583.6|7582.6|350
1750320000000|2025-06-19 08:00:00|7590.3|7589.3|7592.6|7591.6|7596.4|7595.4|7589|7588|137
1750320300000|2025-06-19 08:05:00|7592.4|7591.4|7597.9|7596.9|7597.9|7596.9|7587.4|7586.4|168
1750320600000|2025-06-19 08:10:00|7597.6|7596.6|7592.4|7591.4|7599.5|7598.5|7592.2|7591.2|183
1750320900000|2025-06-19 08:15:00|7592.2|7591.2|7595.8|7594.8|7599.5|7598.5|7591|7590|232
1750321200000|2025-06-19 08:20:00|7595.6|7594.6|7597|7596|7598.1|7597.1|7593.3|7592.3|358
1750321500000|2025-06-19 08:25:00|7596.8|7595.8|7603|7602|7603|7602|7596|7595|199
1750321800000|2025-06-19 08:30:00|7603.1|7602.1|7604.1|7603.1|7605.2|7604.2|7602.3|7601.3|92
1750322100000|2025-06-19 08:35:00|7604.4|7603.4|7602.2|7601.2|7604.9|7603.9|7599.7|7598.7|119
1750322400000|2025-06-19 08:40:00|7602.5|7601.5|7598.2|7597.2|7603.9|7602.9|7598.2|7597.2|343
1750322700000|2025-06-19 08:45:00|7598.3|7597.3|7601.4|7600.4|7602.6|7601.6|7596.3|7595.3|135
1750323000000|2025-06-19 08:50:00|7601.2|7600.2|7595.5|7594.5|7601.9|7600.9|7594.8|7593.8|97
1750323300000|2025-06-19 08:55:00|7595.8|7594.8|7595.6|7594.6|7597.6|7596.6|7593.8|7592.8|192
1750323600000|2025-06-19 09:00:00|7596.1|7595.1|7597.7|7596.7|7599.6|7598.6|7594.6|7593.6|164
1750323900000|2025-06-19 09:05:00|7598|7597|7594|7593|7598.2|7597.2|7592.7|7591.7|239
1750324200000|2025-06-19 09:10:00|7593.7|7592.7|7594.3|7593.3|7598.3|7597.3|7592|7591|253
1750324500000|2025-06-19 09:15:00|7594.1|7593.1|7596.4|7595.4|7597.7|7596.7|7593.3|7592.3|213
1750324800000|2025-06-19 09:20:00|7596.3|7595.3|7606|7605|7607|7606|7596.1|7595.1|190
1750325100000|2025-06-19 09:25:00|7605.8|7604.8|7605.9|7604.9|7607|7606|7603.5|7602.5|71
1750325400000|2025-06-19 09:30:00|7605.4|7604.4|7605|7604|7606.7|7605.7|7602.2|7601.2|93
1750325700000|2025-06-19 09:35:00|7604.9|7603.9|7606.8|7605.8|7607.9|7606.9|7603.9|7602.9|121
1750326000000|2025-06-19 09:40:00|7607.5|7606.5|7610.3|7609.3|7611|7610|7607.5|7606.5|157
1750326300000|2025-06-19 09:45:00|7610.1|7609.1|7611.6|7610.6|7614|7613|7609.8|7608.8|318
1750326600000|2025-06-19 09:50:00|7611.5|7610.5|7607.6|7606.6|7612.7|7611.7|7607.6|7606.6|153
1750326900000|2025-06-19 09:55:00|7607.8|7606.8|7608.7|7607.7|7609.2|7608.2|7604.8|7603.8|187
1750327200000|2025-06-19 10:00:00|7609.1|7608.1|7611.3|7610.3|7612.8|7611.8|7608.9|7607.9|196
1750327500000|2025-06-19 10:05:00|7611.6|7610.6|7604.9|7603.9|7611.6|7610.6|7603|7602|111
1750327800000|2025-06-19 10:10:00|7604.8|7603.8|7603.7|7602.7|7605.9|7604.9|7603.1|7602.1|65
1750328100000|2025-06-19 10:15:00|7603.5|7602.5|7605.6|7604.6|7605.6|7604.6|7600.7|7599.7|94
1750328400000|2025-06-19 10:20:00|7605.7|7604.7|7611.4|7610.4|7613.6|7612.6|7605.7|7604.7|120
1750328700000|2025-06-19 10:25:00|7611.7|7610.7|7611.3|7610.3|7613.8|7612.8|7610.3|7609.3|56
1750329000000|2025-06-19 10:30:00|7610.9|7609.9|7610.1|7609.1|7613.4|7612.4|7610.1|7609.1|76
1750329300000|2025-06-19 10:35:00|7610.4|7609.4|7608.8|7607.8|7611.1|7610.1|7607.8|7606.8|90
1750329600000|2025-06-19 10:40:00|7609.2|7608.2|7611.8|7610.8|7611.8|7610.8|7608.8|7607.8|62
1750329900000|2025-06-19 10:45:00|7612.1|7611.1|7607.8|7606.8|7612.8|7611.8|7607.6|7606.6|400
1750330200000|2025-06-19 10:50:00|7607.7|7606.7|7610.3|7609.3|7610.9|7609.9|7607.2|7606.2|84
1750330500000|2025-06-19 10:55:00|7610|7609|7610.6|7609.6|7612.7|7611.7|7609.9|7608.9|82
1750330800000|2025-06-19 11:00:00|7610.5|7609.5|7606.8|7605.8|7610.5|7609.5|7604.3|7603.3|227
1750331100000|2025-06-19 11:05:00|7607.1|7606.1|7596.6|7595.6|7607.4|7606.4|7596.4|7595.4|133
1750331400000|2025-06-19 11:10:00|7597.3|7596.3|7591.4|7590.4|7598.1|7597.1|7589.4|7588.4|132
1750331700000|2025-06-19 11:15:00|7591.2|7590.2|7593.2|7592.2|7595.7|7594.7|7588.9|7587.9|102
1750332000000|2025-06-19 11:20:00|7593|7592|7593.9|7592.9|7595.6|7594.6|7592|7591|284
1750332300000|2025-06-19 11:25:00|7593.7|7592.7|7592.3|7591.3|7596.1|7595.1|7590.9|7589.9|239
1750332600000|2025-06-19 11:30:00|7592.2|7591.2|7591.9|7590.9|7595.4|7594.4|7591.7|7590.7|92
1750332900000|2025-06-19 11:35:00|7592.2|7591.2|7590.8|7589.8|7594.4|7593.4|7590.1|7589.1|93
1750333200000|2025-06-19 11:40:00|7590.5|7589.5|7587.1|7586.1|7591.8|7590.8|7585.4|7584.4|211
1750333500000|2025-06-19 11:45:00|7587.4|7586.4|7588.4|7587.4|7589|7588|7586.9|7585.9|96
1750333800000|2025-06-19 11:50:00|7588.7|7587.7|7594.9|7593.9|7595.1|7594.1|7587.3|7586.3|109
1750334100000|2025-06-19 11:55:00|7594.6|7593.6|7589.8|7588.8|7595.1|7594.1|7587.6|7586.6|533
1750334400000|2025-06-19 12:00:00|7589.7|7588.7|7588.9|7587.9|7595|7594|7588.6|7587.6|169
1750334700000|2025-06-19 12:05:00|7588.6|7587.6|7588.9|7587.9|7590.3|7589.3|7586|7585|346
1750335000000|2025-06-19 12:10:00|7589.2|7588.2|7594.8|7593.8|7595.3|7594.3|7589|7588|83
1750335300000|2025-06-19 12:15:00|7595.3|7594.3|7592.2|7591.2|7595.3|7594.3|7590.5|7589.5|101
1750335600000|2025-06-19 12:20:00|7592.1|7591.1|7592.6|7591.6|7594.2|7593.2|7591.1|7590.1|363
1750335900000|2025-06-19 12:25:00|7592.4|7591.4|7594.5|7593.5|7595.1|7594.1|7591.2|7590.2|166
1750336200000|2025-06-19 12:30:00|7594.6|7593.6|7589.6|7588.6|7597.3|7596.3|7589.6|7588.6|169
1750336500000|2025-06-19 12:35:00|7589.8|7588.8|7588.8|7587.8|7592.1|7591.1|7588.1|7587.1|117
1750336800000|2025-06-19 12:40:00|7589.1|7588.1|7587|7586|7589.9|7588.9|7585|7584|122
1750337100000|2025-06-19 12:45:00|7586.8|7585.8|7582.7|7581.7|7586.8|7585.8|7582.3|7581.3|587
1750337400000|2025-06-19 12:50:00|7582.5|7581.5|7588.1|7587.1|7588.1|7587.1|7581.5|7580.5|157
1750337700000|2025-06-19 12:55:00|7587.9|7586.9|7586.4|7585.4|7588.8|7587.8|7585.9|7584.9|148
1750338000000|2025-06-19 13:00:00|7585.8|7584.8|7586.6|7585.6|7591.7|7590.7|7585.1|7584.1|843
1750338300000|2025-06-19 13:05:00|7586.8|7585.8|7589.2|7588.2|7590.3|7589.3|7583.8|7582.8|330
1750338600000|2025-06-19 13:10:00|7589.4|7588.4|7588.6|7587.6|7590.7|7589.7|7586.8|7585.8|208
1750338900000|2025-06-19 13:15:00|7588.4|7587.4|7593|7592|7593|7592|7588.1|7587.1|112
1750339200000|2025-06-19 13:20:00|7592.8|7591.8|7596.7|7595.7|7597.3|7596.3|7592.8|7591.8|303
1750339500000|2025-06-19 13:25:00|7596.2|7595.2|7598.7|7597.7|7599.3|7598.3|7596.2|7595.2|133
1750339800000|2025-06-19 13:30:00|7598.6|7597.6|7595.4|7594.4|7598.8|7597.8|7593|7592|167
1750340100000|2025-06-19 13:35:00|7595.2|7594.2|7591.6|7590.6|7597.7|7596.7|7590.4|7589.4|350
1750340400000|2025-06-19 13:40:00|7591.8|7590.8|7590.8|7589.8|7592|7591|7587|7586|145
1750340700000|2025-06-19 13:45:00|7590.6|7589.6|7577.2|7576.2|7591.6|7590.6|7574.5|7573.5|150
1750341000000|2025-06-19 13:50:00|7578.1|7577.1|7574|7573|7580.4|7579.4|7573.3|7572.3|221
1750341300000|2025-06-19 13:55:00|7573.8|7572.8|7575.6|7574.6|7575.9|7574.9|7572.8|7571.8|240
1750341600000|2025-06-19 14:00:00|7575.1|7574.1|7578.8|7577.8|7579.5|7578.5|7574.8|7573.8|192
1750341900000|2025-06-19 14:05:00|7579|7578|7578.4|7577.4|7585.5|7584.5|7578.4|7577.4|119
1750342200000|2025-06-19 14:10:00|7577.7|7576.7|7581|7580|7581.7|7580.7|7577.7|7576.7|98
1750342500000|2025-06-19 14:15:00|7581.3|7580.3|7578.6|7577.6|7582.7|7581.7|7578.6|7577.6|337
1750342800000|2025-06-19 14:20:00|7578.9|7577.9|7579.5|7578.5|7581.5|7580.5|7575.5|7574.5|124
1750343100000|2025-06-19 14:25:00|7579.3|7578.3|7577.7|7576.7|7584.3|7583.3|7577.1|7576.1|118
1750343400000|2025-06-19 14:30:00|7578|7577|7575.7|7574.7|7579.8|7578.8|7575.1|7574.1|121
1750343700000|2025-06-19 14:35:00|7575.5|7574.5|7574.3|7573.3|7578|7577|7572.7|7571.7|104
1750344000000|2025-06-19 14:40:00|7574.6|7573.6|7570.6|7569.6|7574.8|7573.8|7569.4|7568.4|154
1750344300000|2025-06-19 14:45:00|7570.4|7569.4|7580.4|7579.4|7583.1|7582.1|7569.9|7568.9|194
1750344600000|2025-06-19 14:50:00|7580.3|7579.3|7581.5|7580.5|7582.8|7581.8|7578.9|7577.9|320
1750344900000|2025-06-19 14:55:00|7581.8|7580.8|7578.9|7577.9|7585.4|7584.4|7578.7|7577.7|295
1750345200000|2025-06-19 15:00:00|7579.3|7578.3|7579.8|7578.8|7580|7579|7575.3|7574.3|171
1750345500000|2025-06-19 15:05:00|7579.5|7578.5|7572.8|7571.8|7580|7579|7572.8|7571.8|174
1750345800000|2025-06-19 15:10:00|7572.6|7571.6|7572.5|7571.5|7574.6|7573.6|7570.3|7569.3|132
1750346100000|2025-06-19 15:15:00|7572.8|7571.8|7572.4|7571.4|7574.1|7573.1|7570.9|7569.9|166
1750346400000|2025-06-19 15:20:00|7572|7571|7556|7555|7572|7571|7554.5|7553.5|533
1750346700000|2025-06-19 15:25:00|7556.2|7555.2|7556.4|7555.4|7559.6|7558.6|7554.5|7553.5|528
1750347000000|2025-06-19 15:30:00|7557|7555|7557.6|7555.6|7560.1|7558.1|7555.8|7553.8|1142
1750347300000|2025-06-19 15:35:00|7557.4|7555.4|7554.1|7552.1|7557.9|7555.9|7551.2|7549.2|746
1750347600000|2025-06-19 15:40:00|7554.3|7552.3|7554.8|7552.8|7556.3|7554.3|7549.3|7547.3|189
1750347900000|2025-06-19 15:45:00|7554.5|7552.5|7554.5|7552.5|7556.3|7554.3|7554|7552|346
1750348200000|2025-06-19 15:50:00|7554.8|7552.8|7548.9|7546.9|7556.5|7554.5|7547.7|7545.7|221
1750348500000|2025-06-19 15:55:00|7549.1|7547.1|7551.4|7549.4|7553.3|7551.3|7546.5|7544.5|103
1750348800000|2025-06-19 16:00:00|7551.7|7549.7|7553.2|7551.2|7554.9|7552.9|7550.9|7548.9|52
1750349100000|2025-06-19 16:05:00|7553.4|7551.4|7556.6|7554.6|7557|7555|7553.4|7551.4|458
1750349400000|2025-06-19 16:10:00|7556.8|7554.8|7557.2|7555.2|7558.4|7556.4|7556.1|7554.1|246
1750349700000|2025-06-19 16:15:00|7557.4|7555.4|7557.3|7555.3|7558.6|7556.6|7555.6|7553.6|103
1750350000000|2025-06-19 16:20:00|7557.6|7555.6|7559.1|7557.1|7559.1|7557.1|7553.9|7551.9|107
1750350300000|2025-06-19 16:25:00|7558.9|7556.9|7560.2|7558.2|7560.4|7558.4|7556.7|7554.7|8
1750350600000|2025-06-19 16:30:00|7559.9|7557.9|7554.3|7552.3|7560.2|7558.2|7553.5|7551.5|130
1750350900000|2025-06-19 16:35:00|7554.1|7552.1|7550.3|7548.3|7554.6|7552.6|7550|7548|85
1750351200000|2025-06-19 16:40:00|7550|7548|7553.9|7551.9|7554.4|7552.4|7549.9|7547.9|21
1750351500000|2025-06-19 16:45:00|7553.6|7551.6|7551.4|7549.4|7553.6|7551.6|7550.2|7548.2|18
1750351800000|2025-06-19 16:50:00|7551.7|7549.7|7553.7|7551.7|7555.5|7553.5|7551.7|7549.7|544
1750352100000|2025-06-19 16:55:00|7553.5|7551.5|7551.9|7549.9|7554.2|7552.2|7547.2|7545.2|46
1750352400000|2025-06-19 17:00:00|7551.7|7549.7|7553.5|7551.5|7555.7|7553.7|7551.5|7549.5|29
1750352700000|2025-06-19 17:05:00|7553.7|7551.7|7553.9|7551.9|7555.7|7553.7|7552.2|7550.2|5
1750353000000|2025-06-19 17:10:00|7554.1|7552.1|7554.3|7552.3|7555.6|7553.6|7553.9|7551.9|1
1750353300000|2025-06-19 17:15:00|7554|7552|7553.8|7551.8|7554.2|7552.2|7553.8|7551.8|0
1750353600000|2025-06-19 17:20:00|7554|7552|7554.8|7552.8|7554.8|7552.8|7553.2|7551.2|5
1750353900000|2025-06-19 17:25:00|7554.6|7552.6|7553.3|7551.3|7554.8|7552.8|7552.5|7550.5|7
1750354200000|2025-06-19 17:30:00|7553.4|7551.4|7557|7555|7557.8|7555.8|7552.8|7550.8|3
1750354500000|2025-06-19 17:35:00|7557.2|7555.2|7558|7556|7558.6|7556.6|7556.3|7554.3|4
1750354800000|2025-06-19 17:40:00|7557.7|7555.7|7556.7|7554.7|7558.2|7556.2|7556.2|7554.2|0
1750355100000|2025-06-19 17:45:00|7556.5|7554.5|7557.9|7555.9|7558|7556|7556.2|7554.2|1
1750355400000|2025-06-19 17:50:00|7557.7|7555.7|7565.3|7563.3|7565.3|7563.3|7557.7|7555.7|47
1750355700000|2025-06-19 17:55:00|7565.4|7563.4|7573.3|7571.3|7576.8|7574.8|7565.4|7563.4|48
1750356000000|2025-06-19 18:00:00|7575.5|7573.5|7578.3|7576.3|7579.3|7577.3|7574.1|7572.1|82
1750356300000|2025-06-19 18:05:00|7578.6|7576.6|7592.6|7590.6|7595|7593|7578.6|7576.6|87
1750356600000|2025-06-19 18:10:00|7594.6|7592.6|7595.5|7593.5|7596.8|7594.8|7593.1|7591.1|43
1750356900000|2025-06-19 18:15:00|7595.7|7593.7|7594.7|7592.7|7597.7|7595.7|7593.2|7591.2|26
1750357200000|2025-06-19 18:20:00|7594.8|7592.8|7595.6|7593.6|7595.9|7593.9|7592|7590|3
1750357500000|2025-06-19 18:25:00|7595.9|7593.9|7590|7588|7596.9|7594.9|7590|7588|16
1750357800000|2025-06-19 18:30:00|7590.2|7588.2|7588.6|7586.6|7591|7589|7587.4|7585.4|46
1750358100000|2025-06-19 18:35:00|7588.4|7586.4|7589.2|7587.2|7589.3|7587.3|7586.7|7584.7|16
1750358400000|2025-06-19 18:40:00|7588.9|7586.9|7588|7586|7589.1|7587.1|7588|7586|0
1750358700000|2025-06-19 18:45:00|7588.2|7586.2|7587.3|7585.3|7588.2|7586.2|7587.3|7585.3|60
1750359000000|2025-06-19 18:50:00|7587.4|7585.4|7590.8|7588.8|7591.1|7589.1|7586.8|7584.8|63
1750359300000|2025-06-19 18:55:00|7590.9|7588.9|7590.2|7588.2|7592.1|7590.1|7590.2|7588.2|1
1750359600000|2025-06-19 19:00:00|7590.7|7588.7|7583.4|7581.4|7590.7|7588.7|7583.1|7581.1|10
1750359900000|2025-06-19 19:05:00|7582.7|7580.7|7584.6|7582.6|7586.6|7584.6|7582.7|7580.7|46
1750360200000|2025-06-19 19:10:00|7584.9|7582.9|7581.2|7579.2|7586.3|7584.3|7580|7578|199
1750360500000|2025-06-19 19:15:00|7581.4|7579.4|7586.7|7584.7|7587.2|7585.2|7581|7579|18
1750360800000|2025-06-19 19:20:00|7586.8|7584.8|7589.3|7587.3|7589.5|7587.5|7585.3|7583.3|12
1750361100000|2025-06-19 19:25:00|7589.6|7587.6|7587|7585|7591.5|7589.5|7584.6|7582.6|45
1750361400000|2025-06-19 19:30:00|7586.9|7584.9|7586.8|7584.8|7588|7586|7586|7584|15
1750361700000|2025-06-19 19:35:00|7587|7585|7586.8|7584.8|7587.3|7585.3|7586.8|7584.8|0
1750362000000|2025-06-19 19:40:00|7586.3|7584.3|7579.9|7577.9|7586.3|7584.3|7578.6|7576.6|5
1750362300000|2025-06-19 19:45:00|7579.7|7577.7|7581.7|7579.7|7584.2|7582.2|7574.2|7572.2|91
1750362600000|2025-06-19 19:50:00|7581.4|7579.4|7574.2|7572.2|7581.7|7579.7|7573.7|7571.7|86
1750362900000|2025-06-19 19:55:00|7574.7|7572.7|7568.6|7566.6|7577.9|7575.9|7568.6|7566.6|82
1750370400000|2025-06-19 22:00:00|7582.3|7578.3|7582.6|7578.6|7585.5|7581.5|7579.7|7575.7|0
1750370700000|2025-06-19 22:05:00|7582.8|7578.8|7579.2|7575.2|7583.8|7579.8|7578.3|7574.3|0
1750371000000|2025-06-19 22:10:00|7579|7575|7580|7576|7585|7581|7578.3|7574.3|0
1750371300000|2025-06-19 22:15:00|7580.3|7576.3|7582.9|7578.9|7583.1|7579.1|7580|7576|0
1750371600000|2025-06-19 22:20:00|7583.1|7579.1|7579.7|7575.7|7583.7|7579.7|7579.6|7575.6|0
1750371900000|2025-06-19 22:25:00|7579.6|7575.6|7584.1|7580.1|7584.1|7580.1|7579.6|7575.6|0
1750372200000|2025-06-19 22:30:00|7583.9|7579.9|7589|7585|7589.6|7585.6|7582.5|7578.5|0
1750372500000|2025-06-19 22:35:00|7588.8|7584.8|7591.2|7587.2|7593.3|7589.3|7588|7584|0
1750372800000|2025-06-19 22:40:00|7591|7587|7594.6|7590.6|7598.1|7594.1|7590.9|7586.9|0
1750373100000|2025-06-19 22:45:00|7594.8|7590.8|7597.7|7593.7|7600.1|7596.1|7594.1|7590.1|0
1750373400000|2025-06-19 22:50:00|7597.8|7593.8|7593.3|7589.3|7598.1|7594.1|7592.6|7588.6|0
1750373700000|2025-06-19 22:55:00|7593.5|7589.5|7593.9|7589.9|7595.2|7591.2|7592.9|7588.9|0
1750374000000|2025-06-19 23:00:00|7594.1|7590.1|7591.9|7587.9|7595.8|7591.8|7590|7586|0
1750374300000|2025-06-19 23:05:00|7591.7|7587.7|7590.9|7586.9|7592.6|7588.6|7590.4|7586.4|0
1750374600000|2025-06-19 23:10:00|7591|7587|7590.3|7586.3|7591.9|7587.9|7589.4|7585.4|0
1750374900000|2025-06-19 23:15:00|7590.1|7586.1|7593.9|7589.9|7594.1|7590.1|7590.1|7586.1|0
1750375200000|2025-06-19 23:20:00|7594.1|7590.1|7592.3|7588.3|7596.4|7592.4|7592.3|7588.3|0
1750375500000|2025-06-19 23:25:00|7592.2|7588.2|7590|7586|7592.6|7588.6|7589|7585|0
1750375800000|2025-06-19 23:30:00|7590.3|7586.3|7591.9|7587.9|7592|7588|7589.6|7585.6|0
1750376100000|2025-06-19 23:35:00|7592|7588|7591.9|7587.9|7592|7588|7589.9|7585.9|0
1750376400000|2025-06-19 23:40:00|7592|7588|7594.1|7590.1|7594.6|7590.6|7591.9|7587.9|0
1750376700000|2025-06-19 23:45:00|7593.9|7589.9|7589.6|7585.6|7594.8|7590.8|7589.1|7585.1|0
1750377000000|2025-06-19 23:50:00|7589.7|7585.7|7592|7588|7593.3|7589.3|7589.7|7585.7|0
1750377300000|2025-06-19 23:55:00|7591.9|7587.9|7591.9|7587.9|7592.9|7588.9|7590.9|7586.9|0
1750377600000|2025-06-20 00:00:00|7592|7588|7592.8|7588.8|7594.6|7590.6|7591.9|7587.9|0
1750377900000|2025-06-20 00:05:00|7592.9|7588.9|7598|7594|7598.1|7594.1|7590.6|7586.6|0
1750378200000|2025-06-20 00:10:00|7598.1|7594.1|7600.1|7596.1|7601.7|7597.7|7595.6|7591.6|0
1750378500000|2025-06-20 00:15:00|7600.3|7596.3|7596.3|7593.3|7608.1|7604.1|7596.3|7593.3|0
1750378800000|2025-06-20 00:20:00|7595.6|7592.6|7596.4|7593.4|7600.6|7597.6|7593.5|7590.5|0
1750379100000|2025-06-20 00:25:00|7595|7592|7596.3|7593.3|7602|7599|7592.9|7589.9|0
1750379400000|2025-06-20 00:30:00|7597.7|7594.7|7593.5|7590.5|7600.6|7597.6|7593.5|7590.5|0
1750379700000|2025-06-20 00:35:00|7592.1|7589.1|7594.8|7591.8|7597.7|7594.7|7592.1|7589.1|0
1750380000000|2025-06-20 00:40:00|7594.9|7591.9|7596.2|7593.2|7597.6|7594.6|7593.4|7590.4|0
1750380300000|2025-06-20 00:45:00|7597.6|7594.6|7598.4|7595.4|7600.5|7597.5|7596.2|7593.2|0
1750380600000|2025-06-20 00:50:00|7597.6|7594.6|7593.4|7590.4|7599.1|7596.1|7593.4|7590.4|0
1750380900000|2025-06-20 00:55:00|7592|7589|7596.2|7593.2|7599.1|7596.1|7591.9|7588.9|0
1750381200000|2025-06-20 01:00:00|7596.9|7593.9|7596.2|7593.2|7600.5|7597.5|7596.2|7593.2|0
1750381500000|2025-06-20 01:05:00|7594.8|7591.8|7591.8|7588.8|7594.8|7591.8|7590.3|7587.3|0
1750381800000|2025-06-20 01:10:00|7591.7|7588.7|7591.7|7588.7|7591.7|7588.7|7586|7583|0
1750382100000|2025-06-20 01:15:00|7593.1|7590.1|7596.1|7593.1|7597.5|7594.5|7593.1|7590.1|0
1750382400000|2025-06-20 01:20:00|7597.5|7594.5|7594.6|7591.6|7598.9|7595.9|7594.6|7591.6|0
1750382700000|2025-06-20 01:25:00|7596|7593|7594.6|7591.6|7596.1|7593.1|7593.1|7590.1|0
1750383000000|2025-06-20 01:30:00|7593.2|7590.2|7593.1|7590.1|7596|7593|7591.7|7588.7|0
1750383300000|2025-06-20 01:35:00|7591.7|7588.7|7591.7|7588.7|7592.4|7589.4|7588.8|7585.8|0
1750383600000|2025-06-20 01:40:00|7591.8|7588.8|7593.2|7590.2|7594.7|7591.7|7591.8|7588.8|0
1750383900000|2025-06-20 01:45:00|7594.6|7591.6|7591.7|7588.7|7594.6|7591.6|7591.7|7588.7|0
1750384200000|2025-06-20 01:50:00|7591.8|7588.8|7593.2|7590.2|7594.6|7591.6|7591.7|7588.7|0
1750384500000|2025-06-20 01:55:00|7594.6|7591.6|7593.2|7590.2|7595.4|7592.4|7593.2|7590.2|0
1750384800000|2025-06-20 02:00:00|7593.9|7590.9|7594.6|7591.6|7594.6|7591.6|7591.8|7588.8|0
1750385100000|2025-06-20 02:05:00|7596|7593|7597.5|7594.5|7597.5|7594.5|7594.6|7591.6|0
1750385400000|2025-06-20 02:10:00|7598.9|7595.9|7597.4|7594.4|7598.9|7595.9|7597.4|7594.4|0
1750385700000|2025-06-20 02:15:00|7597.5|7594.5|7598.9|7595.9|7598.9|7595.9|7597.4|7594.4|0
1750386000000|2025-06-20 02:20:00|7599.6|7596.6|7601.8|7598.8|7601.8|7598.8|7598.9|7595.9|0
1750386300000|2025-06-20 02:25:00|7601.1|7598.1|7600.3|7597.3|7601.8|7598.8|7600.3|7597.3|0
1750386600000|2025-06-20 02:30:00|7601|7598|7604.6|7601.6|7604.6|7601.6|7601|7598|0
1750386900000|2025-06-20 02:35:00|7603.2|7600.2|7603.2|7600.2|7604.6|7601.6|7602.5|7599.5|0
1750387200000|2025-06-20 02:40:00|7601.8|7598.8|7603.2|7600.2|7603.2|7600.2|7601.7|7598.7|0
1750387500000|2025-06-20 02:45:00|7603.1|7600.1|7605.3|7602.3|7606|7603|7601.7|7598.7|0
1750387800000|2025-06-20 02:50:00|7604.6|7601.6|7603.2|7600.2|7604.6|7601.6|7603.2|7600.2|0
1750388100000|2025-06-20 02:55:00|7603.9|7600.9|7603.2|7600.2|7604.6|7601.6|7603.1|7600.1|0
1750388400000|2025-06-20 03:00:00|7606|7603|7603.1|7600.1|7606|7603|7601.7|7598.7|0
1750388700000|2025-06-20 03:05:00|7602.4|7599.4|7602.4|7599.4|7603.1|7600.1|7602.4|7599.4|0
1750389000000|2025-06-20 03:10:00|7603.1|7600.1|7606|7603|7606|7603|7603.1|7600.1|0
1750389300000|2025-06-20 03:15:00|7607.4|7604.4|7611.6|7608.6|7611.7|7608.7|7605.2|7602.2|0
1750389600000|2025-06-20 03:20:00|7609.5|7606.5|7613.1|7610.1|7614.5|7611.5|7609.5|7606.5|0
1750389900000|2025-06-20 03:25:00|7613.8|7610.8|7615.2|7612.2|7615.9|7612.9|7611.7|7608.7|0
1750390200000|2025-06-20 03:30:00|7614.5|7611.5|7615.9|7612.9|7618.7|7615.7|7614.5|7611.5|0
1750390500000|2025-06-20 03:35:00|7617.3|7614.3|7618.8|7615.8|7620.2|7617.2|7613.1|7610.1|0
1750390800000|2025-06-20 03:40:00|7617.4|7614.4|7618.8|7615.8|7620.9|7617.9|7617.4|7614.4|0
1750391100000|2025-06-20 03:45:00|7620.2|7617.2|7620.2|7617.2|7620.2|7617.2|7618.8|7615.8|0
1750391400000|2025-06-20 03:50:00|7619.5|7616.5|7618.7|7615.7|7620.2|7617.2|7617.3|7614.3|0
1750391700000|2025-06-20 03:55:00|7618.8|7615.8|7615.9|7612.9|7618.8|7615.8|7615.9|7612.9|0
1750392000000|2025-06-20 04:00:00|7614.5|7611.5|7613.1|7610.1|7617.3|7614.3|7613.1|7610.1|0
1750392300000|2025-06-20 04:05:00|7614.5|7611.5|7617.3|7614.3|7618.7|7615.7|7611.7|7608.7|0
1750392600000|2025-06-20 04:10:00|7615.2|7612.2|7614.5|7611.5|7615.2|7612.2|7613|7610|0
1750392900000|2025-06-20 04:15:00|7615.2|7612.2|7617.3|7614.3|7621.5|7618.5|7613.8|7610.8|0
1750393200000|2025-06-20 04:20:00|7616.6|7613.6|7617.3|7614.3|7617.3|7614.3|7615.9|7612.9|0
1750393500000|2025-06-20 04:25:00|7618.7|7615.7|7615.9|7612.9|7618.7|7615.7|7614.5|7611.5|0
1750393800000|2025-06-20 04:30:00|7616.6|7613.6|7615.9|7612.9|7617.3|7614.3|7615.2|7612.2|0
1750394100000|2025-06-20 04:35:00|7616|7613|7614.6|7611.6|7617.4|7614.4|7614.5|7611.5|0
1750394400000|2025-06-20 04:40:00|7614.5|7611.5|7614.6|7611.6|7615.9|7612.9|7613.1|7610.1|0
1750394700000|2025-06-20 04:45:00|7616|7613|7616.7|7613.7|7617.4|7614.4|7616|7613|0
1750395000000|2025-06-20 04:50:00|7616|7613|7617.4|7614.4|7618.8|7615.8|7615.3|7612.3|0
1750395300000|2025-06-20 04:55:00|7616.7|7613.7|7615.9|7612.9|7618.1|7615.1|7615.9|7612.9|0
1750395600000|2025-06-20 05:00:00|7615.2|7612.2|7613.1|7610.1|7616|7613|7613.1|7610.1|0
1750395900000|2025-06-20 05:05:00|7612.4|7609.4|7613.1|7610.1|7613.1|7610.1|7610.3|7607.3|0
1750396200000|2025-06-20 05:10:00|7611.7|7608.7|7610.2|7607.2|7611.7|7608.7|7610.2|7607.2|0
1750396500000|2025-06-20 05:15:00|7611.6|7608.6|7611.6|7608.6|7613.1|7610.1|7610.2|7607.2|0
1750396800000|2025-06-20 05:20:00|7611.7|7608.7|7610.2|7607.2|7613.1|7610.1|7610.2|7607.2|0
1750397100000|2025-06-20 05:25:00|7609.5|7606.5|7610.2|7607.2|7610.2|7607.2|7608.8|7605.8|0
1750397400000|2025-06-20 05:30:00|7610.3|7607.3|7604.6|7601.6|7610.3|7607.3|7604.6|7601.6|0
1750397700000|2025-06-20 05:35:00|7606|7603|7608.8|7605.8|7608.9|7605.9|7605.3|7602.3|0
1750398000000|2025-06-20 05:40:00|7610.2|7607.2|7614.5|7611.5|7614.5|7611.5|7608.8|7605.8|0
1750398300000|2025-06-20 05:45:00|7615.9|7612.9|7615.9|7612.9|7616|7613|7613.1|7610.1|0
1750398600000|2025-06-20 05:50:00|7616|7613|7621.6|7618.6|7621.6|7618.6|7616|7613|0
1750398900000|2025-06-20 05:55:00|7623|7620|7621.1|7618.1|7625.9|7622.9|7619.7|7616.7|0
1750399200000|2025-06-20 06:00:00|7622.5|7619.5|7627.1|7625.1|7638.6|7636.6|7617.6|7615.6|382
1750399500000|2025-06-20 06:05:00|7626.8|7624.8|7628.2|7626.2|7630.3|7628.3|7624.6|7622.6|151
1750399800000|2025-06-20 06:10:00|7628.5|7626.5|7626|7624|7631.7|7629.7|7625.5|7623.5|96
1750400100000|2025-06-20 06:15:00|7626.2|7624.2|7625.8|7623.8|7627.2|7625.2|7623|7621|109
1750400400000|2025-06-20 06:20:00|7626.1|7624.1|7626|7624|7628.3|7626.3|7624.3|7622.3|57
1750400700000|2025-06-20 06:25:00|7626.2|7624.2|7623.5|7621.5|7627|7625|7622.5|7620.5|46
1750401000000|2025-06-20 06:30:00|7623.2|7621.2|7614.2|7612.2|7623.5|7621.5|7612.2|7610.2|164
1750401300000|2025-06-20 06:35:00|7614|7612|7616.2|7614.2|7617.1|7615.1|7613.7|7611.7|53
1750401600000|2025-06-20 06:40:00|7616.5|7614.5|7614.9|7612.9|7617.2|7615.2|7614.7|7612.7|71
1750401900000|2025-06-20 06:45:00|7614.7|7612.7|7609.5|7607.5|7615.6|7613.6|7609.5|7607.5|84
1750402200000|2025-06-20 06:50:00|7609|7607|7609|7607|7610|7608|7606.2|7604.2|87
1750402500000|2025-06-20 06:55:00|7609.3|7607.3|7600.5|7598.5|7611.9|7609.9|7599.8|7597.8|180
1750402800000|2025-06-20 07:00:00|7599.6|7598.6|7591.6|7590.6|7603.1|7602.1|7587.2|7586.2|1085
1750403100000|2025-06-20 07:05:00|7591.9|7590.9|7587.4|7586.4|7593.6|7592.6|7585.2|7584.2|478
1750403400000|2025-06-20 07:10:00|7587.7|7586.7|7599.7|7598.7|7603.2|7602.2|7587.4|7586.4|336
1750403700000|2025-06-20 07:15:00|7599.5|7598.5|7601.7|7600.7|7604.7|7603.7|7598.4|7597.4|316
1750404000000|2025-06-20 07:20:00|7601.1|7600.1|7599.8|7598.8|7604.8|7603.8|7598.6|7597.6|251
1750404300000|2025-06-20 07:25:00|7600.3|7599.3|7607|7606|7609.2|7608.2|7599.6|7598.6|233
1750404600000|2025-06-20 07:30:00|7607.2|7606.2|7601.8|7600.8|7609.7|7608.7|7600.8|7599.8|205
1750404900000|2025-06-20 07:35:00|7602.1|7601.1|7607.1|7606.1|7607.6|7606.6|7601.7|7600.7|219
1750405200000|2025-06-20 07:40:00|7607.2|7606.2|7607.7|7606.7|7609.1|7608.1|7603.4|7602.4|157
1750405500000|2025-06-20 07:45:00|7607.5|7606.5|7613.1|7612.1|7613.7|7612.7|7604.7|7603.7|437
1750405800000|2025-06-20 07:50:00|7612.8|7611.8|7611.9|7610.9|7618.8|7617.8|7610.4|7609.4|243
1750406100000|2025-06-20 07:55:00|7612.2|7611.2|7613.3|7612.3|7615.5|7614.5|7612.2|7611.2|268
1750406400000|2025-06-20 08:00:00|7613.1|7612.1|7611.4|7610.4|7617.6|7616.6|7609.3|7608.3|383
1750406700000|2025-06-20 08:05:00|7611.6|7610.6|7613.5|7612.5|7614.7|7613.7|7610.4|7609.4|158
1750407000000|2025-06-20 08:10:00|7613.4|7612.4|7608.7|7607.7|7614.6|7613.6|7607.7|7606.7|177
1750407300000|2025-06-20 08:15:00|7609|7608|7607.5|7606.5|7611.8|7610.8|7605.8|7604.8|122
1750407600000|2025-06-20 08:20:00|7607.9|7606.9|7608|7607|7608.2|7607.2|7604.1|7603.1|130
1750407900000|2025-06-20 08:25:00|7607.7|7606.7|7604.1|7603.1|7610.6|7609.6|7604.1|7603.1|125
1750408200000|2025-06-20 08:30:00|7604.3|7603.3|7595.3|7594.3|7605.1|7604.1|7594.8|7593.8|242
1750408500000|2025-06-20 08:35:00|7595|7594|7597.6|7596.6|7600.1|7599.1|7594.5|7593.5|257
1750408800000|2025-06-20 08:40:00|7597.4|7596.4|7592.7|7591.7|7599.5|7598.5|7591|7590|165
1750409100000|2025-06-20 08:45:00|7592.6|7591.6|7588.8|7587.8|7592.6|7591.6|7587.3|7586.3|178
1750409400000|2025-06-20 08:50:00|7588.9|7587.9|7589.6|7588.6|7590.1|7589.1|7583.7|7582.7|194
1750409700000|2025-06-20 08:55:00|7589.9|7588.9|7588|7587|7591.4|7590.4|7585.6|7584.6|100
1750410000000|2025-06-20 09:00:00|7587.8|7586.8|7587.2|7586.2|7591|7590|7586.2|7585.2|212
1750410300000|2025-06-20 09:05:00|7587|7586|7599.2|7598.2|7599.2|7598.2|7585.7|7584.7|369
1750410600000|2025-06-20 09:10:00|7599|7598|7599.8|7598.8|7600.3|7599.3|7595.6|7594.6|297
1750410900000|2025-06-20 09:15:00|7599.6|7598.6|7602|7601|7603.5|7602.5|7599.6|7598.6|154
1750411200000|2025-06-20 09:20:00|7601.6|7600.6|7597.8|7596.8|7602.2|7601.2|7594.7|7593.7|77
1750411500000|2025-06-20 09:25:00|7598.1|7597.1|7599.4|7598.4|7600.2|7599.2|7596.2|7595.2|189
1750411800000|2025-06-20 09:30:00|7600|7599|7597.3|7596.3|7601.5|7600.5|7597|7596|81
1750412100000|2025-06-20 09:35:00|7597.6|7596.6|7598.4|7597.4|7599.7|7598.7|7594.7|7593.7|148
1750412400000|2025-06-20 09:40:00|7598.8|7597.8|7602.5|7601.5|7604.7|7603.7|7598.8|7597.8|463
1750412700000|2025-06-20 09:45:00|7602.2|7601.2|7601|7600|7603|7602|7595.6|7594.6|340
1750413000000|2025-06-20 09:50:00|7600.5|7599.5|7608.2|7607.2|7609.7|7608.7|7590|7589|978
1750413300000|2025-06-20 09:55:00|7608.5|7607.5|7605.8|7604.8|7613.8|7612.8|7605|7604|904
1750413600000|2025-06-20 10:00:00|7607|7606|7600.6|7599.6|7609.5|7608.5|7599.1|7598.1|122
1750413900000|2025-06-20 10:05:00|7600.9|7599.9|7597.1|7596.1|7602.1|7601.1|7594.9|7593.9|147
1750414200000|2025-06-20 10:10:00|7596.6|7595.6|7596.3|7595.3|7599.3|7598.3|7594.7|7593.7|125
1750414500000|2025-06-20 10:15:00|7596.1|7595.1|7594.1|7593.1|7596.1|7595.1|7589.3|7588.3|128
1750414800000|2025-06-20 10:20:00|7594|7593|7589.2|7588.2|7595.5|7594.5|7588.2|7587.2|89
1750415100000|2025-06-20 10:25:00|7589.5|7588.5|7588.8|7587.8|7591.3|7590.3|7588.5|7587.5|99
1750415400000|2025-06-20 10:30:00|7588.9|7587.9|7593.6|7592.6|7593.9|7592.9|7586.3|7585.3|185
1750415700000|2025-06-20 10:35:00|7593.4|7592.4|7595.4|7594.4|7596.4|7595.4|7591.6|7590.6|175
1750416000000|2025-06-20 10:40:00|7594.7|7593.7|7596.5|7595.5|7596.8|7595.8|7592.8|7591.8|92
1750416300000|2025-06-20 10:45:00|7596.8|7595.8|7597.6|7596.6|7598|7597|7591.4|7590.4|131
1750416600000|2025-06-20 10:50:00|7597.8|7596.8|7600.5|7599.5|7600.8|7599.8|7594.2|7593.2|77
1750416900000|2025-06-20 10:55:00|7600.8|7599.8|7601.3|7600.3|7607.2|7606.2|7600.3|7599.3|263
1750417200000|2025-06-20 11:00:00|7601.1|7600.1|7607.2|7606.2|7608.2|7607.2|7599|7598|309
1750417500000|2025-06-20 11:05:00|7607.5|7606.5|7606.6|7605.6|7612.1|7611.1|7605.3|7604.3|250
1750417800000|2025-06-20 11:10:00|7606.7|7605.7|7599.9|7598.9|7607.8|7606.8|7599.7|7598.7|259
1750418100000|2025-06-20 11:15:00|7600.2|7599.2|7599.2|7598.2|7604.2|7603.2|7599.2|7598.2|66
1750418400000|2025-06-20 11:20:00|7599.8|7598.8|7602.3|7601.3|7603.1|7602.1|7599.1|7598.1|94
1750418700000|2025-06-20 11:25:00|7602.1|7601.1|7605.7|7604.7|7606.2|7605.2|7601.6|7600.6|61
1750419000000|2025-06-20 11:30:00|7605.2|7604.2|7605.5|7604.5|7605.7|7604.7|7600.1|7599.1|120
1750419300000|2025-06-20 11:35:00|7605.2|7604.2|7608.2|7607.2|7609.5|7608.5|7605|7604|99
1750419600000|2025-06-20 11:40:00|7608|7607|7619|7618|7622.5|7621.5|7608|7607|317
1750419900000|2025-06-20 11:45:00|7620.8|7619.8|7634.1|7633.1|7639.7|7638.7|7620.8|7619.8|811
1750420200000|2025-06-20 11:50:00|7633.2|7632.2|7629.1|7628.1|7634.4|7633.4|7625.2|7624.2|220
1750420500000|2025-06-20 11:55:00|7628.8|7627.8|7623.8|7622.8|7632.3|7631.3|7623.8|7622.8|240
1750420800000|2025-06-20 12:00:00|7624.7|7623.7|7623|7622|7627.6|7626.6|7622.5|7621.5|122
1750421100000|2025-06-20 12:05:00|7623.2|7622.2|7623.8|7622.8|7625.5|7624.5|7619.5|7618.5|129
1750421400000|2025-06-20 12:10:00|7623.9|7622.9|7626.1|7625.1|7626.1|7625.1|7621.6|7620.6|307
1750421700000|2025-06-20 12:15:00|7625.9|7624.9|7632.4|7631.4|7633.2|7632.2|7625.9|7624.9|147
1750422000000|2025-06-20 12:20:00|7631.7|7630.7|7630.4|7629.4|7633.8|7632.8|7629.8|7628.8|133
1750422300000|2025-06-20 12:25:00|7630.7|7629.7|7636.8|7635.8|7638|7637|7629.5|7628.5|99
1750422600000|2025-06-20 12:30:00|7637|7636|7632.2|7631.2|7638.2|7637.2|7627.5|7626.5|323
1750422900000|2025-06-20 12:35:00|7632|7631|7626.5|7625.5|7632|7631|7624.9|7623.9|247
1750423200000|2025-06-20 12:40:00|7626.9|7625.9|7625.9|7624.9|7627.4|7626.4|7622.6|7621.6|310
1750423500000|2025-06-20 12:45:00|7626.1|7625.1|7625.8|7624.8|7626.6|7625.6|7622.8|7621.8|169
1750423800000|2025-06-20 12:50:00|7625.7|7624.7|7625.1|7624.1|7629.9|7628.9|7624.4|7623.4|221
1750424100000|2025-06-20 12:55:00|7624.9|7623.9|7625.5|7624.5|7631.3|7630.3|7622.5|7621.5|449
1750424400000|2025-06-20 13:00:00|7625.4|7624.4|7628.3|7627.3|7631.3|7630.3|7625.4|7624.4|224
1750424700000|2025-06-20 13:05:00|7628|7627|7626.6|7625.6|7629|7628|7625.8|7624.8|115
1750425000000|2025-06-20 13:10:00|7627.1|7626.1|7625.4|7624.4|7628.9|7627.9|7625.1|7624.1|119
1750425300000|2025-06-20 13:15:00|7625.7|7624.7|7624.9|7623.9|7627.2|7626.2|7623.2|7622.2|284
1750425600000|2025-06-20 13:20:00|7624.7|7623.7|7625.9|7624.9|7629.3|7628.3|7622.9|7621.9|127
1750425900000|2025-06-20 13:25:00|7626.2|7625.2|7625.4|7624.4|7628.9|7627.9|7623.2|7622.2|129
1750426200000|2025-06-20 13:30:00|7625.1|7624.1|7615.1|7614.1|7628.1|7627.1|7613|7612|688
1750426500000|2025-06-20 13:35:00|7615.4|7614.4|7609.7|7608.7|7615.5|7614.5|7607.5|7606.5|601
1750426800000|2025-06-20 13:40:00|7610.3|7609.3|7607.2|7606.2|7611.4|7610.4|7605|7604|879
1750427100000|2025-06-20 13:45:00|7607.7|7606.7|7601.6|7600.6|7608.4|7607.4|7600.4|7599.4|606
1750427400000|2025-06-20 13:50:00|7601.4|7600.4|7601.7|7600.7|7603.4|7602.4|7598.9|7597.9|741
1750427700000|2025-06-20 13:55:00|7601.4|7600.4|7605.5|7604.5|7605.5|7604.5|7597.5|7596.5|772
1750428000000|2025-06-20 14:00:00|7605.3|7604.3|7603.9|7602.9|7607.7|7606.7|7602|7601|470
1750428300000|2025-06-20 14:05:00|7603.7|7602.7|7598.5|7597.5|7603.9|7602.9|7598.5|7597.5|339
1750428600000|2025-06-20 14:10:00|7598.8|7597.8|7600.2|7599.2|7600.9|7599.9|7596.8|7595.8|310
1750428900000|2025-06-20 14:15:00|7599.9|7598.9|7602.7|7601.7|7603.8|7602.8|7597.7|7596.7|285
1750429200000|2025-06-20 14:20:00|7602.2|7601.2|7592.2|7591.2|7603.5|7602.5|7591.5|7590.5|266
1750429500000|2025-06-20 14:25:00|7591.9|7590.9|7595.5|7594.5|7597.1|7596.1|7589.2|7588.2|327
1750429800000|2025-06-20 14:30:00|7595.9|7594.9|7594.5|7593.5|7598.6|7597.6|7592.9|7591.9|235
1750430100000|2025-06-20 14:35:00|7594.3|7593.3|7598.6|7597.6|7599.7|7598.7|7593.8|7592.8|184
1750430400000|2025-06-20 14:40:00|7598.1|7597.1|7591.1|7590.1|7601.2|7600.2|7584.5|7583.5|627
1750430700000|2025-06-20 14:45:00|7591.3|7590.3|7589.5|7588.5|7592|7591|7586|7585|338
1750431000000|2025-06-20 14:50:00|7590|7589|7590.4|7589.4|7590.9|7589.9|7586|7585|304
1750431300000|2025-06-20 14:55:00|7590.1|7589.1|7591.8|7590.8|7595.4|7594.4|7589.6|7588.6|245
1750431600000|2025-06-20 15:00:00|7591.6|7590.6|7590.6|7589.6|7592.4|7591.4|7587.6|7586.6|258
1750431900000|2025-06-20 15:05:00|7590.4|7589.4|7591.2|7590.2|7597.1|7596.1|7590.1|7589.1|214
1750432200000|2025-06-20 15:10:00|7591|7590|7594|7593|7594.6|7593.6|7590.1|7589.1|265
1750432500000|2025-06-20 15:15:00|7594.3|7593.3|7595.1|7594.1|7596.1|7595.1|7592.5|7591.5|7331
1750432800000|2025-06-20 15:20:00|7594.5|7593.5|7584.3|7583.3|7595|7594|7581.2|7580.2|946
1750433100000|2025-06-20 15:25:00|7584.5|7583.5|7578.3|7577.3|7587.3|7586.3|7574.8|7573.8|1246
1750433400000|2025-06-20 15:30:00|7578.9|7576.9|7590.3|7588.3|7590.6|7588.6|7577.7|7575.7|3674
1750433700000|2025-06-20 15:35:00|7590.1|7588.1|7589.6|7587.6|7594.6|7592.6|7587.6|7585.6|1453
1750434000000|2025-06-20 15:40:00|7589.9|7587.9|7598.6|7596.6|7600.2|7598.2|7589.9|7587.9|348
1750434300000|2025-06-20 15:45:00|7598.9|7596.9|7600.8|7598.8|7602.4|7600.4|7597.6|7595.6|180
1750434600000|2025-06-20 15:50:00|7600.6|7598.6|7588.3|7586.3|7601.1|7599.1|7588.3|7586.3|232
1750434900000|2025-06-20 15:55:00|7588.6|7586.6|7583|7581|7588.7|7586.7|7581.2|7579.2|191
1750435200000|2025-06-20 16:00:00|7582.7|7580.7|7583.8|7581.8|7585|7583|7580.2|7578.2|99
1750435500000|2025-06-20 16:05:00|7583.3|7581.3|7585.6|7583.6|7585.8|7583.8|7580.8|7578.8|64
1750435800000|2025-06-20 16:10:00|7585.3|7583.3|7583.1|7581.1|7588.3|7586.3|7581.7|7579.7|60
1750436100000|2025-06-20 16:15:00|7582.6|7580.6|7584.6|7582.6|7585.9|7583.9|7580.1|7578.1|59
1750436400000|2025-06-20 16:20:00|7584.4|7582.4|7586.3|7584.3|7587.3|7585.3|7582.3|7580.3|38
1750436700000|2025-06-20 16:25:00|7586.6|7584.6|7585.9|7583.9|7588.7|7586.7|7584.2|7582.2|52
1750437000000|2025-06-20 16:30:00|7585.7|7583.7|7585.4|7583.4|7588.2|7586.2|7583.4|7581.4|47
1750437300000|2025-06-20 16:35:00|7585.2|7583.2|7586|7584|7587.4|7585.4|7584.7|7582.7|52
1750437600000|2025-06-20 16:40:00|7585.8|7583.8|7586.7|7584.7|7588.5|7586.5|7583.1|7581.1|62
1750437900000|2025-06-20 16:45:00|7586.4|7584.4|7583.2|7581.2|7586.7|7584.7|7581.9|7579.9|49
1750438200000|2025-06-20 16:50:00|7582.9|7580.9|7587.1|7585.1|7587.6|7585.6|7582.2|7580.2|34
1750438500000|2025-06-20 16:55:00|7587.4|7585.4|7584.5|7582.5|7589.8|7587.8|7581.8|7579.8|93
1750438800000|2025-06-20 17:00:00|7584.3|7582.3|7584|7582|7589.3|7587.3|7583|7581|47
1750439100000|2025-06-20 17:05:00|7583.8|7581.8|7582.7|7580.7|7584.3|7582.3|7581.5|7579.5|20
1750439400000|2025-06-20 17:10:00|7582.5|7580.5|7580.4|7578.4|7583.7|7581.7|7580.4|7578.4|64
1750439700000|2025-06-20 17:15:00|7580.2|7578.2|7575|7573|7583.4|7581.4|7574.3|7572.3|259
1750440000000|2025-06-20 17:20:00|7574.8|7572.8|7570.9|7568.9|7578.3|7576.3|7569.4|7567.4|60
1750440300000|2025-06-20 17:25:00|7570.7|7568.7|7563.8|7561.8|7573.7|7571.7|7562.5|7560.5|47
1750440600000|2025-06-20 17:30:00|7563.6|7561.6|7562.4|7560.4|7564.1|7562.1|7559.9|7557.9|54
1750440900000|2025-06-20 17:35:00|7562.2|7560.2|7561.4|7559.4|7564.2|7562.2|7559.9|7557.9|58
1750441200000|2025-06-20 17:40:00|7561.7|7559.7|7564.3|7562.3|7567.6|7565.6|7561.4|7559.4|47
1750441500000|2025-06-20 17:45:00|7564.1|7562.1|7565.4|7563.4|7567.1|7565.1|7563.6|7561.6|26
1750441800000|2025-06-20 17:50:00|7565.2|7563.2|7565.7|7563.7|7566.4|7564.4|7562|7560|33
1750442100000|2025-06-20 17:55:00|7565.5|7563.5|7566.9|7564.9|7568.4|7566.4|7565|7563|17
1750442400000|2025-06-20 18:00:00|7566.2|7564.2|7570.4|7568.4|7570.6|7568.6|7564.9|7562.9|72
1750442700000|2025-06-20 18:05:00|7570.1|7568.1|7569.1|7567.1|7570.1|7568.1|7567.2|7565.2|25
1750443000000|2025-06-20 18:10:00|7569.4|7567.4|7571.1|7569.1|7571.3|7569.3|7568.4|7566.4|47
1750443300000|2025-06-20 18:15:00|7570.8|7568.8|7577.2|7575.2|7577.2|7575.2|7570.3|7568.3|42
1750443600000|2025-06-20 18:20:00|7577|7575|7577.9|7575.9|7577.9|7575.9|7575.3|7573.3|15
1750443900000|2025-06-20 18:25:00|7577.6|7575.6|7575.9|7573.9|7578.4|7576.4|7574.9|7572.9|28
1750444200000|2025-06-20 18:30:00|7576.2|7574.2|7578.7|7576.7|7578.8|7576.8|7575.6|7573.6|51
1750444500000|2025-06-20 18:35:00|7578.5|7576.5|7575.1|7573.1|7579.2|7577.2|7575.1|7573.1|28
1750444800000|2025-06-20 18:40:00|7574.8|7572.8|7575|7573|7577.1|7575.1|7573.1|7571.1|75
1750445100000|2025-06-20 18:45:00|7574.5|7572.5|7574.8|7572.8|7577.5|7575.5|7573.8|7571.8|33
1750445400000|2025-06-20 18:50:00|7574.5|7572.5|7572.4|7570.4|7574.8|7572.8|7571.6|7569.6|33
1750445700000|2025-06-20 18:55:00|7572.2|7570.2|7567.4|7565.4|7573.1|7571.1|7563.1|7561.1|104
1750446000000|2025-06-20 19:00:00|7567.6|7565.6|7566.8|7564.8|7570.3|7568.3|7565.6|7563.6|60
1750446300000|2025-06-20 19:05:00|7566.3|7564.3|7569.7|7567.7|7570.4|7568.4|7565.3|7563.3|72
1750446600000|2025-06-20 19:10:00|7569.4|7567.4|7567.2|7565.2|7570.5|7568.5|7566.5|7564.5|63
1750446900000|2025-06-20 19:15:00|7567|7565|7568.7|7566.7|7569.8|7567.8|7566.2|7564.2|86
1750447200000|2025-06-20 19:20:00|7568.4|7566.4|7567|7565|7570.5|7568.5|7566.6|7564.6|116
1750447500000|2025-06-20 19:25:00|7566.8|7564.8|7565.3|7563.3|7568.1|7566.1|7564.3|7562.3|83
1750447800000|2025-06-20 19:30:00|7566|7564|7565.3|7563.3|7567|7565|7563.1|7561.1|48
1750448100000|2025-06-20 19:35:00|7565.1|7563.1|7562.3|7560.3|7566.8|7564.8|7562.3|7560.3|72
1750448400000|2025-06-20 19:40:00|7562.6|7560.6|7564|7562|7565|7563|7560.5|7558.5|63
1750448700000|2025-06-20 19:45:00|7563.7|7561.7|7559.9|7557.9|7563.8|7561.8|7559.9|7557.9|66
1750449000000|2025-06-20 19:50:00|7560.1|7558.1|7559|7557|7565.3|7563.3|7558.1|7556.1|235
1750449300000|2025-06-20 19:55:00|7561|7559|7560|7558|7563.3|7561.3|7559.5|7557.5|322
1750449600000|2025-06-20 20:00:00|7560.2|7558.2|7567.9|7563.9|7575.7|7571.7|7559.4|7555.4|0
1750449900000|2025-06-20 20:05:00|7567.7|7563.7|7564.4|7560.4|7568.7|7564.7|7563.4|7559.4|0
1750450200000|2025-06-20 20:10:00|7564.7|7560.7|7564.7|7560.7|7565.7|7561.7|7561.1|7557.1|0
1750450500000|2025-06-20 20:15:00|7564.4|7560.4|7563|7559|7565.7|7561.7|7563|7559|0
1750450800000|2025-06-20 20:20:00|7562.7|7558.7|7562.1|7558.1|7564.7|7560.7|7561.1|7557.1|0
1750451100000|2025-06-20 20:25:00|7561.9|7557.9|7565.7|7561.7|7566.4|7562.4|7561.7|7557.7|0
1750451400000|2025-06-20 20:30:00|7565.4|7561.4|7567.4|7563.4|7568.5|7564.5|7564.7|7560.7|0
1750451700000|2025-06-20 20:35:00|7567.2|7563.2|7567.2|7563.2|7568.2|7564.2|7566.4|7562.4|0
1750452000000|2025-06-20 20:40:00|7567.1|7563.1|7567|7563|7567.1|7563.1|7566|7562|0
1750452300000|2025-06-20 20:45:00|7567.2|7563.2|7567.2|7563.2|7568.2|7564.2|7566.7|7562.7|0
1750452600000|2025-06-20 20:50:00|7567.4|7563.4|7567.7|7563.7|7568.9|7564.9|7567.2|7563.2|0
1750452900000|2025-06-20 20:55:00|7567.9|7563.9|7567.9|7563.9|7568.7|7564.7|7567.2|7563.2|0
1750629600000|2025-06-22 22:00:00|7525.8|7521.8|7524.5|7520.5|7529.1|7525.1|7519.4|7515.4|0
1750629900000|2025-06-22 22:05:00|7524.4|7520.4|7530.7|7526.7|7532.6|7528.6|7518.1|7514.1|0
1750630200000|2025-06-22 22:10:00|7530.9|7526.9|7529.4|7525.4|7535.9|7531.9|7528.4|7524.4|0
1750630500000|2025-06-22 22:15:00|7529.1|7525.1|7530.7|7526.7|7534|7530|7527.1|7523.1|0
1750630800000|2025-06-22 22:20:00|7530.9|7526.9|7528.8|7524.8|7531|7527|7526.1|7522.1|0
1750631100000|2025-06-22 22:25:00|7528.9|7524.9|7533.6|7529.6|7536.3|7532.3|7528.9|7524.9|0
1750631400000|2025-06-22 22:30:00|7533.3|7529.3|7535.6|7531.6|7539.2|7535.2|7533.3|7529.3|0
1750631700000|2025-06-22 22:35:00|7535.8|7531.8|7545.4|7541.4|7545.4|7541.4|7534.9|7530.9|0
1750632000000|2025-06-22 22:40:00|7545.5|7541.5|7540.4|7536.4|7545.6|7541.6|7539.2|7535.2|0
1750632300000|2025-06-22 22:45:00|7540.5|7536.5|7538.1|7534.1|7541|7537|7537.2|7533.2|0
1750632600000|2025-06-22 22:50:00|7537.9|7533.9|7538.2|7534.2|7540.2|7536.2|7537.5|7533.5|0
1750632900000|2025-06-22 22:55:00|7538.1|7534.1|7539.5|7535.5|7542|7538|7535.5|7531.5|0
1750633200000|2025-06-22 23:00:00|7539.4|7535.4|7535.6|7531.6|7540.2|7536.2|7535.5|7531.5|0
1750633500000|2025-06-22 23:05:00|7535.8|7531.8|7534.2|7530.2|7537.5|7533.5|7533.7|7529.7|0
1750633800000|2025-06-22 23:10:00|7533.6|7529.6|7535|7531|7536.5|7532.5|7532.6|7528.6|0
1750634100000|2025-06-22 23:15:00|7535.2|7531.2|7535.2|7531.2|7536.3|7532.3|7532.6|7528.6|0
1750634400000|2025-06-22 23:20:00|7535.3|7531.3|7536.6|7532.6|7536.8|7532.8|7531.9|7527.9|0
1750634700000|2025-06-22 23:25:00|7536.8|7532.8|7537.9|7533.9|7538.5|7534.5|7535.9|7531.9|0
1750635000000|2025-06-22 23:30:00|7537.8|7533.8|7538.9|7534.9|7540.5|7536.5|7536.2|7532.2|0
1750635300000|2025-06-22 23:35:00|7538.7|7534.7|7535.5|7531.5|7538.7|7534.7|7535.2|7531.2|0
1750635600000|2025-06-22 23:40:00|7535.6|7531.6|7536.1|7532.1|7536.5|7532.5|7535|7531|0
1750635900000|2025-06-22 23:45:00|7535.9|7531.9|7536.9|7532.9|7537.2|7533.2|7534.5|7530.5|0
1750636200000|2025-06-22 23:50:00|7536.8|7532.8|7538.5|7534.5|7539.5|7535.5|7536.8|7532.8|0
1750636500000|2025-06-22 23:55:00|7538.7|7534.7|7537.5|7533.5|7538.7|7534.7|7535.6|7531.6|0
1750636800000|2025-06-23 00:00:00|7537.6|7533.6|7530.2|7526.2|7537.8|7533.8|7529.3|7525.3|0
1750637100000|2025-06-23 00:05:00|7530|7526|7533.6|7529.6|7536.7|7532.7|7527.3|7523.3|0
1750637400000|2025-06-23 00:10:00|7533.5|7529.5|7535.2|7531.2|7535.6|7531.6|7530.5|7526.5|0
1750637700000|2025-06-23 00:15:00|7535.3|7531.3|7522.3|7519.3|7535.3|7531.3|7522.3|7518.8|0
1750638000000|2025-06-23 00:20:00|7520.9|7517.9|7513.9|7510.9|7521|7518|7506.2|7503.2|0
1750638300000|2025-06-23 00:25:00|7515.3|7512.3|7518.1|7515.1|7521|7518|7513.9|7510.9|0
1750638600000|2025-06-23 00:30:00|7516.7|7513.7|7522.3|7519.3|7522.3|7519.3|7516.7|7513.7|0
1750638900000|2025-06-23 00:35:00|7523.7|7520.7|7526.6|7523.6|7529.4|7526.4|7522.3|7519.3|0
1750639200000|2025-06-23 00:40:00|7525.9|7522.9|7528.7|7525.7|7529.4|7526.4|7525.9|7522.9|0
1750639500000|2025-06-23 00:45:00|7529.4|7526.4|7532.2|7529.2|7535|7532|7529.4|7526.4|0
1750639800000|2025-06-23 00:50:00|7531.5|7528.5|7533.6|7530.6|7535|7532|7528.7|7525.7|0
1750640100000|2025-06-23 00:55:00|7535|7532|7536.4|7533.4|7536.4|7533.4|7533.6|7530.6|0
1750640400000|2025-06-23 01:00:00|7535|7532|7535.6|7532.6|7536.4|7533.4|7532.1|7529.1|0
1750640700000|2025-06-23 01:05:00|7534.9|7531.9|7539.3|7536.3|7539.3|7536.3|7533.5|7530.5|0
1750641000000|2025-06-23 01:10:00|7540.7|7537.7|7539.3|7536.3|7542.1|7539.1|7537.8|7534.8|0
1750641300000|2025-06-23 01:15:00|7539.2|7536.2|7532.1|7529.1|7539.3|7536.3|7532.1|7529.1|0
1750641600000|2025-06-23 01:20:00|7531.4|7528.4|7529.3|7526.3|7532.1|7529.1|7528.7|7525.7|0
1750641900000|2025-06-23 01:25:00|7528.6|7525.6|7527.9|7524.9|7529.3|7526.3|7524.4|7521.4|0
1750642200000|2025-06-23 01:30:00|7525.8|7522.8|7533.6|7530.6|7533.6|7530.6|7525.8|7522.8|0
1750642500000|2025-06-23 01:35:00|7535.7|7532.7|7535|7532|7536.4|7533.4|7533.5|7530.5|0
1750642800000|2025-06-23 01:40:00|7535.7|7532.7|7537.8|7534.8|7537.8|7534.8|7535.6|7532.6|0
1750643100000|2025-06-23 01:45:00|7539.2|7536.2|7539.2|7536.2|7540.6|7537.6|7537.8|7534.8|0
1750643400000|2025-06-23 01:50:00|7538.5|7535.5|7539.2|7536.2|7539.2|7536.2|7537.8|7534.8|0
1750643700000|2025-06-23 01:55:00|7538.5|7535.5|7537.9|7534.9|7539.3|7536.3|7533.6|7530.6|0
1750644000000|2025-06-23 02:00:00|7537.2|7534.2|7537.9|7534.9|7540.8|7537.8|7536.5|7533.5|0
1750644300000|2025-06-23 02:05:00|7537.2|7534.2|7537.9|7534.9|7537.9|7534.9|7537.2|7534.2|0
1750644600000|2025-06-23 02:10:00|7539.3|7536.3|7537.9|7534.9|7539.4|7536.4|7537.9|7534.9|0
1750644900000|2025-06-23 02:15:00|7538|7535|7538|7535|7540.8|7537.8|7536.6|7533.6|0
1750645200000|2025-06-23 02:20:00|7538.7|7535.7|7534.4|7531.4|7539.4|7536.4|7534.4|7531.4|0
1750645500000|2025-06-23 02:25:00|7535.1|7532.1|7536.6|7533.6|7536.6|7533.6|7533.7|7530.7|0
1750645800000|2025-06-23 02:30:00|7535.2|7532.2|7534.5|7531.5|7536.6|7533.6|7533.8|7530.8|0
1750646100000|2025-06-23 02:35:00|7533.8|7530.8|7538|7535|7538|7535|7533.8|7530.8|0
1750646400000|2025-06-23 02:40:00|7538.1|7535.1|7540.8|7537.8|7542.3|7539.3|7538.1|7535.1|0
1750646700000|2025-06-23 02:45:00|7540.1|7537.1|7537.9|7534.9|7540.1|7537.1|7537.9|7534.9|0
1750647000000|2025-06-23 02:50:00|7538|7535|7539.4|7536.4|7540.8|7537.8|7537.9|7534.9|0
1750647300000|2025-06-23 02:55:00|7540.8|7537.8|7539.4|7536.4|7540.8|7537.8|7539.4|7536.4|0
1750647600000|2025-06-23 03:00:00|7538|7535|7538|7535|7538|7535|7538|7535|0
1750647900000|2025-06-23 03:05:00|7538.7|7535.7|7538|7535|7539.4|7536.4|7538|7535|0
1750648200000|2025-06-23 03:10:00|7539.4|7536.4|7538|7535|7539.4|7536.4|7536.6|7533.6|0
1750648500000|2025-06-23 03:15:00|7538.7|7535.7|7538|7535|7538.7|7535.7|7538|7535|0
1750648800000|2025-06-23 03:20:00|7537.3|7534.3|7535.2|7532.2|7537.3|7534.3|7535.2|7532.2|0
1750649100000|2025-06-23 03:25:00|7533.8|7530.8|7533.8|7530.8|7533.8|7530.8|7532.4|7529.4|0
1750649400000|2025-06-23 03:30:00|7535.2|7532.2|7535.2|7532.2|7535.2|7532.2|7534.5|7531.5|0
1750649700000|2025-06-23 03:35:00|7535.3|7532.3|7536.7|7533.7|7536.7|7533.7|7533.8|7530.8|0
1750650000000|2025-06-23 03:40:00|7538.1|7535.1|7538.1|7535.1|7539.5|7536.5|7538.1|7535.1|0
1750650300000|2025-06-23 03:45:00|7538.8|7535.8|7539.5|7536.5|7540.9|7537.9|7538.8|7535.8|0
1750650600000|2025-06-23 03:50:00|7539.4|7536.4|7538|7535|7539.5|7536.5|7536.6|7533.6|0
1750650900000|2025-06-23 03:55:00|7536.6|7533.6|7539.5|7536.5|7539.5|7536.5|7536.6|7533.6|0
1750651200000|2025-06-23 04:00:00|7539.4|7536.4|7538.1|7535.1|7539.5|7536.5|7538|7535|0
1750651500000|2025-06-23 04:05:00|7538|7535|7538|7535|7538.1|7535.1|7536.6|7533.6|0
1750651800000|2025-06-23 04:10:00|7536.6|7533.6|7535.2|7532.2|7536.6|7533.6|7535.2|7532.2|0
1750652100000|2025-06-23 04:15:00|7533.8|7530.8|7535.3|7532.3|7535.3|7532.3|7533.8|7530.8|0
1750652400000|2025-06-23 04:20:00|7536.7|7533.7|7532.5|7529.5|7538.1|7535.1|7532.5|7529.5|0
1750652700000|2025-06-23 04:25:00|7533.2|7530.2|7531.1|7528.1|7533.9|7530.9|7531.1|7528.1|0
1750653000000|2025-06-23 04:30:00|7530.4|7527.4|7529.6|7526.6|7532.5|7529.5|7529.6|7526.6|0
1750653300000|2025-06-23 04:35:00|7531|7528|7529.7|7526.7|7532.4|7529.4|7529.6|7526.6|0
1750653600000|2025-06-23 04:40:00|7531.1|7528.1|7531.1|7528.1|7532.5|7529.5|7529.7|7526.7|0
1750653900000|2025-06-23 04:45:00|7532.5|7529.5|7531.7|7528.7|7532.5|7529.5|7529.6|7526.6|0
1750654200000|2025-06-23 04:50:00|7531|7528|7533.8|7530.8|7533.9|7530.9|7531|7528|0
1750654500000|2025-06-23 04:55:00|7533.9|7530.9|7531.1|7528.1|7533.9|7530.9|7531|7528|0
1750654800000|2025-06-23 05:00:00|7531|7528|7533.9|7530.9|7535.3|7532.3|7531|7528|0
1750655100000|2025-06-23 05:05:00|7535.3|7532.3|7535.4|7532.4|7535.5|7532.5|7533.9|7530.9|0
1750655400000|2025-06-23 05:10:00|7535.5|7532.5|7540.4|7537.4|7541.1|7538.1|7535.5|7532.5|0
1750655700000|2025-06-23 05:15:00|7541.1|7538.1|7539.7|7536.7|7542.6|7539.6|7539.7|7536.7|0
1750656000000|2025-06-23 05:20:00|7539|7536|7536.8|7533.8|7539|7536|7536.1|7533.1|0
1750656300000|2025-06-23 05:25:00|7537.5|7534.5|7536.8|7533.8|7538.3|7535.3|7535.4|7532.4|0
1750656600000|2025-06-23 05:30:00|7536.1|7533.1|7534.7|7531.7|7536.1|7533.1|7532.6|7529.6|0
1750656900000|2025-06-23 05:35:00|7534|7531|7534|7531|7534.1|7531.1|7532.6|7529.6|0
1750657200000|2025-06-23 05:40:00|7532.6|7529.6|7536.9|7533.9|7537.5|7534.5|7532.6|7529.6|0
1750657500000|2025-06-23 05:45:00|7537.6|7534.6|7542.4|7539.4|7543.1|7540.1|7536.9|7533.9|0
1750657800000|2025-06-23 05:50:00|7541.7|7538.7|7544.6|7541.6|7544.6|7541.6|7541|7538|0
1750658100000|2025-06-23 05:55:00|7545.3|7542.3|7543.9|7540.9|7546.7|7543.7|7538.9|7535.9|0
1750658400000|2025-06-23 06:00:00|7542.5|7539.5|7540.4|7538.4|7547.8|7545.8|7538.5|7536.5|340
1750658700000|2025-06-23 06:05:00|7540.7|7538.7|7528.9|7526.9|7540.7|7538.7|7528.6|7526.6|208
1750659000000|2025-06-23 06:10:00|7528.7|7526.7|7531.5|7529.5|7532.2|7530.2|7524|7522|182
1750659300000|2025-06-23 06:15:00|7531.8|7529.8|7525.9|7523.9|7533|7531|7524.2|7522.2|128
1750659600000|2025-06-23 06:20:00|7525.1|7523.1|7517.5|7515.5|7528.7|7526.7|7516.4|7514.4|171
1750659900000|2025-06-23 06:25:00|7517.8|7515.8|7519.6|7517.6|7521.1|7519.1|7515.5|7513.5|160
1750660200000|2025-06-23 06:30:00|7519.8|7517.8|7518.6|7516.6|7524.6|7522.6|7518.6|7516.6|155
1750660500000|2025-06-23 06:35:00|7520.6|7518.6|7525.3|7523.3|7525.3|7523.3|7520.3|7518.3|115
1750660800000|2025-06-23 06:40:00|7525.1|7523.1|7524.8|7522.8|7526.6|7524.6|7523.1|7521.1|104
1750661100000|2025-06-23 06:45:00|7524.6|7522.6|7526.3|7524.3|7526.8|7524.8|7522.1|7520.1|107
1750661400000|2025-06-23 06:50:00|7526.6|7524.6|7533.9|7531.9|7537.7|7535.7|7526.1|7524.1|356
1750661700000|2025-06-23 06:55:00|7533.6|7531.6|7542.6|7540.6|7542.6|7540.6|7530|7528|255
1750662000000|2025-06-23 07:00:00|7543.3|7541.3|7538.7|7537.7|7554.1|7553.1|7536|7535|1580
1750662300000|2025-06-23 07:05:00|7538.5|7537.5|7551.8|7550.8|7551.8|7550.8|7530.1|7529.1|481
1750662600000|2025-06-23 07:10:00|7552.1|7551.1|7558.6|7557.6|7560.5|7559.5|7551.9|7550.9|523
1750662900000|2025-06-23 07:15:00|7558.4|7557.4|7551.1|7550.1|7559.3|7558.3|7547.4|7546.4|322
1750663200000|2025-06-23 07:20:00|7551.2|7550.2|7554.2|7553.2|7559|7558|7550.2|7549.2|346
1750663500000|2025-06-23 07:25:00|7553.4|7552.4|7566.7|7565.7|7566.7|7565.7|7551.7|7550.7|301
1750663800000|2025-06-23 07:30:00|7566.1|7565.1|7561.8|7560.8|7570.2|7569.2|7559.3|7558.3|451
1750664100000|2025-06-23 07:35:00|7562.1|7561.1|7565.2|7564.2|7568.8|7567.8|7559.6|7558.6|278
1750664400000|2025-06-23 07:40:00|7565.7|7564.7|7567.1|7566.1|7568.4|7567.4|7562.4|7561.4|397
1750664700000|2025-06-23 07:45:00|7567.4|7566.4|7566.7|7565.7|7568.2|7567.2|7564|7563|224
1750665000000|2025-06-23 07:50:00|7566.6|7565.6|7569.4|7568.4|7571.6|7570.6|7565.5|7564.5|338
1750665300000|2025-06-23 07:55:00|7569.9|7568.9|7582.5|7581.5|7584.5|7583.5|7569.6|7568.6|418
1750665600000|2025-06-23 08:00:00|7582.2|7581.2|7586|7585|7588.8|7587.8|7580.7|7579.7|406
1750665900000|2025-06-23 08:05:00|7586.3|7585.3|7596.2|7595.2|7597.7|7596.7|7583.8|7582.8|574
1750666200000|2025-06-23 08:10:00|7596.5|7595.5|7591|7590|7598|7597|7590.5|7589.5|341
1750666500000|2025-06-23 08:15:00|7590.8|7589.8|7586.7|7585.7|7592.1|7591.1|7582.3|7581.3|426
1750666800000|2025-06-23 08:20:00|7587.4|7586.4|7590.8|7589.8|7592.8|7591.8|7585.7|7584.7|361
1750667100000|2025-06-23 08:25:00|7591.1|7590.1|7586.3|7585.3|7593.2|7592.2|7586.3|7585.3|123
1750667400000|2025-06-23 08:30:00|7585.9|7584.9|7584.4|7583.4|7586.9|7585.9|7581.5|7580.5|213
1750667700000|2025-06-23 08:35:00|7584.7|7583.7|7589.8|7588.8|7591.8|7590.8|7582.7|7581.7|159
1750668000000|2025-06-23 08:40:00|7589.5|7588.5|7588.7|7587.7|7591.8|7590.8|7585.2|7584.2|133
1750668300000|2025-06-23 08:45:00|7588.8|7587.8|7585|7584|7589.5|7588.5|7583.6|7582.6|178
1750668600000|2025-06-23 08:50:00|7585.5|7584.5|7585.1|7584.1|7587.7|7586.7|7579.9|7578.9|163
1750668900000|2025-06-23 08:55:00|7585.3|7584.3|7585.2|7584.2|7589.8|7588.8|7583.6|7582.6|280
1750669200000|2025-06-23 09:00:00|7584.9|7583.9|7573.7|7572.7|7584.9|7583.9|7573.5|7572.5|215
1750669500000|2025-06-23 09:05:00|7573.2|7572.2|7568|7567|7574.1|7573.1|7567.8|7566.8|275
1750669800000|2025-06-23 09:10:00|7568.1|7567.1|7571.7|7570.7|7577.1|7576.1|7567.4|7566.4|222
1750670100000|2025-06-23 09:15:00|7571.9|7570.9|7571.4|7570.4|7572.3|7571.3|7566.5|7565.5|311
1750670400000|2025-06-23 09:20:00|7570.9|7569.9|7574.7|7573.7|7579.2|7578.2|7570.9|7569.9|188
1750670700000|2025-06-23 09:25:00|7575|7574|7563.3|7562.3|7575.2|7574.2|7563|7562|370
1750671000000|2025-06-23 09:30:00|7563.7|7562.7|7563.9|7562.9|7567.5|7566.5|7562.5|7561.5|189
1750671300000|2025-06-23 09:35:00|7563.7|7562.7|7562.3|7561.3|7564.5|7563.5|7561|7560|127
1750671600000|2025-06-23 09:40:00|7562.5|7561.5|7563|7562|7567.5|7566.5|7561.8|7560.8|269
1750671900000|2025-06-23 09:45:00|7562.8|7561.8|7558.5|7557.5|7564.2|7563.2|7557.6|7556.6|138
1750672200000|2025-06-23 09:50:00|7558.3|7557.3|7561.2|7560.2|7561.4|7560.4|7556.3|7555.3|138
1750672500000|2025-06-23 09:55:00|7560.9|7559.9|7561.4|7560.4|7563.2|7562.2|7559.7|7558.7|151
1750672800000|2025-06-23 10:00:00|7561.2|7560.2|7558.5|7557.5|7562.2|7561.2|7550.9|7549.9|293
1750673100000|2025-06-23 10:05:00|7558.2|7557.2|7562.5|7561.5|7566.3|7565.3|7557.5|7556.5|180
1750673400000|2025-06-23 10:10:00|7562.6|7561.6|7566.2|7565.2|7573.4|7572.4|7560.2|7559.2|421
1750673700000|2025-06-23 10:15:00|7566|7565|7560.7|7559.7|7567.3|7566.3|7557.4|7556.4|161
1750674000000|2025-06-23 10:20:00|7560.6|7559.6|7561.2|7560.2|7563.6|7562.6|7558.5|7557.5|96
1750674300000|2025-06-23 10:25:00|7561.5|7560.5|7563.5|7562.5|7565.4|7564.4|7561.2|7560.2|96
1750674600000|2025-06-23 10:30:00|7563.2|7562.2|7560.3|7559.3|7563.2|7562.2|7558.4|7557.4|85
1750674900000|2025-06-23 10:35:00|7560.5|7559.5|7562.1|7561.1|7563.6|7562.6|7559.8|7558.8|77
1750675200000|2025-06-23 10:40:00|7562.3|7561.3|7554.9|7553.9|7562.6|7561.6|7552.6|7551.6|205
1750675500000|2025-06-23 10:45:00|7554.7|7553.7|7554.9|7553.9|7557.6|7556.6|7554|7553|85
1750675800000|2025-06-23 10:50:00|7555.3|7554.3|7558.7|7557.7|7560.3|7559.3|7555.2|7554.2|80
1750676100000|2025-06-23 10:55:00|7558.4|7557.4|7552.6|7551.6|7558.7|7557.7|7552.1|7551.1|160
1750676400000|2025-06-23 11:00:00|7552.3|7551.3|7550.8|7549.8|7553|7552|7548|7547|325
1750676700000|2025-06-23 11:05:00|7551.1|7550.1|7544.6|7543.6|7551.3|7550.3|7541.7|7540.7|178
1750677000000|2025-06-23 11:10:00|7544.9|7543.9|7546.3|7545.3|7548.9|7547.9|7542.7|7541.7|115
1750677300000|2025-06-23 11:15:00|7545.5|7544.5|7546.2|7545.2|7547.7|7546.7|7543.5|7542.5|85
1750677600000|2025-06-23 11:20:00|7545.7|7544.7|7542.4|7541.4|7546|7545|7540.2|7539.2|102
1750677900000|2025-06-23 11:25:00|7542.7|7541.7|7535.9|7534.9|7542.7|7541.7|7533.9|7532.9|136
1750678200000|2025-06-23 11:30:00|7536.6|7535.6|7536.1|7535.1|7537.6|7536.6|7534.4|7533.4|170
1750678500000|2025-06-23 11:35:00|7535.9|7534.9|7534.4|7533.4|7536.8|7535.8|7531.8|7530.8|154
1750678800000|2025-06-23 11:40:00|7534|7533|7522.3|7521.3|7534|7533|7522.1|7521.1|319
1750679100000|2025-06-23 11:45:00|7522.6|7521.6|7515.9|7514.9|7523.2|7522.2|7501.3|7500.3|725
1750679400000|2025-06-23 11:50:00|7516.3|7515.3|7519.4|7518.4|7522.4|7521.4|7511.8|7510.8|275
1750679700000|2025-06-23 11:55:00|7519.1|7518.1|7528.2|7527.2|7528.9|7527.9|7518.9|7517.9|298
1750680000000|2025-06-23 12:00:00|7527|7526|7535.7|7534.7|7537.7|7536.7|7527|7526|296
1750680300000|2025-06-23 12:05:00|7535.9|7534.9|7530.2|7529.2|7536.9|7535.9|7527.2|7526.2|401
1750680600000|2025-06-23 12:10:00|7530|7529|7535|7534|7535.2|7534.2|7528.2|7527.2|240
1750680900000|2025-06-23 12:15:00|7535.2|7534.2|7533.6|7532.6|7538.2|7537.2|7531.4|7530.4|150
1750681200000|2025-06-23 12:20:00|7533.9|7532.9|7536.1|7535.1|7536.7|7535.7|7533.1|7532.1|147
1750681500000|2025-06-23 12:25:00|7536.6|7535.6|7529.4|7528.4|7539.8|7538.8|7529.4|7528.4|178
1750681800000|2025-06-23 12:30:00|7529.6|7528.6|7532.7|7531.7|7534.4|7533.4|7528.4|7527.4|255
1750682100000|2025-06-23 12:35:00|7532.9|7531.9|7534.1|7533.1|7535.9|7534.9|7531.3|7530.3|177
1750682400000|2025-06-23 12:40:00|7533.8|7532.8|7537.1|7536.1|7539.5|7538.5|7532.6|7531.6|237
1750682700000|2025-06-23 12:45:00|7537.4|7536.4|7538.1|7537.1|7539.6|7538.6|7534.4|7533.4|133
1750683000000|2025-06-23 12:50:00|7538|7537|7539.1|7538.1|7541.2|7540.2|7537.3|7536.3|184
1750683300000|2025-06-23 12:55:00|7538.9|7537.9|7537.1|7536.1|7541.4|7540.4|7537.1|7536.1|77
1750683600000|2025-06-23 13:00:00|7537.3|7536.3|7529.8|7528.8|7537.6|7536.6|7529.6|7528.6|153
1750683900000|2025-06-23 13:05:00|7529.6|7528.6|7520.3|7519.3|7529.8|7528.8|7518.9|7517.9|588
1750684200000|2025-06-23 13:10:00|7521.1|7520.1|7517.2|7516.2|7521.3|7520.3|7513.6|7512.6|295
1750684500000|2025-06-23 13:15:00|7517|7516|7516.9|7515.9|7520|7519|7513.7|7512.7|206
1750684800000|2025-06-23 13:20:00|7516.6|7515.6|7522|7521|7522.5|7521.5|7515.8|7514.8|139
1750685100000|2025-06-23 13:25:00|7521.5|7520.5|7516.2|7515.2|7523|7522|7513.5|7512.5|198
1750685400000|2025-06-23 13:30:00|7516.1|7515.1|7516.6|7515.6|7525.6|7524.6|7513.4|7512.4|574
1750685700000|2025-06-23 13:35:00|7516.4|7515.4|7520|7519|7521.6|7520.6|7515.1|7514.1|270
1750686000000|2025-06-23 13:40:00|7519.7|7518.7|7523.1|7522.1|7526.8|7525.8|7519.2|7518.2|355
1750686300000|2025-06-23 13:45:00|7523.3|7522.3|7526.6|7525.6|7528.6|7527.6|7521.3|7520.3|347
1750686600000|2025-06-23 13:50:00|7526.5|7525.5|7532.7|7531.7|7534|7533|7525|7524|474
1750686900000|2025-06-23 13:55:00|7532.5|7531.5|7536.2|7535.2|7538.7|7537.7|7532.5|7531.5|435
1750687200000|2025-06-23 14:00:00|7536.1|7535.1|7535.5|7534.5|7540.9|7539.9|7534.5|7533.5|661
1750687500000|2025-06-23 14:05:00|7535.2|7534.2|7544.8|7543.8|7545.7|7544.7|7533.5|7532.5|533
1750687800000|2025-06-23 14:10:00|7545.2|7544.2|7546.3|7545.3|7547.9|7546.9|7543.1|7542.1|366
1750688100000|2025-06-23 14:15:00|7546.6|7545.6|7549.4|7548.4|7551.4|7550.4|7545.8|7544.8|309
1750688400000|2025-06-23 14:20:00|7549.7|7548.7|7550.8|7549.8|7551|7550|7545.7|7544.7|232
1750688700000|2025-06-23 14:25:00|7550.3|7549.3|7542.2|7541.2|7551.1|7550.1|7540.7|7539.7|290
1750689000000|2025-06-23 14:30:00|7542.6|7541.6|7540.8|7539.8|7546.7|7545.7|7540.1|7539.1|288
1750689300000|2025-06-23 14:35:00|7540.6|7539.6|7538.5|7537.5|7541.3|7540.3|7535.1|7534.1|296
1750689600000|2025-06-23 14:40:00|7538.2|7537.2|7536|7535|7541.6|7540.6|7534.2|7533.2|212
1750689900000|2025-06-23 14:45:00|7536.2|7535.2|7540|7539|7540.2|7539.2|7535.2|7534.2|268
1750690200000|2025-06-23 14:50:00|7539.7|7538.7|7540|7539|7544.3|7543.3|7538.8|7537.8|414
1750690500000|2025-06-23 14:55:00|7539.8|7538.8|7536.4|7535.4|7542.5|7541.5|7535.2|7534.2|405
1750690800000|2025-06-23 15:00:00|7536.7|7535.7|7539.6|7538.6|7541.9|7540.9|7535.5|7534.5|308
1750691100000|2025-06-23 15:05:00|7539.8|7538.8|7541.7|7540.7|7544.2|7543.2|7539|7538|330
1750691400000|2025-06-23 15:10:00|7541.2|7540.2|7545.8|7544.8|7546.5|7545.5|7540|7539|276
1750691700000|2025-06-23 15:15:00|7545.9|7544.9|7546|7545|7547.6|7546.6|7544|7543|261
1750692000000|2025-06-23 15:20:00|7546.1|7545.1|7538.6|7537.6|7546.6|7545.6|7536.3|7535.3|581
1750692300000|2025-06-23 15:25:00|7538.4|7537.4|7539|7538|7542.1|7541.1|7537.9|7536.9|590
1750692600000|2025-06-23 15:30:00|7539.1|7537.1|7539.7|7537.7|7543.2|7541.2|7537.2|7535.2|1911
1750692900000|2025-06-23 15:35:00|7539.4|7537.4|7534.9|7532.9|7541.7|7539.7|7533.9|7531.9|780
1750693200000|2025-06-23 15:40:00|7534.6|7532.6|7530.1|7528.1|7535.6|7533.6|7525.5|7523.5|295
1750693500000|2025-06-23 15:45:00|7530|7528|7526.3|7524.3|7530|7528|7524.8|7522.8|123
1750693800000|2025-06-23 15:50:00|7526.1|7524.1|7522.1|7520.1|7526.7|7524.7|7520.8|7518.8|198
1750694100000|2025-06-23 15:55:00|7521.8|7519.8|7523.4|7521.4|7526.9|7524.9|7520.8|7518.8|106
1750694400000|2025-06-23 16:00:00|7523.6|7521.6|7525.8|7523.8|7526.5|7524.5|7519.4|7517.4|69
1750694700000|2025-06-23 16:05:00|7525.5|7523.5|7524.3|7522.3|7526.8|7524.8|7523|7521|38
1750695000000|2025-06-23 16:10:00|7524.5|7522.5|7526.6|7524.6|7528.5|7526.5|7524.3|7522.3|49
1750695300000|2025-06-23 16:15:00|7526.4|7524.4|7524.1|7522.1|7527.3|7525.3|7522.5|7520.5|74
1750695600000|2025-06-23 16:20:00|7524.3|7522.3|7520.3|7518.3|7526.1|7524.1|7520.1|7518.1|67
1750695900000|2025-06-23 16:25:00|7520|7518|7514.9|7512.9|7520|7518|7513|7511|129
1750696200000|2025-06-23 16:30:00|7514.6|7512.6|7504|7502|7514.9|7512.9|7504|7502|132
1750696500000|2025-06-23 16:35:00|7504.2|7502.2|7509.4|7507.4|7509.7|7507.7|7495.1|7493.1|530
1750696800000|2025-06-23 16:40:00|7509.2|7507.2|7518.8|7516.8|7521|7519|7504.9|7502.9|252
1750697100000|2025-06-23 16:45:00|7519.1|7517.1|7518.5|7516.5|7524.8|7522.8|7512.8|7510.8|133
1750697400000|2025-06-23 16:50:00|7518.8|7516.8|7512.8|7510.8|7518.8|7516.8|7510.3|7508.3|104
1750697700000|2025-06-23 16:55:00|7512.6|7510.6|7505.1|7503.1|7512.6|7510.6|7503.1|7501.1|228
1750698000000|2025-06-23 17:00:00|7505.4|7503.4|7517|7515|7518.9|7516.9|7502.5|7500.5|143
1750698300000|2025-06-23 17:05:00|7517.3|7515.3|7520.3|7518.3|7521.3|7519.3|7511.7|7509.7|138
1750698600000|2025-06-23 17:10:00|7520.1|7518.1|7525.9|7523.9|7526.6|7524.6|7519.4|7517.4|121
1750698900000|2025-06-23 17:15:00|7526.2|7524.2|7534.4|7532.4|7535.6|7533.6|7525.9|7523.9|154
1750699200000|2025-06-23 17:20:00|7534.7|7532.7|7540.1|7538.1|7541.1|7539.1|7533.2|7531.2|99
1750699500000|2025-06-23 17:25:00|7540.4|7538.4|7546.2|7544.2|7548|7546|7538.8|7536.8|146
1750699800000|2025-06-23 17:30:00|7546.4|7544.4|7554.6|7552.6|7557.8|7555.8|7546.4|7544.4|169
1750700100000|2025-06-23 17:35:00|7554.9|7552.9|7560.5|7558.5|7561.9|7559.9|7554.4|7552.4|68
1750700400000|2025-06-23 17:40:00|7560.8|7558.8|7559.1|7557.1|7562.6|7560.6|7556.3|7554.3|41
1750700700000|2025-06-23 17:45:00|7559.3|7557.3|7555.1|7553.1|7561.3|7559.3|7555.1|7553.1|54
1750701000000|2025-06-23 17:50:00|7555.4|7553.4|7554.7|7552.7|7556.6|7554.6|7552|7550|134
1750701300000|2025-06-23 17:55:00|7555|7553|7554.5|7552.5|7556.5|7554.5|7553|7551|99
1750701600000|2025-06-23 18:00:00|7553.8|7551.8|7553.2|7551.2|7554.6|7552.6|7550.6|7548.6|106
1750701900000|2025-06-23 18:05:00|7553|7551|7559.1|7557.1|7559.7|7557.7|7552.5|7550.5|93
1750702200000|2025-06-23 18:10:00|7558.9|7556.9|7557.1|7555.1|7561.2|7559.2|7556.4|7554.4|50
1750702500000|2025-06-23 18:15:00|7556.9|7554.9|7557.9|7555.9|7559.1|7557.1|7554.1|7552.1|47
1750702800000|2025-06-23 18:20:00|7558.2|7556.2|7557.5|7555.5|7559.2|7557.2|7554.6|7552.6|71
1750703100000|2025-06-23 18:25:00|7557.8|7555.8|7555.6|7553.6|7560|7558|7555|7553|94
1750703400000|2025-06-23 18:30:00|7555.8|7553.8|7560.9|7558.9|7560.9|7558.9|7555.8|7553.8|52
1750703700000|2025-06-23 18:35:00|7560.7|7558.7|7559.6|7557.6|7562.2|7560.2|7559.2|7557.2|77
1750704000000|2025-06-23 18:40:00|7559.8|7557.8|7560.5|7558.5|7561.3|7559.3|7557|7555|47
1750704300000|2025-06-23 18:45:00|7560.2|7558.2|7559.5|7557.5|7560.7|7558.7|7558.1|7556.1|63
1750704600000|2025-06-23 18:50:00|7559.2|7557.2|7558.7|7556.7|7560.5|7558.5|7557|7555|61
1750704900000|2025-06-23 18:55:00|7558.4|7556.4|7561.1|7559.1|7561.3|7559.3|7556.9|7554.9|79
1750705200000|2025-06-23 19:00:00|7561.3|7559.3|7567.1|7565.1|7568.7|7566.7|7560.6|7558.6|81
1750705500000|2025-06-23 19:05:00|7566.9|7564.9|7566.2|7564.2|7567.1|7565.1|7565.1|7563.1|20
1750705800000|2025-06-23 19:10:00|7566|7564|7566.5|7564.5|7567.5|7565.5|7564.2|7562.2|49
1750706100000|2025-06-23 19:15:00|7566.8|7564.8|7564.4|7562.4|7567.5|7565.5|7562.7|7560.7|37
1750706400000|2025-06-23 19:20:00|7564.7|7562.7|7565.3|7563.3|7566.3|7564.3|7564.1|7562.1|103
1750706700000|2025-06-23 19:25:00|7565.6|7563.6|7564.9|7562.9|7566.1|7564.1|7564|7562|133
1750707000000|2025-06-23 19:30:00|7564.6|7562.6|7565.5|7563.5|7567.2|7565.2|7562.9|7560.9|67
1750707300000|2025-06-23 19:35:00|7565.8|7563.8|7567.1|7565.1|7567.6|7565.6|7563.9|7561.9|41
1750707600000|2025-06-23 19:40:00|7566.9|7564.9|7566.9|7564.9|7569|7567|7565.4|7563.4|88
1750707900000|2025-06-23 19:45:00|7566.7|7564.7|7565.9|7563.9|7568.3|7566.3|7563.9|7561.9|81
1750708200000|2025-06-23 19:50:00|7566.9|7564.9|7568.5|7566.5|7573.3|7571.3|7564.2|7562.2|130
1750708500000|2025-06-23 19:55:00|7568.2|7566.2|7572.7|7570.7|7575.4|7573.4|7567.5|7565.5|185
1750708800000|2025-06-23 20:00:00|7573.8|7569.8|7571.3|7567.3|7575.2|7571.2|7569.7|7565.7|0
1750709100000|2025-06-23 20:05:00|7572.3|7568.3|7573.3|7569.3|7573.8|7569.8|7570.7|7566.7|0
1750709400000|2025-06-23 20:10:00|7573.5|7569.5|7574.5|7570.5|7575|7571|7572.3|7568.3|0
1750709700000|2025-06-23 20:15:00|7574.2|7570.2|7573|7569|7574.5|7570.5|7572.7|7568.7|0
1750710000000|2025-06-23 20:20:00|7572.7|7568.7|7572.7|7568.7|7573.5|7569.5|7571.5|7567.5|0
1750710300000|2025-06-23 20:25:00|7572.8|7568.8|7574|7570|7574.2|7570.2|7572.3|7568.3|0
1750710600000|2025-06-23 20:30:00|7573.8|7569.8|7574|7570|7574.5|7570.5|7573.3|7569.3|0
1750710900000|2025-06-23 20:35:00|7573.8|7569.8|7574|7570|7574.5|7570.5|7573.3|7569.3|0
1750711200000|2025-06-23 20:40:00|7574.2|7570.2|7576|7572|7576.5|7572.5|7574|7570|0
1750711500000|2025-06-23 20:45:00|7575.8|7571.8|7574.5|7570.5|7576.5|7572.5|7574.5|7570.5|0
1750711800000|2025-06-23 20:50:00|7574.8|7570.8|7574.8|7570.8|7575|7571|7574|7570|0
1750712100000|2025-06-23 20:55:00|7575|7571|7574.9|7570.9|7575.6|7571.6|7574|7570|0
1750712400000|2025-06-23 21:00:00|7575.4|7571.4|7575|7571|7575.6|7571.6|7574.7|7570.7|0
1750712700000|2025-06-23 21:05:00|7575.2|7571.2|7575.2|7571.2|7575.2|7571.2|7574.6|7570.6|0
1750713000000|2025-06-23 21:10:00|7575|7571|7574.7|7570.7|7575|7571|7574.7|7570.7|0
1750713300000|2025-06-23 21:15:00|7574.6|7570.6|7574.6|7570.6|7574.6|7570.6|7574.6|7570.6|0
1750713600000|2025-06-23 21:20:00|7574.7|7570.7|7574.9|7570.9|7574.9|7570.9|7574.6|7570.6|0
1750713900000|2025-06-23 21:25:00|7574.7|7570.7|7575|7571|7575.2|7571.2|7574.4|7570.4|0
1750714200000|2025-06-23 21:30:00|7574.7|7570.7|7575.4|7571.4|7575.4|7571.4|7574.7|7570.7|0
1750714500000|2025-06-23 21:35:00|7575.2|7571.2|7575.6|7571.6|7575.6|7571.6|7574.7|7570.7|0
1750714800000|2025-06-23 21:40:00|7575.4|7571.4|7575|7571|7575.4|7571.4|7574.9|7570.9|0
1750715100000|2025-06-23 21:45:00|7575.3|7571.3|7575.2|7571.2|7575.3|7571.3|7574.7|7570.7|0
1750715400000|2025-06-23 21:50:00|7575.3|7571.3|7575.3|7571.3|7575.3|7571.3|7575.2|7571.2|0
1750715700000|2025-06-23 21:55:00|7575.4|7571.4|7575.3|7571.3|7575.4|7571.4|7574.7|7570.7|0
1750716000000|2025-06-23 22:00:00|7575.2|7571.2|7588|7584|7591.6|7587.6|7573.4|7569.4|0
1750716300000|2025-06-23 22:05:00|7588.1|7584.1|7594|7590|7594.1|7590.1|7584.4|7580.4|0
1750716600000|2025-06-23 22:10:00|7593.7|7589.7|7595|7591|7595.1|7591.1|7588.7|7584.7|0
1750716900000|2025-06-23 22:15:00|7595.3|7591.3|7593.8|7589.8|7597.7|7593.7|7593.8|7589.8|0
1750717200000|2025-06-23 22:20:00|7593.7|7589.7|7604.8|7600.8|7605.1|7601.1|7592.7|7588.7|0
1750717500000|2025-06-23 22:25:00|7605.1|7601.1|7601|7597|7605.8|7601.8|7600.7|7596.7|0
1750717800000|2025-06-23 22:30:00|7601.2|7597.2|7600.2|7596.2|7603.5|7599.5|7599|7595|0
1750718100000|2025-06-23 22:35:00|7600.3|7596.3|7598.9|7594.9|7602.8|7598.8|7597.9|7593.9|0
1750718400000|2025-06-23 22:40:00|7599|7595|7594.9|7590.9|7600|7596|7594.9|7590.9|0
1750718700000|2025-06-23 22:45:00|7594.8|7590.8|7592.7|7588.7|7594.9|7590.9|7592.6|7588.6|0
1750719000000|2025-06-23 22:50:00|7592.3|7588.3|7594.6|7590.6|7595.6|7591.6|7591.7|7587.7|0
1750719300000|2025-06-23 22:55:00|7594.8|7590.8|7599.5|7595.5|7599.6|7595.6|7594.5|7590.5|0
1750719600000|2025-06-23 23:00:00|7599.4|7595.4|7601.5|7597.5|7605.2|7601.2|7599.2|7595.2|0
1750719900000|2025-06-23 23:05:00|7601.4|7597.4|7602.4|7598.4|7603.8|7599.8|7598.9|7594.9|0
1750720200000|2025-06-23 23:10:00|7602.7|7598.7|7604.2|7600.2|7604.8|7600.8|7602.4|7598.4|0
1750720500000|2025-06-23 23:15:00|7604.1|7600.1|7607.3|7603.3|7609.4|7605.4|7603.8|7599.8|0
1750720800000|2025-06-23 23:20:00|7607.4|7603.4|7609.4|7605.4|7610.7|7606.7|7607.4|7603.4|0
1750721100000|2025-06-23 23:25:00|7609.3|7605.3|7607.4|7603.4|7609.3|7605.3|7606.7|7602.7|0
1750721400000|2025-06-23 23:30:00|7606.8|7602.8|7604.1|7600.1|7607.1|7603.1|7603.8|7599.8|0
1750721700000|2025-06-23 23:35:00|7604|7600|7607.8|7603.8|7610.3|7606.3|7603.7|7599.7|0
1750722000000|2025-06-23 23:40:00|7608|7604|7608.8|7604.8|7609.3|7605.3|7606.7|7602.7|0
1750722300000|2025-06-23 23:45:00|7609|7605|7608.8|7604.8|7609.4|7605.4|7607.4|7603.4|0
1750722600000|2025-06-23 23:50:00|7608.6|7604.6|7608.8|7604.8|7610.5|7606.5|7608.4|7604.4|0
1750722900000|2025-06-23 23:55:00|7608.5|7604.5|7608.1|7604.1|7610.7|7606.7|7607.2|7603.2|0
1750723200000|2025-06-24 00:00:00|7607.8|7603.8|7599.4|7595.4|7608.7|7604.7|7599.1|7595.1|0
1750723500000|2025-06-24 00:05:00|7599.6|7595.6|7600.9|7596.9|7603.2|7599.2|7599.4|7595.4|0
1750723800000|2025-06-24 00:10:00|7601.1|7597.1|7612.8|7608.8|7612.8|7608.8|7593.7|7589.7|0
1750724100000|2025-06-24 00:15:00|7612.7|7608.7|7607.7|7604.7|7635|7631|7603.4|7600.4|0
1750724400000|2025-06-24 00:20:00|7608.4|7605.4|7606.3|7603.3|7611.9|7608.9|7606.3|7603.3|0
1750724700000|2025-06-24 00:25:00|7607.7|7604.7|7606.9|7603.9|7609.7|7606.7|7606.3|7603.3|0
1750725000000|2025-06-24 00:30:00|7608.3|7605.3|7606.9|7603.9|7609.7|7606.7|7606.9|7603.9|0
1750725300000|2025-06-24 00:35:00|7605.5|7602.5|7605.5|7602.5|7606.9|7603.9|7604.1|7601.1|0
1750725600000|2025-06-24 00:40:00|7605.4|7602.4|7604.1|7601.1|7605.4|7602.4|7602|7599|0
1750725900000|2025-06-24 00:45:00|7605.5|7602.5|7604.1|7601.1|7608.4|7605.4|7597.7|7594.7|0
1750726200000|2025-06-24 00:50:00|7602.7|7599.7|7605.6|7602.6|7607|7604|7599.9|7596.9|0
1750726500000|2025-06-24 00:55:00|7607|7604|7609.7|7606.7|7611.2|7608.2|7602.7|7599.7|0
1750726800000|2025-06-24 01:00:00|7606.9|7603.9|7604|7601|7608.3|7605.3|7602.6|7599.6|0
1750727100000|2025-06-24 01:05:00|7604.1|7601.1|7611.1|7608.1|7611.1|7608.1|7604.1|7601.1|0
1750727400000|2025-06-24 01:10:00|7610.4|7607.4|7611.2|7608.2|7615.4|7612.4|7609.7|7606.7|0
1750727700000|2025-06-24 01:15:00|7609.8|7606.8|7612.6|7609.6|7612.6|7609.6|7609.8|7606.8|0
1750728000000|2025-06-24 01:20:00|7611.2|7608.2|7614|7611|7614|7611|7611.2|7608.2|0
1750728300000|2025-06-24 01:25:00|7612.6|7609.6|7614|7611|7615.4|7612.4|7612.6|7609.6|0
1750728600000|2025-06-24 01:30:00|7613.3|7610.3|7616.7|7613.7|7618.2|7615.2|7612.6|7609.6|0
1750728900000|2025-06-24 01:35:00|7616.8|7613.8|7621|7618|7621|7618|7616.7|7613.7|0
1750729200000|2025-06-24 01:40:00|7620.3|7617.3|7622.4|7619.4|7623.8|7620.8|7619.5|7616.5|0
1750729500000|2025-06-24 01:45:00|7622.3|7619.3|7628.1|7625.1|7629.5|7626.5|7622.3|7619.3|0
1750729800000|2025-06-24 01:50:00|7629.5|7626.5|7629.4|7626.4|7630.8|7627.8|7626.6|7623.6|0
1750730100000|2025-06-24 01:55:00|7628|7625|7630.8|7627.8|7632.2|7629.2|7628|7625|0
1750730400000|2025-06-24 02:00:00|7628|7625|7628|7625|7630.8|7627.8|7628|7625|0
1750730700000|2025-06-24 02:05:00|7627.9|7624.9|7623.5|7620.5|7629.3|7626.3|7623.5|7620.5|0
1750731000000|2025-06-24 02:10:00|7622.1|7619.1|7622.3|7619.3|7626.5|7623.5|7620.7|7617.7|0
1750731300000|2025-06-24 02:15:00|7620.9|7617.9|7616.6|7613.6|7622.3|7619.3|7615.2|7612.2|0
1750731600000|2025-06-24 02:20:00|7615.9|7612.9|7619.5|7616.5|7619.5|7616.5|7615.2|7612.2|0
1750731900000|2025-06-24 02:25:00|7618.1|7615.1|7620.9|7617.9|7620.9|7617.9|7618.1|7615.1|0
1750732200000|2025-06-24 02:30:00|7619.5|7616.5|7619.5|7616.5|7620.2|7617.2|7618|7615|0
1750732500000|2025-06-24 02:35:00|7620.2|7617.2|7619.4|7616.4|7620.9|7617.9|7619.4|7616.4|0
1750732800000|2025-06-24 02:40:00|7618|7615|7616.6|7613.6|7618|7615|7612.4|7609.4|0
1750733100000|2025-06-24 02:45:00|7615.2|7612.2|7613.1|7610.1|7616.7|7613.7|7613.1|7610.1|0
1750733400000|2025-06-24 02:50:00|7613.8|7610.8|7615.3|7612.3|7616.7|7613.7|7613.8|7610.8|0
1750733700000|2025-06-24 02:55:00|7616.7|7613.7|7616.7|7613.7|7618.1|7615.1|7616.7|7613.7|0
1750734000000|2025-06-24 03:00:00|7618.1|7615.1|7618.1|7615.1|7618.1|7615.1|7616.7|7613.7|0
1750734300000|2025-06-24 03:05:00|7616.7|7613.7|7616.7|7613.7|7619.5|7616.5|7616.7|7613.7|0
1750734600000|2025-06-24 03:10:00|7619.5|7616.5|7618.1|7615.1|7619.5|7616.5|7618.1|7615.1|0
1750734900000|2025-06-24 03:15:00|7619.5|7616.5|7619.5|7616.5|7619.5|7616.5|7617.4|7614.4|0
1750735200000|2025-06-24 03:20:00|7620.9|7617.9|7619.5|7616.5|7621|7618|7619.5|7616.5|0
1750735500000|2025-06-24 03:25:00|7619.6|7616.6|7619.5|7616.5|7619.6|7616.6|7619.5|7616.5|0
1750735800000|2025-06-24 03:30:00|7619.6|7616.6|7621|7618|7621|7618|7618.8|7615.8|0
1750736100000|2025-06-24 03:35:00|7622.4|7619.4|7618.2|7615.2|7622.4|7619.4|7618.2|7615.2|0
1750737000000|2025-06-24 03:50:00|7619.6|7616.6|7619.6|7616.6|7621|7618|7618.2|7615.2|0
1750737300000|2025-06-24 03:55:00|7620.3|7617.3|7621|7618|7623.8|7620.8|7620.3|7617.3|0
1750737600000|2025-06-24 04:00:00|7618.9|7615.9|7618.2|7615.2|7618.9|7615.9|7617.5|7614.5|0
1750737900000|2025-06-24 04:05:00|7616.8|7613.8|7616.8|7613.8|7616.8|7613.8|7615.4|7612.4|0
1750738200000|2025-06-24 04:10:00|7615.4|7612.4|7611.1|7608.1|7615.4|7612.4|7611.1|7608.1|0
1750738500000|2025-06-24 04:15:00|7612.5|7609.5|7614.6|7611.6|7615.3|7612.3|7609.7|7606.7|0
1750738800000|2025-06-24 04:20:00|7613.9|7610.9|7614|7611|7615.4|7612.4|7613.9|7610.9|0
1750739100000|2025-06-24 04:25:00|7614.7|7611.7|7614.7|7611.7|7618.2|7615.2|7614.7|7611.7|0
1750739400000|2025-06-24 04:30:00|7614|7611|7614.7|7611.7|7615.4|7612.4|7611.2|7608.2|0
1750739700000|2025-06-24 04:35:00|7615.4|7612.4|7615.4|7612.4|7618.2|7615.2|7615.4|7612.4|0
1750740000000|2025-06-24 04:40:00|7616.8|7613.8|7616.8|7613.8|7618.2|7615.2|7616.8|7613.8|0
1750740300000|2025-06-24 04:45:00|7619.6|7616.6|7619.6|7616.6|7619.6|7616.6|7618.2|7615.2|0
1750740600000|2025-06-24 04:50:00|7618.2|7615.2|7621|7618|7621|7618|7618.2|7615.2|0
1750740900000|2025-06-24 04:55:00|7619.6|7616.6|7619.6|7616.6|7620.3|7617.3|7619.6|7616.6|0
1750741200000|2025-06-24 05:00:00|7621.7|7618.7|7621|7618|7623.8|7620.8|7621|7618|0
1750741500000|2025-06-24 05:05:00|7619.6|7616.6|7625.2|7622.2|7625.2|7622.2|7619.6|7616.6|0
1750741800000|2025-06-24 05:10:00|7626.6|7623.6|7630.8|7627.8|7632.2|7629.2|7626.6|7623.6|0
1750742100000|2025-06-24 05:15:00|7631.5|7628.5|7630.8|7627.8|7636.4|7633.4|7630.8|7627.8|0
1750742400000|2025-06-24 05:20:00|7632.2|7629.2|7633.5|7630.5|7634.2|7631.2|7630.7|7627.7|0
1750742700000|2025-06-24 05:25:00|7633.6|7630.6|7633.6|7630.6|7636.4|7633.4|7633.5|7630.5|0
1750743000000|2025-06-24 05:30:00|7632.9|7629.9|7637.9|7634.9|7637.9|7634.9|7632.2|7629.2|0
1750743300000|2025-06-24 05:35:00|7636.5|7633.5|7647.7|7644.7|7649.1|7646.1|7636.5|7633.5|0
1750743600000|2025-06-24 05:40:00|7649.1|7646.1|7657.6|7654.6|7658.9|7655.9|7649.1|7646.1|0
1750743900000|2025-06-24 05:45:00|7657.5|7654.5|7657.5|7654.5|7663.8|7660.8|7654.8|7651.8|0
1750744200000|2025-06-24 05:50:00|7656.2|7653.2|7655.1|7652.1|7656.2|7653.2|7652.3|7649.3|0
1750744500000|2025-06-24 05:55:00|7660.7|7657.7|7655.2|7652.2|7665.6|7662.6|7655.2|7652.2|0
1750744800000|2025-06-24 06:00:00|7656.5|7653.5|7653.9|7651.9|7661.3|7657.3|7645.8|7643.8|580
1750745100000|2025-06-24 06:05:00|7653.7|7651.7|7657.7|7655.7|7657.7|7655.7|7651.4|7649.4|184
1750745400000|2025-06-24 06:10:00|7658.2|7656.2|7663.3|7661.3|7665.6|7663.6|7654.7|7652.7|200
1750745700000|2025-06-24 06:15:00|7662.8|7660.8|7656|7654|7666.3|7664.3|7656|7654|164
1750746000000|2025-06-24 06:20:00|7656.2|7654.2|7655.4|7653.4|7657.2|7655.2|7646.9|7644.9|234
1750746300000|2025-06-24 06:25:00|7655.1|7653.1|7665.3|7663.3|7665.8|7663.8|7654.4|7652.4|135
1750746600000|2025-06-24 06:30:00|7665.5|7663.5|7658.8|7656.8|7667.8|7665.8|7658.3|7656.3|203
1750746900000|2025-06-24 06:35:00|7659|7657|7658.2|7656.2|7661.7|7659.7|7657.7|7655.7|149
1750747200000|2025-06-24 06:40:00|7658.5|7656.5|7655.8|7653.8|7659.8|7657.8|7653.3|7651.3|82
1750747500000|2025-06-24 06:45:00|7655.9|7653.9|7659.6|7657.6|7661.1|7659.1|7654.9|7652.9|99
1750747800000|2025-06-24 06:50:00|7659.8|7657.8|7661.9|7659.9|7663.1|7661.1|7654.8|7652.8|207
1750748100000|2025-06-24 06:55:00|7662.9|7660.9|7648.3|7646.3|7662.9|7660.9|7648.3|7646.3|186
1750748400000|2025-06-24 07:00:00|7648.1|7647.1|7670|7669|7670.9|7669.9|7647.1|7646.1|1802
1750748700000|2025-06-24 07:05:00|7669.5|7668.5|7669.9|7668.9|7681.4|7680.4|7663.3|7662.3|874
1750749000000|2025-06-24 07:10:00|7670.1|7669.1|7650.4|7649.4|7670.1|7669.1|7649.8|7648.8|755
1750749300000|2025-06-24 07:15:00|7651.1|7650.1|7646.6|7645.6|7656.4|7655.4|7646.4|7645.4|907
1750749600000|2025-06-24 07:20:00|7646.4|7645.4|7648|7647|7649.8|7648.8|7642.5|7641.5|591
1750749900000|2025-06-24 07:25:00|7648.5|7647.5|7639.4|7638.4|7651.1|7650.1|7639.2|7638.2|404
1750750200000|2025-06-24 07:30:00|7639.2|7638.2|7627.6|7626.6|7641.5|7640.5|7621.5|7620.5|815
1750750500000|2025-06-24 07:35:00|7627.8|7626.8|7633.1|7632.1|7633.6|7632.6|7620.7|7619.7|545
1750750800000|2025-06-24 07:40:00|7633.3|7632.3|7634.2|7633.2|7637|7636|7629.8|7628.8|354
1750751100000|2025-06-24 07:45:00|7634.4|7633.4|7646.3|7645.3|7647.7|7646.7|7633.4|7632.4|325
1750751400000|2025-06-24 07:50:00|7645.9|7644.9|7629.1|7628.1|7650.8|7649.8|7616.7|7615.7|779
1750751700000|2025-06-24 07:55:00|7628.3|7627.3|7646.4|7645.4|7646.4|7645.4|7622.4|7621.4|277
1750752000000|2025-06-24 08:00:00|7646.7|7645.7|7627.3|7626.3|7654.1|7653.1|7625|7624|567
1750752300000|2025-06-24 08:05:00|7627|7626|7625.4|7624.4|7627.6|7626.6|7620.7|7619.7|367
1750752600000|2025-06-24 08:10:00|7626.5|7625.5|7630.1|7629.1|7634.1|7633.1|7625|7624|336
1750752900000|2025-06-24 08:15:00|7629.6|7628.6|7632.7|7631.7|7634.2|7633.2|7625|7624|237
1750753200000|2025-06-24 08:20:00|7631.4|7630.4|7636|7635|7637.6|7636.6|7627.2|7626.2|392
1750753500000|2025-06-24 08:25:00|7636.3|7635.3|7643.3|7642.3|7644.3|7643.3|7635.3|7634.3|436
1750753800000|2025-06-24 08:30:00|7643.2|7642.2|7633.4|7632.4|7644.2|7643.2|7632.4|7631.4|241
1750754100000|2025-06-24 08:35:00|7633.2|7632.2|7630.9|7629.9|7634.6|7633.6|7629.5|7628.5|230
1750754400000|2025-06-24 08:40:00|7631.7|7630.7|7634.5|7633.5|7634.5|7633.5|7629.1|7628.1|251
1750754700000|2025-06-24 08:45:00|7634.3|7633.3|7635.9|7634.9|7638.3|7637.3|7633.1|7632.1|130
1750755000000|2025-06-24 08:50:00|7635.6|7634.6|7640.6|7639.6|7640.6|7639.6|7635.2|7634.2|182
1750755300000|2025-06-24 08:55:00|7640.4|7639.4|7641.6|7640.6|7642.4|7641.4|7634.2|7633.2|181
1750755600000|2025-06-24 09:00:00|7641.2|7640.2|7644.2|7643.2|7648.4|7647.4|7640.2|7639.2|178
1750755900000|2025-06-24 09:05:00|7644.4|7643.4|7639.5|7638.5|7646.4|7645.4|7634.3|7633.3|319
1750756200000|2025-06-24 09:10:00|7639.4|7638.4|7634.7|7633.7|7640.3|7639.3|7629.8|7628.8|153
1750756500000|2025-06-24 09:15:00|7634.9|7633.9|7641.6|7640.6|7643.1|7642.1|7633.3|7632.3|171
1750756800000|2025-06-24 09:20:00|7641.9|7640.9|7647.2|7646.2|7648.2|7647.2|7637.6|7636.6|153
1750757100000|2025-06-24 09:25:00|7646.9|7645.9|7650.7|7649.7|7652|7651|7644.6|7643.6|535
1750757400000|2025-06-24 09:30:00|7650.2|7649.2|7650.2|7649.2|7653.4|7652.4|7646.2|7645.2|217
1750757700000|2025-06-24 09:35:00|7649.9|7648.9|7646.8|7645.8|7654.4|7653.4|7646.8|7645.8|170
1750758000000|2025-06-24 09:40:00|7647.2|7646.2|7646.8|7645.8|7647.5|7646.5|7641.6|7640.6|162
1750758300000|2025-06-24 09:45:00|7647.1|7646.1|7648.7|7647.7|7649.7|7648.7|7644.7|7643.7|346
1750758600000|2025-06-24 09:50:00|7648.8|7647.8|7639.3|7638.3|7650.1|7649.1|7638.8|7637.8|164
1750758900000|2025-06-24 09:55:00|7639.5|7638.5|7642.7|7641.7|7643.9|7642.9|7638.7|7637.7|231
1750759200000|2025-06-24 10:00:00|7643|7642|7638.1|7637.1|7646.7|7645.7|7637.3|7636.3|182
1750759500000|2025-06-24 10:05:00|7638.3|7637.3|7636.6|7635.6|7641.3|7640.3|7633.4|7632.4|257
1750759800000|2025-06-24 10:10:00|7636.7|7635.7|7633.6|7632.6|7638.6|7637.6|7631.1|7630.1|133
1750760100000|2025-06-24 10:15:00|7634.6|7633.6|7631.8|7630.8|7635.9|7634.9|7630.5|7629.5|114
1750760400000|2025-06-24 10:20:00|7631.6|7630.6|7633.5|7632.5|7637.1|7636.1|7630.7|7629.7|172
1750760700000|2025-06-24 10:25:00|7633.8|7632.8|7631.3|7630.3|7634.3|7633.3|7630.5|7629.5|126
1750761000000|2025-06-24 10:30:00|7631.4|7630.4|7629.3|7628.3|7632.4|7631.4|7626.5|7625.5|291
1750761300000|2025-06-24 10:35:00|7629.1|7628.1|7624.7|7623.7|7629.6|7628.6|7621.2|7620.2|173
1750761600000|2025-06-24 10:40:00|7624.4|7623.4|7627|7626|7628.6|7627.6|7624|7623|182
1750761900000|2025-06-24 10:45:00|7627.3|7626.3|7625.2|7624.2|7627.3|7626.3|7624.4|7623.4|67
1750762200000|2025-06-24 10:50:00|7625|7624|7636.7|7635.7|7637.2|7636.2|7625|7624|119
1750762500000|2025-06-24 10:55:00|7637|7636|7635.9|7634.9|7642.6|7641.6|7634.4|7633.4|184
1750762800000|2025-06-24 11:00:00|7636|7635|7634.3|7633.3|7640.5|7639.5|7631.8|7630.8|96
1750763100000|2025-06-24 11:05:00|7634.6|7633.6|7623.3|7622.3|7636.4|7635.4|7623|7622|130
1750763400000|2025-06-24 11:10:00|7623.8|7622.8|7624.2|7623.2|7625.5|7624.5|7617.3|7616.3|214
1750763700000|2025-06-24 11:15:00|7624.3|7623.3|7621.4|7620.4|7626.7|7625.7|7621|7620|187
1750764000000|2025-06-24 11:20:00|7621.1|7620.1|7622|7621|7623.9|7622.9|7618|7617|67
1750764300000|2025-06-24 11:25:00|7621.8|7620.8|7629.4|7628.4|7632.3|7631.3|7619.7|7618.7|158
1750764600000|2025-06-24 11:30:00|7629|7628|7624.6|7623.6|7629|7628|7623.9|7622.9|113
1750764900000|2025-06-24 11:35:00|7624.9|7623.9|7627.4|7626.4|7628.3|7627.3|7623.8|7622.8|76
1750765200000|2025-06-24 11:40:00|7627.9|7626.9|7623.9|7622.9|7627.9|7626.9|7623.1|7622.1|61
1750765500000|2025-06-24 11:45:00|7623.7|7622.7|7630.2|7629.2|7630.8|7629.8|7623.1|7622.1|96
1750765800000|2025-06-24 11:50:00|7629.8|7628.8|7631.7|7630.7|7633.2|7632.2|7629.2|7628.2|214
1750766100000|2025-06-24 11:55:00|7631.5|7630.5|7630.3|7629.3|7633.5|7632.5|7627.7|7626.7|74
1750766400000|2025-06-24 12:00:00|7630.1|7629.1|7629.1|7628.1|7632.4|7631.4|7626.5|7625.5|119
1750766700000|2025-06-24 12:05:00|7629.3|7628.3|7635.2|7634.2|7636.6|7635.6|7629.1|7628.1|181
1750767000000|2025-06-24 12:10:00|7634.8|7633.8|7631.2|7630.2|7635|7634|7630.5|7629.5|275
1750767300000|2025-06-24 12:15:00|7631.5|7630.5|7627.5|7626.5|7632.5|7631.5|7624.3|7623.3|100
1750767600000|2025-06-24 12:20:00|7627.9|7626.9|7632.8|7631.8|7633.1|7632.1|7626.4|7625.4|109
1750767900000|2025-06-24 12:25:00|7632.4|7631.4|7638.9|7637.9|7639.2|7638.2|7631.7|7630.7|210
1750768200000|2025-06-24 12:30:00|7638.5|7637.5|7632.6|7631.6|7639.2|7638.2|7626.2|7625.2|384
1750768500000|2025-06-24 12:35:00|7632.9|7631.9|7634.2|7633.2|7636.1|7635.1|7631.7|7630.7|122
1750768800000|2025-06-24 12:40:00|7634.3|7633.3|7633.6|7632.6|7636.8|7635.8|7632.1|7631.1|96
1750769100000|2025-06-24 12:45:00|7633.9|7632.9|7628.6|7627.6|7637.3|7636.3|7628.6|7627.6|169
1750769400000|2025-06-24 12:50:00|7628.3|7627.3|7633.4|7632.4|7635.1|7634.1|7628.3|7627.3|162
1750769700000|2025-06-24 12:55:00|7633.6|7632.6|7635.8|7634.8|7636.6|7635.6|7631.4|7630.4|109
1750770000000|2025-06-24 13:00:00|7635.9|7634.9|7628.4|7627.4|7638.9|7637.9|7628.2|7627.2|122
1750770300000|2025-06-24 13:05:00|7628.2|7627.2|7630.2|7629.2|7630.7|7629.7|7625.7|7624.7|179
1750770600000|2025-06-24 13:10:00|7630.7|7629.7|7630.4|7629.4|7632.9|7631.9|7625.1|7624.1|614
1750770900000|2025-06-24 13:15:00|7630.7|7629.7|7632.2|7631.2|7639.4|7638.4|7629|7628|303
1750771200000|2025-06-24 13:20:00|7632|7631|7627.5|7626.5|7633|7632|7625.7|7624.7|346
1750771500000|2025-06-24 13:25:00|7627.2|7626.2|7628.6|7627.6|7630.9|7629.9|7625.3|7624.3|217
1750771800000|2025-06-24 13:30:00|7628.8|7627.8|7627.1|7626.1|7634.8|7633.8|7626.3|7625.3|344
1750772100000|2025-06-24 13:35:00|7626.8|7625.8|7634.7|7633.7|7636.7|7635.7|7626.8|7625.8|345
1750772400000|2025-06-24 13:40:00|7634.4|7633.4|7631.1|7630.1|7638.9|7637.9|7631.1|7630.1|216
1750772700000|2025-06-24 13:45:00|7630.9|7629.9|7618.9|7617.9|7633.6|7632.6|7618.9|7617.9|552
1750773000000|2025-06-24 13:50:00|7619.3|7618.3|7618.1|7617.1|7619.7|7618.7|7616|7615|384
1750773300000|2025-06-24 13:55:00|7618.3|7617.3|7620.5|7619.5|7621.5|7620.5|7612.6|7611.6|466
1750773600000|2025-06-24 14:00:00|7620.3|7619.3|7614|7613|7622.1|7621.1|7611.5|7610.5|473
1750773900000|2025-06-24 14:05:00|7614.2|7613.2|7610.4|7609.4|7616.3|7615.3|7606.9|7605.9|471
1750774200000|2025-06-24 14:10:00|7610.3|7609.3|7615.6|7614.6|7618.7|7617.7|7609.5|7608.5|230
1750774500000|2025-06-24 14:15:00|7615.9|7614.9|7616.5|7615.5|7619.4|7618.4|7614.4|7613.4|242
1750774800000|2025-06-24 14:20:00|7616|7615|7621|7620|7621.7|7620.7|7615.5|7614.5|168
1750775100000|2025-06-24 14:25:00|7621.3|7620.3|7622.7|7621.7|7623.5|7622.5|7617.2|7616.2|269
1750775400000|2025-06-24 14:30:00|7622.4|7621.4|7628.3|7627.3|7629.6|7628.6|7621.3|7620.3|262
1750775700000|2025-06-24 14:35:00|7628.5|7627.5|7632.1|7631.1|7632.8|7631.8|7626.3|7625.3|218
1750776000000|2025-06-24 14:40:00|7632.3|7631.3|7635.3|7634.3|7637.7|7636.7|7630.5|7629.5|228
1750776300000|2025-06-24 14:45:00|7635.5|7634.5|7635.1|7634.1|7638.2|7637.2|7634|7633|278
1750776600000|2025-06-24 14:50:00|7635.6|7634.6|7631.3|7630.3|7635.9|7634.9|7628.2|7627.2|174
1750776900000|2025-06-24 14:55:00|7631.5|7630.5|7621|7620|7634.5|7633.5|7619.6|7618.6|554
1750777200000|2025-06-24 15:00:00|7621.7|7620.7|7622.8|7621.8|7627.3|7626.3|7620.4|7619.4|357
1750777500000|2025-06-24 15:05:00|7622.6|7621.6|7618.2|7617.2|7627|7626|7616.5|7615.5|742
1750777800000|2025-06-24 15:10:00|7617.6|7616.6|7616.7|7615.7|7621.9|7620.9|7616.2|7615.2|260
1750778100000|2025-06-24 15:15:00|7616.6|7615.6|7618.5|7617.5|7621|7620|7616.6|7615.6|279
1750778400000|2025-06-24 15:20:00|7618.1|7617.1|7619.5|7618.5|7620.3|7619.3|7614.6|7613.6|456
1750778700000|2025-06-24 15:25:00|7619.3|7618.3|7621.3|7620.3|7622.3|7621.3|7618.7|7617.7|655
1750779000000|2025-06-24 15:30:00|7622|7620|7616.5|7614.5|7622.9|7620.9|7612.5|7610.5|3068
1750779300000|2025-06-24 15:35:00|7617.3|7615.3|7616.5|7614.5|7617.8|7615.8|7613.5|7611.5|1109
1750779600000|2025-06-24 15:40:00|7616.3|7614.3|7616.8|7614.8|7618|7616|7614.2|7612.2|162
1750779900000|2025-06-24 15:45:00|7617.1|7615.1|7614.1|7612.1|7619.2|7617.2|7614.1|7612.1|107
1750780200000|2025-06-24 15:50:00|7613.9|7611.9|7608.8|7606.8|7614.1|7612.1|7605.9|7603.9|213
1750780500000|2025-06-24 15:55:00|7609|7607|7609.2|7607.2|7610.5|7608.5|7605.6|7603.6|155
1750780800000|2025-06-24 16:00:00|7609.5|7607.5|7612.1|7610.1|7614.4|7612.4|7609|7607|1360
1750781100000|2025-06-24 16:05:00|7611.9|7609.9|7616.6|7614.6|7616.6|7614.6|7610.9|7608.9|49
1750781400000|2025-06-24 16:10:00|7616.9|7614.9|7617.4|7615.4|7619.1|7617.1|7616.3|7614.3|38
1750781700000|2025-06-24 16:15:00|7617.7|7615.7|7618.9|7616.9|7620.2|7618.2|7617.7|7615.7|56
1750782000000|2025-06-24 16:20:00|7618.7|7616.7|7619.3|7617.3|7619.8|7617.8|7616.5|7614.5|60
1750782300000|2025-06-24 16:25:00|7619.1|7617.1|7620.4|7618.4|7622.2|7620.2|7618.3|7616.3|102
1750782600000|2025-06-24 16:30:00|7620.7|7618.7|7620.8|7618.8|7622.5|7620.5|7619.5|7617.5|33
1750782900000|2025-06-24 16:35:00|7621|7619|7623.7|7621.7|7623.7|7621.7|7619.5|7617.5|114
1750783200000|2025-06-24 16:40:00|7624|7622|7624.3|7622.3|7626.3|7624.3|7622.4|7620.4|98
1750783500000|2025-06-24 16:45:00|7624.8|7622.8|7623.9|7621.9|7625|7623|7623.1|7621.1|41
1750783800000|2025-06-24 16:50:00|7624.1|7622.1|7622.9|7620.9|7624.6|7622.6|7622.4|7620.4|34
1750784100000|2025-06-24 16:55:00|7623.1|7621.1|7624.6|7622.6|7625.1|7623.1|7621.4|7619.4|38
1750784400000|2025-06-24 17:00:00|7624.9|7622.9|7627.3|7625.3|7628.3|7626.3|7624.1|7622.1|33
1750784700000|2025-06-24 17:05:00|7627|7625|7627.3|7625.3|7628.5|7626.5|7625.2|7623.2|30
1750785000000|2025-06-24 17:10:00|7627.1|7625.1|7626.2|7624.2|7629.1|7627.1|7625.5|7623.5|21
1750785300000|2025-06-24 17:15:00|7626.4|7624.4|7626.8|7624.8|7627.9|7625.9|7626.2|7624.2|15
1750785600000|2025-06-24 17:20:00|7627|7625|7622|7620|7627.5|7625.5|7621.2|7619.2|144
1750785900000|2025-06-24 17:25:00|7621.8|7619.8|7622.4|7620.4|7624.2|7622.2|7621.6|7619.6|17
1750786200000|2025-06-24 17:30:00|7622.2|7620.2|7623.1|7621.1|7624.3|7622.3|7621.7|7619.7|18
1750786500000|2025-06-24 17:35:00|7623.4|7621.4|7621.3|7619.3|7624.5|7622.5|7620.6|7618.6|57
1750786800000|2025-06-24 17:40:00|7621.5|7619.5|7626.7|7624.7|7626.7|7624.7|7621.5|7619.5|27
1750787100000|2025-06-24 17:45:00|7626.2|7624.2|7627.7|7625.7|7629.1|7627.1|7625.8|7623.8|23
1750787400000|2025-06-24 17:50:00|7627.5|7625.5|7631.5|7629.5|7631.7|7629.7|7627|7625|88
1750787700000|2025-06-24 17:55:00|7631|7629|7633|7631|7633.3|7631.3|7630.6|7628.6|38
1750788000000|2025-06-24 18:00:00|7632.3|7630.3|7630.8|7628.8|7633.9|7631.9|7629|7627|29
1750788300000|2025-06-24 18:05:00|7631|7629|7632.3|7630.3|7632.3|7630.3|7629.5|7627.5|27
1750788600000|2025-06-24 18:10:00|7632.5|7630.5|7629.7|7627.7|7632.8|7630.8|7629.5|7627.5|13
1750788900000|2025-06-24 18:15:00|7630|7628|7630.9|7628.9|7631.4|7629.4|7628.8|7626.8|9
1750789200000|2025-06-24 18:20:00|7631.1|7629.1|7632.5|7630.5|7632.5|7630.5|7630.5|7628.5|14
1750789500000|2025-06-24 18:25:00|7632.8|7630.8|7633.8|7631.8|7634.3|7632.3|7630.3|7628.3|45
1750789800000|2025-06-24 18:30:00|7634|7632|7632.3|7630.3|7634.3|7632.3|7632.3|7630.3|12
1750790100000|2025-06-24 18:35:00|7634.3|7632.3|7636.3|7634.3|7637.5|7635.5|7633.9|7631.9|53
1750790400000|2025-06-24 18:40:00|7635.8|7633.8|7634.6|7632.6|7637.1|7635.1|7634.4|7632.4|41
1750790700000|2025-06-24 18:45:00|7634.9|7632.9|7632.3|7630.3|7635.9|7633.9|7631.3|7629.3|31
1750791000000|2025-06-24 18:50:00|7632.1|7630.1|7631.3|7629.3|7632.3|7630.3|7629.3|7627.3|24
1750791300000|2025-06-24 18:55:00|7631|7629|7629.6|7627.6|7631.3|7629.3|7628|7626|37
1750791600000|2025-06-24 19:00:00|7629.9|7627.9|7633.3|7631.3|7633.3|7631.3|7629.9|7627.9|21
1750791900000|2025-06-24 19:05:00|7633|7631|7635.9|7633.9|7636.2|7634.2|7632.8|7630.8|7
1750792200000|2025-06-24 19:10:00|7635.7|7633.7|7638.4|7636.4|7638.4|7636.4|7634.7|7632.7|30
1750792500000|2025-06-24 19:15:00|7638.2|7636.2|7637.8|7635.8|7639.9|7637.9|7637.8|7635.8|46
1750792800000|2025-06-24 19:20:00|7637.6|7635.6|7639.4|7637.4|7640.4|7638.4|7637.6|7635.6|67
1750793100000|2025-06-24 19:25:00|7639.3|7637.3|7638.6|7636.6|7639.3|7637.3|7636.5|7634.5|65
1750793400000|2025-06-24 19:30:00|7638.4|7636.4|7636.6|7634.6|7639.5|7637.5|7636.6|7634.6|74
1750793700000|2025-06-24 19:35:00|7636.3|7634.3|7637.3|7635.3|7638.3|7636.3|7636.3|7634.3|76
1750794000000|2025-06-24 19:40:00|7637|7635|7638.3|7636.3|7638.3|7636.3|7636.2|7634.2|65
1750794300000|2025-06-24 19:45:00|7637.8|7635.8|7636.7|7634.7|7638.5|7636.5|7635.2|7633.2|112
1750794600000|2025-06-24 19:50:00|7637.2|7635.2|7633.5|7631.5|7637.2|7635.2|7632.5|7630.5|130
1750794900000|2025-06-24 19:55:00|7633.3|7631.3|7634.1|7632.1|7635.5|7633.5|7632|7630|186
1750795200000|2025-06-24 20:00:00|7632.7|7628.7|7631.2|7627.2|7632.7|7628.7|7629.1|7625.1|0
1750795500000|2025-06-24 20:05:00|7630.5|7626.5|7630.8|7626.8|7631.5|7627.5|7629.1|7625.1|0
1750795800000|2025-06-24 20:10:00|7630.5|7626.5|7630.1|7626.1|7631.5|7627.5|7628.8|7624.8|0
1750796100000|2025-06-24 20:15:00|7629.8|7625.8|7628.8|7624.8|7630.1|7626.1|7627.8|7623.8|0
1750796400000|2025-06-24 20:20:00|7629.1|7625.1|7629.5|7625.5|7630.8|7626.8|7628.8|7624.8|0
1750796700000|2025-06-24 20:25:00|7629.1|7625.1|7629.8|7625.8|7630.8|7626.8|7629.1|7625.1|0
1750797000000|2025-06-24 20:30:00|7629.5|7625.5|7630.1|7626.1|7630.5|7626.5|7629.5|7625.5|0
1750797300000|2025-06-24 20:35:00|7629.8|7625.8|7630.1|7626.1|7630.8|7626.8|7629.5|7625.5|0
1750797600000|2025-06-24 20:40:00|7630.5|7626.5|7630.1|7626.1|7630.8|7626.8|7629.5|7625.5|0
1750797900000|2025-06-24 20:45:00|7629.8|7625.8|7632.2|7628.2|7633.2|7629.2|7629.8|7625.8|0
1750798200000|2025-06-24 20:50:00|7631.8|7627.8|7630.5|7626.5|7632.2|7628.2|7630.1|7626.1|0
1750798500000|2025-06-24 20:55:00|7630.8|7626.8|7629.5|7625.5|7631.2|7627.2|7629.5|7625.5|0
1750798800000|2025-06-24 21:00:00|7630.1|7626.1|7631.4|7627.4|7631.6|7627.6|7629.5|7625.5|0
1750799100000|2025-06-24 21:05:00|7631.5|7627.5|7634.7|7630.7|7634.7|7630.7|7631.5|7627.5|0
1750799400000|2025-06-24 21:10:00|7634.8|7630.8|7632.9|7628.9|7634.8|7630.8|7632.6|7628.6|0
1750799700000|2025-06-24 21:15:00|7632.6|7628.6|7633.1|7629.1|7633.1|7629.1|7632.4|7628.4|0
1750800000000|2025-06-24 21:20:00|7633.5|7629.5|7633.1|7629.1|7633.5|7629.5|7633.1|7629.1|0
1750800300000|2025-06-24 21:25:00|7632.5|7628.5|7631.6|7627.6|7632.5|7628.5|7631.5|7627.5|0
1750800600000|2025-06-24 21:30:00|7631.5|7627.5|7631.5|7627.5|7631.9|7627.9|7631.1|7627.1|0
1750800900000|2025-06-24 21:35:00|7631.4|7627.4|7628.9|7624.9|7631.4|7627.4|7628.1|7624.1|0
1750801200000|2025-06-24 21:40:00|7629.2|7625.2|7629.6|7625.6|7630.6|7626.6|7629.2|7625.2|0
1750801500000|2025-06-24 21:45:00|7629.9|7625.9|7630.5|7626.5|7630.5|7626.5|7629.9|7625.9|0
1750801800000|2025-06-24 21:50:00|7630.6|7626.6|7630.2|7626.2|7630.6|7626.6|7630.1|7626.1|0
1750802100000|2025-06-24 21:55:00|7630.4|7626.4|7630.1|7626.1|7630.6|7626.6|7630.1|7626.1|0
1750802400000|2025-06-24 22:00:00|7630|7626|7624.3|7620.3|7630|7626|7623.2|7619.2|0
1750802700000|2025-06-24 22:05:00|7624.4|7620.4|7625.9|7621.9|7626.3|7622.3|7623.6|7619.6|0
1750803000000|2025-06-24 22:10:00|7626.3|7622.3|7626.3|7622.3|7627.3|7623.3|7625.5|7621.5|0
1750803300000|2025-06-24 22:15:00|7626.1|7622.1|7625.6|7621.6|7626.8|7622.8|7623.6|7619.6|0
1750803600000|2025-06-24 22:20:00|7625.2|7621.2|7625.6|7621.6|7628.3|7624.3|7624.9|7620.9|0
1750803900000|2025-06-24 22:25:00|7625.9|7621.9|7628.1|7624.1|7628.1|7624.1|7625.6|7621.6|0
1750804200000|2025-06-24 22:30:00|7628.2|7624.2|7626.6|7622.6|7628.3|7624.3|7625.6|7621.6|0
1750804500000|2025-06-24 22:35:00|7626.5|7622.5|7624|7620|7626.9|7622.9|7624|7620|0
1750804800000|2025-06-24 22:40:00|7624.1|7620.1|7626.9|7622.9|7627.8|7623.8|7624|7620|0
1750805100000|2025-06-24 22:45:00|7627.2|7623.2|7627.6|7623.6|7628.1|7624.1|7626.6|7622.6|0
1750805400000|2025-06-24 22:50:00|7627.5|7623.5|7626.6|7622.6|7628.1|7624.1|7625.6|7621.6|0
1750805700000|2025-06-24 22:55:00|7626.5|7622.5|7626.3|7622.3|7626.6|7622.6|7626.1|7622.1|0
1750806000000|2025-06-24 23:00:00|7626.5|7622.5|7627.3|7623.3|7630.8|7626.8|7626.5|7622.5|0
1750806300000|2025-06-24 23:05:00|7626.6|7622.6|7626.9|7622.9|7627.5|7623.5|7625.8|7621.8|0
1750806600000|2025-06-24 23:10:00|7626.8|7622.8|7626.3|7622.3|7627.6|7623.6|7625.9|7621.9|0
1750806900000|2025-06-24 23:15:00|7626.4|7622.4|7624.2|7620.2|7626.6|7622.6|7623.6|7619.6|0
1750807200000|2025-06-24 23:20:00|7624.3|7620.3|7626.3|7622.3|7626.6|7622.6|7624.3|7620.3|0
1750807500000|2025-06-24 23:25:00|7626.4|7622.4|7626.9|7622.9|7627.6|7623.6|7626.3|7622.3|0
1750807800000|2025-06-24 23:30:00|7626.8|7622.8|7625.6|7621.6|7626.9|7622.9|7625.5|7621.5|0
1750808100000|2025-06-24 23:35:00|7625.8|7621.8|7626.9|7622.9|7627.3|7623.3|7625.6|7621.6|0
1750808400000|2025-06-24 23:40:00|7626.8|7622.8|7628.1|7624.1|7628.1|7624.1|7626.3|7622.3|0
1750808700000|2025-06-24 23:45:00|7627.8|7623.8|7627.6|7623.6|7628.5|7624.5|7627.3|7623.3|0
1750809000000|2025-06-24 23:50:00|7627.5|7623.5|7627.2|7623.2|7628.6|7624.6|7626.9|7622.9|0
1750809300000|2025-06-24 23:55:00|7627.3|7623.3|7633.5|7629.5|7635.2|7631.2|7627.3|7623.3|0
1750809600000|2025-06-25 00:00:00|7634.1|7630.1|7631.4|7627.4|7634.5|7630.5|7631.2|7627.2|0
1750809900000|2025-06-25 00:05:00|7631.2|7627.2|7634.8|7630.8|7635.8|7631.8|7631.1|7627.1|0
1750810200000|2025-06-25 00:10:00|7634.9|7630.9|7638.8|7634.8|7639|7635|7632.9|7628.9|0
1750810500000|2025-06-25 00:15:00|7639|7635|7635.6|7632.6|7640.5|7636.5|7632.8|7629.3|0
1750810800000|2025-06-25 00:20:00|7635.5|7632.5|7634.8|7631.8|7636.9|7633.9|7634.8|7631.8|0
1750811100000|2025-06-25 00:25:00|7634.1|7631.1|7635.6|7632.6|7635.6|7632.6|7632.7|7629.7|0
1750811400000|2025-06-25 00:30:00|7634.9|7631.9|7632.7|7629.7|7634.9|7631.9|7631.4|7628.4|0
1750811700000|2025-06-25 00:35:00|7632|7629|7628.5|7625.5|7632|7629|7628.5|7625.5|0
1750812000000|2025-06-25 00:40:00|7629.9|7626.9|7630|7627|7631.4|7628.4|7629.9|7626.9|0
1750812300000|2025-06-25 00:45:00|7629.3|7626.3|7629.9|7626.9|7630|7627|7628.5|7625.5|0
1750812600000|2025-06-25 00:50:00|7629.2|7626.2|7631.4|7628.4|7631.4|7628.4|7629.2|7626.2|0
1750812900000|2025-06-25 00:55:00|7632.1|7629.1|7631.4|7628.4|7632.1|7629.1|7630.7|7627.7|0
1750813200000|2025-06-25 01:00:00|7630.7|7627.7|7629.9|7626.9|7631.4|7628.4|7629.2|7626.2|0
1750813500000|2025-06-25 01:05:00|7630|7627|7628.5|7625.5|7630|7627|7627.1|7624.1|0
1750813800000|2025-06-25 01:10:00|7629.2|7626.2|7632.7|7629.7|7632.7|7629.7|7629.2|7626.2|0
1750814100000|2025-06-25 01:15:00|7631.3|7628.3|7631.3|7628.3|7632|7629|7631.3|7628.3|0
1750814400000|2025-06-25 01:20:00|7631.2|7628.2|7629.9|7626.9|7631.3|7628.3|7629.8|7626.8|0
1750814700000|2025-06-25 01:25:00|7629.8|7626.8|7626.3|7623.3|7629.8|7626.8|7625.6|7622.6|0
1750815000000|2025-06-25 01:30:00|7625.6|7622.6|7628.4|7625.4|7628.4|7625.4|7625.6|7622.6|0
1750815300000|2025-06-25 01:35:00|7627.7|7624.7|7628.4|7625.4|7628.5|7625.5|7627|7624|0
1750815600000|2025-06-25 01:40:00|7627.7|7624.7|7628.4|7625.4|7628.5|7625.5|7627|7624|0
1750815900000|2025-06-25 01:45:00|7629.8|7626.8|7629.8|7626.8|7629.8|7626.8|7628.4|7625.4|0
1750816200000|2025-06-25 01:50:00|7629.1|7626.1|7628.4|7625.4|7629.8|7626.8|7626.9|7623.9|0
1750816500000|2025-06-25 01:55:00|7628.3|7625.3|7627|7624|7628.3|7625.3|7626.9|7623.9|0
1750816800000|2025-06-25 02:00:00|7628.4|7625.4|7628.4|7625.4|7629.8|7626.8|7627.7|7624.7|0
1750817100000|2025-06-25 02:05:00|7627|7624|7627|7624|7627|7624|7627|7624|0
1750817400000|2025-06-25 02:10:00|7628.4|7625.4|7628.4|7625.4|7628.4|7625.4|7627|7624|0
1750817700000|2025-06-25 02:15:00|7627.7|7624.7|7627|7624|7628.4|7625.4|7626.3|7623.3|0
1750818000000|2025-06-25 02:20:00|7625.6|7622.6|7624.2|7621.2|7625.6|7622.6|7622.8|7619.8|0
1750818600000|2025-06-25 02:30:00|7624.9|7621.9|7625.6|7622.6|7625.6|7622.6|7624.9|7621.9|0
1750818900000|2025-06-25 02:35:00|7625.7|7622.7|7627|7624|7627|7624|7624.9|7621.9|0
1750819200000|2025-06-25 02:40:00|7626.3|7623.3|7625.7|7622.7|7627|7624|7625.6|7622.6|0
1750819500000|2025-06-25 02:45:00|7625.6|7622.6|7625.6|7622.6|7626.3|7623.3|7625.6|7622.6|0
1750819800000|2025-06-25 02:50:00|7624.9|7621.9|7624.2|7621.2|7625.6|7622.6|7624.2|7621.2|0
1750820100000|2025-06-25 02:55:00|7624.9|7621.9|7625.6|7622.6|7625.6|7622.6|7624.9|7621.9|0
1750820400000|2025-06-25 03:00:00|7625.7|7622.7|7627.1|7624.1|7627.1|7624.1|7625.7|7622.7|0
1750820700000|2025-06-25 03:05:00|7627.2|7624.2|7627.1|7624.1|7627.2|7624.2|7627.1|7624.1|0
1750821000000|2025-06-25 03:10:00|7627.2|7624.2|7628.5|7625.5|7628.6|7625.6|7627.1|7624.1|0
1750821300000|2025-06-25 03:15:00|7627.1|7624.1|7627.1|7624.1|7627.1|7624.1|7627.1|7624.1|0
1750821600000|2025-06-25 03:20:00|7627.2|7624.2|7627.1|7624.1|7627.2|7624.2|7627.1|7624.1|0
1750821900000|2025-06-25 03:25:00|7628.5|7625.5|7628.5|7625.5|7628.6|7625.6|7627.8|7624.8|0
1750822200000|2025-06-25 03:30:00|7628.6|7625.6|7628.6|7625.6|7628.6|7625.6|7627.9|7624.9|0
1750822500000|2025-06-25 03:35:00|7628.5|7625.5|7628.5|7625.5|7628.5|7625.5|7627.1|7624.1|0
1750822800000|2025-06-25 03:40:00|7627.1|7624.1|7627.1|7624.1|7627.1|7624.1|7626.4|7623.4|0
1750823100000|2025-06-25 03:45:00|7626.4|7623.4|7625.7|7622.7|7626.4|7623.4|7625.7|7622.7|0
1750823400000|2025-06-25 03:50:00|7624.3|7621.3|7624.3|7621.3|7624.3|7621.3|7624.3|7621.3|0
1750823700000|2025-06-25 03:55:00|7625.7|7622.7|7625.7|7622.7|7625.7|7622.7|7625.7|7622.7|0
1750824000000|2025-06-25 04:00:00|7625|7622|7625.7|7622.7|7625.7|7622.7|7625|7622|0
1750824600000|2025-06-25 04:10:00|7625.8|7622.8|7627.1|7624.1|7627.2|7624.2|7625.8|7622.8|0
1750825200000|2025-06-25 04:20:00|7627.2|7624.2|7627.1|7624.1|7627.2|7624.2|7627.1|7624.1|0
1750825500000|2025-06-25 04:25:00|7627.2|7624.2|7630|7627|7630|7627|7627.2|7624.2|0
1750825800000|2025-06-25 04:30:00|7629.3|7626.3|7628.6|7625.6|7629.3|7626.3|7628.6|7625.6|0
1750827000000|2025-06-25 04:50:00|7629.3|7626.3|7628.6|7625.6|7630|7627|7628.6|7625.6|0
1750827300000|2025-06-25 04:55:00|7630|7627|7630|7627|7630|7627|7630|7627|0
1750827600000|2025-06-25 05:00:00|7628.6|7625.6|7631.4|7628.4|7631.4|7628.4|7628.6|7625.6|0
1750827900000|2025-06-25 05:05:00|7630|7627|7630.1|7627.1|7630.1|7627.1|7630|7627|0
1750828200000|2025-06-25 05:10:00|7631.4|7628.4|7631.5|7628.5|7631.5|7628.5|7631.4|7628.4|0
1750828500000|2025-06-25 05:15:00|7631.4|7628.4|7630.8|7627.8|7631.4|7628.4|7630|7627|0
1750828800000|2025-06-25 05:20:00|7630.1|7627.1|7632.9|7629.9|7632.9|7629.9|7630.1|7627.1|0
1750829100000|2025-06-25 05:25:00|7632.8|7629.8|7632.9|7629.9|7632.9|7629.9|7631.5|7628.5|0
1750829400000|2025-06-25 05:30:00|7632.8|7629.8|7634.2|7631.2|7634.3|7631.3|7632.8|7629.8|0
1750829700000|2025-06-25 05:35:00|7632.8|7629.8|7631.5|7628.5|7632.9|7629.9|7630|7627|0
1750830000000|2025-06-25 05:40:00|7631.4|7628.4|7631.5|7628.5|7632.9|7629.9|7630.8|7627.8|0
1750830300000|2025-06-25 05:45:00|7630.8|7627.8|7631.4|7628.4|7631.5|7628.5|7630.1|7627.1|0
1750830600000|2025-06-25 05:50:00|7630.7|7627.7|7630|7627|7631.4|7628.4|7630|7627|0
1750830900000|2025-06-25 05:55:00|7628.7|7625.7|7632.8|7629.8|7632.8|7629.8|7628.6|7625.6|0
1750831200000|2025-06-25 06:00:00|7631.4|7628.4|7632.4|7630.4|7640.3|7638.3|7630.2|7627.9|180
1750831500000|2025-06-25 06:05:00|7632.1|7630.1|7637.6|7635.6|7637.6|7635.6|7631.6|7629.6|126
1750831800000|2025-06-25 06:10:00|7636.9|7634.9|7640.7|7638.7|7641.5|7639.5|7636.4|7634.4|66
1750832100000|2025-06-25 06:15:00|7640.5|7638.5|7636.3|7634.3|7640.5|7638.5|7635.1|7633.1|72
1750832400000|2025-06-25 06:20:00|7636.6|7634.6|7634.3|7632.3|7637.3|7635.3|7633.6|7631.6|59
1750832700000|2025-06-25 06:25:00|7634.6|7632.6|7637.1|7635.1|7639.8|7637.8|7634.6|7632.6|88
1750833000000|2025-06-25 06:30:00|7637.3|7635.3|7633.4|7631.4|7637.3|7635.3|7631.8|7629.8|48
1750833300000|2025-06-25 06:35:00|7632.9|7630.9|7634.3|7632.3|7635.1|7633.1|7632.9|7630.9|35
1750833600000|2025-06-25 06:40:00|7634.6|7632.6|7632.3|7630.3|7634.8|7632.8|7631.2|7629.2|47
1750833900000|2025-06-25 06:45:00|7632.6|7630.6|7632.3|7630.3|7632.6|7630.6|7630.6|7628.6|39
1750834200000|2025-06-25 06:50:00|7632.1|7630.1|7633.9|7631.9|7635.1|7633.1|7632.1|7630.1|54
1750834500000|2025-06-25 06:55:00|7633.7|7631.7|7628.2|7626.2|7633.7|7631.7|7622.9|7620.9|316
1750834800000|2025-06-25 07:00:00|7627.4|7626.4|7632.4|7631.4|7632.4|7631.4|7619.9|7618.9|1165
1750835100000|2025-06-25 07:05:00|7632.2|7631.2|7630.6|7629.6|7632.2|7631.2|7625.7|7624.7|465
1750835400000|2025-06-25 07:10:00|7630.9|7629.9|7639.4|7638.4|7643.9|7642.9|7629.1|7628.1|471
1750835700000|2025-06-25 07:15:00|7639.7|7638.7|7638.6|7637.6|7646.7|7645.7|7636.9|7635.9|590
1750836000000|2025-06-25 07:20:00|7638.9|7637.9|7649.8|7648.8|7653.4|7652.4|7637.6|7636.6|911
1750836300000|2025-06-25 07:25:00|7649.6|7648.6|7657.4|7656.4|7659.6|7658.6|7649.3|7648.3|594
1750836600000|2025-06-25 07:30:00|7657|7656|7645.4|7644.4|7658.6|7657.6|7641.1|7640.1|587
1750836900000|2025-06-25 07:35:00|7644.9|7643.9|7630.4|7629.4|7645.4|7644.4|7629.7|7628.7|725
1750837200000|2025-06-25 07:40:00|7630.2|7629.2|7627.2|7626.2|7634.5|7633.5|7627.2|7626.2|558
1750837500000|2025-06-25 07:45:00|7626.2|7625.2|7627|7626|7628.5|7627.5|7623|7622|519
1750837800000|2025-06-25 07:50:00|7628.2|7627.2|7629.3|7628.3|7631.6|7630.6|7626.3|7625.3|452
1750838100000|2025-06-25 07:55:00|7629.6|7628.6|7635.2|7634.2|7637.3|7636.3|7629.6|7628.6|339
1750838400000|2025-06-25 08:00:00|7635.5|7634.5|7640.5|7639.5|7641.6|7640.6|7634.5|7633.5|278
1750838700000|2025-06-25 08:05:00|7639|7638|7636|7635|7640.6|7639.6|7634.4|7633.4|230
1750839000000|2025-06-25 08:10:00|7635.7|7634.7|7630.1|7629.1|7635.7|7634.7|7623.8|7622.8|395
1750839300000|2025-06-25 08:15:00|7629.8|7628.8|7629.8|7628.8|7633.8|7632.8|7627.3|7626.3|172
1750839600000|2025-06-25 08:20:00|7630|7629|7626.6|7625.6|7632.3|7631.3|7626.6|7625.6|161
1750839900000|2025-06-25 08:25:00|7626.3|7625.3|7626.4|7625.4|7631.2|7630.2|7624.7|7623.7|429
1750840200000|2025-06-25 08:30:00|7626.2|7625.2|7626.2|7625.2|7627.2|7626.2|7616.6|7615.6|469
1750840500000|2025-06-25 08:35:00|7626.4|7625.4|7622.8|7621.8|7626.9|7625.9|7620.6|7619.6|121
1750840800000|2025-06-25 08:40:00|7623.2|7622.2|7627.5|7626.5|7627.7|7626.7|7623|7622|127
1750841100000|2025-06-25 08:45:00|7627.2|7626.2|7624|7623|7627.2|7626.2|7623.8|7622.8|110
1750841400000|2025-06-25 08:50:00|7623.5|7622.5|7626.6|7625.6|7627.1|7626.1|7623.5|7622.5|166
1750841700000|2025-06-25 08:55:00|7626.8|7625.8|7625.6|7624.6|7629.6|7628.6|7624.4|7623.4|129
1750842000000|2025-06-25 09:00:00|7626|7625|7619.6|7618.6|7627|7626|7618.9|7617.9|163
1750842300000|2025-06-25 09:05:00|7619.4|7618.4|7620.7|7619.7|7621.8|7620.8|7617|7616|139
1750842600000|2025-06-25 09:10:00|7621.3|7620.3|7620.7|7619.7|7623.7|7622.7|7619.7|7618.7|132
1750842900000|2025-06-25 09:15:00|7620.5|7619.5|7620.7|7619.7|7623.3|7622.3|7620|7619|140
1750843200000|2025-06-25 09:20:00|7620.4|7619.4|7622.9|7621.9|7624.3|7623.3|7619.2|7618.2|126
1750843500000|2025-06-25 09:25:00|7623.1|7622.1|7620.8|7619.8|7623.5|7622.5|7619.6|7618.6|91
1750843800000|2025-06-25 09:30:00|7620.5|7619.5|7618.5|7617.5|7621.4|7620.4|7617.3|7616.3|139
1750844100000|2025-06-25 09:35:00|7618.7|7617.7|7618.1|7617.1|7619.3|7618.3|7615.5|7614.5|99
1750844400000|2025-06-25 09:40:00|7618.5|7617.5|7616.2|7615.2|7618.9|7617.9|7615.5|7614.5|95
1750844700000|2025-06-25 09:45:00|7616.5|7615.5|7611.4|7610.4|7617.5|7616.5|7611.2|7610.2|138
1750845000000|2025-06-25 09:50:00|7611.7|7610.7|7607.2|7606.2|7612.3|7611.3|7607.1|7606.1|214
1750845300000|2025-06-25 09:55:00|7607.5|7606.5|7607.1|7606.1|7609.3|7608.3|7603|7602|151
1750845600000|2025-06-25 10:00:00|7607.9|7606.9|7607.4|7606.4|7610.4|7609.4|7606.1|7605.1|93
1750845900000|2025-06-25 10:05:00|7607.1|7606.1|7604.2|7603.2|7607.6|7606.6|7603.1|7602.1|198
1750846200000|2025-06-25 10:10:00|7604|7603|7596.6|7595.6|7604.7|7603.7|7596.4|7595.4|194
1750846500000|2025-06-25 10:15:00|7596.4|7595.4|7597.8|7596.8|7598.8|7597.8|7592.9|7591.9|172
1750846800000|2025-06-25 10:20:00|7597.9|7596.9|7602.3|7601.3|7602.6|7601.6|7595.9|7594.9|124
1750847100000|2025-06-25 10:25:00|7602.6|7601.6|7602.2|7601.2|7603.2|7602.2|7598.9|7597.9|80
1750847400000|2025-06-25 10:30:00|7601.5|7600.5|7604.5|7603.5|7605.5|7604.5|7598.2|7597.2|100
1750847700000|2025-06-25 10:35:00|7604.3|7603.3|7601.7|7600.7|7606.5|7605.5|7600.9|7599.9|96
1750848000000|2025-06-25 10:40:00|7602.1|7601.1|7599.3|7598.3|7605.2|7604.2|7598.6|7597.6|79
1750848300000|2025-06-25 10:45:00|7599.6|7598.6|7597.8|7596.8|7600.3|7599.3|7597|7596|93
1750848600000|2025-06-25 10:50:00|7598.3|7597.3|7594.7|7593.7|7598.6|7597.6|7593.2|7592.2|192
1750848900000|2025-06-25 10:55:00|7594.4|7593.4|7592.2|7591.2|7595.5|7594.5|7592|7591|111
1750849200000|2025-06-25 11:00:00|7592.3|7591.3|7585.4|7584.4|7593.3|7592.3|7584.7|7583.7|248
1750849500000|2025-06-25 11:05:00|7585.6|7584.6|7578.4|7577.4|7586.4|7585.4|7577.5|7576.5|305
1750849800000|2025-06-25 11:10:00|7578.3|7577.3|7584.3|7583.3|7584.4|7583.4|7577.2|7576.2|185
1750850100000|2025-06-25 11:15:00|7584.1|7583.1|7581|7580|7586.1|7585.1|7578.2|7577.2|260
1750850400000|2025-06-25 11:20:00|7580.3|7579.3|7583.4|7582.4|7584.4|7583.4|7578|7577|103
1750850700000|2025-06-25 11:25:00|7583.6|7582.6|7587.4|7586.4|7589.8|7588.8|7583.2|7582.2|138
1750851000000|2025-06-25 11:30:00|7586.8|7585.8|7591.8|7590.8|7593.5|7592.5|7586.6|7585.6|210
1750851300000|2025-06-25 11:35:00|7592.1|7591.1|7588.7|7587.7|7592.9|7591.9|7588.7|7587.7|101
1750851600000|2025-06-25 11:40:00|7588.9|7587.9|7589.3|7588.3|7592.5|7591.5|7584.1|7583.1|195
1750851900000|2025-06-25 11:45:00|7589|7588|7586.1|7585.1|7589.9|7588.9|7585.3|7584.3|74
1750852200000|2025-06-25 11:50:00|7586.6|7585.6|7594.6|7593.6|7595.8|7594.8|7586|7585|149
1750852500000|2025-06-25 11:55:00|7594.8|7593.8|7595.9|7594.9|7600.3|7599.3|7594.8|7593.8|118
1750852800000|2025-06-25 12:00:00|7595.2|7594.2|7592.8|7591.8|7597.4|7596.4|7592.1|7591.1|86
1750853100000|2025-06-25 12:05:00|7593.1|7592.1|7588.8|7587.8|7594.4|7593.4|7588.6|7587.6|62
1750853400000|2025-06-25 12:10:00|7589.8|7588.8|7593.9|7592.9|7594.4|7593.4|7588.7|7587.7|80
1750853700000|2025-06-25 12:15:00|7593.7|7592.7|7586.4|7585.4|7594.4|7593.4|7585.7|7584.7|94
1750854000000|2025-06-25 12:20:00|7585.9|7584.9|7581.8|7580.8|7586.4|7585.4|7579.9|7578.9|149
1750854300000|2025-06-25 12:25:00|7582.1|7581.1|7581.5|7580.5|7584.9|7583.9|7580.6|7579.6|119
1750854600000|2025-06-25 12:30:00|7581.3|7580.3|7578.3|7577.3|7585.5|7584.5|7578.1|7577.1|148
1750854900000|2025-06-25 12:35:00|7578.6|7577.6|7580.2|7579.2|7580.5|7579.5|7576.8|7575.8|204
1750855200000|2025-06-25 12:40:00|7580.3|7579.3|7582.4|7581.4|7584.8|7583.8|7579.3|7578.3|75
1750855500000|2025-06-25 12:45:00|7582.2|7581.2|7581.4|7580.4|7584.9|7583.9|7578.9|7577.9|127
1750855800000|2025-06-25 12:50:00|7581.1|7580.1|7581.6|7580.6|7582.9|7581.9|7578.9|7577.9|131
1750856100000|2025-06-25 12:55:00|7581.9|7580.9|7585.3|7584.3|7586.1|7585.1|7581.1|7580.1|145
1750856400000|2025-06-25 13:00:00|7585.4|7584.4|7581.2|7580.2|7586.9|7585.9|7579.9|7578.9|113
1750856700000|2025-06-25 13:05:00|7581.5|7580.5|7582.2|7581.2|7582.4|7581.4|7578|7577|151
1750857000000|2025-06-25 13:10:00|7582.4|7581.4|7588.2|7587.2|7588.7|7587.7|7582.4|7581.4|169
1750857300000|2025-06-25 13:15:00|7588.4|7587.4|7589.4|7588.4|7590.4|7589.4|7587.4|7586.4|131
1750857600000|2025-06-25 13:20:00|7589|7588|7589.3|7588.3|7592|7591|7587.6|7586.6|89
1750857900000|2025-06-25 13:25:00|7589.1|7588.1|7587.3|7586.3|7590.5|7589.5|7586.3|7585.3|167
1750858200000|2025-06-25 13:30:00|7587.8|7586.8|7576.7|7575.7|7587.8|7586.8|7576.3|7575.3|323
1750858500000|2025-06-25 13:35:00|7576.4|7575.4|7572|7571|7577.8|7576.8|7568.9|7567.9|511
1750858800000|2025-06-25 13:40:00|7572.4|7571.4|7577.3|7576.3|7579.2|7578.2|7570.4|7569.4|158
1750859100000|2025-06-25 13:45:00|7577.1|7576.1|7576|7575|7578.7|7577.7|7574.4|7573.4|206
1750859400000|2025-06-25 13:50:00|7575.4|7574.4|7576.4|7575.4|7581.5|7580.5|7574.9|7573.9|307
1750859700000|2025-06-25 13:55:00|7576.2|7575.2|7575.2|7574.2|7580.7|7579.7|7575.2|7574.2|289
1750860000000|2025-06-25 14:00:00|7575.4|7574.4|7572.3|7571.3|7576.7|7575.7|7568.4|7567.4|321
1750860300000|2025-06-25 14:05:00|7572.1|7571.1|7574.5|7573.5|7578.2|7577.2|7570.6|7569.6|253
1750860600000|2025-06-25 14:10:00|7574.6|7573.6|7574.2|7573.2|7576.1|7575.1|7571|7570|318
1750860900000|2025-06-25 14:15:00|7574.5|7573.5|7583.3|7582.3|7583.8|7582.8|7574.5|7573.5|196
1750861200000|2025-06-25 14:20:00|7583|7582|7584.5|7583.5|7586|7585|7581.6|7580.6|225
1750861500000|2025-06-25 14:25:00|7584.3|7583.3|7570.7|7569.7|7585.5|7584.5|7567.8|7566.8|495
1750861800000|2025-06-25 14:30:00|7571.3|7570.3|7566.9|7565.9|7573.8|7572.8|7566.4|7565.4|1859
1750862100000|2025-06-25 14:35:00|7567.1|7566.1|7575.4|7574.4|7579.1|7578.1|7566.9|7565.9|334
1750862400000|2025-06-25 14:40:00|7574.9|7573.9|7576.6|7575.6|7577.6|7576.6|7573.4|7572.4|245
1750862700000|2025-06-25 14:45:00|7576.4|7575.4|7573.7|7572.7|7578.2|7577.2|7571.7|7570.7|177
1750863000000|2025-06-25 14:50:00|7573.8|7572.8|7569.5|7568.5|7573.8|7572.8|7568.2|7567.2|286
1750863300000|2025-06-25 14:55:00|7569.7|7568.7|7568.2|7567.2|7572|7571|7568|7567|206
1750863600000|2025-06-25 15:00:00|7568.4|7567.4|7566.2|7565.2|7570.9|7569.9|7563.2|7562.2|274
1750863900000|2025-06-25 15:05:00|7566.4|7565.4|7560.2|7559.2|7566.7|7565.7|7559.3|7558.3|600
1750864200000|2025-06-25 15:10:00|7560|7559|7563.2|7562.2|7564.5|7563.5|7558.3|7557.3|277
1750864500000|2025-06-25 15:15:00|7563.7|7562.7|7560.5|7559.5|7564.9|7563.9|7560|7559|222
1750864800000|2025-06-25 15:20:00|7560.4|7559.4|7559.6|7558.6|7562|7561|7557.4|7556.4|388
1750865100000|2025-06-25 15:25:00|7559.4|7558.4|7561.5|7560.5|7563.3|7562.3|7558.9|7557.9|924
1750865400000|2025-06-25 15:30:00|7562.8|7560.8|7559.1|7557.1|7566.3|7564.3|7557.9|7555.9|2111
1750865700000|2025-06-25 15:35:00|7559.4|7557.4|7566.6|7564.6|7566.8|7564.8|7558.4|7556.4|1523
1750866000000|2025-06-25 15:40:00|7566.8|7564.8|7559.6|7557.6|7568.4|7566.4|7558.9|7556.9|421
1750866300000|2025-06-25 15:45:00|7559.4|7557.4|7557|7555|7559.4|7557.4|7553|7551|257
1750866600000|2025-06-25 15:50:00|7556.8|7554.8|7561.3|7559.3|7562|7560|7556.6|7554.6|2884
1750866900000|2025-06-25 15:55:00|7561.5|7559.5|7561|7559|7563.3|7561.3|7560.3|7558.3|71
1750867200000|2025-06-25 16:00:00|7561.3|7559.3|7563.8|7561.8|7564|7562|7560.3|7558.3|58
1750867500000|2025-06-25 16:05:00|7563.5|7561.5|7562.8|7560.8|7566.5|7564.5|7561.8|7559.8|149
1750867800000|2025-06-25 16:10:00|7562.3|7560.3|7564|7562|7565.8|7563.8|7561.8|7559.8|58
1750868100000|2025-06-25 16:15:00|7563.8|7561.8|7563.3|7561.3|7565.3|7563.3|7561.3|7559.3|38
1750868400000|2025-06-25 16:20:00|7563.5|7561.5|7562.1|7560.1|7563.5|7561.5|7560|7558|24
1750868700000|2025-06-25 16:25:00|7561.9|7559.9|7563.7|7561.7|7564.4|7562.4|7559.3|7557.3|102
1750869000000|2025-06-25 16:30:00|7564|7562|7560.2|7558.2|7564.9|7562.9|7559.7|7557.7|42
1750869300000|2025-06-25 16:35:00|7560|7558|7560.9|7558.9|7561.4|7559.4|7558|7556|41
1750869600000|2025-06-25 16:40:00|7560.6|7558.6|7559.9|7557.9|7561.5|7559.5|7559.4|7557.4|13
1750869900000|2025-06-25 16:45:00|7559.6|7557.6|7557.9|7555.9|7561.4|7559.4|7557.2|7555.2|20
1750870200000|2025-06-25 16:50:00|7557.6|7555.6|7561.3|7559.3|7561.8|7559.8|7557.1|7555.1|32
1750870500000|2025-06-25 16:55:00|7561.6|7559.6|7563.8|7561.8|7564.4|7562.4|7561.1|7559.1|32
1750870800000|2025-06-25 17:00:00|7564.3|7562.3|7563.8|7561.8|7565.1|7563.1|7563|7561|26
1750871100000|2025-06-25 17:05:00|7563.5|7561.5|7564.7|7562.7|7566.3|7564.3|7563|7561|45
1750871400000|2025-06-25 17:10:00|7564.4|7562.4|7567.3|7565.3|7567.3|7565.3|7563.7|7561.7|29
1750871700000|2025-06-25 17:15:00|7567.5|7565.5|7567|7565|7568.3|7566.3|7565.3|7563.3|22
1750872000000|2025-06-25 17:20:00|7566.8|7564.8|7567.4|7565.4|7569.7|7567.7|7566.8|7564.8|32
1750872300000|2025-06-25 17:25:00|7567.6|7565.6|7565.6|7563.6|7567.6|7565.6|7564.1|7562.1|38
1750872600000|2025-06-25 17:30:00|7565.4|7563.4|7562.6|7560.6|7566.6|7564.6|7560.6|7558.6|152
1750872900000|2025-06-25 17:35:00|7562.4|7560.4|7560.4|7558.4|7564.5|7562.5|7560.4|7558.4|37
1750873200000|2025-06-25 17:40:00|7560.2|7558.2|7558.5|7556.5|7560.4|7558.4|7553.4|7551.4|106
1750873500000|2025-06-25 17:45:00|7558.3|7556.3|7561.8|7559.8|7562.3|7560.3|7557|7555|24
1750873800000|2025-06-25 17:50:00|7562.1|7560.1|7561.6|7559.6|7564.6|7562.6|7560.6|7558.6|19
1750874100000|2025-06-25 17:55:00|7561.4|7559.4|7558.8|7556.8|7561.4|7559.4|7556.7|7554.7|31
1750874400000|2025-06-25 18:00:00|7559|7557|7560.7|7558.7|7561.2|7559.2|7557.7|7555.7|59
1750874700000|2025-06-25 18:05:00|7561|7559|7559.2|7557.2|7561.2|7559.2|7558|7556|12
1750875000000|2025-06-25 18:10:00|7559|7557|7561.3|7559.3|7561.7|7559.7|7558.5|7556.5|24
1750875300000|2025-06-25 18:15:00|7561.5|7559.5|7560.5|7558.5|7562|7560|7560|7558|16
1750875600000|2025-06-25 18:20:00|7560.3|7558.3|7561.3|7559.3|7563.3|7561.3|7560.3|7558.3|18
1750875900000|2025-06-25 18:25:00|7561.1|7559.1|7560.8|7558.8|7561.6|7559.6|7559.6|7557.6|9
1750876200000|2025-06-25 18:30:00|7560.6|7558.6|7559.8|7557.8|7560.8|7558.8|7558.1|7556.1|21
1750876500000|2025-06-25 18:35:00|7560.1|7558.1|7559.5|7557.5|7560.3|7558.3|7557.8|7555.8|24
1750876800000|2025-06-25 18:40:00|7559.8|7557.8|7559.3|7557.3|7560.8|7558.8|7559|7557|4
1750877100000|2025-06-25 18:45:00|7559.5|7557.5|7560.8|7558.8|7561.3|7559.3|7559|7557|12
1750877400000|2025-06-25 18:50:00|7560.5|7558.5|7562.8|7560.8|7564.3|7562.3|7560.3|7558.3|32
1750877700000|2025-06-25 18:55:00|7563|7561|7562.5|7560.5|7563.5|7561.5|7562|7560|6
1750878000000|2025-06-25 19:00:00|7562.3|7560.3|7563.2|7561.2|7565.2|7563.2|7562.3|7560.3|22
1750878300000|2025-06-25 19:05:00|7563|7561|7566.7|7564.7|7567.9|7565.9|7563|7561|34
1750878600000|2025-06-25 19:10:00|7566.9|7564.9|7570.7|7568.7|7570.9|7568.9|7566.4|7564.4|120
1750878900000|2025-06-25 19:15:00|7570.9|7568.9|7571.2|7569.2|7571.3|7569.3|7569.4|7567.4|41
1750879200000|2025-06-25 19:20:00|7571|7569|7570.1|7568.1|7571.4|7569.4|7569.6|7567.6|24
1750879500000|2025-06-25 19:25:00|7569.9|7567.9|7571.1|7569.1|7571.9|7569.9|7569.6|7567.6|44
1750879800000|2025-06-25 19:30:00|7570.6|7568.6|7569.8|7567.8|7571.6|7569.6|7566.4|7564.4|107
1750880100000|2025-06-25 19:35:00|7569.5|7567.5|7567.5|7565.5|7570.3|7568.3|7566.6|7564.6|34
1750880400000|2025-06-25 19:40:00|7567.8|7565.8|7569|7567|7569.5|7567.5|7567.8|7565.8|10
1750880700000|2025-06-25 19:45:00|7569.3|7567.3|7566.3|7564.3|7570.3|7568.3|7566.3|7564.3|91
1750881000000|2025-06-25 19:50:00|7566.5|7564.5|7565.3|7563.3|7569.3|7567.3|7565.3|7563.3|112
1750881300000|2025-06-25 19:55:00|7565|7563|7568.8|7566.8|7569.8|7567.8|7564.8|7562.8|113
1750881600000|2025-06-25 20:00:00|7568.5|7566.5|7570.3|7566.3|7572|7568|7566.6|7562.6|0
1750881900000|2025-06-25 20:05:00|7569.9|7565.9|7566.9|7562.9|7570.6|7566.6|7565.9|7561.9|0
1750882200000|2025-06-25 20:10:00|7566.6|7562.6|7568.3|7564.3|7568.9|7564.9|7566.6|7562.6|0
1750882500000|2025-06-25 20:15:00|7568.6|7564.6|7568.9|7564.9|7569.6|7565.6|7567.9|7563.9|0
1750882800000|2025-06-25 20:20:00|7569.3|7565.3|7567.2|7563.2|7569.3|7565.3|7566.9|7562.9|0
1750883100000|2025-06-25 20:25:00|7567.6|7563.6|7566.6|7562.6|7568.3|7564.3|7565.9|7561.9|0
1750883400000|2025-06-25 20:30:00|7566.2|7562.2|7566.6|7562.6|7567.6|7563.6|7565.9|7561.9|0
1750883700000|2025-06-25 20:35:00|7566.9|7562.9|7567.6|7563.6|7567.9|7563.9|7566.6|7562.6|0
1750884000000|2025-06-25 20:40:00|7567.9|7563.9|7566.9|7562.9|7568.3|7564.3|7566.9|7562.9|0
1750884300000|2025-06-25 20:45:00|7566.6|7562.6|7567.2|7563.2|7567.9|7563.9|7566.6|7562.6|0
1750884600000|2025-06-25 20:50:00|7567.1|7563.1|7568.6|7564.6|7568.9|7564.9|7566.9|7562.9|0
1750884900000|2025-06-25 20:55:00|7568.3|7564.3|7569|7565|7569.3|7565.3|7567.9|7563.9|0
1750885200000|2025-06-25 21:00:00|7568.2|7564.2|7570.4|7566.4|7570.7|7566.7|7568.2|7564.2|0
1750885500000|2025-06-25 21:05:00|7570.3|7566.3|7570.8|7566.8|7571.7|7567.7|7570.3|7566.3|0
1750885800000|2025-06-25 21:10:00|7570.9|7566.9|7570.9|7566.9|7570.9|7566.9|7570.9|7566.9|0
1750886100000|2025-06-25 21:15:00|7571|7567|7571.1|7567.1|7571.2|7567.2|7571|7567|0
1750886400000|2025-06-25 21:20:00|7570.7|7566.7|7570.7|7566.7|7570.8|7566.8|7570.7|7566.7|0
1750886700000|2025-06-25 21:25:00|7570.8|7566.8|7570.7|7566.7|7570.9|7566.9|7570.7|7566.7|0
1750887000000|2025-06-25 21:30:00|7570.6|7566.6|7567.4|7563.4|7570.7|7566.7|7567.4|7563.4|0
1750887300000|2025-06-25 21:35:00|7568.8|7564.8|7569.5|7565.5|7569.5|7565.5|7568.6|7564.6|0
1750887600000|2025-06-25 21:40:00|7569.4|7565.4|7569.5|7565.5|7569.5|7565.5|7569.4|7565.4|0
1750887900000|2025-06-25 21:45:00|7569.1|7565.1|7568.1|7564.1|7569.1|7565.1|7567.1|7563.1|0
1750888200000|2025-06-25 21:50:00|7567.6|7563.6|7566.6|7562.6|7567.9|7563.9|7564.6|7560.6|0
1750888500000|2025-06-25 21:55:00|7566.8|7562.8|7566.5|7562.5|7567.9|7563.9|7566.5|7562.5|0
1750888800000|2025-06-25 22:00:00|7568.1|7564.1|7570.9|7566.9|7572.4|7568.4|7566.3|7562.3|0
1750889100000|2025-06-25 22:05:00|7571|7567|7571.7|7567.7|7572|7568|7570.1|7566.1|0
1750889400000|2025-06-25 22:10:00|7571.5|7567.5|7574.7|7570.7|7576.7|7572.7|7571.4|7567.4|0
1750889700000|2025-06-25 22:15:00|7574.4|7570.4|7573.4|7569.4|7574.4|7570.4|7572|7568|0
1750890000000|2025-06-25 22:20:00|7573.7|7569.7|7572|7568|7573.7|7569.7|7570.9|7566.9|0
1750890300000|2025-06-25 22:25:00|7571.9|7567.9|7569.7|7565.7|7571.9|7567.9|7568.6|7564.6|0
1750890600000|2025-06-25 22:30:00|7569.8|7565.8|7571.7|7567.7|7572.4|7568.4|7569.8|7565.8|0
1750890900000|2025-06-25 22:35:00|7571.8|7567.8|7568.9|7564.9|7572|7568|7568.6|7564.6|0
1750891200000|2025-06-25 22:40:00|7569.1|7565.1|7568.9|7564.9|7569.9|7565.9|7568.6|7564.6|0
1750891500000|2025-06-25 22:45:00|7569.2|7565.2|7569.7|7565.7|7570.4|7566.4|7568.6|7564.6|0
1750891800000|2025-06-25 22:50:00|7569.8|7565.8|7570.4|7566.4|7570.4|7566.4|7569.1|7565.1|0
1750892100000|2025-06-25 22:55:00|7570.5|7566.5|7571.4|7567.4|7571.4|7567.4|7570.4|7566.4|0
1750892400000|2025-06-25 23:00:00|7571.5|7567.5|7564.9|7560.9|7571.8|7567.8|7564.5|7560.5|0
1750892700000|2025-06-25 23:05:00|7565.2|7561.2|7570.7|7566.7|7570.7|7566.7|7564|7560|0
1750893000000|2025-06-25 23:10:00|7570.8|7566.8|7570.1|7566.1|7571.8|7567.8|7569.7|7565.7|0
1750893300000|2025-06-25 23:15:00|7569.9|7565.9|7569.7|7565.7|7570.1|7566.1|7567.2|7563.2|0
1750893600000|2025-06-25 23:20:00|7569.9|7565.9|7568.6|7564.6|7569.9|7565.9|7568.2|7564.2|0
1750893900000|2025-06-25 23:25:00|7568.4|7564.4|7566.2|7562.2|7569.5|7565.5|7564.5|7560.5|0
1750894200000|2025-06-25 23:30:00|7566.3|7562.3|7565.5|7561.5|7567.1|7563.1|7564.2|7560.2|0
1750894500000|2025-06-25 23:35:00|7565.9|7561.9|7567.9|7563.9|7567.9|7563.9|7565.5|7561.5|0
1750894800000|2025-06-25 23:40:00|7568.1|7564.1|7567.6|7563.6|7570.4|7566.4|7567.6|7563.6|0
1750895100000|2025-06-25 23:45:00|7567.2|7563.2|7568.9|7564.9|7569.9|7565.9|7567.2|7563.2|0
1750895400000|2025-06-25 23:50:00|7569.1|7565.1|7570.4|7566.4|7570.5|7566.5|7568.2|7564.2|0
1750895700000|2025-06-25 23:55:00|7569.9|7565.9|7571.4|7567.4|7572.4|7568.4|7569.9|7565.9|0
1750896000000|2025-06-26 00:00:00|7571.5|7567.5|7570.4|7566.4|7572.4|7568.4|7568.8|7564.8|0
1750896300000|2025-06-26 00:05:00|7570.1|7566.1|7569|7565|7571.8|7567.8|7569|7565|0
1750896600000|2025-06-26 00:10:00|7569.3|7565.3|7572.7|7568.7|7572.7|7568.7|7568.7|7564.7|0
1750896900000|2025-06-26 00:15:00|7572.8|7568.8|7571.7|7568.7|7573.7|7569.7|7568.9|7565.9|0
1750897200000|2025-06-26 00:20:00|7570.3|7567.3|7570.3|7567.3|7571.8|7568.8|7568.9|7565.9|0
1750897500000|2025-06-26 00:25:00|7571|7568|7573.9|7570.9|7574.6|7571.6|7571|7568|0
1750897800000|2025-06-26 00:30:00|7574.6|7571.6|7573.2|7570.2|7575.3|7572.3|7571.7|7568.7|0
1750898100000|2025-06-26 00:35:00|7571.8|7568.8|7573.2|7570.2|7574.6|7571.6|7571.8|7568.8|0
1750898400000|2025-06-26 00:40:00|7573.9|7570.9|7574.6|7571.6|7574.6|7571.6|7573.2|7570.2|0
1750898700000|2025-06-26 00:45:00|7575.3|7572.3|7574.6|7571.6|7576|7573|7573.9|7570.9|0
1750899000000|2025-06-26 00:50:00|7573.9|7570.9|7571.8|7568.8|7574.6|7571.6|7570.4|7567.4|0
1750899300000|2025-06-26 00:55:00|7572.5|7569.5|7571.8|7568.8|7573.2|7570.2|7569.7|7566.7|0
1750899600000|2025-06-26 01:00:00|7573.2|7570.2|7574.6|7571.6|7576|7573|7572.5|7569.5|0
1750899900000|2025-06-26 01:05:00|7576|7573|7574.6|7571.6|7576|7573|7574.5|7571.5|0
1750900200000|2025-06-26 01:10:00|7576|7573|7574.5|7571.5|7576|7573|7574.5|7571.5|0
1750900500000|2025-06-26 01:15:00|7574.6|7571.6|7574.5|7571.5|7574.6|7571.6|7574.5|7571.5|0
1750900800000|2025-06-26 01:20:00|7573.1|7570.1|7573.1|7570.1|7573.1|7570.1|7571.7|7568.7|0
1750901100000|2025-06-26 01:25:00|7573.8|7570.8|7573.1|7570.1|7573.8|7570.8|7573.1|7570.1|0
1750901400000|2025-06-26 01:30:00|7572.4|7569.4|7570.3|7567.3|7573.1|7570.1|7568.9|7565.9|0
1750901700000|2025-06-26 01:35:00|7570.2|7567.2|7570.3|7567.3|7571.7|7568.7|7570.2|7567.2|0
1750902000000|2025-06-26 01:40:00|7571|7568|7571.7|7568.7|7571.7|7568.7|7568.9|7565.9|0
1750902300000|2025-06-26 01:45:00|7571.6|7568.6|7571.7|7568.7|7571.7|7568.7|7570.2|7567.2|0
1750902600000|2025-06-26 01:50:00|7571.6|7568.6|7571.7|7568.7|7571.7|7568.7|7571.6|7568.6|0
1750902900000|2025-06-26 01:55:00|7570.3|7567.3|7568.9|7565.9|7570.3|7567.3|7568.9|7565.9|0
1750903200000|2025-06-26 02:00:00|7570.3|7567.3|7570.4|7567.4|7570.4|7567.4|7570.3|7567.3|0
1750903500000|2025-06-26 02:05:00|7570.3|7567.3|7573.2|7570.2|7573.2|7570.2|7570.3|7567.3|0
1750903800000|2025-06-26 02:10:00|7573.3|7570.3|7571.8|7568.8|7574.7|7571.7|7571.8|7568.8|0
1750904100000|2025-06-26 02:15:00|7571.9|7568.9|7569|7566|7571.9|7568.9|7569|7566|0
1750904400000|2025-06-26 02:20:00|7568.3|7565.3|7567.6|7564.6|7569|7566|7566.9|7563.9|0
1750904700000|2025-06-26 02:25:00|7569|7566|7569|7566|7569|7566|7567.6|7564.6|0
1750905000000|2025-06-26 02:30:00|7567.6|7564.6|7569|7566|7569|7566|7567.6|7564.6|0
1750905300000|2025-06-26 02:35:00|7568.3|7565.3|7567.6|7564.6|7568.3|7565.3|7567.6|7564.6|0
1750905600000|2025-06-26 02:40:00|7569|7566|7564.8|7561.8|7569|7566|7564.8|7561.8|0
1750905900000|2025-06-26 02:45:00|7565.5|7562.5|7564.8|7561.8|7565.5|7562.5|7564.8|7561.8|0
1750906200000|2025-06-26 02:50:00|7566.2|7563.2|7566.3|7563.3|7566.3|7563.3|7564.9|7561.9|0
1750906500000|2025-06-26 02:55:00|7566.2|7563.2|7567|7564|7567|7564|7566.2|7563.2|0
1750906800000|2025-06-26 03:00:00|7567.7|7564.7|7566.3|7563.3|7567.7|7564.7|7566.3|7563.3|0
1750907100000|2025-06-26 03:05:00|7567.7|7564.7|7567|7564|7569.1|7566.1|7567|7564|0
1750907400000|2025-06-26 03:10:00|7566.3|7563.3|7569.1|7566.1|7569.1|7566.1|7566.3|7563.3|0
1750907700000|2025-06-26 03:15:00|7569.2|7566.2|7569.9|7566.9|7569.9|7566.9|7569.2|7566.2|0
1750908000000|2025-06-26 03:20:00|7569.8|7566.8|7570.6|7567.6|7570.6|7567.6|7569.1|7566.1|0
1750908300000|2025-06-26 03:25:00|7569.9|7566.9|7570.6|7567.6|7570.6|7567.6|7569.2|7566.2|0
1750908900000|2025-06-26 03:35:00|7572|7569|7572|7569|7572.1|7569.1|7572|7569|0
1750909200000|2025-06-26 03:40:00|7573.4|7570.4|7573.4|7570.4|7573.4|7570.4|7573.4|7570.4|0
1750909500000|2025-06-26 03:45:00|7573.3|7570.3|7573.3|7570.3|7573.4|7570.4|7573.3|7570.3|0
1750909800000|2025-06-26 03:50:00|7572|7569|7573.3|7570.3|7573.4|7570.4|7571.9|7568.9|0
1750910100000|2025-06-26 03:55:00|7573.4|7570.4|7573.4|7570.4|7573.4|7570.4|7572|7569|0
1750910400000|2025-06-26 04:00:00|7572.7|7569.7|7570.5|7567.5|7572.7|7569.7|7570.5|7567.5|0
1750910700000|2025-06-26 04:05:00|7571.9|7568.9|7575.5|7572.5|7575.5|7572.5|7571.9|7568.9|0
1750911000000|2025-06-26 04:10:00|7574.8|7571.8|7574.8|7571.8|7575.5|7572.5|7573.4|7570.4|0
1750911300000|2025-06-26 04:15:00|7574.7|7571.7|7575.4|7572.4|7575.4|7572.4|7574.7|7571.7|0
1750911600000|2025-06-26 04:20:00|7574.7|7571.7|7576.8|7573.8|7577.5|7574.5|7574.7|7571.7|0
1750911900000|2025-06-26 04:25:00|7576.1|7573.1|7580.3|7577.3|7580.3|7577.3|7576.1|7573.1|0
1750912200000|2025-06-26 04:30:00|7578.9|7575.9|7578.9|7575.9|7580.3|7577.3|7578.9|7575.9|0
1750912500000|2025-06-26 04:35:00|7579.6|7576.6|7578.9|7575.9|7580.3|7577.3|7578.9|7575.9|0
1750912800000|2025-06-26 04:40:00|7578.2|7575.2|7578.3|7575.3|7579|7576|7577.6|7574.6|0
1750913100000|2025-06-26 04:45:00|7579|7576|7576.2|7573.2|7579|7576|7576.2|7573.2|0
1750913400000|2025-06-26 04:50:00|7576.9|7573.9|7577.6|7574.6|7577.6|7574.6|7576.2|7573.2|0
1750913700000|2025-06-26 04:55:00|7576.2|7573.2|7577.6|7574.6|7577.6|7574.6|7575.5|7572.5|0
1750914000000|2025-06-26 05:00:00|7576.2|7573.2|7576.2|7573.2|7576.2|7573.2|7576.2|7573.2|0
1750914300000|2025-06-26 05:05:00|7574.8|7571.8|7575.5|7572.5|7575.5|7572.5|7574.1|7571.1|0
1750914600000|2025-06-26 05:10:00|7574.8|7571.8|7576.2|7573.2|7577.6|7574.6|7574.8|7571.8|0
1750914900000|2025-06-26 05:15:00|7575.5|7572.5|7576.9|7573.9|7576.9|7573.9|7575.5|7572.5|0
1750915200000|2025-06-26 05:20:00|7576.2|7573.2|7577.6|7574.6|7577.6|7574.6|7576.2|7573.2|0
1750915500000|2025-06-26 05:25:00|7576.2|7573.2|7577.6|7574.6|7577.6|7574.6|7576.2|7573.2|0
1750915800000|2025-06-26 05:30:00|7576.9|7573.9|7579.7|7576.7|7579.7|7576.7|7576.2|7573.2|0
1750916100000|2025-06-26 05:35:00|7580.4|7577.4|7581.7|7578.7|7581.8|7578.8|7579|7576|0
1750916400000|2025-06-26 05:40:00|7580.4|7577.4|7581.1|7578.1|7583.2|7580.2|7580.3|7577.3|0
1750916700000|2025-06-26 05:45:00|7581.8|7578.8|7581.8|7578.8|7581.8|7578.8|7580.4|7577.4|0
1750917000000|2025-06-26 05:50:00|7583.2|7580.2|7583.2|7580.2|7583.2|7580.2|7581.8|7578.8|0
1750917300000|2025-06-26 05:55:00|7581.8|7578.8|7581.3|7578.3|7583.3|7580.3|7579.8|7576.8|0
1750917600000|2025-06-26 06:00:00|7581.2|7578.2|7580|7578|7583.7|7581.7|7573.7|7571.7|236
1750917900000|2025-06-26 06:05:00|7580.2|7578.2|7577.8|7575.8|7582.7|7580.7|7577.8|7575.8|103
1750918200000|2025-06-26 06:10:00|7578.1|7576.1|7578.2|7576.2|7579.8|7577.8|7576.2|7574.2|34
1750918500000|2025-06-26 06:15:00|7577.9|7575.9|7577.7|7575.7|7581.1|7579.1|7577.4|7575.4|88
1750918800000|2025-06-26 06:20:00|7577.9|7575.9|7579.7|7577.7|7580.4|7578.4|7577.4|7575.4|73
1750919100000|2025-06-26 06:25:00|7579.4|7577.4|7583.1|7581.1|7585.1|7583.1|7579.2|7577.2|98
1750919400000|2025-06-26 06:30:00|7582.9|7580.9|7581.6|7579.6|7585.3|7583.3|7579.1|7577.1|139
1750919700000|2025-06-26 06:35:00|7581.1|7579.1|7575.9|7573.9|7581.3|7579.3|7575.6|7573.6|57
1750920000000|2025-06-26 06:40:00|7575.7|7573.7|7579.6|7577.6|7579.8|7577.8|7573.4|7571.4|47
1750920300000|2025-06-26 06:45:00|7579.3|7577.3|7584|7582|7585.2|7583.2|7579.1|7577.1|87
1750920600000|2025-06-26 06:50:00|7584.3|7582.3|7584.1|7582.1|7588.6|7586.6|7583.9|7581.9|82
1750920900000|2025-06-26 06:55:00|7583.9|7581.9|7582|7580|7585.5|7583.5|7580|7578|80
1750921200000|2025-06-26 07:00:00|7581.8|7580.8|7590.3|7589.3|7598.3|7597.3|7577.6|7576.6|929
1750921500000|2025-06-26 07:05:00|7590.1|7589.1|7586.6|7585.6|7592.8|7591.8|7585.7|7584.7|421
1750921800000|2025-06-26 07:10:00|7586.8|7585.8|7586.9|7585.9|7592|7591|7585.5|7584.5|290
1750922100000|2025-06-26 07:15:00|7587.2|7586.2|7585.9|7584.9|7591.5|7590.5|7585.4|7584.4|338
1750922400000|2025-06-26 07:20:00|7585.6|7584.6|7573.6|7572.6|7585.9|7584.9|7573.4|7572.4|323
1750922700000|2025-06-26 07:25:00|7573.4|7572.4|7572.4|7571.4|7577.2|7576.2|7569.9|7568.9|477
1750923000000|2025-06-26 07:30:00|7573.5|7572.5|7562.5|7561.5|7578.3|7577.3|7562.5|7561.5|455
1750923300000|2025-06-26 07:35:00|7562.3|7561.3|7553.1|7552.1|7562.3|7561.3|7553.1|7552.1|545
1750923600000|2025-06-26 07:40:00|7553|7552|7564.8|7563.8|7566|7565|7550.7|7549.7|373
1750923900000|2025-06-26 07:45:00|7564.6|7563.6|7571|7570|7572|7571|7564.6|7563.6|345
1750924200000|2025-06-26 07:50:00|7569.8|7568.8|7562.6|7561.6|7571.2|7570.2|7561|7560|244
1750924500000|2025-06-26 07:55:00|7562.7|7561.7|7564.3|7563.3|7565.6|7564.6|7560.5|7559.5|226
1750924800000|2025-06-26 08:00:00|7565.2|7564.2|7570.6|7569.6|7572|7571|7564|7563|133
1750925100000|2025-06-26 08:05:00|7570.9|7569.9|7566.7|7565.7|7574.5|7573.5|7566.7|7565.7|199
1750925400000|2025-06-26 08:10:00|7566.4|7565.4|7565.7|7564.7|7573.4|7572.4|7564.7|7563.7|150
1750925700000|2025-06-26 08:15:00|7565.4|7564.4|7573.7|7572.7|7573.7|7572.7|7564.7|7563.7|230
1750926000000|2025-06-26 08:20:00|7574.2|7573.2|7573.2|7572.2|7576.7|7575.7|7571.4|7570.4|123
1750926300000|2025-06-26 08:25:00|7572.7|7571.7|7566.9|7565.9|7572.7|7571.7|7564.3|7563.3|159
1750926600000|2025-06-26 08:30:00|7567.1|7566.1|7565.9|7564.9|7569.1|7568.1|7564.8|7563.8|208
1750926900000|2025-06-26 08:35:00|7565.6|7564.6|7565.8|7564.8|7567.9|7566.9|7564.6|7563.6|182
1750927200000|2025-06-26 08:40:00|7566|7565|7571.8|7570.8|7572.6|7571.6|7565.3|7564.3|95
1750927500000|2025-06-26 08:45:00|7571.6|7570.6|7569.6|7568.6|7573.9|7572.9|7568.8|7567.8|134
1750927800000|2025-06-26 08:50:00|7569.3|7568.3|7565|7564|7572|7571|7563.6|7562.6|242
1750928100000|2025-06-26 08:55:00|7565.3|7564.3|7572|7571|7572.9|7571.9|7563.3|7562.3|135
1750928400000|2025-06-26 09:00:00|7572.3|7571.3|7572.7|7571.7|7574.7|7573.7|7571.4|7570.4|147
1750928700000|2025-06-26 09:05:00|7572.4|7571.4|7571.9|7570.9|7575.9|7574.9|7570.9|7569.9|174
1750929000000|2025-06-26 09:10:00|7572.1|7571.1|7573.5|7572.5|7575.2|7574.2|7572.1|7571.1|103
1750929300000|2025-06-26 09:15:00|7573.7|7572.7|7574.9|7573.9|7578.8|7577.8|7573|7572|125
1750929600000|2025-06-26 09:20:00|7574.7|7573.7|7574.6|7573.6|7576.6|7575.6|7573.1|7572.1|110
1750929900000|2025-06-26 09:25:00|7574.4|7573.4|7567.8|7566.8|7574.4|7573.4|7567.3|7566.3|120
1750930200000|2025-06-26 09:30:00|7568.2|7567.2|7568.8|7567.8|7569.3|7568.3|7562.6|7561.6|107
1750930500000|2025-06-26 09:35:00|7569.1|7568.1|7566.7|7565.7|7571.1|7570.1|7566.5|7565.5|71
1750930800000|2025-06-26 09:40:00|7566.5|7565.5|7569|7568|7569.6|7568.6|7564.8|7563.8|117
1750931100000|2025-06-26 09:45:00|7568.8|7567.8|7571.5|7570.5|7573.9|7572.9|7567.8|7566.8|212
1750931400000|2025-06-26 09:50:00|7571.3|7570.3|7575.4|7574.4|7576.9|7575.9|7570.7|7569.7|117
1750931700000|2025-06-26 09:55:00|7575.2|7574.2|7575.3|7574.3|7577.5|7576.5|7574.2|7573.2|118
1750932000000|2025-06-26 10:00:00|7575.6|7574.6|7576|7575|7578.1|7577.1|7573.3|7572.3|862
1750932300000|2025-06-26 10:05:00|7576.3|7575.3|7577|7576|7577.8|7576.8|7575.1|7574.1|104
1750932600000|2025-06-26 10:10:00|7576.9|7575.9|7577.8|7576.8|7579.8|7578.8|7574.8|7573.8|147
1750932900000|2025-06-26 10:15:00|7578.1|7577.1|7579.6|7578.6|7579.7|7578.7|7575.7|7574.7|747
1750933200000|2025-06-26 10:20:00|7579.7|7578.7|7583.1|7582.1|7584.1|7583.1|7579.7|7578.7|134
1750933500000|2025-06-26 10:25:00|7583.3|7582.3|7580.1|7579.1|7584.3|7583.3|7580.1|7579.1|65
1750933800000|2025-06-26 10:30:00|7580.2|7579.2|7582.6|7581.6|7584.7|7583.7|7579.8|7578.8|177
1750934100000|2025-06-26 10:35:00|7582.8|7581.8|7579|7578|7583.1|7582.1|7578.8|7577.8|123
1750934400000|2025-06-26 10:40:00|7579.2|7578.2|7574.1|7573.1|7579.7|7578.7|7573.3|7572.3|130
1750934700000|2025-06-26 10:45:00|7573.8|7572.8|7575|7574|7577.9|7576.9|7573.6|7572.6|203
1750935000000|2025-06-26 10:50:00|7575.2|7574.2|7568|7567|7575.9|7574.9|7567.9|7566.9|165
1750935300000|2025-06-26 10:55:00|7567.8|7566.8|7573.3|7572.3|7573.8|7572.8|7567|7566|129
1750935600000|2025-06-26 11:00:00|7572.7|7571.7|7570.5|7569.5|7575.5|7574.5|7569.7|7568.7|158
1750935900000|2025-06-26 11:05:00|7570.8|7569.8|7571.7|7570.7|7572.8|7571.8|7569.8|7568.8|75
1750936200000|2025-06-26 11:10:00|7571.4|7570.4|7577.4|7576.4|7577.8|7576.8|7571.2|7570.2|57
1750936500000|2025-06-26 11:15:00|7577.2|7576.2|7579.9|7578.9|7580.9|7579.9|7575.2|7574.2|78
1750936800000|2025-06-26 11:20:00|7579.5|7578.5|7577.3|7576.3|7581|7580|7576.8|7575.8|40
1750937100000|2025-06-26 11:25:00|7577.1|7576.1|7577.8|7576.8|7578.5|7577.5|7575.2|7574.2|78
1750937400000|2025-06-26 11:30:00|7578.2|7577.2|7575.8|7574.8|7578.4|7577.4|7572.8|7571.8|150
1750937700000|2025-06-26 11:35:00|7576.1|7575.1|7573.4|7572.4|7577.4|7576.4|7573.4|7572.4|101
1750938000000|2025-06-26 11:40:00|7573.3|7572.3|7571.5|7570.5|7573.3|7572.3|7569|7568|89
1750938300000|2025-06-26 11:45:00|7571.3|7570.3|7570.4|7569.4|7571.8|7570.8|7569|7568|148
1750938600000|2025-06-26 11:50:00|7570.6|7569.6|7576.9|7575.9|7577.5|7576.5|7570.6|7569.6|58
1750938900000|2025-06-26 11:55:00|7577.2|7576.2|7577.7|7576.7|7579.4|7578.4|7575.2|7574.2|75
1750939200000|2025-06-26 12:00:00|7577.2|7576.2|7572|7571|7578.2|7577.2|7571.8|7570.8|85
1750939500000|2025-06-26 12:05:00|7572.3|7571.3|7569.4|7568.4|7573.1|7572.1|7568.4|7567.4|112
1750939800000|2025-06-26 12:10:00|7570|7569|7569.3|7568.3|7574.8|7573.8|7569.3|7568.3|59
1750940100000|2025-06-26 12:15:00|7569.6|7568.6|7568.2|7567.2|7569.8|7568.8|7565|7564|109
1750940400000|2025-06-26 12:20:00|7568|7567|7566.9|7565.9|7569|7568|7565.2|7564.2|92
1750940700000|2025-06-26 12:25:00|7566.6|7565.6|7569.9|7568.9|7572.6|7571.6|7566.6|7565.6|169
1750941000000|2025-06-26 12:30:00|7570.1|7569.1|7562.3|7561.3|7574.1|7573.1|7559.3|7558.3|277
1750941300000|2025-06-26 12:35:00|7562.5|7561.5|7568.7|7567.7|7569.1|7568.1|7559.2|7558.2|230
1750941600000|2025-06-26 12:40:00|7568.5|7567.5|7561.8|7560.8|7569.1|7568.1|7560.8|7559.8|225
1750941900000|2025-06-26 12:45:00|7562.1|7561.1|7557.7|7556.7|7564.3|7563.3|7556.7|7555.7|266
1750942200000|2025-06-26 12:50:00|7558|7557|7547.3|7546.3|7558.3|7557.3|7547.3|7546.3|333
1750942500000|2025-06-26 12:55:00|7547.5|7546.5|7553|7552|7554.9|7553.9|7547.5|7546.5|215
1750942800000|2025-06-26 13:00:00|7552.9|7551.9|7555.8|7554.8|7557.3|7556.3|7550.4|7549.4|238
1750943100000|2025-06-26 13:05:00|7555.9|7554.9|7552.5|7551.5|7557.1|7556.1|7549.2|7548.2|169
1750943400000|2025-06-26 13:10:00|7552.4|7551.4|7555.2|7554.2|7557.7|7556.7|7551.2|7550.2|207
1750943700000|2025-06-26 13:15:00|7555.5|7554.5|7548.9|7547.9|7556.2|7555.2|7548.5|7547.5|129
1750944000000|2025-06-26 13:20:00|7549.1|7548.1|7550.4|7549.4|7551.6|7550.6|7546.9|7545.9|143
1750944300000|2025-06-26 13:25:00|7551.2|7550.2|7549.2|7548.2|7551.9|7550.9|7548.3|7547.3|203
1750944600000|2025-06-26 13:30:00|7549.1|7548.1|7554.5|7553.5|7554.8|7553.8|7541.2|7540.2|366
1750944900000|2025-06-26 13:35:00|7556|7555|7553.8|7552.8|7557.2|7556.2|7551.8|7550.8|230
1750945200000|2025-06-26 13:40:00|7553.6|7552.6|7550.1|7549.1|7555.9|7554.9|7547.1|7546.1|243
1750945500000|2025-06-26 13:45:00|7549.9|7548.9|7537.1|7536.1|7552.6|7551.6|7531|7530|707
1750945800000|2025-06-26 13:50:00|7537.8|7536.8|7541.1|7540.1|7543.6|7542.6|7536.3|7535.3|278
1750946100000|2025-06-26 13:55:00|7541.4|7540.4|7542.5|7541.5|7547.2|7546.2|7539.6|7538.6|281
1750946400000|2025-06-26 14:00:00|7541.6|7540.6|7550.2|7549.2|7551.8|7550.8|7541.6|7540.6|219
1750946700000|2025-06-26 14:05:00|7549.9|7548.9|7554|7553|7554.3|7553.3|7548.7|7547.7|174
1750947000000|2025-06-26 14:10:00|7554.2|7553.2|7556.5|7555.5|7557.4|7556.4|7551.1|7550.1|273
1750947300000|2025-06-26 14:15:00|7556.7|7555.7|7554|7553|7560.9|7559.9|7553.8|7552.8|205
1750947600000|2025-06-26 14:20:00|7554.2|7553.2|7548|7547|7557|7556|7546.7|7545.7|784
1750947900000|2025-06-26 14:25:00|7547.7|7546.7|7553.3|7552.3|7555.9|7554.9|7547.5|7546.5|164
1750948200000|2025-06-26 14:30:00|7553.4|7552.4|7558.8|7557.8|7560.3|7559.3|7552.9|7551.9|2787
1750948500000|2025-06-26 14:35:00|7558.5|7557.5|7565.7|7564.7|7565.7|7564.7|7557.2|7556.2|294
1750948800000|2025-06-26 14:40:00|7565.4|7564.4|7569.9|7568.9|7571|7570|7564.4|7563.4|273
1750949100000|2025-06-26 14:45:00|7569.6|7568.6|7568.4|7567.4|7572|7571|7567.5|7566.5|191
1750949400000|2025-06-26 14:50:00|7568.1|7567.1|7564.7|7563.7|7568.4|7567.4|7563.2|7562.2|294
1750949700000|2025-06-26 14:55:00|7564.5|7563.5|7559.8|7558.8|7564.6|7563.6|7559.8|7558.8|312
1750950000000|2025-06-26 15:00:00|7560.3|7559.3|7563.6|7562.6|7563.6|7562.6|7556.9|7555.9|163
1750950300000|2025-06-26 15:05:00|7563.3|7562.3|7567.1|7566.1|7567.3|7566.3|7561.1|7560.1|160
1750950600000|2025-06-26 15:10:00|7566.9|7565.9|7561.1|7560.1|7567.9|7566.9|7560.3|7559.3|184
1750950900000|2025-06-26 15:15:00|7561.4|7560.4|7563.8|7562.8|7564.4|7563.4|7560.9|7559.9|230
1750951200000|2025-06-26 15:20:00|7564|7563|7562.6|7561.6|7565.6|7564.6|7561.6|7560.6|453
1750951500000|2025-06-26 15:25:00|7562.3|7561.3|7561.4|7560.4|7564.1|7563.1|7560.6|7559.6|453
1750951800000|2025-06-26 15:30:00|7561.3|7559.3|7554.3|7552.3|7561.5|7559.5|7550.9|7548.9|2208
1750952100000|2025-06-26 15:35:00|7555|7553|7556.6|7554.6|7560|7558|7554.8|7552.8|1071
1750952400000|2025-06-26 15:40:00|7556.9|7554.9|7558.4|7556.4|7558.7|7556.7|7555.6|7553.6|134
1750952700000|2025-06-26 15:45:00|7558.7|7556.7|7559|7557|7561.6|7559.6|7558.5|7556.5|100
1750953000000|2025-06-26 15:50:00|7558.7|7556.7|7564.1|7562.1|7564.8|7562.8|7558.6|7556.6|211
1750953300000|2025-06-26 15:55:00|7564.3|7562.3|7564.5|7562.5|7565|7563|7562.9|7560.9|49
1750953600000|2025-06-26 16:00:00|7564.7|7562.7|7569.2|7567.2|7569.6|7567.6|7564.7|7562.7|100
1750953900000|2025-06-26 16:05:00|7569.5|7567.5|7568.6|7566.6|7570.5|7568.5|7566.7|7564.7|114
1750954200000|2025-06-26 16:10:00|7569.1|7567.1|7567.6|7565.6|7570.4|7568.4|7566.6|7564.6|71
1750954500000|2025-06-26 16:15:00|7567.8|7565.8|7567.4|7565.4|7569.3|7567.3|7566.6|7564.6|38
1750954800000|2025-06-26 16:20:00|7567.7|7565.7|7566.3|7564.3|7568.4|7566.4|7566.1|7564.1|50
1750955100000|2025-06-26 16:25:00|7566.5|7564.5|7566.7|7564.7|7568.4|7566.4|7565.9|7563.9|62
1750955400000|2025-06-26 16:30:00|7566.4|7564.4|7567.2|7565.2|7568.1|7566.1|7566.3|7564.3|35
1750955700000|2025-06-26 16:35:00|7567.5|7565.5|7562.3|7560.3|7567.5|7565.5|7562.3|7560.3|39
1750956000000|2025-06-26 16:40:00|7562|7560|7564.9|7562.9|7565.6|7563.6|7562|7560|68
1750956300000|2025-06-26 16:45:00|7564.7|7562.7|7566.5|7564.5|7567.2|7565.2|7564.1|7562.1|44
1750956600000|2025-06-26 16:50:00|7566.2|7564.2|7565.9|7563.9|7567.4|7565.4|7565.7|7563.7|41
1750956900000|2025-06-26 16:55:00|7565.7|7563.7|7566.9|7564.9|7567.5|7565.5|7565.1|7563.1|19
1750957200000|2025-06-26 17:00:00|7567.1|7565.1|7566.8|7564.8|7568.9|7566.9|7565.3|7563.3|31
1750957500000|2025-06-26 17:05:00|7567|7565|7569.3|7567.3|7569.3|7567.3|7565.8|7563.8|21
1750957800000|2025-06-26 17:10:00|7569.6|7567.6|7571|7569|7572.6|7570.6|7569.6|7567.6|84
1750958100000|2025-06-26 17:15:00|7571.2|7569.2|7571.8|7569.8|7573.7|7571.7|7569.4|7567.4|77
1750958400000|2025-06-26 17:20:00|7572|7570|7571.5|7569.5|7573|7571|7571|7569|45
1750958700000|2025-06-26 17:25:00|7571.7|7569.7|7570.4|7568.4|7571.7|7569.7|7569.4|7567.4|29
1750959000000|2025-06-26 17:30:00|7570.6|7568.6|7571|7569|7572.7|7570.7|7570|7568|30
1750959300000|2025-06-26 17:35:00|7571.3|7569.3|7571.8|7569.8|7572.5|7570.5|7570.7|7568.7|48
1750959600000|2025-06-26 17:40:00|7571.5|7569.5|7573|7571|7573.1|7571.1|7571|7569|29
1750959900000|2025-06-26 17:45:00|7573.2|7571.2|7570.3|7568.3|7573.4|7571.4|7570.3|7568.3|16
1750960200000|2025-06-26 17:50:00|7570.5|7568.5|7567.9|7565.9|7571.5|7569.5|7567.7|7565.7|14
1750960500000|2025-06-26 17:55:00|7567.6|7565.6|7567.1|7565.1|7568.8|7566.8|7566.3|7564.3|39
1750960800000|2025-06-26 18:00:00|7566.6|7564.6|7569.1|7567.1|7569.9|7567.9|7566.1|7564.1|66
1750961100000|2025-06-26 18:05:00|7569.3|7567.3|7571.3|7569.3|7572.8|7570.8|7568.6|7566.6|225
1750961400000|2025-06-26 18:10:00|7571.1|7569.1|7571.8|7569.8|7575.2|7573.2|7569.2|7567.2|169
1750961700000|2025-06-26 18:15:00|7571.6|7569.6|7570.1|7568.1|7574.1|7572.1|7569.9|7567.9|27
1750962000000|2025-06-26 18:20:00|7570.4|7568.4|7573|7571|7573.5|7571.5|7570.4|7568.4|27
1750962300000|2025-06-26 18:25:00|7572.5|7570.5|7569.5|7567.5|7572.8|7570.8|7569|7567|28
1750962600000|2025-06-26 18:30:00|7569.7|7567.7|7570.7|7568.7|7571.3|7569.3|7569.4|7567.4|23
1750962900000|2025-06-26 18:35:00|7571|7569|7570.3|7568.3|7571.9|7569.9|7569.7|7567.7|18
1750963200000|2025-06-26 18:40:00|7570.6|7568.6|7569.8|7567.8|7570.9|7568.9|7568.8|7566.8|20
1750963500000|2025-06-26 18:45:00|7570.1|7568.1|7568.2|7566.2|7572.1|7570.1|7566.9|7564.9|26
1750963800000|2025-06-26 18:50:00|7568.4|7566.4|7569.3|7567.3|7569.9|7567.9|7567.1|7565.1|39
1750964100000|2025-06-26 18:55:00|7569.7|7567.7|7570.3|7568.3|7571.3|7569.3|7568|7566|35
1750964400000|2025-06-26 19:00:00|7570.5|7568.5|7573.7|7571.7|7575|7573|7570.5|7568.5|82
1750964700000|2025-06-26 19:05:00|7574|7572|7573.3|7571.3|7574|7572|7571.5|7569.5|77
1750965000000|2025-06-26 19:10:00|7573.5|7571.5|7571.9|7569.9|7575.1|7573.1|7571.5|7569.5|44
1750965300000|2025-06-26 19:15:00|7571.6|7569.6|7574.2|7572.2|7574.2|7572.2|7570.1|7568.1|82
1750965600000|2025-06-26 19:20:00|7574.3|7572.3|7574.3|7572.3|7575.3|7573.3|7573.2|7571.2|58
1750965900000|2025-06-26 19:25:00|7574|7572|7573.6|7571.6|7574.8|7572.8|7573|7571|119
1750966200000|2025-06-26 19:30:00|7573.4|7571.4|7573.5|7571.5|7575.1|7573.1|7572.6|7570.6|108
1750966500000|2025-06-26 19:35:00|7573.2|7571.2|7574.2|7572.2|7574.6|7572.6|7571.5|7569.5|89
1750966800000|2025-06-26 19:40:00|7574.5|7572.5|7573.8|7571.8|7574.5|7572.5|7572.3|7570.3|44
1750967100000|2025-06-26 19:45:00|7573.5|7571.5|7575.8|7573.8|7576.3|7574.3|7573.5|7571.5|88
1750967400000|2025-06-26 19:50:00|7575|7573|7578.6|7576.6|7580.8|7578.8|7574.5|7572.5|219
1750967700000|2025-06-26 19:55:00|7577.9|7575.9|7580.3|7578.3|7582|7580|7577.1|7575.1|197
1750968000000|2025-06-26 20:00:00|7583.6|7579.6|7578.7|7574.7|7586.1|7582.1|7577|7573|0
1750968300000|2025-06-26 20:05:00|7578.8|7574.8|7579.7|7575.7|7580.8|7576.8|7578.3|7574.3|0
1750968600000|2025-06-26 20:10:00|7579.8|7575.8|7578|7574|7580|7576|7578|7574|0
1750968900000|2025-06-26 20:15:00|7578.3|7574.3|7580.8|7576.8|7581|7577|7577.3|7573.3|0
1750969200000|2025-06-26 20:20:00|7580.7|7576.7|7582.8|7578.8|7583.8|7579.8|7579.3|7575.3|0
1750969500000|2025-06-26 20:25:00|7582.3|7578.3|7582.3|7578.3|7582.8|7578.8|7581.3|7577.3|0
1750969800000|2025-06-26 20:30:00|7582.1|7578.1|7583.8|7579.8|7583.8|7579.8|7581.3|7577.3|0
1750970100000|2025-06-26 20:35:00|7584.1|7580.1|7584.4|7580.4|7584.4|7580.4|7583.1|7579.1|0
1750970400000|2025-06-26 20:40:00|7584.3|7580.3|7584.8|7580.8|7585.4|7581.4|7583.8|7579.8|0
1750970700000|2025-06-26 20:45:00|7584.4|7580.4|7585.4|7581.4|7586.4|7582.4|7584.4|7580.4|0
1750971000000|2025-06-26 20:50:00|7585.3|7581.3|7584.4|7580.4|7586.1|7582.1|7584.4|7580.4|0
1750971300000|2025-06-26 20:55:00|7584.8|7580.8|7585.5|7581.5|7585.8|7581.8|7583.3|7579.3|0
1750971600000|2025-06-26 21:00:00|7585.2|7581.2|7585.6|7581.6|7585.6|7581.6|7584.8|7580.8|0
1750971900000|2025-06-26 21:05:00|7586.2|7582.2|7585.9|7581.9|7586.6|7582.6|7585.8|7581.8|0
1750972200000|2025-06-26 21:10:00|7586.2|7582.2|7586.5|7582.5|7587.2|7583.2|7586.2|7582.2|0
1750972500000|2025-06-26 21:15:00|7587.2|7583.2|7587.8|7583.8|7587.8|7583.8|7586|7582|0
1750972800000|2025-06-26 21:20:00|7588.2|7584.2|7588.2|7584.2|7588.2|7584.2|7587|7583|0
1750973100000|2025-06-26 21:25:00|7588.1|7584.1|7588.3|7584.3|7588.3|7584.3|7587.5|7583.5|0
1750973400000|2025-06-26 21:30:00|7588.5|7584.5|7589.9|7585.9|7589.9|7585.9|7588.5|7584.5|0
1750973700000|2025-06-26 21:35:00|7590.1|7586.1|7590.2|7586.2|7591.2|7587.2|7590.1|7586.1|0
1750974000000|2025-06-26 21:40:00|7590.4|7586.4|7590.2|7586.2|7590.8|7586.8|7589.8|7585.8|0
1750974300000|2025-06-26 21:45:00|7590.5|7586.5|7588.1|7584.1|7590.5|7586.5|7587.8|7583.8|0
1750974600000|2025-06-26 21:50:00|7589.2|7585.2|7589.1|7585.1|7589.9|7585.9|7588.9|7584.9|0
1750974900000|2025-06-26 21:55:00|7589.3|7585.3|7589.8|7585.8|7590.1|7586.1|7589.1|7585.1|0
1750975200000|2025-06-26 22:00:00|7589.7|7585.7|7588.6|7584.6|7592.1|7588.1|7585.2|7581.2|0
1750975500000|2025-06-26 22:05:00|7588.7|7584.7|7592.2|7588.2|7592.8|7588.8|7588.1|7584.1|0
1750975800000|2025-06-26 22:10:00|7592.4|7588.4|7590.2|7586.2|7593.5|7589.5|7589.6|7585.6|0
1750976100000|2025-06-26 22:15:00|7590.4|7586.4|7592.1|7588.1|7592.4|7588.4|7589.6|7585.6|0
1750976400000|2025-06-26 22:20:00|7592.4|7588.4|7593.8|7589.8|7594.1|7590.1|7591.4|7587.4|0
1750976700000|2025-06-26 22:25:00|7593.9|7589.9|7596.1|7592.1|7598.4|7594.4|7592.8|7588.8|0
1750977000000|2025-06-26 22:30:00|7595.8|7591.8|7594.8|7590.8|7596.1|7592.1|7594.1|7590.1|0
1750977300000|2025-06-26 22:35:00|7594.9|7590.9|7594.8|7590.8|7596.4|7592.4|7594.1|7590.1|0
1750977600000|2025-06-26 22:40:00|7594.5|7590.5|7593.1|7589.1|7596.2|7592.2|7592.9|7588.9|0
1750977900000|2025-06-26 22:45:00|7592.9|7588.9|7593.8|7589.8|7594.4|7590.4|7592.8|7588.8|0
1750978200000|2025-06-26 22:50:00|7594.1|7590.1|7594.1|7590.1|7595.2|7591.2|7593.4|7589.4|0
1750978500000|2025-06-26 22:55:00|7594.4|7590.4|7593.1|7589.1|7594.8|7590.8|7592.8|7588.8|0
1750978800000|2025-06-26 23:00:00|7592.8|7588.8|7593.1|7589.1|7594.8|7590.8|7592.1|7588.1|0
1750979100000|2025-06-26 23:05:00|7592.4|7588.4|7592.1|7588.1|7592.4|7588.4|7590.6|7586.6|0
1750979400000|2025-06-26 23:10:00|7591.9|7587.9|7589.1|7585.1|7591.9|7587.9|7588.6|7584.6|0
1750979700000|2025-06-26 23:15:00|7589|7585|7588.1|7584.1|7589.1|7585.1|7587.3|7583.3|0
1750980000000|2025-06-26 23:20:00|7588.2|7584.2|7589.9|7585.9|7590.6|7586.6|7588.1|7584.1|0
1750980300000|2025-06-26 23:25:00|7589.6|7585.6|7590.3|7586.3|7590.9|7586.9|7588.3|7584.3|0
1750980600000|2025-06-26 23:30:00|7590.1|7586.1|7589.3|7585.3|7590.4|7586.4|7588.1|7584.1|0
1750980900000|2025-06-26 23:35:00|7589.2|7585.2|7588.3|7584.3|7589.5|7585.5|7588.1|7584.1|0
1750981200000|2025-06-26 23:40:00|7588.2|7584.2|7589.3|7585.3|7589.6|7585.6|7587.6|7583.6|0
1750981500000|2025-06-26 23:45:00|7589.1|7585.1|7588.3|7584.3|7590.1|7586.1|7588.3|7584.3|0
1750981800000|2025-06-26 23:50:00|7588.5|7584.5|7588.6|7584.6|7589.1|7585.1|7585.3|7581.3|0
1750982100000|2025-06-26 23:55:00|7588.9|7584.9|7587|7583|7589.1|7585.1|7586.8|7582.8|0
1750982400000|2025-06-27 00:00:00|7587.1|7583.1|7587|7583|7589.3|7585.3|7586.6|7582.6|0
1750982700000|2025-06-27 00:05:00|7587.1|7583.1|7589.6|7585.6|7591.1|7587.1|7587.1|7583.1|0
1750983000000|2025-06-27 00:10:00|7589.9|7585.9|7585.3|7581.3|7590.4|7586.4|7585|7581|0
1750983300000|2025-06-27 00:15:00|7585.5|7581.5|7600.2|7597.2|7600.3|7597.3|7585.3|7581.3|0
1750983600000|2025-06-27 00:20:00|7600.3|7597.3|7600.2|7597.2|7603.1|7600.1|7600.2|7597.2|0
1750983900000|2025-06-27 00:25:00|7601.6|7598.6|7601.7|7598.7|7603.8|7600.8|7598.9|7595.9|0
1750984200000|2025-06-27 00:30:00|7603.1|7600.1|7603|7600|7605.2|7602.2|7600.2|7597.2|0
1750984500000|2025-06-27 00:35:00|7601.6|7598.6|7601.7|7598.7|7603.1|7600.1|7600.2|7597.2|0
1750984800000|2025-06-27 00:40:00|7600.3|7597.3|7596|7593|7600.3|7597.3|7596|7593|0
1750985100000|2025-06-27 00:45:00|7594.7|7591.7|7596.1|7593.1|7598.9|7595.9|7594.6|7591.6|0
1750985400000|2025-06-27 00:50:00|7595.4|7592.4|7593.2|7590.2|7595.4|7592.4|7592.5|7589.5|0
1750985700000|2025-06-27 00:55:00|7592.5|7589.5|7591.8|7588.8|7593.2|7590.2|7591.8|7588.8|0
1750986000000|2025-06-27 01:00:00|7591.1|7588.1|7593.2|7590.2|7593.2|7590.2|7590.4|7587.4|0
1750986300000|2025-06-27 01:05:00|7592.5|7589.5|7589.7|7586.7|7593.2|7590.2|7589|7586|0
1750986600000|2025-06-27 01:10:00|7589|7586|7587.6|7584.6|7590.4|7587.4|7587.6|7584.6|0
1750986900000|2025-06-27 01:15:00|7589|7586|7589|7586|7589|7586|7587.6|7584.6|0
1750987200000|2025-06-27 01:20:00|7589.1|7586.1|7587.6|7584.6|7589.1|7586.1|7586.2|7583.2|0
1750987500000|2025-06-27 01:25:00|7586.9|7583.9|7590.4|7587.4|7590.4|7587.4|7586.2|7583.2|0
1750987800000|2025-06-27 01:30:00|7587.6|7584.6|7589|7586|7589|7586|7587.6|7584.6|0
1750988100000|2025-06-27 01:35:00|7590.4|7587.4|7587.6|7584.6|7590.4|7587.4|7586.2|7583.2|0
1750988400000|2025-06-27 01:40:00|7586.9|7583.9|7591.8|7588.8|7591.8|7588.8|7586.9|7583.9|0
1750988700000|2025-06-27 01:45:00|7591.9|7588.9|7593.2|7590.2|7594.6|7591.6|7591.9|7588.9|0
1750989000000|2025-06-27 01:50:00|7593.3|7590.3|7596.1|7593.1|7596.1|7593.1|7593.2|7590.2|0
1750989300000|2025-06-27 01:55:00|7595.4|7592.4|7593.3|7590.3|7596.1|7593.1|7591.9|7588.9|0
1750989600000|2025-06-27 02:00:00|7593.2|7590.2|7594.7|7591.7|7594.7|7591.7|7592.5|7589.5|0
1750989900000|2025-06-27 02:05:00|7594|7591|7594.7|7591.7|7594.7|7591.7|7592.6|7589.6|0
1750990200000|2025-06-27 02:10:00|7594|7591|7594.7|7591.7|7594.7|7591.7|7593.3|7590.3|0
1750990500000|2025-06-27 02:15:00|7594.8|7591.8|7596.2|7593.2|7597.6|7594.6|7594.8|7591.8|0
1750990800000|2025-06-27 02:20:00|7596.9|7593.9|7593.4|7590.4|7597.6|7594.6|7593.4|7590.4|0
1750991400000|2025-06-27 02:30:00|7594.8|7591.8|7592|7589|7594.8|7591.8|7592|7589|0
1750991700000|2025-06-27 02:35:00|7590.6|7587.6|7590.6|7587.6|7592|7589|7590.6|7587.6|0
1750992000000|2025-06-27 02:40:00|7590.5|7587.5|7592|7589|7592|7589|7590.5|7587.5|0
1750992300000|2025-06-27 02:45:00|7593.4|7590.4|7592|7589|7593.4|7590.4|7591.3|7588.3|0
1750992600000|2025-06-27 02:50:00|7593.4|7590.4|7593.4|7590.4|7593.4|7590.4|7593.4|7590.4|0
1750992900000|2025-06-27 02:55:00|7592.7|7589.7|7592.1|7589.1|7593.5|7590.5|7592|7589|0
1750993200000|2025-06-27 03:00:00|7592|7589|7594.2|7591.2|7594.9|7591.9|7592|7589|0
1750993500000|2025-06-27 03:05:00|7594.9|7591.9|7593.5|7590.5|7594.9|7591.9|7592.1|7589.1|0
1750993800000|2025-06-27 03:10:00|7592.1|7589.1|7590.7|7587.7|7592.1|7589.1|7590.7|7587.7|0
1750994100000|2025-06-27 03:15:00|7592.8|7589.8|7592.1|7589.1|7593.5|7590.5|7592.1|7589.1|0
1750994400000|2025-06-27 03:20:00|7593.5|7590.5|7592.1|7589.1|7593.5|7590.5|7592.1|7589.1|0
1750994700000|2025-06-27 03:25:00|7593.5|7590.5|7593.5|7590.5|7593.5|7590.5|7593.5|7590.5|0
1750995000000|2025-06-27 03:30:00|7594.9|7591.9|7596.2|7593.2|7597.7|7594.7|7594.9|7591.9|0
1750995300000|2025-06-27 03:35:00|7596.3|7593.3|7596.3|7593.3|7597.7|7594.7|7596.2|7593.2|0
1750995600000|2025-06-27 03:40:00|7597.7|7594.7|7597.7|7594.7|7599.1|7596.1|7596.3|7593.3|0
1750995900000|2025-06-27 03:45:00|7596.3|7593.3|7594.8|7591.8|7596.3|7593.3|7594.8|7591.8|0
1750996200000|2025-06-27 03:50:00|7594.9|7591.9|7594.8|7591.8|7594.9|7591.9|7594.8|7591.8|0
1750996500000|2025-06-27 03:55:00|7594.9|7591.9|7596.2|7593.2|7596.2|7593.2|7594.8|7591.8|0
1750996800000|2025-06-27 04:00:00|7595.5|7592.5|7594.8|7591.8|7596.2|7593.2|7594.8|7591.8|0
1750997100000|2025-06-27 04:05:00|7596.2|7593.2|7596.2|7593.2|7596.2|7593.2|7596.2|7593.2|0
1750997400000|2025-06-27 04:10:00|7595.5|7592.5|7594.8|7591.8|7596.2|7593.2|7593.4|7590.4|0
1750998300000|2025-06-27 04:25:00|7593.4|7590.4|7592|7589|7593.4|7590.4|7592|7589|0
1750998600000|2025-06-27 04:30:00|7593.4|7590.4|7592|7589|7593.4|7590.4|7592|7589|0
1750998900000|2025-06-27 04:35:00|7592.1|7589.1|7593.4|7590.4|7593.5|7590.5|7592|7589|0
1750999200000|2025-06-27 04:40:00|7593.5|7590.5|7593.4|7590.4|7593.5|7590.5|7593.4|7590.4|0
1750999500000|2025-06-27 04:45:00|7593.5|7590.5|7592.1|7589.1|7593.5|7590.5|7592|7589|0
1750999800000|2025-06-27 04:50:00|7590.7|7587.7|7589.3|7586.3|7590.7|7587.7|7589.3|7586.3|0
1751000100000|2025-06-27 04:55:00|7589.2|7586.2|7587.8|7584.8|7589.3|7586.3|7587.8|7584.8|0
1751000400000|2025-06-27 05:00:00|7590.6|7587.6|7590.6|7587.6|7590.6|7587.6|7589.9|7586.9|0
1751000700000|2025-06-27 05:05:00|7590.7|7587.7|7590.7|7587.7|7590.7|7587.7|7589.3|7586.3|0
1751001000000|2025-06-27 05:10:00|7590.6|7587.6|7592.1|7589.1|7592.1|7589.1|7590.6|7587.6|0
1751001300000|2025-06-27 05:15:00|7590.7|7587.7|7590.6|7587.6|7590.7|7587.7|7589.2|7586.2|0
1751001600000|2025-06-27 05:20:00|7590.7|7587.7|7590.6|7587.6|7592|7589|7589.2|7586.2|0
1751001900000|2025-06-27 05:25:00|7589.2|7586.2|7592|7589|7592.8|7589.8|7589.2|7586.2|0
1751002200000|2025-06-27 05:30:00|7593.4|7590.4|7593.5|7590.5|7593.5|7590.5|7592.1|7589.1|0
1751002500000|2025-06-27 05:35:00|7593.4|7590.4|7594.9|7591.9|7596.3|7593.3|7592|7589|0
1751002800000|2025-06-27 05:40:00|7595|7592|7596.3|7593.3|7596.4|7593.4|7594.9|7591.9|0
1751003100000|2025-06-27 05:45:00|7596.4|7593.4|7599.1|7596.1|7599.8|7596.8|7596.3|7593.3|0
1751003400000|2025-06-27 05:50:00|7600.5|7597.5|7596.4|7593.4|7600.5|7597.5|7595|7592|0
1751003700000|2025-06-27 05:55:00|7595.7|7592.7|7594.9|7591.9|7597.8|7594.8|7593.6|7590.6|0
1751004000000|2025-06-27 06:00:00|7595.4|7591.4|7594.3|7592.3|7595.8|7593.8|7589|7587|289
1751004300000|2025-06-27 06:05:00|7594.5|7592.5|7598.3|7596.3|7599|7597|7594|7592|91
1751004600000|2025-06-27 06:10:00|7598|7596|7603|7601|7605.4|7603.4|7597|7595|130
1751004900000|2025-06-27 06:15:00|7602.7|7600.7|7603.4|7601.4|7607.9|7605.9|7602.5|7600.5|140
1751005200000|2025-06-27 06:20:00|7604.7|7602.7|7603.7|7601.7|7605.2|7603.2|7602.4|7600.4|55
1751005500000|2025-06-27 06:25:00|7603.4|7601.4|7602.4|7600.4|7603.6|7601.6|7601.1|7599.1|35
1751005800000|2025-06-27 06:30:00|7603.4|7601.4|7610.6|7608.6|7612|7610|7603.4|7601.4|82
1751006100000|2025-06-27 06:35:00|7610.9|7608.9|7610.5|7608.5|7612.2|7610.2|7609.7|7607.7|24
1751006400000|2025-06-27 06:40:00|7610.7|7608.7|7615.1|7613.1|7615.8|7613.8|7610.4|7608.4|81
1751006700000|2025-06-27 06:45:00|7613.6|7611.6|7610.3|7608.3|7613.9|7611.9|7608.1|7606.1|151
1751007000000|2025-06-27 06:50:00|7610.1|7608.1|7611|7609|7613.4|7611.4|7609.4|7607.4|53
1751007300000|2025-06-27 06:55:00|7611.3|7609.3|7607|7605|7615.7|7613.7|7605.3|7603.3|253
1751007600000|2025-06-27 07:00:00|7606.7|7605.7|7621.3|7620.3|7623|7622|7605.7|7604.7|1210
1751007900000|2025-06-27 07:05:00|7620.8|7619.8|7627.2|7626.2|7628.6|7627.6|7619.8|7618.8|618
1751008200000|2025-06-27 07:10:00|7627|7626|7632.6|7631.6|7633.1|7632.1|7623.7|7622.7|501
1751008500000|2025-06-27 07:15:00|7632.8|7631.8|7641.1|7640.1|7641.1|7640.1|7627.1|7626.1|681
1751008800000|2025-06-27 07:20:00|7640.8|7639.8|7654|7653|7655.5|7654.5|7640.8|7639.8|785
1751009100000|2025-06-27 07:25:00|7653.7|7652.7|7659.3|7658.3|7660.5|7659.5|7650.7|7649.7|545
1751009400000|2025-06-27 07:30:00|7659.5|7658.5|7661.5|7660.5|7666|7665|7656.5|7655.5|759
1751009700000|2025-06-27 07:35:00|7661.3|7660.3|7657|7656|7665.5|7664.5|7656.8|7655.8|502
1751010000000|2025-06-27 07:40:00|7656.9|7655.9|7659.6|7658.6|7660.8|7659.8|7654.8|7653.8|427
1751010300000|2025-06-27 07:45:00|7659.4|7658.4|7653.9|7652.9|7659.4|7658.4|7648.2|7647.2|357
1751010600000|2025-06-27 07:50:00|7654.3|7653.3|7660.5|7659.5|7660.5|7659.5|7654.2|7653.2|217
1751010900000|2025-06-27 07:55:00|7660.2|7659.2|7665.8|7664.8|7666.7|7665.7|7659.6|7658.6|231
1751011200000|2025-06-27 08:00:00|7665.3|7664.3|7661.9|7660.9|7666.9|7665.9|7657.8|7656.8|276
1751011500000|2025-06-27 08:05:00|7662.2|7661.2|7655.7|7654.7|7662.2|7661.2|7655|7654|224
1751011800000|2025-06-27 08:10:00|7656.5|7655.5|7664.4|7663.4|7665.5|7664.5|7654.6|7653.6|178
1751012100000|2025-06-27 08:15:00|7664.2|7663.2|7660|7659|7665|7664|7658.5|7657.5|141
1751012400000|2025-06-27 08:20:00|7659.4|7658.4|7655|7654|7659.9|7658.9|7652.8|7651.8|148
1751012700000|2025-06-27 08:25:00|7654.7|7653.7|7649.6|7648.6|7655.1|7654.1|7648.8|7647.8|130
1751013000000|2025-06-27 08:30:00|7650|7649|7643.8|7642.8|7651.1|7650.1|7643.5|7642.5|245
1751013300000|2025-06-27 08:35:00|7643.5|7642.5|7647.6|7646.6|7648.9|7647.9|7642.2|7641.2|154
1751013600000|2025-06-27 08:40:00|7647.5|7646.5|7651.8|7650.8|7652.4|7651.4|7646.9|7645.9|131
1751013900000|2025-06-27 08:45:00|7651.5|7650.5|7659|7658|7659.6|7658.6|7651.3|7650.3|151
1751014200000|2025-06-27 08:50:00|7658.5|7657.5|7658|7657|7659|7658|7653.6|7652.6|213
1751014500000|2025-06-27 08:55:00|7658.2|7657.2|7664.6|7663.6|7664.6|7663.6|7657.5|7656.5|222
1751014800000|2025-06-27 09:00:00|7665|7664|7659.5|7658.5|7667|7666|7659.5|7658.5|301
1751015100000|2025-06-27 09:05:00|7659.3|7658.3|7660.1|7659.1|7661.5|7660.5|7657.1|7656.1|183
1751015400000|2025-06-27 09:10:00|7660.6|7659.6|7659.4|7658.4|7662.3|7661.3|7657.5|7656.5|100
1751015700000|2025-06-27 09:15:00|7659.6|7658.6|7659.5|7658.5|7663.4|7662.4|7658.9|7657.9|99
1751016000000|2025-06-27 09:20:00|7659.3|7658.3|7662.6|7661.6|7662.8|7661.8|7658.1|7657.1|122
1751016300000|2025-06-27 09:25:00|7662.8|7661.8|7663.3|7662.3|7664.9|7663.9|7660.9|7659.9|66
1751016600000|2025-06-27 09:30:00|7663.2|7662.2|7664.1|7663.1|7665.7|7664.7|7661.8|7660.8|85
1751016900000|2025-06-27 09:35:00|7664.3|7663.3|7664.5|7663.5|7666.6|7665.6|7662.6|7661.6|101
1751017200000|2025-06-27 09:40:00|7664.6|7663.6|7664.5|7663.5|7665.5|7664.5|7662.7|7661.7|91
1751017500000|2025-06-27 09:45:00|7664.3|7663.3|7665.9|7664.9|7666.9|7665.9|7663.3|7662.3|228
1751017800000|2025-06-27 09:50:00|7665.7|7664.7|7666.1|7665.1|7667.4|7666.4|7662.6|7661.6|351
1751018100000|2025-06-27 09:55:00|7665.6|7664.6|7661|7660|7665.6|7664.6|7658.5|7657.5|146
1751018400000|2025-06-27 10:00:00|7662.2|7661.2|7657.9|7656.9|7665.5|7664.5|7651.8|7650.8|262
1751018700000|2025-06-27 10:05:00|7658.2|7657.2|7653.3|7652.3|7659.2|7658.2|7652.3|7651.3|235
1751019000000|2025-06-27 10:10:00|7652.5|7651.5|7649.3|7648.3|7654|7653|7646.5|7645.5|128
1751019300000|2025-06-27 10:15:00|7649.5|7648.5|7652.4|7651.4|7653.2|7652.2|7647.8|7646.8|143
1751019600000|2025-06-27 10:20:00|7652.2|7651.2|7653.5|7652.5|7656.2|7655.2|7651.2|7650.2|1111
1751019900000|2025-06-27 10:25:00|7653.3|7652.3|7651.1|7650.1|7653.8|7652.8|7649.9|7648.9|115
1751020200000|2025-06-27 10:30:00|7651|7650|7651.6|7650.6|7655.5|7654.5|7648.8|7647.8|180
1751020500000|2025-06-27 10:35:00|7651.9|7650.9|7654.8|7653.8|7655.1|7654.1|7651.9|7650.9|137
1751020800000|2025-06-27 10:40:00|7654.4|7653.4|7653.5|7652.5|7655.4|7654.4|7650.8|7649.8|102
1751021100000|2025-06-27 10:45:00|7653|7652|7655.8|7654.8|7657.4|7656.4|7652.3|7651.3|129
1751021400000|2025-06-27 10:50:00|7656|7655|7657.8|7656.8|7659.4|7658.4|7655.2|7654.2|92
1751021700000|2025-06-27 10:55:00|7658.1|7657.1|7657.7|7656.7|7659.5|7658.5|7655.8|7654.8|79
1751022000000|2025-06-27 11:00:00|7657.8|7656.8|7658.2|7657.2|7661.4|7660.4|7656.6|7655.6|185
1751022300000|2025-06-27 11:05:00|7657.9|7656.9|7657.2|7656.2|7659.7|7658.7|7656.7|7655.7|48
1751022600000|2025-06-27 11:10:00|7657.3|7656.3|7657.5|7656.5|7659.2|7658.2|7657.1|7656.1|41
1751022900000|2025-06-27 11:15:00|7657.2|7656.2|7657.1|7656.1|7657.5|7656.5|7653.3|7652.3|69
1751023200000|2025-06-27 11:20:00|7656.9|7655.9|7657.9|7656.9|7659.2|7658.2|7656.2|7655.2|74
1751023500000|2025-06-27 11:25:00|7657.7|7656.7|7658.6|7657.6|7659.4|7658.4|7657.1|7656.1|59
1751023800000|2025-06-27 11:30:00|7658.4|7657.4|7661|7660|7662|7661|7657.5|7656.5|95
1751024100000|2025-06-27 11:35:00|7661.3|7660.3|7658.7|7657.7|7661.8|7660.8|7657.2|7656.2|112
1751024400000|2025-06-27 11:40:00|7658.6|7657.6|7659|7658|7661.5|7660.5|7658|7657|252
1751024700000|2025-06-27 11:45:00|7658.7|7657.7|7662.3|7661.3|7662.6|7661.6|7658.7|7657.7|64
1751025000000|2025-06-27 11:50:00|7662.1|7661.1|7668.6|7667.6|7668.6|7667.6|7661.9|7660.9|142
1751025300000|2025-06-27 11:55:00|7668.3|7667.3|7666.4|7665.4|7668.3|7667.3|7664.6|7663.6|124
1751025600000|2025-06-27 12:00:00|7666.3|7665.3|7659.8|7658.8|7666.3|7665.3|7658.3|7657.3|162
1751025900000|2025-06-27 12:05:00|7659.6|7658.6|7657.6|7656.6|7661.6|7660.6|7656.8|7655.8|90
1751026200000|2025-06-27 12:10:00|7657.8|7656.8|7659.8|7658.8|7661.8|7660.8|7656.5|7655.5|189
1751026500000|2025-06-27 12:15:00|7659.6|7658.6|7662.6|7661.6|7664.1|7663.1|7659.6|7658.6|80
1751026800000|2025-06-27 12:20:00|7662.1|7661.1|7671.8|7670.8|7671.8|7670.8|7661.1|7660.1|459
1751027100000|2025-06-27 12:25:00|7670.8|7669.8|7672.7|7671.7|7674.4|7673.4|7670.7|7669.7|180
1751027400000|2025-06-27 12:30:00|7672.1|7671.1|7664.2|7663.2|7672.8|7671.8|7662.2|7661.2|276
1751027700000|2025-06-27 12:35:00|7664.5|7663.5|7656.3|7655.3|7664.5|7663.5|7653.1|7652.1|150
1751028000000|2025-06-27 12:40:00|7657.2|7656.2|7654.6|7653.6|7658.4|7657.4|7654.1|7653.1|151
1751028300000|2025-06-27 12:45:00|7654.9|7653.9|7654.6|7653.6|7655.6|7654.6|7650.9|7649.9|169
1751028600000|2025-06-27 12:50:00|7654.3|7653.3|7656.2|7655.2|7656.7|7655.7|7653.4|7652.4|83
1751028900000|2025-06-27 12:55:00|7655.9|7654.9|7655.7|7654.7|7657.9|7656.9|7654.4|7653.4|115
1751029200000|2025-06-27 13:00:00|7655.5|7654.5|7656.4|7655.4|7657.9|7656.9|7654|7653|131
1751029500000|2025-06-27 13:05:00|7656.6|7655.6|7656.4|7655.4|7660|7659|7656.4|7655.4|136
1751029800000|2025-06-27 13:10:00|7656.6|7655.6|7660.4|7659.4|7661.4|7660.4|7656.1|7655.1|137
1751030100000|2025-06-27 13:15:00|7660.3|7659.3|7661.5|7660.5|7663.6|7662.6|7660.3|7659.3|147
1751030400000|2025-06-27 13:20:00|7661.3|7660.3|7663.5|7662.5|7663.8|7662.8|7661.3|7660.3|127
1751030700000|2025-06-27 13:25:00|7663.8|7662.8|7661.3|7660.3|7664.8|7663.8|7659.3|7658.3|273
1751031000000|2025-06-27 13:30:00|7661.4|7660.4|7657|7656|7661.4|7660.4|7655.5|7654.5|325
1751031300000|2025-06-27 13:35:00|7656.8|7655.8|7657|7656|7657.3|7656.3|7653|7652|263
1751031600000|2025-06-27 13:40:00|7657.1|7656.1|7657.5|7656.5|7658|7657|7654.5|7653.5|283
1751031900000|2025-06-27 13:45:00|7657.2|7656.2|7660.8|7659.8|7663|7662|7656.5|7655.5|181
1751032200000|2025-06-27 13:50:00|7661.1|7660.1|7666.8|7665.8|7666.8|7665.8|7660.6|7659.6|187
1751032500000|2025-06-27 13:55:00|7666.6|7665.6|7666.1|7665.1|7667.6|7666.6|7663.2|7662.2|242
1751032800000|2025-06-27 14:00:00|7666|7665|7669.5|7668.5|7671.2|7670.2|7665.7|7664.7|293
1751033100000|2025-06-27 14:05:00|7669.8|7668.8|7667.8|7666.8|7669.8|7668.8|7665.3|7664.3|260
1751033400000|2025-06-27 14:10:00|7667.7|7666.7|7664.2|7663.2|7669.9|7668.9|7664.2|7663.2|227
1751033700000|2025-06-27 14:15:00|7663.9|7662.9|7661.3|7660.3|7664.9|7663.9|7659.7|7658.7|1204
1751034000000|2025-06-27 14:20:00|7661.8|7660.8|7653.7|7652.7|7662.6|7661.6|7653.3|7652.3|248
1751034300000|2025-06-27 14:25:00|7654|7653|7656.1|7655.1|7656.8|7655.8|7653.4|7652.4|262
1751034600000|2025-06-27 14:30:00|7656.2|7655.2|7657.2|7656.2|7658.2|7657.2|7653.9|7652.9|453
1751034900000|2025-06-27 14:35:00|7657|7656|7669.1|7668.1|7685.3|7684.3|7655.6|7654.6|2202
1751035200000|2025-06-27 14:40:00|7668.3|7667.3|7675.1|7674.1|7676.4|7675.4|7668.3|7667.3|348
1751035500000|2025-06-27 14:45:00|7675.4|7674.4|7680.8|7679.8|7682|7681|7673.5|7672.5|390
1751035800000|2025-06-27 14:50:00|7681.1|7680.1|7673.8|7672.8|7681.6|7680.6|7672.4|7671.4|261
1751036100000|2025-06-27 14:55:00|7674.1|7673.1|7670.3|7669.3|7674.3|7673.3|7667.3|7666.3|857
1751036400000|2025-06-27 15:00:00|7670.6|7669.6|7677.1|7676.1|7678.9|7677.9|7670.6|7669.6|207
1751036700000|2025-06-27 15:05:00|7676.9|7675.9|7681.3|7680.3|7684.3|7683.3|7676.9|7675.9|335
1751037000000|2025-06-27 15:10:00|7680.6|7679.6|7686.6|7685.6|7688.1|7687.1|7680.6|7679.6|400
1751037300000|2025-06-27 15:15:00|7686.8|7685.8|7684.6|7683.6|7686.8|7685.8|7679.6|7678.6|526
1751037600000|2025-06-27 15:20:00|7685|7684|7686.2|7685.2|7688.1|7687.1|7683|7682|423
1751037900000|2025-06-27 15:25:00|7686.5|7685.5|7689|7688|7689.6|7688.6|7685|7684|734
1751038200000|2025-06-27 15:30:00|7689.1|7687.1|7691.5|7689.5|7693.5|7691.5|7685.9|7683.9|2147
1751038500000|2025-06-27 15:35:00|7691.2|7689.2|7699|7697|7702.5|7700.5|7691.2|7689.2|1125
1751038800000|2025-06-27 15:40:00|7700.8|7698.8|7705.1|7703.1|7707.1|7705.1|7699|7697|375
1751039100000|2025-06-27 15:45:00|7704.8|7702.8|7708.6|7706.6|7709.7|7707.7|7703|7701|173
1751039400000|2025-06-27 15:50:00|7708.8|7706.8|7709.4|7707.4|7709.9|7707.9|7707.6|7705.6|76
1751039700000|2025-06-27 15:55:00|7709.7|7707.7|7708.7|7706.7|7711.9|7709.9|7707.7|7705.7|213
1751040000000|2025-06-27 16:00:00|7707.5|7705.5|7709.2|7707.2|7709.6|7707.6|7706.2|7704.2|144
1751040300000|2025-06-27 16:05:00|7709|7707|7713.7|7711.7|7715|7713|7708.7|7706.7|146
1751040600000|2025-06-27 16:10:00|7713.5|7711.5|7712.6|7710.6|7713.5|7711.5|7709|7707|50
1751040900000|2025-06-27 16:15:00|7712.3|7710.3|7708.6|7706.6|7713.1|7711.1|7707.6|7705.6|81
1751041200000|2025-06-27 16:20:00|7708.9|7706.9|7709.4|7707.4|7711|7709|7707.9|7705.9|62
1751041500000|2025-06-27 16:25:00|7709.6|7707.6|7712.1|7710.1|7713.3|7711.3|7707.8|7705.8|76
1751041800000|2025-06-27 16:30:00|7711.9|7709.9|7707.2|7705.2|7712.1|7710.1|7707.2|7705.2|109
1751042100000|2025-06-27 16:35:00|7706.9|7704.9|7705.5|7703.5|7707.6|7705.6|7704|7702|103
1751042400000|2025-06-27 16:40:00|7705.7|7703.7|7703.8|7701.8|7707.4|7705.4|7703.8|7701.8|78
1751042700000|2025-06-27 16:45:00|7703.6|7701.6|7701.6|7699.6|7704.1|7702.1|7701.1|7699.1|66
1751043000000|2025-06-27 16:50:00|7701.8|7699.8|7701.5|7699.5|7702.9|7700.9|7701.2|7699.2|41
1751043300000|2025-06-27 16:55:00|7701.8|7699.8|7702.2|7700.2|7704.5|7702.5|7701|7699|55
1751043600000|2025-06-27 17:00:00|7702|7700|7700.9|7698.9|7702|7700|7697.7|7695.7|31
1751043900000|2025-06-27 17:05:00|7701.1|7699.1|7701.3|7699.3|7702.3|7700.3|7700.2|7698.2|30
1751044200000|2025-06-27 17:10:00|7701.6|7699.6|7702.1|7700.1|7703.5|7701.5|7700.2|7698.2|31
1751044500000|2025-06-27 17:15:00|7702.4|7700.4|7701.3|7699.3|7702.4|7700.4|7698.5|7696.5|74
1751044800000|2025-06-27 17:20:00|7701|7699|7702.8|7700.8|7703.3|7701.3|7699.8|7697.8|109
1751045100000|2025-06-27 17:25:00|7703.1|7701.1|7701.8|7699.8|7703.1|7701.1|7700.1|7698.1|89
1751045400000|2025-06-27 17:30:00|7701.3|7699.3|7703.4|7701.4|7705.6|7703.6|7701.2|7699.2|85
1751045700000|2025-06-27 17:35:00|7702.9|7700.9|7705.6|7703.6|7705.6|7703.6|7701.9|7699.9|65
1751046000000|2025-06-27 17:40:00|7705.8|7703.8|7702.8|7700.8|7708|7706|7698.3|7696.3|218
1751046300000|2025-06-27 17:45:00|7702.6|7700.6|7687.9|7685.9|7702.8|7700.8|7686.9|7684.9|296
1751046600000|2025-06-27 17:50:00|7687.7|7685.7|7689.2|7687.2|7690.9|7688.9|7685.5|7683.5|132
1751046900000|2025-06-27 17:55:00|7688.7|7686.7|7689.4|7687.4|7690.1|7688.1|7682|7680|62
1751047200000|2025-06-27 18:00:00|7689.6|7687.6|7691.2|7689.2|7693|7691|7686.1|7684.1|46
1751047500000|2025-06-27 18:05:00|7691.5|7689.5|7691.7|7689.7|7693.7|7691.7|7689.6|7687.6|95
1751047800000|2025-06-27 18:10:00|7691.5|7689.5|7687|7685|7692.8|7690.8|7685.2|7683.2|91
1751048100000|2025-06-27 18:15:00|7686.8|7684.8|7684.5|7682.5|7689.7|7687.7|7683.7|7681.7|101
1751048400000|2025-06-27 18:20:00|7684.3|7682.3|7683.8|7681.8|7686.3|7684.3|7682.7|7680.7|117
1751048700000|2025-06-27 18:25:00|7684.1|7682.1|7679|7677|7685.6|7683.6|7678.8|7676.8|24
1751049000000|2025-06-27 18:30:00|7679.3|7677.3|7680.6|7678.6|7681.4|7679.4|7673.9|7671.9|118
1751049300000|2025-06-27 18:35:00|7680.3|7678.3|7674.1|7672.1|7682.1|7680.1|7673.7|7671.7|76
1751049600000|2025-06-27 18:40:00|7673.9|7671.9|7675.4|7673.4|7675.4|7673.4|7669.4|7667.4|80
1751049900000|2025-06-27 18:45:00|7675.1|7673.1|7676.2|7674.2|7680.1|7678.1|7674.4|7672.4|57
1751050200000|2025-06-27 18:50:00|7676.5|7674.5|7674.6|7672.6|7676.5|7674.5|7670.9|7668.9|82
1751050500000|2025-06-27 18:55:00|7674.4|7672.4|7674.1|7672.1|7675.9|7673.9|7672|7670|79
1751050800000|2025-06-27 19:00:00|7673.9|7671.9|7675.7|7673.7|7677.1|7675.1|7672.9|7670.9|104
1751051100000|2025-06-27 19:05:00|7677.3|7675.3|7676.9|7674.9|7678.1|7676.1|7673.7|7671.7|81
1751051400000|2025-06-27 19:10:00|7676.7|7674.7|7682.3|7680.3|7682.4|7680.4|7676.2|7674.2|41
1751051700000|2025-06-27 19:15:00|7682.1|7680.1|7682.5|7680.5|7684.7|7682.7|7681|7679|43
1751052000000|2025-06-27 19:20:00|7682.8|7680.8|7686.3|7684.3|7686.4|7684.4|7682.5|7680.5|46
1751052300000|2025-06-27 19:25:00|7685.8|7683.8|7683.2|7681.2|7686.9|7684.9|7682.4|7680.4|100
1751052600000|2025-06-27 19:30:00|7683.4|7681.4|7684.5|7682.5|7685.5|7683.5|7683.2|7681.2|66
1751052900000|2025-06-27 19:35:00|7684.2|7682.2|7683.8|7681.8|7685.9|7683.9|7682.7|7680.7|90
1751053200000|2025-06-27 19:40:00|7684.5|7682.5|7687.7|7685.7|7688.5|7686.5|7684.5|7682.5|56
1751053500000|2025-06-27 19:45:00|7688|7686|7688.9|7686.9|7693.1|7691.1|7688|7686|100
1751053800000|2025-06-27 19:50:00|7688.6|7686.6|7695.2|7693.2|7695.7|7693.7|7688.6|7686.6|182
1751054100000|2025-06-27 19:55:00|7695.4|7693.4|7696.7|7694.7|7701.2|7699.2|7694.3|7692.3|151
1751054400000|2025-06-27 20:00:00|7699.5|7695.5|7695.4|7691.4|7700.4|7696.4|7691.7|7687.7|0
1751054700000|2025-06-27 20:05:00|7695.2|7691.2|7696.5|7692.5|7697.2|7693.2|7693.7|7689.7|0
1751055000000|2025-06-27 20:10:00|7696.4|7692.4|7695.2|7691.2|7697.5|7693.5|7693.7|7689.7|0
1751055300000|2025-06-27 20:15:00|7695.4|7691.4|7695.7|7691.7|7696.7|7692.7|7694.4|7690.4|0
1751055600000|2025-06-27 20:20:00|7695.4|7691.4|7693|7689|7696.2|7692.2|7693|7689|0
1751055900000|2025-06-27 20:25:00|7693.4|7689.4|7693|7689|7694|7690|7691.4|7687.4|0
1751056200000|2025-06-27 20:30:00|7692.7|7688.7|7696.2|7692.2|7697.8|7693.8|7692.7|7688.7|0
1751056500000|2025-06-27 20:35:00|7695.7|7691.7|7695.4|7691.4|7696.5|7692.5|7694.4|7690.4|0
1751056800000|2025-06-27 20:40:00|7695.5|7691.5|7694|7690|7696.5|7692.5|7694|7690|0
1751057100000|2025-06-27 20:45:00|7694.4|7690.4|7695.4|7691.4|7695.7|7691.7|7692.7|7688.7|0
1751057400000|2025-06-27 20:50:00|7695.2|7691.2|7696.5|7692.5|7697.5|7693.5|7695.2|7691.2|0
1751057700000|2025-06-27 20:55:00|7696.4|7692.4|7695.4|7691.4|7697.8|7693.8|7695.2|7691.2|0
1751234400000|2025-06-29 22:00:00|7706.9|7702.9|7707.7|7703.7|7709.4|7705.4|7706.8|7702.8|0
1751234700000|2025-06-29 22:05:00|7707.5|7703.5|7709.7|7705.7|7712.7|7708.7|7703.6|7699.6|0
1751235000000|2025-06-29 22:10:00|7709.5|7705.5|7709|7705|7709.8|7705.8|7706.9|7702.9|0
1751235300000|2025-06-29 22:15:00|7709.2|7705.2|7712.5|7708.5|7714|7710|7708.7|7704.7|0
1751235600000|2025-06-29 22:20:00|7712.9|7708.9|7713.9|7709.9|7714.2|7710.2|7712.5|7708.5|0
1751235900000|2025-06-29 22:25:00|7713.6|7709.6|7719.7|7715.7|7719.7|7715.7|7713.3|7709.3|0
1751236200000|2025-06-29 22:30:00|7719.8|7715.8|7720.7|7716.7|7721.8|7717.8|7718.9|7714.9|0
1751236500000|2025-06-29 22:35:00|7720.5|7716.5|7721.5|7717.5|7722.7|7718.7|7720.5|7716.5|0
1751236800000|2025-06-29 22:40:00|7721.7|7717.7|7721.4|7717.4|7723.1|7719.1|7721|7717|0
1751237100000|2025-06-29 22:45:00|7721.1|7717.1|7722|7718|7722|7718|7719.7|7715.7|0
1751237400000|2025-06-29 22:50:00|7722.3|7718.3|7723.3|7719.3|7723.7|7719.7|7720.3|7716.3|0
1751237700000|2025-06-29 22:55:00|7723.2|7719.2|7722.3|7718.3|7727.8|7723.8|7722.3|7718.3|0
1751238000000|2025-06-29 23:00:00|7722.5|7718.5|7726.8|7722.8|7726.8|7722.8|7721.7|7717.7|0
1751238300000|2025-06-29 23:05:00|7726.6|7722.6|7727.5|7723.5|7728.8|7724.8|7726.1|7722.1|0
1751238600000|2025-06-29 23:10:00|7727.6|7723.6|7728.5|7724.5|7730.2|7726.2|7727.1|7723.1|0
1751238900000|2025-06-29 23:15:00|7729.2|7725.2|7728.8|7724.8|7729.8|7725.8|7728.1|7724.1|0
1751239200000|2025-06-29 23:20:00|7728.9|7724.9|7723.7|7719.7|7728.9|7724.9|7722.3|7718.3|0
1751239500000|2025-06-29 23:25:00|7723.8|7719.8|7723.3|7719.3|7724.7|7720.7|7722.7|7718.7|0
1751239800000|2025-06-29 23:30:00|7723.7|7719.7|7721.7|7717.7|7723.7|7719.7|7721.7|7717.7|0
1751240100000|2025-06-29 23:35:00|7721.4|7717.4|7718.9|7714.9|7722.3|7718.3|7718.5|7714.5|0
1751240400000|2025-06-29 23:40:00|7719|7715|7718.1|7714.1|7720.5|7716.5|7718.1|7714.1|0
1751240700000|2025-06-29 23:45:00|7718.2|7714.2|7718.9|7714.9|7720|7716|7717.1|7713.1|0
1751241000000|2025-06-29 23:50:00|7719|7715|7718.9|7714.9|7719.5|7715.5|7716.4|7712.4|0
1751241300000|2025-06-29 23:55:00|7718.7|7714.7|7717.2|7713.2|7719.2|7715.2|7716.2|7712.2|0
1751241600000|2025-06-30 00:00:00|7716.8|7712.8|7715.1|7711.1|7717.2|7713.2|7714.1|7710.1|0
1751241900000|2025-06-30 00:05:00|7715.3|7711.3|7716.1|7712.1|7716.7|7712.7|7713.4|7709.4|0
1751242200000|2025-06-30 00:10:00|7716|7712|7712.7|7708.7|7716.4|7712.4|7710.8|7706.8|0
1751242500000|2025-06-30 00:15:00|7712.9|7708.9|7710.3|7707.3|7716.4|7712.9|7710.3|7707.3|0
1751242800000|2025-06-30 00:20:00|7711|7708|7711.7|7708.7|7711.7|7708.7|7710.2|7707.2|0
1751243100000|2025-06-30 00:25:00|7711.6|7708.6|7710.3|7707.3|7711.7|7708.7|7708.9|7705.9|0
1751243400000|2025-06-30 00:30:00|7708.9|7705.9|7711.8|7708.8|7711.8|7708.8|7708.9|7705.9|0
1751244000000|2025-06-30 00:40:00|7713.2|7710.2|7710.4|7707.4|7713.2|7710.2|7710.4|7707.4|0
1751244300000|2025-06-30 00:45:00|7711.1|7708.1|7710.4|7707.4|7711.1|7708.1|7709|7706|0
1751244600000|2025-06-30 00:50:00|7709|7706|7709|7706|7710.4|7707.4|7707.6|7704.6|0
1751244900000|2025-06-30 00:55:00|7707.6|7704.6|7706.2|7703.2|7709|7706|7706.2|7703.2|0
1751245200000|2025-06-30 01:00:00|7704.8|7701.8|7703.4|7700.4|7706.2|7703.2|7700.5|7697.5|0
1751245500000|2025-06-30 01:05:00|7703.3|7700.3|7703.4|7700.4|7704.8|7701.8|7703.3|7700.3|0
1751245800000|2025-06-30 01:10:00|7703.3|7700.3|7701.9|7698.9|7703.3|7700.3|7701.2|7698.2|0
1751246100000|2025-06-30 01:15:00|7703.3|7700.3|7704.7|7701.7|7704.7|7701.7|7701.9|7698.9|0
1751246400000|2025-06-30 01:20:00|7703.3|7700.3|7703.3|7700.3|7703.3|7700.3|7703.3|7700.3|0
1751246700000|2025-06-30 01:25:00|7701.9|7698.9|7701.9|7698.9|7701.9|7698.9|7701.9|7698.9|0
1751247000000|2025-06-30 01:30:00|7700.5|7697.5|7702|7699|7703.4|7700.4|7700.5|7697.5|0
1751247300000|2025-06-30 01:35:00|7703.4|7700.4|7702|7699|7703.4|7700.4|7702|7699|0
1751247600000|2025-06-30 01:40:00|7701.3|7698.3|7702|7699|7702|7699|7700.6|7697.6|0
1751247900000|2025-06-30 01:45:00|7701.3|7698.3|7699.2|7696.2|7702|7699|7699.2|7696.2|0
1751248200000|2025-06-30 01:50:00|7700.6|7697.6|7699.8|7696.8|7700.6|7697.6|7699.1|7696.1|0
1751248500000|2025-06-30 01:55:00|7699.1|7696.1|7699.2|7696.2|7699.2|7696.2|7697.7|7694.7|0
1751248800000|2025-06-30 02:00:00|7698.5|7695.5|7699.2|7696.2|7700.6|7697.6|7697.7|7694.7|0
1751249100000|2025-06-30 02:05:00|7697.8|7694.8|7703.5|7700.5|7703.5|7700.5|7697.8|7694.8|0
1751249400000|2025-06-30 02:10:00|7703.6|7700.6|7705|7702|7706.4|7703.4|7702.1|7699.1|0
1751249700000|2025-06-30 02:15:00|7703.6|7700.6|7705|7702|7705|7702|7703.5|7700.5|0
1751250000000|2025-06-30 02:20:00|7703.6|7700.6|7703.6|7700.6|7703.6|7700.6|7703.5|7700.5|0
1751250300000|2025-06-30 02:25:00|7703.5|7700.5|7702.1|7699.1|7703.6|7700.6|7702.1|7699.1|0
1751250600000|2025-06-30 02:30:00|7700.7|7697.7|7702.2|7699.2|7702.2|7699.2|7700.7|7697.7|0
1751250900000|2025-06-30 02:35:00|7702.9|7699.9|7703.6|7700.6|7703.6|7700.6|7702.9|7699.9|0
1751251200000|2025-06-30 02:40:00|7703.7|7700.7|7706.5|7703.5|7707.9|7704.9|7703.6|7700.6|0
1751251500000|2025-06-30 02:45:00|7705.1|7702.1|7706.5|7703.5|7706.5|7703.5|7705.1|7702.1|0
1751251800000|2025-06-30 02:50:00|7706.6|7703.6|7703.7|7700.7|7706.6|7703.6|7703.7|7700.7|0
1751252100000|2025-06-30 02:55:00|7703.6|7700.6|7703.7|7700.7|7703.7|7700.7|7702.2|7699.2|0
1751252400000|2025-06-30 03:00:00|7705.1|7702.1|7705.1|7702.1|7705.1|7702.1|7705.1|7702.1|0
1751252700000|2025-06-30 03:05:00|7703.7|7700.7|7705.1|7702.1|7705.1|7702.1|7703.6|7700.6|0
1751253000000|2025-06-30 03:10:00|7705|7702|7703.7|7700.7|7705.1|7702.1|7703.7|7700.7|0
1751253300000|2025-06-30 03:15:00|7703.6|7700.6|7705.1|7702.1|7705.1|7702.1|7702.2|7699.2|0
1751253600000|2025-06-30 03:20:00|7705.8|7702.8|7706.5|7703.5|7706.5|7703.5|7705.1|7702.1|0
1751253900000|2025-06-30 03:25:00|7705.1|7702.1|7703.7|7700.7|7705.1|7702.1|7703.7|7700.7|0
1751254200000|2025-06-30 03:30:00|7705.1|7702.1|7705.1|7702.1|7705.1|7702.1|7704.4|7701.4|0
1751254500000|2025-06-30 03:35:00|7706.5|7703.5|7705.1|7702.1|7706.5|7703.5|7705.1|7702.1|0
1751254800000|2025-06-30 03:40:00|7706.5|7703.5|7708|7705|7708|7705|7705.1|7702.1|0
1751255100000|2025-06-30 03:45:00|7707.9|7704.9|7706.6|7703.6|7708|7705|7706.6|7703.6|0
1751255400000|2025-06-30 03:50:00|7708|7705|7708|7705|7709.4|7706.4|7707.9|7704.9|0
1751255700000|2025-06-30 03:55:00|7707.9|7704.9|7706.5|7703.5|7707.9|7704.9|7706.5|7703.5|0
1751256000000|2025-06-30 04:00:00|7705.1|7702.1|7707.9|7704.9|7708|7705|7705.1|7702.1|0
1751256300000|2025-06-30 04:05:00|7708|7705|7708|7705|7708|7705|7707.9|7704.9|0
1751256600000|2025-06-30 04:10:00|7709.4|7706.4|7706.6|7703.6|7709.4|7706.4|7706.5|7703.5|0
1751256900000|2025-06-30 04:15:00|7706.5|7703.5|7706.6|7703.6|7707.9|7704.9|7706.5|7703.5|0
1751257200000|2025-06-30 04:20:00|7707.3|7704.3|7706.6|7703.6|7707.3|7704.3|7706.5|7703.5|0
1751257500000|2025-06-30 04:25:00|7707.3|7704.3|7707.3|7704.3|7707.9|7704.9|7707.2|7704.2|0
1751257800000|2025-06-30 04:30:00|7707.9|7704.9|7707.9|7704.9|7708|7705|7707.3|7704.3|0
1751258100000|2025-06-30 04:35:00|7708|7705|7710.8|7707.8|7710.8|7707.8|7708|7705|0
1751258700000|2025-06-30 04:45:00|7709.4|7706.4|7709.4|7706.4|7712.2|7709.2|7709.4|7706.4|0
1751259000000|2025-06-30 04:50:00|7708|7705|7707.9|7704.9|7708|7705|7706.5|7703.5|0
1751259300000|2025-06-30 04:55:00|7706.5|7703.5|7706.5|7703.5|7706.5|7703.5|7706.5|7703.5|0
1751259600000|2025-06-30 05:00:00|7705.1|7702.1|7705.2|7702.2|7706.5|7703.5|7705.1|7702.1|0
1751259900000|2025-06-30 05:05:00|7706.5|7703.5|7706.6|7703.6|7708|7705|7706.5|7703.5|0
1751260200000|2025-06-30 05:10:00|7707.3|7704.3|7710.8|7707.8|7710.8|7707.8|7706.6|7703.6|0
1751260500000|2025-06-30 05:15:00|7709.4|7706.4|7709.4|7706.4|7709.4|7706.4|7709.4|7706.4|0
1751260800000|2025-06-30 05:20:00|7708|7705|7705.1|7702.1|7708|7705|7705.1|7702.1|0
1751261100000|2025-06-30 05:25:00|7705.2|7702.2|7703.7|7700.7|7705.2|7702.2|7702.3|7699.3|0
1751261400000|2025-06-30 05:30:00|7703|7700|7705.1|7702.1|7705.1|7702.1|7702.3|7699.3|0
1751261700000|2025-06-30 05:35:00|7703|7700|7703.8|7700.8|7703.8|7700.8|7702.3|7699.3|0
1751262000000|2025-06-30 05:40:00|7703.9|7700.9|7701.1|7698.1|7703.9|7700.9|7701|7698|0
1751262300000|2025-06-30 05:45:00|7702.5|7699.5|7702.5|7699.5|7702.5|7699.5|7701.1|7698.1|0
1751262600000|2025-06-30 05:50:00|7701.1|7698.1|7699.7|7696.7|7701.1|7698.1|7699.7|7696.7|0
1751262900000|2025-06-30 05:55:00|7701.1|7698.1|7701.1|7698.1|7701.1|7698.1|7699.7|7696.7|0
1751263200000|2025-06-30 06:00:00|7699.7|7696.7|7714|7712|7719.8|7717.8|7698.8|7694.8|456
1751263500000|2025-06-30 06:05:00|7714.3|7712.3|7713.9|7711.9|7720.5|7718.5|7713.3|7711.3|168
1751263800000|2025-06-30 06:10:00|7714.1|7712.1|7714.4|7712.4|7716.9|7714.9|7710.9|7708.9|67
1751264100000|2025-06-30 06:15:00|7714.6|7712.6|7715.5|7713.5|7718.4|7716.4|7714.6|7712.6|46
1751264400000|2025-06-30 06:20:00|7715.8|7713.8|7716.1|7714.1|7716.4|7714.4|7714.3|7712.3|25
1751264700000|2025-06-30 06:25:00|7716.4|7714.4|7714.6|7712.6|7717.9|7715.9|7712.6|7710.6|29
1751265000000|2025-06-30 06:30:00|7715.1|7713.1|7717.8|7715.8|7720.6|7718.6|7715.1|7713.1|38
1751265300000|2025-06-30 06:35:00|7717.6|7715.6|7715.1|7713.1|7717.8|7715.8|7715.1|7713.1|7
1751265600000|2025-06-30 06:40:00|7715.3|7713.3|7712|7710|7715.6|7713.6|7711.7|7709.7|22
1751265900000|2025-06-30 06:45:00|7712.2|7710.2|7714.6|7712.6|7714.6|7712.6|7712.2|7710.2|25
1751266200000|2025-06-30 06:50:00|7714.8|7712.8|7715.7|7713.7|7717.8|7715.8|7714.6|7712.6|66
1751266500000|2025-06-30 06:55:00|7715.9|7713.9|7719|7717|7720.5|7718.5|7712.6|7710.6|123
1751266800000|2025-06-30 07:00:00|7718.3|7717.3|7711.5|7710.5|7718.8|7717.8|7700.3|7699.3|948
1751267100000|2025-06-30 07:05:00|7711.8|7710.8|7709.4|7708.4|7711.8|7710.8|7701.2|7700.2|266
1751267400000|2025-06-30 07:10:00|7709.3|7708.3|7700.6|7699.6|7709.5|7708.5|7700.1|7699.1|298
1751267700000|2025-06-30 07:15:00|7700.9|7699.9|7696.2|7695.2|7704.2|7703.2|7694.8|7693.8|322
1751268000000|2025-06-30 07:20:00|7697|7696|7692.5|7691.5|7698.8|7697.8|7689.5|7688.5|285
1751268300000|2025-06-30 07:25:00|7692.8|7691.8|7685.2|7684.2|7692.8|7691.8|7683|7682|260
1751268600000|2025-06-30 07:30:00|7686.2|7685.2|7681.8|7680.8|7687.6|7686.6|7680.4|7679.4|285
1751268900000|2025-06-30 07:35:00|7682|7681|7683.4|7682.4|7686.8|7685.8|7680.7|7679.7|309
1751269200000|2025-06-30 07:40:00|7683.2|7682.2|7693.4|7692.4|7693.7|7692.7|7682.9|7681.9|287
1751269500000|2025-06-30 07:45:00|7692.9|7691.9|7692.7|7691.7|7695.8|7694.8|7690.4|7689.4|166
1751269800000|2025-06-30 07:50:00|7692.3|7691.3|7690.3|7689.3|7692.5|7691.5|7685.8|7684.8|175
1751270100000|2025-06-30 07:55:00|7690.5|7689.5|7698|7697|7698.8|7697.8|7690.3|7689.3|217
1751270400000|2025-06-30 08:00:00|7698.3|7697.3|7706.6|7705.6|7709.8|7708.8|7698.3|7697.3|745
1751270700000|2025-06-30 08:05:00|7706.3|7705.3|7700.9|7699.9|7707.4|7706.4|7700.7|7699.7|851
1751271000000|2025-06-30 08:10:00|7700.1|7699.1|7701.2|7700.2|7703|7702|7694.5|7693.5|208
1751271300000|2025-06-30 08:15:00|7701|7700|7697.1|7696.1|7702.7|7701.7|7694.1|7693.1|134
1751271600000|2025-06-30 08:20:00|7697.7|7696.7|7691.3|7690.3|7698.2|7697.2|7691.3|7690.3|104
1751271900000|2025-06-30 08:25:00|7691.5|7690.5|7694.6|7693.6|7694.9|7693.9|7688.1|7687.1|215
1751272200000|2025-06-30 08:30:00|7694.4|7693.4|7692.3|7691.3|7694.7|7693.7|7688.8|7687.8|721
1751272500000|2025-06-30 08:35:00|7691.5|7690.5|7689.7|7688.7|7693|7692|7689.2|7688.2|737
1751272800000|2025-06-30 08:40:00|7689.8|7688.8|7690.8|7689.8|7693.6|7692.6|7688.4|7687.4|135
1751273100000|2025-06-30 08:45:00|7690.6|7689.6|7685.8|7684.8|7691|7690|7684.3|7683.3|182
1751273400000|2025-06-30 08:50:00|7686.1|7685.1|7679.5|7678.5|7687.1|7686.1|7679.5|7678.5|176
1751273700000|2025-06-30 08:55:00|7679.7|7678.7|7679.3|7678.3|7681.5|7680.5|7676.9|7675.9|210
1751274000000|2025-06-30 09:00:00|7678.8|7677.8|7682.4|7681.4|7683.6|7682.6|7678.3|7677.3|151
1751274300000|2025-06-30 09:05:00|7682.6|7681.6|7687.1|7686.1|7688.2|7687.2|7680.9|7679.9|159
1751274600000|2025-06-30 09:10:00|7686.8|7685.8|7687.6|7686.6|7688.1|7687.1|7683.7|7682.7|140
1751274900000|2025-06-30 09:15:00|7687.8|7686.8|7688.7|7687.7|7695.8|7694.8|7685.8|7684.8|249
1751275200000|2025-06-30 09:20:00|7688.9|7687.9|7686.5|7685.5|7690.2|7689.2|7685.9|7684.9|119
1751275500000|2025-06-30 09:25:00|7686.8|7685.8|7690.7|7689.7|7691.3|7690.3|7685.3|7684.3|140
1751275800000|2025-06-30 09:30:00|7690.8|7689.8|7687.9|7686.9|7690.9|7689.9|7687.4|7686.4|155
1751276100000|2025-06-30 09:35:00|7688.1|7687.1|7682|7681|7689.1|7688.1|7680.9|7679.9|126
1751276400000|2025-06-30 09:40:00|7682.2|7681.2|7682.3|7681.3|7683|7682|7681|7680|74
1751276700000|2025-06-30 09:45:00|7682.5|7681.5|7682.4|7681.4|7683.7|7682.7|7679.9|7678.9|126
1751277000000|2025-06-30 09:50:00|7682|7681|7677.9|7676.9|7682.3|7681.3|7676.7|7675.7|116
1751277300000|2025-06-30 09:55:00|7678.2|7677.2|7677.6|7676.6|7678.5|7677.5|7676.1|7675.1|123
1751277600000|2025-06-30 10:00:00|7677|7676|7678.3|7677.3|7681|7680|7676.3|7675.3|123
1751277900000|2025-06-30 10:05:00|7678.1|7677.1|7681.2|7680.2|7683.2|7682.2|7677.8|7676.8|134
1751278200000|2025-06-30 10:10:00|7681.5|7680.5|7683.4|7682.4|7685.4|7684.4|7680.5|7679.5|130
1751278500000|2025-06-30 10:15:00|7683.7|7682.7|7689.8|7688.8|7690.5|7689.5|7683.7|7682.7|108
1751278800000|2025-06-30 10:20:00|7689.9|7688.9|7687.8|7686.8|7691.6|7690.6|7686.6|7685.6|149
1751279100000|2025-06-30 10:25:00|7688.1|7687.1|7686.6|7685.6|7689.3|7688.3|7685.8|7684.8|87
1751279400000|2025-06-30 10:30:00|7686.8|7685.8|7686.3|7685.3|7688.9|7687.9|7685.4|7684.4|108
1751279700000|2025-06-30 10:35:00|7686.1|7685.1|7688.8|7687.8|7689.8|7688.8|7685.9|7684.9|132
1751280000000|2025-06-30 10:40:00|7689|7688|7693|7692|7693|7692|7688.9|7687.9|113
1751280300000|2025-06-30 10:45:00|7693.3|7692.3|7697.2|7696.2|7697.4|7696.4|7693|7692|116
1751280600000|2025-06-30 10:50:00|7696.9|7695.9|7700.2|7699.2|7701.4|7700.4|7696.2|7695.2|106
1751280900000|2025-06-30 10:55:00|7700.4|7699.4|7701.1|7700.1|7701.2|7700.2|7697.5|7696.5|92
1751281200000|2025-06-30 11:00:00|7701.3|7700.3|7696.6|7695.6|7703.4|7702.4|7696.3|7695.3|147
1751281500000|2025-06-30 11:05:00|7696.8|7695.8|7692.2|7691.2|7697.7|7696.7|7692.2|7691.2|122
1751281800000|2025-06-30 11:10:00|7692.5|7691.5|7693.7|7692.7|7695|7694|7690.5|7689.5|60
1751282100000|2025-06-30 11:15:00|7694|7693|7693.7|7692.7|7694.5|7693.5|7691.7|7690.7|90
1751282400000|2025-06-30 11:20:00|7693.3|7692.3|7694|7693|7695.3|7694.3|7690.6|7689.6|110
1751282700000|2025-06-30 11:25:00|7694.3|7693.3|7693.8|7692.8|7695.3|7694.3|7692.1|7691.1|46
1751283000000|2025-06-30 11:30:00|7694|7693|7690.3|7689.3|7694.3|7693.3|7689.3|7688.3|86
1751283300000|2025-06-30 11:35:00|7690.5|7689.5|7691.5|7690.5|7692.3|7691.3|7689|7688|53
1751283600000|2025-06-30 11:40:00|7691.8|7690.8|7695.6|7694.6|7696.7|7695.7|7691.5|7690.5|74
1751283900000|2025-06-30 11:45:00|7695.4|7694.4|7693.3|7692.3|7697|7696|7693.3|7692.3|28
1751284200000|2025-06-30 11:50:00|7692.9|7691.9|7694.9|7693.9|7697.9|7696.9|7692.9|7691.9|92
1751284500000|2025-06-30 11:55:00|7694.6|7693.6|7695.4|7694.4|7696.9|7695.9|7693.1|7692.1|121
1751284800000|2025-06-30 12:00:00|7695.7|7694.7|7695.1|7694.1|7698.5|7697.5|7694.6|7693.6|310
1751285100000|2025-06-30 12:05:00|7695.4|7694.4|7697.4|7696.4|7698.6|7697.6|7694.9|7693.9|54
1751285400000|2025-06-30 12:10:00|7697.6|7696.6|7699.8|7698.8|7700.4|7699.4|7697.4|7696.4|126
1751285700000|2025-06-30 12:15:00|7698.8|7697.8|7695.4|7694.4|7699.3|7698.3|7693.4|7692.4|106
1751286000000|2025-06-30 12:20:00|7695.8|7694.8|7695.2|7694.2|7696.8|7695.8|7693.2|7692.2|163
1751286300000|2025-06-30 12:25:00|7695.7|7694.7|7696.2|7695.2|7698.6|7697.6|7694.4|7693.4|91
1751286600000|2025-06-30 12:30:00|7696|7695|7692.1|7691.1|7696|7695|7690.6|7689.6|1119
1751286900000|2025-06-30 12:35:00|7691.9|7690.9|7691|7690|7693|7692|7689.1|7688.1|117
1751287200000|2025-06-30 12:40:00|7691.1|7690.1|7691.7|7690.7|7692|7691|7690.1|7689.1|119
1751287500000|2025-06-30 12:45:00|7692|7691|7688.3|7687.3|7692.2|7691.2|7687.6|7686.6|202
1751287800000|2025-06-30 12:50:00|7688.2|7687.2|7686.2|7685.2|7689.5|7688.5|7685|7684|152
1751288100000|2025-06-30 12:55:00|7686.5|7685.5|7684.2|7683.2|7687.8|7686.8|7682|7681|83
1751288400000|2025-06-30 13:00:00|7684.5|7683.5|7685.7|7684.7|7687.7|7686.7|7683.7|7682.7|133
1751288700000|2025-06-30 13:05:00|7686|7685|7690.9|7689.9|7692.7|7691.7|7684.1|7683.1|133
1751289000000|2025-06-30 13:10:00|7690.6|7689.6|7689.5|7688.5|7692.2|7691.2|7689|7688|103
1751289300000|2025-06-30 13:15:00|7689.8|7688.8|7687.9|7686.9|7690.8|7689.8|7684.2|7683.2|133
1751289600000|2025-06-30 13:20:00|7688|7687|7685.8|7684.8|7688.3|7687.3|7685.3|7684.3|130
1751289900000|2025-06-30 13:25:00|7685.5|7684.5|7684.3|7683.3|7685.5|7684.5|7683.3|7682.3|165
1751290200000|2025-06-30 13:30:00|7684.5|7683.5|7680.1|7679.1|7686.7|7685.7|7677.5|7676.5|515
1751290500000|2025-06-30 13:35:00|7679.8|7678.8|7678.8|7677.8|7680.1|7679.1|7675.8|7674.8|212
1751290800000|2025-06-30 13:40:00|7678.4|7677.4|7674.4|7673.4|7680.2|7679.2|7673.9|7672.9|176
1751291100000|2025-06-30 13:45:00|7674.2|7673.2|7669.8|7668.8|7676.3|7675.3|7669.4|7668.4|238
1751291400000|2025-06-30 13:50:00|7670.3|7669.3|7668.3|7667.3|7670.8|7669.8|7664.3|7663.3|419
1751291700000|2025-06-30 13:55:00|7668.1|7667.1|7668.7|7667.7|7670.9|7669.9|7666.2|7665.2|282
1751292000000|2025-06-30 14:00:00|7668.4|7667.4|7669.4|7668.4|7670.3|7669.3|7660.6|7659.6|313
1751292300000|2025-06-30 14:05:00|7669.1|7668.1|7669.8|7668.8|7673.8|7672.8|7668|7667|278
1751292600000|2025-06-30 14:10:00|7669.6|7668.6|7670.4|7669.4|7673.7|7672.7|7669.1|7668.1|194
1751292900000|2025-06-30 14:15:00|7670.2|7669.2|7674.7|7673.7|7675.7|7674.7|7669.9|7668.9|114
1751293200000|2025-06-30 14:20:00|7674.6|7673.6|7672.8|7671.8|7676.4|7675.4|7668.3|7667.3|173
1751293500000|2025-06-30 14:25:00|7672.5|7671.5|7679.6|7678.6|7680|7679|7672|7671|211
1751293800000|2025-06-30 14:30:00|7679.5|7678.5|7676.8|7675.8|7682.7|7681.7|7676.6|7675.6|255
1751294100000|2025-06-30 14:35:00|7677.1|7676.1|7680|7679|7680.5|7679.5|7674.8|7673.8|212
1751294400000|2025-06-30 14:40:00|7679.8|7678.8|7684|7683|7684.5|7683.5|7679|7678|250
1751294700000|2025-06-30 14:45:00|7683.8|7682.8|7687.9|7686.9|7688.6|7687.6|7681.8|7680.8|310
1751295000000|2025-06-30 14:50:00|7687.5|7686.5|7684.3|7683.3|7688|7687|7684.3|7683.3|240
1751295300000|2025-06-30 14:55:00|7684.6|7683.6|7684.4|7683.4|7685.2|7684.2|7682.5|7681.5|312
1751295600000|2025-06-30 15:00:00|7685|7684|7684.7|7683.7|7687.2|7686.2|7681.3|7680.3|283
1751295900000|2025-06-30 15:05:00|7684.9|7683.9|7684.8|7683.8|7688|7687|7684.2|7683.2|393
1751296200000|2025-06-30 15:10:00|7684.5|7683.5|7677.5|7676.5|7684.8|7683.8|7673|7672|284
1751296500000|2025-06-30 15:15:00|7677.8|7676.8|7678|7677|7681.1|7680.1|7676.4|7675.4|215
1751296800000|2025-06-30 15:20:00|7678.3|7677.3|7674.5|7673.5|7679.6|7678.6|7674.3|7673.3|361
1751297100000|2025-06-30 15:25:00|7674.8|7673.8|7678.3|7677.3|7682.3|7681.3|7671.9|7670.9|1735
1751297400000|2025-06-30 15:30:00|7673.3|7671.3|7663.5|7661.5|7676.2|7674.2|7662.3|7660.3|2083
1751297700000|2025-06-30 15:35:00|7663.8|7661.8|7664.9|7662.9|7668.2|7666.2|7660.7|7658.7|1480
1751298000000|2025-06-30 15:40:00|7664.7|7662.7|7666.7|7664.7|7668.4|7666.4|7662|7660|1119
1751298300000|2025-06-30 15:45:00|7666.5|7664.5|7673.1|7671.1|7673.1|7671.1|7665.7|7663.7|838
1751298600000|2025-06-30 15:50:00|7673.4|7671.4|7668.3|7666.3|7674.2|7672.2|7667.8|7665.8|116
1751298900000|2025-06-30 15:55:00|7668.5|7666.5|7665.6|7663.6|7669|7667|7665.3|7663.3|116
1751299200000|2025-06-30 16:00:00|7665.3|7663.3|7667.8|7665.8|7668.3|7666.3|7665.1|7663.1|55
1751299500000|2025-06-30 16:05:00|7668.1|7666.1|7668.5|7666.5|7669.5|7667.5|7665.5|7663.5|49
1751299800000|2025-06-30 16:10:00|7668.8|7666.8|7669.2|7667.2|7669.6|7667.6|7667.2|7665.2|91
1751300100000|2025-06-30 16:15:00|7669|7667|7667.3|7665.3|7671.7|7669.7|7666.1|7664.1|124
1751300400000|2025-06-30 16:20:00|7667.1|7665.1|7670|7668|7671.2|7669.2|7666.6|7664.6|58
1751300700000|2025-06-30 16:25:00|7670.5|7668.5|7670.3|7668.3|7671.4|7669.4|7669.4|7667.4|66
1751301000000|2025-06-30 16:30:00|7670.1|7668.1|7668.8|7666.8|7670.6|7668.6|7667.1|7665.1|101
1751301300000|2025-06-30 16:35:00|7668.5|7666.5|7669|7667|7669.6|7667.6|7666.8|7664.8|26
1751301600000|2025-06-30 16:40:00|7669.3|7667.3|7667.6|7665.6|7669.6|7667.6|7667.1|7665.1|50
1751301900000|2025-06-30 16:45:00|7667.9|7665.9|7671.6|7669.6|7671.6|7669.6|7667.6|7665.6|33
1751302200000|2025-06-30 16:50:00|7671.8|7669.8|7670|7668|7672.6|7670.6|7669.3|7667.3|61
1751302500000|2025-06-30 16:55:00|7669.8|7667.8|7668.3|7666.3|7670.9|7668.9|7667.2|7665.2|21
1751302800000|2025-06-30 17:00:00|7668.6|7666.6|7670.1|7668.1|7670.1|7668.1|7668.6|7666.6|35
1751303100000|2025-06-30 17:05:00|7669.6|7667.6|7666.3|7664.3|7669.6|7667.6|7665.6|7663.6|32
1751303400000|2025-06-30 17:10:00|7666.6|7664.6|7667.5|7665.5|7668.5|7666.5|7666.3|7664.3|57
1751303700000|2025-06-30 17:15:00|7667.2|7665.2|7666.6|7664.6|7667.9|7665.9|7665.4|7663.4|43
1751304000000|2025-06-30 17:20:00|7666.3|7664.3|7666.1|7664.1|7666.6|7664.6|7664.6|7662.6|45
1751304300000|2025-06-30 17:25:00|7665.8|7663.8|7669.4|7667.4|7671.2|7669.2|7665.1|7663.1|125
1751304600000|2025-06-30 17:30:00|7669.7|7667.7|7666.8|7664.8|7670.9|7668.9|7666|7664|45
1751304900000|2025-06-30 17:35:00|7666.7|7664.7|7668.4|7666.4|7669.6|7667.6|7665.7|7663.7|23
1751305200000|2025-06-30 17:40:00|7668.6|7666.6|7667.2|7665.2|7669.2|7667.2|7666.7|7664.7|28
1751305500000|2025-06-30 17:45:00|7667|7665|7667.4|7665.4|7668.3|7666.3|7666.7|7664.7|26
1751305800000|2025-06-30 17:50:00|7667.7|7665.7|7664.3|7662.3|7668.7|7666.7|7663.9|7661.9|55
1751306100000|2025-06-30 17:55:00|7664.6|7662.6|7662.8|7660.8|7672.9|7670.9|7658.4|7656.4|287
1751306400000|2025-06-30 18:00:00|7662.1|7660.1|7663.4|7661.4|7664.8|7662.8|7660.8|7658.8|40
1751306700000|2025-06-30 18:05:00|7663.1|7661.1|7664.4|7662.4|7667.4|7665.4|7662.4|7660.4|53
1751307000000|2025-06-30 18:10:00|7664.1|7662.1|7664.9|7662.9|7665.7|7663.7|7661.7|7659.7|23
1751307300000|2025-06-30 18:15:00|7664.6|7662.6|7665.6|7663.6|7667.1|7665.1|7664.4|7662.4|15
1751307600000|2025-06-30 18:20:00|7665.8|7663.8|7667.1|7665.1|7668.2|7666.2|7665.8|7663.8|28
1751307900000|2025-06-30 18:25:00|7667.4|7665.4|7666.3|7664.3|7668.4|7666.4|7665.6|7663.6|16
1751308200000|2025-06-30 18:30:00|7666.1|7664.1|7664.4|7662.4|7666.6|7664.6|7663.4|7661.4|10
1751308500000|2025-06-30 18:35:00|7664.2|7662.2|7663.6|7661.6|7665.9|7663.9|7663.4|7661.4|16
1751308800000|2025-06-30 18:40:00|7663.4|7661.4|7662.8|7660.8|7664|7662|7660.1|7658.1|46
1751309100000|2025-06-30 18:45:00|7663|7661|7667|7665|7668.1|7666.1|7663|7661|50
1751309400000|2025-06-30 18:50:00|7667.3|7665.3|7667.5|7665.5|7669.1|7667.1|7667.2|7665.2|26
1751309700000|2025-06-30 18:55:00|7667.7|7665.7|7669.8|7667.8|7672.4|7670.4|7667.7|7665.7|88
1751310000000|2025-06-30 19:00:00|7669.6|7667.6|7673.8|7671.8|7674.3|7672.3|7669.6|7667.6|40
1751310300000|2025-06-30 19:05:00|7674.1|7672.1|7675.8|7673.8|7678.9|7676.9|7672.6|7670.6|54
1751310600000|2025-06-30 19:10:00|7676.1|7674.1|7678.6|7676.6|7679.3|7677.3|7675.3|7673.3|69
1751310900000|2025-06-30 19:15:00|7678.3|7676.3|7676.3|7674.3|7678.3|7676.3|7675|7673|36
1751311200000|2025-06-30 19:20:00|7676.6|7674.6|7679.1|7677.1|7681.3|7679.3|7675.6|7673.6|49
1751311500000|2025-06-30 19:25:00|7679.4|7677.4|7678.2|7676.2|7681.3|7679.3|7677.6|7675.6|38
1751311800000|2025-06-30 19:30:00|7678.5|7676.5|7678.1|7676.1|7679.1|7677.1|7676.2|7674.2|29
1751312100000|2025-06-30 19:35:00|7678.4|7676.4|7675.9|7673.9|7678.7|7676.7|7674.1|7672.1|39
1751312400000|2025-06-30 19:40:00|7676.1|7674.1|7679.8|7677.8|7681.5|7679.5|7675.9|7673.9|65
1751312700000|2025-06-30 19:45:00|7679.5|7677.5|7678.8|7676.8|7681.7|7679.7|7677.4|7675.4|41
1751313000000|2025-06-30 19:50:00|7678.5|7676.5|7682.7|7680.7|7683.6|7681.6|7677.8|7675.8|101
1751313300000|2025-06-30 19:55:00|7682.4|7680.4|7681.1|7679.1|7684.1|7682.1|7677.2|7675.2|124
1751313600000|2025-06-30 20:00:00|7677.7|7673.7|7673.5|7669.5|7679.1|7675.1|7673|7669|0
1751313900000|2025-06-30 20:05:00|7673.8|7669.8|7673|7669|7676.1|7672.1|7672.5|7668.5|0
1751314200000|2025-06-30 20:10:00|7672.7|7668.7|7668|7664|7673|7669|7665|7661|0
1751314500000|2025-06-30 20:15:00|7667.7|7663.7|7669|7665|7670.7|7666.7|7666.7|7662.7|0
1751314800000|2025-06-30 20:20:00|7669.3|7665.3|7667.3|7663.3|7669.7|7665.7|7666.7|7662.7|0
1751315100000|2025-06-30 20:25:00|7667|7663|7669.7|7665.7|7670|7666|7666.3|7662.3|0
1751315400000|2025-06-30 20:30:00|7669.3|7665.3|7671|7667|7671.7|7667.7|7669|7665|0
1751315700000|2025-06-30 20:35:00|7671.3|7667.3|7671.7|7667.7|7672|7668|7670.3|7666.3|0
1751316000000|2025-06-30 20:40:00|7671.3|7667.3|7670.7|7666.7|7672.5|7668.5|7670|7666|0
1751316300000|2025-06-30 20:45:00|7671|7667|7669|7665|7671.3|7667.3|7668|7664|0
1751316600000|2025-06-30 20:50:00|7669.3|7665.3|7668.7|7664.7|7670.3|7666.3|7668.3|7664.3|0
1751316900000|2025-06-30 20:55:00|7669|7665|7667.4|7663.4|7669.3|7665.3|7666.7|7662.7|0
1751317200000|2025-06-30 21:00:00|7667.8|7663.8|7667.7|7663.7|7667.8|7663.8|7667.3|7663.3|0
1751317500000|2025-06-30 21:05:00|7667.8|7663.8|7668|7664|7668|7664|7667.7|7663.7|0
1751317800000|2025-06-30 21:10:00|7668.1|7664.1|7667.4|7663.4|7668.1|7664.1|7667.2|7663.2|0
1751318100000|2025-06-30 21:15:00|7667.7|7663.7|7667.8|7663.8|7667.8|7663.8|7667.7|7663.7|0
1751318400000|2025-06-30 21:20:00|7667.7|7663.7|7667.8|7663.8|7667.8|7663.8|7667.7|7663.7|0
1751318700000|2025-06-30 21:25:00|7668|7664|7667.7|7663.7|7668|7664|7667.7|7663.7|0
1751319000000|2025-06-30 21:30:00|7668.4|7664.4|7667.8|7663.8|7669.1|7665.1|7667.8|7663.8|0
1751319300000|2025-06-30 21:35:00|7667.7|7663.7|7667.7|7663.7|7667.7|7663.7|7667.5|7663.5|0
1751319600000|2025-06-30 21:40:00|7667.8|7663.8|7667.7|7663.7|7667.8|7663.8|7667.7|7663.7|0
1751319900000|2025-06-30 21:45:00|7667.2|7663.2|7666.8|7662.8|7667.7|7663.7|7666.4|7662.4|0
1751320200000|2025-06-30 21:50:00|7667.2|7663.2|7668.1|7664.1|7668.1|7664.1|7667.2|7663.2|0
1751320500000|2025-06-30 21:55:00|7668.4|7664.4|7667.5|7663.5|7668.7|7664.7|7666.9|7662.9|0
1751320800000|2025-06-30 22:00:00|7666.9|7662.9|7670.6|7666.6|7670.7|7666.7|7665.1|7661.1|0
1751321100000|2025-06-30 22:05:00|7671.1|7667.1|7673.1|7669.1|7673.3|7669.3|7669.5|7665.5|0
1751321400000|2025-06-30 22:10:00|7673|7669|7672.9|7668.9|7673.3|7669.3|7672|7668|0
1751321700000|2025-06-30 22:15:00|7673|7669|7672|7668|7673|7669|7670.7|7666.7|0
1751322000000|2025-06-30 22:20:00|7672.1|7668.1|7671.3|7667.3|7672.6|7668.6|7671|7667|0
1751322300000|2025-06-30 22:25:00|7671.1|7667.1|7671.6|7667.6|7672|7668|7669.5|7665.5|0
1751322600000|2025-06-30 22:30:00|7671.7|7667.7|7671|7667|7672.3|7668.3|7670.6|7666.6|0
1751322900000|2025-06-30 22:35:00|7670.7|7666.7|7670|7666|7671|7667|7669.5|7665.5|0
1751323200000|2025-06-30 22:40:00|7669.5|7665.5|7669|7665|7669.7|7665.7|7668.2|7664.2|0
1751323500000|2025-06-30 22:45:00|7669.1|7665.1|7668.2|7664.2|7669.5|7665.5|7668.2|7664.2|0
1751323800000|2025-06-30 22:50:00|7667.5|7663.5|7666.9|7662.9|7668.2|7664.2|7666.9|7662.9|0
1751324100000|2025-06-30 22:55:00|7666.5|7662.5|7665.5|7661.5|7666.5|7662.5|7664.3|7660.3|0
1751324400000|2025-06-30 23:00:00|7665.6|7661.6|7666.2|7662.2|7668.2|7664.2|7665.6|7661.6|0
1751324700000|2025-06-30 23:05:00|7666.4|7662.4|7666.9|7662.9|7667.5|7663.5|7666.2|7662.2|0
1751325000000|2025-06-30 23:10:00|7667.1|7663.1|7666.9|7662.9|7667.5|7663.5|7666.5|7662.5|0
1751325300000|2025-06-30 23:15:00|7666.7|7662.7|7667.2|7663.2|7668.2|7664.2|7666.2|7662.2|0
1751325600000|2025-06-30 23:20:00|7667.4|7663.4|7667.5|7663.5|7668|7664|7666.5|7662.5|0
1751325900000|2025-06-30 23:25:00|7668|7664|7665.2|7661.2|7668.2|7664.2|7665.2|7661.2|0
1751326200000|2025-06-30 23:30:00|7665.5|7661.5|7665.5|7661.5|7666.7|7662.7|7663.2|7659.2|0
1751326500000|2025-06-30 23:35:00|7665.9|7661.9|7670.3|7666.3|7671.4|7667.4|7665.5|7661.5|0
1751326800000|2025-06-30 23:40:00|7670.1|7666.1|7672.1|7668.1|7672.6|7668.6|7670.1|7666.1|0
1751327100000|2025-06-30 23:45:00|7672.3|7668.3|7672|7668|7673.3|7669.3|7671.3|7667.3|0
1751327400000|2025-06-30 23:50:00|7672.1|7668.1|7674.3|7670.3|7674.6|7670.6|7672|7668|0
1751327700000|2025-06-30 23:55:00|7674|7670|7673.6|7669.6|7674.3|7670.3|7672.3|7668.3|0
1751328000000|2025-07-01 00:00:00|7674|7670|7682|7678|7684.1|7680.1|7674|7670|0
1751328300000|2025-07-01 00:05:00|7681.9|7677.9|7683.5|7679.5|7684.3|7680.3|7679.8|7675.8|0
1751328600000|2025-07-01 00:10:00|7683.7|7679.7|7683.1|7679.1|7684|7680|7682.2|7678.2|0
1751328900000|2025-07-01 00:15:00|7683.3|7679.3|7681.9|7678.9|7684|7680|7677.7|7674.2|0
1751329200000|2025-07-01 00:20:00|7682|7679|7680.5|7677.5|7682|7679|7679.1|7676.1|0
1751329500000|2025-07-01 00:25:00|7679.8|7676.8|7680.5|7677.5|7681.9|7678.9|7679.1|7676.1|0
1751329800000|2025-07-01 00:30:00|7679.8|7676.8|7680.5|7677.5|7680.5|7677.5|7679.1|7676.1|0
1751330100000|2025-07-01 00:35:00|7679.1|7676.1|7680.6|7677.6|7680.6|7677.6|7677.7|7674.7|0
1751330400000|2025-07-01 00:40:00|7679.9|7676.9|7680.6|7677.6|7681.3|7678.3|7679.1|7676.1|0
1751330700000|2025-07-01 00:45:00|7681.3|7678.3|7680.6|7677.6|7682|7679|7680.6|7677.6|0
1751331000000|2025-07-01 00:50:00|7679.9|7676.9|7680.6|7677.6|7680.6|7677.6|7679.2|7676.2|0
1751331300000|2025-07-01 00:55:00|7680.5|7677.5|7682|7679|7682|7679|7679.1|7676.1|0
1751331600000|2025-07-01 01:00:00|7682.7|7679.7|7683.4|7680.4|7684.8|7681.8|7682.7|7679.7|0
1751331900000|2025-07-01 01:05:00|7684.1|7681.1|7684.8|7681.8|7684.8|7681.8|7683.4|7680.4|0
1751332200000|2025-07-01 01:10:00|7684.1|7681.1|7684.8|7681.8|7684.8|7681.8|7684.1|7681.1|0
1751332500000|2025-07-01 01:15:00|7683.4|7680.4|7684.8|7681.8|7684.8|7681.8|7683.4|7680.4|0
1751332800000|2025-07-01 01:20:00|7683.4|7680.4|7684|7681|7684.8|7681.8|7683.3|7680.3|0
1751333100000|2025-07-01 01:25:00|7684.7|7681.7|7685.4|7682.4|7686.1|7683.1|7683.3|7680.3|0
1751333400000|2025-07-01 01:30:00|7686.1|7683.1|7686.1|7683.1|7686.1|7683.1|7686.1|7683.1|0
1751333700000|2025-07-01 01:35:00|7686.2|7683.2|7686.1|7683.1|7686.2|7683.2|7686.1|7683.1|0
1751334300000|2025-07-01 01:45:00|7686.2|7683.2|7687.6|7684.6|7687.6|7684.6|7686.1|7683.1|0
1751334900000|2025-07-01 01:55:00|7687.7|7684.7|7689|7686|7690.5|7687.5|7687.6|7684.6|0
1751335200000|2025-07-01 02:00:00|7687.6|7684.6|7687.6|7684.6|7688.3|7685.3|7686.9|7683.9|0
1751335500000|2025-07-01 02:05:00|7688.3|7685.3|7689|7686|7690.4|7687.4|7687.6|7684.6|0
1751335800000|2025-07-01 02:10:00|7689.7|7686.7|7689|7686|7689.7|7686.7|7687.6|7684.6|0
1751336100000|2025-07-01 02:15:00|7688.9|7685.9|7688.2|7685.2|7688.9|7685.9|7688.2|7685.2|0
1751336400000|2025-07-01 02:20:00|7688.3|7685.3|7689|7686|7689|7686|7688.2|7685.2|0
1751336700000|2025-07-01 02:25:00|7688.9|7685.9|7688.2|7685.2|7690.4|7687.4|7688.2|7685.2|0
1751337000000|2025-07-01 02:30:00|7688.3|7685.3|7686.1|7683.1|7688.3|7685.3|7686.1|7683.1|0
1751337300000|2025-07-01 02:35:00|7684.7|7681.7|7686.1|7683.1|7686.1|7683.1|7684.7|7681.7|0
1751337600000|2025-07-01 02:40:00|7686|7683|7684.6|7681.6|7686|7683|7684.6|7681.6|0
1751337900000|2025-07-01 02:45:00|7685.3|7682.3|7684.6|7681.6|7685.3|7682.3|7684.6|7681.6|0
1751338200000|2025-07-01 02:50:00|7683.2|7680.2|7683.1|7680.1|7683.2|7680.2|7681.7|7678.7|0
1751338500000|2025-07-01 02:55:00|7683.2|7680.2|7680.3|7677.3|7683.2|7680.2|7680.3|7677.3|0
1751338800000|2025-07-01 03:00:00|7681|7678|7681.7|7678.7|7681.7|7678.7|7681|7678|0
1751339100000|2025-07-01 03:05:00|7681.8|7678.8|7681.7|7678.7|7681.8|7678.8|7681.7|7678.7|0
1751339400000|2025-07-01 03:10:00|7680.3|7677.3|7681.7|7678.7|7681.7|7678.7|7677.5|7674.5|0
1751339700000|2025-07-01 03:15:00|7681|7678|7683.1|7680.1|7683.1|7680.1|7680.2|7677.2|0
1751340000000|2025-07-01 03:20:00|7682.4|7679.4|7684.5|7681.5|7684.5|7681.5|7681.7|7678.7|0
1751340300000|2025-07-01 03:25:00|7683.1|7680.1|7684.4|7681.4|7684.4|7681.4|7681.6|7678.6|0
1751340600000|2025-07-01 03:30:00|7683.1|7680.1|7683.1|7680.1|7684.5|7681.5|7683.1|7680.1|0
1751340900000|2025-07-01 03:35:00|7683|7680|7683.1|7680.1|7683.1|7680.1|7683|7680|0
1751341200000|2025-07-01 03:40:00|7683|7680|7683.1|7680.1|7683.1|7680.1|7683|7680|0
1751341500000|2025-07-01 03:45:00|7683|7680|7683|7680|7683|7680|7681.6|7678.6|0
1751341800000|2025-07-01 03:50:00|7684.4|7681.4|7683|7680|7684.4|7681.4|7683|7680|0
1751342100000|2025-07-01 03:55:00|7684.4|7681.4|7683|7680|7684.4|7681.4|7683|7680|0
1751342400000|2025-07-01 04:00:00|7684.4|7681.4|7681.6|7678.6|7684.4|7681.4|7681.6|7678.6|0
1751342700000|2025-07-01 04:05:00|7681.7|7678.7|7683.1|7680.1|7683.8|7680.8|7681.7|7678.7|0
1751343000000|2025-07-01 04:10:00|7683|7680|7683|7680|7683.1|7680.1|7683|7680|0
1751343300000|2025-07-01 04:15:00|7682.3|7679.3|7682.3|7679.3|7682.3|7679.3|7681.6|7678.6|0
1751343600000|2025-07-01 04:20:00|7681.6|7678.6|7681.6|7678.6|7683|7680|7681.6|7678.6|0
1751344200000|2025-07-01 04:30:00|7683|7680|7684.4|7681.4|7684.4|7681.4|7683|7680|0
1751344500000|2025-07-01 04:35:00|7683|7680|7681.6|7678.6|7683|7680|7681.5|7678.5|0
1751344800000|2025-07-01 04:40:00|7681.5|7678.5|7682.9|7679.9|7682.9|7679.9|7681.5|7678.5|0
1751345100000|2025-07-01 04:45:00|7681.5|7678.5|7682.9|7679.9|7682.9|7679.9|7681.5|7678.5|0
1751345400000|2025-07-01 04:50:00|7683|7680|7682.9|7679.9|7684.3|7681.3|7682.9|7679.9|0
1751345700000|2025-07-01 04:55:00|7684.3|7681.3|7684.3|7681.3|7684.3|7681.3|7683.6|7680.6|0
1751346000000|2025-07-01 05:00:00|7682.9|7679.9|7685|7682|7685.7|7682.7|7682.9|7679.9|0
1751346300000|2025-07-01 05:05:00|7685.7|7682.7|7684.2|7681.2|7685.7|7682.7|7684.2|7681.2|0
1751346600000|2025-07-01 05:10:00|7684.3|7681.3|7684.9|7681.9|7685|7682|7684.2|7681.2|0
1751346900000|2025-07-01 05:15:00|7684.2|7681.2|7687.1|7684.1|7687.1|7684.1|7684.2|7681.2|0
1751347200000|2025-07-01 05:20:00|7687.8|7684.8|7685.6|7682.6|7687.8|7684.8|7685.6|7682.6|0
1751347500000|2025-07-01 05:25:00|7684.2|7681.2|7685.7|7682.7|7685.7|7682.7|7684.2|7681.2|0
1751347800000|2025-07-01 05:30:00|7685.6|7682.6|7687|7684|7687.1|7684.1|7685.6|7682.6|0
1751348100000|2025-07-01 05:35:00|7685.6|7682.6|7685.6|7682.6|7685.6|7682.6|7683.5|7680.5|0
1751348400000|2025-07-01 05:40:00|7685.7|7682.7|7685.6|7682.6|7685.7|7682.7|7685.6|7682.6|0
1751348700000|2025-07-01 05:45:00|7684.2|7681.2|7685.7|7682.7|7685.7|7682.7|7684.2|7681.2|0
1751349000000|2025-07-01 05:50:00|7685.8|7682.8|7685.7|7682.7|7685.8|7682.8|7685.7|7682.7|0
1751349300000|2025-07-01 05:55:00|7684.3|7681.3|7681.4|7678.4|7684.3|7681.3|7681.4|7678.4|0
1751349600000|2025-07-01 06:00:00|7681.5|7678.5|7672|7670|7683.4|7679.4|7671.9|7669.9|136
1751349900000|2025-07-01 06:05:00|7672.2|7670.2|7674.2|7672.2|7676.5|7674.5|7671.7|7669.7|75
1751350200000|2025-07-01 06:10:00|7673|7671|7677.7|7675.7|7679.1|7677.1|7672.4|7670.4|47
1751350500000|2025-07-01 06:15:00|7677.2|7675.2|7679.3|7677.3|7680.8|7678.8|7677.2|7675.2|24
1751350800000|2025-07-01 06:20:00|7679.6|7677.6|7675.9|7673.9|7679.8|7677.8|7673.6|7671.6|16
1751351100000|2025-07-01 06:25:00|7675.6|7673.6|7673.2|7671.2|7676.4|7674.4|7672.9|7670.9|19
1751351400000|2025-07-01 06:30:00|7673.4|7671.4|7673.5|7671.5|7674.2|7672.2|7670.5|7668.5|30
1751351700000|2025-07-01 06:35:00|7673.2|7671.2|7675.3|7673.3|7675.6|7673.6|7673|7671|26
1751352000000|2025-07-01 06:40:00|7675|7673|7670.6|7668.6|7676|7674|7670.6|7668.6|36
1751352300000|2025-07-01 06:45:00|7670.3|7668.3|7668.1|7666.1|7673.1|7671.1|7667.3|7665.3|93
1751352600000|2025-07-01 06:50:00|7667.8|7665.8|7669.5|7667.5|7671.5|7669.5|7667.6|7665.6|29
1751352900000|2025-07-01 06:55:00|7669.2|7667.2|7671.8|7669.8|7672.7|7670.7|7668.5|7666.5|59
1751353200000|2025-07-01 07:00:00|7671|7670|7675.1|7674.1|7677.2|7676.2|7670.2|7669.2|1143
1751353500000|2025-07-01 07:05:00|7675.4|7674.4|7675|7674|7676.7|7675.7|7669|7668|371
1751353800000|2025-07-01 07:10:00|7674.3|7673.3|7655.5|7654.5|7674.3|7673.3|7655.5|7654.5|464
1751354100000|2025-07-01 07:15:00|7655.7|7654.7|7658|7657|7661|7660|7655.2|7654.2|343
1751354400000|2025-07-01 07:20:00|7658.7|7657.7|7652.6|7651.6|7660.8|7659.8|7652.1|7651.1|411
1751354700000|2025-07-01 07:25:00|7652.9|7651.9|7655.9|7654.9|7659.7|7658.7|7652.4|7651.4|416
1751355000000|2025-07-01 07:30:00|7655.8|7654.8|7652.5|7651.5|7660.7|7659.7|7651.1|7650.1|446
1751355300000|2025-07-01 07:35:00|7652.7|7651.7|7653.8|7652.8|7654.8|7653.8|7647.3|7646.3|273
1751355600000|2025-07-01 07:40:00|7653.6|7652.6|7654.8|7653.8|7658|7657|7652.2|7651.2|208
1751355900000|2025-07-01 07:45:00|7655|7654|7657.4|7656.4|7660.6|7659.6|7654.5|7653.5|265
1751356200000|2025-07-01 07:50:00|7657|7656|7660.6|7659.6|7660.8|7659.8|7652.7|7651.7|333
1751356500000|2025-07-01 07:55:00|7661.1|7660.1|7659.9|7658.9|7661.9|7660.9|7653.2|7652.2|265
1751356800000|2025-07-01 08:00:00|7660.4|7659.4|7646.5|7645.5|7661.1|7660.1|7646.3|7645.3|456
1751357100000|2025-07-01 08:05:00|7646.8|7645.8|7646.6|7645.6|7649.1|7648.1|7642.4|7641.4|316
1751357400000|2025-07-01 08:10:00|7646.8|7645.8|7638.4|7637.4|7648.6|7647.6|7634|7633|365
1751357700000|2025-07-01 08:15:00|7638.2|7637.2|7639.6|7638.6|7642.4|7641.4|7635|7634|271
1751358000000|2025-07-01 08:20:00|7639.4|7638.4|7642|7641|7643|7642|7634.7|7633.7|157
1751358300000|2025-07-01 08:25:00|7642.2|7641.2|7646|7645|7647.3|7646.3|7641|7640|223
1751358600000|2025-07-01 08:30:00|7645.5|7644.5|7640.5|7639.5|7647.5|7646.5|7640.3|7639.3|156
1751358900000|2025-07-01 08:35:00|7640.4|7639.4|7641.7|7640.7|7644.3|7643.3|7638.8|7637.8|273
1751359200000|2025-07-01 08:40:00|7642.1|7641.1|7640.7|7639.7|7644.7|7643.7|7639.7|7638.7|112
1751359500000|2025-07-01 08:45:00|7641|7640|7641.8|7640.8|7644.4|7643.4|7639.6|7638.6|247
1751359800000|2025-07-01 08:50:00|7641.7|7640.7|7636.8|7635.8|7643.9|7642.9|7635.8|7634.8|157
1751360100000|2025-07-01 08:55:00|7636.5|7635.5|7641.8|7640.8|7642|7641|7633.3|7632.3|7203
1751360400000|2025-07-01 09:00:00|7642.1|7641.1|7638.1|7637.1|7645.8|7644.8|7635.1|7634.1|221
1751360700000|2025-07-01 09:05:00|7638.3|7637.3|7636.1|7635.1|7639.6|7638.6|7634.3|7633.3|142
1751361000000|2025-07-01 09:10:00|7635.9|7634.9|7637.9|7636.9|7639.9|7638.9|7633.6|7632.6|167
1751361300000|2025-07-01 09:15:00|7638.1|7637.1|7644.4|7643.4|7644.6|7643.6|7638.1|7637.1|141
1751361600000|2025-07-01 09:20:00|7643.7|7642.7|7640.9|7639.9|7644.2|7643.2|7636.3|7635.3|130
1751361900000|2025-07-01 09:25:00|7640.7|7639.7|7635.7|7634.7|7642.3|7641.3|7635.5|7634.5|208
1751362200000|2025-07-01 09:30:00|7636.2|7635.2|7630.5|7629.5|7636.5|7635.5|7630|7629|131
1751362500000|2025-07-01 09:35:00|7630.7|7629.7|7634.8|7633.8|7636.3|7635.3|7630.5|7629.5|130
1751362800000|2025-07-01 09:40:00|7634.9|7633.9|7631.5|7630.5|7635.2|7634.2|7630.5|7629.5|112
1751363100000|2025-07-01 09:45:00|7631.2|7630.2|7624.4|7623.4|7631.2|7630.2|7621.2|7620.2|424
1751363400000|2025-07-01 09:50:00|7624.7|7623.7|7621.2|7620.2|7624.7|7623.7|7617.7|7616.7|252
1751363700000|2025-07-01 09:55:00|7621|7620|7628.1|7627.1|7628.5|7627.5|7620.4|7619.4|292
1751364000000|2025-07-01 10:00:00|7627.9|7626.9|7631.3|7630.3|7633.5|7632.5|7626.8|7625.8|198
1751364300000|2025-07-01 10:05:00|7631.5|7630.5|7636|7635|7638.8|7637.8|7631.5|7630.5|172
1751364600000|2025-07-01 10:10:00|7635.6|7634.6|7637.1|7636.1|7638.2|7637.2|7633.7|7632.7|90
1751364900000|2025-07-01 10:15:00|7637|7636|7635.1|7634.1|7638.1|7637.1|7634.5|7633.5|95
1751365200000|2025-07-01 10:20:00|7635.4|7634.4|7634.7|7633.7|7640|7639|7634|7633|111
1751365500000|2025-07-01 10:25:00|7635|7634|7632.3|7631.3|7635.5|7634.5|7631.8|7630.8|82
1751365800000|2025-07-01 10:30:00|7632.6|7631.6|7639.7|7638.7|7640.4|7639.4|7631.9|7630.9|93
1751366100000|2025-07-01 10:35:00|7639.9|7638.9|7640.2|7639.2|7640.7|7639.7|7637.9|7636.9|72
1751366400000|2025-07-01 10:40:00|7639.6|7638.6|7637.3|7636.3|7640.8|7639.8|7636.2|7635.2|115
1751366700000|2025-07-01 10:45:00|7637.6|7636.6|7637.8|7636.8|7638.6|7637.6|7636.1|7635.1|62
1751367000000|2025-07-01 10:50:00|7638.3|7637.3|7639|7638|7640.8|7639.8|7637.9|7636.9|119
1751367300000|2025-07-01 10:55:00|7638.7|7637.7|7644.3|7643.3|7645.8|7644.8|7638.5|7637.5|121
1751367600000|2025-07-01 11:00:00|7645|7644|7645.6|7644.6|7648.8|7647.8|7644.8|7643.8|171
1751367900000|2025-07-01 11:05:00|7645.9|7644.9|7643.3|7642.3|7651.9|7650.9|7643.1|7642.1|90
1751368200000|2025-07-01 11:10:00|7643.2|7642.2|7641.9|7640.9|7644.3|7643.3|7639.9|7638.9|64
1751368500000|2025-07-01 11:15:00|7641.6|7640.6|7642.4|7641.4|7644.4|7643.4|7640|7639|64
1751368800000|2025-07-01 11:20:00|7642.2|7641.2|7641.6|7640.6|7643.2|7642.2|7639.9|7638.9|66
1751369100000|2025-07-01 11:25:00|7641.3|7640.3|7639.1|7638.1|7642.5|7641.5|7635.1|7634.1|84
1751369400000|2025-07-01 11:30:00|7639.6|7638.6|7642|7641|7645.3|7644.3|7639.6|7638.6|83
1751369700000|2025-07-01 11:35:00|7642.3|7641.3|7637.4|7636.4|7643.3|7642.3|7637.2|7636.2|129
1751370000000|2025-07-01 11:40:00|7636.9|7635.9|7631.5|7630.5|7636.9|7635.9|7631.2|7630.2|63
1751370300000|2025-07-01 11:45:00|7631.6|7630.6|7629.4|7628.4|7631.6|7630.6|7626.3|7625.3|179
1751370600000|2025-07-01 11:50:00|7630|7629|7632.1|7631.1|7632.8|7631.8|7628.8|7627.8|113
1751370900000|2025-07-01 11:55:00|7632.4|7631.4|7632.5|7631.5|7634.3|7633.3|7628.1|7627.1|86
1751371200000|2025-07-01 12:00:00|7631.9|7630.9|7642.1|7641.1|7642.5|7641.5|7631.7|7630.7|121
1751371500000|2025-07-01 12:05:00|7641.8|7640.8|7637.2|7636.2|7644|7643|7637|7636|72
1751371800000|2025-07-01 12:10:00|7637|7636|7633.7|7632.7|7637.5|7636.5|7633.5|7632.5|79
1751372100000|2025-07-01 12:15:00|7634|7633|7632.1|7631.1|7635.5|7634.5|7631|7630|110
1751372400000|2025-07-01 12:20:00|7632.4|7631.4|7628.2|7627.2|7632.4|7631.4|7627.7|7626.7|97
1751372700000|2025-07-01 12:25:00|7628|7627|7624.1|7623.1|7628.5|7627.5|7620.5|7619.5|230
1751373000000|2025-07-01 12:30:00|7624.2|7623.2|7627.5|7626.5|7629|7628|7623.7|7622.7|294
1751373300000|2025-07-01 12:35:00|7627.2|7626.2|7620.9|7619.9|7630.5|7629.5|7619.8|7618.8|185
1751373600000|2025-07-01 12:40:00|7620.5|7619.5|7617.4|7616.4|7621.9|7620.9|7612.1|7611.1|556
1751373900000|2025-07-01 12:45:00|7617.2|7616.2|7618.9|7617.9|7619.7|7618.7|7614.1|7613.1|152
1751374200000|2025-07-01 12:50:00|7619|7618|7617.3|7616.3|7619.8|7618.8|7615.3|7614.3|217
1751374500000|2025-07-01 12:55:00|7617.5|7616.5|7614.8|7613.8|7618.3|7617.3|7612.1|7611.1|171
1751374800000|2025-07-01 13:00:00|7614.5|7613.5|7621.4|7620.4|7621.4|7620.4|7613|7612|253
1751375100000|2025-07-01 13:05:00|7621.6|7620.6|7629.8|7628.8|7629.8|7628.8|7619.9|7618.9|291
1751375400000|2025-07-01 13:10:00|7629.4|7628.4|7625.3|7624.3|7630.3|7629.3|7625.1|7624.1|247
1751375700000|2025-07-01 13:15:00|7625.1|7624.1|7627.3|7626.3|7631|7630|7624.6|7623.6|141
1751376000000|2025-07-01 13:20:00|7627.8|7626.8|7627.5|7626.5|7628.7|7627.7|7624.4|7623.4|194
1751376300000|2025-07-01 13:25:00|7627.8|7626.8|7626.5|7625.5|7628.7|7627.7|7625.3|7624.3|120
1751376600000|2025-07-01 13:30:00|7626.4|7625.4|7626.6|7625.6|7630.1|7629.1|7621.1|7620.1|390
1751376900000|2025-07-01 13:35:00|7626.4|7625.4|7631.5|7630.5|7632.9|7631.9|7625.1|7624.1|199
1751377200000|2025-07-01 13:40:00|7631.3|7630.3|7634.7|7633.7|7637.2|7636.2|7631.3|7630.3|197
1751377500000|2025-07-01 13:45:00|7635|7634|7641.6|7640.6|7642.1|7641.1|7633.3|7632.3|363
1751377800000|2025-07-01 13:50:00|7641.7|7640.7|7638.9|7637.9|7647.3|7646.3|7638.1|7637.1|333
1751378100000|2025-07-01 13:55:00|7638.7|7637.7|7641.5|7640.5|7641.5|7640.5|7632.7|7631.7|1412
1751378400000|2025-07-01 14:00:00|7641.8|7640.8|7635.4|7634.4|7641.8|7640.8|7627.7|7626.7|593
1751378700000|2025-07-01 14:05:00|7635.6|7634.6|7638.6|7637.6|7640|7639|7634.1|7633.1|2330
1751379000000|2025-07-01 14:10:00|7638.3|7637.3|7647.4|7646.4|7649.1|7648.1|7637.7|7636.7|207
1751379300000|2025-07-01 14:15:00|7647.2|7646.2|7648.2|7647.2|7649.9|7648.9|7646.1|7645.1|1264
1751379600000|2025-07-01 14:20:00|7647.8|7646.8|7646.7|7645.7|7648.1|7647.1|7641.7|7640.7|214
1751379900000|2025-07-01 14:25:00|7647|7646|7653.5|7652.5|7654.6|7653.6|7645.7|7644.7|258
1751380200000|2025-07-01 14:30:00|7653.8|7652.8|7652.1|7651.1|7654.1|7653.1|7648.8|7647.8|421
1751380500000|2025-07-01 14:35:00|7651.8|7650.8|7652.6|7651.6|7657.1|7656.1|7651|7650|242
1751380800000|2025-07-01 14:40:00|7653|7652|7654.3|7653.3|7655.5|7654.5|7649.9|7648.9|172
1751381100000|2025-07-01 14:45:00|7654|7653|7654.7|7653.7|7655.1|7654.1|7647.3|7646.3|186
1751381400000|2025-07-01 14:50:00|7654.3|7653.3|7651.9|7650.9|7655.3|7654.3|7651|7650|326
1751381700000|2025-07-01 14:55:00|7653.4|7652.4|7655.1|7654.1|7656.3|7655.3|7653.1|7652.1|335
1751382000000|2025-07-01 15:00:00|7655.4|7654.4|7658.4|7657.4|7658.9|7657.9|7653.4|7652.4|171
1751382300000|2025-07-01 15:05:00|7658.1|7657.1|7659.4|7658.4|7660.1|7659.1|7655.6|7654.6|160
1751382600000|2025-07-01 15:10:00|7659.2|7658.2|7662.7|7661.7|7663|7662|7655.9|7654.9|199
1751382900000|2025-07-01 15:15:00|7662.5|7661.5|7659.4|7658.4|7665.2|7664.2|7659.2|7658.2|366
1751383200000|2025-07-01 15:20:00|7659.7|7658.7|7662.3|7661.3|7664.2|7663.2|7659.2|7658.2|305
1751383500000|2025-07-01 15:25:00|7662.6|7661.6|7668.6|7667.6|7669.2|7668.2|7662.3|7661.3|574
1751383800000|2025-07-01 15:30:00|7669.5|7667.5|7662.9|7660.9|7670.6|7668.6|7660.6|7658.6|1862
1751384100000|2025-07-01 15:35:00|7663.4|7661.4|7657.6|7655.6|7665.4|7663.4|7655.7|7653.7|964
1751384400000|2025-07-01 15:40:00|7657.9|7655.9|7661.9|7659.9|7662.7|7660.7|7654.2|7652.2|348
1751384700000|2025-07-01 15:45:00|7662.2|7660.2|7662|7660|7665.2|7663.2|7660.8|7658.8|121
1751385000000|2025-07-01 15:50:00|7661.8|7659.8|7668|7666|7668|7666|7661.3|7659.3|77
1751385300000|2025-07-01 15:55:00|7667.8|7665.8|7668.4|7666.4|7669|7667|7665.2|7663.2|110
1751385600000|2025-07-01 16:00:00|7668.7|7666.7|7670.6|7668.6|7674.4|7672.4|7668.6|7666.6|105
1751385900000|2025-07-01 16:05:00|7670.4|7668.4|7677|7675|7677.5|7675.5|7668.9|7666.9|118
1751386200000|2025-07-01 16:10:00|7676.8|7674.8|7682.9|7680.9|7683.2|7681.2|7675.3|7673.3|144
1751386500000|2025-07-01 16:15:00|7683.2|7681.2|7682.5|7680.5|7684.3|7682.3|7680.9|7678.9|68
1751386800000|2025-07-01 16:20:00|7682.8|7680.8|7680.7|7678.7|7684|7682|7677.6|7675.6|95
1751387100000|2025-07-01 16:25:00|7680.9|7678.9|7680.9|7678.9|7682.2|7680.2|7676.9|7674.9|284
1751387400000|2025-07-01 16:30:00|7680.4|7678.4|7679.5|7677.5|7680.4|7678.4|7678.1|7676.1|81
1751387700000|2025-07-01 16:35:00|7679.7|7677.7|7676.2|7674.2|7679.7|7677.7|7674.8|7672.8|130
1751388000000|2025-07-01 16:40:00|7676.5|7674.5|7672.4|7670.4|7676.5|7674.5|7671.7|7669.7|76
1751388300000|2025-07-01 16:45:00|7672.7|7670.7|7672.8|7670.8|7673.6|7671.6|7669.4|7667.4|41
1751388600000|2025-07-01 16:50:00|7672.6|7670.6|7672.1|7670.1|7673.3|7671.3|7670.6|7668.6|133
1751388900000|2025-07-01 16:55:00|7672.4|7670.4|7666.4|7664.4|7672.6|7670.6|7665.1|7663.1|69
1751389200000|2025-07-01 17:00:00|7666.6|7664.6|7666.6|7664.6|7668.1|7666.1|7665.1|7663.1|55
1751389500000|2025-07-01 17:05:00|7666.9|7664.9|7666.3|7664.3|7668.9|7666.9|7665.6|7663.6|65
1751389800000|2025-07-01 17:10:00|7666.6|7664.6|7670.5|7668.5|7670.5|7668.5|7665.3|7663.3|32
1751390100000|2025-07-01 17:15:00|7670.3|7668.3|7672.6|7670.6|7673.2|7671.2|7669.5|7667.5|39
1751390400000|2025-07-01 17:20:00|7672.3|7670.3|7671.9|7669.9|7674.8|7672.8|7670.8|7668.8|80
1751390700000|2025-07-01 17:25:00|7671.7|7669.7|7673.6|7671.6|7675.1|7673.1|7671.7|7669.7|33
1751391000000|2025-07-01 17:30:00|7673.9|7671.9|7672.9|7670.9|7675|7673|7672|7670|32
1751391300000|2025-07-01 17:35:00|7673.1|7671.1|7676.2|7674.2|7677.2|7675.2|7673.1|7671.1|26
1751391600000|2025-07-01 17:40:00|7676.4|7674.4|7677.5|7675.5|7678|7676|7675.6|7673.6|45
1751391900000|2025-07-01 17:45:00|7677.8|7675.8|7675.1|7673.1|7678|7676|7673.9|7671.9|30
1751392200000|2025-07-01 17:50:00|7674.8|7672.8|7677.1|7675.1|7678|7676|7674.5|7672.5|64
1751392500000|2025-07-01 17:55:00|7676.9|7674.9|7676.7|7674.7|7678.5|7676.5|7675.3|7673.3|16
1751392800000|2025-07-01 18:00:00|7677.7|7675.7|7677.4|7675.4|7680.5|7678.5|7677.2|7675.2|35
1751393100000|2025-07-01 18:05:00|7677.7|7675.7|7681|7679|7682.1|7680.1|7677.4|7675.4|105
1751393400000|2025-07-01 18:10:00|7681.3|7679.3|7679.3|7677.3|7681.8|7679.8|7678.8|7676.8|53
1751393700000|2025-07-01 18:15:00|7679.6|7677.6|7679.5|7677.5|7681|7679|7676.8|7674.8|26
1751394000000|2025-07-01 18:20:00|7679.2|7677.2|7680.5|7678.5|7680.5|7678.5|7678.5|7676.5|35
1751394300000|2025-07-01 18:25:00|7680.7|7678.7|7679.1|7677.1|7681|7679|7678.3|7676.3|35
1751394600000|2025-07-01 18:30:00|7678.9|7676.9|7681.3|7679.3|7681.6|7679.6|7678.6|7676.6|27
1751394900000|2025-07-01 18:35:00|7680.9|7678.9|7681.1|7679.1|7681.7|7679.7|7679.2|7677.2|44
1751395200000|2025-07-01 18:40:00|7680.8|7678.8|7681.4|7679.4|7682.4|7680.4|7680.5|7678.5|15
1751395500000|2025-07-01 18:45:00|7681.2|7679.2|7681.4|7679.4|7682.7|7680.7|7680.7|7678.7|20
1751395800000|2025-07-01 18:50:00|7681.7|7679.7|7683.6|7681.6|7683.6|7681.6|7680.3|7678.3|20
1751396100000|2025-07-01 18:55:00|7683.3|7681.3|7681.3|7679.3|7685.1|7683.1|7681|7679|63
1751396400000|2025-07-01 19:00:00|7681|7679|7677.2|7675.2|7681|7679|7673.3|7671.3|250
1751396700000|2025-07-01 19:05:00|7677.5|7675.5|7673.3|7671.3|7678.9|7676.9|7672.6|7670.6|56
1751397000000|2025-07-01 19:10:00|7672.8|7670.8|7674.9|7672.9|7675.2|7673.2|7671.5|7669.5|50
1751397300000|2025-07-01 19:15:00|7675.2|7673.2|7675.9|7673.9|7676.7|7674.7|7673.5|7671.5|73
1751397600000|2025-07-01 19:20:00|7675.6|7673.6|7679.9|7677.9|7679.9|7677.9|7674.4|7672.4|48
1751397900000|2025-07-01 19:25:00|7679.6|7677.6|7680.8|7678.8|7681.3|7679.3|7678|7676|32
1751398200000|2025-07-01 19:30:00|7681.1|7679.1|7678.6|7676.6|7682.3|7680.3|7676.9|7674.9|49
1751398500000|2025-07-01 19:35:00|7678.9|7676.9|7678.3|7676.3|7680|7678|7677.3|7675.3|49
1751398800000|2025-07-01 19:40:00|7678.6|7676.6|7682.6|7680.6|7683.2|7681.2|7678.3|7676.3|35
1751399100000|2025-07-01 19:45:00|7682.9|7680.9|7681.9|7679.9|7684.2|7682.2|7681.4|7679.4|72
1751399400000|2025-07-01 19:50:00|7682.1|7680.1|7678.2|7676.2|7683.4|7681.4|7677.5|7675.5|92
1751399700000|2025-07-01 19:55:00|7677.4|7675.4|7674.9|7672.9|7679.1|7677.1|7674.4|7672.4|133
1751400000000|2025-07-01 20:00:00|7676.7|7672.7|7674.7|7670.7|7679.4|7675.4|7673.1|7669.1|0
1751400300000|2025-07-01 20:05:00|7675.1|7671.1|7674.4|7670.4|7675.7|7671.7|7673.1|7669.1|0
1751400600000|2025-07-01 20:10:00|7674.3|7670.3|7672.6|7668.6|7674.3|7670.3|7671.3|7667.3|0
1751400900000|2025-07-01 20:15:00|7673.1|7669.1|7674.4|7670.4|7674.7|7670.7|7672|7668|0
1751401200000|2025-07-01 20:20:00|7674.3|7670.3|7673.6|7669.6|7675.4|7671.4|7673.6|7669.6|0
1751401500000|2025-07-01 20:25:00|7674.1|7670.1|7675.4|7671.4|7675.7|7671.7|7674.1|7670.1|0
1751401800000|2025-07-01 20:30:00|7675.7|7671.7|7676.4|7672.4|7677.4|7673.4|7675.1|7671.1|0
1751402100000|2025-07-01 20:35:00|7676.1|7672.1|7677.1|7673.1|7677.1|7673.1|7675.7|7671.7|0
1751402400000|2025-07-01 20:40:00|7676.7|7672.7|7676.4|7672.4|7677.7|7673.7|7676.1|7672.1|0
1751402700000|2025-07-01 20:45:00|7676.1|7672.1|7676.7|7672.7|7677.4|7673.4|7675.7|7671.7|0
1751403000000|2025-07-01 20:50:00|7677.1|7673.1|7676.7|7672.7|7677.1|7673.1|7675.4|7671.4|0
1751403300000|2025-07-01 20:55:00|7676.4|7672.4|7677.4|7673.4|7677.7|7673.7|7674.7|7670.7|0
1751403600000|2025-07-01 21:00:00|7676.7|7672.7|7676.8|7672.8|7677.4|7673.4|7676.5|7672.5|0
1751403900000|2025-07-01 21:05:00|7677.4|7673.4|7678.1|7674.1|7679.4|7675.4|7677.4|7673.4|0
1751404200000|2025-07-01 21:10:00|7677.8|7673.8|7676.4|7672.4|7677.8|7673.8|7676.4|7672.4|0
1751404500000|2025-07-01 21:15:00|7676.9|7672.9|7676.8|7672.8|7677.2|7673.2|7676.8|7672.8|0
1751404800000|2025-07-01 21:20:00|7676.6|7672.6|7676.4|7672.4|7676.6|7672.6|7676.4|7672.4|0
1751405100000|2025-07-01 21:25:00|7676.6|7672.6|7675.8|7671.8|7676.6|7672.6|7675.8|7671.8|0
1751405400000|2025-07-01 21:30:00|7675.5|7671.5|7675.2|7671.2|7675.8|7671.8|7675.2|7671.2|0
1751405700000|2025-07-01 21:35:00|7675.5|7671.5|7675.5|7671.5|7675.5|7671.5|7675.2|7671.2|0
1751406000000|2025-07-01 21:40:00|7675.9|7671.9|7674.8|7670.8|7675.9|7671.9|7674.5|7670.5|0
1751406300000|2025-07-01 21:45:00|7675.8|7671.8|7676.2|7672.2|7676.2|7672.2|7675.8|7671.8|0
1751406600000|2025-07-01 21:50:00|7675.8|7671.8|7675.9|7671.9|7676.2|7672.2|7675.3|7671.3|0
1751406900000|2025-07-01 21:55:00|7676.2|7672.2|7676.2|7672.2|7676.5|7672.5|7675.9|7671.9|0
1751407200000|2025-07-01 22:00:00|7676.1|7672.1|7679.5|7675.5|7681|7677|7674|7670|0
1751407500000|2025-07-01 22:05:00|7679.7|7675.7|7679.5|7675.5|7680.7|7676.7|7678.8|7674.8|0
1751407800000|2025-07-01 22:10:00|7679.7|7675.7|7679|7675|7680|7676|7677.1|7673.1|0
1751408100000|2025-07-01 22:15:00|7679.4|7675.4|7681|7677|7681|7677|7679.1|7675.1|0
1751408400000|2025-07-01 22:20:00|7681.1|7677.1|7678.4|7674.4|7681.9|7677.9|7678.4|7674.4|0
1751408700000|2025-07-01 22:25:00|7678.7|7674.7|7678.4|7674.4|7680|7676|7677.9|7673.9|0
1751409000000|2025-07-01 22:30:00|7678.1|7674.1|7680.8|7676.8|7681|7677|7677.9|7673.9|0
1751409300000|2025-07-01 22:35:00|7680.7|7676.7|7681|7677|7682.7|7678.7|7680.4|7676.4|0
1751409600000|2025-07-01 22:40:00|7681.4|7677.4|7684.6|7680.6|7685|7681|7681.4|7677.4|0
1751409900000|2025-07-01 22:45:00|7684.7|7680.7|7684.7|7680.7|7684.7|7680.7|7683.6|7679.6|0
1751410200000|2025-07-01 22:50:00|7684.6|7680.6|7684.5|7680.5|7684.9|7680.9|7684|7680|0
1751410500000|2025-07-01 22:55:00|7684.6|7680.6|7685|7681|7685|7681|7683.4|7679.4|0
1751410800000|2025-07-01 23:00:00|7685.2|7681.2|7685.5|7681.5|7685.6|7681.6|7683.7|7679.7|0
1751411100000|2025-07-01 23:05:00|7685.6|7681.6|7685.5|7681.5|7686.5|7682.5|7685|7681|0
1751411400000|2025-07-01 23:10:00|7685.8|7681.8|7683.4|7679.4|7685.8|7681.8|7683|7679|0
1751411700000|2025-07-01 23:15:00|7683.6|7679.6|7682|7678|7683.7|7679.7|7682|7678|0
1751412000000|2025-07-01 23:20:00|7682.4|7678.4|7682|7678|7683.2|7679.2|7681.7|7677.7|0
1751412300000|2025-07-01 23:25:00|7682.4|7678.4|7682.7|7678.7|7683|7679|7681|7677|0
1751412600000|2025-07-01 23:30:00|7682.4|7678.4|7682.4|7678.4|7683|7679|7682|7678|0
1751412900000|2025-07-01 23:35:00|7682.6|7678.6|7682.7|7678.7|7683.7|7679.7|7682|7678|0
1751413200000|2025-07-01 23:40:00|7682.9|7678.9|7683|7679|7683.6|7679.6|7682.6|7678.6|0
1751413500000|2025-07-01 23:45:00|7683.2|7679.2|7682.1|7678.1|7683.2|7679.2|7681.7|7677.7|0
1751413800000|2025-07-01 23:50:00|7682.4|7678.4|7681.6|7677.6|7682.7|7678.7|7680.7|7676.7|0
1751414100000|2025-07-01 23:55:00|7681.7|7677.7|7682.4|7678.4|7683|7679|7681.7|7677.7|0
1751414400000|2025-07-02 00:00:00|7682.7|7678.7|7680.3|7676.3|7682.7|7678.7|7678.2|7674.2|0
1751414700000|2025-07-02 00:05:00|7680.2|7676.2|7679.5|7675.5|7680.7|7676.7|7677.8|7673.8|0
1751415000000|2025-07-02 00:10:00|7679.7|7675.7|7681.7|7677.7|7681.9|7677.9|7676.8|7672.8|0
1751415300000|2025-07-02 00:15:00|7681.9|7677.9|7682.4|7679.4|7682.5|7679.5|7677.3|7673.3|0
1751415600000|2025-07-02 00:20:00|7681|7678|7682.4|7679.4|7683.8|7680.8|7679.6|7676.6|0
1751415900000|2025-07-02 00:25:00|7681|7678|7681|7678|7682.4|7679.4|7681|7678|0
1751416200000|2025-07-02 00:30:00|7682.4|7679.4|7685.2|7682.2|7685.3|7682.3|7681.7|7678.7|0
1751416500000|2025-07-02 00:35:00|7686.6|7683.6|7688|7685|7688|7685|7685.9|7682.9|0
1751417100000|2025-07-02 00:45:00|7686.6|7683.6|7686.6|7683.6|7688|7685|7686.6|7683.6|0
1751417400000|2025-07-02 00:50:00|7688|7685|7688|7685|7688|7685|7688|7685|0
1751418000000|2025-07-02 01:00:00|7689.4|7686.4|7689.4|7686.4|7690.8|7687.8|7689.4|7686.4|0
1751418300000|2025-07-02 01:05:00|7690.1|7687.1|7689.4|7686.4|7690.8|7687.8|7689.4|7686.4|0
1751418600000|2025-07-02 01:10:00|7688|7685|7688|7685|7688|7685|7687.9|7684.9|0
1751418900000|2025-07-02 01:15:00|7687.9|7684.9|7689.4|7686.4|7689.4|7686.4|7687.9|7684.9|0
1751419200000|2025-07-02 01:20:00|7690.8|7687.8|7690.8|7687.8|7690.8|7687.8|7689.4|7686.4|0
1751419500000|2025-07-02 01:25:00|7689.4|7686.4|7688|7685|7690.8|7687.8|7686.5|7683.5|0
1751419800000|2025-07-02 01:30:00|7687.9|7684.9|7686.5|7683.5|7687.9|7684.9|7686.5|7683.5|0
1751420100000|2025-07-02 01:35:00|7687.2|7684.2|7685.1|7682.1|7687.9|7684.9|7685.1|7682.1|0
1751420400000|2025-07-02 01:40:00|7686.5|7683.5|7688|7685|7688|7685|7686.5|7683.5|0
1751420700000|2025-07-02 01:45:00|7686.6|7683.6|7683.7|7680.7|7686.6|7683.6|7683.7|7680.7|0
1751421000000|2025-07-02 01:50:00|7683.6|7680.6|7683.7|7680.7|7683.7|7680.7|7683.6|7680.6|0
1751421300000|2025-07-02 01:55:00|7683.6|7680.6|7680.8|7677.8|7683.7|7680.7|7680.8|7677.8|0
1751421600000|2025-07-02 02:00:00|7682.2|7679.2|7682.1|7679.1|7682.2|7679.2|7682.1|7679.1|0
1751421900000|2025-07-02 02:05:00|7683.5|7680.5|7683.5|7680.5|7683.6|7680.6|7682.1|7679.1|0
1751422200000|2025-07-02 02:10:00|7682.1|7679.1|7683.5|7680.5|7683.5|7680.5|7680.6|7677.6|0
1751422500000|2025-07-02 02:15:00|7683.6|7680.6|7686.5|7683.5|7686.5|7683.5|7683.6|7680.6|0
1751422800000|2025-07-02 02:20:00|7686.4|7683.4|7686.5|7683.5|7686.5|7683.5|7686.4|7683.4|0
1751423100000|2025-07-02 02:25:00|7687.9|7684.9|7688|7685|7688|7685|7687.9|7684.9|0
1751423400000|2025-07-02 02:30:00|7689.4|7686.4|7690.1|7687.1|7690.8|7687.8|7689.4|7686.4|0
1751423700000|2025-07-02 02:35:00|7689.4|7686.4|7690.9|7687.9|7690.9|7687.9|7689.4|7686.4|0
1751424000000|2025-07-02 02:40:00|7690.2|7687.2|7690.9|7687.9|7692.4|7689.4|7689.4|7686.4|0
1751424300000|2025-07-02 02:45:00|7691|7688|7691.7|7688.7|7692.4|7689.4|7690.9|7687.9|0
1751424600000|2025-07-02 02:50:00|7691|7688|7693.8|7690.8|7693.8|7690.8|7690.9|7687.9|0
1751424900000|2025-07-02 02:55:00|7695.2|7692.2|7695.3|7692.3|7695.3|7692.3|7693.8|7690.8|0
1751425200000|2025-07-02 03:00:00|7696|7693|7695.3|7692.3|7696.7|7693.7|7693.9|7690.9|0
1751425500000|2025-07-02 03:05:00|7696.7|7693.7|7696.7|7693.7|7698.1|7695.1|7696.7|7693.7|0
1751426100000|2025-07-02 03:15:00|7697.4|7694.4|7696.7|7693.7|7698.1|7695.1|7696.7|7693.7|0
1751426400000|2025-07-02 03:20:00|7698.1|7695.1|7696.7|7693.7|7698.1|7695.1|7696.7|7693.7|0
1751426700000|2025-07-02 03:25:00|7696.6|7693.6|7696.7|7693.7|7696.7|7693.7|7696.6|7693.6|0
1751427000000|2025-07-02 03:30:00|7698.1|7695.1|7698.1|7695.1|7699.5|7696.5|7698|7695|0
1751427300000|2025-07-02 03:35:00|7699.5|7696.5|7703.7|7700.7|7703.7|7700.7|7699.5|7696.5|0
1751427600000|2025-07-02 03:40:00|7702.3|7699.3|7702.3|7699.3|7705.1|7702.1|7702.3|7699.3|0
1751427900000|2025-07-02 03:45:00|7700.9|7697.9|7703.7|7700.7|7703.7|7700.7|7700.8|7697.8|0
1751428200000|2025-07-02 03:50:00|7705.1|7702.1|7705.1|7702.1|7705.1|7702.1|7705.1|7702.1|0
1751428500000|2025-07-02 03:55:00|7706.5|7703.5|7706.5|7703.5|7706.5|7703.5|7706.5|7703.5|0
1751428800000|2025-07-02 04:00:00|7705.1|7702.1|7706.5|7703.5|7706.5|7703.5|7705.1|7702.1|0
1751429400000|2025-07-02 04:10:00|7706.6|7703.6|7706.5|7703.5|7708|7705|7706.5|7703.5|0
1751429700000|2025-07-02 04:15:00|7706.6|7703.6|7706.6|7703.6|7706.6|7703.6|7706.5|7703.5|0
1751430000000|2025-07-02 04:20:00|7708|7705|7712.3|7709.3|7712.3|7709.3|7708|7705|0
1751430300000|2025-07-02 04:25:00|7713.7|7710.7|7719.4|7716.4|7720.8|7717.8|7713.7|7710.7|0
1751430600000|2025-07-02 04:30:00|7719.3|7716.3|7720.8|7717.8|7720.8|7717.8|7717.9|7714.9|0
1751430900000|2025-07-02 04:35:00|7719.4|7716.4|7723.6|7720.6|7726.5|7723.5|7718|7715|0
1751431200000|2025-07-02 04:40:00|7725|7722|7720.8|7717.8|7725|7722|7720.8|7717.8|0
1751431500000|2025-07-02 04:45:00|7720.1|7717.1|7722.2|7719.2|7723.6|7720.6|7720.1|7717.1|0
1751431800000|2025-07-02 04:50:00|7723.6|7720.6|7718|7715|7723.7|7720.7|7718|7715|0
1751432100000|2025-07-02 04:55:00|7716.6|7713.6|7718|7715|7718|7715|7715.9|7712.9|0
1751432400000|2025-07-02 05:00:00|7716.6|7713.6|7715.1|7712.1|7717.9|7714.9|7715.1|7712.1|0
1751432700000|2025-07-02 05:05:00|7712.3|7709.3|7712.3|7709.3|7712.3|7709.3|7712.3|7709.3|0
1751433000000|2025-07-02 05:10:00|7710.9|7707.9|7713.7|7710.7|7713.7|7710.7|7710.9|7707.9|0
1751433300000|2025-07-02 05:15:00|7712.3|7709.3|7712.2|7709.2|7716.5|7713.5|7712.2|7709.2|0
1751433600000|2025-07-02 05:20:00|7710.8|7707.8|7708|7705|7710.9|7707.9|7708|7705|0
1751433900000|2025-07-02 05:25:00|7708.7|7705.7|7707.3|7704.3|7709.5|7706.5|7706.5|7703.5|0
1751434200000|2025-07-02 05:30:00|7708|7705|7709.4|7706.4|7709.5|7706.5|7706.5|7703.5|0
1751434500000|2025-07-02 05:35:00|7709.5|7706.5|7708|7705|7710.9|7707.9|7706.6|7703.6|0
1751434800000|2025-07-02 05:40:00|7708.1|7705.1|7707.3|7704.3|7709.5|7706.5|7706.6|7703.6|0
1751435100000|2025-07-02 05:45:00|7706.6|7703.6|7706.7|7703.7|7708|7705|7705.2|7702.2|0
1751435400000|2025-07-02 05:50:00|7705.3|7702.3|7699|7696|7706.7|7703.7|7699|7696|0
1751435700000|2025-07-02 05:55:00|7697.6|7694.6|7701.9|7698.9|7702.6|7699.6|7697.6|7694.6|0
1751436000000|2025-07-02 06:00:00|7702.4|7698.4|7700.5|7698.5|7703.8|7701.8|7694.6|7692.6|198
1751436300000|2025-07-02 06:05:00|7700|7698|7697.3|7695.3|7703.8|7701.8|7695.1|7693.1|95
1751436600000|2025-07-02 06:10:00|7697.6|7695.6|7695|7693|7698.6|7696.6|7692.9|7690.9|78
1751436900000|2025-07-02 06:15:00|7695.5|7693.5|7697.2|7695.2|7698.3|7696.3|7695.3|7693.3|38
1751437200000|2025-07-02 06:20:00|7697.5|7695.5|7696.2|7694.2|7698.7|7696.7|7695|7693|36
1751437500000|2025-07-02 06:25:00|7696|7694|7692.2|7690.2|7696|7694|7691.5|7689.5|41
1751437800000|2025-07-02 06:30:00|7693|7691|7695.9|7693.9|7695.9|7693.9|7690.9|7688.9|50
1751438100000|2025-07-02 06:35:00|7696.7|7694.7|7697.3|7695.3|7697.3|7695.3|7693.7|7691.7|39
1751438400000|2025-07-02 06:40:00|7697.1|7695.1|7700.5|7698.5|7701.3|7699.3|7696.9|7694.9|48
1751438700000|2025-07-02 06:45:00|7700.8|7698.8|7702.3|7700.3|7702.6|7700.6|7698.8|7696.8|30
1751439000000|2025-07-02 06:50:00|7702.6|7700.6|7701.8|7699.8|7703.8|7701.8|7700.6|7698.6|37
1751439300000|2025-07-02 06:55:00|7701.5|7699.5|7706.3|7704.3|7706.5|7704.5|7700.3|7698.3|228
1751439600000|2025-07-02 07:00:00|7707|7705|7712.4|7711.4|7716.2|7715.2|7704.2|7703.2|1104
1751439900000|2025-07-02 07:05:00|7712.7|7711.7|7703.3|7702.3|7713.4|7712.4|7697.2|7696.2|469
1751440200000|2025-07-02 07:10:00|7703.5|7702.5|7693.1|7692.1|7703.5|7702.5|7691.1|7690.1|340
1751440500000|2025-07-02 07:15:00|7693.6|7692.6|7691.2|7690.2|7693.8|7692.8|7689|7688|292
1751440800000|2025-07-02 07:20:00|7691.1|7690.1|7693.2|7692.2|7694.2|7693.2|7683.1|7682.1|313
1751441100000|2025-07-02 07:25:00|7693.5|7692.5|7679.3|7678.3|7697.2|7696.2|7679.3|7678.3|256
1751441400000|2025-07-02 07:30:00|7679.6|7678.6|7677.8|7676.8|7684.4|7683.4|7676.8|7675.8|295
1751441700000|2025-07-02 07:35:00|7677.5|7676.5|7686.9|7685.9|7686.9|7685.9|7674.2|7673.2|262
1751442000000|2025-07-02 07:40:00|7686.7|7685.7|7688.3|7687.3|7689.8|7688.8|7684.4|7683.4|257
1751442300000|2025-07-02 07:45:00|7688.5|7687.5|7691.1|7690.1|7693.7|7692.7|7688.3|7687.3|259
1751442600000|2025-07-02 07:50:00|7690.7|7689.7|7694|7693|7694.6|7693.6|7688.7|7687.7|259
1751442900000|2025-07-02 07:55:00|7694.3|7693.3|7696|7695|7696.7|7695.7|7687.8|7686.8|180
1751443200000|2025-07-02 08:00:00|7695.5|7694.5|7702.9|7701.9|7705.3|7704.3|7694.1|7693.1|276
1751443500000|2025-07-02 08:05:00|7702.6|7701.6|7704.6|7703.6|7708.3|7707.3|7701.9|7700.9|170
1751443800000|2025-07-02 08:10:00|7704.7|7703.7|7711.7|7710.7|7712|7711|7701.5|7700.5|255
1751444100000|2025-07-02 08:15:00|7712|7711|7716.2|7715.2|7717.2|7716.2|7710.7|7709.7|332
1751444400000|2025-07-02 08:20:00|7715.7|7714.7|7719.2|7718.2|7723.5|7722.5|7715.7|7714.7|362
1751444700000|2025-07-02 08:25:00|7718.9|7717.9|7724.5|7723.5|7725|7724|7718.7|7717.7|221
1751445000000|2025-07-02 08:30:00|7724.8|7723.8|7724.1|7723.1|7725.1|7724.1|7718.4|7717.4|245
1751445300000|2025-07-02 08:35:00|7724.3|7723.3|7727.2|7726.2|7728.2|7727.2|7719|7718|274
1751445600000|2025-07-02 08:40:00|7727.4|7726.4|7725.6|7724.6|7731.1|7730.1|7725.1|7724.1|240
1751445900000|2025-07-02 08:45:00|7725.8|7724.8|7729|7728|7731|7730|7724.1|7723.1|205
1751446200000|2025-07-02 08:50:00|7728.8|7727.8|7735.3|7734.3|7735.5|7734.5|7726.8|7725.8|239
1751446500000|2025-07-02 08:55:00|7735|7734|7734.9|7733.9|7736.9|7735.9|7729.8|7728.8|320
1751446800000|2025-07-02 09:00:00|7734.6|7733.6|7730.7|7729.7|7735.5|7734.5|7730.6|7729.6|266
1751447100000|2025-07-02 09:05:00|7730.5|7729.5|7735.3|7734.3|7735.7|7734.7|7730.2|7729.2|192
1751447400000|2025-07-02 09:10:00|7735.5|7734.5|7734.8|7733.8|7738.4|7737.4|7734.3|7733.3|263
1751447700000|2025-07-02 09:15:00|7735.3|7734.3|7741.9|7740.9|7743.1|7742.1|7735.3|7734.3|356
1751448000000|2025-07-02 09:20:00|7741.6|7740.6|7745.3|7744.3|7746.3|7745.3|7741.2|7740.2|423
1751448300000|2025-07-02 09:25:00|7745|7744|7748.1|7747.1|7748.8|7747.8|7743|7742|278
1751448600000|2025-07-02 09:30:00|7747.9|7746.9|7751.2|7750.2|7752.7|7751.7|7747.9|7746.9|346
1751448900000|2025-07-02 09:35:00|7751.4|7750.4|7750.8|7749.8|7753.3|7752.3|7748.2|7747.2|286
1751449200000|2025-07-02 09:40:00|7751.2|7750.2|7749.6|7748.6|7754|7753|7746.6|7745.6|350
1751449500000|2025-07-02 09:45:00|7750.1|7749.1|7752.6|7751.6|7754.1|7753.1|7749.3|7748.3|223
1751449800000|2025-07-02 09:50:00|7752.3|7751.3|7752.3|7751.3|7756.4|7755.4|7752.1|7751.1|195
1751450100000|2025-07-02 09:55:00|7752.1|7751.1|7748.9|7747.9|7753.3|7752.3|7748.1|7747.1|186
1751450400000|2025-07-02 10:00:00|7749.4|7748.4|7741.1|7740.1|7750.2|7749.2|7739.6|7738.6|328
1751450700000|2025-07-02 10:05:00|7740.8|7739.8|7737|7736|7744.1|7743.1|7735.7|7734.7|212
1751451000000|2025-07-02 10:10:00|7737.9|7736.9|7745.8|7744.8|7746.3|7745.3|7736.9|7735.9|208
1751451300000|2025-07-02 10:15:00|7746|7745|7746.9|7745.9|7747.1|7746.1|7742.4|7741.4|187
1751451600000|2025-07-02 10:20:00|7745.8|7744.8|7742.8|7741.8|7746|7745|7741.2|7740.2|160
1751451900000|2025-07-02 10:25:00|7742.6|7741.6|7743|7742|7745.7|7744.7|7740.6|7739.6|141
1751452200000|2025-07-02 10:30:00|7743.6|7742.6|7743.6|7742.6|7747.6|7746.6|7741.8|7740.8|233
1751452500000|2025-07-02 10:35:00|7743.3|7742.3|7745|7744|7748.8|7747.8|7742.8|7741.8|121
1751452800000|2025-07-02 10:40:00|7744.6|7743.6|7746.4|7745.4|7748.2|7747.2|7744.3|7743.3|167
1751453100000|2025-07-02 10:45:00|7746.1|7745.1|7750.1|7749.1|7750.5|7749.5|7745.9|7744.9|112
1751453400000|2025-07-02 10:50:00|7750.3|7749.3|7752.4|7751.4|7754|7753|7750.3|7749.3|298
1751453700000|2025-07-02 10:55:00|7752.6|7751.6|7750.4|7749.4|7753.4|7752.4|7748.6|7747.6|195
1751454000000|2025-07-02 11:00:00|7750.3|7749.3|7748.9|7747.9|7751.3|7750.3|7747.5|7746.5|242
1751454300000|2025-07-02 11:05:00|7749.1|7748.1|7750.5|7749.5|7751.5|7750.5|7747|7746|198
1751454600000|2025-07-02 11:10:00|7750.3|7749.3|7746.3|7745.3|7752.5|7751.5|7746.1|7745.1|248
1751454900000|2025-07-02 11:15:00|7746.6|7745.6|7754.7|7753.7|7755.8|7754.8|7746.6|7745.6|156
1751455200000|2025-07-02 11:20:00|7754.8|7753.8|7754.9|7753.9|7757.6|7756.6|7754.2|7753.2|142
1751455500000|2025-07-02 11:25:00|7755.1|7754.1|7760.4|7759.4|7761|7760|7754.6|7753.6|518
1751455800000|2025-07-02 11:30:00|7759.8|7758.8|7764|7763|7766.1|7765.1|7759.8|7758.8|392
1751456100000|2025-07-02 11:35:00|7763.9|7762.9|7765.9|7764.9|7768.3|7767.3|7763.9|7762.9|225
1751456400000|2025-07-02 11:40:00|7765.8|7764.8|7769.6|7768.6|7771.1|7770.1|7765.7|7764.7|123
1751456700000|2025-07-02 11:45:00|7769.8|7768.8|7764.3|7763.3|7770.6|7769.6|7763.5|7762.5|199
1751457000000|2025-07-02 11:50:00|7764.7|7763.7|7761|7760|7764.7|7763.7|7757.8|7756.8|214
1751457300000|2025-07-02 11:55:00|7760.4|7759.4|7758.9|7757.9|7763.5|7762.5|7758.5|7757.5|157
1751457600000|2025-07-02 12:00:00|7759.3|7758.3|7752.9|7751.9|7759.9|7758.9|7749.1|7748.1|258
1751457900000|2025-07-02 12:05:00|7753.1|7752.1|7752.7|7751.7|7756|7755|7751|7750|214
1751458200000|2025-07-02 12:10:00|7752.6|7751.6|7754.6|7753.6|7756.4|7755.4|7748.4|7747.4|306
1751458500000|2025-07-02 12:15:00|7754.3|7753.3|7739.3|7738.3|7754.6|7753.6|7738.8|7737.8|444
1751458800000|2025-07-02 12:20:00|7740.2|7739.2|7731.6|7730.6|7740.9|7739.9|7730.4|7729.4|269
1751459100000|2025-07-02 12:25:00|7731.4|7730.4|7732.8|7731.8|7733.1|7732.1|7723.4|7722.4|497
1751459400000|2025-07-02 12:30:00|7732.6|7731.6|7722.5|7721.5|7738.1|7737.1|7719.1|7718.1|674
1751459700000|2025-07-02 12:35:00|7722.7|7721.7|7727|7726|7730.9|7729.9|7722.2|7721.2|209
1751460000000|2025-07-02 12:40:00|7726.7|7725.7|7721.4|7720.4|7726.7|7725.7|7718|7717|230
1751460300000|2025-07-02 12:45:00|7721.3|7720.3|7724.7|7723.7|7726.8|7725.8|7721.1|7720.1|219
1751460600000|2025-07-02 12:50:00|7724.9|7723.9|7723.8|7722.8|7728.7|7727.7|7723.1|7722.1|275
1751460900000|2025-07-02 12:55:00|7723.6|7722.6|7728.4|7727.4|7729.9|7728.9|7721.4|7720.4|290
1751461200000|2025-07-02 13:00:00|7728|7727|7736|7735|7738|7737|7727.3|7726.3|226
1751461500000|2025-07-02 13:05:00|7736.3|7735.3|7741.3|7740.3|7743.2|7742.2|7735.9|7734.9|218
1751461800000|2025-07-02 13:10:00|7741|7740|7740.7|7739.7|7742.1|7741.1|7738.1|7737.1|128
1751462100000|2025-07-02 13:15:00|7741|7740|7738.3|7737.3|7744.3|7743.3|7735|7734|157
1751462400000|2025-07-02 13:20:00|7738.9|7737.9|7730.6|7729.6|7739.4|7738.4|7729.8|7728.8|198
1751462700000|2025-07-02 13:25:00|7730.8|7729.8|7732|7731|7733.1|7732.1|7729.1|7728.1|143
1751463000000|2025-07-02 13:30:00|7732.2|7731.2|7728.3|7727.3|7733.9|7732.9|7726.6|7725.6|209
1751463300000|2025-07-02 13:35:00|7728.6|7727.6|7734.6|7733.6|7736.2|7735.2|7727.3|7726.3|231
1751463600000|2025-07-02 13:40:00|7735.1|7734.1|7729.9|7728.9|7738.1|7737.1|7724.8|7723.8|268
1751463900000|2025-07-02 13:45:00|7730.2|7729.2|7727|7726|7733.6|7732.6|7726.1|7725.1|293
1751464200000|2025-07-02 13:50:00|7727.4|7726.4|7724.7|7723.7|7730.1|7729.1|7723.6|7722.6|160
1751464500000|2025-07-02 13:55:00|7724.5|7723.5|7724.8|7723.8|7726.9|7725.9|7719.1|7718.1|347
1751464800000|2025-07-02 14:00:00|7724.6|7723.6|7729.7|7728.7|7730.3|7729.3|7723.6|7722.6|321
1751465100000|2025-07-02 14:05:00|7731.2|7730.2|7734.8|7733.8|7736.6|7735.6|7730.2|7729.2|277
1751465400000|2025-07-02 14:10:00|7734.7|7733.7|7740.1|7739.1|7740.6|7739.6|7732.9|7731.9|257
1751465700000|2025-07-02 14:15:00|7740|7739|7738.5|7737.5|7740.7|7739.7|7734.1|7733.1|271
1751466000000|2025-07-02 14:20:00|7738.4|7737.4|7740.6|7739.6|7741.4|7740.4|7737.8|7736.8|171
1751466300000|2025-07-02 14:25:00|7740.4|7739.4|7743.2|7742.2|7749.7|7748.7|7737.6|7736.6|1329
1751466600000|2025-07-02 14:30:00|7743|7742|7743.7|7742.7|7747.5|7746.5|7740.9|7739.9|247
1751466900000|2025-07-02 14:35:00|7744|7743|7746.1|7745.1|7747.4|7746.4|7743|7742|202
1751467200000|2025-07-02 14:40:00|7746.4|7745.4|7730.9|7729.9|7747.4|7746.4|7730.9|7729.9|517
1751467500000|2025-07-02 14:45:00|7729.9|7728.9|7734.8|7733.8|7737.1|7736.1|7722.9|7721.9|350
1751467800000|2025-07-02 14:50:00|7734.9|7733.9|7745.3|7744.3|7748|7747|7734.7|7733.7|260
1751468100000|2025-07-02 14:55:00|7745|7744|7738.6|7737.6|7745.1|7744.1|7738.1|7737.1|294
1751468400000|2025-07-02 15:00:00|7738.3|7737.3|7738|7737|7740.7|7739.7|7734.8|7733.8|235
1751468700000|2025-07-02 15:05:00|7738.3|7737.3|7743.2|7742.2|7744.1|7743.1|7737.6|7736.6|204
1751469000000|2025-07-02 15:10:00|7743.1|7742.1|7741.6|7740.6|7744.8|7743.8|7740.2|7739.2|144
1751469300000|2025-07-02 15:15:00|7741.1|7740.1|7743.5|7742.5|7745.5|7744.5|7741.1|7740.1|249
1751469600000|2025-07-02 15:20:00|7743.7|7742.7|7741.9|7740.9|7746.7|7745.7|7741.4|7740.4|432
1751469900000|2025-07-02 15:25:00|7742.2|7741.2|7742.2|7741.2|7744.6|7743.6|7740.4|7739.4|559
1751470200000|2025-07-02 15:30:00|7742.4|7740.4|7740|7738|7745.3|7743.3|7739.5|7737.5|2696
1751470500000|2025-07-02 15:35:00|7739.8|7737.8|7740.1|7738.1|7742.3|7740.3|7734.5|7732.5|953
1751470800000|2025-07-02 15:40:00|7739.8|7737.8|7742.2|7740.2|7743.6|7741.6|7739.3|7737.3|311
1751471100000|2025-07-02 15:45:00|7742.5|7740.5|7744.9|7742.9|7746.5|7744.5|7742|7740|784
1751471400000|2025-07-02 15:50:00|7745.2|7743.2|7742.1|7740.1|7747.3|7745.3|7742.1|7740.1|132
1751471700000|2025-07-02 15:55:00|7741.3|7739.3|7742.9|7740.9|7743.7|7741.7|7740.1|7738.1|81
1751472000000|2025-07-02 16:00:00|7742.7|7740.7|7740.4|7738.4|7742.7|7740.7|7739.7|7737.7|59
1751472300000|2025-07-02 16:05:00|7740.2|7738.2|7742.9|7740.9|7744.2|7742.2|7740.2|7738.2|67
1751472600000|2025-07-02 16:10:00|7742.7|7740.7|7743|7741|7744.7|7742.7|7741.9|7739.9|32
1751472900000|2025-07-02 16:15:00|7743.3|7741.3|7743.4|7741.4|7747|7745|7742.8|7740.8|84
1751473200000|2025-07-02 16:20:00|7743.1|7741.1|7744.4|7742.4|7745.4|7743.4|7742.2|7740.2|49
1751473500000|2025-07-02 16:25:00|7744.2|7742.2|7745.2|7743.2|7746.8|7744.8|7741.9|7739.9|96
1751473800000|2025-07-02 16:30:00|7745|7743|7747.7|7745.7|7749.1|7747.1|7744.7|7742.7|28
1751474100000|2025-07-02 16:35:00|7748|7746|7749|7747|7749.5|7747.5|7747|7745|36
1751474400000|2025-07-02 16:40:00|7748.8|7746.8|7746.7|7744.7|7749|7747|7746.2|7744.2|22
1751474700000|2025-07-02 16:45:00|7746.9|7744.9|7748.1|7746.1|7748.3|7746.3|7745.9|7743.9|25
1751475000000|2025-07-02 16:50:00|7747.8|7745.8|7746.2|7744.2|7748.3|7746.3|7745.7|7743.7|31
1751475300000|2025-07-02 16:55:00|7746.5|7744.5|7747.1|7745.1|7748|7746|7745.7|7743.7|18
1751475600000|2025-07-02 17:00:00|7746.8|7744.8|7743.7|7741.7|7746.8|7744.8|7743.7|7741.7|16
1751475900000|2025-07-02 17:05:00|7744|7742|7741.8|7739.8|7744.7|7742.7|7741.4|7739.4|63
1751476200000|2025-07-02 17:10:00|7742.1|7740.1|7742.7|7740.7|7745.2|7743.2|7742.1|7740.1|23
1751476500000|2025-07-02 17:15:00|7742.5|7740.5|7743.4|7741.4|7744.9|7742.9|7742|7740|53
1751476800000|2025-07-02 17:20:00|7743.7|7741.7|7746.7|7744.7|7746.7|7744.7|7742.2|7740.2|14
1751477100000|2025-07-02 17:25:00|7746.5|7744.5|7747.1|7745.1|7747.3|7745.3|7745.5|7743.5|11
1751477400000|2025-07-02 17:30:00|7746.5|7744.5|7747.1|7745.1|7748.3|7746.3|7746.2|7744.2|15
1751477700000|2025-07-02 17:35:00|7746.9|7744.9|7746.2|7744.2|7747.1|7745.1|7745.4|7743.4|9
1751478000000|2025-07-02 17:40:00|7746|7744|7744.9|7742.9|7746.2|7744.2|7743.7|7741.7|17
1751478300000|2025-07-02 17:45:00|7744.7|7742.7|7745.7|7743.7|7746|7744|7743.5|7741.5|12
1751478600000|2025-07-02 17:50:00|7746|7744|7749.2|7747.2|7749.6|7747.6|7745.9|7743.9|14
1751478900000|2025-07-02 17:55:00|7749.5|7747.5|7750.7|7748.7|7750.7|7748.7|7747.5|7745.5|15
1751479200000|2025-07-02 18:00:00|7751.2|7749.2|7749.7|7747.7|7751.2|7749.2|7747.9|7745.9|20
1751479500000|2025-07-02 18:05:00|7749.5|7747.5|7749.7|7747.7|7750.2|7748.2|7748.2|7746.2|10
1751479800000|2025-07-02 18:10:00|7749.9|7747.9|7750.7|7748.7|7753.5|7751.5|7749.7|7747.7|14
1751480100000|2025-07-02 18:15:00|7750.2|7748.2|7752.2|7750.2|7753.3|7751.3|7749|7747|30
1751480400000|2025-07-02 18:20:00|7752.5|7750.5|7753.5|7751.5|7754.7|7752.7|7752.5|7750.5|76
1751480700000|2025-07-02 18:25:00|7752.7|7750.7|7751.5|7749.5|7752.7|7750.7|7751.2|7749.2|36
1751481000000|2025-07-02 18:30:00|7751.3|7749.3|7753.9|7751.9|7754.5|7752.5|7751.3|7749.3|45
1751481300000|2025-07-02 18:35:00|7753.6|7751.6|7755.5|7753.5|7755.9|7753.9|7753.1|7751.1|15
1751481600000|2025-07-02 18:40:00|7755.4|7753.4|7756.4|7754.4|7756.6|7754.6|7753.5|7751.5|23
1751481900000|2025-07-02 18:45:00|7754.5|7752.5|7754.8|7752.8|7756.9|7754.9|7754.5|7752.5|30
1751482200000|2025-07-02 18:50:00|7755|7753|7753|7751|7755.1|7753.1|7752.7|7750.7|14
1751482500000|2025-07-02 18:55:00|7752.7|7750.7|7753.7|7751.7|7754.9|7752.9|7752.7|7750.7|26
1751482800000|2025-07-02 19:00:00|7753.4|7751.4|7754.7|7752.7|7754.7|7752.7|7752.7|7750.7|51
1751483100000|2025-07-02 19:05:00|7754.4|7752.4|7753.8|7751.8|7754.4|7752.4|7752.4|7750.4|39
1751483400000|2025-07-02 19:10:00|7754.1|7752.1|7754.2|7752.2|7755|7753|7753.7|7751.7|19
1751483700000|2025-07-02 19:15:00|7754.5|7752.5|7751.8|7749.8|7755.2|7753.2|7751.8|7749.8|24
1751484000000|2025-07-02 19:20:00|7752.3|7750.3|7752.6|7750.6|7753.4|7751.4|7751.7|7749.7|39
1751484300000|2025-07-02 19:25:00|7752.3|7750.3|7750.7|7748.7|7752.7|7750.7|7749|7747|50
1751484600000|2025-07-02 19:30:00|7750.4|7748.4|7750.9|7748.9|7752.2|7750.2|7750.4|7748.4|34
1751484900000|2025-07-02 19:35:00|7751.2|7749.2|7750.5|7748.5|7751.2|7749.2|7749.2|7747.2|43
1751485200000|2025-07-02 19:40:00|7750.2|7748.2|7751.6|7749.6|7752.1|7750.1|7748.6|7746.6|55
1751485500000|2025-07-02 19:45:00|7752.4|7750.4|7749.6|7747.6|7753.5|7751.5|7749.6|7747.6|104
1751485800000|2025-07-02 19:50:00|7749.3|7747.3|7751.1|7749.1|7754|7752|7747.6|7745.6|232
1751486100000|2025-07-02 19:55:00|7751.4|7749.4|7751.8|7749.8|7753.5|7751.5|7748.3|7746.3|182
1751486400000|2025-07-02 20:00:00|7753.9|7749.9|7750.4|7746.4|7754|7750|7750.4|7746.4|0
1751486700000|2025-07-02 20:05:00|7751|7747|7752|7748|7753|7749|7750.7|7746.7|0
1751487000000|2025-07-02 20:10:00|7752.4|7748.4|7750|7746|7752.7|7748.7|7750|7746|0
1751487300000|2025-07-02 20:15:00|7749.9|7745.9|7748.4|7744.4|7750.4|7746.4|7747.6|7743.6|0
1751487600000|2025-07-02 20:20:00|7748.3|7744.3|7748.9|7744.9|7748.9|7744.9|7747.6|7743.6|0
1751487900000|2025-07-02 20:25:00|7749|7745|7749.4|7745.4|7750|7746|7748.9|7744.9|0
1751488200000|2025-07-02 20:30:00|7749.7|7745.7|7750.4|7746.4|7750.4|7746.4|7749.4|7745.4|0
1751488500000|2025-07-02 20:35:00|7750|7746|7752|7748|7752.7|7748.7|7750|7746|0
1751488800000|2025-07-02 20:40:00|7751.7|7747.7|7755.5|7751.5|7755.5|7751.5|7751.7|7747.7|0
1751489100000|2025-07-02 20:45:00|7755|7751|7756.8|7752.8|7756.8|7752.8|7754.8|7750.8|0
1751489400000|2025-07-02 20:50:00|7756.5|7752.5|7758.5|7754.5|7758.5|7754.5|7756.5|7752.5|0
1751489700000|2025-07-02 20:55:00|7758.1|7754.1|7755.9|7751.9|7759.1|7755.1|7755.8|7751.8|0
1751490000000|2025-07-02 21:00:00|7756.2|7752.2|7757.5|7753.5|7757.5|7753.5|7756.2|7752.2|0
1751490300000|2025-07-02 21:05:00|7756.9|7752.9|7756.5|7752.5|7758.2|7754.2|7756.1|7752.1|0
1751490600000|2025-07-02 21:10:00|7756.6|7752.6|7757.7|7753.7|7757.7|7753.7|7756.1|7752.1|0
1751490900000|2025-07-02 21:15:00|7757.6|7753.6|7757.5|7753.5|7757.7|7753.7|7756.6|7752.6|0
1751491200000|2025-07-02 21:20:00|7756.9|7752.9|7757.7|7753.7|7757.7|7753.7|7756.9|7752.9|0
1751491500000|2025-07-02 21:25:00|7757.4|7753.4|7757.7|7753.7|7758|7754|7757.4|7753.4|0
1751491800000|2025-07-02 21:30:00|7758|7754|7758.7|7754.7|7758.9|7754.9|7758|7754|0
1751492100000|2025-07-02 21:35:00|7758.6|7754.6|7758.3|7754.3|7758.7|7754.7|7758.3|7754.3|0
1751492400000|2025-07-02 21:40:00|7758.4|7754.4|7758.4|7754.4|7758.6|7754.6|7758.4|7754.4|0
1751492700000|2025-07-02 21:45:00|7758.3|7754.3|7758.7|7754.7|7758.7|7754.7|7758.1|7754.1|0
1751493000000|2025-07-02 21:50:00|7758.1|7754.1|7758.6|7754.6|7758.6|7754.6|7758.1|7754.1|0
1751493300000|2025-07-02 21:55:00|7758.4|7754.4|7757.8|7753.8|7758.4|7754.4|7757.1|7753.1|0
1751493600000|2025-07-02 22:00:00|7757.7|7753.7|7756.5|7752.5|7759.6|7755.6|7754.8|7750.8|0
1751493900000|2025-07-02 22:05:00|7756.7|7752.7|7754.6|7750.6|7757|7753|7753.9|7749.9|0
1751494200000|2025-07-02 22:10:00|7754.8|7750.8|7752.8|7748.8|7754.8|7750.8|7752.5|7748.5|0
1751494500000|2025-07-02 22:15:00|7752.7|7748.7|7752|7748|7754.1|7750.1|7751.7|7747.7|0
1751494800000|2025-07-02 22:20:00|7751.9|7747.9|7752.5|7748.5|7753.5|7749.5|7751.7|7747.7|0
1751495100000|2025-07-02 22:25:00|7752.8|7748.8|7752.6|7748.6|7753.2|7749.2|7752.5|7748.5|0
1751495400000|2025-07-02 22:30:00|7752.8|7748.8|7753.8|7749.8|7753.9|7749.9|7752.5|7748.5|0
1751495700000|2025-07-02 22:35:00|7753.9|7749.9|7754.5|7750.5|7754.8|7750.8|7753.8|7749.8|0
1751496000000|2025-07-02 22:40:00|7754.2|7750.2|7755.8|7751.8|7756|7752|7754.1|7750.1|0
1751496300000|2025-07-02 22:45:00|7756|7752|7755.8|7751.8|7756.8|7752.8|7755.7|7751.7|0
1751496600000|2025-07-02 22:50:00|7756.2|7752.2|7756.5|7752.5|7757.1|7753.1|7756|7752|0
1751496900000|2025-07-02 22:55:00|7756.1|7752.1|7756.8|7752.8|7757.1|7753.1|7755.5|7751.5|0
1751497200000|2025-07-02 23:00:00|7756.7|7752.7|7756.5|7752.5|7757.3|7753.3|7755.8|7751.8|0
1751497500000|2025-07-02 23:05:00|7755.8|7751.8|7756.8|7752.8|7757.1|7753.1|7755.8|7751.8|0
1751497800000|2025-07-02 23:10:00|7757.1|7753.1|7757.1|7753.1|7758|7754|7756.7|7752.7|0
1751498100000|2025-07-02 23:15:00|7757|7753|7757.1|7753.1|7757.5|7753.5|7756.8|7752.8|0
1751498400000|2025-07-02 23:20:00|7757|7753|7756.8|7752.8|7757.7|7753.7|7756.5|7752.5|0
1751498700000|2025-07-02 23:25:00|7757|7753|7757.1|7753.1|7757.7|7753.7|7757|7753|0
1751499000000|2025-07-02 23:30:00|7757|7753|7757.1|7753.1|7757.5|7753.5|7756.8|7752.8|0
1751499300000|2025-07-02 23:35:00|7756.8|7752.8|7757.5|7753.5|7757.5|7753.5|7756.5|7752.5|0
1751499600000|2025-07-02 23:40:00|7757.6|7753.6|7757.5|7753.5|7757.8|7753.8|7756.8|7752.8|0
1751499900000|2025-07-02 23:45:00|7757.1|7753.1|7757.1|7753.1|7757.5|7753.5|7757.1|7753.1|0
1751500200000|2025-07-02 23:50:00|7756.8|7752.8|7757.8|7753.8|7757.8|7753.8|7756.7|7752.7|0
1751500500000|2025-07-02 23:55:00|7757.9|7753.9|7757.8|7753.8|7758.1|7754.1|7757|7753|0
1751500800000|2025-07-03 00:00:00|7757.5|7753.5|7756.8|7752.8|7758|7754|7755.1|7751.1|0
1751501100000|2025-07-03 00:05:00|7757.1|7753.1|7756.5|7752.5|7757.5|7753.5|7756.1|7752.1|0
1751501400000|2025-07-03 00:10:00|7756.7|7752.7|7755.4|7751.4|7759.6|7755.6|7755.4|7751.4|0
1751501700000|2025-07-03 00:15:00|7755.1|7751.1|7756.8|7753.8|7759.7|7756.7|7753.7|7749.7|0
1751502000000|2025-07-03 00:20:00|7756.1|7753.1|7756.8|7753.8|7756.8|7753.8|7755.3|7752.3|0
1751502300000|2025-07-03 00:25:00|7755.4|7752.4|7753.9|7750.9|7755.4|7752.4|7753.9|7750.9|0
1751502600000|2025-07-03 00:30:00|7753.2|7750.2|7753.9|7750.9|7753.9|7750.9|7752.5|7749.5|0
1751502900000|2025-07-03 00:35:00|7752.5|7749.5|7751.8|7748.8|7753.3|7750.3|7751.1|7748.1|0
1751503200000|2025-07-03 00:40:00|7751.1|7748.1|7753.3|7750.3|7754|7751|7751.1|7748.1|0
1751503500000|2025-07-03 00:45:00|7752.6|7749.6|7753.9|7750.9|7754|7751|7752.5|7749.5|0
1751503800000|2025-07-03 00:50:00|7754|7751|7754|7751|7754|7751|7753.2|7750.2|0
1751504100000|2025-07-03 00:55:00|7753.9|7750.9|7754|7751|7754|7751|7753.9|7750.9|0
1751504400000|2025-07-03 01:00:00|7753.9|7750.9|7752.5|7749.5|7753.9|7750.9|7752.5|7749.5|0
1751504700000|2025-07-03 01:05:00|7751.1|7748.1|7751.1|7748.1|7751.1|7748.1|7751.1|7748.1|0
1751505000000|2025-07-03 01:10:00|7751|7748|7749.7|7746.7|7751.1|7748.1|7749.6|7746.6|0
1751505300000|2025-07-03 01:15:00|7749.6|7746.6|7751.1|7748.1|7751.1|7748.1|7749.6|7746.6|0
1751505600000|2025-07-03 01:20:00|7750.4|7747.4|7752.6|7749.6|7752.6|7749.6|7749.7|7746.7|0
1751505900000|2025-07-03 01:25:00|7754|7751|7752.6|7749.6|7754.1|7751.1|7752.6|7749.6|0
1751506200000|2025-07-03 01:30:00|7751.2|7748.2|7751.2|7748.2|7751.9|7748.9|7751.1|7748.1|0
1751506500000|2025-07-03 01:35:00|7751.1|7748.1|7749.7|7746.7|7751.1|7748.1|7748.3|7745.3|0
1751506800000|2025-07-03 01:40:00|7750.4|7747.4|7749.7|7746.7|7751.2|7748.2|7749.7|7746.7|0
1751507100000|2025-07-03 01:45:00|7750.4|7747.4|7750.4|7747.4|7751.2|7748.2|7749.7|7746.7|0
1751507400000|2025-07-03 01:50:00|7750.5|7747.5|7749.7|7746.7|7751.2|7748.2|7749.7|7746.7|0
1751507700000|2025-07-03 01:55:00|7751.1|7748.1|7749.7|7746.7|7751.1|7748.1|7748.3|7745.3|0
1751508000000|2025-07-03 02:00:00|7749|7746|7749.7|7746.7|7749.7|7746.7|7748.2|7745.2|0
1751508300000|2025-07-03 02:05:00|7749.6|7746.6|7751|7748|7751.1|7748.1|7749.6|7746.6|0
1751508600000|2025-07-03 02:10:00|7750.3|7747.3|7751|7748|7751|7748|7749.6|7746.6|0
1751509200000|2025-07-03 02:20:00|7751.7|7748.7|7751|7748|7752.4|7749.4|7751|7748|0
1751509500000|2025-07-03 02:25:00|7750.9|7747.9|7749.5|7746.5|7751|7748|7749.5|7746.5|0
1751509800000|2025-07-03 02:30:00|7748.1|7745.1|7749.5|7746.5|7750.9|7747.9|7747.3|7744.3|0
1751510100000|2025-07-03 02:35:00|7748.1|7745.1|7749.5|7746.5|7749.5|7746.5|7748.1|7745.1|0
1751510400000|2025-07-03 02:40:00|7750.9|7747.9|7751|7748|7751|7748|7750.9|7747.9|0
1751510700000|2025-07-03 02:45:00|7751.1|7748.1|7752.4|7749.4|7752.5|7749.5|7751|7748|0
1751511000000|2025-07-03 02:50:00|7751.7|7748.7|7753.9|7750.9|7753.9|7750.9|7751.7|7748.7|0
1751511300000|2025-07-03 02:55:00|7754.6|7751.6|7753.9|7750.9|7755.3|7752.3|7753.9|7750.9|0
1751511600000|2025-07-03 03:00:00|7753.8|7750.8|7753.9|7750.9|7753.9|7750.9|7753.8|7750.8|0
1751511900000|2025-07-03 03:05:00|7755.3|7752.3|7755.3|7752.3|7755.3|7752.3|7755.3|7752.3|0
1751512200000|2025-07-03 03:10:00|7756.8|7753.8|7756.8|7753.8|7756.8|7753.8|7756.7|7753.7|0
1751512500000|2025-07-03 03:15:00|7758.2|7755.2|7759.7|7756.7|7759.7|7756.7|7758.2|7755.2|0
1751512800000|2025-07-03 03:20:00|7761.1|7758.1|7760.4|7757.4|7762.5|7759.5|7759.6|7756.6|0
1751513100000|2025-07-03 03:25:00|7759.7|7756.7|7761.1|7758.1|7761.2|7758.2|7759.7|7756.7|0
1751513400000|2025-07-03 03:30:00|7761.2|7758.2|7762.6|7759.6|7762.6|7759.6|7761.1|7758.1|0
1751513700000|2025-07-03 03:35:00|7761.9|7758.9|7762.6|7759.6|7762.6|7759.6|7761.2|7758.2|0
1751514000000|2025-07-03 03:40:00|7761.9|7758.9|7762.7|7759.7|7762.7|7759.7|7761.1|7758.1|0
1751514300000|2025-07-03 03:45:00|7762.6|7759.6|7759.8|7756.8|7762.6|7759.6|7759.8|7756.8|0
1751514600000|2025-07-03 03:50:00|7759.7|7756.7|7758.3|7755.3|7759.8|7756.8|7758.3|7755.3|0
1751514900000|2025-07-03 03:55:00|7758.2|7755.2|7758.2|7755.2|7758.3|7755.3|7758.2|7755.2|0
1751515200000|2025-07-03 04:00:00|7758.3|7755.3|7759.7|7756.7|7759.7|7756.7|7758.3|7755.3|0
1751515500000|2025-07-03 04:05:00|7761.1|7758.1|7761.1|7758.1|7761.8|7758.8|7761.1|7758.1|0
1751515800000|2025-07-03 04:10:00|7761.8|7758.8|7762.6|7759.6|7762.6|7759.6|7761.8|7758.8|0
1751516100000|2025-07-03 04:15:00|7762.5|7759.5|7762.5|7759.5|7762.6|7759.6|7762.5|7759.5|0
1751516400000|2025-07-03 04:20:00|7762.6|7759.6|7762.6|7759.6|7762.6|7759.6|7762.5|7759.5|0
1751516700000|2025-07-03 04:25:00|7761.2|7758.2|7761.2|7758.2|7762.6|7759.6|7761.2|7758.2|0
1751517000000|2025-07-03 04:30:00|7759.8|7756.8|7758.3|7755.3|7759.8|7756.8|7758.3|7755.3|0
1751517600000|2025-07-03 04:40:00|7759.7|7756.7|7759|7756|7759.7|7756.7|7759|7756|0
1751517900000|2025-07-03 04:45:00|7758.3|7755.3|7758.3|7755.3|7759|7756|7758.3|7755.3|0
1751518200000|2025-07-03 04:50:00|7758.2|7755.2|7758.2|7755.2|7758.3|7755.3|7758.2|7755.2|0
1751518500000|2025-07-03 04:55:00|7758.3|7755.3|7759.7|7756.7|7759.7|7756.7|7758.3|7755.3|0
1751518800000|2025-07-03 05:00:00|7759|7756|7758.3|7755.3|7759.7|7756.7|7758.3|7755.3|0
1751519100000|2025-07-03 05:05:00|7759|7756|7758.3|7755.3|7759.7|7756.7|7758.3|7755.3|0
1751519400000|2025-07-03 05:10:00|7756.9|7753.9|7756.9|7753.9|7756.9|7753.9|7756.9|7753.9|0
1751519700000|2025-07-03 05:15:00|7758.3|7755.3|7756.9|7753.9|7758.3|7755.3|7756.9|7753.9|0
1751520000000|2025-07-03 05:20:00|7756.8|7753.8|7756.9|7753.9|7756.9|7753.9|7755.4|7752.4|0
1751520300000|2025-07-03 05:25:00|7758.3|7755.3|7756.9|7753.9|7758.3|7755.3|7756.9|7753.9|0
1751520600000|2025-07-03 05:30:00|7757.6|7754.6|7758.3|7755.3|7758.3|7755.3|7757.6|7754.6|0
1751520900000|2025-07-03 05:35:00|7756.9|7753.9|7756.8|7753.8|7758.3|7755.3|7756.8|7753.8|0
1751521200000|2025-07-03 05:40:00|7756.9|7753.9|7756.8|7753.8|7756.9|7753.9|7756.8|7753.8|0
1751521500000|2025-07-03 05:45:00|7758.2|7755.2|7759.6|7756.6|7759.6|7756.6|7756.8|7753.8|0
1751521800000|2025-07-03 05:50:00|7760.3|7757.3|7758.2|7755.2|7760.3|7757.3|7758.2|7755.2|0
1751522100000|2025-07-03 05:55:00|7756.8|7753.8|7758.3|7755.3|7759.7|7756.7|7756.8|7753.8|0
1751522400000|2025-07-03 06:00:00|7758.8|7754.8|7748.7|7746.7|7760.2|7756.4|7747.9|7745.9|127
1751522700000|2025-07-03 06:05:00|7748.6|7746.6|7754.2|7752.2|7756|7754|7748.4|7746.4|28
1751523000000|2025-07-03 06:10:00|7755|7753|7754|7752|7757.2|7755.2|7753.8|7751.8|34
1751523300000|2025-07-03 06:15:00|7754.2|7752.2|7756.8|7754.8|7757.3|7755.3|7753.3|7751.3|13
1751523600000|2025-07-03 06:20:00|7756.6|7754.6|7756.6|7754.6|7760.3|7758.3|7756.1|7754.1|81
1751523900000|2025-07-03 06:25:00|7756.8|7754.8|7756.2|7754.2|7759|7757|7756|7754|33
1751524200000|2025-07-03 06:30:00|7756|7754|7757.2|7755.2|7758.5|7756.5|7755.2|7753.2|40
1751524500000|2025-07-03 06:35:00|7757.5|7755.5|7755.2|7753.2|7758.5|7756.5|7754.7|7752.7|18
1751524800000|2025-07-03 06:40:00|7755.7|7753.7|7762.8|7760.8|7763|7761|7755.7|7753.7|13
1751525100000|2025-07-03 06:45:00|7763|7761|7762.1|7760.1|7763.3|7761.3|7760.9|7758.9|21
1751525400000|2025-07-03 06:50:00|7762.2|7760.2|7761.1|7759.1|7763.6|7761.6|7759.9|7757.9|41
1751525700000|2025-07-03 06:55:00|7760.8|7758.8|7766.2|7764.2|7767.5|7765.5|7757.3|7755.3|238
1751526000000|2025-07-03 07:00:00|7765.4|7764.4|7766.3|7765.3|7767|7766|7754.9|7753.9|1241
1751526300000|2025-07-03 07:05:00|7766.8|7765.8|7754.1|7753.1|7767|7766|7752.1|7751.1|479
1751526600000|2025-07-03 07:10:00|7754.3|7753.3|7759.6|7758.6|7764.1|7763.1|7753.2|7752.2|322
1751526900000|2025-07-03 07:15:00|7759.8|7758.8|7765.2|7764.2|7766.1|7765.1|7758.5|7757.5|208
1751527200000|2025-07-03 07:20:00|7765.3|7764.3|7758|7757|7766|7765|7757|7756|263
1751527500000|2025-07-03 07:25:00|7757.8|7756.8|7760.5|7759.5|7761.8|7760.8|7755.2|7754.2|224
1751527800000|2025-07-03 07:30:00|7760.6|7759.6|7761|7760|7769.4|7768.4|7758.5|7757.5|306
1751528100000|2025-07-03 07:35:00|7760.9|7759.9|7767.9|7766.9|7769.4|7768.4|7759.3|7758.3|187
1751528400000|2025-07-03 07:40:00|7767.3|7766.3|7763.1|7762.1|7767.8|7766.8|7763.1|7762.1|134
1751528700000|2025-07-03 07:45:00|7762.9|7761.9|7756.2|7755.2|7764.6|7763.6|7755.2|7754.2|149
1751529000000|2025-07-03 07:50:00|7757|7756|7755.3|7754.3|7757.1|7756.1|7753.3|7752.3|173
1751529300000|2025-07-03 07:55:00|7755.6|7754.6|7752.6|7751.6|7755.6|7754.6|7747.1|7746.1|133
1751529600000|2025-07-03 08:00:00|7752.7|7751.7|7752.3|7751.3|7756.8|7755.8|7751.6|7750.6|188
1751529900000|2025-07-03 08:05:00|7752.2|7751.2|7747.5|7746.5|7752.9|7751.9|7746.9|7745.9|114
1751530200000|2025-07-03 08:10:00|7747.2|7746.2|7745.4|7744.4|7748|7747|7743.1|7742.1|182
1751530500000|2025-07-03 08:15:00|7744.9|7743.9|7743.5|7742.5|7745.4|7744.4|7738|7737|200
1751530800000|2025-07-03 08:20:00|7743.6|7742.6|7747.8|7746.8|7748.5|7747.5|7743.6|7742.6|98
1751531100000|2025-07-03 08:25:00|7748.1|7747.1|7749.5|7748.5|7750.4|7749.4|7744.5|7743.5|95
1751531400000|2025-07-03 08:30:00|7749.3|7748.3|7747.3|7746.3|7751.2|7750.2|7745.9|7744.9|116
1751531700000|2025-07-03 08:35:00|7747.5|7746.5|7749.4|7748.4|7753.2|7752.2|7747|7746|86
1751532000000|2025-07-03 08:40:00|7749.7|7748.7|7745.3|7744.3|7750.2|7749.2|7744.5|7743.5|77
1751532300000|2025-07-03 08:45:00|7745|7744|7743.5|7742.5|7747.2|7746.2|7742.9|7741.9|81
1751532600000|2025-07-03 08:50:00|7743.8|7742.8|7740|7739|7743.8|7742.8|7739.8|7738.8|140
1751532900000|2025-07-03 08:55:00|7739.8|7738.8|7734.9|7733.9|7743|7742|7734|7733|196
1751533200000|2025-07-03 09:00:00|7734.7|7733.7|7738.8|7737.8|7739.8|7738.8|7734.7|7733.7|139
1751533500000|2025-07-03 09:05:00|7739|7738|7736.2|7735.2|7739.3|7738.3|7735.5|7734.5|186
1751533800000|2025-07-03 09:10:00|7735.6|7734.6|7738.8|7737.8|7741.4|7740.4|7734.6|7733.6|130
1751534100000|2025-07-03 09:15:00|7738.6|7737.6|7739.3|7738.3|7742.1|7741.1|7736.3|7735.3|147
1751534400000|2025-07-03 09:20:00|7739.2|7738.2|7738.6|7737.6|7740.7|7739.7|7737.7|7736.7|153
1751534700000|2025-07-03 09:25:00|7738.9|7737.9|7738.2|7737.2|7740|7739|7737|7736|122
1751535000000|2025-07-03 09:30:00|7738.6|7737.6|7728.9|7727.9|7739.1|7738.1|7728.2|7727.2|312
1751535300000|2025-07-03 09:35:00|7728.7|7727.7|7726.8|7725.8|7729.5|7728.5|7723.9|7722.9|318
1751535600000|2025-07-03 09:40:00|7727|7726|7726.4|7725.4|7728.9|7727.9|7724|7723|214
1751535900000|2025-07-03 09:45:00|7726.1|7725.1|7726.4|7725.4|7728.5|7727.5|7722.9|7721.9|265
1751536200000|2025-07-03 09:50:00|7725.9|7724.9|7724.4|7723.4|7725.9|7724.9|7721.4|7720.4|149
1751536500000|2025-07-03 09:55:00|7724.6|7723.6|7720.8|7719.8|7725.1|7724.1|7720|7719|162
1751536800000|2025-07-03 10:00:00|7721.2|7720.2|7719.6|7718.6|7724.6|7723.6|7718.6|7717.6|223
1751537100000|2025-07-03 10:05:00|7719.8|7718.8|7725.8|7724.8|7726.6|7725.6|7717.8|7716.8|547
1751537400000|2025-07-03 10:10:00|7725.5|7724.5|7723.5|7722.5|7727.1|7726.1|7721.9|7720.9|125
1751537700000|2025-07-03 10:15:00|7723.2|7722.2|7719.8|7718.8|7723.2|7722.2|7719.7|7718.7|131
1751538000000|2025-07-03 10:20:00|7720.2|7719.2|7725.1|7724.1|7725.4|7724.4|7719.2|7718.2|210
1751538300000|2025-07-03 10:25:00|7725.4|7724.4|7728.7|7727.7|7729.9|7728.9|7725.1|7724.1|150
1751538600000|2025-07-03 10:30:00|7728.2|7727.2|7734.2|7733.2|7735|7734|7727.8|7726.8|173
1751538900000|2025-07-03 10:35:00|7734.4|7733.4|7731.5|7730.5|7736|7735|7730.9|7729.9|163
1751539200000|2025-07-03 10:40:00|7731.9|7730.9|7731.8|7730.8|7734|7733|7730|7729|119
1751539500000|2025-07-03 10:45:00|7731.5|7730.5|7727.2|7726.2|7731.8|7730.8|7727.2|7726.2|86
1751539800000|2025-07-03 10:50:00|7727.5|7726.5|7730.1|7729.1|7731.7|7730.7|7724.9|7723.9|98
1751540100000|2025-07-03 10:55:00|7730.3|7729.3|7730.5|7729.5|7731.3|7730.3|7728.6|7727.6|65
1751540400000|2025-07-03 11:00:00|7730.2|7729.2|7732|7731|7733.7|7732.7|7729.7|7728.7|130
1751540700000|2025-07-03 11:05:00|7731.7|7730.7|7731.8|7730.8|7732.8|7731.8|7729.9|7728.9|58
1751541000000|2025-07-03 11:10:00|7731.5|7730.5|7733.8|7732.8|7734|7733|7730.8|7729.8|59
1751541300000|2025-07-03 11:15:00|7734|7733|7735.7|7734.7|7736.5|7735.5|7730.9|7729.9|83
1751541600000|2025-07-03 11:20:00|7735.3|7734.3|7736.7|7735.7|7738.2|7737.2|7735.3|7734.3|61
1751541900000|2025-07-03 11:25:00|7736.4|7735.4|7736.2|7735.2|7737.7|7736.7|7735.9|7734.9|120
1751542200000|2025-07-03 11:30:00|7735.9|7734.9|7728.4|7727.4|7736.9|7735.9|7727.6|7726.6|123
1751542500000|2025-07-03 11:35:00|7729.4|7728.4|7729.9|7728.9|7730.1|7729.1|7727.1|7726.1|127
1751542800000|2025-07-03 11:40:00|7730.6|7729.6|7732.3|7731.3|7732.7|7731.7|7730|7729|60
1751543100000|2025-07-03 11:45:00|7732.6|7731.6|7728.6|7727.6|7732.6|7731.6|7727.1|7726.1|49
1751543400000|2025-07-03 11:50:00|7728.5|7727.5|7734|7733|7734.2|7733.2|7728.5|7727.5|127
1751543700000|2025-07-03 11:55:00|7734.2|7733.2|7737|7736|7738|7737|7733.1|7732.1|72
1751544000000|2025-07-03 12:00:00|7736.3|7735.3|7738.1|7737.1|7739.4|7738.4|7733.5|7732.5|108
1751544300000|2025-07-03 12:05:00|7738.4|7737.4|7742.5|7741.5|7744.9|7743.9|7737.9|7736.9|107
1751544600000|2025-07-03 12:10:00|7742.8|7741.8|7737.5|7736.5|7742.8|7741.8|7736.1|7735.1|118
1751544900000|2025-07-03 12:15:00|7737.4|7736.4|7733.2|7732.2|7740|7739|7733.2|7732.2|117
1751545200000|2025-07-03 12:20:00|7734.1|7733.1|7734.7|7733.7|7735.2|7734.2|7727.2|7726.2|211
1751545500000|2025-07-03 12:25:00|7734.9|7733.9|7736.1|7735.1|7738|7737|7732.2|7731.2|137
1751545800000|2025-07-03 12:30:00|7735.5|7734.5|7754.1|7753.1|7760.1|7759.1|7735.5|7734.5|566
1751546100000|2025-07-03 12:35:00|7754.4|7753.4|7755.1|7754.1|7759.6|7758.6|7751.1|7750.1|246
1751546400000|2025-07-03 12:40:00|7754.2|7753.2|7752|7751|7754.9|7753.9|7748.4|7747.4|125
1751546700000|2025-07-03 12:45:00|7752.3|7751.3|7743.4|7742.4|7752.9|7751.9|7743.4|7742.4|207
1751547000000|2025-07-03 12:50:00|7744.3|7743.3|7754.3|7753.3|7755|7754|7744.3|7743.3|122
1751547300000|2025-07-03 12:55:00|7754.6|7753.6|7753.2|7752.2|7757.4|7756.4|7751.5|7750.5|194
1751547600000|2025-07-03 13:00:00|7752.8|7751.8|7749.4|7748.4|7754.3|7753.3|7747.8|7746.8|320
1751547900000|2025-07-03 13:05:00|7749.7|7748.7|7755.5|7754.5|7756.9|7755.9|7749.7|7748.7|208
1751548200000|2025-07-03 13:10:00|7755.9|7754.9|7754|7753|7758.3|7757.3|7752.8|7751.8|81
1751548500000|2025-07-03 13:15:00|7753.7|7752.7|7760.3|7759.3|7762.5|7761.5|7753.5|7752.5|312
1751548800000|2025-07-03 13:20:00|7760.4|7759.4|7748.6|7747.6|7760.9|7759.9|7748.1|7747.1|235
1751549100000|2025-07-03 13:25:00|7748.1|7747.1|7753.3|7752.3|7755.2|7754.2|7747.7|7746.7|113
1751549400000|2025-07-03 13:30:00|7753.5|7752.5|7753.8|7752.8|7755.1|7754.1|7746.4|7745.4|301
1751549700000|2025-07-03 13:35:00|7754.1|7753.1|7756.9|7755.9|7757.1|7756.1|7752.8|7751.8|234
1751550000000|2025-07-03 13:40:00|7757.1|7756.1|7758.9|7757.9|7762.9|7761.9|7755.8|7754.8|179
1751550300000|2025-07-03 13:45:00|7759.1|7758.1|7757.8|7756.8|7762.3|7761.3|7757.4|7756.4|156
1751550600000|2025-07-03 13:50:00|7757.4|7756.4|7758.9|7757.9|7760.4|7759.4|7753.9|7752.9|355
1751550900000|2025-07-03 13:55:00|7759.1|7758.1|7759.1|7758.1|7760.6|7759.6|7756.7|7755.7|209
1751551200000|2025-07-03 14:00:00|7759.8|7758.8|7761.6|7760.6|7764.1|7763.1|7759.1|7758.1|1397
1751551500000|2025-07-03 14:05:00|7761.8|7760.8|7763.6|7762.6|7764.1|7763.1|7759.2|7758.2|269
1751551800000|2025-07-03 14:10:00|7763.4|7762.4|7765|7764|7766.7|7765.7|7760.8|7759.8|141
1751552100000|2025-07-03 14:15:00|7765.3|7764.3|7758.3|7757.3|7765.3|7764.3|7756.1|7755.1|207
1751552400000|2025-07-03 14:20:00|7758.5|7757.5|7755.4|7754.4|7760.4|7759.4|7755.1|7754.1|149
1751552700000|2025-07-03 14:25:00|7755.9|7754.9|7753.6|7752.6|7757.4|7756.4|7751.3|7750.3|249
1751553000000|2025-07-03 14:30:00|7753.5|7752.5|7748.8|7747.8|7757.5|7756.5|7747.2|7746.2|257
1751553300000|2025-07-03 14:35:00|7748.5|7747.5|7750.5|7749.5|7753.8|7752.8|7748.5|7747.5|146
1751553600000|2025-07-03 14:40:00|7750.4|7749.4|7750.6|7749.6|7751.1|7750.1|7748.2|7747.2|123
1751553900000|2025-07-03 14:45:00|7750.3|7749.3|7750.7|7749.7|7753.5|7752.5|7748.7|7747.7|201
1751554200000|2025-07-03 14:50:00|7750.8|7749.8|7747.4|7746.4|7750.8|7749.8|7747.3|7746.3|128
1751554500000|2025-07-03 14:55:00|7747.2|7746.2|7745|7744|7747.9|7746.9|7744.8|7743.8|129
1751554800000|2025-07-03 15:00:00|7745.2|7744.2|7745.2|7744.2|7748|7747|7741.2|7740.2|275
1751555100000|2025-07-03 15:05:00|7745.5|7744.5|7747.5|7746.5|7753|7752|7745.5|7744.5|277
1751555400000|2025-07-03 15:10:00|7747.1|7746.1|7750.9|7749.9|7751.2|7750.2|7746.1|7745.1|201
1751555700000|2025-07-03 15:15:00|7751.2|7750.2|7754.1|7753.1|7756.3|7755.3|7749.7|7748.7|302
1751556000000|2025-07-03 15:20:00|7753.7|7752.7|7752.4|7751.4|7753.9|7752.9|7751.4|7750.4|208
1751556300000|2025-07-03 15:25:00|7752.7|7751.7|7754.2|7753.2|7754.4|7753.4|7750.5|7749.5|374
1751556600000|2025-07-03 15:30:00|7755.1|7753.1|7756.7|7754.7|7762|7760|7754.6|7752.6|1483
1751556900000|2025-07-03 15:35:00|7756.2|7754.2|7757.2|7755.2|7758.3|7756.3|7754.5|7752.5|799
1751557200000|2025-07-03 15:40:00|7756.9|7754.9|7758.4|7756.4|7759.8|7757.8|7755.7|7753.7|235
1751557500000|2025-07-03 15:45:00|7757.9|7755.9|7757.8|7755.8|7758.5|7756.5|7755.5|7753.5|160
1751557800000|2025-07-03 15:50:00|7758|7756|7757.9|7755.9|7760.5|7758.5|7756.6|7754.6|102
1751558100000|2025-07-03 15:55:00|7757.4|7755.4|7753.4|7751.4|7757.4|7755.4|7752.2|7750.2|136
1751558400000|2025-07-03 16:00:00|7755.4|7753.4|7750.9|7748.9|7756.2|7754.2|7750.7|7748.7|216
1751558700000|2025-07-03 16:05:00|7750.7|7748.7|7748.1|7746.1|7751.2|7749.2|7747.8|7745.8|90
1751559000000|2025-07-03 16:10:00|7748.3|7746.3|7747.6|7745.6|7748.8|7746.8|7747|7745|122
1751559300000|2025-07-03 16:15:00|7747.3|7745.3|7749.8|7747.8|7749.9|7747.9|7745.5|7743.5|166
1751559600000|2025-07-03 16:20:00|7749.5|7747.5|7746.6|7744.6|7749.5|7747.5|7746.5|7744.5|137
1751559900000|2025-07-03 16:25:00|7746.9|7744.9|7742.1|7740.1|7747.4|7745.4|7742.1|7740.1|120
1751560200000|2025-07-03 16:30:00|7742.3|7740.3|7745|7743|7745.4|7743.4|7740.5|7738.5|207
1751560500000|2025-07-03 16:35:00|7745.2|7743.2|7746|7744|7747.4|7745.4|7744.6|7742.6|184
1751560800000|2025-07-03 16:40:00|7746.2|7744.2|7750|7748|7750.3|7748.3|7746|7744|180
1751561100000|2025-07-03 16:45:00|7750.3|7748.3|7745.9|7743.9|7750.3|7748.3|7745.2|7743.2|133
1751561400000|2025-07-03 16:50:00|7746.2|7744.2|7743.6|7741.6|7747.2|7745.2|7740.5|7738.5|173
1751561700000|2025-07-03 16:55:00|7743.8|7741.8|7746.4|7744.4|7747|7745|7742.2|7740.2|95
1751562000000|2025-07-03 17:00:00|7746.2|7744.2|7742.9|7740.9|7746.2|7744.2|7742.2|7740.2|77
1751562300000|2025-07-03 17:05:00|7742.7|7740.7|7740.4|7738.4|7743.4|7741.4|7740.4|7738.4|73
1751562600000|2025-07-03 17:10:00|7740.2|7738.2|7735.6|7733.6|7740.2|7738.2|7735.1|7733.1|108
1751562900000|2025-07-03 17:15:00|7735.8|7733.8|7732.4|7730.4|7738.1|7736.1|7732.1|7730.1|101
1751563200000|2025-07-03 17:20:00|7733.1|7731.1|7737.5|7735.5|7737.5|7735.5|7733.1|7731.1|103
1751563500000|2025-07-03 17:25:00|7737.3|7735.3|7733.2|7731.2|7737.5|7735.5|7733|7731|85
1751563800000|2025-07-03 17:30:00|7733.4|7731.4|7730.6|7728.6|7734.5|7732.5|7730.4|7728.4|95
1751564100000|2025-07-03 17:35:00|7730.8|7728.8|7731.1|7729.1|7735.1|7733.1|7728.9|7726.9|165
1751564400000|2025-07-03 17:40:00|7730.9|7728.9|7730.2|7728.2|7733.8|7731.8|7727.2|7725.2|138
1751564700000|2025-07-03 17:45:00|7730.4|7728.4|7731.4|7729.4|7731.7|7729.7|7728.9|7726.9|85
1751565000000|2025-07-03 17:50:00|7732.2|7730.2|7728.7|7726.7|7732.2|7730.2|7728.4|7726.4|69
1751565300000|2025-07-03 17:55:00|7728.4|7726.4|7722.6|7720.6|7729.3|7727.3|7721|7719|144
1751565600000|2025-07-03 18:00:00|7723.1|7721.1|7721.1|7719.1|7724.1|7722.1|7720.3|7718.3|91
1751565900000|2025-07-03 18:05:00|7722.1|7720.1|7718.2|7716.2|7723.1|7721.1|7718.2|7716.2|85
1751566200000|2025-07-03 18:10:00|7719.2|7717.2|7714.8|7712.8|7719.4|7717.4|7708.5|7706.5|134
1751566500000|2025-07-03 18:15:00|7714.6|7712.6|7718.4|7716.4|7718.7|7716.7|7713.3|7711.3|86
1751566800000|2025-07-03 18:20:00|7718.7|7716.7|7721|7719|7721|7719|7718.5|7716.5|26
1751567100000|2025-07-03 18:25:00|7720.8|7718.8|7721.1|7719.1|7721.9|7719.9|7719.6|7717.6|60
1751567400000|2025-07-03 18:30:00|7720.9|7718.9|7724.4|7722.4|7724.7|7722.7|7720.9|7718.9|15
1751567700000|2025-07-03 18:35:00|7724.9|7722.9|7727.4|7725.4|7727.4|7725.4|7724.7|7722.7|22
1751568000000|2025-07-03 18:40:00|7727.2|7725.2|7728.3|7726.3|7728.6|7726.6|7725.7|7723.7|18
1751568300000|2025-07-03 18:45:00|7728.6|7726.6|7730.6|7728.6|7730.6|7728.6|7728.6|7726.6|31
1751568600000|2025-07-03 18:50:00|7731.1|7729.1|7730.9|7728.9|7731.2|7729.2|7730.8|7728.8|6
1751568900000|2025-07-03 18:55:00|7731|7729|7731.8|7729.8|7732.3|7730.3|7730.8|7728.8|13
1751569200000|2025-07-03 19:00:00|7731.3|7729.3|7732.8|7730.8|7732.8|7730.8|7731.1|7729.1|28
1751569500000|2025-07-03 19:05:00|7733.1|7731.1|7731.5|7729.5|7733.9|7731.9|7731.4|7729.4|18
1751569800000|2025-07-03 19:10:00|7731.3|7729.3|7728.2|7726.2|7731.3|7729.3|7728.2|7726.2|42
1751570100000|2025-07-03 19:15:00|7728.4|7726.4|7727.8|7725.8|7729|7727|7727.5|7725.5|5
1751570400000|2025-07-03 19:20:00|7728|7726|7727.3|7725.3|7728.4|7726.4|7726.9|7724.9|14
1751570700000|2025-07-03 19:25:00|7727.1|7725.1|7727.7|7725.7|7728.5|7726.5|7726.7|7724.7|5
1751571000000|2025-07-03 19:30:00|7727.5|7725.5|7726.1|7724.1|7727.6|7725.6|7725.6|7723.6|16
1751571300000|2025-07-03 19:35:00|7726.3|7724.3|7729|7727|7729.1|7727.1|7726.3|7724.3|15
1751571600000|2025-07-03 19:40:00|7728.8|7726.8|7730.3|7728.3|7730.6|7728.6|7727.9|7725.9|9
1751571900000|2025-07-03 19:45:00|7730.1|7728.1|7728.8|7726.8|7730.7|7728.7|7728.7|7726.7|14
1751572200000|2025-07-03 19:50:00|7729.1|7727.1|7731.3|7729.3|7732.9|7730.9|7728.6|7726.6|39
1751572500000|2025-07-03 19:55:00|7731.6|7729.6|7732.4|7730.4|7736.1|7734.1|7731.4|7729.4|49
1751580000000|2025-07-03 22:00:00|7727.8|7723.8|7728.5|7724.5|7733.3|7729.3|7726.3|7722.3|0
1751580300000|2025-07-03 22:05:00|7728.4|7724.4|7732.4|7728.4|7734.1|7730.1|7727.9|7723.9|0
1751580600000|2025-07-03 22:10:00|7732.6|7728.6|7730.7|7726.7|7733.6|7729.6|7730.5|7726.5|0
1751580900000|2025-07-03 22:15:00|7730.8|7726.8|7733.6|7729.6|7734.3|7730.3|7730.1|7726.1|0
1751581200000|2025-07-03 22:20:00|7733.4|7729.4|7732.4|7728.4|7734.7|7730.7|7730.7|7726.7|0
1751581500000|2025-07-03 22:25:00|7732.6|7728.6|7732.4|7728.4|7733.4|7729.4|7731.1|7727.1|0
1751581800000|2025-07-03 22:30:00|7732.3|7728.3|7733.7|7729.7|7734.1|7730.1|7732.1|7728.1|0
1751582100000|2025-07-03 22:35:00|7733.4|7729.4|7732.7|7728.7|7735.4|7731.4|7732.3|7728.3|0
1751582400000|2025-07-03 22:40:00|7732.8|7728.8|7731.7|7727.7|7733.7|7729.7|7731.1|7727.1|0
1751582700000|2025-07-03 22:45:00|7732.3|7728.3|7731.7|7727.7|7733.1|7729.1|7731.1|7727.1|0
1751583000000|2025-07-03 22:50:00|7731.8|7727.8|7731.5|7727.5|7732.7|7728.7|7731.2|7727.2|0
1751583300000|2025-07-03 22:55:00|7731.4|7727.4|7730.4|7726.4|7732.1|7728.1|7730.4|7726.4|0
1751583600000|2025-07-03 23:00:00|7730.2|7726.2|7731.7|7727.7|7732.1|7728.1|7729.1|7725.1|0
1751583900000|2025-07-03 23:05:00|7731.8|7727.8|7729.4|7725.4|7732.1|7728.1|7728.6|7724.6|0
1751584200000|2025-07-03 23:10:00|7729.5|7725.5|7728.4|7724.4|7730.1|7726.1|7727.6|7723.6|0
1751584500000|2025-07-03 23:15:00|7728.5|7724.5|7728.1|7724.1|7729.7|7725.7|7728.1|7724.1|0
1751584800000|2025-07-03 23:20:00|7728.2|7724.2|7728.6|7724.6|7728.8|7724.8|7728.1|7724.1|0
1751585100000|2025-07-03 23:25:00|7728.5|7724.5|7729.1|7725.1|7729.7|7725.7|7728.5|7724.5|0
1751585400000|2025-07-03 23:30:00|7729.2|7725.2|7726.9|7722.9|7730.1|7726.1|7726.6|7722.6|0
1751585700000|2025-07-03 23:35:00|7727.1|7723.1|7726.6|7722.6|7728.1|7724.1|7726.5|7722.5|0
1751586000000|2025-07-03 23:40:00|7726.9|7722.9|7727.1|7723.1|7727.1|7723.1|7726.2|7722.2|0
1751586300000|2025-07-03 23:45:00|7727.2|7723.2|7727.3|7723.3|7727.9|7723.9|7727.1|7723.1|0
1751586600000|2025-07-03 23:50:00|7727.1|7723.1|7727.5|7723.5|7727.6|7723.6|7726|7722|0
1751586900000|2025-07-03 23:55:00|7727.3|7723.3|7727.3|7723.3|7727.6|7723.6|7726.3|7722.3|0
1751587200000|2025-07-04 00:00:00|7727.1|7723.1|7724.1|7720.1|7727.1|7723.1|7723.9|7719.9|0
1751587500000|2025-07-04 00:05:00|7724.2|7720.2|7723.6|7719.6|7724.2|7720.2|7722.9|7718.9|0
1751587800000|2025-07-04 00:10:00|7723.5|7719.5|7724.9|7720.9|7724.9|7720.9|7720.9|7716.9|0
1751588100000|2025-07-04 00:15:00|7724.8|7720.8|7724.7|7721.7|7724.8|7721.7|7718.2|7714.2|0
1751588400000|2025-07-04 00:20:00|7724|7721|7721.8|7718.8|7724.7|7721.7|7720.4|7717.4|0
1751588700000|2025-07-04 00:25:00|7721.9|7718.9|7721.8|7718.8|7723.3|7720.3|7720.4|7717.4|0
1751589000000|2025-07-04 00:30:00|7721.9|7718.9|7720.4|7717.4|7723.3|7720.3|7720.4|7717.4|0
1751589300000|2025-07-04 00:35:00|7721.8|7718.8|7719|7716|7721.8|7718.8|7719|7716|0
1751589600000|2025-07-04 00:40:00|7718.3|7715.3|7722.5|7719.5|7723.2|7720.2|7717.6|7714.6|0
1751589900000|2025-07-04 00:45:00|7721.8|7718.8|7723.2|7720.2|7723.2|7720.2|7721.8|7718.8|0
1751590200000|2025-07-04 00:50:00|7723.9|7720.9|7724.6|7721.6|7724.6|7721.6|7723.2|7720.2|0
1751590500000|2025-07-04 00:55:00|7723.2|7720.2|7723.2|7720.2|7724.6|7721.6|7723.2|7720.2|0
1751590800000|2025-07-04 01:00:00|7724.6|7721.6|7725.3|7722.3|7725.3|7722.3|7723.2|7720.2|0
1751591100000|2025-07-04 01:05:00|7724.6|7721.6|7726.1|7723.1|7727.5|7724.5|7723.2|7720.2|0
1751591400000|2025-07-04 01:10:00|7725.4|7722.4|7724.7|7721.7|7726.1|7723.1|7724.7|7721.7|0
1751591700000|2025-07-04 01:15:00|7723.3|7720.3|7726.2|7723.2|7726.2|7723.2|7723.3|7720.3|0
1751592000000|2025-07-04 01:20:00|7725.5|7722.5|7726.9|7723.9|7727.7|7724.7|7724|7721|0
1751592300000|2025-07-04 01:25:00|7727.6|7724.6|7724.8|7721.8|7727.7|7724.7|7724.8|7721.8|0
1751592600000|2025-07-04 01:30:00|7726.2|7723.2|7726.2|7723.2|7726.3|7723.3|7724.8|7721.8|0
1751592900000|2025-07-04 01:35:00|7724.8|7721.8|7724.8|7721.8|7724.9|7721.9|7724.8|7721.8|0
1751593200000|2025-07-04 01:40:00|7724.9|7721.9|7724.8|7721.8|7724.9|7721.9|7724.8|7721.8|0
1751593500000|2025-07-04 01:45:00|7724.1|7721.1|7723.4|7720.4|7724.1|7721.1|7722.7|7719.7|0
1751593800000|2025-07-04 01:50:00|7724.1|7721.1|7723.4|7720.4|7724.1|7721.1|7723.3|7720.3|0
1751594100000|2025-07-04 01:55:00|7723.3|7720.3|7721.9|7718.9|7723.3|7720.3|7721.9|7718.9|0
1751594400000|2025-07-04 02:00:00|7722.6|7719.6|7721.9|7718.9|7723.3|7720.3|7721.9|7718.9|0
1751594700000|2025-07-04 02:05:00|7720.5|7717.5|7717.7|7714.7|7720.5|7717.5|7717.6|7714.6|0
1751595000000|2025-07-04 02:10:00|7718.4|7715.4|7716.2|7713.2|7719.1|7716.1|7714.7|7711.7|0
1751595300000|2025-07-04 02:15:00|7714.8|7711.8|7711.8|7708.8|7714.8|7711.8|7711.8|7708.8|0
1751595600000|2025-07-04 02:20:00|7711.9|7708.9|7713.4|7710.4|7714.8|7711.8|7711.9|7708.9|0
1751595900000|2025-07-04 02:25:00|7714.8|7711.8|7714.1|7711.1|7714.8|7711.8|7713.4|7710.4|0
1751596200000|2025-07-04 02:30:00|7713.4|7710.4|7711.9|7708.9|7713.4|7710.4|7711.9|7708.9|0
1751596500000|2025-07-04 02:35:00|7712.6|7709.6|7713.3|7710.3|7714.1|7711.1|7711.9|7708.9|0
1751596800000|2025-07-04 02:40:00|7713.4|7710.4|7714|7711|7714.8|7711.8|7713.3|7710.3|0
1751597100000|2025-07-04 02:45:00|7713.3|7710.3|7714.8|7711.8|7714.8|7711.8|7713.3|7710.3|0
1751597400000|2025-07-04 02:50:00|7713.4|7710.4|7713.4|7710.4|7714.1|7711.1|7713.4|7710.4|0
1751597700000|2025-07-04 02:55:00|7713.3|7710.3|7713.4|7710.4|7714.8|7711.8|7713.3|7710.3|0
1751598000000|2025-07-04 03:00:00|7714.8|7711.8|7711.9|7708.9|7714.8|7711.8|7711.9|7708.9|0
1751598300000|2025-07-04 03:05:00|7711.2|7708.2|7709.1|7706.1|7711.9|7708.9|7709.1|7706.1|0
1751598600000|2025-07-04 03:10:00|7709.8|7706.8|7710.5|7707.5|7711.9|7708.9|7709.8|7706.8|0
1751598900000|2025-07-04 03:15:00|7711.2|7708.2|7713.4|7710.4|7713.4|7710.4|7711.2|7708.2|0
1751599200000|2025-07-04 03:20:00|7713.3|7710.3|7713.3|7710.3|7713.4|7710.4|7711.9|7708.9|0
1751599500000|2025-07-04 03:25:00|7714|7711|7714.7|7711.7|7714.7|7711.7|7714|7711|0
1751599800000|2025-07-04 03:30:00|7714|7711|7711.9|7708.9|7716.1|7713.1|7711.9|7708.9|0
1751600100000|2025-07-04 03:35:00|7710.5|7707.5|7710.5|7707.5|7710.5|7707.5|7710.5|7707.5|0
1751600400000|2025-07-04 03:40:00|7710.4|7707.4|7709.1|7706.1|7710.5|7707.5|7709|7706|0
1751600700000|2025-07-04 03:45:00|7709|7706|7709|7706|7709.1|7706.1|7709|7706|0
1751601000000|2025-07-04 03:50:00|7709.1|7706.1|7707.7|7704.7|7709.1|7706.1|7707.6|7704.6|0
1751601300000|2025-07-04 03:55:00|7707.6|7704.6|7706.3|7703.3|7707.6|7704.6|7706.2|7703.2|0
1751601600000|2025-07-04 04:00:00|7707|7704|7704.8|7701.8|7707|7704|7704.8|7701.8|0
1751601900000|2025-07-04 04:05:00|7704.9|7701.9|7706.3|7703.3|7706.3|7703.3|7704.9|7701.9|0
1751602200000|2025-07-04 04:10:00|7706.2|7703.2|7704.9|7701.9|7707.7|7704.7|7704.9|7701.9|0
1751602500000|2025-07-04 04:15:00|7706.3|7703.3|7706.3|7703.3|7706.3|7703.3|7704.9|7701.9|0
1751602800000|2025-07-04 04:20:00|7706.2|7703.2|7704.8|7701.8|7706.3|7703.3|7704.8|7701.8|0
1751603100000|2025-07-04 04:25:00|7703.4|7700.4|7703.4|7700.4|7703.4|7700.4|7701.9|7698.9|0
1751603400000|2025-07-04 04:30:00|7706.2|7703.2|7705.4|7702.4|7706.2|7703.2|7703.3|7700.3|0
1751603700000|2025-07-04 04:35:00|7705.5|7702.5|7707.5|7704.5|7707.5|7704.5|7704.7|7701.7|0
1751604000000|2025-07-04 04:40:00|7708.9|7705.9|7709|7706|7709|7706|7707.5|7704.5|0
1751604300000|2025-07-04 04:45:00|7708.9|7705.9|7709|7706|7710.4|7707.4|7707.5|7704.5|0
1751604600000|2025-07-04 04:50:00|7708.3|7705.3|7707.6|7704.6|7708.3|7705.3|7706.2|7703.2|0
1751604900000|2025-07-04 04:55:00|7709|7706|7709|7706|7709|7706|7708.3|7705.3|0
1751605200000|2025-07-04 05:00:00|7707.6|7704.6|7706.2|7703.2|7709|7706|7704.8|7701.8|0
1751605500000|2025-07-04 05:05:00|7706.1|7703.1|7706.1|7703.1|7707.6|7704.6|7704.7|7701.7|0
1751605800000|2025-07-04 05:10:00|7706.8|7703.8|7707.5|7704.5|7707.6|7704.6|7706.1|7703.1|0
1751606100000|2025-07-04 05:15:00|7706.8|7703.8|7704.7|7701.7|7707.6|7704.6|7704.7|7701.7|0
1751606400000|2025-07-04 05:20:00|7706.1|7703.1|7704.7|7701.7|7706.2|7703.2|7704.7|7701.7|0
1751606700000|2025-07-04 05:25:00|7704.8|7701.8|7704.8|7701.8|7707.6|7704.6|7704.8|7701.8|0
1751607000000|2025-07-04 05:30:00|7706.2|7703.2|7697.7|7694.7|7706.2|7703.2|7697.7|7694.7|0
1751607300000|2025-07-04 05:35:00|7696.3|7693.3|7701.9|7698.9|7702|7699|7696.3|7693.3|0
1751607600000|2025-07-04 05:40:00|7702|7699|7702|7699|7703.4|7700.4|7701.9|7698.9|0
1751607900000|2025-07-04 05:45:00|7703.4|7700.4|7703.4|7700.4|7704.9|7701.9|7703.4|7700.4|0
1751608200000|2025-07-04 05:50:00|7704.8|7701.8|7704.8|7701.8|7704.8|7701.8|7702|7699|0
1751608500000|2025-07-04 05:55:00|7706.2|7703.2|7706.9|7703.9|7706.9|7703.9|7704.8|7701.8|0
1751608800000|2025-07-04 06:00:00|7705.5|7702.5|7702.1|7700.1|7710.9|7708.9|7701.1|7699.1|225
1751609100000|2025-07-04 06:05:00|7701.8|7699.8|7700.3|7698.3|7702.8|7700.8|7697.1|7695.1|137
1751609400000|2025-07-04 06:10:00|7700.1|7698.1|7698.5|7696.5|7701.1|7699.1|7696.1|7694.1|99
1751609700000|2025-07-04 06:15:00|7698.8|7696.8|7703.7|7701.7|7705.2|7703.2|7697.9|7695.9|55
1751610000000|2025-07-04 06:20:00|7703.4|7701.4|7705.6|7703.6|7706.1|7704.1|7703.3|7701.3|61
1751610300000|2025-07-04 06:25:00|7705.7|7703.7|7700.9|7698.9|7705.7|7703.7|7699.3|7697.3|46
1751610600000|2025-07-04 06:30:00|7701.2|7699.2|7703|7701|7703|7701|7700.5|7698.5|21
1751610900000|2025-07-04 06:35:00|7703.2|7701.2|7703.2|7701.2|7704.7|7702.7|7702.5|7700.5|45
1751611200000|2025-07-04 06:40:00|7702.4|7700.4|7702.2|7700.2|7703.9|7701.9|7701.4|7699.4|45
1751611500000|2025-07-04 06:45:00|7701.9|7699.9|7701.2|7699.2|7703.9|7701.9|7699.9|7697.9|98
1751611800000|2025-07-04 06:50:00|7700.9|7698.9|7697.6|7695.6|7700.9|7698.9|7696.8|7694.8|128
1751612100000|2025-07-04 06:55:00|7697.8|7695.8|7702.8|7700.8|7702.8|7700.8|7693.4|7691.4|318
1751612400000|2025-07-04 07:00:00|7703.2|7702.2|7698.5|7697.5|7714.3|7713.3|7698|7697|1293
1751612700000|2025-07-04 07:05:00|7698|7697|7692.3|7691.3|7699.7|7698.7|7691.3|7690.3|397
1751613000000|2025-07-04 07:10:00|7692.6|7691.6|7701|7700|7701.2|7700.2|7689.8|7688.8|691
1751613300000|2025-07-04 07:15:00|7701.2|7700.2|7694.6|7693.6|7706.8|7705.8|7689.7|7688.7|501
1751613600000|2025-07-04 07:20:00|7695.3|7694.3|7696.9|7695.9|7699.1|7698.1|7688.6|7687.6|436
1751613900000|2025-07-04 07:25:00|7697.4|7696.4|7694|7693|7704.3|7703.3|7694|7693|342
1751614200000|2025-07-04 07:30:00|7694.3|7693.3|7703.1|7702.1|7704|7703|7686.7|7685.7|409
1751614500000|2025-07-04 07:35:00|7702.9|7701.9|7705.3|7704.3|7705.3|7704.3|7698.4|7697.4|293
1751614800000|2025-07-04 07:40:00|7704.8|7703.8|7694.4|7693.4|7705.2|7704.2|7692.9|7691.9|220
1751615100000|2025-07-04 07:45:00|7694.7|7693.7|7696.6|7695.6|7697.8|7696.8|7692.4|7691.4|313
1751615400000|2025-07-04 07:50:00|7697.2|7696.2|7695.6|7694.6|7699|7698|7693.6|7692.6|261
1751615700000|2025-07-04 07:55:00|7695.8|7694.8|7690.3|7689.3|7696.1|7695.1|7688.8|7687.8|336
1751616000000|2025-07-04 08:00:00|7690.1|7689.1|7691.3|7690.3|7694.3|7693.3|7687.1|7686.1|623
1751616300000|2025-07-04 08:05:00|7691.6|7690.6|7695.6|7694.6|7697.8|7696.8|7691.6|7690.6|186
1751616600000|2025-07-04 08:10:00|7695.1|7694.1|7685.9|7684.9|7696.8|7695.8|7684.5|7683.5|329
1751616900000|2025-07-04 08:15:00|7684.6|7683.6|7684.2|7683.2|7685.4|7684.4|7678.4|7677.4|373
1751617200000|2025-07-04 08:20:00|7685.2|7684.2|7684.1|7683.1|7689.5|7688.5|7682.3|7681.3|296
1751617500000|2025-07-04 08:25:00|7684.3|7683.3|7684.3|7683.3|7687.2|7686.2|7682.1|7681.1|276
1751617800000|2025-07-04 08:30:00|7683.9|7682.9|7671.6|7670.6|7684.4|7683.4|7667.6|7666.6|522
1751618100000|2025-07-04 08:35:00|7671.8|7670.8|7670.6|7669.6|7672.1|7671.1|7665.8|7664.8|404
1751618400000|2025-07-04 08:40:00|7671.1|7670.1|7667.8|7666.8|7672.6|7671.6|7667.3|7666.3|215
1751618700000|2025-07-04 08:45:00|7667.6|7666.6|7665.1|7664.1|7667.8|7666.8|7660.1|7659.1|465
1751619000000|2025-07-04 08:50:00|7664.9|7663.9|7661.7|7660.7|7665.4|7664.4|7656.8|7655.8|251
1751619300000|2025-07-04 08:55:00|7662|7661|7664.5|7663.5|7665.1|7664.1|7660.5|7659.5|187
1751619600000|2025-07-04 09:00:00|7664.6|7663.6|7671.3|7670.3|7671.8|7670.8|7664|7663|346
1751619900000|2025-07-04 09:05:00|7671.5|7670.5|7674.6|7673.6|7676.2|7675.2|7669.4|7668.4|235
1751620200000|2025-07-04 09:10:00|7674|7673|7679.5|7678.5|7681.3|7680.3|7671.4|7670.4|258
1751620500000|2025-07-04 09:15:00|7679.6|7678.6|7680|7679|7681.3|7680.3|7675.8|7674.8|171
1751620800000|2025-07-04 09:20:00|7680.4|7679.4|7679.3|7678.3|7684.7|7683.7|7677.7|7676.7|130
1751621100000|2025-07-04 09:25:00|7679.5|7678.5|7681|7680|7685.7|7684.7|7679|7678|118
1751621400000|2025-07-04 09:30:00|7680.8|7679.8|7679.8|7678.8|7682.3|7681.3|7677.2|7676.2|158
1751621700000|2025-07-04 09:35:00|7680.1|7679.1|7683.6|7682.6|7684|7683|7678.3|7677.3|146
1751622000000|2025-07-04 09:40:00|7683.5|7682.5|7686.9|7685.9|7688.6|7687.6|7680.9|7679.9|146
1751622300000|2025-07-04 09:45:00|7687.2|7686.2|7688.7|7687.7|7689.5|7688.5|7683.4|7682.4|169
1751622600000|2025-07-04 09:50:00|7688|7687|7685.7|7684.7|7689|7688|7684.7|7683.7|277
1751622900000|2025-07-04 09:55:00|7685.2|7684.2|7683.7|7682.7|7685.2|7684.2|7681.4|7680.4|215
1751623200000|2025-07-04 10:00:00|7683.9|7682.9|7684.8|7683.8|7689.2|7688.2|7683.9|7682.9|123
1751623500000|2025-07-04 10:05:00|7684.5|7683.5|7685.4|7684.4|7685.9|7684.9|7679.5|7678.5|112
1751623800000|2025-07-04 10:10:00|7685.5|7684.5|7686.7|7685.7|7689.1|7688.1|7685.5|7684.5|109
1751624100000|2025-07-04 10:15:00|7687|7686|7684.3|7683.3|7688.3|7687.3|7682.3|7681.3|100
1751624400000|2025-07-04 10:20:00|7684.5|7683.5|7687.9|7686.9|7690|7689|7684.5|7683.5|81
1751624700000|2025-07-04 10:25:00|7687.7|7686.7|7689.9|7688.9|7691.4|7690.4|7687.7|7686.7|94
1751625000000|2025-07-04 10:30:00|7689.4|7688.4|7687.2|7686.2|7690.5|7689.5|7685|7684|110
1751625300000|2025-07-04 10:35:00|7687.5|7686.5|7686.8|7685.8|7691.7|7690.7|7686.6|7685.6|91
1751625600000|2025-07-04 10:40:00|7687.1|7686.1|7676.4|7675.4|7687.1|7686.1|7675.5|7674.5|181
1751625900000|2025-07-04 10:45:00|7676.9|7675.9|7672.3|7671.3|7678.1|7677.1|7671.8|7670.8|106
1751626200000|2025-07-04 10:50:00|7672.9|7671.9|7675.2|7674.2|7676.9|7675.9|7672.9|7671.9|154
1751626500000|2025-07-04 10:55:00|7675|7674|7677.7|7676.7|7678.5|7677.5|7673.2|7672.2|102
1751626800000|2025-07-04 11:00:00|7677.1|7676.1|7683.9|7682.9|7685.6|7684.6|7675.9|7674.9|182
1751627100000|2025-07-04 11:05:00|7683.6|7682.6|7678.8|7677.8|7683.9|7682.9|7677.5|7676.5|96
1751627400000|2025-07-04 11:10:00|7678.7|7677.7|7679.7|7678.7|7680.7|7679.7|7676.9|7675.9|74
1751627700000|2025-07-04 11:15:00|7679.9|7678.9|7681.1|7680.1|7682.9|7681.9|7679.7|7678.7|68
1751628000000|2025-07-04 11:20:00|7681|7680|7681.4|7680.4|7683.8|7682.8|7680|7679|65
1751628300000|2025-07-04 11:25:00|7681.1|7680.1|7683.5|7682.5|7684.1|7683.1|7680.4|7679.4|106
1751628600000|2025-07-04 11:30:00|7683.8|7682.8|7680.5|7679.5|7684.8|7683.8|7679.5|7678.5|208
1751628900000|2025-07-04 11:35:00|7680.2|7679.2|7675.6|7674.6|7680.5|7679.5|7674.9|7673.9|177
1751629200000|2025-07-04 11:40:00|7676.2|7675.2|7677.2|7676.2|7680.5|7679.5|7675|7674|1109
1751629500000|2025-07-04 11:45:00|7677.5|7676.5|7680|7679|7680.2|7679.2|7676.7|7675.7|72
1751629800000|2025-07-04 11:50:00|7679.2|7678.2|7684.3|7683.3|7684.5|7683.5|7679|7678|91
1751630100000|2025-07-04 11:55:00|7684.5|7683.5|7684.8|7683.8|7687.5|7686.5|7683.2|7682.2|109
1751630400000|2025-07-04 12:00:00|7684.7|7683.7|7685.6|7684.6|7688.4|7687.4|7684.2|7683.2|103
1751630700000|2025-07-04 12:05:00|7685.8|7684.8|7679.6|7678.6|7685.8|7684.8|7676.2|7675.2|335
1751631000000|2025-07-04 12:10:00|7680|7679|7681.2|7680.2|7681.9|7680.9|7678.5|7677.5|72
1751631300000|2025-07-04 12:15:00|7680.9|7679.9|7677.2|7676.2|7681.4|7680.4|7674.7|7673.7|170
1751631600000|2025-07-04 12:20:00|7677|7676|7675.3|7674.3|7681.3|7680.3|7672.3|7671.3|257
1751631900000|2025-07-04 12:25:00|7675.1|7674.1|7676.7|7675.7|7677.2|7676.2|7672.7|7671.7|89
1751632200000|2025-07-04 12:30:00|7676.3|7675.3|7676.1|7675.1|7680.8|7679.8|7674.4|7673.4|111
1751632500000|2025-07-04 12:35:00|7675.9|7674.9|7679.3|7678.3|7680.3|7679.3|7675.9|7674.9|65
1751632800000|2025-07-04 12:40:00|7679|7678|7682.8|7681.8|7683.8|7682.8|7677.8|7676.8|1077
1751633100000|2025-07-04 12:45:00|7682.5|7681.5|7678.9|7677.9|7682.5|7681.5|7675.1|7674.1|103
1751633400000|2025-07-04 12:50:00|7679.1|7678.1|7679.6|7678.6|7680.1|7679.1|7677.6|7676.6|48
1751633700000|2025-07-04 12:55:00|7679.4|7678.4|7679.7|7678.7|7681.9|7680.9|7677.6|7676.6|66
1751634000000|2025-07-04 13:00:00|7679.9|7678.9|7681|7680|7682|7681|7677.5|7676.5|170
1751634300000|2025-07-04 13:05:00|7681.2|7680.2|7684.4|7683.4|7684.5|7683.5|7679.7|7678.7|84
1751634600000|2025-07-04 13:10:00|7684.2|7683.2|7684.4|7683.4|7685.9|7684.9|7682.7|7681.7|173
1751634900000|2025-07-04 13:15:00|7684.7|7683.7|7686.8|7685.8|7687.6|7686.6|7683.2|7682.2|115
1751635200000|2025-07-04 13:20:00|7686.9|7685.9|7693|7692|7693|7692|7686.8|7685.8|391
1751635500000|2025-07-04 13:25:00|7693.3|7692.3|7693.3|7692.3|7693.8|7692.8|7689.9|7688.9|166
1751635800000|2025-07-04 13:30:00|7693|7692|7695.5|7694.5|7697.5|7696.5|7691|7690|278
1751636100000|2025-07-04 13:35:00|7695.8|7694.8|7689.9|7688.9|7696.2|7695.2|7687.9|7686.9|182
1751636400000|2025-07-04 13:40:00|7690.3|7689.3|7700.5|7699.5|7705.3|7704.3|7689.6|7688.6|362
1751636700000|2025-07-04 13:45:00|7700.7|7699.7|7699.7|7698.7|7704|7703|7699.2|7698.2|129
1751637000000|2025-07-04 13:50:00|7699.3|7698.3|7697|7696|7703.8|7702.8|7695.2|7694.2|130
1751637300000|2025-07-04 13:55:00|7697.3|7696.3|7698.5|7697.5|7700.8|7699.8|7694.5|7693.5|328
1751637600000|2025-07-04 14:00:00|7698.7|7697.7|7697.7|7696.7|7700.9|7699.9|7697.5|7696.5|163
1751637900000|2025-07-04 14:05:00|7697.5|7696.5|7694.7|7693.7|7697.7|7696.7|7690.2|7689.2|205
1751638200000|2025-07-04 14:10:00|7694.9|7693.9|7699.9|7698.9|7701.1|7700.1|7693|7692|135
1751638500000|2025-07-04 14:15:00|7699.6|7698.6|7700.9|7699.9|7704.6|7703.6|7697.6|7696.6|160
1751638800000|2025-07-04 14:20:00|7700.7|7699.7|7701.6|7700.6|7703.1|7702.1|7699.2|7698.2|84
1751639100000|2025-07-04 14:25:00|7701.4|7700.4|7704.7|7703.7|7707.1|7706.1|7700|7699|178
1751639400000|2025-07-04 14:30:00|7704.8|7703.8|7704|7703|7705.2|7704.2|7702.2|7701.2|127
1751639700000|2025-07-04 14:35:00|7704.3|7703.3|7701.1|7700.1|7704.3|7703.3|7699.5|7698.5|101
1751640000000|2025-07-04 14:40:00|7701.6|7700.6|7703.4|7702.4|7704.1|7703.1|7698.6|7697.6|114
1751640300000|2025-07-04 14:45:00|7703.6|7702.6|7703|7702|7704.3|7703.3|7701.9|7700.9|85
1751640600000|2025-07-04 14:50:00|7702.7|7701.7|7701.6|7700.6|7705.4|7704.4|7701.1|7700.1|95
1751640900000|2025-07-04 14:55:00|7701.9|7700.9|7701.4|7700.4|7703.1|7702.1|7699.4|7698.4|88
1751641200000|2025-07-04 15:00:00|7701.3|7700.3|7700.1|7699.1|7703.3|7702.3|7699.6|7698.6|115
1751641500000|2025-07-04 15:05:00|7700.3|7699.3|7706|7705|7706.2|7705.2|7700.3|7699.3|140
1751641800000|2025-07-04 15:10:00|7705.9|7704.9|7700.8|7699.8|7706.5|7705.5|7700.6|7699.6|136
1751642100000|2025-07-04 15:15:00|7701.1|7700.1|7698.5|7697.5|7701.8|7700.8|7697.5|7696.5|314
1751642400000|2025-07-04 15:20:00|7698.6|7697.6|7692.7|7691.7|7699|7698|7691.2|7690.2|352
1751642700000|2025-07-04 15:25:00|7693|7692|7695.4|7694.4|7696.5|7695.5|7689.9|7688.9|424
1751643000000|2025-07-04 15:30:00|7695.5|7693.5|7696.1|7694.1|7698|7696|7689.4|7687.4|1118
1751643300000|2025-07-04 15:35:00|7695.8|7693.8|7695|7693|7698.4|7696.4|7694.4|7692.4|1168
1751643600000|2025-07-04 15:40:00|7695.2|7693.2|7688.5|7686.5|7695.2|7693.2|7688.3|7686.3|228
1751643900000|2025-07-04 15:45:00|7688.3|7686.3|7683.9|7681.9|7691.6|7689.6|7683.1|7681.1|128
1751644200000|2025-07-04 15:50:00|7684.2|7682.2|7692.6|7690.6|7692.7|7690.7|7683.7|7681.7|123
1751644500000|2025-07-04 15:55:00|7692.4|7690.4|7691.7|7689.7|7693.2|7691.2|7690.2|7688.2|66
1751644800000|2025-07-04 16:00:00|7692|7690|7691.7|7689.7|7692.5|7690.5|7688.2|7686.2|74
1751645100000|2025-07-04 16:05:00|7692|7690|7691.8|7689.8|7693.5|7691.5|7690.7|7688.7|25
1751645400000|2025-07-04 16:10:00|7691.5|7689.5|7690.5|7688.5|7692.5|7690.5|7690.5|7688.5|28
1751645700000|2025-07-04 16:15:00|7690.3|7688.3|7685.2|7683.2|7691|7689|7682.2|7680.2|105
1751646000000|2025-07-04 16:20:00|7685|7683|7686|7684|7686.3|7684.3|7683.5|7681.5|27
1751646300000|2025-07-04 16:25:00|7685.8|7683.8|7686.4|7684.4|7687.4|7685.4|7685.1|7683.1|47
1751646600000|2025-07-04 16:30:00|7686.7|7684.7|7684.5|7682.5|7687.5|7685.5|7683|7681|17
1751646900000|2025-07-04 16:35:00|7684.2|7682.2|7682.2|7680.2|7684.4|7682.4|7680.8|7678.8|18
1751647200000|2025-07-04 16:40:00|7682|7680|7678.5|7676.5|7682.3|7680.3|7677.3|7675.3|20
1751647500000|2025-07-04 16:45:00|7678.3|7676.3|7679.5|7677.5|7682.5|7680.5|7678.3|7676.3|16
1751647800000|2025-07-04 16:50:00|7679.3|7677.3|7679.5|7677.5|7681|7679|7679|7677|4
1751648100000|2025-07-04 16:55:00|7679.3|7677.3|7680.9|7678.9|7681.1|7679.1|7678.6|7676.6|13
1751648400000|2025-07-04 17:00:00|7681.1|7679.1|7680.1|7678.1|7681.4|7679.4|7678.9|7676.9|18
1751648700000|2025-07-04 17:05:00|7679.9|7677.9|7679.8|7677.8|7679.9|7677.9|7679.8|7677.8|0
1751649000000|2025-07-04 17:10:00|7679.6|7677.6|7679.9|7677.9|7679.9|7677.9|7679.6|7677.6|0
1751649300000|2025-07-04 17:15:00|7679.8|7677.8|7679.6|7677.6|7679.9|7677.9|7679.3|7677.3|3
1751649600000|2025-07-04 17:20:00|7679.8|7677.8|7681.1|7679.1|7681.2|7679.2|7679.6|7677.6|16
1751649900000|2025-07-04 17:25:00|7681.3|7679.3|7680.6|7678.6|7682.1|7680.1|7680.6|7678.6|1
1751650200000|2025-07-04 17:30:00|7680.5|7678.5|7678.8|7676.8|7681.7|7679.7|7678.7|7676.7|4
1751650500000|2025-07-04 17:35:00|7679|7677|7678.8|7676.8|7679.4|7677.4|7678.7|7676.7|0
1751650800000|2025-07-04 17:40:00|7679.1|7677.1|7679.5|7677.5|7679.7|7677.7|7678.9|7676.9|0
1751651400000|2025-07-04 17:50:00|7679.2|7677.2|7679.2|7677.2|7679.4|7677.4|7679|7677|2
1751652000000|2025-07-04 18:00:00|7681.2|7679.2|7680.9|7678.9|7681.2|7679.2|7680.9|7678.9|0
1751652600000|2025-07-04 18:10:00|7680.6|7678.6|7680.2|7678.2|7680.6|7678.6|7680.1|7678.1|2
1751653200000|2025-07-04 18:20:00|7680.5|7678.5|7680.2|7678.2|7680.5|7678.5|7680.2|7678.2|0
1751653500000|2025-07-04 18:25:00|7679.9|7677.9|7679.3|7677.3|7681.2|7679.2|7679.3|7677.3|6
1751653800000|2025-07-04 18:30:00|7677.3|7675.3|7678.5|7676.5|7679.5|7677.5|7677|7675|20
1751654100000|2025-07-04 18:35:00|7678.2|7676.2|7680.3|7678.3|7680.3|7678.3|7678|7676|0
1751654400000|2025-07-04 18:40:00|7680.4|7678.4|7680.1|7678.1|7681.8|7679.8|7680|7678|2
1751654700000|2025-07-04 18:45:00|7680.3|7678.3|7680.3|7678.3|7681.5|7679.5|7680|7678|4
1751655000000|2025-07-04 18:50:00|7680.1|7678.1|7676.3|7674.3|7680.1|7678.1|7676.3|7674.3|5
1751655300000|2025-07-04 18:55:00|7676.1|7674.1|7676.3|7674.3|7676.3|7674.3|7675.2|7673.2|14
1751655600000|2025-07-04 19:00:00|7676.1|7674.1|7675|7673|7676.1|7674.1|7675|7673|4
1751655900000|2025-07-04 19:05:00|7675.2|7673.2|7669.9|7667.9|7676|7674|7668.9|7666.9|37
1751656200000|2025-07-04 19:10:00|7670.9|7668.9|7672.7|7670.7|7672.7|7670.7|7668.7|7666.7|46
1751656500000|2025-07-04 19:15:00|7672.9|7670.9|7675.5|7673.5|7676|7674|7672.9|7670.9|6
1751656800000|2025-07-04 19:20:00|7675.4|7673.4|7674.5|7672.5|7675.4|7673.4|7672.9|7670.9|8
1751657100000|2025-07-04 19:25:00|7674.7|7672.7|7676.5|7674.5|7677.8|7675.8|7674.7|7672.7|3
1751657400000|2025-07-04 19:30:00|7676.7|7674.7|7678.1|7676.1|7679.2|7677.2|7676|7674|13
1751657700000|2025-07-04 19:35:00|7677.9|7675.9|7676.6|7674.6|7678.1|7676.1|7675.7|7673.7|0
1751658000000|2025-07-04 19:40:00|7676.4|7674.4|7676.9|7674.9|7676.9|7674.9|7676.4|7674.4|0
1751658300000|2025-07-04 19:45:00|7677.2|7675.2|7677.7|7675.7|7677.8|7675.8|7677.2|7675.2|2
1751658600000|2025-07-04 19:50:00|7677.4|7675.4|7674.3|7672.3|7677.4|7675.4|7672.1|7670.1|16
1751658900000|2025-07-04 19:55:00|7674.6|7672.6|7679.4|7677.4|7680.6|7678.6|7674.6|7672.6|73
1751839200000|2025-07-06 22:00:00|7724.1|7720.1|7710.7|7706.7|7725.1|7721.1|7710.6|7706.6|0
1751839500000|2025-07-06 22:05:00|7711.4|7707.4|7713.8|7709.8|7720.6|7716.6|7710|7706|0
1751839800000|2025-07-06 22:10:00|7713.9|7709.9|7711.9|7707.9|7715.7|7711.7|7710.1|7706.1|0
1751840100000|2025-07-06 22:15:00|7712|7708|7715.7|7711.7|7716.2|7712.2|7712|7708|0
1751840400000|2025-07-06 22:20:00|7715.4|7711.4|7711.2|7707.2|7715.7|7711.7|7710.9|7706.9|0
1751840700000|2025-07-06 22:25:00|7710.8|7706.8|7709.2|7705.2|7711.2|7707.2|7708.2|7704.2|0
1751841000000|2025-07-06 22:30:00|7709.3|7705.3|7708.7|7704.7|7710.5|7706.5|7706.1|7702.1|0
1751841300000|2025-07-06 22:35:00|7708.6|7704.6|7710.5|7706.5|7710.8|7706.8|7708.3|7704.3|0
1751841600000|2025-07-06 22:40:00|7710.2|7706.2|7709.8|7705.8|7710.5|7706.5|7709|7705|0
1751841900000|2025-07-06 22:45:00|7709.7|7705.7|7709.8|7705.8|7710.8|7706.8|7709|7705|0
1751842200000|2025-07-06 22:50:00|7709.7|7705.7|7708.9|7704.9|7709.9|7705.9|7707.7|7703.7|0
1751842500000|2025-07-06 22:55:00|7709|7705|7707.3|7703.3|7710|7706|7706.8|7702.8|0
1751842800000|2025-07-06 23:00:00|7707.1|7703.1|7706.7|7702.7|7707.9|7703.9|7705.8|7701.8|0
1751843100000|2025-07-06 23:05:00|7706.6|7702.6|7707.4|7703.4|7707.9|7703.9|7705|7701|0
1751843400000|2025-07-06 23:10:00|7707.6|7703.6|7709.5|7705.5|7710.2|7706.2|7707.4|7703.4|0
1751843700000|2025-07-06 23:15:00|7709.2|7705.2|7709.9|7705.9|7710.8|7706.8|7708.6|7704.6|0
1751844000000|2025-07-06 23:20:00|7710.2|7706.2|7712.7|7708.7|7713|7709|7709.8|7705.8|0
1751844300000|2025-07-06 23:25:00|7712.5|7708.5|7710.2|7706.2|7712.8|7708.8|7709.6|7705.6|0
1751844600000|2025-07-06 23:30:00|7710|7706|7709.9|7705.9|7710.3|7706.3|7707.1|7703.1|0
1751844900000|2025-07-06 23:35:00|7709.8|7705.8|7711.6|7707.6|7711.9|7707.9|7708.3|7704.3|0
1751845200000|2025-07-06 23:40:00|7711.4|7707.4|7709.8|7705.8|7711.4|7707.4|7709.2|7705.2|0
1751845500000|2025-07-06 23:45:00|7710.2|7706.2|7709.5|7705.5|7710.8|7706.8|7709.5|7705.5|0
1751845800000|2025-07-06 23:50:00|7709.2|7705.2|7708.3|7704.3|7709.8|7705.8|7707.4|7703.4|0
1751846100000|2025-07-06 23:55:00|7708|7704|7708|7704|7708.3|7704.3|7706.3|7702.3|0
1751846400000|2025-07-07 00:00:00|7708.2|7704.2|7708.5|7704.5|7708.6|7704.6|7705.1|7701.1|0
1751846700000|2025-07-07 00:05:00|7708.4|7704.4|7706|7702|7709|7705|7705.5|7701.5|0
1751847000000|2025-07-07 00:10:00|7705.8|7701.8|7705.7|7701.7|7706.3|7702.3|7702.1|7698.1|0
1751847300000|2025-07-07 00:15:00|7705.5|7701.5|7710|7707|7717.5|7714|7705.5|7701.5|0
1751847600000|2025-07-07 00:20:00|7711.4|7708.4|7715.6|7712.6|7717|7714|7711.4|7708.4|0
1751847900000|2025-07-07 00:25:00|7717|7714|7715.6|7712.6|7717|7714|7712.7|7709.7|0
1751848200000|2025-07-07 00:30:00|7717|7714|7717|7714|7717|7714|7715.6|7712.6|0
1751848500000|2025-07-07 00:35:00|7716.3|7713.3|7714.2|7711.2|7716.3|7713.3|7713.4|7710.4|0
1751848800000|2025-07-07 00:40:00|7712.8|7709.8|7709.9|7706.9|7712.8|7709.8|7709.9|7706.9|0
1751849100000|2025-07-07 00:45:00|7711.3|7708.3|7712.7|7709.7|7714.1|7711.1|7709.8|7706.8|0
1751849400000|2025-07-07 00:50:00|7711.3|7708.3|7712.7|7709.7|7712.7|7709.7|7711.3|7708.3|0
1751849700000|2025-07-07 00:55:00|7712|7709|7715.5|7712.5|7715.5|7712.5|7711.3|7708.3|0
1751850000000|2025-07-07 01:00:00|7716.2|7713.2|7712.5|7709.5|7718.4|7715.4|7712.5|7709.5|0
1751850300000|2025-07-07 01:05:00|7710.4|7707.4|7701.2|7698.2|7711.1|7708.1|7699.7|7696.7|0
1751850600000|2025-07-07 01:10:00|7700.5|7697.5|7701.1|7698.1|7702.6|7699.6|7699.7|7696.7|0
1751850900000|2025-07-07 01:15:00|7701.2|7698.2|7707|7704|7707|7704|7700.5|7697.5|0
1751851200000|2025-07-07 01:20:00|7706.3|7703.3|7704.1|7701.1|7706.3|7703.3|7704.1|7701.1|0
1751851500000|2025-07-07 01:25:00|7704.2|7701.2|7708.5|7705.5|7708.5|7705.5|7704.1|7701.1|0
1751851800000|2025-07-07 01:30:00|7707|7704|7702.7|7699.7|7709.9|7706.9|7702.7|7699.7|0
1751852100000|2025-07-07 01:35:00|7702.8|7699.8|7701.3|7698.3|7703.5|7700.5|7700.6|7697.6|0
1751852400000|2025-07-07 01:40:00|7702.7|7699.7|7701.3|7698.3|7702.7|7699.7|7699.9|7696.9|0
1751852700000|2025-07-07 01:45:00|7702.8|7699.8|7701.3|7698.3|7702.8|7699.8|7699.9|7696.9|0
1751853000000|2025-07-07 01:50:00|7702.8|7699.8|7705.6|7702.6|7705.6|7702.6|7702|7699|0
1751853300000|2025-07-07 01:55:00|7704.2|7701.2|7702|7699|7705.6|7702.6|7701.3|7698.3|0
1751853600000|2025-07-07 02:00:00|7702.7|7699.7|7702|7699|7704.2|7701.2|7701.3|7698.3|0
1751853900000|2025-07-07 02:05:00|7701.3|7698.3|7702|7699|7704.2|7701.2|7701.3|7698.3|0
1751854200000|2025-07-07 02:10:00|7702.7|7699.7|7705.6|7702.6|7705.7|7702.7|7702.7|7699.7|0
1751854500000|2025-07-07 02:15:00|7704.9|7701.9|7707.8|7704.8|7707.8|7704.8|7704.2|7701.2|0
1751854800000|2025-07-07 02:20:00|7707.1|7704.1|7704.2|7701.2|7707.1|7704.1|7702.8|7699.8|0
1751855100000|2025-07-07 02:25:00|7705.6|7702.6|7705.7|7702.7|7707.1|7704.1|7705.6|7702.6|0
1751855400000|2025-07-07 02:30:00|7704.3|7701.3|7699.9|7696.9|7704.3|7701.3|7698.5|7695.5|0
1751855700000|2025-07-07 02:35:00|7700.6|7697.6|7702.1|7699.1|7702.8|7699.8|7700.6|7697.6|0
1751856000000|2025-07-07 02:40:00|7701.4|7698.4|7701.4|7698.4|7702.8|7699.8|7701.3|7698.3|0
1751856300000|2025-07-07 02:45:00|7702.1|7699.1|7700.7|7697.7|7702.8|7699.8|7699.9|7696.9|0
1751856600000|2025-07-07 02:50:00|7701.4|7698.4|7700|7697|7702.1|7699.1|7700|7697|0
1751856900000|2025-07-07 02:55:00|7698.6|7695.6|7699.9|7696.9|7701.4|7698.4|7697.1|7694.1|0
1751857200000|2025-07-07 03:00:00|7700|7697|7697|7694|7701.3|7698.3|7697|7694|0
1751857500000|2025-07-07 03:05:00|7698.4|7695.4|7699.8|7696.8|7701.3|7698.3|7697|7694|0
1751857800000|2025-07-07 03:10:00|7699.9|7696.9|7701.3|7698.3|7701.3|7698.3|7699.8|7696.8|0
1751858700000|2025-07-07 03:25:00|7702.7|7699.7|7704.1|7701.1|7704.1|7701.1|7702.7|7699.7|0
1751859000000|2025-07-07 03:30:00|7704.8|7701.8|7705.5|7702.5|7705.6|7702.6|7704.1|7701.1|0
1751859300000|2025-07-07 03:35:00|7704.8|7701.8|7704.1|7701.1|7705.5|7702.5|7704.1|7701.1|0
1751859600000|2025-07-07 03:40:00|7704.2|7701.2|7705.6|7702.6|7707|7704|7704.2|7701.2|0
1751859900000|2025-07-07 03:45:00|7707|7704|7709.2|7706.2|7709.2|7706.2|7705.6|7702.6|0
1751860200000|2025-07-07 03:50:00|7709.9|7706.9|7709.9|7706.9|7711.3|7708.3|7709.2|7706.2|0
1751860500000|2025-07-07 03:55:00|7711.3|7708.3|7711.3|7708.3|7711.3|7708.3|7709.9|7706.9|0
1751860800000|2025-07-07 04:00:00|7710.6|7707.6|7717.1|7714.1|7717.1|7714.1|7709.9|7706.9|0
1751861100000|2025-07-07 04:05:00|7715.6|7712.6|7714.9|7711.9|7716.3|7713.3|7712.8|7709.8|0
1751861400000|2025-07-07 04:10:00|7714.2|7711.2|7712|7709|7714.2|7711.2|7711.3|7708.3|0
1751861700000|2025-07-07 04:15:00|7712.7|7709.7|7712|7709|7712.8|7709.8|7711.3|7708.3|0
1751862000000|2025-07-07 04:20:00|7711.3|7708.3|7711.3|7708.3|7712.7|7709.7|7711.3|7708.3|0
1751862300000|2025-07-07 04:25:00|7712.7|7709.7|7712.7|7709.7|7712.7|7709.7|7712.7|7709.7|0
1751862600000|2025-07-07 04:30:00|7712|7709|7711.3|7708.3|7712.7|7709.7|7710.6|7707.6|0
1751862900000|2025-07-07 04:35:00|7711.2|7708.2|7711.2|7708.2|7711.2|7708.2|7709.8|7706.8|0
1751863200000|2025-07-07 04:40:00|7710.5|7707.5|7709.8|7706.8|7711.2|7708.2|7709.8|7706.8|0
1751863500000|2025-07-07 04:45:00|7711.2|7708.2|7709.8|7706.8|7711.2|7708.2|7709.8|7706.8|0
1751863800000|2025-07-07 04:50:00|7710.5|7707.5|7711.2|7708.2|7711.2|7708.2|7709.8|7706.8|0
1751864100000|2025-07-07 04:55:00|7709.8|7706.8|7709.8|7706.8|7709.8|7706.8|7709.7|7706.7|0
1751864400000|2025-07-07 05:00:00|7709.7|7706.7|7709.8|7706.8|7711.2|7708.2|7709.7|7706.7|0
1751864700000|2025-07-07 05:05:00|7709.7|7706.7|7711.1|7708.1|7711.1|7708.1|7709.7|7706.7|0
1751865300000|2025-07-07 05:15:00|7712.5|7709.5|7713.9|7710.9|7713.9|7710.9|7712.5|7709.5|0
1751865600000|2025-07-07 05:20:00|7712.5|7709.5|7716.8|7713.8|7716.8|7713.8|7711.8|7708.8|0
1751865900000|2025-07-07 05:25:00|7716.7|7713.7|7716.7|7713.7|7716.7|7713.7|7715.3|7712.3|0
1751866200000|2025-07-07 05:30:00|7718.1|7715.1|7716.8|7713.8|7718.2|7715.2|7715.3|7712.3|0
1751866500000|2025-07-07 05:35:00|7718.2|7715.2|7716.7|7713.7|7718.2|7715.2|7716.7|7713.7|0
1751866800000|2025-07-07 05:40:00|7718.1|7715.1|7719.6|7716.6|7721|7718|7716.7|7713.7|0
1751867100000|2025-07-07 05:45:00|7718.2|7715.2|7719.6|7716.6|7721|7718|7718.2|7715.2|0
1751867400000|2025-07-07 05:50:00|7718.9|7715.9|7718.2|7715.2|7718.9|7715.9|7716.7|7713.7|0
1751867700000|2025-07-07 05:55:00|7716.8|7713.8|7716.8|7713.8|7718.2|7715.2|7716.7|7713.7|0
1751868000000|2025-07-07 06:00:00|7717.3|7713.3|7694|7692|7717.3|7713.3|7690.6|7688.6|345
1751868300000|2025-07-07 06:05:00|7694.2|7692.2|7698.5|7696.5|7698.7|7696.7|7693.9|7691.9|67
1751868600000|2025-07-07 06:10:00|7698.2|7696.2|7695|7693|7698.4|7696.4|7695|7693|26
1751868900000|2025-07-07 06:15:00|7695.7|7693.7|7691.3|7689.3|7695.7|7693.7|7687|7685|84
1751869200000|2025-07-07 06:20:00|7691.5|7689.5|7691.9|7689.9|7692.8|7690.8|7690.7|7688.7|44
1751869500000|2025-07-07 06:25:00|7691.7|7689.7|7694.2|7692.2|7695.2|7693.2|7689.7|7687.7|99
1751869800000|2025-07-07 06:30:00|7693.9|7691.9|7692.7|7690.7|7697.9|7695.9|7690.9|7688.9|124
1751870100000|2025-07-07 06:35:00|7692.3|7690.3|7693.4|7691.4|7694.4|7692.4|7690.6|7688.6|116
1751870400000|2025-07-07 06:40:00|7693.7|7691.7|7691.4|7689.4|7694.1|7692.1|7690.9|7688.9|83
1751870700000|2025-07-07 06:45:00|7691.6|7689.6|7697.4|7695.4|7698.7|7696.7|7691.1|7689.1|27
1751871000000|2025-07-07 06:50:00|7697.7|7695.7|7698.4|7696.4|7700.2|7698.2|7694.7|7692.7|121
1751871300000|2025-07-07 06:55:00|7698.7|7696.7|7701.5|7699.5|7705.2|7703.2|7698.4|7696.4|102
1751871600000|2025-07-07 07:00:00|7700.7|7699.7|7704.8|7703.8|7708.4|7707.4|7699|7698|678
1751871900000|2025-07-07 07:05:00|7705.1|7704.1|7693.1|7692.1|7705.1|7704.1|7691.7|7690.7|221
1751872200000|2025-07-07 07:10:00|7693.3|7692.3|7693.6|7692.6|7698.5|7697.5|7690.5|7689.5|139
1751872500000|2025-07-07 07:15:00|7693.9|7692.9|7691.9|7690.9|7696.9|7695.9|7690.6|7689.6|143
1751872800000|2025-07-07 07:20:00|7691.8|7690.8|7695.4|7694.4|7698.3|7697.3|7690.9|7689.9|131
1751873100000|2025-07-07 07:25:00|7695.7|7694.7|7691.5|7690.5|7695.7|7694.7|7691.5|7690.5|118
1751873400000|2025-07-07 07:30:00|7691.7|7690.7|7695.4|7694.4|7695.9|7694.9|7685.6|7684.6|175
1751873700000|2025-07-07 07:35:00|7695.7|7694.7|7698.4|7697.4|7699.1|7698.1|7695.3|7694.3|112
1751874000000|2025-07-07 07:40:00|7698.1|7697.1|7702.2|7701.2|7702.5|7701.5|7696.7|7695.7|109
1751874300000|2025-07-07 07:45:00|7702.5|7701.5|7702.5|7701.5|7706.5|7705.5|7702|7701|140
1751874600000|2025-07-07 07:50:00|7702.3|7701.3|7706|7705|7708.6|7707.6|7701.3|7700.3|119
1751874900000|2025-07-07 07:55:00|7705.8|7704.8|7705|7704|7706.8|7705.8|7701|7700|111
1751875200000|2025-07-07 08:00:00|7704.9|7703.9|7705.2|7704.2|7705.7|7704.7|7699.8|7698.8|200
1751875500000|2025-07-07 08:05:00|7704.9|7703.9|7696.8|7695.8|7705.7|7704.7|7696.6|7695.6|159
1751875800000|2025-07-07 08:10:00|7697.1|7696.1|7689.8|7688.8|7697.4|7696.4|7688.7|7687.7|200
1751876100000|2025-07-07 08:15:00|7690|7689|7688.3|7687.3|7691.9|7690.9|7687.3|7686.3|181
1751876400000|2025-07-07 08:20:00|7688.9|7687.9|7689.9|7688.9|7690.9|7689.9|7687.6|7686.6|142
1751876700000|2025-07-07 08:25:00|7689.6|7688.6|7687.2|7686.2|7691.4|7690.4|7686.6|7685.6|125
1751877000000|2025-07-07 08:30:00|7686.9|7685.9|7689.3|7688.3|7689.6|7688.6|7682.8|7681.8|197
1751877300000|2025-07-07 08:35:00|7689.1|7688.1|7693.5|7692.5|7693.5|7692.5|7689.1|7688.1|79
1751877600000|2025-07-07 08:40:00|7693.1|7692.1|7692.9|7691.9|7693.4|7692.4|7689.1|7688.1|91
1751877900000|2025-07-07 08:45:00|7693.1|7692.1|7692|7691|7696.1|7695.1|7691.7|7690.7|167
1751878200000|2025-07-07 08:50:00|7692.1|7691.1|7694|7693|7694|7693|7689.1|7688.1|156
1751878500000|2025-07-07 08:55:00|7694.2|7693.2|7697|7696|7697.2|7696.2|7693.6|7692.6|104
1751878800000|2025-07-07 09:00:00|7697.1|7696.1|7690.8|7689.8|7699.1|7698.1|7688.9|7687.9|254
1751879100000|2025-07-07 09:05:00|7690.6|7689.6|7692.6|7691.6|7693.3|7692.3|7690.1|7689.1|208
1751879400000|2025-07-07 09:10:00|7692.8|7691.8|7701.5|7700.5|7702|7701|7692.8|7691.8|210
1751879700000|2025-07-07 09:15:00|7701.8|7700.8|7707.4|7706.4|7707.4|7706.4|7700.8|7699.8|138
1751880000000|2025-07-07 09:20:00|7706.2|7705.2|7702|7701|7706.2|7705.2|7698.7|7697.7|121
1751880300000|2025-07-07 09:25:00|7702.2|7701.2|7702.2|7701.2|7703|7702|7699.3|7698.3|87
1751880600000|2025-07-07 09:30:00|7703|7702|7704.9|7703.9|7705.1|7704.1|7700.1|7699.1|85
1751880900000|2025-07-07 09:35:00|7705.1|7704.1|7704|7703|7707.1|7706.1|7703.6|7702.6|78
1751881200000|2025-07-07 09:40:00|7704.3|7703.3|7702.5|7701.5|7704.8|7703.8|7702.2|7701.2|48
1751881500000|2025-07-07 09:45:00|7702|7701|7703.3|7702.3|7704.8|7703.8|7699.5|7698.5|68
1751881800000|2025-07-07 09:50:00|7703.4|7702.4|7706.1|7705.1|7707.8|7706.8|7703.4|7702.4|179
1751882100000|2025-07-07 09:55:00|7706.2|7705.2|7710.8|7709.8|7710.8|7709.8|7703.6|7702.6|135
1751882400000|2025-07-07 10:00:00|7710.4|7709.4|7703.8|7702.8|7712.2|7711.2|7703.8|7702.8|306
1751882700000|2025-07-07 10:05:00|7703.5|7702.5|7706|7705|7707.2|7706.2|7702.4|7701.4|127
1751883000000|2025-07-07 10:10:00|7706.6|7705.6|7710.7|7709.7|7711.2|7710.2|7702|7701|149
1751883300000|2025-07-07 10:15:00|7711|7710|7707.3|7706.3|7711|7710|7704.3|7703.3|159
1751883600000|2025-07-07 10:20:00|7706.9|7705.9|7705.3|7704.3|7707.3|7706.3|7703.9|7702.9|83
1751883900000|2025-07-07 10:25:00|7705.1|7704.1|7705|7704|7706|7705|7702.3|7701.3|65
1751884200000|2025-07-07 10:30:00|7705.2|7704.2|7702.9|7701.9|7706.4|7705.4|7702.4|7701.4|73
1751884500000|2025-07-07 10:35:00|7703.1|7702.1|7706.1|7705.1|7706.1|7705.1|7702.1|7701.1|60
1751884800000|2025-07-07 10:40:00|7706.2|7705.2|7707.6|7706.6|7708.1|7707.1|7704.1|7703.1|59
1751885100000|2025-07-07 10:45:00|7707.9|7706.9|7705.1|7704.1|7708.6|7707.6|7704.9|7703.9|38
1751885400000|2025-07-07 10:50:00|7704.9|7703.9|7709.3|7708.3|7709.6|7708.6|7703.7|7702.7|64
1751885700000|2025-07-07 10:55:00|7709.6|7708.6|7714.7|7713.7|7715|7714|7709.6|7708.6|99
1751886000000|2025-07-07 11:00:00|7714.3|7713.3|7716.8|7715.8|7717.8|7716.8|7713.8|7712.8|242
1751886300000|2025-07-07 11:05:00|7717.1|7716.1|7715.3|7714.3|7718.9|7717.9|7713.4|7712.4|108
1751886600000|2025-07-07 11:10:00|7715.7|7714.7|7713.1|7712.1|7716|7715|7712.9|7711.9|89
1751886900000|2025-07-07 11:15:00|7713.4|7712.4|7713.3|7712.3|7714.1|7713.1|7710.2|7709.2|74
1751887200000|2025-07-07 11:20:00|7713.5|7712.5|7719.2|7718.2|7719.7|7718.7|7711.7|7710.7|144
1751887500000|2025-07-07 11:25:00|7719.5|7718.5|7716.5|7715.5|7719.7|7718.7|7713.7|7712.7|78
1751887800000|2025-07-07 11:30:00|7715.9|7714.9|7710.6|7709.6|7715.9|7714.9|7709.1|7708.1|99
1751888100000|2025-07-07 11:35:00|7710.9|7709.9|7711.3|7710.3|7712.6|7711.6|7708.8|7707.8|73
1751888400000|2025-07-07 11:40:00|7711.6|7710.6|7710.9|7709.9|7713.2|7712.2|7710.6|7709.6|93
1751888700000|2025-07-07 11:45:00|7711.2|7710.2|7717.2|7716.2|7718.3|7717.3|7710.7|7709.7|93
1751889000000|2025-07-07 11:50:00|7717|7716|7718.5|7717.5|7719|7718|7716.7|7715.7|113
1751889300000|2025-07-07 11:55:00|7718.7|7717.7|7719.6|7718.6|7720.5|7719.5|7717.8|7716.8|95
1751889600000|2025-07-07 12:00:00|7719.8|7718.8|7719.3|7718.3|7721.8|7720.8|7718.6|7717.6|96
1751889900000|2025-07-07 12:05:00|7719.1|7718.1|7718.9|7717.9|7719.6|7718.6|7717.3|7716.3|52
1751890200000|2025-07-07 12:10:00|7719|7718|7719.6|7718.6|7720.8|7719.8|7716.9|7715.9|93
1751890500000|2025-07-07 12:15:00|7719.4|7718.4|7717.1|7716.1|7722.9|7721.9|7716.6|7715.6|86
1751890800000|2025-07-07 12:20:00|7716.9|7715.9|7718.6|7717.6|7719.1|7718.1|7715.4|7714.4|71
1751891100000|2025-07-07 12:25:00|7718.8|7717.8|7721.1|7720.1|7721.3|7720.3|7717.6|7716.6|67
1751891400000|2025-07-07 12:30:00|7721|7720|7723.4|7722.4|7723.6|7722.6|7719.7|7718.7|134
1751891700000|2025-07-07 12:35:00|7723.2|7722.2|7717.8|7716.8|7723.4|7722.4|7717.3|7716.3|105
1751892000000|2025-07-07 12:40:00|7718|7717|7716.7|7715.7|7720|7719|7716.1|7715.1|85
1751892300000|2025-07-07 12:45:00|7716.4|7715.4|7713.9|7712.9|7716.7|7715.7|7713.7|7712.7|121
1751892600000|2025-07-07 12:50:00|7713.8|7712.8|7714.6|7713.6|7715.3|7714.3|7712.6|7711.6|86
1751892900000|2025-07-07 12:55:00|7714.8|7713.8|7713.5|7712.5|7716.1|7715.1|7713|7712|108
1751893200000|2025-07-07 13:00:00|7713.6|7712.6|7710|7709|7715.4|7714.4|7709.8|7708.8|129
1751893500000|2025-07-07 13:05:00|7709.8|7708.8|7706.8|7705.8|7710.8|7709.8|7706.8|7705.8|179
1751893800000|2025-07-07 13:10:00|7706.5|7705.5|7707.3|7706.3|7707.8|7706.8|7704.4|7703.4|160
1751894100000|2025-07-07 13:15:00|7707.1|7706.1|7709.6|7708.6|7710.8|7709.8|7704.6|7703.6|128
1751894400000|2025-07-07 13:20:00|7709.5|7708.5|7708.5|7707.5|7712.1|7711.1|7707.4|7706.4|121
1751894700000|2025-07-07 13:25:00|7708|7707|7711.5|7710.5|7713|7712|7708|7707|115
1751895000000|2025-07-07 13:30:00|7710.9|7709.9|7711.2|7710.2|7714.4|7713.4|7706.9|7705.9|301
1751895300000|2025-07-07 13:35:00|7710.7|7709.7|7713.5|7712.5|7713.7|7712.7|7708.2|7707.2|241
1751895600000|2025-07-07 13:40:00|7713.8|7712.8|7715.5|7714.5|7717.5|7716.5|7713.5|7712.5|139
1751895900000|2025-07-07 13:45:00|7715.6|7714.6|7725.7|7724.7|7725.7|7724.7|7715.6|7714.6|231
1751896200000|2025-07-07 13:50:00|7725.1|7724.1|7726|7725|7727.1|7726.1|7721.1|7720.1|837
1751896500000|2025-07-07 13:55:00|7725.7|7724.7|7728.9|7727.9|7732.8|7731.8|7725|7724|318
1751896800000|2025-07-07 14:00:00|7728.1|7727.1|7723.9|7722.9|7731.3|7730.3|7723.8|7722.8|285
1751897100000|2025-07-07 14:05:00|7723.7|7722.7|7723|7722|7726.4|7725.4|7721.7|7720.7|243
1751897400000|2025-07-07 14:10:00|7723.2|7722.2|7717.6|7716.6|7724.2|7723.2|7717.6|7716.6|323
1751897700000|2025-07-07 14:15:00|7717.8|7716.8|7722.7|7721.7|7723|7722|7716.6|7715.6|379
1751898000000|2025-07-07 14:20:00|7722.8|7721.8|7722.5|7721.5|7724.6|7723.6|7719.8|7718.8|1736
1751898300000|2025-07-07 14:25:00|7722.4|7721.4|7721.6|7720.6|7723.8|7722.8|7719.1|7718.1|184
1751898600000|2025-07-07 14:30:00|7721.3|7720.3|7711.3|7710.3|7723.3|7722.3|7711.3|7710.3|891
1751898900000|2025-07-07 14:35:00|7711.8|7710.8|7708.4|7707.4|7713|7712|7707.9|7706.9|819
1751899200000|2025-07-07 14:40:00|7709.1|7708.1|7718.6|7717.6|7718.8|7717.8|7708.1|7707.1|1561
1751899500000|2025-07-07 14:45:00|7718.1|7717.1|7720.7|7719.7|7722|7721|7718.1|7717.1|255
1751899800000|2025-07-07 14:50:00|7720|7719|7718.9|7717.9|7721.9|7720.9|7714.3|7713.3|248
1751900100000|2025-07-07 14:55:00|7719.1|7718.1|7717.9|7716.9|7720.1|7719.1|7716.2|7715.2|194
1751900400000|2025-07-07 15:00:00|7718.4|7717.4|7718.9|7717.9|7720.2|7719.2|7716.7|7715.7|203
1751900700000|2025-07-07 15:05:00|7719.4|7718.4|7718|7717|7719.5|7718.5|7715.7|7714.7|157
1751901000000|2025-07-07 15:10:00|7717.6|7716.6|7718.3|7717.3|7721.4|7720.4|7717.4|7716.4|132
1751901300000|2025-07-07 15:15:00|7718|7717|7715.8|7714.8|7718.2|7717.2|7712.6|7711.6|236
1751901600000|2025-07-07 15:20:00|7715.9|7714.9|7719.3|7718.3|7719.8|7718.8|7714.4|7713.4|315
1751901900000|2025-07-07 15:25:00|7719.1|7718.1|7719.9|7718.9|7720.7|7719.7|7717.5|7716.5|404
1751902200000|2025-07-07 15:30:00|7720.2|7717.9|7726|7724|7726.8|7724.8|7719.8|7717.8|1449
1751902500000|2025-07-07 15:35:00|7725.7|7723.7|7725.5|7723.5|7725.8|7723.8|7720.7|7718.7|736
1751902800000|2025-07-07 15:40:00|7725.3|7723.3|7720.9|7718.9|7726.3|7724.3|7719.7|7717.7|449
1751903100000|2025-07-07 15:45:00|7720.7|7718.7|7715.4|7713.4|7720.7|7718.7|7714.9|7712.9|142
1751903400000|2025-07-07 15:50:00|7715.2|7713.2|7719.6|7717.6|7719.6|7717.6|7713.4|7711.4|109
1751903700000|2025-07-07 15:55:00|7719.9|7717.9|7725.6|7723.6|7727.8|7725.8|7719.2|7717.2|92
1751904000000|2025-07-07 16:00:00|7725.3|7723.3|7729.4|7727.4|7730.1|7728.1|7724.9|7722.9|64
1751904300000|2025-07-07 16:05:00|7729.1|7727.1|7729.8|7727.8|7732.7|7730.7|7729.1|7727.1|104
1751904600000|2025-07-07 16:10:00|7729.6|7727.6|7727.1|7725.1|7729.8|7727.8|7724.2|7722.2|53
1751904900000|2025-07-07 16:15:00|7727.4|7725.4|7718.6|7716.6|7728|7726|7710.8|7708.8|285
1751905200000|2025-07-07 16:20:00|7718.4|7716.4|7700.1|7698.1|7719.4|7717.4|7694.8|7692.8|283
1751905500000|2025-07-07 16:25:00|7700.3|7698.3|7696.3|7694.3|7700.3|7698.3|7690.4|7688.4|203
1751905800000|2025-07-07 16:30:00|7696.1|7694.1|7704.4|7702.4|7705.1|7703.1|7696.1|7694.1|108
1751906100000|2025-07-07 16:35:00|7704.7|7702.7|7702.6|7700.6|7706.5|7704.5|7700.6|7698.6|83
1751906400000|2025-07-07 16:40:00|7702.4|7700.4|7700.6|7698.6|7704.1|7702.1|7699.8|7697.8|49
1751906700000|2025-07-07 16:45:00|7700.3|7698.3|7697.3|7695.3|7702|7700|7696.2|7694.2|68
1751907000000|2025-07-07 16:50:00|7697.1|7695.1|7691.8|7689.8|7698.6|7696.6|7691.8|7689.8|82
1751907300000|2025-07-07 16:55:00|7692|7690|7693.6|7691.6|7696.9|7694.9|7690.5|7688.5|78
1751907600000|2025-07-07 17:00:00|7693.9|7691.9|7695.6|7693.6|7698.4|7696.4|7693.6|7691.6|67
1751907900000|2025-07-07 17:05:00|7695.3|7693.3|7699|7697|7701|7699|7694.1|7692.1|77
1751908200000|2025-07-07 17:10:00|7699.2|7697.2|7703.2|7701.2|7703.2|7701.2|7698.2|7696.2|26
1751908500000|2025-07-07 17:15:00|7703|7701|7706.1|7704.1|7706.8|7704.8|7702.4|7700.4|40
1751908800000|2025-07-07 17:20:00|7705.8|7703.8|7705.1|7703.1|7707.4|7705.4|7703.7|7701.7|88
1751909100000|2025-07-07 17:25:00|7705.4|7703.4|7700.6|7698.6|7705.6|7703.6|7699.4|7697.4|40
1751909400000|2025-07-07 17:30:00|7700.4|7698.4|7710.4|7708.4|7732.6|7730.6|7700.4|7698.4|744
1751909700000|2025-07-07 17:35:00|7710.6|7708.6|7707.9|7705.9|7712.4|7710.4|7702.9|7700.9|84
1751910000000|2025-07-07 17:40:00|7707.6|7705.6|7704.6|7702.6|7710.1|7708.1|7702.1|7700.1|48
1751910300000|2025-07-07 17:45:00|7704.4|7702.4|7704.6|7702.6|7706.9|7704.9|7701.9|7699.9|37
1751910600000|2025-07-07 17:50:00|7704.4|7702.4|7704.1|7702.1|7705.6|7703.6|7701.4|7699.4|36
1751910900000|2025-07-07 17:55:00|7703.9|7701.9|7705.4|7703.4|7707.6|7705.6|7702.6|7700.6|26
1751911200000|2025-07-07 18:00:00|7706.1|7704.1|7707.4|7705.4|7708.1|7706.1|7704.6|7702.6|72
1751911500000|2025-07-07 18:05:00|7707.6|7705.6|7708.9|7706.9|7709.1|7707.1|7705.9|7703.9|19
1751911800000|2025-07-07 18:10:00|7708.6|7706.6|7703.4|7701.4|7708.6|7706.6|7703.1|7701.1|22
1751912100000|2025-07-07 18:15:00|7703.1|7701.1|7696.4|7694.4|7703.6|7701.6|7694.6|7692.6|75
1751912400000|2025-07-07 18:20:00|7696.1|7694.1|7692.4|7690.4|7697.6|7695.6|7688.1|7686.1|55
1751912700000|2025-07-07 18:25:00|7692.6|7690.6|7688.9|7686.9|7695.4|7693.4|7688.4|7686.4|25
1751913000000|2025-07-07 18:30:00|7688.6|7686.6|7690.1|7688.1|7691.1|7689.1|7687.6|7685.6|43
1751913300000|2025-07-07 18:35:00|7689.9|7687.9|7695.9|7693.9|7696.1|7694.1|7689.6|7687.6|25
1751913600000|2025-07-07 18:40:00|7696.1|7694.1|7700.9|7698.9|7701.6|7699.6|7695.4|7693.4|44
1751913900000|2025-07-07 18:45:00|7701.1|7699.1|7703.4|7701.4|7703.6|7701.6|7700.9|7698.9|46
1751914200000|2025-07-07 18:50:00|7702.9|7700.9|7703.6|7701.6|7704.9|7702.9|7702.4|7700.4|40
1751914500000|2025-07-07 18:55:00|7703.4|7701.4|7706.6|7704.6|7706.9|7704.9|7703.4|7701.4|33
1751914800000|2025-07-07 19:00:00|7706.4|7704.4|7707.9|7705.9|7709.1|7707.1|7705.6|7703.6|44
1751915100000|2025-07-07 19:05:00|7707.6|7705.6|7705.4|7703.4|7708.1|7706.1|7703.6|7701.6|30
1751915400000|2025-07-07 19:10:00|7704.9|7702.9|7706.6|7704.6|7709.9|7707.9|7704.1|7702.1|29
1751915700000|2025-07-07 19:15:00|7706.4|7704.4|7705.6|7703.6|7707.6|7705.6|7704.9|7702.9|30
1751916000000|2025-07-07 19:20:00|7705.4|7703.4|7706.1|7704.1|7708.9|7706.9|7703.4|7701.4|81
1751916300000|2025-07-07 19:25:00|7705.4|7703.4|7705.1|7703.1|7706.9|7704.9|7704.6|7702.6|31
1751916600000|2025-07-07 19:30:00|7704.9|7702.9|7705.6|7703.6|7706.9|7704.9|7704.6|7702.6|28
1751916900000|2025-07-07 19:35:00|7705.9|7703.9|7705.6|7703.6|7707.4|7705.4|7705.1|7703.1|26
1751917200000|2025-07-07 19:40:00|7705.4|7703.4|7702.9|7700.9|7705.9|7703.9|7701.4|7699.4|30
1751917500000|2025-07-07 19:45:00|7703.1|7701.1|7702.1|7700.1|7705.1|7703.1|7700.9|7698.9|59
1751917800000|2025-07-07 19:50:00|7702.4|7700.4|7696.9|7694.9|7703.4|7701.4|7696.4|7694.4|169
1751918100000|2025-07-07 19:55:00|7697.1|7695.1|7699.1|7697.1|7699.4|7697.4|7693.9|7691.9|198
1751918400000|2025-07-07 20:00:00|7702.1|7700.1|7694.8|7690.8|7702.1|7700.1|7694.2|7690.2|0
1751918700000|2025-07-07 20:05:00|7694.5|7690.5|7693.3|7689.3|7695.6|7691.6|7692.3|7688.3|0
1751919000000|2025-07-07 20:10:00|7693.6|7689.6|7695.1|7691.1|7695.1|7691.1|7692.3|7688.3|0
1751919300000|2025-07-07 20:15:00|7694.8|7690.8|7695.1|7691.1|7695.4|7691.4|7693.6|7689.6|0
1751919600000|2025-07-07 20:20:00|7694.8|7690.8|7694.5|7690.5|7695.6|7691.6|7693.9|7689.9|0
1751919900000|2025-07-07 20:25:00|7694.2|7690.2|7693|7689|7694.2|7690.2|7693|7689|0
1751920200000|2025-07-07 20:30:00|7693.1|7689.1|7691.7|7687.7|7693.3|7689.3|7691.7|7687.7|0
1751920500000|2025-07-07 20:35:00|7691.8|7687.8|7688.1|7684.1|7692.8|7688.8|7687.9|7683.9|0
1751920800000|2025-07-07 20:40:00|7688.2|7684.2|7683.1|7679.1|7688.4|7684.4|7683.1|7679.1|0
1751921100000|2025-07-07 20:45:00|7683.4|7679.4|7683.4|7679.4|7685.4|7681.4|7682.8|7678.8|0
1751921400000|2025-07-07 20:50:00|7683.7|7679.7|7687.6|7683.6|7688.1|7684.1|7683.4|7679.4|0
1751921700000|2025-07-07 20:55:00|7687.9|7683.9|7687.9|7683.9|7688.4|7684.4|7687|7683|0
1751922000000|2025-07-07 21:00:00|7688|7684|7688.4|7684.4|7690.9|7686.9|7687.9|7683.9|0
1751922300000|2025-07-07 21:05:00|7688.3|7684.3|7688.3|7684.3|7688.4|7684.4|7688|7684|0
1751922600000|2025-07-07 21:10:00|7688.1|7684.1|7687.9|7683.9|7688.1|7684.1|7687.9|7683.9|0
1751922900000|2025-07-07 21:15:00|7687.7|7683.7|7688.1|7684.1|7688.1|7684.1|7687.7|7683.7|0
1751923200000|2025-07-07 21:20:00|7688.3|7684.3|7687.9|7683.9|7688.3|7684.3|7687.3|7683.3|0
1751923500000|2025-07-07 21:25:00|7688.3|7684.3|7687.3|7683.3|7688.3|7684.3|7687|7683|0
1751923800000|2025-07-07 21:30:00|7687.4|7683.4|7687.3|7683.3|7687.4|7683.4|7687.3|7683.3|0
1751924100000|2025-07-07 21:35:00|7687.4|7683.4|7687.7|7683.7|7687.7|7683.7|7687.3|7683.3|0
1751924400000|2025-07-07 21:40:00|7687.8|7683.8|7687.8|7683.8|7687.8|7683.8|7687.7|7683.7|0
1751924700000|2025-07-07 21:45:00|7687.5|7683.5|7687.5|7683.5|7687.5|7683.5|7687.5|7683.5|0
1751925000000|2025-07-07 21:50:00|7687.1|7683.1|7687.4|7683.4|7687.5|7683.5|7686.8|7682.8|0
1751925300000|2025-07-07 21:55:00|7687.7|7683.7|7687.7|7683.7|7687.7|7683.7|7687.7|7683.7|0
1751925600000|2025-07-07 22:00:00|7688|7684|7686.7|7682.7|7691.9|7687.9|7686.4|7682.4|0
1751925900000|2025-07-07 22:05:00|7687.2|7683.2|7688.7|7684.7|7689.6|7685.6|7686.8|7682.8|0
1751926200000|2025-07-07 22:10:00|7688.4|7684.4|7687|7683|7688.4|7684.4|7686.2|7682.2|0
1751926500000|2025-07-07 22:15:00|7687.1|7683.1|7682.9|7678.9|7687.1|7683.1|7682.6|7678.6|0
1751926800000|2025-07-07 22:20:00|7682.8|7678.8|7680.3|7676.3|7683.2|7679.2|7679|7675|0
1751927100000|2025-07-07 22:25:00|7680.2|7676.2|7681.2|7677.2|7683.2|7679.2|7679.9|7675.9|0
1751927400000|2025-07-07 22:30:00|7681.3|7677.3|7685.2|7681.2|7685.5|7681.5|7680.9|7676.9|0
1751927700000|2025-07-07 22:35:00|7685.4|7681.4|7687|7683|7687|7683|7684.2|7680.2|0
1751928000000|2025-07-07 22:40:00|7686.8|7682.8|7687.8|7683.8|7689.7|7685.7|7686.4|7682.4|0
1751928300000|2025-07-07 22:45:00|7687.7|7683.7|7697.3|7693.3|7698|7694|7685.2|7681.2|0
1751928600000|2025-07-07 22:50:00|7697|7693|7697.5|7693.5|7697.7|7693.7|7696|7692|0
1751928900000|2025-07-07 22:55:00|7697.6|7693.6|7697|7693|7697.6|7693.6|7696|7692|0
1751929200000|2025-07-07 23:00:00|7697.2|7693.2|7698.5|7694.5|7698.5|7694.5|7696|7692|0
1751929500000|2025-07-07 23:05:00|7698.2|7694.2|7700.6|7696.6|7701.2|7697.2|7698.2|7694.2|0
1751929800000|2025-07-07 23:10:00|7700.8|7696.8|7700.5|7696.5|7701.3|7697.3|7699.6|7695.6|0
1751930100000|2025-07-07 23:15:00|7700.6|7696.6|7700.9|7696.9|7701.5|7697.5|7699.5|7695.5|0
1751930400000|2025-07-07 23:20:00|7700.8|7696.8|7700.6|7696.6|7703.2|7699.2|7700.6|7696.6|0
1751930700000|2025-07-07 23:25:00|7700.5|7696.5|7701.8|7697.8|7702.1|7698.1|7700.5|7696.5|0
1751931000000|2025-07-07 23:30:00|7701.6|7697.6|7703.9|7699.9|7703.9|7699.9|7701.5|7697.5|0
1751931300000|2025-07-07 23:35:00|7703.8|7699.8|7701.5|7697.5|7704.2|7700.2|7701.1|7697.1|0
1751931600000|2025-07-07 23:40:00|7701.3|7697.3|7701.5|7697.5|7702.2|7698.2|7701.2|7697.2|0
1751931900000|2025-07-07 23:45:00|7702.1|7698.1|7703.1|7699.1|7703.4|7699.4|7702.1|7698.1|0
1751932200000|2025-07-07 23:50:00|7702.9|7698.9|7702.7|7698.7|7703.2|7699.2|7700.2|7696.2|0
1751932500000|2025-07-07 23:55:00|7702.8|7698.8|7702.5|7698.5|7703.4|7699.4|7701.3|7697.3|0
1751932800000|2025-07-08 00:00:00|7702.4|7698.4|7699.5|7695.5|7702.7|7698.7|7699.2|7695.2|0
1751933100000|2025-07-08 00:05:00|7699.8|7695.8|7699.7|7695.7|7700.2|7696.2|7697.4|7693.4|0
1751933400000|2025-07-08 00:10:00|7699.8|7695.8|7701.2|7697.2|7702.3|7698.3|7699.4|7695.4|0
1751933700000|2025-07-08 00:15:00|7701|7697|7703.7|7700.7|7708.6|7705.6|7701|7697|0
1751934000000|2025-07-08 00:20:00|7704.4|7701.4|7705.8|7702.8|7705.8|7702.8|7704.3|7701.3|0
1751934300000|2025-07-08 00:25:00|7704.4|7701.4|7705.8|7702.8|7705.8|7702.8|7704.3|7701.3|0
1751934600000|2025-07-08 00:30:00|7707.2|7704.2|7705.8|7702.8|7707.2|7704.2|7705.8|7702.8|0
1751934900000|2025-07-08 00:35:00|7707.2|7704.2|7711.4|7708.4|7711.5|7708.5|7707.2|7704.2|0
1751935200000|2025-07-08 00:40:00|7711.5|7708.5|7712.9|7709.9|7715.8|7712.8|7711.5|7708.5|0
1751935500000|2025-07-08 00:45:00|7713|7710|7714.3|7711.3|7714.4|7711.4|7712.9|7709.9|0
1751935800000|2025-07-08 00:50:00|7714.4|7711.4|7714.4|7711.4|7715.8|7712.8|7712.9|7709.9|0
1751936100000|2025-07-08 00:55:00|7714.5|7711.5|7713|7710|7714.5|7711.5|7711.6|7708.6|0
1751936400000|2025-07-08 01:00:00|7712.3|7709.3|7713|7710|7713|7710|7711.5|7708.5|0
1751936700000|2025-07-08 01:05:00|7711.6|7708.6|7711.6|7708.6|7713|7710|7711.6|7708.6|0
1751937000000|2025-07-08 01:10:00|7711.5|7708.5|7713|7710|7713|7710|7710.1|7707.1|0
1751937300000|2025-07-08 01:15:00|7714.4|7711.4|7714.4|7711.4|7714.5|7711.5|7713|7710|0
1751937600000|2025-07-08 01:20:00|7714.5|7711.5|7713.1|7710.1|7715.9|7712.9|7713|7710|0
1751937900000|2025-07-08 01:25:00|7713|7710|7711.7|7708.7|7713.1|7710.1|7711.6|7708.6|0
1751938200000|2025-07-08 01:30:00|7712.4|7709.4|7713.1|7710.1|7713.1|7710.1|7711.7|7708.7|0
1751938500000|2025-07-08 01:35:00|7711.7|7708.7|7711.7|7708.7|7713.1|7710.1|7710.2|7707.2|0
1751938800000|2025-07-08 01:40:00|7710.3|7707.3|7705.9|7702.9|7710.3|7707.3|7705.9|7702.9|0
1751939100000|2025-07-08 01:45:00|7704.5|7701.5|7704.5|7701.5|7705.9|7702.9|7704.5|7701.5|0
1751939400000|2025-07-08 01:50:00|7705.9|7702.9|7706|7703|7707.4|7704.4|7705.9|7702.9|0
1751939700000|2025-07-08 01:55:00|7707.4|7704.4|7706|7703|7707.4|7704.4|7704.5|7701.5|0
1751940000000|2025-07-08 02:00:00|7705.9|7702.9|7704.6|7701.6|7705.9|7702.9|7703.1|7700.1|0
1751940300000|2025-07-08 02:05:00|7704.5|7701.5|7704.5|7701.5|7704.6|7701.6|7704.5|7701.5|0
1751940600000|2025-07-08 02:10:00|7704.6|7701.6|7706|7703|7706|7703|7704.5|7701.5|0
1751940900000|2025-07-08 02:15:00|7704.6|7701.6|7706.7|7703.7|7707.5|7704.5|7704.6|7701.6|0
1751941200000|2025-07-08 02:20:00|7706.8|7703.8|7707.5|7704.5|7707.5|7704.5|7705.3|7702.3|0
1751941500000|2025-07-08 02:25:00|7706.8|7703.8|7708.9|7705.9|7708.9|7705.9|7706.8|7703.8|0
1751941800000|2025-07-08 02:30:00|7710.3|7707.3|7707.5|7704.5|7710.3|7707.3|7706.1|7703.1|0
1751942100000|2025-07-08 02:35:00|7708.2|7705.2|7710.4|7707.4|7710.4|7707.4|7708.2|7705.2|0
1751942400000|2025-07-08 02:40:00|7709|7706|7709|7706|7710.4|7707.4|7709|7706|0
1751942700000|2025-07-08 02:45:00|7710.4|7707.4|7710.4|7707.4|7710.4|7707.4|7710.4|7707.4|0
1751943000000|2025-07-08 02:50:00|7711.1|7708.1|7710.4|7707.4|7711.8|7708.8|7710.4|7707.4|0
1751943300000|2025-07-08 02:55:00|7709|7706|7710.4|7707.4|7710.4|7707.4|7709|7706|0
1751943600000|2025-07-08 03:00:00|7711.8|7708.8|7710.4|7707.4|7711.8|7708.8|7709|7706|0
1751943900000|2025-07-08 03:05:00|7709|7706|7707.5|7704.5|7709|7706|7707.5|7704.5|0
1751944200000|2025-07-08 03:10:00|7708.9|7705.9|7707.5|7704.5|7708.9|7705.9|7707.5|7704.5|0
1751944500000|2025-07-08 03:15:00|7706.1|7703.1|7707.5|7704.5|7707.5|7704.5|7706.1|7703.1|0
1751944800000|2025-07-08 03:20:00|7708.9|7705.9|7709|7706|7709|7706|7708.2|7705.2|0
1751945400000|2025-07-08 03:30:00|7708.9|7705.9|7708.9|7705.9|7709|7706|7707.5|7704.5|0
1751945700000|2025-07-08 03:35:00|7709|7706|7707.5|7704.5|7709|7706|7707.5|7704.5|0
1751946000000|2025-07-08 03:40:00|7707.6|7704.6|7707.5|7704.5|7707.6|7704.6|7707.5|7704.5|0
1751946300000|2025-07-08 03:45:00|7706.1|7703.1|7706.1|7703.1|7706.1|7703.1|7706.1|7703.1|0
1751946600000|2025-07-08 03:50:00|7706|7703|7707.5|7704.5|7707.5|7704.5|7706|7703|0
1751947200000|2025-07-08 04:00:00|7708.9|7705.9|7708.9|7705.9|7708.9|7705.9|7707.5|7704.5|0
1751947500000|2025-07-08 04:05:00|7710.3|7707.3|7709|7706|7710.3|7707.3|7708.9|7705.9|0
1751947800000|2025-07-08 04:10:00|7708.9|7705.9|7709|7706|7709|7706|7708.9|7705.9|0
1751948100000|2025-07-08 04:15:00|7708.9|7705.9|7707.5|7704.5|7709|7706|7707.5|7704.5|0
1751948700000|2025-07-08 04:25:00|7708.2|7705.2|7708.9|7705.9|7709|7706|7708.2|7705.2|0
1751949000000|2025-07-08 04:30:00|7709|7706|7708.9|7705.9|7709|7706|7707.5|7704.5|0
1751949300000|2025-07-08 04:35:00|7709|7706|7707.6|7704.6|7710.4|7707.4|7707.5|7704.5|0
1751949600000|2025-07-08 04:40:00|7707.5|7704.5|7708.2|7705.2|7708.2|7705.2|7707.5|7704.5|0
1751949900000|2025-07-08 04:45:00|7707.5|7704.5|7708.9|7705.9|7708.9|7705.9|7707.5|7704.5|0
1751950200000|2025-07-08 04:50:00|7707.5|7704.5|7710.3|7707.3|7710.3|7707.3|7707.5|7704.5|0
1751950500000|2025-07-08 04:55:00|7709.6|7706.6|7708.9|7705.9|7709.6|7706.6|7708.9|7705.9|0
1751950800000|2025-07-08 05:00:00|7707.5|7704.5|7710.3|7707.3|7710.3|7707.3|7707.5|7704.5|0
1751951100000|2025-07-08 05:05:00|7711.7|7708.7|7708.9|7705.9|7711.8|7708.8|7708.9|7705.9|0
1751951400000|2025-07-08 05:10:00|7711.7|7708.7|7709.7|7706.7|7711.7|7708.7|7708.9|7705.9|0
1751951700000|2025-07-08 05:15:00|7710.4|7707.4|7708.9|7705.9|7710.4|7707.4|7707.5|7704.5|0
1751952000000|2025-07-08 05:20:00|7709.6|7706.6|7710.4|7707.4|7711.1|7708.1|7708.9|7705.9|0
1751952300000|2025-07-08 05:25:00|7711.1|7708.1|7713.2|7710.2|7714.6|7711.6|7710.4|7707.4|0
1751952600000|2025-07-08 05:30:00|7711.8|7708.8|7713.1|7710.1|7714.5|7711.5|7710.3|7707.3|0
1751952900000|2025-07-08 05:35:00|7713.8|7710.8|7715.9|7712.9|7717.3|7714.3|7713.8|7710.8|0
1751953200000|2025-07-08 05:40:00|7716.6|7713.6|7718.1|7715.1|7720.2|7717.2|7716.6|7713.6|0
1751953500000|2025-07-08 05:45:00|7717.4|7714.4|7716.8|7713.8|7718.2|7715.2|7715.4|7712.4|0
1751953800000|2025-07-08 05:50:00|7718.2|7715.2|7718.9|7715.9|7719.6|7716.6|7716.8|7713.8|0
1751954100000|2025-07-08 05:55:00|7719.6|7716.6|7723.8|7720.8|7725.2|7722.2|7718.2|7715.2|0
1751954400000|2025-07-08 06:00:00|7725.2|7722.2|7725.3|7723.3|7733.6|7731.6|7722.4|7718.9|211
1751954700000|2025-07-08 06:05:00|7725.8|7723.8|7725.9|7723.9|7728.6|7726.6|7725.2|7723.2|92
1751955000000|2025-07-08 06:10:00|7726.2|7724.2|7730.7|7728.7|7732.7|7730.7|7725.7|7723.7|66
1751955300000|2025-07-08 06:15:00|7731|7729|7731.8|7729.8|7735.6|7733.6|7730.2|7728.2|108
1751955600000|2025-07-08 06:20:00|7732.3|7730.3|7733.1|7731.1|7734.3|7732.3|7730.3|7728.3|63
1751955900000|2025-07-08 06:25:00|7733.6|7731.6|7731.6|7729.6|7733.9|7731.9|7728.1|7726.1|50
1751956200000|2025-07-08 06:30:00|7731.3|7729.3|7739.1|7737.1|7739.8|7737.8|7730.8|7728.8|108
1751956500000|2025-07-08 06:35:00|7739.3|7737.3|7737.7|7735.7|7740|7738|7735.7|7733.7|83
1751956800000|2025-07-08 06:40:00|7737.5|7735.5|7738.1|7736.1|7738.1|7736.1|7735.9|7733.9|28
1751957100000|2025-07-08 06:45:00|7738.4|7736.4|7740|7738|7740.2|7738.2|7737.9|7735.9|30
1751957400000|2025-07-08 06:50:00|7739.7|7737.7|7739.6|7737.6|7742|7740|7736.9|7734.9|115
1751957700000|2025-07-08 06:55:00|7739.9|7737.9|7734.3|7732.3|7743.1|7741.1|7734.3|7732.3|290
1751958000000|2025-07-08 07:00:00|7733.8|7732.8|7730.6|7729.6|7744.5|7743.5|7725.3|7724.3|948
1751958300000|2025-07-08 07:05:00|7730.4|7729.4|7727.7|7726.7|7733.2|7732.2|7726.7|7725.7|403
1751958600000|2025-07-08 07:10:00|7727.6|7726.6|7717.2|7716.2|7727.9|7726.9|7716.4|7715.4|392
1751958900000|2025-07-08 07:15:00|7717|7716|7715.8|7714.8|7723.3|7722.3|7711.4|7710.4|430
1751959200000|2025-07-08 07:20:00|7716.8|7715.8|7718.9|7717.9|7719.3|7718.3|7712.7|7711.7|261
1751959500000|2025-07-08 07:25:00|7719.1|7718.1|7711.7|7710.7|7719.4|7718.4|7711|7710|312
1751959800000|2025-07-08 07:30:00|7711.5|7710.5|7709.7|7708.7|7713.2|7712.2|7708.7|7707.7|345
1751960100000|2025-07-08 07:35:00|7709.9|7708.9|7712|7711|7715|7714|7708.7|7707.7|218
1751960400000|2025-07-08 07:40:00|7711.8|7710.8|7709.6|7708.6|7712.6|7711.6|7706.3|7705.3|196
1751960700000|2025-07-08 07:45:00|7709.3|7708.3|7716.3|7715.3|7716.6|7715.6|7709.1|7708.1|227
1751961000000|2025-07-08 07:50:00|7716.1|7715.1|7722|7721|7723.6|7722.6|7716.1|7715.1|153
1751961300000|2025-07-08 07:55:00|7722.3|7721.3|7724.3|7723.3|7724.7|7723.7|7720.5|7719.5|161
1751961600000|2025-07-08 08:00:00|7724|7723|7719|7718|7724|7723|7717.8|7716.8|208
1751961900000|2025-07-08 08:05:00|7719.2|7718.2|7714.9|7713.9|7720|7719|7713.5|7712.5|148
1751962200000|2025-07-08 08:10:00|7715.6|7714.6|7718|7717|7719.7|7718.7|7713.3|7712.3|161
1751962500000|2025-07-08 08:15:00|7718.2|7717.2|7713.7|7712.7|7721.2|7720.2|7713.3|7712.3|124
1751962800000|2025-07-08 08:20:00|7713.3|7712.3|7713|7712|7713.8|7712.8|7709.4|7708.4|183
1751963100000|2025-07-08 08:25:00|7712.7|7711.7|7704.5|7703.5|7713|7712|7704.4|7703.4|218
1751963400000|2025-07-08 08:30:00|7704.7|7703.7|7708.5|7707.5|7710.3|7709.3|7703.7|7702.7|240
1751963700000|2025-07-08 08:35:00|7708|7707|7707.5|7706.5|7710.2|7709.2|7704.3|7703.3|100
1751964000000|2025-07-08 08:40:00|7707.3|7706.3|7704.3|7703.3|7709.5|7708.5|7703.3|7702.3|156
1751964300000|2025-07-08 08:45:00|7704.5|7703.5|7709.1|7708.1|7710.4|7709.4|7704.3|7703.3|163
1751964600000|2025-07-08 08:50:00|7709.4|7708.4|7710.9|7709.9|7712.9|7711.9|7708.4|7707.4|231
1751964900000|2025-07-08 08:55:00|7711.1|7710.1|7712.3|7711.3|7714.4|7713.4|7709.4|7708.4|188
1751965200000|2025-07-08 09:00:00|7712.1|7711.1|7712.6|7711.6|7716.1|7715.1|7710.9|7709.9|152
1751965500000|2025-07-08 09:05:00|7712.9|7711.9|7720|7719|7720.5|7719.5|7712.4|7711.4|152
1751965800000|2025-07-08 09:10:00|7719.5|7718.5|7720.2|7719.2|7721.9|7720.9|7718.2|7717.2|158
1751966100000|2025-07-08 09:15:00|7719.9|7718.9|7721.4|7720.4|7723.3|7722.3|7719.9|7718.9|117
1751966400000|2025-07-08 09:20:00|7721.5|7720.5|7717.2|7716.2|7723|7722|7716|7715|111
1751966700000|2025-07-08 09:25:00|7717|7716|7718|7717|7718.4|7717.4|7715.9|7714.9|72
1751967000000|2025-07-08 09:30:00|7718.5|7717.5|7716.4|7715.4|7719.5|7718.5|7716.4|7715.4|102
1751967300000|2025-07-08 09:35:00|7716.9|7715.9|7717.5|7716.5|7718.1|7717.1|7715.3|7714.3|73
1751967600000|2025-07-08 09:40:00|7717.8|7716.8|7718.1|7717.1|7718.6|7717.6|7715.1|7714.1|70
1751967900000|2025-07-08 09:45:00|7718.3|7717.3|7717|7716|7720.9|7719.9|7717|7716|123
1751968200000|2025-07-08 09:50:00|7716.9|7715.9|7712.2|7711.2|7717.6|7716.6|7711.7|7710.7|114
1751968500000|2025-07-08 09:55:00|7712|7711|7713.6|7712.6|7715|7714|7712|7711|88
1751968800000|2025-07-08 10:00:00|7714|7713|7710.5|7709.5|7714.4|7713.4|7709.4|7708.4|133
1751969100000|2025-07-08 10:05:00|7710.2|7709.2|7713|7712|7715.2|7714.2|7710.2|7709.2|86
1751969400000|2025-07-08 10:10:00|7712.9|7711.9|7713|7712|7714.6|7713.6|7711.4|7710.4|111
1751969700000|2025-07-08 10:15:00|7712.7|7711.7|7720.5|7719.5|7721.7|7720.7|7712.5|7711.5|83
1751970000000|2025-07-08 10:20:00|7720|7719|7720.1|7719.1|7721.7|7720.7|7718.7|7717.7|91
1751970300000|2025-07-08 10:25:00|7720.4|7719.4|7721.1|7720.1|7721.1|7720.1|7717.6|7716.6|115
1751970600000|2025-07-08 10:30:00|7721|7720|7718.6|7717.6|7724.2|7723.2|7718|7717|175
1751970900000|2025-07-08 10:35:00|7718.8|7717.8|7718.3|7717.3|7720.1|7719.1|7717.1|7716.1|97
1751971200000|2025-07-08 10:40:00|7717.9|7716.9|7719.1|7718.1|7719.1|7718.1|7716.2|7715.2|71
1751971500000|2025-07-08 10:45:00|7719.4|7718.4|7719.8|7718.8|7720|7719|7717.6|7716.6|51
1751971800000|2025-07-08 10:50:00|7720|7719|7717.8|7716.8|7720.2|7719.2|7717.7|7716.7|58
1751972100000|2025-07-08 10:55:00|7717.6|7716.6|7715|7714|7717.6|7716.6|7713.5|7712.5|70
1751972400000|2025-07-08 11:00:00|7715.5|7714.5|7714.8|7713.8|7717.2|7716.2|7713.6|7712.6|95
1751972700000|2025-07-08 11:05:00|7714.6|7713.6|7713.8|7712.8|7715.7|7714.7|7713.8|7712.8|79
1751973000000|2025-07-08 11:10:00|7713.7|7712.7|7717.5|7716.5|7717.5|7716.5|7713.2|7712.2|95
1751973300000|2025-07-08 11:15:00|7717.4|7716.4|7716.1|7715.1|7718.2|7717.2|7715.3|7714.3|90
1751973600000|2025-07-08 11:20:00|7715.7|7714.7|7716.1|7715.1|7717.8|7716.8|7714.8|7713.8|73
1751973900000|2025-07-08 11:25:00|7715.9|7714.9|7711.8|7710.8|7716.9|7715.9|7711.1|7710.1|83
1751974200000|2025-07-08 11:30:00|7712.1|7711.1|7709.5|7708.5|7713.2|7712.2|7708.7|7707.7|72
1751974500000|2025-07-08 11:35:00|7709.4|7708.4|7710.4|7709.4|7711|7710|7707.8|7706.8|74
1751974800000|2025-07-08 11:40:00|7710.5|7709.5|7712.5|7711.5|7712.5|7711.5|7709.4|7708.4|81
1751975100000|2025-07-08 11:45:00|7712.2|7711.2|7715.8|7714.8|7716.1|7715.1|7712|7711|104
1751975400000|2025-07-08 11:50:00|7715.6|7714.6|7713|7712|7715.8|7714.8|7711.4|7710.4|125
1751975700000|2025-07-08 11:55:00|7712.7|7711.7|7709.8|7708.8|7712.7|7711.7|7709.3|7708.3|157
1751976000000|2025-07-08 12:00:00|7710.3|7709.3|7702.7|7701.7|7710.3|7709.3|7701.6|7700.6|319
1751976300000|2025-07-08 12:05:00|7702.9|7701.9|7705|7704|7705.5|7704.5|7701|7700|139
1751976600000|2025-07-08 12:10:00|7705.7|7704.7|7706|7705|7706.5|7705.5|7702.5|7701.5|128
1751976900000|2025-07-08 12:15:00|7705.7|7704.7|7701.5|7700.5|7706|7705|7700|7699|124
1751977200000|2025-07-08 12:20:00|7701.4|7700.4|7700.4|7699.4|7703.1|7702.1|7699.6|7698.6|188
1751977500000|2025-07-08 12:25:00|7700.1|7699.1|7699.3|7698.3|7700.7|7699.7|7696.5|7695.5|225
1751977800000|2025-07-08 12:30:00|7699|7698|7702.2|7701.2|7703|7702|7697.5|7696.5|147
1751978100000|2025-07-08 12:35:00|7702|7701|7705|7704|7705|7704|7701.5|7700.5|70
1751978400000|2025-07-08 12:40:00|7704.7|7703.7|7702.1|7701.1|7705|7704|7700.1|7699.1|115
1751978700000|2025-07-08 12:45:00|7701.9|7700.9|7705.5|7704.5|7706.2|7705.2|7701.1|7700.1|122
1751979000000|2025-07-08 12:50:00|7706|7705|7707.7|7706.7|7709.1|7708.1|7705.2|7704.2|127
1751979300000|2025-07-08 12:55:00|7708|7707|7708.7|7707.7|7710|7709|7707.5|7706.5|1090
1751979600000|2025-07-08 13:00:00|7708.1|7707.1|7711.8|7710.8|7712.3|7711.3|7707.9|7706.9|131
1751979900000|2025-07-08 13:05:00|7712|7711|7715|7714|7715.4|7714.4|7712|7711|94
1751980200000|2025-07-08 13:10:00|7714.8|7713.8|7717.9|7716.9|7719.1|7718.1|7713.5|7712.5|114
1751980500000|2025-07-08 13:15:00|7718.1|7717.1|7718.1|7717.1|7719.4|7718.4|7715.4|7714.4|76
1751980800000|2025-07-08 13:20:00|7718.2|7717.2|7723.9|7722.9|7724.7|7723.7|7718|7717|134
1751981100000|2025-07-08 13:25:00|7723.7|7722.7|7725|7724|7728.6|7727.6|7723.4|7722.4|202
1751981400000|2025-07-08 13:30:00|7724.6|7723.6|7724|7723|7727|7726|7721.7|7720.7|229
1751981700000|2025-07-08 13:35:00|7724.2|7723.2|7726.6|7725.6|7729.7|7728.7|7723.6|7722.6|184
1751982000000|2025-07-08 13:40:00|7726.9|7725.9|7738.8|7737.8|7739.5|7738.5|7726.9|7725.9|247
1751982300000|2025-07-08 13:45:00|7739.8|7738.8|7745.9|7744.9|7748.2|7747.2|7739|7738|435
1751982600000|2025-07-08 13:50:00|7745|7744|7747|7746|7750.8|7749.8|7744|7743|370
1751982900000|2025-07-08 13:55:00|7746.8|7745.8|7742.3|7741.3|7748.9|7747.9|7742.2|7741.2|382
1751983200000|2025-07-08 14:00:00|7742.8|7741.8|7740.4|7739.4|7742.9|7741.9|7737.5|7736.5|308
1751983500000|2025-07-08 14:05:00|7740.1|7739.1|7742.4|7741.4|7744.3|7743.3|7733.9|7732.9|479
1751983800000|2025-07-08 14:10:00|7742.6|7741.6|7745|7744|7746.8|7745.8|7741.2|7740.2|133
1751984100000|2025-07-08 14:15:00|7745.3|7744.3|7750.1|7749.1|7750.6|7749.6|7744.8|7743.8|120
1751984400000|2025-07-08 14:20:00|7750.3|7749.3|7749.7|7748.7|7753.5|7752.5|7748.3|7747.3|392
1751984700000|2025-07-08 14:25:00|7749.5|7748.5|7753.6|7752.6|7754.9|7753.9|7748.8|7747.8|128
1751985000000|2025-07-08 14:30:00|7753.7|7752.7|7758.7|7757.7|7760.6|7759.6|7753.7|7752.7|304
1751985300000|2025-07-08 14:35:00|7759|7758|7759|7758|7760.5|7759.5|7755.5|7754.5|270
1751985600000|2025-07-08 14:40:00|7758.8|7757.8|7757.3|7756.3|7760.8|7759.8|7756.3|7755.3|158
1751985900000|2025-07-08 14:45:00|7757|7756|7761|7760|7762.3|7761.3|7742.3|7741.3|1196
1751986200000|2025-07-08 14:50:00|7761.1|7760.1|7758.1|7757.1|7762.6|7761.6|7754.9|7753.9|448
1751986500000|2025-07-08 14:55:00|7758.4|7757.4|7762.4|7761.4|7762.7|7761.7|7754.9|7753.9|183
1751986800000|2025-07-08 15:00:00|7762.7|7761.7|7766|7765|7767.1|7766.1|7762.3|7761.3|379
1751987100000|2025-07-08 15:05:00|7765.7|7764.7|7768.2|7767.2|7771.1|7770.1|7765.7|7764.7|356
1751987400000|2025-07-08 15:10:00|7767.4|7766.4|7770|7769|7771.5|7770.5|7766.9|7765.9|537
1751987700000|2025-07-08 15:15:00|7770.5|7769.5|7769.2|7768.2|7771|7770|7768.5|7767.5|294
1751988000000|2025-07-08 15:20:00|7769.6|7768.6|7764.6|7763.6|7769.9|7768.9|7764.3|7763.3|400
1751988300000|2025-07-08 15:25:00|7764.4|7763.4|7758.5|7757.5|7764.6|7763.6|7757.9|7756.9|922
1751988600000|2025-07-08 15:30:00|7758.6|7756.5|7767.7|7765.7|7770.2|7768.2|7758.6|7756.5|1876
1751988900000|2025-07-08 15:35:00|7767.9|7765.9|7775.8|7773.8|7776.4|7774.4|7766.3|7764.3|1066
1751989200000|2025-07-08 15:40:00|7776|7774|7775.3|7773.3|7778.5|7776.5|7775.2|7773.2|274
1751989500000|2025-07-08 15:45:00|7775.5|7773.5|7778|7776|7779.8|7777.8|7775.5|7773.5|115
1751989800000|2025-07-08 15:50:00|7778.3|7776.3|7780.8|7778.8|7781|7779|7778.3|7776.3|119
1751990100000|2025-07-08 15:55:00|7780.5|7778.5|7779.6|7777.6|7782.1|7780.1|7778.9|7776.9|184
1751990400000|2025-07-08 16:00:00|7779.4|7777.4|7776.1|7774.1|7780|7778|7776.1|7774.1|78
1751990700000|2025-07-08 16:05:00|7775.9|7773.9|7772.3|7770.3|7776.4|7774.4|7771.8|7769.8|48
1751991000000|2025-07-08 16:10:00|7772|7770|7773.7|7771.7|7775.2|7773.2|7771.3|7769.3|62
1751991300000|2025-07-08 16:15:00|7774|7772|7777.8|7775.8|7778.5|7776.5|7773.9|7771.9|14
1751991600000|2025-07-08 16:20:00|7778|7776|7782.6|7780.6|7783.3|7781.3|7777.8|7775.8|71
1751991900000|2025-07-08 16:25:00|7782.4|7780.4|7785.6|7783.6|7787.8|7785.8|7782.1|7780.1|63
1751992200000|2025-07-08 16:30:00|7785.9|7783.9|7782.1|7780.1|7791.9|7789.9|7775|7773|503
1751992500000|2025-07-08 16:35:00|7781.9|7779.9|7781.7|7779.7|7783.9|7781.9|7774|7772|77
1751992800000|2025-07-08 16:40:00|7782|7780|7782.3|7780.3|7784|7782|7780.6|7778.6|20
1751993100000|2025-07-08 16:45:00|7782|7780|7782.9|7780.9|7786.5|7784.5|7780.3|7778.3|27
1751993400000|2025-07-08 16:50:00|7783.1|7781.1|7781.8|7779.8|7783.6|7781.6|7779.1|7777.1|26
1751993700000|2025-07-08 16:55:00|7782|7780|7780.8|7778.8|7782.8|7780.8|7777.6|7775.6|92
1751994000000|2025-07-08 17:00:00|7781.3|7779.3|7780.5|7778.5|7783.1|7781.1|7778.6|7776.6|56
1751994300000|2025-07-08 17:05:00|7780.3|7778.3|7778.6|7776.6|7782|7780|7778.5|7776.5|56
1751994600000|2025-07-08 17:10:00|7778.4|7776.4|7782.3|7780.3|7783.9|7781.9|7777.9|7775.9|42
1751994900000|2025-07-08 17:15:00|7782.1|7780.1|7780.1|7778.1|7782.8|7780.8|7777.3|7775.3|25
1751995200000|2025-07-08 17:20:00|7780.3|7778.3|7783|7781|7783.5|7781.5|7779.5|7777.5|44
1751995500000|2025-07-08 17:25:00|7783.3|7781.3|7786.1|7784.1|7786.6|7784.6|7782|7780|50
1751995800000|2025-07-08 17:30:00|7786.4|7784.4|7781|7779|7788.4|7786.4|7780.8|7778.8|161
1751996100000|2025-07-08 17:35:00|7781.3|7779.3|7785.9|7783.9|7786.9|7784.9|7780.5|7778.5|45
1751996400000|2025-07-08 17:40:00|7786.1|7784.1|7786.8|7784.8|7787.5|7785.5|7783.8|7781.8|39
1751996700000|2025-07-08 17:45:00|7786.5|7784.5|7786.1|7784.1|7787.6|7785.6|7784.7|7782.7|19
1751997000000|2025-07-08 17:50:00|7785.9|7783.9|7790.7|7788.7|7791|7789|7784.9|7782.9|32
1751997300000|2025-07-08 17:55:00|7790.5|7788.5|7789.8|7787.8|7792.2|7790.2|7788.9|7786.9|15
1751997600000|2025-07-08 18:00:00|7788.3|7786.3|7788.3|7786.3|7789.1|7787.1|7787.8|7785.8|33
1751997900000|2025-07-08 18:05:00|7788.1|7786.1|7791.7|7789.7|7792.3|7790.3|7788.1|7786.1|51
1751998200000|2025-07-08 18:10:00|7791.6|7789.6|7796|7794|7796.8|7794.8|7791.3|7789.3|25
1751998500000|2025-07-08 18:15:00|7796.3|7794.3|7795.1|7793.1|7797.1|7795.1|7794.9|7792.9|32
1751998800000|2025-07-08 18:20:00|7794.6|7792.6|7795.7|7793.7|7796.7|7794.7|7792.1|7790.1|54
1751999100000|2025-07-08 18:25:00|7795.9|7793.9|7793.2|7791.2|7795.9|7793.9|7792.9|7790.9|15
1751999400000|2025-07-08 18:30:00|7793.5|7791.5|7791.8|7789.8|7793.7|7791.7|7790.3|7788.3|60
1751999700000|2025-07-08 18:35:00|7791.5|7789.5|7794.2|7792.2|7794.6|7792.6|7791.3|7789.3|47
1752000000000|2025-07-08 18:40:00|7794.5|7792.5|7790.2|7788.2|7794.5|7792.5|7790.2|7788.2|68
1752000300000|2025-07-08 18:45:00|7790.4|7788.4|7801.9|7799.9|7803.1|7801.1|7790.1|7788.1|459
1752000600000|2025-07-08 18:50:00|7801.7|7799.7|7803.8|7801.8|7804.1|7802.1|7800.4|7798.4|112
1752000900000|2025-07-08 18:55:00|7803.9|7801.9|7803.5|7801.5|7807|7805|7803|7801|56
1752001200000|2025-07-08 19:00:00|7803.7|7801.7|7803|7801|7804.9|7802.9|7802.4|7800.4|43
1752001500000|2025-07-08 19:05:00|7803.2|7801.2|7802|7800|7804|7802|7801.2|7799.2|64
1752001800000|2025-07-08 19:10:00|7801.7|7799.7|7800.5|7798.5|7803.1|7801.1|7800.2|7798.2|61
1752002100000|2025-07-08 19:15:00|7800.7|7798.7|7802.5|7800.5|7803.3|7801.3|7800.2|7798.2|31
1752002400000|2025-07-08 19:20:00|7802.2|7800.2|7800.1|7798.1|7804|7802|7799.6|7797.6|45
1752002700000|2025-07-08 19:25:00|7799.9|7797.9|7801.6|7799.6|7802.1|7800.1|7798.9|7796.9|30
1752003000000|2025-07-08 19:30:00|7801.4|7799.4|7802.8|7800.8|7805.1|7803.1|7801|7799|43
1752003300000|2025-07-08 19:35:00|7803.1|7801.1|7804.9|7802.9|7805.5|7803.5|7802.3|7800.3|28
1752003600000|2025-07-08 19:40:00|7805.2|7803.2|7804.1|7802.1|7807|7805|7804.1|7802.1|28
1752003900000|2025-07-08 19:45:00|7804.4|7802.4|7806.4|7804.4|7806.6|7804.6|7803.4|7801.4|118
1752004200000|2025-07-08 19:50:00|7806.7|7804.7|7803.6|7801.6|7807.9|7805.9|7801.4|7799.4|71
1752004500000|2025-07-08 19:55:00|7803.8|7801.8|7804.2|7802.2|7807.1|7805.1|7801.2|7799.2|186
1752004800000|2025-07-08 20:00:00|7802.2|7800.2|7805.1|7801.1|7806.8|7802.8|7801.5|7797.5|0
1752005100000|2025-07-08 20:05:00|7805.4|7801.4|7806|7802|7807.1|7803.1|7804.5|7800.5|0
1752005400000|2025-07-08 20:10:00|7806.3|7802.3|7804.8|7800.8|7806.3|7802.3|7803.9|7799.9|0
1752005700000|2025-07-08 20:15:00|7804.5|7800.5|7804.5|7800.5|7805.1|7801.1|7803.9|7799.9|0
1752006000000|2025-07-08 20:20:00|7804.8|7800.8|7805.4|7801.4|7805.7|7801.7|7804.5|7800.5|0
1752006300000|2025-07-08 20:25:00|7805.7|7801.7|7805.7|7801.7|7806.3|7802.3|7805.4|7801.4|0
1752006600000|2025-07-08 20:30:00|7805.4|7801.4|7804.2|7800.2|7805.7|7801.7|7803.9|7799.9|0
1752006900000|2025-07-08 20:35:00|7804.5|7800.5|7804.5|7800.5|7804.8|7800.8|7804.2|7800.2|0
1752007200000|2025-07-08 20:40:00|7804.2|7800.2|7805.7|7801.7|7806.3|7802.3|7804.2|7800.2|0
1752007500000|2025-07-08 20:45:00|7805.4|7801.4|7804.8|7800.8|7805.4|7801.4|7804.2|7800.2|0
1752007800000|2025-07-08 20:50:00|7804.5|7800.5|7804.8|7800.8|7804.8|7800.8|7803.9|7799.9|0
1752008100000|2025-07-08 20:55:00|7804.5|7800.5|7804.7|7800.7|7804.7|7800.7|7803.9|7799.9|0
1752008400000|2025-07-08 21:00:00|7804.5|7800.5|7804.5|7800.5|7805.1|7801.1|7804.5|7800.5|0
1752008700000|2025-07-08 21:05:00|7804.4|7800.4|7804.9|7800.9|7804.9|7800.9|7804.2|7800.2|0
1752009000000|2025-07-08 21:10:00|7804.6|7800.6|7805.1|7801.1|7805.1|7801.1|7804.6|7800.6|0
1752009600000|2025-07-08 21:20:00|7804.9|7800.9|7805.1|7801.1|7805.1|7801.1|7804.8|7800.8|0
1752009900000|2025-07-08 21:25:00|7804.9|7800.9|7804.8|7800.8|7804.9|7800.9|7804|7800|0
1752010200000|2025-07-08 21:30:00|7804.9|7800.9|7804.9|7800.9|7804.9|7800.9|7804.9|7800.9|0
1752010500000|2025-07-08 21:35:00|7805.1|7801.1|7805.2|7801.2|7805.3|7801.3|7805.1|7801.1|0
1752010800000|2025-07-08 21:40:00|7805.1|7801.1|7804.3|7800.3|7805.1|7801.1|7804.3|7800.3|0
1752011100000|2025-07-08 21:45:00|7804.4|7800.4|7804.8|7800.8|7804.8|7800.8|7804.4|7800.4|0
1752011400000|2025-07-08 21:50:00|7804.9|7800.9|7804.9|7800.9|7805.2|7801.2|7804.9|7800.9|0
1752011700000|2025-07-08 21:55:00|7804.8|7800.8|7804.9|7800.9|7805.2|7801.2|7804.8|7800.8|0
1752012000000|2025-07-08 22:00:00|7805.6|7801.6|7809|7805|7809.3|7805.3|7805.1|7801.1|0
1752012300000|2025-07-08 22:05:00|7808.8|7804.8|7807.9|7803.9|7809.1|7805.1|7807.7|7803.7|0
1752012600000|2025-07-08 22:10:00|7808|7804|7805.9|7801.9|7808.2|7804.2|7805.4|7801.4|0
1752012900000|2025-07-08 22:15:00|7805.8|7801.8|7806.4|7802.4|7806.8|7802.8|7805.8|7801.8|0
1752013200000|2025-07-08 22:20:00|7806.5|7802.5|7805.6|7801.6|7806.5|7802.5|7805.6|7801.6|0
1752013500000|2025-07-08 22:25:00|7805.5|7801.5|7805.8|7801.8|7806.5|7802.5|7805.1|7801.1|0
1752013800000|2025-07-08 22:30:00|7805.9|7801.9|7805.6|7801.6|7805.9|7801.9|7803.8|7799.8|0
1752014100000|2025-07-08 22:35:00|7805.4|7801.4|7805.2|7801.2|7805.4|7801.4|7804|7800|0
1752014400000|2025-07-08 22:40:00|7805.4|7801.4|7805.1|7801.1|7805.8|7801.8|7804.8|7800.8|0
1752014700000|2025-07-08 22:45:00|7804.8|7800.8|7805.6|7801.6|7805.9|7801.9|7804.6|7800.6|0
1752015000000|2025-07-08 22:50:00|7805.8|7801.8|7805.6|7801.6|7806.5|7802.5|7805.4|7801.4|0
1752015300000|2025-07-08 22:55:00|7805.9|7801.9|7806.5|7802.5|7806.5|7802.5|7805.9|7801.9|0
1752015600000|2025-07-08 23:00:00|7806.4|7802.4|7806.5|7802.5|7807.4|7803.4|7806.4|7802.4|0
1752015900000|2025-07-08 23:05:00|7806.8|7802.8|7808.8|7804.8|7809.1|7805.1|7806.8|7802.8|0
1752016200000|2025-07-08 23:10:00|7808.7|7804.7|7808.2|7804.2|7808.8|7804.8|7808.1|7804.1|0
1752016500000|2025-07-08 23:15:00|7808.5|7804.5|7809.1|7805.1|7809.8|7805.8|7808.2|7804.2|0
1752016800000|2025-07-08 23:20:00|7808.8|7804.8|7805.1|7801.1|7809.1|7805.1|7803.3|7799.3|0
1752017100000|2025-07-08 23:25:00|7805.2|7801.2|7805.1|7801.1|7806.2|7802.2|7804.8|7800.8|0
1752017400000|2025-07-08 23:30:00|7805.2|7801.2|7803.8|7799.8|7805.4|7801.4|7803.5|7799.5|0
1752017700000|2025-07-08 23:35:00|7803.6|7799.6|7804.3|7800.3|7804.3|7800.3|7802.9|7798.9|0
1752018000000|2025-07-08 23:40:00|7804|7800|7805.2|7801.2|7805.6|7801.6|7803.5|7799.5|0
1752018300000|2025-07-08 23:45:00|7805.1|7801.1|7804.3|7800.3|7805.6|7801.6|7803.9|7799.9|0
1752018600000|2025-07-08 23:50:00|7804.4|7800.4|7803.8|7799.8|7804.8|7800.8|7803.3|7799.3|0
1752018900000|2025-07-08 23:55:00|7804|7800|7803.2|7799.2|7804.3|7800.3|7801.7|7797.7|0
1752019200000|2025-07-09 00:00:00|7803.1|7799.1|7799.6|7795.6|7803.1|7799.1|7799.3|7795.3|0
1752019500000|2025-07-09 00:05:00|7799.3|7795.3|7797.5|7793.5|7799.9|7795.9|7795.6|7791.6|0
1752019800000|2025-07-09 00:10:00|7797.4|7793.4|7792.7|7788.7|7797.4|7793.4|7792.3|7788.3|0
1752020100000|2025-07-09 00:15:00|7792.9|7788.9|7791.9|7788.9|7796.1|7793.1|7790.4|7786.9|0
1752020400000|2025-07-09 00:20:00|7792.6|7789.6|7790.5|7787.5|7793.3|7790.3|7790.4|7787.4|0
1752020700000|2025-07-09 00:25:00|7790.4|7787.4|7789|7786|7790.5|7787.5|7789|7786|0
1752021000000|2025-07-09 00:30:00|7790.4|7787.4|7787.6|7784.6|7790.4|7787.4|7787.6|7784.6|0
1752021300000|2025-07-09 00:35:00|7789|7786|7791.8|7788.8|7791.9|7788.9|7789|7786|0
1752021600000|2025-07-09 00:40:00|7792.5|7789.5|7793.3|7790.3|7794.7|7791.7|7792.5|7789.5|0
1752021900000|2025-07-09 00:45:00|7794|7791|7793.3|7790.3|7796.1|7793.1|7793.3|7790.3|0
1752022200000|2025-07-09 00:50:00|7794|7791|7793.3|7790.3|7794.7|7791.7|7793.3|7790.3|0
1752022500000|2025-07-09 00:55:00|7791.9|7788.9|7791.9|7788.9|7791.9|7788.9|7789|7786|0
1752022800000|2025-07-09 01:00:00|7791.8|7788.8|7793.3|7790.3|7793.3|7790.3|7790.4|7787.4|0
1752023100000|2025-07-09 01:05:00|7791.9|7788.9|7793.4|7790.4|7794.7|7791.7|7791.9|7788.9|0
1752023400000|2025-07-09 01:10:00|7793.3|7790.3|7793.4|7790.4|7794.8|7791.8|7791.9|7788.9|0
1752023700000|2025-07-09 01:15:00|7793.3|7790.3|7791.9|7788.9|7793.4|7790.4|7791.9|7788.9|0
1752024000000|2025-07-09 01:20:00|7793.3|7790.3|7791.9|7788.9|7793.3|7790.3|7790.5|7787.5|0
1752024300000|2025-07-09 01:25:00|7791.2|7788.2|7790.4|7787.4|7791.9|7788.9|7789|7786|0
1752024600000|2025-07-09 01:30:00|7789.7|7786.7|7790.4|7787.4|7790.4|7787.4|7786.1|7783.1|0
1752024900000|2025-07-09 01:35:00|7791.8|7788.8|7793.2|7790.2|7793.2|7790.2|7791.8|7788.8|0
1752025200000|2025-07-09 01:40:00|7793.3|7790.3|7791.9|7788.9|7794.7|7791.7|7791.9|7788.9|0
1752025500000|2025-07-09 01:45:00|7791.8|7788.8|7794.7|7791.7|7794.7|7791.7|7791.8|7788.8|0
1752025800000|2025-07-09 01:50:00|7796.1|7793.1|7796.1|7793.1|7796.1|7793.1|7796.1|7793.1|0
1752026100000|2025-07-09 01:55:00|7796.2|7793.2|7797.6|7794.6|7799|7796|7796.2|7793.2|0
1752026400000|2025-07-09 02:00:00|7799|7796|7800.5|7797.5|7800.5|7797.5|7799|7796|0
1752026700000|2025-07-09 02:05:00|7800.4|7797.4|7797.6|7794.6|7800.5|7797.5|7797.6|7794.6|0
1752027000000|2025-07-09 02:10:00|7799|7796|7799|7796|7799|7796|7797.6|7794.6|0
1752027300000|2025-07-09 02:15:00|7797.6|7794.6|7796.2|7793.2|7797.6|7794.6|7796.2|7793.2|0
1752027600000|2025-07-09 02:20:00|7796.1|7793.1|7796.1|7793.1|7797.6|7794.6|7794.7|7791.7|0
1752027900000|2025-07-09 02:25:00|7796.2|7793.2|7796.2|7793.2|7797.6|7794.6|7796.2|7793.2|0
1752028200000|2025-07-09 02:30:00|7796.1|7793.1|7796.1|7793.1|7796.2|7793.2|7794.7|7791.7|0
1752028500000|2025-07-09 02:35:00|7794.7|7791.7|7794.7|7791.7|7794.7|7791.7|7794.7|7791.7|0
1752028800000|2025-07-09 02:40:00|7794.8|7791.8|7796.1|7793.1|7796.2|7793.2|7794.8|7791.8|0
1752029100000|2025-07-09 02:45:00|7796.2|7793.2|7796.1|7793.1|7797.6|7794.6|7796.1|7793.1|0
1752029400000|2025-07-09 02:50:00|7796.2|7793.2|7796.8|7793.8|7797.5|7794.5|7796.1|7793.1|0
1752029700000|2025-07-09 02:55:00|7796.1|7793.1|7796.1|7793.1|7797.5|7794.5|7796.1|7793.1|0
1752030000000|2025-07-09 03:00:00|7796.8|7793.8|7796.1|7793.1|7797.6|7794.6|7796.1|7793.1|0
1752030300000|2025-07-09 03:05:00|7797.5|7794.5|7797.5|7794.5|7798.9|7795.9|7797.5|7794.5|0
1752030600000|2025-07-09 03:10:00|7798.2|7795.2|7798.9|7795.9|7798.9|7795.9|7798.2|7795.2|0
1752030900000|2025-07-09 03:15:00|7798.2|7795.2|7797.5|7794.5|7798.9|7795.9|7797.5|7794.5|0
1752031200000|2025-07-09 03:20:00|7797.4|7794.4|7798.9|7795.9|7798.9|7795.9|7796|7793|0
1752031500000|2025-07-09 03:25:00|7800.3|7797.3|7800.3|7797.3|7801|7798|7799.6|7796.6|0
1752031800000|2025-07-09 03:30:00|7798.9|7795.9|7797.5|7794.5|7798.9|7795.9|7797.5|7794.5|0
1752032100000|2025-07-09 03:35:00|7798.9|7795.9|7794.7|7791.7|7798.9|7795.9|7794.7|7791.7|0
1752032400000|2025-07-09 03:40:00|7793.3|7790.3|7791.9|7788.9|7793.3|7790.3|7791.8|7788.8|0
1752032700000|2025-07-09 03:45:00|7791.8|7788.8|7794.7|7791.7|7794.7|7791.7|7791.8|7788.8|0
1752033000000|2025-07-09 03:50:00|7795.4|7792.4|7797.5|7794.5|7797.5|7794.5|7795.4|7792.4|0
1752033300000|2025-07-09 03:55:00|7796.8|7793.8|7798.8|7795.8|7798.9|7795.9|7796.8|7793.8|0
1752033600000|2025-07-09 04:00:00|7798.9|7795.9|7798.8|7795.8|7800.3|7797.3|7798.8|7795.8|0
1752033900000|2025-07-09 04:05:00|7798.9|7795.9|7798.8|7795.8|7798.9|7795.9|7797.4|7794.4|0
1752034200000|2025-07-09 04:10:00|7798.9|7795.9|7797.5|7794.5|7798.9|7795.9|7796.1|7793.1|0
1752034500000|2025-07-09 04:15:00|7797.4|7794.4|7798.9|7795.9|7798.9|7795.9|7797.4|7794.4|0
1752034800000|2025-07-09 04:20:00|7798.2|7795.2|7798.9|7795.9|7798.9|7795.9|7797.4|7794.4|0
1752035100000|2025-07-09 04:25:00|7798.8|7795.8|7797.4|7794.4|7798.9|7795.9|7797.4|7794.4|0
1752035400000|2025-07-09 04:30:00|7797.5|7794.5|7798.9|7795.9|7800.3|7797.3|7797.5|7794.5|0
1752035700000|2025-07-09 04:35:00|7800.3|7797.3|7801.8|7798.8|7801.8|7798.8|7800.3|7797.3|0
1752036000000|2025-07-09 04:40:00|7800.4|7797.4|7800.4|7797.4|7800.4|7797.4|7800.4|7797.4|0
1752036300000|2025-07-09 04:45:00|7801.1|7798.1|7799|7796|7801.8|7798.8|7799|7796|0
1752036600000|2025-07-09 04:50:00|7800.4|7797.4|7800.4|7797.4|7800.4|7797.4|7800.3|7797.3|0
1752036900000|2025-07-09 04:55:00|7799.7|7796.7|7799|7796|7799.7|7796.7|7799|7796|0
1752037200000|2025-07-09 05:00:00|7798.9|7795.9|7799|7796|7799|7796|7798.9|7795.9|0
1752037500000|2025-07-09 05:05:00|7801.8|7798.8|7799|7796|7801.8|7798.8|7799|7796|0
1752037800000|2025-07-09 05:10:00|7798.9|7795.9|7797.5|7794.5|7800.4|7797.4|7797.5|7794.5|0
1752038100000|2025-07-09 05:15:00|7797.6|7794.6|7796.1|7793.1|7797.6|7794.6|7796.1|7793.1|0
1752038400000|2025-07-09 05:20:00|7794.7|7791.7|7793.3|7790.3|7796.1|7793.1|7793.3|7790.3|0
1752038700000|2025-07-09 05:25:00|7791.9|7788.9|7791.8|7788.8|7791.9|7788.9|7790.4|7787.4|0
1752039000000|2025-07-09 05:30:00|7790.4|7787.4|7791.9|7788.9|7794|7791|7790.4|7787.4|0
1752039300000|2025-07-09 05:35:00|7793.3|7790.3|7793.3|7790.3|7794|7791|7793.3|7790.3|0
1752039600000|2025-07-09 05:40:00|7791.9|7788.9|7794.7|7791.7|7794.7|7791.7|7791.9|7788.9|0
1752039900000|2025-07-09 05:45:00|7793.3|7790.3|7794.7|7791.7|7794.7|7791.7|7793.2|7790.2|0
1752040200000|2025-07-09 05:50:00|7793.3|7790.3|7794.7|7791.7|7794.7|7791.7|7793.3|7790.3|0
1752040500000|2025-07-09 05:55:00|7796.1|7793.1|7796.1|7793.1|7796.1|7793.1|7796.1|7793.1|0
1752040800000|2025-07-09 06:00:00|7796.6|7792.6|7796.2|7794.2|7798.7|7796.7|7792|7790|197
1752041100000|2025-07-09 06:05:00|7796.4|7794.4|7789.6|7787.6|7797.2|7795.2|7788.2|7786.2|88
1752041400000|2025-07-09 06:10:00|7789.8|7787.8|7788.7|7786.7|7790.2|7788.2|7787.6|7785.6|32
1752041700000|2025-07-09 06:15:00|7788.4|7786.4|7791.4|7789.4|7791.4|7789.4|7787.4|7785.4|9
1752042000000|2025-07-09 06:20:00|7791.6|7789.6|7794|7792|7794|7792|7791.5|7789.5|56
1752042300000|2025-07-09 06:25:00|7793.8|7791.8|7794.4|7792.4|7796.4|7794.4|7792.2|7790.2|37
1752042600000|2025-07-09 06:30:00|7793.9|7791.9|7796.6|7794.6|7796.6|7794.6|7790.9|7788.9|107
1752042900000|2025-07-09 06:35:00|7796.1|7794.1|7795.2|7793.2|7796.6|7794.6|7793.6|7791.6|18
1752043200000|2025-07-09 06:40:00|7794.9|7792.9|7795.4|7793.4|7795.8|7793.8|7791.7|7789.7|22
1752043500000|2025-07-09 06:45:00|7796.6|7794.6|7800.2|7798.2|7800.2|7798.2|7795.5|7793.5|35
1752043800000|2025-07-09 06:50:00|7800.7|7798.7|7804.5|7802.5|7804.5|7802.5|7799.2|7797.2|46
1752044100000|2025-07-09 06:55:00|7804.8|7802.8|7802.2|7800.2|7809.9|7807.9|7802.2|7800.2|143
1752044400000|2025-07-09 07:00:00|7801.2|7798.9|7802.4|7801.4|7805.4|7804.4|7797.7|7796.7|899
1752044700000|2025-07-09 07:05:00|7802.7|7801.7|7793.7|7792.7|7805.2|7804.2|7792.3|7791.3|423
1752045000000|2025-07-09 07:10:00|7794.4|7793.4|7791.9|7790.9|7797.1|7796.1|7791.2|7790.2|410
1752045300000|2025-07-09 07:15:00|7792.1|7791.1|7794.6|7793.6|7796.3|7795.3|7790.5|7789.5|341
1752045600000|2025-07-09 07:20:00|7795.1|7794.1|7798.8|7797.8|7798.8|7797.8|7790.5|7789.5|323
1752045900000|2025-07-09 07:25:00|7798.6|7797.6|7792.6|7791.6|7800.5|7799.5|7790.6|7789.6|356
1752046200000|2025-07-09 07:30:00|7792.9|7791.9|7799.8|7798.8|7801.3|7800.3|7792.9|7791.9|344
1752046500000|2025-07-09 07:35:00|7800|7799|7801.6|7800.6|7803.9|7802.9|7796.1|7795.1|354
1752046800000|2025-07-09 07:40:00|7801.2|7800.2|7801.2|7800.2|7803.5|7802.5|7800|7799|344
1752047100000|2025-07-09 07:45:00|7801.5|7800.5|7806.8|7805.8|7808.6|7807.6|7798.7|7797.7|350
1752047400000|2025-07-09 07:50:00|7807.1|7806.1|7813.2|7812.2|7815.6|7814.6|7805.7|7804.7|516
1752047700000|2025-07-09 07:55:00|7813.4|7812.4|7811|7810|7815.4|7814.4|7811|7810|505
1752048000000|2025-07-09 08:00:00|7810.9|7809.9|7815.8|7814.8|7817|7816|7809.9|7808.9|366
1752048300000|2025-07-09 08:05:00|7815.5|7814.5|7818.5|7817.5|7821.2|7820.2|7815.2|7814.2|226
1752048600000|2025-07-09 08:10:00|7818.6|7817.6|7825.6|7824.6|7826|7825|7816.5|7815.5|351
1752048900000|2025-07-09 08:15:00|7825.8|7824.8|7830.2|7829.2|7833.2|7832.2|7825|7824|227
1752049200000|2025-07-09 08:20:00|7830.1|7829.1|7829.6|7828.6|7832.1|7831.1|7822.6|7821.6|228
1752049500000|2025-07-09 08:25:00|7829.3|7828.3|7833.8|7832.8|7834.3|7833.3|7827.1|7826.1|118
1752049800000|2025-07-09 08:30:00|7834|7833|7831.2|7830.2|7837.6|7836.6|7831.2|7830.2|241
1752050100000|2025-07-09 08:35:00|7831.4|7830.4|7830.5|7829.5|7833.7|7832.7|7827.5|7826.5|154
1752050400000|2025-07-09 08:40:00|7830.4|7829.4|7828.3|7827.3|7830.7|7829.7|7825.9|7824.9|154
1752050700000|2025-07-09 08:45:00|7828.6|7827.6|7827.1|7826.1|7830.2|7829.2|7824.7|7823.7|183
1752051000000|2025-07-09 08:50:00|7827.6|7826.6|7832.2|7831.2|7832.4|7831.4|7825.4|7824.4|148
1752051300000|2025-07-09 08:55:00|7832.4|7831.4|7830.6|7829.6|7832.7|7831.7|7827|7826|248
1752051600000|2025-07-09 09:00:00|7830.2|7829.2|7838|7837|7838.8|7837.8|7830.2|7829.2|236
1752051900000|2025-07-09 09:05:00|7837.7|7836.7|7842.3|7841.3|7842.8|7841.8|7837.5|7836.5|220
1752052200000|2025-07-09 09:10:00|7841.8|7840.8|7849.7|7848.7|7850|7849|7836.2|7835.2|352
1752052500000|2025-07-09 09:15:00|7850|7849|7858.4|7857.4|7864.6|7863.6|7850|7849|540
1752052800000|2025-07-09 09:20:00|7858|7857|7860.8|7859.8|7861.1|7860.1|7857.6|7856.6|246
1752053100000|2025-07-09 09:25:00|7861.3|7860.3|7859.3|7858.3|7862.6|7861.6|7858.8|7857.8|245
1752053400000|2025-07-09 09:30:00|7859.5|7858.5|7859.4|7858.4|7861.1|7860.1|7856.4|7855.4|211
1752053700000|2025-07-09 09:35:00|7859.5|7858.5|7861.3|7860.3|7861.3|7860.3|7857.5|7856.5|210
1752054000000|2025-07-09 09:40:00|7861.7|7860.7|7864.6|7863.6|7865.9|7864.9|7861.4|7860.4|294
1752054300000|2025-07-09 09:45:00|7864.3|7863.3|7871.3|7870.3|7872.2|7871.2|7863.6|7862.6|427
1752054600000|2025-07-09 09:50:00|7870.8|7869.8|7871.4|7870.4|7874.7|7873.7|7869.5|7868.5|319
1752054900000|2025-07-09 09:55:00|7871.7|7870.7|7867.1|7866.1|7874.1|7873.1|7866.4|7865.4|329
1752055200000|2025-07-09 10:00:00|7867.4|7866.4|7867.6|7866.6|7870.7|7869.7|7865.9|7864.9|324
1752055500000|2025-07-09 10:05:00|7867.3|7866.3|7868.5|7867.5|7869.2|7868.2|7864.2|7863.2|143
1752055800000|2025-07-09 10:10:00|7868.2|7867.2|7870.6|7869.6|7870.9|7869.9|7866.6|7865.6|198
1752056100000|2025-07-09 10:15:00|7870.9|7869.9|7870.3|7869.3|7871.9|7870.9|7869.1|7868.1|232
1752056400000|2025-07-09 10:20:00|7870.5|7869.5|7872.9|7871.9|7874.9|7873.9|7870.3|7869.3|183
1752056700000|2025-07-09 10:25:00|7872.7|7871.7|7865.9|7864.9|7873.2|7872.2|7865.8|7864.8|210
1752057000000|2025-07-09 10:30:00|7866.1|7865.1|7865.7|7864.7|7866.1|7865.1|7860.5|7859.5|301
1752057300000|2025-07-09 10:35:00|7866|7865|7862.9|7861.9|7868.9|7867.9|7862.2|7861.2|252
1752057600000|2025-07-09 10:40:00|7862.8|7861.8|7860.7|7859.7|7863.1|7862.1|7857.7|7856.7|192
1752057900000|2025-07-09 10:45:00|7861|7860|7855.7|7854.7|7861.6|7860.6|7854.1|7853.1|272
1752058200000|2025-07-09 10:50:00|7856.2|7855.2|7859.1|7858.1|7859.4|7858.4|7856|7855|136
1752058500000|2025-07-09 10:55:00|7858.9|7857.9|7864.7|7863.7|7865.9|7864.9|7858.5|7857.5|143
1752058800000|2025-07-09 11:00:00|7864.1|7863.1|7865.9|7864.9|7867.2|7866.2|7863.1|7862.1|164
1752059100000|2025-07-09 11:05:00|7865.7|7864.7|7865.9|7864.9|7869|7868|7865.2|7864.2|112
1752059400000|2025-07-09 11:10:00|7866.2|7865.2|7867.9|7866.9|7867.9|7866.9|7862.7|7861.7|129
1752059700000|2025-07-09 11:15:00|7867.7|7866.7|7862.1|7861.1|7867.7|7866.7|7861.9|7860.9|135
1752060000000|2025-07-09 11:20:00|7862.5|7861.5|7864.3|7863.3|7865.3|7864.3|7861.4|7860.4|142
1752060300000|2025-07-09 11:25:00|7864|7863|7864.9|7863.9|7866.5|7865.5|7863.6|7862.6|133
1752060600000|2025-07-09 11:30:00|7864.6|7863.6|7863.1|7862.1|7867.3|7866.3|7862.6|7861.6|126
1752060900000|2025-07-09 11:35:00|7862.9|7861.9|7863.6|7862.6|7865.8|7864.8|7861.6|7860.6|106
1752061200000|2025-07-09 11:40:00|7864|7863|7861.4|7860.4|7864|7863|7860.9|7859.9|58
1752061500000|2025-07-09 11:45:00|7861.2|7860.2|7865.4|7864.4|7865.4|7864.4|7860.9|7859.9|105
1752061800000|2025-07-09 11:50:00|7865|7864|7862.9|7861.9|7866|7865|7860.7|7859.7|124
1752062100000|2025-07-09 11:55:00|7863.1|7862.1|7868|7867|7868.5|7867.5|7863.1|7862.1|109
1752062400000|2025-07-09 12:00:00|7867.7|7866.7|7858.9|7857.9|7868.4|7867.4|7858.4|7857.4|153
1752062700000|2025-07-09 12:05:00|7859.1|7858.1|7865|7864|7865.5|7864.5|7858.9|7857.9|184
1752063000000|2025-07-09 12:10:00|7865.3|7864.3|7868.1|7867.1|7872.2|7871.2|7864.9|7863.9|209
1752063300000|2025-07-09 12:15:00|7867.8|7866.8|7868|7867|7869.3|7868.3|7865.5|7864.5|109
1752063600000|2025-07-09 12:20:00|7867.9|7866.9|7869.3|7868.3|7871.6|7870.6|7866.7|7865.7|89
1752063900000|2025-07-09 12:25:00|7869.1|7868.1|7868.3|7867.3|7869.9|7868.9|7866.8|7865.8|148
1752064200000|2025-07-09 12:30:00|7868.6|7867.6|7864.5|7863.5|7869.3|7868.3|7864.3|7863.3|76
1752064500000|2025-07-09 12:35:00|7864.8|7863.8|7864|7863|7866.3|7865.3|7863.7|7862.7|87
1752064800000|2025-07-09 12:40:00|7863.8|7862.8|7866.3|7865.3|7869|7868|7863.8|7862.8|74
1752065100000|2025-07-09 12:45:00|7866|7865|7869.3|7868.3|7870|7869|7864|7863|118
1752065400000|2025-07-09 12:50:00|7868.8|7867.8|7871.6|7870.6|7872.6|7871.6|7866|7865|216
1752065700000|2025-07-09 12:55:00|7871.4|7870.4|7869.7|7868.7|7872|7871|7868.8|7867.8|93
1752066000000|2025-07-09 13:00:00|7870|7869|7873.1|7872.1|7874.4|7873.4|7870|7869|149
1752066300000|2025-07-09 13:05:00|7873.3|7872.3|7875.1|7874.1|7875.8|7874.8|7870.8|7869.8|127
1752066600000|2025-07-09 13:10:00|7874.7|7873.7|7873.5|7872.5|7876.9|7875.9|7872.5|7871.5|124
1752066900000|2025-07-09 13:15:00|7873.8|7872.8|7877.5|7876.5|7880|7879|7871.5|7870.5|233
1752067200000|2025-07-09 13:20:00|7877.6|7876.6|7877.8|7876.8|7879.6|7878.6|7874.1|7873.1|180
1752067500000|2025-07-09 13:25:00|7877.6|7876.6|7879.3|7878.3|7883.1|7882.1|7877.6|7876.6|271
1752067800000|2025-07-09 13:30:00|7879.7|7878.7|7881.7|7880.7|7887|7886|7877.6|7876.6|430
1752068100000|2025-07-09 13:35:00|7881.5|7880.5|7874.2|7873.2|7882|7881|7873.4|7872.4|233
1752068400000|2025-07-09 13:40:00|7874.4|7873.4|7873.9|7872.9|7875.9|7874.9|7871.7|7870.7|286
1752068700000|2025-07-09 13:45:00|7873.7|7872.7|7876.8|7875.8|7876.8|7875.8|7872.6|7871.6|196
1752069000000|2025-07-09 13:50:00|7876.5|7875.5|7879.6|7878.6|7883.3|7882.3|7876.3|7875.3|280
1752069300000|2025-07-09 13:55:00|7879.3|7878.3|7878.3|7877.3|7879.7|7878.7|7874.5|7873.5|219
1752069600000|2025-07-09 14:00:00|7878.1|7877.1|7875.7|7874.7|7878.6|7877.6|7871.8|7870.8|256
1752069900000|2025-07-09 14:05:00|7875.5|7874.5|7877.6|7876.6|7878.6|7877.6|7874.5|7873.5|175
1752070200000|2025-07-09 14:10:00|7877.9|7876.9|7874.9|7873.9|7878.2|7877.2|7873.4|7872.4|321
1752070500000|2025-07-09 14:15:00|7874.6|7873.6|7872.8|7871.8|7878|7877|7871.8|7870.8|1010
1752070800000|2025-07-09 14:20:00|7872.7|7871.7|7872.6|7871.6|7874.5|7873.5|7871.1|7870.1|239
1752071100000|2025-07-09 14:25:00|7872.3|7871.3|7869.3|7868.3|7875.6|7874.6|7868.9|7867.9|191
1752071400000|2025-07-09 14:30:00|7869.1|7868.1|7869.5|7868.5|7870.3|7869.3|7864.9|7863.9|356
1752071700000|2025-07-09 14:35:00|7869.3|7868.3|7870|7869|7871.3|7870.3|7867.6|7866.6|148
1752072000000|2025-07-09 14:40:00|7870.1|7869.1|7871.9|7870.9|7874.2|7873.2|7869.8|7868.8|172
1752072300000|2025-07-09 14:45:00|7871.6|7870.6|7871.5|7870.5|7873|7872|7870|7869|131
1752072600000|2025-07-09 14:50:00|7871.4|7870.4|7876.2|7875.2|7876.2|7875.2|7869.5|7868.5|191
1752072900000|2025-07-09 14:55:00|7876.5|7875.5|7874.1|7873.1|7878.1|7877.1|7872.8|7871.8|212
1752073200000|2025-07-09 15:00:00|7873.8|7872.8|7880.2|7879.2|7881.1|7880.1|7872.8|7871.8|284
1752073500000|2025-07-09 15:05:00|7880|7879|7878|7877|7881|7880|7876.2|7875.2|219
1752073800000|2025-07-09 15:10:00|7877.7|7876.7|7871.4|7870.4|7877.9|7876.9|7870.1|7869.1|143
1752074100000|2025-07-09 15:15:00|7871.9|7870.9|7870.8|7869.8|7873.4|7872.4|7870.1|7869.1|266
1752074400000|2025-07-09 15:20:00|7871.2|7870.2|7875.4|7874.4|7875.6|7874.6|7870.8|7869.8|368
1752074700000|2025-07-09 15:25:00|7875.1|7874.1|7880.8|7879.8|7882|7881|7874.6|7873.6|749
1752075000000|2025-07-09 15:30:00|7881.6|7879.6|7879.8|7877.8|7886.7|7884.7|7878.8|7876.8|2346
1752075300000|2025-07-09 15:35:00|7880.1|7878.1|7882.4|7880.4|7884.2|7882.2|7874.4|7872.4|1047
1752075600000|2025-07-09 15:40:00|7882.9|7880.9|7885.2|7883.2|7885.8|7883.8|7882.9|7880.9|216
1752075900000|2025-07-09 15:45:00|7884.9|7882.9|7890.7|7888.7|7893.1|7891.1|7884.7|7882.7|174
1752076200000|2025-07-09 15:50:00|7890.4|7888.4|7888.9|7886.9|7891.4|7889.4|7886.8|7884.8|127
1752076500000|2025-07-09 15:55:00|7889.2|7887.2|7893.2|7891.2|7895.2|7893.2|7888.7|7886.7|144
1752076800000|2025-07-09 16:00:00|7893.4|7891.4|7894.2|7892.2|7897|7895|7892.2|7890.2|95
1752077100000|2025-07-09 16:05:00|7894.4|7892.4|7892.6|7890.6|7894.9|7892.9|7891.8|7889.8|74
1752077400000|2025-07-09 16:10:00|7892.9|7890.9|7890.8|7888.8|7893.1|7891.1|7888.4|7886.4|80
1752077700000|2025-07-09 16:15:00|7891.1|7889.1|7893.6|7891.6|7894.2|7892.2|7891.1|7889.1|52
1752078000000|2025-07-09 16:20:00|7893.4|7891.4|7893.2|7891.2|7893.9|7891.9|7891.3|7889.3|114
1752078300000|2025-07-09 16:25:00|7893.7|7891.7|7893|7891|7896.1|7894.1|7892.7|7890.7|68
1752078600000|2025-07-09 16:30:00|7893.3|7891.3|7894.2|7892.2|7895.2|7893.2|7892.5|7890.5|63
1752078900000|2025-07-09 16:35:00|7894.4|7892.4|7893.6|7891.6|7897.2|7895.2|7893.3|7891.3|85
1752079200000|2025-07-09 16:40:00|7893.3|7891.3|7894.8|7892.8|7895.1|7893.1|7892.8|7890.8|46
1752079500000|2025-07-09 16:45:00|7894.6|7892.6|7895.7|7893.7|7896.3|7894.3|7893.8|7891.8|25
1752079800000|2025-07-09 16:50:00|7896|7894|7897.6|7895.6|7897.6|7895.6|7894.1|7892.1|51
1752080100000|2025-07-09 16:55:00|7897.1|7895.1|7895.7|7893.7|7897.9|7895.9|7895.7|7893.7|57
1752080400000|2025-07-09 17:00:00|7895.5|7893.5|7894.7|7892.7|7896|7894|7892.9|7890.9|97
1752080700000|2025-07-09 17:05:00|7894.9|7892.9|7897.6|7895.6|7899.1|7897.1|7894|7892|109
1752081000000|2025-07-09 17:10:00|7897.5|7895.5|7899.1|7897.1|7899.6|7897.6|7896.6|7894.6|57
1752081300000|2025-07-09 17:15:00|7898.9|7896.9|7902.4|7900.4|7903.5|7901.5|7898.9|7896.9|43
1752081600000|2025-07-09 17:20:00|7902.6|7900.6|7902.5|7900.5|7903.5|7901.5|7901.2|7899.2|31
1752081900000|2025-07-09 17:25:00|7902.4|7900.4|7899.5|7897.5|7903.2|7901.2|7898.5|7896.5|71
1752082200000|2025-07-09 17:30:00|7899.1|7897.1|7899.6|7897.6|7900.3|7898.3|7897.9|7895.9|72
1752082500000|2025-07-09 17:35:00|7899.4|7897.4|7902.4|7900.4|7902.4|7900.4|7898.6|7896.6|24
1752082800000|2025-07-09 17:40:00|7902.1|7900.1|7901|7899|7903.2|7901.2|7900|7898|32
1752083100000|2025-07-09 17:45:00|7901.2|7899.2|7903.5|7901.5|7904.3|7902.3|7900.7|7898.7|29
1752083400000|2025-07-09 17:50:00|7903.8|7901.8|7904.4|7902.4|7906.5|7904.5|7901.2|7899.2|117
1752083700000|2025-07-09 17:55:00|7904.2|7902.2|7906|7904|7906.9|7904.9|7902.8|7900.8|51
1752084000000|2025-07-09 18:00:00|7907.7|7905.7|7909.1|7907.1|7910.3|7908.3|7905.7|7903.7|83
1752084300000|2025-07-09 18:05:00|7909.3|7907.3|7909.2|7907.2|7911.6|7909.6|7909|7907|36
1752084600000|2025-07-09 18:10:00|7909|7907|7910.9|7908.9|7911.4|7909.4|7908.4|7906.4|31
1752084900000|2025-07-09 18:15:00|7910.6|7908.6|7909.6|7907.6|7910.9|7908.9|7908.6|7906.6|20
1752085200000|2025-07-09 18:20:00|7909.3|7907.3|7910.8|7908.8|7910.9|7908.9|7908.3|7906.3|25
1752085500000|2025-07-09 18:25:00|7911|7909|7908.4|7906.4|7911|7909|7908|7906|21
1752085800000|2025-07-09 18:30:00|7908.6|7906.6|7909|7907|7911.2|7909.2|7908.4|7906.4|29
1752086100000|2025-07-09 18:35:00|7908.8|7906.8|7909.9|7907.9|7910.4|7908.4|7908.5|7906.5|24
1752086400000|2025-07-09 18:40:00|7909.4|7907.4|7908.6|7906.6|7909.9|7907.9|7907.6|7905.6|40
1752086700000|2025-07-09 18:45:00|7908.3|7906.3|7908.1|7906.1|7908.8|7906.8|7907.4|7905.4|22
1752087000000|2025-07-09 18:50:00|7907.9|7905.9|7909.7|7907.7|7910|7908|7907.9|7905.9|40
1752087300000|2025-07-09 18:55:00|7909.9|7907.9|7912.9|7910.9|7913.2|7911.2|7909.4|7907.4|33
1752087600000|2025-07-09 19:00:00|7912.7|7910.7|7911.9|7909.9|7913.9|7911.9|7910.7|7908.7|44
1752087900000|2025-07-09 19:05:00|7911.7|7909.7|7909.7|7907.7|7911.9|7909.9|7909.7|7907.7|34
1752088200000|2025-07-09 19:10:00|7909.9|7907.9|7909.7|7907.7|7911.2|7909.2|7908.7|7906.7|29
1752088500000|2025-07-09 19:15:00|7909.5|7907.5|7911.7|7909.7|7911.7|7909.7|7909.5|7907.5|9
1752088800000|2025-07-09 19:20:00|7912|7910|7912.9|7910.9|7914.7|7912.7|7911.7|7909.7|21
1752089100000|2025-07-09 19:25:00|7913.2|7911.2|7913.7|7911.7|7914.4|7912.4|7912.7|7910.7|12
1752089400000|2025-07-09 19:30:00|7913.4|7911.4|7914.4|7912.4|7914.4|7912.4|7912.2|7910.2|70
1752089700000|2025-07-09 19:35:00|7914.6|7912.6|7913.5|7911.5|7915.7|7913.7|7913.5|7911.5|56
1752090000000|2025-07-09 19:40:00|7913.2|7911.2|7913.1|7911.1|7913.6|7911.6|7911.9|7909.9|44
1752090300000|2025-07-09 19:45:00|7912.9|7910.9|7912.4|7910.4|7913.8|7911.8|7911.7|7909.7|85
1752090600000|2025-07-09 19:50:00|7911.9|7909.9|7913|7911|7913.8|7911.8|7910.4|7908.4|119
1752090900000|2025-07-09 19:55:00|7913.1|7911.1|7914.4|7912.4|7914.9|7912.9|7913.1|7911.1|126
1752091200000|2025-07-09 20:00:00|7916.2|7912.2|7915.6|7911.6|7919.5|7915.5|7915.6|7911.6|0
1752091500000|2025-07-09 20:05:00|7915.9|7911.9|7917.6|7913.6|7919.3|7915.3|7915.3|7911.3|0
1752091800000|2025-07-09 20:10:00|7917.3|7913.3|7919.8|7915.8|7920.1|7916.1|7917.3|7913.3|0
1752092100000|2025-07-09 20:15:00|7919.5|7915.5|7915|7911|7920.1|7916.1|7914.1|7910.1|0
1752092400000|2025-07-09 20:20:00|7914.7|7910.7|7912.5|7908.5|7915.3|7911.3|7912|7908|0
1752092700000|2025-07-09 20:25:00|7912.2|7908.2|7913.8|7909.8|7914.1|7910.1|7912|7908|0
1752093000000|2025-07-09 20:30:00|7913.6|7909.6|7915|7911|7915.3|7911.3|7913|7909|0
1752093300000|2025-07-09 20:35:00|7914.7|7910.7|7915.6|7911.6|7915.6|7911.6|7914.1|7910.1|0
1752093600000|2025-07-09 20:40:00|7915.3|7911.3|7915|7911|7916.2|7912.2|7914.7|7910.7|0
1752093900000|2025-07-09 20:45:00|7914.7|7910.7|7915.9|7911.9|7916.2|7912.2|7914.4|7910.4|0
1752094200000|2025-07-09 20:50:00|7916.2|7912.2|7916.2|7912.2|7916.4|7912.4|7915.3|7911.3|0
1752094500000|2025-07-09 20:55:00|7916.1|7912.1|7915.6|7911.6|7916.2|7912.2|7915|7911|0
1752094800000|2025-07-09 21:00:00|7915.7|7911.7|7917|7913|7917|7913|7915.3|7911.3|0
1752095100000|2025-07-09 21:05:00|7917.3|7913.3|7917.4|7913.4|7917.4|7913.4|7917.3|7913.3|0
1752095400000|2025-07-09 21:10:00|7917.5|7913.5|7917.7|7913.7|7917.7|7913.7|7917.5|7913.5|0
1752095700000|2025-07-09 21:15:00|7917.9|7913.9|7917.7|7913.7|7917.9|7913.9|7917.7|7913.7|0
1752096000000|2025-07-09 21:20:00|7918|7914|7917.9|7913.9|7918.2|7914.2|7917.9|7913.9|0
1752096300000|2025-07-09 21:25:00|7918.2|7914.2|7917.9|7913.9|7918.2|7914.2|7917.9|7913.9|0
1752096600000|2025-07-09 21:30:00|7917.7|7913.7|7917.6|7913.6|7917.7|7913.7|7917.6|7913.6|0
1752096900000|2025-07-09 21:35:00|7917.9|7913.9|7917.2|7913.2|7918|7914|7917.2|7913.2|0
1752097200000|2025-07-09 21:40:00|7917.5|7913.5|7917|7913|7917.5|7913.5|7917|7913|0
1752097500000|2025-07-09 21:45:00|7916.9|7912.9|7917.5|7913.5|7917.5|7913.5|7916.7|7912.7|0
1752097800000|2025-07-09 21:50:00|7917.9|7913.9|7917.4|7913.4|7918.2|7914.2|7917.4|7913.4|0
1752098100000|2025-07-09 21:55:00|7917.3|7913.3|7917.4|7913.4|7917.6|7913.6|7917.3|7913.3|0
1752098400000|2025-07-09 22:00:00|7917.5|7913.5|7918|7914|7918.5|7914.5|7914.3|7910.3|0
1752098700000|2025-07-09 22:05:00|7918.2|7914.2|7919.6|7915.6|7920.6|7916.6|7917.3|7913.3|0
1752099000000|2025-07-09 22:10:00|7919.8|7915.8|7921.2|7917.2|7922.1|7918.1|7919.2|7915.2|0
1752099300000|2025-07-09 22:15:00|7921.4|7917.4|7922.4|7918.4|7922.6|7918.6|7920.8|7916.8|0
1752099600000|2025-07-09 22:20:00|7922.5|7918.5|7922.9|7918.9|7923.2|7919.2|7921.5|7917.5|0
1752099900000|2025-07-09 22:25:00|7923.2|7919.2|7920.9|7916.9|7923.5|7919.5|7920.9|7916.9|0
1752100200000|2025-07-09 22:30:00|7921.2|7917.2|7921.8|7917.8|7922.1|7918.1|7920.8|7916.8|0
1752100500000|2025-07-09 22:35:00|7921.6|7917.6|7922.1|7918.1|7922.9|7918.9|7921.6|7917.6|0
1752100800000|2025-07-09 22:40:00|7921.8|7917.8|7921.5|7917.5|7922.1|7918.1|7921.2|7917.2|0
1752101100000|2025-07-09 22:45:00|7921.4|7917.4|7920.9|7916.9|7921.9|7917.9|7920.5|7916.5|0
1752101400000|2025-07-09 22:50:00|7921.2|7917.2|7921.2|7917.2|7921.6|7917.6|7920.8|7916.8|0
1752101700000|2025-07-09 22:55:00|7921.5|7917.5|7920.9|7916.9|7921.6|7917.6|7920.9|7916.9|0
1752102000000|2025-07-09 23:00:00|7921.2|7917.2|7920.8|7916.8|7921.4|7917.4|7920.8|7916.8|0
1752102300000|2025-07-09 23:05:00|7920.6|7916.6|7919.6|7915.6|7920.8|7916.8|7919.3|7915.3|0
1752102600000|2025-07-09 23:10:00|7919|7915|7917.9|7913.9|7919|7915|7917.9|7913.9|0
1752102900000|2025-07-09 23:15:00|7918.2|7914.2|7917.9|7913.9|7918.2|7914.2|7917|7913|0
1752103200000|2025-07-09 23:20:00|7918|7914|7918.5|7914.5|7918.7|7914.7|7918|7914|0
1752103500000|2025-07-09 23:25:00|7918.2|7914.2|7917|7913|7918.3|7914.3|7917|7913|0
1752103800000|2025-07-09 23:30:00|7917.2|7913.2|7915.9|7911.9|7917.3|7913.3|7914.9|7910.9|0
1752104100000|2025-07-09 23:35:00|7915.6|7911.6|7914.7|7910.7|7915.9|7911.9|7913.7|7909.7|0
1752104400000|2025-07-09 23:40:00|7915|7911|7914.7|7910.7|7915.4|7911.4|7914|7910|0
1752104700000|2025-07-09 23:45:00|7914.9|7910.9|7914.3|7910.3|7915.3|7911.3|7913.4|7909.4|0
1752105000000|2025-07-09 23:50:00|7914.1|7910.1|7914.3|7910.3|7914.4|7910.4|7913.7|7909.7|0
1752105300000|2025-07-09 23:55:00|7914.4|7910.4|7914|7910|7914.7|7910.7|7914|7910|0
1752105600000|2025-07-10 00:00:00|7913.8|7909.8|7908.3|7904.3|7914|7910|7908|7904|0
1752105900000|2025-07-10 00:05:00|7908.6|7904.6|7907.6|7903.6|7908.9|7904.9|7906.3|7902.3|0
1752106200000|2025-07-10 00:10:00|7907.4|7903.4|7906.3|7902.3|7907.4|7903.4|7905.7|7901.7|0
1752106500000|2025-07-10 00:15:00|7906.4|7902.4|7901.3|7898.3|7906.6|7902.6|7899.2|7896.2|0
1752106800000|2025-07-10 00:20:00|7899.9|7896.9|7899.9|7896.9|7901.3|7898.3|7898.5|7895.5|0
1752107100000|2025-07-10 00:25:00|7898.5|7895.5|7899.9|7896.9|7901.3|7898.3|7898.5|7895.5|0
1752107400000|2025-07-10 00:30:00|7899.2|7896.2|7901.3|7898.3|7902.8|7899.8|7898.5|7895.5|0
1752107700000|2025-07-10 00:35:00|7899.9|7896.9|7901.3|7898.3|7902.7|7899.7|7899.8|7896.8|0
1752108000000|2025-07-10 00:40:00|7900.6|7897.6|7897|7894|7901.3|7898.3|7897|7894|0
1752108300000|2025-07-10 00:45:00|7897.1|7894.1|7898.5|7895.5|7898.5|7895.5|7897|7894|0
1752108600000|2025-07-10 00:50:00|7899.9|7896.9|7898.5|7895.5|7899.9|7896.9|7897.1|7894.1|0
1752108900000|2025-07-10 00:55:00|7898.4|7895.4|7898.4|7895.4|7898.5|7895.5|7897|7894|0
1752109200000|2025-07-10 01:00:00|7898.5|7895.5|7899.8|7896.8|7901.3|7898.3|7898.4|7895.4|0
1752109500000|2025-07-10 01:05:00|7899.9|7896.9|7897|7894|7899.9|7896.9|7897|7894|0
1752109800000|2025-07-10 01:10:00|7895.6|7892.6|7897|7894|7898.4|7895.4|7895.6|7892.6|0
1752110100000|2025-07-10 01:15:00|7896.3|7893.3|7897|7894|7897|7894|7895.5|7892.5|0
1752110400000|2025-07-10 01:20:00|7898.4|7895.4|7895.6|7892.6|7898.4|7895.4|7894.2|7891.2|0
1752110700000|2025-07-10 01:25:00|7897|7894|7894.2|7891.2|7897|7894|7894.2|7891.2|0
1752111000000|2025-07-10 01:30:00|7893.5|7890.5|7895.6|7892.6|7895.6|7892.6|7892.7|7889.7|0
1752111300000|2025-07-10 01:35:00|7897|7894|7897|7894|7898.4|7895.4|7897|7894|0
1752111600000|2025-07-10 01:40:00|7897.7|7894.7|7898.4|7895.4|7898.4|7895.4|7897.7|7894.7|0
1752111900000|2025-07-10 01:45:00|7897|7894|7898.4|7895.4|7898.4|7895.4|7897|7894|0
1752112200000|2025-07-10 01:50:00|7899.8|7896.8|7897.6|7894.6|7899.8|7896.8|7897.6|7894.6|0
1752112500000|2025-07-10 01:55:00|7896.9|7893.9|7895.5|7892.5|7897.7|7894.7|7895.5|7892.5|0
1752112800000|2025-07-10 02:00:00|7896.9|7893.9|7898.4|7895.4|7898.4|7895.4|7895.5|7892.5|0
1752113100000|2025-07-10 02:05:00|7899.8|7896.8|7899.8|7896.8|7899.8|7896.8|7898.4|7895.4|0
1752113400000|2025-07-10 02:10:00|7901.2|7898.2|7901.3|7898.3|7901.3|7898.3|7899.8|7896.8|0
1752113700000|2025-07-10 02:15:00|7901.2|7898.2|7899.8|7896.8|7901.3|7898.3|7899.8|7896.8|0
1752114000000|2025-07-10 02:20:00|7901.2|7898.2|7902.7|7899.7|7902.7|7899.7|7901.2|7898.2|0
1752114600000|2025-07-10 02:30:00|7904.1|7901.1|7904.1|7901.1|7904.1|7901.1|7904.1|7901.1|0
1752114900000|2025-07-10 02:35:00|7905.5|7902.5|7904.1|7901.1|7905.5|7902.5|7904.1|7901.1|0
1752115200000|2025-07-10 02:40:00|7902.7|7899.7|7902.7|7899.7|7904.1|7901.1|7902.7|7899.7|0
1752115800000|2025-07-10 02:50:00|7904.1|7901.1|7904.1|7901.1|7904.1|7901.1|7904.1|7901.1|0
1752116400000|2025-07-10 03:00:00|7904|7901|7901.2|7898.2|7904.1|7901.1|7901.2|7898.2|0
1752116700000|2025-07-10 03:05:00|7901.1|7898.1|7899|7896|7901.2|7898.2|7899|7896|0
1752117000000|2025-07-10 03:10:00|7898.3|7895.3|7899.7|7896.7|7899.7|7896.7|7896.9|7893.9|0
1752117300000|2025-07-10 03:15:00|7901.1|7898.1|7901.1|7898.1|7901.1|7898.1|7899.7|7896.7|0
1752117600000|2025-07-10 03:20:00|7901.2|7898.2|7899.7|7896.7|7901.2|7898.2|7899.7|7896.7|0
1752117900000|2025-07-10 03:25:00|7898.3|7895.3|7898.3|7895.3|7899.7|7896.7|7896.9|7893.9|0
1752118200000|2025-07-10 03:30:00|7897.6|7894.6|7896.9|7893.9|7897.6|7894.6|7896.9|7893.9|0
1752118500000|2025-07-10 03:35:00|7896.8|7893.8|7896.9|7893.9|7896.9|7893.9|7895.5|7892.5|0
1752118800000|2025-07-10 03:40:00|7896.8|7893.8|7896.9|7893.9|7896.9|7893.9|7896.8|7893.8|0
1752119100000|2025-07-10 03:45:00|7896.8|7893.8|7898.3|7895.3|7898.3|7895.3|7896.8|7893.8|0
1752119700000|2025-07-10 03:55:00|7899.7|7896.7|7899.7|7896.7|7899.7|7896.7|7899.7|7896.7|0
1752120000000|2025-07-10 04:00:00|7898.3|7895.3|7898.3|7895.3|7898.3|7895.3|7898.3|7895.3|0
1752120300000|2025-07-10 04:05:00|7898.2|7895.2|7898.3|7895.3|7898.3|7895.3|7896.8|7893.8|0
1752120600000|2025-07-10 04:10:00|7898.2|7895.2|7896.9|7893.9|7898.2|7895.2|7896.1|7893.1|0
1752120900000|2025-07-10 04:15:00|7896.8|7893.8|7896.8|7893.8|7896.9|7893.9|7896.8|7893.8|0
1752121200000|2025-07-10 04:20:00|7896.9|7893.9|7898.2|7895.2|7898.3|7895.3|7896.8|7893.8|0
1752121500000|2025-07-10 04:25:00|7897.5|7894.5|7898.9|7895.9|7899.6|7896.6|7896.8|7893.8|0
1752121800000|2025-07-10 04:30:00|7898.2|7895.2|7901.1|7898.1|7901.1|7898.1|7898.2|7895.2|0
1752122100000|2025-07-10 04:35:00|7899.7|7896.7|7900.4|7897.4|7900.4|7897.4|7899.6|7896.6|0
1752122400000|2025-07-10 04:40:00|7899.7|7896.7|7901.1|7898.1|7901.1|7898.1|7899.6|7896.6|0
1752122700000|2025-07-10 04:45:00|7899.7|7896.7|7898.2|7895.2|7899.7|7896.7|7898.2|7895.2|0
1752123000000|2025-07-10 04:50:00|7899.6|7896.6|7900.3|7897.3|7900.3|7897.3|7898.2|7895.2|0
1752123300000|2025-07-10 04:55:00|7899.6|7896.6|7899.7|7896.7|7900.3|7897.3|7899.6|7896.6|0
1752123600000|2025-07-10 05:00:00|7899.6|7896.6|7901.1|7898.1|7901.1|7898.1|7899.6|7896.6|0
1752123900000|2025-07-10 05:05:00|7899.7|7896.7|7899.7|7896.7|7899.7|7896.7|7898.3|7895.3|0
1752124500000|2025-07-10 05:15:00|7898.3|7895.3|7898.3|7895.3|7899.7|7896.7|7898.3|7895.3|0
1752124800000|2025-07-10 05:20:00|7899|7896|7898.3|7895.3|7899.7|7896.7|7897.6|7894.6|0
1752125100000|2025-07-10 05:25:00|7896.9|7893.9|7896.9|7893.9|7896.9|7893.9|7896.9|7893.9|0
1752125400000|2025-07-10 05:30:00|7896.8|7893.8|7892.7|7889.7|7896.8|7893.8|7891.2|7888.2|0
1752125700000|2025-07-10 05:35:00|7892.6|7889.6|7895.4|7892.4|7896.9|7893.9|7892.6|7889.6|0
1752126000000|2025-07-10 05:40:00|7895.5|7892.5|7895.4|7892.4|7895.5|7892.5|7895.4|7892.4|0
1752126300000|2025-07-10 05:45:00|7895.5|7892.5|7892.7|7889.7|7895.5|7892.5|7892.6|7889.6|0
1752126600000|2025-07-10 05:50:00|7893.4|7890.4|7894.1|7891.1|7894.1|7891.1|7892.7|7889.7|0
1752126900000|2025-07-10 05:55:00|7893.4|7890.4|7895.5|7892.5|7895.5|7892.5|7892.7|7889.7|0
1752127200000|2025-07-10 06:00:00|7896|7892|7900.5|7898.5|7907.2|7905.2|7896|7892|303
1752127500000|2025-07-10 06:05:00|7900.2|7898.2|7903.4|7901.4|7903.7|7901.7|7895.2|7893.2|91
1752127800000|2025-07-10 06:10:00|7902.7|7900.7|7900.7|7898.7|7903.2|7901.2|7899.7|7897.7|19
1752128100000|2025-07-10 06:15:00|7900.4|7898.4|7903|7901|7903|7901|7900.4|7898.4|11
1752128400000|2025-07-10 06:20:00|7902.8|7900.8|7907.5|7905.5|7909|7907|7902|7900|27
1752128700000|2025-07-10 06:25:00|7907.3|7905.3|7908.2|7906.2|7910.3|7908.3|7906.8|7904.8|29
1752129000000|2025-07-10 06:30:00|7908.7|7906.7|7906.2|7904.2|7908.7|7906.7|7905.3|7903.3|33
1752129300000|2025-07-10 06:35:00|7905.7|7903.7|7907.5|7905.5|7908.5|7906.5|7905.2|7903.2|17
1752129600000|2025-07-10 06:40:00|7908|7906|7908.4|7906.4|7909.7|7907.7|7907.2|7905.2|3
1752129900000|2025-07-10 06:45:00|7908.2|7906.2|7905.7|7903.7|7908.5|7906.5|7905|7903|20
1752130200000|2025-07-10 06:50:00|7905.5|7903.5|7909.1|7907.1|7909.1|7907.1|7904.2|7902.2|28
1752130500000|2025-07-10 06:55:00|7909.9|7907.9|7910.4|7908.4|7914|7912|7908.4|7906.4|70
1752130800000|2025-07-10 07:00:00|7910.3|7909.3|7913.7|7912.7|7915.5|7914.5|7902.9|7901.9|1037
1752131100000|2025-07-10 07:05:00|7913.6|7912.6|7912|7911|7916.2|7915.2|7910.9|7909.9|602
1752131400000|2025-07-10 07:10:00|7912.3|7911.3|7909.6|7908.6|7916.5|7915.5|7906.7|7905.7|394
1752131700000|2025-07-10 07:15:00|7909.1|7908.1|7915.9|7914.9|7916.6|7915.6|7905.2|7904.2|253
1752132000000|2025-07-10 07:20:00|7916|7915|7925.3|7924.3|7926.7|7925.7|7916|7915|259
1752132300000|2025-07-10 07:25:00|7925|7924|7932.5|7931.5|7932.5|7931.5|7923.6|7922.6|257
1752132600000|2025-07-10 07:30:00|7932.3|7931.3|7928.9|7927.9|7933.3|7932.3|7925.7|7924.7|237
1752132900000|2025-07-10 07:35:00|7928.8|7927.8|7930.2|7929.2|7932.7|7931.7|7923.7|7922.7|320
1752133200000|2025-07-10 07:40:00|7930|7929|7936.1|7935.1|7936.7|7935.7|7930|7929|249
1752133500000|2025-07-10 07:45:00|7935.9|7934.9|7926.3|7925.3|7935.9|7934.9|7925.1|7924.1|386
1752133800000|2025-07-10 07:50:00|7926.7|7925.7|7919.8|7918.8|7928.8|7927.8|7915.9|7914.9|270
1752134100000|2025-07-10 07:55:00|7920.1|7919.1|7915.5|7914.5|7921.1|7920.1|7914.1|7913.1|295
1752134400000|2025-07-10 08:00:00|7915.8|7914.8|7918.5|7917.5|7919.2|7918.2|7912.9|7911.9|204
1752134700000|2025-07-10 08:05:00|7918.7|7917.7|7924.5|7923.5|7924.5|7923.5|7918.7|7917.7|150
1752135000000|2025-07-10 08:10:00|7923.8|7922.8|7921.4|7920.4|7925.4|7924.4|7920.4|7919.4|126
1752135300000|2025-07-10 08:15:00|7921.2|7920.2|7925.8|7924.8|7928.9|7927.9|7920.2|7919.2|142
1752135600000|2025-07-10 08:20:00|7925.7|7924.7|7929.9|7928.9|7931.1|7930.1|7925.5|7924.5|147
1752135900000|2025-07-10 08:25:00|7930|7929|7929.4|7928.4|7930.8|7929.8|7926.8|7925.8|160
1752136200000|2025-07-10 08:30:00|7929.2|7928.2|7925.9|7924.9|7929.2|7928.2|7923.3|7922.3|140
1752136500000|2025-07-10 08:35:00|7925.6|7924.6|7925.7|7924.7|7928.4|7927.4|7923.3|7922.3|133
1752136800000|2025-07-10 08:40:00|7926.1|7925.1|7932.8|7931.8|7933.1|7932.1|7924.6|7923.6|120
1752137100000|2025-07-10 08:45:00|7932.7|7931.7|7929.4|7928.4|7933.4|7932.4|7927.2|7926.2|106
1752137400000|2025-07-10 08:50:00|7929|7928|7929.4|7928.4|7933.1|7932.1|7928.7|7927.7|123
1752137700000|2025-07-10 08:55:00|7929.2|7928.2|7929.5|7928.5|7932|7931|7928.2|7927.2|189
1752138000000|2025-07-10 09:00:00|7929.8|7928.8|7931.1|7930.1|7934|7933|7927.5|7926.5|300
1752138300000|2025-07-10 09:05:00|7931.3|7930.3|7932.1|7931.1|7934.3|7933.3|7928.6|7927.6|150
1752138600000|2025-07-10 09:10:00|7932.2|7931.2|7932.1|7931.1|7936|7935|7931.7|7930.7|279
1752138900000|2025-07-10 09:15:00|7932.3|7931.3|7931.4|7930.4|7932.8|7931.8|7928.9|7927.9|145
1752139200000|2025-07-10 09:20:00|7931.5|7930.5|7931|7930|7934.1|7933.1|7930|7929|163
1752139500000|2025-07-10 09:25:00|7931.3|7930.3|7934.7|7933.7|7936.3|7935.3|7931.3|7930.3|96
1752139800000|2025-07-10 09:30:00|7934.2|7933.2|7933.5|7932.5|7934.7|7933.7|7931.2|7930.2|109
1752140100000|2025-07-10 09:35:00|7933.8|7932.8|7934.7|7933.7|7935.7|7934.7|7933.8|7932.8|133
1752140400000|2025-07-10 09:40:00|7934.4|7933.4|7935.9|7934.9|7936.4|7935.4|7933.9|7932.9|95
1752140700000|2025-07-10 09:45:00|7936.2|7935.2|7939.2|7938.2|7941.6|7940.6|7934.8|7933.8|190
1752141000000|2025-07-10 09:50:00|7939.1|7938.1|7932.3|7931.3|7939.3|7938.3|7932.1|7931.1|132
1752141300000|2025-07-10 09:55:00|7932.1|7931.1|7936.5|7935.5|7937.5|7936.5|7932.1|7931.1|105
1752141600000|2025-07-10 10:00:00|7936.9|7935.9|7934.1|7933.1|7939.7|7938.7|7934.1|7933.1|96
1752141900000|2025-07-10 10:05:00|7933.9|7932.9|7931.1|7930.1|7934.7|7933.7|7930.4|7929.4|115
1752142200000|2025-07-10 10:10:00|7931.3|7930.3|7930.5|7929.5|7931.8|7930.8|7929.7|7928.7|102
1752142500000|2025-07-10 10:15:00|7930.8|7929.8|7929.6|7928.6|7932.3|7931.3|7927.8|7926.8|95
1752142800000|2025-07-10 10:20:00|7929.2|7928.2|7928.5|7927.5|7929.7|7928.7|7927.9|7926.9|71
1752143100000|2025-07-10 10:25:00|7928.2|7927.2|7930.6|7929.6|7930.8|7929.8|7927|7926|141
1752143400000|2025-07-10 10:30:00|7930.9|7929.9|7934.3|7933.3|7935.5|7934.5|7930.4|7929.4|120
1752143700000|2025-07-10 10:35:00|7934.1|7933.1|7927.6|7926.6|7934.3|7933.3|7927.4|7926.4|135
1752144000000|2025-07-10 10:40:00|7927.5|7926.5|7927.5|7926.5|7928|7927|7925.5|7924.5|77
1752144300000|2025-07-10 10:45:00|7927.2|7926.2|7928.3|7927.3|7928.6|7927.6|7926.1|7925.1|79
1752144600000|2025-07-10 10:50:00|7928.1|7927.1|7929.4|7928.4|7929.7|7928.7|7926.3|7925.3|131
1752144900000|2025-07-10 10:55:00|7929.2|7928.2|7928|7927|7929.5|7928.5|7927.2|7926.2|104
1752145200000|2025-07-10 11:00:00|7928.4|7927.4|7922.7|7921.7|7928.4|7927.4|7922.4|7921.4|256
1752145500000|2025-07-10 11:05:00|7922.9|7921.9|7924.2|7923.2|7924.9|7923.9|7922.4|7921.4|84
1752145800000|2025-07-10 11:10:00|7924.5|7923.5|7924.5|7923.5|7927.5|7926.5|7924.5|7923.5|131
1752146100000|2025-07-10 11:15:00|7924.7|7923.7|7926.3|7925.3|7927.8|7926.8|7924.6|7923.6|132
1752146400000|2025-07-10 11:20:00|7925.7|7924.7|7924|7923|7926.2|7925.2|7922.7|7921.7|81
1752146700000|2025-07-10 11:25:00|7924.2|7923.2|7923.1|7922.1|7926.2|7925.2|7923.1|7922.1|53
1752147000000|2025-07-10 11:30:00|7923.7|7922.7|7923|7922|7925.5|7924.5|7920.2|7919.2|124
1752147300000|2025-07-10 11:35:00|7923.2|7922.2|7921.5|7920.5|7924.5|7923.5|7920.5|7919.5|130
1752147600000|2025-07-10 11:40:00|7921.1|7920.1|7921.3|7920.3|7921.5|7920.5|7918.2|7917.2|96
1752147900000|2025-07-10 11:45:00|7921.5|7920.5|7916|7915|7922.3|7921.3|7915.9|7914.9|86
1752148200000|2025-07-10 11:50:00|7915.8|7914.8|7912.7|7911.7|7917|7916|7911.4|7910.4|132
1752148500000|2025-07-10 11:55:00|7912.4|7911.4|7911.1|7910.1|7913.8|7912.8|7911.1|7910.1|117
1752148800000|2025-07-10 12:00:00|7911.4|7910.4|7909.7|7908.7|7913.3|7912.3|7905.3|7904.3|175
1752149100000|2025-07-10 12:05:00|7909.6|7908.6|7907.7|7906.7|7910.2|7909.2|7906.9|7905.9|99
1752149400000|2025-07-10 12:10:00|7907.6|7906.6|7908.5|7907.5|7910.2|7909.2|7906.1|7905.1|103
1752149700000|2025-07-10 12:15:00|7908.8|7907.8|7902.7|7901.7|7909.4|7908.4|7900.1|7899.1|150
1752150000000|2025-07-10 12:20:00|7902.9|7901.9|7901.3|7900.3|7904.7|7903.7|7900|7899|119
1752150300000|2025-07-10 12:25:00|7901|7900|7904|7903|7904.9|7903.9|7900.6|7899.6|130
1752150600000|2025-07-10 12:30:00|7903.8|7902.8|7901.9|7900.9|7906|7905|7899.5|7898.5|156
1752150900000|2025-07-10 12:35:00|7902.2|7901.2|7903.7|7902.7|7904|7903|7898.9|7897.9|78
1752151200000|2025-07-10 12:40:00|7904|7903|7902.8|7901.8|7904.2|7903.2|7901|7900|83
1752151500000|2025-07-10 12:45:00|7902.9|7901.9|7905.1|7904.1|7905.7|7904.7|7901|7900|107
1752151800000|2025-07-10 12:50:00|7905.2|7904.2|7902|7901|7905.5|7904.5|7901.8|7900.8|107
1752152100000|2025-07-10 12:55:00|7901.8|7900.8|7902.4|7901.4|7905.4|7904.4|7901.7|7900.7|146
1752152400000|2025-07-10 13:00:00|7902.3|7901.3|7899.7|7898.7|7903.8|7902.8|7899.2|7898.2|271
1752152700000|2025-07-10 13:05:00|7899.9|7898.9|7901.4|7900.4|7902.9|7901.9|7899|7898|118
1752153000000|2025-07-10 13:10:00|7901.6|7900.6|7902.9|7901.9|7905.2|7904.2|7899.7|7898.7|126
1752153300000|2025-07-10 13:15:00|7903.1|7902.1|7900.8|7899.8|7905.6|7904.6|7899.6|7898.6|136
1752153600000|2025-07-10 13:20:00|7900.7|7899.7|7901.1|7900.1|7904|7903|7899.9|7898.9|188
1752153900000|2025-07-10 13:25:00|7901.4|7900.4|7898.1|7897.1|7901.4|7900.4|7896.2|7895.2|189
1752154200000|2025-07-10 13:30:00|7898.4|7897.4|7904|7903|7904.7|7903.7|7897.7|7896.7|387
1752154500000|2025-07-10 13:35:00|7904.2|7903.2|7899.2|7898.2|7904.5|7903.5|7898.7|7897.7|264
1752154800000|2025-07-10 13:40:00|7898.9|7897.9|7901.6|7900.6|7901.6|7900.6|7896.6|7895.6|315
1752155100000|2025-07-10 13:45:00|7901.8|7900.8|7898.6|7897.6|7905.6|7904.6|7897.1|7896.1|307
1752155400000|2025-07-10 13:50:00|7898.7|7897.7|7897.9|7896.9|7900.3|7899.3|7892.9|7891.9|257
1752155700000|2025-07-10 13:55:00|7898.2|7897.2|7905.8|7904.8|7905.8|7904.8|7897.7|7896.7|345
1752156000000|2025-07-10 14:00:00|7905.5|7904.5|7903.7|7902.7|7909.5|7908.5|7903.4|7902.4|496
1752156300000|2025-07-10 14:05:00|7903.9|7902.9|7906.5|7905.5|7909.1|7908.1|7898.9|7897.9|426
1752156600000|2025-07-10 14:10:00|7906.3|7905.3|7908.6|7907.6|7909.2|7908.2|7905.6|7904.6|174
1752156900000|2025-07-10 14:15:00|7908.4|7907.4|7905.6|7904.6|7909.1|7908.1|7903.8|7902.8|225
1752157200000|2025-07-10 14:20:00|7905.7|7904.7|7897.5|7896.5|7906.5|7905.5|7894.2|7893.2|511
1752157500000|2025-07-10 14:25:00|7897.3|7896.3|7894.8|7893.8|7900.8|7899.8|7893.4|7892.4|209
1752157800000|2025-07-10 14:30:00|7894.6|7893.6|7894.9|7893.9|7901.7|7900.7|7892.9|7891.9|300
1752158100000|2025-07-10 14:35:00|7895.1|7894.1|7896.2|7895.2|7898.2|7897.2|7894|7893|284
1752158400000|2025-07-10 14:40:00|7896.4|7895.4|7894.7|7893.7|7900.2|7899.2|7894.2|7893.2|307
1752158700000|2025-07-10 14:45:00|7894.4|7893.4|7888.1|7887.1|7895.4|7894.4|7885.5|7884.5|354
1752159000000|2025-07-10 14:50:00|7888.3|7887.3|7892|7891|7892.3|7891.3|7888|7887|195
1752159300000|2025-07-10 14:55:00|7891.7|7890.7|7896.1|7895.1|7897.1|7896.1|7891.7|7890.7|211
1752159600000|2025-07-10 15:00:00|7895.7|7894.7|7897.5|7896.5|7899|7898|7893.2|7892.2|324
1752159900000|2025-07-10 15:05:00|7897|7896|7899.6|7898.6|7903.2|7902.2|7896.7|7895.7|289
1752160200000|2025-07-10 15:10:00|7899.8|7898.8|7900.8|7899.8|7903.9|7902.9|7899.2|7898.2|411
1752160500000|2025-07-10 15:15:00|7901.1|7900.1|7901.6|7900.6|7903.2|7902.2|7900.3|7899.3|213
1752160800000|2025-07-10 15:20:00|7902|7901|7901.6|7900.6|7903|7902|7901.5|7900.5|245
1752161100000|2025-07-10 15:25:00|7901.1|7900.1|7903.9|7902.9|7905.4|7904.4|7898.7|7897.7|679
1752161400000|2025-07-10 15:30:00|7904|7901.9|7906.6|7904.6|7911.7|7909.7|7903.6|7901.6|1538
1752161700000|2025-07-10 15:35:00|7906.3|7904.3|7910.7|7908.7|7911.1|7909.1|7902.9|7900.9|707
1752162000000|2025-07-10 15:40:00|7910.1|7908.1|7908.3|7906.3|7910.1|7908.1|7906.2|7904.2|90
1752162300000|2025-07-10 15:45:00|7908.6|7906.6|7908.5|7906.5|7909.1|7907.1|7907.6|7905.6|51
1752162600000|2025-07-10 15:50:00|7908.7|7906.7|7908.2|7906.2|7909|7907|7907.6|7905.6|63
1752162900000|2025-07-10 15:55:00|7908.4|7906.4|7907.9|7905.9|7910.2|7908.2|7906.1|7904.1|80
1752163200000|2025-07-10 16:00:00|7908|7906|7907.7|7905.7|7909.2|7907.2|7906.9|7904.9|66
1752163500000|2025-07-10 16:05:00|7907.9|7905.9|7907.2|7905.2|7909.1|7907.1|7906.7|7904.7|37
1752163800000|2025-07-10 16:10:00|7907.4|7905.4|7903.7|7901.7|7908.3|7906.3|7902.4|7900.4|109
1752164100000|2025-07-10 16:15:00|7903.9|7901.9|7903.7|7901.7|7905.7|7903.7|7902.6|7900.6|55
1752164400000|2025-07-10 16:20:00|7903.9|7901.9|7904.7|7902.7|7904.9|7902.9|7902.4|7900.4|57
1752164700000|2025-07-10 16:25:00|7904.5|7902.5|7905.1|7903.1|7906.1|7904.1|7904.4|7902.4|57
1752165000000|2025-07-10 16:30:00|7904.9|7902.9|7903.3|7901.3|7904.9|7902.9|7902.8|7900.8|81
1752165300000|2025-07-10 16:35:00|7903|7901|7907.3|7905.3|7907.4|7905.4|7902.8|7900.8|55
1752165600000|2025-07-10 16:40:00|7907.1|7905.1|7907.6|7905.6|7908.6|7906.6|7906.6|7904.6|16
1752165900000|2025-07-10 16:45:00|7907.8|7905.8|7904.9|7902.9|7908.1|7906.1|7904.2|7902.2|39
1752166200000|2025-07-10 16:50:00|7904.6|7902.6|7904|7902|7905.4|7903.4|7903.9|7901.9|15
1752166500000|2025-07-10 16:55:00|7903.7|7901.7|7903.9|7901.9|7906|7904|7903.7|7901.7|17
1752166800000|2025-07-10 17:00:00|7904.1|7902.1|7906.2|7904.2|7906.2|7904.2|7903.9|7901.9|13
1752167100000|2025-07-10 17:05:00|7906|7904|7906.7|7904.7|7908.2|7906.2|7904.6|7902.6|18
1752167400000|2025-07-10 17:10:00|7906.5|7904.5|7907.6|7905.6|7909|7907|7906.2|7904.2|13
1752167700000|2025-07-10 17:15:00|7907.4|7905.4|7909.9|7907.9|7910.1|7908.1|7906.4|7904.4|11
1752168000000|2025-07-10 17:20:00|7909.7|7907.7|7909.4|7907.4|7910|7908|7908.2|7906.2|3
1752168300000|2025-07-10 17:25:00|7909.7|7907.7|7907.9|7905.9|7909.7|7907.7|7907.4|7905.4|4
1752168600000|2025-07-10 17:30:00|7908.2|7906.2|7910.1|7908.1|7910.1|7908.1|7907.6|7905.6|11
1752168900000|2025-07-10 17:35:00|7910.4|7908.4|7910.8|7908.8|7911.9|7909.9|7909.6|7907.6|8
1752169200000|2025-07-10 17:40:00|7910.6|7908.6|7910.9|7908.9|7911.1|7909.1|7909.6|7907.6|5
1752169500000|2025-07-10 17:45:00|7911.1|7909.1|7912.5|7910.5|7912.5|7910.5|7911.1|7909.1|12
1752169800000|2025-07-10 17:50:00|7912.7|7910.7|7915.1|7913.1|7915.4|7913.4|7912.7|7910.7|29
1752170100000|2025-07-10 17:55:00|7915.4|7913.4|7916.1|7914.1|7916.6|7914.6|7914.8|7912.8|34
1752170400000|2025-07-10 18:00:00|7915.8|7913.8|7916.4|7914.4|7917.4|7915.4|7915.5|7913.5|19
1752170700000|2025-07-10 18:05:00|7916.6|7914.6|7916.9|7914.9|7918.6|7916.6|7916.4|7914.4|28
1752171000000|2025-07-10 18:10:00|7916.6|7914.6|7914.4|7912.4|7917.3|7915.3|7914.4|7912.4|19
1752171300000|2025-07-10 18:15:00|7914.1|7912.1|7914.2|7912.2|7915.1|7913.1|7913.9|7911.9|8
1752171600000|2025-07-10 18:20:00|7913.9|7911.9|7915.1|7913.1|7915.4|7913.4|7913.4|7911.4|11
1752171900000|2025-07-10 18:25:00|7915.4|7913.4|7917.7|7915.7|7918|7916|7915.3|7913.3|26
1752172200000|2025-07-10 18:30:00|7918|7916|7916|7914|7918.7|7916.7|7915.8|7913.8|57
1752172500000|2025-07-10 18:35:00|7916.3|7914.3|7914.5|7912.5|7916.3|7914.3|7913.8|7911.8|8
1752172800000|2025-07-10 18:40:00|7914.3|7912.3|7913.7|7911.7|7915.5|7913.5|7913.7|7911.7|10
1752173100000|2025-07-10 18:45:00|7913.4|7911.4|7913.3|7911.3|7914.5|7912.5|7912.4|7910.4|26
1752173400000|2025-07-10 18:50:00|7913|7911|7912.1|7910.1|7913|7911|7910.2|7908.2|18
1752173700000|2025-07-10 18:55:00|7912.3|7910.3|7912.5|7910.5|7913.3|7911.3|7911.2|7909.2|7
1752174000000|2025-07-10 19:00:00|7912.3|7910.3|7914.5|7912.5|7914.8|7912.8|7911.8|7909.8|12
1752174300000|2025-07-10 19:05:00|7914.8|7912.8|7916.1|7914.1|7916.4|7914.4|7912.8|7910.8|20
1752174600000|2025-07-10 19:10:00|7915.8|7913.8|7915.6|7913.6|7916|7914|7914.7|7912.7|22
1752174900000|2025-07-10 19:15:00|7915.8|7913.8|7917|7915|7917.1|7915.1|7914.5|7912.5|26
1752175200000|2025-07-10 19:20:00|7917.2|7915.2|7915.7|7913.7|7917.5|7915.5|7915.5|7913.5|17
1752175500000|2025-07-10 19:25:00|7915.9|7913.9|7914.9|7912.9|7916.1|7914.1|7913.7|7911.7|21
1752175800000|2025-07-10 19:30:00|7915.2|7913.2|7914.6|7912.6|7915.9|7913.9|7914.1|7912.1|29
1752176100000|2025-07-10 19:35:00|7914.4|7912.4|7913.7|7911.7|7914.8|7912.8|7912.5|7910.5|34
1752176400000|2025-07-10 19:40:00|7914|7912|7916|7914|7916.8|7914.8|7914|7912|29
1752176700000|2025-07-10 19:45:00|7915.8|7913.8|7915.1|7913.1|7916.3|7914.3|7912.8|7910.8|70
1752177000000|2025-07-10 19:50:00|7914.1|7912.1|7913.9|7911.9|7916.3|7914.3|7912.4|7910.4|48
1752177300000|2025-07-10 19:55:00|7914.2|7912.2|7915|7913|7918|7916|7910.7|7908.7|138
1752177600000|2025-07-10 20:00:00|7912.6|7908.6|7912|7908|7914.9|7910.9|7911.4|7907.4|0
1752177900000|2025-07-10 20:05:00|7911.7|7907.7|7911.4|7907.4|7914|7910|7911.4|7907.4|0
1752178200000|2025-07-10 20:10:00|7911.7|7907.7|7909.2|7905.2|7911.7|7907.7|7908.1|7904.1|0
1752178500000|2025-07-10 20:15:00|7908.9|7904.9|7910.1|7906.1|7911.1|7907.1|7908.9|7904.9|0
1752178800000|2025-07-10 20:20:00|7909.8|7905.8|7910.2|7906.2|7910.2|7906.2|7909.5|7905.5|0
1752179100000|2025-07-10 20:25:00|7910.1|7906.1|7910.5|7906.5|7910.8|7906.8|7909.2|7905.2|0
1752179400000|2025-07-10 20:30:00|7910.2|7906.2|7912.8|7908.8|7912.8|7908.8|7910.2|7906.2|0
1752179700000|2025-07-10 20:35:00|7913.1|7909.1|7914|7910|7914.3|7910.3|7912.8|7908.8|0
1752180000000|2025-07-10 20:40:00|7914.3|7910.3|7913.1|7909.1|7914.9|7910.9|7912.8|7908.8|0
1752180300000|2025-07-10 20:45:00|7912.8|7908.8|7912.3|7908.3|7913.4|7909.4|7911.4|7907.4|0
1752180600000|2025-07-10 20:50:00|7912|7908|7910.2|7906.2|7912.3|7908.3|7910.2|7906.2|0
1752180900000|2025-07-10 20:55:00|7910.5|7906.5|7910.4|7906.4|7910.8|7906.8|7910.1|7906.1|0
1752181200000|2025-07-10 21:00:00|7910.2|7906.2|7910.2|7906.2|7910.7|7906.7|7909.9|7905.9|0
1752181500000|2025-07-10 21:05:00|7910.5|7906.5|7910.5|7906.5|7910.8|7906.8|7910.5|7906.5|0
1752181800000|2025-07-10 21:10:00|7910.2|7906.2|7911|7907|7911.4|7907.4|7910.2|7906.2|0
1752182100000|2025-07-10 21:15:00|7911.5|7907.5|7911.6|7907.6|7911.8|7907.8|7910.5|7906.5|0
1752182400000|2025-07-10 21:20:00|7911.3|7907.3|7910.3|7906.3|7911.3|7907.3|7910.3|7906.3|0
1752182700000|2025-07-10 21:25:00|7909.9|7905.9|7910.4|7906.4|7910.9|7906.9|7909.9|7905.9|0
1752183000000|2025-07-10 21:30:00|7910.7|7906.7|7910.9|7906.9|7911.7|7907.7|7910.7|7906.7|0
1752183300000|2025-07-10 21:35:00|7910.6|7906.6|7910.7|7906.7|7910.7|7906.7|7910.6|7906.6|0
1752183600000|2025-07-10 21:40:00|7910.6|7906.6|7910.4|7906.4|7910.6|7906.6|7910|7906|0
1752183900000|2025-07-10 21:45:00|7909.9|7905.9|7910.4|7906.4|7910.4|7906.4|7909.9|7905.9|0
1752184200000|2025-07-10 21:50:00|7910.6|7906.6|7910.9|7906.9|7910.9|7906.9|7910.6|7906.6|0
1752184500000|2025-07-10 21:55:00|7911|7907|7910.9|7906.9|7911|7907|7910.9|7906.9|0
1752184800000|2025-07-10 22:00:00|7910.4|7906.4|7914.6|7910.6|7914.9|7910.9|7910.4|7906.4|0
1752185100000|2025-07-10 22:05:00|7914.7|7910.7|7915.2|7911.2|7915.7|7911.7|7914.4|7910.4|0
1752185400000|2025-07-10 22:10:00|7915.4|7911.4|7916|7912|7917|7913|7914.9|7910.9|0
1752185700000|2025-07-10 22:15:00|7916.2|7912.2|7917.4|7913.4|7917.7|7913.7|7916.2|7912.2|0
1752186000000|2025-07-10 22:20:00|7917.5|7913.5|7916.5|7912.5|7917.7|7913.7|7916|7912|0
1752186300000|2025-07-10 22:25:00|7916.7|7912.7|7916.5|7912.5|7917.1|7913.1|7916.1|7912.1|0
1752186600000|2025-07-10 22:30:00|7916.4|7912.4|7915.5|7911.5|7916.4|7912.4|7914.9|7910.9|0
1752186900000|2025-07-10 22:35:00|7915.4|7911.4|7915.5|7911.5|7916|7912|7914.9|7910.9|0
1752187200000|2025-07-10 22:40:00|7915.4|7911.4|7916|7912|7916.4|7912.4|7915.2|7911.2|0
1752187500000|2025-07-10 22:45:00|7916.1|7912.1|7916.8|7912.8|7917.1|7913.1|7915.5|7911.5|0
1752187800000|2025-07-10 22:50:00|7916.5|7912.5|7918.6|7914.6|7918.9|7914.9|7916.5|7912.5|0
1752188100000|2025-07-10 22:55:00|7918.7|7914.7|7918.6|7914.6|7919.1|7915.1|7917.7|7913.7|0
1752188400000|2025-07-10 23:00:00|7918.7|7914.7|7919.7|7915.7|7920.2|7916.2|7918.6|7914.6|0
1752188700000|2025-07-10 23:05:00|7919.6|7915.6|7919.7|7915.7|7919.9|7915.9|7919|7915|0
1752189000000|2025-07-10 23:10:00|7919.9|7915.9|7918.9|7914.9|7920.2|7916.2|7918.3|7914.3|0
1752189300000|2025-07-10 23:15:00|7918.8|7914.8|7917.7|7913.7|7918.9|7914.9|7917.7|7913.7|0
1752189600000|2025-07-10 23:20:00|7917.8|7913.8|7917.7|7913.7|7918.1|7914.1|7917.1|7913.1|0
1752189900000|2025-07-10 23:25:00|7917.5|7913.5|7917.7|7913.7|7918|7914|7917.4|7913.4|0
1752190200000|2025-07-10 23:30:00|7918|7914|7918.3|7914.3|7919.4|7915.4|7918|7914|0
1752190500000|2025-07-10 23:35:00|7918|7914|7918|7914|7918|7914|7917.1|7913.1|0
1752190800000|2025-07-10 23:40:00|7917.8|7913.8|7917.7|7913.7|7918.3|7914.3|7917.7|7913.7|0
1752191100000|2025-07-10 23:45:00|7917.8|7913.8|7919.1|7915.1|7919.4|7915.4|7917.4|7913.4|0
1752191400000|2025-07-10 23:50:00|7919.3|7915.3|7920.7|7916.7|7921|7917|7919.3|7915.3|0
1752191700000|2025-07-10 23:55:00|7921|7917|7920.3|7916.3|7921|7917|7920.3|7916.3|0
1752192000000|2025-07-11 00:00:00|7920.4|7916.4|7913.4|7909.4|7920.4|7916.4|7912.4|7908.4|0
1752192300000|2025-07-11 00:05:00|7912.9|7908.9|7909.8|7905.8|7912.9|7908.9|7906.8|7902.8|0
1752192600000|2025-07-11 00:10:00|7909.7|7905.7|7907.6|7903.6|7910.4|7906.4|7905.6|7901.6|0
1752192900000|2025-07-11 00:15:00|7907.9|7903.9|7899.4|7896.4|7908.7|7905.2|7899.4|7896.4|0
1752193200000|2025-07-11 00:20:00|7898|7895|7890.6|7887.6|7898|7895|7890.6|7887.6|0
1752193500000|2025-07-11 00:25:00|7890.5|7887.5|7876.3|7873.3|7892|7889|7876.3|7873.3|0
1752193800000|2025-07-11 00:30:00|7874.9|7871.9|7879.3|7876.3|7882.2|7879.2|7869.1|7866.1|0
1752194100000|2025-07-11 00:35:00|7880|7877|7876.4|7873.4|7883.6|7880.6|7876.4|7873.4|0
1752194400000|2025-07-11 00:40:00|7876.3|7873.3|7870.6|7867.6|7877.8|7874.8|7869.2|7866.2|0
1752194700000|2025-07-11 00:45:00|7869.2|7866.2|7862.4|7859.4|7877.8|7874.8|7860.9|7857.9|0
1752195000000|2025-07-11 00:50:00|7863.8|7860.8|7861.5|7858.5|7866.6|7863.6|7860.8|7857.8|0
1752195300000|2025-07-11 00:55:00|7862.2|7859.2|7869.3|7866.3|7880.9|7877.9|7857.9|7854.9|0
1752195600000|2025-07-11 01:00:00|7870|7867|7867.1|7864.1|7873.6|7870.6|7866.3|7863.3|0
1752195900000|2025-07-11 01:05:00|7866.4|7863.4|7879.2|7876.2|7879.3|7876.3|7863.6|7860.6|0
1752196200000|2025-07-11 01:10:00|7877.8|7874.8|7879.3|7876.3|7880.7|7877.7|7875|7872|0
1752196500000|2025-07-11 01:15:00|7880|7877|7877.9|7874.9|7883.6|7880.6|7876.5|7873.5|0
1752196800000|2025-07-11 01:20:00|7879.3|7876.3|7883.7|7880.7|7885.1|7882.1|7879.3|7876.3|0
1752197100000|2025-07-11 01:25:00|7884.4|7881.4|7887.9|7884.9|7887.9|7884.9|7883.6|7880.6|0
1752197400000|2025-07-11 01:30:00|7886.5|7883.5|7887.9|7884.9|7889.3|7886.3|7885.7|7882.7|0
1752197700000|2025-07-11 01:35:00|7888.6|7885.6|7887.9|7884.9|7888.6|7885.6|7886.4|7883.4|0
1752198000000|2025-07-11 01:40:00|7887.2|7884.2|7886.5|7883.5|7889.3|7886.3|7885|7882|0
1752198300000|2025-07-11 01:45:00|7886.4|7883.4|7883.6|7880.6|7886.4|7883.4|7882.2|7879.2|0
1752198600000|2025-07-11 01:50:00|7884.3|7881.3|7883.6|7880.6|7885|7882|7883.6|7880.6|0
1752198900000|2025-07-11 01:55:00|7884.3|7881.3|7885|7882|7886.4|7883.4|7882.1|7879.1|0
1752199200000|2025-07-11 02:00:00|7886.4|7883.4|7887.8|7884.8|7887.8|7884.8|7885|7882|0
1752199500000|2025-07-11 02:05:00|7887.1|7884.1|7889.2|7886.2|7890.6|7887.6|7887.1|7884.1|0
1752199800000|2025-07-11 02:10:00|7888.5|7885.5|7889.2|7886.2|7889.2|7886.2|7887.8|7884.8|0
1752200100000|2025-07-11 02:15:00|7890.6|7887.6|7894.8|7891.8|7894.9|7891.9|7890.6|7887.6|0
1752200400000|2025-07-11 02:20:00|7894.9|7891.9|7896.3|7893.3|7896.3|7893.3|7894.8|7891.8|0
1752200700000|2025-07-11 02:25:00|7896.2|7893.2|7893.5|7890.5|7896.3|7893.3|7892.7|7889.7|0
1752201000000|2025-07-11 02:30:00|7892.1|7889.1|7893.6|7890.6|7895|7892|7890.6|7887.6|0
1752201300000|2025-07-11 02:35:00|7893.5|7890.5|7895|7892|7895|7892|7893.5|7890.5|0
1752201600000|2025-07-11 02:40:00|7894.3|7891.3|7892.1|7889.1|7895|7892|7892.1|7889.1|0
1752201900000|2025-07-11 02:45:00|7890.7|7887.7|7889.3|7886.3|7891.4|7888.4|7889.3|7886.3|0
1752202200000|2025-07-11 02:50:00|7889.4|7886.4|7889.4|7886.4|7890.8|7887.8|7889.3|7886.3|0
1752202500000|2025-07-11 02:55:00|7887.9|7884.9|7889.4|7886.4|7889.4|7886.4|7887.9|7884.9|0
1752202800000|2025-07-11 03:00:00|7890.8|7887.8|7892.2|7889.2|7892.2|7889.2|7888|7885|0
1752203100000|2025-07-11 03:05:00|7893|7890|7892.3|7889.3|7893.7|7890.7|7890.9|7887.9|0
1752203400000|2025-07-11 03:10:00|7893.7|7890.7|7892.3|7889.3|7893.7|7890.7|7892.3|7889.3|0
1752203700000|2025-07-11 03:15:00|7891.6|7888.6|7893.7|7890.7|7893.7|7890.7|7890.8|7887.8|0
1752204000000|2025-07-11 03:20:00|7895.1|7892.1|7895.1|7892.1|7895.1|7892.1|7894.4|7891.4|0
1752204300000|2025-07-11 03:25:00|7895.2|7892.2|7896.6|7893.6|7896.6|7893.6|7895.1|7892.1|0
1752204600000|2025-07-11 03:30:00|7895.1|7892.1|7895.1|7892.1|7895.1|7892.1|7895.1|7892.1|0
1752204900000|2025-07-11 03:35:00|7896.5|7893.5|7895.1|7892.1|7896.6|7893.6|7894.4|7891.4|0
1752205200000|2025-07-11 03:40:00|7895.2|7892.2|7895.2|7892.2|7895.2|7892.2|7895.2|7892.2|0
1752205500000|2025-07-11 03:45:00|7896.6|7893.6|7896.6|7893.6|7896.6|7893.6|7896.6|7893.6|0
1752205800000|2025-07-11 03:50:00|7895.2|7892.2|7895.2|7892.2|7896.6|7893.6|7895.2|7892.2|0
1752206100000|2025-07-11 03:55:00|7893.8|7890.8|7893.8|7890.8|7895.2|7892.2|7893.8|7890.8|0
1752206400000|2025-07-11 04:00:00|7893.1|7890.1|7892.3|7889.3|7895.2|7892.2|7892.3|7889.3|0
1752206700000|2025-07-11 04:05:00|7893.8|7890.8|7893.7|7890.7|7893.8|7890.8|7893.7|7890.7|0
1752207000000|2025-07-11 04:10:00|7893.8|7890.8|7895.2|7892.2|7895.2|7892.2|7893.7|7890.7|0
1752207300000|2025-07-11 04:15:00|7893.8|7890.8|7895.2|7892.2|7895.2|7892.2|7893.8|7890.8|0
1752207600000|2025-07-11 04:20:00|7895.9|7892.9|7896.7|7893.7|7898.1|7895.1|7895.9|7892.9|0
1752207900000|2025-07-11 04:25:00|7898.1|7895.1|7898.1|7895.1|7899.5|7896.5|7898|7895|0
1752208200000|2025-07-11 04:30:00|7898|7895|7896.6|7893.6|7898|7895|7896.6|7893.6|0
1752208500000|2025-07-11 04:35:00|7898|7895|7898|7895|7898.1|7895.1|7898|7895|0
1752208800000|2025-07-11 04:40:00|7896.6|7893.6|7895.2|7892.2|7898|7895|7893.8|7890.8|0
1752209100000|2025-07-11 04:45:00|7894.5|7891.5|7894.5|7891.5|7895.2|7892.2|7892.4|7889.4|0
1752209400000|2025-07-11 04:50:00|7895.2|7892.2|7895.2|7892.2|7895.9|7892.9|7893.8|7890.8|0
1752209700000|2025-07-11 04:55:00|7894.5|7891.5|7895.2|7892.2|7895.2|7892.2|7893.8|7890.8|0
1752210000000|2025-07-11 05:00:00|7895.9|7892.9|7900.8|7897.8|7900.9|7897.9|7895.9|7892.9|0
1752210300000|2025-07-11 05:05:00|7901.5|7898.5|7899.4|7896.4|7902.2|7899.2|7898|7895|0
1752210600000|2025-07-11 05:10:00|7898.7|7895.7|7896.6|7893.6|7899.4|7896.4|7896.6|7893.6|0
1752210900000|2025-07-11 05:15:00|7898|7895|7898|7895|7900.8|7897.8|7896.6|7893.6|0
1752211200000|2025-07-11 05:20:00|7898.7|7895.7|7898|7895|7900.8|7897.8|7898|7895|0
1752211500000|2025-07-11 05:25:00|7899.4|7896.4|7896.6|7893.6|7899.4|7896.4|7896.6|7893.6|0
1752211800000|2025-07-11 05:30:00|7897.3|7894.3|7893.8|7890.8|7898|7895|7893.1|7890.1|0
1752212100000|2025-07-11 05:35:00|7894.5|7891.5|7896.6|7893.6|7896.6|7893.6|7893.8|7890.8|0
1752212400000|2025-07-11 05:40:00|7895.2|7892.2|7895.2|7892.2|7895.2|7892.2|7895.2|7892.2|0
1752212700000|2025-07-11 05:45:00|7893.8|7890.8|7889.6|7886.6|7895.2|7892.2|7889.5|7886.5|0
1752213000000|2025-07-11 05:50:00|7889.5|7886.5|7892.3|7889.3|7892.3|7889.3|7886.7|7883.7|0
1752213300000|2025-07-11 05:55:00|7889.5|7886.5|7883.7|7880.7|7889.5|7886.5|7882.3|7879.3|0
1752213600000|2025-07-11 06:00:00|7884.2|7880.2|7884.8|7882.8|7892.1|7890.1|7880.6|7878.6|278
1752213900000|2025-07-11 06:05:00|7885|7883|7882.8|7880.8|7887|7885|7881.5|7879.5|107
1752214200000|2025-07-11 06:10:00|7883.6|7881.6|7882.6|7880.6|7884.3|7882.3|7880.1|7878.1|36
1752214500000|2025-07-11 06:15:00|7882.9|7880.9|7881.1|7879.1|7883.6|7881.6|7881.1|7879.1|23
1752214800000|2025-07-11 06:20:00|7881.3|7879.3|7879.2|7877.2|7882.3|7880.3|7877.2|7875.2|80
1752215100000|2025-07-11 06:25:00|7878.2|7876.2|7880.1|7878.1|7881.1|7879.1|7878.2|7876.2|35
1752215400000|2025-07-11 06:30:00|7880.3|7878.3|7878.6|7876.6|7881.6|7879.6|7877.6|7875.6|25
1752215700000|2025-07-11 06:35:00|7879.6|7877.6|7874.6|7872.6|7879.6|7877.6|7873.8|7871.8|52
1752216000000|2025-07-11 06:40:00|7874.3|7872.3|7875.5|7873.5|7875.7|7873.7|7873.1|7871.1|49
1752216300000|2025-07-11 06:45:00|7875.2|7873.2|7871.1|7869.1|7875.2|7873.2|7870|7868|67
1752216600000|2025-07-11 06:50:00|7871.4|7869.4|7870.3|7868.3|7873.3|7871.3|7869.1|7867.1|95
1752216900000|2025-07-11 06:55:00|7870.1|7868.1|7875.8|7873.8|7878.8|7876.8|7867|7865|211
1752217200000|2025-07-11 07:00:00|7875.2|7874.2|7877.8|7876.8|7883.5|7882.5|7869.1|7868.1|1090
1752217500000|2025-07-11 07:05:00|7878.1|7877.1|7868.6|7867.6|7878.8|7877.8|7866.6|7865.6|418
1752217800000|2025-07-11 07:10:00|7868.8|7867.8|7860.1|7859.1|7870.7|7869.7|7859|7858|438
1752218100000|2025-07-11 07:15:00|7860.3|7859.3|7867.7|7866.7|7869.5|7868.5|7860.3|7859.3|298
1752218400000|2025-07-11 07:20:00|7867.8|7866.8|7869.9|7868.9|7874.2|7873.2|7867.3|7866.3|250
1752218700000|2025-07-11 07:25:00|7869.7|7868.7|7867.4|7866.4|7873.5|7872.5|7864.2|7863.2|266
1752219000000|2025-07-11 07:30:00|7867.7|7866.7|7866.6|7865.6|7871.5|7870.5|7863.4|7862.4|4092
1752219300000|2025-07-11 07:35:00|7866.9|7865.9|7868.6|7867.6|7871.1|7870.1|7864.6|7863.6|1001
1752219600000|2025-07-11 07:40:00|7868.4|7867.4|7865.9|7864.9|7869.2|7868.2|7856.4|7855.4|402
1752219900000|2025-07-11 07:45:00|7866.2|7865.2|7863.4|7862.4|7868.2|7867.2|7861.5|7860.5|303
1752220200000|2025-07-11 07:50:00|7863.9|7862.9|7861.3|7860.3|7865|7864|7860.5|7859.5|171
1752220500000|2025-07-11 07:55:00|7861|7860|7862.7|7861.7|7865.2|7864.2|7859.6|7858.6|231
1752220800000|2025-07-11 08:00:00|7862.3|7861.3|7859.3|7858.3|7868|7867|7859.3|7858.3|271
1752221100000|2025-07-11 08:05:00|7859.5|7858.5|7851.1|7850.1|7861|7860|7847.9|7846.9|321
1752221400000|2025-07-11 08:10:00|7851.8|7850.8|7851.2|7850.2|7854.2|7853.2|7850.2|7849.2|456
1752221700000|2025-07-11 08:15:00|7850.9|7849.9|7846.7|7845.7|7851|7850|7846.3|7845.3|285
1752222000000|2025-07-11 08:20:00|7846.1|7845.1|7843.9|7842.9|7846.6|7845.6|7841.6|7840.6|294
1752222300000|2025-07-11 08:25:00|7844.1|7843.1|7840.2|7839.2|7844.6|7843.6|7839.8|7838.8|163
1752222600000|2025-07-11 08:30:00|7840.3|7839.3|7837.3|7836.3|7840.7|7839.7|7835|7834|367
1752222900000|2025-07-11 08:35:00|7837.6|7836.6|7838.6|7837.6|7840.8|7839.8|7836.1|7835.1|319
1752223200000|2025-07-11 08:40:00|7838.5|7837.5|7833.6|7832.6|7840.1|7839.1|7833.6|7832.6|232
1752223500000|2025-07-11 08:45:00|7833.8|7832.8|7841.2|7840.2|7841.5|7840.5|7832.3|7831.3|269
1752223800000|2025-07-11 08:50:00|7841.1|7840.1|7837.7|7836.7|7842.1|7841.1|7834.8|7833.8|267
1752224100000|2025-07-11 08:55:00|7837.4|7836.4|7834.9|7833.9|7841.2|7840.2|7833.5|7832.5|418
1752224400000|2025-07-11 09:00:00|7835.5|7834.5|7834.6|7833.6|7838.1|7837.1|7832.6|7831.6|299
1752224700000|2025-07-11 09:05:00|7834.8|7833.8|7830.5|7829.5|7836.5|7835.5|7828.5|7827.5|192
1752225000000|2025-07-11 09:10:00|7830.7|7829.7|7827.3|7826.3|7831.2|7830.2|7823|7822|287
1752225300000|2025-07-11 09:15:00|7827.8|7826.8|7829.6|7828.6|7832.8|7831.8|7826.8|7825.8|240
1752225600000|2025-07-11 09:20:00|7829.1|7828.1|7828.5|7827.5|7831.6|7830.6|7827.4|7826.4|301
1752225900000|2025-07-11 09:25:00|7828.3|7827.3|7826.8|7825.8|7828.5|7827.5|7824.9|7823.9|275
1752226200000|2025-07-11 09:30:00|7826.7|7825.7|7833.9|7832.9|7835.1|7834.1|7826.7|7825.7|205
1752226500000|2025-07-11 09:35:00|7833.6|7832.6|7837.2|7836.2|7838|7837|7831.2|7830.2|238
1752226800000|2025-07-11 09:40:00|7836.7|7835.7|7831.2|7830.2|7837.8|7836.8|7831.2|7830.2|303
1752227100000|2025-07-11 09:45:00|7831.4|7830.4|7831.8|7830.8|7833.5|7832.5|7830.1|7829.1|199
1752227400000|2025-07-11 09:50:00|7832.1|7831.1|7823.5|7822.5|7832.1|7831.1|7820.1|7819.1|292
1752227700000|2025-07-11 09:55:00|7823.7|7822.7|7820|7819|7825.5|7824.5|7814.7|7813.7|388
1752228000000|2025-07-11 10:00:00|7821.2|7820.2|7819.4|7818.4|7823.7|7822.7|7817.4|7816.4|369
1752228300000|2025-07-11 10:05:00|7819.2|7818.2|7820.7|7819.7|7823.7|7822.7|7817.7|7816.7|197
1752228600000|2025-07-11 10:10:00|7819.2|7818.2|7822.2|7821.2|7822.2|7821.2|7816|7815|347
1752228900000|2025-07-11 10:15:00|7821.9|7820.9|7819.2|7818.2|7825.2|7824.2|7819.2|7818.2|199
1752229200000|2025-07-11 10:20:00|7819.4|7818.4|7823.9|7822.9|7824.4|7823.4|7818.6|7817.6|179
1752229500000|2025-07-11 10:25:00|7823.6|7822.6|7821.5|7820.5|7824.9|7823.9|7820.4|7819.4|146
1752229800000|2025-07-11 10:30:00|7821.7|7820.7|7825.9|7824.9|7825.9|7824.9|7821.7|7820.7|142
1752230100000|2025-07-11 10:35:00|7825.6|7824.6|7821.3|7820.3|7825.6|7824.6|7819.6|7818.6|169
1752230400000|2025-07-11 10:40:00|7821.1|7820.1|7824.6|7823.6|7825.8|7824.8|7820.9|7819.9|128
1752230700000|2025-07-11 10:45:00|7824.4|7823.4|7825.5|7824.5|7826.4|7825.4|7822.9|7821.9|128
1752231000000|2025-07-11 10:50:00|7825.4|7824.4|7826.9|7825.9|7827.7|7826.7|7823.6|7822.6|113
1752231300000|2025-07-11 10:55:00|7826.7|7825.7|7824.9|7823.9|7827.2|7826.2|7823.1|7822.1|180
1752231600000|2025-07-11 11:00:00|7825.9|7824.9|7827.4|7826.4|7827.7|7826.7|7823|7822|181
1752231900000|2025-07-11 11:05:00|7827.7|7826.7|7831.3|7830.3|7831.6|7830.6|7826.2|7825.2|143
1752232200000|2025-07-11 11:10:00|7831.6|7830.6|7832.2|7831.2|7833.7|7832.7|7829|7828|115
1752232500000|2025-07-11 11:15:00|7831.9|7830.9|7834.7|7833.7|7835.2|7834.2|7830.7|7829.7|165
1752232800000|2025-07-11 11:20:00|7834.5|7833.5|7830.9|7829.9|7836.7|7835.7|7830.4|7829.4|251
1752233100000|2025-07-11 11:25:00|7831.1|7830.1|7833.3|7832.3|7834|7833|7830.9|7829.9|103
1752233400000|2025-07-11 11:30:00|7833.5|7832.5|7837.8|7836.8|7837.8|7836.8|7832.3|7831.3|247
1752233700000|2025-07-11 11:35:00|7837.6|7836.6|7838.3|7837.3|7840|7839|7836.7|7835.7|252
1752234000000|2025-07-11 11:40:00|7838.4|7837.4|7836.1|7835.1|7839.9|7838.9|7835.6|7834.6|135
1752234300000|2025-07-11 11:45:00|7835.6|7834.6|7835.3|7834.3|7838.2|7837.2|7834.1|7833.1|170
1752234600000|2025-07-11 11:50:00|7835.5|7834.5|7838.2|7837.2|7840.5|7839.5|7834.5|7833.5|2133
1752234900000|2025-07-11 11:55:00|7838.5|7837.5|7837.2|7836.2|7840.1|7839.1|7837|7836|903
1752235200000|2025-07-11 12:00:00|7836.7|7835.7|7833.6|7832.6|7837.3|7836.3|7831.6|7830.6|139
1752235500000|2025-07-11 12:05:00|7833.8|7832.8|7828.6|7827.6|7836.3|7835.3|7828.1|7827.1|204
1752235800000|2025-07-11 12:10:00|7829|7828|7827.1|7826.1|7830.2|7829.2|7826.5|7825.5|131
1752236100000|2025-07-11 12:15:00|7826.1|7825.1|7821.6|7820.6|7827.6|7826.6|7821.2|7820.2|207
1752236400000|2025-07-11 12:20:00|7821.5|7820.5|7817.6|7816.6|7821.9|7820.9|7816.1|7815.1|179
1752236700000|2025-07-11 12:25:00|7817.4|7816.4|7819.7|7818.7|7820|7819|7815.5|7814.5|121
1752237000000|2025-07-11 12:30:00|7819.5|7818.5|7822.4|7821.4|7822.4|7821.4|7816.6|7815.6|124
1752237300000|2025-07-11 12:35:00|7822.1|7821.1|7827.4|7826.4|7828.5|7827.5|7820.9|7819.9|109
1752237600000|2025-07-11 12:40:00|7827|7826|7824.5|7823.5|7827|7826|7824.5|7823.5|94
1752237900000|2025-07-11 12:45:00|7824.7|7823.7|7832.2|7831.2|7833|7832|7823|7822|292
1752238200000|2025-07-11 12:50:00|7832.3|7831.3|7829|7828|7832.3|7831.3|7828.5|7827.5|129
1752238500000|2025-07-11 12:55:00|7829.2|7828.2|7832.7|7831.7|7834.6|7833.6|7829|7828|146
1752238800000|2025-07-11 13:00:00|7833.2|7832.2|7841.7|7840.7|7842|7841|7832.5|7831.5|191
1752239100000|2025-07-11 13:05:00|7841.5|7840.5|7840|7839|7844.5|7843.5|7839.7|7838.7|207
1752239400000|2025-07-11 13:10:00|7839.6|7838.6|7841.1|7840.1|7841.1|7840.1|7836|7835|187
1752239700000|2025-07-11 13:15:00|7840.8|7839.8|7839.6|7838.6|7841.6|7840.6|7836.6|7835.6|158
1752240000000|2025-07-11 13:20:00|7839.8|7838.8|7842.3|7841.3|7842.4|7841.4|7837.8|7836.8|155
1752240300000|2025-07-11 13:25:00|7842.2|7841.2|7835|7834|7842.2|7841.2|7835|7834|236
1752240600000|2025-07-11 13:30:00|7835.2|7834.2|7830.2|7829.2|7839.2|7838.2|7829.4|7828.4|307
1752240900000|2025-07-11 13:35:00|7830|7829|7830.8|7829.8|7831.6|7830.6|7827|7826|167
1752241200000|2025-07-11 13:40:00|7831|7830|7831.2|7830.2|7833.4|7832.4|7828.4|7827.4|163
1752241500000|2025-07-11 13:45:00|7831.4|7830.4|7831.7|7830.7|7834.4|7833.4|7830.2|7829.2|201
1752241800000|2025-07-11 13:50:00|7831.3|7830.3|7829.1|7828.1|7832.1|7831.1|7825.7|7824.7|354
1752242100000|2025-07-11 13:55:00|7829.4|7828.4|7833.4|7832.4|7836.9|7835.9|7828.9|7827.9|968
1752242400000|2025-07-11 14:00:00|7833.8|7832.8|7828.7|7827.7|7834.6|7833.6|7823.8|7822.8|357
1752242700000|2025-07-11 14:05:00|7828.4|7827.4|7829.4|7828.4|7833.9|7832.9|7827.2|7826.2|246
1752243000000|2025-07-11 14:10:00|7829.3|7828.3|7829.3|7828.3|7832.2|7831.2|7827.9|7826.9|161
1752243300000|2025-07-11 14:15:00|7829.6|7828.6|7826.8|7825.8|7831|7830|7824.6|7823.6|140
1752243600000|2025-07-11 14:20:00|7826.7|7825.7|7829.5|7828.5|7829.7|7828.7|7824.5|7823.5|187
1752243900000|2025-07-11 14:25:00|7829.7|7828.7|7829.2|7828.2|7831.5|7830.5|7825.5|7824.5|164
1752244200000|2025-07-11 14:30:00|7828.9|7827.9|7828.2|7827.2|7830.2|7829.2|7826.2|7825.2|167
1752244500000|2025-07-11 14:35:00|7827.9|7826.9|7826.6|7825.6|7831.4|7830.4|7826.2|7825.2|161
1752244800000|2025-07-11 14:40:00|7826.8|7825.8|7826.3|7825.3|7827.1|7826.1|7823.4|7822.4|231
1752245100000|2025-07-11 14:45:00|7826|7825|7825|7824|7826.3|7825.3|7821.3|7820.3|276
1752245400000|2025-07-11 14:50:00|7824.7|7823.7|7821.4|7820.4|7825|7824|7819.6|7818.6|184
1752245700000|2025-07-11 14:55:00|7821.2|7820.2|7827.1|7826.1|7827.6|7826.6|7820.5|7819.5|134
1752246000000|2025-07-11 15:00:00|7827|7826|7827.3|7826.3|7828|7827|7824|7823|171
1752246300000|2025-07-11 15:05:00|7827.1|7826.1|7828.8|7827.8|7831|7830|7826.7|7825.7|138
1752246600000|2025-07-11 15:10:00|7828.7|7827.7|7824.4|7823.4|7831.9|7830.9|7824.4|7823.4|224
1752246900000|2025-07-11 15:15:00|7823.9|7822.9|7823.5|7822.5|7824.3|7823.3|7820.6|7819.6|257
1752247200000|2025-07-11 15:20:00|7824|7823|7826.2|7825.2|7830.7|7829.7|7824|7823|265
1752247500000|2025-07-11 15:25:00|7826|7825|7824.5|7823.5|7826|7825|7821.5|7820.5|693
1752247800000|2025-07-11 15:30:00|7825.1|7823.1|7829.9|7827.9|7831.6|7829.6|7824.2|7822.2|1396
1752248100000|2025-07-11 15:35:00|7829.4|7827.4|7831.4|7829.4|7833.6|7831.6|7829.4|7827.4|1071
1752248400000|2025-07-11 15:40:00|7831.6|7829.6|7832.9|7830.9|7836.1|7834.1|7830.9|7828.9|158
1752248700000|2025-07-11 15:45:00|7832.6|7830.6|7827|7825|7833.1|7831.1|7825.7|7823.7|76
1752249000000|2025-07-11 15:50:00|7827.2|7825.2|7830|7828|7831.5|7829.5|7826.5|7824.5|159
1752249300000|2025-07-11 15:55:00|7830.3|7828.3|7830|7828|7831.5|7829.5|7827.5|7825.5|75
1752249600000|2025-07-11 16:00:00|7830.3|7828.3|7824.2|7822.2|7830.8|7828.8|7824.2|7822.2|78
1752249900000|2025-07-11 16:05:00|7823.7|7821.7|7821.5|7819.5|7824.9|7822.9|7819.8|7817.8|133
1752250200000|2025-07-11 16:10:00|7821.2|7819.2|7820.8|7818.8|7821.3|7819.3|7818.6|7816.6|54
1752250500000|2025-07-11 16:15:00|7821.1|7819.1|7820.2|7818.2|7824|7822|7819.7|7817.7|70
1752250800000|2025-07-11 16:20:00|7820.4|7818.4|7823|7821|7823.5|7821.5|7819.3|7817.3|76
1752251100000|2025-07-11 16:25:00|7822.7|7820.7|7822.7|7820.7|7824.4|7822.4|7821.2|7819.2|52
1752251400000|2025-07-11 16:30:00|7822.9|7820.9|7823.7|7821.7|7824.4|7822.4|7821.8|7819.8|28
1752251700000|2025-07-11 16:35:00|7824.4|7822.4|7826|7824|7826.5|7824.5|7822.9|7820.9|37
1752252000000|2025-07-11 16:40:00|7825.7|7823.7|7824.1|7822.1|7827|7825|7823.4|7821.4|24
1752252300000|2025-07-11 16:45:00|7823.9|7821.9|7824.7|7822.7|7825.3|7823.3|7822.9|7820.9|15
1752252600000|2025-07-11 16:50:00|7824.9|7822.9|7828.8|7826.8|7829.1|7827.1|7824.9|7822.9|34
1752252900000|2025-07-11 16:55:00|7829.1|7827.1|7829|7827|7829.8|7827.8|7827.5|7825.5|61
1752253200000|2025-07-11 17:00:00|7829.3|7827.3|7830.3|7828.3|7830.3|7828.3|7827.5|7825.5|34
1752253500000|2025-07-11 17:05:00|7830|7828|7828.8|7826.8|7830|7828|7827.5|7825.5|14
1752253800000|2025-07-11 17:10:00|7828.5|7826.5|7829.2|7827.2|7829.9|7827.9|7828.3|7826.3|17
1752254100000|2025-07-11 17:15:00|7829.5|7827.5|7828.6|7826.6|7829.6|7827.6|7827.1|7825.1|9
1752254400000|2025-07-11 17:20:00|7828.9|7826.9|7830.5|7828.5|7831|7829|7828.7|7826.7|7
1752254700000|2025-07-11 17:25:00|7830.3|7828.3|7830.2|7828.2|7833.8|7831.8|7830|7828|62
1752255000000|2025-07-11 17:30:00|7829.9|7827.9|7829.8|7827.8|7831.2|7829.2|7827.2|7825.2|68
1752255300000|2025-07-11 17:35:00|7829.5|7827.5|7828.5|7826.5|7831|7829|7827.7|7825.7|39
1752255600000|2025-07-11 17:40:00|7828.8|7826.8|7828.7|7826.7|7830.5|7828.5|7827.7|7825.7|20
1752255900000|2025-07-11 17:45:00|7829|7827|7829.9|7827.9|7830.5|7828.5|7828.5|7826.5|13
1752256200000|2025-07-11 17:50:00|7830.2|7828.2|7831.9|7829.9|7831.9|7829.9|7828.8|7826.8|2
1752256500000|2025-07-11 17:55:00|7832.2|7830.2|7833.2|7831.2|7834.2|7832.2|7831.7|7829.7|196
1752256800000|2025-07-11 18:00:00|7832.4|7830.4|7835|7833|7836.1|7834.1|7832.2|7830.2|26
1752257100000|2025-07-11 18:05:00|7834.8|7832.8|7834|7832|7836.4|7834.4|7834|7832|21
1752257400000|2025-07-11 18:10:00|7833.8|7831.8|7833.3|7831.3|7836.1|7834.1|7833.1|7831.1|18
1752257700000|2025-07-11 18:15:00|7833.1|7831.1|7833.5|7831.5|7834.5|7832.5|7833.1|7831.1|12
1752258000000|2025-07-11 18:20:00|7833.8|7831.8|7834|7832|7835|7833|7832.8|7830.8|24
1752258300000|2025-07-11 18:25:00|7833.8|7831.8|7833.5|7831.5|7835.3|7833.3|7832|7830|83
1752258600000|2025-07-11 18:30:00|7833.8|7831.8|7834.8|7832.8|7835|7833|7833|7831|6
1752258900000|2025-07-11 18:35:00|7835|7833|7838|7836|7838.3|7836.3|7834.5|7832.5|16
1752259200000|2025-07-11 18:40:00|7838.3|7836.3|7841.4|7839.4|7841.8|7839.8|7838.3|7836.3|47
1752259500000|2025-07-11 18:45:00|7841.7|7839.7|7840.9|7838.9|7841.7|7839.7|7839.8|7837.8|8
1752259800000|2025-07-11 18:50:00|7841.2|7839.2|7839.9|7837.9|7841.4|7839.4|7838|7836|16
1752260100000|2025-07-11 18:55:00|7839.6|7837.6|7839.2|7837.2|7840.2|7838.2|7838.5|7836.5|23
1752260400000|2025-07-11 19:00:00|7839.5|7837.5|7836.7|7834.7|7839.5|7837.5|7834.7|7832.7|45
1752260700000|2025-07-11 19:05:00|7836.5|7834.5|7838.1|7836.1|7838.1|7836.1|7833.2|7831.2|33
1752261000000|2025-07-11 19:10:00|7837.9|7835.9|7838.1|7836.1|7838.4|7836.4|7836|7834|11
1752261300000|2025-07-11 19:15:00|7838.4|7836.4|7838.3|7836.3|7839.4|7837.4|7837|7835|4
1752261600000|2025-07-11 19:20:00|7838.5|7836.5|7838.2|7836.2|7838.5|7836.5|7836.2|7834.2|14
1752261900000|2025-07-11 19:25:00|7838.4|7836.4|7838.1|7836.1|7839.9|7837.9|7837.6|7835.6|17
1752262200000|2025-07-11 19:30:00|7837.6|7835.6|7838.9|7836.9|7839|7837|7836.6|7834.6|9
1752262500000|2025-07-11 19:35:00|7838.7|7836.7|7836.5|7834.5|7839.4|7837.4|7836.5|7834.5|9
1752262800000|2025-07-11 19:40:00|7836.7|7834.7|7834.6|7832.6|7837.3|7835.3|7833.6|7831.6|28
1752263100000|2025-07-11 19:45:00|7834.8|7832.8|7835.9|7833.9|7836.1|7834.1|7832.1|7830.1|37
1752263400000|2025-07-11 19:50:00|7835.6|7833.6|7830.8|7828.8|7835.6|7833.6|7830.8|7828.8|33
1752263700000|2025-07-11 19:55:00|7831|7829|7832|7830|7834|7832|7828.8|7826.8|186
1752264000000|2025-07-11 20:00:00|7832.4|7828.4|7831.6|7827.6|7832.4|7828.4|7828.2|7824.2|0
1752264300000|2025-07-11 20:05:00|7831.9|7827.9|7830|7826|7832.2|7828.2|7830|7826|0
1752264600000|2025-07-11 20:10:00|7830.3|7826.3|7829.1|7825.1|7830.7|7826.7|7828.2|7824.2|0
1752264900000|2025-07-11 20:15:00|7828.8|7824.8|7826.1|7822.1|7828.8|7824.8|7825.8|7821.8|0
1752265200000|2025-07-11 20:20:00|7825.8|7821.8|7825.8|7821.8|7826.4|7822.4|7824.6|7820.6|0
1752265500000|2025-07-11 20:25:00|7826.1|7822.1|7826.1|7822.1|7826.8|7822.8|7824.9|7820.9|0
1752265800000|2025-07-11 20:30:00|7826.4|7822.4|7828.5|7824.5|7829.7|7825.7|7826.1|7822.1|0
1752266100000|2025-07-11 20:35:00|7828.2|7824.2|7825.8|7821.8|7828.2|7824.2|7825.8|7821.8|0
1752266400000|2025-07-11 20:40:00|7826.1|7822.1|7826.1|7822.1|7826.6|7822.6|7825.5|7821.5|0
1752266700000|2025-07-11 20:45:00|7825.8|7821.8|7826.8|7822.8|7827.1|7823.1|7825.5|7821.5|0
1752267000000|2025-07-11 20:50:00|7827.1|7823.1|7827.7|7823.7|7828.2|7824.2|7826.6|7822.6|0
1752267300000|2025-07-11 20:55:00|7828|7824|7825.8|7821.8|7828.5|7824.5|7824.6|7820.6|0
1752444000000|2025-07-13 22:00:00|7790.7|7786.7|7794.4|7790.4|7800.3|7796.3|7788.8|7784.8|0
1752444300000|2025-07-13 22:05:00|7794.6|7790.6|7791.9|7787.9|7796.2|7792.2|7791.5|7787.5|0
1752444600000|2025-07-13 22:10:00|7792|7788|7787.2|7783.2|7792.6|7788.6|7784.1|7780.1|0
1752444900000|2025-07-13 22:15:00|7787.3|7783.3|7785.8|7781.8|7792.7|7788.7|7783|7779|0
1752445200000|2025-07-13 22:20:00|7785.6|7781.6|7794|7790|7794.9|7790.9|7784.3|7780.3|0
1752445500000|2025-07-13 22:25:00|7793.7|7789.7|7794.7|7790.7|7795.8|7791.8|7792.5|7788.5|0
1752445800000|2025-07-13 22:30:00|7795.1|7791.1|7800.7|7796.7|7801.2|7797.2|7795.1|7791.1|0
1752446100000|2025-07-13 22:35:00|7801|7797|7800.1|7796.1|7803.5|7799.5|7799.3|7795.3|0
1752446400000|2025-07-13 22:40:00|7800.3|7796.3|7803.9|7799.9|7805.6|7801.6|7799.7|7795.7|0
1752446700000|2025-07-13 22:45:00|7803.8|7799.8|7803.2|7799.2|7804.4|7800.4|7801.5|7797.5|0
1752447000000|2025-07-13 22:50:00|7803.5|7799.5|7803.2|7799.2|7804|7800|7801.6|7797.6|0
1752447300000|2025-07-13 22:55:00|7803.5|7799.5|7803|7799|7804.4|7800.4|7801.5|7797.5|0
1752447600000|2025-07-13 23:00:00|7802.9|7798.9|7798.2|7794.2|7803.9|7799.9|7797|7793|0
1752447900000|2025-07-13 23:05:00|7798.3|7794.3|7792.3|7788.3|7800.4|7796.4|7790.7|7786.7|0
1752448200000|2025-07-13 23:10:00|7792|7788|7792.9|7788.9|7795|7791|7791.8|7787.8|0
1752448500000|2025-07-13 23:15:00|7792.5|7788.5|7793.6|7789.6|7794.5|7790.5|7792.5|7788.5|0
1752448800000|2025-07-13 23:20:00|7794|7790|7792.2|7788.2|7794|7790|7789.4|7785.4|0
1752449100000|2025-07-13 23:25:00|7792.5|7788.5|7789.4|7785.4|7792.9|7788.9|7786.4|7782.4|0
1752449400000|2025-07-13 23:30:00|7789.3|7785.3|7789.7|7785.7|7791.1|7787.1|7787.8|7783.8|0
1752449700000|2025-07-13 23:35:00|7789.8|7785.8|7791.2|7787.2|7793.5|7789.5|7789.7|7785.7|0
1752450000000|2025-07-13 23:40:00|7790.9|7786.9|7789.8|7785.8|7792.7|7788.7|7789|7785|0
1752450300000|2025-07-13 23:45:00|7789.5|7785.5|7791.6|7787.6|7793.1|7789.1|7789.4|7785.4|0
1752450600000|2025-07-13 23:50:00|7791.8|7787.8|7795.6|7791.6|7796.6|7792.6|7791.6|7787.6|0
1752450900000|2025-07-13 23:55:00|7795.7|7791.7|7796.6|7792.6|7796.6|7792.6|7795.6|7791.6|0
1752451200000|2025-07-14 00:00:00|7797|7793|7796.7|7792.7|7798.2|7794.2|7793.8|7789.8|0
1752451500000|2025-07-14 00:05:00|7796|7792|7800|7796|7800|7796|7796|7792|0
1752451800000|2025-07-14 00:10:00|7800.2|7796.2|7799.3|7795.3|7800.7|7796.7|7798.4|7794.4|0
1752452100000|2025-07-14 00:15:00|7799.4|7795.4|7799.5|7796.5|7806.3|7802.3|7796.9|7793.4|0
1752452400000|2025-07-14 00:20:00|7800.8|7797.8|7801.4|7798.4|7802.1|7799.1|7793.8|7790.8|0
1752452700000|2025-07-14 00:25:00|7800.8|7797.8|7799.5|7796.5|7800.8|7797.8|7798.2|7795.2|0
1752453000000|2025-07-14 00:30:00|7800.1|7797.1|7798.2|7795.2|7800.8|7797.8|7796.9|7793.9|0
1752453300000|2025-07-14 00:35:00|7796.9|7793.9|7798.2|7795.2|7798.2|7795.2|7796.9|7793.9|0
1752453600000|2025-07-14 00:40:00|7798.3|7795.3|7795.7|7792.7|7800.8|7797.8|7795.7|7792.7|0
1752453900000|2025-07-14 00:45:00|7794.4|7791.4|7793.1|7790.1|7794.5|7791.5|7791.9|7788.9|0
1752454200000|2025-07-14 00:50:00|7791.8|7788.8|7784|7781|7791.8|7788.8|7782.7|7779.7|0
1752454500000|2025-07-14 00:55:00|7785.3|7782.3|7786.5|7783.5|7786.6|7783.6|7784|7781|0
1752454800000|2025-07-14 01:00:00|7787.8|7784.8|7787.8|7784.8|7790.4|7787.4|7787.8|7784.8|0
1752455100000|2025-07-14 01:05:00|7787.9|7784.9|7785.1|7782.1|7787.9|7784.9|7785.1|7782.1|0
1752455400000|2025-07-14 01:10:00|7785.8|7782.8|7783.7|7780.7|7786.4|7783.4|7782.5|7779.5|0
1752455700000|2025-07-14 01:15:00|7783.8|7780.8|7786.5|7783.5|7786.5|7783.5|7782.5|7779.5|0
1752456000000|2025-07-14 01:20:00|7785.9|7782.9|7780.7|7777.7|7786.5|7783.5|7780|7777|0
1752456300000|2025-07-14 01:25:00|7780.8|7777.8|7778.9|7775.9|7782.7|7779.7|7778.9|7775.9|0
1752456600000|2025-07-14 01:30:00|7779.6|7776.6|7784|7781|7784|7781|7779.6|7776.6|0
1752456900000|2025-07-14 01:35:00|7782.8|7779.8|7782.9|7779.9|7784.2|7781.2|7782.7|7779.7|0
1752457200000|2025-07-14 01:40:00|7784.2|7781.2|7781.7|7778.7|7784.2|7781.2|7781.7|7778.7|0
1752457500000|2025-07-14 01:45:00|7780.4|7777.4|7781.1|7778.1|7781.1|7778.1|7777.9|7774.9|0
1752457800000|2025-07-14 01:50:00|7780.5|7777.5|7784|7781|7784|7781|7780.5|7777.5|0
1752458100000|2025-07-14 01:55:00|7782.7|7779.7|7781.4|7778.4|7782.7|7779.7|7781.4|7778.4|0
1752458400000|2025-07-14 02:00:00|7782.1|7779.1|7783.3|7780.3|7784|7781|7781.5|7778.5|0
1752458700000|2025-07-14 02:05:00|7784|7781|7780.1|7777.1|7784|7781|7780.1|7777.1|0
1752459000000|2025-07-14 02:10:00|7780.2|7777.2|7784|7781|7785.3|7782.3|7780.1|7777.1|0
1752459300000|2025-07-14 02:15:00|7784.6|7781.6|7782.7|7779.7|7785.3|7782.3|7782.7|7779.7|0
1752459600000|2025-07-14 02:20:00|7781.4|7778.4|7781.5|7778.5|7782.7|7779.7|7777.6|7774.6|0
1752459900000|2025-07-14 02:25:00|7782.7|7779.7|7782.7|7779.7|7782.7|7779.7|7781.4|7778.4|0
1752460200000|2025-07-14 02:30:00|7783.3|7780.3|7782.6|7779.6|7783.9|7780.9|7781.3|7778.3|0
1752460500000|2025-07-14 02:35:00|7781.3|7778.3|7781.3|7778.3|7782.6|7779.6|7781.3|7778.3|0
1752460800000|2025-07-14 02:40:00|7781.4|7778.4|7782.7|7779.7|7782.7|7779.7|7781.4|7778.4|0
1752461100000|2025-07-14 02:45:00|7784|7781|7782.6|7779.6|7784|7781|7782.6|7779.6|0
1752461400000|2025-07-14 02:50:00|7782.7|7779.7|7783.9|7780.9|7783.9|7780.9|7782.6|7779.6|0
1752461700000|2025-07-14 02:55:00|7783.8|7780.8|7782.6|7779.6|7783.9|7780.9|7782.6|7779.6|0
1752462000000|2025-07-14 03:00:00|7781.3|7778.3|7781.2|7778.2|7782.5|7779.5|7781.2|7778.2|0
1752462300000|2025-07-14 03:05:00|7781.3|7778.3|7783.9|7780.9|7785.2|7782.2|7781.3|7778.3|0
1752462600000|2025-07-14 03:10:00|7785.2|7782.2|7785.2|7782.2|7785.2|7782.2|7785.2|7782.2|0
1752462900000|2025-07-14 03:15:00|7785.1|7782.1|7782.5|7779.5|7785.1|7782.1|7781.3|7778.3|0
1752463200000|2025-07-14 03:20:00|7783.2|7780.2|7782.5|7779.5|7783.8|7780.8|7782.5|7779.5|0
1752463500000|2025-07-14 03:25:00|7782.6|7779.6|7785.1|7782.1|7785.1|7782.1|7782.6|7779.6|0
1752463800000|2025-07-14 03:30:00|7783.8|7780.8|7783.8|7780.8|7785.1|7782.1|7783.8|7780.8|0
1752464100000|2025-07-14 03:35:00|7785.1|7782.1|7787.6|7784.6|7787.6|7784.6|7785.1|7782.1|0
1752464400000|2025-07-14 03:40:00|7786.3|7783.3|7787.6|7784.6|7787.6|7784.6|7785|7782|0
1752464700000|2025-07-14 03:45:00|7787|7784|7786.4|7783.4|7787|7784|7786.3|7783.3|0
1752465000000|2025-07-14 03:50:00|7785.7|7782.7|7787.6|7784.6|7787.6|7784.6|7785.1|7782.1|0
1752465300000|2025-07-14 03:55:00|7788.9|7785.9|7787.6|7784.6|7788.9|7785.9|7787.6|7784.6|0
1752465600000|2025-07-14 04:00:00|7787|7784|7786.3|7783.3|7787.6|7784.6|7786.3|7783.3|0
1752465900000|2025-07-14 04:05:00|7786.2|7783.2|7787.6|7784.6|7787.6|7784.6|7786.2|7783.2|0
1752466500000|2025-07-14 04:15:00|7788.9|7785.9|7788.9|7785.9|7788.9|7785.9|7788.9|7785.9|0
1752466800000|2025-07-14 04:20:00|7787.6|7784.6|7788.9|7785.9|7788.9|7785.9|7787.6|7784.6|0
1752467100000|2025-07-14 04:25:00|7788.2|7785.2|7787.6|7784.6|7788.2|7785.2|7787.6|7784.6|0
1752467400000|2025-07-14 04:30:00|7787.8|7784.8|7789.1|7786.1|7789.1|7786.1|7787.8|7784.8|0
1752467700000|2025-07-14 04:35:00|7787.8|7784.8|7787.8|7784.8|7789.1|7786.1|7787.8|7784.8|0
1752468000000|2025-07-14 04:40:00|7789.1|7786.1|7787.8|7784.8|7789.1|7786.1|7787.8|7784.8|0
1752468300000|2025-07-14 04:45:00|7787.7|7784.7|7787.7|7784.7|7787.7|7784.7|7786.4|7783.4|0
1752468600000|2025-07-14 04:50:00|7788.3|7785.3|7786.4|7783.4|7789|7786|7786.4|7783.4|0
1752468900000|2025-07-14 04:55:00|7787.1|7784.1|7785.1|7782.1|7787.7|7784.7|7785.1|7782.1|0
1752469200000|2025-07-14 05:00:00|7785.2|7782.2|7787.7|7784.7|7787.7|7784.7|7783.9|7780.9|0
1752469500000|2025-07-14 05:05:00|7787.8|7784.8|7790.1|7787.1|7791.4|7788.4|7787.8|7784.8|0
1752469800000|2025-07-14 05:10:00|7789.4|7786.4|7790.1|7787.1|7790.1|7787.1|7789.4|7786.4|0
1752470100000|2025-07-14 05:15:00|7789.5|7786.5|7787.5|7784.5|7790|7787|7786.3|7783.3|0
1752470400000|2025-07-14 05:20:00|7787.4|7784.4|7786.2|7783.2|7787.4|7784.4|7786.1|7783.1|0
1752470700000|2025-07-14 05:25:00|7787.4|7784.4|7788.8|7785.8|7788.8|7785.8|7787.4|7784.4|0
1752471000000|2025-07-14 05:30:00|7787.5|7784.5|7787.6|7784.6|7788.9|7785.9|7786.3|7783.3|0
1752471300000|2025-07-14 05:35:00|7786.3|7783.3|7782.5|7779.5|7787.6|7784.6|7782.5|7779.5|0
1752471600000|2025-07-14 05:40:00|7781.2|7778.2|7779.9|7776.9|7782.5|7779.5|7779.9|7776.9|0
1752471900000|2025-07-14 05:45:00|7778.6|7775.6|7775.8|7772.8|7778.7|7775.7|7775.8|7772.8|0
1752472200000|2025-07-14 05:50:00|7774.5|7771.5|7773.3|7770.3|7775.8|7772.8|7773.2|7770.2|0
1752472500000|2025-07-14 05:55:00|7773.2|7770.2|7774.5|7771.5|7775.9|7772.9|7773.2|7770.2|0
1752472800000|2025-07-14 06:00:00|7775|7771|7768.3|7766.3|7777.5|7775.5|7764.7|7762.7|660
1752473100000|2025-07-14 06:05:00|7768|7766|7760.1|7758.1|7769.8|7767.8|7758.7|7756.7|151
1752473400000|2025-07-14 06:10:00|7760.4|7758.4|7761.4|7759.4|7762.1|7760.1|7757.8|7755.8|61
1752473700000|2025-07-14 06:15:00|7761.3|7759.3|7760.3|7758.3|7761.4|7759.4|7757|7755|53
1752474000000|2025-07-14 06:20:00|7760.5|7758.5|7760.9|7758.9|7761.4|7759.4|7758|7756|38
1752474300000|2025-07-14 06:25:00|7761.1|7759.1|7763.7|7761.7|7764.4|7762.4|7760.6|7758.6|76
1752474600000|2025-07-14 06:30:00|7763.4|7761.4|7766.1|7764.1|7766.1|7764.1|7762.9|7760.9|71
1752474900000|2025-07-14 06:35:00|7766.3|7764.3|7770.4|7768.4|7771.7|7769.7|7765.3|7763.3|88
1752475200000|2025-07-14 06:40:00|7770.1|7768.1|7766.1|7764.1|7770.4|7768.4|7765.7|7763.7|71
1752475500000|2025-07-14 06:45:00|7766.4|7764.4|7760.5|7758.5|7766.4|7764.4|7760.5|7758.5|78
1752475800000|2025-07-14 06:50:00|7760.4|7758.4|7759.9|7757.9|7761.7|7759.7|7758.1|7756.1|110
1752476100000|2025-07-14 06:55:00|7760.2|7758.2|7774.5|7772.5|7775.6|7773.6|7759.9|7757.9|305
1752476400000|2025-07-14 07:00:00|7774.4|7773.4|7768.9|7767.9|7779.3|7778.3|7765.3|7764.3|970
1752476700000|2025-07-14 07:05:00|7769.2|7768.2|7770.7|7769.7|7774.4|7773.4|7764|7763|517
1752477000000|2025-07-14 07:10:00|7770.9|7769.9|7783.4|7782.4|7787.1|7786.1|7770.7|7769.7|474
1752477300000|2025-07-14 07:15:00|7783.3|7782.3|7785.3|7784.3|7789.6|7788.6|7781.7|7780.7|350
1752477600000|2025-07-14 07:20:00|7785|7784|7777.7|7776.7|7787.8|7786.8|7775.7|7774.7|355
1752477900000|2025-07-14 07:25:00|7777.5|7776.5|7779.2|7778.2|7781.2|7780.2|7775.9|7774.9|300
1752478200000|2025-07-14 07:30:00|7779.8|7778.8|7785.2|7784.2|7787.1|7786.1|7779.5|7778.5|289
1752478500000|2025-07-14 07:35:00|7786.2|7785.2|7790.3|7789.3|7791.3|7790.3|7784.9|7783.9|376
1752478800000|2025-07-14 07:40:00|7789.7|7788.7|7793.3|7792.3|7794.2|7793.2|7788.3|7787.3|240
1752479100000|2025-07-14 07:45:00|7792.8|7791.8|7788.7|7787.7|7793|7792|7788.3|7787.3|235
1752479400000|2025-07-14 07:50:00|7789|7788|7790.3|7789.3|7793.2|7792.2|7787.9|7786.9|275
1752479700000|2025-07-14 07:55:00|7790.4|7789.4|7788.8|7787.8|7790.7|7789.7|7786.7|7785.7|189
1752480000000|2025-07-14 08:00:00|7788.7|7787.7|7783.3|7782.3|7789.1|7788.1|7779.9|7778.9|287
1752480300000|2025-07-14 08:05:00|7783.1|7782.1|7775.2|7774.2|7784.2|7783.2|7775.2|7774.2|592
1752480600000|2025-07-14 08:10:00|7775.8|7774.8|7781|7780|7781.2|7780.2|7774|7773|358
1752480900000|2025-07-14 08:15:00|7780.7|7779.7|7782.9|7781.9|7786.8|7785.8|7780.7|7779.7|224
1752481200000|2025-07-14 08:20:00|7782.2|7781.2|7780.2|7779.2|7782.9|7781.9|7778|7777|1153
1752481500000|2025-07-14 08:25:00|7780|7779|7783.4|7782.4|7783.9|7782.9|7779.9|7778.9|314
1752481800000|2025-07-14 08:30:00|7783.5|7782.5|7782|7781|7786.4|7785.4|7780|7779|367
1752482100000|2025-07-14 08:35:00|7782.3|7781.3|7784.1|7783.1|7785.8|7784.8|7781.3|7780.3|192
1752482400000|2025-07-14 08:40:00|7783.7|7782.7|7786.9|7785.9|7788.3|7787.3|7783.7|7782.7|176
1752482700000|2025-07-14 08:45:00|7787.2|7786.2|7786.1|7785.1|7788.6|7787.6|7782.3|7781.3|166
1752483000000|2025-07-14 08:50:00|7786.5|7785.5|7788|7787|7790.5|7789.5|7785.4|7784.4|129
1752483300000|2025-07-14 08:55:00|7788.3|7787.3|7788.1|7787.1|7791.3|7790.3|7786.6|7785.6|3181
1752483600000|2025-07-14 09:00:00|7788|7787|7787.4|7786.4|7788.7|7787.7|7783.5|7782.5|600
1752483900000|2025-07-14 09:05:00|7787.7|7786.7|7791.6|7790.6|7792.2|7791.2|7786.6|7785.6|171
1752484200000|2025-07-14 09:10:00|7791.4|7790.4|7795.4|7794.4|7796.3|7795.3|7790.6|7789.6|189
1752484500000|2025-07-14 09:15:00|7795.6|7794.6|7796.8|7795.8|7797.4|7796.4|7794.3|7793.3|209
1752484800000|2025-07-14 09:20:00|7796.5|7795.5|7794.4|7793.4|7798.8|7797.8|7794.4|7793.4|205
1752485100000|2025-07-14 09:25:00|7794.7|7793.7|7795.4|7794.4|7797.2|7796.2|7794.3|7793.3|249
1752485400000|2025-07-14 09:30:00|7795.9|7794.9|7791.6|7790.6|7797.1|7796.1|7790.4|7789.4|338
1752485700000|2025-07-14 09:35:00|7791.4|7790.4|7789.8|7788.8|7792.2|7791.2|7788.6|7787.6|130
1752486000000|2025-07-14 09:40:00|7790.2|7789.2|7790.7|7789.7|7790.9|7789.9|7788.8|7787.8|2164
1752486300000|2025-07-14 09:45:00|7790.9|7789.9|7790.8|7789.8|7792.3|7791.3|7789.2|7788.2|627
1752486600000|2025-07-14 09:50:00|7790.4|7789.4|7792.8|7791.8|7792.8|7791.8|7789.9|7788.9|130
1752486900000|2025-07-14 09:55:00|7793|7792|7795.4|7794.4|7796.3|7795.3|7792.3|7791.3|176
1752487200000|2025-07-14 10:00:00|7795.2|7794.2|7799.4|7798.4|7800.4|7799.4|7794.7|7793.7|164
1752487500000|2025-07-14 10:05:00|7799.6|7798.6|7797.3|7796.3|7801.1|7800.1|7796.3|7795.3|271
1752487800000|2025-07-14 10:10:00|7797.2|7796.2|7798.6|7797.6|7798.8|7797.8|7796.7|7795.7|133
1752488100000|2025-07-14 10:15:00|7798.8|7797.8|7798|7797|7800.7|7799.7|7798|7797|175
1752488400000|2025-07-14 10:20:00|7798.3|7797.3|7797.3|7796.3|7799.8|7798.8|7794.9|7793.9|145
1752488700000|2025-07-14 10:25:00|7797.5|7796.5|7796.8|7795.8|7798.9|7797.9|7795.7|7794.7|126
1752489000000|2025-07-14 10:30:00|7797.1|7796.1|7794.2|7793.2|7797.8|7796.8|7793.2|7792.2|156
1752489300000|2025-07-14 10:35:00|7794|7793|7795.3|7794.3|7795.5|7794.5|7791.3|7790.3|127
1752489600000|2025-07-14 10:40:00|7795.5|7794.5|7795.5|7794.5|7797.5|7796.5|7794.4|7793.4|103
1752489900000|2025-07-14 10:45:00|7795.8|7794.8|7790.3|7789.3|7796.7|7795.7|7789.8|7788.8|1102
1752490200000|2025-07-14 10:50:00|7789.9|7788.9|7789.6|7788.6|7791|7790|7787.7|7786.7|143
1752490500000|2025-07-14 10:55:00|7789.3|7788.3|7792.7|7791.7|7794.6|7793.6|7789.1|7788.1|76
1752490800000|2025-07-14 11:00:00|7792.4|7791.4|7795.4|7794.4|7796.5|7795.5|7792.4|7791.4|164
1752491100000|2025-07-14 11:05:00|7795.2|7794.2|7789.4|7788.4|7795.7|7794.7|7788.1|7787.1|206
1752491400000|2025-07-14 11:10:00|7789.7|7788.7|7788.4|7787.4|7791.2|7790.2|7786.6|7785.6|130
1752491700000|2025-07-14 11:15:00|7787.9|7786.9|7788|7787|7788.3|7787.3|7782.1|7781.1|148
1752492000000|2025-07-14 11:20:00|7787.9|7786.9|7784.9|7783.9|7788.2|7787.2|7782.7|7781.7|139
1752492300000|2025-07-14 11:25:00|7784.7|7783.7|7786.3|7785.3|7787.6|7786.6|7784.7|7783.7|118
1752492600000|2025-07-14 11:30:00|7786.1|7785.1|7789.9|7788.9|7789.9|7788.9|7783.3|7782.3|157
1752492900000|2025-07-14 11:35:00|7789.7|7788.7|7793.3|7792.3|7795.3|7794.3|7788.8|7787.8|174
1752493200000|2025-07-14 11:40:00|7793.1|7792.1|7795.1|7794.1|7795.6|7794.6|7792.3|7791.3|192
1752493500000|2025-07-14 11:45:00|7795.3|7794.3|7793.1|7792.1|7796.6|7795.6|7790.9|7789.9|607
1752493800000|2025-07-14 11:50:00|7793.5|7792.5|7795.6|7794.6|7795.8|7794.8|7792.4|7791.4|211
1752494100000|2025-07-14 11:55:00|7795.9|7794.9|7796.3|7795.3|7798|7797|7794.8|7793.8|130
1752494400000|2025-07-14 12:00:00|7796.2|7795.2|7798.2|7797.2|7798.9|7797.9|7794.7|7793.7|147
1752494700000|2025-07-14 12:05:00|7797.9|7796.9|7800.2|7799.2|7800.8|7799.8|7797.9|7796.9|150
1752495000000|2025-07-14 12:10:00|7800.3|7799.3|7802.7|7801.7|7803.3|7802.3|7800.3|7799.3|112
1752495300000|2025-07-14 12:15:00|7802.5|7801.5|7798.9|7797.9|7803|7802|7798.9|7797.9|217
1752495600000|2025-07-14 12:20:00|7799.2|7798.2|7796|7795|7800.7|7799.7|7795.4|7794.4|131
1752495900000|2025-07-14 12:25:00|7795.7|7794.7|7796.7|7795.7|7798.8|7797.8|7793.9|7792.9|140
1752496200000|2025-07-14 12:30:00|7797.1|7796.1|7796.3|7795.3|7800.1|7799.1|7795.2|7794.2|161
1752496500000|2025-07-14 12:35:00|7796|7795|7795|7794|7796.8|7795.8|7792.4|7791.4|165
1752496800000|2025-07-14 12:40:00|7795.1|7794.1|7794.2|7793.2|7798.9|7797.9|7793.5|7792.5|158
1752497100000|2025-07-14 12:45:00|7794|7793|7792.8|7791.8|7796|7795|7792.1|7791.1|175
1752497400000|2025-07-14 12:50:00|7792.6|7791.6|7794.2|7793.2|7795.4|7794.4|7792.6|7791.6|277
1752497700000|2025-07-14 12:55:00|7793.9|7792.9|7788.6|7787.6|7794.2|7793.2|7786.6|7785.6|175
1752498000000|2025-07-14 13:00:00|7788.7|7787.7|7784.1|7783.1|7790.4|7789.4|7783.9|7782.9|200
1752498300000|2025-07-14 13:05:00|7783.9|7782.9|7788.2|7787.2|7789|7788|7781|7780|237
1752498600000|2025-07-14 13:10:00|7787.7|7786.7|7789.1|7788.1|7790.8|7789.8|7786.3|7785.3|227
1752498900000|2025-07-14 13:15:00|7789.4|7788.4|7784|7783|7789.4|7788.4|7782.4|7781.4|181
1752499200000|2025-07-14 13:20:00|7784.5|7783.5|7787.5|7786.5|7789.7|7788.7|7784.2|7783.2|155
1752499500000|2025-07-14 13:25:00|7787.7|7786.7|7786.4|7785.4|7789.2|7788.2|7785.7|7784.7|161
1752499800000|2025-07-14 13:30:00|7786.3|7785.3|7789.6|7788.6|7790.9|7789.9|7782.7|7781.7|280
1752500100000|2025-07-14 13:35:00|7789.4|7788.4|7790.8|7789.8|7793|7792|7787.8|7786.8|318
1752500400000|2025-07-14 13:40:00|7790.5|7789.5|7790.6|7789.6|7791.9|7790.9|7786|7785|319
1752500700000|2025-07-14 13:45:00|7790.4|7789.4|7794.5|7793.5|7796.2|7795.2|7790.3|7789.3|407
1752501000000|2025-07-14 13:50:00|7794.8|7793.8|7792.4|7791.4|7796.2|7795.2|7791.2|7790.2|1247
1752501300000|2025-07-14 13:55:00|7792.7|7791.7|7791.2|7790.2|7793.2|7792.2|7787.9|7786.9|245
1752501600000|2025-07-14 14:00:00|7791.4|7790.4|7790.5|7789.5|7793|7792|7787|7786|316
1752501900000|2025-07-14 14:05:00|7790.8|7789.8|7792.1|7791.1|7793.5|7792.5|7788|7787|1400
1752502200000|2025-07-14 14:10:00|7791.6|7790.6|7796|7795|7796|7795|7789.8|7788.8|191
1752502500000|2025-07-14 14:15:00|7796.2|7795.2|7799.3|7798.3|7801.2|7800.2|7795.2|7794.2|210
1752502800000|2025-07-14 14:20:00|7799.1|7798.1|7800.5|7799.5|7802.7|7801.7|7798.5|7797.5|237
1752503100000|2025-07-14 14:25:00|7800.7|7799.7|7789|7788|7800.7|7799.7|7789|7788|781
1752503400000|2025-07-14 14:30:00|7789.3|7788.3|7794.6|7793.6|7795|7794|7788.1|7787.1|171
1752503700000|2025-07-14 14:35:00|7794.9|7793.9|7795.4|7794.4|7796.5|7795.5|7793.9|7792.9|243
1752504000000|2025-07-14 14:40:00|7795|7794|7794.6|7793.6|7798.7|7797.7|7794.1|7793.1|401
1752504300000|2025-07-14 14:45:00|7794.8|7793.8|7795.7|7794.7|7797.6|7796.6|7794|7793|252
1752504600000|2025-07-14 14:50:00|7795.8|7794.8|7795.6|7794.6|7798.6|7797.6|7794.7|7793.7|194
1752504900000|2025-07-14 14:55:00|7795.4|7794.4|7794.3|7793.3|7797.9|7796.9|7794.3|7793.3|210
1752505200000|2025-07-14 15:00:00|7794.4|7793.4|7798.1|7797.1|7799.7|7798.7|7792.4|7791.4|296
1752505500000|2025-07-14 15:05:00|7798.4|7797.4|7799.6|7798.6|7800.4|7799.4|7797.4|7796.4|350
1752505800000|2025-07-14 15:10:00|7799.3|7798.3|7802.8|7801.8|7803.3|7802.3|7799.1|7798.1|768
1752506100000|2025-07-14 15:15:00|7803.1|7802.1|7798.8|7797.8|7803.1|7802.1|7797.9|7796.9|252
1752506400000|2025-07-14 15:20:00|7798.9|7797.9|7805.1|7804.1|7806.7|7805.7|7798.9|7797.9|444
1752506700000|2025-07-14 15:25:00|7804.9|7803.9|7810|7809|7810.5|7809.5|7804.7|7803.7|596
1752507000000|2025-07-14 15:30:00|7810.7|7808.7|7809.2|7807.2|7812.1|7810.1|7806|7804|1003
1752507300000|2025-07-14 15:35:00|7808.7|7806.7|7804.5|7802.5|7810.3|7808.3|7802|7800|1575
1752507600000|2025-07-14 15:40:00|7804.7|7802.7|7806.5|7804.5|7809.1|7807.1|7804.1|7802.1|670
1752507900000|2025-07-14 15:45:00|7806.3|7804.3|7806.8|7804.8|7808.7|7806.7|7803.4|7801.4|356
1752508200000|2025-07-14 15:50:00|7806.6|7804.6|7808.2|7806.2|7809.2|7807.2|7806.6|7804.6|1157
1752508500000|2025-07-14 15:55:00|7808.5|7806.5|7807.7|7805.7|7809.3|7807.3|7807|7805|59
1752508800000|2025-07-14 16:00:00|7808|7806|7812.6|7810.6|7814.4|7812.4|7807.2|7805.2|45
1752509100000|2025-07-14 16:05:00|7812.3|7810.3|7812.6|7810.6|7813.8|7811.8|7811.1|7809.1|43
1752509400000|2025-07-14 16:10:00|7812.8|7810.8|7810.2|7808.2|7813.6|7811.6|7804.6|7802.6|155
1752509700000|2025-07-14 16:15:00|7810.4|7808.4|7809.4|7807.4|7810.5|7808.5|7808.2|7806.2|24
1752510000000|2025-07-14 16:20:00|7809.1|7807.1|7811.2|7809.2|7811.7|7809.7|7808.9|7806.9|22
1752510300000|2025-07-14 16:25:00|7810.9|7808.9|7809.4|7807.4|7812.2|7810.2|7808.8|7806.8|44
1752510600000|2025-07-14 16:30:00|7809.2|7807.2|7810.6|7808.6|7810.8|7808.8|7807.9|7805.9|26
1752510900000|2025-07-14 16:35:00|7810.9|7808.9|7812.1|7810.1|7813|7811|7810.9|7808.9|27
1752511200000|2025-07-14 16:40:00|7812.4|7810.4|7811.8|7809.8|7815.2|7813.2|7811.8|7809.8|51
1752511500000|2025-07-14 16:45:00|7812.1|7810.1|7814.4|7812.4|7814.9|7812.9|7812.1|7810.1|18
1752511800000|2025-07-14 16:50:00|7814.5|7812.5|7815.9|7813.9|7816.6|7814.6|7814.3|7812.3|36
1752512100000|2025-07-14 16:55:00|7815.7|7813.7|7815.6|7813.6|7816.4|7814.4|7815.4|7813.4|20
1752512400000|2025-07-14 17:00:00|7815.9|7813.9|7818.2|7816.2|7818.5|7816.5|7815.9|7813.9|36
1752512700000|2025-07-14 17:05:00|7818.1|7816.1|7817.1|7815.1|7818.1|7816.1|7816.7|7814.7|12
1752513000000|2025-07-14 17:10:00|7817.3|7815.3|7819.1|7817.1|7819.1|7817.1|7816.3|7814.3|15
1752513300000|2025-07-14 17:15:00|7818.8|7816.8|7819.6|7817.6|7820.9|7818.9|7817.6|7815.6|27
1752513600000|2025-07-14 17:20:00|7819.3|7817.3|7818.2|7816.2|7819.3|7817.3|7816.8|7814.8|10
1752513900000|2025-07-14 17:25:00|7818.1|7816.1|7819.3|7817.3|7819.5|7817.5|7817.6|7815.6|16
1752514200000|2025-07-14 17:30:00|7819|7817|7819.1|7817.1|7820.9|7818.9|7818.6|7816.6|10
1752514500000|2025-07-14 17:35:00|7818.8|7816.8|7819.7|7817.7|7820.4|7818.4|7818.4|7816.4|9
1752514800000|2025-07-14 17:40:00|7820|7818|7820.3|7818.3|7820.8|7818.8|7819.1|7817.1|26
1752515100000|2025-07-14 17:45:00|7820.5|7818.5|7820.2|7818.2|7820.9|7818.9|7818.9|7816.9|22
1752515400000|2025-07-14 17:50:00|7819.9|7817.9|7822.2|7820.2|7822.7|7820.7|7819.9|7817.9|13
1752515700000|2025-07-14 17:55:00|7822.3|7820.3|7820.4|7818.4|7823.1|7821.1|7820.4|7818.4|22
1752516000000|2025-07-14 18:00:00|7819.9|7817.9|7822.7|7820.7|7822.7|7820.7|7819.9|7817.9|41
1752516300000|2025-07-14 18:05:00|7822.9|7820.9|7822.4|7820.4|7823.2|7821.2|7821.6|7819.6|44
1752516600000|2025-07-14 18:10:00|7822.7|7820.7|7823.4|7821.4|7823.7|7821.7|7821.2|7819.2|25
1752516900000|2025-07-14 18:15:00|7823.2|7821.2|7822.4|7820.4|7823.4|7821.4|7822.2|7820.2|14
1752517200000|2025-07-14 18:20:00|7822.7|7820.7|7822.7|7820.7|7823.8|7821.8|7822.4|7820.4|14
1752517500000|2025-07-14 18:25:00|7822.9|7820.9|7822.6|7820.6|7823.7|7821.7|7822.3|7820.3|17
1752517800000|2025-07-14 18:30:00|7822.8|7820.8|7824.1|7822.1|7824.7|7822.7|7822.8|7820.8|28
1752518100000|2025-07-14 18:35:00|7823.8|7821.8|7821.6|7819.6|7824.1|7822.1|7821.6|7819.6|17
1752518400000|2025-07-14 18:40:00|7821.3|7819.3|7823.1|7821.1|7823.1|7821.1|7821.1|7819.1|12
1752518700000|2025-07-14 18:45:00|7823.2|7821.2|7822.1|7820.1|7823.2|7821.2|7821.1|7819.1|17
1752519000000|2025-07-14 18:50:00|7822.3|7820.3|7821.6|7819.6|7822.6|7820.6|7821.6|7819.6|10
1752519300000|2025-07-14 18:55:00|7821.8|7819.8|7821.4|7819.4|7822.1|7820.1|7820.6|7818.6|16
1752519600000|2025-07-14 19:00:00|7821.5|7819.5|7822|7820|7823.5|7821.5|7821.4|7819.4|25
1752519900000|2025-07-14 19:05:00|7821.8|7819.8|7821.3|7819.3|7822.8|7820.8|7820.1|7818.1|18
1752520200000|2025-07-14 19:10:00|7821.1|7819.1|7822.7|7820.7|7822.9|7820.9|7820.7|7818.7|24
1752520500000|2025-07-14 19:15:00|7822.4|7820.4|7821.4|7819.4|7822.4|7820.4|7821.2|7819.2|38
1752520800000|2025-07-14 19:20:00|7821.7|7819.7|7820.7|7818.7|7821.9|7819.9|7819.2|7817.2|62
1752521100000|2025-07-14 19:25:00|7820.4|7818.4|7820.2|7818.2|7822.2|7820.2|7820.2|7818.2|47
1752521400000|2025-07-14 19:30:00|7819.9|7817.9|7818.2|7816.2|7819.9|7817.9|7817.7|7815.7|49
1752521700000|2025-07-14 19:35:00|7817.9|7815.9|7817.4|7815.4|7818.4|7816.4|7816.4|7814.4|65
1752522000000|2025-07-14 19:40:00|7817.7|7815.7|7817.9|7815.9|7818.7|7816.7|7816.7|7814.7|21
1752522300000|2025-07-14 19:45:00|7818.2|7816.2|7822.4|7820.4|7822.7|7820.7|7816.3|7814.3|83
1752522600000|2025-07-14 19:50:00|7822.2|7820.2|7820.1|7818.1|7824.7|7822.7|7820.1|7818.1|59
1752522900000|2025-07-14 19:55:00|7820.6|7818.6|7820.9|7818.9|7823.2|7821.2|7818.9|7816.9|119
1752523200000|2025-07-14 20:00:00|7824|7820|7820.3|7816.3|7825.1|7821.1|7820.2|7816.2|10169
1752523500000|2025-07-14 20:05:00|7820.7|7816.7|7820.3|7816.3|7821.1|7817.1|7820.1|7816.1|0
1752523800000|2025-07-14 20:10:00|7820.1|7816.1|7820.3|7816.3|7821.5|7817.5|7819.3|7815.3|0
1752524100000|2025-07-14 20:15:00|7820.1|7816.1|7820.7|7816.7|7821.1|7817.1|7818.6|7814.6|0
1752524400000|2025-07-14 20:20:00|7821.1|7817.1|7820.3|7816.3|7821.5|7817.5|7820|7816|0
1752524700000|2025-07-14 20:25:00|7820|7816|7818.6|7814.6|7820.3|7816.3|7818.2|7814.2|0
1752525000000|2025-07-14 20:30:00|7818.9|7814.9|7819.1|7815.1|7819.9|7815.9|7818.6|7814.6|0
1752525300000|2025-07-14 20:35:00|7818.7|7814.7|7819.1|7815.1|7819.9|7815.9|7818.7|7814.7|0
1752525600000|2025-07-14 20:40:00|7819.5|7815.5|7820.6|7816.6|7820.9|7816.9|7819.5|7815.5|0
1752525900000|2025-07-14 20:45:00|7820.5|7816.5|7820.9|7816.9|7821.3|7817.3|7819.5|7815.5|0
1752526200000|2025-07-14 20:50:00|7820.5|7816.5|7820.9|7816.9|7820.9|7816.9|7819.5|7815.5|0
1752526500000|2025-07-14 20:55:00|7820.5|7816.5|7821.8|7817.8|7822.3|7818.3|7820.5|7816.5|0
1752526800000|2025-07-14 21:00:00|7821.7|7817.7|7820|7816|7821.7|7817.7|7820|7816|0
1752527100000|2025-07-14 21:05:00|7820.2|7816.2|7820.5|7816.5|7820.9|7816.9|7820.1|7816.1|0
1752527400000|2025-07-14 21:10:00|7821.3|7817.3|7821.4|7817.4|7821.4|7817.4|7821.3|7817.3|0
1752528000000|2025-07-14 21:20:00|7821.5|7817.5|7821.1|7817.1|7821.5|7817.5|7821.1|7817.1|0
1752528600000|2025-07-14 21:30:00|7821.2|7817.2|7820.5|7816.5|7821.2|7817.2|7819.8|7815.8|0
1752528900000|2025-07-14 21:35:00|7819.8|7815.8|7820.9|7816.9|7820.9|7816.9|7819.4|7815.4|0
1752529200000|2025-07-14 21:40:00|7820.7|7816.7|7822.6|7818.6|7822.7|7818.7|7820.7|7816.7|0
1752529500000|2025-07-14 21:45:00|7822.8|7818.8|7822.3|7818.3|7824|7820|7822.2|7818.2|0
1752529800000|2025-07-14 21:50:00|7823|7819|7822.2|7818.2|7823.1|7819.1|7821.8|7817.8|0
1752530100000|2025-07-14 21:55:00|7822.3|7818.3|7821.8|7817.8|7822.6|7818.6|7821.6|7817.6|0
1752530400000|2025-07-14 22:00:00|7821.5|7817.5|7816.4|7812.4|7821.5|7817.5|7815.6|7811.6|0
1752530700000|2025-07-14 22:05:00|7816.5|7812.5|7815.7|7811.7|7817.9|7813.9|7815.7|7811.7|0
1752531000000|2025-07-14 22:10:00|7815.6|7811.6|7817.1|7813.1|7818.2|7814.2|7814.7|7810.7|0
1752531300000|2025-07-14 22:15:00|7817|7813|7814.5|7810.5|7817.1|7813.1|7813.7|7809.7|0
1752531600000|2025-07-14 22:20:00|7814.3|7810.3|7813.3|7809.3|7814.7|7810.7|7813.3|7809.3|0
1752531900000|2025-07-14 22:25:00|7813|7809|7811.7|7807.7|7813.3|7809.3|7811.1|7807.1|0
1752532200000|2025-07-14 22:30:00|7812|7808|7811.7|7807.7|7813|7809|7811.3|7807.3|0
1752532500000|2025-07-14 22:35:00|7811.8|7807.8|7812.5|7808.5|7812.5|7808.5|7810.9|7806.9|0
1752532800000|2025-07-14 22:40:00|7812.3|7808.3|7812.5|7808.5|7813|7809|7811.8|7807.8|0
1752533100000|2025-07-14 22:45:00|7812.1|7808.1|7813.3|7809.3|7813.7|7809.7|7812.1|7808.1|0
1752533400000|2025-07-14 22:50:00|7813.4|7809.4|7813.7|7809.7|7815.1|7811.1|7813.3|7809.3|0
1752533700000|2025-07-14 22:55:00|7813.3|7809.3|7811.5|7807.5|7813.3|7809.3|7811.1|7807.1|0
1752534000000|2025-07-14 23:00:00|7811.7|7807.7|7811|7807|7812.1|7808.1|7810.4|7806.4|0
1752534300000|2025-07-14 23:05:00|7810.9|7806.9|7811|7807|7811.4|7807.4|7810.3|7806.3|0
1752534600000|2025-07-14 23:10:00|7810.9|7806.9|7811|7807|7811.3|7807.3|7810.4|7806.4|0
1752534900000|2025-07-14 23:15:00|7811.4|7807.4|7812.5|7808.5|7812.5|7808.5|7810.8|7806.8|0
1752535200000|2025-07-14 23:20:00|7812.6|7808.6|7812.8|7808.8|7812.8|7808.8|7812.1|7808.1|0
1752535500000|2025-07-14 23:25:00|7812.6|7808.6|7814.4|7810.4|7815|7811|7812.1|7808.1|0
1752535800000|2025-07-14 23:30:00|7814.5|7810.5|7814.7|7810.7|7815|7811|7814|7810|0
1752536100000|2025-07-14 23:35:00|7814.5|7810.5|7815.1|7811.1|7816|7812|7814.4|7810.4|0
1752536400000|2025-07-14 23:40:00|7814.8|7810.8|7814.4|7810.4|7815.4|7811.4|7814.1|7810.1|0
1752536700000|2025-07-14 23:45:00|7814.1|7810.1|7814.7|7810.7|7815.1|7811.1|7813.8|7809.8|0
1752537000000|2025-07-14 23:50:00|7815.1|7811.1|7816.9|7812.9|7817.5|7813.5|7815.1|7811.1|0
1752537300000|2025-07-14 23:55:00|7817.2|7813.2|7816.6|7812.6|7818.1|7814.1|7816.6|7812.6|0
1752537600000|2025-07-15 00:00:00|7816.9|7812.9|7819|7815|7819.8|7815.8|7813.3|7809.3|0
1752537900000|2025-07-15 00:05:00|7818.9|7814.9|7818.2|7814.2|7819.1|7815.1|7817.3|7813.3|0
1752538200000|2025-07-15 00:10:00|7818.1|7814.1|7823.2|7819.2|7823.6|7819.6|7817.6|7813.6|0
1752538500000|2025-07-15 00:15:00|7822.9|7818.9|7822.4|7819.4|7825.5|7822|7819.9|7816.9|0
1752538800000|2025-07-15 00:20:00|7822.3|7819.3|7821|7818|7822.3|7819.3|7819.7|7816.7|0
1752539100000|2025-07-15 00:25:00|7820.9|7817.9|7819.7|7816.7|7821|7818|7819.7|7816.7|0
1752539400000|2025-07-15 00:30:00|7819.6|7816.6|7818.4|7815.4|7819.7|7816.7|7817.1|7814.1|0
1752539700000|2025-07-15 00:35:00|7817.7|7814.7|7817.1|7814.1|7818.4|7815.4|7817.1|7814.1|0
1752540000000|2025-07-15 00:40:00|7816.5|7813.5|7814.7|7811.7|7816.5|7813.5|7814.7|7811.7|0
1752540300000|2025-07-15 00:45:00|7815.4|7812.4|7816|7813|7816|7813|7814.7|7811.7|0
1752540600000|2025-07-15 00:50:00|7814.7|7811.7|7816|7813|7816|7813|7814.7|7811.7|0
1752540900000|2025-07-15 00:55:00|7815.3|7812.3|7814.7|7811.7|7816|7813|7814.7|7811.7|0
1752541200000|2025-07-15 01:00:00|7813.4|7810.4|7812|7809|7813.4|7810.4|7812|7809|0
1752541500000|2025-07-15 01:05:00|7813.3|7810.3|7813.3|7810.3|7813.3|7810.3|7813.3|7810.3|0
1752541800000|2025-07-15 01:10:00|7814.6|7811.6|7814.6|7811.6|7814.6|7811.6|7814.6|7811.6|0
1752542400000|2025-07-15 01:20:00|7815.9|7812.9|7814.6|7811.6|7815.9|7812.9|7814.6|7811.6|0
1752543000000|2025-07-15 01:30:00|7815.2|7812.2|7814.6|7811.6|7815.2|7812.2|7814.6|7811.6|0
1752543300000|2025-07-15 01:35:00|7815.8|7812.8|7817.2|7814.2|7818.5|7815.5|7815.8|7812.8|0
1752543600000|2025-07-15 01:40:00|7817.8|7814.8|7827.8|7824.8|7827.8|7824.8|7817.2|7814.2|0
1752543900000|2025-07-15 01:45:00|7829.1|7826.1|7830.9|7827.9|7832.1|7829.1|7825.5|7822.5|0
1752544200000|2025-07-15 01:50:00|7830.8|7827.8|7841.2|7838.2|7846.2|7843.2|7830.8|7827.8|0
1752544500000|2025-07-15 01:55:00|7841.1|7838.1|7831.1|7828.1|7841.1|7838.1|7828.5|7825.5|0
1752544800000|2025-07-15 02:00:00|7831.7|7828.7|7823.5|7820.5|7832.6|7829.6|7823.5|7820.5|0
1752545100000|2025-07-15 02:05:00|7822.9|7819.9|7824.1|7821.1|7827.4|7824.4|7820.9|7817.9|0
1752545400000|2025-07-15 02:10:00|7823.5|7820.5|7828.6|7825.6|7829.9|7826.9|7823.5|7820.5|0
1752545700000|2025-07-15 02:15:00|7827.3|7824.3|7824.6|7821.6|7827.4|7824.4|7824.6|7821.6|0
1752546000000|2025-07-15 02:20:00|7824.5|7821.5|7825.7|7822.7|7826.4|7823.4|7823.3|7820.3|0
1752546300000|2025-07-15 02:25:00|7825.8|7822.8|7825.6|7822.6|7826.9|7823.9|7821.8|7818.8|0
1752546600000|2025-07-15 02:30:00|7824.4|7821.4|7821.6|7818.6|7824.4|7821.4|7819.7|7816.7|0
1752546900000|2025-07-15 02:35:00|7820.9|7817.9|7819|7816|7822.9|7819.9|7819|7816|0
1752547200000|2025-07-15 02:40:00|7818.4|7815.4|7820.3|7817.3|7820.4|7817.4|7817.7|7814.7|0
1752547500000|2025-07-15 02:45:00|7819.7|7816.7|7817.7|7814.7|7820.3|7817.3|7817.7|7814.7|0
1752547800000|2025-07-15 02:50:00|7817.6|7814.6|7819|7816|7819|7816|7816.4|7813.4|0
1752548100000|2025-07-15 02:55:00|7817.7|7814.7|7820.3|7817.3|7820.3|7817.3|7817.7|7814.7|0
1752548400000|2025-07-15 03:00:00|7820.2|7817.2|7820.2|7817.2|7820.3|7817.3|7818.9|7815.9|0
1752548700000|2025-07-15 03:05:00|7819.6|7816.6|7818.9|7815.9|7820.2|7817.2|7817.6|7814.6|0
1752549000000|2025-07-15 03:10:00|7818.3|7815.3|7817.7|7814.7|7819.6|7816.6|7817.6|7814.6|0
1752549300000|2025-07-15 03:15:00|7817.8|7814.8|7817.8|7814.8|7819.1|7816.1|7816.5|7813.5|0
1752549600000|2025-07-15 03:20:00|7819.1|7816.1|7821.7|7818.7|7821.7|7818.7|7819.1|7816.1|0
1752549900000|2025-07-15 03:25:00|7821.1|7818.1|7823|7820|7824.3|7821.3|7821.1|7818.1|0
1752550200000|2025-07-15 03:30:00|7823.1|7820.1|7824.2|7821.2|7824.3|7821.3|7823|7820|0
1752550500000|2025-07-15 03:35:00|7823|7820|7821.8|7818.8|7824.3|7821.3|7821.8|7818.8|0
1752550800000|2025-07-15 03:40:00|7823.1|7820.1|7821.8|7818.8|7823.1|7820.1|7820.5|7817.5|0
1752551100000|2025-07-15 03:45:00|7821.1|7818.1|7821.8|7818.8|7821.8|7818.8|7820.4|7817.4|0
1752551400000|2025-07-15 03:50:00|7821.7|7818.7|7817.9|7814.9|7821.8|7818.8|7817.9|7814.9|0
1752551700000|2025-07-15 03:55:00|7819.2|7816.2|7819.2|7816.2|7819.8|7816.8|7819.2|7816.2|0
1752552000000|2025-07-15 04:00:00|7819.8|7816.8|7821.7|7818.7|7821.8|7818.8|7819.2|7816.2|0
1752552300000|2025-07-15 04:05:00|7821.1|7818.1|7824.3|7821.3|7825.5|7822.5|7820.5|7817.5|0
1752552600000|2025-07-15 04:10:00|7823|7820|7824.3|7821.3|7824.3|7821.3|7823|7820|0
1752552900000|2025-07-15 04:15:00|7823|7820|7824.3|7821.3|7824.3|7821.3|7823|7820|0
1752553200000|2025-07-15 04:20:00|7824.4|7821.4|7824.4|7821.4|7824.4|7821.4|7824.3|7821.3|0
1752553500000|2025-07-15 04:25:00|7824.3|7821.3|7825.6|7822.6|7826.3|7823.3|7823.1|7820.1|0
1752553800000|2025-07-15 04:30:00|7825.7|7822.7|7825.7|7822.7|7825.7|7822.7|7825.7|7822.7|0
1752554100000|2025-07-15 04:35:00|7827|7824|7828.3|7825.3|7830.2|7827.2|7827|7824|0
1752554400000|2025-07-15 04:40:00|7828.9|7825.9|7827|7824|7828.9|7825.9|7827|7824|0
1752554700000|2025-07-15 04:45:00|7826.9|7823.9|7829.6|7826.6|7830.9|7827.9|7825.7|7822.7|0
1752555000000|2025-07-15 04:50:00|7829.7|7826.7|7828.4|7825.4|7830.9|7827.9|7828.3|7825.3|0
1752555300000|2025-07-15 04:55:00|7828.3|7825.3|7830.3|7827.3|7832.2|7829.2|7828.3|7825.3|0
1752555600000|2025-07-15 05:00:00|7829.7|7826.7|7832.3|7829.3|7832.3|7829.3|7829.7|7826.7|0
1752555900000|2025-07-15 05:05:00|7833.6|7830.6|7834.8|7831.8|7834.8|7831.8|7833.4|7830.4|0
1752556200000|2025-07-15 05:10:00|7833.5|7830.5|7832|7829|7834.9|7831.9|7832|7829|0
1752556500000|2025-07-15 05:15:00|7832.7|7829.7|7832.4|7829.4|7833.6|7830.6|7830.8|7827.8|0
1752556800000|2025-07-15 05:20:00|7831.8|7828.8|7831.3|7828.3|7832.5|7829.5|7831.1|7828.1|0
1752557100000|2025-07-15 05:25:00|7831.9|7828.9|7833.4|7830.4|7834|7831|7831.3|7828.3|0
1752557400000|2025-07-15 05:30:00|7834|7831|7832.6|7829.6|7835.3|7832.3|7831.4|7828.4|0
1752557700000|2025-07-15 05:35:00|7833.3|7830.3|7832.6|7829.6|7833.9|7830.9|7832.6|7829.6|0
1752558000000|2025-07-15 05:40:00|7833.8|7830.8|7835.7|7832.7|7836.4|7833.4|7833.2|7830.2|0
1752558300000|2025-07-15 05:45:00|7836.4|7833.4|7837.6|7834.6|7837.7|7834.7|7835.1|7832.1|0
1752558600000|2025-07-15 05:50:00|7836.9|7833.9|7839.8|7836.8|7839.9|7836.9|7836.3|7833.3|0
1752558900000|2025-07-15 05:55:00|7839.2|7836.2|7838.6|7835.6|7842.4|7839.4|7837.3|7834.3|0
1752559200000|2025-07-15 06:00:00|7839.1|7835.1|7832.5|7830.5|7839.1|7835.1|7826.5|7824.5|608
1752559500000|2025-07-15 06:05:00|7832.2|7830.2|7834.3|7832.3|7837|7835|7829.1|7827.1|140
1752559800000|2025-07-15 06:10:00|7834.1|7832.1|7826.1|7824.1|7834.1|7832.1|7824.3|7822.3|76
1752560100000|2025-07-15 06:15:00|7825.9|7823.9|7827.3|7825.3|7830|7828|7824.8|7822.8|49
1752560400000|2025-07-15 06:20:00|7827|7825|7831|7829|7834|7832|7825.5|7823.5|58
1752560700000|2025-07-15 06:25:00|7830.7|7828.7|7833|7831|7833.7|7831.7|7829.7|7827.7|49
1752561000000|2025-07-15 06:30:00|7832.8|7830.8|7829.2|7827.2|7833.7|7831.7|7827.9|7825.9|44
1752561300000|2025-07-15 06:35:00|7828.9|7826.9|7826.7|7824.7|7830.9|7828.9|7826.7|7824.7|65
1752561600000|2025-07-15 06:40:00|7826.2|7824.2|7825|7823|7827.6|7825.6|7824.7|7822.7|79
1752561900000|2025-07-15 06:45:00|7824.8|7822.8|7825.2|7823.2|7825.6|7823.6|7823.1|7821.1|64
1752562200000|2025-07-15 06:50:00|7825.5|7823.5|7824.7|7822.7|7826.2|7824.2|7824.5|7822.5|69
1752562500000|2025-07-15 06:55:00|7824.2|7822.2|7824.1|7822.1|7825.4|7823.4|7821|7819|144
1752562800000|2025-07-15 07:00:00|7823.1|7823.4|7822.9|7821.9|7824.7|7823.7|7814|7813|1624
1752563100000|2025-07-15 07:05:00|7823.2|7822.2|7818.1|7817.1|7823.3|7822.3|7812.5|7811.5|1081
1752563400000|2025-07-15 07:10:00|7818.4|7817.4|7822.5|7821.5|7824.9|7823.9|7817.7|7816.7|4252
1752563700000|2025-07-15 07:15:00|7822.3|7821.3|7820.9|7819.9|7823.1|7822.1|7817.1|7816.1|270
1752564000000|2025-07-15 07:20:00|7820.7|7819.7|7821.3|7820.3|7827|7826|7819.9|7818.9|1268
1752564300000|2025-07-15 07:25:00|7821|7820|7828.1|7827.1|7828.5|7827.5|7820|7819|3059
1752564600000|2025-07-15 07:30:00|7828.2|7827.2|7823.9|7822.9|7831.1|7830.1|7821.2|7820.2|563
1752564900000|2025-07-15 07:35:00|7824.2|7823.2|7828.1|7827.1|7832.6|7831.6|7823.9|7822.9|1026
1752565200000|2025-07-15 07:40:00|7827.8|7826.8|7828.5|7827.5|7828.9|7827.9|7824.8|7823.8|191
1752565500000|2025-07-15 07:45:00|7828.8|7827.8|7829.7|7828.7|7830|7829|7824.8|7823.8|564
1752565800000|2025-07-15 07:50:00|7830|7829|7828.4|7827.4|7831.2|7830.2|7826.5|7825.5|213
1752566100000|2025-07-15 07:55:00|7828.6|7827.6|7828.2|7827.2|7832|7831|7828|7827|328
1752566400000|2025-07-15 08:00:00|7828.4|7827.4|7835.2|7834.2|7835.7|7834.7|7828.2|7827.2|374
1752566700000|2025-07-15 08:05:00|7835.5|7834.5|7832.2|7831.2|7837.3|7836.3|7829.7|7828.7|3370
1752567000000|2025-07-15 08:10:00|7831.8|7830.8|7832.4|7831.4|7836.6|7835.6|7831.8|7830.8|313
1752567300000|2025-07-15 08:15:00|7832.1|7831.1|7826.1|7825.1|7832.9|7831.9|7824.3|7823.3|1168
1752567600000|2025-07-15 08:20:00|7826.6|7825.6|7829|7828|7830|7829|7821.9|7820.9|358
1752567900000|2025-07-15 08:25:00|7828.7|7827.7|7833.4|7832.4|7834.2|7833.2|7828.7|7827.7|667
1752568200000|2025-07-15 08:30:00|7832.5|7831.5|7831.5|7830.5|7834.1|7833.1|7826.5|7825.5|794
1752568500000|2025-07-15 08:35:00|7831.3|7830.3|7829.8|7828.8|7831.3|7830.3|7828.4|7827.4|363
1752568800000|2025-07-15 08:40:00|7830.1|7829.1|7828.6|7827.6|7831.2|7830.2|7826.6|7825.6|250
1752569100000|2025-07-15 08:45:00|7828.4|7827.4|7824.8|7823.8|7829.4|7828.4|7823.2|7822.2|272
1752569400000|2025-07-15 08:50:00|7825|7824|7824.1|7823.1|7828.4|7827.4|7823.7|7822.7|242
1752569700000|2025-07-15 08:55:00|7823.9|7822.9|7820|7819|7824.4|7823.4|7819.6|7818.6|254
1752570000000|2025-07-15 09:00:00|7820.1|7819.1|7813.9|7812.9|7820.1|7819.1|7813.4|7812.4|311
1752570300000|2025-07-15 09:05:00|7813.7|7812.7|7817.9|7816.9|7818.2|7817.2|7812.2|7811.2|308
1752570600000|2025-07-15 09:10:00|7818.2|7817.2|7817.5|7816.5|7819.7|7818.7|7815.8|7814.8|225
1752570900000|2025-07-15 09:15:00|7817.6|7816.6|7816.5|7815.5|7817.6|7816.6|7813.4|7812.4|319
1752571200000|2025-07-15 09:20:00|7816.4|7815.4|7811.7|7810.7|7816.4|7815.4|7809.7|7808.7|375
1752571500000|2025-07-15 09:25:00|7811.6|7810.6|7809.7|7808.7|7812|7811|7809.2|7808.2|446
1752571800000|2025-07-15 09:30:00|7810|7809|7811.3|7810.3|7811.5|7810.5|7807.2|7806.2|474
1752572100000|2025-07-15 09:35:00|7811|7810|7809.9|7808.9|7811.3|7810.3|7806.3|7805.3|287
1752572400000|2025-07-15 09:40:00|7809.6|7808.6|7809.6|7808.6|7811.6|7810.6|7808.9|7807.9|5397
1752572700000|2025-07-15 09:45:00|7809.4|7808.4|7809.1|7808.1|7810.4|7809.4|7806.6|7805.6|299
1752573000000|2025-07-15 09:50:00|7809.2|7808.2|7814.3|7813.3|7814.6|7813.6|7808.2|7807.2|226
1752573300000|2025-07-15 09:55:00|7814.6|7813.6|7818.2|7817.2|7819|7818|7814|7813|587
1752573600000|2025-07-15 10:00:00|7817.7|7816.7|7818.2|7817.2|7818.7|7817.7|7816.4|7815.4|3462
1752573900000|2025-07-15 10:05:00|7818|7817|7822.1|7821.1|7822.6|7821.6|7815.7|7814.7|2402
1752574200000|2025-07-15 10:10:00|7822.2|7821.2|7817.5|7816.5|7822.3|7821.3|7817.5|7816.5|353
1752574500000|2025-07-15 10:15:00|7817.7|7816.7|7817.6|7816.6|7818.2|7817.2|7815.8|7814.8|158
1752574800000|2025-07-15 10:20:00|7818|7817|7819.1|7818.1|7821.6|7820.6|7816.8|7815.8|183
1752575100000|2025-07-15 10:25:00|7818.8|7817.8|7821.2|7820.2|7821.5|7820.5|7818|7817|3182
1752575400000|2025-07-15 10:30:00|7820.8|7819.8|7823.5|7822.5|7828|7827|7820.3|7819.3|421
1752575700000|2025-07-15 10:35:00|7823.3|7822.3|7821.1|7820.1|7823.5|7822.5|7820.6|7819.6|1749
1752576000000|2025-07-15 10:40:00|7821.2|7820.2|7817.9|7816.9|7821.7|7820.7|7817.6|7816.6|218
1752576300000|2025-07-15 10:45:00|7817.7|7816.7|7812.1|7811.1|7817.7|7816.7|7811.5|7810.5|245
1752576600000|2025-07-15 10:50:00|7812.5|7811.5|7816.3|7815.3|7816.7|7815.7|7811.8|7810.8|128
1752576900000|2025-07-15 10:55:00|7816.4|7815.4|7817.3|7816.3|7818.1|7817.1|7815|7814|164
1752577200000|2025-07-15 11:00:00|7816.4|7815.4|7812.1|7811.1|7818.2|7817.2|7811.5|7810.5|1614
1752577500000|2025-07-15 11:05:00|7812.3|7811.3|7811|7810|7814.3|7813.3|7810.5|7809.5|985
1752577800000|2025-07-15 11:10:00|7811.6|7810.6|7811.6|7810.6|7812.6|7811.6|7808.8|7807.8|1539
1752578100000|2025-07-15 11:15:00|7811.8|7810.8|7810.3|7809.3|7812.3|7811.3|7810.3|7809.3|166
1752578400000|2025-07-15 11:20:00|7810.2|7809.2|7806.5|7805.5|7810.5|7809.5|7804.6|7803.6|250
1752578700000|2025-07-15 11:25:00|7806.2|7805.2|7810.1|7809.1|7810.3|7809.3|7806.2|7805.2|163
1752579000000|2025-07-15 11:30:00|7810.4|7809.4|7813.1|7812.1|7814.3|7813.3|7810.1|7809.1|173
1752579300000|2025-07-15 11:35:00|7813.3|7812.3|7815.2|7814.2|7815.2|7814.2|7812.1|7811.1|943
1752579600000|2025-07-15 11:40:00|7814.6|7813.6|7813|7812|7815.2|7814.2|7812.2|7811.2|148
1752579900000|2025-07-15 11:45:00|7812.8|7811.8|7807.4|7806.4|7812.8|7811.8|7806.1|7805.1|247
1752580200000|2025-07-15 11:50:00|7808|7807|7805.6|7804.6|7808.3|7807.3|7805.6|7804.6|183
1752580500000|2025-07-15 11:55:00|7805.4|7804.4|7808.8|7807.8|7812.1|7811.1|7805.4|7804.4|254
1752580800000|2025-07-15 12:00:00|7808.3|7807.3|7810.2|7809.2|7813.4|7812.4|7806.1|7805.1|462
1752581100000|2025-07-15 12:05:00|7809.9|7808.9|7809.6|7808.6|7811.8|7810.8|7808.6|7807.6|206
1752581400000|2025-07-15 12:10:00|7809.7|7808.7|7815|7814|7815|7814|7809.2|7808.2|238
1752581700000|2025-07-15 12:15:00|7815.2|7814.2|7819.1|7818.1|7819.7|7818.7|7813.7|7812.7|308
1752582000000|2025-07-15 12:20:00|7818.9|7817.9|7814.6|7813.6|7819.2|7818.2|7814|7813|243
1752582300000|2025-07-15 12:25:00|7814.7|7813.7|7816.4|7815.4|7816.6|7815.6|7812.5|7811.5|345
1752582600000|2025-07-15 12:30:00|7817|7816|7819.9|7818.9|7824.1|7823.1|7817|7816|441
1752582900000|2025-07-15 12:35:00|7820.4|7819.4|7819.3|7818.3|7823.2|7822.2|7818.8|7817.8|510
1752583200000|2025-07-15 12:40:00|7818.6|7817.6|7813.7|7812.7|7818.6|7817.6|7813.3|7812.3|193
1752583500000|2025-07-15 12:45:00|7813.4|7812.4|7811.1|7810.1|7814.2|7813.2|7810.4|7809.4|252
1752583800000|2025-07-15 12:50:00|7811.9|7810.9|7803.7|7802.7|7812.2|7811.2|7802.9|7801.9|486
1752584100000|2025-07-15 12:55:00|7803.4|7802.4|7809.3|7808.3|7810.4|7809.4|7803.2|7802.2|926
1752584400000|2025-07-15 13:00:00|7809.1|7808.1|7813.5|7812.5|7814.3|7813.3|7809.1|7808.1|845
1752584700000|2025-07-15 13:05:00|7813.8|7812.8|7812|7811|7814.9|7813.9|7811.4|7810.4|449
1752585000000|2025-07-15 13:10:00|7811.6|7810.6|7813.9|7812.9|7814.9|7813.9|7808.6|7807.6|9807
1752585300000|2025-07-15 13:15:00|7814.1|7813.1|7816.4|7815.4|7816.9|7815.9|7812.6|7811.6|1960
1752585600000|2025-07-15 13:20:00|7816.2|7815.2|7813.4|7812.4|7817.9|7816.9|7812.4|7811.4|134
1752585900000|2025-07-15 13:25:00|7812.9|7811.9|7810.4|7809.4|7813.8|7812.8|7809.6|7808.6|509
1752586200000|2025-07-15 13:30:00|7810.9|7809.9|7807.3|7806.3|7814.2|7813.2|7802.9|7801.9|326
1752586500000|2025-07-15 13:35:00|7806.8|7805.8|7801|7800|7808.8|7807.8|7800.3|7799.3|425
1752586800000|2025-07-15 13:40:00|7800.6|7799.6|7794.1|7793.1|7800.6|7799.6|7793.1|7792.1|1037
1752587100000|2025-07-15 13:45:00|7793.9|7792.9|7794.4|7793.4|7796.9|7795.9|7787.4|7786.4|959
1752587400000|2025-07-15 13:50:00|7794.6|7793.6|7789.2|7788.2|7796.8|7795.8|7788.2|7787.2|562
1752587700000|2025-07-15 13:55:00|7789.5|7788.5|7788.3|7787.3|7794.5|7793.5|7786.9|7785.9|2893
1752588000000|2025-07-15 14:00:00|7788.5|7787.5|7792.2|7791.2|7796.3|7795.3|7787.4|7786.4|1596
1752588300000|2025-07-15 14:05:00|7792.4|7791.4|7795.3|7794.3|7797.2|7796.2|7791.7|7790.7|541
1752588600000|2025-07-15 14:10:00|7794.7|7793.7|7796.2|7795.2|7799.6|7798.6|7793.8|7792.8|302
1752588900000|2025-07-15 14:15:00|7796.4|7795.4|7793.1|7792.1|7798.1|7797.1|7792.7|7791.7|298
1752589200000|2025-07-15 14:20:00|7793.7|7792.7|7791.2|7790.2|7793.7|7792.7|7789.1|7788.1|328
1752589500000|2025-07-15 14:25:00|7791.4|7790.4|7788.9|7787.9|7791.7|7790.7|7784.9|7783.9|513
1752589800000|2025-07-15 14:30:00|7787.4|7786.4|7787.5|7786.5|7789.4|7788.4|7782.5|7781.5|529
1752590100000|2025-07-15 14:35:00|7787.2|7786.2|7777.1|7776.1|7787.2|7786.2|7774.8|7773.8|583
1752590400000|2025-07-15 14:40:00|7777|7776|7779.9|7778.9|7780.9|7779.9|7776|7775|460
1752590700000|2025-07-15 14:45:00|7779.4|7778.4|7780.9|7779.9|7781.6|7780.6|7777|7776|450
1752591000000|2025-07-15 14:50:00|7780.6|7779.6|7776.3|7775.3|7782.1|7781.1|7773.5|7772.5|1067
1752591300000|2025-07-15 14:55:00|7776.4|7775.4|7769.1|7768.1|7776.4|7775.4|7768.9|7767.9|460
1752591600000|2025-07-15 15:00:00|7769.7|7768.7|7773.9|7772.9|7776.2|7775.2|7769.7|7768.7|432
1752591900000|2025-07-15 15:05:00|7774.2|7773.2|7778.3|7777.3|7779.9|7778.9|7774.2|7773.2|347
1752592200000|2025-07-15 15:10:00|7777.4|7776.4|7775.2|7774.2|7780.1|7779.1|7775|7774|245
1752592500000|2025-07-15 15:15:00|7775|7774|7770.5|7769.5|7776.3|7775.3|7769.8|7768.8|2013
1752592800000|2025-07-15 15:20:00|7770.8|7769.8|7768.8|7767.8|7771.9|7770.9|7768.1|7767.1|4876
1752593100000|2025-07-15 15:25:00|7769.1|7768.1|7768.9|7767.9|7770.2|7769.2|7766.6|7765.6|712
1752593400000|2025-07-15 15:30:00|7769.5|7767.5|7768.6|7766.6|7772.5|7770.5|7760.4|7758.4|1654
1752593700000|2025-07-15 15:35:00|7768.8|7766.8|7771.7|7769.7|7772.2|7770.2|7764.4|7762.4|884
1752594000000|2025-07-15 15:40:00|7772|7770|7776.6|7774.6|7778.4|7776.4|7771.5|7769.5|1584
1752594300000|2025-07-15 15:45:00|7776.4|7774.4|7779.8|7777.8|7781.5|7779.5|7775.1|7773.1|141
1752594600000|2025-07-15 15:50:00|7779.3|7777.3|7774.7|7772.7|7781.1|7779.1|7774.2|7772.2|5462
1752594900000|2025-07-15 15:55:00|7775|7773|7776.3|7774.3|7776.8|7774.8|7772.7|7770.7|80
1752595200000|2025-07-15 16:00:00|7776.6|7774.6|7779.9|7777.9|7780.4|7778.4|7776.6|7774.6|168
1752595500000|2025-07-15 16:05:00|7779.7|7777.7|7771.4|7769.4|7779.9|7777.9|7771.4|7769.4|1056
1752595800000|2025-07-15 16:10:00|7771.2|7769.2|7767.5|7765.5|7771.4|7769.4|7767.2|7765.2|49
1752596100000|2025-07-15 16:15:00|7767.3|7765.3|7769.5|7767.5|7772.3|7770.3|7767|7765|24
1752596400000|2025-07-15 16:20:00|7769.8|7767.8|7771.6|7769.6|7773.9|7771.9|7769|7767|1067
1752596700000|2025-07-15 16:25:00|7771.8|7769.8|7770.4|7768.4|7773.1|7771.1|7769.4|7767.4|83
1752597000000|2025-07-15 16:30:00|7770.2|7768.2|7771.2|7769.2|7773.4|7771.4|7769.7|7767.7|39
1752597300000|2025-07-15 16:35:00|7770.9|7768.9|7768.8|7766.8|7771.4|7769.4|7766.7|7764.7|29
1752597600000|2025-07-15 16:40:00|7769.1|7767.1|7771.1|7769.1|7771.5|7769.5|7768|7766|50
1752597900000|2025-07-15 16:45:00|7771.3|7769.3|7771.4|7769.4|7774.3|7772.3|7770.9|7768.9|48
1752598200000|2025-07-15 16:50:00|7771.7|7769.7|7770.3|7768.3|7773.7|7771.7|7770.1|7768.1|54
1752598500000|2025-07-15 16:55:00|7770.6|7768.6|7761.4|7759.4|7771.6|7769.6|7761.2|7759.2|92
1752598800000|2025-07-15 17:00:00|7761.5|7759.5|7765.7|7763.7|7767.7|7765.7|7761.1|7759.1|58
1752599100000|2025-07-15 17:05:00|7765.5|7763.5|7764.6|7762.6|7767.7|7765.7|7764.6|7762.6|39
1752599400000|2025-07-15 17:10:00|7765.8|7763.8|7766.2|7764.2|7769.4|7767.4|7765.3|7763.3|200
1752599700000|2025-07-15 17:15:00|7766.4|7764.4|7765.1|7763.1|7766.7|7764.7|7761.5|7759.5|74
1752600000000|2025-07-15 17:20:00|7765.3|7763.3|7766|7764|7767|7765|7764.3|7762.3|263
1752600300000|2025-07-15 17:25:00|7766.2|7764.2|7768.3|7766.3|7768.3|7766.3|7764.8|7762.8|32
1752600600000|2025-07-15 17:30:00|7768.6|7766.6|7772.1|7770.1|7772.3|7770.3|7768.6|7766.6|24
1752600900000|2025-07-15 17:35:00|7771.8|7769.8|7771.7|7769.7|7774.1|7772.1|7770.8|7768.8|17
1752601200000|2025-07-15 17:40:00|7771.5|7769.5|7768.5|7766.5|7773|7771|7767.5|7765.5|58
1752601500000|2025-07-15 17:45:00|7768.7|7766.7|7767.3|7765.3|7769.5|7767.5|7767.1|7765.1|10
1752601800000|2025-07-15 17:50:00|7767.1|7765.1|7769.3|7767.3|7769.8|7767.8|7765.8|7763.8|30
1752602100000|2025-07-15 17:55:00|7769.6|7767.6|7770.7|7768.7|7771.2|7769.2|7769.1|7767.1|17
1752602400000|2025-07-15 18:00:00|7771.2|7769.2|7770.3|7768.3|7771.7|7769.7|7768.6|7766.6|46
1752602700000|2025-07-15 18:05:00|7770.1|7768.1|7772.3|7770.3|7772.4|7770.4|7769.6|7767.6|29
1752603000000|2025-07-15 18:10:00|7772.6|7770.6|7771.6|7769.6|7772.8|7770.8|7771.3|7769.3|13
1752603300000|2025-07-15 18:15:00|7771.8|7769.8|7770|7768|7772.1|7770.1|7769.8|7767.8|22
1752603600000|2025-07-15 18:20:00|7770.2|7768.2|7770.8|7768.8|7771|7769|7770|7768|16
1752603900000|2025-07-15 18:25:00|7771|7769|7769.2|7767.2|7771.8|7769.8|7769|7767|37
1752604200000|2025-07-15 18:30:00|7769.5|7767.5|7772|7770|7772.3|7770.3|7769.5|7767.5|37
1752604500000|2025-07-15 18:35:00|7772.3|7770.3|7770.1|7768.1|7772.3|7770.3|7768.9|7766.9|24
1752604800000|2025-07-15 18:40:00|7770.3|7768.3|7768.9|7766.9|7771.1|7769.1|7768.5|7766.5|28
1752605100000|2025-07-15 18:45:00|7768.6|7766.6|7769.7|7767.7|7770.4|7768.4|7768.4|7766.4|39
1752605400000|2025-07-15 18:50:00|7770|7768|7766.6|7764.6|7771|7769|7765.9|7763.9|55
1752605700000|2025-07-15 18:55:00|7766.4|7764.4|7760.9|7758.9|7766.9|7764.9|7760.7|7758.7|47
1752606000000|2025-07-15 19:00:00|7759.4|7757.4|7763.6|7761.6|7764.6|7762.6|7758.7|7756.7|60
1752606300000|2025-07-15 19:05:00|7763.8|7761.8|7761.7|7759.7|7763.8|7761.8|7761.1|7759.1|43
1752606600000|2025-07-15 19:10:00|7761.9|7759.9|7762.6|7760.6|7763.9|7761.9|7761.2|7759.2|39
1752606900000|2025-07-15 19:15:00|7762.8|7760.8|7763.3|7761.3|7763.4|7761.4|7760.7|7758.7|41
1752607200000|2025-07-15 19:20:00|7763.1|7761.1|7761.9|7759.9|7764.1|7762.1|7761.2|7759.2|41
1752607500000|2025-07-15 19:25:00|7761.7|7759.7|7759.9|7757.9|7761.7|7759.7|7758.4|7756.4|90
1752607800000|2025-07-15 19:30:00|7760.2|7758.2|7759.3|7757.3|7762.9|7760.9|7759.2|7757.2|28
1752608100000|2025-07-15 19:35:00|7759.5|7757.5|7762.5|7760.5|7762.5|7760.5|7758.4|7756.4|34
1752608400000|2025-07-15 19:40:00|7762|7760|7764|7762|7765|7763|7762|7760|37
1752608700000|2025-07-15 19:45:00|7763.7|7761.7|7764.2|7762.2|7764.5|7762.5|7761.7|7759.7|24
1752609000000|2025-07-15 19:50:00|7764.5|7762.5|7759.7|7757.7|7764.5|7762.5|7759|7757|64
1752609300000|2025-07-15 19:55:00|7759.9|7757.9|7756.2|7754.2|7761.4|7759.4|7754.3|7752.3|128
1752609600000|2025-07-15 20:00:00|7756.6|7752.6|7750.6|7746.6|7758|7754|7749.3|7745.3|21232
1752609900000|2025-07-15 20:05:00|7750.8|7746.8|7751.3|7747.3|7752.9|7748.9|7749|7745|0
1752610200000|2025-07-15 20:10:00|7751.7|7747.7|7749|7745|7752.6|7748.6|7748.2|7744.2|0
1752610500000|2025-07-15 20:15:00|7749.1|7745.1|7746.7|7742.7|7749.6|7745.6|7745.5|7741.5|0
1752610800000|2025-07-15 20:20:00|7746.5|7742.5|7746.1|7742.1|7747.6|7743.6|7744.5|7740.5|0
1752611100000|2025-07-15 20:25:00|7746.3|7742.3|7746.8|7742.8|7748.4|7744.4|7746.3|7742.3|0
1752611400000|2025-07-15 20:30:00|7747.1|7743.1|7746.9|7742.9|7747.5|7743.5|7743.2|7739.2|0
1752611700000|2025-07-15 20:35:00|7746.6|7742.6|7747.1|7743.1|7747.1|7743.1|7744.3|7740.3|0
1752612000000|2025-07-15 20:40:00|7746.8|7742.8|7745.2|7741.2|7747.5|7743.5|7745.2|7741.2|0
1752612300000|2025-07-15 20:45:00|7745.9|7741.9|7745.3|7741.3|7746.1|7742.1|7744.1|7740.1|0
1752612600000|2025-07-15 20:50:00|7745.7|7741.7|7746.8|7742.8|7746.8|7742.8|7744.1|7740.1|0
1752612900000|2025-07-15 20:55:00|7746.6|7742.6|7746.2|7742.2|7747.7|7743.7|7745.3|7741.3|0
1752613200000|2025-07-15 21:00:00|7746.6|7742.6|7746.4|7742.4|7747.4|7743.4|7746.2|7742.2|0
1752613500000|2025-07-15 21:05:00|7747.7|7743.7|7747.3|7743.3|7748|7744|7746.5|7742.5|0
1752613800000|2025-07-15 21:10:00|7747.2|7743.2|7747.3|7743.3|7747.7|7743.7|7747|7743|0
1752614100000|2025-07-15 21:15:00|7747|7743|7747.2|7743.2|7747.7|7743.7|7747|7743|0
1752614400000|2025-07-15 21:20:00|7747.3|7743.3|7747.9|7743.9|7748.1|7744.1|7746.8|7742.8|0
1752614700000|2025-07-15 21:25:00|7747.6|7743.6|7748|7744|7748.1|7744.1|7747.2|7743.2|0
1752615000000|2025-07-15 21:30:00|7748.1|7744.1|7747.9|7743.9|7748.1|7744.1|7747.6|7743.6|0
1752615300000|2025-07-15 21:35:00|7747.8|7743.8|7747.3|7743.3|7747.8|7743.8|7746.7|7742.7|0
1752615600000|2025-07-15 21:40:00|7747.4|7743.4|7747.2|7743.2|7747.4|7743.4|7746.6|7742.6|0
1752615900000|2025-07-15 21:45:00|7747.6|7743.6|7746.7|7742.7|7747.6|7743.6|7746.7|7742.7|0
1752616200000|2025-07-15 21:50:00|7746.8|7742.8|7746.8|7742.8|7746.8|7742.8|7746.8|7742.8|0
1752616500000|2025-07-15 21:55:00|7746.7|7742.7|7746.6|7742.6|7747.3|7743.3|7746.6|7742.6|0
1752616800000|2025-07-15 22:00:00|7746.7|7742.7|7750.6|7746.6|7750.9|7746.9|7746.7|7742.7|0
1752617100000|2025-07-15 22:05:00|7751|7747|7747.9|7743.9|7751.1|7747.1|7747.4|7743.4|0
1752617400000|2025-07-15 22:10:00|7748.1|7744.1|7744.6|7740.6|7748.1|7744.1|7744.1|7740.1|0
1752617700000|2025-07-15 22:15:00|7744.7|7740.7|7742.9|7738.9|7745.4|7741.4|7742.6|7738.6|0
1752618000000|2025-07-15 22:20:00|7742.8|7738.8|7744.5|7740.5|7744.9|7740.9|7742.8|7738.8|0
1752618300000|2025-07-15 22:25:00|7744.3|7740.3|7745.1|7741.1|7746.6|7742.6|7744.1|7740.1|0
1752618600000|2025-07-15 22:30:00|7744.5|7740.5|7737.4|7733.4|7745.4|7741.4|7735.8|7731.8|0
1752618900000|2025-07-15 22:35:00|7737.5|7733.5|7739.6|7735.6|7741.3|7737.3|7737.5|7733.5|0
1752619200000|2025-07-15 22:40:00|7739.8|7735.8|7741.1|7737.1|7741.3|7737.3|7739.8|7735.8|0
1752619500000|2025-07-15 22:45:00|7740.7|7736.7|7742.9|7738.9|7743.2|7739.2|7738.2|7734.2|0
1752619800000|2025-07-15 22:50:00|7743|7739|7743.2|7739.2|7743.3|7739.3|7740.2|7736.2|0
1752620100000|2025-07-15 22:55:00|7743.3|7739.3|7744.4|7740.4|7745|7741|7743.3|7739.3|0
1752620400000|2025-07-15 23:00:00|7744.8|7740.8|7743.6|7739.6|7744.8|7740.8|7742.3|7738.3|0
1752620700000|2025-07-15 23:05:00|7743.5|7739.5|7744|7740|7744.9|7740.9|7742.8|7738.8|0
1752621000000|2025-07-15 23:10:00|7744.1|7740.1|7744.6|7740.6|7746.1|7742.1|7743.7|7739.7|0
1752621300000|2025-07-15 23:15:00|7744.8|7740.8|7742.9|7738.9|7745|7741|7742.3|7738.3|0
1752621600000|2025-07-15 23:20:00|7742.8|7738.8|7741.6|7737.6|7743.1|7739.1|7738.8|7734.8|0
1752621900000|2025-07-15 23:25:00|7741.8|7737.8|7741.3|7737.3|7742.7|7738.7|7740.7|7736.7|0
1752622200000|2025-07-15 23:30:00|7741.8|7737.8|7744.3|7740.3|7744.6|7740.6|7741.3|7737.3|0
1752622500000|2025-07-15 23:35:00|7744.6|7740.6|7745.3|7741.3|7745.9|7741.9|7744.5|7740.5|0
1752622800000|2025-07-15 23:40:00|7745.4|7741.4|7746.2|7742.2|7746.2|7742.2|7744.4|7740.4|0
1752623100000|2025-07-15 23:45:00|7746.3|7742.3|7748|7744|7748.7|7744.7|7746.2|7742.2|0
1752623400000|2025-07-15 23:50:00|7747.7|7743.7|7745.5|7741.5|7748.4|7744.4|7744.6|7740.6|0
1752623700000|2025-07-15 23:55:00|7745.6|7741.6|7746.8|7742.8|7747.1|7743.1|7744.9|7740.9|0
1752537600000|2025-07-15 00:00:00|7816.9|7812.9|7819|7815|7819.8|7815.8|7813.3|7809.3|0
1752537900000|2025-07-15 00:05:00|7818.9|7814.9|7818.2|7814.2|7819.1|7815.1|7817.3|7813.3|0
1752538200000|2025-07-15 00:10:00|7818.1|7814.1|7823.2|7819.2|7823.6|7819.6|7817.6|7813.6|0
1752538500000|2025-07-15 00:15:00|7822.9|7818.9|7822.4|7819.4|7825.5|7822|7819.9|7816.9|0
1752538800000|2025-07-15 00:20:00|7822.3|7819.3|7821|7818|7822.3|7819.3|7819.7|7816.7|0
1752539100000|2025-07-15 00:25:00|7820.9|7817.9|7819.7|7816.7|7821|7818|7819.7|7816.7|0
1752539400000|2025-07-15 00:30:00|7819.6|7816.6|7818.4|7815.4|7819.7|7816.7|7817.1|7814.1|0
1752539700000|2025-07-15 00:35:00|7817.7|7814.7|7817.1|7814.1|7818.4|7815.4|7817.1|7814.1|0
1752540000000|2025-07-15 00:40:00|7816.5|7813.5|7814.7|7811.7|7816.5|7813.5|7814.7|7811.7|0
1752540300000|2025-07-15 00:45:00|7815.4|7812.4|7816|7813|7816|7813|7814.7|7811.7|0
1752540600000|2025-07-15 00:50:00|7814.7|7811.7|7816|7813|7816|7813|7814.7|7811.7|0
1752540900000|2025-07-15 00:55:00|7815.3|7812.3|7814.7|7811.7|7816|7813|7814.7|7811.7|0
1752541200000|2025-07-15 01:00:00|7813.4|7810.4|7812|7809|7813.4|7810.4|7812|7809|0
1752541500000|2025-07-15 01:05:00|7813.3|7810.3|7813.3|7810.3|7813.3|7810.3|7813.3|7810.3|0
1752541800000|2025-07-15 01:10:00|7814.6|7811.6|7814.6|7811.6|7814.6|7811.6|7814.6|7811.6|0
1752542400000|2025-07-15 01:20:00|7815.9|7812.9|7814.6|7811.6|7815.9|7812.9|7814.6|7811.6|0
1752543000000|2025-07-15 01:30:00|7815.2|7812.2|7814.6|7811.6|7815.2|7812.2|7814.6|7811.6|0
1752543300000|2025-07-15 01:35:00|7815.8|7812.8|7817.2|7814.2|7818.5|7815.5|7815.8|7812.8|0
1752543600000|2025-07-15 01:40:00|7817.8|7814.8|7827.8|7824.8|7827.8|7824.8|7817.2|7814.2|0
1752543900000|2025-07-15 01:45:00|7829.1|7826.1|7830.9|7827.9|7832.1|7829.1|7825.5|7822.5|0
1752544200000|2025-07-15 01:50:00|7830.8|7827.8|7841.2|7838.2|7846.2|7843.2|7830.8|7827.8|0
1752544500000|2025-07-15 01:55:00|7841.1|7838.1|7831.1|7828.1|7841.1|7838.1|7828.5|7825.5|0
1752544800000|2025-07-15 02:00:00|7831.7|7828.7|7823.5|7820.5|7832.6|7829.6|7823.5|7820.5|0
1752545100000|2025-07-15 02:05:00|7822.9|7819.9|7824.1|7821.1|7827.4|7824.4|7820.9|7817.9|0
1752545400000|2025-07-15 02:10:00|7823.5|7820.5|7828.6|7825.6|7829.9|7826.9|7823.5|7820.5|0
1752545700000|2025-07-15 02:15:00|7827.3|7824.3|7824.6|7821.6|7827.4|7824.4|7824.6|7821.6|0
1752546000000|2025-07-15 02:20:00|7824.5|7821.5|7825.7|7822.7|7826.4|7823.4|7823.3|7820.3|0
1752546300000|2025-07-15 02:25:00|7825.8|7822.8|7825.6|7822.6|7826.9|7823.9|7821.8|7818.8|0
1752546600000|2025-07-15 02:30:00|7824.4|7821.4|7821.6|7818.6|7824.4|7821.4|7819.7|7816.7|0
1752546900000|2025-07-15 02:35:00|7820.9|7817.9|7819|7816|7822.9|7819.9|7819|7816|0
1752547200000|2025-07-15 02:40:00|7818.4|7815.4|7820.3|7817.3|7820.4|7817.4|7817.7|7814.7|0
1752547500000|2025-07-15 02:45:00|7819.7|7816.7|7817.7|7814.7|7820.3|7817.3|7817.7|7814.7|0
1752547800000|2025-07-15 02:50:00|7817.6|7814.6|7819|7816|7819|7816|7816.4|7813.4|0
1752548100000|2025-07-15 02:55:00|7817.7|7814.7|7820.3|7817.3|7820.3|7817.3|7817.7|7814.7|0
1752548400000|2025-07-15 03:00:00|7820.2|7817.2|7820.2|7817.2|7820.3|7817.3|7818.9|7815.9|0
1752548700000|2025-07-15 03:05:00|7819.6|7816.6|7818.9|7815.9|7820.2|7817.2|7817.6|7814.6|0
1752549000000|2025-07-15 03:10:00|7818.3|7815.3|7817.7|7814.7|7819.6|7816.6|7817.6|7814.6|0
1752549300000|2025-07-15 03:15:00|7817.8|7814.8|7817.8|7814.8|7819.1|7816.1|7816.5|7813.5|0
1752549600000|2025-07-15 03:20:00|7819.1|7816.1|7821.7|7818.7|7821.7|7818.7|7819.1|7816.1|0
1752549900000|2025-07-15 03:25:00|7821.1|7818.1|7823|7820|7824.3|7821.3|7821.1|7818.1|0
1752550200000|2025-07-15 03:30:00|7823.1|7820.1|7824.2|7821.2|7824.3|7821.3|7823|7820|0
1752550500000|2025-07-15 03:35:00|7823|7820|7821.8|7818.8|7824.3|7821.3|7821.8|7818.8|0
1752550800000|2025-07-15 03:40:00|7823.1|7820.1|7821.8|7818.8|7823.1|7820.1|7820.5|7817.5|0
1752551100000|2025-07-15 03:45:00|7821.1|7818.1|7821.8|7818.8|7821.8|7818.8|7820.4|7817.4|0
1752551400000|2025-07-15 03:50:00|7821.7|7818.7|7817.9|7814.9|7821.8|7818.8|7817.9|7814.9|0
1752551700000|2025-07-15 03:55:00|7819.2|7816.2|7819.2|7816.2|7819.8|7816.8|7819.2|7816.2|0
1752552000000|2025-07-15 04:00:00|7819.8|7816.8|7821.7|7818.7|7821.8|7818.8|7819.2|7816.2|0
1752552300000|2025-07-15 04:05:00|7821.1|7818.1|7824.3|7821.3|7825.5|7822.5|7820.5|7817.5|0
1752552600000|2025-07-15 04:10:00|7823|7820|7824.3|7821.3|7824.3|7821.3|7823|7820|0
1752552900000|2025-07-15 04:15:00|7823|7820|7824.3|7821.3|7824.3|7821.3|7823|7820|0
1752553200000|2025-07-15 04:20:00|7824.4|7821.4|7824.4|7821.4|7824.4|7821.4|7824.3|7821.3|0
1752553500000|2025-07-15 04:25:00|7824.3|7821.3|7825.6|7822.6|7826.3|7823.3|7823.1|7820.1|0
1752553800000|2025-07-15 04:30:00|7825.7|7822.7|7825.7|7822.7|7825.7|7822.7|7825.7|7822.7|0
1752554100000|2025-07-15 04:35:00|7827|7824|7828.3|7825.3|7830.2|7827.2|7827|7824|0
1752554400000|2025-07-15 04:40:00|7828.9|7825.9|7827|7824|7828.9|7825.9|7827|7824|0
1752554700000|2025-07-15 04:45:00|7826.9|7823.9|7829.6|7826.6|7830.9|7827.9|7825.7|7822.7|0
1752555000000|2025-07-15 04:50:00|7829.7|7826.7|7828.4|7825.4|7830.9|7827.9|7828.3|7825.3|0
1752555300000|2025-07-15 04:55:00|7828.3|7825.3|7830.3|7827.3|7832.2|7829.2|7828.3|7825.3|0
1752555600000|2025-07-15 05:00:00|7829.7|7826.7|7832.3|7829.3|7832.3|7829.3|7829.7|7826.7|0
1752555900000|2025-07-15 05:05:00|7833.6|7830.6|7834.8|7831.8|7834.8|7831.8|7833.4|7830.4|0
1752556200000|2025-07-15 05:10:00|7833.5|7830.5|7832|7829|7834.9|7831.9|7832|7829|0
1752556500000|2025-07-15 05:15:00|7832.7|7829.7|7832.4|7829.4|7833.6|7830.6|7830.8|7827.8|0
1752556800000|2025-07-15 05:20:00|7831.8|7828.8|7831.3|7828.3|7832.5|7829.5|7831.1|7828.1|0
1752557100000|2025-07-15 05:25:00|7831.9|7828.9|7833.4|7830.4|7834|7831|7831.3|7828.3|0
1752557400000|2025-07-15 05:30:00|7834|7831|7832.6|7829.6|7835.3|7832.3|7831.4|7828.4|0
1752557700000|2025-07-15 05:35:00|7833.3|7830.3|7832.6|7829.6|7833.9|7830.9|7832.6|7829.6|0
1752558000000|2025-07-15 05:40:00|7833.8|7830.8|7835.7|7832.7|7836.4|7833.4|7833.2|7830.2|0
1752558300000|2025-07-15 05:45:00|7836.4|7833.4|7837.6|7834.6|7837.7|7834.7|7835.1|7832.1|0
1752558600000|2025-07-15 05:50:00|7836.9|7833.9|7839.8|7836.8|7839.9|7836.9|7836.3|7833.3|0
1752558900000|2025-07-15 05:55:00|7839.2|7836.2|7838.6|7835.6|7842.4|7839.4|7837.3|7834.3|0
1752559200000|2025-07-15 06:00:00|7839.1|7835.1|7832.5|7830.5|7839.1|7835.1|7826.5|7824.5|608
1752559500000|2025-07-15 06:05:00|7832.2|7830.2|7834.3|7832.3|7837|7835|7829.1|7827.1|140
1752559800000|2025-07-15 06:10:00|7834.1|7832.1|7826.1|7824.1|7834.1|7832.1|7824.3|7822.3|76
1752560100000|2025-07-15 06:15:00|7825.9|7823.9|7827.3|7825.3|7830|7828|7824.8|7822.8|49
1752560400000|2025-07-15 06:20:00|7827|7825|7831|7829|7834|7832|7825.5|7823.5|58
1752560700000|2025-07-15 06:25:00|7830.7|7828.7|7833|7831|7833.7|7831.7|7829.7|7827.7|49
1752561000000|2025-07-15 06:30:00|7832.8|7830.8|7829.2|7827.2|7833.7|7831.7|7827.9|7825.9|44
1752561300000|2025-07-15 06:35:00|7828.9|7826.9|7826.7|7824.7|7830.9|7828.9|7826.7|7824.7|65
1752561600000|2025-07-15 06:40:00|7826.2|7824.2|7825|7823|7827.6|7825.6|7824.7|7822.7|79
1752561900000|2025-07-15 06:45:00|7824.8|7822.8|7825.2|7823.2|7825.6|7823.6|7823.1|7821.1|64
1752562200000|2025-07-15 06:50:00|7825.5|7823.5|7824.7|7822.7|7826.2|7824.2|7824.5|7822.5|69
1752562500000|2025-07-15 06:55:00|7824.2|7822.2|7824.1|7822.1|7825.4|7823.4|7821|7819|144
1752562800000|2025-07-15 07:00:00|7823.1|7823.4|7822.9|7821.9|7824.7|7823.7|7814|7813|1624
1752563100000|2025-07-15 07:05:00|7823.2|7822.2|7818.1|7817.1|7823.3|7822.3|7812.5|7811.5|1081
1752563400000|2025-07-15 07:10:00|7818.4|7817.4|7822.5|7821.5|7824.9|7823.9|7817.7|7816.7|4252
1752563700000|2025-07-15 07:15:00|7822.3|7821.3|7820.9|7819.9|7823.1|7822.1|7817.1|7816.1|270
1752564000000|2025-07-15 07:20:00|7820.7|7819.7|7821.3|7820.3|7827|7826|7819.9|7818.9|1268
1752564300000|2025-07-15 07:25:00|7821|7820|7828.1|7827.1|7828.5|7827.5|7820|7819|3059
1752564600000|2025-07-15 07:30:00|7828.2|7827.2|7823.9|7822.9|7831.1|7830.1|7821.2|7820.2|563
1752564900000|2025-07-15 07:35:00|7824.2|7823.2|7828.1|7827.1|7832.6|7831.6|7823.9|7822.9|1026
1752565200000|2025-07-15 07:40:00|7827.8|7826.8|7828.5|7827.5|7828.9|7827.9|7824.8|7823.8|191
1752565500000|2025-07-15 07:45:00|7828.8|7827.8|7829.7|7828.7|7830|7829|7824.8|7823.8|564
1752565800000|2025-07-15 07:50:00|7830|7829|7828.4|7827.4|7831.2|7830.2|7826.5|7825.5|213
1752566100000|2025-07-15 07:55:00|7828.6|7827.6|7828.2|7827.2|7832|7831|7828|7827|328
1752566400000|2025-07-15 08:00:00|7828.4|7827.4|7835.2|7834.2|7835.7|7834.7|7828.2|7827.2|374
1752566700000|2025-07-15 08:05:00|7835.5|7834.5|7832.2|7831.2|7837.3|7836.3|7829.7|7828.7|3370
1752567000000|2025-07-15 08:10:00|7831.8|7830.8|7832.4|7831.4|7836.6|7835.6|7831.8|7830.8|313
1752567300000|2025-07-15 08:15:00|7832.1|7831.1|7826.1|7825.1|7832.9|7831.9|7824.3|7823.3|1168
1752567600000|2025-07-15 08:20:00|7826.6|7825.6|7829|7828|7830|7829|7821.9|7820.9|358
1752567900000|2025-07-15 08:25:00|7828.7|7827.7|7833.4|7832.4|7834.2|7833.2|7828.7|7827.7|667
1752568200000|2025-07-15 08:30:00|7832.5|7831.5|7831.5|7830.5|7834.1|7833.1|7826.5|7825.5|794
1752568500000|2025-07-15 08:35:00|7831.3|7830.3|7829.8|7828.8|7831.3|7830.3|7828.4|7827.4|363
1752568800000|2025-07-15 08:40:00|7830.1|7829.1|7828.6|7827.6|7831.2|7830.2|7826.6|7825.6|250
1752569100000|2025-07-15 08:45:00|7828.4|7827.4|7824.8|7823.8|7829.4|7828.4|7823.2|7822.2|272
1752569400000|2025-07-15 08:50:00|7825|7824|7824.1|7823.1|7828.4|7827.4|7823.7|7822.7|242
1752569700000|2025-07-15 08:55:00|7823.9|7822.9|7820|7819|7824.4|7823.4|7819.6|7818.6|254
1752570000000|2025-07-15 09:00:00|7820.1|7819.1|7813.9|7812.9|7820.1|7819.1|7813.4|7812.4|311
1752570300000|2025-07-15 09:05:00|7813.7|7812.7|7817.9|7816.9|7818.2|7817.2|7812.2|7811.2|308
1752570600000|2025-07-15 09:10:00|7818.2|7817.2|7817.5|7816.5|7819.7|7818.7|7815.8|7814.8|225
1752570900000|2025-07-15 09:15:00|7817.6|7816.6|7816.5|7815.5|7817.6|7816.6|7813.4|7812.4|319
1752571200000|2025-07-15 09:20:00|7816.4|7815.4|7811.7|7810.7|7816.4|7815.4|7809.7|7808.7|375
1752571500000|2025-07-15 09:25:00|7811.6|7810.6|7809.7|7808.7|7812|7811|7809.2|7808.2|446
1752571800000|2025-07-15 09:30:00|7810|7809|7811.3|7810.3|7811.5|7810.5|7807.2|7806.2|474
1752572100000|2025-07-15 09:35:00|7811|7810|7809.9|7808.9|7811.3|7810.3|7806.3|7805.3|287
1752572400000|2025-07-15 09:40:00|7809.6|7808.6|7809.6|7808.6|7811.6|7810.6|7808.9|7807.9|5397
1752572700000|2025-07-15 09:45:00|7809.4|7808.4|7809.1|7808.1|7810.4|7809.4|7806.6|7805.6|299
1752573000000|2025-07-15 09:50:00|7809.2|7808.2|7814.3|7813.3|7814.6|7813.6|7808.2|7807.2|226
1752573300000|2025-07-15 09:55:00|7814.6|7813.6|7818.2|7817.2|7819|7818|7814|7813|587
1752573600000|2025-07-15 10:00:00|7817.7|7816.7|7818.2|7817.2|7818.7|7817.7|7816.4|7815.4|3462
1752573900000|2025-07-15 10:05:00|7818|7817|7822.1|7821.1|7822.6|7821.6|7815.7|7814.7|2402
1752574200000|2025-07-15 10:10:00|7822.2|7821.2|7817.5|7816.5|7822.3|7821.3|7817.5|7816.5|353
1752574500000|2025-07-15 10:15:00|7817.7|7816.7|7817.6|7816.6|7818.2|7817.2|7815.8|7814.8|158
1752574800000|2025-07-15 10:20:00|7818|7817|7819.1|7818.1|7821.6|7820.6|7816.8|7815.8|183
1752575100000|2025-07-15 10:25:00|7818.8|7817.8|7821.2|7820.2|7821.5|7820.5|7818|7817|3182
1752575400000|2025-07-15 10:30:00|7820.8|7819.8|7823.5|7822.5|7828|7827|7820.3|7819.3|421
1752575700000|2025-07-15 10:35:00|7823.3|7822.3|7821.1|7820.1|7823.5|7822.5|7820.6|7819.6|1749
1752576000000|2025-07-15 10:40:00|7821.2|7820.2|7817.9|7816.9|7821.7|7820.7|7817.6|7816.6|218
1752576300000|2025-07-15 10:45:00|7817.7|7816.7|7812.1|7811.1|7817.7|7816.7|7811.5|7810.5|245
1752576600000|2025-07-15 10:50:00|7812.5|7811.5|7816.3|7815.3|7816.7|7815.7|7811.8|7810.8|128
1752576900000|2025-07-15 10:55:00|7816.4|7815.4|7817.3|7816.3|7818.1|7817.1|7815|7814|164
1752577200000|2025-07-15 11:00:00|7816.4|7815.4|7812.1|7811.1|7818.2|7817.2|7811.5|7810.5|1614
1752577500000|2025-07-15 11:05:00|7812.3|7811.3|7811|7810|7814.3|7813.3|7810.5|7809.5|985
1752577800000|2025-07-15 11:10:00|7811.6|7810.6|7811.6|7810.6|7812.6|7811.6|7808.8|7807.8|1539
1752578100000|2025-07-15 11:15:00|7811.8|7810.8|7810.3|7809.3|7812.3|7811.3|7810.3|7809.3|166
1752578400000|2025-07-15 11:20:00|7810.2|7809.2|7806.5|7805.5|7810.5|7809.5|7804.6|7803.6|250
1752578700000|2025-07-15 11:25:00|7806.2|7805.2|7810.1|7809.1|7810.3|7809.3|7806.2|7805.2|163
1752579000000|2025-07-15 11:30:00|7810.4|7809.4|7813.1|7812.1|7814.3|7813.3|7810.1|7809.1|173
1752579300000|2025-07-15 11:35:00|7813.3|7812.3|7815.2|7814.2|7815.2|7814.2|7812.1|7811.1|943
1752579600000|2025-07-15 11:40:00|7814.6|7813.6|7813|7812|7815.2|7814.2|7812.2|7811.2|148
1752579900000|2025-07-15 11:45:00|7812.8|7811.8|7807.4|7806.4|7812.8|7811.8|7806.1|7805.1|247
1752580200000|2025-07-15 11:50:00|7808|7807|7805.6|7804.6|7808.3|7807.3|7805.6|7804.6|183
1752580500000|2025-07-15 11:55:00|7805.4|7804.4|7808.8|7807.8|7812.1|7811.1|7805.4|7804.4|254
1752580800000|2025-07-15 12:00:00|7808.3|7807.3|7810.2|7809.2|7813.4|7812.4|7806.1|7805.1|462
1752581100000|2025-07-15 12:05:00|7809.9|7808.9|7809.6|7808.6|7811.8|7810.8|7808.6|7807.6|206
1752581400000|2025-07-15 12:10:00|7809.7|7808.7|7815|7814|7815|7814|7809.2|7808.2|238
1752581700000|2025-07-15 12:15:00|7815.2|7814.2|7819.1|7818.1|7819.7|7818.7|7813.7|7812.7|308
1752582000000|2025-07-15 12:20:00|7818.9|7817.9|7814.6|7813.6|7819.2|7818.2|7814|7813|243
1752582300000|2025-07-15 12:25:00|7814.7|7813.7|7816.4|7815.4|7816.6|7815.6|7812.5|7811.5|345
1752582600000|2025-07-15 12:30:00|7817|7816|7819.9|7818.9|7824.1|7823.1|7817|7816|441
1752582900000|2025-07-15 12:35:00|7820.4|7819.4|7819.3|7818.3|7823.2|7822.2|7818.8|7817.8|510
1752583200000|2025-07-15 12:40:00|7818.6|7817.6|7813.7|7812.7|7818.6|7817.6|7813.3|7812.3|193
1752583500000|2025-07-15 12:45:00|7813.4|7812.4|7811.1|7810.1|7814.2|7813.2|7810.4|7809.4|252
1752583800000|2025-07-15 12:50:00|7811.9|7810.9|7803.7|7802.7|7812.2|7811.2|7802.9|7801.9|486
1752584100000|2025-07-15 12:55:00|7803.4|7802.4|7809.3|7808.3|7810.4|7809.4|7803.2|7802.2|926
1752584400000|2025-07-15 13:00:00|7809.1|7808.1|7813.5|7812.5|7814.3|7813.3|7809.1|7808.1|845
1752584700000|2025-07-15 13:05:00|7813.8|7812.8|7812|7811|7814.9|7813.9|7811.4|7810.4|449
1752585000000|2025-07-15 13:10:00|7811.6|7810.6|7813.9|7812.9|7814.9|7813.9|7808.6|7807.6|9807
1752585300000|2025-07-15 13:15:00|7814.1|7813.1|7816.4|7815.4|7816.9|7815.9|7812.6|7811.6|1960
1752585600000|2025-07-15 13:20:00|7816.2|7815.2|7813.4|7812.4|7817.9|7816.9|7812.4|7811.4|134
1752585900000|2025-07-15 13:25:00|7812.9|7811.9|7810.4|7809.4|7813.8|7812.8|7809.6|7808.6|509
1752586200000|2025-07-15 13:30:00|7810.9|7809.9|7807.3|7806.3|7814.2|7813.2|7802.9|7801.9|326
1752586500000|2025-07-15 13:35:00|7806.8|7805.8|7801|7800|7808.8|7807.8|7800.3|7799.3|425
1752586800000|2025-07-15 13:40:00|7800.6|7799.6|7794.1|7793.1|7800.6|7799.6|7793.1|7792.1|1037
1752587100000|2025-07-15 13:45:00|7793.9|7792.9|7794.4|7793.4|7796.9|7795.9|7787.4|7786.4|959
1752587400000|2025-07-15 13:50:00|7794.6|7793.6|7789.2|7788.2|7796.8|7795.8|7788.2|7787.2|562
1752587700000|2025-07-15 13:55:00|7789.5|7788.5|7788.3|7787.3|7794.5|7793.5|7786.9|7785.9|2893
1752588000000|2025-07-15 14:00:00|7788.5|7787.5|7792.2|7791.2|7796.3|7795.3|7787.4|7786.4|1596
1752588300000|2025-07-15 14:05:00|7792.4|7791.4|7795.3|7794.3|7797.2|7796.2|7791.7|7790.7|541
1752588600000|2025-07-15 14:10:00|7794.7|7793.7|7796.2|7795.2|7799.6|7798.6|7793.8|7792.8|302
1752588900000|2025-07-15 14:15:00|7796.4|7795.4|7793.1|7792.1|7798.1|7797.1|7792.7|7791.7|298
1752589200000|2025-07-15 14:20:00|7793.7|7792.7|7791.2|7790.2|7793.7|7792.7|7789.1|7788.1|328
1752589500000|2025-07-15 14:25:00|7791.4|7790.4|7788.9|7787.9|7791.7|7790.7|7784.9|7783.9|513
1752589800000|2025-07-15 14:30:00|7787.4|7786.4|7787.5|7786.5|7789.4|7788.4|7782.5|7781.5|529
1752590100000|2025-07-15 14:35:00|7787.2|7786.2|7777.1|7776.1|7787.2|7786.2|7774.8|7773.8|583
1752590400000|2025-07-15 14:40:00|7777|7776|7779.9|7778.9|7780.9|7779.9|7776|7775|460
1752590700000|2025-07-15 14:45:00|7779.4|7778.4|7780.9|7779.9|7781.6|7780.6|7777|7776|450
1752591000000|2025-07-15 14:50:00|7780.6|7779.6|7776.3|7775.3|7782.1|7781.1|7773.5|7772.5|1067
1752591300000|2025-07-15 14:55:00|7776.4|7775.4|7769.1|7768.1|7776.4|7775.4|7768.9|7767.9|460
1752591600000|2025-07-15 15:00:00|7769.7|7768.7|7773.9|7772.9|7776.2|7775.2|7769.7|7768.7|432
1752591900000|2025-07-15 15:05:00|7774.2|7773.2|7778.3|7777.3|7779.9|7778.9|7774.2|7773.2|347
1752592200000|2025-07-15 15:10:00|7777.4|7776.4|7775.2|7774.2|7780.1|7779.1|7775|7774|245
1752592500000|2025-07-15 15:15:00|7775|7774|7770.5|7769.5|7776.3|7775.3|7769.8|7768.8|2013
1752592800000|2025-07-15 15:20:00|7770.8|7769.8|7768.8|7767.8|7771.9|7770.9|7768.1|7767.1|4876
1752593100000|2025-07-15 15:25:00|7769.1|7768.1|7768.9|7767.9|7770.2|7769.2|7766.6|7765.6|712
1752593400000|2025-07-15 15:30:00|7769.5|7767.5|7768.6|7766.6|7772.5|7770.5|7760.4|7758.4|1654
1752593700000|2025-07-15 15:35:00|7768.8|7766.8|7771.7|7769.7|7772.2|7770.2|7764.4|7762.4|884
1752594000000|2025-07-15 15:40:00|7772|7770|7776.6|7774.6|7778.4|7776.4|7771.5|7769.5|1584
1752594300000|2025-07-15 15:45:00|7776.4|7774.4|7779.8|7777.8|7781.5|7779.5|7775.1|7773.1|141
1752594600000|2025-07-15 15:50:00|7779.3|7777.3|7774.7|7772.7|7781.1|7779.1|7774.2|7772.2|5462
1752594900000|2025-07-15 15:55:00|7775|7773|7776.3|7774.3|7776.8|7774.8|7772.7|7770.7|80
1752595200000|2025-07-15 16:00:00|7776.6|7774.6|7779.9|7777.9|7780.4|7778.4|7776.6|7774.6|168
1752595500000|2025-07-15 16:05:00|7779.7|7777.7|7771.4|7769.4|7779.9|7777.9|7771.4|7769.4|1056
1752595800000|2025-07-15 16:10:00|7771.2|7769.2|7767.5|7765.5|7771.4|7769.4|7767.2|7765.2|49
1752596100000|2025-07-15 16:15:00|7767.3|7765.3|7769.5|7767.5|7772.3|7770.3|7767|7765|24
1752596400000|2025-07-15 16:20:00|7769.8|7767.8|7771.6|7769.6|7773.9|7771.9|7769|7767|1067
1752596700000|2025-07-15 16:25:00|7771.8|7769.8|7770.4|7768.4|7773.1|7771.1|7769.4|7767.4|83
1752597000000|2025-07-15 16:30:00|7770.2|7768.2|7771.2|7769.2|7773.4|7771.4|7769.7|7767.7|39
1752597300000|2025-07-15 16:35:00|7770.9|7768.9|7768.8|7766.8|7771.4|7769.4|7766.7|7764.7|29
1752597600000|2025-07-15 16:40:00|7769.1|7767.1|7771.1|7769.1|7771.5|7769.5|7768|7766|50
1752597900000|2025-07-15 16:45:00|7771.3|7769.3|7771.4|7769.4|7774.3|7772.3|7770.9|7768.9|48
1752598200000|2025-07-15 16:50:00|7771.7|7769.7|7770.3|7768.3|7773.7|7771.7|7770.1|7768.1|54
1752598500000|2025-07-15 16:55:00|7770.6|7768.6|7761.4|7759.4|7771.6|7769.6|7761.2|7759.2|92
1752598800000|2025-07-15 17:00:00|7761.5|7759.5|7765.7|7763.7|7767.7|7765.7|7761.1|7759.1|58
1752599100000|2025-07-15 17:05:00|7765.5|7763.5|7764.6|7762.6|7767.7|7765.7|7764.6|7762.6|39
1752599400000|2025-07-15 17:10:00|7765.8|7763.8|7766.2|7764.2|7769.4|7767.4|7765.3|7763.3|200
1752599700000|2025-07-15 17:15:00|7766.4|7764.4|7765.1|7763.1|7766.7|7764.7|7761.5|7759.5|74
1752600000000|2025-07-15 17:20:00|7765.3|7763.3|7766|7764|7767|7765|7764.3|7762.3|263
1752600300000|2025-07-15 17:25:00|7766.2|7764.2|7768.3|7766.3|7768.3|7766.3|7764.8|7762.8|32
1752600600000|2025-07-15 17:30:00|7768.6|7766.6|7772.1|7770.1|7772.3|7770.3|7768.6|7766.6|24
1752600900000|2025-07-15 17:35:00|7771.8|7769.8|7771.7|7769.7|7774.1|7772.1|7770.8|7768.8|17
1752601200000|2025-07-15 17:40:00|7771.5|7769.5|7768.5|7766.5|7773|7771|7767.5|7765.5|58
1752601500000|2025-07-15 17:45:00|7768.7|7766.7|7767.3|7765.3|7769.5|7767.5|7767.1|7765.1|10
1752601800000|2025-07-15 17:50:00|7767.1|7765.1|7769.3|7767.3|7769.8|7767.8|7765.8|7763.8|30
1752602100000|2025-07-15 17:55:00|7769.6|7767.6|7770.7|7768.7|7771.2|7769.2|7769.1|7767.1|17
1752602400000|2025-07-15 18:00:00|7771.2|7769.2|7770.3|7768.3|7771.7|7769.7|7768.6|7766.6|46
1752602700000|2025-07-15 18:05:00|7770.1|7768.1|7772.3|7770.3|7772.4|7770.4|7769.6|7767.6|29
1752603000000|2025-07-15 18:10:00|7772.6|7770.6|7771.6|7769.6|7772.8|7770.8|7771.3|7769.3|13
1752603300000|2025-07-15 18:15:00|7771.8|7769.8|7770|7768|7772.1|7770.1|7769.8|7767.8|22
1752603600000|2025-07-15 18:20:00|7770.2|7768.2|7770.8|7768.8|7771|7769|7770|7768|16
1752603900000|2025-07-15 18:25:00|7771|7769|7769.2|7767.2|7771.8|7769.8|7769|7767|37
1752604200000|2025-07-15 18:30:00|7769.5|7767.5|7772|7770|7772.3|7770.3|7769.5|7767.5|37
1752604500000|2025-07-15 18:35:00|7772.3|7770.3|7770.1|7768.1|7772.3|7770.3|7768.9|7766.9|24
1752604800000|2025-07-15 18:40:00|7770.3|7768.3|7768.9|7766.9|7771.1|7769.1|7768.5|7766.5|28
1752605100000|2025-07-15 18:45:00|7768.6|7766.6|7769.7|7767.7|7770.4|7768.4|7768.4|7766.4|39
1752605400000|2025-07-15 18:50:00|7770|7768|7766.6|7764.6|7771|7769|7765.9|7763.9|55
1752605700000|2025-07-15 18:55:00|7766.4|7764.4|7760.9|7758.9|7766.9|7764.9|7760.7|7758.7|47
1752606000000|2025-07-15 19:00:00|7759.4|7757.4|7763.6|7761.6|7764.6|7762.6|7758.7|7756.7|60
1752606300000|2025-07-15 19:05:00|7763.8|7761.8|7761.7|7759.7|7763.8|7761.8|7761.1|7759.1|43
1752606600000|2025-07-15 19:10:00|7761.9|7759.9|7762.6|7760.6|7763.9|7761.9|7761.2|7759.2|39
1752606900000|2025-07-15 19:15:00|7762.8|7760.8|7763.3|7761.3|7763.4|7761.4|7760.7|7758.7|41
1752607200000|2025-07-15 19:20:00|7763.1|7761.1|7761.9|7759.9|7764.1|7762.1|7761.2|7759.2|41
1752607500000|2025-07-15 19:25:00|7761.7|7759.7|7759.9|7757.9|7761.7|7759.7|7758.4|7756.4|90
1752607800000|2025-07-15 19:30:00|7760.2|7758.2|7759.3|7757.3|7762.9|7760.9|7759.2|7757.2|28
1752608100000|2025-07-15 19:35:00|7759.5|7757.5|7762.5|7760.5|7762.5|7760.5|7758.4|7756.4|34
1752608400000|2025-07-15 19:40:00|7762|7760|7764|7762|7765|7763|7762|7760|37
1752608700000|2025-07-15 19:45:00|7763.7|7761.7|7764.2|7762.2|7764.5|7762.5|7761.7|7759.7|24
1752609000000|2025-07-15 19:50:00|7764.5|7762.5|7759.7|7757.7|7764.5|7762.5|7759|7757|64
1752609300000|2025-07-15 19:55:00|7759.9|7757.9|7756.2|7754.2|7761.4|7759.4|7754.3|7752.3|128
1752609600000|2025-07-15 20:00:00|7756.6|7752.6|7750.6|7746.6|7758|7754|7749.3|7745.3|21232
1752609900000|2025-07-15 20:05:00|7750.8|7746.8|7751.3|7747.3|7752.9|7748.9|7749|7745|0
1752610200000|2025-07-15 20:10:00|7751.7|7747.7|7749|7745|7752.6|7748.6|7748.2|7744.2|0
1752610500000|2025-07-15 20:15:00|7749.1|7745.1|7746.7|7742.7|7749.6|7745.6|7745.5|7741.5|0
1752610800000|2025-07-15 20:20:00|7746.5|7742.5|7746.1|7742.1|7747.6|7743.6|7744.5|7740.5|0
1752611100000|2025-07-15 20:25:00|7746.3|7742.3|7746.8|7742.8|7748.4|7744.4|7746.3|7742.3|0
1752611400000|2025-07-15 20:30:00|7747.1|7743.1|7746.9|7742.9|7747.5|7743.5|7743.2|7739.2|0
1752611700000|2025-07-15 20:35:00|7746.6|7742.6|7747.1|7743.1|7747.1|7743.1|7744.3|7740.3|0
1752612000000|2025-07-15 20:40:00|7746.8|7742.8|7745.2|7741.2|7747.5|7743.5|7745.2|7741.2|0
1752612300000|2025-07-15 20:45:00|7745.9|7741.9|7745.3|7741.3|7746.1|7742.1|7744.1|7740.1|0
1752612600000|2025-07-15 20:50:00|7745.7|7741.7|7746.8|7742.8|7746.8|7742.8|7744.1|7740.1|0
1752612900000|2025-07-15 20:55:00|7746.6|7742.6|7746.2|7742.2|7747.7|7743.7|7745.3|7741.3|0
1752613200000|2025-07-15 21:00:00|7746.6|7742.6|7746.4|7742.4|7747.4|7743.4|7746.2|7742.2|0
1752613500000|2025-07-15 21:05:00|7747.7|7743.7|7747.3|7743.3|7748|7744|7746.5|7742.5|0
1752613800000|2025-07-15 21:10:00|7747.2|7743.2|7747.3|7743.3|7747.7|7743.7|7747|7743|0
1752614100000|2025-07-15 21:15:00|7747|7743|7747.2|7743.2|7747.7|7743.7|7747|7743|0
1752614400000|2025-07-15 21:20:00|7747.3|7743.3|7747.9|7743.9|7748.1|7744.1|7746.8|7742.8|0
1752614700000|2025-07-15 21:25:00|7747.6|7743.6|7748|7744|7748.1|7744.1|7747.2|7743.2|0
1752615000000|2025-07-15 21:30:00|7748.1|7744.1|7747.9|7743.9|7748.1|7744.1|7747.6|7743.6|0
1752615300000|2025-07-15 21:35:00|7747.8|7743.8|7747.3|7743.3|7747.8|7743.8|7746.7|7742.7|0
1752615600000|2025-07-15 21:40:00|7747.4|7743.4|7747.2|7743.2|7747.4|7743.4|7746.6|7742.6|0
1752615900000|2025-07-15 21:45:00|7747.6|7743.6|7746.7|7742.7|7747.6|7743.6|7746.7|7742.7|0
1752616200000|2025-07-15 21:50:00|7746.8|7742.8|7746.8|7742.8|7746.8|7742.8|7746.8|7742.8|0
1752616500000|2025-07-15 21:55:00|7746.7|7742.7|7746.6|7742.6|7747.3|7743.3|7746.6|7742.6|0
1752616800000|2025-07-15 22:00:00|7746.7|7742.7|7750.6|7746.6|7750.9|7746.9|7746.7|7742.7|0
1752617100000|2025-07-15 22:05:00|7751|7747|7747.9|7743.9|7751.1|7747.1|7747.4|7743.4|0
1752617400000|2025-07-15 22:10:00|7748.1|7744.1|7744.6|7740.6|7748.1|7744.1|7744.1|7740.1|0
1752617700000|2025-07-15 22:15:00|7744.7|7740.7|7742.9|7738.9|7745.4|7741.4|7742.6|7738.6|0
1752618000000|2025-07-15 22:20:00|7742.8|7738.8|7744.5|7740.5|7744.9|7740.9|7742.8|7738.8|0
1752618300000|2025-07-15 22:25:00|7744.3|7740.3|7745.1|7741.1|7746.6|7742.6|7744.1|7740.1|0
1752618600000|2025-07-15 22:30:00|7744.5|7740.5|7737.4|7733.4|7745.4|7741.4|7735.8|7731.8|0
1752618900000|2025-07-15 22:35:00|7737.5|7733.5|7739.6|7735.6|7741.3|7737.3|7737.5|7733.5|0
1752619200000|2025-07-15 22:40:00|7739.8|7735.8|7741.1|7737.1|7741.3|7737.3|7739.8|7735.8|0
1752619500000|2025-07-15 22:45:00|7740.7|7736.7|7742.9|7738.9|7743.2|7739.2|7738.2|7734.2|0
1752619800000|2025-07-15 22:50:00|7743|7739|7743.2|7739.2|7743.3|7739.3|7740.2|7736.2|0
1752620100000|2025-07-15 22:55:00|7743.3|7739.3|7744.4|7740.4|7745|7741|7743.3|7739.3|0
1752620400000|2025-07-15 23:00:00|7744.8|7740.8|7743.6|7739.6|7744.8|7740.8|7742.3|7738.3|0
1752620700000|2025-07-15 23:05:00|7743.5|7739.5|7744|7740|7744.9|7740.9|7742.8|7738.8|0
1752621000000|2025-07-15 23:10:00|7744.1|7740.1|7744.6|7740.6|7746.1|7742.1|7743.7|7739.7|0
1752621300000|2025-07-15 23:15:00|7744.8|7740.8|7742.9|7738.9|7745|7741|7742.3|7738.3|0
1752621600000|2025-07-15 23:20:00|7742.8|7738.8|7741.6|7737.6|7743.1|7739.1|7738.8|7734.8|0
1752621900000|2025-07-15 23:25:00|7741.8|7737.8|7741.3|7737.3|7742.7|7738.7|7740.7|7736.7|0
1752622200000|2025-07-15 23:30:00|7741.8|7737.8|7744.3|7740.3|7744.6|7740.6|7741.3|7737.3|0
1752622500000|2025-07-15 23:35:00|7744.6|7740.6|7745.3|7741.3|7745.9|7741.9|7744.5|7740.5|0
1752622800000|2025-07-15 23:40:00|7745.4|7741.4|7746.2|7742.2|7746.2|7742.2|7744.4|7740.4|0
1752623100000|2025-07-15 23:45:00|7746.3|7742.3|7748|7744|7748.7|7744.7|7746.2|7742.2|0
1752623400000|2025-07-15 23:50:00|7747.7|7743.7|7745.5|7741.5|7748.4|7744.4|7744.6|7740.6|0
1752623700000|2025-07-15 23:55:00|7745.6|7741.6|7746.8|7742.8|7747.1|7743.1|7744.9|7740.9|0
1752624000000|2025-07-16 00:00:00|7746.9|7742.9|7743.7|7739.7|7748|7744|7743.2|7739.2|0
1752624300000|2025-07-16 00:05:00|7743.5|7739.5|7741.7|7737.7|7743.5|7739.5|7739.8|7735.8|0
1752624600000|2025-07-16 00:10:00|7741.5|7737.5|7742.4|7738.4|7743.9|7739.9|7741.4|7737.4|0
1752624900000|2025-07-16 00:15:00|7742.6|7738.6|7744.1|7741.1|7745.3|7742.3|7742.4|7738.4|0
1752625200000|2025-07-16 00:20:00|7744|7741|7744.1|7741.1|7745.4|7742.4|7744|7741|0
1752625500000|2025-07-16 00:25:00|7744|7741|7743.8|7740.8|7744.1|7741.1|7742.5|7739.5|0
1752625800000|2025-07-16 00:30:00|7743.2|7740.2|7747.7|7744.7|7749|7746|7743.2|7740.2|0
1752626100000|2025-07-16 00:35:00|7749|7746|7752.9|7749.9|7752.9|7749.9|7749|7746|0
1752626400000|2025-07-16 00:40:00|7751.6|7748.6|7753.5|7750.5|7755.5|7752.5|7750.3|7747.3|0
1752626700000|2025-07-16 00:45:00|7752.9|7749.9|7751.8|7748.8|7754.2|7751.2|7751.6|7748.6|0
1752627000000|2025-07-16 00:50:00|7752.4|7749.4|7751.7|7748.7|7753|7750|7750.5|7747.5|0
1752627300000|2025-07-16 00:55:00|7751.8|7748.8|7753|7750|7754.3|7751.3|7751.7|7748.7|0
1752627600000|2025-07-16 01:00:00|7753.1|7750.1|7754.3|7751.3|7754.3|7751.3|7753.1|7750.1|0
1752627900000|2025-07-16 01:05:00|7753.7|7750.7|7755.6|7752.6|7756.3|7753.3|7753.7|7750.7|0
1752628200000|2025-07-16 01:10:00|7756.3|7753.3|7756.9|7753.9|7756.9|7753.9|7756.3|7753.3|0
1752628500000|2025-07-16 01:15:00|7757.5|7754.5|7757.4|7754.4|7758.2|7755.2|7756.7|7753.7|0
1752628800000|2025-07-16 01:20:00|7758|7755|7755.4|7752.4|7758|7755|7755.4|7752.4|0
1752629100000|2025-07-16 01:25:00|7755.5|7752.5|7755.4|7752.4|7756.7|7753.7|7755.4|7752.4|0
1752629400000|2025-07-16 01:30:00|7754.8|7751.8|7755.4|7752.4|7756.7|7753.7|7754.1|7751.1|0
1752629700000|2025-07-16 01:35:00|7756|7753|7756.7|7753.7|7758|7755|7755.4|7752.4|0
1752630000000|2025-07-16 01:40:00|7758|7755|7759.3|7756.3|7759.3|7756.3|7758|7755|0
1752630300000|2025-07-16 01:45:00|7759.2|7756.2|7759.3|7756.3|7759.3|7756.3|7758|7755|0
1752630600000|2025-07-16 01:50:00|7758|7755|7758|7755|7760.6|7757.6|7758|7755|0
1752630900000|2025-07-16 01:55:00|7759.3|7756.3|7758|7755|7760.5|7757.5|7758|7755|0
1752631200000|2025-07-16 02:00:00|7757.4|7754.4|7756.7|7753.7|7757.4|7754.4|7756.7|7753.7|0
1752631500000|2025-07-16 02:05:00|7755.5|7752.5|7754.2|7751.2|7755.5|7752.5|7754.2|7751.2|0
1752631800000|2025-07-16 02:10:00|7754.8|7751.8|7753.6|7750.6|7755.5|7752.5|7752.9|7749.9|0
1752632100000|2025-07-16 02:15:00|7754.2|7751.2|7755.4|7752.4|7755.5|7752.5|7752.9|7749.9|0
1752632400000|2025-07-16 02:20:00|7755.5|7752.5|7756.1|7753.1|7756.7|7753.7|7755.5|7752.5|0
1752632700000|2025-07-16 02:25:00|7755.5|7752.5|7754.2|7751.2|7756.1|7753.1|7754.2|7751.2|0
1752633300000|2025-07-16 02:35:00|7752.9|7749.9|7752.9|7749.9|7752.9|7749.9|7751.6|7748.6|0
1752633600000|2025-07-16 02:40:00|7752.3|7749.3|7751.6|7748.6|7752.9|7749.9|7751.6|7748.6|0
1752633900000|2025-07-16 02:45:00|7752.2|7749.2|7752.9|7749.9|7752.9|7749.9|7751.6|7748.6|0
1752634200000|2025-07-16 02:50:00|7753.5|7750.5|7752.9|7749.9|7753.5|7750.5|7752.9|7749.9|0
1752634500000|2025-07-16 02:55:00|7752.8|7749.8|7752.9|7749.9|7752.9|7749.9|7752.2|7749.2|0
1752634800000|2025-07-16 03:00:00|7754.1|7751.1|7755.4|7752.4|7755.4|7752.4|7754.1|7751.1|0
1752635100000|2025-07-16 03:05:00|7754.8|7751.8|7754.1|7751.1|7754.8|7751.8|7754.1|7751.1|0
1752635400000|2025-07-16 03:10:00|7754.2|7751.2|7754.2|7751.2|7754.2|7751.2|7754.1|7751.1|0
1752635700000|2025-07-16 03:15:00|7755.5|7752.5|7755.5|7752.5|7755.5|7752.5|7755.4|7752.4|0
1752636000000|2025-07-16 03:20:00|7754.2|7751.2|7754.2|7751.2|7754.2|7751.2|7754.2|7751.2|0
1752636600000|2025-07-16 03:30:00|7755.4|7752.4|7755.4|7752.4|7755.5|7752.5|7755.4|7752.4|0
1752636900000|2025-07-16 03:35:00|7755.5|7752.5|7755.4|7752.4|7755.5|7752.5|7754.2|7751.2|0
1752637200000|2025-07-16 03:40:00|7756.1|7753.1|7755.4|7752.4|7756.7|7753.7|7755.4|7752.4|0
1752637500000|2025-07-16 03:45:00|7754.1|7751.1|7755.4|7752.4|7755.4|7752.4|7754.1|7751.1|0
1752637800000|2025-07-16 03:50:00|7756.7|7753.7|7755.4|7752.4|7756.7|7753.7|7755.4|7752.4|0
1752638100000|2025-07-16 03:55:00|7755.3|7752.3|7754.1|7751.1|7755.4|7752.4|7754.1|7751.1|0
1752638400000|2025-07-16 04:00:00|7755.4|7752.4|7756.7|7753.7|7756.7|7753.7|7755.4|7752.4|0
1752638700000|2025-07-16 04:05:00|7757.3|7754.3|7758|7755|7758|7755|7756.7|7753.7|0
1752639000000|2025-07-16 04:10:00|7756.7|7753.7|7756.8|7753.8|7758|7755|7755.5|7752.5|0
1752639300000|2025-07-16 04:15:00|7756.1|7753.1|7755.5|7752.5|7756.8|7753.8|7755.4|7752.4|0
1752639600000|2025-07-16 04:20:00|7755.4|7752.4|7755.5|7752.5|7755.5|7752.5|7754.2|7751.2|0
1752639900000|2025-07-16 04:25:00|7755.4|7752.4|7754.2|7751.2|7755.5|7752.5|7754.2|7751.2|0
1752640200000|2025-07-16 04:30:00|7755.5|7752.5|7756.7|7753.7|7756.7|7753.7|7755.5|7752.5|0
1752640500000|2025-07-16 04:35:00|7755.5|7752.5|7755.4|7752.4|7756.1|7753.1|7755.4|7752.4|0
1752640800000|2025-07-16 04:40:00|7755.5|7752.5|7754.1|7751.1|7758|7755|7754.1|7751.1|0
1752641100000|2025-07-16 04:45:00|7752.9|7749.9|7752.8|7749.8|7754.1|7751.1|7752.8|7749.8|0
1752641400000|2025-07-16 04:50:00|7752.9|7749.9|7751.6|7748.6|7752.9|7749.9|7750.4|7747.4|0
1752641700000|2025-07-16 04:55:00|7751.5|7748.5|7751.5|7748.5|7751.8|7748.8|7750.9|7747.9|0
1752642000000|2025-07-16 05:00:00|7751.6|7748.6|7750.6|7747.6|7757|7754|7748.4|7745.4|0
1752642300000|2025-07-16 05:05:00|7750.7|7747.7|7747.2|7744.2|7751.1|7748.1|7747.1|7744.1|0
1752642600000|2025-07-16 05:10:00|7748.4|7745.4|7748.6|7745.6|7753.6|7750.6|7747.2|7744.2|0
1752642900000|2025-07-16 05:15:00|7749.8|7746.8|7748.5|7745.5|7751.1|7748.1|7746|7743|0
1752643200000|2025-07-16 05:20:00|7748.6|7745.6|7741.8|7738.8|7751.2|7748.2|7740.5|7737.5|0
1752643500000|2025-07-16 05:25:00|7742.4|7739.4|7747.4|7744.4|7749.3|7746.3|7742.4|7739.4|0
1752643800000|2025-07-16 05:30:00|7748|7745|7750.5|7747.5|7754.4|7751.4|7745.5|7742.5|0
1752644100000|2025-07-16 05:35:00|7749.9|7746.9|7747.2|7744.2|7753|7750|7747.2|7744.2|0
1752644400000|2025-07-16 05:40:00|7746|7743|7747.1|7744.1|7748.3|7745.3|7744.7|7741.7|0
1752644700000|2025-07-16 05:45:00|7748.3|7745.3|7743.4|7740.4|7749|7746|7740.7|7737.7|0
1752645000000|2025-07-16 05:50:00|7742.8|7739.8|7737.6|7734.6|7744.7|7741.7|7737.6|7734.6|0
1752645300000|2025-07-16 05:55:00|7737|7734|7737.7|7734.7|7738.3|7735.3|7734.4|7731.4|0
1752645600000|2025-07-16 06:00:00|7737|7734|7746|7744|7746|7744|7736.3|7732.3|493
1752645900000|2025-07-16 06:05:00|7745.7|7743.7|7740.5|7738.5|7750.1|7748.1|7740.5|7738.5|189
1752646200000|2025-07-16 06:10:00|7740.2|7738.2|7745.9|7743.9|7747.4|7745.4|7740|7738|103
1752646500000|2025-07-16 06:15:00|7745.7|7743.7|7747.9|7745.9|7750.7|7748.7|7743.7|7741.7|92
1752646800000|2025-07-16 06:20:00|7747.7|7745.7|7746.4|7744.4|7748.8|7746.8|7744.2|7742.2|63
1752647100000|2025-07-16 06:25:00|7746.2|7744.2|7744.4|7742.4|7747.2|7745.2|7743.2|7741.2|575
1752647400000|2025-07-16 06:30:00|7744.7|7742.7|7737.9|7735.9|7744.7|7742.7|7737.4|7735.4|63
1752647700000|2025-07-16 06:35:00|7738.2|7736.2|7737.6|7735.6|7739.4|7737.4|7737|7735|149
1752648000000|2025-07-16 06:40:00|7737.8|7735.8|7740.3|7738.3|7743.8|7741.8|7737.2|7735.2|455
1752648300000|2025-07-16 06:45:00|7740.1|7738.1|7742.9|7740.9|7743.4|7741.4|7738.8|7736.8|129
1752648600000|2025-07-16 06:50:00|7742.7|7740.7|7741|7739|7746.6|7744.6|7740.7|7738.7|82
1752648900000|2025-07-16 06:55:00|7740.7|7738.7|7739.9|7737.9|7745|7743|7738.5|7736.5|875
1752649200000|2025-07-16 07:00:00|7740.2|7738.2|7734|7733|7748.7|7747.7|7732.9|7731.9|1255
1752649500000|2025-07-16 07:05:00|7733.2|7732.2|7736.4|7735.4|7738.6|7737.6|7730.3|7729.3|542
1752649800000|2025-07-16 07:10:00|7736.6|7735.6|7744.7|7743.7|7745.7|7744.7|7730|7729|854
1752650100000|2025-07-16 07:15:00|7744.5|7743.5|7749.5|7748.5|7751.6|7750.6|7742.4|7741.4|1070
1752650400000|2025-07-16 07:20:00|7749.8|7748.8|7752.4|7751.4|7755.8|7754.8|7749.5|7748.5|409
1752650700000|2025-07-16 07:25:00|7752.6|7751.6|7749.4|7748.4|7754|7753|7748.9|7747.9|1818
1752651000000|2025-07-16 07:30:00|7749.8|7748.8|7745|7744|7751.1|7750.1|7743.5|7742.5|1649
1752651300000|2025-07-16 07:35:00|7745.2|7744.2|7754.2|7753.2|7754.8|7753.8|7743.4|7742.4|240
1752651600000|2025-07-16 07:40:00|7753.9|7752.9|7757|7756|7758.6|7757.6|7753.1|7752.1|311
1752651900000|2025-07-16 07:45:00|7756.8|7755.8|7757|7756|7758.1|7757.1|7751.6|7750.6|299
1752652200000|2025-07-16 07:50:00|7756.8|7755.8|7759.3|7758.3|7761.7|7760.7|7754.6|7753.6|219
1752652500000|2025-07-16 07:55:00|7759.6|7758.6|7757.3|7756.3|7761.8|7760.8|7756.3|7755.3|166
1752652800000|2025-07-16 08:00:00|7757.8|7756.8|7755.5|7754.5|7759.1|7758.1|7754.5|7753.5|460
1752653100000|2025-07-16 08:05:00|7755.7|7754.7|7758.1|7757.1|7758.3|7757.3|7753.5|7752.5|287
1752653400000|2025-07-16 08:10:00|7758.4|7757.4|7755.1|7754.1|7759.2|7758.2|7751.1|7750.1|883
1752653700000|2025-07-16 08:15:00|7755.3|7754.3|7760.3|7759.3|7760.8|7759.8|7754.3|7753.3|793
1752654000000|2025-07-16 08:20:00|7760.6|7759.6|7761|7760|7764.2|7763.2|7757.7|7756.7|493
1752654300000|2025-07-16 08:25:00|7761.3|7760.3|7765|7764|7765.1|7764.1|7759.7|7758.7|143
1752654600000|2025-07-16 08:30:00|7765.1|7764.1|7768.2|7767.2|7771.7|7770.7|7764.9|7763.9|203
1752654900000|2025-07-16 08:35:00|7768|7767|7769.1|7768.1|7770.1|7769.1|7764.9|7763.9|505
1752655200000|2025-07-16 08:40:00|7769|7768|7772.5|7771.5|7773.2|7772.2|7768.6|7767.6|288
1752655500000|2025-07-16 08:45:00|7772.2|7771.2|7769.2|7768.2|7774.4|7773.4|7769|7768|175
1752655800000|2025-07-16 08:50:00|7769.1|7768.1|7765.6|7764.6|7771.2|7770.2|7764.7|7763.7|219
1752656100000|2025-07-16 08:55:00|7765.8|7764.8|7765.1|7764.1|7767.2|7766.2|7763.4|7762.4|1153
1752656400000|2025-07-16 09:00:00|7765.4|7764.4|7761.6|7760.6|7768|7767|7761.3|7760.3|601
1752656700000|2025-07-16 09:05:00|7761.4|7760.4|7757.1|7756.1|7762.6|7761.6|7754.8|7753.8|256
1752657000000|2025-07-16 09:10:00|7757.2|7756.2|7755.7|7754.7|7758.3|7757.3|7754|7753|979
1752657300000|2025-07-16 09:15:00|7756|7755|7758.2|7757.2|7758.7|7757.7|7755.2|7754.2|263
1752657600000|2025-07-16 09:20:00|7757.8|7756.8|7762.2|7761.2|7762.5|7761.5|7757.6|7756.6|454
1752657900000|2025-07-16 09:25:00|7762.5|7761.5|7760.7|7759.7|7762.7|7761.7|7759.8|7758.8|366
1752658200000|2025-07-16 09:30:00|7760.4|7759.4|7757.9|7756.9|7760.7|7759.7|7752.9|7751.9|198
1752658500000|2025-07-16 09:35:00|7758.2|7757.2|7758.7|7757.7|7761.2|7760.2|7757.3|7756.3|113
1752658800000|2025-07-16 09:40:00|7759|7758|7757|7756|7760.2|7759.2|7754.9|7753.9|1217
1752659100000|2025-07-16 09:45:00|7757.3|7756.3|7761.1|7760.1|7761.4|7760.4|7756.5|7755.5|3629
1752659400000|2025-07-16 09:50:00|7760.9|7759.9|7765.4|7764.4|7766.3|7765.3|7760.9|7759.9|455
1752659700000|2025-07-16 09:55:00|7765.2|7764.2|7765.9|7764.9|7767.8|7766.8|7762.9|7761.9|188
1752660000000|2025-07-16 10:00:00|7765.8|7764.8|7764.7|7763.7|7766.5|7765.5|7760.9|7759.9|169
1752660300000|2025-07-16 10:05:00|7765|7764|7771|7770|7771.7|7770.7|7765|7764|182
1752660600000|2025-07-16 10:10:00|7771.2|7770.2|7772.9|7771.9|7775.5|7774.5|7770.4|7769.4|308
1752660900000|2025-07-16 10:15:00|7772.7|7771.7|7772.9|7771.9|7773.9|7772.9|7771.2|7770.2|88
1752661200000|2025-07-16 10:20:00|7773|7772|7775.9|7774.9|7776.9|7775.9|7772.1|7771.1|241
1752661500000|2025-07-16 10:25:00|7776.1|7775.1|7771.6|7770.6|7776.7|7775.7|7770.5|7769.5|1051
1752661800000|2025-07-16 10:30:00|7771.9|7770.9|7770.1|7769.1|7774.8|7773.8|7768.1|7767.1|202
1752662100000|2025-07-16 10:35:00|7770.4|7769.4|7770.7|7769.7|7771.3|7770.3|7768.6|7767.6|99
1752662400000|2025-07-16 10:40:00|7770.9|7769.9|7770|7769|7771.2|7770.2|7766|7765|158
1752662700000|2025-07-16 10:45:00|7770.3|7769.3|7771.1|7770.1|7775.4|7774.4|7769|7768|194
1752663000000|2025-07-16 10:50:00|7770.7|7769.7|7768|7767|7771.2|7770.2|7765.6|7764.6|87
1752663300000|2025-07-16 10:55:00|7768.3|7767.3|7768.6|7767.6|7771.6|7770.6|7767.5|7766.5|154
1752663600000|2025-07-16 11:00:00|7768.8|7767.8|7773.2|7772.2|7774.2|7773.2|7768|7767|107
1752663900000|2025-07-16 11:05:00|7773.4|7772.4|7772.8|7771.8|7774|7773|7771.3|7770.3|108
1752664200000|2025-07-16 11:10:00|7772.5|7771.5|7773.3|7772.3|7773.3|7772.3|7769.6|7768.6|91
1752664500000|2025-07-16 11:15:00|7773.1|7772.1|7771.6|7770.6|7773.8|7772.8|7770.3|7769.3|137
1752664800000|2025-07-16 11:20:00|7772|7771|7778.1|7777.1|7778.6|7777.6|7771.7|7770.7|136
1752665100000|2025-07-16 11:25:00|7778.4|7777.4|7776.3|7775.3|7779.8|7778.8|7775.1|7774.1|117
1752665400000|2025-07-16 11:30:00|7775.9|7774.9|7771.8|7770.8|7776.6|7775.6|7769.8|7768.8|213
1752665700000|2025-07-16 11:35:00|7771.6|7770.6|7772|7771|7773|7772|7770.5|7769.5|431
1752666000000|2025-07-16 11:40:00|7772.5|7771.5|7773.8|7772.8|7776.6|7775.6|7772.5|7771.5|1328
1752666300000|2025-07-16 11:45:00|7773.5|7772.5|7771.2|7770.2|7774.5|7773.5|7771.1|7770.1|1164
1752666600000|2025-07-16 11:50:00|7770.9|7769.9|7770.3|7769.3|7771.6|7770.6|7769.6|7768.6|162
1752666900000|2025-07-16 11:55:00|7770.1|7769.1|7770.8|7769.8|7772.3|7771.3|7770.1|7769.1|257
1752667200000|2025-07-16 12:00:00|7771|7770|7765|7764|7771.3|7770.3|7763.9|7762.9|336
1752667500000|2025-07-16 12:05:00|7765.2|7764.2|7765.8|7764.8|7766|7765|7763.5|7762.5|246
1752667800000|2025-07-16 12:10:00|7766|7765|7767|7766|7768|7767|7765.4|7764.4|170
1752668100000|2025-07-16 12:15:00|7767.3|7766.3|7768|7767|7772.1|7771.1|7766.8|7765.8|234
1752668400000|2025-07-16 12:20:00|7767.4|7766.4|7768.1|7767.1|7769.8|7768.8|7765.7|7764.7|210
1752668700000|2025-07-16 12:25:00|7768.4|7767.4|7769.4|7768.4|7769.7|7768.7|7767.9|7766.9|166
1752669000000|2025-07-16 12:30:00|7769.5|7768.5|7770.9|7769.9|7775.1|7774.1|7767.6|7766.6|723
1752669300000|2025-07-16 12:35:00|7771.2|7770.2|7774.8|7773.8|7775.6|7774.6|7771.2|7770.2|397
1752669600000|2025-07-16 12:40:00|7774.6|7773.6|7774.2|7773.2|7775.7|7774.7|7772.1|7771.1|158
1752669900000|2025-07-16 12:45:00|7774|7773|7775.7|7774.7|7776.9|7775.9|7772.7|7771.7|137
1752670200000|2025-07-16 12:50:00|7776|7775|7774.5|7773.5|7776.5|7775.5|7773.6|7772.6|220
1752670500000|2025-07-16 12:55:00|7774.8|7773.8|7768.3|7767.3|7775|7774|7768.3|7767.3|174
1752670800000|2025-07-16 13:00:00|7768.8|7767.8|7770.3|7769.3|7770.5|7769.5|7766.3|7765.3|215
1752671100000|2025-07-16 13:05:00|7770.5|7769.5|7772.6|7771.6|7773.9|7772.9|7770.1|7769.1|169
1752671400000|2025-07-16 13:10:00|7771.9|7770.9|7773.3|7772.3|7773.8|7772.8|7769.2|7768.2|215
1752671700000|2025-07-16 13:15:00|7773.6|7772.6|7769.4|7768.4|7773.8|7772.8|7768|7767|185
1752672000000|2025-07-16 13:20:00|7769.6|7768.6|7772.6|7771.6|7773.8|7772.8|7768.6|7767.6|334
1752672300000|2025-07-16 13:25:00|7772.4|7771.4|7772.4|7771.4|7774.7|7773.7|7769.8|7768.8|162
1752672600000|2025-07-16 13:30:00|7772.1|7771.1|7773.8|7772.8|7776.2|7775.2|7768.1|7767.1|527
1752672900000|2025-07-16 13:35:00|7773.6|7772.6|7772.2|7771.2|7774.9|7773.9|7770|7769|214
1752673200000|2025-07-16 13:40:00|7772.1|7771.1|7771.8|7770.8|7773.2|7772.2|7767.3|7766.3|274
1752673500000|2025-07-16 13:45:00|7772.1|7771.1|7767.1|7766.1|7773.3|7772.3|7766.6|7765.6|364
1752673800000|2025-07-16 13:50:00|7767.5|7766.5|7771.1|7770.1|7771.7|7770.7|7764.7|7763.7|380
1752674100000|2025-07-16 13:55:00|7771.4|7770.4|7768|7767|7775.6|7774.6|7768|7767|438
1752674400000|2025-07-16 14:00:00|7767.8|7766.8|7769.4|7768.4|7770.4|7769.4|7766.1|7765.1|483
1752674700000|2025-07-16 14:05:00|7769.2|7768.2|7769.8|7768.8|7772.7|7771.7|7767.2|7766.2|293
1752675000000|2025-07-16 14:10:00|7769.7|7768.7|7767|7766|7772.7|7771.7|7766.5|7765.5|234
1752675300000|2025-07-16 14:15:00|7766.8|7765.8|7768.6|7767.6|7769.8|7768.8|7766.3|7765.3|238
1752675600000|2025-07-16 14:20:00|7768.8|7767.8|7767.4|7766.4|7770|7769|7766.2|7765.2|632
1752675900000|2025-07-16 14:25:00|7767.9|7766.9|7770.4|7769.4|7770.9|7769.9|7766.2|7765.2|207
1752676200000|2025-07-16 14:30:00|7770.7|7769.7|7767.9|7766.9|7771.2|7770.2|7767.5|7766.5|351
1752676500000|2025-07-16 14:35:00|7768.1|7767.1|7768|7767|7768.1|7767.1|7763.7|7762.7|209
1752676800000|2025-07-16 14:40:00|7768.2|7767.2|7768.5|7767.5|7769|7768|7765.4|7764.4|312
1752677100000|2025-07-16 14:45:00|7769|7768|7770|7769|7771.9|7770.9|7768.5|7767.5|988
1752677400000|2025-07-16 14:50:00|7769.9|7768.9|7754.8|7753.8|7771.2|7770.2|7749.4|7748.4|1826
1752677700000|2025-07-16 14:55:00|7755.5|7754.5|7755.2|7754.2|7767.5|7766.5|7753.6|7752.6|797
1752678000000|2025-07-16 15:00:00|7755.4|7754.4|7757.4|7756.4|7759|7758|7752|7751|4336
1752678300000|2025-07-16 15:05:00|7757.2|7756.2|7761.3|7760.3|7763|7762|7756.9|7755.9|648
1752678600000|2025-07-16 15:10:00|7761|7760|7760.4|7759.4|7765.6|7764.6|7759.3|7758.3|523
1752678900000|2025-07-16 15:15:00|7760.2|7759.2|7734.8|7733.8|7761.6|7760.6|7729.6|7728.6|2008
1752679200000|2025-07-16 15:20:00|7736|7735|7733.5|7732.5|7738|7737|7730|7729|1114
1752679500000|2025-07-16 15:25:00|7733.3|7732.3|7744.8|7743.8|7747.4|7746.4|7732.7|7731.7|3566
1752679800000|2025-07-16 15:30:00|7745.4|7743.4|7728.2|7726.2|7746.4|7744.4|7727.1|7725.1|1782
1752680100000|2025-07-16 15:35:00|7727.4|7725.4|7717.3|7715.3|7727.4|7725.4|7711.8|7709.8|780
1752680400000|2025-07-16 15:40:00|7717|7715|7734.2|7732.2|7734.5|7732.5|7714.4|7712.4|440
1752680700000|2025-07-16 15:45:00|7734.5|7732.5|7737.2|7735.2|7739|7737|7728.4|7726.4|247
1752681000000|2025-07-16 15:50:00|7736.9|7734.9|7739.5|7737.5|7740|7738|7733.4|7731.4|179
1752681300000|2025-07-16 15:55:00|7740|7738|7757.1|7755.1|7763.9|7761.9|7739.7|7737.7|1043
1752681600000|2025-07-16 16:00:00|7757.4|7755.4|7751.5|7749.5|7761.9|7759.9|7751.1|7749.1|207
1752681900000|2025-07-16 16:05:00|7751.7|7749.7|7753.4|7751.4|7758.8|7756.8|7751.3|7749.3|106
1752682200000|2025-07-16 16:10:00|7753.6|7751.6|7753|7751|7755|7753|7748.9|7746.9|65
1752682500000|2025-07-16 16:15:00|7752|7750|7752.2|7750.2|7755.1|7753.1|7751|7749|25
1752682800000|2025-07-16 16:20:00|7752|7750|7753.3|7751.3|7753.3|7751.3|7748.9|7746.9|75
1752683100000|2025-07-16 16:25:00|7753.5|7751.5|7757.2|7755.2|7757.6|7755.6|7749.1|7747.1|56
1752683400000|2025-07-16 16:30:00|7757.4|7755.4|7757.1|7755.1|7758.3|7756.3|7755|7753|55
1752683700000|2025-07-16 16:35:00|7757.4|7755.4|7762.3|7760.3|7762.6|7760.6|7756.9|7754.9|84
1752684000000|2025-07-16 16:40:00|7762.6|7760.6|7757.4|7755.4|7762.6|7760.6|7757.4|7755.4|26
1752684300000|2025-07-16 16:45:00|7757.6|7755.6|7757.4|7755.4|7758.7|7756.7|7749.9|7747.9|38
1752684600000|2025-07-16 16:50:00|7757.7|7755.7|7766.5|7764.5|7768|7766|7757.7|7755.7|92
1752684900000|2025-07-16 16:55:00|7766.8|7764.8|7768.2|7766.2|7768.7|7766.7|7766.2|7764.2|70
1752685200000|2025-07-16 17:00:00|7768.4|7766.4|7769.9|7767.9|7771.9|7769.9|7768|7766|80
1752685500000|2025-07-16 17:05:00|7770.2|7768.2|7773.9|7771.9|7775.4|7773.4|7769.3|7767.3|93
1752685800000|2025-07-16 17:10:00|7774.2|7772.2|7775.1|7773.1|7777.9|7775.9|7773.9|7771.9|113
1752686100000|2025-07-16 17:15:00|7775.4|7773.4|7774.1|7772.1|7775.9|7773.9|7772.4|7770.4|70
1752686400000|2025-07-16 17:20:00|7774.4|7772.4|7772.9|7770.9|7775.9|7773.9|7771.1|7769.1|70
1752686700000|2025-07-16 17:25:00|7772.6|7770.6|7768.9|7766.9|7773.1|7771.1|7768.9|7766.9|44
1752687000000|2025-07-16 17:30:00|7769.2|7767.2|7768.7|7766.7|7769.7|7767.7|7767.2|7765.2|40
1752687300000|2025-07-16 17:35:00|7768.5|7766.5|7771.2|7769.2|7772.4|7770.4|7768.2|7766.2|25
1752687600000|2025-07-16 17:40:00|7770.9|7768.9|7768.5|7766.5|7771.2|7769.2|7767.9|7765.9|14
1752687900000|2025-07-16 17:45:00|7768.7|7766.7|7773.3|7771.3|7773.3|7771.3|7768.7|7766.7|52
1752688200000|2025-07-16 17:50:00|7773.1|7771.1|7773.6|7771.6|7773.9|7771.9|7771.3|7769.3|34
1752688500000|2025-07-16 17:55:00|7773.9|7771.9|7772.1|7770.1|7775.9|7773.9|7771.6|7769.6|22
1752688800000|2025-07-16 18:00:00|7771.4|7769.4|7773.1|7771.1|7773.1|7771.1|7769.6|7767.6|74
1752689100000|2025-07-16 18:05:00|7773.4|7771.4|7773.9|7771.9|7775.4|7773.4|7771.6|7769.6|21
1752689400000|2025-07-16 18:10:00|7774.1|7772.1|7772.4|7770.4|7774.1|7772.1|7771.2|7769.2|56
1752689700000|2025-07-16 18:15:00|7772.6|7770.6|7769.7|7767.7|7773.9|7771.9|7769.7|7767.7|33
1752690000000|2025-07-16 18:20:00|7769.5|7767.5|7772|7770|7772.9|7770.9|7767.9|7765.9|38
1752690300000|2025-07-16 18:25:00|7771.7|7769.7|7772.4|7770.4|7772.4|7770.4|7769.9|7767.9|9
1752690600000|2025-07-16 18:30:00|7772.6|7770.6|7774.2|7772.2|7774.6|7772.6|7771.9|7769.9|29
1752690900000|2025-07-16 18:35:00|7774.5|7772.5|7776.2|7774.2|7776.7|7774.7|7773.4|7771.4|13
1752691200000|2025-07-16 18:40:00|7776.5|7774.5|7777.8|7775.8|7778.9|7776.9|7776.5|7774.5|47
1752691500000|2025-07-16 18:45:00|7777.5|7775.5|7779.4|7777.4|7779.6|7777.6|7777.3|7775.3|37
1752691800000|2025-07-16 18:50:00|7779.2|7777.2|7780.9|7778.9|7781.2|7779.2|7778.9|7776.9|34
1752692100000|2025-07-16 18:55:00|7780.5|7778.5|7783|7781|7783|7781|7780|7778|19
1752692400000|2025-07-16 19:00:00|7782.7|7780.7|7781.1|7779.1|7783.7|7781.7|7781.1|7779.1|23
1752692700000|2025-07-16 19:05:00|7780.9|7778.9|7783.7|7781.7|7783.7|7781.7|7780.6|7778.6|31
1752693000000|2025-07-16 19:10:00|7783.5|7781.5|7780.6|7778.6|7784|7782|7780.1|7778.1|50
1752693300000|2025-07-16 19:15:00|7780.9|7778.9|7781.1|7779.1|7781.6|7779.6|7779.1|7777.1|22
1752693600000|2025-07-16 19:20:00|7780.9|7778.9|7782.4|7780.4|7782.6|7780.6|7780.4|7778.4|29
1752693900000|2025-07-16 19:25:00|7782.1|7780.1|7782.6|7780.6|7783.4|7781.4|7781.9|7779.9|47
1752694200000|2025-07-16 19:30:00|7782.4|7780.4|7780.9|7778.9|7782.4|7780.4|7780.1|7778.1|64
1752694500000|2025-07-16 19:35:00|7779.9|7777.9|7785|7783|7785.2|7783.2|7779.9|7777.9|60
1752694800000|2025-07-16 19:40:00|7784.7|7782.7|7784.2|7782.2|7785.5|7783.5|7783.6|7781.6|57
1752695100000|2025-07-16 19:45:00|7783.9|7781.9|7783.2|7781.2|7784.2|7782.2|7781.6|7779.6|63
1752695400000|2025-07-16 19:50:00|7783|7781|7778.4|7776.4|7783.2|7781.2|7777.9|7775.9|112
1752695700000|2025-07-16 19:55:00|7779.1|7777.1|7778.1|7776.1|7780.4|7778.4|7776.4|7774.4|138
1752696000000|2025-07-16 20:00:00|7780.4|7776.4|7777|7773|7780.4|7776.4|7775.8|7771.8|5840
1752696300000|2025-07-16 20:05:00|7776.9|7772.9|7776.1|7772.1|7776.9|7772.9|7775.6|7771.6|0
1752696600000|2025-07-16 20:10:00|7776.3|7772.3|7777.9|7773.9|7778.5|7774.5|7775.2|7771.2|0
1752696900000|2025-07-16 20:15:00|7778.2|7774.2|7775.4|7771.4|7778.2|7774.2|7775.4|7771.4|0
1752697200000|2025-07-16 20:20:00|7775.2|7771.2|7774.9|7770.9|7775.7|7771.7|7774.4|7770.4|0
1752697500000|2025-07-16 20:25:00|7774.6|7770.6|7774.6|7770.6|7774.9|7770.9|7774.1|7770.1|0
1752697800000|2025-07-16 20:30:00|7774.4|7770.4|7775.2|7771.2|7775.2|7771.2|7774.4|7770.4|0
1752698100000|2025-07-16 20:35:00|7774.9|7770.9|7776.4|7772.4|7776.9|7772.9|7774.9|7770.9|0
1752698400000|2025-07-16 20:40:00|7776.6|7772.6|7776.1|7772.1|7776.9|7772.9|7776.1|7772.1|0
1752698700000|2025-07-16 20:45:00|7776.4|7772.4|7775.5|7771.5|7776.4|7772.4|7775.5|7771.5|0
1752699000000|2025-07-16 20:50:00|7775.8|7771.8|7775.1|7771.1|7775.8|7771.8|7774.9|7770.9|0
1752699300000|2025-07-16 20:55:00|7775.2|7771.2|7775.5|7771.5|7775.5|7771.5|7774|7770|0
1752699600000|2025-07-16 21:00:00|7775.2|7771.2|7776|7772|7776|7772|7775.1|7771.1|0
1752699900000|2025-07-16 21:05:00|7775.7|7771.7|7776|7772|7776|7772|7775.6|7771.6|0
1752700200000|2025-07-16 21:10:00|7776.1|7772.1|7776|7772|7776.3|7772.3|7775.7|7771.7|0
1752700500000|2025-07-16 21:15:00|7776.3|7772.3|7777.4|7773.4|7777.4|7773.4|7775.7|7771.7|0
1752700800000|2025-07-16 21:20:00|7777.2|7773.2|7777.4|7773.4|7777.7|7773.7|7777.2|7773.2|0
1752701100000|2025-07-16 21:25:00|7777.2|7773.2|7777.3|7773.3|7777.4|7773.4|7777.2|7773.2|0
1752701400000|2025-07-16 21:30:00|7777.4|7773.4|7777.8|7773.8|7778|7774|7777.4|7773.4|0
1752701700000|2025-07-16 21:35:00|7778|7774|7777.8|7773.8|7778|7774|7777.8|7773.8|0
1752702000000|2025-07-16 21:40:00|7777.5|7773.5|7777.4|7773.4|7777.7|7773.7|7777.4|7773.4|0
1752702300000|2025-07-16 21:45:00|7777.7|7773.7|7777.8|7773.8|7777.8|7773.8|7777.4|7773.4|0
1752702600000|2025-07-16 21:50:00|7777.5|7773.5|7777.7|7773.7|7777.9|7773.9|7777.3|7773.3|0
1752702900000|2025-07-16 21:55:00|7777.6|7773.6|7777.4|7773.4|7777.6|7773.6|7776.9|7772.9|0
1752703200000|2025-07-16 22:00:00|7777.6|7773.6|7774|7770|7777.6|7773.6|7773.8|7769.8|0
1752703500000|2025-07-16 22:05:00|7774.2|7770.2|7773.8|7769.8|7774.6|7770.6|7773.5|7769.5|0
1752703800000|2025-07-16 22:10:00|7773.6|7769.6|7772.2|7768.2|7774|7770|7770.6|7766.6|0
1752704100000|2025-07-16 22:15:00|7772.5|7768.5|7772.9|7768.9|7773.6|7769.6|7771.4|7767.4|0
1752704400000|2025-07-16 22:20:00|7773.1|7769.1|7773.2|7769.2|7773.6|7769.6|7772.5|7768.5|0
1752704700000|2025-07-16 22:25:00|7773.1|7769.1|7771.1|7767.1|7773.1|7769.1|7771.1|7767.1|0
1752705000000|2025-07-16 22:30:00|7771|7767|7770.9|7766.9|7771.9|7767.9|7770.5|7766.5|0
1752705300000|2025-07-16 22:35:00|7770.8|7766.8|7770.5|7766.5|7771.6|7767.6|7769.9|7765.9|0
1752705600000|2025-07-16 22:40:00|7770.3|7766.3|7770.5|7766.5|7770.6|7766.6|7769.7|7765.7|0
1752705900000|2025-07-16 22:45:00|7770.3|7766.3|7769.9|7765.9|7771|7767|7769.6|7765.6|0
1752706200000|2025-07-16 22:50:00|7769.8|7765.8|7769.6|7765.6|7770.5|7766.5|7769.4|7765.4|0
1752706500000|2025-07-16 22:55:00|7769.3|7765.3|7769.6|7765.6|7770.6|7766.6|7768.8|7764.8|0
1752706800000|2025-07-16 23:00:00|7769.8|7765.8|7770.9|7766.9|7771.3|7767.3|7769.6|7765.6|0
1752707100000|2025-07-16 23:05:00|7770.7|7766.7|7770.3|7766.3|7771.5|7767.5|7770.2|7766.2|0
1752707400000|2025-07-16 23:10:00|7770.5|7766.5|7770.6|7766.6|7771.3|7767.3|7770.1|7766.1|0
1752707700000|2025-07-16 23:15:00|7770.5|7766.5|7769.8|7765.8|7770.6|7766.6|7769.8|7765.8|0
1752708000000|2025-07-16 23:20:00|7769.6|7765.6|7769.6|7765.6|7769.8|7765.8|7768.5|7764.5|0
1752708300000|2025-07-16 23:25:00|7769.3|7765.3|7770.1|7766.1|7770.1|7766.1|7769.3|7765.3|0
1752708600000|2025-07-16 23:30:00|7769.8|7765.8|7769.3|7765.3|7769.8|7765.8|7768.5|7764.5|0
1752708900000|2025-07-16 23:35:00|7769|7765|7769.6|7765.6|7770.1|7766.1|7769|7765|0
1752709200000|2025-07-16 23:40:00|7769.7|7765.7|7771|7767|7771.5|7767.5|7769.7|7765.7|0
1752709500000|2025-07-16 23:45:00|7770.9|7766.9|7770.7|7766.7|7771.5|7767.5|7770.6|7766.6|0
1752709800000|2025-07-16 23:50:00|7770.6|7766.6|7770.3|7766.3|7770.7|7766.7|7769.9|7765.9|0
1752710100000|2025-07-16 23:55:00|7770.2|7766.2|7770.3|7766.3|7770.7|7766.7|7769.7|7765.7|0
1752710400000|2025-07-17 00:00:00|7770.4|7766.4|7770.8|7766.8|7771.3|7767.3|7769.9|7765.9|0
1752710700000|2025-07-17 00:05:00|7770.9|7766.9|7768.6|7764.6|7771.1|7767.1|7767.9|7763.9|0
1752711000000|2025-07-17 00:10:00|7768.4|7764.4|7768.6|7764.6|7769.4|7765.4|7767.9|7763.9|0
1752711300000|2025-07-17 00:15:00|7768.7|7764.7|7770|7767|7775|7772|7768|7764|0
1752711600000|2025-07-17 00:20:00|7771.2|7768.2|7772.6|7769.6|7773.9|7770.9|7771.2|7768.2|0
1752711900000|2025-07-17 00:25:00|7773.9|7770.9|7779.9|7776.9|7780.5|7777.5|7773.9|7770.9|0
1752712200000|2025-07-17 00:30:00|7780.5|7777.5|7776.6|7773.6|7780.5|7777.5|7776.6|7773.6|0
1752712500000|2025-07-17 00:35:00|7776.5|7773.5|7776.5|7773.5|7776.5|7773.5|7775.2|7772.2|0
1752712800000|2025-07-17 00:40:00|7777.8|7774.8|7775.2|7772.2|7777.8|7774.8|7774|7771|0
1752713100000|2025-07-17 00:45:00|7775.3|7772.3|7777.8|7774.8|7777.8|7774.8|7774.6|7771.6|0
1752713400000|2025-07-17 00:50:00|7779.1|7776.1|7777.9|7774.9|7780.4|7777.4|7777.8|7774.8|0
1752713700000|2025-07-17 00:55:00|7777.7|7774.7|7779|7776|7779|7776|7776.4|7773.4|0
1752714000000|2025-07-17 01:00:00|7780.3|7777.3|7780.2|7777.2|7780.3|7777.3|7780.2|7777.2|0
1752714300000|2025-07-17 01:05:00|7778.9|7775.9|7778.9|7775.9|7778.9|7775.9|7777.6|7774.6|0
1752714600000|2025-07-17 01:10:00|7779.5|7776.5|7780.2|7777.2|7780.2|7777.2|7778.9|7775.9|0
1752714900000|2025-07-17 01:15:00|7779.6|7776.6|7778.9|7775.9|7779.6|7776.6|7778.9|7775.9|0
1752715200000|2025-07-17 01:20:00|7777.7|7774.7|7778.9|7775.9|7778.9|7775.9|7777.7|7774.7|0
1752715500000|2025-07-17 01:25:00|7778.3|7775.3|7778.9|7775.9|7782.1|7779.1|7777.6|7774.6|0
1752715800000|2025-07-17 01:30:00|7779.5|7776.5|7776.3|7773.3|7779.5|7776.5|7776.3|7773.3|0
1752716100000|2025-07-17 01:35:00|7776.2|7773.2|7775|7772|7776.2|7773.2|7773.7|7770.7|0
1752716400000|2025-07-17 01:40:00|7776.2|7773.2|7777.5|7774.5|7777.6|7774.6|7776.2|7773.2|0
1752716700000|2025-07-17 01:45:00|7778.8|7775.8|7776.2|7773.2|7778.8|7775.8|7774.9|7771.9|0
1752717000000|2025-07-17 01:50:00|7777.5|7774.5|7777.5|7774.5|7777.5|7774.5|7776.2|7773.2|0
1752717300000|2025-07-17 01:55:00|7778.8|7775.8|7778.8|7775.8|7778.8|7775.8|7777.5|7774.5|0
1752717600000|2025-07-17 02:00:00|7778.7|7775.7|7778.8|7775.8|7778.8|7775.8|7777.5|7774.5|0
1752717900000|2025-07-17 02:05:00|7777.5|7774.5|7777.5|7774.5|7777.5|7774.5|7777.5|7774.5|0
1752718200000|2025-07-17 02:10:00|7776.9|7773.9|7776.2|7773.2|7776.9|7773.9|7774.9|7771.9|0
1752718500000|2025-07-17 02:15:00|7775.6|7772.6|7776.2|7773.2|7777.5|7774.5|7774.9|7771.9|0
1752718800000|2025-07-17 02:20:00|7776.8|7773.8|7778.8|7775.8|7778.8|7775.8|7776.2|7773.2|0
1752719100000|2025-07-17 02:25:00|7779.4|7776.4|7778.8|7775.8|7779.4|7776.4|7778.8|7775.8|0
1752719400000|2025-07-17 02:30:00|7778.7|7775.7|7777.5|7774.5|7778.8|7775.8|7777.5|7774.5|0
1752719700000|2025-07-17 02:35:00|7777.4|7774.4|7777.5|7774.5|7777.5|7774.5|7776.8|7773.8|0
1752720000000|2025-07-17 02:40:00|7778.2|7775.2|7778.8|7775.8|7778.8|7775.8|7777.5|7774.5|0
1752720300000|2025-07-17 02:45:00|7777.5|7774.5|7777.6|7774.6|7778.8|7775.8|7777.5|7774.5|0
1752720600000|2025-07-17 02:50:00|7778.8|7775.8|7778.9|7775.9|7780.1|7777.1|7778.8|7775.8|0
1752720900000|2025-07-17 02:55:00|7778.8|7775.8|7778.8|7775.8|7778.9|7775.9|7778.8|7775.8|0
1752721200000|2025-07-17 03:00:00|7778.9|7775.9|7776.1|7773.1|7778.9|7775.9|7776|7773|0
1752721500000|2025-07-17 03:05:00|7776|7773|7777.3|7774.3|7777.3|7774.3|7776|7773|0
1752721800000|2025-07-17 03:10:00|7776.7|7773.7|7776.1|7773.1|7776.7|7773.7|7774.8|7771.8|0
1752722100000|2025-07-17 03:15:00|7777.3|7774.3|7778.6|7775.6|7778.6|7775.6|7777.3|7774.3|0
1752722400000|2025-07-17 03:20:00|7778|7775|7778.6|7775.6|7779.9|7776.9|7777.4|7774.4|0
1752722700000|2025-07-17 03:25:00|7779.9|7776.9|7779.9|7776.9|7779.9|7776.9|7779.3|7776.3|0
1752723000000|2025-07-17 03:30:00|7778.6|7775.6|7779.9|7776.9|7779.9|7776.9|7778.6|7775.6|0
1752723300000|2025-07-17 03:35:00|7778.6|7775.6|7780.5|7777.5|7781.2|7778.2|7778.6|7775.6|0
1752723600000|2025-07-17 03:40:00|7779.9|7776.9|7781.2|7778.2|7782.4|7779.4|7779.9|7776.9|0
1752723900000|2025-07-17 03:45:00|7781.8|7778.8|7781.2|7778.2|7781.8|7778.8|7781.2|7778.2|0
1752724200000|2025-07-17 03:50:00|7781.8|7778.8|7781.2|7778.2|7782.5|7779.5|7781.2|7778.2|0
1752724500000|2025-07-17 03:55:00|7781.8|7778.8|7782.5|7779.5|7782.5|7779.5|7781.8|7778.8|0
1752724800000|2025-07-17 04:00:00|7781.2|7778.2|7781.3|7778.3|7781.9|7778.9|7781.2|7778.2|0
1752725100000|2025-07-17 04:05:00|7781.4|7778.4|7781.3|7778.3|7781.4|7778.4|7781.3|7778.3|0
1752725400000|2025-07-17 04:10:00|7780|7777|7781.3|7778.3|7781.3|7778.3|7780|7777|0
1752725700000|2025-07-17 04:15:00|7782|7779|7781.3|7778.3|7782.6|7779.6|7781.3|7778.3|0
1752726300000|2025-07-17 04:25:00|7780|7777|7780|7777|7780|7777|7780|7777|0
1752727200000|2025-07-17 04:40:00|7779.9|7776.9|7780|7777|7780|7777|7779.9|7776.9|0
1752727500000|2025-07-17 04:45:00|7781.2|7778.2|7781.3|7778.3|7781.3|7778.3|7779.9|7776.9|0
1752727800000|2025-07-17 04:50:00|7781.2|7778.2|7785.1|7782.1|7785.2|7782.2|7781.2|7778.2|0
1752728400000|2025-07-17 05:00:00|7785.2|7782.2|7789.1|7786.1|7789.2|7786.2|7785.1|7782.1|0
1752728700000|2025-07-17 05:05:00|7789.2|7786.2|7787.8|7784.8|7789.8|7786.8|7786.5|7783.5|0
1752729000000|2025-07-17 05:10:00|7787.2|7784.2|7783.7|7780.7|7787.8|7784.8|7783.6|7780.6|0
1752729300000|2025-07-17 05:15:00|7783.6|7780.6|7783.6|7780.6|7784.9|7781.9|7783.6|7780.6|0
1752729600000|2025-07-17 05:20:00|7784.9|7781.9|7784.9|7781.9|7784.9|7781.9|7784.9|7781.9|0
1752729900000|2025-07-17 05:25:00|7783.6|7780.6|7786.2|7783.2|7786.2|7783.2|7783.6|7780.6|0
1752730200000|2025-07-17 05:30:00|7784.9|7781.9|7786.3|7783.3|7788.8|7785.8|7784.9|7781.9|0
1752730500000|2025-07-17 05:35:00|7786.9|7783.9|7790.2|7787.2|7792.1|7789.1|7786.2|7783.2|0
1752730800000|2025-07-17 05:40:00|7791.5|7788.5|7792.7|7789.7|7792.8|7789.8|7791.4|7788.4|0
1752731100000|2025-07-17 05:45:00|7793.9|7790.9|7795.2|7792.2|7796.5|7793.5|7792.6|7789.6|0
1752731400000|2025-07-17 05:50:00|7796.5|7793.5|7797.7|7794.7|7800.3|7797.3|7796.4|7793.4|0
1752731700000|2025-07-17 05:55:00|7796.5|7793.5|7793.9|7790.9|7796.5|7793.5|7791.4|7788.4|0
1752732000000|2025-07-17 06:00:00|7794.4|7790.4|7801.9|7799.9|7804.6|7802.6|7793.3|7790.4|253
1752732300000|2025-07-17 06:05:00|7802|7800|7807.2|7805.2|7807.5|7805.5|7801.2|7799.2|153
1752732600000|2025-07-17 06:10:00|7807.4|7805.4|7803|7801|7808.9|7806.9|7802.1|7800.1|604
1752732900000|2025-07-17 06:15:00|7803.2|7801.2|7802.3|7800.3|7804.5|7802.5|7801.5|7799.5|34
1752733200000|2025-07-17 06:20:00|7802.1|7800.1|7800.7|7798.7|7802.9|7800.9|7799.6|7797.6|156
1752733500000|2025-07-17 06:25:00|7800.4|7798.4|7802.9|7800.9|7802.9|7800.9|7799.3|7797.3|27
1752733800000|2025-07-17 06:30:00|7803.2|7801.2|7799.2|7797.2|7803.9|7801.9|7798|7796|459
1752734100000|2025-07-17 06:35:00|7799.4|7797.4|7799.7|7797.7|7804.2|7802.2|7799.2|7797.2|107
1752734400000|2025-07-17 06:40:00|7799.6|7797.6|7799.2|7797.2|7800.9|7798.9|7797.8|7795.8|26
1752734700000|2025-07-17 06:45:00|7799|7797|7799.7|7797.7|7799.9|7797.9|7797.9|7795.9|15
1752735000000|2025-07-17 06:50:00|7799.9|7797.9|7796.5|7794.5|7800.2|7798.2|7795.4|7793.4|35
1752735300000|2025-07-17 06:55:00|7796.8|7794.8|7792.3|7790.3|7796.8|7794.8|7788.9|7786.9|135
1752735600000|2025-07-17 07:00:00|7791.3|7791.3|7794.8|7793.8|7811.6|7810.6|7791.3|7791.3|862
1752735900000|2025-07-17 07:05:00|7795.1|7794.1|7792.8|7791.8|7799|7798|7792.4|7791.4|187
1752736200000|2025-07-17 07:10:00|7792.7|7791.7|7800.8|7799.8|7802.2|7801.2|7792.4|7791.4|110
1752736500000|2025-07-17 07:15:00|7802.3|7801.3|7812.2|7811.2|7816.6|7815.6|7802.3|7801.3|464
1752736800000|2025-07-17 07:20:00|7811.4|7810.4|7810.6|7809.6|7811.5|7810.5|7804.3|7803.3|155
1752737100000|2025-07-17 07:25:00|7810.9|7809.9|7807.7|7806.7|7811.6|7810.6|7802.9|7801.9|227
1752737400000|2025-07-17 07:30:00|7807.6|7806.6|7804.8|7803.8|7810.8|7809.8|7801.6|7800.6|818
1752737700000|2025-07-17 07:35:00|7804.6|7803.6|7806.9|7805.9|7808.8|7807.8|7801.6|7800.6|1544
1752738000000|2025-07-17 07:40:00|7807|7806|7805.5|7804.5|7808.5|7807.5|7805.3|7804.3|441
1752738300000|2025-07-17 07:45:00|7805.3|7804.3|7801.3|7800.3|7807.5|7806.5|7798.8|7797.8|167
1752738600000|2025-07-17 07:50:00|7801.8|7800.8|7804.7|7803.7|7806.8|7805.8|7800.3|7799.3|151
1752738900000|2025-07-17 07:55:00|7805|7804|7800.7|7799.7|7807.4|7806.4|7800.2|7799.2|369
1752739200000|2025-07-17 08:00:00|7800.1|7799.1|7800.2|7799.2|7802.7|7801.7|7796.6|7795.6|612
1752739500000|2025-07-17 08:05:00|7800|7799|7797.3|7796.3|7805.3|7804.3|7796.6|7795.6|143
1752739800000|2025-07-17 08:10:00|7797.4|7796.4|7795.1|7794.1|7799.7|7798.7|7794.6|7793.6|161
1752740100000|2025-07-17 08:15:00|7795.4|7794.4|7791|7790|7800.2|7799.2|7789.8|7788.8|231
1752740400000|2025-07-17 08:20:00|7791.2|7790.2|7788.3|7787.3|7793.4|7792.4|7786.8|7785.8|135
1752740700000|2025-07-17 08:25:00|7788.6|7787.6|7791.4|7790.4|7793.4|7792.4|7786.9|7785.9|978
1752741000000|2025-07-17 08:30:00|7791.9|7790.9|7788.5|7787.5|7792.9|7791.9|7787.3|7786.3|175
1752741300000|2025-07-17 08:35:00|7788.8|7787.8|7790.5|7789.5|7791.5|7790.5|7783.4|7782.4|139
1752741600000|2025-07-17 08:40:00|7789.9|7788.9|7790.4|7789.4|7792.4|7791.4|7787.5|7786.5|273
1752741900000|2025-07-17 08:45:00|7790.2|7789.2|7790.4|7789.4|7792.2|7791.2|7785.5|7784.5|260
1752742200000|2025-07-17 08:50:00|7790.5|7789.5|7793.6|7792.6|7793.9|7792.9|7788|7787|262
1752742500000|2025-07-17 08:55:00|7793.8|7792.8|7790.1|7789.1|7795.5|7794.5|7790.1|7789.1|460
1752742800000|2025-07-17 09:00:00|7790.4|7789.4|7787.5|7786.5|7792.1|7791.1|7785.8|7784.8|186
1752743100000|2025-07-17 09:05:00|7787.8|7786.8|7788.5|7787.5|7790|7789|7784.8|7783.8|378
1752743400000|2025-07-17 09:10:00|7788.7|7787.7|7790.6|7789.6|7791.6|7790.6|7785.9|7784.9|100
1752743700000|2025-07-17 09:15:00|7790.9|7789.9|7788.6|7787.6|7792.8|7791.8|7788.6|7787.6|63
1752744000000|2025-07-17 09:20:00|7788.4|7787.4|7790.4|7789.4|7791.2|7790.2|7786.6|7785.6|319
1752744300000|2025-07-17 09:25:00|7790.2|7789.2|7789.6|7788.6|7793.9|7792.9|7789.4|7788.4|61
1752744600000|2025-07-17 09:30:00|7789.9|7788.9|7793.4|7792.4|7795.2|7794.2|7789.1|7788.1|145
1752744900000|2025-07-17 09:35:00|7793.2|7792.2|7790.1|7789.1|7793.9|7792.9|7789.1|7788.1|285
1752745200000|2025-07-17 09:40:00|7789.8|7788.8|7789.5|7788.5|7791.6|7790.6|7787.1|7786.1|66
1752745500000|2025-07-17 09:45:00|7789.3|7788.3|7787.8|7786.8|7791.3|7790.3|7787.8|7786.8|79
1752745800000|2025-07-17 09:50:00|7787.6|7786.6|7793|7792|7793.4|7792.4|7787.6|7786.6|147
1752746100000|2025-07-17 09:55:00|7792.7|7791.7|7793.9|7792.9|7795.1|7794.1|7791.9|7790.9|147
1752746400000|2025-07-17 10:00:00|7794|7793|7792.9|7791.9|7795.9|7794.9|7791|7790|111
1752746700000|2025-07-17 10:05:00|7793.2|7792.2|7787.4|7786.4|7793.2|7792.2|7786.7|7785.7|107
1752747000000|2025-07-17 10:10:00|7788.1|7787.1|7785.7|7784.7|7789.4|7788.4|7784.3|7783.3|108
1752747300000|2025-07-17 10:15:00|7786|7785|7787.8|7786.8|7787.8|7786.8|7784.7|7783.7|343
1752747600000|2025-07-17 10:20:00|7788|7787|7788.4|7787.4|7788.9|7787.9|7785.8|7784.8|156
1752747900000|2025-07-17 10:25:00|7788.7|7787.7|7791.1|7790.1|7791.9|7790.9|7788.3|7787.3|83
1752748200000|2025-07-17 10:30:00|7790.5|7789.5|7790.5|7789.5|7791.5|7790.5|7789.2|7788.2|770
1752748500000|2025-07-17 10:35:00|7790.3|7789.3|7794.1|7793.1|7795.3|7794.3|7789.9|7788.9|166
1752748800000|2025-07-17 10:40:00|7793.8|7792.8|7794.6|7793.6|7795|7794|7791|7790|111
1752749100000|2025-07-17 10:45:00|7794.9|7793.9|7793.4|7792.4|7795.5|7794.5|7791.5|7790.5|95
1752749400000|2025-07-17 10:50:00|7793.6|7792.6|7794|7793|7794.8|7793.8|7791.7|7790.7|98
1752749700000|2025-07-17 10:55:00|7793.8|7792.8|7793.7|7792.7|7798.4|7797.4|7790.6|7789.6|151
1752750000000|2025-07-17 11:00:00|7794|7793|7787|7786|7794.5|7793.5|7786.5|7785.5|172
1752750300000|2025-07-17 11:05:00|7786.8|7785.8|7789.3|7788.3|7791.5|7790.5|7786.8|7785.8|60
1752750600000|2025-07-17 11:10:00|7790|7789|7794.8|7793.8|7795.1|7794.1|7789.2|7788.2|71
1752750900000|2025-07-17 11:15:00|7794.6|7793.6|7793.3|7792.3|7795.8|7794.8|7788.9|7787.9|163
1752751200000|2025-07-17 11:20:00|7792.6|7791.6|7791.5|7790.5|7795.1|7794.1|7791.1|7790.1|47
1752751500000|2025-07-17 11:25:00|7791.3|7790.3|7792.4|7791.4|7793.9|7792.9|7791|7790|47
1752751800000|2025-07-17 11:30:00|7791.8|7790.8|7788.3|7787.3|7792.9|7791.9|7787.8|7786.8|64
1752752100000|2025-07-17 11:35:00|7788.5|7787.5|7788.7|7787.7|7790.5|7789.5|7786.1|7785.1|90
1752752400000|2025-07-17 11:40:00|7789.6|7788.6|7788.8|7787.8|7790.1|7789.1|7786.6|7785.6|133
1752752700000|2025-07-17 11:45:00|7789.1|7788.1|7787.6|7786.6|7790.7|7789.7|7786.6|7785.6|214
1752753000000|2025-07-17 11:50:00|7787.4|7786.4|7785.5|7784.5|7788.4|7787.4|7785.4|7784.4|66
1752753300000|2025-07-17 11:55:00|7785.3|7784.3|7784.8|7783.8|7787.5|7786.5|7784.4|7783.4|156
1752753600000|2025-07-17 12:00:00|7784.9|7783.9|7792.7|7791.7|7794.5|7793.5|7784.5|7783.5|692
1752753900000|2025-07-17 12:05:00|7793|7792|7792.3|7791.3|7795.2|7794.2|7791.7|7790.7|161
1752754200000|2025-07-17 12:10:00|7792.6|7791.6|7793.3|7792.3|7795.5|7794.5|7792|7791|149
1752754500000|2025-07-17 12:15:00|7792.8|7791.8|7796.5|7795.5|7797.6|7796.6|7790.8|7789.8|100
1752754800000|2025-07-17 12:20:00|7796.4|7795.4|7794.5|7793.5|7796.4|7795.4|7793.1|7792.1|68
1752755100000|2025-07-17 12:25:00|7794.8|7793.8|7794.7|7793.7|7796|7795|7791.9|7790.9|162
1752755400000|2025-07-17 12:30:00|7794.6|7793.6|7800.2|7799.2|7800.4|7799.4|7793.6|7792.6|120
1752755700000|2025-07-17 12:35:00|7800.4|7799.4|7803.2|7802.2|7804.9|7803.9|7797.5|7796.5|837
1752756000000|2025-07-17 12:40:00|7802.7|7801.7|7801.9|7800.9|7804.6|7803.6|7799.5|7798.5|778
1752756300000|2025-07-17 12:45:00|7802.2|7801.2|7797.9|7796.9|7803.6|7802.6|7796.9|7795.9|107
1752756600000|2025-07-17 12:50:00|7798.2|7797.2|7801.1|7800.1|7802.8|7801.8|7798.1|7797.1|92
1752756900000|2025-07-17 12:55:00|7801.3|7800.3|7800|7799|7802|7801|7799.5|7798.5|79
1752757200000|2025-07-17 13:00:00|7800.1|7799.1|7804.1|7803.1|7804.6|7803.6|7800.1|7799.1|83
1752757500000|2025-07-17 13:05:00|7804.4|7803.4|7806.7|7805.7|7807.3|7806.3|7803.9|7802.9|86
1752757800000|2025-07-17 13:10:00|7806.8|7805.8|7808.8|7807.8|7809.3|7808.3|7804.9|7803.9|70
1752758100000|2025-07-17 13:15:00|7808.6|7807.6|7810.1|7809.1|7811.3|7810.3|7807.8|7806.8|2921
1752758400000|2025-07-17 13:20:00|7809.8|7808.8|7806.4|7805.4|7810.3|7809.3|7805.9|7804.9|134
1752758700000|2025-07-17 13:25:00|7806.6|7805.6|7809.6|7808.6|7812.7|7811.7|7806.6|7805.6|165
1752759000000|2025-07-17 13:30:00|7809.9|7808.9|7816.4|7815.4|7818.1|7817.1|7807.1|7806.1|272
1752759300000|2025-07-17 13:35:00|7816.1|7815.1|7817.9|7816.9|7818.9|7817.9|7812.6|7811.6|187
1752759600000|2025-07-17 13:40:00|7817|7816|7816.3|7815.3|7822.1|7821.1|7815.5|7814.5|179
1752759900000|2025-07-17 13:45:00|7816.6|7815.6|7822.2|7821.2|7823|7822|7815.6|7814.6|222
1752760200000|2025-07-17 13:50:00|7822.1|7821.1|7818.6|7817.6|7822.9|7821.9|7818.4|7817.4|187
1752760500000|2025-07-17 13:55:00|7818.4|7817.4|7814.6|7813.6|7818.4|7817.4|7812.9|7811.9|222
1752760800000|2025-07-17 14:00:00|7815.1|7814.1|7812.9|7811.9|7815.6|7814.6|7811|7810|285
1752761100000|2025-07-17 14:05:00|7813.4|7812.4|7808.3|7807.3|7815|7814|7808.3|7807.3|255
1752761400000|2025-07-17 14:10:00|7808.2|7807.2|7811|7810|7811.6|7810.6|7806|7805|157
1752761700000|2025-07-17 14:15:00|7811.2|7810.2|7812.6|7811.6|7815.1|7814.1|7810.2|7809.2|267
1752762000000|2025-07-17 14:20:00|7812.7|7811.7|7807|7806|7812.7|7811.7|7806|7805|176
1752762300000|2025-07-17 14:25:00|7807.2|7806.2|7798.7|7797.7|7808.2|7807.2|7796.1|7795.1|199
1752762600000|2025-07-17 14:30:00|7799.6|7798.6|7804|7803|7806.4|7805.4|7798.9|7797.9|266
1752762900000|2025-07-17 14:35:00|7804.3|7803.3|7798.9|7797.9|7805.2|7804.2|7798.5|7797.5|119
1752763200000|2025-07-17 14:40:00|7799.1|7798.1|7800.4|7799.4|7802.7|7801.7|7798.7|7797.7|115
1752763500000|2025-07-17 14:45:00|7800.7|7799.7|7802.3|7801.3|7805.2|7804.2|7796.2|7795.2|376
1752763800000|2025-07-17 14:50:00|7801.9|7800.9|7806.6|7805.6|7807.1|7806.1|7801.4|7800.4|146
1752764100000|2025-07-17 14:55:00|7806.3|7805.3|7808.8|7807.8|7809.9|7808.9|7805.8|7804.8|154
1752764400000|2025-07-17 15:00:00|7808.3|7807.3|7807.2|7806.2|7810.5|7809.5|7806.2|7805.2|430
1752764700000|2025-07-17 15:05:00|7806.9|7805.9|7808.2|7807.2|7813|7812|7806.1|7805.1|688
1752765000000|2025-07-17 15:10:00|7808.5|7807.5|7813.2|7812.2|7813.9|7812.9|7807.9|7806.9|145
1752765300000|2025-07-17 15:15:00|7813.4|7812.4|7815.2|7814.2|7815.4|7814.4|7811.7|7810.7|326
1752765600000|2025-07-17 15:20:00|7814.9|7813.9|7819.4|7818.4|7819.4|7818.4|7812.8|7811.8|1145
1752765900000|2025-07-17 15:25:00|7819.1|7818.1|7822.1|7821.1|7822.1|7821.1|7816.6|7815.6|441
1752766200000|2025-07-17 15:30:00|7822.4|7820.4|7822.1|7820.1|7827.5|7825.5|7821.9|7819.9|1267
1752766500000|2025-07-17 15:35:00|7822.4|7820.4|7815.3|7813.3|7822.9|7820.9|7815.3|7813.3|753
1752766800000|2025-07-17 15:40:00|7815.5|7813.5|7816.7|7814.7|7817.9|7815.9|7814.7|7812.7|248
1752767100000|2025-07-17 15:45:00|7816.5|7814.5|7818.3|7816.3|7819.3|7817.3|7814.7|7812.7|136
1752767400000|2025-07-17 15:50:00|7818|7816|7819.1|7817.1|7819.3|7817.3|7816.5|7814.5|100
1752767700000|2025-07-17 15:55:00|7818.6|7816.6|7821.9|7819.9|7823.2|7821.2|7818.6|7816.6|425
1752768000000|2025-07-17 16:00:00|7821.7|7819.7|7822.6|7820.6|7822.6|7820.6|7818.5|7816.5|73
1752768300000|2025-07-17 16:05:00|7822.4|7820.4|7821.3|7819.3|7823.1|7821.1|7820|7818|36
1752768600000|2025-07-17 16:10:00|7821.5|7819.5|7817.5|7815.5|7821.6|7819.6|7816.2|7814.2|32
1752768900000|2025-07-17 16:15:00|7817.3|7815.3|7816.9|7814.9|7817.3|7815.3|7814.7|7812.7|24
1752769200000|2025-07-17 16:20:00|7817.1|7815.1|7817.1|7815.1|7817.7|7815.7|7815.2|7813.2|22
1752769500000|2025-07-17 16:25:00|7816.8|7814.8|7815.2|7813.2|7817.3|7815.3|7814.7|7812.7|40
1752769800000|2025-07-17 16:30:00|7815.4|7813.4|7816.6|7814.6|7817.1|7815.1|7814.7|7812.7|27
1752770100000|2025-07-17 16:35:00|7815.6|7813.6|7812.4|7810.4|7815.9|7813.9|7811.6|7809.6|102
1752770400000|2025-07-17 16:40:00|7812.6|7810.6|7815.2|7813.2|7816.2|7814.2|7811.9|7809.9|139
1752770700000|2025-07-17 16:45:00|7815.5|7813.5|7813.2|7811.2|7815.5|7813.5|7812.5|7810.5|67
1752771000000|2025-07-17 16:50:00|7812.9|7810.9|7813.8|7811.8|7814.6|7812.6|7812.9|7810.9|14
1752771300000|2025-07-17 16:55:00|7813.6|7811.6|7815.8|7813.8|7815.8|7813.8|7813.3|7811.3|14
1752771600000|2025-07-17 17:00:00|7816|7814|7817|7815|7817|7815|7815|7813|55
1752771900000|2025-07-17 17:05:00|7816.8|7814.8|7815.8|7813.8|7817|7815|7815.5|7813.5|38
1752772200000|2025-07-17 17:10:00|7816|7814|7816.5|7814.5|7817.3|7815.3|7814.8|7812.8|59
1752772500000|2025-07-17 17:15:00|7816.3|7814.3|7816.1|7814.1|7816.5|7814.5|7814.7|7812.7|24
1752772800000|2025-07-17 17:20:00|7815.8|7813.8|7816.2|7814.2|7816.5|7814.5|7815.3|7813.3|152
1752773100000|2025-07-17 17:25:00|7816.5|7814.5|7817.7|7815.7|7818.2|7816.2|7814.6|7812.6|73
1752773400000|2025-07-17 17:30:00|7817.9|7815.9|7819.1|7817.1|7819.2|7817.2|7817.4|7815.4|15
1752773700000|2025-07-17 17:35:00|7819|7817|7817.8|7815.8|7820.3|7818.3|7817.6|7815.6|27
1752774000000|2025-07-17 17:40:00|7818.1|7816.1|7819.2|7817.2|7819.5|7817.5|7817.3|7815.3|13
1752774300000|2025-07-17 17:45:00|7819.5|7817.5|7819.4|7817.4|7820.6|7818.6|7818.4|7816.4|16
1752774600000|2025-07-17 17:50:00|7819.6|7817.6|7821.9|7819.9|7822|7820|7819.2|7817.2|11
1752774900000|2025-07-17 17:55:00|7821.7|7819.7|7822.4|7820.4|7822.7|7820.7|7820.9|7818.9|51
1752775200000|2025-07-17 18:00:00|7822.6|7820.6|7823.8|7821.8|7824.5|7822.5|7821.7|7819.7|12
1752775500000|2025-07-17 18:05:00|7823.6|7821.6|7826.6|7824.6|7827.1|7825.1|7823.1|7821.1|55
1752775800000|2025-07-17 18:10:00|7826.4|7824.4|7825.6|7823.6|7826.6|7824.6|7825.1|7823.1|26
1752776100000|2025-07-17 18:15:00|7825.4|7823.4|7830.7|7828.7|7830.9|7828.9|7824.6|7822.6|35
1752776400000|2025-07-17 18:20:00|7830.9|7828.9|7834.1|7832.1|7834.1|7832.1|7829.6|7827.6|15
1752776700000|2025-07-17 18:25:00|7834.3|7832.3|7835.4|7833.4|7836.3|7834.3|7833.8|7831.8|18
1752777000000|2025-07-17 18:30:00|7835.6|7833.6|7835.9|7833.9|7836.4|7834.4|7834.5|7832.5|50
1752777300000|2025-07-17 18:35:00|7836.1|7834.1|7836.4|7834.4|7836.4|7834.4|7834.1|7832.1|35
1752777600000|2025-07-17 18:40:00|7836.5|7834.5|7836.5|7834.5|7836.6|7834.6|7835.5|7833.5|9
1752777900000|2025-07-17 18:45:00|7835.7|7833.7|7836.5|7834.5|7837.9|7835.9|7835.7|7833.7|44
1752778200000|2025-07-17 18:50:00|7837|7835|7837.6|7835.6|7837.9|7835.9|7836.2|7834.2|32
1752778500000|2025-07-17 18:55:00|7837.1|7835.1|7836.6|7834.6|7837.6|7835.6|7836.6|7834.6|17
1752778800000|2025-07-17 19:00:00|7836.9|7834.9|7839.4|7837.4|7839.7|7837.7|7836.4|7834.4|30
1752779100000|2025-07-17 19:05:00|7839.6|7837.6|7838.9|7836.9|7839.9|7837.9|7838.1|7836.1|25
1752779400000|2025-07-17 19:10:00|7838.8|7836.8|7841.9|7839.9|7841.9|7839.9|7838.8|7836.8|88
1752779700000|2025-07-17 19:15:00|7842.1|7840.1|7840.1|7838.1|7842.9|7840.9|7840|7838|43
1752780000000|2025-07-17 19:20:00|7840.4|7838.4|7839.3|7837.3|7840.4|7838.4|7838.6|7836.6|36
1752780300000|2025-07-17 19:25:00|7839.4|7837.4|7836.5|7834.5|7839.6|7837.6|7835.1|7833.1|72
1752780600000|2025-07-17 19:30:00|7836.7|7834.7|7840.3|7838.3|7840.7|7838.7|7836.2|7834.2|51
1752780900000|2025-07-17 19:35:00|7840.5|7838.5|7840.7|7838.7|7841.1|7839.1|7838.5|7836.5|32
1752781200000|2025-07-17 19:40:00|7840.5|7838.5|7837.9|7835.9|7840.5|7838.5|7836.2|7834.2|59
1752781500000|2025-07-17 19:45:00|7837.7|7835.7|7839.1|7837.1|7840.1|7838.1|7835.9|7833.9|51
1752781800000|2025-07-17 19:50:00|7838.8|7836.8|7834.5|7832.5|7838.8|7836.8|7834|7832|146
1752782100000|2025-07-17 19:55:00|7834.7|7832.7|7845.6|7843.6|7845.6|7843.6|7834.5|7832.5|135
1752782400000|2025-07-17 20:00:00|7840.1|7836.1|7839.7|7835.7|7843.7|7839.7|7838.9|7834.9|0
1752782700000|2025-07-17 20:05:00|7840|7836|7841.3|7837.3|7841.9|7837.9|7839.2|7835.2|0
1752783000000|2025-07-17 20:10:00|7841.6|7837.6|7840.5|7836.5|7842.5|7838.5|7840.5|7836.5|0
1752783300000|2025-07-17 20:15:00|7840.8|7836.8|7841.6|7837.6|7842.2|7838.2|7840|7836|0
1752783600000|2025-07-17 20:20:00|7841.8|7837.8|7841.6|7837.6|7842.4|7838.4|7841.3|7837.3|0
1752783900000|2025-07-17 20:25:00|7841.5|7837.5|7843.5|7839.5|7844.6|7840.6|7841.5|7837.5|0
1752784200000|2025-07-17 20:30:00|7843.8|7839.8|7844.1|7840.1|7844.4|7840.4|7843.2|7839.2|0
1752784500000|2025-07-17 20:35:00|7844|7840|7844.3|7840.3|7845.4|7841.4|7843.5|7839.5|0
1752784800000|2025-07-17 20:40:00|7844|7840|7842.7|7838.7|7844.6|7840.6|7842.4|7838.4|0
1752785100000|2025-07-17 20:45:00|7842.5|7838.5|7842.1|7838.1|7843.2|7839.2|7841.8|7837.8|0
1752785400000|2025-07-17 20:50:00|7842.3|7838.3|7841.8|7837.8|7842.6|7838.6|7841.3|7837.3|0
1752785700000|2025-07-17 20:55:00|7842|7838|7841.1|7837.1|7842|7838|7840.3|7836.3|0
1752786000000|2025-07-17 21:00:00|7841.2|7837.2|7841.1|7837.1|7841.3|7837.3|7840.7|7836.7|0
1752786300000|2025-07-17 21:05:00|7841.6|7837.6|7842.2|7838.2|7842.2|7838.2|7841.2|7837.2|0
1752786600000|2025-07-17 21:10:00|7842.4|7838.4|7841.5|7837.5|7842.4|7838.4|7841.5|7837.5|0
1752786900000|2025-07-17 21:15:00|7841.4|7837.4|7841.5|7837.5|7841.9|7837.9|7841.4|7837.4|0
1752787200000|2025-07-17 21:20:00|7841.6|7837.6|7841.4|7837.4|7841.6|7837.6|7841.4|7837.4|0
1752787500000|2025-07-17 21:25:00|7841.3|7837.3|7841.3|7837.3|7841.6|7837.6|7841.3|7837.3|0
1752787800000|2025-07-17 21:30:00|7841.4|7837.4|7841.6|7837.6|7841.6|7837.6|7841.4|7837.4|0
1752788400000|2025-07-17 21:40:00|7841.5|7837.5|7841.3|7837.3|7841.6|7837.6|7841.2|7837.2|0
1752788700000|2025-07-17 21:45:00|7841.2|7837.2|7841.6|7837.6|7841.8|7837.8|7841.2|7837.2|0
1752789000000|2025-07-17 21:50:00|7841.5|7837.5|7840.4|7836.4|7841.5|7837.5|7839.9|7835.9|0
1752789300000|2025-07-17 21:55:00|7840.5|7836.5|7841.4|7837.4|7841.8|7837.8|7840.5|7836.5|0
1752789600000|2025-07-17 22:00:00|7840.9|7836.9|7839.7|7835.7|7840.9|7836.9|7838|7834|0
1752789900000|2025-07-17 22:05:00|7839.6|7835.6|7840.6|7836.6|7840.6|7836.6|7839.4|7835.4|0
1752790200000|2025-07-17 22:10:00|7841.1|7837.1|7842.4|7838.4|7842.7|7838.7|7840.6|7836.6|0
1752790500000|2025-07-17 22:15:00|7842.2|7838.2|7842.2|7838.2|7842.4|7838.4|7840.8|7836.8|0
1752790800000|2025-07-17 22:20:00|7842.1|7838.1|7842.2|7838.2|7843.1|7839.1|7841.6|7837.6|0
1752791100000|2025-07-17 22:25:00|7842|7838|7842.7|7838.7|7843|7839|7841.9|7837.9|0
1752791400000|2025-07-17 22:30:00|7842.8|7838.8|7841.6|7837.6|7843|7839|7840.9|7836.9|0
1752791700000|2025-07-17 22:35:00|7841.7|7837.7|7841.4|7837.4|7842|7838|7840.7|7836.7|0
1752792000000|2025-07-17 22:40:00|7841.1|7837.1|7841.1|7837.1|7841.4|7837.4|7840.6|7836.6|0
1752792300000|2025-07-17 22:45:00|7841.3|7837.3|7841.4|7837.4|7841.8|7837.8|7841.1|7837.1|0
1752792600000|2025-07-17 22:50:00|7841.3|7837.3|7841.9|7837.9|7841.9|7837.9|7841.1|7837.1|0
1752792900000|2025-07-17 22:55:00|7841.8|7837.8|7841.9|7837.9|7841.9|7837.9|7841.1|7837.1|0
1752793200000|2025-07-17 23:00:00|7842|7838|7841.6|7837.6|7843.4|7839.4|7841.6|7837.6|0
1752793500000|2025-07-17 23:05:00|7841.9|7837.9|7843.9|7839.9|7844.6|7840.6|7841.9|7837.9|0
1752793800000|2025-07-17 23:10:00|7844|7840|7846.5|7842.5|7846.6|7842.6|7844|7840|0
1752794100000|2025-07-17 23:15:00|7846.4|7842.4|7845.8|7841.8|7848.2|7844.2|7845.7|7841.7|0
1752794400000|2025-07-17 23:20:00|7845.5|7841.5|7845.3|7841.3|7845.5|7841.5|7844|7840|0
1752794700000|2025-07-17 23:25:00|7845.1|7841.1|7845.2|7841.2|7845.5|7841.5|7844.4|7840.4|0
1752795000000|2025-07-17 23:30:00|7845.5|7841.5|7845.1|7841.1|7845.5|7841.5|7844.4|7840.4|0
1752795300000|2025-07-17 23:35:00|7845|7841|7845.2|7841.2|7845.7|7841.7|7845|7841|0
1752795600000|2025-07-17 23:40:00|7845.5|7841.5|7846|7842|7846.3|7842.3|7845.2|7841.2|0
1752795900000|2025-07-17 23:45:00|7846.3|7842.3|7847.4|7843.4|7847.4|7843.4|7845.7|7841.7|0
1752796200000|2025-07-17 23:50:00|7847.3|7843.3|7848.5|7844.5|7850.2|7846.2|7847.2|7843.2|0
1752796500000|2025-07-17 23:55:00|7848.4|7844.4|7848.7|7844.7|7849.7|7845.7|7847.7|7843.7|0
1752796800000|2025-07-18 00:00:00|7848.5|7844.5|7845.6|7841.6|7848.5|7844.5|7843.7|7839.7|0
1752797100000|2025-07-18 00:05:00|7845.5|7841.5|7845.8|7841.8|7847|7843|7845|7841|0
1752797400000|2025-07-18 00:10:00|7845.5|7841.5|7848.1|7844.1|7848.1|7844.1|7845.5|7841.5|0
1752797700000|2025-07-18 00:15:00|7847.8|7843.8|7846.9|7843.9|7848.2|7845.2|7841.7|7837.7|0
1752798000000|2025-07-18 00:20:00|7848.2|7845.2|7848.1|7845.1|7848.2|7845.2|7846.9|7843.9|0
1752798300000|2025-07-18 00:25:00|7849.4|7846.4|7848.1|7845.1|7849.4|7846.4|7848.1|7845.1|0
1752798600000|2025-07-18 00:30:00|7847.4|7844.4|7851.9|7848.9|7851.9|7848.9|7847.4|7844.4|0
1752798900000|2025-07-18 00:35:00|7853.1|7850.1|7851.9|7848.9|7853.1|7850.1|7851.8|7848.8|0
1752799200000|2025-07-18 00:40:00|7852.5|7849.5|7850.7|7847.7|7853.1|7850.1|7850.5|7847.5|0
1752799500000|2025-07-18 00:45:00|7849.4|7846.4|7848.2|7845.2|7849.4|7846.4|7846.9|7843.9|0
1752800400000|2025-07-18 01:00:00|7849.5|7846.5|7849.4|7846.4|7849.5|7846.5|7848.2|7845.2|0
1752800700000|2025-07-18 01:05:00|7848.2|7845.2|7849.4|7846.4|7849.4|7846.4|7848.1|7845.1|0
1752801000000|2025-07-18 01:10:00|7848.1|7845.1|7849.4|7846.4|7849.4|7846.4|7848.1|7845.1|0
1752801300000|2025-07-18 01:15:00|7848.1|7845.1|7849.4|7846.4|7849.4|7846.4|7848.1|7845.1|0
1752801600000|2025-07-18 01:20:00|7848.1|7845.1|7846.8|7843.8|7849.4|7846.4|7846.8|7843.8|0
1752801900000|2025-07-18 01:25:00|7845.6|7842.6|7845.6|7842.6|7846.8|7843.8|7845.6|7842.6|0
1752802200000|2025-07-18 01:30:00|7846.2|7843.2|7848.6|7845.6|7848.6|7845.6|7845.6|7842.6|0
1752802500000|2025-07-18 01:35:00|7847.9|7844.9|7848.6|7845.6|7848.6|7845.6|7846|7843|0
1752802800000|2025-07-18 01:40:00|7847.9|7844.9|7847.9|7844.9|7849.9|7846.9|7847.3|7844.3|0
1752803100000|2025-07-18 01:45:00|7848.5|7845.5|7848.5|7845.5|7848.6|7845.6|7846.6|7843.6|0
1752803400000|2025-07-18 01:50:00|7849.8|7846.8|7849.8|7846.8|7851.1|7848.1|7849.8|7846.8|0
1752803700000|2025-07-18 01:55:00|7850.5|7847.5|7851.1|7848.1|7851.1|7848.1|7849.8|7846.8|0
1752804000000|2025-07-18 02:00:00|7851.7|7848.7|7849.7|7846.7|7852.4|7849.4|7849.7|7846.7|0
1752804600000|2025-07-18 02:10:00|7851|7848|7852.5|7849.5|7852.5|7849.5|7851|7848|0
1752804900000|2025-07-18 02:15:00|7853.1|7850.1|7852.5|7849.5|7853.8|7850.8|7852.5|7849.5|0
1752805200000|2025-07-18 02:20:00|7853.2|7850.2|7853.8|7850.8|7853.8|7850.8|7852.5|7849.5|0
1752805500000|2025-07-18 02:25:00|7855.1|7852.1|7855.1|7852.1|7856.4|7853.4|7853.8|7850.8|0
1752805800000|2025-07-18 02:30:00|7854.4|7851.4|7857.5|7854.5|7858.8|7855.8|7853.8|7850.8|0
1752806100000|2025-07-18 02:35:00|7858.1|7855.1|7853.7|7850.7|7858.8|7855.8|7853.7|7850.7|0
1752806400000|2025-07-18 02:40:00|7855|7852|7856.3|7853.3|7856.3|7853.3|7854.3|7851.3|0
1752806700000|2025-07-18 02:45:00|7857.5|7854.5|7858.8|7855.8|7858.9|7855.9|7856.3|7853.3|0
1752807000000|2025-07-18 02:50:00|7858.9|7855.9|7860|7857|7860.1|7857.1|7858.8|7855.8|0
1752807300000|2025-07-18 02:55:00|7859.4|7856.4|7858.7|7855.7|7859.4|7856.4|7858.7|7855.7|0
1752807600000|2025-07-18 03:00:00|7858.1|7855.1|7858.7|7855.7|7858.7|7855.7|7857.4|7854.4|0
1752808200000|2025-07-18 03:10:00|7858.6|7855.6|7858.6|7855.6|7859.9|7856.9|7858.6|7855.6|0
1752808500000|2025-07-18 03:15:00|7857.9|7854.9|7857.3|7854.3|7857.9|7854.9|7857.3|7854.3|0
1752808800000|2025-07-18 03:20:00|7857.4|7854.4|7857.4|7854.4|7857.4|7854.4|7856.1|7853.1|0
1752809100000|2025-07-18 03:25:00|7856.8|7853.8|7857.3|7854.3|7857.4|7854.4|7856.1|7853.1|0
1752809400000|2025-07-18 03:30:00|7857.2|7854.2|7857.2|7854.2|7858.5|7855.5|7855.9|7852.9|0
1752809700000|2025-07-18 03:35:00|7855.9|7852.9|7857.3|7854.3|7857.3|7854.3|7855.9|7852.9|0
1752810000000|2025-07-18 03:40:00|7856.7|7853.7|7861.1|7858.1|7861.1|7858.1|7856.7|7853.7|0
1752810300000|2025-07-18 03:45:00|7862.4|7859.4|7861.1|7858.1|7862.4|7859.4|7861.1|7858.1|0
1752810600000|2025-07-18 03:50:00|7859.8|7856.8|7858.6|7855.6|7859.8|7856.8|7858.6|7855.6|0
1752811200000|2025-07-18 04:00:00|7858.5|7855.5|7858.6|7855.6|7858.6|7855.6|7858.5|7855.5|0
1752811500000|2025-07-18 04:05:00|7858.5|7855.5|7858.5|7855.5|7858.6|7855.6|7858.5|7855.5|0
1752811800000|2025-07-18 04:10:00|7858.6|7855.6|7858.5|7855.5|7858.6|7855.6|7858.5|7855.5|0
1752812100000|2025-07-18 04:15:00|7857.3|7854.3|7858.5|7855.5|7858.6|7855.6|7857.3|7854.3|0
1752812400000|2025-07-18 04:20:00|7858.6|7855.6|7858.6|7855.6|7858.6|7855.6|7858.5|7855.5|0
1752812700000|2025-07-18 04:25:00|7859.8|7856.8|7861.7|7858.7|7862.4|7859.4|7859.8|7856.8|0
1752813000000|2025-07-18 04:30:00|7861.1|7858.1|7862.2|7859.2|7862.4|7859.4|7861|7858|0
1752813300000|2025-07-18 04:35:00|7863.5|7860.5|7864.1|7861.1|7864.8|7861.8|7863.5|7860.5|0
1752813600000|2025-07-18 04:40:00|7863.5|7860.5|7863.4|7860.4|7864.8|7861.8|7862.2|7859.2|0
1752813900000|2025-07-18 04:45:00|7864.7|7861.7|7864.7|7861.7|7864.7|7861.7|7860.9|7857.9|0
1752814200000|2025-07-18 04:50:00|7863.4|7860.4|7864.7|7861.7|7865.9|7862.9|7863.4|7860.4|0
1752814500000|2025-07-18 04:55:00|7864.8|7861.8|7865.2|7862.2|7866.5|7863.5|7864.7|7861.7|0
1752814800000|2025-07-18 05:00:00|7865.1|7862.1|7864.2|7861.2|7865.1|7862.1|7864.2|7861.2|0
1752815100000|2025-07-18 05:05:00|7864.3|7861.3|7864.2|7861.2|7865.5|7862.5|7864.2|7861.2|0
1752815400000|2025-07-18 05:10:00|7864.1|7861.1|7862.8|7859.8|7864.1|7861.1|7861.5|7858.5|0
1752815700000|2025-07-18 05:15:00|7864.1|7861.1|7862.4|7859.4|7864.9|7861.9|7861.1|7858.1|0
1752816000000|2025-07-18 05:20:00|7862.3|7859.3|7863.5|7860.5|7863.6|7860.6|7861.1|7858.1|0
1752816300000|2025-07-18 05:25:00|7862.9|7859.9|7863.5|7860.5|7863.5|7860.5|7861|7858|0
1752816600000|2025-07-18 05:30:00|7864.8|7861.8|7866.1|7863.1|7866.1|7863.1|7864.8|7861.8|0
1752816900000|2025-07-18 05:35:00|7864.8|7861.8|7863.6|7860.6|7864.9|7861.9|7863.5|7860.5|0
1752817200000|2025-07-18 05:40:00|7864.8|7861.8|7864.9|7861.9|7864.9|7861.9|7863.6|7860.6|0
1752817500000|2025-07-18 05:45:00|7864.3|7861.3|7862.4|7859.4|7864.3|7861.3|7862.4|7859.4|0
1752817800000|2025-07-18 05:50:00|7861.2|7858.2|7861.2|7858.2|7861.2|7858.2|7861.1|7858.1|0
1752818100000|2025-07-18 05:55:00|7859.9|7856.9|7862.4|7859.4|7862.5|7859.5|7859.3|7856.3|0
1752818400000|2025-07-18 06:00:00|7862.9|7858.9|7859.7|7857.7|7864.2|7862.2|7856.1|7854.1|245
1752818700000|2025-07-18 06:05:00|7860.2|7858.2|7853.7|7851.7|7862.2|7860.2|7852.7|7850.7|100
1752819000000|2025-07-18 06:10:00|7853.9|7851.9|7854.9|7852.9|7855.6|7853.6|7852.4|7850.4|116
1752819300000|2025-07-18 06:15:00|7855|7853|7858.2|7856.2|7859.8|7857.8|7852.3|7850.3|69
1752819600000|2025-07-18 06:20:00|7858|7856|7861.9|7859.9|7862.7|7860.7|7857.7|7855.7|44
1752819900000|2025-07-18 06:25:00|7862.2|7860.2|7862.9|7860.9|7863.2|7861.2|7861.8|7859.8|45
1752820200000|2025-07-18 06:30:00|7862.7|7860.7|7862.4|7860.4|7864.2|7862.2|7861.1|7859.1|51
1752820500000|2025-07-18 06:35:00|7862.2|7860.2|7860.5|7858.5|7862.2|7860.2|7859.7|7857.7|22
1752820800000|2025-07-18 06:40:00|7860.7|7858.7|7856.6|7854.6|7860.7|7858.7|7856.2|7854.2|53
1752821100000|2025-07-18 06:45:00|7856.4|7854.4|7858.7|7856.7|7859.5|7857.5|7855.4|7853.4|47
1752821400000|2025-07-18 06:50:00|7858.9|7856.9|7859|7857|7860.7|7858.7|7858.4|7856.4|55
1752821700000|2025-07-18 06:55:00|7858.8|7856.8|7860.4|7858.4|7862.2|7860.2|7858.5|7856.5|267
1752822000000|2025-07-18 07:00:00|7859.6|7858.6|7861.1|7860.1|7866.7|7865.7|7854.7|7853.7|1741
1752822300000|2025-07-18 07:05:00|7861.4|7860.4|7864.3|7863.3|7867.4|7866.4|7857.4|7856.4|661
1752822600000|2025-07-18 07:10:00|7864|7863|7857.2|7856.2|7865.7|7864.7|7851.9|7850.9|598
1752822900000|2025-07-18 07:15:00|7856.7|7855.7|7854.3|7853.3|7861|7860|7853.3|7852.3|368
1752823200000|2025-07-18 07:20:00|7854.5|7853.5|7853.1|7852.1|7856.5|7855.5|7850.5|7849.5|323
1752823500000|2025-07-18 07:25:00|7853.4|7852.4|7855.4|7854.4|7859.1|7858.1|7853.1|7852.1|274
1752823800000|2025-07-18 07:30:00|7855|7854|7858.5|7857.5|7860.2|7859.2|7855|7854|397
1752824100000|2025-07-18 07:35:00|7857.5|7856.5|7863.7|7862.7|7863.8|7862.8|7856.3|7855.3|266
1752824400000|2025-07-18 07:40:00|7863.5|7862.5|7864.8|7863.8|7866|7865|7863|7862|190
1752824700000|2025-07-18 07:45:00|7864.3|7863.3|7868.3|7867.3|7869.6|7868.6|7863.5|7862.5|218
1752825000000|2025-07-18 07:50:00|7868.4|7867.4|7872.9|7871.9|7873.2|7872.2|7866.9|7865.9|199
1752825300000|2025-07-18 07:55:00|7873.2|7872.2|7871.8|7870.8|7873.8|7872.8|7870.9|7869.9|222
1752825600000|2025-07-18 08:00:00|7871.7|7870.7|7866.6|7865.6|7873.9|7872.9|7864.1|7863.1|193
1752825900000|2025-07-18 08:05:00|7866.4|7865.4|7860.5|7859.5|7866.6|7865.6|7860.1|7859.1|191
1752826200000|2025-07-18 08:10:00|7861.7|7860.7|7868.3|7867.3|7868.6|7867.6|7858.9|7857.9|144
1752826500000|2025-07-18 08:15:00|7868.5|7867.5|7869.9|7868.9|7870.3|7869.3|7866.2|7865.2|168
1752826800000|2025-07-18 08:20:00|7869.3|7868.3|7870.4|7869.4|7871.9|7870.9|7869|7868|103
1752827100000|2025-07-18 08:25:00|7870.7|7869.7|7870.6|7869.6|7872.5|7871.5|7869.3|7868.3|126
1752827400000|2025-07-18 08:30:00|7870.4|7869.4|7868.6|7867.6|7872|7871|7867|7866|141
1752827700000|2025-07-18 08:35:00|7868.4|7867.4|7871.7|7870.7|7872.7|7871.7|7866.7|7865.7|116
1752828000000|2025-07-18 08:40:00|7871.5|7870.5|7871|7870|7873.1|7872.1|7870|7869|91
1752828300000|2025-07-18 08:45:00|7871.3|7870.3|7871.7|7870.7|7872.4|7871.4|7868|7867|77
1752828600000|2025-07-18 08:50:00|7872.1|7871.1|7869.8|7868.8|7872.7|7871.7|7868.7|7867.7|107
1752828900000|2025-07-18 08:55:00|7869.3|7868.3|7870.4|7869.4|7870.4|7869.4|7865.7|7864.7|114
1752829200000|2025-07-18 09:00:00|7870.5|7869.5|7866.7|7865.7|7871.1|7870.1|7865.6|7864.6|90
1752829500000|2025-07-18 09:05:00|7866.5|7865.5|7868.8|7867.8|7868.8|7867.8|7863.6|7862.6|124
1752829800000|2025-07-18 09:10:00|7868.5|7867.5|7867.6|7866.6|7870.2|7869.2|7866.3|7865.3|138
1752830100000|2025-07-18 09:15:00|7867.9|7866.9|7870.5|7869.5|7870.8|7869.8|7866.1|7865.1|159
1752830400000|2025-07-18 09:20:00|7870.3|7869.3|7868.9|7867.9|7870.3|7869.3|7866.4|7865.4|74
1752830700000|2025-07-18 09:25:00|7869.2|7868.2|7868.2|7867.2|7869.3|7868.3|7867.5|7866.5|73
1752831000000|2025-07-18 09:30:00|7868.1|7867.1|7867.2|7866.2|7869.2|7868.2|7865.9|7864.9|481
1752831300000|2025-07-18 09:35:00|7867.4|7866.4|7866.3|7865.3|7868.7|7867.7|7864.8|7863.8|129
1752831600000|2025-07-18 09:40:00|7866.5|7865.5|7866.4|7865.4|7869.2|7868.2|7866.4|7865.4|111
1752831900000|2025-07-18 09:45:00|7866.1|7865.1|7870.1|7869.1|7870.6|7869.6|7865.9|7864.9|670
1752832200000|2025-07-18 09:50:00|7869.9|7868.9|7871.2|7870.2|7872.3|7871.3|7865.7|7864.7|174
1752832500000|2025-07-18 09:55:00|7871|7870|7869.2|7868.2|7871.2|7870.2|7869|7868|99
1752832800000|2025-07-18 10:00:00|7868.3|7867.3|7866.9|7865.9|7870.6|7869.6|7866.3|7865.3|136
1752833100000|2025-07-18 10:05:00|7866.4|7865.4|7862.1|7861.1|7867.9|7866.9|7860.7|7859.7|71
1752833400000|2025-07-18 10:10:00|7863.2|7862.2|7865.2|7864.2|7867|7866|7859.5|7858.5|80
1752833700000|2025-07-18 10:15:00|7865|7864|7859.8|7858.8|7865.6|7864.6|7858.7|7857.7|103
1752834000000|2025-07-18 10:20:00|7860|7859|7850.5|7849.5|7860.1|7859.1|7849.4|7848.4|254
1752834300000|2025-07-18 10:25:00|7850.2|7849.2|7846.6|7845.6|7850.2|7849.2|7844.6|7843.6|198
1752834600000|2025-07-18 10:30:00|7847.2|7846.2|7842.2|7841.2|7847.2|7846.2|7839.6|7838.6|138
1752834900000|2025-07-18 10:35:00|7842|7841|7844.5|7843.5|7844.5|7843.5|7839.9|7838.9|107
1752835200000|2025-07-18 10:40:00|7844.2|7843.2|7843.7|7842.7|7844.2|7843.2|7840.8|7839.8|224
1752835500000|2025-07-18 10:45:00|7843.4|7842.4|7842.6|7841.6|7845.1|7844.1|7840.2|7839.2|132
1752835800000|2025-07-18 10:50:00|7842.4|7841.4|7838.9|7837.9|7844.2|7843.2|7838.9|7837.9|109
1752836100000|2025-07-18 10:55:00|7838.7|7837.7|7836.7|7835.7|7840|7839|7836.5|7835.5|236
1752836400000|2025-07-18 11:00:00|7836.8|7835.8|7836.3|7835.3|7839.5|7838.5|7832.3|7831.3|270
1752836700000|2025-07-18 11:05:00|7835.8|7834.8|7828.2|7827.2|7837.5|7836.5|7827.2|7826.2|214
1752837000000|2025-07-18 11:10:00|7828.3|7827.3|7825.2|7824.2|7831.4|7830.4|7824.6|7823.6|125
1752837300000|2025-07-18 11:15:00|7825.5|7824.5|7822.3|7821.3|7827.8|7826.8|7821.9|7820.9|1689
1752837600000|2025-07-18 11:20:00|7822.2|7821.2|7825.4|7824.4|7826.4|7825.4|7822.1|7821.1|201
1752837900000|2025-07-18 11:25:00|7825.7|7824.7|7825.7|7824.7|7828.4|7827.4|7823.9|7822.9|74
1752838200000|2025-07-18 11:30:00|7825.2|7824.2|7826.9|7825.9|7827.4|7826.4|7823.9|7822.9|81
1752838500000|2025-07-18 11:35:00|7827.2|7826.2|7821.9|7820.9|7827.2|7826.2|7819.5|7818.5|108
1752838800000|2025-07-18 11:40:00|7822.6|7821.6|7828.2|7827.2|7828.2|7827.2|7821.1|7820.1|159
1752839100000|2025-07-18 11:45:00|7828|7827|7828.6|7827.6|7830.2|7829.2|7826|7825|136
1752839400000|2025-07-18 11:50:00|7828.1|7827.1|7830.6|7829.6|7831.9|7830.9|7827.4|7826.4|160
1752839700000|2025-07-18 11:55:00|7830.4|7829.4|7832.1|7831.1|7832.4|7831.4|7829.1|7828.1|109
1752840000000|2025-07-18 12:00:00|7832.2|7831.2|7828.1|7827.1|7833.1|7832.1|7827.8|7826.8|83
1752840300000|2025-07-18 12:05:00|7827.6|7826.6|7828.2|7827.2|7829.6|7828.6|7825.9|7824.9|86
1752840600000|2025-07-18 12:10:00|7828|7827|7825|7824|7829.5|7828.5|7824.8|7823.8|338
1752840900000|2025-07-18 12:15:00|7825.3|7824.3|7827.3|7826.3|7827.7|7826.7|7823.8|7822.8|891
1752841200000|2025-07-18 12:20:00|7827.5|7826.5|7823.6|7822.6|7827.6|7826.6|7822.8|7821.8|82
1752841500000|2025-07-18 12:25:00|7823.4|7822.4|7828.3|7827.3|7828.3|7827.3|7822.1|7821.1|111
1752841800000|2025-07-18 12:30:00|7828.4|7827.4|7825.9|7824.9|7828.4|7827.4|7823.7|7822.7|149
1752842100000|2025-07-18 12:35:00|7826.2|7825.2|7827.8|7826.8|7829|7828|7825.9|7824.9|67
1752842400000|2025-07-18 12:40:00|7828|7827|7829.9|7828.9|7830.2|7829.2|7826.8|7825.8|97
1752842700000|2025-07-18 12:45:00|7829.7|7828.7|7834.9|7833.9|7835.4|7834.4|7829.1|7828.1|91
1752843000000|2025-07-18 12:50:00|7834.4|7833.4|7836.7|7835.7|7837.9|7836.9|7833.6|7832.6|144
1752843300000|2025-07-18 12:55:00|7836.9|7835.9|7834.7|7833.7|7838.5|7837.5|7833|7832|141
1752843600000|2025-07-18 13:00:00|7834.5|7833.5|7836.1|7835.1|7836.1|7835.1|7831.1|7830.1|187
1752843900000|2025-07-18 13:05:00|7836.4|7835.4|7841.6|7840.6|7842.3|7841.3|7836.4|7835.4|460
1752844200000|2025-07-18 13:10:00|7841.7|7840.7|7844.3|7843.3|7844.3|7843.3|7841|7840|197
1752844500000|2025-07-18 13:15:00|7844.6|7843.6|7842.8|7841.8|7845.2|7844.2|7842.1|7841.1|100
1752844800000|2025-07-18 13:20:00|7843|7842|7846|7845|7846.6|7845.6|7842.5|7841.5|108
1752845100000|2025-07-18 13:25:00|7846.2|7845.2|7842.7|7841.7|7846.2|7845.2|7840.9|7839.9|180
1752845400000|2025-07-18 13:30:00|7842.9|7841.9|7829.4|7828.4|7843.9|7842.9|7827.1|7826.1|334
1752845700000|2025-07-18 13:35:00|7829.9|7828.9|7834.5|7833.5|7835.6|7834.6|7827.2|7826.2|118
1752846000000|2025-07-18 13:40:00|7834.6|7833.6|7833.5|7832.5|7837.3|7836.3|7831.4|7830.4|167
1752846300000|2025-07-18 13:45:00|7832.7|7831.7|7829.6|7828.6|7834.2|7833.2|7828.9|7827.9|159
1752846600000|2025-07-18 13:50:00|7828.2|7827.2|7824.5|7823.5|7829.1|7828.1|7824|7823|359
1752846900000|2025-07-18 13:55:00|7824.4|7823.4|7825.3|7824.3|7826.3|7825.3|7821.2|7820.2|320
1752847200000|2025-07-18 14:00:00|7825.7|7824.7|7828.8|7827.8|7830.7|7829.7|7825.1|7824.1|324
1752847500000|2025-07-18 14:05:00|7829.3|7828.3|7828.3|7827.3|7831.9|7830.9|7827.3|7826.3|171
1752847800000|2025-07-18 14:10:00|7829.1|7828.1|7825|7824|7829.7|7828.7|7823.3|7822.3|184
1752848100000|2025-07-18 14:15:00|7825.3|7824.3|7825.3|7824.3|7827.3|7826.3|7822.3|7821.3|217
1752848400000|2025-07-18 14:20:00|7825.7|7824.7|7819.9|7818.9|7825.7|7824.7|7819|7818|393
1752848700000|2025-07-18 14:25:00|7819.7|7818.7|7817.8|7816.8|7820.1|7819.1|7814.7|7813.7|245
1752849000000|2025-07-18 14:30:00|7818|7817|7828|7827|7828.4|7827.4|7818|7817|141
1752849300000|2025-07-18 14:35:00|7828.3|7827.3|7822.5|7821.5|7829.9|7828.9|7822.5|7821.5|102
1752849600000|2025-07-18 14:40:00|7821.5|7820.5|7822.6|7821.6|7824.8|7823.8|7821|7820|99
1752849900000|2025-07-18 14:45:00|7822.8|7821.8|7825.5|7824.5|7826.2|7825.2|7820.6|7819.6|85
1752850200000|2025-07-18 14:50:00|7826|7825|7826.4|7825.4|7828.9|7827.9|7825.4|7824.4|80
1752850500000|2025-07-18 14:55:00|7826.6|7825.6|7823.2|7822.2|7828.1|7827.1|7822.9|7821.9|116
1752850800000|2025-07-18 15:00:00|7823.5|7822.5|7829.7|7828.7|7830.4|7829.4|7823.5|7822.5|218
1752851100000|2025-07-18 15:05:00|7829.9|7828.9|7831.8|7830.8|7832.8|7831.8|7827.1|7826.1|289
1752851400000|2025-07-18 15:10:00|7831.3|7830.3|7829.7|7828.7|7833.1|7832.1|7828.1|7827.1|166
1752851700000|2025-07-18 15:15:00|7829.9|7828.9|7825.2|7824.2|7830.6|7829.6|7824.7|7823.7|321
1752852000000|2025-07-18 15:20:00|7825.4|7824.4|7823.1|7822.1|7826.1|7825.1|7820.3|7819.3|288
1752852300000|2025-07-18 15:25:00|7822.9|7821.9|7824.4|7823.4|7826.1|7825.1|7822.9|7821.9|484
1752852600000|2025-07-18 15:30:00|7825|7823|7825.1|7823.1|7831.3|7829.3|7824.6|7822.6|1173
1752852900000|2025-07-18 15:35:00|7825.3|7823.3|7827.2|7825.2|7829.1|7827.1|7822|7820|714
1752853200000|2025-07-18 15:40:00|7827.4|7825.4|7829.1|7827.1|7829.7|7827.7|7824.8|7822.8|878
1752853500000|2025-07-18 15:45:00|7829.4|7827.4|7832.7|7830.7|7832.7|7830.7|7826.9|7824.9|140
1752853800000|2025-07-18 15:50:00|7832.4|7830.4|7829.5|7827.5|7836.7|7834.7|7829.5|7827.5|214
1752854100000|2025-07-18 15:55:00|7829.8|7827.8|7831.7|7829.7|7833.2|7831.2|7826.7|7824.7|169
1752854400000|2025-07-18 16:00:00|7831.5|7829.5|7828.2|7826.2|7833|7831|7827.8|7825.8|788
1752854700000|2025-07-18 16:05:00|7828.4|7826.4|7832.3|7830.3|7833.1|7831.1|7826.3|7824.3|46
1752855000000|2025-07-18 16:10:00|7832.6|7830.6|7831.7|7829.7|7833.3|7831.3|7830.1|7828.1|45
1752855300000|2025-07-18 16:15:00|7831.2|7829.2|7831.4|7829.4|7831.9|7829.9|7829.5|7827.5|33
1752855600000|2025-07-18 16:20:00|7831.2|7829.2|7821.4|7819.4|7832.2|7830.2|7820.6|7818.6|199
1752855900000|2025-07-18 16:25:00|7821.2|7819.2|7807.1|7805.1|7822.2|7820.2|7805.6|7803.6|383
1752856200000|2025-07-18 16:30:00|7806.9|7804.9|7811.7|7809.7|7811.7|7809.7|7806.2|7804.2|76
1752856500000|2025-07-18 16:35:00|7811.5|7809.5|7812.2|7810.2|7813.6|7811.6|7810|7808|99
1752856800000|2025-07-18 16:40:00|7811.9|7809.9|7813|7811|7817.8|7815.8|7811.9|7809.9|84
1752857100000|2025-07-18 16:45:00|7812.7|7810.7|7811.9|7809.9|7814.2|7812.2|7810.9|7808.9|10
1752857400000|2025-07-18 16:50:00|7811.7|7809.7|7813.5|7811.5|7815.6|7813.6|7810.2|7808.2|60
1752857700000|2025-07-18 16:55:00|7813.8|7811.8|7808.9|7806.9|7813.8|7811.8|7806.6|7804.6|30
1752858000000|2025-07-18 17:00:00|7808.7|7806.7|7805.6|7803.6|7809.7|7807.7|7802.4|7800.4|80
1752858300000|2025-07-18 17:05:00|7805.8|7803.8|7807.8|7805.8|7809.6|7807.6|7804.9|7802.9|33
1752858600000|2025-07-18 17:10:00|7807.6|7805.6|7813.6|7811.6|7813.6|7811.6|7805.8|7803.8|38
1752858900000|2025-07-18 17:15:00|7813.4|7811.4|7805.4|7803.4|7813.6|7811.6|7804.6|7802.6|83
1752859200000|2025-07-18 17:20:00|7805.1|7803.1|7804.7|7802.7|7806.4|7804.4|7803.4|7801.4|39
1752859500000|2025-07-18 17:25:00|7805|7803|7802.3|7800.3|7805.7|7803.7|7801|7799|49
1752859800000|2025-07-18 17:30:00|7802.5|7800.5|7807.6|7805.6|7807.9|7805.9|7802.5|7800.5|45
1752860100000|2025-07-18 17:35:00|7807.4|7805.4|7809.7|7807.7|7810|7808|7807.2|7805.2|38
1752860400000|2025-07-18 17:40:00|7809.5|7807.5|7807.9|7805.9|7812.4|7810.4|7807.9|7805.9|55
1752860700000|2025-07-18 17:45:00|7808.1|7806.1|7805.5|7803.5|7808.9|7806.9|7804.8|7802.8|29
1752861000000|2025-07-18 17:50:00|7805.2|7803.2|7804.6|7802.6|7805.8|7803.8|7803.5|7801.5|43
1752861300000|2025-07-18 17:55:00|7804.4|7802.4|7805.1|7803.1|7805.5|7803.5|7803.1|7801.1|17
1752861600000|2025-07-18 18:00:00|7805.4|7803.4|7807|7805|7807|7805|7804|7802|37
1752861900000|2025-07-18 18:05:00|7806.7|7804.7|7802.4|7800.4|7807.2|7805.2|7802.2|7800.2|18
1752862200000|2025-07-18 18:10:00|7802.2|7800.2|7802|7800|7803.2|7801.2|7800.3|7798.3|49
1752862500000|2025-07-18 18:15:00|7802.3|7800.3|7799.6|7797.6|7802.8|7800.8|7797.7|7795.7|58
1752862800000|2025-07-18 18:20:00|7799.8|7797.8|7802.4|7800.4|7803.6|7801.6|7799.7|7797.7|34
1752863100000|2025-07-18 18:25:00|7802.2|7800.2|7796.3|7794.3|7802.4|7800.4|7796.1|7794.1|19
1752863400000|2025-07-18 18:30:00|7796.1|7794.1|7796.3|7794.3|7799.5|7797.5|7794.9|7792.9|50
1752863700000|2025-07-18 18:35:00|7796.1|7794.1|7794.5|7792.5|7796.2|7794.2|7794.1|7792.1|59
1752864000000|2025-07-18 18:40:00|7794.6|7792.6|7794.2|7792.2|7796|7794|7793.5|7791.5|32
1752864300000|2025-07-18 18:45:00|7794.5|7792.5|7797|7795|7797|7795|7793.5|7791.5|46
1752864600000|2025-07-18 18:50:00|7796.7|7794.7|7796.5|7794.5|7798|7796|7795.7|7793.7|21
1752864900000|2025-07-18 18:55:00|7796.7|7794.7|7797|7795|7797.2|7795.2|7795.7|7793.7|20
1752865200000|2025-07-18 19:00:00|7797.2|7795.2|7798.2|7796.2|7800|7798|7797.2|7795.2|51
1752865500000|2025-07-18 19:05:00|7798.5|7796.5|7799.7|7797.7|7800.5|7798.5|7798.2|7796.2|21
1752865800000|2025-07-18 19:10:00|7799.5|7797.5|7800.5|7798.5|7800.7|7798.7|7797.9|7795.9|18
1752866100000|2025-07-18 19:15:00|7800.7|7798.7|7802.7|7800.7|7802.7|7800.7|7800.2|7798.2|11
1752866400000|2025-07-18 19:20:00|7803|7801|7803|7801|7804.7|7802.7|7802.5|7800.5|17
1752866700000|2025-07-18 19:25:00|7802.9|7800.9|7802.3|7800.3|7803.6|7801.6|7801.3|7799.3|61
1752867000000|2025-07-18 19:30:00|7802.5|7800.5|7798.7|7796.7|7804.1|7802.1|7798.7|7796.7|49
1752867300000|2025-07-18 19:35:00|7799|7797|7798.3|7796.3|7799.5|7797.5|7796.8|7794.8|9
1752867600000|2025-07-18 19:40:00|7797.8|7795.8|7798|7796|7798.7|7796.7|7797.2|7795.2|24
1752867900000|2025-07-18 19:45:00|7797.7|7795.7|7802.7|7800.7|7802.9|7800.9|7795.5|7793.5|120
1752868200000|2025-07-18 19:50:00|7802.5|7800.5|7805|7803|7805|7803|7801.7|7799.7|83
1752868500000|2025-07-18 19:55:00|7805.3|7803.3|7803.8|7801.8|7807|7805|7802.3|7800.3|129
1752868800000|2025-07-18 20:00:00|7805.7|7801.7|7805|7801|7806.3|7802.3|7803.7|7799.7|0
1752869100000|2025-07-18 20:05:00|7804.8|7800.8|7803.8|7799.8|7805.3|7801.3|7803.6|7799.6|0
1752869400000|2025-07-18 20:10:00|7804|7800|7804.2|7800.2|7804.5|7800.5|7803.6|7799.6|0
1752869700000|2025-07-18 20:15:00|7804.5|7800.5|7803.6|7799.6|7805.6|7801.6|7803.6|7799.6|0
1752870000000|2025-07-18 20:20:00|7803.9|7799.9|7803.6|7799.6|7803.9|7799.9|7803.6|7799.6|0
1752870300000|2025-07-18 20:25:00|7803.8|7799.8|7804.3|7800.3|7804.6|7800.6|7803.6|7799.6|0
1752870600000|2025-07-18 20:30:00|7804.4|7800.4|7805|7801|7805|7801|7804|7800|0
1752870900000|2025-07-18 20:35:00|7804.8|7800.8|7805.5|7801.5|7805.8|7801.8|7804.8|7800.8|0
1752871200000|2025-07-18 20:40:00|7805.3|7801.3|7804.7|7800.7|7805.5|7801.5|7804.5|7800.5|0
1752871500000|2025-07-18 20:45:00|7805|7801|7801.1|7797.1|7805|7801|7801.1|7797.1|0
1752871800000|2025-07-18 20:50:00|7801.4|7797.4|7801.6|7797.6|7801.6|7797.6|7800.8|7796.8|0
1752872100000|2025-07-18 20:55:00|7801.4|7797.4|7802.2|7798.2|7802.8|7798.8|7800.7|7796.7|0
1753048800000|2025-07-20 22:00:00|7800.1|7796.1|7799.5|7795.5|7800.5|7796.5|7799.5|7795.5|0
1753049100000|2025-07-20 22:05:00|7799.6|7795.6|7799.1|7795.1|7800|7796|7798|7794|0
1753049400000|2025-07-20 22:10:00|7799.2|7795.2|7800.4|7796.4|7800.7|7796.7|7799.2|7795.2|0
1753049700000|2025-07-20 22:15:00|7800.6|7796.6|7799.8|7795.8|7800.7|7796.7|7798.5|7794.5|0
1753050000000|2025-07-20 22:20:00|7799.6|7795.6|7801.8|7797.8|7801.8|7797.8|7799.6|7795.6|0
1753050300000|2025-07-20 22:25:00|7801.9|7797.9|7805.4|7801.4|7805.8|7801.8|7801.8|7797.8|0
1753050600000|2025-07-20 22:30:00|7805.5|7801.5|7804.6|7800.6|7805.9|7801.9|7804.6|7800.6|0
1753050900000|2025-07-20 22:35:00|7804.5|7800.5|7806.9|7802.9|7807.5|7803.5|7804.1|7800.1|0
1753051200000|2025-07-20 22:40:00|7807.1|7803.1|7806.1|7802.1|7807.2|7803.2|7805.6|7801.6|0
1753051500000|2025-07-20 22:45:00|7805.9|7801.9|7805.2|7801.2|7806.1|7802.1|7804.9|7800.9|0
1753051800000|2025-07-20 22:50:00|7805.3|7801.3|7806.1|7802.1|7806.4|7802.4|7805.2|7801.2|0
1753052100000|2025-07-20 22:55:00|7806.4|7802.4|7806.2|7802.2|7806.5|7802.5|7806.1|7802.1|0
1753052400000|2025-07-20 23:00:00|7806.3|7802.3|7806.4|7802.4|7806.9|7802.9|7805.7|7801.7|0
1753052700000|2025-07-20 23:05:00|7806.5|7802.5|7806.5|7802.5|7806.9|7802.9|7806.1|7802.1|0
1753053000000|2025-07-20 23:10:00|7806.6|7802.6|7807.4|7803.4|7808|7804|7806.4|7802.4|0
1753053300000|2025-07-20 23:15:00|7807.6|7803.6|7806.9|7802.9|7807.7|7803.7|7806.4|7802.4|0
1753053600000|2025-07-20 23:20:00|7807|7803|7806.9|7802.9|7807.4|7803.4|7806.4|7802.4|0
1753053900000|2025-07-20 23:25:00|7806.8|7802.8|7805.7|7801.7|7806.9|7802.9|7804.9|7800.9|0
1753054200000|2025-07-20 23:30:00|7805.9|7801.9|7807.2|7803.2|7807.2|7803.2|7805.2|7801.2|0
1753054500000|2025-07-20 23:35:00|7807|7803|7806.9|7802.9|7808.5|7804.5|7806.9|7802.9|0
1753054800000|2025-07-20 23:40:00|7807|7803|7807.4|7803.4|7807.7|7803.7|7806.9|7802.9|0
1753055100000|2025-07-20 23:45:00|7807.6|7803.6|7808.5|7804.5|7808.5|7804.5|7807.4|7803.4|0
1753055400000|2025-07-20 23:50:00|7808.4|7804.4|7809.9|7805.9|7810.7|7806.7|7807.9|7803.9|0
1753055700000|2025-07-20 23:55:00|7810|7806|7810.9|7806.9|7811|7807|7809.5|7805.5|0
1753056000000|2025-07-21 00:00:00|7811|7807|7810|7806|7811.7|7807.7|7809.8|7805.8|0
1753056300000|2025-07-21 00:05:00|7810.3|7806.3|7809.8|7805.8|7810.3|7806.3|7809.2|7805.2|0
1753056600000|2025-07-21 00:10:00|7809.7|7805.7|7809.7|7805.7|7810.1|7806.1|7809.3|7805.3|0
1753056900000|2025-07-21 00:15:00|7811|7807|7812.2|7809.2|7813.5|7810.5|7809.7|7806.2|0
1753057200000|2025-07-21 00:20:00|7812.3|7809.3|7813.5|7810.5|7813.5|7810.5|7812.3|7809.3|0
1753057500000|2025-07-21 00:25:00|7811|7808|7811|7808|7811|7808|7809.7|7806.7|0
1753057800000|2025-07-21 00:30:00|7809.7|7806.7|7809.7|7806.7|7809.7|7806.7|7807.1|7804.1|0
1753058100000|2025-07-21 00:35:00|7809.1|7806.1|7808.4|7805.4|7809.7|7806.7|7808.4|7805.4|0
1753058400000|2025-07-21 00:40:00|7807.2|7804.2|7808.4|7805.4|7808.4|7805.4|7807.2|7804.2|0
1753058700000|2025-07-21 00:45:00|7807.8|7804.8|7811|7808|7811.6|7808.6|7807.2|7804.2|0
1753059000000|2025-07-21 00:50:00|7811.6|7808.6|7811|7808|7812.3|7809.3|7809.7|7806.7|0
1753059300000|2025-07-21 00:55:00|7810.3|7807.3|7809.7|7806.7|7810.3|7807.3|7809.7|7806.7|0
1753059600000|2025-07-21 01:00:00|7811|7808|7809.7|7806.7|7811|7808|7809.7|7806.7|0
1753059900000|2025-07-21 01:05:00|7811|7808|7808.5|7805.5|7811|7808|7808.5|7805.5|0
1753060200000|2025-07-21 01:10:00|7807.2|7804.2|7807.2|7804.2|7807.2|7804.2|7804.7|7801.7|0
1753060500000|2025-07-21 01:15:00|7808.5|7805.5|7809.8|7806.8|7809.8|7806.8|7808.5|7805.5|0
1753060800000|2025-07-21 01:20:00|7808.5|7805.5|7811.1|7808.1|7811.1|7808.1|7808.5|7805.5|0
1753061100000|2025-07-21 01:25:00|7811.7|7808.7|7811|7808|7812.3|7809.3|7809.7|7806.7|0
1753061400000|2025-07-21 01:30:00|7810.4|7807.4|7809.7|7806.7|7810.4|7807.4|7808.4|7805.4|0
1753061700000|2025-07-21 01:35:00|7809.8|7806.8|7808.5|7805.5|7811|7808|7808.4|7805.4|0
1753062000000|2025-07-21 01:40:00|7809.7|7806.7|7809.7|7806.7|7811|7808|7809.7|7806.7|0
1753062300000|2025-07-21 01:45:00|7810.4|7807.4|7808.4|7805.4|7811|7808|7807.2|7804.2|0
1753062600000|2025-07-21 01:50:00|7807.2|7804.2|7808.4|7805.4|7808.4|7805.4|7807.2|7804.2|0
1753063200000|2025-07-21 02:00:00|7807.8|7804.8|7807.2|7804.2|7808.4|7805.4|7807.1|7804.1|0
1753063500000|2025-07-21 02:05:00|7807.1|7804.1|7807.2|7804.2|7807.2|7804.2|7807.1|7804.1|0
1753063800000|2025-07-21 02:10:00|7808.4|7805.4|7808.4|7805.4|7808.4|7805.4|7807.2|7804.2|0
1753064100000|2025-07-21 02:15:00|7807.8|7804.8|7807.2|7804.2|7808.5|7805.5|7807.2|7804.2|0
1753064700000|2025-07-21 02:25:00|7807.8|7804.8|7808.5|7805.5|7808.5|7805.5|7807.2|7804.2|0
1753065000000|2025-07-21 02:30:00|7808.4|7805.4|7807.1|7804.1|7808.5|7805.5|7807.1|7804.1|0
1753065300000|2025-07-21 02:35:00|7805.9|7802.9|7807.1|7804.1|7807.1|7804.1|7805.8|7802.8|0
1753065600000|2025-07-21 02:40:00|7808.4|7805.4|7809.7|7806.7|7809.7|7806.7|7808.4|7805.4|0
1753065900000|2025-07-21 02:45:00|7809.6|7806.6|7808.3|7805.3|7809.6|7806.6|7808.3|7805.3|0
1753066200000|2025-07-21 02:50:00|7808.4|7805.4|7808.4|7805.4|7808.4|7805.4|7808.4|7805.4|0
1753066500000|2025-07-21 02:55:00|7807.7|7804.7|7807.7|7804.7|7808.4|7805.4|7807.7|7804.7|0
1753066800000|2025-07-21 03:00:00|7807.1|7804.1|7807.1|7804.1|7808.4|7805.4|7807.1|7804.1|0
1753067100000|2025-07-21 03:05:00|7805.8|7802.8|7804.6|7801.6|7805.9|7802.9|7804.6|7801.6|0
1753067400000|2025-07-21 03:10:00|7804.5|7801.5|7804.6|7801.6|7804.6|7801.6|7803.3|7800.3|0
1753067700000|2025-07-21 03:15:00|7804.5|7801.5|7804.5|7801.5|7804.6|7801.6|7803.3|7800.3|0
1753068000000|2025-07-21 03:20:00|7804.6|7801.6|7803.3|7800.3|7805.8|7802.8|7803.3|7800.3|0
1753068300000|2025-07-21 03:25:00|7803.9|7800.9|7803.3|7800.3|7804.6|7801.6|7803.3|7800.3|0
1753068600000|2025-07-21 03:30:00|7802|7799|7803.3|7800.3|7803.3|7800.3|7802|7799|0
1753068900000|2025-07-21 03:35:00|7802.6|7799.6|7802|7799|7803.3|7800.3|7802|7799|0
1753069500000|2025-07-21 03:45:00|7800.7|7797.7|7802|7799|7802|7799|7800.7|7797.7|0
1753069800000|2025-07-21 03:50:00|7801.9|7798.9|7800.7|7797.7|7802|7799|7800.7|7797.7|0
1753070100000|2025-07-21 03:55:00|7802|7799|7802|7799|7802|7799|7802|7799|0
1753070700000|2025-07-21 04:05:00|7803.3|7800.3|7803.3|7800.3|7804.6|7801.6|7803.3|7800.3|0
1753071000000|2025-07-21 04:10:00|7804.6|7801.6|7805.9|7802.9|7805.9|7802.9|7804.6|7801.6|0
1753071300000|2025-07-21 04:15:00|7806.5|7803.5|7807.2|7804.2|7807.2|7804.2|7806.5|7803.5|0
1753072500000|2025-07-21 04:35:00|7808.5|7805.5|7808.5|7805.5|7808.5|7805.5|7808.5|7805.5|0
1753072800000|2025-07-21 04:40:00|7808.4|7805.4|7808.4|7805.4|7808.4|7805.4|7808.4|7805.4|0
1753073100000|2025-07-21 04:45:00|7808.5|7805.5|7808.4|7805.4|7808.5|7805.5|7808.4|7805.4|0
1753073400000|2025-07-21 04:50:00|7807.8|7804.8|7807.2|7804.2|7808.5|7805.5|7807.2|7804.2|0
1753073700000|2025-07-21 04:55:00|7807.8|7804.8|7808.5|7805.5|7808.5|7805.5|7807.8|7804.8|0
1753074000000|2025-07-21 05:00:00|7808.9|7805.9|7809.5|7806.5|7811.5|7808.5|7808.8|7805.8|0
1753074300000|2025-07-21 05:05:00|7808.8|7805.8|7806.9|7803.9|7810.1|7807.1|7806.3|7803.3|0
1753074600000|2025-07-21 05:10:00|7806.3|7803.3|7805|7802|7806.9|7803.9|7805|7802|0
1753074900000|2025-07-21 05:15:00|7804.9|7801.9|7804.9|7801.9|7804.9|7801.9|7804.9|7801.9|0
1753075200000|2025-07-21 05:20:00|7803.7|7800.7|7805|7802|7806.2|7803.2|7803.7|7800.7|0
1753075500000|2025-07-21 05:25:00|7805.6|7802.6|7806.3|7803.3|7806.3|7803.3|7805|7802|0
1753075800000|2025-07-21 05:30:00|7807.6|7804.6|7806.3|7803.3|7807.6|7804.6|7805|7802|0
1753076100000|2025-07-21 05:35:00|7805|7802|7807.6|7804.6|7807.6|7804.6|7805|7802|0
1753076400000|2025-07-21 05:40:00|7806.9|7803.9|7806.3|7803.3|7807.6|7804.6|7806.3|7803.3|0
1753076700000|2025-07-21 05:45:00|7807.6|7804.6|7808.6|7805.6|7808.8|7805.8|7806.9|7803.9|0
1753077000000|2025-07-21 05:50:00|7809.9|7806.9|7806.7|7803.7|7809.9|7806.9|7806|7803|0
1753077300000|2025-07-21 05:55:00|7807.3|7804.3|7808.6|7805.6|7808.6|7805.6|7806|7803|0
1753077600000|2025-07-21 06:00:00|7809.1|7805.1|7808.2|7806.2|7810.9|7808.9|7805.5|7803.5|159
1753077900000|2025-07-21 06:05:00|7808.3|7806.3|7813.3|7811.3|7815.8|7813.8|7807|7805|133
1753078200000|2025-07-21 06:10:00|7813.5|7811.5|7816|7814|7816|7814|7813.4|7811.4|36
1753078500000|2025-07-21 06:15:00|7816.2|7814.2|7815.7|7813.7|7818.5|7816.5|7814.2|7812.2|75
1753078800000|2025-07-21 06:20:00|7815.6|7813.6|7814.7|7812.7|7816.1|7814.1|7813.9|7811.9|18
1753079100000|2025-07-21 06:25:00|7814.9|7812.9|7818.4|7816.4|7819.5|7817.5|7814.2|7812.2|69
1753079400000|2025-07-21 06:30:00|7818.1|7816.1|7819.9|7817.9|7821.7|7819.7|7818.1|7816.1|65
1753079700000|2025-07-21 06:35:00|7819.6|7817.6|7817.9|7815.9|7821|7819|7817|7815|66
1753080000000|2025-07-21 06:40:00|7818.4|7816.4|7820|7818|7820.3|7818.3|7818.4|7816.4|20
1753080300000|2025-07-21 06:45:00|7820.3|7818.3|7818.4|7816.4|7820.5|7818.5|7818.4|7816.4|51
1753080600000|2025-07-21 06:50:00|7818.7|7816.7|7814.5|7812.5|7818.7|7816.7|7814|7812|78
1753080900000|2025-07-21 06:55:00|7814.3|7812.3|7820.8|7818.8|7821.6|7819.6|7812.9|7810.9|144
1753081200000|2025-07-21 07:00:00|7820|7819|7829.7|7828.7|7831.6|7830.6|7820|7819|600
1753081500000|2025-07-21 07:05:00|7830|7829|7829|7828|7837.9|7836.9|7829|7828|324
1753081800000|2025-07-21 07:10:00|7828.7|7827.7|7829.4|7828.4|7831.9|7830.9|7825.8|7824.8|180
1753082100000|2025-07-21 07:15:00|7829.7|7828.7|7824.7|7823.7|7830.3|7829.3|7822.2|7821.2|228
1753082400000|2025-07-21 07:20:00|7825.3|7824.3|7814.3|7813.3|7826.1|7825.1|7813.8|7812.8|354
1753082700000|2025-07-21 07:25:00|7814.4|7813.4|7814.7|7813.7|7818.1|7817.1|7813.1|7812.1|268
1753083000000|2025-07-21 07:30:00|7814.8|7813.8|7806|7805|7814.9|7813.9|7805.9|7804.9|425
1753083300000|2025-07-21 07:35:00|7806.3|7805.3|7812|7811|7816.9|7815.9|7805.6|7804.6|236
1753083600000|2025-07-21 07:40:00|7811.2|7810.2|7800.1|7799.1|7811.2|7810.2|7799.1|7798.1|273
1753083900000|2025-07-21 07:45:00|7800.3|7799.3|7800.3|7799.3|7801.6|7800.6|7797.6|7796.6|187
1753084200000|2025-07-21 07:50:00|7800.8|7799.8|7799.2|7798.2|7801.6|7800.6|7795.2|7794.2|194
1753084500000|2025-07-21 07:55:00|7799|7798|7803.8|7802.8|7804.3|7803.3|7798|7797|155
1753084800000|2025-07-21 08:00:00|7803.2|7802.2|7802.2|7801.2|7806|7805|7798|7797|253
1753085100000|2025-07-21 08:05:00|7802|7801|7808.1|7807.1|7810.5|7809.5|7802|7801|162
1753085400000|2025-07-21 08:10:00|7807.9|7806.9|7809.8|7808.8|7810|7809|7805.9|7804.9|131
1753085700000|2025-07-21 08:15:00|7810|7809|7801.7|7800.7|7810.1|7809.1|7797.2|7796.2|172
1753086000000|2025-07-21 08:20:00|7802.3|7801.3|7807.2|7806.2|7809.6|7808.6|7802.3|7801.3|165
1753086300000|2025-07-21 08:25:00|7807|7806|7808.4|7807.4|7809.9|7808.9|7805.7|7804.7|118
1753086600000|2025-07-21 08:30:00|7807.6|7806.6|7811.3|7810.3|7811.6|7810.6|7806.4|7805.4|153
1753086900000|2025-07-21 08:35:00|7811.1|7810.1|7814.5|7813.5|7814.5|7813.5|7808.5|7807.5|144
1753087200000|2025-07-21 08:40:00|7814.9|7813.9|7806.3|7805.3|7815.6|7814.6|7806|7805|236
1753087500000|2025-07-21 08:45:00|7806|7805|7805.9|7804.9|7806.8|7805.8|7801.9|7800.9|84
1753087800000|2025-07-21 08:50:00|7806|7805|7806.8|7805.8|7809.8|7808.8|7805.5|7804.5|107
1753088100000|2025-07-21 08:55:00|7807|7806|7809.2|7808.2|7810.2|7809.2|7805.6|7804.6|75
1753088400000|2025-07-21 09:00:00|7808.9|7807.9|7810.5|7809.5|7811.7|7810.7|7808|7807|92
1753088700000|2025-07-21 09:05:00|7810.3|7809.3|7806.8|7805.8|7810.8|7809.8|7806.5|7805.5|102
1753089000000|2025-07-21 09:10:00|7807.2|7806.2|7805.7|7804.7|7807.2|7806.2|7803.8|7802.8|112
1753089300000|2025-07-21 09:15:00|7805.5|7804.5|7804.3|7803.3|7807.3|7806.3|7801.6|7800.6|90
1753089600000|2025-07-21 09:20:00|7804.6|7803.6|7803.8|7802.8|7806.1|7805.1|7802.6|7801.6|116
1753089900000|2025-07-21 09:25:00|7803.6|7802.6|7802|7801|7804|7803|7799.6|7798.6|106
1753090200000|2025-07-21 09:30:00|7802.2|7801.2|7796.1|7795.1|7802.7|7801.7|7794.1|7793.1|154
1753090500000|2025-07-21 09:35:00|7796.2|7795.2|7792.2|7791.2|7796.4|7795.4|7791.9|7790.9|97
1753090800000|2025-07-21 09:40:00|7792.4|7791.4|7799.3|7798.3|7800|7799|7791.3|7790.3|102
1753091100000|2025-07-21 09:45:00|7799|7798|7797.8|7796.8|7799.6|7798.6|7795.4|7794.4|78
1753091400000|2025-07-21 09:50:00|7797|7796|7796.2|7795.2|7798.5|7797.5|7795.6|7794.6|112
1753091700000|2025-07-21 09:55:00|7796|7795|7792.2|7791.2|7796.2|7795.2|7791.2|7790.2|82
1753092000000|2025-07-21 10:00:00|7792.4|7791.4|7787.9|7786.9|7792.9|7791.9|7786.4|7785.4|114
1753092300000|2025-07-21 10:05:00|7788.2|7787.2|7788.5|7787.5|7789.5|7788.5|7784.4|7783.4|143
1753092600000|2025-07-21 10:10:00|7788.6|7787.6|7788.7|7787.7|7796.7|7795.7|7788|7787|589
1753092900000|2025-07-21 10:15:00|7788.5|7787.5|7785|7784|7788.5|7787.5|7782.8|7781.8|129
1753093200000|2025-07-21 10:20:00|7784.7|7783.7|7784.4|7783.4|7787.1|7786.1|7783.6|7782.6|97
1753093500000|2025-07-21 10:25:00|7784.7|7783.7|7781.4|7780.4|7784.7|7783.7|7779.5|7778.5|155
1753093800000|2025-07-21 10:30:00|7781.5|7780.5|7783|7782|7784.5|7783.5|7781.3|7780.3|131
1753094100000|2025-07-21 10:35:00|7782.8|7781.8|7784.5|7783.5|7784.8|7783.8|7782.3|7781.3|52
1753094400000|2025-07-21 10:40:00|7784|7783|7783.9|7782.9|7785.2|7784.2|7781|7780|57
1753094700000|2025-07-21 10:45:00|7784.2|7783.2|7782.7|7781.7|7785.9|7784.9|7782.1|7781.1|847
1753095000000|2025-07-21 10:50:00|7782.8|7781.8|7779.6|7778.6|7783.1|7782.1|7776.2|7775.2|950
1753095300000|2025-07-21 10:55:00|7779.9|7778.9|7781.9|7780.9|7782.7|7781.7|7779.1|7778.1|107
1753095600000|2025-07-21 11:00:00|7782|7781|7787|7786|7787|7786|7779|7778|143
1753095900000|2025-07-21 11:05:00|7786.7|7785.7|7791.9|7790.9|7792.6|7791.6|7786.7|7785.7|109
1753096200000|2025-07-21 11:10:00|7791.7|7790.7|7793.7|7792.7|7794.2|7793.2|7791.3|7790.3|88
1753096500000|2025-07-21 11:15:00|7794|7793|7796|7795|7797.2|7796.2|7793.2|7792.2|66
1753096800000|2025-07-21 11:20:00|7796.3|7795.3|7792.5|7791.5|7797.5|7796.5|7790.4|7789.4|129
1753097100000|2025-07-21 11:25:00|7792.6|7791.6|7793|7792|7793.4|7792.4|7791.6|7790.6|67
1753097400000|2025-07-21 11:30:00|7793.1|7792.1|7791.9|7790.9|7794.7|7793.7|7791.7|7790.7|83
1753097700000|2025-07-21 11:35:00|7792.2|7791.2|7793|7792|7793.6|7792.6|7791.4|7790.4|57
1753098000000|2025-07-21 11:40:00|7793.2|7792.2|7792.7|7791.7|7795.7|7794.7|7792.5|7791.5|213
1753098300000|2025-07-21 11:45:00|7793|7792|7795.1|7794.1|7796.2|7795.2|7792.4|7791.4|100
1753098600000|2025-07-21 11:50:00|7794.7|7793.7|7791.6|7790.6|7796|7795|7791.1|7790.1|94
1753098900000|2025-07-21 11:55:00|7791.9|7790.9|7791.8|7790.8|7793.1|7792.1|7789.6|7788.6|137
1753099200000|2025-07-21 12:00:00|7791.9|7790.9|7788|7787|7791.9|7790.9|7787.1|7786.1|116
1753099500000|2025-07-21 12:05:00|7787.9|7786.9|7789.1|7788.1|7789.1|7788.1|7782.8|7781.8|114
1753099800000|2025-07-21 12:10:00|7789.3|7788.3|7787.9|7786.9|7790.4|7789.4|7786.3|7785.3|76
1753100100000|2025-07-21 12:15:00|7788.2|7787.2|7789.8|7788.8|7791.5|7790.5|7787.9|7786.9|49
1753100400000|2025-07-21 12:20:00|7789.5|7788.5|7789.1|7788.1|7791|7790|7788.4|7787.4|88
1753100700000|2025-07-21 12:25:00|7789.4|7788.4|7789.4|7788.4|7790.5|7789.5|7788.1|7787.1|60
1753101000000|2025-07-21 12:30:00|7789.2|7788.2|7788.4|7787.4|7790.7|7789.7|7785.5|7784.5|105
1753101300000|2025-07-21 12:35:00|7788.2|7787.2|7789.7|7788.7|7789.7|7788.7|7787.9|7786.9|118
1753101600000|2025-07-21 12:40:00|7789.4|7788.4|7784.4|7783.4|7790.7|7789.7|7784.4|7783.4|171
1753101900000|2025-07-21 12:45:00|7784.5|7783.5|7782.5|7781.5|7785.2|7784.2|7782|7781|167
1753102200000|2025-07-21 12:50:00|7782.8|7781.8|7775.2|7774.2|7782.8|7781.8|7774.7|7773.7|350
1753102500000|2025-07-21 12:55:00|7775.3|7774.3|7771|7770|7775.6|7774.6|7769.7|7768.7|209
1753102800000|2025-07-21 13:00:00|7771.2|7770.2|7770.2|7769.2|7772.5|7771.5|7766.5|7765.5|242
1753103100000|2025-07-21 13:05:00|7770|7769|7772.9|7771.9|7775.7|7774.7|7769|7768|124
1753103400000|2025-07-21 13:10:00|7772.2|7771.2|7774|7773|7775.4|7774.4|7771.6|7770.6|110
1753103700000|2025-07-21 13:15:00|7774.3|7773.3|7777.5|7776.5|7778.8|7777.8|7773.4|7772.4|203
1753104000000|2025-07-21 13:20:00|7777.4|7776.4|7778.6|7777.6|7780.7|7779.7|7776.9|7775.9|140
1753104300000|2025-07-21 13:25:00|7778.9|7777.9|7778.1|7777.1|7780|7779|7776.3|7775.3|137
1753104600000|2025-07-21 13:30:00|7778.2|7777.2|7769|7768|7778.2|7777.2|7766.3|7765.3|458
1753104900000|2025-07-21 13:35:00|7768.8|7767.8|7766.6|7765.6|7769.9|7768.9|7763.6|7762.6|239
1753105200000|2025-07-21 13:40:00|7767|7766|7758.8|7757.8|7768.3|7767.3|7757.8|7756.8|264
1753105500000|2025-07-21 13:45:00|7758.6|7757.6|7765.3|7764.3|7765.4|7764.4|7758.2|7757.2|244
1753105800000|2025-07-21 13:50:00|7765|7764|7774.8|7773.8|7775.7|7774.7|7763.9|7762.9|211
1753106100000|2025-07-21 13:55:00|7775|7774|7778.3|7777.3|7778.8|7777.8|7774.7|7773.7|187
1753106400000|2025-07-21 14:00:00|7777.8|7776.8|7779.9|7778.9|7779.9|7778.9|7773.2|7772.2|225
1753106700000|2025-07-21 14:05:00|7780.2|7779.2|7774.7|7773.7|7780.2|7779.2|7773.3|7772.3|180
1753107000000|2025-07-21 14:10:00|7775.4|7774.4|7776.2|7775.2|7781.6|7780.6|7773.4|7772.4|183
1753107300000|2025-07-21 14:15:00|7775.9|7774.9|7780.2|7779.2|7780.2|7779.2|7773.3|7772.3|115
1753107600000|2025-07-21 14:20:00|7780.3|7779.3|7783.1|7782.1|7783.1|7782.1|7776.7|7775.7|147
1753107900000|2025-07-21 14:25:00|7783.4|7782.4|7783|7782|7783.9|7782.9|7778.2|7777.2|181
1753108200000|2025-07-21 14:30:00|7782.8|7781.8|7786.1|7785.1|7790.1|7789.1|7782.6|7781.6|248
1753108500000|2025-07-21 14:35:00|7786.3|7785.3|7782.5|7781.5|7789.1|7788.1|7781|7780|263
1753108800000|2025-07-21 14:40:00|7782.2|7781.2|7785.3|7784.3|7786.3|7785.3|7779.5|7778.5|295
1753109100000|2025-07-21 14:45:00|7785|7784|7792.1|7791.1|7792.5|7791.5|7784.3|7783.3|330
1753109400000|2025-07-21 14:50:00|7791.6|7790.6|7789.2|7788.2|7791.7|7790.7|7786.6|7785.6|198
1753109700000|2025-07-21 14:55:00|7789.4|7788.4|7787.4|7786.4|7789.5|7788.5|7786.7|7785.7|117
1753110000000|2025-07-21 15:00:00|7787.7|7786.7|7790.8|7789.8|7794|7793|7787.5|7786.5|280
1753110300000|2025-07-21 15:05:00|7790.5|7789.5|7792.1|7791.1|7792.6|7791.6|7789.5|7788.5|189
1753110600000|2025-07-21 15:10:00|7791.7|7790.7|7792.5|7791.5|7793|7792|7789.8|7788.8|156
1753110900000|2025-07-21 15:15:00|7792.8|7791.8|7793.7|7792.7|7794.7|7793.7|7790.8|7789.8|320
1753111200000|2025-07-21 15:20:00|7793.8|7792.8|7795.7|7794.7|7795.8|7794.8|7793.3|7792.3|215
1753111500000|2025-07-21 15:25:00|7795.4|7794.4|7795.8|7794.8|7796.6|7795.6|7793.9|7792.9|390
1753111800000|2025-07-21 15:30:00|7795.9|7793.9|7800.3|7798.3|7802.3|7800.3|7795.9|7793.9|1318
1753112100000|2025-07-21 15:35:00|7799.5|7797.5|7796.8|7794.8|7799.9|7797.9|7794.6|7792.6|606
1753112400000|2025-07-21 15:40:00|7796.9|7794.9|7798.8|7796.8|7801|7799|7796.9|7794.9|108
1753112700000|2025-07-21 15:45:00|7799|7797|7794.1|7792.1|7799.5|7797.5|7794|7792|69
1753113000000|2025-07-21 15:50:00|7793.9|7791.9|7795|7793|7795.3|7793.3|7791.7|7789.7|47
1753113300000|2025-07-21 15:55:00|7794.8|7792.8|7790.7|7788.7|7795.2|7793.2|7790.7|7788.7|38
1753113600000|2025-07-21 16:00:00|7790.9|7788.9|7790.5|7788.5|7791.5|7789.5|7788.9|7786.9|75
1753113900000|2025-07-21 16:05:00|7790.2|7788.2|7791.2|7789.2|7793.7|7791.7|7788.2|7786.2|90
1753114200000|2025-07-21 16:10:00|7791.5|7789.5|7791.3|7789.3|7792.5|7790.5|7788.5|7786.5|6
1753114500000|2025-07-21 16:15:00|7791.6|7789.6|7795.1|7793.1|7795.1|7793.1|7791.6|7789.6|40
1753114800000|2025-07-21 16:20:00|7794.8|7792.8|7792.9|7790.9|7794.8|7792.8|7792.6|7790.6|39
1753115100000|2025-07-21 16:25:00|7792.6|7790.6|7792.4|7790.4|7792.9|7790.9|7791.4|7789.4|15
1753115400000|2025-07-21 16:30:00|7792.1|7790.1|7793.7|7791.7|7794.6|7792.6|7792.1|7790.1|17
1753115700000|2025-07-21 16:35:00|7793.4|7791.4|7790.4|7788.4|7794.7|7792.7|7789.9|7787.9|29
1753116000000|2025-07-21 16:40:00|7790|7788|7791.5|7789.5|7791.5|7789.5|7788.5|7786.5|22
1753116300000|2025-07-21 16:45:00|7791.2|7789.2|7791.1|7789.1|7791.2|7789.2|7788.7|7786.7|22
1753116600000|2025-07-21 16:50:00|7791.3|7789.3|7792.4|7790.4|7794.4|7792.4|7791.3|7789.3|25
1753116900000|2025-07-21 16:55:00|7792.7|7790.7|7792.3|7790.3|7793.2|7791.2|7792.1|7790.1|17
1753117200000|2025-07-21 17:00:00|7792|7790|7794.2|7792.2|7795.2|7793.2|7791.3|7789.3|27
1753117500000|2025-07-21 17:05:00|7794|7792|7795.6|7793.6|7796.6|7794.6|7793.3|7791.3|23
1753117800000|2025-07-21 17:10:00|7795.3|7793.3|7797.3|7795.3|7798.5|7796.5|7795.3|7793.3|21
1753118100000|2025-07-21 17:15:00|7797.4|7795.4|7795.3|7793.3|7797.6|7795.6|7794|7792|14
1753118400000|2025-07-21 17:20:00|7795.5|7793.5|7794.3|7792.3|7795.8|7793.8|7794|7792|25
1753118700000|2025-07-21 17:25:00|7794.2|7792.2|7793.8|7791.8|7795.1|7793.1|7793.8|7791.8|11
1753119000000|2025-07-21 17:30:00|7794.1|7792.1|7794.6|7792.6|7794.8|7792.8|7792.8|7790.8|30
1753119300000|2025-07-21 17:35:00|7794.3|7792.3|7791.8|7789.8|7795.1|7793.1|7791.6|7789.6|22
1753119600000|2025-07-21 17:40:00|7791.6|7789.6|7792.1|7790.1|7792.1|7790.1|7790.5|7788.5|2
1753119900000|2025-07-21 17:45:00|7792.4|7790.4|7791|7789|7792.6|7790.6|7789|7787|32
1753120200000|2025-07-21 17:50:00|7790.7|7788.7|7789.9|7787.9|7790.9|7788.9|7788.2|7786.2|20
1753120500000|2025-07-21 17:55:00|7790.1|7788.1|7788.1|7786.1|7790.6|7788.6|7787.3|7785.3|31
1753120800000|2025-07-21 18:00:00|7787.6|7785.6|7790.8|7788.8|7790.8|7788.8|7787.6|7785.6|41
1753121100000|2025-07-21 18:05:00|7790.9|7788.9|7790.2|7788.2|7791.7|7789.7|7790.2|7788.2|21
1753121400000|2025-07-21 18:10:00|7790.5|7788.5|7792.2|7790.2|7792.5|7790.5|7789.5|7787.5|23
1753121700000|2025-07-21 18:15:00|7792|7790|7792.4|7790.4|7792.7|7790.7|7791.2|7789.2|10
1753122000000|2025-07-21 18:20:00|7791.6|7789.6|7791.4|7789.4|7792.9|7790.9|7791.4|7789.4|28
1753122300000|2025-07-21 18:25:00|7791.6|7789.6|7792.6|7790.6|7792.6|7790.6|7791.1|7789.1|10
1753122600000|2025-07-21 18:30:00|7792.4|7790.4|7789.5|7787.5|7792.4|7790.4|7789|7787|12
1753122900000|2025-07-21 18:35:00|7789.7|7787.7|7790.4|7788.4|7790.9|7788.9|7789.5|7787.5|12
1753123200000|2025-07-21 18:40:00|7790.2|7788.2|7790.8|7788.8|7791|7789|7789.7|7787.7|6
1753123500000|2025-07-21 18:45:00|7790.5|7788.5|7786|7784|7791|7789|7785.6|7783.6|69
1753123800000|2025-07-21 18:50:00|7785.7|7783.7|7787.5|7785.5|7788|7786|7784.4|7782.4|62
1753124100000|2025-07-21 18:55:00|7787.2|7785.2|7785.9|7783.9|7788|7786|7785.4|7783.4|15
1753124400000|2025-07-21 19:00:00|7786.2|7784.2|7784.8|7782.8|7786.6|7784.6|7782.9|7780.9|39
1753124700000|2025-07-21 19:05:00|7784.5|7782.5|7780|7778|7785.9|7783.9|7779.8|7777.8|40
1753125000000|2025-07-21 19:10:00|7779.8|7777.8|7779.8|7777.8|7780.5|7778.5|7775.2|7773.2|63
1753125300000|2025-07-21 19:15:00|7779.5|7777.5|7782.7|7780.7|7783.6|7781.6|7779|7777|39
1753125600000|2025-07-21 19:20:00|7783|7781|7782.6|7780.6|7784.2|7782.2|7782.3|7780.3|31
1753125900000|2025-07-21 19:25:00|7782.3|7780.3|7780.8|7778.8|7782.6|7780.6|7780.1|7778.1|22
1753126200000|2025-07-21 19:30:00|7780.6|7778.6|7778.6|7776.6|7782.1|7780.1|7778.6|7776.6|30
1753126500000|2025-07-21 19:35:00|7778.9|7776.9|7780.3|7778.3|7780.8|7778.8|7777.7|7775.7|15
1753126800000|2025-07-21 19:40:00|7780.1|7778.1|7775.2|7773.2|7780.5|7778.5|7775.2|7773.2|40
1753127100000|2025-07-21 19:45:00|7775.3|7773.3|7778|7776|7778.5|7776.5|7773.8|7771.8|86
1753127400000|2025-07-21 19:50:00|7777.7|7775.7|7780.2|7778.2|7782.5|7780.5|7777|7775|100
1753127700000|2025-07-21 19:55:00|7780.5|7778.5|7778.2|7776.2|7781|7779|7774.4|7772.4|153
1753128000000|2025-07-21 20:00:00|7779.4|7775.4|7780.7|7776.7|7782.3|7778.3|7777.5|7773.5|0
1753128300000|2025-07-21 20:05:00|7780.9|7776.9|7781.9|7777.9|7782.6|7778.6|7780.4|7776.4|0
1753128600000|2025-07-21 20:10:00|7782.1|7778.1|7781.8|7777.8|7782.1|7778.1|7780.1|7776.1|0
1753128900000|2025-07-21 20:15:00|7781.7|7777.7|7782.1|7778.1|7782.4|7778.4|7781.2|7777.2|0
1753129200000|2025-07-21 20:20:00|7781.9|7777.9|7781.7|7777.7|7782.7|7778.7|7781.7|7777.7|0
1753129500000|2025-07-21 20:25:00|7781.8|7777.8|7780.2|7776.2|7781.9|7777.9|7779.9|7775.9|0
1753129800000|2025-07-21 20:30:00|7780.5|7776.5|7782.2|7778.2|7782.2|7778.2|7780.5|7776.5|0
1753130100000|2025-07-21 20:35:00|7781.9|7777.9|7782.2|7778.2|7782.4|7778.4|7781.8|7777.8|0
1753130400000|2025-07-21 20:40:00|7781.9|7777.9|7781.9|7777.9|7782.2|7778.2|7781.8|7777.8|0
1753130700000|2025-07-21 20:45:00|7781.8|7777.8|7781.8|7777.8|7782.5|7778.5|7781.8|7777.8|0
1753131000000|2025-07-21 20:50:00|7781.9|7777.9|7782.2|7778.2|7782.5|7778.5|7781.8|7777.8|0
1753131300000|2025-07-21 20:55:00|7781.9|7777.9|7782.7|7778.7|7782.7|7778.7|7781.8|7777.8|0
1753131600000|2025-07-21 21:00:00|7782.6|7778.6|7783.1|7779.1|7783.1|7779.1|7782.6|7778.6|0
1753131900000|2025-07-21 21:05:00|7783.3|7779.3|7783.3|7779.3|7783.4|7779.4|7782.9|7778.9|0
1753132200000|2025-07-21 21:10:00|7783.2|7779.2|7783.2|7779.2|7783.5|7779.5|7783.2|7779.2|0
1753132500000|2025-07-21 21:15:00|7783.1|7779.1|7783.2|7779.2|7783.2|7779.2|7783.1|7779.1|0
1753132800000|2025-07-21 21:20:00|7783.4|7779.4|7783.1|7779.1|7783.4|7779.4|7783.1|7779.1|0
1753133100000|2025-07-21 21:25:00|7782.8|7778.8|7783|7779|7783.1|7779.1|7782.8|7778.8|0
1753133400000|2025-07-21 21:30:00|7782.8|7778.8|7782.7|7778.7|7782.8|7778.8|7782.7|7778.7|0
1753133700000|2025-07-21 21:35:00|7782.8|7778.8|7782.7|7778.7|7782.8|7778.8|7782.7|7778.7|0
1753134000000|2025-07-21 21:40:00|7782.6|7778.6|7782.8|7778.8|7782.8|7778.8|7782.6|7778.6|0
1753134300000|2025-07-21 21:45:00|7783|7779|7783|7779|7783|7779|7782.8|7778.8|0
1753134600000|2025-07-21 21:50:00|7782.8|7778.8|7782.8|7778.8|7782.8|7778.8|7782.6|7778.6|0
1753134900000|2025-07-21 21:55:00|7782.7|7778.7|7783.1|7779.1|7783.4|7779.4|7782.6|7778.6|0
1753135200000|2025-07-21 22:00:00|7783|7779|7784.1|7780.1|7784.2|7780.2|7781.4|7777.4|0
1753135500000|2025-07-21 22:05:00|7783.9|7779.9|7782.8|7778.8|7783.9|7779.9|7782.2|7778.2|0
1753135800000|2025-07-21 22:10:00|7782.7|7778.7|7781.8|7777.8|7783.3|7779.3|7781.6|7777.6|0
1753136100000|2025-07-21 22:15:00|7781.6|7777.6|7782.1|7778.1|7782.1|7778.1|7781|7777|0
1753136400000|2025-07-21 22:20:00|7782.4|7778.4|7783.3|7779.3|7783.3|7779.3|7782.1|7778.1|0
1753136700000|2025-07-21 22:25:00|7783.4|7779.4|7784.1|7780.1|7784.1|7780.1|7783.2|7779.2|0
1753137000000|2025-07-21 22:30:00|7783.8|7779.8|7783.3|7779.3|7784.1|7780.1|7782.9|7778.9|0
1753137300000|2025-07-21 22:35:00|7783|7779|7782.6|7778.6|7783.3|7779.3|7781.8|7777.8|0
1753137600000|2025-07-21 22:40:00|7782.5|7778.5|7782.4|7778.4|7783|7779|7781.8|7777.8|0
1753137900000|2025-07-21 22:45:00|7782.2|7778.2|7782.8|7778.8|7783|7779|7782.1|7778.1|0
1753138200000|2025-07-21 22:50:00|7782.9|7778.9|7782.4|7778.4|7782.9|7778.9|7782.1|7778.1|0
1753138500000|2025-07-21 22:55:00|7782.3|7778.3|7782.4|7778.4|7782.4|7778.4|7782.1|7778.1|0
1753138800000|2025-07-21 23:00:00|7782.5|7778.5|7781.8|7777.8|7783.3|7779.3|7781.8|7777.8|0
1753139100000|2025-07-21 23:05:00|7782|7778|7782.6|7778.6|7782.8|7778.8|7781.8|7777.8|0
1753139400000|2025-07-21 23:10:00|7782.5|7778.5|7782.4|7778.4|7782.5|7778.5|7782.4|7778.4|0
1753139700000|2025-07-21 23:15:00|7782.2|7778.2|7782.8|7778.8|7783|7779|7782.2|7778.2|0
1753140000000|2025-07-21 23:20:00|7782.6|7778.6|7782.4|7778.4|7783|7779|7782.1|7778.1|0
1753140300000|2025-07-21 23:25:00|7782.1|7778.1|7783|7779|7783.3|7779.3|7782.1|7778.1|0
1753140600000|2025-07-21 23:30:00|7783.1|7779.1|7783|7779|7783.3|7779.3|7782.7|7778.7|0
1753140900000|2025-07-21 23:35:00|7783.3|7779.3|7783.5|7779.5|7783.5|7779.5|7783|7779|0
1753141200000|2025-07-21 23:40:00|7783.4|7779.4|7782.7|7778.7|7783.4|7779.4|7782.7|7778.7|0
1753141500000|2025-07-21 23:45:00|7783|7779|7781.6|7777.6|7783.1|7779.1|7780.8|7776.8|0
1753141800000|2025-07-21 23:50:00|7781.8|7777.8|7782.3|7778.3|7782.6|7778.6|7781|7777|0
1753142100000|2025-07-21 23:55:00|7782.5|7778.5|7782.7|7778.7|7783|7779|7782.5|7778.5|0
1753142400000|2025-07-22 00:00:00|7782.6|7778.6|7783.8|7779.8|7783.8|7779.8|7782.6|7778.6|0
1753142700000|2025-07-22 00:05:00|7784.1|7780.1|7784.1|7780.1|7784.3|7780.3|7783.5|7779.5|0
1753143000000|2025-07-22 00:10:00|7784|7780|7788.8|7784.8|7788.9|7784.9|7783.8|7779.8|0
1753143300000|2025-07-22 00:15:00|7788.7|7784.7|7785.1|7782.1|7788.7|7784.7|7783.8|7780.8|0
1753143600000|2025-07-22 00:20:00|7786.3|7783.3|7787.7|7784.7|7787.7|7784.7|7785.1|7782.1|0
1753143900000|2025-07-22 00:25:00|7787.6|7784.6|7787.7|7784.7|7787.7|7784.7|7787.6|7784.6|0
1753144200000|2025-07-22 00:30:00|7787.6|7784.6|7785.1|7782.1|7787.6|7784.6|7785.1|7782.1|0
1753144500000|2025-07-22 00:35:00|7786.4|7783.4|7785.1|7782.1|7786.4|7783.4|7783.1|7780.1|0
1753144800000|2025-07-22 00:40:00|7785.7|7782.7|7785.1|7782.1|7785.7|7782.7|7785.1|7782.1|0
1753145100000|2025-07-22 00:45:00|7785|7782|7785.1|7782.1|7785.1|7782.1|7785|7782|0
1753145400000|2025-07-22 00:50:00|7785|7782|7785|7782|7785.1|7782.1|7783.8|7780.8|0
1753145700000|2025-07-22 00:55:00|7784.9|7781.9|7784.9|7781.9|7785|7782|7783.6|7780.6|0
1753146000000|2025-07-22 01:00:00|7785.6|7782.6|7783.6|7780.6|7786.2|7783.2|7783.6|7780.6|0
1753146300000|2025-07-22 01:05:00|7784.9|7781.9|7784.9|7781.9|7784.9|7781.9|7783.7|7780.7|0
1753146600000|2025-07-22 01:10:00|7786.2|7783.2|7786.2|7783.2|7787.5|7784.5|7786.2|7783.2|0
1753146900000|2025-07-22 01:15:00|7785.6|7782.6|7784.9|7781.9|7785.6|7782.6|7784.9|7781.9|0
1753147200000|2025-07-22 01:20:00|7785|7782|7783.9|7780.9|7786.2|7783.2|7783.8|7780.8|0
1753147500000|2025-07-22 01:25:00|7783.2|7780.2|7785.2|7782.2|7785.2|7782.2|7782.6|7779.6|0
1753147800000|2025-07-22 01:30:00|7785.8|7782.8|7783.9|7780.9|7785.8|7782.8|7783.9|7780.9|0
1753148100000|2025-07-22 01:35:00|7784|7781|7783.9|7780.9|7784|7781|7783.9|7780.9|0
1753148400000|2025-07-22 01:40:00|7782.7|7779.7|7783.9|7780.9|7784|7781|7782.7|7779.7|0
1753148700000|2025-07-22 01:45:00|7784|7781|7785.3|7782.3|7786.6|7783.6|7783.9|7780.9|0
1753149000000|2025-07-22 01:50:00|7785.2|7782.2|7784|7781|7785.9|7782.9|7784|7781|0
1753149300000|2025-07-22 01:55:00|7782.7|7779.7|7784|7781|7784|7781|7782.7|7779.7|0
1753149600000|2025-07-22 02:00:00|7785.3|7782.3|7781.4|7778.4|7785.3|7782.3|7781.4|7778.4|0
1753149900000|2025-07-22 02:05:00|7780.8|7777.8|7778.2|7775.2|7781.4|7778.4|7777.6|7774.6|0
1753150200000|2025-07-22 02:10:00|7778.9|7775.9|7777.6|7774.6|7778.9|7775.9|7777.6|7774.6|0
1753150500000|2025-07-22 02:15:00|7776.3|7773.3|7776.3|7773.3|7776.3|7773.3|7776.3|7773.3|0
1753150800000|2025-07-22 02:20:00|7776.9|7773.9|7776.3|7773.3|7776.9|7773.9|7776.3|7773.3|0
1753151100000|2025-07-22 02:25:00|7775|7772|7773.8|7770.8|7775|7772|7772.5|7769.5|0
1753151400000|2025-07-22 02:30:00|7775|7772|7775.1|7772.1|7775.1|7772.1|7773.8|7770.8|0
1753152000000|2025-07-22 02:40:00|7775.7|7772.7|7775.1|7772.1|7776.4|7773.4|7775.1|7772.1|0
1753152300000|2025-07-22 02:45:00|7775|7772|7772.5|7769.5|7775.1|7772.1|7772.5|7769.5|0
1753152600000|2025-07-22 02:50:00|7772.6|7769.6|7772.6|7769.6|7772.6|7769.6|7772.6|7769.6|0
1753152900000|2025-07-22 02:55:00|7773.2|7770.2|7773.9|7770.9|7773.9|7770.9|7772.6|7769.6|0
1753153200000|2025-07-22 03:00:00|7774|7771|7776.5|7773.5|7776.5|7773.5|7774|7771|0
1753153800000|2025-07-22 03:10:00|7775.2|7772.2|7775.2|7772.2|7776.5|7773.5|7775.2|7772.2|0
1753154700000|2025-07-22 03:25:00|7775.1|7772.1|7775.1|7772.1|7775.1|7772.1|7775.1|7772.1|0
1753155000000|2025-07-22 03:30:00|7773.9|7770.9|7773.9|7770.9|7775.2|7772.2|7772.6|7769.6|0
1753155300000|2025-07-22 03:35:00|7772.6|7769.6|7774|7771|7774|7771|7770.1|7767.1|0
1753155600000|2025-07-22 03:40:00|7772.7|7769.7|7774|7771|7774|7771|7772.7|7769.7|0
1753155900000|2025-07-22 03:45:00|7773.9|7770.9|7774.1|7771.1|7774.1|7771.1|7770.9|7767.9|0
1753156200000|2025-07-22 03:50:00|7774.7|7771.7|7776.7|7773.7|7776.7|7773.7|7774.1|7771.1|0
1753156500000|2025-07-22 03:55:00|7776.6|7773.6|7776.6|7773.6|7776.7|7773.7|7775.4|7772.4|0
1753156800000|2025-07-22 04:00:00|7776.7|7773.7|7773.5|7770.5|7776.7|7773.7|7772.9|7769.9|0
1753157100000|2025-07-22 04:05:00|7772.9|7769.9|7774.1|7771.1|7774.1|7771.1|7772.9|7769.9|0
1753157400000|2025-07-22 04:10:00|7772.8|7769.8|7766.3|7763.3|7772.8|7769.8|7765.1|7762.1|0
1753157700000|2025-07-22 04:15:00|7765.1|7762.1|7771.2|7768.2|7771.2|7768.2|7763.7|7760.7|0
1753158000000|2025-07-22 04:20:00|7769.9|7766.9|7769.9|7766.9|7769.9|7766.9|7768.6|7765.6|0
1753158300000|2025-07-22 04:25:00|7768.7|7765.7|7768.7|7765.7|7770|7767|7767.4|7764.4|0
1753158600000|2025-07-22 04:30:00|7768.1|7765.1|7767.4|7764.4|7769.4|7766.4|7767.4|7764.4|0
1753158900000|2025-07-22 04:35:00|7767.5|7764.5|7767.5|7764.5|7768.7|7765.7|7767.4|7764.4|0
1753159200000|2025-07-22 04:40:00|7767.4|7764.4|7767.5|7764.5|7767.5|7764.5|7767.4|7764.4|0
1753159500000|2025-07-22 04:45:00|7768.8|7765.8|7767.5|7764.5|7768.8|7765.8|7767.5|7764.5|0
1753159800000|2025-07-22 04:50:00|7766.2|7763.2|7766.9|7763.9|7766.9|7763.9|7766.2|7763.2|0
1753160100000|2025-07-22 04:55:00|7767.5|7764.5|7770.6|7767.6|7770.6|7767.6|7767.4|7764.4|0
1753160400000|2025-07-22 05:00:00|7770|7767|7773.1|7770.1|7773.8|7770.8|7770|7767|0
1753160700000|2025-07-22 05:05:00|7773.2|7770.2|7773.7|7770.7|7773.8|7770.8|7772.5|7769.5|0
1753161000000|2025-07-22 05:10:00|7774.4|7771.4|7773.8|7770.8|7775.1|7772.1|7773.8|7770.8|0
1753161300000|2025-07-22 05:15:00|7772.5|7769.5|7771.3|7768.3|7772.5|7769.5|7771.2|7768.2|0
1753161600000|2025-07-22 05:20:00|7771.2|7768.2|7771.3|7768.3|7772.5|7769.5|7771.2|7768.2|0
1753161900000|2025-07-22 05:25:00|7772.5|7769.5|7771.3|7768.3|7772.5|7769.5|7771.2|7768.2|0
1753162200000|2025-07-22 05:30:00|7770|7767|7769.1|7766.1|7770|7767|7767.4|7764.4|0
1753162500000|2025-07-22 05:35:00|7770.4|7767.4|7770.4|7767.4|7770.4|7767.4|7769.1|7766.1|0
1753162800000|2025-07-22 05:40:00|7771.1|7768.1|7770.4|7767.4|7771.7|7768.7|7770.4|7767.4|0
1753163100000|2025-07-22 05:45:00|7771.7|7768.7|7774.2|7771.2|7774.3|7771.3|7771.7|7768.7|0
1753163400000|2025-07-22 05:50:00|7774.3|7771.3|7776.8|7773.8|7779.3|7776.3|7774.3|7771.3|0
1753163700000|2025-07-22 05:55:00|7778.1|7775.1|7776.8|7773.8|7778.1|7775.1|7775.5|7772.5|0
1753164000000|2025-07-22 06:00:00|7778.1|7775.1|7768.4|7766.4|7778.6|7775.1|7762.8|7760.8|268
1753164300000|2025-07-22 06:05:00|7768.1|7766.1|7771.3|7769.3|7773.4|7771.4|7764.8|7762.8|125
1753164600000|2025-07-22 06:10:00|7771.1|7769.1|7772.9|7770.9|7773.1|7771.1|7767.3|7765.3|47
1753164900000|2025-07-22 06:15:00|7773.2|7771.2|7769.6|7767.6|7773.9|7771.9|7768.1|7766.1|18
1753165200000|2025-07-22 06:20:00|7769.8|7767.8|7768.8|7766.8|7771.8|7769.8|7768.3|7766.3|30
1753165500000|2025-07-22 06:25:00|7769|7767|7769.1|7767.1|7771.2|7769.2|7768.8|7766.8|7
1753165800000|2025-07-22 06:30:00|7768.9|7766.9|7772.5|7770.5|7775.5|7773.5|7768.9|7766.9|52
1753166100000|2025-07-22 06:35:00|7773|7771|7773.2|7771.2|7775.6|7773.6|7772.7|7770.7|17
1753166400000|2025-07-22 06:40:00|7773.5|7771.5|7775.4|7773.4|7775.9|7773.9|7772|7770|21
1753166700000|2025-07-22 06:45:00|7775.7|7773.7|7775.6|7773.6|7776.4|7774.4|7774.8|7772.8|23
1753167000000|2025-07-22 06:50:00|7775.9|7773.9|7776|7774|7779.6|7777.6|7775.9|7773.9|59
1753167300000|2025-07-22 06:55:00|7776.2|7774.2|7774.4|7772.4|7778.4|7776.4|7773|7771|114
1753167600000|2025-07-22 07:00:00|7773.5|7772.5|7775.4|7774.4|7783.9|7782.9|7771.4|7770.4|809
1753167900000|2025-07-22 07:05:00|7775.6|7774.6|7771.4|7770.4|7777.5|7776.5|7769.3|7768.3|246
1753168200000|2025-07-22 07:10:00|7771.9|7770.9|7769.7|7768.7|7773.5|7772.5|7768.1|7767.1|219
1753168500000|2025-07-22 07:15:00|7770|7769|7767.7|7766.7|7773.2|7772.2|7766.7|7765.7|132
1753168800000|2025-07-22 07:20:00|7768.5|7767.5|7774.3|7773.3|7776|7775|7768|7767|125
1753169100000|2025-07-22 07:25:00|7774.5|7773.5|7772.7|7771.7|7774.5|7773.5|7770|7769|200
1753169400000|2025-07-22 07:30:00|7772.4|7771.4|7765.5|7764.5|7775|7774|7764.8|7763.8|244
1753169700000|2025-07-22 07:35:00|7766|7765|7765|7764|7772|7771|7764.2|7763.2|272
1753170000000|2025-07-22 07:40:00|7765.9|7764.9|7770.4|7769.4|7770.8|7769.8|7761.8|7760.8|188
1753170300000|2025-07-22 07:45:00|7770.7|7769.7|7767.8|7766.8|7771.7|7770.7|7765.7|7764.7|116
1753170600000|2025-07-22 07:50:00|7767.2|7766.2|7763.2|7762.2|7770.7|7769.7|7761.1|7760.1|222
1753170900000|2025-07-22 07:55:00|7763.5|7762.5|7757.3|7756.3|7764.4|7763.4|7756|7755|198
1753171200000|2025-07-22 08:00:00|7757.9|7756.9|7764.9|7763.9|7765.8|7764.8|7753.9|7752.9|251
1753171500000|2025-07-22 08:05:00|7765.2|7764.2|7766.2|7765.2|7766.9|7765.9|7762.2|7761.2|138
1753171800000|2025-07-22 08:10:00|7765.3|7764.3|7767.7|7766.7|7769.6|7768.6|7765|7764|139
1753172100000|2025-07-22 08:15:00|7767.5|7766.5|7770.4|7769.4|7771.6|7770.6|7766.6|7765.6|84
1753172400000|2025-07-22 08:20:00|7770.7|7769.7|7764.8|7763.8|7772.3|7771.3|7763.2|7762.2|150
1753172700000|2025-07-22 08:25:00|7765.1|7764.1|7766.3|7765.3|7768|7767|7763.7|7762.7|123
1753173000000|2025-07-22 08:30:00|7766.8|7765.8|7768.9|7767.9|7773.4|7772.4|7766.3|7765.3|112
1753173300000|2025-07-22 08:35:00|7769.2|7768.2|7768.2|7767.2|7772.6|7771.6|7766.5|7765.5|78
1753173600000|2025-07-22 08:40:00|7767.5|7766.5|7761.8|7760.8|7768.5|7767.5|7761.5|7760.5|51
1753173900000|2025-07-22 08:45:00|7761.5|7760.5|7765|7764|7765.8|7764.8|7760.3|7759.3|81
1753174200000|2025-07-22 08:50:00|7765.7|7764.7|7764.3|7763.3|7767.5|7766.5|7762.3|7761.3|82
1753174500000|2025-07-22 08:55:00|7764.1|7763.1|7762.2|7761.2|7766.7|7765.7|7760.8|7759.8|88
1753174800000|2025-07-22 09:00:00|7762.1|7761.1|7758.4|7757.4|7762.4|7761.4|7755.4|7754.4|139
1753175100000|2025-07-22 09:05:00|7758.6|7757.6|7758.6|7757.6|7758.9|7757.9|7755.6|7754.6|107
1753175400000|2025-07-22 09:10:00|7758.9|7757.9|7756.9|7755.9|7759.2|7758.2|7755.4|7754.4|88
1753175700000|2025-07-22 09:15:00|7756.7|7755.7|7758.7|7757.7|7758.7|7757.7|7753.6|7752.6|132
1753176000000|2025-07-22 09:20:00|7758.5|7757.5|7757.9|7756.9|7759.1|7758.1|7754.2|7753.2|90
1753176300000|2025-07-22 09:25:00|7757.7|7756.7|7757|7756|7758.2|7757.2|7754|7753|50
1753176600000|2025-07-22 09:30:00|7756.6|7755.6|7753.7|7752.7|7759.4|7758.4|7752.9|7751.9|139
1753176900000|2025-07-22 09:35:00|7753.6|7752.6|7757.6|7756.6|7757.6|7756.6|7753.1|7752.1|87
1753177200000|2025-07-22 09:40:00|7757.5|7756.5|7755.4|7754.4|7758.5|7757.5|7752.9|7751.9|108
1753177500000|2025-07-22 09:45:00|7755.9|7754.9|7761.5|7760.5|7761.5|7760.5|7755.1|7754.1|156
1753177800000|2025-07-22 09:50:00|7761.3|7760.3|7757.3|7756.3|7761.7|7760.7|7757.3|7756.3|133
1753178100000|2025-07-22 09:55:00|7756.5|7755.5|7757.3|7756.3|7759|7758|7755.8|7754.8|114
1753178400000|2025-07-22 10:00:00|7757.4|7756.4|7759|7758|7764.1|7763.1|7757.4|7756.4|160
1753178700000|2025-07-22 10:05:00|7758.9|7757.9|7756.6|7755.6|7759.5|7758.5|7755.3|7754.3|111
1753179000000|2025-07-22 10:10:00|7756.2|7755.2|7752|7751|7756.5|7755.5|7750.3|7749.3|139
1753179300000|2025-07-22 10:15:00|7751.7|7750.7|7741.6|7740.6|7752|7751|7741.3|7740.3|197
1753179600000|2025-07-22 10:20:00|7742.2|7741.2|7739.7|7738.7|7746.2|7745.2|7738.2|7737.2|190
1753179900000|2025-07-22 10:25:00|7739.9|7738.9|7743|7742|7743.9|7742.9|7738.9|7737.9|105
1753180200000|2025-07-22 10:30:00|7742.7|7741.7|7742.6|7741.6|7747|7746|7742.5|7741.5|163
1753180500000|2025-07-22 10:35:00|7742.7|7741.7|7743|7742|7744.9|7743.9|7742.4|7741.4|112
1753180800000|2025-07-22 10:40:00|7742.4|7741.4|7740.9|7739.9|7742.4|7741.4|7740.2|7739.2|96
1753181100000|2025-07-22 10:45:00|7741.1|7740.1|7737.4|7736.4|7742.1|7741.1|7736.2|7735.2|108
1753181400000|2025-07-22 10:50:00|7737.8|7736.8|7737.5|7736.5|7738.4|7737.4|7735.1|7734.1|109
1753181700000|2025-07-22 10:55:00|7737.8|7736.8|7739.8|7738.8|7741.5|7740.5|7735.9|7734.9|119
1753182000000|2025-07-22 11:00:00|7739.4|7738.4|7733.9|7732.9|7739.4|7738.4|7733.2|7732.2|181
1753182300000|2025-07-22 11:05:00|7734.1|7733.1|7735.5|7734.5|7739.3|7738.3|7733.1|7732.1|162
1753182600000|2025-07-22 11:10:00|7735.9|7734.9|7731.3|7730.3|7736.2|7735.2|7731.3|7730.3|114
1753182900000|2025-07-22 11:15:00|7731.6|7730.6|7728.4|7727.4|7732.4|7731.4|7728.2|7727.2|153
1753183200000|2025-07-22 11:20:00|7728.7|7727.7|7735.2|7734.2|7735.9|7734.9|7727.4|7726.4|160
1753183500000|2025-07-22 11:25:00|7734.9|7733.9|7734.9|7733.9|7736.2|7735.2|7733.4|7732.4|40
1753183800000|2025-07-22 11:30:00|7734.5|7733.5|7736.7|7735.7|7736.9|7735.9|7732.5|7731.5|101
1753184100000|2025-07-22 11:35:00|7736.4|7735.4|7730.3|7729.3|7736.4|7735.4|7728.3|7727.3|108
1753184400000|2025-07-22 11:40:00|7731|7730|7735.2|7734.2|7741.2|7740.2|7730.2|7729.2|469
1753184700000|2025-07-22 11:45:00|7735.4|7734.4|7743.5|7742.5|7744.5|7743.5|7734.7|7733.7|135
1753185000000|2025-07-22 11:50:00|7742.5|7741.5|7745.1|7744.1|7748.4|7747.4|7742.4|7741.4|82
1753185300000|2025-07-22 11:55:00|7745.2|7744.2|7742.9|7741.9|7748.8|7747.8|7742.8|7741.8|75
1753185600000|2025-07-22 12:00:00|7743.6|7742.6|7744.6|7743.6|7744.8|7743.8|7739.5|7738.5|160
1753185900000|2025-07-22 12:05:00|7744.3|7743.3|7739.8|7738.8|7745.6|7744.6|7737.4|7736.4|89
1753186200000|2025-07-22 12:10:00|7740.1|7739.1|7736.6|7735.6|7741.7|7740.7|7736.4|7735.4|85
1753186500000|2025-07-22 12:15:00|7736.9|7735.9|7733.1|7732.1|7737.6|7736.6|7732.4|7731.4|102
1753186800000|2025-07-22 12:20:00|7733.2|7732.2|7734|7733|7737.3|7736.3|7732.8|7731.8|85
1753187100000|2025-07-22 12:25:00|7733.8|7732.8|7733.3|7732.3|7735.5|7734.5|7731.3|7730.3|106
1753187400000|2025-07-22 12:30:00|7733|7732|7729.7|7728.7|7733.7|7732.7|7729.5|7728.5|144
1753187700000|2025-07-22 12:35:00|7729.5|7728.5|7732|7731|7732.5|7731.5|7728.1|7727.1|171
1753188000000|2025-07-22 12:40:00|7732.3|7731.3|7733.2|7732.2|7733.9|7732.9|7730.4|7729.4|90
1753188300000|2025-07-22 12:45:00|7733.3|7732.3|7736|7735|7738.8|7737.8|7732.6|7731.6|159
1753188600000|2025-07-22 12:50:00|7735.6|7734.6|7739.1|7738.1|7740.1|7739.1|7734.6|7733.6|157
1753188900000|2025-07-22 12:55:00|7738.9|7737.9|7738.5|7737.5|7740.1|7739.1|7737.2|7736.2|121
1753189200000|2025-07-22 13:00:00|7738.2|7737.2|7745.1|7744.1|7747|7746|7738.2|7737.2|105
1753189500000|2025-07-22 13:05:00|7745|7744|7747|7746|7747.5|7746.5|7743.2|7742.2|131
1753189800000|2025-07-22 13:10:00|7746.8|7745.8|7750.8|7749.8|7751.6|7750.6|7746.5|7745.5|155
1753190100000|2025-07-22 13:15:00|7751.1|7750.1|7753.6|7752.6|7754.3|7753.3|7750.3|7749.3|168
1753190400000|2025-07-22 13:20:00|7754.6|7753.6|7756|7755|7756.4|7755.4|7752.4|7751.4|200
1753190700000|2025-07-22 13:25:00|7755.8|7754.8|7757.5|7756.5|7758.3|7757.3|7753.5|7752.5|176
1753191000000|2025-07-22 13:30:00|7757.6|7756.6|7758.5|7757.5|7762.6|7761.6|7755.1|7754.1|342
1753191300000|2025-07-22 13:35:00|7758.2|7757.2|7759.7|7758.7|7762.1|7761.1|7757.9|7756.9|177
1753191600000|2025-07-22 13:40:00|7760|7759|7754.5|7753.5|7763.2|7762.2|7753.4|7752.4|240
1753191900000|2025-07-22 13:45:00|7754.8|7753.8|7749.8|7748.8|7755.1|7754.1|7748.8|7747.8|209
1753192200000|2025-07-22 13:50:00|7750.3|7749.3|7738.9|7737.9|7753.1|7752.1|7731.6|7730.6|623
1753192500000|2025-07-22 13:55:00|7739.2|7738.2|7735.7|7734.7|7740.4|7739.4|7731.8|7730.8|371
1753192800000|2025-07-22 14:00:00|7735.8|7734.8|7739.8|7738.8|7740|7739|7727.3|7726.3|296
1753193100000|2025-07-22 14:05:00|7740|7739|7747.5|7746.5|7748.6|7747.6|7736.4|7735.4|235
1753193400000|2025-07-22 14:10:00|7746.9|7745.9|7739.1|7738.1|7747.7|7746.7|7736.5|7735.5|310
1753193700000|2025-07-22 14:15:00|7739.3|7738.3|7749.4|7748.4|7749.7|7748.7|7738.6|7737.6|316
1753194000000|2025-07-22 14:20:00|7749.1|7748.1|7747.4|7746.4|7750.6|7749.6|7746|7745|170
1753194300000|2025-07-22 14:25:00|7747.1|7746.1|7747.2|7746.2|7749.1|7748.1|7745|7744|175
1753194600000|2025-07-22 14:30:00|7747.3|7746.3|7745.7|7744.7|7749.2|7748.2|7743.6|7742.6|183
1753194900000|2025-07-22 14:35:00|7745.9|7744.9|7742.4|7741.4|7750.1|7749.1|7742.4|7741.4|209
1753195200000|2025-07-22 14:40:00|7742.5|7741.5|7736.3|7735.3|7742.7|7741.7|7734|7733|206
1753195500000|2025-07-22 14:45:00|7736|7735|7733.8|7732.8|7737.2|7736.2|7733|7732|160
1753195800000|2025-07-22 14:50:00|7733.9|7732.9|7732.8|7731.8|7736.6|7735.6|7732.6|7731.6|111
1753196100000|2025-07-22 14:55:00|7732.6|7731.6|7737.1|7736.1|7740.3|7739.3|7732.1|7731.1|209
1753196400000|2025-07-22 15:00:00|7736.9|7735.9|7737.9|7736.9|7742.2|7741.2|7736.9|7735.9|214
1753196700000|2025-07-22 15:05:00|7738.2|7737.2|7738.6|7737.6|7741.2|7740.2|7737|7736|187
1753197000000|2025-07-22 15:10:00|7738.8|7737.8|7738.1|7737.1|7741.4|7740.4|7737.8|7736.8|160
1753197300000|2025-07-22 15:15:00|7737.8|7736.8|7739.4|7738.4|7739.7|7738.7|7734.1|7733.1|244
1753197600000|2025-07-22 15:20:00|7739.8|7738.8|7737.7|7736.7|7740.6|7739.6|7737.4|7736.4|247
1753197900000|2025-07-22 15:25:00|7737.5|7736.5|7740|7739|7742.9|7741.9|7737.2|7736.2|725
1753198200000|2025-07-22 15:30:00|7737.9|7736.9|7741|7739|7742.1|7740.1|7737.4|7735.4|1735
1753198500000|2025-07-22 15:35:00|7741.2|7739.2|7736.1|7734.1|7742.7|7740.7|7735.4|7733.4|865
1753198800000|2025-07-22 15:40:00|7735.9|7733.9|7738.6|7736.6|7739.3|7737.3|7733|7731|113
1753199100000|2025-07-22 15:45:00|7738.3|7736.3|7738.4|7736.4|7741.2|7739.2|7737.7|7735.7|90
1753199400000|2025-07-22 15:50:00|7738.7|7736.7|7740.4|7738.4|7740.6|7738.6|7735.9|7733.9|33
1753199700000|2025-07-22 15:55:00|7740.1|7738.1|7739.4|7737.4|7742.6|7740.6|7738.4|7736.4|49
1753200000000|2025-07-22 16:00:00|7739.7|7737.7|7736.6|7734.6|7740.2|7738.2|7734.7|7732.7|110
1753200300000|2025-07-22 16:05:00|7736.4|7734.4|7737.8|7735.8|7738.8|7736.8|7736.3|7734.3|34
1753200600000|2025-07-22 16:10:00|7738|7736|7737.8|7735.8|7738.8|7736.8|7734.5|7732.5|64
1753200900000|2025-07-22 16:15:00|7737.6|7735.6|7738.6|7736.6|7739.8|7737.8|7737.3|7735.3|17
1753201200000|2025-07-22 16:20:00|7738.3|7736.3|7738.4|7736.4|7739.9|7737.9|7737.7|7735.7|10
1753201500000|2025-07-22 16:25:00|7738.7|7736.7|7735.1|7733.1|7738.7|7736.7|7734|7732|26
1753201800000|2025-07-22 16:30:00|7734.9|7732.9|7738.7|7736.7|7740.5|7738.5|7734.6|7732.6|53
1753202100000|2025-07-22 16:35:00|7738.5|7736.5|7739.3|7737.3|7741.6|7739.6|7738.5|7736.5|32
1753202400000|2025-07-22 16:40:00|7739.1|7737.1|7738.8|7736.8|7739.7|7737.7|7734.9|7732.9|40
1753202700000|2025-07-22 16:45:00|7738.5|7736.5|7739.1|7737.1|7739.6|7737.6|7737|7735|36
1753203000000|2025-07-22 16:50:00|7738.9|7736.9|7739.7|7737.7|7740.7|7738.7|7737.9|7735.9|20
1753203300000|2025-07-22 16:55:00|7739.5|7737.5|7739.4|7737.4|7740.6|7738.6|7738.7|7736.7|32
1753203600000|2025-07-22 17:00:00|7739.2|7737.2|7740.5|7738.5|7741.9|7739.9|7739.2|7737.2|28
1753203900000|2025-07-22 17:05:00|7740.8|7738.8|7739.8|7737.8|7740.8|7738.8|7739|7737|20
1753204200000|2025-07-22 17:10:00|7740|7738|7740.5|7738.5|7740.8|7738.8|7738.8|7736.8|22
1753204500000|2025-07-22 17:15:00|7740.8|7738.8|7743.9|7741.9|7744.2|7742.2|7740.8|7738.8|27
1753204800000|2025-07-22 17:20:00|7743.7|7741.7|7743.4|7741.4|7744.7|7742.7|7742.4|7740.4|27
1753205100000|2025-07-22 17:25:00|7743.2|7741.2|7745.3|7743.3|7747.3|7745.3|7743.2|7741.2|40
1753205400000|2025-07-22 17:30:00|7745.6|7743.6|7745.3|7743.3|7746.8|7744.8|7744.4|7742.4|25
1753205700000|2025-07-22 17:35:00|7745.5|7743.5|7745.3|7743.3|7746.7|7744.7|7744.8|7742.8|17
1753206000000|2025-07-22 17:40:00|7745|7743|7743.2|7741.2|7745|7743|7741.2|7739.2|11
1753206300000|2025-07-22 17:45:00|7743|7741|7744.4|7742.4|7745.6|7743.6|7742.6|7740.6|14
1753206600000|2025-07-22 17:50:00|7744.6|7742.6|7742.7|7740.7|7745.7|7743.7|7742.7|7740.7|33
1753206900000|2025-07-22 17:55:00|7742.4|7740.4|7743.4|7741.4|7744.4|7742.4|7742.4|7740.4|12
1753207200000|2025-07-22 18:00:00|7743.6|7741.6|7746.4|7744.4|7747.7|7745.7|7743.4|7741.4|17
1753207500000|2025-07-22 18:05:00|7746.2|7744.2|7746.4|7744.4|7747.5|7745.5|7745.7|7743.7|18
1753207800000|2025-07-22 18:10:00|7746.2|7744.2|7746.5|7744.5|7746.9|7744.9|7745.2|7743.2|25
1753208100000|2025-07-22 18:15:00|7746.3|7744.3|7743.6|7741.6|7747|7745|7739.7|7737.7|50
1753208400000|2025-07-22 18:20:00|7743.4|7741.4|7745.6|7743.6|7746.8|7744.8|7742.9|7740.9|11
1753208700000|2025-07-22 18:25:00|7745.3|7743.3|7744.6|7742.6|7746.8|7744.8|7744.4|7742.4|3
1753209000000|2025-07-22 18:30:00|7744.4|7742.4|7746.9|7744.9|7746.9|7744.9|7743.6|7741.6|25
1753209300000|2025-07-22 18:35:00|7747.1|7745.1|7749.1|7747.1|7749.1|7747.1|7746.4|7744.4|10
1753209600000|2025-07-22 18:40:00|7749.4|7747.4|7748.9|7746.9|7749.9|7747.9|7748|7746|7
1753209900000|2025-07-22 18:45:00|7749.4|7747.4|7750.7|7748.7|7751.2|7749.2|7748.1|7746.1|6
1753210200000|2025-07-22 18:50:00|7751|7749|7754.2|7752.2|7754.3|7752.3|7751|7749|25
1753210500000|2025-07-22 18:55:00|7753.9|7751.9|7754.6|7752.6|7755.6|7753.6|7753.9|7751.9|35
1753210800000|2025-07-22 19:00:00|7754.3|7752.3|7756.3|7754.3|7757.4|7755.4|7754.3|7752.3|34
1753211100000|2025-07-22 19:05:00|7756.6|7754.6|7756.1|7754.1|7756.6|7754.6|7755.5|7753.5|14
1753211400000|2025-07-22 19:10:00|7755.9|7753.9|7756.1|7754.1|7756.9|7754.9|7755.6|7753.6|41
1753211700000|2025-07-22 19:15:00|7756.4|7754.4|7757.9|7755.9|7757.9|7755.9|7756|7754|20
1753212000000|2025-07-22 19:20:00|7757.4|7755.4|7758.5|7756.5|7759.3|7757.3|7756.6|7754.6|57
1753212300000|2025-07-22 19:25:00|7758.3|7756.3|7758|7756|7759.8|7757.8|7757.9|7755.9|43
1753212600000|2025-07-22 19:30:00|7758.3|7756.3|7758.5|7756.5|7759.3|7757.3|7757.5|7755.5|39
1753212900000|2025-07-22 19:35:00|7758.8|7756.8|7760.1|7758.1|7760.9|7758.9|7758.5|7756.5|28
1753213200000|2025-07-22 19:40:00|7760.4|7758.4|7759.6|7757.6|7760.9|7758.9|7759.6|7757.6|15
1753213500000|2025-07-22 19:45:00|7759.9|7757.9|7759.5|7757.5|7759.9|7757.9|7758.8|7756.8|56
1753213800000|2025-07-22 19:50:00|7759.8|7757.8|7755.3|7753.3|7759.8|7757.8|7755.3|7753.3|89
1753214100000|2025-07-22 19:55:00|7755|7753|7752.7|7750.7|7756|7754|7752.7|7750.7|160
1753214400000|2025-07-22 20:00:00|7756.3|7752.3|7754.7|7750.7|7756.3|7752.3|7752|7748|0
1753214700000|2025-07-22 20:05:00|7754.6|7750.6|7754.3|7750.3|7754.7|7750.7|7752.7|7748.7|0
1753215000000|2025-07-22 20:10:00|7754|7750|7754.5|7750.5|7754.5|7750.5|7752.9|7748.9|0
1753215300000|2025-07-22 20:15:00|7754.3|7750.3|7758.4|7754.4|7759.4|7755.4|7754.3|7750.3|0
1753215600000|2025-07-22 20:20:00|7758.7|7754.7|7760.1|7756.1|7760.4|7756.4|7757.9|7753.9|0
1753215900000|2025-07-22 20:25:00|7760.4|7756.4|7763.8|7759.8|7763.8|7759.8|7759.9|7755.9|0
1753216200000|2025-07-22 20:30:00|7763.5|7759.5|7763.9|7759.9|7764.3|7760.3|7763.2|7759.2|0
1753216500000|2025-07-22 20:35:00|7763.6|7759.6|7764.2|7760.2|7765.1|7761.1|7763.4|7759.4|0
1753216800000|2025-07-22 20:40:00|7764.3|7760.3|7765.1|7761.1|7765.3|7761.3|7764.3|7760.3|0
1753217100000|2025-07-22 20:45:00|7765|7761|7764.2|7760.2|7765.3|7761.3|7764.2|7760.2|0
1753217400000|2025-07-22 20:50:00|7764.3|7760.3|7764.3|7760.3|7764.8|7760.8|7763.1|7759.1|0
1753217700000|2025-07-22 20:55:00|7764.1|7760.1|7764.9|7760.9|7765.2|7761.2|7763.7|7759.7|0
1753218000000|2025-07-22 21:00:00|7764.2|7760.2|7764.7|7760.7|7765.1|7761.1|7764.2|7760.2|0
1753218300000|2025-07-22 21:05:00|7764.6|7760.6|7764.8|7760.8|7765|7761|7764.6|7760.6|0
1753218600000|2025-07-22 21:10:00|7764.9|7760.9|7764.7|7760.7|7765.1|7761.1|7764.7|7760.7|0
1753218900000|2025-07-22 21:15:00|7764.8|7760.8|7764.9|7760.9|7765.1|7761.1|7764.8|7760.8|0
1753219200000|2025-07-22 21:20:00|7765.1|7761.1|7765|7761|7765.3|7761.3|7764.9|7760.9|0
1753219500000|2025-07-22 21:25:00|7764.9|7760.9|7765|7761|7765.4|7761.4|7764.5|7760.5|0
1753219800000|2025-07-22 21:30:00|7764.9|7760.9|7764.9|7760.9|7764.9|7760.9|7764.9|7760.9|0
1753220100000|2025-07-22 21:35:00|7764.8|7760.8|7764.9|7760.9|7765|7761|7764.7|7760.7|0
1753220400000|2025-07-22 21:40:00|7764.7|7760.7|7764.7|7760.7|7764.9|7760.9|7764.7|7760.7|0
1753220700000|2025-07-22 21:45:00|7764.9|7760.9|7764.9|7760.9|7764.9|7760.9|7764.7|7760.7|0
1753221000000|2025-07-22 21:50:00|7765|7761|7765|7761|7765|7761|7764.9|7760.9|0
1753221300000|2025-07-22 21:55:00|7764.8|7760.8|7764.8|7760.8|7765|7761|7764.8|7760.8|0
1753221600000|2025-07-22 22:00:00|7764.7|7760.7|7767.4|7763.4|7768.2|7764.2|7764.4|7760.4|0
1753221900000|2025-07-22 22:05:00|7767.5|7763.5|7765.6|7761.6|7767.7|7763.7|7764.6|7760.6|0
1753222200000|2025-07-22 22:10:00|7765.4|7761.4|7764.9|7760.9|7765.6|7761.6|7764.2|7760.2|0
1753222500000|2025-07-22 22:15:00|7765|7761|7764.4|7760.4|7765.9|7761.9|7764.2|7760.2|0
1753222800000|2025-07-22 22:20:00|7764.2|7760.2|7764.2|7760.2|7765.4|7761.4|7763.7|7759.7|0
1753223100000|2025-07-22 22:25:00|7764.4|7760.4|7763.5|7759.5|7764.4|7760.4|7763.2|7759.2|0
1753223400000|2025-07-22 22:30:00|7763.6|7759.6|7763.5|7759.5|7763.8|7759.8|7762.2|7758.2|0
1753223700000|2025-07-22 22:35:00|7763.8|7759.8|7763|7759|7764|7760|7762.6|7758.6|0
1753224000000|2025-07-22 22:40:00|7763.1|7759.1|7762.5|7758.5|7763.2|7759.2|7762.2|7758.2|0
1753224300000|2025-07-22 22:45:00|7762.3|7758.3|7761.4|7757.4|7762.3|7758.3|7761.3|7757.3|0
1753224600000|2025-07-22 22:50:00|7761.3|7757.3|7760.5|7756.5|7762.5|7758.5|7760.5|7756.5|0
1753224900000|2025-07-22 22:55:00|7760.6|7756.6|7759.7|7755.7|7760.6|7756.6|7759.2|7755.2|0
1753225200000|2025-07-22 23:00:00|7759.8|7755.8|7760.8|7756.8|7761.3|7757.3|7759.6|7755.6|0
1753225500000|2025-07-22 23:05:00|7760.9|7756.9|7761.3|7757.3|7762|7758|7760.5|7756.5|0
1753225800000|2025-07-22 23:10:00|7761.4|7757.4|7769.5|7765.5|7773.6|7769.6|7761.3|7757.3|0
1753226100000|2025-07-22 23:15:00|7769.6|7765.6|7768.7|7764.7|7770.9|7766.9|7767.1|7763.1|0
1753226400000|2025-07-22 23:20:00|7768.9|7764.9|7770.2|7766.2|7773.1|7769.1|7767.7|7763.7|0
1753226700000|2025-07-22 23:25:00|7770.3|7766.3|7765.9|7761.9|7770.4|7766.4|7765.5|7761.5|0
1753227000000|2025-07-22 23:30:00|7765.5|7761.5|7764.7|7760.7|7766|7762|7763.8|7759.8|0
1753227300000|2025-07-22 23:35:00|7764.4|7760.4|7765.9|7761.9|7766.6|7762.6|7763.9|7759.9|0
1753227600000|2025-07-22 23:40:00|7766.1|7762.1|7766.2|7762.2|7768.4|7764.4|7765.9|7761.9|0
1753227900000|2025-07-22 23:45:00|7766.3|7762.3|7767.5|7763.5|7768|7764|7765.5|7761.5|0
1753228200000|2025-07-22 23:50:00|7767.8|7763.8|7770.7|7766.7|7771.5|7767.5|7767.3|7763.3|0
1753228500000|2025-07-22 23:55:00|7770.4|7766.4|7771|7767|7772.4|7768.4|7769.8|7765.8|0
1753228800000|2025-07-23 00:00:00|7771.2|7767.2|7768.6|7764.6|7772.7|7768.7|7767.9|7763.9|0
1753229100000|2025-07-23 00:05:00|7768.7|7764.7|7768.6|7764.6|7769.4|7765.4|7766.2|7762.2|0
1753229400000|2025-07-23 00:10:00|7768.4|7764.4|7765.9|7761.9|7768.4|7764.4|7764.9|7760.9|0
1753229700000|2025-07-23 00:15:00|7766|7762|7769|7766|7775.9|7772.4|7764.6|7761.2|0
1753230000000|2025-07-23 00:20:00|7770.3|7767.3|7772.8|7769.8|7772.8|7769.8|7767.7|7764.7|0
1753230300000|2025-07-23 00:25:00|7774.1|7771.1|7772.3|7769.3|7775.4|7772.4|7769|7766|0
1753230600000|2025-07-23 00:30:00|7773.6|7770.6|7772.3|7769.3|7774.9|7771.9|7772.3|7769.3|0
1753230900000|2025-07-23 00:35:00|7773.6|7770.6|7773.6|7770.6|7774.9|7771.9|7773.6|7770.6|0
1753231200000|2025-07-23 00:40:00|7774.3|7771.3|7776.1|7773.1|7776.2|7773.2|7773.6|7770.6|0
1753231500000|2025-07-23 00:45:00|7778|7775|7781.1|7778.1|7781.2|7778.2|7778|7775|0
1753231800000|2025-07-23 00:50:00|7781|7778|7783.5|7780.5|7783.6|7780.6|7778.5|7775.5|0
1753232100000|2025-07-23 00:55:00|7784.8|7781.8|7786.8|7783.8|7788.8|7785.8|7783.5|7780.5|0
1753232400000|2025-07-23 01:00:00|7787.4|7784.4|7784.8|7781.8|7788.7|7785.7|7784.8|7781.8|0
1753232700000|2025-07-23 01:05:00|7786.1|7783.1|7786.8|7783.8|7787.5|7784.5|7784.2|7781.2|0
1753233000000|2025-07-23 01:10:00|7787.5|7784.5|7796.4|7793.4|7797.7|7794.7|7787.4|7784.4|0
1753233300000|2025-07-23 01:15:00|7797.7|7794.7|7796.5|7793.5|7801.7|7798.7|7796.4|7793.4|0
1753233600000|2025-07-23 01:20:00|7797.8|7794.8|7800.2|7797.2|7801.7|7798.7|7796.5|7793.5|0
1753233900000|2025-07-23 01:25:00|7801.5|7798.5|7801.2|7798.2|7806.6|7803.6|7800.1|7797.1|0
1753234200000|2025-07-23 01:30:00|7801.1|7798.1|7801.2|7798.2|7802.5|7799.5|7798.6|7795.6|0
1753234500000|2025-07-23 01:35:00|7803.1|7800.1|7802.4|7799.4|7807.6|7804.6|7802.4|7799.4|0
1753234800000|2025-07-23 01:40:00|7801.7|7798.7|7814.9|7811.9|7816.3|7813.3|7801.1|7798.1|0
1753235100000|2025-07-23 01:45:00|7813.6|7810.6|7812.9|7809.9|7818.1|7815.1|7812.9|7809.9|0
1753235400000|2025-07-23 01:50:00|7812.3|7809.3|7814.2|7811.2|7815.5|7812.5|7811.6|7808.6|0
1753235700000|2025-07-23 01:55:00|7815.5|7812.5|7824.9|7821.9|7824.9|7821.9|7814.2|7811.2|0
1753236000000|2025-07-23 02:00:00|7826.1|7823.1|7828.4|7825.4|7829.9|7826.9|7822.7|7819.7|0
1753236300000|2025-07-23 02:05:00|7827.8|7824.8|7824.5|7821.5|7828.4|7825.4|7822|7819|0
1753236600000|2025-07-23 02:10:00|7823.5|7820.5|7823.4|7820.4|7827.3|7824.3|7823.4|7820.4|0
1753236900000|2025-07-23 02:15:00|7822.1|7819.1|7820.9|7817.9|7823.4|7820.4|7817|7814|0
1753237200000|2025-07-23 02:20:00|7821|7818|7821|7818|7821|7818|7819.7|7816.7|0
1753237500000|2025-07-23 02:25:00|7820.3|7817.3|7822.2|7819.2|7822.2|7819.2|7820.3|7817.3|0
1753237800000|2025-07-23 02:30:00|7822.9|7819.9|7822.2|7819.2|7823.5|7820.5|7820.9|7817.9|0
1753238100000|2025-07-23 02:35:00|7820.9|7817.9|7820.6|7817.6|7823.2|7820.2|7820.6|7817.6|0
1753238400000|2025-07-23 02:40:00|7819.3|7816.3|7820.6|7817.6|7820.6|7817.6|7819.3|7816.3|0
1753238700000|2025-07-23 02:45:00|7821.9|7818.9|7821.9|7818.9|7821.9|7818.9|7821.9|7818.9|0
1753239000000|2025-07-23 02:50:00|7820.6|7817.6|7821.9|7818.9|7821.9|7818.9|7820.6|7817.6|0
1753239300000|2025-07-23 02:55:00|7823.2|7820.2|7826.1|7823.1|7827.9|7824.9|7823.2|7820.2|0
1753239600000|2025-07-23 03:00:00|7826.7|7823.7|7824.1|7821.1|7826.7|7823.7|7822.8|7819.8|0
1753239900000|2025-07-23 03:05:00|7825.3|7822.3|7825.3|7822.3|7825.3|7822.3|7824|7821|0
1753240200000|2025-07-23 03:10:00|7826.6|7823.6|7826.6|7823.6|7826.6|7823.6|7826.6|7823.6|0
1753240500000|2025-07-23 03:15:00|7827.9|7824.9|7828|7825|7829.2|7826.2|7826.6|7823.6|0
1753241100000|2025-07-23 03:25:00|7828.7|7825.7|7830.4|7827.4|7831.9|7828.9|7828.7|7825.7|0
1753241400000|2025-07-23 03:30:00|7829.1|7826.1|7825.1|7822.1|7829.1|7826.1|7825.1|7822.1|0
1753241700000|2025-07-23 03:35:00|7825|7822|7823.7|7820.7|7825|7822|7821.1|7818.1|0
1753242000000|2025-07-23 03:40:00|7823.6|7820.6|7823.5|7820.5|7823.7|7820.7|7823.5|7820.5|0
1753242300000|2025-07-23 03:45:00|7822.2|7819.2|7823.5|7820.5|7824.8|7821.8|7822.2|7819.2|0
1753242600000|2025-07-23 03:50:00|7823.4|7820.4|7823.4|7820.4|7824.7|7821.7|7822.2|7819.2|0
1753242900000|2025-07-23 03:55:00|7827.2|7824.2|7827.2|7824.2|7828.5|7825.5|7824.7|7821.7|0
1753243200000|2025-07-23 04:00:00|7828.5|7825.5|7827.2|7824.2|7829.7|7826.7|7825.9|7822.9|0
1753243500000|2025-07-23 04:05:00|7828.4|7825.4|7828.4|7825.4|7828.4|7825.4|7827.2|7824.2|0
1753243800000|2025-07-23 04:10:00|7827.1|7824.1|7824.6|7821.6|7827.1|7824.1|7823.3|7820.3|0
1753244100000|2025-07-23 04:15:00|7823.3|7820.3|7824.5|7821.5|7827.1|7824.1|7822|7819|0
1753244400000|2025-07-23 04:20:00|7825.8|7822.8|7823.9|7820.9|7825.8|7822.8|7823.9|7820.9|0
1753244700000|2025-07-23 04:25:00|7825.1|7822.1|7823.5|7820.5|7826.5|7823.5|7822.2|7819.2|0
1753245000000|2025-07-23 04:30:00|7824.7|7821.7|7829.8|7826.8|7831.1|7828.1|7823.4|7820.4|0
1753245300000|2025-07-23 04:35:00|7830.4|7827.4|7832.2|7829.2|7834.1|7831.1|7826.6|7823.6|0
1753245600000|2025-07-23 04:40:00|7832.8|7829.8|7835.8|7832.8|7837.2|7834.2|7832.8|7829.8|0
1753245900000|2025-07-23 04:45:00|7835.1|7832.1|7835.7|7832.7|7837|7834|7832.6|7829.6|0
1753246200000|2025-07-23 04:50:00|7834.5|7831.5|7830.6|7827.6|7834.5|7831.5|7829.4|7826.4|0
1753246500000|2025-07-23 04:55:00|7831.9|7828.9|7834.2|7831.2|7834.2|7831.2|7831.9|7828.9|0
1753246800000|2025-07-23 05:00:00|7835.5|7832.5|7836.7|7833.7|7838|7835|7834.2|7831.2|0
1753247100000|2025-07-23 05:05:00|7835.4|7832.4|7836|7833|7836.7|7833.7|7832.9|7829.9|0
1753247400000|2025-07-23 05:10:00|7835.9|7832.9|7835.6|7832.6|7837.2|7834.2|7834.5|7831.5|0
1753247700000|2025-07-23 05:15:00|7834.3|7831.3|7832.6|7829.6|7835.5|7832.5|7832.6|7829.6|0
1753248000000|2025-07-23 05:20:00|7832.4|7829.4|7833.6|7830.6|7833.7|7830.7|7831.1|7828.1|0
1753248300000|2025-07-23 05:25:00|7832.3|7829.3|7833.9|7830.9|7834.9|7831.9|7831.4|7828.4|0
1753248600000|2025-07-23 05:30:00|7835.2|7832.2|7833.6|7830.6|7835.2|7832.2|7831|7828|0
1753248900000|2025-07-23 05:35:00|7833.5|7830.5|7831.6|7828.6|7834.8|7831.8|7830.4|7827.4|0
1753249200000|2025-07-23 05:40:00|7832.2|7829.2|7832.1|7829.1|7832.2|7829.2|7830.8|7827.8|0
1753249500000|2025-07-23 05:45:00|7830.8|7827.8|7838.4|7835.4|7839|7836|7830.8|7827.8|0
1753249800000|2025-07-23 05:50:00|7837.8|7834.8|7833.3|7830.3|7837.8|7834.8|7833.3|7830.3|0
1753250100000|2025-07-23 05:55:00|7834.6|7831.6|7833.3|7830.3|7834.6|7831.6|7833.3|7830.3|0
1753250400000|2025-07-23 06:00:00|7834.6|7831.6|7831.2|7829.2|7840.7|7838.7|7822.2|7820.2|793
1753250700000|2025-07-23 06:05:00|7831.5|7829.5|7829.4|7827.4|7835.6|7833.6|7828.2|7826.2|272
1753251000000|2025-07-23 06:10:00|7829.9|7827.9|7826.4|7824.4|7829.9|7827.9|7823.1|7821.1|125
1753251300000|2025-07-23 06:15:00|7826.1|7824.1|7823.6|7821.6|7826.2|7824.2|7820.2|7818.2|79
1753251600000|2025-07-23 06:20:00|7823.3|7821.3|7820.8|7818.8|7823.3|7821.3|7817.8|7815.8|123
1753251900000|2025-07-23 06:25:00|7821.1|7819.1|7821.3|7819.3|7825.5|7823.5|7818.5|7816.5|87
1753252200000|2025-07-23 06:30:00|7821.1|7819.1|7829.9|7827.9|7831.5|7829.5|7820.3|7818.3|154
1753252500000|2025-07-23 06:35:00|7829.7|7827.7|7836.4|7834.4|7836.9|7834.9|7829.7|7827.7|124
1753252800000|2025-07-23 06:40:00|7836.2|7834.2|7841.9|7839.9|7845.6|7843.6|7835.9|7833.9|141
1753253100000|2025-07-23 06:45:00|7842.1|7840.1|7845.4|7843.4|7847.3|7845.3|7838.2|7836.2|217
1753253400000|2025-07-23 06:50:00|7845.7|7843.7|7843.1|7841.1|7846.7|7844.7|7840.8|7838.8|202
1753253700000|2025-07-23 06:55:00|7842.8|7840.8|7847.7|7845.7|7851|7849|7836.6|7834.6|293
1753254000000|2025-07-23 07:00:00|7848.2|7846.7|7843.6|7842.6|7856.7|7855.7|7829.7|7828.7|1956
1753254300000|2025-07-23 07:05:00|7843.4|7842.4|7842.6|7841.6|7856.2|7855.2|7840.2|7839.2|814
1753254600000|2025-07-23 07:10:00|7842.1|7841.1|7841.1|7840.1|7848.2|7847.2|7838.3|7837.3|609
1753254900000|2025-07-23 07:15:00|7840.8|7839.8|7843.2|7842.2|7847.9|7846.9|7838.9|7837.9|367
1753255200000|2025-07-23 07:20:00|7843.8|7842.8|7838.7|7837.7|7847.4|7846.4|7835.8|7834.8|322
1753255500000|2025-07-23 07:25:00|7839.2|7838.2|7840.5|7839.5|7842|7841|7834.2|7833.2|620
1753255800000|2025-07-23 07:30:00|7840.8|7839.8|7826.2|7825.2|7842.9|7841.9|7824.2|7823.2|403
1753256100000|2025-07-23 07:35:00|7826|7825|7817.3|7816.3|7827|7826|7816.2|7815.2|400
1753256400000|2025-07-23 07:40:00|7817.7|7816.7|7827.5|7826.5|7827.8|7826.8|7816.4|7815.4|264
1753256700000|2025-07-23 07:45:00|7827.3|7826.3|7828.2|7827.2|7830.8|7829.8|7824.1|7823.1|228
1753257000000|2025-07-23 07:50:00|7826.9|7825.9|7826.5|7825.5|7832.3|7831.3|7824.2|7823.2|155
1753257300000|2025-07-23 07:55:00|7826.3|7825.3|7826.9|7825.9|7829.9|7828.9|7824.9|7823.9|156
1753257600000|2025-07-23 08:00:00|7827.3|7826.3|7835.3|7834.3|7835.6|7834.6|7823.8|7822.8|236
1753257900000|2025-07-23 08:05:00|7835.6|7834.6|7838.6|7837.6|7840.4|7839.4|7835.2|7834.2|164
1753258200000|2025-07-23 08:10:00|7838.4|7837.4|7839.9|7838.9|7844.7|7843.7|7836.7|7835.7|240
1753258500000|2025-07-23 08:15:00|7839.6|7838.6|7842|7841|7845.9|7844.9|7839.4|7838.4|162
1753258800000|2025-07-23 08:20:00|7841.8|7840.8|7847.3|7846.3|7852.7|7851.7|7841.8|7840.8|854
1753259100000|2025-07-23 08:25:00|7847.1|7846.1|7844.2|7843.2|7847.6|7846.6|7841|7840|214
1753259400000|2025-07-23 08:30:00|7844.3|7843.3|7847.2|7846.2|7848.7|7847.7|7844.1|7843.1|172
1753259700000|2025-07-23 08:35:00|7846.9|7845.9|7851.4|7850.4|7851.9|7850.9|7844.9|7843.9|166
1753260000000|2025-07-23 08:40:00|7851.3|7850.3|7860.2|7859.2|7860.2|7859.2|7849.3|7848.3|326
1753260300000|2025-07-23 08:45:00|7860.5|7859.5|7865.6|7864.6|7867.5|7866.5|7859.8|7858.8|280
1753260600000|2025-07-23 08:50:00|7865.3|7864.3|7868.4|7867.4|7869.9|7868.9|7863.1|7862.1|229
1753260900000|2025-07-23 08:55:00|7868.2|7867.2|7866.8|7865.8|7869.4|7868.4|7860.7|7859.7|318
1753261200000|2025-07-23 09:00:00|7866.9|7865.9|7864.3|7863.3|7869.7|7868.7|7863.2|7862.2|260
1753261500000|2025-07-23 09:05:00|7864|7863|7866|7865|7868.4|7867.4|7863.9|7862.9|207
1753261800000|2025-07-23 09:10:00|7866.1|7865.1|7865.1|7864.1|7870.2|7869.2|7865.1|7864.1|141
1753262100000|2025-07-23 09:15:00|7864.9|7863.9|7864.5|7863.5|7866.5|7865.5|7862.5|7861.5|200
1753262400000|2025-07-23 09:20:00|7864.8|7863.8|7857.4|7856.4|7865.5|7864.5|7855.3|7854.3|150
1753262700000|2025-07-23 09:25:00|7857.7|7856.7|7851.5|7850.5|7858|7857|7851.1|7850.1|189
1753263000000|2025-07-23 09:30:00|7851.9|7850.9|7853|7852|7853.8|7852.8|7850.2|7849.2|293
1753263300000|2025-07-23 09:35:00|7853.3|7852.3|7853.8|7852.8|7854.8|7853.8|7852|7851|236
1753263600000|2025-07-23 09:40:00|7853.7|7852.7|7857.1|7856.1|7860.7|7859.7|7853.2|7852.2|250
1753263900000|2025-07-23 09:45:00|7856.9|7855.9|7857|7856|7859.3|7858.3|7855.3|7854.3|213
1753264200000|2025-07-23 09:50:00|7856.9|7855.9|7853.8|7852.8|7857.2|7856.2|7851.7|7850.7|250
1753264500000|2025-07-23 09:55:00|7853.5|7852.5|7851.6|7850.6|7854.8|7853.8|7851|7850|205
1753264800000|2025-07-23 10:00:00|7852|7851|7847.2|7846.2|7854.2|7853.2|7845.5|7844.5|174
1753265100000|2025-07-23 10:05:00|7847.5|7846.5|7849.1|7848.1|7849.8|7848.8|7844.7|7843.7|119
1753265400000|2025-07-23 10:10:00|7848.9|7847.9|7848.1|7847.1|7850.5|7849.5|7846.2|7845.2|107
1753265700000|2025-07-23 10:15:00|7847.9|7846.9|7842.5|7841.5|7848.5|7847.5|7842.2|7841.2|107
1753266000000|2025-07-23 10:20:00|7842.7|7841.7|7848.1|7847.1|7848.3|7847.3|7841.1|7840.1|129
1753266300000|2025-07-23 10:25:00|7847.8|7846.8|7846.9|7845.9|7849.1|7848.1|7845.4|7844.4|91
1753266600000|2025-07-23 10:30:00|7846.6|7845.6|7842.9|7841.9|7847.8|7846.8|7842.3|7841.3|84
1753266900000|2025-07-23 10:35:00|7842.7|7841.7|7840.3|7839.3|7844.2|7843.2|7839.1|7838.1|145
1753267200000|2025-07-23 10:40:00|7840.4|7839.4|7839.2|7838.2|7841.7|7840.7|7837.9|7836.9|77
1753267500000|2025-07-23 10:45:00|7839.4|7838.4|7837.4|7836.4|7839.8|7838.8|7836.4|7835.4|77
1753267800000|2025-07-23 10:50:00|7837.6|7836.6|7835|7834|7838.4|7837.4|7832.3|7831.3|174
1753268100000|2025-07-23 10:55:00|7835.2|7834.2|7830|7829|7835.2|7834.2|7829.1|7828.1|117
1753268400000|2025-07-23 11:00:00|7830.3|7829.3|7825.8|7824.8|7830.8|7829.8|7821.4|7820.4|193
1753268700000|2025-07-23 11:05:00|7825.5|7824.5|7819.5|7818.5|7828.8|7827.8|7817.8|7816.8|293
1753269000000|2025-07-23 11:10:00|7819.9|7818.9|7823.4|7822.4|7824.9|7823.9|7819.4|7818.4|156
1753269300000|2025-07-23 11:15:00|7823.2|7822.2|7826.2|7825.2|7827.1|7826.1|7821.7|7820.7|96
1753269600000|2025-07-23 11:20:00|7825|7824|7822.7|7821.7|7825.5|7824.5|7821.9|7820.9|81
1753269900000|2025-07-23 11:25:00|7823|7822|7817.1|7816.1|7824.1|7823.1|7816.2|7815.2|108
1753270200000|2025-07-23 11:30:00|7817.7|7816.7|7821|7820|7821.3|7820.3|7817.1|7816.1|83
1753270500000|2025-07-23 11:35:00|7820.7|7819.7|7824.4|7823.4|7825.2|7824.2|7820.5|7819.5|93
1753270800000|2025-07-23 11:40:00|7823.7|7822.7|7826.1|7825.1|7828.1|7827.1|7822.7|7821.7|143
1753271100000|2025-07-23 11:45:00|7826.4|7825.4|7829.2|7828.2|7829.6|7828.6|7825.1|7824.1|118
1753271400000|2025-07-23 11:50:00|7829.4|7828.4|7831|7830|7833.2|7832.2|7828.5|7827.5|144
1753271700000|2025-07-23 11:55:00|7831.3|7830.3|7832.5|7831.5|7835.2|7834.2|7830.4|7829.4|128
1753272000000|2025-07-23 12:00:00|7832.3|7831.3|7829.7|7828.7|7832.8|7831.8|7827.4|7826.4|170
1753272300000|2025-07-23 12:05:00|7829.5|7828.5|7831.4|7830.4|7833.2|7832.2|7828.8|7827.8|96
1753272600000|2025-07-23 12:10:00|7831.7|7830.7|7834.8|7833.8|7836.1|7835.1|7830.1|7829.1|117
1753272900000|2025-07-23 12:15:00|7834.5|7833.5|7835.6|7834.6|7835.6|7834.6|7832.3|7831.3|101
1753273200000|2025-07-23 12:20:00|7835.5|7834.5|7839.4|7838.4|7839.8|7838.8|7835.5|7834.5|99
1753273500000|2025-07-23 12:25:00|7839.2|7838.2|7843.5|7842.5|7843.9|7842.9|7837.2|7836.2|168
1753273800000|2025-07-23 12:30:00|7843.3|7842.3|7836.3|7835.3|7843.3|7842.3|7835.9|7834.9|163
1753274100000|2025-07-23 12:35:00|7836.6|7835.6|7837|7836|7839.3|7838.3|7835.9|7834.9|93
1753274400000|2025-07-23 12:40:00|7837.6|7836.6|7837.3|7836.3|7838.1|7837.1|7832.1|7831.1|91
1753274700000|2025-07-23 12:45:00|7837.6|7836.6|7840.2|7839.2|7843.7|7842.7|7836.8|7835.8|118
1753275000000|2025-07-23 12:50:00|7839.8|7838.8|7840.7|7839.7|7843.3|7842.3|7838.1|7837.1|75
1753275300000|2025-07-23 12:55:00|7840.5|7839.5|7841.7|7840.7|7844.5|7843.5|7839.4|7838.4|63
1753275600000|2025-07-23 13:00:00|7841.4|7840.4|7843.2|7842.2|7844.5|7843.5|7838.8|7837.8|109
1753275900000|2025-07-23 13:05:00|7843.5|7842.5|7842.1|7841.1|7844.9|7843.9|7841.6|7840.6|66
1753276200000|2025-07-23 13:10:00|7842.4|7841.4|7843.5|7842.5|7844.7|7843.7|7839.7|7838.7|128
1753276500000|2025-07-23 13:15:00|7843.3|7842.3|7840|7839|7846.4|7845.4|7839.7|7838.7|785
1753276800000|2025-07-23 13:20:00|7839.8|7838.8|7836.5|7835.5|7840.4|7839.4|7835.1|7834.1|227
1753277100000|2025-07-23 13:25:00|7836.3|7835.3|7838.1|7837.1|7839|7838|7832.2|7831.2|267
1753277400000|2025-07-23 13:30:00|7838.2|7837.2|7843.1|7842.1|7848.8|7847.8|7837.7|7836.7|281
1753277700000|2025-07-23 13:35:00|7842.8|7841.8|7843.5|7842.5|7847|7846|7842.5|7841.5|191
1753278000000|2025-07-23 13:40:00|7843.2|7842.2|7845.6|7844.6|7846.9|7845.9|7840.4|7839.4|153
1753278300000|2025-07-23 13:45:00|7845.4|7844.4|7843.5|7842.5|7848.7|7847.7|7841.6|7840.6|217
1753278600000|2025-07-23 13:50:00|7843.4|7842.4|7834.5|7833.5|7843.9|7842.9|7832.4|7831.4|286
1753278900000|2025-07-23 13:55:00|7834.8|7833.8|7836.2|7835.2|7837.7|7836.7|7832.8|7831.8|245
1753279200000|2025-07-23 14:00:00|7836.5|7835.5|7832.4|7831.4|7839.8|7838.8|7831.7|7830.7|351
1753279500000|2025-07-23 14:05:00|7832.7|7831.7|7840.1|7839.1|7841.5|7840.5|7828.6|7827.6|368
1753279800000|2025-07-23 14:10:00|7840|7839|7839.2|7838.2|7844.1|7843.1|7837.6|7836.6|221
1753280100000|2025-07-23 14:15:00|7839|7838|7845.1|7844.1|7846.5|7845.5|7838.9|7837.9|213
1753280400000|2025-07-23 14:20:00|7845.2|7844.2|7846.5|7845.5|7849.2|7848.2|7842.8|7841.8|195
1753280700000|2025-07-23 14:25:00|7846.7|7845.7|7850.5|7849.5|7851.7|7850.7|7846.7|7845.7|234
1753281000000|2025-07-23 14:30:00|7850.3|7849.3|7852.8|7851.8|7854.5|7853.5|7848.3|7847.3|252
1753281300000|2025-07-23 14:35:00|7853|7852|7857|7856|7858.5|7857.5|7850.8|7849.8|278
1753281600000|2025-07-23 14:40:00|7856.7|7855.7|7854.1|7853.1|7859.7|7858.7|7853.5|7852.5|213
1753281900000|2025-07-23 14:45:00|7853.6|7852.6|7850.6|7849.6|7857.6|7856.6|7850.6|7849.6|299
1753282200000|2025-07-23 14:50:00|7850.7|7849.7|7852|7851|7852.5|7851.5|7848.7|7847.7|211
1753282500000|2025-07-23 14:55:00|7852.5|7851.5|7854.8|7853.8|7857.5|7856.5|7851|7850|335
1753282800000|2025-07-23 15:00:00|7856|7855|7848.5|7847.5|7856|7855|7847|7846|253
1753283100000|2025-07-23 15:05:00|7849.2|7848.2|7857|7856|7857|7856|7849.2|7848.2|290
1753283400000|2025-07-23 15:10:00|7857.2|7856.2|7854.2|7853.2|7859.1|7858.1|7854|7853|253
1753283700000|2025-07-23 15:15:00|7854.5|7853.5|7855.6|7854.6|7857.9|7856.9|7854.2|7853.2|324
1753284000000|2025-07-23 15:20:00|7855.5|7854.5|7855.6|7854.6|7857.8|7856.8|7853.5|7852.5|381
1753284300000|2025-07-23 15:25:00|7855.4|7854.4|7859|7858|7859|7858|7854.8|7853.8|577
1753284600000|2025-07-23 15:30:00|7858.9|7856.9|7857.2|7855.2|7862.3|7860.3|7855.2|7853.2|2307
1753284900000|2025-07-23 15:35:00|7855.7|7853.7|7852.3|7850.3|7856.4|7854.4|7849.8|7847.8|1298
1753285200000|2025-07-23 15:40:00|7851.5|7849.5|7853|7851|7854|7852|7849.8|7847.8|2879
1753285500000|2025-07-23 15:45:00|7853.3|7851.3|7850.4|7848.4|7853.4|7851.4|7850.4|7848.4|765
1753285800000|2025-07-23 15:50:00|7850.1|7848.1|7899|7897|7899.3|7897.3|7847.8|7845.8|1378
1753286100000|2025-07-23 15:55:00|7899.5|7897.5|7924.1|7922.1|7951.2|7949.2|7884.4|7882.4|2154
1753286400000|2025-07-23 16:00:00|7921.6|7919.6|7939.7|7937.7|7939.7|7937.7|7921|7919|654
1753286700000|2025-07-23 16:05:00|7939.4|7937.4|7950.3|7948.3|7956.9|7954.9|7935.2|7933.2|911
1753287000000|2025-07-23 16:10:00|7950|7948|7935|7933|7951.5|7949.5|7933|7931|577
1753287300000|2025-07-23 16:15:00|7936.3|7934.3|7948|7946|7953.4|7951.4|7935|7933|356
1753287600000|2025-07-23 16:20:00|7949.5|7947.5|7946|7944|7951.2|7949.2|7942.1|7940.1|246
1753287900000|2025-07-23 16:25:00|7946.5|7944.5|7948.5|7946.5|7948.5|7946.5|7940.9|7938.9|140
1753288200000|2025-07-23 16:30:00|7948.8|7946.8|7936.9|7934.9|7950.4|7948.4|7935.7|7933.7|144
1753288500000|2025-07-23 16:35:00|7937.2|7935.2|7938.4|7936.4|7942|7940|7935.7|7933.7|137
1753288800000|2025-07-23 16:40:00|7938.6|7936.6|7942.3|7940.3|7942.6|7940.6|7934.9|7932.9|78
1753289100000|2025-07-23 16:45:00|7942.1|7940.1|7946.2|7944.2|7946.9|7944.9|7939.6|7937.6|114
1753289400000|2025-07-23 16:50:00|7946.4|7944.4|7944.9|7942.9|7949.2|7947.2|7942.4|7940.4|98
1753289700000|2025-07-23 16:55:00|7945.2|7943.2|7947.7|7945.7|7949.9|7947.9|7943.9|7941.9|93
1753290000000|2025-07-23 17:00:00|7947.6|7945.6|7948.4|7946.4|7948.9|7946.9|7939.9|7937.9|104
1753290300000|2025-07-23 17:05:00|7948.1|7946.1|7943|7941|7950.3|7948.3|7941.1|7939.1|64
1753290600000|2025-07-23 17:10:00|7942.7|7940.7|7942.9|7940.9|7945.5|7943.5|7940|7938|80
1753290900000|2025-07-23 17:15:00|7942.4|7940.4|7946.7|7944.7|7947.2|7945.2|7940.9|7938.9|50
1753291200000|2025-07-23 17:20:00|7946.2|7944.2|7953.1|7951.1|7955.7|7953.7|7944.3|7942.3|38
1753291500000|2025-07-23 17:25:00|7952.6|7950.6|7954.9|7952.9|7955|7953|7951.4|7949.4|26
1753291800000|2025-07-23 17:30:00|7954.6|7952.6|7952.6|7950.6|7955.9|7953.9|7952.4|7950.4|38
1753292100000|2025-07-23 17:35:00|7952.4|7950.4|7956.5|7954.5|7957|7955|7952.4|7950.4|64
1753292400000|2025-07-23 17:40:00|7956.8|7954.8|7965|7963|7965|7963|7955.5|7953.5|60
1753292700000|2025-07-23 17:45:00|7964.8|7962.8|7966.8|7964.8|7967.4|7965.4|7964.5|7962.5|78
1753293000000|2025-07-23 17:50:00|7967|7965|7963|7961|7972.4|7970.4|7944.9|7942.9|692
1753293300000|2025-07-23 17:55:00|7962.5|7960.5|7957.1|7955.1|7966|7964|7957.1|7955.1|131
1753293600000|2025-07-23 18:00:00|7956.1|7954.1|7962|7960|7962.9|7960.9|7955.6|7953.6|122
1753293900000|2025-07-23 18:05:00|7962.3|7960.3|7963.4|7961.4|7963.7|7961.7|7959.4|7957.4|74
1753294200000|2025-07-23 18:10:00|7963.6|7961.6|7966.5|7964.5|7968.4|7966.4|7963.2|7961.2|59
1753294500000|2025-07-23 18:15:00|7966.3|7964.3|7964.4|7962.4|7968.7|7966.7|7963.6|7961.6|45
1753294800000|2025-07-23 18:20:00|7964.1|7962.1|7966.6|7964.6|7966.8|7964.8|7963.6|7961.6|36
1753295100000|2025-07-23 18:25:00|7966.8|7964.8|7965.5|7963.5|7970.3|7968.3|7965.2|7963.2|38
1753295400000|2025-07-23 18:30:00|7965.2|7963.2|7963.9|7961.9|7966.1|7964.1|7962|7960|22
1753295700000|2025-07-23 18:35:00|7964.1|7962.1|7965.1|7963.1|7965.7|7963.7|7963|7961|25
1753296000000|2025-07-23 18:40:00|7964.8|7962.8|7967.7|7965.7|7969.2|7967.2|7964.2|7962.2|62
1753296300000|2025-07-23 18:45:00|7967.4|7965.4|7968|7966|7969.3|7967.3|7966.5|7964.5|33
1753296600000|2025-07-23 18:50:00|7968.5|7966.5|7967.5|7965.5|7968.9|7966.9|7966.9|7964.9|33
1753296900000|2025-07-23 18:55:00|7967.8|7965.8|7964.1|7962.1|7968.3|7966.3|7963.3|7961.3|46
1753297200000|2025-07-23 19:00:00|7964.2|7962.2|7963|7961|7966.2|7964.2|7962|7960|62
1753297500000|2025-07-23 19:05:00|7963.2|7961.2|7965|7963|7965.6|7963.6|7961.5|7959.5|46
1753297800000|2025-07-23 19:10:00|7965.2|7963.2|7968.6|7966.6|7970|7968|7963.1|7961.1|97
1753298100000|2025-07-23 19:15:00|7968.9|7966.9|7972|7970|7972.9|7970.9|7968.4|7966.4|58
1753298400000|2025-07-23 19:20:00|7972.3|7970.3|7966.5|7964.5|7972.3|7970.3|7966.2|7964.2|75
1753298700000|2025-07-23 19:25:00|7966.3|7964.3|7970.6|7968.6|7970.8|7968.8|7965|7963|70
1753299000000|2025-07-23 19:30:00|7970.3|7968.3|7970.7|7968.7|7971.1|7969.1|7969|7967|49
1753299300000|2025-07-23 19:35:00|7970.5|7968.5|7969.5|7967.5|7970.7|7968.7|7967|7965|92
1753299600000|2025-07-23 19:40:00|7969.2|7967.2|7968.9|7966.9|7970.8|7968.8|7968|7966|100
1753299900000|2025-07-23 19:45:00|7968.7|7966.7|7966.6|7964.6|7969.2|7967.2|7965.5|7963.5|86
1753300200000|2025-07-23 19:50:00|7966.3|7964.3|7972.4|7970.4|7972.6|7970.6|7965|7963|194
1753300500000|2025-07-23 19:55:00|7972.1|7970.1|7974|7972|7975.4|7973.4|7971.4|7969.4|217
1753300800000|2025-07-23 20:00:00|7977.7|7973.7|7976.1|7972.1|7982.7|7978.7|7973|7969|0
1753301100000|2025-07-23 20:05:00|7976.5|7972.5|7976.4|7972.4|7978.1|7974.1|7974.9|7970.9|0
1753301400000|2025-07-23 20:10:00|7976.5|7972.5|7983.2|7979.2|7983.8|7979.8|7975.3|7971.3|0
1753301700000|2025-07-23 20:15:00|7983|7979|7980.2|7976.2|7983|7979|7979.9|7975.9|0
1753302000000|2025-07-23 20:20:00|7979.9|7975.9|7979.2|7975.2|7980.2|7976.2|7978.6|7974.6|0
1753302300000|2025-07-23 20:25:00|7978.9|7974.9|7977.6|7973.6|7979.3|7975.3|7977.3|7973.3|0
1753302600000|2025-07-23 20:30:00|7977.9|7973.9|7980.3|7976.3|7980.3|7976.3|7977.3|7973.3|0
1753302900000|2025-07-23 20:35:00|7980.2|7976.2|7980.3|7976.3|7981.9|7977.9|7979.6|7975.6|0
1753303200000|2025-07-23 20:40:00|7980.5|7976.5|7983.4|7979.4|7984.4|7980.4|7980.3|7976.3|0
1753303500000|2025-07-23 20:45:00|7983.1|7979.1|7984.4|7980.4|7984.7|7980.7|7982.3|7978.3|0
1753303800000|2025-07-23 20:50:00|7984.3|7980.3|7983.3|7979.3|7984.3|7980.3|7982.8|7978.8|0
1753304100000|2025-07-23 20:55:00|7983|7979|7984|7980|7984.7|7980.7|7982.8|7978.8|0
1753304400000|2025-07-23 21:00:00|7983.8|7979.8|7984.1|7980.1|7984.1|7980.1|7983.7|7979.7|0
1753304700000|2025-07-23 21:05:00|7984|7980|7986.3|7982.3|7986.7|7982.7|7984|7980|0
1753305000000|2025-07-23 21:10:00|7986|7982|7985.6|7981.6|7986.5|7982.5|7985.6|7981.6|0
1753305300000|2025-07-23 21:15:00|7985.8|7981.8|7985.5|7981.5|7986.4|7982.4|7985.4|7981.4|0
1753305600000|2025-07-23 21:20:00|7985.4|7981.4|7985.5|7981.5|7985.8|7981.8|7985.4|7981.4|0
1753305900000|2025-07-23 21:25:00|7985.4|7981.4|7984.7|7980.7|7985.4|7981.4|7984.4|7980.4|0
1753306200000|2025-07-23 21:30:00|7984.5|7980.5|7984.5|7980.5|7984.5|7980.5|7984.1|7980.1|0
1753306500000|2025-07-23 21:35:00|7984.4|7980.4|7984.3|7980.3|7984.8|7980.8|7984|7980|0
1753306800000|2025-07-23 21:40:00|7984.5|7980.5|7984.6|7980.6|7984.6|7980.6|7984.5|7980.5|0
1753307100000|2025-07-23 21:45:00|7984.2|7980.2|7982.7|7978.7|7984.3|7980.3|7982|7978|0
1753307400000|2025-07-23 21:50:00|7982.8|7978.8|7983.5|7979.5|7984.1|7980.1|7982.5|7978.5|0
1753307700000|2025-07-23 21:55:00|7983.9|7979.9|7982.6|7978.6|7984|7980|7982.4|7978.4|0
1753308000000|2025-07-23 22:00:00|7982.7|7978.7|7981.8|7977.8|7984|7980|7981.5|7977.5|0
1753308300000|2025-07-23 22:05:00|7981.9|7977.9|7983.5|7979.5|7983.5|7979.5|7981.4|7977.4|0
1753308600000|2025-07-23 22:10:00|7983.7|7979.7|7982.7|7978.7|7983.9|7979.9|7982.4|7978.4|0
1753308900000|2025-07-23 22:15:00|7982.6|7978.6|7982|7978|7982.6|7978.6|7981.5|7977.5|0
1753309200000|2025-07-23 22:20:00|7982.1|7978.1|7982.4|7978.4|7982.4|7978.4|7981.6|7977.6|0
1753309500000|2025-07-23 22:25:00|7982.5|7978.5|7983|7979|7983.6|7979.6|7982.5|7978.5|0
1753309800000|2025-07-23 22:30:00|7983.1|7979.1|7983|7979|7983.6|7979.6|7982.1|7978.1|0
1753310100000|2025-07-23 22:35:00|7983.1|7979.1|7982.1|7978.1|7983.1|7979.1|7981.6|7977.6|0
1753310400000|2025-07-23 22:40:00|7981.9|7977.9|7982.2|7978.2|7982.8|7978.8|7981.6|7977.6|0
1753310700000|2025-07-23 22:45:00|7982.1|7978.1|7980.4|7976.4|7982.2|7978.2|7980.2|7976.2|0
1753311000000|2025-07-23 22:50:00|7980.7|7976.7|7979.8|7975.8|7980.7|7976.7|7979.8|7975.8|0
1753311300000|2025-07-23 22:55:00|7980|7976|7980.3|7976.3|7980.4|7976.4|7980|7976|0
1753311600000|2025-07-23 23:00:00|7980.4|7976.4|7980.3|7976.3|7980.6|7976.6|7979.8|7975.8|0
1753311900000|2025-07-23 23:05:00|7980.4|7976.4|7981.9|7977.9|7982|7978|7980.3|7976.3|0
1753312200000|2025-07-23 23:10:00|7982|7978|7981.3|7977.3|7982|7978|7981.3|7977.3|0
1753312500000|2025-07-23 23:15:00|7981.4|7977.4|7980.5|7976.5|7981.4|7977.4|7980.4|7976.4|0
1753312800000|2025-07-23 23:20:00|7980.7|7976.7|7980.4|7976.4|7981|7977|7980.4|7976.4|0
1753313100000|2025-07-23 23:25:00|7980.5|7976.5|7980.4|7976.4|7980.7|7976.7|7980.4|7976.4|0
1753313400000|2025-07-23 23:30:00|7980.5|7976.5|7981.1|7977.1|7981.1|7977.1|7980.4|7976.4|0
1753313700000|2025-07-23 23:35:00|7980.9|7976.9|7981.9|7977.9|7981.9|7977.9|7980.9|7976.9|0
1753314000000|2025-07-23 23:40:00|7982.2|7978.2|7981.6|7977.6|7982.4|7978.4|7981.4|7977.4|0
1753314300000|2025-07-23 23:45:00|7981.7|7977.7|7981.9|7977.9|7981.9|7977.9|7981.2|7977.2|0
1753314600000|2025-07-23 23:50:00|7982.1|7978.1|7982.7|7978.7|7983|7979|7981.9|7977.9|0
1753314900000|2025-07-23 23:55:00|7982.5|7978.5|7982.2|7978.2|7982.7|7978.7|7981.8|7977.8|0
1753315200000|2025-07-24 00:00:00|7982|7978|7980.1|7976.1|7982.2|7978.2|7979.8|7975.8|0
1753315500000|2025-07-24 00:05:00|7980|7976|7974.4|7970.4|7980.1|7976.1|7974|7970|0
1753315800000|2025-07-24 00:10:00|7974.6|7970.6|7978.7|7974.7|7978.7|7974.7|7974.4|7970.4|0
1753316100000|2025-07-24 00:15:00|7978.4|7974.4|7982.1|7979.1|7983.5|7980.5|7978.3|7974.3|0
1753316400000|2025-07-24 00:20:00|7982|7979|7979.1|7976.1|7982|7979|7977.6|7974.6|0
1753316700000|2025-07-24 00:25:00|7977.7|7974.7|7977.9|7974.9|7979.1|7976.1|7976.2|7973.2|0
1753317000000|2025-07-24 00:30:00|7977.8|7974.8|7974.3|7971.3|7977.9|7974.9|7974.3|7971.3|0
1753317300000|2025-07-24 00:35:00|7975|7972|7976.4|7973.4|7976.4|7973.4|7973.6|7970.6|0
1753317600000|2025-07-24 00:40:00|7976.5|7973.5|7977.9|7974.9|7977.9|7974.9|7975|7972|0
1753317900000|2025-07-24 00:45:00|7976.5|7973.5|7977.9|7974.9|7979.3|7976.3|7976.5|7973.5|0
1753318200000|2025-07-24 00:50:00|7978.6|7975.6|7979.3|7976.3|7980|7977|7976.4|7973.4|0
1753318500000|2025-07-24 00:55:00|7980|7977|7977.8|7974.8|7980.7|7977.7|7976.4|7973.4|0
1753318800000|2025-07-24 01:00:00|7977.1|7974.1|7980.7|7977.7|7980.7|7977.7|7976.4|7973.4|0
1753319100000|2025-07-24 01:05:00|7980|7977|7980.7|7977.7|7982.2|7979.2|7979.3|7976.3|0
1753319400000|2025-07-24 01:10:00|7982.2|7979.2|7979.3|7976.3|7982.2|7979.2|7979.3|7976.3|0
1753319700000|2025-07-24 01:15:00|7978.6|7975.6|7979.3|7976.3|7980.8|7977.8|7977.9|7974.9|0
1753320000000|2025-07-24 01:20:00|7980.8|7977.8|7982.2|7979.2|7982.2|7979.2|7980.8|7977.8|0
1753320300000|2025-07-24 01:25:00|7980.8|7977.8|7979.3|7976.3|7982.2|7979.2|7979.3|7976.3|0
1753320600000|2025-07-24 01:30:00|7980.7|7977.7|7980.7|7977.7|7980.7|7977.7|7979.3|7976.3|0
1753320900000|2025-07-24 01:35:00|7980|7977|7980.7|7977.7|7980.7|7977.7|7979.3|7976.3|0
1753321200000|2025-07-24 01:40:00|7980|7977|7980.7|7977.7|7982.1|7979.1|7979.3|7976.3|0
1753321500000|2025-07-24 01:45:00|7981.4|7978.4|7979.3|7976.3|7982.1|7979.1|7979.3|7976.3|0
1753321800000|2025-07-24 01:50:00|7980.7|7977.7|7982.1|7979.1|7982.1|7979.1|7980.7|7977.7|0
1753322100000|2025-07-24 01:55:00|7983.6|7980.6|7983.6|7980.6|7985|7982|7983.6|7980.6|0
1753322400000|2025-07-24 02:00:00|7984.3|7981.3|7983.6|7980.6|7985|7982|7983.6|7980.6|0
1753322700000|2025-07-24 02:05:00|7984.3|7981.3|7983.6|7980.6|7985|7982|7983.6|7980.6|0
1753323000000|2025-07-24 02:10:00|7982.2|7979.2|7985.2|7982.2|7985.2|7982.2|7982.1|7979.1|0
1753323300000|2025-07-24 02:15:00|7983.8|7980.8|7982.4|7979.4|7985.3|7982.3|7982.4|7979.4|0
1753323600000|2025-07-24 02:20:00|7980.9|7977.9|7981|7978|7982.4|7979.4|7979.5|7976.5|0
1753323900000|2025-07-24 02:25:00|7980.9|7977.9|7982.4|7979.4|7982.4|7979.4|7979.5|7976.5|0
1753324200000|2025-07-24 02:30:00|7983.8|7980.8|7980.9|7977.9|7983.8|7980.8|7980.9|7977.9|0
1753324500000|2025-07-24 02:35:00|7979.5|7976.5|7979.5|7976.5|7979.5|7976.5|7979.5|7976.5|0
1753324800000|2025-07-24 02:40:00|7980.9|7977.9|7979.5|7976.5|7980.9|7977.9|7979.5|7976.5|0
1753325100000|2025-07-24 02:45:00|7980.2|7977.2|7980.9|7977.9|7980.9|7977.9|7979.5|7976.5|0
1753325400000|2025-07-24 02:50:00|7980.2|7977.2|7979.5|7976.5|7980.9|7977.9|7979.5|7976.5|0
1753325700000|2025-07-24 02:55:00|7980.2|7977.2|7979.5|7976.5|7980.9|7977.9|7978.1|7975.1|0
1753326000000|2025-07-24 03:00:00|7978.1|7975.1|7977.4|7974.4|7979.5|7976.5|7976.6|7973.6|0
1753326300000|2025-07-24 03:05:00|7976.6|7973.6|7976.8|7973.8|7978.2|7975.2|7976.6|7973.6|0
1753326600000|2025-07-24 03:10:00|7976.9|7973.9|7978.3|7975.3|7978.3|7975.3|7976.9|7973.9|0
1753326900000|2025-07-24 03:15:00|7979|7976|7979.7|7976.7|7980.5|7977.5|7979|7976|0
1753327200000|2025-07-24 03:20:00|7979.8|7976.8|7977|7974|7980.6|7977.6|7977|7974|0
1753327500000|2025-07-24 03:25:00|7975.5|7972.5|7976.9|7973.9|7977|7974|7975.5|7972.5|0
1753327800000|2025-07-24 03:30:00|7975.5|7972.5|7975.3|7972.3|7976.9|7973.9|7975.3|7972.3|0
1753328100000|2025-07-24 03:35:00|7975.4|7972.4|7976.8|7973.8|7976.8|7973.8|7975.3|7972.3|0
1753328400000|2025-07-24 03:40:00|7976.1|7973.1|7975.3|7972.3|7976.1|7973.1|7975.3|7972.3|0
1753328700000|2025-07-24 03:45:00|7975.4|7972.4|7968.3|7965.3|7975.4|7972.4|7968.3|7965.3|0
1753329000000|2025-07-24 03:50:00|7969.8|7966.8|7969.8|7966.8|7971.2|7968.2|7969.1|7966.1|0
1753329300000|2025-07-24 03:55:00|7969.1|7966.1|7968.5|7965.5|7971.2|7968.2|7967.1|7964.1|0
1753329600000|2025-07-24 04:00:00|7968.6|7965.6|7967.2|7964.2|7968.6|7965.6|7965.8|7962.8|0
1753329900000|2025-07-24 04:05:00|7968.4|7965.4|7967.8|7964.8|7968.4|7965.4|7967.8|7964.8|0
1753330200000|2025-07-24 04:10:00|7968.4|7965.4|7967.1|7964.1|7968.4|7965.4|7967.1|7964.1|0
1753330500000|2025-07-24 04:15:00|7967.7|7964.7|7965.2|7962.2|7968.4|7965.4|7964.5|7961.5|0
1753330800000|2025-07-24 04:20:00|7965.8|7962.8|7965.8|7962.8|7965.8|7962.8|7964.5|7961.5|0
1753331100000|2025-07-24 04:25:00|7966.4|7963.4|7963.2|7960.2|7967.1|7964.1|7962.6|7959.6|0
1753331400000|2025-07-24 04:30:00|7962.6|7959.6|7963.3|7960.3|7964.5|7961.5|7960.7|7957.7|0
1753331700000|2025-07-24 04:35:00|7964.6|7961.6|7965.8|7962.8|7967.2|7964.2|7963.3|7960.3|0
1753332000000|2025-07-24 04:40:00|7964.5|7961.5|7965.8|7962.8|7965.8|7962.8|7964.5|7961.5|0
1753332300000|2025-07-24 04:45:00|7966.5|7963.5|7967.2|7964.2|7968.4|7965.4|7965.8|7962.8|0
1753332600000|2025-07-24 04:50:00|7965.9|7962.9|7967.4|7964.4|7967.4|7964.4|7965.9|7962.9|0
1753332900000|2025-07-24 04:55:00|7968.6|7965.6|7968.6|7965.6|7968.7|7965.7|7967.4|7964.4|0
1753333200000|2025-07-24 05:00:00|7968.7|7965.7|7973.8|7970.8|7973.8|7970.8|7968.6|7965.6|0
1753333500000|2025-07-24 05:05:00|7973.2|7970.2|7971.3|7968.3|7973.2|7970.2|7971.2|7968.2|0
1753333800000|2025-07-24 05:10:00|7972.6|7969.6|7971.3|7968.3|7972.6|7969.6|7971.3|7968.3|0
1753334100000|2025-07-24 05:15:00|7970|7967|7973.9|7970.9|7973.9|7970.9|7970|7967|0
1753334400000|2025-07-24 05:20:00|7973.8|7970.8|7975.1|7972.1|7975.2|7972.2|7973.8|7970.8|0
1753334700000|2025-07-24 05:25:00|7975.8|7972.8|7976.4|7973.4|7976.4|7973.4|7973.9|7970.9|0
1753335000000|2025-07-24 05:30:00|7975.8|7972.8|7975.1|7972.1|7976.4|7973.4|7972.6|7969.6|0
1753335300000|2025-07-24 05:35:00|7976.4|7973.4|7973.8|7970.8|7976.4|7973.4|7972.6|7969.6|0
1753335600000|2025-07-24 05:40:00|7973.9|7970.9|7976.3|7973.3|7976.3|7973.3|7973.8|7970.8|0
1753335900000|2025-07-24 05:45:00|7975|7972|7976.2|7973.2|7976.3|7973.3|7974.4|7971.4|0
1753336200000|2025-07-24 05:50:00|7974.9|7971.9|7976.2|7973.2|7976.2|7973.2|7974.9|7971.9|0
1753336500000|2025-07-24 05:55:00|7976.3|7973.3|7972.4|7969.4|7976.3|7973.3|7972.4|7969.4|0
1753336800000|2025-07-24 06:00:00|7971.1|7968.1|7973.4|7971.4|7980.9|7978.9|7971.1|7967.6|572
1753337100000|2025-07-24 06:05:00|7973.2|7971.2|7973.2|7971.2|7978.6|7976.6|7971.7|7969.7|234
1753337400000|2025-07-24 06:10:00|7973.7|7971.7|7976.5|7974.5|7978|7976|7971.3|7969.3|205
1753337700000|2025-07-24 06:15:00|7976.8|7974.8|7974.2|7972.2|7976.8|7974.8|7971.7|7969.7|87
1753338000000|2025-07-24 06:20:00|7974.5|7972.5|7974.1|7972.1|7980|7978|7973.5|7971.5|198
1753338300000|2025-07-24 06:25:00|7974.4|7972.4|7971.3|7969.3|7975.1|7973.1|7970.7|7968.7|99
1753338600000|2025-07-24 06:30:00|7971.6|7969.6|7970|7968|7971.6|7969.6|7965.7|7963.7|133
1753338900000|2025-07-24 06:35:00|7969.7|7967.7|7966.2|7964.2|7975|7973|7965.2|7963.2|57
1753339200000|2025-07-24 06:40:00|7966.7|7964.7|7963|7961|7967.4|7965.4|7963|7961|53
1753339500000|2025-07-24 06:45:00|7962.8|7960.8|7963.4|7961.4|7968.3|7966.3|7961.5|7959.5|189
1753339800000|2025-07-24 06:50:00|7963.1|7961.1|7960.4|7958.4|7965.9|7963.9|7959.7|7957.7|166
1753340100000|2025-07-24 06:55:00|7960.7|7958.7|7929.7|7927.7|7961.7|7959.7|7929.7|7927.7|414
1753340400000|2025-07-24 07:00:00|7928.8|7927.8|7869.8|7868.8|7933.6|7932.6|7867.3|7866.3|2543
1753340700000|2025-07-24 07:05:00|7870.1|7869.1|7888.3|7887.3|7891.7|7890.7|7868.3|7867.3|1410
1753341000000|2025-07-24 07:10:00|7888.6|7887.6|7891.2|7890.2|7899.1|7898.1|7887.2|7886.2|719
1753341300000|2025-07-24 07:15:00|7890.9|7889.9|7886.1|7885.1|7890.9|7889.9|7883.4|7882.4|585
1753341600000|2025-07-24 07:20:00|7886.3|7885.3|7880|7879|7888.7|7887.7|7873.7|7872.7|517
1753341900000|2025-07-24 07:25:00|7880.5|7879.5|7885.3|7884.3|7886.6|7885.6|7877.9|7876.9|347
1753342200000|2025-07-24 07:30:00|7885.4|7884.4|7896.4|7895.4|7898.8|7897.8|7884.7|7883.7|429
1753342500000|2025-07-24 07:35:00|7896.5|7895.5|7893.5|7892.5|7900.1|7899.1|7891.7|7890.7|259
1753342800000|2025-07-24 07:40:00|7892.7|7891.7|7891.3|7890.3|7893|7892|7887.6|7886.6|268
1753343100000|2025-07-24 07:45:00|7891.1|7890.1|7877.8|7876.8|7891.3|7890.3|7876.3|7875.3|341
1753343400000|2025-07-24 07:50:00|7878.8|7877.8|7875.2|7874.2|7879.8|7878.8|7871.3|7870.3|311
1753343700000|2025-07-24 07:55:00|7875.5|7874.5|7875.6|7874.6|7879.1|7878.1|7874.5|7873.5|167
1753344000000|2025-07-24 08:00:00|7875.8|7874.8|7880.6|7879.6|7884.5|7883.5|7875.6|7874.6|357
1753344300000|2025-07-24 08:05:00|7880.3|7879.3|7880.2|7879.2|7884.1|7883.1|7877.8|7876.8|145
1753344600000|2025-07-24 08:10:00|7880.6|7879.6|7880.5|7879.5|7888.7|7887.7|7879.6|7878.6|287
1753344900000|2025-07-24 08:15:00|7880.8|7879.8|7881.3|7880.3|7884.4|7883.4|7879.2|7878.2|214
1753345200000|2025-07-24 08:20:00|7881.1|7880.1|7877.2|7876.2|7883.4|7882.4|7875.6|7874.6|225
1753345500000|2025-07-24 08:25:00|7877|7876|7881|7880|7885.5|7884.5|7877|7876|206
1753345800000|2025-07-24 08:30:00|7881.1|7880.1|7881.1|7880.1|7884.3|7883.3|7877.4|7876.4|170
1753346100000|2025-07-24 08:35:00|7880.8|7879.8|7875.2|7874.2|7882.3|7881.3|7874.5|7873.5|192
1753346400000|2025-07-24 08:40:00|7875.3|7874.3|7872.8|7871.8|7878.1|7877.1|7870.7|7869.7|190
1753346700000|2025-07-24 08:45:00|7873.8|7872.8|7872.1|7871.1|7875.2|7874.2|7871.1|7870.1|220
1753347000000|2025-07-24 08:50:00|7872.3|7871.3|7876|7875|7877.2|7876.2|7871.8|7870.8|217
1753347300000|2025-07-24 08:55:00|7876.2|7875.2|7876.1|7875.1|7879|7878|7874.4|7873.4|439
1753347600000|2025-07-24 09:00:00|7875.4|7874.4|7876.2|7875.2|7880.6|7879.6|7875|7874|225
1753347900000|2025-07-24 09:05:00|7876.7|7875.7|7879.3|7878.3|7881.9|7880.9|7875.3|7874.3|158
1753348200000|2025-07-24 09:10:00|7879.1|7878.1|7876.7|7875.7|7879.8|7878.8|7875.9|7874.9|131
1753348500000|2025-07-24 09:15:00|7876.9|7875.9|7869.5|7868.5|7876.9|7875.9|7864.6|7863.6|192
1753348800000|2025-07-24 09:20:00|7870.2|7869.2|7861.8|7860.8|7872.7|7871.7|7859.8|7858.8|300
1753349100000|2025-07-24 09:25:00|7862.1|7861.1|7864.1|7863.1|7864.7|7863.7|7860.1|7859.1|229
1753349400000|2025-07-24 09:30:00|7863.8|7862.8|7861.4|7860.4|7867.2|7866.2|7861.4|7860.4|153
1753349700000|2025-07-24 09:35:00|7861.2|7860.2|7867.1|7866.1|7867.1|7866.1|7859.8|7858.8|148
1753350000000|2025-07-24 09:40:00|7866.6|7865.6|7873.2|7872.2|7873.4|7872.4|7866.4|7865.4|147
1753350300000|2025-07-24 09:45:00|7873.7|7872.7|7871|7870|7874.5|7873.5|7870.4|7869.4|96
1753350600000|2025-07-24 09:50:00|7870.9|7869.9|7870|7869|7874|7873|7867.9|7866.9|118
1753350900000|2025-07-24 09:55:00|7870.2|7869.2|7867.6|7866.6|7871.5|7870.5|7867|7866|147
1753351200000|2025-07-24 10:00:00|7867.8|7866.8|7854.3|7853.3|7869.1|7868.1|7853.3|7852.3|459
1753351500000|2025-07-24 10:05:00|7854.6|7853.6|7854|7853|7858.3|7857.3|7852.6|7851.6|141
1753351800000|2025-07-24 10:10:00|7853.7|7852.7|7849.6|7848.6|7854.5|7853.5|7849.6|7848.6|227
1753352100000|2025-07-24 10:15:00|7849.1|7848.1|7842|7841|7849.5|7848.5|7841.5|7840.5|275
1753352400000|2025-07-24 10:20:00|7842.5|7841.5|7837.8|7836.8|7845.3|7844.3|7837.8|7836.8|263
1753352700000|2025-07-24 10:25:00|7838.1|7837.1|7841.5|7840.5|7841.8|7840.8|7837.4|7836.4|369
1753353000000|2025-07-24 10:30:00|7841.7|7840.7|7838.2|7837.2|7843|7842|7835.7|7834.7|246
1753353300000|2025-07-24 10:35:00|7838|7837|7838.5|7837.5|7843.6|7842.6|7837.7|7836.7|208
1753353600000|2025-07-24 10:40:00|7838.2|7837.2|7841|7840|7841.5|7840.5|7838|7837|157
1753353900000|2025-07-24 10:45:00|7841.2|7840.2|7838.1|7837.1|7841.2|7840.2|7837.3|7836.3|183
1753354200000|2025-07-24 10:50:00|7837.9|7836.9|7835.1|7834.1|7840.5|7839.5|7834.9|7833.9|146
1753354500000|2025-07-24 10:55:00|7834.9|7833.9|7832.2|7831.2|7834.9|7833.9|7831.1|7830.1|212
1753354800000|2025-07-24 11:00:00|7832.9|7831.9|7830.7|7829.7|7834.2|7833.2|7828|7827|220
1753355100000|2025-07-24 11:05:00|7830.5|7829.5|7829.7|7828.7|7833|7832|7828.7|7827.7|129
1753355400000|2025-07-24 11:10:00|7829.4|7828.4|7827.3|7826.3|7831.8|7830.8|7825.8|7824.8|151
1753355700000|2025-07-24 11:15:00|7827.5|7826.5|7834.9|7833.9|7835.2|7834.2|7826.3|7825.3|128
1753356000000|2025-07-24 11:20:00|7834.5|7833.5|7838.4|7837.4|7840.4|7839.4|7834.5|7833.5|164
1753356300000|2025-07-24 11:25:00|7838.6|7837.6|7840.9|7839.9|7841.1|7840.1|7835.6|7834.6|125
1753356600000|2025-07-24 11:30:00|7840.8|7839.8|7841.9|7840.9|7842.5|7841.5|7837.5|7836.5|157
1753356900000|2025-07-24 11:35:00|7841.7|7840.7|7845.3|7844.3|7846|7845|7840.2|7839.2|243
1753357200000|2025-07-24 11:40:00|7845.4|7844.4|7850|7849|7851.8|7850.8|7845.2|7844.2|154
1753357500000|2025-07-24 11:45:00|7850.3|7849.3|7852.2|7851.2|7854|7853|7849.5|7848.5|152
1753357800000|2025-07-24 11:50:00|7852|7851|7850.9|7849.9|7853.9|7852.9|7848|7847|203
1753358100000|2025-07-24 11:55:00|7850.7|7849.7|7851|7850|7852.9|7851.9|7849.3|7848.3|103
1753358400000|2025-07-24 12:00:00|7851.1|7850.1|7850|7849|7853.9|7852.9|7847.4|7846.4|186
1753358700000|2025-07-24 12:05:00|7849.7|7848.7|7847.3|7846.3|7851|7850|7847.2|7846.2|115
1753359000000|2025-07-24 12:10:00|7847|7846|7849.2|7848.2|7850.3|7849.3|7846|7845|91
1753359300000|2025-07-24 12:15:00|7849.5|7848.5|7848.5|7847.5|7853.2|7852.2|7847.5|7846.5|313
1753359600000|2025-07-24 12:20:00|7848.2|7847.2|7848.7|7847.7|7849.8|7848.8|7844.6|7843.6|149
1753359900000|2025-07-24 12:25:00|7849|7848|7846.8|7845.8|7849|7848|7844.3|7843.3|95
1753360200000|2025-07-24 12:30:00|7847.2|7846.2|7840.6|7839.6|7848.2|7847.2|7840.1|7839.1|172
1753360500000|2025-07-24 12:35:00|7840.4|7839.4|7845.9|7844.9|7846.7|7845.7|7838.9|7837.9|148
1753360800000|2025-07-24 12:40:00|7845.8|7844.8|7840.9|7839.9|7847.8|7846.8|7840.9|7839.9|257
1753361100000|2025-07-24 12:45:00|7840.7|7839.7|7835.9|7834.9|7842|7841|7835.8|7834.8|181
1753361400000|2025-07-24 12:50:00|7836.1|7835.1|7834.8|7833.8|7838.8|7837.8|7831.5|7830.5|203
1753361700000|2025-07-24 12:55:00|7835|7834|7837.4|7836.4|7843.7|7842.7|7835|7834|152
1753362000000|2025-07-24 13:00:00|7837.2|7836.2|7824.8|7823.8|7837.7|7836.7|7824.6|7823.6|243
1753362300000|2025-07-24 13:05:00|7824.6|7823.6|7818.8|7817.8|7825.8|7824.8|7818.6|7817.6|303
1753362600000|2025-07-24 13:10:00|7819.2|7818.2|7815.2|7814.2|7819.2|7818.2|7811.5|7810.5|297
1753362900000|2025-07-24 13:15:00|7815.5|7814.5|7804.1|7803.1|7816|7815|7802.9|7801.9|302
1753363200000|2025-07-24 13:20:00|7804.2|7803.2|7802.9|7801.9|7807.6|7806.6|7797.9|7796.9|513
1753363500000|2025-07-24 13:25:00|7803.4|7802.4|7801.8|7800.8|7805.9|7804.9|7800.2|7799.2|326
1753363800000|2025-07-24 13:30:00|7801.1|7800.1|7807|7806|7808|7807|7799.6|7798.6|431
1753364100000|2025-07-24 13:35:00|7807.5|7806.5|7810.9|7809.9|7811.6|7810.6|7800.2|7799.2|463
1753364400000|2025-07-24 13:40:00|7811.2|7810.2|7812.9|7811.9|7816.9|7815.9|7808|7807|445
1753364700000|2025-07-24 13:45:00|7814.1|7813.1|7819.1|7818.1|7824.5|7823.5|7813.9|7812.9|722
1753365000000|2025-07-24 13:50:00|7818.8|7817.8|7813.7|7812.7|7819|7818|7812.8|7811.8|305
1753365300000|2025-07-24 13:55:00|7813.4|7812.4|7810.3|7809.3|7814.8|7813.8|7805.5|7804.5|267
1753365600000|2025-07-24 14:00:00|7811.2|7810.2|7810.4|7809.4|7813.1|7812.1|7804.5|7803.5|366
1753365900000|2025-07-24 14:05:00|7810.1|7809.1|7808.2|7807.2|7812.8|7811.8|7806.4|7805.4|316
1753366200000|2025-07-24 14:10:00|7808|7807|7798.4|7797.4|7810.3|7809.3|7798.2|7797.2|322
1753366500000|2025-07-24 14:15:00|7798.2|7797.2|7804.3|7803.3|7804.3|7803.3|7797.3|7796.3|272
1753366800000|2025-07-24 14:20:00|7804.7|7803.7|7805.6|7804.6|7808.5|7807.5|7802.7|7801.7|225
1753367100000|2025-07-24 14:25:00|7805.3|7804.3|7810.5|7809.5|7811.1|7810.1|7799.5|7798.5|476
1753367400000|2025-07-24 14:30:00|7810|7809|7810.3|7809.3|7815.7|7814.7|7808.6|7807.6|271
1753367700000|2025-07-24 14:35:00|7810.4|7809.4|7814.4|7813.4|7815.3|7814.3|7808.1|7807.1|215
1753368000000|2025-07-24 14:40:00|7814.5|7813.5|7815.5|7814.5|7818.2|7817.2|7812.9|7811.9|330
1753368300000|2025-07-24 14:45:00|7815.8|7814.8|7820.8|7819.8|7821.3|7820.3|7811.8|7810.8|341
1753368600000|2025-07-24 14:50:00|7820.7|7819.7|7816.6|7815.6|7823.6|7822.6|7816.1|7815.1|670
1753368900000|2025-07-24 14:55:00|7816.7|7815.7|7814.2|7813.2|7817.3|7816.3|7809.7|7808.7|633
1753369200000|2025-07-24 15:00:00|7814.8|7813.8|7821|7820|7824.6|7823.6|7812.8|7811.8|358
1753369500000|2025-07-24 15:05:00|7821.3|7820.3|7826.7|7825.7|7827.2|7826.2|7817.4|7816.4|315
1753369800000|2025-07-24 15:10:00|7826.1|7825.1|7829.7|7828.7|7830.7|7829.7|7825.6|7824.6|346
1753370100000|2025-07-24 15:15:00|7830.2|7829.2|7824.9|7823.9|7830.4|7829.4|7821.8|7820.8|536
1753370400000|2025-07-24 15:20:00|7825|7824|7825.2|7824.2|7827.4|7826.4|7823.4|7822.4|631
1753370700000|2025-07-24 15:25:00|7825.4|7824.4|7822.7|7821.7|7826.9|7825.9|7822.3|7821.3|506
1753371000000|2025-07-24 15:30:00|7823.4|7821.4|7818.3|7816.3|7824.9|7822.9|7817.7|7815.7|2199
1753371300000|2025-07-24 15:35:00|7818.5|7816.5|7813.5|7811.5|7819.9|7817.9|7811|7809|867
1753371600000|2025-07-24 15:40:00|7813.7|7811.7|7812.2|7810.2|7815.1|7813.1|7809|7807|427
1753371900000|2025-07-24 15:45:00|7812|7810|7814.9|7812.9|7825.2|7823.2|7795.5|7793.5|1658
1753372200000|2025-07-24 15:50:00|7814.7|7812.7|7821.7|7819.7|7821.7|7819.7|7813|7811|129
1753372500000|2025-07-24 15:55:00|7822|7820|7822|7820|7823.9|7821.9|7820.3|7818.3|128
1753372800000|2025-07-24 16:00:00|7821.7|7819.7|7818.5|7816.5|7822.7|7820.7|7815.3|7813.3|142
1753373100000|2025-07-24 16:05:00|7819|7817|7815.1|7813.1|7819.8|7817.8|7814|7812|87
1753373400000|2025-07-24 16:10:00|7814.9|7812.9|7811|7809|7815.9|7813.9|7810.7|7808.7|44
1753373700000|2025-07-24 16:15:00|7810.8|7808.8|7814.7|7812.7|7815.7|7813.7|7808.9|7806.9|47
1753374000000|2025-07-24 16:20:00|7814.4|7812.4|7813.1|7811.1|7815.9|7813.9|7811.9|7809.9|54
1753374300000|2025-07-24 16:25:00|7812.8|7810.8|7811.5|7809.5|7813.1|7811.1|7809.2|7807.2|82
1753374600000|2025-07-24 16:30:00|7811.3|7809.3|7810.6|7808.6|7814.7|7812.7|7810.1|7808.1|83
1753374900000|2025-07-24 16:35:00|7810.3|7808.3|7814.3|7812.3|7814.3|7812.3|7809.6|7807.6|47
1753375200000|2025-07-24 16:40:00|7814.1|7812.1|7814.3|7812.3|7815.3|7813.3|7813.3|7811.3|30
1753375500000|2025-07-24 16:45:00|7814.6|7812.6|7809|7807|7815.6|7813.6|7808.3|7806.3|29
1753375800000|2025-07-24 16:50:00|7809.3|7807.3|7811.6|7809.6|7812.6|7810.6|7809.3|7807.3|67
1753376100000|2025-07-24 16:55:00|7811.1|7809.1|7811.5|7809.5|7812.4|7810.4|7808.8|7806.8|73
1753376400000|2025-07-24 17:00:00|7811.3|7809.3|7811.7|7809.7|7812|7810|7809.5|7807.5|33
1753376700000|2025-07-24 17:05:00|7811.5|7809.5|7815.8|7813.8|7817.1|7815.1|7811.5|7809.5|92
1753377000000|2025-07-24 17:10:00|7816.1|7814.1|7816|7814|7818.3|7816.3|7815|7813|45
1753377300000|2025-07-24 17:15:00|7816.3|7814.3|7814.9|7812.9|7817|7815|7813.7|7811.7|18
1753377600000|2025-07-24 17:20:00|7814.7|7812.7|7817.5|7815.5|7818.8|7816.8|7813.4|7811.4|35
1753377900000|2025-07-24 17:25:00|7817.3|7815.3|7815.7|7813.7|7817.5|7815.5|7815.1|7813.1|26
1753378200000|2025-07-24 17:30:00|7815.5|7813.5|7818.3|7816.3|7819.3|7817.3|7815.5|7813.5|34
1753378500000|2025-07-24 17:35:00|7818.1|7816.1|7816.1|7814.1|7818.2|7816.2|7816.1|7814.1|7
1753378800000|2025-07-24 17:40:00|7816.3|7814.3|7816.1|7814.1|7817.1|7815.1|7815.3|7813.3|13
1753379100000|2025-07-24 17:45:00|7816.3|7814.3|7817.1|7815.1|7818.1|7816.1|7815.3|7813.3|11
1753379400000|2025-07-24 17:50:00|7817.3|7815.3|7817.3|7815.3|7817.8|7815.8|7815.8|7813.8|7
1753379700000|2025-07-24 17:55:00|7817.1|7815.1|7814.7|7812.7|7817.8|7815.8|7813.7|7811.7|19
1753380000000|2025-07-24 18:00:00|7814.6|7812.6|7819.4|7817.4|7820.1|7818.1|7814.5|7812.5|33
1753380300000|2025-07-24 18:05:00|7819.7|7817.7|7818.7|7816.7|7819.7|7817.7|7816.2|7814.2|65
1753380600000|2025-07-24 18:10:00|7819|7817|7818.4|7816.4|7821.3|7819.3|7818.4|7816.4|17
1753380900000|2025-07-24 18:15:00|7818.6|7816.6|7817.8|7815.8|7818.9|7816.9|7816.3|7814.3|21
1753381200000|2025-07-24 18:20:00|7817.6|7815.6|7818|7816|7818|7816|7814.7|7812.7|33
1753381500000|2025-07-24 18:25:00|7817.8|7815.8|7820.6|7818.6|7820.9|7818.9|7816.8|7814.8|44
1753381800000|2025-07-24 18:30:00|7820.4|7818.4|7818|7816|7820.9|7818.9|7817.3|7815.3|35
1753382100000|2025-07-24 18:35:00|7817.8|7815.8|7816.9|7814.9|7818|7816|7816.4|7814.4|13
1753382400000|2025-07-24 18:40:00|7816.6|7814.6|7813.4|7811.4|7816.9|7814.9|7812.9|7810.9|29
1753382700000|2025-07-24 18:45:00|7813.2|7811.2|7811.3|7809.3|7813.4|7811.4|7807.6|7805.6|42
1753383000000|2025-07-24 18:50:00|7811.6|7809.6|7811.8|7809.8|7812.8|7810.8|7809.8|7807.8|42
1753383300000|2025-07-24 18:55:00|7811.6|7809.6|7812.3|7810.3|7813.6|7811.6|7811.6|7809.6|25
1753383600000|2025-07-24 19:00:00|7812.1|7810.1|7810.8|7808.8|7812.1|7810.1|7810.5|7808.5|24
1753383900000|2025-07-24 19:05:00|7810.6|7808.6|7811.3|7809.3|7812.3|7810.3|7810.1|7808.1|18
1753384200000|2025-07-24 19:10:00|7811.6|7809.6|7813.2|7811.2|7814.8|7812.8|7811.6|7809.6|14
1753384500000|2025-07-24 19:15:00|7813.4|7811.4|7813.6|7811.6|7814.8|7812.8|7813.2|7811.2|11
1753384800000|2025-07-24 19:20:00|7813.8|7811.8|7813.3|7811.3|7815.1|7813.1|7813.1|7811.1|26
1753385100000|2025-07-24 19:25:00|7813.6|7811.6|7810.7|7808.7|7814.1|7812.1|7810.6|7808.6|47
1753385400000|2025-07-24 19:30:00|7810.6|7808.6|7811.7|7809.7|7812.9|7810.9|7810.5|7808.5|50
1753385700000|2025-07-24 19:35:00|7811.5|7809.5|7809.7|7807.7|7812.2|7810.2|7809.2|7807.2|99
1753386000000|2025-07-24 19:40:00|7809.5|7807.5|7811.4|7809.4|7811.9|7809.9|7808.5|7806.5|62
1753386300000|2025-07-24 19:45:00|7811.2|7809.2|7810.5|7808.5|7812.1|7810.1|7809|7807|153
1753386600000|2025-07-24 19:50:00|7810.3|7808.3|7809.5|7807.5|7811.9|7809.9|7808.8|7806.8|95
1753386900000|2025-07-24 19:55:00|7809|7807|7804|7802|7809.5|7807.5|7803.4|7801.4|231
1753387200000|2025-07-24 20:00:00|7806.1|7802.1|7805.7|7801.7|7808.5|7804.5|7804.9|7800.9|0
1753387500000|2025-07-24 20:05:00|7805.4|7801.4|7806.9|7802.9|7808.2|7804.2|7805.2|7801.2|0
1753387800000|2025-07-24 20:10:00|7806.6|7802.6|7810|7806|7810|7806|7806.2|7802.2|0
1753388100000|2025-07-24 20:15:00|7809.7|7805.7|7809.4|7805.4|7809.7|7805.7|7808.5|7804.5|0
1753388400000|2025-07-24 20:20:00|7809.2|7805.2|7808.5|7804.5|7809.4|7805.4|7808|7804|0
1753388700000|2025-07-24 20:25:00|7808.8|7804.8|7809.9|7805.9|7810.4|7806.4|7808.2|7804.2|0
1753389000000|2025-07-24 20:30:00|7810.2|7806.2|7810.2|7806.2|7810.7|7806.7|7809.7|7805.7|0
1753389300000|2025-07-24 20:35:00|7809.9|7805.9|7811.4|7807.4|7812.4|7808.4|7809.9|7805.9|0
1753389600000|2025-07-24 20:40:00|7811.6|7807.6|7811.6|7807.6|7812.9|7808.9|7811.6|7807.6|0
1753389900000|2025-07-24 20:45:00|7811.4|7807.4|7812.4|7808.4|7813.1|7809.1|7811.4|7807.4|0
1753390200000|2025-07-24 20:50:00|7812.5|7808.5|7811.9|7807.9|7813|7809|7811.4|7807.4|0
1753390500000|2025-07-24 20:55:00|7812.2|7808.2|7812|7808|7812.7|7808.7|7811.6|7807.6|0
1753390800000|2025-07-24 21:00:00|7812.3|7808.3|7812.2|7808.2|7812.7|7808.7|7811.9|7807.9|0
1753391400000|2025-07-24 21:10:00|7812.3|7808.3|7812.3|7808.3|7812.3|7808.3|7812.2|7808.2|0
1753391700000|2025-07-24 21:15:00|7812.6|7808.6|7812.9|7808.9|7813.4|7809.4|7812.3|7808.3|0
1753392000000|2025-07-24 21:20:00|7813|7809|7812.9|7808.9|7813.1|7809.1|7812.6|7808.6|0
1753392300000|2025-07-24 21:25:00|7812.7|7808.7|7812.9|7808.9|7813|7809|7812.6|7808.6|0
1753392600000|2025-07-24 21:30:00|7813.1|7809.1|7812.9|7808.9|7813.3|7809.3|7812.9|7808.9|0
1753392900000|2025-07-24 21:35:00|7813|7809|7813|7809|7813|7809|7813|7809|0
1753393200000|2025-07-24 21:40:00|7812.8|7808.8|7812.6|7808.6|7812.8|7808.8|7812.6|7808.6|0
1753393500000|2025-07-24 21:45:00|7812.8|7808.8|7812.6|7808.6|7812.8|7808.8|7812.5|7808.5|0
1753393800000|2025-07-24 21:50:00|7812.8|7808.8|7812.6|7808.6|7812.8|7808.8|7812.6|7808.6|0
1753394100000|2025-07-24 21:55:00|7812.8|7808.8|7812.8|7808.8|7812.9|7808.9|7812.8|7808.8|0
1753394400000|2025-07-24 22:00:00|7813.1|7809.1|7814.2|7810.2|7814.5|7810.5|7811.2|7807.2|0
1753394700000|2025-07-24 22:05:00|7814.4|7810.4|7815.3|7811.3|7815.8|7811.8|7814.1|7810.1|0
1753395000000|2025-07-24 22:10:00|7815.4|7811.4|7816.7|7812.7|7816.7|7812.7|7815.3|7811.3|0
1753395300000|2025-07-24 22:15:00|7816.4|7812.4|7817.8|7813.8|7817.9|7813.9|7816.4|7812.4|0
1753395600000|2025-07-24 22:20:00|7818|7814|7817.5|7813.5|7818|7814|7816.2|7812.2|0
1753395900000|2025-07-24 22:25:00|7817.6|7813.6|7818|7814|7819|7815|7817.5|7813.5|0
1753396200000|2025-07-24 22:30:00|7817.8|7813.8|7816.3|7812.3|7817.8|7813.8|7816|7812|0
1753396500000|2025-07-24 22:35:00|7816.4|7812.4|7817.5|7813.5|7817.7|7813.7|7816.4|7812.4|0
1753396800000|2025-07-24 22:40:00|7817.7|7813.7|7817.5|7813.5|7817.7|7813.7|7816.9|7812.9|0
1753397100000|2025-07-24 22:45:00|7817.4|7813.4|7816.9|7812.9|7817.5|7813.5|7816.9|7812.9|0
1753397400000|2025-07-24 22:50:00|7816.7|7812.7|7815.9|7811.9|7816.7|7812.7|7815.9|7811.9|0
1753397700000|2025-07-24 22:55:00|7816.2|7812.2|7815.9|7811.9|7816.4|7812.4|7815.9|7811.9|0
1753398000000|2025-07-24 23:00:00|7816|7812|7816|7812|7816|7812|7815.2|7811.2|0
1753398300000|2025-07-24 23:05:00|7816.1|7812.1|7816.8|7812.8|7816.8|7812.8|7816.1|7812.1|0
1753398600000|2025-07-24 23:10:00|7816.9|7812.9|7815.6|7811.6|7817|7813|7815.1|7811.1|0
1753398900000|2025-07-24 23:15:00|7815.5|7811.5|7815.3|7811.3|7815.6|7811.6|7814.5|7810.5|0
1753399200000|2025-07-24 23:20:00|7815.1|7811.1|7814.8|7810.8|7815.6|7811.6|7814.5|7810.5|0
1753399500000|2025-07-24 23:25:00|7815.1|7811.1|7814.3|7810.3|7815.3|7811.3|7813.9|7809.9|0
1753399800000|2025-07-24 23:30:00|7814.5|7810.5|7814.1|7810.1|7815.3|7811.3|7813.7|7809.7|0
1753400100000|2025-07-24 23:35:00|7814.4|7810.4|7815.4|7811.4|7815.7|7811.7|7814.4|7810.4|0
1753400400000|2025-07-24 23:40:00|7815.3|7811.3|7816.4|7812.4|7816.6|7812.6|7815.3|7811.3|0
1753400700000|2025-07-24 23:45:00|7816.2|7812.2|7816.9|7812.9|7817.7|7813.7|7816.1|7812.1|0
1753401000000|2025-07-24 23:50:00|7816.6|7812.6|7817.7|7813.7|7817.7|7813.7|7816.4|7812.4|0
1753401300000|2025-07-24 23:55:00|7817.5|7813.5|7817.2|7813.2|7817.9|7813.9|7817.2|7813.2|0
1753401600000|2025-07-25 00:00:00|7817.5|7813.5|7816.7|7812.7|7818.5|7814.5|7816.4|7812.4|0
1753401900000|2025-07-25 00:05:00|7816.8|7812.8|7817.9|7813.9|7818.7|7814.7|7816.4|7812.4|0
1753402200000|2025-07-25 00:10:00|7818.1|7814.1|7817.2|7813.2|7819.2|7815.2|7816.7|7812.7|0
1753402500000|2025-07-25 00:15:00|7816.9|7812.9|7819.2|7816.2|7820.5|7817.5|7815.9|7811.9|0
1753402800000|2025-07-25 00:20:00|7820.5|7817.5|7820.5|7817.5|7820.5|7817.5|7819.2|7816.2|0
1753403100000|2025-07-25 00:25:00|7819.2|7816.2|7818|7815|7819.2|7816.2|7817.9|7814.9|0
1753403400000|2025-07-25 00:30:00|7817.3|7814.3|7818|7815|7818|7815|7816.7|7813.7|0
1753403700000|2025-07-25 00:35:00|7819.2|7816.2|7818|7815|7819.2|7816.2|7818|7815|0
1753404000000|2025-07-25 00:40:00|7817.9|7814.9|7819.2|7816.2|7819.2|7816.2|7817.9|7814.9|0
1753404300000|2025-07-25 00:45:00|7819.3|7816.3|7821.8|7818.8|7821.8|7818.8|7819.2|7816.2|0
1753404600000|2025-07-25 00:50:00|7820.5|7817.5|7818|7815|7820.5|7817.5|7818|7815|0
1753404900000|2025-07-25 00:55:00|7817.3|7814.3|7820.6|7817.6|7820.6|7817.6|7817.3|7814.3|0
1753405200000|2025-07-25 01:00:00|7821.8|7818.8|7823.1|7820.1|7823.1|7820.1|7820.6|7817.6|0
1753405500000|2025-07-25 01:05:00|7823.8|7820.8|7823.2|7820.2|7824.5|7821.5|7821.9|7818.9|0
1753405800000|2025-07-25 01:10:00|7821.9|7818.9|7821.9|7818.9|7823.2|7820.2|7821.9|7818.9|0
1753406100000|2025-07-25 01:15:00|7823.2|7820.2|7824.5|7821.5|7824.5|7821.5|7821.9|7818.9|0
1753406400000|2025-07-25 01:20:00|7825.1|7822.1|7825.7|7822.7|7825.8|7822.8|7824.5|7821.5|0
1753406700000|2025-07-25 01:25:00|7827|7824|7825.9|7822.9|7828.8|7825.8|7825.9|7822.9|0
1753407000000|2025-07-25 01:30:00|7826.1|7823.1|7827.4|7824.4|7827.4|7824.4|7826.1|7823.1|0
1753407300000|2025-07-25 01:35:00|7828|7825|7826.1|7823.1|7828.7|7825.7|7826.1|7823.1|0
1753407600000|2025-07-25 01:40:00|7826.2|7823.2|7826.8|7823.8|7830.6|7827.6|7826.1|7823.1|0
1753407900000|2025-07-25 01:45:00|7827.4|7824.4|7826.2|7823.2|7827.5|7824.5|7826.2|7823.2|0
1753408200000|2025-07-25 01:50:00|7827.5|7824.5|7824.8|7821.8|7827.5|7824.5|7824.8|7821.8|0
1753408500000|2025-07-25 01:55:00|7826.1|7823.1|7826.1|7823.1|7827.4|7824.4|7826.1|7823.1|0
1753408800000|2025-07-25 02:00:00|7827.4|7824.4|7826.1|7823.1|7827.4|7824.4|7826.1|7823.1|0
1753409400000|2025-07-25 02:10:00|7826.8|7823.8|7827.4|7824.4|7827.4|7824.4|7826.1|7823.1|0
1753409700000|2025-07-25 02:15:00|7826.1|7823.1|7826.1|7823.1|7826.2|7823.2|7826.1|7823.1|0
1753410000000|2025-07-25 02:20:00|7826.2|7823.2|7826.2|7823.2|7827.4|7824.4|7826.1|7823.1|0
1753410300000|2025-07-25 02:25:00|7827.4|7824.4|7828.7|7825.7|7828.7|7825.7|7827.4|7824.4|0
1753410600000|2025-07-25 02:30:00|7829.4|7826.4|7827.4|7824.4|7829.4|7826.4|7827.4|7824.4|0
1753410900000|2025-07-25 02:35:00|7827.5|7824.5|7828.7|7825.7|7828.7|7825.7|7827.4|7824.4|0
1753411200000|2025-07-25 02:40:00|7827.4|7824.4|7826.2|7823.2|7828.7|7825.7|7826.2|7823.2|0
1753411500000|2025-07-25 02:45:00|7827.5|7824.5|7828.7|7825.7|7828.7|7825.7|7827.4|7824.4|0
1753411800000|2025-07-25 02:50:00|7827.4|7824.4|7827.4|7824.4|7828.7|7825.7|7827.4|7824.4|0
1753412100000|2025-07-25 02:55:00|7827.5|7824.5|7824.9|7821.9|7827.5|7824.5|7824.9|7821.9|0
1753412400000|2025-07-25 03:00:00|7825.6|7822.6|7825|7822|7825.6|7822.6|7824.9|7821.9|0
1753412700000|2025-07-25 03:05:00|7826.3|7823.3|7827.5|7824.5|7827.6|7824.6|7826.2|7823.2|0
1753413000000|2025-07-25 03:10:00|7828.8|7825.8|7828.8|7825.8|7830.1|7827.1|7828.8|7825.8|0
1753413300000|2025-07-25 03:15:00|7828.9|7825.9|7830.1|7827.1|7830.1|7827.1|7828.8|7825.8|0
1753413600000|2025-07-25 03:20:00|7830|7827|7830|7827|7830|7827|7828.7|7825.7|0
1753413900000|2025-07-25 03:25:00|7829.4|7826.4|7830|7827|7830|7827|7828.7|7825.7|0
1753414200000|2025-07-25 03:30:00|7828.7|7825.7|7828.7|7825.7|7828.7|7825.7|7827.4|7824.4|0
1753414500000|2025-07-25 03:35:00|7828.6|7825.6|7828.6|7825.6|7828.6|7825.6|7828.6|7825.6|0
1753415100000|2025-07-25 03:45:00|7828|7825|7828.6|7825.6|7828.6|7825.6|7827.3|7824.3|0
1753415400000|2025-07-25 03:50:00|7827.3|7824.3|7827.4|7824.4|7828|7825|7826.7|7823.7|0
1753415700000|2025-07-25 03:55:00|7826.7|7823.7|7826.1|7823.1|7826.7|7823.7|7826.1|7823.1|0
1753416000000|2025-07-25 04:00:00|7826|7823|7824.8|7821.8|7826.1|7823.1|7824.8|7821.8|0
1753416300000|2025-07-25 04:05:00|7824.9|7821.9|7824.9|7821.9|7824.9|7821.9|7824.9|7821.9|0
1753416600000|2025-07-25 04:10:00|7826.2|7823.2|7825.1|7822.1|7826.3|7823.3|7825|7822|0
1753416900000|2025-07-25 04:15:00|7825.8|7822.8|7826.4|7823.4|7826.4|7823.4|7825.1|7822.1|0
1753417200000|2025-07-25 04:20:00|7826.5|7823.5|7825.2|7822.2|7826.5|7823.5|7825.2|7822.2|0
1753417500000|2025-07-25 04:25:00|7824.5|7821.5|7823.9|7820.9|7825.2|7822.2|7823.9|7820.9|0
1753417800000|2025-07-25 04:30:00|7822.6|7819.6|7821.3|7818.3|7822.6|7819.6|7821.3|7818.3|0
1753418100000|2025-07-25 04:35:00|7820.6|7817.6|7817.4|7814.4|7821.2|7818.2|7817.4|7814.4|0
1753418400000|2025-07-25 04:40:00|7816.8|7813.8|7817.4|7814.4|7817.4|7814.4|7814.8|7811.8|0
1753418700000|2025-07-25 04:45:00|7818|7815|7817.3|7814.3|7818.7|7815.7|7817.3|7814.3|0
1753419000000|2025-07-25 04:50:00|7818|7815|7814.8|7811.8|7818.6|7815.6|7814.8|7811.8|0
1753419300000|2025-07-25 04:55:00|7814.2|7811.2|7813.5|7810.5|7814.8|7811.8|7812.8|7809.8|0
1753419600000|2025-07-25 05:00:00|7813.4|7810.4|7814.8|7811.8|7814.8|7811.8|7813.4|7810.4|0
1753420200000|2025-07-25 05:10:00|7816.1|7813.1|7814.8|7811.8|7816.1|7813.1|7814.8|7811.8|0
1753420500000|2025-07-25 05:15:00|7816.1|7813.1|7816.1|7813.1|7818.6|7815.6|7816.1|7813.1|0
1753420800000|2025-07-25 05:20:00|7815.4|7812.4|7814.8|7811.8|7815.4|7812.4|7814.8|7811.8|0
1753421100000|2025-07-25 05:25:00|7815.4|7812.4|7814.8|7811.8|7816.1|7813.1|7813.5|7810.5|0
1753421400000|2025-07-25 05:30:00|7814.1|7811.1|7812.2|7809.2|7814.8|7811.8|7812.2|7809.2|0
1753421700000|2025-07-25 05:35:00|7811.6|7808.6|7812.1|7809.1|7812.2|7809.2|7810.9|7807.9|0
1753422000000|2025-07-25 05:40:00|7810.8|7807.8|7809.6|7806.6|7810.9|7807.9|7809.6|7806.6|0
1753422300000|2025-07-25 05:45:00|7808.4|7805.4|7809.6|7806.6|7809.6|7806.6|7807.1|7804.1|0
1753422600000|2025-07-25 05:50:00|7807.7|7804.7|7804.5|7801.5|7808.3|7805.3|7803.3|7800.3|0
1753422900000|2025-07-25 05:55:00|7805.8|7802.8|7805.8|7802.8|7807.1|7804.1|7804.5|7801.5|0
1753423200000|2025-07-25 06:00:00|7806.3|7802.3|7808|7806|7812.7|7810.7|7803.5|7801|160
1753423500000|2025-07-25 06:05:00|7807.8|7805.8|7806.5|7804.5|7807.9|7805.9|7801.1|7799.1|105
1753423800000|2025-07-25 06:10:00|7806.3|7804.3|7807.7|7805.7|7807.7|7805.7|7806|7804|25
1753424100000|2025-07-25 06:15:00|7806.5|7804.5|7808.8|7806.8|7810.7|7808.7|7806.5|7804.5|45
1753424400000|2025-07-25 06:20:00|7809.1|7807.1|7803.1|7801.1|7809.3|7807.3|7802.7|7800.7|31
1753424700000|2025-07-25 06:25:00|7803.4|7801.4|7800.2|7798.2|7803.9|7801.9|7799.3|7797.3|39
1753425000000|2025-07-25 06:30:00|7799.9|7797.9|7797.3|7795.3|7800.4|7798.4|7796|7794|156
1753425300000|2025-07-25 06:35:00|7797|7795|7793.1|7791.1|7797.8|7795.8|7791.7|7789.7|47
1753425600000|2025-07-25 06:40:00|7792.9|7790.9|7793|7791|7794.5|7792.5|7787.9|7785.9|81
1753425900000|2025-07-25 06:45:00|7792.7|7790.7|7795.4|7793.4|7797|7795|7792.5|7790.5|30
1753426200000|2025-07-25 06:50:00|7795.7|7793.7|7793.2|7791.2|7796.2|7794.2|7791.9|7789.9|32
1753426500000|2025-07-25 06:55:00|7793|7791|7791|7789|7793.8|7791.8|7789.1|7787.1|116
1753426800000|2025-07-25 07:00:00|7790.3|7789.3|7770.2|7769.2|7794.4|7793.4|7770|7769|1068
1753427100000|2025-07-25 07:05:00|7770.1|7769.1|7770.5|7769.5|7778.3|7777.3|7769|7768|805
1753427400000|2025-07-25 07:10:00|7770.8|7769.8|7766.7|7765.7|7771.5|7770.5|7757.9|7756.9|682
1753427700000|2025-07-25 07:15:00|7766.8|7765.8|7769.3|7768.3|7773.2|7772.2|7763.6|7762.6|403
1753428000000|2025-07-25 07:20:00|7769.4|7768.4|7768.4|7767.4|7773.6|7772.6|7765.7|7764.7|291
1753428300000|2025-07-25 07:25:00|7768.7|7767.7|7768.9|7767.9|7773.7|7772.7|7766.4|7765.4|319
1753428600000|2025-07-25 07:30:00|7768.7|7767.7|7781.8|7780.8|7783.4|7782.4|7768.4|7767.4|516
1753428900000|2025-07-25 07:35:00|7782.1|7781.1|7781.8|7780.8|7792.8|7791.8|7779|7778|428
1753429200000|2025-07-25 07:40:00|7781.7|7780.7|7780.5|7779.5|7785.9|7784.9|7777.7|7776.7|213
1753429500000|2025-07-25 07:45:00|7780.3|7779.3|7784.1|7783.1|7784.1|7783.1|7775.2|7774.2|446
1753429800000|2025-07-25 07:50:00|7784.7|7783.7|7787.6|7786.6|7787.8|7786.8|7779|7778|462
1753430100000|2025-07-25 07:55:00|7787.8|7786.8|7789.4|7788.4|7793.8|7792.8|7785|7784|258
1753430400000|2025-07-25 08:00:00|7789.3|7788.3|7783.4|7782.4|7794.3|7793.3|7783.1|7782.1|316
1753430700000|2025-07-25 08:05:00|7783.1|7782.1|7789.8|7788.8|7790.4|7789.4|7777.3|7776.3|165
1753431000000|2025-07-25 08:10:00|7790|7789|7799.2|7798.2|7799.7|7798.7|7789|7788|243
1753431300000|2025-07-25 08:15:00|7799.5|7798.5|7808.9|7807.9|7808.9|7807.9|7797.8|7796.8|378
1753431600000|2025-07-25 08:20:00|7808.6|7807.6|7815.5|7814.5|7818.2|7817.2|7807.2|7806.2|438
1753431900000|2025-07-25 08:25:00|7815.2|7814.2|7825.3|7824.3|7825.6|7824.6|7814|7813|301
1753432200000|2025-07-25 08:30:00|7825.7|7824.7|7830.7|7829.7|7831.4|7830.4|7823.6|7822.6|320
1753432500000|2025-07-25 08:35:00|7830.4|7829.4|7833.2|7832.2|7836.7|7835.7|7829.2|7828.2|260
1753432800000|2025-07-25 08:40:00|7833.4|7832.4|7825.7|7824.7|7837.1|7836.1|7824|7823|278
1753433100000|2025-07-25 08:45:00|7825.5|7824.5|7833.2|7832.2|7833.4|7832.4|7824.6|7823.6|181
1753433400000|2025-07-25 08:50:00|7833.1|7832.1|7837.3|7836.3|7839.6|7838.6|7832.6|7831.6|375
1753433700000|2025-07-25 08:55:00|7837.1|7836.1|7830.6|7829.6|7837.3|7836.3|7829.9|7828.9|281
1753434000000|2025-07-25 09:00:00|7831.1|7830.1|7827.6|7826.6|7834|7833|7827|7826|167
1753434300000|2025-07-25 09:05:00|7827.9|7826.9|7831.3|7830.3|7832.2|7831.2|7826|7825|174
1753434600000|2025-07-25 09:10:00|7831.2|7830.2|7832.8|7831.8|7833.1|7832.1|7826.2|7825.2|155
1753434900000|2025-07-25 09:15:00|7832.6|7831.6|7828.7|7827.7|7833.6|7832.6|7828.7|7827.7|140
1753435200000|2025-07-25 09:20:00|7828.1|7827.1|7830.3|7829.3|7831.1|7830.1|7823.3|7822.3|150
1753435500000|2025-07-25 09:25:00|7830|7829|7828.6|7827.6|7830.1|7829.1|7823.2|7822.2|167
1753435800000|2025-07-25 09:30:00|7828.8|7827.8|7832.9|7831.9|7837.8|7836.8|7828.8|7827.8|227
1753436100000|2025-07-25 09:35:00|7833.2|7832.2|7835.3|7834.3|7837|7836|7832.7|7831.7|69
1753436400000|2025-07-25 09:40:00|7835.4|7834.4|7832.7|7831.7|7835.5|7834.5|7831|7830|139
1753436700000|2025-07-25 09:45:00|7832.4|7831.4|7834|7833|7835.8|7834.8|7829.5|7828.5|157
1753437000000|2025-07-25 09:50:00|7834.7|7833.7|7841.1|7840.1|7841.6|7840.6|7834.4|7833.4|161
1753437300000|2025-07-25 09:55:00|7841.3|7840.3|7838.8|7837.8|7843|7842|7837.9|7836.9|186
1753437600000|2025-07-25 10:00:00|7838.5|7837.5|7828.9|7827.9|7838.9|7837.9|7828.1|7827.1|202
1753437900000|2025-07-25 10:05:00|7828.6|7827.6|7829.8|7828.8|7830.1|7829.1|7826|7825|140
1753438200000|2025-07-25 10:10:00|7829.7|7828.7|7826.1|7825.1|7830.2|7829.2|7824.7|7823.7|157
1753438500000|2025-07-25 10:15:00|7825.8|7824.8|7824|7823|7826|7825|7823|7822|127
1753438800000|2025-07-25 10:20:00|7823.7|7822.7|7825.4|7824.4|7826.4|7825.4|7820.9|7819.9|112
1753439100000|2025-07-25 10:25:00|7825.6|7824.6|7824|7823|7828.9|7827.9|7823.6|7822.6|97
1753439400000|2025-07-25 10:30:00|7823.9|7822.9|7825.9|7824.9|7827.2|7826.2|7822.9|7821.9|114
1753439700000|2025-07-25 10:35:00|7825.6|7824.6|7824.8|7823.8|7827.2|7826.2|7823.6|7822.6|92
1753440000000|2025-07-25 10:40:00|7824.7|7823.7|7823.2|7822.2|7824.7|7823.7|7821.6|7820.6|104
1753440300000|2025-07-25 10:45:00|7822.9|7821.9|7822.4|7821.4|7824.3|7823.3|7819.7|7818.7|134
1753440600000|2025-07-25 10:50:00|7822.9|7821.9|7825.1|7824.1|7826.9|7825.9|7822.4|7821.4|113
1753440900000|2025-07-25 10:55:00|7824.8|7823.8|7819.8|7818.8|7825.8|7824.8|7817.2|7816.2|113
1753441200000|2025-07-25 11:00:00|7819.6|7818.6|7817.5|7816.5|7820.1|7819.1|7816.1|7815.1|134
1753441500000|2025-07-25 11:05:00|7817.2|7816.2|7818.7|7817.7|7818.7|7817.7|7813.5|7812.5|106
1753441800000|2025-07-25 11:10:00|7818.6|7817.6|7818.8|7817.8|7819.5|7818.5|7816.5|7815.5|88
1753442100000|2025-07-25 11:15:00|7819.1|7818.1|7821.1|7820.1|7822.1|7821.1|7818.3|7817.3|107
1753442400000|2025-07-25 11:20:00|7820.5|7819.5|7821.7|7820.7|7823.5|7822.5|7818|7817|83
1753442700000|2025-07-25 11:25:00|7822|7821|7817.6|7816.6|7822.5|7821.5|7813.5|7812.5|125
1753443000000|2025-07-25 11:30:00|7818.1|7817.1|7818.4|7817.4|7818.9|7817.9|7814.3|7813.3|124
1753443300000|2025-07-25 11:35:00|7818.1|7817.1|7816.2|7815.2|7820|7819|7814.7|7813.7|187
1753443600000|2025-07-25 11:40:00|7815.5|7814.5|7813.8|7812.8|7816.7|7815.7|7813|7812|112
1753443900000|2025-07-25 11:45:00|7814|7813|7810.9|7809.9|7816|7815|7809.7|7808.7|158
1753444200000|2025-07-25 11:50:00|7811.1|7810.1|7807.9|7806.9|7812.8|7811.8|7806.6|7805.6|89
1753444500000|2025-07-25 11:55:00|7808.4|7807.4|7810.2|7809.2|7810.6|7809.6|7806.9|7805.9|93
1753444800000|2025-07-25 12:00:00|7809.9|7808.9|7815.9|7814.9|7817.4|7816.4|7809.9|7808.9|106
1753445100000|2025-07-25 12:05:00|7815.7|7814.7|7817.4|7816.4|7817.7|7816.7|7813.4|7812.4|81
1753445400000|2025-07-25 12:10:00|7817.3|7816.3|7815.2|7814.2|7818.8|7817.8|7813.1|7812.1|86
1753445700000|2025-07-25 12:15:00|7814.9|7813.9|7819.3|7818.3|7820.1|7819.1|7814.9|7813.9|78
1753446000000|2025-07-25 12:20:00|7819.6|7818.6|7814|7813|7819.6|7818.6|7813.2|7812.2|81
1753446300000|2025-07-25 12:25:00|7813.8|7812.8|7813.3|7812.3|7814.8|7813.8|7812.3|7811.3|71
1753446600000|2025-07-25 12:30:00|7813.9|7812.9|7820.7|7819.7|7821|7820|7813.6|7812.6|94
1753446900000|2025-07-25 12:35:00|7821|7820|7818.5|7817.5|7821|7820|7816.5|7815.5|90
1753447200000|2025-07-25 12:40:00|7818|7817|7815.4|7814.4|7818.5|7817.5|7814|7813|78
1753447500000|2025-07-25 12:45:00|7815.6|7814.6|7814.3|7813.3|7817.8|7816.8|7813.4|7812.4|88
1753447800000|2025-07-25 12:50:00|7814.4|7813.4|7814.6|7813.6|7818.9|7817.9|7814.1|7813.1|94
1753448100000|2025-07-25 12:55:00|7814.4|7813.4|7809.3|7808.3|7814.5|7813.5|7808.3|7807.3|833
1753448400000|2025-07-25 13:00:00|7809.6|7808.6|7800.5|7799.5|7812.6|7811.6|7797.9|7796.9|296
1753448700000|2025-07-25 13:05:00|7800.8|7799.8|7802.6|7801.6|7803.4|7802.4|7787.8|7786.8|449
1753449000000|2025-07-25 13:10:00|7802.5|7801.5|7809.3|7808.3|7809.5|7808.5|7802.3|7801.3|245
1753449300000|2025-07-25 13:15:00|7808.5|7807.5|7808|7807|7813.4|7812.4|7804.8|7803.8|251
1753449600000|2025-07-25 13:20:00|7807.1|7806.1|7805.6|7804.6|7808.1|7807.1|7803.1|7802.1|250
1753449900000|2025-07-25 13:25:00|7805.9|7804.9|7800.1|7799.1|7807.6|7806.6|7798.9|7797.9|248
1753450200000|2025-07-25 13:30:00|7800.6|7799.6|7799.5|7798.5|7804.4|7803.4|7796.7|7795.7|185
1753450500000|2025-07-25 13:35:00|7800|7799|7800.6|7799.6|7802.3|7801.3|7794.4|7793.4|205
1753450800000|2025-07-25 13:40:00|7800.7|7799.7|7801.9|7800.9|7805.3|7804.3|7800.6|7799.6|106
1753451100000|2025-07-25 13:45:00|7802.2|7801.2|7809.6|7808.6|7810.1|7809.1|7799.7|7798.7|187
1753451400000|2025-07-25 13:50:00|7809.8|7808.8|7802.2|7801.2|7811.9|7810.9|7801.5|7800.5|223
1753451700000|2025-07-25 13:55:00|7802|7801|7810.5|7809.5|7812.5|7811.5|7802|7801|237
1753452000000|2025-07-25 14:00:00|7810.8|7809.8|7805.9|7804.9|7812.2|7811.2|7805.7|7804.7|204
1753452300000|2025-07-25 14:05:00|7806.2|7805.2|7811.1|7810.1|7812.3|7811.3|7805.2|7804.2|272
1753452600000|2025-07-25 14:10:00|7811.3|7810.3|7811|7810|7816.4|7815.4|7810.1|7809.1|169
1753452900000|2025-07-25 14:15:00|7810.7|7809.7|7815.2|7814.2|7815.2|7814.2|7809.4|7808.4|114
1753453200000|2025-07-25 14:20:00|7815|7814|7812|7811|7815|7814|7809.2|7808.2|148
1753453500000|2025-07-25 14:25:00|7811.7|7810.7|7818|7817|7818|7817|7811.3|7810.3|146
1753453800000|2025-07-25 14:30:00|7818.1|7817.1|7824.7|7823.7|7831.1|7830.1|7811.8|7810.8|902
1753454100000|2025-07-25 14:35:00|7825|7824|7827.5|7826.5|7829.1|7828.1|7821.6|7820.6|310
1753454400000|2025-07-25 14:40:00|7827.6|7826.6|7835.9|7834.9|7836|7835|7827.4|7826.4|193
1753454700000|2025-07-25 14:45:00|7835.6|7834.6|7836.1|7835.1|7841|7840|7833.6|7832.6|180
1753455000000|2025-07-25 14:50:00|7835.8|7834.8|7840.2|7839.2|7840.5|7839.5|7834.8|7833.8|256
1753455300000|2025-07-25 14:55:00|7840|7839|7838.1|7837.1|7842.7|7841.7|7835.6|7834.6|235
1753455600000|2025-07-25 15:00:00|7838.2|7837.2|7837.4|7836.4|7840.9|7839.9|7836.4|7835.4|215
1753455900000|2025-07-25 15:05:00|7837.2|7836.2|7840.8|7839.8|7840.9|7839.9|7835.2|7834.2|177
1753456200000|2025-07-25 15:10:00|7840.6|7839.6|7847.8|7846.8|7848|7847|7840|7839|238
1753456500000|2025-07-25 15:15:00|7847.7|7846.7|7850.6|7849.6|7851.4|7850.4|7846.8|7845.8|950
1753456800000|2025-07-25 15:20:00|7850.8|7849.8|7848.8|7847.8|7851.4|7850.4|7844.5|7843.5|305
1753457100000|2025-07-25 15:25:00|7848.6|7847.6|7846.2|7845.2|7850.3|7849.3|7844.3|7843.3|519
1753457400000|2025-07-25 15:30:00|7846.3|7844.3|7836.1|7834.1|7846.3|7844.3|7836.1|7834.1|1675
1753457700000|2025-07-25 15:35:00|7836.6|7834.6|7836.1|7834.1|7838.4|7836.4|7830.9|7828.9|934
1753458000000|2025-07-25 15:40:00|7835.9|7833.9|7833|7831|7836.9|7834.9|7830.9|7828.9|148
1753458300000|2025-07-25 15:45:00|7832.8|7830.8|7832.3|7830.3|7835.5|7833.5|7832.3|7830.3|72
1753458600000|2025-07-25 15:50:00|7832|7830|7834|7832|7834|7832|7830.5|7828.5|54
1753458900000|2025-07-25 15:55:00|7833.8|7831.8|7832.3|7830.3|7834.1|7832.1|7830|7828|36
1753459200000|2025-07-25 16:00:00|7832.4|7830.4|7833|7831|7835.6|7833.6|7832.4|7830.4|40
1753459500000|2025-07-25 16:05:00|7832.8|7830.8|7834.9|7832.9|7836.6|7834.6|7832.5|7830.5|19
1753459800000|2025-07-25 16:10:00|7835.1|7833.1|7839.9|7837.9|7846.4|7844.4|7834.9|7832.9|133
1753460100000|2025-07-25 16:15:00|7840.3|7838.3|7840.3|7838.3|7841.8|7839.8|7839.7|7837.7|24
1753460400000|2025-07-25 16:20:00|7840.1|7838.1|7842|7840|7843.1|7841.1|7838|7836|27
1753460700000|2025-07-25 16:25:00|7842.3|7840.3|7847.9|7845.9|7847.9|7845.9|7842|7840|66
1753461000000|2025-07-25 16:30:00|7847.7|7845.7|7846|7844|7848.8|7846.8|7846|7844|30
1753461300000|2025-07-25 16:35:00|7845.7|7843.7|7846.2|7844.2|7847.2|7845.2|7845.7|7843.7|9
1753461600000|2025-07-25 16:40:00|7846|7844|7847.8|7845.8|7848.5|7846.5|7844.9|7842.9|75
1753461900000|2025-07-25 16:45:00|7847.6|7845.6|7849.2|7847.2|7849.2|7847.2|7845.9|7843.9|37
1753462200000|2025-07-25 16:50:00|7848.9|7846.9|7849.6|7847.6|7850.9|7848.9|7848.9|7846.9|19
1753462500000|2025-07-25 16:55:00|7849.9|7847.9|7850.9|7848.9|7851.4|7849.4|7849.6|7847.6|22
1753462800000|2025-07-25 17:00:00|7850.8|7848.8|7853.5|7851.5|7854.1|7852.1|7849|7847|25
1753463100000|2025-07-25 17:05:00|7853.2|7851.2|7854.7|7852.7|7854.7|7852.7|7853.2|7851.2|19
1753463400000|2025-07-25 17:10:00|7854.5|7852.5|7853.9|7851.9|7856.8|7854.8|7853.7|7851.7|20
1753463700000|2025-07-25 17:15:00|7854.2|7852.2|7854.7|7852.7|7855.1|7853.1|7853|7851|39
1753464000000|2025-07-25 17:20:00|7854.5|7852.5|7857|7855|7857.9|7855.9|7853.1|7851.1|18
1753464300000|2025-07-25 17:25:00|7857.3|7855.3|7856.6|7854.6|7858|7856|7855.2|7853.2|43
1753464600000|2025-07-25 17:30:00|7856.8|7854.8|7858.6|7856.6|7859.4|7857.4|7856.7|7854.7|26
1753464900000|2025-07-25 17:35:00|7858.7|7856.7|7858.3|7856.3|7859.7|7857.7|7858.3|7856.3|20
1753465200000|2025-07-25 17:40:00|7858.6|7856.6|7859.5|7857.5|7859.5|7857.5|7857.6|7855.6|10
1753465500000|2025-07-25 17:45:00|7859.8|7857.8|7860.5|7858.5|7861.3|7859.3|7859.7|7857.7|71
1753465800000|2025-07-25 17:50:00|7860.7|7858.7|7858.6|7856.6|7860.8|7858.8|7858.6|7856.6|10
1753466100000|2025-07-25 17:55:00|7858.8|7856.8|7860.2|7858.2|7861.3|7859.3|7858.8|7856.8|22
1753466400000|2025-07-25 18:00:00|7859.4|7857.4|7861.5|7859.5|7861.6|7859.6|7859.2|7857.2|80
1753466700000|2025-07-25 18:05:00|7861.7|7859.7|7862|7860|7862.3|7860.3|7860.7|7858.7|59
1753467000000|2025-07-25 18:10:00|7862.2|7860.2|7864.5|7862.5|7864.5|7862.5|7862.2|7860.2|41
1753467300000|2025-07-25 18:15:00|7864.7|7862.7|7863.7|7861.7|7865.2|7863.2|7863|7861|28
1753467600000|2025-07-25 18:20:00|7864|7862|7864|7862|7865.5|7863.5|7863.7|7861.7|42
1753467900000|2025-07-25 18:25:00|7864.2|7862.2|7863.7|7861.7|7864.5|7862.5|7863.5|7861.5|14
1753468200000|2025-07-25 18:30:00|7864|7862|7864.2|7862.2|7865.1|7863.1|7863.7|7861.7|18
1753468500000|2025-07-25 18:35:00|7863.9|7861.9|7865|7863|7866.5|7864.5|7863.9|7861.9|30
1753468800000|2025-07-25 18:40:00|7864.8|7862.8|7865.2|7863.2|7866|7864|7864.2|7862.2|17
1753469100000|2025-07-25 18:45:00|7865|7863|7864.2|7862.2|7865.7|7863.7|7864.2|7862.2|10
1753469400000|2025-07-25 18:50:00|7864|7862|7864.4|7862.4|7864.4|7862.4|7862.6|7860.6|23
1753469700000|2025-07-25 18:55:00|7864.1|7862.1|7864|7862|7866|7864|7864|7862|38
1753470000000|2025-07-25 19:00:00|7863.7|7861.7|7864|7862|7865.5|7863.5|7863.5|7861.5|47
1753470300000|2025-07-25 19:05:00|7864.2|7862.2|7865.2|7863.2|7865.7|7863.7|7863.5|7861.5|32
1753470600000|2025-07-25 19:10:00|7865.5|7863.5|7867.7|7865.7|7868.1|7866.1|7865.5|7863.5|23
1753470900000|2025-07-25 19:15:00|7867.5|7865.5|7867.7|7865.7|7868.4|7866.4|7867|7865|34
1753471200000|2025-07-25 19:20:00|7867.9|7865.9|7867.3|7865.3|7869|7867|7867.3|7865.3|35
1753471500000|2025-07-25 19:25:00|7867.6|7865.6|7865.3|7863.3|7868.1|7866.1|7865.2|7863.2|117
1753471800000|2025-07-25 19:30:00|7865.6|7863.6|7866|7864|7866|7864|7864.5|7862.5|47
1753472100000|2025-07-25 19:35:00|7865.5|7863.5|7867.7|7865.7|7868.2|7866.2|7865.5|7863.5|35
1753472400000|2025-07-25 19:40:00|7867.9|7865.9|7867.2|7865.2|7868.2|7866.2|7866.3|7864.3|50
1753472700000|2025-07-25 19:45:00|7867.5|7865.5|7867.7|7865.7|7868|7866|7866.9|7864.9|28
1753473000000|2025-07-25 19:50:00|7867.5|7865.5|7868|7866|7868.5|7866.5|7864.7|7862.7|89
1753473300000|2025-07-25 19:55:00|7868.2|7866.2|7869|7867|7872.3|7870.3|7867|7865|148
1753473600000|2025-07-25 20:00:00|7870.2|7866.2|7867.1|7863.1|7870.2|7866.2|7866.3|7862.3|0
1753473900000|2025-07-25 20:05:00|7867.4|7863.4|7866.7|7862.7|7867.8|7863.8|7866.6|7862.6|0
1753474200000|2025-07-25 20:10:00|7866.5|7862.5|7869|7865|7869.2|7865.2|7866.5|7862.5|0
1753474500000|2025-07-25 20:15:00|7868.9|7864.9|7869.2|7865.2|7869.6|7865.6|7868.2|7864.2|0
1753474800000|2025-07-25 20:20:00|7869.5|7865.5|7869.2|7865.2|7869.5|7865.5|7868.1|7864.1|0
1753475100000|2025-07-25 20:25:00|7868.9|7864.9|7869.1|7865.1|7869.5|7865.5|7867.8|7863.8|0
1753475400000|2025-07-25 20:30:00|7868.8|7864.8|7871.6|7867.6|7871.7|7867.7|7868.8|7864.8|0
1753475700000|2025-07-25 20:35:00|7871.3|7867.3|7872|7868|7872|7868|7870.5|7866.5|0
1753476000000|2025-07-25 20:40:00|7871.7|7867.7|7871.4|7867.4|7872.5|7868.5|7871.2|7867.2|0
1753476300000|2025-07-25 20:45:00|7871.2|7867.2|7871.4|7867.4|7871.8|7867.8|7871.1|7867.1|0
1753476600000|2025-07-25 20:50:00|7871.1|7867.1|7870.7|7866.7|7871.4|7867.4|7870.6|7866.6|0
1753476900000|2025-07-25 20:55:00|7870.4|7866.4|7870.9|7866.9|7871.3|7867.3|7869.2|7865.2|0
1753653600000|2025-07-27 22:00:00|7901.3|7897.3|7895.9|7891.9|7902.4|7898.4|7893.8|7889.8|0
1753653900000|2025-07-27 22:05:00|7895.8|7891.8|7895.7|7891.7|7898.6|7894.6|7891.4|7887.4|0
1753654200000|2025-07-27 22:10:00|7896.5|7892.5|7895.3|7891.3|7900.1|7896.1|7894.7|7890.7|0
1753654500000|2025-07-27 22:15:00|7895.5|7891.5|7899.1|7895.1|7899.7|7895.7|7895.2|7891.2|0
1753654800000|2025-07-27 22:20:00|7898.8|7894.8|7895.8|7891.8|7899.3|7895.3|7895.4|7891.4|0
1753655100000|2025-07-27 22:25:00|7895.4|7891.4|7892.6|7888.6|7896.5|7892.5|7891.9|7887.9|0
1753655400000|2025-07-27 22:30:00|7892.5|7888.5|7893.1|7889.1|7894.2|7890.2|7890.5|7886.5|0
1753655700000|2025-07-27 22:35:00|7893.3|7889.3|7893.9|7889.9|7894.9|7890.9|7893.1|7889.1|0
1753656000000|2025-07-27 22:40:00|7894.3|7890.3|7894.3|7890.3|7895.8|7891.8|7893.7|7889.7|0
1753656300000|2025-07-27 22:45:00|7894.4|7890.4|7892|7888|7894.4|7890.4|7891.4|7887.4|0
1753656600000|2025-07-27 22:50:00|7891.8|7887.8|7891|7887|7891.8|7887.8|7890.6|7886.6|0
1753656900000|2025-07-27 22:55:00|7891.1|7887.1|7893.1|7889.1|7893.9|7889.9|7891.1|7887.1|0
1753657200000|2025-07-27 23:00:00|7893.4|7889.4|7893|7889|7893.9|7889.9|7892.1|7888.1|0
1753657500000|2025-07-27 23:05:00|7893.1|7889.1|7893.1|7889.1|7895.1|7891.1|7892.9|7888.9|0
1753657800000|2025-07-27 23:10:00|7893.5|7889.5|7896.1|7892.1|7896.5|7892.5|7893.5|7889.5|0
1753658100000|2025-07-27 23:15:00|7895.7|7891.7|7897.6|7893.6|7898|7894|7895.5|7891.5|0
1753658400000|2025-07-27 23:20:00|7897.5|7893.5|7900.1|7896.1|7900.5|7896.5|7897.2|7893.2|0
1753658700000|2025-07-27 23:25:00|7899.7|7895.7|7900.7|7896.7|7902|7898|7899.7|7895.7|0
1753659000000|2025-07-27 23:30:00|7900.9|7896.9|7898.4|7894.4|7901.8|7897.8|7898.4|7894.4|0
1753659300000|2025-07-27 23:35:00|7898.6|7894.6|7901.6|7897.6|7902|7898|7898.4|7894.4|0
1753659600000|2025-07-27 23:40:00|7901.9|7897.9|7902.4|7898.4|7904.5|7900.5|7901.6|7897.6|0
1753659900000|2025-07-27 23:45:00|7902.1|7898.1|7901.6|7897.6|7902.4|7898.4|7900.9|7896.9|0
1753660200000|2025-07-27 23:50:00|7901.5|7897.5|7901.3|7897.3|7901.6|7897.6|7900.2|7896.2|0
1753660500000|2025-07-27 23:55:00|7901|7897|7897.8|7893.8|7901|7897|7897.8|7893.8|0
1753660800000|2025-07-28 00:00:00|7897.7|7893.7|7897|7893|7898.1|7894.1|7896.4|7892.4|0
1753661100000|2025-07-28 00:05:00|7897.2|7893.2|7895.5|7891.5|7897.4|7893.4|7895.5|7891.5|0
1753661400000|2025-07-28 00:10:00|7895.1|7891.1|7898.2|7894.2|7898.5|7894.5|7895.1|7891.1|0
1753661700000|2025-07-28 00:15:00|7898.5|7894.5|7918.3|7915.3|7920.4|7916.8|7898.2|7894.2|0
1753662000000|2025-07-28 00:20:00|7919.6|7916.6|7915.8|7912.8|7919.6|7916.6|7913.9|7910.9|0
1753662300000|2025-07-28 00:25:00|7915.1|7912.1|7910.6|7907.6|7915.8|7912.8|7909.3|7906.3|0
1753662600000|2025-07-28 00:30:00|7911.9|7908.9|7911.7|7908.7|7913|7910|7911.7|7908.7|0
1753662900000|2025-07-28 00:35:00|7912.9|7909.9|7913|7910|7913|7910|7911.7|7908.7|0
1753663200000|2025-07-28 00:40:00|7914.3|7911.3|7915.6|7912.6|7915.6|7912.6|7913|7910|0
1753663500000|2025-07-28 00:45:00|7914.3|7911.3|7915.6|7912.6|7915.6|7912.6|7913|7910|0
1753663800000|2025-07-28 00:50:00|7915|7912|7916.8|7913.8|7916.8|7913.8|7914.3|7911.3|0
1753664100000|2025-07-28 00:55:00|7915.6|7912.6|7915.5|7912.5|7916.8|7913.8|7915.5|7912.5|0
1753664400000|2025-07-28 01:00:00|7914.9|7911.9|7914.2|7911.2|7915.5|7912.5|7912.9|7909.9|0
1753664700000|2025-07-28 01:05:00|7915.5|7912.5|7912.9|7909.9|7915.5|7912.5|7912.9|7909.9|0
1753665000000|2025-07-28 01:10:00|7914.2|7911.2|7914.2|7911.2|7914.2|7911.2|7912.9|7909.9|0
1753665300000|2025-07-28 01:15:00|7914.8|7911.8|7914.2|7911.2|7915.5|7912.5|7911.6|7908.6|0
1753665600000|2025-07-28 01:20:00|7912.9|7909.9|7914.2|7911.2|7914.2|7911.2|7912.9|7909.9|0
1753665900000|2025-07-28 01:25:00|7914.1|7911.1|7912.9|7909.9|7914.2|7911.2|7912.9|7909.9|0
1753666200000|2025-07-28 01:30:00|7912.3|7909.3|7912.9|7909.9|7912.9|7909.9|7911.6|7908.6|0
1753666500000|2025-07-28 01:35:00|7911.6|7908.6|7911.6|7908.6|7911.6|7908.6|7910.3|7907.3|0
1753666800000|2025-07-28 01:40:00|7912.9|7909.9|7912.9|7909.9|7912.9|7909.9|7912.9|7909.9|0
1753667100000|2025-07-28 01:45:00|7911.6|7908.6|7911.6|7908.6|7911.6|7908.6|7911.6|7908.6|0
1753667400000|2025-07-28 01:50:00|7912.8|7909.8|7912.8|7909.8|7912.9|7909.9|7911.5|7908.5|0
1753667700000|2025-07-28 01:55:00|7912.9|7909.9|7915.4|7912.4|7915.5|7912.5|7912.8|7909.8|0
1753668000000|2025-07-28 02:00:00|7915.5|7912.5|7914.2|7911.2|7915.5|7912.5|7912.8|7909.8|0
1753668300000|2025-07-28 02:05:00|7912.9|7909.9|7914.2|7911.2|7914.2|7911.2|7912.9|7909.9|0
1753668600000|2025-07-28 02:10:00|7913.6|7910.6|7914.2|7911.2|7914.2|7911.2|7912.9|7909.9|0
1753668900000|2025-07-28 02:15:00|7914.9|7911.9|7916.6|7913.6|7916.6|7913.6|7914|7911|0
1753669200000|2025-07-28 02:20:00|7916.5|7913.5|7917.8|7914.8|7917.8|7914.8|7915.9|7912.9|0
1753669500000|2025-07-28 02:25:00|7919.1|7916.1|7919.1|7916.1|7919.1|7916.1|7917.9|7914.9|0
1753669800000|2025-07-28 02:30:00|7919.2|7916.2|7920.5|7917.5|7920.5|7917.5|7919.1|7916.1|0
1753670100000|2025-07-28 02:35:00|7920.6|7917.6|7921.6|7918.6|7923|7920|7920.6|7917.6|0
1753670400000|2025-07-28 02:40:00|7921|7918|7921.6|7918.6|7921.6|7918.6|7920.3|7917.3|0
1753670700000|2025-07-28 02:45:00|7921.5|7918.5|7921.5|7918.5|7921.5|7918.5|7920.9|7917.9|0
1753671000000|2025-07-28 02:50:00|7920.2|7917.2|7921.5|7918.5|7922.8|7919.8|7920.2|7917.2|0
1753671300000|2025-07-28 02:55:00|7920.3|7917.3|7921.5|7918.5|7921.6|7918.6|7919|7916|0
1753671600000|2025-07-28 03:00:00|7920.3|7917.3|7918.9|7915.9|7920.3|7917.3|7918.9|7915.9|0
1753671900000|2025-07-28 03:05:00|7917.6|7914.6|7917.6|7914.6|7917.6|7914.6|7917.6|7914.6|0
1753672200000|2025-07-28 03:10:00|7918.9|7915.9|7918.9|7915.9|7918.9|7915.9|7918.8|7915.8|0
1753672500000|2025-07-28 03:15:00|7918.8|7915.8|7920.1|7917.1|7920.2|7917.2|7918.8|7915.8|0
1753672800000|2025-07-28 03:20:00|7918.8|7915.8|7918.8|7915.8|7920.1|7917.1|7918.8|7915.8|0
1753673100000|2025-07-28 03:25:00|7918.2|7915.2|7918.8|7915.8|7918.8|7915.8|7918.2|7915.2|0
1753673400000|2025-07-28 03:30:00|7917.5|7914.5|7917.5|7914.5|7918.8|7915.8|7917.5|7914.5|0
1753673700000|2025-07-28 03:35:00|7918.8|7915.8|7918.8|7915.8|7918.8|7915.8|7918.8|7915.8|0
1753674300000|2025-07-28 03:45:00|7919.4|7916.4|7920.1|7917.1|7920.1|7917.1|7918.8|7915.8|0
1753674600000|2025-07-28 03:50:00|7919.4|7916.4|7920|7917|7920.1|7917.1|7918.8|7915.8|0
1753674900000|2025-07-28 03:55:00|7920.6|7917.6|7920|7917|7921.3|7918.3|7920|7917|0
1753675200000|2025-07-28 04:00:00|7919.4|7916.4|7918.7|7915.7|7920|7917|7918.7|7915.7|0
1753675500000|2025-07-28 04:05:00|7920|7917|7919.3|7916.3|7920|7917|7918.7|7915.7|0
1753675800000|2025-07-28 04:10:00|7920|7917|7920|7917|7920|7917|7918.7|7915.7|0
1753676100000|2025-07-28 04:15:00|7920.1|7917.1|7920.1|7917.1|7920.1|7917.1|7920.1|7917.1|0
1753676400000|2025-07-28 04:20:00|7918.8|7915.8|7920.1|7917.1|7920.1|7917.1|7918.8|7915.8|0
1753676700000|2025-07-28 04:25:00|7918.8|7915.8|7918.8|7915.8|7918.8|7915.8|7918.8|7915.8|0
1753677000000|2025-07-28 04:30:00|7920.1|7917.1|7917.5|7914.5|7920.1|7917.1|7917.5|7914.5|0
1753677300000|2025-07-28 04:35:00|7918.8|7915.8|7918.8|7915.8|7918.8|7915.8|7918.1|7915.1|0
1753677600000|2025-07-28 04:40:00|7918.7|7915.7|7917.1|7914.1|7918.7|7915.7|7917.1|7914.1|0
1753677900000|2025-07-28 04:45:00|7918.4|7915.4|7918.2|7915.2|7918.4|7915.4|7917.1|7914.1|0
1753678200000|2025-07-28 04:50:00|7918.3|7915.3|7919.5|7916.5|7920.8|7917.8|7918.2|7915.2|0
1753678500000|2025-07-28 04:55:00|7919.7|7916.7|7919.6|7916.6|7919.7|7916.7|7919.6|7916.6|0
1753678800000|2025-07-28 05:00:00|7920.9|7917.9|7920.9|7917.9|7920.9|7917.9|7919.6|7916.6|0
1753679100000|2025-07-28 05:05:00|7921|7918|7921|7918|7921|7918|7921|7918|0
1753679400000|2025-07-28 05:10:00|7920.9|7917.9|7923|7920|7923|7920|7920.5|7917.5|0
1753679700000|2025-07-28 05:15:00|7922.9|7919.9|7925.8|7922.8|7925.8|7922.8|7922.9|7919.9|0
1753680000000|2025-07-28 05:20:00|7925.1|7922.1|7925.3|7922.3|7928|7925|7924.5|7921.5|0
1753680300000|2025-07-28 05:25:00|7925.5|7922.5|7926.7|7923.7|7929.4|7926.4|7925.5|7922.5|0
1753680600000|2025-07-28 05:30:00|7927.4|7924.4|7927.7|7924.7|7929.1|7926.1|7926.5|7923.5|0
1753680900000|2025-07-28 05:35:00|7926.4|7923.4|7927.8|7924.8|7929|7926|7926.4|7923.4|0
1753681200000|2025-07-28 05:40:00|7927.7|7924.7|7928.9|7925.9|7931.6|7928.6|7927.7|7924.7|0
1753681500000|2025-07-28 05:45:00|7930.2|7927.2|7928.8|7925.8|7930.2|7927.2|7927.5|7924.5|0
1753681800000|2025-07-28 05:50:00|7928.9|7925.9|7928.8|7925.8|7930.1|7927.1|7928.8|7925.8|0
1753682100000|2025-07-28 05:55:00|7929.5|7926.5|7928.8|7925.8|7929.5|7926.5|7928.8|7925.8|0
1753682400000|2025-07-28 06:00:00|7929.3|7925.3|7930|7928|7935.5|7933.5|7921.7|7919.7|495
1753682700000|2025-07-28 06:05:00|7929.7|7927.7|7940.9|7938.9|7948.5|7946.5|7929.7|7927.7|289
1753683000000|2025-07-28 06:10:00|7941.3|7939.3|7943.8|7941.8|7944.7|7942.7|7939.3|7937.3|140
1753683300000|2025-07-28 06:15:00|7944|7942|7940.4|7938.4|7944.7|7942.7|7939.4|7937.4|125
1753683600000|2025-07-28 06:20:00|7940.2|7938.2|7937.7|7935.7|7942.6|7940.6|7937.5|7935.5|71
1753683900000|2025-07-28 06:25:00|7937.9|7935.9|7932.8|7930.8|7940.9|7938.9|7932.4|7930.4|88
1753684200000|2025-07-28 06:30:00|7933.1|7931.1|7929.5|7927.5|7933.8|7931.8|7927.5|7925.5|126
1753684500000|2025-07-28 06:35:00|7929.7|7927.7|7936.5|7934.5|7937.7|7935.7|7927.5|7925.5|166
1753684800000|2025-07-28 06:40:00|7936.8|7934.8|7940.6|7938.6|7942.6|7940.6|7936.2|7934.2|157
1753685100000|2025-07-28 06:45:00|7940.7|7938.7|7937.7|7935.7|7944.2|7942.2|7937.2|7935.2|192
1753685400000|2025-07-28 06:50:00|7938|7936|7936.7|7934.7|7941.2|7939.2|7935.1|7933.1|161
1753685700000|2025-07-28 06:55:00|7936.5|7934.5|7937.3|7935.3|7942.9|7940.9|7931.9|7929.9|536
1753686000000|2025-07-28 07:00:00|7936.9|7935.9|7926.1|7925.1|7939.5|7938.5|7919.8|7918.8|1205
1753686300000|2025-07-28 07:05:00|7926.3|7925.3|7921.6|7920.6|7930|7929|7920.5|7919.5|547
1753686600000|2025-07-28 07:10:00|7922.1|7921.1|7916.1|7915.1|7926.6|7925.6|7916.1|7915.1|412
1753686900000|2025-07-28 07:15:00|7916.4|7915.4|7918.1|7917.1|7925.7|7924.7|7916.4|7915.4|375
1753687200000|2025-07-28 07:20:00|7917.8|7916.8|7908.9|7907.9|7919.1|7918.1|7907.9|7906.9|469
1753687500000|2025-07-28 07:25:00|7908.7|7907.7|7899.5|7898.5|7908.9|7907.9|7898.5|7897.5|532
1753687800000|2025-07-28 07:30:00|7900.3|7899.3|7904.6|7903.6|7905.7|7904.7|7894.2|7893.2|423
1753688100000|2025-07-28 07:35:00|7904.9|7903.9|7910|7909|7910.8|7909.8|7903.7|7902.7|285
1753688400000|2025-07-28 07:40:00|7909.2|7908.2|7897.9|7896.9|7910.7|7909.7|7897.2|7896.2|328
1753688700000|2025-07-28 07:45:00|7898.2|7897.2|7900.1|7899.1|7903.4|7902.4|7897.9|7896.9|248
1753689000000|2025-07-28 07:50:00|7900.7|7899.7|7901.4|7900.4|7906.3|7905.3|7899.6|7898.6|213
1753689300000|2025-07-28 07:55:00|7901.2|7900.2|7906.7|7905.7|7908.2|7907.2|7901.2|7900.2|199
1753689600000|2025-07-28 08:00:00|7905.8|7904.8|7901.8|7900.8|7909.2|7908.2|7901.6|7900.6|211
1753689900000|2025-07-28 08:05:00|7901.6|7900.6|7896.6|7895.6|7901.8|7900.8|7893|7892|155
1753690200000|2025-07-28 08:10:00|7897.3|7896.3|7897|7896|7903.8|7902.8|7893.8|7892.8|187
1753690500000|2025-07-28 08:15:00|7896.7|7895.7|7890.8|7889.8|7898.9|7897.9|7889.5|7888.5|215
1753690800000|2025-07-28 08:20:00|7890.9|7889.9|7891.3|7890.3|7897.6|7896.6|7889.9|7888.9|359
1753691100000|2025-07-28 08:25:00|7891.1|7890.1|7890.7|7889.7|7893.5|7892.5|7890.2|7889.2|197
1753691400000|2025-07-28 08:30:00|7890.6|7889.6|7894.9|7893.9|7896.4|7895.4|7890.4|7889.4|181
1753691700000|2025-07-28 08:35:00|7894.7|7893.7|7896.3|7895.3|7897.3|7896.3|7893.2|7892.2|169
1753692000000|2025-07-28 08:40:00|7896.1|7895.1|7899.5|7898.5|7900|7899|7892.9|7891.9|413
1753692300000|2025-07-28 08:45:00|7899.7|7898.7|7892.9|7891.9|7901|7900|7890.2|7889.2|213
1753692600000|2025-07-28 08:50:00|7892.7|7891.7|7889.2|7888.2|7896.2|7895.2|7889.2|7888.2|308
1753692900000|2025-07-28 08:55:00|7889.3|7888.3|7881.3|7880.3|7889.3|7888.3|7878.3|7877.3|247
1753693200000|2025-07-28 09:00:00|7882.2|7881.2|7887.5|7886.5|7888.4|7887.4|7881.9|7880.9|194
1753693500000|2025-07-28 09:05:00|7887.3|7886.3|7883.9|7882.9|7888.9|7887.9|7881|7880|225
1753693800000|2025-07-28 09:10:00|7883.4|7882.4|7885.2|7884.2|7886.5|7885.5|7882.2|7881.2|176
1753694100000|2025-07-28 09:15:00|7885|7884|7883.6|7882.6|7885.3|7884.3|7880.3|7879.3|135
1753694400000|2025-07-28 09:20:00|7883.8|7882.8|7873.8|7872.8|7883.8|7882.8|7873.8|7872.8|232
1753694700000|2025-07-28 09:25:00|7874.3|7873.3|7877.6|7876.6|7880.6|7879.6|7874.3|7873.3|154
1753695000000|2025-07-28 09:30:00|7877.8|7876.8|7881.5|7880.5|7884.6|7883.6|7877|7876|173
1753695300000|2025-07-28 09:35:00|7881.7|7880.7|7884.7|7883.7|7885.4|7884.4|7881.7|7880.7|169
1753695600000|2025-07-28 09:40:00|7884.3|7883.3|7887.8|7886.8|7889.6|7888.6|7884.2|7883.2|126
1753695900000|2025-07-28 09:45:00|7887.9|7886.9|7888.9|7887.9|7892.1|7891.1|7887.4|7886.4|150
1753696200000|2025-07-28 09:50:00|7888.7|7887.7|7888.4|7887.4|7893|7892|7887|7886|161
1753696500000|2025-07-28 09:55:00|7888.7|7887.7|7883.4|7882.4|7889.4|7888.4|7883|7882|133
1753696800000|2025-07-28 10:00:00|7883.9|7882.9|7883.3|7882.3|7884.6|7883.6|7880.9|7879.9|179
1753697100000|2025-07-28 10:05:00|7883|7882|7883.1|7882.1|7886.5|7885.5|7882.9|7881.9|140
1753697400000|2025-07-28 10:10:00|7883|7882|7879.5|7878.5|7883.5|7882.5|7878.2|7877.2|146
1753697700000|2025-07-28 10:15:00|7879.8|7878.8|7881.2|7880.2|7888.3|7887.3|7879.3|7878.3|313
1753698000000|2025-07-28 10:20:00|7881.1|7880.1|7882.5|7881.5|7883.4|7882.4|7879.6|7878.6|111
1753698300000|2025-07-28 10:25:00|7882.8|7881.8|7881.2|7880.2|7882.8|7881.8|7876.7|7875.7|100
1753698600000|2025-07-28 10:30:00|7881.6|7880.6|7877.2|7876.2|7882.3|7881.3|7874.6|7873.6|135
1753698900000|2025-07-28 10:35:00|7877.5|7876.5|7877.6|7876.6|7879.5|7878.5|7875.5|7874.5|59
1753699200000|2025-07-28 10:40:00|7877.5|7876.5|7878.9|7877.9|7880.7|7879.7|7876.3|7875.3|83
1753699500000|2025-07-28 10:45:00|7879.2|7878.2|7879|7878|7879.2|7878.2|7875.2|7874.2|71
1753699800000|2025-07-28 10:50:00|7878.7|7877.7|7875.7|7874.7|7879.5|7878.5|7874.6|7873.6|72
1753700100000|2025-07-28 10:55:00|7876|7875|7876|7875|7879.2|7878.2|7875.7|7874.7|70
1753700400000|2025-07-28 11:00:00|7875.9|7874.9|7878.8|7877.8|7880|7879|7873.9|7872.9|86
1753700700000|2025-07-28 11:05:00|7879|7878|7877.2|7876.2|7879|7878|7873.1|7872.1|78
1753701000000|2025-07-28 11:10:00|7877|7876|7875.5|7874.5|7878.8|7877.8|7875.5|7874.5|71
1753701300000|2025-07-28 11:15:00|7875.3|7874.3|7868.3|7867.3|7875.8|7874.8|7866.1|7865.1|112
1753701600000|2025-07-28 11:20:00|7868.9|7867.9|7860.7|7859.7|7869.7|7868.7|7858.3|7857.3|189
1753701900000|2025-07-28 11:25:00|7860.9|7859.9|7864.5|7863.5|7866.2|7865.2|7860.9|7859.9|107
1753702200000|2025-07-28 11:30:00|7864.2|7863.2|7867.2|7866.2|7868|7867|7864.2|7863.2|108
1753702500000|2025-07-28 11:35:00|7867.5|7866.5|7866.4|7865.4|7868.5|7867.5|7865|7864|67
1753702800000|2025-07-28 11:40:00|7866.7|7865.7|7861.7|7860.7|7867.2|7866.2|7860.2|7859.2|83
1753703100000|2025-07-28 11:45:00|7861.5|7860.5|7857|7856|7862.7|7861.7|7855.2|7854.2|180
1753703400000|2025-07-28 11:50:00|7857.1|7856.1|7855.3|7854.3|7857.9|7856.9|7853.6|7852.6|148
1753703700000|2025-07-28 11:55:00|7855.6|7854.6|7855.3|7854.3|7858.1|7857.1|7854.6|7853.6|81
1753704000000|2025-07-28 12:00:00|7855.6|7854.6|7854.3|7853.3|7859.3|7858.3|7850.7|7849.7|312
1753704300000|2025-07-28 12:05:00|7854.6|7853.6|7851.4|7850.4|7856.4|7855.4|7848.9|7847.9|102
1753704600000|2025-07-28 12:10:00|7851.1|7850.1|7840|7839|7851.6|7850.6|7840|7839|1243
1753704900000|2025-07-28 12:15:00|7839.5|7838.5|7846.1|7845.1|7847.4|7846.4|7837.9|7836.9|734
1753705200000|2025-07-28 12:20:00|7845.9|7844.9|7844.5|7843.5|7846.1|7845.1|7840.8|7839.8|140
1753705500000|2025-07-28 12:25:00|7844.3|7843.3|7838.6|7837.6|7844.3|7843.3|7837.5|7836.5|129
1753705800000|2025-07-28 12:30:00|7839|7838|7835.3|7834.3|7839|7838|7832.2|7831.2|222
1753706100000|2025-07-28 12:35:00|7835.1|7834.1|7835.5|7834.5|7838.8|7837.8|7833.8|7832.8|115
1753706400000|2025-07-28 12:40:00|7835.1|7834.1|7840.3|7839.3|7840.8|7839.8|7834.6|7833.6|143
1753706700000|2025-07-28 12:45:00|7840.5|7839.5|7839|7838|7841.1|7840.1|7837.8|7836.8|202
1753707000000|2025-07-28 12:50:00|7838.8|7837.8|7841.8|7840.8|7842.2|7841.2|7835.3|7834.3|172
1753707300000|2025-07-28 12:55:00|7842.1|7841.1|7844|7843|7844.5|7843.5|7841|7840|138
1753707600000|2025-07-28 13:00:00|7843.9|7842.9|7841.2|7840.2|7845.7|7844.7|7840.7|7839.7|195
1753707900000|2025-07-28 13:05:00|7840.9|7839.9|7837.4|7836.4|7841.5|7840.5|7836.2|7835.2|151
1753708200000|2025-07-28 13:10:00|7837.9|7836.9|7834.1|7833.1|7839.4|7838.4|7832.5|7831.5|156
1753708500000|2025-07-28 13:15:00|7833.9|7832.9|7825.2|7824.2|7835|7834|7825|7824|247
1753708800000|2025-07-28 13:20:00|7825|7824|7827.5|7826.5|7830.5|7829.5|7824.7|7823.7|200
1753709100000|2025-07-28 13:25:00|7827.8|7826.8|7830.8|7829.8|7831.3|7830.3|7826.5|7825.5|134
1753709400000|2025-07-28 13:30:00|7830.3|7829.3|7827.6|7826.6|7836.8|7835.8|7823.2|7822.2|609
1753709700000|2025-07-28 13:35:00|7827.3|7826.3|7825.3|7824.3|7831.2|7830.2|7825.2|7824.2|235
1753710000000|2025-07-28 13:40:00|7825.5|7824.5|7820|7819|7827.9|7826.9|7819.1|7818.1|317
1753710300000|2025-07-28 13:45:00|7820.3|7819.3|7811.8|7810.8|7822.6|7821.6|7808.8|7807.8|356
1753710600000|2025-07-28 13:50:00|7812|7811|7808.8|7807.8|7814|7813|7808.4|7807.4|311
1753710900000|2025-07-28 13:55:00|7808.6|7807.6|7802.8|7801.8|7808.6|7807.6|7801.6|7800.6|269
1753711200000|2025-07-28 14:00:00|7802.6|7801.6|7807.6|7806.6|7807.9|7806.9|7796.8|7795.8|427
1753711500000|2025-07-28 14:05:00|7807.4|7806.4|7810.9|7809.9|7811.5|7810.5|7807.3|7806.3|403
1753711800000|2025-07-28 14:10:00|7810.7|7809.7|7806.8|7805.8|7811.8|7810.8|7800.3|7799.3|290
1753712100000|2025-07-28 14:15:00|7806.6|7805.6|7801.4|7800.4|7808.4|7807.4|7798.7|7797.7|281
1753712400000|2025-07-28 14:20:00|7801.6|7800.6|7796.1|7795.1|7806.1|7805.1|7795.4|7794.4|475
1753712700000|2025-07-28 14:25:00|7795.9|7794.9|7796.3|7795.3|7801.4|7800.4|7795.3|7794.3|252
1753713000000|2025-07-28 14:30:00|7796.1|7795.1|7800|7799|7805.4|7804.4|7795.8|7794.8|341
1753713300000|2025-07-28 14:35:00|7799.8|7798.8|7805.2|7804.2|7806|7805|7796.5|7795.5|186
1753713600000|2025-07-28 14:40:00|7804.8|7803.8|7806.4|7805.4|7809.1|7808.1|7804.3|7803.3|261
1753713900000|2025-07-28 14:45:00|7806.7|7805.7|7800.3|7799.3|7806.9|7805.9|7798.3|7797.3|253
1753714200000|2025-07-28 14:50:00|7800.7|7799.7|7802.1|7801.1|7803.3|7802.3|7798.4|7797.4|250
1753714500000|2025-07-28 14:55:00|7801.8|7800.8|7797.9|7796.9|7802.2|7801.2|7797.2|7796.2|214
1753714800000|2025-07-28 15:00:00|7798.1|7797.1|7806|7805|7807.3|7806.3|7795.9|7794.9|361
1753715100000|2025-07-28 15:05:00|7805.9|7804.9|7803.1|7802.1|7810.6|7809.6|7802.6|7801.6|294
1753715400000|2025-07-28 15:10:00|7802.7|7801.7|7806.9|7805.9|7808.2|7807.2|7801.9|7800.9|205
1753715700000|2025-07-28 15:15:00|7807|7806|7800|7799|7807.8|7806.8|7798.3|7797.3|392
1753716000000|2025-07-28 15:20:00|7800.5|7799.5|7799.1|7798.1|7801.4|7800.4|7798.3|7797.3|402
1753716300000|2025-07-28 15:25:00|7798.9|7797.9|7798.6|7797.6|7801.4|7800.4|7797.9|7796.9|479
1753716600000|2025-07-28 15:30:00|7799.9|7797.9|7804.7|7802.7|7809.8|7807.8|7799.6|7797.6|1718
1753716900000|2025-07-28 15:35:00|7804.4|7802.4|7799.2|7797.2|7804.9|7802.9|7799.2|7797.2|1174
1753717200000|2025-07-28 15:40:00|7798.9|7796.9|7795.4|7793.4|7800.4|7798.4|7795.4|7793.4|156
1753717500000|2025-07-28 15:45:00|7795.1|7793.1|7800.4|7798.4|7801.5|7799.5|7792.8|7790.8|139
1753717800000|2025-07-28 15:50:00|7800.1|7798.1|7803|7801|7803.6|7801.6|7799.9|7797.9|134
1753718100000|2025-07-28 15:55:00|7803.3|7801.3|7800.9|7798.9|7803.3|7801.3|7799.7|7797.7|64
1753718400000|2025-07-28 16:00:00|7801.1|7799.1|7806.4|7804.4|7806.4|7804.4|7800.4|7798.4|183
1753718700000|2025-07-28 16:05:00|7806.6|7804.6|7806.1|7804.1|7808.6|7806.6|7806.1|7804.1|62
1753719000000|2025-07-28 16:10:00|7805.9|7803.9|7808.5|7806.5|7809.8|7807.8|7805.4|7803.4|90
1753719300000|2025-07-28 16:15:00|7808.6|7806.6|7811.4|7809.4|7812.6|7810.6|7808.6|7806.6|65
1753719600000|2025-07-28 16:20:00|7811.7|7809.7|7811.6|7809.6|7813.4|7811.4|7811|7809|36
1753719900000|2025-07-28 16:25:00|7811.9|7809.9|7811.2|7809.2|7812.9|7810.9|7810.6|7808.6|35
1753720200000|2025-07-28 16:30:00|7810.9|7808.9|7810.7|7808.7|7812.7|7810.7|7809.3|7807.3|83
1753720500000|2025-07-28 16:35:00|7810.5|7808.5|7806.9|7804.9|7811.7|7809.7|7806.7|7804.7|54
1753720800000|2025-07-28 16:40:00|7807.2|7805.2|7806.9|7804.9|7808.1|7806.1|7806|7804|46
1753721100000|2025-07-28 16:45:00|7807.2|7805.2|7803.7|7801.7|7807.2|7805.2|7802.7|7800.7|17
1753721400000|2025-07-28 16:50:00|7803.9|7801.9|7804.2|7802.2|7804.5|7802.5|7802.7|7800.7|24
1753721700000|2025-07-28 16:55:00|7804.5|7802.5|7804.8|7802.8|7807|7805|7804.5|7802.5|16
1753722000000|2025-07-28 17:00:00|7804.7|7802.7|7806.3|7804.3|7806.8|7804.8|7803.9|7801.9|25
1753722300000|2025-07-28 17:05:00|7806.6|7804.6|7805.1|7803.1|7808.2|7806.2|7804.2|7802.2|3
1753722600000|2025-07-28 17:10:00|7804.9|7802.9|7804.2|7802.2|7806|7804|7803.7|7801.7|21
1753722900000|2025-07-28 17:15:00|7804.5|7802.5|7800.2|7798.2|7805|7803|7797.8|7795.8|91
1753723200000|2025-07-28 17:20:00|7800|7798|7799.9|7797.9|7802.3|7800.3|7798.8|7796.8|69
1753723500000|2025-07-28 17:25:00|7799.8|7797.8|7799|7797|7801.6|7799.6|7798.5|7796.5|31
1753723800000|2025-07-28 17:30:00|7798.8|7796.8|7802.3|7800.3|7802.6|7800.6|7798.5|7796.5|24
1753724100000|2025-07-28 17:35:00|7802.5|7800.5|7800.8|7798.8|7804|7802|7800.4|7798.4|61
1753724400000|2025-07-28 17:40:00|7801.1|7799.1|7801.4|7799.4|7801.9|7799.9|7799.9|7797.9|14
1753724700000|2025-07-28 17:45:00|7801.2|7799.2|7798.3|7796.3|7801.9|7799.9|7798.3|7796.3|14
1753725000000|2025-07-28 17:50:00|7798|7796|7798.2|7796.2|7799.2|7797.2|7797.7|7795.7|7
1753725300000|2025-07-28 17:55:00|7798.5|7796.5|7797.1|7795.1|7799.3|7797.3|7796.8|7794.8|5
1753725600000|2025-07-28 18:00:00|7798.3|7796.3|7797|7795|7800.2|7798.2|7796.3|7794.3|56
1753725900000|2025-07-28 18:05:00|7796.8|7794.8|7793.9|7791.9|7798|7796|7793.9|7791.9|31
1753726200000|2025-07-28 18:10:00|7793.7|7791.7|7798|7796|7798|7796|7793.6|7791.6|24
1753726500000|2025-07-28 18:15:00|7798.5|7796.5|7799.1|7797.1|7801.1|7799.1|7798.5|7796.5|11
1753726800000|2025-07-28 18:20:00|7798.9|7796.9|7798.1|7796.1|7799.4|7797.4|7797.9|7795.9|7
1753727100000|2025-07-28 18:25:00|7797.9|7795.9|7800.9|7798.9|7801.4|7799.4|7797.6|7795.6|19
1753727400000|2025-07-28 18:30:00|7801.1|7799.1|7800.9|7798.9|7801.4|7799.4|7800.1|7798.1|1
1753727700000|2025-07-28 18:35:00|7800.6|7798.6|7801.9|7799.9|7802.9|7800.9|7800.1|7798.1|3
1753728000000|2025-07-28 18:40:00|7802.1|7800.1|7803.1|7801.1|7803.6|7801.6|7801.9|7799.9|5
1753728300000|2025-07-28 18:45:00|7802.9|7800.9|7803.1|7801.1|7803.6|7801.6|7802.1|7800.1|9
1753728600000|2025-07-28 18:50:00|7802.9|7800.9|7803.6|7801.6|7804.1|7802.1|7802.6|7800.6|20
1753728900000|2025-07-28 18:55:00|7803.4|7801.4|7802.6|7800.6|7804.4|7802.4|7801.6|7799.6|4
1753729200000|2025-07-28 19:00:00|7802.4|7800.4|7803.9|7801.9|7803.9|7801.9|7801.4|7799.4|8
1753729500000|2025-07-28 19:05:00|7803.6|7801.6|7802.1|7800.1|7803.9|7801.9|7801.1|7799.1|47
1753729800000|2025-07-28 19:10:00|7801.9|7799.9|7802.9|7800.9|7803.4|7801.4|7801.6|7799.6|18
1753730100000|2025-07-28 19:15:00|7802.7|7800.7|7802.3|7800.3|7802.9|7800.9|7800.9|7798.9|14
1753730400000|2025-07-28 19:20:00|7802.6|7800.6|7803.1|7801.1|7804.9|7802.9|7802.1|7800.1|27
1753730700000|2025-07-28 19:25:00|7802.9|7800.9|7802.9|7800.9|7803.4|7801.4|7802.4|7800.4|7
1753731000000|2025-07-28 19:30:00|7803.1|7801.1|7801|7799|7803.9|7801.9|7799.8|7797.8|53
1753731300000|2025-07-28 19:35:00|7801.3|7799.3|7801.8|7799.8|7802.7|7800.7|7800.3|7798.3|32
1753731600000|2025-07-28 19:40:00|7801.5|7799.5|7807|7805|7807|7805|7801.3|7799.3|37
1753731900000|2025-07-28 19:45:00|7806.8|7804.8|7807.4|7805.4|7808.2|7806.2|7806.3|7804.3|82
1753732200000|2025-07-28 19:50:00|7806.9|7804.9|7808.6|7806.6|7810.4|7808.4|7805.9|7803.9|116
1753732500000|2025-07-28 19:55:00|7808.9|7806.9|7816.3|7814.3|7816.6|7814.6|7807.1|7805.1|195
1753732800000|2025-07-28 20:00:00|7815.9|7811.9|7816.3|7812.3|7818.6|7814.6|7814.1|7810.1|0
1753733100000|2025-07-28 20:05:00|7816.7|7812.7|7815.6|7811.6|7817.3|7813.3|7815.3|7811.3|0
1753733400000|2025-07-28 20:10:00|7815.3|7811.3|7815.3|7811.3|7816.4|7812.4|7813.8|7809.8|0
1753733700000|2025-07-28 20:15:00|7815.6|7811.6|7816.2|7812.2|7816.6|7812.6|7814.9|7810.9|0
1753734000000|2025-07-28 20:20:00|7816.6|7812.6|7818|7814|7818.3|7814.3|7816.2|7812.2|0
1753734300000|2025-07-28 20:25:00|7818.3|7814.3|7816.5|7812.5|7818.3|7814.3|7816.5|7812.5|0
1753734600000|2025-07-28 20:30:00|7816.8|7812.8|7817.2|7813.2|7818.6|7814.6|7816.5|7812.5|0
1753734900000|2025-07-28 20:35:00|7817.6|7813.6|7816.4|7812.4|7817.6|7813.6|7816|7812|0
1753735200000|2025-07-28 20:40:00|7816.6|7812.6|7816.5|7812.5|7817.7|7813.7|7816.3|7812.3|0
1753735500000|2025-07-28 20:45:00|7816.3|7812.3|7815.8|7811.8|7816.9|7812.9|7815.8|7811.8|0
1753735800000|2025-07-28 20:50:00|7816.2|7812.2|7816.4|7812.4|7817.2|7813.2|7815.8|7811.8|0
1753736100000|2025-07-28 20:55:00|7816.1|7812.1|7816.5|7812.5|7817.2|7813.2|7816.1|7812.1|0
1753736400000|2025-07-28 21:00:00|7816.4|7812.4|7816.5|7812.5|7816.5|7812.5|7816.2|7812.2|0
1753736700000|2025-07-28 21:05:00|7816.6|7812.6|7816.8|7812.8|7817|7813|7816.1|7812.1|0
1753737000000|2025-07-28 21:10:00|7816.6|7812.6|7816.2|7812.2|7816.6|7812.6|7816.2|7812.2|0
1753737300000|2025-07-28 21:15:00|7816.3|7812.3|7816.2|7812.2|7816.4|7812.4|7816.2|7812.2|0
1753737900000|2025-07-28 21:25:00|7816.6|7812.6|7817.1|7813.1|7817.1|7813.1|7816.6|7812.6|0
1753738200000|2025-07-28 21:30:00|7816.8|7812.8|7817.2|7813.2|7817.2|7813.2|7816.8|7812.8|0
1753738500000|2025-07-28 21:35:00|7817.4|7813.4|7817.6|7813.6|7817.6|7813.6|7817.2|7813.2|0
1753738800000|2025-07-28 21:40:00|7817.2|7813.2|7817.3|7813.3|7817.3|7813.3|7816.6|7812.6|0
1753739100000|2025-07-28 21:45:00|7817.2|7813.2|7817|7813|7817.2|7813.2|7816.9|7812.9|0
1753739400000|2025-07-28 21:50:00|7817.2|7813.2|7816.7|7812.7|7817.4|7813.4|7816.7|7812.7|0
1753739700000|2025-07-28 21:55:00|7816.8|7812.8|7817.3|7813.3|7817.8|7813.8|7816.6|7812.6|0
1753740000000|2025-07-28 22:00:00|7817.4|7813.4|7818.3|7814.3|7818.7|7814.7|7816.2|7812.2|0
1753740300000|2025-07-28 22:05:00|7818.2|7814.2|7819.5|7815.5|7820.5|7816.5|7817.9|7813.9|0
1753740600000|2025-07-28 22:10:00|7819.8|7815.8|7821|7817|7821|7817|7819.5|7815.5|0
1753740900000|2025-07-28 22:15:00|7820.9|7816.9|7821.6|7817.6|7822.8|7818.8|7820.8|7816.8|0
1753741200000|2025-07-28 22:20:00|7821.5|7817.5|7822.3|7818.3|7822.3|7818.3|7821.5|7817.5|0
1753741500000|2025-07-28 22:25:00|7822|7818|7821.6|7817.6|7822.3|7818.3|7820.9|7816.9|0
1753741800000|2025-07-28 22:30:00|7821.9|7817.9|7820.7|7816.7|7821.9|7817.9|7820.4|7816.4|0
1753742100000|2025-07-28 22:35:00|7820.9|7816.9|7820.7|7816.7|7821.3|7817.3|7820.7|7816.7|0
1753742400000|2025-07-28 22:40:00|7820.5|7816.5|7820.4|7816.4|7820.8|7816.8|7820|7816|0
1753742700000|2025-07-28 22:45:00|7820|7816|7821.9|7817.9|7821.9|7817.9|7820|7816|0
1753743000000|2025-07-28 22:50:00|7821.7|7817.7|7822.3|7818.3|7822.5|7818.5|7821.5|7817.5|0
1753743300000|2025-07-28 22:55:00|7822.2|7818.2|7821.6|7817.6|7822.5|7818.5|7821.6|7817.6|0
1753743600000|2025-07-28 23:00:00|7821.9|7817.9|7821.1|7817.1|7822.5|7818.5|7820|7816|0
1753743900000|2025-07-28 23:05:00|7820.9|7816.9|7820|7816|7820.9|7816.9|7819.9|7815.9|0
1753744200000|2025-07-28 23:10:00|7819.9|7815.9|7819.8|7815.8|7820.4|7816.4|7819.2|7815.2|0
1753744500000|2025-07-28 23:15:00|7819.9|7815.9|7819.5|7815.5|7820|7816|7819.2|7815.2|0
1753744800000|2025-07-28 23:20:00|7819.6|7815.6|7820.7|7816.7|7820.7|7816.7|7819.5|7815.5|0
1753745100000|2025-07-28 23:25:00|7820.5|7816.5|7820.7|7816.7|7820.7|7816.7|7820.4|7816.4|0
1753745400000|2025-07-28 23:30:00|7820.9|7816.9|7820.4|7816.4|7820.9|7816.9|7820|7816|0
1753745700000|2025-07-28 23:35:00|7820.7|7816.7|7820.7|7816.7|7820.8|7816.8|7820.4|7816.4|0
1753746000000|2025-07-28 23:40:00|7820.5|7816.5|7820.9|7816.9|7821.3|7817.3|7820.4|7816.4|0
1753746300000|2025-07-28 23:45:00|7821.3|7817.3|7821.3|7817.3|7821.3|7817.3|7820|7816|0
1753746600000|2025-07-28 23:50:00|7821.1|7817.1|7821.6|7817.6|7821.9|7817.9|7820.9|7816.9|0
1753746900000|2025-07-28 23:55:00|7821.5|7817.5|7821.6|7817.6|7821.7|7817.7|7820.8|7816.8|0
1753747200000|2025-07-29 00:00:00|7821.4|7817.4|7818.8|7814.8|7821.6|7817.6|7817|7813|0
1753747500000|2025-07-29 00:05:00|7818.6|7814.6|7818.2|7814.2|7819.2|7815.2|7818|7814|0
1753747800000|2025-07-29 00:10:00|7818.4|7814.4|7816.4|7812.4|7818.5|7814.5|7815.4|7811.4|0
1753748100000|2025-07-29 00:15:00|7816.3|7812.3|7818.3|7815.3|7820.8|7817.8|7815.7|7812.1|0
1753748400000|2025-07-29 00:20:00|7819.6|7816.6|7818.9|7815.9|7820.9|7817.9|7817|7814|0
1753748700000|2025-07-29 00:25:00|7818.3|7815.3|7820.9|7817.9|7820.9|7817.9|7818.3|7815.3|0
1753749000000|2025-07-29 00:30:00|7822.2|7819.2|7822.2|7819.2|7822.2|7819.2|7819.6|7816.6|0
1753749300000|2025-07-29 00:35:00|7823.5|7820.5|7822.1|7819.1|7824.7|7821.7|7822.1|7819.1|0
1753749600000|2025-07-29 00:40:00|7820.8|7817.8|7822.1|7819.1|7822.1|7819.1|7820.8|7817.8|0
1753749900000|2025-07-29 00:45:00|7820.8|7817.8|7819.5|7816.5|7820.8|7817.8|7819.5|7816.5|0
1753750200000|2025-07-29 00:50:00|7820.2|7817.2|7819.5|7816.5|7820.8|7817.8|7819.5|7816.5|0
1753750500000|2025-07-29 00:55:00|7818.3|7815.3|7818.3|7815.3|7819.5|7816.5|7818.2|7815.2|0
1753750800000|2025-07-29 01:00:00|7818.2|7815.2|7818.3|7815.3|7818.3|7815.3|7818.2|7815.2|0
1753751100000|2025-07-29 01:05:00|7819.6|7816.6|7817.1|7814.1|7819.6|7816.6|7815.7|7812.7|0
1753751400000|2025-07-29 01:10:00|7817|7814|7817.1|7814.1|7817.1|7814.1|7815.7|7812.7|0
1753751700000|2025-07-29 01:15:00|7818.3|7815.3|7819.6|7816.6|7819.6|7816.6|7818.3|7815.3|0
1753752000000|2025-07-29 01:20:00|7819|7816|7820.9|7817.9|7820.9|7817.9|7818.3|7815.3|0
1753752300000|2025-07-29 01:25:00|7821.5|7818.5|7823.4|7820.4|7823.4|7820.4|7821.5|7818.5|0
1753752600000|2025-07-29 01:30:00|7822.8|7819.8|7826|7823|7826|7823|7822.8|7819.8|0
1753752900000|2025-07-29 01:35:00|7827.2|7824.2|7827.2|7824.2|7827.3|7824.3|7827.2|7824.2|0
1753753200000|2025-07-29 01:40:00|7825.9|7822.9|7827.2|7824.2|7829.8|7826.8|7825.9|7822.9|0
1753753500000|2025-07-29 01:45:00|7828.5|7825.5|7824.7|7821.7|7828.5|7825.5|7823.4|7820.4|0
1753753800000|2025-07-29 01:50:00|7824.1|7821.1|7824.7|7821.7|7824.7|7821.7|7823.4|7820.4|0
1753754100000|2025-07-29 01:55:00|7824|7821|7823.3|7820.3|7824.7|7821.7|7823.3|7820.3|0
1753754400000|2025-07-29 02:00:00|7822|7819|7823.3|7820.3|7824|7821|7822|7819|0
1753754700000|2025-07-29 02:05:00|7824|7821|7824|7821|7825.9|7822.9|7823.4|7820.4|0
1753755000000|2025-07-29 02:10:00|7823.4|7820.4|7824.7|7821.7|7826|7823|7823.4|7820.4|0
1753755300000|2025-07-29 02:15:00|7823.4|7820.4|7822.1|7819.1|7823.4|7820.4|7822.1|7819.1|0
1753755600000|2025-07-29 02:20:00|7822.8|7819.8|7822.7|7819.7|7823.4|7820.4|7822.1|7819.1|0
1753755900000|2025-07-29 02:25:00|7822.1|7819.1|7822.7|7819.7|7823.4|7820.4|7820.8|7817.8|0
1753756200000|2025-07-29 02:30:00|7823.4|7820.4|7823.4|7820.4|7824.7|7821.7|7822.7|7819.7|0
1753756500000|2025-07-29 02:35:00|7822.7|7819.7|7823.3|7820.3|7823.4|7820.4|7822.7|7819.7|0
1753756800000|2025-07-29 02:40:00|7823.4|7820.4|7823.4|7820.4|7823.4|7820.4|7823.4|7820.4|0
1753757100000|2025-07-29 02:45:00|7824|7821|7825.3|7822.3|7825.9|7822.9|7823.4|7820.4|0
1753757400000|2025-07-29 02:50:00|7825.9|7822.9|7825.9|7822.9|7826|7823|7825.3|7822.3|0
1753757700000|2025-07-29 02:55:00|7826|7823|7826|7823|7826|7823|7825.9|7822.9|0
1753758000000|2025-07-29 03:00:00|7827.3|7824.3|7828.4|7825.4|7828.4|7825.4|7827.1|7824.1|0
1753758300000|2025-07-29 03:05:00|7827.1|7824.1|7824.6|7821.6|7828.4|7825.4|7824.6|7821.6|0
1753758600000|2025-07-29 03:10:00|7823.3|7820.3|7824.6|7821.6|7824.6|7821.6|7823.3|7820.3|0
1753758900000|2025-07-29 03:15:00|7825.9|7822.9|7824.6|7821.6|7825.9|7822.9|7824.6|7821.6|0
1753759200000|2025-07-29 03:20:00|7825.2|7822.2|7824.5|7821.5|7825.9|7822.9|7824.5|7821.5|0
1753759500000|2025-07-29 03:25:00|7824.6|7821.6|7824.6|7821.6|7824.6|7821.6|7824.5|7821.5|0
1753759800000|2025-07-29 03:30:00|7823.3|7820.3|7822|7819|7823.3|7820.3|7822|7819|0
1753760100000|2025-07-29 03:35:00|7821.4|7818.4|7822|7819|7822|7819|7821.4|7818.4|0
1753760400000|2025-07-29 03:40:00|7823.3|7820.3|7823.2|7820.2|7823.3|7820.3|7823.2|7820.2|0
1753760700000|2025-07-29 03:45:00|7823.3|7820.3|7823.3|7820.3|7823.3|7820.3|7823.3|7820.3|0
1753761000000|2025-07-29 03:50:00|7822|7819|7822|7819|7823.3|7820.3|7822|7819|0
1753761300000|2025-07-29 03:55:00|7822.6|7819.6|7823.5|7820.5|7823.5|7820.5|7822|7819|0
1753761600000|2025-07-29 04:00:00|7823.7|7820.7|7825|7822|7825.6|7822.6|7823.7|7820.7|0
1753761900000|2025-07-29 04:05:00|7824.3|7821.3|7825|7822|7825|7822|7824.3|7821.3|0
1753762500000|2025-07-29 04:15:00|7826.3|7823.3|7823.7|7820.7|7826.3|7823.3|7822.4|7819.4|0
1753762800000|2025-07-29 04:20:00|7823|7820|7822.4|7819.4|7823.7|7820.7|7822.4|7819.4|0
1753763400000|2025-07-29 04:30:00|7823.7|7820.7|7823.7|7820.7|7823.7|7820.7|7823.7|7820.7|0
1753764000000|2025-07-29 04:40:00|7823|7820|7820.4|7817.4|7823|7820|7819.8|7816.8|0
1753764300000|2025-07-29 04:45:00|7820.5|7817.5|7821|7818|7821.7|7818.7|7819.8|7816.8|0
1753764600000|2025-07-29 04:50:00|7821.7|7818.7|7822.3|7819.3|7822.4|7819.4|7821.7|7818.7|0
1753764900000|2025-07-29 04:55:00|7821.7|7818.7|7821|7818|7821.7|7818.7|7820.4|7817.4|0
1753765200000|2025-07-29 05:00:00|7821.7|7818.7|7822.3|7819.3|7822.3|7819.3|7821.7|7818.7|0
1753765500000|2025-07-29 05:05:00|7822.5|7819.5|7822.5|7819.5|7822.5|7819.5|7822.5|7819.5|0
1753765800000|2025-07-29 05:10:00|7823.7|7820.7|7823.7|7820.7|7823.8|7820.8|7823.7|7820.7|0
1753766100000|2025-07-29 05:15:00|7823.8|7820.8|7822.5|7819.5|7823.8|7820.8|7822.4|7819.4|0
1753766400000|2025-07-29 05:20:00|7823.8|7820.8|7823.8|7820.8|7823.8|7820.8|7823.8|7820.8|0
1753766700000|2025-07-29 05:25:00|7822.5|7819.5|7822.5|7819.5|7822.5|7819.5|7822.5|7819.5|0
1753767000000|2025-07-29 05:30:00|7823.8|7820.8|7824|7821|7825.2|7822.2|7823.8|7820.8|0
1753767300000|2025-07-29 05:35:00|7823.4|7820.4|7824|7821|7824|7821|7822.7|7819.7|0
1753767600000|2025-07-29 05:40:00|7825.2|7822.2|7825.2|7822.2|7825.2|7822.2|7825.2|7822.2|0
1753767900000|2025-07-29 05:45:00|7825.3|7822.3|7829.6|7826.6|7829.6|7826.6|7825.2|7822.2|0
1753768200000|2025-07-29 05:50:00|7830.3|7827.3|7831.5|7828.5|7832.8|7829.8|7830.3|7827.3|0
1753768500000|2025-07-29 05:55:00|7832.2|7829.2|7834|7831|7834.7|7831.7|7831.5|7828.5|0
1753768800000|2025-07-29 06:00:00|7834.1|7831.1|7841.1|7839.1|7841.8|7839.8|7831.2|7829.2|163
1753769100000|2025-07-29 06:05:00|7841.3|7839.3|7838.4|7836.4|7847.6|7845.6|7837.4|7835.4|156
1753769400000|2025-07-29 06:10:00|7838.6|7836.6|7840.9|7838.9|7841.1|7839.1|7836.6|7834.6|82
1753769700000|2025-07-29 06:15:00|7841.1|7839.1|7841.3|7839.3|7842.8|7840.8|7840.5|7838.5|54
1753770000000|2025-07-29 06:20:00|7841.1|7839.1|7842|7840|7842.3|7840.3|7840.1|7838.1|41
1753770300000|2025-07-29 06:25:00|7841.7|7839.7|7836.9|7834.9|7842|7840|7836.9|7834.9|38
1753770600000|2025-07-29 06:30:00|7837.1|7835.1|7830.7|7828.7|7838.9|7836.9|7830.4|7828.4|66
1753770900000|2025-07-29 06:35:00|7830.6|7828.6|7832.1|7830.1|7834.8|7832.8|7830.6|7828.6|56
1753771200000|2025-07-29 06:40:00|7832.3|7830.3|7833.8|7831.8|7838.3|7836.3|7832.3|7830.3|170
1753771500000|2025-07-29 06:45:00|7833.3|7831.3|7824.4|7822.4|7833.3|7831.3|7824.2|7822.2|85
1753771800000|2025-07-29 06:50:00|7824.6|7822.6|7826.3|7824.3|7828.5|7826.5|7823.6|7821.6|72
1753772100000|2025-07-29 06:55:00|7826.6|7824.6|7834|7832|7834|7832|7824.7|7822.7|206
1753772400000|2025-07-29 07:00:00|7832.2|7831.2|7838|7837|7838.4|7837.4|7826.3|7825.3|1119
1753772700000|2025-07-29 07:05:00|7837.5|7836.5|7837.8|7836.8|7843.2|7842.2|7831.8|7830.8|774
1753773000000|2025-07-29 07:10:00|7836.3|7835.3|7841.6|7840.6|7842.2|7841.2|7833.7|7832.7|399
1753773300000|2025-07-29 07:15:00|7841.9|7840.9|7844.5|7843.5|7846.5|7845.5|7841.9|7840.9|363
1753773600000|2025-07-29 07:20:00|7845.1|7844.1|7841.5|7840.5|7848|7847|7840.1|7839.1|387
1753773900000|2025-07-29 07:25:00|7841.3|7840.3|7846.2|7845.2|7848|7847|7839.6|7838.6|340
1753774200000|2025-07-29 07:30:00|7846.3|7845.3|7847.1|7846.1|7848|7847|7840.9|7839.9|483
1753774500000|2025-07-29 07:35:00|7847.3|7846.3|7853.8|7852.8|7855.9|7854.9|7847.3|7846.3|413
1753774800000|2025-07-29 07:40:00|7853.2|7852.2|7865.7|7864.7|7867.1|7866.1|7852.4|7851.4|475
1753775100000|2025-07-29 07:45:00|7866|7865|7874|7873|7875.7|7874.7|7865.5|7864.5|707
1753775400000|2025-07-29 07:50:00|7872.7|7871.7|7882.4|7881.4|7882.9|7881.9|7872.2|7871.2|486
1753775700000|2025-07-29 07:55:00|7882.5|7881.5|7879.7|7878.7|7884.2|7883.2|7877.1|7876.1|449
1753776000000|2025-07-29 08:00:00|7880.2|7879.2|7874.2|7873.2|7882.2|7881.2|7869.9|7868.9|380
1753776300000|2025-07-29 08:05:00|7874.5|7873.5|7874.4|7873.4|7879.9|7878.9|7872.2|7871.2|452
1753776600000|2025-07-29 08:10:00|7874.6|7873.6|7876.6|7875.6|7878.1|7877.1|7872.9|7871.9|245
1753776900000|2025-07-29 08:15:00|7876.9|7875.9|7882.1|7881.1|7883.5|7882.5|7876.6|7875.6|246
1753777200000|2025-07-29 08:20:00|7882|7881|7884.5|7883.5|7889.6|7888.6|7881.9|7880.9|275
1753777500000|2025-07-29 08:25:00|7884.8|7883.8|7883.3|7882.3|7887|7886|7880.3|7879.3|265
1753777800000|2025-07-29 08:30:00|7883.8|7882.8|7874.4|7873.4|7884.5|7883.5|7873.5|7872.5|302
1753778100000|2025-07-29 08:35:00|7874.7|7873.7|7875|7874|7876.3|7875.3|7869.9|7868.9|222
1753778400000|2025-07-29 08:40:00|7874.9|7873.9|7874|7873|7876.5|7875.5|7871.4|7870.4|142
1753778700000|2025-07-29 08:45:00|7873.7|7872.7|7883|7882|7883.1|7882.1|7871.7|7870.7|397
1753779000000|2025-07-29 08:50:00|7882.3|7881.3|7885.9|7884.9|7887.4|7886.4|7880.1|7879.1|528
1753779300000|2025-07-29 08:55:00|7885.6|7884.6|7879.1|7878.1|7885.9|7884.9|7878.2|7877.2|319
1753779600000|2025-07-29 09:00:00|7879|7878|7883.2|7882.2|7884.1|7883.1|7878.8|7877.8|344
1753779900000|2025-07-29 09:05:00|7883.4|7882.4|7883.8|7882.8|7888.3|7887.3|7882.8|7881.8|326
1753780200000|2025-07-29 09:10:00|7883.4|7882.4|7891|7890|7892.9|7891.9|7880.9|7879.9|338
1753780500000|2025-07-29 09:15:00|7891.1|7890.1|7894|7893|7896|7895|7889.9|7888.9|334
1753780800000|2025-07-29 09:20:00|7894.2|7893.2|7896.3|7895.3|7897.3|7896.3|7892.6|7891.6|284
1753781100000|2025-07-29 09:25:00|7896.1|7895.1|7891.3|7890.3|7897.1|7896.1|7891.1|7890.1|255
1753781400000|2025-07-29 09:30:00|7891.4|7890.4|7893.3|7892.3|7895.5|7894.5|7889.9|7888.9|175
1753781700000|2025-07-29 09:35:00|7893|7892|7894|7893|7894.8|7893.8|7886.9|7885.9|164
1753782000000|2025-07-29 09:40:00|7894.1|7893.1|7897.1|7896.1|7898.8|7897.8|7893|7892|205
1753782300000|2025-07-29 09:45:00|7896.9|7895.9|7896.5|7895.5|7897.6|7896.6|7894.1|7893.1|146
1753782600000|2025-07-29 09:50:00|7896.3|7895.3|7900.9|7899.9|7901.5|7900.5|7896.3|7895.3|291
1753782900000|2025-07-29 09:55:00|7900.6|7899.6|7904.7|7903.7|7905.7|7904.7|7898.6|7897.6|327
1753783200000|2025-07-29 10:00:00|7904.2|7903.2|7903.4|7902.4|7907.4|7906.4|7903.2|7902.2|310
1753783500000|2025-07-29 10:05:00|7903.2|7902.2|7905.7|7904.7|7907.8|7906.8|7902.2|7901.2|184
1753783800000|2025-07-29 10:10:00|7905.9|7904.9|7912|7911|7913.9|7912.9|7905.8|7904.8|240
1753784100000|2025-07-29 10:15:00|7912.3|7911.3|7914.5|7913.5|7915.9|7914.9|7908.5|7907.5|228
1753784400000|2025-07-29 10:20:00|7914.2|7913.2|7915.1|7914.1|7915.1|7914.1|7911.2|7910.2|192
1753784700000|2025-07-29 10:25:00|7914.8|7913.8|7915.5|7914.5|7916.8|7915.8|7912|7911|295
1753785000000|2025-07-29 10:30:00|7915.6|7914.6|7917.3|7916.3|7919.2|7918.2|7915.2|7914.2|390
1753785300000|2025-07-29 10:35:00|7917.6|7916.6|7918.6|7917.6|7922.5|7921.5|7916.7|7915.7|337
1753785600000|2025-07-29 10:40:00|7918.5|7917.5|7919.5|7918.5|7922|7921|7918|7917|196
1753785900000|2025-07-29 10:45:00|7919.7|7918.7|7921.5|7920.5|7922.6|7921.6|7915.2|7914.2|281
1753786200000|2025-07-29 10:50:00|7922|7921|7924.1|7923.1|7924.6|7923.6|7916.7|7915.7|260
1753786500000|2025-07-29 10:55:00|7923.8|7922.8|7919.2|7918.2|7925.2|7924.2|7918.5|7917.5|218
1753786800000|2025-07-29 11:00:00|7919.4|7918.4|7912.6|7911.6|7921.2|7920.2|7911.9|7910.9|266
1753787100000|2025-07-29 11:05:00|7912.9|7911.9|7907.7|7906.7|7914.5|7913.5|7907.2|7906.2|392
1753787400000|2025-07-29 11:10:00|7908.3|7907.3|7912.8|7911.8|7913.3|7912.3|7907.7|7906.7|205
1753787700000|2025-07-29 11:15:00|7913|7912|7905.4|7904.4|7913.8|7912.8|7903.8|7902.8|212
1753788000000|2025-07-29 11:20:00|7905.2|7904.2|7901.5|7900.5|7906|7905|7898.9|7897.9|152
1753788300000|2025-07-29 11:25:00|7901.7|7900.7|7899.1|7898.1|7902.3|7901.3|7896.2|7895.2|215
1753788600000|2025-07-29 11:30:00|7899.3|7898.3|7892.2|7891.2|7900.2|7899.2|7891.9|7890.9|196
1753788900000|2025-07-29 11:35:00|7892.1|7891.1|7888.7|7887.7|7892.9|7891.9|7885.9|7884.9|235
1753789200000|2025-07-29 11:40:00|7889.1|7888.1|7884.6|7883.6|7889.8|7888.8|7880.7|7879.7|195
1753789500000|2025-07-29 11:45:00|7884.3|7883.3|7893.7|7892.7|7894|7893|7882.6|7881.6|205
1753789800000|2025-07-29 11:50:00|7893.2|7892.2|7899.4|7898.4|7900.7|7899.7|7891|7890|194
1753790100000|2025-07-29 11:55:00|7899.7|7898.7|7898.8|7897.8|7901.8|7900.8|7896.4|7895.4|162
1753790400000|2025-07-29 12:00:00|7898.4|7897.4|7899.5|7898.5|7901.2|7900.2|7895.3|7894.3|190
1753790700000|2025-07-29 12:05:00|7899.2|7898.2|7901.7|7900.7|7902.2|7901.2|7895.9|7894.9|163
1753791000000|2025-07-29 12:10:00|7902.3|7901.3|7892.4|7891.4|7902.7|7901.7|7891.2|7890.2|268
1753791300000|2025-07-29 12:15:00|7892.7|7891.7|7893.3|7892.3|7895.6|7894.6|7890.1|7889.1|188
1753791600000|2025-07-29 12:20:00|7893.5|7892.5|7895.9|7894.9|7896.2|7895.2|7890.6|7889.6|97
1753791900000|2025-07-29 12:25:00|7895.7|7894.7|7890.4|7889.4|7896.1|7895.1|7890.2|7889.2|134
1753792200000|2025-07-29 12:30:00|7890.7|7889.7|7896.6|7895.6|7897.1|7896.1|7888.4|7887.4|182
1753792500000|2025-07-29 12:35:00|7896.3|7895.3|7903.7|7902.7|7905.4|7904.4|7896.1|7895.1|195
1753792800000|2025-07-29 12:40:00|7902.9|7901.9|7903.8|7902.8|7906.7|7905.7|7902.1|7901.1|137
1753793100000|2025-07-29 12:45:00|7903.6|7902.6|7903.6|7902.6|7904.3|7903.3|7902.3|7901.3|131
1753793400000|2025-07-29 12:50:00|7903.7|7902.7|7904.6|7903.6|7908.2|7907.2|7903|7902|165
1753793700000|2025-07-29 12:55:00|7904.9|7903.9|7905.3|7904.3|7908.5|7907.5|7904.6|7903.6|168
1753794000000|2025-07-29 13:00:00|7905.4|7904.4|7902|7901|7906.3|7905.3|7900|7899|202
1753794300000|2025-07-29 13:05:00|7902.3|7901.3|7902.5|7901.5|7904.8|7903.8|7901.3|7900.3|206
1753794600000|2025-07-29 13:10:00|7902.6|7901.6|7902.4|7901.4|7904.7|7903.7|7901.2|7900.2|146
1753794900000|2025-07-29 13:15:00|7902.1|7901.1|7902.8|7901.8|7903.7|7902.7|7898.2|7897.2|210
1753795200000|2025-07-29 13:20:00|7902.9|7901.9|7903.4|7902.4|7907.1|7906.1|7902.4|7901.4|260
1753795500000|2025-07-29 13:25:00|7903.2|7902.2|7900.7|7899.7|7903.3|7902.3|7899.9|7898.9|255
1753795800000|2025-07-29 13:30:00|7900.5|7899.5|7896.8|7895.8|7901|7900|7892.1|7891.1|338
1753796100000|2025-07-29 13:35:00|7897|7896|7893|7892|7898.2|7897.2|7888.9|7887.9|212
1753796400000|2025-07-29 13:40:00|7893.6|7892.6|7892.1|7891.1|7899|7898|7890.3|7889.3|276
1753796700000|2025-07-29 13:45:00|7892.8|7891.8|7892.5|7891.5|7894.5|7893.5|7890.8|7889.8|283
1753797000000|2025-07-29 13:50:00|7892.2|7891.2|7888.1|7887.1|7897.2|7896.2|7888.1|7887.1|230
1753797300000|2025-07-29 13:55:00|7887.8|7886.8|7883.3|7882.3|7888.3|7887.3|7880.1|7879.1|341
1753797600000|2025-07-29 14:00:00|7883.5|7882.5|7874.4|7873.4|7883.8|7882.8|7873.5|7872.5|293
1753797900000|2025-07-29 14:05:00|7874.6|7873.6|7872|7871|7877.7|7876.7|7871.4|7870.4|289
1753798200000|2025-07-29 14:10:00|7872.1|7871.1|7870.8|7869.8|7872.6|7871.6|7868.6|7867.6|297
1753798500000|2025-07-29 14:15:00|7870.5|7869.5|7870.2|7869.2|7875.3|7874.3|7869.2|7868.2|257
1753798800000|2025-07-29 14:20:00|7869.8|7868.8|7870.4|7869.4|7872.8|7871.8|7866.9|7865.9|224
1753799100000|2025-07-29 14:25:00|7870.6|7869.6|7875.7|7874.7|7878|7877|7869.2|7868.2|240
1753799400000|2025-07-29 14:30:00|7875.3|7874.3|7872.5|7871.5|7876.9|7875.9|7871|7870|176
1753799700000|2025-07-29 14:35:00|7872.7|7871.7|7873.3|7872.3|7874.1|7873.1|7867.8|7866.8|189
1753800000000|2025-07-29 14:40:00|7873.6|7872.6|7867.6|7866.6|7873.6|7872.6|7867.2|7866.2|189
1753800300000|2025-07-29 14:45:00|7867.3|7866.3|7861.5|7860.5|7867.3|7866.3|7860.6|7859.6|355
1753800600000|2025-07-29 14:50:00|7862|7861|7859.6|7858.6|7864|7863|7858.4|7857.4|272
1753800900000|2025-07-29 14:55:00|7859.5|7858.5|7859|7858|7862.2|7861.2|7858|7857|232
1753801200000|2025-07-29 15:00:00|7858.7|7857.7|7855.9|7854.9|7860.1|7859.1|7854.2|7853.2|305
1753801500000|2025-07-29 15:05:00|7855.6|7854.6|7852.5|7851.5|7857.1|7856.1|7851|7850|1150
1753801800000|2025-07-29 15:10:00|7852.7|7851.7|7855.5|7854.5|7856.8|7855.8|7851.8|7850.8|449
1753802100000|2025-07-29 15:15:00|7855.3|7854.3|7850.8|7849.8|7856.3|7855.3|7850.4|7849.4|258
1753802400000|2025-07-29 15:20:00|7850.6|7849.6|7852.3|7851.3|7852.8|7851.8|7848.1|7847.1|409
1753802700000|2025-07-29 15:25:00|7852.6|7851.6|7852.3|7851.3|7853.6|7852.6|7848.8|7847.8|547
1753803000000|2025-07-29 15:30:00|7852.7|7850.7|7859.1|7857.1|7860.1|7858.1|7847.7|7845.7|1837
1753803300000|2025-07-29 15:35:00|7858.6|7856.6|7863.5|7861.5|7867|7865|7857.7|7855.7|828
1753803600000|2025-07-29 15:40:00|7863.6|7861.6|7864.6|7862.6|7865.8|7863.8|7855.9|7853.9|255
1753803900000|2025-07-29 15:45:00|7864.9|7862.9|7877.9|7875.9|7880.7|7878.7|7864.7|7862.7|322
1753804200000|2025-07-29 15:50:00|7877.7|7875.7|7880|7878|7883.1|7881.1|7875.9|7873.9|132
1753804500000|2025-07-29 15:55:00|7880.3|7878.3|7877.1|7875.1|7880.5|7878.5|7875.2|7873.2|174
1753804800000|2025-07-29 16:00:00|7877.4|7875.4|7869.1|7867.1|7879.1|7877.1|7866.4|7864.4|671
1753805100000|2025-07-29 16:05:00|7869.3|7867.3|7869.7|7867.7|7870|7868|7866.9|7864.9|46
1753805400000|2025-07-29 16:10:00|7870|7868|7869.1|7867.1|7870|7868|7862.7|7860.7|114
1753805700000|2025-07-29 16:15:00|7868.8|7866.8|7871.3|7869.3|7874.4|7872.4|7868.3|7866.3|80
1753806000000|2025-07-29 16:20:00|7871.4|7869.4|7872.7|7870.7|7874|7872|7869.7|7867.7|34
1753806300000|2025-07-29 16:25:00|7873|7871|7871.3|7869.3|7876|7874|7869.3|7867.3|52
1753806600000|2025-07-29 16:30:00|7871.5|7869.5|7870.1|7868.1|7872.8|7870.8|7868.9|7866.9|47
1753806900000|2025-07-29 16:35:00|7870.3|7868.3|7866.2|7864.2|7870.3|7868.3|7865.3|7863.3|50
1753807200000|2025-07-29 16:40:00|7866|7864|7867.6|7865.6|7869.9|7867.9|7865.7|7863.7|75
1753807500000|2025-07-29 16:45:00|7867.4|7865.4|7866.3|7864.3|7869.7|7867.7|7865.6|7863.6|19
1753807800000|2025-07-29 16:50:00|7866.1|7864.1|7868.8|7866.8|7869.6|7867.6|7866|7864|13
1753808100000|2025-07-29 16:55:00|7869.1|7867.1|7872.8|7870.8|7873.8|7871.8|7869.1|7867.1|17
1753808400000|2025-07-29 17:00:00|7871.3|7869.3|7874.4|7872.4|7874.9|7872.9|7870.9|7868.9|55
1753808700000|2025-07-29 17:05:00|7874.6|7872.6|7873|7871|7874.9|7872.9|7872.3|7870.3|28
1753809000000|2025-07-29 17:10:00|7873.3|7871.3|7872.2|7870.2|7873.6|7871.6|7870.4|7868.4|29
1753809300000|2025-07-29 17:15:00|7872.7|7870.7|7868.9|7866.9|7873.1|7871.1|7867.3|7865.3|108
1753809600000|2025-07-29 17:20:00|7868.7|7866.7|7869.5|7867.5|7869.5|7867.5|7867|7865|27
1753809900000|2025-07-29 17:25:00|7869.2|7867.2|7869.3|7867.3|7876.3|7874.3|7867.8|7865.8|209
1753810200000|2025-07-29 17:30:00|7869.1|7867.1|7869.1|7867.1|7872.1|7870.1|7868.6|7866.6|72
1753810500000|2025-07-29 17:35:00|7868.9|7866.9|7868.5|7866.5|7870.4|7868.4|7862|7860|90
1753810800000|2025-07-29 17:40:00|7868.3|7866.3|7863.6|7861.6|7868.4|7866.4|7862.3|7860.3|25
1753811100000|2025-07-29 17:45:00|7863.4|7861.4|7860.6|7858.6|7866.1|7864.1|7859.6|7857.6|31
1753811400000|2025-07-29 17:50:00|7860.4|7858.4|7862.8|7860.8|7864.6|7862.6|7859.4|7857.4|37
1753811700000|2025-07-29 17:55:00|7862.6|7860.6|7863.8|7861.8|7865.2|7863.2|7862.1|7860.1|27
1753812000000|2025-07-29 18:00:00|7864.6|7862.6|7865.8|7863.8|7866.1|7864.1|7862.6|7860.6|40
1753812300000|2025-07-29 18:05:00|7865.6|7863.6|7860.1|7858.1|7866.1|7864.1|7860.1|7858.1|30
1753812600000|2025-07-29 18:10:00|7860.4|7858.4|7863.3|7861.3|7863.8|7861.8|7860|7858|8
1753812900000|2025-07-29 18:15:00|7863.6|7861.6|7863.8|7861.8|7864.6|7862.6|7862.1|7860.1|13
1753813200000|2025-07-29 18:20:00|7863.6|7861.6|7860.2|7858.2|7863.6|7861.6|7860|7858|27
1753813500000|2025-07-29 18:25:00|7860.5|7858.5|7861.8|7859.8|7862.8|7860.8|7859.6|7857.6|18
1753813800000|2025-07-29 18:30:00|7861.6|7859.6|7865.1|7863.1|7866.3|7864.3|7861.6|7859.6|35
1753814100000|2025-07-29 18:35:00|7865.3|7863.3|7866.6|7864.6|7866.7|7864.7|7864.8|7862.8|7
1753814400000|2025-07-29 18:40:00|7866.7|7864.7|7866.6|7864.6|7867.4|7865.4|7864.6|7862.6|22
1753814700000|2025-07-29 18:45:00|7866.9|7864.9|7862.3|7860.3|7866.9|7864.9|7862.1|7860.1|16
1753815000000|2025-07-29 18:50:00|7862.1|7860.1|7860.9|7858.9|7862.6|7860.6|7860.2|7858.2|20
1753815300000|2025-07-29 18:55:00|7860.7|7858.7|7861.2|7859.2|7861.3|7859.3|7859.7|7857.7|53
1753815600000|2025-07-29 19:00:00|7861|7859|7860.9|7858.9|7861.2|7859.2|7859.9|7857.9|11
1753815900000|2025-07-29 19:05:00|7861.1|7859.1|7862.8|7860.8|7864.3|7862.3|7861.1|7859.1|20
1753816200000|2025-07-29 19:10:00|7862.7|7860.7|7862.1|7860.1|7863.2|7861.2|7859|7857|14
1753816500000|2025-07-29 19:15:00|7861.9|7859.9|7859.8|7857.8|7861.9|7859.9|7858.3|7856.3|13
1753816800000|2025-07-29 19:20:00|7859.6|7857.6|7857.9|7855.9|7860.7|7858.7|7857.7|7855.7|11
1753817100000|2025-07-29 19:25:00|7858.2|7856.2|7857.5|7855.5|7859.2|7857.2|7857.2|7855.2|8
1753817400000|2025-07-29 19:30:00|7857.8|7855.8|7857.1|7855.1|7858.5|7856.5|7856.3|7854.3|19
1753817700000|2025-07-29 19:35:00|7857.4|7855.4|7850.8|7848.8|7857.9|7855.9|7850.6|7848.6|103
1753818000000|2025-07-29 19:40:00|7850.6|7848.6|7852.8|7850.8|7853.4|7851.4|7850.1|7848.1|24
1753818300000|2025-07-29 19:45:00|7853.1|7851.1|7856.6|7854.6|7857.4|7855.4|7853.1|7851.1|86
1753818600000|2025-07-29 19:50:00|7856.8|7854.8|7862.1|7860.1|7862.6|7860.6|7855.6|7853.6|105
1753818900000|2025-07-29 19:55:00|7861.8|7859.8|7862.3|7860.3|7864|7862|7860.1|7858.1|186
1753819200000|2025-07-29 20:00:00|7861.3|7859.3|7859.8|7855.8|7861.6|7859.3|7858.3|7854.3|1
1753819500000|2025-07-29 20:05:00|7859.5|7855.5|7858.2|7854.2|7860.3|7856.3|7858.2|7854.2|0
1753819800000|2025-07-29 20:10:00|7858.3|7854.3|7858.3|7854.3|7859.3|7855.3|7857.7|7853.7|0
1753820100000|2025-07-29 20:15:00|7858.6|7854.6|7858.6|7854.6|7858.9|7854.9|7857.7|7853.7|0
1753820400000|2025-07-29 20:20:00|7858.4|7854.4|7857.7|7853.7|7858.6|7854.6|7856.7|7852.7|0
1753820700000|2025-07-29 20:25:00|7857.8|7853.8|7858.3|7854.3|7858.4|7854.4|7857.5|7853.5|0
1753821000000|2025-07-29 20:30:00|7858|7854|7857.1|7853.1|7858.3|7854.3|7856.3|7852.3|0
1753821300000|2025-07-29 20:35:00|7857.2|7853.2|7856.8|7852.8|7857.7|7853.7|7856.5|7852.5|0
1753821600000|2025-07-29 20:40:00|7856.6|7852.6|7856|7852|7857.1|7853.1|7856|7852|0
1753821900000|2025-07-29 20:45:00|7856.3|7852.3|7857.1|7853.1|7857.1|7853.1|7855.5|7851.5|0
1753822200000|2025-07-29 20:50:00|7856.8|7852.8|7856.3|7852.3|7857.3|7853.3|7856.3|7852.3|0
1753822500000|2025-07-29 20:55:00|7856.6|7852.6|7857.6|7853.6|7857.6|7853.6|7856.3|7852.3|0
1753822800000|2025-07-29 21:00:00|7857.5|7853.5|7856.8|7852.8|7857.5|7853.5|7856.8|7852.8|0
1753823100000|2025-07-29 21:05:00|7856.9|7852.9|7857.6|7853.6|7857.7|7853.7|7856.9|7852.9|0
1753823400000|2025-07-29 21:10:00|7857.5|7853.5|7857.6|7853.6|7857.6|7853.6|7857.5|7853.5|0
1753824000000|2025-07-29 21:20:00|7857.3|7853.3|7857.6|7853.6|7857.6|7853.6|7857.2|7853.2|0
1753824300000|2025-07-29 21:25:00|7857.5|7853.5|7857.7|7853.7|7858|7854|7857.3|7853.3|0
1753824600000|2025-07-29 21:30:00|7857.9|7853.9|7857.7|7853.7|7857.9|7853.9|7857.7|7853.7|0
1753824900000|2025-07-29 21:35:00|7857.6|7853.6|7857.6|7853.6|7857.6|7853.6|7857.6|7853.6|0
1753825200000|2025-07-29 21:40:00|7857.3|7853.3|7857.6|7853.6|7857.6|7853.6|7857.2|7853.2|0
1753825500000|2025-07-29 21:45:00|7857.9|7853.9|7858.9|7854.9|7858.9|7854.9|7857.6|7853.6|0
1753825800000|2025-07-29 21:50:00|7858.5|7854.5|7858.3|7854.3|7858.7|7854.7|7858.3|7854.3|0
1753826100000|2025-07-29 21:55:00|7858.1|7854.1|7858.4|7854.4|7858.4|7854.4|7858|7854|0
1753826400000|2025-07-29 22:00:00|7858.7|7854.7|7861.8|7857.8|7861.8|7857.8|7857.8|7853.8|0
1753826700000|2025-07-29 22:05:00|7861.7|7857.7|7860.2|7856.2|7862.1|7858.1|7859.6|7855.6|0
1753827000000|2025-07-29 22:10:00|7860|7856|7859.8|7855.8|7860.6|7856.6|7859.4|7855.4|0
1753827300000|2025-07-29 22:15:00|7859.6|7855.6|7860.4|7856.4|7861.1|7857.1|7859.6|7855.6|0
1753827600000|2025-07-29 22:20:00|7860.6|7856.6|7860.2|7856.2|7860.6|7856.6|7859.6|7855.6|0
1753827900000|2025-07-29 22:25:00|7860.3|7856.3|7859.9|7855.9|7860.4|7856.4|7859.1|7855.1|0
1753828200000|2025-07-29 22:30:00|7860.2|7856.2|7859.9|7855.9|7860.6|7856.6|7859.6|7855.6|0
1753828500000|2025-07-29 22:35:00|7859.8|7855.8|7859.9|7855.9|7860.3|7856.3|7859.4|7855.4|0
1753828800000|2025-07-29 22:40:00|7860.1|7856.1|7860.4|7856.4|7860.8|7856.8|7859.9|7855.9|0
1753829100000|2025-07-29 22:45:00|7860.5|7856.5|7861.3|7857.3|7861.5|7857.5|7860.4|7856.4|0
1753829400000|2025-07-29 22:50:00|7861.6|7857.6|7861.9|7857.9|7862.1|7858.1|7861.3|7857.3|0
1753829700000|2025-07-29 22:55:00|7862|7858|7861.9|7857.9|7862.6|7858.6|7861.6|7857.6|0
1753830000000|2025-07-29 23:00:00|7862|7858|7860.8|7856.8|7862.1|7858.1|7860.8|7856.8|0
1753830300000|2025-07-29 23:05:00|7860.9|7856.9|7863|7859|7863|7859|7860.9|7856.9|0
1753830600000|2025-07-29 23:10:00|7862.7|7858.7|7862.2|7858.2|7863|7859|7861.4|7857.4|0
1753830900000|2025-07-29 23:15:00|7862.1|7858.1|7862.5|7858.5|7862.8|7858.8|7861.9|7857.9|0
1753831200000|2025-07-29 23:20:00|7862.7|7858.7|7862.7|7858.7|7862.7|7858.7|7862.2|7858.2|0
1753831500000|2025-07-29 23:25:00|7862.6|7858.6|7862.7|7858.7|7863|7859|7862.5|7858.5|0
1753831800000|2025-07-29 23:30:00|7862.8|7858.8|7863.4|7859.4|7863.6|7859.6|7862.8|7858.8|0
1753832100000|2025-07-29 23:35:00|7863.5|7859.5|7863.7|7859.7|7864.3|7860.3|7863.4|7859.4|0
1753832400000|2025-07-29 23:40:00|7863.6|7859.6|7863|7859|7863.6|7859.6|7863|7859|0
1753832700000|2025-07-29 23:45:00|7863.2|7859.2|7861.7|7857.7|7863.2|7859.2|7861.2|7857.2|0
1753833000000|2025-07-29 23:50:00|7861.6|7857.6|7861.1|7857.1|7862|7858|7860.8|7856.8|0
1753833300000|2025-07-29 23:55:00|7861|7857|7862.5|7858.5|7862.8|7858.8|7860.8|7856.8|0
1753833600000|2025-07-30 00:00:00|7862.4|7858.4|7862.3|7858.3|7863.3|7859.3|7862|7858|0
1753833900000|2025-07-30 00:05:00|7862.1|7858.1|7863.1|7859.1|7863.3|7859.3|7862.1|7858.1|0
1753834200000|2025-07-30 00:10:00|7863.2|7859.2|7865.8|7861.8|7866|7862|7863.1|7859.1|0
1753834500000|2025-07-30 00:15:00|7865.5|7861.5|7864.3|7861.3|7867.3|7863.3|7863|7860|0
1753834800000|2025-07-30 00:20:00|7865.6|7862.6|7863|7860|7865.6|7862.6|7861.7|7858.7|0
1753835100000|2025-07-30 00:25:00|7862.4|7859.4|7863.2|7860.2|7863.2|7860.2|7861.7|7858.7|0
1753835400000|2025-07-30 00:30:00|7863.3|7860.3|7862|7859|7863.3|7860.3|7860.7|7857.7|0
1753835700000|2025-07-30 00:35:00|7863.3|7860.3|7863.3|7860.3|7863.3|7860.3|7863.3|7860.3|0
1753836000000|2025-07-30 00:40:00|7862|7859|7860.6|7857.6|7862|7859|7859.3|7856.3|0
1753836300000|2025-07-30 00:45:00|7861.9|7858.9|7861.9|7858.9|7862.5|7859.5|7861.9|7858.9|0
1753836600000|2025-07-30 00:50:00|7863.2|7860.2|7863.2|7860.2|7863.2|7860.2|7861.9|7858.9|0
1753836900000|2025-07-30 00:55:00|7864.5|7861.5|7861.9|7858.9|7864.5|7861.5|7861.9|7858.9|0
1753837200000|2025-07-30 01:00:00|7863.2|7860.2|7863.2|7860.2|7863.2|7860.2|7862.6|7859.6|0
1753837500000|2025-07-30 01:05:00|7861.9|7858.9|7863.2|7860.2|7864.5|7861.5|7861.9|7858.9|0
1753837800000|2025-07-30 01:10:00|7861.9|7858.9|7860.6|7857.6|7861.9|7858.9|7860.6|7857.6|0
1753838100000|2025-07-30 01:15:00|7860|7857|7856.8|7853.8|7860|7857|7856.8|7853.8|0
1753838400000|2025-07-30 01:20:00|7855.5|7852.5|7853.6|7850.6|7856.8|7853.8|7852.9|7849.9|0
1753838700000|2025-07-30 01:25:00|7852.9|7849.9|7850.3|7847.3|7852.9|7849.9|7850.3|7847.3|0
1753839000000|2025-07-30 01:30:00|7849|7846|7853.5|7850.5|7854.2|7851.2|7847.7|7844.7|0
1753839300000|2025-07-30 01:35:00|7852.9|7849.9|7855.6|7852.6|7857|7854|7852.9|7849.9|0
1753839600000|2025-07-30 01:40:00|7857|7854|7857|7854|7858.4|7855.4|7857|7854|0
1753839900000|2025-07-30 01:45:00|7858.4|7855.4|7861.2|7858.2|7861.2|7858.2|7858.4|7855.4|0
1753840200000|2025-07-30 01:50:00|7860.5|7857.5|7859.8|7856.8|7861.2|7858.2|7859.8|7856.8|0
1753840500000|2025-07-30 01:55:00|7858.4|7855.4|7859.8|7856.8|7859.8|7856.8|7858.4|7855.4|0
1753840800000|2025-07-30 02:00:00|7861.2|7858.2|7864|7861|7865.5|7862.5|7861.2|7858.2|0
1753841100000|2025-07-30 02:05:00|7864.1|7861.1|7864|7861|7865.4|7862.4|7864|7861|0
1753841400000|2025-07-30 02:10:00|7865.4|7862.4|7868.3|7865.3|7869.7|7866.7|7865.4|7862.4|0
1753841700000|2025-07-30 02:15:00|7869.7|7866.7|7869.7|7866.7|7871.1|7868.1|7869.7|7866.7|0
1753842000000|2025-07-30 02:20:00|7869|7866|7868.2|7865.2|7869|7866|7868.2|7865.2|0
1753842300000|2025-07-30 02:25:00|7866.8|7863.8|7866.7|7863.7|7868.2|7865.2|7866.7|7863.7|0
1753842600000|2025-07-30 02:30:00|7866.6|7863.6|7866.6|7863.6|7868.1|7865.1|7866.6|7863.6|0
1753842900000|2025-07-30 02:35:00|7867.3|7864.3|7868.1|7865.1|7868.1|7865.1|7867.3|7864.3|0
1753843200000|2025-07-30 02:40:00|7869.5|7866.5|7870.9|7867.9|7870.9|7867.9|7869.5|7866.5|0
1753843500000|2025-07-30 02:45:00|7872.3|7869.3|7873.8|7870.8|7873.8|7870.8|7871.6|7868.6|0
1753843800000|2025-07-30 02:50:00|7873.7|7870.7|7873.8|7870.8|7873.8|7870.8|7873.7|7870.7|0
1753844100000|2025-07-30 02:55:00|7873.1|7870.1|7872.4|7869.4|7873.1|7870.1|7871.7|7868.7|0
1753844400000|2025-07-30 03:00:00|7873.8|7870.8|7873.8|7870.8|7873.8|7870.8|7872.4|7869.4|0
1753844700000|2025-07-30 03:05:00|7874.5|7871.5|7873.8|7870.8|7874.5|7871.5|7872.4|7869.4|0
1753845000000|2025-07-30 03:10:00|7873.9|7870.9|7873.9|7870.9|7873.9|7870.9|7873.8|7870.8|0
1753845300000|2025-07-30 03:15:00|7872.5|7869.5|7872.5|7869.5|7872.5|7869.5|7871.1|7868.1|0
1753845600000|2025-07-30 03:20:00|7873.9|7870.9|7872.5|7869.5|7873.9|7870.9|7872.5|7869.5|0
1753845900000|2025-07-30 03:25:00|7873.9|7870.9|7872.5|7869.5|7873.9|7870.9|7872.5|7869.5|0
1753846200000|2025-07-30 03:30:00|7871.1|7868.1|7872.5|7869.5|7872.5|7869.5|7871.1|7868.1|0
1753846500000|2025-07-30 03:35:00|7874|7871|7873.2|7870.2|7874|7871|7873.2|7870.2|0
1753846800000|2025-07-30 03:40:00|7873.3|7870.3|7874|7871|7874|7871|7873.3|7870.3|0
1753847100000|2025-07-30 03:45:00|7873.3|7870.3|7874|7871|7874|7871|7872.5|7869.5|0
1753847700000|2025-07-30 03:55:00|7873.3|7870.3|7872.6|7869.6|7874|7871|7872.6|7869.6|0
1753848000000|2025-07-30 04:00:00|7874|7871|7874|7871|7874|7871|7873.3|7870.3|0
1753848300000|2025-07-30 04:05:00|7875.4|7872.4|7874|7871|7875.4|7872.4|7874|7871|0
1753848600000|2025-07-30 04:10:00|7874.7|7871.7|7875.5|7872.5|7875.5|7872.5|7874.7|7871.7|0
1753848900000|2025-07-30 04:15:00|7876.9|7873.9|7875.6|7872.6|7877.1|7874.1|7875.6|7872.6|0
1753849200000|2025-07-30 04:20:00|7878.5|7875.5|7878.5|7875.5|7878.5|7875.5|7878.5|7875.5|0
1753849500000|2025-07-30 04:25:00|7879.2|7876.2|7879.9|7876.9|7879.9|7876.9|7879.2|7876.2|0
1753849800000|2025-07-30 04:30:00|7880|7877|7877.1|7874.1|7880|7877|7877.1|7874.1|0
1753850100000|2025-07-30 04:35:00|7878.5|7875.5|7878.5|7875.5|7878.5|7875.5|7878.5|7875.5|0
1753850400000|2025-07-30 04:40:00|7877.8|7874.8|7878.5|7875.5|7878.5|7875.5|7877.8|7874.8|0
1753850700000|2025-07-30 04:45:00|7877.8|7874.8|7878.5|7875.5|7878.5|7875.5|7877.1|7874.1|0
1753851000000|2025-07-30 04:50:00|7877.1|7874.1|7876.5|7873.5|7877.2|7874.2|7876.5|7873.5|0
1753851300000|2025-07-30 04:55:00|7877.2|7874.2|7878.4|7875.4|7878.6|7875.6|7876.5|7873.5|0
1753851600000|2025-07-30 05:00:00|7874.1|7871.1|7875.6|7872.6|7875.6|7872.6|7874.1|7871.1|0
1753851900000|2025-07-30 05:05:00|7874.1|7871.1|7872.7|7869.7|7874.2|7871.2|7872.7|7869.7|0
1753852200000|2025-07-30 05:10:00|7871.3|7868.3|7868.3|7865.3|7871.3|7868.3|7866.9|7863.9|0
1753852500000|2025-07-30 05:15:00|7869.7|7866.7|7869.7|7866.7|7869.7|7866.7|7869.7|7866.7|0
1753852800000|2025-07-30 05:20:00|7869.8|7866.8|7872.8|7869.8|7872.8|7869.8|7869.8|7866.8|0
1753853100000|2025-07-30 05:25:00|7874.2|7871.2|7874.3|7871.3|7874.3|7871.3|7871.4|7868.4|0
1753853400000|2025-07-30 05:30:00|7875.7|7872.7|7875.7|7872.7|7877.1|7874.1|7874.3|7871.3|0
1753853700000|2025-07-30 05:35:00|7877.1|7874.1|7874.3|7871.3|7877.2|7874.2|7874.3|7871.3|0
1753854000000|2025-07-30 05:40:00|7872.9|7869.9|7869.4|7866.4|7873.6|7870.6|7869.4|7866.4|0
1753854300000|2025-07-30 05:45:00|7868.7|7865.7|7870.1|7867.1|7870.1|7867.1|7865.8|7862.8|0
1753854600000|2025-07-30 05:50:00|7868.7|7865.7|7865.8|7862.8|7868.7|7865.7|7865.8|7862.8|0
1753854900000|2025-07-30 05:55:00|7867.3|7864.3|7863|7860|7867.3|7864.3|7863|7860|0
1753855200000|2025-07-30 06:00:00|7862.3|7859.3|7860.3|7858.3|7872.7|7870.7|7859.8|7857.8|198
1753855500000|2025-07-30 06:05:00|7860.4|7858.4|7860.5|7858.5|7862.4|7860.4|7858.6|7856.6|45
1753855800000|2025-07-30 06:10:00|7860.8|7858.8|7864.2|7862.2|7864.6|7862.6|7860.3|7858.3|56
1753856100000|2025-07-30 06:15:00|7864|7862|7858.2|7856.2|7864|7862|7858.2|7856.2|26
1753856400000|2025-07-30 06:20:00|7858.5|7856.5|7857.9|7855.9|7859.4|7857.4|7857.6|7855.6|21
1753856700000|2025-07-30 06:25:00|7858.1|7856.1|7862|7860|7862|7860|7857.8|7855.8|21
1753857000000|2025-07-30 06:30:00|7861.9|7859.9|7862.1|7860.1|7863.7|7861.7|7859.1|7857.1|53
1753857300000|2025-07-30 06:35:00|7862.3|7860.3|7858.3|7856.3|7862.3|7860.3|7857.8|7855.8|19
1753857600000|2025-07-30 06:40:00|7858|7856|7857.5|7855.5|7860.9|7858.9|7856.9|7854.9|25
1753857900000|2025-07-30 06:45:00|7857.7|7855.7|7856.6|7854.6|7858|7856|7855.2|7853.2|54
1753858200000|2025-07-30 06:50:00|7856.4|7854.4|7849.2|7847.2|7856.4|7854.4|7848.1|7846.1|36
1753858500000|2025-07-30 06:55:00|7849|7847|7857.7|7855.7|7857.7|7855.7|7848|7846|229
1753858800000|2025-07-30 07:00:00|7856.8|7855.8|7856.3|7855.3|7867.4|7866.4|7850.7|7849.7|1608
1753859100000|2025-07-30 07:05:00|7855.8|7854.8|7856.7|7855.7|7872.3|7871.3|7852.8|7851.8|562
1753859400000|2025-07-30 07:10:00|7857.2|7856.2|7853.7|7852.7|7861.5|7860.5|7852.1|7851.1|254
1753859700000|2025-07-30 07:15:00|7854|7853|7861.1|7860.1|7865.7|7864.7|7850.2|7849.2|215
1753860000000|2025-07-30 07:20:00|7862.5|7861.5|7874.2|7873.2|7878.9|7877.9|7861.5|7860.5|217
1753860300000|2025-07-30 07:25:00|7874.7|7873.7|7873.7|7872.7|7877.5|7876.5|7868.3|7867.3|331
1753860600000|2025-07-30 07:30:00|7873.4|7872.4|7868.7|7867.7|7878.1|7877.1|7867.3|7866.3|429
1753860900000|2025-07-30 07:35:00|7868.4|7867.4|7863|7862|7871.6|7870.6|7859.7|7858.7|422
1753861200000|2025-07-30 07:40:00|7864.4|7863.4|7867.7|7866.7|7868.5|7867.5|7861.9|7860.9|339
1753861500000|2025-07-30 07:45:00|7867.5|7866.5|7870.2|7869.2|7873.7|7872.7|7864.2|7863.2|354
1753861800000|2025-07-30 07:50:00|7869.7|7868.7|7864.2|7863.2|7870.7|7869.7|7860.7|7859.7|388
1753862100000|2025-07-30 07:55:00|7864|7863|7868.1|7867.1|7875.1|7874.1|7863.5|7862.5|351
1753862400000|2025-07-30 08:00:00|7868.3|7867.3|7870.1|7869.1|7874.5|7873.5|7865.3|7864.3|371
1753862700000|2025-07-30 08:05:00|7870.3|7869.3|7868.1|7867.1|7873.5|7872.5|7868.1|7867.1|415
1753863000000|2025-07-30 08:10:00|7867.9|7866.9|7868.6|7867.6|7871.6|7870.6|7863.6|7862.6|311
1753863300000|2025-07-30 08:15:00|7868.5|7867.5|7866.6|7865.6|7870.6|7869.6|7865.4|7864.4|320
1753863600000|2025-07-30 08:20:00|7866.8|7865.8|7867.2|7866.2|7868.7|7867.7|7860.9|7859.9|345
1753863900000|2025-07-30 08:25:00|7867.3|7866.3|7871.3|7870.3|7872.7|7871.7|7867.3|7866.3|268
1753864200000|2025-07-30 08:30:00|7871.1|7870.1|7876.2|7875.2|7876.7|7875.7|7869.5|7868.5|187
1753864500000|2025-07-30 08:35:00|7876.3|7875.3|7879.2|7878.2|7882.3|7881.3|7875|7874|179
1753864800000|2025-07-30 08:40:00|7878.4|7877.4|7881.2|7880.2|7885|7884|7877.6|7876.6|192
1753865100000|2025-07-30 08:45:00|7881.4|7880.4|7887.1|7886.1|7888.1|7887.1|7878.7|7877.7|202
1753865400000|2025-07-30 08:50:00|7886.8|7885.8|7885.2|7884.2|7888.2|7887.2|7882.8|7881.8|134
1753865700000|2025-07-30 08:55:00|7885.4|7884.4|7890.1|7889.1|7891.4|7890.4|7885.2|7884.2|170
1753866000000|2025-07-30 09:00:00|7890.3|7889.3|7893|7892|7895.5|7894.5|7889.7|7888.7|208
1753866300000|2025-07-30 09:05:00|7893.3|7892.3|7903.5|7902.5|7905.3|7904.3|7893.3|7892.3|154
1753866600000|2025-07-30 09:10:00|7903.7|7902.7|7901.9|7900.9|7904.1|7903.1|7900.1|7899.1|106
1753866900000|2025-07-30 09:15:00|7901.7|7900.7|7903.9|7902.9|7907.3|7906.3|7901.7|7900.7|159
1753867200000|2025-07-30 09:20:00|7904|7903|7902.9|7901.9|7906.2|7905.2|7901.2|7900.2|134
1753867500000|2025-07-30 09:25:00|7902.7|7901.7|7899.6|7898.6|7904.2|7903.2|7899.4|7898.4|111
1753867800000|2025-07-30 09:30:00|7899.3|7898.3|7896.4|7895.4|7902.1|7901.1|7895.5|7894.5|150
1753868100000|2025-07-30 09:35:00|7896.1|7895.1|7897.1|7896.1|7899.1|7898.1|7894|7893|86
1753868400000|2025-07-30 09:40:00|7897|7896|7897.3|7896.3|7904.7|7903.7|7895.9|7894.9|117
1753868700000|2025-07-30 09:45:00|7897.1|7896.1|7900.3|7899.3|7900.5|7899.5|7894.1|7893.1|78
1753869000000|2025-07-30 09:50:00|7900|7899|7897.9|7896.9|7900|7899|7895.6|7894.6|65
1753869300000|2025-07-30 09:55:00|7897.7|7896.7|7916.8|7915.8|7918.3|7917.3|7896.2|7895.2|695
1753869600000|2025-07-30 10:00:00|7916.6|7915.6|7916.6|7915.6|7921.7|7920.7|7915.3|7914.3|223
1753869900000|2025-07-30 10:05:00|7916.3|7915.3|7913.9|7912.9|7919.1|7918.1|7911.1|7910.1|277
1753870200000|2025-07-30 10:10:00|7914.2|7913.2|7910.6|7909.6|7915.2|7914.2|7909.5|7908.5|83
1753870500000|2025-07-30 10:15:00|7910.8|7909.8|7906.9|7905.9|7911.4|7910.4|7905.3|7904.3|95
1753870800000|2025-07-30 10:20:00|7907.2|7906.2|7908.2|7907.2|7912.3|7911.3|7907.1|7906.1|116
1753871100000|2025-07-30 10:25:00|7908.4|7907.4|7904.9|7903.9|7908.8|7907.8|7902.6|7901.6|88
1753871400000|2025-07-30 10:30:00|7904.4|7903.4|7898.6|7897.6|7904.6|7903.6|7897.4|7896.4|168
1753871700000|2025-07-30 10:35:00|7898.4|7897.4|7897.2|7896.2|7899.6|7898.6|7895.5|7894.5|182
1753872000000|2025-07-30 10:40:00|7897.7|7896.7|7896.5|7895.5|7898.2|7897.2|7894.5|7893.5|166
1753872300000|2025-07-30 10:45:00|7896.2|7895.2|7897|7896|7898.5|7897.5|7893.9|7892.9|123
1753872600000|2025-07-30 10:50:00|7896.8|7895.8|7895.3|7894.3|7899.9|7898.9|7894.5|7893.5|131
1753872900000|2025-07-30 10:55:00|7895|7894|7893.2|7892.2|7895|7894|7890.1|7889.1|134
1753873200000|2025-07-30 11:00:00|7892.9|7891.9|7897.1|7896.1|7897.5|7896.5|7889.2|7888.2|135
1753873500000|2025-07-30 11:05:00|7896.6|7895.6|7894.4|7893.4|7897.5|7896.5|7893|7892|111
1753873800000|2025-07-30 11:10:00|7894|7893|7887.8|7886.8|7896.4|7895.4|7887.8|7886.8|119
1753874100000|2025-07-30 11:15:00|7887.7|7886.7|7890.9|7889.9|7892.7|7891.7|7887.5|7886.5|89
1753874400000|2025-07-30 11:20:00|7891.2|7890.2|7890.5|7889.5|7893.7|7892.7|7889.7|7888.7|73
1753874700000|2025-07-30 11:25:00|7890.2|7889.2|7893.4|7892.4|7894.9|7893.9|7889.5|7888.5|68
1753875000000|2025-07-30 11:30:00|7893.2|7892.2|7883|7882|7895.1|7894.1|7882.4|7881.4|108
1753875300000|2025-07-30 11:35:00|7882.9|7881.9|7886.8|7885.8|7887|7886|7879.9|7878.9|180
1753875600000|2025-07-30 11:40:00|7887.1|7886.1|7883.3|7882.3|7888.1|7887.1|7882.5|7881.5|83
1753875900000|2025-07-30 11:45:00|7883.1|7882.1|7888.6|7887.6|7889.5|7888.5|7882.9|7881.9|74
1753876200000|2025-07-30 11:50:00|7888.2|7887.2|7890.7|7889.7|7893.4|7892.4|7888.2|7887.2|150
1753876500000|2025-07-30 11:55:00|7890.5|7889.5|7893|7892|7893.5|7892.5|7889.1|7888.1|87
1753876800000|2025-07-30 12:00:00|7892.6|7891.6|7894.3|7893.3|7894.4|7893.4|7889|7888|102
1753877100000|2025-07-30 12:05:00|7894.1|7893.1|7886.1|7885.1|7895.5|7894.5|7884.1|7883.1|178
1753877400000|2025-07-30 12:10:00|7886.9|7885.9|7885.2|7884.2|7890.4|7889.4|7884.5|7883.5|122
1753877700000|2025-07-30 12:15:00|7885|7884|7888.5|7887.5|7888.5|7887.5|7883.5|7882.5|2186
1753878000000|2025-07-30 12:20:00|7888|7887|7887.8|7886.8|7889.6|7888.6|7886.1|7885.1|86
1753878300000|2025-07-30 12:25:00|7888|7887|7888|7887|7888.5|7887.5|7886.3|7885.3|58
1753878600000|2025-07-30 12:30:00|7887.8|7886.8|7888.3|7887.3|7893.8|7892.8|7886.7|7885.7|236
1753878900000|2025-07-30 12:35:00|7888.6|7887.6|7889.9|7888.9|7890.8|7889.8|7885.3|7884.3|1088
1753879200000|2025-07-30 12:40:00|7890.1|7889.1|7894.3|7893.3|7898|7897|7890.1|7889.1|121
1753879500000|2025-07-30 12:45:00|7894.5|7893.5|7888.2|7887.2|7894.5|7893.5|7887.9|7886.9|109
1753879800000|2025-07-30 12:50:00|7888.5|7887.5|7896.3|7895.3|7896.8|7895.8|7886.7|7885.7|209
1753880100000|2025-07-30 12:55:00|7896.6|7895.6|7896.5|7895.5|7898|7897|7894|7893|109
1753880400000|2025-07-30 13:00:00|7896.4|7895.4|7892.3|7891.3|7896.4|7895.4|7892|7891|158
1753880700000|2025-07-30 13:05:00|7892|7891|7896.1|7895.1|7897.8|7896.8|7890.6|7889.6|136
1753881000000|2025-07-30 13:10:00|7895.9|7894.9|7895.1|7894.1|7896.3|7895.3|7893.2|7892.2|110
1753881300000|2025-07-30 13:15:00|7894.9|7893.9|7894.6|7893.6|7896.8|7895.8|7891.9|7890.9|244
1753881600000|2025-07-30 13:20:00|7894.9|7893.9|7898|7897|7899.6|7898.6|7894.9|7893.9|94
1753881900000|2025-07-30 13:25:00|7898.2|7897.2|7903|7902|7904.6|7903.6|7898|7897|112
1753882200000|2025-07-30 13:30:00|7902.2|7901.2|7903.6|7902.6|7906|7905|7896.7|7895.7|219
1753882500000|2025-07-30 13:35:00|7903.8|7902.8|7903.1|7902.1|7905.2|7904.2|7900.3|7899.3|96
1753882800000|2025-07-30 13:40:00|7903.4|7902.4|7900|7899|7903.4|7902.4|7899.1|7898.1|147
1753883100000|2025-07-30 13:45:00|7900.2|7899.2|7895.4|7894.4|7901.5|7900.5|7893.7|7892.7|367
1753883400000|2025-07-30 13:50:00|7895.5|7894.5|7899.9|7898.9|7900.3|7899.3|7894.3|7893.3|143
1753883700000|2025-07-30 13:55:00|7899.7|7898.7|7902.1|7901.1|7904.1|7903.1|7899.2|7898.2|194
1753884000000|2025-07-30 14:00:00|7901.4|7900.4|7895.8|7894.8|7901.4|7900.4|7894.9|7893.9|273
1753884300000|2025-07-30 14:05:00|7896|7895|7896.2|7895.2|7899.9|7898.9|7895.8|7894.8|378
1753884600000|2025-07-30 14:10:00|7896.4|7895.4|7888.5|7887.5|7897.8|7896.8|7887.2|7886.2|236
1753884900000|2025-07-30 14:15:00|7888.2|7887.2|7889.1|7888.1|7890.1|7889.1|7885.1|7884.1|168
1753885200000|2025-07-30 14:20:00|7888.9|7887.9|7888.4|7887.4|7890.4|7889.4|7885.5|7884.5|170
1753885500000|2025-07-30 14:25:00|7888.6|7887.6|7883.3|7882.3|7889.9|7888.9|7881.7|7880.7|229
1753885800000|2025-07-30 14:30:00|7883.4|7882.4|7877|7876|7884|7883|7876.2|7875.2|242
1753886100000|2025-07-30 14:35:00|7876.9|7875.9|7882|7881|7884.1|7883.1|7876.1|7875.1|153
1753886400000|2025-07-30 14:40:00|7881.9|7880.9|7879|7878|7882.6|7881.6|7878.1|7877.1|150
1753886700000|2025-07-30 14:45:00|7879.2|7878.2|7885.7|7884.7|7885.7|7884.7|7879.2|7878.2|158
1753887000000|2025-07-30 14:50:00|7886|7885|7881.4|7880.4|7887|7886|7881.2|7880.2|109
1753887300000|2025-07-30 14:55:00|7881.2|7880.2|7879.6|7878.6|7882.7|7881.7|7877.3|7876.3|154
1753887600000|2025-07-30 15:00:00|7879.7|7878.7|7883|7882|7885.3|7884.3|7879.6|7878.6|204
1753887900000|2025-07-30 15:05:00|7883.2|7882.2|7879.7|7878.7|7886.6|7885.6|7879.2|7878.2|239
1753888200000|2025-07-30 15:10:00|7879.8|7878.8|7876.4|7875.4|7880.8|7879.8|7875|7874|191
1753888500000|2025-07-30 15:15:00|7876.6|7875.6|7873.2|7872.2|7877.1|7876.1|7873|7872|272
1753888800000|2025-07-30 15:20:00|7873.3|7872.3|7873|7872|7875.6|7874.6|7872.5|7871.5|237
1753889100000|2025-07-30 15:25:00|7872.8|7871.8|7874.4|7873.4|7874.9|7873.9|7872.3|7871.3|549
1753889400000|2025-07-30 15:30:00|7875.1|7873.1|7863.1|7861.1|7875.6|7873.6|7862.6|7860.6|2878
1753889700000|2025-07-30 15:35:00|7863.3|7861.3|7862.3|7860.3|7865.7|7863.7|7856.3|7854.3|2521
1753890000000|2025-07-30 15:40:00|7862.8|7860.8|7860.3|7858.3|7865.5|7863.5|7858.5|7856.5|274
1753890300000|2025-07-30 15:45:00|7860|7858|7862.4|7860.4|7871.6|7869.6|7859|7857|589
1753890600000|2025-07-30 15:50:00|7862.7|7860.7|7870.4|7868.4|7871.2|7869.2|7860.6|7858.6|116
1753890900000|2025-07-30 15:55:00|7870.2|7868.2|7874.5|7872.5|7874.5|7872.5|7868.4|7866.4|77
1753891200000|2025-07-30 16:00:00|7874.8|7872.8|7871.6|7869.6|7874.8|7872.8|7870.7|7868.7|70
1753891500000|2025-07-30 16:05:00|7871.7|7869.7|7874.3|7872.3|7876|7874|7871.4|7869.4|55
1753891800000|2025-07-30 16:10:00|7874.5|7872.5|7878.8|7876.8|7878.8|7876.8|7874.3|7872.3|71
1753892100000|2025-07-30 16:15:00|7878.5|7876.5|7880.9|7878.9|7881.6|7879.6|7878.5|7876.5|51
1753892400000|2025-07-30 16:20:00|7881.1|7879.1|7882.7|7880.7|7883.2|7881.2|7881.1|7879.1|100
1753892700000|2025-07-30 16:25:00|7882.4|7880.4|7882|7880|7882.5|7880.5|7880.7|7878.7|47
1753893000000|2025-07-30 16:30:00|7882.3|7880.3|7882.5|7880.5|7884.3|7882.3|7881.5|7879.5|29
1753893300000|2025-07-30 16:35:00|7882.4|7880.4|7879.1|7877.1|7882.7|7880.7|7877.7|7875.7|14
1753893600000|2025-07-30 16:40:00|7879.4|7877.4|7880|7878|7880|7878|7877.8|7875.8|48
1753893900000|2025-07-30 16:45:00|7879.7|7877.7|7878.4|7876.4|7880.6|7878.6|7878.4|7876.4|27
1753894200000|2025-07-30 16:50:00|7878.6|7876.6|7875.6|7873.6|7879.4|7877.4|7875.6|7873.6|53
1753894500000|2025-07-30 16:55:00|7875.9|7873.9|7873.6|7871.6|7875.9|7873.9|7871.9|7869.9|16
1753894800000|2025-07-30 17:00:00|7873.8|7871.8|7875.2|7873.2|7877.5|7875.5|7872.7|7870.7|62
1753895100000|2025-07-30 17:05:00|7875.5|7873.5|7870.4|7868.4|7875.9|7873.9|7870.2|7868.2|17
1753895400000|2025-07-30 17:10:00|7870.7|7868.7|7872.2|7870.2|7873.2|7871.2|7870.7|7868.7|16
1753895700000|2025-07-30 17:15:00|7872|7870|7872.3|7870.3|7872.3|7870.3|7871|7869|6
1753896000000|2025-07-30 17:20:00|7872.6|7870.6|7870.9|7868.9|7873.7|7871.7|7870.7|7868.7|26
1753896300000|2025-07-30 17:25:00|7871.2|7869.2|7872.3|7870.3|7872.7|7870.7|7870.9|7868.9|11
1753896600000|2025-07-30 17:30:00|7872.5|7870.5|7873.5|7871.5|7874|7872|7871.8|7869.8|25
1753896900000|2025-07-30 17:35:00|7873.3|7871.3|7877.1|7875.1|7877.1|7875.1|7872.5|7870.5|21
1753897200000|2025-07-30 17:40:00|7876.9|7874.9|7878.6|7876.6|7879.1|7877.1|7876.9|7874.9|19
1753897500000|2025-07-30 17:45:00|7878.9|7876.9|7875.9|7873.9|7878.9|7876.9|7875.9|7873.9|8
1753897800000|2025-07-30 17:50:00|7876.2|7874.2|7873.4|7871.4|7876.4|7874.4|7873.4|7871.4|35
1753898100000|2025-07-30 17:55:00|7873.7|7871.7|7875|7873|7875.4|7873.4|7871.7|7869.7|35
1753898400000|2025-07-30 18:00:00|7876.8|7874.8|7871.3|7869.3|7884.8|7882.8|7867.7|7865.7|175
1753898700000|2025-07-30 18:05:00|7871.5|7869.5|7871.1|7869.1|7875|7873|7869.2|7867.2|26
1753899000000|2025-07-30 18:10:00|7870.9|7868.9|7869.1|7867.1|7874.3|7872.3|7868.8|7866.8|18
1753899300000|2025-07-30 18:15:00|7869.3|7867.3|7872.2|7870.2|7872.5|7870.5|7868.8|7866.8|41
1753899600000|2025-07-30 18:20:00|7872|7870|7874.6|7872.6|7874.8|7872.8|7869.9|7867.9|39
1753899900000|2025-07-30 18:25:00|7874.8|7872.8|7873.8|7871.8|7875.7|7873.7|7873.3|7871.3|20
1753900200000|2025-07-30 18:30:00|7874|7872|7877.3|7875.3|7879|7877|7871|7869|54
1753900500000|2025-07-30 18:35:00|7877.5|7875.5|7870.6|7868.6|7880.3|7878.3|7868.7|7866.7|85
1753900800000|2025-07-30 18:40:00|7870.3|7868.3|7875|7873|7877.2|7875.2|7867.5|7865.5|38
1753901100000|2025-07-30 18:45:00|7875.2|7873.2|7873.2|7871.2|7879.4|7877.4|7872.1|7870.1|49
1753901400000|2025-07-30 18:50:00|7873|7871|7866.8|7864.8|7874.3|7872.3|7866.8|7864.8|89
1753901700000|2025-07-30 18:55:00|7867|7865|7852.6|7850.6|7868.5|7866.5|7850.3|7848.3|154
1753902000000|2025-07-30 19:00:00|7852.1|7850.1|7843.3|7841.3|7852.4|7850.4|7841.4|7839.4|131
1753902300000|2025-07-30 19:05:00|7843|7841|7843.3|7841.3|7847.9|7845.9|7837.5|7835.5|166
1753902600000|2025-07-30 19:10:00|7843.6|7841.6|7847|7845|7852.3|7850.3|7841.7|7839.7|99
1753902900000|2025-07-30 19:15:00|7846.8|7844.8|7846.9|7844.9|7849.1|7847.1|7842.5|7840.5|24
1753903200000|2025-07-30 19:20:00|7845.9|7843.9|7840.9|7838.9|7850.4|7848.4|7840.9|7838.9|55
1753903500000|2025-07-30 19:25:00|7841.1|7839.1|7842.4|7840.4|7845.8|7843.8|7838.3|7836.3|24
1753903800000|2025-07-30 19:30:00|7842.6|7840.6|7844.6|7842.6|7846.9|7844.9|7841.4|7839.4|26
1753904100000|2025-07-30 19:35:00|7843.9|7841.9|7842.4|7840.4|7846.6|7844.6|7839.1|7837.1|23
1753904400000|2025-07-30 19:40:00|7842.6|7840.6|7843.1|7841.1|7845.9|7843.9|7841.4|7839.4|85
1753904700000|2025-07-30 19:45:00|7842.8|7840.8|7849.2|7847.2|7850.9|7848.9|7842.8|7840.8|101
1753905000000|2025-07-30 19:50:00|7849.5|7847.5|7860|7858|7861|7859|7849.5|7847.5|217
1753905300000|2025-07-30 19:55:00|7859.3|7857.3|7867.2|7865.2|7869.7|7867.7|7858.3|7856.3|129
1753905600000|2025-07-30 20:00:00|7867|7865|7883|7879|7888.8|7884.8|7866.2|7862.2|0
1753905900000|2025-07-30 20:05:00|7883.4|7879.4|7889.7|7885.7|7893|7889|7882.5|7878.5|0
1753906200000|2025-07-30 20:10:00|7889.9|7885.9|7893.5|7889.5|7896.1|7892.1|7889.7|7885.7|0
1753906500000|2025-07-30 20:15:00|7893.7|7889.7|7888.3|7884.3|7894.7|7890.7|7886.9|7882.9|0
1753906800000|2025-07-30 20:20:00|7888.4|7884.4|7894.3|7890.3|7895.2|7891.2|7888.4|7884.4|0
1753907100000|2025-07-30 20:25:00|7894.6|7890.6|7889|7885|7894.6|7890.6|7888.7|7884.7|0
1753907400000|2025-07-30 20:30:00|7889.3|7885.3|7888.2|7884.2|7889.8|7885.8|7886.7|7882.7|0
1753907700000|2025-07-30 20:35:00|7888.1|7884.1|7886.1|7882.1|7888.2|7884.2|7885.4|7881.4|0
1753908000000|2025-07-30 20:40:00|7886|7882|7886.4|7882.4|7887.1|7883.1|7885.7|7881.7|0
1753908300000|2025-07-30 20:45:00|7886.2|7882.2|7887.5|7883.5|7887.7|7883.7|7886.1|7882.1|0
1753908600000|2025-07-30 20:50:00|7887.4|7883.4|7886.4|7882.4|7887.7|7883.7|7886.2|7882.2|0
1753908900000|2025-07-30 20:55:00|7886.7|7882.7|7886.4|7882.4|7887|7883|7885.7|7881.7|0
1753909200000|2025-07-30 21:00:00|7886.5|7882.5|7886.2|7882.2|7886.8|7882.8|7886.2|7882.2|0
1753909500000|2025-07-30 21:05:00|7886.4|7882.4|7888.2|7884.2|7888.8|7884.8|7886.2|7882.2|0
1753909800000|2025-07-30 21:10:00|7888.1|7884.1|7888|7884|7888.4|7884.4|7887.4|7883.4|0
1753910100000|2025-07-30 21:15:00|7887.7|7883.7|7888.7|7884.7|7888.8|7884.8|7887.2|7883.2|0
1753910400000|2025-07-30 21:20:00|7888.8|7884.8|7889.9|7885.9|7889.9|7885.9|7888.8|7884.8|0
1753910700000|2025-07-30 21:25:00|7889.8|7885.8|7889.4|7885.4|7890.7|7886.7|7889.4|7885.4|0
1753911000000|2025-07-30 21:30:00|7889.6|7885.6|7890.5|7886.5|7890.6|7886.6|7889.5|7885.5|0
1753911300000|2025-07-30 21:35:00|7890.3|7886.3|7889.4|7885.4|7890.4|7886.4|7889.4|7885.4|0
1753911600000|2025-07-30 21:40:00|7889.6|7885.6|7892.3|7888.3|7892.9|7888.9|7889.6|7885.6|0
1753911900000|2025-07-30 21:45:00|7892.2|7888.2|7892|7888|7893|7889|7891.6|7887.6|0
1753912200000|2025-07-30 21:50:00|7891.9|7887.9|7888.6|7884.6|7893.2|7889.2|7888.4|7884.4|0
1753912500000|2025-07-30 21:55:00|7888.5|7884.5|7892.7|7888.7|7894.2|7890.2|7888.4|7884.4|0
1753912800000|2025-07-30 22:00:00|7892.9|7888.9|7891.4|7887.4|7892.9|7888.9|7887.8|7883.8|0
1753913100000|2025-07-30 22:05:00|7891.3|7887.3|7888.9|7884.9|7892.1|7888.1|7888.5|7884.5|0
1753913400000|2025-07-30 22:10:00|7889.1|7885.1|7890.2|7886.2|7890.2|7886.2|7888.3|7884.3|0
1753913700000|2025-07-30 22:15:00|7890.1|7886.1|7892.1|7888.1|7893.1|7889.1|7889.1|7885.1|0
1753914000000|2025-07-30 22:20:00|7891.8|7887.8|7890.9|7886.9|7891.8|7887.8|7890.6|7886.6|0
1753914300000|2025-07-30 22:25:00|7890.7|7886.7|7890.9|7886.9|7891|7887|7890.3|7886.3|0
1753914600000|2025-07-30 22:30:00|7891|7887|7893.1|7889.1|7893.7|7889.7|7891|7887|0
1753914900000|2025-07-30 22:35:00|7893.2|7889.2|7894.4|7890.4|7894.7|7890.7|7893.2|7889.2|0
1753915200000|2025-07-30 22:40:00|7894.7|7890.7|7896.3|7892.3|7896.5|7892.5|7894.1|7890.1|0
1753915500000|2025-07-30 22:45:00|7896.2|7892.2|7896.2|7892.2|7896.3|7892.3|7895.4|7891.4|0
1753915800000|2025-07-30 22:50:00|7896.3|7892.3|7895.4|7891.4|7896.6|7892.6|7895|7891|0
1753916100000|2025-07-30 22:55:00|7895.5|7891.5|7895.8|7891.8|7896.1|7892.1|7895.4|7891.4|0
1753916400000|2025-07-30 23:00:00|7895.6|7891.6|7896.1|7892.1|7896.5|7892.5|7895.5|7891.5|0
1753916700000|2025-07-30 23:05:00|7896.2|7892.2|7897.1|7893.1|7897.2|7893.2|7896.2|7892.2|0
1753917000000|2025-07-30 23:10:00|7896.8|7892.8|7900.1|7896.1|7900.2|7896.2|7896.8|7892.8|0
1753917300000|2025-07-30 23:15:00|7900|7896|7898.6|7894.6|7900.1|7896.1|7898|7894|0
1753917600000|2025-07-30 23:20:00|7898.4|7894.4|7897.6|7893.6|7898.4|7894.4|7897.3|7893.3|0
1753917900000|2025-07-30 23:25:00|7897.7|7893.7|7898|7894|7898|7894|7897.3|7893.3|0
1753918200000|2025-07-30 23:30:00|7897.9|7893.9|7897.7|7893.7|7898.3|7894.3|7897.6|7893.6|0
1753918500000|2025-07-30 23:35:00|7897.6|7893.6|7898|7894|7898|7894|7897.6|7893.6|0
1753918800000|2025-07-30 23:40:00|7898.2|7894.2|7898.9|7894.9|7898.9|7894.9|7897.7|7893.7|0
1753919100000|2025-07-30 23:45:00|7898.6|7894.6|7898.5|7894.5|7898.9|7894.9|7898.3|7894.3|0
1753919400000|2025-07-30 23:50:00|7898.3|7894.3|7898|7894|7898.6|7894.6|7897.7|7893.7|0
1753919700000|2025-07-30 23:55:00|7897.9|7893.9|7897|7893|7897.9|7893.9|7896.9|7892.9|0
1753920000000|2025-07-31 00:00:00|7896.9|7892.9|7892.1|7888.1|7896.9|7892.9|7891.6|7887.6|0
1753920300000|2025-07-31 00:05:00|7892.2|7888.2|7891.2|7887.2|7892.2|7888.2|7890.6|7886.6|0
1753920600000|2025-07-31 00:10:00|7891.3|7887.3|7888.5|7884.5|7891.3|7887.3|7887.6|7883.6|0
1753920900000|2025-07-31 00:15:00|7888.7|7884.7|7881.4|7878.4|7889|7885|7873.7|7870.2|0
1753921200000|2025-07-31 00:20:00|7880|7877|7880|7877|7882.9|7879.9|7878.6|7875.6|0
1753921500000|2025-07-31 00:25:00|7878.6|7875.6|7877.4|7874.4|7880|7877|7877.2|7874.2|0
1753921800000|2025-07-31 00:30:00|7878.8|7875.8|7878.8|7875.8|7880.2|7877.2|7877.3|7874.3|0
1753922100000|2025-07-31 00:35:00|7878.7|7875.7|7878.8|7875.8|7878.8|7875.8|7877.3|7874.3|0
1753922400000|2025-07-31 00:40:00|7878.9|7875.9|7880.3|7877.3|7880.3|7877.3|7878.2|7875.2|0
1753922700000|2025-07-31 00:45:00|7878.9|7875.9|7878.9|7875.9|7881.7|7878.7|7878.9|7875.9|0
1753923000000|2025-07-31 00:50:00|7877.5|7874.5|7879.1|7876.1|7879.1|7876.1|7876.2|7873.2|0
1753923300000|2025-07-31 00:55:00|7877.7|7874.7|7878.5|7875.5|7878.5|7875.5|7877.6|7874.6|0
1753923600000|2025-07-31 01:00:00|7879.2|7876.2|7877.8|7874.8|7879.2|7876.2|7873.5|7870.5|0
1753923900000|2025-07-31 01:05:00|7879.2|7876.2|7879.2|7876.2|7879.2|7876.2|7879.2|7876.2|0
1753924200000|2025-07-31 01:10:00|7880.6|7877.6|7879.2|7876.2|7880.7|7877.7|7879.2|7876.2|0
1753924500000|2025-07-31 01:15:00|7878.5|7875.5|7880|7877|7880.7|7877.7|7877.8|7874.8|0
1753924800000|2025-07-31 01:20:00|7879.2|7876.2|7879.3|7876.3|7880.7|7877.7|7879.2|7876.2|0
1753925100000|2025-07-31 01:25:00|7879.2|7876.2|7880.7|7877.7|7880.7|7877.7|7879.2|7876.2|0
1753925400000|2025-07-31 01:30:00|7879.3|7876.3|7876.4|7873.4|7879.3|7876.3|7876.4|7873.4|0
1753925700000|2025-07-31 01:35:00|7876.5|7873.5|7876.5|7873.5|7877.9|7874.9|7876.5|7873.5|0
1753926000000|2025-07-31 01:40:00|7875.1|7872.1|7877.9|7874.9|7877.9|7874.9|7875|7872|0
1753926300000|2025-07-31 01:45:00|7876.4|7873.4|7877.9|7874.9|7877.9|7874.9|7876.4|7873.4|0
1753926600000|2025-07-31 01:50:00|7877.1|7874.1|7877.2|7874.2|7877.9|7874.9|7876.4|7873.4|0
1753926900000|2025-07-31 01:55:00|7877.9|7874.9|7876.4|7873.4|7877.9|7874.9|7875|7872|0
1753927200000|2025-07-31 02:00:00|7877.9|7874.9|7876.4|7873.4|7877.9|7874.9|7875|7872|0
1753927500000|2025-07-31 02:05:00|7875.7|7872.7|7873.6|7870.6|7876.4|7873.4|7873.6|7870.6|0
1753927800000|2025-07-31 02:10:00|7875|7872|7875|7872|7876.5|7873.5|7873.6|7870.6|0
1753928100000|2025-07-31 02:15:00|7876.4|7873.4|7877.9|7874.9|7879.3|7876.3|7875|7872|0
1753928400000|2025-07-31 02:20:00|7879.3|7876.3|7879.3|7876.3|7879.3|7876.3|7877.9|7874.9|0
1753928700000|2025-07-31 02:25:00|7878.6|7875.6|7877.9|7874.9|7879.3|7876.3|7877.9|7874.9|0
1753929000000|2025-07-31 02:30:00|7877.2|7874.2|7877.9|7874.9|7877.9|7874.9|7877.2|7874.2|0
1753929300000|2025-07-31 02:35:00|7879.3|7876.3|7882.2|7879.2|7882.2|7879.2|7877.9|7874.9|0
1753929600000|2025-07-31 02:40:00|7881.5|7878.5|7882.2|7879.2|7882.2|7879.2|7880.8|7877.8|0
1753929900000|2025-07-31 02:45:00|7881.5|7878.5|7882.2|7879.2|7882.2|7879.2|7880.8|7877.8|0
1753930200000|2025-07-31 02:50:00|7880.8|7877.8|7882.2|7879.2|7882.2|7879.2|7880.8|7877.8|0
1753930500000|2025-07-31 02:55:00|7881.5|7878.5|7879.4|7876.4|7881.5|7878.5|7879.4|7876.4|0
1753930800000|2025-07-31 03:00:00|7880.1|7877.1|7876.5|7873.5|7880.1|7877.1|7875.1|7872.1|0
1753931100000|2025-07-31 03:05:00|7875.1|7872.1|7876.5|7873.5|7876.5|7873.5|7875.1|7872.1|0
1753931400000|2025-07-31 03:10:00|7877.9|7874.9|7877.9|7874.9|7877.9|7874.9|7877.9|7874.9|0
1753931700000|2025-07-31 03:15:00|7878|7875|7879.4|7876.4|7879.4|7876.4|7877.9|7874.9|0
1753932000000|2025-07-31 03:20:00|7878.7|7875.7|7877.9|7874.9|7879.4|7876.4|7876.5|7873.5|0
1753932300000|2025-07-31 03:25:00|7877.2|7874.2|7877.9|7874.9|7877.9|7874.9|7876.5|7873.5|0
1753932600000|2025-07-31 03:30:00|7877.2|7874.2|7878.7|7875.7|7879.4|7876.4|7876.5|7873.5|0
1753932900000|2025-07-31 03:35:00|7878|7875|7877.9|7874.9|7879.3|7876.3|7877.9|7874.9|0
1753933200000|2025-07-31 03:40:00|7877.2|7874.2|7877.9|7874.9|7877.9|7874.9|7876.5|7873.5|0
1753933500000|2025-07-31 03:45:00|7879.3|7876.3|7880.8|7877.8|7880.8|7877.8|7877.9|7874.9|0
1753933800000|2025-07-31 03:50:00|7881.5|7878.5|7879.4|7876.4|7882.2|7879.2|7879.4|7876.4|0
1753934100000|2025-07-31 03:55:00|7880.1|7877.1|7880.8|7877.8|7880.8|7877.8|7879.4|7876.4|0
1753934400000|2025-07-31 04:00:00|7879.4|7876.4|7880.8|7877.8|7880.8|7877.8|7879.4|7876.4|0
1753934700000|2025-07-31 04:05:00|7881.5|7878.5|7881.6|7878.6|7882.3|7879.3|7880.8|7877.8|0
1753935000000|2025-07-31 04:10:00|7882.3|7879.3|7880.8|7877.8|7882.3|7879.3|7880.8|7877.8|0
1753935300000|2025-07-31 04:15:00|7879.4|7876.4|7879.4|7876.4|7880.1|7877.1|7878|7875|0
1753935600000|2025-07-31 04:20:00|7880.8|7877.8|7880.9|7877.9|7880.9|7877.9|7880.8|7877.8|0
1753935900000|2025-07-31 04:25:00|7879.4|7876.4|7873.8|7870.8|7879.4|7876.4|7873.8|7870.8|0
1753936200000|2025-07-31 04:30:00|7873.7|7870.7|7879.5|7876.5|7879.5|7876.5|7872.3|7869.3|0
1753936500000|2025-07-31 04:35:00|7878.8|7875.8|7879.5|7876.5|7879.5|7876.5|7878|7875|0
1753936800000|2025-07-31 04:40:00|7880.9|7877.9|7885.2|7882.2|7885.2|7882.2|7880.9|7877.9|0
1753937100000|2025-07-31 04:45:00|7884.5|7881.5|7885.1|7882.1|7886.6|7883.6|7883.7|7880.7|0
1753937400000|2025-07-31 04:50:00|7885.2|7882.2|7883.8|7880.8|7886.6|7883.6|7883.8|7880.8|0
1753937700000|2025-07-31 04:55:00|7884.5|7881.5|7882.4|7879.4|7884.5|7881.5|7882.4|7879.4|0
1753938000000|2025-07-31 05:00:00|7881|7878|7885.8|7882.8|7885.8|7882.8|7881|7878|0
1753938300000|2025-07-31 05:05:00|7885.1|7882.1|7887.2|7884.2|7887.2|7884.2|7883.6|7880.6|0
1753938600000|2025-07-31 05:10:00|7887.1|7884.1|7887.1|7884.1|7888.5|7885.5|7887.1|7884.1|0
1753938900000|2025-07-31 05:15:00|7888.5|7885.5|7888.5|7885.5|7891.3|7888.3|7887.1|7884.1|0
1753939200000|2025-07-31 05:20:00|7889.2|7886.2|7887.1|7884.1|7889.9|7886.9|7885.7|7882.7|0
1753939500000|2025-07-31 05:25:00|7885.7|7882.7|7884.2|7881.2|7885.7|7882.7|7882.8|7879.8|0
1753939800000|2025-07-31 05:30:00|7882.7|7879.7|7879.9|7876.9|7882.7|7879.7|7879.9|7876.9|0
1753940100000|2025-07-31 05:35:00|7880.6|7877.6|7878.6|7875.6|7882.8|7879.8|7877.1|7874.1|0
1753940400000|2025-07-31 05:40:00|7877.9|7874.9|7877.2|7874.2|7878.6|7875.6|7877.1|7874.1|0
1753940700000|2025-07-31 05:45:00|7875.8|7872.8|7877.3|7874.3|7877.3|7874.3|7874.4|7871.4|0
1753941000000|2025-07-31 05:50:00|7877.2|7874.2|7882.9|7879.9|7882.9|7879.9|7875.9|7872.9|0
1753941300000|2025-07-31 05:55:00|7881.5|7878.5|7882.9|7879.9|7884.3|7881.3|7881.5|7878.5|0
1753941600000|2025-07-31 06:00:00|7883.4|7879.4|7908.4|7906.4|7911.5|7909.5|7882|7878|196
1753941900000|2025-07-31 06:05:00|7908.7|7906.7|7902.3|7900.3|7909.9|7907.9|7902.3|7900.3|138
1753942200000|2025-07-31 06:10:00|7902.5|7900.5|7901.2|7899.2|7905.5|7903.5|7901.2|7899.2|107
1753942500000|2025-07-31 06:15:00|7901.5|7899.5|7910.9|7908.9|7911|7909|7900.8|7898.8|74
1753942800000|2025-07-31 06:20:00|7911.1|7909.1|7912.5|7910.5|7913.8|7911.8|7906|7904|56
1753943100000|2025-07-31 06:25:00|7912.7|7910.7|7909.4|7907.4|7913.4|7911.4|7909.4|7907.4|30
1753943400000|2025-07-31 06:30:00|7909.2|7907.2|7907.7|7905.7|7910.2|7908.2|7905.1|7903.1|32
1753943700000|2025-07-31 06:35:00|7908|7906|7905.5|7903.5|7908|7906|7904.8|7902.8|65
1753944000000|2025-07-31 06:40:00|7906.3|7904.3|7906.9|7904.9|7910.5|7908.5|7905.5|7903.5|124
1753944300000|2025-07-31 06:45:00|7906.2|7904.2|7902.3|7900.3|7908.9|7906.9|7900.8|7898.8|84
1753944600000|2025-07-31 06:50:00|7902|7900|7900.1|7898.1|7904|7902|7899.8|7897.8|129
1753944900000|2025-07-31 06:55:00|7900.2|7898.2|7882.7|7880.7|7900.4|7898.4|7882.7|7880.7|285
1753945200000|2025-07-31 07:00:00|7883.2|7881.2|7871.8|7870.8|7891.4|7890.4|7863.2|7862.2|1475
1753945500000|2025-07-31 07:05:00|7872|7871|7870.7|7869.7|7872.9|7871.9|7855.2|7854.2|906
1753945800000|2025-07-31 07:10:00|7870.4|7869.4|7876|7875|7879.4|7878.4|7867.9|7866.9|344
1753946100000|2025-07-31 07:15:00|7876.3|7875.3|7879.2|7878.2|7884.6|7883.6|7870.9|7869.9|399
1753946400000|2025-07-31 07:20:00|7879.3|7878.3|7891.3|7890.3|7892.4|7891.4|7877.1|7876.1|513
1753946700000|2025-07-31 07:25:00|7891.6|7890.6|7891.9|7890.9|7896.8|7895.8|7887.6|7886.6|460
1753947000000|2025-07-31 07:30:00|7892.4|7891.4|7892.6|7891.6|7901.4|7900.4|7891|7890|400
1753947300000|2025-07-31 07:35:00|7892.9|7891.9|7899|7898|7907|7906|7892.6|7891.6|333
1753947600000|2025-07-31 07:40:00|7899.2|7898.2|7897.2|7896.2|7901.5|7900.5|7895.9|7894.9|182
1753947900000|2025-07-31 07:45:00|7898|7897|7897.1|7896.1|7901.3|7900.3|7893.6|7892.6|280
1753948200000|2025-07-31 07:50:00|7896.8|7895.8|7883.4|7882.4|7897.6|7896.6|7883.1|7882.1|242
1753948500000|2025-07-31 07:55:00|7883.7|7882.7|7886.6|7885.6|7891.8|7890.8|7883.7|7882.7|382
1753948800000|2025-07-31 08:00:00|7886.7|7885.7|7884.6|7883.6|7888.4|7887.4|7875.8|7874.8|322
1753949100000|2025-07-31 08:05:00|7884.9|7883.9|7886.9|7885.9|7889|7888|7880.7|7879.7|156
1753949400000|2025-07-31 08:10:00|7887.1|7886.1|7883.2|7882.2|7892.1|7891.1|7883.1|7882.1|157
1753949700000|2025-07-31 08:15:00|7882.9|7881.9|7878.6|7877.6|7884|7883|7875.1|7874.1|168
1753950000000|2025-07-31 08:20:00|7878.7|7877.7|7876.4|7875.4|7881.5|7880.5|7875.3|7874.3|184
1753950300000|2025-07-31 08:25:00|7876.7|7875.7|7879.4|7878.4|7887.7|7886.7|7875.4|7874.4|187
1753950600000|2025-07-31 08:30:00|7879.2|7878.2|7879.6|7878.6|7880.6|7879.6|7875.1|7874.1|187
1753950900000|2025-07-31 08:35:00|7879.4|7878.4|7877.9|7876.9|7880.6|7879.6|7875.8|7874.8|187
1753951200000|2025-07-31 08:40:00|7878.1|7877.1|7861.2|7860.2|7879.3|7878.3|7861.1|7860.1|173
1753951500000|2025-07-31 08:45:00|7860.9|7859.9|7867.3|7866.3|7870.9|7869.9|7860.3|7859.3|189
1753951800000|2025-07-31 08:50:00|7867.4|7866.4|7856.5|7855.5|7867.4|7866.4|7855.7|7854.7|252
1753952100000|2025-07-31 08:55:00|7856.3|7855.3|7858.4|7857.4|7859.6|7858.6|7853.8|7852.8|202
1753952400000|2025-07-31 09:00:00|7858.2|7857.2|7855.6|7854.6|7859.9|7858.9|7853.4|7852.4|267
1753952700000|2025-07-31 09:05:00|7855.8|7854.8|7849.3|7848.3|7857.4|7856.4|7848.1|7847.1|222
1753953000000|2025-07-31 09:10:00|7849.6|7848.6|7843.3|7842.3|7853.3|7852.3|7843|7842|255
1753953300000|2025-07-31 09:15:00|7843.5|7842.5|7842.6|7841.6|7846.3|7845.3|7840.6|7839.6|430
1753953600000|2025-07-31 09:20:00|7843.2|7842.2|7844.2|7843.2|7845.3|7844.3|7840.2|7839.2|303
1753953900000|2025-07-31 09:25:00|7843.9|7842.9|7839.2|7838.2|7845.7|7844.7|7837.3|7836.3|258
1753954200000|2025-07-31 09:30:00|7838.9|7837.9|7835.4|7834.4|7841.5|7840.5|7834.4|7833.4|329
1753954500000|2025-07-31 09:35:00|7835.5|7834.5|7843.8|7842.8|7844.4|7843.4|7834.1|7833.1|291
1753954800000|2025-07-31 09:40:00|7844.1|7843.1|7850.3|7849.3|7850.7|7849.7|7843.2|7842.2|217
1753955100000|2025-07-31 09:45:00|7850|7849|7853.8|7852.8|7857|7856|7849.9|7848.9|191
1753955400000|2025-07-31 09:50:00|7853.2|7852.2|7861.9|7860.9|7862.9|7861.9|7850.4|7849.4|342
1753955700000|2025-07-31 09:55:00|7862.4|7861.4|7859.4|7858.4|7867.7|7866.7|7858.9|7857.9|217
1753956000000|2025-07-31 10:00:00|7859.5|7858.5|7865.7|7864.7|7868.8|7867.8|7856.4|7855.4|284
1753956300000|2025-07-31 10:05:00|7865.9|7864.9|7856.6|7855.6|7866.2|7865.2|7853.3|7852.3|226
1753956600000|2025-07-31 10:10:00|7856.3|7855.3|7862.1|7861.1|7862.1|7861.1|7851.9|7850.9|255
1753956900000|2025-07-31 10:15:00|7861.9|7860.9|7857.7|7856.7|7863.9|7862.9|7857|7856|300
1753957200000|2025-07-31 10:20:00|7857.5|7856.5|7859.6|7858.6|7860.8|7859.8|7853.1|7852.1|236
1753957500000|2025-07-31 10:25:00|7859.8|7858.8|7853.9|7852.9|7860.3|7859.3|7853.4|7852.4|263
1753957800000|2025-07-31 10:30:00|7854.4|7853.4|7863.6|7862.6|7867.6|7866.6|7854.4|7853.4|271
1753958100000|2025-07-31 10:35:00|7862.8|7861.8|7856|7855|7864.9|7863.9|7851.1|7850.1|368
1753958400000|2025-07-31 10:40:00|7855.8|7854.8|7856.2|7855.2|7858.1|7857.1|7852.2|7851.2|242
1753958700000|2025-07-31 10:45:00|7856|7855|7852.2|7851.2|7857.7|7856.7|7850.4|7849.4|152
1753959000000|2025-07-31 10:50:00|7852.5|7851.5|7842.2|7841.2|7852.8|7851.8|7840.5|7839.5|198
1753959300000|2025-07-31 10:55:00|7842.5|7841.5|7838.4|7837.4|7843.2|7842.2|7837.1|7836.1|247
1753959600000|2025-07-31 11:00:00|7839|7838|7843.1|7842.1|7844.6|7843.6|7837.5|7836.5|212
1753959900000|2025-07-31 11:05:00|7842.9|7841.9|7840.4|7839.4|7843.8|7842.8|7839.7|7838.7|143
1753960200000|2025-07-31 11:10:00|7839.7|7838.7|7841|7840|7842.2|7841.2|7833.5|7832.5|336
1753960500000|2025-07-31 11:15:00|7841.2|7840.2|7836.7|7835.7|7841.3|7840.3|7836.1|7835.1|106
1753960800000|2025-07-31 11:20:00|7836.4|7835.4|7837.8|7836.8|7839.8|7838.8|7834|7833|114
1753961100000|2025-07-31 11:25:00|7837.5|7836.5|7839|7838|7840|7839|7835|7834|72
1753961400000|2025-07-31 11:30:00|7838.8|7837.8|7837.5|7836.5|7839.3|7838.3|7834.6|7833.6|113
1753961700000|2025-07-31 11:35:00|7837.3|7836.3|7836.9|7835.9|7840.1|7839.1|7831.9|7830.9|184
1753962000000|2025-07-31 11:40:00|7837.1|7836.1|7834.6|7833.6|7837.2|7836.2|7830.6|7829.6|168
1753962300000|2025-07-31 11:45:00|7834.4|7833.4|7842.6|7841.6|7843.1|7842.1|7832|7831|170
1753962600000|2025-07-31 11:50:00|7842.3|7841.3|7835.9|7834.9|7843.5|7842.5|7834.9|7833.9|164
1753962900000|2025-07-31 11:55:00|7835.7|7834.7|7834.4|7833.4|7838.6|7837.6|7833.8|7832.8|143
1753963200000|2025-07-31 12:00:00|7834.8|7833.8|7838.9|7837.9|7841.7|7840.7|7831.3|7830.3|147
1753963500000|2025-07-31 12:05:00|7838.7|7837.7|7838.4|7837.4|7842.2|7841.2|7833.2|7832.2|187
1753963800000|2025-07-31 12:10:00|7837.9|7836.9|7832.1|7831.1|7839.8|7838.8|7831.8|7830.8|167
1753964100000|2025-07-31 12:15:00|7831.8|7830.8|7837.6|7836.6|7841.6|7840.6|7830.3|7829.3|207
1753964400000|2025-07-31 12:20:00|7837.8|7836.8|7835.7|7834.7|7840|7839|7832.1|7831.1|154
1753964700000|2025-07-31 12:25:00|7835.8|7834.8|7839|7838|7840|7839|7834.8|7833.8|176
1753965000000|2025-07-31 12:30:00|7839.1|7838.1|7831.8|7830.8|7840.8|7839.8|7830.7|7829.7|295
1753965300000|2025-07-31 12:35:00|7831.5|7830.5|7825|7824|7832|7831|7823.8|7822.8|323
1753965600000|2025-07-31 12:40:00|7825.5|7824.5|7834.4|7833.4|7834.4|7833.4|7824.8|7823.8|382
1753965900000|2025-07-31 12:45:00|7834.6|7833.6|7830.5|7829.5|7839.3|7838.3|7830.5|7829.5|252
1753966200000|2025-07-31 12:50:00|7830.2|7829.2|7824.4|7823.4|7831.7|7830.7|7824.4|7823.4|235
1753966500000|2025-07-31 12:55:00|7824.7|7823.7|7825.5|7824.5|7834.2|7833.2|7823.8|7822.8|367
1753966800000|2025-07-31 13:00:00|7825.4|7824.4|7825.4|7824.4|7829.9|7828.9|7824.4|7823.4|232
1753967100000|2025-07-31 13:05:00|7824.9|7823.9|7828.4|7827.4|7831.6|7830.6|7823.5|7822.5|279
1753967400000|2025-07-31 13:10:00|7828.1|7827.1|7825.6|7824.6|7832.6|7831.6|7822.7|7821.7|654
1753967700000|2025-07-31 13:15:00|7825.8|7824.8|7814.8|7813.8|7827|7826|7814.8|7813.8|311
1753968000000|2025-07-31 13:20:00|7815.6|7814.6|7816.9|7815.9|7818.8|7817.8|7815|7814|252
1753968300000|2025-07-31 13:25:00|7817.1|7816.1|7815.7|7814.7|7821.3|7820.3|7814.5|7813.5|302
1753968600000|2025-07-31 13:30:00|7816.2|7815.2|7830.7|7829.7|7831.1|7830.1|7806.8|7805.8|829
1753968900000|2025-07-31 13:35:00|7830.5|7829.5|7823.6|7822.6|7832.1|7831.1|7823.4|7822.4|339
1753969200000|2025-07-31 13:40:00|7823.1|7822.1|7814.5|7813.5|7823.7|7822.7|7809.6|7808.6|316
1753969500000|2025-07-31 13:45:00|7814.4|7813.4|7816.1|7815.1|7821|7820|7810.5|7809.5|527
1753969800000|2025-07-31 13:50:00|7816.4|7815.4|7823.8|7822.8|7825.9|7824.9|7815.9|7814.9|525
1753970100000|2025-07-31 13:55:00|7824|7823|7822.1|7821.1|7824.8|7823.8|7820.2|7819.2|520
1753970400000|2025-07-31 14:00:00|7822|7821|7823.2|7822.2|7833.9|7832.9|7818.9|7817.9|570
1753970700000|2025-07-31 14:05:00|7823.5|7822.5|7815.2|7814.2|7824.4|7823.4|7813.5|7812.5|402
1753971000000|2025-07-31 14:10:00|7815.7|7814.7|7814.3|7813.3|7818.6|7817.6|7808.4|7807.4|362
1753971300000|2025-07-31 14:15:00|7814.5|7813.5|7813|7812|7817.6|7816.6|7810.9|7809.9|242
1753971600000|2025-07-31 14:20:00|7812.6|7811.6|7807.2|7806.2|7816.6|7815.6|7801.1|7800.1|502
1753971900000|2025-07-31 14:25:00|7806.9|7805.9|7803.6|7802.6|7807.9|7806.9|7802.5|7801.5|410
1753972200000|2025-07-31 14:30:00|7803.9|7802.9|7808.8|7807.8|7813.5|7812.5|7803.2|7802.2|2450
1753972500000|2025-07-31 14:35:00|7808.6|7807.6|7810.6|7809.6|7819.4|7818.4|7808.3|7807.3|403
1753972800000|2025-07-31 14:40:00|7810.1|7809.1|7812.7|7811.7|7814.7|7813.7|7807.9|7806.9|376
1753973100000|2025-07-31 14:45:00|7812.5|7811.5|7803.7|7802.7|7813|7812|7803.2|7802.2|377
1753973400000|2025-07-31 14:50:00|7804.2|7803.2|7796.2|7795.2|7804.4|7803.4|7793.4|7792.4|582
1753973700000|2025-07-31 14:55:00|7796.4|7795.4|7790.9|7789.9|7801.2|7800.2|7790.7|7789.7|597
1753974000000|2025-07-31 15:00:00|7790.6|7789.6|7798|7797|7801.8|7800.8|7789.6|7788.6|860
1753974300000|2025-07-31 15:05:00|7797.9|7796.9|7796.8|7795.8|7800.8|7799.8|7793.8|7792.8|523
1753974600000|2025-07-31 15:10:00|7795.8|7794.8|7784.6|7783.6|7796|7795|7784.1|7783.1|460
1753974900000|2025-07-31 15:15:00|7784.8|7783.8|7781.4|7780.4|7786.3|7785.3|7780.1|7779.1|698
1753975200000|2025-07-31 15:20:00|7782.2|7781.2|7784.4|7783.4|7786.7|7785.7|7782.2|7781.2|581
1753975500000|2025-07-31 15:25:00|7784.2|7783.2|7785.9|7784.9|7788.7|7787.7|7782.7|7781.7|1464
1753975800000|2025-07-31 15:30:00|7786.9|7785.2|7780.9|7778.9|7790.4|7788.4|7776.8|7774.8|6050
1753976100000|2025-07-31 15:35:00|7778.9|7776.9|7785.2|7783.2|7785.2|7783.2|7774|7772|2688
1753976400000|2025-07-31 15:40:00|7785.4|7783.4|7788.1|7786.1|7789.6|7787.6|7783.1|7781.1|363
1753976700000|2025-07-31 15:45:00|7787.8|7785.8|7778.5|7776.5|7788.3|7786.3|7777.8|7775.8|447
1753977000000|2025-07-31 15:50:00|7778.2|7776.2|7780.8|7778.8|7781.6|7779.6|7776.8|7774.8|1238
1753977300000|2025-07-31 15:55:00|7781.1|7779.1|7784.8|7782.8|7785.6|7783.6|7779.1|7777.1|130
1753977600000|2025-07-31 16:00:00|7785.1|7783.1|7782|7780|7786.3|7784.3|7781.7|7779.7|175
1753977900000|2025-07-31 16:05:00|7781.7|7779.7|7784.6|7782.6|7785.5|7783.5|7780.2|7778.2|71
1753978200000|2025-07-31 16:10:00|7784.1|7782.1|7786.6|7784.6|7786.8|7784.8|7782.4|7780.4|194
1753978500000|2025-07-31 16:15:00|7786.3|7784.3|7788.9|7786.9|7789.6|7787.6|7786.3|7784.3|100
1753978800000|2025-07-31 16:20:00|7789.2|7787.2|7790.9|7788.9|7792.6|7790.6|7788.1|7786.1|149
1753979100000|2025-07-31 16:25:00|7791.1|7789.1|7792.6|7790.6|7793.8|7791.8|7788.9|7786.9|57
1753979400000|2025-07-31 16:30:00|7792.4|7790.4|7794|7792|7794.5|7792.5|7790.4|7788.4|66
1753979700000|2025-07-31 16:35:00|7794.2|7792.2|7792.7|7790.7|7796|7794|7791.7|7789.7|72
1753980000000|2025-07-31 16:40:00|7792.9|7790.9|7789.4|7787.4|7793.2|7791.2|7789.4|7787.4|102
1753980300000|2025-07-31 16:45:00|7789.6|7787.6|7791.4|7789.4|7791.7|7789.7|7785.7|7783.7|85
1753980600000|2025-07-31 16:50:00|7791.7|7789.7|7791.6|7789.6|7793.1|7791.1|7788.9|7786.9|53
1753980900000|2025-07-31 16:55:00|7791.4|7789.4|7790.5|7788.5|7791.9|7789.9|7789.5|7787.5|26
1753981200000|2025-07-31 17:00:00|7790.3|7788.3|7783|7781|7790.3|7788.3|7782.7|7780.7|88
1753981500000|2025-07-31 17:05:00|7782.8|7780.8|7782.8|7780.8|7785.2|7783.2|7781.6|7779.6|166
1753981800000|2025-07-31 17:10:00|7783.1|7781.1|7781.3|7779.3|7784.6|7782.6|7779.4|7777.4|66
1753982100000|2025-07-31 17:15:00|7781|7779|7779|7777|7783.7|7781.7|7777.3|7775.3|116
1753982400000|2025-07-31 17:20:00|7778.8|7776.8|7769.5|7767.5|7779.6|7777.6|7769.5|7767.5|93
1753982700000|2025-07-31 17:25:00|7769.4|7767.4|7764.7|7762.7|7769.8|7767.8|7761.8|7759.8|214
1753983000000|2025-07-31 17:30:00|7764.6|7762.6|7763.9|7761.9|7765.9|7763.9|7756.7|7754.7|105
1753983300000|2025-07-31 17:35:00|7763.7|7761.7|7764.8|7762.8|7767.8|7765.8|7762.9|7760.9|116
1753983600000|2025-07-31 17:40:00|7765.1|7763.1|7766.7|7764.7|7767.6|7765.6|7763.3|7761.3|88
1753983900000|2025-07-31 17:45:00|7766.4|7764.4|7764|7762|7770.2|7768.2|7763.7|7761.7|60
1753984200000|2025-07-31 17:50:00|7763.5|7761.5|7758.3|7756.3|7763.7|7761.7|7755.7|7753.7|128
1753984500000|2025-07-31 17:55:00|7758|7756|7759.1|7757.1|7759.3|7757.3|7756.3|7754.3|111
1753984800000|2025-07-31 18:00:00|7758.8|7756.8|7763.9|7761.9|7765.7|7763.7|7758.1|7756.1|89
1753985100000|2025-07-31 18:05:00|7763.2|7761.2|7757.5|7755.5|7765.4|7763.4|7757.4|7755.4|109
1753985400000|2025-07-31 18:10:00|7757.7|7755.7|7755.1|7753.1|7760.2|7758.2|7753.2|7751.2|73
1753985700000|2025-07-31 18:15:00|7754.9|7752.9|7759.1|7757.1|7759.4|7757.4|7746.8|7744.8|111
1753986000000|2025-07-31 18:20:00|7759.4|7757.4|7761.6|7759.6|7764.7|7762.7|7757.6|7755.6|115
1753986300000|2025-07-31 18:25:00|7761.4|7759.4|7768|7766|7770.3|7768.3|7761.2|7759.2|65
1753986600000|2025-07-31 18:30:00|7767.8|7765.8|7771.8|7769.8|7774.9|7772.9|7767.5|7765.5|132
1753986900000|2025-07-31 18:35:00|7771.6|7769.6|7772.5|7770.5|7776.7|7774.7|7770.8|7768.8|34
1753987200000|2025-07-31 18:40:00|7772.8|7770.8|7776|7774|7776|7774|7771.6|7769.6|57
1753987500000|2025-07-31 18:45:00|7775.8|7773.8|7776.4|7774.4|7780.2|7778.2|7775.2|7773.2|64
1753987800000|2025-07-31 18:50:00|7776.7|7774.7|7774.8|7772.8|7778|7776|7774.3|7772.3|52
1753988100000|2025-07-31 18:55:00|7774.5|7772.5|7771.5|7769.5|7777.6|7775.6|7771.5|7769.5|101
1753988400000|2025-07-31 19:00:00|7772.5|7770.5|7773.6|7771.6|7776.1|7774.1|7772|7770|76
1753988700000|2025-07-31 19:05:00|7773.9|7771.9|7774.4|7772.4|7776.4|7774.4|7772.5|7770.5|55
1753989000000|2025-07-31 19:10:00|7774.9|7772.9|7770.3|7768.3|7776.4|7774.4|7769.3|7767.3|53
1753989300000|2025-07-31 19:15:00|7770.6|7768.6|7772|7770|7773.7|7771.7|7766.7|7764.7|101
1753989600000|2025-07-31 19:20:00|7772.2|7770.2|7770.1|7768.1|7774.5|7772.5|7767.8|7765.8|164
1753989900000|2025-07-31 19:25:00|7770.4|7768.4|7766.5|7764.5|7771.4|7769.4|7764.9|7762.9|60
1753990200000|2025-07-31 19:30:00|7766.8|7764.8|7769.6|7767.6|7771.4|7769.4|7766.8|7764.8|75
1753990500000|2025-07-31 19:35:00|7769.8|7767.8|7770.7|7768.7|7771|7769|7767.5|7765.5|63
1753990800000|2025-07-31 19:40:00|7771|7769|7776.4|7774.4|7776.6|7774.6|7770|7768|104
1753991100000|2025-07-31 19:45:00|7776.8|7774.8|7773.4|7771.4|7778.5|7776.5|7770.9|7768.9|168
1753991400000|2025-07-31 19:50:00|7773.2|7771.2|7765.1|7763.1|7776|7774|7764.6|7762.6|240
1753991700000|2025-07-31 19:55:00|7764.6|7762.6|7767.3|7765.3|7772.3|7770.3|7763.5|7761.5|317
1753992000000|2025-07-31 20:00:00|7767.7|7763.7|7767.6|7763.6|7783.4|7779.4|7764|7760|0
1753992300000|2025-07-31 20:05:00|7767.3|7763.3|7765.3|7761.3|7767.6|7763.6|7764.3|7760.3|0
1753992600000|2025-07-31 20:10:00|7765.2|7761.2|7764.6|7760.6|7768.6|7764.6|7763.8|7759.8|0
1753992900000|2025-07-31 20:15:00|7764.7|7760.7|7762|7758|7765.7|7761.7|7758.7|7754.7|0
1753993200000|2025-07-31 20:20:00|7761.8|7757.8|7762.7|7758.7|7764.2|7760.2|7761.2|7757.2|0
1753993500000|2025-07-31 20:25:00|7762.9|7758.9|7764.1|7760.1|7764.8|7760.8|7761.8|7757.8|0
1753993800000|2025-07-31 20:30:00|7764|7760|7767.2|7763.2|7774.3|7770.3|7764|7760|0
1753994100000|2025-07-31 20:35:00|7767.1|7763.1|7768.5|7764.5|7769.7|7765.7|7766.9|7762.9|0
1753994400000|2025-07-31 20:40:00|7768.7|7764.7|7767.1|7763.1|7769.3|7765.3|7767.1|7763.1|0
1753994700000|2025-07-31 20:45:00|7766.8|7762.8|7770|7766|7770.6|7766.6|7766.8|7762.8|0
1753995000000|2025-07-31 20:50:00|7769.9|7765.9|7767.7|7763.7|7770.2|7766.2|7767.2|7763.2|0
1753995300000|2025-07-31 20:55:00|7767.6|7763.6|7766.4|7762.4|7768.5|7764.5|7764.7|7760.7|0
1753995600000|2025-07-31 21:00:00|7766|7762|7766.8|7762.8|7768.4|7764.4|7765.6|7761.6|0
1753995900000|2025-07-31 21:05:00|7767.3|7763.3|7767.4|7763.4|7768.1|7764.1|7767.3|7763.3|0
1753996200000|2025-07-31 21:10:00|7767.7|7763.7|7766.6|7762.6|7767.7|7763.7|7766.1|7762.1|0
1753996500000|2025-07-31 21:15:00|7766.5|7762.5|7765.2|7761.2|7766.5|7762.5|7764.1|7760.1|0
1753996800000|2025-07-31 21:20:00|7765.4|7761.4|7767.7|7763.7|7769|7765|7765.4|7761.4|0
1753997100000|2025-07-31 21:25:00|7767.4|7763.4|7770.3|7766.3|7770.7|7766.7|7767.4|7763.4|0
1753997400000|2025-07-31 21:30:00|7770.1|7766.1|7769|7765|7770.6|7766.6|7767.6|7763.6|0
1753997700000|2025-07-31 21:35:00|7768.9|7764.9|7767.7|7763.7|7769.1|7765.1|7767.1|7763.1|0
1753998000000|2025-07-31 21:40:00|7767.6|7763.6|7767.3|7763.3|7768.1|7764.1|7766.8|7762.8|0
1753998300000|2025-07-31 21:45:00|7766.8|7762.8|7766.2|7762.2|7767.4|7763.4|7766.2|7762.2|0
1753998600000|2025-07-31 21:50:00|7766|7762|7764.9|7760.9|7766.6|7762.6|7764.3|7760.3|0
1753998900000|2025-07-31 21:55:00|7765|7761|7761.5|7757.5|7765|7761|7761.4|7757.4|0
1753999200000|2025-07-31 22:00:00|7762.4|7758.4|7767.7|7763.7|7768.2|7764.2|7762.4|7758.4|0
1753999500000|2025-07-31 22:05:00|7768|7764|7767.7|7763.7|7769.6|7765.6|7767.1|7763.1|0
1753999800000|2025-07-31 22:10:00|7767.6|7763.6|7765.9|7761.9|7767.9|7763.9|7765.1|7761.1|0
1754000100000|2025-07-31 22:15:00|7766.3|7762.3|7763.7|7759.7|7766.6|7762.6|7763.7|7759.7|0
1754000400000|2025-07-31 22:20:00|7763.8|7759.8|7762.8|7758.8|7764.5|7760.5|7762.6|7758.6|0
1754000700000|2025-07-31 22:25:00|7762.6|7758.6|7762.6|7758.6|7763.7|7759.7|7761.9|7757.9|0
1754001000000|2025-07-31 22:30:00|7762.5|7758.5|7762.8|7758.8|7763.5|7759.5|7762.1|7758.1|0
1754001300000|2025-07-31 22:35:00|7762.7|7758.7|7755|7751|7762.8|7758.8|7754.7|7750.7|0
1754001600000|2025-07-31 22:40:00|7755.2|7751.2|7756.1|7752.1|7756.7|7752.7|7751.5|7747.5|0
1754001900000|2025-07-31 22:45:00|7756|7752|7758.5|7754.5|7758.7|7754.7|7756|7752|0
1754002200000|2025-07-31 22:50:00|7758.6|7754.6|7755.1|7751.1|7759.6|7755.6|7754.9|7750.9|0
1754002500000|2025-07-31 22:55:00|7755.2|7751.2|7756.9|7752.9|7758.2|7754.2|7753.9|7749.9|0
1754002800000|2025-07-31 23:00:00|7757|7753|7757.7|7753.7|7758.3|7754.3|7754.1|7750.1|0
1754003100000|2025-07-31 23:05:00|7757.8|7753.8|7753.9|7749.9|7758.7|7754.7|7753|7749|0
1754003400000|2025-07-31 23:10:00|7754|7750|7760.4|7756.4|7760.9|7756.9|7752.9|7748.9|0
1754003700000|2025-07-31 23:15:00|7760.5|7756.5|7758.4|7754.4|7761.1|7757.1|7755.1|7751.1|0
1754004000000|2025-07-31 23:20:00|7758.5|7754.5|7757|7753|7760.3|7756.3|7756.9|7752.9|0
1754004300000|2025-07-31 23:25:00|7757.2|7753.2|7755.9|7751.9|7757.8|7753.8|7754.4|7750.4|0
1754004600000|2025-07-31 23:30:00|7755.7|7751.7|7759.5|7755.5|7760.4|7756.4|7754.6|7750.6|0
1754004900000|2025-07-31 23:35:00|7759.7|7755.7|7759.2|7755.2|7760.4|7756.4|7758.2|7754.2|0
1754005200000|2025-07-31 23:40:00|7759.5|7755.5|7757.2|7753.2|7759.8|7755.8|7755.9|7751.9|0
1754005500000|2025-07-31 23:45:00|7757.3|7753.3|7759.8|7755.8|7760.7|7756.7|7757.2|7753.2|0
1754005800000|2025-07-31 23:50:00|7759.7|7755.7|7760|7756|7760.7|7756.7|7758.8|7754.8|0
1754006100000|2025-07-31 23:55:00|7759.8|7755.8|7760.5|7756.5|7761.3|7757.3|7759.2|7755.2|0
1754006400000|2025-08-01 00:00:00|7759.8|7755.8|7757.3|7753.3|7761.1|7757.1|7756.3|7752.3|0
1754006700000|2025-08-01 00:05:00|7757|7753|7756.9|7752.9|7758.4|7754.4|7755.7|7751.7|0
1754007000000|2025-08-01 00:10:00|7756.8|7752.8|7757|7753|7758|7754|7754|7750|0
1754007300000|2025-08-01 00:15:00|7757.2|7753.2|7756.6|7753.6|7758.8|7755.8|7747.9|7743.9|0
1754007600000|2025-08-01 00:20:00|7755.9|7752.9|7746.2|7743.2|7755.9|7752.9|7744.1|7741.1|0
1754007900000|2025-08-01 00:25:00|7745.5|7742.5|7736.5|7733.5|7745.5|7742.5|7715.2|7712.2|0
1754008200000|2025-08-01 00:30:00|7735.7|7732.7|7745.1|7742.1|7745.8|7742.8|7730.8|7727.8|0
1754008500000|2025-08-01 00:35:00|7743.7|7740.7|7749.4|7746.4|7749.4|7746.4|7742.2|7739.2|0
1754008800000|2025-08-01 00:40:00|7748.7|7745.7|7752.3|7749.3|7753.8|7750.8|7748|7745|0
1754009100000|2025-08-01 00:45:00|7750.9|7747.9|7749.3|7746.3|7751.6|7748.6|7746.6|7743.6|0
1754009400000|2025-08-01 00:50:00|7748.6|7745.6|7752.2|7749.2|7753.6|7750.6|7746.5|7743.5|0
1754009700000|2025-08-01 00:55:00|7753.6|7750.6|7753.7|7750.7|7755.1|7752.1|7752.2|7749.2|0
1754010000000|2025-08-01 01:00:00|7753.6|7750.6|7753.7|7750.7|7755.2|7752.2|7752.2|7749.2|0
1754010300000|2025-08-01 01:05:00|7752.3|7749.3|7754.5|7751.5|7755.2|7752.2|7750.9|7747.9|0
1754010600000|2025-08-01 01:10:00|7755.2|7752.2|7758|7755|7758.1|7755.1|7750.9|7747.9|0
1754010900000|2025-08-01 01:15:00|7758.1|7755.1|7758.1|7755.1|7758.1|7755.1|7753.8|7750.8|0
1754011200000|2025-08-01 01:20:00|7758.8|7755.8|7762.2|7759.2|7762.9|7759.9|7757.3|7754.3|0
1754011500000|2025-08-01 01:25:00|7763.6|7760.6|7766.9|7763.9|7772.1|7769.1|7763.6|7760.6|0
1754011800000|2025-08-01 01:30:00|7766.2|7763.2|7766.8|7763.8|7771.2|7768.2|7763.2|7760.2|0
1754012100000|2025-08-01 01:35:00|7766.7|7763.7|7768.1|7765.1|7769.6|7766.6|7765.3|7762.3|0
1754012400000|2025-08-01 01:40:00|7769.5|7766.5|7769.5|7766.5|7770.3|7767.3|7768.1|7765.1|0
1754012700000|2025-08-01 01:45:00|7768.8|7765.8|7766.7|7763.7|7769.6|7766.6|7766.7|7763.7|0
1754013000000|2025-08-01 01:50:00|7768.1|7765.1|7766.7|7763.7|7768.2|7765.2|7766.7|7763.7|0
1754013300000|2025-08-01 01:55:00|7768.1|7765.1|7766.7|7763.7|7769.5|7766.5|7765.3|7762.3|0
1754013600000|2025-08-01 02:00:00|7768.1|7765.1|7763.9|7760.9|7768.1|7765.1|7763.8|7760.8|0
1754013900000|2025-08-01 02:05:00|7763.8|7760.8|7761|7758|7763.9|7760.9|7761|7758|0
1754014200000|2025-08-01 02:10:00|7761.1|7758.1|7766.8|7763.8|7766.8|7763.8|7761.1|7758.1|0
1754014500000|2025-08-01 02:15:00|7766.7|7763.7|7766.8|7763.8|7768.2|7765.2|7765.3|7762.3|0
1754014800000|2025-08-01 02:20:00|7766.7|7763.7|7763.9|7760.9|7766.8|7763.8|7763.9|7760.9|0
1754015100000|2025-08-01 02:25:00|7765.3|7762.3|7760.9|7757.9|7765.3|7762.3|7758.1|7755.1|0
1754015400000|2025-08-01 02:30:00|7760.2|7757.2|7758|7755|7760.2|7757.2|7753.8|7750.8|0
1754015700000|2025-08-01 02:35:00|7758.1|7755.1|7761.6|7758.6|7763.1|7760.1|7757.4|7754.4|0
1754016000000|2025-08-01 02:40:00|7762.3|7759.3|7762.4|7759.4|7763.8|7760.8|7760.9|7757.9|0
1754016300000|2025-08-01 02:45:00|7763.8|7760.8|7765.2|7762.2|7765.2|7762.2|7762.4|7759.4|0
1754016600000|2025-08-01 02:50:00|7763.8|7760.8|7763.8|7760.8|7765.2|7762.2|7763.8|7760.8|0
1754016900000|2025-08-01 02:55:00|7762.4|7759.4|7765.5|7762.5|7765.5|7762.5|7762.4|7759.4|0
1754017200000|2025-08-01 03:00:00|7766.9|7763.9|7764|7761|7766.9|7763.9|7764|7761|0
1754017500000|2025-08-01 03:05:00|7764.1|7761.1|7768.4|7765.4|7768.4|7765.4|7764|7761|0
1754017800000|2025-08-01 03:10:00|7768.3|7765.3|7765.5|7762.5|7768.4|7765.4|7765.5|7762.5|0
1754018100000|2025-08-01 03:15:00|7764.8|7761.8|7764.8|7761.8|7765.5|7762.5|7764.8|7761.8|0
1754018400000|2025-08-01 03:20:00|7764.1|7761.1|7765.5|7762.5|7765.5|7762.5|7764.1|7761.1|0
1754018700000|2025-08-01 03:25:00|7764.1|7761.1|7764.1|7761.1|7765.5|7762.5|7762.7|7759.7|0
1754019000000|2025-08-01 03:30:00|7764.8|7761.8|7766.9|7763.9|7766.9|7763.9|7762.6|7759.6|0
1754019300000|2025-08-01 03:35:00|7766.2|7763.2|7762.7|7759.7|7766.3|7763.3|7762.7|7759.7|0
1754019600000|2025-08-01 03:40:00|7761.3|7758.3|7761.7|7758.7|7761.7|7758.7|7759.5|7756.5|0
1754019900000|2025-08-01 03:45:00|7760.3|7757.3|7758.8|7755.8|7761|7758|7756.6|7753.6|0
1754020200000|2025-08-01 03:50:00|7758.7|7755.7|7758|7755|7758.8|7755.8|7758|7755|0
1754020500000|2025-08-01 03:55:00|7758.7|7755.7|7751.6|7748.6|7758.7|7755.7|7751.6|7748.6|0
1754020800000|2025-08-01 04:00:00|7750.2|7747.2|7744.2|7741.2|7750.2|7747.2|7740.4|7737.4|0
1754021100000|2025-08-01 04:05:00|7744.3|7741.3|7747.1|7744.1|7749.3|7746.3|7744.3|7741.3|0
1754021400000|2025-08-01 04:10:00|7747.2|7744.2|7750.7|7747.7|7750.7|7747.7|7747.2|7744.2|0
1754021700000|2025-08-01 04:15:00|7749.3|7746.3|7750.8|7747.8|7751.6|7748.6|7749.3|7746.3|0
1754022000000|2025-08-01 04:20:00|7750.9|7747.9|7750.6|7747.6|7750.9|7747.9|7749.1|7746.1|0
1754022300000|2025-08-01 04:25:00|7749.2|7746.2|7748.5|7745.5|7749.2|7746.2|7747.8|7744.8|0
1754022600000|2025-08-01 04:30:00|7747.8|7744.8|7744.8|7741.8|7747.8|7744.8|7744.8|7741.8|0
1754022900000|2025-08-01 04:35:00|7743.4|7740.4|7743.4|7740.4|7746.2|7743.2|7742|7739|0
1754023200000|2025-08-01 04:40:00|7744.1|7741.1|7746.2|7743.2|7746.3|7743.3|7743.4|7740.4|0
1754023500000|2025-08-01 04:45:00|7746.3|7743.3|7741.9|7738.9|7746.3|7743.3|7741.9|7738.9|0
1754023800000|2025-08-01 04:50:00|7743.3|7740.3|7746.7|7743.7|7746.7|7743.7|7741.9|7738.9|0
1754024100000|2025-08-01 04:55:00|7745.3|7742.3|7746|7743|7746|7743|7743.8|7740.8|0
1754024400000|2025-08-01 05:00:00|7745.3|7742.3|7748|7745|7748.1|7745.1|7745.2|7742.2|0
1754024700000|2025-08-01 05:05:00|7748.1|7745.1|7746.6|7743.6|7749.5|7746.5|7746.6|7743.6|0
1754025000000|2025-08-01 05:10:00|7746.7|7743.7|7743.6|7740.6|7746.7|7743.7|7742.1|7739.1|0
1754025300000|2025-08-01 05:15:00|7742.2|7739.2|7742.2|7739.2|7745.1|7742.1|7741.5|7738.5|0
1754025600000|2025-08-01 05:20:00|7740.8|7737.8|7739.6|7736.6|7741.8|7738.8|7739.3|7736.3|0
1754025900000|2025-08-01 05:25:00|7738.2|7735.2|7735.6|7732.6|7741.1|7738.1|7735.5|7732.5|0
1754026200000|2025-08-01 05:30:00|7736.3|7733.3|7738.5|7735.5|7738.5|7735.5|7735.6|7732.6|0
1754026500000|2025-08-01 05:35:00|7738.4|7735.4|7732.7|7729.7|7738.4|7735.4|7732.7|7729.7|0
1754026800000|2025-08-01 05:40:00|7732.8|7729.8|7731.2|7728.2|7735.6|7732.6|7729.8|7726.8|0
1754027100000|2025-08-01 05:45:00|7731.3|7728.3|7732.9|7729.9|7734.2|7731.2|7728.4|7725.4|0
1754027400000|2025-08-01 05:50:00|7733.6|7730.6|7730.8|7727.8|7735.8|7732.8|7730.1|7727.1|0
1754027700000|2025-08-01 05:55:00|7731.5|7728.5|7731.4|7728.4|7732.2|7729.2|7727.2|7724.2|0
1754028000000|2025-08-01 06:00:00|7730|7727|7744.7|7742.7|7749.2|7747.2|7727.9|7724.9|289
1754028300000|2025-08-01 06:05:00|7744.9|7742.9|7734|7732|7746.2|7744.2|7732.8|7730.8|136
1754028600000|2025-08-01 06:10:00|7733.7|7731.7|7729.5|7727.5|7736|7734|7729.1|7727.1|83
1754028900000|2025-08-01 06:15:00|7729.7|7727.7|7731.6|7729.6|7735.1|7733.1|7727.2|7725.2|88
1754029200000|2025-08-01 06:20:00|7731.8|7729.8|7731.4|7729.4|7731.8|7729.8|7727|7725|52
1754029500000|2025-08-01 06:25:00|7731.1|7729.1|7726.6|7724.6|7732.4|7730.4|7725.9|7723.9|32
1754029800000|2025-08-01 06:30:00|7726.9|7724.9|7728.6|7726.6|7731.6|7729.6|7726|7724|44
1754030100000|2025-08-01 06:35:00|7728.3|7726.3|7719.8|7717.8|7728.3|7726.3|7718.7|7716.7|79
1754030400000|2025-08-01 06:40:00|7719.3|7717.3|7713.8|7711.8|7721.7|7719.7|7712.9|7710.9|151
1754030700000|2025-08-01 06:45:00|7713.6|7711.6|7715.1|7713.1|7716.8|7714.8|7710.5|7708.5|111
1754031000000|2025-08-01 06:50:00|7715.3|7713.3|7705.7|7703.7|7717.6|7715.6|7705|7703|137
1754031300000|2025-08-01 06:55:00|7705.3|7703.3|7691.2|7689.2|7706.3|7704.3|7691.2|7689.2|320
1754031600000|2025-08-01 07:00:00|7690.3|7689.3|7674.2|7673.2|7695|7694|7664.7|7663.7|2432
1754031900000|2025-08-01 07:05:00|7674.5|7673.5|7677.7|7676.7|7681.7|7680.7|7667|7666|967
1754032200000|2025-08-01 07:10:00|7677.2|7676.2|7677|7676|7689.8|7688.8|7670.9|7669.9|584
1754032500000|2025-08-01 07:15:00|7677.2|7676.2|7667.8|7666.8|7677.8|7676.8|7667.3|7666.3|841
1754032800000|2025-08-01 07:20:00|7668.1|7667.1|7669.5|7668.5|7670.5|7669.5|7659.5|7658.5|986
1754033100000|2025-08-01 07:25:00|7669.7|7668.7|7656|7655|7674.3|7673.3|7653.5|7652.5|839
1754033400000|2025-08-01 07:30:00|7655.9|7654.9|7658|7657|7663.8|7662.8|7654.4|7653.4|972
1754033700000|2025-08-01 07:35:00|7658.3|7657.3|7654.7|7653.7|7659.3|7658.3|7652.3|7651.3|744
1754034000000|2025-08-01 07:40:00|7654.6|7653.6|7654.9|7653.9|7657.6|7656.6|7648|7647|546
1754034300000|2025-08-01 07:45:00|7655|7654|7646.4|7645.4|7656.2|7655.2|7641.9|7640.9|520
1754034600000|2025-08-01 07:50:00|7646.8|7645.8|7643.7|7642.7|7651.9|7650.9|7642|7641|492
1754034900000|2025-08-01 07:55:00|7643.5|7642.5|7653.7|7652.7|7654.9|7653.9|7643.2|7642.2|428
1754035200000|2025-08-01 08:00:00|7653.1|7652.1|7656.5|7655.5|7661.3|7660.3|7646.3|7645.3|687
1754035500000|2025-08-01 08:05:00|7656.8|7655.8|7646.2|7645.2|7657.5|7656.5|7646.2|7645.2|516
1754035800000|2025-08-01 08:10:00|7646.1|7645.1|7645.3|7644.3|7648.4|7647.4|7642.7|7641.7|470
1754036100000|2025-08-01 08:15:00|7645.5|7644.5|7653.8|7652.8|7657.3|7656.3|7645.3|7644.3|443
1754036400000|2025-08-01 08:20:00|7653.1|7652.1|7645.7|7644.7|7654.3|7653.3|7639.7|7638.7|456
1754036700000|2025-08-01 08:25:00|7645.5|7644.5|7635.8|7634.8|7645.5|7644.5|7628.5|7627.5|801
1754037000000|2025-08-01 08:30:00|7636.7|7635.7|7630|7629|7638.4|7637.4|7626.9|7625.9|445
1754037300000|2025-08-01 08:35:00|7630.3|7629.3|7631|7630|7633.6|7632.6|7626.5|7625.5|569
1754037600000|2025-08-01 08:40:00|7630.6|7629.6|7633.6|7632.6|7643.8|7642.8|7630.3|7629.3|627
1754037900000|2025-08-01 08:45:00|7633.8|7632.8|7637.1|7636.1|7645.2|7644.2|7630.8|7629.8|463
1754038200000|2025-08-01 08:50:00|7636.8|7635.8|7633.8|7632.8|7642.5|7641.5|7632.1|7631.1|476
1754038500000|2025-08-01 08:55:00|7634|7633|7632|7631|7636.3|7635.3|7629.4|7628.4|360
1754038800000|2025-08-01 09:00:00|7632.4|7631.4|7633.9|7632.9|7637.2|7636.2|7627|7626|480
1754039100000|2025-08-01 09:05:00|7634.2|7633.2|7633.3|7632.3|7637.3|7636.3|7627.7|7626.7|368
1754039400000|2025-08-01 09:10:00|7633|7632|7630.8|7629.8|7636.3|7635.3|7630|7629|292
1754039700000|2025-08-01 09:15:00|7630.6|7629.6|7628.5|7627.5|7634.9|7633.9|7627.9|7626.9|312
1754040000000|2025-08-01 09:20:00|7628.7|7627.7|7626.7|7625.7|7630.5|7629.5|7621.5|7620.5|460
1754040300000|2025-08-01 09:25:00|7627|7626|7632.5|7631.5|7635.4|7634.4|7626.1|7625.1|402
1754040600000|2025-08-01 09:30:00|7632.7|7631.7|7634.3|7633.3|7635.4|7634.4|7628.5|7627.5|232
1754040900000|2025-08-01 09:35:00|7634.6|7633.6|7631.6|7630.6|7634.8|7633.8|7628.6|7627.6|283
1754041200000|2025-08-01 09:40:00|7631.3|7630.3|7634.7|7633.7|7635.4|7634.4|7629|7628|272
1754041500000|2025-08-01 09:45:00|7634.4|7633.4|7636.1|7635.1|7644.6|7643.6|7633.4|7632.4|512
1754041800000|2025-08-01 09:50:00|7636|7635|7628.1|7627.1|7636.2|7635.2|7626.2|7625.2|553
1754042100000|2025-08-01 09:55:00|7628.4|7627.4|7628.7|7627.7|7634.5|7633.5|7627.6|7626.6|305
1754042400000|2025-08-01 10:00:00|7627.3|7626.3|7616.1|7615.1|7627.6|7626.6|7615.5|7614.5|338
1754042700000|2025-08-01 10:05:00|7616.3|7615.3|7619.1|7618.1|7620.6|7619.6|7615.4|7614.4|198
1754043000000|2025-08-01 10:10:00|7618.8|7617.8|7624.2|7623.2|7625.5|7624.5|7618.2|7617.2|187
1754043300000|2025-08-01 10:15:00|7624|7623|7622.4|7621.4|7627.1|7626.1|7619.4|7618.4|335
1754043600000|2025-08-01 10:20:00|7623.9|7622.9|7622.7|7621.7|7627.3|7626.3|7618.6|7617.6|410
1754043900000|2025-08-01 10:25:00|7623|7622|7625.6|7624.6|7627.4|7626.4|7619.5|7618.5|310
1754044200000|2025-08-01 10:30:00|7625.7|7624.7|7619.7|7618.7|7627.7|7626.7|7618.4|7617.4|383
1754044500000|2025-08-01 10:35:00|7619.5|7618.5|7611.4|7610.4|7619.5|7618.5|7609.6|7608.6|449
1754044800000|2025-08-01 10:40:00|7612|7611|7603.9|7602.9|7612.7|7611.7|7602.7|7601.7|408
1754045100000|2025-08-01 10:45:00|7603.7|7602.7|7597.7|7596.7|7607.4|7606.4|7594.7|7593.7|433
1754045400000|2025-08-01 10:50:00|7597.9|7596.9|7597.2|7596.2|7598.4|7597.4|7593.4|7592.4|407
1754045700000|2025-08-01 10:55:00|7597|7596|7598.4|7597.4|7602.2|7601.2|7595.5|7594.5|352
1754046000000|2025-08-01 11:00:00|7597.3|7596.3|7597.3|7596.3|7602.4|7601.4|7594.5|7593.5|533
1754046300000|2025-08-01 11:05:00|7596.5|7595.5|7603.5|7602.5|7603.9|7602.9|7595.9|7594.9|340
1754046600000|2025-08-01 11:10:00|7603.4|7602.4|7606.8|7605.8|7607.3|7606.3|7602.3|7601.3|277
1754046900000|2025-08-01 11:15:00|7606.6|7605.6|7611.1|7610.1|7613.4|7612.4|7603.6|7602.6|300
1754047200000|2025-08-01 11:20:00|7610.7|7609.7|7608|7607|7613.9|7612.9|7607|7606|277
1754047500000|2025-08-01 11:25:00|7608.2|7607.2|7610.6|7609.6|7613.2|7612.2|7607|7606|148
1754047800000|2025-08-01 11:30:00|7611.1|7610.1|7609.4|7608.4|7614.6|7613.6|7608.1|7607.1|221
1754048100000|2025-08-01 11:35:00|7609.6|7608.6|7607.8|7606.8|7610.6|7609.6|7604.8|7603.8|263
1754048400000|2025-08-01 11:40:00|7607.5|7606.5|7609.3|7608.3|7613.3|7612.3|7606.8|7605.8|231
1754048700000|2025-08-01 11:45:00|7609.4|7608.4|7611.3|7610.3|7614.1|7613.1|7608.2|7607.2|186
1754049000000|2025-08-01 11:50:00|7611.2|7610.2|7606.9|7605.9|7611.5|7610.5|7606.3|7605.3|241
1754049300000|2025-08-01 11:55:00|7606.6|7605.6|7609.1|7608.1|7612.4|7611.4|7605.9|7604.9|307
1754049600000|2025-08-01 12:00:00|7609.7|7608.7|7609.2|7608.2|7611|7610|7603.1|7602.1|315
1754049900000|2025-08-01 12:05:00|7609.5|7608.5|7607.2|7606.2|7610|7609|7602.7|7601.7|297
1754050200000|2025-08-01 12:10:00|7607.5|7606.5|7609.1|7608.1|7615.6|7614.6|7605.5|7604.5|331
1754050500000|2025-08-01 12:15:00|7608.6|7607.6|7601.3|7600.3|7609.5|7608.5|7600.2|7599.2|264
1754050800000|2025-08-01 12:20:00|7601.2|7600.2|7601.8|7600.8|7602.1|7601.1|7597.1|7596.1|294
1754051100000|2025-08-01 12:25:00|7602.1|7601.1|7606.7|7605.7|7607.2|7606.2|7599.8|7598.8|513
1754051400000|2025-08-01 12:30:00|7606.3|7605.3|7582|7581|7606.3|7605.3|7582|7581|756
1754051700000|2025-08-01 12:35:00|7581.7|7580.7|7596.3|7595.3|7598.3|7597.3|7581.7|7580.7|381
1754052000000|2025-08-01 12:40:00|7596.4|7595.4|7608|7607|7611.5|7610.5|7595.4|7594.4|384
1754052300000|2025-08-01 12:45:00|7608.2|7607.2|7599.8|7598.8|7608.2|7607.2|7595.6|7594.6|295
1754052600000|2025-08-01 12:50:00|7599.2|7598.2|7593.8|7592.8|7603.8|7602.8|7589.5|7588.5|456
1754052900000|2025-08-01 12:55:00|7593.5|7592.5|7584.8|7583.8|7594|7593|7583.7|7582.7|319
1754053200000|2025-08-01 13:00:00|7585.3|7584.3|7580.8|7579.8|7588.6|7587.6|7580.1|7579.1|391
1754053500000|2025-08-01 13:05:00|7580.6|7579.6|7582.3|7581.3|7586|7585|7577.2|7576.2|424
1754053800000|2025-08-01 13:10:00|7582.1|7581.1|7576.8|7575.8|7584|7583|7573.5|7572.5|560
1754054100000|2025-08-01 13:15:00|7576.9|7575.9|7580.6|7579.6|7584.3|7583.3|7575|7574|396
1754054400000|2025-08-01 13:20:00|7581.1|7580.1|7571.7|7570.7|7581.1|7580.1|7568.3|7567.3|547
1754054700000|2025-08-01 13:25:00|7571.5|7570.5|7559.3|7558.3|7573.8|7572.8|7554.7|7553.7|778
1754055000000|2025-08-01 13:30:00|7560.1|7559.1|7551.1|7550.1|7568.1|7567.1|7549.4|7548.4|1145
1754055300000|2025-08-01 13:35:00|7551.4|7550.4|7553|7552|7559|7558|7546.5|7545.5|1037
1754055600000|2025-08-01 13:40:00|7552.4|7551.4|7548|7547|7557.3|7556.3|7543.2|7542.2|839
1754055900000|2025-08-01 13:45:00|7546.7|7545.7|7529.3|7528.3|7550.7|7549.7|7529.3|7528.3|940
1754056200000|2025-08-01 13:50:00|7529.2|7528.2|7535.7|7534.7|7546.2|7545.2|7528.1|7527.1|949
1754056500000|2025-08-01 13:55:00|7535.9|7534.9|7537.1|7536.1|7541|7540|7535.4|7534.4|751
1754056800000|2025-08-01 14:00:00|7536.7|7535.7|7544.2|7543.2|7548.1|7547.1|7524.6|7523.6|812
1754057100000|2025-08-01 14:05:00|7544|7543|7543|7542|7546.6|7545.6|7523|7522|1030
1754057400000|2025-08-01 14:10:00|7543.1|7542.1|7543.4|7542.4|7547.6|7546.6|7540.6|7539.6|525
1754057700000|2025-08-01 14:15:00|7543.2|7542.2|7559.1|7558.1|7563.3|7562.3|7543|7542|657
1754058000000|2025-08-01 14:20:00|7558.7|7557.7|7555.5|7554.5|7564.1|7563.1|7551.4|7550.4|661
1754058300000|2025-08-01 14:25:00|7555.6|7554.6|7558.1|7557.1|7563|7562|7553.7|7552.7|684
1754058600000|2025-08-01 14:30:00|7558.2|7557.2|7560.2|7559.2|7561.5|7560.5|7550.7|7549.7|737
1754058900000|2025-08-01 14:35:00|7559.9|7558.9|7543.4|7542.4|7559.9|7558.9|7541.7|7540.7|598
1754059200000|2025-08-01 14:40:00|7543.7|7542.7|7543.8|7542.8|7546.9|7545.9|7539.2|7538.2|585
1754059500000|2025-08-01 14:45:00|7544|7543|7551.7|7550.7|7563.4|7562.4|7544|7543|779
1754059800000|2025-08-01 14:50:00|7551.2|7550.2|7552.2|7551.2|7554|7553|7546.4|7545.4|668
1754060100000|2025-08-01 14:55:00|7552.5|7551.5|7552.3|7551.3|7557.4|7556.4|7549.7|7548.7|651
1754060400000|2025-08-01 15:00:00|7552.4|7551.4|7550.9|7549.9|7556.1|7555.1|7548|7547|671
1754060700000|2025-08-01 15:05:00|7550.4|7549.4|7560.9|7559.9|7567.4|7566.4|7550.3|7549.3|880
1754061000000|2025-08-01 15:10:00|7560.4|7559.4|7556.5|7555.5|7565.6|7564.6|7554|7553|719
1754061300000|2025-08-01 15:15:00|7556.2|7555.2|7552|7551|7561.4|7560.4|7551.2|7550.2|771
1754061600000|2025-08-01 15:20:00|7552.5|7551.5|7553.1|7552.1|7557.6|7556.6|7549.5|7548.5|973
1754061900000|2025-08-01 15:25:00|7553.4|7552.4|7551.3|7550.3|7559.2|7558.2|7549.4|7548.4|2325
1754062200000|2025-08-01 15:30:00|7552|7550|7537.7|7535.7|7556|7554|7536.7|7534.7|5283
1754062500000|2025-08-01 15:35:00|7538.5|7536.5|7551.6|7549.6|7554.6|7552.6|7538.3|7536.3|2748
1754062800000|2025-08-01 15:40:00|7552.6|7550.6|7555|7553|7555.2|7553.2|7548.3|7546.3|522
1754063100000|2025-08-01 15:45:00|7554.7|7552.7|7554.7|7552.7|7555.9|7553.9|7550.7|7548.7|312
1754063400000|2025-08-01 15:50:00|7555|7553|7553.8|7551.8|7555.2|7553.2|7549.6|7547.6|136
1754063700000|2025-08-01 15:55:00|7554|7552|7557.4|7555.4|7560.3|7558.3|7551.6|7549.6|222
1754064000000|2025-08-01 16:00:00|7557.7|7555.7|7565.5|7563.5|7566.6|7564.6|7556.9|7554.9|163
1754064300000|2025-08-01 16:05:00|7565.2|7563.2|7560.4|7558.4|7565.5|7563.5|7560.1|7558.1|167
1754064600000|2025-08-01 16:10:00|7560.9|7558.9|7558.1|7556.1|7561.5|7559.5|7554.1|7552.1|242
1754064900000|2025-08-01 16:15:00|7557.9|7555.9|7556.3|7554.3|7559.1|7557.1|7554.1|7552.1|101
1754065200000|2025-08-01 16:20:00|7556.1|7554.1|7556.7|7554.7|7559|7557|7552.7|7550.7|126
1754065500000|2025-08-01 16:25:00|7556.5|7554.5|7557.8|7555.8|7561.7|7559.7|7556.2|7554.2|107
1754065800000|2025-08-01 16:30:00|7558.1|7556.1|7557.4|7555.4|7559|7557|7552.2|7550.2|140
1754066100000|2025-08-01 16:35:00|7557.6|7555.6|7553.5|7551.5|7559|7557|7551.9|7549.9|75
1754066400000|2025-08-01 16:40:00|7553.3|7551.3|7546.8|7544.8|7553.5|7551.5|7544|7542|98
1754066700000|2025-08-01 16:45:00|7546.5|7544.5|7548.8|7546.8|7554.1|7552.1|7546.2|7544.2|134
1754067000000|2025-08-01 16:50:00|7548.5|7546.5|7546.1|7544.1|7553.4|7551.4|7544.6|7542.6|116
1754067300000|2025-08-01 16:55:00|7545.6|7543.6|7539.8|7537.8|7547.7|7545.7|7538.5|7536.5|91
1754067600000|2025-08-01 17:00:00|7539.5|7537.5|7538.1|7536.1|7543.9|7541.9|7536.6|7534.6|93
1754067900000|2025-08-01 17:05:00|7537.8|7535.8|7540.1|7538.1|7542.5|7540.5|7535.8|7533.8|100
1754068200000|2025-08-01 17:10:00|7540.4|7538.4|7536.6|7534.6|7543.7|7541.7|7535.9|7533.9|62
1754068500000|2025-08-01 17:15:00|7536.4|7534.4|7538.6|7536.6|7540.6|7538.6|7536.1|7534.1|103
1754068800000|2025-08-01 17:20:00|7538.4|7536.4|7540.7|7538.7|7544.9|7542.9|7537.2|7535.2|139
1754069100000|2025-08-01 17:25:00|7540.4|7538.4|7536.2|7534.2|7542|7540|7533.1|7531.1|121
1754069400000|2025-08-01 17:30:00|7536|7534|7541.4|7539.4|7544.7|7542.7|7535.5|7533.5|65
1754069700000|2025-08-01 17:35:00|7541.7|7539.7|7541.9|7539.9|7542.4|7540.4|7537.9|7535.9|97
1754070000000|2025-08-01 17:40:00|7542.2|7540.2|7541.5|7539.5|7546.5|7544.5|7541.4|7539.4|87
1754070300000|2025-08-01 17:45:00|7541.3|7539.3|7545.1|7543.1|7545.3|7543.3|7539.5|7537.5|73
1754070600000|2025-08-01 17:50:00|7545.6|7543.6|7546.2|7544.2|7549.5|7547.5|7545|7543|53
1754070900000|2025-08-01 17:55:00|7546|7544|7542.3|7540.3|7546|7544|7540.3|7538.3|36
1754071200000|2025-08-01 18:00:00|7543.1|7541.1|7538.7|7536.7|7544.3|7542.3|7537.6|7535.6|179
1754071500000|2025-08-01 18:05:00|7538.4|7536.4|7535.4|7533.4|7542.1|7540.1|7533|7531|112
1754071800000|2025-08-01 18:10:00|7535.2|7533.2|7536|7534|7538.4|7536.4|7534.2|7532.2|85
1754072100000|2025-08-01 18:15:00|7536.2|7534.2|7537.3|7535.3|7539.8|7537.8|7536.2|7534.2|47
1754072400000|2025-08-01 18:20:00|7537.1|7535.1|7544.6|7542.6|7545.5|7543.5|7537.1|7535.1|47
1754072700000|2025-08-01 18:25:00|7544.4|7542.4|7546.4|7544.4|7549.4|7547.4|7543.9|7541.9|34
1754073000000|2025-08-01 18:30:00|7546.2|7544.2|7552|7550|7553.4|7551.4|7544.7|7542.7|55
1754073300000|2025-08-01 18:35:00|7552.3|7550.3|7556|7554|7556.5|7554.5|7551|7549|70
1754073600000|2025-08-01 18:40:00|7556.3|7554.3|7561.9|7559.9|7562.2|7560.2|7555.3|7553.3|47
1754073900000|2025-08-01 18:45:00|7562.2|7560.2|7558.7|7556.7|7562.2|7560.2|7557.4|7555.4|63
1754074200000|2025-08-01 18:50:00|7558.9|7556.9|7551|7549|7559.2|7557.2|7549|7547|82
1754074500000|2025-08-01 18:55:00|7551.2|7549.2|7554.2|7552.2|7556.2|7554.2|7550.4|7548.4|57
1754074800000|2025-08-01 19:00:00|7554.4|7552.4|7554.6|7552.6|7557.6|7555.6|7553.9|7551.9|85
1754075100000|2025-08-01 19:05:00|7554.9|7552.9|7557.5|7555.5|7560.5|7558.5|7554.6|7552.6|54
1754075400000|2025-08-01 19:10:00|7557.3|7555.3|7557|7555|7558.7|7556.7|7556.2|7554.2|55
1754075700000|2025-08-01 19:15:00|7556.7|7554.7|7560|7558|7560.5|7558.5|7556.5|7554.5|76
1754076000000|2025-08-01 19:20:00|7559.8|7557.8|7560.9|7558.9|7562.7|7560.7|7556.3|7554.3|152
1754076300000|2025-08-01 19:25:00|7560.7|7558.7|7559.4|7557.4|7561.2|7559.2|7557.2|7555.2|54
1754076600000|2025-08-01 19:30:00|7559.2|7557.2|7555.4|7553.4|7559.6|7557.6|7550.5|7548.5|241
1754076900000|2025-08-01 19:35:00|7555.2|7553.2|7553.7|7551.7|7558|7556|7553|7551|64
1754077200000|2025-08-01 19:40:00|7553.4|7551.4|7554.9|7552.9|7555.9|7553.9|7553.4|7551.4|93
1754077500000|2025-08-01 19:45:00|7555.4|7553.4|7563.4|7561.4|7565.4|7563.4|7552.5|7550.5|183
1754077800000|2025-08-01 19:50:00|7563.6|7561.6|7557.3|7555.3|7566.5|7564.5|7553.4|7551.4|205
1754078100000|2025-08-01 19:55:00|7557.1|7555.1|7558.9|7556.9|7566.5|7564.5|7555.7|7553.7|180
1754078400000|2025-08-01 20:00:00|7563.6|7559.6|7562.8|7558.8|7566.5|7562.5|7561.1|7557.1|0
1754078700000|2025-08-01 20:05:00|7562.9|7558.9|7561.4|7557.4|7564.1|7560.1|7560.9|7556.9|0
1754079000000|2025-08-01 20:10:00|7561.1|7557.1|7566.6|7562.6|7566.8|7562.8|7560.8|7556.8|0
1754079300000|2025-08-01 20:15:00|7566.7|7562.7|7564.4|7560.4|7566.8|7562.8|7562.5|7558.5|0
1754079600000|2025-08-01 20:20:00|7564.3|7560.3|7564.8|7560.8|7565.4|7561.4|7563.8|7559.8|0
1754079900000|2025-08-01 20:25:00|7564.5|7560.5|7565.4|7561.4|7565.9|7561.9|7563.2|7559.2|0
1754080200000|2025-08-01 20:30:00|7565.6|7561.6|7563|7559|7565.6|7561.6|7562|7558|0
1754080500000|2025-08-01 20:35:00|7563.3|7559.3|7563.6|7559.6|7564|7560|7562.7|7558.7|0
1754080800000|2025-08-01 20:40:00|7563.3|7559.3|7563|7559|7564|7560|7562.7|7558.7|0
1754081100000|2025-08-01 20:45:00|7562.7|7558.7|7561.6|7557.6|7562.7|7558.7|7560.3|7556.3|0
1754081400000|2025-08-01 20:50:00|7561.9|7557.9|7561.2|7557.2|7561.9|7557.9|7560.8|7556.8|0
1754081700000|2025-08-01 20:55:00|7561.5|7557.5|7556.9|7552.9|7561.5|7557.5|7556.3|7552.3|0
1754258400000|2025-08-03 22:00:00|7559.8|7555.8|7555.6|7551.6|7560.2|7556.2|7544.2|7540.2|0
1754258700000|2025-08-03 22:05:00|7555.8|7551.8|7547|7543|7556.5|7552.5|7544.5|7540.5|0
1754259000000|2025-08-03 22:10:00|7547.2|7543.2|7545.9|7541.9|7549.9|7545.9|7544.6|7540.6|0
1754259300000|2025-08-03 22:15:00|7546.3|7542.3|7553.4|7549.4|7554.5|7550.5|7545.6|7541.6|0
1754259600000|2025-08-03 22:20:00|7552.5|7548.5|7552|7548|7554|7550|7550.1|7546.1|0
1754259900000|2025-08-03 22:25:00|7551.8|7547.8|7553.6|7549.6|7553.6|7549.6|7550.7|7546.7|0
1754260200000|2025-08-03 22:30:00|7553.7|7549.7|7555.4|7551.4|7556.3|7552.3|7551.8|7547.8|0
1754260500000|2025-08-03 22:35:00|7555.5|7551.5|7561.7|7557.7|7561.7|7557.7|7554.5|7550.5|0
1754260800000|2025-08-03 22:40:00|7561.5|7557.5|7559.8|7555.8|7563.1|7559.1|7559.8|7555.8|0
1754261100000|2025-08-03 22:45:00|7560|7556|7562.2|7558.2|7563.9|7559.9|7559.5|7555.5|0
1754261400000|2025-08-03 22:50:00|7562.3|7558.3|7565.5|7561.5|7565.8|7561.8|7562.2|7558.2|0
1754261700000|2025-08-03 22:55:00|7565.2|7561.2|7564.3|7560.3|7566.1|7562.1|7563|7559|0
1754262000000|2025-08-03 23:00:00|7564.4|7560.4|7562|7558|7564.6|7560.6|7561.1|7557.1|0
1754262300000|2025-08-03 23:05:00|7562.1|7558.1|7563.3|7559.3|7563.3|7559.3|7559.8|7555.8|0
1754262600000|2025-08-03 23:10:00|7562.7|7558.7|7560.5|7556.5|7563.3|7559.3|7558.1|7554.1|0
1754262900000|2025-08-03 23:15:00|7560.7|7556.7|7565.7|7561.7|7566.7|7562.7|7560.7|7556.7|0
1754263200000|2025-08-03 23:20:00|7565.4|7561.4|7567.3|7563.3|7568.3|7564.3|7564.5|7560.5|0
1754263500000|2025-08-03 23:25:00|7567|7563|7566.1|7562.1|7568.3|7564.3|7565.1|7561.1|0
1754263800000|2025-08-03 23:30:00|7566|7562|7559.7|7555.7|7566.3|7562.3|7559|7555|0
1754264100000|2025-08-03 23:35:00|7559.6|7555.6|7559.3|7555.3|7561|7557|7558.1|7554.1|0
1754264400000|2025-08-03 23:40:00|7559.2|7555.2|7561|7557|7561.3|7557.3|7556|7552|0
1754264700000|2025-08-03 23:45:00|7561.1|7557.1|7565|7561|7565.5|7561.5|7558.7|7554.7|0
1754265000000|2025-08-03 23:50:00|7564.8|7560.8|7566.1|7562.1|7566.8|7562.8|7564.7|7560.7|0
1754265300000|2025-08-03 23:55:00|7566.3|7562.3|7567|7563|7567|7563|7563|7559|0
1754265600000|2025-08-04 00:00:00|7566.9|7562.9|7564.5|7560.5|7568.1|7564.1|7563.9|7559.9|0
1754265900000|2025-08-04 00:05:00|7564.8|7560.8|7567|7563|7567.6|7563.6|7564.2|7560.2|0
1754266200000|2025-08-04 00:10:00|7567.1|7563.1|7566.6|7562.6|7570.1|7566.1|7566.4|7562.4|0
1754266500000|2025-08-04 00:15:00|7566.7|7562.7|7568.6|7565.6|7568.6|7565.6|7563.6|7560.6|0
1754266800000|2025-08-04 00:20:00|7567.9|7564.9|7565.7|7562.7|7568.6|7565.6|7565.7|7562.7|0
1754267100000|2025-08-04 00:25:00|7567.1|7564.1|7572|7569|7574.2|7571.2|7567.1|7564.1|0
1754267400000|2025-08-04 00:30:00|7572.7|7569.7|7566.2|7563.2|7572.7|7569.7|7565.4|7562.4|0
1754267700000|2025-08-04 00:35:00|7565.4|7562.4|7567.6|7564.6|7569.8|7566.8|7565.4|7562.4|0
1754268000000|2025-08-04 00:40:00|7566.9|7563.9|7569.8|7566.8|7571.2|7568.2|7566.9|7563.9|0
1754268300000|2025-08-04 00:45:00|7571.2|7568.2|7576.8|7573.8|7578.2|7575.2|7571.2|7568.2|0
1754268600000|2025-08-04 00:50:00|7577.5|7574.5|7579.1|7576.1|7581.9|7578.9|7576.8|7573.8|0
1754268900000|2025-08-04 00:55:00|7579.8|7576.8|7579.8|7576.8|7579.8|7576.8|7575.5|7572.5|0
1754269200000|2025-08-04 01:00:00|7579.1|7576.1|7578.5|7575.5|7582.8|7579.8|7577.7|7574.7|0
1754269500000|2025-08-04 01:05:00|7578.4|7575.4|7572.7|7569.7|7579.2|7576.2|7572.7|7569.7|0
1754269800000|2025-08-04 01:10:00|7571.3|7568.3|7574.8|7571.8|7578.4|7575.4|7571.3|7568.3|0
1754270100000|2025-08-04 01:15:00|7575.5|7572.5|7582.5|7579.5|7582.5|7579.5|7574.1|7571.1|0
1754270400000|2025-08-04 01:20:00|7583.2|7580.2|7579.6|7576.6|7583.9|7580.9|7579.6|7576.6|0
1754270700000|2025-08-04 01:25:00|7578.2|7575.2|7578.3|7575.3|7582.5|7579.5|7578.2|7575.2|0
1754271000000|2025-08-04 01:30:00|7579.7|7576.7|7581.2|7578.2|7584.1|7581.1|7579|7576|0
1754271300000|2025-08-04 01:35:00|7581.9|7578.9|7584.1|7581.1|7585.6|7582.6|7578.4|7575.4|0
1754271600000|2025-08-04 01:40:00|7582.7|7579.7|7583.3|7580.3|7584|7581|7579.7|7576.7|0
1754271900000|2025-08-04 01:45:00|7582.6|7579.6|7585.4|7582.4|7586.9|7583.9|7582.6|7579.6|0
1754272200000|2025-08-04 01:50:00|7586.8|7583.8|7586.8|7583.8|7586.8|7583.8|7585.4|7582.4|0
1754272500000|2025-08-04 01:55:00|7586.1|7583.1|7586.9|7583.9|7588.2|7585.2|7583.4|7580.4|0
1754272800000|2025-08-04 02:00:00|7586.2|7583.2|7589|7586|7590.4|7587.4|7586.2|7583.2|0
1754273100000|2025-08-04 02:05:00|7587.6|7584.6|7589|7586|7590.4|7587.4|7586.1|7583.1|0
1754273400000|2025-08-04 02:10:00|7587.6|7584.6|7590.5|7587.5|7591.9|7588.9|7587.6|7584.6|0
1754273700000|2025-08-04 02:15:00|7589.7|7586.7|7591.9|7588.9|7593.4|7590.4|7589.7|7586.7|0
1754274000000|2025-08-04 02:20:00|7592|7589|7593.6|7590.6|7594.8|7591.8|7590.5|7587.5|0
1754274300000|2025-08-04 02:25:00|7592.9|7589.9|7592.8|7589.8|7592.9|7589.9|7591.4|7588.4|0
1754274600000|2025-08-04 02:30:00|7592.1|7589.1|7595.6|7592.6|7595.6|7592.6|7591.4|7588.4|0
1754274900000|2025-08-04 02:35:00|7595.7|7592.7|7597.1|7594.1|7597.2|7594.2|7594.2|7591.2|0
1754275200000|2025-08-04 02:40:00|7595.7|7592.7|7595.7|7592.7|7595.7|7592.7|7594.3|7591.3|0
1754275500000|2025-08-04 02:45:00|7596.4|7593.4|7594.2|7591.2|7597.1|7594.1|7592.7|7589.7|0
1754275800000|2025-08-04 02:50:00|7594.3|7591.3|7594.2|7591.2|7595.7|7592.7|7594.2|7591.2|0
1754276100000|2025-08-04 02:55:00|7594.4|7591.4|7595.3|7592.3|7596|7593|7594.4|7591.4|0
1754276400000|2025-08-04 03:00:00|7596|7593|7596|7593|7597.5|7594.5|7596|7593|0
1754276700000|2025-08-04 03:05:00|7597.4|7594.4|7598.8|7595.8|7598.9|7595.9|7597.4|7594.4|0
1754277000000|2025-08-04 03:10:00|7598.9|7595.9|7598.7|7595.7|7598.9|7595.9|7597.3|7594.3|0
1754277300000|2025-08-04 03:15:00|7597.3|7594.3|7598.7|7595.7|7598.7|7595.7|7595.9|7592.9|0
1754277600000|2025-08-04 03:20:00|7597.3|7594.3|7597.3|7594.3|7597.4|7594.4|7597.3|7594.3|0
1754277900000|2025-08-04 03:25:00|7598.7|7595.7|7597.4|7594.4|7598.8|7595.8|7597.3|7594.3|0
1754278200000|2025-08-04 03:30:00|7598.1|7595.1|7598.7|7595.7|7598.8|7595.8|7597.3|7594.3|0
1754278500000|2025-08-04 03:35:00|7597.3|7594.3|7597.2|7594.2|7597.3|7594.3|7597.2|7594.2|0
1754278800000|2025-08-04 03:40:00|7597.3|7594.3|7598.7|7595.7|7598.7|7595.7|7597.3|7594.3|0
1754279100000|2025-08-04 03:45:00|7600.1|7597.1|7602.8|7599.8|7602.8|7599.8|7600.1|7597.1|0
1754279400000|2025-08-04 03:50:00|7604.3|7601.3|7602.1|7599.1|7604.3|7601.3|7599.2|7596.2|0
1754279700000|2025-08-04 03:55:00|7602.2|7599.2|7603.6|7600.6|7604.3|7601.3|7601.9|7598.9|0
1754280000000|2025-08-04 04:00:00|7602.1|7599.1|7601.4|7598.4|7602.1|7599.1|7600.7|7597.7|0
1754280300000|2025-08-04 04:05:00|7602.1|7599.1|7600.6|7597.6|7602.1|7599.1|7599.1|7596.1|0
1754280600000|2025-08-04 04:10:00|7600.5|7597.5|7597.6|7594.6|7600.6|7597.6|7597.6|7594.6|0
1754280900000|2025-08-04 04:15:00|7598.3|7595.3|7591|7588|7598.3|7595.3|7591|7588|0
1754281200000|2025-08-04 04:20:00|7591.1|7588.1|7586.8|7583.8|7593.3|7590.3|7585.4|7582.4|0
1754281500000|2025-08-04 04:25:00|7586.1|7583.1|7588.3|7585.3|7589.7|7586.7|7585.4|7582.4|0
1754281800000|2025-08-04 04:30:00|7588.1|7585.1|7589.3|7586.3|7590.8|7587.8|7586.4|7583.4|0
1754282100000|2025-08-04 04:35:00|7589.4|7586.4|7590.7|7587.7|7590.8|7587.8|7589.3|7586.3|0
1754282400000|2025-08-04 04:40:00|7591.4|7588.4|7589.3|7586.3|7592.1|7589.1|7589.2|7586.2|0
1754282700000|2025-08-04 04:45:00|7587.9|7584.9|7585|7582|7587.9|7584.9|7585|7582|0
1754283000000|2025-08-04 04:50:00|7586.4|7583.4|7587.8|7584.8|7587.9|7584.9|7585.7|7582.7|0
1754283300000|2025-08-04 04:55:00|7586.4|7583.4|7586.4|7583.4|7586.4|7583.4|7585|7582|0
1754283600000|2025-08-04 05:00:00|7586.3|7583.3|7587.8|7584.8|7587.8|7584.8|7586.3|7583.3|0
1754283900000|2025-08-04 05:05:00|7587.7|7584.7|7586.4|7583.4|7587.8|7584.8|7586.3|7583.3|0
1754284200000|2025-08-04 05:10:00|7585|7582|7584.5|7581.5|7587.9|7584.9|7584.5|7581.5|0
1754284500000|2025-08-04 05:15:00|7583.1|7580.1|7587.3|7584.3|7587.3|7584.3|7581.7|7578.7|0
1754284800000|2025-08-04 05:20:00|7585.9|7582.9|7587.3|7584.3|7588.8|7585.8|7585.8|7582.8|0
1754285100000|2025-08-04 05:25:00|7588.7|7585.7|7587.5|7584.5|7588.8|7585.8|7587.3|7584.3|0
1754285400000|2025-08-04 05:30:00|7588.9|7585.9|7591.9|7588.9|7593.4|7590.4|7588.9|7585.9|0
1754285700000|2025-08-04 05:35:00|7592|7589|7592|7589|7594.9|7591.9|7592|7589|0
1754286000000|2025-08-04 05:40:00|7593.4|7590.4|7594|7591|7596.3|7593.3|7593.4|7590.4|0
1754286300000|2025-08-04 05:45:00|7592.6|7589.6|7589.8|7586.8|7592.6|7589.6|7589.8|7586.8|0
1754286600000|2025-08-04 05:50:00|7591.2|7588.2|7589.8|7586.8|7591.2|7588.2|7586.9|7583.9|0
1754286900000|2025-08-04 05:55:00|7587.8|7584.8|7584.3|7581.3|7587.8|7584.8|7584.3|7581.3|0
1754287200000|2025-08-04 06:00:00|7585.7|7582.7|7604.5|7602.5|7607.3|7605.3|7585.7|7581.9|423
1754287500000|2025-08-04 06:05:00|7604.3|7602.3|7595.9|7593.9|7606.7|7604.7|7593.3|7591.3|107
1754287800000|2025-08-04 06:10:00|7596.3|7594.3|7593.8|7591.8|7598.6|7596.6|7589.8|7587.8|87
1754288100000|2025-08-04 06:15:00|7593.5|7591.5|7594.7|7592.7|7598.5|7596.5|7593.2|7591.2|64
1754288400000|2025-08-04 06:20:00|7594.5|7592.5|7584.6|7582.6|7596|7594|7584.3|7582.3|68
1754288700000|2025-08-04 06:25:00|7584.3|7582.3|7588.7|7586.7|7589.4|7587.4|7581.8|7579.8|67
1754289000000|2025-08-04 06:30:00|7588.4|7586.4|7582.3|7580.3|7592.9|7590.9|7579.6|7577.6|78
1754289300000|2025-08-04 06:35:00|7582|7580|7577.9|7575.9|7582.3|7580.3|7576.2|7574.2|51
1754289600000|2025-08-04 06:40:00|7577.6|7575.6|7588.2|7586.2|7589|7587|7575.6|7573.6|32
1754289900000|2025-08-04 06:45:00|7588|7586|7591.4|7589.4|7591.7|7589.7|7584.4|7582.4|15
1754290200000|2025-08-04 06:50:00|7591.1|7589.1|7592|7590|7594|7592|7589|7587|60
1754290500000|2025-08-04 06:55:00|7592.1|7590.1|7591.6|7589.6|7604.2|7602.2|7590.6|7588.6|186
1754290800000|2025-08-04 07:00:00|7591.1|7590.6|7575.7|7574.7|7591.6|7590.6|7570|7569|1205
1754291100000|2025-08-04 07:05:00|7575.5|7574.5|7581.5|7580.5|7581.5|7580.5|7570.6|7569.6|535
1754291400000|2025-08-04 07:10:00|7581.8|7580.8|7585.8|7584.8|7587.3|7586.3|7578.2|7577.2|525
1754291700000|2025-08-04 07:15:00|7585.3|7584.3|7586|7585|7589.8|7588.8|7582.2|7581.2|548
1754292000000|2025-08-04 07:20:00|7586.2|7585.2|7588|7587|7591.1|7590.1|7582.4|7581.4|504
1754292300000|2025-08-04 07:25:00|7587.8|7586.8|7590.1|7589.1|7592.6|7591.6|7587|7586|563
1754292600000|2025-08-04 07:30:00|7589.9|7588.9|7604.7|7603.7|7605.2|7604.2|7588.3|7587.3|766
1754292900000|2025-08-04 07:35:00|7604.9|7603.9|7606.4|7605.4|7609.2|7608.2|7600.2|7599.2|478
1754293200000|2025-08-04 07:40:00|7606|7605|7607.1|7606.1|7609|7608|7601.5|7600.5|414
1754293500000|2025-08-04 07:45:00|7606.8|7605.8|7616.8|7615.8|7617.1|7616.1|7606.1|7605.1|563
1754293800000|2025-08-04 07:50:00|7617|7616|7619.8|7618.8|7621.1|7620.1|7614.5|7613.5|570
1754294100000|2025-08-04 07:55:00|7620.1|7619.1|7613.4|7612.4|7624|7623|7612|7611|525
1754294400000|2025-08-04 08:00:00|7613.3|7612.3|7609.1|7608.1|7619|7618|7608.5|7607.5|540
1754294700000|2025-08-04 08:05:00|7608.8|7607.8|7609.4|7608.4|7611.8|7610.8|7602.5|7601.5|375
1754295000000|2025-08-04 08:10:00|7609.9|7608.9|7616.9|7615.9|7617.5|7616.5|7607.6|7606.6|330
1754295300000|2025-08-04 08:15:00|7616.7|7615.7|7615.4|7614.4|7618.4|7617.4|7613.7|7612.7|232
1754295600000|2025-08-04 08:20:00|7614.9|7613.9|7612.7|7611.7|7615.6|7614.6|7611.3|7610.3|308
1754295900000|2025-08-04 08:25:00|7612.4|7611.4|7610.9|7609.9|7614.8|7613.8|7608|7607|274
1754296200000|2025-08-04 08:30:00|7611.3|7610.3|7611.6|7610.6|7613|7612|7606.8|7605.8|203
1754296500000|2025-08-04 08:35:00|7611.9|7610.9|7614.6|7613.6|7614.8|7613.8|7609.6|7608.6|199
1754296800000|2025-08-04 08:40:00|7614.2|7613.2|7614.3|7613.3|7616.4|7615.4|7611.4|7610.4|194
1754297100000|2025-08-04 08:45:00|7613.8|7612.8|7622.5|7621.5|7622.5|7621.5|7613.8|7612.8|208
1754297400000|2025-08-04 08:50:00|7622.3|7621.3|7622.5|7621.5|7624.7|7623.7|7620.5|7619.5|288
1754297700000|2025-08-04 08:55:00|7622.8|7621.8|7625.2|7624.2|7625.4|7624.4|7619.7|7618.7|254
1754298000000|2025-08-04 09:00:00|7625|7624|7621.9|7620.9|7625.9|7624.9|7619.7|7618.7|330
1754298300000|2025-08-04 09:05:00|7622.1|7621.1|7618.2|7617.2|7622.4|7621.4|7617.9|7616.9|324
1754298600000|2025-08-04 09:10:00|7618.6|7617.6|7617.4|7616.4|7621.5|7620.5|7614.4|7613.4|194
1754298900000|2025-08-04 09:15:00|7617.7|7616.7|7621.8|7620.8|7621.8|7620.8|7613.4|7612.4|272
1754299200000|2025-08-04 09:20:00|7621.7|7620.7|7619.4|7618.4|7622.3|7621.3|7617.2|7616.2|230
1754299500000|2025-08-04 09:25:00|7619.7|7618.7|7611.5|7610.5|7620.1|7619.1|7610.5|7609.5|237
1754299800000|2025-08-04 09:30:00|7611.8|7610.8|7619.5|7618.5|7619.6|7618.6|7611.8|7610.8|241
1754300100000|2025-08-04 09:35:00|7619.6|7618.6|7622.7|7621.7|7624|7623|7619.2|7618.2|198
1754300400000|2025-08-04 09:40:00|7621.8|7620.8|7617.3|7616.3|7623.8|7622.8|7617.1|7616.1|295
1754300700000|2025-08-04 09:45:00|7617.4|7616.4|7611.5|7610.5|7620.2|7619.2|7611|7610|235
1754301000000|2025-08-04 09:50:00|7612.5|7611.5|7611.7|7610.7|7615|7614|7609.9|7608.9|219
1754301300000|2025-08-04 09:55:00|7611.9|7610.9|7602.2|7601.2|7612.3|7611.3|7601.5|7600.5|177
1754301600000|2025-08-04 10:00:00|7602|7601|7607.5|7606.5|7610.1|7609.1|7599.4|7598.4|213
1754301900000|2025-08-04 10:05:00|7607.8|7606.8|7607.2|7606.2|7609.6|7608.6|7605.4|7604.4|130
1754302200000|2025-08-04 10:10:00|7606.7|7605.7|7602.2|7601.2|7608.4|7607.4|7601.5|7600.5|224
1754302500000|2025-08-04 10:15:00|7602.5|7601.5|7602.8|7601.8|7606.4|7605.4|7600.1|7599.1|186
1754302800000|2025-08-04 10:20:00|7603.1|7602.1|7604.8|7603.8|7606.2|7605.2|7602.5|7601.5|157
1754303100000|2025-08-04 10:25:00|7604.5|7603.5|7604.2|7603.2|7607.4|7606.4|7602.2|7601.2|159
1754303400000|2025-08-04 10:30:00|7604|7603|7609.7|7608.7|7611.7|7610.7|7604|7603|162
1754303700000|2025-08-04 10:35:00|7609.9|7608.9|7603.4|7602.4|7611.8|7610.8|7602.2|7601.2|531
1754304000000|2025-08-04 10:40:00|7603.3|7602.3|7606.6|7605.6|7608.7|7607.7|7602.3|7601.3|290
1754304300000|2025-08-04 10:45:00|7606.8|7605.8|7608.1|7607.1|7609|7608|7604.3|7603.3|143
1754304600000|2025-08-04 10:50:00|7608|7607|7607.1|7606.1|7611.5|7610.5|7604.7|7603.7|139
1754304900000|2025-08-04 10:55:00|7606.9|7605.9|7606.6|7605.6|7608.5|7607.5|7603.3|7602.3|173
1754305200000|2025-08-04 11:00:00|7607|7606|7600.7|7599.7|7607|7606|7598|7597|284
1754305500000|2025-08-04 11:05:00|7600.2|7599.2|7600.5|7599.5|7601.4|7600.4|7595.6|7594.6|202
1754305800000|2025-08-04 11:10:00|7600.6|7599.6|7602.9|7601.9|7605.1|7604.1|7599|7598|167
1754306100000|2025-08-04 11:15:00|7603.2|7602.2|7605.9|7604.9|7608.3|7607.3|7603.2|7602.2|88
1754306400000|2025-08-04 11:20:00|7605.3|7604.3|7606|7605|7608.9|7607.9|7604.6|7603.6|130
1754306700000|2025-08-04 11:25:00|7605.8|7604.8|7607.3|7606.3|7608|7607|7605.3|7604.3|98
1754307000000|2025-08-04 11:30:00|7607.5|7606.5|7608.8|7607.8|7609.8|7608.8|7605|7604|206
1754307300000|2025-08-04 11:35:00|7608.6|7607.6|7607.2|7606.2|7609.6|7608.6|7605.4|7604.4|136
1754307600000|2025-08-04 11:40:00|7607.3|7606.3|7609.5|7608.5|7610.5|7609.5|7606.8|7605.8|119
1754307900000|2025-08-04 11:45:00|7609.4|7608.4|7611.2|7610.2|7614.2|7613.2|7608.4|7607.4|106
1754308200000|2025-08-04 11:50:00|7611|7610|7609.5|7608.5|7612.1|7611.1|7607.7|7606.7|155
1754308500000|2025-08-04 11:55:00|7609.8|7608.8|7610.8|7609.8|7612.1|7611.1|7607.2|7606.2|208
1754308800000|2025-08-04 12:00:00|7611.1|7610.1|7615.6|7614.6|7617.5|7616.5|7610|7609|223
1754309100000|2025-08-04 12:05:00|7615.8|7614.8|7617.9|7616.9|7618.5|7617.5|7615|7614|169
1754309400000|2025-08-04 12:10:00|7617.6|7616.6|7616.1|7615.1|7618.6|7617.6|7614.9|7613.9|131
1754309700000|2025-08-04 12:15:00|7615.9|7614.9|7613|7612|7616.3|7615.3|7610.6|7609.6|198
1754310000000|2025-08-04 12:20:00|7613.4|7612.4|7615|7614|7616|7615|7611.1|7610.1|187
1754310300000|2025-08-04 12:25:00|7615.3|7614.3|7613.4|7612.4|7617.7|7616.7|7613.2|7612.2|242
1754310600000|2025-08-04 12:30:00|7613.1|7612.1|7609.6|7608.6|7613.1|7612.1|7608.6|7607.6|221
1754310900000|2025-08-04 12:35:00|7609.4|7608.4|7614.5|7613.5|7616.4|7615.4|7608.4|7607.4|228
1754311200000|2025-08-04 12:40:00|7614.3|7613.3|7616.4|7615.4|7617.8|7616.8|7614|7613|188
1754311500000|2025-08-04 12:45:00|7616.5|7615.5|7619.4|7618.4|7620.3|7619.3|7615.8|7614.8|236
1754311800000|2025-08-04 12:50:00|7619.5|7618.5|7619.2|7618.2|7622|7621|7617.1|7616.1|185
1754312100000|2025-08-04 12:55:00|7619.5|7618.5|7621.8|7620.8|7622.5|7621.5|7618.2|7617.2|191
1754312400000|2025-08-04 13:00:00|7621.7|7620.7|7618.4|7617.4|7622.4|7621.4|7616.8|7615.8|300
1754312700000|2025-08-04 13:05:00|7618.7|7617.7|7619.5|7618.5|7620|7619|7616.2|7615.2|399
1754313000000|2025-08-04 13:10:00|7619.6|7618.6|7617.7|7616.7|7620.1|7619.1|7614.8|7613.8|190
1754313300000|2025-08-04 13:15:00|7617.6|7616.6|7621.9|7620.9|7624.4|7623.4|7617.6|7616.6|179
1754313600000|2025-08-04 13:20:00|7621.7|7620.7|7626.1|7625.1|7626.5|7625.5|7620.3|7619.3|291
1754313900000|2025-08-04 13:25:00|7625.6|7624.6|7622.7|7621.7|7626.8|7625.8|7622.2|7621.2|353
1754314200000|2025-08-04 13:30:00|7622.5|7621.5|7617.1|7616.1|7624.7|7623.7|7616.2|7615.2|442
1754314500000|2025-08-04 13:35:00|7617.6|7616.6|7618.3|7617.3|7620.5|7619.5|7615.2|7614.2|291
1754314800000|2025-08-04 13:40:00|7618.8|7617.8|7622|7621|7623|7622|7617.5|7616.5|275
1754315100000|2025-08-04 13:45:00|7621.5|7620.5|7623.7|7622.7|7626.8|7625.8|7618.7|7617.7|358
1754315400000|2025-08-04 13:50:00|7624|7623|7623.7|7622.7|7625.8|7624.8|7620.7|7619.7|259
1754315700000|2025-08-04 13:55:00|7623.5|7622.5|7622.8|7621.8|7624.4|7623.4|7620.9|7619.9|284
1754316000000|2025-08-04 14:00:00|7622.9|7621.9|7620.1|7619.1|7624.6|7623.6|7620.1|7619.1|302
1754316300000|2025-08-04 14:05:00|7619.8|7618.8|7614.6|7613.6|7622.4|7621.4|7613.7|7612.7|357
1754316600000|2025-08-04 14:10:00|7615|7614|7615.2|7614.2|7616.6|7615.6|7610|7609|391
1754316900000|2025-08-04 14:15:00|7615|7614|7621.7|7620.7|7621.7|7620.7|7615|7614|327
1754317200000|2025-08-04 14:20:00|7621.5|7620.5|7624.5|7623.5|7625.1|7624.1|7620.1|7619.1|309
1754317500000|2025-08-04 14:25:00|7624.3|7623.3|7623.9|7622.9|7626|7625|7621.6|7620.6|314
1754317800000|2025-08-04 14:30:00|7623.8|7622.8|7627|7626|7628.5|7627.5|7623.7|7622.7|338
1754318100000|2025-08-04 14:35:00|7626.9|7625.9|7630.1|7629.1|7630.6|7629.6|7625.8|7624.8|272
1754318400000|2025-08-04 14:40:00|7629.7|7628.7|7626.3|7625.3|7630.3|7629.3|7625.3|7624.3|327
1754318700000|2025-08-04 14:45:00|7626|7625|7627.9|7626.9|7630.6|7629.6|7625.3|7624.3|437
1754319000000|2025-08-04 14:50:00|7628.2|7627.2|7624.8|7623.8|7629.1|7628.1|7622.4|7621.4|519
1754319300000|2025-08-04 14:55:00|7624.6|7623.6|7625.4|7624.4|7628.9|7627.9|7623.5|7622.5|323
1754319600000|2025-08-04 15:00:00|7625.5|7624.5|7629.1|7628.1|7631.2|7630.2|7624.7|7623.7|407
1754319900000|2025-08-04 15:05:00|7628.9|7627.9|7629.9|7628.9|7630.9|7629.9|7627.7|7626.7|242
1754320200000|2025-08-04 15:10:00|7629.7|7628.7|7630.2|7629.2|7632.1|7631.1|7628|7627|328
1754320500000|2025-08-04 15:15:00|7629.9|7628.9|7629.6|7628.6|7631.1|7630.1|7626.7|7625.7|294
1754320800000|2025-08-04 15:20:00|7629.7|7628.7|7627.4|7626.4|7629.7|7628.7|7624.2|7623.2|367
1754321100000|2025-08-04 15:25:00|7627.1|7626.1|7630.1|7629.1|7633.1|7632.1|7627.1|7626.1|847
1754321400000|2025-08-04 15:30:00|7630.4|7628.4|7634.1|7632.1|7634.4|7632.4|7627.7|7625.7|1786
1754321700000|2025-08-04 15:35:00|7633.1|7631.1|7629.6|7627.6|7634.3|7632.3|7629.6|7627.6|834
1754322000000|2025-08-04 15:40:00|7629.3|7627.3|7626.2|7624.2|7629.8|7627.8|7622.1|7620.1|225
1754322300000|2025-08-04 15:45:00|7625.9|7623.9|7628.8|7626.8|7629.9|7627.9|7624.2|7622.2|54
1754322600000|2025-08-04 15:50:00|7628.5|7626.5|7629.3|7627.3|7629.3|7627.3|7625.4|7623.4|61
1754322900000|2025-08-04 15:55:00|7629.6|7627.6|7630.8|7628.8|7633|7631|7628.9|7626.9|73
1754323200000|2025-08-04 16:00:00|7631.1|7629.1|7630.7|7628.7|7633.5|7631.5|7630.2|7628.2|72
1754323500000|2025-08-04 16:05:00|7631|7629|7631|7629|7632.6|7630.6|7630.2|7628.2|91
1754323800000|2025-08-04 16:10:00|7631.3|7629.3|7630.3|7628.3|7632.3|7630.3|7628.8|7626.8|59
1754324100000|2025-08-04 16:15:00|7630.1|7628.1|7632.8|7630.8|7633|7631|7629.7|7627.7|22
1754324400000|2025-08-04 16:20:00|7632.5|7630.5|7629.8|7627.8|7632.5|7630.5|7628.8|7626.8|97
1754324700000|2025-08-04 16:25:00|7629.3|7627.3|7629.3|7627.3|7631.7|7629.7|7628.8|7626.8|70
1754325000000|2025-08-04 16:30:00|7629.5|7627.5|7628.8|7626.8|7630|7628|7627|7625|51
1754325300000|2025-08-04 16:35:00|7629|7627|7627.9|7625.9|7629.3|7627.3|7626.5|7624.5|69
1754325600000|2025-08-04 16:40:00|7628.2|7626.2|7627.5|7625.5|7629.1|7627.1|7626.9|7624.9|65
1754325900000|2025-08-04 16:45:00|7627.8|7625.8|7630|7628|7631.5|7629.5|7627.8|7625.8|27
1754326200000|2025-08-04 16:50:00|7629.7|7627.7|7632|7630|7632|7630|7629.2|7627.2|31
1754326500000|2025-08-04 16:55:00|7631.8|7629.8|7630.4|7628.4|7632.4|7630.4|7629.7|7627.7|47
1754326800000|2025-08-04 17:00:00|7630.7|7628.7|7631.1|7629.1|7632.6|7630.6|7630.7|7628.7|45
1754327100000|2025-08-04 17:05:00|7631.3|7629.3|7631.7|7629.7|7633.2|7631.2|7630.8|7628.8|35
1754327400000|2025-08-04 17:10:00|7632.2|7630.2|7635.9|7633.9|7636|7634|7631.4|7629.4|44
1754327700000|2025-08-04 17:15:00|7635.7|7633.7|7634.8|7632.8|7635.9|7633.9|7634.4|7632.4|23
1754328000000|2025-08-04 17:20:00|7634.5|7632.5|7633.1|7631.1|7634.5|7632.5|7632.1|7630.1|30
1754328300000|2025-08-04 17:25:00|7632.8|7630.8|7633.7|7631.7|7634.5|7632.5|7632.2|7630.2|45
1754328600000|2025-08-04 17:30:00|7633.9|7631.9|7635.4|7633.4|7636.9|7634.9|7633.9|7631.9|37
1754328900000|2025-08-04 17:35:00|7635.6|7633.6|7635.1|7633.1|7636.4|7634.4|7634.6|7632.6|36
1754329200000|2025-08-04 17:40:00|7634.8|7632.8|7630.7|7628.7|7634.8|7632.8|7630|7628|41
1754329500000|2025-08-04 17:45:00|7630.5|7628.5|7628.7|7626.7|7631.8|7629.8|7627|7625|22
1754329800000|2025-08-04 17:50:00|7628.9|7626.9|7628.2|7626.2|7629.5|7627.5|7627.7|7625.7|19
1754330100000|2025-08-04 17:55:00|7628|7626|7627.5|7625.5|7628.5|7626.5|7626.7|7624.7|10
1754330400000|2025-08-04 18:00:00|7628.2|7626.2|7629.7|7627.7|7630.2|7628.2|7628|7626|48
1754330700000|2025-08-04 18:05:00|7629.2|7627.2|7628.9|7626.9|7631|7629|7628.9|7626.9|69
1754331000000|2025-08-04 18:10:00|7628.6|7626.6|7627.7|7625.7|7630.5|7628.5|7627.5|7625.5|41
1754331300000|2025-08-04 18:15:00|7627.9|7625.9|7628.7|7626.7|7629|7627|7627.7|7625.7|23
1754331600000|2025-08-04 18:20:00|7629|7627|7630.7|7628.7|7632.1|7630.1|7629|7627|12
1754331900000|2025-08-04 18:25:00|7630.4|7628.4|7631.5|7629.5|7632.2|7630.2|7630.4|7628.4|22
1754332200000|2025-08-04 18:30:00|7631.7|7629.7|7634.4|7632.4|7634.6|7632.6|7631.2|7629.2|47
1754332500000|2025-08-04 18:35:00|7634.1|7632.1|7633.9|7631.9|7635.8|7633.8|7633.6|7631.6|30
1754332800000|2025-08-04 18:40:00|7633.6|7631.6|7631.5|7629.5|7633.6|7631.6|7631.3|7629.3|63
1754333100000|2025-08-04 18:45:00|7631.3|7629.3|7632.5|7630.5|7632.8|7630.8|7631.3|7629.3|19
1754333400000|2025-08-04 18:50:00|7632.8|7630.8|7631.6|7629.6|7633.3|7631.3|7631|7629|24
1754333700000|2025-08-04 18:55:00|7632|7630|7632.7|7630.7|7633.2|7631.2|7631.2|7629.2|35
1754334000000|2025-08-04 19:00:00|7632|7630|7633.6|7631.6|7634.3|7632.3|7632|7630|27
1754334300000|2025-08-04 19:05:00|7633.1|7631.1|7632.7|7630.7|7634|7632|7632.2|7630.2|31
1754334600000|2025-08-04 19:10:00|7632.5|7630.5|7634.1|7632.1|7634.1|7632.1|7632.5|7630.5|40
1754334900000|2025-08-04 19:15:00|7634.3|7632.3|7636.3|7634.3|7638.1|7636.1|7634.1|7632.1|81
1754335200000|2025-08-04 19:20:00|7636.1|7634.1|7638.1|7636.1|7638.3|7636.3|7636.1|7634.1|71
1754335500000|2025-08-04 19:25:00|7637.9|7635.9|7635.5|7633.5|7638.4|7636.4|7634.8|7632.8|53
1754335800000|2025-08-04 19:30:00|7636|7634|7634.6|7632.6|7636.2|7634.2|7632.9|7630.9|76
1754336100000|2025-08-04 19:35:00|7634.3|7632.3|7632.5|7630.5|7635.3|7633.3|7632.3|7630.3|68
1754336400000|2025-08-04 19:40:00|7632.8|7630.8|7633.8|7631.8|7634.5|7632.5|7632.8|7630.8|50
1754336700000|2025-08-04 19:45:00|7633.1|7631.1|7633.7|7631.7|7634.8|7632.8|7632.9|7630.9|82
1754337000000|2025-08-04 19:50:00|7633.4|7631.4|7638.9|7636.9|7639.4|7637.4|7633.2|7631.2|192
1754337300000|2025-08-04 19:55:00|7639.1|7637.1|7639.9|7637.9|7641.8|7639.8|7637.3|7635.3|227
1754337600000|2025-08-04 20:00:00|7641.3|7637.3|7643.3|7639.3|7645.8|7641.8|7640.6|7636.6|0
1754337900000|2025-08-04 20:05:00|7643.9|7639.9|7650.2|7646.2|7651.7|7647.7|7643.3|7639.3|0
1754338200000|2025-08-04 20:10:00|7649.9|7645.9|7650.3|7646.3|7650.9|7646.9|7648.7|7644.7|0
1754338500000|2025-08-04 20:15:00|7650.6|7646.6|7650.7|7646.7|7652.1|7648.1|7650.3|7646.3|0
1754338800000|2025-08-04 20:20:00|7651|7647|7652|7648|7652.5|7648.5|7650.4|7646.4|0
1754339100000|2025-08-04 20:25:00|7651.7|7647.7|7650.2|7646.2|7652.1|7648.1|7650.2|7646.2|0
1754339400000|2025-08-04 20:30:00|7650.5|7646.5|7651.6|7647.6|7652.4|7648.4|7649.9|7645.9|0
1754339700000|2025-08-04 20:35:00|7651.9|7647.9|7652.1|7648.1|7653.1|7649.1|7651.3|7647.3|0
1754340000000|2025-08-04 20:40:00|7652|7648|7652.2|7648.2|7652.4|7648.4|7651.4|7647.4|0
1754340300000|2025-08-04 20:45:00|7651.9|7647.9|7652.7|7648.7|7653|7649|7651.5|7647.5|0
1754340600000|2025-08-04 20:50:00|7653|7649|7651.7|7647.7|7653|7649|7650.1|7646.1|0
1754340900000|2025-08-04 20:55:00|7651.4|7647.4|7650.4|7646.4|7653|7649|7650.1|7646.1|0
1754341200000|2025-08-04 21:00:00|7650.2|7646.2|7650.3|7646.3|7651.1|7647.1|7649.9|7645.9|0
1754341500000|2025-08-04 21:05:00|7650.5|7646.5|7650.3|7646.3|7650.9|7646.9|7650.2|7646.2|0
1754341800000|2025-08-04 21:10:00|7650.2|7646.2|7650|7646|7650.3|7646.3|7649.3|7645.3|0
1754342100000|2025-08-04 21:15:00|7649.8|7645.8|7649.5|7645.5|7650.1|7646.1|7649.5|7645.5|0
1754342400000|2025-08-04 21:20:00|7649.6|7645.6|7649.5|7645.5|7650|7646|7649.3|7645.3|0
1754342700000|2025-08-04 21:25:00|7649.7|7645.7|7650.6|7646.6|7650.6|7646.6|7649.7|7645.7|0
1754343000000|2025-08-04 21:30:00|7650.7|7646.7|7651.2|7647.2|7651.9|7647.9|7650.7|7646.7|0
1754343300000|2025-08-04 21:35:00|7651.1|7647.1|7650.2|7646.2|7651.6|7647.6|7650.2|7646.2|0
1754343600000|2025-08-04 21:40:00|7649.9|7645.9|7650.7|7646.7|7650.8|7646.8|7649.8|7645.8|0
1754343900000|2025-08-04 21:45:00|7650.6|7646.6|7650.4|7646.4|7650.6|7646.6|7650.4|7646.4|0
1754344200000|2025-08-04 21:50:00|7650.5|7646.5|7650.4|7646.4|7650.9|7646.9|7650.2|7646.2|0
1754344500000|2025-08-04 21:55:00|7650.5|7646.5|7651|7647|7651.1|7647.1|7650.5|7646.5|0
1754344800000|2025-08-04 22:00:00|7652.4|7648.4|7649|7645|7652.9|7648.9|7647.5|7643.5|0
1754345100000|2025-08-04 22:05:00|7648.9|7644.9|7647.6|7643.6|7649.5|7645.5|7647.3|7643.3|0
1754345400000|2025-08-04 22:10:00|7647.9|7643.9|7647.6|7643.6|7648.9|7644.9|7647.3|7643.3|0
1754345700000|2025-08-04 22:15:00|7647.5|7643.5|7648.3|7644.3|7648.3|7644.3|7647|7643|0
1754346000000|2025-08-04 22:20:00|7648.5|7644.5|7647.9|7643.9|7648.6|7644.6|7646.7|7642.7|0
1754346300000|2025-08-04 22:25:00|7647.7|7643.7|7645.5|7641.5|7647.7|7643.7|7644.9|7640.9|0
1754346600000|2025-08-04 22:30:00|7645.6|7641.6|7644.2|7640.2|7646|7642|7643.8|7639.8|0
1754346900000|2025-08-04 22:35:00|7644.4|7640.4|7644.5|7640.5|7646|7642|7644.1|7640.1|0
1754347200000|2025-08-04 22:40:00|7644.2|7640.2|7644.8|7640.8|7645.4|7641.4|7643.2|7639.2|0
1754347500000|2025-08-04 22:45:00|7644.5|7640.5|7645.1|7641.1|7645.7|7641.7|7644.2|7640.2|0
1754347800000|2025-08-04 22:50:00|7644.9|7640.9|7645.6|7641.6|7645.9|7641.9|7644|7640|0
1754348100000|2025-08-04 22:55:00|7645.5|7641.5|7645.1|7641.1|7645.9|7641.9|7645|7641|0
1754348400000|2025-08-04 23:00:00|7645.2|7641.2|7645.1|7641.1|7645.9|7641.9|7645.1|7641.1|0
1754348700000|2025-08-04 23:05:00|7644.9|7640.9|7646.7|7642.7|7647|7643|7644.5|7640.5|0
1754349000000|2025-08-04 23:10:00|7646.8|7642.8|7647.8|7643.8|7647.8|7643.8|7646.4|7642.4|0
1754349300000|2025-08-04 23:15:00|7647.5|7643.5|7647.9|7643.9|7650|7646|7647.5|7643.5|0
1754349600000|2025-08-04 23:20:00|7647.7|7643.7|7644.8|7640.8|7647.7|7643.7|7644.5|7640.5|0
1754349900000|2025-08-04 23:25:00|7644.7|7640.7|7644.9|7640.9|7645.1|7641.1|7644.3|7640.3|0
1754350200000|2025-08-04 23:30:00|7644.8|7640.8|7643.8|7639.8|7644.9|7640.9|7642.4|7638.4|0
1754350500000|2025-08-04 23:35:00|7644|7640|7643|7639|7644.1|7640.1|7642.4|7638.4|0
1754350800000|2025-08-04 23:40:00|7643.3|7639.3|7645.1|7641.1|7645.1|7641.1|7643.3|7639.3|0
1754351100000|2025-08-04 23:45:00|7645.4|7641.4|7644|7640|7645.8|7641.8|7642.9|7638.9|0
1754351400000|2025-08-04 23:50:00|7644.1|7640.1|7644.6|7640.6|7645.9|7641.9|7643.8|7639.8|0
1754351700000|2025-08-04 23:55:00|7644.4|7640.4|7645.6|7641.6|7646.2|7642.2|7644.3|7640.3|0
1754352000000|2025-08-05 00:00:00|7645.4|7641.4|7643|7639|7645.4|7641.4|7642.1|7638.1|0
1754352300000|2025-08-05 00:05:00|7642.9|7638.9|7640.3|7636.3|7644.2|7640.2|7639.9|7635.9|0
1754352600000|2025-08-05 00:10:00|7640.2|7636.2|7639.5|7635.5|7640.3|7636.3|7638.7|7634.7|0
1754352900000|2025-08-05 00:15:00|7639.4|7635.4|7636.2|7633.2|7639.4|7635.4|7632|7628.5|0
1754353200000|2025-08-05 00:20:00|7634.8|7631.8|7637.6|7634.6|7639|7636|7634.8|7631.8|0
1754353500000|2025-08-05 00:25:00|7639|7636|7639|7636|7640.4|7637.4|7637.6|7634.6|0
1754353800000|2025-08-05 00:30:00|7639.1|7636.1|7640.6|7637.6|7640.6|7637.6|7637.7|7634.7|0
1754354100000|2025-08-05 00:35:00|7642|7639|7646.2|7643.2|7646.2|7643.2|7642|7639|0
1754354400000|2025-08-05 00:40:00|7644.8|7641.8|7647.7|7644.7|7649.2|7646.2|7644.8|7641.8|0
1754354700000|2025-08-05 00:45:00|7648.4|7645.4|7650.7|7647.7|7653.6|7650.6|7647.7|7644.7|0
1754355000000|2025-08-05 00:50:00|7650|7647|7644.9|7641.9|7650.7|7647.7|7640.6|7637.6|0
1754355300000|2025-08-05 00:55:00|7644.2|7641.2|7646.4|7643.4|7647.8|7644.8|7643.5|7640.5|0
1754355600000|2025-08-05 01:00:00|7647.8|7644.8|7646.4|7643.4|7649.2|7646.2|7645|7642|0
1754355900000|2025-08-05 01:05:00|7645|7642|7650.7|7647.7|7650.7|7647.7|7645|7642|0
1754356200000|2025-08-05 01:10:00|7650|7647|7644.3|7641.3|7650.7|7647.7|7642.1|7639.1|0
1754356500000|2025-08-05 01:15:00|7645|7642|7643.6|7640.6|7645|7642|7640.7|7637.7|0
1754356800000|2025-08-05 01:20:00|7643.5|7640.5|7642.1|7639.1|7643.5|7640.5|7640.7|7637.7|0
1754357100000|2025-08-05 01:25:00|7640.7|7637.7|7641.5|7638.5|7642.2|7639.2|7639.3|7636.3|0
1754357400000|2025-08-05 01:30:00|7642.2|7639.2|7642.1|7639.1|7642.2|7639.2|7639.3|7636.3|0
1754357700000|2025-08-05 01:35:00|7640.7|7637.7|7645|7642|7645|7642|7640.7|7637.7|0
1754358000000|2025-08-05 01:40:00|7644.9|7641.9|7646.4|7643.4|7646.4|7643.4|7644.9|7641.9|0
1754358300000|2025-08-05 01:45:00|7645|7642|7645|7642|7646.4|7643.4|7644.2|7641.2|0
1754358600000|2025-08-05 01:50:00|7646.4|7643.4|7643.6|7640.6|7646.5|7643.5|7643.6|7640.6|0
1754358900000|2025-08-05 01:55:00|7642.9|7639.9|7637.9|7634.9|7642.9|7639.9|7637.9|7634.9|0
1754359200000|2025-08-05 02:00:00|7638|7635|7639.4|7636.4|7640.8|7637.8|7637.9|7634.9|0
1754359500000|2025-08-05 02:05:00|7640.1|7637.1|7640.8|7637.8|7640.8|7637.8|7639.4|7636.4|0
1754359800000|2025-08-05 02:10:00|7642.2|7639.2|7642.1|7639.1|7642.2|7639.2|7642.1|7639.1|0
1754360100000|2025-08-05 02:15:00|7640.7|7637.7|7636.5|7633.5|7642.1|7639.1|7636.5|7633.5|0
1754360400000|2025-08-05 02:20:00|7636.4|7633.4|7640.6|7637.6|7640.7|7637.7|7636.4|7633.4|0
1754360700000|2025-08-05 02:25:00|7639.9|7636.9|7640|7637|7640.7|7637.7|7639.9|7636.9|0
1754361000000|2025-08-05 02:30:00|7639.3|7636.3|7642.1|7639.1|7642.1|7639.1|7639.2|7636.2|0
1754361300000|2025-08-05 02:35:00|7643.5|7640.5|7640.7|7637.7|7643.5|7640.5|7640.7|7637.7|0
1754361600000|2025-08-05 02:40:00|7639.2|7636.2|7639.2|7636.2|7640.6|7637.6|7638.5|7635.5|0
1754361900000|2025-08-05 02:45:00|7639.9|7636.9|7642|7639|7642.1|7639.1|7639.9|7636.9|0
1754362200000|2025-08-05 02:50:00|7640.6|7637.6|7639.2|7636.2|7640.6|7637.6|7639.2|7636.2|0
1754362500000|2025-08-05 02:55:00|7639.9|7636.9|7640.6|7637.6|7640.6|7637.6|7638.5|7635.5|0
1754362800000|2025-08-05 03:00:00|7639.9|7636.9|7638.5|7635.5|7640.6|7637.6|7637.8|7634.8|0
1754363100000|2025-08-05 03:05:00|7639.2|7636.2|7640.6|7637.6|7641.3|7638.3|7637.8|7634.8|0
1754363400000|2025-08-05 03:10:00|7641.3|7638.3|7642|7639|7642|7639|7640.6|7637.6|0
1754363700000|2025-08-05 03:15:00|7641.3|7638.3|7643.4|7640.4|7643.5|7640.5|7641.3|7638.3|0
1754364000000|2025-08-05 03:20:00|7643.5|7640.5|7640.6|7637.6|7643.5|7640.5|7640.6|7637.6|0
1754364300000|2025-08-05 03:25:00|7639.9|7636.9|7642.1|7639.1|7642.1|7639.1|7639.2|7636.2|0
1754364600000|2025-08-05 03:30:00|7642.8|7639.8|7643.5|7640.5|7643.6|7640.6|7642.1|7639.1|0
1754364900000|2025-08-05 03:35:00|7643.6|7640.6|7644.3|7641.3|7645.7|7642.7|7643.6|7640.6|0
1754365200000|2025-08-05 03:40:00|7645|7642|7645|7642|7645|7642|7643.6|7640.6|0
1754365500000|2025-08-05 03:45:00|7643.6|7640.6|7642.2|7639.2|7643.6|7640.6|7642.2|7639.2|0
1754365800000|2025-08-05 03:50:00|7641.4|7638.4|7640.8|7637.8|7642.3|7639.3|7640.8|7637.8|0
1754366100000|2025-08-05 03:55:00|7640.9|7637.9|7639|7636|7640.9|7637.9|7638.3|7635.3|0
1754366400000|2025-08-05 04:00:00|7639.7|7636.7|7642.5|7639.5|7642.5|7639.5|7639|7636|0
1754366700000|2025-08-05 04:05:00|7642.6|7639.6|7639.7|7636.7|7642.6|7639.6|7639.7|7636.7|0
1754367000000|2025-08-05 04:10:00|7638.3|7635.3|7639|7636|7640.4|7637.4|7638.3|7635.3|0
1754367300000|2025-08-05 04:15:00|7638.3|7635.3|7638.2|7635.2|7639|7636|7638.2|7635.2|0
1754367600000|2025-08-05 04:20:00|7639.6|7636.6|7641|7638|7641|7638|7638.1|7635.1|0
1754367900000|2025-08-05 04:25:00|7641.7|7638.7|7642.4|7639.4|7642.4|7639.4|7641|7638|0
1754368200000|2025-08-05 04:30:00|7641.7|7638.7|7642.4|7639.4|7642.4|7639.4|7640.3|7637.3|0
1754368500000|2025-08-05 04:35:00|7643.8|7640.8|7646.6|7643.6|7646.6|7643.6|7643.8|7640.8|0
1754368800000|2025-08-05 04:40:00|7645.9|7642.9|7646.6|7643.6|7648|7645|7645.9|7642.9|0
1754369100000|2025-08-05 04:45:00|7646.7|7643.7|7646.5|7643.5|7646.7|7643.7|7646.5|7643.5|0
1754369400000|2025-08-05 04:50:00|7647.9|7644.9|7647.9|7644.9|7647.9|7644.9|7647.9|7644.9|0
1754369700000|2025-08-05 04:55:00|7648|7645|7650|7647|7650|7647|7647.8|7644.8|0
1754370000000|2025-08-05 05:00:00|7650.7|7647.7|7650|7647|7651.4|7648.4|7648.6|7645.6|0
1754370300000|2025-08-05 05:05:00|7651.4|7648.4|7648.6|7645.6|7651.5|7648.5|7648.6|7645.6|0
1754370600000|2025-08-05 05:10:00|7648.7|7645.7|7648.7|7645.7|7648.7|7645.7|7648.7|7645.7|0
1754370900000|2025-08-05 05:15:00|7647.3|7644.3|7648.7|7645.7|7648.7|7645.7|7645.8|7642.8|0
1754371200000|2025-08-05 05:20:00|7650.1|7647.1|7651.7|7648.7|7653|7650|7650.1|7647.1|0
1754371500000|2025-08-05 05:25:00|7653.1|7650.1|7657.5|7654.5|7658.2|7655.2|7653|7650|0
1754371800000|2025-08-05 05:30:00|7658.9|7655.9|7658.8|7655.8|7660.3|7657.3|7656|7653|0
1754372100000|2025-08-05 05:35:00|7660.2|7657.2|7663|7660|7663|7660|7657.4|7654.4|0
1754372400000|2025-08-05 05:40:00|7661.6|7658.6|7663|7660|7663.1|7660.1|7660.2|7657.2|0
1754372700000|2025-08-05 05:45:00|7663.1|7660.1|7662.3|7659.3|7664.6|7661.6|7661.8|7658.8|0
1754373000000|2025-08-05 05:50:00|7660.9|7657.9|7662.3|7659.3|7662.3|7659.3|7660.9|7657.9|0
1754373300000|2025-08-05 05:55:00|7660.9|7657.9|7656.1|7653.1|7660.9|7657.9|7656.1|7653.1|0
1754373600000|2025-08-05 06:00:00|7657.5|7654.5|7645.6|7643.6|7658|7654.5|7644.2|7642.2|219
1754373900000|2025-08-05 06:05:00|7645.9|7643.9|7648.6|7646.6|7648.7|7646.7|7643|7641|77
1754374200000|2025-08-05 06:10:00|7649.6|7647.6|7651.7|7649.7|7651.9|7649.9|7648.8|7646.8|50
1754374500000|2025-08-05 06:15:00|7651.5|7649.5|7652.7|7650.7|7653.7|7651.7|7647.9|7645.9|69
1754374800000|2025-08-05 06:20:00|7652.5|7650.5|7651.4|7649.4|7654|7652|7649.8|7647.8|31
1754375100000|2025-08-05 06:25:00|7651.6|7649.6|7655.2|7653.2|7656.3|7654.3|7651.6|7649.6|34
1754375400000|2025-08-05 06:30:00|7654.9|7652.9|7661.3|7659.3|7661.5|7659.5|7654.8|7652.8|78
1754375700000|2025-08-05 06:35:00|7661.4|7659.4|7662.9|7660.9|7663.1|7661.1|7661|7659|33
1754376000000|2025-08-05 06:40:00|7663.2|7661.2|7664.7|7662.7|7665.3|7663.3|7660.9|7658.9|35
1754376300000|2025-08-05 06:45:00|7665|7663|7665.8|7663.8|7666.5|7664.5|7662|7660|36
1754376600000|2025-08-05 06:50:00|7665.7|7663.7|7665|7663|7667.9|7665.9|7664|7662|84
1754376900000|2025-08-05 06:55:00|7665.3|7663.3|7670.3|7668.3|7671.7|7669.7|7665.1|7663.1|174
1754377200000|2025-08-05 07:00:00|7670.8|7669.3|7664|7663|7675|7674|7660.1|7659.1|1543
1754377500000|2025-08-05 07:05:00|7664.5|7663.5|7659.5|7658.5|7665|7664|7655.9|7654.9|497
1754377800000|2025-08-05 07:10:00|7659.3|7658.3|7654.4|7653.4|7660.5|7659.5|7651.8|7650.8|553
1754378100000|2025-08-05 07:15:00|7655.4|7654.4|7658|7657|7661.9|7660.9|7655.3|7654.3|454
1754378400000|2025-08-05 07:20:00|7658.9|7657.9|7656.3|7655.3|7661|7660|7655.9|7654.9|392
1754378700000|2025-08-05 07:25:00|7656|7655|7659.1|7658.1|7659.3|7658.3|7653.8|7652.8|403
1754379000000|2025-08-05 07:30:00|7658.1|7657.1|7654.9|7653.9|7663.1|7662.1|7654.6|7653.6|346
1754379300000|2025-08-05 07:35:00|7655.4|7654.4|7650.7|7649.7|7657.3|7656.3|7648.9|7647.9|209
1754379600000|2025-08-05 07:40:00|7651.1|7650.1|7649.9|7648.9|7653|7652|7647.6|7646.6|271
1754379900000|2025-08-05 07:45:00|7649.7|7648.7|7642.2|7641.2|7651.2|7650.2|7641.1|7640.1|259
1754380200000|2025-08-05 07:50:00|7642|7641|7637.3|7636.3|7642|7641|7637|7636|309
1754380500000|2025-08-05 07:55:00|7639.3|7638.3|7638.8|7637.8|7640.6|7639.6|7633.8|7632.8|322
1754380800000|2025-08-05 08:00:00|7638.7|7637.7|7639.5|7638.5|7642.2|7641.2|7635.1|7634.1|387
1754381100000|2025-08-05 08:05:00|7639.3|7638.3|7628.1|7627.1|7640.9|7639.9|7624.5|7623.5|315
1754381400000|2025-08-05 08:10:00|7627.9|7626.9|7631.2|7630.2|7634.3|7633.3|7626.1|7625.1|259
1754381700000|2025-08-05 08:15:00|7631.4|7630.4|7641.1|7640.1|7641.1|7640.1|7630.3|7629.3|302
1754382000000|2025-08-05 08:20:00|7640.7|7639.7|7640.4|7639.4|7642.4|7641.4|7638.6|7637.6|154
1754382300000|2025-08-05 08:25:00|7640.7|7639.7|7643.1|7642.1|7646.8|7645.8|7640.3|7639.3|303
1754382600000|2025-08-05 08:30:00|7643.2|7642.2|7639.7|7638.7|7645.6|7644.6|7637|7636|192
1754382900000|2025-08-05 08:35:00|7639.5|7638.5|7641.6|7640.6|7642.4|7641.4|7635.4|7634.4|356
1754383200000|2025-08-05 08:40:00|7641.8|7640.8|7641.7|7640.7|7646.4|7645.4|7638.4|7637.4|228
1754383500000|2025-08-05 08:45:00|7642|7641|7645|7644|7646|7645|7639.5|7638.5|359
1754383800000|2025-08-05 08:50:00|7644.6|7643.6|7644.9|7643.9|7646.2|7645.2|7642.6|7641.6|160
1754384100000|2025-08-05 08:55:00|7644.4|7643.4|7645.9|7644.9|7648.1|7647.1|7642.9|7641.9|196
1754384400000|2025-08-05 09:00:00|7646.1|7645.1|7643.3|7642.3|7646.9|7645.9|7639.9|7638.9|197
1754384700000|2025-08-05 09:05:00|7643.5|7642.5|7645|7644|7647|7646|7641.4|7640.4|166
1754385000000|2025-08-05 09:10:00|7644.8|7643.8|7641.3|7640.3|7644.8|7643.8|7639.4|7638.4|136
1754385300000|2025-08-05 09:15:00|7641.5|7640.5|7641.1|7640.1|7646.3|7645.3|7639.3|7638.3|185
1754385600000|2025-08-05 09:20:00|7641.5|7640.5|7641.3|7640.3|7643.7|7642.7|7637.7|7636.7|152
1754385900000|2025-08-05 09:25:00|7641.6|7640.6|7643.3|7642.3|7645.4|7644.4|7641.1|7640.1|122
1754386200000|2025-08-05 09:30:00|7643.1|7642.1|7643.7|7642.7|7646.6|7645.6|7642.4|7641.4|99
1754386500000|2025-08-05 09:35:00|7644|7643|7650.4|7649.4|7651.4|7650.4|7642.9|7641.9|140
1754386800000|2025-08-05 09:40:00|7650.1|7649.1|7648.8|7647.8|7651.1|7650.1|7647.8|7646.8|109
1754387100000|2025-08-05 09:45:00|7648.6|7647.6|7646.3|7645.3|7649.4|7648.4|7646|7645|86
1754387400000|2025-08-05 09:50:00|7647|7646|7645.1|7644.1|7648.3|7647.3|7644.6|7643.6|104
1754387700000|2025-08-05 09:55:00|7644.8|7643.8|7650.1|7649.1|7650.2|7649.2|7644.5|7643.5|73
1754388000000|2025-08-05 10:00:00|7649.9|7648.9|7647.2|7646.2|7651.8|7650.8|7646.5|7645.5|83
1754388300000|2025-08-05 10:05:00|7647.5|7646.5|7651.3|7650.3|7652.7|7651.7|7647.5|7646.5|115
1754388600000|2025-08-05 10:10:00|7651.1|7650.1|7652.4|7651.4|7652.7|7651.7|7650|7649|72
1754388900000|2025-08-05 10:15:00|7652.6|7651.6|7654.1|7653.1|7654.2|7653.2|7650.9|7649.9|122
1754389200000|2025-08-05 10:20:00|7654.2|7653.2|7649.6|7648.6|7655.8|7654.8|7649.4|7648.4|247
1754389500000|2025-08-05 10:25:00|7649.9|7648.9|7652.3|7651.3|7653.8|7652.8|7649.1|7648.1|128
1754389800000|2025-08-05 10:30:00|7652.7|7651.7|7650.4|7649.4|7655|7654|7649.6|7648.6|154
1754390100000|2025-08-05 10:35:00|7650.7|7649.7|7649.3|7648.3|7650.8|7649.8|7646.7|7645.7|503
1754390400000|2025-08-05 10:40:00|7649|7648|7645.6|7644.6|7649.5|7648.5|7643.3|7642.3|249
1754390700000|2025-08-05 10:45:00|7645.3|7644.3|7647.9|7646.9|7649.7|7648.7|7644.7|7643.7|104
1754391000000|2025-08-05 10:50:00|7648.5|7647.5|7650.6|7649.6|7652.9|7651.9|7648.2|7647.2|75
1754391300000|2025-08-05 10:55:00|7651.1|7650.1|7650.5|7649.5|7653.5|7652.5|7650.1|7649.1|151
1754391600000|2025-08-05 11:00:00|7650.1|7649.1|7648.2|7647.2|7652.6|7651.6|7647.4|7646.4|189
1754391900000|2025-08-05 11:05:00|7648|7647|7645.9|7644.9|7648.5|7647.5|7645.7|7644.7|79
1754392200000|2025-08-05 11:10:00|7646.4|7645.4|7649.9|7648.9|7653.3|7652.3|7646.2|7645.2|91
1754392500000|2025-08-05 11:15:00|7650.2|7649.2|7653.4|7652.4|7654.6|7653.6|7648.4|7647.4|44
1754392800000|2025-08-05 11:20:00|7653.2|7652.2|7650.8|7649.8|7654.1|7653.1|7650.6|7649.6|113
1754393100000|2025-08-05 11:25:00|7650.6|7649.6|7651.7|7650.7|7654.6|7653.6|7650.1|7649.1|100
1754393400000|2025-08-05 11:30:00|7651.6|7650.6|7647.2|7646.2|7651.8|7650.8|7645.2|7644.2|139
1754393700000|2025-08-05 11:35:00|7647.5|7646.5|7647.7|7646.7|7649.7|7648.7|7645.3|7644.3|85
1754394000000|2025-08-05 11:40:00|7648|7647|7649.5|7648.5|7651.5|7650.5|7648|7647|149
1754394300000|2025-08-05 11:45:00|7649.2|7648.2|7649.5|7648.5|7650.9|7649.9|7644.6|7643.6|138
1754394600000|2025-08-05 11:50:00|7648.9|7647.9|7652.1|7651.1|7653.1|7652.1|7646.1|7645.1|105
1754394900000|2025-08-05 11:55:00|7651.8|7650.8|7653.4|7652.4|7653.8|7652.8|7651.1|7650.1|131
1754395200000|2025-08-05 12:00:00|7653.2|7652.2|7650.2|7649.2|7653.6|7652.6|7648.3|7647.3|135
1754395500000|2025-08-05 12:05:00|7650.4|7649.4|7649.3|7648.3|7651.2|7650.2|7648.2|7647.2|95
1754395800000|2025-08-05 12:10:00|7649.7|7648.7|7656.7|7655.7|7658|7657|7649.5|7648.5|204
1754396100000|2025-08-05 12:15:00|7656.5|7655.5|7645.5|7644.5|7659.2|7658.2|7637.9|7636.9|544
1754396400000|2025-08-05 12:20:00|7645.9|7644.9|7653.5|7652.5|7654.6|7653.6|7640.3|7639.3|446
1754396700000|2025-08-05 12:25:00|7653.4|7652.4|7651.4|7650.4|7654.1|7653.1|7650.2|7649.2|99
1754397000000|2025-08-05 12:30:00|7650.9|7649.9|7653.1|7652.1|7653.4|7652.4|7647.7|7646.7|101
1754397300000|2025-08-05 12:35:00|7652.8|7651.8|7654.7|7653.7|7656.4|7655.4|7652.3|7651.3|104
1754397600000|2025-08-05 12:40:00|7655|7654|7656|7655|7657.3|7656.3|7654.5|7653.5|85
1754397900000|2025-08-05 12:45:00|7656.3|7655.3|7656.5|7655.5|7657.8|7656.8|7653.4|7652.4|125
1754398200000|2025-08-05 12:50:00|7656.7|7655.7|7655.3|7654.3|7658.5|7657.5|7654.2|7653.2|145
1754398500000|2025-08-05 12:55:00|7655.6|7654.6|7653.9|7652.9|7656.1|7655.1|7653.1|7652.1|123
1754398800000|2025-08-05 13:00:00|7654.2|7653.2|7648.1|7647.1|7654.4|7653.4|7648.1|7647.1|194
1754399100000|2025-08-05 13:05:00|7648.4|7647.4|7648.8|7647.8|7650.5|7649.5|7645.1|7644.1|168
1754399400000|2025-08-05 13:10:00|7648.7|7647.7|7647.5|7646.5|7652.8|7651.8|7647.3|7646.3|132
1754399700000|2025-08-05 13:15:00|7647.8|7646.8|7649.8|7648.8|7651.8|7650.8|7647|7646|79
1754400000000|2025-08-05 13:20:00|7649.6|7648.6|7650.9|7649.9|7653|7652|7648.4|7647.4|96
1754400300000|2025-08-05 13:25:00|7651.1|7650.1|7653.7|7652.7|7654.2|7653.2|7650.6|7649.6|106
1754400600000|2025-08-05 13:30:00|7653.5|7652.5|7651.5|7650.5|7653.8|7652.8|7648|7647|305
1754400900000|2025-08-05 13:35:00|7652|7651|7648|7647|7656|7655|7645.8|7644.8|274
1754401200000|2025-08-05 13:40:00|7647.9|7646.9|7641.9|7640.9|7651.1|7650.1|7641.4|7640.4|242
1754401500000|2025-08-05 13:45:00|7642.2|7641.2|7642.1|7641.1|7648.2|7647.2|7642|7641|257
1754401800000|2025-08-05 13:50:00|7642.2|7641.2|7648.2|7647.2|7648.8|7647.8|7641|7640|237
1754402100000|2025-08-05 13:55:00|7647.9|7646.9|7647.2|7646.2|7648.4|7647.4|7643.8|7642.8|248
1754402400000|2025-08-05 14:00:00|7647|7646|7642.9|7641.9|7647|7646|7633.7|7632.7|354
1754402700000|2025-08-05 14:05:00|7642.7|7641.7|7636.7|7635.7|7643.7|7642.7|7633.8|7632.8|387
1754403000000|2025-08-05 14:10:00|7637.2|7636.2|7627.3|7626.3|7640.1|7639.1|7626.4|7625.4|205
1754403300000|2025-08-05 14:15:00|7627.6|7626.6|7631.9|7630.9|7633.1|7632.1|7625.3|7624.3|242
1754403600000|2025-08-05 14:20:00|7631.7|7630.7|7630.1|7629.1|7634.6|7633.6|7629.4|7628.4|250
1754403900000|2025-08-05 14:25:00|7630.6|7629.6|7636.6|7635.6|7636.9|7635.9|7630.3|7629.3|391
1754404200000|2025-08-05 14:30:00|7636.7|7635.7|7630.2|7629.2|7637.8|7636.8|7629.4|7628.4|250
1754404500000|2025-08-05 14:35:00|7629.9|7628.9|7632.5|7631.5|7632.8|7631.8|7629.1|7628.1|163
1754404800000|2025-08-05 14:40:00|7632.6|7631.6|7620|7619|7634.7|7633.7|7618.5|7617.5|222
1754405100000|2025-08-05 14:45:00|7619.8|7618.8|7613.6|7612.6|7621.7|7620.7|7612.6|7611.6|254
1754405400000|2025-08-05 14:50:00|7614|7613|7612.4|7611.4|7618|7617|7611|7610|297
1754405700000|2025-08-05 14:55:00|7612.1|7611.1|7620.6|7619.6|7623.1|7622.1|7611.9|7610.9|429
1754406000000|2025-08-05 15:00:00|7619.8|7618.8|7615.1|7614.1|7620.2|7619.2|7613.9|7612.9|280
1754406300000|2025-08-05 15:05:00|7615.3|7614.3|7617.4|7616.4|7617.8|7616.8|7612.4|7611.4|273
1754406600000|2025-08-05 15:10:00|7617.8|7616.8|7622.5|7621.5|7623.4|7622.4|7615.5|7614.5|273
1754406900000|2025-08-05 15:15:00|7622.8|7621.8|7625.4|7624.4|7627.7|7626.7|7621.5|7620.5|468
1754407200000|2025-08-05 15:20:00|7624.7|7623.7|7630.5|7629.5|7632.1|7631.1|7624.7|7623.7|659
1754407500000|2025-08-05 15:25:00|7630.2|7629.2|7630.8|7629.8|7631.5|7630.5|7627.1|7626.1|775
1754407800000|2025-08-05 15:30:00|7631.6|7629.6|7625.7|7623.7|7637.2|7635.2|7625.2|7623.2|2145
1754408100000|2025-08-05 15:35:00|7625.2|7623.2|7621.6|7619.6|7625.2|7623.2|7617.8|7615.8|1037
1754408400000|2025-08-05 15:40:00|7620.6|7618.6|7619.2|7617.2|7622.7|7620.7|7615.9|7613.9|185
1754408700000|2025-08-05 15:45:00|7618.7|7616.7|7618.5|7616.5|7623.2|7621.2|7615.2|7613.2|149
1754409000000|2025-08-05 15:50:00|7618.3|7616.3|7617.9|7615.9|7620.4|7618.4|7614.3|7612.3|78
1754409300000|2025-08-05 15:55:00|7617.6|7615.6|7619.4|7617.4|7621.3|7619.3|7617.6|7615.6|45
1754409600000|2025-08-05 16:00:00|7619.2|7617.2|7620.5|7618.5|7622|7620|7616.5|7614.5|71
1754409900000|2025-08-05 16:05:00|7620.8|7618.8|7621.3|7619.3|7626|7624|7620.8|7618.8|107
1754410200000|2025-08-05 16:10:00|7621.6|7619.6|7621.4|7619.4|7624.6|7622.6|7621.2|7619.2|64
1754410500000|2025-08-05 16:15:00|7621.7|7619.7|7626.3|7624.3|7626.3|7624.3|7621.4|7619.4|49
1754410800000|2025-08-05 16:20:00|7626.6|7624.6|7625.7|7623.7|7628.1|7626.1|7625.2|7623.2|41
1754411100000|2025-08-05 16:25:00|7625.4|7623.4|7627.1|7625.1|7627.5|7625.5|7625.4|7623.4|42
1754411400000|2025-08-05 16:30:00|7626.9|7624.9|7627.7|7625.7|7632.1|7630.1|7626.4|7624.4|154
1754411700000|2025-08-05 16:35:00|7628|7626|7626.6|7624.6|7629.1|7627.1|7624.8|7622.8|20
1754412000000|2025-08-05 16:40:00|7626.9|7624.9|7622.8|7620.8|7626.9|7624.9|7621.1|7619.1|70
1754412300000|2025-08-05 16:45:00|7622.6|7620.6|7621.2|7619.2|7622.6|7620.6|7617.1|7615.1|49
1754412600000|2025-08-05 16:50:00|7621|7619|7626.7|7624.7|7627.4|7625.4|7620|7618|41
1754412900000|2025-08-05 16:55:00|7627|7625|7625.4|7623.4|7627.6|7625.6|7624.6|7622.6|24
1754413200000|2025-08-05 17:00:00|7625.1|7623.1|7624.9|7622.9|7628.4|7626.4|7623.6|7621.6|21
1754413500000|2025-08-05 17:05:00|7624.6|7622.6|7626.8|7624.8|7627.7|7625.7|7623.9|7621.9|22
1754413800000|2025-08-05 17:10:00|7627|7625|7627.9|7625.9|7629.8|7627.8|7626.6|7624.6|13
1754414100000|2025-08-05 17:15:00|7628.2|7626.2|7630.3|7628.3|7630.7|7628.7|7626|7624|21
1754414400000|2025-08-05 17:20:00|7630.6|7628.6|7627.2|7625.2|7630.6|7628.6|7626.2|7624.2|6
1754414700000|2025-08-05 17:25:00|7627.4|7625.4|7631.2|7629.2|7632.7|7630.7|7627.2|7625.2|23
1754415000000|2025-08-05 17:30:00|7631.4|7629.4|7632.8|7630.8|7634|7632|7630.8|7628.8|14
1754415300000|2025-08-05 17:35:00|7632.3|7630.3|7637.7|7635.7|7637.8|7635.8|7632.3|7630.3|31
1754415600000|2025-08-05 17:40:00|7637.4|7635.4|7636.8|7634.8|7639.3|7637.3|7636.6|7634.6|119
1754415900000|2025-08-05 17:45:00|7637.1|7635.1|7640.3|7638.3|7640.5|7638.5|7637.1|7635.1|12
1754416200000|2025-08-05 17:50:00|7640.8|7638.8|7638.6|7636.6|7640.8|7638.8|7637.6|7635.6|9
1754416500000|2025-08-05 17:55:00|7638.4|7636.4|7637.4|7635.4|7638.9|7636.9|7637.1|7635.1|13
1754416800000|2025-08-05 18:00:00|7637.9|7635.9|7637.2|7635.2|7638.7|7636.7|7636.4|7634.4|52
1754417100000|2025-08-05 18:05:00|7637|7635|7635.6|7633.6|7638.4|7636.4|7635.6|7633.6|35
1754417400000|2025-08-05 18:10:00|7635.4|7633.4|7632.5|7630.5|7635.4|7633.4|7632.5|7630.5|15
1754417700000|2025-08-05 18:15:00|7632.8|7630.8|7628.5|7626.5|7633|7631|7627.5|7625.5|48
1754418000000|2025-08-05 18:20:00|7628.7|7626.7|7627.5|7625.5|7629.8|7627.8|7627.1|7625.1|15
1754418300000|2025-08-05 18:25:00|7627.3|7625.3|7627.2|7625.2|7629.1|7627.1|7625.9|7623.9|9
1754418600000|2025-08-05 18:30:00|7627|7625|7628.2|7626.2|7630.3|7628.3|7623.3|7621.3|50
1754418900000|2025-08-05 18:35:00|7628.5|7626.5|7629.2|7627.2|7630.5|7628.5|7626.3|7624.3|20
1754419200000|2025-08-05 18:40:00|7629|7627|7629.2|7627.2|7631.8|7629.8|7625.8|7623.8|81
1754419500000|2025-08-05 18:45:00|7629.5|7627.5|7629.1|7627.1|7631|7629|7626.3|7624.3|42
1754419800000|2025-08-05 18:50:00|7629.3|7627.3|7625.5|7623.5|7629.6|7627.6|7623.5|7621.5|26
1754420100000|2025-08-05 18:55:00|7625.8|7623.8|7626|7624|7627|7625|7623.8|7621.8|40
1754420400000|2025-08-05 19:00:00|7626.3|7624.3|7630.3|7628.3|7630.8|7628.8|7626|7624|16
1754420700000|2025-08-05 19:05:00|7630.6|7628.6|7630.3|7628.3|7630.9|7628.9|7627.8|7625.8|13
1754421000000|2025-08-05 19:10:00|7630.1|7628.1|7630.7|7628.7|7632.1|7630.1|7628.6|7626.6|23
1754421300000|2025-08-05 19:15:00|7630.9|7628.9|7628.9|7626.9|7631.2|7629.2|7627.9|7625.9|22
1754421600000|2025-08-05 19:20:00|7629.2|7627.2|7631.2|7629.2|7631.5|7629.5|7628.2|7626.2|30
1754421900000|2025-08-05 19:25:00|7631|7629|7630.7|7628.7|7631.2|7629.2|7627.7|7625.7|11
1754422200000|2025-08-05 19:30:00|7630.5|7628.5|7631.5|7629.5|7632|7630|7629.7|7627.7|35
1754422500000|2025-08-05 19:35:00|7631.4|7629.4|7632.3|7630.3|7633.6|7631.6|7630.1|7628.1|65
1754422800000|2025-08-05 19:40:00|7632.5|7630.5|7629.1|7627.1|7632.5|7630.5|7628.6|7626.6|33
1754423100000|2025-08-05 19:45:00|7629.2|7627.2|7630.7|7628.7|7631.5|7629.5|7627.5|7625.5|87
1754423400000|2025-08-05 19:50:00|7631|7629|7631.4|7629.4|7632.5|7630.5|7629.1|7627.1|114
1754423700000|2025-08-05 19:55:00|7631.1|7629.1|7629.5|7627.5|7631.5|7629.5|7627.3|7625.3|106
1754424000000|2025-08-05 20:00:00|7630.7|7626.7|7633.3|7629.3|7633.4|7629.4|7627.8|7623.8|0
1754424300000|2025-08-05 20:05:00|7633.4|7629.4|7632.9|7628.9|7633.7|7629.7|7629.4|7625.4|0
1754424600000|2025-08-05 20:10:00|7633.2|7629.2|7633.9|7629.9|7634.2|7630.2|7632.6|7628.6|0
1754424900000|2025-08-05 20:15:00|7633.6|7629.6|7636.3|7632.3|7637.5|7633.5|7632|7628|0
1754425200000|2025-08-05 20:20:00|7636.1|7632.1|7627.3|7623.3|7636.3|7632.3|7627|7623|0
1754425500000|2025-08-05 20:25:00|7627|7623|7628.9|7624.9|7629.2|7625.2|7625.5|7621.5|0
1754425800000|2025-08-05 20:30:00|7629.2|7625.2|7626.2|7622.2|7629.3|7625.3|7624.9|7620.9|0
1754426100000|2025-08-05 20:35:00|7626.4|7622.4|7626.1|7622.1|7627.5|7623.5|7625.3|7621.3|0
1754426400000|2025-08-05 20:40:00|7625.8|7621.8|7627.4|7623.4|7627.7|7623.7|7625.8|7621.8|0
1754426700000|2025-08-05 20:45:00|7627.5|7623.5|7628.6|7624.6|7629.3|7625.3|7627|7623|0
1754427000000|2025-08-05 20:50:00|7628.9|7624.9|7630.2|7626.2|7630.5|7626.5|7628.3|7624.3|0
1754427300000|2025-08-05 20:55:00|7630.5|7626.5|7628.7|7624.7|7630.8|7626.8|7626.7|7622.7|0
1754427600000|2025-08-05 21:00:00|7628.4|7624.4|7628|7624|7628.6|7624.6|7627.1|7623.1|0
1754427900000|2025-08-05 21:05:00|7628.3|7624.3|7628.7|7624.7|7628.7|7624.7|7628.1|7624.1|0
1754428200000|2025-08-05 21:10:00|7628.9|7624.9|7629.1|7625.1|7629.3|7625.3|7628.7|7624.7|0
1754428500000|2025-08-05 21:15:00|7628.9|7624.9|7628.7|7624.7|7628.9|7624.9|7628.7|7624.7|0
1754428800000|2025-08-05 21:20:00|7628.8|7624.8|7630|7626|7630|7626|7628.8|7624.8|0
1754429100000|2025-08-05 21:25:00|7629.7|7625.7|7630.4|7626.4|7631.3|7627.3|7629.3|7625.3|0
1754429400000|2025-08-05 21:30:00|7630.3|7626.3|7629.6|7625.6|7630.4|7626.4|7629.6|7625.6|0
1754429700000|2025-08-05 21:35:00|7629.9|7625.9|7628.4|7624.4|7629.9|7625.9|7627.8|7623.8|0
1754430000000|2025-08-05 21:40:00|7628.6|7624.6|7629|7625|7629.1|7625.1|7628.4|7624.4|0
1754430300000|2025-08-05 21:45:00|7627.8|7623.8|7628.7|7624.7|7628.9|7624.9|7627.4|7623.4|0
1754430600000|2025-08-05 21:50:00|7628.6|7624.6|7627.6|7623.6|7628.6|7624.6|7627.6|7623.6|0
1754430900000|2025-08-05 21:55:00|7627.8|7623.8|7627.8|7623.8|7628.4|7624.4|7626.5|7622.5|0
1754431200000|2025-08-05 22:00:00|7628.1|7624.1|7624.9|7620.9|7632.5|7628.5|7623.7|7619.7|0
1754431500000|2025-08-05 22:05:00|7625|7621|7620.2|7616.2|7625.6|7621.6|7619.8|7615.8|0
1754431800000|2025-08-05 22:10:00|7620.1|7616.1|7619.5|7615.5|7623.4|7619.4|7619.2|7615.2|0
1754432100000|2025-08-05 22:15:00|7619.6|7615.6|7619.6|7615.6|7622.6|7618.6|7617.7|7613.7|0
1754432400000|2025-08-05 22:20:00|7619.8|7615.8|7625|7621|7625|7621|7616.9|7612.9|0
1754432700000|2025-08-05 22:25:00|7625.3|7621.3|7623.8|7619.8|7626|7622|7621.7|7617.7|0
1754433000000|2025-08-05 22:30:00|7623.7|7619.7|7624.6|7620.6|7625.4|7621.4|7623|7619|0
1754433300000|2025-08-05 22:35:00|7624.7|7620.7|7624.7|7620.7|7626|7622|7624.4|7620.4|0
1754433600000|2025-08-05 22:40:00|7624.8|7620.8|7625.3|7621.3|7625.7|7621.7|7624|7620|0
1754433900000|2025-08-05 22:45:00|7625.1|7621.1|7625.4|7621.4|7626.4|7622.4|7624.7|7620.7|0
1754434200000|2025-08-05 22:50:00|7625.7|7621.7|7625.9|7621.9|7626.9|7622.9|7625.3|7621.3|0
1754434500000|2025-08-05 22:55:00|7626|7622|7627.3|7623.3|7627.9|7623.9|7626|7622|0
1754434800000|2025-08-05 23:00:00|7627.1|7623.1|7627.2|7623.2|7627.6|7623.6|7625.3|7621.3|0
1754435100000|2025-08-05 23:05:00|7627.5|7623.5|7627|7623|7627.5|7623.5|7626.2|7622.2|0
1754435400000|2025-08-05 23:10:00|7626.9|7622.9|7627.8|7623.8|7627.8|7623.8|7626.5|7622.5|0
1754435700000|2025-08-05 23:15:00|7627.9|7623.9|7629.6|7625.6|7630.5|7626.5|7627.8|7623.8|0
1754436000000|2025-08-05 23:20:00|7629.9|7625.9|7627.8|7623.8|7629.9|7625.9|7627.8|7623.8|0
1754436300000|2025-08-05 23:25:00|7627.9|7623.9|7626.7|7622.7|7628.3|7624.3|7626.2|7622.2|0
1754436600000|2025-08-05 23:30:00|7626.9|7622.9|7624.4|7620.4|7627.2|7623.2|7623.7|7619.7|0
1754436900000|2025-08-05 23:35:00|7624.3|7620.3|7626.4|7622.4|7627|7623|7623.8|7619.8|0
1754437200000|2025-08-05 23:40:00|7626.3|7622.3|7628.9|7624.9|7628.9|7624.9|7626.2|7622.2|0
1754437500000|2025-08-05 23:45:00|7629|7625|7625.7|7621.7|7629.6|7625.6|7625.3|7621.3|0
1754437800000|2025-08-05 23:50:00|7625.9|7621.9|7624|7620|7626.2|7622.2|7624|7620|0
1754438100000|2025-08-05 23:55:00|7624.1|7620.1|7620.5|7616.5|7624.3|7620.3|7620.5|7616.5|0
1754438400000|2025-08-06 00:00:00|7619.9|7615.9|7627|7623|7628.3|7624.3|7619.7|7615.7|0
1754438700000|2025-08-06 00:05:00|7626.7|7622.7|7626.7|7622.7|7627.3|7623.3|7625.1|7621.1|0
1754439000000|2025-08-06 00:10:00|7626.8|7622.8|7627|7623|7628.7|7624.7|7624.5|7620.5|0
1754439300000|2025-08-06 00:15:00|7626.7|7622.7|7629.7|7626.7|7634.5|7630.5|7626.7|7622.7|0
1754439600000|2025-08-06 00:20:00|7629|7626|7632.5|7629.5|7632.5|7629.5|7626.8|7623.8|0
1754439900000|2025-08-06 00:25:00|7632.6|7629.6|7632.6|7629.6|7634|7631|7631.1|7628.1|0
1754440200000|2025-08-06 00:30:00|7631.2|7628.2|7631.2|7628.2|7634.1|7631.1|7629.7|7626.7|0
1754440500000|2025-08-06 00:35:00|7630.5|7627.5|7632.6|7629.6|7634.1|7631.1|7629.8|7626.8|0
1754440800000|2025-08-06 00:40:00|7631.2|7628.2|7629.8|7626.8|7631.2|7628.2|7628.3|7625.3|0
1754441100000|2025-08-06 00:45:00|7630.5|7627.5|7629.8|7626.8|7631.2|7628.2|7628.4|7625.4|0
1754441400000|2025-08-06 00:50:00|7629.1|7626.1|7628.3|7625.3|7629.8|7626.8|7628.3|7625.3|0
1754441700000|2025-08-06 00:55:00|7626.9|7623.9|7625.5|7622.5|7628.4|7625.4|7625.5|7622.5|0
1754442000000|2025-08-06 01:00:00|7625.6|7622.6|7625.6|7622.6|7627|7624|7624.1|7621.1|0
1754442300000|2025-08-06 01:05:00|7625.5|7622.5|7624.2|7621.2|7627|7624|7624.1|7621.1|0
1754442600000|2025-08-06 01:10:00|7624.1|7621.1|7625.6|7622.6|7625.6|7622.6|7621.3|7618.3|0
1754442900000|2025-08-06 01:15:00|7624.2|7621.2|7625.6|7622.6|7625.6|7622.6|7624.1|7621.1|0
1754443200000|2025-08-06 01:20:00|7624.9|7621.9|7625.6|7622.6|7627|7624|7624.2|7621.2|0
1754443500000|2025-08-06 01:25:00|7624.9|7621.9|7627|7624|7627|7624|7624.2|7621.2|0
1754443800000|2025-08-06 01:30:00|7628.4|7625.4|7631.3|7628.3|7631.3|7628.3|7627.7|7624.7|0
1754444100000|2025-08-06 01:35:00|7632|7629|7634.3|7631.3|7634.3|7631.3|7631.3|7628.3|0
1754444400000|2025-08-06 01:40:00|7635|7632|7635.7|7632.7|7638.7|7635.7|7634.3|7631.3|0
1754444700000|2025-08-06 01:45:00|7635.8|7632.8|7632.9|7629.9|7636.5|7633.5|7631.5|7628.5|0
1754445000000|2025-08-06 01:50:00|7632.8|7629.8|7634.4|7631.4|7638.6|7635.6|7632.8|7629.8|0
1754445300000|2025-08-06 01:55:00|7637.2|7634.2|7640.2|7637.2|7641.7|7638.7|7637.2|7634.2|0
1754445600000|2025-08-06 02:00:00|7640.9|7637.9|7640.9|7637.9|7641.7|7638.7|7640.2|7637.2|0
1754445900000|2025-08-06 02:05:00|7640.2|7637.2|7640.2|7637.2|7640.3|7637.3|7638.8|7635.8|0
1754446200000|2025-08-06 02:10:00|7640.3|7637.3|7641.7|7638.7|7641.7|7638.7|7640.2|7637.2|0
1754446500000|2025-08-06 02:15:00|7643.1|7640.1|7641.8|7638.8|7643.2|7640.2|7641.7|7638.7|0
1754446800000|2025-08-06 02:20:00|7642.5|7639.5|7644.6|7641.6|7646|7643|7641.8|7638.8|0
1754447100000|2025-08-06 02:25:00|7644.5|7641.5|7646|7643|7646|7643|7643.1|7640.1|0
1754447400000|2025-08-06 02:30:00|7646.1|7643.1|7647.5|7644.5|7648.9|7645.9|7646|7643|0
1754447700000|2025-08-06 02:35:00|7648.2|7645.2|7648.9|7645.9|7648.9|7645.9|7646|7643|0
1754448000000|2025-08-06 02:40:00|7648.8|7645.8|7650.1|7647.1|7650.8|7647.8|7647.4|7644.4|0
1754448300000|2025-08-06 02:45:00|7650.8|7647.8|7648.6|7645.6|7650.8|7647.8|7647.9|7644.9|0
1754448600000|2025-08-06 02:50:00|7647.9|7644.9|7647.9|7644.9|7649.3|7646.3|7647.9|7644.9|0
1754448900000|2025-08-06 02:55:00|7648.6|7645.6|7649.4|7646.4|7649.4|7646.4|7648|7645|0
1754449200000|2025-08-06 03:00:00|7650.8|7647.8|7649.4|7646.4|7650.8|7647.8|7647.9|7644.9|0
1754449500000|2025-08-06 03:05:00|7649.3|7646.3|7648|7645|7649.4|7646.4|7648|7645|0
1754449800000|2025-08-06 03:10:00|7646.6|7643.6|7646.5|7643.5|7646.6|7643.6|7646.5|7643.5|0
1754450100000|2025-08-06 03:15:00|7646.4|7643.4|7649.2|7646.2|7649.3|7646.3|7646.4|7643.4|0
1754450400000|2025-08-06 03:20:00|7649.3|7646.3|7649.2|7646.2|7652.1|7649.1|7649.2|7646.2|0
1754450700000|2025-08-06 03:25:00|7647.8|7644.8|7647.8|7644.8|7649.2|7646.2|7647.7|7644.7|0
1754451000000|2025-08-06 03:30:00|7648.5|7645.5|7647.8|7644.8|7649.2|7646.2|7647.8|7644.8|0
1754451300000|2025-08-06 03:35:00|7649.2|7646.2|7647.8|7644.8|7649.2|7646.2|7646.4|7643.4|0
1754451600000|2025-08-06 03:40:00|7647.1|7644.1|7645|7642|7647.8|7644.8|7645|7642|0
1754451900000|2025-08-06 03:45:00|7646.4|7643.4|7646.5|7643.5|7646.5|7643.5|7646.4|7643.4|0
1754452200000|2025-08-06 03:50:00|7646.4|7643.4|7647.8|7644.8|7647.9|7644.9|7646.4|7643.4|0
1754452500000|2025-08-06 03:55:00|7647.9|7644.9|7648|7645|7648|7645|7647.9|7644.9|0
1754452800000|2025-08-06 04:00:00|7649.4|7646.4|7649.4|7646.4|7649.4|7646.4|7648|7645|0
1754453100000|2025-08-06 04:05:00|7650.9|7647.9|7652.3|7649.3|7652.3|7649.3|7650.9|7647.9|0
1754453400000|2025-08-06 04:10:00|7652.2|7649.2|7649.4|7646.4|7652.2|7649.2|7649.4|7646.4|0
1754453700000|2025-08-06 04:15:00|7648|7645|7649.4|7646.4|7649.4|7646.4|7648|7645|0
1754454000000|2025-08-06 04:20:00|7650.8|7647.8|7650.8|7647.8|7650.8|7647.8|7649.4|7646.4|0
1754454300000|2025-08-06 04:25:00|7649.4|7646.4|7649.4|7646.4|7649.4|7646.4|7648|7645|0
1754454600000|2025-08-06 04:30:00|7649.5|7646.5|7649.4|7646.4|7650.9|7647.9|7649.4|7646.4|0
1754454900000|2025-08-06 04:35:00|7650.1|7647.1|7650.8|7647.8|7650.8|7647.8|7650.1|7647.1|0
1754455200000|2025-08-06 04:40:00|7650.1|7647.1|7649.4|7646.4|7650.8|7647.8|7649.4|7646.4|0
1754455500000|2025-08-06 04:45:00|7650.8|7647.8|7650.8|7647.8|7650.8|7647.8|7649.4|7646.4|0
1754455800000|2025-08-06 04:50:00|7652.2|7649.2|7653.7|7650.7|7653.7|7650.7|7652.2|7649.2|0
1754456100000|2025-08-06 04:55:00|7652.3|7649.3|7652|7649|7652.3|7649.3|7652|7649|0
1754456400000|2025-08-06 05:00:00|7654.1|7651.1|7656.4|7653.4|7656.5|7653.5|7652.3|7649.3|0
1754456700000|2025-08-06 05:05:00|7657.8|7654.8|7653.5|7650.5|7657.8|7654.8|7653.5|7650.5|0
1754457000000|2025-08-06 05:10:00|7652.1|7649.1|7652.1|7649.1|7653.5|7650.5|7649.2|7646.2|0
1754457300000|2025-08-06 05:15:00|7653.5|7650.5|7653.4|7650.4|7655|7652|7653.4|7650.4|0
1754457600000|2025-08-06 05:20:00|7654.8|7651.8|7657.5|7654.5|7657.6|7654.6|7654.8|7651.8|0
1754457900000|2025-08-06 05:25:00|7658.9|7655.9|7659|7656|7659|7656|7657.5|7654.5|0
1754458200000|2025-08-06 05:30:00|7660.4|7657.4|7669.2|7666.2|7670.6|7667.6|7660.4|7657.4|0
1754458500000|2025-08-06 05:35:00|7670.6|7667.6|7668.3|7665.3|7672|7669|7667|7664|0
1754458800000|2025-08-06 05:40:00|7666.9|7663.9|7669.9|7666.9|7671.3|7668.3|7666.9|7663.9|0
1754459100000|2025-08-06 05:45:00|7669.8|7666.8|7671.2|7668.2|7674.1|7671.1|7669.8|7666.8|0
1754459400000|2025-08-06 05:50:00|7672.6|7669.6|7671.2|7668.2|7672.6|7669.6|7666.9|7663.9|0
1754459700000|2025-08-06 05:55:00|7670.5|7667.5|7664.1|7661.1|7670.5|7667.5|7664.1|7661.1|0
1754460000000|2025-08-06 06:00:00|7665.5|7662.5|7664.2|7662.2|7671.1|7669.1|7660.8|7658.8|437
1754460300000|2025-08-06 06:05:00|7664.4|7662.4|7666.3|7664.3|7669.6|7667.6|7664.4|7662.4|74
1754460600000|2025-08-06 06:10:00|7666.6|7664.6|7661.1|7659.1|7666.6|7664.6|7660.6|7658.6|26
1754460900000|2025-08-06 06:15:00|7660.8|7658.8|7663|7661|7664.3|7662.3|7659.1|7657.1|53
1754461200000|2025-08-06 06:20:00|7662.8|7660.8|7657|7655|7662.8|7660.8|7655.4|7653.4|67
1754461500000|2025-08-06 06:25:00|7656.7|7654.7|7660.2|7658.2|7661.9|7659.9|7656.7|7654.7|72
1754461800000|2025-08-06 06:30:00|7659.9|7657.9|7658.1|7656.1|7660.2|7658.2|7657.8|7655.8|71
1754462100000|2025-08-06 06:35:00|7658.4|7656.4|7658.8|7656.8|7659.2|7657.2|7657.4|7655.4|30
1754462400000|2025-08-06 06:40:00|7658.5|7656.5|7659.1|7657.1|7659.1|7657.1|7655.2|7653.2|55
1754462700000|2025-08-06 06:45:00|7658.8|7656.8|7655.4|7653.4|7659.1|7657.1|7655.2|7653.2|30
1754463000000|2025-08-06 06:50:00|7655.1|7653.1|7657.1|7655.1|7658.3|7656.3|7654.9|7652.9|68
1754463300000|2025-08-06 06:55:00|7657|7655|7663|7661|7663|7661|7653|7651|221
1754463600000|2025-08-06 07:00:00|7662.9|7661.9|7658.3|7657.3|7668.2|7667.2|7651.9|7650.9|1095
1754463900000|2025-08-06 07:05:00|7658.5|7657.5|7654.2|7653.2|7660.4|7659.4|7651.5|7650.5|445
1754464200000|2025-08-06 07:10:00|7654.5|7653.5|7660.3|7659.3|7662.5|7661.5|7651.2|7650.2|388
1754464500000|2025-08-06 07:15:00|7660.5|7659.5|7660.7|7659.7|7664.2|7663.2|7658|7657|346
1754464800000|2025-08-06 07:20:00|7661|7660|7658.9|7657.9|7661.7|7660.7|7656.5|7655.5|362
1754465100000|2025-08-06 07:25:00|7658.8|7657.8|7657.9|7656.9|7659.3|7658.3|7653.5|7652.5|273
1754465400000|2025-08-06 07:30:00|7658.7|7657.7|7656.9|7655.9|7661.3|7660.3|7654.8|7653.8|348
1754465700000|2025-08-06 07:35:00|7656.6|7655.6|7662.8|7661.8|7664.1|7663.1|7653.6|7652.6|262
1754466000000|2025-08-06 07:40:00|7662.5|7661.5|7666|7665|7668.2|7667.2|7662.4|7661.4|236
1754466300000|2025-08-06 07:45:00|7666.2|7665.2|7666.3|7665.3|7671|7670|7664.5|7663.5|254
1754466600000|2025-08-06 07:50:00|7665.7|7664.7|7669.7|7668.7|7669.9|7668.9|7664|7663|167
1754466900000|2025-08-06 07:55:00|7669.4|7668.4|7671.2|7670.2|7672|7671|7668.3|7667.3|202
1754467200000|2025-08-06 08:00:00|7671.4|7670.4|7669.8|7668.8|7672.5|7671.5|7666.5|7665.5|246
1754467500000|2025-08-06 08:05:00|7670.1|7669.1|7668.6|7667.6|7672.1|7671.1|7668.3|7667.3|165
1754467800000|2025-08-06 08:10:00|7669.1|7668.1|7664.7|7663.7|7671.7|7670.7|7663.5|7662.5|192
1754468100000|2025-08-06 08:15:00|7665.2|7664.2|7651.6|7650.6|7665.6|7664.6|7651.6|7650.6|244
1754468400000|2025-08-06 08:20:00|7652|7651|7654.8|7653.8|7656.8|7655.8|7649.1|7648.1|270
1754468700000|2025-08-06 08:25:00|7654.6|7653.6|7653.4|7652.4|7656.2|7655.2|7650.3|7649.3|161
1754469000000|2025-08-06 08:30:00|7653.1|7652.1|7651.6|7650.6|7654.8|7653.8|7649.2|7648.2|223
1754469300000|2025-08-06 08:35:00|7651.8|7650.8|7653|7652|7653.5|7652.5|7648.5|7647.5|199
1754469600000|2025-08-06 08:40:00|7653.1|7652.1|7644.1|7643.1|7653.6|7652.6|7641.9|7640.9|302
1754469900000|2025-08-06 08:45:00|7644.3|7643.3|7645|7644|7649.2|7648.2|7643.4|7642.4|215
1754470200000|2025-08-06 08:50:00|7645.5|7644.5|7642.1|7641.1|7646.2|7645.2|7641.7|7640.7|745
1754470500000|2025-08-06 08:55:00|7642.3|7641.3|7643.2|7642.2|7644.5|7643.5|7641.2|7640.2|186
1754470800000|2025-08-06 09:00:00|7642.9|7641.9|7639|7638|7643.7|7642.7|7638|7637|203
1754471100000|2025-08-06 09:05:00|7639.3|7638.3|7640.6|7639.6|7641.2|7640.2|7637.8|7636.8|183
1754471400000|2025-08-06 09:10:00|7640.5|7639.5|7636.4|7635.4|7640.5|7639.5|7635.4|7634.4|285
1754471700000|2025-08-06 09:15:00|7636.2|7635.2|7638.4|7637.4|7638.9|7637.9|7634.7|7633.7|565
1754472000000|2025-08-06 09:20:00|7638.7|7637.7|7634.2|7633.2|7638.7|7637.7|7632.7|7631.7|384
1754472300000|2025-08-06 09:25:00|7634|7633|7633.8|7632.8|7637.3|7636.3|7631.7|7630.7|288
1754472600000|2025-08-06 09:30:00|7634|7633|7638.3|7637.3|7638.8|7637.8|7632|7631|274
1754472900000|2025-08-06 09:35:00|7638.4|7637.4|7635.3|7634.3|7639.6|7638.6|7634.8|7633.8|217
1754473200000|2025-08-06 09:40:00|7634.8|7633.8|7640.1|7639.1|7641|7640|7634.8|7633.8|260
1754473500000|2025-08-06 09:45:00|7640.3|7639.3|7646.4|7645.4|7646.4|7645.4|7639.8|7638.8|275
1754473800000|2025-08-06 09:50:00|7646.3|7645.3|7646.3|7645.3|7647|7646|7642.6|7641.6|256
1754474100000|2025-08-06 09:55:00|7646.5|7645.5|7648.8|7647.8|7649.8|7648.8|7646.3|7645.3|160
1754474400000|2025-08-06 10:00:00|7648.4|7647.4|7641.5|7640.5|7649.2|7648.2|7641|7640|180
1754474700000|2025-08-06 10:05:00|7641.8|7640.8|7643.8|7642.8|7644.7|7643.7|7640.2|7639.2|90
1754475000000|2025-08-06 10:10:00|7644.4|7643.4|7644.4|7643.4|7646.7|7645.7|7642.5|7641.5|89
1754475300000|2025-08-06 10:15:00|7644.2|7643.2|7639.7|7638.7|7644.5|7643.5|7638.7|7637.7|345
1754475600000|2025-08-06 10:20:00|7639.9|7638.9|7640.3|7639.3|7641.9|7640.9|7637.8|7636.8|296
1754475900000|2025-08-06 10:25:00|7640.1|7639.1|7641.6|7640.6|7641.6|7640.6|7636.5|7635.5|119
1754476200000|2025-08-06 10:30:00|7641.2|7640.2|7640.5|7639.5|7642.6|7641.6|7639.5|7638.5|106
1754476500000|2025-08-06 10:35:00|7640.3|7639.3|7636.7|7635.7|7640.4|7639.4|7633|7632|122
1754476800000|2025-08-06 10:40:00|7636.9|7635.9|7630.8|7629.8|7637.2|7636.2|7630.2|7629.2|108
1754477100000|2025-08-06 10:45:00|7631.1|7630.1|7627.4|7626.4|7631.8|7630.8|7625.5|7624.5|258
1754477400000|2025-08-06 10:50:00|7627.7|7626.7|7633.4|7632.4|7633.7|7632.7|7627.2|7626.2|212
1754477700000|2025-08-06 10:55:00|7633.7|7632.7|7631|7630|7634.6|7633.6|7630|7629|93
1754478000000|2025-08-06 11:00:00|7630.4|7629.4|7634.2|7633.2|7637|7636|7628.7|7627.7|188
1754478300000|2025-08-06 11:05:00|7634.4|7633.4|7634.4|7633.4|7635.1|7634.1|7631.5|7630.5|70
1754478600000|2025-08-06 11:10:00|7634.1|7633.1|7637.3|7636.3|7638.4|7637.4|7632.6|7631.6|100
1754478900000|2025-08-06 11:15:00|7637.1|7636.1|7634.9|7633.9|7640|7639|7632.9|7631.9|211
1754479200000|2025-08-06 11:20:00|7635|7634|7634.3|7633.3|7635.5|7634.5|7632.1|7631.1|60
1754479500000|2025-08-06 11:25:00|7634.1|7633.1|7638.6|7637.6|7638.8|7637.8|7633.6|7632.6|96
1754479800000|2025-08-06 11:30:00|7638.3|7637.3|7638.1|7637.1|7639.8|7638.8|7636.2|7635.2|130
1754480100000|2025-08-06 11:35:00|7638.6|7637.6|7638.8|7637.8|7640.8|7639.8|7636.9|7635.9|127
1754480400000|2025-08-06 11:40:00|7638.6|7637.6|7641.6|7640.6|7642.1|7641.1|7637.1|7636.1|110
1754480700000|2025-08-06 11:45:00|7641.8|7640.8|7643.4|7642.4|7643.6|7642.6|7640.4|7639.4|131
1754481000000|2025-08-06 11:50:00|7643.3|7642.3|7643.8|7642.8|7644.2|7643.2|7639|7638|141
1754481300000|2025-08-06 11:55:00|7643.6|7642.6|7643|7642|7645.7|7644.7|7641.8|7640.8|165
1754481600000|2025-08-06 12:00:00|7643.1|7642.1|7636.9|7635.9|7644.6|7643.6|7636.3|7635.3|103
1754481900000|2025-08-06 12:05:00|7637.2|7636.2|7634.4|7633.4|7638.1|7637.1|7633.7|7632.7|126
1754482200000|2025-08-06 12:10:00|7635|7634|7634.3|7633.3|7635.3|7634.3|7632.7|7631.7|92
1754482500000|2025-08-06 12:15:00|7634.1|7633.1|7638.8|7637.8|7639.1|7638.1|7634.1|7633.1|109
1754482800000|2025-08-06 12:20:00|7638.4|7637.4|7640.8|7639.8|7645.6|7644.6|7638|7637|494
1754483100000|2025-08-06 12:25:00|7641|7640|7641.7|7640.7|7642.3|7641.3|7639.7|7638.7|103
1754483400000|2025-08-06 12:30:00|7641.5|7640.5|7644.2|7643.2|7644.5|7643.5|7639.1|7638.1|94
1754483700000|2025-08-06 12:35:00|7644.5|7643.5|7645.7|7644.7|7647|7646|7643.5|7642.5|90
1754484000000|2025-08-06 12:40:00|7645.6|7644.6|7643.6|7642.6|7646.4|7645.4|7642.9|7641.9|82
1754484300000|2025-08-06 12:45:00|7643.3|7642.3|7641.2|7640.2|7644.1|7643.1|7638.9|7637.9|127
1754484600000|2025-08-06 12:50:00|7641.6|7640.6|7638.8|7637.8|7643.6|7642.6|7638.8|7637.8|62
1754484900000|2025-08-06 12:55:00|7639|7638|7638.9|7637.9|7641.9|7640.9|7636.6|7635.6|171
1754485200000|2025-08-06 13:00:00|7639|7638|7645.9|7644.9|7646.2|7645.2|7639|7638|123
1754485500000|2025-08-06 13:05:00|7645.7|7644.7|7644.3|7643.3|7646.7|7645.7|7642.3|7641.3|157
1754485800000|2025-08-06 13:10:00|7643.8|7642.8|7647.5|7646.5|7649.6|7648.6|7643.8|7642.8|116
1754486100000|2025-08-06 13:15:00|7647.4|7646.4|7644.6|7643.6|7648.4|7647.4|7643.7|7642.7|180
1754486400000|2025-08-06 13:20:00|7644.4|7643.4|7636.4|7635.4|7646.4|7645.4|7635.7|7634.7|155
1754486700000|2025-08-06 13:25:00|7636.6|7635.6|7632.4|7631.4|7637.1|7636.1|7632.2|7631.2|163
1754487000000|2025-08-06 13:30:00|7632.9|7631.9|7637.7|7636.7|7640.2|7639.2|7631.7|7630.7|251
1754487300000|2025-08-06 13:35:00|7637.4|7636.4|7629|7628|7638.5|7637.5|7629|7628|184
1754487600000|2025-08-06 13:40:00|7628.6|7627.6|7633|7632|7635|7634|7628.5|7627.5|187
1754487900000|2025-08-06 13:45:00|7632.8|7631.8|7635.4|7634.4|7636.7|7635.7|7632.4|7631.4|195
1754488200000|2025-08-06 13:50:00|7635.3|7634.3|7634.2|7633.2|7635.5|7634.5|7629|7628|250
1754488500000|2025-08-06 13:55:00|7633.9|7632.9|7628.8|7627.8|7636.2|7635.2|7628.1|7627.1|328
1754488800000|2025-08-06 14:00:00|7629.6|7628.6|7635|7634|7635.1|7634.1|7629|7628|234
1754489100000|2025-08-06 14:05:00|7635.3|7634.3|7636.6|7635.6|7637.6|7636.6|7633.5|7632.5|261
1754489400000|2025-08-06 14:10:00|7635.9|7634.9|7624.1|7623.1|7636.4|7635.4|7624.1|7623.1|279
1754489700000|2025-08-06 14:15:00|7624.3|7623.3|7629.2|7628.2|7630.9|7629.9|7623.8|7622.8|138
1754490000000|2025-08-06 14:20:00|7630.1|7629.1|7623.6|7622.6|7633.6|7632.6|7620.8|7619.8|212
1754490300000|2025-08-06 14:25:00|7624.1|7623.1|7625.4|7624.4|7626.2|7625.2|7622.8|7621.8|161
1754490600000|2025-08-06 14:30:00|7625.1|7624.1|7629|7628|7629.8|7628.8|7623.6|7622.6|142
1754490900000|2025-08-06 14:35:00|7628.8|7627.8|7632.5|7631.5|7635.1|7634.1|7628.8|7627.8|238
1754491200000|2025-08-06 14:40:00|7632.2|7631.2|7634.3|7633.3|7635.3|7634.3|7630.8|7629.8|159
1754491500000|2025-08-06 14:45:00|7634.5|7633.5|7634.1|7633.1|7635.6|7634.6|7632.8|7631.8|156
1754491800000|2025-08-06 14:50:00|7634|7633|7631.5|7630.5|7634|7633|7628.5|7627.5|176
1754492100000|2025-08-06 14:55:00|7632|7631|7631.4|7630.4|7635.2|7634.2|7629.9|7628.9|225
1754492400000|2025-08-06 15:00:00|7631.9|7630.9|7631.3|7630.3|7634.6|7633.6|7629.1|7628.1|235
1754492700000|2025-08-06 15:05:00|7631.6|7630.6|7630.1|7629.1|7632|7631|7629.6|7628.6|179
1754493000000|2025-08-06 15:10:00|7629.6|7628.6|7633.5|7632.5|7634.5|7633.5|7625.4|7624.4|262
1754493300000|2025-08-06 15:15:00|7633.8|7632.8|7635.5|7634.5|7635.9|7634.9|7631.9|7630.9|328
1754493600000|2025-08-06 15:20:00|7635.4|7634.4|7638.1|7637.1|7640.1|7639.1|7635.4|7634.4|267
1754493900000|2025-08-06 15:25:00|7637.9|7636.9|7639|7638|7640.5|7639.5|7635.8|7634.8|566
1754494200000|2025-08-06 15:30:00|7638.5|7636.5|7637.8|7635.8|7642.2|7640.2|7636.2|7634.2|2221
1754494500000|2025-08-06 15:35:00|7637.3|7635.3|7631.6|7629.6|7637.3|7635.3|7628.4|7626.4|916
1754494800000|2025-08-06 15:40:00|7631.4|7629.4|7637.1|7635.1|7637.6|7635.6|7625.3|7623.3|286
1754495100000|2025-08-06 15:45:00|7637.4|7635.4|7632.4|7630.4|7637.9|7635.9|7631|7629|113
1754495400000|2025-08-06 15:50:00|7632.2|7630.2|7633.1|7631.1|7638.2|7636.2|7632.2|7630.2|179
1754495700000|2025-08-06 15:55:00|7633.3|7631.3|7634.5|7632.5|7635.7|7633.7|7632.8|7630.8|91
1754496000000|2025-08-06 16:00:00|7634.7|7632.7|7640.4|7638.4|7640.4|7638.4|7632.6|7630.6|179
1754496300000|2025-08-06 16:05:00|7640.7|7638.7|7639.6|7637.6|7641.6|7639.6|7638|7636|98
1754496600000|2025-08-06 16:10:00|7639.8|7637.8|7636|7634|7639.8|7637.8|7633.7|7631.7|40
1754496900000|2025-08-06 16:15:00|7635.8|7633.8|7634.3|7632.3|7635.8|7633.8|7633|7631|44
1754497200000|2025-08-06 16:20:00|7634.6|7632.6|7633.9|7631.9|7635.5|7633.5|7631.6|7629.6|58
1754497500000|2025-08-06 16:25:00|7634.2|7632.2|7633|7631|7634.4|7632.4|7631.5|7629.5|46
1754497800000|2025-08-06 16:30:00|7633.2|7631.2|7635.9|7633.9|7635.9|7633.9|7631.7|7629.7|45
1754498100000|2025-08-06 16:35:00|7635.6|7633.6|7637.3|7635.3|7639.7|7637.7|7635.6|7633.6|27
1754498400000|2025-08-06 16:40:00|7637.6|7635.6|7629.3|7627.3|7637.6|7635.6|7629.3|7627.3|69
1754498700000|2025-08-06 16:45:00|7629.5|7627.5|7626.6|7624.6|7630.4|7628.4|7624.6|7622.6|79
1754499000000|2025-08-06 16:50:00|7626.9|7624.9|7626.6|7624.6|7628.4|7626.4|7625.1|7623.1|51
1754499300000|2025-08-06 16:55:00|7626.4|7624.4|7627.6|7625.6|7628.6|7626.6|7625.9|7623.9|30
1754499600000|2025-08-06 17:00:00|7628.1|7626.1|7629.9|7627.9|7632.2|7630.2|7626.9|7624.9|96
1754499900000|2025-08-06 17:05:00|7630.2|7628.2|7628|7626|7631.1|7629.1|7627.8|7625.8|28
1754500200000|2025-08-06 17:10:00|7627.8|7625.8|7626.8|7624.8|7629.3|7627.3|7625.4|7623.4|17
1754500500000|2025-08-06 17:15:00|7627.1|7625.1|7629.6|7627.6|7630.1|7628.1|7625.6|7623.6|28
1754500800000|2025-08-06 17:20:00|7629.9|7627.9|7628.6|7626.6|7631.4|7629.4|7628.1|7626.1|33
1754501100000|2025-08-06 17:25:00|7628.9|7626.9|7631.4|7629.4|7631.9|7629.9|7628.4|7626.4|21
1754501400000|2025-08-06 17:30:00|7631.6|7629.6|7632|7630|7632.2|7630.2|7630|7628|22
1754501700000|2025-08-06 17:35:00|7632.2|7630.2|7629.5|7627.5|7632.5|7630.5|7628.6|7626.6|31
1754502000000|2025-08-06 17:40:00|7629.2|7627.2|7629|7627|7630.2|7628.2|7628.5|7626.5|21
1754502300000|2025-08-06 17:45:00|7628.7|7626.7|7627.4|7625.4|7629.7|7627.7|7626.5|7624.5|20
1754502600000|2025-08-06 17:50:00|7627.2|7625.2|7626.5|7624.5|7627.5|7625.5|7625.6|7623.6|25
1754502900000|2025-08-06 17:55:00|7627|7625|7628.7|7626.7|7629.4|7627.4|7626.7|7624.7|11
1754503200000|2025-08-06 18:00:00|7629.2|7627.2|7630.9|7628.9|7633|7631|7628.9|7626.9|69
1754503500000|2025-08-06 18:05:00|7630.7|7628.7|7634.3|7632.3|7634.7|7632.7|7630.7|7628.7|49
1754503800000|2025-08-06 18:10:00|7634.6|7632.6|7633|7631|7634.8|7632.8|7631.4|7629.4|26
1754504100000|2025-08-06 18:15:00|7632.7|7630.7|7631.3|7629.3|7634.7|7632.7|7631.1|7629.1|42
1754504400000|2025-08-06 18:20:00|7631.6|7629.6|7632.6|7630.6|7633.5|7631.5|7629.8|7627.8|18
1754504700000|2025-08-06 18:25:00|7632.3|7630.3|7632.2|7630.2|7634.3|7632.3|7631.7|7629.7|10
1754505000000|2025-08-06 18:30:00|7632|7630|7630.5|7628.5|7632.6|7630.6|7629.1|7627.1|63
1754505300000|2025-08-06 18:35:00|7630.3|7628.3|7627.7|7625.7|7631.1|7629.1|7627.5|7625.5|14
1754505600000|2025-08-06 18:40:00|7628|7626|7626|7624|7628.2|7626.2|7624|7622|36
1754505900000|2025-08-06 18:45:00|7625.7|7623.7|7628.2|7626.2|7628.2|7626.2|7625.7|7623.7|35
1754506200000|2025-08-06 18:50:00|7628.4|7626.4|7630.9|7628.9|7632.3|7630.3|7627.9|7625.9|35
1754506500000|2025-08-06 18:55:00|7631.1|7629.1|7629.8|7627.8|7631.4|7629.4|7627.9|7625.9|44
1754506800000|2025-08-06 19:00:00|7630|7628|7631.8|7629.8|7632.9|7630.9|7629.8|7627.8|53
1754507100000|2025-08-06 19:05:00|7632|7630|7631.3|7629.3|7632.6|7630.6|7630.9|7628.9|41
1754507400000|2025-08-06 19:10:00|7631.5|7629.5|7633.5|7631.5|7634.8|7632.8|7631.5|7629.5|31
1754507700000|2025-08-06 19:15:00|7633.8|7631.8|7632.5|7630.5|7633.8|7631.8|7632.3|7630.3|13
1754508000000|2025-08-06 19:20:00|7632.7|7630.7|7632.9|7630.9|7634|7632|7632.2|7630.2|48
1754508300000|2025-08-06 19:25:00|7632.6|7630.6|7631.8|7629.8|7633.5|7631.5|7631.8|7629.8|64
1754508600000|2025-08-06 19:30:00|7632|7630|7634.4|7632.4|7635.8|7633.8|7631.3|7629.3|97
1754508900000|2025-08-06 19:35:00|7634.1|7632.1|7634.7|7632.7|7635.5|7633.5|7631.3|7629.3|120
1754509200000|2025-08-06 19:40:00|7634.4|7632.4|7630.9|7628.9|7634.4|7632.4|7630.2|7628.2|42
1754509500000|2025-08-06 19:45:00|7631.1|7629.1|7630.3|7628.3|7631.6|7629.6|7628.8|7626.8|100
1754509800000|2025-08-06 19:50:00|7629.3|7627.3|7631|7629|7631.3|7629.3|7626.7|7624.7|207
1754510100000|2025-08-06 19:55:00|7631.3|7629.3|7627.2|7625.2|7631.3|7629.3|7626.3|7624.3|159
1754510400000|2025-08-06 20:00:00|7627.4|7625.4|7626.4|7622.4|7628.3|7625.4|7625|7621|1
1754510700000|2025-08-06 20:05:00|7625.5|7621.5|7627.4|7623.4|7628.2|7624.2|7625.5|7621.5|0
1754511000000|2025-08-06 20:10:00|7627.1|7623.1|7626.3|7622.3|7627.6|7623.6|7626.3|7622.3|0
1754511300000|2025-08-06 20:15:00|7625.7|7621.7|7626.4|7622.4|7626.5|7622.5|7624.3|7620.3|0
1754511600000|2025-08-06 20:20:00|7626.5|7622.5|7627.4|7623.4|7627.7|7623.7|7626.4|7622.4|0
1754511900000|2025-08-06 20:25:00|7627.7|7623.7|7627.4|7623.4|7628.3|7624.3|7626.8|7622.8|0
1754512200000|2025-08-06 20:30:00|7627.2|7623.2|7626.9|7622.9|7627.7|7623.7|7626.9|7622.9|0
1754512500000|2025-08-06 20:35:00|7627.2|7623.2|7624.7|7620.7|7627.2|7623.2|7624|7620|0
1754512800000|2025-08-06 20:40:00|7624.4|7620.4|7625.3|7621.3|7625.9|7621.9|7624.3|7620.3|0
1754513100000|2025-08-06 20:45:00|7625.6|7621.6|7625.8|7621.8|7626.1|7622.1|7624.3|7620.3|0
1754513400000|2025-08-06 20:50:00|7625.6|7621.6|7626.4|7622.4|7626.9|7622.9|7624.4|7620.4|0
1754513700000|2025-08-06 20:55:00|7626.6|7622.6|7628|7624|7628.4|7624.4|7625.6|7621.6|0
1754514000000|2025-08-06 21:00:00|7627.6|7623.6|7628.1|7624.1|7628.3|7624.3|7627.1|7623.1|0
1754514300000|2025-08-06 21:05:00|7628|7624|7628.7|7624.7|7628.7|7624.7|7628|7624|0
1754514600000|2025-08-06 21:10:00|7628.9|7624.9|7629|7625|7629|7625|7628.6|7624.6|0
1754514900000|2025-08-06 21:15:00|7628.6|7624.6|7629.6|7625.6|7630.2|7626.2|7628.6|7624.6|0
1754515200000|2025-08-06 21:20:00|7629.3|7625.3|7629.3|7625.3|7629.4|7625.4|7629.2|7625.2|0
1754515500000|2025-08-06 21:25:00|7629.2|7625.2|7620.1|7616.1|7629.2|7625.2|7620.1|7616.1|0
1754515800000|2025-08-06 21:30:00|7619.7|7615.7|7612.9|7608.9|7620.1|7616.1|7609.4|7605.4|0
1754516100000|2025-08-06 21:35:00|7611.9|7607.9|7620.2|7616.2|7620.3|7616.3|7607.7|7603.7|0
1754516400000|2025-08-06 21:40:00|7620.3|7616.3|7628.7|7624.7|7629.8|7625.8|7618.8|7614.8|0
1754516700000|2025-08-06 21:45:00|7628.8|7624.8|7627.2|7623.2|7629|7625|7622.4|7618.4|0
1754517000000|2025-08-06 21:50:00|7627.3|7623.3|7632.9|7628.9|7632.9|7628.9|7627.2|7623.2|0
1754517300000|2025-08-06 21:55:00|7633.1|7629.1|7626.5|7622.5|7636.9|7632.9|7625.6|7621.6|0
1754517600000|2025-08-06 22:00:00|7626.6|7622.6|7622.3|7618.3|7635.9|7631.9|7620.7|7616.7|0
1754517900000|2025-08-06 22:05:00|7622.5|7618.5|7629.3|7625.3|7630|7626|7621|7617|0
1754518200000|2025-08-06 22:10:00|7629.2|7625.2|7629.8|7625.8|7633.4|7629.4|7629|7625|0
1754518500000|2025-08-06 22:15:00|7629.9|7625.9|7635.5|7631.5|7636.2|7632.2|7629|7625|0
1754518800000|2025-08-06 22:20:00|7635.2|7631.2|7637.1|7633.1|7637.6|7633.6|7634.8|7630.8|0
1754519100000|2025-08-06 22:25:00|7637.5|7633.5|7649|7645|7650|7646|7637.1|7633.1|0
1754519400000|2025-08-06 22:30:00|7648.9|7644.9|7650.1|7646.1|7653.7|7649.7|7646.9|7642.9|0
1754519700000|2025-08-06 22:35:00|7650.5|7646.5|7647.8|7643.8|7651.2|7647.2|7646.7|7642.7|0
1754520000000|2025-08-06 22:40:00|7648|7644|7646.6|7642.6|7649.8|7645.8|7646.2|7642.2|0
1754520300000|2025-08-06 22:45:00|7646.9|7642.9|7645.5|7641.5|7648|7644|7645.4|7641.4|0
1754520600000|2025-08-06 22:50:00|7645.2|7641.2|7646|7642|7648.2|7644.2|7644|7640|0
1754520900000|2025-08-06 22:55:00|7645.9|7641.9|7646.2|7642.2|7647.6|7643.6|7644.4|7640.4|0
1754521200000|2025-08-06 23:00:00|7646.5|7642.5|7647.9|7643.9|7649.5|7645.5|7645.8|7641.8|0
1754521500000|2025-08-06 23:05:00|7647.5|7643.5|7651.9|7647.9|7652.6|7648.6|7647.2|7643.2|0
1754521800000|2025-08-06 23:10:00|7651.8|7647.8|7649.1|7645.1|7651.9|7647.9|7648.9|7644.9|0
1754522100000|2025-08-06 23:15:00|7649.2|7645.2|7646.9|7642.9|7649.9|7645.9|7646|7642|0
1754522400000|2025-08-06 23:20:00|7646.7|7642.7|7648.5|7644.5|7648.5|7644.5|7646|7642|0
1754522700000|2025-08-06 23:25:00|7648.8|7644.8|7646.8|7642.8|7648.9|7644.9|7645.3|7641.3|0
1754523000000|2025-08-06 23:30:00|7646.7|7642.7|7646.6|7642.6|7647.3|7643.3|7645.7|7641.7|0
1754523300000|2025-08-06 23:35:00|7646.5|7642.5|7646.5|7642.5|7648.2|7644.2|7646.1|7642.1|0
1754523600000|2025-08-06 23:40:00|7646.2|7642.2|7645|7641|7646.8|7642.8|7644.6|7640.6|0
1754523900000|2025-08-06 23:45:00|7644.8|7640.8|7642.9|7638.9|7646|7642|7642.5|7638.5|0
1754524200000|2025-08-06 23:50:00|7642.5|7638.5|7641.2|7637.2|7644.5|7640.5|7641.1|7637.1|0
1754524500000|2025-08-06 23:55:00|7641.1|7637.1|7639.6|7635.6|7642.1|7638.1|7638.6|7634.6|0
1754524800000|2025-08-07 00:00:00|7639.4|7635.4|7641.5|7637.5|7641.5|7637.5|7636.7|7632.7|0
1754525100000|2025-08-07 00:05:00|7641.2|7637.2|7641.7|7637.7|7642.5|7638.5|7639.6|7635.6|0
1754525400000|2025-08-07 00:10:00|7641.8|7637.8|7639.7|7635.7|7642.2|7638.2|7638.1|7634.1|0
1754525700000|2025-08-07 00:15:00|7639.6|7635.6|7639.6|7636.6|7647.5|7643.5|7638.1|7635|0
1754526000000|2025-08-07 00:20:00|7641|7638|7636.8|7633.8|7641|7638|7634|7631|0
1754526300000|2025-08-07 00:25:00|7636.1|7633.1|7636.8|7633.8|7641.1|7638.1|7635.4|7632.4|0
1754526600000|2025-08-07 00:30:00|7636.9|7633.9|7632.7|7629.7|7638.3|7635.3|7632.7|7629.7|0
1754526900000|2025-08-07 00:35:00|7634.1|7631.1|7635.5|7632.5|7635.5|7632.5|7634.1|7631.1|0
1754527200000|2025-08-07 00:40:00|7634.1|7631.1|7634.1|7631.1|7635.5|7632.5|7632.7|7629.7|0
1754527500000|2025-08-07 00:45:00|7635.5|7632.5|7635.5|7632.5|7635.5|7632.5|7634.1|7631.1|0
1754527800000|2025-08-07 00:50:00|7636.9|7633.9|7634.1|7631.1|7636.9|7633.9|7634.1|7631.1|0
1754528100000|2025-08-07 00:55:00|7635.5|7632.5|7635.5|7632.5|7635.5|7632.5|7634.1|7631.1|0
1754528400000|2025-08-07 01:00:00|7635.4|7632.4|7636.8|7633.8|7636.8|7633.8|7635.4|7632.4|0
1754528700000|2025-08-07 01:05:00|7636.1|7633.1|7636.8|7633.8|7636.8|7633.8|7634|7631|0
1754529000000|2025-08-07 01:10:00|7635.4|7632.4|7638.2|7635.2|7638.2|7635.2|7635.4|7632.4|0
1754529300000|2025-08-07 01:15:00|7636.8|7633.8|7638.2|7635.2|7638.2|7635.2|7636.8|7633.8|0
1754529600000|2025-08-07 01:20:00|7639.6|7636.6|7638.2|7635.2|7639.6|7636.6|7636.8|7633.8|0
1754529900000|2025-08-07 01:25:00|7639.6|7636.6|7639.6|7636.6|7641|7638|7638.2|7635.2|0
1754530200000|2025-08-07 01:30:00|7639.7|7636.7|7639.6|7636.6|7641.1|7638.1|7639.6|7636.6|0
1754530500000|2025-08-07 01:35:00|7638.2|7635.2|7642.5|7639.5|7642.5|7639.5|7638.2|7635.2|0
1754530800000|2025-08-07 01:40:00|7643.9|7640.9|7643.9|7640.9|7646.7|7643.7|7643.9|7640.9|0
1754531100000|2025-08-07 01:45:00|7643.2|7640.2|7645.5|7642.5|7647|7644|7642.5|7639.5|0
1754531400000|2025-08-07 01:50:00|7645.6|7642.6|7644.2|7641.2|7647|7644|7644.1|7641.1|0
1754531700000|2025-08-07 01:55:00|7642.8|7639.8|7642.7|7639.7|7644.2|7641.2|7642.7|7639.7|0
1754532000000|2025-08-07 02:00:00|7641.3|7638.3|7642.7|7639.7|7644.2|7641.2|7641.3|7638.3|0
1754532300000|2025-08-07 02:05:00|7644.1|7641.1|7644.2|7641.2|7645.6|7642.6|7642.7|7639.7|0
1754532600000|2025-08-07 02:10:00|7642.8|7639.8|7644.2|7641.2|7644.2|7641.2|7642.8|7639.8|0
1754532900000|2025-08-07 02:15:00|7642.8|7639.8|7642.8|7639.8|7644.2|7641.2|7642.8|7639.8|0
1754533200000|2025-08-07 02:20:00|7644.2|7641.2|7642.8|7639.8|7644.2|7641.2|7641.4|7638.4|0
1754533500000|2025-08-07 02:25:00|7641.4|7638.4|7640|7637|7642.8|7639.8|7640|7637|0
1754533800000|2025-08-07 02:30:00|7641.4|7638.4|7642.8|7639.8|7642.8|7639.8|7640|7637|0
1754534100000|2025-08-07 02:35:00|7642.1|7639.1|7641.4|7638.4|7642.8|7639.8|7641.4|7638.4|0
1754534400000|2025-08-07 02:40:00|7642.8|7639.8|7641.3|7638.3|7642.8|7639.8|7639.9|7636.9|0
1754534700000|2025-08-07 02:45:00|7640.6|7637.6|7641.4|7638.4|7641.4|7638.4|7639.9|7636.9|0
1754535000000|2025-08-07 02:50:00|7641.3|7638.3|7639.9|7636.9|7641.3|7638.3|7639.9|7636.9|0
1754535300000|2025-08-07 02:55:00|7641.3|7638.3|7642|7639|7642.8|7639.8|7641.3|7638.3|0
1754535600000|2025-08-07 03:00:00|7642.7|7639.7|7644.2|7641.2|7645.6|7642.6|7642|7639|0
1754535900000|2025-08-07 03:05:00|7644.1|7641.1|7641.3|7638.3|7644.2|7641.2|7641.3|7638.3|0
1754536500000|2025-08-07 03:15:00|7641.4|7638.4|7642.8|7639.8|7642.8|7639.8|7641.4|7638.4|0
1754536800000|2025-08-07 03:20:00|7644.2|7641.2|7644.2|7641.2|7644.2|7641.2|7644.2|7641.2|0
1754537400000|2025-08-07 03:30:00|7642.8|7639.8|7644.2|7641.2|7645.6|7642.6|7642.8|7639.8|0
1754537700000|2025-08-07 03:35:00|7644.3|7641.3|7645.7|7642.7|7645.7|7642.7|7644.2|7641.2|0
1754538000000|2025-08-07 03:40:00|7644.3|7641.3|7647.1|7644.1|7647.1|7644.1|7644.3|7641.3|0
1754538300000|2025-08-07 03:45:00|7648.5|7645.5|7651.2|7648.2|7651.3|7648.3|7647|7644|0
1754538600000|2025-08-07 03:50:00|7651.3|7648.3|7648.4|7645.4|7652.6|7649.6|7648.4|7645.4|0
1754538900000|2025-08-07 03:55:00|7647|7644|7647|7644|7647.1|7644.1|7647|7644|0
1754539200000|2025-08-07 04:00:00|7645.6|7642.6|7647.1|7644.1|7647.1|7644.1|7645.6|7642.6|0
1754539500000|2025-08-07 04:05:00|7647|7644|7645.6|7642.6|7647.1|7644.1|7645.6|7642.6|0
1754539800000|2025-08-07 04:10:00|7647|7644|7647|7644|7648.5|7645.5|7646.3|7643.3|0
1754540100000|2025-08-07 04:15:00|7648.4|7645.4|7649.9|7646.9|7651.2|7648.2|7648.4|7645.4|0
1754540400000|2025-08-07 04:20:00|7648.5|7645.5|7651.3|7648.3|7651.3|7648.3|7648.5|7645.5|0
1754540700000|2025-08-07 04:25:00|7649.9|7646.9|7647.1|7644.1|7649.9|7646.9|7647.1|7644.1|0
1754541000000|2025-08-07 04:30:00|7648.5|7645.5|7648.5|7645.5|7649.9|7646.9|7648.5|7645.5|0
1754541300000|2025-08-07 04:35:00|7648.7|7645.7|7648.6|7645.6|7648.7|7645.7|7647.2|7644.2|0
1754541600000|2025-08-07 04:40:00|7648.7|7645.7|7648.6|7645.6|7650.1|7647.1|7647.2|7644.2|0
1754541900000|2025-08-07 04:45:00|7647.9|7644.9|7645.7|7642.7|7647.9|7644.9|7644.3|7641.3|0
1754542200000|2025-08-07 04:50:00|7644.3|7641.3|7644.3|7641.3|7647.1|7644.1|7644.3|7641.3|0
1754542500000|2025-08-07 04:55:00|7645.7|7642.7|7652.7|7649.7|7655.5|7652.5|7644.3|7641.3|0
1754542800000|2025-08-07 05:00:00|7651.3|7648.3|7648.5|7645.5|7654.1|7651.1|7645.7|7642.7|0
1754543100000|2025-08-07 05:05:00|7647.1|7644.1|7649.9|7646.9|7649.9|7646.9|7645.7|7642.7|0
1754543400000|2025-08-07 05:10:00|7652.7|7649.7|7654|7651|7656.9|7653.9|7651.3|7648.3|0
1754543700000|2025-08-07 05:15:00|7655.4|7652.4|7656.9|7653.9|7659.7|7656.7|7655.4|7652.4|0
1754544000000|2025-08-07 05:20:00|7658.3|7655.3|7659.8|7656.8|7659.9|7656.9|7658.3|7655.3|0
1754544300000|2025-08-07 05:25:00|7659.6|7656.6|7663.1|7660.1|7663.2|7660.2|7659.3|7656.3|0
1754544600000|2025-08-07 05:30:00|7664.5|7661.5|7660.1|7657.1|7664.5|7661.5|7658.6|7655.6|0
1754544900000|2025-08-07 05:35:00|7661.5|7658.5|7657.4|7654.4|7662.9|7659.9|7656|7653|0
1754545200000|2025-08-07 05:40:00|7656.4|7653.4|7657.6|7654.6|7657.9|7654.9|7654.3|7651.3|0
1754545500000|2025-08-07 05:45:00|7656.6|7653.6|7658|7655|7659.4|7656.4|7653.8|7650.8|0
1754545800000|2025-08-07 05:50:00|7656.6|7653.6|7656.6|7653.6|7656.7|7653.7|7655.2|7652.2|0
1754546100000|2025-08-07 05:55:00|7656.7|7653.7|7658.7|7655.7|7658.7|7655.7|7652.8|7649.8|0
1754546400000|2025-08-07 06:00:00|7660.1|7657.1|7658.9|7656.9|7665|7663|7658.4|7656.4|165
1754546700000|2025-08-07 06:05:00|7659.1|7657.1|7656.2|7654.2|7660.1|7658.1|7652.1|7650.1|131
1754547000000|2025-08-07 06:10:00|7655.9|7653.9|7647.9|7645.9|7656.6|7654.6|7646.8|7644.8|85
1754547300000|2025-08-07 06:15:00|7647.4|7645.4|7643.3|7641.3|7647.4|7645.4|7639.4|7637.4|112
1754547600000|2025-08-07 06:20:00|7643.6|7641.6|7647.6|7645.6|7648.5|7646.5|7641|7639|91
1754547900000|2025-08-07 06:25:00|7648.1|7646.1|7650.2|7648.2|7650.6|7648.6|7646.5|7644.5|33
1754548200000|2025-08-07 06:30:00|7650.4|7648.4|7655.9|7653.9|7657.6|7655.6|7650.4|7648.4|40
1754548500000|2025-08-07 06:35:00|7656.1|7654.1|7652|7650|7657.1|7655.1|7650.4|7648.4|40
1754548800000|2025-08-07 06:40:00|7653|7651|7655.5|7653.5|7657.8|7655.8|7652.7|7650.7|93
1754549100000|2025-08-07 06:45:00|7655.3|7653.3|7655|7653|7658.5|7656.5|7655|7653|50
1754549400000|2025-08-07 06:50:00|7655.3|7653.3|7655.3|7653.3|7657.5|7655.5|7655.1|7653.1|52
1754549700000|2025-08-07 06:55:00|7652.8|7650.8|7645.6|7643.6|7655.5|7653.5|7640.8|7638.8|155
1754550000000|2025-08-07 07:00:00|7644.7|7643.7|7654|7653|7660.2|7659.2|7643.8|7642.8|1350
1754550300000|2025-08-07 07:05:00|7654.5|7653.5|7658.4|7657.4|7661.7|7660.7|7652.6|7651.6|343
1754550600000|2025-08-07 07:10:00|7658.2|7657.2|7657.2|7656.2|7662.7|7661.7|7654.8|7653.8|286
1754550900000|2025-08-07 07:15:00|7656.9|7655.9|7648.6|7647.6|7663.4|7662.4|7648.1|7647.1|305
1754551200000|2025-08-07 07:20:00|7649.8|7648.8|7652.4|7651.4|7653.3|7652.3|7647.6|7646.6|525
1754551500000|2025-08-07 07:25:00|7652.1|7651.1|7650.3|7649.3|7653.9|7652.9|7648.5|7647.5|269
1754551800000|2025-08-07 07:30:00|7650.1|7649.1|7649.8|7648.8|7654.5|7653.5|7648.8|7647.8|249
1754552100000|2025-08-07 07:35:00|7650.1|7649.1|7650.8|7649.8|7656.1|7655.1|7648.3|7647.3|220
1754552400000|2025-08-07 07:40:00|7650.6|7649.6|7646.6|7645.6|7655.4|7654.4|7645|7644|349
1754552700000|2025-08-07 07:45:00|7646.3|7645.3|7649|7648|7650.5|7649.5|7645.1|7644.1|216
1754553000000|2025-08-07 07:50:00|7648.8|7647.8|7661.6|7660.6|7662.1|7661.1|7648.8|7647.8|222
1754553300000|2025-08-07 07:55:00|7661.7|7660.7|7661.3|7660.3|7664.1|7663.1|7658.7|7657.7|306
1754553600000|2025-08-07 08:00:00|7660.6|7659.6|7682.7|7681.7|7690.9|7689.9|7657.7|7656.7|1545
1754553900000|2025-08-07 08:05:00|7682.4|7681.4|7679.8|7678.8|7684|7683|7678.3|7677.3|352
1754554200000|2025-08-07 08:10:00|7679.5|7678.5|7680.1|7679.1|7681.9|7680.9|7675.3|7674.3|298
1754554500000|2025-08-07 08:15:00|7680.3|7679.3|7685.5|7684.5|7686.2|7685.2|7674.2|7673.2|724
1754554800000|2025-08-07 08:20:00|7686.2|7685.2|7686.9|7685.9|7692.3|7691.3|7685.2|7684.2|300
1754555100000|2025-08-07 08:25:00|7686.6|7685.6|7698.4|7697.4|7702.4|7701.4|7685.5|7684.5|365
1754555400000|2025-08-07 08:30:00|7698|7697|7701.1|7700.1|7703.6|7702.6|7695.4|7694.4|412
1754555700000|2025-08-07 08:35:00|7700.8|7699.8|7698|7697|7701.4|7700.4|7692.3|7691.3|383
1754556000000|2025-08-07 08:40:00|7698.4|7697.4|7698.7|7697.7|7698.8|7697.8|7694.7|7693.7|252
1754556300000|2025-08-07 08:45:00|7699|7698|7696.8|7695.8|7701.3|7700.3|7692.7|7691.7|342
1754556600000|2025-08-07 08:50:00|7696.9|7695.9|7698.4|7697.4|7702.5|7701.5|7695.9|7694.9|274
1754556900000|2025-08-07 08:55:00|7698.7|7697.7|7701.8|7700.8|7706|7705|7698.3|7697.3|324
1754557200000|2025-08-07 09:00:00|7701.6|7700.6|7704.8|7703.8|7706.3|7705.3|7698.5|7697.5|238
1754557500000|2025-08-07 09:05:00|7705|7704|7712.9|7711.9|7713.3|7712.3|7700|7699|423
1754557800000|2025-08-07 09:10:00|7713.2|7712.2|7718.1|7717.1|7720.4|7719.4|7711.7|7710.7|529
1754558100000|2025-08-07 09:15:00|7717.3|7716.3|7712.9|7711.9|7717.8|7716.8|7711.2|7710.2|267
1754558400000|2025-08-07 09:20:00|7713.1|7712.1|7723.3|7722.3|7725.9|7724.9|7712.4|7711.4|296
1754558700000|2025-08-07 09:25:00|7723.5|7722.5|7724.6|7723.6|7727.9|7726.9|7720.9|7719.9|337
1754559000000|2025-08-07 09:30:00|7724|7723|7733.6|7732.6|7735.3|7734.3|7722.5|7721.5|406
1754559300000|2025-08-07 09:35:00|7733.9|7732.9|7723|7722|7733.9|7732.9|7722.7|7721.7|365
1754559600000|2025-08-07 09:40:00|7723.6|7722.6|7725.7|7724.7|7726.4|7725.4|7718.8|7717.8|365
1754559900000|2025-08-07 09:45:00|7726|7725|7724.9|7723.9|7730.6|7729.6|7724.6|7723.6|250
1754560200000|2025-08-07 09:50:00|7724.6|7723.6|7726.1|7725.1|7729.6|7728.6|7721.3|7720.3|230
1754560500000|2025-08-07 09:55:00|7725.9|7724.9|7729.9|7728.9|7732.6|7731.6|7725.2|7724.2|365
1754560800000|2025-08-07 10:00:00|7730.1|7729.1|7731|7730|7731|7730|7724.2|7723.2|317
1754561100000|2025-08-07 10:05:00|7730.8|7729.8|7729.6|7728.6|7731.9|7730.9|7728.4|7727.4|212
1754561400000|2025-08-07 10:10:00|7729.9|7728.9|7727.8|7726.8|7730.6|7729.6|7724.8|7723.8|398
1754561700000|2025-08-07 10:15:00|7729.1|7728.1|7731.8|7730.8|7732.6|7731.6|7725.1|7724.1|337
1754562000000|2025-08-07 10:20:00|7731.5|7730.5|7720.7|7719.7|7732.5|7731.5|7720.5|7719.5|181
1754562300000|2025-08-07 10:25:00|7721|7720|7723.8|7722.8|7725|7724|7719|7718|213
1754562600000|2025-08-07 10:30:00|7724.2|7723.2|7722.6|7721.6|7724.2|7723.2|7716.8|7715.8|395
1754562900000|2025-08-07 10:35:00|7722.9|7721.9|7726.6|7725.6|7727|7726|7722.4|7721.4|248
1754563200000|2025-08-07 10:40:00|7726.4|7725.4|7728.5|7727.5|7728.5|7727.5|7724|7723|339
1754563500000|2025-08-07 10:45:00|7728.2|7727.2|7727.2|7726.2|7731|7730|7726.2|7725.2|129
1754563800000|2025-08-07 10:50:00|7727.4|7726.4|7726|7725|7731.9|7730.9|7725.7|7724.7|133
1754564100000|2025-08-07 10:55:00|7725.8|7724.8|7723.9|7722.9|7729.3|7728.3|7723.9|7722.9|202
1754564400000|2025-08-07 11:00:00|7724|7723|7731|7730|7732.5|7731.5|7721.7|7720.7|632
1754564700000|2025-08-07 11:05:00|7731.3|7730.3|7731.3|7730.3|7733.5|7732.5|7727|7726|280
1754565000000|2025-08-07 11:10:00|7731|7730|7731|7730|7732|7731|7726.2|7725.2|278
1754565300000|2025-08-07 11:15:00|7730.7|7729.7|7731.4|7730.4|7733.2|7732.2|7728.8|7727.8|135
1754565600000|2025-08-07 11:20:00|7731.6|7730.6|7733.1|7732.1|7734.1|7733.1|7730.9|7729.9|122
1754565900000|2025-08-07 11:25:00|7733.4|7732.4|7733.1|7732.1|7734.4|7733.4|7731.1|7730.1|173
1754566200000|2025-08-07 11:30:00|7732.9|7731.9|7730.4|7729.4|7735.6|7734.6|7729.2|7728.2|167
1754566500000|2025-08-07 11:35:00|7730.2|7729.2|7729.9|7728.9|7732.4|7731.4|7726.9|7725.9|185
1754566800000|2025-08-07 11:40:00|7730.4|7729.4|7732.8|7731.8|7735.5|7734.5|7729.7|7728.7|222
1754567100000|2025-08-07 11:45:00|7732.6|7731.6|7726.7|7725.7|7734.1|7733.1|7725.9|7724.9|148
1754567400000|2025-08-07 11:50:00|7726.4|7725.4|7725.8|7724.8|7726.9|7725.9|7722.2|7721.2|136
1754567700000|2025-08-07 11:55:00|7725.6|7724.6|7718.1|7717.1|7725.6|7724.6|7717.3|7716.3|157
1754568000000|2025-08-07 12:00:00|7718.6|7717.6|7714.3|7713.3|7720|7719|7713.2|7712.2|179
1754568300000|2025-08-07 12:05:00|7714.2|7713.2|7714.6|7713.6|7716.6|7715.6|7710.2|7709.2|176
1754568600000|2025-08-07 12:10:00|7714.7|7713.7|7719.1|7718.1|7720.1|7719.1|7712.5|7711.5|345
1754568900000|2025-08-07 12:15:00|7719.4|7718.4|7726.5|7725.5|7727.8|7726.8|7717.9|7716.9|231
1754569200000|2025-08-07 12:20:00|7725.9|7724.9|7716.1|7715.1|7725.9|7724.9|7715.1|7714.1|181
1754569500000|2025-08-07 12:25:00|7716.3|7715.3|7717.3|7716.3|7719.4|7718.4|7713.5|7712.5|170
1754569800000|2025-08-07 12:30:00|7718.3|7717.3|7723.8|7722.8|7724.1|7723.1|7716.3|7715.3|185
1754570100000|2025-08-07 12:35:00|7723.6|7722.6|7721.2|7720.2|7728.9|7727.9|7720.9|7719.9|186
1754570400000|2025-08-07 12:40:00|7720.4|7719.4|7722|7721|7724.7|7723.7|7720|7719|99
1754570700000|2025-08-07 12:45:00|7722.3|7721.3|7732.1|7731.1|7732.3|7731.3|7722|7721|230
1754571000000|2025-08-07 12:50:00|7732|7731|7736|7735|7738.5|7737.5|7730.3|7729.3|320
1754571300000|2025-08-07 12:55:00|7736.2|7735.2|7733.9|7732.9|7737.2|7736.2|7732.5|7731.5|194
1754571600000|2025-08-07 13:00:00|7734.1|7733.1|7733.6|7732.6|7736.1|7735.1|7731.9|7730.9|182
1754571900000|2025-08-07 13:05:00|7733.3|7732.3|7732.1|7731.1|7733.3|7732.3|7728.2|7727.2|248
1754572200000|2025-08-07 13:10:00|7732.3|7731.3|7727.1|7726.1|7734.2|7733.2|7726.9|7725.9|164
1754572500000|2025-08-07 13:15:00|7727.4|7726.4|7724.4|7723.4|7727.9|7726.9|7722.3|7721.3|362
1754572800000|2025-08-07 13:20:00|7724.3|7723.3|7727.6|7726.6|7727.6|7726.6|7721.7|7720.7|219
1754573100000|2025-08-07 13:25:00|7727.3|7726.3|7726.1|7725.1|7727.3|7726.3|7724.4|7723.4|125
1754573400000|2025-08-07 13:30:00|7725.7|7724.7|7733.7|7732.7|7734.7|7733.7|7724|7723|319
1754573700000|2025-08-07 13:35:00|7734|7733|7736.9|7735.9|7738.1|7737.1|7732.5|7731.5|649
1754574000000|2025-08-07 13:40:00|7736.7|7735.7|7734.8|7733.8|7737.7|7736.7|7728.4|7727.4|285
1754574300000|2025-08-07 13:45:00|7734.5|7733.5|7728.6|7727.6|7734.5|7733.5|7726.5|7725.5|395
1754574600000|2025-08-07 13:50:00|7729.4|7728.4|7729.1|7728.1|7731.6|7730.6|7727.4|7726.4|498
1754574900000|2025-08-07 13:55:00|7728.9|7727.9|7731.3|7730.3|7733.5|7732.5|7727.6|7726.6|320
1754575200000|2025-08-07 14:00:00|7731|7730|7717.7|7716.7|7732.1|7731.1|7716.2|7715.2|315
1754575500000|2025-08-07 14:05:00|7717.4|7716.4|7710.2|7709.2|7719.4|7718.4|7709.2|7708.2|292
1754575800000|2025-08-07 14:10:00|7710.7|7709.7|7709.1|7708.1|7711.9|7710.9|7702.2|7701.2|700
1754576100000|2025-08-07 14:15:00|7709|7708|7708.9|7707.9|7714|7713|7705.9|7704.9|460
1754576400000|2025-08-07 14:20:00|7708.7|7707.7|7704.5|7703.5|7712.8|7711.8|7704.3|7703.3|322
1754576700000|2025-08-07 14:25:00|7704.8|7703.8|7708.3|7707.3|7708.6|7707.6|7702.4|7701.4|264
1754577000000|2025-08-07 14:30:00|7708.1|7707.1|7709.8|7708.8|7711.9|7710.9|7705.6|7704.6|248
1754577300000|2025-08-07 14:35:00|7710|7709|7712.2|7711.2|7714.4|7713.4|7705.9|7704.9|364
1754577600000|2025-08-07 14:40:00|7711.7|7710.7|7718.4|7717.4|7718.5|7717.5|7710|7709|251
1754577900000|2025-08-07 14:45:00|7718.3|7717.3|7714.1|7713.1|7720.2|7719.2|7707.8|7706.8|275
1754578200000|2025-08-07 14:50:00|7714.3|7713.3|7711.1|7710.1|7715.9|7714.9|7709.8|7708.8|194
1754578500000|2025-08-07 14:55:00|7710.9|7709.9|7705.4|7704.4|7711.1|7710.1|7703.9|7702.9|292
1754578800000|2025-08-07 15:00:00|7705.7|7704.7|7702|7701|7710.9|7709.9|7696.7|7695.7|798
1754579100000|2025-08-07 15:05:00|7701.8|7700.8|7710.4|7709.4|7710.5|7709.5|7701.5|7700.5|246
1754579400000|2025-08-07 15:10:00|7710|7709|7710.1|7709.1|7713.2|7712.2|7708.1|7707.1|300
1754579700000|2025-08-07 15:15:00|7709.6|7708.6|7713.5|7712.5|7715.2|7714.2|7708.5|7707.5|502
1754580000000|2025-08-07 15:20:00|7713.7|7712.7|7715.1|7714.1|7716.3|7715.3|7713.7|7712.7|408
1754580300000|2025-08-07 15:25:00|7714.6|7713.6|7710.1|7709.1|7716.9|7715.9|7708.7|7707.7|1013
1754580600000|2025-08-07 15:30:00|7711.1|7709.6|7711|7709|7715.6|7713.6|7704.8|7702.8|2939
1754580900000|2025-08-07 15:35:00|7711.3|7709.3|7714.7|7712.7|7718.4|7716.4|7709.8|7707.8|1156
1754581200000|2025-08-07 15:40:00|7715|7713|7714.4|7712.4|7715.5|7713.5|7711.2|7709.2|227
1754581500000|2025-08-07 15:45:00|7714.2|7712.2|7712|7710|7715.8|7713.8|7711.7|7709.7|147
1754581800000|2025-08-07 15:50:00|7711.5|7709.5|7716.5|7714.5|7717.2|7715.2|7711.5|7709.5|96
1754582100000|2025-08-07 15:55:00|7716.3|7714.3|7718.2|7716.2|7721.8|7719.8|7715.2|7713.2|143
1754582400000|2025-08-07 16:00:00|7717.7|7715.7|7713.9|7711.9|7718.5|7716.5|7707.7|7705.7|160
1754582700000|2025-08-07 16:05:00|7713.7|7711.7|7711.7|7709.7|7715.6|7713.6|7711.1|7709.1|62
1754583000000|2025-08-07 16:10:00|7712|7710|7719.9|7717.9|7720.8|7718.8|7710.1|7708.1|156
1754583300000|2025-08-07 16:15:00|7719.7|7717.7|7724.1|7722.1|7725|7723|7719.7|7717.7|79
1754583600000|2025-08-07 16:20:00|7723.9|7721.9|7724.9|7722.9|7726|7724|7720.9|7718.9|96
1754583900000|2025-08-07 16:25:00|7724.7|7722.7|7725.2|7723.2|7726.2|7724.2|7722.6|7720.6|69
1754584200000|2025-08-07 16:30:00|7725|7723|7725.9|7723.9|7727.4|7725.4|7723.6|7721.6|24
1754584500000|2025-08-07 16:35:00|7726.1|7724.1|7721.2|7719.2|7726.6|7724.6|7719.8|7717.8|37
1754584800000|2025-08-07 16:40:00|7720.9|7718.9|7708.8|7706.8|7721|7719|7707.7|7705.7|110
1754585100000|2025-08-07 16:45:00|7708.6|7706.6|7711.4|7709.4|7712.5|7710.5|7706.6|7704.6|81
1754585400000|2025-08-07 16:50:00|7711.7|7709.7|7718.5|7716.5|7718.6|7716.6|7711.7|7709.7|95
1754585700000|2025-08-07 16:55:00|7718.3|7716.3|7711.7|7709.7|7719.5|7717.5|7711|7709|52
1754586000000|2025-08-07 17:00:00|7711.5|7709.5|7708.9|7706.9|7715.6|7713.6|7706|7704|98
1754586300000|2025-08-07 17:05:00|7708.4|7706.4|7705.9|7703.9|7710.2|7708.2|7704.8|7702.8|20
1754586600000|2025-08-07 17:10:00|7706.2|7704.2|7706.8|7704.8|7709.9|7707.9|7704.4|7702.4|32
1754586900000|2025-08-07 17:15:00|7707|7705|7708.3|7706.3|7711.4|7709.4|7705.4|7703.4|28
1754587200000|2025-08-07 17:20:00|7708.6|7706.6|7711.6|7709.6|7712.6|7710.6|7707.6|7705.6|41
1754587500000|2025-08-07 17:25:00|7711.3|7709.3|7707.3|7705.3|7713.1|7711.1|7706.3|7704.3|44
1754587800000|2025-08-07 17:30:00|7707.6|7705.6|7707.1|7705.1|7709.6|7707.6|7703.9|7701.9|53
1754588100000|2025-08-07 17:35:00|7707.4|7705.4|7707.3|7705.3|7709.6|7707.6|7704.3|7702.3|75
1754588400000|2025-08-07 17:40:00|7708.1|7706.1|7708.6|7706.6|7710.6|7708.6|7707.1|7705.1|36
1754588700000|2025-08-07 17:45:00|7708.3|7706.3|7706.7|7704.7|7708.6|7706.6|7704.6|7702.6|65
1754589000000|2025-08-07 17:50:00|7706.9|7704.9|7711.9|7709.9|7712|7710|7705|7703|8
1754589300000|2025-08-07 17:55:00|7712.1|7710.1|7709.5|7707.5|7713.6|7711.6|7709.5|7707.5|24
1754589600000|2025-08-07 18:00:00|7710.5|7708.5|7708.3|7706.3|7712|7710|7704.6|7702.6|53
1754589900000|2025-08-07 18:05:00|7708.1|7706.1|7704.1|7702.1|7708.8|7706.8|7703.1|7701.1|31
1754590200000|2025-08-07 18:10:00|7704.4|7702.4|7703.4|7701.4|7704.6|7702.6|7699.4|7697.4|56
1754590500000|2025-08-07 18:15:00|7703.2|7701.2|7698.6|7696.6|7703.7|7701.7|7696.6|7694.6|38
1754590800000|2025-08-07 18:20:00|7698.9|7696.9|7696|7694|7701.4|7699.4|7695.1|7693.1|25
1754591100000|2025-08-07 18:25:00|7696.2|7694.2|7702.7|7700.7|7703.3|7701.3|7695.7|7693.7|30
1754591400000|2025-08-07 18:30:00|7702.5|7700.5|7700.4|7698.4|7702.5|7700.5|7697.9|7695.9|30
1754591700000|2025-08-07 18:35:00|7700.3|7698.3|7702.3|7700.3|7703.8|7701.8|7699.8|7697.8|54
1754592000000|2025-08-07 18:40:00|7702.6|7700.6|7700.5|7698.5|7703.1|7701.1|7699.5|7697.5|23
1754592300000|2025-08-07 18:45:00|7700.8|7698.8|7703.4|7701.4|7705.1|7703.1|7700.3|7698.3|33
1754592600000|2025-08-07 18:50:00|7703.6|7701.6|7704.4|7702.4|7706.2|7704.2|7701.6|7699.6|36
1754592900000|2025-08-07 18:55:00|7704.9|7702.9|7706.9|7704.9|7709.1|7707.1|7704.1|7702.1|60
1754593200000|2025-08-07 19:00:00|7707|7705|7706.6|7704.6|7708.8|7706.8|7705|7703|12
1754593500000|2025-08-07 19:05:00|7706.4|7704.4|7705.9|7703.9|7707.9|7705.9|7704.4|7702.4|24
1754593800000|2025-08-07 19:10:00|7706.4|7704.4|7702.1|7700.1|7706.4|7704.4|7702.1|7700.1|17
1754594100000|2025-08-07 19:15:00|7701.8|7699.8|7701.8|7699.8|7704.6|7702.6|7700.6|7698.6|45
1754594400000|2025-08-07 19:20:00|7701.6|7699.6|7703.3|7701.3|7703.9|7701.9|7701.3|7699.3|47
1754594700000|2025-08-07 19:25:00|7703.6|7701.6|7703.8|7701.8|7704.8|7702.8|7700.3|7698.3|29
1754595000000|2025-08-07 19:30:00|7704.3|7702.3|7704.9|7702.9|7707.1|7705.1|7702.3|7700.3|89
1754595300000|2025-08-07 19:35:00|7705.2|7703.2|7706.1|7704.1|7711|7709|7704.9|7702.9|43
1754595600000|2025-08-07 19:40:00|7706.6|7704.6|7709.9|7707.9|7710.6|7708.6|7706.6|7704.6|37
1754595900000|2025-08-07 19:45:00|7709.8|7707.8|7712.8|7710.8|7713.3|7711.3|7709.3|7707.3|49
1754596200000|2025-08-07 19:50:00|7713.1|7711.1|7711.3|7709.3|7715.4|7713.4|7711|7709|126
1754596500000|2025-08-07 19:55:00|7711.5|7709.5|7715.6|7713.6|7716|7714|7708.8|7706.8|72
1754596800000|2025-08-07 20:00:00|7717|7713|7718.9|7714.9|7723.6|7719.6|7717|7713|0
1754597100000|2025-08-07 20:05:00|7718.6|7714.6|7722.9|7718.9|7723.2|7719.2|7718.3|7714.3|0
1754597400000|2025-08-07 20:10:00|7722.8|7718.8|7725.2|7721.2|7726.5|7722.5|7720.6|7716.6|0
1754597700000|2025-08-07 20:15:00|7725.3|7721.3|7724.6|7720.6|7725.7|7721.7|7722.3|7718.3|0
1754598000000|2025-08-07 20:20:00|7724.7|7720.7|7724.7|7720.7|7725.3|7721.3|7723.7|7719.7|0
1754598300000|2025-08-07 20:25:00|7725|7721|7727.5|7723.5|7727.5|7723.5|7723.4|7719.4|0
1754598600000|2025-08-07 20:30:00|7727.3|7723.3|7724.2|7720.2|7728.1|7724.1|7724.2|7720.2|0
1754598900000|2025-08-07 20:35:00|7724.3|7720.3|7725.7|7721.7|7726.5|7722.5|7723.9|7719.9|0
1754599200000|2025-08-07 20:40:00|7725.4|7721.4|7724.5|7720.5|7725.8|7721.8|7724.3|7720.3|0
1754599500000|2025-08-07 20:45:00|7724.2|7720.2|7724.8|7720.8|7725.7|7721.7|7724.1|7720.1|0
1754599800000|2025-08-07 20:50:00|7725.1|7721.1|7725.1|7721.1|7726|7722|7724.8|7720.8|0
1754600100000|2025-08-07 20:55:00|7724.8|7720.8|7728.4|7724.4|7729|7725|7724.5|7720.5|0
1754600400000|2025-08-07 21:00:00|7728.1|7724.1|7727.5|7723.5|7728.7|7724.7|7727.4|7723.4|0
1754600700000|2025-08-07 21:05:00|7727.4|7723.4|7728|7724|7728.2|7724.2|7727.4|7723.4|0
1754601000000|2025-08-07 21:10:00|7727.9|7723.9|7728.2|7724.2|7728.2|7724.2|7727.4|7723.4|0
1754601300000|2025-08-07 21:15:00|7728.4|7724.4|7728.4|7724.4|7728.5|7724.5|7728.2|7724.2|0
1754601600000|2025-08-07 21:20:00|7728.5|7724.5|7729.2|7725.2|7729.4|7725.4|7728.5|7724.5|0
1754601900000|2025-08-07 21:25:00|7728.2|7724.2|7728.5|7724.5|7728.5|7724.5|7728.1|7724.1|0
1754602200000|2025-08-07 21:30:00|7729.1|7725.1|7729.5|7725.5|7729.7|7725.7|7729.1|7725.1|0
1754602500000|2025-08-07 21:35:00|7729.6|7725.6|7728.8|7724.8|7730|7726|7728.4|7724.4|0
1754603100000|2025-08-07 21:45:00|7729.1|7725.1|7729.4|7725.4|7729.8|7725.8|7729|7725|0
1754603400000|2025-08-07 21:50:00|7729.1|7725.1|7729|7725|7729.2|7725.2|7728.7|7724.7|0
1754603700000|2025-08-07 21:55:00|7728.9|7724.9|7728.9|7724.9|7729|7725|7728.6|7724.6|0
1754604000000|2025-08-07 22:00:00|7728.8|7724.8|7730.1|7726.1|7732.5|7728.5|7727.9|7723.9|0
1754604300000|2025-08-07 22:05:00|7730|7726|7734.3|7730.3|7734.4|7730.4|7728.6|7724.6|0
1754604600000|2025-08-07 22:10:00|7734.2|7730.2|7735.2|7731.2|7735.8|7731.8|7733.4|7729.4|0
1754604900000|2025-08-07 22:15:00|7735.4|7731.4|7735.3|7731.3|7736.5|7732.5|7734.5|7730.5|0
1754605200000|2025-08-07 22:20:00|7735.2|7731.2|7738.6|7734.6|7739.1|7735.1|7734.5|7730.5|0
1754605500000|2025-08-07 22:25:00|7738.3|7734.3|7738.5|7734.5|7739.3|7735.3|7736.7|7732.7|0
1754605800000|2025-08-07 22:30:00|7738.2|7734.2|7737.8|7733.8|7738.8|7734.8|7736.9|7732.9|0
1754606100000|2025-08-07 22:35:00|7737.6|7733.6|7735.6|7731.6|7737.8|7733.8|7734.9|7730.9|0
1754606400000|2025-08-07 22:40:00|7735.3|7731.3|7734.9|7730.9|7735.3|7731.3|7733.7|7729.7|0
1754606700000|2025-08-07 22:45:00|7734.7|7730.7|7736.5|7732.5|7737.5|7733.5|7734|7730|0
1754607000000|2025-08-07 22:50:00|7736.3|7732.3|7735.5|7731.5|7737.4|7733.4|7735|7731|0
1754607300000|2025-08-07 22:55:00|7736|7732|7735.8|7731.8|7736.9|7732.9|7735.8|7731.8|0
1754607600000|2025-08-07 23:00:00|7735.9|7731.9|7734.7|7730.7|7736.6|7732.6|7734.4|7730.4|0
1754607900000|2025-08-07 23:05:00|7734.9|7730.9|7735.4|7731.4|7736.2|7732.2|7733.9|7729.9|0
1754608200000|2025-08-07 23:10:00|7735.3|7731.3|7735.7|7731.7|7736.6|7732.6|7735|7731|0
1754608500000|2025-08-07 23:15:00|7735.9|7731.9|7736|7732|7736.9|7732.9|7735.7|7731.7|0
1754608800000|2025-08-07 23:20:00|7735.7|7731.7|7735.7|7731.7|7736.6|7732.6|7734.4|7730.4|0
1754609100000|2025-08-07 23:25:00|7736|7732|7734.7|7730.7|7736|7732|7733.6|7729.6|0
1754609400000|2025-08-07 23:30:00|7734.6|7730.6|7733.6|7729.6|7735|7731|7733.3|7729.3|0
1754609700000|2025-08-07 23:35:00|7733.8|7729.8|7734|7730|7735|7731|7733.3|7729.3|0
1754610000000|2025-08-07 23:40:00|7733.9|7729.9|7734.4|7730.4|7734.4|7730.4|7733.1|7729.1|0
1754610300000|2025-08-07 23:45:00|7734.2|7730.2|7734.1|7730.1|7735.5|7731.5|7733.4|7729.4|0
1754610600000|2025-08-07 23:50:00|7734|7730|7733.3|7729.3|7734.1|7730.1|7732.5|7728.5|0
1754610900000|2025-08-07 23:55:00|7733.6|7729.6|7732.7|7728.7|7733.6|7729.6|7732.3|7728.3|0
1754611200000|2025-08-08 00:00:00|7733|7729|7732|7728|7733|7729|7731|7727|0
1754611500000|2025-08-08 00:05:00|7731.8|7727.8|7734.2|7730.2|7734.3|7730.3|7729.9|7725.9|0
1754611800000|2025-08-08 00:10:00|7734.3|7730.3|7734.1|7730.1|7735.5|7731.5|7731.8|7727.8|0
1754612100000|2025-08-08 00:15:00|7734.3|7730.3|7745|7742|7745.1|7742.1|7733.4|7729.4|0
1754612400000|2025-08-08 00:20:00|7743.6|7740.6|7745|7742|7745|7742|7742.1|7739.1|0
1754612700000|2025-08-08 00:25:00|7744.3|7741.3|7745|7742|7745|7742|7743.6|7740.6|0
1754613000000|2025-08-08 00:30:00|7746.4|7743.4|7748.2|7745.2|7749.6|7746.6|7745.8|7742.8|0
1754613300000|2025-08-08 00:35:00|7747.5|7744.5|7746.8|7743.8|7749.6|7746.6|7746.8|7743.8|0
1754613600000|2025-08-08 00:40:00|7748.2|7745.2|7748.2|7745.2|7749.6|7746.6|7746.8|7743.8|0
1754613900000|2025-08-08 00:45:00|7748.1|7745.1|7743.5|7740.5|7748.2|7745.2|7743.5|7740.5|0
1754614200000|2025-08-08 00:50:00|7742.1|7739.1|7743.5|7740.5|7743.5|7740.5|7742|7739|0
1754614500000|2025-08-08 00:55:00|7743.4|7740.4|7745.7|7742.7|7746.4|7743.4|7743.4|7740.4|0
1754614800000|2025-08-08 01:00:00|7746.4|7743.4|7742.9|7739.9|7747.8|7744.8|7742.2|7739.2|0
1754615100000|2025-08-08 01:05:00|7743.6|7740.6|7742.2|7739.2|7743.6|7740.6|7742.2|7739.2|0
1754615400000|2025-08-08 01:10:00|7742.1|7739.1|7739.3|7736.3|7742.2|7739.2|7737.9|7734.9|0
1754615700000|2025-08-08 01:15:00|7737.9|7734.9|7736.4|7733.4|7739.3|7736.3|7735|7732|0
1754616000000|2025-08-08 01:20:00|7735|7732|7735.1|7732.1|7737.9|7734.9|7735|7732|0
1754616300000|2025-08-08 01:25:00|7733.7|7730.7|7735.1|7732.1|7735.1|7732.1|7732.2|7729.2|0
1754616600000|2025-08-08 01:30:00|7736.5|7733.5|7738|7735|7739.4|7736.4|7735.1|7732.1|0
1754616900000|2025-08-08 01:35:00|7736.6|7733.6|7736.5|7733.5|7738|7735|7736.5|7733.5|0
1754617200000|2025-08-08 01:40:00|7737.2|7734.2|7735.2|7732.2|7738|7735|7735.1|7732.1|0
1754617500000|2025-08-08 01:45:00|7736.6|7733.6|7736.7|7733.7|7736.7|7733.7|7735.2|7732.2|0
1754617800000|2025-08-08 01:50:00|7738.1|7735.1|7736.6|7733.6|7738.7|7735.7|7735.1|7732.1|0
1754618100000|2025-08-08 01:55:00|7736.5|7733.5|7735.1|7732.1|7736.6|7733.6|7735.1|7732.1|0
1754618400000|2025-08-08 02:00:00|7735.2|7732.2|7738|7735|7738|7735|7735.1|7732.1|0
1754618700000|2025-08-08 02:05:00|7739.4|7736.4|7738|7735|7739.4|7736.4|7737.3|7734.3|0
1754619300000|2025-08-08 02:15:00|7739.4|7736.4|7738|7735|7739.4|7736.4|7738|7735|0
1754619600000|2025-08-08 02:20:00|7736.6|7733.6|7736.6|7733.6|7738|7735|7736.6|7733.6|0
1754619900000|2025-08-08 02:25:00|7738|7735|7739.4|7736.4|7739.5|7736.5|7738|7735|0
1754620200000|2025-08-08 02:30:00|7738.7|7735.7|7739.5|7736.5|7739.5|7736.5|7738|7735|0
1754620500000|2025-08-08 02:35:00|7739.4|7736.4|7739.5|7736.5|7739.5|7736.5|7739.4|7736.4|0
1754620800000|2025-08-08 02:40:00|7740.1|7737.1|7742.3|7739.3|7742.3|7739.3|7740.1|7737.1|0
1754621100000|2025-08-08 02:45:00|7742.2|7739.2|7742.2|7739.2|7743.6|7740.6|7742.2|7739.2|0
1754621400000|2025-08-08 02:50:00|7743.6|7740.6|7742.2|7739.2|7743.6|7740.6|7742.2|7739.2|0
1754621700000|2025-08-08 02:55:00|7743.6|7740.6|7742.2|7739.2|7743.6|7740.6|7742.2|7739.2|0
1754622000000|2025-08-08 03:00:00|7742.3|7739.3|7739.4|7736.4|7742.3|7739.3|7739.4|7736.4|0
1754622300000|2025-08-08 03:05:00|7739.5|7736.5|7740.8|7737.8|7740.9|7737.9|7739.5|7736.5|0
1754622600000|2025-08-08 03:10:00|7740.7|7737.7|7741.3|7738.3|7742.1|7739.1|7740.7|7737.7|0
1754622900000|2025-08-08 03:15:00|7742|7739|7743.4|7740.4|7743.4|7740.4|7740.6|7737.6|0
1754623200000|2025-08-08 03:20:00|7742|7739|7740.6|7737.6|7742.7|7739.7|7739.2|7736.2|0
1754623500000|2025-08-08 03:25:00|7741.3|7738.3|7740.6|7737.6|7743.4|7740.4|7740.6|7737.6|0
1754623800000|2025-08-08 03:30:00|7739.9|7736.9|7740.6|7737.6|7740.6|7737.6|7739.1|7736.1|0
1754624100000|2025-08-08 03:35:00|7739.9|7736.9|7740.6|7737.6|7740.6|7737.6|7739.2|7736.2|0
1754624400000|2025-08-08 03:40:00|7739.9|7736.9|7740.5|7737.5|7740.6|7737.6|7739.1|7736.1|0
1754624700000|2025-08-08 03:45:00|7741.2|7738.2|7740.5|7737.5|7741.9|7738.9|7740.5|7737.5|0
1754625000000|2025-08-08 03:50:00|7741.2|7738.2|7739.1|7736.1|7741.2|7738.2|7739.1|7736.1|0
1754625300000|2025-08-08 03:55:00|7738.4|7735.4|7735.6|7732.6|7738.4|7735.4|7734.9|7731.9|0
1754625600000|2025-08-08 04:00:00|7736.3|7733.3|7733.4|7730.4|7739.1|7736.1|7731.3|7728.3|0
1754625900000|2025-08-08 04:05:00|7732.7|7729.7|7736.2|7733.2|7736.3|7733.3|7732|7729|0
1754626200000|2025-08-08 04:10:00|7736.3|7733.3|7739.1|7736.1|7739.1|7736.1|7736.2|7733.2|0
1754626500000|2025-08-08 04:15:00|7738.4|7735.4|7736.2|7733.2|7738.4|7735.4|7736.2|7733.2|0
1754626800000|2025-08-08 04:20:00|7734.8|7731.8|7737.6|7734.6|7737.6|7734.6|7734.8|7731.8|0
1754627100000|2025-08-08 04:25:00|7736.9|7733.9|7737.7|7734.7|7737.7|7734.7|7736.2|7733.2|0
1754627400000|2025-08-08 04:30:00|7736.3|7733.3|7737.5|7734.5|7739.1|7736.1|7736.3|7733.3|0
1754627700000|2025-08-08 04:35:00|7736.8|7733.8|7736.1|7733.1|7736.8|7733.8|7734.6|7731.6|0
1754628000000|2025-08-08 04:40:00|7736.8|7733.8|7734.6|7731.6|7737.5|7734.5|7733.2|7730.2|0
1754628300000|2025-08-08 04:45:00|7736|7733|7736.1|7733.1|7736.1|7733.1|7735.3|7732.3|0
1754628600000|2025-08-08 04:50:00|7736|7733|7736|7733|7736|7733|7736|7733|0
1754628900000|2025-08-08 04:55:00|7735.3|7732.3|7735.8|7732.8|7736.5|7733.5|7733.7|7730.7|0
1754629200000|2025-08-08 05:00:00|7736.5|7733.5|7735.1|7732.1|7736.5|7733.5|7735.1|7732.1|0
1754629500000|2025-08-08 05:05:00|7735.8|7732.8|7736.6|7733.6|7738|7735|7735.1|7732.1|0
1754629800000|2025-08-08 05:10:00|7735.2|7732.2|7735.2|7732.2|7738|7735|7735.2|7732.2|0
1754630100000|2025-08-08 05:15:00|7736.6|7733.6|7732.4|7729.4|7736.6|7733.6|7732.3|7729.3|0
1754630400000|2025-08-08 05:20:00|7733.8|7730.8|7732.3|7729.3|7735.2|7732.2|7732.3|7729.3|0
1754630700000|2025-08-08 05:25:00|7733|7730|7730.9|7727.9|7733.7|7730.7|7729.4|7726.4|0
1754631000000|2025-08-08 05:30:00|7732.3|7729.3|7728.8|7725.8|7735.1|7732.1|7728.1|7725.1|0
1754631300000|2025-08-08 05:35:00|7729.5|7726.5|7729.6|7726.6|7732.4|7729.4|7728.1|7725.1|0
1754631600000|2025-08-08 05:40:00|7730.3|7727.3|7725.2|7722.2|7731|7728|7725.2|7722.2|0
1754631900000|2025-08-08 05:45:00|7726.6|7723.6|7724|7721|7728|7725|7722.4|7719.4|0
1754632200000|2025-08-08 05:50:00|7724.7|7721.7|7719.7|7716.7|7724.7|7721.7|7719.7|7716.7|0
1754632500000|2025-08-08 05:55:00|7719.8|7716.8|7716.8|7713.8|7719.8|7716.8|7715.4|7712.4|0
1754632800000|2025-08-08 06:00:00|7717.3|7713.3|7719.3|7717.3|7725.4|7723.4|7712.8|7710.8|158
1754633100000|2025-08-08 06:05:00|7719.5|7717.5|7715.4|7713.4|7721.6|7719.6|7715.4|7713.4|7
1754633400000|2025-08-08 06:10:00|7715.5|7713.5|7721.1|7719.1|7721.9|7719.9|7715.1|7713.1|63
1754633700000|2025-08-08 06:15:00|7721.4|7719.4|7727|7725|7728.5|7726.5|7721.4|7719.4|51
1754634000000|2025-08-08 06:20:00|7726.8|7724.8|7732|7730|7732.7|7730.7|7726.7|7724.7|39
1754634300000|2025-08-08 06:25:00|7731.7|7729.7|7733.6|7731.6|7734.3|7732.3|7729.3|7727.3|27
1754634600000|2025-08-08 06:30:00|7733.8|7731.8|7734.8|7732.8|7736|7734|7733.6|7731.6|19
1754634900000|2025-08-08 06:35:00|7734.7|7732.7|7734.1|7732.1|7736.3|7734.3|7733.1|7731.1|41
1754635200000|2025-08-08 06:40:00|7734.4|7732.4|7735.4|7733.4|7735.9|7733.9|7733.4|7731.4|5
1754635500000|2025-08-08 06:45:00|7734.9|7732.9|7735.8|7733.8|7737.5|7735.5|7734.9|7732.9|12
1754635800000|2025-08-08 06:50:00|7736.1|7734.1|7732.9|7730.9|7736.1|7734.1|7732|7730|18
1754636100000|2025-08-08 06:55:00|7733.7|7731.7|7736.9|7734.9|7738.1|7736.1|7729.5|7727.5|279
1754636400000|2025-08-08 07:00:00|7736.1|7735.1|7742.5|7741.5|7742.5|7741.5|7730.1|7729.1|1146
1754636700000|2025-08-08 07:05:00|7742.7|7741.7|7734.9|7733.9|7743.7|7742.7|7732.9|7731.9|333
1754637000000|2025-08-08 07:10:00|7735.1|7734.1|7730.4|7729.4|7737.9|7736.9|7726.9|7725.9|352
1754637300000|2025-08-08 07:15:00|7730.6|7729.6|7729.7|7728.7|7732.2|7731.2|7725.6|7724.6|300
1754637600000|2025-08-08 07:20:00|7729.9|7728.9|7727|7726|7732.3|7731.3|7726.2|7725.2|264
1754637900000|2025-08-08 07:25:00|7726.7|7725.7|7717.2|7716.2|7729|7728|7716.3|7715.3|546
1754638200000|2025-08-08 07:30:00|7717.7|7716.7|7718.9|7717.9|7723.2|7722.2|7716.7|7715.7|520
1754638500000|2025-08-08 07:35:00|7719.2|7718.2|7725|7724|7726.4|7725.4|7717.8|7716.8|167
1754638800000|2025-08-08 07:40:00|7724.5|7723.5|7716.1|7715.1|7724.8|7723.8|7716.1|7715.1|188
1754639100000|2025-08-08 07:45:00|7716.4|7715.4|7720|7719|7721|7720|7715.4|7714.4|101
1754639400000|2025-08-08 07:50:00|7720.3|7719.3|7720.9|7719.9|7725.1|7724.1|7717.8|7716.8|328
1754639700000|2025-08-08 07:55:00|7720.6|7719.6|7723|7722|7723.5|7722.5|7717.5|7716.5|131
1754640000000|2025-08-08 08:00:00|7722.8|7721.8|7727|7726|7729.3|7728.3|7720.9|7719.9|168
1754640300000|2025-08-08 08:05:00|7727.3|7726.3|7731.8|7730.8|7733.7|7732.7|7726.6|7725.6|142
1754640600000|2025-08-08 08:10:00|7731.3|7730.3|7737.7|7736.7|7738|7737|7729.7|7728.7|137
1754640900000|2025-08-08 08:15:00|7738|7737|7729.3|7728.3|7738|7737|7727.2|7726.2|161
1754641200000|2025-08-08 08:20:00|7729.8|7728.8|7725.9|7724.9|7730.8|7729.8|7724.9|7723.9|254
1754641500000|2025-08-08 08:25:00|7726.1|7725.1|7725.2|7724.2|7728.1|7727.1|7723.5|7722.5|122
1754641800000|2025-08-08 08:30:00|7725.5|7724.5|7725.8|7724.8|7727.7|7726.7|7723.6|7722.6|1405
1754642100000|2025-08-08 08:35:00|7725.6|7724.6|7724.6|7723.6|7726.2|7725.2|7722.6|7721.6|105
1754642400000|2025-08-08 08:40:00|7724.3|7723.3|7724|7723|7726|7725|7722|7721|120
1754642700000|2025-08-08 08:45:00|7723.8|7722.8|7721.3|7720.3|7723.8|7722.8|7719.1|7718.1|216
1754643000000|2025-08-08 08:50:00|7721.7|7720.7|7723.1|7722.1|7724.7|7723.7|7721|7720|190
1754643300000|2025-08-08 08:55:00|7722.8|7721.8|7723.7|7722.7|7724.6|7723.6|7719.6|7718.6|100
1754643600000|2025-08-08 09:00:00|7723.2|7722.2|7721.9|7720.9|7724.5|7723.5|7721.4|7720.4|177
1754643900000|2025-08-08 09:05:00|7722.1|7721.1|7722.1|7721.1|7722.7|7721.7|7718.3|7717.3|176
1754644200000|2025-08-08 09:10:00|7722.2|7721.2|7725.6|7724.6|7726.6|7725.6|7722.2|7721.2|188
1754644500000|2025-08-08 09:15:00|7725.3|7724.3|7729.7|7728.7|7729.7|7728.7|7725.1|7724.1|113
1754644800000|2025-08-08 09:20:00|7729.3|7728.3|7733.1|7732.1|7733.5|7732.5|7727.8|7726.8|185
1754645100000|2025-08-08 09:25:00|7732.9|7731.9|7726.7|7725.7|7733.1|7732.1|7724.5|7723.5|132
1754645400000|2025-08-08 09:30:00|7727.3|7726.3|7729.3|7728.3|7729.8|7728.8|7725.7|7724.7|213
1754645700000|2025-08-08 09:35:00|7729.5|7728.5|7729.6|7728.6|7731.1|7730.1|7726.8|7725.8|73
1754646000000|2025-08-08 09:40:00|7729.4|7728.4|7731.6|7730.6|7731.9|7730.9|7728.2|7727.2|134
1754646300000|2025-08-08 09:45:00|7731.7|7730.7|7733.1|7732.1|7734.9|7733.9|7731|7730|170
1754646600000|2025-08-08 09:50:00|7732.9|7731.9|7726.9|7725.9|7732.9|7731.9|7724.1|7723.1|181
1754646900000|2025-08-08 09:55:00|7727.2|7726.2|7730.9|7729.9|7731.6|7730.6|7727.2|7726.2|170
1754647200000|2025-08-08 10:00:00|7730.2|7729.2|7735.4|7734.4|7738.2|7737.2|7730.2|7729.2|140
1754647500000|2025-08-08 10:05:00|7735.2|7734.2|7736.1|7735.1|7737.3|7736.3|7733.4|7732.4|116
1754647800000|2025-08-08 10:10:00|7736.8|7735.8|7734.5|7733.5|7737|7736|7734|7733|70
1754648100000|2025-08-08 10:15:00|7734.3|7733.3|7737.5|7736.5|7738.5|7737.5|7732.5|7731.5|133
1754648400000|2025-08-08 10:20:00|7737.8|7736.8|7738.4|7737.4|7740.2|7739.2|7736.4|7735.4|69
1754648700000|2025-08-08 10:25:00|7738.6|7737.6|7737|7736|7739.3|7738.3|7737|7736|99
1754649000000|2025-08-08 10:30:00|7737.2|7736.2|7736.5|7735.5|7738.8|7737.8|7734.7|7733.7|76
1754649300000|2025-08-08 10:35:00|7736.3|7735.3|7734.8|7733.8|7737.5|7736.5|7734.3|7733.3|105
1754649600000|2025-08-08 10:40:00|7734.5|7733.5|7728.6|7727.6|7735.2|7734.2|7728.1|7727.1|134
1754649900000|2025-08-08 10:45:00|7728.3|7727.3|7729.2|7728.2|7730.2|7729.2|7728.1|7727.1|42
1754650200000|2025-08-08 10:50:00|7729.9|7728.9|7728.6|7727.6|7731.1|7730.1|7728.1|7727.1|85
1754650500000|2025-08-08 10:55:00|7728.9|7727.9|7729.3|7728.3|7733.4|7732.4|7728.4|7727.4|117
1754650800000|2025-08-08 11:00:00|7728.8|7727.8|7728.4|7727.4|7730.2|7729.2|7727|7726|139
1754651100000|2025-08-08 11:05:00|7728.6|7727.6|7727.8|7726.8|7728.6|7727.6|7725.2|7724.2|99
1754651400000|2025-08-08 11:10:00|7728|7727|7726.8|7725.8|7729|7728|7724.8|7723.8|220
1754651700000|2025-08-08 11:15:00|7726.6|7725.6|7725.9|7724.9|7729.7|7728.7|7724.9|7723.9|93
1754652000000|2025-08-08 11:20:00|7726|7725|7725.9|7724.9|7728.5|7727.5|7724.7|7723.7|98
1754652300000|2025-08-08 11:25:00|7726.1|7725.1|7725.6|7724.6|7726.9|7725.9|7724.4|7723.4|53
1754652600000|2025-08-08 11:30:00|7725.7|7724.7|7726.7|7725.7|7727.2|7726.2|7724.4|7723.4|103
1754652900000|2025-08-08 11:35:00|7727|7726|7725.2|7724.2|7729|7728|7723.6|7722.6|103
1754653200000|2025-08-08 11:40:00|7725|7724|7724.5|7723.5|7725.8|7724.8|7722.8|7721.8|71
1754653500000|2025-08-08 11:45:00|7724.3|7723.3|7723.3|7722.3|7725.9|7724.9|7722.8|7721.8|81
1754653800000|2025-08-08 11:50:00|7723.2|7722.2|7722.9|7721.9|7723.4|7722.4|7721.2|7720.2|119
1754654100000|2025-08-08 11:55:00|7722.7|7721.7|7725.4|7724.4|7727.2|7726.2|7722.7|7721.7|95
1754654400000|2025-08-08 12:00:00|7725.1|7724.1|7724.2|7723.2|7726|7725|7722.7|7721.7|110
1754654700000|2025-08-08 12:05:00|7724|7723|7720.3|7719.3|7724.7|7723.7|7719.9|7718.9|182
1754655000000|2025-08-08 12:10:00|7721|7720|7723.8|7722.8|7724|7723|7720.4|7719.4|153
1754655300000|2025-08-08 12:15:00|7723.5|7722.5|7713.6|7712.6|7724.9|7723.9|7713.6|7712.6|236
1754655600000|2025-08-08 12:20:00|7714|7713|7712.7|7711.7|7715.9|7714.9|7710.5|7709.5|180
1754655900000|2025-08-08 12:25:00|7713|7712|7716.6|7715.6|7716.9|7715.9|7712.7|7711.7|177
1754656200000|2025-08-08 12:30:00|7716.5|7715.5|7718.1|7717.1|7718.9|7717.9|7713.8|7712.8|100
1754656500000|2025-08-08 12:35:00|7718.6|7717.6|7718.4|7717.4|7720.5|7719.5|7716.6|7715.6|100
1754656800000|2025-08-08 12:40:00|7718|7717|7720.6|7719.6|7721.6|7720.6|7717|7716|82
1754657100000|2025-08-08 12:45:00|7720.4|7719.4|7719.1|7718.1|7722.1|7721.1|7718.9|7717.9|78
1754657400000|2025-08-08 12:50:00|7718.8|7717.8|7721.9|7720.9|7722.9|7721.9|7718.4|7717.4|71
1754657700000|2025-08-08 12:55:00|7722.1|7721.1|7723.6|7722.6|7723.9|7722.9|7721.9|7720.9|54
1754658000000|2025-08-08 13:00:00|7723.5|7722.5|7725.6|7724.6|7727.3|7726.3|7723.5|7722.5|130
1754658300000|2025-08-08 13:05:00|7725.3|7724.3|7724.3|7723.3|7727.1|7726.1|7723.1|7722.1|71
1754658600000|2025-08-08 13:10:00|7724|7723|7725.2|7724.2|7727.4|7726.4|7723|7722|145
1754658900000|2025-08-08 13:15:00|7725.5|7724.5|7724.6|7723.6|7726.2|7725.2|7723.9|7722.9|82
1754659200000|2025-08-08 13:20:00|7724.7|7723.7|7722.2|7721.2|7725.4|7724.4|7720.7|7719.7|81
1754659500000|2025-08-08 13:25:00|7722.4|7721.4|7722.9|7721.9|7725.5|7724.5|7720.8|7719.8|200
1754659800000|2025-08-08 13:30:00|7723.1|7722.1|7718.5|7717.5|7724.3|7723.3|7718.1|7717.1|164
1754660100000|2025-08-08 13:35:00|7718|7717|7721.2|7720.2|7723.9|7722.9|7715.8|7714.8|228
1754660400000|2025-08-08 13:40:00|7721.3|7720.3|7726.2|7725.2|7726.2|7725.2|7719.6|7718.6|144
1754660700000|2025-08-08 13:45:00|7726|7725|7721.4|7720.4|7729.6|7728.6|7719.4|7718.4|231
1754661000000|2025-08-08 13:50:00|7721.1|7720.1|7721.7|7720.7|7726.9|7725.9|7718.8|7717.8|281
1754661300000|2025-08-08 13:55:00|7721.4|7720.4|7723.6|7722.6|7723.7|7722.7|7720|7719|198
1754661600000|2025-08-08 14:00:00|7723.8|7722.8|7725.9|7724.9|7728.2|7727.2|7723.1|7722.1|254
1754661900000|2025-08-08 14:05:00|7726.2|7725.2|7760.2|7759.2|7776.8|7775.8|7722.6|7721.6|2036
1754662200000|2025-08-08 14:10:00|7758.8|7757.8|7742|7741|7759.6|7758.6|7739|7738|1061
1754662500000|2025-08-08 14:15:00|7741.8|7740.8|7734.1|7733.1|7741.9|7740.9|7727.9|7726.9|470
1754662800000|2025-08-08 14:20:00|7734.3|7733.3|7736.3|7735.3|7739|7738|7730.9|7729.9|274
1754663100000|2025-08-08 14:25:00|7736|7735|7745.1|7744.1|7745.8|7744.8|7734.4|7733.4|190
1754663400000|2025-08-08 14:30:00|7746.5|7745.5|7751.4|7750.4|7751.4|7750.4|7744|7743|423
1754663700000|2025-08-08 14:35:00|7751.2|7750.2|7743.5|7742.5|7751.4|7750.4|7743.5|7742.5|247
1754664000000|2025-08-08 14:40:00|7743.9|7742.9|7740.7|7739.7|7744.6|7743.6|7739.7|7738.7|219
1754664300000|2025-08-08 14:45:00|7741|7740|7740.4|7739.4|7741.7|7740.7|7739|7738|843
1754664600000|2025-08-08 14:50:00|7740.2|7739.2|7740.7|7739.7|7742.2|7741.2|7736.4|7735.4|248
1754664900000|2025-08-08 14:55:00|7740.4|7739.4|7744.9|7743.9|7745.9|7744.9|7739.7|7738.7|193
1754665200000|2025-08-08 15:00:00|7744.6|7743.6|7751|7750|7751.5|7750.5|7742.7|7741.7|261
1754665500000|2025-08-08 15:05:00|7750.7|7749.7|7750|7749|7753|7752|7749.1|7748.1|230
1754665800000|2025-08-08 15:10:00|7749.8|7748.8|7751.1|7750.1|7753.4|7752.4|7749.5|7748.5|160
1754666100000|2025-08-08 15:15:00|7750.9|7749.9|7751.5|7750.5|7753|7752|7745.8|7744.8|312
1754666400000|2025-08-08 15:20:00|7751.8|7750.8|7751.6|7750.6|7752.1|7751.1|7748.8|7747.8|351
1754666700000|2025-08-08 15:25:00|7751.4|7750.4|7751.3|7750.3|7751.9|7750.9|7748.9|7747.9|791
1754667000000|2025-08-08 15:30:00|7750.8|7749.3|7745.2|7743.2|7750.8|7749.3|7742.4|7740.4|1580
1754667300000|2025-08-08 15:35:00|7745.7|7743.7|7738|7736|7745.7|7743.7|7736.1|7734.1|655
1754667600000|2025-08-08 15:40:00|7737.7|7735.7|7735.6|7733.6|7739|7737|7734.2|7732.2|203
1754667900000|2025-08-08 15:45:00|7735.8|7733.8|7738.8|7736.8|7740.1|7738.1|7735.6|7733.6|92
1754668200000|2025-08-08 15:50:00|7739.1|7737.1|7740.5|7738.5|7741.7|7739.7|7738.6|7736.6|94
1754668500000|2025-08-08 15:55:00|7740.3|7738.3|7742.4|7740.4|7745|7743|7740|7738|74
1754668800000|2025-08-08 16:00:00|7742.1|7740.1|7743.3|7741.3|7744|7742|7742.1|7740.1|33
1754669100000|2025-08-08 16:05:00|7743.5|7741.5|7743.5|7741.5|7745.1|7743.1|7743.1|7741.1|51
1754669400000|2025-08-08 16:10:00|7743.7|7741.7|7746.4|7744.4|7746.4|7744.4|7743|7741|59
1754669700000|2025-08-08 16:15:00|7746.6|7744.6|7749.7|7747.7|7751.1|7749.1|7746.1|7744.1|99
1754670000000|2025-08-08 16:20:00|7750|7748|7749.9|7747.9|7750.4|7748.4|7748.2|7746.2|79
1754670300000|2025-08-08 16:25:00|7749.6|7747.6|7747.5|7745.5|7749.9|7747.9|7745.5|7743.5|50
1754670600000|2025-08-08 16:30:00|7747.8|7745.8|7747.9|7745.9|7748.8|7746.8|7746.1|7744.1|19
1754670900000|2025-08-08 16:35:00|7748.1|7746.1|7752|7750|7752.2|7750.2|7747.9|7745.9|50
1754671200000|2025-08-08 16:40:00|7752.2|7750.2|7754.5|7752.5|7756.3|7754.3|7751.7|7749.7|63
1754671500000|2025-08-08 16:45:00|7754.3|7752.3|7752|7750|7754.8|7752.8|7750.8|7748.8|27
1754671800000|2025-08-08 16:50:00|7752.3|7750.3|7751|7749|7752.3|7750.3|7750|7748|48
1754672100000|2025-08-08 16:55:00|7751.2|7749.2|7751.4|7749.4|7753.2|7751.2|7750.6|7748.6|26
1754672400000|2025-08-08 17:00:00|7751.1|7749.1|7751.3|7749.3|7751.6|7749.6|7748.7|7746.7|58
1754672700000|2025-08-08 17:05:00|7751|7749|7752.5|7750.5|7753.2|7751.2|7750.5|7748.5|29
1754673000000|2025-08-08 17:10:00|7752.7|7750.7|7752.2|7750.2|7753|7751|7749.7|7747.7|43
1754673300000|2025-08-08 17:15:00|7752.5|7750.5|7749.9|7747.9|7752.5|7750.5|7748.9|7746.9|67
1754673600000|2025-08-08 17:20:00|7750.1|7748.1|7754.6|7752.6|7757.6|7755.6|7749.9|7747.9|125
1754673900000|2025-08-08 17:25:00|7754.4|7752.4|7752.3|7750.3|7754.6|7752.6|7751.8|7749.8|25
1754674200000|2025-08-08 17:30:00|7752.6|7750.6|7755.1|7753.1|7755.3|7753.3|7752.6|7750.6|18
1754674500000|2025-08-08 17:35:00|7755.3|7753.3|7754.8|7752.8|7756.3|7754.3|7753.2|7751.2|7
1754674800000|2025-08-08 17:40:00|7755.1|7753.1|7756.6|7754.6|7757.7|7755.7|7754.6|7752.6|20
1754675100000|2025-08-08 17:45:00|7756.9|7754.9|7759.7|7757.7|7760|7758|7756.5|7754.5|33
1754675400000|2025-08-08 17:50:00|7759.5|7757.5|7758.3|7756.3|7760.1|7758.1|7757.6|7755.6|43
1754675700000|2025-08-08 17:55:00|7758.1|7756.1|7756.2|7754.2|7758.8|7756.8|7756|7754|15
1754676000000|2025-08-08 18:00:00|7756.7|7754.7|7758.2|7756.2|7759.8|7757.8|7756.5|7754.5|63
1754676300000|2025-08-08 18:05:00|7758|7756|7758.8|7756.8|7760|7758|7757.7|7755.7|36
1754676600000|2025-08-08 18:10:00|7758.5|7756.5|7758|7756|7759.3|7757.3|7758|7756|13
1754676900000|2025-08-08 18:15:00|7758.3|7756.3|7759.8|7757.8|7760|7758|7757.5|7755.5|15
1754677200000|2025-08-08 18:20:00|7759.5|7757.5|7757.8|7755.8|7760|7758|7757.8|7755.8|10
1754677500000|2025-08-08 18:25:00|7757.5|7755.5|7755.8|7753.8|7757.5|7755.5|7755|7753|21
1754677800000|2025-08-08 18:30:00|7756|7754|7758.3|7756.3|7758.3|7756.3|7755.5|7753.5|22
1754678100000|2025-08-08 18:35:00|7758|7756|7756.5|7754.5|7758.3|7756.3|7756.3|7754.3|16
1754678400000|2025-08-08 18:40:00|7756.3|7754.3|7756.5|7754.5|7757.3|7755.3|7755.8|7753.8|23
1754678700000|2025-08-08 18:45:00|7756.3|7754.3|7757.8|7755.8|7757.8|7755.8|7756|7754|10
1754679000000|2025-08-08 18:50:00|7757.5|7755.5|7757|7755|7758.8|7756.8|7756.5|7754.5|21
1754679300000|2025-08-08 18:55:00|7756.8|7754.8|7756.5|7754.5|7757|7755|7755.8|7753.8|12
1754679600000|2025-08-08 19:00:00|7756.8|7754.8|7756|7754|7757.5|7755.5|7755.5|7753.5|23
1754679900000|2025-08-08 19:05:00|7755.8|7753.8|7755.3|7753.3|7756|7754|7754.8|7752.8|12
1754680200000|2025-08-08 19:10:00|7755|7753|7758|7756|7758.3|7756.3|7755|7753|17
1754680500000|2025-08-08 19:15:00|7757.8|7755.8|7758.3|7756.3|7758.8|7756.8|7756.5|7754.5|15
1754680800000|2025-08-08 19:20:00|7758.5|7756.5|7757.3|7755.3|7760|7758|7757.3|7755.3|26
1754681100000|2025-08-08 19:25:00|7757.5|7755.5|7756.3|7754.3|7757.8|7755.8|7755.8|7753.8|62
1754681400000|2025-08-08 19:30:00|7756.8|7754.8|7756|7754|7757.8|7755.8|7755.5|7753.5|31
1754681700000|2025-08-08 19:35:00|7756.3|7754.3|7755.5|7753.5|7756.3|7754.3|7755|7753|11
1754682000000|2025-08-08 19:40:00|7755.3|7753.3|7752.5|7750.5|7756.3|7754.3|7752.5|7750.5|28
1754682300000|2025-08-08 19:45:00|7752.3|7750.3|7752.4|7750.4|7752.8|7750.8|7750.5|7748.5|48
1754682600000|2025-08-08 19:50:00|7752.1|7750.1|7758.2|7756.2|7758.5|7756.5|7750.9|7748.9|174
1754682900000|2025-08-08 19:55:00|7758|7756|7756.5|7754.5|7758.4|7756.4|7754|7752|130
1754683200000|2025-08-08 20:00:00|7758.7|7754.7|7762.7|7758.7|7763.7|7759.7|7757.4|7753.4|0
1754683500000|2025-08-08 20:05:00|7762.9|7758.9|7764.4|7760.4|7765.7|7761.7|7762.9|7758.9|0
1754683800000|2025-08-08 20:10:00|7764.7|7760.7|7769.9|7765.9|7769.9|7765.9|7763.5|7759.5|0
1754684100000|2025-08-08 20:15:00|7769.6|7765.6|7768|7764|7769.6|7765.6|7766.9|7762.9|0
1754684400000|2025-08-08 20:20:00|7767.7|7763.7|7768|7764|7768.8|7764.8|7767.1|7763.1|0
1754684700000|2025-08-08 20:25:00|7767.7|7763.7|7768|7764|7768.2|7764.2|7767|7763|0
1754685000000|2025-08-08 20:30:00|7767.9|7763.9|7768.6|7764.6|7770|7766|7767.8|7763.8|0
1754685300000|2025-08-08 20:35:00|7768.9|7764.9|7768.2|7764.2|7768.9|7764.9|7767.3|7763.3|0
1754685600000|2025-08-08 20:40:00|7768.5|7764.5|7766.3|7762.3|7768.7|7764.7|7766.3|7762.3|0
1754685900000|2025-08-08 20:45:00|7766.6|7762.6|7766.3|7762.3|7767.1|7763.1|7765.5|7761.5|0
1754686200000|2025-08-08 20:50:00|7766|7762|7766.8|7762.8|7766.8|7762.8|7765.5|7761.5|0
1754686500000|2025-08-08 20:55:00|7766.7|7762.7|7769|7765|7769.8|7765.8|7766.4|7762.4|0
1754863200000|2025-08-10 22:00:00|7765.2|7761.2|7763.5|7759.5|7765.6|7761.6|7762.9|7758.9|0
1754863500000|2025-08-10 22:05:00|7763.6|7759.6|7763.6|7759.6|7763.9|7759.9|7761.7|7757.7|0
1754863800000|2025-08-10 22:10:00|7763.4|7759.4|7765.5|7761.5|7765.5|7761.5|7762.7|7758.7|0
1754864100000|2025-08-10 22:15:00|7765.8|7761.8|7766.5|7762.5|7767|7763|7764|7760|0
1754864400000|2025-08-10 22:20:00|7766.8|7762.8|7764.4|7760.4|7768.1|7764.1|7763.5|7759.5|0
1754864700000|2025-08-10 22:25:00|7764.5|7760.5|7764.9|7760.9|7765.4|7761.4|7763.5|7759.5|0
1754865000000|2025-08-10 22:30:00|7764.8|7760.8|7764.3|7760.3|7765.1|7761.1|7763.8|7759.8|0
1754865300000|2025-08-10 22:35:00|7764.4|7760.4|7763.5|7759.5|7764.7|7760.7|7763|7759|0
1754865600000|2025-08-10 22:40:00|7763.2|7759.2|7763.2|7759.2|7764|7760|7763.1|7759.1|0
1754865900000|2025-08-10 22:45:00|7763.3|7759.3|7763.2|7759.2|7764.1|7760.1|7763.2|7759.2|0
1754866200000|2025-08-10 22:50:00|7763.1|7759.1|7763.6|7759.6|7764.1|7760.1|7763|7759|0
1754866500000|2025-08-10 22:55:00|7763.7|7759.7|7763.4|7759.4|7764.1|7760.1|7763|7759|0
1754866800000|2025-08-10 23:00:00|7763.3|7759.3|7762.7|7758.7|7765.7|7761.7|7762.1|7758.1|0
1754867100000|2025-08-10 23:05:00|7762.6|7758.6|7762|7758|7763.4|7759.4|7761.1|7757.1|0
1754867400000|2025-08-10 23:10:00|7762.1|7758.1|7760.8|7756.8|7762.4|7758.4|7760.8|7756.8|0
1754867700000|2025-08-10 23:15:00|7760.5|7756.5|7760.2|7756.2|7760.8|7756.8|7760|7756|0
1754868000000|2025-08-10 23:20:00|7760|7756|7758.7|7754.7|7760.3|7756.3|7758.7|7754.7|0
1754868300000|2025-08-10 23:25:00|7758.5|7754.5|7756.6|7752.6|7758.5|7754.5|7756.5|7752.5|0
1754868600000|2025-08-10 23:30:00|7756.7|7752.7|7757.8|7753.8|7758.4|7754.4|7756.6|7752.6|0
1754868900000|2025-08-10 23:35:00|7757.7|7753.7|7756.3|7752.3|7757.8|7753.8|7755.5|7751.5|0
1754869200000|2025-08-10 23:40:00|7756.1|7752.1|7756.3|7752.3|7757.4|7753.4|7756|7752|0
1754869500000|2025-08-10 23:45:00|7756.1|7752.1|7756.3|7752.3|7757.6|7753.6|7756|7752|0
1754869800000|2025-08-10 23:50:00|7756.4|7752.4|7757.4|7753.4|7757.4|7753.4|7756|7752|0
1754870100000|2025-08-10 23:55:00|7757.5|7753.5|7757.4|7753.4|7757.9|7753.9|7756.6|7752.6|0
1754870400000|2025-08-11 00:00:00|7757.2|7753.2|7759.9|7755.9|7761|7757|7757.1|7753.1|0
1754870700000|2025-08-11 00:05:00|7759.8|7755.8|7763.4|7759.4|7763.4|7759.4|7758.6|7754.6|0
1754871000000|2025-08-11 00:10:00|7763.7|7759.7|7764.7|7760.7|7765.3|7761.3|7762.1|7758.1|0
1754871300000|2025-08-11 00:15:00|7764.8|7760.8|7768|7765|7768|7765|7764.4|7760.5|0
1754871600000|2025-08-11 00:20:00|7769.4|7766.4|7768|7765|7769.4|7766.4|7768|7765|0
1754871900000|2025-08-11 00:25:00|7767.9|7764.9|7767.9|7764.9|7767.9|7764.9|7767.9|7764.9|0
1754872200000|2025-08-11 00:30:00|7766.5|7763.5|7766.4|7763.4|7767.9|7764.9|7766.4|7763.4|0
1754872500000|2025-08-11 00:35:00|7766.5|7763.5|7766.4|7763.4|7766.5|7763.5|7766.4|7763.4|0
1754872800000|2025-08-11 00:40:00|7766.5|7763.5|7766.5|7763.5|7766.5|7763.5|7766.4|7763.4|0
1754873100000|2025-08-11 00:45:00|7767.9|7764.9|7766.5|7763.5|7767.9|7764.9|7766.5|7763.5|0
1754873400000|2025-08-11 00:50:00|7767.9|7764.9|7766.6|7763.6|7767.9|7764.9|7766.5|7763.5|0
1754874000000|2025-08-11 01:00:00|7765.2|7762.2|7765.2|7762.2|7765.2|7762.2|7762.4|7759.4|0
1754874300000|2025-08-11 01:05:00|7763.8|7760.8|7763.8|7760.8|7763.8|7760.8|7763.8|7760.8|0
1754874600000|2025-08-11 01:10:00|7765.2|7762.2|7768|7765|7768|7765|7765.2|7762.2|0
1754874900000|2025-08-11 01:15:00|7766.6|7763.6|7765.2|7762.2|7766.6|7763.6|7764.5|7761.5|0
1754875200000|2025-08-11 01:20:00|7765.1|7762.1|7768|7765|7769.4|7766.4|7765.1|7762.1|0
1754875800000|2025-08-11 01:30:00|7768.7|7765.7|7768|7765|7769.4|7766.4|7768|7765|0
1754876100000|2025-08-11 01:35:00|7766.6|7763.6|7769.5|7766.5|7769.5|7766.5|7766.6|7763.6|0
1754876400000|2025-08-11 01:40:00|7768.1|7765.1|7768.1|7765.1|7769.5|7766.5|7768|7765|0
1754876700000|2025-08-11 01:45:00|7766.7|7763.7|7765.2|7762.2|7766.7|7763.7|7765.2|7762.2|0
1754877000000|2025-08-11 01:50:00|7765.9|7762.9|7769.4|7766.4|7769.4|7766.4|7765.9|7762.9|0
1754877300000|2025-08-11 01:55:00|7768.7|7765.7|7770.8|7767.8|7770.8|7767.8|7768|7765|0
1754877600000|2025-08-11 02:00:00|7772.2|7769.2|7772.2|7769.2|7772.2|7769.2|7772.2|7769.2|0
1754877900000|2025-08-11 02:05:00|7772.9|7769.9|7772.2|7769.2|7775|7772|7772.2|7769.2|0
1754878500000|2025-08-11 02:15:00|7773.6|7770.6|7772.2|7769.2|7773.6|7770.6|7772.2|7769.2|0
1754878800000|2025-08-11 02:20:00|7770.8|7767.8|7773.5|7770.5|7773.5|7770.5|7770.8|7767.8|0
1754879100000|2025-08-11 02:25:00|7772.1|7769.1|7769.2|7766.2|7772.1|7769.1|7767.8|7764.8|0
1754879400000|2025-08-11 02:30:00|7770.6|7767.6|7767.8|7764.8|7770.6|7767.6|7767.8|7764.8|0
1754879700000|2025-08-11 02:35:00|7766.4|7763.4|7767.8|7764.8|7769.2|7766.2|7766.4|7763.4|0
1754880000000|2025-08-11 02:40:00|7769.2|7766.2|7767.8|7764.8|7769.2|7766.2|7767.7|7764.7|0
1754880300000|2025-08-11 02:45:00|7767.7|7764.7|7767.7|7764.7|7767.7|7764.7|7767.7|7764.7|0
1754880900000|2025-08-11 02:55:00|7769.1|7766.1|7769.1|7766.1|7769.1|7766.1|7769.1|7766.1|0
1754881500000|2025-08-11 03:05:00|7769.8|7766.8|7769.1|7766.1|7770.5|7767.5|7769.1|7766.1|0
1754881800000|2025-08-11 03:10:00|7770.5|7767.5|7772|7769|7772|7769|7770.5|7767.5|0
1754882100000|2025-08-11 03:15:00|7771.3|7768.3|7770.6|7767.6|7772|7769|7770.6|7767.6|0
1754882400000|2025-08-11 03:20:00|7769.9|7766.9|7767.7|7764.7|7769.9|7766.9|7767.7|7764.7|0
1754882700000|2025-08-11 03:25:00|7769.1|7766.1|7768.4|7765.4|7769.1|7766.1|7767.7|7764.7|0
1754883000000|2025-08-11 03:30:00|7767.7|7764.7|7767.7|7764.7|7769.1|7766.1|7767.6|7764.6|0
1754883900000|2025-08-11 03:45:00|7767.6|7764.6|7766.3|7763.3|7767.6|7764.6|7766.2|7763.2|0
1754884200000|2025-08-11 03:50:00|7767.7|7764.7|7767.6|7764.6|7767.7|7764.7|7767.6|7764.6|0
1754884500000|2025-08-11 03:55:00|7769|7766|7767.6|7764.6|7769|7766|7767.6|7764.6|0
1754884800000|2025-08-11 04:00:00|7766.2|7763.2|7766.2|7763.2|7766.2|7763.2|7766.2|7763.2|0
1754885100000|2025-08-11 04:05:00|7765.5|7762.5|7764.8|7761.8|7765.5|7762.5|7764.8|7761.8|0
1754885400000|2025-08-11 04:10:00|7766.2|7763.2|7769.1|7766.1|7769.1|7766.1|7766.2|7763.2|0
1754885700000|2025-08-11 04:15:00|7769|7766|7767.6|7764.6|7769.1|7766.1|7767.6|7764.6|0
1754886000000|2025-08-11 04:20:00|7767.7|7764.7|7767.6|7764.6|7767.7|7764.7|7766.2|7763.2|0
1754886300000|2025-08-11 04:25:00|7766.9|7763.9|7763.4|7760.4|7767.6|7764.6|7763.3|7760.3|0
1754886600000|2025-08-11 04:30:00|7762.7|7759.7|7762|7759|7763.4|7760.4|7762|7759|0
1754887500000|2025-08-11 04:45:00|7763.4|7760.4|7763.4|7760.4|7763.4|7760.4|7762|7759|0
1754887800000|2025-08-11 04:50:00|7763.3|7760.3|7763.4|7760.4|7764.8|7761.8|7763.3|7760.3|0
1754888400000|2025-08-11 05:00:00|7762|7759|7762|7759|7763.4|7760.4|7760.6|7757.6|0
1754888700000|2025-08-11 05:05:00|7762.1|7759.1|7763.6|7760.6|7763.6|7760.6|7762.1|7759.1|0
1754889000000|2025-08-11 05:10:00|7762.2|7759.2|7762.2|7759.2|7763.6|7760.6|7762.2|7759.2|0
1754889300000|2025-08-11 05:15:00|7761.5|7758.5|7762.2|7759.2|7762.2|7759.2|7760.8|7757.8|0
1754889600000|2025-08-11 05:20:00|7763.6|7760.6|7763.6|7760.6|7763.6|7760.6|7763.6|7760.6|0
1754889900000|2025-08-11 05:25:00|7762.2|7759.2|7762.2|7759.2|7762.3|7759.3|7762.2|7759.2|0
1754890200000|2025-08-11 05:30:00|7760.8|7757.8|7760.9|7757.9|7763.6|7760.6|7760.8|7757.8|0
1754890500000|2025-08-11 05:35:00|7762.3|7759.3|7762.4|7759.4|7763.1|7760.1|7761|7758|0
1754890800000|2025-08-11 05:40:00|7762.3|7759.3|7761.1|7758.1|7762.4|7759.4|7759.7|7756.7|0
1754891100000|2025-08-11 05:45:00|7760.4|7757.4|7761.1|7758.1|7761.1|7758.1|7759.7|7756.7|0
1754891400000|2025-08-11 05:50:00|7759.7|7756.7|7759.7|7756.7|7759.7|7756.7|7759.7|7756.7|0
1754891700000|2025-08-11 05:55:00|7759|7756|7762.5|7759.5|7762.5|7759.5|7758.3|7755.3|0
1754892000000|2025-08-11 06:00:00|7761.1|7758.1|7772.4|7770.4|7773.9|7771.9|7758.9|7756.9|229
1754892300000|2025-08-11 06:05:00|7772.6|7770.6|7766.5|7764.5|7773.4|7771.4|7765.9|7763.9|79
1754892600000|2025-08-11 06:10:00|7766.3|7764.3|7761.1|7759.1|7766.3|7764.3|7760.1|7758.1|62
1754892900000|2025-08-11 06:15:00|7760.6|7758.6|7759.6|7757.6|7761.9|7759.9|7759.2|7757.2|12
1754893200000|2025-08-11 06:20:00|7759.8|7757.8|7762.8|7760.8|7762.9|7760.9|7759.8|7757.8|15
1754893500000|2025-08-11 06:25:00|7763.1|7761.1|7760.5|7758.5|7763.1|7761.1|7760.2|7758.2|17
1754893800000|2025-08-11 06:30:00|7760.2|7758.2|7758.3|7756.3|7760.7|7758.7|7757.9|7755.9|14
1754894100000|2025-08-11 06:35:00|7758.6|7756.6|7760.5|7758.5|7761.2|7759.2|7758.6|7756.6|13
1754894400000|2025-08-11 06:40:00|7760.7|7758.7|7764.1|7762.1|7764.1|7762.1|7760.7|7758.7|40
1754894700000|2025-08-11 06:45:00|7763.9|7761.9|7766.1|7764.1|7768.1|7766.1|7763.6|7761.6|43
1754895000000|2025-08-11 06:50:00|7766.3|7764.3|7768.4|7766.4|7771.5|7769.5|7766|7764|68
1754895300000|2025-08-11 06:55:00|7768.9|7766.9|7773.2|7771.2|7774.5|7772.5|7767.8|7765.8|87
1754895600000|2025-08-11 07:00:00|7772.9|7772.2|7755.7|7754.7|7773.4|7772.4|7750.9|7749.9|1431
1754895900000|2025-08-11 07:05:00|7755.9|7754.9|7754.5|7753.5|7758.7|7757.7|7751.9|7750.9|1035
1754896200000|2025-08-11 07:10:00|7754.7|7753.7|7753.6|7752.6|7757.3|7756.3|7750.9|7749.9|326
1754896500000|2025-08-11 07:15:00|7753.8|7752.8|7752.4|7751.4|7756.7|7755.7|7752.4|7751.4|411
1754896800000|2025-08-11 07:20:00|7752.7|7751.7|7745.7|7744.7|7753.5|7752.5|7745.7|7744.7|959
1754897100000|2025-08-11 07:25:00|7746|7745|7742.5|7741.5|7748.3|7747.3|7742|7741|512
1754897400000|2025-08-11 07:30:00|7743.1|7742.1|7746.7|7745.7|7749|7748|7743.1|7742.1|351
1754897700000|2025-08-11 07:35:00|7746.8|7745.8|7744.7|7743.7|7746.8|7745.8|7742.3|7741.3|387
1754898000000|2025-08-11 07:40:00|7744.3|7743.3|7741.7|7740.7|7744.8|7743.8|7741.1|7740.1|277
1754898300000|2025-08-11 07:45:00|7741.9|7740.9|7739.8|7738.8|7741.9|7740.9|7735.9|7734.9|470
1754898600000|2025-08-11 07:50:00|7740.1|7739.1|7733|7732|7740.6|7739.6|7732.2|7731.2|488
1754898900000|2025-08-11 07:55:00|7733.2|7732.2|7729.5|7728.5|7734.2|7733.2|7729|7728|362
1754899200000|2025-08-11 08:00:00|7729.8|7728.8|7720.1|7719.1|7731|7730|7719.2|7718.2|421
1754899500000|2025-08-11 08:05:00|7720.4|7719.4|7719.4|7718.4|7723.1|7722.1|7715|7714|594
1754899800000|2025-08-11 08:10:00|7719.2|7718.2|7717.8|7716.8|7720.8|7719.8|7712.6|7711.6|1230
1754900100000|2025-08-11 08:15:00|7718|7717|7724.3|7723.3|7724.3|7723.3|7716.5|7715.5|246
1754900400000|2025-08-11 08:20:00|7724.2|7723.2|7720.9|7719.9|7724.4|7723.4|7717.2|7716.2|368
1754900700000|2025-08-11 08:25:00|7721.2|7720.2|7720.8|7719.8|7723.9|7722.9|7718.6|7717.6|285
1754901000000|2025-08-11 08:30:00|7720.7|7719.7|7725.6|7724.6|7726.3|7725.3|7719.5|7718.5|462
1754901300000|2025-08-11 08:35:00|7725.3|7724.3|7722.9|7721.9|7728.8|7727.8|7722.3|7721.3|392
1754901600000|2025-08-11 08:40:00|7722.1|7721.1|7724|7723|7726.1|7725.1|7720.5|7719.5|731
1754901900000|2025-08-11 08:45:00|7723.5|7722.5|7720|7719|7724.5|7723.5|7719.5|7718.5|317
1754902200000|2025-08-11 08:50:00|7720.2|7719.2|7722.1|7721.1|7722.1|7721.1|7716.9|7715.9|541
1754902500000|2025-08-11 08:55:00|7721.8|7720.8|7717.2|7716.2|7722.6|7721.6|7716.9|7715.9|579
1754902800000|2025-08-11 09:00:00|7717.4|7716.4|7720.4|7719.4|7722.7|7721.7|7716.4|7715.4|272
1754903100000|2025-08-11 09:05:00|7720.1|7719.1|7718.4|7717.4|7721.8|7720.8|7717.6|7716.6|358
1754903400000|2025-08-11 09:10:00|7718.2|7717.2|7720.3|7719.3|7723.1|7722.1|7718.2|7717.2|335
1754903700000|2025-08-11 09:15:00|7720.6|7719.6|7724.7|7723.7|7726.2|7725.2|7719.6|7718.6|198
1754904000000|2025-08-11 09:20:00|7724.3|7723.3|7721.8|7720.8|7725.2|7724.2|7719.7|7718.7|164
1754904300000|2025-08-11 09:25:00|7722.1|7721.1|7722.8|7721.8|7723.7|7722.7|7721.6|7720.6|232
1754904600000|2025-08-11 09:30:00|7723.4|7722.4|7723.1|7722.1|7724.9|7723.9|7720.9|7719.9|314
1754904900000|2025-08-11 09:35:00|7723.4|7722.4|7724.5|7723.5|7726.7|7725.7|7722.6|7721.6|149
1754905200000|2025-08-11 09:40:00|7724.4|7723.4|7728.5|7727.5|7729.2|7728.2|7723.8|7722.8|72
1754905500000|2025-08-11 09:45:00|7728.7|7727.7|7729.2|7728.2|7729.5|7728.5|7727|7726|104
1754905800000|2025-08-11 09:50:00|7729.1|7728.1|7729.3|7728.3|7732|7731|7728.5|7727.5|130
1754906100000|2025-08-11 09:55:00|7729.1|7728.1|7729|7728|7729.9|7728.9|7726.8|7725.8|2284
1754906400000|2025-08-11 10:00:00|7729.1|7728.1|7726.6|7725.6|7729.8|7728.8|7724.7|7723.7|2141
1754906700000|2025-08-11 10:05:00|7726.3|7725.3|7727.2|7726.2|7728.3|7727.3|7724.1|7723.1|487
1754907000000|2025-08-11 10:10:00|7727.4|7726.4|7723.4|7722.4|7727.5|7726.5|7721.7|7720.7|1294
1754907300000|2025-08-11 10:15:00|7723.6|7722.6|7721.5|7720.5|7723.8|7722.8|7721|7720|588
1754907600000|2025-08-11 10:20:00|7721.8|7720.8|7723.7|7722.7|7724.4|7723.4|7721.3|7720.3|66
1754907900000|2025-08-11 10:25:00|7723.4|7722.4|7722.9|7721.9|7724.7|7723.7|7722.2|7721.2|1561
1754908200000|2025-08-11 10:30:00|7722.5|7721.5|7719.7|7718.7|7722.5|7721.5|7718.7|7717.7|80
1754908500000|2025-08-11 10:35:00|7719.8|7718.8|7718.8|7717.8|7719.8|7718.8|7717.3|7716.3|82
1754908800000|2025-08-11 10:40:00|7719.4|7718.4|7712.9|7711.9|7719.6|7718.6|7712.9|7711.9|81
1754909100000|2025-08-11 10:45:00|7713.1|7712.1|7708.9|7707.9|7714|7713|7708.5|7707.5|102
1754909400000|2025-08-11 10:50:00|7709.1|7708.1|7707.1|7706.1|7709.5|7708.5|7706.7|7705.7|98
1754909700000|2025-08-11 10:55:00|7707.3|7706.3|7710.1|7709.1|7711.3|7710.3|7705.8|7704.8|152
1754910000000|2025-08-11 11:00:00|7709.4|7708.4|7710.5|7709.5|7711.8|7710.8|7704.4|7703.4|437
1754910300000|2025-08-11 11:05:00|7710.3|7709.3|7712.8|7711.8|7714.2|7713.2|7709.9|7708.9|87
1754910600000|2025-08-11 11:10:00|7712.4|7711.4|7711.9|7710.9|7712.4|7711.4|7709.9|7708.9|68
1754910900000|2025-08-11 11:15:00|7712.1|7711.1|7710.6|7709.6|7712.4|7711.4|7708.9|7707.9|131
1754911200000|2025-08-11 11:20:00|7710.8|7709.8|7709.9|7708.9|7711.7|7710.7|7709.4|7708.4|78
1754911500000|2025-08-11 11:25:00|7710.2|7709.2|7715.2|7714.2|7715.4|7714.4|7710.2|7709.2|82
1754911800000|2025-08-11 11:30:00|7715|7714|7715|7714|7715.5|7714.5|7713.8|7712.8|173
1754912100000|2025-08-11 11:35:00|7715.3|7714.3|7718.7|7717.7|7718.7|7717.7|7714.6|7713.6|143
1754912400000|2025-08-11 11:40:00|7718.5|7717.5|7720|7719|7720.5|7719.5|7716.4|7715.4|121
1754912700000|2025-08-11 11:45:00|7720.2|7719.2|7724.9|7723.9|7725.3|7724.3|7718.9|7717.9|308
1754913000000|2025-08-11 11:50:00|7724.7|7723.7|7725.7|7724.7|7726.8|7725.8|7724.6|7723.6|261
1754913300000|2025-08-11 11:55:00|7725.4|7724.4|7727.4|7726.4|7727.6|7726.6|7725.4|7724.4|64
1754913600000|2025-08-11 12:00:00|7727.6|7726.6|7726.1|7725.1|7731.7|7730.7|7726.1|7725.1|352
1754913900000|2025-08-11 12:05:00|7725.9|7724.9|7729|7728|7729.8|7728.8|7725.6|7724.6|93
1754914200000|2025-08-11 12:10:00|7729.2|7728.2|7726.6|7725.6|7730.1|7729.1|7725.1|7724.1|117
1754914500000|2025-08-11 12:15:00|7726.4|7725.4|7730.4|7729.4|7730.6|7729.6|7726.1|7725.1|187
1754914800000|2025-08-11 12:20:00|7730.7|7729.7|7726.7|7725.7|7731.6|7730.6|7726.2|7725.2|135
1754915100000|2025-08-11 12:25:00|7727|7726|7720.8|7719.8|7727.5|7726.5|7720.2|7719.2|260
1754915400000|2025-08-11 12:30:00|7721.7|7720.7|7721.6|7720.6|7722.5|7721.5|7717.8|7716.8|183
1754915700000|2025-08-11 12:35:00|7721.9|7720.9|7725.2|7724.2|7725.6|7724.6|7718.8|7717.8|316
1754916000000|2025-08-11 12:40:00|7724.5|7723.5|7720.1|7719.1|7727.1|7726.1|7720.1|7719.1|158
1754916300000|2025-08-11 12:45:00|7720.4|7719.4|7721.4|7720.4|7722.9|7721.9|7720.1|7719.1|182
1754916600000|2025-08-11 12:50:00|7721.5|7720.5|7720.1|7719.1|7722.2|7721.2|7718.5|7717.5|82
1754916900000|2025-08-11 12:55:00|7721.1|7720.1|7720.6|7719.6|7722.4|7721.4|7720.3|7719.3|85
1754917200000|2025-08-11 13:00:00|7720.4|7719.4|7716.1|7715.1|7721.4|7720.4|7715.6|7714.6|211
1754917500000|2025-08-11 13:05:00|7716.4|7715.4|7715.9|7714.9|7717.1|7716.1|7714.4|7713.4|153
1754917800000|2025-08-11 13:10:00|7716|7715|7720.5|7719.5|7720.6|7719.6|7715.5|7714.5|149
1754918100000|2025-08-11 13:15:00|7720.4|7719.4|7719.9|7718.9|7720.4|7719.4|7717.1|7716.1|292
1754918400000|2025-08-11 13:20:00|7719.4|7718.4|7713.6|7712.6|7719.4|7718.4|7711.4|7710.4|657
1754918700000|2025-08-11 13:25:00|7713.9|7712.9|7717.4|7716.4|7719.4|7718.4|7713.4|7712.4|144
1754919000000|2025-08-11 13:30:00|7717.8|7716.8|7722.6|7721.6|7725.8|7724.8|7716.5|7715.5|341
1754919300000|2025-08-11 13:35:00|7722.3|7721.3|7722|7721|7726|7725|7720.4|7719.4|324
1754919600000|2025-08-11 13:40:00|7721.6|7720.6|7715.5|7714.5|7721.6|7720.6|7715.3|7714.3|852
1754919900000|2025-08-11 13:45:00|7715.3|7714.3|7710.3|7709.3|7717.9|7716.9|7710.1|7709.1|184
1754920200000|2025-08-11 13:50:00|7710.9|7709.9|7710.9|7709.9|7712|7711|7708|7707|216
1754920500000|2025-08-11 13:55:00|7711.6|7710.6|7714.8|7713.8|7715|7714|7710.1|7709.1|277
1754920800000|2025-08-11 14:00:00|7714.7|7713.7|7714.9|7713.9|7717.3|7716.3|7712.8|7711.8|165
1754921100000|2025-08-11 14:05:00|7714.6|7713.6|7713.8|7712.8|7715.2|7714.2|7711.1|7710.1|157
1754921400000|2025-08-11 14:10:00|7713.6|7712.6|7709.6|7708.6|7716.1|7715.1|7708.8|7707.8|157
1754921700000|2025-08-11 14:15:00|7709.3|7708.3|7710.1|7709.1|7711.1|7710.1|7705.8|7704.8|215
1754922000000|2025-08-11 14:20:00|7710.3|7709.3|7708.6|7707.6|7711.8|7710.8|7708.1|7707.1|167
1754922300000|2025-08-11 14:25:00|7708.3|7707.3|7704.3|7703.3|7708.3|7707.3|7702.3|7701.3|245
1754922600000|2025-08-11 14:30:00|7704.6|7703.6|7706.4|7705.4|7706.7|7705.7|7702.7|7701.7|262
1754922900000|2025-08-11 14:35:00|7706.2|7705.2|7704.2|7703.2|7706.7|7705.7|7702.7|7701.7|228
1754923200000|2025-08-11 14:40:00|7703.9|7702.9|7700.4|7699.4|7705.8|7704.8|7699.2|7698.2|249
1754923500000|2025-08-11 14:45:00|7700.2|7699.2|7699|7698|7701.3|7700.3|7695.3|7694.3|298
1754923800000|2025-08-11 14:50:00|7698.8|7697.8|7697.3|7696.3|7700.4|7699.4|7696.8|7695.8|553
1754924100000|2025-08-11 14:55:00|7697.6|7696.6|7699.6|7698.6|7700.9|7699.9|7696.6|7695.6|304
1754924400000|2025-08-11 15:00:00|7699.5|7698.5|7696.3|7695.3|7699.5|7698.5|7694.7|7693.7|407
1754924700000|2025-08-11 15:05:00|7696.5|7695.5|7698.3|7697.3|7699|7698|7695.3|7694.3|533
1754925000000|2025-08-11 15:10:00|7698.1|7697.1|7699.6|7698.6|7699.6|7698.6|7697.1|7696.1|593
1754925300000|2025-08-11 15:15:00|7699.1|7698.1|7701.9|7700.9|7702.7|7701.7|7698.3|7697.3|369
1754925600000|2025-08-11 15:20:00|7702.1|7701.1|7697.2|7696.2|7702.8|7701.8|7696.4|7695.4|1163
1754925900000|2025-08-11 15:25:00|7697.4|7696.4|7699.8|7698.8|7700.2|7699.2|7697.2|7696.2|745
1754926200000|2025-08-11 15:30:00|7701.1|7699.1|7698.5|7696.5|7701.6|7699.6|7696|7694|1646
1754926500000|2025-08-11 15:35:00|7699|7697|7698.1|7696.1|7699.7|7697.7|7694.2|7692.2|1395
1754926800000|2025-08-11 15:40:00|7698.4|7696.4|7703.2|7701.2|7704.2|7702.2|7697.2|7695.2|216
1754927100000|2025-08-11 15:45:00|7703|7701|7700.7|7698.7|7703.2|7701.2|7698.7|7696.7|182
1754927400000|2025-08-11 15:50:00|7700.5|7698.5|7705.9|7703.9|7706.9|7704.9|7700.5|7698.5|83
1754927700000|2025-08-11 15:55:00|7705.7|7703.7|7706.3|7704.3|7706.5|7704.5|7703.8|7701.8|83
1754928000000|2025-08-11 16:00:00|7706|7704|7708.1|7706.1|7708.6|7706.6|7705.7|7703.7|67
1754928300000|2025-08-11 16:05:00|7708.6|7706.6|7715.2|7713.2|7715.7|7713.7|7708.1|7706.1|128
1754928600000|2025-08-11 16:10:00|7714.9|7712.9|7715.6|7713.6|7717.7|7715.7|7713.5|7711.5|58
1754928900000|2025-08-11 16:15:00|7715.8|7713.8|7713.6|7711.6|7716.1|7714.1|7713.3|7711.3|78
1754929200000|2025-08-11 16:20:00|7713.8|7711.8|7715.1|7713.1|7715.8|7713.8|7712.1|7710.1|79
1754929500000|2025-08-11 16:25:00|7714.8|7712.8|7714.2|7712.2|7715.2|7713.2|7711.6|7709.6|63
1754929800000|2025-08-11 16:30:00|7714.3|7712.3|7715.3|7713.3|7715.5|7713.5|7714.1|7712.1|27
1754930100000|2025-08-11 16:35:00|7715|7713|7711.9|7709.9|7716.6|7714.6|7711.5|7709.5|58
1754930400000|2025-08-11 16:40:00|7712.1|7710.1|7707.2|7705.2|7712.1|7710.1|7706.9|7704.9|49
1754930700000|2025-08-11 16:45:00|7706.9|7704.9|7707.3|7705.3|7708.1|7706.1|7705.1|7703.1|33
1754931000000|2025-08-11 16:50:00|7707.6|7705.6|7707.7|7705.7|7710.6|7708.6|7706.6|7704.6|26
1754931300000|2025-08-11 16:55:00|7707.9|7705.9|7706.3|7704.3|7708.3|7706.3|7705.9|7703.9|33
1754931600000|2025-08-11 17:00:00|7706.5|7704.5|7707.4|7705.4|7707.5|7705.5|7705.7|7703.7|29
1754931900000|2025-08-11 17:05:00|7707.1|7705.1|7707|7705|7708|7706|7706.5|7704.5|12
1754932200000|2025-08-11 17:10:00|7706.8|7704.8|7705.2|7703.2|7707.4|7705.4|7705.2|7703.2|18
1754932500000|2025-08-11 17:15:00|7704.9|7702.9|7701.9|7699.9|7704.9|7702.9|7701.7|7699.7|42
1754932800000|2025-08-11 17:20:00|7701.7|7699.7|7703.8|7701.8|7703.8|7701.8|7701.4|7699.4|20
1754933100000|2025-08-11 17:25:00|7703.5|7701.5|7703.6|7701.6|7704.2|7702.2|7702.5|7700.5|16
1754933400000|2025-08-11 17:30:00|7703.9|7701.9|7702.7|7700.7|7705.2|7703.2|7702.7|7700.7|34
1754933700000|2025-08-11 17:35:00|7702.5|7700.5|7703.5|7701.5|7704.2|7702.2|7700.7|7698.7|66
1754934000000|2025-08-11 17:40:00|7703.2|7701.2|7702.9|7700.9|7703.4|7701.4|7700|7698|47
1754934300000|2025-08-11 17:45:00|7702.6|7700.6|7704.7|7702.7|7705.3|7703.3|7700.5|7698.5|38
1754934600000|2025-08-11 17:50:00|7704.5|7702.5|7703.8|7701.8|7705.6|7703.6|7703.3|7701.3|18
1754934900000|2025-08-11 17:55:00|7703.6|7701.6|7704.6|7702.6|7706|7704|7703.3|7701.3|22
1754935200000|2025-08-11 18:00:00|7704.9|7702.9|7704.9|7702.9|7705.4|7703.4|7702.9|7700.9|42
1754935500000|2025-08-11 18:05:00|7704.6|7702.6|7706.5|7704.5|7706.6|7704.6|7702.8|7700.8|103
1754935800000|2025-08-11 18:10:00|7706.3|7704.3|7707.2|7705.2|7709.2|7707.2|7705.8|7703.8|86
1754936100000|2025-08-11 18:15:00|7707|7705|7707.5|7705.5|7709.2|7707.2|7706.6|7704.6|13
1754936400000|2025-08-11 18:20:00|7707.2|7705.2|7708.5|7706.5|7709|7707|7706.5|7704.5|27
1754936700000|2025-08-11 18:25:00|7708.7|7706.7|7710.4|7708.4|7713.2|7711.2|7708.5|7706.5|113
1754937000000|2025-08-11 18:30:00|7710.6|7708.6|7711.3|7709.3|7713.1|7711.1|7710.4|7708.4|39
1754937300000|2025-08-11 18:35:00|7711.1|7709.1|7711.4|7709.4|7712.2|7710.2|7710.5|7708.5|30
1754937600000|2025-08-11 18:40:00|7711.2|7709.2|7704.4|7702.4|7711.2|7709.2|7704.4|7702.4|9
1754937900000|2025-08-11 18:45:00|7704.2|7702.2|7706.9|7704.9|7707.7|7705.7|7702.5|7700.5|515
1754938200000|2025-08-11 18:50:00|7707.2|7705.2|7708.4|7706.4|7708.4|7706.4|7706.4|7704.4|15
1754938500000|2025-08-11 18:55:00|7708.2|7706.2|7710.2|7708.2|7710.9|7708.9|7707.8|7705.8|8
1754938800000|2025-08-11 19:00:00|7709.9|7707.9|7710.3|7708.3|7711.1|7709.1|7709.5|7707.5|19
1754939100000|2025-08-11 19:05:00|7710.5|7708.5|7710.5|7708.5|7711|7709|7709|7707|17
1754939400000|2025-08-11 19:10:00|7710.7|7708.7|7707|7705|7710.7|7708.7|7706.8|7704.8|14
1754939700000|2025-08-11 19:15:00|7706.8|7704.8|7707.3|7705.3|7707.6|7705.6|7704.9|7702.9|26
1754940000000|2025-08-11 19:20:00|7707.6|7705.6|7708.6|7706.6|7709.6|7707.6|7707.3|7705.3|55
1754940300000|2025-08-11 19:25:00|7708.3|7706.3|7708.8|7706.8|7709.3|7707.3|7707.3|7705.3|56
1754940600000|2025-08-11 19:30:00|7709.1|7707.1|7708.8|7706.8|7710.1|7708.1|7706.8|7704.8|96
1754940900000|2025-08-11 19:35:00|7708.6|7706.6|7709.3|7707.3|7710.1|7708.1|7706.8|7704.8|101
1754941200000|2025-08-11 19:40:00|7709.1|7707.1|7711.1|7709.1|7711.9|7709.9|7709.1|7707.1|92
1754941500000|2025-08-11 19:45:00|7711.4|7709.4|7711.1|7709.1|7711.9|7709.9|7709.1|7707.1|45
1754941800000|2025-08-11 19:50:00|7711.4|7709.4|7705.6|7703.6|7711.9|7709.9|7701.6|7699.6|59
1754942100000|2025-08-11 19:55:00|7705.4|7703.4|7712.1|7710.1|7713.3|7711.3|7704.4|7702.4|204
1754942400000|2025-08-11 20:00:00|7715.2|7711.2|7712.9|7708.9|7716.5|7712.5|7711.1|7707.1|24632
1754942700000|2025-08-11 20:05:00|7712.6|7708.6|7713.1|7709.1|7713.6|7709.6|7712.3|7708.3|0
1754943000000|2025-08-11 20:10:00|7713.3|7709.3|7711.1|7707.1|7713.8|7709.8|7710.9|7706.9|0
1754943300000|2025-08-11 20:15:00|7710.9|7706.9|7709.8|7705.8|7711.4|7707.4|7708.6|7704.6|0
1754943600000|2025-08-11 20:20:00|7710.1|7706.1|7710.1|7706.1|7710.9|7706.9|7708.6|7704.6|0
1754943900000|2025-08-11 20:25:00|7709.8|7705.8|7710.6|7706.6|7710.6|7706.6|7709.2|7705.2|0
1754944200000|2025-08-11 20:30:00|7710.3|7706.3|7710.4|7706.4|7711.1|7707.1|7709.8|7705.8|0
1754944500000|2025-08-11 20:35:00|7710.6|7706.6|7710.9|7706.9|7710.9|7706.9|7710.1|7706.1|0
1754944800000|2025-08-11 20:40:00|7710.6|7706.6|7710.9|7706.9|7710.9|7706.9|7710.1|7706.1|0
1754945100000|2025-08-11 20:45:00|7710.7|7706.7|7710.3|7706.3|7711.3|7707.3|7710.3|7706.3|0
1754945400000|2025-08-11 20:50:00|7710|7706|7709.7|7705.7|7710.6|7706.6|7709.4|7705.4|0
1754945700000|2025-08-11 20:55:00|7710|7706|7710.4|7706.4|7711|7707|7708.6|7704.6|0
1754946000000|2025-08-11 21:00:00|7710|7706|7709.7|7705.7|7710.1|7706.1|7709.5|7705.5|0
1754946300000|2025-08-11 21:05:00|7710|7706|7709.8|7705.8|7710.4|7706.4|7709.8|7705.8|0
1754946600000|2025-08-11 21:10:00|7709.4|7705.4|7710.2|7706.2|7710.3|7706.3|7709.2|7705.2|0
1754946900000|2025-08-11 21:15:00|7709.9|7705.9|7710.2|7706.2|7710.2|7706.2|7709.9|7705.9|0
1754947500000|2025-08-11 21:25:00|7710.3|7706.3|7710.3|7706.3|7710.5|7706.5|7710.3|7706.3|0
1754947800000|2025-08-11 21:30:00|7709.4|7705.4|7710.6|7706.6|7710.6|7706.6|7709.4|7705.4|0
1754948100000|2025-08-11 21:35:00|7710.7|7706.7|7710.3|7706.3|7710.7|7706.7|7710.3|7706.3|0
1754948400000|2025-08-11 21:40:00|7710.4|7706.4|7710.9|7706.9|7710.9|7706.9|7710.4|7706.4|0
1754948700000|2025-08-11 21:45:00|7711|7707|7711|7707|7711|7707|7711|7707|0
1754949000000|2025-08-11 21:50:00|7710.9|7706.9|7710.4|7706.4|7711.2|7707.2|7710.4|7706.4|0
1754949300000|2025-08-11 21:55:00|7710.2|7706.2|7710.4|7706.4|7710.4|7706.4|7710.2|7706.2|0
1754949600000|2025-08-11 22:00:00|7710.5|7706.5|7712.5|7708.5|7715.2|7711.2|7710.5|7706.5|0
1754949900000|2025-08-11 22:05:00|7712.7|7708.7|7711.4|7707.4|7712.7|7708.7|7710.4|7706.4|0
1754950200000|2025-08-11 22:10:00|7711.6|7707.6|7713.1|7709.1|7714.3|7710.3|7711.6|7707.6|0
1754950500000|2025-08-11 22:15:00|7713|7709|7708.9|7704.9|7713|7709|7708.7|7704.7|0
1754950800000|2025-08-11 22:20:00|7708.6|7704.6|7708.2|7704.2|7709.5|7705.5|7707.3|7703.3|0
1754951100000|2025-08-11 22:25:00|7708|7704|7707|7703|7708.2|7704.2|7707|7703|0
1754951400000|2025-08-11 22:30:00|7707.5|7703.5|7709.4|7705.4|7709.6|7705.6|7706.7|7702.7|0
1754951700000|2025-08-11 22:35:00|7709.3|7705.3|7708.1|7704.1|7709.7|7705.7|7708.1|7704.1|0
1754952000000|2025-08-11 22:40:00|7707.8|7703.8|7709.4|7705.4|7709.7|7705.7|7706.7|7702.7|0
1754952300000|2025-08-11 22:45:00|7709.3|7705.3|7710|7706|7710|7706|7707.8|7703.8|0
1754952600000|2025-08-11 22:50:00|7710.1|7706.1|7712.8|7708.8|7713.2|7709.2|7710.1|7706.1|0
1754952900000|2025-08-11 22:55:00|7712.9|7708.9|7713.5|7709.5|7713.8|7709.8|7712.5|7708.5|0
1754953200000|2025-08-11 23:00:00|7713.2|7709.2|7714.1|7710.1|7714.4|7710.4|7713.2|7709.2|0
1754953500000|2025-08-11 23:05:00|7714.4|7710.4|7713.8|7709.8|7714.4|7710.4|7712.9|7708.9|0
1754953800000|2025-08-11 23:10:00|7714.1|7710.1|7713.5|7709.5|7714.7|7710.7|7713.2|7709.2|0
1754954100000|2025-08-11 23:15:00|7713.2|7709.2|7713.8|7709.8|7714.7|7710.7|7713.2|7709.2|0
1754954400000|2025-08-11 23:20:00|7714|7710|7712.9|7708.9|7714.1|7710.1|7712.7|7708.7|0
1754954700000|2025-08-11 23:25:00|7712.8|7708.8|7712.2|7708.2|7712.8|7708.8|7710.4|7706.4|0
1754955000000|2025-08-11 23:30:00|7712.1|7708.1|7712.9|7708.9|7715|7711|7711.9|7707.9|0
1754955300000|2025-08-11 23:35:00|7713.1|7709.1|7712.8|7708.8|7713.2|7709.2|7711.9|7707.9|0
1754955600000|2025-08-11 23:40:00|7712.5|7708.5|7713.1|7709.1|7713.2|7709.2|7711.9|7707.9|0
1754955900000|2025-08-11 23:45:00|7713.2|7709.2|7713|7709|7715|7711|7712.8|7708.8|0
1754956200000|2025-08-11 23:50:00|7713.1|7709.1|7712.2|7708.2|7713.2|7709.2|7711.7|7707.7|0
1754956500000|2025-08-11 23:55:00|7712.1|7708.1|7712.8|7708.8|7713|7709|7711.4|7707.4|0
1754956800000|2025-08-12 00:00:00|7712.2|7708.2|7712.8|7708.8|7714.4|7710.4|7710.6|7706.6|0
1754957100000|2025-08-12 00:05:00|7712.6|7708.6|7711.9|7707.9|7713.8|7709.8|7711.6|7707.6|0
1754957400000|2025-08-12 00:10:00|7711.8|7707.8|7714.7|7710.7|7716|7712|7710.8|7706.8|0
1754957700000|2025-08-12 00:15:00|7714.6|7710.6|7721.6|7718.6|7722.6|7719.6|7713.3|7709.9|0
1754958000000|2025-08-12 00:20:00|7721.5|7718.5|7725.9|7722.9|7727.3|7724.3|7720.1|7717.1|0
1754958300000|2025-08-12 00:25:00|7725.8|7722.8|7723|7720|7726.6|7723.6|7722.3|7719.3|0
1754958600000|2025-08-12 00:30:00|7724.4|7721.4|7727|7724|7727.2|7724.2|7723|7720|0
1754958900000|2025-08-12 00:35:00|7728.4|7725.4|7725.3|7722.3|7728.4|7725.4|7723.9|7720.9|0
1754959200000|2025-08-12 00:40:00|7725.2|7722.2|7722.4|7719.4|7725.3|7722.3|7722.4|7719.4|0
1754959500000|2025-08-12 00:45:00|7722.5|7719.5|7722.4|7719.4|7722.5|7719.5|7721|7718|0
1754959800000|2025-08-12 00:50:00|7722.5|7719.5|7721|7718|7723.9|7720.9|7721|7718|0
1754960100000|2025-08-12 00:55:00|7719.6|7716.6|7721|7718|7722.4|7719.4|7719.6|7716.6|0
1754960400000|2025-08-12 01:00:00|7720.9|7717.9|7720.2|7717.2|7722.4|7719.4|7720.2|7717.2|0
1754960700000|2025-08-12 01:05:00|7720.3|7717.3|7718.1|7715.1|7720.3|7717.3|7718.1|7715.1|0
1754961000000|2025-08-12 01:10:00|7718.8|7715.8|7717.4|7714.4|7720.3|7717.3|7717.4|7714.4|0
1754961300000|2025-08-12 01:15:00|7716.7|7713.7|7720.3|7717.3|7720.3|7717.3|7716.7|7713.7|0
1754961600000|2025-08-12 01:20:00|7718.9|7715.9|7718.8|7715.8|7718.9|7715.9|7718.8|7715.8|0
1754961900000|2025-08-12 01:25:00|7720.2|7717.2|7720.2|7717.2|7721.6|7718.6|7718.8|7715.8|0
1754962200000|2025-08-12 01:30:00|7720.1|7717.1|7718.8|7715.8|7720.2|7717.2|7717.3|7714.3|0
1754962500000|2025-08-12 01:35:00|7720.2|7717.2|7720.2|7717.2|7720.9|7717.9|7718.8|7715.8|0
1754962800000|2025-08-12 01:40:00|7720.9|7717.9|7721.6|7718.6|7722.3|7719.3|7720.2|7717.2|0
1754963100000|2025-08-12 01:45:00|7721.7|7718.7|7718.8|7715.8|7721.7|7718.7|7718.8|7715.8|0
1754963400000|2025-08-12 01:50:00|7718.9|7715.9|7717.4|7714.4|7718.9|7715.9|7717.4|7714.4|0
1754963700000|2025-08-12 01:55:00|7718.1|7715.1|7720.3|7717.3|7720.3|7717.3|7718.1|7715.1|0
1754964000000|2025-08-12 02:00:00|7720.2|7717.2|7720.3|7717.3|7720.3|7717.3|7718.8|7715.8|0
1754964300000|2025-08-12 02:05:00|7721.7|7718.7|7721.7|7718.7|7721.7|7718.7|7721.6|7718.6|0
1754964600000|2025-08-12 02:10:00|7722.4|7719.4|7723.1|7720.1|7723.1|7720.1|7722.4|7719.4|0
1754964900000|2025-08-12 02:15:00|7724.5|7721.5|7723.1|7720.1|7724.5|7721.5|7723.1|7720.1|0
1754965200000|2025-08-12 02:20:00|7724.5|7721.5|7724.5|7721.5|7724.5|7721.5|7723.1|7720.1|0
1754965800000|2025-08-12 02:30:00|7725.9|7722.9|7725.9|7722.9|7725.9|7722.9|7725.9|7722.9|0
1754966100000|2025-08-12 02:35:00|7727.3|7724.3|7725.9|7722.9|7727.3|7724.3|7725.9|7722.9|0
1754966400000|2025-08-12 02:40:00|7725.8|7722.8|7724.5|7721.5|7725.9|7722.9|7724.4|7721.4|0
1754966700000|2025-08-12 02:45:00|7724.4|7721.4|7723|7720|7724.5|7721.5|7723|7720|0
1754967000000|2025-08-12 02:50:00|7724.4|7721.4|7724.4|7721.4|7724.4|7721.4|7724.4|7721.4|0
1754967300000|2025-08-12 02:55:00|7723|7720|7724.4|7721.4|7724.4|7721.4|7723|7720|0
1754967600000|2025-08-12 03:00:00|7725.8|7722.8|7725.9|7722.9|7725.9|7722.9|7724.4|7721.4|0
1754967900000|2025-08-12 03:05:00|7727.3|7724.3|7727.3|7724.3|7727.3|7724.3|7727.3|7724.3|0
1754968200000|2025-08-12 03:10:00|7726.6|7723.6|7725.8|7722.8|7726.6|7723.6|7725.8|7722.8|0
1754968500000|2025-08-12 03:15:00|7724.4|7721.4|7725.8|7722.8|7726.5|7723.5|7724.4|7721.4|0
1754968800000|2025-08-12 03:20:00|7725.9|7722.9|7725.9|7722.9|7727.3|7724.3|7725.9|7722.9|0
1754969100000|2025-08-12 03:25:00|7727.3|7724.3|7728.7|7725.7|7728.7|7725.7|7727.3|7724.3|0
1754969400000|2025-08-12 03:30:00|7728|7725|7728|7725|7728.7|7725.7|7727.3|7724.3|0
1754969700000|2025-08-12 03:35:00|7728.7|7725.7|7728.7|7725.7|7728.7|7725.7|7727.3|7724.3|0
1754970000000|2025-08-12 03:40:00|7728|7725|7726|7723|7728.7|7725.7|7726|7723|0
1754970300000|2025-08-12 03:45:00|7727.4|7724.4|7724.5|7721.5|7727.4|7724.4|7724.5|7721.5|0
1754970600000|2025-08-12 03:50:00|7723.8|7720.8|7725.9|7722.9|7727.3|7724.3|7723.1|7720.1|0
1754970900000|2025-08-12 03:55:00|7726.6|7723.6|7724.6|7721.6|7726.6|7723.6|7724.5|7721.5|0
1754971200000|2025-08-12 04:00:00|7724.5|7721.5|7724.5|7721.5|7724.5|7721.5|7724.5|7721.5|0
1754971500000|2025-08-12 04:05:00|7723.8|7720.8|7724.5|7721.5|7724.5|7721.5|7723.8|7720.8|0
1754971800000|2025-08-12 04:10:00|7724.6|7721.6|7724.5|7721.5|7724.6|7721.6|7724.5|7721.5|0
1754972100000|2025-08-12 04:15:00|7725.2|7722.2|7724.5|7721.5|7725.9|7722.9|7724.5|7721.5|0
1754972400000|2025-08-12 04:20:00|7723.8|7720.8|7724.5|7721.5|7724.5|7721.5|7723.8|7720.8|0
1754972700000|2025-08-12 04:25:00|7723.8|7720.8|7725.9|7722.9|7725.9|7722.9|7723.1|7720.1|0
1754973000000|2025-08-12 04:30:00|7724.5|7721.5|7728.8|7725.8|7730.2|7727.2|7724.5|7721.5|0
1754973300000|2025-08-12 04:35:00|7730.2|7727.2|7738.2|7735.2|7738.2|7735.2|7729.9|7726.9|0
1754973600000|2025-08-12 04:40:00|7736.8|7733.8|7736.7|7733.7|7742.3|7739.3|7736.7|7733.7|0
1754973900000|2025-08-12 04:45:00|7738.1|7735.1|7739.5|7736.5|7739.5|7736.5|7734.6|7731.6|0
1754974200000|2025-08-12 04:50:00|7740.9|7737.9|7743.4|7740.4|7743.5|7740.5|7739.4|7736.4|0
1754974500000|2025-08-12 04:55:00|7742|7739|7742|7739|7743.4|7740.4|7741.9|7738.9|0
1754974800000|2025-08-12 05:00:00|7742.7|7739.7|7727.2|7724.2|7743.4|7740.4|7721.5|7718.5|0
1754975100000|2025-08-12 05:05:00|7727.9|7724.9|7734.8|7731.8|7739.1|7736.1|7726.5|7723.5|0
1754975400000|2025-08-12 05:10:00|7734.7|7731.7|7733.4|7730.4|7736.2|7733.2|7732|7729|0
1754975700000|2025-08-12 05:15:00|7733.7|7730.7|7730.8|7727.8|7733.7|7730.7|7729.4|7726.4|0
1754976000000|2025-08-12 05:20:00|7730.9|7727.9|7730.8|7727.8|7734.4|7731.4|7730.8|7727.8|0
1754976300000|2025-08-12 05:25:00|7730.9|7727.9|7731.1|7728.1|7732.6|7729.6|7729.7|7726.7|0
1754976600000|2025-08-12 05:30:00|7729.7|7726.7|7728.4|7725.4|7729.7|7726.7|7725.5|7722.5|0
1754976900000|2025-08-12 05:35:00|7729.8|7726.8|7722.7|7719.7|7730.5|7727.5|7721.3|7718.3|0
1754977200000|2025-08-12 05:40:00|7724.1|7721.1|7723|7720|7724.1|7721.1|7718.6|7715.6|0
1754977500000|2025-08-12 05:45:00|7722.9|7719.9|7721.6|7718.6|7724.4|7721.4|7720.2|7717.2|0
1754977800000|2025-08-12 05:50:00|7723|7720|7724.5|7721.5|7725.9|7722.9|7723|7720|0
1754978100000|2025-08-12 05:55:00|7725.2|7722.2|7725.7|7722.7|7729.1|7726.1|7724.5|7721.5|0
1754978400000|2025-08-12 06:00:00|7726.2|7722.2|7733.1|7731.1|7734.5|7732.5|7722.2|7720.2|510
1754978700000|2025-08-12 06:05:00|7732.3|7730.3|7723.6|7721.6|7734.1|7732.1|7723.6|7721.6|236
1754979000000|2025-08-12 06:10:00|7723.3|7721.3|7722.4|7720.4|7725.1|7723.1|7722.1|7720.1|39
1754979300000|2025-08-12 06:15:00|7722.2|7720.2|7721.8|7719.8|7724.2|7722.2|7719|7717|62
1754979600000|2025-08-12 06:20:00|7721.5|7719.5|7724.6|7722.6|7725.9|7723.9|7721.2|7719.2|38
1754979900000|2025-08-12 06:25:00|7724.9|7722.9|7730.5|7728.5|7731|7729|7724.9|7722.9|31
1754980200000|2025-08-12 06:30:00|7730.6|7728.6|7723.2|7721.2|7730.6|7728.6|7722.8|7720.8|41
1754980500000|2025-08-12 06:35:00|7723|7721|7724.5|7722.5|7726.4|7724.4|7722.4|7720.4|24
1754980800000|2025-08-12 06:40:00|7724.7|7722.7|7725.3|7723.3|7728.1|7726.1|7724.7|7722.7|29
1754981100000|2025-08-12 06:45:00|7725.4|7723.4|7725.8|7723.8|7727.7|7725.7|7725.2|7723.2|12
1754981400000|2025-08-12 06:50:00|7726|7724|7726.4|7724.4|7729.2|7727.2|7726|7724|228
1754981700000|2025-08-12 06:55:00|7725.7|7723.7|7725.6|7723.6|7727|7725|7721.5|7719.5|179
1754982000000|2025-08-12 07:00:00|7724.6|7723.7|7737.1|7736.1|7739.7|7738.7|7724.6|7723.7|1746
1754982300000|2025-08-12 07:05:00|7736.9|7735.9|7740.8|7739.8|7742.3|7741.3|7730.9|7729.9|767
1754982600000|2025-08-12 07:10:00|7740.6|7739.6|7740.2|7739.2|7741.2|7740.2|7734.3|7733.3|972
1754982900000|2025-08-12 07:15:00|7739.7|7738.7|7738.8|7737.8|7741.6|7740.6|7737.2|7736.2|1580
1754983200000|2025-08-12 07:20:00|7739.1|7738.1|7741.4|7740.4|7743.5|7742.5|7733.9|7732.9|881
1754983500000|2025-08-12 07:25:00|7741.1|7740.1|7738.1|7737.1|7743.1|7742.1|7736.1|7735.1|429
1754983800000|2025-08-12 07:30:00|7737.7|7736.7|7731.5|7730.5|7739.2|7738.2|7731|7730|535
1754984100000|2025-08-12 07:35:00|7731.7|7730.7|7735.7|7734.7|7738.1|7737.1|7731.2|7730.2|359
1754984400000|2025-08-12 07:40:00|7735.8|7734.8|7742.1|7741.1|7743.7|7742.7|7735.8|7734.8|413
1754984700000|2025-08-12 07:45:00|7742.2|7741.2|7737|7736|7742.7|7741.7|7736.2|7735.2|358
1754985000000|2025-08-12 07:50:00|7736.6|7735.6|7740.3|7739.3|7740.8|7739.8|7736.3|7735.3|400
1754985300000|2025-08-12 07:55:00|7740.2|7739.2|7735.3|7734.3|7740.2|7739.2|7733.9|7732.9|366
1754985600000|2025-08-12 08:00:00|7735.4|7734.4|7736.2|7735.2|7738.4|7737.4|7731.4|7730.4|749
1754985900000|2025-08-12 08:05:00|7735.7|7734.7|7736.9|7735.9|7736.9|7735.9|7731.5|7730.5|1155
1754986200000|2025-08-12 08:10:00|7737.4|7736.4|7733.9|7732.9|7737.7|7736.7|7732.9|7731.9|278
1754986500000|2025-08-12 08:15:00|7734.2|7733.2|7741.6|7740.6|7742.6|7741.6|7733.2|7732.2|871
1754986800000|2025-08-12 08:20:00|7741.2|7740.2|7736.9|7735.9|7741.8|7740.8|7736.2|7735.2|251
1754987100000|2025-08-12 08:25:00|7736.8|7735.8|7736.4|7735.4|7737.9|7736.9|7732.4|7731.4|278
1754987400000|2025-08-12 08:30:00|7736.9|7735.9|7732.5|7731.5|7738|7737|7731.5|7730.5|2731
1754987700000|2025-08-12 08:35:00|7732.3|7731.3|7729.1|7728.1|7732.9|7731.9|7727|7726|856
1754988000000|2025-08-12 08:40:00|7729.3|7728.3|7727.8|7726.8|7729.7|7728.7|7725.2|7724.2|1133
1754988300000|2025-08-12 08:45:00|7727.7|7726.7|7729.3|7728.3|7730.6|7729.6|7727.2|7726.2|218
1754988600000|2025-08-12 08:50:00|7728.9|7727.9|7729.5|7728.5|7730.5|7729.5|7727.9|7726.9|297
1754988900000|2025-08-12 08:55:00|7729.3|7728.3|7729.3|7728.3|7729.3|7728.3|7727.3|7726.3|209
1754989200000|2025-08-12 09:00:00|7729.2|7728.2|7729.5|7728.5|7730.8|7729.8|7727.2|7726.2|293
1754989500000|2025-08-12 09:05:00|7729.2|7728.2|7729.4|7728.4|7733.1|7732.1|7729.1|7728.1|517
1754989800000|2025-08-12 09:10:00|7729.5|7728.5|7728.4|7727.4|7730|7729|7726.6|7725.6|417
1754990100000|2025-08-12 09:15:00|7728.6|7727.6|7728.1|7727.1|7729.9|7728.9|7725.5|7724.5|195
1754990400000|2025-08-12 09:20:00|7727.8|7726.8|7719|7718|7728.8|7727.8|7718.5|7717.5|465
1754990700000|2025-08-12 09:25:00|7718.7|7717.7|7719.2|7718.2|7722.7|7721.7|7717.6|7716.6|305
1754991000000|2025-08-12 09:30:00|7719.7|7718.7|7711.1|7710.1|7720.9|7719.9|7710.6|7709.6|484
1754991300000|2025-08-12 09:35:00|7710.9|7709.9|7715.5|7714.5|7717.5|7716.5|7710.6|7709.6|483
1754991600000|2025-08-12 09:40:00|7714.8|7713.8|7713.4|7712.4|7715.4|7714.4|7710.4|7709.4|290
1754991900000|2025-08-12 09:45:00|7713.7|7712.7|7710.9|7709.9|7714.2|7713.2|7709.7|7708.7|352
1754992200000|2025-08-12 09:50:00|7710.7|7709.7|7706.4|7705.4|7710.9|7709.9|7705|7704|386
1754992500000|2025-08-12 09:55:00|7706.7|7705.7|7709.7|7708.7|7710|7709|7705.4|7704.4|305
1754992800000|2025-08-12 10:00:00|7710.2|7709.2|7708|7707|7710.3|7709.3|7705.8|7704.8|633
1754993100000|2025-08-12 10:05:00|7708.2|7707.2|7706.8|7705.8|7708.2|7707.2|7704|7703|1661
1754993400000|2025-08-12 10:10:00|7706.5|7705.5|7710.3|7709.3|7710.3|7709.3|7706.5|7705.5|1147
1754993700000|2025-08-12 10:15:00|7710.6|7709.6|7709.3|7708.3|7710.6|7709.6|7705.7|7704.7|385
1754994000000|2025-08-12 10:20:00|7708.8|7707.8|7708.7|7707.7|7710.9|7709.9|7708|7707|465
1754994300000|2025-08-12 10:25:00|7708.4|7707.4|7707.9|7706.9|7709.2|7708.2|7706.9|7705.9|251
1754994600000|2025-08-12 10:30:00|7708.1|7707.1|7711.1|7710.1|7712.6|7711.6|7707.4|7706.4|356
1754994900000|2025-08-12 10:35:00|7710.8|7709.8|7708.6|7707.6|7710.8|7709.8|7706.4|7705.4|2233
1754995200000|2025-08-12 10:40:00|7708.5|7707.5|7709.6|7708.6|7711.1|7710.1|7707|7706|6049
1754995500000|2025-08-12 10:45:00|7709.4|7708.4|7707.5|7706.5|7709.9|7708.9|7706.4|7705.4|153
1754995800000|2025-08-12 10:50:00|7707.6|7706.6|7706.1|7705.1|7707.6|7706.6|7705.1|7704.1|116
1754996100000|2025-08-12 10:55:00|7705.9|7704.9|7709.4|7708.4|7709.9|7708.9|7705.9|7704.9|251
1754996400000|2025-08-12 11:00:00|7709.1|7708.1|7708.4|7707.4|7709.5|7708.5|7706.7|7705.7|147
1754996700000|2025-08-12 11:05:00|7708.2|7707.2|7705.8|7704.8|7709.3|7708.3|7705.1|7704.1|203
1754997000000|2025-08-12 11:10:00|7705.9|7704.9|7704.6|7703.6|7707.2|7706.2|7703.1|7702.1|667
1754997300000|2025-08-12 11:15:00|7704.4|7703.4|7705.8|7704.8|7707.4|7706.4|7704.1|7703.1|964
1754997600000|2025-08-12 11:20:00|7705.9|7704.9|7704.1|7703.1|7705.9|7704.9|7702.8|7701.8|116
1754997900000|2025-08-12 11:25:00|7703.8|7702.8|7704.2|7703.2|7705.3|7704.3|7703.2|7702.2|209
1754998200000|2025-08-12 11:30:00|7703.7|7702.7|7709|7708|7709.2|7708.2|7703.7|7702.7|179
1754998500000|2025-08-12 11:35:00|7709.1|7708.1|7706.1|7705.1|7709.7|7708.7|7705.9|7704.9|245
1754998800000|2025-08-12 11:40:00|7705.5|7704.5|7707.1|7706.1|7707.6|7706.6|7705.2|7704.2|146
1754999100000|2025-08-12 11:45:00|7707.3|7706.3|7706.8|7705.8|7707.6|7706.6|7703.6|7702.6|502
1754999400000|2025-08-12 11:50:00|7706.9|7705.9|7707.4|7706.4|7709.5|7708.5|7706.9|7705.9|219
1754999700000|2025-08-12 11:55:00|7707.6|7706.6|7706.8|7705.8|7708.3|7707.3|7706.1|7705.1|472
1755000000000|2025-08-12 12:00:00|7706.7|7705.7|7711|7710|7711.2|7710.2|7706.7|7705.7|1223
1755000300000|2025-08-12 12:05:00|7711.3|7710.3|7711.5|7710.5|7711.8|7710.8|7709.3|7708.3|773
1755000600000|2025-08-12 12:10:00|7711.4|7710.4|7714.6|7713.6|7715.6|7714.6|7711.4|7710.4|243
1755000900000|2025-08-12 12:15:00|7714.9|7713.9|7713.9|7712.9|7715.3|7714.3|7711.7|7710.7|232
1755001200000|2025-08-12 12:20:00|7714.3|7713.3|7720|7719|7720.3|7719.3|7713|7712|966
1755001500000|2025-08-12 12:25:00|7720.3|7719.3|7719.7|7718.7|7722.3|7721.3|7718.8|7717.8|3616
1755001800000|2025-08-12 12:30:00|7719.3|7718.3|7735.4|7734.4|7740.3|7739.3|7719.3|7718.3|755
1755002100000|2025-08-12 12:35:00|7735.7|7734.7|7741.5|7740.5|7742.4|7741.4|7734.2|7733.2|414
1755002400000|2025-08-12 12:40:00|7741|7740|7736.1|7735.1|7744.1|7743.1|7734|7733|332
1755002700000|2025-08-12 12:45:00|7736.4|7735.4|7739.8|7738.8|7741.4|7740.4|7736.2|7735.2|259
1755003000000|2025-08-12 12:50:00|7740.8|7739.8|7741.6|7740.6|7741.8|7740.8|7737.1|7736.1|292
1755003300000|2025-08-12 12:55:00|7741.8|7740.8|7739.7|7738.7|7744.1|7743.1|7738.1|7737.1|353
1755003600000|2025-08-12 13:00:00|7739.6|7738.6|7738.3|7737.3|7740.6|7739.6|7736.3|7735.3|436
1755003900000|2025-08-12 13:05:00|7738.1|7737.1|7734|7733|7739.7|7738.7|7733.1|7732.1|208
1755004200000|2025-08-12 13:10:00|7734.3|7733.3|7732.7|7731.7|7735.4|7734.4|7731.7|7730.7|518
1755004500000|2025-08-12 13:15:00|7731.7|7730.7|7732|7731|7734.1|7733.1|7730.2|7729.2|279
1755004800000|2025-08-12 13:20:00|7731.8|7730.8|7728.1|7727.1|7732.3|7731.3|7726.5|7725.5|296
1755005100000|2025-08-12 13:25:00|7728.3|7727.3|7727.5|7726.5|7731|7730|7725.2|7724.2|232
1755005400000|2025-08-12 13:30:00|7727.8|7726.8|7727.4|7726.4|7729.1|7728.1|7720.9|7719.9|598
1755005700000|2025-08-12 13:35:00|7727.7|7726.7|7728.4|7727.4|7732.3|7731.3|7724.7|7723.7|1245
1755006000000|2025-08-12 13:40:00|7727.9|7726.9|7711.8|7710.8|7729.6|7728.6|7709.8|7708.8|690
1755006300000|2025-08-12 13:45:00|7711.3|7710.3|7712.6|7711.6|7717.6|7716.6|7709.2|7708.2|16162
1755006600000|2025-08-12 13:50:00|7713.5|7712.5|7719.7|7718.7|7720.8|7719.8|7713.5|7712.5|406
1755006900000|2025-08-12 13:55:00|7720|7719|7724.4|7723.4|7724.6|7723.6|7718|7717|699
1755007200000|2025-08-12 14:00:00|7723.6|7722.6|7730.3|7729.3|7731|7730|7718.3|7717.3|418
1755007500000|2025-08-12 14:05:00|7730.5|7729.5|7734.2|7733.2|7737.4|7736.4|7730|7729|1753
1755007800000|2025-08-12 14:10:00|7734.1|7733.1|7733.1|7732.1|7735.6|7734.6|7731.9|7730.9|348
1755008100000|2025-08-12 14:15:00|7732.9|7731.9|7733.9|7732.9|7735.3|7734.3|7730.6|7729.6|289
1755008400000|2025-08-12 14:20:00|7734.1|7733.1|7728.8|7727.8|7735.4|7734.4|7728.5|7727.5|310
1755008700000|2025-08-12 14:25:00|7729|7728|7734.5|7733.5|7736.5|7735.5|7728.2|7727.2|393
1755009000000|2025-08-12 14:30:00|7734.6|7733.6|7732.4|7731.4|7734.6|7733.6|7730.2|7729.2|306
1755009300000|2025-08-12 14:35:00|7732.2|7731.2|7739.3|7738.3|7739.3|7738.3|7732.2|7731.2|234
1755009600000|2025-08-12 14:40:00|7738.8|7737.8|7746.7|7745.7|7747.6|7746.6|7736.8|7735.8|314
1755009900000|2025-08-12 14:45:00|7746.5|7745.5|7748.5|7747.5|7751|7750|7745.4|7744.4|564
1755010200000|2025-08-12 14:50:00|7748.4|7747.4|7753.2|7752.2|7754.8|7753.8|7748.4|7747.4|245
1755010500000|2025-08-12 14:55:00|7752.9|7751.9|7747.4|7746.4|7753.2|7752.2|7747.4|7746.4|337
1755010800000|2025-08-12 15:00:00|7747.9|7746.9|7752.3|7751.3|7753.7|7752.7|7746.2|7745.2|520
1755011100000|2025-08-12 15:05:00|7752.6|7751.6|7753.8|7752.8|7754.3|7753.3|7749.3|7748.3|336
1755011400000|2025-08-12 15:10:00|7753.5|7752.5|7755.4|7754.4|7756.5|7755.5|7753.3|7752.3|307
1755011700000|2025-08-12 15:15:00|7755.6|7754.6|7758.4|7757.4|7759.9|7758.9|7755.1|7754.1|326
1755012000000|2025-08-12 15:20:00|7758.5|7757.5|7757.1|7756.1|7759.7|7758.7|7755.9|7754.9|1332
1755012300000|2025-08-12 15:25:00|7757.4|7756.4|7757.3|7756.3|7759.1|7758.1|7755.1|7754.1|691
1755012600000|2025-08-12 15:30:00|7757.7|7755.7|7752.3|7750.3|7758|7756|7750.6|7748.6|2776
1755012900000|2025-08-12 15:35:00|7752.8|7750.8|7751.1|7749.1|7754.4|7752.4|7750.6|7748.6|1226
1755013200000|2025-08-12 15:40:00|7750.9|7748.9|7751.1|7749.1|7754.5|7752.5|7748.8|7746.8|303
1755013500000|2025-08-12 15:45:00|7751.3|7749.3|7755.7|7753.7|7756.5|7754.5|7751.1|7749.1|325
1755013800000|2025-08-12 15:50:00|7755.9|7753.9|7756.6|7754.6|7757.6|7755.6|7754|7752|78
1755014100000|2025-08-12 15:55:00|7756.9|7754.9|7761.7|7759.7|7762|7760|7756.1|7754.1|118
1755014400000|2025-08-12 16:00:00|7761.8|7759.8|7759.8|7757.8|7761.8|7759.8|7759.8|7757.8|94
1755014700000|2025-08-12 16:05:00|7760.6|7758.6|7761.2|7759.2|7763.2|7761.2|7759|7757|166
1755015000000|2025-08-12 16:10:00|7761.5|7759.5|7759.2|7757.2|7762.2|7760.2|7757.6|7755.6|32
1755015300000|2025-08-12 16:15:00|7759|7757|7759.5|7757.5|7760.5|7758.5|7758|7756|69
1755015600000|2025-08-12 16:20:00|7759.2|7757.2|7761.7|7759.7|7761.7|7759.7|7758.6|7756.6|36
1755015900000|2025-08-12 16:25:00|7761.4|7759.4|7759.5|7757.5|7761.6|7759.6|7759.2|7757.2|48
1755016200000|2025-08-12 16:30:00|7759.8|7757.8|7761.6|7759.6|7761.9|7759.9|7759.3|7757.3|28
1755016500000|2025-08-12 16:35:00|7761.3|7759.3|7760.7|7758.7|7762|7760|7760|7758|53
1755016800000|2025-08-12 16:40:00|7761|7759|7760.5|7758.5|7761.7|7759.7|7760.2|7758.2|33
1755017100000|2025-08-12 16:45:00|7760.6|7758.6|7762|7760|7762.7|7760.7|7760.6|7758.6|18
1755017400000|2025-08-12 16:50:00|7762.3|7760.3|7762.2|7760.2|7763.7|7761.7|7761|7759|13
1755017700000|2025-08-12 16:55:00|7761.9|7759.9|7761.7|7759.7|7765.1|7763.1|7761.7|7759.7|226
1755018000000|2025-08-12 17:00:00|7762|7760|7759.9|7757.9|7762.5|7760.5|7759.7|7757.7|24
1755018300000|2025-08-12 17:05:00|7760.2|7758.2|7759.7|7757.7|7763.2|7761.2|7759.5|7757.5|61
1755018600000|2025-08-12 17:10:00|7759.5|7757.5|7760.2|7758.2|7761.4|7759.4|7759.5|7757.5|33
1755018900000|2025-08-12 17:15:00|7759.9|7757.9|7760.2|7758.2|7760.9|7758.9|7759.7|7757.7|12
1755019200000|2025-08-12 17:20:00|7759.9|7757.9|7760.8|7758.8|7762.8|7760.8|7759.2|7757.2|46
1755019500000|2025-08-12 17:25:00|7761|7759|7758.4|7756.4|7761.7|7759.7|7757.9|7755.9|49
1755019800000|2025-08-12 17:30:00|7758.1|7756.1|7762.2|7760.2|7763.4|7761.4|7757.9|7755.9|54
1755020100000|2025-08-12 17:35:00|7761.9|7759.9|7764|7762|7764|7762|7761.7|7759.7|33
1755020400000|2025-08-12 17:40:00|7763.7|7761.7|7763.2|7761.2|7763.7|7761.7|7762.2|7760.2|8
1755020700000|2025-08-12 17:45:00|7762.9|7760.9|7762.1|7760.1|7765|7763|7761.3|7759.3|31
1755021000000|2025-08-12 17:50:00|7761.9|7759.9|7762.1|7760.1|7763.1|7761.1|7761.6|7759.6|19
1755021300000|2025-08-12 17:55:00|7761.9|7759.9|7762|7760|7762.7|7760.7|7760.9|7758.9|20
1755021600000|2025-08-12 18:00:00|7762.7|7760.7|7764.7|7762.7|7766.9|7764.9|7762.7|7760.7|82
1755021900000|2025-08-12 18:05:00|7764.9|7762.9|7765.2|7763.2|7767.2|7765.2|7764.5|7762.5|54
1755022200000|2025-08-12 18:10:00|7765|7763|7764.4|7762.4|7765|7763|7763.7|7761.7|11
1755022500000|2025-08-12 18:15:00|7764.7|7762.7|7765.2|7763.2|7765.7|7763.7|7764|7762|13
1755022800000|2025-08-12 18:20:00|7765|7763|7763.9|7761.9|7765.7|7763.7|7763|7761|21
1755023100000|2025-08-12 18:25:00|7763.6|7761.6|7760.7|7758.7|7763.9|7761.9|7760.5|7758.5|42
1755023400000|2025-08-12 18:30:00|7761|7759|7759.2|7757.2|7761.2|7759.2|7758.4|7756.4|49
1755023700000|2025-08-12 18:35:00|7759.5|7757.5|7759.9|7757.9|7762.1|7760.1|7759.4|7757.4|20
1755024000000|2025-08-12 18:40:00|7759.7|7757.7|7762.1|7760.1|7762.3|7760.3|7759.4|7757.4|16
1755024300000|2025-08-12 18:45:00|7762.3|7760.3|7765.3|7763.3|7765.7|7763.7|7761.6|7759.6|56
1755024600000|2025-08-12 18:50:00|7765|7763|7764.4|7762.4|7765.7|7763.7|7763.8|7761.8|17
1755024900000|2025-08-12 18:55:00|7764.6|7762.6|7762.6|7760.6|7764.9|7762.9|7762.1|7760.1|8
1755025200000|2025-08-12 19:00:00|7762.2|7760.2|7764.4|7762.4|7764.4|7762.4|7762.2|7760.2|32
1755025500000|2025-08-12 19:05:00|7764.6|7762.6|7765.1|7763.1|7765.9|7763.9|7764.1|7762.1|14
1755025800000|2025-08-12 19:10:00|7764.6|7762.6|7766.8|7764.8|7767.1|7765.1|7764.1|7762.1|17
1755026100000|2025-08-12 19:15:00|7766.5|7764.5|7768.7|7766.7|7769.7|7767.7|7766.1|7764.1|48
1755026400000|2025-08-12 19:20:00|7768.4|7766.4|7768.3|7766.3|7769.6|7767.6|7768.1|7766.1|36
1755026700000|2025-08-12 19:25:00|7768.1|7766.1|7768|7766|7769.6|7767.6|7766.7|7764.7|28
1755027000000|2025-08-12 19:30:00|7768.2|7766.2|7769.9|7767.9|7770.2|7768.2|7767.6|7765.6|40
1755027300000|2025-08-12 19:35:00|7769.7|7767.7|7767.9|7765.9|7769.7|7767.7|7767.6|7765.6|23
1755027600000|2025-08-12 19:40:00|7767.6|7765.6|7766.7|7764.7|7767.6|7765.6|7766.5|7764.5|35
1755027900000|2025-08-12 19:45:00|7766.5|7764.5|7766.9|7764.9|7767.2|7765.2|7765.7|7763.7|25
1755028200000|2025-08-12 19:50:00|7766.7|7764.7|7768.4|7766.4|7769.4|7767.4|7765.4|7763.4|36
1755028500000|2025-08-12 19:55:00|7768.1|7766.1|7770.7|7768.7|7771.8|7769.8|7767.3|7765.3|141
1755028800000|2025-08-12 20:00:00|7774|7770|7769.9|7765.9|7774|7770|7769.9|7765.9|25789
1755029100000|2025-08-12 20:05:00|7770.2|7766.2|7772.7|7768.7|7773|7769|7769.6|7765.6|0
1755029400000|2025-08-12 20:10:00|7772.5|7768.5|7770.6|7766.6|7772.5|7768.5|7770.4|7766.4|0
1755029700000|2025-08-12 20:15:00|7770.9|7766.9|7771.2|7767.2|7771.9|7767.9|7770.5|7766.5|0
1755030000000|2025-08-12 20:20:00|7771.5|7767.5|7771.9|7767.9|7772.5|7768.5|7770.9|7766.9|0
1755030300000|2025-08-12 20:25:00|7771.8|7767.8|7771.9|7767.9|7772.2|7768.2|7771.5|7767.5|0
1755030600000|2025-08-12 20:30:00|7771.8|7767.8|7772.6|7768.6|7772.6|7768.6|7771.2|7767.2|0
1755030900000|2025-08-12 20:35:00|7772.9|7768.9|7771.6|7767.6|7772.9|7768.9|7771.3|7767.3|0
1755031200000|2025-08-12 20:40:00|7771.3|7767.3|7771.3|7767.3|7771.6|7767.6|7771|7767|0
1755031500000|2025-08-12 20:45:00|7771|7767|7771.6|7767.6|7772|7768|7770.7|7766.7|0
1755031800000|2025-08-12 20:50:00|7771.3|7767.3|7772.2|7768.2|7772.2|7768.2|7770.9|7766.9|0
1755032100000|2025-08-12 20:55:00|7771.9|7767.9|7773.2|7769.2|7774.2|7770.2|7771.8|7767.8|0
1755032400000|2025-08-12 21:00:00|7772.9|7768.9|7773|7769|7773.2|7769.2|7772.5|7768.5|0
1755032700000|2025-08-12 21:05:00|7772.9|7768.9|7771.2|7767.2|7772.9|7768.9|7771.2|7767.2|0
1755033000000|2025-08-12 21:10:00|7772.4|7768.4|7771.6|7767.6|7772.5|7768.5|7771.4|7767.4|0
1755033300000|2025-08-12 21:15:00|7772.1|7768.1|7771.9|7767.9|7772.1|7768.1|7771.9|7767.9|0
1755033600000|2025-08-12 21:20:00|7771.8|7767.8|7771.8|7767.8|7771.8|7767.8|7771.8|7767.8|0
1755033900000|2025-08-12 21:25:00|7771.9|7767.9|7771.9|7767.9|7771.9|7767.9|7771.9|7767.9|0
1755034200000|2025-08-12 21:30:00|7771.3|7767.3|7770.8|7766.8|7771.3|7767.3|7770.8|7766.8|0
1755034500000|2025-08-12 21:35:00|7770.6|7766.6|7770.9|7766.9|7770.9|7766.9|7770.5|7766.5|0
1755034800000|2025-08-12 21:40:00|7771|7767|7770.1|7766.1|7771|7767|7769.7|7765.7|0
1755035100000|2025-08-12 21:45:00|7770.3|7766.3|7771|7767|7771|7767|7770|7766|0
1755035400000|2025-08-12 21:50:00|7770.8|7766.8|7771|7767|7771|7767|7770.8|7766.8|0
1755035700000|2025-08-12 21:55:00|7771.1|7767.1|7770.3|7766.3|7771.1|7767.1|7770.3|7766.3|0
1755036000000|2025-08-12 22:00:00|7771.6|7767.6|7771.3|7767.3|7772.9|7768.9|7769.7|7765.7|0
1755036300000|2025-08-12 22:05:00|7771.1|7767.1|7769.5|7765.5|7771.7|7767.7|7769.2|7765.2|0
1755036600000|2025-08-12 22:10:00|7769.8|7765.8|7770.2|7766.2|7771.1|7767.1|7769.5|7765.5|0
1755036900000|2025-08-12 22:15:00|7770.3|7766.3|7768.9|7764.9|7770.8|7766.8|7768.4|7764.4|0
1755037200000|2025-08-12 22:20:00|7769|7765|7769.8|7765.8|7770.1|7766.1|7768.4|7764.4|0
1755037500000|2025-08-12 22:25:00|7769.5|7765.5|7769.7|7765.7|7770|7766|7768.9|7764.9|0
1755037800000|2025-08-12 22:30:00|7769.6|7765.6|7768.5|7764.5|7769.6|7765.6|7768.3|7764.3|0
1755038100000|2025-08-12 22:35:00|7768.6|7764.6|7768.5|7764.5|7768.8|7764.8|7768.3|7764.3|0
1755038400000|2025-08-12 22:40:00|7768.6|7764.6|7769.6|7765.6|7769.7|7765.7|7768.5|7764.5|0
1755038700000|2025-08-12 22:45:00|7769.4|7765.4|7768.5|7764.5|7769.7|7765.7|7768.5|7764.5|0
1755039000000|2025-08-12 22:50:00|7768.7|7764.7|7768.8|7764.8|7769.1|7765.1|7768.6|7764.6|0
1755039300000|2025-08-12 22:55:00|7768.7|7764.7|7769.1|7765.1|7769.4|7765.4|7768.6|7764.6|0
1755039600000|2025-08-12 23:00:00|7768.8|7764.8|7769.7|7765.7|7770.2|7766.2|7768.6|7764.6|0
1755039900000|2025-08-12 23:05:00|7769.9|7765.9|7771.3|7767.3|7771.6|7767.6|7769.7|7765.7|0
1755040200000|2025-08-12 23:10:00|7771.6|7767.6|7771.6|7767.6|7771.9|7767.9|7771|7767|0
1755040500000|2025-08-12 23:15:00|7771.5|7767.5|7769.7|7765.7|7771.9|7767.9|7769.7|7765.7|0
1755040800000|2025-08-12 23:20:00|7769.9|7765.9|7770.4|7766.4|7771|7767|7769.7|7765.7|0
1755041100000|2025-08-12 23:25:00|7770.5|7766.5|7771.3|7767.3|7771.6|7767.6|7770.4|7766.4|0
1755041400000|2025-08-12 23:30:00|7771.2|7767.2|7770|7766|7771.3|7767.3|7769.7|7765.7|0
1755041700000|2025-08-12 23:35:00|7770.2|7766.2|7770.4|7766.4|7770.7|7766.7|7770.2|7766.2|0
1755042000000|2025-08-12 23:40:00|7770.3|7766.3|7772.3|7768.3|7772.9|7768.9|7770.2|7766.2|0
1755042300000|2025-08-12 23:45:00|7772.5|7768.5|7774.5|7770.5|7776.2|7772.2|7771.9|7767.9|0
1755042600000|2025-08-12 23:50:00|7774.8|7770.8|7775.1|7771.1|7776.5|7772.5|7770.6|7766.6|0
1755042900000|2025-08-12 23:55:00|7775.2|7771.2|7776.2|7772.2|7776.4|7772.4|7773.8|7769.8|0
1755043200000|2025-08-13 00:00:00|7775.9|7771.9|7773.6|7769.6|7776.2|7772.2|7773.6|7769.6|0
1755043500000|2025-08-13 00:05:00|7773.8|7769.8|7775.2|7771.2|7776.7|7772.7|7771.6|7767.6|0
1755043800000|2025-08-13 00:10:00|7775.1|7771.1|7773.8|7769.8|7775.7|7771.7|7773.5|7769.5|0
1755044100000|2025-08-13 00:15:00|7773.7|7769.7|7774|7771|7776.9|7773.9|7772.6|7769.1|0
1755044400000|2025-08-13 00:20:00|7775.4|7772.4|7775.4|7772.4|7775.4|7772.4|7775.4|7772.4|0
1755044700000|2025-08-13 00:25:00|7776.8|7773.8|7775.4|7772.4|7776.8|7773.8|7774.7|7771.7|0
1755045000000|2025-08-13 00:30:00|7774.7|7771.7|7771.1|7768.1|7774.7|7771.7|7771.1|7768.1|0
1755045300000|2025-08-13 00:35:00|7772.5|7769.5|7772.5|7769.5|7772.5|7769.5|7771.1|7768.1|0
1755045600000|2025-08-13 00:40:00|7773.9|7770.9|7772.5|7769.5|7773.9|7770.9|7772.5|7769.5|0
1755045900000|2025-08-13 00:45:00|7773.9|7770.9|7773.8|7770.8|7776.8|7773.8|7773.8|7770.8|0
1755046200000|2025-08-13 00:50:00|7773.9|7770.9|7773.7|7770.7|7775.3|7772.3|7773.7|7770.7|0
1755046500000|2025-08-13 00:55:00|7772.3|7769.3|7772.3|7769.3|7773|7770|7772.3|7769.3|0
1755046800000|2025-08-13 01:00:00|7773.7|7770.7|7773.7|7770.7|7773.7|7770.7|7773.7|7770.7|0
1755047100000|2025-08-13 01:05:00|7772.3|7769.3|7772.3|7769.3|7772.3|7769.3|7770.9|7767.9|0
1755047700000|2025-08-13 01:15:00|7770.9|7767.9|7769.5|7766.5|7770.9|7767.9|7769.5|7766.5|0
1755048000000|2025-08-13 01:20:00|7770.2|7767.2|7769.5|7766.5|7770.9|7767.9|7769.4|7766.4|0
1755048300000|2025-08-13 01:25:00|7769.4|7766.4|7768|7765|7769.5|7766.5|7767.3|7764.3|0
1755048600000|2025-08-13 01:30:00|7770.8|7767.8|7768|7765|7770.9|7767.9|7768|7765|0
1755048900000|2025-08-13 01:35:00|7769.4|7766.4|7768|7765|7769.4|7766.4|7768|7765|0
1755049200000|2025-08-13 01:40:00|7767.3|7764.3|7768|7765|7768|7765|7766.6|7763.6|0
1755049500000|2025-08-13 01:45:00|7767.9|7764.9|7765.1|7762.1|7767.9|7764.9|7765.1|7762.1|0
1755049800000|2025-08-13 01:50:00|7766.5|7763.5|7766.5|7763.5|7766.5|7763.5|7766.5|7763.5|0
1755050400000|2025-08-13 02:00:00|7765.1|7762.1|7765.1|7762.1|7765.1|7762.1|7763.7|7760.7|0
1755050700000|2025-08-13 02:05:00|7763.7|7760.7|7763.6|7760.6|7763.7|7760.7|7763.6|7760.6|0
1755051000000|2025-08-13 02:10:00|7763.7|7760.7|7763.6|7760.6|7763.7|7760.7|7763.6|7760.6|0
1755051300000|2025-08-13 02:15:00|7765|7762|7765.1|7762.1|7765.1|7762.1|7765|7762|0
1755051600000|2025-08-13 02:20:00|7765.8|7762.8|7767.9|7764.9|7767.9|7764.9|7765.1|7762.1|0
1755051900000|2025-08-13 02:25:00|7766.5|7763.5|7770|7767|7770|7767|7766.5|7763.5|0
1755052200000|2025-08-13 02:30:00|7770.7|7767.7|7769.4|7766.4|7770.7|7767.7|7769.3|7766.3|0
1755052500000|2025-08-13 02:35:00|7770.8|7767.8|7772.2|7769.2|7772.2|7769.2|7770.8|7767.8|0
1755052800000|2025-08-13 02:40:00|7772.9|7769.9|7770.7|7767.7|7773.6|7770.6|7770.7|7767.7|0
1755053100000|2025-08-13 02:45:00|7770.8|7767.8|7772.2|7769.2|7772.2|7769.2|7770.7|7767.7|0
1755053400000|2025-08-13 02:50:00|7772.1|7769.1|7772.2|7769.2|7772.2|7769.2|7772.1|7769.1|0
1755053700000|2025-08-13 02:55:00|7772.1|7769.1|7772.1|7769.1|7772.2|7769.2|7772.1|7769.1|0
1755054000000|2025-08-13 03:00:00|7773.5|7770.5|7773.5|7770.5|7773.5|7770.5|7772.1|7769.1|0
1755054300000|2025-08-13 03:05:00|7773.4|7770.4|7773.4|7770.4|7773.4|7770.4|7773.4|7770.4|0
1755054600000|2025-08-13 03:10:00|7774.8|7771.8|7774.8|7771.8|7774.8|7771.8|7774.8|7771.8|0
1755054900000|2025-08-13 03:15:00|7774.9|7771.9|7776.4|7773.4|7776.4|7773.4|7774.8|7771.8|0
1755055200000|2025-08-13 03:20:00|7775|7772|7777.9|7774.9|7779.3|7776.3|7775|7772|0
1755055500000|2025-08-13 03:25:00|7776.5|7773.5|7773.7|7770.7|7776.5|7773.5|7773.7|7770.7|0
1755055800000|2025-08-13 03:30:00|7775.1|7772.1|7773.7|7770.7|7775.1|7772.1|7773.7|7770.7|0
1755056100000|2025-08-13 03:35:00|7774.4|7771.4|7774.4|7771.4|7775.1|7772.1|7773.7|7770.7|0
1755056400000|2025-08-13 03:40:00|7775.1|7772.1|7776.5|7773.5|7776.5|7773.5|7775.1|7772.1|0
1755056700000|2025-08-13 03:45:00|7775.1|7772.1|7776.6|7773.6|7776.6|7773.6|7775.1|7772.1|0
1755057000000|2025-08-13 03:50:00|7778|7775|7778|7775|7779.4|7776.4|7776.6|7773.6|0
1755057300000|2025-08-13 03:55:00|7778.1|7775.1|7776.7|7773.7|7778.1|7775.1|7776.7|7773.7|0
1755057600000|2025-08-13 04:00:00|7778.1|7775.1|7778.1|7775.1|7778.1|7775.1|7776.7|7773.7|0
1755057900000|2025-08-13 04:05:00|7778.8|7775.8|7778|7775|7779.5|7776.5|7778|7775|0
1755058200000|2025-08-13 04:10:00|7776.6|7773.6|7779.4|7776.4|7779.4|7776.4|7776.6|7773.6|0
1755058500000|2025-08-13 04:15:00|7780.8|7777.8|7783.4|7780.4|7784.8|7781.8|7779.4|7776.4|0
1755058800000|2025-08-13 04:20:00|7782.7|7779.7|7782|7779|7784.1|7781.1|7782|7779|0
1755059100000|2025-08-13 04:25:00|7782.7|7779.7|7783.4|7780.4|7783.4|7780.4|7782|7779|0
1755059400000|2025-08-13 04:30:00|7784.8|7781.8|7784.9|7781.9|7786.3|7783.3|7784.8|7781.8|0
1755059700000|2025-08-13 04:35:00|7785.6|7782.6|7787.8|7784.8|7789.2|7786.2|7784.9|7781.9|0
1755060000000|2025-08-13 04:40:00|7787.7|7784.7|7786.3|7783.3|7787.7|7784.7|7786.3|7783.3|0
1755060300000|2025-08-13 04:45:00|7786.4|7783.4|7787.9|7784.9|7787.9|7784.9|7786.4|7783.4|0
1755060600000|2025-08-13 04:50:00|7789.3|7786.3|7786.3|7783.3|7789.3|7786.3|7786.3|7783.3|0
1755061200000|2025-08-13 05:00:00|7787.7|7784.7|7786.4|7783.4|7787.8|7784.8|7786.3|7783.3|0
1755061500000|2025-08-13 05:05:00|7786.3|7783.3|7785.9|7782.9|7786.4|7783.4|7785.9|7782.9|0
1755061800000|2025-08-13 05:10:00|7784.5|7781.5|7782.8|7779.8|7784.5|7781.5|7782.8|7779.8|0
1755062100000|2025-08-13 05:15:00|7782.9|7779.9|7781.3|7778.3|7784.3|7781.3|7781.3|7778.3|0
1755062400000|2025-08-13 05:20:00|7782.7|7779.7|7781.2|7778.2|7782.7|7779.7|7781.1|7778.1|0
1755062700000|2025-08-13 05:25:00|7779.8|7776.8|7782.7|7779.7|7782.7|7779.7|7779.8|7776.8|0
1755063000000|2025-08-13 05:30:00|7782|7779|7782.6|7779.6|7782.7|7779.7|7781.2|7778.2|0
1755063300000|2025-08-13 05:35:00|7781.9|7778.9|7781.2|7778.2|7782.6|7779.6|7781.2|7778.2|0
1755063600000|2025-08-13 05:40:00|7781.3|7778.3|7777.2|7774.2|7782.6|7779.6|7777|7774|0
1755063900000|2025-08-13 05:45:00|7775.8|7772.8|7777.2|7774.2|7777.2|7774.2|7775.8|7772.8|0
1755064200000|2025-08-13 05:50:00|7775.8|7772.8|7776.2|7773.2|7777.2|7774.2|7774.8|7771.8|0
1755064500000|2025-08-13 05:55:00|7775.5|7772.5|7777.2|7774.2|7777.2|7774.2|7773.4|7770.4|0
1755064800000|2025-08-13 06:00:00|7776.5|7773.5|7780|7778|7787.1|7785.1|7776.5|7773.5|196
1755065100000|2025-08-13 06:05:00|7780.3|7778.3|7776.8|7774.8|7782.4|7780.4|7775.4|7773.4|51
1755065400000|2025-08-13 06:10:00|7776.3|7774.3|7772.7|7770.7|7777.4|7775.4|7772.7|7770.7|36
1755065700000|2025-08-13 06:15:00|7772.8|7770.8|7774.3|7772.3|7774.8|7772.8|7767.9|7765.9|62
1755066000000|2025-08-13 06:20:00|7773.8|7771.8|7772.4|7770.4|7774.6|7772.6|7771.7|7769.7|24
1755066300000|2025-08-13 06:25:00|7772.7|7770.7|7773.7|7771.7|7774.7|7772.7|7772.4|7770.4|15
1755066600000|2025-08-13 06:30:00|7773.4|7771.4|7777.4|7775.4|7777.7|7775.7|7773.2|7771.2|10
1755066900000|2025-08-13 06:35:00|7777.5|7775.5|7778.9|7776.9|7780.6|7778.6|7777.3|7775.3|7
1755067200000|2025-08-13 06:40:00|7779.1|7777.1|7784.6|7782.6|7784.9|7782.9|7778.4|7776.4|9
1755067500000|2025-08-13 06:45:00|7785.1|7783.1|7780.5|7778.5|7785.1|7783.1|7779.6|7777.6|16
1755067800000|2025-08-13 06:50:00|7780.7|7778.7|7779.3|7777.3|7783.4|7781.4|7779.3|7777.3|68
1755068100000|2025-08-13 06:55:00|7778.9|7776.9|7777.3|7775.3|7780|7778|7776.5|7774.5|70
1755068400000|2025-08-13 07:00:00|7776.6|7775.6|7780.4|7779.4|7782.5|7781.5|7772.2|7771.2|1252
1755068700000|2025-08-13 07:05:00|7780.6|7779.6|7776.5|7775.5|7781|7780|7773.4|7772.4|587
1755069000000|2025-08-13 07:10:00|7776.8|7775.8|7780.2|7779.2|7781.2|7780.2|7774.1|7773.1|463
1755069300000|2025-08-13 07:15:00|7780.5|7779.5|7780.8|7779.8|7783.1|7782.1|7779.4|7778.4|414
1755069600000|2025-08-13 07:20:00|7781.6|7780.6|7784.9|7783.9|7787.2|7786.2|7780|7779|493
1755069900000|2025-08-13 07:25:00|7784.6|7783.6|7781.2|7780.2|7785.2|7784.2|7779.5|7778.5|432
1755070200000|2025-08-13 07:30:00|7781.5|7780.5|7772.1|7771.1|7781.7|7780.7|7769.9|7768.9|1116
1755070500000|2025-08-13 07:35:00|7771.9|7770.9|7771.2|7770.2|7772.7|7771.7|7768.4|7767.4|361
1755070800000|2025-08-13 07:40:00|7771.8|7770.8|7776.4|7775.4|7777.2|7776.2|7770.3|7769.3|399
1755071100000|2025-08-13 07:45:00|7776.7|7775.7|7779.4|7778.4|7782|7781|7776.7|7775.7|382
1755071400000|2025-08-13 07:50:00|7778.4|7777.4|7777.4|7776.4|7779.9|7778.9|7777|7776|879
1755071700000|2025-08-13 07:55:00|7777.2|7776.2|7777.9|7776.9|7781.9|7780.9|7776.4|7775.4|244
1755072000000|2025-08-13 08:00:00|7778.1|7777.1|7774.7|7773.7|7778.6|7777.6|7773.2|7772.2|782
1755072300000|2025-08-13 08:05:00|7774.5|7773.5|7783.1|7782.1|7783.8|7782.8|7772.5|7771.5|615
1755072600000|2025-08-13 08:10:00|7782.8|7781.8|7788.3|7787.3|7789.5|7788.5|7782.8|7781.8|266
1755072900000|2025-08-13 08:15:00|7788.1|7787.1|7786.8|7785.8|7790.3|7789.3|7786|7785|310
1755073200000|2025-08-13 08:20:00|7786.9|7785.9|7788.5|7787.5|7789.3|7788.3|7785.5|7784.5|283
1755073500000|2025-08-13 08:25:00|7788.2|7787.2|7790.5|7789.5|7790.5|7789.5|7787.5|7786.5|1203
1755073800000|2025-08-13 08:30:00|7790.2|7789.2|7792|7791|7792.3|7791.3|7788.7|7787.7|885
1755074100000|2025-08-13 08:35:00|7791.7|7790.7|7789.7|7788.7|7795.5|7794.5|7789.3|7788.3|234
1755074400000|2025-08-13 08:40:00|7789.8|7788.8|7786.7|7785.7|7791|7790|7785.7|7784.7|397
1755074700000|2025-08-13 08:45:00|7786.5|7785.5|7786.2|7785.2|7786.7|7785.7|7782.5|7781.5|110
1755075000000|2025-08-13 08:50:00|7786.5|7785.5|7788.2|7787.2|7789.6|7788.6|7786.2|7785.2|231
1755075300000|2025-08-13 08:55:00|7787.9|7786.9|7791.2|7790.2|7791.5|7790.5|7786.9|7785.9|158
1755075600000|2025-08-13 09:00:00|7790.2|7789.2|7788.8|7787.8|7792.3|7791.3|7787.7|7786.7|156
1755075900000|2025-08-13 09:05:00|7788.6|7787.6|7784.7|7783.7|7788.6|7787.6|7783.1|7782.1|121
1755076200000|2025-08-13 09:10:00|7785.6|7784.6|7786.6|7785.6|7787.7|7786.7|7784.4|7783.4|148
1755076500000|2025-08-13 09:15:00|7786.9|7785.9|7783.6|7782.6|7788|7787|7782.7|7781.7|241
1755076800000|2025-08-13 09:20:00|7783.3|7782.3|7784.2|7783.2|7786.6|7785.6|7782.2|7781.2|142
1755077100000|2025-08-13 09:25:00|7783.9|7782.9|7782.9|7781.9|7785.6|7784.6|7782.8|7781.8|148
1755077400000|2025-08-13 09:30:00|7783.1|7782.1|7784.8|7783.8|7784.8|7783.8|7781.5|7780.5|121
1755077700000|2025-08-13 09:35:00|7785|7784|7784.7|7783.7|7786|7785|7782.9|7781.9|284
1755078000000|2025-08-13 09:40:00|7784.5|7783.5|7786.1|7785.1|7786.4|7785.4|7783|7782|114
1755078300000|2025-08-13 09:45:00|7785.9|7784.9|7783|7782|7786.6|7785.6|7782.7|7781.7|405
1755078600000|2025-08-13 09:50:00|7782.9|7781.9|7784.8|7783.8|7785.8|7784.8|7781.1|7780.1|170
1755078900000|2025-08-13 09:55:00|7784.7|7783.7|7785|7784|7785.4|7784.4|7782.5|7781.5|199
1755079200000|2025-08-13 10:00:00|7785.6|7784.6|7784|7783|7786.5|7785.5|7782.5|7781.5|98
1755079500000|2025-08-13 10:05:00|7784.2|7783.2|7790.2|7789.2|7790.7|7789.7|7784.2|7783.2|139
1755079800000|2025-08-13 10:10:00|7790|7789|7789.8|7788.8|7791.3|7790.3|7789.5|7788.5|272
1755080100000|2025-08-13 10:15:00|7789.6|7788.6|7789.1|7788.1|7790.1|7789.1|7788.1|7787.1|142
1755080400000|2025-08-13 10:20:00|7789.2|7788.2|7790.3|7789.3|7790.5|7789.5|7788.1|7787.1|195
1755080700000|2025-08-13 10:25:00|7790|7789|7789.3|7788.3|7791.3|7790.3|7788.8|7787.8|127
1755081000000|2025-08-13 10:30:00|7789.1|7788.1|7791.3|7790.3|7791.3|7790.3|7788.8|7787.8|271
1755081300000|2025-08-13 10:35:00|7791.6|7790.6|7787.6|7786.6|7792.3|7791.3|7787.4|7786.4|97
1755081600000|2025-08-13 10:40:00|7787.5|7786.5|7786.6|7785.6|7788.1|7787.1|7785.1|7784.1|795
1755081900000|2025-08-13 10:45:00|7786.8|7785.8|7790.4|7789.4|7791|7790|7786.5|7785.5|95
1755082200000|2025-08-13 10:50:00|7789.9|7788.9|7791.6|7790.6|7792.5|7791.5|7789.4|7788.4|287
1755082500000|2025-08-13 10:55:00|7791.8|7790.8|7793.2|7792.2|7795.7|7794.7|7791.6|7790.6|838
1755082800000|2025-08-13 11:00:00|7792.9|7791.9|7788.4|7787.4|7793.2|7792.2|7787.2|7786.2|100
1755083100000|2025-08-13 11:05:00|7788.7|7787.7|7793.6|7792.6|7793.7|7792.7|7788.3|7787.3|143
1755083400000|2025-08-13 11:10:00|7793.9|7792.9|7797.2|7796.2|7797.3|7796.3|7793.4|7792.4|182
1755083700000|2025-08-13 11:15:00|7797|7796|7795.9|7794.9|7797.2|7796.2|7794.9|7793.9|272
1755084000000|2025-08-13 11:20:00|7795.8|7794.8|7798.4|7797.4|7798.6|7797.6|7795.3|7794.3|103
1755084300000|2025-08-13 11:25:00|7798.2|7797.2|7795.7|7794.7|7799.5|7798.5|7794.6|7793.6|177
1755084600000|2025-08-13 11:30:00|7795.9|7794.9|7798.6|7797.6|7800.9|7799.9|7795.2|7794.2|98
1755084900000|2025-08-13 11:35:00|7798.3|7797.3|7796.4|7795.4|7798.9|7797.9|7796.4|7795.4|2619
1755085200000|2025-08-13 11:40:00|7796.3|7795.3|7797.1|7796.1|7798.8|7797.8|7794.1|7793.1|163
1755085500000|2025-08-13 11:45:00|7796.8|7795.8|7796|7795|7797.3|7796.3|7794.9|7793.9|170
1755085800000|2025-08-13 11:50:00|7796.6|7795.6|7793|7792|7796.8|7795.8|7792|7791|306
1755086100000|2025-08-13 11:55:00|7792.8|7791.8|7793.7|7792.7|7794.1|7793.1|7792|7791|125
1755086400000|2025-08-13 12:00:00|7794.1|7793.1|7794.5|7793.5|7795.5|7794.5|7791.9|7790.9|233
1755086700000|2025-08-13 12:05:00|7794.7|7793.7|7793.1|7792.1|7795.3|7794.3|7793|7792|292
1755087000000|2025-08-13 12:10:00|7792.7|7791.7|7793.4|7792.4|7794.2|7793.2|7791.7|7790.7|147
1755087300000|2025-08-13 12:15:00|7793.9|7792.9|7794.5|7793.5|7795.2|7794.2|7792.3|7791.3|1150
1755087600000|2025-08-13 12:20:00|7794.3|7793.3|7796.4|7795.4|7796.8|7795.8|7793.8|7792.8|270
1755087900000|2025-08-13 12:25:00|7795.9|7794.9|7793.4|7792.4|7796.2|7795.2|7793.2|7792.2|469
1755088200000|2025-08-13 12:30:00|7793.2|7792.2|7796.6|7795.6|7796.6|7795.6|7792.9|7791.9|293
1755088500000|2025-08-13 12:35:00|7796.3|7795.3|7797|7796|7798.3|7797.3|7795.7|7794.7|326
1755088800000|2025-08-13 12:40:00|7796.8|7795.8|7798.2|7797.2|7799.2|7798.2|7796.3|7795.3|346
1755089100000|2025-08-13 12:45:00|7798.5|7797.5|7797.4|7796.4|7799.1|7798.1|7795|7794|132
1755089400000|2025-08-13 12:50:00|7797.8|7796.8|7798.5|7797.5|7799.1|7798.1|7796|7795|533
1755089700000|2025-08-13 12:55:00|7798.3|7797.3|7796.4|7795.4|7800.8|7799.8|7796.2|7795.2|195
1755090000000|2025-08-13 13:00:00|7796.5|7795.5|7800.6|7799.6|7800.8|7799.8|7794.8|7793.8|199
1755090300000|2025-08-13 13:05:00|7800.3|7799.3|7799.2|7798.2|7801.9|7800.9|7796.9|7795.9|364
1755090600000|2025-08-13 13:10:00|7799.4|7798.4|7794.3|7793.3|7800.3|7799.3|7793.9|7792.9|266
1755090900000|2025-08-13 13:15:00|7794.1|7793.1|7793.6|7792.6|7795.5|7794.5|7792.8|7791.8|181
1755091200000|2025-08-13 13:20:00|7794.1|7793.1|7793.8|7792.8|7796.1|7795.1|7793.1|7792.1|267
1755091500000|2025-08-13 13:25:00|7793.5|7792.5|7793.2|7792.2|7796.7|7795.7|7792.6|7791.6|281
1755091800000|2025-08-13 13:30:00|7792.8|7791.8|7792.8|7791.8|7793.9|7792.9|7790.8|7789.8|295
1755092100000|2025-08-13 13:35:00|7792.6|7791.6|7799.7|7798.7|7800.2|7799.2|7791.7|7790.7|817
1755092400000|2025-08-13 13:40:00|7799.1|7798.1|7803.1|7802.1|7803.7|7802.7|7798.6|7797.6|324
1755092700000|2025-08-13 13:45:00|7802.9|7801.9|7807.1|7806.1|7807.1|7806.1|7802.3|7801.3|457
1755093000000|2025-08-13 13:50:00|7806.9|7805.9|7811.2|7810.2|7811.2|7810.2|7806.6|7805.6|369
1755093300000|2025-08-13 13:55:00|7811|7810|7807.1|7806.1|7811|7810|7805.9|7804.9|257
1755093600000|2025-08-13 14:00:00|7807.2|7806.2|7808.2|7807.2|7809.7|7808.7|7804.4|7803.4|533
1755093900000|2025-08-13 14:05:00|7807.9|7806.9|7816.2|7815.2|7816.2|7815.2|7807.4|7806.4|366
1755094200000|2025-08-13 14:10:00|7816|7815|7817.2|7816.2|7818|7817|7812.2|7811.2|427
1755094500000|2025-08-13 14:15:00|7817|7816|7815.6|7814.6|7819|7818|7813.7|7812.7|3320
1755094800000|2025-08-13 14:20:00|7816|7815|7813.1|7812.1|7820.2|7819.2|7812.5|7811.5|5774
1755095100000|2025-08-13 14:25:00|7812.9|7811.9|7811.8|7810.8|7814.4|7813.4|7810.6|7809.6|468
1755095400000|2025-08-13 14:30:00|7811.7|7810.7|7813.2|7812.2|7813.9|7812.9|7809.9|7808.9|251
1755095700000|2025-08-13 14:35:00|7812.9|7811.9|7813.9|7812.9|7814.4|7813.4|7810.7|7809.7|200
1755096000000|2025-08-13 14:40:00|7813.5|7812.5|7813.1|7812.1|7814.8|7813.8|7808.9|7807.9|225
1755096300000|2025-08-13 14:45:00|7812.3|7811.3|7809.9|7808.9|7814.6|7813.6|7809.3|7808.3|178
1755096600000|2025-08-13 14:50:00|7810|7809|7804.9|7803.9|7811.1|7810.1|7803.7|7802.7|216
1755096900000|2025-08-13 14:55:00|7805.2|7804.2|7802.6|7801.6|7806.2|7805.2|7801.2|7800.2|327
1755097200000|2025-08-13 15:00:00|7803.2|7802.2|7806|7805|7807.2|7806.2|7802.7|7801.7|470
1755097500000|2025-08-13 15:05:00|7805.7|7804.7|7806.7|7805.7|7811|7810|7805.7|7804.7|215
1755097800000|2025-08-13 15:10:00|7805.6|7804.6|7808.1|7807.1|7809.1|7808.1|7805.6|7804.6|226
1755098100000|2025-08-13 15:15:00|7807.8|7806.8|7808|7807|7810.3|7809.3|7805.7|7804.7|260
1755098400000|2025-08-13 15:20:00|7808.2|7807.2|7814.9|7813.9|7814.9|7813.9|7807.7|7806.7|254
1755098700000|2025-08-13 15:25:00|7815.1|7814.1|7815.4|7814.4|7815.9|7814.9|7813.3|7812.3|1381
1755099000000|2025-08-13 15:30:00|7815.5|7813.5|7807|7805|7815.9|7813.9|7805.8|7803.8|1006
1755099300000|2025-08-13 15:35:00|7807.3|7805.3|7810.2|7808.2|7812.2|7810.2|7805.8|7803.8|749
1755099600000|2025-08-13 15:40:00|7810.5|7808.5|7809.8|7807.8|7812|7810|7806.1|7804.1|79
1755099900000|2025-08-13 15:45:00|7809.5|7807.5|7809.2|7807.2|7810.3|7808.3|7808|7806|44
1755100200000|2025-08-13 15:50:00|7809.5|7807.5|7801.2|7799.2|7809.5|7807.5|7801.1|7799.1|46
1755100500000|2025-08-13 15:55:00|7801.4|7799.4|7801.5|7799.5|7802.6|7800.6|7798.8|7796.8|84
1755100800000|2025-08-13 16:00:00|7802.3|7800.3|7801.4|7799.4|7802.7|7800.7|7800|7798|26
1755101100000|2025-08-13 16:05:00|7800.9|7798.9|7806.9|7804.9|7806.9|7804.9|7800.9|7798.9|22
1755101400000|2025-08-13 16:10:00|7807.2|7805.2|7808.9|7806.9|7808.9|7806.9|7805.7|7803.7|24
1755101700000|2025-08-13 16:15:00|7808.6|7806.6|7807.3|7805.3|7811|7809|7805.2|7803.2|6
1755102000000|2025-08-13 16:20:00|7806.8|7804.8|7808.5|7806.5|7809|7807|7805.3|7803.3|33
1755102300000|2025-08-13 16:25:00|7808.8|7806.8|7806.8|7804.8|7809.9|7807.9|7806.8|7804.8|148
1755102600000|2025-08-13 16:30:00|7807.1|7805.1|7809.2|7807.2|7809.2|7807.2|7805.5|7803.5|515
1755102900000|2025-08-13 16:35:00|7809|7807|7809.2|7807.2|7810.6|7808.6|7808.2|7806.2|5
1755103200000|2025-08-13 16:40:00|7809.4|7807.4|7809.2|7807.2|7810.5|7808.5|7808|7806|2
1755103500000|2025-08-13 16:45:00|7809.4|7807.4|7807.8|7805.8|7809.4|7807.4|7806.1|7804.1|86
1755103800000|2025-08-13 16:50:00|7808.1|7806.1|7808|7806|7808.8|7806.8|7804.8|7802.8|16
1755104100000|2025-08-13 16:55:00|7807.8|7805.8|7807.9|7805.9|7808.2|7806.2|7804.8|7802.8|9
1755104400000|2025-08-13 17:00:00|7808.2|7806.2|7813.7|7811.7|7813.8|7811.8|7808.2|7806.2|1420
1755104700000|2025-08-13 17:05:00|7813.5|7811.5|7809|7807|7813.5|7811.5|7808.8|7806.8|3
1755105000000|2025-08-13 17:10:00|7808.8|7806.8|7808|7806|7809.8|7807.8|7807.5|7805.5|2
1755105300000|2025-08-13 17:15:00|7807.8|7805.8|7809.4|7807.4|7809.4|7807.4|7804.9|7802.9|1
1755105600000|2025-08-13 17:20:00|7809.7|7807.7|7811.9|7809.9|7813.1|7811.1|7809.7|7807.7|3
1755105900000|2025-08-13 17:25:00|7812.1|7810.1|7812|7810|7813.5|7811.5|7811.6|7809.6|1
1755106200000|2025-08-13 17:30:00|7812.2|7810.2|7807.4|7805.4|7812.7|7810.7|7807|7805|5
1755106500000|2025-08-13 17:35:00|7807.2|7805.2|7806.9|7804.9|7808.1|7806.1|7805.3|7803.3|1
1755106800000|2025-08-13 17:40:00|7806.7|7804.7|7806.4|7804.4|7806.9|7804.9|7805.4|7803.4|1
1755107100000|2025-08-13 17:45:00|7806.6|7804.6|7807.4|7805.4|7807.4|7805.4|7805.4|7803.4|3
1755107400000|2025-08-13 17:50:00|7807.1|7805.1|7808.4|7806.4|7808.7|7806.7|7806.6|7804.6|3
1755107700000|2025-08-13 17:55:00|7808.1|7806.1|7810.6|7808.6|7811.2|7809.2|7807.6|7805.6|2
1755108000000|2025-08-13 18:00:00|7810.8|7808.8|7811.9|7809.9|7812.4|7810.4|7809.2|7807.2|3
1755108300000|2025-08-13 18:05:00|7811.7|7809.7|7813.6|7811.6|7815.2|7813.2|7811.4|7809.4|4
1755108600000|2025-08-13 18:10:00|7813.9|7811.9|7816.1|7814.1|7816.1|7814.1|7813.6|7811.6|1
1755108900000|2025-08-13 18:15:00|7815.9|7813.9|7814.1|7812.1|7816.1|7814.1|7814.1|7812.1|61
1755109200000|2025-08-13 18:20:00|7814.3|7812.3|7814.5|7812.5|7814.5|7812.5|7812.4|7810.4|117
1755109500000|2025-08-13 18:25:00|7814.3|7812.3|7813.9|7811.9|7814.4|7812.4|7811.5|7809.5|7
1755109800000|2025-08-13 18:30:00|7814.2|7812.2|7815.7|7813.7|7817.9|7815.9|7813.9|7811.9|13
1755110100000|2025-08-13 18:35:00|7815.9|7813.9|7814.2|7812.2|7816.4|7814.4|7811.9|7809.9|3
1755110400000|2025-08-13 18:40:00|7814|7812|7815.5|7813.5|7815.8|7813.8|7812.5|7810.5|2
1755110700000|2025-08-13 18:45:00|7815.8|7813.8|7815|7813|7816.9|7814.9|7813.8|7811.8|4
1755111000000|2025-08-13 18:50:00|7814.8|7812.8|7813.3|7811.3|7814.8|7812.8|7813|7811|5
1755111300000|2025-08-13 18:55:00|7813.1|7811.1|7812.3|7810.3|7814.7|7812.7|7812.1|7810.1|4
1755111600000|2025-08-13 19:00:00|7812.6|7810.6|7814.6|7812.6|7814.6|7812.6|7811.9|7809.9|1
1755111900000|2025-08-13 19:05:00|7814.4|7812.4|7813.2|7811.2|7814.7|7812.7|7812.5|7810.5|5
1755112200000|2025-08-13 19:10:00|7813.4|7811.4|7815.6|7813.6|7815.8|7813.8|7813.2|7811.2|6
1755112500000|2025-08-13 19:15:00|7815.8|7813.8|7817.3|7815.3|7817.8|7815.8|7815.8|7813.8|7
1755112800000|2025-08-13 19:20:00|7817.6|7815.6|7817.5|7815.5|7820.4|7818.4|7817.3|7815.3|6
1755113100000|2025-08-13 19:25:00|7817.3|7815.3|7815.5|7813.5|7817.6|7815.6|7815.5|7813.5|3
1755113400000|2025-08-13 19:30:00|7815.7|7813.7|7816.9|7814.9|7817.2|7815.2|7815|7813|3
1755113700000|2025-08-13 19:35:00|7816.7|7814.7|7816.7|7814.7|7818.7|7816.7|7815.8|7813.8|5
1755114000000|2025-08-13 19:40:00|7816.5|7814.5|7819|7817|7820.1|7818.1|7816.2|7814.2|9
1755114300000|2025-08-13 19:45:00|7819.2|7817.2|7819.6|7817.6|7820.2|7818.2|7818.9|7816.9|8
1755114600000|2025-08-13 19:50:00|7819.9|7817.9|7822.9|7820.9|7823.6|7821.6|7819.9|7817.9|19
1755114900000|2025-08-13 19:55:00|7823.1|7821.1|7822.4|7820.4|7824|7822|7821.6|7819.6|30
1755115200000|2025-08-13 20:00:00|7825.8|7821.8|7829|7825|7831|7827|7825.8|7821.8|5200
1755115500000|2025-08-13 20:05:00|7828.9|7824.9|7826|7822|7828.9|7824.9|7825.7|7821.7|0
1755115800000|2025-08-13 20:10:00|7825.9|7821.9|7824.1|7820.1|7826|7822|7824.1|7820.1|0
1755116100000|2025-08-13 20:15:00|7824.4|7820.4|7823.9|7819.9|7825|7821|7823.3|7819.3|0
1755116400000|2025-08-13 20:20:00|7823.6|7819.6|7823.3|7819.3|7823.9|7819.9|7822.6|7818.6|0
1755116700000|2025-08-13 20:25:00|7823.2|7819.2|7822.6|7818.6|7823.2|7819.2|7822|7818|0
1755117000000|2025-08-13 20:30:00|7822.3|7818.3|7822.2|7818.2|7823.3|7819.3|7821.9|7817.9|0
1755117300000|2025-08-13 20:35:00|7822.5|7818.5|7822.8|7818.8|7823.2|7819.2|7821.9|7817.9|0
1755117600000|2025-08-13 20:40:00|7823.1|7819.1|7822.1|7818.1|7823.2|7819.2|7821.8|7817.8|0
1755117900000|2025-08-13 20:45:00|7821.8|7817.8|7822.7|7818.7|7822.7|7818.7|7821.5|7817.5|0
1755118200000|2025-08-13 20:50:00|7823|7819|7822.4|7818.4|7823.2|7819.2|7821.9|7817.9|0
1755118500000|2025-08-13 20:55:00|7822.7|7818.7|7821.4|7817.4|7822.7|7818.7|7820.5|7816.5|0
1755118800000|2025-08-13 21:00:00|7821.3|7817.3|7822|7818|7822|7818|7820.9|7816.9|0
1755119100000|2025-08-13 21:05:00|7822.5|7818.5|7823.4|7819.4|7823.4|7819.4|7822.1|7818.1|0
1755119400000|2025-08-13 21:10:00|7823.3|7819.3|7823.3|7819.3|7824.1|7820.1|7822.1|7818.1|0
1755119700000|2025-08-13 21:15:00|7823.2|7819.2|7824.7|7820.7|7824.7|7820.7|7822.8|7818.8|0
1755120000000|2025-08-13 21:20:00|7824.8|7820.8|7824.4|7820.4|7824.8|7820.8|7823.1|7819.1|0
1755120300000|2025-08-13 21:25:00|7824.6|7820.6|7823.4|7819.4|7824.6|7820.6|7823.4|7819.4|0
1755120600000|2025-08-13 21:30:00|7823.5|7819.5|7823.5|7819.5|7823.5|7819.5|7823.5|7819.5|0
1755120900000|2025-08-13 21:35:00|7823.6|7819.6|7824|7820|7824.4|7820.4|7823.6|7819.6|0
1755121200000|2025-08-13 21:40:00|7824.1|7820.1|7823.8|7819.8|7824.3|7820.3|7823.1|7819.1|0
1755121500000|2025-08-13 21:45:00|7823.7|7819.7|7823.7|7819.7|7824|7820|7823.7|7819.7|0
1755121800000|2025-08-13 21:50:00|7823.4|7819.4|7823.7|7819.7|7823.7|7819.7|7823.4|7819.4|0
1755122100000|2025-08-13 21:55:00|7823.5|7819.5|7824.5|7820.5|7824.5|7820.5|7823.4|7819.4|0
1755122400000|2025-08-13 22:00:00|7823.7|7819.7|7819.5|7815.5|7823.8|7819.8|7819.5|7815.5|0
1755122700000|2025-08-13 22:05:00|7819.6|7815.6|7817.3|7813.3|7820.2|7816.2|7817.3|7813.3|0
1755123000000|2025-08-13 22:10:00|7817.6|7813.6|7818.8|7814.8|7819.6|7815.6|7817.5|7813.5|0
1755123300000|2025-08-13 22:15:00|7818.9|7814.9|7819.8|7815.8|7819.9|7815.9|7818.5|7814.5|0
1755123600000|2025-08-13 22:20:00|7820.2|7816.2|7821.1|7817.1|7821.1|7817.1|7820.2|7816.2|0
1755123900000|2025-08-13 22:25:00|7821.3|7817.3|7822.9|7818.9|7823.2|7819.2|7821.2|7817.2|0
1755124200000|2025-08-13 22:30:00|7822.6|7818.6|7822.4|7818.4|7823.1|7819.1|7822.1|7818.1|0
1755124500000|2025-08-13 22:35:00|7822.5|7818.5|7823.5|7819.5|7823.8|7819.8|7822.5|7818.5|0
1755124800000|2025-08-13 22:40:00|7823.4|7819.4|7824.8|7820.8|7824.8|7820.8|7822.9|7818.9|0
1755125100000|2025-08-13 22:45:00|7824.5|7820.5|7826|7822|7826.2|7822.2|7824.5|7820.5|0
1755125400000|2025-08-13 22:50:00|7826.2|7822.2|7826.4|7822.4|7827|7823|7826.2|7822.2|0
1755125700000|2025-08-13 22:55:00|7826.7|7822.7|7826.4|7822.4|7826.7|7822.7|7826.3|7822.3|0
1755126000000|2025-08-13 23:00:00|7826.3|7822.3|7827.2|7823.2|7828|7824|7826.3|7822.3|0
1755126300000|2025-08-13 23:05:00|7827.5|7823.5|7826.9|7822.9|7827.5|7823.5|7826.5|7822.5|0
1755126600000|2025-08-13 23:10:00|7826.8|7822.8|7825.3|7821.3|7827.2|7823.2|7825.3|7821.3|0
1755126900000|2025-08-13 23:15:00|7824.7|7820.7|7825.3|7821.3|7825.9|7821.9|7824.6|7820.6|0
1755127200000|2025-08-13 23:20:00|7825.6|7821.6|7825.9|7821.9|7826.5|7822.5|7825.6|7821.6|0
1755127500000|2025-08-13 23:25:00|7825.6|7821.6|7826.1|7822.1|7826.1|7822.1|7825.6|7821.6|0
1755127800000|2025-08-13 23:30:00|7826.3|7822.3|7826.7|7822.7|7826.7|7822.7|7826.1|7822.1|0
1755128100000|2025-08-13 23:35:00|7826.8|7822.8|7827.4|7823.4|7828|7824|7826.4|7822.4|0
1755128400000|2025-08-13 23:40:00|7827.6|7823.6|7829.2|7825.2|7829.2|7825.2|7827.6|7823.6|0
1755128700000|2025-08-13 23:45:00|7828.9|7824.9|7827.7|7823.7|7829|7825|7826.9|7822.9|0
1755129000000|2025-08-13 23:50:00|7827.4|7823.4|7826.8|7822.8|7828|7824|7826.5|7822.5|0
1755129300000|2025-08-13 23:55:00|7826.5|7822.5|7825.9|7821.9|7826.9|7822.9|7825.9|7821.9|0
1755129600000|2025-08-14 00:00:00|7826.2|7822.2|7825.1|7821.1|7826.5|7822.5|7824|7820|0
1755129900000|2025-08-14 00:05:00|7825.3|7821.3|7827.2|7823.2|7827.7|7823.7|7825.3|7821.3|0
1755130200000|2025-08-14 00:10:00|7827|7823|7827.8|7823.8|7827.8|7823.8|7826.4|7822.4|0
1755130500000|2025-08-14 00:15:00|7827.7|7823.7|7823.8|7820.8|7827.7|7823.7|7823.8|7820.3|0
1755130800000|2025-08-14 00:20:00|7823.9|7820.9|7822.4|7819.4|7823.9|7820.9|7821.7|7818.7|0
1755131100000|2025-08-14 00:25:00|7822.5|7819.5|7821.1|7818.1|7822.5|7819.5|7821|7818|0
1755131400000|2025-08-14 00:30:00|7821|7818|7819.6|7816.6|7821|7818|7819.6|7816.6|0
1755131700000|2025-08-14 00:35:00|7819.7|7816.7|7819.6|7816.6|7819.7|7816.7|7819.6|7816.6|0
1755132000000|2025-08-14 00:40:00|7818.2|7815.2|7815.4|7812.4|7818.2|7815.2|7815.4|7812.4|0
1755132300000|2025-08-14 00:45:00|7815.3|7812.3|7818.2|7815.2|7818.2|7815.2|7814.6|7811.6|0
1755132600000|2025-08-14 00:50:00|7817.5|7814.5|7816.8|7813.8|7819.6|7816.6|7816.7|7813.7|0
1755133200000|2025-08-14 01:00:00|7815.4|7812.4|7815.4|7812.4|7815.4|7812.4|7815.4|7812.4|0
1755133500000|2025-08-14 01:05:00|7816.8|7813.8|7815.4|7812.4|7816.8|7813.8|7815.4|7812.4|0
1755133800000|2025-08-14 01:10:00|7816.8|7813.8|7818.2|7815.2|7818.3|7815.3|7816.8|7813.8|0
1755134100000|2025-08-14 01:15:00|7817.5|7814.5|7815.3|7812.3|7817.5|7814.5|7814.6|7811.6|0
1755134400000|2025-08-14 01:20:00|7815.4|7812.4|7815.4|7812.4|7815.4|7812.4|7815.3|7812.3|0
1755134700000|2025-08-14 01:25:00|7816.8|7813.8|7816.8|7813.8|7816.8|7813.8|7816.8|7813.8|0
1755135300000|2025-08-14 01:35:00|7815.4|7812.4|7816.8|7813.8|7816.8|7813.8|7815.4|7812.4|0
1755135600000|2025-08-14 01:40:00|7815.4|7812.4|7815.3|7812.3|7815.4|7812.4|7815.3|7812.3|0
1755135900000|2025-08-14 01:45:00|7813.9|7810.9|7816.8|7813.8|7818.2|7815.2|7813.9|7810.9|0
1755136200000|2025-08-14 01:50:00|7815.4|7812.4|7815.4|7812.4|7816.8|7813.8|7815.4|7812.4|0
1755136500000|2025-08-14 01:55:00|7816.8|7813.8|7816.8|7813.8|7816.8|7813.8|7816.8|7813.8|0
1755136800000|2025-08-14 02:00:00|7815.3|7812.3|7816.8|7813.8|7816.8|7813.8|7815.3|7812.3|0
1755137100000|2025-08-14 02:05:00|7818.2|7815.2|7816.8|7813.8|7818.2|7815.2|7816.8|7813.8|0
1755138000000|2025-08-14 02:20:00|7815.4|7812.4|7816.8|7813.8|7816.8|7813.8|7815.4|7812.4|0
1755138300000|2025-08-14 02:25:00|7815.4|7812.4|7815.4|7812.4|7815.4|7812.4|7815.4|7812.4|0
1755138600000|2025-08-14 02:30:00|7815.3|7812.3|7815.4|7812.4|7815.4|7812.4|7815.3|7812.3|0
1755138900000|2025-08-14 02:35:00|7815.3|7812.3|7815.3|7812.3|7815.4|7812.4|7815.3|7812.3|0
1755139200000|2025-08-14 02:40:00|7815.4|7812.4|7815.3|7812.3|7815.4|7812.4|7815.3|7812.3|0
1755139500000|2025-08-14 02:45:00|7815.4|7812.4|7814|7811|7815.4|7812.4|7813.9|7810.9|0
1755139800000|2025-08-14 02:50:00|7815.4|7812.4|7815.4|7812.4|7815.4|7812.4|7815.4|7812.4|0
1755140100000|2025-08-14 02:55:00|7816.8|7813.8|7818.2|7815.2|7818.2|7815.2|7816.8|7813.8|0
1755140700000|2025-08-14 03:05:00|7818.3|7815.3|7816.8|7813.8|7818.3|7815.3|7816.8|7813.8|0
1755141000000|2025-08-14 03:10:00|7815.4|7812.4|7815.5|7812.5|7815.5|7812.5|7813.9|7810.9|0
1755141300000|2025-08-14 03:15:00|7815.4|7812.4|7814|7811|7815.5|7812.5|7814|7811|0
1755141600000|2025-08-14 03:20:00|7812.6|7809.6|7812.6|7809.6|7814|7811|7812.6|7809.6|0
1755141900000|2025-08-14 03:25:00|7814|7811|7814|7811|7814|7811|7814|7811|0
1755142200000|2025-08-14 03:30:00|7813.3|7810.3|7812.6|7809.6|7814|7811|7812.6|7809.6|0
1755142500000|2025-08-14 03:35:00|7814|7811|7813.9|7810.9|7814|7811|7812.5|7809.5|0
1755142800000|2025-08-14 03:40:00|7812.5|7809.5|7811.1|7808.1|7815.4|7812.4|7811.1|7808.1|0
1755143100000|2025-08-14 03:45:00|7809.7|7806.7|7811.1|7808.1|7811.1|7808.1|7809.7|7806.7|0
1755143700000|2025-08-14 03:55:00|7809.7|7806.7|7812.5|7809.5|7812.5|7809.5|7809.7|7806.7|0
1755144000000|2025-08-14 04:00:00|7811.1|7808.1|7812.5|7809.5|7812.5|7809.5|7811.1|7808.1|0
1755144300000|2025-08-14 04:05:00|7811.8|7808.8|7812.5|7809.5|7812.5|7809.5|7811.1|7808.1|0
1755144900000|2025-08-14 04:15:00|7813.9|7810.9|7813.9|7810.9|7813.9|7810.9|7812.5|7809.5|0
1755145200000|2025-08-14 04:20:00|7812.5|7809.5|7809.6|7806.6|7812.5|7809.5|7809.6|7806.6|0
1755145500000|2025-08-14 04:25:00|7809.7|7806.7|7809.6|7806.6|7811.1|7808.1|7809.6|7806.6|0
1755145800000|2025-08-14 04:30:00|7812.4|7809.4|7812.5|7809.5|7812.5|7809.5|7811.8|7808.8|0
1755146100000|2025-08-14 04:35:00|7813.9|7810.9|7813.9|7810.9|7813.9|7810.9|7812.5|7809.5|0
1755146400000|2025-08-14 04:40:00|7812.5|7809.5|7812.5|7809.5|7812.5|7809.5|7812.5|7809.5|0
1755147300000|2025-08-14 04:55:00|7812.7|7809.7|7812.7|7809.7|7812.7|7809.7|7812.7|7809.7|0
1755147600000|2025-08-14 05:00:00|7814.1|7811.1|7811.3|7808.3|7814.1|7811.1|7811.3|7808.3|0
1755147900000|2025-08-14 05:05:00|7809.9|7806.9|7808.4|7805.4|7809.9|7806.9|7807|7804|0
1755148200000|2025-08-14 05:10:00|7807.7|7804.7|7804.2|7801.2|7809.8|7806.8|7804.1|7801.1|0
1755148800000|2025-08-14 05:20:00|7802.8|7799.8|7800.1|7797.1|7802.8|7799.8|7800.1|7797.1|0
1755149100000|2025-08-14 05:25:00|7798.7|7795.7|7803.6|7800.6|7803.6|7800.6|7794.5|7791.5|0
1755149400000|2025-08-14 05:30:00|7802.2|7799.2|7805.1|7802.1|7805.1|7802.1|7802.2|7799.2|0
1755149700000|2025-08-14 05:35:00|7805.2|7802.2|7798.9|7795.9|7805.2|7802.2|7796.7|7793.7|0
1755150000000|2025-08-14 05:40:00|7798.2|7795.2|7795.3|7792.3|7801|7798|7793.9|7790.9|0
1755150300000|2025-08-14 05:45:00|7796|7793|7799.3|7796.3|7800.8|7797.8|7795.3|7792.3|0
1755150600000|2025-08-14 05:50:00|7797.9|7794.9|7796.5|7793.5|7798.9|7795.9|7793.3|7790.3|0
1755150900000|2025-08-14 05:55:00|7797.9|7794.9|7798.7|7795.7|7798.7|7795.7|7795.5|7792.5|0
1755151200000|2025-08-14 06:00:00|7795.9|7792.9|7800|7798|7804|7802|7795.9|7792.4|31
1755151500000|2025-08-14 06:05:00|7799.8|7797.8|7801.8|7799.8|7802|7800|7799.8|7797.8|42
1755151800000|2025-08-14 06:10:00|7802.1|7800.1|7800.5|7798.5|7803.1|7801.1|7800.4|7798.4|87
1755152100000|2025-08-14 06:15:00|7800.7|7798.7|7804.5|7802.5|7804.5|7802.5|7800.5|7798.5|24
1755152400000|2025-08-14 06:20:00|7804.8|7802.8|7807|7805|7808.4|7806.4|7804.7|7802.7|6
1755152700000|2025-08-14 06:25:00|7806.8|7804.8|7806.9|7804.9|7808.9|7806.9|7806.8|7804.8|2
1755153000000|2025-08-14 06:30:00|7807.4|7805.4|7805.9|7803.9|7807.4|7805.4|7805.9|7803.9|10
1755153300000|2025-08-14 06:35:00|7805.6|7803.6|7809.5|7807.5|7809.5|7807.5|7805|7803|11
1755153600000|2025-08-14 06:40:00|7809.3|7807.3|7810.7|7808.7|7812.1|7810.1|7808.5|7806.5|15
1755153900000|2025-08-14 06:45:00|7811|7809|7812.5|7810.5|7813.7|7811.7|7810.2|7808.2|15
1755154200000|2025-08-14 06:50:00|7812.8|7810.8|7814.3|7812.3|7815.2|7813.2|7812.8|7810.8|9
1755154500000|2025-08-14 06:55:00|7814.6|7812.6|7814.6|7812.6|7814.9|7812.9|7812.9|7810.9|8
1755154800000|2025-08-14 07:00:00|7814.5|7813.5|7819.7|7818.7|7824.4|7823.4|7814.5|7813.5|402
1755155100000|2025-08-14 07:05:00|7819.8|7818.8|7822.2|7821.2|7825.7|7824.7|7819.8|7818.8|241
1755155400000|2025-08-14 07:10:00|7822|7821|7821|7820|7825|7824|7818.6|7817.6|446
1755155700000|2025-08-14 07:15:00|7821.2|7820.2|7829.9|7828.9|7832.1|7831.1|7820.7|7819.7|84
1755156000000|2025-08-14 07:20:00|7829.6|7828.6|7833.7|7832.7|7836.9|7835.9|7829.1|7828.1|547
1755156300000|2025-08-14 07:25:00|7833.6|7832.6|7836.7|7835.7|7837.1|7836.1|7833.4|7832.4|925
1755156600000|2025-08-14 07:30:00|7836.6|7835.6|7834.9|7833.9|7839.3|7838.3|7831|7830|332
1755156900000|2025-08-14 07:35:00|7834.6|7833.6|7836.4|7835.4|7838|7837|7834|7833|154
1755157200000|2025-08-14 07:40:00|7836.8|7835.8|7834.5|7833.5|7838.9|7837.9|7833.9|7832.9|97
1755157500000|2025-08-14 07:45:00|7834.3|7833.3|7835.9|7834.9|7838.1|7837.1|7833.7|7832.7|120
1755157800000|2025-08-14 07:50:00|7835.4|7834.4|7833.4|7832.4|7835.4|7834.4|7831.5|7830.5|135
1755158100000|2025-08-14 07:55:00|7833.3|7832.3|7836|7835|7836.3|7835.3|7831.3|7830.3|339
1755158400000|2025-08-14 08:00:00|7836.1|7835.1|7836.5|7835.5|7837.9|7836.9|7834.5|7833.5|318
1755158700000|2025-08-14 08:05:00|7836.8|7835.8|7833.2|7832.2|7837.8|7836.8|7831.7|7830.7|222
1755159000000|2025-08-14 08:10:00|7833|7832|7830.8|7829.8|7835.1|7834.1|7829.3|7828.3|230
1755159300000|2025-08-14 08:15:00|7831.1|7830.1|7835|7834|7836.6|7835.6|7831.1|7830.1|405
1755159600000|2025-08-14 08:20:00|7834.6|7833.6|7831.8|7830.8|7836.5|7835.5|7831.6|7830.6|250
1755159900000|2025-08-14 08:25:00|7831.9|7830.9|7830.7|7829.7|7834.8|7833.8|7830.2|7829.2|341
1755160200000|2025-08-14 08:30:00|7830.9|7829.9|7831|7830|7831.7|7830.7|7828.5|7827.5|149
1755160500000|2025-08-14 08:35:00|7831.3|7830.3|7825.3|7824.3|7831.3|7830.3|7824.3|7823.3|304
1755160800000|2025-08-14 08:40:00|7825.6|7824.6|7823.4|7822.4|7825.8|7824.8|7821.5|7820.5|472
1755161100000|2025-08-14 08:45:00|7823.7|7822.7|7826.1|7825.1|7826.4|7825.4|7822.8|7821.8|330
1755161400000|2025-08-14 08:50:00|7826|7825|7826.7|7825.7|7827.7|7826.7|7824.6|7823.6|151
1755161700000|2025-08-14 08:55:00|7826.4|7825.4|7827.1|7826.1|7829|7828|7826.3|7825.3|723
1755162000000|2025-08-14 09:00:00|7827|7826|7830.2|7829.2|7830.7|7829.7|7826.1|7825.1|196
1755162300000|2025-08-14 09:05:00|7829.9|7828.9|7830.2|7829.2|7831.3|7830.3|7827.4|7826.4|176
1755162600000|2025-08-14 09:10:00|7830.1|7829.1|7830.3|7829.3|7831|7830|7828.7|7827.7|174
1755162900000|2025-08-14 09:15:00|7829.8|7828.8|7832.4|7831.4|7832.8|7831.8|7828.8|7827.8|389
1755163200000|2025-08-14 09:20:00|7832.2|7831.2|7831.1|7830.1|7832.6|7831.6|7830|7829|196
1755163500000|2025-08-14 09:25:00|7831.3|7830.3|7833|7832|7833.5|7832.5|7830.8|7829.8|120
1755163800000|2025-08-14 09:30:00|7833.1|7832.1|7833.8|7832.8|7834.1|7833.1|7830.5|7829.5|147
1755164100000|2025-08-14 09:35:00|7833.3|7832.3|7831.2|7830.2|7834|7833|7830.4|7829.4|140
1755164400000|2025-08-14 09:40:00|7831.5|7830.5|7833.3|7832.3|7835.5|7834.5|7831.5|7830.5|213
1755164700000|2025-08-14 09:45:00|7833.5|7832.5|7832|7831|7834|7833|7830.9|7829.9|121
1755165000000|2025-08-14 09:50:00|7832.2|7831.2|7831.1|7830.1|7834.1|7833.1|7830.9|7829.9|140
1755165300000|2025-08-14 09:55:00|7831|7830|7829.3|7828.3|7831.3|7830.3|7829.1|7828.1|116
1755165600000|2025-08-14 10:00:00|7829.4|7828.4|7826.9|7825.9|7829.9|7828.9|7825.9|7824.9|91
1755165900000|2025-08-14 10:05:00|7826.6|7825.6|7830.8|7829.8|7831.9|7830.9|7826.5|7825.5|79
1755166200000|2025-08-14 10:10:00|7830.6|7829.6|7832.7|7831.7|7832.7|7831.7|7830.5|7829.5|54
1755166500000|2025-08-14 10:15:00|7832.9|7831.9|7830.7|7829.7|7833.8|7832.8|7830.5|7829.5|45
1755166800000|2025-08-14 10:20:00|7831|7830|7829.9|7828.9|7832|7831|7829.5|7828.5|55
1755167100000|2025-08-14 10:25:00|7829.6|7828.6|7828.5|7827.5|7830.9|7829.9|7828.1|7827.1|154
1755167400000|2025-08-14 10:30:00|7829.3|7828.3|7829.1|7828.1|7829.4|7828.4|7826.4|7825.4|2210
1755167700000|2025-08-14 10:35:00|7829.3|7828.3|7829.5|7828.5|7829.8|7828.8|7828.5|7827.5|66
1755168000000|2025-08-14 10:40:00|7829|7828|7827.2|7826.2|7829|7828|7826.4|7825.4|62
1755168300000|2025-08-14 10:45:00|7827.5|7826.5|7826.3|7825.3|7827.6|7826.6|7826|7825|39
1755168600000|2025-08-14 10:50:00|7826.5|7825.5|7825.9|7824.9|7827|7826|7825|7824|85
1755168900000|2025-08-14 10:55:00|7826.1|7825.1|7828|7827|7828|7827|7825|7824|124
1755169200000|2025-08-14 11:00:00|7828.2|7827.2|7830.2|7829.2|7830.9|7829.9|7826.2|7825.2|75
1755169500000|2025-08-14 11:05:00|7830.4|7829.4|7831.7|7830.7|7832.7|7831.7|7830.2|7829.2|1167
1755169800000|2025-08-14 11:10:00|7831.2|7830.2|7839.6|7838.6|7840.9|7839.9|7830.7|7829.7|2616
1755170100000|2025-08-14 11:15:00|7839.8|7838.8|7840.5|7839.5|7842.3|7841.3|7838.5|7837.5|56
1755170400000|2025-08-14 11:20:00|7840.1|7839.1|7842.5|7841.5|7844.4|7843.4|7840.1|7839.1|94
1755170700000|2025-08-14 11:25:00|7842.3|7841.3|7844.5|7843.5|7845.5|7844.5|7839.2|7838.2|68
1755171000000|2025-08-14 11:30:00|7844|7843|7843.9|7842.9|7846.3|7845.3|7843.9|7842.9|107
1755171300000|2025-08-14 11:35:00|7844|7843|7845.9|7844.9|7845.9|7844.9|7842.4|7841.4|69
1755171600000|2025-08-14 11:40:00|7845.6|7844.6|7845.9|7844.9|7847.7|7846.7|7845.4|7844.4|986
1755171900000|2025-08-14 11:45:00|7846.1|7845.1|7847.6|7846.6|7848.6|7847.6|7844.9|7843.9|1218
1755172200000|2025-08-14 11:50:00|7847.9|7846.9|7850|7849|7850|7849|7845.1|7844.1|104
1755172500000|2025-08-14 11:55:00|7849.7|7848.7|7854.2|7853.2|7854.3|7853.3|7849.7|7848.7|85
1755172800000|2025-08-14 12:00:00|7854.3|7853.3|7849.7|7848.7|7854.3|7853.3|7848.8|7847.8|389
1755173100000|2025-08-14 12:05:00|7849.5|7848.5|7847.8|7846.8|7851.3|7850.3|7847.8|7846.8|100
1755173400000|2025-08-14 12:10:00|7848.8|7847.8|7848.5|7847.5|7849.3|7848.3|7846.5|7845.5|129
1755173700000|2025-08-14 12:15:00|7848.7|7847.7|7852.2|7851.2|7852.6|7851.6|7848.5|7847.5|107
1755174000000|2025-08-14 12:20:00|7851.5|7850.5|7850.5|7849.5|7851.9|7850.9|7848.7|7847.7|1276
1755174300000|2025-08-14 12:25:00|7850.3|7849.3|7848.7|7847.7|7850.3|7849.3|7846.2|7845.2|126
1755174600000|2025-08-14 12:30:00|7848.5|7847.5|7839.1|7838.1|7849.7|7848.7|7834.9|7833.9|109
1755174900000|2025-08-14 12:35:00|7838.8|7837.8|7839.1|7838.1|7839.9|7838.9|7834.7|7833.7|88
1755175200000|2025-08-14 12:40:00|7839.5|7838.5|7838.5|7837.5|7842.6|7841.6|7836.2|7835.2|487
1755175500000|2025-08-14 12:45:00|7838.2|7837.2|7835.4|7834.4|7839.3|7838.3|7834.4|7833.4|136
1755175800000|2025-08-14 12:50:00|7835.1|7834.1|7833|7832|7836.2|7835.2|7832.7|7831.7|138
1755176100000|2025-08-14 12:55:00|7833.2|7832.2|7828.6|7827.6|7833.2|7832.2|7827.1|7826.1|270
1755176400000|2025-08-14 13:00:00|7829.8|7828.8|7829.5|7828.5|7833.8|7832.8|7828.3|7827.3|72
1755176700000|2025-08-14 13:05:00|7829.8|7828.8|7832.3|7831.3|7833.7|7832.7|7829.5|7828.5|108
1755177000000|2025-08-14 13:10:00|7831|7830|7831.9|7830.9|7832|7831|7830.4|7829.4|67
1755177300000|2025-08-14 13:15:00|7831.6|7830.6|7830.5|7829.5|7833.1|7832.1|7828.3|7827.3|100
1755177600000|2025-08-14 13:20:00|7830.6|7829.6|7833.6|7832.6|7833.6|7832.6|7828.4|7827.4|85
1755177900000|2025-08-14 13:25:00|7833.1|7832.1|7834.4|7833.4|7834.4|7833.4|7830.9|7829.9|676
1755178200000|2025-08-14 13:30:00|7834|7833|7840.2|7839.2|7841.2|7840.2|7831.4|7830.4|172
1755178500000|2025-08-14 13:35:00|7840.5|7839.5|7836|7835|7844.2|7843.2|7835.2|7834.2|94
1755178800000|2025-08-14 13:40:00|7835.9|7834.9|7840.4|7839.4|7840.4|7839.4|7833.3|7832.3|202
1755179100000|2025-08-14 13:45:00|7840.6|7839.6|7843.9|7842.9|7844.6|7843.6|7839|7838|166
1755179400000|2025-08-14 13:50:00|7843.6|7842.6|7845.4|7844.4|7848.3|7847.3|7842.2|7841.2|152
1755179700000|2025-08-14 13:55:00|7845.6|7844.6|7846.7|7845.7|7847.4|7846.4|7841.9|7840.9|166
1755180000000|2025-08-14 14:00:00|7847|7846|7851.8|7850.8|7852.1|7851.1|7847|7846|218
1755180300000|2025-08-14 14:05:00|7851.6|7850.6|7854.9|7853.9|7856.5|7855.5|7851.6|7850.6|198
1755180600000|2025-08-14 14:10:00|7854.7|7853.7|7852.4|7851.4|7857|7856|7851.4|7850.4|278
1755180900000|2025-08-14 14:15:00|7852.6|7851.6|7852.7|7851.7|7853.9|7852.9|7850.4|7849.4|268
1755181200000|2025-08-14 14:20:00|7852.8|7851.8|7853.7|7852.7|7855|7854|7851.5|7850.5|100
1755181500000|2025-08-14 14:25:00|7853.5|7852.5|7855|7854|7855.2|7854.2|7851.5|7850.5|315
1755181800000|2025-08-14 14:30:00|7854.7|7853.7|7857|7856|7859.4|7858.4|7854.2|7853.2|261
1755182100000|2025-08-14 14:35:00|7857.2|7856.2|7858.6|7857.6|7859.8|7858.8|7855.8|7854.8|142
1755182400000|2025-08-14 14:40:00|7858.4|7857.4|7860.9|7859.9|7861.4|7860.4|7858.2|7857.2|221
1755182700000|2025-08-14 14:45:00|7861.2|7860.2|7866.3|7865.3|7872.7|7871.7|7860.9|7859.9|239
1755183000000|2025-08-14 14:50:00|7866.4|7865.4|7863|7862|7866.4|7865.4|7861.8|7860.8|122
1755183300000|2025-08-14 14:55:00|7862.7|7861.7|7859.2|7858.2|7863.2|7862.2|7858.8|7857.8|186
1755183600000|2025-08-14 15:00:00|7859.9|7858.9|7862.5|7861.5|7864.2|7863.2|7858.9|7857.9|361
1755183900000|2025-08-14 15:05:00|7862.2|7861.2|7860.9|7859.9|7865.1|7864.1|7860.7|7859.7|214
1755184200000|2025-08-14 15:10:00|7860.6|7859.6|7860.5|7859.5|7861.6|7860.6|7858|7857|305
1755184500000|2025-08-14 15:15:00|7860.3|7859.3|7863.2|7862.2|7864.9|7863.9|7860.3|7859.3|238
1755184800000|2025-08-14 15:20:00|7862.5|7861.5|7864.4|7863.4|7865.7|7864.7|7861|7860|1184
1755185100000|2025-08-14 15:25:00|7864.1|7863.1|7862.9|7861.9|7864.1|7863.1|7855|7854|581
1755185400000|2025-08-14 15:30:00|7863.3|7861.3|7869.4|7867.4|7869.4|7867.4|7862.5|7860.5|975
1755185700000|2025-08-14 15:35:00|7870.2|7868.2|7872.2|7870.2|7874.2|7872.2|7867.5|7865.5|617
1755186000000|2025-08-14 15:40:00|7871.9|7869.9|7879.4|7877.4|7879.8|7877.8|7871.7|7869.7|305
1755186300000|2025-08-14 15:45:00|7879.2|7877.2|7883.8|7881.8|7884|7882|7877.7|7875.7|102
1755186600000|2025-08-14 15:50:00|7883.9|7881.9|7884.7|7882.7|7885.5|7883.5|7880.2|7878.2|93
1755186900000|2025-08-14 15:55:00|7884.4|7882.4|7888.8|7886.8|7891.6|7889.6|7884.4|7882.4|170
1755187200000|2025-08-14 16:00:00|7888.6|7886.6|7882.8|7880.8|7888.6|7886.6|7881.5|7879.5|201
1755187500000|2025-08-14 16:05:00|7882|7880|7883.5|7881.5|7884.8|7882.8|7881.8|7879.8|285
1755187800000|2025-08-14 16:10:00|7883.3|7881.3|7881.4|7879.4|7883.9|7881.9|7879.8|7877.8|130
1755188100000|2025-08-14 16:15:00|7881.1|7879.1|7887.6|7885.6|7888.1|7886.1|7881.1|7879.1|146
1755188400000|2025-08-14 16:20:00|7887.3|7885.3|7885.9|7883.9|7887.3|7885.3|7883.8|7881.8|240
1755188700000|2025-08-14 16:25:00|7885.7|7883.7|7884.9|7882.9|7886.9|7884.9|7883.9|7881.9|52
1755189000000|2025-08-14 16:30:00|7884.7|7882.7|7884.5|7882.5|7885.3|7883.3|7882.7|7880.7|54
1755189300000|2025-08-14 16:35:00|7884.3|7882.3|7883.3|7881.3|7885.7|7883.7|7881.9|7879.9|40
1755189600000|2025-08-14 16:40:00|7883.5|7881.5|7885.4|7883.4|7885.4|7883.4|7881.5|7879.5|21
1755189900000|2025-08-14 16:45:00|7885.2|7883.2|7885.5|7883.5|7886|7884|7883.7|7881.7|30
1755190200000|2025-08-14 16:50:00|7885.8|7883.8|7888.3|7886.3|7889.1|7887.1|7885.3|7883.3|50
1755190500000|2025-08-14 16:55:00|7888.5|7886.5|7888.2|7886.2|7888.9|7886.9|7886.4|7884.4|17
1755190800000|2025-08-14 17:00:00|7887.9|7885.9|7887.4|7885.4|7888.7|7886.7|7886.9|7884.9|9
1755191100000|2025-08-14 17:05:00|7887.7|7885.7|7887.7|7885.7|7888.4|7886.4|7885.9|7883.9|60
1755191400000|2025-08-14 17:10:00|7887.4|7885.4|7888.2|7886.2|7889.2|7887.2|7887.2|7885.2|37
1755191700000|2025-08-14 17:15:00|7888.4|7886.4|7892.6|7890.6|7892.9|7890.9|7888.4|7886.4|9
1755192000000|2025-08-14 17:20:00|7892.5|7890.5|7892.8|7890.8|7894.7|7892.7|7892.3|7890.3|4
1755192300000|2025-08-14 17:25:00|7893|7891|7896.8|7894.8|7898|7896|7893|7891|34
1755192600000|2025-08-14 17:30:00|7896.5|7894.5|7896.3|7894.3|7897.3|7895.3|7895.3|7893.3|28
1755192900000|2025-08-14 17:35:00|7896|7894|7897|7895|7897.1|7895.1|7894.8|7892.8|12
1755193200000|2025-08-14 17:40:00|7897.3|7895.3|7895.8|7893.8|7897.3|7895.3|7893|7891|15
1755193500000|2025-08-14 17:45:00|7895.6|7893.6|7894.4|7892.4|7898.5|7896.5|7894.4|7892.4|19
1755193800000|2025-08-14 17:50:00|7894.2|7892.2|7895.2|7893.2|7895.4|7893.4|7892.4|7890.4|65
1755194100000|2025-08-14 17:55:00|7895.4|7893.4|7893.8|7891.8|7895.4|7893.4|7891.9|7889.9|23
1755194400000|2025-08-14 18:00:00|7894|7892|7894.3|7892.3|7895.7|7893.7|7893.3|7891.3|30
1755194700000|2025-08-14 18:05:00|7894.6|7892.6|7894.6|7892.6|7896.4|7894.4|7893.4|7891.4|15
1755195000000|2025-08-14 18:10:00|7894.4|7892.4|7889.1|7887.1|7894.9|7892.9|7888.9|7886.9|74
1755195300000|2025-08-14 18:15:00|7889.4|7887.4|7889.2|7887.2|7889.4|7887.4|7886.7|7884.7|28
1755195600000|2025-08-14 18:20:00|7888.9|7886.9|7890.7|7888.7|7891.9|7889.9|7888.2|7886.2|11
1755195900000|2025-08-14 18:25:00|7890.9|7888.9|7887.8|7885.8|7890.9|7888.9|7887.7|7885.7|18
1755196200000|2025-08-14 18:30:00|7888|7886|7891.5|7889.5|7891.9|7889.9|7888|7886|16
1755196500000|2025-08-14 18:35:00|7891.2|7889.2|7892.2|7890.2|7893.5|7891.5|7890.5|7888.5|9
1755196800000|2025-08-14 18:40:00|7892|7890|7895.9|7893.9|7895.9|7893.9|7891|7889|7
1755197100000|2025-08-14 18:45:00|7895.6|7893.6|7895.3|7893.3|7895.9|7893.9|7893.8|7891.8|16
1755197400000|2025-08-14 18:50:00|7895.4|7893.4|7892.6|7890.6|7895.4|7893.4|7892.4|7890.4|24
1755197700000|2025-08-14 18:55:00|7892.5|7890.5|7893.3|7891.3|7894.7|7892.7|7892.5|7890.5|17
1755198000000|2025-08-14 19:00:00|7893|7891|7896.1|7894.1|7896.6|7894.6|7893|7891|11
1755198300000|2025-08-14 19:05:00|7896.3|7894.3|7896.2|7894.2|7897.1|7895.1|7895.2|7893.2|16
1755198600000|2025-08-14 19:10:00|7896.5|7894.5|7897.4|7895.4|7897.6|7895.6|7896.4|7894.4|7
1755198900000|2025-08-14 19:15:00|7897.1|7895.1|7901.6|7899.6|7902.7|7900.7|7896.8|7894.8|21
1755199200000|2025-08-14 19:20:00|7901.3|7899.3|7900.2|7898.2|7901.6|7899.6|7899.3|7897.3|11
1755199500000|2025-08-14 19:25:00|7899.9|7897.9|7899.8|7897.8|7900.2|7898.2|7899|7897|5
1755199800000|2025-08-14 19:30:00|7899.5|7897.5|7900.1|7898.1|7900.9|7898.9|7897|7895|13
1755200100000|2025-08-14 19:35:00|7899.9|7897.9|7900.4|7898.4|7901.1|7899.1|7898.4|7896.4|13
1755200400000|2025-08-14 19:40:00|7900.1|7898.1|7900.4|7898.4|7900.6|7898.6|7898.9|7896.9|52
1755200700000|2025-08-14 19:45:00|7900.1|7898.1|7900.8|7898.8|7901.3|7899.3|7899.3|7897.3|40
1755201000000|2025-08-14 19:50:00|7901|7899|7905.8|7903.8|7907.9|7905.9|7898.5|7896.5|288
1755201300000|2025-08-14 19:55:00|7905.5|7903.5|7904.4|7902.4|7905.8|7903.8|7897.9|7895.9|184
1755201600000|2025-08-14 20:00:00|7905.7|7903.7|7896.4|7892.4|7905.7|7903.7|7895.5|7891.5|0
1755201900000|2025-08-14 20:05:00|7896.1|7892.1|7898.1|7894.1|7898.1|7894.1|7893.9|7889.9|0
1755202200000|2025-08-14 20:10:00|7897.5|7893.5|7892.3|7888.3|7898.4|7894.4|7892.3|7888.3|0
1755202500000|2025-08-14 20:15:00|7892.6|7888.6|7897.3|7893.3|7897.3|7893.3|7892.6|7888.6|0
1755202800000|2025-08-14 20:20:00|7897|7893|7894.5|7890.5|7897|7893|7894.3|7890.3|0
1755203100000|2025-08-14 20:25:00|7894.6|7890.6|7895|7891|7896.2|7892.2|7894.4|7890.4|0
1755203400000|2025-08-14 20:30:00|7895.3|7891.3|7898.5|7894.5|7898.5|7894.5|7894.7|7890.7|0
1755203700000|2025-08-14 20:35:00|7898.4|7894.4|7899.2|7895.2|7901.4|7897.4|7898.2|7894.2|0
1755204000000|2025-08-14 20:40:00|7898.9|7894.9|7897.3|7893.3|7898.9|7894.9|7896.8|7892.8|0
1755204300000|2025-08-14 20:45:00|7897|7893|7897.8|7893.8|7899.5|7895.5|7897|7893|0
1755204600000|2025-08-14 20:50:00|7898|7894|7898|7894|7899.8|7895.8|7898|7894|0
1755204900000|2025-08-14 20:55:00|7898.3|7894.3|7900.5|7896.5|7901.6|7897.6|7897.3|7893.3|0
1755205200000|2025-08-14 21:00:00|7900.6|7896.6|7900.1|7896.1|7901.2|7897.2|7899.8|7895.8|0
1755205500000|2025-08-14 21:05:00|7900.5|7896.5|7900.5|7896.5|7900.6|7896.6|7900.2|7896.2|0
1755205800000|2025-08-14 21:10:00|7900.3|7896.3|7900.5|7896.5|7900.5|7896.5|7900.3|7896.3|0
1755206100000|2025-08-14 21:15:00|7900.2|7896.2|7900.2|7896.2|7900.2|7896.2|7900.2|7896.2|0
1755206400000|2025-08-14 21:20:00|7900.3|7896.3|7899.8|7895.8|7900.3|7896.3|7899.8|7895.8|0
1755206700000|2025-08-14 21:25:00|7900.2|7896.2|7898.9|7894.9|7900.2|7896.2|7898.9|7894.9|0
1755207000000|2025-08-14 21:30:00|7899.2|7895.2|7899.3|7895.3|7899.3|7895.3|7899.2|7895.2|0
1755207300000|2025-08-14 21:35:00|7899.8|7895.8|7899.8|7895.8|7899.8|7895.8|7899.8|7895.8|0
1755207600000|2025-08-14 21:40:00|7899.9|7895.9|7899.9|7895.9|7899.9|7895.9|7899.8|7895.8|0
1755207900000|2025-08-14 21:45:00|7900.3|7896.3|7899.9|7895.9|7900.3|7896.3|7899.9|7895.9|0
1755208200000|2025-08-14 21:50:00|7900|7896|7899.9|7895.9|7900|7896|7899.9|7895.9|0
1755208500000|2025-08-14 21:55:00|7900.2|7896.2|7899.9|7895.9|7900.2|7896.2|7899.8|7895.8|0
1755208800000|2025-08-14 22:00:00|7899.6|7895.6|7900.6|7896.6|7900.6|7896.6|7897.9|7893.9|0
1755209100000|2025-08-14 22:05:00|7900.3|7896.3|7903.8|7899.8|7903.8|7899.8|7900.3|7896.3|0
1755209400000|2025-08-14 22:10:00|7903.7|7899.7|7903.1|7899.1|7904.4|7900.4|7902.5|7898.5|0
1755209700000|2025-08-14 22:15:00|7903.2|7899.2|7900.9|7896.9|7903.2|7899.2|7900.3|7896.3|0
1755210000000|2025-08-14 22:20:00|7901.1|7897.1|7901.1|7897.1|7902.5|7898.5|7900.9|7896.9|0
1755210300000|2025-08-14 22:25:00|7900.9|7896.9|7901.3|7897.3|7902.2|7898.2|7900.9|7896.9|0
1755210600000|2025-08-14 22:30:00|7901.5|7897.5|7900.8|7896.8|7901.9|7897.9|7900.3|7896.3|0
1755210900000|2025-08-14 22:35:00|7900.9|7896.9|7901|7897|7902.1|7898.1|7900.8|7896.8|0
1755211200000|2025-08-14 22:40:00|7900.8|7896.8|7901.3|7897.3|7901.4|7897.4|7900.8|7896.8|0
1755211500000|2025-08-14 22:45:00|7901.2|7897.2|7901.2|7897.2|7902.1|7898.1|7900.9|7896.9|0
1755211800000|2025-08-14 22:50:00|7901.4|7897.4|7902.4|7898.4|7902.4|7898.4|7900.9|7896.9|0
1755212100000|2025-08-14 22:55:00|7902.1|7898.1|7903.7|7899.7|7903.7|7899.7|7901.8|7897.8|0
1755212400000|2025-08-14 23:00:00|7903.8|7899.8|7905.3|7901.3|7906.2|7902.2|7903.4|7899.4|0
1755212700000|2025-08-14 23:05:00|7905|7901|7901.7|7897.7|7906.5|7902.5|7901.7|7897.7|0
1755213000000|2025-08-14 23:10:00|7901.8|7897.8|7900.7|7896.7|7902.2|7898.2|7900.7|7896.7|0
1755213300000|2025-08-14 23:15:00|7900.8|7896.8|7901.5|7897.5|7901.5|7897.5|7900.7|7896.7|0
1755213600000|2025-08-14 23:20:00|7901.4|7897.4|7901.3|7897.3|7902.4|7898.4|7901|7897|0
1755213900000|2025-08-14 23:25:00|7901.4|7897.4|7903.6|7899.6|7903.8|7899.8|7900.7|7896.7|0
1755214200000|2025-08-14 23:30:00|7903.5|7899.5|7902.7|7898.7|7903.8|7899.8|7902.7|7898.7|0
1755214500000|2025-08-14 23:35:00|7902.8|7898.8|7902.7|7898.7|7903.3|7899.3|7901.7|7897.7|0
1755214800000|2025-08-14 23:40:00|7902.6|7898.6|7903.2|7899.2|7903.7|7899.7|7902.4|7898.4|0
1755215100000|2025-08-14 23:45:00|7903.3|7899.3|7902.4|7898.4|7904.2|7900.2|7901.9|7897.9|0
1755215400000|2025-08-14 23:50:00|7902.3|7898.3|7898.8|7894.8|7902.7|7898.7|7898.3|7894.3|0
1755215700000|2025-08-14 23:55:00|7899.1|7895.1|7896.9|7892.9|7899.1|7895.1|7896.9|7892.9|0
1755129600000|2025-08-14 00:00:00|7826.2|7822.2|7825.1|7821.1|7826.5|7822.5|7824|7820|0
1755129900000|2025-08-14 00:05:00|7825.3|7821.3|7827.2|7823.2|7827.7|7823.7|7825.3|7821.3|0
1755130200000|2025-08-14 00:10:00|7827|7823|7827.8|7823.8|7827.8|7823.8|7826.4|7822.4|0
1755130500000|2025-08-14 00:15:00|7827.7|7823.7|7823.8|7820.8|7827.7|7823.7|7823.8|7820.3|0
1755130800000|2025-08-14 00:20:00|7823.9|7820.9|7822.4|7819.4|7823.9|7820.9|7821.7|7818.7|0
1755131100000|2025-08-14 00:25:00|7822.5|7819.5|7821.1|7818.1|7822.5|7819.5|7821|7818|0
1755131400000|2025-08-14 00:30:00|7821|7818|7819.6|7816.6|7821|7818|7819.6|7816.6|0
1755131700000|2025-08-14 00:35:00|7819.7|7816.7|7819.6|7816.6|7819.7|7816.7|7819.6|7816.6|0
1755132000000|2025-08-14 00:40:00|7818.2|7815.2|7815.4|7812.4|7818.2|7815.2|7815.4|7812.4|0
1755132300000|2025-08-14 00:45:00|7815.3|7812.3|7818.2|7815.2|7818.2|7815.2|7814.6|7811.6|0
1755132600000|2025-08-14 00:50:00|7817.5|7814.5|7816.8|7813.8|7819.6|7816.6|7816.7|7813.7|0
1755133200000|2025-08-14 01:00:00|7815.4|7812.4|7815.4|7812.4|7815.4|7812.4|7815.4|7812.4|0
1755133500000|2025-08-14 01:05:00|7816.8|7813.8|7815.4|7812.4|7816.8|7813.8|7815.4|7812.4|0
1755133800000|2025-08-14 01:10:00|7816.8|7813.8|7818.2|7815.2|7818.3|7815.3|7816.8|7813.8|0
1755134100000|2025-08-14 01:15:00|7817.5|7814.5|7815.3|7812.3|7817.5|7814.5|7814.6|7811.6|0
1755134400000|2025-08-14 01:20:00|7815.4|7812.4|7815.4|7812.4|7815.4|7812.4|7815.3|7812.3|0
1755134700000|2025-08-14 01:25:00|7816.8|7813.8|7816.8|7813.8|7816.8|7813.8|7816.8|7813.8|0
1755135300000|2025-08-14 01:35:00|7815.4|7812.4|7816.8|7813.8|7816.8|7813.8|7815.4|7812.4|0
1755135600000|2025-08-14 01:40:00|7815.4|7812.4|7815.3|7812.3|7815.4|7812.4|7815.3|7812.3|0
1755135900000|2025-08-14 01:45:00|7813.9|7810.9|7816.8|7813.8|7818.2|7815.2|7813.9|7810.9|0
1755136200000|2025-08-14 01:50:00|7815.4|7812.4|7815.4|7812.4|7816.8|7813.8|7815.4|7812.4|0
1755136500000|2025-08-14 01:55:00|7816.8|7813.8|7816.8|7813.8|7816.8|7813.8|7816.8|7813.8|0
1755136800000|2025-08-14 02:00:00|7815.3|7812.3|7816.8|7813.8|7816.8|7813.8|7815.3|7812.3|0
1755137100000|2025-08-14 02:05:00|7818.2|7815.2|7816.8|7813.8|7818.2|7815.2|7816.8|7813.8|0
1755138000000|2025-08-14 02:20:00|7815.4|7812.4|7816.8|7813.8|7816.8|7813.8|7815.4|7812.4|0
1755138300000|2025-08-14 02:25:00|7815.4|7812.4|7815.4|7812.4|7815.4|7812.4|7815.4|7812.4|0
1755138600000|2025-08-14 02:30:00|7815.3|7812.3|7815.4|7812.4|7815.4|7812.4|7815.3|7812.3|0
1755138900000|2025-08-14 02:35:00|7815.3|7812.3|7815.3|7812.3|7815.4|7812.4|7815.3|7812.3|0
1755139200000|2025-08-14 02:40:00|7815.4|7812.4|7815.3|7812.3|7815.4|7812.4|7815.3|7812.3|0
1755139500000|2025-08-14 02:45:00|7815.4|7812.4|7814|7811|7815.4|7812.4|7813.9|7810.9|0
1755139800000|2025-08-14 02:50:00|7815.4|7812.4|7815.4|7812.4|7815.4|7812.4|7815.4|7812.4|0
1755140100000|2025-08-14 02:55:00|7816.8|7813.8|7818.2|7815.2|7818.2|7815.2|7816.8|7813.8|0
1755140700000|2025-08-14 03:05:00|7818.3|7815.3|7816.8|7813.8|7818.3|7815.3|7816.8|7813.8|0
1755141000000|2025-08-14 03:10:00|7815.4|7812.4|7815.5|7812.5|7815.5|7812.5|7813.9|7810.9|0
1755141300000|2025-08-14 03:15:00|7815.4|7812.4|7814|7811|7815.5|7812.5|7814|7811|0
1755141600000|2025-08-14 03:20:00|7812.6|7809.6|7812.6|7809.6|7814|7811|7812.6|7809.6|0
1755141900000|2025-08-14 03:25:00|7814|7811|7814|7811|7814|7811|7814|7811|0
1755142200000|2025-08-14 03:30:00|7813.3|7810.3|7812.6|7809.6|7814|7811|7812.6|7809.6|0
1755142500000|2025-08-14 03:35:00|7814|7811|7813.9|7810.9|7814|7811|7812.5|7809.5|0
1755142800000|2025-08-14 03:40:00|7812.5|7809.5|7811.1|7808.1|7815.4|7812.4|7811.1|7808.1|0
1755143100000|2025-08-14 03:45:00|7809.7|7806.7|7811.1|7808.1|7811.1|7808.1|7809.7|7806.7|0
1755143700000|2025-08-14 03:55:00|7809.7|7806.7|7812.5|7809.5|7812.5|7809.5|7809.7|7806.7|0
1755144000000|2025-08-14 04:00:00|7811.1|7808.1|7812.5|7809.5|7812.5|7809.5|7811.1|7808.1|0
1755144300000|2025-08-14 04:05:00|7811.8|7808.8|7812.5|7809.5|7812.5|7809.5|7811.1|7808.1|0
1755144900000|2025-08-14 04:15:00|7813.9|7810.9|7813.9|7810.9|7813.9|7810.9|7812.5|7809.5|0
1755145200000|2025-08-14 04:20:00|7812.5|7809.5|7809.6|7806.6|7812.5|7809.5|7809.6|7806.6|0
1755145500000|2025-08-14 04:25:00|7809.7|7806.7|7809.6|7806.6|7811.1|7808.1|7809.6|7806.6|0
1755145800000|2025-08-14 04:30:00|7812.4|7809.4|7812.5|7809.5|7812.5|7809.5|7811.8|7808.8|0
1755146100000|2025-08-14 04:35:00|7813.9|7810.9|7813.9|7810.9|7813.9|7810.9|7812.5|7809.5|0
1755146400000|2025-08-14 04:40:00|7812.5|7809.5|7812.5|7809.5|7812.5|7809.5|7812.5|7809.5|0
1755147300000|2025-08-14 04:55:00|7812.7|7809.7|7812.7|7809.7|7812.7|7809.7|7812.7|7809.7|0
1755147600000|2025-08-14 05:00:00|7814.1|7811.1|7811.3|7808.3|7814.1|7811.1|7811.3|7808.3|0
1755147900000|2025-08-14 05:05:00|7809.9|7806.9|7808.4|7805.4|7809.9|7806.9|7807|7804|0
1755148200000|2025-08-14 05:10:00|7807.7|7804.7|7804.2|7801.2|7809.8|7806.8|7804.1|7801.1|0
1755148800000|2025-08-14 05:20:00|7802.8|7799.8|7800.1|7797.1|7802.8|7799.8|7800.1|7797.1|0
1755149100000|2025-08-14 05:25:00|7798.7|7795.7|7803.6|7800.6|7803.6|7800.6|7794.5|7791.5|0
1755149400000|2025-08-14 05:30:00|7802.2|7799.2|7805.1|7802.1|7805.1|7802.1|7802.2|7799.2|0
1755149700000|2025-08-14 05:35:00|7805.2|7802.2|7798.9|7795.9|7805.2|7802.2|7796.7|7793.7|0
1755150000000|2025-08-14 05:40:00|7798.2|7795.2|7795.3|7792.3|7801|7798|7793.9|7790.9|0
1755150300000|2025-08-14 05:45:00|7796|7793|7799.3|7796.3|7800.8|7797.8|7795.3|7792.3|0
1755150600000|2025-08-14 05:50:00|7797.9|7794.9|7796.5|7793.5|7798.9|7795.9|7793.3|7790.3|0
1755150900000|2025-08-14 05:55:00|7797.9|7794.9|7798.7|7795.7|7798.7|7795.7|7795.5|7792.5|0
1755151200000|2025-08-14 06:00:00|7795.9|7792.9|7800|7798|7804|7802|7795.9|7792.4|31
1755151500000|2025-08-14 06:05:00|7799.8|7797.8|7801.8|7799.8|7802|7800|7799.8|7797.8|42
1755151800000|2025-08-14 06:10:00|7802.1|7800.1|7800.5|7798.5|7803.1|7801.1|7800.4|7798.4|87
1755152100000|2025-08-14 06:15:00|7800.7|7798.7|7804.5|7802.5|7804.5|7802.5|7800.5|7798.5|24
1755152400000|2025-08-14 06:20:00|7804.8|7802.8|7807|7805|7808.4|7806.4|7804.7|7802.7|6
1755152700000|2025-08-14 06:25:00|7806.8|7804.8|7806.9|7804.9|7808.9|7806.9|7806.8|7804.8|2
1755153000000|2025-08-14 06:30:00|7807.4|7805.4|7805.9|7803.9|7807.4|7805.4|7805.9|7803.9|10
1755153300000|2025-08-14 06:35:00|7805.6|7803.6|7809.5|7807.5|7809.5|7807.5|7805|7803|11
1755153600000|2025-08-14 06:40:00|7809.3|7807.3|7810.7|7808.7|7812.1|7810.1|7808.5|7806.5|15
1755153900000|2025-08-14 06:45:00|7811|7809|7812.5|7810.5|7813.7|7811.7|7810.2|7808.2|15
1755154200000|2025-08-14 06:50:00|7812.8|7810.8|7814.3|7812.3|7815.2|7813.2|7812.8|7810.8|9
1755154500000|2025-08-14 06:55:00|7814.6|7812.6|7814.6|7812.6|7814.9|7812.9|7812.9|7810.9|8
1755154800000|2025-08-14 07:00:00|7814.5|7813.5|7819.7|7818.7|7824.4|7823.4|7814.5|7813.5|402
1755155100000|2025-08-14 07:05:00|7819.8|7818.8|7822.2|7821.2|7825.7|7824.7|7819.8|7818.8|241
1755155400000|2025-08-14 07:10:00|7822|7821|7821|7820|7825|7824|7818.6|7817.6|446
1755155700000|2025-08-14 07:15:00|7821.2|7820.2|7829.9|7828.9|7832.1|7831.1|7820.7|7819.7|84
1755156000000|2025-08-14 07:20:00|7829.6|7828.6|7833.7|7832.7|7836.9|7835.9|7829.1|7828.1|547
1755156300000|2025-08-14 07:25:00|7833.6|7832.6|7836.7|7835.7|7837.1|7836.1|7833.4|7832.4|925
1755156600000|2025-08-14 07:30:00|7836.6|7835.6|7834.9|7833.9|7839.3|7838.3|7831|7830|332
1755156900000|2025-08-14 07:35:00|7834.6|7833.6|7836.4|7835.4|7838|7837|7834|7833|154
1755157200000|2025-08-14 07:40:00|7836.8|7835.8|7834.5|7833.5|7838.9|7837.9|7833.9|7832.9|97
1755157500000|2025-08-14 07:45:00|7834.3|7833.3|7835.9|7834.9|7838.1|7837.1|7833.7|7832.7|120
1755157800000|2025-08-14 07:50:00|7835.4|7834.4|7833.4|7832.4|7835.4|7834.4|7831.5|7830.5|135
1755158100000|2025-08-14 07:55:00|7833.3|7832.3|7836|7835|7836.3|7835.3|7831.3|7830.3|339
1755158400000|2025-08-14 08:00:00|7836.1|7835.1|7836.5|7835.5|7837.9|7836.9|7834.5|7833.5|318
1755158700000|2025-08-14 08:05:00|7836.8|7835.8|7833.2|7832.2|7837.8|7836.8|7831.7|7830.7|222
1755159000000|2025-08-14 08:10:00|7833|7832|7830.8|7829.8|7835.1|7834.1|7829.3|7828.3|230
1755159300000|2025-08-14 08:15:00|7831.1|7830.1|7835|7834|7836.6|7835.6|7831.1|7830.1|405
1755159600000|2025-08-14 08:20:00|7834.6|7833.6|7831.8|7830.8|7836.5|7835.5|7831.6|7830.6|250
1755159900000|2025-08-14 08:25:00|7831.9|7830.9|7830.7|7829.7|7834.8|7833.8|7830.2|7829.2|341
1755160200000|2025-08-14 08:30:00|7830.9|7829.9|7831|7830|7831.7|7830.7|7828.5|7827.5|149
1755160500000|2025-08-14 08:35:00|7831.3|7830.3|7825.3|7824.3|7831.3|7830.3|7824.3|7823.3|304
1755160800000|2025-08-14 08:40:00|7825.6|7824.6|7823.4|7822.4|7825.8|7824.8|7821.5|7820.5|472
1755161100000|2025-08-14 08:45:00|7823.7|7822.7|7826.1|7825.1|7826.4|7825.4|7822.8|7821.8|330
1755161400000|2025-08-14 08:50:00|7826|7825|7826.7|7825.7|7827.7|7826.7|7824.6|7823.6|151
1755161700000|2025-08-14 08:55:00|7826.4|7825.4|7827.1|7826.1|7829|7828|7826.3|7825.3|723
1755162000000|2025-08-14 09:00:00|7827|7826|7830.2|7829.2|7830.7|7829.7|7826.1|7825.1|196
1755162300000|2025-08-14 09:05:00|7829.9|7828.9|7830.2|7829.2|7831.3|7830.3|7827.4|7826.4|176
1755162600000|2025-08-14 09:10:00|7830.1|7829.1|7830.3|7829.3|7831|7830|7828.7|7827.7|174
1755162900000|2025-08-14 09:15:00|7829.8|7828.8|7832.4|7831.4|7832.8|7831.8|7828.8|7827.8|389
1755163200000|2025-08-14 09:20:00|7832.2|7831.2|7831.1|7830.1|7832.6|7831.6|7830|7829|196
1755163500000|2025-08-14 09:25:00|7831.3|7830.3|7833|7832|7833.5|7832.5|7830.8|7829.8|120
1755163800000|2025-08-14 09:30:00|7833.1|7832.1|7833.8|7832.8|7834.1|7833.1|7830.5|7829.5|147
1755164100000|2025-08-14 09:35:00|7833.3|7832.3|7831.2|7830.2|7834|7833|7830.4|7829.4|140
1755164400000|2025-08-14 09:40:00|7831.5|7830.5|7833.3|7832.3|7835.5|7834.5|7831.5|7830.5|213
1755164700000|2025-08-14 09:45:00|7833.5|7832.5|7832|7831|7834|7833|7830.9|7829.9|121
1755165000000|2025-08-14 09:50:00|7832.2|7831.2|7831.1|7830.1|7834.1|7833.1|7830.9|7829.9|140
1755165300000|2025-08-14 09:55:00|7831|7830|7829.3|7828.3|7831.3|7830.3|7829.1|7828.1|116
1755165600000|2025-08-14 10:00:00|7829.4|7828.4|7826.9|7825.9|7829.9|7828.9|7825.9|7824.9|91
1755165900000|2025-08-14 10:05:00|7826.6|7825.6|7830.8|7829.8|7831.9|7830.9|7826.5|7825.5|79
1755166200000|2025-08-14 10:10:00|7830.6|7829.6|7832.7|7831.7|7832.7|7831.7|7830.5|7829.5|54
1755166500000|2025-08-14 10:15:00|7832.9|7831.9|7830.7|7829.7|7833.8|7832.8|7830.5|7829.5|45
1755166800000|2025-08-14 10:20:00|7831|7830|7829.9|7828.9|7832|7831|7829.5|7828.5|55
1755167100000|2025-08-14 10:25:00|7829.6|7828.6|7828.5|7827.5|7830.9|7829.9|7828.1|7827.1|154
1755167400000|2025-08-14 10:30:00|7829.3|7828.3|7829.1|7828.1|7829.4|7828.4|7826.4|7825.4|2210
1755167700000|2025-08-14 10:35:00|7829.3|7828.3|7829.5|7828.5|7829.8|7828.8|7828.5|7827.5|66
1755168000000|2025-08-14 10:40:00|7829|7828|7827.2|7826.2|7829|7828|7826.4|7825.4|62
1755168300000|2025-08-14 10:45:00|7827.5|7826.5|7826.3|7825.3|7827.6|7826.6|7826|7825|39
1755168600000|2025-08-14 10:50:00|7826.5|7825.5|7825.9|7824.9|7827|7826|7825|7824|85
1755168900000|2025-08-14 10:55:00|7826.1|7825.1|7828|7827|7828|7827|7825|7824|124
1755169200000|2025-08-14 11:00:00|7828.2|7827.2|7830.2|7829.2|7830.9|7829.9|7826.2|7825.2|75
1755169500000|2025-08-14 11:05:00|7830.4|7829.4|7831.7|7830.7|7832.7|7831.7|7830.2|7829.2|1167
1755169800000|2025-08-14 11:10:00|7831.2|7830.2|7839.6|7838.6|7840.9|7839.9|7830.7|7829.7|2616
1755170100000|2025-08-14 11:15:00|7839.8|7838.8|7840.5|7839.5|7842.3|7841.3|7838.5|7837.5|56
1755170400000|2025-08-14 11:20:00|7840.1|7839.1|7842.5|7841.5|7844.4|7843.4|7840.1|7839.1|94
1755170700000|2025-08-14 11:25:00|7842.3|7841.3|7844.5|7843.5|7845.5|7844.5|7839.2|7838.2|68
1755171000000|2025-08-14 11:30:00|7844|7843|7843.9|7842.9|7846.3|7845.3|7843.9|7842.9|107
1755171300000|2025-08-14 11:35:00|7844|7843|7845.9|7844.9|7845.9|7844.9|7842.4|7841.4|69
1755171600000|2025-08-14 11:40:00|7845.6|7844.6|7845.9|7844.9|7847.7|7846.7|7845.4|7844.4|986
1755171900000|2025-08-14 11:45:00|7846.1|7845.1|7847.6|7846.6|7848.6|7847.6|7844.9|7843.9|1218
1755172200000|2025-08-14 11:50:00|7847.9|7846.9|7850|7849|7850|7849|7845.1|7844.1|104
1755172500000|2025-08-14 11:55:00|7849.7|7848.7|7854.2|7853.2|7854.3|7853.3|7849.7|7848.7|85
1755172800000|2025-08-14 12:00:00|7854.3|7853.3|7849.7|7848.7|7854.3|7853.3|7848.8|7847.8|389
1755173100000|2025-08-14 12:05:00|7849.5|7848.5|7847.8|7846.8|7851.3|7850.3|7847.8|7846.8|100
1755173400000|2025-08-14 12:10:00|7848.8|7847.8|7848.5|7847.5|7849.3|7848.3|7846.5|7845.5|129
1755173700000|2025-08-14 12:15:00|7848.7|7847.7|7852.2|7851.2|7852.6|7851.6|7848.5|7847.5|107
1755174000000|2025-08-14 12:20:00|7851.5|7850.5|7850.5|7849.5|7851.9|7850.9|7848.7|7847.7|1276
1755174300000|2025-08-14 12:25:00|7850.3|7849.3|7848.7|7847.7|7850.3|7849.3|7846.2|7845.2|126
1755174600000|2025-08-14 12:30:00|7848.5|7847.5|7839.1|7838.1|7849.7|7848.7|7834.9|7833.9|109
1755174900000|2025-08-14 12:35:00|7838.8|7837.8|7839.1|7838.1|7839.9|7838.9|7834.7|7833.7|88
1755175200000|2025-08-14 12:40:00|7839.5|7838.5|7838.5|7837.5|7842.6|7841.6|7836.2|7835.2|487
1755175500000|2025-08-14 12:45:00|7838.2|7837.2|7835.4|7834.4|7839.3|7838.3|7834.4|7833.4|136
1755175800000|2025-08-14 12:50:00|7835.1|7834.1|7833|7832|7836.2|7835.2|7832.7|7831.7|138
1755176100000|2025-08-14 12:55:00|7833.2|7832.2|7828.6|7827.6|7833.2|7832.2|7827.1|7826.1|270
1755176400000|2025-08-14 13:00:00|7829.8|7828.8|7829.5|7828.5|7833.8|7832.8|7828.3|7827.3|72
1755176700000|2025-08-14 13:05:00|7829.8|7828.8|7832.3|7831.3|7833.7|7832.7|7829.5|7828.5|108
1755177000000|2025-08-14 13:10:00|7831|7830|7831.9|7830.9|7832|7831|7830.4|7829.4|67
1755177300000|2025-08-14 13:15:00|7831.6|7830.6|7830.5|7829.5|7833.1|7832.1|7828.3|7827.3|100
1755177600000|2025-08-14 13:20:00|7830.6|7829.6|7833.6|7832.6|7833.6|7832.6|7828.4|7827.4|85
1755177900000|2025-08-14 13:25:00|7833.1|7832.1|7834.4|7833.4|7834.4|7833.4|7830.9|7829.9|676
1755178200000|2025-08-14 13:30:00|7834|7833|7840.2|7839.2|7841.2|7840.2|7831.4|7830.4|172
1755178500000|2025-08-14 13:35:00|7840.5|7839.5|7836|7835|7844.2|7843.2|7835.2|7834.2|94
1755178800000|2025-08-14 13:40:00|7835.9|7834.9|7840.4|7839.4|7840.4|7839.4|7833.3|7832.3|202
1755179100000|2025-08-14 13:45:00|7840.6|7839.6|7843.9|7842.9|7844.6|7843.6|7839|7838|166
1755179400000|2025-08-14 13:50:00|7843.6|7842.6|7845.4|7844.4|7848.3|7847.3|7842.2|7841.2|152
1755179700000|2025-08-14 13:55:00|7845.6|7844.6|7846.7|7845.7|7847.4|7846.4|7841.9|7840.9|166
1755180000000|2025-08-14 14:00:00|7847|7846|7851.8|7850.8|7852.1|7851.1|7847|7846|218
1755180300000|2025-08-14 14:05:00|7851.6|7850.6|7854.9|7853.9|7856.5|7855.5|7851.6|7850.6|198
1755180600000|2025-08-14 14:10:00|7854.7|7853.7|7852.4|7851.4|7857|7856|7851.4|7850.4|278
1755180900000|2025-08-14 14:15:00|7852.6|7851.6|7852.7|7851.7|7853.9|7852.9|7850.4|7849.4|268
1755181200000|2025-08-14 14:20:00|7852.8|7851.8|7853.7|7852.7|7855|7854|7851.5|7850.5|100
1755181500000|2025-08-14 14:25:00|7853.5|7852.5|7855|7854|7855.2|7854.2|7851.5|7850.5|315
1755181800000|2025-08-14 14:30:00|7854.7|7853.7|7857|7856|7859.4|7858.4|7854.2|7853.2|261
1755182100000|2025-08-14 14:35:00|7857.2|7856.2|7858.6|7857.6|7859.8|7858.8|7855.8|7854.8|142
1755182400000|2025-08-14 14:40:00|7858.4|7857.4|7860.9|7859.9|7861.4|7860.4|7858.2|7857.2|221
1755182700000|2025-08-14 14:45:00|7861.2|7860.2|7866.3|7865.3|7872.7|7871.7|7860.9|7859.9|239
1755183000000|2025-08-14 14:50:00|7866.4|7865.4|7863|7862|7866.4|7865.4|7861.8|7860.8|122
1755183300000|2025-08-14 14:55:00|7862.7|7861.7|7859.2|7858.2|7863.2|7862.2|7858.8|7857.8|186
1755183600000|2025-08-14 15:00:00|7859.9|7858.9|7862.5|7861.5|7864.2|7863.2|7858.9|7857.9|361
1755183900000|2025-08-14 15:05:00|7862.2|7861.2|7860.9|7859.9|7865.1|7864.1|7860.7|7859.7|214
1755184200000|2025-08-14 15:10:00|7860.6|7859.6|7860.5|7859.5|7861.6|7860.6|7858|7857|305
1755184500000|2025-08-14 15:15:00|7860.3|7859.3|7863.2|7862.2|7864.9|7863.9|7860.3|7859.3|238
1755184800000|2025-08-14 15:20:00|7862.5|7861.5|7864.4|7863.4|7865.7|7864.7|7861|7860|1184
1755185100000|2025-08-14 15:25:00|7864.1|7863.1|7862.9|7861.9|7864.1|7863.1|7855|7854|581
1755185400000|2025-08-14 15:30:00|7863.3|7861.3|7869.4|7867.4|7869.4|7867.4|7862.5|7860.5|975
1755185700000|2025-08-14 15:35:00|7870.2|7868.2|7872.2|7870.2|7874.2|7872.2|7867.5|7865.5|617
1755186000000|2025-08-14 15:40:00|7871.9|7869.9|7879.4|7877.4|7879.8|7877.8|7871.7|7869.7|305
1755186300000|2025-08-14 15:45:00|7879.2|7877.2|7883.8|7881.8|7884|7882|7877.7|7875.7|102
1755186600000|2025-08-14 15:50:00|7883.9|7881.9|7884.7|7882.7|7885.5|7883.5|7880.2|7878.2|93
1755186900000|2025-08-14 15:55:00|7884.4|7882.4|7888.8|7886.8|7891.6|7889.6|7884.4|7882.4|170
1755187200000|2025-08-14 16:00:00|7888.6|7886.6|7882.8|7880.8|7888.6|7886.6|7881.5|7879.5|201
1755187500000|2025-08-14 16:05:00|7882|7880|7883.5|7881.5|7884.8|7882.8|7881.8|7879.8|285
1755187800000|2025-08-14 16:10:00|7883.3|7881.3|7881.4|7879.4|7883.9|7881.9|7879.8|7877.8|130
1755188100000|2025-08-14 16:15:00|7881.1|7879.1|7887.6|7885.6|7888.1|7886.1|7881.1|7879.1|146
1755188400000|2025-08-14 16:20:00|7887.3|7885.3|7885.9|7883.9|7887.3|7885.3|7883.8|7881.8|240
1755188700000|2025-08-14 16:25:00|7885.7|7883.7|7884.9|7882.9|7886.9|7884.9|7883.9|7881.9|52
1755189000000|2025-08-14 16:30:00|7884.7|7882.7|7884.5|7882.5|7885.3|7883.3|7882.7|7880.7|54
1755189300000|2025-08-14 16:35:00|7884.3|7882.3|7883.3|7881.3|7885.7|7883.7|7881.9|7879.9|40
1755189600000|2025-08-14 16:40:00|7883.5|7881.5|7885.4|7883.4|7885.4|7883.4|7881.5|7879.5|21
1755189900000|2025-08-14 16:45:00|7885.2|7883.2|7885.5|7883.5|7886|7884|7883.7|7881.7|30
1755190200000|2025-08-14 16:50:00|7885.8|7883.8|7888.3|7886.3|7889.1|7887.1|7885.3|7883.3|50
1755190500000|2025-08-14 16:55:00|7888.5|7886.5|7888.2|7886.2|7888.9|7886.9|7886.4|7884.4|17
1755190800000|2025-08-14 17:00:00|7887.9|7885.9|7887.4|7885.4|7888.7|7886.7|7886.9|7884.9|9
1755191100000|2025-08-14 17:05:00|7887.7|7885.7|7887.7|7885.7|7888.4|7886.4|7885.9|7883.9|60
1755191400000|2025-08-14 17:10:00|7887.4|7885.4|7888.2|7886.2|7889.2|7887.2|7887.2|7885.2|37
1755191700000|2025-08-14 17:15:00|7888.4|7886.4|7892.6|7890.6|7892.9|7890.9|7888.4|7886.4|9
1755192000000|2025-08-14 17:20:00|7892.5|7890.5|7892.8|7890.8|7894.7|7892.7|7892.3|7890.3|4
1755192300000|2025-08-14 17:25:00|7893|7891|7896.8|7894.8|7898|7896|7893|7891|34
1755192600000|2025-08-14 17:30:00|7896.5|7894.5|7896.3|7894.3|7897.3|7895.3|7895.3|7893.3|28
1755192900000|2025-08-14 17:35:00|7896|7894|7897|7895|7897.1|7895.1|7894.8|7892.8|12
1755193200000|2025-08-14 17:40:00|7897.3|7895.3|7895.8|7893.8|7897.3|7895.3|7893|7891|15
1755193500000|2025-08-14 17:45:00|7895.6|7893.6|7894.4|7892.4|7898.5|7896.5|7894.4|7892.4|19
1755193800000|2025-08-14 17:50:00|7894.2|7892.2|7895.2|7893.2|7895.4|7893.4|7892.4|7890.4|65
1755194100000|2025-08-14 17:55:00|7895.4|7893.4|7893.8|7891.8|7895.4|7893.4|7891.9|7889.9|23
1755194400000|2025-08-14 18:00:00|7894|7892|7894.3|7892.3|7895.7|7893.7|7893.3|7891.3|30
1755194700000|2025-08-14 18:05:00|7894.6|7892.6|7894.6|7892.6|7896.4|7894.4|7893.4|7891.4|15
1755195000000|2025-08-14 18:10:00|7894.4|7892.4|7889.1|7887.1|7894.9|7892.9|7888.9|7886.9|74
1755195300000|2025-08-14 18:15:00|7889.4|7887.4|7889.2|7887.2|7889.4|7887.4|7886.7|7884.7|28
1755195600000|2025-08-14 18:20:00|7888.9|7886.9|7890.7|7888.7|7891.9|7889.9|7888.2|7886.2|11
1755195900000|2025-08-14 18:25:00|7890.9|7888.9|7887.8|7885.8|7890.9|7888.9|7887.7|7885.7|18
1755196200000|2025-08-14 18:30:00|7888|7886|7891.5|7889.5|7891.9|7889.9|7888|7886|16
1755196500000|2025-08-14 18:35:00|7891.2|7889.2|7892.2|7890.2|7893.5|7891.5|7890.5|7888.5|9
1755196800000|2025-08-14 18:40:00|7892|7890|7895.9|7893.9|7895.9|7893.9|7891|7889|7
1755197100000|2025-08-14 18:45:00|7895.6|7893.6|7895.3|7893.3|7895.9|7893.9|7893.8|7891.8|16
1755197400000|2025-08-14 18:50:00|7895.4|7893.4|7892.6|7890.6|7895.4|7893.4|7892.4|7890.4|24
1755197700000|2025-08-14 18:55:00|7892.5|7890.5|7893.3|7891.3|7894.7|7892.7|7892.5|7890.5|17
1755198000000|2025-08-14 19:00:00|7893|7891|7896.1|7894.1|7896.6|7894.6|7893|7891|11
1755198300000|2025-08-14 19:05:00|7896.3|7894.3|7896.2|7894.2|7897.1|7895.1|7895.2|7893.2|16
1755198600000|2025-08-14 19:10:00|7896.5|7894.5|7897.4|7895.4|7897.6|7895.6|7896.4|7894.4|7
1755198900000|2025-08-14 19:15:00|7897.1|7895.1|7901.6|7899.6|7902.7|7900.7|7896.8|7894.8|21
1755199200000|2025-08-14 19:20:00|7901.3|7899.3|7900.2|7898.2|7901.6|7899.6|7899.3|7897.3|11
1755199500000|2025-08-14 19:25:00|7899.9|7897.9|7899.8|7897.8|7900.2|7898.2|7899|7897|5
1755199800000|2025-08-14 19:30:00|7899.5|7897.5|7900.1|7898.1|7900.9|7898.9|7897|7895|13
1755200100000|2025-08-14 19:35:00|7899.9|7897.9|7900.4|7898.4|7901.1|7899.1|7898.4|7896.4|13
1755200400000|2025-08-14 19:40:00|7900.1|7898.1|7900.4|7898.4|7900.6|7898.6|7898.9|7896.9|52
1755200700000|2025-08-14 19:45:00|7900.1|7898.1|7900.8|7898.8|7901.3|7899.3|7899.3|7897.3|40
1755201000000|2025-08-14 19:50:00|7901|7899|7905.8|7903.8|7907.9|7905.9|7898.5|7896.5|288
1755201300000|2025-08-14 19:55:00|7905.5|7903.5|7904.4|7902.4|7905.8|7903.8|7897.9|7895.9|184
1755201600000|2025-08-14 20:00:00|7905.7|7903.7|7896.4|7892.4|7905.7|7903.7|7895.5|7891.5|0
1755201900000|2025-08-14 20:05:00|7896.1|7892.1|7898.1|7894.1|7898.1|7894.1|7893.9|7889.9|0
1755202200000|2025-08-14 20:10:00|7897.5|7893.5|7892.3|7888.3|7898.4|7894.4|7892.3|7888.3|0
1755202500000|2025-08-14 20:15:00|7892.6|7888.6|7897.3|7893.3|7897.3|7893.3|7892.6|7888.6|0
1755202800000|2025-08-14 20:20:00|7897|7893|7894.5|7890.5|7897|7893|7894.3|7890.3|0
1755203100000|2025-08-14 20:25:00|7894.6|7890.6|7895|7891|7896.2|7892.2|7894.4|7890.4|0
1755203400000|2025-08-14 20:30:00|7895.3|7891.3|7898.5|7894.5|7898.5|7894.5|7894.7|7890.7|0
1755203700000|2025-08-14 20:35:00|7898.4|7894.4|7899.2|7895.2|7901.4|7897.4|7898.2|7894.2|0
1755204000000|2025-08-14 20:40:00|7898.9|7894.9|7897.3|7893.3|7898.9|7894.9|7896.8|7892.8|0
1755204300000|2025-08-14 20:45:00|7897|7893|7897.8|7893.8|7899.5|7895.5|7897|7893|0
1755204600000|2025-08-14 20:50:00|7898|7894|7898|7894|7899.8|7895.8|7898|7894|0
1755204900000|2025-08-14 20:55:00|7898.3|7894.3|7900.5|7896.5|7901.6|7897.6|7897.3|7893.3|0
1755205200000|2025-08-14 21:00:00|7900.6|7896.6|7900.1|7896.1|7901.2|7897.2|7899.8|7895.8|0
1755205500000|2025-08-14 21:05:00|7900.5|7896.5|7900.5|7896.5|7900.6|7896.6|7900.2|7896.2|0
1755205800000|2025-08-14 21:10:00|7900.3|7896.3|7900.5|7896.5|7900.5|7896.5|7900.3|7896.3|0
1755206100000|2025-08-14 21:15:00|7900.2|7896.2|7900.2|7896.2|7900.2|7896.2|7900.2|7896.2|0
1755206400000|2025-08-14 21:20:00|7900.3|7896.3|7899.8|7895.8|7900.3|7896.3|7899.8|7895.8|0
1755206700000|2025-08-14 21:25:00|7900.2|7896.2|7898.9|7894.9|7900.2|7896.2|7898.9|7894.9|0
1755207000000|2025-08-14 21:30:00|7899.2|7895.2|7899.3|7895.3|7899.3|7895.3|7899.2|7895.2|0
1755207300000|2025-08-14 21:35:00|7899.8|7895.8|7899.8|7895.8|7899.8|7895.8|7899.8|7895.8|0
1755207600000|2025-08-14 21:40:00|7899.9|7895.9|7899.9|7895.9|7899.9|7895.9|7899.8|7895.8|0
1755207900000|2025-08-14 21:45:00|7900.3|7896.3|7899.9|7895.9|7900.3|7896.3|7899.9|7895.9|0
1755208200000|2025-08-14 21:50:00|7900|7896|7899.9|7895.9|7900|7896|7899.9|7895.9|0
1755208500000|2025-08-14 21:55:00|7900.2|7896.2|7899.9|7895.9|7900.2|7896.2|7899.8|7895.8|0
1755208800000|2025-08-14 22:00:00|7899.6|7895.6|7900.6|7896.6|7900.6|7896.6|7897.9|7893.9|0
1755209100000|2025-08-14 22:05:00|7900.3|7896.3|7903.8|7899.8|7903.8|7899.8|7900.3|7896.3|0
1755209400000|2025-08-14 22:10:00|7903.7|7899.7|7903.1|7899.1|7904.4|7900.4|7902.5|7898.5|0
1755209700000|2025-08-14 22:15:00|7903.2|7899.2|7900.9|7896.9|7903.2|7899.2|7900.3|7896.3|0
1755210000000|2025-08-14 22:20:00|7901.1|7897.1|7901.1|7897.1|7902.5|7898.5|7900.9|7896.9|0
1755210300000|2025-08-14 22:25:00|7900.9|7896.9|7901.3|7897.3|7902.2|7898.2|7900.9|7896.9|0
1755210600000|2025-08-14 22:30:00|7901.5|7897.5|7900.8|7896.8|7901.9|7897.9|7900.3|7896.3|0
1755210900000|2025-08-14 22:35:00|7900.9|7896.9|7901|7897|7902.1|7898.1|7900.8|7896.8|0
1755211200000|2025-08-14 22:40:00|7900.8|7896.8|7901.3|7897.3|7901.4|7897.4|7900.8|7896.8|0
1755211500000|2025-08-14 22:45:00|7901.2|7897.2|7901.2|7897.2|7902.1|7898.1|7900.9|7896.9|0
1755211800000|2025-08-14 22:50:00|7901.4|7897.4|7902.4|7898.4|7902.4|7898.4|7900.9|7896.9|0
1755212100000|2025-08-14 22:55:00|7902.1|7898.1|7903.7|7899.7|7903.7|7899.7|7901.8|7897.8|0
1755212400000|2025-08-14 23:00:00|7903.8|7899.8|7905.3|7901.3|7906.2|7902.2|7903.4|7899.4|0
1755212700000|2025-08-14 23:05:00|7905|7901|7901.7|7897.7|7906.5|7902.5|7901.7|7897.7|0
1755213000000|2025-08-14 23:10:00|7901.8|7897.8|7900.7|7896.7|7902.2|7898.2|7900.7|7896.7|0
1755213300000|2025-08-14 23:15:00|7900.8|7896.8|7901.5|7897.5|7901.5|7897.5|7900.7|7896.7|0
1755213600000|2025-08-14 23:20:00|7901.4|7897.4|7901.3|7897.3|7902.4|7898.4|7901|7897|0
1755213900000|2025-08-14 23:25:00|7901.4|7897.4|7903.6|7899.6|7903.8|7899.8|7900.7|7896.7|0
1755214200000|2025-08-14 23:30:00|7903.5|7899.5|7902.7|7898.7|7903.8|7899.8|7902.7|7898.7|0
1755214500000|2025-08-14 23:35:00|7902.8|7898.8|7902.7|7898.7|7903.3|7899.3|7901.7|7897.7|0
1755214800000|2025-08-14 23:40:00|7902.6|7898.6|7903.2|7899.2|7903.7|7899.7|7902.4|7898.4|0
1755215100000|2025-08-14 23:45:00|7903.3|7899.3|7902.4|7898.4|7904.2|7900.2|7901.9|7897.9|0
1755215400000|2025-08-14 23:50:00|7902.3|7898.3|7898.8|7894.8|7902.7|7898.7|7898.3|7894.3|0
1755215700000|2025-08-14 23:55:00|7899.1|7895.1|7896.9|7892.9|7899.1|7895.1|7896.9|7892.9|0
1755216000000|2025-08-15 00:00:00|7897.2|7893.2|7896.6|7892.6|7898.3|7894.3|7896.3|7892.3|0
1755216300000|2025-08-15 00:05:00|7896.7|7892.7|7894.6|7890.6|7896.9|7892.9|7894.6|7890.6|0
1755216600000|2025-08-15 00:10:00|7895.1|7891.1|7896.4|7892.4|7896.7|7892.7|7893.4|7889.4|0
1755216900000|2025-08-15 00:15:00|7896.5|7892.5|7898.6|7895.6|7903.5|7899.5|7895.2|7892.2|0
1755217200000|2025-08-15 00:20:00|7897.9|7894.9|7894.5|7891.5|7897.9|7894.9|7891.6|7888.6|0
1755217500000|2025-08-15 00:25:00|7895.2|7892.2|7894.5|7891.5|7895.9|7892.9|7891.7|7888.7|0
1755217800000|2025-08-15 00:30:00|7894.6|7891.6|7898.8|7895.8|7898.8|7895.8|7894.5|7891.5|0
1755218100000|2025-08-15 00:35:00|7900.2|7897.2|7901.7|7898.7|7901.7|7898.7|7900.2|7897.2|0
1755218400000|2025-08-15 00:40:00|7902.4|7899.4|7901.7|7898.7|7903.1|7900.1|7901.7|7898.7|0
1755218700000|2025-08-15 00:45:00|7902.4|7899.4|7901.6|7898.6|7903.1|7900.1|7901.6|7898.6|0
1755219000000|2025-08-15 00:50:00|7903|7900|7898.8|7895.8|7903|7900|7898.8|7895.8|0
1755219300000|2025-08-15 00:55:00|7899.5|7896.5|7897.4|7894.4|7899.5|7896.5|7897.4|7894.4|0
1755219600000|2025-08-15 01:00:00|7898.1|7895.1|7900.2|7897.2|7900.3|7897.3|7898.1|7895.1|0
1755219900000|2025-08-15 01:05:00|7900.3|7897.3|7901.7|7898.7|7901.7|7898.7|7898.8|7895.8|0
1755220200000|2025-08-15 01:10:00|7901.6|7898.6|7898.8|7895.8|7901.7|7898.7|7898.8|7895.8|0
1755220500000|2025-08-15 01:15:00|7898.1|7895.1|7900.3|7897.3|7900.3|7897.3|7898.1|7895.1|0
1755220800000|2025-08-15 01:20:00|7900.2|7897.2|7898.9|7895.9|7900.3|7897.3|7898.1|7895.1|0
1755221100000|2025-08-15 01:25:00|7898.2|7895.2|7898.9|7895.9|7898.9|7895.9|7897.5|7894.5|0
1755221400000|2025-08-15 01:30:00|7900.3|7897.3|7900.3|7897.3|7900.3|7897.3|7900.3|7897.3|0
1755221700000|2025-08-15 01:35:00|7901.7|7898.7|7900.4|7897.4|7903.2|7900.2|7900.4|7897.4|0
1755222000000|2025-08-15 01:40:00|7899|7896|7900.4|7897.4|7900.4|7897.4|7899|7896|0
1755222300000|2025-08-15 01:45:00|7901.8|7898.8|7899|7896|7901.8|7898.8|7899|7896|0
1755222600000|2025-08-15 01:50:00|7897.6|7894.6|7898.3|7895.3|7899|7896|7896.2|7893.2|0
1755222900000|2025-08-15 01:55:00|7899|7896|7899|7896|7899.1|7896.1|7897.6|7894.6|0
1755223200000|2025-08-15 02:00:00|7899.1|7896.1|7899.1|7896.1|7899.8|7896.8|7897.6|7894.6|0
1755223500000|2025-08-15 02:05:00|7897.6|7894.6|7901.9|7898.9|7901.9|7898.9|7897.6|7894.6|0
1755223800000|2025-08-15 02:10:00|7900.5|7897.5|7899.1|7896.1|7901.9|7898.9|7899.1|7896.1|0
1755224100000|2025-08-15 02:15:00|7897.7|7894.7|7900.5|7897.5|7900.5|7897.5|7897.7|7894.7|0
1755224400000|2025-08-15 02:20:00|7899.1|7896.1|7900.5|7897.5|7900.5|7897.5|7899.1|7896.1|0
1755224700000|2025-08-15 02:25:00|7899.1|7896.1|7897.7|7894.7|7899.1|7896.1|7897.7|7894.7|0
1755225000000|2025-08-15 02:30:00|7899.1|7896.1|7899|7896|7899.1|7896.1|7899|7896|0
1755225300000|2025-08-15 02:35:00|7899.1|7896.1|7897.7|7894.7|7899.1|7896.1|7897.6|7894.6|0
1755225600000|2025-08-15 02:40:00|7898.4|7895.4|7900.4|7897.4|7900.4|7897.4|7897.6|7894.6|0
1755225900000|2025-08-15 02:45:00|7899|7896|7900.5|7897.5|7900.5|7897.5|7899|7896|0
1755226200000|2025-08-15 02:50:00|7900.4|7897.4|7900.5|7897.5|7900.5|7897.5|7900.4|7897.4|0
1755226500000|2025-08-15 02:55:00|7901.9|7898.9|7901.9|7898.9|7903.3|7900.3|7901.9|7898.9|0
1755226800000|2025-08-15 03:00:00|7900.5|7897.5|7900.5|7897.5|7900.5|7897.5|7900.4|7897.4|0
1755227400000|2025-08-15 03:10:00|7899.1|7896.1|7899.1|7896.1|7899.1|7896.1|7899.1|7896.1|0
1755227700000|2025-08-15 03:15:00|7899|7896|7899.1|7896.1|7899.1|7896.1|7899|7896|0
1755228000000|2025-08-15 03:20:00|7899|7896|7897.6|7894.6|7899.1|7896.1|7897.6|7894.6|0
1755228300000|2025-08-15 03:25:00|7896.2|7893.2|7897.6|7894.6|7897.6|7894.6|7896.2|7893.2|0
1755228600000|2025-08-15 03:30:00|7897.7|7894.7|7897.6|7894.6|7899.1|7896.1|7897.6|7894.6|0
1755228900000|2025-08-15 03:35:00|7897.7|7894.7|7897.6|7894.6|7897.7|7894.7|7896.2|7893.2|0
1755229200000|2025-08-15 03:40:00|7897.7|7894.7|7897.6|7894.6|7897.7|7894.7|7897.6|7894.6|0
1755229500000|2025-08-15 03:45:00|7898.3|7895.3|7897.7|7894.7|7899.1|7896.1|7897.7|7894.7|0
1755229800000|2025-08-15 03:50:00|7899.1|7896.1|7897.7|7894.7|7899.1|7896.1|7897.7|7894.7|0
1755230100000|2025-08-15 03:55:00|7898.4|7895.4|7897.7|7894.7|7899.1|7896.1|7897.7|7894.7|0
1755230400000|2025-08-15 04:00:00|7897.8|7894.8|7900.6|7897.6|7900.6|7897.6|7897.7|7894.7|0
1755230700000|2025-08-15 04:05:00|7899.9|7896.9|7903.4|7900.4|7903.4|7900.4|7899.2|7896.2|0
1755231000000|2025-08-15 04:10:00|7902.7|7899.7|7900.6|7897.6|7903.4|7900.4|7900.5|7897.5|0
1755231300000|2025-08-15 04:15:00|7902|7899|7902|7899|7902|7899|7900.5|7897.5|0
1755231600000|2025-08-15 04:20:00|7903.4|7900.4|7903.4|7900.4|7903.4|7900.4|7903.4|7900.4|0
1755231900000|2025-08-15 04:25:00|7903.8|7900.8|7903.8|7900.8|7903.8|7900.8|7903.8|7900.8|0
1755232200000|2025-08-15 04:30:00|7905.2|7902.2|7905.3|7902.3|7905.3|7902.3|7905.2|7902.2|0
1755232500000|2025-08-15 04:35:00|7903.9|7900.9|7903.9|7900.9|7903.9|7900.9|7902.5|7899.5|0
1755232800000|2025-08-15 04:40:00|7905.3|7902.3|7905.3|7902.3|7905.3|7902.3|7905.3|7902.3|0
1755233100000|2025-08-15 04:45:00|7905.2|7902.2|7905.3|7902.3|7905.3|7902.3|7905.2|7902.2|0
1755233400000|2025-08-15 04:50:00|7903.9|7900.9|7905.3|7902.3|7905.3|7902.3|7903.9|7900.9|0
1755234000000|2025-08-15 05:00:00|7906.7|7903.7|7912.2|7909.2|7912.2|7909.2|7906.7|7903.7|0
1755234300000|2025-08-15 05:05:00|7912.5|7909.5|7912.7|7909.7|7914|7911|7912|7909|0
1755234600000|2025-08-15 05:10:00|7914.1|7911.1|7911.2|7908.2|7914.1|7911.1|7909.8|7906.8|0
1755234900000|2025-08-15 05:15:00|7912.6|7909.6|7911.9|7908.9|7912.6|7909.6|7909.8|7906.8|0
1755235200000|2025-08-15 05:20:00|7911.2|7908.2|7912.6|7909.6|7912.6|7909.6|7911.1|7908.1|0
1755235500000|2025-08-15 05:25:00|7911.2|7908.2|7912.6|7909.6|7912.6|7909.6|7911.2|7908.2|0
1755235800000|2025-08-15 05:30:00|7911.2|7908.2|7912.7|7909.7|7912.7|7909.7|7911.2|7908.2|0
1755236100000|2025-08-15 05:35:00|7912.8|7909.8|7914.3|7911.3|7914.3|7911.3|7912.8|7909.8|0
1755236400000|2025-08-15 05:40:00|7915.7|7912.7|7914.2|7911.2|7915.7|7912.7|7914.2|7911.2|0
1755236700000|2025-08-15 05:45:00|7914|7911|7913.6|7910.6|7915.4|7912.4|7913.5|7910.5|0
1755237000000|2025-08-15 05:50:00|7913.5|7910.5|7915.2|7912.2|7915.2|7912.2|7913.5|7910.5|0
1755237300000|2025-08-15 05:55:00|7914.5|7911.5|7913.5|7910.5|7916|7913|7913.5|7910.5|0
1755237600000|2025-08-15 06:00:00|7914|7910|7919.6|7917.6|7923.6|7921.6|7912.2|7908.6|197
1755237900000|2025-08-15 06:05:00|7919.8|7917.8|7915.1|7913.1|7919.8|7917.8|7914.3|7912.3|21
1755238200000|2025-08-15 06:10:00|7914.9|7912.9|7920.9|7918.9|7921.2|7919.2|7912.4|7910.4|60
1755238500000|2025-08-15 06:15:00|7920.7|7918.7|7923.6|7921.6|7925.4|7923.4|7920.6|7918.6|53
1755238800000|2025-08-15 06:20:00|7923.3|7921.3|7923.2|7921.2|7925.6|7923.6|7918.1|7916.1|65
1755239100000|2025-08-15 06:25:00|7923|7921|7920.4|7918.4|7923.7|7921.7|7919.4|7917.4|10
1755239400000|2025-08-15 06:30:00|7920.6|7918.6|7919.8|7917.8|7924.4|7922.4|7919.8|7917.8|34
1755239700000|2025-08-15 06:35:00|7919.5|7917.5|7920.2|7918.2|7923.7|7921.7|7918.7|7916.7|33
1755240000000|2025-08-15 06:40:00|7920.4|7918.4|7924.1|7922.1|7924.3|7922.3|7918.9|7916.9|9
1755240300000|2025-08-15 06:45:00|7924.3|7922.3|7925.7|7923.7|7926.2|7924.2|7924.3|7922.3|20
1755240600000|2025-08-15 06:50:00|7925.4|7923.4|7921.9|7919.9|7927.3|7925.3|7920.4|7918.4|68
1755240900000|2025-08-15 06:55:00|7922.1|7920.1|7909.7|7907.7|7925.6|7923.6|7909.7|7907.7|216
1755241200000|2025-08-15 07:00:00|7909.1|7908.1|7914.7|7913.7|7923.2|7922.2|7909.1|7908.1|1206
1755241500000|2025-08-15 07:05:00|7914.9|7913.9|7906|7905|7916.1|7915.1|7903.7|7902.7|575
1755241800000|2025-08-15 07:10:00|7905.5|7904.5|7901.7|7900.7|7910.3|7909.3|7901.5|7900.5|509
1755242100000|2025-08-15 07:15:00|7901.5|7900.5|7896.4|7895.4|7901.5|7900.5|7894.4|7893.4|474
1755242400000|2025-08-15 07:20:00|7897.4|7896.4|7906.2|7905.2|7907.2|7906.2|7896.6|7895.6|591
1755242700000|2025-08-15 07:25:00|7906|7905|7902.7|7901.7|7908.3|7907.3|7901.6|7900.6|514
1755243000000|2025-08-15 07:30:00|7902.3|7901.3|7902.6|7901.6|7906.1|7905.1|7898.3|7897.3|497
1755243300000|2025-08-15 07:35:00|7902.9|7901.9|7906.6|7905.6|7909.3|7908.3|7902.4|7901.4|455
1755243600000|2025-08-15 07:40:00|7906.8|7905.8|7910.4|7909.4|7910.9|7909.9|7903.6|7902.6|240
1755243900000|2025-08-15 07:45:00|7910.2|7909.2|7912.8|7911.8|7913.8|7912.8|7909.4|7908.4|291
1755244200000|2025-08-15 07:50:00|7912.6|7911.6|7914.4|7913.4|7914.9|7913.9|7908.1|7907.1|203
1755244500000|2025-08-15 07:55:00|7914.6|7913.6|7914.9|7913.9|7918.2|7917.2|7913.3|7912.3|199
1755244800000|2025-08-15 08:00:00|7914.7|7913.7|7914.2|7913.2|7917.9|7916.9|7913.7|7912.7|277
1755245100000|2025-08-15 08:05:00|7914.4|7913.4|7914.8|7913.8|7916.1|7915.1|7912|7911|224
1755245400000|2025-08-15 08:10:00|7915.3|7914.3|7917.6|7916.6|7919.3|7918.3|7915.2|7914.2|334
1755245700000|2025-08-15 08:15:00|7917.8|7916.8|7924.1|7923.1|7924.9|7923.9|7917.1|7916.1|387
1755246000000|2025-08-15 08:20:00|7923.5|7922.5|7925|7924|7927.8|7926.8|7922.8|7921.8|394
1755246300000|2025-08-15 08:25:00|7924.8|7923.8|7930.5|7929.5|7934.7|7933.7|7924.8|7923.8|417
1755246600000|2025-08-15 08:30:00|7929.9|7928.9|7930.5|7929.5|7931|7930|7922.2|7921.2|492
1755246900000|2025-08-15 08:35:00|7930.2|7929.2|7921.6|7920.6|7930.9|7929.9|7921.1|7920.1|391
1755247200000|2025-08-15 08:40:00|7922.4|7921.4|7926.5|7925.5|7928.5|7927.5|7921.6|7920.6|606
1755247500000|2025-08-15 08:45:00|7926.7|7925.7|7924.9|7923.9|7928.2|7927.2|7923.5|7922.5|435
1755247800000|2025-08-15 08:50:00|7924.2|7923.2|7923.8|7922.8|7927.7|7926.7|7923.3|7922.3|390
1755248100000|2025-08-15 08:55:00|7924|7923|7924.4|7923.4|7928.8|7927.8|7923|7922|406
1755248400000|2025-08-15 09:00:00|7924.6|7923.6|7930.4|7929.4|7931.8|7930.8|7924.5|7923.5|815
1755248700000|2025-08-15 09:05:00|7930.5|7929.5|7931.4|7930.4|7932.1|7931.1|7928.2|7927.2|440
1755249000000|2025-08-15 09:10:00|7930.8|7929.8|7930|7929|7932.5|7931.5|7929|7928|657
1755249300000|2025-08-15 09:15:00|7929.7|7928.7|7932.1|7931.1|7934.1|7933.1|7929.5|7928.5|496
1755249600000|2025-08-15 09:20:00|7932.3|7931.3|7936|7935|7938.9|7937.9|7932.3|7931.3|765
1755249900000|2025-08-15 09:25:00|7936.3|7935.3|7942.8|7941.8|7943.1|7942.1|7936|7935|391
1755250200000|2025-08-15 09:30:00|7942.4|7941.4|7935.6|7934.6|7942.4|7941.4|7932.3|7931.3|526
1755250500000|2025-08-15 09:35:00|7935.4|7934.4|7938.3|7937.3|7938.5|7937.5|7932.3|7931.3|535
1755250800000|2025-08-15 09:40:00|7938.1|7937.1|7934.6|7933.6|7938.1|7937.1|7932.4|7931.4|216
1755251100000|2025-08-15 09:45:00|7934.4|7933.4|7941.6|7940.6|7941.6|7940.6|7933.9|7932.9|249
1755251400000|2025-08-15 09:50:00|7942|7941|7941.3|7940.3|7944.9|7943.9|7937.4|7936.4|427
1755251700000|2025-08-15 09:55:00|7941.5|7940.5|7932.8|7931.8|7942.5|7941.5|7932.5|7931.5|481
1755252000000|2025-08-15 10:00:00|7932.5|7931.5|7923.8|7922.8|7934|7933|7923.7|7922.7|466
1755252300000|2025-08-15 10:05:00|7924.1|7923.1|7925.2|7924.2|7927.2|7926.2|7922.1|7921.1|208
1755252600000|2025-08-15 10:10:00|7924|7923|7923.4|7922.4|7924.2|7923.2|7920.6|7919.6|172
1755252900000|2025-08-15 10:15:00|7923.6|7922.6|7924.4|7923.4|7926.2|7925.2|7921.2|7920.2|297
1755253200000|2025-08-15 10:20:00|7923.4|7922.4|7924.6|7923.6|7927.7|7926.7|7921.7|7920.7|290
1755253500000|2025-08-15 10:25:00|7925.1|7924.1|7927.8|7926.8|7928|7927|7923.3|7922.3|252
1755253800000|2025-08-15 10:30:00|7927.5|7926.5|7930.4|7929.4|7930.4|7929.4|7925.2|7924.2|183
1755254100000|2025-08-15 10:35:00|7930.5|7929.5|7929.6|7928.6|7931.6|7930.6|7927.7|7926.7|185
1755254400000|2025-08-15 10:40:00|7929.4|7928.4|7929.6|7928.6|7931.2|7930.2|7928.5|7927.5|156
1755254700000|2025-08-15 10:45:00|7929.8|7928.8|7929.9|7928.9|7930.4|7929.4|7927.6|7926.6|154
1755255000000|2025-08-15 10:50:00|7930.3|7929.3|7926.6|7925.6|7931|7930|7926.4|7925.4|155
1755255300000|2025-08-15 10:55:00|7926.7|7925.7|7926.7|7925.7|7927.1|7926.1|7923.2|7922.2|222
1755255600000|2025-08-15 11:00:00|7927.1|7926.1|7928.6|7927.6|7928.6|7927.6|7924.4|7923.4|436
1755255900000|2025-08-15 11:05:00|7928.3|7927.3|7923.6|7922.6|7928.3|7927.3|7923.4|7922.4|190
1755256200000|2025-08-15 11:10:00|7923.7|7922.7|7922.2|7921.2|7925.9|7924.9|7921.7|7920.7|97
1755256500000|2025-08-15 11:15:00|7922|7921|7920.3|7919.3|7922.4|7921.4|7920.2|7919.2|150
1755256800000|2025-08-15 11:20:00|7920.5|7919.5|7917.8|7916.8|7921.4|7920.4|7917.3|7916.3|53
1755257100000|2025-08-15 11:25:00|7917.5|7916.5|7917.2|7916.2|7920.5|7919.5|7917.2|7916.2|84
1755257400000|2025-08-15 11:30:00|7917.1|7916.1|7919.2|7918.2|7920|7919|7916.4|7915.4|113
1755257700000|2025-08-15 11:35:00|7919.5|7918.5|7918.3|7917.3|7920.4|7919.4|7917.8|7916.8|88
1755258000000|2025-08-15 11:40:00|7918|7917|7920.4|7919.4|7921.1|7920.1|7917.7|7916.7|119
1755258300000|2025-08-15 11:45:00|7920.7|7919.7|7923.2|7922.2|7923.7|7922.7|7919.4|7918.4|118
1755258600000|2025-08-15 11:50:00|7923.1|7922.1|7919.4|7918.4|7924.1|7923.1|7919.2|7918.2|108
1755258900000|2025-08-15 11:55:00|7919.2|7918.2|7916.3|7915.3|7920.2|7919.2|7916.1|7915.1|207
1755259200000|2025-08-15 12:00:00|7917|7916|7915.9|7914.9|7918.2|7917.2|7914.5|7913.5|126
1755259500000|2025-08-15 12:05:00|7916.2|7915.2|7916.2|7915.2|7917.6|7916.6|7915.6|7914.6|383
1755259800000|2025-08-15 12:10:00|7916|7915|7914.1|7913.1|7917.9|7916.9|7912.9|7911.9|239
1755260100000|2025-08-15 12:15:00|7914|7913|7913.9|7912.9|7916.9|7915.9|7913.7|7912.7|271
1755260400000|2025-08-15 12:20:00|7913.7|7912.7|7911.3|7910.3|7915.3|7914.3|7910.6|7909.6|364
1755260700000|2025-08-15 12:25:00|7911.5|7910.5|7916.8|7915.8|7917.1|7916.1|7911.3|7910.3|263
1755261000000|2025-08-15 12:30:00|7917|7916|7916.1|7915.1|7919.7|7918.7|7914.2|7913.2|277
1755261300000|2025-08-15 12:35:00|7916.4|7915.4|7912.9|7911.9|7917.1|7916.1|7912.1|7911.1|128
1755261600000|2025-08-15 12:40:00|7913.3|7912.3|7910.7|7909.7|7914.4|7913.4|7909.6|7908.6|192
1755261900000|2025-08-15 12:45:00|7910.5|7909.5|7914.4|7913.4|7914.6|7913.6|7910.4|7909.4|93
1755262200000|2025-08-15 12:50:00|7914.2|7913.2|7909.8|7908.8|7914.2|7913.2|7909.8|7908.8|127
1755262500000|2025-08-15 12:55:00|7909.6|7908.6|7910.6|7909.6|7912.2|7911.2|7908.2|7907.2|164
1755262800000|2025-08-15 13:00:00|7910.4|7909.4|7913.6|7912.6|7914.2|7913.2|7908.8|7907.8|225
1755263100000|2025-08-15 13:05:00|7913.9|7912.9|7916.9|7915.9|7918.1|7917.1|7913|7912|175
1755263400000|2025-08-15 13:10:00|7916.5|7915.5|7916.5|7915.5|7918.4|7917.4|7915.3|7914.3|198
1755263700000|2025-08-15 13:15:00|7916.4|7915.4|7922.1|7921.1|7922.6|7921.6|7916.2|7915.2|216
1755264000000|2025-08-15 13:20:00|7921.8|7920.8|7921.1|7920.1|7922.6|7921.6|7920.4|7919.4|142
1755264300000|2025-08-15 13:25:00|7920.9|7919.9|7921.1|7920.1|7922.6|7921.6|7919.5|7918.5|215
1755264600000|2025-08-15 13:30:00|7921.4|7920.4|7915.7|7914.7|7922.2|7921.2|7915.3|7914.3|249
1755264900000|2025-08-15 13:35:00|7915.9|7914.9|7921.9|7920.9|7922.3|7921.3|7915.9|7914.9|343
1755265200000|2025-08-15 13:40:00|7922.4|7921.4|7929.4|7928.4|7932.3|7931.3|7922.4|7921.4|620
1755265500000|2025-08-15 13:45:00|7929.2|7928.2|7923|7922|7930.4|7929.4|7921.8|7920.8|784
1755265800000|2025-08-15 13:50:00|7923.3|7922.3|7919.4|7918.4|7927.3|7926.3|7918.5|7917.5|1027
1755266100000|2025-08-15 13:55:00|7919.7|7918.7|7923.1|7922.1|7924.9|7923.9|7919.2|7918.2|731
1755266400000|2025-08-15 14:00:00|7924.3|7923.3|7921.7|7920.7|7925.8|7924.8|7915.2|7914.2|629
1755266700000|2025-08-15 14:05:00|7922.2|7921.2|7920.9|7919.9|7922.7|7921.7|7915.3|7914.3|547
1755267000000|2025-08-15 14:10:00|7922.1|7921.1|7920.4|7919.4|7922.9|7921.9|7919.4|7918.4|274
1755267300000|2025-08-15 14:15:00|7920.6|7919.6|7918|7917|7920.6|7919.6|7915|7914|260
1755267600000|2025-08-15 14:20:00|7917.2|7916.2|7914.1|7913.1|7918.4|7917.4|7913.9|7912.9|248
1755267900000|2025-08-15 14:25:00|7913.8|7912.8|7916.8|7915.8|7918.8|7917.8|7912.7|7911.7|184
1755268200000|2025-08-15 14:30:00|7916.5|7915.5|7918|7917|7919|7918|7914.3|7913.3|188
1755268500000|2025-08-15 14:35:00|7917.8|7916.8|7922.7|7921.7|7922.8|7921.8|7917.8|7916.8|224
1755268800000|2025-08-15 14:40:00|7922.4|7921.4|7923.9|7922.9|7924.4|7923.4|7921.9|7920.9|189
1755269100000|2025-08-15 14:45:00|7924.1|7923.1|7921.2|7920.2|7925.1|7924.1|7919.5|7918.5|233
1755269400000|2025-08-15 14:50:00|7921|7920|7921|7920|7922.6|7921.6|7919.5|7918.5|258
1755269700000|2025-08-15 14:55:00|7920.8|7919.8|7920.8|7919.8|7922|7921|7919.8|7918.8|123
1755270000000|2025-08-15 15:00:00|7920.7|7919.7|7922.9|7921.9|7924.1|7923.1|7917.7|7916.7|333
1755270300000|2025-08-15 15:05:00|7922.7|7921.7|7923.9|7922.9|7924.9|7923.9|7920.4|7919.4|346
1755270600000|2025-08-15 15:10:00|7923.8|7922.8|7926.6|7925.6|7928.8|7927.8|7922.3|7921.3|291
1755270900000|2025-08-15 15:15:00|7926.9|7925.9|7928.2|7927.2|7930|7929|7926.2|7925.2|459
1755271200000|2025-08-15 15:20:00|7928.4|7927.4|7927.7|7926.7|7930.1|7929.1|7927.5|7926.5|519
1755271500000|2025-08-15 15:25:00|7927.5|7926.5|7926.7|7925.7|7927.5|7926.5|7924.1|7923.1|631
1755271800000|2025-08-15 15:30:00|7927.2|7925.2|7923.9|7921.9|7931.3|7929.3|7923.4|7921.4|1947
1755272100000|2025-08-15 15:35:00|7923.1|7921.1|7919.5|7917.5|7927.5|7925.5|7919|7917|1176
1755272400000|2025-08-15 15:40:00|7919.7|7917.7|7915.8|7913.8|7920.7|7918.7|7913.2|7911.2|765
1755272700000|2025-08-15 15:45:00|7916.5|7914.5|7923.6|7921.6|7923.9|7921.9|7916.5|7914.5|224
1755273000000|2025-08-15 15:50:00|7923.9|7921.9|7928.9|7926.9|7930.1|7928.1|7923.6|7921.6|128
1755273300000|2025-08-15 15:55:00|7929.2|7927.2|7927.7|7925.7|7929.4|7927.4|7926.4|7924.4|144
1755273600000|2025-08-15 16:00:00|7927.5|7925.5|7928.1|7926.1|7929|7927|7926.3|7924.3|88
1755273900000|2025-08-15 16:05:00|7928.2|7926.2|7929.6|7927.6|7930.3|7928.3|7927.2|7925.2|100
1755274200000|2025-08-15 16:10:00|7929.3|7927.3|7930.1|7928.1|7931.8|7929.8|7929.1|7927.1|130
1755274500000|2025-08-15 16:15:00|7929.8|7927.8|7928.2|7926.2|7930.3|7928.3|7927.1|7925.1|104
1755274800000|2025-08-15 16:20:00|7928|7926|7927.7|7925.7|7929.4|7927.4|7926.3|7924.3|82
1755275100000|2025-08-15 16:25:00|7927.5|7925.5|7926.8|7924.8|7931.1|7929.1|7925.9|7923.9|58
1755275400000|2025-08-15 16:30:00|7926.5|7924.5|7929|7927|7929.5|7927.5|7926.5|7924.5|16
1755275700000|2025-08-15 16:35:00|7928.8|7926.8|7929|7927|7929.4|7927.4|7926.9|7924.9|24
1755276000000|2025-08-15 16:40:00|7928.8|7926.8|7931.8|7929.8|7933.4|7931.4|7928.7|7926.7|34
1755276300000|2025-08-15 16:45:00|7931.6|7929.6|7932.9|7930.9|7933.7|7931.7|7930|7928|20
1755276600000|2025-08-15 16:50:00|7933.2|7931.2|7931.5|7929.5|7934.2|7932.2|7930.6|7928.6|10
1755276900000|2025-08-15 16:55:00|7931.3|7929.3|7930.8|7928.8|7933.6|7931.6|7930.5|7928.5|18
1755277200000|2025-08-15 17:00:00|7930.6|7928.6|7932.6|7930.6|7933|7931|7929.8|7927.8|51
1755277500000|2025-08-15 17:05:00|7932.1|7930.1|7931.9|7929.9|7933.4|7931.4|7930.2|7928.2|43
1755277800000|2025-08-15 17:10:00|7931.7|7929.7|7932.6|7930.6|7933.1|7931.1|7930.3|7928.3|4
1755278100000|2025-08-15 17:15:00|7932.9|7930.9|7932.4|7930.4|7934.1|7932.1|7931.7|7929.7|7
1755278400000|2025-08-15 17:20:00|7932.2|7930.2|7933.5|7931.5|7933.9|7931.9|7931.5|7929.5|3
1755278700000|2025-08-15 17:25:00|7933.3|7931.3|7933.3|7931.3|7936.2|7934.2|7933|7931|16
1755279000000|2025-08-15 17:30:00|7933.6|7931.6|7934.4|7932.4|7935.2|7933.2|7932.8|7930.8|13
1755279300000|2025-08-15 17:35:00|7934.1|7932.1|7933.3|7931.3|7934.4|7932.4|7932.1|7930.1|11
1755279600000|2025-08-15 17:40:00|7933.1|7931.1|7932.8|7930.8|7934.6|7932.6|7931.8|7929.8|18
1755279900000|2025-08-15 17:45:00|7933.1|7931.1|7933.8|7931.8|7934.1|7932.1|7932.1|7930.1|5
1755280200000|2025-08-15 17:50:00|7933.6|7931.6|7934.8|7932.8|7935.1|7933.1|7933.3|7931.3|19
1755280500000|2025-08-15 17:55:00|7935.1|7933.1|7937.7|7935.7|7937.8|7935.8|7934.8|7932.8|22
1755280800000|2025-08-15 18:00:00|7938.2|7936.2|7934.7|7932.7|7939.3|7937.3|7934.5|7932.5|66
1755281100000|2025-08-15 18:05:00|7935|7933|7937|7935|7938.1|7936.1|7934.7|7932.7|34
1755281400000|2025-08-15 18:10:00|7936.8|7934.8|7936.3|7934.3|7938|7936|7935.5|7933.5|7
1755281700000|2025-08-15 18:15:00|7936|7934|7933.5|7931.5|7936.3|7934.3|7931.9|7929.9|4
1755282000000|2025-08-15 18:20:00|7933.8|7931.8|7934.4|7932.4|7934.8|7932.8|7932.4|7930.4|28
1755282300000|2025-08-15 18:25:00|7934.2|7932.2|7935|7933|7935.8|7933.8|7933.2|7931.2|5
1755282600000|2025-08-15 18:30:00|7934.8|7932.8|7936|7934|7936.8|7934.8|7934.5|7932.5|11
1755282900000|2025-08-15 18:35:00|7935.8|7933.8|7936.4|7934.4|7937.7|7935.7|7933.9|7931.9|42
1755283200000|2025-08-15 18:40:00|7936.7|7934.7|7936|7934|7937|7935|7934.7|7932.7|20
1755283500000|2025-08-15 18:45:00|7936.2|7934.2|7934.8|7932.8|7936.2|7934.2|7933.9|7931.9|22
1755283800000|2025-08-15 18:50:00|7934.5|7932.5|7936.5|7934.5|7937.7|7935.7|7934.3|7932.3|43
1755284100000|2025-08-15 18:55:00|7936.8|7934.8|7933.1|7931.1|7936.8|7934.8|7930.9|7928.9|115
1755284400000|2025-08-15 19:00:00|7933.4|7931.4|7931.3|7929.3|7934.7|7932.7|7930.3|7928.3|33
1755284700000|2025-08-15 19:05:00|7931.1|7929.1|7932.5|7930.5|7933|7931|7926.7|7924.7|63
1755285000000|2025-08-15 19:10:00|7933|7931|7931.9|7929.9|7933.2|7931.2|7928.7|7926.7|57
1755285300000|2025-08-15 19:15:00|7931.6|7929.6|7932|7930|7933.1|7931.1|7931|7929|12
1755285600000|2025-08-15 19:20:00|7932.3|7930.3|7932.9|7930.9|7933.2|7931.2|7931|7929|30
1755285900000|2025-08-15 19:25:00|7932.4|7930.4|7931.5|7929.5|7933|7931|7931.5|7929.5|7
1755286200000|2025-08-15 19:30:00|7931.7|7929.7|7932.4|7930.4|7933|7931|7931|7929|33
1755286500000|2025-08-15 19:35:00|7932.2|7930.2|7932.2|7930.2|7933.7|7931.7|7931.4|7929.4|39
1755286800000|2025-08-15 19:40:00|7932.4|7930.4|7936.3|7934.3|7937.4|7935.4|7932.4|7930.4|68
1755287100000|2025-08-15 19:45:00|7936.1|7934.1|7936.8|7934.8|7937|7935|7932.9|7930.9|97
1755287400000|2025-08-15 19:50:00|7936.5|7934.5|7934.7|7932.7|7937.8|7935.8|7932.5|7930.5|115
1755287700000|2025-08-15 19:55:00|7934.5|7932.5|7934.4|7932.4|7936.8|7934.8|7932.8|7930.8|128
1755288000000|2025-08-15 20:00:00|7935.5|7931.5|7929.6|7925.6|7935.7|7931.7|7926.9|7922.9|0
1755288300000|2025-08-15 20:05:00|7929.3|7925.3|7928.9|7924.9|7930.6|7926.6|7928.4|7924.4|0
1755288600000|2025-08-15 20:10:00|7928.7|7924.7|7932.2|7928.2|7932.8|7928.8|7928.4|7924.4|0
1755288900000|2025-08-15 20:15:00|7932|7928|7930|7926|7932.5|7928.5|7929.7|7925.7|0
1755289200000|2025-08-15 20:20:00|7930.3|7926.3|7929.1|7925.1|7930.9|7926.9|7929|7925|0
1755289500000|2025-08-15 20:25:00|7929.4|7925.4|7929.2|7925.2|7929.7|7925.7|7928.7|7924.7|0
1755289800000|2025-08-15 20:30:00|7929.5|7925.5|7930.6|7926.6|7930.9|7926.9|7929.2|7925.2|0
1755290100000|2025-08-15 20:35:00|7930.9|7926.9|7929.4|7925.4|7930.9|7926.9|7928.7|7924.7|0
1755290400000|2025-08-15 20:40:00|7929.2|7925.2|7929.2|7925.2|7929.8|7925.8|7929.1|7925.1|0
1755290700000|2025-08-15 20:45:00|7929.5|7925.5|7930.1|7926.1|7930.1|7926.1|7929.1|7925.1|0
1755291000000|2025-08-15 20:50:00|7929.8|7925.8|7930.5|7926.5|7930.7|7926.7|7929.8|7925.8|0
1755291300000|2025-08-15 20:55:00|7930.7|7926.7|7931.2|7927.2|7931.6|7927.6|7929.9|7925.9|0
1755468000000|2025-08-17 22:00:00|7937.6|7933.6|7935.7|7931.7|7939.1|7935.1|7934.7|7930.7|0
1755468300000|2025-08-17 22:05:00|7935.8|7931.8|7937.3|7933.3|7938.8|7934.8|7935.8|7931.8|0
1755468600000|2025-08-17 22:10:00|7937.6|7933.6|7938.2|7934.2|7938.6|7934.6|7937.3|7933.3|0
1755468900000|2025-08-17 22:15:00|7938.3|7934.3|7937.6|7933.6|7938.9|7934.9|7936.2|7932.2|0
1755469200000|2025-08-17 22:20:00|7937.7|7933.7|7938.3|7934.3|7938.6|7934.6|7937|7933|0
1755469500000|2025-08-17 22:25:00|7938.4|7934.4|7938.6|7934.6|7939|7935|7938|7934|0
1755469800000|2025-08-17 22:30:00|7938.7|7934.7|7939.6|7935.6|7939.7|7935.7|7938.4|7934.4|0
1755470100000|2025-08-17 22:35:00|7939.7|7935.7|7941.5|7937.5|7942|7938|7939.4|7935.4|0
1755470400000|2025-08-17 22:40:00|7941.3|7937.3|7942.1|7938.1|7942.4|7938.4|7941.2|7937.2|0
1755470700000|2025-08-17 22:45:00|7942.4|7938.4|7942.4|7938.4|7942.6|7938.6|7941.5|7937.5|0
1755471000000|2025-08-17 22:50:00|7942.3|7938.3|7942.7|7938.7|7943.3|7939.3|7941.9|7937.9|0
1755471300000|2025-08-17 22:55:00|7942.8|7938.8|7942.4|7938.4|7942.8|7938.8|7942.1|7938.1|0
1755471600000|2025-08-17 23:00:00|7942.7|7938.7|7942.2|7938.2|7942.8|7938.8|7941.6|7937.6|0
1755471900000|2025-08-17 23:05:00|7941.9|7937.9|7942.8|7938.8|7942.8|7938.8|7941.3|7937.3|0
1755472200000|2025-08-17 23:10:00|7942.6|7938.6|7942.9|7938.9|7943.5|7939.5|7942.6|7938.6|0
1755472500000|2025-08-17 23:15:00|7942.6|7938.6|7943.2|7939.2|7943.5|7939.5|7942.6|7938.6|0
1755472800000|2025-08-17 23:20:00|7942.9|7938.9|7942.6|7938.6|7943.5|7939.5|7942.3|7938.3|0
1755473100000|2025-08-17 23:25:00|7942.7|7938.7|7942.6|7938.6|7942.9|7938.9|7942.1|7938.1|0
1755473400000|2025-08-17 23:30:00|7942.7|7938.7|7943.3|7939.3|7944.2|7940.2|7942.6|7938.6|0
1755473700000|2025-08-17 23:35:00|7943.5|7939.5|7943.9|7939.9|7944.8|7940.8|7943.3|7939.3|0
1755474000000|2025-08-17 23:40:00|7944.2|7940.2|7945.8|7941.8|7946.1|7942.1|7944.1|7940.1|0
1755474300000|2025-08-17 23:45:00|7945.9|7941.9|7942.8|7938.8|7946.1|7942.1|7942.8|7938.8|0
1755474600000|2025-08-17 23:50:00|7942.5|7938.5|7943.3|7939.3|7943.6|7939.6|7942.3|7938.3|0
1755474900000|2025-08-17 23:55:00|7943.4|7939.4|7944.1|7940.1|7944.1|7940.1|7943|7939|0
1755475200000|2025-08-18 00:00:00|7943.9|7939.9|7945|7941|7945.3|7941.3|7943.1|7939.1|0
1755475500000|2025-08-18 00:05:00|7945.3|7941.3|7946.4|7942.4|7946.6|7942.6|7944.7|7940.7|0
1755475800000|2025-08-18 00:10:00|7946.6|7942.6|7947.7|7943.7|7947.8|7943.8|7944.8|7940.8|0
1755476100000|2025-08-18 00:15:00|7947.4|7943.4|7946.4|7943.4|7955.6|7951.6|7946.4|7943.1|0
1755476400000|2025-08-18 00:20:00|7945|7942|7945|7942|7946.4|7943.4|7945|7942|0
1755476700000|2025-08-18 00:25:00|7943.6|7940.6|7945|7942|7945|7942|7943.6|7940.6|0
1755477000000|2025-08-18 00:30:00|7944.3|7941.3|7942.2|7939.2|7945|7942|7942.2|7939.2|0
1755477300000|2025-08-18 00:35:00|7942.9|7939.9|7942.9|7939.9|7943.6|7940.6|7942.2|7939.2|0
1755477600000|2025-08-18 00:40:00|7943.6|7940.6|7943.6|7940.6|7943.6|7940.6|7942.2|7939.2|0
1755477900000|2025-08-18 00:45:00|7942.2|7939.2|7942.2|7939.2|7943.6|7940.6|7939.4|7936.4|0
1755478200000|2025-08-18 00:50:00|7940.8|7937.8|7941.5|7938.5|7942.2|7939.2|7940.8|7937.8|0
1755478500000|2025-08-18 00:55:00|7940.8|7937.8|7940.7|7937.7|7940.8|7937.8|7939.3|7936.3|0
1755478800000|2025-08-18 01:00:00|7939.3|7936.3|7939.2|7936.2|7940.6|7937.6|7939.2|7936.2|0
1755479100000|2025-08-18 01:05:00|7940.6|7937.6|7939.5|7936.5|7940.9|7937.9|7939.2|7936.2|0
1755479400000|2025-08-18 01:10:00|7940.2|7937.2|7939.6|7936.6|7941.6|7938.6|7939.6|7936.6|0
1755479700000|2025-08-18 01:15:00|7941|7938|7939.6|7936.6|7941|7938|7939.6|7936.6|0
1755480000000|2025-08-18 01:20:00|7940.3|7937.3|7941|7938|7942.4|7939.4|7940.3|7937.3|0
1755480300000|2025-08-18 01:25:00|7942.4|7939.4|7943.8|7940.8|7943.8|7940.8|7942.4|7939.4|0
1755480600000|2025-08-18 01:30:00|7942.4|7939.4|7942.4|7939.4|7943.8|7940.8|7942.4|7939.4|0
1755480900000|2025-08-18 01:35:00|7941|7938|7941|7938|7942.4|7939.4|7941|7938|0
1755481200000|2025-08-18 01:40:00|7942.4|7939.4|7942.4|7939.4|7943.1|7940.1|7941|7938|0
1755481500000|2025-08-18 01:45:00|7943.1|7940.1|7942.4|7939.4|7943.8|7940.8|7942.4|7939.4|0
1755482100000|2025-08-18 01:55:00|7943.8|7940.8|7942.4|7939.4|7943.8|7940.8|7942.4|7939.4|0
1755482400000|2025-08-18 02:00:00|7941|7938|7942.4|7939.4|7942.4|7939.4|7941|7938|0
1755482700000|2025-08-18 02:05:00|7943.8|7940.8|7943.8|7940.8|7943.8|7940.8|7943.8|7940.8|0
1755483000000|2025-08-18 02:10:00|7944.5|7941.5|7945.2|7942.2|7945.2|7942.2|7944.5|7941.5|0
1755483300000|2025-08-18 02:15:00|7945.3|7942.3|7945.3|7942.3|7946.7|7943.7|7945.3|7942.3|0
1755483600000|2025-08-18 02:20:00|7945.2|7942.2|7942.4|7939.4|7945.2|7942.2|7942.4|7939.4|0
1755483900000|2025-08-18 02:25:00|7943.8|7940.8|7943.7|7940.7|7945.1|7942.1|7943.7|7940.7|0
1755484200000|2025-08-18 02:30:00|7945.1|7942.1|7945.1|7942.1|7945.1|7942.1|7945.1|7942.1|0
1755484500000|2025-08-18 02:35:00|7943.7|7940.7|7943.7|7940.7|7945.1|7942.1|7943.7|7940.7|0
1755484800000|2025-08-18 02:40:00|7945.1|7942.1|7943.7|7940.7|7945.1|7942.1|7943.7|7940.7|0
1755485100000|2025-08-18 02:45:00|7942.3|7939.3|7942.3|7939.3|7942.3|7939.3|7942.3|7939.3|0
1755485400000|2025-08-18 02:50:00|7943.7|7940.7|7943.7|7940.7|7943.7|7940.7|7943.7|7940.7|0
1755486000000|2025-08-18 03:00:00|7945.1|7942.1|7945.1|7942.1|7945.1|7942.1|7943.7|7940.7|0
1755486300000|2025-08-18 03:05:00|7943.7|7940.7|7943.7|7940.7|7944.4|7941.4|7943.7|7940.7|0
1755486600000|2025-08-18 03:10:00|7946.5|7943.5|7950.9|7947.9|7950.9|7947.9|7946.5|7943.5|0
1755486900000|2025-08-18 03:15:00|7949.4|7946.4|7949.4|7946.4|7949.4|7946.4|7949.4|7946.4|0
1755487200000|2025-08-18 03:20:00|7950.1|7947.1|7952.2|7949.2|7952.2|7949.2|7949.4|7946.4|0
1755487500000|2025-08-18 03:25:00|7951.5|7948.5|7950.8|7947.8|7952.2|7949.2|7950.8|7947.8|0
1755487800000|2025-08-18 03:30:00|7950.7|7947.7|7950.7|7947.7|7951.5|7948.5|7950.7|7947.7|0
1755488100000|2025-08-18 03:35:00|7952.1|7949.1|7950.7|7947.7|7952.2|7949.2|7950.7|7947.7|0
1755488400000|2025-08-18 03:40:00|7950|7947|7950.7|7947.7|7952.1|7949.1|7949.3|7946.3|0
1755488700000|2025-08-18 03:45:00|7951.4|7948.4|7950.8|7947.8|7952.2|7949.2|7950.8|7947.8|0
1755489300000|2025-08-18 03:55:00|7952.2|7949.2|7950.8|7947.8|7952.2|7949.2|7950.8|7947.8|0
1755489600000|2025-08-18 04:00:00|7949.4|7946.4|7949.4|7946.4|7950.1|7947.1|7949.4|7946.4|0
1755490200000|2025-08-18 04:10:00|7948|7945|7945.2|7942.2|7948|7945|7945.1|7942.1|0
1755490500000|2025-08-18 04:15:00|7945.3|7942.3|7945.2|7942.2|7946.7|7943.7|7945.2|7942.2|0
1755490800000|2025-08-18 04:20:00|7944.5|7941.5|7945.3|7942.3|7945.3|7942.3|7943.8|7940.8|0
1755491100000|2025-08-18 04:25:00|7945.2|7942.2|7946.7|7943.7|7946.7|7943.7|7945.2|7942.2|0
1755491400000|2025-08-18 04:30:00|7947.4|7944.4|7946.7|7943.7|7947.4|7944.4|7946.7|7943.7|0
1755491700000|2025-08-18 04:35:00|7945.3|7942.3|7945.3|7942.3|7946.7|7943.7|7945.3|7942.3|0
1755492000000|2025-08-18 04:40:00|7945.2|7942.2|7945.2|7942.2|7945.3|7942.3|7943.8|7940.8|0
1755492300000|2025-08-18 04:45:00|7943.8|7940.8|7946.7|7943.7|7946.7|7943.7|7943.8|7940.8|0
1755492600000|2025-08-18 04:50:00|7946.6|7943.6|7946.7|7943.7|7946.7|7943.7|7946.6|7943.6|0
1755492900000|2025-08-18 04:55:00|7946.6|7943.6|7946.6|7943.6|7946.6|7943.6|7945.2|7942.2|0
1755493200000|2025-08-18 05:00:00|7945.2|7942.2|7945.2|7942.2|7945.2|7942.2|7945.2|7942.2|0
1755493500000|2025-08-18 05:05:00|7946.6|7943.6|7945.1|7942.1|7946.6|7943.6|7945.1|7942.1|0
1755493800000|2025-08-18 05:10:00|7945.8|7942.8|7943.6|7940.6|7946.5|7943.5|7943.6|7940.6|0
1755494100000|2025-08-18 05:15:00|7942.2|7939.2|7943.4|7940.4|7943.6|7940.6|7942|7939|0
1755494400000|2025-08-18 05:20:00|7942|7939|7942|7939|7943.4|7940.4|7942|7939|0
1755494700000|2025-08-18 05:25:00|7940.6|7937.6|7940.6|7937.6|7942|7939|7939.1|7936.1|0
1755495000000|2025-08-18 05:30:00|7942|7939|7943.4|7940.4|7943.4|7940.4|7941.9|7938.9|0
1755495300000|2025-08-18 05:35:00|7941.9|7938.9|7940.7|7937.7|7944.8|7941.8|7940.7|7937.7|0
1755495600000|2025-08-18 05:40:00|7942.1|7939.1|7940.7|7937.7|7943.5|7940.5|7940.7|7937.7|0
1755495900000|2025-08-18 05:45:00|7940.6|7937.6|7940.6|7937.6|7942|7939|7940.6|7937.6|0
1755496200000|2025-08-18 05:50:00|7939.2|7936.2|7940.6|7937.6|7940.6|7937.6|7939.2|7936.2|0
1755496500000|2025-08-18 05:55:00|7942|7939|7942|7939|7944.8|7941.8|7942|7939|0
1755496800000|2025-08-18 06:00:00|7942.5|7938.5|7934.6|7932.6|7946.7|7944.7|7933.9|7931.9|147
1755497100000|2025-08-18 06:05:00|7934.3|7932.3|7930.6|7928.6|7935.3|7933.3|7929.3|7927.3|43
1755497400000|2025-08-18 06:10:00|7930.8|7928.8|7925.6|7923.6|7932.2|7930.2|7925.4|7923.4|38
1755497700000|2025-08-18 06:15:00|7925.9|7923.9|7917.1|7915.1|7927.9|7925.9|7917.1|7915.1|80
1755498000000|2025-08-18 06:20:00|7917.3|7915.3|7920.3|7918.3|7922.1|7920.1|7917.1|7915.1|29
1755498300000|2025-08-18 06:25:00|7920|7918|7921.4|7919.4|7921.9|7919.9|7918.8|7916.8|16
1755498600000|2025-08-18 06:30:00|7921.2|7919.2|7927.2|7925.2|7927.7|7925.7|7920.2|7918.2|45
1755498900000|2025-08-18 06:35:00|7926.9|7924.9|7919.6|7917.6|7926.9|7924.9|7919.6|7917.6|29
1755499200000|2025-08-18 06:40:00|7919.4|7917.4|7913.7|7911.7|7920.6|7918.6|7912.4|7910.4|126
1755499500000|2025-08-18 06:45:00|7913.5|7911.5|7917.6|7915.6|7918.3|7916.3|7913|7911|12
1755499800000|2025-08-18 06:50:00|7917.8|7915.8|7912.6|7910.6|7919|7917|7912.4|7910.4|16
1755500100000|2025-08-18 06:55:00|7912.3|7910.3|7920|7918|7920.2|7918.2|7907.5|7905.5|190
1755500400000|2025-08-18 07:00:00|7919|7920.2|7912.8|7911.8|7931|7930|7910.5|7909.5|965
1755500700000|2025-08-18 07:05:00|7912.5|7911.5|7905.4|7904.4|7912.5|7911.5|7901.3|7900.3|309
1755501000000|2025-08-18 07:10:00|7905.6|7904.6|7906.3|7905.3|7909.9|7908.9|7901.9|7900.9|286
1755501300000|2025-08-18 07:15:00|7906|7905|7899.5|7898.5|7910.2|7909.2|7898.3|7897.3|253
1755501600000|2025-08-18 07:20:00|7900.4|7899.4|7897.5|7896.5|7901.4|7900.4|7895.1|7894.1|265
1755501900000|2025-08-18 07:25:00|7897.8|7896.8|7886.1|7885.1|7898.3|7897.3|7885.7|7884.7|389
1755502200000|2025-08-18 07:30:00|7886.4|7885.4|7881.3|7880.3|7889.1|7888.1|7880.7|7879.7|360
1755502500000|2025-08-18 07:35:00|7881.6|7880.6|7888|7887|7888.3|7887.3|7879.5|7878.5|326
1755502800000|2025-08-18 07:40:00|7887.6|7886.6|7886.2|7885.2|7892.2|7891.2|7886|7885|247
1755503100000|2025-08-18 07:45:00|7886.1|7885.1|7886.2|7885.2|7891.3|7890.3|7884.3|7883.3|247
1755503400000|2025-08-18 07:50:00|7886.1|7885.1|7891.4|7890.4|7891.5|7890.5|7885.2|7884.2|193
1755503700000|2025-08-18 07:55:00|7891.5|7890.5|7884.1|7883.1|7892.6|7891.6|7884.1|7883.1|231
1755504000000|2025-08-18 08:00:00|7883.8|7882.8|7880.6|7879.6|7887.9|7886.9|7879.9|7878.9|270
1755504300000|2025-08-18 08:05:00|7880.4|7879.4|7882|7881|7883.4|7882.4|7878.3|7877.3|211
1755504600000|2025-08-18 08:10:00|7882.3|7881.3|7875.1|7874.1|7883.2|7882.2|7873.5|7872.5|199
1755504900000|2025-08-18 08:15:00|7875.4|7874.4|7875.4|7874.4|7877.8|7876.8|7872.6|7871.6|191
1755505200000|2025-08-18 08:20:00|7875.8|7874.8|7867.5|7866.5|7878.6|7877.6|7866.9|7865.9|413
1755505500000|2025-08-18 08:25:00|7867.7|7866.7|7868.2|7867.2|7871.6|7870.6|7864.7|7863.7|226
1755505800000|2025-08-18 08:30:00|7868|7867|7874.1|7873.1|7874.8|7873.8|7867.1|7866.1|136
1755506100000|2025-08-18 08:35:00|7873.8|7872.8|7881.7|7880.7|7881.7|7880.7|7873.1|7872.1|175
1755506400000|2025-08-18 08:40:00|7881.1|7880.1|7882.5|7881.5|7883.9|7882.9|7876.6|7875.6|146
1755506700000|2025-08-18 08:45:00|7882|7881|7880.7|7879.7|7882.8|7881.8|7879.9|7878.9|143
1755507000000|2025-08-18 08:50:00|7880.8|7879.8|7882.4|7881.4|7883.2|7882.2|7879.2|7878.2|212
1755507300000|2025-08-18 08:55:00|7882.7|7881.7|7884|7883|7887.3|7886.3|7882.5|7881.5|238
1755507600000|2025-08-18 09:00:00|7884.3|7883.3|7885.1|7884.1|7886|7885|7881.2|7880.2|234
1755507900000|2025-08-18 09:05:00|7885.3|7884.3|7882.9|7881.9|7887.1|7886.1|7881.9|7880.9|104
1755508200000|2025-08-18 09:10:00|7882.8|7881.8|7876.9|7875.9|7885.5|7884.5|7876.6|7875.6|118
1755508500000|2025-08-18 09:15:00|7877.1|7876.1|7877.8|7876.8|7878.1|7877.1|7875.1|7874.1|83
1755508800000|2025-08-18 09:20:00|7878.2|7877.2|7874.3|7873.3|7878.5|7877.5|7873.7|7872.7|158
1755509100000|2025-08-18 09:25:00|7874.5|7873.5|7873.9|7872.9|7875.6|7874.6|7873.3|7872.3|114
1755509400000|2025-08-18 09:30:00|7874|7873|7878.4|7877.4|7880.8|7879.8|7873.7|7872.7|101
1755509700000|2025-08-18 09:35:00|7878.7|7877.7|7872.2|7871.2|7878.7|7877.7|7872.1|7871.1|117
1755510000000|2025-08-18 09:40:00|7871.8|7870.8|7870.6|7869.6|7872.7|7871.7|7868.8|7867.8|109
1755510300000|2025-08-18 09:45:00|7870.4|7869.4|7866|7865|7871.1|7870.1|7866|7865|129
1755510600000|2025-08-18 09:50:00|7866.6|7865.6|7867|7866|7867.9|7866.9|7864.2|7863.2|187
1755510900000|2025-08-18 09:55:00|7867.3|7866.3|7864.8|7863.8|7871.5|7870.5|7864.8|7863.8|116
1755511200000|2025-08-18 10:00:00|7864.6|7863.6|7867.8|7866.8|7868|7867|7861.5|7860.5|202
1755511500000|2025-08-18 10:05:00|7867.5|7866.5|7867.3|7866.3|7868.9|7867.9|7866.1|7865.1|96
1755511800000|2025-08-18 10:10:00|7866.9|7865.9|7865.3|7864.3|7866.9|7865.9|7860.6|7859.6|130
1755512100000|2025-08-18 10:15:00|7865|7864|7867.5|7866.5|7867.5|7866.5|7863.4|7862.4|123
1755512400000|2025-08-18 10:20:00|7867.3|7866.3|7865.1|7864.1|7869.7|7868.7|7864.9|7863.9|129
1755512700000|2025-08-18 10:25:00|7864.6|7863.6|7862|7861|7865.3|7864.3|7861.2|7860.2|120
1755513000000|2025-08-18 10:30:00|7862.2|7861.2|7862.8|7861.8|7865.8|7864.8|7861.7|7860.7|136
1755513300000|2025-08-18 10:35:00|7862.5|7861.5|7864.3|7863.3|7864.8|7863.8|7860.5|7859.5|131
1755513600000|2025-08-18 10:40:00|7864.1|7863.1|7864.7|7863.7|7865.5|7864.5|7863.5|7862.5|154
1755513900000|2025-08-18 10:45:00|7864.6|7863.6|7861.4|7860.4|7865|7864|7860.5|7859.5|155
1755514200000|2025-08-18 10:50:00|7861.2|7860.2|7858.9|7857.9|7863.4|7862.4|7858.1|7857.1|142
1755514500000|2025-08-18 10:55:00|7858.4|7857.4|7860.1|7859.1|7860.4|7859.4|7857.4|7856.4|107
1755514800000|2025-08-18 11:00:00|7860.4|7859.4|7865.9|7864.9|7866.4|7865.4|7859.2|7858.2|151
1755515100000|2025-08-18 11:05:00|7865.6|7864.6|7865.1|7864.1|7866.1|7865.1|7861.9|7860.9|124
1755515400000|2025-08-18 11:10:00|7864.7|7863.7|7865.5|7864.5|7867.1|7866.1|7862.4|7861.4|83
1755515700000|2025-08-18 11:15:00|7865.7|7864.7|7859.7|7858.7|7865.9|7864.9|7858.7|7857.7|81
1755516000000|2025-08-18 11:20:00|7859.8|7858.8|7861.1|7860.1|7861.6|7860.6|7858|7857|69
1755516300000|2025-08-18 11:25:00|7860.9|7859.9|7861.4|7860.4|7865.3|7864.3|7860.8|7859.8|99
1755516600000|2025-08-18 11:30:00|7861.2|7860.2|7859.4|7858.4|7861.6|7860.6|7858.8|7857.8|99
1755516900000|2025-08-18 11:35:00|7859.1|7858.1|7861.9|7860.9|7862|7861|7857.1|7856.1|83
1755517200000|2025-08-18 11:40:00|7862|7861|7861.3|7860.3|7863|7862|7860.5|7859.5|90
1755517500000|2025-08-18 11:45:00|7861.5|7860.5|7864.6|7863.6|7865.3|7864.3|7861.5|7860.5|114
1755517800000|2025-08-18 11:50:00|7864.3|7863.3|7866.8|7865.8|7867.5|7866.5|7864.1|7863.1|124
1755518100000|2025-08-18 11:55:00|7866.3|7865.3|7866|7865|7868.3|7867.3|7865.5|7864.5|118
1755518400000|2025-08-18 12:00:00|7866.3|7865.3|7864.8|7863.8|7867.2|7866.2|7864.5|7863.5|168
1755518700000|2025-08-18 12:05:00|7864.7|7863.7|7865.9|7864.9|7868.1|7867.1|7863.6|7862.6|155
1755519000000|2025-08-18 12:10:00|7866.1|7865.1|7868.8|7867.8|7869.1|7868.1|7864.9|7863.9|139
1755519300000|2025-08-18 12:15:00|7869.1|7868.1|7867.5|7866.5|7869.8|7868.8|7867.2|7866.2|90
1755519600000|2025-08-18 12:20:00|7867.4|7866.4|7868.3|7867.3|7868.6|7867.6|7865.1|7864.1|86
1755519900000|2025-08-18 12:25:00|7868.1|7867.1|7868|7867|7869.5|7868.5|7867.5|7866.5|130
1755520200000|2025-08-18 12:30:00|7868.1|7867.1|7865.7|7864.7|7868.6|7867.6|7861.8|7860.8|137
1755520500000|2025-08-18 12:35:00|7865.5|7864.5|7867.6|7866.6|7868.3|7867.3|7865.5|7864.5|102
1755520800000|2025-08-18 12:40:00|7867.3|7866.3|7860.4|7859.4|7867.3|7866.3|7859.9|7858.9|170
1755521100000|2025-08-18 12:45:00|7860.3|7859.3|7863.5|7862.5|7864.1|7863.1|7858.5|7857.5|97
1755521400000|2025-08-18 12:50:00|7863.8|7862.8|7865.6|7864.6|7865.6|7864.6|7862.9|7861.9|139
1755521700000|2025-08-18 12:55:00|7865.9|7864.9|7864.6|7863.6|7866|7865|7862.9|7861.9|128
1755522000000|2025-08-18 13:00:00|7864.5|7863.5|7865.5|7864.5|7869.1|7868.1|7864|7863|115
1755522300000|2025-08-18 13:05:00|7865.3|7864.3|7869.1|7868.1|7870.3|7869.3|7864.7|7863.7|222
1755522600000|2025-08-18 13:10:00|7868.8|7867.8|7868|7867|7869.5|7868.5|7865.3|7864.3|233
1755522900000|2025-08-18 13:15:00|7867.8|7866.8|7869.2|7868.2|7869.5|7868.5|7866.8|7865.8|75
1755523200000|2025-08-18 13:20:00|7869.5|7868.5|7871.3|7870.3|7871.3|7870.3|7868.4|7867.4|104
1755523500000|2025-08-18 13:25:00|7871.1|7870.1|7871.6|7870.6|7873.8|7872.8|7870.3|7869.3|178
1755523800000|2025-08-18 13:30:00|7871.3|7870.3|7874.3|7873.3|7874.5|7873.5|7868.2|7867.2|204
1755524100000|2025-08-18 13:35:00|7874.1|7873.1|7876.3|7875.3|7877.2|7876.2|7872.6|7871.6|181
1755524400000|2025-08-18 13:40:00|7876.1|7875.1|7883.1|7882.1|7883.7|7882.7|7876.1|7875.1|246
1755524700000|2025-08-18 13:45:00|7883.6|7882.6|7879.3|7878.3|7885.3|7884.3|7878.8|7877.8|271
1755525000000|2025-08-18 13:50:00|7879.1|7878.1|7875.5|7874.5|7880.2|7879.2|7874.7|7873.7|187
1755525300000|2025-08-18 13:55:00|7875.7|7874.7|7870.7|7869.7|7876|7875|7869.1|7868.1|218
1755525600000|2025-08-18 14:00:00|7871.3|7870.3|7876.4|7875.4|7879.1|7878.1|7871.3|7870.3|237
1755525900000|2025-08-18 14:05:00|7876.7|7875.7|7872.2|7871.2|7877.5|7876.5|7870.5|7869.5|149
1755526200000|2025-08-18 14:10:00|7872|7871|7874.3|7873.3|7874.7|7873.7|7871.5|7870.5|150
1755526500000|2025-08-18 14:15:00|7874|7873|7872|7871|7875.9|7874.9|7868.5|7867.5|232
1755526800000|2025-08-18 14:20:00|7871.9|7870.9|7874.7|7873.7|7874.7|7873.7|7870.7|7869.7|226
1755527100000|2025-08-18 14:25:00|7874.9|7873.9|7870.1|7869.1|7875.6|7874.6|7868.4|7867.4|204
1755527400000|2025-08-18 14:30:00|7870.3|7869.3|7872.8|7871.8|7874|7873|7868.7|7867.7|149
1755527700000|2025-08-18 14:35:00|7873|7872|7870.4|7869.4|7873.9|7872.9|7870.1|7869.1|144
1755528000000|2025-08-18 14:40:00|7870.6|7869.6|7870.8|7869.8|7872.6|7871.6|7869.1|7868.1|236
1755528300000|2025-08-18 14:45:00|7870.9|7869.9|7870.2|7869.2|7871.9|7870.9|7866.1|7865.1|228
1755528600000|2025-08-18 14:50:00|7870.3|7869.3|7871.3|7870.3|7872.5|7871.5|7869|7868|197
1755528900000|2025-08-18 14:55:00|7871.6|7870.6|7872.2|7871.2|7874.7|7873.7|7871.3|7870.3|186
1755529200000|2025-08-18 15:00:00|7871.9|7870.9|7869.9|7868.9|7873.6|7872.6|7869.8|7868.8|278
1755529500000|2025-08-18 15:05:00|7869.7|7868.7|7871.2|7870.2|7871.7|7870.7|7867.8|7866.8|206
1755529800000|2025-08-18 15:10:00|7871.5|7870.5|7873.6|7872.6|7874|7873|7870.2|7869.2|221
1755530100000|2025-08-18 15:15:00|7873.4|7872.4|7875.3|7874.3|7876.7|7875.7|7871.5|7870.5|448
1755530400000|2025-08-18 15:20:00|7875.1|7874.1|7882|7881|7882.2|7881.2|7875.1|7874.1|410
1755530700000|2025-08-18 15:25:00|7882.3|7881.3|7879.8|7878.8|7882.5|7881.5|7877.1|7876.1|548
1755531000000|2025-08-18 15:30:00|7880.2|7878.2|7884.1|7882.1|7884.1|7882.1|7877.1|7875.1|1803
1755531300000|2025-08-18 15:35:00|7883.6|7881.6|7882.6|7880.6|7885.4|7883.4|7878.3|7876.3|828
1755531600000|2025-08-18 15:40:00|7882.3|7880.3|7883.3|7881.3|7884.3|7882.3|7879.6|7877.6|111
1755531900000|2025-08-18 15:45:00|7883.1|7881.1|7887.8|7885.8|7888.9|7886.9|7882.8|7880.8|88
1755532200000|2025-08-18 15:50:00|7887.6|7885.6|7888.7|7886.7|7889.7|7887.7|7887.1|7885.1|43
1755532500000|2025-08-18 15:55:00|7888.6|7886.6|7888.8|7886.8|7889.4|7887.4|7886.7|7884.7|91
1755532800000|2025-08-18 16:00:00|7888.6|7886.6|7886.3|7884.3|7891.5|7889.5|7886.1|7884.1|73
1755533100000|2025-08-18 16:05:00|7886.1|7884.1|7890.1|7888.1|7890.3|7888.3|7886.1|7884.1|45
1755533400000|2025-08-18 16:10:00|7889.8|7887.8|7888.1|7886.1|7890.5|7888.5|7887.1|7885.1|36
1755533700000|2025-08-18 16:15:00|7887.8|7885.8|7889.5|7887.5|7889.7|7887.7|7887|7885|47
1755534000000|2025-08-18 16:20:00|7889.2|7887.2|7889.3|7887.3|7890.6|7888.6|7887.7|7885.7|37
1755534300000|2025-08-18 16:25:00|7889.6|7887.6|7889.3|7887.3|7890.3|7888.3|7888.6|7886.6|21
1755534600000|2025-08-18 16:30:00|7889.6|7887.6|7887.8|7885.8|7890.3|7888.3|7887.6|7885.6|21
1755534900000|2025-08-18 16:35:00|7888.1|7886.1|7887.3|7885.3|7888.1|7886.1|7885.1|7883.1|31
1755535200000|2025-08-18 16:40:00|7887.1|7885.1|7885.7|7883.7|7888|7886|7884.7|7882.7|21
1755535500000|2025-08-18 16:45:00|7885.5|7883.5|7885.5|7883.5|7886.2|7884.2|7884.2|7882.2|105
1755535800000|2025-08-18 16:50:00|7885.2|7883.2|7884.7|7882.7|7887|7885|7884.5|7882.5|49
1755536100000|2025-08-18 16:55:00|7885|7883|7885.8|7883.8|7886.1|7884.1|7884.5|7882.5|40
1755536400000|2025-08-18 17:00:00|7886.1|7884.1|7887.1|7885.1|7888.2|7886.2|7885.5|7883.5|31
1755536700000|2025-08-18 17:05:00|7886.9|7884.9|7887.2|7885.2|7888.3|7886.3|7885.8|7883.8|25
1755537000000|2025-08-18 17:10:00|7887.4|7885.4|7889.8|7887.8|7890.5|7888.5|7887.2|7885.2|25
1755537300000|2025-08-18 17:15:00|7890|7888|7891.4|7889.4|7891.6|7889.6|7889|7887|24
1755537600000|2025-08-18 17:20:00|7891.1|7889.1|7890.1|7888.1|7893.4|7891.4|7889.1|7887.1|37
1755537900000|2025-08-18 17:25:00|7890.3|7888.3|7892.7|7890.7|7892.7|7890.7|7889.7|7887.7|29
1755538200000|2025-08-18 17:30:00|7892.9|7890.9|7894.5|7892.5|7898.5|7896.5|7892.9|7890.9|25
1755538500000|2025-08-18 17:35:00|7894.8|7892.8|7889|7887|7895.2|7893.2|7889|7887|38
1755538800000|2025-08-18 17:40:00|7888.8|7886.8|7890.4|7888.4|7890.9|7888.9|7888.5|7886.5|21
1755539100000|2025-08-18 17:45:00|7890.6|7888.6|7890.1|7888.1|7890.6|7888.6|7888.4|7886.4|15
1755539400000|2025-08-18 17:50:00|7889.6|7887.6|7886.3|7884.3|7889.8|7887.8|7886.3|7884.3|16
1755539700000|2025-08-18 17:55:00|7886.6|7884.6|7887.6|7885.6|7889.3|7887.3|7885.6|7883.6|26
1755540000000|2025-08-18 18:00:00|7887.3|7885.3|7887.8|7885.8|7889.6|7887.6|7886.6|7884.6|26
1755540300000|2025-08-18 18:05:00|7887.6|7885.6|7888.6|7886.6|7889.8|7887.8|7887.6|7885.6|27
1755540600000|2025-08-18 18:10:00|7888.3|7886.3|7887.3|7885.3|7889.6|7887.6|7886.8|7884.8|36
1755540900000|2025-08-18 18:15:00|7887.6|7885.6|7886.6|7884.6|7888.1|7886.1|7885.6|7883.6|21
1755541200000|2025-08-18 18:20:00|7886.3|7884.3|7887.6|7885.6|7888.3|7886.3|7884.8|7882.8|43
1755541500000|2025-08-18 18:25:00|7887.3|7885.3|7886.7|7884.7|7888.6|7886.6|7886.2|7884.2|23
1755541800000|2025-08-18 18:30:00|7886.9|7884.9|7889.2|7887.2|7889.9|7887.9|7886.9|7884.9|18
1755542100000|2025-08-18 18:35:00|7889.1|7887.1|7887.6|7885.6|7889.8|7887.8|7886.8|7884.8|26
1755542400000|2025-08-18 18:40:00|7887.8|7885.8|7890.9|7888.9|7891.2|7889.2|7887.6|7885.6|28
1755542700000|2025-08-18 18:45:00|7890.7|7888.7|7889.9|7887.9|7891.7|7889.7|7889.6|7887.6|19
1755543000000|2025-08-18 18:50:00|7890.1|7888.1|7895.2|7893.2|7895.5|7893.5|7890.1|7888.1|53
1755543300000|2025-08-18 18:55:00|7895|7893|7896.5|7894.5|7897.4|7895.4|7894.2|7892.2|28
1755543600000|2025-08-18 19:00:00|7896.3|7894.3|7894.1|7892.1|7896.8|7894.8|7893.6|7891.6|6
1755543900000|2025-08-18 19:05:00|7893.8|7891.8|7891.7|7889.7|7894.3|7892.3|7891.5|7889.5|20
1755544200000|2025-08-18 19:10:00|7892|7890|7890.6|7888.6|7893.2|7891.2|7889.4|7887.4|31
1755544500000|2025-08-18 19:15:00|7890.3|7888.3|7893.3|7891.3|7893.9|7891.9|7890.3|7888.3|31
1755544800000|2025-08-18 19:20:00|7893.6|7891.6|7893.4|7891.4|7894.9|7892.9|7892.6|7890.6|8
1755545100000|2025-08-18 19:25:00|7892.9|7890.9|7893.2|7891.2|7893.6|7891.6|7892.1|7890.1|12
1755545400000|2025-08-18 19:30:00|7892.9|7890.9|7895.3|7893.3|7895.3|7893.3|7892.4|7890.4|38
1755545700000|2025-08-18 19:35:00|7895.5|7893.5|7898.7|7896.7|7899.4|7897.4|7895.5|7893.5|73
1755546000000|2025-08-18 19:40:00|7898.4|7896.4|7896.1|7894.1|7898.8|7896.8|7896.1|7894.1|36
1755546300000|2025-08-18 19:45:00|7895.8|7893.8|7897.6|7895.6|7898.8|7896.8|7895.8|7893.8|61
1755546600000|2025-08-18 19:50:00|7897.8|7895.8|7900.6|7898.6|7900.9|7898.9|7896.3|7894.3|58
1755546900000|2025-08-18 19:55:00|7900.1|7898.1|7895.4|7893.4|7900.8|7898.8|7895.4|7893.4|80
1755547200000|2025-08-18 20:00:00|7898.7|7894.7|7899.6|7895.6|7900.6|7896.6|7897.8|7893.8|0
1755547500000|2025-08-18 20:05:00|7899.9|7895.9|7899.5|7895.5|7900.9|7896.9|7898.6|7894.6|0
1755547800000|2025-08-18 20:10:00|7899.6|7895.6|7898.6|7894.6|7899.9|7895.9|7898.3|7894.3|0
1755548100000|2025-08-18 20:15:00|7898.3|7894.3|7898.1|7894.1|7898.9|7894.9|7897.2|7893.2|0
1755548400000|2025-08-18 20:20:00|7898|7894|7895.9|7891.9|7898.1|7894.1|7895.3|7891.3|0
1755548700000|2025-08-18 20:25:00|7896.2|7892.2|7897.2|7893.2|7897.5|7893.5|7896.2|7892.2|0
1755549000000|2025-08-18 20:30:00|7897|7893|7898|7894|7898|7894|7896.2|7892.2|0
1755549300000|2025-08-18 20:35:00|7897.7|7893.7|7896.1|7892.1|7898.9|7894.9|7896.1|7892.1|0
1755549600000|2025-08-18 20:40:00|7896.4|7892.4|7897|7893|7897.1|7893.1|7896.1|7892.1|0
1755549900000|2025-08-18 20:45:00|7896.7|7892.7|7898|7894|7898|7894|7896.7|7892.7|0
1755550200000|2025-08-18 20:50:00|7897.7|7893.7|7898.3|7894.3|7898.6|7894.6|7897.7|7893.7|0
1755550500000|2025-08-18 20:55:00|7898|7894|7896.7|7892.7|7898.6|7894.6|7896.4|7892.4|0
1755550800000|2025-08-18 21:00:00|7897.1|7893.1|7897.6|7893.6|7897.7|7893.7|7896.1|7892.1|0
1755551100000|2025-08-18 21:05:00|7897.2|7893.2|7897.9|7893.9|7897.9|7893.9|7897.2|7893.2|0
1755551400000|2025-08-18 21:10:00|7898.1|7894.1|7897.5|7893.5|7898.3|7894.3|7897.5|7893.5|0
1755551700000|2025-08-18 21:15:00|7897.4|7893.4|7897.7|7893.7|7897.8|7893.8|7897.2|7893.2|0
1755552000000|2025-08-18 21:20:00|7897.6|7893.6|7897.8|7893.8|7897.8|7893.8|7897.4|7893.4|0
1755552300000|2025-08-18 21:25:00|7897.4|7893.4|7897.6|7893.6|7897.8|7893.8|7897.4|7893.4|0
1755552600000|2025-08-18 21:30:00|7897.8|7893.8|7897.8|7893.8|7897.8|7893.8|7897.8|7893.8|0
1755552900000|2025-08-18 21:35:00|7897.6|7893.6|7897.5|7893.5|7897.6|7893.6|7897.3|7893.3|0
1755553500000|2025-08-18 21:45:00|7897.3|7893.3|7897.2|7893.2|7897.3|7893.3|7896.9|7892.9|0
1755553800000|2025-08-18 21:50:00|7897|7893|7897.3|7893.3|7897.3|7893.3|7897|7893|0
1755554100000|2025-08-18 21:55:00|7897.5|7893.5|7898|7894|7898.3|7894.3|7897.2|7893.2|0
1755554400000|2025-08-18 22:00:00|7898.3|7894.3|7904.6|7900.6|7904.8|7900.8|7898.3|7894.3|0
1755554700000|2025-08-18 22:05:00|7904.8|7900.8|7906.2|7902.2|7908.3|7904.3|7904.8|7900.8|0
1755555000000|2025-08-18 22:10:00|7906.3|7902.3|7905.9|7901.9|7906.4|7902.4|7904.9|7900.9|0
1755555300000|2025-08-18 22:15:00|7905.8|7901.8|7905|7901|7906.5|7902.5|7904.4|7900.4|0
1755555600000|2025-08-18 22:20:00|7904.9|7900.9|7903|7899|7905.2|7901.2|7902.9|7898.9|0
1755555900000|2025-08-18 22:25:00|7903.3|7899.3|7902.8|7898.8|7903.3|7899.3|7902.4|7898.4|0
1755556200000|2025-08-18 22:30:00|7902.9|7898.9|7903.3|7899.3|7903.6|7899.6|7902.8|7898.8|0
1755556500000|2025-08-18 22:35:00|7903.1|7899.1|7902.8|7898.8|7904.3|7900.3|7902.4|7898.4|0
1755556800000|2025-08-18 22:40:00|7902.5|7898.5|7902.7|7898.7|7902.8|7898.8|7902|7898|0
1755557100000|2025-08-18 22:45:00|7902.8|7898.8|7903.2|7899.2|7903.8|7899.8|7902.8|7898.8|0
1755557400000|2025-08-18 22:50:00|7903.3|7899.3|7905.1|7901.1|7905.4|7901.4|7903.3|7899.3|0
1755557700000|2025-08-18 22:55:00|7904.9|7900.9|7905.2|7901.2|7905.4|7901.4|7904.9|7900.9|0
1755558000000|2025-08-18 23:00:00|7905.9|7901.9|7903.6|7899.6|7905.9|7901.9|7903.1|7899.1|0
1755558300000|2025-08-18 23:05:00|7903.7|7899.7|7904|7900|7904.3|7900.3|7903.3|7899.3|0
1755558600000|2025-08-18 23:10:00|7903.7|7899.7|7903|7899|7904|7900|7902.9|7898.9|0
1755558900000|2025-08-18 23:15:00|7903.2|7899.2|7903.8|7899.8|7904.4|7900.4|7903|7899|0
1755559200000|2025-08-18 23:20:00|7903.6|7899.6|7903.8|7899.8|7904.3|7900.3|7903.3|7899.3|0
1755559500000|2025-08-18 23:25:00|7903.7|7899.7|7905|7901|7905|7901|7903.6|7899.6|0
1755559800000|2025-08-18 23:30:00|7904.8|7900.8|7902.9|7898.9|7905|7901|7901.9|7897.9|0
1755560100000|2025-08-18 23:35:00|7903.1|7899.1|7903.1|7899.1|7903.1|7899.1|7902.2|7898.2|0
1755560400000|2025-08-18 23:40:00|7903.2|7899.2|7902.5|7898.5|7903.4|7899.4|7902.5|7898.5|0
1755560700000|2025-08-18 23:45:00|7902.8|7898.8|7904.4|7900.4|7904.7|7900.7|7902.8|7898.8|0
1755561000000|2025-08-18 23:50:00|7904.2|7900.2|7904.2|7900.2|7904.7|7900.7|7903.6|7899.6|0
1755561300000|2025-08-18 23:55:00|7903.9|7899.9|7903.1|7899.1|7904.7|7900.7|7902.8|7898.8|0
1755561600000|2025-08-19 00:00:00|7903.4|7899.4|7902.5|7898.5|7903.4|7899.4|7900.6|7896.6|0
1755561900000|2025-08-19 00:05:00|7902.3|7898.3|7901.5|7897.5|7902.5|7898.5|7900.6|7896.6|0
1755562200000|2025-08-19 00:10:00|7901.2|7897.2|7901.9|7897.9|7901.9|7897.9|7900.9|7896.9|0
1755562500000|2025-08-19 00:15:00|7901.6|7897.6|7903.9|7900.9|7904.6|7901.6|7898.3|7895.3|0
1755562800000|2025-08-19 00:20:00|7903.2|7900.2|7905.1|7902.1|7905.3|7902.3|7902.5|7899.5|0
1755563100000|2025-08-19 00:25:00|7903.7|7900.7|7900.8|7897.8|7903.7|7900.7|7900.8|7897.8|0
1755563400000|2025-08-19 00:30:00|7899.4|7896.4|7898.6|7895.6|7902.3|7899.3|7897.9|7894.9|0
1755563700000|2025-08-19 00:35:00|7899.3|7896.3|7899.3|7896.3|7902.1|7899.1|7898.6|7895.6|0
1755564000000|2025-08-19 00:40:00|7900.7|7897.7|7900.7|7897.7|7902.1|7899.1|7897.8|7894.8|0
1755564300000|2025-08-19 00:45:00|7902.1|7899.1|7902.1|7899.1|7906.4|7903.4|7902.1|7899.1|0
1755564600000|2025-08-19 00:50:00|7902.2|7899.2|7905|7902|7905|7902|7902.1|7899.1|0
1755564900000|2025-08-19 00:55:00|7904.3|7901.3|7906.4|7903.4|7906.4|7903.4|7903.6|7900.6|0
1755565200000|2025-08-19 01:00:00|7907.8|7904.8|7908.4|7905.4|7909.3|7906.3|7906.5|7903.5|0
1755565500000|2025-08-19 01:05:00|7907|7904|7906.9|7903.9|7907|7904|7905.4|7902.4|0
1755565800000|2025-08-19 01:10:00|7905.5|7902.5|7905.4|7902.4|7906.9|7903.9|7905.4|7902.4|0
1755566100000|2025-08-19 01:15:00|7906.8|7903.8|7906.9|7903.9|7906.9|7903.9|7905.4|7902.4|0
1755566400000|2025-08-19 01:20:00|7908.3|7905.3|7905.4|7902.4|7908.3|7905.3|7904|7901|0
1755566700000|2025-08-19 01:25:00|7906.8|7903.8|7904|7901|7906.9|7903.9|7904|7901|0
1755567000000|2025-08-19 01:30:00|7905.4|7902.4|7904|7901|7905.4|7902.4|7902.5|7899.5|0
1755567300000|2025-08-19 01:35:00|7903.9|7900.9|7901.1|7898.1|7903.9|7900.9|7901.1|7898.1|0
1755567600000|2025-08-19 01:40:00|7901.8|7898.8|7902.6|7899.6|7902.6|7899.6|7901.1|7898.1|0
1755567900000|2025-08-19 01:45:00|7901.8|7898.8|7902.6|7899.6|7902.6|7899.6|7901.8|7898.8|0
1755568200000|2025-08-19 01:50:00|7902.5|7899.5|7902.5|7899.5|7902.6|7899.6|7901.1|7898.1|0
1755568500000|2025-08-19 01:55:00|7901.1|7898.1|7901.1|7898.1|7901.1|7898.1|7901.1|7898.1|0
1755568800000|2025-08-19 02:00:00|7901.2|7898.2|7901.2|7898.2|7902.6|7899.6|7901.2|7898.2|0
1755569100000|2025-08-19 02:05:00|7899.8|7896.8|7899.8|7896.8|7901.2|7898.2|7898.4|7895.4|0
1755569400000|2025-08-19 02:10:00|7898.4|7895.4|7899.8|7896.8|7901.3|7898.3|7898.4|7895.4|0
1755569700000|2025-08-19 02:15:00|7900.5|7897.5|7899.8|7896.8|7901.3|7898.3|7899.8|7896.8|0
1755570000000|2025-08-19 02:20:00|7901.2|7898.2|7901.2|7898.2|7902.6|7899.6|7901.2|7898.2|0
1755570300000|2025-08-19 02:25:00|7900.5|7897.5|7901.2|7898.2|7902.6|7899.6|7899.7|7896.7|0
1755570600000|2025-08-19 02:30:00|7901.9|7898.9|7899.8|7896.8|7902.6|7899.6|7898.4|7895.4|0
1755570900000|2025-08-19 02:35:00|7901.2|7898.2|7901.3|7898.3|7901.3|7898.3|7901.2|7898.2|0
1755571200000|2025-08-19 02:40:00|7901.2|7898.2|7899.8|7896.8|7901.2|7898.2|7899.8|7896.8|0
1755571500000|2025-08-19 02:45:00|7898.4|7895.4|7897|7894|7898.4|7895.4|7897|7894|0
1755571800000|2025-08-19 02:50:00|7898.4|7895.4|7897|7894|7898.4|7895.4|7897|7894|0
1755572100000|2025-08-19 02:55:00|7896.9|7893.9|7895.5|7892.5|7896.9|7893.9|7894.1|7891.1|0
1755572400000|2025-08-19 03:00:00|7894.1|7891.1|7894.1|7891.1|7894.1|7891.1|7894.1|7891.1|0
1755572700000|2025-08-19 03:05:00|7894|7891|7894|7891|7894|7891|7894|7891|0
1755573300000|2025-08-19 03:15:00|7895.4|7892.4|7895.5|7892.5|7895.5|7892.5|7895.4|7892.4|0
1755573600000|2025-08-19 03:20:00|7896.2|7893.2|7896.9|7893.9|7896.9|7893.9|7895.5|7892.5|0
1755573900000|2025-08-19 03:25:00|7897|7894|7899.8|7896.8|7899.8|7896.8|7897|7894|0
1755574200000|2025-08-19 03:30:00|7898.4|7895.4|7895.5|7892.5|7899.1|7896.1|7895.5|7892.5|0
1755574500000|2025-08-19 03:35:00|7894|7891|7891.2|7888.2|7895.5|7892.5|7891.2|7888.2|0
1755574800000|2025-08-19 03:40:00|7891.9|7888.9|7892.6|7889.6|7892.6|7889.6|7891.2|7888.2|0
1755575100000|2025-08-19 03:45:00|7892.5|7889.5|7892.5|7889.5|7892.6|7889.6|7891.1|7888.1|0
1755575400000|2025-08-19 03:50:00|7892.6|7889.6|7892.6|7889.6|7892.6|7889.6|7892.6|7889.6|0
1755575700000|2025-08-19 03:55:00|7892.5|7889.5|7892.6|7889.6|7892.6|7889.6|7892.5|7889.5|0
1755576000000|2025-08-19 04:00:00|7892.5|7889.5|7892.6|7889.6|7892.6|7889.6|7891.1|7888.1|0
1755576300000|2025-08-19 04:05:00|7892.5|7889.5|7892.6|7889.6|7892.6|7889.6|7892.5|7889.5|0
1755576600000|2025-08-19 04:10:00|7892.5|7889.5|7892.6|7889.6|7892.6|7889.6|7892.5|7889.5|0
1755576900000|2025-08-19 04:15:00|7892.5|7889.5|7892.5|7889.5|7892.5|7889.5|7892.5|7889.5|0
1755577200000|2025-08-19 04:20:00|7892.2|7889.2|7893.1|7890.1|7893.6|7890.6|7892.2|7889.2|0
1755577500000|2025-08-19 04:25:00|7893.2|7890.2|7891.8|7888.8|7893.2|7890.2|7891.7|7888.7|0
1755577800000|2025-08-19 04:30:00|7891.7|7888.7|7893.2|7890.2|7893.2|7890.2|7891.7|7888.7|0
1755578100000|2025-08-19 04:35:00|7892.5|7889.5|7893.2|7890.2|7893.2|7890.2|7892.5|7889.5|0
1755578400000|2025-08-19 04:40:00|7892.7|7889.7|7894.2|7891.2|7894.2|7891.2|7892.7|7889.7|0
1755579000000|2025-08-19 04:50:00|7895.6|7892.6|7895.6|7892.6|7895.6|7892.6|7895.6|7892.6|0
1755579300000|2025-08-19 04:55:00|7894.2|7891.2|7894.2|7891.2|7895.6|7892.6|7894.2|7891.2|0
1755579600000|2025-08-19 05:00:00|7895.6|7892.6|7894.4|7891.4|7895.6|7892.6|7893|7890|0
1755579900000|2025-08-19 05:05:00|7894.5|7891.5|7893|7890|7894.5|7891.5|7893|7890|0
1755580200000|2025-08-19 05:10:00|7891.6|7888.6|7888.7|7885.7|7891.6|7888.6|7887.3|7884.3|0
1755580500000|2025-08-19 05:15:00|7890.1|7887.1|7890.1|7887.1|7890.1|7887.1|7890.1|7887.1|0
1755580800000|2025-08-19 05:20:00|7889.4|7886.4|7887.3|7884.3|7889.4|7886.4|7887.3|7884.3|0
1755581100000|2025-08-19 05:25:00|7888.7|7885.7|7890|7887|7890|7887|7888.6|7885.6|0
1755581400000|2025-08-19 05:30:00|7891.4|7888.4|7892.9|7889.9|7894.3|7891.3|7890|7887|0
1755581700000|2025-08-19 05:35:00|7892.8|7889.8|7894.1|7891.1|7894.2|7891.2|7892.7|7889.7|0
1755582000000|2025-08-19 05:40:00|7894.2|7891.2|7894.2|7891.2|7894.2|7891.2|7894.2|7891.2|0
1755582300000|2025-08-19 05:45:00|7892.8|7889.8|7891.4|7888.4|7892.8|7889.8|7889.9|7886.9|0
1755582600000|2025-08-19 05:50:00|7890|7887|7890|7887|7890|7887|7888.5|7885.5|0
1755582900000|2025-08-19 05:55:00|7888.5|7885.5|7890|7887|7890|7887|7888.5|7885.5|0
1755583200000|2025-08-19 06:00:00|7890.5|7886.5|7900.6|7898.6|7901|7899|7890.5|7886.5|120
1755583500000|2025-08-19 06:05:00|7900.4|7898.4|7899.9|7897.9|7903.4|7901.4|7899.3|7897.3|66
1755583800000|2025-08-19 06:10:00|7899.7|7897.7|7896.6|7894.6|7899.9|7897.9|7896.6|7894.6|15
1755584100000|2025-08-19 06:15:00|7896.3|7894.3|7897.9|7895.9|7899.3|7897.3|7894.6|7892.6|29
1755584400000|2025-08-19 06:20:00|7898.2|7896.2|7898|7896|7898.8|7896.8|7895.7|7893.7|29
1755584700000|2025-08-19 06:25:00|7898.3|7896.3|7899.7|7897.7|7902.2|7900.2|7896.6|7894.6|42
1755585000000|2025-08-19 06:30:00|7899.4|7897.4|7895.8|7893.8|7899.9|7897.9|7895.4|7893.4|38
1755585300000|2025-08-19 06:35:00|7895.6|7893.6|7895.1|7893.1|7896.6|7894.6|7894.4|7892.4|15
1755585600000|2025-08-19 06:40:00|7894.9|7892.9|7892.5|7890.5|7894.9|7892.9|7892.1|7890.1|19
1755585900000|2025-08-19 06:45:00|7892.3|7890.3|7894.5|7892.5|7895.2|7893.2|7892|7890|22
1755586200000|2025-08-19 06:50:00|7894.8|7892.8|7894.3|7892.3|7895.9|7893.9|7894.2|7892.2|24
1755586500000|2025-08-19 06:55:00|7894|7892|7891.4|7889.4|7896.4|7894.4|7891.1|7889.1|117
1755586800000|2025-08-19 07:00:00|7891.2|7890.2|7901.8|7900.8|7905.8|7904.8|7888.4|7887.4|636
1755587100000|2025-08-19 07:05:00|7902.8|7901.8|7893.3|7892.3|7903.6|7902.6|7891.2|7890.2|286
1755587400000|2025-08-19 07:10:00|7893.6|7892.6|7893.9|7892.9|7895.4|7894.4|7892.3|7891.3|224
1755587700000|2025-08-19 07:15:00|7893.1|7892.1|7898.6|7897.6|7899.1|7898.1|7892.9|7891.9|251
1755588000000|2025-08-19 07:20:00|7899.1|7898.1|7894.5|7893.5|7900.1|7899.1|7894|7893|266
1755588300000|2025-08-19 07:25:00|7894.4|7893.4|7894.9|7893.9|7896.6|7895.6|7893.3|7892.3|297
1755588600000|2025-08-19 07:30:00|7895.7|7894.7|7897.8|7896.8|7898.4|7897.4|7894.7|7893.7|320
1755588900000|2025-08-19 07:35:00|7898|7897|7905.5|7904.5|7906.6|7905.6|7897.7|7896.7|313
1755589200000|2025-08-19 07:40:00|7905|7904|7912.8|7911.8|7913.4|7912.4|7904.8|7903.8|435
1755589500000|2025-08-19 07:45:00|7913.1|7912.1|7916.3|7915.3|7916.6|7915.6|7911|7910|396
1755589800000|2025-08-19 07:50:00|7915.5|7914.5|7915.3|7914.3|7917.6|7916.6|7913|7912|419
1755590100000|2025-08-19 07:55:00|7915.6|7914.6|7919.1|7918.1|7921.3|7920.3|7913.6|7912.6|375
1755590400000|2025-08-19 08:00:00|7919.4|7918.4|7924.1|7923.1|7926.8|7925.8|7919.4|7918.4|299
1755590700000|2025-08-19 08:05:00|7923.8|7922.8|7925.4|7924.4|7925.9|7924.9|7923.6|7922.6|267
1755591000000|2025-08-19 08:10:00|7924.8|7923.8|7924.8|7923.8|7925.3|7924.3|7921.3|7920.3|215
1755591300000|2025-08-19 08:15:00|7924.9|7923.9|7924.8|7923.8|7927.1|7926.1|7923.9|7922.9|224
1755591600000|2025-08-19 08:20:00|7925.2|7924.2|7921.8|7920.8|7925.2|7924.2|7920.4|7919.4|133
1755591900000|2025-08-19 08:25:00|7922|7921|7923.3|7922.3|7923.5|7922.5|7920.2|7919.2|118
1755592200000|2025-08-19 08:30:00|7923.8|7922.8|7925.6|7924.6|7925.6|7924.6|7922.9|7921.9|139
1755592500000|2025-08-19 08:35:00|7925.8|7924.8|7927.5|7926.5|7929.6|7928.6|7923.7|7922.7|169
1755592800000|2025-08-19 08:40:00|7926.9|7925.9|7929.6|7928.6|7931.6|7930.6|7926.1|7925.1|188
1755593100000|2025-08-19 08:45:00|7929.3|7928.3|7933.6|7932.6|7933.6|7932.6|7929.1|7928.1|130
1755593400000|2025-08-19 08:50:00|7933.3|7932.3|7933.5|7932.5|7934.8|7933.8|7930.8|7929.8|203
1755593700000|2025-08-19 08:55:00|7933.3|7932.3|7937.8|7936.8|7938|7937|7933.3|7932.3|193
1755594000000|2025-08-19 09:00:00|7937.7|7936.7|7939.7|7938.7|7939.7|7938.7|7935.1|7934.1|214
1755594300000|2025-08-19 09:05:00|7939.4|7938.4|7945|7944|7945.5|7944.5|7939.2|7938.2|336
1755594600000|2025-08-19 09:10:00|7944.9|7943.9|7946.2|7945.2|7948.7|7947.7|7944.2|7943.2|349
1755594900000|2025-08-19 09:15:00|7945.9|7944.9|7949.7|7948.7|7951.7|7950.7|7944.7|7943.7|366
1755595200000|2025-08-19 09:20:00|7949.9|7948.9|7950.1|7949.1|7952.7|7951.7|7948.2|7947.2|352
1755595500000|2025-08-19 09:25:00|7949.9|7948.9|7950.3|7949.3|7951.8|7950.8|7948.8|7947.8|235
1755595800000|2025-08-19 09:30:00|7950.5|7949.5|7952.2|7951.2|7954.6|7953.6|7950.5|7949.5|291
1755596100000|2025-08-19 09:35:00|7951.9|7950.9|7952.5|7951.5|7954.7|7953.7|7951.3|7950.3|211
1755596400000|2025-08-19 09:40:00|7951.5|7950.5|7954.1|7953.1|7956.1|7955.1|7951.5|7950.5|298
1755596700000|2025-08-19 09:45:00|7954.4|7953.4|7961.5|7960.5|7963|7962|7954.1|7953.1|258
1755597000000|2025-08-19 09:50:00|7961.2|7960.2|7958.9|7957.9|7964.1|7963.1|7957.3|7956.3|518
1755597300000|2025-08-19 09:55:00|7959.1|7958.1|7951.8|7950.8|7960|7959|7948.8|7947.8|460
1755597600000|2025-08-19 10:00:00|7952.6|7951.6|7957.1|7956.1|7957.4|7956.4|7946.5|7945.5|270
1755597900000|2025-08-19 10:05:00|7957.4|7956.4|7955.3|7954.3|7960.4|7959.4|7955.1|7954.1|178
1755598200000|2025-08-19 10:10:00|7954.8|7953.8|7953.4|7952.4|7956.5|7955.5|7952.6|7951.6|142
1755598500000|2025-08-19 10:15:00|7953.1|7952.1|7946.3|7945.3|7957.2|7956.2|7946.1|7945.1|176
1755598800000|2025-08-19 10:20:00|7947|7946|7951.7|7950.7|7952.8|7951.8|7945.6|7944.6|180
1755599100000|2025-08-19 10:25:00|7951.9|7950.9|7949.4|7948.4|7951.9|7950.9|7948.7|7947.7|97
1755599400000|2025-08-19 10:30:00|7948.7|7947.7|7944.6|7943.6|7948.9|7947.9|7944.3|7943.3|114
1755599700000|2025-08-19 10:35:00|7944.4|7943.4|7944.7|7943.7|7946.2|7945.2|7943.4|7942.4|80
1755600000000|2025-08-19 10:40:00|7945.1|7944.1|7942.8|7941.8|7945.3|7944.3|7937.2|7936.2|373
1755600300000|2025-08-19 10:45:00|7943.1|7942.1|7937.6|7936.6|7943.8|7942.8|7937.1|7936.1|108
1755600600000|2025-08-19 10:50:00|7937.7|7936.7|7939.4|7938.4|7939.5|7938.5|7934.4|7933.4|116
1755600900000|2025-08-19 10:55:00|7939.1|7938.1|7939.3|7938.3|7939.5|7938.5|7935.9|7934.9|142
1755601200000|2025-08-19 11:00:00|7939|7938|7938.5|7937.5|7940.6|7939.6|7937.5|7936.5|89
1755601500000|2025-08-19 11:05:00|7938.3|7937.3|7939.8|7938.8|7940.9|7939.9|7937.5|7936.5|75
1755601800000|2025-08-19 11:10:00|7939.5|7938.5|7939.8|7938.8|7942.2|7941.2|7936.5|7935.5|229
1755602100000|2025-08-19 11:15:00|7940|7939|7943.8|7942.8|7944.1|7943.1|7939.3|7938.3|68
1755602400000|2025-08-19 11:20:00|7944.1|7943.1|7945.1|7944.1|7945.8|7944.8|7943|7942|71
1755602700000|2025-08-19 11:25:00|7945|7944|7946.7|7945.7|7947.2|7946.2|7944.4|7943.4|1115
1755603000000|2025-08-19 11:30:00|7946.6|7945.6|7943|7942|7946.6|7945.6|7942.8|7941.8|98
1755603300000|2025-08-19 11:35:00|7942.8|7941.8|7947.5|7946.5|7948.2|7947.2|7942.8|7941.8|79
1755603600000|2025-08-19 11:40:00|7947.9|7946.9|7948.3|7947.3|7948.4|7947.4|7945.6|7944.6|91
1755603900000|2025-08-19 11:45:00|7948|7947|7950.2|7949.2|7951|7950|7947.9|7946.9|128
1755604200000|2025-08-19 11:50:00|7950|7949|7951.1|7950.1|7953.3|7952.3|7950|7949|119
1755604500000|2025-08-19 11:55:00|7950.8|7949.8|7955|7954|7957.3|7956.3|7950.6|7949.6|154
1755604800000|2025-08-19 12:00:00|7954.7|7953.7|7953.4|7952.4|7956.9|7955.9|7953.2|7952.2|151
1755605100000|2025-08-19 12:05:00|7953.2|7952.2|7956.3|7955.3|7956.7|7955.7|7952.2|7951.2|178
1755605400000|2025-08-19 12:10:00|7956.4|7955.4|7958.7|7957.7|7959.4|7958.4|7956.2|7955.2|177
1755605700000|2025-08-19 12:15:00|7958.9|7957.9|7955.2|7954.2|7958.9|7957.9|7954.9|7953.9|148
1755606000000|2025-08-19 12:20:00|7954.9|7953.9|7960|7959|7960|7959|7954.7|7953.7|775
1755606300000|2025-08-19 12:25:00|7959.8|7958.8|7961.3|7960.3|7961.3|7960.3|7958.8|7957.8|170
1755606600000|2025-08-19 12:30:00|7961|7960|7964.6|7963.6|7965|7964|7960.5|7959.5|190
1755606900000|2025-08-19 12:35:00|7964.8|7963.8|7965.1|7964.1|7966.8|7965.8|7963.3|7962.3|139
1755607200000|2025-08-19 12:40:00|7965.4|7964.4|7966.5|7965.5|7967.6|7966.6|7964.8|7963.8|82
1755607500000|2025-08-19 12:45:00|7966.8|7965.8|7966.3|7965.3|7967.9|7966.9|7966|7965|86
1755607800000|2025-08-19 12:50:00|7966.2|7965.2|7960.5|7959.5|7966.3|7965.3|7960.4|7959.4|173
1755608100000|2025-08-19 12:55:00|7960.8|7959.8|7964.9|7963.9|7966.2|7965.2|7959.7|7958.7|248
1755608400000|2025-08-19 13:00:00|7965.1|7964.1|7960.8|7959.8|7965.4|7964.4|7960.7|7959.7|172
1755608700000|2025-08-19 13:05:00|7961|7960|7962.1|7961.1|7962.9|7961.9|7959|7958|158
1755609000000|2025-08-19 13:10:00|7962.6|7961.6|7968.3|7967.3|7968.5|7967.5|7962.4|7961.4|645
1755609300000|2025-08-19 13:15:00|7968.6|7967.6|7964.5|7963.5|7969.6|7968.6|7964|7963|367
1755609600000|2025-08-19 13:20:00|7964.1|7963.1|7964.1|7963.1|7966.3|7965.3|7963.7|7962.7|90
1755609900000|2025-08-19 13:25:00|7963.9|7962.9|7957.8|7956.8|7964.1|7963.1|7957.8|7956.8|225
1755610200000|2025-08-19 13:30:00|7958.2|7957.2|7959.4|7958.4|7961.5|7960.5|7957|7956|210
1755610500000|2025-08-19 13:35:00|7959.1|7958.1|7959.3|7958.3|7963.4|7962.4|7958.9|7957.9|183
1755610800000|2025-08-19 13:40:00|7958.7|7957.7|7967.4|7966.4|7967.8|7966.8|7958.7|7957.7|387
1755611100000|2025-08-19 13:45:00|7967.6|7966.6|7970.2|7969.2|7971.9|7970.9|7966.6|7965.6|367
1755611400000|2025-08-19 13:50:00|7969.9|7968.9|7966.3|7965.3|7970.9|7969.9|7964.1|7963.1|303
1755611700000|2025-08-19 13:55:00|7966.6|7965.6|7960.5|7959.5|7967.3|7966.3|7959.4|7958.4|237
1755612000000|2025-08-19 14:00:00|7961.4|7960.4|7967.4|7966.4|7968.8|7967.8|7960.6|7959.6|318
1755612300000|2025-08-19 14:05:00|7967.6|7966.6|7967.8|7966.8|7969.3|7968.3|7964.8|7963.8|227
1755612600000|2025-08-19 14:10:00|7967|7966|7972.6|7971.6|7972.6|7971.6|7966|7965|236
1755612900000|2025-08-19 14:15:00|7972.8|7971.8|7971|7970|7973.7|7972.7|7970|7969|196
1755613200000|2025-08-19 14:20:00|7970.5|7969.5|7973.2|7972.2|7975.3|7974.3|7970.5|7969.5|215
1755613500000|2025-08-19 14:25:00|7973.5|7972.5|7978|7977|7981.4|7980.4|7972.5|7971.5|470
1755613800000|2025-08-19 14:30:00|7977.8|7976.8|7983.1|7982.1|7984|7983|7977.1|7976.1|321
1755614100000|2025-08-19 14:35:00|7983.3|7982.3|7985.6|7984.6|7987.1|7986.1|7981.4|7980.4|306
1755614400000|2025-08-19 14:40:00|7985.4|7984.4|7982.4|7981.4|7986.8|7985.8|7979.2|7978.2|264
1755614700000|2025-08-19 14:45:00|7982.1|7981.1|7979.8|7978.8|7982.9|7981.9|7978|7977|306
1755615000000|2025-08-19 14:50:00|7980.1|7979.1|7981.7|7980.7|7982.4|7981.4|7979|7978|274
1755615300000|2025-08-19 14:55:00|7981.4|7980.4|7980.7|7979.7|7986.7|7985.7|7980.7|7979.7|404
1755615600000|2025-08-19 15:00:00|7980.6|7979.6|7974.4|7973.4|7981.9|7980.9|7974|7973|599
1755615900000|2025-08-19 15:05:00|7974.6|7973.6|7975.6|7974.6|7976.1|7975.1|7971|7970|460
1755616200000|2025-08-19 15:10:00|7976|7975|7979.5|7978.5|7980.5|7979.5|7976|7975|448
1755616500000|2025-08-19 15:15:00|7979.3|7978.3|7980.4|7979.4|7982.5|7981.5|7979.3|7978.3|438
1755616800000|2025-08-19 15:20:00|7979.8|7978.8|7982.5|7981.5|7983.9|7982.9|7979.5|7978.5|374
1755617100000|2025-08-19 15:25:00|7982.4|7981.4|7982.7|7981.7|7982.9|7981.9|7980|7979|556
1755617400000|2025-08-19 15:30:00|7982.4|7980.4|7979.9|7977.9|7983.5|7981.5|7977.9|7975.9|1794
1755617700000|2025-08-19 15:35:00|7979.4|7977.4|7978|7976|7980.4|7978.4|7976|7974|1625
1755618000000|2025-08-19 15:40:00|7977.7|7975.7|7974.5|7972.5|7980.7|7978.7|7973.9|7971.9|272
1755618300000|2025-08-19 15:45:00|7974.8|7972.8|7975.1|7973.1|7976.8|7974.8|7974.3|7972.3|82
1755618600000|2025-08-19 15:50:00|7974.8|7972.8|7973.1|7971.1|7975.1|7973.1|7970.3|7968.3|92
1755618900000|2025-08-19 15:55:00|7972.9|7970.9|7969.3|7967.3|7972.9|7970.9|7967.2|7965.2|83
1755619200000|2025-08-19 16:00:00|7969.1|7967.1|7970.7|7968.7|7971.9|7969.9|7969.1|7967.1|131
1755619500000|2025-08-19 16:05:00|7970.4|7968.4|7968.3|7966.3|7971.8|7969.8|7967.8|7965.8|50
1755619800000|2025-08-19 16:10:00|7968.1|7966.1|7966.8|7964.8|7968.4|7966.4|7965.3|7963.3|75
1755620100000|2025-08-19 16:15:00|7967.1|7965.1|7969.7|7967.7|7971.1|7969.1|7966.8|7964.8|44
1755620400000|2025-08-19 16:20:00|7970|7968|7970|7968|7971.2|7969.2|7967.9|7965.9|66
1755620700000|2025-08-19 16:25:00|7970.3|7968.3|7968.1|7966.1|7972.3|7970.3|7967.8|7965.8|60
1755621000000|2025-08-19 16:30:00|7968.2|7966.2|7968.1|7966.1|7969.4|7967.4|7964.9|7962.9|92
1755621300000|2025-08-19 16:35:00|7968.4|7966.4|7966.6|7964.6|7970.4|7968.4|7965.6|7963.6|35
1755621600000|2025-08-19 16:40:00|7966.4|7964.4|7961.8|7959.8|7967.4|7965.4|7959.8|7957.8|83
1755621900000|2025-08-19 16:45:00|7961.6|7959.6|7960.7|7958.7|7962.6|7960.6|7958.1|7956.1|45
1755622200000|2025-08-19 16:50:00|7960.5|7958.5|7960.6|7958.6|7964.4|7962.4|7959.2|7957.2|41
1755622500000|2025-08-19 16:55:00|7960.9|7958.9|7960.2|7958.2|7961.8|7959.8|7959.3|7957.3|34
1755622800000|2025-08-19 17:00:00|7960|7958|7957.4|7955.4|7960|7958|7956.9|7954.9|53
1755623100000|2025-08-19 17:05:00|7957.6|7955.6|7953.5|7951.5|7957.9|7955.9|7951|7949|41
1755623400000|2025-08-19 17:10:00|7953.8|7951.8|7959.3|7957.3|7959.6|7957.6|7953.5|7951.5|50
1755623700000|2025-08-19 17:15:00|7959.4|7957.4|7959.4|7957.4|7959.7|7957.7|7956.9|7954.9|19
1755624000000|2025-08-19 17:20:00|7959.7|7957.7|7961.2|7959.2|7962.2|7960.2|7958.9|7956.9|11
1755624300000|2025-08-19 17:25:00|7960.9|7958.9|7962.2|7960.2|7963.9|7961.9|7960.9|7958.9|20
1755624600000|2025-08-19 17:30:00|7961.9|7959.9|7963.8|7961.8|7964.8|7962.8|7961.4|7959.4|23
1755624900000|2025-08-19 17:35:00|7964.1|7962.1|7965.6|7963.6|7966.7|7964.7|7963.8|7961.8|38
1755625200000|2025-08-19 17:40:00|7965.4|7963.4|7964.3|7962.3|7966.5|7964.5|7964.1|7962.1|34
1755625500000|2025-08-19 17:45:00|7964.6|7962.6|7962.5|7960.5|7964.6|7962.6|7960.5|7958.5|46
1755625800000|2025-08-19 17:50:00|7962.8|7960.8|7962|7960|7964.1|7962.1|7961.8|7959.8|18
1755626100000|2025-08-19 17:55:00|7961.8|7959.8|7964.7|7962.7|7965.7|7963.7|7961.8|7959.8|34
1755626400000|2025-08-19 18:00:00|7964|7962|7959|7957|7965.1|7963.1|7956.1|7954.1|70
1755626700000|2025-08-19 18:05:00|7959.3|7957.3|7962.5|7960.5|7962.7|7960.7|7957.3|7955.3|14
1755627000000|2025-08-19 18:10:00|7962.3|7960.3|7957.7|7955.7|7962.8|7960.8|7957.3|7955.3|18
1755627300000|2025-08-19 18:15:00|7957.5|7955.5|7957|7955|7959.5|7957.5|7956.8|7954.8|20
1755627600000|2025-08-19 18:20:00|7956.8|7954.8|7956.8|7954.8|7958.3|7956.3|7954.8|7952.8|43
1755627900000|2025-08-19 18:25:00|7957|7955|7957.6|7955.6|7959.3|7957.3|7955.8|7953.8|25
1755628200000|2025-08-19 18:30:00|7957.3|7955.3|7958.5|7956.5|7960.2|7958.2|7957.3|7955.3|13
1755628500000|2025-08-19 18:35:00|7958.7|7956.7|7958.9|7956.9|7960.4|7958.4|7958.4|7956.4|31
1755628800000|2025-08-19 18:40:00|7959.1|7957.1|7958.4|7956.4|7961|7959|7956.7|7954.7|56
1755629100000|2025-08-19 18:45:00|7958.1|7956.1|7957.5|7955.5|7959.1|7957.1|7957|7955|21
1755629400000|2025-08-19 18:50:00|7957.8|7955.8|7959|7957|7959|7957|7956.2|7954.2|27
1755629700000|2025-08-19 18:55:00|7958.8|7956.8|7960.3|7958.3|7961|7959|7957.8|7955.8|20
1755630000000|2025-08-19 19:00:00|7960|7958|7959.7|7957.7|7960|7958|7956.8|7954.8|61
1755630300000|2025-08-19 19:05:00|7960.2|7958.2|7959.7|7957.7|7960.2|7958.2|7957.9|7955.9|25
1755630600000|2025-08-19 19:10:00|7959.5|7957.5|7959.1|7957.1|7961.3|7959.3|7958.6|7956.6|44
1755630900000|2025-08-19 19:15:00|7958.8|7956.8|7959.4|7957.4|7959.7|7957.7|7957.4|7955.4|18
1755631200000|2025-08-19 19:20:00|7959.2|7957.2|7961.5|7959.5|7962.5|7960.5|7958.7|7956.7|26
1755631500000|2025-08-19 19:25:00|7961.2|7959.2|7962.6|7960.6|7963.3|7961.3|7960.3|7958.3|37
1755631800000|2025-08-19 19:30:00|7962.3|7960.3|7963|7961|7963.8|7961.8|7961.1|7959.1|38
1755632100000|2025-08-19 19:35:00|7962.7|7960.7|7963.1|7961.1|7963.1|7961.1|7961.2|7959.2|45
1755632400000|2025-08-19 19:40:00|7963.4|7961.4|7963.1|7961.1|7964.2|7962.2|7960.8|7958.8|60
1755632700000|2025-08-19 19:45:00|7962.9|7960.9|7962|7960|7963.6|7961.6|7960.8|7958.8|72
1755633000000|2025-08-19 19:50:00|7962.3|7960.3|7961.3|7959.3|7962.3|7960.3|7960.7|7958.7|90
1755633300000|2025-08-19 19:55:00|7961.6|7959.6|7967.1|7965.1|7967.1|7965.1|7961.6|7959.6|139
1755633600000|2025-08-19 20:00:00|7967.4|7963.4|7969.1|7965.1|7971|7967|7966.2|7962.2|0
1755633900000|2025-08-19 20:05:00|7969.4|7965.4|7969.4|7965.4|7970.3|7966.3|7968.7|7964.7|0
1755634200000|2025-08-19 20:10:00|7969.1|7965.1|7967.8|7963.8|7969.1|7965.1|7967.2|7963.2|0
1755634500000|2025-08-19 20:15:00|7968.1|7964.1|7968.7|7964.7|7969|7965|7967.2|7963.2|0
1755634800000|2025-08-19 20:20:00|7968.4|7964.4|7967.5|7963.5|7969.1|7965.1|7967.5|7963.5|0
1755635100000|2025-08-19 20:25:00|7967.8|7963.8|7969.1|7965.1|7969.4|7965.4|7967.5|7963.5|0
1755635400000|2025-08-19 20:30:00|7969.4|7965.4|7968.1|7964.1|7969.4|7965.4|7968.1|7964.1|0
1755635700000|2025-08-19 20:35:00|7967.8|7963.8|7967.8|7963.8|7968.1|7964.1|7967|7963|0
1755636000000|2025-08-19 20:40:00|7968.1|7964.1|7968.1|7964.1|7968.1|7964.1|7966.3|7962.3|0
1755636300000|2025-08-19 20:45:00|7967.9|7963.9|7969|7965|7969|7965|7967.3|7963.3|0
1755636600000|2025-08-19 20:50:00|7968.7|7964.7|7968.7|7964.7|7969.2|7965.2|7968.4|7964.4|0
1755636900000|2025-08-19 20:55:00|7969|7965|7969.8|7965.8|7969.8|7965.8|7968.4|7964.4|0
1755637200000|2025-08-19 21:00:00|7969|7965|7969.5|7965.5|7969.7|7965.7|7969|7965|0
1755637500000|2025-08-19 21:05:00|7969|7965|7969.7|7965.7|7969.8|7965.8|7969|7965|0
1755637800000|2025-08-19 21:10:00|7969.5|7965.5|7969.1|7965.1|7969.5|7965.5|7968.5|7964.5|0
1755638100000|2025-08-19 21:15:00|7969.2|7965.2|7969.7|7965.7|7969.7|7965.7|7969.2|7965.2|0
1755638400000|2025-08-19 21:20:00|7970|7966|7969.8|7965.8|7970|7966|7969.7|7965.7|0
1755638700000|2025-08-19 21:25:00|7969.5|7965.5|7968.5|7964.5|7969.5|7965.5|7968.4|7964.4|0
1755639000000|2025-08-19 21:30:00|7968.4|7964.4|7968.4|7964.4|7968.4|7964.4|7968.2|7964.2|0
1755639300000|2025-08-19 21:35:00|7968.3|7964.3|7968.1|7964.1|7968.3|7964.3|7967.8|7963.8|0
1755639600000|2025-08-19 21:40:00|7967.9|7963.9|7967.2|7963.2|7968.2|7964.2|7966.3|7962.3|0
1755639900000|2025-08-19 21:45:00|7967.3|7963.3|7967.2|7963.2|7968.2|7964.2|7967.2|7963.2|0
1755640200000|2025-08-19 21:50:00|7967.1|7963.1|7966.7|7962.7|7967.1|7963.1|7966.5|7962.5|0
1755640500000|2025-08-19 21:55:00|7966.5|7962.5|7966.5|7962.5|7967.2|7963.2|7966.3|7962.3|0
1755640800000|2025-08-19 22:00:00|7966.3|7962.3|7970.8|7966.8|7972|7968|7965.2|7961.2|0
1755641100000|2025-08-19 22:05:00|7971|7967|7970.6|7966.6|7971.4|7967.4|7968.4|7964.4|0
1755641400000|2025-08-19 22:10:00|7970.8|7966.8|7966.8|7962.8|7971.4|7967.4|7966.8|7962.8|0
1755641700000|2025-08-19 22:15:00|7967|7963|7968.4|7964.4|7968.7|7964.7|7966.3|7962.3|0
1755642000000|2025-08-19 22:20:00|7968.3|7964.3|7967|7963|7968.3|7964.3|7966.4|7962.4|0
1755642300000|2025-08-19 22:25:00|7966.8|7962.8|7964.8|7960.8|7966.8|7962.8|7964.2|7960.2|0
1755642600000|2025-08-19 22:30:00|7965|7961|7966.7|7962.7|7967.9|7963.9|7964.4|7960.4|0
1755642900000|2025-08-19 22:35:00|7966.5|7962.5|7966.7|7962.7|7967.6|7963.6|7965.8|7961.8|0
1755643200000|2025-08-19 22:40:00|7967|7963|7966.7|7962.7|7967|7963|7966|7962|0
1755643500000|2025-08-19 22:45:00|7966.4|7962.4|7966.2|7962.2|7967.3|7963.3|7965.7|7961.7|0
1755643800000|2025-08-19 22:50:00|7966.4|7962.4|7968.3|7964.3|7968.8|7964.8|7966.4|7962.4|0
1755644100000|2025-08-19 22:55:00|7968.1|7964.1|7965.7|7961.7|7968.3|7964.3|7965.4|7961.4|0
1755644400000|2025-08-19 23:00:00|7965.8|7961.8|7966.1|7962.1|7967|7963|7965.4|7961.4|0
1755644700000|2025-08-19 23:05:00|7966|7962|7965.8|7961.8|7967.8|7963.8|7965.5|7961.5|0
1755645000000|2025-08-19 23:10:00|7966|7962|7965.7|7961.7|7966.4|7962.4|7965.1|7961.1|0
1755645300000|2025-08-19 23:15:00|7965.5|7961.5|7963.5|7959.5|7965.8|7961.8|7963.3|7959.3|0
1755645600000|2025-08-19 23:20:00|7963.6|7959.6|7959.1|7955.1|7963.9|7959.9|7956.9|7952.9|0
1755645900000|2025-08-19 23:25:00|7959.3|7955.3|7962.4|7958.4|7963|7959|7959|7955|0
1755646200000|2025-08-19 23:30:00|7962.3|7958.3|7960.3|7956.3|7962.7|7958.7|7959.1|7955.1|0
1755646500000|2025-08-19 23:35:00|7960.4|7956.4|7960.6|7956.6|7961.1|7957.1|7960|7956|0
1755646800000|2025-08-19 23:40:00|7960.1|7956.1|7961.4|7957.4|7962.2|7958.2|7959.7|7955.7|0
1755647100000|2025-08-19 23:45:00|7961.7|7957.7|7960.2|7956.2|7962.3|7958.3|7960.1|7956.1|0
1755647400000|2025-08-19 23:50:00|7960.4|7956.4|7961.4|7957.4|7962|7958|7958.3|7954.3|0
1755647700000|2025-08-19 23:55:00|7961.3|7957.3|7960.8|7956.8|7961.7|7957.7|7959.2|7955.2|0
1755648000000|2025-08-20 00:00:00|7960.2|7956.2|7960|7956|7961.1|7957.1|7958.2|7954.2|0
1755648300000|2025-08-20 00:05:00|7959.7|7955.7|7959|7955|7960.6|7956.6|7958.7|7954.7|0
1755648600000|2025-08-20 00:10:00|7958.7|7954.7|7959.2|7955.2|7961.9|7957.9|7958|7954|0
1755648900000|2025-08-20 00:15:00|7959.4|7955.4|7954.2|7951.2|7959.5|7955.5|7951.3|7948.3|0
1755649200000|2025-08-20 00:20:00|7952.8|7949.8|7951.3|7948.3|7956.4|7953.4|7951.3|7948.3|0
1755649500000|2025-08-20 00:25:00|7949.9|7946.9|7951.4|7948.4|7951.4|7948.4|7948.5|7945.5|0
1755649800000|2025-08-20 00:30:00|7950|7947|7948.6|7945.6|7951.5|7948.5|7948.6|7945.6|0
1755650100000|2025-08-20 00:35:00|7948.5|7945.5|7948.3|7945.3|7949.8|7946.8|7948.3|7945.3|0
1755650400000|2025-08-20 00:40:00|7946.9|7943.9|7948.2|7945.2|7949.7|7946.7|7946.8|7943.8|0
1755650700000|2025-08-20 00:45:00|7949.6|7946.6|7951.1|7948.1|7954|7951|7949.6|7946.6|0
1755651000000|2025-08-20 00:50:00|7951.2|7948.2|7952.8|7949.8|7954.2|7951.2|7951.2|7948.2|0
1755651300000|2025-08-20 00:55:00|7953.5|7950.5|7951.4|7948.4|7953.5|7950.5|7949.9|7946.9|0
1755651600000|2025-08-20 01:00:00|7952.8|7949.8|7954.2|7951.2|7955.7|7952.7|7952.8|7949.8|0
1755651900000|2025-08-20 01:05:00|7954.3|7951.3|7952|7949|7955.7|7952.7|7951.3|7948.3|0
1755652200000|2025-08-20 01:10:00|7951.3|7948.3|7951.3|7948.3|7952|7949|7949.9|7946.9|0
1755652500000|2025-08-20 01:15:00|7950.6|7947.6|7950|7947|7951.3|7948.3|7948.5|7945.5|0
1755652800000|2025-08-20 01:20:00|7948.5|7945.5|7947.1|7944.1|7950|7947|7947.1|7944.1|0
1755653100000|2025-08-20 01:25:00|7945.7|7942.7|7942.9|7939.9|7947.2|7944.2|7942.9|7939.9|0
1755653400000|2025-08-20 01:30:00|7943.6|7940.6|7945.7|7942.7|7947.1|7944.1|7942.9|7939.9|0
1755653700000|2025-08-20 01:35:00|7944.3|7941.3|7944.2|7941.2|7945.8|7942.8|7942.8|7939.8|0
1755654000000|2025-08-20 01:40:00|7944.9|7941.9|7945.6|7942.6|7945.6|7942.6|7944.1|7941.1|0
1755654300000|2025-08-20 01:45:00|7947|7944|7950|7947|7950|7947|7947|7944|0
1755654600000|2025-08-20 01:50:00|7950.7|7947.7|7954.2|7951.2|7954.2|7951.2|7950|7947|0
1755654900000|2025-08-20 01:55:00|7953.5|7950.5|7951.3|7948.3|7955.6|7952.6|7951.3|7948.3|0
1755655200000|2025-08-20 02:00:00|7952|7949|7947.7|7944.7|7952.7|7949.7|7947|7944|0
1755655500000|2025-08-20 02:05:00|7948.4|7945.4|7949.9|7946.9|7950|7947|7947|7944|0
1755655800000|2025-08-20 02:10:00|7948.5|7945.5|7950|7947|7951.4|7948.4|7948.5|7945.5|0
1755656100000|2025-08-20 02:15:00|7950.7|7947.7|7950|7947|7951.4|7948.4|7950|7947|0
1755656400000|2025-08-20 02:20:00|7950.7|7947.7|7948.6|7945.6|7951.4|7948.4|7948.6|7945.6|0
1755656700000|2025-08-20 02:25:00|7949.3|7946.3|7951.8|7948.8|7951.8|7948.8|7948.6|7945.6|0
1755657000000|2025-08-20 02:30:00|7953.2|7950.2|7953.2|7950.2|7954.6|7951.6|7951.7|7948.7|0
1755657300000|2025-08-20 02:35:00|7953.9|7950.9|7953.2|7950.2|7954.6|7951.6|7953.1|7950.1|0
1755657600000|2025-08-20 02:40:00|7952.5|7949.5|7950.3|7947.3|7952.5|7949.5|7950.3|7947.3|0
1755657900000|2025-08-20 02:45:00|7951.8|7948.8|7951.8|7948.8|7951.8|7948.8|7950.3|7947.3|0
1755658200000|2025-08-20 02:50:00|7951.7|7948.7|7951.8|7948.8|7951.8|7948.8|7951.7|7948.7|0
1755658500000|2025-08-20 02:55:00|7951.7|7948.7|7951.8|7948.8|7951.8|7948.8|7949.6|7946.6|0
1755658800000|2025-08-20 03:00:00|7951.7|7948.7|7951.7|7948.7|7953.2|7950.2|7950.3|7947.3|0
1755659100000|2025-08-20 03:05:00|7950.3|7947.3|7947.4|7944.4|7951.7|7948.7|7947.4|7944.4|0
1755659400000|2025-08-20 03:10:00|7946|7943|7944.6|7941.6|7947.4|7944.4|7944.5|7941.5|0
1755659700000|2025-08-20 03:15:00|7946|7943|7940.4|7937.4|7946|7943|7940.3|7937.3|0
1755660000000|2025-08-20 03:20:00|7940.3|7937.3|7941.8|7938.8|7941.8|7938.8|7940.3|7937.3|0
1755660300000|2025-08-20 03:25:00|7943.2|7940.2|7944.7|7941.7|7944.7|7941.7|7943.2|7940.2|0
1755660600000|2025-08-20 03:30:00|7943.2|7940.2|7941.8|7938.8|7944.7|7941.7|7941.8|7938.8|0
1755660900000|2025-08-20 03:35:00|7941.7|7938.7|7941.7|7938.7|7941.7|7938.7|7940.3|7937.3|0
1755661200000|2025-08-20 03:40:00|7940.3|7937.3|7940.2|7937.2|7941.7|7938.7|7940.2|7937.2|0
1755661500000|2025-08-20 03:45:00|7941.6|7938.6|7940.2|7937.2|7941.7|7938.7|7938.8|7935.8|0
1755661800000|2025-08-20 03:50:00|7938.8|7935.8|7940.2|7937.2|7941.6|7938.6|7938.8|7935.8|0
1755662100000|2025-08-20 03:55:00|7939.5|7936.5|7938.8|7935.8|7940.3|7937.3|7938.8|7935.8|0
1755662400000|2025-08-20 04:00:00|7938.9|7935.9|7940.3|7937.3|7940.3|7937.3|7938.8|7935.8|0
1755662700000|2025-08-20 04:05:00|7941|7938|7940.5|7937.5|7941.9|7938.9|7940.3|7937.3|0
1755663000000|2025-08-20 04:10:00|7941.2|7938.2|7943.3|7940.3|7943.3|7940.3|7939|7936|0
1755663300000|2025-08-20 04:15:00|7941.9|7938.9|7946.1|7943.1|7947.6|7944.6|7941.8|7938.8|0
1755663600000|2025-08-20 04:20:00|7945.4|7942.4|7947.6|7944.6|7947.6|7944.6|7944.7|7941.7|0
1755663900000|2025-08-20 04:25:00|7947.5|7944.5|7949|7946|7949|7946|7947.5|7944.5|0
1755664200000|2025-08-20 04:30:00|7948.3|7945.3|7947.5|7944.5|7949|7946|7946.1|7943.1|0
1755664500000|2025-08-20 04:35:00|7946.8|7943.8|7944.7|7941.7|7946.8|7943.8|7943.2|7940.2|0
1755664800000|2025-08-20 04:40:00|7944|7941|7946.1|7943.1|7946.1|7943.1|7943.2|7940.2|0
1755665100000|2025-08-20 04:45:00|7945.4|7942.4|7946.1|7943.1|7947.5|7944.5|7944.6|7941.6|0
1755665400000|2025-08-20 04:50:00|7946|7943|7943.2|7940.2|7946.1|7943.1|7943.2|7940.2|0
1755665700000|2025-08-20 04:55:00|7944.6|7941.6|7943.2|7940.2|7944.7|7941.7|7943.2|7940.2|0
1755666000000|2025-08-20 05:00:00|7941.8|7938.8|7941|7938|7943.2|7940.2|7940.3|7937.3|0
1755666300000|2025-08-20 05:05:00|7940.3|7937.3|7941.7|7938.7|7943.1|7940.1|7940.3|7937.3|0
1755666600000|2025-08-20 05:10:00|7940.3|7937.3|7944.6|7941.6|7944.6|7941.6|7940.3|7937.3|0
1755666900000|2025-08-20 05:15:00|7943.9|7940.9|7943|7940|7945.2|7942.2|7943|7940|0
1755667200000|2025-08-20 05:20:00|7943.1|7940.1|7943.1|7940.1|7944.5|7941.5|7943|7940|0
1755667500000|2025-08-20 05:25:00|7944.5|7941.5|7947.3|7944.3|7947.3|7944.3|7943.1|7940.1|0
1755667800000|2025-08-20 05:30:00|7947.2|7944.2|7948.7|7945.7|7950.2|7947.2|7947.2|7944.2|0
1755668100000|2025-08-20 05:35:00|7950.1|7947.1|7947.3|7944.3|7950.1|7947.1|7947.3|7944.3|0
1755668400000|2025-08-20 05:40:00|7947.2|7944.2|7948.7|7945.7|7950.1|7947.1|7947.2|7944.2|0
1755668700000|2025-08-20 05:45:00|7950.1|7947.1|7950.1|7947.1|7950.1|7947.1|7948.7|7945.7|0
1755669000000|2025-08-20 05:50:00|7951.5|7948.5|7954.4|7951.4|7955.8|7952.8|7951.5|7948.5|0
1755669300000|2025-08-20 05:55:00|7953.7|7950.7|7956.5|7953.5|7957.2|7954.2|7952.9|7949.9|0
1755669600000|2025-08-20 06:00:00|7955.8|7952.8|7962.1|7960.1|7969.5|7967.5|7953.5|7949.5|295
1755669900000|2025-08-20 06:05:00|7963.6|7961.6|7955.9|7953.9|7963.6|7961.6|7955.8|7953.8|70
1755670200000|2025-08-20 06:10:00|7955.6|7953.6|7957.7|7955.7|7958.4|7956.4|7954.2|7952.2|22
1755670500000|2025-08-20 06:15:00|7957.8|7955.8|7953.8|7951.8|7957.8|7955.8|7950.4|7948.4|59
1755670800000|2025-08-20 06:20:00|7953.6|7951.6|7951.8|7949.8|7954.6|7952.6|7951.8|7949.8|26
1755671100000|2025-08-20 06:25:00|7951.5|7949.5|7956.2|7954.2|7957.3|7955.3|7950.1|7948.1|35
1755671400000|2025-08-20 06:30:00|7956|7954|7959.4|7957.4|7961|7959|7955.5|7953.5|50
1755671700000|2025-08-20 06:35:00|7959.1|7957.1|7962|7960|7963.1|7961.1|7957.6|7955.6|39
1755672000000|2025-08-20 06:40:00|7962.3|7960.3|7957.9|7955.9|7962.3|7960.3|7957.9|7955.9|39
1755672300000|2025-08-20 06:45:00|7957.6|7955.6|7954.3|7952.3|7958.3|7956.3|7954.1|7952.1|78
1755672600000|2025-08-20 06:50:00|7954.1|7952.1|7952.4|7950.4|7955.1|7953.1|7950.7|7948.7|61
1755672900000|2025-08-20 06:55:00|7952.2|7950.2|7954.5|7952.5|7959|7957|7951.9|7949.9|146
1755673200000|2025-08-20 07:00:00|7953.9|7952.9|7943.2|7942.2|7959.7|7958.7|7939.6|7938.6|1255
1755673500000|2025-08-20 07:05:00|7944.7|7943.7|7933.6|7932.6|7945.2|7944.2|7932.9|7931.9|388
1755673800000|2025-08-20 07:10:00|7933.8|7932.8|7938.1|7937.1|7940.3|7939.3|7931.6|7930.6|232
1755674100000|2025-08-20 07:15:00|7937.9|7936.9|7938.6|7937.6|7943|7942|7935.6|7934.6|269
1755674400000|2025-08-20 07:20:00|7939.2|7938.2|7946.4|7945.4|7948.1|7947.1|7939.2|7938.2|264
1755674700000|2025-08-20 07:25:00|7946.7|7945.7|7948|7947|7953.2|7952.2|7946.5|7945.5|269
1755675000000|2025-08-20 07:30:00|7948.1|7947.1|7951.6|7950.6|7952.1|7951.1|7944.1|7943.1|301
1755675300000|2025-08-20 07:35:00|7951.4|7950.4|7951.5|7950.5|7953.4|7952.4|7948|7947|272
1755675600000|2025-08-20 07:40:00|7951.3|7950.3|7954.1|7953.1|7954.8|7953.8|7950.8|7949.8|242
1755675900000|2025-08-20 07:45:00|7954.2|7953.2|7957.4|7956.4|7960.8|7959.8|7954.2|7953.2|242
1755676200000|2025-08-20 07:50:00|7957.1|7956.1|7960.3|7959.3|7960.8|7959.8|7957.1|7956.1|208
1755676500000|2025-08-20 07:55:00|7960.8|7959.8|7961.6|7960.6|7962.1|7961.1|7958.8|7957.8|273
1755676800000|2025-08-20 08:00:00|7961.8|7960.8|7963.7|7962.7|7964.3|7963.3|7961.3|7960.3|239
1755677100000|2025-08-20 08:05:00|7963.9|7962.9|7960.4|7959.4|7965.7|7964.7|7959.7|7958.7|242
1755677400000|2025-08-20 08:10:00|7960.9|7959.9|7957.8|7956.8|7962.2|7961.2|7955.1|7954.1|208
1755677700000|2025-08-20 08:15:00|7957.7|7956.7|7955.5|7954.5|7958|7957|7954.3|7953.3|170
1755678000000|2025-08-20 08:20:00|7956|7955|7958.9|7957.9|7958.9|7957.9|7954|7953|155
1755678300000|2025-08-20 08:25:00|7958.7|7957.7|7958.3|7957.3|7959.8|7958.8|7956.6|7955.6|227
1755678600000|2025-08-20 08:30:00|7958|7957|7962|7961|7964.5|7963.5|7954.3|7953.3|354
1755678900000|2025-08-20 08:35:00|7961.8|7960.8|7968.2|7967.2|7969.7|7968.7|7961.2|7960.2|206
1755679200000|2025-08-20 08:40:00|7968.1|7967.1|7966.2|7965.2|7970.3|7969.3|7964.4|7963.4|109
1755679500000|2025-08-20 08:45:00|7966|7965|7967.9|7966.9|7968.9|7967.9|7963.6|7962.6|258
1755679800000|2025-08-20 08:50:00|7968.2|7967.2|7968.6|7967.6|7972.1|7971.1|7966.7|7965.7|126
1755680100000|2025-08-20 08:55:00|7968.9|7967.9|7968.9|7967.9|7970.7|7969.7|7967.5|7966.5|99
1755680400000|2025-08-20 09:00:00|7968.7|7967.7|7974.4|7973.4|7975.8|7974.8|7967.9|7966.9|311
1755680700000|2025-08-20 09:05:00|7974.7|7973.7|7977.8|7976.8|7978.6|7977.6|7973.8|7972.8|177
1755681000000|2025-08-20 09:10:00|7977.4|7976.4|7980.7|7979.7|7981.2|7980.2|7974.9|7973.9|125
1755681300000|2025-08-20 09:15:00|7980.5|7979.5|7979.9|7978.9|7982.4|7981.4|7978.2|7977.2|204
1755681600000|2025-08-20 09:20:00|7980.3|7979.3|7981.4|7980.4|7982|7981|7977.3|7976.3|108
1755681900000|2025-08-20 09:25:00|7981.2|7980.2|7977.3|7976.3|7982.4|7981.4|7977.1|7976.1|169
1755682200000|2025-08-20 09:30:00|7977.6|7976.6|7979.2|7978.2|7979.4|7978.4|7975.3|7974.3|143
1755682500000|2025-08-20 09:35:00|7978.9|7977.9|7978.7|7977.7|7981.1|7980.1|7976.9|7975.9|105
1755682800000|2025-08-20 09:40:00|7978.4|7977.4|7974.1|7973.1|7978.4|7977.4|7973.9|7972.9|106
1755683100000|2025-08-20 09:45:00|7973.9|7972.9|7976.4|7975.4|7977.7|7976.7|7973.7|7972.7|89
1755683400000|2025-08-20 09:50:00|7976.5|7975.5|7973.4|7972.4|7978.3|7977.3|7973.4|7972.4|88
1755683700000|2025-08-20 09:55:00|7973.7|7972.7|7975.4|7974.4|7976.3|7975.3|7971.9|7970.9|162
1755684000000|2025-08-20 10:00:00|7975.1|7974.1|7976.7|7975.7|7977.2|7976.2|7971|7970|147
1755684300000|2025-08-20 10:05:00|7976.4|7975.4|7978.1|7977.1|7978.3|7977.3|7974.7|7973.7|130
1755684600000|2025-08-20 10:10:00|7977.7|7976.7|7977.9|7976.9|7979.7|7978.7|7976.9|7975.9|101
1755684900000|2025-08-20 10:15:00|7979.1|7978.1|7982.2|7981.2|7982.7|7981.7|7977.9|7976.9|204
1755685200000|2025-08-20 10:20:00|7982.3|7981.3|7980.1|7979.1|7983|7982|7979.7|7978.7|139
1755685500000|2025-08-20 10:25:00|7980.3|7979.3|7978.2|7977.2|7980.9|7979.9|7976.9|7975.9|168
1755685800000|2025-08-20 10:30:00|7978.5|7977.5|7983.1|7982.1|7983.2|7982.2|7978.4|7977.4|114
1755686100000|2025-08-20 10:35:00|7982.8|7981.8|7978.5|7977.5|7983.1|7982.1|7976.6|7975.6|127
1755686400000|2025-08-20 10:40:00|7978.8|7977.8|7977.8|7976.8|7980.4|7979.4|7977|7976|101
1755686700000|2025-08-20 10:45:00|7978|7977|7981|7980|7981.8|7980.8|7977.8|7976.8|94
1755687000000|2025-08-20 10:50:00|7980.9|7979.9|7983.9|7982.9|7984.4|7983.4|7980.7|7979.7|77
1755687300000|2025-08-20 10:55:00|7983.7|7982.7|7983.8|7982.8|7986.5|7985.5|7982.2|7981.2|141
1755687600000|2025-08-20 11:00:00|7983.9|7982.9|7990.5|7989.5|7991.4|7990.4|7982.1|7981.1|332
1755687900000|2025-08-20 11:05:00|7990.3|7989.3|7990|7989|7991.5|7990.5|7989.2|7988.2|52
1755688200000|2025-08-20 11:10:00|7989.6|7988.6|7990.1|7989.1|7991|7990|7988.9|7987.9|110
1755688500000|2025-08-20 11:15:00|7990|7989|7987.4|7986.4|7990.2|7989.2|7985.9|7984.9|356
1755688800000|2025-08-20 11:20:00|7987.7|7986.7|7987.9|7986.9|7990|7989|7986.9|7985.9|126
1755689100000|2025-08-20 11:25:00|7988.1|7987.1|7987.4|7986.4|7990|7989|7987.2|7986.2|145
1755689400000|2025-08-20 11:30:00|7987.5|7986.5|7991.7|7990.7|7993.4|7992.4|7986.7|7985.7|153
1755689700000|2025-08-20 11:35:00|7992|7991|7990.1|7989.1|7992|7991|7989.8|7988.8|35
1755690000000|2025-08-20 11:40:00|7990|7989|7993.4|7992.4|7995.1|7994.1|7990|7989|105
1755690300000|2025-08-20 11:45:00|7993.5|7992.5|7990.2|7989.2|7993.5|7992.5|7988.5|7987.5|120
1755690600000|2025-08-20 11:50:00|7990.3|7989.3|7991.4|7990.4|7993.3|7992.3|7990.3|7989.3|115
1755690900000|2025-08-20 11:55:00|7991.5|7990.5|7993|7992|7993.5|7992.5|7990.9|7989.9|71
1755691200000|2025-08-20 12:00:00|7992.4|7991.4|7995.2|7994.2|7995.2|7994.2|7992.2|7991.2|253
1755691500000|2025-08-20 12:05:00|7994.9|7993.9|7997.9|7996.9|7999.5|7998.5|7994.7|7993.7|135
1755691800000|2025-08-20 12:10:00|7997.6|7996.6|7995.3|7994.3|7998.5|7997.5|7994.3|7993.3|79
1755692100000|2025-08-20 12:15:00|7995.1|7994.1|7998.7|7997.7|7999|7998|7993.9|7992.9|259
1755692400000|2025-08-20 12:20:00|7999.1|7998.1|7999.5|7998.5|8000.8|7999.8|7996.9|7995.9|148
1755692700000|2025-08-20 12:25:00|7999.7|7998.7|7996.1|7995.1|8000.2|7999.2|7996.1|7995.1|251
1755693000000|2025-08-20 12:30:00|7996.3|7995.3|7993|7992|7997.5|7996.5|7993|7992|273
1755693300000|2025-08-20 12:35:00|7993.2|7992.2|7988.3|7987.3|7993.5|7992.5|7988.3|7987.3|129
1755693600000|2025-08-20 12:40:00|7988.2|7987.2|7991.5|7990.5|7992.2|7991.2|7988|7987|113
1755693900000|2025-08-20 12:45:00|7991.8|7990.8|7992.1|7991.1|7992.1|7991.1|7989.1|7988.1|103
1755694200000|2025-08-20 12:50:00|7991.8|7990.8|7988.6|7987.6|7992.4|7991.4|7987.6|7986.6|163
1755694500000|2025-08-20 12:55:00|7988.4|7987.4|7989|7988|7989.9|7988.9|7987.6|7986.6|183
1755694800000|2025-08-20 13:00:00|7989.2|7988.2|7988.4|7987.4|7989.7|7988.7|7985.5|7984.5|360
1755695100000|2025-08-20 13:05:00|7988.1|7987.1|7989.1|7988.1|7993.4|7992.4|7988|7987|126
1755695400000|2025-08-20 13:10:00|7989.3|7988.3|7988.6|7987.6|7990.2|7989.2|7986.4|7985.4|158
1755695700000|2025-08-20 13:15:00|7988.4|7987.4|7984.4|7983.4|7988.9|7987.9|7984.4|7983.4|448
1755696000000|2025-08-20 13:20:00|7984.6|7983.6|7984.3|7983.3|7987|7986|7983.4|7982.4|174
1755696300000|2025-08-20 13:25:00|7984|7983|7981.9|7980.9|7984.5|7983.5|7981.2|7980.2|176
1755696600000|2025-08-20 13:30:00|7981.8|7980.8|7992.9|7991.9|7994.4|7993.4|7980.9|7979.9|407
1755696900000|2025-08-20 13:35:00|7993.1|7992.1|7993.5|7992.5|7997.4|7996.4|7991.3|7990.3|161
1755697200000|2025-08-20 13:40:00|7993.1|7992.1|7998.9|7997.9|7999.4|7998.4|7989.9|7988.9|191
1755697500000|2025-08-20 13:45:00|7998.6|7997.6|8001.3|8000.3|8005.7|8004.7|7998|7997|411
1755697800000|2025-08-20 13:50:00|8001.7|8000.7|7987|7986|8002.7|8001.7|7984.9|7983.9|465
1755698100000|2025-08-20 13:55:00|7987.2|7986.2|7986.3|7985.3|7990.8|7989.8|7983.4|7982.4|328
1755698400000|2025-08-20 14:00:00|7986.7|7985.7|7997.6|7996.6|8001.1|8000.1|7985.9|7984.9|358
1755698700000|2025-08-20 14:05:00|7997.8|7996.8|7983.1|7982.1|7998.6|7997.6|7982.5|7981.5|351
1755699000000|2025-08-20 14:10:00|7982.7|7981.7|7980.4|7979.4|7989.5|7988.5|7980.2|7979.2|204
1755699300000|2025-08-20 14:15:00|7980.9|7979.9|7985.6|7984.6|7985.9|7984.9|7977.7|7976.7|254
1755699600000|2025-08-20 14:20:00|7985.5|7984.5|7983.8|7982.8|7988.8|7987.8|7983|7982|247
1755699900000|2025-08-20 14:25:00|7984|7983|7969.9|7968.9|7985.4|7984.4|7969.8|7968.8|377
1755700200000|2025-08-20 14:30:00|7970.3|7969.3|7975.7|7974.7|7975.8|7974.8|7967.6|7966.6|259
1755700500000|2025-08-20 14:35:00|7975.4|7974.4|7977.3|7976.3|7981|7980|7971.6|7970.6|237
1755700800000|2025-08-20 14:40:00|7976.7|7975.7|7975.9|7974.9|7978.8|7977.8|7974.3|7973.3|165
1755701100000|2025-08-20 14:45:00|7976.2|7975.2|7973.2|7972.2|7978.8|7977.8|7970.5|7969.5|291
1755701400000|2025-08-20 14:50:00|7973.8|7972.8|7971.9|7970.9|7976.6|7975.6|7970.7|7969.7|158
1755701700000|2025-08-20 14:55:00|7972.1|7971.1|7970.9|7969.9|7973.4|7972.4|7969.7|7968.7|178
1755702000000|2025-08-20 15:00:00|7970.5|7969.5|7966|7965|7975.2|7974.2|7965.5|7964.5|429
1755702300000|2025-08-20 15:05:00|7966.2|7965.2|7974.8|7973.8|7976|7975|7966.2|7965.2|1211
1755702600000|2025-08-20 15:10:00|7974.7|7973.7|7966.9|7965.9|7975|7974|7964.5|7963.5|282
1755702900000|2025-08-20 15:15:00|7967.1|7966.1|7971.3|7970.3|7971.9|7970.9|7966.9|7965.9|536
1755703200000|2025-08-20 15:20:00|7971|7970|7974.9|7973.9|7975.9|7974.9|7971|7970|392
1755703500000|2025-08-20 15:25:00|7975.1|7974.1|7977.6|7976.6|7978.1|7977.1|7973.2|7972.2|584
1755703800000|2025-08-20 15:30:00|7978.3|7976.3|7974.8|7972.8|7983.6|7981.6|7974.4|7972.4|2144
1755704100000|2025-08-20 15:35:00|7974.3|7972.3|7968.9|7966.9|7976.4|7974.4|7968.4|7966.4|973
1755704400000|2025-08-20 15:40:00|7969.1|7967.1|7973.4|7971.4|7976.8|7974.8|7968.9|7966.9|152
1755704700000|2025-08-20 15:45:00|7973.6|7971.6|7975.7|7973.7|7978.4|7976.4|7973.6|7971.6|93
1755705000000|2025-08-20 15:50:00|7975.4|7973.4|7973.3|7971.3|7975.7|7973.7|7970.6|7968.6|70
1755705300000|2025-08-20 15:55:00|7973|7971|7972.2|7970.2|7974.9|7972.9|7969.4|7967.4|64
1755705600000|2025-08-20 16:00:00|7972.5|7970.5|7973.3|7971.3|7975|7973|7971.1|7969.1|82
1755705900000|2025-08-20 16:05:00|7973.1|7971.1|7973.5|7971.5|7975.1|7973.1|7971.6|7969.6|36
1755706200000|2025-08-20 16:10:00|7973.3|7971.3|7976.9|7974.9|7977.6|7975.6|7973|7971|42
1755706500000|2025-08-20 16:15:00|7977.2|7975.2|7978.1|7976.1|7979.1|7977.1|7975.4|7973.4|41
1755706800000|2025-08-20 16:20:00|7978.4|7976.4|7977.8|7975.8|7980.3|7978.3|7977.4|7975.4|49
1755707100000|2025-08-20 16:25:00|7977.5|7975.5|7978.3|7976.3|7979.7|7977.7|7977|7975|79
1755707400000|2025-08-20 16:30:00|7978.4|7976.4|7978.5|7976.5|7980.6|7978.6|7977.3|7975.3|29
1755707700000|2025-08-20 16:35:00|7978|7976|7972.2|7970.2|7978.5|7976.5|7970.5|7968.5|75
1755708000000|2025-08-20 16:40:00|7972|7970|7975.1|7973.1|7976.1|7974.1|7969.3|7967.3|37
1755708300000|2025-08-20 16:45:00|7974.9|7972.9|7974.3|7972.3|7975.7|7973.7|7972.3|7970.3|35
1755708600000|2025-08-20 16:50:00|7974.6|7972.6|7972.8|7970.8|7974.8|7972.8|7971.6|7969.6|31
1755708900000|2025-08-20 16:55:00|7972.6|7970.6|7972.2|7970.2|7973|7971|7969.9|7967.9|27
1755709200000|2025-08-20 17:00:00|7972|7970|7974|7972|7976.5|7974.5|7970.7|7968.7|31
1755709500000|2025-08-20 17:05:00|7973.5|7971.5|7975.6|7973.6|7977.1|7975.1|7972.3|7970.3|19
1755709800000|2025-08-20 17:10:00|7975.8|7973.8|7968.8|7966.8|7975.8|7973.8|7968.6|7966.6|16
1755710100000|2025-08-20 17:15:00|7968.6|7966.6|7972.9|7970.9|7973.7|7971.7|7967.6|7965.6|32
1755710400000|2025-08-20 17:20:00|7973.2|7971.2|7971.5|7969.5|7975.4|7973.4|7970.5|7968.5|16
1755710700000|2025-08-20 17:25:00|7971.3|7969.3|7972.9|7970.9|7972.9|7970.9|7969.5|7967.5|13
1755711000000|2025-08-20 17:30:00|7972.7|7970.7|7976.1|7974.1|7976.7|7974.7|7972.4|7970.4|14
1755711300000|2025-08-20 17:35:00|7976.4|7974.4|7976.7|7974.7|7977.5|7975.5|7975.1|7973.1|9
1755711600000|2025-08-20 17:40:00|7976.5|7974.5|7978.4|7976.4|7978.7|7976.7|7976.2|7974.2|16
1755711900000|2025-08-20 17:45:00|7978.7|7976.7|7977.4|7975.4|7980.5|7978.5|7975.7|7973.7|43
1755712200000|2025-08-20 17:50:00|7977.7|7975.7|7976.6|7974.6|7978.5|7976.5|7975.7|7973.7|19
1755712500000|2025-08-20 17:55:00|7976.3|7974.3|7975.6|7973.6|7976.6|7974.6|7973.7|7971.7|5
1755712800000|2025-08-20 18:00:00|7975.3|7973.3|7971.9|7969.9|7977.3|7975.3|7968.6|7966.6|61
1755713100000|2025-08-20 18:05:00|7971.6|7969.6|7972.4|7970.4|7972.9|7970.9|7968.3|7966.3|49
1755713400000|2025-08-20 18:10:00|7971.9|7969.9|7970|7968|7973.9|7971.9|7967.3|7965.3|24
1755713700000|2025-08-20 18:15:00|7970.3|7968.3|7969.3|7967.3|7972|7970|7968.5|7966.5|26
1755714000000|2025-08-20 18:20:00|7969.5|7967.5|7970.6|7968.6|7971.9|7969.9|7966.6|7964.6|24
1755714300000|2025-08-20 18:25:00|7970.9|7968.9|7971.6|7969.6|7972.6|7970.6|7969.9|7967.9|6
1755714600000|2025-08-20 18:30:00|7971.4|7969.4|7975|7973|7976.1|7974.1|7971.3|7969.3|25
1755714900000|2025-08-20 18:35:00|7974.8|7972.8|7976.2|7974.2|7977.4|7975.4|7973.1|7971.1|12
1755715200000|2025-08-20 18:40:00|7976|7974|7976.6|7974.6|7977.9|7975.9|7975|7973|21
1755715500000|2025-08-20 18:45:00|7976.9|7974.9|7980.6|7978.6|7981.7|7979.7|7976.9|7974.9|11
1755715800000|2025-08-20 18:50:00|7980.4|7978.4|7978.7|7976.7|7981.4|7979.4|7978.2|7976.2|18
1755716100000|2025-08-20 18:55:00|7978.9|7976.9|7975.4|7973.4|7979.4|7977.4|7974.1|7972.1|30
1755716400000|2025-08-20 19:00:00|7975.7|7973.7|7974.9|7972.9|7977.5|7975.5|7974.9|7972.9|42
1755716700000|2025-08-20 19:05:00|7974.7|7972.7|7977.7|7975.7|7978.5|7976.5|7973.9|7971.9|55
1755717000000|2025-08-20 19:10:00|7977.5|7975.5|7979.6|7977.6|7979.7|7977.7|7977.2|7975.2|94
1755717300000|2025-08-20 19:15:00|7979.4|7977.4|7980.3|7978.3|7981.1|7979.1|7977.7|7975.7|29
1755717600000|2025-08-20 19:20:00|7980.6|7978.6|7984.1|7982.1|7984.4|7982.4|7980.1|7978.1|37
1755717900000|2025-08-20 19:25:00|7984.4|7982.4|7980.1|7978.1|7984.4|7982.4|7978.9|7976.9|91
1755718200000|2025-08-20 19:30:00|7979.9|7977.9|7983.3|7981.3|7983.8|7981.8|7979.9|7977.9|63
1755718500000|2025-08-20 19:35:00|7983.5|7981.5|7982.5|7980.5|7984.7|7982.7|7982.3|7980.3|80
1755718800000|2025-08-20 19:40:00|7982.8|7980.8|7984.8|7982.8|7985.6|7983.6|7982.5|7980.5|50
1755719100000|2025-08-20 19:45:00|7984.5|7982.5|7985.2|7983.2|7985.5|7983.5|7982.2|7980.2|54
1755719400000|2025-08-20 19:50:00|7985|7983|7982.4|7980.4|7985.2|7983.2|7980.7|7978.7|106
1755719700000|2025-08-20 19:55:00|7982.2|7980.2|7979.9|7977.9|7983.3|7981.3|7976.7|7974.7|174
1755720000000|2025-08-20 20:00:00|7977.9|7975.9|7982.2|7978.2|7983.5|7979.5|7977.9|7975.5|0
1755720300000|2025-08-20 20:05:00|7981.9|7977.9|7981.4|7977.4|7982.8|7978.8|7980.8|7976.8|0
1755720600000|2025-08-20 20:10:00|7981.6|7977.6|7981.4|7977.4|7982.5|7978.5|7979.6|7975.6|0
1755720900000|2025-08-20 20:15:00|7981.6|7977.6|7979.9|7975.9|7981.6|7977.6|7979.2|7975.2|0
1755721200000|2025-08-20 20:20:00|7979.6|7975.6|7980.2|7976.2|7980.8|7976.8|7979.2|7975.2|0
1755721500000|2025-08-20 20:25:00|7979.9|7975.9|7979.9|7975.9|7980.2|7976.2|7979.2|7975.2|0
1755721800000|2025-08-20 20:30:00|7979.6|7975.6|7980.8|7976.8|7981.1|7977.1|7979.6|7975.6|0
1755722100000|2025-08-20 20:35:00|7980.5|7976.5|7981.4|7977.4|7981.6|7977.6|7980.2|7976.2|0
1755722400000|2025-08-20 20:40:00|7981.1|7977.1|7981.4|7977.4|7981.6|7977.6|7981.1|7977.1|0
1755722700000|2025-08-20 20:45:00|7981.3|7977.3|7980.5|7976.5|7981.9|7977.9|7979.9|7975.9|0
1755723000000|2025-08-20 20:50:00|7980.2|7976.2|7982.8|7978.8|7983.2|7979.2|7980.2|7976.2|0
1755723300000|2025-08-20 20:55:00|7982.5|7978.5|7982.5|7978.5|7983.2|7979.2|7982.2|7978.2|0
1755723600000|2025-08-20 21:00:00|7982.1|7978.1|7982.8|7978.8|7983.5|7979.5|7982.1|7978.1|0
1755723900000|2025-08-20 21:05:00|7982.9|7978.9|7983.5|7979.5|7983.6|7979.6|7982.6|7978.6|0
1755724200000|2025-08-20 21:10:00|7983.4|7979.4|7983.4|7979.4|7983.6|7979.6|7983.1|7979.1|0
1755724500000|2025-08-20 21:15:00|7983.5|7979.5|7983.4|7979.4|7983.5|7979.5|7983.4|7979.4|0
1755724800000|2025-08-20 21:20:00|7983.5|7979.5|7983.6|7979.6|7983.6|7979.6|7983.5|7979.5|0
1755725100000|2025-08-20 21:25:00|7983.5|7979.5|7983.8|7979.8|7983.8|7979.8|7983.5|7979.5|0
1755725400000|2025-08-20 21:30:00|7984.2|7980.2|7984.2|7980.2|7984.4|7980.4|7984.2|7980.2|0
1755725700000|2025-08-20 21:35:00|7984.1|7980.1|7984.2|7980.2|7984.2|7980.2|7984.1|7980.1|0
1755726000000|2025-08-20 21:40:00|7984.1|7980.1|7984.2|7980.2|7984.4|7980.4|7983.8|7979.8|0
1755726300000|2025-08-20 21:45:00|7984.1|7980.1|7983.9|7979.9|7984.1|7980.1|7983.6|7979.6|0
1755726600000|2025-08-20 21:50:00|7983.8|7979.8|7983.8|7979.8|7983.8|7979.8|7983.8|7979.8|0
1755726900000|2025-08-20 21:55:00|7983.6|7979.6|7983.6|7979.6|7983.6|7979.6|7983.5|7979.5|0
1755727200000|2025-08-20 22:00:00|7983.7|7979.7|7985.8|7981.8|7988.5|7984.5|7983.7|7979.7|0
1755727500000|2025-08-20 22:05:00|7985.7|7981.7|7984.4|7980.4|7987.7|7983.7|7983.1|7979.1|0
1755727800000|2025-08-20 22:10:00|7984.5|7980.5|7982.6|7978.6|7986.1|7982.1|7982.3|7978.3|0
1755728100000|2025-08-20 22:15:00|7982.9|7978.9|7980.1|7976.1|7983.8|7979.8|7980.1|7976.1|0
1755728400000|2025-08-20 22:20:00|7980|7976|7983.4|7979.4|7983.4|7979.4|7979.8|7975.8|0
1755728700000|2025-08-20 22:25:00|7983.7|7979.7|7983.1|7979.1|7983.7|7979.7|7981.5|7977.5|0
1755729000000|2025-08-20 22:30:00|7983.3|7979.3|7981.5|7977.5|7984.3|7980.3|7981.5|7977.5|0
1755729300000|2025-08-20 22:35:00|7981.7|7977.7|7980.4|7976.4|7981.7|7977.7|7979.8|7975.8|0
1755729600000|2025-08-20 22:40:00|7980.2|7976.2|7980.9|7976.9|7981.2|7977.2|7979.8|7975.8|0
1755729900000|2025-08-20 22:45:00|7981|7977|7981.1|7977.1|7981.2|7977.2|7980.4|7976.4|0
1755730200000|2025-08-20 22:50:00|7981.2|7977.2|7981.2|7977.2|7981.7|7977.7|7980.9|7976.9|0
1755730500000|2025-08-20 22:55:00|7981.1|7977.1|7981.1|7977.1|7981.7|7977.7|7980.7|7976.7|0
1755730800000|2025-08-20 23:00:00|7981.2|7977.2|7980.5|7976.5|7982|7978|7980.1|7976.1|0
1755731100000|2025-08-20 23:05:00|7980.7|7976.7|7982.3|7978.3|7982.6|7978.6|7978.9|7974.9|0
1755731400000|2025-08-20 23:10:00|7982.6|7978.6|7981.3|7977.3|7982.6|7978.6|7981|7977|0
1755731700000|2025-08-20 23:15:00|7981.5|7977.5|7981.2|7977.2|7981.9|7977.9|7980.9|7976.9|0
1755732000000|2025-08-20 23:20:00|7981.3|7977.3|7980.3|7976.3|7981.3|7977.3|7980.3|7976.3|0
1755732300000|2025-08-20 23:25:00|7980.4|7976.4|7979.7|7975.7|7980.8|7976.8|7979.2|7975.2|0
1755732600000|2025-08-20 23:30:00|7979.5|7975.5|7977.9|7973.9|7979.7|7975.7|7977.8|7973.8|0
1755732900000|2025-08-20 23:35:00|7978.1|7974.1|7979.1|7975.1|7979.1|7975.1|7977.8|7973.8|0
1755733200000|2025-08-20 23:40:00|7979|7975|7979.1|7975.1|7980|7976|7978.5|7974.5|0
1755733500000|2025-08-20 23:45:00|7979|7975|7977.9|7973.9|7979.7|7975.7|7977.9|7973.9|0
1755733800000|2025-08-20 23:50:00|7977.8|7973.8|7980.8|7976.8|7980.8|7976.8|7977.8|7973.8|0
1755734100000|2025-08-20 23:55:00|7980.7|7976.7|7981.1|7977.1|7981.7|7977.7|7979.8|7975.8|0
1755734400000|2025-08-21 00:00:00|7981|7977|7979.2|7975.2|7981|7977|7977.8|7973.8|0
1755734700000|2025-08-21 00:05:00|7979.4|7975.4|7978.8|7974.8|7980.5|7976.5|7977.9|7973.9|0
1755735000000|2025-08-21 00:10:00|7979|7975|7976.4|7972.4|7983|7979|7976|7972|0
1755735300000|2025-08-21 00:15:00|7976.6|7972.6|7978.5|7975.5|7982.5|7979.5|7976|7972|0
1755735600000|2025-08-21 00:20:00|7978.4|7975.4|7978.4|7975.4|7978.4|7975.4|7977|7974|0
1755735900000|2025-08-21 00:25:00|7977|7974|7979.8|7976.8|7979.8|7976.8|7976.9|7973.9|0
1755736200000|2025-08-21 00:30:00|7980.5|7977.5|7985.6|7982.6|7987|7984|7980.5|7977.5|0
1755736500000|2025-08-21 00:35:00|7985.5|7982.5|7987|7984|7988.4|7985.4|7985.5|7982.5|0
1755736800000|2025-08-21 00:40:00|7988.4|7985.4|7985.6|7982.6|7988.4|7985.4|7985.6|7982.6|0
1755737100000|2025-08-21 00:45:00|7986.3|7983.3|7981.2|7978.2|7987|7984|7981.2|7978.2|0
1755737400000|2025-08-21 00:50:00|7981.9|7978.9|7979.8|7976.8|7982.7|7979.7|7978.4|7975.4|0
1755737700000|2025-08-21 00:55:00|7980.5|7977.5|7982.7|7979.7|7982.7|7979.7|7979.8|7976.8|0
1755738000000|2025-08-21 01:00:00|7983.4|7980.4|7982.6|7979.6|7984.1|7981.1|7980.5|7977.5|0
1755738300000|2025-08-21 01:05:00|7981.2|7978.2|7981.2|7978.2|7982.6|7979.6|7979.7|7976.7|0
1755738600000|2025-08-21 01:10:00|7981.9|7978.9|7982.6|7979.6|7982.6|7979.6|7979.7|7976.7|0
1755738900000|2025-08-21 01:15:00|7981.1|7978.1|7981.2|7978.2|7982.6|7979.6|7981.1|7978.1|0
1755739200000|2025-08-21 01:20:00|7981.1|7978.1|7984.1|7981.1|7984.1|7981.1|7979.7|7976.7|0
1755739500000|2025-08-21 01:25:00|7983.4|7980.4|7982.6|7979.6|7984.1|7981.1|7981.2|7978.2|0
1755739800000|2025-08-21 01:30:00|7982.7|7979.7|7982.7|7979.7|7982.7|7979.7|7982.7|7979.7|0
1755740100000|2025-08-21 01:35:00|7982|7979|7981.3|7978.3|7982|7979|7981.2|7978.2|0
1755740400000|2025-08-21 01:40:00|7982.7|7979.7|7981.3|7978.3|7982.7|7979.7|7981.3|7978.3|0
1755740700000|2025-08-21 01:45:00|7982.7|7979.7|7982.7|7979.7|7982.7|7979.7|7982|7979|0
1755741000000|2025-08-21 01:50:00|7984.1|7981.1|7985.7|7982.7|7985.7|7982.7|7982.7|7979.7|0
1755741300000|2025-08-21 01:55:00|7986.4|7983.4|7988.6|7985.6|7988.7|7985.7|7985.7|7982.7|0
1755741600000|2025-08-21 02:00:00|7988.7|7985.7|7988.5|7985.5|7988.7|7985.7|7987.1|7984.1|0
1755741900000|2025-08-21 02:05:00|7988.6|7985.6|7988.5|7985.5|7988.6|7985.6|7987.1|7984.1|0
1755742200000|2025-08-21 02:10:00|7988.6|7985.6|7990.1|7987.1|7991.5|7988.5|7988.5|7985.5|0
1755742500000|2025-08-21 02:15:00|7989.6|7986.6|7989.7|7986.7|7989.7|7986.7|7987.5|7984.5|0
1755742800000|2025-08-21 02:20:00|7991.1|7988.1|7989.2|7986.2|7991.1|7988.1|7989.2|7986.2|0
1755743100000|2025-08-21 02:25:00|7989.9|7986.9|7989.2|7986.2|7989.9|7986.9|7989.2|7986.2|0
1755743400000|2025-08-21 02:30:00|7989.9|7986.9|7989.2|7986.2|7990.7|7987.7|7989.2|7986.2|0
1755743700000|2025-08-21 02:35:00|7989.9|7986.9|7989.1|7986.1|7990.6|7987.6|7989.1|7986.1|0
1755744000000|2025-08-21 02:40:00|7989.8|7986.8|7990.5|7987.5|7990.5|7987.5|7989.1|7986.1|0
1755744300000|2025-08-21 02:45:00|7990.4|7987.4|7990.4|7987.4|7990.4|7987.4|7990.4|7987.4|0
1755744600000|2025-08-21 02:50:00|7991.8|7988.8|7991.9|7988.9|7991.9|7988.9|7991.8|7988.8|0
1755744900000|2025-08-21 02:55:00|7991.8|7988.8|7991.8|7988.8|7991.8|7988.8|7990.4|7987.4|0
1755745200000|2025-08-21 03:00:00|7991.1|7988.1|7991.8|7988.8|7991.8|7988.8|7990.4|7987.4|0
1755745800000|2025-08-21 03:10:00|7990.4|7987.4|7990.3|7987.3|7991.8|7988.8|7990.3|7987.3|0
1755746100000|2025-08-21 03:15:00|7988.9|7985.9|7989.6|7986.6|7990.3|7987.3|7988.9|7985.9|0
1755746400000|2025-08-21 03:20:00|7988.9|7985.9|7987.5|7984.5|7988.9|7985.9|7987.4|7984.4|0
1755746700000|2025-08-21 03:25:00|7988.9|7985.9|7987.5|7984.5|7988.9|7985.9|7986.8|7983.8|0
1755747000000|2025-08-21 03:30:00|7988.2|7985.2|7987.5|7984.5|7988.9|7985.9|7986|7983|0
1755747300000|2025-08-21 03:35:00|7988.9|7985.9|7988.9|7985.9|7988.9|7985.9|7988.9|7985.9|0
1755747600000|2025-08-21 03:40:00|7989|7986|7987.5|7984.5|7989|7986|7987.5|7984.5|0
1755747900000|2025-08-21 03:45:00|7988.9|7985.9|7988.9|7985.9|7988.9|7985.9|7988.2|7985.2|0
1755748200000|2025-08-21 03:50:00|7988.2|7985.2|7987.5|7984.5|7988.9|7985.9|7987.5|7984.5|0
1755748500000|2025-08-21 03:55:00|7986.8|7983.8|7986|7983|7986.8|7983.8|7986|7983|0
1755748800000|2025-08-21 04:00:00|7984.6|7981.6|7986|7983|7986|7983|7984.6|7981.6|0
1755749100000|2025-08-21 04:05:00|7984.6|7981.6|7983.3|7980.3|7984.7|7981.7|7983.2|7980.2|0
1755749400000|2025-08-21 04:10:00|7983.2|7980.2|7984.7|7981.7|7984.7|7981.7|7983.2|7980.2|0
1755749700000|2025-08-21 04:15:00|7986.1|7983.1|7985.2|7982.2|7987.6|7984.6|7984.7|7981.7|0
1755750000000|2025-08-21 04:20:00|7986.6|7983.6|7985.9|7982.9|7986.6|7983.6|7985.2|7982.2|0
1755750300000|2025-08-21 04:25:00|7986.6|7983.6|7983.8|7980.8|7986.6|7983.6|7983.8|7980.8|0
1755750600000|2025-08-21 04:30:00|7982.4|7979.4|7983.9|7980.9|7985.3|7982.3|7982.3|7979.3|0
1755750900000|2025-08-21 04:35:00|7983.8|7980.8|7982.4|7979.4|7983.9|7980.9|7982.4|7979.4|0
1755751200000|2025-08-21 04:40:00|7982.3|7979.3|7981|7978|7982.4|7979.4|7980.9|7977.9|0
1755751500000|2025-08-21 04:45:00|7982.4|7979.4|7982.4|7979.4|7982.4|7979.4|7982.4|7979.4|0
1755751800000|2025-08-21 04:50:00|7981|7978|7976.7|7973.7|7981|7978|7976.7|7973.7|0
1755752100000|2025-08-21 04:55:00|7977.5|7974.5|7975.3|7972.3|7978.2|7975.2|7975.3|7972.3|0
1755752400000|2025-08-21 05:00:00|7973.9|7970.9|7974.1|7971.1|7976.1|7973.1|7973.9|7970.9|0
1755752700000|2025-08-21 05:05:00|7974|7971|7970.6|7967.6|7975.6|7972.6|7969.2|7966.2|0
1755753000000|2025-08-21 05:10:00|7969.9|7966.9|7970.3|7967.3|7970.3|7967.3|7967.4|7964.4|0
1755753300000|2025-08-21 05:15:00|7971.7|7968.7|7974.7|7971.7|7974.7|7971.7|7970.3|7967.3|0
1755753600000|2025-08-21 05:20:00|7974.8|7971.8|7971.9|7968.9|7974.8|7971.8|7970.5|7967.5|0
1755753900000|2025-08-21 05:25:00|7970.5|7967.5|7969.1|7966.1|7970.5|7967.5|7969.1|7966.1|0
1755754200000|2025-08-21 05:30:00|7970.5|7967.5|7968.4|7965.4|7970.5|7967.5|7967.7|7964.7|0
1755754500000|2025-08-21 05:35:00|7967.7|7964.7|7966.3|7963.3|7969.1|7966.1|7964.9|7961.9|0
1755754800000|2025-08-21 05:40:00|7967.8|7964.8|7970.7|7967.7|7970.7|7967.7|7964.9|7961.9|0
1755755100000|2025-08-21 05:45:00|7969.3|7966.3|7969.4|7966.4|7970.8|7967.8|7968|7965|0
1755755400000|2025-08-21 05:50:00|7968|7965|7972.3|7969.3|7972.3|7969.3|7968|7965|0
1755755700000|2025-08-21 05:55:00|7970.9|7967.9|7975.8|7972.8|7975.8|7972.8|7970.9|7967.9|0
1755756000000|2025-08-21 06:00:00|7976.3|7972.3|7968.4|7966.4|7976.3|7973.2|7968.4|7966.4|100
1755756300000|2025-08-21 06:05:00|7968.2|7966.2|7970.9|7968.9|7970.9|7968.9|7965.6|7963.6|14
1755756600000|2025-08-21 06:10:00|7971.9|7969.9|7974.4|7972.4|7975.7|7973.7|7971.4|7969.4|37
1755756900000|2025-08-21 06:15:00|7974.1|7972.1|7971.9|7969.9|7975.2|7973.2|7970.9|7968.9|12
1755757200000|2025-08-21 06:20:00|7971.7|7969.7|7969.1|7967.1|7972.2|7970.2|7967|7965|9
1755757500000|2025-08-21 06:25:00|7968.8|7966.8|7965.9|7963.9|7969.1|7967.1|7963.7|7961.7|44
1755757800000|2025-08-21 06:30:00|7965.7|7963.7|7969.8|7967.8|7969.8|7967.8|7964.9|7962.9|15
1755758100000|2025-08-21 06:35:00|7969.5|7967.5|7970.2|7968.2|7972.5|7970.5|7969.5|7967.5|15
1755758400000|2025-08-21 06:40:00|7970.4|7968.4|7972.5|7970.5|7973.1|7971.1|7970.4|7968.4|18
1755758700000|2025-08-21 06:45:00|7972.3|7970.3|7969.5|7967.5|7972.3|7970.3|7968.8|7966.8|26
1755759000000|2025-08-21 06:50:00|7969.6|7967.6|7966.9|7964.9|7970|7968|7966.1|7964.1|39
1755759300000|2025-08-21 06:55:00|7967.1|7965.1|7967.9|7965.9|7969.7|7967.7|7964.2|7962.2|57
1755759600000|2025-08-21 07:00:00|7967|7966|7964.6|7963.6|7971.9|7970.9|7957.2|7956.2|905
1755759900000|2025-08-21 07:05:00|7965.1|7964.1|7963.3|7962.3|7968.6|7967.6|7960.7|7959.7|219
1755760200000|2025-08-21 07:10:00|7963.8|7962.8|7960.5|7959.5|7964.2|7963.2|7958.6|7957.6|207
1755760500000|2025-08-21 07:15:00|7960.7|7959.7|7956.5|7955.5|7961.5|7960.5|7950.8|7949.8|359
1755760800000|2025-08-21 07:20:00|7956.3|7955.3|7960.5|7959.5|7962.7|7961.7|7955.1|7954.1|240
1755761100000|2025-08-21 07:25:00|7960|7959|7964.7|7963.7|7965.6|7964.6|7959.2|7958.2|185
1755761400000|2025-08-21 07:30:00|7964.5|7963.5|7958.9|7957.9|7965.4|7964.4|7957.8|7956.8|337
1755761700000|2025-08-21 07:35:00|7958.6|7957.6|7957.2|7956.2|7959.9|7958.9|7953.7|7952.7|162
1755762000000|2025-08-21 07:40:00|7957.5|7956.5|7958|7957|7960.2|7959.2|7956.2|7955.2|139
1755762300000|2025-08-21 07:45:00|7957.8|7956.8|7958.8|7957.8|7959.4|7958.4|7953.1|7952.1|274
1755762600000|2025-08-21 07:50:00|7958.3|7957.3|7952.2|7951.2|7960|7959|7952.2|7951.2|167
1755762900000|2025-08-21 07:55:00|7952|7951|7954|7953|7954.5|7953.5|7951|7950|106
1755763200000|2025-08-21 08:00:00|7954.2|7953.2|7960.4|7959.4|7960.7|7959.7|7951.7|7950.7|242
1755763500000|2025-08-21 08:05:00|7960.7|7959.7|7958.6|7957.6|7961.1|7960.1|7958.1|7957.1|164
1755763800000|2025-08-21 08:10:00|7957.8|7956.8|7954.1|7953.1|7959.6|7958.6|7952.2|7951.2|130
1755764100000|2025-08-21 08:15:00|7953.6|7952.6|7948.1|7947.1|7954.5|7953.5|7946.3|7945.3|237
1755764400000|2025-08-21 08:20:00|7948.9|7947.9|7951.5|7950.5|7951.5|7950.5|7948.1|7947.1|188
1755764700000|2025-08-21 08:25:00|7951.8|7950.8|7950.6|7949.6|7952.3|7951.3|7948.3|7947.3|244
1755765000000|2025-08-21 08:30:00|7950.2|7949.2|7948.2|7947.2|7952|7951|7944.9|7943.9|201
1755765300000|2025-08-21 08:35:00|7948|7947|7947.2|7946.2|7951.3|7950.3|7947|7946|143
1755765600000|2025-08-21 08:40:00|7947.6|7946.6|7944.6|7943.6|7949|7948|7944.4|7943.4|178
1755765900000|2025-08-21 08:45:00|7944.4|7943.4|7938.9|7937.9|7944.5|7943.5|7937.4|7936.4|205
1755766200000|2025-08-21 08:50:00|7939.5|7938.5|7937.7|7936.7|7940.6|7939.6|7936.4|7935.4|218
1755766500000|2025-08-21 08:55:00|7937.5|7936.5|7936.5|7935.5|7941.7|7940.7|7936.2|7935.2|166
1755766800000|2025-08-21 09:00:00|7936.3|7935.3|7935.8|7934.8|7937.8|7936.8|7932.7|7931.7|231
1755767100000|2025-08-21 09:05:00|7935|7934|7933|7932|7936.8|7935.8|7931.1|7930.1|210
1755767400000|2025-08-21 09:10:00|7932.8|7931.8|7934.4|7933.4|7937|7936|7930.2|7929.2|329
1755767700000|2025-08-21 09:15:00|7934.6|7933.6|7939.1|7938.1|7940.1|7939.1|7933.7|7932.7|224
1755768000000|2025-08-21 09:20:00|7938.7|7937.7|7935.9|7934.9|7938.7|7937.7|7934.8|7933.8|140
1755768300000|2025-08-21 09:25:00|7936.1|7935.1|7938.9|7937.9|7938.9|7937.9|7935.7|7934.7|140
1755768600000|2025-08-21 09:30:00|7939.3|7938.3|7938|7937|7942|7941|7937.2|7936.2|110
1755768900000|2025-08-21 09:35:00|7937.7|7936.7|7938.5|7937.5|7938.5|7937.5|7935.2|7934.2|86
1755769200000|2025-08-21 09:40:00|7938|7937|7938.2|7937.2|7939.1|7938.1|7935.4|7934.4|90
1755769500000|2025-08-21 09:45:00|7938.5|7937.5|7937.5|7936.5|7939.8|7938.8|7935.8|7934.8|81
1755769800000|2025-08-21 09:50:00|7937.4|7936.4|7932|7931|7937.4|7936.4|7931.1|7930.1|138
1755770100000|2025-08-21 09:55:00|7932.3|7931.3|7933.3|7932.3|7934.5|7933.5|7931.2|7930.2|110
1755770400000|2025-08-21 10:00:00|7933.7|7932.7|7931.1|7930.1|7934|7933|7926.3|7925.3|283
1755770700000|2025-08-21 10:05:00|7931.4|7930.4|7932.2|7931.2|7933.6|7932.6|7930.3|7929.3|108
1755771000000|2025-08-21 10:10:00|7932.1|7931.1|7930.4|7929.4|7932.5|7931.5|7929.5|7928.5|107
1755771300000|2025-08-21 10:15:00|7930.7|7929.7|7931|7930|7932.3|7931.3|7929.9|7928.9|179
1755771600000|2025-08-21 10:20:00|7931.1|7930.1|7931.9|7930.9|7933.8|7932.8|7930|7929|81
1755771900000|2025-08-21 10:25:00|7932.1|7931.1|7929|7928|7932.4|7931.4|7927.4|7926.4|274
1755772200000|2025-08-21 10:30:00|7928.7|7927.7|7924.6|7923.6|7930.1|7929.1|7923.1|7922.1|174
1755772500000|2025-08-21 10:35:00|7924.4|7923.4|7926.6|7925.6|7927.3|7926.3|7922.7|7921.7|136
1755772800000|2025-08-21 10:40:00|7926.9|7925.9|7923.8|7922.8|7927.4|7926.4|7922.3|7921.3|85
1755773100000|2025-08-21 10:45:00|7923.7|7922.7|7924.4|7923.4|7925.9|7924.9|7922.8|7921.8|163
1755773400000|2025-08-21 10:50:00|7924.1|7923.1|7924.1|7923.1|7924.9|7923.9|7921.6|7920.6|68
1755773700000|2025-08-21 10:55:00|7923.9|7922.9|7925.4|7924.4|7926.9|7925.9|7922.4|7921.4|183
1755774000000|2025-08-21 11:00:00|7924.6|7923.6|7932|7931|7933|7932|7923.9|7922.9|475
1755774300000|2025-08-21 11:05:00|7931.8|7930.8|7931.6|7930.6|7933.5|7932.5|7931.2|7930.2|91
1755774600000|2025-08-21 11:10:00|7931.1|7930.1|7929.7|7928.7|7931.1|7930.1|7928.6|7927.6|95
1755774900000|2025-08-21 11:15:00|7929.9|7928.9|7928.4|7927.4|7930.4|7929.4|7926|7925|99
1755775200000|2025-08-21 11:20:00|7929|7928|7926|7925|7930.7|7929.7|7926|7925|60
1755775500000|2025-08-21 11:25:00|7926.2|7925.2|7922.8|7921.8|7926.5|7925.5|7922.3|7921.3|60
1755775800000|2025-08-21 11:30:00|7922.9|7921.9|7922.3|7921.3|7922.9|7921.9|7919.9|7918.9|147
1755776100000|2025-08-21 11:35:00|7922.1|7921.1|7917.3|7916.3|7922.3|7921.3|7915.5|7914.5|163
1755776400000|2025-08-21 11:40:00|7917.5|7916.5|7916.1|7915.1|7920.3|7919.3|7915.5|7914.5|169
1755776700000|2025-08-21 11:45:00|7916.3|7915.3|7913.4|7912.4|7916.3|7915.3|7911|7910|148
1755777000000|2025-08-21 11:50:00|7913.3|7912.3|7917|7916|7917.8|7916.8|7913.3|7912.3|127
1755777300000|2025-08-21 11:55:00|7917.3|7916.3|7918.2|7917.2|7921.8|7920.8|7917|7916|178
1755777600000|2025-08-21 12:00:00|7917.8|7916.8|7920.8|7919.8|7920.8|7919.8|7916.7|7915.7|96
1755777900000|2025-08-21 12:05:00|7921|7920|7923.4|7922.4|7923.9|7922.9|7920.1|7919.1|100
1755778200000|2025-08-21 12:10:00|7923.1|7922.1|7921.1|7920.1|7923.6|7922.6|7920|7919|95
1755778500000|2025-08-21 12:15:00|7920.9|7919.9|7921|7920|7923.8|7922.8|7920.4|7919.4|92
1755778800000|2025-08-21 12:20:00|7921.4|7920.4|7924.6|7923.6|7926|7925|7919.1|7918.1|157
1755779100000|2025-08-21 12:25:00|7924.3|7923.3|7923.8|7922.8|7924.9|7923.9|7922|7921|123
1755779400000|2025-08-21 12:30:00|7923.4|7922.4|7926.7|7925.7|7927.7|7926.7|7921.2|7920.2|203
1755779700000|2025-08-21 12:35:00|7926.9|7925.9|7923.7|7922.7|7926.9|7925.9|7923|7922|87
1755780000000|2025-08-21 12:40:00|7923.8|7922.8|7921.2|7920.2|7925.3|7924.3|7920.3|7919.3|143
1755780300000|2025-08-21 12:45:00|7921|7920|7918.8|7917.8|7921.6|7920.6|7918.1|7917.1|204
1755780600000|2025-08-21 12:50:00|7919.3|7918.3|7919.2|7918.2|7920.2|7919.2|7917.2|7916.2|147
1755780900000|2025-08-21 12:55:00|7918.9|7917.9|7916.9|7915.9|7919.2|7918.2|7916.7|7915.7|122
1755781200000|2025-08-21 13:00:00|7916.6|7915.6|7920.4|7919.4|7922.6|7921.6|7915|7914|251
1755781500000|2025-08-21 13:05:00|7920.7|7919.7|7919.5|7918.5|7922.2|7921.2|7919.5|7918.5|175
1755781800000|2025-08-21 13:10:00|7919.3|7918.3|7919.9|7918.9|7920.2|7919.2|7918|7917|90
1755782100000|2025-08-21 13:15:00|7919.7|7918.7|7920|7919|7921.4|7920.4|7917.7|7916.7|155
1755782400000|2025-08-21 13:20:00|7920.1|7919.1|7922.7|7921.7|7923.5|7922.5|7919.6|7918.6|181
1755782700000|2025-08-21 13:25:00|7922.5|7921.5|7923.4|7922.4|7923.6|7922.6|7921|7920|126
1755783000000|2025-08-21 13:30:00|7923|7922|7923.8|7922.8|7925.1|7924.1|7917.9|7916.9|286
1755783300000|2025-08-21 13:35:00|7924.1|7923.1|7925.9|7924.9|7927.8|7926.8|7923.5|7922.5|148
1755783600000|2025-08-21 13:40:00|7926|7925|7920.4|7919.4|7926|7925|7919.9|7918.9|196
1755783900000|2025-08-21 13:45:00|7920.7|7919.7|7919.1|7918.1|7921.3|7920.3|7911.6|7910.6|312
1755784200000|2025-08-21 13:50:00|7919.2|7918.2|7925.4|7924.4|7925.8|7924.8|7917.9|7916.9|246
1755784500000|2025-08-21 13:55:00|7925.2|7924.2|7926|7925|7926.9|7925.9|7921.7|7920.7|166
1755784800000|2025-08-21 14:00:00|7925.8|7924.8|7935.5|7934.5|7935.9|7934.9|7922.9|7921.9|641
1755785100000|2025-08-21 14:05:00|7935.7|7934.7|7938|7937|7938.3|7937.3|7933.7|7932.7|211
1755785400000|2025-08-21 14:10:00|7937.6|7936.6|7937.8|7936.8|7939|7938|7932.1|7931.1|192
1755785700000|2025-08-21 14:15:00|7938|7937|7936.3|7935.3|7939.8|7938.8|7934.6|7933.6|226
1755786000000|2025-08-21 14:20:00|7936.7|7935.7|7938|7937|7939|7938|7935.4|7934.4|231
1755786300000|2025-08-21 14:25:00|7937.7|7936.7|7936.8|7935.8|7939.1|7938.1|7936.1|7935.1|162
1755786600000|2025-08-21 14:30:00|7936.9|7935.9|7934.5|7933.5|7937.5|7936.5|7933.3|7932.3|260
1755786900000|2025-08-21 14:35:00|7934.7|7933.7|7932.5|7931.5|7935.1|7934.1|7931|7930|166
1755787200000|2025-08-21 14:40:00|7932.7|7931.7|7935.9|7934.9|7936|7935|7931.7|7930.7|181
1755787500000|2025-08-21 14:45:00|7935.6|7934.6|7935.8|7934.8|7940.2|7939.2|7935.4|7934.4|167
1755787800000|2025-08-21 14:50:00|7935.9|7934.9|7932.5|7931.5|7936.6|7935.6|7930.9|7929.9|175
1755788100000|2025-08-21 14:55:00|7932.4|7931.4|7933.3|7932.3|7934.6|7933.6|7928.8|7927.8|170
1755788400000|2025-08-21 15:00:00|7933.4|7932.4|7933.7|7932.7|7937.3|7936.3|7933.4|7932.4|183
1755788700000|2025-08-21 15:05:00|7933.4|7932.4|7933.3|7932.3|7937.2|7936.2|7932.7|7931.7|200
1755789000000|2025-08-21 15:10:00|7933|7932|7929.7|7928.7|7936.5|7935.5|7929.2|7928.2|210
1755789300000|2025-08-21 15:15:00|7930|7929|7933|7932|7933|7932|7929.5|7928.5|234
1755789600000|2025-08-21 15:20:00|7933.4|7932.4|7938.3|7937.3|7939.4|7938.4|7932.9|7931.9|553
1755789900000|2025-08-21 15:25:00|7938|7937|7938.1|7937.1|7938.8|7937.8|7935.7|7934.7|696
1755790200000|2025-08-21 15:30:00|7938.2|7936.2|7938|7936|7940|7938|7935.6|7933.6|834
1755790500000|2025-08-21 15:35:00|7938.5|7936.5|7943.3|7941.3|7943.3|7941.3|7937.6|7935.6|777
1755790800000|2025-08-21 15:40:00|7943.6|7941.6|7949|7947|7949.5|7947.5|7943.1|7941.1|389
1755791100000|2025-08-21 15:45:00|7949.2|7947.2|7951.7|7949.7|7952.2|7950.2|7946.6|7944.6|838
1755791400000|2025-08-21 15:50:00|7951.5|7949.5|7947.9|7945.9|7951.6|7949.6|7946.4|7944.4|326
1755791700000|2025-08-21 15:55:00|7948.1|7946.1|7944.7|7942.7|7948.4|7946.4|7943.9|7941.9|306
1755792000000|2025-08-21 16:00:00|7944.9|7942.9|7944.4|7942.4|7947.1|7945.1|7941.3|7939.3|297
1755792300000|2025-08-21 16:05:00|7944.6|7942.6|7946.5|7944.5|7948.8|7946.8|7944.3|7942.3|286
1755792600000|2025-08-21 16:10:00|7946.3|7944.3|7945.2|7943.2|7947.2|7945.2|7943|7941|330
1755792900000|2025-08-21 16:15:00|7945.4|7943.4|7944.6|7942.6|7946.8|7944.8|7944.1|7942.1|133
1755793200000|2025-08-21 16:20:00|7944.5|7942.5|7947.2|7945.2|7947.5|7945.5|7942.5|7940.5|105
1755793500000|2025-08-21 16:25:00|7947|7945|7945|7943|7949.1|7947.1|7943|7941|107
1755793800000|2025-08-21 16:30:00|7945.5|7943.5|7943.2|7941.2|7947.5|7945.5|7943|7941|56
1755794100000|2025-08-21 16:35:00|7943.5|7941.5|7944.6|7942.6|7945.1|7943.1|7940.5|7938.5|36
1755794400000|2025-08-21 16:40:00|7944.9|7942.9|7944.7|7942.7|7945.9|7943.9|7942.4|7940.4|26
1755794700000|2025-08-21 16:45:00|7944.9|7942.9|7943|7941|7945.4|7943.4|7940|7938|25
1755795000000|2025-08-21 16:50:00|7942.8|7940.8|7946|7944|7947.2|7945.2|7941.7|7939.7|37
1755795300000|2025-08-21 16:55:00|7945.8|7943.8|7939.2|7937.2|7947.1|7945.1|7938.7|7936.7|25
1755795600000|2025-08-21 17:00:00|7939.5|7937.5|7942.6|7940.6|7942.8|7940.8|7938|7936|37
1755795900000|2025-08-21 17:05:00|7942.8|7940.8|7940.7|7938.7|7945|7943|7940.1|7938.1|43
1755796200000|2025-08-21 17:10:00|7940.5|7938.5|7935.7|7933.7|7941.5|7939.5|7935.4|7933.4|41
1755796500000|2025-08-21 17:15:00|7936|7934|7937.3|7935.3|7937.6|7935.6|7932.3|7930.3|86
1755796800000|2025-08-21 17:20:00|7937.1|7935.1|7934.9|7932.9|7938.3|7936.3|7934|7932|37
1755797100000|2025-08-21 17:25:00|7935.1|7933.1|7935.7|7933.7|7938.2|7936.2|7932.6|7930.6|46
1755797400000|2025-08-21 17:30:00|7935.5|7933.5|7938.1|7936.1|7938.7|7936.7|7933.9|7931.9|21
1755797700000|2025-08-21 17:35:00|7938.4|7936.4|7943.2|7941.2|7945.3|7943.3|7938.4|7936.4|35
1755798000000|2025-08-21 17:40:00|7943.5|7941.5|7942.6|7940.6|7945.7|7943.7|7941.9|7939.9|22
1755798300000|2025-08-21 17:45:00|7942.9|7940.9|7943.4|7941.4|7945.8|7943.8|7942.1|7940.1|23
1755798600000|2025-08-21 17:50:00|7943.7|7941.7|7943.3|7941.3|7944.9|7942.9|7940.1|7938.1|13
1755798900000|2025-08-21 17:55:00|7943.1|7941.1|7943.5|7941.5|7943.8|7941.8|7941.8|7939.8|12
1755799200000|2025-08-21 18:00:00|7942.8|7940.8|7944.3|7942.3|7944.8|7942.8|7941.8|7939.8|34
1755799500000|2025-08-21 18:05:00|7944.5|7942.5|7943.5|7941.5|7944.9|7942.9|7942.2|7940.2|19
1755799800000|2025-08-21 18:10:00|7943.2|7941.2|7944|7942|7945.4|7943.4|7940.7|7938.7|19
1755800100000|2025-08-21 18:15:00|7943.8|7941.8|7946.8|7944.8|7947.2|7945.2|7942.5|7940.5|65
1755800400000|2025-08-21 18:20:00|7946.6|7944.6|7946|7944|7947.1|7945.1|7944.5|7942.5|28
1755800700000|2025-08-21 18:25:00|7945.8|7943.8|7941.6|7939.6|7945.8|7943.8|7941.6|7939.6|38
1755801000000|2025-08-21 18:30:00|7941.8|7939.8|7941.3|7939.3|7942.3|7940.3|7939.3|7937.3|16
1755801300000|2025-08-21 18:35:00|7941.6|7939.6|7943.9|7941.9|7944.7|7942.7|7941.3|7939.3|20
1755801600000|2025-08-21 18:40:00|7943.7|7941.7|7942.7|7940.7|7944.9|7942.9|7942.7|7940.7|12
1755801900000|2025-08-21 18:45:00|7942.4|7940.4|7942|7940|7942.7|7940.7|7940.8|7938.8|30
1755802200000|2025-08-21 18:50:00|7941.7|7939.7|7944|7942|7944.7|7942.7|7941.5|7939.5|36
1755802500000|2025-08-21 18:55:00|7944.2|7942.2|7944.8|7942.8|7946.6|7944.6|7941.7|7939.7|61
1755802800000|2025-08-21 19:00:00|7944.3|7942.3|7944.8|7942.8|7946.3|7944.3|7944.3|7942.3|24
1755803100000|2025-08-21 19:05:00|7945.1|7943.1|7944.7|7942.7|7946.8|7944.8|7944.6|7942.6|30
1755803400000|2025-08-21 19:10:00|7944.9|7942.9|7943.5|7941.5|7945.2|7943.2|7942.5|7940.5|32
1755803700000|2025-08-21 19:15:00|7943|7941|7942.8|7940.8|7944.3|7942.3|7941.6|7939.6|18
1755804000000|2025-08-21 19:20:00|7943.1|7941.1|7943.4|7941.4|7944.1|7942.1|7941.7|7939.7|22
1755804300000|2025-08-21 19:25:00|7943.2|7941.2|7942|7940|7943.6|7941.6|7941.4|7939.4|67
1755804600000|2025-08-21 19:30:00|7941.7|7939.7|7941.3|7939.3|7942.9|7940.9|7940.4|7938.4|105
1755804900000|2025-08-21 19:35:00|7941.1|7939.1|7941.1|7939.1|7942.6|7940.6|7940.1|7938.1|78
1755805200000|2025-08-21 19:40:00|7940.6|7938.6|7941.9|7939.9|7942.4|7940.4|7940.4|7938.4|76
1755805500000|2025-08-21 19:45:00|7941.8|7939.8|7943.3|7941.3|7944.1|7942.1|7940.6|7938.6|50
1755805800000|2025-08-21 19:50:00|7943.6|7941.6|7943.6|7941.6|7945.8|7943.8|7941.1|7939.1|104
1755806100000|2025-08-21 19:55:00|7943.9|7941.9|7945.1|7943.1|7946|7944|7941.4|7939.4|88
1755806400000|2025-08-21 20:00:00|7947.8|7943.8|7946.8|7942.8|7948.4|7944.4|7944.5|7940.5|0
1755806700000|2025-08-21 20:05:00|7947.1|7943.1|7946.3|7942.3|7947.7|7943.7|7945.4|7941.4|0
1755807000000|2025-08-21 20:10:00|7946|7942|7949.9|7945.9|7949.9|7945.9|7945.7|7941.7|0
1755807300000|2025-08-21 20:15:00|7949.6|7945.6|7949.6|7945.6|7950.2|7946.2|7948.8|7944.8|0
1755807600000|2025-08-21 20:20:00|7949.3|7945.3|7949.9|7945.9|7949.9|7945.9|7948.8|7944.8|0
1755807900000|2025-08-21 20:25:00|7950.2|7946.2|7948.5|7944.5|7950.5|7946.5|7948.2|7944.2|0
1755808200000|2025-08-21 20:30:00|7948.7|7944.7|7948.4|7944.4|7949|7945|7948.1|7944.1|0
1755808500000|2025-08-21 20:35:00|7948.1|7944.1|7949.6|7945.6|7949.9|7945.9|7948.1|7944.1|0
1755808800000|2025-08-21 20:40:00|7949.9|7945.9|7950.1|7946.1|7951|7947|7949.9|7945.9|0
1755809100000|2025-08-21 20:45:00|7950.2|7946.2|7950.9|7946.9|7951|7947|7949.9|7945.9|0
1755809400000|2025-08-21 20:50:00|7950.6|7946.6|7949.8|7945.8|7950.9|7946.9|7949.5|7945.5|0
1755809700000|2025-08-21 20:55:00|7949.5|7945.5|7949.3|7945.3|7950.1|7946.1|7948.9|7944.9|0
1755810000000|2025-08-21 21:00:00|7949.7|7945.7|7949|7945|7950.1|7946.1|7949|7945|0
1755810300000|2025-08-21 21:05:00|7949.1|7945.1|7949.6|7945.6|7949.6|7945.6|7948.7|7944.7|0
1755810600000|2025-08-21 21:10:00|7949.9|7945.9|7950.2|7946.2|7950.2|7946.2|7949.6|7945.6|0
1755810900000|2025-08-21 21:15:00|7950.3|7946.3|7950.6|7946.6|7950.8|7946.8|7949.9|7945.9|0
1755811200000|2025-08-21 21:20:00|7950|7946|7950.3|7946.3|7951.1|7947.1|7949.8|7945.8|0
1755811500000|2025-08-21 21:25:00|7950.2|7946.2|7950.5|7946.5|7950.5|7946.5|7950.2|7946.2|0
1755811800000|2025-08-21 21:30:00|7950.8|7946.8|7950.5|7946.5|7950.8|7946.8|7950.3|7946.3|0
1755812400000|2025-08-21 21:40:00|7950.6|7946.6|7950.2|7946.2|7950.6|7946.6|7949.8|7945.8|0
1755813000000|2025-08-21 21:50:00|7950.5|7946.5|7950.2|7946.2|7950.5|7946.5|7950.2|7946.2|0
1755813300000|2025-08-21 21:55:00|7950.3|7946.3|7950.8|7946.8|7950.8|7946.8|7950.3|7946.3|0
1755813600000|2025-08-21 22:00:00|7951.5|7947.5|7953.8|7949.8|7956.4|7952.4|7951.5|7947.5|0
1755813900000|2025-08-21 22:05:00|7953.9|7949.9|7954.7|7950.7|7955.7|7951.7|7953.2|7949.2|0
1755814200000|2025-08-21 22:10:00|7954.8|7950.8|7954.8|7950.8|7956.1|7952.1|7954.6|7950.6|0
1755814500000|2025-08-21 22:15:00|7954.7|7950.7|7956.1|7952.1|7956.5|7952.5|7954.4|7950.4|0
1755814800000|2025-08-21 22:20:00|7955.8|7951.8|7954.8|7950.8|7956.4|7952.4|7954.8|7950.8|0
1755815100000|2025-08-21 22:25:00|7955|7951|7952.2|7948.2|7955.1|7951.1|7952|7948|0
1755815400000|2025-08-21 22:30:00|7952.5|7948.5|7952.8|7948.8|7953.6|7949.6|7952.2|7948.2|0
1755815700000|2025-08-21 22:35:00|7952.9|7948.9|7955|7951|7955.3|7951.3|7952.2|7948.2|0
1755816000000|2025-08-21 22:40:00|7954.8|7950.8|7956.5|7952.5|7956.5|7952.5|7954.4|7950.4|0
1755816300000|2025-08-21 22:45:00|7956.8|7952.8|7954.7|7950.7|7956.9|7952.9|7954.4|7950.4|0
1755816600000|2025-08-21 22:50:00|7954.9|7950.9|7955.6|7951.6|7955.9|7951.9|7954.7|7950.7|0
1755816900000|2025-08-21 22:55:00|7956|7952|7956|7952|7956.9|7952.9|7956|7952|0
1755817200000|2025-08-21 23:00:00|7955.9|7951.9|7955.3|7951.3|7956|7952|7955|7951|0
1755817500000|2025-08-21 23:05:00|7955.1|7951.1|7954.1|7950.1|7955.3|7951.3|7954.1|7950.1|0
1755817800000|2025-08-21 23:10:00|7953.8|7949.8|7954.1|7950.1|7954.4|7950.4|7953.8|7949.8|0
1755818100000|2025-08-21 23:15:00|7954.2|7950.2|7955.6|7951.6|7955.9|7951.9|7954.2|7950.2|0
1755818400000|2025-08-21 23:20:00|7955.7|7951.7|7956.5|7952.5|7956.5|7952.5|7955.7|7951.7|0
1755818700000|2025-08-21 23:25:00|7956.2|7952.2|7956.2|7952.2|7956.5|7952.5|7955.9|7951.9|0
1755819000000|2025-08-21 23:30:00|7956.5|7952.5|7953.2|7949.2|7956.8|7952.8|7952.9|7948.9|0
1755819300000|2025-08-21 23:35:00|7953|7949|7954.6|7950.6|7954.6|7950.6|7953|7949|0
1755819600000|2025-08-21 23:40:00|7954.7|7950.7|7953.9|7949.9|7955.7|7951.7|7953.8|7949.8|0
1755819900000|2025-08-21 23:45:00|7953.8|7949.8|7955.2|7951.2|7955.5|7951.5|7953.8|7949.8|0
1755820200000|2025-08-21 23:50:00|7955.4|7951.4|7956.2|7952.2|7957.5|7953.5|7955.4|7951.4|0
1755820500000|2025-08-21 23:55:00|7956|7952|7957.6|7953.6|7957.9|7953.9|7956|7952|0
1755820800000|2025-08-22 00:00:00|7957|7953|7955.4|7951.4|7958.9|7954.9|7955|7951|0
1755821100000|2025-08-22 00:05:00|7955.5|7951.5|7954.1|7950.1|7955.8|7951.8|7951|7947|0
1755821400000|2025-08-22 00:10:00|7953.9|7949.9|7947.4|7943.4|7954.4|7950.4|7946|7942|0
1755821700000|2025-08-22 00:15:00|7946.7|7942.7|7945.7|7942.7|7947.1|7943.1|7938.5|7935|0
1755822000000|2025-08-22 00:20:00|7947.1|7944.1|7950.6|7947.6|7951.3|7948.3|7947.1|7944.1|0
1755822300000|2025-08-22 00:25:00|7951.3|7948.3|7942.8|7939.8|7951.4|7948.4|7941.4|7938.4|0
1755822600000|2025-08-22 00:30:00|7944.3|7941.3|7942.9|7939.9|7945.7|7942.7|7942.9|7939.9|0
1755822900000|2025-08-22 00:35:00|7944.3|7941.3|7944.3|7941.3|7944.3|7941.3|7942.9|7939.9|0
1755823200000|2025-08-22 00:40:00|7945.7|7942.7|7945.7|7942.7|7945.7|7942.7|7944.3|7941.3|0
1755823500000|2025-08-22 00:45:00|7947.1|7944.1|7945.7|7942.7|7947.1|7944.1|7945.7|7942.7|0
1755823800000|2025-08-22 00:50:00|7947.1|7944.1|7948.5|7945.5|7948.5|7945.5|7945.7|7942.7|0
1755824100000|2025-08-22 00:55:00|7947.1|7944.1|7949.9|7946.9|7949.9|7946.9|7947|7944|0
1755824400000|2025-08-22 01:00:00|7951.3|7948.3|7948.5|7945.5|7952.8|7949.8|7947.8|7944.8|0
1755824700000|2025-08-22 01:05:00|7949.9|7946.9|7945.6|7942.6|7949.9|7946.9|7945.6|7942.6|0
1755825000000|2025-08-22 01:10:00|7947|7944|7947|7944|7948.5|7945.5|7945.6|7942.6|0
1755825300000|2025-08-22 01:15:00|7945.6|7942.6|7949.9|7946.9|7951.4|7948.4|7945.6|7942.6|0
1755825600000|2025-08-22 01:20:00|7949.2|7946.2|7947|7944|7949.9|7946.9|7945.6|7942.6|0
1755825900000|2025-08-22 01:25:00|7947.1|7944.1|7949.9|7946.9|7949.9|7946.9|7947|7944|0
1755826200000|2025-08-22 01:30:00|7950.6|7947.6|7947.7|7944.7|7951.3|7948.3|7946.9|7943.9|0
1755826500000|2025-08-22 01:35:00|7948.4|7945.4|7946.9|7943.9|7949.8|7946.8|7946.9|7943.9|0
1755826800000|2025-08-22 01:40:00|7948.3|7945.3|7949.8|7946.8|7950.5|7947.5|7948.3|7945.3|0
1755827100000|2025-08-22 01:45:00|7949.1|7946.1|7947|7944|7949.8|7946.8|7946.9|7943.9|0
1755827400000|2025-08-22 01:50:00|7946.9|7943.9|7945.5|7942.5|7948.4|7945.4|7945.5|7942.5|0
1755827700000|2025-08-22 01:55:00|7945.6|7942.6|7947|7944|7948.4|7945.4|7945.6|7942.6|0
1755828000000|2025-08-22 02:00:00|7948.4|7945.4|7948.4|7945.4|7948.4|7945.4|7947|7944|0
1755828300000|2025-08-22 02:05:00|7949.1|7946.1|7951.3|7948.3|7951.3|7948.3|7948.4|7945.4|0
1755828600000|2025-08-22 02:10:00|7952.8|7949.8|7952.1|7949.1|7952.8|7949.8|7952.1|7949.1|0
1755828900000|2025-08-22 02:15:00|7952.8|7949.8|7954.2|7951.2|7954.2|7951.2|7951.3|7948.3|0
1755829200000|2025-08-22 02:20:00|7952.7|7949.7|7951.3|7948.3|7952.8|7949.8|7951.3|7948.3|0
1755829500000|2025-08-22 02:25:00|7952|7949|7949.2|7946.2|7952.8|7949.8|7948.5|7945.5|0
1755829800000|2025-08-22 02:30:00|7949.9|7946.9|7949.9|7946.9|7951.3|7948.3|7949.9|7946.9|0
1755830100000|2025-08-22 02:35:00|7951.3|7948.3|7949.9|7946.9|7951.3|7948.3|7949.9|7946.9|0
1755830400000|2025-08-22 02:40:00|7948.5|7945.5|7951.3|7948.3|7952.8|7949.8|7948.5|7945.5|0
1755830700000|2025-08-22 02:45:00|7951.4|7948.4|7949.9|7946.9|7952.8|7949.8|7949.9|7946.9|0
1755831000000|2025-08-22 02:50:00|7950.6|7947.6|7947|7944|7950.6|7947.6|7947|7944|0
1755831300000|2025-08-22 02:55:00|7945.6|7942.6|7945.5|7942.5|7947|7944|7945.5|7942.5|0
1755831600000|2025-08-22 03:00:00|7944.1|7941.1|7941.2|7938.2|7944.1|7941.1|7941.2|7938.2|0
1755831900000|2025-08-22 03:05:00|7941.3|7938.3|7942.7|7939.7|7942.7|7939.7|7941.3|7938.3|0
1755832200000|2025-08-22 03:10:00|7942.8|7939.8|7942.7|7939.7|7942.8|7939.8|7942.7|7939.7|0
1755832500000|2025-08-22 03:15:00|7942.8|7939.8|7942.7|7939.7|7944.2|7941.2|7942.7|7939.7|0
1755832800000|2025-08-22 03:20:00|7942.8|7939.8|7941.3|7938.3|7944.2|7941.2|7941.3|7938.3|0
1755833100000|2025-08-22 03:25:00|7942.7|7939.7|7941.3|7938.3|7942.7|7939.7|7941.3|7938.3|0
1755833400000|2025-08-22 03:30:00|7942|7939|7942.1|7939.1|7942.8|7939.8|7941.3|7938.3|0
1755833700000|2025-08-22 03:35:00|7942.8|7939.8|7942.8|7939.8|7944.2|7941.2|7942.1|7939.1|0
1755834000000|2025-08-22 03:40:00|7942.1|7939.1|7941.3|7938.3|7942.1|7939.1|7941.3|7938.3|0
1755834300000|2025-08-22 03:45:00|7941.4|7938.4|7941.3|7938.3|7941.4|7938.4|7941.3|7938.3|0
1755834900000|2025-08-22 03:55:00|7941.4|7938.4|7941.3|7938.3|7941.4|7938.4|7941.3|7938.3|0
1755835200000|2025-08-22 04:00:00|7942|7939|7941.3|7938.3|7942|7939|7941.3|7938.3|0
1755835500000|2025-08-22 04:05:00|7942|7939|7944.2|7941.2|7944.2|7941.2|7941.3|7938.3|0
1755835800000|2025-08-22 04:10:00|7945.6|7942.6|7944.2|7941.2|7945.6|7942.6|7944.2|7941.2|0
1755836100000|2025-08-22 04:15:00|7942.8|7939.8|7944.2|7941.2|7944.2|7941.2|7942.8|7939.8|0
1755836400000|2025-08-22 04:20:00|7943.5|7940.5|7944.2|7941.2|7944.2|7941.2|7942.8|7939.8|0
1755836700000|2025-08-22 04:25:00|7944.3|7941.3|7941.4|7938.4|7944.3|7941.3|7941.4|7938.4|0
1755837000000|2025-08-22 04:30:00|7940.7|7937.7|7942.8|7939.8|7942.8|7939.8|7940|7937|0
1755837300000|2025-08-22 04:35:00|7942.1|7939.1|7942.8|7939.8|7944.2|7941.2|7941.4|7938.4|0
1755837600000|2025-08-22 04:40:00|7941.4|7938.4|7942.1|7939.1|7942.1|7939.1|7941.4|7938.4|0
1755837900000|2025-08-22 04:45:00|7942.8|7939.8|7942.9|7939.9|7944.3|7941.3|7942.8|7939.8|0
1755838200000|2025-08-22 04:50:00|7942.8|7939.8|7942.8|7939.8|7942.9|7939.9|7942.8|7939.8|0
1755838500000|2025-08-22 04:55:00|7941.4|7938.4|7940.7|7937.7|7941.4|7938.4|7940|7937|0
1755838800000|2025-08-22 05:00:00|7941.4|7938.4|7941.4|7938.4|7942.8|7939.8|7940|7937|0
1755839100000|2025-08-22 05:05:00|7940|7937|7939.9|7936.9|7941.4|7938.4|7939.9|7936.9|0
1755839400000|2025-08-22 05:10:00|7940.6|7937.6|7939.9|7936.9|7941.4|7938.4|7939.9|7936.9|0
1755839700000|2025-08-22 05:15:00|7938.5|7935.5|7938.5|7935.5|7939.9|7936.9|7938.5|7935.5|0
1755840000000|2025-08-22 05:20:00|7939.9|7936.9|7936.2|7933.2|7940.1|7937.1|7934.4|7931.4|0
1755840300000|2025-08-22 05:25:00|7937.6|7934.6|7937.6|7934.6|7937.6|7934.6|7936.2|7933.2|0
1755840600000|2025-08-22 05:30:00|7936.2|7933.2|7937.6|7934.6|7937.6|7934.6|7936.2|7933.2|0
1755840900000|2025-08-22 05:35:00|7937.5|7934.5|7936.1|7933.1|7937.5|7934.5|7936.1|7933.1|0
1755841200000|2025-08-22 05:40:00|7937.5|7934.5|7937.5|7934.5|7937.5|7934.5|7933.2|7930.2|0
1755841500000|2025-08-22 05:45:00|7936.8|7933.8|7938.9|7935.9|7940.4|7937.4|7936.8|7933.8|0
1755841800000|2025-08-22 05:50:00|7940.4|7937.4|7943.2|7940.2|7943.2|7940.2|7940.4|7937.4|0
1755842100000|2025-08-22 05:55:00|7941.8|7938.8|7941.9|7938.9|7943.3|7940.3|7940.9|7937.9|0
1755842400000|2025-08-22 06:00:00|7942.4|7938.4|7929.7|7927.7|7942.4|7938.4|7928.7|7926.7|120
1755842700000|2025-08-22 06:05:00|7930.2|7928.2|7932.1|7930.1|7932.2|7930.2|7928.1|7926.1|38
1755843000000|2025-08-22 06:10:00|7932.4|7930.4|7932.3|7930.3|7934.3|7932.3|7929.9|7927.9|54
1755843300000|2025-08-22 06:15:00|7932.6|7930.6|7930.7|7928.7|7933.7|7931.7|7930.1|7928.1|39
1755843600000|2025-08-22 06:20:00|7931|7929|7930.1|7928.1|7931|7929|7928|7926|27
1755843900000|2025-08-22 06:25:00|7930.3|7928.3|7932.3|7930.3|7932.3|7930.3|7926.3|7924.3|45
1755844200000|2025-08-22 06:30:00|7932|7930|7932|7930|7934.3|7932.3|7931.8|7929.8|33
1755844500000|2025-08-22 06:35:00|7931.8|7929.8|7929.4|7927.4|7932|7930|7925.3|7923.3|50
1755844800000|2025-08-22 06:40:00|7929.2|7927.2|7924.2|7922.2|7929.2|7927.2|7921.2|7919.2|99
1755845100000|2025-08-22 06:45:00|7923.9|7921.9|7926.8|7924.8|7927.9|7925.9|7923.8|7921.8|41
1755845400000|2025-08-22 06:50:00|7927|7925|7926.7|7924.7|7927.6|7925.6|7923.1|7921.1|37
1755845700000|2025-08-22 06:55:00|7926.5|7924.5|7919.3|7917.3|7927.6|7925.6|7919.3|7917.3|223
1755846000000|2025-08-22 07:00:00|7918.4|7917.4|7934.1|7933.1|7937.2|7936.2|7918.4|7917.4|963
1755846300000|2025-08-22 07:05:00|7933.9|7932.9|7928.8|7927.8|7935.1|7934.1|7926.4|7925.4|330
1755846600000|2025-08-22 07:10:00|7928.1|7927.1|7933.4|7932.4|7934.5|7933.5|7927.3|7926.3|278
1755846900000|2025-08-22 07:15:00|7933.1|7932.1|7931.4|7930.4|7935.4|7934.4|7930.1|7929.1|235
1755847200000|2025-08-22 07:20:00|7931.6|7930.6|7931.8|7930.8|7934|7933|7930.9|7929.9|248
1755847500000|2025-08-22 07:25:00|7931.6|7930.6|7933.6|7932.6|7935.7|7934.7|7931.3|7930.3|226
1755847800000|2025-08-22 07:30:00|7933.9|7932.9|7934.9|7933.9|7935.1|7934.1|7930.6|7929.6|199
1755848100000|2025-08-22 07:35:00|7934.7|7933.7|7935.8|7934.8|7937.9|7936.9|7934.1|7933.1|196
1755848400000|2025-08-22 07:40:00|7935.5|7934.5|7940.4|7939.4|7942|7941|7934.6|7933.6|197
1755848700000|2025-08-22 07:45:00|7940.1|7939.1|7938.9|7937.9|7940.1|7939.1|7936.4|7935.4|165
1755849000000|2025-08-22 07:50:00|7939.3|7938.3|7945.8|7944.8|7945.8|7944.8|7938.1|7937.1|182
1755849300000|2025-08-22 07:55:00|7946|7945|7948.1|7947.1|7949.7|7948.7|7945.2|7944.2|147
1755849600000|2025-08-22 08:00:00|7947.9|7946.9|7946.2|7945.2|7948.4|7947.4|7945.3|7944.3|205
1755849900000|2025-08-22 08:05:00|7945.9|7944.9|7952.1|7951.1|7953.4|7952.4|7945.6|7944.6|270
1755850200000|2025-08-22 08:10:00|7952|7951|7949.8|7948.8|7952.3|7951.3|7948.8|7947.8|141
1755850500000|2025-08-22 08:15:00|7950.1|7949.1|7948.7|7947.7|7950.7|7949.7|7943.8|7942.8|237
1755850800000|2025-08-22 08:20:00|7949.3|7948.3|7950.5|7949.5|7952.4|7951.4|7949|7948|118
1755851100000|2025-08-22 08:25:00|7950.7|7949.7|7953.4|7952.4|7954.6|7953.6|7950.2|7949.2|143
1755851400000|2025-08-22 08:30:00|7953.2|7952.2|7957.7|7956.7|7958.7|7957.7|7951.4|7950.4|122
1755851700000|2025-08-22 08:35:00|7957.4|7956.4|7954.7|7953.7|7958.2|7957.2|7954.5|7953.5|162
1755852000000|2025-08-22 08:40:00|7954.9|7953.9|7958.1|7957.1|7960.4|7959.4|7954.4|7953.4|161
1755852300000|2025-08-22 08:45:00|7958.3|7957.3|7954.7|7953.7|7958.3|7957.3|7954.7|7953.7|182
1755852600000|2025-08-22 08:50:00|7954.6|7953.6|7953.6|7952.6|7956.6|7955.6|7951.6|7950.6|152
1755852900000|2025-08-22 08:55:00|7953.3|7952.3|7959.8|7958.8|7960.1|7959.1|7953.2|7952.2|214
1755853200000|2025-08-22 09:00:00|7959.6|7958.6|7953.4|7952.4|7960|7959|7952.8|7951.8|276
1755853500000|2025-08-22 09:05:00|7953.2|7952.2|7949.5|7948.5|7954.4|7953.4|7949.4|7948.4|156
1755853800000|2025-08-22 09:10:00|7950.2|7949.2|7953|7952|7954|7953|7949.7|7948.7|175
1755854100000|2025-08-22 09:15:00|7952.7|7951.7|7957.1|7956.1|7957.4|7956.4|7950.6|7949.6|161
1755854400000|2025-08-22 09:20:00|7956.1|7955.1|7955.2|7954.2|7956.9|7955.9|7953.8|7952.8|140
1755854700000|2025-08-22 09:25:00|7955.4|7954.4|7954.5|7953.5|7955.7|7954.7|7953.7|7952.7|119
1755855000000|2025-08-22 09:30:00|7954.4|7953.4|7951.4|7950.4|7956.5|7955.5|7950.7|7949.7|163
1755855300000|2025-08-22 09:35:00|7951.3|7950.3|7950|7949|7951.6|7950.6|7948.7|7947.7|118
1755855600000|2025-08-22 09:40:00|7950.4|7949.4|7947.7|7946.7|7952.8|7951.8|7947.2|7946.2|121
1755855900000|2025-08-22 09:45:00|7947.9|7946.9|7951.6|7950.6|7951.6|7950.6|7946.6|7945.6|112
1755856200000|2025-08-22 09:50:00|7951.4|7950.4|7952.2|7951.2|7953.3|7952.3|7949.2|7948.2|184
1755856500000|2025-08-22 09:55:00|7952|7951|7950.2|7949.2|7952.5|7951.5|7949.2|7948.2|204
1755856800000|2025-08-22 10:00:00|7951.7|7950.7|7947.6|7946.6|7952.8|7951.8|7947.1|7946.1|169
1755857100000|2025-08-22 10:05:00|7947.4|7946.4|7949.1|7948.1|7952.1|7951.1|7946.9|7945.9|145
1755857400000|2025-08-22 10:10:00|7948|7947|7948|7947|7949.2|7948.2|7946.7|7945.7|68
1755857700000|2025-08-22 10:15:00|7948.2|7947.2|7952.4|7951.4|7952.6|7951.6|7947.9|7946.9|108
1755858000000|2025-08-22 10:20:00|7952.3|7951.3|7955.3|7954.3|7955.5|7954.5|7951.5|7950.5|74
1755858300000|2025-08-22 10:25:00|7955|7954|7959.1|7958.1|7959.2|7958.2|7954.8|7953.8|88
1755858600000|2025-08-22 10:30:00|7958.5|7957.5|7959.5|7958.5|7960|7959|7955.6|7954.6|140
1755858900000|2025-08-22 10:35:00|7959.2|7958.2|7955.9|7954.9|7960.7|7959.7|7955.7|7954.7|160
1755859200000|2025-08-22 10:40:00|7956.4|7955.4|7959.1|7958.1|7960.1|7959.1|7954.9|7953.9|104
1755859500000|2025-08-22 10:45:00|7958.8|7957.8|7959.5|7958.5|7960.7|7959.7|7957.6|7956.6|177
1755859800000|2025-08-22 10:50:00|7959.2|7958.2|7958.4|7957.4|7960.5|7959.5|7958|7957|134
1755860100000|2025-08-22 10:55:00|7958.6|7957.6|7956.6|7955.6|7958.6|7957.6|7954.8|7953.8|97
1755860400000|2025-08-22 11:00:00|7956.9|7955.9|7958.5|7957.5|7961.1|7960.1|7956.7|7955.7|94
1755860700000|2025-08-22 11:05:00|7958.2|7957.2|7960.3|7959.3|7962.2|7961.2|7958|7957|97
1755861000000|2025-08-22 11:10:00|7960.1|7959.1|7955.6|7954.6|7960.2|7959.2|7955.6|7954.6|134
1755861300000|2025-08-22 11:15:00|7955.4|7954.4|7955.4|7954.4|7955.9|7954.9|7952.7|7951.7|116
1755861600000|2025-08-22 11:20:00|7956|7955|7955.1|7954.1|7956.8|7955.8|7954.4|7953.4|67
1755861900000|2025-08-22 11:25:00|7954.8|7953.8|7955|7954|7956.5|7955.5|7954|7953|147
1755862200000|2025-08-22 11:30:00|7954.6|7953.6|7952.7|7951.7|7957.3|7956.3|7951.5|7950.5|432
1755862500000|2025-08-22 11:35:00|7951.9|7950.9|7950.2|7949.2|7952|7951|7948.7|7947.7|90
1755862800000|2025-08-22 11:40:00|7950.7|7949.7|7949.4|7948.4|7951|7950|7947.4|7946.4|133
1755863100000|2025-08-22 11:45:00|7949.2|7948.2|7950.1|7949.1|7952.7|7951.7|7949.2|7948.2|81
1755863400000|2025-08-22 11:50:00|7949.7|7948.7|7951.1|7950.1|7952.3|7951.3|7949.7|7948.7|95
1755863700000|2025-08-22 11:55:00|7951.3|7950.3|7951.2|7950.2|7951.7|7950.7|7950.2|7949.2|69
1755864000000|2025-08-22 12:00:00|7951.3|7950.3|7948.7|7947.7|7952.8|7951.8|7948.6|7947.6|140
1755864300000|2025-08-22 12:05:00|7948.4|7947.4|7950.3|7949.3|7950.4|7949.4|7948.2|7947.2|61
1755864600000|2025-08-22 12:10:00|7950.2|7949.2|7948.5|7947.5|7950.2|7949.2|7947|7946|79
1755864900000|2025-08-22 12:15:00|7948.4|7947.4|7947.5|7946.5|7948.4|7947.4|7946.2|7945.2|78
1755865200000|2025-08-22 12:20:00|7947.2|7946.2|7947.6|7946.6|7948.6|7947.6|7945|7944|96
1755865500000|2025-08-22 12:25:00|7947.4|7946.4|7949.8|7948.8|7951|7950|7947.4|7946.4|68
1755865800000|2025-08-22 12:30:00|7949.6|7948.6|7948.4|7947.4|7950.2|7949.2|7947.1|7946.1|93
1755866100000|2025-08-22 12:35:00|7948.2|7947.2|7948.3|7947.3|7951.1|7950.1|7947.1|7946.1|69
1755866400000|2025-08-22 12:40:00|7948.6|7947.6|7943.7|7942.7|7949.1|7948.1|7943.7|7942.7|80
1755866700000|2025-08-22 12:45:00|7943.9|7942.9|7946.7|7945.7|7947.2|7946.2|7943.9|7942.9|66
1755867000000|2025-08-22 12:50:00|7947|7946|7950.6|7949.6|7951.2|7950.2|7946.7|7945.7|96
1755867300000|2025-08-22 12:55:00|7950.3|7949.3|7948.7|7947.7|7951.3|7950.3|7947.8|7946.8|56
1755867600000|2025-08-22 13:00:00|7948.5|7947.5|7948.5|7947.5|7949.4|7948.4|7946.3|7945.3|86
1755867900000|2025-08-22 13:05:00|7948.2|7947.2|7947.6|7946.6|7948.8|7947.8|7946.3|7945.3|162
1755868200000|2025-08-22 13:10:00|7947.9|7946.9|7951.1|7950.1|7951.3|7950.3|7947.6|7946.6|164
1755868500000|2025-08-22 13:15:00|7950.9|7949.9|7954.6|7953.6|7954.9|7953.9|7950.6|7949.6|173
1755868800000|2025-08-22 13:20:00|7954.1|7953.1|7951.4|7950.4|7956.4|7955.4|7951.3|7950.3|208
1755869100000|2025-08-22 13:25:00|7951.9|7950.9|7952.9|7951.9|7953.5|7952.5|7951.7|7950.7|153
1755869400000|2025-08-22 13:30:00|7953.2|7952.2|7963.4|7962.4|7963.9|7962.9|7952.2|7951.2|196
1755869700000|2025-08-22 13:35:00|7963.3|7962.3|7961.2|7960.2|7963.6|7962.6|7959.5|7958.5|173
1755870000000|2025-08-22 13:40:00|7960.9|7959.9|7961.5|7960.5|7962.8|7961.8|7959|7958|189
1755870300000|2025-08-22 13:45:00|7961.8|7960.8|7959.1|7958.1|7962.9|7961.9|7958.4|7957.4|339
1755870600000|2025-08-22 13:50:00|7959.4|7958.4|7965.4|7964.4|7965.7|7964.7|7958.7|7957.7|282
1755870900000|2025-08-22 13:55:00|7965.2|7964.2|7965.8|7964.8|7966|7965|7962.1|7961.1|282
1755871200000|2025-08-22 14:00:00|7968.8|7967.8|7982.1|7981.1|7990.8|7989.8|7967|7966|1663
1755871500000|2025-08-22 14:05:00|7981.9|7980.9|7986|7985|7987.8|7986.8|7979.4|7978.4|451
1755871800000|2025-08-22 14:10:00|7985.5|7984.5|7992.2|7991.2|7992.9|7991.9|7983.9|7982.9|539
1755872100000|2025-08-22 14:15:00|7992.5|7991.5|7986.8|7985.8|7999|7998|7986.6|7985.6|1642
1755872400000|2025-08-22 14:20:00|7986.9|7985.9|7979.2|7978.2|7987.5|7986.5|7975|7974|302
1755872700000|2025-08-22 14:25:00|7978.9|7977.9|7982.6|7981.6|7987.5|7986.5|7977.4|7976.4|435
1755873000000|2025-08-22 14:30:00|7983.3|7982.3|7979.9|7978.9|7986.6|7985.6|7977.7|7976.7|245
1755873300000|2025-08-22 14:35:00|7980.1|7979.1|7980.7|7979.7|7984|7983|7976.8|7975.8|231
1755873600000|2025-08-22 14:40:00|7980.3|7979.3|7984.5|7983.5|7986.2|7985.2|7975|7974|251
1755873900000|2025-08-22 14:45:00|7984.2|7983.2|7984.4|7983.4|7988.2|7987.2|7982.7|7981.7|338
1755874200000|2025-08-22 14:50:00|7984.3|7983.3|7980.1|7979.1|7984.8|7983.8|7976.9|7975.9|221
1755874500000|2025-08-22 14:55:00|7980.3|7979.3|7978.8|7977.8|7982.7|7981.7|7978.5|7977.5|194
1755874800000|2025-08-22 15:00:00|7978.9|7977.9|7977.7|7976.7|7982.1|7981.1|7976.1|7975.1|331
1755875100000|2025-08-22 15:05:00|7978|7977|7972.6|7971.6|7978.9|7977.9|7972.6|7971.6|313
1755875400000|2025-08-22 15:10:00|7972.4|7971.4|7971|7970|7976.6|7975.6|7970.3|7969.3|191
1755875700000|2025-08-22 15:15:00|7971.3|7970.3|7978.4|7977.4|7979.4|7978.4|7971|7970|299
1755876000000|2025-08-22 15:20:00|7978.3|7977.3|7976.6|7975.6|7981.5|7980.5|7976.3|7975.3|348
1755876300000|2025-08-22 15:25:00|7976.3|7975.3|7978.3|7977.3|7979.1|7978.1|7974.1|7973.1|572
1755876600000|2025-08-22 15:30:00|7978.7|7976.7|7973.5|7971.5|7980.3|7978.3|7971.7|7969.7|2753
1755876900000|2025-08-22 15:35:00|7973|7971|7972.7|7970.7|7975.3|7973.3|7968.6|7966.6|1448
1755877200000|2025-08-22 15:40:00|7973|7971|7972.3|7970.3|7973.7|7971.7|7968.5|7966.5|768
1755877500000|2025-08-22 15:45:00|7972.5|7970.5|7974.3|7972.3|7975.5|7973.5|7972|7970|131
1755877800000|2025-08-22 15:50:00|7974|7972|7970.5|7968.5|7974.5|7972.5|7969.3|7967.3|175
1755878100000|2025-08-22 15:55:00|7970.3|7968.3|7964.8|7962.8|7971.2|7969.2|7964.5|7962.5|122
1755878400000|2025-08-22 16:00:00|7965|7963|7971.9|7969.9|7973.9|7971.9|7963.9|7961.9|55
1755878700000|2025-08-22 16:05:00|7972.1|7970.1|7971.4|7969.4|7972.5|7970.5|7969.9|7967.9|33
1755879000000|2025-08-22 16:10:00|7971.7|7969.7|7968.8|7966.8|7972.3|7970.3|7968.6|7966.6|50
1755879300000|2025-08-22 16:15:00|7969.1|7967.1|7966.8|7964.8|7969.8|7967.8|7963.7|7961.7|33
1755879600000|2025-08-22 16:20:00|7966.5|7964.5|7965.6|7963.6|7968|7966|7964.6|7962.6|44
1755879900000|2025-08-22 16:25:00|7965.4|7963.4|7964.1|7962.1|7966.3|7964.3|7963.2|7961.2|28
1755880200000|2025-08-22 16:30:00|7964.4|7962.4|7967.8|7965.8|7969.3|7967.3|7964.4|7962.4|31
1755880500000|2025-08-22 16:35:00|7968|7966|7966.8|7964.8|7970.4|7968.4|7966.8|7964.8|15
1755880800000|2025-08-22 16:40:00|7967.3|7965.3|7969.2|7967.2|7969.2|7967.2|7966.2|7964.2|9
1755881100000|2025-08-22 16:45:00|7968.9|7966.9|7968.7|7966.7|7970.3|7968.3|7967.6|7965.6|24
1755881400000|2025-08-22 16:50:00|7968.5|7966.5|7967.1|7965.1|7969.7|7967.7|7966.1|7964.1|37
1755881700000|2025-08-22 16:55:00|7967.4|7965.4|7965.8|7963.8|7967.9|7965.9|7963.1|7961.1|33
1755882000000|2025-08-22 17:00:00|7965.6|7963.6|7968.5|7966.5|7970.5|7968.5|7965.5|7963.5|28
1755882300000|2025-08-22 17:05:00|7968.8|7966.8|7968.6|7966.6|7970.8|7968.8|7967.6|7965.6|22
1755882600000|2025-08-22 17:10:00|7968.4|7966.4|7968.6|7966.6|7969.2|7967.2|7966.6|7964.6|28
1755882900000|2025-08-22 17:15:00|7968.4|7966.4|7970.9|7968.9|7971.6|7969.6|7968.1|7966.1|18
1755883200000|2025-08-22 17:20:00|7971.1|7969.1|7973.5|7971.5|7974.2|7972.2|7971|7969|31
1755883500000|2025-08-22 17:25:00|7973.7|7971.7|7974|7972|7974.7|7972.7|7972.9|7970.9|22
1755883800000|2025-08-22 17:30:00|7974.3|7972.3|7972.1|7970.1|7974.3|7972.3|7971.6|7969.6|29
1755884100000|2025-08-22 17:35:00|7972.3|7970.3|7972.8|7970.8|7974.1|7972.1|7972.3|7970.3|8
1755884400000|2025-08-22 17:40:00|7972.6|7970.6|7972.8|7970.8|7974|7972|7972.1|7970.1|8
1755884700000|2025-08-22 17:45:00|7973.1|7971.1|7970.4|7968.4|7974.1|7972.1|7970.1|7968.1|12
1755885000000|2025-08-22 17:50:00|7970.6|7968.6|7973.9|7971.9|7973.9|7971.9|7970.1|7968.1|25
1755885300000|2025-08-22 17:55:00|7974.1|7972.1|7970.9|7968.9|7974.6|7972.6|7970.7|7968.7|13
1755885600000|2025-08-22 18:00:00|7971.9|7969.9|7972.8|7970.8|7973.5|7971.5|7971.9|7969.9|10
1755885900000|2025-08-22 18:05:00|7972.9|7970.9|7969.6|7967.6|7973.4|7971.4|7969.4|7967.4|24
1755886200000|2025-08-22 18:10:00|7969.8|7967.8|7969.1|7967.1|7970.9|7968.9|7968.4|7966.4|6
1755886500000|2025-08-22 18:15:00|7969.4|7967.4|7967.6|7965.6|7969.7|7967.7|7967.3|7965.3|9
1755886800000|2025-08-22 18:20:00|7967.3|7965.3|7969.7|7967.7|7970|7968|7966.3|7964.3|29
1755887100000|2025-08-22 18:25:00|7969.5|7967.5|7970.8|7968.8|7971.9|7969.9|7969.5|7967.5|26
1755887400000|2025-08-22 18:30:00|7971.1|7969.1|7973.2|7971.2|7973.8|7971.8|7970.8|7968.8|34
1755887700000|2025-08-22 18:35:00|7973.5|7971.5|7973.8|7971.8|7974.2|7972.2|7972.7|7970.7|23
1755888000000|2025-08-22 18:40:00|7974|7972|7974.6|7972.6|7974.6|7972.6|7971.7|7969.7|34
1755888300000|2025-08-22 18:45:00|7974.3|7972.3|7976.3|7974.3|7976.3|7974.3|7974.3|7972.3|14
1755888600000|2025-08-22 18:50:00|7976.1|7974.1|7976.3|7974.3|7976.7|7974.7|7974.1|7972.1|14
1755888900000|2025-08-22 18:55:00|7976.1|7974.1|7974.6|7972.6|7976.3|7974.3|7974.1|7972.1|10
1755889200000|2025-08-22 19:00:00|7974.8|7972.8|7975.5|7973.5|7978.4|7976.4|7974.3|7972.3|50
1755889500000|2025-08-22 19:05:00|7975.8|7973.8|7974.9|7972.9|7976.5|7974.5|7973.9|7971.9|11
1755889800000|2025-08-22 19:10:00|7975.2|7973.2|7977.1|7975.1|7977.1|7975.1|7975.1|7973.1|8
1755890100000|2025-08-22 19:15:00|7976.8|7974.8|7975.5|7973.5|7977.3|7975.3|7974.9|7972.9|25
1755890400000|2025-08-22 19:20:00|7975.3|7973.3|7975|7973|7976.3|7974.3|7974.3|7972.3|28
1755890700000|2025-08-22 19:25:00|7974.8|7972.8|7975|7973|7978|7976|7974.5|7972.5|35
1755891000000|2025-08-22 19:30:00|7974.8|7972.8|7975.3|7973.3|7976.8|7974.8|7973.6|7971.6|27
1755891300000|2025-08-22 19:35:00|7975.1|7973.1|7972|7970|7975.1|7973.1|7971.5|7969.5|17
1755891600000|2025-08-22 19:40:00|7971.7|7969.7|7974.5|7972.5|7974.5|7972.5|7971|7969|10
1755891900000|2025-08-22 19:45:00|7974.4|7972.4|7974.8|7972.8|7977.7|7975.7|7974.4|7972.4|29
1755892200000|2025-08-22 19:50:00|7975.1|7973.1|7975.8|7973.8|7977.1|7975.1|7974.3|7972.3|47
1755892500000|2025-08-22 19:55:00|7975.7|7973.7|7977.5|7975.5|7977.7|7975.7|7973.7|7971.7|100
1755892800000|2025-08-22 20:00:00|7978.9|7974.9|7978.1|7974.1|7980.4|7976.4|7974.5|7970.5|0
1755893100000|2025-08-22 20:05:00|7978.4|7974.4|7981.5|7977.5|7982.1|7978.1|7977.1|7973.1|0
1755893400000|2025-08-22 20:10:00|7981.2|7977.2|7979.3|7975.3|7981.2|7977.2|7978.5|7974.5|0
1755893700000|2025-08-22 20:15:00|7978.8|7974.8|7978.7|7974.7|7980.9|7976.9|7978.7|7974.7|0
1755894000000|2025-08-22 20:20:00|7979|7975|7981.5|7977.5|7981.5|7977.5|7979|7975|0
1755894300000|2025-08-22 20:25:00|7981.2|7977.2|7979.6|7975.6|7981.5|7977.5|7979.6|7975.6|0
1755894600000|2025-08-22 20:30:00|7979.9|7975.9|7981.2|7977.2|7981.2|7977.2|7979.6|7975.6|0
1755894900000|2025-08-22 20:35:00|7980.9|7976.9|7981.5|7977.5|7981.8|7977.8|7980.9|7976.9|0
1755895200000|2025-08-22 20:40:00|7981.8|7977.8|7980.5|7976.5|7982.1|7978.1|7980.2|7976.2|0
1755895500000|2025-08-22 20:45:00|7980.2|7976.2|7979.6|7975.6|7980.6|7976.6|7979|7975|0
1755895800000|2025-08-22 20:50:00|7979.9|7975.9|7979.2|7975.2|7979.9|7975.9|7978.9|7974.9|0
1755896100000|2025-08-22 20:55:00|7978.9|7974.9|7978.8|7974.8|7979.5|7975.5|7977.4|7973.4|0
1756072800000|2025-08-24 22:00:00|7979.3|7975.3|7979|7975|7981.7|7977.7|7978.7|7974.7|0
1756073100000|2025-08-24 22:05:00|7978.6|7974.6|7975.6|7971.6|7979.5|7975.5|7973.8|7969.8|0
1756073400000|2025-08-24 22:10:00|7975.7|7971.7|7976.9|7972.9|7977.5|7973.5|7974.4|7970.4|0
1756073700000|2025-08-24 22:15:00|7977|7973|7975.4|7971.4|7978.8|7974.8|7975|7971|0
1756074000000|2025-08-24 22:20:00|7975.7|7971.7|7976|7972|7977.2|7973.2|7975.4|7971.4|0
1756074300000|2025-08-24 22:25:00|7976.2|7972.2|7973.8|7969.8|7976.3|7972.3|7973.8|7969.8|0
1756074600000|2025-08-24 22:30:00|7973.7|7969.7|7974.3|7970.3|7974.8|7970.8|7973.1|7969.1|0
1756074900000|2025-08-24 22:35:00|7974.5|7970.5|7975.4|7971.4|7975.4|7971.4|7974.5|7970.5|0
1756075200000|2025-08-24 22:40:00|7975.1|7971.1|7975.9|7971.9|7976.2|7972.2|7975.1|7971.1|0
1756075500000|2025-08-24 22:45:00|7976|7972|7975.7|7971.7|7976.6|7972.6|7974.8|7970.8|0
1756075800000|2025-08-24 22:50:00|7975.8|7971.8|7976.8|7972.8|7977|7973|7975.7|7971.7|0
1756076100000|2025-08-24 22:55:00|7976.5|7972.5|7977.5|7973.5|7978.5|7974.5|7976.5|7972.5|0
1756076400000|2025-08-24 23:00:00|7977.6|7973.6|7977.7|7973.7|7978.4|7974.4|7975.7|7971.7|0
1756076700000|2025-08-24 23:05:00|7977.6|7973.6|7978|7974|7978.7|7974.7|7976.8|7972.8|0
1756077000000|2025-08-24 23:10:00|7978.1|7974.1|7977.7|7973.7|7978.5|7974.5|7976.7|7972.7|0
1756077300000|2025-08-24 23:15:00|7978|7974|7976.2|7972.2|7978.3|7974.3|7976|7972|0
1756077600000|2025-08-24 23:20:00|7976.4|7972.4|7977.7|7973.7|7978.3|7974.3|7976|7972|0
1756077900000|2025-08-24 23:25:00|7977.8|7973.8|7977.7|7973.7|7978.6|7974.6|7977.4|7973.4|0
1756078200000|2025-08-24 23:30:00|7977.4|7973.4|7978.3|7974.3|7978.3|7974.3|7975.5|7971.5|0
1756078500000|2025-08-24 23:35:00|7978|7974|7979.6|7975.6|7980.7|7976.7|7978|7974|0
1756078800000|2025-08-24 23:40:00|7979.4|7975.4|7979.9|7975.9|7981|7977|7979|7975|0
1756079100000|2025-08-24 23:45:00|7979.8|7975.8|7975.8|7971.8|7980.4|7976.4|7975.5|7971.5|0
1756079400000|2025-08-24 23:50:00|7976|7972|7976.8|7972.8|7977.4|7973.4|7974.9|7970.9|0
1756079700000|2025-08-24 23:55:00|7976.5|7972.5|7977.4|7973.4|7977.7|7973.7|7975.5|7971.5|0
1756080000000|2025-08-25 00:00:00|7977.7|7973.7|7980.6|7976.6|7980.7|7976.7|7976.8|7972.8|0
1756080300000|2025-08-25 00:05:00|7981|7977|7979.3|7975.3|7981.8|7977.8|7978.7|7974.7|0
1756080600000|2025-08-25 00:10:00|7979.6|7975.6|7977.1|7973.1|7979.9|7975.9|7976.8|7972.8|0
1756080900000|2025-08-25 00:15:00|7977|7973|7977.3|7974.3|7982.1|7978.6|7975.9|7972.8|0
1756081200000|2025-08-25 00:20:00|7977.4|7974.4|7974.5|7971.5|7977.4|7974.4|7974.5|7971.5|0
1756081500000|2025-08-25 00:25:00|7975.9|7972.9|7973.8|7970.8|7975.9|7972.9|7973.1|7970.1|0
1756081800000|2025-08-25 00:30:00|7974.5|7971.5|7971.6|7968.6|7974.5|7971.5|7971.6|7968.6|0
1756082100000|2025-08-25 00:35:00|7970.9|7967.9|7970.2|7967.2|7971.6|7968.6|7970.2|7967.2|0
1756082400000|2025-08-25 00:40:00|7971.6|7968.6|7970.2|7967.2|7971.6|7968.6|7970.2|7967.2|0
1756082700000|2025-08-25 00:45:00|7969.5|7966.5|7968.8|7965.8|7970.2|7967.2|7968.8|7965.8|0
1756083000000|2025-08-25 00:50:00|7968.7|7965.7|7968.8|7965.8|7968.8|7965.8|7967.3|7964.3|0
1756083300000|2025-08-25 00:55:00|7967.4|7964.4|7968.8|7965.8|7968.8|7965.8|7967.3|7964.3|0
1756083600000|2025-08-25 01:00:00|7970.2|7967.2|7968.7|7965.7|7970.2|7967.2|7967.3|7964.3|0
1756083900000|2025-08-25 01:05:00|7968.8|7965.8|7964.7|7961.7|7968.8|7965.8|7964.5|7961.5|0
1756084200000|2025-08-25 01:10:00|7964|7961|7963.4|7960.4|7964.8|7961.8|7963.3|7960.3|0
1756084500000|2025-08-25 01:15:00|7962|7959|7961.9|7958.9|7964.8|7961.8|7961.9|7958.9|0
1756084800000|2025-08-25 01:20:00|7960.5|7957.5|7962|7959|7963.4|7960.4|7960.5|7957.5|0
1756085100000|2025-08-25 01:25:00|7962.7|7959.7|7963.5|7960.5|7963.6|7960.6|7962|7959|0
1756085400000|2025-08-25 01:30:00|7962.1|7959.1|7963.5|7960.5|7963.5|7960.5|7962.1|7959.1|0
1756085700000|2025-08-25 01:35:00|7962.8|7959.8|7957.9|7954.9|7963.5|7960.5|7957.8|7954.8|0
1756086000000|2025-08-25 01:40:00|7957.8|7954.8|7956.6|7953.6|7959.4|7956.4|7956.5|7953.5|0
1756086300000|2025-08-25 01:45:00|7955.9|7952.9|7956.5|7953.5|7956.6|7953.6|7955.8|7952.8|0
1756086600000|2025-08-25 01:50:00|7956.6|7953.6|7957.9|7954.9|7958|7955|7956.6|7953.6|0
1756086900000|2025-08-25 01:55:00|7958|7955|7956.6|7953.6|7958|7955|7956.5|7953.5|0
1756087200000|2025-08-25 02:00:00|7957.3|7954.3|7958|7955|7958.7|7955.7|7957.3|7954.3|0
1756087500000|2025-08-25 02:05:00|7958.1|7955.1|7959.5|7956.5|7959.5|7956.5|7958|7955|0
1756087800000|2025-08-25 02:10:00|7958.1|7955.1|7958|7955|7958.1|7955.1|7955.2|7952.2|0
1756088100000|2025-08-25 02:15:00|7958.1|7955.1|7960.9|7957.9|7960.9|7957.9|7958|7955|0
1756088400000|2025-08-25 02:20:00|7960.8|7957.8|7960.9|7957.9|7960.9|7957.9|7960.8|7957.8|0
1756088700000|2025-08-25 02:25:00|7961|7958|7960.9|7957.9|7962.4|7959.4|7960.9|7957.9|0
1756089000000|2025-08-25 02:30:00|7961|7958|7959.5|7956.5|7961|7958|7958.1|7955.1|0
1756089300000|2025-08-25 02:35:00|7960.9|7957.9|7960.2|7957.2|7961|7958|7959.5|7956.5|0
1756089600000|2025-08-25 02:40:00|7960.9|7957.9|7959.5|7956.5|7960.9|7957.9|7958.1|7955.1|0
1756089900000|2025-08-25 02:45:00|7958.8|7955.8|7959.5|7956.5|7959.5|7956.5|7958.8|7955.8|0
1756090200000|2025-08-25 02:50:00|7958.8|7955.8|7958|7955|7959.5|7956.5|7955.9|7952.9|0
1756090500000|2025-08-25 02:55:00|7958.1|7955.1|7957.3|7954.3|7958.1|7955.1|7957.3|7954.3|0
1756090800000|2025-08-25 03:00:00|7956.6|7953.6|7958|7955|7958|7955|7956.6|7953.6|0
1756091100000|2025-08-25 03:05:00|7957.3|7954.3|7956.6|7953.6|7957.3|7954.3|7955.2|7952.2|0
1756091400000|2025-08-25 03:10:00|7955.2|7952.2|7956.7|7953.7|7956.7|7953.7|7955.2|7952.2|0
1756091700000|2025-08-25 03:15:00|7956|7953|7955.3|7952.3|7956.7|7953.7|7955.3|7952.3|0
1756092000000|2025-08-25 03:20:00|7956|7953|7956.7|7953.7|7956.7|7953.7|7956|7953|0
1756092300000|2025-08-25 03:25:00|7958.1|7955.1|7958.2|7955.2|7958.2|7955.2|7958.1|7955.1|0
1756092600000|2025-08-25 03:30:00|7958.1|7955.1|7958.2|7955.2|7958.2|7955.2|7956.7|7953.7|0
1756092900000|2025-08-25 03:35:00|7959.6|7956.6|7961|7958|7961.1|7958.1|7959.6|7956.6|0
1756093200000|2025-08-25 03:40:00|7959.6|7956.6|7961.1|7958.1|7962.6|7959.6|7959.6|7956.6|0
1756093500000|2025-08-25 03:45:00|7961.2|7958.2|7959.7|7956.7|7961.2|7958.2|7959|7956|0
1756093800000|2025-08-25 03:50:00|7959.8|7956.8|7959.7|7956.7|7961.2|7958.2|7959.7|7956.7|0
1756094100000|2025-08-25 03:55:00|7959.8|7956.8|7960.5|7957.5|7961.2|7958.2|7959.7|7956.7|0
1756094400000|2025-08-25 04:00:00|7959.8|7956.8|7959.7|7956.7|7959.8|7956.8|7959|7956|0
1756094700000|2025-08-25 04:05:00|7959|7956|7958.3|7955.3|7959.7|7956.7|7958.3|7955.3|0
1756095000000|2025-08-25 04:10:00|7959.7|7956.7|7959|7956|7959.7|7956.7|7958.3|7955.3|0
1756095300000|2025-08-25 04:15:00|7959.7|7956.7|7961.3|7958.3|7962.7|7959.7|7958.3|7955.3|0
1756095600000|2025-08-25 04:20:00|7962.7|7959.7|7959.9|7956.9|7962.7|7959.7|7959.9|7956.9|0
1756095900000|2025-08-25 04:25:00|7959.2|7956.2|7959.9|7956.9|7959.9|7956.9|7958.5|7955.5|0
1756096200000|2025-08-25 04:30:00|7961.3|7958.3|7960|7957|7961.3|7958.3|7960|7957|0
1756096500000|2025-08-25 04:35:00|7961.4|7958.4|7960|7957|7961.4|7958.4|7960|7957|0
1756096800000|2025-08-25 04:40:00|7961.4|7958.4|7961.4|7958.4|7961.4|7958.4|7961.4|7958.4|0
1756097400000|2025-08-25 04:50:00|7960.7|7957.7|7960|7957|7961.4|7958.4|7960|7957|0
1756098000000|2025-08-25 05:00:00|7959.3|7956.3|7961.4|7958.4|7961.4|7958.4|7958.6|7955.6|0
1756098300000|2025-08-25 05:05:00|7962.1|7959.1|7962.9|7959.9|7964.2|7961.2|7962.1|7959.1|0
1756098600000|2025-08-25 05:10:00|7964.3|7961.3|7964.2|7961.2|7965.7|7962.7|7962.9|7959.9|0
1756098900000|2025-08-25 05:15:00|7962.8|7959.8|7962.8|7959.8|7964.2|7961.2|7961.4|7958.4|0
1756099200000|2025-08-25 05:20:00|7962.9|7959.9|7963.5|7960.5|7963.5|7960.5|7962.8|7959.8|0
1756099500000|2025-08-25 05:25:00|7962.8|7959.8|7961.4|7958.4|7964.2|7961.2|7961.4|7958.4|0
1756099800000|2025-08-25 05:30:00|7960|7957|7957.2|7954.2|7960|7957|7957.2|7954.2|0
1756100100000|2025-08-25 05:35:00|7956.5|7953.5|7956.4|7953.4|7958.6|7955.6|7955.7|7952.7|0
1756100400000|2025-08-25 05:40:00|7955.7|7952.7|7958.6|7955.6|7958.6|7955.6|7955.7|7952.7|0
1756100700000|2025-08-25 05:45:00|7958.7|7955.7|7960.3|7957.3|7960.3|7957.3|7958.6|7955.6|0
1756101000000|2025-08-25 05:50:00|7961.7|7958.7|7963.1|7960.1|7963.1|7960.1|7961.7|7958.7|0
1756101300000|2025-08-25 05:55:00|7964.5|7961.5|7967.3|7964.3|7967.3|7964.3|7964.5|7961.5|0
1756101600000|2025-08-25 06:00:00|7967.8|7963.8|7961.7|7959.7|7971.8|7969.8|7961.2|7959.2|134
1756101900000|2025-08-25 06:05:00|7961.4|7959.4|7956.7|7954.7|7961.9|7959.9|7956.7|7954.7|84
1756102200000|2025-08-25 06:10:00|7956.9|7954.9|7955.8|7953.8|7958.9|7956.9|7954.4|7952.4|29
1756102500000|2025-08-25 06:15:00|7955.9|7953.9|7956.4|7954.4|7957.4|7955.4|7954|7952|21
1756102800000|2025-08-25 06:20:00|7956.5|7954.5|7954.4|7952.4|7956.5|7954.5|7954.4|7952.4|18
1756103100000|2025-08-25 06:25:00|7954.1|7952.1|7952.6|7950.6|7955.4|7953.4|7952.4|7950.4|22
1756103400000|2025-08-25 06:30:00|7952.7|7950.7|7950.3|7948.3|7953.5|7951.5|7949.7|7947.7|24
1756103700000|2025-08-25 06:35:00|7950.5|7948.5|7948.6|7946.6|7951.6|7949.6|7948.4|7946.4|35
1756104000000|2025-08-25 06:40:00|7948.4|7946.4|7946.3|7944.3|7951.6|7949.6|7938.5|7936.5|159
1756104300000|2025-08-25 06:45:00|7947.5|7945.5|7944.1|7942.1|7947.9|7945.9|7944|7942|117
1756104600000|2025-08-25 06:50:00|7944.4|7942.4|7942.2|7940.2|7945.1|7943.1|7940.5|7938.5|41
1756104900000|2025-08-25 06:55:00|7942.4|7940.4|7946.9|7944.9|7947.2|7945.2|7940.9|7938.9|115
1756105200000|2025-08-25 07:00:00|7946|7945|7944.8|7943.8|7948.7|7947.7|7936.6|7935.6|723
1756105500000|2025-08-25 07:05:00|7945|7944|7932.1|7931.1|7946.3|7945.3|7931.3|7930.3|370
1756105800000|2025-08-25 07:10:00|7932.9|7931.9|7927.1|7926.1|7935.2|7934.2|7924.2|7923.2|329
1756106100000|2025-08-25 07:15:00|7927.4|7926.4|7930.9|7929.9|7935|7934|7927.4|7926.4|184
1756106400000|2025-08-25 07:20:00|7932.1|7931.1|7932.8|7931.8|7938.2|7937.2|7932.1|7931.1|246
1756106700000|2025-08-25 07:25:00|7933.3|7932.3|7929.4|7928.4|7937.3|7936.3|7928.9|7927.9|217
1756107000000|2025-08-25 07:30:00|7929.3|7928.3|7925.3|7924.3|7930.2|7929.2|7923.5|7922.5|185
1756107300000|2025-08-25 07:35:00|7925.1|7924.1|7924.8|7923.8|7930.2|7929.2|7922.7|7921.7|231
1756107600000|2025-08-25 07:40:00|7925|7924|7924.8|7923.8|7927.2|7926.2|7923.3|7922.3|186
1756107900000|2025-08-25 07:45:00|7924.9|7923.9|7928.9|7927.9|7930.3|7929.3|7924.8|7923.8|178
1756108200000|2025-08-25 07:50:00|7928.5|7927.5|7930.2|7929.2|7931.6|7930.6|7926.4|7925.4|140
1756108500000|2025-08-25 07:55:00|7930.5|7929.5|7929.2|7928.2|7931.4|7930.4|7928.7|7927.7|241
1756108800000|2025-08-25 08:00:00|7929|7928|7925.3|7924.3|7929.5|7928.5|7924.2|7923.2|121
1756109100000|2025-08-25 08:05:00|7925|7924|7920.7|7919.7|7925|7924|7918.2|7917.2|177
1756109400000|2025-08-25 08:10:00|7921.4|7920.4|7912|7911|7922.7|7921.7|7910.5|7909.5|209
1756109700000|2025-08-25 08:15:00|7911.7|7910.7|7919.9|7918.9|7920.1|7919.1|7910.7|7909.7|155
1756110000000|2025-08-25 08:20:00|7919.7|7918.7|7920.2|7919.2|7920.7|7919.7|7916.6|7915.6|121
1756110300000|2025-08-25 08:25:00|7920.4|7919.4|7919.4|7918.4|7923.3|7922.3|7917.3|7916.3|258
1756110600000|2025-08-25 08:30:00|7919.1|7918.1|7923.8|7922.8|7924|7923|7918.1|7917.1|124
1756110900000|2025-08-25 08:35:00|7924|7923|7927.3|7926.3|7927.6|7926.6|7921|7920|181
1756111200000|2025-08-25 08:40:00|7926.7|7925.7|7923.5|7922.5|7926.8|7925.8|7923.2|7922.2|109
1756111500000|2025-08-25 08:45:00|7924.2|7923.2|7926.1|7925.1|7926.4|7925.4|7920.5|7919.5|142
1756111800000|2025-08-25 08:50:00|7926.6|7925.6|7923.7|7922.7|7927.9|7926.9|7923.4|7922.4|165
1756112100000|2025-08-25 08:55:00|7923.5|7922.5|7925.1|7924.1|7928.9|7927.9|7923|7922|165
1756112400000|2025-08-25 09:00:00|7924.3|7923.3|7926.8|7925.8|7927.5|7926.5|7923.6|7922.6|126
1756112700000|2025-08-25 09:05:00|7926.6|7925.6|7924.2|7923.2|7927.4|7926.4|7923.8|7922.8|130
1756113000000|2025-08-25 09:10:00|7924.3|7923.3|7923.5|7922.5|7925.3|7924.3|7921.5|7920.5|99
1756113300000|2025-08-25 09:15:00|7923.3|7922.3|7920.1|7919.1|7923.8|7922.8|7920.1|7919.1|115
1756113600000|2025-08-25 09:20:00|7920.3|7919.3|7921.8|7920.8|7922|7921|7918.8|7917.8|76
1756113900000|2025-08-25 09:25:00|7922|7921|7926.3|7925.3|7926.3|7925.3|7921.5|7920.5|119
1756114200000|2025-08-25 09:30:00|7925.7|7924.7|7926.3|7925.3|7926.6|7925.6|7924.5|7923.5|122
1756114500000|2025-08-25 09:35:00|7926.6|7925.6|7921.5|7920.5|7926.6|7925.6|7921.5|7920.5|113
1756114800000|2025-08-25 09:40:00|7921.2|7920.2|7921.4|7920.4|7922.4|7921.4|7920.7|7919.7|53
1756115100000|2025-08-25 09:45:00|7921.9|7920.9|7918.6|7917.6|7922.4|7921.4|7918.3|7917.3|58
1756115400000|2025-08-25 09:50:00|7918.9|7917.9|7916.8|7915.8|7920.7|7919.7|7916.8|7915.8|100
1756115700000|2025-08-25 09:55:00|7917.1|7916.1|7921.3|7920.3|7924|7923|7917.1|7916.1|102
1756116000000|2025-08-25 10:00:00|7921.1|7920.1|7920.5|7919.5|7921.3|7920.3|7917.7|7916.7|61
1756116300000|2025-08-25 10:05:00|7920.8|7919.8|7922.2|7921.2|7922.8|7921.8|7920.1|7919.1|90
1756116600000|2025-08-25 10:10:00|7922.1|7921.1|7920.3|7919.3|7922.6|7921.6|7917.3|7916.3|94
1756116900000|2025-08-25 10:15:00|7920.1|7919.1|7924.4|7923.4|7925.4|7924.4|7919.9|7918.9|81
1756117200000|2025-08-25 10:20:00|7924.3|7923.3|7923.2|7922.2|7924.3|7923.3|7920.2|7919.2|119
1756117500000|2025-08-25 10:25:00|7923.4|7922.4|7921.7|7920.7|7925.8|7924.8|7921.5|7920.5|135
1756117800000|2025-08-25 10:30:00|7922.5|7921.5|7924.4|7923.4|7925.4|7924.4|7921.4|7920.4|90
1756118100000|2025-08-25 10:35:00|7924.1|7923.1|7926.8|7925.8|7927.1|7926.1|7922.4|7921.4|77
1756118400000|2025-08-25 10:40:00|7926.1|7925.1|7926.5|7925.5|7927.5|7926.5|7924.7|7923.7|75
1756118700000|2025-08-25 10:45:00|7926.8|7925.8|7923.4|7922.4|7929|7928|7923.4|7922.4|68
1756119000000|2025-08-25 10:50:00|7923.5|7922.5|7922.3|7921.3|7925.6|7924.6|7922.3|7921.3|66
1756119300000|2025-08-25 10:55:00|7922.6|7921.6|7922.3|7921.3|7924.9|7923.9|7921.4|7920.4|52
1756119600000|2025-08-25 11:00:00|7922.5|7921.5|7924.7|7923.7|7926.2|7925.2|7922.2|7921.2|61
1756119900000|2025-08-25 11:05:00|7925|7924|7926.8|7925.8|7928.9|7927.9|7925|7924|48
1756120200000|2025-08-25 11:10:00|7925.9|7924.9|7925.2|7924.2|7926.3|7925.3|7923.9|7922.9|81
1756120500000|2025-08-25 11:15:00|7925|7924|7922|7921|7925.2|7924.2|7921.5|7920.5|73
1756120800000|2025-08-25 11:20:00|7922.7|7921.7|7920.3|7919.3|7923.7|7922.7|7920.1|7919.1|101
1756121100000|2025-08-25 11:25:00|7920.1|7919.1|7918.3|7917.3|7920.8|7919.8|7918.3|7917.3|116
1756121400000|2025-08-25 11:30:00|7918.1|7917.1|7917.3|7916.3|7918.7|7917.7|7915.5|7914.5|163
1756121700000|2025-08-25 11:35:00|7917.1|7916.1|7918.2|7917.2|7918.2|7917.2|7915.9|7914.9|90
1756122000000|2025-08-25 11:40:00|7918.4|7917.4|7918.6|7917.6|7921.6|7920.6|7917.4|7916.4|162
1756122300000|2025-08-25 11:45:00|7918.9|7917.9|7916.7|7915.7|7918.9|7917.9|7916.1|7915.1|94
1756122600000|2025-08-25 11:50:00|7916.3|7915.3|7919.1|7918.1|7919.5|7918.5|7914.9|7913.9|102
1756122900000|2025-08-25 11:55:00|7919.4|7918.4|7918.2|7917.2|7920.3|7919.3|7917.8|7916.8|97
1756123200000|2025-08-25 12:00:00|7918|7917|7914.7|7913.7|7918.6|7917.6|7914.2|7913.2|110
1756123500000|2025-08-25 12:05:00|7914.4|7913.4|7910.9|7909.9|7914.9|7913.9|7910.1|7909.1|191
1756123800000|2025-08-25 12:10:00|7911.8|7910.8|7912.3|7911.3|7912.6|7911.6|7909.4|7908.4|271
1756124100000|2025-08-25 12:15:00|7912.6|7911.6|7913.6|7912.6|7915.5|7914.5|7911.8|7910.8|184
1756124400000|2025-08-25 12:20:00|7913.3|7912.3|7917.6|7916.6|7917.6|7916.6|7912.9|7911.9|104
1756124700000|2025-08-25 12:25:00|7917.8|7916.8|7920.2|7919.2|7920.2|7919.2|7917.1|7916.1|176
1756125000000|2025-08-25 12:30:00|7919.6|7918.6|7921|7920|7921.8|7920.8|7919|7918|190
1756125300000|2025-08-25 12:35:00|7920.8|7919.8|7921.7|7920.7|7922|7921|7919.6|7918.6|87
1756125600000|2025-08-25 12:40:00|7921.5|7920.5|7924.7|7923.7|7927|7926|7921.5|7920.5|390
1756125900000|2025-08-25 12:45:00|7925|7924|7923.1|7922.1|7925.2|7924.2|7922.3|7921.3|126
1756126200000|2025-08-25 12:50:00|7923.2|7922.2|7927.1|7926.1|7928.3|7927.3|7922.7|7921.7|106
1756126500000|2025-08-25 12:55:00|7926.8|7925.8|7926|7925|7928.3|7927.3|7926|7925|78
1756126800000|2025-08-25 13:00:00|7925.7|7924.7|7929.7|7928.7|7930.4|7929.4|7925.7|7924.7|135
1756127100000|2025-08-25 13:05:00|7929.9|7928.9|7932.5|7931.5|7936|7935|7929.9|7928.9|163
1756127400000|2025-08-25 13:10:00|7932.4|7931.4|7935.7|7934.7|7935.7|7934.7|7932|7931|104
1756127700000|2025-08-25 13:15:00|7935.4|7934.4|7934.9|7933.9|7935.7|7934.7|7933.9|7932.9|110
1756128000000|2025-08-25 13:20:00|7935.2|7934.2|7938|7937|7938|7937|7935|7934|134
1756128300000|2025-08-25 13:25:00|7937.8|7936.8|7936.6|7935.6|7940.5|7939.5|7936.4|7935.4|225
1756128600000|2025-08-25 13:30:00|7936.5|7935.5|7934|7933|7937.5|7936.5|7931|7930|202
1756128900000|2025-08-25 13:35:00|7934.2|7933.2|7940.2|7939.2|7940.4|7939.4|7934.2|7933.2|149
1756129200000|2025-08-25 13:40:00|7939.9|7938.9|7937.7|7936.7|7940.4|7939.4|7937|7936|132
1756129500000|2025-08-25 13:45:00|7938|7937|7938|7937|7938.2|7937.2|7934.2|7933.2|154
1756129800000|2025-08-25 13:50:00|7937.7|7936.7|7936.7|7935.7|7937.7|7936.7|7933.4|7932.4|132
1756130100000|2025-08-25 13:55:00|7936.4|7935.4|7941.1|7940.1|7941.4|7940.4|7936.2|7935.2|184
1756130400000|2025-08-25 14:00:00|7940.9|7939.9|7933.9|7932.9|7943.7|7942.7|7933.6|7932.6|206
1756130700000|2025-08-25 14:05:00|7933.6|7932.6|7931.6|7930.6|7934.4|7933.4|7930.5|7929.5|171
1756131000000|2025-08-25 14:10:00|7931.9|7930.9|7930.5|7929.5|7932.4|7931.4|7927.7|7926.7|179
1756131300000|2025-08-25 14:15:00|7930.7|7929.7|7933.9|7932.9|7934.1|7933.1|7930.4|7929.4|128
1756131600000|2025-08-25 14:20:00|7933.4|7932.4|7932.3|7931.3|7934.3|7933.3|7930.3|7929.3|118
1756131900000|2025-08-25 14:25:00|7932.1|7931.1|7931.3|7930.3|7933.1|7932.1|7927.4|7926.4|169
1756132200000|2025-08-25 14:30:00|7931.4|7930.4|7922.4|7921.4|7933.1|7932.1|7921.9|7920.9|228
1756132500000|2025-08-25 14:35:00|7922.3|7921.3|7908.1|7907.1|7923.1|7922.1|7907.6|7906.6|669
1756132800000|2025-08-25 14:40:00|7909.2|7908.2|7900.8|7899.8|7911.2|7910.2|7896.5|7895.5|494
1756133100000|2025-08-25 14:45:00|7900.9|7899.9|7890.9|7889.9|7906.4|7905.4|7889.3|7888.3|912
1756133400000|2025-08-25 14:50:00|7890.8|7889.8|7876.1|7875.1|7893.5|7892.5|7874.2|7873.2|1234
1756133700000|2025-08-25 14:55:00|7875.9|7874.9|7877.6|7876.6|7879.6|7878.6|7874.4|7873.4|782
1756134000000|2025-08-25 15:00:00|7877.8|7876.8|7871.8|7870.8|7879.1|7878.1|7870.4|7869.4|1040
1756134300000|2025-08-25 15:05:00|7872.5|7871.5|7864.9|7863.9|7875.9|7874.9|7864.7|7863.7|783
1756134600000|2025-08-25 15:10:00|7865.1|7864.1|7853.6|7852.6|7865.4|7864.4|7849.1|7848.1|1123
1756134900000|2025-08-25 15:15:00|7854.8|7853.8|7853.4|7852.4|7857.2|7856.2|7851.4|7850.4|1025
1756135200000|2025-08-25 15:20:00|7853.5|7852.5|7842.8|7841.8|7854.8|7853.8|7842.4|7841.4|1526
1756135500000|2025-08-25 15:25:00|7843.1|7842.1|7841.5|7840.5|7847.7|7846.7|7838.1|7837.1|1454
1756135800000|2025-08-25 15:30:00|7841.8|7840.8|7843.9|7841.9|7849.3|7847.3|7835.4|7833.4|3587
1756136100000|2025-08-25 15:35:00|7843.6|7841.6|7826.5|7824.5|7846.5|7844.5|7820.8|7818.8|2408
1756136400000|2025-08-25 15:40:00|7826.3|7824.3|7826.8|7824.8|7829.8|7827.8|7822.1|7820.1|719
1756136700000|2025-08-25 15:45:00|7826.3|7824.3|7829|7827|7835|7833|7823.5|7821.5|791
1756137000000|2025-08-25 15:50:00|7829.3|7827.3|7835.8|7833.8|7836.5|7834.5|7829.3|7827.3|234
1756137300000|2025-08-25 15:55:00|7835.5|7833.5|7837.5|7835.5|7838.3|7836.3|7833.9|7831.9|99
1756137600000|2025-08-25 16:00:00|7837.3|7835.3|7837.2|7835.2|7838.2|7836.2|7835.4|7833.4|182
1756137900000|2025-08-25 16:05:00|7836.9|7834.9|7837.1|7835.1|7838.3|7836.3|7835.8|7833.8|88
1756138200000|2025-08-25 16:10:00|7836.9|7834.9|7839.5|7837.5|7840.8|7838.8|7835.2|7833.2|80
1756138500000|2025-08-25 16:15:00|7839.8|7837.8|7830.6|7828.6|7840.3|7838.3|7830.4|7828.4|338
1756138800000|2025-08-25 16:20:00|7830.9|7828.9|7834.3|7832.3|7835.7|7833.7|7830.6|7828.6|247
1756139100000|2025-08-25 16:25:00|7834.8|7832.8|7833.3|7831.3|7836.2|7834.2|7832.4|7830.4|234
1756139400000|2025-08-25 16:30:00|7833|7831|7831.8|7829.8|7833.8|7831.8|7831|7829|244
1756139700000|2025-08-25 16:35:00|7832|7830|7831.4|7829.4|7833.8|7831.8|7829.7|7827.7|130
1756140000000|2025-08-25 16:40:00|7831.2|7829.2|7834|7832|7834.5|7832.5|7830.9|7828.9|69
1756140300000|2025-08-25 16:45:00|7834.3|7832.3|7835.5|7833.5|7836|7834|7832.7|7830.7|187
1756140600000|2025-08-25 16:50:00|7835.3|7833.3|7833.6|7831.6|7836.3|7834.3|7831.5|7829.5|140
1756140900000|2025-08-25 16:55:00|7833.4|7831.4|7836.1|7834.1|7836.4|7834.4|7832.5|7830.5|90
1756141200000|2025-08-25 17:00:00|7836.2|7834.2|7835.5|7833.5|7837.8|7835.8|7833|7831|109
1756141500000|2025-08-25 17:05:00|7836|7834|7839.5|7837.5|7839.5|7837.5|7835.2|7833.2|80
1756141800000|2025-08-25 17:10:00|7839.3|7837.3|7836.4|7834.4|7840|7838|7836.2|7834.2|61
1756142100000|2025-08-25 17:15:00|7836.2|7834.2|7836.9|7834.9|7837.4|7835.4|7835|7833|41
1756142400000|2025-08-25 17:20:00|7836.7|7834.7|7832|7830|7836.9|7834.9|7830.6|7828.6|95
1756142700000|2025-08-25 17:25:00|7831|7829|7832.9|7830.9|7832.9|7830.9|7830.6|7828.6|35
1756143000000|2025-08-25 17:30:00|7833.2|7831.2|7831.8|7829.8|7835.2|7833.2|7831.6|7829.6|37
1756143300000|2025-08-25 17:35:00|7831.6|7829.6|7833.3|7831.3|7834.8|7832.8|7831.6|7829.6|175
1756143600000|2025-08-25 17:40:00|7833.1|7831.1|7831.1|7829.1|7833.1|7831.1|7824.5|7822.5|119
1756143900000|2025-08-25 17:45:00|7830.9|7828.9|7834.4|7832.4|7835.2|7833.2|7830.9|7828.9|27
1756144200000|2025-08-25 17:50:00|7834.2|7832.2|7832.8|7830.8|7835.1|7833.1|7831.8|7829.8|38
1756144500000|2025-08-25 17:55:00|7833.1|7831.1|7832.2|7830.2|7833.4|7831.4|7830.9|7828.9|27
1756144800000|2025-08-25 18:00:00|7832.7|7830.7|7831.8|7829.8|7834.2|7832.2|7830.7|7828.7|113
1756145100000|2025-08-25 18:05:00|7831.3|7829.3|7830|7828|7833.1|7831.1|7827.9|7825.9|87
1756145400000|2025-08-25 18:10:00|7830.3|7828.3|7831.6|7829.6|7832.9|7830.9|7829.7|7827.7|26
1756145700000|2025-08-25 18:15:00|7831.4|7829.4|7829|7827|7832.9|7830.9|7828.7|7826.7|47
1756146000000|2025-08-25 18:20:00|7829.2|7827.2|7827.2|7825.2|7829.7|7827.7|7826.2|7824.2|45
1756146300000|2025-08-25 18:25:00|7827|7825|7827.2|7825.2|7828.4|7826.4|7825.7|7823.7|29
1756146600000|2025-08-25 18:30:00|7827.7|7825.7|7827.5|7825.5|7828.2|7826.2|7825.7|7823.7|87
1756146900000|2025-08-25 18:35:00|7827.7|7825.7|7828.8|7826.8|7829.2|7827.2|7827.2|7825.2|17
1756147200000|2025-08-25 18:40:00|7829|7827|7828.3|7826.3|7829.8|7827.8|7828.3|7826.3|25
1756147500000|2025-08-25 18:45:00|7828|7826|7828.8|7826.8|7829.3|7827.3|7826.8|7824.8|27
1756147800000|2025-08-25 18:50:00|7828.5|7826.5|7828.8|7826.8|7829.3|7827.3|7827.8|7825.8|16
1756148100000|2025-08-25 18:55:00|7828.5|7826.5|7826.7|7824.7|7829.4|7827.4|7826.7|7824.7|33
1756148400000|2025-08-25 19:00:00|7826.9|7824.9|7823.7|7821.7|7827.3|7825.3|7822.9|7820.9|48
1756148700000|2025-08-25 19:05:00|7823.9|7821.9|7823.7|7821.7|7825.5|7823.5|7822.2|7820.2|80
1756149000000|2025-08-25 19:10:00|7823.9|7821.9|7820.5|7818.5|7823.9|7821.9|7820.5|7818.5|56
1756149300000|2025-08-25 19:15:00|7820.2|7818.2|7819.4|7817.4|7820.7|7818.7|7817.7|7815.7|93
1756149600000|2025-08-25 19:20:00|7819.7|7817.7|7819|7817|7821|7819|7818.8|7816.8|99
1756149900000|2025-08-25 19:25:00|7819.3|7817.3|7820.3|7818.3|7820.3|7818.3|7819|7817|48
1756150200000|2025-08-25 19:30:00|7820.5|7818.5|7819.7|7817.7|7820.8|7818.8|7817.2|7815.2|87
1756150500000|2025-08-25 19:35:00|7820|7818|7821.8|7819.8|7821.8|7819.8|7819|7817|57
1756150800000|2025-08-25 19:40:00|7821.5|7819.5|7820.8|7818.8|7823.3|7821.3|7820.5|7818.5|93
1756151100000|2025-08-25 19:45:00|7820.5|7818.5|7821.7|7819.7|7823.3|7821.3|7820|7818|60
1756151400000|2025-08-25 19:50:00|7821.9|7819.9|7825.3|7823.3|7825.5|7823.5|7821.9|7819.9|71
1756151700000|2025-08-25 19:55:00|7825|7823|7821.7|7819.7|7826|7824|7820.4|7818.4|183
1756152000000|2025-08-25 20:00:00|7821.6|7817.6|7826.9|7822.9|7828.1|7824.1|7820.7|7816.7|0
1756152300000|2025-08-25 20:05:00|7827|7823|7826.8|7822.8|7828.7|7824.7|7826.8|7822.8|0
1756152600000|2025-08-25 20:10:00|7827.1|7823.1|7826.8|7822.8|7827.9|7823.9|7826.2|7822.2|0
1756152900000|2025-08-25 20:15:00|7827.1|7823.1|7827.9|7823.9|7827.9|7823.9|7826.5|7822.5|0
1756153200000|2025-08-25 20:20:00|7827.6|7823.6|7827.9|7823.9|7828.2|7824.2|7827.1|7823.1|0
1756153500000|2025-08-25 20:25:00|7828.2|7824.2|7828.3|7824.3|7828.7|7824.7|7828|7824|0
1756153800000|2025-08-25 20:30:00|7828.6|7824.6|7826.9|7822.9|7829.3|7825.3|7826.9|7822.9|0
1756154100000|2025-08-25 20:35:00|7827|7823|7826.7|7822.7|7827.5|7823.5|7826.4|7822.4|0
1756154400000|2025-08-25 20:40:00|7827|7823|7827.5|7823.5|7827.5|7823.5|7826.7|7822.7|0
1756154700000|2025-08-25 20:45:00|7827.3|7823.3|7826.1|7822.1|7827.5|7823.5|7825.8|7821.8|0
1756155000000|2025-08-25 20:50:00|7825.8|7821.8|7827|7823|7827|7823|7825.8|7821.8|0
1756155300000|2025-08-25 20:55:00|7826.7|7822.7|7826.8|7822.8|7827.8|7823.8|7826.7|7822.7|0
1756155600000|2025-08-25 21:00:00|7826.7|7822.7|7827|7823|7827.3|7823.3|7825.8|7821.8|0
1756155900000|2025-08-25 21:05:00|7826.9|7822.9|7826.9|7822.9|7827.2|7823.2|7826.6|7822.6|0
1756156200000|2025-08-25 21:10:00|7827|7823|7827.2|7823.2|7827.2|7823.2|7827|7823|0
1756156500000|2025-08-25 21:15:00|7827.3|7823.3|7827.5|7823.5|7827.5|7823.5|7827.3|7823.3|0
1756156800000|2025-08-25 21:20:00|7827.2|7823.2|7826.8|7822.8|7827.5|7823.5|7826.5|7822.5|0
1756157100000|2025-08-25 21:25:00|7826.9|7822.9|7826.9|7822.9|7827.4|7823.4|7826.8|7822.8|0
1756157400000|2025-08-25 21:30:00|7825.8|7821.8|7826.8|7822.8|7826.8|7822.8|7825.8|7821.8|0
1756157700000|2025-08-25 21:35:00|7826.4|7822.4|7826.9|7822.9|7827.5|7823.5|7826.4|7822.4|0
1756158000000|2025-08-25 21:40:00|7826.8|7822.8|7826.8|7822.8|7826.9|7822.9|7826.8|7822.8|0
1756158300000|2025-08-25 21:45:00|7826.9|7822.9|7826.9|7822.9|7827.4|7823.4|7826.6|7822.6|0
1756158600000|2025-08-25 21:50:00|7827.1|7823.1|7827.2|7823.2|7827.2|7823.2|7826.9|7822.9|0
1756158900000|2025-08-25 21:55:00|7827.4|7823.4|7826.8|7822.8|7827.4|7823.4|7826.8|7822.8|0
1756159200000|2025-08-25 22:00:00|7827.1|7823.1|7829.5|7825.5|7830.5|7826.5|7826.5|7822.5|0
1756159500000|2025-08-25 22:05:00|7829.4|7825.4|7829.8|7825.8|7830.5|7826.5|7828.9|7824.9|0
1756159800000|2025-08-25 22:10:00|7830.1|7826.1|7830.5|7826.5|7830.8|7826.8|7829.8|7825.8|0
1756160100000|2025-08-25 22:15:00|7830.6|7826.6|7830.8|7826.8|7831.5|7827.5|7830.5|7826.5|0
1756160400000|2025-08-25 22:20:00|7830.6|7826.6|7831.2|7827.2|7831.3|7827.3|7829.6|7825.6|0
1756160700000|2025-08-25 22:25:00|7831.3|7827.3|7831.2|7827.2|7832|7828|7831.1|7827.1|0
1756161000000|2025-08-25 22:30:00|7831.4|7827.4|7830.6|7826.6|7831.5|7827.5|7830.1|7826.1|0
1756161300000|2025-08-25 22:35:00|7830.8|7826.8|7830.8|7826.8|7830.9|7826.9|7830.4|7826.4|0
1756161600000|2025-08-25 22:40:00|7830.7|7826.7|7831.5|7827.5|7831.8|7827.8|7830.7|7826.7|0
1756161900000|2025-08-25 22:45:00|7831.7|7827.7|7830.4|7826.4|7831.8|7827.8|7830.1|7826.1|0
1756162200000|2025-08-25 22:50:00|7830.5|7826.5|7831|7827|7831|7827|7830.5|7826.5|0
1756162500000|2025-08-25 22:55:00|7831.3|7827.3|7830.4|7826.4|7831.3|7827.3|7830.2|7826.2|0
1756162800000|2025-08-25 23:00:00|7830.5|7826.5|7831.6|7827.6|7831.9|7827.9|7830.5|7826.5|0
1756163100000|2025-08-25 23:05:00|7831.3|7827.3|7830.5|7826.5|7831.7|7827.7|7829.6|7825.6|0
1756163400000|2025-08-25 23:10:00|7830.3|7826.3|7830.2|7826.2|7830.5|7826.5|7829.9|7825.9|0
1756163700000|2025-08-25 23:15:00|7830|7826|7831|7827|7831|7827|7829.6|7825.6|0
1756164000000|2025-08-25 23:20:00|7830.9|7826.9|7829.2|7825.2|7831|7827|7828.6|7824.6|0
1756164300000|2025-08-25 23:25:00|7829.3|7825.3|7828.9|7824.9|7829.3|7825.3|7827.5|7823.5|0
1756164600000|2025-08-25 23:30:00|7829.1|7825.1|7830|7826|7830.3|7826.3|7828.4|7824.4|0
1756164900000|2025-08-25 23:35:00|7829.9|7825.9|7828.7|7824.7|7830|7826|7828.4|7824.4|0
1756165200000|2025-08-25 23:40:00|7829|7825|7828.1|7824.1|7829.3|7825.3|7827.6|7823.6|0
1756165500000|2025-08-25 23:45:00|7827.8|7823.8|7827.6|7823.6|7828.4|7824.4|7826.9|7822.9|0
1756165800000|2025-08-25 23:50:00|7827.3|7823.3|7828.2|7824.2|7828.5|7824.5|7826.3|7822.3|0
1756166100000|2025-08-25 23:55:00|7827.9|7823.9|7828.5|7824.5|7828.5|7824.5|7827|7823|0
1756166400000|2025-08-26 00:00:00|7828.2|7824.2|7820.6|7816.6|7829.8|7825.8|7807.8|7803.8|0
1756166700000|2025-08-26 00:05:00|7820.7|7816.7|7822.6|7818.6|7827.8|7823.8|7818.2|7814.2|0
1756167000000|2025-08-26 00:10:00|7822.9|7818.9|7819.3|7815.3|7824.5|7820.5|7817.8|7813.8|0
1756167300000|2025-08-26 00:15:00|7819.6|7815.6|7817.3|7814.3|7824.4|7821.4|7811.8|7808.8|0
1756167600000|2025-08-26 00:20:00|7815.9|7812.9|7808.9|7805.9|7815.9|7812.9|7804.6|7801.6|0
1756167900000|2025-08-26 00:25:00|7810.3|7807.3|7806|7803|7810.3|7807.3|7804.6|7801.6|0
1756168200000|2025-08-26 00:30:00|7807.4|7804.4|7797.8|7794.8|7811.7|7808.7|7789.2|7786.2|0
1756168500000|2025-08-26 00:35:00|7797.9|7794.9|7775.6|7772.6|7799.9|7796.9|7775.6|7772.6|0
1756168800000|2025-08-26 00:40:00|7775.5|7772.5|7774|7771|7776.7|7773.7|7766.8|7763.8|0
1756169100000|2025-08-26 00:45:00|7774.6|7771.6|7778.3|7775.3|7778.3|7775.3|7772.5|7769.5|0
1756169400000|2025-08-26 00:50:00|7777.6|7774.6|7785.1|7782.1|7785.8|7782.8|7777.6|7774.6|0
1756169700000|2025-08-26 00:55:00|7784.4|7781.4|7790.7|7787.7|7791.4|7788.4|7784.4|7781.4|0
1756170000000|2025-08-26 01:00:00|7789.3|7786.3|7797.8|7794.8|7797.9|7794.9|7787.9|7784.9|0
1756170300000|2025-08-26 01:05:00|7797.9|7794.9|7802.4|7799.4|7803.8|7800.8|7796.4|7793.4|0
1756170600000|2025-08-26 01:10:00|7803.8|7800.8|7801|7798|7803.8|7800.8|7800.9|7797.9|0
1756170900000|2025-08-26 01:15:00|7802.4|7799.4|7797.7|7794.7|7803.1|7800.1|7797.7|7794.7|0
1756171200000|2025-08-26 01:20:00|7797.8|7794.8|7795.6|7792.6|7799.2|7796.2|7795.6|7792.6|0
1756171500000|2025-08-26 01:25:00|7796.3|7793.3|7796.3|7793.3|7796.4|7793.4|7794.3|7791.3|0
1756171800000|2025-08-26 01:30:00|7796.4|7793.4|7785.1|7782.1|7796.4|7793.4|7785.1|7782.1|0
1756172100000|2025-08-26 01:35:00|7790.7|7787.7|7790|7787|7791.3|7788.3|7788.4|7785.4|0
1756172400000|2025-08-26 01:40:00|7790.7|7787.7|7791.4|7788.4|7792.8|7789.8|7790|7787|0
1756172700000|2025-08-26 01:45:00|7790.7|7787.7|7792.1|7789.1|7792.8|7789.8|7790|7787|0
1756173000000|2025-08-26 01:50:00|7792.8|7789.8|7784.9|7781.9|7792.8|7789.8|7784.2|7781.2|0
1756173300000|2025-08-26 01:55:00|7784.2|7781.2|7787.1|7784.1|7789.9|7786.9|7784.2|7781.2|0
1756173600000|2025-08-26 02:00:00|7787.8|7784.8|7790|7787|7792.9|7789.9|7787.1|7784.1|0
1756173900000|2025-08-26 02:05:00|7790.1|7787.1|7788|7785|7790.1|7787.1|7785.2|7782.2|0
1756174200000|2025-08-26 02:10:00|7788.7|7785.7|7787.3|7784.3|7788.7|7785.7|7784.4|7781.4|0
1756174500000|2025-08-26 02:15:00|7787.2|7784.2|7785.8|7782.8|7790.1|7787.1|7785.1|7782.1|0
1756174800000|2025-08-26 02:20:00|7787.2|7784.2|7790.5|7787.5|7790.6|7787.6|7787.2|7784.2|0
1756175100000|2025-08-26 02:25:00|7789.1|7786.1|7793.4|7790.4|7794|7791|7787.7|7784.7|0
1756175400000|2025-08-26 02:30:00|7793.3|7790.3|7791.5|7788.5|7793.5|7790.5|7789.3|7786.3|0
1756175700000|2025-08-26 02:35:00|7790.8|7787.8|7800.6|7797.6|7800.6|7797.6|7790.8|7787.8|0
1756176000000|2025-08-26 02:40:00|7799.2|7796.2|7800.6|7797.6|7800.6|7797.6|7797.8|7794.8|0
1756176600000|2025-08-26 02:50:00|7799.2|7796.2|7797.7|7794.7|7799.2|7796.2|7797.7|7794.7|0
1756176900000|2025-08-26 02:55:00|7797.5|7794.5|7794.8|7791.8|7797.5|7794.5|7791.9|7788.9|0
1756177200000|2025-08-26 03:00:00|7796.2|7793.2|7790.6|7787.6|7796.2|7793.2|7790.6|7787.6|0
1756177500000|2025-08-26 03:05:00|7792|7789|7786.4|7783.4|7792|7789|7785|7782|0
1756177800000|2025-08-26 03:10:00|7785.7|7782.7|7785.5|7782.5|7787.8|7784.8|7785|7782|0
1756178100000|2025-08-26 03:15:00|7786.2|7783.2|7786.9|7783.9|7786.9|7783.9|7784.1|7781.1|0
1756178400000|2025-08-26 03:20:00|7788.3|7785.3|7787|7784|7788.4|7785.4|7786.9|7783.9|0
1756178700000|2025-08-26 03:25:00|7785.6|7782.6|7787|7784|7787|7784|7785.6|7782.6|0
1756179000000|2025-08-26 03:30:00|7788.4|7785.4|7789.8|7786.8|7789.8|7786.8|7787|7784|0
1756179300000|2025-08-26 03:35:00|7790.5|7787.5|7789.9|7786.9|7790.6|7787.6|7789.8|7786.8|0
1756179600000|2025-08-26 03:40:00|7790.6|7787.6|7791.3|7788.3|7791.3|7788.3|7789.9|7786.9|0
1756179900000|2025-08-26 03:45:00|7791.4|7788.4|7788.5|7785.5|7791.4|7788.4|7788.5|7785.5|0
1756180200000|2025-08-26 03:50:00|7787.1|7784.1|7788.6|7785.6|7790|7787|7787.1|7784.1|0
1756180500000|2025-08-26 03:55:00|7789.3|7786.3|7790|7787|7790|7787|7787.9|7784.9|0
1756180800000|2025-08-26 04:00:00|7790.7|7787.7|7790|7787|7790.7|7787.7|7787.9|7784.9|0
1756181100000|2025-08-26 04:05:00|7790.1|7787.1|7790.1|7787.1|7790.1|7787.1|7790|7787|0
1756181400000|2025-08-26 04:10:00|7790|7787|7791.5|7788.5|7792.9|7789.9|7790|7787|0
1756181700000|2025-08-26 04:15:00|7790.1|7787.1|7790.8|7787.8|7790.8|7787.8|7790.1|7787.1|0
1756182000000|2025-08-26 04:20:00|7791.5|7788.5|7790.1|7787.1|7791.5|7788.5|7790.1|7787.1|0
1756182300000|2025-08-26 04:25:00|7789.4|7786.4|7787.3|7784.3|7789.4|7786.4|7785.7|7782.7|0
1756182600000|2025-08-26 04:30:00|7788.6|7785.6|7785.8|7782.8|7788.7|7785.7|7785.1|7782.1|0
1756182900000|2025-08-26 04:35:00|7784.4|7781.4|7783|7780|7784.4|7781.4|7780.2|7777.2|0
1756183200000|2025-08-26 04:40:00|7781.6|7778.6|7776|7773|7781.6|7778.6|7774.6|7771.6|0
1756183500000|2025-08-26 04:45:00|7774.6|7771.6|7780.3|7777.3|7780.3|7777.3|7774.6|7771.6|0
1756183800000|2025-08-26 04:50:00|7781.7|7778.7|7783.1|7780.1|7784.5|7781.5|7780.3|7777.3|0
1756184100000|2025-08-26 04:55:00|7783|7780|7784.6|7781.6|7784.6|7781.6|7780.9|7777.9|0
1756184400000|2025-08-26 05:00:00|7786|7783|7787.6|7784.6|7787.6|7784.6|7786|7783|0
1756184700000|2025-08-26 05:05:00|7789|7786|7796|7793|7796|7793|7788.9|7785.9|0
1756185000000|2025-08-26 05:10:00|7794.6|7791.6|7797|7794|7798.5|7795.5|7794.6|7791.6|0
1756185300000|2025-08-26 05:15:00|7798.4|7795.4|7795.6|7792.6|7798.4|7795.4|7792.8|7789.8|0
1756185600000|2025-08-26 05:20:00|7797|7794|7797|7794|7797|7794|7794.9|7791.9|0
1756185900000|2025-08-26 05:25:00|7795.6|7792.6|7795.6|7792.6|7795.6|7792.6|7795.6|7792.6|0
1756186200000|2025-08-26 05:30:00|7794.2|7791.2|7802.6|7799.6|7802.6|7799.6|7794.2|7791.2|0
1756186500000|2025-08-26 05:35:00|7801.2|7798.2|7799.5|7796.5|7801.2|7798.2|7796.7|7793.7|0
1756186800000|2025-08-26 05:40:00|7798.8|7795.8|7802.4|7799.4|7802.5|7799.5|7798.8|7795.8|0
1756187100000|2025-08-26 05:45:00|7802.5|7799.5|7798.4|7795.4|7802.5|7799.5|7796.8|7793.8|0
1756187400000|2025-08-26 05:50:00|7799.8|7796.8|7798.4|7795.4|7799.8|7796.8|7798.3|7795.3|0
1756187700000|2025-08-26 05:55:00|7801.1|7798.1|7802.6|7799.6|7802.6|7799.6|7799.8|7796.8|0
1756188000000|2025-08-26 06:00:00|7804|7801|7797.4|7795.4|7812.2|7810.2|7795.9|7793.9|821
1756188300000|2025-08-26 06:05:00|7797.6|7795.6|7788.4|7786.4|7801.1|7799.1|7786.3|7784.3|246
1756188600000|2025-08-26 06:10:00|7788.2|7786.2|7777.2|7775.2|7788.2|7786.2|7773.5|7771.5|261
1756188900000|2025-08-26 06:15:00|7777.4|7775.4|7771|7769|7779.3|7777.3|7770|7768|157
1756189200000|2025-08-26 06:20:00|7770.7|7768.7|7760.3|7758.3|7770.7|7768.7|7758.7|7756.7|237
1756189500000|2025-08-26 06:25:00|7760.4|7758.4|7749.4|7747.4|7760.4|7758.4|7744.7|7742.7|313
1756189800000|2025-08-26 06:30:00|7749.9|7747.9|7745.5|7743.5|7754|7752|7745.5|7743.5|174
1756190100000|2025-08-26 06:35:00|7744|7742|7747.8|7745.8|7751.3|7749.3|7742.7|7740.7|263
1756190400000|2025-08-26 06:40:00|7747.7|7745.7|7739.1|7737.1|7751.8|7749.8|7737.8|7735.8|199
1756190700000|2025-08-26 06:45:00|7739.3|7737.3|7738.7|7736.7|7742.5|7740.5|7737|7735|301
1756191000000|2025-08-26 06:50:00|7738.4|7736.4|7742.4|7740.4|7745.3|7743.3|7732.6|7730.6|417
1756191300000|2025-08-26 06:55:00|7742.6|7740.6|7731.8|7729.8|7748.8|7746.8|7721.8|7719.8|779
1756191600000|2025-08-26 07:00:00|7730.8|7728.3|7726|7725|7735.7|7734.7|7718.1|7717.1|3106
1756191900000|2025-08-26 07:05:00|7725.8|7724.8|7699.2|7698.2|7727.1|7726.1|7687.4|7686.4|3008
1756192200000|2025-08-26 07:10:00|7698.9|7697.9|7692.4|7691.4|7704.4|7703.4|7680.3|7679.3|1809
1756192500000|2025-08-26 07:15:00|7692.2|7691.2|7691|7690|7706.1|7705.1|7689.2|7688.2|1338
1756192800000|2025-08-26 07:20:00|7690.8|7689.8|7669.3|7668.3|7691.8|7690.8|7669.3|7668.3|1577
1756193100000|2025-08-26 07:25:00|7669.6|7668.6|7671.8|7670.8|7681.9|7680.9|7668.7|7667.7|1731
1756193400000|2025-08-26 07:30:00|7671.9|7670.9|7696.8|7695.8|7696.8|7695.8|7669.7|7668.7|1762
1756193700000|2025-08-26 07:35:00|7697.1|7696.1|7705.4|7704.4|7706.3|7705.3|7692.3|7691.3|1286
1756194000000|2025-08-26 07:40:00|7704.4|7703.4|7703.1|7702.1|7707.9|7706.9|7692.6|7691.6|1324
1756194300000|2025-08-26 07:45:00|7703.4|7702.4|7693.1|7692.1|7705.4|7704.4|7692.4|7691.4|646
1756194600000|2025-08-26 07:50:00|7694.5|7693.5|7690|7689|7696.1|7695.1|7687.3|7686.3|942
1756194900000|2025-08-26 07:55:00|7689.7|7688.7|7682|7681|7694.9|7693.9|7681.2|7680.2|1267
1756195200000|2025-08-26 08:00:00|7681.8|7680.8|7677|7676|7682|7681|7666.3|7665.3|1447
1756195500000|2025-08-26 08:05:00|7676.7|7675.7|7682.3|7681.3|7684.5|7683.5|7676.2|7675.2|655
1756195800000|2025-08-26 08:10:00|7682.2|7681.2|7677.9|7676.9|7685.7|7684.7|7674.9|7673.9|602
1756196100000|2025-08-26 08:15:00|7678.2|7677.2|7679.2|7678.2|7683.4|7682.4|7675.2|7674.2|521
1756196400000|2025-08-26 08:20:00|7678.9|7677.9|7679.8|7678.8|7680|7679|7669.5|7668.5|764
1756196700000|2025-08-26 08:25:00|7679.5|7678.5|7685.1|7684.1|7688.4|7687.4|7675.1|7674.1|933
1756197000000|2025-08-26 08:30:00|7685|7684|7694|7693|7694.2|7693.2|7679|7678|807
1756197300000|2025-08-26 08:35:00|7694.1|7693.1|7693.2|7692.2|7695.3|7694.3|7688.2|7687.2|476
1756197600000|2025-08-26 08:40:00|7693.6|7692.6|7693.3|7692.3|7697.1|7696.1|7691.1|7690.1|650
1756197900000|2025-08-26 08:45:00|7693.6|7692.6|7707.1|7706.1|7707.8|7706.8|7692.8|7691.8|564
1756198200000|2025-08-26 08:50:00|7706.9|7705.9|7708.6|7707.6|7711.3|7710.3|7700.7|7699.7|719
1756198500000|2025-08-26 08:55:00|7708.8|7707.8|7705|7704|7711.5|7710.5|7704.5|7703.5|442
1756198800000|2025-08-26 09:00:00|7704.8|7703.8|7702.6|7701.6|7708.3|7707.3|7700|7699|454
1756199100000|2025-08-26 09:05:00|7702.8|7701.8|7699.5|7698.5|7705|7704|7699.3|7698.3|383
1756199400000|2025-08-26 09:10:00|7699.6|7698.6|7708.6|7707.6|7708.9|7707.9|7697.8|7696.8|281
1756199700000|2025-08-26 09:15:00|7708.1|7707.1|7708.3|7707.3|7710.7|7709.7|7702.4|7701.4|332
1756200000000|2025-08-26 09:20:00|7708|7707|7703.4|7702.4|7709.5|7708.5|7701.1|7700.1|252
1756200300000|2025-08-26 09:25:00|7703.1|7702.1|7707.7|7706.7|7709.5|7708.5|7702.9|7701.9|299
1756200600000|2025-08-26 09:30:00|7708.1|7707.1|7710.1|7709.1|7714.1|7713.1|7707.8|7706.8|636
1756200900000|2025-08-26 09:35:00|7710.4|7709.4|7708.9|7707.9|7714.9|7713.9|7708.4|7707.4|319
1756201200000|2025-08-26 09:40:00|7708.5|7707.5|7707.1|7706.1|7710.5|7709.5|7703.7|7702.7|349
1756201500000|2025-08-26 09:45:00|7706.9|7705.9|7714.2|7713.2|7718.2|7717.2|7706.9|7705.9|242
1756201800000|2025-08-26 09:50:00|7714|7713|7721|7720|7723.8|7722.8|7714|7713|371
1756202100000|2025-08-26 09:55:00|7721.3|7720.3|7717.9|7716.9|7724.4|7723.4|7716.4|7715.4|416
1756202400000|2025-08-26 10:00:00|7718.3|7717.3|7718.5|7717.5|7719.9|7718.9|7712.1|7711.1|243
1756202700000|2025-08-26 10:05:00|7718.3|7717.3|7725.6|7724.6|7726.7|7725.7|7717.3|7716.3|197
1756203000000|2025-08-26 10:10:00|7725.4|7724.4|7727.4|7726.4|7727.7|7726.7|7723.8|7722.8|191
1756203300000|2025-08-26 10:15:00|7727.2|7726.2|7730.9|7729.9|7731.4|7730.4|7725.7|7724.7|165
1756203600000|2025-08-26 10:20:00|7731.2|7730.2|7724.7|7723.7|7732.6|7731.6|7723.3|7722.3|211
1756203900000|2025-08-26 10:25:00|7724.8|7723.8|7726.6|7725.6|7727|7726|7723.5|7722.5|150
1756204200000|2025-08-26 10:30:00|7727|7726|7726|7725|7728.4|7727.4|7722.2|7721.2|292
1756204500000|2025-08-26 10:35:00|7726.3|7725.3|7723.6|7722.6|7726.3|7725.3|7720.3|7719.3|242
1756204800000|2025-08-26 10:40:00|7723.2|7722.2|7723|7722|7725.9|7724.9|7719.7|7718.7|281
1756205100000|2025-08-26 10:45:00|7722.8|7721.8|7731.6|7730.6|7733.3|7732.3|7722.8|7721.8|458
1756205400000|2025-08-26 10:50:00|7730.9|7729.9|7728.9|7727.9|7732.7|7731.7|7726.6|7725.6|319
1756205700000|2025-08-26 10:55:00|7729.2|7728.2|7727.5|7726.5|7729.9|7728.9|7726.6|7725.6|142
1756206000000|2025-08-26 11:00:00|7728.4|7727.4|7733|7732|7733|7732|7726.5|7725.5|256
1756206300000|2025-08-26 11:05:00|7733.2|7732.2|7735.1|7734.1|7736.5|7735.5|7728.8|7727.8|335
1756206600000|2025-08-26 11:10:00|7734.4|7733.4|7731.9|7730.9|7735.2|7734.2|7729.5|7728.5|337
1756206900000|2025-08-26 11:15:00|7731.6|7730.6|7725.9|7724.9|7731.6|7730.6|7723.9|7722.9|114
1756207200000|2025-08-26 11:20:00|7726.3|7725.3|7727.6|7726.6|7728.9|7727.9|7725.1|7724.1|124
1756207500000|2025-08-26 11:25:00|7727.9|7726.9|7727.7|7726.7|7730.6|7729.6|7726.1|7725.1|120
1756207800000|2025-08-26 11:30:00|7727.6|7726.6|7724.9|7723.9|7727.6|7726.6|7723.5|7722.5|178
1756208100000|2025-08-26 11:35:00|7724.7|7723.7|7720.6|7719.6|7725.8|7724.8|7719.5|7718.5|139
1756208400000|2025-08-26 11:40:00|7720.9|7719.9|7717.4|7716.4|7721.2|7720.2|7717.2|7716.2|188
1756208700000|2025-08-26 11:45:00|7717.7|7716.7|7716.7|7715.7|7719.9|7718.9|7713.1|7712.1|207
1756209000000|2025-08-26 11:50:00|7716.6|7715.6|7711.5|7710.5|7719.2|7718.2|7710.5|7709.5|237
1756209300000|2025-08-26 11:55:00|7711.7|7710.7|7715.1|7714.1|7717.2|7716.2|7710.7|7709.7|249
1756209600000|2025-08-26 12:00:00|7715.2|7714.2|7718.5|7717.5|7720.7|7719.7|7714.5|7713.5|270
1756209900000|2025-08-26 12:05:00|7718.3|7717.3|7721.3|7720.3|7722|7721|7717.5|7716.5|311
1756210200000|2025-08-26 12:10:00|7721.1|7720.1|7722.2|7721.2|7722.8|7721.8|7718.1|7717.1|117
1756210500000|2025-08-26 12:15:00|7721.9|7720.9|7726.9|7725.9|7728.9|7727.9|7721.9|7720.9|241
1756210800000|2025-08-26 12:20:00|7726.7|7725.7|7730.9|7729.9|7731.4|7730.4|7726.2|7725.2|212
1756211100000|2025-08-26 12:25:00|7731.2|7730.2|7736.7|7735.7|7736.7|7735.7|7729.9|7728.9|297
1756211400000|2025-08-26 12:30:00|7736.6|7735.6|7749.5|7748.5|7749.5|7748.5|7736.3|7735.3|319
1756211700000|2025-08-26 12:35:00|7749.8|7748.8|7748|7747|7749.8|7748.8|7744.2|7743.2|348
1756212000000|2025-08-26 12:40:00|7747.8|7746.8|7747.6|7746.6|7750.4|7749.4|7744.5|7743.5|412
1756212300000|2025-08-26 12:45:00|7747.7|7746.7|7744.4|7743.4|7748.2|7747.2|7741.3|7740.3|371
1756212600000|2025-08-26 12:50:00|7744.8|7743.8|7737.6|7736.6|7745.7|7744.7|7737.1|7736.1|387
1756212900000|2025-08-26 12:55:00|7737.3|7736.3|7737.8|7736.8|7738.9|7737.9|7735.9|7734.9|452
1756213200000|2025-08-26 13:00:00|7738.6|7737.6|7733.4|7732.4|7739.6|7738.6|7730.5|7729.5|543
1756213500000|2025-08-26 13:05:00|7733.7|7732.7|7730.4|7729.4|7734.3|7733.3|7730.1|7729.1|369
1756213800000|2025-08-26 13:10:00|7730.6|7729.6|7732|7731|7732.7|7731.7|7728.5|7727.5|272
1756214100000|2025-08-26 13:15:00|7732.3|7731.3|7733|7732|7734.3|7733.3|7730.9|7729.9|200
1756214400000|2025-08-26 13:20:00|7732.4|7731.4|7722.7|7721.7|7733.1|7732.1|7720.4|7719.4|681
1756214700000|2025-08-26 13:25:00|7722.9|7721.9|7727|7726|7729.3|7728.3|7722.8|7721.8|354
1756215000000|2025-08-26 13:30:00|7727.3|7726.3|7730|7729|7733|7732|7726.2|7725.2|437
1756215300000|2025-08-26 13:35:00|7730.2|7729.2|7723.4|7722.4|7731.2|7730.2|7722.9|7721.9|326
1756215600000|2025-08-26 13:40:00|7723|7722|7728.1|7727.1|7728.2|7727.2|7718.9|7717.9|384
1756215900000|2025-08-26 13:45:00|7727.9|7726.9|7723.2|7722.2|7730.5|7729.5|7723.2|7722.2|307
1756216200000|2025-08-26 13:50:00|7723.1|7722.1|7726.9|7725.9|7727|7726|7717.9|7716.9|427
1756216500000|2025-08-26 13:55:00|7727|7726|7728.1|7727.1|7728.1|7727.1|7722.8|7721.8|314
1756216800000|2025-08-26 14:00:00|7728.2|7727.2|7733.2|7732.2|7736.4|7735.4|7727.9|7726.9|580
1756217100000|2025-08-26 14:05:00|7733.5|7732.5|7730.7|7729.7|7737.8|7736.8|7730.5|7729.5|400
1756217400000|2025-08-26 14:10:00|7730.3|7729.3|7730.8|7729.8|7732.1|7731.1|7727.8|7726.8|205
1756217700000|2025-08-26 14:15:00|7731.1|7730.1|7732.3|7731.3|7733.6|7732.6|7728.5|7727.5|343
1756218000000|2025-08-26 14:20:00|7732.5|7731.5|7738.2|7737.2|7739.2|7738.2|7730.3|7729.3|311
1756218300000|2025-08-26 14:25:00|7738.4|7737.4|7734.5|7733.5|7740.6|7739.6|7734.2|7733.2|584
1756218600000|2025-08-26 14:30:00|7734.1|7733.1|7728.9|7727.9|7734.5|7733.5|7725.4|7724.4|806
1756218900000|2025-08-26 14:35:00|7729.1|7728.1|7727.4|7726.4|7732.9|7731.9|7727.1|7726.1|478
1756219200000|2025-08-26 14:40:00|7727.7|7726.7|7728.8|7727.8|7730.8|7729.8|7727.2|7726.2|447
1756219500000|2025-08-26 14:45:00|7729.1|7728.1|7726.9|7725.9|7730.9|7729.9|7723.2|7722.2|339
1756219800000|2025-08-26 14:50:00|7727.2|7726.2|7723.5|7722.5|7727.7|7726.7|7721.2|7720.2|260
1756220100000|2025-08-26 14:55:00|7724.2|7723.2|7725.8|7724.8|7728.6|7727.6|7722.6|7721.6|385
1756220400000|2025-08-26 15:00:00|7725.6|7724.6|7726.4|7725.4|7730.2|7729.2|7721|7720|593
1756220700000|2025-08-26 15:05:00|7726.6|7725.6|7732.5|7731.5|7734.2|7733.2|7726.2|7725.2|504
1756221000000|2025-08-26 15:10:00|7732.1|7731.1|7728|7727|7732.9|7731.9|7726|7725|431
1756221300000|2025-08-26 15:15:00|7727.8|7726.8|7724.4|7723.4|7729|7728|7722.2|7721.2|699
1756221600000|2025-08-26 15:20:00|7725|7724|7723.2|7722.2|7725.1|7724.1|7721.3|7720.3|532
1756221900000|2025-08-26 15:25:00|7722.9|7721.9|7715|7714|7722.9|7721.9|7714.9|7713.9|1390
1756222200000|2025-08-26 15:30:00|7716.2|7714.2|7712.2|7710.2|7725|7723|7712.2|7710.2|3621
1756222500000|2025-08-26 15:35:00|7711.9|7709.9|7709.1|7707.1|7715.8|7713.8|7708.9|7706.9|1396
1756222800000|2025-08-26 15:40:00|7708.9|7706.9|7707.1|7705.1|7713.6|7711.6|7702.6|7700.6|398
1756223100000|2025-08-26 15:45:00|7707|7705|7705.8|7703.8|7707.3|7705.3|7702.6|7700.6|236
1756223400000|2025-08-26 15:50:00|7706.3|7704.3|7709.9|7707.9|7711.4|7709.4|7706.3|7704.3|2266
1756223700000|2025-08-26 15:55:00|7710.1|7708.1|7714.6|7712.6|7715.4|7713.4|7708.9|7706.9|2116
1756224000000|2025-08-26 16:00:00|7715.1|7713.1|7716.9|7714.9|7718.1|7716.1|7715|7713|209
1756224300000|2025-08-26 16:05:00|7717.2|7715.2|7713.6|7711.6|7717.2|7715.2|7712.2|7710.2|79
1756224600000|2025-08-26 16:10:00|7713.4|7711.4|7713.9|7711.9|7714.8|7712.8|7712.5|7710.5|99
1756224900000|2025-08-26 16:15:00|7713.6|7711.6|7716.8|7714.8|7716.8|7714.8|7713|7711|46
1756225200000|2025-08-26 16:20:00|7716.6|7714.6|7714.7|7712.7|7719.9|7717.9|7714.2|7712.2|76
1756225500000|2025-08-26 16:25:00|7714.8|7712.8|7714.9|7712.9|7717.1|7715.1|7712.4|7710.4|47
1756225800000|2025-08-26 16:30:00|7714.6|7712.6|7711.5|7709.5|7715.7|7713.7|7710.3|7708.3|114
1756226100000|2025-08-26 16:35:00|7711.8|7709.8|7711.3|7709.3|7711.8|7709.8|7710.1|7708.1|76
1756226400000|2025-08-26 16:40:00|7711.5|7709.5|7712.3|7710.3|7713.5|7711.5|7711.3|7709.3|56
1756226700000|2025-08-26 16:45:00|7712.1|7710.1|7711.5|7709.5|7714.6|7712.6|7710.6|7708.6|108
1756227000000|2025-08-26 16:50:00|7711.7|7709.7|7708.5|7706.5|7711.7|7709.7|7708.5|7706.5|26
1756227300000|2025-08-26 16:55:00|7708.3|7706.3|7712.4|7710.4|7712.4|7710.4|7707.2|7705.2|38
1756227600000|2025-08-26 17:00:00|7712.2|7710.2|7715|7713|7715|7713|7709.2|7707.2|85
1756227900000|2025-08-26 17:05:00|7714.8|7712.8|7714.3|7712.3|7715.5|7713.5|7714.1|7712.1|48
1756228200000|2025-08-26 17:10:00|7714|7712|7716.5|7714.5|7716.5|7714.5|7711.2|7709.2|80
1756228500000|2025-08-26 17:15:00|7716.8|7714.8|7713.5|7711.5|7716.8|7714.8|7713.3|7711.3|35
1756228800000|2025-08-26 17:20:00|7713.8|7711.8|7714.5|7712.5|7715.3|7713.3|7712.8|7710.8|55
1756229100000|2025-08-26 17:25:00|7714.8|7712.8|7719|7717|7719.8|7717.8|7714.8|7712.8|70
1756229400000|2025-08-26 17:30:00|7719.3|7717.3|7717.4|7715.4|7719.5|7717.5|7717.3|7715.3|54
1756229700000|2025-08-26 17:35:00|7717.1|7715.1|7717.3|7715.3|7718.9|7716.9|7716.4|7714.4|39
1756230000000|2025-08-26 17:40:00|7717.6|7715.6|7717.3|7715.3|7717.6|7715.6|7715.2|7713.2|41
1756230300000|2025-08-26 17:45:00|7717.5|7715.5|7716.2|7714.2|7718|7716|7716|7714|18
1756230600000|2025-08-26 17:50:00|7716.5|7714.5|7715|7713|7718.5|7716.5|7714.3|7712.3|50
1756230900000|2025-08-26 17:55:00|7715.5|7713.5|7719|7717|7719.3|7717.3|7715|7713|38
1756231200000|2025-08-26 18:00:00|7719.3|7717.3|7720.8|7718.8|7720.8|7718.8|7718.3|7716.3|36
1756231500000|2025-08-26 18:05:00|7721|7719|7721.8|7719.8|7724|7722|7720.3|7718.3|201
1756231800000|2025-08-26 18:10:00|7722|7720|7723.1|7721.1|7723.8|7721.8|7720.7|7718.7|51
1756232100000|2025-08-26 18:15:00|7723.4|7721.4|7721.4|7719.4|7723.4|7721.4|7720.6|7718.6|22
1756232400000|2025-08-26 18:20:00|7721.7|7719.7|7722.5|7720.5|7723|7721|7720.5|7718.5|21
1756232700000|2025-08-26 18:25:00|7722.7|7720.7|7724.5|7722.5|7725|7723|7722.2|7720.2|62
1756233000000|2025-08-26 18:30:00|7724.8|7722.8|7728|7726|7728.6|7726.6|7724.8|7722.8|175
1756233300000|2025-08-26 18:35:00|7727.8|7725.8|7728.9|7726.9|7730.9|7728.9|7727.5|7725.5|158
1756233600000|2025-08-26 18:40:00|7728.6|7726.6|7726.8|7724.8|7728.9|7726.9|7726.5|7724.5|12
1756233900000|2025-08-26 18:45:00|7727.3|7725.3|7727.5|7725.5|7728.5|7726.5|7726.8|7724.8|28
1756234200000|2025-08-26 18:50:00|7728|7726|7728.6|7726.6|7728.8|7726.8|7725|7723|30
1756234500000|2025-08-26 18:55:00|7728.3|7726.3|7730.3|7728.3|7732.1|7730.1|7728.3|7726.3|29
1756234800000|2025-08-26 19:00:00|7730.1|7728.1|7731.9|7729.9|7732.4|7730.4|7730.1|7728.1|41
1756235100000|2025-08-26 19:05:00|7731.7|7729.7|7728.7|7726.7|7731.7|7729.7|7728.7|7726.7|22
1756235400000|2025-08-26 19:10:00|7728.9|7726.9|7730.5|7728.5|7732.5|7730.5|7728.7|7726.7|95
1756235700000|2025-08-26 19:15:00|7730.7|7728.7|7730.9|7728.9|7732.8|7730.8|7729.4|7727.4|24
1756236000000|2025-08-26 19:20:00|7730.6|7728.6|7735.3|7733.3|7735.7|7733.7|7730.6|7728.6|58
1756236300000|2025-08-26 19:25:00|7735.6|7733.6|7737.8|7735.8|7738.1|7736.1|7734.7|7732.7|53
1756236600000|2025-08-26 19:30:00|7737.5|7735.5|7736.6|7734.6|7740.3|7738.3|7735.6|7733.6|61
1756236900000|2025-08-26 19:35:00|7736.9|7734.9|7733.8|7731.8|7737.3|7735.3|7733.5|7731.5|48
1756237200000|2025-08-26 19:40:00|7733.5|7731.5|7730.7|7728.7|7733.8|7731.8|7730.5|7728.5|57
1756237500000|2025-08-26 19:45:00|7730.5|7728.5|7734.6|7732.6|7735.7|7733.7|7730.5|7728.5|92
1756237800000|2025-08-26 19:50:00|7734.3|7732.3|7734.2|7732.2|7736.2|7734.2|7733|7731|123
1756238100000|2025-08-26 19:55:00|7734.5|7732.5|7736.2|7734.2|7739|7737|7733|7731|120
1756238400000|2025-08-26 20:00:00|7735.7|7731.7|7735.4|7731.4|7737.4|7733.4|7733|7729|0
1756238700000|2025-08-26 20:05:00|7735.1|7731.1|7738.7|7734.7|7739.9|7735.9|7735.1|7731.1|0
1756239000000|2025-08-26 20:10:00|7738.5|7734.5|7739.9|7735.9|7740.3|7736.3|7738.2|7734.2|0
1756239300000|2025-08-26 20:15:00|7739.6|7735.6|7738.8|7734.8|7740.2|7736.2|7738.8|7734.8|0
1756239600000|2025-08-26 20:20:00|7739.1|7735.1|7739|7735|7739.8|7735.8|7738.5|7734.5|0
1756239900000|2025-08-26 20:25:00|7738.9|7734.9|7739.8|7735.8|7739.8|7735.8|7738.6|7734.6|0
1756240200000|2025-08-26 20:30:00|7739.5|7735.5|7738.9|7734.9|7740.1|7736.1|7738.9|7734.9|0
1756240500000|2025-08-26 20:35:00|7739.2|7735.2|7738.9|7734.9|7739.4|7735.4|7738.6|7734.6|0
1756240800000|2025-08-26 20:40:00|7739.2|7735.2|7740.7|7736.7|7740.7|7736.7|7739.2|7735.2|0
1756241100000|2025-08-26 20:45:00|7740.4|7736.4|7740.6|7736.6|7741.1|7737.1|7740.1|7736.1|0
1756241400000|2025-08-26 20:50:00|7740.8|7736.8|7741.1|7737.1|7741.1|7737.1|7740.6|7736.6|0
1756241700000|2025-08-26 20:55:00|7740.9|7736.9|7740.9|7736.9|7741.4|7737.4|7740.6|7736.6|0
1756242000000|2025-08-26 21:00:00|7741|7737|7741.1|7737.1|7741.5|7737.5|7740.6|7736.6|0
1756242600000|2025-08-26 21:10:00|7741|7737|7741|7737|7741.1|7737.1|7740.7|7736.7|0
1756242900000|2025-08-26 21:15:00|7740.8|7736.8|7740.4|7736.4|7740.8|7736.8|7740.2|7736.2|0
1756243200000|2025-08-26 21:20:00|7740.2|7736.2|7740.1|7736.1|7740.7|7736.7|7740.1|7736.1|0
1756243500000|2025-08-26 21:25:00|7740.2|7736.2|7740.7|7736.7|7740.7|7736.7|7740.1|7736.1|0
1756243800000|2025-08-26 21:30:00|7740.5|7736.5|7740.5|7736.5|7740.5|7736.5|7740.5|7736.5|0
1756244700000|2025-08-26 21:45:00|7740.7|7736.7|7740.5|7736.5|7740.7|7736.7|7740.5|7736.5|0
1756245000000|2025-08-26 21:50:00|7740.7|7736.7|7740.7|7736.7|7740.7|7736.7|7740.7|7736.7|0
1756245300000|2025-08-26 21:55:00|7740.5|7736.5|7741.1|7737.1|7741.1|7737.1|7740.5|7736.5|0
1756245600000|2025-08-26 22:00:00|7740.8|7736.8|7741.5|7737.5|7742.8|7738.8|7739.1|7735.1|0
1756245900000|2025-08-26 22:05:00|7741.4|7737.4|7740.6|7736.6|7741.8|7737.8|7740.4|7736.4|0
1756246200000|2025-08-26 22:10:00|7740.8|7736.8|7741.7|7737.7|7741.9|7737.9|7740.8|7736.8|0
1756246500000|2025-08-26 22:15:00|7741.4|7737.4|7740.3|7736.3|7741.7|7737.7|7739.8|7735.8|0
1756246800000|2025-08-26 22:20:00|7740.2|7736.2|7740.8|7736.8|7741.4|7737.4|7740.1|7736.1|0
1756247100000|2025-08-26 22:25:00|7740.6|7736.6|7740.3|7736.3|7740.8|7736.8|7739.8|7735.8|0
1756247400000|2025-08-26 22:30:00|7740.2|7736.2|7741.1|7737.1|7741.3|7737.3|7739.9|7735.9|0
1756247700000|2025-08-26 22:35:00|7741.3|7737.3|7740.8|7736.8|7741.6|7737.6|7740.5|7736.5|0
1756248000000|2025-08-26 22:40:00|7740.6|7736.6|7740.9|7736.9|7740.9|7736.9|7740.5|7736.5|0
1756248300000|2025-08-26 22:45:00|7740.8|7736.8|7740.8|7736.8|7741.2|7737.2|7740.7|7736.7|0
1756248600000|2025-08-26 22:50:00|7740.7|7736.7|7740.9|7736.9|7741.2|7737.2|7740.1|7736.1|0
1756248900000|2025-08-26 22:55:00|7741.1|7737.1|7740.3|7736.3|7741.2|7737.2|7740.3|7736.3|0
1756249200000|2025-08-26 23:00:00|7740.2|7736.2|7740.2|7736.2|7741.2|7737.2|7740|7736|0
1756249500000|2025-08-26 23:05:00|7740.5|7736.5|7740.5|7736.5|7740.8|7736.8|7740.1|7736.1|0
1756249800000|2025-08-26 23:10:00|7740.6|7736.6|7739.8|7735.8|7740.8|7736.8|7739.8|7735.8|0
1756250100000|2025-08-26 23:15:00|7739.9|7735.9|7740.2|7736.2|7740.2|7736.2|7739.8|7735.8|0
1756250400000|2025-08-26 23:20:00|7740|7736|7740.5|7736.5|7740.5|7736.5|7740|7736|0
1756250700000|2025-08-26 23:25:00|7740.6|7736.6|7740.2|7736.2|7740.8|7736.8|7740.2|7736.2|0
1756251000000|2025-08-26 23:30:00|7740.4|7736.4|7741|7737|7741.3|7737.3|7740.4|7736.4|0
1756251300000|2025-08-26 23:35:00|7740.9|7736.9|7741.9|7737.9|7741.9|7737.9|7740.9|7736.9|0
1756251600000|2025-08-26 23:40:00|7741.7|7737.7|7741|7737|7741.7|7737.7|7740.7|7736.7|0
1756251900000|2025-08-26 23:45:00|7740.7|7736.7|7740|7736|7741|7737|7740|7736|0
1756252200000|2025-08-26 23:50:00|7740.2|7736.2|7740.3|7736.3|7740.4|7736.4|7739.9|7735.9|0
1756252500000|2025-08-26 23:55:00|7740.1|7736.1|7738.7|7734.7|7740.3|7736.3|7738.7|7734.7|0
1756252800000|2025-08-27 00:00:00|7738.8|7734.8|7736.4|7732.4|7739.2|7735.2|7736.3|7732.3|0
1756253100000|2025-08-27 00:05:00|7736.7|7732.7|7736.4|7732.4|7737|7733|7736.1|7732.1|0
1756253400000|2025-08-27 00:10:00|7736.5|7732.5|7737.8|7733.8|7738|7734|7736.1|7732.1|0
1756253700000|2025-08-27 00:15:00|7737.7|7733.7|7735.9|7732.9|7737.8|7734.6|7735.9|7732.9|0
1756254000000|2025-08-27 00:20:00|7734.5|7731.5|7737.3|7734.3|7738|7735|7734.5|7731.5|0
1756254300000|2025-08-27 00:25:00|7738.7|7735.7|7735.9|7732.9|7738.7|7735.7|7735.9|7732.9|0
1756254600000|2025-08-27 00:30:00|7737.3|7734.3|7736.9|7733.9|7737.3|7734.3|7735.5|7732.5|0
1756255200000|2025-08-27 00:40:00|7735.5|7732.5|7736.9|7733.9|7736.9|7733.9|7735.5|7732.5|0
1756255800000|2025-08-27 00:50:00|7738.3|7735.3|7736.9|7733.9|7738.3|7735.3|7736.9|7733.9|0
1756256100000|2025-08-27 00:55:00|7738.3|7735.3|7736.9|7733.9|7738.3|7735.3|7735.5|7732.5|0
1756256400000|2025-08-27 01:00:00|7738.3|7735.3|7738.3|7735.3|7738.3|7735.3|7736.9|7733.9|0
1756256700000|2025-08-27 01:05:00|7738.4|7735.4|7739.7|7736.7|7739.8|7736.8|7738.4|7735.4|0
1756257000000|2025-08-27 01:10:00|7739.8|7736.8|7739.7|7736.7|7739.8|7736.8|7738.3|7735.3|0
1756257300000|2025-08-27 01:15:00|7739.8|7736.8|7738.3|7735.3|7739.8|7736.8|7738.3|7735.3|0
1756257600000|2025-08-27 01:20:00|7739|7736|7738.3|7735.3|7739|7736|7738.3|7735.3|0
1756257900000|2025-08-27 01:25:00|7738.4|7735.4|7737|7734|7738.4|7735.4|7737|7734|0
1756258200000|2025-08-27 01:30:00|7737.1|7734.1|7738.5|7735.5|7738.5|7735.5|7737|7734|0
1756258500000|2025-08-27 01:35:00|7739.9|7736.9|7739.9|7736.9|7739.9|7736.9|7739.9|7736.9|0
1756258800000|2025-08-27 01:40:00|7741.2|7738.2|7741.3|7738.3|7741.3|7738.3|7739.9|7736.9|0
1756259100000|2025-08-27 01:45:00|7740.6|7737.6|7741.3|7738.3|7741.3|7738.3|7739.9|7736.9|0
1756259400000|2025-08-27 01:50:00|7742.7|7739.7|7742.8|7739.8|7744.2|7741.2|7741.3|7738.3|0
1756259700000|2025-08-27 01:55:00|7742.7|7739.7|7744.1|7741.1|7744.1|7741.1|7742.7|7739.7|0
1756260000000|2025-08-27 02:00:00|7744.2|7741.2|7742.7|7739.7|7744.2|7741.2|7742.7|7739.7|0
1756260300000|2025-08-27 02:05:00|7742|7739|7744.1|7741.1|7744.1|7741.1|7742|7739|0
1756260900000|2025-08-27 02:15:00|7745.5|7742.5|7744.1|7741.1|7745.5|7742.5|7744.1|7741.1|0
1756261200000|2025-08-27 02:20:00|7744.8|7741.8|7745.5|7742.5|7745.5|7742.5|7744.1|7741.1|0
1756261500000|2025-08-27 02:25:00|7746.2|7743.2|7744.2|7741.2|7748.4|7745.4|7744.2|7741.2|0
1756261800000|2025-08-27 02:30:00|7742.8|7739.8|7744.2|7741.2|7744.2|7741.2|7742.8|7739.8|0
1756262100000|2025-08-27 02:35:00|7744.3|7741.3|7744.3|7741.3|7744.3|7741.3|7744.3|7741.3|0
1756262400000|2025-08-27 02:40:00|7742.9|7739.9|7744.3|7741.3|7744.3|7741.3|7742.9|7739.9|0
1756262700000|2025-08-27 02:45:00|7744.4|7741.4|7744.3|7741.3|7744.4|7741.4|7744.3|7741.3|0
1756263600000|2025-08-27 03:00:00|7745.7|7742.7|7745.7|7742.7|7745.7|7742.7|7745.7|7742.7|0
1756263900000|2025-08-27 03:05:00|7746.4|7743.4|7747.1|7744.1|7747.1|7744.1|7746.4|7743.4|0
1756264200000|2025-08-27 03:10:00|7745.7|7742.7|7747.1|7744.1|7747.1|7744.1|7745.7|7742.7|0
1756265100000|2025-08-27 03:25:00|7747.8|7744.8|7746.9|7743.9|7748.3|7745.3|7746.9|7743.9|0
1756265400000|2025-08-27 03:30:00|7746.8|7743.8|7748.2|7745.2|7748.2|7745.2|7746.8|7743.8|0
1756265700000|2025-08-27 03:35:00|7748.9|7745.9|7748.1|7745.1|7749.6|7746.6|7748.1|7745.1|0
1756266600000|2025-08-27 03:50:00|7746.7|7743.7|7745.3|7742.3|7746.7|7743.7|7745.3|7742.3|0
1756266900000|2025-08-27 03:55:00|7746.7|7743.7|7746.8|7743.8|7746.8|7743.8|7746.7|7743.7|0
1756267200000|2025-08-27 04:00:00|7746.7|7743.7|7746.8|7743.8|7746.8|7743.8|7746.7|7743.7|0
1756267500000|2025-08-27 04:05:00|7746.7|7743.7|7746.7|7743.7|7746.7|7743.7|7746.7|7743.7|0
1756267800000|2025-08-27 04:10:00|7748.1|7745.1|7748.1|7745.1|7748.1|7745.1|7748.1|7745.1|0
1756268100000|2025-08-27 04:15:00|7748.2|7745.2|7746.8|7743.8|7748.2|7745.2|7746.8|7743.8|0
1756268400000|2025-08-27 04:20:00|7746.1|7743.1|7744.7|7741.7|7746.8|7743.8|7744|7741|0
1756268700000|2025-08-27 04:25:00|7745.4|7742.4|7746.8|7743.8|7746.8|7743.8|7745.4|7742.4|0
1756269300000|2025-08-27 04:35:00|7748.2|7745.2|7748.1|7745.1|7748.2|7745.2|7748|7745|0
1756269600000|2025-08-27 04:40:00|7748|7745|7748|7745|7748.1|7745.1|7748|7745|0
1756269900000|2025-08-27 04:45:00|7749.4|7746.4|7748|7745|7749.4|7746.4|7746.6|7743.6|0
1756270200000|2025-08-27 04:50:00|7747.3|7744.3|7748|7745|7748|7745|7746.6|7743.6|0
1756270500000|2025-08-27 04:55:00|7746.6|7743.6|7746.6|7743.6|7746.6|7743.6|7746.6|7743.6|0
1756270800000|2025-08-27 05:00:00|7745.2|7742.2|7743.8|7740.8|7745.2|7742.2|7743.8|7740.8|0
1756271100000|2025-08-27 05:05:00|7742.4|7739.4|7741.1|7738.1|7742.5|7739.5|7741.1|7738.1|0
1756271400000|2025-08-27 05:10:00|7742.5|7739.5|7740|7737|7742.5|7739.5|7740|7737|0
1756271700000|2025-08-27 05:15:00|7739.9|7736.9|7737.1|7734.1|7739.9|7736.9|7735.7|7732.7|0
1756272000000|2025-08-27 05:20:00|7737.8|7734.8|7737.1|7734.1|7738.5|7735.5|7737.1|7734.1|0
1756272300000|2025-08-27 05:25:00|7737.8|7734.8|7737.1|7734.1|7738.6|7735.6|7737.1|7734.1|0
1756272600000|2025-08-27 05:30:00|7735.7|7732.7|7735.4|7732.4|7737.1|7734.1|7735.4|7732.4|0
1756272900000|2025-08-27 05:35:00|7736.1|7733.1|7735.4|7732.4|7736.8|7733.8|7734|7731|0
1756273200000|2025-08-27 05:40:00|7734|7731|7736.7|7733.7|7739.5|7736.5|7734|7731|0
1756273500000|2025-08-27 05:45:00|7736.6|7733.6|7738|7735|7738|7735|7736.6|7733.6|0
1756273800000|2025-08-27 05:50:00|7738.1|7735.1|7732.5|7729.5|7738.1|7735.1|7732.5|7729.5|0
1756274100000|2025-08-27 05:55:00|7733.2|7730.2|7733.9|7730.9|7733.9|7730.9|7732.5|7729.5|0
1756274400000|2025-08-27 06:00:00|7734.4|7730.4|7722.6|7720.6|7736.1|7734.1|7721.3|7719.3|295
1756274700000|2025-08-27 06:05:00|7723.1|7721.1|7728.4|7726.4|7728.5|7726.5|7722.6|7720.6|94
1756275000000|2025-08-27 06:10:00|7729.2|7727.2|7721.4|7719.4|7733.2|7731.2|7718.7|7716.7|123
1756275300000|2025-08-27 06:15:00|7721.2|7719.2|7723.9|7721.9|7724.7|7722.7|7720.4|7718.4|50
1756275600000|2025-08-27 06:20:00|7724.1|7722.1|7729.2|7727.2|7730.3|7728.3|7723.1|7721.1|51
1756275900000|2025-08-27 06:25:00|7728.9|7726.9|7725|7723|7728.9|7726.9|7724.7|7722.7|39
1756276200000|2025-08-27 06:30:00|7724.7|7722.7|7727.3|7725.3|7730.7|7728.7|7723.5|7721.5|36
1756276500000|2025-08-27 06:35:00|7727.1|7725.1|7718.9|7716.9|7727.7|7725.7|7718.3|7716.3|32
1756276800000|2025-08-27 06:40:00|7718.6|7716.6|7721.5|7719.5|7722.2|7720.2|7717.8|7715.8|25
1756277100000|2025-08-27 06:45:00|7721.7|7719.7|7723.7|7721.7|7724.7|7722.7|7721.2|7719.2|15
1756277400000|2025-08-27 06:50:00|7723.9|7721.9|7720.2|7718.2|7724.2|7722.2|7717.8|7715.8|55
1756277700000|2025-08-27 06:55:00|7719.9|7717.9|7719|7717|7722.6|7720.6|7717|7715|134
1756278000000|2025-08-27 07:00:00|7718.1|7717.1|7736|7735|7736.1|7735.1|7713.1|7712.1|938
1756278300000|2025-08-27 07:05:00|7736.2|7735.2|7743|7742|7745.7|7744.7|7735.3|7734.3|490
1756278600000|2025-08-27 07:10:00|7743.3|7742.3|7735.9|7734.9|7743.3|7742.3|7732.4|7731.4|582
1756278900000|2025-08-27 07:15:00|7736.2|7735.2|7725.8|7724.8|7738.5|7737.5|7724.7|7723.7|318
1756279200000|2025-08-27 07:20:00|7727.2|7726.2|7718.8|7717.8|7727.3|7726.3|7716.3|7715.3|378
1756279500000|2025-08-27 07:25:00|7719.1|7718.1|7714.8|7713.8|7722.6|7721.6|7714.1|7713.1|458
1756279800000|2025-08-27 07:30:00|7714.5|7713.5|7730|7729|7731.4|7730.4|7714.2|7713.2|511
1756280100000|2025-08-27 07:35:00|7729.7|7728.7|7731.9|7730.9|7734.4|7733.4|7723.9|7722.9|419
1756280400000|2025-08-27 07:40:00|7731|7730|7735.8|7734.8|7740.8|7739.8|7730.5|7729.5|344
1756280700000|2025-08-27 07:45:00|7735.6|7734.6|7740.4|7739.4|7744.9|7743.9|7732.1|7731.1|394
1756281000000|2025-08-27 07:50:00|7740.1|7739.1|7744|7743|7748.8|7747.8|7739.9|7738.9|399
1756281300000|2025-08-27 07:55:00|7743.7|7742.7|7745|7744|7747|7746|7738.5|7737.5|401
1756281600000|2025-08-27 08:00:00|7745.4|7744.4|7739.3|7738.3|7752.6|7751.6|7739.3|7738.3|513
1756281900000|2025-08-27 08:05:00|7739|7738|7738|7737|7741.9|7740.9|7735.9|7734.9|493
1756282200000|2025-08-27 08:10:00|7738.3|7737.3|7733.1|7732.1|7738.3|7737.3|7730|7729|329
1756282500000|2025-08-27 08:15:00|7733.3|7732.3|7735.4|7734.4|7737.4|7736.4|7732.7|7731.7|360
1756282800000|2025-08-27 08:20:00|7735.6|7734.6|7726.8|7725.8|7735.6|7734.6|7725.8|7724.8|279
1756283100000|2025-08-27 08:25:00|7726.6|7725.6|7723|7722|7728.6|7727.6|7721.8|7720.8|414
1756283400000|2025-08-27 08:30:00|7723.1|7722.1|7716.6|7715.6|7730.1|7729.1|7716.1|7715.1|404
1756283700000|2025-08-27 08:35:00|7716.4|7715.4|7728.5|7727.5|7729.6|7728.6|7715.6|7714.6|513
1756284000000|2025-08-27 08:40:00|7728|7727|7723.2|7722.2|7728.7|7727.7|7719.7|7718.7|311
1756284300000|2025-08-27 08:45:00|7722.9|7721.9|7710.5|7709.5|7723.3|7722.3|7703.2|7702.2|814
1756284600000|2025-08-27 08:50:00|7710.8|7709.8|7713.6|7712.6|7714.4|7713.4|7708.6|7707.6|503
1756284900000|2025-08-27 08:55:00|7713.8|7712.8|7723.3|7722.3|7724.7|7723.7|7713.3|7712.3|487
1756285200000|2025-08-27 09:00:00|7722.6|7721.6|7730.4|7729.4|7731.1|7730.1|7722.1|7721.1|502
1756285500000|2025-08-27 09:05:00|7730.7|7729.7|7733.7|7732.7|7735|7734|7730|7729|238
1756285800000|2025-08-27 09:10:00|7734|7733|7738.3|7737.3|7741.9|7740.9|7734|7733|466
1756286100000|2025-08-27 09:15:00|7738.2|7737.2|7739.2|7738.2|7739.2|7738.2|7734.1|7733.1|342
1756286400000|2025-08-27 09:20:00|7739.3|7738.3|7740|7739|7741.3|7740.3|7733.7|7732.7|214
1756286700000|2025-08-27 09:25:00|7739.7|7738.7|7742.9|7741.9|7743.8|7742.8|7737.2|7736.2|234
1756287000000|2025-08-27 09:30:00|7742.8|7741.8|7742.6|7741.6|7745.9|7744.9|7742.1|7741.1|176
1756287300000|2025-08-27 09:35:00|7742.4|7741.4|7742.9|7741.9|7744.1|7743.1|7740.9|7739.9|203
1756287600000|2025-08-27 09:40:00|7743.2|7742.2|7741.7|7740.7|7743.4|7742.4|7736.7|7735.7|235
1756287900000|2025-08-27 09:45:00|7741.4|7740.4|7743.2|7742.2|7743.9|7742.9|7737.2|7736.2|267
1756288200000|2025-08-27 09:50:00|7742.8|7741.8|7740.9|7739.9|7745.7|7744.7|7740.9|7739.9|184
1756288500000|2025-08-27 09:55:00|7741.2|7740.2|7739|7738|7741.2|7740.2|7736.6|7735.6|1159
1756288800000|2025-08-27 10:00:00|7739.4|7738.4|7742.4|7741.4|7744.8|7743.8|7738.6|7737.6|151
1756289100000|2025-08-27 10:05:00|7742.6|7741.6|7744.7|7743.7|7744.7|7743.7|7738.8|7737.8|100
1756289400000|2025-08-27 10:10:00|7744.1|7743.1|7747.6|7746.6|7749.3|7748.3|7743.6|7742.6|248
1756289700000|2025-08-27 10:15:00|7747.3|7746.3|7746.5|7745.5|7750.8|7749.8|7744.6|7743.6|146
1756290000000|2025-08-27 10:20:00|7746.2|7745.2|7742.4|7741.4|7746.4|7745.4|7741.2|7740.2|206
1756290300000|2025-08-27 10:25:00|7742.6|7741.6|7742.7|7741.7|7744.4|7743.4|7739.6|7738.6|109
1756290600000|2025-08-27 10:30:00|7743.1|7742.1|7737.5|7736.5|7744.2|7743.2|7737.2|7736.2|146
1756290900000|2025-08-27 10:35:00|7737.2|7736.2|7741.9|7740.9|7742.1|7741.1|7735.3|7734.3|125
1756291200000|2025-08-27 10:40:00|7742.1|7741.1|7737.7|7736.7|7742.6|7741.6|7735.5|7734.5|172
1756291500000|2025-08-27 10:45:00|7737.5|7736.5|7738.5|7737.5|7740.1|7739.1|7736.4|7735.4|116
1756291800000|2025-08-27 10:50:00|7738.9|7737.9|7743|7742|7745.2|7744.2|7738.8|7737.8|108
1756292100000|2025-08-27 10:55:00|7743.2|7742.2|7743.2|7742.2|7744.9|7743.9|7742.3|7741.3|123
1756292400000|2025-08-27 11:00:00|7742.6|7741.6|7742.8|7741.8|7746|7745|7739.5|7738.5|333
1756292700000|2025-08-27 11:05:00|7742.7|7741.7|7743.5|7742.5|7745.2|7744.2|7741.1|7740.1|99
1756293000000|2025-08-27 11:10:00|7744|7743|7744.8|7743.8|7746.3|7745.3|7742.8|7741.8|113
1756293300000|2025-08-27 11:15:00|7745.1|7744.1|7745.7|7744.7|7747.8|7746.8|7743.6|7742.6|119
1756293600000|2025-08-27 11:20:00|7745.4|7744.4|7744.5|7743.5|7745.8|7744.8|7742.9|7741.9|173
1756293900000|2025-08-27 11:25:00|7744.4|7743.4|7746.9|7745.9|7747.2|7746.2|7742.7|7741.7|137
1756294200000|2025-08-27 11:30:00|7746.5|7745.5|7748.5|7747.5|7750.4|7749.4|7746.3|7745.3|180
1756294500000|2025-08-27 11:35:00|7748.6|7747.6|7746.5|7745.5|7749.4|7748.4|7746|7745|124
1756294800000|2025-08-27 11:40:00|7746.8|7745.8|7745.1|7744.1|7747.6|7746.6|7744.3|7743.3|120
1756295100000|2025-08-27 11:45:00|7744.8|7743.8|7745.2|7744.2|7748.3|7747.3|7744.1|7743.1|202
1756295400000|2025-08-27 11:50:00|7745.7|7744.7|7745.9|7744.9|7748|7747|7744.9|7743.9|179
1756295700000|2025-08-27 11:55:00|7746.2|7745.2|7747.4|7746.4|7750.1|7749.1|7745.4|7744.4|106
1756296000000|2025-08-27 12:00:00|7746.9|7745.9|7748.3|7747.3|7749.1|7748.1|7745.3|7744.3|144
1756296300000|2025-08-27 12:05:00|7748.1|7747.1|7755.9|7754.9|7756.3|7755.3|7748.1|7747.1|190
1756296600000|2025-08-27 12:10:00|7755.6|7754.6|7758.9|7757.9|7759.6|7758.6|7753.9|7752.9|465
1756296900000|2025-08-27 12:15:00|7759.2|7758.2|7762.1|7761.1|7764.1|7763.1|7757.8|7756.8|268
1756297200000|2025-08-27 12:20:00|7762.2|7761.2|7760.2|7759.2|7765.6|7764.6|7759.8|7758.8|282
1756297500000|2025-08-27 12:25:00|7760|7759|7761.4|7760.4|7762.1|7761.1|7757.7|7756.7|223
1756297800000|2025-08-27 12:30:00|7761.6|7760.6|7758.6|7757.6|7761.6|7760.6|7758.2|7757.2|158
1756298100000|2025-08-27 12:35:00|7758.8|7757.8|7753.5|7752.5|7758.8|7757.8|7752.7|7751.7|156
1756298400000|2025-08-27 12:40:00|7754.1|7753.1|7746.7|7745.7|7755.1|7754.1|7746.5|7745.5|209
1756298700000|2025-08-27 12:45:00|7746.6|7745.6|7747.5|7746.5|7750.3|7749.3|7743.7|7742.7|218
1756299000000|2025-08-27 12:50:00|7747.7|7746.7|7740.3|7739.3|7748.1|7747.1|7738.9|7737.9|373
1756299300000|2025-08-27 12:55:00|7740.4|7739.4|7743.9|7742.9|7746.5|7745.5|7737.1|7736.1|171
1756299600000|2025-08-27 13:00:00|7743.6|7742.6|7743.9|7742.9|7747.4|7746.4|7743.4|7742.4|150
1756299900000|2025-08-27 13:05:00|7743.8|7742.8|7742.5|7741.5|7746.9|7745.9|7741.3|7740.3|198
1756300200000|2025-08-27 13:10:00|7742.2|7741.2|7742.6|7741.6|7744.5|7743.5|7740.8|7739.8|413
1756300500000|2025-08-27 13:15:00|7742.3|7741.3|7740.1|7739.1|7744.5|7743.5|7738.1|7737.1|377
1756300800000|2025-08-27 13:20:00|7740.3|7739.3|7738.1|7737.1|7743.4|7742.4|7737.1|7736.1|541
1756301100000|2025-08-27 13:25:00|7737.8|7736.8|7747.5|7746.5|7748.6|7747.6|7737.8|7736.8|214
1756301400000|2025-08-27 13:30:00|7747.1|7746.1|7753.1|7752.1|7753.5|7752.5|7744.4|7743.4|310
1756301700000|2025-08-27 13:35:00|7753.3|7752.3|7755.5|7754.5|7757|7756|7750.1|7749.1|238
1756302000000|2025-08-27 13:40:00|7755.3|7754.3|7759.8|7758.8|7762.6|7761.6|7754|7753|638
1756302300000|2025-08-27 13:45:00|7759.7|7758.7|7759.9|7758.9|7762.4|7761.4|7757.8|7756.8|411
1756302600000|2025-08-27 13:50:00|7760.3|7759.3|7758.7|7757.7|7761.5|7760.5|7753.1|7752.1|610
1756302900000|2025-08-27 13:55:00|7758.8|7757.8|7757.1|7756.1|7760.4|7759.4|7756|7755|411
1756303200000|2025-08-27 14:00:00|7757.5|7756.5|7760.2|7759.2|7760.2|7759.2|7753.6|7752.6|348
1756303500000|2025-08-27 14:05:00|7760|7759|7752|7751|7760.4|7759.4|7750.2|7749.2|504
1756303800000|2025-08-27 14:10:00|7751.7|7750.7|7749.3|7748.3|7753.1|7752.1|7747.6|7746.6|495
1756304100000|2025-08-27 14:15:00|7748.8|7747.8|7751.2|7750.2|7753.9|7752.9|7747.9|7746.9|253
1756304400000|2025-08-27 14:20:00|7751.1|7750.1|7751.6|7750.6|7757.4|7756.4|7750.4|7749.4|247
1756304700000|2025-08-27 14:25:00|7751.7|7750.7|7741.9|7740.9|7751.9|7750.9|7740.8|7739.8|268
1756305000000|2025-08-27 14:30:00|7742|7741|7738.8|7737.8|7742|7741|7731.3|7730.3|440
1756305300000|2025-08-27 14:35:00|7739.1|7738.1|7726|7725|7739.1|7738.1|7721.2|7720.2|417
1756305600000|2025-08-27 14:40:00|7726.2|7725.2|7729.4|7728.4|7730.5|7729.5|7724.7|7723.7|277
1756305900000|2025-08-27 14:45:00|7729.6|7728.6|7730.5|7729.5|7731.7|7730.7|7725.9|7724.9|359
1756306200000|2025-08-27 14:50:00|7729.7|7728.7|7731.4|7730.4|7732.9|7731.9|7728.4|7727.4|354
1756306500000|2025-08-27 14:55:00|7731.2|7730.2|7734.9|7733.9|7737.3|7736.3|7729|7728|440
1756306800000|2025-08-27 15:00:00|7735.1|7734.1|7745.8|7744.8|7749|7748|7734.6|7733.6|352
1756307100000|2025-08-27 15:05:00|7746|7745|7750.8|7749.8|7751.5|7750.5|7746|7745|480
1756307400000|2025-08-27 15:10:00|7750.1|7749.1|7752.8|7751.8|7755.1|7754.1|7749.8|7748.8|344
1756307700000|2025-08-27 15:15:00|7753.1|7752.1|7750.6|7749.6|7756.1|7755.1|7750.1|7749.1|559
1756308000000|2025-08-27 15:20:00|7751.1|7750.1|7746.1|7745.1|7751.1|7750.1|7743.7|7742.7|382
1756308300000|2025-08-27 15:25:00|7745.8|7744.8|7744.6|7743.6|7746.7|7745.7|7742.1|7741.1|790
1756308600000|2025-08-27 15:30:00|7745.8|7743.8|7746.8|7744.8|7748.3|7746.3|7741.6|7739.6|2527
1756308900000|2025-08-27 15:35:00|7746.6|7744.6|7745.5|7743.5|7748.3|7746.3|7740|7738|1287
1756309200000|2025-08-27 15:40:00|7745.6|7743.6|7746.2|7744.2|7747.1|7745.1|7743.7|7741.7|983
1756309500000|2025-08-27 15:45:00|7746.5|7744.5|7749.5|7747.5|7750.6|7748.6|7745.5|7743.5|204
1756309800000|2025-08-27 15:50:00|7749.3|7747.3|7743.2|7741.2|7752.1|7750.1|7742.5|7740.5|228
1756310100000|2025-08-27 15:55:00|7743.5|7741.5|7746.1|7744.1|7746.6|7744.6|7743.2|7741.2|107
1756310400000|2025-08-27 16:00:00|7746.3|7744.3|7746|7744|7748.1|7746.1|7744.2|7742.2|86
1756310700000|2025-08-27 16:05:00|7745.8|7743.8|7744.6|7742.6|7746.9|7744.9|7743.9|7741.9|54
1756311000000|2025-08-27 16:10:00|7744.3|7742.3|7743.4|7741.4|7745.6|7743.6|7741.3|7739.3|107
1756311300000|2025-08-27 16:15:00|7743.3|7741.3|7743.4|7741.4|7744.8|7742.8|7742|7740|57
1756311600000|2025-08-27 16:20:00|7743.7|7741.7|7740.7|7738.7|7743.7|7741.7|7738.2|7736.2|56
1756311900000|2025-08-27 16:25:00|7740.4|7738.4|7741.6|7739.6|7741.9|7739.9|7734.4|7732.4|176
1756312200000|2025-08-27 16:30:00|7741.9|7739.9|7742.2|7740.2|7743.5|7741.5|7740.4|7738.4|50
1756312500000|2025-08-27 16:35:00|7742.5|7740.5|7744|7742|7744|7742|7738.8|7736.8|125
1756312800000|2025-08-27 16:40:00|7744.2|7742.2|7739.6|7737.6|7744.5|7742.5|7739.3|7737.3|31
1756313100000|2025-08-27 16:45:00|7739.3|7737.3|7743.3|7741.3|7743.6|7741.6|7739.3|7737.3|46
1756313400000|2025-08-27 16:50:00|7743.6|7741.6|7745.5|7743.5|7745.5|7743.5|7743.6|7741.6|106
1756313700000|2025-08-27 16:55:00|7745.7|7743.7|7745.2|7743.2|7746|7744|7744.4|7742.4|48
1756314000000|2025-08-27 17:00:00|7745|7743|7742.3|7740.3|7745|7743|7739.6|7737.6|37
1756314300000|2025-08-27 17:05:00|7742.1|7740.1|7743.7|7741.7|7743.7|7741.7|7740.7|7738.7|49
1756314600000|2025-08-27 17:10:00|7743.5|7741.5|7746|7744|7748.4|7746.4|7743|7741|39
1756314900000|2025-08-27 17:15:00|7745.8|7743.8|7744.4|7742.4|7746.1|7744.1|7743.2|7741.2|33
1756315200000|2025-08-27 17:20:00|7744.2|7742.2|7745.2|7743.2|7746.4|7744.4|7744.2|7742.2|47
1756315500000|2025-08-27 17:25:00|7744.9|7742.9|7745.4|7743.4|7745.9|7743.9|7743.9|7741.9|19
1756315800000|2025-08-27 17:30:00|7745.2|7743.2|7746.9|7744.9|7748|7746|7744.9|7742.9|35
1756316100000|2025-08-27 17:35:00|7747.2|7745.2|7747.2|7745.2|7747.3|7745.3|7746.2|7744.2|14
1756316400000|2025-08-27 17:40:00|7746.5|7744.5|7745.8|7743.8|7746.7|7744.7|7744.5|7742.5|28
1756316700000|2025-08-27 17:45:00|7745.5|7743.5|7747.4|7745.4|7747.4|7745.4|7745.3|7743.3|12
1756317000000|2025-08-27 17:50:00|7747.2|7745.2|7748.1|7746.1|7748.3|7746.3|7747|7745|11
1756317300000|2025-08-27 17:55:00|7748.4|7746.4|7749.4|7747.4|7750.1|7748.1|7748.1|7746.1|31
1756317600000|2025-08-27 18:00:00|7749.9|7747.9|7747.4|7745.4|7750.3|7748.3|7747.4|7745.4|27
1756317900000|2025-08-27 18:05:00|7747.6|7745.6|7748|7746|7748.2|7746.2|7746.1|7744.1|23
1756318200000|2025-08-27 18:10:00|7747.7|7745.7|7750.9|7748.9|7751.5|7749.5|7747|7745|22
1756318500000|2025-08-27 18:15:00|7751.3|7749.3|7749|7747|7751.3|7749.3|7749|7747|8
1756318800000|2025-08-27 18:20:00|7748.8|7746.8|7751.6|7749.6|7752.2|7750.2|7748.5|7746.5|16
1756319100000|2025-08-27 18:25:00|7751.4|7749.4|7753.1|7751.1|7753.3|7751.3|7750.6|7748.6|6
1756319400000|2025-08-27 18:30:00|7752.9|7750.9|7752.3|7750.3|7753.5|7751.5|7751.4|7749.4|17
1756319700000|2025-08-27 18:35:00|7752|7750|7750.6|7748.6|7752.9|7750.9|7750.6|7748.6|23
1756320000000|2025-08-27 18:40:00|7750.9|7748.9|7751.8|7749.8|7752.2|7750.2|7750.4|7748.4|15
1756320300000|2025-08-27 18:45:00|7752.1|7750.1|7752.8|7750.8|7753.6|7751.6|7751.6|7749.6|15
1756320600000|2025-08-27 18:50:00|7753.1|7751.1|7753|7751|7754.5|7752.5|7752.8|7750.8|26
1756320900000|2025-08-27 18:55:00|7752.8|7750.8|7752.1|7750.1|7753.3|7751.3|7751.1|7749.1|19
1756321200000|2025-08-27 19:00:00|7751.8|7749.8|7752.4|7750.4|7752.9|7750.9|7751.1|7749.1|43
1756321500000|2025-08-27 19:05:00|7752.2|7750.2|7755|7753|7755|7753|7751.1|7749.1|32
1756321800000|2025-08-27 19:10:00|7754.8|7752.8|7750.9|7748.9|7755|7753|7748.9|7746.9|57
1756322100000|2025-08-27 19:15:00|7750.7|7748.7|7752.7|7750.7|7754|7752|7750.7|7748.7|43
1756322400000|2025-08-27 19:20:00|7752.4|7750.4|7751|7749|7752.7|7750.7|7749.6|7747.6|42
1756322700000|2025-08-27 19:25:00|7750.8|7748.8|7752.3|7750.3|7752.8|7750.8|7750.2|7748.2|44
1756323000000|2025-08-27 19:30:00|7752.5|7750.5|7754.9|7752.9|7754.9|7752.9|7752|7750|26
1756323300000|2025-08-27 19:35:00|7754.6|7752.6|7757.6|7755.6|7758|7756|7751.5|7749.5|138
1756323600000|2025-08-27 19:40:00|7758.1|7756.1|7756.9|7754.9|7759.4|7757.4|7756.9|7754.9|44
1756323900000|2025-08-27 19:45:00|7756.8|7754.8|7750.9|7748.9|7756.8|7754.8|7750.9|7748.9|103
1756324200000|2025-08-27 19:50:00|7751.2|7749.2|7750.5|7748.5|7752.1|7750.1|7749|7747|121
1756324500000|2025-08-27 19:55:00|7750.7|7748.7|7750.6|7748.6|7752.8|7750.8|7747.9|7745.9|116
1756324800000|2025-08-27 20:00:00|7749.2|7745.2|7748.6|7744.6|7750.2|7746.2|7748.4|7744.4|0
1756325100000|2025-08-27 20:05:00|7748.8|7744.8|7749.6|7745.6|7749.9|7745.9|7748|7744|0
1756325400000|2025-08-27 20:10:00|7749.3|7745.3|7749.3|7745.3|7749.8|7745.8|7748.7|7744.7|0
1756325700000|2025-08-27 20:15:00|7749.5|7745.5|7749.9|7745.9|7750.6|7746.6|7749.1|7745.1|0
1756326000000|2025-08-27 20:20:00|7749.8|7745.8|7737.1|7733.1|7755.4|7751.4|7730.7|7726.7|0
1756326300000|2025-08-27 20:25:00|7736.7|7732.7|7745.9|7741.9|7746.1|7742.1|7736.3|7732.3|0
1756326600000|2025-08-27 20:30:00|7745.7|7741.7|7741.6|7737.6|7746.6|7742.6|7738.8|7734.8|0
1756326900000|2025-08-27 20:35:00|7741.7|7737.7|7740.8|7736.8|7743.7|7739.7|7739.3|7735.3|0
1756327200000|2025-08-27 20:40:00|7740.9|7736.9|7741.1|7737.1|7742.5|7738.5|7740.4|7736.4|0
1756327500000|2025-08-27 20:45:00|7741.2|7737.2|7742.2|7738.2|7742.2|7738.2|7739.5|7735.5|0
1756327800000|2025-08-27 20:50:00|7742.1|7738.1|7743.3|7739.3|7744.4|7740.4|7741.2|7737.2|0
1756328100000|2025-08-27 20:55:00|7743.2|7739.2|7746.4|7742.4|7746.5|7742.5|7743|7739|0
1756328400000|2025-08-27 21:00:00|7746.3|7742.3|7745.8|7741.8|7746.3|7742.3|7745.7|7741.7|0
1756328700000|2025-08-27 21:05:00|7745.7|7741.7|7746.8|7742.8|7747.3|7743.3|7745.7|7741.7|0
1756329000000|2025-08-27 21:10:00|7746.5|7742.5|7747.9|7743.9|7748.1|7744.1|7746.5|7742.5|0
1756329300000|2025-08-27 21:15:00|7748|7744|7747.6|7743.6|7748.4|7744.4|7747.6|7743.6|0
1756329600000|2025-08-27 21:20:00|7747.3|7743.3|7747.7|7743.7|7747.8|7743.8|7747|7743|0
1756329900000|2025-08-27 21:25:00|7747.8|7743.8|7747.9|7743.9|7748.1|7744.1|7747.2|7743.2|0
1756330200000|2025-08-27 21:30:00|7747.5|7743.5|7747.3|7743.3|7748.4|7744.4|7747.3|7743.3|0
1756330500000|2025-08-27 21:35:00|7747.4|7743.4|7747.5|7743.5|7747.5|7743.5|7747.4|7743.4|0
1756330800000|2025-08-27 21:40:00|7747.3|7743.3|7747.5|7743.5|7747.8|7743.8|7747.3|7743.3|0
1756331100000|2025-08-27 21:45:00|7747.4|7743.4|7747.2|7743.2|7747.8|7743.8|7746.9|7742.9|0
1756331400000|2025-08-27 21:50:00|7747.1|7743.1|7746.8|7742.8|7747.1|7743.1|7746.6|7742.6|0
1756331700000|2025-08-27 21:55:00|7746.7|7742.7|7746.2|7742.2|7746.8|7742.8|7745.8|7741.8|0
1756332000000|2025-08-27 22:00:00|7746.4|7742.4|7742|7738|7746.4|7742.4|7740.2|7736.2|0
1756332300000|2025-08-27 22:05:00|7742.1|7738.1|7740.8|7736.8|7742.7|7738.7|7740.3|7736.3|0
1756332600000|2025-08-27 22:10:00|7740.9|7736.9|7741.1|7737.1|7743.3|7739.3|7740.9|7736.9|0
1756332900000|2025-08-27 22:15:00|7741.4|7737.4|7740|7736|7741.5|7737.5|7740|7736|0
1756333200000|2025-08-27 22:20:00|7739.9|7735.9|7740.6|7736.6|7741|7737|7739.8|7735.8|0
1756333500000|2025-08-27 22:25:00|7740.5|7736.5|7740.5|7736.5|7740.9|7736.9|7739.7|7735.7|0
1756333800000|2025-08-27 22:30:00|7740.4|7736.4|7743.2|7739.2|7743.3|7739.3|7740.4|7736.4|0
1756334100000|2025-08-27 22:35:00|7743.1|7739.1|7743.2|7739.2|7743.4|7739.4|7742.7|7738.7|0
1756334400000|2025-08-27 22:40:00|7743.3|7739.3|7742.6|7738.6|7743.4|7739.4|7742.1|7738.1|0
1756334700000|2025-08-27 22:45:00|7742.7|7738.7|7742.1|7738.1|7742.7|7738.7|7741.6|7737.6|0
1756335000000|2025-08-27 22:50:00|7742|7738|7742.4|7738.4|7743.2|7739.2|7742|7738|0
1756335300000|2025-08-27 22:55:00|7742.2|7738.2|7741.8|7737.8|7742.2|7738.2|7741.4|7737.4|0
1756335600000|2025-08-27 23:00:00|7741.9|7737.9|7742.5|7738.5|7742.5|7738.5|7740.7|7736.7|0
1756335900000|2025-08-27 23:05:00|7742.7|7738.7|7742.2|7738.2|7742.8|7738.8|7741.5|7737.5|0
1756336200000|2025-08-27 23:10:00|7742.3|7738.3|7741.3|7737.3|7742.4|7738.4|7741.3|7737.3|0
1756336500000|2025-08-27 23:15:00|7741.4|7737.4|7740.9|7736.9|7741.8|7737.8|7740.8|7736.8|0
1756336800000|2025-08-27 23:20:00|7741|7737|7741|7737|7741.3|7737.3|7740.7|7736.7|0
1756337100000|2025-08-27 23:25:00|7740.8|7736.8|7741.6|7737.6|7741.6|7737.6|7740.7|7736.7|0
1756337400000|2025-08-27 23:30:00|7741.7|7737.7|7742.3|7738.3|7742.8|7738.8|7741.6|7737.6|0
1756337700000|2025-08-27 23:35:00|7742.2|7738.2|7742.7|7738.7|7742.8|7738.8|7741.8|7737.8|0
1756338000000|2025-08-27 23:40:00|7742.6|7738.6|7742.1|7738.1|7742.7|7738.7|7741.8|7737.8|0
1756338300000|2025-08-27 23:45:00|7742|7738|7742|7738|7742.5|7738.5|7741.3|7737.3|0
1756338600000|2025-08-27 23:50:00|7741.9|7737.9|7741.8|7737.8|7742.5|7738.5|7741.2|7737.2|0
1756338900000|2025-08-27 23:55:00|7741.6|7737.6|7742.9|7738.9|7743.1|7739.1|7741.2|7737.2|0
1756339200000|2025-08-28 00:00:00|7742.8|7738.8|7745.3|7741.3|7745.8|7741.8|7742.2|7738.2|0
1756339500000|2025-08-28 00:05:00|7745.5|7741.5|7747.3|7743.3|7747.3|7743.3|7743.8|7739.8|0
1756339800000|2025-08-28 00:10:00|7747.2|7743.2|7737.9|7733.9|7747.7|7743.7|7737.8|7733.8|0
1756340100000|2025-08-28 00:15:00|7738.1|7734.1|7737.2|7734.2|7743.6|7740.6|7734.1|7731.1|0
1756340400000|2025-08-28 00:20:00|7737.1|7734.1|7733.9|7730.9|7737.2|7734.2|7732.9|7729.9|0
1756340700000|2025-08-28 00:25:00|7734.5|7731.5|7734.5|7731.5|7735.1|7732.1|7731.8|7728.8|0
1756341000000|2025-08-28 00:30:00|7734|7731|7736.1|7733.1|7736.6|7733.6|7734|7731|0
1756341300000|2025-08-28 00:35:00|7736.6|7733.6|7744.6|7741.6|7744.7|7741.7|7736.6|7733.6|0
1756341600000|2025-08-28 00:40:00|7744.7|7741.7|7748.3|7745.3|7748.4|7745.4|7744.6|7741.6|0
1756341900000|2025-08-28 00:45:00|7747.8|7744.8|7751.7|7748.7|7755.1|7752.1|7747.8|7744.8|0
1756342200000|2025-08-28 00:50:00|7750.7|7747.7|7752.8|7749.8|7752.8|7749.8|7749.6|7746.6|0
1756342500000|2025-08-28 00:55:00|7751.7|7748.7|7752.9|7749.9|7752.9|7749.9|7751.7|7748.7|0
1756342800000|2025-08-28 01:00:00|7750.8|7747.8|7751.3|7748.3|7751.8|7748.8|7749.7|7746.7|0
1756343100000|2025-08-28 01:05:00|7751.8|7748.8|7750.8|7747.8|7751.9|7748.9|7750.8|7747.8|0
1756343400000|2025-08-28 01:10:00|7751.3|7748.3|7751.9|7748.9|7751.9|7748.9|7750.8|7747.8|0
1756343700000|2025-08-28 01:15:00|7750.8|7747.8|7751.4|7748.4|7751.9|7748.9|7750.3|7747.3|0
1756344000000|2025-08-28 01:20:00|7751.3|7748.3|7750.3|7747.3|7751.3|7748.3|7749.2|7746.2|0
1756344300000|2025-08-28 01:25:00|7751.3|7748.3|7751.3|7748.3|7751.3|7748.3|7750.3|7747.3|0
1756344600000|2025-08-28 01:30:00|7752.4|7749.4|7753.5|7750.5|7753.5|7750.5|7751.3|7748.3|0
1756344900000|2025-08-28 01:35:00|7753.4|7750.4|7753.5|7750.5|7754.5|7751.5|7752.4|7749.4|0
1756345200000|2025-08-28 01:40:00|7754|7751|7756.6|7753.6|7756.6|7753.6|7753.5|7750.5|0
1756345500000|2025-08-28 01:45:00|7757.7|7754.7|7757.7|7754.7|7758.2|7755.2|7756.7|7753.7|0
1756345800000|2025-08-28 01:50:00|7757.8|7754.8|7758.8|7755.8|7758.8|7755.8|7757.8|7754.8|0
1756346100000|2025-08-28 01:55:00|7757.8|7754.8|7757.8|7754.8|7758.8|7755.8|7756.7|7753.7|0
1756346400000|2025-08-28 02:00:00|7757.2|7754.2|7757.8|7754.8|7757.8|7754.8|7757.2|7754.2|0
1756346700000|2025-08-28 02:05:00|7758.8|7755.8|7758.8|7755.8|7758.8|7755.8|7757.8|7754.8|0
1756347000000|2025-08-28 02:10:00|7757.8|7754.8|7758.8|7755.8|7758.8|7755.8|7757.8|7754.8|0
1756347300000|2025-08-28 02:15:00|7757.7|7754.7|7758.8|7755.8|7758.8|7755.8|7757.7|7754.7|0
1756347600000|2025-08-28 02:20:00|7757.7|7754.7|7758.8|7755.8|7758.8|7755.8|7757.7|7754.7|0
1756347900000|2025-08-28 02:25:00|7758.3|7755.3|7758.8|7755.8|7758.8|7755.8|7757.7|7754.7|0
1756348200000|2025-08-28 02:30:00|7758.7|7755.7|7757.6|7754.6|7758.7|7755.7|7757.6|7754.6|0
1756348500000|2025-08-28 02:35:00|7758.1|7755.1|7757.1|7754.1|7758.7|7755.7|7756.5|7753.5|0
1756348800000|2025-08-28 02:40:00|7756.6|7753.6|7756.6|7753.6|7757.6|7754.6|7756.6|7753.6|0
1756349100000|2025-08-28 02:45:00|7757.1|7754.1|7757.1|7754.1|7757.1|7754.1|7756.6|7753.6|0
1756349400000|2025-08-28 02:50:00|7756.6|7753.6|7756.6|7753.6|7757.6|7754.6|7756.6|7753.6|0
1756349700000|2025-08-28 02:55:00|7756.5|7753.5|7756.5|7753.5|7756.6|7753.6|7756.5|7753.5|0
1756350000000|2025-08-28 03:00:00|7756.6|7753.6|7757.6|7754.6|7757.6|7754.6|7756.5|7753.5|0
1756350300000|2025-08-28 03:05:00|7758.7|7755.7|7759.8|7756.8|7760.8|7757.8|7758.7|7755.7|0
1756350600000|2025-08-28 03:10:00|7760.8|7757.8|7759.8|7756.8|7760.8|7757.8|7759.8|7756.8|0
1756350900000|2025-08-28 03:15:00|7758.7|7755.7|7759.8|7756.8|7759.8|7756.8|7758.7|7755.7|0
1756351200000|2025-08-28 03:20:00|7758.7|7755.7|7759.8|7756.8|7759.8|7756.8|7758.7|7755.7|0
1756351800000|2025-08-28 03:30:00|7760.8|7757.8|7760.8|7757.8|7760.8|7757.8|7760.8|7757.8|0
1756352400000|2025-08-28 03:40:00|7760.9|7757.9|7760.9|7757.9|7760.9|7757.9|7759.8|7756.8|0
1756353300000|2025-08-28 03:55:00|7761|7758|7760.9|7757.9|7761|7758|7760.9|7757.9|0
1756353600000|2025-08-28 04:00:00|7761.4|7758.4|7757.7|7754.7|7761.4|7758.4|7757.7|7754.7|0
1756353900000|2025-08-28 04:05:00|7757.8|7754.8|7757.7|7754.7|7757.8|7754.8|7757.7|7754.7|0
1756354200000|2025-08-28 04:10:00|7757.6|7754.6|7759.7|7756.7|7759.7|7756.7|7757.6|7754.6|0
1756354500000|2025-08-28 04:15:00|7759.6|7756.6|7759.6|7756.6|7759.6|7756.6|7759.6|7756.6|0
1756354800000|2025-08-28 04:20:00|7758.5|7755.5|7759.6|7756.6|7759.6|7756.6|7758.5|7755.5|0
1756355100000|2025-08-28 04:25:00|7760.7|7757.7|7760.7|7757.7|7760.7|7757.7|7760.6|7757.6|0
1756355400000|2025-08-28 04:30:00|7760.6|7757.6|7759.6|7756.6|7760.7|7757.7|7759.6|7756.6|0
1756355700000|2025-08-28 04:35:00|7759.1|7756.1|7758.6|7755.6|7759.6|7756.6|7758.5|7755.5|0
1756356000000|2025-08-28 04:40:00|7759.6|7756.6|7759.6|7756.6|7759.6|7756.6|7759.1|7756.1|0
1756356300000|2025-08-28 04:45:00|7758.6|7755.6|7758.6|7755.6|7758.6|7755.6|7758.6|7755.6|0
1756356600000|2025-08-28 04:50:00|7758.5|7755.5|7758.5|7755.5|7758.6|7755.6|7757.5|7754.5|0
1756356900000|2025-08-28 04:55:00|7758|7755|7755.7|7752.7|7758|7755|7754.6|7751.6|0
1756357200000|2025-08-28 05:00:00|7754.6|7751.6|7756.2|7753.2|7756.8|7753.8|7754.6|7751.6|0
1756357500000|2025-08-28 05:05:00|7755.7|7752.7|7755.9|7752.9|7755.9|7752.9|7754.6|7751.6|0
1756357800000|2025-08-28 05:10:00|7756.6|7753.6|7755.1|7752.1|7756.6|7753.6|7754.4|7751.4|0
1756358100000|2025-08-28 05:15:00|7754.4|7751.4|7754.4|7751.4|7755.8|7752.8|7754.4|7751.4|0
1756358400000|2025-08-28 05:20:00|7754.3|7751.3|7752.6|7749.6|7754.3|7751.3|7752.6|7749.6|0
1756358700000|2025-08-28 05:25:00|7753.3|7750.3|7756.8|7753.8|7756.9|7753.9|7753.3|7750.3|0
1756359000000|2025-08-28 05:30:00|7756.1|7753.1|7755.4|7752.4|7756.8|7753.8|7752.6|7749.6|0
1756359300000|2025-08-28 05:35:00|7756.8|7753.8|7755.2|7752.2|7756.8|7753.8|7754|7751|0
1756359600000|2025-08-28 05:40:00|7755.1|7752.1|7752.3|7749.3|7755.1|7752.1|7752.2|7749.2|0
1756359900000|2025-08-28 05:45:00|7752.2|7749.2|7748|7745|7752.3|7749.3|7748|7745|0
1756360200000|2025-08-28 05:50:00|7749.4|7746.4|7750.8|7747.8|7750.8|7747.8|7748|7745|0
1756360500000|2025-08-28 05:55:00|7750.1|7747.1|7749.4|7746.4|7750.8|7747.8|7749.4|7746.4|0
1756360800000|2025-08-28 06:00:00|7748|7745|7751.4|7749.4|7754.8|7752.8|7743|7741|151
1756361100000|2025-08-28 06:05:00|7751.9|7749.9|7747.6|7745.6|7754.8|7752.8|7746.2|7744.2|68
1756361400000|2025-08-28 06:10:00|7747.8|7745.8|7753.3|7751.3|7753.6|7751.6|7746.2|7744.2|60
1756361700000|2025-08-28 06:15:00|7753.5|7751.5|7755.3|7753.3|7756|7754|7751.5|7749.5|62
1756362000000|2025-08-28 06:20:00|7755|7753|7756.4|7754.4|7759.6|7757.6|7753.8|7751.8|36
1756362300000|2025-08-28 06:25:00|7756.6|7754.6|7758.8|7756.8|7759.6|7757.6|7755.7|7753.7|30
1756362600000|2025-08-28 06:30:00|7758.6|7756.6|7765.9|7763.9|7767.7|7765.7|7758.6|7756.6|104
1756362900000|2025-08-28 06:35:00|7765.7|7763.7|7770.9|7768.9|7770.9|7768.9|7765.4|7763.4|24
1756363200000|2025-08-28 06:40:00|7770.6|7768.6|7766.6|7764.6|7771.6|7769.6|7765.6|7763.6|25
1756363500000|2025-08-28 06:45:00|7766.9|7764.9|7767.7|7765.7|7768.4|7766.4|7765.7|7763.7|4
1756363800000|2025-08-28 06:50:00|7767.5|7765.5|7780.6|7778.6|7781.6|7779.6|7766.7|7764.7|200
1756364100000|2025-08-28 06:55:00|7780.8|7778.8|7771.8|7769.8|7783.6|7781.6|7771.3|7769.3|257
1756364400000|2025-08-28 07:00:00|7771.6|7770.6|7796.4|7795.4|7799.4|7798.4|7769.3|7768.3|1165
1756364700000|2025-08-28 07:05:00|7796.1|7795.1|7782.5|7781.5|7796.6|7795.6|7781.8|7780.8|791
1756365000000|2025-08-28 07:10:00|7782.8|7781.8|7796.6|7795.6|7797.2|7796.2|7780.3|7779.3|523
1756365300000|2025-08-28 07:15:00|7796.9|7795.9|7799.3|7798.3|7800.6|7799.6|7794.6|7793.6|461
1756365600000|2025-08-28 07:20:00|7799.4|7798.4|7810.4|7809.4|7811.8|7810.8|7799.4|7798.4|1327
1756365900000|2025-08-28 07:25:00|7810.1|7809.1|7810.5|7809.5|7816.5|7815.5|7804.1|7803.1|575
1756366200000|2025-08-28 07:30:00|7810.6|7809.6|7805.6|7804.6|7810.8|7809.8|7802.9|7801.9|340
1756366500000|2025-08-28 07:35:00|7805.4|7804.4|7799.5|7798.5|7807.4|7806.4|7799.3|7798.3|362
1756366800000|2025-08-28 07:40:00|7800.6|7799.6|7805.4|7804.4|7808.3|7807.3|7799.5|7798.5|260
1756367100000|2025-08-28 07:45:00|7805.2|7804.2|7812.9|7811.9|7813.4|7812.4|7804.7|7803.7|337
1756367400000|2025-08-28 07:50:00|7812.3|7811.3|7818.8|7817.8|7819.2|7818.2|7811.2|7810.2|358
1756367700000|2025-08-28 07:55:00|7819.1|7818.1|7825.2|7824.2|7826.2|7825.2|7818.9|7817.9|545
1756368000000|2025-08-28 08:00:00|7824.5|7823.5|7825.9|7824.9|7828.3|7827.3|7821|7820|427
1756368300000|2025-08-28 08:05:00|7827.7|7826.7|7828.9|7827.9|7833.5|7832.5|7827.7|7826.7|811
1756368600000|2025-08-28 08:10:00|7829.2|7828.2|7826.9|7825.9|7831.3|7830.3|7822.2|7821.2|412
1756368900000|2025-08-28 08:15:00|7826.7|7825.7|7820.7|7819.7|7829.7|7828.7|7819.1|7818.1|285
1756369200000|2025-08-28 08:20:00|7821.2|7820.2|7822.9|7821.9|7826.1|7825.1|7820.9|7819.9|206
1756369500000|2025-08-28 08:25:00|7822.7|7821.7|7820.5|7819.5|7822.7|7821.7|7818.3|7817.3|246
1756369800000|2025-08-28 08:30:00|7820.3|7819.3|7817.6|7816.6|7822.2|7821.2|7816|7815|407
1756370100000|2025-08-28 08:35:00|7817.4|7816.4|7808|7807|7817.6|7816.6|7807|7806|528
1756370400000|2025-08-28 08:40:00|7808.7|7807.7|7811.7|7810.7|7817|7816|7808.1|7807.1|282
1756370700000|2025-08-28 08:45:00|7811.4|7810.4|7802.9|7801.9|7812.3|7811.3|7802.9|7801.9|348
1756371000000|2025-08-28 08:50:00|7802.7|7801.7|7798.1|7797.1|7803.3|7802.3|7797.4|7796.4|284
1756371300000|2025-08-28 08:55:00|7797.9|7796.9|7802.4|7801.4|7802.4|7801.4|7797.4|7796.4|277
1756371600000|2025-08-28 09:00:00|7802.3|7801.3|7793.5|7792.5|7803.9|7802.9|7793.1|7792.1|379
1756371900000|2025-08-28 09:05:00|7793.8|7792.8|7797|7796|7798|7797|7790.8|7789.8|364
1756372200000|2025-08-28 09:10:00|7797.1|7796.1|7792.5|7791.5|7798.9|7797.9|7791.9|7790.9|206
1756372500000|2025-08-28 09:15:00|7792.2|7791.2|7789.4|7788.4|7794.6|7793.6|7787|7786|211
1756372800000|2025-08-28 09:20:00|7789.6|7788.6|7788|7787|7791.7|7790.7|7786.7|7785.7|209
1756373100000|2025-08-28 09:25:00|7787.8|7786.8|7784.2|7783.2|7789.8|7788.8|7783.1|7782.1|216
1756373400000|2025-08-28 09:30:00|7783.9|7782.9|7783|7782|7783.9|7782.9|7779.7|7778.7|172
1756373700000|2025-08-28 09:35:00|7782.8|7781.8|7782.1|7781.1|7784.9|7783.9|7778.5|7777.5|270
1756374000000|2025-08-28 09:40:00|7782|7781|7779.6|7778.6|7782.7|7781.7|7779.2|7778.2|200
1756374300000|2025-08-28 09:45:00|7779.3|7778.3|7777.2|7776.2|7781.2|7780.2|7772.9|7771.9|203
1756374600000|2025-08-28 09:50:00|7777.5|7776.5|7778.1|7777.1|7780.5|7779.5|7776.7|7775.7|117
1756374900000|2025-08-28 09:55:00|7777.9|7776.9|7778.7|7777.7|7781.9|7780.9|7776.7|7775.7|76
1756375200000|2025-08-28 10:00:00|7778|7777|7769.5|7768.5|7778|7777|7769.2|7768.2|99
1756375500000|2025-08-28 10:05:00|7769.7|7768.7|7768.9|7767.9|7769.8|7768.8|7766.8|7765.8|202
1756375800000|2025-08-28 10:10:00|7769.9|7768.9|7766.4|7765.4|7770.5|7769.5|7764.4|7763.4|183
1756376100000|2025-08-28 10:15:00|7766.1|7765.1|7763.9|7762.9|7768.7|7767.7|7763.6|7762.6|129
1756376400000|2025-08-28 10:20:00|7763.5|7762.5|7759.3|7758.3|7764.6|7763.6|7757.7|7756.7|150
1756376700000|2025-08-28 10:25:00|7759.1|7758.1|7761.3|7760.3|7761.6|7760.6|7758.3|7757.3|128
1756377000000|2025-08-28 10:30:00|7761.1|7760.1|7759.5|7758.5|7763.4|7762.4|7758|7757|160
1756377300000|2025-08-28 10:35:00|7759.3|7758.3|7749|7748|7760.4|7759.4|7749|7748|191
1756377600000|2025-08-28 10:40:00|7749.3|7748.3|7754.2|7753.2|7754.7|7753.7|7746.1|7745.1|353
1756377900000|2025-08-28 10:45:00|7754.4|7753.4|7751.4|7750.4|7754.4|7753.4|7749.8|7748.8|168
1756378200000|2025-08-28 10:50:00|7750.8|7749.8|7751.3|7750.3|7752.3|7751.3|7748.6|7747.6|225
1756378500000|2025-08-28 10:55:00|7751.8|7750.8|7748.8|7747.8|7752.1|7751.1|7746.8|7745.8|197
1756378800000|2025-08-28 11:00:00|7750.3|7749.3|7753.6|7752.6|7757.3|7756.3|7748.6|7747.6|191
1756379100000|2025-08-28 11:05:00|7753.4|7752.4|7748|7747|7754.4|7753.4|7745.4|7744.4|138
1756379400000|2025-08-28 11:10:00|7747.9|7746.9|7741.7|7740.7|7747.9|7746.9|7740.6|7739.6|168
1756379700000|2025-08-28 11:15:00|7741.5|7740.5|7739.8|7738.8|7743.2|7742.2|7738.5|7737.5|167
1756380000000|2025-08-28 11:20:00|7740|7739|7735.7|7734.7|7743.4|7742.4|7734.8|7733.8|284
1756380300000|2025-08-28 11:25:00|7735.8|7734.8|7744.2|7743.2|7744.7|7743.7|7735.6|7734.6|134
1756380600000|2025-08-28 11:30:00|7744|7743|7746.6|7745.6|7749|7748|7742.9|7741.9|277
1756380900000|2025-08-28 11:35:00|7746.1|7745.1|7746.8|7745.8|7750|7749|7743.6|7742.6|128
1756381200000|2025-08-28 11:40:00|7746.5|7745.5|7755|7754|7755.3|7754.3|7746.5|7745.5|195
1756381500000|2025-08-28 11:45:00|7754.9|7753.9|7758.9|7757.9|7762.2|7761.2|7754.9|7753.9|151
1756381800000|2025-08-28 11:50:00|7758.3|7757.3|7763.5|7762.5|7767|7766|7758.3|7757.3|239
1756382100000|2025-08-28 11:55:00|7763.7|7762.7|7767.1|7766.1|7767.6|7766.6|7761.8|7760.8|134
1756382400000|2025-08-28 12:00:00|7767.6|7766.6|7767.7|7766.7|7772.6|7771.6|7766.2|7765.2|177
1756382700000|2025-08-28 12:05:00|7767.9|7766.9|7767.8|7766.8|7768.8|7767.8|7765.7|7764.7|99
1756383000000|2025-08-28 12:10:00|7768|7767|7770.9|7769.9|7772.9|7771.9|7767.8|7766.8|112
1756383300000|2025-08-28 12:15:00|7770.6|7769.6|7771|7770|7771.6|7770.6|7768.6|7767.6|121
1756383600000|2025-08-28 12:20:00|7771.3|7770.3|7773.2|7772.2|7774.4|7773.4|7770.5|7769.5|90
1756383900000|2025-08-28 12:25:00|7773.4|7772.4|7774.3|7773.3|7774.3|7773.3|7771.8|7770.8|108
1756384200000|2025-08-28 12:30:00|7774.2|7773.2|7778|7777|7782|7781|7774.2|7773.2|409
1756384500000|2025-08-28 12:35:00|7778.2|7777.2|7774.4|7773.4|7780|7779|7772.2|7771.2|154
1756384800000|2025-08-28 12:40:00|7774.6|7773.6|7777.6|7776.6|7780.4|7779.4|7773.7|7772.7|113
1756385100000|2025-08-28 12:45:00|7777.4|7776.4|7775.8|7774.8|7779.4|7778.4|7775.3|7774.3|115
1756385400000|2025-08-28 12:50:00|7775.3|7774.3|7780.8|7779.8|7783.4|7782.4|7775.3|7774.3|112
1756385700000|2025-08-28 12:55:00|7780.6|7779.6|7785|7784|7785.4|7784.4|7779.9|7778.9|172
1756386000000|2025-08-28 13:00:00|7785.2|7784.2|7788.7|7787.7|7789|7788|7782.3|7781.3|199
1756386300000|2025-08-28 13:05:00|7789|7788|7786.2|7785.2|7790.7|7789.7|7784.9|7783.9|207
1756386600000|2025-08-28 13:10:00|7786.5|7785.5|7788.9|7787.9|7790.3|7789.3|7786.2|7785.2|120
1756386900000|2025-08-28 13:15:00|7789.2|7788.2|7788.4|7787.4|7793.2|7792.2|7788.2|7787.2|192
1756387200000|2025-08-28 13:20:00|7788.2|7787.2|7786.9|7785.9|7790.1|7789.1|7783.5|7782.5|192
1756387500000|2025-08-28 13:25:00|7786.6|7785.6|7787.7|7786.7|7789.5|7788.5|7783.7|7782.7|183
1756387800000|2025-08-28 13:30:00|7787.8|7786.8|7775.1|7774.1|7788.8|7787.8|7774.6|7773.6|421
1756388100000|2025-08-28 13:35:00|7775.4|7774.4|7775.6|7774.6|7779.7|7778.7|7772.9|7771.9|318
1756388400000|2025-08-28 13:40:00|7776.3|7775.3|7772.2|7771.2|7776.3|7775.3|7771|7770|277
1756388700000|2025-08-28 13:45:00|7771.9|7770.9|7772.9|7771.9|7776.9|7775.9|7771.1|7770.1|443
1756389000000|2025-08-28 13:50:00|7772.8|7771.8|7775.5|7774.5|7781.7|7780.7|7768.1|7767.1|429
1756389300000|2025-08-28 13:55:00|7776.7|7775.7|7775|7774|7778.5|7777.5|7773.4|7772.4|309
1756389600000|2025-08-28 14:00:00|7774.5|7773.5|7779.3|7778.3|7784.8|7783.8|7773.6|7772.6|334
1756389900000|2025-08-28 14:05:00|7778.6|7777.6|7780.5|7779.5|7785.2|7784.2|7778.5|7777.5|275
1756390200000|2025-08-28 14:10:00|7780.1|7779.1|7776.6|7775.6|7784.4|7783.4|7776.4|7775.4|224
1756390500000|2025-08-28 14:15:00|7776.4|7775.4|7781.8|7780.8|7781.8|7780.8|7775.9|7774.9|146
1756390800000|2025-08-28 14:20:00|7781.9|7780.9|7782.5|7781.5|7784.7|7783.7|7779.8|7778.8|117
1756391100000|2025-08-28 14:25:00|7782.4|7781.4|7779.5|7778.5|7783.4|7782.4|7779.3|7778.3|226
1756391400000|2025-08-28 14:30:00|7779.8|7778.8|7776.5|7775.5|7781.6|7780.6|7775|7774|519
1756391700000|2025-08-28 14:35:00|7776.8|7775.8|7771.8|7770.8|7777.6|7776.6|7771.1|7770.1|364
1756392000000|2025-08-28 14:40:00|7772.3|7771.3|7772.7|7771.7|7777.7|7776.7|7770.8|7769.8|246
1756392300000|2025-08-28 14:45:00|7773|7772|7773.2|7772.2|7774.1|7773.1|7770.5|7769.5|265
1756392600000|2025-08-28 14:50:00|7772.9|7771.9|7767.7|7766.7|7773.2|7772.2|7763.8|7762.8|269
1756392900000|2025-08-28 14:55:00|7768.2|7767.2|7766.3|7765.3|7768.4|7767.4|7764.9|7763.9|326
1756393200000|2025-08-28 15:00:00|7766.5|7765.5|7764.5|7763.5|7769.1|7768.1|7764.3|7763.3|191
1756393500000|2025-08-28 15:05:00|7764.3|7763.3|7760.3|7759.3|7766.3|7765.3|7760.1|7759.1|490
1756393800000|2025-08-28 15:10:00|7760.1|7759.1|7767|7766|7767|7766|7759.8|7758.8|265
1756394100000|2025-08-28 15:15:00|7767.2|7766.2|7771.3|7770.3|7772.3|7771.3|7767.1|7766.1|208
1756394400000|2025-08-28 15:20:00|7770.8|7769.8|7763.7|7762.7|7771|7770|7761.7|7760.7|478
1756394700000|2025-08-28 15:25:00|7763.9|7762.9|7766.4|7765.4|7767.2|7766.2|7762.6|7761.6|717
1756395000000|2025-08-28 15:30:00|7767.7|7765.7|7767.4|7765.4|7771.4|7769.4|7767.2|7765.2|1314
1756395300000|2025-08-28 15:35:00|7768.7|7766.7|7766.6|7764.6|7769.2|7767.2|7760.2|7758.2|973
1756395600000|2025-08-28 15:40:00|7766.9|7764.9|7770.8|7768.8|7772|7770|7766.6|7764.6|236
1756395900000|2025-08-28 15:45:00|7770.5|7768.5|7773.3|7771.3|7775.6|7773.6|7770.1|7768.1|192
1756396200000|2025-08-28 15:50:00|7773.4|7771.4|7775.1|7773.1|7775.1|7773.1|7771.3|7769.3|91
1756396500000|2025-08-28 15:55:00|7774.3|7772.3|7775.9|7773.9|7777.2|7775.2|7774.1|7772.1|88
1756396800000|2025-08-28 16:00:00|7776.2|7774.2|7776.5|7774.5|7779.4|7777.4|7775.4|7773.4|123
1756397100000|2025-08-28 16:05:00|7776.7|7774.7|7775.8|7773.8|7777.2|7775.2|7775|7773|47
1756397400000|2025-08-28 16:10:00|7776|7774|7777.5|7775.5|7777.5|7775.5|7774|7772|43
1756397700000|2025-08-28 16:15:00|7777.8|7775.8|7775.8|7773.8|7778|7776|7775.3|7773.3|28
1756398000000|2025-08-28 16:20:00|7775.6|7773.6|7777.1|7775.1|7777.8|7775.8|7775.3|7773.3|3
1756398300000|2025-08-28 16:25:00|7776.9|7774.9|7778.8|7776.8|7780.8|7778.8|7776.1|7774.1|60
1756398600000|2025-08-28 16:30:00|7779.1|7777.1|7773.4|7771.4|7779.6|7777.6|7772.7|7770.7|30
1756398900000|2025-08-28 16:35:00|7773.7|7771.7|7775.2|7773.2|7776.8|7774.8|7773.2|7771.2|24
1756399200000|2025-08-28 16:40:00|7775.5|7773.5|7774.3|7772.3|7776.5|7774.5|7773|7771|10
1756399500000|2025-08-28 16:45:00|7774|7772|7775.7|7773.7|7775.9|7773.9|7773.7|7771.7|15
1756399800000|2025-08-28 16:50:00|7775.5|7773.5|7778.3|7776.3|7779.7|7777.7|7775.5|7773.5|19
1756400100000|2025-08-28 16:55:00|7778.6|7776.6|7772.5|7770.5|7778.6|7776.6|7772|7770|19
1756400400000|2025-08-28 17:00:00|7772.8|7770.8|7768.9|7766.9|7773.1|7771.1|7767.4|7765.4|78
1756400700000|2025-08-28 17:05:00|7768.6|7766.6|7768.4|7766.4|7770.1|7768.1|7765.5|7763.5|57
1756401000000|2025-08-28 17:10:00|7768.2|7766.2|7768|7766|7769|7767|7765.4|7763.4|29
1756401300000|2025-08-28 17:15:00|7767.8|7765.8|7766.4|7764.4|7767.8|7765.8|7765|7763|40
1756401600000|2025-08-28 17:20:00|7766.6|7764.6|7768.1|7766.1|7768.4|7766.4|7765.7|7763.7|67
1756401900000|2025-08-28 17:25:00|7767.9|7765.9|7766.6|7764.6|7768.6|7766.6|7766.3|7764.3|27
1756402200000|2025-08-28 17:30:00|7766.9|7764.9|7766.7|7764.7|7767.9|7765.9|7765.3|7763.3|31
1756402500000|2025-08-28 17:35:00|7767|7765|7768.8|7766.8|7770.2|7768.2|7767|7765|21
1756402800000|2025-08-28 17:40:00|7769.1|7767.1|7770.7|7768.7|7771.2|7769.2|7769.1|7767.1|13
1756403100000|2025-08-28 17:45:00|7770.9|7768.9|7774.8|7772.8|7774.9|7772.9|7770.7|7768.7|88
1756403400000|2025-08-28 17:50:00|7774.6|7772.6|7772.2|7770.2|7774.6|7772.6|7771|7769|10
1756403700000|2025-08-28 17:55:00|7772|7770|7772.3|7770.3|7772.3|7770.3|7769.8|7767.8|19
1756404000000|2025-08-28 18:00:00|7771.8|7769.8|7771.7|7769.7|7772.9|7770.9|7770.7|7768.7|36
1756404300000|2025-08-28 18:05:00|7771.9|7769.9|7771.8|7769.8|7773|7771|7771.3|7769.3|40
1756404600000|2025-08-28 18:10:00|7772|7770|7772.6|7770.6|7772.9|7770.9|7771|7769|2
1756404900000|2025-08-28 18:15:00|7772.4|7770.4|7770.1|7768.1|7772.6|7770.6|7769.8|7767.8|22
1756405200000|2025-08-28 18:20:00|7770.3|7768.3|7771.1|7769.1|7772.1|7770.1|7770.1|7768.1|14
1756405500000|2025-08-28 18:25:00|7771.4|7769.4|7771.2|7769.2|7771.9|7769.9|7769.8|7767.8|16
1756405800000|2025-08-28 18:30:00|7771|7769|7771.8|7769.8|7771.8|7769.8|7769.9|7767.9|17
1756406100000|2025-08-28 18:35:00|7772.1|7770.1|7772.8|7770.8|7773.3|7771.3|7771.8|7769.8|17
1756406400000|2025-08-28 18:40:00|7773|7771|7771.2|7769.2|7773.8|7771.8|7770.9|7768.9|25
1756406700000|2025-08-28 18:45:00|7770.7|7768.7|7769.8|7767.8|7771|7769|7769.2|7767.2|36
1756407000000|2025-08-28 18:50:00|7770|7768|7769.9|7767.9|7771.6|7769.6|7768.4|7766.4|113
1756407300000|2025-08-28 18:55:00|7769.6|7767.6|7768.6|7766.6|7770.1|7768.1|7768.3|7766.3|18
1756407600000|2025-08-28 19:00:00|7768.8|7766.8|7770.9|7768.9|7771.4|7769.4|7768.8|7766.8|13
1756407900000|2025-08-28 19:05:00|7771.2|7769.2|7771.7|7769.7|7772.2|7770.2|7769.2|7767.2|29
1756408200000|2025-08-28 19:10:00|7771.4|7769.4|7772.9|7770.9|7773.1|7771.1|7770.4|7768.4|10
1756408500000|2025-08-28 19:15:00|7772.7|7770.7|7770.6|7768.6|7772.7|7770.7|7769|7767|17
1756408800000|2025-08-28 19:20:00|7770.8|7768.8|7767.8|7765.8|7770.9|7768.9|7767.5|7765.5|21
1756409100000|2025-08-28 19:25:00|7767.6|7765.6|7770|7768|7770.5|7768.5|7765.7|7763.7|91
1756409400000|2025-08-28 19:30:00|7770.2|7768.2|7771.6|7769.6|7772.4|7770.4|7769.4|7767.4|62
1756409700000|2025-08-28 19:35:00|7771.3|7769.3|7769|7767|7772.6|7770.6|7768.5|7766.5|36
1756410000000|2025-08-28 19:40:00|7768.8|7766.8|7769.6|7767.6|7771.6|7769.6|7768.8|7766.8|81
1756410300000|2025-08-28 19:45:00|7769.8|7767.8|7770.2|7768.2|7772.7|7770.7|7768.8|7766.8|111
1756410600000|2025-08-28 19:50:00|7770.4|7768.4|7771.8|7769.8|7772.8|7770.8|7768|7766|144
1756410900000|2025-08-28 19:55:00|7771.3|7769.3|7768.4|7766.4|7773.3|7771.3|7767.7|7765.7|183
1756411200000|2025-08-28 20:00:00|7768.7|7764.7|7769.7|7765.7|7769.7|7765.7|7765|7761|0
1756411500000|2025-08-28 20:05:00|7769.4|7765.4|7768.6|7764.6|7770|7766|7767|7763|0
1756411800000|2025-08-28 20:10:00|7768.9|7764.9|7768.3|7764.3|7769.4|7765.4|7768.3|7764.3|0
1756412100000|2025-08-28 20:15:00|7768.6|7764.6|7768.9|7764.9|7770|7766|7768.1|7764.1|0
1756412400000|2025-08-28 20:20:00|7768.6|7764.6|7769.4|7765.4|7769.7|7765.7|7768.3|7764.3|0
1756412700000|2025-08-28 20:25:00|7769.2|7765.2|7769.7|7765.7|7770.2|7766.2|7768.9|7764.9|0
1756413000000|2025-08-28 20:30:00|7769.4|7765.4|7770|7766|7770.7|7766.7|7769.4|7765.4|0
1756413300000|2025-08-28 20:35:00|7770.2|7766.2|7770.2|7766.2|7771|7767|7770|7766|0
1756413600000|2025-08-28 20:40:00|7770|7766|7770|7766|7770.5|7766.5|7768.9|7764.9|0
1756413900000|2025-08-28 20:45:00|7769.7|7765.7|7768.9|7764.9|7770|7766|7768.6|7764.6|0
1756414200000|2025-08-28 20:50:00|7769.2|7765.2|7768.9|7764.9|7769.2|7765.2|7768.6|7764.6|0
1756414500000|2025-08-28 20:55:00|7768.8|7764.8|7768.5|7764.5|7769|7765|7767.6|7763.6|0
1756414800000|2025-08-28 21:00:00|7768.6|7764.6|7768.8|7764.8|7770.1|7766.1|7768.6|7764.6|0
1756415100000|2025-08-28 21:05:00|7769.3|7765.3|7768.1|7764.1|7769.3|7765.3|7767.3|7763.3|0
1756415400000|2025-08-28 21:10:00|7768.3|7764.3|7768|7764|7768.6|7764.6|7768|7764|0
1756415700000|2025-08-28 21:15:00|7768.1|7764.1|7767.9|7763.9|7768.4|7764.4|7767.9|7763.9|0
1756416000000|2025-08-28 21:20:00|7768|7764|7768|7764|7768|7764|7768|7764|0
1756416300000|2025-08-28 21:25:00|7768.3|7764.3|7768|7764|7768.4|7764.4|7767.7|7763.7|0
1756416600000|2025-08-28 21:30:00|7768.2|7764.2|7767.6|7763.6|7768.3|7764.3|7767.2|7763.2|0
1756416900000|2025-08-28 21:35:00|7767.5|7763.5|7767.3|7763.3|7767.6|7763.6|7767.3|7763.3|0
1756417200000|2025-08-28 21:40:00|7767.5|7763.5|7767.6|7763.6|7767.6|7763.6|7767.3|7763.3|0
1756417800000|2025-08-28 21:50:00|7767.3|7763.3|7767.6|7763.6|7767.6|7763.6|7767.3|7763.3|0
1756418100000|2025-08-28 21:55:00|7767.8|7763.8|7767.9|7763.9|7768.2|7764.2|7767.3|7763.3|0
1756418400000|2025-08-28 22:00:00|7768.5|7764.5|7767.8|7763.8|7769.2|7765.2|7766.3|7762.3|0
1756418700000|2025-08-28 22:05:00|7767.9|7763.9|7767.1|7763.1|7769.2|7765.2|7767.1|7763.1|0
1756419000000|2025-08-28 22:10:00|7767.2|7763.2|7766.5|7762.5|7768.7|7764.7|7766.5|7762.5|0
1756419300000|2025-08-28 22:15:00|7766.7|7762.7|7766.4|7762.4|7767.9|7763.9|7766.1|7762.1|0
1756419600000|2025-08-28 22:20:00|7766.2|7762.2|7767.4|7763.4|7767.4|7763.4|7765.8|7761.8|0
1756419900000|2025-08-28 22:25:00|7767.1|7763.1|7766.4|7762.4|7767.7|7763.7|7765.8|7761.8|0
1756420200000|2025-08-28 22:30:00|7766.1|7762.1|7765.8|7761.8|7767.4|7763.4|7765.5|7761.5|0
1756420500000|2025-08-28 22:35:00|7766.1|7762.1|7764.4|7760.4|7766.1|7762.1|7764|7760|0
1756420800000|2025-08-28 22:40:00|7764.1|7760.1|7763.4|7759.4|7764.1|7760.1|7763.2|7759.2|0
1756421100000|2025-08-28 22:45:00|7763.5|7759.5|7764.1|7760.1|7764.1|7760.1|7763.2|7759.2|0
1756421400000|2025-08-28 22:50:00|7764.2|7760.2|7764.4|7760.4|7764.8|7760.8|7763.5|7759.5|0
1756421700000|2025-08-28 22:55:00|7764.2|7760.2|7764.4|7760.4|7764.5|7760.5|7762.9|7758.9|0
1756422000000|2025-08-28 23:00:00|7764.5|7760.5|7764.4|7760.4|7765.4|7761.4|7763.2|7759.2|0
1756422300000|2025-08-28 23:05:00|7764.5|7760.5|7765.4|7761.4|7765.7|7761.7|7764.4|7760.4|0
1756422600000|2025-08-28 23:10:00|7765.5|7761.5|7764.4|7760.4|7765.5|7761.5|7764.4|7760.4|0
1756422900000|2025-08-28 23:15:00|7764.5|7760.5|7764.8|7760.8|7765.1|7761.1|7764.5|7760.5|0
1756423200000|2025-08-28 23:20:00|7764.5|7760.5|7764.4|7760.4|7764.5|7760.5|7764.1|7760.1|0
1756423500000|2025-08-28 23:25:00|7764.5|7760.5|7764.8|7760.8|7764.8|7760.8|7764.4|7760.4|0
1756423800000|2025-08-28 23:30:00|7764.5|7760.5|7765.1|7761.1|7765.1|7761.1|7764.5|7760.5|0
1756424100000|2025-08-28 23:35:00|7765.4|7761.4|7766.4|7762.4|7766.4|7762.4|7765.1|7761.1|0
1756424400000|2025-08-28 23:40:00|7766.2|7762.2|7766.2|7762.2|7766.4|7762.4|7765.7|7761.7|0
1756424700000|2025-08-28 23:45:00|7766|7762|7765.4|7761.4|7766|7762|7765.2|7761.2|0
1756425000000|2025-08-28 23:50:00|7765.7|7761.7|7765.7|7761.7|7766|7762|7764.5|7760.5|0
1756425300000|2025-08-28 23:55:00|7766|7762|7765.7|7761.7|7766.4|7762.4|7765.7|7761.7|0
1756425600000|2025-08-29 00:00:00|7765.4|7761.4|7766.8|7762.8|7767.1|7763.1|7764.1|7760.1|0
1756425900000|2025-08-29 00:05:00|7766.9|7762.9|7765.9|7761.9|7767.8|7763.8|7765.9|7761.9|0
1756426200000|2025-08-29 00:10:00|7766.1|7762.1|7768.5|7764.5|7769|7765|7765.9|7761.9|0
1756426500000|2025-08-29 00:15:00|7768.6|7764.6|7768.7|7765.7|7768.7|7765.7|7763.1|7760.1|0
1756426800000|2025-08-29 00:20:00|7767.3|7764.3|7764.5|7761.5|7767.3|7764.3|7764.5|7761.5|0
1756427100000|2025-08-29 00:25:00|7765.2|7762.2|7767.3|7764.3|7767.3|7764.3|7765.2|7762.2|0
1756427400000|2025-08-29 00:30:00|7765.9|7762.9|7768.7|7765.7|7768.7|7765.7|7765.9|7762.9|0
1756427700000|2025-08-29 00:35:00|7770.1|7767.1|7772.9|7769.9|7772.9|7769.9|7770.1|7767.1|0
1756428000000|2025-08-29 00:40:00|7771.5|7768.5|7771.5|7768.5|7771.5|7768.5|7771.5|7768.5|0
1756428300000|2025-08-29 00:45:00|7770.1|7767.1|7771.5|7768.5|7771.5|7768.5|7770.1|7767.1|0
1756428600000|2025-08-29 00:50:00|7772.9|7769.9|7768.7|7765.7|7772.9|7769.9|7768.7|7765.7|0
1756428900000|2025-08-29 00:55:00|7767.3|7764.3|7767.3|7764.3|7768.7|7765.7|7767.3|7764.3|0
1756429200000|2025-08-29 01:00:00|7768.7|7765.7|7765.9|7762.9|7768.7|7765.7|7765.9|7762.9|0
1756429500000|2025-08-29 01:05:00|7764.5|7761.5|7760.2|7757.2|7764.5|7761.5|7758.8|7755.8|0
1756429800000|2025-08-29 01:10:00|7760.1|7757.1|7761.6|7758.6|7762.9|7759.9|7760.1|7757.1|0
1756430100000|2025-08-29 01:15:00|7761.5|7758.5|7757.3|7754.3|7761.6|7758.6|7757.3|7754.3|0
1756430400000|2025-08-29 01:20:00|7755.9|7752.9|7753.2|7750.2|7756|7753|7753.1|7750.1|0
1756430700000|2025-08-29 01:25:00|7753.1|7750.1|7751.9|7748.9|7753.1|7750.1|7749|7746|0
1756431000000|2025-08-29 01:30:00|7751.8|7748.8|7748.3|7745.3|7751.8|7748.8|7743.4|7740.4|0
1756431300000|2025-08-29 01:35:00|7747.6|7744.6|7750.4|7747.4|7751.7|7748.7|7747.6|7744.6|0
1756431600000|2025-08-29 01:40:00|7751.7|7748.7|7751.8|7748.8|7752.5|7749.5|7750.4|7747.4|0
1756431900000|2025-08-29 01:45:00|7751.7|7748.7|7749|7746|7751.8|7748.8|7747.6|7744.6|0
1756432200000|2025-08-29 01:50:00|7747.6|7744.6|7750.4|7747.4|7750.4|7747.4|7746.2|7743.2|0
1756432500000|2025-08-29 01:55:00|7749|7746|7750.4|7747.4|7750.4|7747.4|7747.6|7744.6|0
1756432800000|2025-08-29 02:00:00|7749|7746|7750.4|7747.4|7751.1|7748.1|7749|7746|0
1756433100000|2025-08-29 02:05:00|7751.1|7748.1|7750.4|7747.4|7751.1|7748.1|7750.4|7747.4|0
1756433400000|2025-08-29 02:10:00|7750.3|7747.3|7749|7746|7750.4|7747.4|7748.9|7745.9|0
1756433700000|2025-08-29 02:15:00|7749.7|7746.7|7751.8|7748.8|7752.5|7749.5|7749|7746|0
1756434000000|2025-08-29 02:20:00|7751.7|7748.7|7751.7|7748.7|7751.8|7748.8|7750.3|7747.3|0
1756434300000|2025-08-29 02:25:00|7750.3|7747.3|7750.3|7747.3|7751.7|7748.7|7750.3|7747.3|0
1756434900000|2025-08-29 02:35:00|7750.4|7747.4|7750.4|7747.4|7750.4|7747.4|7750.4|7747.4|0
1756435800000|2025-08-29 02:50:00|7751.8|7748.8|7753.2|7750.2|7753.2|7750.2|7751.8|7748.8|0
1756436100000|2025-08-29 02:55:00|7753.9|7750.9|7753.2|7750.2|7753.9|7750.9|7753.2|7750.2|0
1756436400000|2025-08-29 03:00:00|7753.9|7750.9|7756.1|7753.1|7756.1|7753.1|7753.2|7750.2|0
1756436700000|2025-08-29 03:05:00|7757.5|7754.5|7761.7|7758.7|7764.5|7761.5|7757.5|7754.5|0
1756437300000|2025-08-29 03:15:00|7760.3|7757.3|7763.1|7760.1|7763.1|7760.1|7760.3|7757.3|0
1756437600000|2025-08-29 03:20:00|7763|7760|7761.6|7758.6|7763.1|7760.1|7761.6|7758.6|0
1756438200000|2025-08-29 03:30:00|7760.2|7757.2|7760.3|7757.3|7761.6|7758.6|7760.2|7757.2|0
1756438500000|2025-08-29 03:35:00|7761|7758|7760.3|7757.3|7761.7|7758.7|7760.3|7757.3|0
1756438800000|2025-08-29 03:40:00|7761|7758|7760.3|7757.3|7761.7|7758.7|7760.3|7757.3|0
1756439100000|2025-08-29 03:45:00|7758.9|7755.9|7758.9|7755.9|7760.3|7757.3|7758.9|7755.9|0
1756439700000|2025-08-29 03:55:00|7758.8|7755.8|7757.4|7754.4|7758.8|7755.8|7757.4|7754.4|0
1756440000000|2025-08-29 04:00:00|7757.5|7754.5|7757.5|7754.5|7758.9|7755.9|7757.4|7754.4|0
1756440300000|2025-08-29 04:05:00|7757.4|7754.4|7756|7753|7758.1|7755.1|7756|7753|0
1756440900000|2025-08-29 04:15:00|7754.6|7751.6|7756|7753|7756|7753|7754.6|7751.6|0
1756441500000|2025-08-29 04:25:00|7756.7|7753.7|7756.1|7753.1|7757.4|7754.4|7756|7753|0
1756441800000|2025-08-29 04:30:00|7756.8|7753.8|7754.6|7751.6|7756.8|7753.8|7754.6|7751.6|0
1756442100000|2025-08-29 04:35:00|7755.9|7752.9|7757.4|7754.4|7757.4|7754.4|7755.9|7752.9|0
1756442400000|2025-08-29 04:40:00|7757.3|7754.3|7757.3|7754.3|7757.4|7754.4|7757.3|7754.3|0
1756442700000|2025-08-29 04:45:00|7757.4|7754.4|7757.4|7754.4|7757.4|7754.4|7757.4|7754.4|0
1756443000000|2025-08-29 04:50:00|7758.8|7755.8|7755.9|7752.9|7758.8|7755.8|7755.9|7752.9|0
1756443300000|2025-08-29 04:55:00|7757.3|7754.3|7757.2|7754.2|7757.3|7754.3|7755.8|7752.8|0
1756443600000|2025-08-29 05:00:00|7757.3|7754.3|7757.3|7754.3|7758.7|7755.7|7755.9|7752.9|0
1756443900000|2025-08-29 05:05:00|7758.7|7755.7|7760|7757|7760.1|7757.1|7758.7|7755.7|0
1756444200000|2025-08-29 05:10:00|7760.1|7757.1|7758.1|7755.1|7760.1|7757.1|7758.1|7755.1|0
1756444500000|2025-08-29 05:15:00|7757.4|7754.4|7753.4|7750.4|7757.6|7754.6|7753.4|7750.4|0
1756444800000|2025-08-29 05:20:00|7752|7749|7751.9|7748.9|7753.3|7750.3|7751.9|7748.9|0
1756445100000|2025-08-29 05:25:00|7750.6|7747.6|7751.8|7748.8|7751.9|7748.9|7747.7|7744.7|0
1756445400000|2025-08-29 05:30:00|7752.5|7749.5|7753.2|7750.2|7753.2|7750.2|7751.8|7748.8|0
1756445700000|2025-08-29 05:35:00|7753.3|7750.3|7753.3|7750.3|7753.3|7750.3|7753.3|7750.3|0
1756446000000|2025-08-29 05:40:00|7754.7|7751.7|7757.2|7754.2|7757.2|7754.2|7754.4|7751.4|0
1756446300000|2025-08-29 05:45:00|7758.6|7755.6|7763.4|7760.4|7764.8|7761.8|7758.6|7755.6|0
1756446600000|2025-08-29 05:50:00|7764.8|7761.8|7759.2|7756.2|7764.8|7761.8|7759.2|7756.2|0
1756446900000|2025-08-29 05:55:00|7760.6|7757.6|7759.2|7756.2|7763.4|7760.4|7759.2|7756.2|0
1756447200000|2025-08-29 06:00:00|7760.6|7757.6|7757.2|7755.2|7764.2|7762.2|7755.3|7753.3|159
1756447500000|2025-08-29 06:05:00|7757|7755|7762.9|7760.9|7763.2|7761.2|7756.2|7754.2|26
1756447800000|2025-08-29 06:10:00|7763.2|7761.2|7761.4|7759.4|7764.2|7762.2|7760.4|7758.4|109
1756448100000|2025-08-29 06:15:00|7761.7|7759.7|7766.6|7764.6|7767.6|7765.6|7761.7|7759.7|64
1756448400000|2025-08-29 06:20:00|7766.8|7764.8|7767.3|7765.3|7768.6|7766.6|7762.7|7760.7|44
1756448700000|2025-08-29 06:25:00|7768.1|7766.1|7762|7760|7768.1|7766.1|7761.6|7759.6|25
1756449000000|2025-08-29 06:30:00|7762.3|7760.3|7752.7|7750.7|7762.5|7760.5|7751.2|7749.2|45
1756449300000|2025-08-29 06:35:00|7752.6|7750.6|7754.7|7752.7|7755.4|7753.4|7749.6|7747.6|26
1756449600000|2025-08-29 06:40:00|7754.5|7752.5|7751.6|7749.6|7759.4|7757.4|7751.6|7749.6|29
1756449900000|2025-08-29 06:45:00|7751.4|7749.4|7741.7|7739.7|7754|7752|7740.5|7738.5|89
1756450200000|2025-08-29 06:50:00|7742.4|7740.4|7745.1|7743.1|7745.7|7743.7|7739.4|7737.4|81
1756450500000|2025-08-29 06:55:00|7745.3|7743.3|7741.4|7739.4|7746.2|7744.2|7740.2|7738.2|57
1756450800000|2025-08-29 07:00:00|7741.1|7740.1|7746|7745|7750.7|7749.7|7731|7730|1253
1756451100000|2025-08-29 07:05:00|7747.5|7746.5|7760|7759|7760.6|7759.6|7747.3|7746.3|503
1756451400000|2025-08-29 07:10:00|7759.5|7758.5|7756.9|7755.9|7765.2|7764.2|7756.2|7755.2|295
1756451700000|2025-08-29 07:15:00|7756.7|7755.7|7748|7747|7757.6|7756.6|7746.3|7745.3|274
1756452000000|2025-08-29 07:20:00|7749.4|7748.4|7746.7|7745.7|7755.7|7754.7|7745.3|7744.3|299
1756452300000|2025-08-29 07:25:00|7747|7746|7736.6|7735.6|7747.3|7746.3|7734.5|7733.5|399
1756452600000|2025-08-29 07:30:00|7736.5|7735.5|7735.8|7734.8|7736.8|7735.8|7732.3|7731.3|433
1756452900000|2025-08-29 07:35:00|7736.1|7735.1|7726.9|7725.9|7736.2|7735.2|7726.3|7725.3|395
1756453200000|2025-08-29 07:40:00|7726.5|7725.5|7728.4|7727.4|7729.7|7728.7|7722.8|7721.8|241
1756453500000|2025-08-29 07:45:00|7728.1|7727.1|7723.9|7722.9|7728.3|7727.3|7723.2|7722.2|247
1756453800000|2025-08-29 07:50:00|7724.2|7723.2|7719|7718|7724.2|7723.2|7716.7|7715.7|369
1756454100000|2025-08-29 07:55:00|7719.2|7718.2|7717.3|7716.3|7725.7|7724.7|7716.6|7715.6|278
1756454400000|2025-08-29 08:00:00|7717.8|7716.8|7717.1|7716.1|7727.2|7726.2|7713.9|7712.9|443
1756454700000|2025-08-29 08:05:00|7715.1|7714.1|7720.7|7719.7|7721.6|7720.6|7714.4|7713.4|289
1756455000000|2025-08-29 08:10:00|7720|7719|7714.2|7713.2|7721.8|7720.8|7710.1|7709.1|307
1756455300000|2025-08-29 08:15:00|7714.5|7713.5|7714.3|7713.3|7717.8|7716.8|7710.1|7709.1|266
1756455600000|2025-08-29 08:20:00|7714.5|7713.5|7719|7718|7719.9|7718.9|7711.6|7710.6|248
1756455900000|2025-08-29 08:25:00|7719.2|7718.2|7721.7|7720.7|7722|7721|7716.9|7715.9|169
1756456200000|2025-08-29 08:30:00|7721.3|7720.3|7720.2|7719.2|7721.6|7720.6|7713.3|7712.3|195
1756456500000|2025-08-29 08:35:00|7720|7719|7708.2|7707.2|7721.1|7720.1|7707.9|7706.9|267
1756456800000|2025-08-29 08:40:00|7708.8|7707.8|7708|7707|7711.2|7710.2|7704.6|7703.6|187
1756457100000|2025-08-29 08:45:00|7708.1|7707.1|7712.1|7711.1|7712.2|7711.2|7702.2|7701.2|259
1756457400000|2025-08-29 08:50:00|7711.7|7710.7|7714.7|7713.7|7718.1|7717.1|7711.7|7710.7|146
1756457700000|2025-08-29 08:55:00|7714.9|7713.9|7711.2|7710.2|7716.6|7715.6|7710.1|7709.1|131
1756458000000|2025-08-29 09:00:00|7710.9|7709.9|7717.5|7716.5|7718|7717|7708.8|7707.8|152
1756458300000|2025-08-29 09:05:00|7717.7|7716.7|7714.2|7713.2|7717.7|7716.7|7710.9|7709.9|210
1756458600000|2025-08-29 09:10:00|7714.1|7713.1|7714.8|7713.8|7716.1|7715.1|7710.6|7709.6|135
1756458900000|2025-08-29 09:15:00|7715.1|7714.1|7714.6|7713.6|7721|7720|7714.6|7713.6|196
1756459200000|2025-08-29 09:20:00|7714.3|7713.3|7717.4|7716.4|7720.4|7719.4|7713.1|7712.1|227
1756459500000|2025-08-29 09:25:00|7717.1|7716.1|7724.3|7723.3|7724.3|7723.3|7716.8|7715.8|193
1756459800000|2025-08-29 09:30:00|7723.9|7722.9|7726.1|7725.1|7728.5|7727.5|7723.8|7722.8|180
1756460100000|2025-08-29 09:35:00|7726.6|7725.6|7729.7|7728.7|7731.3|7730.3|7726|7725|260
1756460400000|2025-08-29 09:40:00|7729.6|7728.6|7730.6|7729.6|7731.6|7730.6|7727.3|7726.3|225
1756460700000|2025-08-29 09:45:00|7730.9|7729.9|7735.4|7734.4|7735.5|7734.5|7729.9|7728.9|174
1756461000000|2025-08-29 09:50:00|7735.7|7734.7|7738.9|7737.9|7741.4|7740.4|7732|7731|297
1756461300000|2025-08-29 09:55:00|7739.1|7738.1|7738|7737|7740.7|7739.7|7735.4|7734.4|205
1756461600000|2025-08-29 10:00:00|7738.3|7737.3|7728.2|7727.2|7740|7739|7724.5|7723.5|192
1756461900000|2025-08-29 10:05:00|7728|7727|7726|7725|7730.3|7729.3|7725.7|7724.7|156
1756462200000|2025-08-29 10:10:00|7726.9|7725.9|7723|7722|7728.6|7727.6|7720.1|7719.1|153
1756462500000|2025-08-29 10:15:00|7723.2|7722.2|7723.4|7722.4|7724.6|7723.6|7720.1|7719.1|171
1756462800000|2025-08-29 10:20:00|7723.3|7722.3|7725.5|7724.5|7725.5|7724.5|7719.3|7718.3|182
1756463100000|2025-08-29 10:25:00|7725.8|7724.8|7725.2|7724.2|7728|7727|7724.2|7723.2|202
1756463400000|2025-08-29 10:30:00|7724.4|7723.4|7727|7726|7727.4|7726.4|7722.1|7721.1|105
1756463700000|2025-08-29 10:35:00|7727.1|7726.1|7730.1|7729.1|7730.8|7729.8|7726.7|7725.7|100
1756464000000|2025-08-29 10:40:00|7729.8|7728.8|7730.2|7729.2|7731.9|7730.9|7728|7727|72
1756464300000|2025-08-29 10:45:00|7730.5|7729.5|7726.9|7725.9|7733|7732|7726.4|7725.4|63
1756464600000|2025-08-29 10:50:00|7727.2|7726.2|7729.4|7728.4|7729.6|7728.6|7725.2|7724.2|95
1756464900000|2025-08-29 10:55:00|7729.1|7728.1|7729.7|7728.7|7729.9|7728.9|7726.1|7725.1|53
1756465200000|2025-08-29 11:00:00|7731.2|7730.2|7732.4|7731.4|7732.7|7731.7|7727.2|7726.2|121
1756465500000|2025-08-29 11:05:00|7732.2|7731.2|7733.7|7732.7|7734.4|7733.4|7731.2|7730.2|93
1756465800000|2025-08-29 11:10:00|7733.3|7732.3|7735.9|7734.9|7735.9|7734.9|7732.8|7731.8|90
1756466100000|2025-08-29 11:15:00|7736.1|7735.1|7739.1|7738.1|7739.7|7738.7|7735.8|7734.8|97
1756466400000|2025-08-29 11:20:00|7738.9|7737.9|7737.5|7736.5|7739.1|7738.1|7736.3|7735.3|90
1756466700000|2025-08-29 11:25:00|7737|7736|7740.9|7739.9|7743.3|7742.3|7737|7736|116
1756467000000|2025-08-29 11:30:00|7741.1|7740.1|7740.5|7739.5|7742.6|7741.6|7740.1|7739.1|96
1756467300000|2025-08-29 11:35:00|7740.3|7739.3|7742.1|7741.1|7742.9|7741.9|7740.3|7739.3|105
1756467600000|2025-08-29 11:40:00|7742.5|7741.5|7744.8|7743.8|7745.6|7744.6|7742.3|7741.3|55
1756467900000|2025-08-29 11:45:00|7745.1|7744.1|7744.5|7743.5|7745.1|7744.1|7742.2|7741.2|99
1756468200000|2025-08-29 11:50:00|7744.6|7743.6|7746|7745|7746.3|7745.3|7743.6|7742.6|72
1756468500000|2025-08-29 11:55:00|7746.2|7745.2|7742.6|7741.6|7746.9|7745.9|7742.5|7741.5|95
1756468800000|2025-08-29 12:00:00|7742.4|7741.4|7741.4|7740.4|7743.4|7742.4|7739.1|7738.1|85
1756469100000|2025-08-29 12:05:00|7741.7|7740.7|7740.6|7739.6|7742.8|7741.8|7739.7|7738.7|134
1756469400000|2025-08-29 12:10:00|7740.8|7739.8|7736.3|7735.3|7740.8|7739.8|7735.9|7734.9|152
1756469700000|2025-08-29 12:15:00|7736.6|7735.6|7733.9|7732.9|7740.5|7739.5|7733.7|7732.7|129
1756470000000|2025-08-29 12:20:00|7734.2|7733.2|7730.8|7729.8|7734.5|7733.5|7730.8|7729.8|165
1756470300000|2025-08-29 12:25:00|7730.5|7729.5|7732|7731|7735.4|7734.4|7728.7|7727.7|154
1756470600000|2025-08-29 12:30:00|7731.7|7730.7|7737.3|7736.3|7740.4|7739.4|7730.5|7729.5|208
1756470900000|2025-08-29 12:35:00|7737.6|7736.6|7734.9|7733.9|7739.2|7738.2|7733.2|7732.2|93
1756471200000|2025-08-29 12:40:00|7734.4|7733.4|7732.9|7731.9|7735.3|7734.3|7730.2|7729.2|95
1756471500000|2025-08-29 12:45:00|7732.8|7731.8|7737|7736|7737|7736|7731.2|7730.2|216
1756471800000|2025-08-29 12:50:00|7736.9|7735.9|7740|7739|7740.4|7739.4|7736.7|7735.7|90
1756472100000|2025-08-29 12:55:00|7740.3|7739.3|7741.4|7740.4|7742.4|7741.4|7739.3|7738.3|120
1756472400000|2025-08-29 13:00:00|7741.2|7740.2|7740.4|7739.4|7743|7742|7740|7739|151
1756472700000|2025-08-29 13:05:00|7740.2|7739.2|7742|7741|7742.2|7741.2|7738.1|7737.1|124
1756473000000|2025-08-29 13:10:00|7742.1|7741.1|7746.6|7745.6|7747|7746|7741.5|7740.5|164
1756473300000|2025-08-29 13:15:00|7746.5|7745.5|7741.8|7740.8|7748.7|7747.7|7741|7740|101
1756473600000|2025-08-29 13:20:00|7741.5|7740.5|7743.1|7742.1|7743.3|7742.3|7739.4|7738.4|101
1756473900000|2025-08-29 13:25:00|7743.4|7742.4|7739.3|7738.3|7743.6|7742.6|7738.5|7737.5|142
1756474200000|2025-08-29 13:30:00|7739.6|7738.6|7746.9|7745.9|7750.2|7749.2|7739.6|7738.6|324
1756474500000|2025-08-29 13:35:00|7746.6|7745.6|7743.1|7742.1|7748.3|7747.3|7740|7739|307
1756474800000|2025-08-29 13:40:00|7743.4|7742.4|7744.3|7743.3|7746.8|7745.8|7741.7|7740.7|140
1756475100000|2025-08-29 13:45:00|7744|7743|7741.7|7740.7|7744|7743|7734.1|7733.1|585
1756475400000|2025-08-29 13:50:00|7741.8|7740.8|7739.2|7738.2|7743.8|7742.8|7738.7|7737.7|300
1756475700000|2025-08-29 13:55:00|7739|7738|7734.6|7733.6|7741.5|7740.5|7733.2|7732.2|404
1756476000000|2025-08-29 14:00:00|7734.7|7733.7|7728.3|7727.3|7742.7|7741.7|7727.8|7726.8|384
1756476300000|2025-08-29 14:05:00|7728.1|7727.1|7722.8|7721.8|7729.1|7728.1|7718.5|7717.5|419
1756476600000|2025-08-29 14:10:00|7723|7722|7721.4|7720.4|7726.8|7725.8|7719.2|7718.2|277
1756476900000|2025-08-29 14:15:00|7721.2|7720.2|7717.6|7716.6|7722.8|7721.8|7714.2|7713.2|274
1756477200000|2025-08-29 14:20:00|7717.3|7716.3|7720.3|7719.3|7724.8|7723.8|7716.8|7715.8|205
1756477500000|2025-08-29 14:25:00|7720.6|7719.6|7720.1|7719.1|7722.6|7721.6|7717.3|7716.3|292
1756477800000|2025-08-29 14:30:00|7719.8|7718.8|7729|7728|7730.1|7729.1|7717.9|7716.9|728
1756478100000|2025-08-29 14:35:00|7728.8|7727.8|7728.6|7727.6|7730.5|7729.5|7724.3|7723.3|354
1756478400000|2025-08-29 14:40:00|7728.2|7727.2|7727.2|7726.2|7733.5|7732.5|7725.3|7724.3|395
1756478700000|2025-08-29 14:45:00|7727.5|7726.5|7715.4|7714.4|7727.5|7726.5|7714.5|7713.5|287
1756479000000|2025-08-29 14:50:00|7716.4|7715.4|7716.6|7715.6|7718.7|7717.7|7713.8|7712.8|274
1756479300000|2025-08-29 14:55:00|7716.8|7715.8|7712|7711|7717.1|7716.1|7710|7709|297
1756479600000|2025-08-29 15:00:00|7711.8|7710.8|7708.3|7707.3|7715.1|7714.1|7706.6|7705.6|555
1756479900000|2025-08-29 15:05:00|7708.1|7707.1|7715.6|7714.6|7716.1|7715.1|7707.3|7706.3|410
1756480200000|2025-08-29 15:10:00|7715.2|7714.2|7715.6|7714.6|7719.2|7718.2|7714.4|7713.4|346
1756480500000|2025-08-29 15:15:00|7715.3|7714.3|7712.5|7711.5|7716.7|7715.7|7710.9|7709.9|377
1756480800000|2025-08-29 15:20:00|7712.3|7711.3|7714|7713|7714|7713|7707.4|7706.4|679
1756481100000|2025-08-29 15:25:00|7713.7|7712.7|7709|7708|7713.7|7712.7|7708|7707|947
1756481400000|2025-08-29 15:30:00|7710|7708.2|7702.6|7700.6|7711.7|7709.7|7697.4|7695.4|2962
1756481700000|2025-08-29 15:35:00|7702.9|7700.9|7705.6|7703.6|7706.7|7704.7|7702.1|7700.1|1076
1756482000000|2025-08-29 15:40:00|7705.9|7703.9|7703.3|7701.3|7709.1|7707.1|7703.3|7701.3|139
1756482300000|2025-08-29 15:45:00|7703.5|7701.5|7705.5|7703.5|7709.3|7707.3|7703.5|7701.5|184
1756482600000|2025-08-29 15:50:00|7705.2|7703.2|7706.5|7704.5|7706.7|7704.7|7702.7|7700.7|95
1756482900000|2025-08-29 15:55:00|7706.3|7704.3|7708.5|7706.5|7710|7708|7706.3|7704.3|67
1756483200000|2025-08-29 16:00:00|7708.3|7706.3|7713.3|7711.3|7714.4|7712.4|7708.3|7706.3|106
1756483500000|2025-08-29 16:05:00|7713.6|7711.6|7718.7|7716.7|7719.6|7717.6|7712.6|7710.6|126
1756483800000|2025-08-29 16:10:00|7718.5|7716.5|7717.3|7715.3|7719.6|7717.6|7717|7715|59
1756484100000|2025-08-29 16:15:00|7717.1|7715.1|7715.9|7713.9|7719.3|7717.3|7714.9|7712.9|45
1756484400000|2025-08-29 16:20:00|7716.2|7714.2|7718.8|7716.8|7719.3|7717.3|7715.3|7713.3|50
1756484700000|2025-08-29 16:25:00|7718.6|7716.6|7713.9|7711.9|7718.8|7716.8|7712.2|7710.2|50
1756485000000|2025-08-29 16:30:00|7713.6|7711.6|7719.1|7717.1|7719.4|7717.4|7713.4|7711.4|67
1756485300000|2025-08-29 16:35:00|7718.8|7716.8|7721.6|7719.6|7722.1|7720.1|7718.6|7716.6|105
1756485600000|2025-08-29 16:40:00|7721.4|7719.4|7719.8|7717.8|7722|7720|7719.1|7717.1|46
1756485900000|2025-08-29 16:45:00|7719.6|7717.6|7717.5|7715.5|7721.2|7719.2|7717.5|7715.5|36
1756486200000|2025-08-29 16:50:00|7718|7716|7720.1|7718.1|7720.6|7718.6|7716.3|7714.3|47
1756486500000|2025-08-29 16:55:00|7720.4|7718.4|7717.7|7715.7|7720.6|7718.6|7717.2|7715.2|21
1756486800000|2025-08-29 17:00:00|7717.5|7715.5|7715.1|7713.1|7717.5|7715.5|7714.1|7712.1|39
1756487100000|2025-08-29 17:05:00|7715.4|7713.4|7718.5|7716.5|7718.7|7716.7|7713.9|7711.9|24
1756487400000|2025-08-29 17:10:00|7718.2|7716.2|7717.2|7715.2|7718.2|7716.2|7716|7714|47
1756487700000|2025-08-29 17:15:00|7717.4|7715.4|7716.7|7714.7|7718.4|7716.4|7714.7|7712.7|23
1756488000000|2025-08-29 17:20:00|7717|7715|7716.6|7714.6|7719.8|7717.8|7715.9|7713.9|16
1756488300000|2025-08-29 17:25:00|7716.4|7714.4|7717.3|7715.3|7718.1|7716.1|7716.1|7714.1|21
1756488600000|2025-08-29 17:30:00|7717.1|7715.1|7717.9|7715.9|7720|7718|7715.6|7713.6|30
1756488900000|2025-08-29 17:35:00|7717.7|7715.7|7718|7716|7719.4|7717.4|7717.1|7715.1|36
1756489200000|2025-08-29 17:40:00|7718.3|7716.3|7720.7|7718.7|7720.7|7718.7|7718|7716|27
1756489500000|2025-08-29 17:45:00|7720.5|7718.5|7721.6|7719.6|7723.6|7721.6|7720.2|7718.2|85
1756489800000|2025-08-29 17:50:00|7721.4|7719.4|7722.9|7720.9|7724.5|7722.5|7721.4|7719.4|31
1756490100000|2025-08-29 17:55:00|7723.2|7721.2|7720.7|7718.7|7723.5|7721.5|7719.8|7717.8|30
1756490400000|2025-08-29 18:00:00|7720.9|7718.9|7717.6|7715.6|7720.9|7718.9|7716.8|7714.8|16
1756490700000|2025-08-29 18:05:00|7717.8|7715.8|7720.9|7718.9|7721.2|7719.2|7716.8|7714.8|29
1756491000000|2025-08-29 18:10:00|7720.7|7718.7|7720.8|7718.8|7721.8|7719.8|7719.5|7717.5|17
1756491300000|2025-08-29 18:15:00|7721|7719|7720.3|7718.3|7722.7|7720.7|7720.3|7718.3|38
1756491600000|2025-08-29 18:20:00|7720.6|7718.6|7718.6|7716.6|7720.6|7718.6|7716.2|7714.2|34
1756491900000|2025-08-29 18:25:00|7718.4|7716.4|7716.2|7714.2|7718.9|7716.9|7715.9|7713.9|11
1756492200000|2025-08-29 18:30:00|7716.4|7714.4|7718.3|7716.3|7718.3|7716.3|7715.1|7713.1|11
1756492500000|2025-08-29 18:35:00|7718.1|7716.1|7716.8|7714.8|7718.6|7716.6|7716.3|7714.3|1
1756492800000|2025-08-29 18:40:00|7717.1|7715.1|7715.3|7713.3|7717.3|7715.3|7714.8|7712.8|5
1756493100000|2025-08-29 18:45:00|7715.1|7713.1|7714.8|7712.8|7716.3|7714.3|7714.1|7712.1|5
1756493400000|2025-08-29 18:50:00|7714.6|7712.6|7714.3|7712.3|7715.6|7713.6|7713.6|7711.6|4
1756493700000|2025-08-29 18:55:00|7714.1|7712.1|7713.9|7711.9|7714.3|7712.3|7712.8|7710.8|15
1756494000000|2025-08-29 19:00:00|7713.7|7711.7|7717.2|7715.2|7717.2|7715.2|7711.7|7709.7|10
1756494300000|2025-08-29 19:05:00|7717.5|7715.5|7716.6|7714.6|7718.3|7716.3|7716.4|7714.4|22
1756494600000|2025-08-29 19:10:00|7716.9|7714.9|7717.1|7715.1|7718.4|7716.4|7716.1|7714.1|31
1756494900000|2025-08-29 19:15:00|7716.9|7714.9|7719|7717|7719.3|7717.3|7716.5|7714.5|8
1756495200000|2025-08-29 19:20:00|7718.8|7716.8|7718.5|7716.5|7719.5|7717.5|7718.3|7716.3|45
1756495500000|2025-08-29 19:25:00|7718.8|7716.8|7717.1|7715.1|7719.2|7717.2|7716.3|7714.3|11
1756495800000|2025-08-29 19:30:00|7717.4|7715.4|7719|7717|7719.6|7717.6|7717.1|7715.1|52
1756496100000|2025-08-29 19:35:00|7718.8|7716.8|7718.2|7716.2|7719|7717|7717.3|7715.3|12
1756496400000|2025-08-29 19:40:00|7718.4|7716.4|7720.3|7718.3|7720.9|7718.9|7718.4|7716.4|25
1756496700000|2025-08-29 19:45:00|7720.1|7718.1|7717.3|7715.3|7721.4|7719.4|7717.1|7715.1|161
1756497000000|2025-08-29 19:50:00|7717.6|7715.6|7714.8|7712.8|7718.6|7716.6|7713.4|7711.4|260
1756497300000|2025-08-29 19:55:00|7714.5|7712.5|7711.9|7709.9|7715.3|7713.3|7709.1|7707.1|288
1756497600000|2025-08-29 20:00:00|7712.1|7708.1|7713.5|7709.5|7719.4|7715.4|7712.1|7708.1|0
1756497900000|2025-08-29 20:05:00|7713.3|7709.3|7712.2|7708.2|7714|7710|7711.6|7707.6|0
1756498200000|2025-08-29 20:10:00|7712.3|7708.3|7715.1|7711.1|7715.1|7711.1|7710.8|7706.8|0
1756498500000|2025-08-29 20:15:00|7714.8|7710.8|7714.1|7710.1|7714.8|7710.8|7712.2|7708.2|0
1756498800000|2025-08-29 20:20:00|7713.8|7709.8|7715.5|7711.5|7715.8|7711.8|7713.8|7709.8|0
1756499100000|2025-08-29 20:25:00|7715.8|7711.8|7714.1|7710.1|7715.8|7711.8|7713.4|7709.4|0
1756499400000|2025-08-29 20:30:00|7714.4|7710.4|7714.1|7710.1|7714.4|7710.4|7713.6|7709.6|0
1756499700000|2025-08-29 20:35:00|7714.4|7710.4|7713.7|7709.7|7715|7711|7713.7|7709.7|0
1756500000000|2025-08-29 20:40:00|7714|7710|7713.4|7709.4|7714.4|7710.4|7713.1|7709.1|0
1756500300000|2025-08-29 20:45:00|7713.7|7709.7|7714|7710|7714.1|7710.1|7713.1|7709.1|0
1756500600000|2025-08-29 20:50:00|7714.1|7710.1|7715.9|7711.9|7715.9|7711.9|7714|7710|0
1756500900000|2025-08-29 20:55:00|7715.6|7711.6|7714.6|7710.6|7716.2|7712.2|7714|7710|0
1756677600000|2025-08-31 22:00:00|7717|7713|7721.1|7717.1|7722.7|7718.7|7715.7|7711.7|0
1756677900000|2025-08-31 22:05:00|7721.2|7717.2|7725.7|7721.7|7726.4|7722.4|7720.4|7716.4|0
1756678200000|2025-08-31 22:10:00|7725.8|7721.8|7725.5|7721.5|7726.6|7722.6|7725.3|7721.3|0
1756678500000|2025-08-31 22:15:00|7725.6|7721.6|7727.4|7723.4|7727.4|7723.4|7724.5|7720.5|0
1756678800000|2025-08-31 22:20:00|7726.8|7722.8|7725.1|7721.1|7727.1|7723.1|7724.5|7720.5|0
1756679100000|2025-08-31 22:25:00|7725.2|7721.2|7722.9|7718.9|7725.2|7721.2|7722.9|7718.9|0
1756679400000|2025-08-31 22:30:00|7723.1|7719.1|7724.9|7720.9|7725.2|7721.2|7723.1|7719.1|0
1756679700000|2025-08-31 22:35:00|7724.8|7720.8|7725.9|7721.9|7726.5|7722.5|7724.7|7720.7|0
1756680000000|2025-08-31 22:40:00|7726.1|7722.1|7727.5|7723.5|7728.1|7724.1|7725.9|7721.9|0
1756680300000|2025-08-31 22:45:00|7727.8|7723.8|7727.8|7723.8|7728.4|7724.4|7727.5|7723.5|0
1756680600000|2025-08-31 22:50:00|7728|7724|7729.4|7725.4|7729.4|7725.4|7728|7724|0
1756680900000|2025-08-31 22:55:00|7729.7|7725.7|7730.2|7726.2|7730.2|7726.2|7729.3|7725.3|0
1756681200000|2025-08-31 23:00:00|7730.1|7726.1|7730.6|7726.6|7731.4|7727.4|7729.7|7725.7|0
1756681500000|2025-08-31 23:05:00|7730.4|7726.4|7730|7726|7731.1|7727.1|7729.7|7725.7|0
1756681800000|2025-08-31 23:10:00|7730.1|7726.1|7729.4|7725.4|7730.3|7726.3|7729|7725|0
1756682100000|2025-08-31 23:15:00|7729.5|7725.5|7728.4|7724.4|7730|7726|7728.1|7724.1|0
1756682400000|2025-08-31 23:20:00|7728.3|7724.3|7728.4|7724.4|7729.1|7725.1|7728.1|7724.1|0
1756682700000|2025-08-31 23:25:00|7728.3|7724.3|7729.4|7725.4|7729.4|7725.4|7728.1|7724.1|0
1756683000000|2025-08-31 23:30:00|7729.5|7725.5|7728.5|7724.5|7729.5|7725.5|7728.5|7724.5|0
1756683300000|2025-08-31 23:35:00|7728.7|7724.7|7728.5|7724.5|7729.4|7725.4|7728.2|7724.2|0
1756683600000|2025-08-31 23:40:00|7728.4|7724.4|7729.5|7725.5|7729.5|7725.5|7728.1|7724.1|0
1756683900000|2025-08-31 23:45:00|7729.4|7725.4|7729.4|7725.4|7729.8|7725.8|7728.2|7724.2|0
1756684200000|2025-08-31 23:50:00|7729.2|7725.2|7729.4|7725.4|7729.8|7725.8|7728.7|7724.7|0
1756684500000|2025-08-31 23:55:00|7729.5|7725.5|7730|7726|7730|7726|7728.7|7724.7|0
1756684800000|2025-09-01 00:00:00|7729.7|7725.7|7729.3|7725.3|7730.9|7726.9|7727.9|7723.9|0
1756685100000|2025-09-01 00:05:00|7729.2|7725.2|7730.9|7726.9|7732.3|7728.3|7729.2|7725.2|0
1756685400000|2025-09-01 00:10:00|7731.2|7727.2|7733|7729|7733.3|7729.3|7729|7725|0
1756685700000|2025-09-01 00:15:00|7732.8|7728.8|7737|7734|7743.1|7739.1|7732.2|7728.2|0
1756686000000|2025-09-01 00:20:00|7736.9|7733.9|7736.9|7733.9|7736.9|7733.9|7735.5|7732.5|0
1756686300000|2025-09-01 00:25:00|7736.2|7733.2|7735.4|7732.4|7736.9|7733.9|7734|7731|0
1756686600000|2025-09-01 00:30:00|7735.5|7732.5|7734|7731|7736.9|7733.9|7734|7731|0
1756686900000|2025-09-01 00:35:00|7732.6|7729.6|7732.6|7729.6|7733.3|7730.3|7732.5|7729.5|0
1756687200000|2025-09-01 00:40:00|7734|7731|7734|7731|7734|7731|7732.6|7729.6|0
1756687500000|2025-09-01 00:45:00|7734.7|7731.7|7735.4|7732.4|7735.4|7732.4|7734.7|7731.7|0
1756687800000|2025-09-01 00:50:00|7734.7|7731.7|7736.1|7733.1|7736.8|7733.8|7734|7731|0
1756688100000|2025-09-01 00:55:00|7735.4|7732.4|7736.8|7733.8|7736.8|7733.8|7735.4|7732.4|0
1756688400000|2025-09-01 01:00:00|7735.4|7732.4|7736.1|7733.1|7736.8|7733.8|7733.9|7730.9|0
1756688700000|2025-09-01 01:05:00|7735.4|7732.4|7732.6|7729.6|7735.4|7732.4|7732.5|7729.5|0
1756689000000|2025-09-01 01:10:00|7732.5|7729.5|7733.9|7730.9|7734|7731|7732.5|7729.5|0
1756689300000|2025-09-01 01:15:00|7734|7731|7733.2|7730.2|7735.4|7732.4|7733.2|7730.2|0
1756689600000|2025-09-01 01:20:00|7732.5|7729.5|7732.5|7729.5|7733.9|7730.9|7732.5|7729.5|0
1756689900000|2025-09-01 01:25:00|7733.9|7730.9|7732.5|7729.5|7733.9|7730.9|7732.5|7729.5|0
1756690200000|2025-09-01 01:30:00|7732.6|7729.6|7729.8|7726.8|7733.2|7730.2|7729.7|7726.7|0
1756690500000|2025-09-01 01:35:00|7729.7|7726.7|7727|7724|7729.8|7726.8|7726.9|7723.9|0
1756690800000|2025-09-01 01:40:00|7728.4|7725.4|7728.4|7725.4|7728.4|7725.4|7728.4|7725.4|0
1756691100000|2025-09-01 01:45:00|7729.8|7726.8|7731.2|7728.2|7732.6|7729.6|7729.8|7726.8|0
1756691400000|2025-09-01 01:50:00|7729.8|7726.8|7722.7|7719.7|7729.8|7726.8|7722.7|7719.7|0
1756691700000|2025-09-01 01:55:00|7724.1|7721.1|7725.5|7722.5|7726.9|7723.9|7724.1|7721.1|0
1756692000000|2025-09-01 02:00:00|7724.1|7721.1|7721.8|7718.8|7724.1|7721.1|7721.1|7718.1|0
1756692300000|2025-09-01 02:05:00|7721.1|7718.1|7722.5|7719.5|7722.5|7719.5|7721.1|7718.1|0
1756692600000|2025-09-01 02:10:00|7721.1|7718.1|7718.2|7715.2|7722.5|7719.5|7718.2|7715.2|0
1756692900000|2025-09-01 02:15:00|7717.5|7714.5|7716|7713|7717.5|7714.5|7715.3|7712.3|0
1756693200000|2025-09-01 02:20:00|7715.3|7712.3|7713.9|7710.9|7716.8|7713.8|7713.9|7710.9|0
1756693500000|2025-09-01 02:25:00|7715.3|7712.3|7718.2|7715.2|7718.2|7715.2|7713.9|7710.9|0
1756693800000|2025-09-01 02:30:00|7716.8|7713.8|7718.2|7715.2|7718.2|7715.2|7716.7|7713.7|0
1756694100000|2025-09-01 02:35:00|7717.5|7714.5|7716.8|7713.8|7717.5|7714.5|7716.8|7713.8|0
1756694400000|2025-09-01 02:40:00|7717.5|7714.5|7716.7|7713.7|7717.5|7714.5|7716.7|7713.7|0
1756694700000|2025-09-01 02:45:00|7716.8|7713.8|7718.2|7715.2|7719.6|7716.6|7716.8|7713.8|0
1756695000000|2025-09-01 02:50:00|7718.1|7715.1|7718.1|7715.1|7718.1|7715.1|7718.1|7715.1|0
1756695300000|2025-09-01 02:55:00|7718.8|7715.8|7718.8|7715.8|7719.5|7716.5|7718.1|7715.1|0
1756695600000|2025-09-01 03:00:00|7718.1|7715.1|7719.6|7716.6|7719.6|7716.6|7716.7|7713.7|0
1756695900000|2025-09-01 03:05:00|7721|7718|7719.7|7716.7|7721.1|7718.1|7719.6|7716.6|0
1756696200000|2025-09-01 03:10:00|7721.1|7718.1|7719.7|7716.7|7721.1|7718.1|7719.7|7716.7|0
1756696500000|2025-09-01 03:15:00|7720.4|7717.4|7718.2|7715.2|7721.1|7718.1|7718.2|7715.2|0
1756696800000|2025-09-01 03:20:00|7718.3|7715.3|7713.9|7710.9|7718.3|7715.3|7713.9|7710.9|0
1756697100000|2025-09-01 03:25:00|7713.8|7710.8|7715.3|7712.3|7715.3|7712.3|7713.8|7710.8|0
1756697400000|2025-09-01 03:30:00|7715.4|7712.4|7713.9|7710.9|7715.4|7712.4|7713.9|7710.9|0
1756697700000|2025-09-01 03:35:00|7715.3|7712.3|7713.9|7710.9|7715.3|7712.3|7713.9|7710.9|0
1756698000000|2025-09-01 03:40:00|7714.6|7711.6|7715.4|7712.4|7715.4|7712.4|7714|7711|0
1756698300000|2025-09-01 03:45:00|7715.5|7712.5|7715.5|7712.5|7715.5|7712.5|7715.4|7712.4|0
1756698600000|2025-09-01 03:50:00|7716.2|7713.2|7716.8|7713.8|7716.9|7713.9|7715.4|7712.4|0
1756698900000|2025-09-01 03:55:00|7715.4|7712.4|7715.4|7712.4|7715.4|7712.4|7715.4|7712.4|0
1756699200000|2025-09-01 04:00:00|7714.7|7711.7|7715.4|7712.4|7715.4|7712.4|7714.7|7711.7|0
1756699500000|2025-09-01 04:05:00|7716.8|7713.8|7718.2|7715.2|7718.2|7715.2|7715.4|7712.4|0
1756699800000|2025-09-01 04:10:00|7718.9|7715.9|7718.2|7715.2|7719.6|7716.6|7718.2|7715.2|0
1756700100000|2025-09-01 04:15:00|7716.8|7713.8|7716.8|7713.8|7718.2|7715.2|7716.8|7713.8|0
1756700400000|2025-09-01 04:20:00|7718.2|7715.2|7719.6|7716.6|7719.6|7716.6|7716.8|7713.8|0
1756700700000|2025-09-01 04:25:00|7718.2|7715.2|7718.2|7715.2|7719.6|7716.6|7718.2|7715.2|0
1756701000000|2025-09-01 04:30:00|7718.1|7715.1|7716.7|7713.7|7718.2|7715.2|7715.3|7712.3|0
1756701300000|2025-09-01 04:35:00|7716|7713|7717.3|7714.3|7718.1|7715.1|7715.3|7712.3|0
1756701600000|2025-09-01 04:40:00|7716.6|7713.6|7715.6|7712.6|7718|7715|7714.2|7711.2|0
1756701900000|2025-09-01 04:45:00|7715.7|7712.7|7718.6|7715.6|7718.6|7715.6|7715.6|7712.6|0
1756702200000|2025-09-01 04:50:00|7720|7717|7718.6|7715.6|7720|7717|7717.1|7714.1|0
1756702500000|2025-09-01 04:55:00|7719.3|7716.3|7717.2|7714.2|7720|7717|7717.1|7714.1|0
1756702800000|2025-09-01 05:00:00|7716.5|7713.5|7715.8|7712.8|7717.2|7714.2|7712.9|7709.9|0
1756703100000|2025-09-01 05:05:00|7716.5|7713.5|7712.9|7709.9|7717.2|7714.2|7712.9|7709.9|0
1756703400000|2025-09-01 05:10:00|7713.6|7710.6|7713.7|7710.7|7713.7|7710.7|7710.8|7707.8|0
1756703700000|2025-09-01 05:15:00|7715.1|7712.1|7713.7|7710.7|7715.8|7712.8|7712.2|7709.2|0
1756704000000|2025-09-01 05:20:00|7714.4|7711.4|7714.4|7711.4|7715.1|7712.1|7713.7|7710.7|0
1756704300000|2025-09-01 05:25:00|7713.7|7710.7|7713.7|7710.7|7715.1|7712.1|7713.7|7710.7|0
1756704600000|2025-09-01 05:30:00|7713|7710|7719.4|7716.4|7719.4|7716.4|7713|7710|0
1756704900000|2025-09-01 05:35:00|7719.3|7716.3|7722.2|7719.2|7722.2|7719.2|7718.6|7715.6|0
1756705200000|2025-09-01 05:40:00|7725|7722|7729.1|7726.1|7729.1|7726.1|7725|7722|0
1756705500000|2025-09-01 05:45:00|7727.7|7724.7|7720.6|7717.6|7727.7|7724.7|7720.5|7717.5|0
1756705800000|2025-09-01 05:50:00|7719.2|7716.2|7720.6|7717.6|7723.4|7720.4|7719.1|7716.1|0
1756706100000|2025-09-01 05:55:00|7722|7719|7720.6|7717.6|7723.4|7720.4|7720.6|7717.6|0
1756706400000|2025-09-01 06:00:00|7719.2|7716.2|7721.3|7719.3|7729.8|7727.8|7719.2|7716.2|148
1756706700000|2025-09-01 06:05:00|7720.6|7718.6|7721.7|7719.7|7726.2|7724.2|7720.6|7718.6|45
1756707000000|2025-09-01 06:10:00|7721.9|7719.9|7722.3|7720.3|7724|7722|7720.3|7718.3|41
1756707300000|2025-09-01 06:15:00|7722.5|7720.5|7719.3|7717.3|7722.6|7720.6|7716.5|7714.5|58
1756707600000|2025-09-01 06:20:00|7719|7717|7726.3|7724.3|7727.8|7725.8|7719|7717|66
1756707900000|2025-09-01 06:25:00|7726|7724|7727.8|7725.8|7728.4|7726.4|7724.5|7722.5|39
1756708200000|2025-09-01 06:30:00|7728|7726|7729.2|7727.2|7731.2|7729.2|7728|7726|38
1756708500000|2025-09-01 06:35:00|7729.4|7727.4|7739.2|7737.2|7739.2|7737.2|7729.2|7727.2|25
1756708800000|2025-09-01 06:40:00|7739|7737|7744.3|7742.3|7746.9|7744.9|7738.7|7736.7|32
1756709100000|2025-09-01 06:45:00|7744|7742|7738.5|7736.5|7744.5|7742.5|7738.2|7736.2|59
1756709400000|2025-09-01 06:50:00|7738.2|7736.2|7732.3|7730.3|7740|7738|7730.4|7728.4|119
1756709700000|2025-09-01 06:55:00|7732.5|7730.5|7723.6|7721.6|7734.5|7732.5|7723.1|7721.1|439
1756710000000|2025-09-01 07:00:00|7722.8|7721.8|7729.5|7728.5|7731.6|7730.6|7720.4|7719.4|1101
1756710300000|2025-09-01 07:05:00|7729.8|7728.8|7724.2|7723.2|7730.9|7729.9|7722.7|7721.7|409
1756710600000|2025-09-01 07:10:00|7724.5|7723.5|7723.9|7722.9|7727|7726|7722.2|7721.2|236
1756710900000|2025-09-01 07:15:00|7724.1|7723.1|7727.9|7726.9|7731.3|7730.3|7724.1|7723.1|375
1756711200000|2025-09-01 07:20:00|7728.2|7727.2|7734.6|7733.6|7735.4|7734.4|7724.2|7723.2|273
1756711500000|2025-09-01 07:25:00|7734.9|7733.9|7741.7|7740.7|7741.8|7740.8|7731.5|7730.5|244
1756711800000|2025-09-01 07:30:00|7741.2|7740.2|7739.2|7738.2|7741.7|7740.7|7736.4|7735.4|208
1756712100000|2025-09-01 07:35:00|7739.7|7738.7|7736.2|7735.2|7743.1|7742.1|7736.2|7735.2|302
1756712400000|2025-09-01 07:40:00|7736.5|7735.5|7734.7|7733.7|7737.2|7736.2|7732.6|7731.6|237
1756712700000|2025-09-01 07:45:00|7734.9|7733.9|7733.2|7732.2|7735.8|7734.8|7729.9|7728.9|340
1756713000000|2025-09-01 07:50:00|7733.3|7732.3|7730.8|7729.8|7734.4|7733.4|7730.1|7729.1|198
1756713300000|2025-09-01 07:55:00|7730.6|7729.6|7725.8|7724.8|7730.6|7729.6|7723.2|7722.2|189
1756713600000|2025-09-01 08:00:00|7726.6|7725.6|7728.5|7727.5|7728.5|7727.5|7722.2|7721.2|262
1756713900000|2025-09-01 08:05:00|7728.3|7727.3|7730.1|7729.1|7731.5|7730.5|7722.9|7721.9|160
1756714200000|2025-09-01 08:10:00|7729.4|7728.4|7729.5|7728.5|7733.4|7732.4|7725.6|7724.6|228
1756714500000|2025-09-01 08:15:00|7729.3|7728.3|7730.1|7729.1|7733.8|7732.8|7727.3|7726.3|210
1756714800000|2025-09-01 08:20:00|7730.5|7729.5|7738.9|7737.9|7740|7739|7730.5|7729.5|147
1756715100000|2025-09-01 08:25:00|7738.6|7737.6|7741.8|7740.8|7742.3|7741.3|7736.4|7735.4|190
1756715400000|2025-09-01 08:30:00|7740.8|7739.8|7741.9|7740.9|7744.5|7743.5|7739.6|7738.6|192
1756715700000|2025-09-01 08:35:00|7742.1|7741.1|7739.4|7738.4|7742.3|7741.3|7737.4|7736.4|168
1756716000000|2025-09-01 08:40:00|7740.2|7739.2|7742.3|7741.3|7743.9|7742.9|7738.9|7737.9|173
1756716300000|2025-09-01 08:45:00|7742.1|7741.1|7737.8|7736.8|7743.2|7742.2|7736.9|7735.9|171
1756716600000|2025-09-01 08:50:00|7738|7737|7738.1|7737.1|7739.6|7738.6|7736|7735|208
1756716900000|2025-09-01 08:55:00|7738.4|7737.4|7739.1|7738.1|7740.6|7739.6|7737.2|7736.2|188
1756717200000|2025-09-01 09:00:00|7738.7|7737.7|7730.7|7729.7|7738.7|7737.7|7730.7|7729.7|248
1756717500000|2025-09-01 09:05:00|7730.6|7729.6|7727.3|7726.3|7730.6|7729.6|7725.1|7724.1|148
1756717800000|2025-09-01 09:10:00|7728.4|7727.4|7723.9|7722.9|7728.7|7727.7|7722.7|7721.7|165
1756718100000|2025-09-01 09:15:00|7724.2|7723.2|7720.7|7719.7|7724.4|7723.4|7718.2|7717.2|195
1756718400000|2025-09-01 09:20:00|7720.4|7719.4|7722|7721|7724|7723|7719.4|7718.4|180
1756718700000|2025-09-01 09:25:00|7722.2|7721.2|7724.1|7723.1|7724.4|7723.4|7721.3|7720.3|105
1756719000000|2025-09-01 09:30:00|7723.7|7722.7|7717.6|7716.6|7725.5|7724.5|7717.3|7716.3|121
1756719300000|2025-09-01 09:35:00|7718.1|7717.1|7716.8|7715.8|7722|7721|7716.4|7715.4|143
1756719600000|2025-09-01 09:40:00|7717.1|7716.1|7715.9|7714.9|7718.4|7717.4|7714.2|7713.2|159
1756719900000|2025-09-01 09:45:00|7715.7|7714.7|7715.8|7714.8|7717.2|7716.2|7714.5|7713.5|124
1756720200000|2025-09-01 09:50:00|7715.6|7714.6|7718.7|7717.7|7720.7|7719.7|7715.4|7714.4|147
1756720500000|2025-09-01 09:55:00|7718.4|7717.4|7720.6|7719.6|7721.5|7720.5|7717.9|7716.9|71
1756720800000|2025-09-01 10:00:00|7720|7719|7719.8|7718.8|7722.4|7721.4|7716.8|7715.8|131
1756721100000|2025-09-01 10:05:00|7719.6|7718.6|7722|7721|7723.7|7722.7|7718.8|7717.8|45
1756721400000|2025-09-01 10:10:00|7722.2|7721.2|7723.7|7722.7|7727.3|7726.3|7722.2|7721.2|141
1756721700000|2025-09-01 10:15:00|7723.4|7722.4|7716.4|7715.4|7723.7|7722.7|7716.1|7715.1|68
1756722000000|2025-09-01 10:20:00|7716.8|7715.8|7719.2|7718.2|7719.8|7718.8|7716.8|7715.8|54
1756722300000|2025-09-01 10:25:00|7718.9|7717.9|7716.8|7715.8|7718.9|7717.9|7714.9|7713.9|46
1756722600000|2025-09-01 10:30:00|7716.6|7715.6|7714.4|7713.4|7717.1|7716.1|7712.7|7711.7|87
1756722900000|2025-09-01 10:35:00|7714.2|7713.2|7711.2|7710.2|7715.2|7714.2|7709.7|7708.7|88
1756723200000|2025-09-01 10:40:00|7711.1|7710.1|7706.6|7705.6|7712.1|7711.1|7706.4|7705.4|98
1756723500000|2025-09-01 10:45:00|7706.9|7705.9|7703.6|7702.6|7707.2|7706.2|7702.7|7701.7|112
1756723800000|2025-09-01 10:50:00|7704.1|7703.1|7705.6|7704.6|7706.6|7705.6|7703.5|7702.5|114
1756724100000|2025-09-01 10:55:00|7705.9|7704.9|7708.8|7707.8|7708.9|7707.9|7704.4|7703.4|113
1756724400000|2025-09-01 11:00:00|7708.2|7707.2|7711|7710|7714.9|7713.9|7707.9|7706.9|234
1756724700000|2025-09-01 11:05:00|7711.1|7710.1|7712.3|7711.3|7713|7712|7709.1|7708.1|109
1756725000000|2025-09-01 11:10:00|7712|7711|7709.9|7708.9|7712|7711|7709.5|7708.5|89
1756725300000|2025-09-01 11:15:00|7709.1|7708.1|7707.6|7706.6|7710.8|7709.8|7706.6|7705.6|81
1756725600000|2025-09-01 11:20:00|7708.5|7707.5|7704.5|7703.5|7708.7|7707.7|7703.9|7702.9|106
1756725900000|2025-09-01 11:25:00|7704.8|7703.8|7707.9|7706.9|7709.9|7708.9|7704.6|7703.6|143
1756726200000|2025-09-01 11:30:00|7707.4|7706.4|7710.4|7709.4|7710.9|7709.9|7703.6|7702.6|144
1756726500000|2025-09-01 11:35:00|7710.5|7709.5|7709.2|7708.2|7710.5|7709.5|7705.3|7704.3|69
1756726800000|2025-09-01 11:40:00|7709.5|7708.5|7711|7710|7712.9|7711.9|7708.7|7707.7|73
1756727100000|2025-09-01 11:45:00|7711.2|7710.2|7704.3|7703.3|7714.5|7713.5|7703.7|7702.7|103
1756727400000|2025-09-01 11:50:00|7704.6|7703.6|7707.1|7706.1|7708.7|7707.7|7703.8|7702.8|127
1756727700000|2025-09-01 11:55:00|7706.9|7705.9|7705.3|7704.3|7708.7|7707.7|7704.2|7703.2|84
1756728000000|2025-09-01 12:00:00|7704.6|7703.6|7704.9|7703.9|7706.8|7705.8|7702.2|7701.2|121
1756728300000|2025-09-01 12:05:00|7705.1|7704.1|7704.7|7703.7|7707.1|7706.1|7702.8|7701.8|61
1756728600000|2025-09-01 12:10:00|7705|7704|7699.4|7698.4|7705|7704|7696.8|7695.8|208
1756728900000|2025-09-01 12:15:00|7699.1|7698.1|7701.8|7700.8|7702.4|7701.4|7698.3|7697.3|196
1756729200000|2025-09-01 12:20:00|7701.9|7700.9|7700.8|7699.8|7705|7704|7700.8|7699.8|193
1756729500000|2025-09-01 12:25:00|7701|7700|7702.9|7701.9|7703.7|7702.7|7700.7|7699.7|142
1756729800000|2025-09-01 12:30:00|7702.4|7701.4|7708.2|7707.2|7708.5|7707.5|7701.2|7700.2|127
1756730100000|2025-09-01 12:35:00|7708.5|7707.5|7705.8|7704.8|7709.3|7708.3|7703.7|7702.7|143
1756730400000|2025-09-01 12:40:00|7705.6|7704.6|7705.8|7704.8|7707.3|7706.3|7705.3|7704.3|84
1756730700000|2025-09-01 12:45:00|7705.6|7704.6|7708|7707|7708.1|7707.1|7704.3|7703.3|101
1756731000000|2025-09-01 12:50:00|7707.9|7706.9|7706.5|7705.5|7709.4|7708.4|7705.2|7704.2|140
1756731300000|2025-09-01 12:55:00|7706.3|7705.3|7711.1|7710.1|7711.4|7710.4|7705.1|7704.1|99
1756731600000|2025-09-01 13:00:00|7711.4|7710.4|7710.8|7709.8|7714.3|7713.3|7709.7|7708.7|164
1756731900000|2025-09-01 13:05:00|7711.1|7710.1|7710.7|7709.7|7714.2|7713.2|7709.7|7708.7|114
1756732200000|2025-09-01 13:10:00|7710.4|7709.4|7711.6|7710.6|7711.9|7710.9|7708.9|7707.9|104
1756732500000|2025-09-01 13:15:00|7711.4|7710.4|7708.1|7707.1|7712.3|7711.3|7707.5|7706.5|68
1756732800000|2025-09-01 13:20:00|7708.2|7707.2|7711|7710|7711.5|7710.5|7707.6|7706.6|50
1756733100000|2025-09-01 13:25:00|7711.3|7710.3|7709.8|7708.8|7713|7712|7708.5|7707.5|286
1756733400000|2025-09-01 13:30:00|7710|7709|7707.3|7706.3|7710|7709|7703.5|7702.5|135
1756733700000|2025-09-01 13:35:00|7707.5|7706.5|7707.5|7706.5|7708.5|7707.5|7704.8|7703.8|103
1756734000000|2025-09-01 13:40:00|7707.9|7706.9|7712.6|7711.6|7713.6|7712.6|7706.7|7705.7|176
1756734300000|2025-09-01 13:45:00|7712.3|7711.3|7717.3|7716.3|7717.6|7716.6|7711.8|7710.8|174
1756734600000|2025-09-01 13:50:00|7716.4|7715.4|7713.1|7712.1|7717.3|7716.3|7713.1|7712.1|156
1756734900000|2025-09-01 13:55:00|7712.8|7711.8|7712.7|7711.7|7714.7|7713.7|7711.4|7710.4|133
1756735200000|2025-09-01 14:00:00|7713|7712|7711.9|7710.9|7714.5|7713.5|7711.4|7710.4|186
1756735500000|2025-09-01 14:05:00|7711.6|7710.6|7714.1|7713.1|7716.3|7715.3|7711.6|7710.6|135
1756735800000|2025-09-01 14:10:00|7713.9|7712.9|7709.1|7708.1|7713.9|7712.9|7708.4|7707.4|95
1756736100000|2025-09-01 14:15:00|7709.4|7708.4|7709.7|7708.7|7711|7710|7709.2|7708.2|84
1756736400000|2025-09-01 14:20:00|7710|7709|7708.6|7707.6|7710.2|7709.2|7707.1|7706.1|95
1756736700000|2025-09-01 14:25:00|7708.9|7707.9|7708.6|7707.6|7711.5|7710.5|7708.1|7707.1|76
1756737000000|2025-09-01 14:30:00|7708.5|7707.5|7704.5|7703.5|7710|7709|7703|7702|98
1756737300000|2025-09-01 14:35:00|7704.2|7703.2|7702.4|7701.4|7704.7|7703.7|7701.4|7700.4|130
1756737600000|2025-09-01 14:40:00|7702.9|7701.9|7702.2|7701.2|7702.9|7701.9|7699.2|7698.2|113
1756737900000|2025-09-01 14:45:00|7701.9|7700.9|7702.7|7701.7|7703.3|7702.3|7699.5|7698.5|79
1756738200000|2025-09-01 14:50:00|7702.6|7701.6|7705.3|7704.3|7706.7|7705.7|7701.4|7700.4|139
1756738500000|2025-09-01 14:55:00|7705.6|7704.6|7702.1|7701.1|7706.4|7705.4|7701.3|7700.3|113
1756738800000|2025-09-01 15:00:00|7701.9|7700.9|7702.7|7701.7|7704.8|7703.8|7701.2|7700.2|134
1756739100000|2025-09-01 15:05:00|7702.5|7701.5|7701.6|7700.6|7703.8|7702.8|7700.6|7699.6|82
1756739400000|2025-09-01 15:10:00|7701.7|7700.7|7702.4|7701.4|7703.8|7702.8|7701|7700|163
1756739700000|2025-09-01 15:15:00|7702.7|7701.7|7701.9|7700.9|7703|7702|7701.4|7700.4|395
1756740000000|2025-09-01 15:20:00|7701.6|7700.6|7701.8|7700.8|7702.7|7701.7|7700.3|7699.3|276
1756740300000|2025-09-01 15:25:00|7701.6|7700.6|7704.2|7703.2|7706.1|7705.1|7700.3|7699.3|472
1756740600000|2025-09-01 15:30:00|7703.9|7702.2|7706.9|7704.9|7709.6|7707.6|7703|7701|732
1756740900000|2025-09-01 15:35:00|7707.4|7705.4|7709.2|7707.2|7710.1|7708.1|7704.3|7702.3|412
1756741200000|2025-09-01 15:40:00|7709.5|7707.5|7709|7707|7711.2|7709.2|7708.7|7706.7|96
1756741500000|2025-09-01 15:45:00|7709.2|7707.2|7708.3|7706.3|7710.1|7708.1|7708.3|7706.3|34
1756741800000|2025-09-01 15:50:00|7708|7706|7707.2|7705.2|7708.4|7706.4|7707.2|7705.2|29
1756742100000|2025-09-01 15:55:00|7707.9|7705.9|7706.1|7704.1|7707.9|7705.9|7705.3|7703.3|45
1756742400000|2025-09-01 16:00:00|7706.3|7704.3|7704.5|7702.5|7706.3|7704.3|7703.7|7701.7|45
1756742700000|2025-09-01 16:05:00|7704.7|7702.7|7703.8|7701.8|7705|7703|7703.8|7701.8|26
1756743000000|2025-09-01 16:10:00|7704|7702|7708.1|7706.1|7708.1|7706.1|7703.8|7701.8|35
1756743300000|2025-09-01 16:15:00|7708.3|7706.3|7705.6|7703.6|7708.3|7706.3|7705.6|7703.6|15
1756743600000|2025-09-01 16:20:00|7705.4|7703.4|7706.1|7704.1|7706.2|7704.2|7704.8|7702.8|4
1756743900000|2025-09-01 16:25:00|7706.3|7704.3|7706.2|7704.2|7708.4|7706.4|7705.7|7703.7|34
1756744200000|2025-09-01 16:30:00|7706.4|7704.4|7707.4|7705.4|7708|7706|7706.4|7704.4|1
1756744500000|2025-09-01 16:35:00|7707.7|7705.7|7708.8|7706.8|7708.9|7706.9|7706.7|7704.7|1
1756744800000|2025-09-01 16:40:00|7708.3|7706.3|7706|7704|7708.3|7706.3|7705.9|7703.9|6
1756745100000|2025-09-01 16:45:00|7705.7|7703.7|7707.2|7705.2|7707.9|7705.9|7704.7|7702.7|20
1756745400000|2025-09-01 16:50:00|7707|7705|7704.7|7702.7|7707|7705|7704.5|7702.5|21
1756745700000|2025-09-01 16:55:00|7705|7703|7704.9|7702.9|7705.5|7703.5|7704.1|7702.1|10
1756746000000|2025-09-01 17:00:00|7704.7|7702.7|7703.4|7701.4|7704.7|7702.7|7702.4|7700.4|7
1756746300000|2025-09-01 17:05:00|7703.2|7701.2|7703.5|7701.5|7703.5|7701.5|7703.2|7701.2|0
1756746600000|2025-09-01 17:10:00|7703.8|7701.8|7703.4|7701.4|7704.8|7702.8|7703.4|7701.4|5
1756746900000|2025-09-01 17:15:00|7703.1|7701.1|7705.3|7703.3|7707|7705|7703.1|7701.1|64
1756747200000|2025-09-01 17:20:00|7705|7703|7705.7|7703.7|7706.5|7704.5|7705|7703|21
1756747500000|2025-09-01 17:25:00|||||||||1
1756747800000|2025-09-01 17:30:00|7705.5|7703.5|7706.5|7704.5|7706.5|7704.5|7705.5|7703.5|3
1756748100000|2025-09-01 17:35:00|7705.8|7703.8|7706.1|7704.1|7706.4|7704.4|7705.8|7703.8|0
1756748400000|2025-09-01 17:40:00|7706.4|7704.4|7708.6|7706.6|7709.2|7707.2|7706.4|7704.4|14
1756748700000|2025-09-01 17:45:00|7708.1|7706.1|7708.2|7706.2|7709.3|7707.3|7708.1|7706.1|15
1756749000000|2025-09-01 17:50:00|7708.4|7706.4|7708.3|7706.3|7708.7|7706.7|7708.2|7706.2|1
1756749300000|2025-09-01 17:55:00|7708.1|7706.1|7708.1|7706.1|7708.1|7706.1|7708.1|7706.1|1
1756749600000|2025-09-01 18:00:00|7708.3|7706.3|7708.3|7706.3|7708.3|7706.3|7708.3|7706.3|0
1756749900000|2025-09-01 18:05:00|7708.1|7706.1|7707.5|7705.5|7708.1|7706.1|7707.5|7705.5|2
1756750200000|2025-09-01 18:10:00|7708|7706|7708.1|7706.1|7708.1|7706.1|7708|7706|1
1756750500000|2025-09-01 18:15:00|7708.2|7706.2|7707.7|7705.7|7708.2|7706.2|7707.5|7705.5|4
1756750800000|2025-09-01 18:20:00|7707.6|7705.6|7707.3|7705.3|7707.6|7705.6|7706.9|7704.9|2
1756751100000|2025-09-01 18:25:00|7707.1|7705.1|7707.6|7705.6|7707.6|7705.6|7707.1|7705.1|5
1756751700000|2025-09-01 18:35:00|7707.4|7705.4|7706.9|7704.9|7707.4|7705.4|7706.9|7704.9|1
1756752300000|2025-09-01 18:45:00|7707.2|7705.2|7708.2|7706.2|7708.2|7706.2|7707.2|7705.2|8
1756752600000|2025-09-01 18:50:00|7708.5|7706.5|7709.2|7707.2|7709.7|7707.7|7708.5|7706.5|3
1756752900000|2025-09-01 18:55:00|7709.1|7707.1|7709.1|7707.1|7709.1|7707.1|7709.1|7707.1|0
1756753200000|2025-09-01 19:00:00|7709.3|7707.3|7709.2|7707.2|7709.8|7707.8|7709.2|7707.2|2
1756753500000|2025-09-01 19:05:00|7709.4|7707.4|7708.7|7706.7|7709.4|7707.4|7708.7|7706.7|1
1756753800000|2025-09-01 19:10:00|7708.5|7706.5|7707.5|7705.5|7708.5|7706.5|7707.4|7705.4|1
1756754100000|2025-09-01 19:15:00|7707.7|7705.7|7708.1|7706.1|7708.4|7706.4|7707.6|7705.6|4
1756754400000|2025-09-01 19:20:00|7708.4|7706.4|7707.7|7705.7|7708.4|7706.4|7707.4|7705.4|5
1756754700000|2025-09-01 19:25:00|7707.5|7705.5|7707.8|7705.8|7707.8|7705.8|7707.5|7705.5|0
1756755000000|2025-09-01 19:30:00|7708.1|7706.1|7709.6|7707.6|7709.6|7707.6|7707.8|7705.8|7
1756755300000|2025-09-01 19:35:00|7709.4|7707.4|7708.2|7706.2|7709.4|7707.4|7707.9|7705.9|2
1756755600000|2025-09-01 19:40:00|7708.5|7706.5|7709.3|7707.3|7709.3|7707.3|7708.5|7706.5|0
1756755900000|2025-09-01 19:45:00|7709.1|7707.1|7708.9|7706.9|7709.3|7707.3|7708.8|7706.8|1
1756756200000|2025-09-01 19:50:00|7709.2|7707.2|7709.9|7707.9|7710.6|7708.6|7709.2|7707.2|19
1756756500000|2025-09-01 19:55:00|7710.1|7708.1|7711.4|7709.4|7711.8|7709.8|7709.4|7707.4|42
1756764000000|2025-09-01 22:00:00|7709.5|7705.5|7707.7|7703.7|7709.7|7705.7|7706.9|7702.9|0
1756764300000|2025-09-01 22:05:00|7707.6|7703.6|7708.4|7704.4|7708.7|7704.7|7707.1|7703.1|0
1756764600000|2025-09-01 22:10:00|7708.2|7704.2|7708.4|7704.4|7708.8|7704.8|7708|7704|0
1756764900000|2025-09-01 22:15:00|7708.7|7704.7|7707.9|7703.9|7709|7705|7707.9|7703.9|0
1756765200000|2025-09-01 22:20:00|7708|7704|7707.8|7703.8|7708.3|7704.3|7706.6|7702.6|0
1756765500000|2025-09-01 22:25:00|7707.5|7703.5|7704.7|7700.7|7707.5|7703.5|7704.4|7700.4|0
1756765800000|2025-09-01 22:30:00|7704.6|7700.6|7705.3|7701.3|7705.3|7701.3|7704.4|7700.4|0
1756766100000|2025-09-01 22:35:00|7705.2|7701.2|7705|7701|7705.3|7701.3|7704.7|7700.7|0
1756766400000|2025-09-01 22:40:00|7705.3|7701.3|7704.2|7700.2|7705.3|7701.3|7703.9|7699.9|0
1756766700000|2025-09-01 22:45:00|7704|7700|7704.5|7700.5|7705.2|7701.2|7703.9|7699.9|0
1756767000000|2025-09-01 22:50:00|7704.2|7700.2|7701.7|7697.7|7704.5|7700.5|7701.6|7697.6|0
1756767300000|2025-09-01 22:55:00|7701.6|7697.6|7699.5|7695.5|7701.6|7697.6|7699.4|7695.4|0
1756767600000|2025-09-01 23:00:00|7699.8|7695.8|7697|7693|7700.5|7696.5|7696.7|7692.7|0
1756767900000|2025-09-01 23:05:00|7697.3|7693.3|7697.3|7693.3|7698.6|7694.6|7696.5|7692.5|0
1756768200000|2025-09-01 23:10:00|7697|7693|7697.8|7693.8|7698.4|7694.4|7697|7693|0
1756768500000|2025-09-01 23:15:00|7698.1|7694.1|7695.7|7691.7|7698.4|7694.4|7695.7|7691.7|0
1756768800000|2025-09-01 23:20:00|7696|7692|7693.1|7689.1|7696.3|7692.3|7692.1|7688.1|0
1756769100000|2025-09-01 23:25:00|7693|7689|7694.2|7690.2|7694.8|7690.8|7691.8|7687.8|0
1756769400000|2025-09-01 23:30:00|7694.5|7690.5|7694.8|7690.8|7695.8|7691.8|7694.5|7690.5|0
1756769700000|2025-09-01 23:35:00|7694.9|7690.9|7694.2|7690.2|7694.9|7690.9|7693.4|7689.4|0
1756770000000|2025-09-01 23:40:00|7694.5|7690.5|7693.7|7689.7|7694.5|7690.5|7692.7|7688.7|0
1756770300000|2025-09-01 23:45:00|7694|7690|7694.3|7690.3|7695.6|7691.6|7693.7|7689.7|0
1756770600000|2025-09-01 23:50:00|7694.6|7690.6|7695.3|7691.3|7695.6|7691.6|7693.4|7689.4|0
1756770900000|2025-09-01 23:55:00|7695.4|7691.4|7696.2|7692.2|7696.5|7692.5|7695.1|7691.1|0
1756771200000|2025-09-02 00:00:00|7696.5|7692.5|7696.4|7692.4|7697.5|7693.5|7695|7691|0
1756771500000|2025-09-02 00:05:00|7696.6|7692.6|7696.3|7692.3|7697.6|7693.6|7695.5|7691.5|0
1756771800000|2025-09-02 00:10:00|7696.5|7692.5|7695.8|7691.8|7696.9|7692.9|7695.3|7691.3|0
1756772100000|2025-09-02 00:15:00|7696.3|7692.3|7702.8|7699.8|7709.5|7706.5|7696.3|7692.3|0
1756772400000|2025-09-02 00:20:00|7702.1|7699.1|7702.1|7699.1|7704.2|7701.2|7701.4|7698.4|0
1756772700000|2025-09-02 00:25:00|7702.8|7699.8|7703.2|7700.2|7704.6|7701.6|7702.1|7699.1|0
1756773000000|2025-09-02 00:30:00|7704.6|7701.6|7708.8|7705.8|7708.8|7705.8|7704.6|7701.6|0
1756773300000|2025-09-02 00:35:00|7708.9|7705.9|7710.3|7707.3|7711.7|7708.7|7708.9|7705.9|0
1756773600000|2025-09-02 00:40:00|7712.4|7709.4|7714.5|7711.5|7714.5|7711.5|7711.7|7708.7|0
1756773900000|2025-09-02 00:45:00|7715.9|7712.9|7720.4|7717.4|7720.4|7717.4|7715.9|7712.9|0
1756774200000|2025-09-02 00:50:00|7720.3|7717.3|7718.3|7715.3|7720.4|7717.4|7718.3|7715.3|0
1756774500000|2025-09-02 00:55:00|7719|7716|7720.3|7717.3|7720.4|7717.4|7719|7716|0
1756774800000|2025-09-02 01:00:00|7721|7718|7717.5|7714.5|7721.8|7718.8|7716.2|7713.2|0
1756775100000|2025-09-02 01:05:00|7716.8|7713.8|7718.9|7715.9|7718.9|7715.9|7716.8|7713.8|0
1756775400000|2025-09-02 01:10:00|7719.6|7716.6|7718.9|7715.9|7720.3|7717.3|7718.9|7715.9|0
1756775700000|2025-09-02 01:15:00|7719.6|7716.6|7721.7|7718.7|7721.7|7718.7|7719.6|7716.6|0
1756776000000|2025-09-02 01:20:00|7721.6|7718.6|7721.6|7718.6|7721.7|7718.7|7720.2|7717.2|0
1756776300000|2025-09-02 01:25:00|7720.9|7717.9|7721.6|7718.6|7723.1|7720.1|7720.9|7717.9|0
1756776600000|2025-09-02 01:30:00|7721|7718|7723.1|7720.1|7723.1|7720.1|7720.3|7717.3|0
1756776900000|2025-09-02 01:35:00|7723.2|7720.2|7723.2|7720.2|7724.6|7721.6|7723.1|7720.1|0
1756777200000|2025-09-02 01:40:00|7723.9|7720.9|7723.1|7720.1|7724.6|7721.6|7723.1|7720.1|0
1756777500000|2025-09-02 01:45:00|7723.2|7720.2|7724.5|7721.5|7724.6|7721.6|7723.1|7720.1|0
1756777800000|2025-09-02 01:50:00|7724.4|7721.4|7721.6|7718.6|7724.5|7721.5|7721.6|7718.6|0
1756778100000|2025-09-02 01:55:00|7723|7720|7718.5|7715.5|7723|7720|7718.5|7715.5|0
1756778400000|2025-09-02 02:00:00|7719.2|7716.2|7719.9|7716.9|7719.9|7716.9|7717.1|7714.1|0
1756778700000|2025-09-02 02:05:00|7721.3|7718.3|7719.9|7716.9|7722.7|7719.7|7719.9|7716.9|0
1756779000000|2025-09-02 02:10:00|7721.3|7718.3|7718.4|7715.4|7721.3|7718.3|7718.4|7715.4|0
1756779300000|2025-09-02 02:15:00|7719.1|7716.1|7714.9|7711.9|7719.1|7716.1|7714.1|7711.1|0
1756779600000|2025-09-02 02:20:00|7715.6|7712.6|7715.6|7712.6|7715.7|7712.7|7714.2|7711.2|0
1756780200000|2025-09-02 02:30:00|7714.9|7711.9|7711.6|7708.6|7715.8|7712.8|7711.6|7708.6|0
1756780500000|2025-09-02 02:35:00|7710.2|7707.2|7708.8|7705.8|7711.6|7708.6|7708.8|7705.8|0
1756780800000|2025-09-02 02:40:00|7707.4|7704.4|7706|7703|7707.4|7704.4|7704.6|7701.6|0
1756781100000|2025-09-02 02:45:00|7705.3|7702.3|7704.7|7701.7|7707.6|7704.6|7704.7|7701.7|0
1756781400000|2025-09-02 02:50:00|7706.1|7703.1|7707.5|7704.5|7707.5|7704.5|7706.1|7703.1|0
1756781700000|2025-09-02 02:55:00|7706.1|7703.1|7704.7|7701.7|7706.2|7703.2|7704.7|7701.7|0
1756782000000|2025-09-02 03:00:00|7704.8|7701.8|7699.4|7696.4|7704.8|7701.8|7699.2|7696.2|0
1756782300000|2025-09-02 03:05:00|7699.3|7696.3|7693.8|7690.8|7699.3|7696.3|7693.7|7690.7|0
1756782600000|2025-09-02 03:10:00|7693.2|7690.2|7693.9|7690.9|7695.3|7692.3|7689.6|7686.6|0
1756782900000|2025-09-02 03:15:00|7693.2|7690.2|7693.9|7690.9|7695.3|7692.3|7693.2|7690.2|0
1756783200000|2025-09-02 03:20:00|7695.3|7692.3|7696.8|7693.8|7698.2|7695.2|7694|7691|0
1756783500000|2025-09-02 03:25:00|7697.5|7694.5|7696.8|7693.8|7698.2|7695.2|7696.8|7693.8|0
1756783800000|2025-09-02 03:30:00|7695.4|7692.4|7695.3|7692.3|7695.4|7692.4|7695.3|7692.3|0
1756784100000|2025-09-02 03:35:00|7696.7|7693.7|7695.1|7692.1|7696.7|7693.7|7695.1|7692.1|0
1756784400000|2025-09-02 03:40:00|7696.5|7693.5|7699.3|7696.3|7700.7|7697.7|7696.5|7693.5|0
1756784700000|2025-09-02 03:45:00|7700.7|7697.7|7703.5|7700.5|7703.5|7700.5|7700.7|7697.7|0
1756785000000|2025-09-02 03:50:00|7702.1|7699.1|7703.5|7700.5|7703.5|7700.5|7702.1|7699.1|0
1756785300000|2025-09-02 03:55:00|7702.8|7699.8|7702.1|7699.1|7703.5|7700.5|7702.1|7699.1|0
1756785600000|2025-09-02 04:00:00|7700.7|7697.7|7702.8|7699.8|7703.5|7700.5|7700.7|7697.7|0
1756785900000|2025-09-02 04:05:00|7702.1|7699.1|7698.6|7695.6|7702.8|7699.8|7698.6|7695.6|0
1756786200000|2025-09-02 04:10:00|7699.3|7696.3|7700.7|7697.7|7700.7|7697.7|7699.3|7696.3|0
1756786500000|2025-09-02 04:15:00|7700.8|7697.8|7700.8|7697.8|7700.8|7697.8|7700.8|7697.8|0
1756786800000|2025-09-02 04:20:00|7701.5|7698.5|7700.8|7697.8|7701.5|7698.5|7700.8|7697.8|0
1756787100000|2025-09-02 04:25:00|7701.5|7698.5|7701.5|7698.5|7703.6|7700.6|7700.8|7697.8|0
1756787400000|2025-09-02 04:30:00|7702.2|7699.2|7698|7695|7702.2|7699.2|7698|7695|0
1756787700000|2025-09-02 04:35:00|7698.7|7695.7|7694.9|7691.9|7698.7|7695.7|7694.3|7691.3|0
1756788000000|2025-09-02 04:40:00|7695|7692|7697.1|7694.1|7697.8|7694.8|7694.9|7691.9|0
1756788300000|2025-09-02 04:45:00|7697.8|7694.8|7699.6|7696.6|7700.3|7697.3|7697.8|7694.8|0
1756788600000|2025-09-02 04:50:00|7698.9|7695.9|7701|7698|7701|7698|7696.8|7693.8|0
1756788900000|2025-09-02 04:55:00|7699.6|7696.6|7699.6|7696.6|7701|7698|7698.2|7695.2|0
1756789200000|2025-09-02 05:00:00|7698.2|7695.2|7696.9|7693.9|7699.6|7696.6|7695.4|7692.4|0
1756789500000|2025-09-02 05:05:00|7696.2|7693.2|7687.4|7684.4|7696.5|7693.5|7686.7|7683.7|0
1756789800000|2025-09-02 05:10:00|7686.7|7683.7|7688.2|7685.2|7692.9|7689.9|7684.5|7681.5|0
1756790100000|2025-09-02 05:15:00|7686.8|7683.8|7689.4|7686.4|7690.9|7687.9|7684|7681|0
1756790400000|2025-09-02 05:20:00|7688|7685|7689.4|7686.4|7690.9|7687.9|7686.6|7683.6|0
1756790700000|2025-09-02 05:25:00|7690.8|7687.8|7696.6|7693.6|7696.6|7693.6|7690.8|7687.8|0
1756791000000|2025-09-02 05:30:00|7696.7|7693.7|7691.8|7688.8|7696.7|7693.7|7684.2|7681.2|0
1756791300000|2025-09-02 05:35:00|7691.7|7688.7|7688.8|7685.8|7691.7|7688.7|7684.6|7681.6|0
1756791600000|2025-09-02 05:40:00|7687.4|7684.4|7685.8|7682.8|7688.8|7685.8|7684.4|7681.4|0
1756791900000|2025-09-02 05:45:00|7687.2|7684.2|7690.2|7687.2|7690.2|7687.2|7687.2|7684.2|0
1756792200000|2025-09-02 05:50:00|7691.6|7688.6|7685.9|7682.9|7693|7690|7685.9|7682.9|0
1756792500000|2025-09-02 05:55:00|7687.3|7684.3|7685.9|7682.9|7688.7|7685.7|7685.9|7682.9|0
1756792800000|2025-09-02 06:00:00|7687.3|7684.3|7706.6|7704.6|7708.1|7706.1|7683.6|7679.6|334
1756793100000|2025-09-02 06:05:00|7707.1|7705.1|7710.8|7708.8|7711.6|7709.6|7704.6|7702.6|38
1756793400000|2025-09-02 06:10:00|7710.3|7708.3|7708.1|7706.1|7710.3|7708.3|7703.3|7701.3|94
1756793700000|2025-09-02 06:15:00|7708.3|7706.3|7707.1|7705.1|7708.8|7706.8|7704|7702|108
1756794000000|2025-09-02 06:20:00|7706.1|7704.1|7708.7|7706.7|7709.2|7707.2|7704.8|7702.8|66
1756794300000|2025-09-02 06:25:00|7709.2|7707.2|7707.1|7705.1|7713.3|7711.3|7705.9|7703.9|56
1756794600000|2025-09-02 06:30:00|7707.2|7705.2|7714.1|7712.1|7714.6|7712.6|7707.2|7705.2|50
1756794900000|2025-09-02 06:35:00|7714.4|7712.4|7714.9|7712.9|7719.2|7717.2|7713.4|7711.4|140
1756795200000|2025-09-02 06:40:00|7715.2|7713.2|7716.6|7714.6|7718|7716|7714|7712|33
1756795500000|2025-09-02 06:45:00|7716.3|7714.3|7717.3|7715.3|7718.6|7716.6|7714.2|7712.2|62
1756795800000|2025-09-02 06:50:00|7717.1|7715.1|7715.6|7713.6|7717.6|7715.6|7714.8|7712.8|28
1756796100000|2025-09-02 06:55:00|7715.8|7713.8|7720.8|7718.8|7721.1|7719.1|7715.1|7713.1|145
1756796400000|2025-09-02 07:00:00|7722.3|7719.8|7738.8|7737.8|7739.3|7738.3|7718.8|7717.8|1202
1756796700000|2025-09-02 07:05:00|7738.1|7737.1|7718.8|7717.8|7739.3|7738.3|7718.5|7717.5|478
1756797000000|2025-09-02 07:10:00|7719.1|7718.1|7697.8|7696.8|7720.5|7719.5|7695.1|7694.1|500
1756797300000|2025-09-02 07:15:00|7697.6|7696.6|7712.4|7711.4|7716.9|7715.9|7695.2|7694.2|367
1756797600000|2025-09-02 07:20:00|7713.4|7712.4|7704.4|7703.4|7714.1|7713.1|7702.9|7701.9|270
1756797900000|2025-09-02 07:25:00|7704.2|7703.2|7722.3|7721.3|7724.3|7723.3|7702|7701|334
1756798200000|2025-09-02 07:30:00|7722.1|7721.1|7715.3|7714.3|7727.7|7726.7|7714.6|7713.6|308
1756798500000|2025-09-02 07:35:00|7714.8|7713.8|7714.2|7713.2|7717.8|7716.8|7709.6|7708.6|229
1756798800000|2025-09-02 07:40:00|7714.6|7713.6|7698.9|7697.9|7716.5|7715.5|7695.8|7694.8|399
1756799100000|2025-09-02 07:45:00|7698.8|7697.8|7694.5|7693.5|7698.8|7697.8|7690.2|7689.2|392
1756799400000|2025-09-02 07:50:00|7694.9|7693.9|7693.2|7692.2|7696.4|7695.4|7685.7|7684.7|544
1756799700000|2025-09-02 07:55:00|7692.7|7691.7|7696.6|7695.6|7699.8|7698.8|7692|7691|274
1756800000000|2025-09-02 08:00:00|7696.1|7695.1|7705|7704|7710|7709|7692.7|7691.7|441
1756800300000|2025-09-02 08:05:00|7705.3|7704.3|7704|7703|7711.2|7710.2|7701.1|7700.1|304
1756800600000|2025-09-02 08:10:00|7703.9|7702.9|7700.7|7699.7|7704.2|7703.2|7694.3|7693.3|368
1756800900000|2025-09-02 08:15:00|7700.4|7699.4|7710.3|7709.3|7711.1|7710.1|7699.3|7698.3|276
1756801200000|2025-09-02 08:20:00|7710.1|7709.1|7706.8|7705.8|7714.6|7713.6|7706.5|7705.5|276
1756801500000|2025-09-02 08:25:00|7706.5|7705.5|7709.4|7708.4|7713.4|7712.4|7705.8|7704.8|181
1756801800000|2025-09-02 08:30:00|7709|7708|7705.6|7704.6|7710.9|7709.9|7703.4|7702.4|124
1756802100000|2025-09-02 08:35:00|7705.4|7704.4|7715.9|7714.9|7718|7717|7703.6|7702.6|307
1756802400000|2025-09-02 08:40:00|7716.3|7715.3|7716.6|7715.6|7724.9|7723.9|7714.9|7713.9|250
1756802700000|2025-09-02 08:45:00|7716.4|7715.4|7715.8|7714.8|7720.8|7719.8|7715.6|7714.6|179
1756803000000|2025-09-02 08:50:00|7715.7|7714.7|7720.8|7719.8|7720.8|7719.8|7709.9|7708.9|329
1756803300000|2025-09-02 08:55:00|7721.1|7720.1|7715.5|7714.5|7721.3|7720.3|7712.8|7711.8|166
1756803600000|2025-09-02 09:00:00|7715.8|7714.8|7705.3|7704.3|7716.1|7715.1|7705.3|7704.3|223
1756803900000|2025-09-02 09:05:00|7705.2|7704.2|7700.5|7699.5|7705.2|7704.2|7699.3|7698.3|162
1756804200000|2025-09-02 09:10:00|7700.8|7699.8|7701|7700|7705.4|7704.4|7698.4|7697.4|125
1756804500000|2025-09-02 09:15:00|7700.8|7699.8|7705.7|7704.7|7710.9|7709.9|7697.4|7696.4|145
1756804800000|2025-09-02 09:20:00|7705|7704|7700.6|7699.6|7708.4|7707.4|7699.4|7698.4|146
1756805100000|2025-09-02 09:25:00|7700.8|7699.8|7706.7|7705.7|7707.2|7706.2|7700|7699|77
1756805400000|2025-09-02 09:30:00|7706.9|7705.9|7707.3|7706.3|7710.9|7709.9|7701.8|7700.8|138
1756805700000|2025-09-02 09:35:00|7707.8|7706.8|7711.6|7710.6|7714.8|7713.8|7707|7706|203
1756806000000|2025-09-02 09:40:00|7711.1|7710.1|7715|7714|7715.6|7714.6|7709.9|7708.9|304
1756806300000|2025-09-02 09:45:00|7714.7|7713.7|7713.5|7712.5|7716.4|7715.4|7710.5|7709.5|174
1756806600000|2025-09-02 09:50:00|7713.9|7712.9|7707.2|7706.2|7715|7714|7706.4|7705.4|200
1756806900000|2025-09-02 09:55:00|7707.4|7706.4|7714|7713|7714.3|7713.3|7707.4|7706.4|288
1756807200000|2025-09-02 10:00:00|7714.1|7713.1|7714.2|7713.2|7716.4|7715.4|7711.4|7710.4|134
1756807500000|2025-09-02 10:05:00|7714|7713|7717.7|7716.7|7719.5|7718.5|7710.5|7709.5|161
1756807800000|2025-09-02 10:10:00|7717.4|7716.4|7713.2|7712.2|7720.2|7719.2|7711.2|7710.2|144
1756808100000|2025-09-02 10:15:00|7713.7|7712.7|7707.7|7706.7|7713.7|7712.7|7704.6|7703.6|156
1756808400000|2025-09-02 10:20:00|7708.3|7707.3|7711.5|7710.5|7714|7713|7708.1|7707.1|185
1756808700000|2025-09-02 10:25:00|7712|7711|7704.5|7703.5|7713.2|7712.2|7703.3|7702.3|57
1756809000000|2025-09-02 10:30:00|7704.7|7703.7|7699.1|7698.1|7706.2|7705.2|7699.1|7698.1|186
1756809300000|2025-09-02 10:35:00|7699.4|7698.4|7698.6|7697.6|7701.4|7700.4|7697.1|7696.1|126
1756809600000|2025-09-02 10:40:00|7698.4|7697.4|7697.4|7696.4|7698.6|7697.6|7693.5|7692.5|158
1756809900000|2025-09-02 10:45:00|7697.1|7696.1|7694.5|7693.5|7697.5|7696.5|7694.2|7693.2|145
1756810200000|2025-09-02 10:50:00|7694.3|7693.3|7695.9|7694.9|7697.7|7696.7|7692.6|7691.6|192
1756810500000|2025-09-02 10:55:00|7695.7|7694.7|7702|7701|7702.3|7701.3|7694.4|7693.4|126
1756810800000|2025-09-02 11:00:00|7701.4|7700.4|7694.3|7693.3|7702.7|7701.7|7694.2|7693.2|190
1756811100000|2025-09-02 11:05:00|7694.6|7693.6|7694.1|7693.1|7696.8|7695.8|7691.9|7690.9|91
1756811400000|2025-09-02 11:10:00|7694.3|7693.3|7696|7695|7696.3|7695.3|7692.1|7691.1|92
1756811700000|2025-09-02 11:15:00|7695.8|7694.8|7692.1|7691.1|7700.4|7699.4|7692.1|7691.1|109
1756812000000|2025-09-02 11:20:00|7692.2|7691.2|7694.7|7693.7|7695.4|7694.4|7691.3|7690.3|78
1756812300000|2025-09-02 11:25:00|7694.4|7693.4|7691.8|7690.8|7695|7694|7691.3|7690.3|55
1756812600000|2025-09-02 11:30:00|7691.6|7690.6|7693|7692|7696.9|7695.9|7690.1|7689.1|132
1756812900000|2025-09-02 11:35:00|7692.8|7691.8|7694.1|7693.1|7699.7|7698.7|7692.3|7691.3|104
1756813200000|2025-09-02 11:40:00|7694|7693|7691.3|7690.3|7699.8|7698.8|7690.8|7689.8|159
1756813500000|2025-09-02 11:45:00|7691.4|7690.4|7683.1|7682.1|7693.6|7692.6|7681.4|7680.4|589
1756813800000|2025-09-02 11:50:00|7683.7|7682.7|7686|7685|7688.5|7687.5|7682.2|7681.2|404
1756814100000|2025-09-02 11:55:00|7685.3|7684.3|7685.5|7684.5|7688.1|7687.1|7683|7682|153
1756814400000|2025-09-02 12:00:00|7684.8|7683.8|7682.2|7681.2|7687.5|7686.5|7681.3|7680.3|208
1756814700000|2025-09-02 12:05:00|7682|7681|7679|7678|7686.1|7685.1|7674.6|7673.6|379
1756815000000|2025-09-02 12:10:00|7679.2|7678.2|7678|7677|7684|7683|7676.8|7675.8|173
1756815300000|2025-09-02 12:15:00|7677.7|7676.7|7674.6|7673.6|7679.6|7678.6|7674.1|7673.1|153
1756815600000|2025-09-02 12:20:00|7674.2|7673.2|7669.3|7668.3|7677.1|7676.1|7669.1|7668.1|294
1756815900000|2025-09-02 12:25:00|7669.1|7668.1|7666.7|7665.7|7672.8|7671.8|7666.1|7665.1|364
1756816200000|2025-09-02 12:30:00|7667.3|7666.3|7671.7|7670.7|7671.9|7670.9|7665.6|7664.6|327
1756816500000|2025-09-02 12:35:00|7671.9|7670.9|7663.2|7662.2|7674.1|7673.1|7662.9|7661.9|277
1756816800000|2025-09-02 12:40:00|7662.9|7661.9|7663.2|7662.2|7665.2|7664.2|7659.9|7658.9|302
1756817100000|2025-09-02 12:45:00|7663|7662|7659.1|7658.1|7664.4|7663.4|7655.5|7654.5|335
1756817400000|2025-09-02 12:50:00|7658.8|7657.8|7654.7|7653.7|7668.6|7667.6|7651.3|7650.3|771
1756817700000|2025-09-02 12:55:00|7652.7|7651.7|7661|7660|7663.4|7662.4|7651.2|7650.2|967
1756818000000|2025-09-02 13:00:00|7660.9|7659.9|7661.9|7660.9|7663|7662|7657.7|7656.7|274
1756818300000|2025-09-02 13:05:00|7662|7661|7658.7|7657.7|7667.6|7666.6|7658|7657|426
1756818600000|2025-09-02 13:10:00|7658.3|7657.3|7656.1|7655.1|7660.8|7659.8|7652.3|7651.3|255
1756818900000|2025-09-02 13:15:00|7655.8|7654.8|7655.1|7654.1|7659.8|7658.8|7651.3|7650.3|254
1756819200000|2025-09-02 13:20:00|7655.3|7654.3|7658|7657|7658|7657|7652.5|7651.5|161
1756819500000|2025-09-02 13:25:00|7657.7|7656.7|7661.3|7660.3|7664.4|7663.4|7657.6|7656.6|200
1756819800000|2025-09-02 13:30:00|7661.2|7660.2|7660.9|7659.9|7662.4|7661.4|7654.9|7653.9|394
1756820100000|2025-09-02 13:35:00|7661.2|7660.2|7665.6|7664.6|7668.7|7667.7|7660.9|7659.9|411
1756820400000|2025-09-02 13:40:00|7665.3|7664.3|7665.6|7664.6|7670.8|7669.8|7665|7664|275
1756820700000|2025-09-02 13:45:00|7665.4|7664.4|7667.7|7666.7|7671.9|7670.9|7659.8|7658.8|368
1756821000000|2025-09-02 13:50:00|7667.9|7666.9|7674.1|7673.1|7674.6|7673.6|7667.6|7666.6|233
1756821300000|2025-09-02 13:55:00|7673.9|7672.9|7678.1|7677.1|7678.1|7677.1|7670.7|7669.7|275
1756821600000|2025-09-02 14:00:00|7677.8|7676.8|7680.3|7679.3|7685.4|7684.4|7677.3|7676.3|400
1756821900000|2025-09-02 14:05:00|7680.6|7679.6|7678.3|7677.3|7683.6|7682.6|7678|7677|255
1756822200000|2025-09-02 14:10:00|7678.4|7677.4|7681.9|7680.9|7682.8|7681.8|7676.7|7675.7|247
1756822500000|2025-09-02 14:15:00|7682.1|7681.1|7684.9|7683.9|7688.4|7687.4|7678.4|7677.4|279
1756822800000|2025-09-02 14:20:00|7684.8|7683.8|7682.8|7681.8|7688.6|7687.6|7682.1|7681.1|272
1756823100000|2025-09-02 14:25:00|7682.6|7681.6|7679|7678|7683.3|7682.3|7674.9|7673.9|325
1756823400000|2025-09-02 14:30:00|7679.3|7678.3|7676.4|7675.4|7679.4|7678.4|7673.6|7672.6|458
1756823700000|2025-09-02 14:35:00|7676.6|7675.6|7665.9|7664.9|7676.6|7675.6|7663.9|7662.9|476
1756824000000|2025-09-02 14:40:00|7666.1|7665.1|7669.2|7668.2|7670.5|7669.5|7663.3|7662.3|254
1756824300000|2025-09-02 14:45:00|7669.4|7668.4|7665.1|7664.1|7669.8|7668.8|7662.9|7661.9|225
1756824600000|2025-09-02 14:50:00|7665|7664|7664.3|7663.3|7666.9|7665.9|7663|7662|239
1756824900000|2025-09-02 14:55:00|7664.6|7663.6|7662|7661|7664.6|7663.6|7660.7|7659.7|288
1756825200000|2025-09-02 15:00:00|7662.2|7661.2|7659.6|7658.6|7664.5|7663.5|7659.1|7658.1|404
1756825500000|2025-09-02 15:05:00|7659.7|7658.7|7650|7649|7660.1|7659.1|7648.1|7647.1|577
1756825800000|2025-09-02 15:10:00|7650.4|7649.4|7651.1|7650.1|7654.1|7653.1|7648.9|7647.9|493
1756826100000|2025-09-02 15:15:00|7651.4|7650.4|7656.6|7655.6|7657|7656|7650.8|7649.8|398
1756826400000|2025-09-02 15:20:00|7656.1|7655.1|7650.9|7649.9|7657.1|7656.1|7648.2|7647.2|853
1756826700000|2025-09-02 15:25:00|7651.2|7650.2|7654|7653|7658.7|7657.7|7651.1|7650.1|916
1756827000000|2025-09-02 15:30:00|7654.7|7652.7|7655.9|7653.9|7658.1|7656.1|7651.1|7649.1|2174
1756827300000|2025-09-02 15:35:00|7655.4|7653.4|7652.6|7650.6|7656|7654|7646.6|7644.6|1275
1756827600000|2025-09-02 15:40:00|7652.9|7650.9|7654.5|7652.5|7655|7653|7650.6|7648.6|341
1756827900000|2025-09-02 15:45:00|7654.2|7652.2|7651.4|7649.4|7656.2|7654.2|7650|7648|146
1756828200000|2025-09-02 15:50:00|7651.2|7649.2|7653.5|7651.5|7653.6|7651.6|7649.9|7647.9|103
1756828500000|2025-09-02 15:55:00|7653.3|7651.3|7652.8|7650.8|7655.4|7653.4|7650.1|7648.1|88
1756828800000|2025-09-02 16:00:00|7652.9|7650.9|7653.9|7651.9|7656.9|7654.9|7652.9|7650.9|136
1756829100000|2025-09-02 16:05:00|7654.1|7652.1|7657|7655|7658.7|7656.7|7653.8|7651.8|109
1756829400000|2025-09-02 16:10:00|7657.3|7655.3|7664.1|7662.1|7665.4|7663.4|7657|7655|186
1756829700000|2025-09-02 16:15:00|7664.4|7662.4|7664.7|7662.7|7666.2|7664.2|7663.7|7661.7|83
1756830000000|2025-09-02 16:20:00|7664.5|7662.5|7663.5|7661.5|7667.4|7665.4|7663.5|7661.5|41
1756830300000|2025-09-02 16:25:00|7663.7|7661.7|7664.2|7662.2|7666|7664|7663.2|7661.2|62
1756830600000|2025-09-02 16:30:00|7664|7662|7664.9|7662.9|7667.2|7665.2|7663.7|7661.7|72
1756830900000|2025-09-02 16:35:00|7665.1|7663.1|7667.3|7665.3|7669.9|7667.9|7663.6|7661.6|86
1756831200000|2025-09-02 16:40:00|7667.6|7665.6|7666.2|7664.2|7669.2|7667.2|7666.2|7664.2|60
1756831500000|2025-09-02 16:45:00|7666.7|7664.7|7662.5|7660.5|7666.7|7664.7|7661|7659|69
1756831800000|2025-09-02 16:50:00|7662.2|7660.2|7667.2|7665.2|7667.7|7665.7|7662|7660|71
1756832100000|2025-09-02 16:55:00|7667.4|7665.4|7673|7671|7673|7671|7667.2|7665.2|89
1756832400000|2025-09-02 17:00:00|7672.8|7670.8|7670.6|7668.6|7673.8|7671.8|7669.8|7667.8|96
1756832700000|2025-09-02 17:05:00|7670.3|7668.3|7673.2|7671.2|7673.7|7671.7|7669.1|7667.1|50
1756833000000|2025-09-02 17:10:00|7673.5|7671.5|7671.5|7669.5|7673.5|7671.5|7669.7|7667.7|28
1756833300000|2025-09-02 17:15:00|7671.2|7669.2|7673.2|7671.2|7673.6|7671.6|7670.2|7668.2|65
1756833600000|2025-09-02 17:20:00|7673.5|7671.5|7677.3|7675.3|7677.3|7675.3|7673|7671|108
1756833900000|2025-09-02 17:25:00|7677.4|7675.4|7679.8|7677.8|7681.5|7679.5|7677.1|7675.1|77
1756834200000|2025-09-02 17:30:00|7680.3|7678.3|7685.9|7683.9|7686.1|7684.1|7679.5|7677.5|106
1756834500000|2025-09-02 17:35:00|7685.6|7683.6|7687.2|7685.2|7687.5|7685.5|7683.7|7681.7|46
1756834800000|2025-09-02 17:40:00|7687|7685|7688.2|7686.2|7688.7|7686.7|7686|7684|47
1756835100000|2025-09-02 17:45:00|7688.5|7686.5|7689.1|7687.1|7690|7688|7686.9|7684.9|48
1756835400000|2025-09-02 17:50:00|7688.8|7686.8|7686.1|7684.1|7690|7688|7685.9|7683.9|37
1756835700000|2025-09-02 17:55:00|7685.9|7683.9|7684.7|7682.7|7687|7685|7684.2|7682.2|39
1756836000000|2025-09-02 18:00:00|7684.5|7682.5|7683.6|7681.6|7687.8|7685.8|7683.3|7681.3|27
1756836300000|2025-09-02 18:05:00|7683.8|7681.8|7682.6|7680.6|7683.8|7681.8|7681.7|7679.7|27
1756836600000|2025-09-02 18:10:00|7682.3|7680.3|7679.9|7677.9|7682.6|7680.6|7679.3|7677.3|85
1756836900000|2025-09-02 18:15:00|7680.2|7678.2|7681.2|7679.2|7682.7|7680.7|7679.2|7677.2|50
1756837200000|2025-09-02 18:20:00|7681.5|7679.5|7681.4|7679.4|7683.8|7681.8|7680.5|7678.5|39
1756837500000|2025-09-02 18:25:00|7681.2|7679.2|7679.2|7677.2|7681.7|7679.7|7678.2|7676.2|17
1756837800000|2025-09-02 18:30:00|7679|7677|7678.2|7676.2|7680.7|7678.7|7677.7|7675.7|24
1756838100000|2025-09-02 18:35:00|7678|7676|7678.1|7676.1|7678.1|7676.1|7676.2|7674.2|40
1756838400000|2025-09-02 18:40:00|7678.3|7676.3|7680.7|7678.7|7680.7|7678.7|7676.8|7674.8|32
1756838700000|2025-09-02 18:45:00|7680.5|7678.5|7682.7|7680.7|7684.5|7682.5|7678.8|7676.8|35
1756839000000|2025-09-02 18:50:00|7683|7681|7687.2|7685.2|7688.4|7686.4|7683|7681|54
1756839300000|2025-09-02 18:55:00|7687|7685|7684.4|7682.4|7687.2|7685.2|7683.7|7681.7|34
1756839600000|2025-09-02 19:00:00|7684.7|7682.7|7686.4|7684.4|7687.9|7685.9|7684.3|7682.3|50
1756839900000|2025-09-02 19:05:00|7686.1|7684.1|7686.8|7684.8|7688|7686|7685.4|7683.4|30
1756840200000|2025-09-02 19:10:00|7686.6|7684.6|7685.8|7683.8|7686.9|7684.9|7685|7683|33
1756840500000|2025-09-02 19:15:00|7685.6|7683.6|7688.2|7686.2|7688.5|7686.5|7684.8|7682.8|28
1756840800000|2025-09-02 19:20:00|7688.5|7686.5|7689.7|7687.7|7690|7688|7688.2|7686.2|64
1756841100000|2025-09-02 19:25:00|7690|7688|7690.9|7688.9|7691.6|7689.6|7688.5|7686.5|59
1756841400000|2025-09-02 19:30:00|7690.7|7688.7|7690.2|7688.2|7692.4|7690.4|7690|7688|45
1756841700000|2025-09-02 19:35:00|7690|7688|7693|7691|7694.7|7692.7|7689.2|7687.2|85
1756842000000|2025-09-02 19:40:00|7692.7|7690.7|7694.7|7692.7|7695.7|7693.7|7692.7|7690.7|47
1756842300000|2025-09-02 19:45:00|7695|7693|7697.2|7695.2|7697.2|7695.2|7693.7|7691.7|106
1756842600000|2025-09-02 19:50:00|7697|7695|7700.2|7698.2|7700.7|7698.7|7697|7695|142
1756842900000|2025-09-02 19:55:00|7700.5|7698.5|7699.2|7697.2|7702.2|7700.2|7697|7695|132
1756843200000|2025-09-02 20:00:00|7701.9|7697.9|7702.3|7698.3|7705.3|7701.3|7701.5|7697.5|0
1756843500000|2025-09-02 20:05:00|7702.6|7698.6|7720.3|7716.3|7720.7|7716.7|7702.3|7698.3|0
1756843800000|2025-09-02 20:10:00|7720|7716|7716.4|7712.4|7721.6|7717.6|7713.8|7709.8|0
1756844100000|2025-09-02 20:15:00|7716.7|7712.7|7720.1|7716.1|7721.4|7717.4|7714.5|7710.5|0
1756844400000|2025-09-02 20:20:00|7719.8|7715.8|7720.9|7716.9|7722.6|7718.6|7718.1|7714.1|0
1756844700000|2025-09-02 20:25:00|7721.1|7717.1|7721.1|7717.1|7723.3|7719.3|7719.7|7715.7|0
1756845000000|2025-09-02 20:30:00|7721.4|7717.4|7719.8|7715.8|7721.4|7717.4|7718.3|7714.3|0
1756845300000|2025-09-02 20:35:00|7720.1|7716.1|7720.2|7716.2|7721.6|7717.6|7718.9|7714.9|0
1756845600000|2025-09-02 20:40:00|7719.9|7715.9|7720.6|7716.6|7720.6|7716.6|7718.3|7714.3|0
1756845900000|2025-09-02 20:45:00|7720.9|7716.9|7721.9|7717.9|7721.9|7717.9|7719.8|7715.8|0
1756846200000|2025-09-02 20:50:00|7721.6|7717.6|7724.3|7720.3|7724.3|7720.3|7721.3|7717.3|0
1756846500000|2025-09-02 20:55:00|7724|7720|7724.4|7720.4|7724.8|7720.8|7723.2|7719.2|0
1756846800000|2025-09-02 21:00:00|7724.2|7720.2|7724.7|7720.7|7724.7|7720.7|7723.3|7719.3|0
1756847100000|2025-09-02 21:05:00|7725|7721|7725.3|7721.3|7725.4|7721.4|7724.9|7720.9|0
1756847400000|2025-09-02 21:10:00|7725.2|7721.2|7725.3|7721.3|7725.6|7721.6|7725|7721|0
1756847700000|2025-09-02 21:15:00|7725.4|7721.4|7724.5|7720.5|7725.4|7721.4|7724.2|7720.2|0
1756848000000|2025-09-02 21:20:00|7724.4|7720.4|7725.3|7721.3|7725.3|7721.3|7724|7720|0
1756848300000|2025-09-02 21:25:00|7725.1|7721.1|7725.4|7721.4|7725.5|7721.5|7725.1|7721.1|0
1756848600000|2025-09-02 21:30:00|7725.2|7721.2|7725.1|7721.1|7725.4|7721.4|7724.6|7720.6|0
1756848900000|2025-09-02 21:35:00|7725|7721|7725|7721|7725.1|7721.1|7724.8|7720.8|0
1756849200000|2025-09-02 21:40:00|7724.8|7720.8|7724.7|7720.7|7725|7721|7724.5|7720.5|0
1756849500000|2025-09-02 21:45:00|7724.5|7720.5|7724.8|7720.8|7724.8|7720.8|7724.5|7720.5|0
1756849800000|2025-09-02 21:50:00|7725.1|7721.1|7725|7721|7725.5|7721.5|7724.5|7720.5|0
1756850100000|2025-09-02 21:55:00|7725.2|7721.2|7724.2|7720.2|7725.3|7721.3|7724.1|7720.1|0
1756850400000|2025-09-02 22:00:00|7724|7720|7714.4|7710.4|7724.3|7720.3|7714.2|7710.2|0
1756850700000|2025-09-02 22:05:00|7714.7|7710.7|7712.7|7708.7|7715|7711|7712.4|7708.4|0
1756851000000|2025-09-02 22:10:00|7712.8|7708.8|7713.7|7709.7|7714.2|7710.2|7711.8|7707.8|0
1756851300000|2025-09-02 22:15:00|7714|7710|7712.9|7708.9|7716|7712|7712.9|7708.9|0
1756851600000|2025-09-02 22:20:00|7713.2|7709.2|7712|7708|7714.1|7710.1|7711.8|7707.8|0
1756851900000|2025-09-02 22:25:00|7712.3|7708.3|7707.9|7703.9|7712.5|7708.5|7707.2|7703.2|0
1756852200000|2025-09-02 22:30:00|7708.2|7704.2|7707.3|7703.3|7710|7706|7706.9|7702.9|0
1756852500000|2025-09-02 22:35:00|7707.4|7703.4|7710.3|7706.3|7710.5|7706.5|7707.3|7703.3|0
1756852800000|2025-09-02 22:40:00|7710.2|7706.2|7707.2|7703.2|7710.2|7706.2|7706.6|7702.6|0
1756853100000|2025-09-02 22:45:00|7707.5|7703.5|7706.9|7702.9|7707.9|7703.9|7706.6|7702.6|0
1756853400000|2025-09-02 22:50:00|7707.1|7703.1|7703.7|7699.7|7707.8|7703.8|7703.6|7699.6|0
1756853700000|2025-09-02 22:55:00|7703.5|7699.5|7702.3|7698.3|7703.5|7699.5|7701|7697|0
1756854000000|2025-09-02 23:00:00|7702.1|7698.1|7702.8|7698.8|7703.1|7699.1|7702.1|7698.1|0
1756854300000|2025-09-02 23:05:00|7702.5|7698.5|7702.2|7698.2|7703.1|7699.1|7701.5|7697.5|0
1756854600000|2025-09-02 23:10:00|7702.3|7698.3|7702.1|7698.1|7702.8|7698.8|7702.1|7698.1|0
1756854900000|2025-09-02 23:15:00|7702.2|7698.2|7700|7696|7702.8|7698.8|7699.9|7695.9|0
1756855200000|2025-09-02 23:20:00|7700.2|7696.2|7699.9|7695.9|7700.2|7696.2|7698.7|7694.7|0
1756855500000|2025-09-02 23:25:00|7700.4|7696.4|7701.2|7697.2|7701.2|7697.2|7700.4|7696.4|0
1756855800000|2025-09-02 23:30:00|7701.5|7697.5|7700.9|7696.9|7702.1|7698.1|7700.4|7696.4|0
1756856100000|2025-09-02 23:35:00|7700.8|7696.8|7700.6|7696.6|7700.9|7696.9|7699.9|7695.9|0
1756856400000|2025-09-02 23:40:00|7700.4|7696.4|7700.2|7696.2|7700.7|7696.7|7699.9|7695.9|0
1756856700000|2025-09-02 23:45:00|7700.3|7696.3|7699.9|7695.9|7700.9|7696.9|7699.6|7695.6|0
1756857000000|2025-09-02 23:50:00|7700.2|7696.2|7700.3|7696.3|7700.5|7696.5|7699.6|7695.6|0
1756857300000|2025-09-02 23:55:00|7700.2|7696.2|7700.2|7696.2|7700.2|7696.2|7699.3|7695.3|0
1756857600000|2025-09-03 00:00:00|7699.6|7695.6|7700.1|7696.1|7700.1|7696.1|7698.1|7694.1|0
1756857900000|2025-09-03 00:05:00|7699.9|7695.9|7698.1|7694.1|7699.9|7695.9|7698.1|7694.1|0
1756858200000|2025-09-03 00:10:00|7698.3|7694.3|7704|7700|7704|7700|7698.1|7694.1|0
1756858500000|2025-09-03 00:15:00|7703.7|7699.7|7707.7|7704.7|7707.7|7704.7|7700.9|7696.9|0
1756858800000|2025-09-03 00:20:00|7706.3|7703.3|7704.8|7701.8|7707.7|7704.7|7704.8|7701.8|0
1756859100000|2025-09-03 00:25:00|7704.9|7701.9|7708.5|7705.5|7709.2|7706.2|7704.9|7701.9|0
1756859400000|2025-09-03 00:30:00|7709.2|7706.2|7706.3|7703.3|7710.6|7707.6|7706.3|7703.3|0
1756859700000|2025-09-03 00:35:00|7707|7704|7707.8|7704.8|7707.8|7704.8|7706.3|7703.3|0
1756860000000|2025-09-03 00:40:00|7708.5|7705.5|7707.8|7704.8|7710.6|7707.6|7707.8|7704.8|0
1756860300000|2025-09-03 00:45:00|7707.7|7704.7|7707.7|7704.7|7707.8|7704.8|7706.3|7703.3|0
1756860600000|2025-09-03 00:50:00|7707|7704|7706.4|7703.4|7707.8|7704.8|7706.3|7703.3|0
1756860900000|2025-09-03 00:55:00|7705.7|7702.7|7709.3|7706.3|7709.3|7706.3|7705|7702|0
1756861200000|2025-09-03 01:00:00|7708.6|7705.6|7706.5|7703.5|7709.3|7706.3|7705.7|7702.7|0
1756861500000|2025-09-03 01:05:00|7706.4|7703.4|7706.4|7703.4|7706.5|7703.5|7703.6|7700.6|0
1756861800000|2025-09-03 01:10:00|7706.5|7703.5|7706.4|7703.4|7707.9|7704.9|7706.4|7703.4|0
1756862100000|2025-09-03 01:15:00|7706.5|7703.5|7706.4|7703.4|7707.9|7704.9|7705|7702|0
1756862400000|2025-09-03 01:20:00|7705.7|7702.7|7703.6|7700.6|7706.4|7703.4|7703.6|7700.6|0
1756862700000|2025-09-03 01:25:00|7704.3|7701.3|7704.9|7701.9|7706.3|7703.3|7703.6|7700.6|0
1756863000000|2025-09-03 01:30:00|7706.3|7703.3|7703.5|7700.5|7706.3|7703.3|7703.5|7700.5|0
1756863300000|2025-09-03 01:35:00|7702.1|7699.1|7702.1|7699.1|7703.5|7700.5|7700.7|7697.7|0
1756863600000|2025-09-03 01:40:00|7701.4|7698.4|7704.1|7701.1|7704.1|7701.1|7700.7|7697.7|0
1756863900000|2025-09-03 01:45:00|7705.1|7702.1|7706.5|7703.5|7706.5|7703.5|7705.1|7702.1|0
1756864200000|2025-09-03 01:50:00|7705.1|7702.1|7705.1|7702.1|7708|7705|7705.1|7702.1|0
1756864500000|2025-09-03 01:55:00|7705.8|7702.8|7705.8|7702.8|7706.5|7703.5|7705.1|7702.1|0
1756864800000|2025-09-03 02:00:00|7706.5|7703.5|7703.7|7700.7|7706.6|7703.6|7703.7|7700.7|0
1756865100000|2025-09-03 02:05:00|7702.3|7699.3|7700.9|7697.9|7703.7|7700.7|7700.9|7697.9|0
1756865700000|2025-09-03 02:15:00|7702.3|7699.3|7702.3|7699.3|7702.3|7699.3|7700.9|7697.9|0
1756866300000|2025-09-03 02:25:00|7700.9|7697.9|7700.9|7697.9|7700.9|7697.9|7699.5|7696.5|0
1756866600000|2025-09-03 02:30:00|7700.2|7697.2|7698|7695|7700.9|7697.9|7696.6|7693.6|0
1756866900000|2025-09-03 02:35:00|7696.6|7693.6|7696.6|7693.6|7698|7695|7696.6|7693.6|0
1756867200000|2025-09-03 02:40:00|7696.7|7693.7|7698.8|7695.8|7699.5|7696.5|7696.6|7693.6|0
1756867500000|2025-09-03 02:45:00|7699.5|7696.5|7699.5|7696.5|7699.5|7696.5|7698.8|7695.8|0
1756867800000|2025-09-03 02:50:00|7698.1|7695.1|7698.1|7695.1|7699.5|7696.5|7698.1|7695.1|0
1756868100000|2025-09-03 02:55:00|7697.4|7694.4|7698.1|7695.1|7698.1|7695.1|7697.4|7694.4|0
1756868400000|2025-09-03 03:00:00|7696.7|7693.7|7698.1|7695.1|7698.1|7695.1|7696.6|7693.6|0
1756868700000|2025-09-03 03:05:00|7699.5|7696.5|7698.1|7695.1|7699.5|7696.5|7698.1|7695.1|0
1756869000000|2025-09-03 03:10:00|7696.7|7693.7|7696.7|7693.7|7697.4|7694.4|7695.3|7692.3|0
1756869300000|2025-09-03 03:15:00|7696|7693|7698.1|7695.1|7698.1|7695.1|7696|7693|0
1756869600000|2025-09-03 03:20:00|7699.5|7696.5|7698.1|7695.1|7699.5|7696.5|7698.1|7695.1|0
1756869900000|2025-09-03 03:25:00|7696.7|7693.7|7695.2|7692.2|7696.7|7693.7|7693.8|7690.8|0
1756870200000|2025-09-03 03:30:00|7695.9|7692.9|7693.8|7690.8|7696.7|7693.7|7693.8|7690.8|0
1756870500000|2025-09-03 03:35:00|7694.5|7691.5|7689.6|7686.6|7695.3|7692.3|7689.4|7686.4|0
1756870800000|2025-09-03 03:40:00|7688.2|7685.2|7683.8|7680.8|7688.2|7685.2|7679.6|7676.6|0
1756871100000|2025-09-03 03:45:00|7685.2|7682.2|7686.7|7683.7|7686.7|7683.7|7683.8|7680.8|0
1756871400000|2025-09-03 03:50:00|7685.3|7682.3|7685.3|7682.3|7686.7|7683.7|7685.2|7682.2|0
1756871700000|2025-09-03 03:55:00|7684.6|7681.6|7685.3|7682.3|7685.3|7682.3|7683.8|7680.8|0
1756872000000|2025-09-03 04:00:00|7683.9|7680.9|7682.5|7679.5|7684.6|7681.6|7682.5|7679.5|0
1756872300000|2025-09-03 04:05:00|7683.9|7680.9|7685.3|7682.3|7686.7|7683.7|7683.9|7680.9|0
1756872600000|2025-09-03 04:10:00|7683.9|7680.9|7683.2|7680.2|7684|7681|7682.5|7679.5|0
1756872900000|2025-09-03 04:15:00|7683.9|7680.9|7684|7681|7684|7681|7682.5|7679.5|0
1756873200000|2025-09-03 04:20:00|7685.4|7682.4|7684.1|7681.1|7685.5|7682.5|7684|7681|0
1756873500000|2025-09-03 04:25:00|7684.8|7681.8|7685.6|7682.6|7685.6|7682.6|7684.1|7681.1|0
1756873800000|2025-09-03 04:30:00|7684.2|7681.2|7685.7|7682.7|7685.7|7682.7|7684.2|7681.2|0
1756874100000|2025-09-03 04:35:00|7685|7682|7682.8|7679.8|7685.7|7682.7|7682.8|7679.8|0
1756874400000|2025-09-03 04:40:00|7681.4|7678.4|7682.9|7679.9|7682.9|7679.9|7680.1|7677.1|0
1756874700000|2025-09-03 04:45:00|7682.2|7679.2|7681.2|7678.2|7682.9|7679.9|7679.9|7676.9|0
1756875000000|2025-09-03 04:50:00|7681.3|7678.3|7681.2|7678.2|7682|7679|7681.2|7678.2|0
1756875300000|2025-09-03 04:55:00|7681.3|7678.3|7681.4|7678.4|7682.8|7679.8|7680|7677|0
1756875600000|2025-09-03 05:00:00|7680|7677|7679.5|7676.5|7680|7677|7678.5|7675.5|0
1756875900000|2025-09-03 05:05:00|7679.4|7676.4|7677.1|7674.1|7679.4|7676.4|7675.4|7672.4|0
1756876200000|2025-09-03 05:10:00|7678.5|7675.5|7680|7677|7680|7677|7677.1|7674.1|0
1756876500000|2025-09-03 05:15:00|7679.9|7676.9|7683.2|7680.2|7683.2|7680.2|7679.9|7676.9|0
1756876800000|2025-09-03 05:20:00|7684.6|7681.6|7681.1|7678.1|7684.7|7681.7|7680.4|7677.4|0
1756877100000|2025-09-03 05:25:00|7681.8|7678.8|7679|7676|7681.8|7678.8|7677.5|7674.5|0
1756877400000|2025-09-03 05:30:00|7679.7|7676.7|7681.9|7678.9|7681.9|7678.9|7679|7676|0
1756877700000|2025-09-03 05:35:00|7683.3|7680.3|7686.4|7683.4|7686.4|7683.4|7681.8|7678.8|0
1756878000000|2025-09-03 05:40:00|7686.3|7683.3|7684.9|7681.9|7686.4|7683.4|7684.2|7681.2|0
1756878300000|2025-09-03 05:45:00|7684.2|7681.2|7679.1|7676.1|7684.9|7681.9|7679.1|7676.1|0
1756878600000|2025-09-03 05:50:00|7678.4|7675.4|7680.5|7677.5|7680.6|7677.6|7677|7674|0
1756878900000|2025-09-03 05:55:00|7680.6|7677.6|7680.5|7677.5|7680.6|7677.6|7679.1|7676.1|0
1756879200000|2025-09-03 06:00:00|7679.1|7676.1|7684.2|7682.2|7686.9|7684.9|7676.6|7674.6|140
1756879500000|2025-09-03 06:05:00|7685.5|7683.5|7690.9|7688.9|7690.9|7688.9|7685.5|7683.5|76
1756879800000|2025-09-03 06:10:00|7691.2|7689.2|7688.3|7686.3|7697.1|7695.1|7688|7686|95
1756880100000|2025-09-03 06:15:00|7688.5|7686.5|7685.4|7683.4|7688.5|7686.5|7683.6|7681.6|36
1756880400000|2025-09-03 06:20:00|7684.9|7682.9|7688.1|7686.1|7689.6|7687.6|7683.9|7681.9|92
1756880700000|2025-09-03 06:25:00|7688.4|7686.4|7694.1|7692.1|7694.3|7692.3|7688|7686|31
1756881000000|2025-09-03 06:30:00|7694.2|7692.2|7694.6|7692.6|7696.7|7694.7|7693.3|7691.3|47
1756881300000|2025-09-03 06:35:00|7694.3|7692.3|7690.6|7688.6|7695.6|7693.6|7690.6|7688.6|15
1756881600000|2025-09-03 06:40:00|7690.4|7688.4|7694.8|7692.8|7695.6|7693.6|7690.4|7688.4|34
1756881900000|2025-09-03 06:45:00|7695|7693|7690.9|7688.9|7695|7693|7688.9|7686.9|21
1756882200000|2025-09-03 06:50:00|7690.6|7688.6|7692.8|7690.8|7695.2|7693.2|7689.1|7687.1|50
1756882500000|2025-09-03 06:55:00|7692.6|7690.6|7698.4|7696.4|7699.7|7697.7|7689|7687|178
1756882800000|2025-09-03 07:00:00|7699.1|7697.4|7708.8|7707.8|7711.4|7710.4|7695.2|7694.2|1022
1756883100000|2025-09-03 07:05:00|7709.1|7708.1|7691.9|7690.9|7709.1|7708.1|7690.1|7689.1|374
1756883400000|2025-09-03 07:10:00|7692|7691|7692.1|7691.1|7694|7693|7686.5|7685.5|309
1756883700000|2025-09-03 07:15:00|7692.4|7691.4|7673.2|7672.2|7697.2|7696.2|7672.8|7671.8|446
1756884000000|2025-09-03 07:20:00|7674.5|7673.5|7677.1|7676.1|7679.4|7678.4|7671.6|7670.6|522
1756884300000|2025-09-03 07:25:00|7676.9|7675.9|7681.8|7680.8|7684.6|7683.6|7676.9|7675.9|327
1756884600000|2025-09-03 07:30:00|7680.9|7679.9|7673.2|7672.2|7688.1|7687.1|7672.6|7671.6|302
1756884900000|2025-09-03 07:35:00|7672.9|7671.9|7678.8|7677.8|7684.7|7683.7|7672.9|7671.9|228
1756885200000|2025-09-03 07:40:00|7679|7678|7676|7675|7679.3|7678.3|7671.7|7670.7|382
1756885500000|2025-09-03 07:45:00|7676.2|7675.2|7684.2|7683.2|7687.3|7686.3|7674.8|7673.8|239
1756885800000|2025-09-03 07:50:00|7684.1|7683.1|7689|7688|7693.9|7692.9|7683.1|7682.1|289
1756886100000|2025-09-03 07:55:00|7689.3|7688.3|7692.7|7691.7|7692.7|7691.7|7683.5|7682.5|213
1756886400000|2025-09-03 08:00:00|7692.4|7691.4|7699.2|7698.2|7701.2|7700.2|7687.5|7686.5|355
1756886700000|2025-09-03 08:05:00|7699|7698|7706.3|7705.3|7706.3|7705.3|7695.7|7694.7|214
1756887000000|2025-09-03 08:10:00|7705.8|7704.8|7709.6|7708.6|7710.3|7709.3|7702.7|7701.7|329
1756887300000|2025-09-03 08:15:00|7709.3|7708.3|7714.3|7713.3|7715.4|7714.4|7707.2|7706.2|254
1756887600000|2025-09-03 08:20:00|7714.8|7713.8|7714.3|7713.3|7718.6|7717.6|7712.3|7711.3|395
1756887900000|2025-09-03 08:25:00|7714.1|7713.1|7720.3|7719.3|7720.3|7719.3|7712.3|7711.3|266
1756888200000|2025-09-03 08:30:00|7720|7719|7719.3|7718.3|7720.3|7719.3|7715.7|7714.7|341
1756888500000|2025-09-03 08:35:00|7719.6|7718.6|7723.6|7722.6|7724.1|7723.1|7715.1|7714.1|187
1756888800000|2025-09-03 08:40:00|7724|7723|7730|7729|7731|7730|7723.6|7722.6|227
1756889100000|2025-09-03 08:45:00|7730.1|7729.1|7735.7|7734.7|7736.9|7735.9|7729.5|7728.5|267
1756889400000|2025-09-03 08:50:00|7735.5|7734.5|7732.1|7731.1|7736.2|7735.2|7730.2|7729.2|208
1756889700000|2025-09-03 08:55:00|7731.9|7730.9|7730.1|7729.1|7732.4|7731.4|7728.4|7727.4|224
1756890000000|2025-09-03 09:00:00|7730.5|7729.5|7726.5|7725.5|7731.8|7730.8|7723.8|7722.8|407
1756890300000|2025-09-03 09:05:00|7726.8|7725.8|7722.2|7721.2|7727.8|7726.8|7719.5|7718.5|562
1756890600000|2025-09-03 09:10:00|7722.9|7721.9|7720.5|7719.5|7723.9|7722.9|7718.2|7717.2|190
1756890900000|2025-09-03 09:15:00|7721|7720|7727.5|7726.5|7728.5|7727.5|7718.7|7717.7|241
1756891200000|2025-09-03 09:20:00|7726.8|7725.8|7729.4|7728.4|7730|7729|7726.5|7725.5|121
1756891500000|2025-09-03 09:25:00|7729.1|7728.1|7728|7727|7729.6|7728.6|7727.8|7726.8|106
1756891800000|2025-09-03 09:30:00|7727.8|7726.8|7727.5|7726.5|7732.5|7731.5|7725.9|7724.9|206
1756892100000|2025-09-03 09:35:00|7727.8|7726.8|7731.3|7730.3|7732.6|7731.6|7727.3|7726.3|166
1756892400000|2025-09-03 09:40:00|7731.4|7730.4|7724.9|7723.9|7732.2|7731.2|7724.7|7723.7|270
1756892700000|2025-09-03 09:45:00|7725.2|7724.2|7721.8|7720.8|7725.2|7724.2|7720.2|7719.2|148
1756893000000|2025-09-03 09:50:00|7721.9|7720.9|7725.7|7724.7|7726|7725|7721.8|7720.8|144
1756893300000|2025-09-03 09:55:00|7725.5|7724.5|7727.8|7726.8|7728.5|7727.5|7721.3|7720.3|93
1756893600000|2025-09-03 10:00:00|7727.3|7726.3|7729|7728|7730|7729|7726.3|7725.3|167
1756893900000|2025-09-03 10:05:00|7729.3|7728.3|7728.7|7727.7|7731.8|7730.8|7728.2|7727.2|143
1756894200000|2025-09-03 10:10:00|7728.6|7727.6|7730.5|7729.5|7731|7730|7726.3|7725.3|100
1756894500000|2025-09-03 10:15:00|7730.2|7729.2|7732.5|7731.5|7733|7732|7729.7|7728.7|168
1756894800000|2025-09-03 10:20:00|7732.9|7731.9|7734.1|7733.1|7734.9|7733.9|7732.4|7731.4|152
1756895100000|2025-09-03 10:25:00|7734.4|7733.4|7733.1|7732.1|7734.4|7733.4|7730.9|7729.9|73
1756895400000|2025-09-03 10:30:00|7732.9|7731.9|7732.7|7731.7|7734.7|7733.7|7732.4|7731.4|153
1756895700000|2025-09-03 10:35:00|7732.4|7731.4|7734.7|7733.7|7734.7|7733.7|7732.2|7731.2|97
1756896000000|2025-09-03 10:40:00|7734.8|7733.8|7732.6|7731.6|7735.9|7734.9|7732.4|7731.4|116
1756896300000|2025-09-03 10:45:00|7732.3|7731.3|7728|7727|7733.9|7732.9|7727.1|7726.1|107
1756896600000|2025-09-03 10:50:00|7728.5|7727.5|7728.2|7727.2|7728.5|7727.5|7726.4|7725.4|128
1756896900000|2025-09-03 10:55:00|7727.9|7726.9|7723.9|7722.9|7728.6|7727.6|7723.7|7722.7|175
1756897200000|2025-09-03 11:00:00|7723.6|7722.6|7720|7719|7724.5|7723.5|7718.2|7717.2|627
1756897500000|2025-09-03 11:05:00|7720.2|7719.2|7724|7723|7725.3|7724.3|7720.2|7719.2|400
1756897800000|2025-09-03 11:10:00|7723.5|7722.5|7722.7|7721.7|7726.1|7725.1|7722.7|7721.7|372
1756898100000|2025-09-03 11:15:00|7722.9|7721.9|7727.2|7726.2|7727.2|7726.2|7722.2|7721.2|158
1756898400000|2025-09-03 11:20:00|7727|7726|7727.3|7726.3|7728.4|7727.4|7724.7|7723.7|168
1756898700000|2025-09-03 11:25:00|7727.6|7726.6|7724.8|7723.8|7727.9|7726.9|7724|7723|65
1756899000000|2025-09-03 11:30:00|7725.5|7724.5|7726.2|7725.2|7727|7726|7721.8|7720.8|115
1756899300000|2025-09-03 11:35:00|7726.7|7725.7|7723.4|7722.4|7727.1|7726.1|7722.2|7721.2|107
1756899600000|2025-09-03 11:40:00|7723.7|7722.7|7723.9|7722.9|7726.3|7725.3|7718.1|7717.1|179
1756899900000|2025-09-03 11:45:00|7723.6|7722.6|7726.8|7725.8|7726.8|7725.8|7723.1|7722.1|81
1756900200000|2025-09-03 11:50:00|7726.3|7725.3|7724|7723|7727.8|7726.8|7723.5|7722.5|89
1756900500000|2025-09-03 11:55:00|7723.7|7722.7|7721.2|7720.2|7724.2|7723.2|7721|7720|77
1756900800000|2025-09-03 12:00:00|7721.7|7720.7|7723.3|7722.3|7724.4|7723.4|7719.7|7718.7|153
1756901100000|2025-09-03 12:05:00|7723.1|7722.1|7724.8|7723.8|7726.9|7725.9|7722.2|7721.2|129
1756901400000|2025-09-03 12:10:00|7724.6|7723.6|7724.8|7723.8|7725.1|7724.1|7722.1|7721.1|90
1756901700000|2025-09-03 12:15:00|7724.9|7723.9|7721.3|7720.3|7726|7725|7719.6|7718.6|158
1756902000000|2025-09-03 12:20:00|7721.4|7720.4|7721.4|7720.4|7724.1|7723.1|7720.9|7719.9|137
1756902300000|2025-09-03 12:25:00|7721.6|7720.6|7722.3|7721.3|7726.7|7725.7|7721.4|7720.4|162
1756902600000|2025-09-03 12:30:00|7721.7|7720.7|7721.6|7720.6|7722.8|7721.8|7719.3|7718.3|116
1756902900000|2025-09-03 12:35:00|7721.8|7720.8|7723.1|7722.1|7725.3|7724.3|7720.4|7719.4|157
1756903200000|2025-09-03 12:40:00|7723.3|7722.3|7729|7728|7730.8|7729.8|7723|7722|220
1756903500000|2025-09-03 12:45:00|7728.8|7727.8|7721.2|7720.2|7728.8|7727.8|7719.8|7718.8|228
1756903800000|2025-09-03 12:50:00|7720.9|7719.9|7713|7712|7721.7|7720.7|7712.5|7711.5|254
1756904100000|2025-09-03 12:55:00|7712.8|7711.8|7710.5|7709.5|7713.4|7712.4|7709.5|7708.5|274
1756904400000|2025-09-03 13:00:00|7711.1|7710.1|7711.6|7710.6|7714.2|7713.2|7708.5|7707.5|206
1756904700000|2025-09-03 13:05:00|7711.8|7710.8|7706.7|7705.7|7714.8|7713.8|7705|7704|216
1756905000000|2025-09-03 13:10:00|7706.8|7705.8|7713.1|7712.1|7713.6|7712.6|7706.6|7705.6|169
1756905300000|2025-09-03 13:15:00|7713.4|7712.4|7711.2|7710.2|7717|7716|7711.2|7710.2|163
1756905600000|2025-09-03 13:20:00|7710.7|7709.7|7714.2|7713.2|7715|7714|7710.4|7709.4|131
1756905900000|2025-09-03 13:25:00|7714|7713|7717.7|7716.7|7717.7|7716.7|7713.2|7712.2|144
1756906200000|2025-09-03 13:30:00|7717.8|7716.8|7717.2|7716.2|7720|7719|7716|7715|239
1756906500000|2025-09-03 13:35:00|7717.4|7716.4|7713.8|7712.8|7720.4|7719.4|7712.4|7711.4|263
1756906800000|2025-09-03 13:40:00|7714|7713|7713.9|7712.9|7715.8|7714.8|7710.2|7709.2|249
1756907100000|2025-09-03 13:45:00|7714|7713|7709.3|7708.3|7714|7713|7704.6|7703.6|326
1756907400000|2025-09-03 13:50:00|7709.1|7708.1|7706.5|7705.5|7718.6|7717.6|7705.8|7704.8|294
1756907700000|2025-09-03 13:55:00|7706|7705|7709.6|7708.6|7709.6|7708.6|7705.3|7704.3|170
1756908000000|2025-09-03 14:00:00|7709.4|7708.4|7714.8|7713.8|7714.9|7713.9|7702.9|7701.9|277
1756908300000|2025-09-03 14:05:00|7715|7714|7715.4|7714.4|7717.1|7716.1|7713.2|7712.2|214
1756908600000|2025-09-03 14:10:00|7715.2|7714.2|7707.6|7706.6|7717.6|7716.6|7707.4|7706.4|221
1756908900000|2025-09-03 14:15:00|7707.9|7706.9|7714.6|7713.6|7715.6|7714.6|7707.6|7706.6|178
1756909200000|2025-09-03 14:20:00|7715|7714|7714.8|7713.8|7715.7|7714.7|7709|7708|139
1756909500000|2025-09-03 14:25:00|7715.1|7714.1|7713.6|7712.6|7719.3|7718.3|7712.9|7711.9|149
1756909800000|2025-09-03 14:30:00|7713.9|7712.9|7722.3|7721.3|7722.3|7721.3|7712.3|7711.3|191
1756910100000|2025-09-03 14:35:00|7721.8|7720.8|7719.9|7718.9|7721.8|7720.8|7717.4|7716.4|162
1756910400000|2025-09-03 14:40:00|7719.5|7718.5|7722.4|7721.4|7724.3|7723.3|7719.5|7718.5|263
1756910700000|2025-09-03 14:45:00|7722.1|7721.1|7723.7|7722.7|7724.5|7723.5|7720.4|7719.4|271
1756911000000|2025-09-03 14:50:00|7723.8|7722.8|7719.8|7718.8|7724.2|7723.2|7719|7718|229
1756911300000|2025-09-03 14:55:00|7720.1|7719.1|7717.8|7716.8|7721|7720|7717.2|7716.2|219
1756911600000|2025-09-03 15:00:00|7718.3|7717.3|7722.9|7721.9|7724.6|7723.6|7717.3|7716.3|256
1756911900000|2025-09-03 15:05:00|7722.7|7721.7|7726.5|7725.5|7726.5|7725.5|7720.3|7719.3|208
1756912200000|2025-09-03 15:10:00|7725.9|7724.9|7726.1|7725.1|7728.4|7727.4|7723.4|7722.4|249
1756912500000|2025-09-03 15:15:00|7726.4|7725.4|7728.1|7727.1|7728.4|7727.4|7722.4|7721.4|384
1756912800000|2025-09-03 15:20:00|7728.4|7727.4|7726.2|7725.2|7728.7|7727.7|7724.7|7723.7|344
1756913100000|2025-09-03 15:25:00|7726.4|7725.4|7723.7|7722.7|7727.5|7726.5|7723.4|7722.4|548
1756913400000|2025-09-03 15:30:00|7724|7722|7721.1|7719.1|7729.1|7727.1|7720.2|7718.2|1555
1756913700000|2025-09-03 15:35:00|7721.4|7719.4|7714.7|7712.7|7721.6|7719.6|7711.5|7709.5|720
1756914000000|2025-09-03 15:40:00|7714.9|7712.9|7717.7|7715.7|7719.2|7717.2|7714.9|7712.9|159
1756914300000|2025-09-03 15:45:00|7717.5|7715.5|7714.3|7712.3|7717.5|7715.5|7712.5|7710.5|154
1756914600000|2025-09-03 15:50:00|7714|7712|7714.7|7712.7|7717.5|7715.5|7713.2|7711.2|714
1756914900000|2025-09-03 15:55:00|7714.5|7712.5|7714|7712|7715.5|7713.5|7712.7|7710.7|105
1756915200000|2025-09-03 16:00:00|7713.7|7711.7|7710.2|7708.2|7716.4|7714.4|7709.1|7707.1|119
1756915500000|2025-09-03 16:05:00|7710.4|7708.4|7713.3|7711.3|7715.3|7713.3|7710.1|7708.1|78
1756915800000|2025-09-03 16:10:00|7713.5|7711.5|7713|7711|7714|7712|7710.3|7708.3|61
1756916100000|2025-09-03 16:15:00|7712.7|7710.7|7715.8|7713.8|7716.2|7714.2|7710.1|7708.1|46
1756916400000|2025-09-03 16:20:00|7715.5|7713.5|7714.1|7712.1|7719.5|7717.5|7713.9|7711.9|52
1756916700000|2025-09-03 16:25:00|7714.3|7712.3|7714.3|7712.3|7716.5|7714.5|7713.1|7711.1|59
1756917000000|2025-09-03 16:30:00|7714.5|7712.5|7716.5|7714.5|7716.6|7714.6|7713.6|7711.6|35
1756917300000|2025-09-03 16:35:00|7716.2|7714.2|7715.1|7713.1|7716.9|7714.9|7714.3|7712.3|52
1756917600000|2025-09-03 16:40:00|7714.9|7712.9|7712.8|7710.8|7715.4|7713.4|7711.8|7709.8|72
1756917900000|2025-09-03 16:45:00|7712.5|7710.5|7713.4|7711.4|7715.1|7713.1|7712.1|7710.1|45
1756918200000|2025-09-03 16:50:00|7713.6|7711.6|7713.9|7711.9|7715|7713|7711.5|7709.5|44
1756918500000|2025-09-03 16:55:00|7714.2|7712.2|7713.9|7711.9|7717.7|7715.7|7713.9|7711.9|40
1756918800000|2025-09-03 17:00:00|7714.2|7712.2|7717.7|7715.7|7717.7|7715.7|7714.2|7712.2|58
1756919100000|2025-09-03 17:05:00|7717.5|7715.5|7718.2|7716.2|7719.6|7717.6|7717|7715|50
1756919400000|2025-09-03 17:10:00|7718.5|7716.5|7719.2|7717.2|7722.2|7720.2|7718|7716|26
1756919700000|2025-09-03 17:15:00|7719.5|7717.5|7719.6|7717.6|7721.9|7719.9|7719.5|7717.5|20
1756920000000|2025-09-03 17:20:00|7719.8|7717.8|7720|7718|7721.4|7719.4|7718.7|7716.7|43
1756920300000|2025-09-03 17:25:00|7720.2|7718.2|7719.3|7717.3|7720.2|7718.2|7716.3|7714.3|59
1756920600000|2025-09-03 17:30:00|7719.1|7717.1|7718.9|7716.9|7721.7|7719.7|7718.5|7716.5|49
1756920900000|2025-09-03 17:35:00|7718.7|7716.7|7716.5|7714.5|7719.2|7717.2|7716.2|7714.2|50
1756921200000|2025-09-03 17:40:00|7716.3|7714.3|7710.2|7708.2|7717.1|7715.1|7710.2|7708.2|65
1756921500000|2025-09-03 17:45:00|7710.5|7708.5|7711.2|7709.2|7711.9|7709.9|7707.2|7705.2|55
1756921800000|2025-09-03 17:50:00|7711.4|7709.4|7711.3|7709.3|7713.5|7711.5|7709.4|7707.4|54
1756922100000|2025-09-03 17:55:00|7711.1|7709.1|7708.6|7706.6|7711.6|7709.6|7707.4|7705.4|73
1756922400000|2025-09-03 18:00:00|7708.8|7706.8|7710.1|7708.1|7711.6|7709.6|7707.3|7705.3|74
1756922700000|2025-09-03 18:05:00|7710.4|7708.4|7710.6|7708.6|7712.5|7710.5|7708.4|7706.4|33
1756923000000|2025-09-03 18:10:00|7710.4|7708.4|7712.3|7710.3|7712.8|7710.8|7709.1|7707.1|25
1756923300000|2025-09-03 18:15:00|7712.1|7710.1|7713.6|7711.6|7714.1|7712.1|7711|7709|21
1756923600000|2025-09-03 18:20:00|7713.8|7711.8|7712.8|7710.8|7715.6|7713.6|7712.1|7710.1|63
1756923900000|2025-09-03 18:25:00|7713.1|7711.1|7714.1|7712.1|7714.6|7712.6|7711.3|7709.3|33
1756924200000|2025-09-03 18:30:00|7713.6|7711.6|7713.6|7711.6|7714.6|7712.6|7711.6|7709.6|52
1756924500000|2025-09-03 18:35:00|7713.8|7711.8|7709.7|7707.7|7714.1|7712.1|7708.7|7706.7|44
1756924800000|2025-09-03 18:40:00|7709.9|7707.9|7713.5|7711.5|7714.7|7712.7|7709.4|7707.4|45
1756925100000|2025-09-03 18:45:00|7713.3|7711.3|7714|7712|7714.5|7712.5|7712.2|7710.2|30
1756925400000|2025-09-03 18:50:00|7713.7|7711.7|7713.9|7711.9|7715|7713|7713.2|7711.2|26
1756925700000|2025-09-03 18:55:00|7713.6|7711.6|7711.4|7709.4|7713.9|7711.9|7710.9|7708.9|26
1756926000000|2025-09-03 19:00:00|7711.1|7709.1|7710.2|7708.2|7711.2|7709.2|7707.1|7705.1|68
1756926300000|2025-09-03 19:05:00|7710.5|7708.5|7709.5|7707.5|7711.5|7709.5|7708.7|7706.7|40
1756926600000|2025-09-03 19:10:00|7709.2|7707.2|7708.1|7706.1|7709.2|7707.2|7707.4|7705.4|47
1756926900000|2025-09-03 19:15:00|7707.9|7705.9|7710.7|7708.7|7711.1|7709.1|7707.7|7705.7|31
1756927200000|2025-09-03 19:20:00|7710.2|7708.2|7713.7|7711.7|7714.1|7712.1|7709.9|7707.9|47
1756927500000|2025-09-03 19:25:00|7713.6|7711.6|7713.4|7711.4|7714.4|7712.4|7712.7|7710.7|50
1756927800000|2025-09-03 19:30:00|7713.7|7711.7|7716.6|7714.6|7717.3|7715.3|7713.1|7711.1|123
1756928100000|2025-09-03 19:35:00|7717.1|7715.1|7717.1|7715.1|7718.7|7716.7|7716.3|7714.3|105
1756928400000|2025-09-03 19:40:00|7717.3|7715.3|7717.3|7715.3|7718.1|7716.1|7715.3|7713.3|55
1756928700000|2025-09-03 19:45:00|7717.5|7715.5|7718.1|7716.1|7719.4|7717.4|7716.3|7714.3|69
1756929000000|2025-09-03 19:50:00|7718.3|7716.3|7719.5|7717.5|7723|7721|7717.8|7715.8|178
1756929300000|2025-09-03 19:55:00|7719.8|7717.8|7724.5|7722.5|7725.5|7723.5|7719.3|7717.3|179
1756929600000|2025-09-03 20:00:00|7726.9|7722.9|7729.3|7725.3|7731|7727|7726.9|7722.9|0
1756929900000|2025-09-03 20:05:00|7729.6|7725.6|7729.3|7725.3|7730.3|7726.3|7727.7|7723.7|0
1756930200000|2025-09-03 20:10:00|7729|7725|7730.3|7726.3|7730.6|7726.6|7728.4|7724.4|0
1756930500000|2025-09-03 20:15:00|7730|7726|7729.2|7725.2|7730.3|7726.3|7728.6|7724.6|0
1756930800000|2025-09-03 20:20:00|7729.5|7725.5|7730.6|7726.6|7731.2|7727.2|7729.2|7725.2|0
1756931100000|2025-09-03 20:25:00|7730.9|7726.9|7730.9|7726.9|7731.7|7727.7|7730.6|7726.6|0
1756931400000|2025-09-03 20:30:00|7731.2|7727.2|7731.4|7727.4|7732.5|7728.5|7730.9|7726.9|0
1756931700000|2025-09-03 20:35:00|7731.2|7727.2|7730.1|7726.1|7731.6|7727.6|7730.1|7726.1|0
1756932000000|2025-09-03 20:40:00|7730.3|7726.3|7730.3|7726.3|7730.6|7726.6|7729.5|7725.5|0
1756932300000|2025-09-03 20:45:00|7730|7726|7730.3|7726.3|7731.2|7727.2|7730|7726|0
1756932600000|2025-09-03 20:50:00|7730.6|7726.6|7729.7|7725.7|7730.9|7726.9|7729.4|7725.4|0
1756932900000|2025-09-03 20:55:00|7730|7726|7730.8|7726.8|7732.1|7728.1|7729.4|7725.4|0
1756933200000|2025-09-03 21:00:00|7730.5|7726.5|7730.5|7726.5|7730.7|7726.7|7730.1|7726.1|0
1756933500000|2025-09-03 21:05:00|7730.4|7726.4|7730.5|7726.5|7730.5|7726.5|7730.2|7726.2|0
1756933800000|2025-09-03 21:10:00|7730.4|7726.4|7730.4|7726.4|7730.4|7726.4|7730.4|7726.4|0
1756934100000|2025-09-03 21:15:00|7730.2|7726.2|7730.2|7726.2|7730.2|7726.2|7730.2|7726.2|0
1756934400000|2025-09-03 21:20:00|7730.4|7726.4|7730.4|7726.4|7730.4|7726.4|7730.4|7726.4|0
1756934700000|2025-09-03 21:25:00|7730.5|7726.5|7730.4|7726.4|7730.5|7726.5|7730.4|7726.4|0
1756935000000|2025-09-03 21:30:00|7730.2|7726.2|7730.4|7726.4|7730.4|7726.4|7730.2|7726.2|0
1756935300000|2025-09-03 21:35:00|7730.5|7726.5|7730.4|7726.4|7730.5|7726.5|7730.4|7726.4|0
1756935600000|2025-09-03 21:40:00|7730.2|7726.2|7730.4|7726.4|7730.4|7726.4|7730.2|7726.2|0
1756935900000|2025-09-03 21:45:00|7730.5|7726.5|7730.4|7726.4|7730.7|7726.7|7730.4|7726.4|0
1756936200000|2025-09-03 21:50:00|7730.7|7726.7|7730.6|7726.6|7730.7|7726.7|7730.6|7726.6|0
1756936500000|2025-09-03 21:55:00|7730.5|7726.5|7731.2|7727.2|7731.3|7727.3|7730.5|7726.5|0
1756936800000|2025-09-03 22:00:00|7731.1|7727.1|7727.3|7723.3|7731.2|7727.2|7726.6|7722.6|0
1756937100000|2025-09-03 22:05:00|7727.6|7723.6|7728.7|7724.7|7729.1|7725.1|7726.8|7722.8|0
1756937400000|2025-09-03 22:10:00|7728.6|7724.6|7728.7|7724.7|7729.7|7725.7|7728.1|7724.1|0
1756937700000|2025-09-03 22:15:00|7728.8|7724.8|7728.1|7724.1|7729.1|7725.1|7727.5|7723.5|0
1756938000000|2025-09-03 22:20:00|7727.8|7723.8|7726.8|7722.8|7729.1|7725.1|7726.8|7722.8|0
1756938300000|2025-09-03 22:25:00|7726.7|7722.7|7726.2|7722.2|7726.8|7722.8|7726.2|7722.2|0
1756938600000|2025-09-03 22:30:00|7726.4|7722.4|7727|7723|7727.8|7723.8|7726.2|7722.2|0
1756938900000|2025-09-03 22:35:00|7726.8|7722.8|7726.8|7722.8|7727.2|7723.2|7726.5|7722.5|0
1756939200000|2025-09-03 22:40:00|7726.5|7722.5|7726.1|7722.1|7726.8|7722.8|7725.9|7721.9|0
1756939500000|2025-09-03 22:45:00|7726.2|7722.2|7726.2|7722.2|7726.5|7722.5|7725.6|7721.6|0
1756939800000|2025-09-03 22:50:00|7725.9|7721.9|7726.5|7722.5|7726.5|7722.5|7725.9|7721.9|0
1756940100000|2025-09-03 22:55:00|7726.8|7722.8|7725.4|7721.4|7727|7723|7725.4|7721.4|0
1756940400000|2025-09-03 23:00:00|7725.6|7721.6|7727.1|7723.1|7727.5|7723.5|7725.6|7721.6|0
1756940700000|2025-09-03 23:05:00|7727.2|7723.2|7727.5|7723.5|7728.7|7724.7|7726.9|7722.9|0
1756941000000|2025-09-03 23:10:00|7727.8|7723.8|7729.1|7725.1|7729.1|7725.1|7727.7|7723.7|0
1756941300000|2025-09-03 23:15:00|7729.3|7725.3|7728.7|7724.7|7730|7726|7728.4|7724.4|0
1756941600000|2025-09-03 23:20:00|7728.5|7724.5|7728.4|7724.4|7728.7|7724.7|7727.8|7723.8|0
1756941900000|2025-09-03 23:25:00|7728.7|7724.7|7727.8|7723.8|7728.7|7724.7|7727.8|7723.8|0
1756942200000|2025-09-03 23:30:00|7728|7724|7726.2|7722.2|7728.1|7724.1|7726.2|7722.2|0
1756942500000|2025-09-03 23:35:00|7725.9|7721.9|7726.8|7722.8|7726.8|7722.8|7725.5|7721.5|0
1756942800000|2025-09-03 23:40:00|7726.7|7722.7|7725.1|7721.1|7726.8|7722.8|7725.1|7721.1|0
1756943100000|2025-09-03 23:45:00|7725.2|7721.2|7725.3|7721.3|7725.6|7721.6|7725.1|7721.1|0
1756943400000|2025-09-03 23:50:00|7725.2|7721.2|7725.9|7721.9|7726.9|7722.9|7725.2|7721.2|0
1756943700000|2025-09-03 23:55:00|7725.6|7721.6|7726.2|7722.2|7726.3|7722.3|7725.6|7721.6|0
1756944000000|2025-09-04 00:00:00|7725.9|7721.9|7732.4|7728.4|7732.6|7728.6|7724.8|7720.8|0
1756944300000|2025-09-04 00:05:00|7732.1|7728.1|7730.5|7726.5|7732.3|7728.3|7729.6|7725.6|0
1756944600000|2025-09-04 00:10:00|7730.3|7726.3|7733.2|7729.2|7733.2|7729.2|7728.8|7724.8|0
1756944900000|2025-09-04 00:15:00|7732.6|7728.6|7735.3|7732.3|7736.8|7733.8|7731|7728|0
1756945200000|2025-09-04 00:20:00|7735.4|7732.4|7731.3|7728.3|7739.2|7736.2|7731.3|7728.3|0
1756945500000|2025-09-04 00:25:00|7729.9|7726.9|7735.5|7732.5|7737|7734|7729.9|7726.9|0
1756945800000|2025-09-04 00:30:00|7736.9|7733.9|7738.4|7735.4|7738.4|7735.4|7734.8|7731.8|0
1756946100000|2025-09-04 00:35:00|7737|7734|7738.3|7735.3|7739.9|7736.9|7736.9|7733.9|0
1756946400000|2025-09-04 00:40:00|7738.4|7735.4|7735.5|7732.5|7738.4|7735.4|7735.5|7732.5|0
1756946700000|2025-09-04 00:45:00|7735.4|7732.4|7736.9|7733.9|7737.6|7734.6|7734|7731|0
1756947000000|2025-09-04 00:50:00|7736.8|7733.8|7739.7|7736.7|7739.7|7736.7|7736.8|7733.8|0
1756947300000|2025-09-04 00:55:00|7738.3|7735.3|7738.3|7735.3|7739.7|7736.7|7738.2|7735.2|0
1756947600000|2025-09-04 01:00:00|7737.6|7734.6|7736.9|7733.9|7738.3|7735.3|7735.4|7732.4|0
1756947900000|2025-09-04 01:05:00|7738.3|7735.3|7736.9|7733.9|7738.3|7735.3|7735.4|7732.4|0
1756948200000|2025-09-04 01:10:00|7738.3|7735.3|7734|7731|7738.3|7735.3|7734|7731|0
1756948500000|2025-09-04 01:15:00|7732.6|7729.6|7736|7733|7736.7|7733.7|7732.6|7729.6|0
1756948800000|2025-09-04 01:20:00|7736.7|7733.7|7733.4|7730.4|7736.7|7733.7|7733.4|7730.4|0
1756949100000|2025-09-04 01:25:00|7732|7729|7733.4|7730.4|7733.5|7730.5|7732|7729|0
1756949400000|2025-09-04 01:30:00|7732.7|7729.7|7732|7729|7733.5|7730.5|7732|7729|0
1756949700000|2025-09-04 01:35:00|7732.1|7729.1|7728|7725|7732.1|7729.1|7727.8|7724.8|0
1756950000000|2025-09-04 01:40:00|7729.4|7726.4|7729.4|7726.4|7730.9|7727.9|7728.7|7725.7|0
1756950300000|2025-09-04 01:45:00|7729.5|7726.5|7726.4|7723.4|7729.5|7726.5|7726.4|7723.4|0
1756950600000|2025-09-04 01:50:00|7726.5|7723.5|7725|7722|7726.5|7723.5|7725|7722|0
1756950900000|2025-09-04 01:55:00|7723.6|7720.6|7725.1|7722.1|7725.1|7722.1|7722.2|7719.2|0
1756951200000|2025-09-04 02:00:00|7724.4|7721.4|7727.9|7724.9|7727.9|7724.9|7723.7|7720.7|0
1756951500000|2025-09-04 02:05:00|7726.5|7723.5|7728|7725|7729.4|7726.4|7726.5|7723.5|0
1756951800000|2025-09-04 02:10:00|7726.6|7723.6|7730.8|7727.8|7730.8|7727.8|7726.5|7723.5|0
1756952100000|2025-09-04 02:15:00|7730.1|7727.1|7729.3|7726.3|7730.8|7727.8|7727.9|7724.9|0
1756952400000|2025-09-04 02:20:00|7728.6|7725.6|7729.3|7726.3|7729.3|7726.3|7727.9|7724.9|0
1756952700000|2025-09-04 02:25:00|7728.6|7725.6|7726.4|7723.4|7729.3|7726.3|7725|7722|0
1756953000000|2025-09-04 02:30:00|7725|7722|7728|7725|7728|7725|7724.3|7721.3|0
1756953300000|2025-09-04 02:35:00|7728.1|7725.1|7728|7725|7729.5|7726.5|7726.6|7723.6|0
1756953600000|2025-09-04 02:40:00|7727.3|7724.3|7726.6|7723.6|7727.3|7724.3|7725.2|7722.2|0
1756953900000|2025-09-04 02:45:00|7725.2|7722.2|7725.2|7722.2|7726.6|7723.6|7725.2|7722.2|0
1756954200000|2025-09-04 02:50:00|7723.8|7720.8|7722.5|7719.5|7725.2|7722.2|7719.5|7716.5|0
1756954500000|2025-09-04 02:55:00|7721.8|7718.8|7719.6|7716.6|7722.5|7719.5|7718.2|7715.2|0
1756954800000|2025-09-04 03:00:00|7718.9|7715.9|7718.2|7715.2|7718.9|7715.9|7716.8|7713.8|0
1756955100000|2025-09-04 03:05:00|7716.8|7713.8|7716.8|7713.8|7718.2|7715.2|7716.8|7713.8|0
1756955400000|2025-09-04 03:10:00|7718.2|7715.2|7718.2|7715.2|7718.2|7715.2|7718.2|7715.2|0
1756955700000|2025-09-04 03:15:00|7718.9|7715.9|7718.3|7715.3|7719.6|7716.6|7717.6|7714.6|0
1756956000000|2025-09-04 03:20:00|7719.7|7716.7|7719.7|7716.7|7721.1|7718.1|7719.6|7716.6|0
1756956300000|2025-09-04 03:25:00|7719.6|7716.6|7719.6|7716.6|7721.1|7718.1|7718.9|7715.9|0
1756956900000|2025-09-04 03:35:00|7721|7718|7721|7718|7722.4|7719.4|7721|7718|0
1756957200000|2025-09-04 03:40:00|7721.7|7718.7|7722.4|7719.4|7722.4|7719.4|7721|7718|0
1756957500000|2025-09-04 03:45:00|7723.8|7720.8|7722.4|7719.4|7723.8|7720.8|7721.7|7718.7|0
1756957800000|2025-09-04 03:50:00|7721.7|7718.7|7722.4|7719.4|7722.4|7719.4|7721.7|7718.7|0
1756958100000|2025-09-04 03:55:00|7721.7|7718.7|7723.1|7720.1|7723.8|7720.8|7721.7|7718.7|0
1756958400000|2025-09-04 04:00:00|7723.8|7720.8|7723.9|7720.9|7723.9|7720.9|7723.1|7720.1|0
1756958700000|2025-09-04 04:05:00|7725.3|7722.3|7726.7|7723.7|7726.7|7723.7|7725.3|7722.3|0
1756959000000|2025-09-04 04:10:00|7726.8|7723.8|7728.2|7725.2|7729.6|7726.6|7726.8|7723.8|0
1756959300000|2025-09-04 04:15:00|7729.6|7726.6|7730.3|7727.3|7731|7728|7729.6|7726.6|0
1756959600000|2025-09-04 04:20:00|7731|7728|7729.6|7726.6|7731|7728|7728.9|7725.9|0
1756959900000|2025-09-04 04:25:00|7731|7728|7731|7728|7731|7728|7729.6|7726.6|0
1756960200000|2025-09-04 04:30:00|7730.9|7727.9|7731|7728|7732.4|7729.4|7730.9|7727.9|0
1756960500000|2025-09-04 04:35:00|7732.4|7729.4|7732.3|7729.3|7733.8|7730.8|7732.3|7729.3|0
1756960800000|2025-09-04 04:40:00|7731.6|7728.6|7731.6|7728.6|7732.3|7729.3|7730.9|7727.9|0
1756961100000|2025-09-04 04:45:00|7730.9|7727.9|7734.7|7731.7|7735.1|7732.1|7730.9|7727.9|0
1756961400000|2025-09-04 04:50:00|7734.8|7731.8|7734.7|7731.7|7734.8|7731.8|7734.7|7731.7|0
1756962000000|2025-09-04 05:00:00|7733.3|7730.3|7731.9|7728.9|7734.7|7731.7|7731.9|7728.9|0
1756962300000|2025-09-04 05:05:00|7730.5|7727.5|7733.3|7730.3|7733.3|7730.3|7730.5|7727.5|0
1756962600000|2025-09-04 05:10:00|7734.7|7731.7|7733.5|7730.5|7736.3|7733.3|7732.1|7729.1|0
1756962900000|2025-09-04 05:15:00|7734.9|7731.9|7735|7732|7736.4|7733.4|7732.1|7729.1|0
1756963200000|2025-09-04 05:20:00|7733.6|7730.6|7724.8|7721.8|7733.6|7730.6|7724.8|7721.8|0
1756963500000|2025-09-04 05:25:00|7723.4|7720.4|7723.6|7720.6|7727.6|7724.6|7722.1|7719.1|0
1756963800000|2025-09-04 05:30:00|7724.3|7721.3|7722.2|7719.2|7725.1|7722.1|7719.4|7716.4|0
1756964100000|2025-09-04 05:35:00|7723.6|7720.6|7723.6|7720.6|7725.1|7722.1|7720.8|7717.8|0
1756964400000|2025-09-04 05:40:00|7725|7722|7720.9|7717.9|7725.1|7722.1|7720.9|7717.9|0
1756964700000|2025-09-04 05:45:00|7719.5|7716.5|7722.4|7719.4|7722.4|7719.4|7719.5|7716.5|0
1756965000000|2025-09-04 05:50:00|7720.9|7717.9|7722.4|7719.4|7722.4|7719.4|7719.5|7716.5|0
1756965300000|2025-09-04 05:55:00|7721|7718|7726.6|7723.6|7728|7725|7719.6|7716.6|0
1756965600000|2025-09-04 06:00:00|7725.2|7722.2|7734.6|7732.6|7743.7|7741.7|7725.2|7721.7|391
1756965900000|2025-09-04 06:05:00|7734.9|7732.9|7736.6|7734.6|7738.2|7736.2|7732.2|7730.2|81
1756966200000|2025-09-04 06:10:00|7738.4|7736.4|7729.7|7727.7|7738.7|7736.7|7729.3|7727.3|48
1756966500000|2025-09-04 06:15:00|7729.8|7727.8|7722.8|7720.8|7729.9|7727.9|7720.2|7718.2|147
1756966800000|2025-09-04 06:20:00|7722.5|7720.5|7719.6|7717.6|7726|7724|7716.3|7714.3|106
1756967100000|2025-09-04 06:25:00|7719.4|7717.4|7714.2|7712.2|7719.9|7717.9|7713.5|7711.5|125
1756967400000|2025-09-04 06:30:00|7714.5|7712.5|7714.1|7712.1|7715|7713|7711|7709|37
1756967700000|2025-09-04 06:35:00|7713.9|7711.9|7700.9|7698.9|7718.1|7716.1|7700.9|7698.9|260
1756968000000|2025-09-04 06:40:00|7701.1|7699.1|7704.7|7702.7|7708.3|7706.3|7700.3|7698.3|112
1756968300000|2025-09-04 06:45:00|7704.5|7702.5|7711.7|7709.7|7711.7|7709.7|7704|7702|57
1756968600000|2025-09-04 06:50:00|7712|7710|7707.5|7705.5|7714.7|7712.7|7707.5|7705.5|80
1756968900000|2025-09-04 06:55:00|7707.7|7705.7|7692.2|7690.2|7708.7|7706.7|7688.2|7686.2|396
1756969200000|2025-09-04 07:00:00|7691.2|7680.7|7693.3|7692.3|7705.2|7704.2|7679.7|7678.7|2312
1756969500000|2025-09-04 07:05:00|7692.5|7691.5|7708.7|7707.7|7709.5|7708.5|7685.7|7684.7|853
1756969800000|2025-09-04 07:10:00|7709|7708|7699.1|7698.1|7709|7708|7697.5|7696.5|569
1756970100000|2025-09-04 07:15:00|7699.4|7698.4|7692.7|7691.7|7701|7700|7692.4|7691.4|548
1756970400000|2025-09-04 07:20:00|7693.6|7692.6|7687.1|7686.1|7693.6|7692.6|7685.8|7684.8|390
1756970700000|2025-09-04 07:25:00|7687.3|7686.3|7688.8|7687.8|7692.2|7691.2|7680.9|7679.9|403
1756971000000|2025-09-04 07:30:00|7689.5|7688.5|7703.8|7702.8|7704.1|7703.1|7687.7|7686.7|672
1756971300000|2025-09-04 07:35:00|7704.1|7703.1|7704|7703|7710.5|7709.5|7701.1|7700.1|945
1756971600000|2025-09-04 07:40:00|7703.2|7702.2|7708.7|7707.7|7711.1|7710.1|7702.9|7701.9|377
1756971900000|2025-09-04 07:45:00|7708.4|7707.4|7712|7711|7715|7714|7707.2|7706.2|309
1756972200000|2025-09-04 07:50:00|7712.3|7711.3|7714.8|7713.8|7719.4|7718.4|7710.8|7709.8|496
1756972500000|2025-09-04 07:55:00|7715.1|7714.1|7714.8|7713.8|7720|7719|7713.6|7712.6|288
1756972800000|2025-09-04 08:00:00|7715|7714|7707.8|7706.8|7717.2|7716.2|7705.1|7704.1|494
1756973100000|2025-09-04 08:05:00|7708.1|7707.1|7706.6|7705.6|7708.1|7707.1|7702.5|7701.5|302
1756973400000|2025-09-04 08:10:00|7706.9|7705.9|7698.6|7697.6|7706.9|7705.9|7694.9|7693.9|275
1756973700000|2025-09-04 08:15:00|7698.8|7697.8|7696.8|7695.8|7702.3|7701.3|7696.5|7695.5|192
1756974000000|2025-09-04 08:20:00|7697.1|7696.1|7689.4|7688.4|7697.9|7696.9|7688.8|7687.8|376
1756974300000|2025-09-04 08:25:00|7689.2|7688.2|7692.3|7691.3|7693|7692|7687.5|7686.5|239
1756974600000|2025-09-04 08:30:00|7692.4|7691.4|7684.9|7683.9|7695.1|7694.1|7681.4|7680.4|434
1756974900000|2025-09-04 08:35:00|7684.6|7683.6|7693|7692|7693.5|7692.5|7682.6|7681.6|269
1756975200000|2025-09-04 08:40:00|7692.5|7691.5|7696.4|7695.4|7697.2|7696.2|7688.9|7687.9|221
1756975500000|2025-09-04 08:45:00|7696.6|7695.6|7689.9|7688.9|7697.3|7696.3|7689.9|7688.9|206
1756975800000|2025-09-04 08:50:00|7689.7|7688.7|7693.2|7692.2|7697.5|7696.5|7689|7688|223
1756976100000|2025-09-04 08:55:00|7693.4|7692.4|7691.7|7690.7|7695|7694|7688.3|7687.3|160
1756976400000|2025-09-04 09:00:00|7691.8|7690.8|7693.5|7692.5|7696.9|7695.9|7689.2|7688.2|273
1756976700000|2025-09-04 09:05:00|7693.4|7692.4|7701.4|7700.4|7701.9|7700.9|7693.2|7692.2|248
1756977000000|2025-09-04 09:10:00|7700.7|7699.7|7701.7|7700.7|7705.7|7704.7|7700.5|7699.5|278
1756977300000|2025-09-04 09:15:00|7702|7701|7696.5|7695.5|7703.4|7702.4|7693.6|7692.6|277
1756977600000|2025-09-04 09:20:00|7696.7|7695.7|7698.9|7697.9|7699.3|7698.3|7696.2|7695.2|168
1756977900000|2025-09-04 09:25:00|7699.1|7698.1|7697.9|7696.9|7700.6|7699.6|7695.2|7694.2|135
1756978200000|2025-09-04 09:30:00|7698.3|7697.3|7694.6|7693.6|7700.2|7699.2|7694.4|7693.4|151
1756978500000|2025-09-04 09:35:00|7694.4|7693.4|7694|7693|7696|7695|7692.5|7691.5|104
1756978800000|2025-09-04 09:40:00|7694.3|7693.3|7689.3|7688.3|7694.3|7693.3|7688.8|7687.8|195
1756979100000|2025-09-04 09:45:00|7689.2|7688.2|7686.1|7685.1|7690.1|7689.1|7683.1|7682.1|187
1756979400000|2025-09-04 09:50:00|7686.6|7685.6|7680.1|7679.1|7687.6|7686.6|7677.4|7676.4|220
1756979700000|2025-09-04 09:55:00|7679.8|7678.8|7687.7|7686.7|7688.3|7687.3|7679.3|7678.3|140
1756980000000|2025-09-04 10:00:00|7687.9|7686.9|7696.7|7695.7|7696.9|7695.9|7684.7|7683.7|156
1756980300000|2025-09-04 10:05:00|7696.8|7695.8|7698.7|7697.7|7700.6|7699.6|7694.7|7693.7|180
1756980600000|2025-09-04 10:10:00|7697.7|7696.7|7722.9|7721.9|7726.2|7725.2|7695.5|7694.5|1291
1756980900000|2025-09-04 10:15:00|7723.2|7722.2|7710.5|7709.5|7726.7|7725.7|7709.8|7708.8|1341
1756981200000|2025-09-04 10:20:00|7710.8|7709.8|7710|7709|7714.5|7713.5|7708.1|7707.1|223
1756981500000|2025-09-04 10:25:00|7710.3|7709.3|7705.2|7704.2|7711.9|7710.9|7703.7|7702.7|148
1756981800000|2025-09-04 10:30:00|7705.6|7704.6|7702.1|7701.1|7705.8|7704.8|7700|7699|144
1756982100000|2025-09-04 10:35:00|7702.4|7701.4|7701.9|7700.9|7707.1|7706.1|7701.2|7700.2|221
1756982400000|2025-09-04 10:40:00|7702.1|7701.1|7703.8|7702.8|7705.2|7704.2|7698.9|7697.9|104
1756982700000|2025-09-04 10:45:00|7703.6|7702.6|7706.3|7705.3|7706.3|7705.3|7700.8|7699.8|121
1756983000000|2025-09-04 10:50:00|7706.2|7705.2|7707.5|7706.5|7710.3|7709.3|7706.1|7705.1|257
1756983300000|2025-09-04 10:55:00|7707.4|7706.4|7704|7703|7709.7|7708.7|7703.2|7702.2|127
1756983600000|2025-09-04 11:00:00|7703.9|7702.9|7706.8|7705.8|7708.2|7707.2|7703.3|7702.3|111
1756983900000|2025-09-04 11:05:00|7706.6|7705.6|7705.7|7704.7|7709|7708|7703.6|7702.6|81
1756984200000|2025-09-04 11:10:00|7705.9|7704.9|7711.4|7710.4|7711.4|7710.4|7705.4|7704.4|150
1756984500000|2025-09-04 11:15:00|7711.7|7710.7|7711.2|7710.2|7714.2|7713.2|7709.7|7708.7|135
1756984800000|2025-09-04 11:20:00|7710.6|7709.6|7713.8|7712.8|7716.1|7715.1|7709.3|7708.3|226
1756985100000|2025-09-04 11:25:00|7714.1|7713.1|7717.9|7716.9|7718.6|7717.6|7713.3|7712.3|70
1756985400000|2025-09-04 11:30:00|7718|7717|7723.9|7722.9|7728.2|7727.2|7718|7717|396
1756985700000|2025-09-04 11:35:00|7724.2|7723.2|7724.8|7723.8|7725.5|7724.5|7719.6|7718.6|190
1756986000000|2025-09-04 11:40:00|7725|7724|7721.2|7720.2|7727|7726|7718.9|7717.9|244
1756986300000|2025-09-04 11:45:00|7721|7720|7718.7|7717.7|7723.2|7722.2|7718.6|7717.6|128
1756986600000|2025-09-04 11:50:00|7719.3|7718.3|7712.5|7711.5|7719.3|7718.3|7709.8|7708.8|305
1756986900000|2025-09-04 11:55:00|7712.7|7711.7|7715.9|7714.9|7718.1|7717.1|7712.7|7711.7|115
1756987200000|2025-09-04 12:00:00|7715.7|7714.7|7723.4|7722.4|7723.6|7722.6|7715.7|7714.7|173
1756987500000|2025-09-04 12:05:00|7722.9|7721.9|7722.9|7721.9|7724.4|7723.4|7720.9|7719.9|228
1756987800000|2025-09-04 12:10:00|7722.1|7721.1|7717.1|7716.1|7723.1|7722.1|7717.1|7716.1|95
1756988100000|2025-09-04 12:15:00|7717.3|7716.3|7707.5|7706.5|7719.8|7718.8|7706.8|7705.8|434
1756988400000|2025-09-04 12:20:00|7708.6|7707.6|7708.2|7707.2|7711|7710|7706.9|7705.9|172
1756988700000|2025-09-04 12:25:00|7708.5|7707.5|7705.6|7704.6|7709.9|7708.9|7704.1|7703.1|197
1756989000000|2025-09-04 12:30:00|7705.4|7704.4|7699.7|7698.7|7707.7|7706.7|7697.2|7696.2|190
1756989300000|2025-09-04 12:35:00|7700|7699|7694|7693|7700.2|7699.2|7692|7691|173
1756989600000|2025-09-04 12:40:00|7693.2|7692.2|7697.7|7696.7|7698|7697|7690.5|7689.5|132
1756989900000|2025-09-04 12:45:00|7698|7697|7695.5|7694.5|7698.2|7697.2|7693|7692|98
1756990200000|2025-09-04 12:50:00|7695|7694|7696.9|7695.9|7699.5|7698.5|7694|7693|172
1756990500000|2025-09-04 12:55:00|7696.8|7695.8|7699.2|7698.2|7704.5|7703.5|7695.7|7694.7|233
1756990800000|2025-09-04 13:00:00|7698.4|7697.4|7700.2|7699.2|7700.2|7699.2|7693.8|7692.8|193
1756991100000|2025-09-04 13:05:00|7700.1|7699.1|7697.9|7696.9|7703.4|7702.4|7697.8|7696.8|181
1756991400000|2025-09-04 13:10:00|7698.5|7697.5|7695.5|7694.5|7699.4|7698.4|7695.5|7694.5|141
1756991700000|2025-09-04 13:15:00|7695.4|7694.4|7699.2|7698.2|7699.9|7698.9|7692.5|7691.5|399
1756992000000|2025-09-04 13:20:00|7699.1|7698.1|7697.2|7696.2|7702.8|7701.8|7694.7|7693.7|437
1756992300000|2025-09-04 13:25:00|7697|7696|7699.8|7698.8|7700.8|7699.8|7696|7695|167
1756992600000|2025-09-04 13:30:00|7700.2|7699.2|7699.5|7698.5|7702.4|7701.4|7693.9|7692.9|340
1756992900000|2025-09-04 13:35:00|7699.8|7698.8|7706.4|7705.4|7708|7707|7699.5|7698.5|156
1756993200000|2025-09-04 13:40:00|7706.1|7705.1|7713.2|7712.2|7715|7714|7706.1|7705.1|201
1756993500000|2025-09-04 13:45:00|7713.5|7712.5|7710|7709|7715.2|7714.2|7707.7|7706.7|324
1756993800000|2025-09-04 13:50:00|7709.9|7708.9|7705.4|7704.4|7712|7711|7703.2|7702.2|165
1756994100000|2025-09-04 13:55:00|7705.1|7704.1|7710.6|7709.6|7710.9|7709.9|7704.9|7703.9|255
1756994400000|2025-09-04 14:00:00|7710.4|7709.4|7705.7|7704.7|7712.2|7711.2|7703.9|7702.9|332
1756994700000|2025-09-04 14:05:00|7705.4|7704.4|7696.4|7695.4|7706.2|7705.2|7693.9|7692.9|249
1756995000000|2025-09-04 14:10:00|7696.7|7695.7|7689.6|7688.6|7697.2|7696.2|7688.8|7687.8|221
1756995300000|2025-09-04 14:15:00|7689.5|7688.5|7695.8|7694.8|7696.6|7695.6|7687|7686|190
1756995600000|2025-09-04 14:20:00|7695.7|7694.7|7700.5|7699.5|7701.3|7700.3|7694.4|7693.4|186
1756995900000|2025-09-04 14:25:00|7700.2|7699.2|7701.5|7700.5|7704.1|7703.1|7697.3|7696.3|269
1756996200000|2025-09-04 14:30:00|7700.8|7699.8|7703.6|7702.6|7704.7|7703.7|7696.4|7695.4|225
1756996500000|2025-09-04 14:35:00|7703.8|7702.8|7701.4|7700.4|7705.1|7704.1|7701.1|7700.1|203
1756996800000|2025-09-04 14:40:00|7701.6|7700.6|7702.2|7701.2|7706.8|7705.8|7699.5|7698.5|222
1756997100000|2025-09-04 14:45:00|7702.1|7701.1|7708.1|7707.1|7708.5|7707.5|7702.1|7701.1|225
1756997400000|2025-09-04 14:50:00|7707.9|7706.9|7705.6|7704.6|7709.5|7708.5|7704|7703|254
1756997700000|2025-09-04 14:55:00|7705.9|7704.9|7707.4|7706.4|7709.5|7708.5|7705.2|7704.2|232
1756998000000|2025-09-04 15:00:00|7707.9|7706.9|7704.2|7703.2|7710.4|7709.4|7703.2|7702.2|329
1756998300000|2025-09-04 15:05:00|7704.5|7703.5|7706.1|7705.1|7708.7|7707.7|7703.5|7702.5|252
1756998600000|2025-09-04 15:10:00|7706|7705|7707.5|7706.5|7708.6|7707.6|7704.7|7703.7|222
1756998900000|2025-09-04 15:15:00|7707.7|7706.7|7709.7|7708.7|7712|7711|7707|7706|304
1756999200000|2025-09-04 15:20:00|7709.6|7708.6|7705.9|7704.9|7709.9|7708.9|7705.7|7704.7|547
1756999500000|2025-09-04 15:25:00|7705.7|7704.7|7708.3|7707.3|7710.3|7709.3|7704.6|7703.6|552
1756999800000|2025-09-04 15:30:00|7709.3|7707.5|7703.8|7701.8|7710.4|7708.4|7703.8|7701.8|1552
1757000100000|2025-09-04 15:35:00|7703.5|7701.5|7701.6|7699.6|7704.4|7702.4|7697|7695|1679
1757000400000|2025-09-04 15:40:00|7701.4|7699.4|7700.3|7698.3|7702.4|7700.4|7698.4|7696.4|136
1757000700000|2025-09-04 15:45:00|7700.5|7698.5|7701.5|7699.5|7703.7|7701.7|7699.8|7697.8|87
1757001000000|2025-09-04 15:50:00|7701.8|7699.8|7705|7703|7705|7703|7700.8|7698.8|52
1757001300000|2025-09-04 15:55:00|7704.8|7702.8|7700.3|7698.3|7705.1|7703.1|7699.8|7697.8|88
1757001600000|2025-09-04 16:00:00|7700.1|7698.1|7701|7699|7702.6|7700.6|7700|7698|21
1757001900000|2025-09-04 16:05:00|7701.3|7699.3|7703.7|7701.7|7703.7|7701.7|7700.7|7698.7|70
1757002200000|2025-09-04 16:10:00|7703.4|7701.4|7704.6|7702.6|7705.2|7703.2|7703.2|7701.2|38
1757002500000|2025-09-04 16:15:00|7704.9|7702.9|7702.5|7700.5|7704.9|7702.9|7702.5|7700.5|32
1757002800000|2025-09-04 16:20:00|7702.8|7700.8|7701.6|7699.6|7703.5|7701.5|7701.3|7699.3|25
1757003100000|2025-09-04 16:25:00|7701.9|7699.9|7699.8|7697.8|7702.1|7700.1|7698.5|7696.5|23
1757003400000|2025-09-04 16:30:00|7699.5|7697.5|7701|7699|7701.8|7699.8|7699.1|7697.1|8
1757003700000|2025-09-04 16:35:00|7700.8|7698.8|7703|7701|7703.3|7701.3|7700.3|7698.3|27
1757004000000|2025-09-04 16:40:00|7703.3|7701.3|7704.6|7702.6|7704.9|7702.9|7702|7700|19
1757004300000|2025-09-04 16:45:00|7704.9|7702.9|7707.4|7705.4|7708.1|7706.1|7704.1|7702.1|26
1757004600000|2025-09-04 16:50:00|7707.7|7705.7|7706.8|7704.8|7707.9|7705.9|7705.7|7703.7|16
1757004900000|2025-09-04 16:55:00|7707|7705|7704|7702|7708|7706|7703.8|7701.8|27
1757005200000|2025-09-04 17:00:00|7703.8|7701.8|7708.5|7706.5|7708.5|7706.5|7703.5|7701.5|10
1757005500000|2025-09-04 17:05:00|7708.3|7706.3|7707.7|7705.7|7709.1|7707.1|7707.5|7705.5|14
1757005800000|2025-09-04 17:10:00|7708|7706|7703.7|7701.7|7708.2|7706.2|7703.5|7701.5|27
1757006100000|2025-09-04 17:15:00|7703.5|7701.5|7707|7705|7707.2|7705.2|7703.5|7701.5|5
1757006400000|2025-09-04 17:20:00|7706.7|7704.7|7708.3|7706.3|7708.8|7706.8|7706.5|7704.5|12
1757006700000|2025-09-04 17:25:00|7708.1|7706.1|7709|7707|7710.3|7708.3|7707.7|7705.7|15
1757007000000|2025-09-04 17:30:00|7709.2|7707.2|7706.9|7704.9|7710.5|7708.5|7706.9|7704.9|19
1757007300000|2025-09-04 17:35:00|7707.1|7705.1|7707.9|7705.9|7708.1|7706.1|7706.1|7704.1|10
1757007600000|2025-09-04 17:40:00|7707.6|7705.6|7709.6|7707.6|7710.1|7708.1|7707.6|7705.6|24
1757007900000|2025-09-04 17:45:00|7709.9|7707.9|7710.3|7708.3|7711.1|7709.1|7709.4|7707.4|11
1757008200000|2025-09-04 17:50:00|7710.6|7708.6|7712.2|7710.2|7713.2|7711.2|7710.1|7708.1|59
1757008500000|2025-09-04 17:55:00|7711.9|7709.9|7710.7|7708.7|7711.9|7709.9|7710.4|7708.4|14
1757008800000|2025-09-04 18:00:00|7711.2|7709.2|7711.1|7709.1|7712.2|7710.2|7710.5|7708.5|30
1757009100000|2025-09-04 18:05:00|7710.8|7708.8|7711|7709|7711.8|7709.8|7710.3|7708.3|28
1757009400000|2025-09-04 18:10:00|7711.2|7709.2|7711.6|7709.6|7712.5|7710.5|7710.6|7708.6|32
1757009700000|2025-09-04 18:15:00|7711.9|7709.9|7711.4|7709.4|7712.9|7710.9|7711.4|7709.4|9
1757010000000|2025-09-04 18:20:00|7711.1|7709.1|7709.9|7707.9|7711.1|7709.1|7708.4|7706.4|27
1757010300000|2025-09-04 18:25:00|7710.1|7708.1|7708.1|7706.1|7710.6|7708.6|7708|7706|27
1757010600000|2025-09-04 18:30:00|7707.9|7705.9|7711.8|7709.8|7711.9|7709.9|7706.8|7704.8|85
1757010900000|2025-09-04 18:35:00|7711.6|7709.6|7711.1|7709.1|7712.1|7710.1|7710.6|7708.6|24
1757011200000|2025-09-04 18:40:00|7711.4|7709.4|7713|7711|7713.6|7711.6|7711.1|7709.1|14
1757011500000|2025-09-04 18:45:00|7713.3|7711.3|7716.2|7714.2|7716.5|7714.5|7712.6|7710.6|43
1757011800000|2025-09-04 18:50:00|7716.5|7714.5|7712.3|7710.3|7716.5|7714.5|7712.3|7710.3|26
1757012100000|2025-09-04 18:55:00|7712.6|7710.6|7713.4|7711.4|7713.4|7711.4|7712.1|7710.1|39
1757012400000|2025-09-04 19:00:00|7713.2|7711.2|7712.7|7710.7|7713.7|7711.7|7712.1|7710.1|39
1757012700000|2025-09-04 19:05:00|7712.9|7710.9|7716.6|7714.6|7716.8|7714.8|7712.9|7710.9|47
1757013000000|2025-09-04 19:10:00|7716.3|7714.3|7719.3|7717.3|7720.4|7718.4|7716.3|7714.3|58
1757013300000|2025-09-04 19:15:00|7719.5|7717.5|7718|7716|7720.5|7718.5|7716.6|7714.6|90
1757013600000|2025-09-04 19:20:00|7718.2|7716.2|7715.6|7713.6|7718.7|7716.7|7715.1|7713.1|29
1757013900000|2025-09-04 19:25:00|7715.4|7713.4|7716.1|7714.1|7716.1|7714.1|7714.4|7712.4|36
1757014200000|2025-09-04 19:30:00|7715.9|7713.9|7715.9|7713.9|7716.4|7714.4|7713.6|7711.6|60
1757014500000|2025-09-04 19:35:00|7715.6|7713.6|7716.1|7714.1|7716.1|7714.1|7714.4|7712.4|46
1757014800000|2025-09-04 19:40:00|7715.9|7713.9|7714.9|7712.9|7717.1|7715.1|7714.4|7712.4|54
1757015100000|2025-09-04 19:45:00|7714.6|7712.6|7713.5|7711.5|7714.6|7712.6|7712.1|7710.1|62
1757015400000|2025-09-04 19:50:00|7713.7|7711.7|7718.7|7716.7|7718.7|7716.7|7713.2|7711.2|101
1757015700000|2025-09-04 19:55:00|7718.9|7716.9|7720.9|7718.9|7721.5|7719.5|7718.2|7716.2|115
1757016000000|2025-09-04 20:00:00|7721.6|7717.6|7722.2|7718.2|7722.6|7718.6|7719.2|7715.2|0
1757016300000|2025-09-04 20:05:00|7721.9|7717.9|7723.2|7719.2|7724.4|7720.4|7721.6|7717.6|0
1757016600000|2025-09-04 20:10:00|7723|7719|7725.7|7721.7|7727.3|7723.3|7722.5|7718.5|0
1757016900000|2025-09-04 20:15:00|7726|7722|7724.1|7720.1|7727.9|7723.9|7721.7|7717.7|0
1757017200000|2025-09-04 20:20:00|7723.8|7719.8|7724|7720|7724.7|7720.7|7722.8|7718.8|0
1757017500000|2025-09-04 20:25:00|7723.7|7719.7|7725|7721|7725.6|7721.6|7723.4|7719.4|0
1757017800000|2025-09-04 20:30:00|7724.9|7720.9|7725.3|7721.3|7725.3|7721.3|7724.3|7720.3|0
1757018100000|2025-09-04 20:35:00|7725|7721|7725.6|7721.6|7726.2|7722.2|7725|7721|0
1757018400000|2025-09-04 20:40:00|7725.4|7721.4|7725.7|7721.7|7726.3|7722.3|7725.1|7721.1|0
1757018700000|2025-09-04 20:45:00|7725.4|7721.4|7725.5|7721.5|7726|7722|7725.2|7721.2|0
1757019000000|2025-09-04 20:50:00|7725.2|7721.2|7724.9|7720.9|7726.3|7722.3|7724.9|7720.9|0
1757019300000|2025-09-04 20:55:00|7725.2|7721.2|7723.3|7719.3|7725.5|7721.5|7722.8|7718.8|0
1757019600000|2025-09-04 21:00:00|7723.5|7719.5|7723.3|7719.3|7724.5|7720.5|7723.3|7719.3|0
1757019900000|2025-09-04 21:05:00|7723.4|7719.4|7724.5|7720.5|7724.9|7720.9|7723.3|7719.3|0
1757020200000|2025-09-04 21:10:00|7724.3|7720.3|7724.7|7720.7|7725.2|7721.2|7724.3|7720.3|0
1757020500000|2025-09-04 21:15:00|7725|7721|7725.6|7721.6|7725.6|7721.6|7724.7|7720.7|0
1757020800000|2025-09-04 21:20:00|7725.3|7721.3|7726.3|7722.3|7726.3|7722.3|7725.3|7721.3|0
1757021100000|2025-09-04 21:25:00|7726.4|7722.4|7727|7723|7727|7723|7725.8|7721.8|0
1757021400000|2025-09-04 21:30:00|7726.5|7722.5|7726.5|7722.5|7726.9|7722.9|7726.5|7722.5|0
1757021700000|2025-09-04 21:35:00|7726.7|7722.7|7727.1|7723.1|7727.2|7723.2|7726.7|7722.7|0
1757022000000|2025-09-04 21:40:00|7727.5|7723.5|7726.9|7722.9|7727.5|7723.5|7726.8|7722.8|0
1757022300000|2025-09-04 21:45:00|7727|7723|7726|7722|7727.1|7723.1|7725.7|7721.7|0
1757022600000|2025-09-04 21:50:00|7726.2|7722.2|7726.7|7722.7|7726.7|7722.7|7726|7722|0
1757022900000|2025-09-04 21:55:00|7726.9|7722.9|7726.9|7722.9|7727.1|7723.1|7726|7722|0
1757023200000|2025-09-04 22:00:00|7726.7|7722.7|7727.1|7723.1|7728.3|7724.3|7723.8|7719.8|0
1757023500000|2025-09-04 22:05:00|7726.9|7722.9|7726.5|7722.5|7728.4|7724.4|7725.8|7721.8|0
1757023800000|2025-09-04 22:10:00|7726.8|7722.8|7726.3|7722.3|7726.8|7722.8|7726.1|7722.1|0
1757024100000|2025-09-04 22:15:00|7726.2|7722.2|7727.4|7723.4|7728.4|7724.4|7726.2|7722.2|0
1757024400000|2025-09-04 22:20:00|7727.1|7723.1|7726.5|7722.5|7727.4|7723.4|7726.5|7722.5|0
1757024700000|2025-09-04 22:25:00|7726.8|7722.8|7725.5|7721.5|7727.1|7723.1|7725.5|7721.5|0
1757025000000|2025-09-04 22:30:00|7725.2|7721.2|7725.3|7721.3|7725.8|7721.8|7724.7|7720.7|0
1757025300000|2025-09-04 22:35:00|7725|7721|7725.9|7721.9|7725.9|7721.9|7724.5|7720.5|0
1757025600000|2025-09-04 22:40:00|7725.8|7721.8|7725.3|7721.3|7725.9|7721.9|7724.7|7720.7|0
1757025900000|2025-09-04 22:45:00|7725|7721|7726.6|7722.6|7726.9|7722.9|7725|7721|0
1757026200000|2025-09-04 22:50:00|7726.8|7722.8|7726.2|7722.2|7726.8|7722.8|7725.9|7721.9|0
1757026500000|2025-09-04 22:55:00|7726.3|7722.3|7726.9|7722.9|7727.6|7723.6|7726.3|7722.3|0
1757026800000|2025-09-04 23:00:00|7726.6|7722.6|7726.6|7722.6|7727.7|7723.7|7726.3|7722.3|0
1757027100000|2025-09-04 23:05:00|7726.9|7722.9|7727.7|7723.7|7728|7724|7726.9|7722.9|0
1757027400000|2025-09-04 23:10:00|7727.8|7723.8|7728|7724|7728|7724|7726.9|7722.9|0
1757027700000|2025-09-04 23:15:00|7727.8|7723.8|7727.2|7723.2|7728|7724|7726.6|7722.6|0
1757028000000|2025-09-04 23:20:00|7727|7723|7727.2|7723.2|7727.2|7723.2|7726.9|7722.9|0
1757028300000|2025-09-04 23:25:00|7727|7723|7727.5|7723.5|7728|7724|7726.9|7722.9|0
1757028600000|2025-09-04 23:30:00|7727.8|7723.8|7726.9|7722.9|7728|7724|7726.8|7722.8|0
1757028900000|2025-09-04 23:35:00|7726.6|7722.6|7726.5|7722.5|7727.2|7723.2|7725.9|7721.9|0
1757029200000|2025-09-04 23:40:00|7726.3|7722.3|7725.9|7721.9|7726.6|7722.6|7725.9|7721.9|0
1757029500000|2025-09-04 23:45:00|7725.6|7721.6|7726.5|7722.5|7727|7723|7725.6|7721.6|0
1757029800000|2025-09-04 23:50:00|7726.4|7722.4|7726.4|7722.4|7727.7|7723.7|7725.6|7721.6|0
1757030100000|2025-09-04 23:55:00|7726.1|7722.1|7724.8|7720.8|7726.4|7722.4|7724.8|7720.8|0
1757030400000|2025-09-05 00:00:00|7725|7721|7724.3|7720.3|7725.9|7721.9|7724.2|7720.2|0
1757030700000|2025-09-05 00:05:00|7724.6|7720.6|7724.6|7720.6|7725.2|7721.2|7721.5|7717.5|0
1757031000000|2025-09-05 00:10:00|7724.9|7720.9|7725.4|7721.4|7725.4|7721.4|7723.8|7719.8|0
1757031300000|2025-09-05 00:15:00|7725.3|7721.3|7729.8|7726.8|7731.7|7727.7|7724.8|7720.8|0
1757031600000|2025-09-05 00:20:00|7730.1|7727.1|7728.7|7725.7|7730.1|7727.1|7727.2|7724.2|0
1757031900000|2025-09-05 00:25:00|7730|7727|7730|7727|7730.7|7727.7|7729.3|7726.3|0
1757032200000|2025-09-05 00:30:00|7728.6|7725.6|7730.7|7727.7|7731.4|7728.4|7728.6|7725.6|0
1757032500000|2025-09-05 00:35:00|7731.4|7728.4|7730|7727|7731.4|7728.4|7730|7727|0
1757032800000|2025-09-05 00:40:00|7728.6|7725.6|7727.2|7724.2|7730|7727|7727.2|7724.2|0
1757033100000|2025-09-05 00:45:00|7725.8|7722.8|7725.8|7722.8|7727.2|7724.2|7725.8|7722.8|0
1757033400000|2025-09-05 00:50:00|7726.5|7723.5|7725.8|7722.8|7726.5|7723.5|7724.4|7721.4|0
1757033700000|2025-09-05 00:55:00|7725.1|7722.1|7727.3|7724.3|7727.3|7724.3|7724.4|7721.4|0
1757034000000|2025-09-05 01:00:00|7727.2|7724.2|7725.9|7722.9|7727.3|7724.3|7725.9|7722.9|0
1757034300000|2025-09-05 01:05:00|7727.3|7724.3|7725.9|7722.9|7727.3|7724.3|7725.9|7722.9|0
1757034600000|2025-09-05 01:10:00|7727.3|7724.3|7725.9|7722.9|7727.3|7724.3|7725.9|7722.9|0
1757034900000|2025-09-05 01:15:00|7727.3|7724.3|7727.3|7724.3|7728.7|7725.7|7727.3|7724.3|0
1757035200000|2025-09-05 01:20:00|7728|7725|7727.3|7724.3|7728.7|7725.7|7727.3|7724.3|0
1757035500000|2025-09-05 01:25:00|7726.6|7723.6|7725.2|7722.2|7726.6|7723.6|7724.5|7721.5|0
1757035800000|2025-09-05 01:30:00|7725.9|7722.9|7724.5|7721.5|7725.9|7722.9|7723.1|7720.1|0
1757036100000|2025-09-05 01:35:00|7725.2|7722.2|7725.9|7722.9|7725.9|7722.9|7724.5|7721.5|0
1757036400000|2025-09-05 01:40:00|7725.8|7722.8|7726.5|7723.5|7727.3|7724.3|7725.1|7722.1|0
1757036700000|2025-09-05 01:45:00|7727.2|7724.2|7727.2|7724.2|7727.3|7724.3|7725.8|7722.8|0
1757037000000|2025-09-05 01:50:00|7727.3|7724.3|7728.6|7725.6|7728.6|7725.6|7727.2|7724.2|0
1757037300000|2025-09-05 01:55:00|7728.7|7725.7|7730.1|7727.1|7730.8|7727.8|7728.6|7725.6|0
1757037600000|2025-09-05 02:00:00|7728.7|7725.7|7728.7|7725.7|7728.7|7725.7|7727.3|7724.3|0
1757037900000|2025-09-05 02:05:00|7729.4|7726.4|7728.7|7725.7|7729.4|7726.4|7728.7|7725.7|0
1757038200000|2025-09-05 02:10:00|7728|7725|7728.7|7725.7|7728.7|7725.7|7728|7725|0
1757038500000|2025-09-05 02:15:00|7728|7725|7728.7|7725.7|7728.7|7725.7|7727.3|7724.3|0
1757039100000|2025-09-05 02:25:00|7727.3|7724.3|7727.3|7724.3|7727.3|7724.3|7725.9|7722.9|0
1757039400000|2025-09-05 02:30:00|7728.7|7725.7|7728.7|7725.7|7728.7|7725.7|7728.7|7725.7|0
1757040300000|2025-09-05 02:45:00|7730.1|7727.1|7730.1|7727.1|7730.2|7727.2|7730.1|7727.1|0
1757040600000|2025-09-05 02:50:00|7728.7|7725.7|7728.7|7725.7|7729.4|7726.4|7728.7|7725.7|0
1757040900000|2025-09-05 02:55:00|7728|7725|7727.3|7724.3|7728.7|7725.7|7727.3|7724.3|0
1757041200000|2025-09-05 03:00:00|7725.9|7722.9|7726|7723|7726.6|7723.6|7725.3|7722.3|0
1757041500000|2025-09-05 03:05:00|7727.4|7724.4|7726|7723|7727.4|7724.4|7726|7723|0
1757042100000|2025-09-05 03:15:00|7725.3|7722.3|7724.6|7721.6|7726|7723|7724.6|7721.6|0
1757042400000|2025-09-05 03:20:00|7726|7723|7725.9|7722.9|7726|7723|7725.3|7722.3|0
1757043300000|2025-09-05 03:35:00|7725.2|7722.2|7725.9|7722.9|7725.9|7722.9|7725.2|7722.2|0
1757043600000|2025-09-05 03:40:00|7726|7723|7727.3|7724.3|7727.3|7724.3|7725.9|7722.9|0
1757044500000|2025-09-05 03:55:00|7728|7725|7728.7|7725.7|7728.7|7725.7|7727.3|7724.3|0
1757044800000|2025-09-05 04:00:00|7729.4|7726.4|7728.7|7725.7|7729.4|7726.4|7728.7|7725.7|0
1757045100000|2025-09-05 04:05:00|7729.4|7726.4|7730.1|7727.1|7730.1|7727.1|7728.7|7725.7|0
1757045400000|2025-09-05 04:10:00|7730.2|7727.2|7730.1|7727.1|7731.6|7728.6|7730.1|7727.1|0
1757045700000|2025-09-05 04:15:00|7730.2|7727.2|7730|7727|7730.2|7727.2|7730|7727|0
1757046000000|2025-09-05 04:20:00|7731.4|7728.4|7731.4|7728.4|7731.4|7728.4|7731.4|7728.4|0
1757046300000|2025-09-05 04:25:00|7730|7727|7730|7727|7730.7|7727.7|7730|7727|0
1757046900000|2025-09-05 04:35:00|7731.4|7728.4|7730|7727|7731.4|7728.4|7730|7727|0
1757047200000|2025-09-05 04:40:00|7730.7|7727.7|7729.3|7726.3|7730.7|7727.7|7728.6|7725.6|0
1757047500000|2025-09-05 04:45:00|7728.6|7725.6|7728.6|7725.6|7729.3|7726.3|7728.6|7725.6|0
1757047800000|2025-09-05 04:50:00|7727.2|7724.2|7728.6|7725.6|7728.6|7725.6|7727.2|7724.2|0
1757048100000|2025-09-05 04:55:00|7727.9|7724.9|7728.6|7725.6|7728.6|7725.6|7727.9|7724.9|0
1757048400000|2025-09-05 05:00:00|7727.2|7724.2|7726.9|7723.9|7727.2|7724.2|7726.9|7723.9|0
1757048700000|2025-09-05 05:05:00|7728.3|7725.3|7728.3|7725.3|7728.3|7725.3|7726.9|7723.9|0
1757049300000|2025-09-05 05:15:00|7728.4|7725.4|7730.4|7727.4|7731.2|7728.2|7728.4|7725.4|0
1757049600000|2025-09-05 05:20:00|7731.1|7728.1|7731.1|7728.1|7732.6|7729.6|7731.1|7728.1|0
1757049900000|2025-09-05 05:25:00|7732.5|7729.5|7732.5|7729.5|7732.5|7729.5|7731.8|7728.8|0
1757050200000|2025-09-05 05:30:00|7733.2|7730.2|7735.2|7732.2|7735.3|7732.3|7733.2|7730.2|0
1757050500000|2025-09-05 05:35:00|7735.9|7732.9|7737.9|7734.9|7738|7735|7735.9|7732.9|0
1757050800000|2025-09-05 05:40:00|7736.5|7733.5|7740.2|7737.2|7741.6|7738.6|7736.5|7733.5|0
1757051100000|2025-09-05 05:45:00|7738.8|7735.8|7738.9|7735.9|7741.7|7738.7|7737.4|7734.4|0
1757051400000|2025-09-05 05:50:00|7739.6|7736.6|7739|7736|7741.8|7738.8|7739|7736|0
1757051700000|2025-09-05 05:55:00|7739.7|7736.7|7734.8|7731.8|7739.7|7736.7|7734.8|7731.8|0
1757052000000|2025-09-05 06:00:00|7736.2|7733.2|7732.8|7730.8|7736.8|7734.8|7727.9|7725.9|289
1757052300000|2025-09-05 06:05:00|7733|7731|7731.9|7729.9|7733.3|7731.3|7726.1|7724.1|118
1757052600000|2025-09-05 06:10:00|7731.6|7729.6|7724|7722|7733.5|7731.5|7722.7|7720.7|67
1757052900000|2025-09-05 06:15:00|7723.7|7721.7|7726.8|7724.8|7727.8|7725.8|7721.6|7719.6|71
1757053200000|2025-09-05 06:20:00|7727|7725|7730.8|7728.8|7732.8|7730.8|7727|7725|89
1757053500000|2025-09-05 06:25:00|7730.5|7728.5|7733.1|7731.1|7733.5|7731.5|7730.4|7728.4|29
1757053800000|2025-09-05 06:30:00|7733.3|7731.3|7731.1|7729.1|7734.4|7732.4|7730.1|7728.1|38
1757054100000|2025-09-05 06:35:00|7731.3|7729.3|7732.5|7730.5|7734.2|7732.2|7731.3|7729.3|43
1757054400000|2025-09-05 06:40:00|7732.3|7730.3|7731|7729|7732.3|7730.3|7729.5|7727.5|22
1757054700000|2025-09-05 06:45:00|7729.8|7727.8|7733.7|7731.7|7734|7732|7729.8|7727.8|47
1757055000000|2025-09-05 06:50:00|7733.5|7731.5|7731.2|7729.2|7733.7|7731.7|7729.8|7727.8|60
1757055300000|2025-09-05 06:55:00|7731.5|7729.5|7724.4|7722.4|7733|7731|7724.1|7722.1|161
1757055600000|2025-09-05 07:00:00|7723.7|7722.7|7719.7|7718.7|7728.8|7727.8|7715.6|7714.6|664
1757055900000|2025-09-05 07:05:00|7719.9|7718.9|7697.5|7696.5|7720.4|7719.4|7693.7|7692.7|447
1757056200000|2025-09-05 07:10:00|7697.8|7696.8|7684.4|7683.4|7698.5|7697.5|7681.5|7680.5|467
1757056500000|2025-09-05 07:15:00|7684.2|7683.2|7692.4|7691.4|7697.3|7696.3|7682.8|7681.8|286
1757056800000|2025-09-05 07:20:00|7693.3|7692.3|7697|7696|7699.2|7698.2|7691.8|7690.8|270
1757057100000|2025-09-05 07:25:00|7697.3|7696.3|7695.4|7694.4|7701|7700|7693.7|7692.7|234
1757057400000|2025-09-05 07:30:00|7695.2|7694.2|7700.2|7699.2|7700.7|7699.7|7693.7|7692.7|267
1757057700000|2025-09-05 07:35:00|7700.5|7699.5|7716|7715|7718.1|7717.1|7699.4|7698.4|413
1757058000000|2025-09-05 07:40:00|7715.7|7714.7|7731.5|7730.5|7731.8|7730.8|7715|7714|380
1757058300000|2025-09-05 07:45:00|7731.3|7730.3|7728|7727|7733.1|7732.1|7726|7725|288
1757058600000|2025-09-05 07:50:00|7727.5|7726.5|7729.1|7728.1|7729.9|7728.9|7721.2|7720.2|356
1757058900000|2025-09-05 07:55:00|7729|7728|7722|7721|7732|7731|7722|7721|251
1757059200000|2025-09-05 08:00:00|7722.4|7721.4|7709.3|7708.3|7722.4|7721.4|7709.1|7708.1|292
1757059500000|2025-09-05 08:05:00|7709.6|7708.6|7703.3|7702.3|7711.4|7710.4|7702.4|7701.4|297
1757059800000|2025-09-05 08:10:00|7704.4|7703.4|7710.6|7709.6|7712.9|7711.9|7701.2|7700.2|173
1757060100000|2025-09-05 08:15:00|7710.9|7709.9|7712.6|7711.6|7712.9|7711.9|7706.5|7705.5|178
1757060400000|2025-09-05 08:20:00|7711.3|7710.3|7711.6|7710.6|7715|7714|7709.1|7708.1|145
1757060700000|2025-09-05 08:25:00|7709.8|7708.8|7709.7|7708.7|7714.3|7713.3|7706.1|7705.1|147
1757061000000|2025-09-05 08:30:00|7709.9|7708.9|7709.8|7708.8|7710.3|7709.3|7706.1|7705.1|159
1757061300000|2025-09-05 08:35:00|7710|7709|7710.1|7709.1|7713.7|7712.7|7703.3|7702.3|141
1757061600000|2025-09-05 08:40:00|7710.4|7709.4|7706.8|7705.8|7710.9|7709.9|7705.5|7704.5|157
1757061900000|2025-09-05 08:45:00|7706.9|7705.9|7701.7|7700.7|7707.8|7706.8|7700.9|7699.9|160
1757062200000|2025-09-05 08:50:00|7701.9|7700.9|7705.7|7704.7|7707.9|7706.9|7701.2|7700.2|145
1757062500000|2025-09-05 08:55:00|7705.5|7704.5|7702.8|7701.8|7706.4|7705.4|7700.4|7699.4|137
1757062800000|2025-09-05 09:00:00|7702.9|7701.9|7700.6|7699.6|7704.5|7703.5|7699.4|7698.4|111
1757063100000|2025-09-05 09:05:00|7700.8|7699.8|7694.3|7693.3|7701.6|7700.6|7694.3|7693.3|243
1757063400000|2025-09-05 09:10:00|7694.2|7693.2|7692.8|7691.8|7695.5|7694.5|7690.1|7689.1|268
1757063700000|2025-09-05 09:15:00|7693.1|7692.1|7699.1|7698.1|7700.7|7699.7|7693.1|7692.1|204
1757064000000|2025-09-05 09:20:00|7699.2|7698.2|7701.6|7700.6|7703.2|7702.2|7696|7695|209
1757064300000|2025-09-05 09:25:00|7701.8|7700.8|7699.3|7698.3|7703.2|7702.2|7696.3|7695.3|450
1757064600000|2025-09-05 09:30:00|7699.2|7698.2|7701.2|7700.2|7701.4|7700.4|7694.2|7693.2|259
1757064900000|2025-09-05 09:35:00|7701.5|7700.5|7701|7700|7705.7|7704.7|7700.3|7699.3|120
1757065200000|2025-09-05 09:40:00|7700.8|7699.8|7700|7699|7701.1|7700.1|7696.2|7695.2|206
1757065500000|2025-09-05 09:45:00|7699.9|7698.9|7699.6|7698.6|7702.9|7701.9|7698.2|7697.2|375
1757065800000|2025-09-05 09:50:00|7699.9|7698.9|7707.2|7706.2|7707.4|7706.4|7693.8|7692.8|263
1757066100000|2025-09-05 09:55:00|7707.4|7706.4|7708.6|7707.6|7712.2|7711.2|7705.6|7704.6|243
1757066400000|2025-09-05 10:00:00|7708.8|7707.8|7707.5|7706.5|7712.4|7711.4|7705.9|7704.9|223
1757066700000|2025-09-05 10:05:00|7707.8|7706.8|7708.7|7707.7|7709.7|7708.7|7705.7|7704.7|145
1757067000000|2025-09-05 10:10:00|7708.5|7707.5|7702.7|7701.7|7709.7|7708.7|7701.6|7700.6|157
1757067300000|2025-09-05 10:15:00|7702.5|7701.5|7703.2|7702.2|7704.2|7703.2|7700.6|7699.6|211
1757067600000|2025-09-05 10:20:00|7703.9|7702.9|7702.8|7701.8|7704.9|7703.9|7700.7|7699.7|188
1757067900000|2025-09-05 10:25:00|7702.6|7701.6|7701.5|7700.5|7706.3|7705.3|7701|7700|128
1757068200000|2025-09-05 10:30:00|7701|7700|7706.5|7705.5|7707|7706|7701|7700|133
1757068500000|2025-09-05 10:35:00|7706.2|7705.2|7701|7700|7707|7706|7700.1|7699.1|91
1757068800000|2025-09-05 10:40:00|7701.1|7700.1|7710.6|7709.6|7710.8|7709.8|7701.1|7700.1|163
1757069100000|2025-09-05 10:45:00|7710.8|7709.8|7708.6|7707.6|7710.8|7709.8|7706.6|7705.6|43
1757069400000|2025-09-05 10:50:00|7708.1|7707.1|7705.6|7704.6|7708.2|7707.2|7703|7702|52
1757069700000|2025-09-05 10:55:00|7705.3|7704.3|7696.9|7695.9|7706.6|7705.6|7693.4|7692.4|282
1757070000000|2025-09-05 11:00:00|7698.2|7697.2|7703.8|7702.8|7703.9|7702.9|7697.5|7696.5|139
1757070300000|2025-09-05 11:05:00|7703.9|7702.9|7707.2|7706.2|7708.2|7707.2|7703.6|7702.6|49
1757070600000|2025-09-05 11:10:00|7707.5|7706.5|7707.8|7706.8|7710.8|7709.8|7706.8|7705.8|137
1757070900000|2025-09-05 11:15:00|7708.1|7707.1|7710.3|7709.3|7711.4|7710.4|7708.1|7707.1|138
1757071200000|2025-09-05 11:20:00|7709.9|7708.9|7716.9|7715.9|7718.3|7717.3|7709.6|7708.6|120
1757071500000|2025-09-05 11:25:00|7716.7|7715.7|7720.1|7719.1|7720.6|7719.6|7716|7715|104
1757071800000|2025-09-05 11:30:00|7719.9|7718.9|7719.9|7718.9|7720.7|7719.7|7717.4|7716.4|114
1757072100000|2025-09-05 11:35:00|7720.2|7719.2|7720.4|7719.4|7723.2|7722.2|7719.4|7718.4|110
1757072400000|2025-09-05 11:40:00|7720.7|7719.7|7719|7718|7721.7|7720.7|7717.7|7716.7|77
1757072700000|2025-09-05 11:45:00|7719.2|7718.2|7716.3|7715.3|7720.5|7719.5|7715|7714|228
1757073000000|2025-09-05 11:50:00|7716.7|7715.7|7717.9|7716.9|7721.2|7720.2|7716.5|7715.5|201
1757073300000|2025-09-05 11:55:00|7718.1|7717.1|7717.6|7716.6|7720.6|7719.6|7717.6|7716.6|181
1757073600000|2025-09-05 12:00:00|7717.5|7716.5|7715.2|7714.2|7719.3|7718.3|7715|7714|278
1757073900000|2025-09-05 12:05:00|7715.4|7714.4|7713.8|7712.8|7717.3|7716.3|7711.2|7710.2|149
1757074200000|2025-09-05 12:10:00|7714.1|7713.1|7711.6|7710.6|7714.4|7713.4|7709.7|7708.7|135
1757074500000|2025-09-05 12:15:00|7711.4|7710.4|7707|7706|7715.1|7714.1|7705.7|7704.7|236
1757074800000|2025-09-05 12:20:00|7706.9|7705.9|7701.2|7700.2|7709.5|7708.5|7699.7|7698.7|278
1757075100000|2025-09-05 12:25:00|7701.5|7700.5|7700.5|7699.5|7701.5|7700.5|7697.5|7696.5|222
1757075400000|2025-09-05 12:30:00|7708.5|7707.5|7706.3|7705.3|7711.7|7710.7|7686.7|7685.7|529
1757075700000|2025-09-05 12:35:00|7706.1|7705.1|7707.7|7706.7|7714.2|7713.2|7704.8|7703.8|245
1757076000000|2025-09-05 12:40:00|7706.3|7705.3|7704.9|7703.9|7707.5|7706.5|7699.8|7698.8|192
1757076300000|2025-09-05 12:45:00|7705.2|7704.2|7712.9|7711.9|7714.7|7713.7|7705|7704|164
1757076600000|2025-09-05 12:50:00|7713.4|7712.4|7713.4|7712.4|7719.2|7718.2|7712.9|7711.9|171
1757076900000|2025-09-05 12:55:00|7713.9|7712.9|7713.6|7712.6|7716.9|7715.9|7712.4|7711.4|204
1757077200000|2025-09-05 13:00:00|7713.7|7712.7|7716.2|7715.2|7720|7719|7711.6|7710.6|172
1757077500000|2025-09-05 13:05:00|7716.5|7715.5|7714.9|7713.9|7721.4|7720.4|7714.1|7713.1|258
1757077800000|2025-09-05 13:10:00|7715.2|7714.2|7709.4|7708.4|7715.2|7714.2|7709.1|7708.1|157
1757078100000|2025-09-05 13:15:00|7709.7|7708.7|7713.1|7712.1|7715.8|7714.8|7709|7708|95
1757078400000|2025-09-05 13:20:00|7713.4|7712.4|7710.4|7709.4|7714|7713|7708.1|7707.1|158
1757078700000|2025-09-05 13:25:00|7710.2|7709.2|7699.2|7698.2|7711.2|7710.2|7698.7|7697.7|162
1757079000000|2025-09-05 13:30:00|7699.7|7698.7|7711.7|7710.7|7714.3|7713.3|7697.9|7696.9|599
1757079300000|2025-09-05 13:35:00|7712|7711|7712.3|7711.3|7714.7|7713.7|7702.9|7701.9|400
1757079600000|2025-09-05 13:40:00|7711.7|7710.7|7712.4|7711.4|7713.7|7712.7|7706.8|7705.8|271
1757079900000|2025-09-05 13:45:00|7712.2|7711.2|7715.3|7714.3|7716.7|7715.7|7704.3|7703.3|300
1757080200000|2025-09-05 13:50:00|7715.4|7714.4|7705.2|7704.2|7716.2|7715.2|7700.2|7699.2|347
1757080500000|2025-09-05 13:55:00|7705|7704|7705|7704|7707.9|7706.9|7698.7|7697.7|233
1757080800000|2025-09-05 14:00:00|7705.5|7704.5|7697.3|7696.3|7707|7706|7691.8|7690.8|371
1757081100000|2025-09-05 14:05:00|7697.5|7696.5|7695.8|7694.8|7699.3|7698.3|7693.8|7692.8|312
1757081400000|2025-09-05 14:10:00|7695.9|7694.9|7681.4|7680.4|7697.4|7696.4|7681.4|7680.4|745
1757081700000|2025-09-05 14:15:00|7681.7|7680.7|7670.4|7669.4|7684.7|7683.7|7669.5|7668.5|481
1757082000000|2025-09-05 14:20:00|7670.7|7669.7|7659.1|7658.1|7677.3|7676.3|7658.2|7657.2|600
1757082300000|2025-09-05 14:25:00|7659.3|7658.3|7654.6|7653.6|7662.3|7661.3|7649.6|7648.6|970
1757082600000|2025-09-05 14:30:00|7654.4|7653.4|7657.8|7656.8|7660.2|7659.2|7652.6|7651.6|942
1757082900000|2025-09-05 14:35:00|7658.1|7657.1|7655.6|7654.6|7661.1|7660.1|7651|7650|380
1757083200000|2025-09-05 14:40:00|7654.8|7653.8|7658.6|7657.6|7663.3|7662.3|7652.9|7651.9|379
1757083500000|2025-09-05 14:45:00|7658.3|7657.3|7654|7653|7658.6|7657.6|7650.8|7649.8|483
1757083800000|2025-09-05 14:50:00|7653.7|7652.7|7665.4|7664.4|7665.6|7664.6|7652|7651|311
1757084100000|2025-09-05 14:55:00|7665.1|7664.1|7652.2|7651.2|7665.6|7664.6|7651.7|7650.7|432
1757084400000|2025-09-05 15:00:00|7652.3|7651.3|7655|7654|7659.8|7658.8|7652.3|7651.3|429
1757084700000|2025-09-05 15:05:00|7655.2|7654.2|7655.8|7654.8|7662.5|7661.5|7653.1|7652.1|249
1757085000000|2025-09-05 15:10:00|7655.6|7654.6|7665.5|7664.5|7666|7665|7649.5|7648.5|312
1757085300000|2025-09-05 15:15:00|7665.4|7664.4|7663.4|7662.4|7667.7|7666.7|7660.7|7659.7|441
1757085600000|2025-09-05 15:20:00|7663.3|7662.3|7665.9|7664.9|7668.4|7667.4|7660.9|7659.9|748
1757085900000|2025-09-05 15:25:00|7664.6|7663.6|7666.5|7665.5|7667.9|7666.9|7661.4|7660.4|865
1757086200000|2025-09-05 15:30:00|7667.7|7665.7|7674.1|7672.1|7674.9|7672.9|7667.2|7665.2|3023
1757086500000|2025-09-05 15:35:00|7673.6|7671.6|7677.2|7675.2|7682.2|7680.2|7673.4|7671.4|1313
1757086800000|2025-09-05 15:40:00|7676.8|7674.8|7678.1|7676.1|7678.7|7676.7|7675.5|7673.5|224
1757087100000|2025-09-05 15:45:00|7678.3|7676.3|7671|7669|7678.3|7676.3|7669.1|7667.1|156
1757087400000|2025-09-05 15:50:00|7670.5|7668.5|7667.2|7665.2|7671.4|7669.4|7663.5|7661.5|787
1757087700000|2025-09-05 15:55:00|7667|7665|7665.7|7663.7|7670.8|7668.8|7663.7|7661.7|125
1757088000000|2025-09-05 16:00:00|7665.9|7663.9|7668.4|7666.4|7671.3|7669.3|7665.5|7663.5|77
1757088300000|2025-09-05 16:05:00|7668.6|7666.6|7670.7|7668.7|7671|7669|7666.7|7664.7|56
1757088600000|2025-09-05 16:10:00|7671|7669|7675.3|7673.3|7675.9|7673.9|7670.5|7668.5|77
1757088900000|2025-09-05 16:15:00|7675|7673|7672.9|7670.9|7677.5|7675.5|7671.1|7669.1|79
1757089200000|2025-09-05 16:20:00|7672.7|7670.7|7671.7|7669.7|7673.4|7671.4|7665.7|7663.7|46
1757089500000|2025-09-05 16:25:00|7672|7670|7669.9|7667.9|7672.9|7670.9|7669|7667|30
1757089800000|2025-09-05 16:30:00|7670.2|7668.2|7667|7665|7670.7|7668.7|7665.6|7663.6|27
1757090100000|2025-09-05 16:35:00|7666.8|7664.8|7663.3|7661.3|7667.5|7665.5|7661.9|7659.9|14
1757090400000|2025-09-05 16:40:00|7663|7661|7670.6|7668.6|7671.1|7669.1|7663|7661|52
1757090700000|2025-09-05 16:45:00|7670.4|7668.4|7665.5|7663.5|7673.1|7671.1|7665.2|7663.2|59
1757091000000|2025-09-05 16:50:00|7665.2|7663.2|7667.7|7665.7|7669.9|7667.9|7665.2|7663.2|28
1757091300000|2025-09-05 16:55:00|7667.4|7665.4|7672.4|7670.4|7672.7|7670.7|7666.5|7664.5|17
1757091600000|2025-09-05 17:00:00|7672.2|7670.2|7667.9|7665.9|7672.9|7670.9|7667.9|7665.9|25
1757091900000|2025-09-05 17:05:00|7667.7|7665.7|7671.1|7669.1|7671.1|7669.1|7664.6|7662.6|27
1757092200000|2025-09-05 17:10:00|7670.9|7668.9|7671.8|7669.8|7673.3|7671.3|7669.2|7667.2|15
1757092500000|2025-09-05 17:15:00|7671.6|7669.6|7670.8|7668.8|7673.2|7671.2|7670|7668|19
1757092800000|2025-09-05 17:20:00|7670.5|7668.5|7671.8|7669.8|7673.6|7671.6|7670.3|7668.3|29
1757093100000|2025-09-05 17:25:00|7672.1|7670.1|7667.7|7665.7|7672.8|7670.8|7666.5|7664.5|36
1757093400000|2025-09-05 17:30:00|7667.5|7665.5|7667.8|7665.8|7669.5|7667.5|7665.7|7663.7|17
1757093700000|2025-09-05 17:35:00|7667.6|7665.6|7665|7663|7668.3|7666.3|7663.4|7661.4|25
1757094000000|2025-09-05 17:40:00|7664.8|7662.8|7654.5|7652.5|7665.3|7663.3|7650.6|7648.6|345
1757094300000|2025-09-05 17:45:00|7654.2|7652.2|7653.8|7651.8|7657.7|7655.7|7653|7651|50
1757094600000|2025-09-05 17:50:00|7653.6|7651.6|7656.7|7654.7|7658.2|7656.2|7653|7651|36
1757094900000|2025-09-05 17:55:00|7656.5|7654.5|7657.1|7655.1|7659.1|7657.1|7654.6|7652.6|25
1757095200000|2025-09-05 18:00:00|7656.1|7654.1|7655.1|7653.1|7658.4|7656.4|7653.6|7651.6|90
1757095500000|2025-09-05 18:05:00|7654.9|7652.9|7656.7|7654.7|7659.2|7657.2|7654.9|7652.9|20
1757095800000|2025-09-05 18:10:00|7656.5|7654.5|7659.7|7657.7|7659.7|7657.7|7656|7654|11
1757096100000|2025-09-05 18:15:00|7659.5|7657.5|7665.1|7663.1|7665.5|7663.5|7659.5|7657.5|43
1757096400000|2025-09-05 18:20:00|7665.4|7663.4|7663.9|7661.9|7666.9|7664.9|7663.6|7661.6|25
1757096700000|2025-09-05 18:25:00|7664.1|7662.1|7665.7|7663.7|7665.7|7663.7|7660.1|7658.1|24
1757097000000|2025-09-05 18:30:00|7665.4|7663.4|7669.5|7667.5|7670.9|7668.9|7665.2|7663.2|30
1757097300000|2025-09-05 18:35:00|7669.3|7667.3|7669|7667|7671.5|7669.5|7667.4|7665.4|17
1757097600000|2025-09-05 18:40:00|7669.2|7667.2|7670.7|7668.7|7671.2|7669.2|7668|7666|29
1757097900000|2025-09-05 18:45:00|7671|7669|7671|7669|7673.3|7671.3|7669.8|7667.8|35
1757098200000|2025-09-05 18:50:00|7671.2|7669.2|7670.1|7668.1|7673|7671|7669.1|7667.1|18
1757098500000|2025-09-05 18:55:00|7670.4|7668.4|7672.9|7670.9|7673.4|7671.4|7668.9|7666.9|15
1757098800000|2025-09-05 19:00:00|7672.7|7670.7|7668.2|7666.2|7672.7|7670.7|7661.7|7659.7|179
1757099100000|2025-09-05 19:05:00|7668.7|7666.7|7671.7|7669.7|7674.2|7672.2|7668.4|7666.4|46
1757099400000|2025-09-05 19:10:00|7672|7670|7672.9|7670.9|7673.8|7671.8|7671|7669|24
1757099700000|2025-09-05 19:15:00|7673.2|7671.2|7674.6|7672.6|7677.2|7675.2|7673.2|7671.2|48
1757100000000|2025-09-05 19:20:00|7674.8|7672.8|7677.6|7675.6|7678.8|7676.8|7674.3|7672.3|42
1757100300000|2025-09-05 19:25:00|7677.3|7675.3|7677.3|7675.3|7679.2|7677.2|7677.1|7675.1|65
1757100600000|2025-09-05 19:30:00|7677.4|7675.4|7674.6|7672.6|7678.4|7676.4|7671.6|7669.6|36
1757100900000|2025-09-05 19:35:00|7675.1|7673.1|7675.5|7673.5|7677.4|7675.4|7674.3|7672.3|30
1757101200000|2025-09-05 19:40:00|7675.8|7673.8|7676.3|7674.3|7676.9|7674.9|7673.3|7671.3|33
1757101500000|2025-09-05 19:45:00|7676.6|7674.6|7678.5|7676.5|7678.6|7676.6|7675.6|7673.6|39
1757101800000|2025-09-05 19:50:00|7678.2|7676.2|7678.7|7676.7|7679.2|7677.2|7676|7674|110
1757102100000|2025-09-05 19:55:00|7679|7677|7677.5|7675.5|7682.7|7680.7|7675.2|7673.2|195
1757102400000|2025-09-05 20:00:00|7679.2|7675.2|7678.8|7674.8|7680.5|7676.5|7676.7|7672.7|0
1757102700000|2025-09-05 20:05:00|7679|7675|7676.2|7672.2|7679|7675|7676.2|7672.2|0
1757103000000|2025-09-05 20:10:00|7676.4|7672.4|7677.2|7673.2|7677.5|7673.5|7675.9|7671.9|0
1757103300000|2025-09-05 20:15:00|7676.9|7672.9|7675.9|7671.9|7677.2|7673.2|7674|7670|0
1757103600000|2025-09-05 20:20:00|7676.2|7672.2|7676.8|7672.8|7677.5|7673.5|7675.9|7671.9|0
1757103900000|2025-09-05 20:25:00|7676.5|7672.5|7676.4|7672.4|7676.8|7672.8|7675.5|7671.5|0
1757104200000|2025-09-05 20:30:00|7676.1|7672.1|7675.2|7671.2|7676.1|7672.1|7675|7671|0
1757104500000|2025-09-05 20:35:00|7675.3|7671.3|7677.3|7673.3|7677.7|7673.7|7675.2|7671.2|0
1757104800000|2025-09-05 20:40:00|7677.6|7673.6|7675.4|7671.4|7677.6|7673.6|7674.8|7670.8|0
1757105100000|2025-09-05 20:45:00|7675.6|7671.6|7676.2|7672.2|7676.4|7672.4|7675.1|7671.1|0
1757105400000|2025-09-05 20:50:00|7675.9|7671.9|7676.6|7672.6|7677.5|7673.5|7675.9|7671.9|0
1757105700000|2025-09-05 20:55:00|7676.9|7672.9|7676.5|7672.5|7677.8|7673.8|7676.5|7672.5|0
1757282400000|2025-09-07 22:00:00|7669.9|7665.9|7668.8|7664.8|7671.7|7667.7|7667.8|7663.8|0
1757282700000|2025-09-07 22:05:00|7668.7|7664.7|7668.6|7664.6|7670.5|7666.5|7667.7|7663.7|0
1757283000000|2025-09-07 22:10:00|7668.9|7664.9|7673.1|7669.1|7673.3|7669.3|7668.9|7664.9|0
1757283300000|2025-09-07 22:15:00|7673.4|7669.4|7674.4|7670.4|7675.6|7671.6|7672.8|7668.8|0
1757283600000|2025-09-07 22:20:00|7674.6|7670.6|7675.4|7671.4|7675.4|7671.4|7674|7670|0
1757283900000|2025-09-07 22:25:00|7675.6|7671.6|7677.6|7673.6|7678.8|7674.8|7675.3|7671.3|0
1757284200000|2025-09-07 22:30:00|7678.2|7674.2|7681.7|7677.7|7681.7|7677.7|7678.2|7674.2|0
1757284500000|2025-09-07 22:35:00|7681.5|7677.5|7680.6|7676.6|7681.7|7677.7|7678.8|7674.8|0
1757284800000|2025-09-07 22:40:00|7680.4|7676.4|7683|7679|7683.1|7679.1|7680.4|7676.4|0
1757285100000|2025-09-07 22:45:00|7683.1|7679.1|7685.6|7681.6|7688.6|7684.6|7683|7679|0
1757285400000|2025-09-07 22:50:00|7685.8|7681.8|7685.2|7681.2|7686.2|7682.2|7683.9|7679.9|0
1757285700000|2025-09-07 22:55:00|7685.3|7681.3|7686.7|7682.7|7687|7683|7684.9|7680.9|0
1757286000000|2025-09-07 23:00:00|7687|7683|7687.7|7683.7|7688|7684|7686.7|7682.7|0
1757286300000|2025-09-07 23:05:00|7688|7684|7688.6|7684.6|7689.2|7685.2|7687.5|7683.5|0
1757286600000|2025-09-07 23:10:00|7688.3|7684.3|7687.2|7683.2|7688.7|7684.7|7687.1|7683.1|0
1757286900000|2025-09-07 23:15:00|7687.1|7683.1|7687.1|7683.1|7687.8|7683.8|7686.2|7682.2|0
1757287200000|2025-09-07 23:20:00|7687.2|7683.2|7689.1|7685.1|7689.1|7685.1|7686.8|7682.8|0
1757287500000|2025-09-07 23:25:00|7688.8|7684.8|7690.9|7686.9|7693.4|7689.4|7688.7|7684.7|0
1757287800000|2025-09-07 23:30:00|7691.2|7687.2|7692.6|7688.6|7694|7690|7691.1|7687.1|0
1757288100000|2025-09-07 23:35:00|7692.9|7688.9|7693.4|7689.4|7694|7690|7692.5|7688.5|0
1757288400000|2025-09-07 23:40:00|7693.1|7689.1|7692.8|7688.8|7694|7690|7692.1|7688.1|0
1757288700000|2025-09-07 23:45:00|7692.2|7688.2|7692|7688|7693.7|7689.7|7690.7|7686.7|0
1757289000000|2025-09-07 23:50:00|7692.3|7688.3|7692.5|7688.5|7693.1|7689.1|7690.8|7686.8|0
1757289300000|2025-09-07 23:55:00|7692.8|7688.8|7692.8|7688.8|7693.1|7689.1|7692.1|7688.1|0
1757289600000|2025-09-08 00:00:00|7692.5|7688.5|7691.6|7687.6|7693.9|7689.9|7690.8|7686.8|0
1757289900000|2025-09-08 00:05:00|7691.4|7687.4|7693.7|7689.7|7695.1|7691.1|7691.4|7687.4|0
1757290200000|2025-09-08 00:10:00|7693.6|7689.6|7692.6|7688.6|7693.7|7689.7|7691|7687|0
1757290500000|2025-09-08 00:15:00|7692.5|7688.5|7692.3|7689.3|7694.3|7690.7|7689.5|7686.5|0
1757290800000|2025-09-08 00:20:00|7693.7|7690.7|7696.5|7693.5|7699.3|7696.3|7693.7|7690.7|0
1757291100000|2025-09-08 00:25:00|7697.9|7694.9|7697.9|7694.9|7697.9|7694.9|7697.9|7694.9|0
1757291400000|2025-09-08 00:30:00|7696.5|7693.5|7696.5|7693.5|7696.5|7693.5|7695.1|7692.1|0
1757291700000|2025-09-08 00:35:00|7696.4|7693.4|7696.5|7693.5|7697.9|7694.9|7696.4|7693.4|0
1757292000000|2025-09-08 00:40:00|7696.4|7693.4|7693.6|7690.6|7696.4|7693.4|7692.2|7689.2|0
1757292300000|2025-09-08 00:45:00|7692.2|7689.2|7689.4|7686.4|7693.6|7690.6|7689.4|7686.4|0
1757292600000|2025-09-08 00:50:00|7690.8|7687.8|7689.4|7686.4|7690.8|7687.8|7688|7685|0
1757292900000|2025-09-08 00:55:00|7690.1|7687.1|7689.4|7686.4|7690.1|7687.1|7688|7685|0
1757293200000|2025-09-08 01:00:00|7690.8|7687.8|7688|7685|7690.8|7687.8|7688|7685|0
1757293500000|2025-09-08 01:05:00|7689.4|7686.4|7688|7685|7690.8|7687.8|7687.3|7684.3|0
1757293800000|2025-09-08 01:10:00|7689.4|7686.4|7689.4|7686.4|7689.4|7686.4|7686.6|7683.6|0
1757294100000|2025-09-08 01:15:00|7688|7685|7689.4|7686.4|7689.4|7686.4|7688|7685|0
1757294400000|2025-09-08 01:20:00|7688|7685|7688|7685|7690.8|7687.8|7688|7685|0
1757294700000|2025-09-08 01:25:00|7687.9|7684.9|7687.9|7684.9|7688.7|7685.7|7687.9|7684.9|0
1757295000000|2025-09-08 01:30:00|7688|7685|7690.8|7687.8|7690.8|7687.8|7687.9|7684.9|0
1757295300000|2025-09-08 01:35:00|7692.2|7689.2|7692.2|7689.2|7692.2|7689.2|7690.8|7687.8|0
1757295600000|2025-09-08 01:40:00|7693.6|7690.6|7693.6|7690.6|7695|7692|7692.2|7689.2|0
1757295900000|2025-09-08 01:45:00|7692.2|7689.2|7693.6|7690.6|7693.6|7690.6|7692.1|7689.1|0
1757296200000|2025-09-08 01:50:00|7693.5|7690.5|7692.2|7689.2|7693.6|7690.6|7692.1|7689.1|0
1757296500000|2025-09-08 01:55:00|7692.1|7689.1|7690.8|7687.8|7692.2|7689.2|7690.8|7687.8|0
1757296800000|2025-09-08 02:00:00|7692.2|7689.2|7689.2|7686.2|7692.2|7689.2|7689.2|7686.2|0
1757297100000|2025-09-08 02:05:00|7689.3|7686.3|7689.3|7686.3|7689.3|7686.3|7689.3|7686.3|0
1757297400000|2025-09-08 02:10:00|7689.2|7686.2|7687.8|7684.8|7689.2|7686.2|7687.8|7684.8|0
1757297700000|2025-09-08 02:15:00|7687.9|7684.9|7683.6|7680.6|7689.3|7686.3|7683.6|7680.6|0
1757298000000|2025-09-08 02:20:00|7685|7682|7683.6|7680.6|7685.1|7682.1|7683.6|7680.6|0
1757298300000|2025-09-08 02:25:00|7683.7|7680.7|7682.2|7679.2|7683.7|7680.7|7682.2|7679.2|0
1757298600000|2025-09-08 02:30:00|7682.3|7679.3|7682.3|7679.3|7682.3|7679.3|7681.5|7678.5|0
1757298900000|2025-09-08 02:35:00|7680.9|7677.9|7682.3|7679.3|7683.7|7680.7|7680.9|7677.9|0
1757299200000|2025-09-08 02:40:00|7680.9|7677.9|7682.3|7679.3|7683.7|7680.7|7680.9|7677.9|0
1757299500000|2025-09-08 02:45:00|7682.2|7679.2|7683.6|7680.6|7683.6|7680.6|7682.2|7679.2|0
1757300100000|2025-09-08 02:55:00|7685|7682|7687.8|7684.8|7687.8|7684.8|7683.6|7680.6|0
1757300400000|2025-09-08 03:00:00|7686.4|7683.4|7686.4|7683.4|7686.4|7683.4|7686.4|7683.4|0
1757300700000|2025-09-08 03:05:00|7687.8|7684.8|7692|7689|7692|7689|7687.8|7684.8|0
1757301000000|2025-09-08 03:10:00|7691.9|7688.9|7691.9|7688.9|7692|7689|7691.9|7688.9|0
1757301300000|2025-09-08 03:15:00|7693.3|7690.3|7693.3|7690.3|7694.7|7691.7|7693.3|7690.3|0
1757301600000|2025-09-08 03:20:00|7693.2|7690.2|7694.7|7691.7|7694.7|7691.7|7693.2|7690.2|0
1757301900000|2025-09-08 03:25:00|7693.3|7690.3|7693.3|7690.3|7693.3|7690.3|7693.3|7690.3|0
1757302200000|2025-09-08 03:30:00|7694.7|7691.7|7694.7|7691.7|7694.7|7691.7|7694.7|7691.7|0
1757302800000|2025-09-08 03:40:00|7694.6|7691.6|7694.6|7691.6|7694.7|7691.7|7694.6|7691.6|0
1757303100000|2025-09-08 03:45:00|7693.2|7690.2|7693.2|7690.2|7693.2|7690.2|7693.2|7690.2|0
1757303400000|2025-09-08 03:50:00|7692.5|7689.5|7692.5|7689.5|7692.5|7689.5|7692.5|7689.5|0
1757303700000|2025-09-08 03:55:00|7693.9|7690.9|7693.9|7690.9|7694|7691|7693.9|7690.9|0
1757304000000|2025-09-08 04:00:00|7692.5|7689.5|7693.9|7690.9|7693.9|7690.9|7692.5|7689.5|0
1757304300000|2025-09-08 04:05:00|7694|7691|7691.1|7688.1|7694|7691|7691.1|7688.1|0
1757304600000|2025-09-08 04:10:00|7691.8|7688.8|7689.7|7686.7|7692.5|7689.5|7689.7|7686.7|0
1757304900000|2025-09-08 04:15:00|7688.3|7685.3|7688.3|7685.3|7688.3|7685.3|7688.3|7685.3|0
1757305500000|2025-09-08 04:25:00|7689.7|7686.7|7689.7|7686.7|7689.7|7686.7|7689.7|7686.7|0
1757305800000|2025-09-08 04:30:00|7691.1|7688.1|7689.7|7686.7|7691.2|7688.2|7689.7|7686.7|0
1757306100000|2025-09-08 04:35:00|7688.3|7685.3|7684.1|7681.1|7688.3|7685.3|7684.1|7681.1|0
1757306400000|2025-09-08 04:40:00|7685.5|7682.5|7684.1|7681.1|7685.5|7682.5|7682.7|7679.7|0
1757306700000|2025-09-08 04:45:00|7684.2|7681.2|7682.8|7679.8|7684.2|7681.2|7681.4|7678.4|0
1757307000000|2025-09-08 04:50:00|7681.4|7678.4|7682.7|7679.7|7682.9|7679.9|7681.4|7678.4|0
1757307300000|2025-09-08 04:55:00|7681.3|7678.3|7682.6|7679.6|7682.7|7679.7|7681.3|7678.3|0
1757307600000|2025-09-08 05:00:00|7684|7681|7685.4|7682.4|7685.4|7682.4|7684|7681|0
1757307900000|2025-09-08 05:05:00|7686.8|7683.8|7684|7681|7686.8|7683.8|7684|7681|0
1757308200000|2025-09-08 05:10:00|7685.4|7682.4|7685.4|7682.4|7685.4|7682.4|7685.4|7682.4|0
1757308500000|2025-09-08 05:15:00|7686.1|7683.1|7686.8|7683.8|7688.2|7685.2|7685.4|7682.4|0
1757308800000|2025-09-08 05:20:00|7685.4|7682.4|7684|7681|7685.4|7682.4|7684|7681|0
1757309100000|2025-09-08 05:25:00|7684.7|7681.7|7684|7681|7685.4|7682.4|7684|7681|0
1757309400000|2025-09-08 05:30:00|7682.6|7679.6|7680.4|7677.4|7684.1|7681.1|7679|7676|0
1757309700000|2025-09-08 05:35:00|7680.5|7677.5|7678.6|7675.6|7680.5|7677.5|7677.5|7674.5|0
1757310000000|2025-09-08 05:40:00|7679.6|7676.6|7678.8|7675.8|7680.2|7677.2|7677.4|7674.4|0
1757310300000|2025-09-08 05:45:00|7678.9|7675.9|7678.6|7675.6|7678.9|7675.9|7677.5|7674.5|0
1757310600000|2025-09-08 05:50:00|7680|7677|7678.6|7675.6|7680|7677|7678.5|7675.5|0
1757310900000|2025-09-08 05:55:00|7679.3|7676.3|7677.2|7674.2|7680|7677|7677.2|7674.2|0
1757311200000|2025-09-08 06:00:00|7677.7|7673.7|7701.6|7699.6|7704.1|7702.1|7677.7|7673.7|315
1757311500000|2025-09-08 06:05:00|7701.7|7699.7|7700.3|7698.3|7705.1|7703.1|7697.9|7695.9|96
1757311800000|2025-09-08 06:10:00|7700.1|7698.1|7704.3|7702.3|7706.4|7704.4|7695.9|7693.9|117
1757312100000|2025-09-08 06:15:00|7704.6|7702.6|7706.1|7704.1|7708|7706|7704|7702|75
1757312400000|2025-09-08 06:20:00|7706.4|7704.4|7706.1|7704.1|7709.2|7707.2|7704.7|7702.7|59
1757312700000|2025-09-08 06:25:00|7706.4|7704.4|7708.5|7706.5|7710.3|7708.3|7705.1|7703.1|88
1757313000000|2025-09-08 06:30:00|7708.6|7706.6|7714.9|7712.9|7719.9|7717.9|7706.6|7704.6|200
1757313300000|2025-09-08 06:35:00|7715.1|7713.1|7716.6|7714.6|7717.4|7715.4|7712.4|7710.4|138
1757313600000|2025-09-08 06:40:00|7716.9|7714.9|7719.6|7717.6|7720.6|7718.6|7716.6|7714.6|66
1757313900000|2025-09-08 06:45:00|7719.8|7717.8|7718.1|7716.1|7721|7719|7717.9|7715.9|49
1757314200000|2025-09-08 06:50:00|7717.8|7715.8|7715|7713|7718.3|7716.3|7714.1|7712.1|76
1757314500000|2025-09-08 06:55:00|7714.8|7712.8|7707|7705|7716.3|7714.3|7705.3|7703.3|265
1757314800000|2025-09-08 07:00:00|7706.2|7705.2|7706.8|7705.8|7713|7712|7703.5|7702.5|1118
1757315100000|2025-09-08 07:05:00|7707.6|7706.6|7708.3|7707.3|7709.7|7708.7|7700.9|7699.9|291
1757315400000|2025-09-08 07:10:00|7708.4|7707.4|7699|7698|7709.4|7708.4|7695.9|7694.9|325
1757315700000|2025-09-08 07:15:00|7700|7699|7694.8|7693.8|7702.5|7701.5|7693.8|7692.8|257
1757316000000|2025-09-08 07:20:00|7695.4|7694.4|7692.3|7691.3|7695.7|7694.7|7687.9|7686.9|346
1757316300000|2025-09-08 07:25:00|7692.1|7691.1|7690.6|7689.6|7695.1|7694.1|7687.3|7686.3|221
1757316600000|2025-09-08 07:30:00|7690.9|7689.9|7688.9|7687.9|7700.4|7699.4|7688.4|7687.4|311
1757316900000|2025-09-08 07:35:00|7688.7|7687.7|7694.9|7693.9|7695.9|7694.9|7688.7|7687.7|230
1757317200000|2025-09-08 07:40:00|7694|7693|7702.7|7701.7|7703.3|7702.3|7693.7|7692.7|281
1757317500000|2025-09-08 07:45:00|7703|7702|7700.4|7699.4|7705.3|7704.3|7698.2|7697.2|239
1757317800000|2025-09-08 07:50:00|7700.2|7699.2|7695.9|7694.9|7702.1|7701.1|7694.9|7693.9|218
1757318100000|2025-09-08 07:55:00|7695.7|7694.7|7688.7|7687.7|7696.5|7695.5|7688.4|7687.4|236
1757318400000|2025-09-08 08:00:00|7689.6|7688.6|7692.9|7691.9|7695.7|7694.7|7687.6|7686.6|296
1757318700000|2025-09-08 08:05:00|7693.1|7692.1|7685.5|7684.5|7694.8|7693.8|7685.4|7684.4|175
1757319000000|2025-09-08 08:10:00|7685.4|7684.4|7691.1|7690.1|7691.6|7690.6|7683.3|7682.3|188
1757319300000|2025-09-08 08:15:00|7691.2|7690.2|7698.5|7697.5|7700.4|7699.4|7691|7690|270
1757319600000|2025-09-08 08:20:00|7697.8|7696.8|7684.9|7683.9|7698.3|7697.3|7684.9|7683.9|290
1757319900000|2025-09-08 08:25:00|7685.1|7684.1|7685.4|7684.4|7687.1|7686.1|7681.7|7680.7|234
1757320200000|2025-09-08 08:30:00|7686.6|7685.6|7690.2|7689.2|7690.2|7689.2|7684.4|7683.4|277
1757320500000|2025-09-08 08:35:00|7690.4|7689.4|7695.4|7694.4|7695.9|7694.9|7688.1|7687.1|149
1757320800000|2025-09-08 08:40:00|7694|7693|7692.1|7691.1|7694|7693|7687.4|7686.4|159
1757321100000|2025-09-08 08:45:00|7692.3|7691.3|7689.1|7688.1|7692.3|7691.3|7685.7|7684.7|117
1757321400000|2025-09-08 08:50:00|7690|7689|7689.6|7688.6|7691|7690|7687.1|7686.1|121
1757321700000|2025-09-08 08:55:00|7689.5|7688.5|7692.2|7691.2|7692.7|7691.7|7688.5|7687.5|179
1757322000000|2025-09-08 09:00:00|7692.5|7691.5|7699.3|7698.3|7699.6|7698.6|7691.5|7690.5|221
1757322300000|2025-09-08 09:05:00|7699.6|7698.6|7696.2|7695.2|7700.2|7699.2|7695.7|7694.7|194
1757322600000|2025-09-08 09:10:00|7695.6|7694.6|7690.6|7689.6|7695.6|7694.6|7689.1|7688.1|242
1757322900000|2025-09-08 09:15:00|7690.3|7689.3|7690.6|7689.6|7691.6|7690.6|7689.3|7688.3|117
1757323200000|2025-09-08 09:20:00|7691.3|7690.3|7697.1|7696.1|7698.7|7697.7|7691|7690|132
1757323500000|2025-09-08 09:25:00|7696.9|7695.9|7699.1|7698.1|7699.7|7698.7|7695.5|7694.5|155
1757323800000|2025-09-08 09:30:00|7698.5|7697.5|7700.7|7699.7|7702.4|7701.4|7696.3|7695.3|271
1757324100000|2025-09-08 09:35:00|7700.9|7699.9|7698.5|7697.5|7701.5|7700.5|7697.9|7696.9|84
1757324400000|2025-09-08 09:40:00|7698.9|7697.9|7701.4|7700.4|7702.2|7701.2|7696.3|7695.3|161
1757324700000|2025-09-08 09:45:00|7701.7|7700.7|7704.7|7703.7|7706.3|7705.3|7701.7|7700.7|118
1757325000000|2025-09-08 09:50:00|7704.3|7703.3|7707|7706|7707.2|7706.2|7702.8|7701.8|105
1757325300000|2025-09-08 09:55:00|7706.7|7705.7|7707.8|7706.8|7708|7707|7703.5|7702.5|234
1757325600000|2025-09-08 10:00:00|7707.5|7706.5|7705.2|7704.2|7708.5|7707.5|7704|7703|221
1757325900000|2025-09-08 10:05:00|7705.5|7704.5|7707.7|7706.7|7708.7|7707.7|7705|7704|110
1757326200000|2025-09-08 10:10:00|7707.9|7706.9|7706.2|7705.2|7709|7708|7706.2|7705.2|113
1757326500000|2025-09-08 10:15:00|7706.4|7705.4|7707.7|7706.7|7708.4|7707.4|7704.1|7703.1|184
1757326800000|2025-09-08 10:20:00|7707.9|7706.9|7711.3|7710.3|7713.4|7712.4|7707.9|7706.9|101
1757327100000|2025-09-08 10:25:00|7711.6|7710.6|7709.4|7708.4|7712.9|7711.9|7708.2|7707.2|181
1757327400000|2025-09-08 10:30:00|7709.6|7708.6|7711.8|7710.8|7713.2|7712.2|7709.3|7708.3|208
1757327700000|2025-09-08 10:35:00|7712|7711|7711.3|7710.3|7715.2|7714.2|7710.5|7709.5|166
1757328000000|2025-09-08 10:40:00|7711.4|7710.4|7710.8|7709.8|7712.8|7711.8|7709.1|7708.1|327
1757328300000|2025-09-08 10:45:00|7710.5|7709.5|7710.3|7709.3|7711.8|7710.8|7707.3|7706.3|195
1757328600000|2025-09-08 10:50:00|7710.9|7709.9|7713.5|7712.5|7714|7713|7710.4|7709.4|177
1757328900000|2025-09-08 10:55:00|7713.8|7712.8|7713|7712|7716.3|7715.3|7711.8|7710.8|388
1757329200000|2025-09-08 11:00:00|7712.8|7711.8|7706.6|7705.6|7713.8|7712.8|7706.5|7705.5|229
1757329500000|2025-09-08 11:05:00|7706.9|7705.9|7707.5|7706.5|7710|7709|7705.9|7704.9|151
1757329800000|2025-09-08 11:10:00|7708.1|7707.1|7707.5|7706.5|7710.6|7709.6|7706.7|7705.7|136
1757330100000|2025-09-08 11:15:00|7707.8|7706.8|7704.9|7703.9|7709.3|7708.3|7703.5|7702.5|178
1757330400000|2025-09-08 11:20:00|7704.4|7703.4|7704|7703|7704.4|7703.4|7700.6|7699.6|181
1757330700000|2025-09-08 11:25:00|7704.2|7703.2|7708|7707|7708|7707|7704|7703|74
1757331000000|2025-09-08 11:30:00|7707.9|7706.9|7708.7|7707.7|7712.2|7711.2|7707.3|7706.3|108
1757331300000|2025-09-08 11:35:00|7709|7708|7713.1|7712.1|7713.8|7712.8|7708.4|7707.4|60
1757331600000|2025-09-08 11:40:00|7712.7|7711.7|7711.9|7710.9|7715.9|7714.9|7711.9|7710.9|159
1757331900000|2025-09-08 11:45:00|7711.7|7710.7|7710|7709|7712.2|7711.2|7708.9|7707.9|76
1757332200000|2025-09-08 11:50:00|7710.8|7709.8|7714.4|7713.4|7717.9|7716.9|7710.8|7709.8|349
1757332500000|2025-09-08 11:55:00|7714.6|7713.6|7711.7|7710.7|7715.4|7714.4|7710.7|7709.7|151
1757332800000|2025-09-08 12:00:00|7711.2|7710.2|7703.9|7702.9|7712.3|7711.3|7703.4|7702.4|270
1757333100000|2025-09-08 12:05:00|7704.1|7703.1|7707.3|7706.3|7708.4|7707.4|7703.9|7702.9|130
1757333400000|2025-09-08 12:10:00|7707.8|7706.8|7705|7704|7707.8|7706.8|7700.1|7699.1|116
1757333700000|2025-09-08 12:15:00|7705.3|7704.3|7710|7709|7711.5|7710.5|7705|7704|153
1757334000000|2025-09-08 12:20:00|7709.6|7708.6|7713.8|7712.8|7714.5|7713.5|7709.4|7708.4|119
1757334300000|2025-09-08 12:25:00|7714.1|7713.1|7716|7715|7716.4|7715.4|7714|7713|143
1757334600000|2025-09-08 12:30:00|7715.5|7714.5|7716.2|7715.2|7717.5|7716.5|7715|7714|141
1757334900000|2025-09-08 12:35:00|7716.5|7715.5|7721|7720|7721|7720|7715.5|7714.5|148
1757335200000|2025-09-08 12:40:00|7721.2|7720.2|7723.7|7722.7|7724.2|7723.2|7718.2|7717.2|148
1757335500000|2025-09-08 12:45:00|7723.4|7722.4|7725.7|7724.7|7727.6|7726.6|7721.2|7720.2|168
1757335800000|2025-09-08 12:50:00|7725.6|7724.6|7720.8|7719.8|7725.8|7724.8|7718.8|7717.8|182
1757336100000|2025-09-08 12:55:00|7721.1|7720.1|7719.2|7718.2|7721.2|7720.2|7717.9|7716.9|252
1757336400000|2025-09-08 13:00:00|7720.1|7719.1|7720.9|7719.9|7721.6|7720.6|7718.5|7717.5|133
1757336700000|2025-09-08 13:05:00|7721.2|7720.2|7724.8|7723.8|7725.1|7724.1|7718.2|7717.2|194
1757337000000|2025-09-08 13:10:00|7724.2|7723.2|7726.2|7725.2|7727|7726|7723.1|7722.1|121
1757337300000|2025-09-08 13:15:00|7726.5|7725.5|7730.5|7729.5|7732.6|7731.6|7726.2|7725.2|286
1757337600000|2025-09-08 13:20:00|7730|7729|7730.2|7729.2|7731.5|7730.5|7729|7728|137
1757337900000|2025-09-08 13:25:00|7729.5|7728.5|7726.8|7725.8|7731|7730|7724.9|7723.9|278
1757338200000|2025-09-08 13:30:00|7727|7726|7724.2|7723.2|7727.9|7726.9|7718.8|7717.8|396
1757338500000|2025-09-08 13:35:00|7724.5|7723.5|7723.2|7722.2|7726|7725|7720.8|7719.8|203
1757338800000|2025-09-08 13:40:00|7723.1|7722.1|7716.8|7715.8|7723.9|7722.9|7715.7|7714.7|217
1757339100000|2025-09-08 13:45:00|7716.6|7715.6|7720|7719|7725.3|7724.3|7712.9|7711.9|266
1757339400000|2025-09-08 13:50:00|7719.9|7718.9|7718.8|7717.8|7720.2|7719.2|7710.3|7709.3|261
1757339700000|2025-09-08 13:55:00|7719.1|7718.1|7717.9|7716.9|7724.4|7723.4|7716.2|7715.2|178
1757340000000|2025-09-08 14:00:00|7718.1|7717.1|7714.2|7713.2|7718.1|7717.1|7711.6|7710.6|200
1757340300000|2025-09-08 14:05:00|7713.9|7712.9|7713.8|7712.8|7718.9|7717.9|7713.5|7712.5|211
1757340600000|2025-09-08 14:10:00|7713.4|7712.4|7712|7711|7714.9|7713.9|7711.2|7710.2|136
1757340900000|2025-09-08 14:15:00|7712.3|7711.3|7716.3|7715.3|7716.3|7715.3|7710.5|7709.5|196
1757341200000|2025-09-08 14:20:00|7716.4|7715.4|7714.1|7713.1|7716.4|7715.4|7712.4|7711.4|173
1757341500000|2025-09-08 14:25:00|7714.4|7713.4|7719.6|7718.6|7722.6|7721.6|7714.4|7713.4|215
1757341800000|2025-09-08 14:30:00|7719.2|7718.2|7715.7|7714.7|7720.9|7719.9|7712.7|7711.7|229
1757342100000|2025-09-08 14:35:00|7716|7715|7717.8|7716.8|7719.5|7718.5|7713.8|7712.8|257
1757342400000|2025-09-08 14:40:00|7718.2|7717.2|7715.7|7714.7|7718.5|7717.5|7712.8|7711.8|155
1757342700000|2025-09-08 14:45:00|7716|7715|7717.5|7716.5|7718|7717|7713.5|7712.5|196
1757343000000|2025-09-08 14:50:00|7717.3|7716.3|7716.1|7715.1|7717.9|7716.9|7712.8|7711.8|244
1757343300000|2025-09-08 14:55:00|7715.3|7714.3|7714.6|7713.6|7718.3|7717.3|7714.3|7713.3|206
1757343600000|2025-09-08 15:00:00|7714.1|7713.1|7723.3|7722.3|7724.3|7723.3|7713.9|7712.9|371
1757343900000|2025-09-08 15:05:00|7723.1|7722.1|7733.6|7732.6|7733.6|7732.6|7721.6|7720.6|309
1757344200000|2025-09-08 15:10:00|7733.3|7732.3|7743.4|7742.4|7745.8|7744.8|7732.8|7731.8|793
1757344500000|2025-09-08 15:15:00|7743.1|7742.1|7738.4|7737.4|7744.1|7743.1|7734.9|7733.9|1001
1757344800000|2025-09-08 15:20:00|7738.6|7737.6|7741.5|7740.5|7743.5|7742.5|7737.6|7736.6|783
1757345100000|2025-09-08 15:25:00|7741|7740|7742.5|7741.5|7745.5|7744.5|7740.5|7739.5|922
1757345400000|2025-09-08 15:30:00|7742.6|7740.6|7737.1|7735.1|7745.3|7743.3|7735.8|7733.8|2165
1757345700000|2025-09-08 15:35:00|7736.6|7734.6|7731.6|7729.6|7737.1|7735.1|7731|7729|787
1757346000000|2025-09-08 15:40:00|7731.1|7729.1|7729.2|7727.2|7731.1|7729.1|7724.9|7722.9|450
1757346300000|2025-09-08 15:45:00|7729|7727|7730.1|7728.1|7730.7|7728.7|7725.4|7723.4|70
1757346600000|2025-09-08 15:50:00|7729.9|7727.9|7727.8|7725.8|7732|7730|7727.8|7725.8|90
1757346900000|2025-09-08 15:55:00|7727.9|7725.9|7726.5|7724.5|7730|7728|7725.5|7723.5|144
1757347200000|2025-09-08 16:00:00|7726.2|7724.2|7726.9|7724.9|7728.9|7726.9|7724|7722|120
1757347500000|2025-09-08 16:05:00|7727.2|7725.2|7723.1|7721.1|7728.2|7726.2|7722.3|7720.3|66
1757347800000|2025-09-08 16:10:00|7723.4|7721.4|7725.4|7723.4|7726.2|7724.2|7723.4|7721.4|72
1757348100000|2025-09-08 16:15:00|7725.7|7723.7|7722.8|7720.8|7725.7|7723.7|7720.5|7718.5|71
1757348400000|2025-09-08 16:20:00|7723|7721|7720.2|7718.2|7723.8|7721.8|7719.9|7717.9|36
1757348700000|2025-09-08 16:25:00|7720.4|7718.4|7723.3|7721.3|7723.4|7721.4|7720.2|7718.2|58
1757349000000|2025-09-08 16:30:00|7723.6|7721.6|7724.4|7722.4|7726.4|7724.4|7723.6|7721.6|37
1757349300000|2025-09-08 16:35:00|7724.6|7722.6|7722.2|7720.2|7724.9|7722.9|7719.7|7717.7|37
1757349600000|2025-09-08 16:40:00|7722|7720|7723.6|7721.6|7726.2|7724.2|7721.4|7719.4|56
1757349900000|2025-09-08 16:45:00|7723.4|7721.4|7722.6|7720.6|7723.4|7721.4|7720.3|7718.3|16
1757350200000|2025-09-08 16:50:00|7722.9|7720.9|7726.5|7724.5|7727|7725|7722.6|7720.6|32
1757350500000|2025-09-08 16:55:00|7726.8|7724.8|7724.4|7722.4|7727.5|7725.5|7719.8|7717.8|223
1757350800000|2025-09-08 17:00:00|7724.7|7722.7|7720.2|7718.2|7724.7|7722.7|7720|7718|60
1757351100000|2025-09-08 17:05:00|7720.5|7718.5|7719.3|7717.3|7721.8|7719.8|7718.8|7716.8|51
1757351400000|2025-09-08 17:10:00|7719.6|7717.6|7719.9|7717.9|7721|7719|7718.9|7716.9|21
1757351700000|2025-09-08 17:15:00|7720.2|7718.2|7724.4|7722.4|7724.4|7722.4|7719.9|7717.9|33
1757352000000|2025-09-08 17:20:00|7724.1|7722.1|7725.9|7723.9|7726.2|7724.2|7723.9|7721.9|16
1757352300000|2025-09-08 17:25:00|7726.1|7724.1|7725.2|7723.2|7726.6|7724.6|7722.1|7720.1|27
1757352600000|2025-09-08 17:30:00|7725.5|7723.5|7723.8|7721.8|7726.4|7724.4|7723.8|7721.8|25
1757352900000|2025-09-08 17:35:00|7724.1|7722.1|7724.5|7722.5|7726.7|7724.7|7723.8|7721.8|95
1757353200000|2025-09-08 17:40:00|7724.3|7722.3|7723.9|7721.9|7724.8|7722.8|7722.8|7720.8|6
1757353500000|2025-09-08 17:45:00|7723.7|7721.7|7722.5|7720.5|7724.7|7722.7|7722|7720|34
1757353800000|2025-09-08 17:50:00|7722.6|7720.6|7721.9|7719.9|7723.4|7721.4|7719.4|7717.4|89
1757354100000|2025-09-08 17:55:00|7721.7|7719.7|7721.9|7719.9|7722.1|7720.1|7720.2|7718.2|14
1757354400000|2025-09-08 18:00:00|7722.1|7720.1|7723|7721|7724.4|7722.4|7720.5|7718.5|49
1757354700000|2025-09-08 18:05:00|7722.8|7720.8|7724.4|7722.4|7724.5|7722.5|7721.4|7719.4|49
1757355000000|2025-09-08 18:10:00|7724.1|7722.1|7725.9|7723.9|7726.7|7724.7|7723.6|7721.6|32
1757355300000|2025-09-08 18:15:00|7726.2|7724.2|7730.6|7728.6|7731.2|7729.2|7725.9|7723.9|36
1757355600000|2025-09-08 18:20:00|7730.3|7728.3|7729.4|7727.4|7731.2|7729.2|7727.4|7725.4|36
1757355900000|2025-09-08 18:25:00|7729.2|7727.2|7727.9|7725.9|7729.4|7727.4|7726.8|7724.8|141
1757356200000|2025-09-08 18:30:00|7728.1|7726.1|7729.1|7727.1|7729.1|7727.1|7727.2|7725.2|117
1757356500000|2025-09-08 18:35:00|7728.8|7726.8|7729.2|7727.2|7730.6|7728.6|7728.3|7726.3|14
1757356800000|2025-09-08 18:40:00|7729.5|7727.5|7730.7|7728.7|7730.7|7728.7|7726.7|7724.7|5
1757357100000|2025-09-08 18:45:00|7730.9|7728.9|7732.6|7730.6|7733.9|7731.9|7730.9|7728.9|19
1757357400000|2025-09-08 18:50:00|7732.9|7730.9|7732.3|7730.3|7733.2|7731.2|7731.3|7729.3|24
1757357700000|2025-09-08 18:55:00|7732.1|7730.1|7731.6|7729.6|7733.1|7731.1|7731.3|7729.3|13
1757358000000|2025-09-08 19:00:00|7731.3|7729.3|7727.2|7725.2|7731.6|7729.6|7725.8|7723.8|33
1757358300000|2025-09-08 19:05:00|7727.4|7725.4|7723.8|7721.8|7727.4|7725.4|7723.8|7721.8|21
1757358600000|2025-09-08 19:10:00|7723.7|7721.7|7722.4|7720.4|7724.5|7722.5|7720.3|7718.3|68
1757358900000|2025-09-08 19:15:00|7722.2|7720.2|7725.9|7723.9|7725.9|7723.9|7721.5|7719.5|18
1757359200000|2025-09-08 19:20:00|7726.2|7724.2|7722.9|7720.9|7726.5|7724.5|7722.9|7720.9|38
1757359500000|2025-09-08 19:25:00|7722.6|7720.6|7721.1|7719.1|7723.2|7721.2|7720.6|7718.6|63
1757359800000|2025-09-08 19:30:00|7721.4|7719.4|7721.4|7719.4|7723.6|7721.6|7721.2|7719.2|58
1757360100000|2025-09-08 19:35:00|7721.3|7719.3|7724.3|7722.3|7725.3|7723.3|7721.3|7719.3|16
1757360400000|2025-09-08 19:40:00|7723.8|7721.8|7727.2|7725.2|7727.7|7725.7|7722.8|7720.8|57
1757360700000|2025-09-08 19:45:00|7727.1|7725.1|7727.3|7725.3|7728.9|7726.9|7726.4|7724.4|62
1757361000000|2025-09-08 19:50:00|7727|7725|7726.8|7724.8|7727.8|7725.8|7723.4|7721.4|182
1757361300000|2025-09-08 19:55:00|7726.6|7724.6|7728.9|7726.9|7729.8|7727.8|7724.9|7722.9|138
1757361600000|2025-09-08 20:00:00|7730|7726|7730.7|7726.7|7732.1|7728.1|7729.2|7725.2|0
1757361900000|2025-09-08 20:05:00|7730.4|7726.4|7732.9|7728.9|7733.2|7729.2|7730.4|7726.4|0
1757362200000|2025-09-08 20:10:00|7733.2|7729.2|7732.5|7728.5|7733.2|7729.2|7730.6|7726.6|0
1757362500000|2025-09-08 20:15:00|7732.2|7728.2|7732|7728|7732.5|7728.5|7731.4|7727.4|0
1757362800000|2025-09-08 20:20:00|7731.7|7727.7|7731.4|7727.4|7732.3|7728.3|7730.7|7726.7|0
1757363100000|2025-09-08 20:25:00|7731.7|7727.7|7732.6|7728.6|7732.7|7728.7|7731.7|7727.7|0
1757363400000|2025-09-08 20:30:00|7732.3|7728.3|7732.2|7728.2|7732.7|7728.7|7732|7728|0
1757363700000|2025-09-08 20:35:00|7732|7728|7731.4|7727.4|7732.3|7728.3|7731.4|7727.4|0
1757364000000|2025-09-08 20:40:00|7731.7|7727.7|7730.6|7726.6|7731.7|7727.7|7730.6|7726.6|0
1757364300000|2025-09-08 20:45:00|7730.8|7726.8|7731.1|7727.1|7731.6|7727.6|7730.6|7726.6|0
1757364600000|2025-09-08 20:50:00|7730.8|7726.8|7730.6|7726.6|7731.4|7727.4|7730.6|7726.6|0
1757364900000|2025-09-08 20:55:00|7730.3|7726.3|7731.3|7727.3|7731.9|7727.9|7730.3|7726.3|0
1757365200000|2025-09-08 21:00:00|7730.5|7726.5|7730.7|7726.7|7731|7727|7730.3|7726.3|0
1757365500000|2025-09-08 21:05:00|7731.1|7727.1|7731.4|7727.4|7731.4|7727.4|7731.1|7727.1|0
1757365800000|2025-09-08 21:10:00|7731.6|7727.6|7731.6|7727.6|7731.9|7727.9|7731.3|7727.3|0
1757366100000|2025-09-08 21:15:00|7731.9|7727.9|7731.9|7727.9|7731.9|7727.9|7731.7|7727.7|0
1757366400000|2025-09-08 21:20:00|7732|7728|7731.9|7727.9|7732|7728|7731.9|7727.9|0
1757366700000|2025-09-08 21:25:00|7732.4|7728.4|7732.4|7728.4|7732.4|7728.4|7732.4|7728.4|0
1757367000000|2025-09-08 21:30:00|7732.3|7728.3|7732.4|7728.4|7732.4|7728.4|7732.3|7728.3|0
1757367600000|2025-09-08 21:40:00|7732.5|7728.5|7732.9|7728.9|7733|7729|7732.5|7728.5|0
1757367900000|2025-09-08 21:45:00|7733|7729|7733.2|7729.2|7733.3|7729.3|7732.9|7728.9|0
1757368200000|2025-09-08 21:50:00|7733|7729|7732.7|7728.7|7733.6|7729.6|7732.7|7728.7|0
1757368500000|2025-09-08 21:55:00|7732.9|7728.9|7733.2|7729.2|7733.8|7729.8|7732.9|7728.9|0
1757368800000|2025-09-08 22:00:00|7732.9|7728.9|7734.8|7730.8|7735.8|7731.8|7732.1|7728.1|0
1757369100000|2025-09-08 22:05:00|7734.9|7730.9|7734.8|7730.8|7735.8|7731.8|7733.9|7729.9|0
1757369400000|2025-09-08 22:10:00|7734.5|7730.5|7735.5|7731.5|7735.8|7731.8|7734.1|7730.1|0
1757369700000|2025-09-08 22:15:00|7735.7|7731.7|7735.5|7731.5|7735.8|7731.8|7733.9|7729.9|0
1757370000000|2025-09-08 22:20:00|7735.7|7731.7|7737|7733|7737|7733|7735.7|7731.7|0
1757370300000|2025-09-08 22:25:00|7736.9|7732.9|7736.2|7732.2|7737.3|7733.3|7736.2|7732.2|0
1757370600000|2025-09-08 22:30:00|7736.5|7732.5|7737.5|7733.5|7737.5|7733.5|7735.7|7731.7|0
1757370900000|2025-09-08 22:35:00|7737.8|7733.8|7737.2|7733.2|7738|7734|7737.1|7733.1|0
1757371200000|2025-09-08 22:40:00|7737.5|7733.5|7737.8|7733.8|7738.1|7734.1|7737.5|7733.5|0
1757371500000|2025-09-08 22:45:00|7737.5|7733.5|7738.8|7734.8|7739.1|7735.1|7737.5|7733.5|0
1757371800000|2025-09-08 22:50:00|7739.1|7735.1|7738.3|7734.3|7739.6|7735.6|7737.7|7733.7|0
1757372100000|2025-09-08 22:55:00|7738.5|7734.5|7739.3|7735.3|7739.3|7735.3|7738.5|7734.5|0
1757372400000|2025-09-08 23:00:00|7739.6|7735.6|7739.5|7735.5|7740.7|7736.7|7739.5|7735.5|0
1757372700000|2025-09-08 23:05:00|7739.8|7735.8|7738.8|7734.8|7739.8|7735.8|7738.8|7734.8|0
1757373000000|2025-09-08 23:10:00|7739.1|7735.1|7739.4|7735.4|7739.8|7735.8|7739.1|7735.1|0
1757373300000|2025-09-08 23:15:00|7739.2|7735.2|7739.3|7735.3|7739.9|7735.9|7739.1|7735.1|0
1757373600000|2025-09-08 23:20:00|7739|7735|7738.2|7734.2|7739.3|7735.3|7738.2|7734.2|0
1757373900000|2025-09-08 23:25:00|7737.9|7733.9|7738.2|7734.2|7738.2|7734.2|7737.6|7733.6|0
1757374200000|2025-09-08 23:30:00|7738.5|7734.5|7737.5|7733.5|7738.8|7734.8|7737.5|7733.5|0
1757374500000|2025-09-08 23:35:00|7737.2|7733.2|7737.9|7733.9|7738.5|7734.5|7737.2|7733.2|0
1757374800000|2025-09-08 23:40:00|7737.6|7733.6|7735.6|7731.6|7737.6|7733.6|7735.6|7731.6|0
1757375100000|2025-09-08 23:45:00|7735.3|7731.3|7736.6|7732.6|7736.9|7732.9|7735.3|7731.3|0
1757375400000|2025-09-08 23:50:00|7736.9|7732.9|7736.9|7732.9|7737.2|7733.2|7735.9|7731.9|0
1757375700000|2025-09-08 23:55:00|7736.6|7732.6|7735.9|7731.9|7737.2|7733.2|7735.9|7731.9|0
1757376000000|2025-09-09 00:00:00|7736|7732|7736.9|7732.9|7737.6|7733.6|7734.7|7730.7|0
1757376300000|2025-09-09 00:05:00|7736.6|7732.6|7734.3|7730.3|7737.3|7733.3|7733.1|7729.1|0
1757376600000|2025-09-09 00:10:00|7734|7730|7735.6|7731.6|7735.6|7731.6|7733.6|7729.6|0
1757376900000|2025-09-09 00:15:00|7735.3|7731.3|7727.9|7724.9|7735.3|7731.8|7727.9|7724.9|0
1757377500000|2025-09-09 00:25:00|7729.3|7726.3|7729.3|7726.3|7729.3|7726.3|7729.3|7726.3|0
1757377800000|2025-09-09 00:30:00|7727.9|7724.9|7726.5|7723.5|7727.9|7724.9|7726.4|7723.4|0
1757378100000|2025-09-09 00:35:00|7727.9|7724.9|7728.6|7725.6|7729.3|7726.3|7726.5|7723.5|0
1757378400000|2025-09-09 00:40:00|7727.9|7724.9|7727.8|7724.8|7729.2|7726.2|7726.4|7723.4|0
1757378700000|2025-09-09 00:45:00|7727.1|7724.1|7727.8|7724.8|7727.8|7724.8|7726.4|7723.4|0
1757379000000|2025-09-09 00:50:00|7727.9|7724.9|7729.2|7726.2|7729.2|7726.2|7727.8|7724.8|0
1757379300000|2025-09-09 00:55:00|7728.5|7725.5|7727.8|7724.8|7729.2|7726.2|7726.4|7723.4|0
1757379600000|2025-09-09 01:00:00|7729.2|7726.2|7729.2|7726.2|7729.2|7726.2|7727.8|7724.8|0
1757379900000|2025-09-09 01:05:00|7730.6|7727.6|7730.6|7727.6|7732|7729|7730.6|7727.6|0
1757380200000|2025-09-09 01:10:00|7729.2|7726.2|7729.2|7726.2|7730.6|7727.6|7729.2|7726.2|0
1757380500000|2025-09-09 01:15:00|7727.8|7724.8|7729.2|7726.2|7729.2|7726.2|7727.8|7724.8|0
1757380800000|2025-09-09 01:20:00|7727.8|7724.8|7726.3|7723.3|7727.8|7724.8|7726.3|7723.3|0
1757381100000|2025-09-09 01:25:00|7724.9|7721.9|7723.5|7720.5|7724.9|7721.9|7722.1|7719.1|0
1757381400000|2025-09-09 01:30:00|7723.3|7720.3|7721.9|7718.9|7723.3|7720.3|7721.9|7718.9|0
1757381700000|2025-09-09 01:35:00|7723.3|7720.3|7721.9|7718.9|7723.3|7720.3|7721.2|7718.2|0
1757382000000|2025-09-09 01:40:00|7721.2|7718.2|7724.7|7721.7|7724.7|7721.7|7721.2|7718.2|0
1757382300000|2025-09-09 01:45:00|7724.8|7721.8|7724.8|7721.8|7724.8|7721.8|7723.3|7720.3|0
1757382600000|2025-09-09 01:50:00|7723.4|7720.4|7724.8|7721.8|7724.8|7721.8|7721.9|7718.9|0
1757383200000|2025-09-09 02:00:00|7724.9|7721.9|7726.2|7723.2|7726.3|7723.3|7724.8|7721.8|0
1757383500000|2025-09-09 02:05:00|7726.3|7723.3|7727.7|7724.7|7728.4|7725.4|7726.3|7723.3|0
1757383800000|2025-09-09 02:10:00|7728.4|7725.4|7730.5|7727.5|7730.5|7727.5|7728.4|7725.4|0
1757384100000|2025-09-09 02:15:00|7731.9|7728.9|7730.5|7727.5|7731.9|7728.9|7730.5|7727.5|0
1757384400000|2025-09-09 02:20:00|7729.8|7726.8|7727.7|7724.7|7729.8|7726.8|7727.7|7724.7|0
1757384700000|2025-09-09 02:25:00|7729.1|7726.1|7729.1|7726.1|7729.1|7726.1|7727.7|7724.7|0
1757385000000|2025-09-09 02:30:00|7729.8|7726.8|7729.1|7726.1|7733.4|7730.4|7729.1|7726.1|0
1757385300000|2025-09-09 02:35:00|7728.4|7725.4|7729.1|7726.1|7729.1|7726.1|7727.7|7724.7|0
1757385600000|2025-09-09 02:40:00|7730.5|7727.5|7729.2|7726.2|7730.6|7727.6|7729.1|7726.1|0
1757385900000|2025-09-09 02:45:00|7729.1|7726.1|7729.2|7726.2|7729.2|7726.2|7729.1|7726.1|0
1757386200000|2025-09-09 02:50:00|7729.1|7726.1|7727.7|7724.7|7729.1|7726.1|7727.7|7724.7|0
1757387100000|2025-09-09 03:05:00|7727.8|7724.8|7727.8|7724.8|7727.8|7724.8|7727.8|7724.8|0
1757387400000|2025-09-09 03:10:00|7727.7|7724.7|7729.2|7726.2|7729.2|7726.2|7727.7|7724.7|0
1757388000000|2025-09-09 03:20:00|7730.6|7727.6|7729.2|7726.2|7730.6|7727.6|7729.2|7726.2|0
1757388300000|2025-09-09 03:25:00|7727.8|7724.8|7729.2|7726.2|7730.6|7727.6|7727.8|7724.8|0
1757388600000|2025-09-09 03:30:00|7727.8|7724.8|7727.8|7724.8|7727.8|7724.8|7727.8|7724.8|0
1757388900000|2025-09-09 03:35:00|7729.2|7726.2|7729.2|7726.2|7729.2|7726.2|7729.2|7726.2|0
1757389200000|2025-09-09 03:40:00|7729.9|7726.9|7730.6|7727.6|7730.6|7727.6|7729.9|7726.9|0
1757389500000|2025-09-09 03:45:00|7729.9|7726.9|7730.6|7727.6|7730.6|7727.6|7729.2|7726.2|0
1757389800000|2025-09-09 03:50:00|7729.2|7726.2|7728.3|7725.3|7730.6|7727.6|7728.3|7725.3|0
1757390100000|2025-09-09 03:55:00|7729.7|7726.7|7731.1|7728.1|7731.1|7728.1|7729.7|7726.7|0
1757390400000|2025-09-09 04:00:00|7731.8|7728.8|7729.7|7726.7|7731.8|7728.8|7728.3|7725.3|0
1757390700000|2025-09-09 04:05:00|7730.4|7727.4|7729.7|7726.7|7730.4|7727.4|7729.7|7726.7|0
1757391000000|2025-09-09 04:10:00|7730.4|7727.4|7729.7|7726.7|7730.4|7727.4|7729.7|7726.7|0
1757391300000|2025-09-09 04:15:00|7731.1|7728.1|7729.7|7726.7|7731.1|7728.1|7729.7|7726.7|0
1757391600000|2025-09-09 04:20:00|7729.6|7726.6|7729.6|7726.6|7729.6|7726.6|7729.6|7726.6|0
1757391900000|2025-09-09 04:25:00|7729.7|7726.7|7729.6|7726.6|7729.7|7726.7|7729.6|7726.6|0
1757392200000|2025-09-09 04:30:00|7731|7728|7728.2|7725.2|7731|7728|7728.2|7725.2|0
1757392800000|2025-09-09 04:40:00|7726.8|7723.8|7726.8|7723.8|7728.2|7725.2|7726.8|7723.8|0
1757393400000|2025-09-09 04:50:00|7726.9|7723.9|7726.9|7723.9|7726.9|7723.9|7726.9|7723.9|0
1757393700000|2025-09-09 04:55:00|7726.8|7723.8|7724.9|7721.9|7726.8|7723.8|7724.9|7721.9|0
1757394000000|2025-09-09 05:00:00|7724.8|7721.8|7723.2|7720.2|7724.8|7721.8|7723.2|7720.2|0
1757394300000|2025-09-09 05:05:00|7724.6|7721.6|7721.1|7718.1|7724.6|7721.6|7720.4|7717.4|0
1757394600000|2025-09-09 05:10:00|7721.8|7718.8|7718.9|7715.9|7723.2|7720.2|7717.5|7714.5|0
1757394900000|2025-09-09 05:15:00|7718.2|7715.2|7716.3|7713.3|7718.2|7715.2|7714.6|7711.6|0
1757395200000|2025-09-09 05:20:00|7714.9|7711.9|7715.9|7712.9|7717.3|7714.3|7709.8|7706.8|0
1757395500000|2025-09-09 05:25:00|7715.8|7712.8|7715.9|7712.9|7715.9|7712.9|7714.4|7711.4|0
1757395800000|2025-09-09 05:30:00|7716.6|7713.6|7719.6|7716.6|7720.3|7717.3|7714.5|7711.5|0
1757396100000|2025-09-09 05:35:00|7720.3|7717.3|7717.2|7714.2|7720.3|7717.3|7717.2|7714.2|0
1757396400000|2025-09-09 05:40:00|7716.6|7713.6|7720.9|7717.9|7720.9|7717.9|7715.8|7712.8|0
1757396700000|2025-09-09 05:45:00|7720.8|7717.8|7722.2|7719.2|7723.4|7720.4|7720.8|7717.8|0
1757397000000|2025-09-09 05:50:00|7722.1|7719.1|7724.7|7721.7|7724.7|7721.7|7722.1|7719.1|0
1757397300000|2025-09-09 05:55:00|7726|7723|7723.5|7720.5|7727.3|7724.3|7722.2|7719.2|0
1757397600000|2025-09-09 06:00:00|7722.8|7719.8|7723.3|7721.3|7727.8|7725.8|7717.4|7715.4|120
1757397900000|2025-09-09 06:05:00|7723.1|7721.1|7728.2|7726.2|7728.3|7726.3|7722.8|7720.8|87
1757398200000|2025-09-09 06:10:00|7728.4|7726.4|7727.5|7725.5|7729.4|7727.4|7724.6|7722.6|60
1757398500000|2025-09-09 06:15:00|7727.7|7725.7|7726.1|7724.1|7731.2|7729.2|7725|7723|80
1757398800000|2025-09-09 06:20:00|7726.4|7724.4|7730|7728|7730|7728|7724.9|7722.9|77
1757399100000|2025-09-09 06:25:00|7730.1|7728.1|7729.4|7727.4|7730.3|7728.3|7723.7|7721.7|82
1757399400000|2025-09-09 06:30:00|7729.2|7727.2|7736.1|7734.1|7736.7|7734.7|7728.3|7726.3|71
1757399700000|2025-09-09 06:35:00|7736.3|7734.3|7735.1|7733.1|7736.6|7734.6|7729.2|7727.2|47
1757400000000|2025-09-09 06:40:00|7735.4|7733.4|7732.2|7730.2|7736.1|7734.1|7731.5|7729.5|19
1757400300000|2025-09-09 06:45:00|7732|7730|7740.1|7738.1|7740.4|7738.4|7731.4|7729.4|43
1757400600000|2025-09-09 06:50:00|7740.3|7738.3|7753.4|7751.4|7753.5|7751.5|7740.3|7738.3|143
1757400900000|2025-09-09 06:55:00|7753.5|7751.5|7748.4|7746.4|7754.4|7752.4|7747.4|7745.4|130
1757401200000|2025-09-09 07:00:00|7750.9|7747.4|7752.3|7751.3|7760.1|7759.1|7745.8|7744.8|1365
1757401500000|2025-09-09 07:05:00|7752.8|7751.8|7752.6|7751.6|7755.4|7754.4|7750.9|7749.9|300
1757401800000|2025-09-09 07:10:00|7752.7|7751.7|7761.9|7760.9|7762|7761|7749.2|7748.2|258
1757402100000|2025-09-09 07:15:00|7761.7|7760.7|7765.9|7764.9|7766.1|7765.1|7755.3|7754.3|345
1757402400000|2025-09-09 07:20:00|7766.4|7765.4|7785.6|7784.6|7786.6|7785.6|7766|7765|604
1757402700000|2025-09-09 07:25:00|7785.7|7784.7|7785.9|7784.9|7790.5|7789.5|7780.7|7779.7|440
1757403000000|2025-09-09 07:30:00|7785.3|7784.3|7785.2|7784.2|7788.8|7787.8|7779.5|7778.5|716
1757403300000|2025-09-09 07:35:00|7785|7784|7783.2|7782.2|7791.8|7790.8|7783.2|7782.2|411
1757403600000|2025-09-09 07:40:00|7784|7783|7773.1|7772.1|7785.7|7784.7|7770.8|7769.8|440
1757403900000|2025-09-09 07:45:00|7772.8|7771.8|7775.3|7774.3|7778.1|7777.1|7772.1|7771.1|499
1757404200000|2025-09-09 07:50:00|7775.8|7774.8|7768.1|7767.1|7775.9|7774.9|7764.1|7763.1|546
1757404500000|2025-09-09 07:55:00|7767.8|7766.8|7770.6|7769.6|7771.6|7770.6|7765.1|7764.1|358
1757404800000|2025-09-09 08:00:00|7771.1|7770.1|7768.6|7767.6|7773.9|7772.9|7768.2|7767.2|292
1757405100000|2025-09-09 08:05:00|7768.9|7767.9|7753.9|7752.9|7769.6|7768.6|7753.9|7752.9|365
1757405400000|2025-09-09 08:10:00|7754.3|7753.3|7758.9|7757.9|7762.1|7761.1|7753.6|7752.6|409
1757405700000|2025-09-09 08:15:00|7759.1|7758.1|7761.2|7760.2|7761.7|7760.7|7756.8|7755.8|288
1757406000000|2025-09-09 08:20:00|7760.7|7759.7|7762.8|7761.8|7764.2|7763.2|7757.1|7756.1|293
1757406300000|2025-09-09 08:25:00|7763.1|7762.1|7752.8|7751.8|7763.5|7762.5|7751.8|7750.8|339
1757406600000|2025-09-09 08:30:00|7753.2|7752.2|7750.5|7749.5|7755.8|7754.8|7748.1|7747.1|357
1757406900000|2025-09-09 08:35:00|7750.4|7749.4|7746.7|7745.7|7752.2|7751.2|7742.6|7741.6|408
1757407200000|2025-09-09 08:40:00|7746.9|7745.9|7744.6|7743.6|7749|7748|7742.8|7741.8|238
1757407500000|2025-09-09 08:45:00|7745.1|7744.1|7736.8|7735.8|7745.1|7744.1|7735|7734|429
1757407800000|2025-09-09 08:50:00|7737|7736|7733.4|7732.4|7739.4|7738.4|7732.6|7731.6|307
1757408100000|2025-09-09 08:55:00|7733.1|7732.1|7737.5|7736.5|7739.1|7738.1|7732.9|7731.9|274
1757408400000|2025-09-09 09:00:00|7737.3|7736.3|7732.9|7731.9|7741.1|7740.1|7730|7729|323
1757408700000|2025-09-09 09:05:00|7733.2|7732.2|7732.7|7731.7|7740.2|7739.2|7732.7|7731.7|235
1757409000000|2025-09-09 09:10:00|7732.5|7731.5|7743.5|7742.5|7744.3|7743.3|7732.3|7731.3|265
1757409300000|2025-09-09 09:15:00|7743.8|7742.8|7743.7|7742.7|7746.5|7745.5|7741.3|7740.3|213
1757409600000|2025-09-09 09:20:00|7743.5|7742.5|7736.9|7735.9|7745.5|7744.5|7736.7|7735.7|165
1757409900000|2025-09-09 09:25:00|7736.7|7735.7|7736.8|7735.8|7741|7740|7735.1|7734.1|146
1757410200000|2025-09-09 09:30:00|7737.3|7736.3|7736.7|7735.7|7739.9|7738.9|7735.6|7734.6|183
1757410500000|2025-09-09 09:35:00|7736.5|7735.5|7738.4|7737.4|7740.1|7739.1|7735.3|7734.3|194
1757410800000|2025-09-09 09:40:00|7737.9|7736.9|7745.1|7744.1|7746.2|7745.2|7736.9|7735.9|320
1757411100000|2025-09-09 09:45:00|7745.3|7744.3|7745.2|7744.2|7746.9|7745.9|7742.9|7741.9|145
1757411400000|2025-09-09 09:50:00|7744.3|7743.3|7743.7|7742.7|7747.2|7746.2|7742.4|7741.4|166
1757411700000|2025-09-09 09:55:00|7743.5|7742.5|7747.8|7746.8|7748.8|7747.8|7741.7|7740.7|159
1757412000000|2025-09-09 10:00:00|7748.4|7747.4|7755.5|7754.5|7757.1|7756.1|7748.4|7747.4|190
1757412300000|2025-09-09 10:05:00|7755.7|7754.7|7765.8|7764.8|7766.8|7765.8|7755.5|7754.5|163
1757412600000|2025-09-09 10:10:00|7764.8|7763.8|7762.9|7761.9|7767.4|7766.4|7761.8|7760.8|183
1757412900000|2025-09-09 10:15:00|7763.2|7762.2|7764.3|7763.3|7767.6|7766.6|7761.9|7760.9|172
1757413200000|2025-09-09 10:20:00|7764.9|7763.9|7766.4|7765.4|7767.9|7766.9|7764.9|7763.9|124
1757413500000|2025-09-09 10:25:00|7766.6|7765.6|7766.1|7765.1|7769.7|7768.7|7765.7|7764.7|104
1757413800000|2025-09-09 10:30:00|7766|7765|7765.1|7764.1|7768|7767|7762.9|7761.9|152
1757414100000|2025-09-09 10:35:00|7764.8|7763.8|7762.9|7761.9|7765|7764|7762.6|7761.6|94
1757414400000|2025-09-09 10:40:00|7763.6|7762.6|7767.6|7766.6|7767.8|7766.8|7763.4|7762.4|84
1757414700000|2025-09-09 10:45:00|7767.9|7766.9|7770.2|7769.2|7770.6|7769.6|7766.3|7765.3|147
1757415000000|2025-09-09 10:50:00|7769.7|7768.7|7763.3|7762.3|7770.4|7769.4|7762.9|7761.9|133
1757415300000|2025-09-09 10:55:00|7763|7762|7764.8|7763.8|7765.6|7764.6|7762|7761|100
1757415600000|2025-09-09 11:00:00|7764.9|7763.9|7766.2|7765.2|7766.4|7765.4|7763.2|7762.2|124
1757415900000|2025-09-09 11:05:00|7765.9|7764.9|7763.8|7762.8|7767.2|7766.2|7762.7|7761.7|59
1757416200000|2025-09-09 11:10:00|7763.9|7762.9|7759.5|7758.5|7764|7763|7759.2|7758.2|111
1757416500000|2025-09-09 11:15:00|7759.8|7758.8|7755.2|7754.2|7760.1|7759.1|7753.4|7752.4|189
1757416800000|2025-09-09 11:20:00|7755.8|7754.8|7757.8|7756.8|7759.1|7758.1|7755.1|7754.1|101
1757417100000|2025-09-09 11:25:00|7757.6|7756.6|7751.7|7750.7|7758.1|7757.1|7751.7|7750.7|102
1757417400000|2025-09-09 11:30:00|7751.3|7750.3|7750.1|7749.1|7754.7|7753.7|7749.5|7748.5|226
1757417700000|2025-09-09 11:35:00|7750.3|7749.3|7752.8|7751.8|7753.8|7752.8|7749.8|7748.8|141
1757418000000|2025-09-09 11:40:00|7752.7|7751.7|7753.1|7752.1|7755.3|7754.3|7752.1|7751.1|85
1757418300000|2025-09-09 11:45:00|7752.8|7751.8|7754.3|7753.3|7756.1|7755.1|7752.3|7751.3|72
1757418600000|2025-09-09 11:50:00|7754.1|7753.1|7749.9|7748.9|7756.9|7755.9|7749.2|7748.2|101
1757418900000|2025-09-09 11:55:00|7749.7|7748.7|7756.6|7755.6|7756.9|7755.9|7749.7|7748.7|81
1757419200000|2025-09-09 12:00:00|7756.7|7755.7|7759.6|7758.6|7761.3|7760.3|7756.1|7755.1|93
1757419500000|2025-09-09 12:05:00|7759.3|7758.3|7762.6|7761.6|7763.7|7762.7|7758.8|7757.8|106
1757419800000|2025-09-09 12:10:00|7762.2|7761.2|7765.8|7764.8|7766.8|7765.8|7761.2|7760.2|206
1757420100000|2025-09-09 12:15:00|7766|7765|7765.2|7764.2|7771.2|7770.2|7764.6|7763.6|141
1757420400000|2025-09-09 12:20:00|7765|7764|7764.1|7763.1|7766.5|7765.5|7763.6|7762.6|104
1757420700000|2025-09-09 12:25:00|7764.4|7763.4|7764.5|7763.5|7766.3|7765.3|7763.6|7762.6|91
1757421000000|2025-09-09 12:30:00|7764.7|7763.7|7767.3|7766.3|7767.6|7766.6|7762.3|7761.3|119
1757421300000|2025-09-09 12:35:00|7767.6|7766.6|7765.6|7764.6|7767.7|7766.7|7764.8|7763.8|77
1757421600000|2025-09-09 12:40:00|7765.5|7764.5|7759.7|7758.7|7766.1|7765.1|7759.4|7758.4|109
1757421900000|2025-09-09 12:45:00|7759.4|7758.4|7760.7|7759.7|7763.4|7762.4|7758.7|7757.7|140
1757422200000|2025-09-09 12:50:00|7761.3|7760.3|7757|7756|7761.3|7760.3|7755.9|7754.9|164
1757422500000|2025-09-09 12:55:00|7756.8|7755.8|7750.9|7749.9|7760.3|7759.3|7750.9|7749.9|377
1757422800000|2025-09-09 13:00:00|7751|7750|7740.6|7739.6|7752.8|7751.8|7737.5|7736.5|378
1757423100000|2025-09-09 13:05:00|7740.9|7739.9|7749.5|7748.5|7750.1|7749.1|7738.9|7737.9|405
1757423400000|2025-09-09 13:10:00|7749.1|7748.1|7747.1|7746.1|7751.9|7750.9|7744.9|7743.9|243
1757423700000|2025-09-09 13:15:00|7746.8|7745.8|7748.5|7747.5|7749.6|7748.6|7745.9|7744.9|136
1757424000000|2025-09-09 13:20:00|7748.9|7747.9|7750.3|7749.3|7752.4|7751.4|7745.6|7744.6|124
1757424300000|2025-09-09 13:25:00|7750.1|7749.1|7749.6|7748.6|7753.5|7752.5|7749.1|7748.1|95
1757424600000|2025-09-09 13:30:00|7749.4|7748.4|7755|7754|7756.6|7755.6|7747.4|7746.4|354
1757424900000|2025-09-09 13:35:00|7755.3|7754.3|7755.6|7754.6|7759.6|7758.6|7753|7752|245
1757425200000|2025-09-09 13:40:00|7755.1|7754.1|7752.3|7751.3|7755.6|7754.6|7746.9|7745.9|199
1757425500000|2025-09-09 13:45:00|7752.1|7751.1|7754.8|7753.8|7756.6|7755.6|7745.3|7744.3|267
1757425800000|2025-09-09 13:50:00|7755|7754|7754.1|7753.1|7763|7762|7753.6|7752.6|240
1757426100000|2025-09-09 13:55:00|7753.9|7752.9|7753.8|7752.8|7756.3|7755.3|7751.7|7750.7|148
1757426400000|2025-09-09 14:00:00|7753.6|7752.6|7750.7|7749.7|7756.7|7755.7|7742|7741|270
1757426700000|2025-09-09 14:05:00|7751.2|7750.2|7756.2|7755.2|7756.9|7755.9|7748.7|7747.7|296
1757427000000|2025-09-09 14:10:00|7756.3|7755.3|7755.7|7754.7|7757.5|7756.5|7753|7752|247
1757427300000|2025-09-09 14:15:00|7755.5|7754.5|7758.5|7757.5|7761.3|7760.3|7755.5|7754.5|285
1757427600000|2025-09-09 14:20:00|7758.2|7757.2|7760.9|7759.9|7761.6|7760.6|7756.5|7755.5|162
1757427900000|2025-09-09 14:25:00|7761.1|7760.1|7758.4|7757.4|7761.9|7760.9|7755.3|7754.3|299
1757428200000|2025-09-09 14:30:00|7758.7|7757.7|7751.3|7750.3|7760.5|7759.5|7751.3|7750.3|254
1757428500000|2025-09-09 14:35:00|7751.5|7750.5|7751.6|7750.6|7754|7753|7746.3|7745.3|291
1757428800000|2025-09-09 14:40:00|7751.7|7750.7|7753.8|7752.8|7754.4|7753.4|7749.5|7748.5|224
1757429100000|2025-09-09 14:45:00|7753.5|7752.5|7748.4|7747.4|7756.6|7755.6|7747.3|7746.3|317
1757429400000|2025-09-09 14:50:00|7748|7747|7747.8|7746.8|7748.4|7747.4|7742.2|7741.2|212
1757429700000|2025-09-09 14:55:00|7748|7747|7749.4|7748.4|7750.7|7749.7|7746.2|7745.2|189
1757430000000|2025-09-09 15:00:00|7749.7|7748.7|7749.3|7748.3|7751.4|7750.4|7747.1|7746.1|304
1757430300000|2025-09-09 15:05:00|7749|7748|7752.3|7751.3|7752.9|7751.9|7748.5|7747.5|370
1757430600000|2025-09-09 15:10:00|7752.1|7751.1|7754.5|7753.5|7755.3|7754.3|7750.9|7749.9|248
1757430900000|2025-09-09 15:15:00|7754.8|7753.8|7753.3|7752.3|7756.5|7755.5|7753|7752|251
1757431200000|2025-09-09 15:20:00|7753.4|7752.4|7752.3|7751.3|7753.8|7752.8|7751.3|7750.3|288
1757431500000|2025-09-09 15:25:00|7753|7752|7757.1|7756.1|7758.6|7757.6|7752.8|7751.8|650
1757431800000|2025-09-09 15:30:00|7756.1|7755.1|7752|7750|7758.8|7756.8|7752|7750|1987
1757432100000|2025-09-09 15:35:00|7751.8|7749.8|7753.4|7751.4|7754.6|7752.6|7749.5|7747.5|1280
1757432400000|2025-09-09 15:40:00|7753.6|7751.6|7753.8|7751.8|7754.9|7752.9|7751.6|7749.6|256
1757432700000|2025-09-09 15:45:00|7754|7752|7753|7751|7755.2|7753.2|7752.6|7750.6|170
1757433000000|2025-09-09 15:50:00|7753.2|7751.2|7754.7|7752.7|7755|7753|7752|7750|686
1757433300000|2025-09-09 15:55:00|7754.5|7752.5|7754.6|7752.6|7756.5|7754.5|7753.6|7751.6|117
1757433600000|2025-09-09 16:00:00|7754.4|7752.4|7753.7|7751.7|7755.6|7753.6|7752|7750|72
1757433900000|2025-09-09 16:05:00|7753.5|7751.5|7756.1|7754.1|7756.1|7754.1|7751.9|7749.9|33
1757434200000|2025-09-09 16:10:00|7756.3|7754.3|7757|7755|7759.4|7757.4|7756.3|7754.3|50
1757434500000|2025-09-09 16:15:00|7756.8|7754.8|7758.2|7756.2|7760|7758|7756.8|7754.8|28
1757434800000|2025-09-09 16:20:00|7757.9|7755.9|7755.4|7753.4|7758.7|7756.7|7753.2|7751.2|71
1757435100000|2025-09-09 16:25:00|7755.2|7753.2|7758.5|7756.5|7758.9|7756.9|7755.2|7753.2|24
1757435400000|2025-09-09 16:30:00|7758.4|7756.4|7758.4|7756.4|7759.9|7757.9|7757.1|7755.1|50
1757435700000|2025-09-09 16:35:00|7758.6|7756.6|7759.5|7757.5|7760|7758|7757.6|7755.6|48
1757436000000|2025-09-09 16:40:00|7759.3|7757.3|7758.8|7756.8|7760.6|7758.6|7757.3|7755.3|38
1757436300000|2025-09-09 16:45:00|7759.1|7757.1|7759.2|7757.2|7760.6|7758.6|7757.3|7755.3|56
1757436600000|2025-09-09 16:50:00|7759.5|7757.5|7758.1|7756.1|7760|7758|7757.1|7755.1|23
1757436900000|2025-09-09 16:55:00|7758.4|7756.4|7758.6|7756.6|7760|7758|7757.9|7755.9|11
1757437200000|2025-09-09 17:00:00|7758.4|7756.4|7761|7759|7761.2|7759.2|7758.4|7756.4|23
1757437500000|2025-09-09 17:05:00|7760.7|7758.7|7760.7|7758.7|7761.8|7759.8|7759.7|7757.7|33
1757437800000|2025-09-09 17:10:00|7760.9|7758.9|7760.6|7758.6|7763|7761|7760.4|7758.4|65
1757438100000|2025-09-09 17:15:00|7760.9|7758.9|7761.9|7759.9|7761.9|7759.9|7760.5|7758.5|50
1757438400000|2025-09-09 17:20:00|7762.1|7760.1|7766.9|7764.9|7766.9|7764.9|7762.1|7760.1|49
1757438700000|2025-09-09 17:25:00|7767.1|7765.1|7764.1|7762.1|7767.9|7765.9|7764.1|7762.1|32
1757439000000|2025-09-09 17:30:00|7764.4|7762.4|7766.2|7764.2|7766.9|7764.9|7764|7762|46
1757439300000|2025-09-09 17:35:00|7766.5|7764.5|7769.1|7767.1|7769.3|7767.3|7765.7|7763.7|30
1757439600000|2025-09-09 17:40:00|7768.6|7766.6|7768.6|7766.6|7769.9|7767.9|7767.3|7765.3|67
1757439900000|2025-09-09 17:45:00|7768.5|7766.5|7771.4|7769.4|7771.4|7769.4|7767.2|7765.2|98
1757440200000|2025-09-09 17:50:00|7771.1|7769.1|7772|7770|7772.8|7770.8|7770.4|7768.4|44
1757440500000|2025-09-09 17:55:00|7772.2|7770.2|7773.9|7771.9|7774.8|7772.8|7771.7|7769.7|28
1757440800000|2025-09-09 18:00:00|7773.2|7771.2|7771|7769|7773.8|7771.8|7770|7768|86
1757441100000|2025-09-09 18:05:00|7771.5|7769.5|7772.6|7770.6|7772.7|7770.7|7771|7769|28
1757441400000|2025-09-09 18:10:00|7772.4|7770.4|7771.5|7769.5|7772.6|7770.6|7770.4|7768.4|17
1757441700000|2025-09-09 18:15:00|7771.8|7769.8|7772.7|7770.7|7773.5|7771.5|7771.8|7769.8|20
1757442000000|2025-09-09 18:20:00|7773|7771|7776.3|7774.3|7776.5|7774.5|7772.6|7770.6|31
1757442300000|2025-09-09 18:25:00|7776|7774|7776|7774|7777.5|7775.5|7774.7|7772.7|36
1757442600000|2025-09-09 18:30:00|7776.3|7774.3|7774.7|7772.7|7777|7775|7774|7772|20
1757442900000|2025-09-09 18:35:00|7774.5|7772.5|7774.9|7772.9|7775.6|7773.6|7773.7|7771.7|22
1757443200000|2025-09-09 18:40:00|7775.2|7773.2|7773.5|7771.5|7776|7774|7773.2|7771.2|9
1757443500000|2025-09-09 18:45:00|7773.7|7771.7|7776.7|7774.7|7777.8|7775.8|7773.7|7771.7|29
1757443800000|2025-09-09 18:50:00|7777|7775|7778|7776|7778.3|7776.3|7776.6|7774.6|25
1757444100000|2025-09-09 18:55:00|7777.9|7775.9|7777.7|7775.7|7778.2|7776.2|7777.2|7775.2|27
1757444400000|2025-09-09 19:00:00|7776.9|7774.9|7776.1|7774.1|7777.3|7775.3|7774.7|7772.7|35
1757444700000|2025-09-09 19:05:00|7776.4|7774.4|7775.3|7773.3|7776.5|7774.5|7774.4|7772.4|27
1757445000000|2025-09-09 19:10:00|7775.6|7773.6|7774.9|7772.9|7775.6|7773.6|7773.2|7771.2|22
1757445300000|2025-09-09 19:15:00|7774.7|7772.7|7773.6|7771.6|7775.5|7773.5|7773.6|7771.6|24
1757445600000|2025-09-09 19:20:00|7773.9|7771.9|7773.9|7771.9|7778.1|7776.1|7773.9|7771.9|135
1757445900000|2025-09-09 19:25:00|7774.4|7772.4|7775.9|7773.9|7776.7|7774.7|7774.4|7772.4|53
1757446200000|2025-09-09 19:30:00|7776.1|7774.1|7776.4|7774.4|7776.6|7774.6|7774.9|7772.9|72
1757446500000|2025-09-09 19:35:00|7776.6|7774.6|7778.5|7776.5|7778.6|7776.6|7775.6|7773.6|78
1757446800000|2025-09-09 19:40:00|7778.7|7776.7|7780.4|7778.4|7780.4|7778.4|7777.4|7775.4|86
1757447100000|2025-09-09 19:45:00|7780.7|7778.7|7779|7777|7781|7779|7778.2|7776.2|117
1757447400000|2025-09-09 19:50:00|7779.2|7777.2|7779.7|7777.7|7780.9|7778.9|7778.2|7776.2|222
1757447700000|2025-09-09 19:55:00|7780.2|7778.2|7777.4|7775.4|7782.4|7780.4|7776.6|7774.6|226
1757448000000|2025-09-09 20:00:00|7772.6|7770.6|7778.5|7774.5|7781.4|7777.4|7772.6|7770.6|0
1757448300000|2025-09-09 20:05:00|7778.2|7774.2|7782.9|7778.9|7783.9|7779.9|7776.3|7772.3|0
1757448600000|2025-09-09 20:10:00|7782.6|7778.6|7787.4|7783.4|7787.8|7783.8|7782.6|7778.6|0
1757448900000|2025-09-09 20:15:00|7787.2|7783.2|7789.9|7785.9|7790.1|7786.1|7785.4|7781.4|0
1757449200000|2025-09-09 20:20:00|7789.6|7785.6|7789.5|7785.5|7791.3|7787.3|7788.9|7784.9|0
1757449500000|2025-09-09 20:25:00|7789.3|7785.3|7790.7|7786.7|7791.2|7787.2|7788.6|7784.6|0
1757449800000|2025-09-09 20:30:00|7791|7787|7791.7|7787.7|7792.2|7788.2|7790|7786|0
1757450100000|2025-09-09 20:35:00|7792|7788|7792.8|7788.8|7793.6|7789.6|7791.7|7787.7|0
1757450400000|2025-09-09 20:40:00|7792.5|7788.5|7787.1|7783.1|7794.5|7790.5|7786.3|7782.3|0
1757450700000|2025-09-09 20:45:00|7787.4|7783.4|7786.6|7782.6|7788.6|7784.6|7785.7|7781.7|0
1757451000000|2025-09-09 20:50:00|7786.9|7782.9|7783.2|7779.2|7787.2|7783.2|7782.7|7778.7|0
1757451300000|2025-09-09 20:55:00|7783.5|7779.5|7782.9|7778.9|7783.5|7779.5|7782.6|7778.6|0
1757451600000|2025-09-09 21:00:00|7784.8|7780.8|7786.2|7782.2|7786.7|7782.7|7783.9|7779.9|0
1757451900000|2025-09-09 21:05:00|7786.1|7782.1|7787|7783|7787.5|7783.5|7785.8|7781.8|0
1757452200000|2025-09-09 21:10:00|7787.1|7783.1|7787.7|7783.7|7787.7|7783.7|7786.3|7782.3|0
1757452500000|2025-09-09 21:15:00|7787.8|7783.8|7785.8|7781.8|7787.8|7783.8|7785.8|7781.8|0
1757452800000|2025-09-09 21:20:00|7785.7|7781.7|7785.7|7781.7|7785.9|7781.9|7785.4|7781.4|0
1757453100000|2025-09-09 21:25:00|7785.9|7781.9|7783.2|7779.2|7785.9|7781.9|7783.1|7779.1|0
1757453400000|2025-09-09 21:30:00|7783|7779|7784.5|7780.5|7784.8|7780.8|7783|7779|0
1757453700000|2025-09-09 21:35:00|7784.4|7780.4|7785.1|7781.1|7785.2|7781.2|7784.4|7780.4|0
1757454000000|2025-09-09 21:40:00|7785|7781|7786.8|7782.8|7786.8|7782.8|7784.8|7780.8|0
1757454300000|2025-09-09 21:45:00|7787|7783|7785.6|7781.6|7787.1|7783.1|7785.2|7781.2|0
1757454600000|2025-09-09 21:50:00|7785.8|7781.8|7785.6|7781.6|7786|7782|7785.2|7781.2|0
1757454900000|2025-09-09 21:55:00|7785.4|7781.4|7785.2|7781.2|7786|7782|7784.8|7780.8|0
1757455200000|2025-09-09 22:00:00|7785.3|7781.3|7783.8|7779.8|7786.1|7782.1|7783|7779|0
1757455500000|2025-09-09 22:05:00|7783.7|7779.7|7787.5|7783.5|7787.5|7783.5|7783.4|7779.4|0
1757455800000|2025-09-09 22:10:00|7787.2|7783.2|7787.6|7783.6|7788.8|7784.8|7787.2|7783.2|0
1757456100000|2025-09-09 22:15:00|7787.8|7783.8|7786.2|7782.2|7788.4|7784.4|7786.2|7782.2|0
1757456400000|2025-09-09 22:20:00|7785.9|7781.9|7784.4|7780.4|7786.4|7782.4|7784.1|7780.1|0
1757456700000|2025-09-09 22:25:00|7784.3|7780.3|7784.5|7780.5|7785.2|7781.2|7784|7780|0
1757457000000|2025-09-09 22:30:00|7784.4|7780.4|7785.7|7781.7|7786.1|7782.1|7784.4|7780.4|0
1757457300000|2025-09-09 22:35:00|7785.8|7781.8|7785.2|7781.2|7785.8|7781.8|7784.1|7780.1|0
1757457600000|2025-09-09 22:40:00|7785.3|7781.3|7784.9|7780.9|7785.4|7781.4|7784.7|7780.7|0
1757457900000|2025-09-09 22:45:00|7784.8|7780.8|7784.9|7780.9|7785.1|7781.1|7784|7780|0
1757458200000|2025-09-09 22:50:00|7785.1|7781.1|7784.2|7780.2|7785.5|7781.5|7784|7780|0
1757458500000|2025-09-09 22:55:00|7784.3|7780.3|7784|7780|7785.1|7781.1|7784|7780|0
1757458800000|2025-09-09 23:00:00|7784.2|7780.2|7781.5|7777.5|7784.4|7780.4|7781.3|7777.3|0
1757459100000|2025-09-09 23:05:00|7781.8|7777.8|7782.4|7778.4|7782.4|7778.4|7780.7|7776.7|0
1757459400000|2025-09-09 23:10:00|7782.3|7778.3|7782.1|7778.1|7782.7|7778.7|7782|7778|0
1757459700000|2025-09-09 23:15:00|7782|7778|7781.2|7777.2|7782.7|7778.7|7781|7777|0
1757460000000|2025-09-09 23:20:00|7781.5|7777.5|7779.5|7775.5|7781.5|7777.5|7778.3|7774.3|0
1757460300000|2025-09-09 23:25:00|7779.2|7775.2|7777.6|7773.6|7779.5|7775.5|7777.2|7773.2|0
1757460600000|2025-09-09 23:30:00|7777.7|7773.7|7777.2|7773.2|7778.3|7774.3|7776.7|7772.7|0
1757460900000|2025-09-09 23:35:00|7776.9|7772.9|7778.2|7774.2|7778.2|7774.2|7776.9|7772.9|0
1757461200000|2025-09-09 23:40:00|7778.4|7774.4|7779.7|7775.7|7779.9|7775.9|7778.4|7774.4|0
1757461500000|2025-09-09 23:45:00|7779.9|7775.9|7779.9|7775.9|7780.6|7776.6|7778.9|7774.9|0
1757461800000|2025-09-09 23:50:00|7779.7|7775.7|7777.8|7773.8|7779.9|7775.9|7776.6|7772.6|0
1757462100000|2025-09-09 23:55:00|7777.7|7773.7|7777.4|7773.4|7777.7|7773.7|7776|7772|0
1757462400000|2025-09-10 00:00:00|7777.1|7773.1|7775.8|7771.8|7777.7|7773.7|7775.1|7771.1|0
1757462700000|2025-09-10 00:05:00|7775.9|7771.9|7777|7773|7777.5|7773.5|7775.9|7771.9|0
1757463000000|2025-09-10 00:10:00|7777.3|7773.3|7778.4|7774.4|7779|7775|7776.7|7772.7|0
1757463300000|2025-09-10 00:15:00|7778.3|7774.3|7778.2|7775.2|7779.5|7776.5|7775.6|7772.1|0
1757463600000|2025-09-10 00:20:00|7778.8|7775.8|7779.5|7776.5|7780.7|7777.7|7778.2|7775.2|0
1757463900000|2025-09-10 00:25:00|7780.1|7777.1|7782|7779|7782|7779|7779.5|7776.5|0
1757464200000|2025-09-10 00:30:00|7780.7|7777.7|7782|7779|7783.3|7780.3|7780.7|7777.7|0
1757464500000|2025-09-10 00:35:00|7783.3|7780.3|7784.6|7781.6|7785.8|7782.8|7783.2|7780.2|0
1757464800000|2025-09-10 00:40:00|7784.5|7781.5|7783.3|7780.3|7784.6|7781.6|7781.4|7778.4|0
1757465100000|2025-09-10 00:45:00|7782|7779|7783.2|7780.2|7783.2|7780.2|7781.9|7778.9|0
1757465400000|2025-09-10 00:50:00|7784.5|7781.5|7783.2|7780.2|7784.5|7781.5|7783.2|7780.2|0
1757465700000|2025-09-10 00:55:00|7782.6|7779.6|7783.2|7780.2|7784.5|7781.5|7781.3|7778.3|0
1757466000000|2025-09-10 01:00:00|7783.9|7780.9|7781.9|7778.9|7784.5|7781.5|7780.6|7777.6|0
1757466300000|2025-09-10 01:05:00|7783.2|7780.2|7781.9|7778.9|7783.2|7780.2|7781.9|7778.9|0
1757466600000|2025-09-10 01:10:00|7781.3|7778.3|7779.4|7776.4|7781.9|7778.9|7778.7|7775.7|0
1757466900000|2025-09-10 01:15:00|7778.8|7775.8|7776.9|7773.9|7780|7777|7776.3|7773.3|0
1757467200000|2025-09-10 01:20:00|7776.3|7773.3|7778.2|7775.2|7779.5|7776.5|7775.6|7772.6|0
1757467500000|2025-09-10 01:25:00|7778.9|7775.9|7781.5|7778.5|7782.1|7779.1|7778.2|7775.2|0
1757467800000|2025-09-10 01:30:00|7782.1|7779.1|7782.1|7779.1|7783.4|7780.4|7780.8|7777.8|0
1757468100000|2025-09-10 01:35:00|7782.8|7779.8|7780.8|7777.8|7782.8|7779.8|7780.8|7777.8|0
1757468700000|2025-09-10 01:45:00|7780.2|7777.2|7779.6|7776.6|7780.2|7777.2|7779.6|7776.6|0
1757469000000|2025-09-10 01:50:00|7779.5|7776.5|7782.1|7779.1|7782.1|7779.1|7779.5|7776.5|0
1757469300000|2025-09-10 01:55:00|7782.7|7779.7|7782.7|7779.7|7783.4|7780.4|7782.1|7779.1|0
1757469600000|2025-09-10 02:00:00|7783.3|7780.3|7782.1|7779.1|7783.4|7780.4|7782.1|7779.1|0
1757469900000|2025-09-10 02:05:00|7782|7779|7782|7779|7782.7|7779.7|7782|7779|0
1757470200000|2025-09-10 02:10:00|7782.7|7779.7|7782|7779|7783.3|7780.3|7782|7779|0
1757470500000|2025-09-10 02:15:00|7781.4|7778.4|7782|7779|7782|7779|7780.7|7777.7|0
1757470800000|2025-09-10 02:20:00|7782.7|7779.7|7782|7779|7783.3|7780.3|7782|7779|0
1757471100000|2025-09-10 02:25:00|7780.7|7777.7|7780.7|7777.7|7780.7|7777.7|7780.7|7777.7|0
1757471400000|2025-09-10 02:30:00|7780.8|7777.8|7782.1|7779.1|7782.1|7779.1|7780.7|7777.7|0
1757471700000|2025-09-10 02:35:00|7782.7|7779.7|7780.8|7777.8|7782.7|7779.7|7780.8|7777.8|0
1757472000000|2025-09-10 02:40:00|7782.1|7779.1|7780.8|7777.8|7782.1|7779.1|7780.8|7777.8|0
1757472600000|2025-09-10 02:50:00|7777|7774|7777|7774|7777|7774|7777|7774|0
1757472900000|2025-09-10 02:55:00|7774.5|7771.5|7774.5|7771.5|7775.1|7772.1|7774.5|7771.5|0
1757473200000|2025-09-10 03:00:00|7774.6|7771.6|7779.6|7776.6|7779.6|7776.6|7774.5|7771.5|0
1757473800000|2025-09-10 03:10:00|7780.9|7777.9|7782.1|7779.1|7782.2|7779.2|7780.9|7777.9|0
1757474100000|2025-09-10 03:15:00|7782.2|7779.2|7780.8|7777.8|7782.2|7779.2|7780.8|7777.8|0
1757474400000|2025-09-10 03:20:00|7780.9|7777.9|7780.9|7777.9|7780.9|7777.9|7780.8|7777.8|0
1757476200000|2025-09-10 03:50:00|7781.5|7778.5|7782.2|7779.2|7782.2|7779.2|7781.5|7778.5|0
1757476500000|2025-09-10 03:55:00|7782.1|7779.1|7782.2|7779.2|7782.2|7779.2|7780.9|7777.9|0
1757476800000|2025-09-10 04:00:00|7781.6|7778.6|7780.9|7777.9|7781.6|7778.6|7780.9|7777.9|0
1757477100000|2025-09-10 04:05:00|7780.3|7777.3|7777.2|7774.2|7781|7778|7777.2|7774.2|0
1757478000000|2025-09-10 04:20:00|7776|7773|7776|7773|7776|7773|7774.7|7771.7|0
1757478300000|2025-09-10 04:25:00|7775.9|7772.9|7775.9|7772.9|7775.9|7772.9|7775.9|7772.9|0
1757478600000|2025-09-10 04:30:00|7776|7773|7775.9|7772.9|7777.2|7774.2|7775.9|7772.9|0
1757478900000|2025-09-10 04:35:00|7774.7|7771.7|7773.4|7770.4|7774.7|7771.7|7773.4|7770.4|0
1757479200000|2025-09-10 04:40:00|7773.3|7770.3|7772.8|7769.8|7773.4|7770.4|7772.1|7769.1|0
1757479500000|2025-09-10 04:45:00|7773.4|7770.4|7772.8|7769.8|7773.4|7770.4|7772.1|7769.1|0
1757479800000|2025-09-10 04:50:00|7773.4|7770.4|7773.4|7770.4|7773.4|7770.4|7772.8|7769.8|0
1757480100000|2025-09-10 04:55:00|7773.5|7770.5|7773.5|7770.5|7774.7|7771.7|7773.5|7770.5|0
1757480400000|2025-09-10 05:00:00|7773.4|7770.4|7773.3|7770.3|7773.4|7770.4|7773.3|7770.3|0
1757480700000|2025-09-10 05:05:00|7773.4|7770.4|7773.4|7770.4|7773.4|7770.4|7773.4|7770.4|0
1757481000000|2025-09-10 05:10:00|7773.3|7770.3|7774.5|7771.5|7774.6|7771.6|7772|7769|0
1757481300000|2025-09-10 05:15:00|7773.3|7770.3|7775.8|7772.8|7775.8|7772.8|7773.2|7770.2|0
1757481600000|2025-09-10 05:20:00|7774.5|7771.5|7774.5|7771.5|7774.5|7771.5|7774.5|7771.5|0
1757482200000|2025-09-10 05:30:00|7774.6|7771.6|7775.8|7772.8|7778.3|7775.3|7774.6|7771.6|0
1757482500000|2025-09-10 05:35:00|7777.1|7774.1|7778.4|7775.4|7778.4|7775.4|7777.1|7774.1|0
1757482800000|2025-09-10 05:40:00|7778.3|7775.3|7777.1|7774.1|7778.4|7775.4|7777.1|7774.1|0
1757483100000|2025-09-10 05:45:00|7775.9|7772.9|7775.9|7772.9|7778.4|7775.4|7775.9|7772.9|0
1757483400000|2025-09-10 05:50:00|7777.1|7774.1|7775.9|7772.9|7777.1|7774.1|7773.3|7770.3|0
1757483700000|2025-09-10 05:55:00|7774.6|7771.6|7775.9|7772.9|7775.9|7772.9|7774.6|7771.6|0
1757484000000|2025-09-10 06:00:00|7776.4|7772.4|7770.6|7768.6|7782.7|7780.7|7770.6|7768.6|322
1757484300000|2025-09-10 06:05:00|7769.9|7767.9|7777.2|7775.2|7777.8|7775.8|7767.3|7765.3|129
1757484600000|2025-09-10 06:10:00|7777.4|7775.4|7777.6|7775.6|7778.2|7776.2|7772.8|7770.8|71
1757484900000|2025-09-10 06:15:00|7777.8|7775.8|7773.1|7771.1|7778.4|7776.4|7771.8|7769.8|58
1757485200000|2025-09-10 06:20:00|7772.9|7770.9|7781.5|7779.5|7782.8|7780.8|7771.7|7769.7|99
1757485500000|2025-09-10 06:25:00|7781.7|7779.7|7781.9|7779.9|7783.3|7781.3|7779.4|7777.4|20
1757485800000|2025-09-10 06:30:00|7782.1|7780.1|7787.8|7785.8|7789.1|7787.1|7780.9|7778.9|65
1757486100000|2025-09-10 06:35:00|7788|7786|7789.9|7787.9|7791.6|7789.6|7788|7786|59
1757486400000|2025-09-10 06:40:00|7790.1|7788.1|7790.9|7788.9|7791.1|7789.1|7786.9|7784.9|95
1757486700000|2025-09-10 06:45:00|7791|7789|7789.5|7787.5|7791.2|7789.2|7787.8|7785.8|50
1757487000000|2025-09-10 06:50:00|7789.8|7787.8|7787.8|7785.8|7791.3|7789.3|7783.3|7781.3|226
1757487300000|2025-09-10 06:55:00|7788|7786|7786.7|7784.7|7790.7|7788.7|7785.8|7783.8|95
1757487600000|2025-09-10 07:00:00|7786.1|7785.1|7775|7774|7786.1|7785.1|7759.5|7758.5|1160
1757487900000|2025-09-10 07:05:00|7775.3|7774.3|7772.9|7771.9|7779.3|7778.3|7769.6|7768.6|462
1757488200000|2025-09-10 07:10:00|7772.7|7771.7|7791.1|7790.1|7793.1|7792.1|7770.9|7769.9|340
1757488500000|2025-09-10 07:15:00|7791.4|7790.4|7795.7|7794.7|7799.2|7798.2|7787.7|7786.7|305
1757488800000|2025-09-10 07:20:00|7796|7795|7798.7|7797.7|7804.6|7803.6|7794.9|7793.9|396
1757489100000|2025-09-10 07:25:00|7798.9|7797.9|7800|7799|7800.6|7799.6|7794|7793|558
1757489400000|2025-09-10 07:30:00|7800.3|7799.3|7798.9|7797.9|7807.5|7806.5|7796.5|7795.5|388
1757489700000|2025-09-10 07:35:00|7799.2|7798.2|7799.6|7798.6|7803.6|7802.6|7797.6|7796.6|429
1757490000000|2025-09-10 07:40:00|7800|7799|7808.1|7807.1|7808.1|7807.1|7798|7797|309
1757490300000|2025-09-10 07:45:00|7808.3|7807.3|7811.1|7810.1|7814.4|7813.4|7804.6|7803.6|426
1757490600000|2025-09-10 07:50:00|7810.4|7809.4|7822.2|7821.2|7822.5|7821.5|7809.9|7808.9|645
1757490900000|2025-09-10 07:55:00|7821.9|7820.9|7821.8|7820.8|7824.3|7823.3|7817.2|7816.2|759
1757491200000|2025-09-10 08:00:00|7821.3|7820.3|7814.8|7813.8|7822.1|7821.1|7811.5|7810.5|361
1757491500000|2025-09-10 08:05:00|7814.5|7813.5|7809.6|7808.6|7816.3|7815.3|7808.8|7807.8|536
1757491800000|2025-09-10 08:10:00|7810.5|7809.5|7810.8|7809.8|7815.5|7814.5|7810.4|7809.4|213
1757492100000|2025-09-10 08:15:00|7810.6|7809.6|7805.8|7804.8|7811.4|7810.4|7804.7|7803.7|257
1757492400000|2025-09-10 08:20:00|7805.7|7804.7|7790.1|7789.1|7805.7|7804.7|7788.3|7787.3|308
1757492700000|2025-09-10 08:25:00|7789.9|7788.9|7791.1|7790.1|7793|7792|7786.7|7785.7|237
1757493000000|2025-09-10 08:30:00|7791.3|7790.3|7777.4|7776.4|7794.4|7793.4|7772.5|7771.5|446
1757493300000|2025-09-10 08:35:00|7777.2|7776.2|7774.4|7773.4|7777.2|7776.2|7766.2|7765.2|357
1757493600000|2025-09-10 08:40:00|7774.6|7773.6|7769|7768|7777.6|7776.6|7768.3|7767.3|220
1757493900000|2025-09-10 08:45:00|7769.2|7768.2|7767.2|7766.2|7775.9|7774.9|7766.1|7765.1|518
1757494200000|2025-09-10 08:50:00|7767.1|7766.1|7763|7762|7769.3|7768.3|7761|7760|629
1757494500000|2025-09-10 08:55:00|7763.3|7762.3|7757.8|7756.8|7764.6|7763.6|7755|7754|466
1757494800000|2025-09-10 09:00:00|7758|7757|7759.6|7758.6|7766.3|7765.3|7756.2|7755.2|278
1757495100000|2025-09-10 09:05:00|7759.8|7758.8|7758.8|7757.8|7761.8|7760.8|7756.6|7755.6|156
1757495400000|2025-09-10 09:10:00|7758.4|7757.4|7759.4|7758.4|7763.2|7762.2|7755.7|7754.7|159
1757495700000|2025-09-10 09:15:00|7759.2|7758.2|7758.2|7757.2|7759.4|7758.4|7753.4|7752.4|290
1757496000000|2025-09-10 09:20:00|7758.4|7757.4|7757.4|7756.4|7759.2|7758.2|7753.3|7752.3|202
1757496300000|2025-09-10 09:25:00|7757.2|7756.2|7758.8|7757.8|7761.5|7760.5|7756.2|7755.2|258
1757496600000|2025-09-10 09:30:00|7758.6|7757.6|7759.7|7758.7|7762.2|7761.2|7757.1|7756.1|222
1757496900000|2025-09-10 09:35:00|7759.5|7758.5|7765.1|7764.1|7766.7|7765.7|7759.2|7758.2|199
1757497200000|2025-09-10 09:40:00|7764.9|7763.9|7770.3|7769.3|7770.3|7769.3|7761.5|7760.5|250
1757497500000|2025-09-10 09:45:00|7770.6|7769.6|7779.9|7778.9|7780.2|7779.2|7770.1|7769.1|325
1757497800000|2025-09-10 09:50:00|7779.7|7778.7|7780.8|7779.8|7781.2|7780.2|7774.9|7773.9|333
1757498100000|2025-09-10 09:55:00|7780.3|7779.3|7783.8|7782.8|7785.6|7784.6|7778.6|7777.6|176
1757498400000|2025-09-10 10:00:00|7783.3|7782.3|7776.4|7775.4|7784.2|7783.2|7775.1|7774.1|203
1757498700000|2025-09-10 10:05:00|7776.2|7775.2|7781.4|7780.4|7781.7|7780.7|7775.4|7774.4|151
1757499000000|2025-09-10 10:10:00|7782|7781|7779.4|7778.4|7784.3|7783.3|7779.2|7778.2|182
1757499300000|2025-09-10 10:15:00|7779.5|7778.5|7778.6|7777.6|7781.3|7780.3|7778|7777|108
1757499600000|2025-09-10 10:20:00|7778.8|7777.8|7779.4|7778.4|7779.4|7778.4|7775|7774|154
1757499900000|2025-09-10 10:25:00|7779.7|7778.7|7785|7784|7786.5|7785.5|7779.2|7778.2|158
1757500200000|2025-09-10 10:30:00|7784.4|7783.4|7785.3|7784.3|7786.4|7785.4|7783.8|7782.8|107
1757500500000|2025-09-10 10:35:00|7786|7785|7788.5|7787.5|7789.4|7788.4|7785.4|7784.4|136
1757500800000|2025-09-10 10:40:00|7788.6|7787.6|7791.9|7790.9|7795.1|7794.1|7786.3|7785.3|180
1757501100000|2025-09-10 10:45:00|7791.7|7790.7|7790.1|7789.1|7792.2|7791.2|7789.4|7788.4|62
1757501400000|2025-09-10 10:50:00|7789.9|7788.9|7794.5|7793.5|7796.4|7795.4|7789.7|7788.7|80
1757501700000|2025-09-10 10:55:00|7794.2|7793.2|7794.2|7793.2|7796.9|7795.9|7792.5|7791.5|95
1757502000000|2025-09-10 11:00:00|7793.7|7792.7|7795.2|7794.2|7796|7795|7792.2|7791.2|86
1757502300000|2025-09-10 11:05:00|7795.5|7794.5|7796.1|7795.1|7796.9|7795.9|7793.2|7792.2|129
1757502600000|2025-09-10 11:10:00|7796.4|7795.4|7794.5|7793.5|7797.4|7796.4|7793.8|7792.8|149
1757502900000|2025-09-10 11:15:00|7794.8|7793.8|7792.5|7791.5|7795|7794|7791|7790|145
1757503200000|2025-09-10 11:20:00|7792.6|7791.6|7788.9|7787.9|7793.4|7792.4|7788.6|7787.6|201
1757503500000|2025-09-10 11:25:00|7788.6|7787.6|7787.1|7786.1|7788.6|7787.6|7785.4|7784.4|93
1757503800000|2025-09-10 11:30:00|7787.7|7786.7|7782.8|7781.8|7788.4|7787.4|7781.5|7780.5|173
1757504100000|2025-09-10 11:35:00|7783.3|7782.3|7786.9|7785.9|7788.6|7787.6|7782.5|7781.5|104
1757504400000|2025-09-10 11:40:00|7786.7|7785.7|7785.7|7784.7|7788.7|7787.7|7784.7|7783.7|103
1757504700000|2025-09-10 11:45:00|7785.5|7784.5|7787.4|7786.4|7788.5|7787.5|7783.7|7782.7|45
1757505000000|2025-09-10 11:50:00|7787.6|7786.6|7786.5|7785.5|7789.6|7788.6|7785.6|7784.6|72
1757505300000|2025-09-10 11:55:00|7786.3|7785.3|7785.6|7784.6|7788.5|7787.5|7784.4|7783.4|62
1757505600000|2025-09-10 12:00:00|7785.7|7784.7|7784.2|7783.2|7786.8|7785.8|7783.3|7782.3|111
1757505900000|2025-09-10 12:05:00|7784|7783|7780.8|7779.8|7784.8|7783.8|7780.2|7779.2|91
1757506200000|2025-09-10 12:10:00|7780.6|7779.6|7778.1|7777.1|7780.8|7779.8|7776.7|7775.7|64
1757506500000|2025-09-10 12:15:00|7778|7777|7781.7|7780.7|7781.7|7780.7|7777.4|7776.4|190
1757506800000|2025-09-10 12:20:00|7781.8|7780.8|7790.8|7789.8|7790.8|7789.8|7781.3|7780.3|463
1757507100000|2025-09-10 12:25:00|7790.7|7789.7|7791.9|7790.9|7792.7|7791.7|7789|7788|144
1757507400000|2025-09-10 12:30:00|7791|7790|7800.1|7799.1|7802.5|7801.5|7785.5|7784.5|842
1757507700000|2025-09-10 12:35:00|7799.9|7798.9|7805.5|7804.5|7808.2|7807.2|7797.5|7796.5|267
1757508000000|2025-09-10 12:40:00|7805.7|7804.7|7809.8|7808.8|7814.4|7813.4|7805|7804|237
1757508300000|2025-09-10 12:45:00|7809.6|7808.6|7806.1|7805.1|7812.4|7811.4|7806.1|7805.1|131
1757508600000|2025-09-10 12:50:00|7806.3|7805.3|7798.3|7797.3|7807.8|7806.8|7797.3|7796.3|126
1757508900000|2025-09-10 12:55:00|7798.5|7797.5|7788.3|7787.3|7798.5|7797.5|7787.8|7786.8|209
1757509200000|2025-09-10 13:00:00|7789.5|7788.5|7780.4|7779.4|7790.8|7789.8|7776.7|7775.7|300
1757509500000|2025-09-10 13:05:00|7780.6|7779.6|7782.7|7781.7|7783|7782|7775.6|7774.6|232
1757509800000|2025-09-10 13:10:00|7782|7781|7786.5|7785.5|7787.1|7786.1|7778|7777|186
1757510100000|2025-09-10 13:15:00|7786.3|7785.3|7780.4|7779.4|7788.2|7787.2|7778.4|7777.4|170
1757510400000|2025-09-10 13:20:00|7780.1|7779.1|7772.9|7771.9|7781.1|7780.1|7772.3|7771.3|150
1757510700000|2025-09-10 13:25:00|7772.6|7771.6|7767.3|7766.3|7773.1|7772.1|7765.9|7764.9|185
1757511000000|2025-09-10 13:30:00|7768.1|7767.1|7772.8|7771.8|7774.5|7773.5|7764.5|7763.5|335
1757511300000|2025-09-10 13:35:00|7773.3|7772.3|7774.9|7773.9|7777.3|7776.3|7772.8|7771.8|205
1757511600000|2025-09-10 13:40:00|7773.9|7772.9|7771.2|7770.2|7776|7775|7768.1|7767.1|213
1757511900000|2025-09-10 13:45:00|7771.4|7770.4|7772.3|7771.3|7773.8|7772.8|7766.7|7765.7|191
1757512200000|2025-09-10 13:50:00|7772.5|7771.5|7763|7762|7772.9|7771.9|7763|7762|201
1757512500000|2025-09-10 13:55:00|7763.3|7762.3|7769.3|7768.3|7771.5|7770.5|7763|7762|200
1757512800000|2025-09-10 14:00:00|7769.6|7768.6|7773.5|7772.5|7774|7773|7766.7|7765.7|277
1757513100000|2025-09-10 14:05:00|7773.8|7772.8|7772|7771|7776.1|7775.1|7768.5|7767.5|398
1757513400000|2025-09-10 14:10:00|7771.6|7770.6|7769.1|7768.1|7772.8|7771.8|7766.4|7765.4|257
1757513700000|2025-09-10 14:15:00|7768.8|7767.8|7759.8|7758.8|7770.9|7769.9|7754.7|7753.7|256
1757514000000|2025-09-10 14:20:00|7760.2|7759.2|7764.6|7763.6|7764.9|7763.9|7753.2|7752.2|243
1757514300000|2025-09-10 14:25:00|7764.4|7763.4|7762.3|7761.3|7765.1|7764.1|7759.3|7758.3|230
1757514600000|2025-09-10 14:30:00|7762.2|7761.2|7761.7|7760.7|7765.5|7764.5|7759.2|7758.2|306
1757514900000|2025-09-10 14:35:00|7761.5|7760.5|7766.9|7765.9|7767.6|7766.6|7759.2|7758.2|331
1757515200000|2025-09-10 14:40:00|7766.5|7765.5|7764.1|7763.1|7773|7772|7763.7|7762.7|347
1757515500000|2025-09-10 14:45:00|7763.9|7762.9|7761.1|7760.1|7766.3|7765.3|7759.8|7758.8|295
1757515800000|2025-09-10 14:50:00|7760.9|7759.9|7756.1|7755.1|7762|7761|7755.5|7754.5|280
1757516100000|2025-09-10 14:55:00|7755.9|7754.9|7756.2|7755.2|7759.2|7758.2|7755.6|7754.6|382
1757516400000|2025-09-10 15:00:00|7756.8|7755.8|7757.6|7756.6|7762.3|7761.3|7755.1|7754.1|446
1757516700000|2025-09-10 15:05:00|7757.4|7756.4|7758.7|7757.7|7762.7|7761.7|7755.7|7754.7|389
1757517000000|2025-09-10 15:10:00|7758.6|7757.6|7760.8|7759.8|7762.1|7761.1|7755.5|7754.5|233
1757517300000|2025-09-10 15:15:00|7760.6|7759.6|7752.5|7751.5|7760.8|7759.8|7750.3|7749.3|365
1757517600000|2025-09-10 15:20:00|7752.7|7751.7|7754|7753|7755.6|7754.6|7752.3|7751.3|384
1757517900000|2025-09-10 15:25:00|7754.3|7753.3|7756.5|7755.5|7757.8|7756.8|7753.8|7752.8|728
1757518200000|2025-09-10 15:30:00|7757.7|7755.7|7760|7758|7760.3|7758.3|7750.8|7748.8|2879
1757518500000|2025-09-10 15:35:00|7759.8|7757.8|7759.1|7757.1|7762.1|7760.1|7755.4|7753.4|1123
1757518800000|2025-09-10 15:40:00|7758.8|7756.8|7762.9|7760.9|7763.5|7761.5|7758.8|7756.8|266
1757519100000|2025-09-10 15:45:00|7762.7|7760.7|7761.3|7759.3|7764.2|7762.2|7760|7758|236
1757519400000|2025-09-10 15:50:00|7761|7759|7763.1|7761.1|7763.9|7761.9|7760.5|7758.5|60
1757519700000|2025-09-10 15:55:00|7763.3|7761.3|7761.8|7759.8|7764.7|7762.7|7761.2|7759.2|84
1757520000000|2025-09-10 16:00:00|7761.6|7759.6|7762.8|7760.8|7763.3|7761.3|7761.2|7759.2|60
1757520300000|2025-09-10 16:05:00|7762.6|7760.6|7766.9|7764.9|7766.9|7764.9|7762.6|7760.6|95
1757520600000|2025-09-10 16:10:00|7767.1|7765.1|7764.1|7762.1|7767.1|7765.1|7764|7762|55
1757520900000|2025-09-10 16:15:00|7763.8|7761.8|7766.5|7764.5|7768.5|7766.5|7763.8|7761.8|53
1757521200000|2025-09-10 16:20:00|7766.3|7764.3|7763.4|7761.4|7766.8|7764.8|7762.4|7760.4|35
1757521500000|2025-09-10 16:25:00|7763.6|7761.6|7761.2|7759.2|7763.9|7761.9|7760.9|7758.9|44
1757521800000|2025-09-10 16:30:00|7761.5|7759.5|7758.9|7756.9|7762.5|7760.5|7758.1|7756.1|62
1757522100000|2025-09-10 16:35:00|7758.7|7756.7|7760.2|7758.2|7761.4|7759.4|7757.4|7755.4|26
1757522400000|2025-09-10 16:40:00|7760.4|7758.4|7754.5|7752.5|7761.2|7759.2|7754|7752|90
1757522700000|2025-09-10 16:45:00|7754.2|7752.2|7757|7755|7757.8|7755.8|7753.4|7751.4|39
1757523000000|2025-09-10 16:50:00|7756.8|7754.8|7759.7|7757.7|7760.5|7758.5|7756.5|7754.5|24
1757523300000|2025-09-10 16:55:00|7759.4|7757.4|7761.5|7759.5|7762.9|7760.9|7759.4|7757.4|18
1757523600000|2025-09-10 17:00:00|7761.2|7759.2|7764.8|7762.8|7766.1|7764.1|7758.9|7756.9|26
1757523900000|2025-09-10 17:05:00|7764.6|7762.6|7763.2|7761.2|7765.6|7763.6|7762.7|7760.7|21
1757524200000|2025-09-10 17:10:00|7763.4|7761.4|7762.3|7760.3|7763.7|7761.7|7761.8|7759.8|18
1757524500000|2025-09-10 17:15:00|7762.2|7760.2|7760.9|7758.9|7763|7761|7760.9|7758.9|18
1757524800000|2025-09-10 17:20:00|7761.1|7759.1|7760.5|7758.5|7762.8|7760.8|7758.5|7756.5|21
1757525100000|2025-09-10 17:25:00|7760.7|7758.7|7756.6|7754.6|7760.8|7758.8|7755.9|7753.9|29
1757525400000|2025-09-10 17:30:00|7756.9|7754.9|7762.8|7760.8|7763.3|7761.3|7755.2|7753.2|88
1757525700000|2025-09-10 17:35:00|7762.5|7760.5|7762.1|7760.1|7763.3|7761.3|7760.8|7758.8|13
1757526000000|2025-09-10 17:40:00|7761.9|7759.9|7761|7759|7763.2|7761.2|7760.7|7758.7|8
1757526300000|2025-09-10 17:45:00|7760.7|7758.7|7759.7|7757.7|7760.8|7758.8|7757.6|7755.6|25
1757526600000|2025-09-10 17:50:00|7760|7758|7756.5|7754.5|7760.2|7758.2|7755.9|7753.9|28
1757526900000|2025-09-10 17:55:00|7756.3|7754.3|7757.9|7755.9|7758.4|7756.4|7755|7753|34
1757527200000|2025-09-10 18:00:00|7757.2|7755.2|7758.7|7756.7|7758.9|7756.9|7756.2|7754.2|35
1757527500000|2025-09-10 18:05:00|7758.4|7756.4|7757|7755|7759.7|7757.7|7757|7755|53
1757527800000|2025-09-10 18:10:00|7756.8|7754.8|7756.5|7754.5|7757.8|7755.8|7755.3|7753.3|25
1757528100000|2025-09-10 18:15:00|7756.3|7754.3|7753|7751|7756.3|7754.3|7752.3|7750.3|32
1757528400000|2025-09-10 18:20:00|7752.8|7750.8|7754.9|7752.9|7756.8|7754.8|7752.5|7750.5|29
1757528700000|2025-09-10 18:25:00|7755.1|7753.1|7756.8|7754.8|7757.3|7755.3|7754.4|7752.4|32
1757529000000|2025-09-10 18:30:00|7757.3|7755.3|7759.4|7757.4|7759.6|7757.6|7755.9|7753.9|14
1757529300000|2025-09-10 18:35:00|7759.1|7757.1|7756|7754|7759.1|7757.1|7755.3|7753.3|6
1757529600000|2025-09-10 18:40:00|7756.3|7754.3|7757.5|7755.5|7758.5|7756.5|7756|7754|5
1757529900000|2025-09-10 18:45:00|7757.8|7755.8|7755.6|7753.6|7758.8|7756.8|7755.3|7753.3|49
1757530200000|2025-09-10 18:50:00|7755.8|7753.8|7758.1|7756.1|7758.3|7756.3|7755.3|7753.3|60
1757530500000|2025-09-10 18:55:00|7758.3|7756.3|7762.1|7760.1|7762.8|7760.8|7757.8|7755.8|40
1757530800000|2025-09-10 19:00:00|7761.8|7759.8|7759.2|7757.2|7763.3|7761.3|7758.9|7756.9|34
1757531100000|2025-09-10 19:05:00|7758.9|7756.9|7756.7|7754.7|7760.2|7758.2|7756.5|7754.5|32
1757531400000|2025-09-10 19:10:00|7756.5|7754.5|7754.2|7752.2|7757|7755|7754|7752|75
1757531700000|2025-09-10 19:15:00|7754|7752|7756.5|7754.5|7757.2|7755.2|7753.5|7751.5|50
1757532000000|2025-09-10 19:20:00|7756.3|7754.3|7753.7|7751.7|7756.3|7754.3|7750.4|7748.4|32
1757532300000|2025-09-10 19:25:00|7753.2|7751.2|7751.9|7749.9|7753.9|7751.9|7750.9|7748.9|34
1757532600000|2025-09-10 19:30:00|7752.2|7750.2|7754|7752|7756|7754|7751.9|7749.9|33
1757532900000|2025-09-10 19:35:00|7754.3|7752.3|7751.5|7749.5|7755.5|7753.5|7751|7749|34
1757533200000|2025-09-10 19:40:00|7751.3|7749.3|7758.3|7756.3|7758.3|7756.3|7750.8|7748.8|56
1757533500000|2025-09-10 19:45:00|7758.6|7756.6|7756.9|7754.9|7759.5|7757.5|7756.2|7754.2|40
1757533800000|2025-09-10 19:50:00|7757.2|7755.2|7759.3|7757.3|7760.9|7758.9|7757.2|7755.2|139
1757534100000|2025-09-10 19:55:00|7760|7758|7758.6|7756.6|7761.5|7759.5|7757.6|7755.6|351
1757534400000|2025-09-10 20:00:00|7759.4|7755.4|7759.6|7755.6|7761.6|7757.6|7757.9|7753.9|0
1757534700000|2025-09-10 20:05:00|7759.9|7755.9|7758.2|7754.2|7760.3|7756.3|7757.2|7753.2|0
1757535000000|2025-09-10 20:10:00|7758.3|7754.3|7757.4|7753.4|7758.3|7754.3|7757.2|7753.2|0
1757535300000|2025-09-10 20:15:00|7757.7|7753.7|7756.9|7752.9|7758.2|7754.2|7756.5|7752.5|0
1757535600000|2025-09-10 20:20:00|7757.1|7753.1|7757.1|7753.1|7757.1|7753.1|7756.2|7752.2|0
1757535900000|2025-09-10 20:25:00|7756.9|7752.9|7758.3|7754.3|7758.6|7754.6|7756.9|7752.9|0
1757536200000|2025-09-10 20:30:00|7758.2|7754.2|7758.3|7754.3|7758.6|7754.6|7757.9|7753.9|0
1757536500000|2025-09-10 20:35:00|7758.6|7754.6|7758.9|7754.9|7759.4|7755.4|7758.3|7754.3|0
1757536800000|2025-09-10 20:40:00|7758.6|7754.6|7758.2|7754.2|7759.1|7755.1|7757.9|7753.9|0
1757537100000|2025-09-10 20:45:00|7758.3|7754.3|7756.3|7752.3|7758.3|7754.3|7756.3|7752.3|0
1757537400000|2025-09-10 20:50:00|7756.4|7752.4|7756.3|7752.3|7757.4|7753.4|7756.3|7752.3|0
1757537700000|2025-09-10 20:55:00|7756.4|7752.4|7756.7|7752.7|7757.2|7753.2|7756.3|7752.3|0
1757538000000|2025-09-10 21:00:00|7756.6|7752.6|7755.9|7751.9|7756.7|7752.7|7755.4|7751.4|0
1757538300000|2025-09-10 21:05:00|7755.7|7751.7|7757.1|7753.1|7757.1|7753.1|7755.5|7751.5|0
1757538600000|2025-09-10 21:10:00|7757.3|7753.3|7757.3|7753.3|7757.5|7753.5|7757.2|7753.2|0
1757538900000|2025-09-10 21:15:00|7757.5|7753.5|7757.6|7753.6|7757.7|7753.7|7757.5|7753.5|0
1757539200000|2025-09-10 21:20:00|7757.3|7753.3|7757.2|7753.2|7757.3|7753.3|7756.7|7752.7|0
1757539500000|2025-09-10 21:25:00|7757.1|7753.1|7756.8|7752.8|7757.2|7753.2|7756.6|7752.6|0
1757540400000|2025-09-10 21:40:00|7757|7753|7756.8|7752.8|7757|7753|7756.8|7752.8|0
1757540700000|2025-09-10 21:45:00|7756.7|7752.7|7757|7753|7757|7753|7756.7|7752.7|0
1757541000000|2025-09-10 21:50:00|7756.7|7752.7|7757.1|7753.1|7757.1|7753.1|7756.7|7752.7|0
1757541300000|2025-09-10 21:55:00|7757|7753|7757.1|7753.1|7757.2|7753.2|7757|7753|0
1757541600000|2025-09-10 22:00:00|7757.2|7753.2|7761.1|7757.1|7761.9|7757.9|7756.8|7752.8|0
1757541900000|2025-09-10 22:05:00|7761.2|7757.2|7760|7756|7761.9|7757.9|7760|7756|0
1757542200000|2025-09-10 22:10:00|7759.8|7755.8|7760|7756|7761.1|7757.1|7759.6|7755.6|0
1757542500000|2025-09-10 22:15:00|7759.7|7755.7|7760.5|7756.5|7760.5|7756.5|7759.1|7755.1|0
1757542800000|2025-09-10 22:20:00|7760.2|7756.2|7759.7|7755.7|7761.1|7757.1|7759.5|7755.5|0
1757543100000|2025-09-10 22:25:00|7759.5|7755.5|7760.1|7756.1|7760.7|7756.7|7759.2|7755.2|0
1757543400000|2025-09-10 22:30:00|7760.3|7756.3|7760.7|7756.7|7760.7|7756.7|7760.1|7756.1|0
1757543700000|2025-09-10 22:35:00|7761|7757|7761.2|7757.2|7761.2|7757.2|7760.7|7756.7|0
1757544000000|2025-09-10 22:40:00|7761.5|7757.5|7762.4|7758.4|7762.7|7758.7|7761.5|7757.5|0
1757544300000|2025-09-10 22:45:00|7762.6|7758.6|7765.4|7761.4|7765.4|7761.4|7762.4|7758.4|0
1757544600000|2025-09-10 22:50:00|7765.5|7761.5|7764.5|7760.5|7765.5|7761.5|7763.9|7759.9|0
1757544900000|2025-09-10 22:55:00|7764.6|7760.6|7766.1|7762.1|7768.7|7764.7|7764.6|7760.6|0
1757545200000|2025-09-10 23:00:00|7766.4|7762.4|7766.1|7762.1|7766.4|7762.4|7765.1|7761.1|0
1757545500000|2025-09-10 23:05:00|7766.4|7762.4|7769.3|7765.3|7769.3|7765.3|7766.4|7762.4|0
1757545800000|2025-09-10 23:10:00|7769.1|7765.1|7767.3|7763.3|7769.5|7765.5|7767|7763|0
1757546100000|2025-09-10 23:15:00|7767|7763|7768.1|7764.1|7769.8|7765.8|7767|7763|0
1757546400000|2025-09-10 23:20:00|7768.3|7764.3|7768.1|7764.1|7769.2|7765.2|7768.1|7764.1|0
1757546700000|2025-09-10 23:25:00|7768.3|7764.3|7767.5|7763.5|7768.4|7764.4|7767.5|7763.5|0
1757547000000|2025-09-10 23:30:00|7767.7|7763.7|7767.7|7763.7|7768|7764|7767.2|7763.2|0
1757547300000|2025-09-10 23:35:00|7767.5|7763.5|7767.7|7763.7|7768.1|7764.1|7767.5|7763.5|0
1757547600000|2025-09-10 23:40:00|7767.2|7763.2|7767.2|7763.2|7767.5|7763.5|7766.6|7762.6|0
1757547900000|2025-09-10 23:45:00|7767.1|7763.1|7767|7763|7767.2|7763.2|7766.6|7762.6|0
1757548200000|2025-09-10 23:50:00|7766.9|7762.9|7766.5|7762.5|7766.9|7762.9|7765.7|7761.7|0
1757548500000|2025-09-10 23:55:00|7766.2|7762.2|7767.4|7763.4|7767.4|7763.4|7765.9|7761.9|0
1757548800000|2025-09-11 00:00:00|7766.9|7762.9|7766.2|7762.2|7767.9|7763.9|7765.7|7761.7|0
1757549100000|2025-09-11 00:05:00|7766.1|7762.1|7764.5|7760.5|7766.6|7762.6|7764.5|7760.5|0
1757549400000|2025-09-11 00:10:00|7764.8|7760.8|7764.3|7760.3|7765.2|7761.2|7764|7760|0
1757549700000|2025-09-11 00:15:00|7764.2|7760.2|7762.4|7759.4|7764.3|7760.3|7759.9|7756.9|0
1757550000000|2025-09-11 00:20:00|7763.7|7760.7|7763.8|7760.8|7765.1|7762.1|7762.4|7759.4|0
1757550300000|2025-09-11 00:25:00|7763.7|7760.7|7762.4|7759.4|7763.7|7760.7|7762.4|7759.4|0
1757550600000|2025-09-11 00:30:00|7763.6|7760.6|7765|7762|7765|7762|7763.6|7760.6|0
1757550900000|2025-09-11 00:35:00|7764.9|7761.9|7767.6|7764.6|7768.2|7765.2|7764.9|7761.9|0
1757551200000|2025-09-11 00:40:00|7766.3|7763.3|7768.9|7765.9|7770.1|7767.1|7766.3|7763.3|0
1757551500000|2025-09-11 00:45:00|7769.5|7766.5|7770.2|7767.2|7770.2|7767.2|7768.9|7765.9|0
1757551800000|2025-09-11 00:50:00|7770.8|7767.8|7768.3|7765.3|7771.5|7768.5|7767.6|7764.6|0
1757552100000|2025-09-11 00:55:00|7768.9|7765.9|7768.9|7765.9|7768.9|7765.9|7767.6|7764.6|0
1757552400000|2025-09-11 01:00:00|7768.3|7765.3|7768.9|7765.9|7768.9|7765.9|7767.6|7764.6|0
1757552700000|2025-09-11 01:05:00|7768.3|7765.3|7767.5|7764.5|7768.9|7765.9|7767.5|7764.5|0
1757553000000|2025-09-11 01:10:00|7766.9|7763.9|7767.5|7764.5|7767.5|7764.5|7766.2|7763.2|0
1757553300000|2025-09-11 01:15:00|7766.9|7763.9|7767.5|7764.5|7767.5|7764.5|7766.2|7763.2|0
1757553600000|2025-09-11 01:20:00|7766.9|7763.9|7765|7762|7767.5|7764.5|7763.7|7760.7|0
1757553900000|2025-09-11 01:25:00|7764.8|7761.8|7765.5|7762.5|7766.1|7763.1|7764.8|7761.8|0
1757554200000|2025-09-11 01:30:00|7766.1|7763.1|7766.1|7763.1|7766.8|7763.8|7764.9|7761.9|0
1757554500000|2025-09-11 01:35:00|7766.8|7763.8|7766.1|7763.1|7767.4|7764.4|7766.1|7763.1|0
1757554800000|2025-09-11 01:40:00|7766.7|7763.7|7767.4|7764.4|7767.4|7764.4|7766.1|7763.1|0
1757555100000|2025-09-11 01:45:00|7767.3|7764.3|7767.3|7764.3|7767.4|7764.4|7767.3|7764.3|0
1757555400000|2025-09-11 01:50:00|7767.4|7764.4|7771.2|7768.2|7771.2|7768.2|7767.3|7764.3|0
1757555700000|2025-09-11 01:55:00|7769.9|7766.9|7769.9|7766.9|7769.9|7766.9|7769.9|7766.9|0
1757556000000|2025-09-11 02:00:00|7768.6|7765.6|7768.6|7765.6|7769.9|7766.9|7768.6|7765.6|0
1757556300000|2025-09-11 02:05:00|7767.9|7764.9|7768.6|7765.6|7769.2|7766.2|7767.9|7764.9|0
1757556600000|2025-09-11 02:10:00|7769.8|7766.8|7769.8|7766.8|7769.9|7766.9|7768.6|7765.6|0
1757556900000|2025-09-11 02:15:00|7769.9|7766.9|7769.2|7766.2|7769.9|7766.9|7768.6|7765.6|0
1757557200000|2025-09-11 02:20:00|7768.6|7765.6|7769.7|7766.7|7769.9|7766.9|7768.6|7765.6|0
1757557500000|2025-09-11 02:25:00|7769.8|7766.8|7771|7768|7771|7768|7769.8|7766.8|0
1757557800000|2025-09-11 02:30:00|7770.4|7767.4|7771.1|7768.1|7771.1|7768.1|7769.8|7766.8|0
1757558100000|2025-09-11 02:35:00|7769.8|7766.8|7769.8|7766.8|7769.8|7766.8|7769.8|7766.8|0
1757558400000|2025-09-11 02:40:00|7769.1|7766.1|7768.5|7765.5|7769.1|7766.1|7768.5|7765.5|0
1757558700000|2025-09-11 02:45:00|7767.2|7764.2|7768.5|7765.5|7768.5|7765.5|7767.2|7764.2|0
1757559000000|2025-09-11 02:50:00|7767.2|7764.2|7767.2|7764.2|7767.2|7764.2|7765.9|7762.9|0
1757559300000|2025-09-11 02:55:00|7767.3|7764.3|7767.2|7764.2|7768.5|7765.5|7767.2|7764.2|0
1757559600000|2025-09-11 03:00:00|7767.3|7764.3|7767.3|7764.3|7767.3|7764.3|7767.2|7764.2|0
1757559900000|2025-09-11 03:05:00|7767.2|7764.2|7767.3|7764.3|7767.3|7764.3|7767.2|7764.2|0
1757560800000|2025-09-11 03:20:00|7766|7763|7767.3|7764.3|7767.3|7764.3|7766|7763|0
1757561100000|2025-09-11 03:25:00|7768.5|7765.5|7768.5|7765.5|7768.5|7765.5|7767.3|7764.3|0
1757561400000|2025-09-11 03:30:00|7767.3|7764.3|7767.3|7764.3|7767.3|7764.3|7767.2|7764.2|0
1757561700000|2025-09-11 03:35:00|7768.5|7765.5|7768.5|7765.5|7768.5|7765.5|7768.5|7765.5|0
1757562300000|2025-09-11 03:45:00|7768.6|7765.6|7769.8|7766.8|7769.8|7766.8|7768.6|7765.6|0
1757562600000|2025-09-11 03:50:00|7769.7|7766.7|7769.7|7766.7|7769.7|7766.7|7769.7|7766.7|0
1757562900000|2025-09-11 03:55:00|7768.4|7765.4|7767.1|7764.1|7768.4|7765.4|7765.8|7762.8|0
1757563200000|2025-09-11 04:00:00|7765.8|7762.8|7767.1|7764.1|7767.1|7764.1|7765.8|7762.8|0
1757563500000|2025-09-11 04:05:00|7765.9|7762.9|7765.9|7762.9|7765.9|7762.9|7765.8|7762.8|0
1757563800000|2025-09-11 04:10:00|7765.8|7762.8|7764.6|7761.6|7765.8|7762.8|7764.6|7761.6|0
1757564100000|2025-09-11 04:15:00|7763.3|7760.3|7758.2|7755.2|7763.3|7760.3|7756.9|7753.9|0
1757564400000|2025-09-11 04:20:00|7757.7|7754.7|7755.6|7752.6|7757.7|7754.7|7754.3|7751.3|0
1757564700000|2025-09-11 04:25:00|7755.5|7752.5|7755.5|7752.5|7756.2|7753.2|7753|7750|0
1757565000000|2025-09-11 04:30:00|7756.2|7753.2|7754.4|7751.4|7756.8|7753.8|7754.4|7751.4|0
1757565300000|2025-09-11 04:35:00|7755.6|7752.6|7756.3|7753.3|7756.3|7753.3|7754.4|7751.4|0
1757565600000|2025-09-11 04:40:00|7756.9|7753.9|7755.6|7752.6|7756.9|7753.9|7755|7752|0
1757565900000|2025-09-11 04:45:00|7756.3|7753.3|7755.9|7752.9|7756.5|7753.5|7755.6|7752.6|0
1757566200000|2025-09-11 04:50:00|7756.1|7753.1|7755.4|7752.4|7757.3|7754.3|7754.8|7751.8|0
1757566500000|2025-09-11 04:55:00|7754.8|7751.8|7756.2|7753.2|7756.2|7753.2|7754.8|7751.8|0
1757566800000|2025-09-11 05:00:00|7756.3|7753.3|7753.7|7750.7|7757.5|7754.5|7753.7|7750.7|0
1757567100000|2025-09-11 05:05:00|7755|7752|7756.2|7753.2|7757.5|7754.5|7755|7752|0
1757567400000|2025-09-11 05:10:00|7755|7752|7753.6|7750.6|7756.2|7753.2|7753.6|7750.6|0
1757567700000|2025-09-11 05:15:00|7754.9|7751.9|7757.5|7754.5|7758.1|7755.1|7753.6|7750.6|0
1757568000000|2025-09-11 05:20:00|7758.1|7755.1|7760.1|7757.1|7760.1|7757.1|7756.2|7753.2|0
1757568300000|2025-09-11 05:25:00|7760.2|7757.2|7760.9|7757.9|7761.5|7758.5|7760.2|7757.2|0
1757568600000|2025-09-11 05:30:00|7760.3|7757.3|7761.5|7758.5|7762.7|7759.7|7759.5|7756.5|0
1757568900000|2025-09-11 05:35:00|7762.7|7759.7|7764.1|7761.1|7764.1|7761.1|7761.4|7758.4|0
1757569200000|2025-09-11 05:40:00|7764.7|7761.7|7764.1|7761.1|7764.7|7761.7|7764.1|7761.1|0
1757569500000|2025-09-11 05:45:00|7762.8|7759.8|7762.6|7759.6|7764.5|7761.5|7762.6|7759.6|0
1757569800000|2025-09-11 05:50:00|7763.2|7760.2|7757.5|7754.5|7763.2|7760.2|7756.9|7753.9|0
1757570100000|2025-09-11 05:55:00|7756.9|7753.9|7755.6|7752.6|7756.9|7753.9|7754.3|7751.3|0
1757570400000|2025-09-11 06:00:00|7756.1|7752.1|7759.1|7757.1|7761.2|7759.2|7753|7751|100
1757570700000|2025-09-11 06:05:00|7760.1|7758.1|7763.5|7761.5|7765.3|7763.3|7760.1|7758.1|48
1757571000000|2025-09-11 06:10:00|7763.6|7761.6|7765.8|7763.8|7765.8|7763.8|7762|7760|14
1757571300000|2025-09-11 06:15:00|7765.6|7763.6|7768.9|7766.9|7769.5|7767.5|7763.3|7761.3|56
1757571600000|2025-09-11 06:20:00|7768.4|7766.4|7771.6|7769.6|7772.2|7770.2|7768.2|7766.2|22
1757571900000|2025-09-11 06:25:00|7771.8|7769.8|7773.8|7771.8|7774.2|7772.2|7770.3|7768.3|24
1757572200000|2025-09-11 06:30:00|7773.5|7771.5|7774.8|7772.8|7776.2|7774.2|7771.4|7769.4|39
1757572500000|2025-09-11 06:35:00|7774.6|7772.6|7775.1|7773.1|7780.3|7778.3|7774.6|7772.6|32
1757572800000|2025-09-11 06:40:00|7775|7773|7775.2|7773.2|7777.9|7775.9|7773.8|7771.8|13
1757573100000|2025-09-11 06:45:00|7775.6|7773.6|7778.7|7776.7|7778.7|7776.7|7775.6|7773.6|12
1757573400000|2025-09-11 06:50:00|7778.9|7776.9|7774.3|7772.3|7778.9|7776.9|7773.8|7771.8|30
1757573700000|2025-09-11 06:55:00|7774.2|7772.2|7780.8|7778.8|7780.8|7778.8|7772.7|7770.7|83
1757574000000|2025-09-11 07:00:00|7782.1|7779.8|7783.3|7782.3|7786.2|7785.2|7776.9|7775.9|917
1757574300000|2025-09-11 07:05:00|7783.1|7782.1|7780.5|7779.5|7793.6|7792.6|7780.3|7779.3|408
1757574600000|2025-09-11 07:10:00|7779.5|7778.5|7781.1|7780.1|7782.2|7781.2|7775.2|7774.2|504
1757574900000|2025-09-11 07:15:00|7780.8|7779.8|7778.6|7777.6|7785.5|7784.5|7777.7|7776.7|271
1757575200000|2025-09-11 07:20:00|7778.9|7777.9|7785.5|7784.5|7788.5|7787.5|7776.9|7775.9|631
1757575500000|2025-09-11 07:25:00|7785.3|7784.3|7777.9|7776.9|7785.3|7784.3|7773.9|7772.9|257
1757575800000|2025-09-11 07:30:00|7778.1|7777.1|7775.6|7774.6|7780|7779|7772.1|7771.1|272
1757576100000|2025-09-11 07:35:00|7775.9|7774.9|7783.3|7782.3|7786.7|7785.7|7775.4|7774.4|204
1757576400000|2025-09-11 07:40:00|7783|7782|7786.8|7785.8|7789.3|7788.3|7782.2|7781.2|231
1757576700000|2025-09-11 07:45:00|7786.6|7785.6|7796.2|7795.2|7799|7798|7785.9|7784.9|276
1757577000000|2025-09-11 07:50:00|7795.9|7794.9|7799.7|7798.7|7800.9|7799.9|7792.9|7791.9|340
1757577300000|2025-09-11 07:55:00|7799.4|7798.4|7803.2|7802.2|7804.2|7803.2|7798.4|7797.4|308
1757577600000|2025-09-11 08:00:00|7803.6|7802.6|7805.8|7804.8|7807.6|7806.6|7799.3|7798.3|319
1757577900000|2025-09-11 08:05:00|7806.1|7805.1|7806.3|7805.3|7808.8|7807.8|7802.8|7801.8|325
1757578200000|2025-09-11 08:10:00|7806.2|7805.2|7815.8|7814.8|7815.8|7814.8|7805|7804|283
1757578500000|2025-09-11 08:15:00|7816.1|7815.1|7822.4|7821.4|7822.9|7821.9|7813.9|7812.9|419
1757578800000|2025-09-11 08:20:00|7821.8|7820.8|7815.4|7814.4|7824.5|7823.5|7815.4|7814.4|343
1757579100000|2025-09-11 08:25:00|7815.6|7814.6|7818.8|7817.8|7821.5|7820.5|7815.6|7814.6|546
1757579400000|2025-09-11 08:30:00|7819|7818|7809.8|7808.8|7819.5|7818.5|7808.6|7807.6|176
1757579700000|2025-09-11 08:35:00|7810.1|7809.1|7801.2|7800.2|7810.1|7809.1|7799.9|7798.9|234
1757580000000|2025-09-11 08:40:00|7802.1|7801.1|7805.9|7804.9|7806.2|7805.2|7798.1|7797.1|173
1757580300000|2025-09-11 08:45:00|7806.1|7805.1|7801.3|7800.3|7806.6|7805.6|7800.4|7799.4|216
1757580600000|2025-09-11 08:50:00|7801|7800|7803.7|7802.7|7804.4|7803.4|7799.5|7798.5|118
1757580900000|2025-09-11 08:55:00|7803.8|7802.8|7807.3|7806.3|7808.5|7807.5|7802.5|7801.5|103
1757581200000|2025-09-11 09:00:00|7807.1|7806.1|7812|7811|7812.1|7811.1|7806.9|7805.9|186
1757581500000|2025-09-11 09:05:00|7811.7|7810.7|7811.4|7810.4|7814.7|7813.7|7809.7|7808.7|136
1757581800000|2025-09-11 09:10:00|7811.2|7810.2|7808.9|7807.9|7812.4|7811.4|7808.4|7807.4|102
1757582100000|2025-09-11 09:15:00|7809.2|7808.2|7816.3|7815.3|7816.3|7815.3|7807.4|7806.4|102
1757582400000|2025-09-11 09:20:00|7816.5|7815.5|7819.6|7818.6|7819.9|7818.9|7814.3|7813.3|151
1757582700000|2025-09-11 09:25:00|7819.4|7818.4|7814.6|7813.6|7819.4|7818.4|7813|7812|158
1757583000000|2025-09-11 09:30:00|7814.4|7813.4|7807.7|7806.7|7814.4|7813.4|7807.4|7806.4|173
1757583300000|2025-09-11 09:35:00|7807.4|7806.4|7808.7|7807.7|7809.4|7808.4|7803.2|7802.2|150
1757583600000|2025-09-11 09:40:00|7809|7808|7811.7|7810.7|7812.8|7811.8|7808.5|7807.5|71
1757583900000|2025-09-11 09:45:00|7812|7811|7807.8|7806.8|7812|7811|7806.2|7805.2|105
1757584200000|2025-09-11 09:50:00|7807.2|7806.2|7808.5|7807.5|7810.2|7809.2|7806.4|7805.4|70
1757584500000|2025-09-11 09:55:00|7808.2|7807.2|7812.1|7811.1|7812.6|7811.6|7807.3|7806.3|58
1757584800000|2025-09-11 10:00:00|7812.4|7811.4|7820.8|7819.8|7821.1|7820.1|7812.4|7811.4|108
1757585100000|2025-09-11 10:05:00|7821.1|7820.1|7819.1|7818.1|7821.1|7820.1|7817.8|7816.8|87
1757585400000|2025-09-11 10:10:00|7819|7818|7827.8|7826.8|7828.8|7827.8|7818.8|7817.8|210
1757585700000|2025-09-11 10:15:00|7828|7827|7825.4|7824.4|7828.4|7827.4|7824.8|7823.8|228
1757586000000|2025-09-11 10:20:00|7825.2|7824.2|7831.1|7830.1|7832.1|7831.1|7823.6|7822.6|237
1757586300000|2025-09-11 10:25:00|7830.8|7829.8|7830.1|7829.1|7832.5|7831.5|7829.8|7828.8|140
1757586600000|2025-09-11 10:30:00|7829.8|7828.8|7826|7825|7830.3|7829.3|7825.5|7824.5|122
1757586900000|2025-09-11 10:35:00|7825.8|7824.8|7829.9|7828.9|7829.9|7828.9|7825.8|7824.8|60
1757587200000|2025-09-11 10:40:00|7830.6|7829.6|7827.9|7826.9|7831.7|7830.7|7827.4|7826.4|117
1757587500000|2025-09-11 10:45:00|7828.1|7827.1|7829|7828|7829.5|7828.5|7825.3|7824.3|90
1757587800000|2025-09-11 10:50:00|7828.7|7827.7|7830.7|7829.7|7831.7|7830.7|7828.4|7827.4|105
1757588100000|2025-09-11 10:55:00|7831|7830|7828.4|7827.4|7831.9|7830.9|7827.3|7826.3|85
1757588400000|2025-09-11 11:00:00|7828.6|7827.6|7829|7828|7831.3|7830.3|7824.6|7823.6|136
1757588700000|2025-09-11 11:05:00|7829.5|7828.5|7831.1|7830.1|7832|7831|7827.5|7826.5|120
1757589000000|2025-09-11 11:10:00|7831|7830|7832|7831|7832.3|7831.3|7829.3|7828.3|69
1757589300000|2025-09-11 11:15:00|7832.3|7831.3|7831|7830|7832.5|7831.5|7829.5|7828.5|61
1757589600000|2025-09-11 11:20:00|7831.2|7830.2|7830.7|7829.7|7832.7|7831.7|7829|7828|113
1757589900000|2025-09-11 11:25:00|7831|7830|7831.4|7830.4|7832.7|7831.7|7830.5|7829.5|60
1757590200000|2025-09-11 11:30:00|7831.6|7830.6|7828.8|7827.8|7832|7831|7826.8|7825.8|83
1757590500000|2025-09-11 11:35:00|7829.1|7828.1|7830|7829|7830|7829|7826.9|7825.9|107
1757590800000|2025-09-11 11:40:00|7830.2|7829.2|7826.2|7825.2|7830.4|7829.4|7825.3|7824.3|85
1757591100000|2025-09-11 11:45:00|7826.5|7825.5|7825.3|7824.3|7829.1|7828.1|7823.5|7822.5|63
1757591400000|2025-09-11 11:50:00|7825.2|7824.2|7824.2|7823.2|7825.8|7824.8|7822|7821|86
1757591700000|2025-09-11 11:55:00|7823.9|7822.9|7825.2|7824.2|7826.2|7825.2|7823.2|7822.2|61
1757592000000|2025-09-11 12:00:00|7825.1|7824.1|7826.4|7825.4|7827.7|7826.7|7823.5|7822.5|120
1757592300000|2025-09-11 12:05:00|7826.7|7825.7|7827.2|7826.2|7829.5|7828.5|7825.5|7824.5|124
1757592600000|2025-09-11 12:10:00|7826.8|7825.8|7829|7828|7829.4|7828.4|7824.2|7823.2|196
1757592900000|2025-09-11 12:15:00|7829.3|7828.3|7831.6|7830.6|7832.2|7831.2|7826.3|7825.3|414
1757593200000|2025-09-11 12:20:00|7831.7|7830.7|7837.1|7836.1|7841.1|7840.1|7830.8|7829.8|386
1757593500000|2025-09-11 12:25:00|7837.4|7836.4|7837.7|7836.7|7837.7|7836.7|7833|7832|146
1757593800000|2025-09-11 12:30:00|7837.6|7836.6|7815.9|7814.9|7838.1|7837.1|7813.2|7812.2|692
1757594100000|2025-09-11 12:35:00|7816.1|7815.1|7810.6|7809.6|7818.2|7817.2|7808.5|7807.5|325
1757594400000|2025-09-11 12:40:00|7810.9|7809.9|7821.1|7820.1|7821.7|7820.7|7810.6|7809.6|176
1757594700000|2025-09-11 12:45:00|7820.8|7819.8|7820.1|7819.1|7824.9|7823.9|7817.6|7816.6|548
1757595000000|2025-09-11 12:50:00|7819.5|7818.5|7828.7|7827.7|7830.7|7829.7|7819.5|7818.5|395
1757595300000|2025-09-11 12:55:00|7829|7828|7835|7834|7837.1|7836.1|7826|7825|856
1757595600000|2025-09-11 13:00:00|7834.8|7833.8|7838.2|7837.2|7842.1|7841.1|7834.1|7833.1|804
1757595900000|2025-09-11 13:05:00|7838.5|7837.5|7817.6|7816.6|7838.5|7837.5|7817.5|7816.5|587
1757596200000|2025-09-11 13:10:00|7818.6|7817.6|7817.7|7816.7|7821.9|7820.9|7814.2|7813.2|289
1757596500000|2025-09-11 13:15:00|7818|7817|7824.9|7823.9|7826|7825|7814.7|7813.7|159
1757596800000|2025-09-11 13:20:00|7824.7|7823.7|7823.7|7822.7|7826|7825|7818.8|7817.8|148
1757597100000|2025-09-11 13:25:00|7823.6|7822.6|7816.6|7815.6|7824.2|7823.2|7816.6|7815.6|119
1757597400000|2025-09-11 13:30:00|7817|7816|7827.5|7826.5|7833.2|7832.2|7817|7816|389
1757597700000|2025-09-11 13:35:00|7827.8|7826.8|7830.8|7829.8|7832.5|7831.5|7827.8|7826.8|319
1757598000000|2025-09-11 13:40:00|7829.8|7828.8|7837.5|7836.5|7837.8|7836.8|7827.9|7826.9|491
1757598300000|2025-09-11 13:45:00|7837.3|7836.3|7837.9|7836.9|7841|7840|7834|7833|585
1757598600000|2025-09-11 13:50:00|7838|7837|7838.2|7837.2|7840.6|7839.6|7832.2|7831.2|275
1757598900000|2025-09-11 13:55:00|7838|7837|7847|7846|7850.7|7849.7|7836.9|7835.9|784
1757599200000|2025-09-11 14:00:00|7846.2|7845.2|7835.3|7834.3|7848.3|7847.3|7833.7|7832.7|411
1757599500000|2025-09-11 14:05:00|7835.5|7834.5|7825.6|7824.6|7836.9|7835.9|7824.7|7823.7|268
1757599800000|2025-09-11 14:10:00|7826.3|7825.3|7821|7820|7828.1|7827.1|7821|7820|289
1757600100000|2025-09-11 14:15:00|7821.2|7820.2|7817.3|7816.3|7822.2|7821.2|7815.6|7814.6|300
1757600400000|2025-09-11 14:20:00|7816.9|7815.9|7818.9|7817.9|7820.7|7819.7|7816|7815|201
1757600700000|2025-09-11 14:25:00|7819.2|7818.2|7816.2|7815.2|7821.2|7820.2|7813.1|7812.1|264
1757601000000|2025-09-11 14:30:00|7816.1|7815.1|7813|7812|7816.4|7815.4|7804.9|7803.9|350
1757601300000|2025-09-11 14:35:00|7812.7|7811.7|7808|7807|7812.7|7811.7|7806.2|7805.2|260
1757601600000|2025-09-11 14:40:00|7808.6|7807.6|7812.2|7811.2|7813.2|7812.2|7806|7805|239
1757601900000|2025-09-11 14:45:00|7812|7811|7807.1|7806.1|7812|7811|7800.5|7799.5|1259
1757602200000|2025-09-11 14:50:00|7808.1|7807.1|7812.1|7811.1|7813.1|7812.1|7805.3|7804.3|292
1757602500000|2025-09-11 14:55:00|7811.8|7810.8|7812.2|7811.2|7815.3|7814.3|7810.1|7809.1|223
1757602800000|2025-09-11 15:00:00|7811.6|7810.6|7810.9|7809.9|7815.5|7814.5|7809.7|7808.7|1289
1757603100000|2025-09-11 15:05:00|7811.4|7810.4|7808.9|7807.9|7813.9|7812.9|7807.9|7806.9|170
1757603400000|2025-09-11 15:10:00|7809.5|7808.5|7812.1|7811.1|7812.1|7811.1|7806.8|7805.8|199
1757603700000|2025-09-11 15:15:00|7811.8|7810.8|7817.9|7816.9|7819.6|7818.6|7811.1|7810.1|257
1757604000000|2025-09-11 15:20:00|7817.6|7816.6|7816.3|7815.3|7817.9|7816.9|7814.5|7813.5|369
1757604300000|2025-09-11 15:25:00|7816.1|7815.1|7820.1|7819.1|7821.8|7820.8|7816.1|7815.1|752
1757604600000|2025-09-11 15:30:00|7819.9|7818.1|7825.6|7823.6|7826.2|7824.2|7819.3|7817.3|1907
1757604900000|2025-09-11 15:35:00|7825.9|7823.9|7827.5|7825.5|7831|7829|7824.1|7822.1|1250
1757605200000|2025-09-11 15:40:00|7827.3|7825.3|7829.5|7827.5|7830.9|7828.9|7827.3|7825.3|167
1757605500000|2025-09-11 15:45:00|7829.8|7827.8|7825.3|7823.3|7830.3|7828.3|7824.3|7822.3|229
1757605800000|2025-09-11 15:50:00|7825|7823|7831|7829|7831|7829|7824|7822|127
1757606100000|2025-09-11 15:55:00|7831.3|7829.3|7833.3|7831.3|7834.8|7832.8|7830.1|7828.1|173
1757606400000|2025-09-11 16:00:00|7833.5|7831.5|7834.5|7832.5|7834.7|7832.7|7832.2|7830.2|136
1757606700000|2025-09-11 16:05:00|7834.2|7832.2|7833.9|7831.9|7835.8|7833.8|7833.4|7831.4|42
1757607000000|2025-09-11 16:10:00|7834.1|7832.1|7833|7831|7835.9|7833.9|7832.7|7830.7|104
1757607300000|2025-09-11 16:15:00|7833.3|7831.3|7835|7833|7836.1|7834.1|7832.8|7830.8|66
1757607600000|2025-09-11 16:20:00|7834.7|7832.7|7837.8|7835.8|7837.9|7835.9|7834.2|7832.2|50
1757607900000|2025-09-11 16:25:00|7837.5|7835.5|7837.8|7835.8|7838.1|7836.1|7836.1|7834.1|66
1757608200000|2025-09-11 16:30:00|7838|7836|7836.3|7834.3|7838.8|7836.8|7835.8|7833.8|42
1757608500000|2025-09-11 16:35:00|7836|7834|7838.2|7836.2|7838.6|7836.6|7835.3|7833.3|47
1757608800000|2025-09-11 16:40:00|7838.5|7836.5|7836|7834|7838.8|7836.8|7835.6|7833.6|151
1757609100000|2025-09-11 16:45:00|7836.2|7834.2|7835.7|7833.7|7836.7|7834.7|7834.8|7832.8|35
1757609400000|2025-09-11 16:50:00|7835.5|7833.5|7835|7833|7836|7834|7833.5|7831.5|45
1757609700000|2025-09-11 16:55:00|7834.8|7832.8|7837.3|7835.3|7837.3|7835.3|7834.3|7832.3|26
1757610000000|2025-09-11 17:00:00|7837.1|7835.1|7835.4|7833.4|7837.1|7835.1|7834.9|7832.9|20
1757610300000|2025-09-11 17:05:00|7835.2|7833.2|7835.2|7833.2|7835.7|7833.7|7833.7|7831.7|34
1757610600000|2025-09-11 17:10:00|7835.5|7833.5|7836.9|7834.9|7839.3|7837.3|7835.2|7833.2|40
1757610900000|2025-09-11 17:15:00|7837.2|7835.2|7835.1|7833.1|7837.4|7835.4|7834.9|7832.9|23
1757611200000|2025-09-11 17:20:00|7834.9|7832.9|7835.2|7833.2|7836.4|7834.4|7834.9|7832.9|12
1757611500000|2025-09-11 17:25:00|7835|7833|7833.8|7831.8|7836.8|7834.8|7832.7|7830.7|49
1757611800000|2025-09-11 17:30:00|7834.1|7832.1|7837.2|7835.2|7837.2|7835.2|7834.1|7832.1|3
1757612100000|2025-09-11 17:35:00|7837|7835|7837.3|7835.3|7838.5|7836.5|7836.6|7834.6|17
1757612400000|2025-09-11 17:40:00|7837.6|7835.6|7839.1|7837.1|7839.1|7837.1|7837.3|7835.3|21
1757612700000|2025-09-11 17:45:00|7838.8|7836.8|7838.8|7836.8|7839.2|7837.2|7838.2|7836.2|29
1757613000000|2025-09-11 17:50:00|7839.1|7837.1|7839|7837|7839.4|7837.4|7837.8|7835.8|39
1757613300000|2025-09-11 17:55:00|7838.8|7836.8|7841|7839|7842.2|7840.2|7838.8|7836.8|39
1757613600000|2025-09-11 18:00:00|7841.5|7839.5|7840.9|7838.9|7842.5|7840.5|7840.9|7838.9|75
1757613900000|2025-09-11 18:05:00|7840.6|7838.6|7840|7838|7841|7839|7839.5|7837.5|20
1757614200000|2025-09-11 18:10:00|7840.3|7838.3|7839.8|7837.8|7840.5|7838.5|7839.3|7837.3|8
1757614500000|2025-09-11 18:15:00|7840|7838|7838.8|7836.8|7840.5|7838.5|7838.5|7836.5|9
1757614800000|2025-09-11 18:20:00|7838.5|7836.5|7838.5|7836.5|7838.5|7836.5|7836.5|7834.5|19
1757615100000|2025-09-11 18:25:00|7838.8|7836.8|7838.5|7836.5|7839|7837|7837.8|7835.8|6
1757615400000|2025-09-11 18:30:00|7838.8|7836.8|7837.6|7835.6|7839.1|7837.1|7837.4|7835.4|14
1757615700000|2025-09-11 18:35:00|7837.9|7835.9|7838.2|7836.2|7839.1|7837.1|7836.6|7834.6|32
1757616000000|2025-09-11 18:40:00|7838.5|7836.5|7838.7|7836.7|7839.2|7837.2|7838.2|7836.2|17
1757616300000|2025-09-11 18:45:00|7839|7837|7840.9|7838.9|7841.4|7839.4|7838.5|7836.5|28
1757616600000|2025-09-11 18:50:00|7841.2|7839.2|7842.8|7840.8|7843.1|7841.1|7841.1|7839.1|25
1757616900000|2025-09-11 18:55:00|7842.6|7840.6|7841.5|7839.5|7843.5|7841.5|7841.3|7839.3|11
1757617200000|2025-09-11 19:00:00|7841.3|7839.3|7841.7|7839.7|7842.9|7840.9|7840.8|7838.8|12
1757617500000|2025-09-11 19:05:00|7841.9|7839.9|7841.6|7839.6|7843.5|7841.5|7841.6|7839.6|27
1757617800000|2025-09-11 19:10:00|7841.4|7839.4|7842.1|7840.1|7842.6|7840.6|7840.9|7838.9|12
1757618100000|2025-09-11 19:15:00|7842.4|7840.4|7846.1|7844.1|7846.4|7844.4|7841.6|7839.6|35
1757618400000|2025-09-11 19:20:00|7845.9|7843.9|7844.9|7842.9|7845.9|7843.9|7844.4|7842.4|12
1757618700000|2025-09-11 19:25:00|7845.2|7843.2|7845.6|7843.6|7846.1|7844.1|7844.6|7842.6|17
1757619000000|2025-09-11 19:30:00|7845.9|7843.9|7847.8|7845.8|7848.7|7846.7|7845.9|7843.9|55
1757619300000|2025-09-11 19:35:00|7848|7846|7847.8|7845.8|7849.9|7847.9|7847.8|7845.8|42
1757619600000|2025-09-11 19:40:00|7848|7846|7846.9|7844.9|7848|7846|7846.4|7844.4|8
1757619900000|2025-09-11 19:45:00|7847.1|7845.1|7847.4|7845.4|7847.6|7845.6|7844|7842|86
1757620200000|2025-09-11 19:50:00|7847.6|7845.6|7851.4|7849.4|7851.4|7849.4|7847.4|7845.4|94
1757620500000|2025-09-11 19:55:00|7851.7|7849.7|7848.6|7846.6|7851.7|7849.7|7846.1|7844.1|100
1757620800000|2025-09-11 20:00:00|7849.4|7845.4|7850.8|7846.8|7850.9|7846.9|7849.1|7845.1|1
1757621100000|2025-09-11 20:05:00|7850.9|7846.9|7852.1|7848.1|7852.8|7848.8|7850.8|7846.8|0
1757621400000|2025-09-11 20:10:00|7852.4|7848.4|7850.3|7846.3|7852.5|7848.5|7850.1|7846.1|0
1757621700000|2025-09-11 20:15:00|7850.1|7846.1|7851.1|7847.1|7851.8|7847.8|7850.1|7846.1|0
1757622000000|2025-09-11 20:20:00|7851.3|7847.3|7850.9|7846.9|7851.5|7847.5|7850.9|7846.9|0
1757622300000|2025-09-11 20:25:00|7851.1|7847.1|7851.1|7847.1|7851.3|7847.3|7850.9|7846.9|0
1757622600000|2025-09-11 20:30:00|7850.9|7846.9|7851.5|7847.5|7851.8|7847.8|7850.9|7846.9|0
1757622900000|2025-09-11 20:35:00|7851.3|7847.3|7849.5|7845.5|7851.5|7847.5|7849.5|7845.5|0
1757623200000|2025-09-11 20:40:00|7849.8|7845.8|7849.6|7845.6|7850.1|7846.1|7849.3|7845.3|0
1757623500000|2025-09-11 20:45:00|7849.8|7845.8|7850.5|7846.5|7850.8|7846.8|7849.3|7845.3|0
1757623800000|2025-09-11 20:50:00|7850.4|7846.4|7850.4|7846.4|7850.8|7846.8|7849.9|7845.9|0
1757624100000|2025-09-11 20:55:00|7850.1|7846.1|7850|7846|7850.5|7846.5|7849.6|7845.6|0
1757624400000|2025-09-11 21:00:00|7849.9|7845.9|7849.4|7845.4|7849.9|7845.9|7849.3|7845.3|0
1757624700000|2025-09-11 21:05:00|7849.3|7845.3|7849.6|7845.6|7850|7846|7849|7845|0
1757625000000|2025-09-11 21:10:00|7849.7|7845.7|7849.7|7845.7|7849.9|7845.9|7849.7|7845.7|0
1757625300000|2025-09-11 21:15:00|7849.8|7845.8|7849.7|7845.7|7849.8|7845.8|7849.7|7845.7|0
1757625600000|2025-09-11 21:20:00|7849.8|7845.8|7850.3|7846.3|7850.7|7846.7|7849.8|7845.8|0
1757625900000|2025-09-11 21:25:00|7850.6|7846.6|7850.5|7846.5|7850.6|7846.6|7850.5|7846.5|0
1757626200000|2025-09-11 21:30:00|7850.4|7846.4|7852.6|7848.6|7852.8|7848.8|7850.4|7846.4|0
1757626500000|2025-09-11 21:35:00|7852.5|7848.5|7851.3|7847.3|7852.6|7848.6|7851.1|7847.1|0
1757626800000|2025-09-11 21:40:00|7851.4|7847.4|7851.4|7847.4|7851.7|7847.7|7851.2|7847.2|0
1757627100000|2025-09-11 21:45:00|7851.3|7847.3|7853|7849|7853|7849|7851.3|7847.3|0
1757627400000|2025-09-11 21:50:00|7853.1|7849.1|7852.6|7848.6|7853.3|7849.3|7852.6|7848.6|0
1757627700000|2025-09-11 21:55:00|7852.5|7848.5|7853.8|7849.8|7854.2|7850.2|7852.5|7848.5|0
1757628000000|2025-09-11 22:00:00|7853.7|7849.7|7851.7|7847.7|7853.8|7849.8|7850.6|7846.6|0
1757628300000|2025-09-11 22:05:00|7851.5|7847.5|7852.4|7848.4|7852.6|7848.6|7850.8|7846.8|0
1757628600000|2025-09-11 22:10:00|7852.2|7848.2|7850.9|7846.9|7852.8|7848.8|7850.9|7846.9|0
1757628900000|2025-09-11 22:15:00|7851.2|7847.2|7850.7|7846.7|7851.3|7847.3|7850.5|7846.5|0
1757629200000|2025-09-11 22:20:00|7850.6|7846.6|7851.2|7847.2|7852|7848|7850|7846|0
1757629500000|2025-09-11 22:25:00|7851.3|7847.3|7851.4|7847.4|7851.7|7847.7|7850.7|7846.7|0
1757629800000|2025-09-11 22:30:00|7851.3|7847.3|7850|7846|7851.7|7847.7|7849.9|7845.9|0
1757630100000|2025-09-11 22:35:00|7850.1|7846.1|7849.3|7845.3|7850.5|7846.5|7849.1|7845.1|0
1757630400000|2025-09-11 22:40:00|7849.2|7845.2|7849.3|7845.3|7849.6|7845.6|7848.7|7844.7|0
1757630700000|2025-09-11 22:45:00|7849.1|7845.1|7849.9|7845.9|7850.1|7846.1|7849.1|7845.1|0
1757631000000|2025-09-11 22:50:00|7850|7846|7850.5|7846.5|7851|7847|7849.9|7845.9|0
1757631300000|2025-09-11 22:55:00|7850.7|7846.7|7850.4|7846.4|7850.7|7846.7|7850|7846|0
1757631600000|2025-09-11 23:00:00|7850.5|7846.5|7850.3|7846.3|7850.8|7846.8|7850|7846|0
1757631900000|2025-09-11 23:05:00|7850.2|7846.2|7849.3|7845.3|7850.2|7846.2|7849|7845|0
1757632200000|2025-09-11 23:10:00|7849.4|7845.4|7851.5|7847.5|7851.8|7847.8|7849.3|7845.3|0
1757632500000|2025-09-11 23:15:00|7851.4|7847.4|7851.8|7847.8|7851.8|7847.8|7851|7847|0
1757632800000|2025-09-11 23:20:00|7851.6|7847.6|7852.4|7848.4|7852.7|7848.7|7851.5|7847.5|0
1757633100000|2025-09-11 23:25:00|7852.3|7848.3|7851.8|7847.8|7852.4|7848.4|7851.2|7847.2|0
1757633400000|2025-09-11 23:30:00|7852|7848|7852|7848|7852.2|7848.2|7851.8|7847.8|0
1757633700000|2025-09-11 23:35:00|7852.2|7848.2|7851.5|7847.5|7852.7|7848.7|7851.2|7847.2|0
1757634000000|2025-09-11 23:40:00|7851.6|7847.6|7851.5|7847.5|7851.8|7847.8|7851.3|7847.3|0
1757634300000|2025-09-11 23:45:00|7851.3|7847.3|7851|7847|7851.5|7847.5|7850.7|7846.7|0
1757634600000|2025-09-11 23:50:00|7850.7|7846.7|7851.5|7847.5|7851.8|7847.8|7850.5|7846.5|0
1757634900000|2025-09-11 23:55:00|7851.7|7847.7|7851|7847|7852.2|7848.2|7851|7847|0
1757635200000|2025-09-12 00:00:00|7850.7|7846.7|7849.5|7845.5|7851.1|7847.1|7848.9|7844.9|0
1757635500000|2025-09-12 00:05:00|7849.3|7845.3|7849.5|7845.5|7849.8|7845.8|7848.9|7844.9|0
1757635800000|2025-09-12 00:10:00|7849.4|7845.4|7850.1|7846.1|7850.7|7846.7|7849.3|7845.3|0
1757636100000|2025-09-12 00:15:00|7850.3|7846.3|7845.4|7842.4|7850.7|7847.2|7845.4|7842.4|0
1757636400000|2025-09-12 00:20:00|7846.6|7843.6|7846.6|7843.6|7846.7|7843.7|7845.4|7842.4|0
1757636700000|2025-09-12 00:25:00|7846.7|7843.7|7847.9|7844.9|7847.9|7844.9|7846.6|7843.6|0
1757637000000|2025-09-12 00:30:00|7849.2|7846.2|7846.6|7843.6|7850.4|7847.4|7846.6|7843.6|0
1757637300000|2025-09-12 00:35:00|7845.3|7842.3|7846.6|7843.6|7846.6|7843.6|7845.3|7842.3|0
1757637600000|2025-09-12 00:40:00|7845.3|7842.3|7846.6|7843.6|7846.6|7843.6|7845.3|7842.3|0
1757638200000|2025-09-12 00:50:00|7846.5|7843.5|7846.5|7843.5|7846.5|7843.5|7846.5|7843.5|0
1757638500000|2025-09-12 00:55:00|7847.1|7844.1|7846.5|7843.5|7847.8|7844.8|7846.5|7843.5|0
1757638800000|2025-09-12 01:00:00|7845.9|7842.9|7846.5|7843.5|7847.1|7844.1|7845.2|7842.2|0
1757639100000|2025-09-12 01:05:00|7845.2|7842.2|7845.2|7842.2|7846.5|7843.5|7845.2|7842.2|0
1757639400000|2025-09-12 01:10:00|7846.5|7843.5|7846.5|7843.5|7846.5|7843.5|7845.2|7842.2|0
1757640000000|2025-09-12 01:20:00|7845.8|7842.8|7846.3|7843.3|7846.5|7843.5|7845.6|7842.6|0
1757640300000|2025-09-12 01:25:00|7845.6|7842.6|7846.2|7843.2|7846.2|7843.2|7844.9|7841.9|0
1757640600000|2025-09-12 01:30:00|7844.9|7841.9|7843.5|7840.5|7844.9|7841.9|7842.2|7839.2|0
1757640900000|2025-09-12 01:35:00|7842.9|7839.9|7842.2|7839.2|7843.5|7840.5|7842.2|7839.2|0
1757641200000|2025-09-12 01:40:00|7841|7838|7840.8|7837.8|7841|7838|7840.8|7837.8|0
1757641500000|2025-09-12 01:45:00|7839.5|7836.5|7834.3|7831.3|7839.5|7836.5|7831.8|7828.8|0
1757641800000|2025-09-12 01:50:00|7834.9|7831.9|7834.9|7831.9|7835.6|7832.6|7834.3|7831.3|0
1757642100000|2025-09-12 01:55:00|7835.6|7832.6|7835.5|7832.5|7835.6|7832.6|7834.3|7831.3|0
1757642400000|2025-09-12 02:00:00|7834.9|7831.9|7832.9|7829.9|7835.5|7832.5|7831.6|7828.6|0
1757642700000|2025-09-12 02:05:00|7832.2|7829.2|7831.7|7828.7|7832.9|7829.9|7831.6|7828.6|0
1757643000000|2025-09-12 02:10:00|7833|7830|7831.7|7828.7|7833|7830|7831.7|7828.7|0
1757643300000|2025-09-12 02:15:00|7833|7830|7831.6|7828.6|7833|7830|7830.3|7827.3|0
1757643600000|2025-09-12 02:20:00|7832.2|7829.2|7832.8|7829.8|7832.8|7829.8|7832.2|7829.2|0
1757643900000|2025-09-12 02:25:00|7833.5|7830.5|7834.1|7831.1|7834.1|7831.1|7832.8|7829.8|0
1757644200000|2025-09-12 02:30:00|7834.8|7831.8|7834.1|7831.1|7834.8|7831.8|7834.1|7831.1|0
1757644500000|2025-09-12 02:35:00|7834.8|7831.8|7836.7|7833.7|7836.7|7833.7|7834.8|7831.8|0
1757644800000|2025-09-12 02:40:00|7838|7835|7836.7|7833.7|7838|7835|7835.5|7832.5|0
1757645100000|2025-09-12 02:45:00|7835.5|7832.5|7835.5|7832.5|7836.7|7833.7|7835.5|7832.5|0
1757645400000|2025-09-12 02:50:00|7836.1|7833.1|7835.5|7832.5|7836.1|7833.1|7835.5|7832.5|0
1757645700000|2025-09-12 02:55:00|7834.8|7831.8|7834.2|7831.2|7835.5|7832.5|7834.2|7831.2|0
1757646000000|2025-09-12 03:00:00|7835.5|7832.5|7835.5|7832.5|7835.5|7832.5|7835.4|7832.4|0
1757646300000|2025-09-12 03:05:00|7835.4|7832.4|7835.4|7832.4|7835.5|7832.5|7835.4|7832.4|0
1757646600000|2025-09-12 03:10:00|7835.5|7832.5|7835.5|7832.5|7836.7|7833.7|7835.5|7832.5|0
1757646900000|2025-09-12 03:15:00|7836.7|7833.7|7835.5|7832.5|7836.8|7833.8|7835.5|7832.5|0
1757647200000|2025-09-12 03:20:00|7836.2|7833.2|7836.8|7833.8|7836.8|7833.8|7835.5|7832.5|0
1757647500000|2025-09-12 03:25:00|7835.5|7832.5|7830.4|7827.4|7835.5|7832.5|7830.4|7827.4|0
1757647800000|2025-09-12 03:30:00|7831.7|7828.7|7832.2|7829.2|7832.2|7829.2|7830.3|7827.3|0
1757648100000|2025-09-12 03:35:00|7832.6|7829.6|7833.9|7830.9|7833.9|7830.9|7832.6|7829.6|0
1757648400000|2025-09-12 03:40:00|7832.6|7829.6|7833.9|7830.9|7833.9|7830.9|7832.6|7829.6|0
1757649000000|2025-09-12 03:50:00|7835.2|7832.2|7834.5|7831.5|7835.2|7832.2|7834.5|7831.5|0
1757649300000|2025-09-12 03:55:00|7835.2|7832.2|7837.8|7834.8|7839.1|7836.1|7835.2|7832.2|0
1757649600000|2025-09-12 04:00:00|7837.2|7834.2|7837.8|7834.8|7837.8|7834.8|7836.5|7833.5|0
1757649900000|2025-09-12 04:05:00|7839.1|7836.1|7837.8|7834.8|7839.1|7836.1|7837.8|7834.8|0
1757650200000|2025-09-12 04:10:00|7837.9|7834.9|7838.5|7835.5|7839.1|7836.1|7837.8|7834.8|0
1757650500000|2025-09-12 04:15:00|7837.8|7834.8|7839.3|7836.3|7839.3|7836.3|7837.8|7834.8|0
1757650800000|2025-09-12 04:20:00|7840|7837|7840.6|7837.6|7840.6|7837.6|7839.3|7836.3|0
1757651100000|2025-09-12 04:25:00|7839.3|7836.3|7840.6|7837.6|7840.6|7837.6|7839.3|7836.3|0
1757651400000|2025-09-12 04:30:00|7841.9|7838.9|7841.9|7838.9|7842.5|7839.5|7841.9|7838.9|0
1757651700000|2025-09-12 04:35:00|7841.8|7838.8|7841.9|7838.9|7843.2|7840.2|7841.8|7838.8|0
1757652000000|2025-09-12 04:40:00|7843.1|7840.1|7843.1|7840.1|7843.2|7840.2|7843.1|7840.1|0
1757652300000|2025-09-12 04:45:00|7843.8|7840.8|7843.1|7840.1|7844.4|7841.4|7843.1|7840.1|0
1757652900000|2025-09-12 04:55:00|7841.9|7838.9|7840.6|7837.6|7841.9|7838.9|7839.3|7836.3|0
1757653200000|2025-09-12 05:00:00|7841.9|7838.9|7843|7840|7843|7840|7840.5|7837.5|0
1757653500000|2025-09-12 05:05:00|7843.1|7840.1|7841.8|7838.8|7843.1|7840.1|7841.8|7838.8|0
1757653800000|2025-09-12 05:10:00|7840.5|7837.5|7841.8|7838.8|7841.8|7838.8|7840.5|7837.5|0
1757654100000|2025-09-12 05:15:00|7841.7|7838.7|7843|7840|7843.7|7840.7|7841.7|7838.7|0
1757654400000|2025-09-12 05:20:00|7844.3|7841.3|7844.3|7841.3|7845.6|7842.6|7844.3|7841.3|0
1757654700000|2025-09-12 05:25:00|7845.6|7842.6|7845.7|7842.7|7847|7844|7844.3|7841.3|0
1757655000000|2025-09-12 05:30:00|7847|7844|7846|7843|7847|7844|7845.7|7842.7|0
1757655300000|2025-09-12 05:35:00|7844.7|7841.7|7846.9|7843.9|7846.9|7843.9|7844.7|7841.7|0
1757655600000|2025-09-12 05:40:00|7846.2|7843.2|7848.8|7845.8|7848.9|7845.9|7846.2|7843.2|0
1757655900000|2025-09-12 05:45:00|7847.5|7844.5|7847.5|7844.5|7847.6|7844.6|7846.3|7843.3|0
1757656500000|2025-09-12 05:55:00|7848.8|7845.8|7847.5|7844.5|7848.8|7845.8|7846.9|7843.9|0
1757656800000|2025-09-12 06:00:00|7848|7844|7845.5|7843.5|7854.4|7852.4|7842.7|7840.7|164
1757657100000|2025-09-12 06:05:00|7845.3|7843.3|7840.9|7838.9|7845.7|7843.7|7838.1|7836.1|41
1757657400000|2025-09-12 06:10:00|7840.6|7838.6|7839.5|7837.5|7841.6|7839.6|7833.7|7831.7|60
1757657700000|2025-09-12 06:15:00|7839.2|7837.2|7835.8|7833.8|7839.2|7837.2|7834.1|7832.1|211
1757658000000|2025-09-12 06:20:00|7835.5|7833.5|7837.7|7835.7|7838.5|7836.5|7834.5|7832.5|17
1757658300000|2025-09-12 06:25:00|7836.7|7834.7|7833.4|7831.4|7837.2|7835.2|7831.5|7829.5|21
1757658600000|2025-09-12 06:30:00|7833.1|7831.1|7832.4|7830.4|7837.3|7835.3|7832|7830|60
1757658900000|2025-09-12 06:35:00|7832.1|7830.1|7829.4|7827.4|7832.1|7830.1|7829.2|7827.2|42
1757659200000|2025-09-12 06:40:00|7829.2|7827.2|7834.9|7832.9|7837.2|7835.2|7829.2|7827.2|21
1757659500000|2025-09-12 06:45:00|7834.7|7832.7|7836.4|7834.4|7836.7|7834.7|7833.7|7831.7|24
1757659800000|2025-09-12 06:50:00|7836.2|7834.2|7832.9|7830.9|7836.4|7834.4|7830.4|7828.4|51
1757660100000|2025-09-12 06:55:00|7832.7|7830.7|7829.3|7827.3|7832.7|7830.7|7825.8|7823.8|172
1757660400000|2025-09-12 07:00:00|7828.5|7827.5|7836.2|7835.2|7836.9|7835.9|7825|7824|738
1757660700000|2025-09-12 07:05:00|7836.5|7835.5|7827.1|7826.1|7840.2|7839.2|7825.4|7824.4|375
1757661000000|2025-09-12 07:10:00|7826.8|7825.8|7831.2|7830.2|7833.7|7832.7|7825.3|7824.3|252
1757661300000|2025-09-12 07:15:00|7830.9|7829.9|7835.2|7834.2|7839.6|7838.6|7828.8|7827.8|325
1757661600000|2025-09-12 07:20:00|7835.5|7834.5|7837.4|7836.4|7839.1|7838.1|7833.5|7832.5|334
1757661900000|2025-09-12 07:25:00|7837.1|7836.1|7825.8|7824.8|7838|7837|7824.1|7823.1|336
1757662200000|2025-09-12 07:30:00|7826.1|7825.1|7814.6|7813.6|7827.5|7826.5|7813.8|7812.8|389
1757662500000|2025-09-12 07:35:00|7814.9|7813.9|7824.9|7823.9|7824.9|7823.9|7814.4|7813.4|437
1757662800000|2025-09-12 07:40:00|7825|7824|7811.6|7810.6|7825.7|7824.7|7811|7810|282
1757663100000|2025-09-12 07:45:00|7811.4|7810.4|7813.2|7812.2|7817.5|7816.5|7808.1|7807.1|285
1757663400000|2025-09-12 07:50:00|7813.5|7812.5|7810.6|7809.6|7814.8|7813.8|7807.6|7806.6|375
1757663700000|2025-09-12 07:55:00|7810.3|7809.3|7804.6|7803.6|7810.8|7809.8|7803.1|7802.1|289
1757664000000|2025-09-12 08:00:00|7804.5|7803.5|7793.6|7792.6|7810.5|7809.5|7793.5|7792.5|361
1757664300000|2025-09-12 08:05:00|7793.3|7792.3|7792.8|7791.8|7794.6|7793.6|7788.6|7787.6|427
1757664600000|2025-09-12 08:10:00|7793.1|7792.1|7781.1|7780.1|7794.6|7793.6|7780|7779|434
1757664900000|2025-09-12 08:15:00|7780.9|7779.9|7774.9|7773.9|7783|7782|7769.3|7768.3|888
1757665200000|2025-09-12 08:20:00|7775.1|7774.1|7783.6|7782.6|7784.5|7783.5|7775.1|7774.1|534
1757665500000|2025-09-12 08:25:00|7783.8|7782.8|7789.7|7788.7|7789.8|7788.8|7782.8|7781.8|236
1757665800000|2025-09-12 08:30:00|7788.8|7787.8|7788|7787|7790.3|7789.3|7785.5|7784.5|283
1757666100000|2025-09-12 08:35:00|7787.7|7786.7|7784.3|7783.3|7788.6|7787.6|7782.1|7781.1|347
1757666400000|2025-09-12 08:40:00|7784.7|7783.7|7781.2|7780.2|7784.7|7783.7|7776.4|7775.4|285
1757666700000|2025-09-12 08:45:00|7781|7780|7779.7|7778.7|7784.5|7783.5|7776.3|7775.3|370
1757667000000|2025-09-12 08:50:00|7780.2|7779.2|7782|7781|7785|7784|7778.1|7777.1|254
1757667300000|2025-09-12 08:55:00|7781.8|7780.8|7789.6|7788.6|7789.6|7788.6|7781.8|7780.8|230
1757667600000|2025-09-12 09:00:00|7788.7|7787.7|7790.5|7789.5|7791.2|7790.2|7783.9|7782.9|226
1757667900000|2025-09-12 09:05:00|7790.3|7789.3|7785.5|7784.5|7790.6|7789.6|7784.1|7783.1|149
1757668200000|2025-09-12 09:10:00|7786|7785|7784.9|7783.9|7787.8|7786.8|7784.2|7783.2|147
1757668500000|2025-09-12 09:15:00|7784.7|7783.7|7790.2|7789.2|7791.2|7790.2|7784.2|7783.2|142
1757668800000|2025-09-12 09:20:00|7790.4|7789.4|7795.3|7794.3|7796.6|7795.6|7788.3|7787.3|173
1757669100000|2025-09-12 09:25:00|7795.1|7794.1|7800.4|7799.4|7801.8|7800.8|7795.1|7794.1|133
1757669400000|2025-09-12 09:30:00|7799.9|7798.9|7793.1|7792.1|7800.4|7799.4|7793.1|7792.1|236
1757669700000|2025-09-12 09:35:00|7792.8|7791.8|7793.2|7792.2|7795|7794|7786.6|7785.6|367
1757670000000|2025-09-12 09:40:00|7793.9|7792.9|7791.5|7790.5|7793.9|7792.9|7788.5|7787.5|169
1757670300000|2025-09-12 09:45:00|7791.3|7790.3|7795.9|7794.9|7796.6|7795.6|7790.5|7789.5|168
1757670600000|2025-09-12 09:50:00|7795.5|7794.5|7790.9|7789.9|7797.1|7796.1|7789.5|7788.5|202
1757670900000|2025-09-12 09:55:00|7791.2|7790.2|7789|7788|7791.9|7790.9|7785.9|7784.9|314
1757671200000|2025-09-12 10:00:00|7789.9|7788.9|7782.5|7781.5|7790.4|7789.4|7780.8|7779.8|435
1757671500000|2025-09-12 10:05:00|7782.2|7781.2|7785.1|7784.1|7787.7|7786.7|7780.5|7779.5|243
1757671800000|2025-09-12 10:10:00|7784.4|7783.4|7784.8|7783.8|7787.2|7786.2|7783.9|7782.9|116
1757672100000|2025-09-12 10:15:00|7785.1|7784.1|7791.3|7790.3|7791.8|7790.8|7784.2|7783.2|101
1757672400000|2025-09-12 10:20:00|7790.9|7789.9|7786.6|7785.6|7792|7791|7786.6|7785.6|76
1757672700000|2025-09-12 10:25:00|7786.7|7785.7|7786.8|7785.8|7791|7790|7786.4|7785.4|111
1757673000000|2025-09-12 10:30:00|7787|7786|7786.5|7785.5|7789.7|7788.7|7785.7|7784.7|110
1757673300000|2025-09-12 10:35:00|7786.7|7785.7|7789.6|7788.6|7791.3|7790.3|7785.7|7784.7|82
1757673600000|2025-09-12 10:40:00|7789.4|7788.4|7786|7785|7789.4|7788.4|7784.5|7783.5|89
1757673900000|2025-09-12 10:45:00|7785.7|7784.7|7788.9|7787.9|7790.5|7789.5|7785|7784|188
1757674200000|2025-09-12 10:50:00|7789.3|7788.3|7788.4|7787.4|7789.5|7788.5|7786.7|7785.7|108
1757674500000|2025-09-12 10:55:00|7788.6|7787.6|7791.3|7790.3|7796.5|7795.5|7788.6|7787.6|264
1757674800000|2025-09-12 11:00:00|7791.1|7790.1|7797.2|7796.2|7797.2|7796.2|7789.4|7788.4|226
1757675100000|2025-09-12 11:05:00|7796.9|7795.9|7793.2|7792.2|7797.1|7796.1|7791.9|7790.9|75
1757675400000|2025-09-12 11:10:00|7793.3|7792.3|7788.9|7787.9|7793.8|7792.8|7788.4|7787.4|136
1757675700000|2025-09-12 11:15:00|7789.2|7788.2|7787.7|7786.7|7791.1|7790.1|7787.7|7786.7|213
1757676000000|2025-09-12 11:20:00|7788|7787|7788.2|7787.2|7789|7788|7784.7|7783.7|116
1757676300000|2025-09-12 11:25:00|7788|7787|7790|7789|7791.7|7790.7|7787.7|7786.7|93
1757676600000|2025-09-12 11:30:00|7789.8|7788.8|7788.7|7787.7|7793|7792|7787.2|7786.2|84
1757676900000|2025-09-12 11:35:00|7788.5|7787.5|7792.5|7791.5|7793.3|7792.3|7788.5|7787.5|81
1757677200000|2025-09-12 11:40:00|7792.3|7791.3|7794.9|7793.9|7795.9|7794.9|7791.3|7790.3|158
1757677500000|2025-09-12 11:45:00|7794.7|7793.7|7795.1|7794.1|7797.1|7796.1|7794.2|7793.2|105
1757677800000|2025-09-12 11:50:00|7795.3|7794.3|7794.9|7793.9|7795.3|7794.3|7792.4|7791.4|101
1757678100000|2025-09-12 11:55:00|7794.6|7793.6|7798.1|7797.1|7798.6|7797.6|7794.3|7793.3|141
1757678400000|2025-09-12 12:00:00|7797.9|7796.9|7793.2|7792.2|7798.2|7797.2|7792.4|7791.4|162
1757678700000|2025-09-12 12:05:00|7793.4|7792.4|7800.6|7799.6|7800.9|7799.9|7792.7|7791.7|125
1757679000000|2025-09-12 12:10:00|7800.7|7799.7|7802.9|7801.9|7803.2|7802.2|7799.1|7798.1|86
1757679300000|2025-09-12 12:15:00|7803.1|7802.1|7802.3|7801.3|7805|7804|7802|7801|121
1757679600000|2025-09-12 12:20:00|7802.2|7801.2|7802.2|7801.2|7803.3|7802.3|7800.2|7799.2|94
1757679900000|2025-09-12 12:25:00|7801.9|7800.9|7805.9|7804.9|7807.7|7806.7|7801|7800|339
1757680200000|2025-09-12 12:30:00|7805.4|7804.4|7805|7804|7807.9|7806.9|7800|7799|188
1757680500000|2025-09-12 12:35:00|7805.3|7804.3|7801.3|7800.3|7805.8|7804.8|7797.1|7796.1|477
1757680800000|2025-09-12 12:40:00|7801.8|7800.8|7808.1|7807.1|7809.6|7808.6|7799.6|7798.6|138
1757681100000|2025-09-12 12:45:00|7808.3|7807.3|7818.2|7817.2|7818.2|7817.2|7808.1|7807.1|155
1757681400000|2025-09-12 12:50:00|7817.3|7816.3|7814|7813|7818|7817|7814|7813|249
1757681700000|2025-09-12 12:55:00|7814.3|7813.3|7813.5|7812.5|7818|7817|7812.3|7811.3|191
1757682000000|2025-09-12 13:00:00|7814.4|7813.4|7817.4|7816.4|7818.7|7817.7|7812.9|7811.9|176
1757682300000|2025-09-12 13:05:00|7817.7|7816.7|7818.9|7817.9|7819.6|7818.6|7813.6|7812.6|204
1757682600000|2025-09-12 13:10:00|7818.8|7817.8|7818.3|7817.3|7820.2|7819.2|7815.8|7814.8|178
1757682900000|2025-09-12 13:15:00|7818.6|7817.6|7828.2|7827.2|7830.7|7829.7|7818.3|7817.3|172
1757683200000|2025-09-12 13:20:00|7828|7827|7830.7|7829.7|7831.5|7830.5|7826.8|7825.8|88
1757683500000|2025-09-12 13:25:00|7831|7830|7835.7|7834.7|7836.2|7835.2|7830.5|7829.5|108
1757683800000|2025-09-12 13:30:00|7835.3|7834.3|7839.5|7838.5|7840.1|7839.1|7829.5|7828.5|299
1757684100000|2025-09-12 13:35:00|7839.8|7838.8|7838|7837|7840.5|7839.5|7833.3|7832.3|342
1757684400000|2025-09-12 13:40:00|7838.2|7837.2|7832.5|7831.5|7839.2|7838.2|7832.2|7831.2|263
1757684700000|2025-09-12 13:45:00|7832.2|7831.2|7837|7836|7837.7|7836.7|7829.7|7828.7|218
1757685000000|2025-09-12 13:50:00|7837.4|7836.4|7834.1|7833.1|7837.7|7836.7|7832.9|7831.9|178
1757685300000|2025-09-12 13:55:00|7834.4|7833.4|7839.8|7838.8|7839.8|7838.8|7833.6|7832.6|167
1757685600000|2025-09-12 14:00:00|7839.7|7838.7|7837.6|7836.6|7840.1|7839.1|7833.6|7832.6|187
1757685900000|2025-09-12 14:05:00|7837.4|7836.4|7841.1|7840.1|7843.9|7842.9|7834.9|7833.9|243
1757686200000|2025-09-12 14:10:00|7840.9|7839.9|7838.9|7837.9|7841.9|7840.9|7836.7|7835.7|149
1757686500000|2025-09-12 14:15:00|7839.2|7838.2|7841.3|7840.3|7843.2|7842.2|7838.7|7837.7|144
1757686800000|2025-09-12 14:20:00|7841|7840|7838.2|7837.2|7843.3|7842.3|7837.6|7836.6|1033
1757687100000|2025-09-12 14:25:00|7837.9|7836.9|7832.2|7831.2|7838.7|7837.7|7830.2|7829.2|285
1757687400000|2025-09-12 14:30:00|7832.8|7831.8|7833.5|7832.5|7835.6|7834.6|7829.9|7828.9|151
1757687700000|2025-09-12 14:35:00|7833.2|7832.2|7831.6|7830.6|7834.1|7833.1|7828.6|7827.6|122
1757688000000|2025-09-12 14:40:00|7831.2|7830.2|7827.7|7826.7|7832.1|7831.1|7827|7826|323
1757688300000|2025-09-12 14:45:00|7827.5|7826.5|7831.2|7830.2|7831.2|7830.2|7825|7824|176
1757688600000|2025-09-12 14:50:00|7830.9|7829.9|7828.5|7827.5|7831.8|7830.8|7827.8|7826.8|134
1757688900000|2025-09-12 14:55:00|7828.3|7827.3|7825.9|7824.9|7829.5|7828.5|7824.9|7823.9|152
1757689200000|2025-09-12 15:00:00|7826.1|7825.1|7824.4|7823.4|7826.5|7825.5|7822.3|7821.3|1422
1757689500000|2025-09-12 15:05:00|7824.2|7823.2|7829|7828|7830|7829|7822.4|7821.4|195
1757689800000|2025-09-12 15:10:00|7828.7|7827.7|7826.5|7825.5|7829.5|7828.5|7823.4|7822.4|180
1757690100000|2025-09-12 15:15:00|7826.7|7825.7|7824.6|7823.6|7828.7|7827.7|7824.1|7823.1|191
1757690400000|2025-09-12 15:20:00|7824.7|7823.7|7821.7|7820.7|7825.5|7824.5|7821.1|7820.1|304
1757690700000|2025-09-12 15:25:00|7822|7821|7820.9|7819.9|7822.4|7821.4|7818.2|7817.2|416
1757691000000|2025-09-12 15:30:00|7821.7|7819.7|7825.4|7823.4|7825.7|7823.7|7816.8|7814.8|1978
1757691300000|2025-09-12 15:35:00|7825.5|7823.5|7824.9|7822.9|7827.3|7825.3|7823.5|7821.5|664
1757691600000|2025-09-12 15:40:00|7825.1|7823.1|7827.3|7825.3|7829.4|7827.4|7824.7|7822.7|184
1757691900000|2025-09-12 15:45:00|7827.6|7825.6|7827|7825|7828.1|7826.1|7823.2|7821.2|42
1757692200000|2025-09-12 15:50:00|7827.8|7825.8|7827.1|7825.1|7829|7827|7826.2|7824.2|85
1757692500000|2025-09-12 15:55:00|7827.4|7825.4|7828.2|7826.2|7829.9|7827.9|7827.4|7825.4|72
1757692800000|2025-09-12 16:00:00|7827.9|7825.9|7829.2|7827.2|7829.7|7827.7|7827.7|7825.7|36
1757693100000|2025-09-12 16:05:00|7829|7827|7829.8|7827.8|7829.8|7827.8|7828.1|7826.1|31
1757693400000|2025-09-12 16:10:00|7829.5|7827.5|7826.8|7824.8|7830.9|7828.9|7825.8|7823.8|60
1757693700000|2025-09-12 16:15:00|7826.9|7824.9|7828.1|7826.1|7828.6|7826.6|7826.1|7824.1|28
1757694000000|2025-09-12 16:20:00|7828.4|7826.4|7828|7826|7829.5|7827.5|7827.4|7825.4|38
1757694300000|2025-09-12 16:25:00|7827.7|7825.7|7827.5|7825.5|7828.8|7826.8|7827.1|7825.1|54
1757694600000|2025-09-12 16:30:00|7827.7|7825.7|7826.6|7824.6|7828.4|7826.4|7826.6|7824.6|26
1757694900000|2025-09-12 16:35:00|7826.4|7824.4|7827|7825|7827.4|7825.4|7825.9|7823.9|25
1757695200000|2025-09-12 16:40:00|7826.7|7824.7|7829.7|7827.7|7829.7|7827.7|7826.5|7824.5|41
1757695500000|2025-09-12 16:45:00|7829.2|7827.2|7831.1|7829.1|7831.9|7829.9|7829.2|7827.2|50
1757695800000|2025-09-12 16:50:00|7831.3|7829.3|7832.8|7830.8|7833.3|7831.3|7830.6|7828.6|32
1757696100000|2025-09-12 16:55:00|7833|7831|7830|7828|7833.8|7831.8|7830|7828|42
1757696400000|2025-09-12 17:00:00|7830.3|7828.3|7828.8|7826.8|7830.3|7828.3|7828.4|7826.4|16
1757696700000|2025-09-12 17:05:00|7828.5|7826.5|7830|7828|7830|7828|7828|7826|44
1757697000000|2025-09-12 17:10:00|7829.7|7827.7|7829.7|7827.7|7831.8|7829.8|7829.2|7827.2|76
1757697300000|2025-09-12 17:15:00|7830|7828|7830|7828|7830|7828|7828.8|7826.8|43
1757697600000|2025-09-12 17:20:00|7829.5|7827.5|7832.4|7830.4|7832.4|7830.4|7829.5|7827.5|23
1757697900000|2025-09-12 17:25:00|7831.9|7829.9|7832.3|7830.3|7833.2|7831.2|7831.3|7829.3|23
1757698200000|2025-09-12 17:30:00|7832.1|7830.1|7834.5|7832.5|7834.5|7832.5|7832.1|7830.1|9
1757698500000|2025-09-12 17:35:00|7834.2|7832.2|7833.6|7831.6|7834.6|7832.6|7832.6|7830.6|41
1757698800000|2025-09-12 17:40:00|7833.9|7831.9|7834.6|7832.6|7835.1|7833.1|7833.5|7831.5|21
1757699100000|2025-09-12 17:45:00|7834.9|7832.9|7833.7|7831.7|7835.5|7833.5|7833.5|7831.5|17
1757699400000|2025-09-12 17:50:00|7833.5|7831.5|7834.4|7832.4|7834.9|7832.9|7833.5|7831.5|25
1757699700000|2025-09-12 17:55:00|7834.7|7832.7|7832.9|7830.9|7834.7|7832.7|7832.4|7830.4|12
1757700000000|2025-09-12 18:00:00|7833.7|7831.7|7833.6|7831.6|7833.9|7831.9|7832.8|7830.8|10
1757700300000|2025-09-12 18:05:00|7833.9|7831.9|7834.9|7832.9|7835.1|7833.1|7833.6|7831.6|8
1757700600000|2025-09-12 18:10:00|7834.6|7832.6|7834.6|7832.6|7834.9|7832.9|7833.1|7831.1|9
1757700900000|2025-09-12 18:15:00|7834.4|7832.4|7834.6|7832.6|7834.7|7832.7|7832.7|7830.7|22
1757701200000|2025-09-12 18:20:00|7834.3|7832.3|7834.4|7832.4|7835.1|7833.1|7834.2|7832.2|9
1757701500000|2025-09-12 18:25:00|7834.6|7832.6|7836|7834|7836.5|7834.5|7834.1|7832.1|19
1757701800000|2025-09-12 18:30:00|7836.2|7834.2|7839.9|7837.9|7839.9|7837.9|7835.7|7833.7|53
1757702100000|2025-09-12 18:35:00|7840.2|7838.2|7838.9|7836.9|7840.2|7838.2|7838.4|7836.4|10
1757702400000|2025-09-12 18:40:00|7838.7|7836.7|7838.5|7836.5|7839.5|7837.5|7838.3|7836.3|11
1757702700000|2025-09-12 18:45:00|7838.7|7836.7|7837.5|7835.5|7839.2|7837.2|7835.7|7833.7|22
1757703000000|2025-09-12 18:50:00|7837.7|7835.7|7839.4|7837.4|7840.7|7838.7|7837.7|7835.7|31
1757703300000|2025-09-12 18:55:00|7839.1|7837.1|7836.9|7834.9|7839.4|7837.4|7836.1|7834.1|27
1757703600000|2025-09-12 19:00:00|7836.6|7834.6|7836.6|7834.6|7837.9|7835.9|7836.1|7834.1|17
1757703900000|2025-09-12 19:05:00|7836.9|7834.9|7837.4|7835.4|7837.4|7835.4|7835.6|7833.6|26
1757704200000|2025-09-12 19:10:00|7837.1|7835.1|7836.1|7834.1|7837.4|7835.4|7835.4|7833.4|36
1757704500000|2025-09-12 19:15:00|7835.9|7833.9|7835.4|7833.4|7836.4|7834.4|7834.4|7832.4|16
1757704800000|2025-09-12 19:20:00|7835.6|7833.6|7835.9|7833.9|7836.4|7834.4|7835.1|7833.1|20
1757705100000|2025-09-12 19:25:00|7835.6|7833.6|7834.6|7832.6|7835.9|7833.9|7834.4|7832.4|35
1757705400000|2025-09-12 19:30:00|7834.9|7832.9|7832.9|7830.9|7836.1|7834.1|7831.1|7829.1|64
1757705700000|2025-09-12 19:35:00|7832.7|7830.7|7830.2|7828.2|7833.7|7831.7|7830.2|7828.2|54
1757706000000|2025-09-12 19:40:00|7830.5|7828.5|7833.8|7831.8|7833.8|7831.8|7827.9|7825.9|56
1757706300000|2025-09-12 19:45:00|7834.1|7832.1|7834.8|7832.8|7834.8|7832.8|7832.1|7830.1|50
1757706600000|2025-09-12 19:50:00|7835.8|7833.8|7839.2|7837.2|7839.2|7837.2|7834.8|7832.8|97
1757706900000|2025-09-12 19:55:00|7839|7837|7831.7|7829.7|7839.2|7837.2|7831|7829|226
1757707200000|2025-09-12 20:00:00|7833.6|7829.6|7832.4|7828.4|7833.6|7829.6|7830.7|7826.7|0
1757707500000|2025-09-12 20:05:00|7832.2|7828.2|7832.3|7828.3|7833.3|7829.3|7831.6|7827.6|0
1757707800000|2025-09-12 20:10:00|7832.2|7828.2|7831.9|7827.9|7832.4|7828.4|7831.7|7827.7|0
1757708100000|2025-09-12 20:15:00|7832.2|7828.2|7832.6|7828.6|7833.4|7829.4|7832.2|7828.2|0
1757708400000|2025-09-12 20:20:00|7832.3|7828.3|7832.3|7828.3|7833.4|7829.4|7832.2|7828.2|0
1757708700000|2025-09-12 20:25:00|7832.6|7828.6|7833|7829|7833.1|7829.1|7832.3|7828.3|0
1757709000000|2025-09-12 20:30:00|7832.8|7828.8|7833.8|7829.8|7833.8|7829.8|7832.8|7828.8|0
1757709300000|2025-09-12 20:35:00|7833.6|7829.6|7833.5|7829.5|7834.2|7830.2|7833|7829|0
1757709600000|2025-09-12 20:40:00|7833.8|7829.8|7833.9|7829.9|7834.5|7830.5|7833.5|7829.5|0
1757709900000|2025-09-12 20:45:00|7833.8|7829.8|7833.5|7829.5|7834.4|7830.4|7833.5|7829.5|0
1757710200000|2025-09-12 20:50:00|7833.8|7829.8|7832.7|7828.7|7833.8|7829.8|7832.4|7828.4|0
1757710500000|2025-09-12 20:55:00|7832.4|7828.4|7833.6|7829.6|7833.6|7829.6|7832|7828|0
1757887200000|2025-09-14 22:00:00|7825.6|7821.6|7822.4|7818.4|7825.6|7821.6|7821.3|7817.3|0
1757887500000|2025-09-14 22:05:00|7822.1|7818.1|7824.5|7820.5|7824.7|7820.7|7822.1|7818.1|0
1757887800000|2025-09-14 22:10:00|7824.4|7820.4|7825.5|7821.5|7825.7|7821.7|7824|7820|0
1757888100000|2025-09-14 22:15:00|7825.7|7821.7|7826.4|7822.4|7827.4|7823.4|7825.7|7821.7|0
1757888400000|2025-09-14 22:20:00|7826.3|7822.3|7824.4|7820.4|7826.4|7822.4|7824.1|7820.1|0
1757888700000|2025-09-14 22:25:00|7824.1|7820.1|7824.8|7820.8|7825.2|7821.2|7824.1|7820.1|0
1757889000000|2025-09-14 22:30:00|7824.9|7820.9|7824.8|7820.8|7825|7821|7824.4|7820.4|0
1757889300000|2025-09-14 22:35:00|7824.6|7820.6|7825.3|7821.3|7825.3|7821.3|7824.6|7820.6|0
1757889600000|2025-09-14 22:40:00|7825.1|7821.1|7825.5|7821.5|7825.8|7821.8|7825.1|7821.1|0
1757889900000|2025-09-14 22:45:00|7825.6|7821.6|7824.1|7820.1|7826.3|7822.3|7824|7820|0
1757890200000|2025-09-14 22:50:00|7824.3|7820.3|7824|7820|7824.5|7820.5|7823.5|7819.5|0
1757890500000|2025-09-14 22:55:00|7823.9|7819.9|7823.9|7819.9|7824|7820|7823.5|7819.5|0
1757890800000|2025-09-14 23:00:00|7823.7|7819.7|7824.7|7820.7|7824.8|7820.8|7823.7|7819.7|0
1757891100000|2025-09-14 23:05:00|7824.6|7820.6|7823.7|7819.7|7824.8|7820.8|7823.7|7819.7|0
1757891400000|2025-09-14 23:10:00|7823.6|7819.6|7824|7820|7824.1|7820.1|7823.5|7819.5|0
1757891700000|2025-09-14 23:15:00|7824.1|7820.1|7824.8|7820.8|7825.1|7821.1|7824.1|7820.1|0
1757892000000|2025-09-14 23:20:00|7824.7|7820.7|7824.5|7820.5|7825|7821|7824.2|7820.2|0
1757892300000|2025-09-14 23:25:00|7824.3|7820.3|7822.9|7818.9|7824.3|7820.3|7822.9|7818.9|0
1757892600000|2025-09-14 23:30:00|7823|7819|7822.2|7818.2|7823.2|7819.2|7821.6|7817.6|0
1757892900000|2025-09-14 23:35:00|7822.4|7818.4|7822.9|7818.9|7822.9|7818.9|7821.9|7817.9|0
1757893200000|2025-09-14 23:40:00|7822.7|7818.7|7823.4|7819.4|7823.4|7819.4|7821.9|7817.9|0
1757893500000|2025-09-14 23:45:00|7823.3|7819.3|7823.4|7819.4|7823.4|7819.4|7822.5|7818.5|0
1757893800000|2025-09-14 23:50:00|7823.3|7819.3|7822.9|7818.9|7823.6|7819.6|7822.9|7818.9|0
1757894100000|2025-09-14 23:55:00|7822.8|7818.8|7823.1|7819.1|7823.6|7819.6|7822.2|7818.2|0
1757894400000|2025-09-15 00:00:00|7823.4|7819.4|7822.6|7818.6|7823.8|7819.8|7822.2|7818.2|0
1757894700000|2025-09-15 00:05:00|7822.5|7818.5|7822.9|7818.9|7822.9|7818.9|7821.3|7817.3|0
1757895000000|2025-09-15 00:10:00|7823.1|7819.1|7823.5|7819.5|7823.8|7819.8|7822.6|7818.6|0
1757895300000|2025-09-15 00:15:00|7823.4|7819.4|7824.9|7821.9|7824.9|7821.9|7820.2|7817.2|0
1757895600000|2025-09-15 00:20:00|7823.6|7820.6|7822.5|7819.5|7823.6|7820.6|7819.8|7816.8|0
1757895900000|2025-09-15 00:25:00|7821.2|7818.2|7821.2|7818.2|7821.2|7818.2|7821.1|7818.1|0
1757896200000|2025-09-15 00:30:00|7819.9|7816.9|7815.1|7812.1|7819.9|7816.9|7812.4|7809.4|0
1757896500000|2025-09-15 00:35:00|7813.8|7810.8|7812.5|7809.5|7815.1|7812.1|7812.5|7809.5|0
1757897100000|2025-09-15 00:45:00|7812.6|7809.6|7812.5|7809.5|7812.6|7809.6|7812.5|7809.5|0
1757897400000|2025-09-15 00:50:00|7812.6|7809.6|7811.4|7808.4|7812.6|7809.6|7811.3|7808.3|0
1757897700000|2025-09-15 00:55:00|7813.9|7810.9|7813.3|7810.3|7813.9|7810.9|7812.6|7809.6|0
1757898000000|2025-09-15 01:00:00|7813.9|7810.9|7815.2|7812.2|7815.2|7812.2|7813.9|7810.9|0
1757898300000|2025-09-15 01:05:00|7815.3|7812.3|7817.2|7814.2|7817.2|7814.2|7815.3|7812.3|0
1757898600000|2025-09-15 01:10:00|7816.6|7813.6|7816.5|7813.5|7817.2|7814.2|7816.5|7813.5|0
1757898900000|2025-09-15 01:15:00|7817.2|7814.2|7817.8|7814.8|7817.8|7814.8|7817.2|7814.2|0
1757899200000|2025-09-15 01:20:00|7817.9|7814.9|7817.9|7814.9|7817.9|7814.9|7817.8|7814.8|0
1757899500000|2025-09-15 01:25:00|7817.8|7814.8|7817.9|7814.9|7817.9|7814.9|7817.8|7814.8|0
1757899800000|2025-09-15 01:30:00|7817.8|7814.8|7817.9|7814.9|7817.9|7814.9|7817.8|7814.8|0
1757900400000|2025-09-15 01:40:00|7817.7|7814.7|7817.7|7814.7|7817.7|7814.7|7817.7|7814.7|0
1757900700000|2025-09-15 01:45:00|7817.8|7814.8|7819.6|7816.6|7819.7|7816.7|7817.7|7814.7|0
1757901000000|2025-09-15 01:50:00|7820.3|7817.3|7820.9|7817.9|7820.9|7817.9|7820.3|7817.3|0
1757901300000|2025-09-15 01:55:00|7820.3|7817.3|7820.3|7817.3|7820.9|7817.9|7820.3|7817.3|0
1757901600000|2025-09-15 02:00:00|7820.2|7817.2|7821.7|7818.7|7821.7|7818.7|7819|7816|0
1757901900000|2025-09-15 02:05:00|7822.3|7819.3|7821.1|7818.1|7823|7820|7821.1|7818.1|0
1757902200000|2025-09-15 02:10:00|7821.7|7818.7|7821.7|7818.7|7821.7|7818.7|7821.7|7818.7|0
1757902500000|2025-09-15 02:15:00|7821|7818|7820.5|7817.5|7821|7818|7820.4|7817.4|0
1757902800000|2025-09-15 02:20:00|7819.9|7816.9|7819.2|7816.2|7819.9|7816.9|7818.6|7815.6|0
1757903100000|2025-09-15 02:25:00|7818.6|7815.6|7819.2|7816.2|7819.2|7816.2|7818.6|7815.6|0
1757903400000|2025-09-15 02:30:00|7820.5|7817.5|7820.5|7817.5|7820.5|7817.5|7820.5|7817.5|0
1757906400000|2025-09-15 03:20:00|7819.2|7816.2|7819.3|7816.3|7819.3|7816.3|7819.2|7816.2|0
1757906700000|2025-09-15 03:25:00|7819.2|7816.2|7819.2|7816.2|7819.3|7816.3|7819.2|7816.2|0
1757907600000|2025-09-15 03:40:00|7821.7|7818.7|7822.4|7819.4|7823|7820|7821.7|7818.7|0
1757907900000|2025-09-15 03:45:00|7823|7820|7825.5|7822.5|7826.8|7823.8|7823|7820|0
1757908200000|2025-09-15 03:50:00|7826.8|7823.8|7828.1|7825.1|7830.6|7827.6|7826.8|7823.8|0
1757908500000|2025-09-15 03:55:00|7827.5|7824.5|7825.6|7822.6|7827.5|7824.5|7825.5|7822.5|0
1757908800000|2025-09-15 04:00:00|7825.5|7822.5|7825.6|7822.6|7825.6|7822.6|7825.5|7822.5|0
1757909100000|2025-09-15 04:05:00|7825.5|7822.5|7826.8|7823.8|7826.8|7823.8|7825.5|7822.5|0
1757909400000|2025-09-15 04:10:00|7829.3|7826.3|7829.3|7826.3|7829.3|7826.3|7829.3|7826.3|0
1757909700000|2025-09-15 04:15:00|7828.7|7825.7|7828|7825|7828.7|7825.7|7828|7825|0
1757910600000|2025-09-15 04:30:00|7828.1|7825.1|7828.1|7825.1|7828.1|7825.1|7828|7825|0
1757910900000|2025-09-15 04:35:00|7828|7825|7830.7|7827.7|7830.8|7827.8|7828|7825|0
1757911200000|2025-09-15 04:40:00|7830.8|7827.8|7832.1|7829.1|7832.1|7829.1|7830.7|7827.7|0
1757911500000|2025-09-15 04:45:00|7831.4|7828.4|7832.1|7829.1|7832.1|7829.1|7831.4|7828.4|0
1757911800000|2025-09-15 04:50:00|7830.8|7827.8|7830.8|7827.8|7830.8|7827.8|7830.8|7827.8|0
1757912100000|2025-09-15 04:55:00|7829.5|7826.5|7830.8|7827.8|7831.4|7828.4|7829.5|7826.5|0
1757912400000|2025-09-15 05:00:00|7830.9|7827.9|7831.1|7828.1|7832.3|7829.3|7830.9|7827.9|0
1757912700000|2025-09-15 05:05:00|7832.3|7829.3|7829.8|7826.8|7832.3|7829.3|7829.8|7826.8|0
1757913000000|2025-09-15 05:10:00|7832.3|7829.3|7832.3|7829.3|7832.3|7829.3|7832.3|7829.3|0
1757913300000|2025-09-15 05:15:00|7831.7|7828.7|7828.5|7825.5|7831.7|7828.7|7828.5|7825.5|0
1757913600000|2025-09-15 05:20:00|7829.8|7826.8|7828.5|7825.5|7829.8|7826.8|7828.5|7825.5|0
1757913900000|2025-09-15 05:25:00|7829.8|7826.8|7829.8|7826.8|7831|7828|7827.2|7824.2|0
1757914200000|2025-09-15 05:30:00|7829.7|7826.7|7829.1|7826.1|7829.7|7826.7|7828.5|7825.5|0
1757914500000|2025-09-15 05:35:00|7829.8|7826.8|7828.4|7825.4|7829.8|7826.8|7828.4|7825.4|0
1757914800000|2025-09-15 05:40:00|7828.5|7825.5|7829.1|7826.1|7829.8|7826.8|7828.5|7825.5|0
1757915100000|2025-09-15 05:45:00|7828.5|7825.5|7829.7|7826.7|7831|7828|7828.4|7825.4|0
1757915400000|2025-09-15 05:50:00|7831|7828|7831|7828|7832.3|7829.3|7829.7|7826.7|0
1757915700000|2025-09-15 05:55:00|7832.3|7829.3|7831.7|7828.7|7832.3|7829.3|7830.4|7827.4|0
1757916000000|2025-09-15 06:00:00|7832.3|7829.3|7843.7|7841.7|7845.9|7843.9|7832.3|7828.8|340
1757916300000|2025-09-15 06:05:00|7843.9|7841.9|7842.9|7840.9|7846|7844|7841|7839|151
1757916600000|2025-09-15 06:10:00|7843.1|7841.1|7842.9|7840.9|7846.3|7844.3|7841.9|7839.9|19
1757916900000|2025-09-15 06:15:00|7842.6|7840.6|7838.8|7836.8|7842.6|7840.6|7835.3|7833.3|50
1757917200000|2025-09-15 06:20:00|7838.6|7836.6|7839.7|7837.7|7841.2|7839.2|7837.2|7835.2|23
1757917500000|2025-09-15 06:25:00|7839.9|7837.9|7837.1|7835.1|7839.9|7837.9|7836.2|7834.2|191
1757917800000|2025-09-15 06:30:00|7837.4|7835.4|7842.6|7840.6|7843.5|7841.5|7836|7834|72
1757918100000|2025-09-15 06:35:00|7842.3|7840.3|7842.2|7840.2|7846.8|7844.8|7841.8|7839.8|46
1757918400000|2025-09-15 06:40:00|7842.5|7840.5|7850.9|7848.9|7850.9|7848.9|7842.5|7840.5|139
1757918700000|2025-09-15 06:45:00|7850.7|7848.7|7845.8|7843.8|7851.8|7849.8|7843.3|7841.3|57
1757919000000|2025-09-15 06:50:00|7846.8|7844.8|7853|7851|7853|7851|7846.6|7844.6|89
1757919300000|2025-09-15 06:55:00|7853.3|7851.3|7854.6|7852.6|7859.9|7857.9|7852.5|7850.5|187
1757919600000|2025-09-15 07:00:00|7854.5|7853.5|7858.6|7857.6|7862.3|7861.3|7842.8|7841.8|1094
1757919900000|2025-09-15 07:05:00|7858.5|7857.5|7858.1|7857.1|7862.8|7861.8|7856.2|7855.2|272
1757920200000|2025-09-15 07:10:00|7858.4|7857.4|7862.3|7861.3|7862.9|7861.9|7856.5|7855.5|296
1757920500000|2025-09-15 07:15:00|7862.5|7861.5|7871.3|7870.3|7872|7871|7859|7858|635
1757920800000|2025-09-15 07:20:00|7870.5|7869.5|7883.7|7882.7|7884.8|7883.8|7869.5|7868.5|465
1757921100000|2025-09-15 07:25:00|7884|7883|7881.7|7880.7|7887.3|7886.3|7881.5|7880.5|490
1757921400000|2025-09-15 07:30:00|7881.3|7880.3|7891.8|7890.8|7895.9|7894.9|7879.7|7878.7|643
1757921700000|2025-09-15 07:35:00|7892.1|7891.1|7887.6|7886.6|7893.6|7892.6|7885.2|7884.2|1651
1757922000000|2025-09-15 07:40:00|7887.8|7886.8|7881.5|7880.5|7888.3|7887.3|7879.5|7878.5|1194
1757922300000|2025-09-15 07:45:00|7881.7|7880.7|7889.7|7888.7|7890.4|7889.4|7881.7|7880.7|259
1757922600000|2025-09-15 07:50:00|7889.5|7888.5|7894.9|7893.9|7894.9|7893.9|7889.2|7888.2|492
1757922900000|2025-09-15 07:55:00|7894.6|7893.6|7909.5|7908.5|7909.5|7908.5|7894.4|7893.4|2696
1757923200000|2025-09-15 08:00:00|7908.7|7907.7|7906.1|7905.1|7909.5|7908.5|7897.6|7896.6|5369
1757923500000|2025-09-15 08:05:00|7906.4|7905.4|7909.1|7908.1|7913.5|7912.5|7905.4|7904.4|265
1757923800000|2025-09-15 08:10:00|7909.6|7908.6|7920.6|7919.6|7924|7923|7909.6|7908.6|472
1757924100000|2025-09-15 08:15:00|7920.4|7919.4|7928.1|7927.1|7928.7|7927.7|7917.6|7916.6|453
1757924400000|2025-09-15 08:20:00|7927.8|7926.8|7924.3|7923.3|7928.8|7927.8|7919.6|7918.6|427
1757924700000|2025-09-15 08:25:00|7924.1|7923.1|7918.8|7917.8|7924.8|7923.8|7916.6|7915.6|547
1757925000000|2025-09-15 08:30:00|7919.1|7918.1|7920.6|7919.6|7922.2|7921.2|7914.4|7913.4|483
1757925300000|2025-09-15 08:35:00|7920.9|7919.9|7923.1|7922.1|7927|7926|7920.9|7919.9|418
1757925600000|2025-09-15 08:40:00|7923|7922|7919.5|7918.5|7923|7922|7917|7916|872
1757925900000|2025-09-15 08:45:00|7919.4|7918.4|7921.9|7920.9|7924.7|7923.7|7918.7|7917.7|198
1757926200000|2025-09-15 08:50:00|7922.4|7921.4|7914|7913|7922.4|7921.4|7912.1|7911.1|603
1757926500000|2025-09-15 08:55:00|7913.8|7912.8|7908.1|7907.1|7914.5|7913.5|7905.7|7904.7|651
1757926800000|2025-09-15 09:00:00|7908.9|7907.9|7904|7903|7912.4|7911.4|7901.6|7900.6|438
1757927100000|2025-09-15 09:05:00|7904.3|7903.3|7902.7|7901.7|7906|7905|7900.6|7899.6|178
1757927400000|2025-09-15 09:10:00|7903|7902|7897.8|7896.8|7903.3|7902.3|7896.3|7895.3|3684
1757927700000|2025-09-15 09:15:00|7898.1|7897.1|7901.2|7900.2|7903.6|7902.6|7896.6|7895.6|3382
1757928000000|2025-09-15 09:20:00|7901|7900|7900.1|7899.1|7901.8|7900.8|7895.6|7894.6|409
1757928300000|2025-09-15 09:25:00|7900|7899|7898.8|7897.8|7903.3|7902.3|7897.2|7896.2|136
1757928600000|2025-09-15 09:30:00|7898.6|7897.6|7897.5|7896.5|7900.2|7899.2|7895.8|7894.8|154
1757928900000|2025-09-15 09:35:00|7897.3|7896.3|7901.7|7900.7|7903.6|7902.6|7896.8|7895.8|93
1757929200000|2025-09-15 09:40:00|7901.5|7900.5|7902.9|7901.9|7903.8|7902.8|7900.5|7899.5|107
1757929500000|2025-09-15 09:45:00|7903.2|7902.2|7897.4|7896.4|7904.2|7903.2|7897|7896|100
1757929800000|2025-09-15 09:50:00|7897.5|7896.5|7899.1|7898.1|7901|7900|7895.9|7894.9|154
1757930100000|2025-09-15 09:55:00|7898.9|7897.9|7898.9|7897.9|7902.6|7901.6|7897.1|7896.1|103
1757930400000|2025-09-15 10:00:00|7898.8|7897.8|7905.2|7904.2|7906.8|7905.8|7898.8|7897.8|1717
1757930700000|2025-09-15 10:05:00|7905|7904|7909.2|7908.2|7910.2|7909.2|7903.9|7902.9|1099
1757931000000|2025-09-15 10:10:00|7908.7|7907.7|7907.7|7906.7|7909.9|7908.9|7907.2|7906.2|157
1757931300000|2025-09-15 10:15:00|7908|7907|7909.8|7908.8|7911.7|7910.7|7906.2|7905.2|248
1757931600000|2025-09-15 10:20:00|7910.1|7909.1|7909.2|7908.2|7911.6|7910.6|7908.2|7907.2|465
1757931900000|2025-09-15 10:25:00|7909.5|7908.5|7909.2|7908.2|7911.2|7910.2|7906.7|7905.7|158
1757932200000|2025-09-15 10:30:00|7909.5|7908.5|7908.3|7907.3|7911.7|7910.7|7908|7907|186
1757932500000|2025-09-15 10:35:00|7908.6|7907.6|7909.7|7908.7|7911|7910|7908.5|7907.5|115
1757932800000|2025-09-15 10:40:00|7909.6|7908.6|7909.6|7908.6|7911.6|7910.6|7907.6|7906.6|140
1757933100000|2025-09-15 10:45:00|7909.4|7908.4|7913.6|7912.6|7915|7914|7909.4|7908.4|97
1757933400000|2025-09-15 10:50:00|7913.4|7912.4|7915.5|7914.5|7916.9|7915.9|7911.8|7910.8|154
1757933700000|2025-09-15 10:55:00|7915.3|7914.3|7914.4|7913.4|7916.8|7915.8|7913.4|7912.4|141
1757934000000|2025-09-15 11:00:00|7915|7914|7914.8|7913.8|7915|7914|7911|7910|198
1757934300000|2025-09-15 11:05:00|7914.5|7913.5|7915.3|7914.3|7916.1|7915.1|7912|7911|149
1757934600000|2025-09-15 11:10:00|7915.5|7914.5|7919.5|7918.5|7919.5|7918.5|7914.4|7913.4|324
1757934900000|2025-09-15 11:15:00|7919.7|7918.7|7923.7|7922.7|7924.7|7923.7|7918.4|7917.4|189
1757935200000|2025-09-15 11:20:00|7923.2|7922.2|7922.5|7921.5|7927|7926|7921.7|7920.7|197
1757935500000|2025-09-15 11:25:00|7922.7|7921.7|7919.8|7918.8|7923.2|7922.2|7917.6|7916.6|1087
1757935800000|2025-09-15 11:30:00|7920.4|7919.4|7920.8|7919.8|7921.6|7920.6|7917.4|7916.4|178
1757936100000|2025-09-15 11:35:00|7920.7|7919.7|7922.2|7921.2|7926.1|7925.1|7918.9|7917.9|173
1757936400000|2025-09-15 11:40:00|7921.7|7920.7|7925.1|7924.1|7925.8|7924.8|7919.3|7918.3|190
1757936700000|2025-09-15 11:45:00|7925.4|7924.4|7926.8|7925.8|7929.6|7928.6|7925.4|7924.4|181
1757937000000|2025-09-15 11:50:00|7926.5|7925.5|7929.4|7928.4|7931.4|7930.4|7924.9|7923.9|528
1757937300000|2025-09-15 11:55:00|7929.2|7928.2|7930.7|7929.7|7931.9|7930.9|7927.2|7926.2|264
1757937600000|2025-09-15 12:00:00|7930.6|7929.6|7930|7929|7931.7|7930.7|7926.6|7925.6|148
1757937900000|2025-09-15 12:05:00|7929.8|7928.8|7932.1|7931.1|7932.7|7931.7|7928.8|7927.8|618
1757938200000|2025-09-15 12:10:00|7931.9|7930.9|7929.1|7928.1|7932.8|7931.8|7928.1|7927.1|274
1757938500000|2025-09-15 12:15:00|7928.9|7927.9|7931.1|7930.1|7936.9|7935.9|7927.2|7926.2|806
1757938800000|2025-09-15 12:20:00|7931|7930|7928.9|7927.9|7931.3|7930.3|7925|7924|1665
1757939100000|2025-09-15 12:25:00|7928.8|7927.8|7932.6|7931.6|7933.3|7932.3|7928.8|7927.8|268
1757939400000|2025-09-15 12:30:00|7932.8|7931.8|7930.4|7929.4|7933.5|7932.5|7927.7|7926.7|340
1757939700000|2025-09-15 12:35:00|7930.2|7929.2|7923.9|7922.9|7930.2|7929.2|7923|7922|159
1757940000000|2025-09-15 12:40:00|7924.4|7923.4|7926.9|7925.9|7927.6|7926.6|7923.2|7922.2|176
1757940300000|2025-09-15 12:45:00|7927.2|7926.2|7922.2|7921.2|7927.5|7926.5|7921.5|7920.5|219
1757940600000|2025-09-15 12:50:00|7922.3|7921.3|7925.5|7924.5|7926.5|7925.5|7921.5|7920.5|356
1757940900000|2025-09-15 12:55:00|7925.7|7924.7|7919.4|7918.4|7926.1|7925.1|7918.9|7917.9|235
1757941200000|2025-09-15 13:00:00|7919.3|7918.3|7915.1|7914.1|7920.9|7919.9|7913.8|7912.8|590
1757941500000|2025-09-15 13:05:00|7914.8|7913.8|7915.7|7914.7|7916|7915|7911.8|7910.8|351
1757941800000|2025-09-15 13:10:00|7915.9|7914.9|7913.1|7912.1|7916.1|7915.1|7910.8|7909.8|97
1757942100000|2025-09-15 13:15:00|7912.9|7911.9|7906|7905|7913.1|7912.1|7905|7904|172
1757942400000|2025-09-15 13:20:00|7906.3|7905.3|7906.2|7905.2|7911.3|7910.3|7904.4|7903.4|270
1757942700000|2025-09-15 13:25:00|7904.9|7903.9|7900.2|7899.2|7905.4|7904.4|7899.8|7898.8|364
1757943000000|2025-09-15 13:30:00|7900|7899|7898|7897|7900.5|7899.5|7891.2|7890.2|1709
1757943300000|2025-09-15 13:35:00|7898.2|7897.2|7900|7899|7900.2|7899.2|7894.9|7893.9|187
1757943600000|2025-09-15 13:40:00|7899.7|7898.7|7891.6|7890.6|7901.2|7900.2|7890.5|7889.5|288
1757943900000|2025-09-15 13:45:00|7891.4|7890.4|7890.4|7889.4|7894.4|7893.4|7888.3|7887.3|289
1757944200000|2025-09-15 13:50:00|7890.5|7889.5|7888.7|7887.7|7895.1|7894.1|7888.4|7887.4|243
1757944500000|2025-09-15 13:55:00|7889.2|7888.2|7893.5|7892.5|7893.9|7892.9|7887.7|7886.7|224
1757944800000|2025-09-15 14:00:00|7893.4|7892.4|7885.8|7884.8|7894.4|7893.4|7883.9|7882.9|337
1757945100000|2025-09-15 14:05:00|7886.1|7885.1|7889.6|7888.6|7890|7889|7885|7884|210
1757945400000|2025-09-15 14:10:00|7889.4|7888.4|7893.6|7892.6|7896|7895|7888.6|7887.6|286
1757945700000|2025-09-15 14:15:00|7893.4|7892.4|7896.1|7895.1|7896.8|7895.8|7891.3|7890.3|188
1757946000000|2025-09-15 14:20:00|7895.6|7894.6|7902.9|7901.9|7906.5|7905.5|7895.4|7894.4|320
1757946300000|2025-09-15 14:25:00|7902.7|7901.7|7904.7|7903.7|7905.7|7904.7|7900.6|7899.6|185
1757946600000|2025-09-15 14:30:00|7904.5|7903.5|7905.5|7904.5|7908.8|7907.8|7903.2|7902.2|552
1757946900000|2025-09-15 14:35:00|7905.8|7904.8|7909.8|7908.8|7910.6|7909.6|7904.8|7903.8|325
1757947200000|2025-09-15 14:40:00|7909.4|7908.4|7913|7912|7913.2|7912.2|7906.1|7905.1|203
1757947500000|2025-09-15 14:45:00|7912.7|7911.7|7909.8|7908.8|7913.5|7912.5|7909|7908|223
1757947800000|2025-09-15 14:50:00|7910.2|7909.2|7905.9|7904.9|7910.2|7909.2|7905.1|7904.1|1428
1757948100000|2025-09-15 14:55:00|7905.6|7904.6|7903|7902|7908.7|7907.7|7902.2|7901.2|247
1757948400000|2025-09-15 15:00:00|7902.7|7901.7|7893.9|7892.9|7904|7903|7893.5|7892.5|694
1757948700000|2025-09-15 15:05:00|7894.2|7893.2|7895.8|7894.8|7899.7|7898.7|7893.5|7892.5|213
1757949000000|2025-09-15 15:10:00|7896.3|7895.3|7898.6|7897.6|7901.1|7900.1|7895.8|7894.8|346
1757949300000|2025-09-15 15:15:00|7898.9|7897.9|7908.4|7907.4|7908.7|7907.7|7898.6|7897.6|555
1757949600000|2025-09-15 15:20:00|7907.8|7906.8|7898.8|7897.8|7907.8|7906.8|7898.3|7897.3|694
1757949900000|2025-09-15 15:25:00|7898.6|7897.6|7901|7900|7901.8|7900.8|7897.2|7896.2|1579
1757950200000|2025-09-15 15:30:00|7901.8|7899.8|7898.3|7896.3|7902|7900|7894.1|7892.1|7636
1757950500000|2025-09-15 15:35:00|7898.1|7896.1|7893.8|7891.8|7898.6|7896.6|7893.1|7891.1|2092
1757950800000|2025-09-15 15:40:00|7893.6|7891.6|7893.8|7891.8|7895.2|7893.2|7891.5|7889.5|389
1757951100000|2025-09-15 15:45:00|7893.6|7891.6|7892.6|7890.6|7894|7892|7890.8|7888.8|122
1757951400000|2025-09-15 15:50:00|7892.3|7890.3|7893.7|7891.7|7893.9|7891.9|7887.4|7885.4|105
1757951700000|2025-09-15 15:55:00|7894|7892|7894.1|7892.1|7895.9|7893.9|7891.8|7889.8|72
1757952000000|2025-09-15 16:00:00|7894.3|7892.3|7893.7|7891.7|7896.1|7894.1|7893.2|7891.2|142
1757952300000|2025-09-15 16:05:00|7893.5|7891.5|7894.7|7892.7|7894.7|7892.7|7891.9|7889.9|1101
1757952600000|2025-09-15 16:10:00|7894.5|7892.5|7894.4|7892.4|7894.8|7892.8|7892.3|7890.3|78
1757952900000|2025-09-15 16:15:00|7894.1|7892.1|7892.5|7890.5|7894.4|7892.4|7891.1|7889.1|49
1757953200000|2025-09-15 16:20:00|7892.2|7890.2|7892|7890|7892.9|7890.9|7889.7|7887.7|52
1757953500000|2025-09-15 16:25:00|7891.8|7889.8|7893.6|7891.6|7895.1|7893.1|7891.5|7889.5|109
1757953800000|2025-09-15 16:30:00|7893.3|7891.3|7894|7892|7894.9|7892.9|7893.3|7891.3|60
1757954100000|2025-09-15 16:35:00|7894.3|7892.3|7892.8|7890.8|7894.3|7892.3|7890.5|7888.5|61
1757954400000|2025-09-15 16:40:00|7892.6|7890.6|7891.5|7889.5|7893.2|7891.2|7891.5|7889.5|41
1757954700000|2025-09-15 16:45:00|7891.2|7889.2|7893.3|7891.3|7894.8|7892.8|7891|7889|47
1757955000000|2025-09-15 16:50:00|7893.1|7891.1|7894.1|7892.1|7895.8|7893.8|7892.8|7890.8|1607
1757955300000|2025-09-15 16:55:00|7893.8|7891.8|7891.7|7889.7|7894.3|7892.3|7891.7|7889.7|26
1757955600000|2025-09-15 17:00:00|7891.5|7889.5|7891.6|7889.6|7892.1|7890.1|7889.6|7887.6|39
1757955900000|2025-09-15 17:05:00|7890.8|7888.8|7893|7891|7893.8|7891.8|7890.7|7888.7|77
1757956200000|2025-09-15 17:10:00|7892.8|7890.8|7890.6|7888.6|7893.1|7891.1|7890.3|7888.3|14
1757956500000|2025-09-15 17:15:00|7890.3|7888.3|7887.7|7885.7|7891.3|7889.3|7886.9|7884.9|33
1757956800000|2025-09-15 17:20:00|7887.5|7885.5|7889.4|7887.4|7889.4|7887.4|7884.8|7882.8|37
1757957100000|2025-09-15 17:25:00|7889.2|7887.2|7886.8|7884.8|7889.4|7887.4|7886.8|7884.8|11
1757957400000|2025-09-15 17:30:00|7886.6|7884.6|7893|7891|7893.3|7891.3|7886.6|7884.6|26
1757957700000|2025-09-15 17:35:00|7893.1|7891.1|7894.1|7892.1|7894.3|7892.3|7891.7|7889.7|12
1757958000000|2025-09-15 17:40:00|7894.3|7892.3|7896.8|7894.8|7897.3|7895.3|7894.3|7892.3|13
1757958300000|2025-09-15 17:45:00|7897.1|7895.1|7897.6|7895.6|7897.6|7895.6|7896.1|7894.1|9
1757958600000|2025-09-15 17:50:00|7897.8|7895.8|7897.4|7895.4|7899.6|7897.6|7896.9|7894.9|38
1757958900000|2025-09-15 17:55:00|7897.2|7895.2|7896.4|7894.4|7897.8|7895.8|7896|7894|9
1757959200000|2025-09-15 18:00:00|7897.1|7895.1|7896.7|7894.7|7897.4|7895.4|7894.9|7892.9|47
1757959500000|2025-09-15 18:05:00|7897|7895|7892.8|7890.8|7897.2|7895.2|7892.3|7890.3|16
1757959800000|2025-09-15 18:10:00|7892.6|7890.6|7892.8|7890.8|7893.6|7891.6|7891.6|7889.6|8
1757960100000|2025-09-15 18:15:00|7892.6|7890.6|7893.5|7891.5|7894.1|7892.1|7891.8|7889.8|25
1757960400000|2025-09-15 18:20:00|7893.2|7891.2|7893.8|7891.8|7894.3|7892.3|7891.7|7889.7|7
1757960700000|2025-09-15 18:25:00|7894.1|7892.1|7893.6|7891.6|7894.8|7892.8|7892.6|7890.6|13
1757961000000|2025-09-15 18:30:00|7893.3|7891.3|7892.1|7890.1|7894.1|7892.1|7891.8|7889.8|13
1757961300000|2025-09-15 18:35:00|7892.3|7890.3|7892.4|7890.4|7892.4|7890.4|7891.1|7889.1|11
1757961600000|2025-09-15 18:40:00|7892.1|7890.1|7890|7888|7892.6|7890.6|7889.3|7887.3|24
1757961900000|2025-09-15 18:45:00|7890.3|7888.3|7891.1|7889.1|7891.3|7889.3|7886.9|7884.9|33
1757962200000|2025-09-15 18:50:00|7891.3|7889.3|7892.6|7890.6|7893.1|7891.1|7890.8|7888.8|26
1757962500000|2025-09-15 18:55:00|7892.9|7890.9|7891.7|7889.7|7892.9|7890.9|7890.8|7888.8|16
1757962800000|2025-09-15 19:00:00|7891.5|7889.5|7892.9|7890.9|7893.5|7891.5|7891.5|7889.5|26
1757963100000|2025-09-15 19:05:00|7892.6|7890.6|7892.7|7890.7|7893.4|7891.4|7891.6|7889.6|11
1757963400000|2025-09-15 19:10:00|7892.9|7890.9|7892.8|7890.8|7893.3|7891.3|7891.7|7889.7|45
1757963700000|2025-09-15 19:15:00|7892.5|7890.5|7893.2|7891.2|7893.3|7891.3|7890.5|7888.5|38
1757964000000|2025-09-15 19:20:00|7892.9|7890.9|7893.3|7891.3|7893.9|7891.9|7891.5|7889.5|19
1757964300000|2025-09-15 19:25:00|7893|7891|7891.6|7889.6|7894.5|7892.5|7891.6|7889.6|34
1757964600000|2025-09-15 19:30:00|7891.3|7889.3|7891.4|7889.4|7891.8|7889.8|7888.5|7886.5|28
1757964900000|2025-09-15 19:35:00|7891.2|7889.2|7891.2|7889.2|7892.2|7890.2|7889.5|7887.5|22
1757965200000|2025-09-15 19:40:00|7891|7889|7892.4|7890.4|7895.2|7893.2|7891|7889|32
1757965500000|2025-09-15 19:45:00|7892.1|7890.1|7895.5|7893.5|7895.6|7893.6|7891.9|7889.9|21
1757965800000|2025-09-15 19:50:00|7895.2|7893.2|7892.9|7890.9|7895.9|7893.9|7891.7|7889.7|123
1757966100000|2025-09-15 19:55:00|7892.6|7890.6|7898.8|7896.8|7899|7897|7891.9|7889.9|213
1757966400000|2025-09-15 20:00:00|7898.5|7896.5|7896.7|7892.7|7899.3|7896.5|7896|7892|12113
1757966700000|2025-09-15 20:05:00|7896.6|7892.6|7896.2|7892.2|7897.3|7893.3|7895.3|7891.3|0
1757967000000|2025-09-15 20:10:00|7896.4|7892.4|7894.4|7890.4|7896.5|7892.5|7894|7890|0
1757967300000|2025-09-15 20:15:00|7894.7|7890.7|7896.6|7892.6|7896.9|7892.9|7894.5|7890.5|0
1757967600000|2025-09-15 20:20:00|7896.9|7892.9|7895.9|7891.9|7896.9|7892.9|7895.3|7891.3|0
1757967900000|2025-09-15 20:25:00|7896.1|7892.1|7894.2|7890.2|7896.1|7892.1|7893.8|7889.8|0
1757968200000|2025-09-15 20:30:00|7894.4|7890.4|7894.7|7890.7|7895.2|7891.2|7894.4|7890.4|0
1757968500000|2025-09-15 20:35:00|7894.9|7890.9|7896.1|7892.1|7896.4|7892.4|7894.9|7890.9|0
1757968800000|2025-09-15 20:40:00|7895.8|7891.8|7896|7892|7896.5|7892.5|7895.2|7891.2|0
1757969100000|2025-09-15 20:45:00|7895.7|7891.7|7895|7891|7896.3|7892.3|7895|7891|0
1757969400000|2025-09-15 20:50:00|7895.2|7891.2|7895|7891|7895.6|7891.6|7894.6|7890.6|0
1757969700000|2025-09-15 20:55:00|7894.9|7890.9|7894.6|7890.6|7895.5|7891.5|7894.1|7890.1|0
1757970000000|2025-09-15 21:00:00|7895|7891|7894.3|7890.3|7895|7891|7894.3|7890.3|0
1757970300000|2025-09-15 21:05:00|7894.7|7890.7|7894.7|7890.7|7895|7891|7894.2|7890.2|0
1757970600000|2025-09-15 21:10:00|7894.6|7890.6|7894.6|7890.6|7895|7891|7894.6|7890.6|0
1757970900000|2025-09-15 21:15:00|7894.9|7890.9|7894.5|7890.5|7895|7891|7894.5|7890.5|0
1757971200000|2025-09-15 21:20:00|7894.4|7890.4|7894.8|7890.8|7894.8|7890.8|7894.4|7890.4|0
1757971500000|2025-09-15 21:25:00|7894.9|7890.9|7894.5|7890.5|7894.9|7890.9|7894.5|7890.5|0
1757971800000|2025-09-15 21:30:00|7894.7|7890.7|7894.7|7890.7|7894.9|7890.9|7894.7|7890.7|0
1757972100000|2025-09-15 21:35:00|7894.8|7890.8|7894.7|7890.7|7894.8|7890.8|7894.7|7890.7|0
1757972400000|2025-09-15 21:40:00|7894.5|7890.5|7894.7|7890.7|7894.7|7890.7|7894.5|7890.5|0
1757972700000|2025-09-15 21:45:00|7895.1|7891.1|7894.7|7890.7|7895.1|7891.1|7894.4|7890.4|0
1757973000000|2025-09-15 21:50:00|7894.4|7890.4|7894.5|7890.5|7894.5|7890.5|7894.3|7890.3|0
1757973300000|2025-09-15 21:55:00|7894.4|7890.4|7893.9|7889.9|7895|7891|7893.8|7889.8|0
1757973600000|2025-09-15 22:00:00|7894|7890|7894.2|7890.2|7895.5|7891.5|7893|7889|0
1757973900000|2025-09-15 22:05:00|7894.3|7890.3|7894.8|7890.8|7896.4|7892.4|7894|7890|0
1757974200000|2025-09-15 22:10:00|7894.7|7890.7|7894.1|7890.1|7895.5|7891.5|7893.7|7889.7|0
1757974500000|2025-09-15 22:15:00|7894.2|7890.2|7893.9|7889.9|7894.2|7890.2|7893.3|7889.3|0
1757974800000|2025-09-15 22:20:00|7893.6|7889.6|7894.5|7890.5|7895.3|7891.3|7893.1|7889.1|0
1757975100000|2025-09-15 22:25:00|7894.4|7890.4|7892.8|7888.8|7894.4|7890.4|7892.7|7888.7|0
1757975400000|2025-09-15 22:30:00|7892.9|7888.9|7893.3|7889.3|7893.6|7889.6|7892.7|7888.7|0
1757975700000|2025-09-15 22:35:00|7893.1|7889.1|7893.1|7889.1|7893.5|7889.5|7892.7|7888.7|0
1757976000000|2025-09-15 22:40:00|7892.9|7888.9|7893.6|7889.6|7893.9|7889.9|7892.9|7888.9|0
1757976300000|2025-09-15 22:45:00|7893.5|7889.5|7893.1|7889.1|7893.6|7889.6|7892.9|7888.9|0
1757976600000|2025-09-15 22:50:00|7893.2|7889.2|7892.4|7888.4|7893.5|7889.5|7892.4|7888.4|0
1757976900000|2025-09-15 22:55:00|7892.2|7888.2|7892.8|7888.8|7893|7889|7891.6|7887.6|0
1757977200000|2025-09-15 23:00:00|7892.9|7888.9|7893.3|7889.3|7893.6|7889.6|7892.5|7888.5|0
1757977500000|2025-09-15 23:05:00|7893.6|7889.6|7893.2|7889.2|7893.7|7889.7|7893.1|7889.1|0
1757977800000|2025-09-15 23:10:00|7893.3|7889.3|7893.7|7889.7|7894.4|7890.4|7893.3|7889.3|0
1757978100000|2025-09-15 23:15:00|7893.8|7889.8|7895.8|7891.8|7896.2|7892.2|7893.8|7889.8|0
1757978400000|2025-09-15 23:20:00|7895.5|7891.5|7897.1|7893.1|7897.2|7893.2|7895.4|7891.4|0
1757978700000|2025-09-15 23:25:00|7897.5|7893.5|7897.5|7893.5|7898.3|7894.3|7897.1|7893.1|0
1757979000000|2025-09-15 23:30:00|7897.4|7893.4|7896.8|7892.8|7897.5|7893.5|7896|7892|0
1757979300000|2025-09-15 23:35:00|7896.9|7892.9|7896.7|7892.7|7897.1|7893.1|7896.3|7892.3|0
1757979600000|2025-09-15 23:40:00|7896.6|7892.6|7896.5|7892.5|7897.5|7893.5|7896.5|7892.5|0
1757979900000|2025-09-15 23:45:00|7896.2|7892.2|7897|7893|7897.1|7893.1|7895.4|7891.4|0
1757980200000|2025-09-15 23:50:00|7897.2|7893.2|7897.7|7893.7|7897.9|7893.9|7896.9|7892.9|0
1757980500000|2025-09-15 23:55:00|7897.4|7893.4|7897.9|7893.9|7898.5|7894.5|7897.4|7893.4|0
1757980800000|2025-09-16 00:00:00|7897.8|7893.8|7897.3|7893.3|7897.8|7893.8|7896.2|7892.2|0
1757981100000|2025-09-16 00:05:00|7897|7893|7896.8|7892.8|7897.3|7893.3|7896.4|7892.4|0
1757981400000|2025-09-16 00:10:00|7896.9|7892.9|7897.7|7893.7|7897.7|7893.7|7896.1|7892.1|0
1757981700000|2025-09-16 00:15:00|7897.5|7893.5|7890.2|7887.2|7897.5|7893.5|7889|7886|0
1757982000000|2025-09-16 00:20:00|7891.5|7888.5|7890.2|7887.2|7891.5|7888.5|7888.9|7885.9|0
1757982600000|2025-09-16 00:30:00|7891.5|7888.5|7886.4|7883.4|7892.7|7889.7|7885.1|7882.1|0
1757982900000|2025-09-16 00:35:00|7885.1|7882.1|7885.2|7882.2|7885.2|7882.2|7883.8|7880.8|0
1757983200000|2025-09-16 00:40:00|7886.5|7883.5|7885.2|7882.2|7886.5|7883.5|7885.2|7882.2|0
1757983500000|2025-09-16 00:45:00|7883.9|7880.9|7885.2|7882.2|7885.2|7882.2|7883.9|7880.9|0
1757983800000|2025-09-16 00:50:00|7886.5|7883.5|7885.2|7882.2|7886.5|7883.5|7885.2|7882.2|0
1757984100000|2025-09-16 00:55:00|7886.5|7883.5|7886.6|7883.6|7886.6|7883.6|7885.9|7882.9|0
1757984400000|2025-09-16 01:00:00|7885.3|7882.3|7887.8|7884.8|7887.8|7884.8|7884|7881|0
1757984700000|2025-09-16 01:05:00|7887.9|7884.9|7889.1|7886.1|7889.2|7886.2|7887.8|7884.8|0
1757985000000|2025-09-16 01:10:00|7889.2|7886.2|7890.4|7887.4|7890.5|7887.5|7888.5|7885.5|0
1757985300000|2025-09-16 01:15:00|7891.7|7888.7|7891|7888|7891.7|7888.7|7890.4|7887.4|0
1757985600000|2025-09-16 01:20:00|7890.4|7887.4|7892.9|7889.9|7892.9|7889.9|7890.4|7887.4|0
1757985900000|2025-09-16 01:25:00|7892.3|7889.3|7892.9|7889.9|7893.6|7890.6|7892.3|7889.3|0
1757986200000|2025-09-16 01:30:00|7894.2|7891.2|7895.5|7892.5|7895.5|7892.5|7894.2|7891.2|0
1757986800000|2025-09-16 01:40:00|7895.6|7892.6|7894.3|7891.3|7896.8|7893.8|7893|7890|0
1757987100000|2025-09-16 01:45:00|7894.9|7891.9|7894.9|7891.9|7896.8|7893.8|7894.2|7891.2|0
1757987400000|2025-09-16 01:50:00|7894.2|7891.2|7894.3|7891.3|7895.5|7892.5|7893|7890|0
1757987700000|2025-09-16 01:55:00|7894.2|7891.2|7893|7890|7895.5|7892.5|7893|7890|0
1757988000000|2025-09-16 02:00:00|7892.3|7889.3|7894.2|7891.2|7894.2|7891.2|7892.3|7889.3|0
1757988300000|2025-09-16 02:05:00|7894.3|7891.3|7895.5|7892.5|7895.5|7892.5|7894.2|7891.2|0
1757988600000|2025-09-16 02:10:00|7895.6|7892.6|7895.5|7892.5|7895.6|7892.6|7895.5|7892.5|0
1757988900000|2025-09-16 02:15:00|7895.6|7892.6|7895.6|7892.6|7895.6|7892.6|7894.9|7891.9|0
1757989500000|2025-09-16 02:25:00|7896.9|7893.9|7895.6|7892.6|7896.9|7893.9|7895.6|7892.6|0
1757989800000|2025-09-16 02:30:00|7895.7|7892.7|7897|7894|7898.3|7895.3|7895.6|7892.6|0
1757990100000|2025-09-16 02:35:00|7896.9|7893.9|7896.9|7893.9|7897|7894|7895.7|7892.7|0
1757990400000|2025-09-16 02:40:00|7896.3|7893.3|7895|7892|7896.3|7893.3|7894.4|7891.4|0
1757990700000|2025-09-16 02:45:00|7894.4|7891.4|7895.6|7892.6|7895.6|7892.6|7894.3|7891.3|0
1757991300000|2025-09-16 02:55:00|7895|7892|7895|7892|7895.6|7892.6|7894.3|7891.3|0
1757991600000|2025-09-16 03:00:00|7895.6|7892.6|7895.6|7892.6|7895.6|7892.6|7895.6|7892.6|0
1757991900000|2025-09-16 03:05:00|7896.9|7893.9|7897.6|7894.6|7898.2|7895.2|7896.9|7893.9|0
1757992200000|2025-09-16 03:10:00|7897.5|7894.5|7898.2|7895.2|7899.5|7896.5|7897.5|7894.5|0
1757992500000|2025-09-16 03:15:00|7898.9|7895.9|7899.6|7896.6|7899.6|7896.6|7898.2|7895.2|0
1757992800000|2025-09-16 03:20:00|7900.8|7897.8|7899.6|7896.6|7900.9|7897.9|7899.6|7896.6|0
1757993100000|2025-09-16 03:25:00|7898.9|7895.9|7900.1|7897.1|7900.7|7897.7|7898.2|7895.2|0
1757993400000|2025-09-16 03:30:00|7899.5|7896.5|7900.8|7897.8|7900.8|7897.8|7899.5|7896.5|0
1757993700000|2025-09-16 03:35:00|7899.5|7896.5|7899.5|7896.5|7899.5|7896.5|7898.9|7895.9|0
1757994000000|2025-09-16 03:40:00|7899.6|7896.6|7898.3|7895.3|7899.6|7896.6|7898.2|7895.2|0
1757994300000|2025-09-16 03:45:00|7898.2|7895.2|7900.9|7897.9|7900.9|7897.9|7898.2|7895.2|0
1757994600000|2025-09-16 03:50:00|7899.6|7896.6|7898.3|7895.3|7899.6|7896.6|7898.3|7895.3|0
1757994900000|2025-09-16 03:55:00|7897.7|7894.7|7898.3|7895.3|7898.3|7895.3|7897.7|7894.7|0
1757995200000|2025-09-16 04:00:00|7897.7|7894.7|7895.8|7892.8|7898.3|7895.3|7895.8|7892.8|0
1757995800000|2025-09-16 04:10:00|7895.7|7892.7|7895.7|7892.7|7895.8|7892.8|7894.5|7891.5|0
1757996400000|2025-09-16 04:20:00|7895.8|7892.8|7895.8|7892.8|7895.8|7892.8|7895.8|7892.8|0
1757996700000|2025-09-16 04:25:00|7895.9|7892.9|7895.9|7892.9|7895.9|7892.9|7895.9|7892.9|0
1757997600000|2025-09-16 04:40:00|7896|7893|7895.9|7892.9|7896|7893|7895.9|7892.9|0
1757997900000|2025-09-16 04:45:00|7896|7893|7897.3|7894.3|7898.6|7895.6|7895.9|7892.9|0
1757998200000|2025-09-16 04:50:00|7897.9|7894.9|7898.6|7895.6|7898.6|7895.6|7897.9|7894.9|0
1757998500000|2025-09-16 04:55:00|7897.3|7894.3|7901.1|7898.1|7901.1|7898.1|7897.3|7894.3|0
1757998800000|2025-09-16 05:00:00|7901.2|7898.2|7900|7897|7901.3|7898.3|7900|7897|0
1757999100000|2025-09-16 05:05:00|7900.1|7897.1|7900.1|7897.1|7901.3|7898.3|7900|7897|0
1757999400000|2025-09-16 05:10:00|7900.7|7897.7|7901.4|7898.4|7902.7|7899.7|7900.1|7897.1|0
1757999700000|2025-09-16 05:15:00|7900.1|7897.1|7900.4|7897.4|7901.7|7898.7|7900.1|7897.1|0
1758000300000|2025-09-16 05:25:00|7901.7|7898.7|7901.7|7898.7|7901.7|7898.7|7901.7|7898.7|0
1758000600000|2025-09-16 05:30:00|7900.4|7897.4|7900.4|7897.4|7900.4|7897.4|7900.4|7897.4|0
1758000900000|2025-09-16 05:35:00|7899.2|7896.2|7901.8|7898.8|7901.8|7898.8|7899.2|7896.2|0
1758001200000|2025-09-16 05:40:00|7901.7|7898.7|7901.8|7898.8|7901.8|7898.8|7900.5|7897.5|0
1758001500000|2025-09-16 05:45:00|7901.7|7898.7|7901.8|7898.8|7901.8|7898.8|7900.5|7897.5|0
1758001800000|2025-09-16 05:50:00|7903|7900|7904.3|7901.3|7905.6|7902.6|7903|7900|0
1758002100000|2025-09-16 05:55:00|7903.7|7900.7|7904.3|7901.3|7904.3|7901.3|7903|7900|0
1758002400000|2025-09-16 06:00:00|7904.8|7900.8|7909.7|7907.7|7913.4|7911.4|7898.7|7896.7|335
1758002700000|2025-09-16 06:05:00|7909.4|7907.4|7907.7|7905.7|7911.1|7909.1|7906|7904|52
1758003000000|2025-09-16 06:10:00|7907.5|7905.5|7907.9|7905.9|7911.3|7909.3|7905.6|7903.6|73
1758003300000|2025-09-16 06:15:00|7908.1|7906.1|7903.9|7901.9|7908.6|7906.6|7900.1|7898.1|57
1758003600000|2025-09-16 06:20:00|7904.1|7902.1|7901.2|7899.2|7907|7905|7901.2|7899.2|48
1758003900000|2025-09-16 06:25:00|7900.2|7898.2|7902.4|7900.4|7904.7|7902.7|7899.2|7897.2|779
1758004200000|2025-09-16 06:30:00|7902.1|7900.1|7895.3|7893.3|7902.4|7900.4|7894.8|7892.8|48
1758004500000|2025-09-16 06:35:00|7895.5|7893.5|7896.4|7894.4|7899.6|7897.6|7893.7|7891.7|144
1758004800000|2025-09-16 06:40:00|7896.2|7894.2|7901.5|7899.5|7902.5|7900.5|7896.2|7894.2|29
1758005100000|2025-09-16 06:45:00|7901.2|7899.2|7897.9|7895.9|7901.3|7899.3|7893.4|7891.4|77
1758005400000|2025-09-16 06:50:00|7897.7|7895.7|7894.4|7892.4|7898|7896|7892|7890|49
1758005700000|2025-09-16 06:55:00|7894.1|7892.1|7889|7887|7895.3|7893.3|7887.5|7885.5|107
1758006000000|2025-09-16 07:00:00|7888.1|7887.1|7879.5|7878.5|7894.4|7893.4|7873|7872|1081
1758006300000|2025-09-16 07:05:00|7879.2|7878.2|7867.7|7866.7|7884.7|7883.7|7866.3|7865.3|1119
1758006600000|2025-09-16 07:10:00|7868|7867|7864.8|7863.8|7876.3|7875.3|7861.2|7860.2|338
1758006900000|2025-09-16 07:15:00|7865.1|7864.1|7865|7864|7871.5|7870.5|7862.3|7861.3|238
1758007200000|2025-09-16 07:20:00|7865.9|7864.9|7870.6|7869.6|7877.7|7876.7|7865.4|7864.4|411
1758007500000|2025-09-16 07:25:00|7870.4|7869.4|7873.4|7872.4|7875.6|7874.6|7864.9|7863.9|1942
1758007800000|2025-09-16 07:30:00|7873.2|7872.2|7876.6|7875.6|7879.6|7878.6|7872.8|7871.8|280
1758008100000|2025-09-16 07:35:00|7876.9|7875.9|7877.1|7876.1|7879.2|7878.2|7874.2|7873.2|5160
1758008400000|2025-09-16 07:40:00|7877.2|7876.2|7874.6|7873.6|7879.6|7878.6|7873.1|7872.1|7282
1758008700000|2025-09-16 07:45:00|7874.8|7873.8|7881|7880|7882.5|7881.5|7872.9|7871.9|354
1758009000000|2025-09-16 07:50:00|7880.7|7879.7|7883.6|7882.6|7885.4|7884.4|7875.6|7874.6|198
1758009300000|2025-09-16 07:55:00|7883.1|7882.1|7875.9|7874.9|7883.4|7882.4|7871.5|7870.5|3297
1758009600000|2025-09-16 08:00:00|7876.4|7875.4|7879.1|7878.1|7879.4|7878.4|7872.1|7871.1|472
1758009900000|2025-09-16 08:05:00|7878.9|7877.9|7883.8|7882.8|7886.4|7885.4|7878.1|7877.1|379
1758010200000|2025-09-16 08:10:00|7883.3|7882.3|7886.3|7885.3|7888|7887|7880.9|7879.9|639
1758010500000|2025-09-16 08:15:00|7886.1|7885.1|7886.3|7885.3|7888.9|7887.9|7883.3|7882.3|2340
1758010800000|2025-09-16 08:20:00|7886.4|7885.4|7888.2|7887.2|7891.1|7890.1|7884.6|7883.6|262
1758011100000|2025-09-16 08:25:00|7888.1|7887.1|7892.1|7891.1|7894.6|7893.6|7882.6|7881.6|676
1758011400000|2025-09-16 08:30:00|7892.2|7891.2|7894.2|7893.2|7894.7|7893.7|7886.7|7885.7|208
1758011700000|2025-09-16 08:35:00|7894|7893|7898.2|7897.2|7898.7|7897.7|7891.7|7890.7|134
1758012000000|2025-09-16 08:40:00|7898.1|7897.1|7901.6|7900.6|7901.8|7900.8|7897.7|7896.7|158
1758012300000|2025-09-16 08:45:00|7901.4|7900.4|7900.6|7899.6|7901.6|7900.6|7896.4|7895.4|285
1758012600000|2025-09-16 08:50:00|7900.5|7899.5|7903.1|7902.1|7903.1|7902.1|7898|7897|633
1758012900000|2025-09-16 08:55:00|7902.9|7901.9|7899.6|7898.6|7903.5|7902.5|7893.1|7892.1|226
1758013200000|2025-09-16 09:00:00|7899.9|7898.9|7897.8|7896.8|7900.1|7899.1|7894|7893|312
1758013500000|2025-09-16 09:05:00|7897.5|7896.5|7891.4|7890.4|7897.8|7896.8|7891.4|7890.4|181
1758013800000|2025-09-16 09:10:00|7891.7|7890.7|7895.6|7894.6|7898|7897|7890.1|7889.1|187
1758014100000|2025-09-16 09:15:00|7895.5|7894.5|7895.2|7894.2|7898.6|7897.6|7891.1|7890.1|359
1758014400000|2025-09-16 09:20:00|7895.1|7894.1|7902|7901|7902.3|7901.3|7893.8|7892.8|227
1758014700000|2025-09-16 09:25:00|7902.1|7901.1|7898.7|7897.7|7903.5|7902.5|7897.4|7896.4|295
1758015000000|2025-09-16 09:30:00|7898.4|7897.4|7897|7896|7900.2|7899.2|7895.4|7894.4|322
1758015300000|2025-09-16 09:35:00|7896.8|7895.8|7891.8|7890.8|7899.6|7898.6|7891.5|7890.5|259
1758015600000|2025-09-16 09:40:00|7892.3|7891.3|7892.5|7891.5|7894.4|7893.4|7890|7889|642
1758015900000|2025-09-16 09:45:00|7892.3|7891.3|7886.7|7885.7|7892.5|7891.5|7886.7|7885.7|117
1758016200000|2025-09-16 09:50:00|7886.5|7885.5|7886.5|7885.5|7888.6|7887.6|7885.1|7884.1|340
1758016500000|2025-09-16 09:55:00|7886.3|7885.3|7883.2|7882.2|7888.1|7887.1|7882.3|7881.3|249
1758016800000|2025-09-16 10:00:00|7883.3|7882.3|7883.5|7882.5|7884|7883|7878.2|7877.2|308
1758017100000|2025-09-16 10:05:00|7883.8|7882.8|7887.5|7886.5|7888|7887|7883.5|7882.5|149
1758017400000|2025-09-16 10:10:00|7887.4|7886.4|7885.8|7884.8|7887.8|7886.8|7879.7|7878.7|199
1758017700000|2025-09-16 10:15:00|7886.1|7885.1|7882.1|7881.1|7886.3|7885.3|7881.5|7880.5|362
1758018000000|2025-09-16 10:20:00|7882|7881|7883.7|7882.7|7885.9|7884.9|7879.7|7878.7|279
1758018300000|2025-09-16 10:25:00|7883.5|7882.5|7887.7|7886.7|7887.9|7886.9|7880.3|7879.3|672
1758018600000|2025-09-16 10:30:00|7887.5|7886.5|7892.6|7891.6|7893.1|7892.1|7886.3|7885.3|551
1758018900000|2025-09-16 10:35:00|7893|7892|7894.3|7893.3|7896.9|7895.9|7892.9|7891.9|145
1758019200000|2025-09-16 10:40:00|7894.8|7893.8|7895.9|7894.9|7896.1|7895.1|7891.3|7890.3|199
1758019500000|2025-09-16 10:45:00|7895.6|7894.6|7892|7891|7896.5|7895.5|7889.9|7888.9|123
1758019800000|2025-09-16 10:50:00|7892.1|7891.1|7887.3|7886.3|7893.8|7892.8|7886.7|7885.7|153
1758020100000|2025-09-16 10:55:00|7887.6|7886.6|7885.5|7884.5|7891.2|7890.2|7885.1|7884.1|173
1758020400000|2025-09-16 11:00:00|7885.8|7884.8|7890.3|7889.3|7895.8|7894.8|7885.2|7884.2|358
1758020700000|2025-09-16 11:05:00|7890.1|7889.1|7892.4|7891.4|7893.8|7892.8|7887.2|7886.2|551
1758021000000|2025-09-16 11:10:00|7891.9|7890.9|7889.1|7888.1|7894.8|7893.8|7888.9|7887.9|164
1758021300000|2025-09-16 11:15:00|7888.9|7887.9|7880.8|7879.8|7888.9|7887.9|7879.5|7878.5|192
1758021600000|2025-09-16 11:20:00|7881.4|7880.4|7885.6|7884.6|7886.7|7885.7|7880.9|7879.9|106
1758021900000|2025-09-16 11:25:00|7885.5|7884.5|7888.9|7887.9|7893.3|7892.3|7885.5|7884.5|382
1758022200000|2025-09-16 11:30:00|7888.3|7887.3|7889.1|7888.1|7891.1|7890.1|7886.7|7885.7|127
1758022500000|2025-09-16 11:35:00|7888.9|7887.9|7888.3|7887.3|7892.2|7891.2|7887.8|7886.8|185
1758022800000|2025-09-16 11:40:00|7888.7|7887.7|7888|7887|7893.1|7892.1|7887.8|7886.8|97
1758023100000|2025-09-16 11:45:00|7888.2|7887.2|7888.9|7887.9|7890.1|7889.1|7887.5|7886.5|322
1758023400000|2025-09-16 11:50:00|7888.8|7887.8|7884.6|7883.6|7890.8|7889.8|7884.5|7883.5|152
1758023700000|2025-09-16 11:55:00|7884.3|7883.3|7886.4|7885.4|7889.7|7888.7|7884.1|7883.1|483
1758024000000|2025-09-16 12:00:00|7886.3|7885.3|7883.2|7882.2|7888|7887|7882.6|7881.6|215
1758024300000|2025-09-16 12:05:00|7883|7882|7883.4|7882.4|7885|7884|7879.8|7878.8|269
1758024600000|2025-09-16 12:10:00|7883.5|7882.5|7884.4|7883.4|7885.9|7884.9|7881.9|7880.9|358
1758024900000|2025-09-16 12:15:00|7884.1|7883.1|7888.2|7887.2|7888.9|7887.9|7883.6|7882.6|761
1758025200000|2025-09-16 12:20:00|7887.9|7886.9|7889.1|7888.1|7890.9|7889.9|7885.3|7884.3|273
1758025500000|2025-09-16 12:25:00|7888.9|7887.9|7892|7891|7892|7891|7887.8|7886.8|279
1758025800000|2025-09-16 12:30:00|7891.7|7890.7|7892.7|7891.7|7895.6|7894.6|7889.7|7888.7|383
1758026100000|2025-09-16 12:35:00|7893|7892|7890.1|7889.1|7895|7894|7890.1|7889.1|222
1758026400000|2025-09-16 12:40:00|7890.3|7889.3|7887.8|7886.8|7891.1|7890.1|7886.2|7885.2|206
1758026700000|2025-09-16 12:45:00|7888.8|7887.8|7885.6|7884.6|7889.8|7888.8|7885.3|7884.3|1291
1758027000000|2025-09-16 12:50:00|7885.9|7884.9|7887.1|7886.1|7888.3|7887.3|7885.1|7884.1|685
1758027300000|2025-09-16 12:55:00|7886.6|7885.6|7873.1|7872.1|7886.9|7885.9|7865.4|7864.4|776
1758027600000|2025-09-16 13:00:00|7874.3|7873.3|7876|7875|7882.3|7881.3|7873|7872|365
1758027900000|2025-09-16 13:05:00|7876.3|7875.3|7876.6|7875.6|7877.8|7876.8|7872.8|7871.8|174
1758028200000|2025-09-16 13:10:00|7876.4|7875.4|7877.1|7876.1|7878.1|7877.1|7872.1|7871.1|266
1758028500000|2025-09-16 13:15:00|7876.9|7875.9|7873.1|7872.1|7879|7878|7873.1|7872.1|272
1758028800000|2025-09-16 13:20:00|7872.1|7871.1|7868.8|7867.8|7874.1|7873.1|7867.3|7866.3|210
1758029100000|2025-09-16 13:25:00|7869.3|7868.3|7866.2|7865.2|7869.8|7868.8|7864.8|7863.8|923
1758029400000|2025-09-16 13:30:00|7866.1|7865.1|7864.4|7863.4|7868.6|7867.6|7861.4|7860.4|453
1758029700000|2025-09-16 13:35:00|7864.1|7863.1|7856.1|7855.1|7864.4|7863.4|7853.9|7852.9|1388
1758030000000|2025-09-16 13:40:00|7856.5|7855.5|7848.9|7847.9|7857.8|7856.8|7848.1|7847.1|493
1758030300000|2025-09-16 13:45:00|7848.6|7847.6|7849.8|7848.8|7855.7|7854.7|7848.1|7847.1|539
1758030600000|2025-09-16 13:50:00|7849|7848|7843.8|7842.8|7849.3|7848.3|7841.5|7840.5|586
1758030900000|2025-09-16 13:55:00|7843.5|7842.5|7853.8|7852.8|7853.9|7852.9|7843.5|7842.5|700
1758031200000|2025-09-16 14:00:00|7853.6|7852.6|7839.7|7838.7|7853.6|7852.6|7837.3|7836.3|925
1758031500000|2025-09-16 14:05:00|7840|7839|7837.1|7836.1|7846.5|7845.5|7836.7|7835.7|1145
1758031800000|2025-09-16 14:10:00|7837.6|7836.6|7838.1|7837.1|7838.6|7837.6|7834.1|7833.1|389
1758032100000|2025-09-16 14:15:00|7838.3|7837.3|7840|7839|7844.7|7843.7|7838.3|7837.3|788
1758032400000|2025-09-16 14:20:00|7839.3|7838.3|7843.6|7842.6|7846.5|7845.5|7838.8|7837.8|782
1758032700000|2025-09-16 14:25:00|7844.1|7843.1|7838.4|7837.4|7844.7|7843.7|7834.8|7833.8|582
1758033000000|2025-09-16 14:30:00|7838.7|7837.7|7835.4|7834.4|7839.3|7838.3|7832.1|7831.1|394
1758033300000|2025-09-16 14:35:00|7835.2|7834.2|7839.7|7838.7|7847.2|7846.2|7834.8|7833.8|1357
1758033600000|2025-09-16 14:40:00|7839.5|7838.5|7836.2|7835.2|7845.1|7844.1|7834.7|7833.7|328
1758033900000|2025-09-16 14:45:00|7836|7835|7833.2|7832.2|7840.7|7839.7|7832.7|7831.7|387
1758034200000|2025-09-16 14:50:00|7833.4|7832.4|7838.2|7837.2|7839.6|7838.6|7831.6|7830.6|541
1758034500000|2025-09-16 14:55:00|7838|7837|7831.9|7830.9|7838.3|7837.3|7828.6|7827.6|458
1758034800000|2025-09-16 15:00:00|7831.3|7830.3|7821.1|7820.1|7832.1|7831.1|7821.1|7820.1|828
1758035100000|2025-09-16 15:05:00|7821.3|7820.3|7821.6|7820.6|7825|7824|7818.5|7817.5|729
1758035400000|2025-09-16 15:10:00|7822|7821|7818.2|7817.2|7825.2|7824.2|7816.2|7815.2|908
1758035700000|2025-09-16 15:15:00|7818|7817|7817.1|7816.1|7819.3|7818.3|7813.5|7812.5|651
1758036000000|2025-09-16 15:20:00|7817|7816|7815.7|7814.7|7821.2|7820.2|7814.4|7813.4|1772
1758036300000|2025-09-16 15:25:00|7816|7815|7814.2|7813.2|7818|7817|7810.8|7809.8|1259
1758036600000|2025-09-16 15:30:00|7815.1|7813.1|7820.2|7818.2|7823|7821|7814.5|7812.5|8174
1758036900000|2025-09-16 15:35:00|7819.7|7817.7|7817.5|7815.5|7822.6|7820.6|7815.8|7813.8|1847
1758037200000|2025-09-16 15:40:00|7818|7816|7819.7|7817.7|7820|7818|7814|7812|277
1758037500000|2025-09-16 15:45:00|7819.5|7817.5|7820.1|7818.1|7822.5|7820.5|7819.2|7817.2|228
1758037800000|2025-09-16 15:50:00|7820.4|7818.4|7823.4|7821.4|7824.6|7822.6|7818.2|7816.2|126
1758038100000|2025-09-16 15:55:00|7823.6|7821.6|7822|7820|7826.1|7824.1|7821.7|7819.7|139
1758038400000|2025-09-16 16:00:00|7821.7|7819.7|7822|7820|7822.7|7820.7|7819.4|7817.4|160
1758038700000|2025-09-16 16:05:00|7822.2|7820.2|7824.7|7822.7|7824.7|7822.7|7822.2|7820.2|56
1758039000000|2025-09-16 16:10:00|7825|7823|7824.6|7822.6|7827.2|7825.2|7823.6|7821.6|63
1758039300000|2025-09-16 16:15:00|7824.4|7822.4|7824.2|7822.2|7826.7|7824.7|7823.2|7821.2|47
1758039600000|2025-09-16 16:20:00|7824|7822|7825.1|7823.1|7825.6|7823.6|7821.2|7819.2|79
1758039900000|2025-09-16 16:25:00|7824.9|7822.9|7823.5|7821.5|7825.8|7823.8|7822.3|7820.3|65
1758040200000|2025-09-16 16:30:00|7823.3|7821.3|7821.6|7819.6|7823.3|7821.3|7820.1|7818.1|32
1758040500000|2025-09-16 16:35:00|7821.3|7819.3|7823.8|7821.8|7824.1|7822.1|7817.8|7815.8|49
1758040800000|2025-09-16 16:40:00|7823.6|7821.6|7823.5|7821.5|7826|7824|7822.5|7820.5|37
1758041100000|2025-09-16 16:45:00|7823.7|7821.7|7824.9|7822.9|7825.6|7823.6|7823.3|7821.3|290
1758041400000|2025-09-16 16:50:00|7825.1|7823.1|7827.5|7825.5|7828|7826|7824.1|7822.1|18
1758041700000|2025-09-16 16:55:00|7827.6|7825.6|7825.4|7823.4|7827.6|7825.6|7824.2|7822.2|30
1758042000000|2025-09-16 17:00:00|7824.9|7822.9|7826.4|7824.4|7828.2|7826.2|7824.9|7822.9|19
1758042300000|2025-09-16 17:05:00|7826.7|7824.7|7825.1|7823.1|7827.9|7825.9|7824.6|7822.6|45
1758042600000|2025-09-16 17:10:00|7825.4|7823.4|7824.5|7822.5|7825.4|7823.4|7823.1|7821.1|40
1758042900000|2025-09-16 17:15:00|7824.4|7822.4|7826.2|7824.2|7826.7|7824.7|7824.4|7822.4|81
1758043200000|2025-09-16 17:20:00|7826.5|7824.5|7827.9|7825.9|7828.4|7826.4|7825.9|7823.9|28
1758043500000|2025-09-16 17:25:00|7827.7|7825.7|7827.6|7825.6|7829.2|7827.2|7827.3|7825.3|14
1758043800000|2025-09-16 17:30:00|7827.8|7825.8|7827|7825|7828.1|7826.1|7826.3|7824.3|15
1758044100000|2025-09-16 17:35:00|7826.7|7824.7|7827.5|7825.5|7828.3|7826.3|7825.5|7823.5|38
1758044400000|2025-09-16 17:40:00|7827.3|7825.3|7824.4|7822.4|7827.5|7825.5|7824|7822|36
1758044700000|2025-09-16 17:45:00|7824.7|7822.7|7827.6|7825.6|7828.1|7826.1|7824.7|7822.7|31
1758045000000|2025-09-16 17:50:00|7827.8|7825.8|7828.8|7826.8|7829|7827|7826.3|7824.3|13
1758045300000|2025-09-16 17:55:00|7828.6|7826.6|7829.6|7827.6|7829.6|7827.6|7827.8|7825.8|11
1758045600000|2025-09-16 18:00:00|7829.3|7827.3|7830.1|7828.1|7831.1|7829.1|7828.1|7826.1|43
1758045900000|2025-09-16 18:05:00|7830.4|7828.4|7829.9|7827.9|7832.7|7830.7|7829.9|7827.9|23
1758046200000|2025-09-16 18:10:00|7830.2|7828.2|7828.9|7826.9|7830.3|7828.3|7828.2|7826.2|10
1758046500000|2025-09-16 18:15:00|7828.7|7826.7|7826.6|7824.6|7828.9|7826.9|7826.1|7824.1|17
1758046800000|2025-09-16 18:20:00|7826.3|7824.3|7827.3|7825.3|7827.5|7825.5|7824.8|7822.8|9
1758047100000|2025-09-16 18:25:00|7827.5|7825.5|7829.3|7827.3|7829.5|7827.5|7827|7825|26
1758047400000|2025-09-16 18:30:00|7829|7827|7829.5|7827.5|7830.8|7828.8|7828.5|7826.5|25
1758047700000|2025-09-16 18:35:00|7829.3|7827.3|7827.7|7825.7|7829.6|7827.6|7826.9|7824.9|11
1758048000000|2025-09-16 18:40:00|7828|7826|7830.6|7828.6|7831.1|7829.1|7827.5|7825.5|21
1758048300000|2025-09-16 18:45:00|7830.4|7828.4|7829.9|7827.9|7830.6|7828.6|7828.5|7826.5|20
1758048600000|2025-09-16 18:50:00|7830.1|7828.1|7833.7|7831.7|7833.7|7831.7|7829.9|7827.9|95
1758048900000|2025-09-16 18:55:00|7833.4|7831.4|7831.9|7829.9|7833.6|7831.6|7829.9|7827.9|152
1758049200000|2025-09-16 19:00:00|7831.7|7829.7|7830|7828|7832.4|7830.4|7829.5|7827.5|45
1758049500000|2025-09-16 19:05:00|7830.3|7828.3|7827.5|7825.5|7831.4|7829.4|7826.9|7824.9|48
1758049800000|2025-09-16 19:10:00|7827.8|7825.8|7829.5|7827.5|7830|7828|7827.8|7825.8|36
1758050100000|2025-09-16 19:15:00|7829.8|7827.8|7829.6|7827.6|7831.2|7829.2|7829|7827|56
1758050400000|2025-09-16 19:20:00|7829.8|7827.8|7830.1|7828.1|7832.1|7830.1|7829.8|7827.8|48
1758050700000|2025-09-16 19:25:00|7829.8|7827.8|7828.1|7826.1|7830.6|7828.6|7828|7826|58
1758051000000|2025-09-16 19:30:00|7828.3|7826.3|7827.1|7825.1|7828.3|7826.3|7826.3|7824.3|79
1758051300000|2025-09-16 19:35:00|7827.3|7825.3|7828.2|7826.2|7829.2|7827.2|7826.1|7824.1|193
1758051600000|2025-09-16 19:40:00|7828.4|7826.4|7828.6|7826.6|7829.8|7827.8|7827.4|7825.4|49
1758051900000|2025-09-16 19:45:00|7828.9|7826.9|7829.5|7827.5|7830.6|7828.6|7828|7826|62
1758052200000|2025-09-16 19:50:00|7831|7829|7828.3|7826.3|7832.8|7830.8|7827.8|7825.8|223
1758052500000|2025-09-16 19:55:00|7828.5|7826.5|7828.8|7826.8|7832.8|7830.8|7827.8|7825.8|330
1758052800000|2025-09-16 20:00:00|7830.9|7826.9|7832.9|7828.9|7834|7830|7830.5|7826.5|29605
1758053100000|2025-09-16 20:05:00|7833.1|7829.1|7833.2|7829.2|7833.4|7829.4|7831.8|7827.8|0
1758053400000|2025-09-16 20:10:00|7833.3|7829.3|7833.6|7829.6|7833.8|7829.8|7832.5|7828.5|0
1758053700000|2025-09-16 20:15:00|7833.4|7829.4|7834.5|7830.5|7834.7|7830.7|7833.2|7829.2|0
1758054000000|2025-09-16 20:20:00|7834.2|7830.2|7833.9|7829.9|7834.5|7830.5|7833|7829|0
1758054300000|2025-09-16 20:25:00|7833.6|7829.6|7835.1|7831.1|7835.1|7831.1|7833.6|7829.6|0
1758054600000|2025-09-16 20:30:00|7834.8|7830.8|7835|7831|7835.5|7831.5|7834.4|7830.4|0
1758054900000|2025-09-16 20:35:00|7834.9|7830.9|7835|7831|7835.1|7831.1|7834.3|7830.3|0
1758055200000|2025-09-16 20:40:00|7834.9|7830.9|7835.3|7831.3|7835.6|7831.6|7834.7|7830.7|0
1758055500000|2025-09-16 20:45:00|7835.1|7831.1|7834.6|7830.6|7835.7|7831.7|7834.3|7830.3|0
1758055800000|2025-09-16 20:50:00|7834.4|7830.4|7834.1|7830.1|7835|7831|7834|7830|0
1758056100000|2025-09-16 20:55:00|7833.9|7829.9|7832.7|7828.7|7834.6|7830.6|7831.2|7827.2|0
1758056400000|2025-09-16 21:00:00|7833.6|7829.6|7833.3|7829.3|7833.6|7829.6|7833.1|7829.1|0
1758056700000|2025-09-16 21:05:00|7833.4|7829.4|7833.3|7829.3|7833.5|7829.5|7833.3|7829.3|0
1758057000000|2025-09-16 21:10:00|7833.1|7829.1|7832.3|7828.3|7833.1|7829.1|7832.2|7828.2|0
1758057300000|2025-09-16 21:15:00|7832|7828|7832.3|7828.3|7832.4|7828.4|7832|7828|0
1758057600000|2025-09-16 21:20:00|7832|7828|7832.8|7828.8|7832.8|7828.8|7832|7828|0
1758057900000|2025-09-16 21:25:00|7832.7|7828.7|7832.6|7828.6|7832.7|7828.7|7832.3|7828.3|0
1758058200000|2025-09-16 21:30:00|7832.4|7828.4|7832.3|7828.3|7832.4|7828.4|7832.2|7828.2|0
1758058500000|2025-09-16 21:35:00|7832.2|7828.2|7832.2|7828.2|7832.2|7828.2|7832.2|7828.2|0
1758058800000|2025-09-16 21:40:00|7832.4|7828.4|7831.9|7827.9|7832.4|7828.4|7831.7|7827.7|0
1758059100000|2025-09-16 21:45:00|7831.7|7827.7|7831.1|7827.1|7831.8|7827.8|7831|7827|0
1758059400000|2025-09-16 21:50:00|7831.4|7827.4|7831|7827|7832|7828|7830.2|7826.2|0
1758059700000|2025-09-16 21:55:00|7830.9|7826.9|7830.9|7826.9|7831.3|7827.3|7830.9|7826.9|0
1758060000000|2025-09-16 22:00:00|7831.9|7827.9|7831.8|7827.8|7833.4|7829.4|7831.1|7827.1|0
1758060300000|2025-09-16 22:05:00|7831.9|7827.9|7832.6|7828.6|7833.1|7829.1|7831.9|7827.9|0
1758060600000|2025-09-16 22:10:00|7832.7|7828.7|7833.5|7829.5|7833.8|7829.8|7832.6|7828.6|0
1758060900000|2025-09-16 22:15:00|7833.7|7829.7|7833.3|7829.3|7833.8|7829.8|7832.6|7828.6|0
1758061200000|2025-09-16 22:20:00|7833.5|7829.5|7834.8|7830.8|7834.8|7830.8|7833.3|7829.3|0
1758061500000|2025-09-16 22:25:00|7835.1|7831.1|7835|7831|7835.1|7831.1|7834.3|7830.3|0
1758061800000|2025-09-16 22:30:00|7835.1|7831.1|7835.2|7831.2|7835.9|7831.9|7834.8|7830.8|0
1758062100000|2025-09-16 22:35:00|7835.4|7831.4|7836.6|7832.6|7836.7|7832.7|7835.4|7831.4|0
1758062400000|2025-09-16 22:40:00|7836.3|7832.3|7835.9|7831.9|7836.3|7832.3|7835.6|7831.6|0
1758062700000|2025-09-16 22:45:00|7835.7|7831.7|7836.7|7832.7|7836.7|7832.7|7835.6|7831.6|0
1758063000000|2025-09-16 22:50:00|7836.9|7832.9|7836.3|7832.3|7837|7833|7836.1|7832.1|0
1758063300000|2025-09-16 22:55:00|7836.2|7832.2|7835.9|7831.9|7836.7|7832.7|7835.8|7831.8|0
1758063600000|2025-09-16 23:00:00|7836|7832|7836.9|7832.9|7837.4|7833.4|7836|7832|0
1758063900000|2025-09-16 23:05:00|7837.1|7833.1|7836.5|7832.5|7837.1|7833.1|7836.2|7832.2|0
1758064200000|2025-09-16 23:10:00|7836.3|7832.3|7835|7831|7836.3|7832.3|7835|7831|0
1758064500000|2025-09-16 23:15:00|7834.8|7830.8|7835.3|7831.3|7835.4|7831.4|7834.6|7830.6|0
1758064800000|2025-09-16 23:20:00|7835|7831|7834.5|7830.5|7835.3|7831.3|7834.5|7830.5|0
1758065100000|2025-09-16 23:25:00|7834.4|7830.4|7833.7|7829.7|7834.4|7830.4|7833.3|7829.3|0
1758065400000|2025-09-16 23:30:00|7833.6|7829.6|7834.1|7830.1|7834.1|7830.1|7833.5|7829.5|0
1758065700000|2025-09-16 23:35:00|7834|7830|7834.4|7830.4|7834.5|7830.5|7833.8|7829.8|0
1758066000000|2025-09-16 23:40:00|7834.3|7830.3|7833.9|7829.9|7834.6|7830.6|7833.9|7829.9|0
1758066300000|2025-09-16 23:45:00|7833.6|7829.6|7834.2|7830.2|7834.4|7830.4|7833.6|7829.6|0
1758066600000|2025-09-16 23:50:00|7834.3|7830.3|7835.3|7831.3|7835.3|7831.3|7834.2|7830.2|0
1758066900000|2025-09-16 23:55:00|7835.2|7831.2|7835.2|7831.2|7835.7|7831.7|7835.1|7831.1|0
1758067200000|2025-09-17 00:00:00|7835.3|7831.3|7835.7|7831.7|7836.4|7832.4|7834.4|7830.4|0
1758067500000|2025-09-17 00:05:00|7835.6|7831.6|7836.6|7832.6|7837|7833|7835.6|7831.6|0
1758067800000|2025-09-17 00:10:00|7836.4|7832.4|7834|7830|7836.7|7832.7|7833.1|7829.1|0
1758068100000|2025-09-17 00:15:00|7834.1|7830.1|7828.9|7825.9|7834.8|7831|7826.4|7823.4|0
1758068400000|2025-09-17 00:20:00|7829.6|7826.6|7827.6|7824.6|7830.2|7827.2|7827.6|7824.6|0
1758068700000|2025-09-17 00:25:00|7828.9|7825.9|7830.2|7827.2|7830.2|7827.2|7828.9|7825.9|0
1758069000000|2025-09-17 00:30:00|7831.4|7828.4|7830.8|7827.8|7832.7|7829.7|7830.2|7827.2|0
1758069300000|2025-09-17 00:35:00|7830.2|7827.2|7827.6|7824.6|7830.2|7827.2|7827.6|7824.6|0
1758069600000|2025-09-17 00:40:00|7828.3|7825.3|7827.6|7824.6|7828.3|7825.3|7827.6|7824.6|0
1758069900000|2025-09-17 00:45:00|7828.9|7825.9|7831.5|7828.5|7831.5|7828.5|7828.9|7825.9|0
1758070200000|2025-09-17 00:50:00|7831.4|7828.4|7832.1|7829.1|7832.7|7829.7|7830.2|7827.2|0
1758070500000|2025-09-17 00:55:00|7832.7|7829.7|7831.4|7828.4|7832.7|7829.7|7831.4|7828.4|0
1758070800000|2025-09-17 01:00:00|7832.7|7829.7|7835.3|7832.3|7835.3|7832.3|7832.7|7829.7|0
1758071100000|2025-09-17 01:05:00|7834|7831|7832.8|7829.8|7834|7831|7832.8|7829.8|0
1758071400000|2025-09-17 01:10:00|7832.7|7829.7|7831.5|7828.5|7834|7831|7831.5|7828.5|0
1758071700000|2025-09-17 01:15:00|7830.8|7827.8|7827.7|7824.7|7830.8|7827.8|7826.4|7823.4|0
1758072000000|2025-09-17 01:20:00|7827.6|7824.6|7829.6|7826.6|7830.2|7827.2|7826.4|7823.4|0
1758072300000|2025-09-17 01:25:00|7828.9|7825.9|7830.2|7827.2|7830.2|7827.2|7828.9|7825.9|0
1758072600000|2025-09-17 01:30:00|7829.6|7826.6|7826.3|7823.3|7829.6|7826.6|7826.3|7823.3|0
1758072900000|2025-09-17 01:35:00|7827|7824|7827.6|7824.6|7828.9|7825.9|7827|7824|0
1758073800000|2025-09-17 01:50:00|7828.9|7825.9|7828.9|7825.9|7828.9|7825.9|7827.6|7824.6|0
1758074100000|2025-09-17 01:55:00|7828.2|7825.2|7826.2|7823.2|7828.2|7825.2|7826.2|7823.2|0
1758074400000|2025-09-17 02:00:00|7827.5|7824.5|7827.5|7824.5|7827.5|7824.5|7826.2|7823.2|0
1758075000000|2025-09-17 02:10:00|7828.1|7825.1|7827.5|7824.5|7828.1|7825.1|7827.5|7824.5|0
1758075300000|2025-09-17 02:15:00|7828.1|7825.1|7827.4|7824.4|7828.7|7825.7|7827.4|7824.4|0
1758075600000|2025-09-17 02:20:00|7826.1|7823.1|7827.4|7824.4|7828.7|7825.7|7826.1|7823.1|0
1758075900000|2025-09-17 02:25:00|7828.7|7825.7|7827.4|7824.4|7828.7|7825.7|7827.4|7824.4|0
1758076200000|2025-09-17 02:30:00|7824.9|7821.9|7828.7|7825.7|7828.7|7825.7|7824.9|7821.9|0
1758077100000|2025-09-17 02:45:00|7830|7827|7828.7|7825.7|7830|7827|7828.7|7825.7|0
1758077400000|2025-09-17 02:50:00|7830|7827|7829.9|7826.9|7830|7827|7829.9|7826.9|0
1758077700000|2025-09-17 02:55:00|7830|7827|7831.2|7828.2|7831.9|7828.9|7829.9|7826.9|0
1758078000000|2025-09-17 03:00:00|7829.9|7826.9|7829.9|7826.9|7830|7827|7829.9|7826.9|0
1758078300000|2025-09-17 03:05:00|7831.2|7828.2|7829.9|7826.9|7831.2|7828.2|7829.9|7826.9|0
1758078600000|2025-09-17 03:10:00|7830.6|7827.6|7831.2|7828.2|7831.2|7828.2|7829.9|7826.9|0
1758078900000|2025-09-17 03:15:00|7829.9|7826.9|7831.2|7828.2|7831.2|7828.2|7829.9|7826.9|0
1758079200000|2025-09-17 03:20:00|7832.5|7829.5|7831.2|7828.2|7832.5|7829.5|7831.2|7828.2|0
1758079500000|2025-09-17 03:25:00|7830|7827|7831.2|7828.2|7831.2|7828.2|7830|7827|0
1758079800000|2025-09-17 03:30:00|7829.9|7826.9|7831.2|7828.2|7831.2|7828.2|7829.9|7826.9|0
1758080100000|2025-09-17 03:35:00|7829.9|7826.9|7831.2|7828.2|7831.8|7828.8|7829.9|7826.9|0
1758080400000|2025-09-17 03:40:00|7830.6|7827.6|7831.2|7828.2|7831.2|7828.2|7830.6|7827.6|0
1758080700000|2025-09-17 03:45:00|7832.5|7829.5|7831.8|7828.8|7832.5|7829.5|7831.2|7828.2|0
1758081000000|2025-09-17 03:50:00|7831.2|7828.2|7831.2|7828.2|7831.2|7828.2|7831.2|7828.2|0
1758081300000|2025-09-17 03:55:00|7832.5|7829.5|7832.5|7829.5|7832.5|7829.5|7832.5|7829.5|0
1758081600000|2025-09-17 04:00:00|7833.8|7830.8|7831.2|7828.2|7833.8|7830.8|7831.2|7828.2|0
1758081900000|2025-09-17 04:05:00|7831.9|7828.9|7832.5|7829.5|7832.5|7829.5|7831.9|7828.9|0
1758082200000|2025-09-17 04:10:00|7831.9|7828.9|7832.5|7829.5|7832.5|7829.5|7831.2|7828.2|0
1758082500000|2025-09-17 04:15:00|7832.4|7829.4|7833.1|7830.1|7833.8|7830.8|7831.2|7828.2|0
1758082800000|2025-09-17 04:20:00|7833.8|7830.8|7833.7|7830.7|7835|7832|7833.7|7830.7|0
1758083100000|2025-09-17 04:25:00|7834.4|7831.4|7833.6|7830.6|7835|7832|7833.6|7830.6|0
1758083400000|2025-09-17 04:30:00|7833.7|7830.7|7832.4|7829.4|7833.7|7830.7|7832.4|7829.4|0
1758083700000|2025-09-17 04:35:00|7832.9|7829.9|7835.5|7832.5|7835.5|7832.5|7832.9|7829.9|0
1758084300000|2025-09-17 04:45:00|7834.9|7831.9|7834.2|7831.2|7835.5|7832.5|7834.2|7831.2|0
1758084600000|2025-09-17 04:50:00|7834.8|7831.8|7832.9|7829.9|7834.8|7831.8|7832.9|7829.9|0
1758085200000|2025-09-17 05:00:00|7834.2|7831.2|7831.6|7828.6|7834.2|7831.2|7831.6|7828.6|0
1758085500000|2025-09-17 05:05:00|7831.7|7828.7|7830.4|7827.4|7831.7|7828.7|7827.8|7824.8|0
1758085800000|2025-09-17 05:10:00|7831.6|7828.6|7829.1|7826.1|7831.6|7828.6|7829.1|7826.1|0
1758086100000|2025-09-17 05:15:00|7829|7826|7825.1|7822.1|7829.1|7826.1|7825.1|7822.1|0
1758086400000|2025-09-17 05:20:00|7825.7|7822.7|7828.7|7825.7|7829.4|7826.4|7825.7|7822.7|0
1758086700000|2025-09-17 05:25:00|7830|7827|7828.7|7825.7|7830|7827|7827.5|7824.5|0
1758087000000|2025-09-17 05:30:00|7827.4|7824.4|7827.5|7824.5|7827.5|7824.5|7827.4|7824.4|0
1758087300000|2025-09-17 05:35:00|7828.7|7825.7|7828.6|7825.6|7828.7|7825.7|7827.3|7824.3|0
1758087600000|2025-09-17 05:40:00|7828.7|7825.7|7829.9|7826.9|7829.9|7826.9|7827.3|7824.3|0
1758087900000|2025-09-17 05:45:00|7830.5|7827.5|7830.5|7827.5|7831.2|7828.2|7829.9|7826.9|0
1758088200000|2025-09-17 05:50:00|7831.2|7828.2|7832.4|7829.4|7833.7|7830.7|7831.2|7828.2|0
1758088500000|2025-09-17 05:55:00|7833.1|7830.1|7832.4|7829.4|7833.7|7830.7|7832.4|7829.4|0
1758088800000|2025-09-17 06:00:00|7832.9|7828.9|7837.2|7835.2|7844.1|7842.1|7832.9|7828.9|304
1758089100000|2025-09-17 06:05:00|7837.3|7835.3|7831.7|7829.7|7838.4|7836.4|7831.7|7829.7|58
1758089400000|2025-09-17 06:10:00|7831.2|7829.2|7839.4|7837.4|7839.6|7837.6|7830.9|7828.9|75
1758089700000|2025-09-17 06:15:00|7839.1|7837.1|7835.4|7833.4|7840|7838|7835.4|7833.4|40
1758090000000|2025-09-17 06:20:00|7835.6|7833.6|7834.5|7832.5|7836.6|7834.6|7832.6|7830.6|48
1758090300000|2025-09-17 06:25:00|7834.7|7832.7|7838.8|7836.8|7839|7837|7833.8|7831.8|32
1758090600000|2025-09-17 06:30:00|7839|7837|7840.4|7838.4|7840.8|7838.8|7835.3|7833.3|42
1758090900000|2025-09-17 06:35:00|7840.6|7838.6|7845.6|7843.6|7846.2|7844.2|7840.6|7838.6|36
1758091200000|2025-09-17 06:40:00|7845.3|7843.3|7845.5|7843.5|7845.8|7843.8|7843|7841|22
1758091500000|2025-09-17 06:45:00|7845.8|7843.8|7847.7|7845.7|7848.2|7846.2|7845.1|7843.1|68
1758091800000|2025-09-17 06:50:00|7847.9|7845.9|7845.1|7843.1|7850.9|7848.9|7844.6|7842.6|123
1758092100000|2025-09-17 06:55:00|7844.9|7842.9|7845.2|7843.2|7851.2|7849.2|7843.8|7841.8|150
1758092400000|2025-09-17 07:00:00|7844.4|7843.4|7844.5|7843.5|7847.8|7846.8|7835.1|7834.1|1057
1758092700000|2025-09-17 07:05:00|7845.5|7844.5|7841|7840|7849|7848|7833.1|7832.1|494
1758093000000|2025-09-17 07:10:00|7841.2|7840.2|7828.8|7827.8|7841.6|7840.6|7827.7|7826.7|320
1758093300000|2025-09-17 07:15:00|7828.7|7827.7|7825.4|7824.4|7831.9|7830.9|7823.6|7822.6|281
1758093600000|2025-09-17 07:20:00|7825.9|7824.9|7835.2|7834.2|7835.4|7834.4|7824|7823|270
1758093900000|2025-09-17 07:25:00|7835|7834|7835.9|7834.9|7839.6|7838.6|7834.1|7833.1|708
1758094200000|2025-09-17 07:30:00|7834.8|7833.8|7830.4|7829.4|7835.1|7834.1|7824.7|7823.7|241
1758094500000|2025-09-17 07:35:00|7830.5|7829.5|7830.9|7829.9|7834.5|7833.5|7828.1|7827.1|1881
1758094800000|2025-09-17 07:40:00|7831.9|7830.9|7830.9|7829.9|7833|7832|7825.3|7824.3|311
1758095100000|2025-09-17 07:45:00|7830.4|7829.4|7828.5|7827.5|7835.3|7834.3|7826.7|7825.7|680
1758095400000|2025-09-17 07:50:00|7828.3|7827.3|7833.5|7832.5|7837.7|7836.7|7828.3|7827.3|2470
1758095700000|2025-09-17 07:55:00|7833.7|7832.7|7827.2|7826.2|7834.8|7833.8|7826.1|7825.1|207
1758096000000|2025-09-17 08:00:00|7826.8|7825.8|7825.9|7824.9|7827.8|7826.8|7824.5|7823.5|602
1758096300000|2025-09-17 08:05:00|7825.7|7824.7|7828.4|7827.4|7829.1|7828.1|7823.8|7822.8|277
1758096600000|2025-09-17 08:10:00|7828.9|7827.9|7825.9|7824.9|7829.6|7828.6|7824.8|7823.8|208
1758096900000|2025-09-17 08:15:00|7825.6|7824.6|7818.7|7817.7|7825.6|7824.6|7817.1|7816.1|1365
1758097200000|2025-09-17 08:20:00|7819.1|7818.1|7819.7|7818.7|7823.2|7822.2|7817.5|7816.5|201
1758097500000|2025-09-17 08:25:00|7819.5|7818.5|7827.8|7826.8|7827.8|7826.8|7818.3|7817.3|262
1758097800000|2025-09-17 08:30:00|7826.9|7825.9|7828.8|7827.8|7832.7|7831.7|7824|7823|356
1758098100000|2025-09-17 08:35:00|7829.3|7828.3|7825.6|7824.6|7829.5|7828.5|7822.3|7821.3|319
1758098400000|2025-09-17 08:40:00|7825.9|7824.9|7817|7816|7827.6|7826.6|7811|7810|487
1758098700000|2025-09-17 08:45:00|7817.3|7816.3|7820.2|7819.2|7824.9|7823.9|7817.3|7816.3|307
1758099000000|2025-09-17 08:50:00|7820|7819|7820.4|7819.4|7823.7|7822.7|7819.5|7818.5|236
1758099300000|2025-09-17 08:55:00|7819.9|7818.9|7823.1|7822.1|7825.4|7824.4|7819.6|7818.6|246
1758099600000|2025-09-17 09:00:00|7822.9|7821.9|7820.2|7819.2|7824.2|7823.2|7815.2|7814.2|686
1758099900000|2025-09-17 09:05:00|7820|7819|7820.8|7819.8|7825.1|7824.1|7819.2|7818.2|704
1758100200000|2025-09-17 09:10:00|7821.2|7820.2|7814.1|7813.1|7821.8|7820.8|7814|7813|224
1758100500000|2025-09-17 09:15:00|7813.6|7812.6|7811.8|7810.8|7817.7|7816.7|7811.3|7810.3|731
1758100800000|2025-09-17 09:20:00|7812.1|7811.1|7818.9|7817.9|7819.2|7818.2|7811.9|7810.9|169
1758101100000|2025-09-17 09:25:00|7819.2|7818.2|7823.9|7822.9|7826|7825|7818.3|7817.3|468
1758101400000|2025-09-17 09:30:00|7823.3|7822.3|7817.5|7816.5|7823.7|7822.7|7816.7|7815.7|208
1758101700000|2025-09-17 09:35:00|7817.3|7816.3|7820.2|7819.2|7820.7|7819.7|7816.1|7815.1|182
1758102000000|2025-09-17 09:40:00|7820.9|7819.9|7818.1|7817.1|7823.4|7822.4|7817.5|7816.5|252
1758102300000|2025-09-17 09:45:00|7817.9|7816.9|7815.6|7814.6|7821|7820|7815.1|7814.1|244
1758102600000|2025-09-17 09:50:00|7815.3|7814.3|7819.7|7818.7|7821.7|7820.7|7815|7814|360
1758102900000|2025-09-17 09:55:00|7819.5|7818.5|7818.4|7817.4|7820|7819|7815.7|7814.7|192
1758103200000|2025-09-17 10:00:00|7818.1|7817.1|7817.5|7816.5|7819.3|7818.3|7816.2|7815.2|487
1758103500000|2025-09-17 10:05:00|7817|7816|7818.9|7817.9|7821.6|7820.6|7817|7816|543
1758103800000|2025-09-17 10:10:00|7818.6|7817.6|7812.9|7811.9|7820.6|7819.6|7812|7811|121
1758104100000|2025-09-17 10:15:00|7812.7|7811.7|7817.8|7816.8|7818.3|7817.3|7812.4|7811.4|250
1758104400000|2025-09-17 10:20:00|7818|7817|7821.3|7820.3|7821.5|7820.5|7817.7|7816.7|185
1758104700000|2025-09-17 10:25:00|7821.5|7820.5|7816.5|7815.5|7821.5|7820.5|7816.1|7815.1|149
1758105000000|2025-09-17 10:30:00|7816.3|7815.3|7810.8|7809.8|7816.3|7815.3|7807.4|7806.4|593
1758105300000|2025-09-17 10:35:00|7810.7|7809.7|7812.2|7811.2|7812.4|7811.4|7809.4|7808.4|775
1758105600000|2025-09-17 10:40:00|7812.5|7811.5|7801.7|7800.7|7812.5|7811.5|7799.2|7798.2|202
1758105900000|2025-09-17 10:45:00|7802|7801|7802.3|7801.3|7802.8|7801.8|7800|7799|386
1758106200000|2025-09-17 10:50:00|7802.5|7801.5|7800.3|7799.3|7803.2|7802.2|7798.2|7797.2|325
1758106500000|2025-09-17 10:55:00|7800.1|7799.1|7801.4|7800.4|7803.8|7802.8|7797.1|7796.1|200
1758106800000|2025-09-17 11:00:00|7801|7800|7794.1|7793.1|7801.8|7800.8|7793|7792|694
1758107100000|2025-09-17 11:05:00|7793.9|7792.9|7798.3|7797.3|7799|7798|7791.3|7790.3|639
1758107400000|2025-09-17 11:10:00|7798.5|7797.5|7798.5|7797.5|7799.3|7798.3|7793.4|7792.4|147
1758107700000|2025-09-17 11:15:00|7798.6|7797.6|7793.1|7792.1|7800.1|7799.1|7792.4|7791.4|226
1758108000000|2025-09-17 11:20:00|7793.2|7792.2|7797.6|7796.6|7800.6|7799.6|7793.2|7792.2|165
1758108300000|2025-09-17 11:25:00|7797.4|7796.4|7798.3|7797.3|7799.3|7798.3|7794.6|7793.6|185
1758108600000|2025-09-17 11:30:00|7797.5|7796.5|7796|7795|7802.3|7801.3|7796|7795|290
1758108900000|2025-09-17 11:35:00|7795.7|7794.7|7799.1|7798.1|7799.8|7798.8|7792.4|7791.4|280
1758109200000|2025-09-17 11:40:00|7799.3|7798.3|7797.2|7796.2|7800.3|7799.3|7796.6|7795.6|244
1758109500000|2025-09-17 11:45:00|7797|7796|7799.6|7798.6|7801.4|7800.4|7796.7|7795.7|121
1758109800000|2025-09-17 11:50:00|7799.4|7798.4|7802.2|7801.2|7802.5|7801.5|7799.2|7798.2|207
1758110100000|2025-09-17 11:55:00|7801.9|7800.9|7798.7|7797.7|7803|7802|7798.2|7797.2|218
1758110400000|2025-09-17 12:00:00|7798.8|7797.8|7800.9|7799.9|7801.2|7800.2|7795.7|7794.7|218
1758110700000|2025-09-17 12:05:00|7800.7|7799.7|7799.2|7798.2|7801.7|7800.7|7795.4|7794.4|220
1758111000000|2025-09-17 12:10:00|7798.8|7797.8|7800|7799|7801|7800|7797.7|7796.7|190
1758111300000|2025-09-17 12:15:00|7799.8|7798.8|7804.5|7803.5|7805|7804|7798.5|7797.5|310
1758111600000|2025-09-17 12:20:00|7805|7804|7812.8|7811.8|7812.8|7811.8|7805|7804|2293
1758111900000|2025-09-17 12:25:00|7812.5|7811.5|7811|7810|7813.9|7812.9|7810.9|7809.9|2909
1758112200000|2025-09-17 12:30:00|7810.7|7809.7|7805.8|7804.8|7811.7|7810.7|7804|7803|3391
1758112500000|2025-09-17 12:35:00|7805.6|7804.6|7806.6|7805.6|7807.5|7806.5|7804|7803|948
1758112800000|2025-09-17 12:40:00|7806.9|7805.9|7806.9|7805.9|7808.1|7807.1|7805.2|7804.2|391
1758113100000|2025-09-17 12:45:00|7807.2|7806.2|7810.6|7809.6|7810.9|7809.9|7805|7804|173
1758113400000|2025-09-17 12:50:00|7810.2|7809.2|7811.4|7810.4|7816.4|7815.4|7810.2|7809.2|278
1758113700000|2025-09-17 12:55:00|7811.7|7810.7|7813|7812|7814.9|7813.9|7810.5|7809.5|341
1758114000000|2025-09-17 13:00:00|7812.6|7811.6|7809.3|7808.3|7812.6|7811.6|7808.2|7807.2|272
1758114300000|2025-09-17 13:05:00|7809|7808|7808.7|7807.7|7812|7811|7808.1|7807.1|237
1758114600000|2025-09-17 13:10:00|7809.3|7808.3|7805.9|7804.9|7810.1|7809.1|7804.9|7803.9|224
1758114900000|2025-09-17 13:15:00|7806.2|7805.2|7805|7804|7806.4|7805.4|7802.4|7801.4|901
1758115200000|2025-09-17 13:20:00|7805.1|7804.1|7802.8|7801.8|7805.7|7804.7|7800.4|7799.4|153
1758115500000|2025-09-17 13:25:00|7803.1|7802.1|7799.7|7798.7|7803.2|7802.2|7799.7|7798.7|197
1758115800000|2025-09-17 13:30:00|7799.6|7798.6|7805.1|7804.1|7805.1|7804.1|7796.2|7795.2|397
1758116100000|2025-09-17 13:35:00|7805.3|7804.3|7813.1|7812.1|7815|7814|7804.3|7803.3|374
1758116400000|2025-09-17 13:40:00|7812.4|7811.4|7806|7805|7815.7|7814.7|7804.2|7803.2|326
1758116700000|2025-09-17 13:45:00|7805.8|7804.8|7812.7|7811.7|7813.9|7812.9|7804.8|7803.8|470
1758117000000|2025-09-17 13:50:00|7812.9|7811.9|7808|7807|7813.9|7812.9|7807.6|7806.6|300
1758117300000|2025-09-17 13:55:00|7808.3|7807.3|7808.7|7807.7|7811.2|7810.2|7805|7804|1016
1758117600000|2025-09-17 14:00:00|7808.9|7807.9|7804.5|7803.5|7810.4|7809.4|7800.8|7799.8|392
1758117900000|2025-09-17 14:05:00|7804.8|7803.8|7809|7808|7812.2|7811.2|7804.1|7803.1|305
1758118200000|2025-09-17 14:10:00|7809.2|7808.2|7805.3|7804.3|7810.7|7809.7|7804.4|7803.4|349
1758118500000|2025-09-17 14:15:00|7805.1|7804.1|7805.6|7804.6|7808.1|7807.1|7803.4|7802.4|463
1758118800000|2025-09-17 14:20:00|7805.9|7804.9|7803.3|7802.3|7805.9|7804.9|7801.8|7800.8|185
1758119100000|2025-09-17 14:25:00|7803.8|7802.8|7800.6|7799.6|7804.4|7803.4|7799.7|7798.7|283
1758119400000|2025-09-17 14:30:00|7800.7|7799.7|7797|7796|7803.3|7802.3|7795.3|7794.3|501
1758119700000|2025-09-17 14:35:00|7796.8|7795.8|7797.4|7796.4|7798.8|7797.8|7793.5|7792.5|302
1758120000000|2025-09-17 14:40:00|7797.3|7796.3|7794.9|7793.9|7798.4|7797.4|7789.9|7788.9|883
1758120300000|2025-09-17 14:45:00|7795.2|7794.2|7792.9|7791.9|7797.4|7796.4|7791.7|7790.7|832
1758120600000|2025-09-17 14:50:00|7793.4|7792.4|7790.9|7789.9|7793.4|7792.4|7787.9|7786.9|320
1758120900000|2025-09-17 14:55:00|7790.7|7789.7|7787.9|7786.9|7792.9|7791.9|7786.2|7785.2|342
1758121200000|2025-09-17 15:00:00|7787.4|7786.4|7783.6|7782.6|7789.3|7788.3|7781.6|7780.6|451
1758121500000|2025-09-17 15:05:00|7783.3|7782.3|7781|7780|7784.2|7783.2|7780|7779|332
1758121800000|2025-09-17 15:10:00|7780.8|7779.8|7780.9|7779.9|7783.4|7782.4|7777.5|7776.5|366
1758122100000|2025-09-17 15:15:00|7780.6|7779.6|7782.6|7781.6|7784.9|7783.9|7780.6|7779.6|476
1758122400000|2025-09-17 15:20:00|7782.5|7781.5|7784|7783|7784|7783|7779.2|7778.2|459
1758122700000|2025-09-17 15:25:00|7783.8|7782.8|7781.4|7780.4|7785.4|7784.4|7780.8|7779.8|1353
1758123000000|2025-09-17 15:30:00|7782.4|7780.7|7786.9|7784.9|7787.9|7785.9|7778.4|7776.4|2690
1758123300000|2025-09-17 15:35:00|7786.2|7784.2|7789.1|7787.1|7790.6|7788.6|7785.2|7783.2|1087
1758123600000|2025-09-17 15:40:00|7789.3|7787.3|7796.5|7794.5|7797.6|7795.6|7789.1|7787.1|760
1758123900000|2025-09-17 15:45:00|7796.2|7794.2|7793.4|7791.4|7796.6|7794.6|7792.8|7790.8|369
1758124200000|2025-09-17 15:50:00|7793.7|7791.7|7794.4|7792.4|7797.2|7795.2|7792.1|7790.1|114
1758124500000|2025-09-17 15:55:00|7794.6|7792.6|7794.6|7792.6|7796.5|7794.5|7794|7792|53
1758124800000|2025-09-17 16:00:00|7794.3|7792.3|7795.1|7793.1|7795.6|7793.6|7792.3|7790.3|38
1758125100000|2025-09-17 16:05:00|7795.4|7793.4|7792.8|7790.8|7796.2|7794.2|7791.8|7789.8|58
1758125400000|2025-09-17 16:10:00|7792.6|7790.6|7789.5|7787.5|7793.1|7791.1|7788.8|7786.8|43
1758125700000|2025-09-17 16:15:00|7789.4|7787.4|7786.2|7784.2|7790.1|7788.1|7786.2|7784.2|26
1758126000000|2025-09-17 16:20:00|7786.5|7784.5|7788.3|7786.3|7788.7|7786.7|7786|7784|86
1758126300000|2025-09-17 16:25:00|7788.1|7786.1|7789.9|7787.9|7790.7|7788.7|7788.1|7786.1|24
1758126600000|2025-09-17 16:30:00|7789.7|7787.7|7787.1|7785.1|7790.4|7788.4|7786.7|7784.7|10
1758126900000|2025-09-17 16:35:00|7786.8|7784.8|7783.9|7781.9|7788.4|7786.4|7783.7|7781.7|25
1758127200000|2025-09-17 16:40:00|7784.2|7782.2|7788.4|7786.4|7788.9|7786.9|7783.2|7781.2|15
1758127500000|2025-09-17 16:45:00|7788.2|7786.2|7787.4|7785.4|7788.2|7786.2|7785.2|7783.2|28
1758127800000|2025-09-17 16:50:00|7787.7|7785.7|7786.9|7784.9|7788.4|7786.4|7785.9|7783.9|46
1758128100000|2025-09-17 16:55:00|7787.2|7785.2|7787.4|7785.4|7787.7|7785.7|7784.4|7782.4|75
1758128400000|2025-09-17 17:00:00|7787.7|7785.7|7789.3|7787.3|7790.2|7788.2|7787.2|7785.2|43
1758128700000|2025-09-17 17:05:00|7789.1|7787.1|7786.9|7784.9|7789.8|7787.8|7786.6|7784.6|23
1758129000000|2025-09-17 17:10:00|7787.1|7785.1|7786.4|7784.4|7787.1|7785.1|7785.4|7783.4|46
1758129300000|2025-09-17 17:15:00|7786.6|7784.6|7788|7786|7788.5|7786.5|7786.4|7784.4|38
1758129600000|2025-09-17 17:20:00|7787.8|7785.8|7786.8|7784.8|7788.5|7786.5|7786.3|7784.3|8
1758129900000|2025-09-17 17:25:00|7787.1|7785.1|7787.1|7785.1|7788.6|7786.6|7785.2|7783.2|18
1758130200000|2025-09-17 17:30:00|7787.3|7785.3|7788.3|7786.3|7790.1|7788.1|7787.1|7785.1|13
1758130500000|2025-09-17 17:35:00|7788.6|7786.6|7789.7|7787.7|7791.5|7789.5|7788.3|7786.3|24
1758130800000|2025-09-17 17:40:00|7790|7788|7789.1|7787.1|7790.6|7788.6|7788.7|7786.7|43
1758131100000|2025-09-17 17:45:00|7788.8|7786.8|7790.2|7788.2|7790.7|7788.7|7788.4|7786.4|30
1758131400000|2025-09-17 17:50:00|7790.1|7788.1|7792|7790|7792|7790|7787.9|7785.9|25
1758131700000|2025-09-17 17:55:00|7791.7|7789.7|7789.7|7787.7|7793.9|7791.9|7789.6|7787.6|88
1758132000000|2025-09-17 18:00:00|7791.2|7789.2|7806.4|7804.4|7808.5|7806.5|7791|7789|208
1758132300000|2025-09-17 18:05:00|7806.6|7804.6|7802.3|7800.3|7808.5|7806.5|7801.3|7799.3|120
1758132600000|2025-09-17 18:10:00|7802.8|7800.8|7795.6|7793.6|7808|7806|7795.2|7793.2|88
1758132900000|2025-09-17 18:15:00|7795.3|7793.3|7793.7|7791.7|7798.7|7796.7|7790.1|7788.1|73
1758133200000|2025-09-17 18:20:00|7792.2|7790.2|7794.3|7792.3|7798.5|7796.5|7785.2|7783.2|209
1758133500000|2025-09-17 18:25:00|7794|7792|7804.9|7802.9|7805.3|7803.3|7794|7792|101
1758133800000|2025-09-17 18:30:00|7805.1|7803.1|7788.7|7786.7|7806.6|7804.6|7784.4|7782.4|66
1758134100000|2025-09-17 18:35:00|7789|7787|7777.4|7775.4|7795.2|7793.2|7777.4|7775.4|28
1758134400000|2025-09-17 18:40:00|7777.2|7775.2|7773.1|7771.1|7785.4|7783.4|7770.2|7768.2|77
1758134700000|2025-09-17 18:45:00|7773.8|7771.8|7778|7776|7782.6|7780.6|7767|7765|134
1758135000000|2025-09-17 18:50:00|7777.7|7775.7|7766.6|7764.6|7778.2|7776.2|7764.5|7762.5|74
1758135300000|2025-09-17 18:55:00|7766.8|7764.8|7784.4|7782.4|7784.9|7782.9|7766.8|7764.8|217
1758135600000|2025-09-17 19:00:00|7784.2|7782.2|7790|7788|7792.6|7790.6|7781.3|7779.3|153
1758135900000|2025-09-17 19:05:00|7791|7789|7789.1|7787.1|7796.5|7794.5|7787.4|7785.4|89
1758136200000|2025-09-17 19:10:00|7789.8|7787.8|7780.6|7778.6|7794.7|7792.7|7779.7|7777.7|41
1758136500000|2025-09-17 19:15:00|7781.1|7779.1|7787.7|7785.7|7792.8|7790.8|7780.4|7778.4|76
1758136800000|2025-09-17 19:20:00|7787.5|7785.5|7793.3|7791.3|7796.3|7794.3|7784.5|7782.5|65
1758137100000|2025-09-17 19:25:00|7793.6|7791.6|7792|7790|7796.1|7794.1|7790.5|7788.5|60
1758137400000|2025-09-17 19:30:00|7791.7|7789.7|7786.8|7784.8|7794|7792|7784.7|7782.7|45
1758137700000|2025-09-17 19:35:00|7787.3|7785.3|7787.3|7785.3|7792|7790|7785.7|7783.7|54
1758138000000|2025-09-17 19:40:00|7787.6|7785.6|7788.6|7786.6|7790|7788|7784.2|7782.2|27
1758138300000|2025-09-17 19:45:00|7788.9|7786.9|7790.8|7788.8|7791.2|7789.2|7783.6|7781.6|101
1758138600000|2025-09-17 19:50:00|7791.1|7789.1|7787.5|7785.5|7793.1|7791.1|7784.3|7782.3|139
1758138900000|2025-09-17 19:55:00|7787.7|7785.7|7785.9|7783.9|7790.5|7788.5|7782.8|7780.8|115
1758139200000|2025-09-17 20:00:00|7787.6|7783.6|7792.6|7788.6|7794.6|7790.6|7787.6|7783.6|1654
1758139500000|2025-09-17 20:05:00|7792.7|7788.7|7794.3|7790.3|7796.8|7792.8|7792.1|7788.1|0
1758139800000|2025-09-17 20:10:00|7794.1|7790.1|7792.3|7788.3|7795.1|7791.1|7791.5|7787.5|0
1758140100000|2025-09-17 20:15:00|7792|7788|7790.8|7786.8|7792.7|7788.7|7787.5|7783.5|0
1758140400000|2025-09-17 20:20:00|7790.9|7786.9|7789.9|7785.9|7791.5|7787.5|7789|7785|0
1758140700000|2025-09-17 20:25:00|7790.2|7786.2|7792.8|7788.8|7793.6|7789.6|7789.9|7785.9|0
1758141000000|2025-09-17 20:30:00|7792.6|7788.6|7795.7|7791.7|7796.1|7792.1|7792.5|7788.5|0
1758141300000|2025-09-17 20:35:00|7795.8|7791.8|7794.1|7790.1|7796|7792|7793|7789|0
1758141600000|2025-09-17 20:40:00|7794.2|7790.2|7793.1|7789.1|7794.4|7790.4|7793|7789|0
1758141900000|2025-09-17 20:45:00|7793.4|7789.4|7791|7787|7793.6|7789.6|7791|7787|0
1758142200000|2025-09-17 20:50:00|7791.3|7787.3|7790.5|7786.5|7791.5|7787.5|7790.2|7786.2|0
1758142500000|2025-09-17 20:55:00|7790.2|7786.2|7793|7789|7794.5|7790.5|7790.2|7786.2|0
1758142800000|2025-09-17 21:00:00|7793.1|7789.1|7794.2|7790.2|7794.2|7790.2|7792.7|7788.7|0
1758143100000|2025-09-17 21:05:00|7793.9|7789.9|7794.2|7790.2|7794.2|7790.2|7793.8|7789.8|0
1758143400000|2025-09-17 21:10:00|7794.6|7790.6|7794.6|7790.6|7794.6|7790.6|7794.2|7790.2|0
1758143700000|2025-09-17 21:15:00|7794.3|7790.3|7793.6|7789.6|7794.6|7790.6|7793.6|7789.6|0
1758144000000|2025-09-17 21:20:00|7793.5|7789.5|7793.3|7789.3|7793.5|7789.5|7793.3|7789.3|0
1758144300000|2025-09-17 21:25:00|7793.4|7789.4|7793.8|7789.8|7793.8|7789.8|7793.3|7789.3|0
1758144600000|2025-09-17 21:30:00|7793.9|7789.9|7793.6|7789.6|7794|7790|7793.5|7789.5|0
1758144900000|2025-09-17 21:35:00|7793.8|7789.8|7793.9|7789.9|7793.9|7789.9|7793.4|7789.4|0
1758145200000|2025-09-17 21:40:00|7794.2|7790.2|7794.2|7790.2|7794.2|7790.2|7794.2|7790.2|0
1758145500000|2025-09-17 21:45:00|7794|7790|7794.2|7790.2|7794.2|7790.2|7794|7790|0
1758145800000|2025-09-17 21:50:00|7794.3|7790.3|7794|7790|7794.3|7790.3|7794|7790|0
1758146100000|2025-09-17 21:55:00|7793.9|7789.9|7793.8|7789.8|7793.9|7789.9|7793.8|7789.8|0
1758146400000|2025-09-17 22:00:00|7793.7|7789.7|7796.3|7792.3|7796.3|7792.3|7792.5|7788.5|0
1758146700000|2025-09-17 22:05:00|7796.1|7792.1|7797.3|7793.3|7797.6|7793.6|7795.6|7791.6|0
1758147000000|2025-09-17 22:10:00|7797.4|7793.4|7798.1|7794.1|7798.6|7794.6|7796.4|7792.4|0
1758147300000|2025-09-17 22:15:00|7798|7794|7798.8|7794.8|7799|7795|7797.8|7793.8|0
1758147600000|2025-09-17 22:20:00|7798.7|7794.7|7799.4|7795.4|7800.4|7796.4|7797.8|7793.8|0
1758147900000|2025-09-17 22:25:00|7799.5|7795.5|7801|7797|7801.7|7797.7|7799.5|7795.5|0
1758148200000|2025-09-17 22:30:00|7800.8|7796.8|7802.4|7798.4|7802.4|7798.4|7800.4|7796.4|0
1758148500000|2025-09-17 22:35:00|7802.7|7798.7|7803.9|7799.9|7804.3|7800.3|7802|7798|0
1758148800000|2025-09-17 22:40:00|7803.6|7799.6|7805|7801|7805.7|7801.7|7803.5|7799.5|0
1758149100000|2025-09-17 22:45:00|7805.4|7801.4|7808.5|7804.5|7809.2|7805.2|7804.5|7800.5|0
1758149400000|2025-09-17 22:50:00|7808.4|7804.4|7810.7|7806.7|7811.3|7807.3|7808.3|7804.3|0
1758149700000|2025-09-17 22:55:00|7810.8|7806.8|7809.3|7805.3|7810.9|7806.9|7809.3|7805.3|0
1758150000000|2025-09-17 23:00:00|7809.5|7805.5|7811.2|7807.2|7811.6|7807.6|7809.5|7805.5|0
1758150300000|2025-09-17 23:05:00|7811.3|7807.3|7811.2|7807.2|7811.7|7807.7|7810.5|7806.5|0
1758150600000|2025-09-17 23:10:00|7811.3|7807.3|7810.3|7806.3|7812.7|7808.7|7810.1|7806.1|0
1758150900000|2025-09-17 23:15:00|7810.4|7806.4|7811.1|7807.1|7812|7808|7810.4|7806.4|0
1758151200000|2025-09-17 23:20:00|7811|7807|7811.6|7807.6|7811.9|7807.9|7810.7|7806.7|0
1758151500000|2025-09-17 23:25:00|7811.5|7807.5|7810.8|7806.8|7811.6|7807.6|7810.7|7806.7|0
1758151800000|2025-09-17 23:30:00|7810.7|7806.7|7811.6|7807.6|7812.5|7808.5|7810.7|7806.7|0
1758152100000|2025-09-17 23:35:00|7811.5|7807.5|7810.7|7806.7|7811.9|7807.9|7810.5|7806.5|0
1758152400000|2025-09-17 23:40:00|7810.8|7806.8|7809.6|7805.6|7810.8|7806.8|7808.9|7804.9|0
1758152700000|2025-09-17 23:45:00|7809.8|7805.8|7812|7808|7812.2|7808.2|7809.8|7805.8|0
1758153000000|2025-09-17 23:50:00|7811.8|7807.8|7811.9|7807.9|7811.9|7807.9|7810.6|7806.6|0
1758153300000|2025-09-17 23:55:00|7812|7808|7811.5|7807.5|7812.2|7808.2|7811.4|7807.4|0
1758153600000|2025-09-18 00:00:00|7811.4|7807.4|7803.3|7799.3|7811.8|7807.8|7803.3|7799.3|0
1758153900000|2025-09-18 00:05:00|7803.5|7799.5|7804.1|7800.1|7804.9|7800.9|7803.5|7799.5|0
1758154200000|2025-09-18 00:10:00|7804.4|7800.4|7804.6|7800.6|7805.5|7801.5|7803.6|7799.6|0
1758154500000|2025-09-18 00:15:00|7804.8|7800.8|7793.4|7790.4|7804.8|7800.8|7792.2|7789.2|0
1758154800000|2025-09-18 00:20:00|7792.8|7789.8|7788.4|7785.4|7793.5|7790.5|7785.8|7782.8|0
1758155100000|2025-09-18 00:25:00|7789|7786|7784.7|7781.7|7789|7786|7784|7781|0
1758155400000|2025-09-18 00:30:00|7784.6|7781.6|7789.7|7786.7|7789.7|7786.7|7784.6|7781.6|0
1758155700000|2025-09-18 00:35:00|7789.1|7786.1|7787.1|7784.1|7789.7|7786.7|7785.9|7782.9|0
1758156000000|2025-09-18 00:40:00|7787.8|7784.8|7791.6|7788.6|7794.7|7791.7|7787.1|7784.1|0
1758156300000|2025-09-18 00:45:00|7790.9|7787.9|7789.7|7786.7|7791.6|7788.6|7785.9|7782.9|0
1758156600000|2025-09-18 00:50:00|7788.4|7785.4|7794.7|7791.7|7794.7|7791.7|7788.4|7785.4|0
1758156900000|2025-09-18 00:55:00|7796|7793|7797.2|7794.2|7798.5|7795.5|7796|7793|0
1758157200000|2025-09-18 01:00:00|7797.9|7794.9|7805.5|7802.5|7806.2|7803.2|7797.9|7794.9|0
1758157500000|2025-09-18 01:05:00|7806.1|7803.1|7807.5|7804.5|7807.5|7804.5|7805.5|7802.5|0
1758157800000|2025-09-18 01:10:00|7808.7|7805.7|7813.9|7810.9|7813.9|7810.9|7808.7|7805.7|0
1758158100000|2025-09-18 01:15:00|7813.3|7810.3|7812.5|7809.5|7816.3|7813.3|7812.5|7809.5|0
1758158400000|2025-09-18 01:20:00|7812.4|7809.4|7810.2|7807.2|7812.4|7809.4|7808.6|7805.6|0
1758158700000|2025-09-18 01:25:00|7811.5|7808.5|7807.7|7804.7|7811.5|7808.5|7807.7|7804.7|0
1758159000000|2025-09-18 01:30:00|7808.3|7805.3|7805.2|7802.2|7808.9|7805.9|7804.5|7801.5|0
1758159300000|2025-09-18 01:35:00|7803.9|7800.9|7802.7|7799.7|7803.9|7800.9|7802.6|7799.6|0
1758159600000|2025-09-18 01:40:00|7802.6|7799.6|7799.8|7796.8|7802.7|7799.7|7799.8|7796.8|0
1758159900000|2025-09-18 01:45:00|7798.6|7795.6|7797.3|7794.3|7799.9|7796.9|7797.3|7794.3|0
1758160200000|2025-09-18 01:50:00|7796.1|7793.1|7798.5|7795.5|7799.8|7796.8|7794.7|7791.7|0
1758160500000|2025-09-18 01:55:00|7798.6|7795.6|7801.1|7798.1|7801.1|7798.1|7798.5|7795.5|0
1758160800000|2025-09-18 02:00:00|7799.8|7796.8|7801.1|7798.1|7801.1|7798.1|7799.8|7796.8|0
1758161100000|2025-09-18 02:05:00|7799.8|7796.8|7797.3|7794.3|7800.4|7797.4|7797.3|7794.3|0
1758161400000|2025-09-18 02:10:00|7798|7795|7798.6|7795.6|7798.6|7795.6|7797.3|7794.3|0
1758161700000|2025-09-18 02:15:00|7799.3|7796.3|7797.3|7794.3|7799.9|7796.9|7797.3|7794.3|0
1758162000000|2025-09-18 02:20:00|7797.4|7794.4|7797.3|7794.3|7797.4|7794.4|7796.1|7793.1|0
1758162300000|2025-09-18 02:25:00|7798.6|7795.6|7798.6|7795.6|7799.2|7796.2|7796.1|7793.1|0
1758162600000|2025-09-18 02:30:00|7797.3|7794.3|7799.9|7796.9|7801.1|7798.1|7797.3|7794.3|0
1758162900000|2025-09-18 02:35:00|7798.6|7795.6|7803.7|7800.7|7805|7802|7798.6|7795.6|0
1758163200000|2025-09-18 02:40:00|7804.4|7801.4|7802.4|7799.4|7804.4|7801.4|7802.4|7799.4|0
1758163500000|2025-09-18 02:45:00|7802.5|7799.5|7803.7|7800.7|7803.7|7800.7|7801.8|7798.8|0
1758163800000|2025-09-18 02:50:00|7804.3|7801.3|7803.7|7800.7|7805|7802|7803.7|7800.7|0
1758164100000|2025-09-18 02:55:00|7804.3|7801.3|7805|7802|7805|7802|7803.7|7800.7|0
1758164400000|2025-09-18 03:00:00|7806.3|7803.3|7807.6|7804.6|7807.7|7804.7|7806.3|7803.3|0
1758164700000|2025-09-18 03:05:00|7807.7|7804.7|7806.9|7803.9|7808.9|7805.9|7806.8|7803.8|0
1758165000000|2025-09-18 03:10:00|7806.8|7803.8|7809.4|7806.4|7810|7807|7806.2|7803.2|0
1758165300000|2025-09-18 03:15:00|7810|7807|7815.1|7812.1|7815.1|7812.1|7810|7807|0
1758165600000|2025-09-18 03:20:00|7816.4|7813.4|7817.7|7814.7|7817.7|7814.7|7816.4|7813.4|0
1758165900000|2025-09-18 03:25:00|7816.4|7813.4|7813.9|7810.9|7817.7|7814.7|7813.3|7810.3|0
1758166200000|2025-09-18 03:30:00|7813.3|7810.3|7815.4|7812.4|7816.7|7813.7|7812.7|7809.7|0
1758166500000|2025-09-18 03:35:00|7814.8|7811.8|7811.6|7808.6|7814.8|7811.8|7811.5|7808.5|0
1758166800000|2025-09-18 03:40:00|7812.8|7809.8|7810.2|7807.2|7812.9|7809.9|7810.2|7807.2|0
1758167100000|2025-09-18 03:45:00|7809|7806|7811.5|7808.5|7811.5|7808.5|7808.3|7805.3|0
1758167400000|2025-09-18 03:50:00|7810.2|7807.2|7810.3|7807.3|7811.5|7808.5|7810.2|7807.2|0
1758167700000|2025-09-18 03:55:00|7810.9|7807.9|7812.8|7809.8|7814.1|7811.1|7810.3|7807.3|0
1758168000000|2025-09-18 04:00:00|7812.2|7809.2|7810.3|7807.3|7812.2|7809.2|7810.3|7807.3|0
1758168300000|2025-09-18 04:05:00|7810.2|7807.2|7807.7|7804.7|7810.2|7807.2|7807.7|7804.7|0
1758168600000|2025-09-18 04:10:00|7809|7806|7810.3|7807.3|7810.9|7807.9|7807.7|7804.7|0
1758168900000|2025-09-18 04:15:00|7809|7806|7809|7806|7809|7806|7809|7806|0
1758169200000|2025-09-18 04:20:00|7809.1|7806.1|7811.6|7808.6|7811.6|7808.6|7809|7806|0
1758169500000|2025-09-18 04:25:00|7810.3|7807.3|7809.7|7806.7|7810.3|7807.3|7807.7|7804.7|0
1758169800000|2025-09-18 04:30:00|7810.3|7807.3|7809|7806|7811.6|7808.6|7809|7806|0
1758170100000|2025-09-18 04:35:00|7807.8|7804.8|7806.5|7803.5|7809.1|7806.1|7805|7802|0
1758170400000|2025-09-18 04:40:00|7805.2|7802.2|7806.5|7803.5|7807.1|7804.1|7805.2|7802.2|0
1758170700000|2025-09-18 04:45:00|7806.7|7803.7|7806.7|7803.7|7809.3|7806.3|7805.5|7802.5|0
1758171000000|2025-09-18 04:50:00|7806.8|7803.8|7804.2|7801.2|7808|7805|7804.2|7801.2|0
1758171300000|2025-09-18 04:55:00|7804.3|7801.3|7803|7800|7804.3|7801.3|7802.3|7799.3|0
1758171600000|2025-09-18 05:00:00|7804.2|7801.2|7804.3|7801.3|7805.6|7802.6|7803|7800|0
1758171900000|2025-09-18 05:05:00|7803.1|7800.1|7804.4|7801.4|7804.4|7801.4|7801.7|7798.7|0
1758172200000|2025-09-18 05:10:00|7803.7|7800.7|7805.6|7802.6|7806.9|7803.9|7803.7|7800.7|0
1758172500000|2025-09-18 05:15:00|7806.2|7803.2|7805.8|7802.8|7806.9|7803.9|7804.3|7801.3|0
1758172800000|2025-09-18 05:20:00|7807|7804|7804.6|7801.6|7807|7804|7804.5|7801.5|0
1758173100000|2025-09-18 05:25:00|7804.5|7801.5|7799.4|7796.4|7804.6|7801.6|7798.1|7795.1|0
1758173400000|2025-09-18 05:30:00|7800|7797|7800.6|7797.6|7801.3|7798.3|7798|7795|0
1758173700000|2025-09-18 05:35:00|7801.2|7798.2|7798|7795|7801.8|7798.8|7796.7|7793.7|0
1758174000000|2025-09-18 05:40:00|7798.6|7795.6|7797.8|7794.8|7800.6|7797.6|7797.8|7794.8|0
1758174300000|2025-09-18 05:45:00|7796.5|7793.5|7798.3|7795.3|7799.1|7796.1|7796.5|7793.5|0
1758174600000|2025-09-18 05:50:00|7798.9|7795.9|7798.9|7795.9|7800.2|7797.2|7797.7|7794.7|0
1758174900000|2025-09-18 05:55:00|7800.2|7797.2|7796.6|7793.6|7800.2|7797.2|7794.4|7791.4|0
1758175200000|2025-09-18 06:00:00|7795.4|7792.4|7797.1|7795.1|7805.5|7803.5|7792.3|7790.3|255
1758175500000|2025-09-18 06:05:00|7796.8|7794.8|7792.5|7790.5|7796.8|7794.8|7789.8|7787.8|90
1758175800000|2025-09-18 06:10:00|7792.7|7790.7|7794|7792|7795.4|7793.4|7792|7790|19
1758176100000|2025-09-18 06:15:00|7794.2|7792.2|7804|7802|7804.5|7802.5|7794.2|7792.2|53
1758176400000|2025-09-18 06:20:00|7803.7|7801.7|7797.9|7795.9|7804.2|7802.2|7797.4|7795.4|279
1758176700000|2025-09-18 06:25:00|7797.6|7795.6|7801.4|7799.4|7803.4|7801.4|7795.8|7793.8|19
1758177000000|2025-09-18 06:30:00|7801.7|7799.7|7810.6|7808.6|7810.6|7808.6|7798.6|7796.6|41
1758177300000|2025-09-18 06:35:00|7810.7|7808.7|7813.2|7811.2|7815.1|7813.1|7809.9|7807.9|15
1758177600000|2025-09-18 06:40:00|7813.4|7811.4|7811|7809|7813.6|7811.6|7809.4|7807.4|12
1758177900000|2025-09-18 06:45:00|7811.3|7809.3|7813.4|7811.4|7817.1|7815.1|7811.2|7809.2|6
1758178200000|2025-09-18 06:50:00|7812.9|7810.9|7816.2|7814.2|7816.2|7814.2|7808.8|7806.8|21
1758178500000|2025-09-18 06:55:00|7815.7|7813.7|7816.3|7814.3|7823.2|7821.2|7813.6|7811.6|151
1758178800000|2025-09-18 07:00:00|7816.2|7815.2|7831.5|7830.5|7833.1|7832.1|7814.9|7813.9|613
1758179100000|2025-09-18 07:05:00|7831.8|7830.8|7830.5|7829.5|7835.6|7834.6|7825.8|7824.8|415
1758179400000|2025-09-18 07:10:00|7830.3|7829.3|7837.1|7836.1|7838|7837|7829.5|7828.5|265
1758179700000|2025-09-18 07:15:00|7837.3|7836.3|7840.5|7839.5|7843.3|7842.3|7837.3|7836.3|204
1758180000000|2025-09-18 07:20:00|7840.9|7839.9|7842.7|7841.7|7845|7844|7836.6|7835.6|332
1758180300000|2025-09-18 07:25:00|7842.3|7841.3|7838.1|7837.1|7842.6|7841.6|7835.9|7834.9|489
1758180600000|2025-09-18 07:30:00|7838.2|7837.2|7842.7|7841.7|7844.9|7843.9|7838.2|7837.2|202
1758180900000|2025-09-18 07:35:00|7843|7842|7852.3|7851.3|7852.4|7851.4|7842.7|7841.7|192
1758181200000|2025-09-18 07:40:00|7852|7851|7849.8|7848.8|7855.2|7854.2|7849.2|7848.2|390
1758181500000|2025-09-18 07:45:00|7849.5|7848.5|7856.8|7855.8|7858.5|7857.5|7849.2|7848.2|430
1758181800000|2025-09-18 07:50:00|7856.4|7855.4|7855|7854|7857.6|7856.6|7852.9|7851.9|1488
1758182100000|2025-09-18 07:55:00|7854.8|7853.8|7857.6|7856.6|7861.4|7860.4|7852.4|7851.4|374
1758182400000|2025-09-18 08:00:00|7858.1|7857.1|7859.9|7858.9|7860.1|7859.1|7850.7|7849.7|1708
1758182700000|2025-09-18 08:05:00|7859.6|7858.6|7855|7854|7862.1|7861.1|7852.4|7851.4|331
1758183000000|2025-09-18 08:10:00|7855.5|7854.5|7870.8|7869.8|7875.4|7874.4|7853.9|7852.9|255
1758183300000|2025-09-18 08:15:00|7870.9|7869.9|7864.1|7863.1|7872.3|7871.3|7862.4|7861.4|198
1758183600000|2025-09-18 08:20:00|7863.4|7862.4|7858.7|7857.7|7866.6|7865.6|7858.7|7857.7|376
1758183900000|2025-09-18 08:25:00|7858.4|7857.4|7867|7866|7867.1|7866.1|7858.4|7857.4|354
1758184200000|2025-09-18 08:30:00|7867.1|7866.1|7872.8|7871.8|7874.9|7873.9|7861.9|7860.9|284
1758184500000|2025-09-18 08:35:00|7872.7|7871.7|7876.8|7875.8|7878.7|7877.7|7872.3|7871.3|290
1758184800000|2025-09-18 08:40:00|7877.1|7876.1|7879|7878|7880.7|7879.7|7873.1|7872.1|278
1758185100000|2025-09-18 08:45:00|7878.7|7877.7|7883.5|7882.5|7884.1|7883.1|7876.2|7875.2|637
1758185400000|2025-09-18 08:50:00|7882.5|7881.5|7884.8|7883.8|7886.6|7885.6|7881|7880|267
1758185700000|2025-09-18 08:55:00|7885.1|7884.1|7884.1|7883.1|7887.5|7886.5|7882.9|7881.9|4389
1758186000000|2025-09-18 09:00:00|7884.5|7883.5|7887.9|7886.9|7888.8|7887.8|7884|7883|224
1758186300000|2025-09-18 09:05:00|7887.7|7886.7|7881.5|7880.5|7888|7887|7879.9|7878.9|197
1758186600000|2025-09-18 09:10:00|7881.4|7880.4|7881.8|7880.8|7884.3|7883.3|7880.8|7879.8|351
1758186900000|2025-09-18 09:15:00|7882.3|7881.3|7875.7|7874.7|7884|7883|7875.1|7874.1|189
1758187200000|2025-09-18 09:20:00|7875.5|7874.5|7867.6|7866.6|7879.7|7878.7|7866.3|7865.3|569
1758187500000|2025-09-18 09:25:00|7867.8|7866.8|7874.9|7873.9|7875.2|7874.2|7867.3|7866.3|233
1758187800000|2025-09-18 09:30:00|7875.5|7874.5|7879.8|7878.8|7880.1|7879.1|7872.8|7871.8|185
1758188100000|2025-09-18 09:35:00|7880.1|7879.1|7876.2|7875.2|7880.3|7879.3|7875.2|7874.2|111
1758188400000|2025-09-18 09:40:00|7875.8|7874.8|7874.3|7873.3|7877.5|7876.5|7871.4|7870.4|152
1758188700000|2025-09-18 09:45:00|7875|7874|7874.4|7873.4|7877.7|7876.7|7872.9|7871.9|314
1758189000000|2025-09-18 09:50:00|7874.7|7873.7|7869.7|7868.7|7877.2|7876.2|7868.6|7867.6|177
1758189300000|2025-09-18 09:55:00|7869.5|7868.5|7868.2|7867.2|7870.7|7869.7|7865.3|7864.3|174
1758189600000|2025-09-18 10:00:00|7868.6|7867.6|7875.8|7874.8|7878.3|7877.3|7864.6|7863.6|180
1758189900000|2025-09-18 10:05:00|7876.3|7875.3|7879.8|7878.8|7881.6|7880.6|7876.3|7875.3|174
1758190200000|2025-09-18 10:10:00|7878.9|7877.9|7880.2|7879.2|7882.2|7881.2|7878.4|7877.4|169
1758190500000|2025-09-18 10:15:00|7880.4|7879.4|7881.9|7880.9|7882.9|7881.9|7879.4|7878.4|241
1758190800000|2025-09-18 10:20:00|7881.5|7880.5|7881|7880|7882|7881|7878.1|7877.1|252
1758191100000|2025-09-18 10:25:00|7880.7|7879.7|7878.2|7877.2|7882|7881|7874.8|7873.8|150
1758191400000|2025-09-18 10:30:00|7878.1|7877.1|7875.3|7874.3|7878.7|7877.7|7873.9|7872.9|168
1758191700000|2025-09-18 10:35:00|7875.5|7874.5|7872.1|7871.1|7875.9|7874.9|7869.1|7868.1|294
1758192000000|2025-09-18 10:40:00|7872.6|7871.6|7873.8|7872.8|7876.4|7875.4|7872.1|7871.1|106
1758192300000|2025-09-18 10:45:00|7874|7873|7872.6|7871.6|7874.6|7873.6|7871.4|7870.4|131
1758192600000|2025-09-18 10:50:00|7872.4|7871.4|7872.6|7871.6|7875.1|7874.1|7871.8|7870.8|122
1758192900000|2025-09-18 10:55:00|7872.8|7871.8|7869.2|7868.2|7874.3|7873.3|7867.9|7866.9|175
1758193200000|2025-09-18 11:00:00|7869.3|7868.3|7872.7|7871.7|7875.3|7874.3|7867.6|7866.6|1276
1758193500000|2025-09-18 11:05:00|7872.5|7871.5|7877.8|7876.8|7879.2|7878.2|7871.8|7870.8|293
1758193800000|2025-09-18 11:10:00|7877.6|7876.6|7876.5|7875.5|7877.9|7876.9|7873.9|7872.9|126
1758194100000|2025-09-18 11:15:00|7876.8|7875.8|7878.9|7877.9|7880.9|7879.9|7873.8|7872.8|302
1758194400000|2025-09-18 11:20:00|7878.7|7877.7|7884|7883|7886.3|7885.3|7878.5|7877.5|129
1758194700000|2025-09-18 11:25:00|7883.7|7882.7|7883.1|7882.1|7884.1|7883.1|7879.3|7878.3|577
1758195000000|2025-09-18 11:30:00|7883.5|7882.5|7883.7|7882.7|7889.1|7888.1|7882.7|7881.7|226
1758195300000|2025-09-18 11:35:00|7884|7883|7880.8|7879.8|7887|7886|7875.8|7874.8|229
1758195600000|2025-09-18 11:40:00|7880.3|7879.3|7871.2|7870.2|7880.3|7879.3|7867.6|7866.6|263
1758195900000|2025-09-18 11:45:00|7871|7870|7869.8|7868.8|7872.6|7871.6|7867|7866|167
1758196200000|2025-09-18 11:50:00|7869.9|7868.9|7875.1|7874.1|7875.4|7874.4|7869.4|7868.4|169
1758196500000|2025-09-18 11:55:00|7875.4|7874.4|7877.8|7876.8|7878|7877|7874.5|7873.5|139
1758196800000|2025-09-18 12:00:00|7877.1|7876.1|7873|7872|7877.4|7876.4|7872.2|7871.2|179
1758197100000|2025-09-18 12:05:00|7872.8|7871.8|7872.5|7871.5|7874.7|7873.7|7870.2|7869.2|65
1758197400000|2025-09-18 12:10:00|7873.2|7872.2|7870.9|7869.9|7873.2|7872.2|7869.6|7868.6|132
1758197700000|2025-09-18 12:15:00|7871.2|7870.2|7868.9|7867.9|7871.4|7870.4|7866.2|7865.2|96
1758198000000|2025-09-18 12:20:00|7869|7868|7875.8|7874.8|7877.1|7876.1|7865.9|7864.9|173
1758198300000|2025-09-18 12:25:00|7876.1|7875.1|7873.6|7872.6|7877.9|7876.9|7872|7871|142
1758198600000|2025-09-18 12:30:00|7873.1|7872.1|7871.4|7870.4|7874.6|7873.6|7867.6|7866.6|143
1758198900000|2025-09-18 12:35:00|7871.7|7870.7|7868.3|7867.3|7872.8|7871.8|7865.6|7864.6|150
1758199200000|2025-09-18 12:40:00|7869.2|7868.2|7866.6|7865.6|7870.8|7869.8|7866.4|7865.4|159
1758199500000|2025-09-18 12:45:00|7866.9|7865.9|7868.8|7867.8|7869.8|7868.8|7864.2|7863.2|1557
1758199800000|2025-09-18 12:50:00|7868.3|7867.3|7865.7|7864.7|7868.3|7867.3|7861.2|7860.2|241
1758200100000|2025-09-18 12:55:00|7865.9|7864.9|7865.7|7864.7|7868.2|7867.2|7864.4|7863.4|226
1758200400000|2025-09-18 13:00:00|7865.2|7864.2|7856.9|7855.9|7865.4|7864.4|7854.6|7853.6|258
1758200700000|2025-09-18 13:05:00|7856.7|7855.7|7858.3|7857.3|7861.8|7860.8|7854.2|7853.2|766
1758201000000|2025-09-18 13:10:00|7858.7|7857.7|7851.2|7850.2|7859|7858|7845.8|7844.8|175
1758201300000|2025-09-18 13:15:00|7851|7850|7845.6|7844.6|7852.1|7851.1|7845.3|7844.3|776
1758201600000|2025-09-18 13:20:00|7845.8|7844.8|7852.7|7851.7|7853.5|7852.5|7844.3|7843.3|116
1758201900000|2025-09-18 13:25:00|7853.2|7852.2|7854.9|7853.9|7855.8|7854.8|7851|7850|139
1758202200000|2025-09-18 13:30:00|7854.4|7853.4|7853.2|7852.2|7859.2|7858.2|7851.9|7850.9|550
1758202500000|2025-09-18 13:35:00|7853|7852|7856|7855|7864.6|7863.6|7852|7851|223
1758202800000|2025-09-18 13:40:00|7855.8|7854.8|7857.3|7856.3|7861.8|7860.8|7850|7849|300
1758203100000|2025-09-18 13:45:00|7857.1|7856.1|7858|7857|7859.8|7858.8|7851.8|7850.8|174
1758203400000|2025-09-18 13:50:00|7858.2|7857.2|7851.6|7850.6|7862.7|7861.7|7850.4|7849.4|173
1758203700000|2025-09-18 13:55:00|7851.9|7850.9|7857.6|7856.6|7858.1|7857.1|7847.6|7846.6|224
1758204000000|2025-09-18 14:00:00|7857.5|7856.5|7857.7|7856.7|7861|7860|7854.8|7853.8|197
1758204300000|2025-09-18 14:05:00|7858|7857|7863|7862|7864.8|7863.8|7856.1|7855.1|328
1758204600000|2025-09-18 14:10:00|7862.7|7861.7|7861|7860|7863.4|7862.4|7860.1|7859.1|191
1758204900000|2025-09-18 14:15:00|7861.3|7860.3|7869|7868|7869.4|7868.4|7861.1|7860.1|313
1758205200000|2025-09-18 14:20:00|7869.8|7868.8|7872.4|7871.4|7874.1|7873.1|7869.2|7868.2|297
1758205500000|2025-09-18 14:25:00|7872.7|7871.7|7871.5|7870.5|7876.2|7875.2|7871|7870|239
1758205800000|2025-09-18 14:30:00|7871.4|7870.4|7870.8|7869.8|7875.4|7874.4|7870.4|7869.4|398
1758206100000|2025-09-18 14:35:00|7871.1|7870.1|7862.3|7861.3|7872|7871|7861|7860|572
1758206400000|2025-09-18 14:40:00|7863.3|7862.3|7857|7856|7864.2|7863.2|7854.4|7853.4|483
1758206700000|2025-09-18 14:45:00|7857.3|7856.3|7859.7|7858.7|7861.9|7860.9|7855.8|7854.8|454
1758207000000|2025-09-18 14:50:00|7859.2|7858.2|7850.6|7849.6|7859.2|7858.2|7849.7|7848.7|356
1758207300000|2025-09-18 14:55:00|7850.8|7849.8|7853.6|7852.6|7853.9|7852.9|7847|7846|283
1758207600000|2025-09-18 15:00:00|7853|7852|7849.9|7848.9|7853.5|7852.5|7848.7|7847.7|289
1758207900000|2025-09-18 15:05:00|7850.2|7849.2|7844|7843|7852.2|7851.2|7842.7|7841.7|337
1758208200000|2025-09-18 15:10:00|7844.3|7843.3|7850.6|7849.6|7851.1|7850.1|7844.3|7843.3|372
1758208500000|2025-09-18 15:15:00|7850.9|7849.9|7855.4|7854.4|7856.1|7855.1|7849.9|7848.9|221
1758208800000|2025-09-18 15:20:00|7854.9|7853.9|7855.7|7854.7|7856.4|7855.4|7853.3|7852.3|348
1758209100000|2025-09-18 15:25:00|7855.4|7854.4|7856.9|7855.9|7859.6|7858.6|7853.8|7852.8|531
1758209400000|2025-09-18 15:30:00|7857.2|7855.2|7854.2|7852.2|7861.3|7859.3|7850.8|7848.8|2094
1758209700000|2025-09-18 15:35:00|7853.9|7851.9|7853.1|7851.1|7863.8|7861.8|7852.9|7850.9|912
1758210000000|2025-09-18 15:40:00|7853.4|7851.4|7856.2|7854.2|7856.5|7854.5|7852.2|7850.2|323
1758210300000|2025-09-18 15:45:00|7856.7|7854.7|7855|7853|7857.9|7855.9|7853.8|7851.8|412
1758210600000|2025-09-18 15:50:00|7855.3|7853.3|7850.5|7848.5|7855.9|7853.9|7847.7|7845.7|63
1758210900000|2025-09-18 15:55:00|7850.8|7848.8|7852|7850|7854.5|7852.5|7849.1|7847.1|107
1758211200000|2025-09-18 16:00:00|7851.8|7849.8|7854.6|7852.6|7855.4|7853.4|7851.8|7849.8|27
1758211500000|2025-09-18 16:05:00|7854.9|7852.9|7854.6|7852.6|7858.6|7856.6|7853.7|7851.7|73
1758211800000|2025-09-18 16:10:00|7854.9|7852.9|7857.4|7855.4|7858|7856|7854.4|7852.4|164
1758212100000|2025-09-18 16:15:00|7857.1|7855.1|7860.7|7858.7|7860.8|7858.8|7855.6|7853.6|41
1758212400000|2025-09-18 16:20:00|7861|7859|7863.4|7861.4|7864|7862|7860.6|7858.6|66
1758212700000|2025-09-18 16:25:00|7863.9|7861.9|7861.2|7859.2|7864.1|7862.1|7861.2|7859.2|31
1758213000000|2025-09-18 16:30:00|7861.4|7859.4|7865.4|7863.4|7865.5|7863.5|7860.8|7858.8|14
1758213300000|2025-09-18 16:35:00|7865.2|7863.2|7866.3|7864.3|7868.8|7866.8|7864.7|7862.7|16
1758213600000|2025-09-18 16:40:00|7866.6|7864.6|7865.3|7863.3|7867.9|7865.9|7865.3|7863.3|11
1758213900000|2025-09-18 16:45:00|7865.6|7863.6|7868.7|7866.7|7869.7|7867.7|7865.3|7863.3|23
1758214200000|2025-09-18 16:50:00|7869|7867|7870.5|7868.5|7870.8|7868.8|7868.3|7866.3|34
1758214500000|2025-09-18 16:55:00|7870.4|7868.4|7869.7|7867.7|7871.5|7869.5|7869.7|7867.7|37
1758214800000|2025-09-18 17:00:00|7869.5|7867.5|7867.8|7865.8|7871.2|7869.2|7867.8|7865.8|35
1758215100000|2025-09-18 17:05:00|7868.5|7866.5|7869.4|7867.4|7870.4|7868.4|7867.7|7865.7|43
1758215400000|2025-09-18 17:10:00|7869.2|7867.2|7867.7|7865.7|7870.7|7868.7|7867.7|7865.7|19
1758215700000|2025-09-18 17:15:00|7867.9|7865.9|7870.6|7868.6|7871.8|7869.8|7867.9|7865.9|77
1758216000000|2025-09-18 17:20:00|7870.9|7868.9|7869.6|7867.6|7871.4|7869.4|7869.2|7867.2|20
1758216300000|2025-09-18 17:25:00|7869.9|7867.9|7867.4|7865.4|7870.1|7868.1|7866.9|7864.9|36
1758216600000|2025-09-18 17:30:00|7867.7|7865.7|7865.7|7863.7|7867.9|7865.9|7865.7|7863.7|30
1758216900000|2025-09-18 17:35:00|7865.9|7863.9|7865.9|7863.9|7866.4|7864.4|7863.7|7861.7|31
1758217200000|2025-09-18 17:40:00|7865.7|7863.7|7866.5|7864.5|7866.5|7864.5|7863.3|7861.3|50
1758217500000|2025-09-18 17:45:00|7866.2|7864.2|7865.3|7863.3|7867.9|7865.9|7864.4|7862.4|46
1758217800000|2025-09-18 17:50:00|7865|7863|7866.3|7864.3|7867.8|7865.8|7865|7863|6
1758218100000|2025-09-18 17:55:00|7866.8|7864.8|7865.9|7863.9|7867.4|7865.4|7864.4|7862.4|13
1758218400000|2025-09-18 18:00:00|7866.9|7864.9|7867.7|7865.7|7868.2|7866.2|7866.6|7864.6|22
1758218700000|2025-09-18 18:05:00|7867.4|7865.4|7863.9|7861.9|7867.9|7865.9|7863.5|7861.5|24
1758219000000|2025-09-18 18:10:00|7863.4|7861.4|7862.8|7860.8|7864.1|7862.1|7860.7|7858.7|15
1758219300000|2025-09-18 18:15:00|7863.3|7861.3|7862.9|7860.9|7865.6|7863.6|7861.7|7859.7|15
1758219600000|2025-09-18 18:20:00|7863.2|7861.2|7861.7|7859.7|7863.7|7861.7|7861.5|7859.5|17
1758219900000|2025-09-18 18:25:00|7861.5|7859.5|7860.5|7858.5|7862.2|7860.2|7860.5|7858.5|5
1758220200000|2025-09-18 18:30:00|7860.8|7858.8|7863|7861|7864|7862|7860.5|7858.5|4
1758220500000|2025-09-18 18:35:00|7863.5|7861.5|7868.1|7866.1|7869.5|7867.5|7863|7861|79
1758220800000|2025-09-18 18:40:00|7868.4|7866.4|7864.6|7862.6|7868.7|7866.7|7863.4|7861.4|42
1758221100000|2025-09-18 18:45:00|7864.9|7862.9|7868.7|7866.7|7869|7867|7864.4|7862.4|52
1758221400000|2025-09-18 18:50:00|7869|7867|7873.4|7871.4|7874.9|7872.9|7869|7867|110
1758221700000|2025-09-18 18:55:00|7873.6|7871.6|7872.8|7870.8|7874.1|7872.1|7871.9|7869.9|45
1758222000000|2025-09-18 19:00:00|7871.5|7869.5|7871|7869|7872.5|7870.5|7869.3|7867.3|17
1758222300000|2025-09-18 19:05:00|7870.8|7868.8|7873.6|7871.6|7873.6|7871.6|7870.4|7868.4|10
1758222600000|2025-09-18 19:10:00|7873.3|7871.3|7871.3|7869.3|7874.1|7872.1|7870.8|7868.8|10
1758222900000|2025-09-18 19:15:00|7871.6|7869.6|7872.9|7870.9|7872.9|7870.9|7870.6|7868.6|114
1758223200000|2025-09-18 19:20:00|7872.6|7870.6|7870|7868|7872.9|7870.9|7869.4|7867.4|27
1758223500000|2025-09-18 19:25:00|7870.2|7868.2|7867.2|7865.2|7870.5|7868.5|7866.9|7864.9|28
1758223800000|2025-09-18 19:30:00|7867|7865|7866.9|7864.9|7868.8|7866.8|7865.9|7863.9|33
1758224100000|2025-09-18 19:35:00|7867.1|7865.1|7865.3|7863.3|7867.6|7865.6|7863.8|7861.8|20
1758224400000|2025-09-18 19:40:00|7865.6|7863.6|7865.4|7863.4|7868.1|7866.1|7864.7|7862.7|14
1758224700000|2025-09-18 19:45:00|7865.5|7863.5|7860.5|7858.5|7865.5|7863.5|7860|7858|534
1758225000000|2025-09-18 19:50:00|7860.3|7858.3|7866.9|7864.9|7869.9|7867.9|7860.3|7858.3|130
1758225300000|2025-09-18 19:55:00|7866.6|7864.6|7869.6|7867.6|7871.7|7869.7|7863.6|7861.6|97
1758225600000|2025-09-18 20:00:00|7868.7|7864.7|7871.2|7867.2|7871.9|7867.9|7867.5|7863.5|0
1758225900000|2025-09-18 20:05:00|7871.4|7867.4|7873.7|7869.7|7874|7870|7871.2|7867.2|0
1758226200000|2025-09-18 20:10:00|7873.5|7869.5|7869.3|7865.3|7873.5|7869.5|7869.3|7865.3|0
1758226500000|2025-09-18 20:15:00|7869.6|7865.6|7870|7866|7871|7867|7868.4|7864.4|0
1758226800000|2025-09-18 20:20:00|7870.1|7866.1|7872|7868|7872.9|7868.9|7869.6|7865.6|0
1758227100000|2025-09-18 20:25:00|7871.8|7867.8|7873.1|7869.1|7873.3|7869.3|7871.8|7867.8|0
1758227400000|2025-09-18 20:30:00|7872.8|7868.8|7873.2|7869.2|7874.3|7870.3|7872.5|7868.5|0
1758227700000|2025-09-18 20:35:00|7873|7869|7873.2|7869.2|7873.7|7869.7|7872.9|7868.9|0
1758228000000|2025-09-18 20:40:00|7873.4|7869.4|7873.7|7869.7|7873.9|7869.9|7873.2|7869.2|0
1758228300000|2025-09-18 20:45:00|7873.4|7869.4|7874.1|7870.1|7874.9|7870.9|7873.4|7869.4|0
1758228600000|2025-09-18 20:50:00|7873.8|7869.8|7874.1|7870.1|7874.3|7870.3|7873.7|7869.7|0
1758228900000|2025-09-18 20:55:00|7874.3|7870.3|7875.3|7871.3|7875.9|7871.9|7874.1|7870.1|0
1758229200000|2025-09-18 21:00:00|7875.4|7871.4|7875.3|7871.3|7875.4|7871.4|7875.1|7871.1|0
1758229500000|2025-09-18 21:05:00|7875.4|7871.4|7875.4|7871.4|7875.5|7871.5|7875.3|7871.3|0
1758229800000|2025-09-18 21:10:00|7875.2|7871.2|7875.2|7871.2|7875.4|7871.4|7875.2|7871.2|0
1758230100000|2025-09-18 21:15:00|7875.4|7871.4|7875.4|7871.4|7875.6|7871.6|7875.2|7871.2|0
1758230400000|2025-09-18 21:20:00|7875.5|7871.5|7875.4|7871.4|7875.5|7871.5|7875.4|7871.4|0
1758230700000|2025-09-18 21:25:00|7875.2|7871.2|7875.1|7871.1|7875.4|7871.4|7875.1|7871.1|0
1758231000000|2025-09-18 21:30:00|7875.2|7871.2|7875.2|7871.2|7875.5|7871.5|7875.1|7871.1|0
1758231600000|2025-09-18 21:40:00|7875.5|7871.5|7875.5|7871.5|7875.5|7871.5|7875.5|7871.5|0
1758232200000|2025-09-18 21:50:00|7875.6|7871.6|7875.5|7871.5|7875.9|7871.9|7875.4|7871.4|0
1758232500000|2025-09-18 21:55:00|7875.6|7871.6|7875.9|7871.9|7876|7872|7875.5|7871.5|0
1758232800000|2025-09-18 22:00:00|7875.7|7871.7|7878.3|7874.3|7878.5|7874.5|7875.1|7871.1|0
1758233100000|2025-09-18 22:05:00|7878.5|7874.5|7880.4|7876.4|7880.4|7876.4|7878|7874|0
1758233400000|2025-09-18 22:10:00|7880.3|7876.3|7880.2|7876.2|7880.6|7876.6|7878.9|7874.9|0
1758233700000|2025-09-18 22:15:00|7879.9|7875.9|7879.3|7875.3|7881.2|7877.2|7879.3|7875.3|0
1758234000000|2025-09-18 22:20:00|7879.2|7875.2|7879.8|7875.8|7879.9|7875.9|7878.8|7874.8|0
1758234300000|2025-09-18 22:25:00|7879.9|7875.9|7880.5|7876.5|7881.2|7877.2|7879.5|7875.5|0
1758234600000|2025-09-18 22:30:00|7880.6|7876.6|7878.8|7874.8|7880.8|7876.8|7878.5|7874.5|0
1758234900000|2025-09-18 22:35:00|7878.6|7874.6|7875.9|7871.9|7878.6|7874.6|7875.9|7871.9|0
1758235200000|2025-09-18 22:40:00|7875.8|7871.8|7874.6|7870.6|7875.9|7871.9|7874.1|7870.1|0
1758235500000|2025-09-18 22:45:00|7874.7|7870.7|7876.8|7872.8|7877|7873|7874.7|7870.7|0
1758235800000|2025-09-18 22:50:00|7876.7|7872.7|7878.1|7874.1|7878.5|7874.5|7876.4|7872.4|0
1758236100000|2025-09-18 22:55:00|7878.2|7874.2|7879.6|7875.6|7879.9|7875.9|7878.2|7874.2|0
1758236400000|2025-09-18 23:00:00|7879.7|7875.7|7879|7875|7880.7|7876.7|7878.8|7874.8|0
1758236700000|2025-09-18 23:05:00|7879.2|7875.2|7879|7875|7880.1|7876.1|7878.6|7874.6|0
1758237000000|2025-09-18 23:10:00|7879.3|7875.3|7879|7875|7880.8|7876.8|7879|7875|0
1758237300000|2025-09-18 23:15:00|7879.2|7875.2|7879.9|7875.9|7880.2|7876.2|7878.9|7874.9|0
1758237600000|2025-09-18 23:20:00|7879.8|7875.8|7879.7|7875.7|7881|7877|7879.5|7875.5|0
1758237900000|2025-09-18 23:25:00|7879.5|7875.5|7879.1|7875.1|7879.7|7875.7|7878.9|7874.9|0
1758238200000|2025-09-18 23:30:00|7879.2|7875.2|7880.1|7876.1|7880.3|7876.3|7879.1|7875.1|0
1758238500000|2025-09-18 23:35:00|7880.3|7876.3|7881.6|7877.6|7881.9|7877.9|7880.3|7876.3|0
1758238800000|2025-09-18 23:40:00|7881.7|7877.7|7880.6|7876.6|7881.7|7877.7|7880.4|7876.4|0
1758239100000|2025-09-18 23:45:00|7880.3|7876.3|7880.3|7876.3|7881.2|7877.2|7879.8|7875.8|0
1758239400000|2025-09-18 23:50:00|7880.2|7876.2|7880.1|7876.1|7880.6|7876.6|7879.8|7875.8|0
1758239700000|2025-09-18 23:55:00|7880.3|7876.3|7879.5|7875.5|7881|7877|7879.5|7875.5|0
1758240000000|2025-09-19 00:00:00|7879.7|7875.7|7880.9|7876.9|7881.7|7877.7|7879.7|7875.7|0
1758240300000|2025-09-19 00:05:00|7881|7877|7878.9|7874.9|7881.5|7877.5|7878.5|7874.5|0
1758240600000|2025-09-19 00:10:00|7879|7875|7874.8|7870.8|7879|7875|7874.6|7870.6|0
1758240900000|2025-09-19 00:15:00|7874.9|7870.9|7870.8|7867.8|7875|7871|7869.6|7866.1|0
1758241200000|2025-09-19 00:20:00|7869.6|7866.6|7868.3|7865.3|7870.9|7867.9|7867|7864|0
1758241500000|2025-09-19 00:25:00|7868.2|7865.2|7867|7864|7868.2|7865.2|7865.7|7862.7|0
1758241800000|2025-09-19 00:30:00|7866.4|7863.4|7868.3|7865.3|7868.3|7865.3|7865.7|7862.7|0
1758242100000|2025-09-19 00:35:00|7868.2|7865.2|7869.5|7866.5|7870.8|7867.8|7867|7864|0
1758242400000|2025-09-19 00:40:00|7868.3|7865.3|7868.2|7865.2|7869.5|7866.5|7866.3|7863.3|0
1758242700000|2025-09-19 00:45:00|7869.5|7866.5|7868.2|7865.2|7870.7|7867.7|7866.9|7863.9|0
1758243000000|2025-09-19 00:50:00|7867.6|7864.6|7867|7864|7868.2|7865.2|7866.9|7863.9|0
1758243300000|2025-09-19 00:55:00|7867.6|7864.6|7868.3|7865.3|7868.3|7865.3|7867|7864|0
1758243600000|2025-09-19 01:00:00|7867.6|7864.6|7867|7864|7868.3|7865.3|7865.7|7862.7|0
1758243900000|2025-09-19 01:05:00|7868.3|7865.3|7867|7864|7868.3|7865.3|7867|7864|0
1758244200000|2025-09-19 01:10:00|7868.2|7865.2|7869.5|7866.5|7869.5|7866.5|7866.9|7863.9|0
1758244500000|2025-09-19 01:15:00|7868.9|7865.9|7869.5|7866.5|7869.5|7866.5|7867|7864|0
1758244800000|2025-09-19 01:20:00|7870.8|7867.8|7869.5|7866.5|7870.8|7867.8|7868.2|7865.2|0
1758245100000|2025-09-19 01:25:00|7868.3|7865.3|7868.3|7865.3|7869.5|7866.5|7867|7864|0
1758245400000|2025-09-19 01:30:00|7869.5|7866.5|7868.3|7865.3|7870.2|7867.2|7868.3|7865.3|0
1758245700000|2025-09-19 01:35:00|7868.4|7865.4|7868.4|7865.4|7868.5|7865.5|7868.4|7865.4|0
1758246000000|2025-09-19 01:40:00|7867.8|7864.8|7868.4|7865.4|7869.7|7866.7|7867.8|7864.8|0
1758246300000|2025-09-19 01:45:00|7868.5|7865.5|7869|7866|7869.7|7866.7|7868.4|7865.4|0
1758246600000|2025-09-19 01:50:00|7868.4|7865.4|7871|7868|7871|7868|7868.4|7865.4|0
1758246900000|2025-09-19 01:55:00|7872.2|7869.2|7870.9|7867.9|7872.3|7869.3|7870.9|7867.9|0
1758247200000|2025-09-19 02:00:00|7871|7868|7869.7|7866.7|7873.5|7870.5|7869.7|7866.7|0
1758247500000|2025-09-19 02:05:00|7869.6|7866.6|7870.9|7867.9|7870.9|7867.9|7869.6|7866.6|0
1758247800000|2025-09-19 02:10:00|7869.6|7866.6|7868.3|7865.3|7870.9|7867.9|7868.3|7865.3|0
1758248100000|2025-09-19 02:15:00|7868.4|7865.4|7867.1|7864.1|7868.4|7865.4|7867.1|7864.1|0
1758248400000|2025-09-19 02:20:00|7865.8|7862.8|7865.8|7862.8|7867.1|7864.1|7865.8|7862.8|0
1758248700000|2025-09-19 02:25:00|7864.6|7861.6|7863.3|7860.3|7865.8|7862.8|7863.3|7860.3|0
1758249000000|2025-09-19 02:30:00|7864.5|7861.5|7865.8|7862.8|7865.8|7862.8|7864.5|7861.5|0
1758249300000|2025-09-19 02:35:00|7865.9|7862.9|7869.7|7866.7|7870.3|7867.3|7865.9|7862.9|0
1758249600000|2025-09-19 02:40:00|7869.6|7866.6|7869.6|7866.6|7869.6|7866.6|7869.6|7866.6|0
1758250200000|2025-09-19 02:50:00|7869|7866|7868.4|7865.4|7870.9|7867.9|7868.4|7865.4|0
1758250500000|2025-09-19 02:55:00|7867.1|7864.1|7867.7|7864.7|7868.4|7865.4|7867.1|7864.1|0
1758250800000|2025-09-19 03:00:00|7868.4|7865.4|7867.1|7864.1|7868.4|7865.4|7867.1|7864.1|0
1758251100000|2025-09-19 03:05:00|7867.2|7864.2|7867.2|7864.2|7868.4|7865.4|7867.2|7864.2|0
1758251400000|2025-09-19 03:10:00|7868.4|7865.4|7868.5|7865.5|7871.1|7868.1|7868.4|7865.4|0
1758251700000|2025-09-19 03:15:00|7868.6|7865.6|7868.6|7865.6|7868.6|7865.6|7867.3|7864.3|0
1758252000000|2025-09-19 03:20:00|7868.5|7865.5|7869.9|7866.9|7869.9|7866.9|7867.3|7864.3|0
1758252300000|2025-09-19 03:25:00|7868.6|7865.6|7868.6|7865.6|7869.9|7866.9|7868.6|7865.6|0
1758252600000|2025-09-19 03:30:00|7867.3|7864.3|7866|7863|7868.6|7865.6|7866|7863|0
1758252900000|2025-09-19 03:35:00|7866.1|7863.1|7869|7866|7869.1|7866.1|7863.5|7860.5|0
1758253200000|2025-09-19 03:40:00|7868.4|7865.4|7867.8|7864.8|7869.1|7866.1|7867.1|7864.1|0
1758253500000|2025-09-19 03:45:00|7867.1|7864.1|7867.7|7864.7|7870.3|7867.3|7863.9|7860.9|0
1758253800000|2025-09-19 03:50:00|7867.1|7864.1|7866.4|7863.4|7869|7866|7866.4|7863.4|0
1758254100000|2025-09-19 03:55:00|7866.5|7863.5|7867.7|7864.7|7867.7|7864.7|7865.2|7862.2|0
1758254400000|2025-09-19 04:00:00|7866.5|7863.5|7864.4|7861.4|7866.5|7863.5|7861.3|7858.3|0
1758254700000|2025-09-19 04:05:00|7863.8|7860.8|7863.8|7860.8|7866.4|7863.4|7863.7|7860.7|0
1758255000000|2025-09-19 04:10:00|7862.5|7859.5|7862.5|7859.5|7864.4|7861.4|7861.2|7858.2|0
1758255300000|2025-09-19 04:15:00|7861.8|7858.8|7859.8|7856.8|7863.8|7860.8|7859.8|7856.8|0
1758255600000|2025-09-19 04:20:00|7861.1|7858.1|7858.5|7855.5|7861.1|7858.1|7858.5|7855.5|0
1758255900000|2025-09-19 04:25:00|7859.1|7856.1|7863.6|7860.6|7863.6|7860.6|7858.5|7855.5|0
1758256200000|2025-09-19 04:30:00|7863|7860|7863.5|7860.5|7863.6|7860.6|7861.1|7858.1|0
1758256500000|2025-09-19 04:35:00|7862.8|7859.8|7863.5|7860.5|7863.6|7860.6|7861.6|7858.6|0
1758256800000|2025-09-19 04:40:00|7862.3|7859.3|7862.2|7859.2|7863.6|7860.6|7862.2|7859.2|0
1758257100000|2025-09-19 04:45:00|7862.9|7859.9|7864.2|7861.2|7864.8|7861.8|7862.2|7859.2|0
1758257400000|2025-09-19 04:50:00|7863.6|7860.6|7864.8|7861.8|7864.8|7861.8|7862.3|7859.3|0
1758257700000|2025-09-19 04:55:00|7864.9|7861.9|7866.1|7863.1|7866.1|7863.1|7864.8|7861.8|0
1758258300000|2025-09-19 05:05:00|7866|7863|7866|7863|7868.5|7865.5|7866|7863|0
1758258600000|2025-09-19 05:10:00|7867.3|7864.3|7864.8|7861.8|7867.3|7864.3|7863.5|7860.5|0
1758258900000|2025-09-19 05:15:00|7863.5|7860.5|7863.5|7860.5|7863.5|7860.5|7863.4|7860.4|0
1758259200000|2025-09-19 05:20:00|7864.1|7861.1|7864.7|7861.7|7864.7|7861.7|7863.4|7860.4|0
1758259500000|2025-09-19 05:25:00|7863.4|7860.4|7859.6|7856.6|7863.4|7860.4|7859.6|7856.6|0
1758259800000|2025-09-19 05:30:00|7859.5|7856.5|7858.7|7855.7|7860.6|7857.6|7858.1|7855.1|0
1758260100000|2025-09-19 05:35:00|7858.1|7855.1|7859.8|7856.8|7860.4|7857.4|7856.8|7853.8|0
1758260400000|2025-09-19 05:40:00|7860.5|7857.5|7858.2|7855.2|7860.5|7857.5|7856.6|7853.6|0
1758260700000|2025-09-19 05:45:00|7858.1|7855.1|7858.2|7855.2|7859.6|7856.6|7855.6|7852.6|0
1758261000000|2025-09-19 05:50:00|7858.1|7855.1|7862|7859|7862|7859|7858.1|7855.1|0
1758261300000|2025-09-19 05:55:00|7863.2|7860.2|7860.7|7857.7|7863.2|7860.2|7859.5|7856.5|0
1758261600000|2025-09-19 06:00:00|7861.2|7857.2|7876.4|7874.4|7876.6|7874.6|7860.5|7857.2|253
1758261900000|2025-09-19 06:05:00|7875.4|7873.4|7868.7|7866.7|7876|7874|7867.8|7865.8|73
1758262200000|2025-09-19 06:10:00|7868.5|7866.5|7871.7|7869.7|7874.4|7872.4|7867.8|7865.8|28
1758262500000|2025-09-19 06:15:00|7871.4|7869.4|7872.9|7870.9|7876.8|7874.8|7871.4|7869.4|15
1758262800000|2025-09-19 06:20:00|7875.2|7873.2|7869.1|7867.1|7877.3|7875.3|7868.6|7866.6|78
1758263100000|2025-09-19 06:25:00|7869.4|7867.4|7872.8|7870.8|7872.8|7870.8|7865.2|7863.2|39
1758263400000|2025-09-19 06:30:00|7873.6|7871.6|7870.8|7868.8|7874|7872|7870|7868|26
1758263700000|2025-09-19 06:35:00|7871|7869|7873.9|7871.9|7873.9|7871.9|7870.9|7868.9|19
1758264000000|2025-09-19 06:40:00|7874|7872|7872.5|7870.5|7874|7872|7870|7868|23
1758264300000|2025-09-19 06:45:00|7872.2|7870.2|7865.8|7863.8|7872.2|7870.2|7864.6|7862.6|44
1758264600000|2025-09-19 06:50:00|7866|7864|7869.9|7867.9|7872|7870|7866|7864|37
1758264900000|2025-09-19 06:55:00|7869.6|7867.6|7868.1|7866.1|7872.7|7870.7|7866.6|7864.6|102
1758265200000|2025-09-19 07:00:00|7868.4|7866.4|7881.2|7880.2|7884.9|7883.9|7865.5|7864.5|880
1758265500000|2025-09-19 07:05:00|7881.4|7880.4|7884.2|7883.2|7886.1|7885.1|7876.9|7875.9|359
1758265800000|2025-09-19 07:10:00|7884.1|7883.1|7883.3|7882.3|7886.3|7885.3|7880.3|7879.3|333
1758266100000|2025-09-19 07:15:00|7883.1|7882.1|7891.4|7890.4|7894.3|7893.3|7881.3|7880.3|613
1758266400000|2025-09-19 07:20:00|7892.3|7891.3|7891.2|7890.2|7894.5|7893.5|7888.8|7887.8|488
1758266700000|2025-09-19 07:25:00|7890.9|7889.9|7900.3|7899.3|7901.7|7900.7|7888.8|7887.8|377
1758267000000|2025-09-19 07:30:00|7900.1|7899.1|7901.4|7900.4|7905.7|7904.7|7897.9|7896.9|436
1758267300000|2025-09-19 07:35:00|7901.1|7900.1|7904.4|7903.4|7904.9|7903.9|7894.8|7893.8|394
1758267600000|2025-09-19 07:40:00|7904.6|7903.6|7905|7904|7909|7908|7902.2|7901.2|390
1758267900000|2025-09-19 07:45:00|7905.2|7904.2|7904.8|7903.8|7905.6|7904.6|7900.1|7899.1|296
1758268200000|2025-09-19 07:50:00|7904.6|7903.6|7908.7|7907.7|7908.7|7907.7|7901.6|7900.6|441
1758268500000|2025-09-19 07:55:00|7909|7908|7908.4|7907.4|7912.2|7911.2|7907.8|7906.8|365
1758268800000|2025-09-19 08:00:00|7908.2|7907.2|7925.4|7924.4|7925.7|7924.7|7906|7905|476
1758269100000|2025-09-19 08:05:00|7925.2|7924.2|7929.1|7928.1|7929.2|7928.2|7919.7|7918.7|576
1758269400000|2025-09-19 08:10:00|7928.5|7927.5|7929.6|7928.6|7932.2|7931.2|7926.5|7925.5|397
1758269700000|2025-09-19 08:15:00|7929.8|7928.8|7928.8|7927.8|7935.8|7934.8|7927.1|7926.1|388
1758270000000|2025-09-19 08:20:00|7929.1|7928.1|7927.8|7926.8|7930.5|7929.5|7927.3|7926.3|334
1758270300000|2025-09-19 08:25:00|7928|7927|7931|7930|7932.9|7931.9|7926|7925|387
1758270600000|2025-09-19 08:30:00|7931.1|7930.1|7928|7927|7931.6|7930.6|7919.7|7918.7|388
1758270900000|2025-09-19 08:35:00|7928.2|7927.2|7927.4|7926.4|7931.7|7930.7|7925|7924|355
1758271200000|2025-09-19 08:40:00|7927.6|7926.6|7921|7920|7928.2|7927.2|7918.5|7917.5|154
1758271500000|2025-09-19 08:45:00|7921.3|7920.3|7913.9|7912.9|7923.5|7922.5|7913.2|7912.2|312
1758271800000|2025-09-19 08:50:00|7914.4|7913.4|7912.1|7911.1|7915.9|7914.9|7910.1|7909.1|257
1758272100000|2025-09-19 08:55:00|7911.9|7910.9|7911.1|7910.1|7914.4|7913.4|7907.6|7906.6|316
1758272400000|2025-09-19 09:00:00|7911.2|7910.2|7909.4|7908.4|7913.1|7912.1|7904.8|7903.8|227
1758272700000|2025-09-19 09:05:00|7909.2|7908.2|7905.6|7904.6|7909.5|7908.5|7904.8|7903.8|195
1758273000000|2025-09-19 09:10:00|7906.1|7905.1|7898.5|7897.5|7909.1|7908.1|7896.6|7895.6|333
1758273300000|2025-09-19 09:15:00|7898.8|7897.8|7907|7906|7908.3|7907.3|7897.7|7896.7|170
1758273600000|2025-09-19 09:20:00|7906.8|7905.8|7911.3|7910.3|7912.4|7911.4|7905.3|7904.3|166
1758273900000|2025-09-19 09:25:00|7911|7910|7910.6|7909.6|7913.1|7912.1|7909.1|7908.1|187
1758274200000|2025-09-19 09:30:00|7910|7909|7912|7911|7915.7|7914.7|7909.4|7908.4|172
1758274500000|2025-09-19 09:35:00|7911.8|7910.8|7908|7907|7912.3|7911.3|7905.5|7904.5|138
1758274800000|2025-09-19 09:40:00|7908.5|7907.5|7899.6|7898.6|7908.5|7907.5|7898.9|7897.9|269
1758275100000|2025-09-19 09:45:00|7899.8|7898.8|7894.5|7893.5|7901.8|7900.8|7891.8|7890.8|499
1758275400000|2025-09-19 09:50:00|7894.7|7893.7|7888.3|7887.3|7897.5|7896.5|7886.2|7885.2|742
1758275700000|2025-09-19 09:55:00|7889.3|7888.3|7882.3|7881.3|7891.1|7890.1|7881.2|7880.2|927
1758276000000|2025-09-19 10:00:00|7882.6|7881.6|7877.7|7876.7|7882.8|7881.8|7874.1|7873.1|926
1758276300000|2025-09-19 10:05:00|7877.5|7876.5|7875.3|7874.3|7879.1|7878.1|7873.9|7872.9|264
1758276600000|2025-09-19 10:10:00|7874.7|7873.7|7878|7877|7879.4|7878.4|7872.4|7871.4|160
1758276900000|2025-09-19 10:15:00|7877.7|7876.7|7873.5|7872.5|7880.2|7879.2|7873.5|7872.5|163
1758277200000|2025-09-19 10:20:00|7873.7|7872.7|7872.8|7871.8|7875.3|7874.3|7871.6|7870.6|209
1758277500000|2025-09-19 10:25:00|7872.6|7871.6|7873.4|7872.4|7877.9|7876.9|7871.8|7870.8|149
1758277800000|2025-09-19 10:30:00|7873.5|7872.5|7874.8|7873.8|7874.9|7873.9|7868.2|7867.2|166
1758278100000|2025-09-19 10:35:00|7875.8|7874.8|7880.2|7879.2|7881|7880|7874.6|7873.6|185
1758278400000|2025-09-19 10:40:00|7879.7|7878.7|7882.2|7881.2|7884.1|7883.1|7878.2|7877.2|94
1758278700000|2025-09-19 10:45:00|7882.5|7881.5|7874.8|7873.8|7884.3|7883.3|7874.8|7873.8|154
1758279000000|2025-09-19 10:50:00|7875|7874|7872.7|7871.7|7877.4|7876.4|7871.9|7870.9|132
1758279300000|2025-09-19 10:55:00|7873|7872|7873.9|7872.9|7876.8|7875.8|7870.7|7869.7|127
1758279600000|2025-09-19 11:00:00|7875.4|7874.4|7875.7|7874.7|7878.8|7877.8|7872.6|7871.6|178
1758279900000|2025-09-19 11:05:00|7876|7875|7877|7876|7879.7|7878.7|7873.3|7872.3|136
1758280200000|2025-09-19 11:10:00|7876.9|7875.9|7874.6|7873.6|7877.8|7876.8|7874.6|7873.6|117
1758280500000|2025-09-19 11:15:00|7874.4|7873.4|7875.5|7874.5|7878|7877|7871.8|7870.8|157
1758280800000|2025-09-19 11:20:00|7875.6|7874.6|7871.7|7870.7|7876.1|7875.1|7870.9|7869.9|155
1758281100000|2025-09-19 11:25:00|7871.5|7870.5|7872.1|7871.1|7874.9|7873.9|7871.1|7870.1|154
1758281400000|2025-09-19 11:30:00|7872.3|7871.3|7873.3|7872.3|7873.8|7872.8|7868.1|7867.1|325
1758281700000|2025-09-19 11:35:00|7873.1|7872.1|7867|7866|7876.2|7875.2|7867|7866|177
1758282000000|2025-09-19 11:40:00|7866.8|7865.8|7867.6|7866.6|7868.4|7867.4|7863.6|7862.6|109
1758282300000|2025-09-19 11:45:00|7867.4|7866.4|7873.1|7872.1|7873.6|7872.6|7867.1|7866.1|207
1758282600000|2025-09-19 11:50:00|7872.8|7871.8|7870.6|7869.6|7874.3|7873.3|7869.2|7868.2|142
1758282900000|2025-09-19 11:55:00|7870.3|7869.3|7871.3|7870.3|7873.8|7872.8|7869|7868|125
1758283200000|2025-09-19 12:00:00|7871.2|7870.2|7878.1|7877.1|7880.4|7879.4|7870.7|7869.7|186
1758283500000|2025-09-19 12:05:00|7877.8|7876.8|7879.6|7878.6|7880.7|7879.7|7877.6|7876.6|237
1758283800000|2025-09-19 12:10:00|7879|7878|7878.8|7877.8|7881.1|7880.1|7875.9|7874.9|118
1758284100000|2025-09-19 12:15:00|7878.6|7877.6|7875.9|7874.9|7879.3|7878.3|7874.2|7873.2|127
1758284400000|2025-09-19 12:20:00|7876.1|7875.1|7874.8|7873.8|7876.1|7875.1|7871.1|7870.1|143
1758284700000|2025-09-19 12:25:00|7874.6|7873.6|7872.5|7871.5|7876.1|7875.1|7871.6|7870.6|199
1758285000000|2025-09-19 12:30:00|7872.7|7871.7|7869|7868|7874.2|7873.2|7868.3|7867.3|226
1758285300000|2025-09-19 12:35:00|7868.8|7867.8|7866|7865|7869.9|7868.9|7865.8|7864.8|106
1758285600000|2025-09-19 12:40:00|7866.2|7865.2|7869.8|7868.8|7870.1|7869.1|7866.1|7865.1|76
1758285900000|2025-09-19 12:45:00|7869.6|7868.6|7874.1|7873.1|7875.3|7874.3|7869.6|7868.6|108
1758286200000|2025-09-19 12:50:00|7873.6|7872.6|7873|7872|7876.7|7875.7|7870.8|7869.8|144
1758286500000|2025-09-19 12:55:00|7873.3|7872.3|7875.8|7874.8|7875.8|7874.8|7871.7|7870.7|111
1758286800000|2025-09-19 13:00:00|7876.1|7875.1|7881.7|7880.7|7882.6|7881.6|7875.5|7874.5|292
1758287100000|2025-09-19 13:05:00|7882|7881|7876.3|7875.3|7882.2|7881.2|7876.3|7875.3|143
1758287400000|2025-09-19 13:10:00|7876.2|7875.2|7876.7|7875.7|7879.2|7878.2|7875.4|7874.4|75
1758287700000|2025-09-19 13:15:00|7877|7876|7878.1|7877.1|7879.7|7878.7|7876|7875|121
1758288000000|2025-09-19 13:20:00|7877.8|7876.8|7874.9|7873.9|7879.2|7878.2|7874.3|7873.3|122
1758288300000|2025-09-19 13:25:00|7875.1|7874.1|7875|7874|7876.8|7875.8|7873.3|7872.3|173
1758288600000|2025-09-19 13:30:00|7875.3|7874.3|7880.4|7879.4|7880.7|7879.7|7873.3|7872.3|473
1758288900000|2025-09-19 13:35:00|7880.6|7879.6|7885.9|7884.9|7886.4|7885.4|7878.9|7877.9|343
1758289200000|2025-09-19 13:40:00|7885.7|7884.7|7869.3|7868.3|7886.9|7885.9|7868.1|7867.1|538
1758289500000|2025-09-19 13:45:00|7869.1|7868.1|7875.2|7874.2|7876.8|7875.8|7868.7|7867.7|513
1758289800000|2025-09-19 13:50:00|7874.4|7873.4|7871.9|7870.9|7876.6|7875.6|7871.7|7870.7|419
1758290100000|2025-09-19 13:55:00|7872.2|7871.2|7878.4|7877.4|7878.9|7877.9|7868.5|7867.5|564
1758290400000|2025-09-19 14:00:00|7878.3|7877.3|7879.9|7878.9|7880.2|7879.2|7872.4|7871.4|699
1758290700000|2025-09-19 14:05:00|7880.2|7879.2|7886.5|7885.5|7888.6|7887.6|7880.2|7879.2|449
1758291000000|2025-09-19 14:10:00|7887.3|7886.3|7887.8|7886.8|7888.3|7887.3|7881.8|7880.8|362
1758291300000|2025-09-19 14:15:00|7887.6|7886.6|7885.2|7884.2|7890.4|7889.4|7883.2|7882.2|231
1758291600000|2025-09-19 14:20:00|7885.3|7884.3|7879.2|7878.2|7885.9|7884.9|7878.5|7877.5|244
1758291900000|2025-09-19 14:25:00|7879|7878|7874|7873|7879.6|7878.6|7873.4|7872.4|356
1758292200000|2025-09-19 14:30:00|7874.2|7873.2|7877.7|7876.7|7882.9|7881.9|7874|7873|368
1758292500000|2025-09-19 14:35:00|7878|7877|7882.2|7881.2|7882.9|7881.9|7878|7877|350
1758292800000|2025-09-19 14:40:00|7881.5|7880.5|7877.8|7876.8|7884.6|7883.6|7875.8|7874.8|494
1758293100000|2025-09-19 14:45:00|7878.1|7877.1|7874.5|7873.5|7878.2|7877.2|7874|7873|287
1758293400000|2025-09-19 14:50:00|7875|7874|7881.7|7880.7|7893.2|7892.2|7872.2|7871.2|1019
1758293700000|2025-09-19 14:55:00|7881.5|7880.5|7874.9|7873.9|7881.7|7880.7|7872.4|7871.4|448
1758294000000|2025-09-19 15:00:00|7875.5|7874.5|7866.4|7865.4|7877.7|7876.7|7866.4|7865.4|429
1758294300000|2025-09-19 15:05:00|7866.7|7865.7|7868.3|7867.3|7868.3|7867.3|7862.6|7861.6|352
1758294600000|2025-09-19 15:10:00|7868.7|7867.7|7868.5|7867.5|7869.6|7868.6|7865.8|7864.8|289
1758294900000|2025-09-19 15:15:00|7868.8|7867.8|7869.7|7868.7|7871.9|7870.9|7868.8|7867.8|339
1758295200000|2025-09-19 15:20:00|7869.1|7868.1|7866.7|7865.7|7871.3|7870.3|7861.5|7860.5|807
1758295500000|2025-09-19 15:25:00|7866.5|7865.5|7863.5|7862.5|7869|7868|7860|7859|2088
1758295800000|2025-09-19 15:30:00|7864.3|7862.3|7854|7852|7864.5|7862.5|7847.3|7845.3|3526
1758296100000|2025-09-19 15:35:00|7854.5|7852.5|7851.3|7849.3|7858.9|7856.9|7850.8|7848.8|1301
1758296400000|2025-09-19 15:40:00|7851.5|7849.5|7853.3|7851.3|7857|7855|7849.1|7847.1|255
1758296700000|2025-09-19 15:45:00|7853|7851|7851.8|7849.8|7855|7853|7850.4|7848.4|904
1758297000000|2025-09-19 15:50:00|7851.6|7849.6|7853.8|7851.8|7855|7853|7851.1|7849.1|81
1758297300000|2025-09-19 15:55:00|7853.6|7851.6|7853.4|7851.4|7853.9|7851.9|7851.3|7849.3|72
1758297600000|2025-09-19 16:00:00|7853.7|7851.7|7855.3|7853.3|7857.2|7855.2|7853|7851|110
1758297900000|2025-09-19 16:05:00|7855.4|7853.4|7857.9|7855.9|7859.6|7857.6|7853.8|7851.8|52
1758298200000|2025-09-19 16:10:00|7858.1|7856.1|7857.6|7855.6|7860.4|7858.4|7855.6|7853.6|48
1758298500000|2025-09-19 16:15:00|7857.4|7855.4|7858.5|7856.5|7858.9|7856.9|7855.3|7853.3|22
1758298800000|2025-09-19 16:20:00|7858.2|7856.2|7857.4|7855.4|7858.8|7856.8|7855.7|7853.7|35
1758299100000|2025-09-19 16:25:00|7857.1|7855.1|7860.4|7858.4|7861.4|7859.4|7856.4|7854.4|21
1758299400000|2025-09-19 16:30:00|7860.1|7858.1|7856|7854|7860.8|7858.8|7855|7853|23
1758299700000|2025-09-19 16:35:00|7856.3|7854.3|7857.5|7855.5|7858.9|7856.9|7856.3|7854.3|39
1758300000000|2025-09-19 16:40:00|7857.3|7855.3|7857.3|7855.3|7859.1|7857.1|7856.3|7854.3|25
1758300300000|2025-09-19 16:45:00|7857.1|7855.1|7859.7|7857.7|7859.9|7857.9|7856.6|7854.6|52
1758300600000|2025-09-19 16:50:00|7859.4|7857.4|7860|7858|7861.5|7859.5|7858.5|7856.5|82
1758300900000|2025-09-19 16:55:00|7859.8|7857.8|7861.2|7859.2|7861.2|7859.2|7858|7856|29
1758301200000|2025-09-19 17:00:00|7860.7|7858.7|7859.3|7857.3|7861.6|7859.6|7858.8|7856.8|26
1758301500000|2025-09-19 17:05:00|7859|7857|7856.4|7854.4|7859.6|7857.6|7853.7|7851.7|116
1758301800000|2025-09-19 17:10:00|7856.2|7854.2|7859.6|7857.6|7859.8|7857.8|7855.3|7853.3|29
1758302100000|2025-09-19 17:15:00|7859.8|7857.8|7860.4|7858.4|7861.1|7859.1|7859.6|7857.6|17
1758302400000|2025-09-19 17:20:00|7860.2|7858.2|7860.7|7858.7|7861.5|7859.5|7858.9|7856.9|20
1758302700000|2025-09-19 17:25:00|7860.5|7858.5|7861.3|7859.3|7862.6|7860.6|7858.6|7856.6|20
1758303000000|2025-09-19 17:30:00|7861.1|7859.1|7861.7|7859.7|7862.8|7860.8|7859.8|7857.8|67
1758303300000|2025-09-19 17:35:00|7861.6|7859.6|7860.1|7858.1|7861.9|7859.9|7859.8|7857.8|11
1758303600000|2025-09-19 17:40:00|7860.3|7858.3|7862.4|7860.4|7862.4|7860.4|7860.3|7858.3|8
1758303900000|2025-09-19 17:45:00|7862.6|7860.6|7862.9|7860.9|7862.9|7860.9|7861.4|7859.4|2
1758304200000|2025-09-19 17:50:00|7862.6|7860.6|7862.8|7860.8|7865.1|7863.1|7862.6|7860.6|19
1758304500000|2025-09-19 17:55:00|7863.1|7861.1|7864.4|7862.4|7865|7863|7862.8|7860.8|26
1758304800000|2025-09-19 18:00:00|7864.5|7862.5|7864.2|7862.2|7865.3|7863.3|7863.3|7861.3|14
1758305100000|2025-09-19 18:05:00|7864.5|7862.5|7864.5|7862.5|7865.2|7863.2|7863.2|7861.2|14
1758305400000|2025-09-19 18:10:00|7864.2|7862.2|7862.6|7860.6|7866.1|7864.1|7862.6|7860.6|31
1758305700000|2025-09-19 18:15:00|7863.1|7861.1|7859|7857|7863.1|7861.1|7858.9|7856.9|57
1758306000000|2025-09-19 18:20:00|7858.7|7856.7|7858.6|7856.6|7860.6|7858.6|7858|7856|30
1758306300000|2025-09-19 18:25:00|7858.4|7856.4|7860.1|7858.1|7860.9|7858.9|7857.6|7855.6|8
1758306600000|2025-09-19 18:30:00|7859.9|7857.9|7859.7|7857.7|7861|7859|7858.9|7856.9|14
1758306900000|2025-09-19 18:35:00|7859.8|7857.8|7860.7|7858.7|7861.2|7859.2|7859.6|7857.6|12
1758307200000|2025-09-19 18:40:00|7861|7859|7861.4|7859.4|7861.7|7859.7|7859.7|7857.7|8
1758307500000|2025-09-19 18:45:00|7861.1|7859.1|7861.3|7859.3|7862.1|7860.1|7860.5|7858.5|9
1758307800000|2025-09-19 18:50:00|7861.5|7859.5|7862.4|7860.4|7863|7861|7861.5|7859.5|13
1758308100000|2025-09-19 18:55:00|7862.7|7860.7|7865.7|7863.7|7866|7864|7862.2|7860.2|24
1758308400000|2025-09-19 19:00:00|7865.5|7863.5|7865.3|7863.3|7868.5|7866.5|7865.3|7863.3|28
1758308700000|2025-09-19 19:05:00|7865.6|7863.6|7866.5|7864.5|7867.3|7865.3|7865.6|7863.6|13
1758309000000|2025-09-19 19:10:00|7866.7|7864.7|7866.1|7864.1|7867.1|7865.1|7865.6|7863.6|13
1758309300000|2025-09-19 19:15:00|7866.4|7864.4|7868.1|7866.1|7868.6|7866.6|7866.4|7864.4|11
1758309600000|2025-09-19 19:20:00|7868.4|7866.4|7867.9|7865.9|7868.6|7866.6|7867.4|7865.4|4
1758309900000|2025-09-19 19:25:00|7867.6|7865.6|7869.1|7867.1|7871.1|7869.1|7867.6|7865.6|9
1758310200000|2025-09-19 19:30:00|7869.4|7867.4|7868|7866|7869.4|7867.4|7867.6|7865.6|4
1758310500000|2025-09-19 19:35:00|7867.5|7865.5|7867.7|7865.7|7869.2|7867.2|7867|7865|9
1758310800000|2025-09-19 19:40:00|7868|7866|7865.2|7863.2|7868.2|7866.2|7865|7863|28
1758311100000|2025-09-19 19:45:00|7865.5|7863.5|7868.6|7866.6|7871.1|7869.1|7865.2|7863.2|71
1758311400000|2025-09-19 19:50:00|7869.1|7867.1|7876.8|7874.8|7877|7875|7868.3|7866.3|69
1758311700000|2025-09-19 19:55:00|7877.1|7875.1|7867.9|7865.9|7877.3|7875.3|7867.9|7865.9|200
1758312000000|2025-09-19 20:00:00|7871.3|7867.3|7873.5|7869.5|7874|7870|7870.3|7866.3|0
1758312300000|2025-09-19 20:05:00|7873.2|7869.2|7870.6|7866.6|7873.2|7869.2|7870|7866|0
1758312600000|2025-09-19 20:10:00|7870.5|7866.5|7871.4|7867.4|7872.2|7868.2|7870|7866|0
1758312900000|2025-09-19 20:15:00|7871.2|7867.2|7869.1|7865.1|7871.2|7867.2|7868.2|7864.2|0
1758313200000|2025-09-19 20:20:00|7869.3|7865.3|7869.9|7865.9|7869.9|7865.9|7867.8|7863.8|0
1758313500000|2025-09-19 20:25:00|7869.7|7865.7|7867.9|7863.9|7869.7|7865.7|7867.3|7863.3|0
1758313800000|2025-09-19 20:30:00|7868.2|7864.2|7871|7867|7871|7867|7867.7|7863.7|0
1758314100000|2025-09-19 20:35:00|7870.8|7866.8|7870.8|7866.8|7870.9|7866.9|7869.2|7865.2|0
1758314400000|2025-09-19 20:40:00|7870.9|7866.9|7870.6|7866.6|7871.5|7867.5|7870.3|7866.3|0
1758314700000|2025-09-19 20:45:00|7870.5|7866.5|7869.2|7865.2|7871.3|7867.3|7868.4|7864.4|0
1758315000000|2025-09-19 20:50:00|7869|7865|7869.7|7865.7|7870.1|7866.1|7867.9|7863.9|0
1758315300000|2025-09-19 20:55:00|7869.4|7865.4|7869.7|7865.7|7870.1|7866.1|7868.5|7864.5|0
1758492000000|2025-09-21 22:00:00|7869.9|7865.9|7865.3|7861.3|7870.5|7866.5|7864.7|7860.7|0
1758492300000|2025-09-21 22:05:00|7865.1|7861.1|7862.1|7858.1|7865.4|7861.4|7862.1|7858.1|0
1758492600000|2025-09-21 22:10:00|7862.4|7858.4|7861.2|7857.2|7862.6|7858.6|7861|7857|0
1758492900000|2025-09-21 22:15:00|7861.5|7857.5|7860.4|7856.4|7861.5|7857.5|7859.6|7855.6|0
1758493200000|2025-09-21 22:20:00|7860.5|7856.5|7860.4|7856.4|7861.4|7857.4|7858.8|7854.8|0
1758493500000|2025-09-21 22:25:00|7860.6|7856.6|7861.4|7857.4|7862.1|7858.1|7860.3|7856.3|0
1758493800000|2025-09-21 22:30:00|7861.3|7857.3|7862.1|7858.1|7863|7859|7860.9|7856.9|0
1758494100000|2025-09-21 22:35:00|7862.3|7858.3|7863.6|7859.6|7864.1|7860.1|7862|7858|0
1758494400000|2025-09-21 22:40:00|7863.5|7859.5|7864.6|7860.6|7865|7861|7863.3|7859.3|0
1758494700000|2025-09-21 22:45:00|7864.5|7860.5|7864.1|7860.1|7866.1|7862.1|7864|7860|0
1758495000000|2025-09-21 22:50:00|7864.2|7860.2|7864.9|7860.9|7865|7861|7863.7|7859.7|0
1758495300000|2025-09-21 22:55:00|7864.2|7860.2|7864.1|7860.1|7864.5|7860.5|7863.6|7859.6|0
1758495600000|2025-09-21 23:00:00|7864.2|7860.2|7863.9|7859.9|7864.9|7860.9|7863.9|7859.9|0
1758495900000|2025-09-21 23:05:00|7864.1|7860.1|7863.5|7859.5|7864.4|7860.4|7862.7|7858.7|0
1758496200000|2025-09-21 23:10:00|7863.1|7859.1|7863.9|7859.9|7864.8|7860.8|7862.6|7858.6|0
1758496500000|2025-09-21 23:15:00|7863.7|7859.7|7863.7|7859.7|7863.9|7859.9|7863|7859|0
1758496800000|2025-09-21 23:20:00|7863.9|7859.9|7863|7859|7864.2|7860.2|7862.6|7858.6|0
1758497100000|2025-09-21 23:25:00|7863.1|7859.1|7863.1|7859.1|7863.6|7859.6|7862.2|7858.2|0
1758497400000|2025-09-21 23:30:00|7863.2|7859.2|7862.6|7858.6|7863.2|7859.2|7862.3|7858.3|0
1758497700000|2025-09-21 23:35:00|7862.7|7858.7|7863.2|7859.2|7863.6|7859.6|7862.3|7858.3|0
1758498000000|2025-09-21 23:40:00|7863.1|7859.1|7863.2|7859.2|7863.5|7859.5|7862.7|7858.7|0
1758498300000|2025-09-21 23:45:00|7863|7859|7862.6|7858.6|7863.6|7859.6|7862.4|7858.4|0
1758498600000|2025-09-21 23:50:00|7862.8|7858.8|7863.2|7859.2|7863.7|7859.7|7862.3|7858.3|0
1758498900000|2025-09-21 23:55:00|7863.1|7859.1|7862.8|7858.8|7863.2|7859.2|7862.6|7858.6|0
1758499200000|2025-09-22 00:00:00|7863|7859|7865.4|7861.4|7865.4|7861.4|7862.2|7858.2|0
1758499500000|2025-09-22 00:05:00|7865.6|7861.6|7867.8|7863.8|7867.9|7863.9|7864.7|7860.7|0
1758499800000|2025-09-22 00:10:00|7867.9|7863.9|7869.8|7865.8|7871.2|7867.2|7867.9|7863.9|0
1758500100000|2025-09-22 00:15:00|7869.5|7865.5|7873.4|7870.4|7874.7|7871.7|7868.4|7864.4|0
1758500400000|2025-09-22 00:20:00|7874.6|7871.6|7877.1|7874.1|7877.1|7874.1|7874|7871|0
1758500700000|2025-09-22 00:25:00|7878.4|7875.4|7879.6|7876.6|7879.6|7876.6|7877.1|7874.1|0
1758501000000|2025-09-22 00:30:00|7878.3|7875.3|7874.5|7871.5|7879.6|7876.6|7872.6|7869.6|0
1758501300000|2025-09-22 00:35:00|7873.3|7870.3|7874.6|7871.6|7874.6|7871.6|7872|7869|0
1758501600000|2025-09-22 00:40:00|7874.5|7871.5|7873.3|7870.3|7874.6|7871.6|7873.3|7870.3|0
1758501900000|2025-09-22 00:45:00|7872.6|7869.6|7873.2|7870.2|7873.3|7870.3|7871.4|7868.4|0
1758502200000|2025-09-22 00:50:00|7872.6|7869.6|7870.7|7867.7|7873.2|7870.2|7869.4|7866.4|0
1758502500000|2025-09-22 00:55:00|7869.4|7866.4|7868.1|7865.1|7869.4|7866.4|7866.8|7863.8|0
1758502800000|2025-09-22 01:00:00|7866.9|7863.9|7871.9|7868.9|7872|7869|7866.9|7863.9|0
1758503100000|2025-09-22 01:05:00|7872|7869|7875.8|7872.8|7875.8|7872.8|7872|7869|0
1758503400000|2025-09-22 01:10:00|7877|7874|7875.8|7872.8|7877|7874|7875.7|7872.7|0
1758503700000|2025-09-22 01:15:00|7875.7|7872.7|7873.2|7870.2|7875.8|7872.8|7871.9|7868.9|0
1758504000000|2025-09-22 01:20:00|7872.6|7869.6|7871.9|7868.9|7872.6|7869.6|7870.7|7867.7|0
1758504300000|2025-09-22 01:25:00|7870.7|7867.7|7869.4|7866.4|7871.3|7868.3|7869.4|7866.4|0
1758504600000|2025-09-22 01:30:00|7868.1|7865.1|7870.7|7867.7|7870.7|7867.7|7865.6|7862.6|0
1758504900000|2025-09-22 01:35:00|7869.5|7866.5|7868.2|7865.2|7870.1|7867.1|7865.6|7862.6|0
1758505200000|2025-09-22 01:40:00|7866.9|7863.9|7868.2|7865.2|7868.8|7865.8|7866.9|7863.9|0
1758505500000|2025-09-22 01:45:00|7868.8|7865.8|7866.9|7863.9|7869.5|7866.5|7866.9|7863.9|0
1758505800000|2025-09-22 01:50:00|7867.5|7864.5|7868.2|7865.2|7868.2|7865.2|7866.9|7863.9|0
1758506100000|2025-09-22 01:55:00|7867|7864|7869.5|7866.5|7869.5|7866.5|7867|7864|0
1758506400000|2025-09-22 02:00:00|7870.8|7867.8|7870.7|7867.7|7872|7869|7870.7|7867.7|0
1758506700000|2025-09-22 02:05:00|7869.5|7866.5|7871.4|7868.4|7872|7869|7869.5|7866.5|0
1758507000000|2025-09-22 02:10:00|7872|7869|7870.8|7867.8|7873.3|7870.3|7870.8|7867.8|0
1758507300000|2025-09-22 02:15:00|7872|7869|7870.8|7867.8|7872|7869|7870.7|7867.7|0
1758507600000|2025-09-22 02:20:00|7870.7|7867.7|7872|7869|7872.6|7869.6|7870.7|7867.7|0
1758507900000|2025-09-22 02:25:00|7872.6|7869.6|7869.5|7866.5|7873.3|7870.3|7869.5|7866.5|0
1758508200000|2025-09-22 02:30:00|7870.7|7867.7|7870.1|7867.1|7870.7|7867.7|7869.5|7866.5|0
1758508500000|2025-09-22 02:35:00|7869.5|7866.5|7869.5|7866.5|7869.5|7866.5|7869.5|7866.5|0
1758508800000|2025-09-22 02:40:00|7870.2|7867.2|7869.5|7866.5|7870.8|7867.8|7868.3|7865.3|0
1758509100000|2025-09-22 02:45:00|7870.1|7867.1|7871.4|7868.4|7872|7869|7869.5|7866.5|0
1758509400000|2025-09-22 02:50:00|7870.8|7867.8|7870.7|7867.7|7872|7869|7870.7|7867.7|0
1758509700000|2025-09-22 02:55:00|7870.8|7867.8|7872|7869|7872|7869|7870.8|7867.8|0
1758510000000|2025-09-22 03:00:00|7870.8|7867.8|7868.3|7865.3|7870.8|7867.8|7868.2|7865.2|0
1758510300000|2025-09-22 03:05:00|7869.5|7866.5|7867|7864|7869.5|7866.5|7867|7864|0
1758510600000|2025-09-22 03:10:00|7866.9|7863.9|7866.9|7863.9|7867.6|7864.6|7866.9|7863.9|0
1758510900000|2025-09-22 03:15:00|7867|7864|7868.2|7865.2|7869.5|7866.5|7866.9|7863.9|0
1758511200000|2025-09-22 03:20:00|7868.9|7865.9|7870.8|7867.8|7870.8|7867.8|7868.2|7865.2|0
1758511500000|2025-09-22 03:25:00|7871.4|7868.4|7872.1|7869.1|7872.1|7869.1|7870.8|7867.8|0
1758511800000|2025-09-22 03:30:00|7872.7|7869.7|7872.1|7869.1|7873.3|7870.3|7872.1|7869.1|0
1758512100000|2025-09-22 03:35:00|7872|7869|7872.1|7869.1|7872.1|7869.1|7872|7869|0
1758512400000|2025-09-22 03:40:00|7870.8|7867.8|7874.6|7871.6|7875.9|7872.9|7870.8|7867.8|0
1758512700000|2025-09-22 03:45:00|7875.3|7872.3|7874.6|7871.6|7875.9|7872.9|7874.6|7871.6|0
1758513300000|2025-09-22 03:55:00|7874.5|7871.5|7874.5|7871.5|7874.5|7871.5|7874.5|7871.5|0
1758513600000|2025-09-22 04:00:00|7875.7|7872.7|7875.7|7872.7|7875.7|7872.7|7875.7|7872.7|0
1758513900000|2025-09-22 04:05:00|7875.8|7872.8|7875.7|7872.7|7875.8|7872.8|7875.7|7872.7|0
1758514200000|2025-09-22 04:10:00|7876.4|7873.4|7875.7|7872.7|7878.2|7875.2|7875.7|7872.7|0
1758514500000|2025-09-22 04:15:00|7874.5|7871.5|7875.1|7872.1|7875.7|7872.7|7874.5|7871.5|0
1758514800000|2025-09-22 04:20:00|7874.5|7871.5|7873.2|7870.2|7874.5|7871.5|7873.2|7870.2|0
1758515100000|2025-09-22 04:25:00|7872.6|7869.6|7871.3|7868.3|7873.2|7870.2|7871.3|7868.3|0
1758515400000|2025-09-22 04:30:00|7870.7|7867.7|7870.7|7867.7|7870.7|7867.7|7869.4|7866.4|0
1758515700000|2025-09-22 04:35:00|7872|7869|7870.7|7867.7|7872|7869|7870.7|7867.7|0
1758516300000|2025-09-22 04:45:00|7873.2|7870.2|7870.7|7867.7|7873.2|7870.2|7870.7|7867.7|0
1758516600000|2025-09-22 04:50:00|7869.4|7866.4|7870.7|7867.7|7870.7|7867.7|7868.2|7865.2|0
1758516900000|2025-09-22 04:55:00|7871.9|7868.9|7873.2|7870.2|7873.2|7870.2|7871.9|7868.9|0
1758517200000|2025-09-22 05:00:00|7874.5|7871.5|7872|7869|7874.5|7871.5|7872|7869|0
1758517500000|2025-09-22 05:05:00|7870.7|7867.7|7870.8|7867.8|7872|7869|7870.7|7867.7|0
1758517800000|2025-09-22 05:10:00|7869.5|7866.5|7870.8|7867.8|7870.8|7867.8|7869.5|7866.5|0
1758518100000|2025-09-22 05:15:00|7872|7869|7870.7|7867.7|7873.3|7870.3|7870.7|7867.7|0
1758518400000|2025-09-22 05:20:00|7870.8|7867.8|7872|7869|7872|7869|7870.7|7867.7|0
1758518700000|2025-09-22 05:25:00|7870.7|7867.7|7872|7869|7872|7869|7870.7|7867.7|0
1758519000000|2025-09-22 05:30:00|7870.7|7867.7|7869.5|7866.5|7872|7869|7869.5|7866.5|0
1758519300000|2025-09-22 05:35:00|7870.7|7867.7|7870.7|7867.7|7872|7869|7870.7|7867.7|0
1758519600000|2025-09-22 05:40:00|7869.5|7866.5|7870.7|7867.7|7870.8|7867.8|7869.5|7866.5|0
1758519900000|2025-09-22 05:45:00|7869.5|7866.5|7866.5|7863.5|7870.1|7867.1|7865.1|7862.1|0
1758520200000|2025-09-22 05:50:00|7866.4|7863.4|7864.6|7861.6|7866.4|7863.4|7863.9|7860.9|0
1758520500000|2025-09-22 05:55:00|7866.6|7863.6|7864.7|7861.7|7867.2|7864.2|7864.7|7861.7|0
1758520800000|2025-09-22 06:00:00|7865.3|7862.3|7860.2|7858.2|7867.7|7863.7|7858.3|7856.3|174
1758521100000|2025-09-22 06:05:00|7860.7|7858.7|7852|7850|7861.2|7859.2|7852|7850|94
1758521400000|2025-09-22 06:10:00|7852.2|7850.2|7854.6|7852.6|7855.6|7853.6|7851.1|7849.1|102
1758521700000|2025-09-22 06:15:00|7854.3|7852.3|7860.7|7858.7|7860.7|7858.7|7853.5|7851.5|45
1758522000000|2025-09-22 06:20:00|7860.5|7858.5|7854.9|7852.9|7861.1|7859.1|7854.2|7852.2|24
1758522300000|2025-09-22 06:25:00|7854.6|7852.6|7851.9|7849.9|7856.5|7854.5|7847|7845|47
1758522600000|2025-09-22 06:30:00|7851.6|7849.6|7850.3|7848.3|7852.8|7850.8|7848.5|7846.5|22
1758522900000|2025-09-22 06:35:00|7850|7848|7852.6|7850.6|7853.7|7851.7|7849.9|7847.9|12
1758523200000|2025-09-22 06:40:00|7852.3|7850.3|7851.5|7849.5|7853.3|7851.3|7847.7|7845.7|38
1758523500000|2025-09-22 06:45:00|7851.3|7849.3|7848.4|7846.4|7852|7850|7848.1|7846.1|7
1758523800000|2025-09-22 06:50:00|7848.1|7846.1|7849.9|7847.9|7851.2|7849.2|7844.2|7842.2|62
1758524100000|2025-09-22 06:55:00|7849.7|7847.7|7851.7|7849.7|7854.2|7852.2|7848.8|7846.8|185
1758524400000|2025-09-22 07:00:00|7851.6|7850.6|7843.9|7842.9|7853.1|7852.1|7838.6|7837.6|731
1758524700000|2025-09-22 07:05:00|7844.1|7843.1|7837.8|7836.8|7846.3|7845.3|7836.5|7835.5|367
1758525000000|2025-09-22 07:10:00|7838.3|7837.3|7822.7|7821.7|7842.2|7841.2|7822.2|7821.2|518
1758525300000|2025-09-22 07:15:00|7822.9|7821.9|7804|7803|7822.9|7821.9|7801.2|7800.2|564
1758525600000|2025-09-22 07:20:00|7804.3|7803.3|7800.3|7799.3|7813.9|7812.9|7799.2|7798.2|700
1758525900000|2025-09-22 07:25:00|7801.5|7800.5|7804|7803|7806.8|7805.8|7800.5|7799.5|511
1758526200000|2025-09-22 07:30:00|7804.3|7803.3|7821|7820|7827.2|7826.2|7804.3|7803.3|484
1758526500000|2025-09-22 07:35:00|7820.5|7819.5|7823.6|7822.6|7826.5|7825.5|7817.6|7816.6|403
1758526800000|2025-09-22 07:40:00|7824.3|7823.3|7822.2|7821.2|7825.3|7824.3|7819.3|7818.3|244
1758527100000|2025-09-22 07:45:00|7821.9|7820.9|7818.7|7817.7|7822.9|7821.9|7812.2|7811.2|436
1758527400000|2025-09-22 07:50:00|7819.3|7818.3|7832.4|7831.4|7836.9|7835.9|7819.3|7818.3|448
1758527700000|2025-09-22 07:55:00|7832.2|7831.2|7835|7834|7836.4|7835.4|7826.5|7825.5|273
1758528000000|2025-09-22 08:00:00|7834.4|7833.4|7844.3|7843.3|7845.4|7844.4|7831.6|7830.6|268
1758528300000|2025-09-22 08:05:00|7844.5|7843.5|7838.3|7837.3|7845.7|7844.7|7837.7|7836.7|220
1758528600000|2025-09-22 08:10:00|7838.4|7837.4|7843.2|7842.2|7844.6|7843.6|7836.3|7835.3|161
1758528900000|2025-09-22 08:15:00|7843.3|7842.3|7847|7846|7847|7846|7841.3|7840.3|350
1758529200000|2025-09-22 08:20:00|7846.9|7845.9|7845.8|7844.8|7850|7849|7843.6|7842.6|168
1758529500000|2025-09-22 08:25:00|7846|7845|7842.4|7841.4|7848.8|7847.8|7841.5|7840.5|195
1758529800000|2025-09-22 08:30:00|7842.3|7841.3|7840.3|7839.3|7845.1|7844.1|7835.3|7834.3|161
1758530100000|2025-09-22 08:35:00|7840.1|7839.1|7842.7|7841.7|7845.7|7844.7|7836.4|7835.4|70
1758530400000|2025-09-22 08:40:00|7843|7842|7843.7|7842.7|7847.5|7846.5|7842.1|7841.1|144
1758530700000|2025-09-22 08:45:00|7843.6|7842.6|7839.5|7838.5|7845|7844|7838.9|7837.9|102
1758531000000|2025-09-22 08:50:00|7839.3|7838.3|7840.5|7839.5|7843.7|7842.7|7837.6|7836.6|175
1758531300000|2025-09-22 08:55:00|7840.8|7839.8|7839.4|7838.4|7844.8|7843.8|7835.7|7834.7|194
1758531600000|2025-09-22 09:00:00|7839.2|7838.2|7836.1|7835.1|7844.2|7843.2|7834.3|7833.3|289
1758531900000|2025-09-22 09:05:00|7836|7835|7830.1|7829.1|7836.5|7835.5|7827.4|7826.4|420
1758532200000|2025-09-22 09:10:00|7830.4|7829.4|7824.5|7823.5|7832|7831|7824.5|7823.5|261
1758532500000|2025-09-22 09:15:00|7824.8|7823.8|7821.5|7820.5|7828.4|7827.4|7821|7820|199
1758532800000|2025-09-22 09:20:00|7822|7821|7822.7|7821.7|7824.5|7823.5|7818.8|7817.8|110
1758533100000|2025-09-22 09:25:00|7822.4|7821.4|7822.6|7821.6|7822.8|7821.8|7815.3|7814.3|174
1758533400000|2025-09-22 09:30:00|7822.3|7821.3|7824.1|7823.1|7825|7824|7819.4|7818.4|159
1758533700000|2025-09-22 09:35:00|7823.8|7822.8|7817.8|7816.8|7824.3|7823.3|7816.7|7815.7|155
1758534000000|2025-09-22 09:40:00|7817.4|7816.4|7817.4|7816.4|7821.4|7820.4|7816.4|7815.4|156
1758534300000|2025-09-22 09:45:00|7817.9|7816.9|7816.8|7815.8|7819.4|7818.4|7814.9|7813.9|206
1758534600000|2025-09-22 09:50:00|7817.3|7816.3|7816|7815|7818.5|7817.5|7813.3|7812.3|211
1758534900000|2025-09-22 09:55:00|7815.8|7814.8|7812.8|7811.8|7816.5|7815.5|7810|7809|244
1758535200000|2025-09-22 10:00:00|7813.2|7812.2|7816.4|7815.4|7817.1|7816.1|7808.6|7807.6|284
1758535500000|2025-09-22 10:05:00|7816.5|7815.5|7822.7|7821.7|7823.5|7822.5|7815.1|7814.1|212
1758535800000|2025-09-22 10:10:00|7822.2|7821.2|7828.6|7827.6|7829.8|7828.8|7821.9|7820.9|270
1758536100000|2025-09-22 10:15:00|7828.4|7827.4|7834.4|7833.4|7835|7834|7827.6|7826.6|146
1758536400000|2025-09-22 10:20:00|7834.1|7833.1|7832.9|7831.9|7834.4|7833.4|7830.9|7829.9|130
1758536700000|2025-09-22 10:25:00|7832.7|7831.7|7833.1|7832.1|7836.6|7835.6|7832.2|7831.2|98
1758537000000|2025-09-22 10:30:00|7833.3|7832.3|7838.8|7837.8|7839.8|7838.8|7833.1|7832.1|154
1758537300000|2025-09-22 10:35:00|7839.1|7838.1|7841.3|7840.3|7842.1|7841.1|7838|7837|124
1758537600000|2025-09-22 10:40:00|7841.1|7840.1|7836|7835|7841.9|7840.9|7835.6|7834.6|63
1758537900000|2025-09-22 10:45:00|7835.7|7834.7|7836.6|7835.6|7836.9|7835.9|7832.2|7831.2|178
1758538200000|2025-09-22 10:50:00|7837.1|7836.1|7831.9|7830.9|7838.7|7837.7|7831.9|7830.9|165
1758538500000|2025-09-22 10:55:00|7832.1|7831.1|7831.9|7830.9|7832.6|7831.6|7830.3|7829.3|73
1758538800000|2025-09-22 11:00:00|7831.4|7830.4|7832.7|7831.7|7835|7834|7829.9|7828.9|255
1758539100000|2025-09-22 11:05:00|7832.9|7831.9|7834.5|7833.5|7835.5|7834.5|7830.9|7829.9|58
1758539400000|2025-09-22 11:10:00|7834.4|7833.4|7828.3|7827.3|7834.7|7833.7|7827.6|7826.6|44
1758539700000|2025-09-22 11:15:00|7828.1|7827.1|7835.4|7834.4|7836.9|7835.9|7827.8|7826.8|98
1758540000000|2025-09-22 11:20:00|7835.3|7834.3|7834.9|7833.9|7836.6|7835.6|7833.9|7832.9|152
1758540300000|2025-09-22 11:25:00|7835.2|7834.2|7836.9|7835.9|7839.4|7838.4|7834.4|7833.4|117
1758540600000|2025-09-22 11:30:00|7836.5|7835.5|7843.5|7842.5|7844|7843|7835.4|7834.4|196
1758540900000|2025-09-22 11:35:00|7843.8|7842.8|7840.4|7839.4|7843.8|7842.8|7840.2|7839.2|188
1758541200000|2025-09-22 11:40:00|7840.2|7839.2|7841.9|7840.9|7844.4|7843.4|7838|7837|118
1758541500000|2025-09-22 11:45:00|7842.1|7841.1|7838.2|7837.2|7843.1|7842.1|7838.1|7837.1|268
1758541800000|2025-09-22 11:50:00|7838.3|7837.3|7837.8|7836.8|7840.2|7839.2|7834.1|7833.1|425
1758542100000|2025-09-22 11:55:00|7838.1|7837.1|7836.8|7835.8|7839.2|7838.2|7836|7835|54
1758542400000|2025-09-22 12:00:00|7837.2|7836.2|7832.6|7831.6|7837.2|7836.2|7830.9|7829.9|114
1758542700000|2025-09-22 12:05:00|7833.4|7832.4|7841.7|7840.7|7842.8|7841.8|7833.3|7832.3|145
1758543000000|2025-09-22 12:10:00|7841.6|7840.6|7840.9|7839.9|7845.4|7844.4|7840.5|7839.5|130
1758543300000|2025-09-22 12:15:00|7841.1|7840.1|7842.1|7841.1|7845.8|7844.8|7840.9|7839.9|91
1758543600000|2025-09-22 12:20:00|7841.8|7840.8|7843.8|7842.8|7845.9|7844.9|7840.9|7839.9|75
1758543900000|2025-09-22 12:25:00|7843.7|7842.7|7842|7841|7844.8|7843.8|7840.5|7839.5|84
1758544200000|2025-09-22 12:30:00|7842.2|7841.2|7838.3|7837.3|7843.5|7842.5|7838.1|7837.1|155
1758544500000|2025-09-22 12:35:00|7838.6|7837.6|7833.9|7832.9|7838.8|7837.8|7833.6|7832.6|116
1758544800000|2025-09-22 12:40:00|7834.1|7833.1|7836.6|7835.6|7838.1|7837.1|7833.1|7832.1|87
1758545100000|2025-09-22 12:45:00|7836.4|7835.4|7829.9|7828.9|7838.3|7837.3|7828.9|7827.9|107
1758545400000|2025-09-22 12:50:00|7830.2|7829.2|7824.3|7823.3|7830.9|7829.9|7823.5|7822.5|115
1758545700000|2025-09-22 12:55:00|7825.6|7824.6|7826.7|7825.7|7831.2|7830.2|7825.6|7824.6|94
1758546000000|2025-09-22 13:00:00|7826.8|7825.8|7831.4|7830.4|7832.9|7831.9|7825.8|7824.8|116
1758546300000|2025-09-22 13:05:00|7831.1|7830.1|7830.8|7829.8|7834.4|7833.4|7829.5|7828.5|82
1758546600000|2025-09-22 13:10:00|7830.1|7829.1|7827.2|7826.2|7830.6|7829.6|7826.7|7825.7|92
1758546900000|2025-09-22 13:15:00|7827.5|7826.5|7824.2|7823.2|7827.9|7826.9|7823.4|7822.4|139
1758547200000|2025-09-22 13:20:00|7824.8|7823.8|7827.4|7826.4|7829.8|7828.8|7824.8|7823.8|79
1758547500000|2025-09-22 13:25:00|7827.2|7826.2|7824.3|7823.3|7828.9|7827.9|7823.3|7822.3|171
1758547800000|2025-09-22 13:30:00|7824.1|7823.1|7828.1|7827.1|7828.4|7827.4|7820|7819|197
1758548100000|2025-09-22 13:35:00|7827.8|7826.8|7825.1|7824.1|7832.1|7831.1|7824.8|7823.8|105
1758548400000|2025-09-22 13:40:00|7825|7824|7817.8|7816.8|7825.6|7824.6|7817.5|7816.5|114
1758548700000|2025-09-22 13:45:00|7817.5|7816.5|7819.3|7818.3|7822.5|7821.5|7816|7815|176
1758549000000|2025-09-22 13:50:00|7819.5|7818.5|7819.4|7818.4|7821.4|7820.4|7815.2|7814.2|310
1758549300000|2025-09-22 13:55:00|7819.7|7818.7|7826.5|7825.5|7828.4|7827.4|7819.1|7818.1|184
1758549600000|2025-09-22 14:00:00|7826.8|7825.8|7821.6|7820.6|7826.9|7825.9|7820.4|7819.4|301
1758549900000|2025-09-22 14:05:00|7821.1|7820.1|7818|7817|7821.3|7820.3|7817.3|7816.3|150
1758550200000|2025-09-22 14:10:00|7817.7|7816.7|7811.5|7810.5|7818.7|7817.7|7810.2|7809.2|174
1758550500000|2025-09-22 14:15:00|7811.7|7810.7|7810.2|7809.2|7814.5|7813.5|7808.5|7807.5|137
1758550800000|2025-09-22 14:20:00|7810.3|7809.3|7812.6|7811.6|7814.6|7813.6|7807.8|7806.8|218
1758551100000|2025-09-22 14:25:00|7811.8|7810.8|7806.8|7805.8|7812.1|7811.1|7806.1|7805.1|160
1758551400000|2025-09-22 14:30:00|7806.7|7805.7|7807.2|7806.2|7810.4|7809.4|7805.6|7804.6|237
1758551700000|2025-09-22 14:35:00|7807.5|7806.5|7806.5|7805.5|7810.7|7809.7|7806|7805|192
1758552000000|2025-09-22 14:40:00|7806.4|7805.4|7813.8|7812.8|7814|7813|7806.1|7805.1|230
1758552300000|2025-09-22 14:45:00|7814|7813|7819.5|7818.5|7820.6|7819.6|7813.8|7812.8|332
1758552600000|2025-09-22 14:50:00|7818.8|7817.8|7823.2|7822.2|7825.7|7824.7|7816.3|7815.3|552
1758552900000|2025-09-22 14:55:00|7823.5|7822.5|7825.5|7824.5|7826.3|7825.3|7820.6|7819.6|249
1758553200000|2025-09-22 15:00:00|7825.8|7824.8|7828|7827|7831.9|7830.9|7824.8|7823.8|353
1758553500000|2025-09-22 15:05:00|7827.8|7826.8|7831.3|7830.3|7832.1|7831.1|7827.8|7826.8|146
1758553800000|2025-09-22 15:10:00|7831.4|7830.4|7826.1|7825.1|7832.3|7831.3|7825.9|7824.9|148
1758554100000|2025-09-22 15:15:00|7826|7825|7830.1|7829.1|7830.6|7829.6|7823.4|7822.4|143
1758554400000|2025-09-22 15:20:00|7830.4|7829.4|7833.2|7832.2|7835.1|7834.1|7830.2|7829.2|2518
1758554700000|2025-09-22 15:25:00|7833.4|7832.4|7830.8|7829.8|7834.5|7833.5|7830|7829|495
1758555000000|2025-09-22 15:30:00|7831|7828.8|7832.2|7830.2|7835.4|7833.4|7829.7|7827.7|1535
1758555300000|2025-09-22 15:35:00|7832|7830|7830.1|7828.1|7832.2|7830.2|7828.2|7826.2|550
1758555600000|2025-09-22 15:40:00|7829.9|7827.9|7829.4|7827.4|7834.6|7832.6|7828.9|7826.9|180
1758555900000|2025-09-22 15:45:00|7829.6|7827.6|7830|7828|7831.4|7829.4|7828.7|7826.7|54
1758556200000|2025-09-22 15:50:00|7830.7|7828.7|7828.4|7826.4|7832|7830|7828.4|7826.4|96
1758556500000|2025-09-22 15:55:00|7828.1|7826.1|7827.4|7825.4|7828.1|7826.1|7822.7|7820.7|198
1758556800000|2025-09-22 16:00:00|7827.1|7825.1|7828.8|7826.8|7829.4|7827.4|7826.3|7824.3|37
1758557100000|2025-09-22 16:05:00|7829.1|7827.1|7831.7|7829.7|7831.7|7829.7|7827.3|7825.3|60
1758557400000|2025-09-22 16:10:00|7832|7830|7830.5|7828.5|7832.2|7830.2|7829|7827|75
1758557700000|2025-09-22 16:15:00|7830.3|7828.3|7832.4|7830.4|7835|7833|7828.3|7826.3|54
1758558000000|2025-09-22 16:20:00|7832.7|7830.7|7834.7|7832.7|7835.3|7833.3|7832.5|7830.5|49
1758558300000|2025-09-22 16:25:00|7834.9|7832.9|7837.7|7835.7|7838.4|7836.4|7833.4|7831.4|35
1758558600000|2025-09-22 16:30:00|7838|7836|7837.8|7835.8|7839.1|7837.1|7835.9|7833.9|16
1758558900000|2025-09-22 16:35:00|7837.6|7835.6|7839.3|7837.3|7839.3|7837.3|7837.3|7835.3|11
1758559200000|2025-09-22 16:40:00|7839.5|7837.5|7840.5|7838.5|7841.1|7839.1|7838.3|7836.3|49
1758559500000|2025-09-22 16:45:00|7840.2|7838.2|7840.9|7838.9|7842.4|7840.4|7838.5|7836.5|65
1758559800000|2025-09-22 16:50:00|7841.1|7839.1|7840.6|7838.6|7841.4|7839.4|7840.4|7838.4|18
1758560100000|2025-09-22 16:55:00|7840.9|7838.9|7841.6|7839.6|7841.9|7839.9|7839.9|7837.9|15
1758560400000|2025-09-22 17:00:00|7841.9|7839.9|7842.5|7840.5|7843.9|7841.9|7841.6|7839.6|9
1758560700000|2025-09-22 17:05:00|7842.8|7840.8|7842.8|7840.8|7843.3|7841.3|7841.6|7839.6|25
1758561000000|2025-09-22 17:10:00|7842.9|7840.9|7842.6|7840.6|7843.4|7841.4|7842.4|7840.4|7
1758561300000|2025-09-22 17:15:00|7842.9|7840.9|7842.6|7840.6|7844.3|7842.3|7842.4|7840.4|38
1758561600000|2025-09-22 17:20:00|7842.4|7840.4|7843.6|7841.6|7844|7842|7841.7|7839.7|23
1758561900000|2025-09-22 17:25:00|7843.4|7841.4|7846.6|7844.6|7846.6|7844.6|7843.1|7841.1|31
1758562200000|2025-09-22 17:30:00|7846.9|7844.9|7846.7|7844.7|7848.8|7846.8|7845.9|7843.9|38
1758562500000|2025-09-22 17:35:00|7847|7845|7848.7|7846.7|7848.7|7846.7|7846.5|7844.5|12
1758562800000|2025-09-22 17:40:00|7848.5|7846.5|7850.3|7848.3|7851.9|7849.9|7848|7846|25
1758563100000|2025-09-22 17:45:00|7850|7848|7849.5|7847.5|7850.1|7848.1|7848.1|7846.1|9
1758563400000|2025-09-22 17:50:00|7849.2|7847.2|7848.6|7846.6|7849.5|7847.5|7847.9|7845.9|3
1758563700000|2025-09-22 17:55:00|7848.9|7846.9|7848.2|7846.2|7849.4|7847.4|7847|7845|3
1758564000000|2025-09-22 18:00:00|7848|7846|7845.6|7843.6|7848.4|7846.4|7845.6|7843.6|6
1758564300000|2025-09-22 18:05:00|7845.9|7843.9|7847|7845|7847.2|7845.2|7844.9|7842.9|3
1758564600000|2025-09-22 18:10:00|7846.7|7844.7|7848.1|7846.1|7848.6|7846.6|7846.7|7844.7|38
1758564900000|2025-09-22 18:15:00|7847.8|7845.8|7848.7|7846.7|7849|7847|7847.5|7845.5|5
1758565200000|2025-09-22 18:20:00|7848.5|7846.5|7850.8|7848.8|7851.1|7849.1|7848.2|7846.2|19
1758565500000|2025-09-22 18:25:00|7850.7|7848.7|7850.7|7848.7|7851.1|7849.1|7849.2|7847.2|2
1758565800000|2025-09-22 18:30:00|7850.4|7848.4|7849.8|7847.8|7850.4|7848.4|7848.8|7846.8|3
1758566100000|2025-09-22 18:35:00|7849.5|7847.5|7852.9|7850.9|7852.9|7850.9|7849.5|7847.5|9
1758566400000|2025-09-22 18:40:00|7852.6|7850.6|7852.7|7850.7|7853.1|7851.1|7851.3|7849.3|16
1758566700000|2025-09-22 18:45:00|7852.2|7850.2|7851.7|7849.7|7852.7|7850.7|7851.5|7849.5|9
1758567000000|2025-09-22 18:50:00|7851.5|7849.5|7851.6|7849.6|7852.6|7850.6|7851.2|7849.2|5
1758567300000|2025-09-22 18:55:00|7851.9|7849.9|7853.3|7851.3|7853.6|7851.6|7851.6|7849.6|25
1758567600000|2025-09-22 19:00:00|7853.6|7851.6|7852.6|7850.6|7854.6|7852.6|7852.3|7850.3|19
1758567900000|2025-09-22 19:05:00|7852.8|7850.8|7851.7|7849.7|7852.8|7850.8|7851.3|7849.3|27
1758568200000|2025-09-22 19:10:00|7852|7850|7853.1|7851.1|7853.5|7851.5|7851.7|7849.7|16
1758568500000|2025-09-22 19:15:00|7853.4|7851.4|7852.7|7850.7|7854.1|7852.1|7852.1|7850.1|42
1758568800000|2025-09-22 19:20:00|7852.9|7850.9|7854.7|7852.7|7854.7|7852.7|7852.7|7850.7|14
1758569100000|2025-09-22 19:25:00|7855|7853|7855.1|7853.1|7857.6|7855.6|7854.4|7852.4|77
1758569400000|2025-09-22 19:30:00|7855.4|7853.4|7855.1|7853.1|7855.6|7853.6|7853.9|7851.9|36
1758569700000|2025-09-22 19:35:00|7855.4|7853.4|7853.6|7851.6|7855.4|7853.4|7851.9|7849.9|23
1758570000000|2025-09-22 19:40:00|7853.9|7851.9|7851.5|7849.5|7854.9|7852.9|7851.4|7849.4|45
1758570300000|2025-09-22 19:45:00|7852|7850|7850.7|7848.7|7852.7|7850.7|7850.7|7848.7|65
1758570600000|2025-09-22 19:50:00|7851|7849|7850.9|7848.9|7852|7850|7850.2|7848.2|72
1758570900000|2025-09-22 19:55:00|7850.4|7848.4|7850.5|7848.5|7851.5|7849.5|7848.6|7846.6|156
1758571200000|2025-09-22 20:00:00|7850|7848|7848.9|7844.9|7850.7|7848|7847.8|7843.8|0
1758571500000|2025-09-22 20:05:00|7848.8|7844.8|7845.4|7841.4|7848.8|7844.8|7845|7841|0
1758571800000|2025-09-22 20:10:00|7845.6|7841.6|7845.3|7841.3|7846.3|7842.3|7844|7840|0
1758572100000|2025-09-22 20:15:00|7845.6|7841.6|7845.9|7841.9|7846.9|7842.9|7844.9|7840.9|0
1758572400000|2025-09-22 20:20:00|7845.8|7841.8|7845.6|7841.6|7845.9|7841.9|7844.9|7840.9|0
1758572700000|2025-09-22 20:25:00|7845.5|7841.5|7844.9|7840.9|7845.6|7841.6|7844.7|7840.7|0
1758573000000|2025-09-22 20:30:00|7845|7841|7845.7|7841.7|7846.1|7842.1|7844.7|7840.7|0
1758573300000|2025-09-22 20:35:00|7845.8|7841.8|7846.7|7842.7|7846.9|7842.9|7845.8|7841.8|0
1758573600000|2025-09-22 20:40:00|7846.3|7842.3|7846.6|7842.6|7846.8|7842.8|7845.8|7841.8|0
1758573900000|2025-09-22 20:45:00|7846.5|7842.5|7847.1|7843.1|7847.5|7843.5|7846|7842|0
1758574200000|2025-09-22 20:50:00|7846.8|7842.8|7848.3|7844.3|7849.7|7845.7|7846.8|7842.8|0
1758574500000|2025-09-22 20:55:00|7848.2|7844.2|7848.3|7844.3|7848.8|7844.8|7847.2|7843.2|0
1758574800000|2025-09-22 21:00:00|7848.2|7844.2|7849|7845|7849|7845|7847.4|7843.4|0
1758575100000|2025-09-22 21:05:00|7849.4|7845.4|7849.3|7845.3|7849.4|7845.4|7849.3|7845.3|0
1758575400000|2025-09-22 21:10:00|7849.4|7845.4|7849.6|7845.6|7850.1|7846.1|7849.4|7845.4|0
1758575700000|2025-09-22 21:15:00|7849.5|7845.5|7849.5|7845.5|7850.2|7846.2|7849.5|7845.5|0
1758576000000|2025-09-22 21:20:00|7849.4|7845.4|7849.2|7845.2|7849.4|7845.4|7849.2|7845.2|0
1758576300000|2025-09-22 21:25:00|7849.3|7845.3|7849.3|7845.3|7849.3|7845.3|7849.3|7845.3|0
1758576600000|2025-09-22 21:30:00|7849.2|7845.2|7849.2|7845.2|7849.3|7845.3|7849.2|7845.2|0
1758576900000|2025-09-22 21:35:00|7849.6|7845.6|7849.9|7845.9|7849.9|7845.9|7849.6|7845.6|0
1758577200000|2025-09-22 21:40:00|7850.1|7846.1|7850.2|7846.2|7850.2|7846.2|7850.1|7846.1|0
1758577500000|2025-09-22 21:45:00|7850.1|7846.1|7849.9|7845.9|7850.1|7846.1|7849.8|7845.8|0
1758577800000|2025-09-22 21:50:00|7849.8|7845.8|7849.8|7845.8|7849.9|7845.9|7849.8|7845.8|0
1758578100000|2025-09-22 21:55:00|7849.9|7845.9|7850|7846|7850|7846|7849.9|7845.9|0
1758578400000|2025-09-22 22:00:00|7849.5|7845.5|7848.6|7844.6|7850.3|7846.3|7847.6|7843.6|0
1758578700000|2025-09-22 22:05:00|7848.7|7844.7|7847.6|7843.6|7849.7|7845.7|7847.6|7843.6|0
1758579000000|2025-09-22 22:10:00|7847.3|7843.3|7846.6|7842.6|7848.1|7844.1|7846.2|7842.2|0
1758579300000|2025-09-22 22:15:00|7846.4|7842.4|7847|7843|7847.6|7843.6|7846.2|7842.2|0
1758579600000|2025-09-22 22:20:00|7846.9|7842.9|7846.4|7842.4|7847.9|7843.9|7846.3|7842.3|0
1758579900000|2025-09-22 22:25:00|7846.6|7842.6|7846.6|7842.6|7847.4|7843.4|7846.3|7842.3|0
1758580200000|2025-09-22 22:30:00|7846.8|7842.8|7846|7842|7846.8|7842.8|7845.7|7841.7|0
1758580500000|2025-09-22 22:35:00|7845.7|7841.7|7846.5|7842.5|7846.9|7842.9|7845.2|7841.2|0
1758580800000|2025-09-22 22:40:00|7846.6|7842.6|7845.3|7841.3|7846.7|7842.7|7845.3|7841.3|0
1758581100000|2025-09-22 22:45:00|7845.2|7841.2|7844.8|7840.8|7845.4|7841.4|7844.7|7840.7|0
1758581400000|2025-09-22 22:50:00|7844.9|7840.9|7846.2|7842.2|7846.2|7842.2|7844.7|7840.7|0
1758581700000|2025-09-22 22:55:00|7846.3|7842.3|7847.6|7843.6|7848.1|7844.1|7846|7842|0
1758582000000|2025-09-22 23:00:00|7847.8|7843.8|7848.8|7844.8|7849|7845|7847.4|7843.4|0
1758582300000|2025-09-22 23:05:00|7849|7845|7848.1|7844.1|7849|7845|7847.9|7843.9|0
1758582600000|2025-09-22 23:10:00|7847.8|7843.8|7847.9|7843.9|7848.1|7844.1|7847.5|7843.5|0
1758582900000|2025-09-22 23:15:00|7847.8|7843.8|7847.6|7843.6|7848.4|7844.4|7847.5|7843.5|0
1758583200000|2025-09-22 23:20:00|7847.8|7843.8|7847|7843|7847.9|7843.9|7846.6|7842.6|0
1758583500000|2025-09-22 23:25:00|7847.1|7843.1|7847.8|7843.8|7848|7844|7847.1|7843.1|0
1758583800000|2025-09-22 23:30:00|7847.5|7843.5|7848.4|7844.4|7848.4|7844.4|7847.3|7843.3|0
1758584100000|2025-09-22 23:35:00|7848.3|7844.3|7849.2|7845.2|7849.6|7845.6|7848.2|7844.2|0
1758584400000|2025-09-22 23:40:00|7848.9|7844.9|7849.6|7845.6|7850.2|7846.2|7848.9|7844.9|0
1758584700000|2025-09-22 23:45:00|7849.7|7845.7|7849.8|7845.8|7850.1|7846.1|7849.1|7845.1|0
1758585000000|2025-09-22 23:50:00|7849.7|7845.7|7849.6|7845.6|7850.1|7846.1|7849.3|7845.3|0
1758585300000|2025-09-22 23:55:00|7849.8|7845.8|7849.4|7845.4|7849.9|7845.9|7849.4|7845.4|0
1758585600000|2025-09-23 00:00:00|7849.5|7845.5|7850.5|7846.5|7850.5|7846.5|7848.2|7844.2|0
1758585900000|2025-09-23 00:05:00|7850.6|7846.6|7848.9|7844.9|7850.6|7846.6|7848.9|7844.9|0
1758586200000|2025-09-23 00:10:00|7848.8|7844.8|7849|7845|7849.3|7845.3|7847.5|7843.5|0
1758586500000|2025-09-23 00:15:00|7849.1|7845.1|7850.9|7847.9|7853.9|7850.4|7849|7845|0
1758586800000|2025-09-23 00:20:00|7852.2|7849.2|7850.9|7847.9|7852.2|7849.2|7849.6|7846.6|0
1758587100000|2025-09-23 00:25:00|7850.3|7847.3|7849.7|7846.7|7850.3|7847.3|7848.4|7845.4|0
1758587400000|2025-09-23 00:30:00|7849.6|7846.6|7849.7|7846.7|7850.9|7847.9|7849.6|7846.6|0
1758588000000|2025-09-23 00:40:00|7850.9|7847.9|7850.9|7847.9|7850.9|7847.9|7850.9|7847.9|0
1758588300000|2025-09-23 00:45:00|7849.7|7846.7|7849.7|7846.7|7849.7|7846.7|7849.7|7846.7|0
1758588600000|2025-09-23 00:50:00|7851|7848|7848.4|7845.4|7851|7848|7848.4|7845.4|0
1758588900000|2025-09-23 00:55:00|7847.2|7844.2|7847.1|7844.1|7848.4|7845.4|7847.1|7844.1|0
1758589200000|2025-09-23 01:00:00|7847.8|7844.8|7847.2|7844.2|7848.4|7845.4|7847.1|7844.1|0
1758589500000|2025-09-23 01:05:00|7847.1|7844.1|7848.4|7845.4|7849|7846|7847.1|7844.1|0
1758589800000|2025-09-23 01:10:00|7849.7|7846.7|7850.9|7847.9|7852.2|7849.2|7849.7|7846.7|0
1758590100000|2025-09-23 01:15:00|7851.6|7848.6|7851|7848|7852.2|7849.2|7849.7|7846.7|0
1758590400000|2025-09-23 01:20:00|7850.9|7847.9|7850.3|7847.3|7851|7848|7850.3|7847.3|0
1758590700000|2025-09-23 01:25:00|7849.7|7846.7|7850.3|7847.3|7850.3|7847.3|7849.1|7846.1|0
1758591000000|2025-09-23 01:30:00|7849.7|7846.7|7849.1|7846.1|7849.7|7846.7|7849.1|7846.1|0
1758591300000|2025-09-23 01:35:00|7848.5|7845.5|7849.7|7846.7|7849.7|7846.7|7848.5|7845.5|0
1758591600000|2025-09-23 01:40:00|7848.5|7845.5|7847.2|7844.2|7848.5|7845.5|7845.9|7842.9|0
1758591900000|2025-09-23 01:45:00|7847.8|7844.8|7848.5|7845.5|7849.1|7846.1|7847.8|7844.8|0
1758592200000|2025-09-23 01:50:00|7848.4|7845.4|7848.4|7845.4|7849.7|7846.7|7848.4|7845.4|0
1758592500000|2025-09-23 01:55:00|7849.1|7846.1|7847.2|7844.2|7849.1|7846.1|7847.2|7844.2|0
1758592800000|2025-09-23 02:00:00|7847.8|7844.8|7848.5|7845.5|7849.7|7846.7|7847.8|7844.8|0
1758593100000|2025-09-23 02:05:00|7848.6|7845.6|7848.6|7845.6|7848.6|7845.6|7848.5|7845.5|0
1758593400000|2025-09-23 02:10:00|7847.3|7844.3|7848.6|7845.6|7848.6|7845.6|7847.3|7844.3|0
1758593700000|2025-09-23 02:15:00|7847.3|7844.3|7848|7845|7848.6|7845.6|7847.3|7844.3|0
1758594000000|2025-09-23 02:20:00|7848.6|7845.6|7847.3|7844.3|7848.6|7845.6|7847.3|7844.3|0
1758594300000|2025-09-23 02:25:00|7846.7|7843.7|7844.7|7841.7|7846.7|7843.7|7844.7|7841.7|0
1758594600000|2025-09-23 02:30:00|7844.8|7841.8|7844.8|7841.8|7846|7843|7844.7|7841.7|0
1758594900000|2025-09-23 02:35:00|7846|7843|7844.8|7841.8|7846|7843|7844.8|7841.8|0
1758596100000|2025-09-23 02:55:00|7846|7843|7845.4|7842.4|7846|7843|7844.8|7841.8|0
1758596400000|2025-09-23 03:00:00|7844.8|7841.8|7844.8|7841.8|7846.1|7843.1|7844.8|7841.8|0
1758596700000|2025-09-23 03:05:00|7845.4|7842.4|7844.8|7841.8|7846|7843|7844.8|7841.8|0
1758597000000|2025-09-23 03:10:00|7846|7843|7846|7843|7846|7843|7846|7843|0
1758597300000|2025-09-23 03:15:00|7844.8|7841.8|7848.6|7845.6|7848.6|7845.6|7844.8|7841.8|0
1758597600000|2025-09-23 03:20:00|7847.3|7844.3|7846.1|7843.1|7848|7845|7846.1|7843.1|0
1758597900000|2025-09-23 03:25:00|7846.7|7843.7|7847.9|7844.9|7847.9|7844.9|7846.1|7843.1|0
1758598200000|2025-09-23 03:30:00|7847.3|7844.3|7847.3|7844.3|7847.9|7844.9|7846.7|7843.7|0
1758598500000|2025-09-23 03:35:00|7848.6|7845.6|7848.5|7845.5|7848.6|7845.6|7847.3|7844.3|0
1758598800000|2025-09-23 03:40:00|7847.9|7844.9|7848.6|7845.6|7849.8|7846.8|7847.3|7844.3|0
1758599100000|2025-09-23 03:45:00|7849.2|7846.2|7849.2|7846.2|7849.8|7846.8|7848|7845|0
1758599400000|2025-09-23 03:50:00|7848.6|7845.6|7850.5|7847.5|7851.1|7848.1|7848.6|7845.6|0
1758599700000|2025-09-23 03:55:00|7849.9|7846.9|7848.6|7845.6|7849.9|7846.9|7848.6|7845.6|0
1758600000000|2025-09-23 04:00:00|7848|7845|7848.6|7845.6|7848.6|7845.6|7847.3|7844.3|0
1758600300000|2025-09-23 04:05:00|7847.4|7844.4|7848|7845|7848.6|7845.6|7847.3|7844.3|0
1758600600000|2025-09-23 04:10:00|7847.4|7844.4|7847.4|7844.4|7848.6|7845.6|7846.1|7843.1|0
1758600900000|2025-09-23 04:15:00|7846.7|7843.7|7846.7|7843.7|7847.3|7844.3|7846.1|7843.1|0
1758601200000|2025-09-23 04:20:00|7846.1|7843.1|7845.4|7842.4|7846.1|7843.1|7844.8|7841.8|0
1758601500000|2025-09-23 04:25:00|7844.8|7841.8|7846|7843|7846.1|7843.1|7844.8|7841.8|0
1758601800000|2025-09-23 04:30:00|7845.4|7842.4|7842.2|7839.2|7846.1|7843.1|7842.2|7839.2|0
1758602100000|2025-09-23 04:35:00|7841.6|7838.6|7843.5|7840.5|7843.5|7840.5|7841.6|7838.6|0
1758602400000|2025-09-23 04:40:00|7842.9|7839.9|7842.3|7839.3|7843.5|7840.5|7841.6|7838.6|0
1758602700000|2025-09-23 04:45:00|7843.5|7840.5|7842.9|7839.9|7843.5|7840.5|7842.3|7839.3|0
1758603000000|2025-09-23 04:50:00|7843.5|7840.5|7843.5|7840.5|7843.6|7840.6|7842.9|7839.9|0
1758603300000|2025-09-23 04:55:00|7843.6|7840.6|7843.6|7840.6|7844.2|7841.2|7843.6|7840.6|0
1758603600000|2025-09-23 05:00:00|7844.8|7841.8|7846.1|7843.1|7848.6|7845.6|7844.2|7841.2|0
1758603900000|2025-09-23 05:05:00|7847.4|7844.4|7846.1|7843.1|7847.4|7844.4|7846.1|7843.1|0
1758604200000|2025-09-23 05:10:00|7846.7|7843.7|7848.6|7845.6|7849.9|7846.9|7846.7|7843.7|0
1758604500000|2025-09-23 05:15:00|7848|7845|7846.7|7843.7|7848.6|7845.6|7846.1|7843.1|0
1758604800000|2025-09-23 05:20:00|7847.3|7844.3|7850|7847|7850|7847|7846.7|7843.7|0
1758605100000|2025-09-23 05:25:00|7849.9|7846.9|7851.2|7848.2|7851.2|7848.2|7848.7|7845.7|0
1758605400000|2025-09-23 05:30:00|7851.1|7848.1|7856.1|7853.1|7856.1|7853.1|7851.1|7848.1|0
1758605700000|2025-09-23 05:35:00|7854.8|7851.8|7854.7|7851.7|7858.7|7855.7|7854.7|7851.7|0
1758606000000|2025-09-23 05:40:00|7855.3|7852.3|7857.2|7854.2|7857.2|7854.2|7854.7|7851.7|0
1758606300000|2025-09-23 05:45:00|7856.6|7853.6|7853.4|7850.4|7857.2|7854.2|7853.4|7850.4|0
1758606600000|2025-09-23 05:50:00|7854.6|7851.6|7849.6|7846.6|7854.7|7851.7|7848.4|7845.4|0
1758606900000|2025-09-23 05:55:00|7847.1|7844.1|7845.8|7842.8|7847.1|7844.1|7843.4|7840.4|0
1758607200000|2025-09-23 06:00:00|7847.1|7844.1|7846.6|7844.6|7853.7|7851.7|7843.9|7841.9|284
1758607500000|2025-09-23 06:05:00|7847.1|7845.1|7851.3|7849.3|7852.1|7850.1|7846.1|7844.1|86
1758607800000|2025-09-23 06:10:00|7852|7850|7852.5|7850.5|7855.2|7853.2|7848.5|7846.5|52
1758608100000|2025-09-23 06:15:00|7852|7850|7855.3|7853.3|7855.8|7853.8|7850.9|7848.9|61
1758608400000|2025-09-23 06:20:00|7855.6|7853.6|7851|7849|7855.7|7853.7|7849.7|7847.7|27
1758608700000|2025-09-23 06:25:00|7850.8|7848.8|7852.6|7850.6|7853.7|7851.7|7849.6|7847.6|22
1758609000000|2025-09-23 06:30:00|7852.3|7850.3|7852|7850|7852.7|7850.7|7850|7848|7
1758609300000|2025-09-23 06:35:00|7851.7|7849.7|7856.3|7854.3|7857|7855|7851.5|7849.5|36
1758609600000|2025-09-23 06:40:00|7856.5|7854.5|7855.1|7853.1|7857|7855|7854|7852|49
1758609900000|2025-09-23 06:45:00|7855.4|7853.4|7862|7860|7862.4|7860.4|7854.2|7852.2|95
1758610200000|2025-09-23 06:50:00|7862.2|7860.2|7864.2|7862.2|7864.2|7862.2|7860.8|7858.8|91
1758610500000|2025-09-23 06:55:00|7864.5|7862.5|7866.1|7864.1|7867.5|7865.5|7860.5|7858.5|156
1758610800000|2025-09-23 07:00:00|7865.2|7864.2|7862.5|7861.5|7869.5|7868.5|7857.1|7856.1|1515
1758611100000|2025-09-23 07:05:00|7862.3|7861.3|7861.1|7860.1|7863.7|7862.7|7856.6|7855.6|591
1758611400000|2025-09-23 07:10:00|7861|7860|7872.5|7871.5|7885|7884|7859.3|7858.3|691
1758611700000|2025-09-23 07:15:00|7872.3|7871.3|7884|7883|7885.4|7884.4|7866.5|7865.5|436
1758612000000|2025-09-23 07:20:00|7883.8|7882.8|7875.4|7874.4|7885|7884|7873.4|7872.4|505
1758612300000|2025-09-23 07:25:00|7875.7|7874.7|7875.6|7874.6|7880.8|7879.8|7873.2|7872.2|367
1758612600000|2025-09-23 07:30:00|7874.7|7873.7|7877.8|7876.8|7881.2|7880.2|7872.5|7871.5|501
1758612900000|2025-09-23 07:35:00|7877.6|7876.6|7881.6|7880.6|7885.8|7884.8|7876.5|7875.5|433
1758613200000|2025-09-23 07:40:00|7881.9|7880.9|7884.5|7883.5|7885.3|7884.3|7879.8|7878.8|376
1758613500000|2025-09-23 07:45:00|7884.3|7883.3|7883.4|7882.4|7888.4|7887.4|7883|7882|454
1758613800000|2025-09-23 07:50:00|7883.2|7882.2|7884.8|7883.8|7886.6|7885.6|7881.3|7880.3|397
1758614100000|2025-09-23 07:55:00|7884.6|7883.6|7885.1|7884.1|7887.9|7886.9|7882.3|7881.3|298
1758614400000|2025-09-23 08:00:00|7885|7884|7888.8|7887.8|7893.4|7892.4|7882.2|7881.2|389
1758614700000|2025-09-23 08:05:00|7888.5|7887.5|7894.6|7893.6|7898.7|7897.7|7885.7|7884.7|482
1758615000000|2025-09-23 08:10:00|7894.3|7893.3|7898.2|7897.2|7899.5|7898.5|7892.6|7891.6|308
1758615300000|2025-09-23 08:15:00|7898.1|7897.1|7899.1|7898.1|7902.8|7901.8|7897.3|7896.3|408
1758615600000|2025-09-23 08:20:00|7899|7898|7904.5|7903.5|7907.2|7906.2|7898|7897|481
1758615900000|2025-09-23 08:25:00|7904.7|7903.7|7903.7|7902.7|7907.7|7906.7|7903|7902|364
1758616200000|2025-09-23 08:30:00|7903.6|7902.6|7896.9|7895.9|7906.9|7905.9|7896.2|7895.2|506
1758616500000|2025-09-23 08:35:00|7897.2|7896.2|7899|7898|7899.9|7898.9|7893.6|7892.6|341
1758616800000|2025-09-23 08:40:00|7899.6|7898.6|7902.8|7901.8|7904.3|7903.3|7899|7898|276
1758617100000|2025-09-23 08:45:00|7903.1|7902.1|7910.2|7909.2|7912.4|7911.4|7901.5|7900.5|257
1758617400000|2025-09-23 08:50:00|7909.5|7908.5|7909|7908|7912.5|7911.5|7905.3|7904.3|312
1758617700000|2025-09-23 08:55:00|7908.7|7907.7|7905.3|7904.3|7909.6|7908.6|7904.5|7903.5|256
1758618000000|2025-09-23 09:00:00|7905.7|7904.7|7900.1|7899.1|7906.8|7905.8|7896.6|7895.6|410
1758618300000|2025-09-23 09:05:00|7900.3|7899.3|7903.7|7902.7|7905.2|7904.2|7895.6|7894.6|318
1758618600000|2025-09-23 09:10:00|7903.8|7902.8|7904.6|7903.6|7906.3|7905.3|7901.7|7900.7|261
1758618900000|2025-09-23 09:15:00|7904.4|7903.4|7903.5|7902.5|7905.3|7904.3|7901.6|7900.6|219
1758619200000|2025-09-23 09:20:00|7903.2|7902.2|7900.5|7899.5|7905.6|7904.6|7899.8|7898.8|1154
1758619500000|2025-09-23 09:25:00|7900|7899|7899.1|7898.1|7904|7903|7899.1|7898.1|156
1758619800000|2025-09-23 09:30:00|7899.6|7898.6|7898.5|7897.5|7902.8|7901.8|7898.5|7897.5|89
1758620100000|2025-09-23 09:35:00|7898.8|7897.8|7904.3|7903.3|7904.5|7903.5|7896.6|7895.6|125
1758620400000|2025-09-23 09:40:00|7904|7903|7904.8|7903.8|7905.1|7904.1|7901.3|7900.3|125
1758620700000|2025-09-23 09:45:00|7904.6|7903.6|7902.2|7901.2|7904.9|7903.9|7899.9|7898.9|131
1758621000000|2025-09-23 09:50:00|7902.1|7901.1|7899.2|7898.2|7902.8|7901.8|7899|7898|250
1758621300000|2025-09-23 09:55:00|7899.3|7898.3|7903.1|7902.1|7903.1|7902.1|7899.3|7898.3|201
1758621600000|2025-09-23 10:00:00|7902.9|7901.9|7898.9|7897.9|7903.2|7902.2|7896.9|7895.9|396
1758621900000|2025-09-23 10:05:00|7899.2|7898.2|7892.4|7891.4|7900.2|7899.2|7889.8|7888.8|178
1758622200000|2025-09-23 10:10:00|7892.6|7891.6|7887.8|7886.8|7893.7|7892.7|7886.9|7885.9|94
1758622500000|2025-09-23 10:15:00|7888.1|7887.1|7887.5|7886.5|7890.2|7889.2|7885.3|7884.3|171
1758622800000|2025-09-23 10:20:00|7887.9|7886.9|7885.1|7884.1|7887.9|7886.9|7881.9|7880.9|135
1758623100000|2025-09-23 10:25:00|7884.8|7883.8|7880.1|7879.1|7885.8|7884.8|7880.1|7879.1|59
1758623400000|2025-09-23 10:30:00|7880.6|7879.6|7879.4|7878.4|7882|7881|7876.8|7875.8|210
1758623700000|2025-09-23 10:35:00|7879.2|7878.2|7879|7878|7881.5|7880.5|7878.4|7877.4|106
1758624000000|2025-09-23 10:40:00|7879.3|7878.3|7879.5|7878.5|7880.5|7879.5|7875.3|7874.3|146
1758624300000|2025-09-23 10:45:00|7879.3|7878.3|7881|7880|7881.3|7880.3|7877|7876|135
1758624600000|2025-09-23 10:50:00|7880.8|7879.8|7882.7|7881.7|7884.7|7883.7|7880.8|7879.8|202
1758624900000|2025-09-23 10:55:00|7882.9|7881.9|7887.7|7886.7|7888.7|7887.7|7882.7|7881.7|293
1758625200000|2025-09-23 11:00:00|7887.1|7886.1|7887|7886|7888.4|7887.4|7885.1|7884.1|164
1758625500000|2025-09-23 11:05:00|7886.8|7885.8|7887.3|7886.3|7888|7887|7884.6|7883.6|845
1758625800000|2025-09-23 11:10:00|7887.9|7886.9|7889.7|7888.7|7890.6|7889.6|7887.9|7886.9|135
1758626100000|2025-09-23 11:15:00|7889.4|7888.4|7882.8|7881.8|7890.4|7889.4|7881.9|7880.9|90
1758626400000|2025-09-23 11:20:00|7882.7|7881.7|7884.4|7883.4|7886.8|7885.8|7882.7|7881.7|164
1758626700000|2025-09-23 11:25:00|7884.7|7883.7|7882.4|7881.4|7885.2|7884.2|7879.8|7878.8|149
1758627000000|2025-09-23 11:30:00|7882.7|7881.7|7884.7|7883.7|7887.7|7886.7|7881.5|7880.5|117
1758627300000|2025-09-23 11:35:00|7884.8|7883.8|7883.8|7882.8|7885.8|7884.8|7881.2|7880.2|85
1758627600000|2025-09-23 11:40:00|7883.4|7882.4|7890.8|7889.8|7891.3|7890.3|7883.4|7882.4|161
1758627900000|2025-09-23 11:45:00|7891.1|7890.1|7897.8|7896.8|7898|7897|7889.3|7888.3|106
1758628200000|2025-09-23 11:50:00|7897.3|7896.3|7896|7895|7898.7|7897.7|7893.7|7892.7|89
1758628500000|2025-09-23 11:55:00|7896.3|7895.3|7900.3|7899.3|7900.5|7899.5|7896.3|7895.3|82
1758628800000|2025-09-23 12:00:00|7900.1|7899.1|7899.4|7898.4|7902.5|7901.5|7898.6|7897.6|103
1758629100000|2025-09-23 12:05:00|7899.1|7898.1|7899.8|7898.8|7901.1|7900.1|7897.6|7896.6|143
1758629400000|2025-09-23 12:10:00|7900|7899|7899.4|7898.4|7901|7900|7897|7896|64
1758629700000|2025-09-23 12:15:00|7899.7|7898.7|7899.5|7898.5|7903.2|7902.2|7898.7|7897.7|107
1758630000000|2025-09-23 12:20:00|7899.7|7898.7|7903.3|7902.3|7903.5|7902.5|7898.6|7897.6|105
1758630300000|2025-09-23 12:25:00|7902.8|7901.8|7902|7901|7903.8|7902.8|7901.8|7900.8|94
1758630600000|2025-09-23 12:30:00|7901.8|7900.8|7905.5|7904.5|7906.6|7905.6|7900.1|7899.1|190
1758630900000|2025-09-23 12:35:00|7905.3|7904.3|7902.9|7901.9|7907.4|7906.4|7902.1|7901.1|142
1758631200000|2025-09-23 12:40:00|7903.1|7902.1|7906.4|7905.4|7907.6|7906.6|7903.1|7902.1|99
1758631500000|2025-09-23 12:45:00|7906.1|7905.1|7908.1|7907.1|7908.4|7907.4|7905|7904|79
1758631800000|2025-09-23 12:50:00|7907.9|7906.9|7910.3|7909.3|7911.2|7910.2|7906.8|7905.8|177
1758632100000|2025-09-23 12:55:00|7910.6|7909.6|7910.7|7909.7|7911.3|7910.3|7906.7|7905.7|109
1758632400000|2025-09-23 13:00:00|7910.8|7909.8|7906.4|7905.4|7911.3|7910.3|7905.9|7904.9|136
1758632700000|2025-09-23 13:05:00|7905.9|7904.9|7907|7906|7907.9|7906.9|7903.7|7902.7|152
1758633000000|2025-09-23 13:10:00|7907.2|7906.2|7904|7903|7909.6|7908.6|7903|7902|220
1758633300000|2025-09-23 13:15:00|7903.8|7902.8|7901.2|7900.2|7906.8|7905.8|7900.5|7899.5|210
1758633600000|2025-09-23 13:20:00|7901|7900|7906.3|7905.3|7908.4|7907.4|7900.4|7899.4|184
1758633900000|2025-09-23 13:25:00|7906.6|7905.6|7901.9|7900.9|7907|7906|7901.3|7900.3|161
1758634200000|2025-09-23 13:30:00|7902|7901|7905|7904|7908.3|7907.3|7899.7|7898.7|442
1758634500000|2025-09-23 13:35:00|7905.7|7904.7|7911|7910|7914.3|7913.3|7905.4|7904.4|341
1758634800000|2025-09-23 13:40:00|7910.6|7909.6|7910.9|7909.9|7916.4|7915.4|7908.9|7907.9|439
1758635100000|2025-09-23 13:45:00|7911.1|7910.1|7914|7913|7917.7|7916.7|7910.7|7909.7|345
1758635400000|2025-09-23 13:50:00|7914.2|7913.2|7917.3|7916.3|7919.2|7918.2|7912.8|7911.8|250
1758635700000|2025-09-23 13:55:00|7917.5|7916.5|7918.7|7917.7|7919.6|7918.6|7914.5|7913.5|334
1758636000000|2025-09-23 14:00:00|7918.8|7917.8|7908.7|7907.7|7920.8|7919.8|7907.8|7906.8|335
1758636300000|2025-09-23 14:05:00|7908.4|7907.4|7910.1|7909.1|7912.5|7911.5|7907.2|7906.2|289
1758636600000|2025-09-23 14:10:00|7910.3|7909.3|7912.4|7911.4|7914.3|7913.3|7908.1|7907.1|273
1758636900000|2025-09-23 14:15:00|7911.9|7910.9|7913.4|7912.4|7915.2|7914.2|7909.9|7908.9|276
1758637200000|2025-09-23 14:20:00|7913.1|7912.1|7913.9|7912.9|7915.4|7914.4|7908.9|7907.9|275
1758637500000|2025-09-23 14:25:00|7913.6|7912.6|7914|7913|7915.9|7914.9|7911|7910|213
1758637800000|2025-09-23 14:30:00|7914.3|7913.3|7910.6|7909.6|7914.4|7913.4|7909.7|7908.7|234
1758638100000|2025-09-23 14:35:00|7910.4|7909.4|7912.6|7911.6|7913.1|7912.1|7909.7|7908.7|214
1758638400000|2025-09-23 14:40:00|7912.5|7911.5|7915|7914|7916.8|7915.8|7912.5|7911.5|219
1758638700000|2025-09-23 14:45:00|7915.2|7914.2|7916.5|7915.5|7917.6|7916.6|7913.7|7912.7|208
1758639000000|2025-09-23 14:50:00|7916.3|7915.3|7912.6|7911.6|7917.5|7916.5|7910.5|7909.5|380
1758639300000|2025-09-23 14:55:00|7912.9|7911.9|7909.6|7908.6|7914.1|7913.1|7909.6|7908.6|242
1758639600000|2025-09-23 15:00:00|7910.4|7909.4|7902.5|7901.5|7910.6|7909.6|7900.5|7899.5|314
1758639900000|2025-09-23 15:05:00|7902.7|7901.7|7896|7895|7906.5|7905.5|7896|7895|283
1758640200000|2025-09-23 15:10:00|7896.2|7895.2|7894.8|7893.8|7896.7|7895.7|7892.5|7891.5|992
1758640500000|2025-09-23 15:15:00|7895.5|7894.5|7892.3|7891.3|7896.3|7895.3|7890.6|7889.6|374
1758640800000|2025-09-23 15:20:00|7892|7891|7896.8|7895.8|7897|7896|7889.9|7888.9|536
1758641100000|2025-09-23 15:25:00|7896.3|7895.3|7890.5|7889.5|7897.3|7896.3|7887.7|7886.7|669
1758641400000|2025-09-23 15:30:00|7891.8|7889.8|7877.3|7875.3|7891.8|7889.8|7875.3|7873.3|3505
1758641700000|2025-09-23 15:35:00|7877|7875|7880.3|7878.3|7881.8|7879.8|7872.5|7870.5|1848
1758642000000|2025-09-23 15:40:00|7880|7878|7880.4|7878.4|7883.3|7881.3|7878.3|7876.3|338
1758642300000|2025-09-23 15:45:00|7880.2|7878.2|7879.2|7877.2|7881.7|7879.7|7878.8|7876.8|103
1758642600000|2025-09-23 15:50:00|7879|7877|7873.3|7871.3|7879.7|7877.7|7868.3|7866.3|684
1758642900000|2025-09-23 15:55:00|7873.1|7871.1|7873|7871|7875.7|7873.7|7872.4|7870.4|108
1758643200000|2025-09-23 16:00:00|7872.8|7870.8|7873.9|7871.9|7873.9|7871.9|7869.8|7867.8|94
1758643500000|2025-09-23 16:05:00|7873.7|7871.7|7869.3|7867.3|7874.4|7872.4|7868.9|7866.9|51
1758643800000|2025-09-23 16:10:00|7869.5|7867.5|7868.9|7866.9|7870.8|7868.8|7867.5|7865.5|126
1758644100000|2025-09-23 16:15:00|7868.7|7866.7|7870.9|7868.9|7871.8|7869.8|7868|7866|105
1758644400000|2025-09-23 16:20:00|7870.7|7868.7|7876.4|7874.4|7876.7|7874.7|7870.7|7868.7|153
1758644700000|2025-09-23 16:25:00|7876.2|7874.2|7877.6|7875.6|7879|7877|7876.2|7874.2|198
1758645000000|2025-09-23 16:30:00|7877.8|7875.8|7880.5|7878.5|7880.6|7878.6|7876|7874|75
1758645300000|2025-09-23 16:35:00|7880.2|7878.2|7877.6|7875.6|7880.5|7878.5|7876.2|7874.2|123
1758645600000|2025-09-23 16:40:00|7877.3|7875.3|7877.1|7875.1|7878.6|7876.6|7875.6|7873.6|43
1758645900000|2025-09-23 16:45:00|7876.9|7874.9|7880.8|7878.8|7882.2|7880.2|7876.3|7874.3|18
1758646200000|2025-09-23 16:50:00|7880.6|7878.6|7881.1|7879.1|7882.1|7880.1|7880.6|7878.6|9
1758646500000|2025-09-23 16:55:00|7880.6|7878.6|7878.6|7876.6|7880.7|7878.7|7877.4|7875.4|51
1758646800000|2025-09-23 17:00:00|7878.4|7876.4|7874.9|7872.9|7879.9|7877.9|7874.8|7872.8|60
1758647100000|2025-09-23 17:05:00|7875.1|7873.1|7878|7876|7878.5|7876.5|7874.6|7872.6|60
1758647400000|2025-09-23 17:10:00|7877.9|7875.9|7876|7874|7877.9|7875.9|7874.7|7872.7|33
1758647700000|2025-09-23 17:15:00|7875.8|7873.8|7875.4|7873.4|7877.4|7875.4|7874.5|7872.5|40
1758648000000|2025-09-23 17:20:00|7875.7|7873.7|7877.1|7875.1|7877.2|7875.2|7874|7872|22
1758648300000|2025-09-23 17:25:00|7877.2|7875.2|7870.3|7868.3|7877.2|7875.2|7870.2|7868.2|65
1758648600000|2025-09-23 17:30:00|7870.1|7868.1|7867.2|7865.2|7870.1|7868.1|7866.6|7864.6|68
1758648900000|2025-09-23 17:35:00|7866.9|7864.9|7860|7858|7866.9|7864.9|7860|7858|331
1758649200000|2025-09-23 17:40:00|7859.7|7857.7|7854.8|7852.8|7862|7860|7853.7|7851.7|333
1758649500000|2025-09-23 17:45:00|7855|7853|7859.5|7857.5|7860.3|7858.3|7852.5|7850.5|174
1758649800000|2025-09-23 17:50:00|7859|7857|7857.4|7855.4|7859|7857|7856.3|7854.3|27
1758650100000|2025-09-23 17:55:00|7857.2|7855.2|7858.5|7856.5|7859.3|7857.3|7855.8|7853.8|17
1758650400000|2025-09-23 18:00:00|7859|7857|7859.9|7857.9|7862|7860|7857.8|7855.8|88
1758650700000|2025-09-23 18:05:00|7859.7|7857.7|7859.1|7857.1|7861.8|7859.8|7858.3|7856.3|24
1758651000000|2025-09-23 18:10:00|7858.8|7856.8|7854.6|7852.6|7859.8|7857.8|7854.6|7852.6|51
1758651300000|2025-09-23 18:15:00|7854.4|7852.4|7855|7853|7856.2|7854.2|7852.2|7850.2|48
1758651600000|2025-09-23 18:20:00|7854.8|7852.8|7856.3|7854.3|7856.9|7854.9|7854.3|7852.3|24
1758651900000|2025-09-23 18:25:00|7856.1|7854.1|7859.9|7857.9|7861.9|7859.9|7856.1|7854.1|26
1758652200000|2025-09-23 18:30:00|7859.6|7857.6|7862.9|7860.9|7864.8|7862.8|7859.6|7857.6|10
1758652500000|2025-09-23 18:35:00|7863.2|7861.2|7861.9|7859.9|7865.1|7863.1|7859.9|7857.9|20
1758652800000|2025-09-23 18:40:00|7862.2|7860.2|7859.8|7857.8|7863|7861|7859.3|7857.3|15
1758653100000|2025-09-23 18:45:00|7860|7858|7859.9|7857.9|7862.4|7860.4|7859.4|7857.4|24
1758653400000|2025-09-23 18:50:00|7860.2|7858.2|7858.2|7856.2|7860.4|7858.4|7857.2|7855.2|28
1758653700000|2025-09-23 18:55:00|7858.5|7856.5|7855.7|7853.7|7859|7857|7854.1|7852.1|80
1758654000000|2025-09-23 19:00:00|7855.9|7853.9|7854|7852|7859.6|7857.6|7854|7852|30
1758654300000|2025-09-23 19:05:00|7853.9|7851.9|7847.3|7845.3|7854.2|7852.2|7846.6|7844.6|55
1758654600000|2025-09-23 19:10:00|7847.1|7845.1|7848.5|7846.5|7850.3|7848.3|7844.5|7842.5|138
1758654900000|2025-09-23 19:15:00|7848.8|7846.8|7851.8|7849.8|7852.3|7850.3|7848.3|7846.3|58
1758655200000|2025-09-23 19:20:00|7852|7850|7850.5|7848.5|7853|7851|7848.8|7846.8|65
1758655500000|2025-09-23 19:25:00|7850.3|7848.3|7849.5|7847.5|7851.3|7849.3|7847.8|7845.8|69
1758655800000|2025-09-23 19:30:00|7849.8|7847.8|7852.5|7850.5|7852.8|7850.8|7848.5|7846.5|125
1758656100000|2025-09-23 19:35:00|7852.8|7850.8|7854.3|7852.3|7854.6|7852.6|7851.4|7849.4|99
1758656400000|2025-09-23 19:40:00|7854.6|7852.6|7856.3|7854.3|7857.4|7855.4|7854.1|7852.1|24
1758656700000|2025-09-23 19:45:00|7856.5|7854.5|7855.9|7853.9|7858.5|7856.5|7853.8|7851.8|62
1758657000000|2025-09-23 19:50:00|7856.2|7854.2|7859.2|7857.2|7860.5|7858.5|7855.9|7853.9|70
1758657300000|2025-09-23 19:55:00|7859|7857|7859.9|7857.9|7860.2|7858.2|7856.7|7854.7|123
1758657600000|2025-09-23 20:00:00|7863.4|7861.4|7862.2|7858.2|7863.5|7861.4|7858.6|7854.6|0
1758657900000|2025-09-23 20:05:00|7861.9|7857.9|7862.1|7858.1|7863.3|7859.3|7860.8|7856.8|0
1758658200000|2025-09-23 20:10:00|7861.9|7857.9|7861.5|7857.5|7862.2|7858.2|7860.8|7856.8|0
1758658500000|2025-09-23 20:15:00|7861.7|7857.7|7860|7856|7861.7|7857.7|7860|7856|0
1758658800000|2025-09-23 20:20:00|7860.3|7856.3|7860|7856|7861.3|7857.3|7859.8|7855.8|0
1758659100000|2025-09-23 20:25:00|7859.8|7855.8|7861.6|7857.6|7861.8|7857.8|7859.8|7855.8|0
1758659400000|2025-09-23 20:30:00|7861.4|7857.4|7860.2|7856.2|7861.7|7857.7|7859.6|7855.6|0
1758659700000|2025-09-23 20:35:00|7860.4|7856.4|7861|7857|7861.5|7857.5|7859.4|7855.4|0
1758660000000|2025-09-23 20:40:00|7861.2|7857.2|7860.4|7856.4|7861.5|7857.5|7860.3|7856.3|0
1758660300000|2025-09-23 20:45:00|7860.5|7856.5|7859.8|7855.8|7861|7857|7859.4|7855.4|0
1758660600000|2025-09-23 20:50:00|7860.1|7856.1|7860.2|7856.2|7860.4|7856.4|7859.5|7855.5|0
1758660900000|2025-09-23 20:55:00|7860.4|7856.4|7860.9|7856.9|7861.8|7857.8|7860.2|7856.2|0
1758661200000|2025-09-23 21:00:00|7860.5|7856.5|7864.1|7860.1|7864.4|7860.4|7860.5|7856.5|0
1758661500000|2025-09-23 21:05:00|7864.8|7860.8|7864.6|7860.6|7865.9|7861.9|7863.6|7859.6|0
1758661800000|2025-09-23 21:10:00|7865|7861|7865.2|7861.2|7865.6|7861.6|7864.4|7860.4|0
1758662100000|2025-09-23 21:15:00|7864.3|7860.3|7865.4|7861.4|7865.9|7861.9|7864|7860|0
1758662400000|2025-09-23 21:20:00|7865.3|7861.3|7865.7|7861.7|7865.7|7861.7|7865|7861|0
1758662700000|2025-09-23 21:25:00|7865.8|7861.8|7865.9|7861.9|7866.9|7862.9|7865.6|7861.6|0
1758663000000|2025-09-23 21:30:00|7865.7|7861.7|7866.6|7862.6|7866.6|7862.6|7865.5|7861.5|0
1758663300000|2025-09-23 21:35:00|7866.4|7862.4|7866.1|7862.1|7866.6|7862.6|7866.1|7862.1|0
1758663600000|2025-09-23 21:40:00|7866.2|7862.2|7865.7|7861.7|7866.5|7862.5|7865.6|7861.6|0
1758663900000|2025-09-23 21:45:00|7865.6|7861.6|7865.2|7861.2|7865.6|7861.6|7865.2|7861.2|0
1758664200000|2025-09-23 21:50:00|7865.1|7861.1|7865.1|7861.1|7865.1|7861.1|7864.9|7860.9|0
1758664500000|2025-09-23 21:55:00|7864.9|7860.9|7865.3|7861.3|7865.3|7861.3|7863.9|7859.9|0
1758664800000|2025-09-23 22:00:00|7864.7|7860.7|7866|7862|7866.2|7862.2|7863.1|7859.1|0
1758665100000|2025-09-23 22:05:00|7866.1|7862.1|7867.1|7863.1|7867.5|7863.5|7865.6|7861.6|0
1758665400000|2025-09-23 22:10:00|7867|7863|7866.5|7862.5|7868.5|7864.5|7865.9|7861.9|0
1758665700000|2025-09-23 22:15:00|7866.4|7862.4|7865.5|7861.5|7866.4|7862.4|7865|7861|0
1758666000000|2025-09-23 22:20:00|7865.4|7861.4|7864.2|7860.2|7866.2|7862.2|7864.1|7860.1|0
1758666300000|2025-09-23 22:25:00|7864.5|7860.5|7863.7|7859.7|7864.6|7860.6|7863.6|7859.6|0
1758666600000|2025-09-23 22:30:00|7864|7860|7864.7|7860.7|7865.1|7861.1|7863.8|7859.8|0
1758666900000|2025-09-23 22:35:00|7864.8|7860.8|7864.3|7860.3|7864.8|7860.8|7864.1|7860.1|0
1758667200000|2025-09-23 22:40:00|7864.2|7860.2|7864.8|7860.8|7865.9|7861.9|7864.1|7860.1|0
1758667500000|2025-09-23 22:45:00|7864.7|7860.7|7866.3|7862.3|7866.3|7862.3|7864.7|7860.7|0
1758667800000|2025-09-23 22:50:00|7866.2|7862.2|7865|7861|7866.8|7862.8|7865|7861|0
1758668100000|2025-09-23 22:55:00|7865.1|7861.1|7865.1|7861.1|7865.6|7861.6|7865|7861|0
1758668400000|2025-09-23 23:00:00|7865.2|7861.2|7866|7862|7866.1|7862.1|7864.8|7860.8|0
1758668700000|2025-09-23 23:05:00|7865.9|7861.9|7865.9|7861.9|7866|7862|7865.5|7861.5|0
1758669000000|2025-09-23 23:10:00|7866|7862|7864.8|7860.8|7866|7862|7864.2|7860.2|0
1758669300000|2025-09-23 23:15:00|7864.9|7860.9|7865.1|7861.1|7866|7862|7864.9|7860.9|0
1758669600000|2025-09-23 23:20:00|7864.8|7860.8|7864.9|7860.9|7865.1|7861.1|7864.7|7860.7|0
1758669900000|2025-09-23 23:25:00|7865.2|7861.2|7864.9|7860.9|7865.3|7861.3|7864.7|7860.7|0
1758670200000|2025-09-23 23:30:00|7865.1|7861.1|7864.6|7860.6|7865.1|7861.1|7864.4|7860.4|0
1758670500000|2025-09-23 23:35:00|7864.7|7860.7|7863.8|7859.8|7864.8|7860.8|7863.4|7859.4|0
1758670800000|2025-09-23 23:40:00|7864.1|7860.1|7863.6|7859.6|7864.2|7860.2|7863.6|7859.6|0
1758671100000|2025-09-23 23:45:00|7863.4|7859.4|7863.7|7859.7|7864.2|7860.2|7863.4|7859.4|0
1758671400000|2025-09-23 23:50:00|7864|7860|7863.2|7859.2|7864.1|7860.1|7863.1|7859.1|0
1758671700000|2025-09-23 23:55:00|7863.4|7859.4|7863.3|7859.3|7863.6|7859.6|7862.6|7858.6|0
1758672000000|2025-09-24 00:00:00|7863|7859|7862.2|7858.2|7863.5|7859.5|7861.6|7857.6|0
1758672300000|2025-09-24 00:05:00|7862.4|7858.4|7858.5|7854.5|7862.6|7858.6|7857.6|7853.6|0
1758672600000|2025-09-24 00:10:00|7858.6|7854.6|7859.9|7855.9|7860.9|7856.9|7858.6|7854.6|0
1758672900000|2025-09-24 00:15:00|7853.8|7849.8|7857|7854|7857|7854|7852.5|7848.5|0
1758673200000|2025-09-24 00:20:00|7858.3|7855.3|7859.5|7856.5|7859.6|7856.6|7857|7854|0
1758673500000|2025-09-24 00:25:00|7860.8|7857.8|7860.2|7857.2|7860.8|7857.8|7859.5|7856.5|0
1758673800000|2025-09-24 00:30:00|7859.6|7856.6|7858.2|7855.2|7860.8|7857.8|7858.2|7855.2|0
1758674100000|2025-09-24 00:35:00|7858.3|7855.3|7858.9|7855.9|7859.5|7856.5|7858.2|7855.2|0
1758674400000|2025-09-24 00:40:00|7858.2|7855.2|7859.5|7856.5|7859.5|7856.5|7858.2|7855.2|0
1758674700000|2025-09-24 00:45:00|7860.8|7857.8|7860.8|7857.8|7860.8|7857.8|7859.5|7856.5|0
1758675000000|2025-09-24 00:50:00|7860.2|7857.2|7859.5|7856.5|7860.8|7857.8|7859.5|7856.5|0
1758675300000|2025-09-24 00:55:00|7859.6|7856.6|7858.9|7855.9|7859.6|7856.6|7858.3|7855.3|0
1758675600000|2025-09-24 01:00:00|7858.3|7855.3|7858.3|7855.3|7859.6|7856.6|7858.2|7855.2|0
1758675900000|2025-09-24 01:05:00|7859.5|7856.5|7858.2|7855.2|7859.5|7856.5|7858.2|7855.2|0
1758676200000|2025-09-24 01:10:00|7858.9|7855.9|7859.5|7856.5|7859.5|7856.5|7858.2|7855.2|0
1758676500000|2025-09-24 01:15:00|7858.8|7855.8|7856.9|7853.9|7858.8|7855.8|7856.9|7853.9|0
1758676800000|2025-09-24 01:20:00|7855.6|7852.6|7855.6|7852.6|7855.7|7852.7|7855.6|7852.6|0
1758677100000|2025-09-24 01:25:00|7855.7|7852.7|7856.9|7853.9|7856.9|7853.9|7855.6|7852.6|0
1758677400000|2025-09-24 01:30:00|7858.2|7855.2|7855.7|7852.7|7858.2|7855.2|7855.6|7852.6|0
1758677700000|2025-09-24 01:35:00|7855.6|7852.6|7855.6|7852.6|7856.9|7853.9|7855.6|7852.6|0
1758678000000|2025-09-24 01:40:00|7856.2|7853.2|7856.8|7853.8|7856.9|7853.9|7855.6|7852.6|0
1758678300000|2025-09-24 01:45:00|7856.9|7853.9|7858.1|7855.1|7858.1|7855.1|7856.8|7853.8|0
1758678600000|2025-09-24 01:50:00|7857.4|7854.4|7858|7855|7858.7|7855.7|7856.8|7853.8|0
1758678900000|2025-09-24 01:55:00|7857.4|7854.4|7858|7855|7858.1|7855.1|7856.8|7853.8|0
1758679200000|2025-09-24 02:00:00|7858.7|7855.7|7859.3|7856.3|7859.3|7856.3|7858|7855|0
1758679500000|2025-09-24 02:05:00|7859.9|7856.9|7859.3|7856.3|7860.5|7857.5|7859.3|7856.3|0
1758679800000|2025-09-24 02:10:00|7859.9|7856.9|7859.3|7856.3|7860.6|7857.6|7859.3|7856.3|0
1758680100000|2025-09-24 02:15:00|7858.7|7855.7|7859.3|7856.3|7859.4|7856.4|7858.1|7855.1|0
1758680400000|2025-09-24 02:20:00|7858.1|7855.1|7859.3|7856.3|7859.3|7856.3|7858|7855|0
1758680700000|2025-09-24 02:25:00|7858.7|7855.7|7860.6|7857.6|7860.6|7857.6|7858.7|7855.7|0
1758681000000|2025-09-24 02:30:00|7861.9|7858.9|7860.6|7857.6|7861.9|7858.9|7860.6|7857.6|0
1758681300000|2025-09-24 02:35:00|7860.7|7857.7|7860.6|7857.6|7860.7|7857.7|7860.6|7857.6|0
1758681600000|2025-09-24 02:40:00|7861.2|7858.2|7860.6|7857.6|7861.9|7858.9|7860.6|7857.6|0
1758681900000|2025-09-24 02:45:00|7861.2|7858.2|7860.6|7857.6|7861.9|7858.9|7860.6|7857.6|0
1758682500000|2025-09-24 02:55:00|7860|7857|7860.6|7857.6|7860.6|7857.6|7859.3|7856.3|0
1758683100000|2025-09-24 03:05:00|7861.9|7858.9|7861.8|7858.8|7861.9|7858.9|7861.2|7858.2|0
1758683400000|2025-09-24 03:10:00|7861.9|7858.9|7861.8|7858.8|7861.9|7858.9|7861.8|7858.8|0
1758683700000|2025-09-24 03:15:00|7861.9|7858.9|7860.6|7857.6|7861.9|7858.9|7860.6|7857.6|0
1758684000000|2025-09-24 03:20:00|7861.2|7858.2|7860.6|7857.6|7861.8|7858.8|7860.6|7857.6|0
1758684300000|2025-09-24 03:25:00|7859.3|7856.3|7860.6|7857.6|7860.6|7857.6|7859.3|7856.3|0
1758684600000|2025-09-24 03:30:00|7860.5|7857.5|7860.5|7857.5|7860.5|7857.5|7860.5|7857.5|0
1758684900000|2025-09-24 03:35:00|7861.8|7858.8|7860.5|7857.5|7861.8|7858.8|7860.5|7857.5|0
1758685200000|2025-09-24 03:40:00|7861.1|7858.1|7861.8|7858.8|7861.8|7858.8|7861.1|7858.1|0
1758685500000|2025-09-24 03:45:00|7861.2|7858.2|7861.2|7858.2|7861.8|7858.8|7860.5|7857.5|0
1758685800000|2025-09-24 03:50:00|7860.5|7857.5|7860.5|7857.5|7861.8|7858.8|7860.5|7857.5|0
1758686100000|2025-09-24 03:55:00|7860.6|7857.6|7860.6|7857.6|7860.6|7857.6|7860.6|7857.6|0
1758686400000|2025-09-24 04:00:00|7861.8|7858.8|7861.8|7858.8|7861.8|7858.8|7860.5|7857.5|0
1758686700000|2025-09-24 04:05:00|7861.2|7858.2|7860.5|7857.5|7861.8|7858.8|7860.5|7857.5|0
1758687000000|2025-09-24 04:10:00|7859.3|7856.3|7859.3|7856.3|7860.5|7857.5|7859.3|7856.3|0
1758687300000|2025-09-24 04:15:00|7859.9|7856.9|7859.9|7856.9|7860.6|7857.6|7859.3|7856.3|0
1758687600000|2025-09-24 04:20:00|7860.6|7857.6|7859.3|7856.3|7860.6|7857.6|7859.3|7856.3|0
1758687900000|2025-09-24 04:25:00|7860.6|7857.6|7859.9|7856.9|7860.6|7857.6|7859.3|7856.3|0
1758688200000|2025-09-24 04:30:00|7860.6|7857.6|7859.3|7856.3|7860.6|7857.6|7859.3|7856.3|0
1758688500000|2025-09-24 04:35:00|7858.7|7855.7|7859.3|7856.3|7859.3|7856.3|7858.1|7855.1|0
1758689400000|2025-09-24 04:50:00|7859.4|7856.4|7860.6|7857.6|7860.6|7857.6|7859.3|7856.3|0
1758689700000|2025-09-24 04:55:00|7860|7857|7859.4|7856.4|7860.6|7857.6|7859.4|7856.4|0
1758690000000|2025-09-24 05:00:00|7860.6|7857.6|7859.4|7856.4|7860.6|7857.6|7859.4|7856.4|0
1758690300000|2025-09-24 05:05:00|7858.1|7855.1|7858.1|7855.1|7858.1|7855.1|7856.9|7853.9|0
1758690600000|2025-09-24 05:10:00|7859.4|7856.4|7860.7|7857.7|7860.7|7857.7|7859.4|7856.4|0
1758690900000|2025-09-24 05:15:00|7860.8|7857.8|7860.8|7857.8|7860.8|7857.8|7860.8|7857.8|0
1758691200000|2025-09-24 05:20:00|7859.5|7856.5|7860.9|7857.9|7860.9|7857.9|7859.5|7856.5|0
1758691500000|2025-09-24 05:25:00|7859.6|7856.6|7862.2|7859.2|7862.2|7859.2|7859.6|7856.6|0
1758691800000|2025-09-24 05:30:00|7860.9|7857.9|7860.8|7857.8|7860.9|7857.9|7859.5|7856.5|0
1758692100000|2025-09-24 05:35:00|7862.1|7859.1|7864.6|7861.6|7864.6|7861.6|7862.1|7859.1|0
1758692400000|2025-09-24 05:40:00|7865.8|7862.8|7864.7|7861.7|7865.8|7862.8|7864.6|7861.6|0
1758692700000|2025-09-24 05:45:00|7864.8|7861.8|7866|7863|7867.3|7864.3|7864.8|7861.8|0
1758693000000|2025-09-24 05:50:00|7868.5|7865.5|7869.8|7866.8|7869.8|7866.8|7867.3|7864.3|0
1758693300000|2025-09-24 05:55:00|7868.5|7865.5|7872.3|7869.3|7872.3|7869.3|7868.5|7865.5|0
1758693600000|2025-09-24 06:00:00|7871.1|7868.1|7870.8|7868.8|7882.7|7880.7|7869.8|7867.5|325
1758693900000|2025-09-24 06:05:00|7870.3|7868.3|7872|7870|7872.6|7870.6|7865.3|7863.3|140
1758694200000|2025-09-24 06:10:00|7871.2|7869.2|7875.7|7873.7|7876.4|7874.4|7869.3|7867.3|64
1758694500000|2025-09-24 06:15:00|7876|7874|7877.8|7875.8|7880.8|7878.8|7874.7|7872.7|44
1758694800000|2025-09-24 06:20:00|7878.1|7876.1|7870.9|7868.9|7878.6|7876.6|7868.8|7866.8|44
1758695100000|2025-09-24 06:25:00|7871.4|7869.4|7867.9|7865.9|7874.2|7872.2|7866.8|7864.8|35
1758695400000|2025-09-24 06:30:00|7867.7|7865.7|7871.4|7869.4|7871.4|7869.4|7867.7|7865.7|13
1758695700000|2025-09-24 06:35:00|7871.2|7869.2|7873.3|7871.3|7873.9|7871.9|7871.2|7869.2|10
1758696000000|2025-09-24 06:40:00|7873.6|7871.6|7881.6|7879.6|7881.6|7879.6|7873.3|7871.3|51
1758696300000|2025-09-24 06:45:00|7881.8|7879.8|7879.5|7877.5|7882.1|7880.1|7876.9|7874.9|49
1758696600000|2025-09-24 06:50:00|7879.3|7877.3|7874|7872|7880.8|7878.8|7872.2|7870.2|58
1758696900000|2025-09-24 06:55:00|7873.7|7871.7|7877.8|7875.8|7880|7878|7872.9|7870.9|83
1758697200000|2025-09-24 07:00:00|7876.8|7875.1|7859.6|7858.6|7878.3|7877.3|7859.6|7858.6|751
1758697500000|2025-09-24 07:05:00|7859.3|7858.3|7847.4|7846.4|7863.3|7862.3|7846.4|7845.4|359
1758697800000|2025-09-24 07:10:00|7847.2|7846.2|7832.9|7831.9|7848.9|7847.9|7832.2|7831.2|442
1758698100000|2025-09-24 07:15:00|7833.2|7832.2|7838.7|7837.7|7842.2|7841.2|7832.9|7831.9|339
1758698400000|2025-09-24 07:20:00|7839.8|7838.8|7844.1|7843.1|7848.2|7847.2|7837.3|7836.3|405
1758698700000|2025-09-24 07:25:00|7844.3|7843.3|7840|7839|7846.1|7845.1|7838.9|7837.9|203
1758699000000|2025-09-24 07:30:00|7839.7|7838.7|7847.1|7846.1|7847.7|7846.7|7839.7|7838.7|607
1758699300000|2025-09-24 07:35:00|7847.3|7846.3|7850.7|7849.7|7850.8|7849.8|7842|7841|272
1758699600000|2025-09-24 07:40:00|7850.1|7849.1|7847|7846|7850.5|7849.5|7845.8|7844.8|304
1758699900000|2025-09-24 07:45:00|7847.3|7846.3|7858.7|7857.7|7858.9|7857.9|7846.2|7845.2|280
1758700200000|2025-09-24 07:50:00|7859|7858|7859.1|7858.1|7861.4|7860.4|7855.6|7854.6|280
1758700500000|2025-09-24 07:55:00|7858.9|7857.9|7863.5|7862.5|7863.7|7862.7|7858.1|7857.1|291
1758700800000|2025-09-24 08:00:00|7863.3|7862.3|7855.5|7854.5|7863.4|7862.4|7853.6|7852.6|233
1758701100000|2025-09-24 08:05:00|7855.3|7854.3|7858.4|7857.4|7862.2|7861.2|7854.8|7853.8|187
1758701400000|2025-09-24 08:10:00|7859|7858|7862.7|7861.7|7864.5|7863.5|7858.5|7857.5|182
1758701700000|2025-09-24 08:15:00|7862.9|7861.9|7860|7859|7863.2|7862.2|7859|7858|150
1758702000000|2025-09-24 08:20:00|7859.5|7858.5|7863.9|7862.9|7863.9|7862.9|7858|7857|164
1758702300000|2025-09-24 08:25:00|7864.2|7863.2|7857.8|7856.8|7864.2|7863.2|7857.8|7856.8|143
1758702600000|2025-09-24 08:30:00|7857.6|7856.6|7858.9|7857.9|7860.7|7859.7|7856.4|7855.4|110
1758702900000|2025-09-24 08:35:00|7859.2|7858.2|7861.2|7860.2|7863.6|7862.6|7858.4|7857.4|101
1758703200000|2025-09-24 08:40:00|7861.3|7860.3|7861.4|7860.4|7863.9|7862.9|7859.8|7858.8|106
1758703500000|2025-09-24 08:45:00|7861.7|7860.7|7862.1|7861.1|7863.9|7862.9|7857.7|7856.7|101
1758703800000|2025-09-24 08:50:00|7861.8|7860.8|7858.3|7857.3|7862.8|7861.8|7857.3|7856.3|115
1758704100000|2025-09-24 08:55:00|7858.1|7857.1|7855.5|7854.5|7860.7|7859.7|7854.9|7853.9|176
1758704400000|2025-09-24 09:00:00|7855.6|7854.6|7850.6|7849.6|7855.6|7854.6|7850.4|7849.4|172
1758704700000|2025-09-24 09:05:00|7850.9|7849.9|7848.7|7847.7|7853.6|7852.6|7848.6|7847.6|103
1758705000000|2025-09-24 09:10:00|7849|7848|7851.6|7850.6|7851.9|7850.9|7845.7|7844.7|160
1758705300000|2025-09-24 09:15:00|7851.3|7850.3|7857.2|7856.2|7858.3|7857.3|7850|7849|119
1758705600000|2025-09-24 09:20:00|7856.7|7855.7|7850.9|7849.9|7856.7|7855.7|7849.8|7848.8|169
1758705900000|2025-09-24 09:25:00|7850.7|7849.7|7850.2|7849.2|7851.4|7850.4|7847.2|7846.2|123
1758706200000|2025-09-24 09:30:00|7851|7850|7849.7|7848.7|7852.7|7851.7|7847.7|7846.7|116
1758706500000|2025-09-24 09:35:00|7849.5|7848.5|7847.5|7846.5|7851.1|7850.1|7846.3|7845.3|84
1758706800000|2025-09-24 09:40:00|7847.1|7846.1|7851|7850|7852.4|7851.4|7845.7|7844.7|85
1758707100000|2025-09-24 09:45:00|7850.8|7849.8|7853.5|7852.5|7854.2|7853.2|7849.6|7848.6|106
1758707400000|2025-09-24 09:50:00|7853.1|7852.1|7852.1|7851.1|7856.4|7855.4|7851.5|7850.5|119
1758707700000|2025-09-24 09:55:00|7851.9|7850.9|7851.2|7850.2|7853.6|7852.6|7850.5|7849.5|111
1758708000000|2025-09-24 10:00:00|7851.9|7850.9|7846.6|7845.6|7852.1|7851.1|7844.9|7843.9|163
1758708300000|2025-09-24 10:05:00|7846.4|7845.4|7848.1|7847.1|7849.4|7848.4|7846|7845|65
1758708600000|2025-09-24 10:10:00|7847.9|7846.9|7849.8|7848.8|7849.9|7848.9|7845.9|7844.9|119
1758708900000|2025-09-24 10:15:00|7850.1|7849.1|7852.5|7851.5|7852.6|7851.6|7849|7848|118
1758709200000|2025-09-24 10:20:00|7851.8|7850.8|7852.4|7851.4|7852.8|7851.8|7850.1|7849.1|61
1758709500000|2025-09-24 10:25:00|7852.2|7851.2|7849.9|7848.9|7855|7854|7849.6|7848.6|93
1758709800000|2025-09-24 10:30:00|7850.3|7849.3|7847.1|7846.1|7851.8|7850.8|7845.6|7844.6|111
1758710100000|2025-09-24 10:35:00|7847.3|7846.3|7844.6|7843.6|7847.8|7846.8|7842.9|7841.9|111
1758710400000|2025-09-24 10:40:00|7845|7844|7844|7843|7846.5|7845.5|7843|7842|62
1758710700000|2025-09-24 10:45:00|7843.8|7842.8|7847.3|7846.3|7849.9|7848.9|7843.8|7842.8|73
1758711000000|2025-09-24 10:50:00|7846.5|7845.5|7850|7849|7851.3|7850.3|7846.2|7845.2|102
1758711300000|2025-09-24 10:55:00|7849.8|7848.8|7845.5|7844.5|7849.8|7848.8|7843.2|7842.2|138
1758711600000|2025-09-24 11:00:00|7846|7845|7844.5|7843.5|7849.2|7848.2|7844.4|7843.4|140
1758711900000|2025-09-24 11:05:00|7844.2|7843.2|7841.5|7840.5|7844.7|7843.7|7840.5|7839.5|77
1758712200000|2025-09-24 11:10:00|7841.7|7840.7|7837.2|7836.2|7841.7|7840.7|7836.2|7835.2|138
1758712500000|2025-09-24 11:15:00|7837.5|7836.5|7831.2|7830.2|7837.5|7836.5|7830.5|7829.5|115
1758712800000|2025-09-24 11:20:00|7831.6|7830.6|7830.6|7829.6|7831.6|7830.6|7827.4|7826.4|1147
1758713100000|2025-09-24 11:25:00|7830.9|7829.9|7827.1|7826.1|7830.9|7829.9|7824.2|7823.2|262
1758713400000|2025-09-24 11:30:00|7827|7826|7828.5|7827.5|7828.8|7827.8|7823.5|7822.5|98
1758713700000|2025-09-24 11:35:00|7828.3|7827.3|7825.3|7824.3|7829.3|7828.3|7824.8|7823.8|181
1758714000000|2025-09-24 11:40:00|7825.4|7824.4|7821.5|7820.5|7825.7|7824.7|7820.9|7819.9|229
1758714300000|2025-09-24 11:45:00|7821.3|7820.3|7814.5|7813.5|7823.3|7822.3|7813.4|7812.4|194
1758714600000|2025-09-24 11:50:00|7814.8|7813.8|7820.2|7819.2|7820.2|7819.2|7812.1|7811.1|400
1758714900000|2025-09-24 11:55:00|7820|7819|7822|7821|7825.5|7824.5|7819.6|7818.6|230
1758715200000|2025-09-24 12:00:00|7820.8|7819.8|7824.8|7823.8|7825.8|7824.8|7818.8|7817.8|236
1758715500000|2025-09-24 12:05:00|7825.1|7824.1|7823.3|7822.3|7826.6|7825.6|7821.4|7820.4|195
1758715800000|2025-09-24 12:10:00|7823.7|7822.7|7819|7818|7824.7|7823.7|7817.2|7816.2|285
1758716100000|2025-09-24 12:15:00|7819.3|7818.3|7815.9|7814.9|7819.4|7818.4|7813.7|7812.7|925
1758716400000|2025-09-24 12:20:00|7816.1|7815.1|7822.2|7821.2|7822.2|7821.2|7814.7|7813.7|303
1758716700000|2025-09-24 12:25:00|7822|7821|7823.3|7822.3|7826.6|7825.6|7820.6|7819.6|458
1758717000000|2025-09-24 12:30:00|7822.7|7821.7|7823.3|7822.3|7826|7825|7820.8|7819.8|388
1758717300000|2025-09-24 12:35:00|7823|7822|7826.2|7825.2|7827.4|7826.4|7822.7|7821.7|232
1758717600000|2025-09-24 12:40:00|7826|7825|7822.3|7821.3|7828|7827|7821.9|7820.9|248
1758717900000|2025-09-24 12:45:00|7822.2|7821.2|7822.3|7821.3|7825.1|7824.1|7821.2|7820.2|192
1758718200000|2025-09-24 12:50:00|7822.4|7821.4|7821.1|7820.1|7823.4|7822.4|7820|7819|171
1758718500000|2025-09-24 12:55:00|7820.9|7819.9|7816.7|7815.7|7821.1|7820.1|7815.4|7814.4|188
1758718800000|2025-09-24 13:00:00|7817|7816|7816|7815|7818|7817|7811.4|7810.4|310
1758719100000|2025-09-24 13:05:00|7816.3|7815.3|7810.3|7809.3|7817.8|7816.8|7809.9|7808.9|228
1758719400000|2025-09-24 13:10:00|7810.4|7809.4|7819|7818|7820.8|7819.8|7810.1|7809.1|278
1758719700000|2025-09-24 13:15:00|7818.8|7817.8|7822.2|7821.2|7824.4|7823.4|7818.8|7817.8|224
1758720000000|2025-09-24 13:20:00|7821.3|7820.3|7822|7821|7824.5|7823.5|7821.1|7820.1|146
1758720300000|2025-09-24 13:25:00|7821.7|7820.7|7821|7820|7824.9|7823.9|7819.3|7818.3|157
1758720600000|2025-09-24 13:30:00|7821.6|7820.6|7831.5|7830.5|7832.3|7831.3|7820|7819|374
1758720900000|2025-09-24 13:35:00|7831.7|7830.7|7836.5|7835.5|7836.9|7835.9|7831.4|7830.4|368
1758721200000|2025-09-24 13:40:00|7835.7|7834.7|7832.1|7831.1|7838.4|7837.4|7829.2|7828.2|280
1758721500000|2025-09-24 13:45:00|7831.9|7830.9|7825.6|7824.6|7833.5|7832.5|7824.9|7823.9|583
1758721800000|2025-09-24 13:50:00|7826.6|7825.6|7826.5|7825.5|7829.6|7828.6|7820.4|7819.4|611
1758722100000|2025-09-24 13:55:00|7827|7826|7823.2|7822.2|7829.1|7828.1|7820.4|7819.4|510
1758722400000|2025-09-24 14:00:00|7823.6|7822.6|7827.3|7826.3|7828.4|7827.4|7823.6|7822.6|401
1758722700000|2025-09-24 14:05:00|7828|7827|7827.8|7826.8|7830.8|7829.8|7825.8|7824.8|393
1758723000000|2025-09-24 14:10:00|7827.5|7826.5|7831.9|7830.9|7832.4|7831.4|7825.8|7824.8|386
1758723300000|2025-09-24 14:15:00|7832.2|7831.2|7838.9|7837.9|7839|7838|7829.1|7828.1|238
1758723600000|2025-09-24 14:20:00|7838.5|7837.5|7836.5|7835.5|7839.4|7838.4|7833.3|7832.3|312
1758723900000|2025-09-24 14:25:00|7836.3|7835.3|7841.4|7840.4|7841.8|7840.8|7836.2|7835.2|285
1758724200000|2025-09-24 14:30:00|7841.6|7840.6|7841.3|7840.3|7842.8|7841.8|7839.8|7838.8|308
1758724500000|2025-09-24 14:35:00|7841.5|7840.5|7845.6|7844.6|7847|7846|7840.3|7839.3|269
1758724800000|2025-09-24 14:40:00|7845.9|7844.9|7845.4|7844.4|7850.9|7849.9|7844.8|7843.8|381
1758725100000|2025-09-24 14:45:00|7845.6|7844.6|7845.8|7844.8|7846.1|7845.1|7841.5|7840.5|394
1758725400000|2025-09-24 14:50:00|7845.6|7844.6|7844.7|7843.7|7848.3|7847.3|7843.7|7842.7|346
1758725700000|2025-09-24 14:55:00|7844.9|7843.9|7847.3|7846.3|7847.6|7846.6|7844|7843|342
1758726000000|2025-09-24 15:00:00|7847.6|7846.6|7845.1|7844.1|7847.6|7846.6|7841.8|7840.8|355
1758726300000|2025-09-24 15:05:00|7845.3|7844.3|7842.1|7841.1|7846|7845|7839.8|7838.8|372
1758726600000|2025-09-24 15:10:00|7842.5|7841.5|7838.6|7837.6|7844.1|7843.1|7837.6|7836.6|432
1758726900000|2025-09-24 15:15:00|7838.9|7837.9|7837.3|7836.3|7840.1|7839.1|7835.8|7834.8|512
1758727200000|2025-09-24 15:20:00|7837.6|7836.6|7840.8|7839.8|7842.4|7841.4|7837.6|7836.6|491
1758727500000|2025-09-24 15:25:00|7841.1|7840.1|7834.9|7833.9|7841.7|7840.7|7834.6|7833.6|734
1758727800000|2025-09-24 15:30:00|7835.9|7834.6|7828.6|7826.6|7838.8|7836.8|7826.9|7824.9|3226
1758728100000|2025-09-24 15:35:00|7829.1|7827.1|7835.6|7833.6|7835.9|7833.9|7825.8|7823.8|803
1758728400000|2025-09-24 15:40:00|7835.4|7833.4|7836.2|7834.2|7839.6|7837.6|7833.2|7831.2|296
1758728700000|2025-09-24 15:45:00|7836.5|7834.5|7833.1|7831.1|7838.8|7836.8|7833.1|7831.1|201
1758729000000|2025-09-24 15:50:00|7833.4|7831.4|7834.6|7832.6|7834.8|7832.8|7829.8|7827.8|148
1758729300000|2025-09-24 15:55:00|7834.3|7832.3|7829.2|7827.2|7834.6|7832.6|7827.4|7825.4|111
1758729600000|2025-09-24 16:00:00|7829|7827|7831.1|7829.1|7832.1|7830.1|7828|7826|89
1758729900000|2025-09-24 16:05:00|7831.4|7829.4|7827.3|7825.3|7832.1|7830.1|7826.5|7824.5|71
1758730200000|2025-09-24 16:10:00|7827.5|7825.5|7826.3|7824.3|7828|7826|7825.3|7823.3|124
1758730500000|2025-09-24 16:15:00|7826|7824|7827.3|7825.3|7828.4|7826.4|7823.1|7821.1|233
1758730800000|2025-09-24 16:20:00|7827.6|7825.6|7832.6|7830.6|7832.6|7830.6|7826.4|7824.4|67
1758731100000|2025-09-24 16:25:00|7832.9|7830.9|7832.3|7830.3|7833.7|7831.7|7829.7|7827.7|58
1758731400000|2025-09-24 16:30:00|7832.6|7830.6|7831.5|7829.5|7832.8|7830.8|7830.8|7828.8|31
1758731700000|2025-09-24 16:35:00|7832|7830|7833|7831|7833.5|7831.5|7830.9|7828.9|31
1758732000000|2025-09-24 16:40:00|7833.2|7831.2|7831.2|7829.2|7836|7834|7831.2|7829.2|97
1758732300000|2025-09-24 16:45:00|7831.5|7829.5|7827.3|7825.3|7831.5|7829.5|7825.3|7823.3|91
1758732600000|2025-09-24 16:50:00|7827.5|7825.5|7827.3|7825.3|7828.1|7826.1|7825.3|7823.3|21
1758732900000|2025-09-24 16:55:00|7827.4|7825.4|7828.6|7826.6|7828.6|7826.6|7825.8|7823.8|36
1758733200000|2025-09-24 17:00:00|7828.3|7826.3|7828.8|7826.8|7829.3|7827.3|7827.1|7825.1|19
1758733500000|2025-09-24 17:05:00|7828.6|7826.6|7830.4|7828.4|7830.9|7828.9|7826.9|7824.9|14
1758733800000|2025-09-24 17:10:00|7830.7|7828.7|7831|7829|7833.2|7831.2|7830.2|7828.2|36
1758734100000|2025-09-24 17:15:00|7830.7|7828.7|7830.1|7828.1|7833|7831|7830.1|7828.1|23
1758734400000|2025-09-24 17:20:00|7829.9|7827.9|7830.5|7828.5|7830.5|7828.5|7828|7826|13
1758734700000|2025-09-24 17:25:00|7830.3|7828.3|7830.8|7828.8|7832.3|7830.3|7829.3|7827.3|7
1758735000000|2025-09-24 17:30:00|7831.1|7829.1|7835.3|7833.3|7836.2|7834.2|7831.1|7829.1|14
1758735300000|2025-09-24 17:35:00|7835.5|7833.5|7830|7828|7835.9|7833.9|7830|7828|29
1758735600000|2025-09-24 17:40:00|7829.8|7827.8|7828.2|7826.2|7830.4|7828.4|7827.6|7825.6|7
1758735900000|2025-09-24 17:45:00|7828|7826|7824.5|7822.5|7828.5|7826.5|7824.5|7822.5|17
1758736200000|2025-09-24 17:50:00|7824.2|7822.2|7826.2|7824.2|7826.2|7824.2|7823.2|7821.2|12
1758736500000|2025-09-24 17:55:00|7826|7824|7824.5|7822.5|7827.2|7825.2|7823.5|7821.5|10
1758736800000|2025-09-24 18:00:00|7824.7|7822.7|7824|7822|7824.7|7822.7|7822.7|7820.7|31
1758737100000|2025-09-24 18:05:00|7823.7|7821.7|7823.7|7821.7|7825.7|7823.7|7823|7821|19
1758737400000|2025-09-24 18:10:00|7823.5|7821.5|7821.5|7819.5|7823.7|7821.7|7821.1|7819.1|76
1758737700000|2025-09-24 18:15:00|7822|7820|7824.7|7822.7|7825.1|7823.1|7822|7820|21
1758738000000|2025-09-24 18:20:00|7824.5|7822.5|7822.7|7820.7|7824.5|7822.5|7821|7819|18
1758738300000|2025-09-24 18:25:00|7822.5|7820.5|7822.7|7820.7|7824|7822|7821|7819|7
1758738600000|2025-09-24 18:30:00|7823|7821|7823.5|7821.5|7826.2|7824.2|7821.7|7819.7|13
1758738900000|2025-09-24 18:35:00|7823.7|7821.7|7824.7|7822.7|7827.2|7825.2|7823.5|7821.5|10
1758739200000|2025-09-24 18:40:00|7825|7823|7825|7823|7825.5|7823.5|7823.7|7821.7|7
1758739500000|2025-09-24 18:45:00|7825.2|7823.2|7823.5|7821.5|7826|7824|7821.9|7819.9|21
1758739800000|2025-09-24 18:50:00|7823.8|7821.8|7826.1|7824.1|7827.3|7825.3|7823.5|7821.5|34
1758740100000|2025-09-24 18:55:00|7826.6|7824.6|7826.4|7824.4|7827.1|7825.1|7824.9|7822.9|45
1758740400000|2025-09-24 19:00:00|7826.2|7824.2|7824.3|7822.3|7826.2|7824.2|7821.9|7819.9|40
1758740700000|2025-09-24 19:05:00|7824.5|7822.5|7822.5|7820.5|7825|7823|7821.4|7819.4|11
1758741000000|2025-09-24 19:10:00|7822.2|7820.2|7824.2|7822.2|7825.7|7823.7|7822.2|7820.2|19
1758741300000|2025-09-24 19:15:00|7824|7822|7824.1|7822.1|7824.7|7822.7|7823.1|7821.1|13
1758741600000|2025-09-24 19:20:00|7823.9|7821.9|7823.6|7821.6|7825.6|7823.6|7823.4|7821.4|26
1758741900000|2025-09-24 19:25:00|7823.9|7821.9|7824.1|7822.1|7824.9|7822.9|7822.6|7820.6|16
1758742200000|2025-09-24 19:30:00|7824.6|7822.6|7824|7822|7825.6|7823.6|7823|7821|15
1758742500000|2025-09-24 19:35:00|7824.3|7822.3|7827.6|7825.6|7827.9|7825.9|7822.4|7820.4|59
1758742800000|2025-09-24 19:40:00|7827.9|7825.9|7826.2|7824.2|7829.1|7827.1|7824.5|7822.5|29
1758743100000|2025-09-24 19:45:00|7825.9|7823.9|7827.4|7825.4|7827.9|7825.9|7823.9|7821.9|58
1758743400000|2025-09-24 19:50:00|7827.9|7825.9|7829|7827|7829.8|7827.8|7827.3|7825.3|86
1758743700000|2025-09-24 19:55:00|7828.5|7826.5|7827.9|7825.9|7829|7827|7823.5|7821.5|103
1758744000000|2025-09-24 20:00:00|7827.7|7823.7|7831.8|7827.8|7833.1|7829.1|7827.4|7823.4|0
1758744300000|2025-09-24 20:05:00|7832.1|7828.1|7833|7829|7833.9|7829.9|7830.8|7826.8|0
1758744600000|2025-09-24 20:10:00|7833.2|7829.2|7833.6|7829.6|7833.9|7829.9|7831.4|7827.4|0
1758744900000|2025-09-24 20:15:00|7833.9|7829.9|7832.2|7828.2|7834.4|7830.4|7832.1|7828.1|0
1758745200000|2025-09-24 20:20:00|7832.1|7828.1|7831.8|7827.8|7832.5|7828.5|7831.6|7827.6|0
1758745500000|2025-09-24 20:25:00|7831.6|7827.6|7832.5|7828.5|7832.7|7828.7|7831.1|7827.1|0
1758745800000|2025-09-24 20:30:00|7832.8|7828.8|7831.9|7827.9|7832.8|7828.8|7831.8|7827.8|0
1758746100000|2025-09-24 20:35:00|7832.2|7828.2|7831.9|7827.9|7832.8|7828.8|7831.7|7827.7|0
1758746400000|2025-09-24 20:40:00|7832.6|7828.6|7833.5|7829.5|7833.9|7829.9|7832.4|7828.4|0
1758746700000|2025-09-24 20:45:00|7833.3|7829.3|7833.6|7829.6|7833.9|7829.9|7833|7829|0
1758747000000|2025-09-24 20:50:00|7833.4|7829.4|7832.6|7828.6|7833.6|7829.6|7832.5|7828.5|0
1758747300000|2025-09-24 20:55:00|7832.8|7828.8|7832.2|7828.2|7833.2|7829.2|7831.2|7827.2|0
1758747600000|2025-09-24 21:00:00|7832.8|7828.8|7832.5|7828.5|7832.8|7828.8|7832.3|7828.3|0
1758747900000|2025-09-24 21:05:00|7832.8|7828.8|7833.5|7829.5|7833.8|7829.8|7831.8|7827.8|0
1758748200000|2025-09-24 21:10:00|7833.3|7829.3|7833.3|7829.3|7833.3|7829.3|7833.3|7829.3|0
1758748500000|2025-09-24 21:15:00|7833.4|7829.4|7833.3|7829.3|7833.4|7829.4|7833.3|7829.3|0
1758748800000|2025-09-24 21:20:00|7833.2|7829.2|7832.8|7828.8|7833.3|7829.3|7831.8|7827.8|0
1758749100000|2025-09-24 21:25:00|7832.9|7828.9|7832.3|7828.3|7832.9|7828.9|7832|7828|0
1758749400000|2025-09-24 21:30:00|7832.2|7828.2|7832.2|7828.2|7832.2|7828.2|7831.8|7827.8|0
1758749700000|2025-09-24 21:35:00|7832.3|7828.3|7832.8|7828.8|7832.8|7828.8|7832.3|7828.3|0
1758750000000|2025-09-24 21:40:00|7832.7|7828.7|7832.8|7828.8|7832.8|7828.8|7831.5|7827.5|0
1758750300000|2025-09-24 21:45:00|7832.7|7828.7|7832.2|7828.2|7832.7|7828.7|7832.2|7828.2|0
1758750600000|2025-09-24 21:50:00|7832.3|7828.3|7832.7|7828.7|7832.7|7828.7|7832.2|7828.2|0
1758750900000|2025-09-24 21:55:00|7832.8|7828.8|7833|7829|7833.7|7829.7|7832.7|7828.7|0
1758751200000|2025-09-24 22:00:00|7834.4|7830.4|7832.1|7828.1|7834.6|7830.6|7831.3|7827.3|0
1758751500000|2025-09-24 22:05:00|7831.9|7827.9|7830.5|7826.5|7832.1|7828.1|7830.4|7826.4|0
1758751800000|2025-09-24 22:10:00|7830.8|7826.8|7831.1|7827.1|7831.8|7827.8|7830.5|7826.5|0
1758752100000|2025-09-24 22:15:00|7831.3|7827.3|7831.7|7827.7|7832.3|7828.3|7831.1|7827.1|0
1758752400000|2025-09-24 22:20:00|7831.6|7827.6|7831|7827|7831.6|7827.6|7830.8|7826.8|0
1758752700000|2025-09-24 22:25:00|7831.2|7827.2|7831.4|7827.4|7831.7|7827.7|7830.8|7826.8|0
1758753000000|2025-09-24 22:30:00|7831.6|7827.6|7832.6|7828.6|7833.9|7829.9|7831.6|7827.6|0
1758753300000|2025-09-24 22:35:00|7832.7|7828.7|7832.9|7828.9|7833.1|7829.1|7832.5|7828.5|0
1758753600000|2025-09-24 22:40:00|7833|7829|7833.1|7829.1|7833.6|7829.6|7833|7829|0
1758753900000|2025-09-24 22:45:00|7833|7829|7833.2|7829.2|7833.6|7829.6|7832.9|7828.9|0
1758754200000|2025-09-24 22:50:00|7833.1|7829.1|7833|7829|7833.6|7829.6|7832.6|7828.6|0
1758754500000|2025-09-24 22:55:00|7832.8|7828.8|7832.8|7828.8|7833|7829|7832.2|7828.2|0
1758754800000|2025-09-24 23:00:00|7832.6|7828.6|7832.7|7828.7|7833.4|7829.4|7832.5|7828.5|0
1758755100000|2025-09-24 23:05:00|7832.6|7828.6|7832.2|7828.2|7832.8|7828.8|7832.2|7828.2|0
1758755400000|2025-09-24 23:10:00|7832.3|7828.3|7831.4|7827.4|7832.6|7828.6|7831.4|7827.4|0
1758755700000|2025-09-24 23:15:00|7831.6|7827.6|7831|7827|7831.8|7827.8|7831|7827|0
1758756000000|2025-09-24 23:20:00|7831.2|7827.2|7831.7|7827.7|7831.8|7827.8|7831|7827|0
1758756300000|2025-09-24 23:25:00|7831.9|7827.9|7831.9|7827.9|7832.8|7828.8|7831.9|7827.9|0
1758756600000|2025-09-24 23:30:00|7832.2|7828.2|7832.2|7828.2|7832.2|7828.2|7831.3|7827.3|0
1758756900000|2025-09-24 23:35:00|7832.1|7828.1|7831.6|7827.6|7832.3|7828.3|7831.6|7827.6|0
1758757200000|2025-09-24 23:40:00|7831.7|7827.7|7830.8|7826.8|7831.9|7827.9|7830.8|7826.8|0
1758757500000|2025-09-24 23:45:00|7830.9|7826.9|7832.8|7828.8|7833.1|7829.1|7830.9|7826.9|0
1758757800000|2025-09-24 23:50:00|7833|7829|7832.2|7828.2|7833|7829|7831.6|7827.6|0
1758758100000|2025-09-24 23:55:00|7832.3|7828.3|7834.1|7830.1|7834.4|7830.4|7832.3|7828.3|0
1758758400000|2025-09-25 00:00:00|7834|7830|7837.4|7833.4|7837.6|7833.6|7833.1|7829.1|0
1758758700000|2025-09-25 00:05:00|7837.5|7833.5|7838.8|7834.8|7839|7835|7835.8|7831.8|0
1758759000000|2025-09-25 00:10:00|7838.5|7834.5|7835.1|7831.1|7839|7835|7834.8|7830.8|0
1758759300000|2025-09-25 00:15:00|7835.3|7831.3|7834.8|7831.8|7838.9|7834.9|7834.6|7830.6|0
1758759600000|2025-09-25 00:20:00|7833.6|7830.6|7832.3|7829.3|7833.6|7830.6|7832.3|7829.3|0
1758759900000|2025-09-25 00:25:00|7831|7828|7833.6|7830.6|7834.8|7831.8|7831|7828|0
1758760200000|2025-09-25 00:30:00|7832.4|7829.4|7831.1|7828.1|7832.4|7829.4|7829.9|7826.9|0
1758760500000|2025-09-25 00:35:00|7829.8|7826.8|7832.4|7829.4|7833.6|7830.6|7829.8|7826.8|0
1758760800000|2025-09-25 00:40:00|7833|7830|7833.6|7830.6|7833.6|7830.6|7831.1|7828.1|0
1758761100000|2025-09-25 00:45:00|7832.4|7829.4|7829.8|7826.8|7832.4|7829.4|7829.8|7826.8|0
1758761400000|2025-09-25 00:50:00|7831.1|7828.1|7829.9|7826.9|7831.1|7828.1|7829.8|7826.8|0
1758761700000|2025-09-25 00:55:00|7831.1|7828.1|7831.1|7828.1|7832.4|7829.4|7831.1|7828.1|0
1758762000000|2025-09-25 01:00:00|7829.9|7826.9|7829.8|7826.8|7831.1|7828.1|7829.8|7826.8|0
1758762300000|2025-09-25 01:05:00|7829.9|7826.9|7828|7825|7830.5|7827.5|7827.4|7824.4|0
1758762600000|2025-09-25 01:10:00|7827.4|7824.4|7829.9|7826.9|7829.9|7826.9|7827.4|7824.4|0
1758762900000|2025-09-25 01:15:00|7828.6|7825.6|7826.2|7823.2|7828.6|7825.6|7826.1|7823.1|0
1758763200000|2025-09-25 01:20:00|7826.8|7823.8|7826.2|7823.2|7828|7825|7826.1|7823.1|0
1758763500000|2025-09-25 01:25:00|7826.8|7823.8|7828.1|7825.1|7828.7|7825.7|7826.8|7823.8|0
1758763800000|2025-09-25 01:30:00|7827.5|7824.5|7830|7827|7830.6|7827.6|7827.4|7824.4|0
1758764100000|2025-09-25 01:35:00|7831.2|7828.2|7830.7|7827.7|7831.3|7828.3|7829.9|7826.9|0
1758764400000|2025-09-25 01:40:00|7830|7827|7832.5|7829.5|7832.5|7829.5|7830|7827|0
1758764700000|2025-09-25 01:45:00|7832.6|7829.6|7835.1|7832.1|7835.1|7832.1|7832.5|7829.5|0
1758765000000|2025-09-25 01:50:00|7836.3|7833.3|7835|7832|7836.3|7833.3|7835|7832|0
1758765300000|2025-09-25 01:55:00|7834.9|7831.9|7835|7832|7835|7832|7833.7|7830.7|0
1758765600000|2025-09-25 02:00:00|7834.4|7831.4|7835|7832|7836.3|7833.3|7834.4|7831.4|0
1758765900000|2025-09-25 02:05:00|7835.6|7832.6|7836.2|7833.2|7836.3|7833.3|7835.6|7832.6|0
1758766200000|2025-09-25 02:10:00|7835|7832|7835|7832|7836.2|7833.2|7835|7832|0
1758766500000|2025-09-25 02:15:00|7835.6|7832.6|7835|7832|7835.6|7832.6|7833.7|7830.7|0
1758766800000|2025-09-25 02:20:00|7834.3|7831.3|7836.2|7833.2|7836.2|7833.2|7834.3|7831.3|0
1758767100000|2025-09-25 02:25:00|7835.6|7832.6|7835|7832|7836.2|7833.2|7835|7832|0
1758767400000|2025-09-25 02:30:00|7836.2|7833.2|7836.3|7833.3|7836.3|7833.3|7836.2|7833.2|0
1758767700000|2025-09-25 02:35:00|7836.2|7833.2|7836.2|7833.2|7837.5|7834.5|7836.2|7833.2|0
1758768000000|2025-09-25 02:40:00|7836.3|7833.3|7836.4|7833.4|7836.4|7833.4|7836.3|7833.3|0
1758768300000|2025-09-25 02:45:00|7835.8|7832.8|7835.8|7832.8|7836.4|7833.4|7835.8|7832.8|0
1758768600000|2025-09-25 02:50:00|7836.4|7833.4|7836.8|7833.8|7836.8|7833.8|7835.2|7832.2|0
1758768900000|2025-09-25 02:55:00|7836.1|7833.1|7836.2|7833.2|7836.8|7833.8|7835.5|7832.5|0
1758769200000|2025-09-25 03:00:00|7836.8|7833.8|7836.7|7833.7|7836.8|7833.8|7836.1|7833.1|0
1758769500000|2025-09-25 03:05:00|7838|7835|7838|7835|7838|7835|7838|7835|0
1758769800000|2025-09-25 03:10:00|7836.7|7833.7|7836.7|7833.7|7836.7|7833.7|7835.5|7832.5|0
1758770100000|2025-09-25 03:15:00|7836.8|7833.8|7835.6|7832.6|7836.8|7833.8|7835.6|7832.6|0
1758770400000|2025-09-25 03:20:00|7836.9|7833.9|7835.6|7832.6|7836.9|7833.9|7835.6|7832.6|0
1758770700000|2025-09-25 03:25:00|7835.7|7832.7|7835.6|7832.6|7836.9|7833.9|7835.6|7832.6|0
1758771000000|2025-09-25 03:30:00|7835|7832|7836.9|7833.9|7836.9|7833.9|7834.4|7831.4|0
1758771300000|2025-09-25 03:35:00|7838.2|7835.2|7836.8|7833.8|7838.2|7835.2|7835|7832|0
1758771600000|2025-09-25 03:40:00|7837.4|7834.4|7837.4|7834.4|7838.1|7835.1|7837.4|7834.4|0
1758771900000|2025-09-25 03:45:00|7836.8|7833.8|7838.1|7835.1|7838.1|7835.1|7836.8|7833.8|0
1758772200000|2025-09-25 03:50:00|7837.5|7834.5|7836.8|7833.8|7837.5|7834.5|7836.8|7833.8|0
1758772500000|2025-09-25 03:55:00|7836.2|7833.2|7835.6|7832.6|7836.2|7833.2|7835.6|7832.6|0
1758772800000|2025-09-25 04:00:00|7834.3|7831.3|7835|7832|7836.8|7833.8|7834.3|7831.3|0
1758773100000|2025-09-25 04:05:00|7835.6|7832.6|7834.3|7831.3|7835.6|7832.6|7834.3|7831.3|0
1758773400000|2025-09-25 04:10:00|7833.1|7830.1|7833.1|7830.1|7833.1|7830.1|7833.1|7830.1|0
1758773700000|2025-09-25 04:15:00|7834.3|7831.3|7833.7|7830.7|7834.3|7831.3|7833.1|7830.1|0
1758774000000|2025-09-25 04:20:00|7834.3|7831.3|7834.3|7831.3|7835.6|7832.6|7833.1|7830.1|0
1758774300000|2025-09-25 04:25:00|7834.9|7831.9|7834.3|7831.3|7835.5|7832.5|7834.3|7831.3|0
1758774600000|2025-09-25 04:30:00|7834.4|7831.4|7830.7|7827.7|7834.4|7831.4|7830.7|7827.7|0
1758774900000|2025-09-25 04:35:00|7831.3|7828.3|7833.6|7830.6|7833.6|7830.6|7831.3|7828.3|0
1758775200000|2025-09-25 04:40:00|7832.9|7829.9|7833.6|7830.6|7833.6|7830.6|7832.3|7829.3|0
1758775500000|2025-09-25 04:45:00|7833.5|7830.5|7833.5|7830.5|7834.8|7831.8|7833.5|7830.5|0
1758775800000|2025-09-25 04:50:00|7832.3|7829.3|7832.2|7829.2|7833.5|7830.5|7831|7828|0
1758776100000|2025-09-25 04:55:00|7831.6|7828.6|7831|7828|7831.6|7828.6|7830.3|7827.3|0
1758776400000|2025-09-25 05:00:00|7830.4|7827.4|7830.3|7827.3|7831|7828|7829.7|7826.7|0
1758776700000|2025-09-25 05:05:00|7831|7828|7828.4|7825.4|7832.2|7829.2|7828.4|7825.4|0
1758777000000|2025-09-25 05:10:00|7828.5|7825.5|7827.2|7824.2|7829.7|7826.7|7827.2|7824.2|0
1758777300000|2025-09-25 05:15:00|7828.4|7825.4|7831|7828|7831|7828|7827.2|7824.2|0
1758777600000|2025-09-25 05:20:00|7831.6|7828.6|7831|7828|7832.3|7829.3|7829.8|7826.8|0
1758777900000|2025-09-25 05:25:00|7829.8|7826.8|7829.8|7826.8|7829.8|7826.8|7829.7|7826.7|0
1758778200000|2025-09-25 05:30:00|7829.7|7826.7|7828.6|7825.6|7829.8|7826.8|7827.2|7824.2|0
1758778500000|2025-09-25 05:35:00|7829.8|7826.8|7828.6|7825.6|7829.8|7826.8|7828.6|7825.6|0
1758778800000|2025-09-25 05:40:00|7829.8|7826.8|7831.2|7828.2|7831.2|7828.2|7829.8|7826.8|0
1758779100000|2025-09-25 05:45:00|7831.1|7828.1|7831.2|7828.2|7831.2|7828.2|7829.9|7826.9|0
1758779400000|2025-09-25 05:50:00|7831.8|7828.8|7833.7|7830.7|7833.7|7830.7|7831.8|7828.8|0
1758779700000|2025-09-25 05:55:00|7833.8|7830.8|7835|7832|7835|7832|7833.7|7830.7|0
1758780000000|2025-09-25 06:00:00|7835.5|7831.5|7836.5|7834.5|7837.8|7835.8|7829.3|7827.3|183
1758780300000|2025-09-25 06:05:00|7835.7|7833.7|7833.3|7831.3|7838.6|7836.6|7833.2|7831.2|156
1758780600000|2025-09-25 06:10:00|7833.2|7831.2|7825|7823|7834.8|7832.8|7824.5|7822.5|107
1758780900000|2025-09-25 06:15:00|7824.7|7822.7|7820.6|7818.6|7824.7|7822.7|7818.2|7816.2|42
1758781200000|2025-09-25 06:20:00|7820.4|7818.4|7819.5|7817.5|7821.1|7819.1|7817.1|7815.1|71
1758781500000|2025-09-25 06:25:00|7819.3|7817.3|7819.3|7817.3|7822.3|7820.3|7818.5|7816.5|49
1758781800000|2025-09-25 06:30:00|7819|7817|7819.3|7817.3|7820.7|7818.7|7818.9|7816.9|44
1758782100000|2025-09-25 06:35:00|7819|7817|7810.9|7808.9|7820|7818|7809.9|7807.9|154
1758782400000|2025-09-25 06:40:00|7810.7|7808.7|7801.4|7799.4|7811.4|7809.4|7798.5|7796.5|188
1758782700000|2025-09-25 06:45:00|7801.2|7799.2|7804.6|7802.6|7806|7804|7797.8|7795.8|176
1758783000000|2025-09-25 06:50:00|7805.1|7803.1|7808.9|7806.9|7809.1|7807.1|7802.7|7800.7|87
1758783300000|2025-09-25 06:55:00|7808.7|7806.7|7804.4|7802.4|7809.1|7807.1|7803.7|7801.7|148
1758783600000|2025-09-25 07:00:00|7803.8|7802.8|7787.5|7786.5|7812|7811|7786.4|7785.4|1587
1758783900000|2025-09-25 07:05:00|7787.8|7786.8|7784.4|7783.4|7793|7792|7777.2|7776.2|744
1758784200000|2025-09-25 07:10:00|7784.7|7783.7|7772|7771|7791.7|7790.7|7770.3|7769.3|835
1758784500000|2025-09-25 07:15:00|7772.3|7771.3|7784.6|7783.6|7785.7|7784.7|7772|7771|423
1758784800000|2025-09-25 07:20:00|7784.2|7783.2|7799.5|7798.5|7800|7799|7783.2|7782.2|481
1758785100000|2025-09-25 07:25:00|7799.2|7798.2|7803.1|7802.1|7805.5|7804.5|7798.7|7797.7|458
1758785400000|2025-09-25 07:30:00|7802.6|7801.6|7808.6|7807.6|7809.8|7808.8|7801.1|7800.1|487
1758785700000|2025-09-25 07:35:00|7808.4|7807.4|7809.9|7808.9|7820.7|7819.7|7808.1|7807.1|532
1758786000000|2025-09-25 07:40:00|7810.4|7809.4|7803.6|7802.6|7812.9|7811.9|7802.1|7801.1|422
1758786300000|2025-09-25 07:45:00|7803.3|7802.3|7793.2|7792.2|7804|7803|7792.8|7791.8|309
1758786600000|2025-09-25 07:50:00|7794.1|7793.1|7795.3|7794.3|7801|7800|7789.9|7788.9|368
1758786900000|2025-09-25 07:55:00|7794.8|7793.8|7805.6|7804.6|7805.9|7804.9|7794.8|7793.8|252
1758787200000|2025-09-25 08:00:00|7804.8|7803.8|7807.6|7806.6|7809.6|7808.6|7802|7801|259
1758787500000|2025-09-25 08:05:00|7807.9|7806.9|7809.9|7808.9|7813.4|7812.4|7806.9|7805.9|224
1758787800000|2025-09-25 08:10:00|7809.4|7808.4|7799.6|7798.6|7811.1|7810.1|7799.6|7798.6|285
1758788100000|2025-09-25 08:15:00|7799.9|7798.9|7797.9|7796.9|7802.1|7801.1|7796.6|7795.6|264
1758788400000|2025-09-25 08:20:00|7798.7|7797.7|7799.2|7798.2|7802.2|7801.2|7797.5|7796.5|168
1758788700000|2025-09-25 08:25:00|7799.4|7798.4|7798.3|7797.3|7801.3|7800.3|7797.6|7796.6|114
1758789000000|2025-09-25 08:30:00|7798|7797|7792|7791|7799.9|7798.9|7791.7|7790.7|125
1758789300000|2025-09-25 08:35:00|7792.3|7791.3|7789.2|7788.2|7793.7|7792.7|7785.6|7784.6|181
1758789600000|2025-09-25 08:40:00|7789.5|7788.5|7782.8|7781.8|7789.9|7788.9|7781.5|7780.5|228
1758789900000|2025-09-25 08:45:00|7783|7782|7780.3|7779.3|7785|7784|7779.6|7778.6|233
1758790200000|2025-09-25 08:50:00|7780.4|7779.4|7777.6|7776.6|7781.4|7780.4|7773.9|7772.9|171
1758790500000|2025-09-25 08:55:00|7777.9|7776.9|7774.3|7773.3|7782.4|7781.4|7774.2|7773.2|320
1758790800000|2025-09-25 09:00:00|7774.2|7773.2|7776|7775|7782.3|7781.3|7773.6|7772.6|381
1758791100000|2025-09-25 09:05:00|7775.8|7774.8|7777.8|7776.8|7779.3|7778.3|7772.7|7771.7|305
1758791400000|2025-09-25 09:10:00|7778|7777|7782.5|7781.5|7782.8|7781.8|7777.3|7776.3|200
1758791700000|2025-09-25 09:15:00|7782.3|7781.3|7791.8|7790.8|7792.3|7791.3|7779.8|7778.8|258
1758792000000|2025-09-25 09:20:00|7790.9|7789.9|7790.7|7789.7|7793.3|7792.3|7788.6|7787.6|148
1758792300000|2025-09-25 09:25:00|7791|7790|7785.7|7784.7|7792.8|7791.8|7784.5|7783.5|138
1758792600000|2025-09-25 09:30:00|7786.4|7785.4|7782.3|7781.3|7787.2|7786.2|7779.9|7778.9|264
1758792900000|2025-09-25 09:35:00|7782.1|7781.1|7779.6|7778.6|7784.3|7783.3|7779.6|7778.6|152
1758793200000|2025-09-25 09:40:00|7780.2|7779.2|7776.6|7775.6|7781.3|7780.3|7776|7775|150
1758793500000|2025-09-25 09:45:00|7776.4|7775.4|7780.8|7779.8|7783.9|7782.9|7767.7|7766.7|773
1758793800000|2025-09-25 09:50:00|7780|7779|7781.5|7780.5|7784.6|7783.6|7774.9|7773.9|220
1758794100000|2025-09-25 09:55:00|7781.8|7780.8|7779.4|7778.4|7782.9|7781.9|7778.3|7777.3|128
1758794400000|2025-09-25 10:00:00|7779.6|7778.6|7777.1|7776.1|7781.8|7780.8|7776.1|7775.1|190
1758794700000|2025-09-25 10:05:00|7776.9|7775.9|7775.5|7774.5|7777.9|7776.9|7772.9|7771.9|190
1758795000000|2025-09-25 10:10:00|7775.7|7774.7|7779|7778|7780.3|7779.3|7774.2|7773.2|155
1758795300000|2025-09-25 10:15:00|7779.2|7778.2|7783.5|7782.5|7783.9|7782.9|7777.2|7776.2|185
1758795600000|2025-09-25 10:20:00|7782.8|7781.8|7787.8|7786.8|7789.4|7788.4|7782.1|7781.1|240
1758795900000|2025-09-25 10:25:00|7787.5|7786.5|7785.2|7784.2|7788.4|7787.4|7781.9|7780.9|146
1758796200000|2025-09-25 10:30:00|7785.5|7784.5|7786.7|7785.7|7787.6|7786.6|7783.6|7782.6|127
1758796500000|2025-09-25 10:35:00|7786.5|7785.5|7789.9|7788.9|7790.2|7789.2|7783.3|7782.3|148
1758796800000|2025-09-25 10:40:00|7789.8|7788.8|7787.3|7786.3|7790.1|7789.1|7784.1|7783.1|161
1758797100000|2025-09-25 10:45:00|7787.5|7786.5|7789.2|7788.2|7789.2|7788.2|7783.5|7782.5|173
1758797400000|2025-09-25 10:50:00|7789.3|7788.3|7793|7792|7793.3|7792.3|7788.5|7787.5|117
1758797700000|2025-09-25 10:55:00|7792.8|7791.8|7787.2|7786.2|7793.3|7792.3|7787.2|7786.2|120
1758798000000|2025-09-25 11:00:00|7787.5|7786.5|7786.1|7785.1|7789.3|7788.3|7780.1|7779.1|195
1758798300000|2025-09-25 11:05:00|7785.9|7784.9|7781.8|7780.8|7785.9|7784.9|7779.2|7778.2|105
1758798600000|2025-09-25 11:10:00|7782.2|7781.2|7771|7770|7782.2|7781.2|7770|7769|248
1758798900000|2025-09-25 11:15:00|7771.2|7770.2|7774.1|7773.1|7774.8|7773.8|7770|7769|159
1758799200000|2025-09-25 11:20:00|7774.5|7773.5|7770.9|7769.9|7775|7774|7762.8|7761.8|428
1758799500000|2025-09-25 11:25:00|7771.2|7770.2|7771.8|7770.8|7775.4|7774.4|7770.9|7769.9|142
1758799800000|2025-09-25 11:30:00|7770.8|7769.8|7762.6|7761.6|7771.5|7770.5|7761.1|7760.1|220
1758800100000|2025-09-25 11:35:00|7762.3|7761.3|7761.4|7760.4|7765.7|7764.7|7760.3|7759.3|156
1758800400000|2025-09-25 11:40:00|7762|7761|7762.6|7761.6|7764.6|7763.6|7760.9|7759.9|202
1758800700000|2025-09-25 11:45:00|7762.9|7761.9|7773|7772|7773.2|7772.2|7762.3|7761.3|308
1758801000000|2025-09-25 11:50:00|7772|7771|7771.9|7770.9|7776.2|7775.2|7769.2|7768.2|167
1758801300000|2025-09-25 11:55:00|7771.6|7770.6|7770.2|7769.2|7776.4|7775.4|7769|7768|131
1758801600000|2025-09-25 12:00:00|7771|7770|7773|7772|7775|7774|7767.3|7766.3|221
1758801900000|2025-09-25 12:05:00|7772.8|7771.8|7773.8|7772.8|7775.6|7774.6|7772.3|7771.3|144
1758802200000|2025-09-25 12:10:00|7773.7|7772.7|7767.5|7766.5|7775.5|7774.5|7766.8|7765.8|177
1758802500000|2025-09-25 12:15:00|7767.7|7766.7|7771.2|7770.2|7772.2|7771.2|7765.7|7764.7|219
1758802800000|2025-09-25 12:20:00|7771.5|7770.5|7769.9|7768.9|7774.9|7773.9|7769.3|7768.3|207
1758803100000|2025-09-25 12:25:00|7770.2|7769.2|7769.1|7768.1|7772.2|7771.2|7766.4|7765.4|197
1758803400000|2025-09-25 12:30:00|7769|7768|7761.9|7760.9|7770.1|7769.1|7760.3|7759.3|349
1758803700000|2025-09-25 12:35:00|7762.2|7761.2|7764.7|7763.7|7764.8|7763.8|7760.1|7759.1|216
1758804000000|2025-09-25 12:40:00|7764.6|7763.6|7766.5|7765.5|7770|7769|7764.2|7763.2|145
1758804300000|2025-09-25 12:45:00|7766.3|7765.3|7767.5|7766.5|7767.9|7766.9|7762.3|7761.3|167
1758804600000|2025-09-25 12:50:00|7767.3|7766.3|7764.2|7763.2|7768.4|7767.4|7761.3|7760.3|213
1758804900000|2025-09-25 12:55:00|7763.9|7762.9|7771.1|7770.1|7773.5|7772.5|7762.7|7761.7|168
1758805200000|2025-09-25 13:00:00|7770.8|7769.8|7773.6|7772.6|7775.5|7774.5|7770.1|7769.1|214
1758805500000|2025-09-25 13:05:00|7773.4|7772.4|7775.4|7774.4|7778.5|7777.5|7773|7772|173
1758805800000|2025-09-25 13:10:00|7775.2|7774.2|7776.9|7775.9|7776.9|7775.9|7770.7|7769.7|195
1758806100000|2025-09-25 13:15:00|7777.2|7776.2|7780.8|7779.8|7781|7780|7773.5|7772.5|327
1758806400000|2025-09-25 13:20:00|7781|7780|7784.1|7783.1|7784.7|7783.7|7779.9|7778.9|288
1758806700000|2025-09-25 13:25:00|7783.9|7782.9|7780.6|7779.6|7784.6|7783.6|7777.8|7776.8|223
1758807000000|2025-09-25 13:30:00|7780.4|7779.4|7787.9|7786.9|7788.5|7787.5|7779.9|7778.9|370
1758807300000|2025-09-25 13:35:00|7788.2|7787.2|7781.4|7780.4|7788.6|7787.6|7780.7|7779.7|528
1758807600000|2025-09-25 13:40:00|7781.1|7780.1|7778.5|7777.5|7781.1|7780.1|7773.3|7772.3|600
1758807900000|2025-09-25 13:45:00|7778.3|7777.3|7786.6|7785.6|7786.8|7785.8|7777.5|7776.5|567
1758808200000|2025-09-25 13:50:00|7786.5|7785.5|7782.2|7781.2|7790.4|7789.4|7780.7|7779.7|488
1758808500000|2025-09-25 13:55:00|7782|7781|7780.4|7779.4|7786|7785|7779.7|7778.7|639
1758808800000|2025-09-25 14:00:00|7781|7780|7792.8|7791.8|7793.3|7792.3|7781|7780|593
1758809100000|2025-09-25 14:05:00|7793.1|7792.1|7794.2|7793.2|7795.8|7794.8|7790|7789|404
1758809400000|2025-09-25 14:10:00|7793.9|7792.9|7793.1|7792.1|7794.3|7793.3|7789.3|7788.3|355
1758809700000|2025-09-25 14:15:00|7793.3|7792.3|7790.3|7789.3|7793.8|7792.8|7786.3|7785.3|302
1758810000000|2025-09-25 14:20:00|7790.8|7789.8|7794.3|7793.3|7796.4|7795.4|7789|7788|389
1758810300000|2025-09-25 14:25:00|7794.6|7793.6|7792.6|7791.6|7797.7|7796.7|7791.2|7790.2|395
1758810600000|2025-09-25 14:30:00|7792.7|7791.7|7795.1|7794.1|7796.9|7795.9|7792|7791|250
1758810900000|2025-09-25 14:35:00|7795.3|7794.3|7796.4|7795.4|7797.5|7796.5|7793.6|7792.6|268
1758811200000|2025-09-25 14:40:00|7796.1|7795.1|7797.4|7796.4|7798.2|7797.2|7792.8|7791.8|215
1758811500000|2025-09-25 14:45:00|7797.9|7796.9|7802.6|7801.6|7804.6|7803.6|7796.1|7795.1|323
1758811800000|2025-09-25 14:50:00|7802.8|7801.8|7806.2|7805.2|7807.5|7806.5|7799.7|7798.7|366
1758812100000|2025-09-25 14:55:00|7806.5|7805.5|7805.1|7804.1|7806.5|7805.5|7802.5|7801.5|255
1758812400000|2025-09-25 15:00:00|7804.8|7803.8|7797.6|7796.6|7804.8|7803.8|7796|7795|272
1758812700000|2025-09-25 15:05:00|7797.4|7796.4|7796.6|7795.6|7799.4|7798.4|7794.1|7793.1|230
1758813000000|2025-09-25 15:10:00|7797.2|7796.2|7798|7797|7798.6|7797.6|7796|7795|193
1758813300000|2025-09-25 15:15:00|7798.3|7797.3|7789.8|7788.8|7798.3|7797.3|7789.8|7788.8|267
1758813600000|2025-09-25 15:20:00|7790.2|7789.2|7784.1|7783.1|7790.2|7789.2|7783.6|7782.6|490
1758813900000|2025-09-25 15:25:00|7783.8|7782.8|7781|7780|7784.6|7783.6|7778.8|7777.8|702
1758814200000|2025-09-25 15:30:00|7769.8|7767.8|7784.8|7782.8|7785.3|7783.3|7767.9|7765.9|2198
1758814500000|2025-09-25 15:35:00|7785.5|7783.5|7788.7|7786.7|7789.4|7787.4|7781.9|7779.9|1020
1758814800000|2025-09-25 15:40:00|7788.9|7786.9|7796|7794|7797.5|7795.5|7788.9|7786.9|378
1758815100000|2025-09-25 15:45:00|7795.8|7793.8|7794.9|7792.9|7796.6|7794.6|7792.6|7790.6|200
1758815400000|2025-09-25 15:50:00|7795.2|7793.2|7795.4|7793.4|7796.3|7794.3|7793.3|7791.3|91
1758815700000|2025-09-25 15:55:00|7795.7|7793.7|7797.4|7795.4|7797.7|7795.7|7795.3|7793.3|93
1758816000000|2025-09-25 16:00:00|7797.7|7795.7|7795.6|7793.6|7799.1|7797.1|7795.6|7793.6|100
1758816300000|2025-09-25 16:05:00|7795.3|7793.3|7796.6|7794.6|7797.3|7795.3|7794.6|7792.6|74
1758816600000|2025-09-25 16:10:00|7796.8|7794.8|7795.6|7793.6|7797.6|7795.6|7794.6|7792.6|33
1758816900000|2025-09-25 16:15:00|7795.3|7793.3|7795.3|7793.3|7798.3|7796.3|7795.3|7793.3|59
1758817200000|2025-09-25 16:20:00|7795.6|7793.6|7794.3|7792.3|7795.8|7793.8|7791.3|7789.3|93
1758817500000|2025-09-25 16:25:00|7794.6|7792.6|7794.8|7792.8|7795.1|7793.1|7792.1|7790.1|66
1758817800000|2025-09-25 16:30:00|7795.1|7793.1|7797.9|7795.9|7798.3|7796.3|7794.1|7792.1|57
1758818100000|2025-09-25 16:35:00|7797.7|7795.7|7798.7|7796.7|7800.2|7798.2|7797.1|7795.1|60
1758818400000|2025-09-25 16:40:00|7798.9|7796.9|7801.2|7799.2|7803.9|7801.9|7796.4|7794.4|84
1758818700000|2025-09-25 16:45:00|7801.4|7799.4|7803.8|7801.8|7807.6|7805.6|7801.2|7799.2|95
1758819000000|2025-09-25 16:50:00|7804.1|7802.1|7806.8|7804.8|7806.8|7804.8|7803.1|7801.1|67
1758819300000|2025-09-25 16:55:00|7806.6|7804.6|7804.3|7802.3|7806.8|7804.8|7803.6|7801.6|44
1758819600000|2025-09-25 17:00:00|7804.1|7802.1|7803.8|7801.8|7805.8|7803.8|7802.8|7800.8|71
1758819900000|2025-09-25 17:05:00|7804.1|7802.1|7804.9|7802.9|7806.7|7804.7|7803.3|7801.3|80
1758820200000|2025-09-25 17:10:00|7805.2|7803.2|7805.3|7803.3|7809.3|7807.3|7802.6|7800.6|143
1758820500000|2025-09-25 17:15:00|7805.6|7803.6|7806.3|7804.3|7807.6|7805.6|7802.6|7800.6|83
1758820800000|2025-09-25 17:20:00|7806.6|7804.6|7796|7794|7806.8|7804.8|7795|7793|45
1758821100000|2025-09-25 17:25:00|7795.5|7793.5|7799.1|7797.1|7801.9|7799.9|7795.3|7793.3|59
1758821400000|2025-09-25 17:30:00|7798.9|7796.9|7798.4|7796.4|7800.4|7798.4|7795.8|7793.8|24
1758821700000|2025-09-25 17:35:00|7798.1|7796.1|7798.3|7796.3|7800.7|7798.7|7796.2|7794.2|34
1758822000000|2025-09-25 17:40:00|7798.5|7796.5|7797.8|7795.8|7798.8|7796.8|7794.8|7792.8|10
1758822300000|2025-09-25 17:45:00|7798.1|7796.1|7796.6|7794.6|7798.8|7796.8|7795.1|7793.1|16
1758822600000|2025-09-25 17:50:00|7796.8|7794.8|7796.4|7794.4|7798.4|7796.4|7794|7792|35
1758822900000|2025-09-25 17:55:00|7796.7|7794.7|7792.7|7790.7|7796.9|7794.9|7791.5|7789.5|32
1758823200000|2025-09-25 18:00:00|7792.2|7790.2|7780.1|7778.1|7792.7|7790.7|7779.6|7777.6|105
1758823500000|2025-09-25 18:05:00|7780.3|7778.3|7785.5|7783.5|7786.5|7784.5|7779.6|7777.6|36
1758823800000|2025-09-25 18:10:00|7785.2|7783.2|7790.9|7788.9|7790.9|7788.9|7785.1|7783.1|31
1758824100000|2025-09-25 18:15:00|7790.6|7788.6|7795.1|7793.1|7797.1|7795.1|7789.9|7787.9|34
1758824400000|2025-09-25 18:20:00|7795.3|7793.3|7796.7|7794.7|7797.9|7795.9|7794.2|7792.2|18
1758824700000|2025-09-25 18:25:00|7796.4|7794.4|7798.2|7796.2|7799.9|7797.9|7796.2|7794.2|23
1758825000000|2025-09-25 18:30:00|7797.9|7795.9|7797.3|7795.3|7800.4|7798.4|7795.7|7793.7|17
1758825300000|2025-09-25 18:35:00|7797|7795|7799.6|7797.6|7799.6|7797.6|7796.3|7794.3|11
1758825600000|2025-09-25 18:40:00|7799.9|7797.9|7802.9|7800.9|7805.7|7803.7|7799.6|7797.6|64
1758825900000|2025-09-25 18:45:00|7803.1|7801.1|7803.1|7801.1|7804.1|7802.1|7799.8|7797.8|32
1758826200000|2025-09-25 18:50:00|7803.3|7801.3|7802.8|7800.8|7803.8|7801.8|7800.6|7798.6|20
1758826500000|2025-09-25 18:55:00|7803.1|7801.1|7803.4|7801.4|7804.7|7802.7|7801.1|7799.1|46
1758826800000|2025-09-25 19:00:00|7803.2|7801.2|7803.8|7801.8|7806.9|7804.9|7802.2|7800.2|50
1758827100000|2025-09-25 19:05:00|7804|7802|7802.6|7800.6|7805.5|7803.5|7802.4|7800.4|21
1758827400000|2025-09-25 19:10:00|7802.9|7800.9|7802|7800|7805.9|7803.9|7801.5|7799.5|30
1758827700000|2025-09-25 19:15:00|7802.2|7800.2|7800.9|7798.9|7803|7801|7800.3|7798.3|24
1758828000000|2025-09-25 19:20:00|7801.1|7799.1|7797.9|7795.9|7803.8|7801.8|7797.5|7795.5|27
1758828300000|2025-09-25 19:25:00|7798.1|7796.1|7800.7|7798.7|7801|7799|7797.8|7795.8|30
1758828600000|2025-09-25 19:30:00|7801|7799|7798.7|7796.7|7802.7|7800.7|7797.9|7795.9|13
1758828900000|2025-09-25 19:35:00|7798.9|7796.9|7802.1|7800.1|7802.4|7800.4|7798.4|7796.4|20
1758829200000|2025-09-25 19:40:00|7802.4|7800.4|7804.5|7802.5|7808.7|7806.7|7801.8|7799.8|72
1758829500000|2025-09-25 19:45:00|7804.7|7802.7|7805.5|7803.5|7806.5|7804.5|7804|7802|43
1758829800000|2025-09-25 19:50:00|7805.8|7803.8|7810.1|7808.1|7811.2|7809.2|7805.4|7803.4|99
1758830100000|2025-09-25 19:55:00|7809.6|7807.6|7810.8|7808.8|7814|7812|7808.1|7806.1|144
1758830400000|2025-09-25 20:00:00|7813|7809|7815.5|7811.5|7816.7|7812.7|7812.7|7808.7|0
1758830700000|2025-09-25 20:05:00|7815.2|7811.2|7812.1|7808.1|7815.2|7811.2|7812|7808|0
1758831000000|2025-09-25 20:10:00|7812.6|7808.6|7814.3|7810.3|7814.4|7810.4|7812.4|7808.4|0
1758831300000|2025-09-25 20:15:00|7814|7810|7813.6|7809.6|7814.4|7810.4|7810.7|7806.7|0
1758831600000|2025-09-25 20:20:00|7813.3|7809.3|7813.8|7809.8|7814.5|7810.5|7813|7809|0
1758831900000|2025-09-25 20:25:00|7814|7810|7814.2|7810.2|7814.3|7810.3|7813.1|7809.1|0
1758832200000|2025-09-25 20:30:00|7813.9|7809.9|7816.1|7812.1|7816.4|7812.4|7813.7|7809.7|0
1758832500000|2025-09-25 20:35:00|7815.8|7811.8|7816.2|7812.2|7818.6|7814.6|7815.7|7811.7|0
1758832800000|2025-09-25 20:40:00|7816.5|7812.5|7817.8|7813.8|7818|7814|7816.2|7812.2|0
1758833100000|2025-09-25 20:45:00|7817.5|7813.5|7817.3|7813.3|7817.8|7813.8|7816|7812|0
1758833400000|2025-09-25 20:50:00|7817|7813|7816.6|7812.6|7817.6|7813.6|7815.3|7811.3|0
1758833700000|2025-09-25 20:55:00|7816.5|7812.5|7814.7|7810.7|7816.5|7812.5|7814.3|7810.3|0
1758834000000|2025-09-25 21:00:00|7814.3|7810.3|7813.1|7809.1|7814.3|7810.3|7813.1|7809.1|0
1758834300000|2025-09-25 21:05:00|7813|7809|7813.4|7809.4|7813.6|7809.6|7812.7|7808.7|0
1758834600000|2025-09-25 21:10:00|7813.5|7809.5|7813.6|7809.6|7813.6|7809.6|7813.3|7809.3|0
1758834900000|2025-09-25 21:15:00|7813.5|7809.5|7813.9|7809.9|7814.4|7810.4|7813.5|7809.5|0
1758835200000|2025-09-25 21:20:00|7813.8|7809.8|7813.9|7809.9|7813.9|7809.9|7813.8|7809.8|0
1758835500000|2025-09-25 21:25:00|7814|7810|7814|7810|7814.2|7810.2|7813.9|7809.9|0
1758835800000|2025-09-25 21:30:00|7813.9|7809.9|7814|7810|7814|7810|7813.9|7809.9|0
1758836400000|2025-09-25 21:40:00|7813.9|7809.9|7813.4|7809.4|7813.9|7809.9|7813.2|7809.2|0
1758836700000|2025-09-25 21:45:00|7813.5|7809.5|7812.9|7808.9|7814.3|7810.3|7812.9|7808.9|0
1758837000000|2025-09-25 21:50:00|7813.5|7809.5|7813.6|7809.6|7813.8|7809.8|7813.4|7809.4|0
1758837300000|2025-09-25 21:55:00|7813.9|7809.9|7813.1|7809.1|7813.9|7809.9|7813.1|7809.1|0
1758837600000|2025-09-25 22:00:00|7813.9|7809.9|7817.4|7813.4|7817.5|7813.5|7813.2|7809.2|0
1758837900000|2025-09-25 22:05:00|7817.3|7813.3|7820.2|7816.2|7820.9|7816.9|7817|7813|0
1758838200000|2025-09-25 22:10:00|7820.1|7816.1|7818.9|7814.9|7820.4|7816.4|7818.1|7814.1|0
1758838500000|2025-09-25 22:15:00|7819|7815|7818.9|7814.9|7819.3|7815.3|7818.2|7814.2|0
1758838800000|2025-09-25 22:20:00|7818.8|7814.8|7817.9|7813.9|7819|7815|7817.1|7813.1|0
1758839100000|2025-09-25 22:25:00|7818|7814|7819.1|7815.1|7819.6|7815.6|7817.7|7813.7|0
1758839400000|2025-09-25 22:30:00|7819.2|7815.2|7818.2|7814.2|7819.7|7815.7|7816.2|7812.2|0
1758839700000|2025-09-25 22:35:00|7818.3|7814.3|7819.8|7815.8|7820|7816|7818.3|7814.3|0
1758840000000|2025-09-25 22:40:00|7820|7816|7820.1|7816.1|7821.2|7817.2|7819.7|7815.7|0
1758840300000|2025-09-25 22:45:00|7819.9|7815.9|7816.3|7812.3|7820.1|7816.1|7816.3|7812.3|0
1758840600000|2025-09-25 22:50:00|7816.5|7812.5|7814.4|7810.4|7817.2|7813.2|7813.7|7809.7|0
1758840900000|2025-09-25 22:55:00|7814.2|7810.2|7816.2|7812.2|7816.9|7812.9|7814.2|7810.2|0
1758841200000|2025-09-25 23:00:00|7816|7812|7815.9|7811.9|7817.2|7813.2|7814.2|7810.2|0
1758841500000|2025-09-25 23:05:00|7816.1|7812.1|7813.4|7809.4|7816.1|7812.1|7813.4|7809.4|0
1758841800000|2025-09-25 23:10:00|7813.5|7809.5|7814.7|7810.7|7815.1|7811.1|7812.4|7808.4|0
1758842100000|2025-09-25 23:15:00|7814.8|7810.8|7815.2|7811.2|7815.8|7811.8|7814.5|7810.5|0
1758842400000|2025-09-25 23:20:00|7815.3|7811.3|7814.8|7810.8|7815.8|7811.8|7814.2|7810.2|0
1758842700000|2025-09-25 23:25:00|7814.7|7810.7|7813.8|7809.8|7814.7|7810.7|7812.2|7808.2|0
1758843000000|2025-09-25 23:30:00|7814|7810|7812.6|7808.6|7814|7810|7812.3|7808.3|0
1758843300000|2025-09-25 23:35:00|7812.7|7808.7|7812.6|7808.6|7813.2|7809.2|7811.8|7807.8|0
1758843600000|2025-09-25 23:40:00|7812.7|7808.7|7814.5|7810.5|7814.7|7810.7|7812.5|7808.5|0
1758843900000|2025-09-25 23:45:00|7814.3|7810.3|7812.5|7808.5|7814.3|7810.3|7812.2|7808.2|0
1758844200000|2025-09-25 23:50:00|7812.4|7808.4|7812|7808|7813.3|7809.3|7811.6|7807.6|0
1758844500000|2025-09-25 23:55:00|7811.8|7807.8|7812.1|7808.1|7812.9|7808.9|7811.8|7807.8|0
1758844800000|2025-09-26 00:00:00|7812.2|7808.2|7812.2|7808.2|7813.3|7809.3|7811.1|7807.1|0
1758845100000|2025-09-26 00:05:00|7812.1|7808.1|7812.2|7808.2|7813|7809|7810.7|7806.7|0
1758845400000|2025-09-26 00:10:00|7812.1|7808.1|7815.3|7811.3|7815.7|7811.7|7811.8|7807.8|0
1758845700000|2025-09-26 00:15:00|7815.5|7811.5|7806.2|7803.2|7815.7|7811.7|7806.2|7802.8|0
1758846000000|2025-09-26 00:20:00|7807.5|7804.5|7807.5|7804.5|7811.3|7808.3|7806.2|7803.2|0
1758846300000|2025-09-26 00:25:00|7806.2|7803.2|7804.9|7801.9|7807.5|7804.5|7804.3|7801.3|0
1758846600000|2025-09-26 00:30:00|7803.7|7800.7|7804.9|7801.9|7805|7802|7803.6|7800.6|0
1758846900000|2025-09-26 00:35:00|7805|7802|7807.4|7804.4|7807.4|7804.4|7804.9|7801.9|0
1758847200000|2025-09-26 00:40:00|7807.5|7804.5|7808.7|7805.7|7810|7807|7807.4|7804.4|0
1758847500000|2025-09-26 00:45:00|7808.8|7805.8|7810|7807|7811.3|7808.3|7808.7|7805.7|0
1758847800000|2025-09-26 00:50:00|7809.4|7806.4|7810|7807|7810|7807|7808.7|7805.7|0
1758848100000|2025-09-26 00:55:00|7811.3|7808.3|7811.4|7808.4|7813.9|7810.9|7810|7807|0
1758848400000|2025-09-26 01:00:00|7811.3|7808.3|7807.5|7804.5|7811.3|7808.3|7805|7802|0
1758848700000|2025-09-26 01:05:00|7808.8|7805.8|7807.5|7804.5|7808.8|7805.8|7806.3|7803.3|0
1758849000000|2025-09-26 01:10:00|7806.3|7803.3|7806.3|7803.3|7807.5|7804.5|7803.7|7800.7|0
1758849300000|2025-09-26 01:15:00|7806.2|7803.2|7805|7802|7806.2|7803.2|7805|7802|0
1758849600000|2025-09-26 01:20:00|7806.2|7803.2|7803.8|7800.8|7806.3|7803.3|7803.7|7800.7|0
1758849900000|2025-09-26 01:25:00|7803.7|7800.7|7803.7|7800.7|7803.8|7800.8|7802.5|7799.5|0
1758850200000|2025-09-26 01:30:00|7805|7802|7805|7802|7807.6|7804.6|7803.7|7800.7|0
1758850500000|2025-09-26 01:35:00|7805.7|7802.7|7808.9|7805.9|7808.9|7805.9|7805|7802|0
1758850800000|2025-09-26 01:40:00|7808.8|7805.8|7807.6|7804.6|7808.9|7805.9|7806.3|7803.3|0
1758851100000|2025-09-26 01:45:00|7808.8|7805.8|7807.6|7804.6|7810.1|7807.1|7807.5|7804.5|0
1758851400000|2025-09-26 01:50:00|7808.8|7805.8|7808.8|7805.8|7808.8|7805.8|7806.3|7803.3|0
1758851700000|2025-09-26 01:55:00|7808.2|7805.2|7806.3|7803.3|7808.8|7805.8|7803.8|7800.8|0
1758852000000|2025-09-26 02:00:00|7807.6|7804.6|7805.1|7802.1|7807.6|7804.6|7803.8|7800.8|0
1758852300000|2025-09-26 02:05:00|7804.4|7801.4|7805.1|7802.1|7805.1|7802.1|7804.4|7801.4|0
1758852600000|2025-09-26 02:10:00|7806.3|7803.3|7806.3|7803.3|7806.3|7803.3|7806.3|7803.3|0
1758852900000|2025-09-26 02:15:00|7806.4|7803.4|7806.3|7803.3|7807.6|7804.6|7806.3|7803.3|0
1758853200000|2025-09-26 02:20:00|7806.4|7803.4|7807.6|7804.6|7807.6|7804.6|7806.3|7803.3|0
1758853500000|2025-09-26 02:25:00|7807|7804|7810.1|7807.1|7810.1|7807.1|7806.4|7803.4|0
1758853800000|2025-09-26 02:30:00|7809.5|7806.5|7811.2|7808.2|7811.2|7808.2|7808.7|7805.7|0
1758854100000|2025-09-26 02:35:00|7811.8|7808.8|7810|7807|7812.5|7809.5|7810|7807|0
1758854400000|2025-09-26 02:40:00|7809.4|7806.4|7809.4|7806.4|7810|7807|7808.7|7805.7|0
1758854700000|2025-09-26 02:45:00|7808.7|7805.7|7808.7|7805.7|7809.4|7806.4|7807.5|7804.5|0
1758855000000|2025-09-26 02:50:00|7808.1|7805.1|7807.4|7804.4|7808.7|7805.7|7807.4|7804.4|0
1758855300000|2025-09-26 02:55:00|7806.2|7803.2|7806.2|7803.2|7807.4|7804.4|7806.2|7803.2|0
1758855600000|2025-09-26 03:00:00|7806.1|7803.1|7806.1|7803.1|7806.2|7803.2|7806.1|7803.1|0
1758855900000|2025-09-26 03:05:00|7805.5|7802.5|7805.5|7802.5|7806.1|7803.1|7804.9|7801.9|0
1758856200000|2025-09-26 03:10:00|7804.9|7801.9|7803.5|7800.5|7804.9|7801.9|7802.3|7799.3|0
1758856500000|2025-09-26 03:15:00|7803.6|7800.6|7799.7|7796.7|7803.6|7800.6|7799.7|7796.7|0
1758856800000|2025-09-26 03:20:00|7799.8|7796.8|7799.7|7796.7|7801|7798|7798.4|7795.4|0
1758857100000|2025-09-26 03:25:00|7799.8|7796.8|7799.8|7796.8|7801|7798|7799.7|7796.7|0
1758857400000|2025-09-26 03:30:00|7801|7798|7801|7798|7802.3|7799.3|7800.4|7797.4|0
1758857700000|2025-09-26 03:35:00|7801.7|7798.7|7801|7798|7802.3|7799.3|7799.1|7796.1|0
1758858000000|2025-09-26 03:40:00|7799.8|7796.8|7799.8|7796.8|7799.8|7796.8|7799.8|7796.8|0
1758858300000|2025-09-26 03:45:00|7799.7|7796.7|7801|7798|7801|7798|7798.5|7795.5|0
1758858600000|2025-09-26 03:50:00|7801.1|7798.1|7802.9|7799.9|7803.6|7800.6|7801.1|7798.1|0
1758858900000|2025-09-26 03:55:00|7802.3|7799.3|7803.9|7800.9|7805.2|7802.2|7802.3|7799.3|0
1758859200000|2025-09-26 04:00:00|7802.6|7799.6|7802.6|7799.6|7803.9|7800.9|7798.8|7795.8|0
1758859500000|2025-09-26 04:05:00|7802.7|7799.7|7806.5|7803.5|7806.5|7803.5|7802.7|7799.7|0
1758859800000|2025-09-26 04:10:00|7807.8|7804.8|7805.3|7802.3|7807.8|7804.8|7802.8|7799.8|0
1758860100000|2025-09-26 04:15:00|7806.5|7803.5|7805.4|7802.4|7806.6|7803.6|7805.4|7802.4|0
1758860400000|2025-09-26 04:20:00|7806.6|7803.6|7807.8|7804.8|7807.8|7804.8|7806.6|7803.6|0
1758860700000|2025-09-26 04:25:00|7807.7|7804.7|7805.2|7802.2|7807.8|7804.8|7805.2|7802.2|0
1758861000000|2025-09-26 04:30:00|7804|7801|7802.5|7799.5|7804|7801|7801.2|7798.2|0
1758861300000|2025-09-26 04:35:00|7803.8|7800.8|7803.8|7800.8|7805.1|7802.1|7803.2|7800.2|0
1758861600000|2025-09-26 04:40:00|7805.1|7802.1|7803.8|7800.8|7806.3|7803.3|7803.8|7800.8|0
1758861900000|2025-09-26 04:45:00|7803.2|7800.2|7802.6|7799.6|7803.8|7800.8|7801.3|7798.3|0
1758862200000|2025-09-26 04:50:00|7802.7|7799.7|7801.3|7798.3|7802.7|7799.7|7801.3|7798.3|0
1758862500000|2025-09-26 04:55:00|7801.2|7798.2|7797.4|7794.4|7801.2|7798.2|7796.1|7793.1|0
1758862800000|2025-09-26 05:00:00|7798.7|7795.7|7798.6|7795.6|7798.7|7795.7|7796|7793|0
1758863100000|2025-09-26 05:05:00|7799.8|7796.8|7799.7|7796.7|7801.1|7798.1|7799.7|7796.7|0
1758863400000|2025-09-26 05:10:00|7799.8|7796.8|7802.3|7799.3|7804.8|7801.8|7799.8|7796.8|0
1758863700000|2025-09-26 05:15:00|7803.5|7800.5|7802.3|7799.3|7803.6|7800.6|7801|7798|0
1758864000000|2025-09-26 05:20:00|7803.5|7800.5|7804.8|7801.8|7804.8|7801.8|7803.5|7800.5|0
1758864300000|2025-09-26 05:25:00|7804.9|7801.9|7804.8|7801.8|7804.9|7801.9|7803.6|7800.6|0
1758864600000|2025-09-26 05:30:00|7806.1|7803.1|7803.5|7800.5|7806.1|7803.1|7802.2|7799.2|0
1758864900000|2025-09-26 05:35:00|7802.9|7799.9|7803.6|7800.6|7803.6|7800.6|7799.8|7796.8|0
1758865200000|2025-09-26 05:40:00|7802.4|7799.4|7803.9|7800.9|7805.2|7802.2|7802.4|7799.4|0
1758865500000|2025-09-26 05:45:00|7804|7801|7805.2|7802.2|7805.2|7802.2|7803.9|7800.9|0
1758865800000|2025-09-26 05:50:00|7803.9|7800.9|7805.2|7802.2|7805.2|7802.2|7802.6|7799.6|0
1758866100000|2025-09-26 05:55:00|7806.5|7803.5|7805.2|7802.2|7806.5|7803.5|7804|7801|0
1758866400000|2025-09-26 06:00:00|7805.7|7801.7|7807.1|7805.1|7809.6|7807.6|7803|7800.5|222
1758866700000|2025-09-26 06:05:00|7807.4|7805.4|7815.4|7813.4|7815.9|7813.9|7807.4|7805.4|153
1758867000000|2025-09-26 06:10:00|7815.7|7813.7|7820.4|7818.4|7821.4|7819.4|7811.2|7809.2|170
1758867300000|2025-09-26 06:15:00|7820.3|7818.3|7821.3|7819.3|7824.4|7822.4|7817.6|7815.6|122
1758867600000|2025-09-26 06:20:00|7821.6|7819.6|7824.8|7822.8|7827.1|7825.1|7819.8|7817.8|100
1758867900000|2025-09-26 06:25:00|7825.1|7823.1|7823.5|7821.5|7826.7|7824.7|7822.7|7820.7|75
1758868200000|2025-09-26 06:30:00|7823.2|7821.2|7818.8|7816.8|7823.7|7821.7|7817.5|7815.5|56
1758868500000|2025-09-26 06:35:00|7819.1|7817.1|7816.6|7814.6|7819.8|7817.8|7816.1|7814.1|77
1758868800000|2025-09-26 06:40:00|7816.8|7814.8|7818.6|7816.6|7819.9|7817.9|7816.8|7814.8|53
1758869100000|2025-09-26 06:45:00|7818.4|7816.4|7818.6|7816.6|7819.2|7817.2|7816.5|7814.5|39
1758869400000|2025-09-26 06:50:00|7818.9|7816.9|7814.1|7812.1|7819.1|7817.1|7812.4|7810.4|66
1758869700000|2025-09-26 06:55:00|7814.3|7812.3|7814.4|7812.4|7818.5|7816.5|7810|7808|122
1758870000000|2025-09-26 07:00:00|7813.2|7812.2|7840.1|7839.1|7843.3|7842.3|7813.2|7812.2|1701
1758870300000|2025-09-26 07:05:00|7840|7839|7855.3|7854.3|7855.8|7854.8|7838.1|7837.1|746
1758870600000|2025-09-26 07:10:00|7855.2|7854.2|7861.7|7860.7|7864.5|7863.5|7853|7852|569
1758870900000|2025-09-26 07:15:00|7861.2|7860.2|7840.7|7839.7|7861.5|7860.5|7838.9|7837.9|813
1758871200000|2025-09-26 07:20:00|7842|7841|7848.8|7847.8|7851.2|7850.2|7841.9|7840.9|424
1758871500000|2025-09-26 07:25:00|7849.1|7848.1|7857|7856|7857.3|7856.3|7846.9|7845.9|422
1758871800000|2025-09-26 07:30:00|7856.3|7855.3|7855.6|7854.6|7858.1|7857.1|7853.1|7852.1|662
1758872100000|2025-09-26 07:35:00|7855.3|7854.3|7854.4|7853.4|7856.3|7855.3|7850.8|7849.8|631
1758872400000|2025-09-26 07:40:00|7855.2|7854.2|7857.9|7856.9|7860.5|7859.5|7854.9|7853.9|384
1758872700000|2025-09-26 07:45:00|7857.6|7856.6|7868|7867|7868.3|7867.3|7855.4|7854.4|467
1758873000000|2025-09-26 07:50:00|7867.3|7866.3|7856.8|7855.8|7868.3|7867.3|7855.4|7854.4|610
1758873300000|2025-09-26 07:55:00|7857.1|7856.1|7854.6|7853.6|7858.1|7857.1|7850.1|7849.1|328
1758873600000|2025-09-26 08:00:00|7855.6|7854.6|7854.8|7853.8|7857|7856|7850.3|7849.3|415
1758873900000|2025-09-26 08:05:00|7854.5|7853.5|7860.5|7859.5|7864.1|7863.1|7853|7852|314
1758874200000|2025-09-26 08:10:00|7860|7859|7860.2|7859.2|7862.9|7861.9|7858.9|7857.9|264
1758874500000|2025-09-26 08:15:00|7860.5|7859.5|7853|7852|7862|7861|7852.9|7851.9|296
1758874800000|2025-09-26 08:20:00|7853.3|7852.3|7849.9|7848.9|7853.7|7852.7|7848.3|7847.3|427
1758875100000|2025-09-26 08:25:00|7849.7|7848.7|7845.4|7844.4|7850.2|7849.2|7841.8|7840.8|291
1758875400000|2025-09-26 08:30:00|7846.1|7845.1|7850.3|7849.3|7850.3|7849.3|7842.6|7841.6|249
1758875700000|2025-09-26 08:35:00|7850.1|7849.1|7849.4|7848.4|7850.8|7849.8|7847|7846|158
1758876000000|2025-09-26 08:40:00|7849.1|7848.1|7844.2|7843.2|7849.5|7848.5|7842.8|7841.8|161
1758876300000|2025-09-26 08:45:00|7844.3|7843.3|7836|7835|7845.2|7844.2|7834.8|7833.8|319
1758876600000|2025-09-26 08:50:00|7836.4|7835.4|7835.3|7834.3|7836.7|7835.7|7832|7831|269
1758876900000|2025-09-26 08:55:00|7835.1|7834.1|7827.3|7826.3|7836.4|7835.4|7826.7|7825.7|317
1758877200000|2025-09-26 09:00:00|7827.9|7826.9|7827.2|7826.2|7827.9|7826.9|7822.7|7821.7|361
1758877500000|2025-09-26 09:05:00|7827.4|7826.4|7830.6|7829.6|7832.2|7831.2|7826.3|7825.3|234
1758877800000|2025-09-26 09:10:00|7829.9|7828.9|7836.7|7835.7|7837.2|7836.2|7829.2|7828.2|285
1758878100000|2025-09-26 09:15:00|7836.5|7835.5|7832.9|7831.9|7837|7836|7831.1|7830.1|191
1758878400000|2025-09-26 09:20:00|7832.7|7831.7|7824.9|7823.9|7833.3|7832.3|7824.6|7823.6|156
1758878700000|2025-09-26 09:25:00|7824.6|7823.6|7824.8|7823.8|7827.4|7826.4|7824|7823|171
1758879000000|2025-09-26 09:30:00|7825|7824|7828.8|7827.8|7830.8|7829.8|7824.1|7823.1|165
1758879300000|2025-09-26 09:35:00|7828.7|7827.7|7833.9|7832.9|7834.3|7833.3|7827.8|7826.8|141
1758879600000|2025-09-26 09:40:00|7833.3|7832.3|7832.2|7831.2|7833.3|7832.3|7827.1|7826.1|86
1758879900000|2025-09-26 09:45:00|7831.9|7830.9|7833.8|7832.8|7835.7|7834.7|7830.9|7829.9|199
1758880200000|2025-09-26 09:50:00|7834.3|7833.3|7828.6|7827.6|7835|7834|7826.8|7825.8|280
1758880500000|2025-09-26 09:55:00|7828.4|7827.4|7828.5|7827.5|7830.1|7829.1|7825.6|7824.6|89
1758880800000|2025-09-26 10:00:00|7829.5|7828.5|7830.1|7829.1|7835.4|7834.4|7829.5|7828.5|151
1758881100000|2025-09-26 10:05:00|7830|7829|7825.1|7824.1|7830.5|7829.5|7824.8|7823.8|136
1758881400000|2025-09-26 10:10:00|7824|7823|7831.4|7830.4|7832|7831|7823.7|7822.7|76
1758881700000|2025-09-26 10:15:00|7831.1|7830.1|7828.9|7827.9|7832.2|7831.2|7828.5|7827.5|82
1758882000000|2025-09-26 10:20:00|7828.5|7827.5|7827.4|7826.4|7829.3|7828.3|7826.1|7825.1|101
1758882300000|2025-09-26 10:25:00|7827.2|7826.2|7830.7|7829.7|7831.5|7830.5|7827.2|7826.2|66
1758882600000|2025-09-26 10:30:00|7830.8|7829.8|7830.4|7829.4|7831.1|7830.1|7828.1|7827.1|72
1758882900000|2025-09-26 10:35:00|7830.7|7829.7|7825.3|7824.3|7831.7|7830.7|7824.4|7823.4|68
1758883200000|2025-09-26 10:40:00|7825.6|7824.6|7823.6|7822.6|7827.1|7826.1|7821.6|7820.6|134
1758883500000|2025-09-26 10:45:00|7823.7|7822.7|7820.6|7819.6|7827.6|7826.6|7820.6|7819.6|120
1758883800000|2025-09-26 10:50:00|7820.7|7819.7|7825.7|7824.7|7825.7|7824.7|7820.7|7819.7|47
1758884100000|2025-09-26 10:55:00|7826|7825|7826.7|7825.7|7827.6|7826.6|7826|7825|40
1758884400000|2025-09-26 11:00:00|7826.3|7825.3|7827.5|7826.5|7828.7|7827.7|7824.9|7823.9|108
1758884700000|2025-09-26 11:05:00|7827.8|7826.8|7827.8|7826.8|7828.6|7827.6|7822.6|7821.6|110
1758885000000|2025-09-26 11:10:00|7828|7827|7829|7828|7831.1|7830.1|7827.5|7826.5|117
1758885300000|2025-09-26 11:15:00|7828.8|7827.8|7831.8|7830.8|7832.4|7831.4|7827.7|7826.7|72
1758885600000|2025-09-26 11:20:00|7832.1|7831.1|7834.2|7833.2|7834.7|7833.7|7831.5|7830.5|165
1758885900000|2025-09-26 11:25:00|7834.4|7833.4|7840.7|7839.7|7841.3|7840.3|7832.9|7831.9|178
1758886200000|2025-09-26 11:30:00|7840.2|7839.2|7843.5|7842.5|7845.5|7844.5|7839.9|7838.9|134
1758886500000|2025-09-26 11:35:00|7843.3|7842.3|7845.3|7844.3|7845.8|7844.8|7842.3|7841.3|131
1758886800000|2025-09-26 11:40:00|7845|7844|7849.5|7848.5|7849.5|7848.5|7845|7844|114
1758887100000|2025-09-26 11:45:00|7849.8|7848.8|7851.1|7850.1|7851.1|7850.1|7847|7846|117
1758887400000|2025-09-26 11:50:00|7851.2|7850.2|7852.6|7851.6|7856.5|7855.5|7850.6|7849.6|271
1758887700000|2025-09-26 11:55:00|7852.4|7851.4|7852.4|7851.4|7855|7854|7851.9|7850.9|174
1758888000000|2025-09-26 12:00:00|7852.1|7851.1|7850.8|7849.8|7852.4|7851.4|7848.6|7847.6|158
1758888300000|2025-09-26 12:05:00|7851|7850|7850.3|7849.3|7851.9|7850.9|7849.3|7848.3|129
1758888600000|2025-09-26 12:10:00|7850.7|7849.7|7847.9|7846.9|7851.4|7850.4|7845.8|7844.8|133
1758888900000|2025-09-26 12:15:00|7847.6|7846.6|7853.1|7852.1|7854.9|7853.9|7847.6|7846.6|219
1758889200000|2025-09-26 12:20:00|7853.3|7852.3|7852.2|7851.2|7855.8|7854.8|7850.7|7849.7|270
1758889500000|2025-09-26 12:25:00|7852.5|7851.5|7854.8|7853.8|7857.5|7856.5|7852.2|7851.2|131
1758889800000|2025-09-26 12:30:00|7854.4|7853.4|7859.6|7858.6|7862|7861|7852.3|7851.3|351
1758890100000|2025-09-26 12:35:00|7859.9|7858.9|7871.3|7870.3|7872.2|7871.2|7858.4|7857.4|328
1758890400000|2025-09-26 12:40:00|7870.7|7869.7|7872|7871|7875.5|7874.5|7870.7|7869.7|413
1758890700000|2025-09-26 12:45:00|7871.2|7870.2|7862.9|7861.9|7872.2|7871.2|7862|7861|216
1758891000000|2025-09-26 12:50:00|7863.8|7862.8|7866.5|7865.5|7867|7866|7861.9|7860.9|180
1758891300000|2025-09-26 12:55:00|7866.2|7865.2|7867.3|7866.3|7868.6|7867.6|7864.4|7863.4|194
1758891600000|2025-09-26 13:00:00|7866.8|7865.8|7860.5|7859.5|7867.3|7866.3|7860.5|7859.5|185
1758891900000|2025-09-26 13:05:00|7860.3|7859.3|7855.6|7854.6|7860.8|7859.8|7855.2|7854.2|124
1758892200000|2025-09-26 13:10:00|7856.3|7855.3|7852.7|7851.7|7857.4|7856.4|7851.9|7850.9|156
1758892500000|2025-09-26 13:15:00|7852.5|7851.5|7847.2|7846.2|7853|7852|7841.2|7840.2|297
1758892800000|2025-09-26 13:20:00|7847.1|7846.1|7854.3|7853.3|7854.3|7853.3|7844.4|7843.4|172
1758893100000|2025-09-26 13:25:00|7854.1|7853.1|7858.8|7857.8|7859.6|7858.6|7852.9|7851.9|128
1758893400000|2025-09-26 13:30:00|7858.1|7857.1|7863|7862|7864.3|7863.3|7856|7855|332
1758893700000|2025-09-26 13:35:00|7862.8|7861.8|7859.8|7858.8|7864.4|7863.4|7856.2|7855.2|349
1758894000000|2025-09-26 13:40:00|7860.2|7859.2|7866.9|7865.9|7868.5|7867.5|7859.7|7858.7|395
1758894300000|2025-09-26 13:45:00|7866.7|7865.7|7864.5|7863.5|7870.7|7869.7|7863.2|7862.2|353
1758894600000|2025-09-26 13:50:00|7864.6|7863.6|7868.6|7867.6|7870.1|7869.1|7862.3|7861.3|243
1758894900000|2025-09-26 13:55:00|7868.9|7867.9|7867.7|7866.7|7869.6|7868.6|7863.8|7862.8|212
1758895200000|2025-09-26 14:00:00|7867.5|7866.5|7865.9|7864.9|7870.5|7869.5|7861.9|7860.9|412
1758895500000|2025-09-26 14:05:00|7865.7|7864.7|7863.2|7862.2|7866.5|7865.5|7860.4|7859.4|390
1758895800000|2025-09-26 14:10:00|7863.4|7862.4|7864.1|7863.1|7865.6|7864.6|7857.9|7856.9|274
1758896100000|2025-09-26 14:15:00|7864.4|7863.4|7865.1|7864.1|7865.2|7864.2|7857.2|7856.2|306
1758896400000|2025-09-26 14:20:00|7864.5|7863.5|7860.6|7859.6|7864.5|7863.5|7858.6|7857.6|235
1758896700000|2025-09-26 14:25:00|7860.4|7859.4|7857|7856|7860.9|7859.9|7853.6|7852.6|302
1758897000000|2025-09-26 14:30:00|7857.3|7856.3|7854.3|7853.3|7858.3|7857.3|7852|7851|209
1758897300000|2025-09-26 14:35:00|7854.5|7853.5|7858.8|7857.8|7858.8|7857.8|7852.4|7851.4|281
1758897600000|2025-09-26 14:40:00|7858.3|7857.3|7856|7855|7858.3|7857.3|7854.2|7853.2|1250
1758897900000|2025-09-26 14:45:00|7856.2|7855.2|7859.3|7858.3|7861.5|7860.5|7853.9|7852.9|266
1758898200000|2025-09-26 14:50:00|7859.4|7858.4|7860|7859|7862.2|7861.2|7857.5|7856.5|271
1758898500000|2025-09-26 14:55:00|7859.7|7858.7|7859.6|7858.6|7861.5|7860.5|7858|7857|1281
1758898800000|2025-09-26 15:00:00|7859.9|7858.9|7858.5|7857.5|7861.4|7860.4|7856|7855|317
1758899100000|2025-09-26 15:05:00|7858.8|7857.8|7861|7860|7863.5|7862.5|7856.8|7855.8|262
1758899400000|2025-09-26 15:10:00|7861.2|7860.2|7858.8|7857.8|7861.9|7860.9|7857.9|7856.9|226
1758899700000|2025-09-26 15:15:00|7858.6|7857.6|7863.7|7862.7|7864.7|7863.7|7855.9|7854.9|337
1758900000000|2025-09-26 15:20:00|7863.9|7862.9|7863.1|7862.1|7864.6|7863.6|7861|7860|435
1758900300000|2025-09-26 15:25:00|7862.9|7861.9|7864.9|7863.9|7866.2|7865.2|7858.8|7857.8|1164
1758900600000|2025-09-26 15:30:00|7865.7|7863.7|7871.4|7869.4|7874|7872|7861.5|7859.5|2194
1758900900000|2025-09-26 15:35:00|7872.1|7870.1|7870.1|7868.1|7878.3|7876.3|7868.8|7866.8|1074
1758901200000|2025-09-26 15:40:00|7869.9|7867.9|7870.6|7868.6|7871.4|7869.4|7867.6|7865.6|268
1758901500000|2025-09-26 15:45:00|7870.4|7868.4|7873.3|7871.3|7874|7872|7869.4|7867.4|91
1758901800000|2025-09-26 15:50:00|7873|7871|7871.8|7869.8|7873|7871|7868.5|7866.5|288
1758902100000|2025-09-26 15:55:00|7871.5|7869.5|7865.9|7863.9|7871.8|7869.8|7865.4|7863.4|258
1758902400000|2025-09-26 16:00:00|7866.1|7864.1|7865.6|7863.6|7866.9|7864.9|7861.6|7859.6|143
1758902700000|2025-09-26 16:05:00|7865.8|7863.8|7865.3|7863.3|7866.9|7864.9|7863.7|7861.7|42
1758903000000|2025-09-26 16:10:00|7865.1|7863.1|7868.6|7866.6|7869.3|7867.3|7862.3|7860.3|51
1758903300000|2025-09-26 16:15:00|7868.9|7866.9|7868.8|7866.8|7870.5|7868.5|7866.5|7864.5|51
1758903600000|2025-09-26 16:20:00|7868.5|7866.5|7874.9|7872.9|7875.1|7873.1|7868.5|7866.5|78
1758903900000|2025-09-26 16:25:00|7874.6|7872.6|7873.7|7871.7|7876.4|7874.4|7870.5|7868.5|122
1758904200000|2025-09-26 16:30:00|7873.5|7871.5|7873.3|7871.3|7876.2|7874.2|7872|7870|41
1758904500000|2025-09-26 16:35:00|7873.6|7871.6|7873|7871|7875.6|7873.6|7872.5|7870.5|20
1758904800000|2025-09-26 16:40:00|7873.2|7871.2|7875.1|7873.1|7875.9|7873.9|7872.1|7870.1|27
1758905100000|2025-09-26 16:45:00|7874.9|7872.9|7876.6|7874.6|7877|7875|7874.1|7872.1|30
1758905400000|2025-09-26 16:50:00|7876.4|7874.4|7877.3|7875.3|7877.9|7875.9|7874.6|7872.6|40
1758905700000|2025-09-26 16:55:00|7877|7875|7878.2|7876.2|7879.2|7877.2|7876|7874|43
1758906000000|2025-09-26 17:00:00|7878.5|7876.5|7875.1|7873.1|7878.7|7876.7|7875.1|7873.1|21
1758906300000|2025-09-26 17:05:00|7875.4|7873.4|7876.2|7874.2|7877.4|7875.4|7873.9|7871.9|75
1758906600000|2025-09-26 17:10:00|7875.9|7873.9|7874.3|7872.3|7876.9|7874.9|7874.1|7872.1|38
1758906900000|2025-09-26 17:15:00|7874.1|7872.1|7872.1|7870.1|7874.9|7872.9|7871.8|7869.8|15
1758907200000|2025-09-26 17:20:00|7871.8|7869.8|7873.4|7871.4|7874.2|7872.2|7870.4|7868.4|16
1758907500000|2025-09-26 17:25:00|7873.2|7871.2|7873.2|7871.2|7873.9|7871.9|7872|7870|22
1758907800000|2025-09-26 17:30:00|7872.9|7870.9|7872|7870|7874.2|7872.2|7870.9|7868.9|62
1758908100000|2025-09-26 17:35:00|7872.3|7870.3|7872.1|7870.1|7872.8|7870.8|7870.3|7868.3|39
1758908400000|2025-09-26 17:40:00|7872.4|7870.4|7874.8|7872.8|7876.3|7874.3|7870.8|7868.8|44
1758908700000|2025-09-26 17:45:00|7874.6|7872.6|7875.3|7873.3|7876.1|7874.1|7874.3|7872.3|71
1758909000000|2025-09-26 17:50:00|7875|7873|7874.3|7872.3|7875.9|7873.9|7871.3|7869.3|144
1758909300000|2025-09-26 17:55:00|7874.6|7872.6|7875.2|7873.2|7875.2|7873.2|7871.6|7869.6|21
1758909600000|2025-09-26 18:00:00|7875|7873|7872.5|7870.5|7875.7|7873.7|7872.5|7870.5|28
1758909900000|2025-09-26 18:05:00|7872.2|7870.2|7871.8|7869.8|7873.4|7871.4|7870.2|7868.2|17
1758910200000|2025-09-26 18:10:00|7871.5|7869.5|7873.6|7871.6|7874.3|7872.3|7871.5|7869.5|18
1758910500000|2025-09-26 18:15:00|7873.3|7871.3|7875.5|7873.5|7877.4|7875.4|7873.3|7871.3|60
1758910800000|2025-09-26 18:20:00|7875.2|7873.2|7876.4|7874.4|7877.1|7875.1|7874.8|7872.8|23
1758911100000|2025-09-26 18:25:00|7876.2|7874.2|7876.1|7874.1|7877.2|7875.2|7874.4|7872.4|29
1758911400000|2025-09-26 18:30:00|7876.4|7874.4|7877.6|7875.6|7877.9|7875.9|7875.4|7873.4|57
1758911700000|2025-09-26 18:35:00|7877.9|7875.9|7879.2|7877.2|7881.3|7879.3|7877.6|7875.6|35
1758912000000|2025-09-26 18:40:00|7879|7877|7879|7877|7879.7|7877.7|7877|7875|38
1758912300000|2025-09-26 18:45:00|7878.8|7876.8|7878.4|7876.4|7879.3|7877.3|7875|7873|59
1758912600000|2025-09-26 18:50:00|7878.2|7876.2|7878.6|7876.6|7879.1|7877.1|7877.6|7875.6|29
1758912900000|2025-09-26 18:55:00|7878.9|7876.9|7877.5|7875.5|7881|7879|7877.5|7875.5|142
1758913200000|2025-09-26 19:00:00|7877.2|7875.2|7877.4|7875.4|7877.7|7875.7|7876.1|7874.1|136
1758913500000|2025-09-26 19:05:00|7877.1|7875.1|7875.6|7873.6|7877.6|7875.6|7874.9|7872.9|79
1758913800000|2025-09-26 19:10:00|7875.3|7873.3|7876|7874|7877.1|7875.1|7874|7872|53
1758914100000|2025-09-26 19:15:00|7875.5|7873.5|7875.7|7873.7|7877.4|7875.4|7873.9|7871.9|47
1758914400000|2025-09-26 19:20:00|7875.9|7873.9|7876|7874|7876.5|7874.5|7875|7873|47
1758914700000|2025-09-26 19:25:00|7876.2|7874.2|7875.2|7873.2|7876.2|7874.2|7874.5|7872.5|53
1758915000000|2025-09-26 19:30:00|7874.9|7872.9|7875.2|7873.2|7875.7|7873.7|7873.7|7871.7|57
1758915300000|2025-09-26 19:35:00|7875.4|7873.4|7878.8|7876.8|7878.8|7876.8|7874.2|7872.2|81
1758915600000|2025-09-26 19:40:00|7878.6|7876.6|7875.5|7873.5|7879|7877|7875.3|7873.3|60
1758915900000|2025-09-26 19:45:00|7875.3|7873.3|7877.4|7875.4|7877.7|7875.7|7874.3|7872.3|79
1758916200000|2025-09-26 19:50:00|7877.2|7875.2|7878.7|7876.7|7878.7|7876.7|7874.7|7872.7|111
1758916500000|2025-09-26 19:55:00|7879|7877|7880.3|7878.3|7882.1|7880.1|7877.5|7875.5|118
1758916800000|2025-09-26 20:00:00|7880.1|7878.1|7883.9|7879.9|7884.7|7880.7|7880.1|7876.2|0
1758917100000|2025-09-26 20:05:00|7883.8|7879.8|7884.1|7880.1|7885.2|7881.2|7883|7879|0
1758917400000|2025-09-26 20:10:00|7884|7880|7886.6|7882.6|7886.6|7882.6|7883|7879|0
1758917700000|2025-09-26 20:15:00|7886.5|7882.5|7886|7882|7886.7|7882.7|7885.3|7881.3|0
1758918000000|2025-09-26 20:20:00|7886.3|7882.3|7886.5|7882.5|7887.2|7883.2|7885.9|7881.9|0
1758918300000|2025-09-26 20:25:00|7886.4|7882.4|7886.7|7882.7|7887|7883|7885.9|7881.9|0
1758918600000|2025-09-26 20:30:00|7887|7883|7886.3|7882.3|7887.2|7883.2|7886.1|7882.1|0
1758918900000|2025-09-26 20:35:00|7886.5|7882.5|7885.9|7881.9|7887.4|7883.4|7885.7|7881.7|0
1758919200000|2025-09-26 20:40:00|7886.1|7882.1|7884.6|7880.6|7886.7|7882.7|7884.3|7880.3|0
1758919500000|2025-09-26 20:45:00|7884.7|7880.7|7883.9|7879.9|7885.3|7881.3|7883.5|7879.5|0
1758919800000|2025-09-26 20:50:00|7883.7|7879.7|7883|7879|7884.3|7880.3|7882.9|7878.9|0
1758920100000|2025-09-26 20:55:00|7882.9|7878.9|7882.6|7878.6|7883|7879|7881.6|7877.6|0
1759096800000|2025-09-28 22:00:00|7885|7881|7883.5|7879.5|7886.3|7882.3|7883|7879|0
1759097100000|2025-09-28 22:05:00|7883.3|7879.3|7887|7883|7888.1|7884.1|7883|7879|0
1759097400000|2025-09-28 22:10:00|7887.2|7883.2|7885.8|7881.8|7887.6|7883.6|7885.8|7881.8|0
1759097700000|2025-09-28 22:15:00|7885.9|7881.9|7887.8|7883.8|7888.1|7884.1|7885.4|7881.4|0
1759098000000|2025-09-28 22:20:00|7887.9|7883.9|7887.1|7883.1|7889|7885|7887.1|7883.1|0
1759098300000|2025-09-28 22:25:00|7886.9|7882.9|7885.9|7881.9|7887.3|7883.3|7885.4|7881.4|0
1759098600000|2025-09-28 22:30:00|7885.7|7881.7|7886.9|7882.9|7887.2|7883.2|7884.5|7880.5|0
1759098900000|2025-09-28 22:35:00|7887.1|7883.1|7888.5|7884.5|7889.1|7885.1|7886.3|7882.3|0
1759099200000|2025-09-28 22:40:00|7888.4|7884.4|7888.2|7884.2|7889.9|7885.9|7887.6|7883.6|0
1759099500000|2025-09-28 22:45:00|7888|7884|7890.2|7886.2|7890.2|7886.2|7887.7|7883.7|0
1759099800000|2025-09-28 22:50:00|7890.3|7886.3|7888.2|7884.2|7891.2|7887.2|7887.6|7883.6|0
1759100100000|2025-09-28 22:55:00|7888|7884|7888|7884|7888.7|7884.7|7887.5|7883.5|0
1759100400000|2025-09-28 23:00:00|7888.2|7884.2|7888.9|7884.9|7889.8|7885.8|7888.2|7884.2|0
1759100700000|2025-09-28 23:05:00|7888.8|7884.8|7888.1|7884.1|7888.9|7884.9|7887.8|7883.8|0
1759101000000|2025-09-28 23:10:00|7888|7884|7888.4|7884.4|7889.2|7885.2|7887.8|7883.8|0
1759101300000|2025-09-28 23:15:00|7888.1|7884.1|7888.7|7884.7|7888.7|7884.7|7887.6|7883.6|0
1759101600000|2025-09-28 23:20:00|7888.8|7884.8|7889.2|7885.2|7889.2|7885.2|7888.3|7884.3|0
1759101900000|2025-09-28 23:25:00|7889|7885|7889.4|7885.4|7891.5|7887.5|7888.8|7884.8|0
1759102200000|2025-09-28 23:30:00|7889.2|7885.2|7889.8|7885.8|7890.7|7886.7|7888.7|7884.7|0
1759102500000|2025-09-28 23:35:00|7889.9|7885.9|7888.1|7884.1|7890.2|7886.2|7888.1|7884.1|0
1759102800000|2025-09-28 23:40:00|7888.3|7884.3|7890.1|7886.1|7891.3|7887.3|7888.3|7884.3|0
1759103100000|2025-09-28 23:45:00|7890|7886|7890.9|7886.9|7890.9|7886.9|7889.2|7885.2|0
1759103400000|2025-09-28 23:50:00|7891|7887|7891.6|7887.6|7893|7889|7891|7887|0
1759103700000|2025-09-28 23:55:00|7891.7|7887.7|7890.5|7886.5|7891.8|7887.8|7890.1|7886.1|0
1759104000000|2025-09-29 00:00:00|7890.4|7886.4|7893.1|7889.1|7893.4|7889.4|7889.1|7885.1|0
1759104300000|2025-09-29 00:05:00|7893|7889|7892.9|7888.9|7894.1|7890.1|7892.5|7888.5|0
1759104600000|2025-09-29 00:10:00|7893|7889|7893.3|7889.3|7893.4|7889.4|7892.1|7888.1|0
1759104900000|2025-09-29 00:15:00|7893.1|7889.1|7897.7|7894.7|7897.7|7894.7|7890.3|7887.3|0
1759105200000|2025-09-29 00:20:00|7897.8|7894.8|7901.7|7898.7|7902.3|7899.3|7897.7|7894.7|0
1759105500000|2025-09-29 00:25:00|7900.4|7897.4|7895.4|7892.4|7901|7898|7894.2|7891.2|0
1759105800000|2025-09-29 00:30:00|7895.5|7892.5|7893|7890|7895.5|7892.5|7890.5|7887.5|0
1759106100000|2025-09-29 00:35:00|7891.7|7888.7|7893.2|7890.2|7893.2|7890.2|7891.7|7888.7|0
1759106400000|2025-09-29 00:40:00|7891.9|7888.9|7897|7894|7897|7894|7891.9|7888.9|0
1759106700000|2025-09-29 00:45:00|7898.2|7895.2|7900.7|7897.7|7900.7|7897.7|7898.2|7895.2|0
1759107000000|2025-09-29 00:50:00|7899.4|7896.4|7896.9|7893.9|7899.4|7896.4|7895.7|7892.7|0
1759107300000|2025-09-29 00:55:00|7896.3|7893.3|7896.8|7893.8|7896.9|7893.9|7895.6|7892.6|0
1759107600000|2025-09-29 01:00:00|7898|7895|7893|7890|7898|7895|7891.7|7888.7|0
1759107900000|2025-09-29 01:05:00|7893.6|7890.6|7890.5|7887.5|7894.3|7891.3|7890.5|7887.5|0
1759108200000|2025-09-29 01:10:00|7890.6|7887.6|7891.8|7888.8|7894.3|7891.3|7890.6|7887.6|0
1759108500000|2025-09-29 01:15:00|7893|7890|7894.3|7891.3|7894.3|7891.3|7891.8|7888.8|0
1759108800000|2025-09-29 01:20:00|7893.1|7890.1|7894.3|7891.3|7894.3|7891.3|7893|7890|0
1759109100000|2025-09-29 01:25:00|7894.9|7891.9|7894.3|7891.3|7895.6|7892.6|7894.3|7891.3|0
1759109400000|2025-09-29 01:30:00|7895.5|7892.5|7893|7890|7895.5|7892.5|7891.8|7888.8|0
1759109700000|2025-09-29 01:35:00|7893.7|7890.7|7891.8|7888.8|7894.3|7891.3|7891.8|7888.8|0
1759110000000|2025-09-29 01:40:00|7890.6|7887.6|7891.8|7888.8|7894.3|7891.3|7890.6|7887.6|0
1759110300000|2025-09-29 01:45:00|7892.4|7889.4|7894.3|7891.3|7894.4|7891.4|7891.8|7888.8|0
1759110600000|2025-09-29 01:50:00|7895.6|7892.6|7894.3|7891.3|7896.8|7893.8|7893|7890|0
1759110900000|2025-09-29 01:55:00|7893.7|7890.7|7894.3|7891.3|7894.3|7891.3|7893|7890|0
1759111200000|2025-09-29 02:00:00|7893.1|7890.1|7891.8|7888.8|7893.1|7890.1|7890.5|7887.5|0
1759111500000|2025-09-29 02:05:00|7893|7890|7895.6|7892.6|7895.6|7892.6|7893|7890|0
1759111800000|2025-09-29 02:10:00|7896.2|7893.2|7895.5|7892.5|7896.8|7893.8|7895.5|7892.5|0
1759112100000|2025-09-29 02:15:00|7895.6|7892.6|7896.8|7893.8|7896.8|7893.8|7894.3|7891.3|0
1759112400000|2025-09-29 02:20:00|7895.6|7892.6|7896.8|7893.8|7896.8|7893.8|7895.6|7892.6|0
1759112700000|2025-09-29 02:25:00|7895.6|7892.6|7895.6|7892.6|7895.6|7892.6|7894.3|7891.3|0
1759113000000|2025-09-29 02:30:00|7894.4|7891.4|7894.3|7891.3|7894.4|7891.4|7894.3|7891.3|0
1759113300000|2025-09-29 02:35:00|7893.1|7890.1|7893.1|7890.1|7893.1|7890.1|7893.1|7890.1|0
1759113600000|2025-09-29 02:40:00|7893|7890|7894.3|7891.3|7894.3|7891.3|7893|7890|0
1759113900000|2025-09-29 02:45:00|7893.1|7890.1|7894.3|7891.3|7894.3|7891.3|7893.1|7890.1|0
1759114200000|2025-09-29 02:50:00|7894.4|7891.4|7896.9|7893.9|7896.9|7893.9|7893.1|7890.1|0
1759114500000|2025-09-29 02:55:00|7898.1|7895.1|7899.4|7896.4|7899.4|7896.4|7898.1|7895.1|0
1759114800000|2025-09-29 03:00:00|7899.3|7896.3|7896.8|7893.8|7899.4|7896.4|7896.2|7893.2|0
1759115100000|2025-09-29 03:05:00|7895.6|7892.6|7895.6|7892.6|7895.6|7892.6|7894.3|7891.3|0
1759115400000|2025-09-29 03:10:00|7896.2|7893.2|7896.8|7893.8|7896.8|7893.8|7896.2|7893.2|0
1759115700000|2025-09-29 03:15:00|7898.1|7895.1|7896.9|7893.9|7898.1|7895.1|7896.9|7893.9|0
1759116000000|2025-09-29 03:20:00|7896.2|7893.2|7896.9|7893.9|7896.9|7893.9|7895.6|7892.6|0
1759116300000|2025-09-29 03:25:00|7898.1|7895.1|7898.1|7895.1|7898.1|7895.1|7898.1|7895.1|0
1759116600000|2025-09-29 03:30:00|7899.4|7896.4|7899.4|7896.4|7900.6|7897.6|7899.4|7896.4|0
1759116900000|2025-09-29 03:35:00|7900.6|7897.6|7898.1|7895.1|7900.7|7897.7|7898.1|7895.1|0
1759117200000|2025-09-29 03:40:00|7899.4|7896.4|7897.9|7894.9|7899.4|7896.4|7897.9|7894.9|0
1759117500000|2025-09-29 03:45:00|7898.5|7895.5|7896.7|7893.7|7898.5|7895.5|7896.6|7893.6|0
1759117800000|2025-09-29 03:50:00|7897.9|7894.9|7897.9|7894.9|7897.9|7894.9|7897.9|7894.9|0
1759118100000|2025-09-29 03:55:00|7898|7895|7899.3|7896.3|7899.3|7896.3|7898|7895|0
1759118400000|2025-09-29 04:00:00|7898.1|7895.1|7903|7900|7903.1|7900.1|7898.1|7895.1|0
1759118700000|2025-09-29 04:05:00|7904.2|7901.2|7902.9|7899.9|7904.2|7901.2|7902.8|7899.8|0
1759119000000|2025-09-29 04:10:00|7903.5|7900.5|7901.7|7898.7|7904.2|7901.2|7901.7|7898.7|0
1759119300000|2025-09-29 04:15:00|7902.3|7899.3|7904.1|7901.1|7904.2|7901.2|7901.7|7898.7|0
1759119600000|2025-09-29 04:20:00|7904.7|7901.7|7906.7|7903.7|7906.7|7903.7|7904.7|7901.7|0
1759119900000|2025-09-29 04:25:00|7906|7903|7904.2|7901.2|7906.7|7903.7|7904.2|7901.2|0
1759120200000|2025-09-29 04:30:00|7902.9|7899.9|7904.2|7901.2|7905.4|7902.4|7902.9|7899.9|0
1759120500000|2025-09-29 04:35:00|7904.1|7901.1|7906.6|7903.6|7906.7|7903.7|7904.1|7901.1|0
1759120800000|2025-09-29 04:40:00|7907.9|7904.9|7909.7|7906.7|7910.3|7907.3|7906.6|7903.6|0
1759121100000|2025-09-29 04:45:00|7910.3|7907.3|7905.4|7902.4|7910.3|7907.3|7905.4|7902.4|0
1759121400000|2025-09-29 04:50:00|7905.2|7902.2|7905.2|7902.2|7906.5|7903.5|7905.2|7902.2|0
1759121700000|2025-09-29 04:55:00|7904.6|7901.6|7905.2|7902.2|7905.2|7902.2|7904|7901|0
1759122000000|2025-09-29 05:00:00|7904|7901|7908.6|7905.6|7909.8|7906.8|7904|7901|0
1759122300000|2025-09-29 05:05:00|7907.3|7904.3|7906|7903|7908.6|7905.6|7904.8|7901.8|0
1759122600000|2025-09-29 05:10:00|7904.8|7901.8|7907.3|7904.3|7907.3|7904.3|7904.8|7901.8|0
1759122900000|2025-09-29 05:15:00|7906.6|7903.6|7906|7903|7907.9|7904.9|7906|7903|0
1759123200000|2025-09-29 05:20:00|7907.3|7904.3|7908.5|7905.5|7908.5|7905.5|7907.2|7904.2|0
1759123500000|2025-09-29 05:25:00|7907.2|7904.2|7907.3|7904.3|7908.5|7905.5|7906|7903|0
1759123800000|2025-09-29 05:30:00|7907.2|7904.2|7907.2|7904.2|7908.5|7905.5|7904.7|7901.7|0
1759124100000|2025-09-29 05:35:00|7908.4|7905.4|7910.9|7907.9|7910.9|7907.9|7908.4|7905.4|0
1759124400000|2025-09-29 05:40:00|7909.6|7906.6|7908.1|7905.1|7910.3|7907.3|7908.1|7905.1|0
1759124700000|2025-09-29 05:45:00|7908.2|7905.2|7903.4|7900.4|7909.4|7906.4|7903.4|7900.4|0
1759125000000|2025-09-29 05:50:00|7904.7|7901.7|7904.7|7901.7|7904.7|7901.7|7903.4|7900.4|0
1759125300000|2025-09-29 05:55:00|7905.3|7902.3|7900.9|7897.9|7905.9|7902.9|7900.9|7897.9|0
1759125600000|2025-09-29 06:00:00|7901.4|7897.4|7900.3|7898.3|7904.1|7902.1|7896.5|7894.5|336
1759125900000|2025-09-29 06:05:00|7900.1|7898.1|7898.1|7896.1|7907|7905|7895.7|7893.7|133
1759126200000|2025-09-29 06:10:00|7897.8|7895.8|7898.5|7896.5|7899.9|7897.9|7895.9|7893.9|58
1759126500000|2025-09-29 06:15:00|7898.3|7896.3|7903.8|7901.8|7904.5|7902.5|7898|7896|36
1759126800000|2025-09-29 06:20:00|7904|7902|7908.3|7906.3|7908.9|7906.9|7903.8|7901.8|45
1759127100000|2025-09-29 06:25:00|7908.4|7906.4|7905.9|7903.9|7908.5|7906.5|7904.5|7902.5|44
1759127400000|2025-09-29 06:30:00|7906.4|7904.4|7907.6|7905.6|7908.9|7906.9|7905.1|7903.1|75
1759127700000|2025-09-29 06:35:00|7907.4|7905.4|7912|7910|7913.8|7911.8|7905.2|7903.2|63
1759128000000|2025-09-29 06:40:00|7912.3|7910.3|7914.3|7912.3|7915.6|7913.6|7911|7909|102
1759128300000|2025-09-29 06:45:00|7914.5|7912.5|7913.6|7911.6|7921.9|7919.9|7913.1|7911.1|229
1759128600000|2025-09-29 06:50:00|7913.3|7911.3|7916.5|7914.5|7917.9|7915.9|7913.3|7911.3|92
1759128900000|2025-09-29 06:55:00|7916.7|7914.7|7906.4|7904.4|7917.3|7915.3|7906.4|7904.4|217
1759129200000|2025-09-29 07:00:00|7906.1|7905.1|7882.3|7881.3|7907.2|7906.2|7878.8|7877.8|1556
1759129500000|2025-09-29 07:05:00|7882.5|7881.5|7879.7|7878.7|7886.7|7885.7|7875.7|7874.7|556
1759129800000|2025-09-29 07:10:00|7879.8|7878.8|7883.2|7882.2|7890.7|7889.7|7879.5|7878.5|614
1759130100000|2025-09-29 07:15:00|7883.4|7882.4|7884|7883|7885.9|7884.9|7880.1|7879.1|472
1759130400000|2025-09-29 07:20:00|7883.7|7882.7|7894.6|7893.6|7895.8|7894.8|7883.7|7882.7|590
1759130700000|2025-09-29 07:25:00|7894.8|7893.8|7897.5|7896.5|7901.2|7900.2|7889.8|7888.8|574
1759131000000|2025-09-29 07:30:00|7897.4|7896.4|7887.5|7886.5|7901.6|7900.6|7880.7|7879.7|575
1759131300000|2025-09-29 07:35:00|7887.2|7886.2|7891.7|7890.7|7892.7|7891.7|7884.5|7883.5|361
1759131600000|2025-09-29 07:40:00|7892.4|7891.4|7891.6|7890.6|7898.3|7897.3|7890.6|7889.6|353
1759131900000|2025-09-29 07:45:00|7891.8|7890.8|7890.6|7889.6|7892.9|7891.9|7885.1|7884.1|348
1759132200000|2025-09-29 07:50:00|7890.9|7889.9|7891|7890|7897.4|7896.4|7890.1|7889.1|410
1759132500000|2025-09-29 07:55:00|7891.5|7890.5|7881.2|7880.2|7893.3|7892.3|7877.6|7876.6|415
1759132800000|2025-09-29 08:00:00|7881.9|7880.9|7879.5|7878.5|7883.9|7882.9|7877.5|7876.5|393
1759133100000|2025-09-29 08:05:00|7879.3|7878.3|7879.5|7878.5|7882.4|7881.4|7876.4|7875.4|295
1759133400000|2025-09-29 08:10:00|7879.2|7878.2|7876.9|7875.9|7881.2|7880.2|7874.1|7873.1|252
1759133700000|2025-09-29 08:15:00|7877.1|7876.1|7879.4|7878.4|7881.5|7880.5|7876.9|7875.9|259
1759134000000|2025-09-29 08:20:00|7879.2|7878.2|7887|7886|7887.5|7886.5|7878.3|7877.3|321
1759134300000|2025-09-29 08:25:00|7886.8|7885.8|7890.2|7889.2|7890.3|7889.3|7885.1|7884.1|243
1759134600000|2025-09-29 08:30:00|7889.9|7888.9|7881.4|7880.4|7893.2|7892.2|7881.2|7880.2|241
1759134900000|2025-09-29 08:35:00|7881.1|7880.1|7891.4|7890.4|7891.4|7890.4|7880.9|7879.9|228
1759135200000|2025-09-29 08:40:00|7891.7|7890.7|7892.3|7891.3|7893.3|7892.3|7888.7|7887.7|165
1759135500000|2025-09-29 08:45:00|7892.6|7891.6|7888.9|7887.9|7895.7|7894.7|7888.2|7887.2|236
1759135800000|2025-09-29 08:50:00|7888.5|7887.5|7885|7884|7890.2|7889.2|7885|7884|204
1759136100000|2025-09-29 08:55:00|7884.8|7883.8|7886.2|7885.2|7886.4|7885.4|7883|7882|151
1759136400000|2025-09-29 09:00:00|7886.6|7885.6|7884.8|7883.8|7888.6|7887.6|7883.6|7882.6|165
1759136700000|2025-09-29 09:05:00|7884.6|7883.6|7886.5|7885.5|7888.3|7887.3|7883.3|7882.3|189
1759137000000|2025-09-29 09:10:00|7885.8|7884.8|7889.5|7888.5|7890.5|7889.5|7884.6|7883.6|201
1759137300000|2025-09-29 09:15:00|7889.8|7888.8|7891.9|7890.9|7893.8|7892.8|7888.2|7887.2|224
1759137600000|2025-09-29 09:20:00|7891.6|7890.6|7886.5|7885.5|7891.6|7890.6|7884.5|7883.5|174
1759137900000|2025-09-29 09:25:00|7886.2|7885.2|7888.5|7887.5|7891.4|7890.4|7886.2|7885.2|166
1759138200000|2025-09-29 09:30:00|7889.2|7888.2|7885.1|7884.1|7890.9|7889.9|7884.9|7883.9|153
1759138500000|2025-09-29 09:35:00|7884.9|7883.9|7884.9|7883.9|7889.4|7888.4|7883.5|7882.5|209
1759138800000|2025-09-29 09:40:00|7885.1|7884.1|7880.6|7879.6|7885.3|7884.3|7879.6|7878.6|155
1759139100000|2025-09-29 09:45:00|7880.3|7879.3|7876.4|7875.4|7880.9|7879.9|7875.9|7874.9|207
1759139400000|2025-09-29 09:50:00|7876.6|7875.6|7873.7|7872.7|7877.9|7876.9|7873.1|7872.1|278
1759139700000|2025-09-29 09:55:00|7873.4|7872.4|7876.4|7875.4|7878.6|7877.6|7873.2|7872.2|237
1759140000000|2025-09-29 10:00:00|7876|7875|7877.8|7876.8|7878.9|7877.9|7874.3|7873.3|211
1759140300000|2025-09-29 10:05:00|7878.1|7877.1|7878.7|7877.7|7879.7|7878.7|7873.6|7872.6|173
1759140600000|2025-09-29 10:10:00|7878.3|7877.3|7880.5|7879.5|7881.3|7880.3|7875.4|7874.4|153
1759140900000|2025-09-29 10:15:00|7880.7|7879.7|7882.9|7881.9|7883.8|7882.8|7880|7879|103
1759141200000|2025-09-29 10:20:00|7882.8|7881.8|7891.4|7890.4|7891.9|7890.9|7882.8|7881.8|147
1759141500000|2025-09-29 10:25:00|7891.2|7890.2|7890.4|7889.4|7893.7|7892.7|7887.9|7886.9|221
1759141800000|2025-09-29 10:30:00|7890.2|7889.2|7875.9|7874.9|7891|7890|7875.7|7874.7|178
1759142100000|2025-09-29 10:35:00|7875.7|7874.7|7873.4|7872.4|7877.7|7876.7|7872.4|7871.4|104
1759142400000|2025-09-29 10:40:00|7874.7|7873.7|7880.4|7879.4|7880.6|7879.6|7872.4|7871.4|102
1759142700000|2025-09-29 10:45:00|7880.2|7879.2|7881.9|7880.9|7882.2|7881.2|7879.5|7878.5|100
1759143000000|2025-09-29 10:50:00|7880.9|7879.9|7877.9|7876.9|7881.7|7880.7|7877.7|7876.7|83
1759143300000|2025-09-29 10:55:00|7877.7|7876.7|7875.8|7874.8|7878.7|7877.7|7874.9|7873.9|79
1759143600000|2025-09-29 11:00:00|7876.7|7875.7|7875.3|7874.3|7879.1|7878.1|7874.3|7873.3|154
1759143900000|2025-09-29 11:05:00|7875|7874|7873.6|7872.6|7875.8|7874.8|7870.8|7869.8|94
1759144200000|2025-09-29 11:10:00|7874.1|7873.1|7871.7|7870.7|7874.4|7873.4|7870.3|7869.3|96
1759144500000|2025-09-29 11:15:00|7871.5|7870.5|7877.8|7876.8|7878.1|7877.1|7871|7870|181
1759144800000|2025-09-29 11:20:00|7877.4|7876.4|7881.4|7880.4|7881.9|7880.9|7877.2|7876.2|122
1759145100000|2025-09-29 11:25:00|7881.2|7880.2|7880.4|7879.4|7882.4|7881.4|7878.7|7877.7|84
1759145400000|2025-09-29 11:30:00|7880.2|7879.2|7881.2|7880.2|7885.1|7884.1|7880|7879|89
1759145700000|2025-09-29 11:35:00|7881.5|7880.5|7883.5|7882.5|7885.6|7884.6|7881.2|7880.2|119
1759146000000|2025-09-29 11:40:00|7883.6|7882.6|7887.7|7886.7|7888.4|7887.4|7882.3|7881.3|134
1759146300000|2025-09-29 11:45:00|7887.4|7886.4|7890.7|7889.7|7891.3|7890.3|7886.6|7885.6|111
1759146600000|2025-09-29 11:50:00|7890.5|7889.5|7889.6|7888.6|7892.5|7891.5|7887.6|7886.6|148
1759146900000|2025-09-29 11:55:00|7889.4|7888.4|7891.5|7890.5|7892.6|7891.6|7889.1|7888.1|124
1759147200000|2025-09-29 12:00:00|7891.8|7890.8|7889.4|7888.4|7892.6|7891.6|7887|7886|106
1759147500000|2025-09-29 12:05:00|7889.1|7888.1|7889.3|7888.3|7892.5|7891.5|7888.7|7887.7|124
1759147800000|2025-09-29 12:10:00|7889.4|7888.4|7888.1|7887.1|7889.7|7888.7|7885.7|7884.7|133
1759148100000|2025-09-29 12:15:00|7888.3|7887.3|7891.5|7890.5|7891.9|7890.9|7884.9|7883.9|154
1759148400000|2025-09-29 12:20:00|7891.3|7890.3|7891.7|7890.7|7892.2|7891.2|7887|7886|187
1759148700000|2025-09-29 12:25:00|7892|7891|7891|7890|7892.7|7891.7|7887.5|7886.5|225
1759149000000|2025-09-29 12:30:00|7890.8|7889.8|7890.8|7889.8|7893.4|7892.4|7887.7|7886.7|193
1759149300000|2025-09-29 12:35:00|7891.1|7890.1|7886.8|7885.8|7891.8|7890.8|7886.6|7885.6|118
1759149600000|2025-09-29 12:40:00|7887|7886|7888.6|7887.6|7890.8|7889.8|7887|7886|167
1759149900000|2025-09-29 12:45:00|7888.4|7887.4|7885.4|7884.4|7888.7|7887.7|7884.9|7883.9|143
1759150200000|2025-09-29 12:50:00|7885.3|7884.3|7888.8|7887.8|7889.6|7888.6|7885|7884|197
1759150500000|2025-09-29 12:55:00|7889.1|7888.1|7884.7|7883.7|7889.9|7888.9|7884|7883|237
1759150800000|2025-09-29 13:00:00|7884.9|7883.9|7883.4|7882.4|7889.4|7888.4|7881.6|7880.6|178
1759151100000|2025-09-29 13:05:00|7883.1|7882.1|7881|7880|7884.9|7883.9|7879.4|7878.4|147
1759151400000|2025-09-29 13:10:00|7880.9|7879.9|7883.2|7882.2|7885.4|7884.4|7879.2|7878.2|123
1759151700000|2025-09-29 13:15:00|7883.5|7882.5|7886.4|7885.4|7888|7887|7882|7881|204
1759152000000|2025-09-29 13:20:00|7886.1|7885.1|7883.8|7882.8|7886.6|7885.6|7882.5|7881.5|88
1759152300000|2025-09-29 13:25:00|7884.1|7883.1|7884|7883|7889.1|7888.1|7881.6|7880.6|227
1759152600000|2025-09-29 13:30:00|7884.1|7883.1|7881.4|7880.4|7888.9|7887.9|7881.1|7880.1|275
1759152900000|2025-09-29 13:35:00|7881.7|7880.7|7878|7877|7883.4|7882.4|7876.8|7875.8|204
1759153200000|2025-09-29 13:40:00|7877.9|7876.9|7881.5|7880.5|7883.3|7882.3|7877.2|7876.2|237
1759153500000|2025-09-29 13:45:00|7881.3|7880.3|7877.5|7876.5|7881.8|7880.8|7876.3|7875.3|320
1759153800000|2025-09-29 13:50:00|7877.8|7876.8|7880.7|7879.7|7881.2|7880.2|7874.2|7873.2|200
1759154100000|2025-09-29 13:55:00|7881|7880|7878.8|7877.8|7882.6|7881.6|7876.5|7875.5|212
1759154400000|2025-09-29 14:00:00|7878.6|7877.6|7884.8|7883.8|7885|7884|7878|7877|314
1759154700000|2025-09-29 14:05:00|7884.5|7883.5|7888.2|7887.2|7888.2|7887.2|7882.4|7881.4|317
1759155000000|2025-09-29 14:10:00|7887.8|7886.8|7886.8|7885.8|7887.8|7886.8|7881.8|7880.8|207
1759155300000|2025-09-29 14:15:00|7887|7886|7888.4|7887.4|7889.4|7888.4|7881.4|7880.4|267
1759155600000|2025-09-29 14:20:00|7889.2|7888.2|7890.6|7889.6|7893.6|7892.6|7889.1|7888.1|212
1759155900000|2025-09-29 14:25:00|7890.3|7889.3|7891.6|7890.6|7893.7|7892.7|7890.1|7889.1|219
1759156200000|2025-09-29 14:30:00|7891.1|7890.1|7891|7890|7893.4|7892.4|7890.5|7889.5|289
1759156500000|2025-09-29 14:35:00|7891.2|7890.2|7891.4|7890.4|7893.5|7892.5|7888.2|7887.2|215
1759156800000|2025-09-29 14:40:00|7891.3|7890.3|7896.8|7895.8|7897.5|7896.5|7891.3|7890.3|223
1759157100000|2025-09-29 14:45:00|7896.5|7895.5|7893.9|7892.9|7898.1|7897.1|7893.9|7892.9|257
1759157400000|2025-09-29 14:50:00|7893.5|7892.5|7894.7|7893.7|7896.1|7895.1|7893.3|7892.3|187
1759157700000|2025-09-29 14:55:00|7895.5|7894.5|7893.2|7892.2|7895.6|7894.6|7892.1|7891.1|212
1759158000000|2025-09-29 15:00:00|7893.5|7892.5|7898|7897|7898|7897|7890.7|7889.7|300
1759158300000|2025-09-29 15:05:00|7897.7|7896.7|7897.1|7896.1|7899.8|7898.8|7894.2|7893.2|263
1759158600000|2025-09-29 15:10:00|7896.9|7895.9|7897.4|7896.4|7897.6|7896.6|7894.4|7893.4|286
1759158900000|2025-09-29 15:15:00|7897.1|7896.1|7899.1|7898.1|7899.4|7898.4|7895.6|7894.6|292
1759159200000|2025-09-29 15:20:00|7899.4|7898.4|7894.1|7893.1|7899.4|7898.4|7894.1|7893.1|358
1759159500000|2025-09-29 15:25:00|7894.4|7893.4|7895.2|7894.2|7900|7899|7894.4|7893.4|689
1759159800000|2025-09-29 15:30:00|7895.5|7893.5|7886.6|7884.6|7897.1|7895.1|7884.2|7882.2|2747
1759160100000|2025-09-29 15:35:00|7886.3|7884.3|7882.7|7880.7|7887.2|7885.2|7878.5|7876.5|1213
1759160400000|2025-09-29 15:40:00|7882.9|7880.9|7881.8|7879.8|7883.9|7881.9|7879.3|7877.3|210
1759160700000|2025-09-29 15:45:00|7881.3|7879.3|7881|7879|7883.3|7881.3|7880.4|7878.4|98
1759161000000|2025-09-29 15:50:00|7881.3|7879.3|7878.8|7876.8|7882.3|7880.3|7878|7876|42
1759161300000|2025-09-29 15:55:00|7878.5|7876.5|7882.4|7880.4|7882.4|7880.4|7877.3|7875.3|85
1759161600000|2025-09-29 16:00:00|7882.1|7880.1|7878.6|7876.6|7883.4|7881.4|7878|7876|68
1759161900000|2025-09-29 16:05:00|7878.7|7876.7|7881.4|7879.4|7882.4|7880.4|7878.7|7876.7|77
1759162200000|2025-09-29 16:10:00|7881.6|7879.6|7885.1|7883.1|7885.4|7883.4|7881.4|7879.4|62
1759162500000|2025-09-29 16:15:00|7885.4|7883.4|7884|7882|7886.4|7884.4|7882|7880|44
1759162800000|2025-09-29 16:20:00|7884.3|7882.3|7885.2|7883.2|7886.6|7884.6|7883.5|7881.5|38
1759163100000|2025-09-29 16:25:00|7885.5|7883.5|7883.6|7881.6|7885.7|7883.7|7883.1|7881.1|25
1759163400000|2025-09-29 16:30:00|7883.9|7881.9|7884|7882|7885.6|7883.6|7883|7881|26
1759163700000|2025-09-29 16:35:00|7883.7|7881.7|7885.1|7883.1|7885.1|7883.1|7882.7|7880.7|27
1759164000000|2025-09-29 16:40:00|7885.3|7883.3|7883|7881|7886.1|7884.1|7882.8|7880.8|28
1759164300000|2025-09-29 16:45:00|7883.3|7881.3|7884.1|7882.1|7885.1|7883.1|7883|7881|18
1759164600000|2025-09-29 16:50:00|7884.3|7882.3|7882.6|7880.6|7885.1|7883.1|7881.8|7879.8|29
1759164900000|2025-09-29 16:55:00|7882.8|7880.8|7883.9|7881.9|7884.1|7882.1|7881.6|7879.6|33
1759165200000|2025-09-29 17:00:00|7884.2|7882.2|7882|7880|7884.2|7882.2|7880|7878|20
1759165500000|2025-09-29 17:05:00|7882.3|7880.3|7883.9|7881.9|7884.3|7882.3|7882|7880|12
1759165800000|2025-09-29 17:10:00|7884.1|7882.1|7882|7880|7884.3|7882.3|7881.8|7879.8|12
1759166100000|2025-09-29 17:15:00|7881.8|7879.8|7882.8|7880.8|7883.7|7881.7|7880.6|7878.6|7
1759166400000|2025-09-29 17:20:00|7882.6|7880.6|7881.8|7879.8|7882.6|7880.6|7879.9|7877.9|13
1759166700000|2025-09-29 17:25:00|7882.1|7880.1|7881.3|7879.3|7882.4|7880.4|7879.4|7877.4|17
1759167000000|2025-09-29 17:30:00|7881.6|7879.6|7879.8|7877.8|7882.1|7880.1|7878.1|7876.1|9
1759167300000|2025-09-29 17:35:00|7879.6|7877.6|7878.4|7876.4|7880.1|7878.1|7876.8|7874.8|22
1759167600000|2025-09-29 17:40:00|7878.7|7876.7|7878.8|7876.8|7879.4|7877.4|7877.4|7875.4|36
1759167900000|2025-09-29 17:45:00|7878.5|7876.5|7877.9|7875.9|7878.8|7876.8|7877.4|7875.4|21
1759168200000|2025-09-29 17:50:00|7878.2|7876.2|7881.1|7879.1|7881.4|7879.4|7878.2|7876.2|20
1759168500000|2025-09-29 17:55:00|7880.9|7878.9|7880.5|7878.5|7880.9|7878.9|7879.1|7877.1|49
1759168800000|2025-09-29 18:00:00|7881|7879|7879.9|7877.9|7881.9|7879.9|7879.9|7877.9|56
1759169100000|2025-09-29 18:05:00|7880.1|7878.1|7878.6|7876.6|7881.4|7879.4|7878.6|7876.6|38
1759169400000|2025-09-29 18:10:00|7878.4|7876.4|7880.9|7878.9|7881.3|7879.3|7878.4|7876.4|20
1759169700000|2025-09-29 18:15:00|7880.7|7878.7|7883|7881|7883|7881|7880.4|7878.4|16
1759170000000|2025-09-29 18:20:00|7882.8|7880.8|7884.5|7882.5|7884.8|7882.8|7881.5|7879.5|6
1759170300000|2025-09-29 18:25:00|7884.8|7882.8|7885.4|7883.4|7885.8|7883.8|7884.3|7882.3|3
1759170600000|2025-09-29 18:30:00|7885.2|7883.2|7885.5|7883.5|7886.4|7884.4|7884.9|7882.9|3
1759170900000|2025-09-29 18:35:00|7885.2|7883.2|7885.7|7883.7|7886.4|7884.4|7883.7|7881.7|18
1759171200000|2025-09-29 18:40:00|7885.4|7883.4|7885.4|7883.4|7886.2|7884.2|7884.4|7882.4|6
1759171500000|2025-09-29 18:45:00|7885.7|7883.7|7887|7885|7887.1|7885.1|7885.7|7883.7|21
1759171800000|2025-09-29 18:50:00|7886.7|7884.7|7885.5|7883.5|7887.5|7885.5|7885.2|7883.2|38
1759172100000|2025-09-29 18:55:00|7885.2|7883.2|7884.5|7882.5|7885.5|7883.5|7883.5|7881.5|45
1759172400000|2025-09-29 19:00:00|7884.2|7882.2|7884.8|7882.8|7885.3|7883.3|7883.5|7881.5|22
1759172700000|2025-09-29 19:05:00|7884.5|7882.5|7882.5|7880.5|7885|7883|7881.8|7879.8|14
1759173000000|2025-09-29 19:10:00|7882.3|7880.3|7881.8|7879.8|7883.8|7881.8|7881.3|7879.3|13
1759173300000|2025-09-29 19:15:00|7881.5|7879.5|7879.6|7877.6|7881.5|7879.5|7876.8|7874.8|40
1759173600000|2025-09-29 19:20:00|7879.8|7877.8|7880.1|7878.1|7880.9|7878.9|7879.1|7877.1|24
1759173900000|2025-09-29 19:25:00|7879.9|7877.9|7880.4|7878.4|7881.9|7879.9|7879.9|7877.9|6
1759174200000|2025-09-29 19:30:00|7880.2|7878.2|7882.8|7880.8|7882.8|7880.8|7879.8|7877.8|6
1759174500000|2025-09-29 19:35:00|7883|7881|7883.7|7881.7|7883.8|7881.8|7882.2|7880.2|4
1759174800000|2025-09-29 19:40:00|7883.9|7881.9|7885.7|7883.7|7886|7884|7883.7|7881.7|20
1759175100000|2025-09-29 19:45:00|7885.8|7883.8|7885|7883|7886.3|7884.3|7883.8|7881.8|59
1759175400000|2025-09-29 19:50:00|7886.3|7884.3|7883.4|7881.4|7886.3|7884.3|7882.1|7880.1|89
1759175700000|2025-09-29 19:55:00|7883.7|7881.7|7885.6|7883.6|7887.6|7885.6|7883|7881|124
1759176000000|2025-09-29 20:00:00|7887.2|7883.2|7886.1|7882.1|7888.8|7884.8|7885.5|7881.5|0
1759176300000|2025-09-29 20:05:00|7885.8|7881.8|7886.3|7882.3|7887|7883|7884.6|7880.6|0
1759176600000|2025-09-29 20:10:00|7886.5|7882.5|7886|7882|7886.5|7882.5|7884.5|7880.5|0
1759176900000|2025-09-29 20:15:00|7885.9|7881.9|7885.3|7881.3|7886.4|7882.4|7884.8|7880.8|0
1759177200000|2025-09-29 20:20:00|7885.6|7881.6|7885.1|7881.1|7885.7|7881.7|7884.5|7880.5|0
1759177500000|2025-09-29 20:25:00|7885.2|7881.2|7886.1|7882.1|7886.6|7882.6|7885.2|7881.2|0
1759177800000|2025-09-29 20:30:00|7886|7882|7884.8|7880.8|7886.1|7882.1|7883.9|7879.9|0
1759178100000|2025-09-29 20:35:00|7884.6|7880.6|7883.8|7879.8|7884.7|7880.7|7883.4|7879.4|0
1759178400000|2025-09-29 20:40:00|7884.1|7880.1|7883.3|7879.3|7884.3|7880.3|7882.7|7878.7|0
1759178700000|2025-09-29 20:45:00|7883.2|7879.2|7881.1|7877.1|7883.2|7879.2|7880.1|7876.1|0
1759179000000|2025-09-29 20:50:00|7880.9|7876.9|7880.8|7876.8|7881.4|7877.4|7880.1|7876.1|0
1759179300000|2025-09-29 20:55:00|7880.5|7876.5|7881.7|7877.7|7882.5|7878.5|7880.4|7876.4|0
1759179600000|2025-09-29 21:00:00|7881.6|7877.6|7881.3|7877.3|7881.7|7877.7|7881.3|7877.3|0
1759179900000|2025-09-29 21:05:00|7881|7877|7881.4|7877.4|7881.4|7877.4|7881|7877|0
1759180200000|2025-09-29 21:10:00|7881.5|7877.5|7881.3|7877.3|7881.5|7877.5|7881.2|7877.2|0
1759180500000|2025-09-29 21:15:00|7881.1|7877.1|7881.4|7877.4|7881.6|7877.6|7881.1|7877.1|0
1759180800000|2025-09-29 21:20:00|7881.5|7877.5|7881.3|7877.3|7881.5|7877.5|7881.2|7877.2|0
1759181100000|2025-09-29 21:25:00|7881.5|7877.5|7881.8|7877.8|7881.8|7877.8|7881.3|7877.3|0
1759181400000|2025-09-29 21:30:00|7881.9|7877.9|7881.5|7877.5|7882.1|7878.1|7881.2|7877.2|0
1759181700000|2025-09-29 21:35:00|7881.7|7877.7|7881|7877|7881.7|7877.7|7880.8|7876.8|0
1759182000000|2025-09-29 21:40:00|7881.2|7877.2|7881.7|7877.7|7881.7|7877.7|7881.2|7877.2|0
1759182300000|2025-09-29 21:45:00|7881.3|7877.3|7881.3|7877.3|7881.4|7877.4|7880.7|7876.7|0
1759182600000|2025-09-29 21:50:00|7881.4|7877.4|7881.6|7877.6|7881.6|7877.6|7880.9|7876.9|0
1759182900000|2025-09-29 21:55:00|7881.4|7877.4|7881.3|7877.3|7881.4|7877.4|7881.2|7877.2|0
1759183200000|2025-09-29 22:00:00|7882.1|7878.1|7882.8|7878.8|7883.8|7879.8|7881.3|7877.3|0
1759183500000|2025-09-29 22:05:00|7882.9|7878.9|7882.3|7878.3|7884.2|7880.2|7882|7878|0
1759183800000|2025-09-29 22:10:00|7882.4|7878.4|7881.6|7877.6|7882.4|7878.4|7880.8|7876.8|0
1759184100000|2025-09-29 22:15:00|7881.5|7877.5|7881.3|7877.3|7881.9|7877.9|7880.2|7876.2|0
1759184400000|2025-09-29 22:20:00|7881.5|7877.5|7881.7|7877.7|7882.1|7878.1|7880.9|7876.9|0
1759184700000|2025-09-29 22:25:00|7881.5|7877.5|7881.5|7877.5|7881.8|7877.8|7880.8|7876.8|0
1759185000000|2025-09-29 22:30:00|7881.4|7877.4|7882.5|7878.5|7883.2|7879.2|7881.2|7877.2|0
1759185300000|2025-09-29 22:35:00|7882.3|7878.3|7882.3|7878.3|7882.8|7878.8|7882.3|7878.3|0
1759185600000|2025-09-29 22:40:00|7882.4|7878.4|7883.7|7879.7|7883.8|7879.8|7882.3|7878.3|0
1759185900000|2025-09-29 22:45:00|7883.9|7879.9|7885.2|7881.2|7885.3|7881.3|7883.5|7879.5|0
1759186200000|2025-09-29 22:50:00|7885.1|7881.1|7886.6|7882.6|7886.7|7882.7|7885.1|7881.1|0
1759186500000|2025-09-29 22:55:00|7886.5|7882.5|7886|7882|7886.6|7882.6|7885.5|7881.5|0
1759186800000|2025-09-29 23:00:00|7886.2|7882.2|7885.9|7881.9|7886.2|7882.2|7885.5|7881.5|0
1759187100000|2025-09-29 23:05:00|7885.6|7881.6|7886|7882|7886|7882|7885|7881|0
1759187400000|2025-09-29 23:10:00|7885.7|7881.7|7885.6|7881.6|7886|7882|7885.5|7881.5|0
1759187700000|2025-09-29 23:15:00|7885.5|7881.5|7885.5|7881.5|7886.2|7882.2|7885.5|7881.5|0
1759188000000|2025-09-29 23:20:00|7885.4|7881.4|7886.1|7882.1|7886.1|7882.1|7885.2|7881.2|0
1759188300000|2025-09-29 23:25:00|7886.2|7882.2|7886|7882|7886.6|7882.6|7885.7|7881.7|0
1759188600000|2025-09-29 23:30:00|7886.1|7882.1|7886.6|7882.6|7886.7|7882.7|7886|7882|0
1759188900000|2025-09-29 23:35:00|7886.7|7882.7|7886.7|7882.7|7887.8|7883.8|7886.6|7882.6|0
1759189200000|2025-09-29 23:40:00|7886.4|7882.4|7887.2|7883.2|7887.7|7883.7|7886.4|7882.4|0
1759189500000|2025-09-29 23:45:00|7887.1|7883.1|7887.6|7883.6|7888.1|7884.1|7887.1|7883.1|0
1759189800000|2025-09-29 23:50:00|7887.4|7883.4|7885|7881|7887.7|7883.7|7885|7881|0
1759190100000|2025-09-29 23:55:00|7884.9|7880.9|7884.5|7880.5|7885.1|7881.1|7883.7|7879.7|0
1759190400000|2025-09-30 00:00:00|7884.2|7880.2|7882.8|7878.8|7885.4|7881.4|7879.6|7875.6|0
1759190700000|2025-09-30 00:05:00|7882.7|7878.7|7881.4|7877.4|7883.2|7879.2|7880.9|7876.9|0
1759191000000|2025-09-30 00:10:00|7881.2|7877.2|7883.2|7879.2|7883.8|7879.8|7881.1|7877.1|0
1759191300000|2025-09-30 00:15:00|7883.3|7879.3|7887.8|7884.8|7889.7|7886.7|7882.9|7878.9|0
1759191600000|2025-09-30 00:20:00|7889|7886|7884|7881|7889|7886|7884|7881|0
1759191900000|2025-09-30 00:25:00|7884.1|7881.1|7885.3|7882.3|7886.5|7883.5|7884|7881|0
1759192200000|2025-09-30 00:30:00|7884|7881|7887.8|7884.8|7887.8|7884.8|7884|7881|0
1759192500000|2025-09-30 00:35:00|7887.2|7884.2|7886.6|7883.6|7887.9|7884.9|7886.6|7883.6|0
1759192800000|2025-09-30 00:40:00|7887.9|7884.9|7889.1|7886.1|7889.1|7886.1|7887.8|7884.8|0
1759193100000|2025-09-30 00:45:00|7888.5|7885.5|7890.6|7887.6|7891.2|7888.2|7887.2|7884.2|0
1759193400000|2025-09-30 00:50:00|7890.5|7887.5|7890.6|7887.6|7891.8|7888.8|7889.4|7886.4|0
1759193700000|2025-09-30 00:55:00|7890|7887|7888.1|7885.1|7890.6|7887.6|7888.1|7885.1|0
1759194000000|2025-09-30 01:00:00|7886.8|7883.8|7884.3|7881.3|7886.8|7883.8|7883|7880|0
1759194300000|2025-09-30 01:05:00|7883.6|7880.6|7881.8|7878.8|7884.3|7881.3|7880.5|7877.5|0
1759194600000|2025-09-30 01:10:00|7881.1|7878.1|7882.4|7879.4|7883|7880|7880.5|7877.5|0
1759194900000|2025-09-30 01:15:00|7883|7880|7883.6|7880.6|7884.3|7881.3|7881.8|7878.8|0
1759195200000|2025-09-30 01:20:00|7884.3|7881.3|7885.5|7882.5|7885.5|7882.5|7883|7880|0
1759195500000|2025-09-30 01:25:00|7886.2|7883.2|7884.3|7881.3|7888.1|7885.1|7884.3|7881.3|0
1759195800000|2025-09-30 01:30:00|7884.2|7881.2|7884.2|7881.2|7886.1|7883.1|7882.9|7879.9|0
1759196100000|2025-09-30 01:35:00|7884.3|7881.3|7885.5|7882.5|7885.5|7882.5|7883|7880|0
1759196400000|2025-09-30 01:40:00|7884.9|7881.9|7884.1|7881.1|7885.5|7882.5|7884.1|7881.1|0
1759196700000|2025-09-30 01:45:00|7884.8|7881.8|7882.9|7879.9|7885.4|7882.4|7882.3|7879.3|0
1759197000000|2025-09-30 01:50:00|7884.2|7881.2|7882.9|7879.9|7884.2|7881.2|7882.9|7879.9|0
1759197300000|2025-09-30 01:55:00|7881.6|7878.6|7885.4|7882.4|7885.4|7882.4|7881.6|7878.6|0
1759197600000|2025-09-30 02:00:00|7886.7|7883.7|7885.4|7882.4|7886.7|7883.7|7884.8|7881.8|0
1759197900000|2025-09-30 02:05:00|7884.8|7881.8|7885.4|7882.4|7885.4|7882.4|7884.2|7881.2|0
1759198200000|2025-09-30 02:10:00|7884.8|7881.8|7885.4|7882.4|7885.4|7882.4|7884.2|7881.2|0
1759198500000|2025-09-30 02:15:00|7884.2|7881.2|7884.8|7881.8|7885.4|7882.4|7884.2|7881.2|0
1759198800000|2025-09-30 02:20:00|7884.2|7881.2|7886.7|7883.7|7886.7|7883.7|7884.2|7881.2|0
1759199100000|2025-09-30 02:25:00|7886.1|7883.1|7886.7|7883.7|7886.7|7883.7|7886.1|7883.1|0
1759199400000|2025-09-30 02:30:00|7885.4|7882.4|7885.4|7882.4|7885.4|7882.4|7884.1|7881.1|0
1759199700000|2025-09-30 02:35:00|7885.5|7882.5|7886.7|7883.7|7886.7|7883.7|7885.4|7882.4|0
1759200000000|2025-09-30 02:40:00|7886.8|7883.8|7888|7885|7888|7885|7886.7|7883.7|0
1759200300000|2025-09-30 02:45:00|7887.4|7884.4|7886.7|7883.7|7888|7885|7886.7|7883.7|0
1759200600000|2025-09-30 02:50:00|7886.8|7883.8|7888|7885|7888|7885|7886.8|7883.8|0
1759200900000|2025-09-30 02:55:00|7886.8|7883.8|7886.8|7883.8|7886.8|7883.8|7886.8|7883.8|0
1759201200000|2025-09-30 03:00:00|7885.6|7882.6|7885.6|7882.6|7886.8|7883.8|7885.6|7882.6|0
1759201800000|2025-09-30 03:10:00|7885|7882|7884.9|7881.9|7885.6|7882.6|7884.9|7881.9|0
1759202100000|2025-09-30 03:15:00|7885.6|7882.6|7888.1|7885.1|7888.1|7885.1|7884.3|7881.3|0
1759202400000|2025-09-30 03:20:00|7889.3|7886.3|7890.5|7887.5|7890.6|7887.6|7889.3|7886.3|0
1759202700000|2025-09-30 03:25:00|7890.6|7887.6|7891.8|7888.8|7891.8|7888.8|7890.5|7887.5|0
1759203000000|2025-09-30 03:30:00|7891.1|7888.1|7891.8|7888.8|7891.8|7888.8|7890.5|7887.5|0
1759203300000|2025-09-30 03:35:00|7891.7|7888.7|7892.4|7889.4|7892.4|7889.4|7890.5|7887.5|0
1759203600000|2025-09-30 03:40:00|7891.8|7888.8|7890.5|7887.5|7893.1|7890.1|7890.5|7887.5|0
1759203900000|2025-09-30 03:45:00|7891.8|7888.8|7889.2|7886.2|7891.8|7888.8|7889.2|7886.2|0
1759204200000|2025-09-30 03:50:00|7888|7885|7888.6|7885.6|7889.2|7886.2|7887.9|7884.9|0
1759204500000|2025-09-30 03:55:00|7889.2|7886.2|7888.6|7885.6|7890.5|7887.5|7888.6|7885.6|0
1759204800000|2025-09-30 04:00:00|7889.2|7886.2|7890.4|7887.4|7890.4|7887.4|7889.2|7886.2|0
1759205100000|2025-09-30 04:05:00|7889.8|7886.8|7890.4|7887.4|7890.4|7887.4|7889.8|7886.8|0
1759206300000|2025-09-30 04:25:00|7889.1|7886.1|7887.8|7884.8|7890.4|7887.4|7886.6|7883.6|0
1759206600000|2025-09-30 04:30:00|7887.9|7884.9|7887.2|7884.2|7889.1|7886.1|7886.6|7883.6|0
1759206900000|2025-09-30 04:35:00|7886.6|7883.6|7887.8|7884.8|7887.8|7884.8|7886.6|7883.6|0
1759207200000|2025-09-30 04:40:00|7887.9|7884.9|7889.1|7886.1|7889.1|7886.1|7887.8|7884.8|0
1759207500000|2025-09-30 04:45:00|7888.5|7885.5|7888.5|7885.5|7889.1|7886.1|7887.9|7884.9|0
1759207800000|2025-09-30 04:50:00|7887.9|7884.9|7887.8|7884.8|7888.5|7885.5|7887.8|7884.8|0
1759208100000|2025-09-30 04:55:00|7887.9|7884.9|7885.9|7882.9|7887.9|7884.9|7885.9|7882.9|0
1759208400000|2025-09-30 05:00:00|7885.3|7882.3|7885.3|7882.3|7886.6|7883.6|7884|7881|0
1759208700000|2025-09-30 05:05:00|7884|7881|7884.1|7881.1|7884.7|7881.7|7882.8|7879.8|0
1759209000000|2025-09-30 05:10:00|7884|7881|7884.1|7881.1|7885.3|7882.3|7882.8|7879.8|0
1759209300000|2025-09-30 05:15:00|7885.3|7882.3|7884.8|7881.8|7885.4|7882.4|7884.1|7881.1|0
1759209600000|2025-09-30 05:20:00|7885.4|7882.4|7889.2|7886.2|7889.2|7886.2|7884.8|7881.8|0
1759209900000|2025-09-30 05:25:00|7888|7885|7888|7885|7889.2|7886.2|7888|7885|0
1759210200000|2025-09-30 05:30:00|7887.3|7884.3|7886.7|7883.7|7889.2|7886.2|7885.5|7882.5|0
1759210500000|2025-09-30 05:35:00|7886.1|7883.1|7885.4|7882.4|7888|7885|7885.4|7882.4|0
1759210800000|2025-09-30 05:40:00|7886.1|7883.1|7885.4|7882.4|7886.7|7883.7|7884.2|7881.2|0
1759211100000|2025-09-30 05:45:00|7885.5|7882.5|7886.7|7883.7|7886.7|7883.7|7885.5|7882.5|0
1759211400000|2025-09-30 05:50:00|7887.4|7884.4|7885.5|7882.5|7887.4|7884.4|7885.5|7882.5|0
1759211700000|2025-09-30 05:55:00|7886.1|7883.1|7884.2|7881.2|7886.1|7883.1|7884.2|7881.2|0
1759212000000|2025-09-30 06:00:00|7884.7|7880.7|7877.6|7875.6|7886|7883.9|7877.3|7875.3|139
1759212300000|2025-09-30 06:05:00|7877.4|7875.4|7879.5|7877.5|7880.5|7878.5|7876.2|7874.2|47
1759212600000|2025-09-30 06:10:00|7879.7|7877.7|7884.1|7882.1|7886.7|7884.7|7878.8|7876.8|63
1759212900000|2025-09-30 06:15:00|7883.7|7881.7|7887.2|7885.2|7888|7886|7883.4|7881.4|23
1759213200000|2025-09-30 06:20:00|7886.9|7884.9|7891.5|7889.5|7893.2|7891.2|7884.9|7882.9|56
1759213500000|2025-09-30 06:25:00|7893.5|7891.5|7893.6|7891.6|7896|7894|7892.8|7890.8|107
1759213800000|2025-09-30 06:30:00|7893.4|7891.4|7894.6|7892.6|7895.5|7893.5|7893.1|7891.1|39
1759214100000|2025-09-30 06:35:00|7894.9|7892.9|7891.9|7889.9|7898.5|7896.5|7891.6|7889.6|71
1759214400000|2025-09-30 06:40:00|7891.6|7889.6|7891.6|7889.6|7893.3|7891.3|7890.9|7888.9|16
1759214700000|2025-09-30 06:45:00|7891.8|7889.8|7887.4|7885.4|7892.6|7890.6|7886.3|7884.3|27
1759215000000|2025-09-30 06:50:00|7887.6|7885.6|7888|7886|7889.4|7887.4|7881.7|7879.7|51
1759215300000|2025-09-30 06:55:00|7888.3|7886.3|7873|7871|7888.3|7886.3|7873|7871|144
1759215600000|2025-09-30 07:00:00|7872.6|7871.6|7864.8|7863.8|7872.6|7871.6|7861.4|7860.4|1218
1759215900000|2025-09-30 07:05:00|7864.3|7863.3|7853.5|7852.5|7866.3|7865.3|7853.4|7852.4|402
1759216200000|2025-09-30 07:10:00|7853.3|7852.3|7850.5|7849.5|7861.5|7860.5|7849.3|7848.3|519
1759216500000|2025-09-30 07:15:00|7849|7848|7847|7846|7853.3|7852.3|7846.1|7845.1|418
1759216800000|2025-09-30 07:20:00|7847.5|7846.5|7845.8|7844.8|7849.7|7848.7|7843.1|7842.1|436
1759217100000|2025-09-30 07:25:00|7846.5|7845.5|7856.8|7855.8|7860.2|7859.2|7846.3|7845.3|427
1759217400000|2025-09-30 07:30:00|7857|7856|7848.1|7847.1|7861.3|7860.3|7846.4|7845.4|424
1759217700000|2025-09-30 07:35:00|7847.9|7846.9|7840.1|7839.1|7849.4|7848.4|7837.6|7836.6|372
1759218000000|2025-09-30 07:40:00|7840.7|7839.7|7838.7|7837.7|7840.7|7839.7|7831.2|7830.2|543
1759218300000|2025-09-30 07:45:00|7839|7838|7834|7833|7843.4|7842.4|7833.3|7832.3|323
1759218600000|2025-09-30 07:50:00|7833.7|7832.7|7839.4|7838.4|7843.5|7842.5|7832.9|7831.9|425
1759218900000|2025-09-30 07:55:00|7839.2|7838.2|7839.3|7838.3|7842|7841|7832.1|7831.1|363
1759219200000|2025-09-30 08:00:00|7839.1|7838.1|7831.5|7830.5|7839.9|7838.9|7831|7830|320
1759219500000|2025-09-30 08:05:00|7831.7|7830.7|7836.4|7835.4|7837.2|7836.2|7831.2|7830.2|324
1759219800000|2025-09-30 08:10:00|7836.6|7835.6|7837.9|7836.9|7843.1|7842.1|7836.1|7835.1|296
1759220100000|2025-09-30 08:15:00|7838.1|7837.1|7837.7|7836.7|7845.4|7844.4|7837.3|7836.3|204
1759220400000|2025-09-30 08:20:00|7837.9|7836.9|7838.6|7837.6|7842.2|7841.2|7836.2|7835.2|280
1759220700000|2025-09-30 08:25:00|7839.1|7838.1|7844.5|7843.5|7845.2|7844.2|7838|7837|201
1759221000000|2025-09-30 08:30:00|7844.6|7843.6|7847.6|7846.6|7849.2|7848.2|7843|7842|143
1759221300000|2025-09-30 08:35:00|7847.3|7846.3|7847.4|7846.4|7848.1|7847.1|7841.1|7840.1|214
1759221600000|2025-09-30 08:40:00|7847.2|7846.2|7850.8|7849.8|7852.6|7851.6|7844.6|7843.6|288
1759221900000|2025-09-30 08:45:00|7850.5|7849.5|7857.8|7856.8|7858.8|7857.8|7849.9|7848.9|300
1759222200000|2025-09-30 08:50:00|7857.3|7856.3|7859.7|7858.7|7862.2|7861.2|7855.8|7854.8|241
1759222500000|2025-09-30 08:55:00|7859.9|7858.9|7855.5|7854.5|7861.1|7860.1|7854.2|7853.2|300
1759222800000|2025-09-30 09:00:00|7855.2|7854.2|7851.8|7850.8|7860|7859|7850.9|7849.9|183
1759223100000|2025-09-30 09:05:00|7851.9|7850.9|7854.6|7853.6|7855.8|7854.8|7850.9|7849.9|120
1759223400000|2025-09-30 09:10:00|7854.9|7853.9|7857.2|7856.2|7857.7|7856.7|7854.1|7853.1|124
1759223700000|2025-09-30 09:15:00|7857|7856|7859.9|7858.9|7860.8|7859.8|7855.7|7854.7|97
1759224000000|2025-09-30 09:20:00|7859.5|7858.5|7857.6|7856.6|7859.7|7858.7|7855.6|7854.6|99
1759224300000|2025-09-30 09:25:00|7857.4|7856.4|7858.2|7857.2|7861|7860|7857.4|7856.4|158
1759224600000|2025-09-30 09:30:00|7858.6|7857.6|7859.7|7858.7|7863|7862|7858.6|7857.6|162
1759224900000|2025-09-30 09:35:00|7859.6|7858.6|7853.9|7852.9|7860.2|7859.2|7853.9|7852.9|124
1759225200000|2025-09-30 09:40:00|7854|7853|7852.5|7851.5|7854.1|7853.1|7850.8|7849.8|150
1759225500000|2025-09-30 09:45:00|7852.3|7851.3|7855.1|7854.1|7855.1|7854.1|7852.3|7851.3|79
1759225800000|2025-09-30 09:50:00|7855|7854|7855|7854|7858|7857|7853.1|7852.1|167
1759226100000|2025-09-30 09:55:00|7855.2|7854.2|7854.3|7853.3|7856.1|7855.1|7853.6|7852.6|61
1759226400000|2025-09-30 10:00:00|7855.4|7854.4|7858.5|7857.5|7861.9|7860.9|7854.7|7853.7|91
1759226700000|2025-09-30 10:05:00|7858.7|7857.7|7857.7|7856.7|7858.7|7857.7|7855.5|7854.5|86
1759227000000|2025-09-30 10:10:00|7857.9|7856.9|7850.9|7849.9|7857.9|7856.9|7849.7|7848.7|80
1759227300000|2025-09-30 10:15:00|7851.2|7850.2|7850.6|7849.6|7852.2|7851.2|7847.9|7846.9|62
1759227600000|2025-09-30 10:20:00|7849.4|7848.4|7852.2|7851.2|7852.2|7851.2|7846.9|7845.9|87
1759227900000|2025-09-30 10:25:00|7851.9|7850.9|7849.9|7848.9|7851.9|7850.9|7849.7|7848.7|66
1759228200000|2025-09-30 10:30:00|7849.7|7848.7|7853.2|7852.2|7855.1|7854.1|7849.2|7848.2|71
1759228500000|2025-09-30 10:35:00|7853.5|7852.5|7852.2|7851.2|7855.2|7854.2|7850.2|7849.2|90
1759228800000|2025-09-30 10:40:00|7852.1|7851.1|7851.3|7850.3|7852.6|7851.6|7849.5|7848.5|63
1759229100000|2025-09-30 10:45:00|7851.5|7850.5|7855|7854|7855.9|7854.9|7851|7850|54
1759229400000|2025-09-30 10:50:00|7855.1|7854.1|7853.9|7852.9|7858|7857|7853|7852|36
1759229700000|2025-09-30 10:55:00|7854.1|7853.1|7853.7|7852.7|7854.7|7853.7|7852.9|7851.9|48
1759230000000|2025-09-30 11:00:00|7854|7853|7853.5|7852.5|7854.4|7853.4|7849|7848|99
1759230300000|2025-09-30 11:05:00|7853.3|7852.3|7854|7853|7855.5|7854.5|7852.4|7851.4|84
1759230600000|2025-09-30 11:10:00|7854.3|7853.3|7852.7|7851.7|7856.5|7855.5|7852.2|7851.2|57
1759230900000|2025-09-30 11:15:00|7852.4|7851.4|7854.9|7853.9|7854.9|7853.9|7851.4|7850.4|72
1759231200000|2025-09-30 11:20:00|7854.4|7853.4|7855.3|7854.3|7855.3|7854.3|7853.3|7852.3|63
1759231500000|2025-09-30 11:25:00|7855.1|7854.1|7857.9|7856.9|7858.3|7857.3|7854.8|7853.8|36
1759231800000|2025-09-30 11:30:00|7857.8|7856.8|7858.7|7857.7|7859.3|7858.3|7856.6|7855.6|80
1759232100000|2025-09-30 11:35:00|7858.5|7857.5|7856.9|7855.9|7860.5|7859.5|7856.9|7855.9|71
1759232400000|2025-09-30 11:40:00|7857.1|7856.1|7856.9|7855.9|7858.2|7857.2|7853.7|7852.7|121
1759232700000|2025-09-30 11:45:00|7857.2|7856.2|7853.5|7852.5|7857.2|7856.2|7852.3|7851.3|110
1759233000000|2025-09-30 11:50:00|7853.8|7852.8|7858.3|7857.3|7859.4|7858.4|7851.6|7850.6|115
1759233300000|2025-09-30 11:55:00|7858.5|7857.5|7855.6|7854.6|7859.4|7858.4|7855.6|7854.6|86
1759233600000|2025-09-30 12:00:00|7855.2|7854.2|7858.1|7857.1|7859.5|7858.5|7855.1|7854.1|167
1759233900000|2025-09-30 12:05:00|7858.3|7857.3|7858.6|7857.6|7859.6|7858.6|7856.1|7855.1|117
1759234200000|2025-09-30 12:10:00|7858.8|7857.8|7859.6|7858.6|7861.6|7860.6|7858|7857|140
1759234500000|2025-09-30 12:15:00|7859.3|7858.3|7859.6|7858.6|7862.8|7861.8|7858.2|7857.2|162
1759234800000|2025-09-30 12:20:00|7859.7|7858.7|7862.2|7861.2|7863.1|7862.1|7859|7858|146
1759235100000|2025-09-30 12:25:00|7861.9|7860.9|7858.2|7857.2|7862.7|7861.7|7856.2|7855.2|147
1759235400000|2025-09-30 12:30:00|7858|7857|7853|7852|7859.8|7858.8|7852.2|7851.2|88
1759235700000|2025-09-30 12:35:00|7853.3|7852.3|7861.4|7860.4|7862.2|7861.2|7852.3|7851.3|78
1759236000000|2025-09-30 12:40:00|7861.7|7860.7|7863.3|7862.3|7863.6|7862.6|7858.8|7857.8|74
1759236300000|2025-09-30 12:45:00|7863.6|7862.6|7867.4|7866.4|7869.8|7868.8|7863.2|7862.2|126
1759236600000|2025-09-30 12:50:00|7867.5|7866.5|7867.7|7866.7|7870.6|7869.6|7864.8|7863.8|109
1759236900000|2025-09-30 12:55:00|7867.9|7866.9|7867.6|7866.6|7870.1|7869.1|7867.3|7866.3|94
1759237200000|2025-09-30 13:00:00|7867.7|7866.7|7865.3|7864.3|7868.4|7867.4|7863.1|7862.1|135
1759237500000|2025-09-30 13:05:00|7865.5|7864.5|7872.2|7871.2|7872.4|7871.4|7865.5|7864.5|115
1759237800000|2025-09-30 13:10:00|7871.8|7870.8|7876.8|7875.8|7876.8|7875.8|7871.4|7870.4|210
1759238100000|2025-09-30 13:15:00|7877|7876|7872|7871|7877|7876|7871.8|7870.8|171
1759238400000|2025-09-30 13:20:00|7872.1|7871.1|7871.4|7870.4|7873.9|7872.9|7870|7869|164
1759238700000|2025-09-30 13:25:00|7871.6|7870.6|7867.8|7866.8|7875.1|7874.1|7866.6|7865.6|404
1759239000000|2025-09-30 13:30:00|7867.7|7866.7|7866.5|7865.5|7872.7|7871.7|7865.6|7864.6|229
1759239300000|2025-09-30 13:35:00|7866.7|7865.7|7867.7|7866.7|7869.5|7868.5|7860.4|7859.4|172
1759239600000|2025-09-30 13:40:00|7867.6|7866.6|7871.7|7870.7|7873.7|7872.7|7867.6|7866.6|191
1759239900000|2025-09-30 13:45:00|7871|7870|7869|7868|7875.6|7874.6|7867.8|7866.8|225
1759240200000|2025-09-30 13:50:00|7868.8|7867.8|7866.7|7865.7|7869.4|7868.4|7865.3|7864.3|197
1759240500000|2025-09-30 13:55:00|7866.5|7865.5|7870.1|7869.1|7870.1|7869.1|7864.3|7863.3|227
1759240800000|2025-09-30 14:00:00|7870.4|7869.4|7865.1|7864.1|7872.1|7871.1|7862.4|7861.4|325
1759241100000|2025-09-30 14:05:00|7865.4|7864.4|7858.1|7857.1|7865.6|7864.6|7857.1|7856.1|265
1759241400000|2025-09-30 14:10:00|7858.5|7857.5|7857.4|7856.4|7859.7|7858.7|7853.6|7852.6|281
1759241700000|2025-09-30 14:15:00|7857.7|7856.7|7854.7|7853.7|7862.1|7861.1|7854.7|7853.7|218
1759242000000|2025-09-30 14:20:00|7854.5|7853.5|7856.2|7855.2|7860.3|7859.3|7853.8|7852.8|151
1759242300000|2025-09-30 14:25:00|7856.3|7855.3|7858.8|7857.8|7860|7859|7854.8|7853.8|175
1759242600000|2025-09-30 14:30:00|7859.1|7858.1|7861.5|7860.5|7862.2|7861.2|7856|7855|284
1759242900000|2025-09-30 14:35:00|7861.8|7860.8|7857.1|7856.1|7862.5|7861.5|7854.5|7853.5|320
1759243200000|2025-09-30 14:40:00|7857|7856|7856.5|7855.5|7862.1|7861.1|7855.8|7854.8|257
1759243500000|2025-09-30 14:45:00|7856.3|7855.3|7862.7|7861.7|7862.8|7861.8|7856.3|7855.3|228
1759243800000|2025-09-30 14:50:00|7862.4|7861.4|7866.4|7865.4|7866.7|7865.7|7861.1|7860.1|268
1759244100000|2025-09-30 14:55:00|7866.5|7865.5|7868.4|7867.4|7869.8|7868.8|7866|7865|350
1759244400000|2025-09-30 15:00:00|7868.1|7867.1|7877.9|7876.9|7878.4|7877.4|7867.6|7866.6|349
1759244700000|2025-09-30 15:05:00|7878.2|7877.2|7881.4|7880.4|7883.4|7882.4|7878.2|7877.2|540
1759245000000|2025-09-30 15:10:00|7881.2|7880.2|7882.6|7881.6|7884.2|7883.2|7878.5|7877.5|428
1759245300000|2025-09-30 15:15:00|7882.4|7881.4|7877.4|7876.4|7883.7|7882.7|7876.2|7875.2|421
1759245600000|2025-09-30 15:20:00|7877.6|7876.6|7884|7883|7884.7|7883.7|7877.6|7876.6|593
1759245900000|2025-09-30 15:25:00|7884.3|7883.3|7888.5|7887.5|7892.3|7891.3|7882.7|7881.7|1155
1759246200000|2025-09-30 15:30:00|7880.7|7878.7|7889.5|7887.5|7891.7|7889.7|7880.7|7878.7|4600
1759246500000|2025-09-30 15:35:00|7889|7887|7884.7|7882.7|7889|7887|7877.5|7875.5|2122
1759246800000|2025-09-30 15:40:00|7885|7883|7884.2|7882.2|7887.4|7885.4|7882.6|7880.6|302
1759247100000|2025-09-30 15:45:00|7884.5|7882.5|7896.2|7894.2|7896.6|7894.6|7884.2|7882.2|271
1759247400000|2025-09-30 15:50:00|7896.5|7894.5|7900|7898|7901.5|7899.5|7895.7|7893.7|325
1759247700000|2025-09-30 15:55:00|7900.2|7898.2|7897.7|7895.7|7900.5|7898.5|7896.5|7894.5|118
1759248000000|2025-09-30 16:00:00|7897.9|7895.9|7903.1|7901.1|7903.7|7901.7|7897.9|7895.9|255
1759248300000|2025-09-30 16:05:00|7903|7901|7902.3|7900.3|7905.8|7903.8|7900.7|7898.7|111
1759248600000|2025-09-30 16:10:00|7902.6|7900.6|7903.2|7901.2|7903.2|7901.2|7900|7898|73
1759248900000|2025-09-30 16:15:00|7903|7901|7907.2|7905.2|7907.2|7905.2|7902.5|7900.5|99
1759249200000|2025-09-30 16:20:00|7907|7905|7909.8|7907.8|7916.4|7914.4|7907|7905|117
1759249500000|2025-09-30 16:25:00|7910.3|7908.3|7908.2|7906.2|7911.7|7909.7|7907.2|7905.2|74
1759249800000|2025-09-30 16:30:00|7908.5|7906.5|7907.1|7905.1|7910|7908|7906.7|7904.7|70
1759250100000|2025-09-30 16:35:00|7907.4|7905.4|7911.1|7909.1|7911.6|7909.6|7907.4|7905.4|139
1759250400000|2025-09-30 16:40:00|7911.4|7909.4|7910.6|7908.6|7911.4|7909.4|7906.9|7904.9|129
1759250700000|2025-09-30 16:45:00|7910.4|7908.4|7906|7904|7911.4|7909.4|7905.1|7903.1|96
1759251000000|2025-09-30 16:50:00|7905.7|7903.7|7903.2|7901.2|7906.2|7904.2|7901.8|7899.8|54
1759251300000|2025-09-30 16:55:00|7903.5|7901.5|7902.7|7900.7|7904.5|7902.5|7901.7|7899.7|63
1759251600000|2025-09-30 17:00:00|7903|7901|7906.1|7904.1|7907.9|7905.9|7902.5|7900.5|80
1759251900000|2025-09-30 17:05:00|7905.8|7903.8|7904.7|7902.7|7907.4|7905.4|7903|7901|75
1759252200000|2025-09-30 17:10:00|7904.5|7902.5|7901.9|7899.9|7905.1|7903.1|7900.1|7898.1|26
1759252500000|2025-09-30 17:15:00|7901.6|7899.6|7902|7900|7903.6|7901.6|7900.2|7898.2|39
1759252800000|2025-09-30 17:20:00|7901.7|7899.7|7900.8|7898.8|7902.3|7900.3|7899.7|7897.7|44
1759253100000|2025-09-30 17:25:00|7900.6|7898.6|7898.4|7896.4|7901.4|7899.4|7895.2|7893.2|63
1759253400000|2025-09-30 17:30:00|7898.7|7896.7|7900.1|7898.1|7900.1|7898.1|7896.9|7894.9|14
1759253700000|2025-09-30 17:35:00|7900.4|7898.4|7898.6|7896.6|7901.4|7899.4|7897.6|7895.6|38
1759254000000|2025-09-30 17:40:00|7898.4|7896.4|7901.3|7899.3|7901.9|7899.9|7898.4|7896.4|31
1759254300000|2025-09-30 17:45:00|7901.1|7899.1|7904.5|7902.5|7905|7903|7900.8|7898.8|35
1759254600000|2025-09-30 17:50:00|7904.8|7902.8|7905.5|7903.5|7908.1|7906.1|7904.8|7902.8|62
1759254900000|2025-09-30 17:55:00|7905.7|7903.7|7902|7900|7905.7|7903.7|7900.6|7898.6|29
1759255200000|2025-09-30 18:00:00|7901.8|7899.8|7904.2|7902.2|7904.4|7902.4|7901.8|7899.8|15
1759255500000|2025-09-30 18:05:00|7904.4|7902.4|7907.2|7905.2|7908.5|7906.5|7903.9|7901.9|18
1759255800000|2025-09-30 18:10:00|7907|7905|7909.8|7907.8|7910.8|7908.8|7907|7905|21
1759256100000|2025-09-30 18:15:00|7909.7|7907.7|7907.5|7905.5|7910|7908|7906.5|7904.5|40
1759256400000|2025-09-30 18:20:00|7907.2|7905.2|7908.6|7906.6|7909.5|7907.5|7907.2|7905.2|6
1759256700000|2025-09-30 18:25:00|7908.8|7906.8|7906.7|7904.7|7909|7907|7906.5|7904.5|22
1759257000000|2025-09-30 18:30:00|7906.5|7904.5|7908|7906|7908.5|7906.5|7906.5|7904.5|8
1759257300000|2025-09-30 18:35:00|7907.7|7905.7|7907.7|7905.7|7909.2|7907.2|7907.5|7905.5|14
1759257600000|2025-09-30 18:40:00|7907.5|7905.5|7908.2|7906.2|7909.2|7907.2|7906.7|7904.7|22
1759257900000|2025-09-30 18:45:00|7908.5|7906.5|7909.4|7907.4|7910.3|7908.3|7907.7|7905.7|15
1759258200000|2025-09-30 18:50:00|7908.7|7906.7|7908.4|7906.4|7909.4|7907.4|7906.9|7904.9|41
1759258500000|2025-09-30 18:55:00|7908.7|7906.7|7908.8|7906.8|7909.8|7907.8|7908.2|7906.2|16
1759258800000|2025-09-30 19:00:00|7909.1|7907.1|7907.2|7905.2|7910.1|7908.1|7907|7905|39
1759259100000|2025-09-30 19:05:00|7907|7905|7909.5|7907.5|7910.2|7908.2|7906.7|7904.7|26
1759259400000|2025-09-30 19:10:00|7909.2|7907.2|7911.4|7909.4|7911.8|7909.8|7909|7907|18
1759259700000|2025-09-30 19:15:00|7911.7|7909.7|7911.8|7909.8|7911.8|7909.8|7910.1|7908.1|23
1759260000000|2025-09-30 19:20:00|7912.1|7910.1|7914.2|7912.2|7916.9|7914.9|7912.1|7910.1|46
1759260300000|2025-09-30 19:25:00|7914|7912|7914.5|7912.5|7915.7|7913.7|7913.2|7911.2|21
1759260600000|2025-09-30 19:30:00|7914.7|7912.7|7914.8|7912.8|7917.7|7915.7|7914|7912|33
1759260900000|2025-09-30 19:35:00|7915.1|7913.1|7914.5|7912.5|7916.1|7914.1|7913.6|7911.6|44
1759261200000|2025-09-30 19:40:00|7914.2|7912.2|7912.1|7910.1|7914.5|7912.5|7912.1|7910.1|30
1759261500000|2025-09-30 19:45:00|7912.4|7910.4|7916.7|7914.7|7916.7|7914.7|7911.9|7909.9|55
1759261800000|2025-09-30 19:50:00|7916.5|7914.5|7922.9|7920.9|7924.6|7922.6|7914.5|7912.5|113
1759262100000|2025-09-30 19:55:00|7922.8|7920.8|7917.6|7915.6|7923.5|7921.5|7913.8|7911.8|161
1759262400000|2025-09-30 20:00:00|7912.3|7913.6|7907.9|7903.9|7914.2|7913.6|7907.7|7903.7|0
1759262700000|2025-09-30 20:05:00|7907.7|7903.7|7905.3|7901.3|7908.4|7904.4|7904.7|7900.7|0
1759263000000|2025-09-30 20:10:00|7905.1|7901.1|7902.5|7898.5|7905.6|7901.6|7901.5|7897.5|0
1759263300000|2025-09-30 20:15:00|7903|7899|7902.8|7898.8|7905|7901|7901.8|7897.8|0
1759263600000|2025-09-30 20:20:00|7902.6|7898.6|7904.5|7900.5|7905.5|7901.5|7902.2|7898.2|0
1759263900000|2025-09-30 20:25:00|7904.8|7900.8|7903|7899|7905.5|7901.5|7902.7|7898.7|0
1759264200000|2025-09-30 20:30:00|7903.1|7899.1|7901.1|7897.1|7903.4|7899.4|7901|7897|0
1759264500000|2025-09-30 20:35:00|7900.9|7896.9|7900.7|7896.7|7902.6|7898.6|7900|7896|0
1759264800000|2025-09-30 20:40:00|7900.5|7896.5|7900.6|7896.6|7901.4|7897.4|7899.1|7895.1|0
1759265100000|2025-09-30 20:45:00|7900.4|7896.4|7902.4|7898.4|7902.8|7898.8|7900.2|7896.2|0
1759265400000|2025-09-30 20:50:00|7902.7|7898.7|7902.9|7898.9|7903.3|7899.3|7901.8|7897.8|0
1759265700000|2025-09-30 20:55:00|7902.7|7898.7|7901.5|7897.5|7903.9|7899.9|7901.1|7897.1|0
1759266000000|2025-09-30 21:00:00|7901.8|7897.8|7901.9|7897.9|7902.3|7898.3|7901.8|7897.8|0
1759266300000|2025-09-30 21:05:00|7902.1|7898.1|7902.6|7898.6|7902.6|7898.6|7902|7898|0
1759266600000|2025-09-30 21:10:00|7902.9|7898.9|7903|7899|7903.1|7899.1|7902.6|7898.6|0
1759266900000|2025-09-30 21:15:00|7903.1|7899.1|7902.5|7898.5|7903.1|7899.1|7902.5|7898.5|0
1759267200000|2025-09-30 21:20:00|7902.2|7898.2|7902.6|7898.6|7902.6|7898.6|7901.2|7897.2|0
1759267500000|2025-09-30 21:25:00|7902.7|7898.7|7903|7899|7903|7899|7902.7|7898.7|0
1759267800000|2025-09-30 21:30:00|7902.9|7898.9|7901.2|7897.2|7902.9|7898.9|7901.1|7897.1|0
1759268100000|2025-09-30 21:35:00|7901.8|7897.8|7900.7|7896.7|7901.8|7897.8|7900.7|7896.7|0
1759268400000|2025-09-30 21:40:00|7900.8|7896.8|7901.5|7897.5|7901.6|7897.6|7900.8|7896.8|0
1759268700000|2025-09-30 21:45:00|7901.6|7897.6|7901.9|7897.9|7901.9|7897.9|7901.5|7897.5|0
1759269000000|2025-09-30 21:50:00|7901.8|7897.8|7901.4|7897.4|7901.8|7897.8|7901.4|7897.4|0
1759269300000|2025-09-30 21:55:00|7901.6|7897.6|7902.8|7898.8|7903.1|7899.1|7901.6|7897.6|0
1759269600000|2025-09-30 22:00:00|7902.2|7898.2|7906.4|7902.4|7907.8|7903.8|7901.6|7897.6|0
1759269900000|2025-09-30 22:05:00|7906.7|7902.7|7905.5|7901.5|7906.7|7902.7|7904.9|7900.9|0
1759270200000|2025-09-30 22:10:00|7905.8|7901.8|7906.3|7902.3|7906.8|7902.8|7905.7|7901.7|0
1759270500000|2025-09-30 22:15:00|7906.4|7902.4|7906.3|7902.3|7907.3|7903.3|7906.3|7902.3|0
1759270800000|2025-09-30 22:20:00|7905.9|7901.9|7906.3|7902.3|7906.3|7902.3|7904.4|7900.4|0
1759271100000|2025-09-30 22:25:00|7906.4|7902.4|7908.6|7904.6|7909.4|7905.4|7906.4|7902.4|0
1759271400000|2025-09-30 22:30:00|7908.8|7904.8|7908.1|7904.1|7910.1|7906.1|7907.6|7903.6|0
1759271700000|2025-09-30 22:35:00|7908|7904|7906.5|7902.5|7908.7|7904.7|7905.4|7901.4|0
1759272000000|2025-09-30 22:40:00|7906.3|7902.3|7906.6|7902.6|7906.8|7902.8|7905.4|7901.4|0
1759272300000|2025-09-30 22:45:00|7906.5|7902.5|7905.9|7901.9|7906.5|7902.5|7905.2|7901.2|0
1759272600000|2025-09-30 22:50:00|7906|7902|7903.4|7899.4|7906.2|7902.2|7902.7|7898.7|0
1759272900000|2025-09-30 22:55:00|7903.2|7899.2|7901.1|7897.1|7903.6|7899.6|7898.2|7894.2|0
1759273200000|2025-09-30 23:00:00|7900.9|7896.9|7898.8|7894.8|7902.6|7898.6|7898.4|7894.4|0
1759273500000|2025-09-30 23:05:00|7898.6|7894.6|7906.3|7902.3|7906.7|7902.7|7898.4|7894.4|0
1759273800000|2025-09-30 23:10:00|7906.4|7902.4|7906.4|7902.4|7907.6|7903.6|7906.3|7902.3|0
1759274100000|2025-09-30 23:15:00|7906.3|7902.3|7906.6|7902.6|7907.4|7903.4|7905.1|7901.1|0
1759274400000|2025-09-30 23:20:00|7906.7|7902.7|7908.9|7904.9|7909.1|7905.1|7906.3|7902.3|0
1759274700000|2025-09-30 23:25:00|7908.7|7904.7|7906.7|7902.7|7909.2|7905.2|7906.2|7902.2|0
1759275000000|2025-09-30 23:30:00|7906.8|7902.8|7908|7904|7908.5|7904.5|7906.3|7902.3|0
1759275300000|2025-09-30 23:35:00|7907.8|7903.8|7907.1|7903.1|7908.2|7904.2|7906.9|7902.9|0
1759275600000|2025-09-30 23:40:00|7906.9|7902.9|7907.4|7903.4|7907.8|7903.8|7906.5|7902.5|0
1759275900000|2025-09-30 23:45:00|7907.3|7903.3|7907.3|7903.3|7908.3|7904.3|7906.9|7902.9|0
1759276200000|2025-09-30 23:50:00|7907.6|7903.6|7908.3|7904.3|7909.6|7905.6|7907.4|7903.4|0
1759276500000|2025-09-30 23:55:00|7908.2|7904.2|7907.3|7903.3|7908.3|7904.3|7906.6|7902.6|0
1759276800000|2025-10-01 00:00:00|7907.5|7903.5|7910.1|7906.1|7910.1|7906.1|7906|7902|0
1759277100000|2025-10-01 00:05:00|7910.4|7906.4|7908.8|7904.8|7911.4|7907.4|7908.5|7904.5|0
1759277400000|2025-10-01 00:10:00|7909|7905|7907.4|7903.4|7909.5|7905.5|7907.2|7903.2|0
1759277700000|2025-10-01 00:15:00|7907.3|7903.3|7905.5|7902.5|7907.4|7904.4|7903|7899.6|0
1759278000000|2025-10-01 00:20:00|7904.3|7901.3|7903|7900|7905.5|7902.5|7903|7900|0
1759278300000|2025-10-01 00:25:00|7904.2|7901.2|7905.5|7902.5|7905.5|7902.5|7903|7900|0
1759278600000|2025-10-01 00:30:00|7906.1|7903.1|7909.2|7906.2|7910.5|7907.5|7905.5|7902.5|0
1759278900000|2025-10-01 00:35:00|7909.3|7906.3|7909.2|7906.2|7911.7|7908.7|7907.9|7904.9|0
1759279200000|2025-10-01 00:40:00|7909.8|7906.8|7913|7910|7913|7910|7909.2|7906.2|0
1759279500000|2025-10-01 00:45:00|7912.3|7909.3|7912.3|7909.3|7914.2|7911.2|7911.7|7908.7|0
1759279800000|2025-10-01 00:50:00|7912.9|7909.9|7912.9|7909.9|7914.2|7911.2|7909.1|7906.1|0
1759280100000|2025-10-01 00:55:00|7911.7|7908.7|7906.6|7903.6|7911.7|7908.7|7906.6|7903.6|0
1759280400000|2025-10-01 01:00:00|7906.7|7903.7|7905.4|7902.4|7907.9|7904.9|7904.1|7901.1|0
1759280700000|2025-10-01 01:05:00|7906|7903|7904.7|7901.7|7906.6|7903.6|7904.1|7901.1|0
1759281000000|2025-10-01 01:10:00|7904.1|7901.1|7905.3|7902.3|7908.5|7905.5|7904.1|7901.1|0
1759281300000|2025-10-01 01:15:00|7906.6|7903.6|7906|7903|7906.6|7903.6|7905.3|7902.3|0
1759281600000|2025-10-01 01:20:00|7906.6|7903.6|7905.4|7902.4|7906.7|7903.7|7904.1|7901.1|0
1759281900000|2025-10-01 01:25:00|7904.1|7901.1|7906.7|7903.7|7906.7|7903.7|7904.1|7901.1|0
1759282200000|2025-10-01 01:30:00|7906.1|7903.1|7901.7|7898.7|7908|7905|7901.7|7898.7|0
1759282500000|2025-10-01 01:35:00|7902.3|7899.3|7905.4|7902.4|7905.4|7902.4|7901.7|7898.7|0
1759282800000|2025-10-01 01:40:00|7904.2|7901.2|7905.4|7902.4|7906.7|7903.7|7904.2|7901.2|0
1759283100000|2025-10-01 01:45:00|7904.8|7901.8|7902.9|7899.9|7904.8|7901.8|7902.9|7899.9|0
1759283400000|2025-10-01 01:50:00|7904.1|7901.1|7902.9|7899.9|7905.4|7902.4|7902.9|7899.9|0
1759283700000|2025-10-01 01:55:00|7903.5|7900.5|7902.9|7899.9|7904.1|7901.1|7902.9|7899.9|0
1759284000000|2025-10-01 02:00:00|7902.8|7899.8|7904.1|7901.1|7904.1|7901.1|7901.5|7898.5|0
1759284300000|2025-10-01 02:05:00|7902.8|7899.8|7902.8|7899.8|7902.8|7899.8|7901.6|7898.6|0
1759284600000|2025-10-01 02:10:00|7902.2|7899.2|7900.3|7897.3|7902.2|7899.2|7900.3|7897.3|0
1759284900000|2025-10-01 02:15:00|7900.9|7897.9|7900.9|7897.9|7901.5|7898.5|7900.2|7897.2|0
1759285200000|2025-10-01 02:20:00|7901.5|7898.5|7901.6|7898.6|7902.8|7899.8|7900.9|7897.9|0
1759285500000|2025-10-01 02:25:00|7902.2|7899.2|7901.6|7898.6|7902.2|7899.2|7901|7898|0
1759285800000|2025-10-01 02:30:00|7901.5|7898.5|7900.3|7897.3|7901.6|7898.6|7899.6|7896.6|0
1759286100000|2025-10-01 02:35:00|7900.2|7897.2|7900.2|7897.2|7901.5|7898.5|7900.2|7897.2|0
1759286400000|2025-10-01 02:40:00|7900.1|7897.1|7901.3|7898.3|7901.3|7898.3|7900.1|7897.1|0
1759286700000|2025-10-01 02:45:00|7902.6|7899.6|7901.3|7898.3|7902.6|7899.6|7901.3|7898.3|0
1759287000000|2025-10-01 02:50:00|7900.7|7897.7|7900.1|7897.1|7901.3|7898.3|7899.5|7896.5|0
1759287300000|2025-10-01 02:55:00|7901.3|7898.3|7901.3|7898.3|7902.6|7899.6|7901.3|7898.3|0
1759287600000|2025-10-01 03:00:00|7900|7897|7899.2|7896.2|7900.6|7897.6|7898.7|7895.7|0
1759287900000|2025-10-01 03:05:00|7899.8|7896.8|7900.4|7897.4|7900.4|7897.4|7899.8|7896.8|0
1759288200000|2025-10-01 03:10:00|7899.2|7896.2|7899.2|7896.2|7900.5|7897.5|7897.9|7894.9|0
1759288500000|2025-10-01 03:15:00|7899.1|7896.1|7899.1|7896.1|7899.2|7896.2|7897.9|7894.9|0
1759288800000|2025-10-01 03:20:00|7898.5|7895.5|7904.1|7901.1|7904.1|7901.1|7897.9|7894.9|0
1759289100000|2025-10-01 03:25:00|7902.9|7899.9|7901.3|7898.3|7902.9|7899.9|7901.3|7898.3|0
1759289400000|2025-10-01 03:30:00|7900.6|7897.6|7901.2|7898.2|7902.5|7899.5|7900|7897|0
1759289700000|2025-10-01 03:35:00|7901.9|7898.9|7902.4|7899.4|7903.7|7900.7|7901.2|7898.2|0
1759290000000|2025-10-01 03:40:00|7903|7900|7901.2|7898.2|7903.7|7900.7|7901.1|7898.1|0
1759290300000|2025-10-01 03:45:00|7901.1|7898.1|7893.3|7890.3|7901.2|7898.2|7890.6|7887.6|0
1759290600000|2025-10-01 03:50:00|7894.5|7891.5|7894.6|7891.6|7897|7894|7893.9|7890.9|0
1759290900000|2025-10-01 03:55:00|7894.5|7891.5|7894.5|7891.5|7895.2|7892.2|7893.8|7890.8|0
1759291200000|2025-10-01 04:00:00|7895.1|7892.1|7895.1|7892.1|7895.1|7892.1|7893.9|7890.9|0
1759291500000|2025-10-01 04:05:00|7894.5|7891.5|7895.2|7892.2|7895.2|7892.2|7893.9|7890.9|0
1759291800000|2025-10-01 04:10:00|7895.1|7892.1|7895.1|7892.1|7896.4|7893.4|7895.1|7892.1|0
1759292100000|2025-10-01 04:15:00|7895.7|7892.7|7895.1|7892.1|7895.7|7892.7|7895.1|7892.1|0
1759292400000|2025-10-01 04:20:00|7894.5|7891.5|7891.5|7888.5|7895.1|7892.1|7891.3|7888.3|0
1759292700000|2025-10-01 04:25:00|7892.1|7889.1|7892.8|7889.8|7893.4|7890.4|7891.5|7888.5|0
1759293000000|2025-10-01 04:30:00|7892.2|7889.2|7891.8|7888.8|7893.1|7890.1|7891.6|7888.6|0
1759293300000|2025-10-01 04:35:00|7892.4|7889.4|7890.5|7887.5|7893|7890|7890.5|7887.5|0
1759293600000|2025-10-01 04:40:00|7890.4|7887.4|7891.7|7888.7|7891.7|7888.7|7889.2|7886.2|0
1759293900000|2025-10-01 04:45:00|7891.6|7888.6|7892.7|7889.7|7892.8|7889.8|7891.5|7888.5|0
1759294200000|2025-10-01 04:50:00|7892.1|7889.1|7891.2|7888.2|7892.7|7889.7|7890.2|7887.2|0
1759294500000|2025-10-01 04:55:00|7891.3|7888.3|7890|7887|7891.3|7888.3|7890|7887|0
1759294800000|2025-10-01 05:00:00|7889.9|7886.9|7888.6|7885.6|7889.9|7886.9|7887.3|7884.3|0
1759295100000|2025-10-01 05:05:00|7887.9|7884.9|7888.9|7885.9|7889|7886|7887.3|7884.3|0
1759295400000|2025-10-01 05:10:00|7888.3|7885.3|7886.6|7883.6|7889.2|7886.2|7886.6|7883.6|0
1759295700000|2025-10-01 05:15:00|7887.9|7884.9|7887.9|7884.9|7888.5|7885.5|7886.6|7883.6|0
1759296000000|2025-10-01 05:20:00|7887.8|7884.8|7886.6|7883.6|7887.8|7884.8|7886.6|7883.6|0
1759296300000|2025-10-01 05:25:00|7886|7883|7883.1|7880.1|7886.6|7883.6|7882.8|7879.8|0
1759296600000|2025-10-01 05:30:00|7882.5|7879.5|7882.3|7879.3|7883.1|7880.1|7879.3|7876.3|0
1759296900000|2025-10-01 05:35:00|7881.7|7878.7|7882.3|7879.3|7883.6|7880.6|7881|7878|0
1759297200000|2025-10-01 05:40:00|7883.6|7880.6|7885.7|7882.7|7885.7|7882.7|7882.4|7879.4|0
1759297500000|2025-10-01 05:45:00|7886.3|7883.3|7888.3|7885.3|7888.9|7885.9|7885.7|7882.7|0
1759297800000|2025-10-01 05:50:00|7887|7884|7888.2|7885.2|7888.3|7885.3|7887|7884|0
1759298100000|2025-10-01 05:55:00|7887|7884|7885.7|7882.7|7887.6|7884.6|7884.5|7881.5|0
1759298400000|2025-10-01 06:00:00|7886.3|7883.3|7899.6|7897.6|7901.2|7899.2|7886.3|7883.3|217
1759298700000|2025-10-01 06:05:00|7899.1|7897.1|7902.6|7900.6|7902.7|7900.7|7898.9|7896.9|38
1759299000000|2025-10-01 06:10:00|7902.4|7900.4|7898.9|7896.9|7902.4|7900.4|7896.7|7894.7|75
1759299300000|2025-10-01 06:15:00|7899.1|7897.1|7898.2|7896.2|7899.6|7897.6|7896.4|7894.4|46
1759299600000|2025-10-01 06:20:00|7897.9|7895.9|7901.5|7899.5|7902.3|7900.3|7896.9|7894.9|32
1759299900000|2025-10-01 06:25:00|7901.3|7899.3|7902.4|7900.4|7903.9|7901.9|7899.5|7897.5|53
1759300200000|2025-10-01 06:30:00|7902.1|7900.1|7901.4|7899.4|7902.1|7900.1|7897.1|7895.1|95
1759300500000|2025-10-01 06:35:00|7901.1|7899.1|7901.7|7899.7|7902.2|7900.2|7897.9|7895.9|98
1759300800000|2025-10-01 06:40:00|7902|7900|7901.2|7899.2|7904.2|7902.2|7900.5|7898.5|57
1759301100000|2025-10-01 06:45:00|7901|7899|7892.2|7890.2|7901.2|7899.2|7889.2|7887.2|218
1759301400000|2025-10-01 06:50:00|7891.9|7889.9|7891.8|7889.8|7894.2|7892.2|7889.8|7887.8|56
1759301700000|2025-10-01 06:55:00|7891.6|7889.6|7897.4|7895.4|7897.4|7895.4|7882.9|7880.9|527
1759302000000|2025-10-01 07:00:00|7894.9|7896.4|7898.2|7897.2|7900.1|7899.1|7885.5|7884.5|1608
1759302300000|2025-10-01 07:05:00|7898.4|7897.4|7896.7|7895.7|7905.1|7904.1|7894.2|7893.2|732
1759302600000|2025-10-01 07:10:00|7896.5|7895.5|7894.7|7893.7|7896.5|7895.5|7886.8|7885.8|575
1759302900000|2025-10-01 07:15:00|7892.7|7891.7|7894.3|7893.3|7901.3|7900.3|7889.2|7888.2|544
1759303200000|2025-10-01 07:20:00|7895.8|7894.8|7892.9|7891.9|7897.6|7896.6|7890.6|7889.6|555
1759303500000|2025-10-01 07:25:00|7893.2|7892.2|7891.1|7890.1|7895.4|7894.4|7887.8|7886.8|415
1759303800000|2025-10-01 07:30:00|7891.4|7890.4|7887.5|7886.5|7896.5|7895.5|7887.5|7886.5|516
1759304100000|2025-10-01 07:35:00|7888|7887|7880.2|7879.2|7889.1|7888.1|7880.2|7879.2|416
1759304400000|2025-10-01 07:40:00|7880.6|7879.6|7883.1|7882.1|7886|7885|7878.4|7877.4|396
1759304700000|2025-10-01 07:45:00|7882.8|7881.8|7890.2|7889.2|7890.5|7889.5|7881.3|7880.3|337
1759305000000|2025-10-01 07:50:00|7890|7889|7891.1|7890.1|7893.4|7892.4|7887.9|7886.9|261
1759305300000|2025-10-01 07:55:00|7890.9|7889.9|7889.2|7888.2|7892.4|7891.4|7888.5|7887.5|270
1759305600000|2025-10-01 08:00:00|7889.1|7888.1|7890.7|7889.7|7891.7|7890.7|7884.6|7883.6|251
1759305900000|2025-10-01 08:05:00|7890.4|7889.4|7877.4|7876.4|7891.2|7890.2|7876|7875|256
1759306200000|2025-10-01 08:10:00|7877.8|7876.8|7880.3|7879.3|7883.5|7882.5|7877.6|7876.6|229
1759306500000|2025-10-01 08:15:00|7880.5|7879.5|7874.2|7873.2|7881.8|7880.8|7873.7|7872.7|223
1759306800000|2025-10-01 08:20:00|7873.9|7872.9|7877.5|7876.5|7878.5|7877.5|7864.7|7863.7|547
1759307100000|2025-10-01 08:25:00|7877.4|7876.4|7887.1|7886.1|7887.6|7886.6|7877.3|7876.3|225
1759307400000|2025-10-01 08:30:00|7886.9|7885.9|7895.6|7894.6|7896.6|7895.6|7884.9|7883.9|288
1759307700000|2025-10-01 08:35:00|7895.9|7894.9|7896|7895|7896.8|7895.8|7892.3|7891.3|185
1759308000000|2025-10-01 08:40:00|7896.3|7895.3|7902.1|7901.1|7906.1|7905.1|7896|7895|356
1759308300000|2025-10-01 08:45:00|7902|7901|7899.4|7898.4|7902.1|7901.1|7897.4|7896.4|249
1759308600000|2025-10-01 08:50:00|7899.5|7898.5|7895.1|7894.1|7900|7899|7894.5|7893.5|159
1759308900000|2025-10-01 08:55:00|7894.8|7893.8|7893.2|7892.2|7895.9|7894.9|7891.1|7890.1|174
1759309200000|2025-10-01 09:00:00|7893.7|7892.7|7898.2|7897.2|7900.3|7899.3|7892.1|7891.1|163
1759309500000|2025-10-01 09:05:00|7898.3|7897.3|7908.8|7907.8|7909.1|7908.1|7898|7897|158
1759309800000|2025-10-01 09:10:00|7907.9|7906.9|7910|7909|7911.9|7910.9|7906.5|7905.5|208
1759310100000|2025-10-01 09:15:00|7909.8|7908.8|7911.1|7910.1|7912.9|7911.9|7909|7908|203
1759310400000|2025-10-01 09:20:00|7911.3|7910.3|7922.4|7921.4|7923.2|7922.2|7909.6|7908.6|399
1759310700000|2025-10-01 09:25:00|7922.2|7921.2|7926.7|7925.7|7929|7928|7922.2|7921.2|496
1759311000000|2025-10-01 09:30:00|7925.9|7924.9|7922.9|7921.9|7927.9|7926.9|7917.3|7916.3|539
1759311300000|2025-10-01 09:35:00|7922.7|7921.7|7923.7|7922.7|7927.3|7926.3|7919.4|7918.4|307
1759311600000|2025-10-01 09:40:00|7924|7923|7924.2|7923.2|7924.4|7923.4|7918.2|7917.2|267
1759311900000|2025-10-01 09:45:00|7923.7|7922.7|7921|7920|7923.9|7922.9|7918.3|7917.3|212
1759312200000|2025-10-01 09:50:00|7920.8|7919.8|7916.7|7915.7|7922.1|7921.1|7915.3|7914.3|325
1759312500000|2025-10-01 09:55:00|7916.6|7915.6|7919.4|7918.4|7920.3|7919.3|7914.6|7913.6|178
1759312800000|2025-10-01 10:00:00|7919.7|7918.7|7922.3|7921.3|7924.3|7923.3|7919.2|7918.2|180
1759313100000|2025-10-01 10:05:00|7922.5|7921.5|7922.8|7921.8|7924.5|7923.5|7921.3|7920.3|119
1759313400000|2025-10-01 10:10:00|7922.5|7921.5|7923.5|7922.5|7924.5|7923.5|7920.5|7919.5|117
1759313700000|2025-10-01 10:15:00|7923.7|7922.7|7925.7|7924.7|7928.5|7927.5|7923.7|7922.7|239
1759314000000|2025-10-01 10:20:00|7925.8|7924.8|7926.3|7925.3|7933|7932|7924.4|7923.4|386
1759314300000|2025-10-01 10:25:00|7926.4|7925.4|7924.4|7923.4|7926.9|7925.9|7921.8|7920.8|187
1759314600000|2025-10-01 10:30:00|7924.3|7923.3|7930.3|7929.3|7930.5|7929.5|7923|7922|178
1759314900000|2025-10-01 10:35:00|7930.6|7929.6|7927.7|7926.7|7931.1|7930.1|7927.2|7926.2|109
1759315200000|2025-10-01 10:40:00|7927.6|7926.6|7928.5|7927.5|7928.7|7927.7|7925.9|7924.9|115
1759315500000|2025-10-01 10:45:00|7928.7|7927.7|7930.7|7929.7|7932.5|7931.5|7928.2|7927.2|124
1759315800000|2025-10-01 10:50:00|7930.6|7929.6|7930.9|7929.9|7934.5|7933.5|7930.4|7929.4|202
1759316100000|2025-10-01 10:55:00|7931.1|7930.1|7929.5|7928.5|7933.9|7932.9|7928.5|7927.5|180
1759316400000|2025-10-01 11:00:00|7929.9|7928.9|7929.5|7928.5|7932.8|7931.8|7928.8|7927.8|234
1759316700000|2025-10-01 11:05:00|7929.8|7928.8|7922.2|7921.2|7930.3|7929.3|7922|7921|206
1759317000000|2025-10-01 11:10:00|7922.4|7921.4|7929|7928|7929.7|7928.7|7917.5|7916.5|404
1759317300000|2025-10-01 11:15:00|7928.8|7927.8|7929.6|7928.6|7930.4|7929.4|7925.8|7924.8|131
1759317600000|2025-10-01 11:20:00|7929.2|7928.2|7927.1|7926.1|7930.3|7929.3|7926|7925|80
1759317900000|2025-10-01 11:25:00|7927.6|7926.6|7931.7|7930.7|7932.2|7931.2|7926.1|7925.1|139
1759318200000|2025-10-01 11:30:00|7932|7931|7929|7928|7932.5|7931.5|7927.5|7926.5|127
1759318500000|2025-10-01 11:35:00|7928.8|7927.8|7929.1|7928.1|7931.4|7930.4|7927.1|7926.1|115
1759318800000|2025-10-01 11:40:00|7929.2|7928.2|7929.4|7928.4|7931.2|7930.2|7928.6|7927.6|154
1759319100000|2025-10-01 11:45:00|7929.1|7928.1|7928.5|7927.5|7931.9|7930.9|7928.5|7927.5|142
1759319400000|2025-10-01 11:50:00|7928.7|7927.7|7933.6|7932.6|7934.6|7933.6|7928.1|7927.1|167
1759319700000|2025-10-01 11:55:00|7933.8|7932.8|7935.7|7934.7|7936.5|7935.5|7931.7|7930.7|210
1759320000000|2025-10-01 12:00:00|7935.2|7934.2|7936.1|7935.1|7939.6|7938.6|7934.7|7933.7|260
1759320300000|2025-10-01 12:05:00|7936|7935|7931.8|7930.8|7936.2|7935.2|7930.1|7929.1|167
1759320600000|2025-10-01 12:10:00|7932|7931|7932.6|7931.6|7933.3|7932.3|7930.3|7929.3|120
1759320900000|2025-10-01 12:15:00|7932.9|7931.9|7926.7|7925.7|7936.5|7935.5|7926.7|7925.7|325
1759321200000|2025-10-01 12:20:00|7927|7926|7926.1|7925.1|7930.1|7929.1|7924.5|7923.5|558
1759321500000|2025-10-01 12:25:00|7926.3|7925.3|7926.2|7925.2|7927.4|7926.4|7922.4|7921.4|301
1759321800000|2025-10-01 12:30:00|7926.4|7925.4|7922.7|7921.7|7927.9|7926.9|7920.5|7919.5|276
1759322100000|2025-10-01 12:35:00|7923|7922|7931.1|7930.1|7931.3|7930.3|7922.3|7921.3|155
1759322400000|2025-10-01 12:40:00|7930.9|7929.9|7930.1|7929.1|7935.1|7934.1|7929.3|7928.3|100
1759322700000|2025-10-01 12:45:00|7929.9|7928.9|7930.6|7929.6|7932.9|7931.9|7929.2|7928.2|86
1759323000000|2025-10-01 12:50:00|7930.7|7929.7|7932.2|7931.2|7934.8|7933.8|7929.8|7928.8|137
1759323300000|2025-10-01 12:55:00|7932.4|7931.4|7936.4|7935.4|7936.6|7935.6|7932.2|7931.2|131
1759323600000|2025-10-01 13:00:00|7935.8|7934.8|7936.3|7935.3|7937.8|7936.8|7933.3|7932.3|253
1759323900000|2025-10-01 13:05:00|7936|7935|7937.7|7936.7|7941.3|7940.3|7935.8|7934.8|233
1759324200000|2025-10-01 13:10:00|7938.2|7937.2|7941.3|7940.3|7941.5|7940.5|7936.5|7935.5|187
1759324500000|2025-10-01 13:15:00|7941.5|7940.5|7940.1|7939.1|7942.4|7941.4|7939.5|7938.5|131
1759324800000|2025-10-01 13:20:00|7939.9|7938.9|7943.5|7942.5|7944.5|7943.5|7939.9|7938.9|215
1759325100000|2025-10-01 13:25:00|7943.8|7942.8|7946.3|7945.3|7946.9|7945.9|7943.2|7942.2|320
1759325400000|2025-10-01 13:30:00|7946.2|7945.2|7957|7956|7959.2|7958.2|7946.2|7945.2|574
1759325700000|2025-10-01 13:35:00|7956.7|7955.7|7963.1|7962.1|7964.1|7963.1|7954.5|7953.5|325
1759326000000|2025-10-01 13:40:00|7962.8|7961.8|7962.9|7961.9|7965.7|7964.7|7961.8|7960.8|411
1759326300000|2025-10-01 13:45:00|7962.7|7961.7|7961.2|7960.2|7966.1|7965.1|7959.8|7958.8|460
1759326600000|2025-10-01 13:50:00|7961.4|7960.4|7960|7959|7961.5|7960.5|7957.7|7956.7|308
1759326900000|2025-10-01 13:55:00|7960.3|7959.3|7964.6|7963.6|7965.7|7964.7|7959.3|7958.3|288
1759327200000|2025-10-01 14:00:00|7964.5|7963.5|7968.6|7967.6|7969|7968|7957.8|7956.8|463
1759327500000|2025-10-01 14:05:00|7967.8|7966.8|7967.4|7966.4|7969.4|7968.4|7964.1|7963.1|467
1759327800000|2025-10-01 14:10:00|7967.1|7966.1|7965.2|7964.2|7970.5|7969.5|7960.9|7959.9|366
1759328100000|2025-10-01 14:15:00|7964.2|7963.2|7972.9|7971.9|7973.1|7972.1|7963.2|7962.2|447
1759328400000|2025-10-01 14:20:00|7972.7|7971.7|7969.7|7968.7|7977|7976|7968.2|7967.2|321
1759328700000|2025-10-01 14:25:00|7970|7969|7968.7|7967.7|7973.1|7972.1|7966|7965|381
1759329000000|2025-10-01 14:30:00|7969|7968|7968.2|7967.2|7969.8|7968.8|7964.8|7963.8|338
1759329300000|2025-10-01 14:35:00|7967.9|7966.9|7969.7|7968.7|7971|7970|7966.5|7965.5|363
1759329600000|2025-10-01 14:40:00|7969.4|7968.4|7963.5|7962.5|7969.9|7968.9|7959.8|7958.8|421
1759329900000|2025-10-01 14:45:00|7963.7|7962.7|7961.6|7960.6|7965.7|7964.7|7960|7959|456
1759330200000|2025-10-01 14:50:00|7962.2|7961.2|7965.6|7964.6|7967.1|7966.1|7961.7|7960.7|356
1759330500000|2025-10-01 14:55:00|7965.1|7964.1|7967.8|7966.8|7968.9|7967.9|7964.3|7963.3|284
1759330800000|2025-10-01 15:00:00|7967.5|7966.5|7965.4|7964.4|7973.3|7972.3|7964.4|7963.4|444
1759331100000|2025-10-01 15:05:00|7965.6|7964.6|7968.3|7967.3|7968.8|7967.8|7962.9|7961.9|415
1759331400000|2025-10-01 15:10:00|7968.7|7967.7|7971.7|7970.7|7971.7|7970.7|7965.5|7964.5|302
1759331700000|2025-10-01 15:15:00|7972|7971|7971.5|7970.5|7972.7|7971.7|7968.1|7967.1|338
1759332000000|2025-10-01 15:20:00|7971.2|7970.2|7979.8|7978.8|7980.3|7979.3|7971.2|7970.2|710
1759332300000|2025-10-01 15:25:00|7980.1|7979.1|7981.4|7980.4|7985.8|7984.8|7980|7979|942
1759332600000|2025-10-01 15:30:00|7981.9|7979.9|7971.3|7969.3|7982.5|7980.5|7969.1|7967.1|2686
1759332900000|2025-10-01 15:35:00|7971.8|7969.8|7973.3|7971.3|7974.1|7972.1|7967.3|7965.3|1181
1759333200000|2025-10-01 15:40:00|7972.8|7970.8|7977.8|7975.8|7978.3|7976.3|7969.6|7967.6|248
1759333500000|2025-10-01 15:45:00|7978.1|7976.1|7976.3|7974.3|7979.5|7977.5|7975.8|7973.8|110
1759333800000|2025-10-01 15:50:00|7976.1|7974.1|7977.8|7975.8|7978.8|7976.8|7974.6|7972.6|55
1759334100000|2025-10-01 15:55:00|7978.1|7976.1|7976.8|7974.8|7978.3|7976.3|7976.5|7974.5|23
1759334400000|2025-10-01 16:00:00|7976.5|7974.5|7977.2|7975.2|7977.7|7975.7|7975.7|7973.7|109
1759334700000|2025-10-01 16:05:00|7977.4|7975.4|7982.7|7980.7|7982.7|7980.7|7977.2|7975.2|85
1759335000000|2025-10-01 16:10:00|7982.4|7980.4|7984.7|7982.7|7985.8|7983.8|7982.2|7980.2|104
1759335300000|2025-10-01 16:15:00|7985|7983|7986.4|7984.4|7989.5|7987.5|7983.8|7981.8|252
1759335600000|2025-10-01 16:20:00|7986.3|7984.3|7988.9|7986.9|7989.1|7987.1|7984.3|7982.3|156
1759335900000|2025-10-01 16:25:00|7989.2|7987.2|7990.9|7988.9|7991.8|7989.8|7987.9|7985.9|58
1759336200000|2025-10-01 16:30:00|7991.2|7989.2|7989.7|7987.7|7992|7990|7987.4|7985.4|65
1759336500000|2025-10-01 16:35:00|7989.4|7987.4|7987.4|7985.4|7989.7|7987.7|7986.4|7984.4|69
1759336800000|2025-10-01 16:40:00|7987.7|7985.7|7987.7|7985.7|7989.4|7987.4|7987.4|7985.4|31
1759337100000|2025-10-01 16:45:00|7987.4|7985.4|7982.5|7980.5|7987.7|7985.7|7982.4|7980.4|42
1759337400000|2025-10-01 16:50:00|7982.8|7980.8|7983.8|7981.8|7984.3|7982.3|7979.9|7977.9|114
1759337700000|2025-10-01 16:55:00|7984.1|7982.1|7985.7|7983.7|7986.3|7984.3|7981.3|7979.3|57
1759338000000|2025-10-01 17:00:00|7985.5|7983.5|7985.1|7983.1|7985.7|7983.7|7983.8|7981.8|28
1759338300000|2025-10-01 17:05:00|7985.4|7983.4|7984.3|7982.3|7986.5|7984.5|7984.3|7982.3|15
1759338600000|2025-10-01 17:10:00|7984.6|7982.6|7986.9|7984.9|7987.1|7985.1|7984|7982|13
1759338900000|2025-10-01 17:15:00|7986.6|7984.6|7990.2|7988.2|7992.1|7990.1|7986.3|7984.3|15
1759339200000|2025-10-01 17:20:00|7989.9|7987.9|7992.1|7990.1|7992.1|7990.1|7989|7987|18
1759339500000|2025-10-01 17:25:00|7991.9|7989.9|7991.8|7989.8|7992.8|7990.8|7989.9|7987.9|33
1759339800000|2025-10-01 17:30:00|7992.3|7990.3|7993.2|7991.2|7993.3|7991.3|7989.9|7987.9|32
1759340100000|2025-10-01 17:35:00|7993.1|7991.1|7995.5|7993.5|7997.9|7995.9|7992.5|7990.5|44
1759340400000|2025-10-01 17:40:00|7995.8|7993.8|7997.3|7995.3|7997.3|7995.3|7994.3|7992.3|38
1759340700000|2025-10-01 17:45:00|7997|7995|7999.5|7997.5|7999.7|7997.7|7996.8|7994.8|102
1759341000000|2025-10-01 17:50:00|7999.3|7997.3|8000.2|7998.2|8002|8000|7997|7995|43
1759341300000|2025-10-01 17:55:00|8000.1|7998.1|8002.6|8000.6|8005.7|8003.7|7999.1|7997.1|181
1759341600000|2025-10-01 18:00:00|8002.9|8000.9|7999.5|7997.5|8006.8|8004.8|7998.1|7996.1|92
1759341900000|2025-10-01 18:05:00|7999.3|7997.3|8001.2|7999.2|8001.3|7999.3|7999.3|7997.3|24
1759342200000|2025-10-01 18:10:00|8000.9|7998.9|8003.5|8001.5|8004.4|8002.4|8000.9|7998.9|30
1759342500000|2025-10-01 18:15:00|8003.3|8001.3|8004.6|8002.6|8005.6|8003.6|8002.2|8000.2|25
1759342800000|2025-10-01 18:20:00|8004.4|8002.4|8004.2|8002.2|8004.6|8002.6|8002.2|8000.2|14
1759343100000|2025-10-01 18:25:00|8004.4|8002.4|8004.6|8002.6|8006|8004|8004.3|8002.3|23
1759343400000|2025-10-01 18:30:00|8004.8|8002.8|8006.5|8004.5|8006.9|8004.9|8003.5|8001.5|28
1759343700000|2025-10-01 18:35:00|8006.3|8004.3|8007.4|8005.4|8008.4|8006.4|8004.9|8002.9|27
1759344000000|2025-10-01 18:40:00|8007.2|8005.2|8009.6|8007.6|8010.5|8008.5|8006.6|8004.6|28
1759344300000|2025-10-01 18:45:00|8009.3|8007.3|8006.5|8004.5|8009.3|8007.3|8006.5|8004.5|36
1759344600000|2025-10-01 18:50:00|8006.3|8004.3|8005.8|8003.8|8008.1|8006.1|8004.7|8002.7|65
1759344900000|2025-10-01 18:55:00|8005.5|8003.5|8004.2|8002.2|8005.5|8003.5|8003.4|8001.4|36
1759345200000|2025-10-01 19:00:00|8003.7|8001.7|8006.9|8004.9|8006.9|8004.9|8003.5|8001.5|35
1759345500000|2025-10-01 19:05:00|8006.6|8004.6|8002.3|8000.3|8006.9|8004.9|8001.3|7999.3|58
1759345800000|2025-10-01 19:10:00|8002.5|8000.5|8001.8|7999.8|8002.8|8000.8|8000.1|7998.1|45
1759346100000|2025-10-01 19:15:00|8002|8000|8000.7|7998.7|8002.7|8000.7|8000.7|7998.7|58
1759346400000|2025-10-01 19:20:00|8000.4|7998.4|8000.7|7998.7|8001.9|7999.9|7999.4|7997.4|51
1759346700000|2025-10-01 19:25:00|8000.9|7998.9|8002.8|8000.8|8003.2|8001.2|8000.2|7998.2|64
1759347000000|2025-10-01 19:30:00|8003|8001|8007.7|8005.7|8008.5|8006.5|8000.5|7998.5|79
1759347300000|2025-10-01 19:35:00|8007.5|8005.5|8003.6|8001.6|8007.7|8005.7|8003.6|8001.6|39
1759347600000|2025-10-01 19:40:00|8003.4|8001.4|7999.1|7997.1|8003.6|8001.6|7998.9|7996.9|57
1759347900000|2025-10-01 19:45:00|7998.9|7996.9|7999.1|7997.1|8000.6|7998.6|7997.4|7995.4|91
1759348200000|2025-10-01 19:50:00|7999.4|7997.4|7998.5|7996.5|7999.6|7997.6|7997.4|7995.4|111
1759348500000|2025-10-01 19:55:00|7998.7|7996.7|7996|7994|7998.7|7996.7|7993.6|7991.6|200
1759348800000|2025-10-01 20:00:00|7995.7|7991.7|7991.9|7987.9|7995.7|7991.7|7991.3|7987.3|0
1759349100000|2025-10-01 20:05:00|7991.7|7987.7|7990.7|7986.7|7992.3|7988.3|7989.9|7985.9|0
1759349400000|2025-10-01 20:10:00|7990.6|7986.6|7989.5|7985.5|7991.2|7987.2|7989.4|7985.4|0
1759349700000|2025-10-01 20:15:00|7989.4|7985.4|7989.7|7985.7|7991.2|7987.2|7989.1|7985.1|0
1759350000000|2025-10-01 20:20:00|7990|7986|7990.3|7986.3|7992|7988|7989.6|7985.6|0
1759350300000|2025-10-01 20:25:00|7990.5|7986.5|7990.3|7986.3|7990.8|7986.8|7989.5|7985.5|0
1759350600000|2025-10-01 20:30:00|7990|7986|7991.6|7987.6|7992|7988|7989.7|7985.7|0
1759350900000|2025-10-01 20:35:00|7991.7|7987.7|7992.2|7988.2|7992.6|7988.6|7991.4|7987.4|0
1759351200000|2025-10-01 20:40:00|7992|7988|7990.7|7986.7|7992|7988|7989.5|7985.5|0
1759351500000|2025-10-01 20:45:00|7990.5|7986.5|7990.9|7986.9|7991.2|7987.2|7990.3|7986.3|0
1759351800000|2025-10-01 20:50:00|7991.1|7987.1|7990.4|7986.4|7991.1|7987.1|7989.8|7985.8|0
1759352100000|2025-10-01 20:55:00|7990.3|7986.3|7991.1|7987.1|7992|7988|7990.1|7986.1|0
1759352400000|2025-10-01 21:00:00|7991|7987|7991.1|7987.1|7991.1|7987.1|7990.8|7986.8|0
1759352700000|2025-10-01 21:05:00|7991|7987|7992.2|7988.2|7992.3|7988.3|7990.8|7986.8|0
1759353300000|2025-10-01 21:15:00|7992.1|7988.1|7992.3|7988.3|7992.3|7988.3|7992.1|7988.1|0
1759353600000|2025-10-01 21:20:00|7992.5|7988.5|7992.5|7988.5|7992.5|7988.5|7992.4|7988.4|0
1759353900000|2025-10-01 21:25:00|7992.6|7988.6|7992.3|7988.3|7992.7|7988.7|7992.2|7988.2|0
1759354200000|2025-10-01 21:30:00|7991.7|7987.7|7991.1|7987.1|7991.7|7987.7|7990.9|7986.9|0
1759354800000|2025-10-01 21:40:00|7991|7987|7991|7987|7991|7987|7991|7987|0
1759355100000|2025-10-01 21:45:00|7990.9|7986.9|7991.3|7987.3|7991.4|7987.4|7990.8|7986.8|0
1759355400000|2025-10-01 21:50:00|7991.4|7987.4|7990.7|7986.7|7991.4|7987.4|7990.7|7986.7|0
1759355700000|2025-10-01 21:55:00|7991.2|7987.2|7990.8|7986.8|7991.2|7987.2|7990.8|7986.8|0
1759356000000|2025-10-01 22:00:00|7991|7987|7993.8|7989.8|7994|7990|7991|7987|0
1759356300000|2025-10-01 22:05:00|7993.9|7989.9|7994.4|7990.4|7995.4|7991.4|7992.6|7988.6|0
1759356600000|2025-10-01 22:10:00|7994.3|7990.3|7994.4|7990.4|7994.7|7990.7|7994|7990|0
1759356900000|2025-10-01 22:15:00|7994.5|7990.5|7993.2|7989.2|7994.7|7990.7|7993.2|7989.2|0
1759357200000|2025-10-01 22:20:00|7993.3|7989.3|7994.9|7990.9|7995.2|7991.2|7993.2|7989.2|0
1759357500000|2025-10-01 22:25:00|7995|7991|7994.4|7990.4|7995.2|7991.2|7994.2|7990.2|0
1759357800000|2025-10-01 22:30:00|7994.3|7990.3|7994.2|7990.2|7994.9|7990.9|7994.2|7990.2|0
1759358100000|2025-10-01 22:35:00|7994.3|7990.3|7994.7|7990.7|7995|7991|7993.3|7989.3|0
1759358400000|2025-10-01 22:40:00|7994.6|7990.6|7994.8|7990.8|7995|7991|7994.2|7990.2|0
1759358700000|2025-10-01 22:45:00|7995|7991|7995|7991|7995.3|7991.3|7994.6|7990.6|0
1759359000000|2025-10-01 22:50:00|7995.1|7991.1|7992.8|7988.8|7995.1|7991.1|7992.8|7988.8|0
1759359300000|2025-10-01 22:55:00|7992.9|7988.9|7992.9|7988.9|7993.7|7989.7|7992.8|7988.8|0
1759359600000|2025-10-01 23:00:00|7992.8|7988.8|7992.8|7988.8|7994.2|7990.2|7992.5|7988.5|0
1759359900000|2025-10-01 23:05:00|7992.9|7988.9|7992.5|7988.5|7993.2|7989.2|7992|7988|0
1759360200000|2025-10-01 23:10:00|7992.4|7988.4|7993.2|7989.2|7993.8|7989.8|7992.4|7988.4|0
1759360500000|2025-10-01 23:15:00|7993.3|7989.3|7995.1|7991.1|7995.6|7991.6|7993.3|7989.3|0
1759360800000|2025-10-01 23:20:00|7994.9|7990.9|7996|7992|7996.1|7992.1|7994.7|7990.7|0
1759361100000|2025-10-01 23:25:00|7995.7|7991.7|7995.1|7991.1|7995.7|7991.7|7994.7|7990.7|0
1759361400000|2025-10-01 23:30:00|7994.9|7990.9|7992.1|7988.1|7995.2|7991.2|7992.1|7988.1|0
1759361700000|2025-10-01 23:35:00|7992.3|7988.3|7992.8|7988.8|7992.8|7988.8|7990.7|7986.7|0
1759362000000|2025-10-01 23:40:00|7992.6|7988.6|7993.4|7989.4|7993.8|7989.8|7992.5|7988.5|0
1759362300000|2025-10-01 23:45:00|7993.3|7989.3|7992.9|7988.9|7994|7990|7992.9|7988.9|0
1759362600000|2025-10-01 23:50:00|7992.6|7988.6|7993.8|7989.8|7994|7990|7992.1|7988.1|0
1759362900000|2025-10-01 23:55:00|7993.9|7989.9|7994.1|7990.1|7995.3|7991.3|7993.6|7989.6|0
1759363200000|2025-10-02 00:00:00|7994.3|7990.3|7995.4|7991.4|7997.2|7993.2|7993.4|7989.4|0
1759363500000|2025-10-02 00:05:00|7995.9|7991.9|7995.9|7991.9|7997.1|7993.1|7995.8|7991.8|0
1759363800000|2025-10-02 00:10:00|7995.8|7991.8|7996.5|7992.5|7997.6|7993.6|7995|7991|0
1759364100000|2025-10-02 00:15:00|7996.7|7992.7|7995.9|7992.9|7998.9|7995.4|7992.1|7989.1|0
1759364400000|2025-10-02 00:20:00|7994.7|7991.7|7999.7|7996.7|8000.9|7997.9|7994.6|7991.6|0
1759364700000|2025-10-02 00:25:00|7998.4|7995.4|7997.2|7994.2|8000.9|7997.9|7997.2|7994.2|0
1759365000000|2025-10-02 00:30:00|7995.9|7992.9|7996|7993|7997.2|7994.2|7994.7|7991.7|0
1759365300000|2025-10-02 00:35:00|7995.9|7992.9|7997.2|7994.2|7997.2|7994.2|7994.7|7991.7|0
1759365600000|2025-10-02 00:40:00|7995.9|7992.9|7997.2|7994.2|7997.2|7994.2|7994.7|7991.7|0
1759365900000|2025-10-02 00:45:00|7998.5|7995.5|7999.7|7996.7|7999.8|7996.8|7998.5|7995.5|0
1759366200000|2025-10-02 00:50:00|7999.8|7996.8|8000.4|7997.4|8002.3|7999.3|7999.7|7996.7|0
1759366500000|2025-10-02 00:55:00|7999.8|7996.8|8001|7998|8001.6|7998.6|7999.8|7996.8|0
1759366800000|2025-10-02 01:00:00|8001.6|7998.6|8000.4|7997.4|8002.3|7999.3|7999.7|7996.7|0
1759367100000|2025-10-02 01:05:00|8001|7998|8002.2|7999.2|8003.5|8000.5|7999.7|7996.7|0
1759367400000|2025-10-02 01:10:00|8002.3|7999.3|8006|8003|8006|8003|8002.2|7999.2|0
1759367700000|2025-10-02 01:15:00|8004.8|8001.8|8009.8|8006.8|8009.8|8006.8|8004.8|8001.8|0
1759368000000|2025-10-02 01:20:00|8009.7|8006.7|8009|8006|8011.5|8008.5|8007.8|8004.8|0
1759368300000|2025-10-02 01:25:00|8008.4|8005.4|8007.7|8004.7|8009|8006|8007.7|8004.7|0
1759368600000|2025-10-02 01:30:00|8007.8|8004.8|8005.3|8002.3|8007.8|8004.8|8004|8001|0
1759368900000|2025-10-02 01:35:00|8006.5|8003.5|8002.7|7999.7|8006.5|8003.5|8002.7|7999.7|0
1759369200000|2025-10-02 01:40:00|8004|8001|8009|8006|8009|8006|8002.7|7999.7|0
1759369500000|2025-10-02 01:45:00|8010.2|8007.2|8009|8006|8010.2|8007.2|8009|8006|0
1759369800000|2025-10-02 01:50:00|8009.6|8006.6|8010.3|8007.3|8010.3|8007.3|8009.6|8006.6|0
1759370100000|2025-10-02 01:55:00|8010.2|8007.2|8010.8|8007.8|8010.8|8007.8|8009|8006|0
1759370400000|2025-10-02 02:00:00|8011.4|8008.4|8007.1|8004.1|8012|8009|8007.1|8004.1|0
1759370700000|2025-10-02 02:05:00|8005.9|8002.9|8004.4|8001.4|8007|8004|8004.4|8001.4|0
1759371000000|2025-10-02 02:10:00|8004.5|8001.5|8003.2|8000.2|8005.7|8002.7|8003.2|8000.2|0
1759371300000|2025-10-02 02:15:00|8004.4|8001.4|8003.2|8000.2|8004.5|8001.5|8003.2|8000.2|0
1759371600000|2025-10-02 02:20:00|8003.8|8000.8|8003.1|8000.1|8004.5|8001.5|8003.1|8000.1|0
1759371900000|2025-10-02 02:25:00|8003.7|8000.7|8005.6|8002.6|8005.6|8002.6|8003.1|8000.1|0
1759372200000|2025-10-02 02:30:00|8006.9|8003.9|8005.6|8002.6|8006.9|8003.9|8005.6|8002.6|0
1759372500000|2025-10-02 02:35:00|8006.8|8003.8|8008|8005|8008|8005|8005.5|8002.5|0
1759372800000|2025-10-02 02:40:00|8006.7|8003.7|8007.9|8004.9|8009.2|8006.2|8006.7|8003.7|0
1759373100000|2025-10-02 02:45:00|8006.6|8003.6|8006.6|8003.6|8006.6|8003.6|8006.6|8003.6|0
1759373400000|2025-10-02 02:50:00|8007.9|8004.9|8006.5|8003.5|8007.9|8004.9|8006.5|8003.5|0
1759373700000|2025-10-02 02:55:00|8007.1|8004.1|8007.8|8004.8|8007.8|8004.8|8006.5|8003.5|0
1759374300000|2025-10-02 03:05:00|8007.2|8004.2|8007.1|8004.1|8007.2|8004.2|8006.5|8003.5|0
1759374600000|2025-10-02 03:10:00|8007.8|8004.8|8008.4|8005.4|8009.1|8006.1|8007.8|8004.8|0
1759374900000|2025-10-02 03:15:00|8009.1|8006.1|8009|8006|8010.3|8007.3|8007.8|8004.8|0
1759375200000|2025-10-02 03:20:00|8009.1|8006.1|8010.3|8007.3|8010.3|8007.3|8009.1|8006.1|0
1759375500000|2025-10-02 03:25:00|8009.1|8006.1|8007.8|8004.8|8010.3|8007.3|8007.8|8004.8|0
1759375800000|2025-10-02 03:30:00|8006.5|8003.5|8007.7|8004.7|8008.4|8005.4|8006.5|8003.5|0
1759376100000|2025-10-02 03:35:00|8008.3|8005.3|8008.9|8005.9|8008.9|8005.9|8007.7|8004.7|0
1759376400000|2025-10-02 03:40:00|8010.2|8007.2|8009.5|8006.5|8010.2|8007.2|8008.9|8005.9|0
1759376700000|2025-10-02 03:45:00|8008.9|8005.9|8010.2|8007.2|8010.2|8007.2|8008.9|8005.9|0
1759377000000|2025-10-02 03:50:00|8009.6|8006.6|8008.9|8005.9|8010.2|8007.2|8007.7|8004.7|0
1759377300000|2025-10-02 03:55:00|8009|8006|8011.5|8008.5|8012.1|8009.1|8009|8006|0
1759377600000|2025-10-02 04:00:00|8010.2|8007.2|8012.8|8009.8|8012.8|8009.8|8010.2|8007.2|0
1759377900000|2025-10-02 04:05:00|8013.4|8010.4|8016.1|8013.1|8016.7|8013.7|8012.9|8009.9|0
1759378200000|2025-10-02 04:10:00|8016.7|8013.7|8016|8013|8016.7|8013.7|8014.2|8011.2|0
1759378500000|2025-10-02 04:15:00|8015.4|8012.4|8013.5|8010.5|8016.6|8013.6|8013.5|8010.5|0
1759378800000|2025-10-02 04:20:00|8013.4|8010.4|8009.6|8006.6|8013.4|8010.4|8007.2|8004.2|0
1759379100000|2025-10-02 04:25:00|8009|8006|8011.5|8008.5|8011.9|8008.9|8008.4|8005.4|0
1759379400000|2025-10-02 04:30:00|8013.9|8010.9|8013|8010|8014.3|8011.3|8013|8010|0
1759379700000|2025-10-02 04:35:00|8011.8|8008.8|8011.7|8008.7|8011.8|8008.8|8011.7|8008.7|0
1759380000000|2025-10-02 04:40:00|8011.8|8008.8|8013|8010|8013|8010|8011.7|8008.7|0
1759380300000|2025-10-02 04:45:00|8014.3|8011.3|8014.3|8011.3|8014.9|8011.9|8013|8010|0
1759380600000|2025-10-02 04:50:00|8015.6|8012.6|8011.2|8008.2|8015.6|8012.6|8010.6|8007.6|0
1759380900000|2025-10-02 04:55:00|8011.9|8008.9|8010.6|8007.6|8011.9|8008.9|8010.6|8007.6|0
1759381200000|2025-10-02 05:00:00|8011.3|8008.3|8012.7|8009.7|8014.4|8011.4|8010.6|8007.6|0
1759381500000|2025-10-02 05:05:00|8014.5|8011.5|8016.2|8013.2|8016.2|8013.2|8013.9|8010.9|0
1759381800000|2025-10-02 05:10:00|8016.3|8013.3|8017.5|8014.5|8018.8|8015.8|8015|8012|0
1759382100000|2025-10-02 05:15:00|8016.3|8013.3|8016.2|8013.2|8017.5|8014.5|8015|8012|0
1759382400000|2025-10-02 05:20:00|8015.6|8012.6|8014.9|8011.9|8016.2|8013.2|8014.9|8011.9|0
1759382700000|2025-10-02 05:25:00|8014.8|8011.8|8016.2|8013.2|8016.2|8013.2|8014.8|8011.8|0
1759383000000|2025-10-02 05:30:00|8015|8012|8011.6|8008.6|8015|8012|8011|8008|0
1759383300000|2025-10-02 05:35:00|8012.2|8009.2|8013.5|8010.5|8014.1|8011.1|8011|8008|0
1759383600000|2025-10-02 05:40:00|8013.4|8010.4|8012.1|8009.1|8013.5|8010.5|8012.1|8009.1|0
1759383900000|2025-10-02 05:45:00|8012.7|8009.7|8011.9|8008.9|8013.3|8010.3|8011.9|8008.9|0
1759384200000|2025-10-02 05:50:00|8012.5|8009.5|8014.5|8011.5|8015.7|8012.7|8012.5|8009.5|0
1759384500000|2025-10-02 05:55:00|8015.1|8012.1|8014.4|8011.4|8015.7|8012.7|8013.2|8010.2|0
1759384800000|2025-10-02 06:00:00|8014.9|8010.9|8007.6|8005.6|8014.9|8010.9|8002.1|8000.1|286
1759385100000|2025-10-02 06:05:00|8007.3|8005.3|8002.4|8000.4|8007.3|8005.3|8001.5|7999.5|57
1759385400000|2025-10-02 06:10:00|8001.6|7999.6|8006.7|8004.7|8006.7|8004.7|8000.7|7998.7|29
1759385700000|2025-10-02 06:15:00|8006.5|8004.5|8004.6|8002.6|8006.7|8004.7|8002.3|8000.3|24
1759386000000|2025-10-02 06:20:00|8004.2|8002.2|8004.7|8002.7|8006|8004|8004.2|8002.2|12
1759386300000|2025-10-02 06:25:00|8004.5|8002.5|8008.9|8006.9|8009|8007|8003.5|8001.5|33
1759386600000|2025-10-02 06:30:00|8008.6|8006.6|8010.8|8008.8|8011.7|8009.7|8007.4|8005.4|40
1759386900000|2025-10-02 06:35:00|8010.5|8008.5|8015.9|8013.9|8015.9|8013.9|8009.3|8007.3|59
1759387200000|2025-10-02 06:40:00|8014.7|8012.7|8021.3|8019.3|8022.5|8020.5|8011.9|8009.9|143
1759387500000|2025-10-02 06:45:00|8021.1|8019.1|8016.2|8014.2|8022|8020|8014.3|8012.3|49
1759387800000|2025-10-02 06:50:00|8016.5|8014.5|8018.5|8016.5|8018.7|8016.7|8013.8|8011.8|76
1759388100000|2025-10-02 06:55:00|8018.2|8016.2|8016.8|8014.8|8021.1|8019.1|8013.3|8011.3|143
1759388400000|2025-10-02 07:00:00|8016.6|8015.6|8033.7|8032.7|8041.1|8040.1|8013.1|8012.1|2009
1759388700000|2025-10-02 07:05:00|8034|8033|8036.5|8035.5|8047.1|8046.1|8027.1|8026.1|785
1759389000000|2025-10-02 07:10:00|8036.7|8035.7|8043.7|8042.7|8047.2|8046.2|8035.7|8034.7|553
1759389300000|2025-10-02 07:15:00|8043.5|8042.5|8028|8027|8043.5|8042.5|8024.9|8023.9|458
1759389600000|2025-10-02 07:20:00|8029.4|8028.4|8037.6|8036.6|8039.5|8038.5|8028.6|8027.6|344
1759389900000|2025-10-02 07:25:00|8037.9|8036.9|8036.7|8035.7|8043.6|8042.6|8031.9|8030.9|620
1759390200000|2025-10-02 07:30:00|8036.9|8035.9|8022.9|8021.9|8043.9|8042.9|8022.2|8021.2|597
1759390500000|2025-10-02 07:35:00|8022.8|8021.8|8025.9|8024.9|8031.3|8030.3|8022.5|8021.5|365
1759390800000|2025-10-02 07:40:00|8026.2|8025.2|8030.9|8029.9|8032.9|8031.9|8022.6|8021.6|374
1759391100000|2025-10-02 07:45:00|8031.2|8030.2|8034.8|8033.8|8036.5|8035.5|8029.7|8028.7|275
1759391400000|2025-10-02 07:50:00|8034.4|8033.4|8024.5|8023.5|8037.3|8036.3|8022.2|8021.2|320
1759391700000|2025-10-02 07:55:00|8024.3|8023.3|8029|8028|8030|8029|8023.5|8022.5|239
1759392000000|2025-10-02 08:00:00|8029.4|8028.4|8040.6|8039.6|8041.3|8040.3|8029.2|8028.2|349
1759392300000|2025-10-02 08:05:00|8040.8|8039.8|8044.1|8043.1|8044.3|8043.3|8037.2|8036.2|258
1759392600000|2025-10-02 08:10:00|8043.4|8042.4|8046.7|8045.7|8047.4|8046.4|8039.1|8038.1|237
1759392900000|2025-10-02 08:15:00|8046.8|8045.8|8043.2|8042.2|8050.4|8049.4|8042.7|8041.7|400
1759393200000|2025-10-02 08:20:00|8043.7|8042.7|8052.6|8051.6|8055.6|8054.6|8043.4|8042.4|419
1759393500000|2025-10-02 08:25:00|8052.9|8051.9|8055.5|8054.5|8057.5|8056.5|8048|8047|422
1759393800000|2025-10-02 08:30:00|8056|8055|8046.2|8045.2|8059.2|8058.2|8046|8045|414
1759394100000|2025-10-02 08:35:00|8046.1|8045.1|8048.3|8047.3|8051.7|8050.7|8046|8045|379
1759394400000|2025-10-02 08:40:00|8048.5|8047.5|8054.4|8053.4|8059.8|8058.8|8048.3|8047.3|255
1759394700000|2025-10-02 08:45:00|8054.6|8053.6|8052.6|8051.6|8055.8|8054.8|8051.1|8050.1|200
1759395000000|2025-10-02 08:50:00|8052|8051|8058.8|8057.8|8058.8|8057.8|8051.1|8050.1|257
1759395300000|2025-10-02 08:55:00|8059.1|8058.1|8059.8|8058.8|8061.2|8060.2|8057.2|8056.2|522
1759395600000|2025-10-02 09:00:00|8059.3|8058.3|8050.5|8049.5|8060.3|8059.3|8047.7|8046.7|291
1759395900000|2025-10-02 09:05:00|8050.8|8049.8|8048.1|8047.1|8052|8051|8047.3|8046.3|216
1759396200000|2025-10-02 09:10:00|8048.7|8047.7|8050.7|8049.7|8056.5|8055.5|8048.2|8047.2|174
1759396500000|2025-10-02 09:15:00|8050.9|8049.9|8055.8|8054.8|8057.4|8056.4|8050.9|8049.9|345
1759396800000|2025-10-02 09:20:00|8055.5|8054.5|8056.7|8055.7|8061.1|8060.1|8054.2|8053.2|178
1759397100000|2025-10-02 09:25:00|8056.4|8055.4|8052.9|8051.9|8057.2|8056.2|8051.4|8050.4|172
1759397400000|2025-10-02 09:30:00|8053.4|8052.4|8052.1|8051.1|8054.6|8053.6|8049.1|8048.1|709
1759397700000|2025-10-02 09:35:00|8052.4|8051.4|8048.9|8047.9|8052.6|8051.6|8043.5|8042.5|195
1759398000000|2025-10-02 09:40:00|8049.2|8048.2|8054.9|8053.9|8055.9|8054.9|8047.7|8046.7|137
1759398300000|2025-10-02 09:45:00|8055.2|8054.2|8055.4|8054.4|8059.4|8058.4|8054.9|8053.9|149
1759398600000|2025-10-02 09:50:00|8054.8|8053.8|8052.8|8051.8|8055.8|8054.8|8051.2|8050.2|117
1759398900000|2025-10-02 09:55:00|8053|8052|8055.8|8054.8|8059.7|8058.7|8052.8|8051.8|161
1759399200000|2025-10-02 10:00:00|8055.3|8054.3|8056.9|8055.9|8062.2|8061.2|8055.1|8054.1|260
1759399500000|2025-10-02 10:05:00|8056.6|8055.6|8053.3|8052.3|8057.7|8056.7|8052|8051|105
1759399800000|2025-10-02 10:10:00|8053.4|8052.4|8059.9|8058.9|8061.6|8060.6|8053.2|8052.2|126
1759400100000|2025-10-02 10:15:00|8059.6|8058.6|8061.2|8060.2|8062.7|8061.7|8057.6|8056.6|130
1759400400000|2025-10-02 10:20:00|8060.9|8059.9|8057.2|8056.2|8061.3|8060.3|8057|8056|104
1759400700000|2025-10-02 10:25:00|8057.5|8056.5|8054.9|8053.9|8059.3|8058.3|8053.8|8052.8|170
1759401000000|2025-10-02 10:30:00|8055.4|8054.4|8061.3|8060.3|8061.6|8060.6|8055.2|8054.2|137
1759401300000|2025-10-02 10:35:00|8061.6|8060.6|8060.6|8059.6|8061.8|8060.8|8056.1|8055.1|98
1759401600000|2025-10-02 10:40:00|8060.2|8059.2|8056.4|8055.4|8062.5|8061.5|8055.4|8054.4|103
1759401900000|2025-10-02 10:45:00|8056.7|8055.7|8059.1|8058.1|8059.1|8058.1|8054.9|8053.9|100
1759402200000|2025-10-02 10:50:00|8059.9|8058.9|8066.4|8065.4|8067.3|8066.3|8059.7|8058.7|185
1759402500000|2025-10-02 10:55:00|8066.7|8065.7|8069.6|8068.6|8070.1|8069.1|8065.3|8064.3|128
1759402800000|2025-10-02 11:00:00|8068.9|8067.9|8066.1|8065.1|8071|8070|8063.7|8062.7|237
1759403100000|2025-10-02 11:05:00|8066.4|8065.4|8062|8061|8066.7|8065.7|8060.2|8059.2|165
1759403400000|2025-10-02 11:10:00|8062.3|8061.3|8066.7|8065.7|8067.9|8066.9|8062.1|8061.1|128
1759403700000|2025-10-02 11:15:00|8066.5|8065.5|8069.6|8068.6|8070.1|8069.1|8064|8063|133
1759404000000|2025-10-02 11:20:00|8069.4|8068.4|8071.9|8070.9|8072.1|8071.1|8067.6|8066.6|109
1759404300000|2025-10-02 11:25:00|8072.1|8071.1|8072.1|8071.1|8073.9|8072.9|8070.9|8069.9|239
1759404600000|2025-10-02 11:30:00|8071.9|8070.9|8073.1|8072.1|8075.8|8074.8|8070.4|8069.4|343
1759404900000|2025-10-02 11:35:00|8073.3|8072.3|8075.8|8074.8|8075.8|8074.8|8072.2|8071.2|336
1759405200000|2025-10-02 11:40:00|8075.5|8074.5|8074.6|8073.6|8079.1|8078.1|8074.6|8073.6|172
1759405500000|2025-10-02 11:45:00|8074.9|8073.9|8078.4|8077.4|8082.8|8081.8|8072.1|8071.1|440
1759405800000|2025-10-02 11:50:00|8079|8078|8080.7|8079.7|8081.4|8080.4|8074.7|8073.7|313
1759406100000|2025-10-02 11:55:00|8081|8080|8077.4|8076.4|8081|8080|8075.6|8074.6|121
1759406400000|2025-10-02 12:00:00|8077.6|8076.6|8073.2|8072.2|8081.3|8080.3|8072.3|8071.3|209
1759406700000|2025-10-02 12:05:00|8073.4|8072.4|8075.2|8074.2|8077.6|8076.6|8072.7|8071.7|125
1759407000000|2025-10-02 12:10:00|8074.9|8073.9|8083.7|8082.7|8084.4|8083.4|8073.6|8072.6|246
1759407300000|2025-10-02 12:15:00|8083.9|8082.9|8082.1|8081.1|8084.3|8083.3|8080.4|8079.4|160
1759407600000|2025-10-02 12:20:00|8082.2|8081.2|8084.7|8083.7|8086.8|8085.8|8081.8|8080.8|161
1759407900000|2025-10-02 12:25:00|8085|8084|8084.2|8083.2|8086.3|8085.3|8082.4|8081.4|311
1759408200000|2025-10-02 12:30:00|8083.7|8082.7|8084.3|8083.3|8088.5|8087.5|8082.4|8081.4|222
1759408500000|2025-10-02 12:35:00|8083.5|8082.5|8080.8|8079.8|8084.2|8083.2|8080.6|8079.6|149
1759408800000|2025-10-02 12:40:00|8081|8080|8071.9|8070.9|8081.3|8080.3|8070.2|8069.2|251
1759409100000|2025-10-02 12:45:00|8071.7|8070.7|8070.3|8069.3|8074.4|8073.4|8070.3|8069.3|138
1759409400000|2025-10-02 12:50:00|8071.1|8070.1|8072.7|8071.7|8075.9|8074.9|8068.7|8067.7|566
1759409700000|2025-10-02 12:55:00|8072.5|8071.5|8073.7|8072.7|8075.2|8074.2|8072.2|8071.2|154
1759410000000|2025-10-02 13:00:00|8073.5|8072.5|8082.3|8081.3|8082.3|8081.3|8073.3|8072.3|274
1759410300000|2025-10-02 13:05:00|8082|8081|8077.2|8076.2|8082.3|8081.3|8075.7|8074.7|182
1759410600000|2025-10-02 13:10:00|8077|8076|8081.5|8080.5|8083.4|8082.4|8076.7|8075.7|262
1759410900000|2025-10-02 13:15:00|8081.8|8080.8|8084.5|8083.5|8087.2|8086.2|8080.5|8079.5|188
1759411200000|2025-10-02 13:20:00|8084.7|8083.7|8086|8085|8086.5|8085.5|8082.3|8081.3|303
1759411500000|2025-10-02 13:25:00|8086.3|8085.3|8079.9|8078.9|8087.3|8086.3|8079.6|8078.6|195
1759411800000|2025-10-02 13:30:00|8080.2|8079.2|8081.2|8080.2|8087.5|8086.5|8078|8077|417
1759412100000|2025-10-02 13:35:00|8081.4|8080.4|8077.3|8076.3|8081.4|8080.4|8075.8|8074.8|251
1759412400000|2025-10-02 13:40:00|8077.1|8076.1|8076.6|8075.6|8078.4|8077.4|8074|8073|299
1759412700000|2025-10-02 13:45:00|8076.4|8075.4|8077.5|8076.5|8081|8080|8075.2|8074.2|344
1759413000000|2025-10-02 13:50:00|8077.3|8076.3|8080.7|8079.7|8083|8082|8074.1|8073.1|278
1759413300000|2025-10-02 13:55:00|8081.4|8080.4|8075.4|8074.4|8082.6|8081.6|8074|8073|219
1759413600000|2025-10-02 14:00:00|8075.2|8074.2|8067.7|8066.7|8075.9|8074.9|8067|8066|501
1759413900000|2025-10-02 14:05:00|8067.6|8066.6|8057.4|8056.4|8068.4|8067.4|8057.2|8056.2|399
1759414200000|2025-10-02 14:10:00|8057.7|8056.7|8057.9|8056.9|8061.8|8060.8|8055.3|8054.3|311
1759414500000|2025-10-02 14:15:00|8058.2|8057.2|8059.8|8058.8|8062.9|8061.9|8056.7|8055.7|203
1759414800000|2025-10-02 14:20:00|8059.5|8058.5|8057|8056|8061|8060|8050.9|8049.9|267
1759415100000|2025-10-02 14:25:00|8056.7|8055.7|8058.3|8057.3|8061.7|8060.7|8055.5|8054.5|307
1759415400000|2025-10-02 14:30:00|8058.5|8057.5|8060.5|8059.5|8064.2|8063.2|8057.4|8056.4|364
1759415700000|2025-10-02 14:35:00|8060.7|8059.7|8061.6|8060.6|8064.2|8063.2|8060.1|8059.1|341
1759416000000|2025-10-02 14:40:00|8061.8|8060.8|8055|8054|8061.8|8060.8|8052.7|8051.7|351
1759416300000|2025-10-02 14:45:00|8055.2|8054.2|8058.8|8057.8|8061.4|8060.4|8055|8054|302
1759416600000|2025-10-02 14:50:00|8058.6|8057.6|8055.1|8054.1|8059|8058|8054.3|8053.3|217
1759416900000|2025-10-02 14:55:00|8054.9|8053.9|8053.5|8052.5|8056.9|8055.9|8052.7|8051.7|239
1759417200000|2025-10-02 15:00:00|8053.3|8052.3|8048|8047|8054.8|8053.8|8047.8|8046.8|302
1759417500000|2025-10-02 15:05:00|8047.8|8046.8|8055|8054|8058.7|8057.7|8047.8|8046.8|305
1759417800000|2025-10-02 15:10:00|8054.7|8053.7|8054.6|8053.6|8057|8056|8053.2|8052.2|321
1759418100000|2025-10-02 15:15:00|8054.7|8053.7|8057.9|8056.9|8058.4|8057.4|8053.3|8052.3|448
1759418400000|2025-10-02 15:20:00|8058|8057|8064.7|8063.7|8066.1|8065.1|8057.2|8056.2|567
1759418700000|2025-10-02 15:25:00|8064.4|8063.4|8063.1|8062.1|8065.9|8064.9|8062.4|8061.4|1126
1759419000000|2025-10-02 15:30:00|8063.9|8061.9|8061.1|8059.1|8063.9|8061.9|8051.4|8049.4|4797
1759419300000|2025-10-02 15:35:00|8060.6|8058.6|8054.8|8052.8|8064.8|8062.8|8050.7|8048.7|1726
1759419600000|2025-10-02 15:40:00|8055|8053|8057|8055|8061.6|8059.6|8055|8053|286
1759419900000|2025-10-02 15:45:00|8057.3|8055.3|8060.4|8058.4|8061.3|8059.3|8057|8055|129
1759420200000|2025-10-02 15:50:00|8060.6|8058.6|8060.5|8058.5|8064.2|8062.2|8059.7|8057.7|192
1759420500000|2025-10-02 15:55:00|8060.7|8058.7|8062.9|8060.9|8064.1|8062.1|8059.8|8057.8|150
1759420800000|2025-10-02 16:00:00|8062.4|8060.4|8064.9|8062.9|8065.4|8063.4|8061.1|8059.1|106
1759421100000|2025-10-02 16:05:00|8065.2|8063.2|8064.4|8062.4|8065.7|8063.7|8063.1|8061.1|51
1759421400000|2025-10-02 16:10:00|8064.5|8062.5|8065.8|8063.8|8066.1|8064.1|8064.4|8062.4|53
1759421700000|2025-10-02 16:15:00|8065.6|8063.6|8069.1|8067.1|8070.9|8068.9|8065.1|8063.1|129
1759422000000|2025-10-02 16:20:00|8068.9|8066.9|8067.5|8065.5|8069.4|8067.4|8067.1|8065.1|85
1759422300000|2025-10-02 16:25:00|8067.3|8065.3|8067.7|8065.7|8068.3|8066.3|8066.3|8064.3|78
1759422600000|2025-10-02 16:30:00|8068|8066|8069.4|8067.4|8069.7|8067.7|8066.8|8064.8|58
1759422900000|2025-10-02 16:35:00|8069.7|8067.7|8070.3|8068.3|8070.4|8068.4|8068.4|8066.4|23
1759423200000|2025-10-02 16:40:00|8070|8068|8069.6|8067.6|8070.3|8068.3|8066.9|8064.9|48
1759423500000|2025-10-02 16:45:00|8069.8|8067.8|8070|8068|8071.1|8069.1|8068.2|8066.2|26
1759423800000|2025-10-02 16:50:00|8070.2|8068.2|8072.8|8070.8|8073.6|8071.6|8070.2|8068.2|46
1759424100000|2025-10-02 16:55:00|8072.6|8070.6|8071|8069|8072.8|8070.8|8070.2|8068.2|28
1759424400000|2025-10-02 17:00:00|8070.7|8068.7|8069|8067|8070.7|8068.7|8066.7|8064.7|41
1759424700000|2025-10-02 17:05:00|8069.2|8067.2|8068.2|8066.2|8069.9|8067.9|8067.7|8065.7|38
1759425000000|2025-10-02 17:10:00|8068.5|8066.5|8068.1|8066.1|8069.3|8067.3|8067.6|8065.6|46
1759425300000|2025-10-02 17:15:00|8067.8|8065.8|8070|8068|8070.8|8068.8|8067.8|8065.8|20
1759425600000|2025-10-02 17:20:00|8069.8|8067.8|8070.4|8068.4|8071.5|8069.5|8069.5|8067.5|12
1759425900000|2025-10-02 17:25:00|8070.7|8068.7|8069.7|8067.7|8071.2|8069.2|8068.6|8066.6|18
1759426200000|2025-10-02 17:30:00|8070|8068|8071.4|8069.4|8071.9|8069.9|8069.7|8067.7|17
1759426500000|2025-10-02 17:35:00|8071.7|8069.7|8073.4|8071.4|8073.4|8071.4|8071.1|8069.1|15
1759426800000|2025-10-02 17:40:00|8073.7|8071.7|8075.2|8073.2|8076.9|8074.9|8073.7|8071.7|27
1759427100000|2025-10-02 17:45:00|8075.5|8073.5|8077.9|8075.9|8078.7|8076.7|8075|8073|22
1759427400000|2025-10-02 17:50:00|8078.2|8076.2|8077.7|8075.7|8078.8|8076.8|8076.7|8074.7|9
1759427700000|2025-10-02 17:55:00|8077.4|8075.4|8080|8078|8080.2|8078.2|8077.4|8075.4|21
1759428000000|2025-10-02 18:00:00|8080.8|8078.8|8084|8082|8084.4|8082.4|8079.5|8077.5|58
1759428300000|2025-10-02 18:05:00|8084.5|8082.5|8085.5|8083.5|8085.8|8083.8|8083.7|8081.7|51
1759428600000|2025-10-02 18:10:00|8085.2|8083.2|8088.7|8086.7|8089.1|8087.1|8084.7|8082.7|20
1759428900000|2025-10-02 18:15:00|8088.5|8086.5|8088|8086|8089.7|8087.7|8087.7|8085.7|26
1759429200000|2025-10-02 18:20:00|8088.2|8086.2|8089|8087|8089|8087|8087|8085|18
1759429500000|2025-10-02 18:25:00|8088.5|8086.5|8088.2|8086.2|8089.5|8087.5|8087.2|8085.2|11
1759429800000|2025-10-02 18:30:00|8088|8086|8089.4|8087.4|8091.9|8089.9|8087.6|8085.6|15
1759430100000|2025-10-02 18:35:00|8089.1|8087.1|8087.9|8085.9|8089.4|8087.4|8087.2|8085.2|16
1759430400000|2025-10-02 18:40:00|8087.7|8085.7|8085.1|8083.1|8087.7|8085.7|8083.4|8081.4|69
1759430700000|2025-10-02 18:45:00|8084.9|8082.9|8085.8|8083.8|8087.2|8085.2|8084.9|8082.9|10
1759431000000|2025-10-02 18:50:00|8085.5|8083.5|8084.9|8082.9|8086|8084|8081.5|8079.5|23
1759431300000|2025-10-02 18:55:00|8084.1|8082.1|8084.9|8082.9|8086.5|8084.5|8082.4|8080.4|29
1759431600000|2025-10-02 19:00:00|8085.2|8083.2|8084.5|8082.5|8085.6|8083.6|8083.6|8081.6|14
1759431900000|2025-10-02 19:05:00|8084.3|8082.3|8083.9|8081.9|8085|8083|8083.7|8081.7|37
1759432200000|2025-10-02 19:10:00|8083.7|8081.7|8086.9|8084.9|8086.9|8084.9|8083.7|8081.7|16
1759432500000|2025-10-02 19:15:00|8086.6|8084.6|8087.1|8085.1|8088.3|8086.3|8085.9|8083.9|25
1759432800000|2025-10-02 19:20:00|8086.8|8084.8|8085.7|8083.7|8088|8086|8085.2|8083.2|8
1759433100000|2025-10-02 19:25:00|8086|8084|8085.8|8083.8|8086.4|8084.4|8085.2|8083.2|7
1759433400000|2025-10-02 19:30:00|8085.6|8083.6|8084.4|8082.4|8085.6|8083.6|8083.5|8081.5|12
1759433700000|2025-10-02 19:35:00|8084.7|8082.7|8085.5|8083.5|8085.7|8083.7|8082.7|8080.7|32
1759434000000|2025-10-02 19:40:00|8085.8|8083.8|8082.6|8080.6|8085.9|8083.9|8082.1|8080.1|52
1759434300000|2025-10-02 19:45:00|8082.3|8080.3|8080.7|8078.7|8082.3|8080.3|8080|8078|50
1759434600000|2025-10-02 19:50:00|8080.5|8078.5|8076.2|8074.2|8080.5|8078.5|8074.8|8072.8|97
1759434900000|2025-10-02 19:55:00|8075.7|8073.7|8077.7|8075.7|8077.7|8075.7|8073.1|8071.1|160
1759435200000|2025-10-02 20:00:00|8076.4|8074.4|8077.3|8073.3|8079.7|8075.7|8075.7|8071.7|1
1759435500000|2025-10-02 20:05:00|8077.2|8073.2|8077.8|8073.8|8079.4|8075.4|8077.2|8073.2|0
1759435800000|2025-10-02 20:10:00|8077.7|8073.7|8076.9|8072.9|8077.8|8073.8|8076.5|8072.5|0
1759436100000|2025-10-02 20:15:00|8077.1|8073.1|8075.8|8071.8|8077.1|8073.1|8075.6|8071.6|0
1759436400000|2025-10-02 20:20:00|8076|8072|8075.5|8071.5|8076.2|8072.2|8074.9|8070.9|0
1759436700000|2025-10-02 20:25:00|8075.8|8071.8|8075.6|8071.6|8075.8|8071.8|8074.9|8070.9|0
1759437000000|2025-10-02 20:30:00|8075.4|8071.4|8075|8071|8076.3|8072.3|8074.9|8070.9|0
1759437300000|2025-10-02 20:35:00|8075.2|8071.2|8074|8070|8075.2|8071.2|8073.7|8069.7|0
1759437600000|2025-10-02 20:40:00|8074.1|8070.1|8074.4|8070.4|8074.5|8070.5|8074|8070|0
1759437900000|2025-10-02 20:45:00|8074.1|8070.1|8074.5|8070.5|8075|8071|8074|8070|0
1759438200000|2025-10-02 20:50:00|8074.2|8070.2|8075.4|8071.4|8075.4|8071.4|8073.9|8069.9|0
1759438500000|2025-10-02 20:55:00|8075.3|8071.3|8074.6|8070.6|8075.6|8071.6|8074.2|8070.2|0
1759438800000|2025-10-02 21:00:00|8074.3|8070.3|8075|8071|8075.1|8071.1|8074.2|8070.2|0
1759439100000|2025-10-02 21:05:00|8074.8|8070.8|8074.8|8070.8|8075.2|8071.2|8074.7|8070.7|0
1759439400000|2025-10-02 21:10:00|8074.7|8070.7|8074.6|8070.6|8074.7|8070.7|8074.6|8070.6|0
1759439700000|2025-10-02 21:15:00|8074.7|8070.7|8074.6|8070.6|8074.7|8070.7|8074.5|8070.5|0
1759440000000|2025-10-02 21:20:00|8074.7|8070.7|8074.6|8070.6|8074.7|8070.7|8074.6|8070.6|0
1759440300000|2025-10-02 21:25:00|8074.7|8070.7|8074.7|8070.7|8074.7|8070.7|8074.7|8070.7|0
1759440600000|2025-10-02 21:30:00|8075.1|8071.1|8075.4|8071.4|8075.6|8071.6|8075.1|8071.1|0
1759440900000|2025-10-02 21:35:00|8075.5|8071.5|8075.5|8071.5|8075.5|8071.5|8075.4|8071.4|0
1759441200000|2025-10-02 21:40:00|8075.4|8071.4|8075.2|8071.2|8075.7|8071.7|8075.2|8071.2|0
1759441500000|2025-10-02 21:45:00|8075.4|8071.4|8075.5|8071.5|8075.5|8071.5|8075.2|8071.2|0
1759441800000|2025-10-02 21:50:00|8075.4|8071.4|8075.5|8071.5|8075.9|8071.9|8075.4|8071.4|0
1759442100000|2025-10-02 21:55:00|8075.4|8071.4|8075.5|8071.5|8075.7|8071.7|8075.4|8071.4|0
1759442400000|2025-10-02 22:00:00|8075|8071|8075|8071|8076.1|8072.1|8073.5|8069.5|0
1759442700000|2025-10-02 22:05:00|8075.2|8071.2|8074.9|8070.9|8075.9|8071.9|8074.2|8070.2|0
1759443000000|2025-10-02 22:10:00|8075.1|8071.1|8076.2|8072.2|8076.3|8072.3|8074.9|8070.9|0
1759443300000|2025-10-02 22:15:00|8076|8072|8075.4|8071.4|8076.4|8072.4|8075.2|8071.2|0
1759443600000|2025-10-02 22:20:00|8075.3|8071.3|8073.9|8069.9|8075.3|8071.3|8073.9|8069.9|0
1759443900000|2025-10-02 22:25:00|8073.6|8069.6|8072.3|8068.3|8073.9|8069.9|8072.3|8068.3|0
1759444200000|2025-10-02 22:30:00|8072.5|8068.5|8070.7|8066.7|8072.6|8068.6|8069.5|8065.5|0
1759444500000|2025-10-02 22:35:00|8070.4|8066.4|8071.6|8067.6|8071.6|8067.6|8069|8065|0
1759444800000|2025-10-02 22:40:00|8071.8|8067.8|8073.9|8069.9|8074.1|8070.1|8071.8|8067.8|0
1759445100000|2025-10-02 22:45:00|8073.7|8069.7|8074.4|8070.4|8074.4|8070.4|8073|8069|0
1759445400000|2025-10-02 22:50:00|8074.2|8070.2|8075.2|8071.2|8075.9|8071.9|8074.2|8070.2|0
1759445700000|2025-10-02 22:55:00|8075.4|8071.4|8075.1|8071.1|8075.5|8071.5|8074.9|8070.9|0
1759446000000|2025-10-02 23:00:00|8075.5|8071.5|8073.9|8069.9|8075.8|8071.8|8073.7|8069.7|0
1759446300000|2025-10-02 23:05:00|8073.7|8069.7|8075.3|8071.3|8075.3|8071.3|8073.7|8069.7|0
1759446600000|2025-10-02 23:10:00|8075.4|8071.4|8077.7|8073.7|8077.7|8073.7|8075.3|8071.3|0
1759446900000|2025-10-02 23:15:00|8077.9|8073.9|8076.5|8072.5|8078|8074|8076.5|8072.5|0
1759447200000|2025-10-02 23:20:00|8076.6|8072.6|8076.9|8072.9|8077.1|8073.1|8076.5|8072.5|0
1759447500000|2025-10-02 23:25:00|8077|8073|8077.6|8073.6|8077.6|8073.6|8076.9|8072.9|0
1759447800000|2025-10-02 23:30:00|8077.4|8073.4|8077.7|8073.7|8077.9|8073.9|8077.1|8073.1|0
1759448100000|2025-10-02 23:35:00|8077.8|8073.8|8077.5|8073.5|8077.9|8073.9|8077.1|8073.1|0
1759448400000|2025-10-02 23:40:00|8077.6|8073.6|8078.2|8074.2|8078.2|8074.2|8077.3|8073.3|0
1759448700000|2025-10-02 23:45:00|8078.5|8074.5|8077.7|8073.7|8078.5|8074.5|8077.1|8073.1|0
1759449000000|2025-10-02 23:50:00|8077.9|8073.9|8078.6|8074.6|8079.3|8075.3|8077.4|8073.4|0
1759449300000|2025-10-02 23:55:00|8078.8|8074.8|8079.5|8075.5|8079.5|8075.5|8078.1|8074.1|0
1759449600000|2025-10-03 00:00:00|8079|8075|8077.1|8073.1|8079.3|8075.3|8077|8073|0
1759449900000|2025-10-03 00:05:00|8077.3|8073.3|8078.6|8074.6|8079.5|8075.5|8077.1|8073.1|0
1759450200000|2025-10-03 00:10:00|8078.5|8074.5|8079.7|8075.7|8080.4|8076.4|8078.2|8074.2|0
1759450500000|2025-10-03 00:15:00|8079.4|8075.4|8080.9|8077.9|8080.9|8077.9|8075.8|8072.8|0
1759450800000|2025-10-03 00:20:00|8080.8|8077.8|8082.1|8079.1|8083.3|8080.3|8080.8|8077.8|0
1759451100000|2025-10-03 00:25:00|8080.8|8077.8|8079.6|8076.6|8080.8|8077.8|8078.3|8075.3|0
1759451400000|2025-10-03 00:30:00|8079.7|8076.7|8082.8|8079.8|8082.9|8079.9|8079.7|8076.7|0
1759451700000|2025-10-03 00:35:00|8083.5|8080.5|8084.8|8081.8|8084.8|8081.8|8083.5|8080.5|0
1759452000000|2025-10-03 00:40:00|8083.5|8080.5|8083.7|8080.7|8085|8082|8083.5|8080.5|0
1759452300000|2025-10-03 00:45:00|8083.1|8080.1|8085|8082|8085|8082|8083.1|8080.1|0
1759452600000|2025-10-03 00:50:00|8086.2|8083.2|8086.3|8083.3|8086.3|8083.3|8086.2|8083.2|0
1759452900000|2025-10-03 00:55:00|8086.2|8083.2|8082.5|8079.5|8086.3|8083.3|8081.9|8078.9|0
1759453200000|2025-10-03 01:00:00|8081.9|8078.9|8081.2|8078.2|8082.5|8079.5|8080|8077|0
1759453500000|2025-10-03 01:05:00|8081.3|8078.3|8081.2|8078.2|8082.5|8079.5|8079.3|8076.3|0
1759453800000|2025-10-03 01:10:00|8080.6|8077.6|8081.3|8078.3|8082.5|8079.5|8080|8077|0
1759454100000|2025-10-03 01:15:00|8081.2|8078.2|8081.3|8078.3|8081.3|8078.3|8080|8077|0
1759454400000|2025-10-03 01:20:00|8080.6|8077.6|8081.3|8078.3|8081.3|8078.3|8080|8077|0
1759454700000|2025-10-03 01:25:00|8080|8077|8081.2|8078.2|8082.5|8079.5|8080|8077|0
1759455000000|2025-10-03 01:30:00|8082.5|8079.5|8082.5|8079.5|8082.5|8079.5|8081.9|8078.9|0
1759455300000|2025-10-03 01:35:00|8082.6|8079.6|8082.6|8079.6|8082.6|8079.6|8082.5|8079.5|0
1759455600000|2025-10-03 01:40:00|8082.5|8079.5|8082.6|8079.6|8083.8|8080.8|8082.5|8079.5|0
1759455900000|2025-10-03 01:45:00|8083.8|8080.8|8083.9|8080.9|8083.9|8080.9|8082.6|8079.6|0
1759456200000|2025-10-03 01:50:00|8085.1|8082.1|8088.8|8085.8|8088.8|8085.8|8084.5|8081.5|0
1759456500000|2025-10-03 01:55:00|8089.5|8086.5|8089.4|8086.4|8090.1|8087.1|8088.8|8085.8|0
1759456800000|2025-10-03 02:00:00|8090|8087|8085.7|8082.7|8090|8087|8085.7|8082.7|0
1759457100000|2025-10-03 02:05:00|8085.1|8082.1|8084.4|8081.4|8085.1|8082.1|8083.1|8080.1|0
1759457400000|2025-10-03 02:10:00|8083.8|8080.8|8083.8|8080.8|8083.8|8080.8|8082.5|8079.5|0
1759457700000|2025-10-03 02:15:00|8084.4|8081.4|8084.4|8081.4|8085|8082|8083.8|8080.8|0
1759458000000|2025-10-03 02:20:00|8083.8|8080.8|8085|8082|8085|8082|8083.8|8080.8|0
1759458300000|2025-10-03 02:25:00|8085.1|8082.1|8083.8|8080.8|8085.1|8082.1|8083.8|8080.8|0
1759458600000|2025-10-03 02:30:00|8083.2|8080.2|8083.8|8080.8|8083.8|8080.8|8082.5|8079.5|0
1759458900000|2025-10-03 02:35:00|8085.1|8082.1|8085.1|8082.1|8085.1|8082.1|8083.8|8080.8|0
1759459500000|2025-10-03 02:45:00|8084.4|8081.4|8083.8|8080.8|8085.1|8082.1|8083.8|8080.8|0
1759459800000|2025-10-03 02:50:00|8085|8082|8085.1|8082.1|8085.1|8082.1|8085|8082|0
1759460100000|2025-10-03 02:55:00|8086.3|8083.3|8086.3|8083.3|8086.3|8083.3|8086.3|8083.3|0
1759460700000|2025-10-03 03:05:00|8087|8084|8088.8|8085.8|8088.8|8085.8|8087|8084|0
1759461000000|2025-10-03 03:10:00|8088.2|8085.2|8087.6|8084.6|8088.8|8085.8|8087.6|8084.6|0
1759461600000|2025-10-03 03:20:00|8087|8084|8086.3|8083.3|8087.6|8084.6|8086.3|8083.3|0
1759462200000|2025-10-03 03:30:00|8085.7|8082.7|8086.4|8083.4|8087.6|8084.6|8085.1|8082.1|0
1759462800000|2025-10-03 03:40:00|8085.8|8082.8|8091|8088|8092.9|8089.9|8085.8|8082.8|0
1759463100000|2025-10-03 03:45:00|8090.4|8087.4|8091.7|8088.7|8091.7|8088.7|8089.1|8086.1|0
1759463400000|2025-10-03 03:50:00|8091.1|8088.1|8092.9|8089.9|8093|8090|8091.1|8088.1|0
1759463700000|2025-10-03 03:55:00|8092.3|8089.3|8091.6|8088.6|8092.9|8089.9|8091.6|8088.6|0
1759464000000|2025-10-03 04:00:00|8091.7|8088.7|8093|8090|8093|8090|8091.6|8088.6|0
1759464300000|2025-10-03 04:05:00|8093.1|8090.1|8091.9|8088.9|8094.4|8091.4|8091.9|8088.9|0
1759464600000|2025-10-03 04:10:00|8091.8|8088.8|8091.8|8088.8|8091.9|8088.9|8091.8|8088.8|0
1759464900000|2025-10-03 04:15:00|8090.6|8087.6|8088.7|8085.7|8090.6|8087.6|8088.1|8085.1|0
1759465200000|2025-10-03 04:20:00|8089.3|8086.3|8089.4|8086.4|8089.4|8086.4|8089.3|8086.3|0
1759465500000|2025-10-03 04:25:00|8089.3|8086.3|8088.1|8085.1|8089.4|8086.4|8088.1|8085.1|0
1759466100000|2025-10-03 04:35:00|8088.8|8085.8|8086.9|8083.9|8088.8|8085.8|8086.9|8083.9|0
1759466400000|2025-10-03 04:40:00|8088.1|8085.1|8089.3|8086.3|8090.6|8087.6|8088.1|8085.1|0
1759466700000|2025-10-03 04:45:00|8088.1|8085.1|8088|8085|8089.3|8086.3|8088|8085|0
1759467000000|2025-10-03 04:50:00|8088.1|8085.1|8088.1|8085.1|8088.1|8085.1|8088|8085|0
1759467300000|2025-10-03 04:55:00|8088|8085|8086.8|8083.8|8088.7|8085.7|8086.8|8083.8|0
1759467600000|2025-10-03 05:00:00|8088.1|8085.1|8086.7|8083.7|8088.1|8085.1|8086.7|8083.7|0
1759467900000|2025-10-03 05:05:00|8087.4|8084.4|8089.3|8086.3|8090.5|8087.5|8086.8|8083.8|0
1759468200000|2025-10-03 05:10:00|8089.4|8086.4|8086.8|8083.8|8090.6|8087.6|8086.8|8083.8|0
1759468500000|2025-10-03 05:15:00|8085.6|8082.6|8084.8|8081.8|8086.8|8083.8|8084.2|8081.2|0
1759468800000|2025-10-03 05:20:00|8084.2|8081.2|8088.1|8085.1|8088.1|8085.1|8084.2|8081.2|0
1759469100000|2025-10-03 05:25:00|8088.7|8085.7|8089.5|8086.5|8089.5|8086.5|8088.7|8085.7|0
1759469400000|2025-10-03 05:30:00|8090.2|8087.2|8090.8|8087.8|8090.8|8087.8|8089.5|8086.5|0
1759469700000|2025-10-03 05:35:00|8090.7|8087.7|8089.5|8086.5|8090.8|8087.8|8088.9|8085.9|0
1759470000000|2025-10-03 05:40:00|8090.8|8087.8|8089.6|8086.6|8090.8|8087.8|8089.5|8086.5|0
1759470300000|2025-10-03 05:45:00|8089.5|8086.5|8085.7|8082.7|8089.5|8086.5|8085.7|8082.7|0
1759470600000|2025-10-03 05:50:00|8085.8|8082.8|8088.2|8085.2|8088.2|8085.2|8085.7|8082.7|0
1759470900000|2025-10-03 05:55:00|8087|8084|8084.5|8081.5|8087|8084|8083.2|8080.2|0
1759471200000|2025-10-03 06:00:00|8085|8081|8081.6|8079.6|8087.3|8085.3|8076.3|8074.3|311
1759471500000|2025-10-03 06:05:00|8081.8|8079.8|8081.8|8079.8|8082.2|8080.2|8079.8|8077.8|57
1759471800000|2025-10-03 06:10:00|8081.6|8079.6|8081|8079|8084|8082|8081|8079|38
1759472100000|2025-10-03 06:15:00|8081.2|8079.2|8085.5|8083.5|8085.8|8083.8|8080|8078|17
1759472400000|2025-10-03 06:20:00|8085.3|8083.3|8081.2|8079.2|8086.2|8084.2|8080.9|8078.9|46
1759472700000|2025-10-03 06:25:00|8082.4|8080.4|8082.5|8080.5|8083.7|8081.7|8080.7|8078.7|87
1759473000000|2025-10-03 06:30:00|8082.2|8080.2|8085|8083|8086.4|8084.4|8082|8080|14
1759473300000|2025-10-03 06:35:00|8085.2|8083.2|8086|8084|8086.7|8084.7|8084.3|8082.3|36
1759473600000|2025-10-03 06:40:00|8085.7|8083.7|8082.1|8080.1|8085.7|8083.7|8082.1|8080.1|32
1759473900000|2025-10-03 06:45:00|8082.4|8080.4|8080|8078|8082.4|8080.4|8078.1|8076.1|33
1759474200000|2025-10-03 06:50:00|8080.1|8078.1|8092.8|8090.8|8093.3|8091.3|8078.8|8076.8|175
1759474500000|2025-10-03 06:55:00|8093|8091|8092.9|8090.9|8098.4|8096.4|8092.2|8090.2|240
1759474800000|2025-10-03 07:00:00|8092.7|8091.7|8090.2|8089.2|8098.3|8097.3|8079.7|8078.7|1656
1759475100000|2025-10-03 07:05:00|8090.4|8089.4|8082.9|8081.9|8094.3|8093.3|8080|8079|780
1759475400000|2025-10-03 07:10:00|8082.7|8081.7|8085.1|8084.1|8085.4|8084.4|8076.5|8075.5|355
1759475700000|2025-10-03 07:15:00|8084.9|8083.9|8084.6|8083.6|8085.6|8084.6|8076.4|8075.4|312
1759476000000|2025-10-03 07:20:00|8084.4|8083.4|8082.5|8081.5|8088.3|8087.3|8080|8079|328
1759476300000|2025-10-03 07:25:00|8082.3|8081.3|8085.1|8084.1|8086.4|8085.4|8081.8|8080.8|315
1759476600000|2025-10-03 07:30:00|8085.7|8084.7|8087.1|8086.1|8091.7|8090.7|8085.6|8084.6|253
1759476900000|2025-10-03 07:35:00|8087.4|8086.4|8083|8082|8089.4|8088.4|8079.9|8078.9|258
1759477200000|2025-10-03 07:40:00|8082.8|8081.8|8083.1|8082.1|8091.8|8090.8|8082.3|8081.3|432
1759477500000|2025-10-03 07:45:00|8082.9|8081.9|8085.1|8084.1|8085.9|8084.9|8079.7|8078.7|201
1759477800000|2025-10-03 07:50:00|8084.9|8083.9|8083.8|8082.8|8087.3|8086.3|8082.4|8081.4|228
1759478100000|2025-10-03 07:55:00|8083.6|8082.6|8087.8|8086.8|8089.5|8088.5|8081.5|8080.5|162
1759478400000|2025-10-03 08:00:00|8087.7|8086.7|8096.5|8095.5|8097.1|8096.1|8085.5|8084.5|232
1759478700000|2025-10-03 08:05:00|8096.6|8095.6|8089|8088|8098.1|8097.1|8086.4|8085.4|252
1759479000000|2025-10-03 08:10:00|8089.4|8088.4|8086.4|8085.4|8091.7|8090.7|8086|8085|269
1759479300000|2025-10-03 08:15:00|8086.1|8085.1|8082.7|8081.7|8087.3|8086.3|8081.9|8080.9|186
1759479600000|2025-10-03 08:20:00|8083.1|8082.1|8083.1|8082.1|8083.9|8082.9|8079.3|8078.3|208
1759479900000|2025-10-03 08:25:00|8082.9|8081.9|8079.7|8078.7|8083.6|8082.6|8078.8|8077.8|224
1759480200000|2025-10-03 08:30:00|8079.1|8078.1|8078.6|8077.6|8082.7|8081.7|8075.7|8074.7|212
1759480500000|2025-10-03 08:35:00|8078.9|8077.9|8081.5|8080.5|8083.9|8082.9|8078.2|8077.2|133
1759480800000|2025-10-03 08:40:00|8081.3|8080.3|8080.9|8079.9|8082.5|8081.5|8078|8077|148
1759481100000|2025-10-03 08:45:00|8081.2|8080.2|8080.4|8079.4|8082.7|8081.7|8078.8|8077.8|184
1759481400000|2025-10-03 08:50:00|8080.3|8079.3|8072.1|8071.1|8081.1|8080.1|8071.5|8070.5|513
1759481700000|2025-10-03 08:55:00|8072.4|8071.4|8075.2|8074.2|8075.2|8074.2|8071.6|8070.6|289
1759482000000|2025-10-03 09:00:00|8075.8|8074.8|8080.2|8079.2|8080.8|8079.8|8074.8|8073.8|202
1759482300000|2025-10-03 09:05:00|8080.5|8079.5|8078|8077|8082.3|8081.3|8077.3|8076.3|230
1759482600000|2025-10-03 09:10:00|8077.1|8076.1|8080.6|8079.6|8080.6|8079.6|8075.4|8074.4|129
1759482900000|2025-10-03 09:15:00|8080.9|8079.9|8079.3|8078.3|8080.9|8079.9|8077.4|8076.4|138
1759483200000|2025-10-03 09:20:00|8079.6|8078.6|8076|8075|8079.8|8078.8|8074.3|8073.3|150
1759483500000|2025-10-03 09:25:00|8076.8|8075.8|8075.9|8074.9|8079.1|8078.1|8075.4|8074.4|134
1759483800000|2025-10-03 09:30:00|8076|8075|8074|8073|8077|8076|8072.5|8071.5|118
1759484100000|2025-10-03 09:35:00|8074.3|8073.3|8078.2|8077.2|8078.4|8077.4|8072.7|8071.7|97
1759484400000|2025-10-03 09:40:00|8078.1|8077.1|8073|8072|8078.9|8077.9|8072.3|8071.3|174
1759484700000|2025-10-03 09:45:00|8072.8|8071.8|8078.4|8077.4|8078.4|8077.4|8070.3|8069.3|286
1759485000000|2025-10-03 09:50:00|8078.9|8077.9|8076.2|8075.2|8080.9|8079.9|8075.7|8074.7|351
1759485300000|2025-10-03 09:55:00|8076.5|8075.5|8078.6|8077.6|8078.8|8077.8|8075.7|8074.7|250
1759485600000|2025-10-03 10:00:00|8080.1|8079.1|8076.7|8075.7|8080.2|8079.2|8074.1|8073.1|323
1759485900000|2025-10-03 10:05:00|8077|8076|8080.9|8079.9|8081.1|8080.1|8075.1|8074.1|93
1759486200000|2025-10-03 10:10:00|8079.7|8078.7|8080.7|8079.7|8081.4|8080.4|8078.6|8077.6|53
1759486500000|2025-10-03 10:15:00|8081|8080|8083.1|8082.1|8083.4|8082.4|8080.1|8079.1|128
1759486800000|2025-10-03 10:20:00|8082.2|8081.2|8082.1|8081.1|8084.1|8083.1|8081.2|8080.2|80
1759487100000|2025-10-03 10:25:00|8082.4|8081.4|8085.5|8084.5|8085.8|8084.8|8082.4|8081.4|80
1759487400000|2025-10-03 10:30:00|8085.6|8084.6|8084.4|8083.4|8085.8|8084.8|8083.5|8082.5|108
1759487700000|2025-10-03 10:35:00|8084.2|8083.2|8082.2|8081.2|8084.4|8083.4|8080.7|8079.7|169
1759488000000|2025-10-03 10:40:00|8082.1|8081.1|8080.7|8079.7|8082.8|8081.8|8080.6|8079.6|95
1759488300000|2025-10-03 10:45:00|8080.9|8079.9|8079.1|8078.1|8081.4|8080.4|8078|8077|187
1759488600000|2025-10-03 10:50:00|8079.2|8078.2|8079.8|8078.8|8080.2|8079.2|8077.9|8076.9|153
1759488900000|2025-10-03 10:55:00|8080.1|8079.1|8080.6|8079.6|8081.4|8080.4|8077.8|8076.8|138
1759489200000|2025-10-03 11:00:00|8080.8|8079.8|8073.7|8072.7|8081.6|8080.6|8072.9|8071.9|166
1759489500000|2025-10-03 11:05:00|8074|8073|8076.7|8075.7|8076.9|8075.9|8073.4|8072.4|50
1759489800000|2025-10-03 11:10:00|8076.8|8075.8|8060.1|8059.1|8076.8|8075.8|8053.6|8052.6|1308
1759490100000|2025-10-03 11:15:00|8060.4|8059.4|8061.5|8060.5|8062.9|8061.9|8057.4|8056.4|209
1759490400000|2025-10-03 11:20:00|8061.6|8060.6|8061.4|8060.4|8064.5|8063.5|8060.3|8059.3|159
1759490700000|2025-10-03 11:25:00|8061.2|8060.2|8062.1|8061.1|8066.6|8065.6|8061.2|8060.2|225
1759491000000|2025-10-03 11:30:00|8062|8061|8060.1|8059.1|8064|8063|8058.7|8057.7|135
1759491300000|2025-10-03 11:35:00|8059.9|8058.9|8054.6|8053.6|8061.1|8060.1|8051.9|8050.9|166
1759491600000|2025-10-03 11:40:00|8054.5|8053.5|8055.8|8054.8|8058|8057|8053.8|8052.8|83
1759491900000|2025-10-03 11:45:00|8055.5|8054.5|8053|8052|8055.8|8054.8|8050.8|8049.8|154
1759492200000|2025-10-03 11:50:00|8052.8|8051.8|8050.3|8049.3|8054.8|8053.8|8049.6|8048.6|157
1759492500000|2025-10-03 11:55:00|8050.1|8049.1|8048.8|8047.8|8051|8050|8044.8|8043.8|219
1759492800000|2025-10-03 12:00:00|8049|8048|8050|8049|8051.2|8050.2|8047.8|8046.8|123
1759493100000|2025-10-03 12:05:00|8049.8|8048.8|8051.5|8050.5|8053.5|8052.5|8049|8048|97
1759493400000|2025-10-03 12:10:00|8051.4|8050.4|8051.4|8050.4|8053.9|8052.9|8050.2|8049.2|103
1759493700000|2025-10-03 12:15:00|8051.7|8050.7|8051.3|8050.3|8051.7|8050.7|8049.3|8048.3|160
1759494000000|2025-10-03 12:20:00|8051.2|8050.2|8047.4|8046.4|8052|8051|8047.4|8046.4|246
1759494300000|2025-10-03 12:25:00|8047.3|8046.3|8049.4|8048.4|8050.6|8049.6|8047.3|8046.3|198
1759494600000|2025-10-03 12:30:00|8049.1|8048.1|8048.9|8047.9|8051.9|8050.9|8046.7|8045.7|191
1759494900000|2025-10-03 12:35:00|8048.7|8047.7|8044.3|8043.3|8049.9|8048.9|8043.9|8042.9|143
1759495200000|2025-10-03 12:40:00|8044.8|8043.8|8045.6|8044.6|8046.1|8045.1|8042.4|8041.4|173
1759495500000|2025-10-03 12:45:00|8045.9|8044.9|8043.1|8042.1|8046.1|8045.1|8040.8|8039.8|136
1759495800000|2025-10-03 12:50:00|8042.5|8041.5|8046.5|8045.5|8046.5|8045.5|8040.6|8039.6|153
1759496100000|2025-10-03 12:55:00|8046.3|8045.3|8043.5|8042.5|8046.5|8045.5|8043|8042|167
1759496400000|2025-10-03 13:00:00|8043.3|8042.3|8048.4|8047.4|8049.6|8048.6|8042.9|8041.9|217
1759496700000|2025-10-03 13:05:00|8048.7|8047.7|8046.1|8045.1|8049.4|8048.4|8044.3|8043.3|134
1759497000000|2025-10-03 13:10:00|8046|8045|8045.1|8044.1|8046.5|8045.5|8043.1|8042.1|119
1759497300000|2025-10-03 13:15:00|8045.4|8044.4|8047.1|8046.1|8047.1|8046.1|8043.1|8042.1|103
1759497600000|2025-10-03 13:20:00|8047.3|8046.3|8048.4|8047.4|8048.4|8047.4|8043.6|8042.6|154
1759497900000|2025-10-03 13:25:00|8048.7|8047.7|8051.7|8050.7|8052.4|8051.4|8047.8|8046.8|186
1759498200000|2025-10-03 13:30:00|8051.6|8050.6|8057.3|8056.3|8057.4|8056.4|8051.3|8050.3|441
1759498500000|2025-10-03 13:35:00|8057|8056|8054.5|8053.5|8057|8056|8052|8051|232
1759498800000|2025-10-03 13:40:00|8055|8054|8056.1|8055.1|8059.2|8058.2|8054.2|8053.2|326
1759499100000|2025-10-03 13:45:00|8055.3|8054.3|8055.4|8054.4|8057.4|8056.4|8050.3|8049.3|211
1759499400000|2025-10-03 13:50:00|8055.6|8054.6|8060.3|8059.3|8060.7|8059.7|8054.2|8053.2|156
1759499700000|2025-10-03 13:55:00|8060|8059|8061.1|8060.1|8063|8062|8059|8058|196
1759500000000|2025-10-03 14:00:00|8060.8|8059.8|8059.8|8058.8|8061.8|8060.8|8056.1|8055.1|356
1759500300000|2025-10-03 14:05:00|8059.6|8058.6|8066.9|8065.9|8066.9|8065.9|8057.5|8056.5|251
1759500600000|2025-10-03 14:10:00|8067.2|8066.2|8068.6|8067.6|8069.6|8068.6|8066|8065|416
1759500900000|2025-10-03 14:15:00|8068.3|8067.3|8061.1|8060.1|8068.3|8067.3|8060.2|8059.2|219
1759501200000|2025-10-03 14:20:00|8061.6|8060.6|8062.4|8061.4|8064.7|8063.7|8059.7|8058.7|159
1759501500000|2025-10-03 14:25:00|8062.7|8061.7|8067.1|8066.1|8067.4|8066.4|8061.2|8060.2|224
1759501800000|2025-10-03 14:30:00|8066.5|8065.5|8065|8064|8068.4|8067.4|8064.5|8063.5|168
1759502100000|2025-10-03 14:35:00|8064.7|8063.7|8068|8067|8069.9|8068.9|8064.7|8063.7|170
1759502400000|2025-10-03 14:40:00|8068.3|8067.3|8066.9|8065.9|8068.3|8067.3|8063.2|8062.2|161
1759502700000|2025-10-03 14:45:00|8066.7|8065.7|8072.5|8071.5|8073.9|8072.9|8066|8065|249
1759503000000|2025-10-03 14:50:00|8072.8|8071.8|8071.7|8070.7|8075.1|8074.1|8069.6|8068.6|236
1759503300000|2025-10-03 14:55:00|8072|8071|8075.5|8074.5|8075.8|8074.8|8070.7|8069.7|262
1759503600000|2025-10-03 15:00:00|8075.6|8074.6|8072|8071|8075.6|8074.6|8068.6|8067.6|321
1759503900000|2025-10-03 15:05:00|8072.2|8071.2|8069.6|8068.6|8074|8073|8067.1|8066.1|233
1759504200000|2025-10-03 15:10:00|8070|8069|8075.3|8074.3|8075.3|8074.3|8069|8068|146
1759504500000|2025-10-03 15:15:00|8075.6|8074.6|8072.8|8071.8|8075.6|8074.6|8071.4|8070.4|307
1759504800000|2025-10-03 15:20:00|8072.4|8071.4|8074.5|8073.5|8076.1|8075.1|8071.4|8070.4|400
1759505100000|2025-10-03 15:25:00|8074.3|8073.3|8078.1|8077.1|8078.5|8077.5|8073.3|8072.3|681
1759505400000|2025-10-03 15:30:00|8077.9|8075.9|8083.9|8081.9|8084.7|8082.7|8074.9|8072.9|1450
1759505700000|2025-10-03 15:35:00|8083.4|8081.4|8082|8080|8084.9|8082.9|8077.3|8075.3|653
1759506000000|2025-10-03 15:40:00|8081.7|8079.7|8084.8|8082.8|8085.1|8083.1|8079.9|8077.9|260
1759506300000|2025-10-03 15:45:00|8084.6|8082.6|8084.4|8082.4|8085.1|8083.1|8082.9|8080.9|59
1759506600000|2025-10-03 15:50:00|8085.1|8083.1|8087|8085|8087.9|8085.9|8084.9|8082.9|218
1759506900000|2025-10-03 15:55:00|8087.2|8085.2|8086.2|8084.2|8087.5|8085.5|8084.2|8082.2|81
1759507200000|2025-10-03 16:00:00|8085.9|8083.9|8084.5|8082.5|8085.9|8083.9|8082.3|8080.3|85
1759507500000|2025-10-03 16:05:00|8084.8|8082.8|8083.8|8081.8|8084.8|8082.8|8082|8080|69
1759507800000|2025-10-03 16:10:00|8083.7|8081.7|8081.9|8079.9|8083.7|8081.7|8080.3|8078.3|84
1759508100000|2025-10-03 16:15:00|8081.6|8079.6|8082.9|8080.9|8082.9|8080.9|8080.9|8078.9|45
1759508400000|2025-10-03 16:20:00|8082.4|8080.4|8081.2|8079.2|8082.6|8080.6|8080.6|8078.6|45
1759508700000|2025-10-03 16:25:00|8081.5|8079.5|8081|8079|8081.7|8079.7|8080.2|8078.2|25
1759509000000|2025-10-03 16:30:00|8081.2|8079.2|8081.2|8079.2|8082|8080|8080.2|8078.2|27
1759509300000|2025-10-03 16:35:00|8081.5|8079.5|8083.4|8081.4|8083.9|8081.9|8080.5|8078.5|31
1759509600000|2025-10-03 16:40:00|8083.2|8081.2|8082.1|8080.1|8083.2|8081.2|8081.1|8079.1|23
1759509900000|2025-10-03 16:45:00|8081.9|8079.9|8080.1|8078.1|8081.9|8079.9|8079.9|8077.9|64
1759510200000|2025-10-03 16:50:00|8079.9|8077.9|8081.2|8079.2|8081.7|8079.7|8079.9|8077.9|13
1759510500000|2025-10-03 16:55:00|8081.5|8079.5|8082.1|8080.1|8082.4|8080.4|8080.9|8078.9|16
1759510800000|2025-10-03 17:00:00|8081.9|8079.9|8076.7|8074.7|8081.9|8079.9|8075.1|8073.1|54
1759511100000|2025-10-03 17:05:00|8077|8075|8077.8|8075.8|8078.4|8076.4|8074.1|8072.1|51
1759511400000|2025-10-03 17:10:00|8077.6|8075.6|8079.1|8077.1|8080.1|8078.1|8075.8|8073.8|20
1759511700000|2025-10-03 17:15:00|8078.9|8076.9|8075.4|8073.4|8080.4|8078.4|8075.1|8073.1|16
1759512000000|2025-10-03 17:20:00|8075.7|8073.7|8077.1|8075.1|8078.6|8076.6|8075.4|8073.4|10
1759512300000|2025-10-03 17:25:00|8077.4|8075.4|8077.1|8075.1|8078.4|8076.4|8076.6|8074.6|13
1759512600000|2025-10-03 17:30:00|8076.8|8074.8|8079.1|8077.1|8080.3|8078.3|8075.8|8073.8|17
1759512900000|2025-10-03 17:35:00|8079.4|8077.4|8080.4|8078.4|8080.6|8078.6|8078.2|8076.2|28
1759513200000|2025-10-03 17:40:00|8080.6|8078.6|8077|8075|8081.4|8079.4|8077|8075|35
1759513500000|2025-10-03 17:45:00|8076.7|8074.7|8074.2|8072.2|8078.2|8076.2|8072.6|8070.6|26
1759513800000|2025-10-03 17:50:00|8074.5|8072.5|8065.4|8063.4|8074.5|8072.5|8065.2|8063.2|86
1759514100000|2025-10-03 17:55:00|8064.7|8062.7|8068.4|8066.4|8070.8|8068.8|8064.7|8062.7|30
1759514400000|2025-10-03 18:00:00|8067.7|8065.7|8067.5|8065.5|8070.1|8068.1|8067.1|8065.1|58
1759514700000|2025-10-03 18:05:00|8067.7|8065.7|8069.2|8067.2|8070|8068|8064.3|8062.3|34
1759515000000|2025-10-03 18:10:00|8069.5|8067.5|8072|8070|8075.3|8073.3|8069|8067|20
1759515300000|2025-10-03 18:15:00|8071.7|8069.7|8074.1|8072.1|8074.1|8072.1|8070.1|8068.1|17
1759515600000|2025-10-03 18:20:00|8074.6|8072.6|8075.8|8073.8|8076.3|8074.3|8072.4|8070.4|20
1759515900000|2025-10-03 18:25:00|8076.1|8074.1|8077.8|8075.8|8078.5|8076.5|8075.3|8073.3|17
1759516200000|2025-10-03 18:30:00|8078.1|8076.1|8076.8|8074.8|8078.8|8076.8|8073.6|8071.6|15
1759516500000|2025-10-03 18:35:00|8077.3|8075.3|8075.6|8073.6|8077.6|8075.6|8074.1|8072.1|26
1759516800000|2025-10-03 18:40:00|8075.9|8073.9|8074.6|8072.6|8076.1|8074.1|8073.6|8071.6|10
1759517100000|2025-10-03 18:45:00|8074.4|8072.4|8070.3|8068.3|8074.6|8072.6|8070.1|8068.1|18
1759517400000|2025-10-03 18:50:00|8070.1|8068.1|8074|8072|8074.3|8072.3|8069.9|8067.9|19
1759517700000|2025-10-03 18:55:00|8073.8|8071.8|8074.9|8072.9|8075.6|8073.6|8073|8071|8
1759518000000|2025-10-03 19:00:00|8075.2|8073.2|8075.8|8073.8|8077.2|8075.2|8074.6|8072.6|12
1759518300000|2025-10-03 19:05:00|8075.6|8073.6|8075.2|8073.2|8076.8|8074.8|8073.3|8071.3|31
1759518600000|2025-10-03 19:10:00|8075.5|8073.5|8074.9|8072.9|8077.5|8075.5|8073.9|8071.9|19
1759518900000|2025-10-03 19:15:00|8074.6|8072.6|8074.4|8072.4|8075.4|8073.4|8072.6|8070.6|30
1759519200000|2025-10-03 19:20:00|8074.1|8072.1|8073.6|8071.6|8075.6|8073.6|8073.4|8071.4|31
1759519500000|2025-10-03 19:25:00|8073.4|8071.4|8073.7|8071.7|8075.4|8073.4|8073.1|8071.1|57
1759519800000|2025-10-03 19:30:00|8073.5|8071.5|8074.1|8072.1|8074.6|8072.6|8072.1|8070.1|95
1759520100000|2025-10-03 19:35:00|8073.9|8071.9|8077.1|8075.1|8077.6|8075.6|8073.6|8071.6|43
1759520400000|2025-10-03 19:40:00|8076.9|8074.9|8075.3|8073.3|8077.3|8075.3|8075.1|8073.1|29
1759520700000|2025-10-03 19:45:00|8075.6|8073.6|8078.2|8076.2|8078.5|8076.5|8075.6|8073.6|35
1759521000000|2025-10-03 19:50:00|8078|8076|8077.2|8075.2|8078|8076|8075.7|8073.7|34
1759521300000|2025-10-03 19:55:00|8077|8075|8075.1|8073.1|8081.4|8079.4|8074.1|8072.1|105
1759521600000|2025-10-03 20:00:00|8076.1|8074.1|8074|8070|8080.2|8076.2|8073.9|8069.9|0
1759521900000|2025-10-03 20:05:00|8074.3|8070.3|8073.6|8069.6|8076|8072|8073.5|8069.5|0
1759522200000|2025-10-03 20:10:00|8073.9|8069.9|8074.1|8070.1|8075|8071|8072.8|8068.8|0
1759522500000|2025-10-03 20:15:00|8074.3|8070.3|8074.3|8070.3|8075.5|8071.5|8074|8070|0
1759522800000|2025-10-03 20:20:00|8074.6|8070.6|8074.4|8070.4|8074.8|8070.8|8073.7|8069.7|0
1759523100000|2025-10-03 20:25:00|8074.3|8070.3|8074.4|8070.4|8074.7|8070.7|8073.4|8069.4|0
1759523400000|2025-10-03 20:30:00|8074.3|8070.3|8076.1|8072.1|8076.4|8072.4|8073.8|8069.8|0
1759523700000|2025-10-03 20:35:00|8075.9|8071.9|8076.4|8072.4|8076.6|8072.6|8075.6|8071.6|0
1759524000000|2025-10-03 20:40:00|8076.6|8072.6|8075.7|8071.7|8076.8|8072.8|8075.5|8071.5|0
1759524300000|2025-10-03 20:45:00|8076|8072|8074.4|8070.4|8076|8072|8074.2|8070.2|0
1759524600000|2025-10-03 20:50:00|8074.7|8070.7|8076.7|8072.7|8076.7|8072.7|8074.2|8070.2|0
1759524900000|2025-10-03 20:55:00|8076.4|8072.4|8075.9|8071.9|8076.4|8072.4|8074.8|8070.8|0
1759701600000|2025-10-05 22:00:00|8083.2|8079.2|8083.8|8079.8|8085.2|8081.2|8082.2|8078.2|0
1759701900000|2025-10-05 22:05:00|8083.9|8079.9|8083.2|8079.2|8086.8|8082.8|8082.7|8078.7|0
1759702200000|2025-10-05 22:10:00|8083.4|8079.4|8084.5|8080.5|8084.6|8080.6|8080.7|8076.7|0
1759702500000|2025-10-05 22:15:00|8084.6|8080.6|8085.7|8081.7|8087.7|8083.7|8084.1|8080.1|0
1759702800000|2025-10-05 22:20:00|8085.8|8081.8|8086.6|8082.6|8087.5|8083.5|8085.7|8081.7|0
1759703100000|2025-10-05 22:25:00|8086.7|8082.7|8086.5|8082.5|8087.9|8083.9|8086.2|8082.2|0
1759703400000|2025-10-05 22:30:00|8086.4|8082.4|8086.8|8082.8|8087.2|8083.2|8086.1|8082.1|0
1759703700000|2025-10-05 22:35:00|8086.6|8082.6|8086.4|8082.4|8087.1|8083.1|8085.8|8081.8|0
1759704000000|2025-10-05 22:40:00|8086.3|8082.3|8087.2|8083.2|8087.2|8083.2|8086.2|8082.2|0
1759704300000|2025-10-05 22:45:00|8087.3|8083.3|8088.1|8084.1|8089.8|8085.8|8087.2|8083.2|0
1759704600000|2025-10-05 22:50:00|8088.2|8084.2|8088.8|8084.8|8089.7|8085.7|8086.7|8082.7|0
1759704900000|2025-10-05 22:55:00|8088.7|8084.7|8089|8085|8089.7|8085.7|8088.3|8084.3|0
1759705200000|2025-10-05 23:00:00|8089.2|8085.2|8090.4|8086.4|8091.3|8087.3|8088.8|8084.8|0
1759705500000|2025-10-05 23:05:00|8090.5|8086.5|8090.2|8086.2|8090.9|8086.9|8089.2|8085.2|0
1759705800000|2025-10-05 23:10:00|8090.1|8086.1|8089.6|8085.6|8090.5|8086.5|8089.2|8085.2|0
1759706100000|2025-10-05 23:15:00|8089.4|8085.4|8089.7|8085.7|8091.2|8087.2|8089.4|8085.4|0
1759706400000|2025-10-05 23:20:00|8089.6|8085.6|8089.4|8085.4|8089.9|8085.9|8088.9|8084.9|0
1759706700000|2025-10-05 23:25:00|8089.3|8085.3|8091.6|8087.6|8091.6|8087.6|8089.1|8085.1|0
1759707000000|2025-10-05 23:30:00|8091.8|8087.8|8093.9|8089.9|8095.3|8091.3|8091.8|8087.8|0
1759707300000|2025-10-05 23:35:00|8093.7|8089.7|8094.8|8090.8|8095.3|8091.3|8093.5|8089.5|0
1759707600000|2025-10-05 23:40:00|8095.1|8091.1|8095.2|8091.2|8095.6|8091.6|8094.6|8090.6|0
1759707900000|2025-10-05 23:45:00|8095.4|8091.4|8093.4|8089.4|8095.9|8091.9|8092.8|8088.8|0
1759708200000|2025-10-05 23:50:00|8093.5|8089.5|8091.7|8087.7|8093.8|8089.8|8091.3|8087.3|0
1759708500000|2025-10-05 23:55:00|8091.6|8087.6|8090.9|8086.9|8092.1|8088.1|8090.4|8086.4|0
1759708800000|2025-10-06 00:00:00|8091.1|8087.1|8089.7|8085.7|8092.2|8088.2|8089.4|8085.4|0
1759709100000|2025-10-06 00:05:00|8089.5|8085.5|8089.3|8085.3|8091.7|8087.7|8089.1|8085.1|0
1759709400000|2025-10-06 00:10:00|8089.4|8085.4|8090.3|8086.3|8091|8087|8088.4|8084.4|0
1759709700000|2025-10-06 00:15:00|8090.4|8086.4|8088.5|8085.5|8097.2|8094.2|8088.5|8085.1|0
1759710000000|2025-10-06 00:20:00|8087.2|8084.2|8087.2|8084.2|8088.5|8085.5|8084.7|8081.7|0
1759710300000|2025-10-06 00:25:00|8085.9|8082.9|8087.2|8084.2|8087.2|8084.2|8085.9|8082.9|0
1759710600000|2025-10-06 00:30:00|8089.7|8086.7|8084.7|8081.7|8090.9|8087.9|8084.7|8081.7|0
1759710900000|2025-10-06 00:35:00|8083.5|8080.5|8080.8|8077.8|8083.5|8080.5|8079.6|8076.6|0
1759711200000|2025-10-06 00:40:00|8082.1|8079.1|8082.1|8079.1|8082.1|8079.1|8080.2|8077.2|0
1759711500000|2025-10-06 00:45:00|8081.5|8078.5|8081.5|8078.5|8082.1|8079.1|8079.6|8076.6|0
1759711800000|2025-10-06 00:50:00|8080.9|8077.9|8082.7|8079.7|8083.4|8080.4|8080.9|8077.9|0
1759712100000|2025-10-06 00:55:00|8082.8|8079.8|8081.5|8078.5|8083.4|8080.4|8080.9|8077.9|0
1759712400000|2025-10-06 01:00:00|8082.2|8079.2|8081.5|8078.5|8082.2|8079.2|8079|8076|0
1759712700000|2025-10-06 01:05:00|8080.9|8077.9|8080.2|8077.2|8080.9|8077.9|8079.6|8076.6|0
1759713000000|2025-10-06 01:10:00|8080.8|8077.8|8082.1|8079.1|8082.1|8079.1|8080.2|8077.2|0
1759713300000|2025-10-06 01:15:00|8080.9|8077.9|8080.3|8077.3|8082.1|8079.1|8079.6|8076.6|0
1759713600000|2025-10-06 01:20:00|8079.6|8076.6|8077.8|8074.8|8079.6|8076.6|8075.9|8072.9|0
1759713900000|2025-10-06 01:25:00|8077.2|8074.2|8079.7|8076.7|8079.7|8076.7|8077.2|8074.2|0
1759714200000|2025-10-06 01:30:00|8080.9|8077.9|8082.2|8079.2|8082.8|8079.8|8079.7|8076.7|0
1759714500000|2025-10-06 01:35:00|8081.6|8078.6|8079.9|8076.9|8082.2|8079.2|8079.7|8076.7|0
1759714800000|2025-10-06 01:40:00|8079.8|8076.8|8081.1|8078.1|8081.1|8078.1|8078.6|8075.6|0
1759715100000|2025-10-06 01:45:00|8080.5|8077.5|8079.8|8076.8|8081.1|8078.1|8079.8|8076.8|0
1759715400000|2025-10-06 01:50:00|8080.5|8077.5|8079.9|8076.9|8081.1|8078.1|8078.6|8075.6|0
1759715700000|2025-10-06 01:55:00|8079.2|8076.2|8079.9|8076.9|8079.9|8076.9|8076.1|8073.1|0
1759716000000|2025-10-06 02:00:00|8079.3|8076.3|8078.7|8075.7|8079.9|8076.9|8078.1|8075.1|0
1759716300000|2025-10-06 02:05:00|8078|8075|8077.4|8074.4|8078.6|8075.6|8077.4|8074.4|0
1759716600000|2025-10-06 02:10:00|8076.8|8073.8|8079.9|8076.9|8079.9|8076.9|8076.8|8073.8|0
1759716900000|2025-10-06 02:15:00|8081.2|8078.2|8079.9|8076.9|8081.2|8078.2|8079.9|8076.9|0
1759717200000|2025-10-06 02:20:00|8080|8077|8079.9|8076.9|8080|8077|8079.9|8076.9|0
1759717500000|2025-10-06 02:25:00|8078.6|8075.6|8078|8075|8079.9|8076.9|8077.3|8074.3|0
1759717800000|2025-10-06 02:30:00|8077.4|8074.4|8076.1|8073.1|8078.6|8075.6|8076.1|8073.1|0
1759718100000|2025-10-06 02:35:00|8074.9|8071.9|8076.1|8073.1|8076.1|8073.1|8074.9|8071.9|0
1759718400000|2025-10-06 02:40:00|8076.7|8073.7|8077.4|8074.4|8077.4|8074.4|8076.1|8073.1|0
1759718700000|2025-10-06 02:45:00|8077.5|8074.5|8077.5|8074.5|8077.5|8074.5|8076.2|8073.2|0
1759719000000|2025-10-06 02:50:00|8077.4|8074.4|8078.7|8075.7|8078.7|8075.7|8077.4|8074.4|0
1759719300000|2025-10-06 02:55:00|8078.8|8075.8|8077.5|8074.5|8078.8|8075.8|8077.5|8074.5|0
1759719600000|2025-10-06 03:00:00|8078.8|8075.8|8078.8|8075.8|8078.8|8075.8|8077.5|8074.5|0
1759719900000|2025-10-06 03:05:00|8078.2|8075.2|8078.8|8075.8|8078.8|8075.8|8077.6|8074.6|0
1759720200000|2025-10-06 03:10:00|8078.2|8075.2|8075.7|8072.7|8078.9|8075.9|8075.7|8072.7|0
1759720500000|2025-10-06 03:15:00|8075.1|8072.1|8076.3|8073.3|8076.3|8073.3|8074.5|8071.5|0
1759720800000|2025-10-06 03:20:00|8077.6|8074.6|8077.6|8074.6|8077.6|8074.6|8077.6|8074.6|0
1759721100000|2025-10-06 03:25:00|8078.8|8075.8|8078.8|8075.8|8078.8|8075.8|8077.6|8074.6|0
1759721400000|2025-10-06 03:30:00|8077.5|8074.5|8081.3|8078.3|8081.3|8078.3|8077.5|8074.5|0
1759721700000|2025-10-06 03:35:00|8080|8077|8078.2|8075.2|8080|8077|8077.5|8074.5|0
1759722000000|2025-10-06 03:40:00|8078.8|8075.8|8078.8|8075.8|8078.8|8075.8|8078.2|8075.2|0
1759722300000|2025-10-06 03:45:00|8078.9|8075.9|8080.2|8077.2|8080.2|8077.2|8078.9|8075.9|0
1759722600000|2025-10-06 03:50:00|8079.6|8076.6|8082.7|8079.7|8083.9|8080.9|8079.6|8076.6|0
1759722900000|2025-10-06 03:55:00|8082.1|8079.1|8080.1|8077.1|8082.7|8079.7|8080.1|8077.1|0
1759723200000|2025-10-06 04:00:00|8080.8|8077.8|8079.5|8076.5|8081.4|8078.4|8077.5|8074.5|0
1759723500000|2025-10-06 04:05:00|8078.8|8075.8|8079.3|8076.3|8079.9|8076.9|8078|8075|0
1759723800000|2025-10-06 04:10:00|8078.7|8075.7|8083.7|8080.7|8083.8|8080.8|8078.7|8075.7|0
1759724100000|2025-10-06 04:15:00|8083.1|8080.1|8084.4|8081.4|8085|8082|8083.1|8080.1|0
1759724400000|2025-10-06 04:20:00|8085|8082|8083.9|8080.9|8086.2|8083.2|8082.6|8079.6|0
1759724700000|2025-10-06 04:25:00|8083.3|8080.3|8084.5|8081.5|8085.2|8082.2|8083.3|8080.3|0
1759725000000|2025-10-06 04:30:00|8085.2|8082.2|8088.2|8085.2|8088.2|8085.2|8085.2|8082.2|0
1759725300000|2025-10-06 04:35:00|8087.6|8084.6|8088.1|8085.1|8091.9|8088.9|8087.6|8084.6|0
1759725600000|2025-10-06 04:40:00|8088.8|8085.8|8090.7|8087.7|8090.7|8087.7|8088.8|8085.8|0
1759725900000|2025-10-06 04:45:00|8089.4|8086.4|8089.4|8086.4|8090.7|8087.7|8089.4|8086.4|0
1759726200000|2025-10-06 04:50:00|8090.7|8087.7|8088.2|8085.2|8091.3|8088.3|8087.6|8084.6|0
1759726800000|2025-10-06 05:00:00|8087|8084|8084.5|8081.5|8087|8084|8084.4|8081.4|0
1759727100000|2025-10-06 05:05:00|8084.4|8081.4|8083.2|8080.2|8084.5|8081.5|8081.9|8078.9|0
1759727400000|2025-10-06 05:10:00|8083.1|8080.1|8076.9|8073.9|8083.2|8080.2|8076.9|8073.9|0
1759727700000|2025-10-06 05:15:00|8077.5|8074.5|8079.4|8076.4|8079.4|8076.4|8076.9|8073.9|0
1759728000000|2025-10-06 05:20:00|8080.6|8077.6|8083.1|8080.1|8083.1|8080.1|8080|8077|0
1759728300000|2025-10-06 05:25:00|8081.9|8078.9|8081.9|8078.9|8084.4|8081.4|8080.6|8077.6|0
1759728600000|2025-10-06 05:30:00|8081.3|8078.3|8080.7|8077.7|8081.9|8078.9|8078.8|8075.8|0
1759728900000|2025-10-06 05:35:00|8081.9|8078.9|8080.8|8077.8|8081.9|8078.9|8080.7|8077.7|0
1759729200000|2025-10-06 05:40:00|8079.6|8076.6|8082.7|8079.7|8082.7|8079.7|8079.5|8076.5|0
1759729500000|2025-10-06 05:45:00|8082.8|8079.8|8083.3|8080.3|8085.9|8082.9|8082.1|8079.1|0
1759729800000|2025-10-06 05:50:00|8082.1|8079.1|8083.3|8080.3|8084.6|8081.6|8081.5|8078.5|0
1759730100000|2025-10-06 05:55:00|8082.7|8079.7|8082|8079|8083.3|8080.3|8079.6|8076.6|0
1759730400000|2025-10-06 06:00:00|8082.1|8079.1|8077.5|8075.5|8082.6|8079.1|8072.6|8070.6|269
1759730700000|2025-10-06 06:05:00|8077.7|8075.7|8074.5|8072.5|8078|8076|8073.1|8071.1|64
1759731000000|2025-10-06 06:10:00|8074.2|8072.2|8071.8|8069.8|8075.2|8073.2|8068.5|8066.5|159
1759731300000|2025-10-06 06:15:00|8071.3|8069.3|8069.8|8067.8|8074|8072|8068.5|8066.5|44
1759731600000|2025-10-06 06:20:00|8070.3|8068.3|8070.8|8068.8|8070.8|8068.8|8067.5|8065.5|38
1759731900000|2025-10-06 06:25:00|8071.8|8069.8|8059.8|8057.8|8071.8|8069.8|8059.8|8057.8|149
1759732200000|2025-10-06 06:30:00|8060|8058|8056.6|8054.6|8065|8063|8054.8|8052.8|111
1759732500000|2025-10-06 06:35:00|8056.3|8054.3|8058.7|8056.7|8061.5|8059.5|8056.1|8054.1|19
1759732800000|2025-10-06 06:40:00|8058.4|8056.4|8057.4|8055.4|8059.9|8057.9|8056.1|8054.1|107
1759733100000|2025-10-06 06:45:00|8057.5|8055.5|8056.9|8054.9|8058.5|8056.5|8054.3|8052.3|205
1759733400000|2025-10-06 06:50:00|8056.7|8054.7|8055.7|8053.7|8060|8058|8055|8053|96
1759733700000|2025-10-06 06:55:00|8055.9|8053.9|8045|8043|8056.8|8054.8|8042|8040|475
1759734000000|2025-10-06 07:00:00|8044|8043.8|8027.8|8026.8|8045.8|8044.8|8010.5|8009.5|2161
1759734300000|2025-10-06 07:05:00|8028.1|8027.1|8022.3|8021.3|8035|8034|8020.8|8019.8|569
1759734600000|2025-10-06 07:10:00|8022.2|8021.2|8031.8|8030.8|8033.6|8032.6|8020.4|8019.4|612
1759734900000|2025-10-06 07:15:00|8029.3|8028.3|8027.5|8026.5|8031.3|8030.3|8023.1|8022.1|397
1759735200000|2025-10-06 07:20:00|8027.6|8026.6|8025.5|8024.5|8036.4|8035.4|8024.7|8023.7|698
1759735500000|2025-10-06 07:25:00|8025.8|8024.8|8029.8|8028.8|8032|8031|8024.4|8023.4|356
1759735800000|2025-10-06 07:30:00|8029.5|8028.5|8024.9|8023.9|8035.8|8034.8|8024.7|8023.7|697
1759736100000|2025-10-06 07:35:00|8024.8|8023.8|8013.7|8012.7|8025.6|8024.6|8010.5|8009.5|388
1759736400000|2025-10-06 07:40:00|8014.4|8013.4|7966.5|7965.5|8014.5|8013.5|7930.8|7929.8|5673
1759736700000|2025-10-06 07:45:00|7966.8|7965.8|7943.3|7942.3|7969.1|7968.1|7940.9|7939.9|1303
1759737000000|2025-10-06 07:50:00|7944|7943|7929.2|7928.2|7951.1|7950.1|7927.6|7926.6|2358
1759737300000|2025-10-06 07:55:00|7929|7928|7922|7921|7930|7929|7913.4|7912.4|2303
1759737600000|2025-10-06 08:00:00|7921.8|7920.8|7916.3|7915.3|7924.5|7923.5|7911.9|7910.9|2078
1759737900000|2025-10-06 08:05:00|7916.8|7915.8|7925.3|7924.3|7929.5|7928.5|7914|7913|1091
1759738200000|2025-10-06 08:10:00|7924.9|7923.9|7919.1|7918.1|7936|7935|7918.9|7917.9|911
1759738500000|2025-10-06 08:15:00|7919.2|7918.2|7918.3|7917.3|7920.6|7919.6|7907.7|7906.7|1257
1759738800000|2025-10-06 08:20:00|7919.3|7918.3|7925.6|7924.6|7927.4|7926.4|7912.7|7911.7|916
1759739100000|2025-10-06 08:25:00|7925.8|7924.8|7915.1|7914.1|7927.6|7926.6|7911.8|7910.8|667
1759739400000|2025-10-06 08:30:00|7914.9|7913.9|7934.3|7933.3|7936.2|7935.2|7914.4|7913.4|1054
1759739700000|2025-10-06 08:35:00|7934.1|7933.1|7927.7|7926.7|7939.5|7938.5|7926.4|7925.4|484
1759740000000|2025-10-06 08:40:00|7926.8|7925.8|7940.3|7939.3|7941.1|7940.1|7923.6|7922.6|551
1759740300000|2025-10-06 08:45:00|7940.4|7939.4|7933.5|7932.5|7943.1|7942.1|7928.7|7927.7|584
1759740600000|2025-10-06 08:50:00|7934.2|7933.2|7940.7|7939.7|7940.7|7939.7|7933.3|7932.3|375
1759740900000|2025-10-06 08:55:00|7940.4|7939.4|7945.9|7944.9|7946.2|7945.2|7939.5|7938.5|417
1759741200000|2025-10-06 09:00:00|7945.6|7944.6|7953.8|7952.8|7958|7957|7940.6|7939.6|907
1759741500000|2025-10-06 09:05:00|7953.6|7952.6|7955.1|7954.1|7956.5|7955.5|7949.6|7948.6|318
1759741800000|2025-10-06 09:10:00|7954.5|7953.5|7944.3|7943.3|7954.8|7953.8|7942.5|7941.5|406
1759742100000|2025-10-06 09:15:00|7944.1|7943.1|7946.2|7945.2|7946.4|7945.4|7940.5|7939.5|418
1759742400000|2025-10-06 09:20:00|7947.4|7946.4|7950.5|7949.5|7952.6|7951.6|7944.3|7943.3|467
1759742700000|2025-10-06 09:25:00|7950.8|7949.8|7955.2|7954.2|7956.2|7955.2|7949.8|7948.8|557
1759743000000|2025-10-06 09:30:00|7954.3|7953.3|7963.3|7962.3|7964.8|7963.8|7952.1|7951.1|630
1759743300000|2025-10-06 09:35:00|7963.6|7962.6|7961.8|7960.8|7967|7966|7960.1|7959.1|464
1759743600000|2025-10-06 09:40:00|7961.3|7960.3|7957.2|7956.2|7962.9|7961.9|7957.2|7956.2|227
1759743900000|2025-10-06 09:45:00|7957.5|7956.5|7955.6|7954.6|7958|7957|7949.9|7948.9|214
1759744200000|2025-10-06 09:50:00|7956.4|7955.4|7957.3|7956.3|7959.4|7958.4|7953.4|7952.4|182
1759744500000|2025-10-06 09:55:00|7957.6|7956.6|7953.8|7952.8|7957.6|7956.6|7952.6|7951.6|188
1759744800000|2025-10-06 10:00:00|7954|7953|7960|7959|7960.2|7959.2|7953.4|7952.4|259
1759745100000|2025-10-06 10:05:00|7959.8|7958.8|7960|7959|7962.6|7961.6|7955.9|7954.9|156
1759745400000|2025-10-06 10:10:00|7959.4|7958.4|7962.4|7961.4|7963.9|7962.9|7958.5|7957.5|113
1759745700000|2025-10-06 10:15:00|7962.2|7961.2|7961.5|7960.5|7962.2|7961.2|7959.2|7958.2|495
1759746000000|2025-10-06 10:20:00|7961.9|7960.9|7964.5|7963.5|7964.5|7963.5|7960.2|7959.2|150
1759746300000|2025-10-06 10:25:00|7964.4|7963.4|7959.7|7958.7|7964.9|7963.9|7959.5|7958.5|152
1759746600000|2025-10-06 10:30:00|7959.9|7958.9|7958.7|7957.7|7961.4|7960.4|7957.4|7956.4|190
1759746900000|2025-10-06 10:35:00|7958.9|7957.9|7959.4|7958.4|7960.7|7959.7|7957.1|7956.1|183
1759747200000|2025-10-06 10:40:00|7959.2|7958.2|7957.8|7956.8|7961.4|7960.4|7956|7955|150
1759747500000|2025-10-06 10:45:00|7957.6|7956.6|7955.8|7954.8|7958.2|7957.2|7951.2|7950.2|151
1759747800000|2025-10-06 10:50:00|7955.9|7954.9|7964.2|7963.2|7966.3|7965.3|7954.5|7953.5|413
1759748100000|2025-10-06 10:55:00|7964|7963|7971.7|7970.7|7972.9|7971.9|7961.6|7960.6|287
1759748400000|2025-10-06 11:00:00|7971|7970|7971.2|7970.2|7977.2|7976.2|7969.6|7968.6|289
1759748700000|2025-10-06 11:05:00|7971.5|7970.5|7975.6|7974.6|7979.1|7978.1|7971.5|7970.5|185
1759749000000|2025-10-06 11:10:00|7976.2|7975.2|7979.7|7978.7|7980.8|7979.8|7974.8|7973.8|155
1759749300000|2025-10-06 11:15:00|7979.5|7978.5|7980.7|7979.7|7981.3|7980.3|7975.5|7974.5|250
1759749600000|2025-10-06 11:20:00|7980.5|7979.5|7982.8|7981.8|7983.9|7982.9|7978.6|7977.6|225
1759749900000|2025-10-06 11:25:00|7983.1|7982.1|7987.3|7986.3|7989|7988|7979.7|7978.7|193
1759750200000|2025-10-06 11:30:00|7987.2|7986.2|7985.2|7984.2|7988.3|7987.3|7982.6|7981.6|178
1759750500000|2025-10-06 11:35:00|7985.1|7984.1|7981.2|7980.2|7987.1|7986.1|7980.6|7979.6|138
1759750800000|2025-10-06 11:40:00|7981.7|7980.7|7978.9|7977.9|7982.7|7981.7|7976|7975|145
1759751100000|2025-10-06 11:45:00|7978.8|7977.8|7978.9|7977.9|7983.5|7982.5|7978.4|7977.4|110
1759751400000|2025-10-06 11:50:00|7978.6|7977.6|7986.1|7985.1|7986.7|7985.7|7977.1|7976.1|195
1759751700000|2025-10-06 11:55:00|7985.8|7984.8|7985.1|7984.1|7986.8|7985.8|7980.4|7979.4|145
1759752000000|2025-10-06 12:00:00|7985|7984|7988.2|7987.2|7988.2|7987.2|7981.7|7980.7|212
1759752300000|2025-10-06 12:05:00|7988|7987|7983.3|7982.3|7988.1|7987.1|7980.4|7979.4|208
1759752600000|2025-10-06 12:10:00|7983.6|7982.6|7982.5|7981.5|7985.2|7984.2|7979.5|7978.5|158
1759752900000|2025-10-06 12:15:00|7982.3|7981.3|7978.1|7977.1|7984.5|7983.5|7971.7|7970.7|369
1759753200000|2025-10-06 12:20:00|7978.2|7977.2|7972.6|7971.6|7979.5|7978.5|7971.7|7970.7|279
1759753500000|2025-10-06 12:25:00|7972.4|7971.4|7976.3|7975.3|7977.6|7976.6|7972.4|7971.4|413
1759753800000|2025-10-06 12:30:00|7976.4|7975.4|7976.9|7975.9|7979.3|7978.3|7971.4|7970.4|257
1759754100000|2025-10-06 12:35:00|7976.6|7975.6|7972.3|7971.3|7976.6|7975.6|7967.9|7966.9|207
1759754400000|2025-10-06 12:40:00|7972.1|7971.1|7969.4|7968.4|7972.1|7971.1|7965.1|7964.1|349
1759754700000|2025-10-06 12:45:00|7969.7|7968.7|7973.5|7972.5|7973.8|7972.8|7963.7|7962.7|202
1759755000000|2025-10-06 12:50:00|7973.3|7972.3|7977.3|7976.3|7978.8|7977.8|7970.8|7969.8|242
1759755300000|2025-10-06 12:55:00|7977.5|7976.5|7975.8|7974.8|7979.5|7978.5|7972.8|7971.8|214
1759755600000|2025-10-06 13:00:00|7975.4|7974.4|7976.7|7975.7|7977.8|7976.8|7967.7|7966.7|640
1759755900000|2025-10-06 13:05:00|7976.4|7975.4|7979.3|7978.3|7981.6|7980.6|7974.7|7973.7|594
1759756200000|2025-10-06 13:10:00|7979.7|7978.7|7981.7|7980.7|7985.5|7984.5|7979.7|7978.7|325
1759756500000|2025-10-06 13:15:00|7982|7981|7982.5|7981.5|7985.7|7984.7|7981.4|7980.4|191
1759756800000|2025-10-06 13:20:00|7982.3|7981.3|7985.1|7984.1|7987.2|7986.2|7981.9|7980.9|217
1759757100000|2025-10-06 13:25:00|7984.9|7983.9|7985.8|7984.8|7988.2|7987.2|7983.7|7982.7|215
1759757400000|2025-10-06 13:30:00|7985.6|7984.6|7988.9|7987.9|7992.6|7991.6|7985|7984|298
1759757700000|2025-10-06 13:35:00|7989.1|7988.1|7989.6|7988.6|7991.4|7990.4|7985.8|7984.8|214
1759758000000|2025-10-06 13:40:00|7989.5|7988.5|7985.5|7984.5|7990.9|7989.9|7982.1|7981.1|319
1759758300000|2025-10-06 13:45:00|7985.2|7984.2|7983.7|7982.7|7989.7|7988.7|7983|7982|255
1759758600000|2025-10-06 13:50:00|7984|7983|7977.9|7976.9|7986|7985|7975.2|7974.2|291
1759758900000|2025-10-06 13:55:00|7977.6|7976.6|7971.5|7970.5|7978.2|7977.2|7970.7|7969.7|1350
1759759200000|2025-10-06 14:00:00|7972.1|7971.1|7969|7968|7972.9|7971.9|7961.9|7960.9|434
1759759500000|2025-10-06 14:05:00|7969.3|7968.3|7971.5|7970.5|7972|7971|7963.2|7962.2|374
1759759800000|2025-10-06 14:10:00|7971.1|7970.1|7973.5|7972.5|7976.5|7975.5|7966.6|7965.6|548
1759760100000|2025-10-06 14:15:00|7973.3|7972.3|7974.6|7973.6|7975.7|7974.7|7971.5|7970.5|161
1759760400000|2025-10-06 14:20:00|7974.4|7973.4|7968.7|7967.7|7975.4|7974.4|7967.6|7966.6|293
1759760700000|2025-10-06 14:25:00|7969|7968|7972|7971|7977.2|7976.2|7968.5|7967.5|282
1759761000000|2025-10-06 14:30:00|7971.9|7970.9|7973.5|7972.5|7977.5|7976.5|7971.9|7970.9|387
1759761300000|2025-10-06 14:35:00|7973.8|7972.8|7976.7|7975.7|7977.3|7976.3|7971|7970|254
1759761600000|2025-10-06 14:40:00|7976.4|7975.4|7975.3|7974.3|7978.1|7977.1|7972.4|7971.4|1075
1759761900000|2025-10-06 14:45:00|7975.5|7974.5|7969.7|7968.7|7977.3|7976.3|7966.1|7965.1|499
1759762200000|2025-10-06 14:50:00|7970|7969|7977.4|7976.4|7989|7988|7967.7|7966.7|1537
1759762500000|2025-10-06 14:55:00|7977.2|7976.2|7974.5|7973.5|7980.2|7979.2|7974.2|7973.2|282
1759762800000|2025-10-06 15:00:00|7973.8|7972.8|7973.3|7972.3|7978.7|7977.7|7971.3|7970.3|437
1759763100000|2025-10-06 15:05:00|7973.6|7972.6|7975.1|7974.1|7978.8|7977.8|7972.2|7971.2|823
1759763400000|2025-10-06 15:10:00|7974.9|7973.9|7970.7|7969.7|7975.9|7974.9|7968.4|7967.4|492
1759763700000|2025-10-06 15:15:00|7970.9|7969.9|7972.9|7971.9|7976.5|7975.5|7970.2|7969.2|279
1759764000000|2025-10-06 15:20:00|7973.5|7972.5|7978.5|7977.5|7980.1|7979.1|7973.5|7972.5|626
1759764300000|2025-10-06 15:25:00|7977.5|7976.5|7978.5|7977.5|7979.9|7978.9|7973.5|7972.5|1472
1759764600000|2025-10-06 15:30:00|7976.9|7974.9|7969.1|7967.1|7978.3|7976.3|7966.1|7964.1|3978
1759764900000|2025-10-06 15:35:00|7969.6|7967.6|7972.3|7970.3|7975.4|7973.4|7964.3|7962.3|1383
1759765200000|2025-10-06 15:40:00|7972.5|7970.5|7974.4|7972.4|7975.9|7973.9|7971.5|7969.5|223
1759765500000|2025-10-06 15:45:00|7974.2|7972.2|7974.1|7972.1|7976.6|7974.6|7973.4|7971.4|92
1759765800000|2025-10-06 15:50:00|7974.4|7972.4|7976.1|7974.1|7976.6|7974.6|7973|7971|65
1759766100000|2025-10-06 15:55:00|7976.4|7974.4|7982.8|7980.8|7983.1|7981.1|7975.3|7973.3|212
1759766400000|2025-10-06 16:00:00|7982.6|7980.6|7980.1|7978.1|7984.6|7982.6|7978.6|7976.6|269
1759766700000|2025-10-06 16:05:00|7979.8|7977.8|7980.7|7978.7|7982.6|7980.6|7978.5|7976.5|116
1759767000000|2025-10-06 16:10:00|7980.4|7978.4|7982.2|7980.2|7983.5|7981.5|7978.2|7976.2|194
1759767300000|2025-10-06 16:15:00|7982.5|7980.5|7990.9|7988.9|7991.1|7989.1|7981.6|7979.6|194
1759767600000|2025-10-06 16:20:00|7991|7989|7993.2|7991.2|7996.4|7994.4|7989.1|7987.1|210
1759767900000|2025-10-06 16:25:00|7993|7991|7995.3|7993.3|7996|7994|7992.4|7990.4|164
1759768200000|2025-10-06 16:30:00|7995.1|7993.1|7993.3|7991.3|7995.7|7993.7|7993.1|7991.1|66
1759768500000|2025-10-06 16:35:00|7993.1|7991.1|7991.9|7989.9|7993.6|7991.6|7991|7989|65
1759768800000|2025-10-06 16:40:00|7991.7|7989.7|7992.4|7990.4|7993.9|7991.9|7990.3|7988.3|135
1759769100000|2025-10-06 16:45:00|7992.2|7990.2|7990.5|7988.5|7994.2|7992.2|7990.5|7988.5|35
1759769400000|2025-10-06 16:50:00|7990.2|7988.2|7993|7991|7993.5|7991.5|7990.2|7988.2|57
1759769700000|2025-10-06 16:55:00|7992.7|7990.7|7992.7|7990.7|7993.3|7991.3|7991|7989|30
1759770000000|2025-10-06 17:00:00|7993|7991|7994.1|7992.1|7995.5|7993.5|7991.1|7989.1|47
1759770300000|2025-10-06 17:05:00|7993.9|7991.9|7992.5|7990.5|7994.6|7992.6|7991.4|7989.4|130
1759770600000|2025-10-06 17:10:00|7992.2|7990.2|7993.6|7991.6|7994.3|7992.3|7992|7990|63
1759770900000|2025-10-06 17:15:00|7993.3|7991.3|7992.5|7990.5|7994.7|7992.7|7992.2|7990.2|66
1759771200000|2025-10-06 17:20:00|7992.3|7990.3|7998.2|7996.2|7998.6|7996.6|7991.8|7989.8|56
1759771500000|2025-10-06 17:25:00|7997.9|7995.9|7998.7|7996.7|8002|8000|7997.6|7995.6|51
1759771800000|2025-10-06 17:30:00|7999|7997|8000.8|7998.8|8000.8|7998.8|7997.5|7995.5|82
1759772100000|2025-10-06 17:35:00|8000.5|7998.5|8001|7999|8001.3|7999.3|7997.7|7995.7|89
1759772400000|2025-10-06 17:40:00|8000.8|7998.8|7995.7|7993.7|8000.9|7998.9|7995.6|7993.6|78
1759772700000|2025-10-06 17:45:00|7996|7994|7995.3|7993.3|7997.5|7995.5|7994|7992|56
1759773000000|2025-10-06 17:50:00|7995.6|7993.6|7996.3|7994.3|7996.6|7994.6|7994.1|7992.1|29
1759773300000|2025-10-06 17:55:00|7996.1|7994.1|7999.6|7997.6|8000.3|7998.3|7995.8|7993.8|14
1759773600000|2025-10-06 18:00:00|7999.3|7997.3|7998.2|7996.2|7999.6|7997.6|7996.2|7994.2|49
1759773900000|2025-10-06 18:05:00|7998.4|7996.4|8000.1|7998.1|8000.1|7998.1|7998.1|7996.1|35
1759774200000|2025-10-06 18:10:00|7999.1|7997.1|7997.3|7995.3|8000.8|7998.8|7997.3|7995.3|31
1759774500000|2025-10-06 18:15:00|7997.1|7995.1|7995.1|7993.1|7997.9|7995.9|7993.8|7991.8|20
1759774800000|2025-10-06 18:20:00|7995.7|7993.7|7994|7992|7996.7|7994.7|7993|7991|18
1759775100000|2025-10-06 18:25:00|7993.8|7991.8|7994.2|7992.2|7996.5|7994.5|7993.4|7991.4|17
1759775400000|2025-10-06 18:30:00|7994.5|7992.5|7993.4|7991.4|7994.7|7992.7|7993.2|7991.2|18
1759775700000|2025-10-06 18:35:00|7993.2|7991.2|7990.1|7988.1|7993.2|7991.2|7989.7|7987.7|47
1759776000000|2025-10-06 18:40:00|7989.8|7987.8|7990.7|7988.7|7992.8|7990.8|7989.1|7987.1|22
1759776300000|2025-10-06 18:45:00|7990.4|7988.4|7988.7|7986.7|7991.5|7989.5|7988.7|7986.7|15
1759776600000|2025-10-06 18:50:00|7988.4|7986.4|7990.7|7988.7|7990.7|7988.7|7987.1|7985.1|39
1759776900000|2025-10-06 18:55:00|7990.9|7988.9|7990.5|7988.5|7991.5|7989.5|7988.7|7986.7|14
1759777200000|2025-10-06 19:00:00|7990.3|7988.3|7987.7|7985.7|7990.5|7988.5|7987.7|7985.7|21
1759777500000|2025-10-06 19:05:00|7987|7985|7991.3|7989.3|7991.5|7989.5|7986.8|7984.8|42
1759777800000|2025-10-06 19:10:00|7991.5|7989.5|7988.7|7986.7|7991.5|7989.5|7988.7|7986.7|17
1759778100000|2025-10-06 19:15:00|7989|7987|7987.5|7985.5|7989|7987|7985.7|7983.7|28
1759778400000|2025-10-06 19:20:00|7987.3|7985.3|7987.2|7985.2|7987.5|7985.5|7985.3|7983.3|32
1759778700000|2025-10-06 19:25:00|7986.7|7984.7|7989|7987|7989.8|7987.8|7986.7|7984.7|77
1759779000000|2025-10-06 19:30:00|7988.2|7986.2|7990.2|7988.2|7990.4|7988.4|7987.3|7985.3|96
1759779300000|2025-10-06 19:35:00|7990.4|7988.4|7996|7994|7996|7994|7990.2|7988.2|60
1759779600000|2025-10-06 19:40:00|7995.7|7993.7|7993.8|7991.8|7996.2|7994.2|7992.1|7990.1|39
1759779900000|2025-10-06 19:45:00|7994|7992|7993.9|7991.9|7994.4|7992.4|7991.1|7989.1|27
1759780200000|2025-10-06 19:50:00|7994.1|7992.1|7991.6|7989.6|7994.6|7992.6|7990.1|7988.1|102
1759780500000|2025-10-06 19:55:00|7991.8|7989.8|7985.5|7983.5|7994.3|7992.3|7985.5|7983.5|254
1759780800000|2025-10-06 20:00:00|7991.5|7989.5|7991.3|7987.3|7992.2|7989.5|7988.7|7984.7|0
1759781100000|2025-10-06 20:05:00|7991.2|7987.2|7989.8|7985.8|7991.7|7987.7|7989.8|7985.8|0
1759781400000|2025-10-06 20:10:00|7990|7986|7989.9|7985.9|7990.3|7986.3|7988.6|7984.6|0
1759781700000|2025-10-06 20:15:00|7989.8|7985.8|7990.6|7986.6|7990.6|7986.6|7989.1|7985.1|0
1759782000000|2025-10-06 20:20:00|7990.5|7986.5|7990|7986|7990.7|7986.7|7989.7|7985.7|0
1759782300000|2025-10-06 20:25:00|7990.2|7986.2|7990.7|7986.7|7990.8|7986.8|7989.7|7985.7|0
1759782600000|2025-10-06 20:30:00|7990.4|7986.4|7990.5|7986.5|7991.7|7987.7|7990.4|7986.4|0
1759782900000|2025-10-06 20:35:00|7990.4|7986.4|7991|7987|7991.3|7987.3|7990.2|7986.2|0
1759783200000|2025-10-06 20:40:00|7991.3|7987.3|7991.2|7987.2|7992.2|7988.2|7990.7|7986.7|0
1759783500000|2025-10-06 20:45:00|7990.9|7986.9|7991.7|7987.7|7991.8|7987.8|7990.7|7986.7|0
1759783800000|2025-10-06 20:50:00|7991.4|7987.4|7991.8|7987.8|7992|7988|7991.3|7987.3|0
1759784100000|2025-10-06 20:55:00|7991.6|7987.6|7991.6|7987.6|7992.3|7988.3|7990|7986|0
1759784400000|2025-10-06 21:00:00|7991.5|7987.5|7991.4|7987.4|7991.7|7987.7|7991.3|7987.3|0
1759784700000|2025-10-06 21:05:00|7991.3|7987.3|7990.9|7986.9|7991.4|7987.4|7990.8|7986.8|0
1759785000000|2025-10-06 21:10:00|7991.1|7987.1|7991.3|7987.3|7991.5|7987.5|7990.5|7986.5|0
1759785300000|2025-10-06 21:15:00|7991.4|7987.4|7991.6|7987.6|7991.6|7987.6|7991.2|7987.2|0
1759785600000|2025-10-06 21:20:00|7991.9|7987.9|7991.6|7987.6|7991.9|7987.9|7991.2|7987.2|0
1759785900000|2025-10-06 21:25:00|7991.5|7987.5|7991.5|7987.5|7991.5|7987.5|7991.5|7987.5|0
1759786200000|2025-10-06 21:30:00|7991.3|7987.3|7991.5|7987.5|7991.5|7987.5|7991.3|7987.3|0
1759786500000|2025-10-06 21:35:00|7991.3|7987.3|7991.4|7987.4|7991.4|7987.4|7991.3|7987.3|0
1759786800000|2025-10-06 21:40:00|7991.7|7987.7|7991.3|7987.3|7991.8|7987.8|7991.3|7987.3|0
1759787100000|2025-10-06 21:45:00|7991.4|7987.4|7990.9|7986.9|7991.9|7987.9|7990.9|7986.9|0
1759787400000|2025-10-06 21:50:00|7990.8|7986.8|7990.8|7986.8|7990.9|7986.9|7990.8|7986.8|0
1759787700000|2025-10-06 21:55:00|7991|7987|7991|7987|7991.6|7987.6|7991|7987|0
1759788000000|2025-10-06 22:00:00|7991.6|7987.6|7991.3|7987.3|7993.6|7989.6|7991|7987|0
1759788300000|2025-10-06 22:05:00|7991|7987|7992.7|7988.7|7992.8|7988.8|7990.8|7986.8|0
1759788600000|2025-10-06 22:10:00|7992.9|7988.9|7991.6|7987.6|7993.6|7989.6|7991.3|7987.3|0
1759788900000|2025-10-06 22:15:00|7991.7|7987.7|7992.1|7988.1|7992.2|7988.2|7991.6|7987.6|0
1759789200000|2025-10-06 22:20:00|7991.9|7987.9|7993|7989|7993.5|7989.5|7991.8|7987.8|0
1759789500000|2025-10-06 22:25:00|7993.1|7989.1|7991.2|7987.2|7993.2|7989.2|7991.1|7987.1|0
1759789800000|2025-10-06 22:30:00|7991.1|7987.1|7990.4|7986.4|7991.3|7987.3|7989.9|7985.9|0
1759790100000|2025-10-06 22:35:00|7990.3|7986.3|7988|7984|7990.3|7986.3|7987.6|7983.6|0
1759790400000|2025-10-06 22:40:00|7987.8|7983.8|7985.6|7981.6|7988.1|7984.1|7984.2|7980.2|0
1759790700000|2025-10-06 22:45:00|7985.4|7981.4|7986.2|7982.2|7986.6|7982.6|7984.6|7980.6|0
1759791000000|2025-10-06 22:50:00|7986.1|7982.1|7984.1|7980.1|7986.7|7982.7|7983.5|7979.5|0
1759791300000|2025-10-06 22:55:00|7983.9|7979.9|7980.8|7976.8|7983.9|7979.9|7979.6|7975.6|0
1759791600000|2025-10-06 23:00:00|7980.7|7976.7|7979.4|7975.4|7981.5|7977.5|7979.2|7975.2|0
1759791900000|2025-10-06 23:05:00|7979.2|7975.2|7979.9|7975.9|7980.4|7976.4|7978|7974|0
1759792200000|2025-10-06 23:10:00|7980|7976|7980.3|7976.3|7981.2|7977.2|7979.6|7975.6|0
1759792500000|2025-10-06 23:15:00|7980.1|7976.1|7981.4|7977.4|7981.4|7977.4|7979.8|7975.8|0
1759792800000|2025-10-06 23:20:00|7981.3|7977.3|7982.8|7978.8|7983.4|7979.4|7980.4|7976.4|0
1759793100000|2025-10-06 23:25:00|7982.6|7978.6|7981.6|7977.6|7983.1|7979.1|7981.6|7977.6|0
1759793400000|2025-10-06 23:30:00|7981.8|7977.8|7981.3|7977.3|7982|7978|7980.4|7976.4|0
1759793700000|2025-10-06 23:35:00|7981.5|7977.5|7983|7979|7983.4|7979.4|7980.9|7976.9|0
1759794000000|2025-10-06 23:40:00|7983.2|7979.2|7983.1|7979.1|7983.6|7979.6|7982.6|7978.6|0
1759794300000|2025-10-06 23:45:00|7983|7979|7982.6|7978.6|7983.4|7979.4|7981.6|7977.6|0
1759794600000|2025-10-06 23:50:00|7982.7|7978.7|7981.7|7977.7|7983.1|7979.1|7981.7|7977.7|0
1759794900000|2025-10-06 23:55:00|7981.6|7977.6|7980.6|7976.6|7981.7|7977.7|7980.1|7976.1|0
1759795200000|2025-10-07 00:00:00|7980.5|7976.5|7979.1|7975.1|7981.9|7977.9|7978.2|7974.2|0
1759795500000|2025-10-07 00:05:00|7979.3|7975.3|7978.5|7974.5|7979.5|7975.5|7978|7974|0
1759795800000|2025-10-07 00:10:00|7978.8|7974.8|7978.3|7974.3|7978.8|7974.8|7976.5|7972.5|0
1759796100000|2025-10-07 00:15:00|7978.1|7974.1|7985.2|7982.2|7986.3|7983.3|7978.1|7974.1|0
1759796400000|2025-10-07 00:20:00|7985.1|7982.1|7985.1|7982.1|7986.4|7983.4|7983.9|7980.9|0
1759796700000|2025-10-07 00:25:00|7985.7|7982.7|7985|7982|7986.3|7983.3|7985|7982|0
1759797000000|2025-10-07 00:30:00|7985.1|7982.1|7983.8|7980.8|7986.3|7983.3|7982.5|7979.5|0
1759797300000|2025-10-07 00:35:00|7984.4|7981.4|7986.3|7983.3|7987.5|7984.5|7983.8|7980.8|0
1759797600000|2025-10-07 00:40:00|7986.9|7983.9|7988.7|7985.7|7991.2|7988.2|7986.9|7983.9|0
1759797900000|2025-10-07 00:45:00|7988.8|7985.8|7987.5|7984.5|7989.4|7986.4|7986.2|7983.2|0
1759798200000|2025-10-07 00:50:00|7986.8|7983.8|7990|7987|7990|7987|7986.2|7983.2|0
1759798500000|2025-10-07 00:55:00|7990.6|7987.6|7987.5|7984.5|7991.2|7988.2|7987.5|7984.5|0
1759798800000|2025-10-07 01:00:00|7988.8|7985.8|7985.6|7982.6|7988.8|7985.8|7985|7982|0
1759799100000|2025-10-07 01:05:00|7985|7982|7988.7|7985.7|7990.6|7987.6|7985|7982|0
1759799400000|2025-10-07 01:10:00|7989.9|7986.9|7989.3|7986.3|7989.9|7986.9|7988.7|7985.7|0
1759799700000|2025-10-07 01:15:00|7989.9|7986.9|7988.6|7985.6|7989.9|7986.9|7987.4|7984.4|0
1759800000000|2025-10-07 01:20:00|7989.3|7986.3|7991.7|7988.7|7992.4|7989.4|7988.6|7985.6|0
1759800300000|2025-10-07 01:25:00|7992.3|7989.3|7992.3|7989.3|7993.6|7990.6|7991|7988|0
1759800600000|2025-10-07 01:30:00|7991.1|7988.1|7991.1|7988.1|7992.3|7989.3|7991|7988|0
1759800900000|2025-10-07 01:35:00|7989.8|7986.8|7988.6|7985.6|7989.8|7986.8|7987.3|7984.3|0
1759801200000|2025-10-07 01:40:00|7987.4|7984.4|7987.4|7984.4|7988.6|7985.6|7986.1|7983.1|0
1759801500000|2025-10-07 01:45:00|7988.6|7985.6|7987.8|7984.8|7988.6|7985.6|7987.2|7984.2|0
1759801800000|2025-10-07 01:50:00|7988.4|7985.4|7989.7|7986.7|7990.9|7987.9|7987.2|7984.2|0
1759802100000|2025-10-07 01:55:00|7990.9|7987.9|7990.3|7987.3|7990.9|7987.9|7989.7|7986.7|0
1759802400000|2025-10-07 02:00:00|7989.7|7986.7|7987.2|7984.2|7990.9|7987.9|7987.2|7984.2|0
1759802700000|2025-10-07 02:05:00|7988.5|7985.5|7988.5|7985.5|7989.7|7986.7|7987.2|7984.2|0
1759803000000|2025-10-07 02:10:00|7987.3|7984.3|7988.5|7985.5|7988.5|7985.5|7987.3|7984.3|0
1759803300000|2025-10-07 02:15:00|7987.9|7984.9|7987.8|7984.8|7988.5|7985.5|7987.2|7984.2|0
1759803600000|2025-10-07 02:20:00|7987.2|7984.2|7986.5|7983.5|7988.4|7985.4|7985.9|7982.9|0
1759803900000|2025-10-07 02:25:00|7987.1|7984.1|7987.1|7984.1|7987.7|7984.7|7985.9|7982.9|0
1759804200000|2025-10-07 02:30:00|7987.7|7984.7|7987.1|7984.1|7987.8|7984.8|7987.1|7984.1|0
1759804500000|2025-10-07 02:35:00|7988.4|7985.4|7987.8|7984.8|7988.4|7985.4|7987.8|7984.8|0
1759804800000|2025-10-07 02:40:00|7987.7|7984.7|7987.1|7984.1|7988.4|7985.4|7987.1|7984.1|0
1759805100000|2025-10-07 02:45:00|7986.5|7983.5|7986.5|7983.5|7986.5|7983.5|7986.5|7983.5|0
1759805400000|2025-10-07 02:50:00|7987.1|7984.1|7985.9|7982.9|7987.1|7984.1|7985.9|7982.9|0
1759805700000|2025-10-07 02:55:00|7984.6|7981.6|7984.7|7981.7|7985.9|7982.9|7984.6|7981.6|0
1759806000000|2025-10-07 03:00:00|7984.6|7981.6|7984.6|7981.6|7984.7|7981.7|7984.6|7981.6|0
1759806300000|2025-10-07 03:05:00|7984|7981|7983.4|7980.4|7984.6|7981.6|7983.4|7980.4|0
1759806600000|2025-10-07 03:10:00|7984.6|7981.6|7986|7983|7986|7983|7984.6|7981.6|0
1759806900000|2025-10-07 03:15:00|7986.6|7983.6|7986.6|7983.6|7987.2|7984.2|7986|7983|0
1759807200000|2025-10-07 03:20:00|7986|7983|7986.1|7983.1|7987.3|7984.3|7986|7983|0
1759807500000|2025-10-07 03:25:00|7986.7|7983.7|7986.1|7983.1|7986.7|7983.7|7986.1|7983.1|0
1759807800000|2025-10-07 03:30:00|7984.8|7981.8|7983.6|7980.6|7984.8|7981.8|7983.6|7980.6|0
1759808100000|2025-10-07 03:35:00|7984.8|7981.8|7984.8|7981.8|7984.8|7981.8|7984.2|7981.2|0
1759808400000|2025-10-07 03:40:00|7985.5|7982.5|7986.7|7983.7|7987.3|7984.3|7984.8|7981.8|0
1759808700000|2025-10-07 03:45:00|7987.3|7984.3|7986.1|7983.1|7987.3|7984.3|7986.1|7983.1|0
1759809000000|2025-10-07 03:50:00|7986.7|7983.7|7986.1|7983.1|7986.7|7983.7|7986.1|7983.1|0
1759809300000|2025-10-07 03:55:00|7986.7|7983.7|7986.1|7983.1|7986.7|7983.7|7984.9|7981.9|0
1759809600000|2025-10-07 04:00:00|7984.9|7981.9|7986.1|7983.1|7986.1|7983.1|7984.9|7981.9|0
1759809900000|2025-10-07 04:05:00|7987.4|7984.4|7987.4|7984.4|7987.4|7984.4|7986.1|7983.1|0
1759810200000|2025-10-07 04:10:00|7988.7|7985.7|7988.7|7985.7|7988.7|7985.7|7987.4|7984.4|0
1759810500000|2025-10-07 04:15:00|7987.4|7984.4|7987.4|7984.4|7987.4|7984.4|7987.4|7984.4|0
1759810800000|2025-10-07 04:20:00|7988.7|7985.7|7988.7|7985.7|7988.7|7985.7|7988.7|7985.7|0
1759811400000|2025-10-07 04:30:00|7989.3|7986.3|7988.7|7985.7|7990|7987|7988.7|7985.7|0
1759811700000|2025-10-07 04:35:00|7987.5|7984.5|7986.2|7983.2|7987.5|7984.5|7986.2|7983.2|0
1759812000000|2025-10-07 04:40:00|7986.8|7983.8|7984.9|7981.9|7986.8|7983.8|7984.9|7981.9|0
1759812300000|2025-10-07 04:45:00|7985.5|7982.5|7986.1|7983.1|7986.1|7983.1|7984.9|7981.9|0
1759812600000|2025-10-07 04:50:00|7986.2|7983.2|7987.4|7984.4|7987.4|7984.4|7986.1|7983.1|0
1759812900000|2025-10-07 04:55:00|7986.2|7983.2|7984.9|7981.9|7986.2|7983.2|7984.9|7981.9|0
1759813200000|2025-10-07 05:00:00|7984.3|7981.3|7979.6|7976.6|7984.3|7981.3|7979.6|7976.6|0
1759813500000|2025-10-07 05:05:00|7978.4|7975.4|7980.8|7977.8|7982.7|7979.7|7978.4|7975.4|0
1759813800000|2025-10-07 05:10:00|7980.9|7977.9|7982.1|7979.1|7982.1|7979.1|7980.8|7977.8|0
1759814100000|2025-10-07 05:15:00|7980.8|7977.8|7980.8|7977.8|7982.1|7979.1|7979.6|7976.6|0
1759814400000|2025-10-07 05:20:00|7981.4|7978.4|7982.1|7979.1|7982.1|7979.1|7980.8|7977.8|0
1759814700000|2025-10-07 05:25:00|7982.7|7979.7|7982.6|7979.6|7984.6|7981.6|7982.1|7979.1|0
1759815000000|2025-10-07 05:30:00|7983.8|7980.8|7982.5|7979.5|7985|7982|7982.5|7979.5|0
1759815300000|2025-10-07 05:35:00|7982.4|7979.4|7983.7|7980.7|7983.7|7980.7|7982.4|7979.4|0
1759815600000|2025-10-07 05:40:00|7984.9|7981.9|7987.4|7984.4|7987.4|7984.4|7984.9|7981.9|0
1759815900000|2025-10-07 05:45:00|7986.1|7983.1|7983.5|7980.5|7987.4|7984.4|7983.5|7980.5|0
1759816200000|2025-10-07 05:50:00|7982.9|7979.9|7979.8|7976.8|7982.9|7979.9|7979.8|7976.8|0
1759816500000|2025-10-07 05:55:00|7980.4|7977.4|7979.8|7976.8|7982.3|7979.3|7979.8|7976.8|0
1759816800000|2025-10-07 06:00:00|7978.5|7975.5|7981.5|7979.5|7981.5|7979.5|7970.7|7968.7|152
1759817100000|2025-10-07 06:05:00|7981.7|7979.7|7977.7|7975.7|7983|7981|7975.9|7973.9|63
1759817400000|2025-10-07 06:10:00|7977.4|7975.4|7977.9|7975.9|7980.7|7978.7|7977|7975|33
1759817700000|2025-10-07 06:15:00|7977.7|7975.7|7976.4|7974.4|7979.6|7977.6|7975.7|7973.7|17
1759818000000|2025-10-07 06:20:00|7978.2|7976.2|7972.8|7970.8|7978.2|7976.2|7971.4|7969.4|21
1759818300000|2025-10-07 06:25:00|7973|7971|7967.5|7965.5|7973.3|7971.3|7966.5|7964.5|80
1759818600000|2025-10-07 06:30:00|7967.2|7965.2|7969.1|7967.1|7969.9|7967.9|7962.2|7960.2|60
1759818900000|2025-10-07 06:35:00|7969.3|7967.3|7967.1|7965.1|7970.2|7968.2|7967.1|7965.1|19
1759819200000|2025-10-07 06:40:00|7966.8|7964.8|7968.2|7966.2|7968.4|7966.4|7964.2|7962.2|35
1759819500000|2025-10-07 06:45:00|7968.3|7966.3|7972.9|7970.9|7973.2|7971.2|7967.7|7965.7|24
1759819800000|2025-10-07 06:50:00|7973.2|7971.2|7971.2|7969.2|7974.7|7972.7|7970.2|7968.2|51
1759820100000|2025-10-07 06:55:00|7971.3|7969.3|7975.7|7973.7|7976|7974|7965.7|7963.7|172
1759820400000|2025-10-07 07:00:00|7975.6|7974.6|7973.5|7972.5|7975.6|7974.6|7963.7|7962.7|1306
1759820700000|2025-10-07 07:05:00|7973.2|7972.2|7970.3|7969.3|7973.6|7972.6|7967|7966|426
1759821000000|2025-10-07 07:10:00|7970.5|7969.5|7975.9|7974.9|7976.9|7975.9|7967.7|7966.7|467
1759821300000|2025-10-07 07:15:00|7975.2|7974.2|7963.3|7962.3|7975.2|7974.2|7963.2|7962.2|371
1759821600000|2025-10-07 07:20:00|7964|7963|7951.1|7950.1|7964.4|7963.4|7950.5|7949.5|693
1759821900000|2025-10-07 07:25:00|7950.9|7949.9|7948.9|7947.9|7953.4|7952.4|7944.4|7943.4|451
1759822200000|2025-10-07 07:30:00|7948.7|7947.7|7945.4|7944.4|7951.8|7950.8|7945.1|7944.1|459
1759822500000|2025-10-07 07:35:00|7945.7|7944.7|7941.7|7940.7|7947|7946|7939.8|7938.8|413
1759822800000|2025-10-07 07:40:00|7941.5|7940.5|7949|7948|7950.2|7949.2|7935.2|7934.2|530
1759823100000|2025-10-07 07:45:00|7948.7|7947.7|7943|7942|7949.5|7948.5|7939.6|7938.6|321
1759823400000|2025-10-07 07:50:00|7942.8|7941.8|7938.6|7937.6|7947|7946|7937|7936|389
1759823700000|2025-10-07 07:55:00|7938.8|7937.8|7935|7934|7943.1|7942.1|7934.8|7933.8|375
1759824000000|2025-10-07 08:00:00|7935.3|7934.3|7936.2|7935.2|7940.7|7939.7|7933.7|7932.7|468
1759824300000|2025-10-07 08:05:00|7936|7935|7942.4|7941.4|7943.6|7942.6|7936|7935|466
1759824600000|2025-10-07 08:10:00|7942.3|7941.3|7946|7945|7949.3|7948.3|7941.3|7940.3|341
1759824900000|2025-10-07 08:15:00|7946.3|7945.3|7948.7|7947.7|7953.9|7952.9|7946.3|7945.3|281
1759825200000|2025-10-07 08:20:00|7948.2|7947.2|7944|7943|7949|7948|7941.7|7940.7|366
1759825500000|2025-10-07 08:25:00|7943.8|7942.8|7944.4|7943.4|7946|7945|7939.9|7938.9|221
1759825800000|2025-10-07 08:30:00|7945.1|7944.1|7952.8|7951.8|7954.1|7953.1|7945.1|7944.1|262
1759826100000|2025-10-07 08:35:00|7952.7|7951.7|7963.2|7962.2|7964.2|7963.2|7952.7|7951.7|264
1759826400000|2025-10-07 08:40:00|7962.1|7961.1|7967.1|7966.1|7967.6|7966.6|7960.6|7959.6|197
1759826700000|2025-10-07 08:45:00|7966.8|7965.8|7963.2|7962.2|7968.9|7967.9|7963.2|7962.2|284
1759827000000|2025-10-07 08:50:00|7963.8|7962.8|7967.6|7966.6|7968.4|7967.4|7959.9|7958.9|215
1759827300000|2025-10-07 08:55:00|7967.9|7966.9|7970.8|7969.8|7971.1|7970.1|7965.8|7964.8|192
1759827600000|2025-10-07 09:00:00|7970.5|7969.5|7970|7969|7974.8|7973.8|7968.5|7967.5|277
1759827900000|2025-10-07 09:05:00|7970.3|7969.3|7968.5|7967.5|7970.7|7969.7|7965|7964|166
1759828200000|2025-10-07 09:10:00|7968.7|7967.7|7976.3|7975.3|7979.2|7978.2|7968.7|7967.7|139
1759828500000|2025-10-07 09:15:00|7976.6|7975.6|7978|7977|7980.8|7979.8|7975.2|7974.2|156
1759828800000|2025-10-07 09:20:00|7977.6|7976.6|7975.1|7974.1|7980.4|7979.4|7974.8|7973.8|182
1759829100000|2025-10-07 09:25:00|7975.3|7974.3|7978.2|7977.2|7980|7979|7973.8|7972.8|161
1759829400000|2025-10-07 09:30:00|7978.7|7977.7|7974.9|7973.9|7980.2|7979.2|7973.5|7972.5|142
1759829700000|2025-10-07 09:35:00|7975.1|7974.1|7978.2|7977.2|7979.8|7978.8|7975.1|7974.1|222
1759830000000|2025-10-07 09:40:00|7978.3|7977.3|7976.2|7975.2|7979.5|7978.5|7976.2|7975.2|179
1759830300000|2025-10-07 09:45:00|7976.6|7975.6|7978.1|7977.1|7980.7|7979.7|7972.8|7971.8|168
1759830600000|2025-10-07 09:50:00|7978.4|7977.4|7977.8|7976.8|7981.2|7980.2|7977.3|7976.3|118
1759830900000|2025-10-07 09:55:00|7977.5|7976.5|7984.9|7983.9|7986.7|7985.7|7977.3|7976.3|171
1759831200000|2025-10-07 10:00:00|7984.3|7983.3|7985.1|7984.1|7987.1|7986.1|7982.8|7981.8|175
1759831500000|2025-10-07 10:05:00|7984.8|7983.8|7985.2|7984.2|7985.5|7984.5|7980.3|7979.3|216
1759831800000|2025-10-07 10:10:00|7985.3|7984.3|7984.1|7983.1|7986.9|7985.9|7983.4|7982.4|179
1759832100000|2025-10-07 10:15:00|7983.8|7982.8|7983.9|7982.9|7984.8|7983.8|7982.6|7981.6|123
1759832400000|2025-10-07 10:20:00|7984.4|7983.4|7986.6|7985.6|7988.3|7987.3|7983.6|7982.6|84
1759832700000|2025-10-07 10:25:00|7986.9|7985.9|7991.8|7990.8|7993.4|7992.4|7986.9|7985.9|134
1759833000000|2025-10-07 10:30:00|7991.3|7990.3|7997.1|7996.1|7998.5|7997.5|7990.4|7989.4|187
1759833300000|2025-10-07 10:35:00|7997.2|7996.2|7997.3|7996.3|7998.2|7997.2|7995.4|7994.4|115
1759833600000|2025-10-07 10:40:00|7997.4|7996.4|7992.7|7991.7|7997.4|7996.4|7992.2|7991.2|128
1759833900000|2025-10-07 10:45:00|7992.9|7991.9|7990.8|7989.8|7992.9|7991.9|7986.4|7985.4|326
1759834200000|2025-10-07 10:50:00|7991.5|7990.5|8004.8|8003.8|8005.1|8004.1|7991.3|7990.3|469
1759834500000|2025-10-07 10:55:00|8005.1|8004.1|8000.2|7999.2|8005.3|8004.3|7999.4|7998.4|227
1759834800000|2025-10-07 11:00:00|7999.7|7998.7|8005.5|8004.5|8005.7|8004.7|7996.6|7995.6|203
1759835100000|2025-10-07 11:05:00|8005.6|8004.6|8000.8|7999.8|8006.5|8005.5|8000.8|7999.8|133
1759835400000|2025-10-07 11:10:00|8000.7|7999.7|8001.3|8000.3|8002.4|8001.4|7999.2|7998.2|118
1759835700000|2025-10-07 11:15:00|8001.1|8000.1|7997|7996|8001.1|8000.1|7994.2|7993.2|135
1759836000000|2025-10-07 11:20:00|7997.9|7996.9|7997.4|7996.4|7999.6|7998.6|7997.2|7996.2|194
1759836300000|2025-10-07 11:25:00|7997.7|7996.7|7997.9|7996.9|7998.3|7997.3|7995.7|7994.7|206
1759836600000|2025-10-07 11:30:00|7997.4|7996.4|7995.5|7994.5|7997.9|7996.9|7995.4|7994.4|231
1759836900000|2025-10-07 11:35:00|7995.8|7994.8|7993.2|7992.2|7995.9|7994.9|7991.3|7990.3|128
1759837200000|2025-10-07 11:40:00|7993.4|7992.4|7989.7|7988.7|7995.3|7994.3|7989.7|7988.7|71
1759837500000|2025-10-07 11:45:00|7989.6|7988.6|7991.1|7990.1|7993|7992|7988.3|7987.3|196
1759837800000|2025-10-07 11:50:00|7991|7990|7992.9|7991.9|7993.9|7992.9|7990.1|7989.1|137
1759838100000|2025-10-07 11:55:00|7993.4|7992.4|7995.5|7994.5|7995.9|7994.9|7992.3|7991.3|88
1759838400000|2025-10-07 12:00:00|7995.2|7994.2|7996.3|7995.3|7997.6|7996.6|7991.8|7990.8|386
1759838700000|2025-10-07 12:05:00|7996.1|7995.1|7991.5|7990.5|7996.8|7995.8|7989.7|7988.7|168
1759839000000|2025-10-07 12:10:00|7991.8|7990.8|7993.7|7992.7|7995|7994|7990.3|7989.3|193
1759839300000|2025-10-07 12:15:00|7993.4|7992.4|7993.6|7992.6|7997.3|7996.3|7991.5|7990.5|368
1759839600000|2025-10-07 12:20:00|7993.8|7992.8|7994|7993|7997.3|7996.3|7992|7991|163
1759839900000|2025-10-07 12:25:00|7993.7|7992.7|7992.2|7991.2|7994.1|7993.1|7990.6|7989.6|180
1759840200000|2025-10-07 12:30:00|7992.3|7991.3|7993.5|7992.5|7994.7|7993.7|7988.9|7987.9|215
1759840500000|2025-10-07 12:35:00|7993.7|7992.7|7991.4|7990.4|7995|7994|7991|7990|102
1759840800000|2025-10-07 12:40:00|7991.3|7990.3|7987.2|7986.2|7991.3|7990.3|7987.2|7986.2|213
1759841100000|2025-10-07 12:45:00|7987|7986|7982.5|7981.5|7987|7986|7979.7|7978.7|343
1759841400000|2025-10-07 12:50:00|7982.9|7981.9|7986.9|7985.9|7988.2|7987.2|7980.6|7979.6|183
1759841700000|2025-10-07 12:55:00|7986.7|7985.7|7985.2|7984.2|7989.9|7988.9|7985.1|7984.1|194
1759842000000|2025-10-07 13:00:00|7984.7|7983.7|7986.5|7985.5|7987.2|7986.2|7979.8|7978.8|223
1759842300000|2025-10-07 13:05:00|7986.8|7985.8|7987.9|7986.9|7988.7|7987.7|7983.8|7982.8|99
1759842600000|2025-10-07 13:10:00|7986.9|7985.9|7990.4|7989.4|7992.6|7991.6|7986.7|7985.7|131
1759842900000|2025-10-07 13:15:00|7990.3|7989.3|7990.7|7989.7|7993.2|7992.2|7984.7|7983.7|186
1759843200000|2025-10-07 13:20:00|7990.6|7989.6|7984.4|7983.4|7990.6|7989.6|7983.6|7982.6|140
1759843500000|2025-10-07 13:25:00|7984.1|7983.1|7985|7984|7988.3|7987.3|7981.7|7980.7|226
1759843800000|2025-10-07 13:30:00|7985.5|7984.5|7995.4|7994.4|7995.7|7994.7|7985.3|7984.3|271
1759844100000|2025-10-07 13:35:00|7995.7|7994.7|7985.7|7984.7|7995.7|7994.7|7985.7|7984.7|864
1759844400000|2025-10-07 13:40:00|7985.1|7984.1|7986.6|7985.6|7988.3|7987.3|7984|7983|139
1759844700000|2025-10-07 13:45:00|7986.4|7985.4|7984.4|7983.4|7988.4|7987.4|7983.3|7982.3|182
1759845000000|2025-10-07 13:50:00|7984.7|7983.7|7987.3|7986.3|7987.6|7986.6|7980.7|7979.7|366
1759845300000|2025-10-07 13:55:00|7987.6|7986.6|7986.8|7985.8|7988.7|7987.7|7984.9|7983.9|224
1759845600000|2025-10-07 14:00:00|7986.7|7985.7|7980.1|7979.1|7987.7|7986.7|7977.9|7976.9|385
1759845900000|2025-10-07 14:05:00|7979.9|7978.9|7978.4|7977.4|7981.7|7980.7|7976.8|7975.8|218
1759846200000|2025-10-07 14:10:00|7978.6|7977.6|7976.5|7975.5|7980.2|7979.2|7974.4|7973.4|182
1759846500000|2025-10-07 14:15:00|7976.3|7975.3|7980.5|7979.5|7981.5|7980.5|7974.8|7973.8|136
1759846800000|2025-10-07 14:20:00|7980.3|7979.3|7981.2|7980.2|7986|7985|7979.5|7978.5|170
1759847100000|2025-10-07 14:25:00|7981.5|7980.5|7979|7978|7984|7983|7978.7|7977.7|310
1759847400000|2025-10-07 14:30:00|7979.1|7978.1|7982.6|7981.6|7983.6|7982.6|7978.5|7977.5|299
1759847700000|2025-10-07 14:35:00|7982.4|7981.4|7983.1|7982.1|7984.5|7983.5|7978.9|7977.9|287
1759848000000|2025-10-07 14:40:00|7982.9|7981.9|7976.5|7975.5|7984.2|7983.2|7976.3|7975.3|367
1759848300000|2025-10-07 14:45:00|7976.3|7975.3|7973.6|7972.6|7977.1|7976.1|7972.1|7971.1|316
1759848600000|2025-10-07 14:50:00|7974|7973|7975.5|7974.5|7977.1|7976.1|7973.2|7972.2|255
1759848900000|2025-10-07 14:55:00|7975.2|7974.2|7977.6|7976.6|7978.8|7977.8|7974.7|7973.7|196
1759849200000|2025-10-07 15:00:00|7977.2|7976.2|7981.6|7980.6|7982.9|7981.9|7976.7|7975.7|333
1759849500000|2025-10-07 15:05:00|7981.4|7980.4|7969.3|7968.3|7982.2|7981.2|7968|7967|363
1759849800000|2025-10-07 15:10:00|7969.4|7968.4|7974|7973|7978|7977|7968.5|7967.5|364
1759850100000|2025-10-07 15:15:00|7973.7|7972.7|7976.6|7975.6|7977.4|7976.4|7971.7|7970.7|298
1759850400000|2025-10-07 15:20:00|7976.5|7975.5|7974.4|7973.4|7979.1|7978.1|7974.1|7973.1|517
1759850700000|2025-10-07 15:25:00|7974.2|7973.2|7973.5|7972.5|7974.8|7973.8|7970.4|7969.4|664
1759851000000|2025-10-07 15:30:00|7974.4|7972.4|7975.8|7973.8|7976.3|7974.3|7966.6|7964.6|1922
1759851300000|2025-10-07 15:35:00|7975.7|7973.7|7973.8|7971.8|7981.5|7979.5|7968.4|7966.4|741
1759851600000|2025-10-07 15:40:00|7974.1|7972.1|7973.7|7971.7|7980.7|7978.7|7971.9|7969.9|235
1759851900000|2025-10-07 15:45:00|7973.2|7971.2|7972.7|7970.7|7976.3|7974.3|7970.8|7968.8|95
1759852200000|2025-10-07 15:50:00|7973|7971|7973.1|7971.1|7975.7|7973.7|7971|7969|1055
1759852500000|2025-10-07 15:55:00|7973.4|7971.4|7972.8|7970.8|7974.4|7972.4|7970.4|7968.4|99
1759852800000|2025-10-07 16:00:00|7972.6|7970.6|7974.9|7972.9|7978.2|7976.2|7972.6|7970.6|63
1759853100000|2025-10-07 16:05:00|7975.2|7973.2|7969.6|7967.6|7977.4|7975.4|7968.6|7966.6|1072
1759853400000|2025-10-07 16:10:00|7969.9|7967.9|7968.3|7966.3|7971|7969|7968|7966|48
1759853700000|2025-10-07 16:15:00|7968.5|7966.5|7965.4|7963.4|7970.4|7968.4|7964.8|7962.8|125
1759854000000|2025-10-07 16:20:00|7965.7|7963.7|7964.4|7962.4|7967.7|7965.7|7960.4|7958.4|136
1759854300000|2025-10-07 16:25:00|7964.1|7962.1|7970.3|7968.3|7973.6|7971.6|7963.6|7961.6|66
1759854600000|2025-10-07 16:30:00|7970.5|7968.5|7978.3|7976.3|7978.3|7976.3|7970.5|7968.5|16
1759854900000|2025-10-07 16:35:00|7978.2|7976.2|7978.2|7976.2|7980.2|7978.2|7975.8|7973.8|89
1759855200000|2025-10-07 16:40:00|7978.4|7976.4|7975.4|7973.4|7979.4|7977.4|7974.2|7972.2|28
1759855500000|2025-10-07 16:45:00|7975.2|7973.2|7973.4|7971.4|7976.9|7974.9|7973.2|7971.2|39
1759855800000|2025-10-07 16:50:00|7973.1|7971.1|7971|7969|7974.7|7972.7|7970.4|7968.4|42
1759856100000|2025-10-07 16:55:00|7971.3|7969.3|7972.7|7970.7|7973.9|7971.9|7970.9|7968.9|36
1759856400000|2025-10-07 17:00:00|7972.4|7970.4|7977.3|7975.3|7977.6|7975.6|7971.7|7969.7|31
1759856700000|2025-10-07 17:05:00|7977.1|7975.1|7976|7974|7977.3|7975.3|7973.6|7971.6|53
1759857000000|2025-10-07 17:10:00|7976.3|7974.3|7974.8|7972.8|7978.6|7976.6|7973.5|7971.5|15
1759857300000|2025-10-07 17:15:00|7975|7973|7975.7|7973.7|7976.2|7974.2|7973.3|7971.3|5
1759857600000|2025-10-07 17:20:00|7975.5|7973.5|7974.7|7972.7|7975.6|7973.6|7973.5|7971.5|22
1759857900000|2025-10-07 17:25:00|7974.5|7972.5|7971|7969|7974.5|7972.5|7970.9|7968.9|12
1759858200000|2025-10-07 17:30:00|7970.8|7968.8|7968.3|7966.3|7971.5|7969.5|7968.3|7966.3|19
1759858500000|2025-10-07 17:35:00|7968.1|7966.1|7969.2|7967.2|7970.8|7968.8|7966.4|7964.4|6
1759858800000|2025-10-07 17:40:00|7969.5|7967.5|7969.8|7967.8|7970|7968|7967.1|7965.1|7
1759859100000|2025-10-07 17:45:00|7970|7968|7972.6|7970.6|7973.5|7971.5|7969|7967|17
1759859400000|2025-10-07 17:50:00|7972.8|7970.8|7968.2|7966.2|7973.3|7971.3|7966.7|7964.7|14
1759859700000|2025-10-07 17:55:00|7967.7|7965.7|7964.6|7962.6|7968|7966|7963.9|7961.9|33
1759860000000|2025-10-07 18:00:00|7964.9|7962.9|7960.2|7958.2|7965.4|7963.4|7958.1|7956.1|53
1759860300000|2025-10-07 18:05:00|7960.1|7958.1|7960.6|7958.6|7964.3|7962.3|7959.6|7957.6|21
1759860600000|2025-10-07 18:10:00|7960.9|7958.9|7964|7962|7966.5|7964.5|7960.6|7958.6|11
1759860900000|2025-10-07 18:15:00|7964.2|7962.2|7963.3|7961.3|7965|7963|7961.6|7959.6|10
1759861200000|2025-10-07 18:20:00|7963.5|7961.5|7965.1|7963.1|7965.6|7963.6|7962.3|7960.3|28
1759861500000|2025-10-07 18:25:00|7964.3|7962.3|7964.5|7962.5|7965.1|7963.1|7963.6|7961.6|15
1759861800000|2025-10-07 18:30:00|7964.7|7962.7|7965.8|7963.8|7967.3|7965.3|7964.3|7962.3|18
1759862100000|2025-10-07 18:35:00|7965.6|7963.6|7963.4|7961.4|7966.1|7964.1|7962.5|7960.5|21
1759862400000|2025-10-07 18:40:00|7963.1|7961.1|7961.8|7959.8|7963.6|7961.6|7960|7958|43
1759862700000|2025-10-07 18:45:00|7962|7960|7961.3|7959.3|7962.8|7960.8|7960.5|7958.5|23
1759863000000|2025-10-07 18:50:00|7961.6|7959.6|7961.8|7959.8|7962.3|7960.3|7960.6|7958.6|15
1759863300000|2025-10-07 18:55:00|7961.6|7959.6|7962.3|7960.3|7963.1|7961.1|7961.1|7959.1|11
1759863600000|2025-10-07 19:00:00|7962.6|7960.6|7961.5|7959.5|7963.2|7961.2|7960.7|7958.7|72
1759863900000|2025-10-07 19:05:00|7961.7|7959.7|7961.4|7959.4|7961.7|7959.7|7959.4|7957.4|67
1759864200000|2025-10-07 19:10:00|7961.1|7959.1|7962.7|7960.7|7963|7961|7958.5|7956.5|60
1759864500000|2025-10-07 19:15:00|7963|7961|7963.7|7961.7|7965.9|7963.9|7962|7960|73
1759864800000|2025-10-07 19:20:00|7963.5|7961.5|7962.7|7960.7|7965.2|7963.2|7961|7959|82
1759865100000|2025-10-07 19:25:00|7963|7961|7963|7961|7963.5|7961.5|7961.5|7959.5|31
1759865400000|2025-10-07 19:30:00|7963.5|7961.5|7961.6|7959.6|7964|7962|7960.5|7958.5|106
1759865700000|2025-10-07 19:35:00|7961.8|7959.8|7961.5|7959.5|7964.3|7962.3|7960.3|7958.3|117
1759866000000|2025-10-07 19:40:00|7961.2|7959.2|7964|7962|7964|7962|7961.2|7959.2|74
1759866300000|2025-10-07 19:45:00|7963.7|7961.7|7967.1|7965.1|7967.2|7965.2|7962.6|7960.6|133
1759866600000|2025-10-07 19:50:00|7967.4|7965.4|7970.1|7968.1|7971.6|7969.6|7967.1|7965.1|149
1759866900000|2025-10-07 19:55:00|7970.3|7968.3|7965.8|7963.8|7971.1|7969.1|7962.3|7960.3|243
1759867200000|2025-10-07 20:00:00|7962.6|7960.6|7969.4|7965.4|7972.1|7968.1|7962.6|7960.6|0
1759867500000|2025-10-07 20:05:00|7969.6|7965.6|7971.1|7967.1|7971.6|7967.6|7969.3|7965.3|0
1759867800000|2025-10-07 20:10:00|7971.3|7967.3|7970.4|7966.4|7971.7|7967.7|7970.4|7966.4|0
1759868100000|2025-10-07 20:15:00|7970.5|7966.5|7969.8|7965.8|7970.8|7966.8|7969.3|7965.3|0
1759868400000|2025-10-07 20:20:00|7969.5|7965.5|7969.6|7965.6|7970.4|7966.4|7969.3|7965.3|0
1759868700000|2025-10-07 20:25:00|7969.8|7965.8|7971.1|7967.1|7971.2|7967.2|7969.5|7965.5|0
1759869000000|2025-10-07 20:30:00|7971|7967|7971.4|7967.4|7971.9|7967.9|7970.7|7966.7|0
1759869300000|2025-10-07 20:35:00|7971.1|7967.1|7971.2|7967.2|7972.1|7968.1|7970.8|7966.8|0
1759869600000|2025-10-07 20:40:00|7970.9|7966.9|7971.3|7967.3|7971.5|7967.5|7970.8|7966.8|0
1759869900000|2025-10-07 20:45:00|7971.1|7967.1|7971.7|7967.7|7971.8|7967.8|7970.8|7966.8|0
1759870200000|2025-10-07 20:50:00|7971.8|7967.8|7971.4|7967.4|7972.1|7968.1|7970.8|7966.8|0
1759870500000|2025-10-07 20:55:00|7971.7|7967.7|7970.4|7966.4|7971.7|7967.7|7969.4|7965.4|0
1759870800000|2025-10-07 21:00:00|7970.7|7966.7|7969.6|7965.6|7970.7|7966.7|7969.5|7965.5|0
1759871100000|2025-10-07 21:05:00|7970.1|7966.1|7970.1|7966.1|7970.6|7966.6|7970|7966|0
1759871400000|2025-10-07 21:10:00|7970.6|7966.6|7971.4|7967.4|7971.4|7967.4|7970.6|7966.6|0
1759872000000|2025-10-07 21:20:00|7971.3|7967.3|7971.2|7967.2|7971.3|7967.3|7971.2|7967.2|0
1759872300000|2025-10-07 21:25:00|7971|7967|7970.9|7966.9|7971|7967|7970.3|7966.3|0
1759872600000|2025-10-07 21:30:00|7970.8|7966.8|7970.8|7966.8|7970.9|7966.9|7970.8|7966.8|0
1759872900000|2025-10-07 21:35:00|7970.7|7966.7|7970.8|7966.8|7970.8|7966.8|7970.2|7966.2|0
1759873200000|2025-10-07 21:40:00|7970.6|7966.6|7970.6|7966.6|7970.8|7966.8|7970.6|7966.6|0
1759873500000|2025-10-07 21:45:00|7970.8|7966.8|7970.1|7966.1|7970.8|7966.8|7970.1|7966.1|0
1759873800000|2025-10-07 21:50:00|7970.2|7966.2|7969.9|7965.9|7970.2|7966.2|7969.9|7965.9|0
1759874100000|2025-10-07 21:55:00|7969.8|7965.8|7970.1|7966.1|7970.1|7966.1|7969.8|7965.8|0
1759874400000|2025-10-07 22:00:00|7970.2|7966.2|7972.7|7968.7|7973.4|7969.4|7970.2|7966.2|0
1759874700000|2025-10-07 22:05:00|7972.5|7968.5|7971.1|7967.1|7973.8|7969.8|7970.9|7966.9|0
1759875000000|2025-10-07 22:10:00|7970.9|7966.9|7970.7|7966.7|7971.6|7967.6|7969.9|7965.9|0
1759875300000|2025-10-07 22:15:00|7970.6|7966.6|7971.7|7967.7|7971.9|7967.9|7970.6|7966.6|0
1759875600000|2025-10-07 22:20:00|7971.8|7967.8|7971.7|7967.7|7972.4|7968.4|7971.3|7967.3|0
1759875900000|2025-10-07 22:25:00|7971.8|7967.8|7973.7|7969.7|7973.7|7969.7|7971.7|7967.7|0
1759876200000|2025-10-07 22:30:00|7973.2|7969.2|7974.1|7970.1|7975.1|7971.1|7972.9|7968.9|0
1759876500000|2025-10-07 22:35:00|7974.2|7970.2|7974.3|7970.3|7975|7971|7974|7970|0
1759876800000|2025-10-07 22:40:00|7974.5|7970.5|7974.5|7970.5|7974.7|7970.7|7972.9|7968.9|0
1759877100000|2025-10-07 22:45:00|7974.3|7970.3|7974.2|7970.2|7974.8|7970.8|7973.8|7969.8|0
1759877400000|2025-10-07 22:50:00|7974|7970|7975|7971|7975.2|7971.2|7974|7970|0
1759877700000|2025-10-07 22:55:00|7974.9|7970.9|7974.1|7970.1|7974.9|7970.9|7973.7|7969.7|0
1759878000000|2025-10-07 23:00:00|7974.2|7970.2|7972.7|7968.7|7974.9|7970.9|7972.4|7968.4|0
1759878300000|2025-10-07 23:05:00|7972.9|7968.9|7972.4|7968.4|7973.2|7969.2|7972.2|7968.2|0
1759878600000|2025-10-07 23:10:00|7972.2|7968.2|7969.1|7965.1|7972.2|7968.2|7968.9|7964.9|0
1759878900000|2025-10-07 23:15:00|7969.4|7965.4|7968.3|7964.3|7969.6|7965.6|7967.7|7963.7|0
1759879200000|2025-10-07 23:20:00|7968.2|7964.2|7966.9|7962.9|7968.5|7964.5|7966.2|7962.2|0
1759879500000|2025-10-07 23:25:00|7967|7963|7968.3|7964.3|7969.3|7965.3|7965.7|7961.7|0
1759879800000|2025-10-07 23:30:00|7968.2|7964.2|7967.4|7963.4|7968.2|7964.2|7966.5|7962.5|0
1759880100000|2025-10-07 23:35:00|7967.5|7963.5|7965.4|7961.4|7967.8|7963.8|7965.2|7961.2|0
1759880400000|2025-10-07 23:40:00|7965.5|7961.5|7966.8|7962.8|7966.8|7962.8|7963.8|7959.8|0
1759880700000|2025-10-07 23:45:00|7966.9|7962.9|7967.3|7963.3|7967.8|7963.8|7966.6|7962.6|0
1759881000000|2025-10-07 23:50:00|7967.2|7963.2|7965.8|7961.8|7967.6|7963.6|7965|7961|0
1759881300000|2025-10-07 23:55:00|7965.7|7961.7|7965.3|7961.3|7966.3|7962.3|7965.3|7961.3|0
1759881600000|2025-10-08 00:00:00|7965.5|7961.5|7966.7|7962.7|7967.6|7963.6|7964.4|7960.4|0
1759881900000|2025-10-08 00:05:00|7966.5|7962.5|7965.4|7961.4|7967.1|7963.1|7965.3|7961.3|0
1759882200000|2025-10-08 00:10:00|7965.5|7961.5|7964.4|7960.4|7966.2|7962.2|7964.2|7960.2|0
1759882500000|2025-10-08 00:15:00|7964.5|7960.5|7963.9|7960.9|7966.9|7963.4|7962.7|7958.8|0
1759882800000|2025-10-08 00:20:00|7962.7|7959.7|7966.4|7963.4|7967.6|7964.6|7962.7|7959.7|0
1759883100000|2025-10-08 00:25:00|7967.6|7964.6|7967.7|7964.7|7968.9|7965.9|7966.4|7963.4|0
1759883400000|2025-10-08 00:30:00|7967.1|7964.1|7967.7|7964.7|7967.7|7964.7|7966.4|7963.4|0
1759883700000|2025-10-08 00:35:00|7968.9|7965.9|7969|7966|7969|7966|7967.7|7964.7|0
1759884000000|2025-10-08 00:40:00|7967.7|7964.7|7967.7|7964.7|7969|7966|7967.7|7964.7|0
1759884300000|2025-10-08 00:45:00|7969|7966|7970.3|7967.3|7970.3|7967.3|7967.7|7964.7|0
1759884600000|2025-10-08 00:50:00|7969|7966|7970.9|7967.9|7971.6|7968.6|7969|7966|0
1759884900000|2025-10-08 00:55:00|7971.6|7968.6|7970.3|7967.3|7971.6|7968.6|7970.3|7967.3|0
1759885200000|2025-10-08 01:00:00|7970.9|7967.9|7972.9|7969.9|7974.2|7971.2|7970.3|7967.3|0
1759885500000|2025-10-08 01:05:00|7972.3|7969.3|7970.4|7967.4|7972.3|7969.3|7970.4|7967.4|0
1759885800000|2025-10-08 01:10:00|7971.1|7968.1|7970.4|7967.4|7971.7|7968.7|7970.4|7967.4|0
1759886100000|2025-10-08 01:15:00|7970.5|7967.5|7970.5|7967.5|7971.7|7968.7|7969.2|7966.2|0
1759886400000|2025-10-08 01:20:00|7971.1|7968.1|7970.5|7967.5|7971.7|7968.7|7970.5|7967.5|0
1759886700000|2025-10-08 01:25:00|7970.4|7967.4|7972.9|7969.9|7973|7970|7970.4|7967.4|0
1759887000000|2025-10-08 01:30:00|7973|7970|7973|7970|7973|7970|7971.7|7968.7|0
1759887300000|2025-10-08 01:35:00|7971.7|7968.7|7971.7|7968.7|7971.7|7968.7|7970.5|7967.5|0
1759887600000|2025-10-08 01:40:00|7970.5|7967.5|7970.4|7967.4|7971.7|7968.7|7970.4|7967.4|0
1759887900000|2025-10-08 01:45:00|7969.8|7966.8|7971.7|7968.7|7971.7|7968.7|7969.8|7966.8|0
1759888200000|2025-10-08 01:50:00|7970.4|7967.4|7971.7|7968.7|7971.7|7968.7|7970.4|7967.4|0
1759888500000|2025-10-08 01:55:00|7971.1|7968.1|7971.7|7968.7|7971.7|7968.7|7970.4|7967.4|0
1759888800000|2025-10-08 02:00:00|7972.9|7969.9|7972.8|7969.8|7972.9|7969.9|7972.3|7969.3|0
1759889400000|2025-10-08 02:10:00|7974.1|7971.1|7974.1|7971.1|7975.3|7972.3|7974.1|7971.1|0
1759889700000|2025-10-08 02:15:00|7975.4|7972.4|7974.1|7971.1|7975.4|7972.4|7974.1|7971.1|0
1759890000000|2025-10-08 02:20:00|7975.4|7972.4|7972.9|7969.9|7975.4|7972.4|7972.9|7969.9|0
1759890300000|2025-10-08 02:25:00|7974.1|7971.1|7974.2|7971.2|7974.2|7971.2|7973.5|7970.5|0
1759890600000|2025-10-08 02:30:00|7974.1|7971.1|7974.1|7971.1|7974.2|7971.2|7974.1|7971.1|0
1759890900000|2025-10-08 02:35:00|7972.8|7969.8|7973.5|7970.5|7974.1|7971.1|7972.8|7969.8|0
1759891200000|2025-10-08 02:40:00|7972.9|7969.9|7972.8|7969.8|7974.1|7971.1|7972.8|7969.8|0
1759891500000|2025-10-08 02:45:00|7972.7|7969.7|7972.7|7969.7|7972.7|7969.7|7972.7|7969.7|0
1759893300000|2025-10-08 03:15:00|7974|7971|7977.7|7974.7|7977.7|7974.7|7974|7971|0
1759893600000|2025-10-08 03:20:00|7977.8|7974.8|7977.8|7974.8|7977.8|7974.8|7977.7|7974.7|0
1759893900000|2025-10-08 03:25:00|7976.6|7973.6|7974.1|7971.1|7976.6|7973.6|7974.1|7971.1|0
1759894200000|2025-10-08 03:30:00|7972.9|7969.9|7974|7971|7974.1|7971.1|7972.8|7969.8|0
1759894500000|2025-10-08 03:35:00|7974.1|7971.1|7974|7971|7974.1|7971.1|7974|7971|0
1759894800000|2025-10-08 03:40:00|7975.2|7972.2|7975.2|7972.2|7975.9|7972.9|7975.2|7972.2|0
1759895100000|2025-10-08 03:45:00|7975.3|7972.3|7975.3|7972.3|7976.5|7973.5|7975.3|7972.3|0
1759895400000|2025-10-08 03:50:00|7974|7971|7972.8|7969.8|7974|7971|7972.8|7969.8|0
1759895700000|2025-10-08 03:55:00|7973.4|7970.4|7974|7971|7974|7971|7972.8|7969.8|0
1759896000000|2025-10-08 04:00:00|7972.8|7969.8|7972.8|7969.8|7972.8|7969.8|7972.8|7969.8|0
1759896300000|2025-10-08 04:05:00|7971.6|7968.6|7972.8|7969.8|7972.8|7969.8|7971.6|7968.6|0
1759896600000|2025-10-08 04:10:00|7971.6|7968.6|7971.5|7968.5|7972.8|7969.8|7971.5|7968.5|0
1759897200000|2025-10-08 04:20:00|7972.8|7969.8|7972.8|7969.8|7972.8|7969.8|7971.5|7968.5|0
1759897500000|2025-10-08 04:25:00|7974|7971|7974|7971|7974|7971|7974|7971|0
1759897800000|2025-10-08 04:30:00|7973.7|7970.7|7973.7|7970.7|7973.7|7970.7|7973.7|7970.7|0
1759898100000|2025-10-08 04:35:00|7973.6|7970.6|7973.6|7970.6|7973.7|7970.7|7973.6|7970.6|0
1759898400000|2025-10-08 04:40:00|7972.4|7969.4|7973.6|7970.6|7973.6|7970.6|7972.3|7969.3|0
1759898700000|2025-10-08 04:45:00|7972.4|7969.4|7973.6|7970.6|7973.6|7970.6|7972.4|7969.4|0
1759899000000|2025-10-08 04:50:00|7973|7970|7976.1|7973.1|7977.3|7974.3|7972.3|7969.3|0
1759899600000|2025-10-08 05:00:00|7976|7973|7974.7|7971.7|7976|7973|7973.4|7970.4|0
1759899900000|2025-10-08 05:05:00|7973.4|7970.4|7974.7|7971.7|7978.5|7975.5|7973.4|7970.4|0
1759900200000|2025-10-08 05:10:00|7976|7973|7973.2|7970.2|7976|7973|7973.2|7970.2|0
1759900500000|2025-10-08 05:15:00|7974.4|7971.4|7975.8|7972.8|7975.8|7972.8|7973.8|7970.8|0
1759900800000|2025-10-08 05:20:00|7977|7974|7975.8|7972.8|7977.1|7974.1|7975.2|7972.2|0
1759901100000|2025-10-08 05:25:00|7975.2|7972.2|7974.5|7971.5|7975.8|7972.8|7973.2|7970.2|0
1759901400000|2025-10-08 05:30:00|7973.8|7970.8|7975|7972|7976.3|7973.3|7973.8|7970.8|0
1759901700000|2025-10-08 05:35:00|7974.4|7971.4|7973.8|7970.8|7975.1|7972.1|7973.8|7970.8|0
1759902000000|2025-10-08 05:40:00|7973.7|7970.7|7973.7|7970.7|7974.9|7971.9|7973.1|7970.1|0
1759902300000|2025-10-08 05:45:00|7973.6|7970.6|7972.4|7969.4|7974.9|7971.9|7972.4|7969.4|0
1759902600000|2025-10-08 05:50:00|7973.6|7970.6|7973.6|7970.6|7974.9|7971.9|7973.6|7970.6|0
1759902900000|2025-10-08 05:55:00|7974.9|7971.9|7973.6|7970.6|7974.9|7971.9|7972.4|7969.4|0
1759903200000|2025-10-08 06:00:00|7974.1|7970.1|7982.3|7980.3|7985.8|7983.8|7973.9|7970.1|352
1759903500000|2025-10-08 06:05:00|7983.3|7981.3|7980|7978|7983.3|7981.3|7973.7|7971.7|177
1759903800000|2025-10-08 06:10:00|7979.8|7977.8|7984.4|7982.4|7984.9|7982.9|7979.8|7977.8|174
1759904100000|2025-10-08 06:15:00|7984.3|7982.3|7982.6|7980.6|7987.8|7985.8|7979.1|7977.1|89
1759904400000|2025-10-08 06:20:00|7982.9|7980.9|7984|7982|7985.3|7983.3|7980.6|7978.6|96
1759904700000|2025-10-08 06:25:00|7983.9|7981.9|7982.6|7980.6|7987.1|7985.1|7982.6|7980.6|110
1759905000000|2025-10-08 06:30:00|7982.4|7980.4|7980.8|7978.8|7987.5|7985.5|7978.8|7976.8|130
1759905300000|2025-10-08 06:35:00|7981|7979|7978.3|7976.3|7981.5|7979.5|7975.7|7973.7|109
1759905600000|2025-10-08 06:40:00|7978.1|7976.1|7977.8|7975.8|7980.3|7978.3|7973.6|7971.6|47
1759905900000|2025-10-08 06:45:00|7977.5|7975.5|7978.7|7976.7|7980.8|7978.8|7975.8|7973.8|35
1759906200000|2025-10-08 06:50:00|7979|7977|7986.3|7984.3|7988|7986|7976.9|7974.9|177
1759906500000|2025-10-08 06:55:00|7986.5|7984.5|7983.6|7981.6|7993.8|7991.8|7982.8|7980.8|358
1759906800000|2025-10-08 07:00:00|7982.8|7981.8|7998.7|7997.7|8000.8|7999.8|7978.7|7977.7|1971
1759907100000|2025-10-08 07:05:00|7998.2|7997.2|7996.9|7995.9|8006|8005|7991.6|7990.6|603
1759907400000|2025-10-08 07:10:00|7996.4|7995.4|7990.2|7989.2|7998.4|7997.4|7988.2|7987.2|538
1759907700000|2025-10-08 07:15:00|7990.7|7989.7|7992.8|7991.8|7997.5|7996.5|7988.9|7987.9|454
1759908000000|2025-10-08 07:20:00|7992.9|7991.9|7992.6|7991.6|7996.8|7995.8|7985.2|7984.2|643
1759908300000|2025-10-08 07:25:00|7992.7|7991.7|7990.8|7989.8|7994.8|7993.8|7985.6|7984.6|540
1759908600000|2025-10-08 07:30:00|7991.2|7990.2|7998.7|7997.7|7999.2|7998.2|7986.6|7985.6|444
1759908900000|2025-10-08 07:35:00|7998.5|7997.5|8015.3|8014.3|8020.2|8019.2|7992.8|7991.8|2004
1759909200000|2025-10-08 07:40:00|8014.2|8013.2|8006.6|8005.6|8014.9|8013.9|8002.4|8001.4|1422
1759909500000|2025-10-08 07:45:00|8006.4|8005.4|8017.2|8016.2|8021|8020|8005.1|8004.1|495
1759909800000|2025-10-08 07:50:00|8017.5|8016.5|8022.1|8021.1|8027.6|8026.6|8015.2|8014.2|662
1759910100000|2025-10-08 07:55:00|8022.4|8021.4|8019.8|8018.8|8023.7|8022.7|8017.1|8016.1|510
1759910400000|2025-10-08 08:00:00|8019.9|8018.9|8032.2|8031.2|8032.4|8031.4|8016.1|8015.1|673
1759910700000|2025-10-08 08:05:00|8032.3|8031.3|8037|8036|8043.1|8042.1|8032.1|8031.1|1307
1759911000000|2025-10-08 08:10:00|8036.2|8035.2|8036.7|8035.7|8040.3|8039.3|8033.5|8032.5|897
1759911300000|2025-10-08 08:15:00|8036.4|8035.4|8036.4|8035.4|8040|8039|8033.8|8032.8|421
1759911600000|2025-10-08 08:20:00|8036.8|8035.8|8030.4|8029.4|8039.1|8038.1|8028.3|8027.3|407
1759911900000|2025-10-08 08:25:00|8030.1|8029.1|8014.8|8013.8|8032.3|8031.3|8013.4|8012.4|1007
1759912200000|2025-10-08 08:30:00|8015.9|8014.9|8023.5|8022.5|8025.1|8024.1|8015.4|8014.4|428
1759912500000|2025-10-08 08:35:00|8024.5|8023.5|8025.6|8024.6|8029.2|8028.2|8022.1|8021.1|313
1759912800000|2025-10-08 08:40:00|8024.8|8023.8|8025.1|8024.1|8026.1|8025.1|8020.3|8019.3|328
1759913100000|2025-10-08 08:45:00|8024.8|8023.8|8025|8024|8029.2|8028.2|8023.4|8022.4|377
1759913400000|2025-10-08 08:50:00|8025.4|8024.4|8024.3|8023.3|8025.9|8024.9|8021.2|8020.2|267
1759913700000|2025-10-08 08:55:00|8024.5|8023.5|8023.4|8022.4|8024.9|8023.9|8014.1|8013.1|831
1759914000000|2025-10-08 09:00:00|8022.9|8021.9|8025.1|8024.1|8030.4|8029.4|8022.9|8021.9|288
1759914300000|2025-10-08 09:05:00|8024.9|8023.9|8029.6|8028.6|8031.4|8030.4|8024.9|8023.9|313
1759914600000|2025-10-08 09:10:00|8029.8|8028.8|8028.6|8027.6|8031.3|8030.3|8025.4|8024.4|247
1759914900000|2025-10-08 09:15:00|8028.9|8027.9|8027.2|8026.2|8029.4|8028.4|8025.4|8024.4|747
1759915200000|2025-10-08 09:20:00|8027.4|8026.4|8023.2|8022.2|8027.4|8026.4|8020.2|8019.2|275
1759915500000|2025-10-08 09:25:00|8023|8022|8028.4|8027.4|8028.9|8027.9|8021.7|8020.7|168
1759915800000|2025-10-08 09:30:00|8028.5|8027.5|8032.8|8031.8|8034|8033|8027.1|8026.1|219
1759916100000|2025-10-08 09:35:00|8032.9|8031.9|8035.3|8034.3|8036.7|8035.7|8030.3|8029.3|220
1759916400000|2025-10-08 09:40:00|8035.1|8034.1|8025.8|8024.8|8035.2|8034.2|8014.3|8013.3|1723
1759916700000|2025-10-08 09:45:00|8026.1|8025.1|8024.6|8023.6|8033.8|8032.8|8022.8|8021.8|550
1759917000000|2025-10-08 09:50:00|8025.2|8024.2|8023.3|8022.3|8026.1|8025.1|8021|8020|312
1759917300000|2025-10-08 09:55:00|8023|8022|8022.6|8021.6|8025.8|8024.8|8019|8018|112
1759917600000|2025-10-08 10:00:00|8022.5|8021.5|8022.7|8021.7|8025.6|8024.6|8020.7|8019.7|132
1759917900000|2025-10-08 10:05:00|8022.8|8021.8|8024|8023|8025.7|8024.7|8021|8020|234
1759918200000|2025-10-08 10:10:00|8023.9|8022.9|8022|8021|8026.1|8025.1|8016.3|8015.3|121
1759918500000|2025-10-08 10:15:00|8021.8|8020.8|8024|8023|8027.9|8026.9|8021|8020|231
1759918800000|2025-10-08 10:20:00|8024.2|8023.2|8020.6|8019.6|8024.4|8023.4|8019.3|8018.3|117
1759919100000|2025-10-08 10:25:00|8020.9|8019.9|8019.1|8018.1|8023.1|8022.1|8018.1|8017.1|89
1759919400000|2025-10-08 10:30:00|8019.3|8018.3|8020.9|8019.9|8022.8|8021.8|8017.6|8016.6|145
1759919700000|2025-10-08 10:35:00|8021.1|8020.1|8025|8024|8026.1|8025.1|8021.1|8020.1|91
1759920000000|2025-10-08 10:40:00|8024.4|8023.4|8027|8026|8027|8026|8023.6|8022.6|69
1759920300000|2025-10-08 10:45:00|8027.2|8026.2|8033.4|8032.4|8033.4|8032.4|8025.5|8024.5|71
1759920600000|2025-10-08 10:50:00|8033.3|8032.3|8037.7|8036.7|8039|8038|8032.7|8031.7|169
1759920900000|2025-10-08 10:55:00|8037.9|8036.9|8042.2|8041.2|8047.9|8046.9|8037.9|8036.9|349
1759921200000|2025-10-08 11:00:00|8042.5|8041.5|8046.1|8045.1|8046.1|8045.1|8038|8037|149
1759921500000|2025-10-08 11:05:00|8046.6|8045.6|8042|8041|8048.7|8047.7|8041.4|8040.4|280
1759921800000|2025-10-08 11:10:00|8042.1|8041.1|8041.4|8040.4|8046.1|8045.1|8041.1|8040.1|163
1759922100000|2025-10-08 11:15:00|8041.6|8040.6|8040.6|8039.6|8044.9|8043.9|8039.9|8038.9|160
1759922400000|2025-10-08 11:20:00|8040.7|8039.7|8042.7|8041.7|8044.2|8043.2|8040.7|8039.7|69
1759922700000|2025-10-08 11:25:00|8042.5|8041.5|8039.2|8038.2|8042.7|8041.7|8038.2|8037.2|1092
1759923000000|2025-10-08 11:30:00|8039|8038|8041.9|8040.9|8042.8|8041.8|8038.5|8037.5|86
1759923300000|2025-10-08 11:35:00|8041.7|8040.7|8045.7|8044.7|8046|8045|8041.7|8040.7|144
1759923600000|2025-10-08 11:40:00|8045.8|8044.8|8042.1|8041.1|8046.3|8045.3|8040.8|8039.8|217
1759923900000|2025-10-08 11:45:00|8041.8|8040.8|8045.2|8044.2|8046.5|8045.5|8041.6|8040.6|131
1759924200000|2025-10-08 11:50:00|8044.9|8043.9|8044.3|8043.3|8047.1|8046.1|8042.7|8041.7|77
1759924500000|2025-10-08 11:55:00|8044.1|8043.1|8043.8|8042.8|8044.6|8043.6|8041.1|8040.1|129
1759924800000|2025-10-08 12:00:00|8043.9|8042.9|8045.3|8044.3|8046.9|8045.9|8043.3|8042.3|94
1759925100000|2025-10-08 12:05:00|8045|8044|8047.7|8046.7|8051|8050|8045|8044|391
1759925400000|2025-10-08 12:10:00|8047|8046|8040.2|8039.2|8047.3|8046.3|8040|8039|221
1759925700000|2025-10-08 12:15:00|8040.1|8039.1|8043|8042|8043.9|8042.9|8038|8037|120
1759926000000|2025-10-08 12:20:00|8043.8|8042.8|8046.5|8045.5|8046.7|8045.7|8041|8040|118
1759926300000|2025-10-08 12:25:00|8047|8046|8047.6|8046.6|8048.4|8047.4|8045.1|8044.1|207
1759926600000|2025-10-08 12:30:00|8047.2|8046.2|8043.3|8042.3|8050.1|8049.1|8041.3|8040.3|302
1759926900000|2025-10-08 12:35:00|8043.1|8042.1|8047.7|8046.7|8047.7|8046.7|8042.6|8041.6|106
1759927200000|2025-10-08 12:40:00|8048.1|8047.1|8052.5|8051.5|8053.9|8052.9|8046.1|8045.1|264
1759927500000|2025-10-08 12:45:00|8052.3|8051.3|8054|8053|8054.2|8053.2|8050.3|8049.3|357
1759927800000|2025-10-08 12:50:00|8053.2|8052.2|8049.6|8048.6|8053.2|8052.2|8048.5|8047.5|132
1759928100000|2025-10-08 12:55:00|8049.4|8048.4|8052.4|8051.4|8053.1|8052.1|8048.8|8047.8|159
1759928400000|2025-10-08 13:00:00|8052.5|8051.5|8054.9|8053.9|8055.8|8054.8|8048.8|8047.8|287
1759928700000|2025-10-08 13:05:00|8055.2|8054.2|8054.2|8053.2|8055.8|8054.8|8052.7|8051.7|456
1759929000000|2025-10-08 13:10:00|8053.6|8052.6|8048.6|8047.6|8053.8|8052.8|8047|8046|318
1759929300000|2025-10-08 13:15:00|8048.9|8047.9|8046.5|8045.5|8049.9|8048.9|8044.2|8043.2|317
1759929600000|2025-10-08 13:20:00|8047.2|8046.2|8047.4|8046.4|8049.8|8048.8|8044.4|8043.4|175
1759929900000|2025-10-08 13:25:00|8047.6|8046.6|8046.6|8045.6|8047.9|8046.9|8043.4|8042.4|151
1759930200000|2025-10-08 13:30:00|8046.1|8045.1|8041.3|8040.3|8047.4|8046.4|8038|8037|265
1759930500000|2025-10-08 13:35:00|8041|8040|8048.3|8047.3|8048.8|8047.8|8041|8040|187
1759930800000|2025-10-08 13:40:00|8048.6|8047.6|8048.6|8047.6|8049.7|8048.7|8045.6|8044.6|218
1759931100000|2025-10-08 13:45:00|8048.1|8047.1|8045|8044|8049.4|8048.4|8042.2|8041.2|335
1759931400000|2025-10-08 13:50:00|8045.2|8044.2|8041.5|8040.5|8045.2|8044.2|8040|8039|393
1759931700000|2025-10-08 13:55:00|8041.7|8040.7|8045.5|8044.5|8046.9|8045.9|8041.2|8040.2|462
1759932000000|2025-10-08 14:00:00|8045.4|8044.4|8048.4|8047.4|8051.8|8050.8|8045.4|8044.4|384
1759932300000|2025-10-08 14:05:00|8048.6|8047.6|8046.6|8045.6|8050.5|8049.5|8043.9|8042.9|329
1759932600000|2025-10-08 14:10:00|8046.9|8045.9|8049.8|8048.8|8051.3|8050.3|8046.7|8045.7|220
1759932900000|2025-10-08 14:15:00|8050|8049|8042.3|8041.3|8050.3|8049.3|8040.6|8039.6|354
1759933200000|2025-10-08 14:20:00|8042.7|8041.7|8047.2|8046.2|8047.2|8046.2|8041.9|8040.9|357
1759933500000|2025-10-08 14:25:00|8047.5|8046.5|8047.3|8046.3|8049|8048|8046|8045|271
1759933800000|2025-10-08 14:30:00|8047.2|8046.2|8052.3|8051.3|8052.4|8051.4|8045.6|8044.6|315
1759934100000|2025-10-08 14:35:00|8052.5|8051.5|8054.8|8053.8|8056.6|8055.6|8051|8050|182
1759934400000|2025-10-08 14:40:00|8054.6|8053.6|8056.4|8055.4|8058|8057|8053.9|8052.9|160
1759934700000|2025-10-08 14:45:00|8056.7|8055.7|8055.1|8054.1|8058.5|8057.5|8053.3|8052.3|246
1759935000000|2025-10-08 14:50:00|8055.3|8054.3|8055.8|8054.8|8056.3|8055.3|8052.3|8051.3|269
1759935300000|2025-10-08 14:55:00|8056.1|8055.1|8060.1|8059.1|8063|8062|8054.6|8053.6|334
1759935600000|2025-10-08 15:00:00|8060.2|8059.2|8062.9|8061.9|8066.4|8065.4|8060.2|8059.2|475
1759935900000|2025-10-08 15:05:00|8062.7|8061.7|8064.9|8063.9|8065|8064|8060.2|8059.2|1224
1759936200000|2025-10-08 15:10:00|8064.7|8063.7|8067.4|8066.4|8068.6|8067.6|8060.8|8059.8|316
1759936500000|2025-10-08 15:15:00|8067.6|8066.6|8067.3|8066.3|8072.3|8071.3|8066.8|8065.8|987
1759936800000|2025-10-08 15:20:00|8067.2|8066.2|8066.9|8065.9|8070.1|8069.1|8066.4|8065.4|370
1759937100000|2025-10-08 15:25:00|8067.4|8066.4|8066.7|8065.7|8068.7|8067.7|8064.5|8063.5|701
1759937400000|2025-10-08 15:30:00|8066.8|8064.8|8061|8059|8066.8|8064.8|8057.2|8055.2|1868
1759937700000|2025-10-08 15:35:00|8060.7|8058.7|8058.6|8056.6|8062.8|8060.8|8055.8|8053.8|856
1759938000000|2025-10-08 15:40:00|8058.4|8056.4|8055.8|8053.8|8061.8|8059.8|8055.3|8053.3|224
1759938300000|2025-10-08 15:45:00|8056.1|8054.1|8053.9|8051.9|8057.8|8055.8|8053.3|8051.3|96
1759938600000|2025-10-08 15:50:00|8054.2|8052.2|8055.6|8053.6|8058.2|8056.2|8053.6|8051.6|76
1759938900000|2025-10-08 15:55:00|8054.6|8052.6|8055.3|8053.3|8057|8055|8053.6|8051.6|45
1759939200000|2025-10-08 16:00:00|8055.6|8053.6|8058.2|8056.2|8059.5|8057.5|8054.6|8052.6|64
1759939500000|2025-10-08 16:05:00|8058.5|8056.5|8058.2|8056.2|8058.8|8056.8|8057.9|8055.9|35
1759939800000|2025-10-08 16:10:00|8058.5|8056.5|8062.3|8060.3|8062.5|8060.5|8058|8056|38
1759940100000|2025-10-08 16:15:00|8062.5|8060.5|8060.3|8058.3|8062.5|8060.5|8060|8058|15
1759940400000|2025-10-08 16:20:00|8060.6|8058.6|8058.9|8056.9|8062.3|8060.3|8058.7|8056.7|106
1759940700000|2025-10-08 16:25:00|8058.7|8056.7|8056.5|8054.5|8058.9|8056.9|8056|8054|68
1759941000000|2025-10-08 16:30:00|8056.7|8054.7|8059.2|8057.2|8059.2|8057.2|8056.5|8054.5|13
1759941300000|2025-10-08 16:35:00|8059|8057|8058.9|8056.9|8060|8058|8058.3|8056.3|12
1759941600000|2025-10-08 16:40:00|8058.7|8056.7|8053.6|8051.6|8058.7|8056.7|8052.7|8050.7|43
1759941900000|2025-10-08 16:45:00|8053.4|8051.4|8053|8051|8054.8|8052.8|8052.6|8050.6|24
1759942200000|2025-10-08 16:50:00|8053.3|8051.3|8056.1|8054.1|8056.1|8054.1|8053|8051|15
1759942500000|2025-10-08 16:55:00|8056.4|8054.4|8057.8|8055.8|8058.7|8056.7|8056.4|8054.4|22
1759942800000|2025-10-08 17:00:00|8058.1|8056.1|8056.5|8054.5|8059|8057|8056.5|8054.5|6
1759943100000|2025-10-08 17:05:00|8056.3|8054.3|8056.3|8054.3|8058.3|8056.3|8055.3|8053.3|8
1759943400000|2025-10-08 17:10:00|8056.6|8054.6|8056.8|8054.8|8057.3|8055.3|8054.5|8052.5|38
1759943700000|2025-10-08 17:15:00|8057.1|8055.1|8056.6|8054.6|8057.9|8055.9|8056.1|8054.1|21
1759944000000|2025-10-08 17:20:00|8056.9|8054.9|8057.3|8055.3|8058|8056|8055.7|8053.7|17
1759944300000|2025-10-08 17:25:00|8057.6|8055.6|8057.9|8055.9|8058.6|8056.6|8055.6|8053.6|14
1759944600000|2025-10-08 17:30:00|8058.2|8056.2|8055.9|8053.9|8058.8|8056.8|8055.2|8053.2|17
1759944900000|2025-10-08 17:35:00|8055.7|8053.7|8056|8054|8056|8054|8054.9|8052.9|8
1759945200000|2025-10-08 17:40:00|8055.7|8053.7|8053.2|8051.2|8055.7|8053.7|8053|8051|23
1759945500000|2025-10-08 17:45:00|8053|8051|8055.1|8053.1|8055.9|8053.9|8052.2|8050.2|22
1759945800000|2025-10-08 17:50:00|8054.8|8052.8|8054.2|8052.2|8055.8|8053.8|8054.2|8052.2|12
1759946100000|2025-10-08 17:55:00|8054.3|8052.3|8055.4|8053.4|8055.9|8053.9|8054.1|8052.1|20
1759946400000|2025-10-08 18:00:00|8056.7|8054.7|8057.4|8055.4|8058.2|8056.2|8055.6|8053.6|52
1759946700000|2025-10-08 18:05:00|8057.5|8055.5|8057.1|8055.1|8058.4|8056.4|8055.6|8053.6|18
1759947000000|2025-10-08 18:10:00|8057.4|8055.4|8055.5|8053.5|8058.3|8056.3|8055.5|8053.5|19
1759947300000|2025-10-08 18:15:00|8055.3|8053.3|8056.1|8054.1|8067.3|8065.3|8053.8|8051.8|820
1759947600000|2025-10-08 18:20:00|8055.9|8053.9|8057.2|8055.2|8058.8|8056.8|8050.7|8048.7|138
1759947900000|2025-10-08 18:25:00|8057.4|8055.4|8056.1|8054.1|8059.2|8057.2|8055.1|8053.1|23
1759948200000|2025-10-08 18:30:00|8056.3|8054.3|8055.2|8053.2|8058.2|8056.2|8054.1|8052.1|26
1759948500000|2025-10-08 18:35:00|8055.1|8053.1|8054.1|8052.1|8055.9|8053.9|8053.9|8051.9|11
1759948800000|2025-10-08 18:40:00|8054.9|8052.9|8053.8|8051.8|8054.9|8052.9|8051.4|8049.4|10
1759949100000|2025-10-08 18:45:00|8054|8052|8051|8049|8054.7|8052.7|8051|8049|41
1759949400000|2025-10-08 18:50:00|8051.2|8049.2|8052.1|8050.1|8053.7|8051.7|8050.2|8048.2|12
1759949700000|2025-10-08 18:55:00|8051.8|8049.8|8055.1|8053.1|8055.4|8053.4|8051.6|8049.6|17
1759950000000|2025-10-08 19:00:00|8054.4|8052.4|8057.3|8055.3|8057.3|8055.3|8054.3|8052.3|13
1759950300000|2025-10-08 19:05:00|8057|8055|8054.3|8052.3|8057.3|8055.3|8053.8|8051.8|5
1759950600000|2025-10-08 19:10:00|8054.5|8052.5|8057.5|8055.5|8057.5|8055.5|8054.5|8052.5|8
1759950900000|2025-10-08 19:15:00|8057.8|8055.8|8058.7|8056.7|8058.7|8056.7|8055.6|8053.6|8
1759951200000|2025-10-08 19:20:00|8058.9|8056.9|8058.9|8056.9|8060.1|8058.1|8058.3|8056.3|9
1759951500000|2025-10-08 19:25:00|8058.7|8056.7|8059.8|8057.8|8060.3|8058.3|8058|8056|31
1759951800000|2025-10-08 19:30:00|8059.5|8057.5|8057|8055|8060|8058|8057|8055|30
1759952100000|2025-10-08 19:35:00|8056.9|8054.9|8058.4|8056.4|8059|8057|8056.2|8054.2|34
1759952400000|2025-10-08 19:40:00|8058.1|8056.1|8056.9|8054.9|8058.3|8056.3|8056.4|8054.4|51
1759952700000|2025-10-08 19:45:00|8056.7|8054.7|8057.9|8055.9|8058.5|8056.5|8055.8|8053.8|65
1759953000000|2025-10-08 19:50:00|8058.2|8056.2|8061.1|8059.1|8061.7|8059.7|8058.2|8056.2|86
1759953300000|2025-10-08 19:55:00|8060.9|8058.9|8059.8|8057.8|8064.5|8062.5|8059.2|8057.2|116
1759953600000|2025-10-08 20:00:00|8059.5|8057.5|8062.1|8058.1|8063.4|8059.4|8059.5|8056.2|0
1759953900000|2025-10-08 20:05:00|8062.2|8058.2|8063.2|8059.2|8063.9|8059.9|8062|8058|0
1759954200000|2025-10-08 20:10:00|8063.1|8059.1|8064|8060|8064|8060|8062.2|8058.2|0
1759954500000|2025-10-08 20:15:00|8063.7|8059.7|8064.2|8060.2|8065.4|8061.4|8062.9|8058.9|0
1759954800000|2025-10-08 20:20:00|8064.1|8060.1|8065.2|8061.2|8066.9|8062.9|8064.1|8060.1|0
1759955100000|2025-10-08 20:25:00|8065|8061|8067.6|8063.6|8068.3|8064.3|8065|8061|0
1759955400000|2025-10-08 20:30:00|8067.4|8063.4|8065.2|8061.2|8067.4|8063.4|8065|8061|0
1759955700000|2025-10-08 20:35:00|8065.5|8061.5|8065.5|8061.5|8066.2|8062.2|8065|8061|0
1759956000000|2025-10-08 20:40:00|8065.6|8061.6|8065.6|8061.6|8066.3|8062.3|8065.1|8061.1|0
1759956300000|2025-10-08 20:45:00|8065.4|8061.4|8063.8|8059.8|8065.6|8061.6|8063.8|8059.8|0
1759956600000|2025-10-08 20:50:00|8064|8060|8064.3|8060.3|8064.4|8060.4|8063|8059|0
1759956900000|2025-10-08 20:55:00|8064|8060|8062.9|8058.9|8064.3|8060.3|8061.8|8057.8|0
1759957200000|2025-10-08 21:00:00|8063.9|8059.9|8063.5|8059.5|8063.9|8059.9|8063.3|8059.3|0
1759957500000|2025-10-08 21:05:00|8063.4|8059.4|8063.4|8059.4|8063.9|8059.9|8063.4|8059.4|0
1759957800000|2025-10-08 21:10:00|8063.3|8059.3|8063.8|8059.8|8064.8|8060.8|8062.6|8058.6|0
1759958100000|2025-10-08 21:15:00|8063.9|8059.9|8063.8|8059.8|8063.9|8059.9|8063.8|8059.8|0
1759958400000|2025-10-08 21:20:00|8063|8059|8062.9|8058.9|8063.4|8059.4|8062.5|8058.5|0
1759958700000|2025-10-08 21:25:00|8062.5|8058.5|8062.5|8058.5|8062.9|8058.9|8062.2|8058.2|0
1759959000000|2025-10-08 21:30:00|8062.6|8058.6|8063|8059|8063|8059|8062.6|8058.6|0
1759959300000|2025-10-08 21:35:00|8063.1|8059.1|8063|8059|8063.1|8059.1|8063|8059|0
1759959600000|2025-10-08 21:40:00|8062.9|8058.9|8063|8059|8063|8059|8062.9|8058.9|0
1759959900000|2025-10-08 21:45:00|8063.1|8059.1|8062.9|8058.9|8063.1|8059.1|8062.9|8058.9|0
1759960500000|2025-10-08 21:55:00|8062.8|8058.8|8062.9|8058.9|8062.9|8058.9|8062.8|8058.8|0
1759960800000|2025-10-08 22:00:00|8063|8059|8065.6|8061.6|8066.4|8062.4|8063|8059|0
1759961100000|2025-10-08 22:05:00|8065.7|8061.7|8066.4|8062.4|8066.9|8062.9|8065.2|8061.2|0
1759961400000|2025-10-08 22:10:00|8066.6|8062.6|8066.8|8062.8|8067.6|8063.6|8065.5|8061.5|0
1759961700000|2025-10-08 22:15:00|8066.3|8062.3|8066.1|8062.1|8068|8064|8065.3|8061.3|0
1759962000000|2025-10-08 22:20:00|8065.8|8061.8|8066.8|8062.8|8067.7|8063.7|8065.8|8061.8|0
1759962300000|2025-10-08 22:25:00|8066.6|8062.6|8067.3|8063.3|8068|8064|8066.6|8062.6|0
1759962600000|2025-10-08 22:30:00|8066.9|8062.9|8065.8|8061.8|8067.3|8063.3|8065.4|8061.4|0
1759962900000|2025-10-08 22:35:00|8065.9|8061.9|8067.1|8063.1|8067.9|8063.9|8065.8|8061.8|0
1759963200000|2025-10-08 22:40:00|8067|8063|8066.8|8062.8|8067.2|8063.2|8066.6|8062.6|0
1759963500000|2025-10-08 22:45:00|8066.7|8062.7|8067|8063|8067.1|8063.1|8066.3|8062.3|0
1759963800000|2025-10-08 22:50:00|8066.9|8062.9|8067|8063|8068.2|8064.2|8066.8|8062.8|0
1759964100000|2025-10-08 22:55:00|8067.1|8063.1|8067.5|8063.5|8067.7|8063.7|8066.3|8062.3|0
1759964400000|2025-10-08 23:00:00|8067.6|8063.6|8067|8063|8068.1|8064.1|8067|8063|0
1759964700000|2025-10-08 23:05:00|8066.9|8062.9|8067.7|8063.7|8067.7|8063.7|8066.2|8062.2|0
1759965000000|2025-10-08 23:10:00|8067.5|8063.5|8069.3|8065.3|8069.3|8065.3|8066.8|8062.8|0
1759965300000|2025-10-08 23:15:00|8069.1|8065.1|8071.8|8067.8|8072.8|8068.8|8068.9|8064.9|0
1759965600000|2025-10-08 23:20:00|8071.6|8067.6|8071.1|8067.1|8071.6|8067.6|8070.6|8066.6|0
1759965900000|2025-10-08 23:25:00|8071|8067|8071.9|8067.9|8072.1|8068.1|8070.1|8066.1|0
1759966200000|2025-10-08 23:30:00|8071.8|8067.8|8071.8|8067.8|8072.5|8068.5|8071.1|8067.1|0
1759966500000|2025-10-08 23:35:00|8071.7|8067.7|8071.4|8067.4|8071.9|8067.9|8070.1|8066.1|0
1759966800000|2025-10-08 23:40:00|8071.2|8067.2|8070.4|8066.4|8071.5|8067.5|8070|8066|0
1759967100000|2025-10-08 23:45:00|8070.2|8066.2|8071.1|8067.1|8071.3|8067.3|8069.8|8065.8|0
1759967400000|2025-10-08 23:50:00|8071|8067|8069.8|8065.8|8071.4|8067.4|8069.8|8065.8|0
1759967700000|2025-10-08 23:55:00|8069.7|8065.7|8069.3|8065.3|8070.2|8066.2|8068.1|8064.1|0
1759968000000|2025-10-09 00:00:00|8069|8065|8067.7|8063.7|8069.3|8065.3|8066.7|8062.7|0
1759968300000|2025-10-09 00:05:00|8068|8064|8068|8064|8068.8|8064.8|8067.2|8063.2|0
1759968600000|2025-10-09 00:10:00|8067.9|8063.9|8067.8|8063.8|8068.6|8064.6|8067.3|8063.3|0
1759968900000|2025-10-09 00:15:00|8067.7|8063.7|8063.9|8060.9|8067.8|8063.8|8058.9|8055.9|0
1759969200000|2025-10-09 00:20:00|8062.7|8059.7|8062.6|8059.6|8063.9|8060.9|8061.4|8058.4|0
1759969500000|2025-10-09 00:25:00|8062.7|8059.7|8062.6|8059.6|8063.9|8060.9|8062.6|8059.6|0
1759969800000|2025-10-09 00:30:00|8061.4|8058.4|8062.7|8059.7|8062.7|8059.7|8061.4|8058.4|0
1759970100000|2025-10-09 00:35:00|8062.6|8059.6|8062.6|8059.6|8062.6|8059.6|8062.6|8059.6|0
1759970400000|2025-10-09 00:40:00|8062.7|8059.7|8061.4|8058.4|8062.7|8059.7|8061.4|8058.4|0
1759971300000|2025-10-09 00:55:00|8060.8|8057.8|8061.4|8058.4|8061.4|8058.4|8060.8|8057.8|0
1759971600000|2025-10-09 01:00:00|8062.6|8059.6|8058.9|8055.9|8062.7|8059.7|8058.9|8055.9|0
1759971900000|2025-10-09 01:05:00|8059|8056|8055.1|8052.1|8059|8056|8055.1|8052.1|0
1759972200000|2025-10-09 01:10:00|8054.5|8051.5|8052.3|8049.3|8056.4|8053.4|8051.1|8048.1|0
1759972500000|2025-10-09 01:15:00|8051.7|8048.7|8055.8|8051.8|8056.1|8052.1|8050.9|8047.9|0
1759972800000|2025-10-09 01:20:00|8056.1|8052.1|8056.4|8052.4|8056.7|8052.7|8055.3|8051.3|0
1759973100000|2025-10-09 01:25:00|8056.5|8052.5|8055.3|8051.3|8058|8054|8054.1|8050.1|0
1759973400000|2025-10-09 01:30:00|8054.7|8050.7|8047.8|8043.8|8055.3|8051.3|8047.7|8043.7|0
1759973700000|2025-10-09 01:35:00|8046.5|8042.5|8043.8|8039.8|8047.1|8043.1|8042.5|8038.5|0
1759974000000|2025-10-09 01:40:00|8045.1|8041.1|8048.8|8044.8|8050|8046|8043.8|8039.8|0
1759974300000|2025-10-09 01:45:00|8047.6|8043.6|8046.2|8042.2|8048.8|8044.8|8046.2|8042.2|0
1759974600000|2025-10-09 01:50:00|8047.4|8043.4|8048.7|8044.7|8048.7|8044.7|8047.4|8043.4|0
1759974900000|2025-10-09 01:55:00|8049.9|8045.9|8049.9|8045.9|8049.9|8045.9|8048.7|8044.7|0
1759975200000|2025-10-09 02:00:00|8049.3|8045.3|8047.4|8043.4|8049.9|8045.9|8047.4|8043.4|0
1759975500000|2025-10-09 02:05:00|8047.3|8043.3|8048.5|8044.5|8048.6|8044.6|8047.3|8043.3|0
1759975800000|2025-10-09 02:10:00|8049.8|8045.8|8052.3|8048.3|8053.6|8049.6|8049.8|8045.8|0
1759976100000|2025-10-09 02:15:00|8051.7|8047.7|8052.3|8048.3|8052.3|8048.3|8051.7|8047.7|0
1759976400000|2025-10-09 02:20:00|8053.5|8049.5|8052.3|8048.3|8053.6|8049.6|8052.3|8048.3|0
1759976700000|2025-10-09 02:25:00|8053|8049|8053.6|8049.6|8053.6|8049.6|8053|8049|0
1759977000000|2025-10-09 02:30:00|8053.1|8050.1|8053.1|8050.1|8054.4|8051.4|8053.1|8050.1|0
1759977300000|2025-10-09 02:35:00|8051.8|8048.8|8050.5|8047.5|8053.1|8050.1|8050.5|8047.5|0
1759977600000|2025-10-09 02:40:00|8049.2|8046.2|8050.5|8047.5|8050.5|8047.5|8049.2|8046.2|0
1759977900000|2025-10-09 02:45:00|8049.3|8046.3|8049.2|8046.2|8050.5|8047.5|8048|8045|0
1759978200000|2025-10-09 02:50:00|8047.9|8044.9|8048|8045|8048|8045|8046.7|8043.7|0
1759978500000|2025-10-09 02:55:00|8047.9|8044.9|8048|8045|8049.2|8046.2|8047.9|8044.9|0
1759978800000|2025-10-09 03:00:00|8047.9|8044.9|8050.5|8047.5|8050.5|8047.5|8047.9|8044.9|0
1759979400000|2025-10-09 03:10:00|8050.4|8047.4|8050.5|8047.5|8050.5|8047.5|8050.4|8047.4|0
1759979700000|2025-10-09 03:15:00|8051.7|8048.7|8050.5|8047.5|8051.7|8048.7|8050.5|8047.5|0
1759980000000|2025-10-09 03:20:00|8051.1|8048.1|8051.8|8048.8|8054.3|8051.3|8050.5|8047.5|0
1759980300000|2025-10-09 03:25:00|8050.9|8047.9|8049.8|8046.8|8051.1|8048.1|8049.8|8046.8|0
1759980600000|2025-10-09 03:30:00|8050.4|8047.4|8049.8|8046.8|8050.4|8047.4|8048.5|8045.5|0
1759980900000|2025-10-09 03:35:00|8048.6|8045.6|8048.6|8045.6|8049.9|8046.9|8048.6|8045.6|0
1759981200000|2025-10-09 03:40:00|8049.2|8046.2|8048.8|8045.8|8050|8047|8048.6|8045.6|0
1759981500000|2025-10-09 03:45:00|8049.4|8046.4|8050|8047|8050.1|8047.1|8048.8|8045.8|0
1759981800000|2025-10-09 03:50:00|8050.1|8047.1|8050.1|8047.1|8050.1|8047.1|8049.4|8046.4|0
1759982100000|2025-10-09 03:55:00|8050|8047|8051.3|8048.3|8051.3|8048.3|8050|8047|0
1759982400000|2025-10-09 04:00:00|8052.6|8049.6|8052.5|8049.5|8052.6|8049.6|8052.5|8049.5|0
1759982700000|2025-10-09 04:05:00|8052.6|8049.6|8057.6|8054.6|8057.6|8054.6|8052.6|8049.6|0
1759983000000|2025-10-09 04:10:00|8056.4|8053.4|8053.9|8050.9|8056.4|8053.4|8053.9|8050.9|0
1759983300000|2025-10-09 04:15:00|8055.1|8052.1|8057.7|8054.7|8057.7|8054.7|8055.1|8052.1|0
1759983600000|2025-10-09 04:20:00|8056.4|8053.4|8054|8051|8056.4|8053.4|8052.7|8049.7|0
1759983900000|2025-10-09 04:25:00|8053.8|8050.8|8052.5|8049.5|8054.4|8051.4|8052.5|8049.5|0
1759984200000|2025-10-09 04:30:00|8053.7|8050.7|8050|8047|8053.7|8050.7|8050|8047|0
1759984500000|2025-10-09 04:35:00|8051.3|8048.3|8050|8047|8051.3|8048.3|8050|8047|0
1759984800000|2025-10-09 04:40:00|8052.5|8049.5|8052.6|8049.6|8052.6|8049.6|8052.5|8049.5|0
1759985100000|2025-10-09 04:45:00|8051.4|8048.4|8050.1|8047.1|8051.4|8048.4|8050.1|8047.1|0
1759985400000|2025-10-09 04:50:00|8049.5|8046.5|8052.6|8049.6|8052.6|8049.6|8048.9|8045.9|0
1759985700000|2025-10-09 04:55:00|8053.2|8050.2|8056.4|8053.4|8056.4|8053.4|8053.2|8050.2|0
1759986000000|2025-10-09 05:00:00|8056.3|8053.3|8056.4|8053.4|8057.6|8054.6|8055.1|8052.1|0
1759986300000|2025-10-09 05:05:00|8055.1|8052.1|8056.4|8053.4|8056.4|8053.4|8055.1|8052.1|0
1759986600000|2025-10-09 05:10:00|8056.5|8053.5|8056.4|8053.4|8058.9|8055.9|8055.2|8052.2|0
1759986900000|2025-10-09 05:15:00|8056.5|8053.5|8053.9|8050.9|8056.5|8053.5|8053.9|8050.9|0
1759987200000|2025-10-09 05:20:00|8055.2|8052.2|8054|8051|8055.9|8052.9|8054|8051|0
1759987500000|2025-10-09 05:25:00|8055.2|8052.2|8060.2|8057.2|8060.2|8057.2|8054|8051|0
1759987800000|2025-10-09 05:30:00|8061.5|8058.5|8061.7|8058.7|8065.5|8062.5|8060.4|8057.4|0
1759988100000|2025-10-09 05:35:00|8062.3|8059.3|8064.4|8061.4|8065.6|8062.6|8061.7|8058.7|0
1759988400000|2025-10-09 05:40:00|8064.3|8061.3|8064.2|8061.2|8065.6|8062.6|8061.9|8058.9|0
1759988700000|2025-10-09 05:45:00|8063|8060|8059.1|8056.1|8064.2|8061.2|8059.1|8056.1|0
1759989000000|2025-10-09 05:50:00|8059.2|8056.2|8061.6|8058.6|8062.9|8059.9|8059.2|8056.2|0
1759989300000|2025-10-09 05:55:00|8061|8058|8066.7|8063.7|8066.7|8063.7|8060.4|8057.4|0
1759989600000|2025-10-09 06:00:00|8067.9|8064.9|8078.9|8076.9|8081.1|8079.1|8066.9|8063.1|276
1759989900000|2025-10-09 06:05:00|8078.7|8076.7|8077.2|8075.2|8079.3|8077.3|8074.6|8072.6|72
1759990200000|2025-10-09 06:10:00|8076.9|8074.9|8082.1|8080.1|8082.1|8080.1|8075.7|8073.7|45
1759990500000|2025-10-09 06:15:00|8082.3|8080.3|8075.4|8073.4|8082.3|8080.3|8075.3|8073.3|18
1759990800000|2025-10-09 06:20:00|8075.1|8073.1|8073.1|8071.1|8076.6|8074.6|8071.5|8069.5|41
1759991100000|2025-10-09 06:25:00|8072.8|8070.8|8069.5|8067.5|8072.8|8070.8|8068.7|8066.7|18
1759991400000|2025-10-09 06:30:00|8069.7|8067.7|8078|8076|8079.2|8077.2|8069.2|8067.2|43
1759991700000|2025-10-09 06:35:00|8077.7|8075.7|8071|8069|8077.7|8075.7|8070.7|8068.7|70
1759992000000|2025-10-09 06:40:00|8070.7|8068.7|8074.4|8072.4|8076.2|8074.2|8068.5|8066.5|40
1759992300000|2025-10-09 06:45:00|8074.2|8072.2|8067.7|8065.7|8074.2|8072.2|8066.5|8064.5|144
1759992600000|2025-10-09 06:50:00|8067.6|8065.6|8063.3|8061.3|8070.9|8068.9|8061.7|8059.7|156
1759992900000|2025-10-09 06:55:00|8063.1|8061.1|8073.2|8071.2|8074.6|8072.6|8060.9|8058.9|351
1759993200000|2025-10-09 07:00:00|8073|8072|8080.2|8079.2|8086.2|8085.2|8063.4|8062.4|2192
1759993500000|2025-10-09 07:05:00|8080.4|8079.4|8077.6|8076.6|8083|8082|8070.8|8069.8|584
1759993800000|2025-10-09 07:10:00|8077.3|8076.3|8085.8|8084.8|8086.1|8085.1|8074.8|8073.8|569
1759994100000|2025-10-09 07:15:00|8084.3|8083.3|8085.2|8084.2|8085.8|8084.8|8077.2|8076.2|411
1759994400000|2025-10-09 07:20:00|8085.5|8084.5|8082.2|8081.2|8090.7|8089.7|8081.4|8080.4|353
1759994700000|2025-10-09 07:25:00|8081.9|8080.9|8079.2|8078.2|8086|8085|8076.3|8075.3|386
1759995000000|2025-10-09 07:30:00|8079.9|8078.9|8073.3|8072.3|8081|8080|8069.8|8068.8|509
1759995300000|2025-10-09 07:35:00|8073.6|8072.6|8068.1|8067.1|8074|8073|8066|8065|494
1759995600000|2025-10-09 07:40:00|8068.4|8067.4|8076.8|8075.8|8079|8078|8066.5|8065.5|461
1759995900000|2025-10-09 07:45:00|8077|8076|8084.7|8083.7|8086.5|8085.5|8077|8076|372
1759996200000|2025-10-09 07:50:00|8083.8|8082.8|8081.9|8080.9|8087.3|8086.3|8077.3|8076.3|448
1759996500000|2025-10-09 07:55:00|8081.4|8080.4|8066.7|8065.7|8081.5|8080.5|8066.4|8065.4|403
1759996800000|2025-10-09 08:00:00|8067.4|8066.4|8069.1|8068.1|8075.2|8074.2|8067.4|8066.4|356
1759997100000|2025-10-09 08:05:00|8069.2|8068.2|8075.2|8074.2|8077.7|8076.7|8068.2|8067.2|191
1759997400000|2025-10-09 08:10:00|8074.6|8073.6|8068.2|8067.2|8079.8|8078.8|8065.8|8064.8|314
1759997700000|2025-10-09 08:15:00|8068.4|8067.4|8060.2|8059.2|8068.7|8067.7|8058.8|8057.8|478
1759998000000|2025-10-09 08:20:00|8060.8|8059.8|8058.9|8057.9|8060.8|8059.8|8057.6|8056.6|329
1759998300000|2025-10-09 08:25:00|8059.1|8058.1|8059|8058|8061|8060|8054.8|8053.8|253
1759998600000|2025-10-09 08:30:00|8058.8|8057.8|8059.4|8058.4|8063|8062|8058|8057|154
1759998900000|2025-10-09 08:35:00|8059.2|8058.2|8063.9|8062.9|8065.1|8064.1|8058.9|8057.9|206
1759999200000|2025-10-09 08:40:00|8063.6|8062.6|8061|8060|8064.3|8063.3|8057.8|8056.8|289
1759999500000|2025-10-09 08:45:00|8061.3|8060.3|8061.2|8060.2|8063.7|8062.7|8058.7|8057.7|151
1759999800000|2025-10-09 08:50:00|8060.7|8059.7|8061.4|8060.4|8062.7|8061.7|8058.7|8057.7|159
1760000100000|2025-10-09 08:55:00|8061.1|8060.1|8061.2|8060.2|8064.1|8063.1|8059.9|8058.9|158
1760000400000|2025-10-09 09:00:00|8061.3|8060.3|8056.5|8055.5|8061.3|8060.3|8054.5|8053.5|232
1760000700000|2025-10-09 09:05:00|8056.8|8055.8|8061.9|8060.9|8062.2|8061.2|8053.4|8052.4|184
1760001000000|2025-10-09 09:10:00|8062.2|8061.2|8065.6|8064.6|8068.1|8067.1|8061.5|8060.5|152
1760001300000|2025-10-09 09:15:00|8065.7|8064.7|8070|8069|8072.1|8071.1|8065.7|8064.7|150
1760001600000|2025-10-09 09:20:00|8069.4|8068.4|8078.1|8077.1|8078.3|8077.3|8069.2|8068.2|298
1760001900000|2025-10-09 09:25:00|8078.3|8077.3|8082.7|8081.7|8087.1|8086.1|8078.3|8077.3|377
1760002200000|2025-10-09 09:30:00|8082.3|8081.3|8079.6|8078.6|8082.3|8081.3|8076.1|8075.1|150
1760002500000|2025-10-09 09:35:00|8079.8|8078.8|8080.6|8079.6|8084.9|8083.9|8078.8|8077.8|274
1760002800000|2025-10-09 09:40:00|8081.1|8080.1|8080.4|8079.4|8081.9|8080.9|8079|8078|97
1760003100000|2025-10-09 09:45:00|8080.7|8079.7|8077.7|8076.7|8082.4|8081.4|8076.9|8075.9|207
1760003400000|2025-10-09 09:50:00|8077.9|8076.9|8074.7|8073.7|8078.4|8077.4|8069.4|8068.4|228
1760003700000|2025-10-09 09:55:00|8074.5|8073.5|8068.7|8067.7|8077.5|8076.5|8068.5|8067.5|187
1760004000000|2025-10-09 10:00:00|8069.2|8068.2|8073.4|8072.4|8076|8075|8065.6|8064.6|286
1760004300000|2025-10-09 10:05:00|8073.7|8072.7|8072.5|8071.5|8077.9|8076.9|8070.4|8069.4|154
1760004600000|2025-10-09 10:10:00|8071.9|8070.9|8076.5|8075.5|8078.4|8077.4|8070.5|8069.5|178
1760004900000|2025-10-09 10:15:00|8076.3|8075.3|8075.7|8074.7|8077.4|8076.4|8074.1|8073.1|114
1760005200000|2025-10-09 10:20:00|8075.6|8074.6|8075|8074|8077.1|8076.1|8071.9|8070.9|158
1760005500000|2025-10-09 10:25:00|8074.8|8073.8|8073.9|8072.9|8075.5|8074.5|8071.7|8070.7|83
1760005800000|2025-10-09 10:30:00|8074.3|8073.3|8072.1|8071.1|8077.4|8076.4|8072|8071|106
1760006100000|2025-10-09 10:35:00|8072.3|8071.3|8076.6|8075.6|8076.6|8075.6|8071.8|8070.8|153
1760006400000|2025-10-09 10:40:00|8076.4|8075.4|8074.4|8073.4|8079.1|8078.1|8072.5|8071.5|166
1760006700000|2025-10-09 10:45:00|8074.7|8073.7|8076.7|8075.7|8077.9|8076.9|8072.8|8071.8|107
1760007000000|2025-10-09 10:50:00|8076.9|8075.9|8075.8|8074.8|8077.9|8076.9|8074.7|8073.7|153
1760007300000|2025-10-09 10:55:00|8076|8075|8082.4|8081.4|8084.3|8083.3|8076|8075|273
1760007600000|2025-10-09 11:00:00|8082|8081|8085|8084|8087.7|8086.7|8079.9|8078.9|232
1760007900000|2025-10-09 11:05:00|8084.8|8083.8|8093.1|8092.1|8094|8093|8084.8|8083.8|225
1760008200000|2025-10-09 11:10:00|8093.3|8092.3|8092|8091|8095.7|8094.7|8090.9|8089.9|194
1760008500000|2025-10-09 11:15:00|8092.3|8091.3|8094.2|8093.2|8094.4|8093.4|8091.1|8090.1|87
1760008800000|2025-10-09 11:20:00|8094.4|8093.4|8091.4|8090.4|8094.4|8093.4|8090.4|8089.4|115
1760009100000|2025-10-09 11:25:00|8091.2|8090.2|8102.7|8101.7|8103.2|8102.2|8090.9|8089.9|226
1760009400000|2025-10-09 11:30:00|8102.6|8101.6|8105.2|8104.2|8108.2|8107.2|8100.4|8099.4|254
1760009700000|2025-10-09 11:35:00|8105.5|8104.5|8108.5|8107.5|8109.2|8108.2|8103.2|8102.2|147
1760010000000|2025-10-09 11:40:00|8108.4|8107.4|8111.1|8110.1|8111.4|8110.4|8105.7|8104.7|363
1760010300000|2025-10-09 11:45:00|8111.2|8110.2|8108.2|8107.2|8111.3|8110.3|8105.5|8104.5|192
1760010600000|2025-10-09 11:50:00|8108.5|8107.5|8104.1|8103.1|8108.5|8107.5|8102.3|8101.3|152
1760010900000|2025-10-09 11:55:00|8103.9|8102.9|8104.4|8103.4|8105.8|8104.8|8100.4|8099.4|251
1760011200000|2025-10-09 12:00:00|8104.5|8103.5|8101.9|8100.9|8107.1|8106.1|8099.9|8098.9|179
1760011500000|2025-10-09 12:05:00|8101.6|8100.6|8097.8|8096.8|8102.7|8101.7|8096.8|8095.8|265
1760011800000|2025-10-09 12:10:00|8097.7|8096.7|8099.6|8098.6|8100.1|8099.1|8094.7|8093.7|157
1760012100000|2025-10-09 12:15:00|8099.3|8098.3|8102.2|8101.2|8104|8103|8098.5|8097.5|125
1760012400000|2025-10-09 12:20:00|8101.7|8100.7|8098.4|8097.4|8101.7|8100.7|8095.9|8094.9|155
1760012700000|2025-10-09 12:25:00|8098.6|8097.6|8098.5|8097.5|8100.7|8099.7|8097.2|8096.2|123
1760013000000|2025-10-09 12:30:00|8098.9|8097.9|8098.4|8097.4|8099.8|8098.8|8097.3|8096.3|116
1760013300000|2025-10-09 12:35:00|8098.1|8097.1|8094.1|8093.1|8100.6|8099.6|8094.1|8093.1|132
1760013600000|2025-10-09 12:40:00|8094.3|8093.3|8093.5|8092.5|8094.3|8093.3|8090.3|8089.3|159
1760013900000|2025-10-09 12:45:00|8093.7|8092.7|8092.2|8091.2|8093.7|8092.7|8090.7|8089.7|74
1760014200000|2025-10-09 12:50:00|8092.4|8091.4|8090.9|8089.9|8094.4|8093.4|8090.7|8089.7|172
1760014500000|2025-10-09 12:55:00|8090.7|8089.7|8093.1|8092.1|8093.7|8092.7|8088.4|8087.4|119
1760014800000|2025-10-09 13:00:00|8092.5|8091.5|8089.8|8088.8|8093|8092|8087.6|8086.6|224
1760015100000|2025-10-09 13:05:00|8089.1|8088.1|8085.8|8084.8|8089.8|8088.8|8085.5|8084.5|200
1760015400000|2025-10-09 13:10:00|8085.9|8084.9|8077.9|8076.9|8086.1|8085.1|8077.7|8076.7|184
1760015700000|2025-10-09 13:15:00|8077.8|8076.8|8082|8081|8082|8081|8077.4|8076.4|163
1760016000000|2025-10-09 13:20:00|8082.3|8081.3|8087.3|8086.3|8088.2|8087.2|8082.2|8081.2|397
1760016300000|2025-10-09 13:25:00|8087.1|8086.1|8086.3|8085.3|8088.3|8087.3|8085.2|8084.2|113
1760016600000|2025-10-09 13:30:00|8085.9|8084.9|8078.8|8077.8|8086.5|8085.5|8077.8|8076.8|260
1760016900000|2025-10-09 13:35:00|8079.1|8078.1|8076.7|8075.7|8080.7|8079.7|8076.5|8075.5|174
1760017200000|2025-10-09 13:40:00|8077.3|8076.3|8066.3|8065.3|8078.2|8077.2|8065.8|8064.8|355
1760017500000|2025-10-09 13:45:00|8066|8065|8064.8|8063.8|8069.7|8068.7|8062.5|8061.5|304
1760017800000|2025-10-09 13:50:00|8064.6|8063.6|8061.3|8060.3|8067.6|8066.6|8057.5|8056.5|463
1760018100000|2025-10-09 13:55:00|8061.1|8060.1|8058.8|8057.8|8063.8|8062.8|8057.8|8056.8|253
1760018400000|2025-10-09 14:00:00|8058.6|8057.6|8062.1|8061.1|8065.3|8064.3|8056.8|8055.8|391
1760018700000|2025-10-09 14:05:00|8062.6|8061.6|8062.1|8061.1|8066.5|8065.5|8059.9|8058.9|343
1760019000000|2025-10-09 14:10:00|8061.8|8060.8|8059|8058|8062.9|8061.9|8058.4|8057.4|246
1760019300000|2025-10-09 14:15:00|8059.2|8058.2|8068.3|8067.3|8069.1|8068.1|8058.6|8057.6|164
1760019600000|2025-10-09 14:20:00|8068.1|8067.1|8065.2|8064.2|8070.2|8069.2|8062.7|8061.7|162
1760019900000|2025-10-09 14:25:00|8065|8064|8060|8059|8065|8064|8059.6|8058.6|176
1760020200000|2025-10-09 14:30:00|8060.3|8059.3|8057.5|8056.5|8060.9|8059.9|8056|8055|288
1760020500000|2025-10-09 14:35:00|8057.8|8056.8|8054.5|8053.5|8058|8057|8049.5|8048.5|352
1760020800000|2025-10-09 14:40:00|8054.4|8053.4|8051.6|8050.6|8058.4|8057.4|8051.5|8050.5|160
1760021100000|2025-10-09 14:45:00|8051.8|8050.8|8050.6|8049.6|8052.1|8051.1|8047|8046|231
1760021400000|2025-10-09 14:50:00|8050.4|8049.4|8053.5|8052.5|8057|8056|8048.2|8047.2|398
1760021700000|2025-10-09 14:55:00|8053.2|8052.2|8053.6|8052.6|8054.6|8053.6|8049.5|8048.5|292
1760022000000|2025-10-09 15:00:00|8054.1|8053.1|8053.8|8052.8|8056.8|8055.8|8053.1|8052.1|157
1760022300000|2025-10-09 15:05:00|8053.6|8052.6|8051.2|8050.2|8053.7|8052.7|8045.2|8044.2|243
1760022600000|2025-10-09 15:10:00|8050.8|8049.8|8048.3|8047.3|8051.1|8050.1|8046.8|8045.8|174
1760022900000|2025-10-09 15:15:00|8048.1|8047.1|8048.2|8047.2|8049.8|8048.8|8046.2|8045.2|367
1760023200000|2025-10-09 15:20:00|8048.1|8047.1|8047.3|8046.3|8049.8|8048.8|8046.1|8045.1|319
1760023500000|2025-10-09 15:25:00|8047.6|8046.6|8046.6|8045.6|8052.1|8051.1|8045|8044|788
1760023800000|2025-10-09 15:30:00|8047.2|8045.2|8044.2|8042.2|8051.3|8049.3|8043.3|8041.3|1669
1760024100000|2025-10-09 15:35:00|8043.2|8041.2|8038.8|8036.8|8043.2|8041.2|8037|8035|1157
1760024400000|2025-10-09 15:40:00|8038.6|8036.6|8041.5|8039.5|8042.8|8040.8|8038.1|8036.1|247
1760024700000|2025-10-09 15:45:00|8041.3|8039.3|8044.9|8042.9|8045.5|8043.5|8040.6|8038.6|161
1760025000000|2025-10-09 15:50:00|8045.1|8043.1|8049.6|8047.6|8049.9|8047.9|8041.9|8039.9|194
1760025300000|2025-10-09 15:55:00|8049.9|8047.9|8048.6|8046.6|8050.3|8048.3|8046.8|8044.8|68
1760025600000|2025-10-09 16:00:00|8048.9|8046.9|8052.8|8050.8|8054|8052|8048.9|8046.9|41
1760025900000|2025-10-09 16:05:00|8053|8051|8050.8|8048.8|8053.5|8051.5|8050.6|8048.6|14
1760026200000|2025-10-09 16:10:00|8051.1|8049.1|8046.2|8044.2|8051.5|8049.5|8046|8044|41
1760026500000|2025-10-09 16:15:00|8046.5|8044.5|8044.1|8042.1|8047|8045|8043.8|8041.8|21
1760026800000|2025-10-09 16:20:00|8044.3|8042.3|8043.8|8041.8|8045.1|8043.1|8040.6|8038.6|89
1760027100000|2025-10-09 16:25:00|8043.6|8041.6|8048.2|8046.2|8048.3|8046.3|8042|8040|96
1760027400000|2025-10-09 16:30:00|8048.5|8046.5|8047.7|8045.7|8048.7|8046.7|8045.4|8043.4|19
1760027700000|2025-10-09 16:35:00|8047.5|8045.5|8046.9|8044.9|8048.6|8046.6|8044.6|8042.6|9
1760028000000|2025-10-09 16:40:00|8046.7|8044.7|8042.7|8040.7|8046.7|8044.7|8040.2|8038.2|17
1760028300000|2025-10-09 16:45:00|8043|8041|8045.9|8043.9|8046.9|8044.9|8042.7|8040.7|12
1760028600000|2025-10-09 16:50:00|8046|8044|8040.1|8038.1|8047|8045|8039.7|8037.7|42
1760028900000|2025-10-09 16:55:00|8039.9|8037.9|8036|8034|8040.4|8038.4|8035.1|8033.1|37
1760029200000|2025-10-09 17:00:00|8035.5|8033.5|8034.3|8032.3|8037.5|8035.5|8031.9|8029.9|70
1760029500000|2025-10-09 17:05:00|8034.5|8032.5|8037.4|8035.4|8038.6|8036.6|8030.4|8028.4|39
1760029800000|2025-10-09 17:10:00|8037.6|8035.6|8037.7|8035.7|8038.4|8036.4|8034.8|8032.8|15
1760030100000|2025-10-09 17:15:00|8037.9|8035.9|8036.1|8034.1|8039.6|8037.6|8034.8|8032.8|22
1760030400000|2025-10-09 17:20:00|8036.3|8034.3|8033.1|8031.1|8038.8|8036.8|8032.8|8030.8|5
1760030700000|2025-10-09 17:25:00|8033.4|8031.4|8031|8029|8033.7|8031.7|8029.9|8027.9|26
1760031000000|2025-10-09 17:30:00|8031.2|8029.2|8034.1|8032.1|8036.7|8034.7|8030.1|8028.1|101
1760031300000|2025-10-09 17:35:00|8033.9|8031.9|8039|8037|8039.3|8037.3|8033.1|8031.1|13
1760031600000|2025-10-09 17:40:00|8039.2|8037.2|8038.2|8036.2|8040.7|8038.7|8035.6|8033.6|20
1760031900000|2025-10-09 17:45:00|8038|8036|8040.1|8038.1|8040.3|8038.3|8036|8034|28
1760032200000|2025-10-09 17:50:00|8039.8|8037.8|8039.4|8037.4|8042|8040|8038.9|8036.9|25
1760032500000|2025-10-09 17:55:00|8039.1|8037.1|8043.1|8041.1|8043.1|8041.1|8038.5|8036.5|47
1760032800000|2025-10-09 18:00:00|8043.3|8041.3|8036.5|8034.5|8044.1|8042.1|8036.5|8034.5|40
1760033100000|2025-10-09 18:05:00|8037|8035|8032.9|8030.9|8037|8035|8031.4|8029.4|13
1760033400000|2025-10-09 18:10:00|8032.7|8030.7|8034|8032|8035.9|8033.9|8032.5|8030.5|13
1760033700000|2025-10-09 18:15:00|8033.8|8031.8|8038.4|8036.4|8038.6|8036.6|8033.5|8031.5|8
1760034000000|2025-10-09 18:20:00|8038.6|8036.6|8036.3|8034.3|8039|8037|8035.3|8033.3|5
1760034300000|2025-10-09 18:25:00|8036.6|8034.6|8033|8031|8037.3|8035.3|8032.4|8030.4|8
1760034600000|2025-10-09 18:30:00|8032.7|8030.7|8031.8|8029.8|8033.1|8031.1|8030.8|8028.8|2
1760034900000|2025-10-09 18:35:00|8032.1|8030.1|8033.1|8031.1|8033.3|8031.3|8030.8|8028.8|8
1760035200000|2025-10-09 18:40:00|8033.3|8031.3|8032.3|8030.3|8033.8|8031.8|8031.1|8029.1|13
1760035500000|2025-10-09 18:45:00|8032.1|8030.1|8031.6|8029.6|8033.1|8031.1|8030.8|8028.8|17
1760035800000|2025-10-09 18:50:00|8031.3|8029.3|8033.1|8031.1|8033.1|8031.1|8030.6|8028.6|36
1760036100000|2025-10-09 18:55:00|8033.3|8031.3|8034.7|8032.7|8036.8|8034.8|8031.8|8029.8|42
1760036400000|2025-10-09 19:00:00|8035|8033|8034.4|8032.4|8036|8034|8033.8|8031.8|24
1760036700000|2025-10-09 19:05:00|8034.2|8032.2|8036.6|8034.6|8037.6|8035.6|8033.9|8031.9|19
1760037000000|2025-10-09 19:10:00|8036.7|8034.7|8038|8036|8039.4|8037.4|8036.4|8034.4|33
1760037300000|2025-10-09 19:15:00|8038.3|8036.3|8039.6|8037.6|8039.6|8037.6|8033.9|8031.9|59
1760037600000|2025-10-09 19:20:00|8039.9|8037.9|8038.7|8036.7|8040.8|8038.8|8037.5|8035.5|29
1760037900000|2025-10-09 19:25:00|8038.5|8036.5|8037.2|8035.2|8039|8037|8036.2|8034.2|18
1760038200000|2025-10-09 19:30:00|8037|8035|8037.6|8035.6|8039.6|8037.6|8034.9|8032.9|74
1760038500000|2025-10-09 19:35:00|8037.9|8035.9|8037.9|8035.9|8039|8037|8036|8034|48
1760038800000|2025-10-09 19:40:00|8038.1|8036.1|8035.5|8033.5|8038.9|8036.9|8034.9|8032.9|52
1760039100000|2025-10-09 19:45:00|8035.2|8033.2|8036.4|8034.4|8037|8035|8034.2|8032.2|57
1760039400000|2025-10-09 19:50:00|8037.2|8035.2|8038.8|8036.8|8039.3|8037.3|8034.9|8032.9|103
1760039700000|2025-10-09 19:55:00|8038.5|8036.5|8036|8034|8039.8|8037.8|8034.4|8032.4|186
1760040000000|2025-10-09 20:00:00|8038|8035.2|8038.8|8034.8|8039.8|8035.8|8037.4|8033.4|0
1760040300000|2025-10-09 20:05:00|8038.5|8034.5|8038.4|8034.4|8039.8|8035.8|8037.5|8033.5|0
1760040600000|2025-10-09 20:10:00|8038.1|8034.1|8036.6|8032.6|8038.4|8034.4|8036|8032|0
1760040900000|2025-10-09 20:15:00|8036.9|8032.9|8034.7|8030.7|8036.9|8032.9|8034.4|8030.4|0
1760041200000|2025-10-09 20:20:00|8034.4|8030.4|8035.7|8031.7|8037|8033|8033.8|8029.8|0
1760041500000|2025-10-09 20:25:00|8035.9|8031.9|8035.1|8031.1|8036.1|8032.1|8034.6|8030.6|0
1760041800000|2025-10-09 20:30:00|8035.4|8031.4|8033.6|8029.6|8035.4|8031.4|8033|8029|0
1760042100000|2025-10-09 20:35:00|8033.8|8029.8|8035.5|8031.5|8036.1|8032.1|8033.7|8029.7|0
1760042400000|2025-10-09 20:40:00|8035.8|8031.8|8037.1|8033.1|8037.1|8033.1|8035.5|8031.5|0
1760042700000|2025-10-09 20:45:00|8037|8033|8035.4|8031.4|8037.3|8033.3|8035.1|8031.1|0
1760043000000|2025-10-09 20:50:00|8035.2|8031.2|8035.2|8031.2|8036.2|8032.2|8034.8|8030.8|0
1760043300000|2025-10-09 20:55:00|8035.4|8031.4|8037.6|8033.6|8037.7|8033.7|8034.9|8030.9|0
1760043600000|2025-10-09 21:00:00|8037.2|8033.2|8037.9|8033.9|8037.9|8033.9|8037.2|8033.2|0
1760043900000|2025-10-09 21:05:00|8037.8|8033.8|8037.5|8033.5|8037.9|8033.9|8037.3|8033.3|0
1760044500000|2025-10-09 21:15:00|8037.4|8033.4|8038|8034|8038|8034|8037.3|8033.3|0
1760044800000|2025-10-09 21:20:00|8037.9|8033.9|8037.9|8033.9|8038|8034|8037.8|8033.8|0
1760045100000|2025-10-09 21:25:00|8038|8034|8037.8|8033.8|8038|8034|8037.8|8033.8|0
1760045400000|2025-10-09 21:30:00|8038|8034|8038.2|8034.2|8038.3|8034.3|8038|8034|0
1760045700000|2025-10-09 21:35:00|8038.4|8034.4|8038.7|8034.7|8039.1|8035.1|8038.4|8034.4|0
1760046000000|2025-10-09 21:40:00|8038.8|8034.8|8038.8|8034.8|8039|8035|8038.7|8034.7|0
1760046300000|2025-10-09 21:45:00|8038.7|8034.7|8038.7|8034.7|8038.7|8034.7|8038.7|8034.7|0
1760046600000|2025-10-09 21:50:00|8038.6|8034.6|8039.2|8035.2|8039.4|8035.4|8038.6|8034.6|0
1760046900000|2025-10-09 21:55:00|8039.5|8035.5|8039.4|8035.4|8040.1|8036.1|8039|8035|0
1760047200000|2025-10-09 22:00:00|8038.5|8034.5|8041.6|8037.6|8041.8|8037.8|8038.3|8034.3|0
1760047500000|2025-10-09 22:05:00|8041.4|8037.4|8040.2|8036.2|8041.6|8037.6|8039.8|8035.8|0
1760047800000|2025-10-09 22:10:00|8040.1|8036.1|8039.2|8035.2|8040.7|8036.7|8037.5|8033.5|0
1760048100000|2025-10-09 22:15:00|8039.1|8035.1|8040.2|8036.2|8041|8037|8038.4|8034.4|0
1760048400000|2025-10-09 22:20:00|8040.4|8036.4|8040|8036|8040.4|8036.4|8039.5|8035.5|0
1760048700000|2025-10-09 22:25:00|8040.1|8036.1|8039.9|8035.9|8040.4|8036.4|8039.6|8035.6|0
1760049000000|2025-10-09 22:30:00|8040|8036|8043.3|8039.3|8043.6|8039.6|8039.9|8035.9|0
1760049300000|2025-10-09 22:35:00|8043.2|8039.2|8043.2|8039.2|8044.4|8040.4|8042.8|8038.8|0
1760049600000|2025-10-09 22:40:00|8043.3|8039.3|8044.5|8040.5|8044.9|8040.9|8043.3|8039.3|0
1760049900000|2025-10-09 22:45:00|8044.4|8040.4|8044|8040|8044.5|8040.5|8043.4|8039.4|0
1760050200000|2025-10-09 22:50:00|8044.3|8040.3|8043.1|8039.1|8044.3|8040.3|8042.7|8038.7|0
1760050500000|2025-10-09 22:55:00|8043.2|8039.2|8044.2|8040.2|8044.6|8040.6|8043.2|8039.2|0
1760050800000|2025-10-09 23:00:00|8044.3|8040.3|8042.9|8038.9|8045.2|8041.2|8042.9|8038.9|0
1760051100000|2025-10-09 23:05:00|8043.1|8039.1|8043.2|8039.2|8043.9|8039.9|8042.5|8038.5|0
1760051400000|2025-10-09 23:10:00|8043.3|8039.3|8043.8|8039.8|8043.9|8039.9|8042.6|8038.6|0
1760051700000|2025-10-09 23:15:00|8043.6|8039.6|8044.4|8040.4|8044.4|8040.4|8043.1|8039.1|0
1760052000000|2025-10-09 23:20:00|8044.1|8040.1|8044.9|8040.9|8045.2|8041.2|8043.5|8039.5|0
1760052300000|2025-10-09 23:25:00|8045|8041|8044.8|8040.8|8045.3|8041.3|8044.4|8040.4|0
1760052600000|2025-10-09 23:30:00|8044.5|8040.5|8044.6|8040.6|8045.3|8041.3|8043.6|8039.6|0
1760052900000|2025-10-09 23:35:00|8044.9|8040.9|8044.8|8040.8|8045.3|8041.3|8044.6|8040.6|0
1760053200000|2025-10-09 23:40:00|8044.5|8040.5|8043.6|8039.6|8044.6|8040.6|8043.6|8039.6|0
1760053500000|2025-10-09 23:45:00|8043.7|8039.7|8046.4|8042.4|8048|8044|8043.6|8039.6|0
1760053800000|2025-10-09 23:50:00|8046.3|8042.3|8046|8042|8046.9|8042.9|8045.8|8041.8|0
1760054100000|2025-10-09 23:55:00|8046.1|8042.1|8047.6|8043.6|8047.6|8043.6|8046|8042|0
1760054400000|2025-10-10 00:00:00|8047.4|8043.4|8048|8044|8050.5|8046.5|8046.6|8042.6|0
1760054700000|2025-10-10 00:05:00|8047.9|8043.9|8046.1|8042.1|8048.2|8044.2|8046.1|8042.1|0
1760055000000|2025-10-10 00:10:00|8046|8042|8046.5|8042.5|8046.5|8042.5|8044.3|8040.3|0
1760055300000|2025-10-10 00:15:00|8046.4|8042.4|8041.8|8038.8|8047.7|8043.7|8041.8|8038.8|0
1760055600000|2025-10-10 00:20:00|8041.2|8038.2|8044.3|8041.3|8044.3|8041.3|8041.2|8038.2|0
1760055900000|2025-10-10 00:25:00|8043|8040|8043|8040|8044.3|8041.3|8040.5|8037.5|0
1760056200000|2025-10-10 00:30:00|8044.3|8041.3|8045.5|8042.5|8045.6|8042.6|8044.3|8041.3|0
1760056500000|2025-10-10 00:35:00|8044.3|8041.3|8044.3|8041.3|8045.5|8042.5|8044.3|8041.3|0
1760056800000|2025-10-10 00:40:00|8045.5|8042.5|8045.5|8042.5|8045.5|8042.5|8044.3|8041.3|0
1760057100000|2025-10-10 00:45:00|8045.6|8042.6|8046.2|8043.2|8046.8|8043.8|8044.3|8041.3|0
1760057400000|2025-10-10 00:50:00|8046.8|8043.8|8049.4|8046.4|8049.4|8046.4|8046.8|8043.8|0
1760057700000|2025-10-10 00:55:00|8048.2|8045.2|8049.4|8046.4|8049.4|8046.4|8048.2|8045.2|0
1760058000000|2025-10-10 01:00:00|8048.2|8045.2|8046.9|8043.9|8049.4|8046.4|8046.9|8043.9|0
1760058300000|2025-10-10 01:05:00|8046.3|8043.3|8049.4|8046.4|8049.4|8046.4|8045.7|8042.7|0
1760058600000|2025-10-10 01:10:00|8050.7|8047.7|8051.9|8048.9|8051.9|8048.9|8050.7|8047.7|0
1760058900000|2025-10-10 01:15:00|8052.6|8049.6|8051.3|8048.3|8054.5|8051.5|8050.6|8047.6|0
1760059200000|2025-10-10 01:20:00|8050.6|8047.6|8050.7|8047.7|8051.9|8048.9|8049.4|8046.4|0
1760059500000|2025-10-10 01:25:00|8049.4|8046.4|8051.9|8048.9|8051.9|8048.9|8049.4|8046.4|0
1760059800000|2025-10-10 01:30:00|8051.3|8048.3|8050|8047|8051.9|8048.9|8050|8047|0
1760060100000|2025-10-10 01:35:00|8049.4|8046.4|8047.4|8044.4|8050.7|8047.7|8046.8|8043.8|0
1760060400000|2025-10-10 01:40:00|8046.8|8043.8|8048.1|8045.1|8048.1|8045.1|8045.6|8042.6|0
1760060700000|2025-10-10 01:45:00|8049.3|8046.3|8049.3|8046.3|8049.3|8046.3|8048.7|8045.7|0
1760061000000|2025-10-10 01:50:00|8049.2|8046.2|8050.5|8047.5|8050.5|8047.5|8049.2|8046.2|0
1760061300000|2025-10-10 01:55:00|8051.1|8048.1|8051.8|8048.8|8053|8050|8050.5|8047.5|0
1760061600000|2025-10-10 02:00:00|8051.7|8048.7|8049.3|8046.3|8051.8|8048.8|8049.3|8046.3|0
1760061900000|2025-10-10 02:05:00|8048|8045|8049.2|8046.2|8049.3|8046.3|8048|8045|0
1760062200000|2025-10-10 02:10:00|8048.6|8045.6|8050.5|8047.5|8050.5|8047.5|8048.6|8045.6|0
1760062500000|2025-10-10 02:15:00|8049.8|8046.8|8050.5|8047.5|8050.5|8047.5|8049.2|8046.2|0
1760062800000|2025-10-10 02:20:00|8051.7|8048.7|8051.7|8048.7|8051.7|8048.7|8051.7|8048.7|0
1760063100000|2025-10-10 02:25:00|8050.5|8047.5|8051.7|8048.7|8051.7|8048.7|8050.5|8047.5|0
1760063700000|2025-10-10 02:35:00|8050.5|8047.5|8051.7|8048.7|8051.7|8048.7|8050.5|8047.5|0
1760064300000|2025-10-10 02:45:00|8050.5|8047.5|8050.4|8047.4|8051.1|8048.1|8050.4|8047.4|0
1760064600000|2025-10-10 02:50:00|8049.2|8046.2|8047.9|8044.9|8049.2|8046.2|8047.9|8044.9|0
1760065200000|2025-10-10 03:00:00|8049.1|8046.1|8046.6|8043.6|8049.1|8046.1|8045.3|8042.3|0
1760065500000|2025-10-10 03:05:00|8046|8043|8047.8|8044.8|8047.9|8044.9|8045.9|8042.9|0
1760065800000|2025-10-10 03:10:00|8047.9|8044.9|8050.3|8047.3|8050.3|8047.3|8047.8|8044.8|0
1760066100000|2025-10-10 03:15:00|8050.4|8047.4|8050.4|8047.4|8050.4|8047.4|8050.3|8047.3|0
1760066700000|2025-10-10 03:25:00|8050.3|8047.3|8049.1|8046.1|8050.4|8047.4|8047.9|8044.9|0
1760067000000|2025-10-10 03:30:00|8047.8|8044.8|8049.1|8046.1|8050.3|8047.3|8047.8|8044.8|0
1760067300000|2025-10-10 03:35:00|8049.7|8046.7|8049|8046|8050.3|8047.3|8049|8046|0
1760067600000|2025-10-10 03:40:00|8049.6|8046.6|8049|8046|8050.2|8047.2|8049|8046|0
1760067900000|2025-10-10 03:45:00|8050.2|8047.2|8048.9|8045.9|8050.2|8047.2|8047.6|8044.6|0
1760068200000|2025-10-10 03:50:00|8048.8|8045.8|8047.6|8044.6|8048.9|8045.9|8047.6|8044.6|0
1760068500000|2025-10-10 03:55:00|8046.3|8043.3|8046.3|8043.3|8047|8044|8045.1|8042.1|0
1760068800000|2025-10-10 04:00:00|8046.4|8043.4|8047.6|8044.6|8047.6|8044.6|8046.3|8043.3|0
1760069100000|2025-10-10 04:05:00|8047|8044|8047.6|8044.6|8048.9|8045.9|8046.3|8043.3|0
1760069400000|2025-10-10 04:10:00|8048.2|8045.2|8047.6|8044.6|8050.1|8047.1|8047.6|8044.6|0
1760069700000|2025-10-10 04:15:00|8048.9|8045.9|8047.6|8044.6|8048.9|8045.9|8046.3|8043.3|0
1760070000000|2025-10-10 04:20:00|8046.3|8043.3|8047.6|8044.6|8047.6|8044.6|8046.3|8043.3|0
1760070600000|2025-10-10 04:30:00|8047.5|8044.5|8046.3|8043.3|8047.6|8044.6|8046.3|8043.3|0
1760070900000|2025-10-10 04:35:00|8045|8042|8046.3|8043.3|8046.3|8043.3|8045|8042|0
1760071200000|2025-10-10 04:40:00|8045.6|8042.6|8045|8042|8046.3|8043.3|8045|8042|0
1760071500000|2025-10-10 04:45:00|8045.6|8042.6|8045|8042|8045.6|8042.6|8045|8042|0
1760071800000|2025-10-10 04:50:00|8043.8|8040.8|8041.2|8038.2|8043.8|8040.8|8041.2|8038.2|0
1760072100000|2025-10-10 04:55:00|8040|8037|8039.9|8036.9|8040|8037|8038.7|8035.7|0
1760072400000|2025-10-10 05:00:00|8038.6|8035.6|8033.9|8030.9|8038.7|8035.7|8033.9|8030.9|0
1760072700000|2025-10-10 05:05:00|8034.5|8031.5|8035.8|8032.8|8037.7|8034.7|8032.7|8029.7|0
1760073000000|2025-10-10 05:10:00|8036.5|8033.5|8036.5|8033.5|8037.7|8034.7|8035.8|8032.8|0
1760073300000|2025-10-10 05:15:00|8037.7|8034.7|8037.8|8034.8|8037.8|8034.8|8036.5|8033.5|0
1760073600000|2025-10-10 05:20:00|8037.9|8034.9|8040.4|8037.4|8040.4|8037.4|8037.9|8034.9|0
1760073900000|2025-10-10 05:25:00|8039.1|8036.1|8039.1|8036.1|8039.1|8036.1|8039.1|8036.1|0
1760074200000|2025-10-10 05:30:00|8040.4|8037.4|8042.9|8039.9|8042.9|8039.9|8040.4|8037.4|0
1760074500000|2025-10-10 05:35:00|8043|8040|8042.7|8039.7|8044.2|8041.2|8042.7|8039.7|0
1760074800000|2025-10-10 05:40:00|8042.8|8039.8|8041.5|8038.5|8042.8|8039.8|8041.5|8038.5|0
1760075100000|2025-10-10 05:45:00|8042.7|8039.7|8042.7|8039.7|8042.7|8039.7|8041.5|8038.5|0
1760075400000|2025-10-10 05:50:00|8042.1|8039.1|8042.7|8039.7|8044|8041|8041.5|8038.5|0
1760075700000|2025-10-10 05:55:00|8044|8041|8045.3|8042.3|8045.3|8042.3|8044|8041|0
1760076000000|2025-10-10 06:00:00|8046.5|8043.5|8058.1|8056.1|8058.3|8056.3|8046.5|8043|180
1760076300000|2025-10-10 06:05:00|8057.3|8055.3|8055.6|8053.6|8057.3|8055.3|8052.2|8050.2|70
1760076600000|2025-10-10 06:10:00|8056.1|8054.1|8061.3|8059.3|8062.4|8060.4|8052.1|8050.1|120
1760076900000|2025-10-10 06:15:00|8061.6|8059.6|8060.2|8058.2|8062.6|8060.6|8056.2|8054.2|63
1760077200000|2025-10-10 06:20:00|8060.4|8058.4|8057.6|8055.6|8060.8|8058.8|8057.1|8055.1|15
1760077500000|2025-10-10 06:25:00|8057.3|8055.3|8058.9|8056.9|8061.1|8059.1|8056.3|8054.3|77
1760077800000|2025-10-10 06:30:00|8059.1|8057.1|8066.4|8064.4|8067.9|8065.9|8058.9|8056.9|89
1760078100000|2025-10-10 06:35:00|8066.7|8064.7|8060.5|8058.5|8068.2|8066.2|8058.4|8056.4|172
1760078400000|2025-10-10 06:40:00|8060.4|8058.4|8058.9|8056.9|8062.1|8060.1|8057.5|8055.5|45
1760078700000|2025-10-10 06:45:00|8059.2|8057.2|8059|8057|8064.6|8062.6|8058.4|8056.4|77
1760079000000|2025-10-10 06:50:00|8058.7|8056.7|8056.3|8054.3|8059.2|8057.2|8053.4|8051.4|100
1760079300000|2025-10-10 06:55:00|8056.1|8054.1|8051.2|8049.2|8060.3|8058.3|8050.2|8048.2|185
1760079600000|2025-10-10 07:00:00|8051.7|8049.7|8067.3|8066.3|8068.3|8067.3|8049.8|8048.8|1016
1760079900000|2025-10-10 07:05:00|8067.1|8066.1|8060.5|8059.5|8068.3|8067.3|8055.6|8054.6|443
1760080200000|2025-10-10 07:10:00|8060.3|8059.3|8066.8|8065.8|8070.7|8069.7|8055.6|8054.6|273
1760080500000|2025-10-10 07:15:00|8067.1|8066.1|8064.5|8063.5|8068.6|8067.6|8062|8061|254
1760080800000|2025-10-10 07:20:00|8064.2|8063.2|8059.8|8058.8|8064.4|8063.4|8055.8|8054.8|202
1760081100000|2025-10-10 07:25:00|8059.6|8058.6|8061.6|8060.6|8063.8|8062.8|8058.2|8057.2|269
1760081400000|2025-10-10 07:30:00|8061.8|8060.8|8065.7|8064.7|8069.7|8068.7|8061|8060|361
1760081700000|2025-10-10 07:35:00|8066|8065|8066.5|8065.5|8068.4|8067.4|8061.7|8060.7|207
1760082000000|2025-10-10 07:40:00|8066.1|8065.1|8071.4|8070.4|8071.4|8070.4|8064.5|8063.5|286
1760082300000|2025-10-10 07:45:00|8071.2|8070.2|8073.8|8072.8|8078.3|8077.3|8070.2|8069.2|303
1760082600000|2025-10-10 07:50:00|8073.7|8072.7|8074.1|8073.1|8076.4|8075.4|8068|8067|391
1760082900000|2025-10-10 07:55:00|8074.2|8073.2|8075.8|8074.8|8077.1|8076.1|8071.5|8070.5|160
1760083200000|2025-10-10 08:00:00|8076.5|8075.5|8077.2|8076.2|8084.3|8083.3|8072.4|8071.4|247
1760083500000|2025-10-10 08:05:00|8076.9|8075.9|8077.4|8076.4|8080.3|8079.3|8073.4|8072.4|288
1760083800000|2025-10-10 08:10:00|8077.2|8076.2|8081.5|8080.5|8081.5|8080.5|8074.7|8073.7|474
1760084100000|2025-10-10 08:15:00|8081.2|8080.2|8071.7|8070.7|8082.3|8081.3|8071.3|8070.3|163
1760084400000|2025-10-10 08:20:00|8072|8071|8071.3|8070.3|8072.6|8071.6|8067.5|8066.5|234
1760084700000|2025-10-10 08:25:00|8071.1|8070.1|8068.6|8067.6|8071.2|8070.2|8064.6|8063.6|146
1760085000000|2025-10-10 08:30:00|8068.7|8067.7|8064.6|8063.6|8068.9|8067.9|8062.3|8061.3|187
1760085300000|2025-10-10 08:35:00|8064.5|8063.5|8060.8|8059.8|8067.4|8066.4|8060.5|8059.5|162
1760085600000|2025-10-10 08:40:00|8061.1|8060.1|8061.8|8060.8|8065.9|8064.9|8058.4|8057.4|251
1760085900000|2025-10-10 08:45:00|8061.6|8060.6|8065.7|8064.7|8065.7|8064.7|8059.7|8058.7|142
1760086200000|2025-10-10 08:50:00|8065.4|8064.4|8065.7|8064.7|8068|8067|8062.5|8061.5|162
1760086500000|2025-10-10 08:55:00|8065.4|8064.4|8066.1|8065.1|8067.4|8066.4|8063.5|8062.5|83
1760086800000|2025-10-10 09:00:00|8066.2|8065.2|8060.5|8059.5|8067.1|8066.1|8058.7|8057.7|354
1760087100000|2025-10-10 09:05:00|8060.3|8059.3|8059.2|8058.2|8061.6|8060.6|8057.8|8056.8|135
1760087400000|2025-10-10 09:10:00|8058.9|8057.9|8053|8052|8061|8060|8052.5|8051.5|253
1760087700000|2025-10-10 09:15:00|8053.1|8052.1|8055|8054|8059.4|8058.4|8051.6|8050.6|124
1760088000000|2025-10-10 09:20:00|8055.2|8054.2|8055.8|8054.8|8056.3|8055.3|8051.5|8050.5|170
1760088300000|2025-10-10 09:25:00|8056|8055|8047.6|8046.6|8057.2|8056.2|8047.6|8046.6|157
1760088600000|2025-10-10 09:30:00|8047.3|8046.3|8049|8048|8051.4|8050.4|8043.8|8042.8|219
1760088900000|2025-10-10 09:35:00|8049.3|8048.3|8049.3|8048.3|8052.9|8051.9|8046|8045|164
1760089200000|2025-10-10 09:40:00|8049.2|8048.2|8049.1|8048.1|8052.5|8051.5|8047.4|8046.4|140
1760089500000|2025-10-10 09:45:00|8049.3|8048.3|8046.4|8045.4|8052.8|8051.8|8044.3|8043.3|218
1760089800000|2025-10-10 09:50:00|8046.5|8045.5|8043.5|8042.5|8049.8|8048.8|8043.1|8042.1|210
1760090100000|2025-10-10 09:55:00|8043.4|8042.4|8037.4|8036.4|8044.2|8043.2|8036.6|8035.6|355
1760090400000|2025-10-10 10:00:00|8038.9|8037.9|8043.9|8042.9|8045.5|8044.5|8036.4|8035.4|354
1760090700000|2025-10-10 10:05:00|8044.2|8043.2|8047.5|8046.5|8050.3|8049.3|8043.9|8042.9|118
1760091000000|2025-10-10 10:10:00|8047.8|8046.8|8047.2|8046.2|8048.9|8047.9|8045.5|8044.5|71
1760091300000|2025-10-10 10:15:00|8047.5|8046.5|8050.3|8049.3|8052.3|8051.3|8045.2|8044.2|131
1760091600000|2025-10-10 10:20:00|8050.5|8049.5|8043.8|8042.8|8050.9|8049.9|8043.8|8042.8|128
1760091900000|2025-10-10 10:25:00|8043.7|8042.7|8045.9|8044.9|8046.6|8045.6|8042.1|8041.1|106
1760092200000|2025-10-10 10:30:00|8045.7|8044.7|8044.7|8043.7|8046.3|8045.3|8043.4|8042.4|100
1760092500000|2025-10-10 10:35:00|8044.5|8043.5|8041.3|8040.3|8045.9|8044.9|8040.9|8039.9|38
1760092800000|2025-10-10 10:40:00|8039.8|8038.8|8044.5|8043.5|8046.4|8045.4|8039|8038|122
1760093100000|2025-10-10 10:45:00|8044.7|8043.7|8045.6|8044.6|8046.2|8045.2|8042.3|8041.3|93
1760093400000|2025-10-10 10:50:00|8045.1|8044.1|8048.6|8047.6|8050.2|8049.2|8044.5|8043.5|94
1760093700000|2025-10-10 10:55:00|8048.3|8047.3|8058.5|8057.5|8061.4|8060.4|8048.3|8047.3|232
1760094000000|2025-10-10 11:00:00|8058.6|8057.6|8062|8061|8063|8062|8056|8055|225
1760094300000|2025-10-10 11:05:00|8062.2|8061.2|8054.3|8053.3|8062.2|8061.2|8053.2|8052.2|287
1760094600000|2025-10-10 11:10:00|8054.4|8053.4|8052.4|8051.4|8056.7|8055.7|8052.1|8051.1|109
1760094900000|2025-10-10 11:15:00|8052.1|8051.1|8047.6|8046.6|8054|8053|8047.5|8046.5|858
1760095200000|2025-10-10 11:20:00|8047.9|8046.9|8047|8046|8048.8|8047.8|8046.5|8045.5|70
1760095500000|2025-10-10 11:25:00|8047.3|8046.3|8042.9|8041.9|8047.3|8046.3|8039.4|8038.4|187
1760095800000|2025-10-10 11:30:00|8043.2|8042.2|8046.2|8045.2|8046.8|8045.8|8042.5|8041.5|56
1760096100000|2025-10-10 11:35:00|8046.5|8045.5|8044.3|8043.3|8047|8046|8043|8042|79
1760096400000|2025-10-10 11:40:00|8043.6|8042.6|8045.5|8044.5|8047.6|8046.6|8043.6|8042.6|84
1760096700000|2025-10-10 11:45:00|8045.3|8044.3|8045.1|8044.1|8046.1|8045.1|8042.8|8041.8|48
1760097000000|2025-10-10 11:50:00|8045|8044|8047|8046|8047.8|8046.8|8044.8|8043.8|368
1760097300000|2025-10-10 11:55:00|8047.3|8046.3|8046.8|8045.8|8049|8048|8046.3|8045.3|92
1760097600000|2025-10-10 12:00:00|8046.9|8045.9|8043.4|8042.4|8047.4|8046.4|8041|8040|143
1760097900000|2025-10-10 12:05:00|8043.2|8042.2|8043.6|8042.6|8045.2|8044.2|8041.4|8040.4|36
1760098200000|2025-10-10 12:10:00|8043.9|8042.9|8046.6|8045.6|8046.9|8045.9|8043|8042|121
1760098500000|2025-10-10 12:15:00|8046.5|8045.5|8045.4|8044.4|8046.8|8045.8|8042.4|8041.4|55
1760098800000|2025-10-10 12:20:00|8045.2|8044.2|8041.9|8040.9|8046.2|8045.2|8040.3|8039.3|72
1760099100000|2025-10-10 12:25:00|8042.2|8041.2|8044.6|8043.6|8044.6|8043.6|8041|8040|105
1760099400000|2025-10-10 12:30:00|8044.7|8043.7|8039.1|8038.1|8045|8044|8038.8|8037.8|180
1760099700000|2025-10-10 12:35:00|8038.9|8037.9|8035|8034|8038.9|8037.9|8033.5|8032.5|172
1760100000000|2025-10-10 12:40:00|8035.7|8034.7|8027.2|8026.2|8036.3|8035.3|8026.1|8025.1|337
1760100300000|2025-10-10 12:45:00|8027.5|8026.5|8028.7|8027.7|8030|8029|8023.7|8022.7|199
1760100600000|2025-10-10 12:50:00|8028.9|8027.9|8033.1|8032.1|8033.2|8032.2|8027.4|8026.4|132
1760100900000|2025-10-10 12:55:00|8032.8|8031.8|8035.1|8034.1|8035.1|8034.1|8031.1|8030.1|105
1760101200000|2025-10-10 13:00:00|8034.6|8033.6|8038.9|8037.9|8040.1|8039.1|8034.2|8033.2|122
1760101500000|2025-10-10 13:05:00|8039.2|8038.2|8037.7|8036.7|8040.2|8039.2|8037.1|8036.1|76
1760101800000|2025-10-10 13:10:00|8037.6|8036.6|8037.5|8036.5|8038.8|8037.8|8035.7|8034.7|129
1760102100000|2025-10-10 13:15:00|8037.8|8036.8|8033.4|8032.4|8038.3|8037.3|8032.9|8031.9|83
1760102400000|2025-10-10 13:20:00|8033.6|8032.6|8032.1|8031.1|8034.1|8033.1|8030|8029|163
1760102700000|2025-10-10 13:25:00|8032.4|8031.4|8036.7|8035.7|8037.3|8036.3|8031.6|8030.6|167
1760103000000|2025-10-10 13:30:00|8036.3|8035.3|8033.5|8032.5|8038.4|8037.4|8032|8031|218
1760103300000|2025-10-10 13:35:00|8033.7|8032.7|8028.8|8027.8|8035|8034|8027.9|8026.9|396
1760103600000|2025-10-10 13:40:00|8029.4|8028.4|8034.4|8033.4|8037.6|8036.6|8029.1|8028.1|231
1760103900000|2025-10-10 13:45:00|8034.1|8033.1|8031|8030|8037|8036|8030.1|8029.1|225
1760104200000|2025-10-10 13:50:00|8030.3|8029.3|8025.1|8024.1|8032.6|8031.6|8024.3|8023.3|227
1760104500000|2025-10-10 13:55:00|8024.8|8023.8|8029.3|8028.3|8030|8029|8024|8023|313
1760104800000|2025-10-10 14:00:00|8029.7|8028.7|8027.8|8026.8|8031.9|8030.9|8021.4|8020.4|262
1760105100000|2025-10-10 14:05:00|8027.6|8026.6|8033.5|8032.5|8034.2|8033.2|8025.6|8024.6|182
1760105400000|2025-10-10 14:10:00|8033.4|8032.4|8027.6|8026.6|8033.5|8032.5|8026.8|8025.8|180
1760105700000|2025-10-10 14:15:00|8027.4|8026.4|8020.8|8019.8|8027.6|8026.6|8019.5|8018.5|258
1760106000000|2025-10-10 14:20:00|8021.3|8020.3|8017.8|8016.8|8023.1|8022.1|8016.5|8015.5|194
1760106300000|2025-10-10 14:25:00|8017.6|8016.6|8011.5|8010.5|8020|8019|8010|8009|272
1760106600000|2025-10-10 14:30:00|8011.3|8010.3|8012.9|8011.9|8014|8013|8010.1|8009.1|312
1760106900000|2025-10-10 14:35:00|8012.6|8011.6|8015.6|8014.6|8016.4|8015.4|8011.6|8010.6|296
1760107200000|2025-10-10 14:40:00|8015.5|8014.5|8018.6|8017.6|8018.7|8017.7|8012.9|8011.9|399
1760107500000|2025-10-10 14:45:00|8018.3|8017.3|8017.8|8016.8|8021.3|8020.3|8017.2|8016.2|236
1760107800000|2025-10-10 14:50:00|8017.5|8016.5|8017|8016|8018|8017|8011.3|8010.3|261
1760108100000|2025-10-10 14:55:00|8016.7|8015.7|7988.5|7987.5|8028.1|8027.1|7971.6|7970.6|3882
1760108400000|2025-10-10 15:00:00|7989.6|7988.6|7968.2|7967.2|7990.7|7989.7|7957.5|7956.5|1704
1760108700000|2025-10-10 15:05:00|7967.7|7966.7|7958.8|7957.8|7980.8|7979.8|7952.8|7951.8|1054
1760109000000|2025-10-10 15:10:00|7958.7|7957.7|7959.5|7958.5|7975.6|7974.6|7945.6|7944.6|1314
1760109300000|2025-10-10 15:15:00|7959.8|7958.8|7942.1|7941.1|7962.2|7961.2|7935.8|7934.8|1358
1760109600000|2025-10-10 15:20:00|7941.6|7940.6|7922|7921|7945.1|7944.1|7920.8|7919.8|2153
1760109900000|2025-10-10 15:25:00|7922.2|7921.2|7917.9|7916.9|7925.3|7924.3|7905.2|7904.2|2595
1760110200000|2025-10-10 15:30:00|7919.1|7917.1|7923|7921|7932.9|7930.9|7910.1|7908.1|3437
1760110500000|2025-10-10 15:35:00|7922|7920|7911.1|7909.1|7924.8|7922.8|7901.4|7899.4|1938
1760110800000|2025-10-10 15:40:00|7910.8|7908.8|7934.1|7932.1|7937.4|7935.4|7902.1|7900.1|1065
1760111100000|2025-10-10 15:45:00|7933.9|7931.9|7930.4|7928.4|7937.5|7935.5|7920.2|7918.2|755
1760111400000|2025-10-10 15:50:00|7930.1|7928.1|7939|7937|7944.4|7942.4|7919.8|7917.8|917
1760111700000|2025-10-10 15:55:00|7938|7936|7923.3|7921.3|7938|7936|7913.2|7911.2|707
1760112000000|2025-10-10 16:00:00|7922.6|7920.6|7913|7911|7923.1|7921.1|7908.9|7906.9|350
1760112300000|2025-10-10 16:05:00|7913.5|7911.5|7923.1|7921.1|7926.8|7924.8|7913.5|7911.5|262
1760112600000|2025-10-10 16:10:00|7922.8|7920.8|7926.3|7924.3|7927.9|7925.9|7913.6|7911.6|127
1760112900000|2025-10-10 16:15:00|7925.8|7923.8|7922.6|7920.6|7927.5|7925.5|7916.2|7914.2|84
1760113200000|2025-10-10 16:20:00|7922.8|7920.8|7922.1|7920.1|7928.9|7926.9|7916|7914|115
1760113500000|2025-10-10 16:25:00|7921.8|7919.8|7925.7|7923.7|7928.4|7926.4|7918.8|7916.8|120
1760113800000|2025-10-10 16:30:00|7925.4|7923.4|7923.3|7921.3|7933.8|7931.8|7923.1|7921.1|86
1760114100000|2025-10-10 16:35:00|7923.1|7921.1|7923.7|7921.7|7927.9|7925.9|7918.7|7916.7|110
1760114400000|2025-10-10 16:40:00|7922.7|7920.7|7917.4|7915.4|7925.2|7923.2|7917|7915|104
1760114700000|2025-10-10 16:45:00|7917.6|7915.6|7911.4|7909.4|7922|7920|7911.4|7909.4|103
1760115000000|2025-10-10 16:50:00|7911.7|7909.7|7909.5|7907.5|7913|7911|7906|7904|80
1760115300000|2025-10-10 16:55:00|7909|7907|7908.9|7906.9|7914.1|7912.1|7907.6|7905.6|54
1760115600000|2025-10-10 17:00:00|7907.9|7905.9|7900|7898|7911.1|7909.1|7896.4|7894.4|159
1760115900000|2025-10-10 17:05:00|7900.3|7898.3|7893.5|7891.5|7902|7900|7892.9|7890.9|103
1760116200000|2025-10-10 17:10:00|7893.2|7891.2|7895.8|7893.8|7901.8|7899.8|7892.3|7890.3|101
1760116500000|2025-10-10 17:15:00|7896|7894|7899.3|7897.3|7902.4|7900.4|7894.9|7892.9|22
1760116800000|2025-10-10 17:20:00|7899|7897|7902.7|7900.7|7906.4|7904.4|7895|7893|80
1760117100000|2025-10-10 17:25:00|7902.4|7900.4|7905.8|7903.8|7906.2|7904.2|7899.3|7897.3|46
1760117400000|2025-10-10 17:30:00|7905.6|7903.6|7905|7903|7907.5|7905.5|7902.4|7900.4|51
1760117700000|2025-10-10 17:35:00|7905.5|7903.5|7907.7|7905.7|7913.3|7911.3|7904|7902|66
1760118000000|2025-10-10 17:40:00|7907.4|7905.4|7903.3|7901.3|7910.9|7908.9|7902.8|7900.8|47
1760118300000|2025-10-10 17:45:00|7903.5|7901.5|7901.4|7899.4|7903.8|7901.8|7896|7894|48
1760118600000|2025-10-10 17:50:00|7901.1|7899.1|7900.9|7898.9|7903.9|7901.9|7898.1|7896.1|59
1760118900000|2025-10-10 17:55:00|7900.6|7898.6|7904.7|7902.7|7905.2|7903.2|7899.4|7897.4|31
1760119200000|2025-10-10 18:00:00|7904.9|7902.9|7898.7|7896.7|7906.2|7904.2|7893.8|7891.8|64
1760119500000|2025-10-10 18:05:00|7898.4|7896.4|7900.7|7898.7|7902.9|7900.9|7897.4|7895.4|16
1760119800000|2025-10-10 18:10:00|7901|7899|7906.1|7904.1|7906.8|7904.8|7899.9|7897.9|89
1760120100000|2025-10-10 18:15:00|7906.6|7904.6|7905.9|7903.9|7908.8|7906.8|7903.2|7901.2|11
1760120400000|2025-10-10 18:20:00|7907.2|7905.2|7910.8|7908.8|7911|7909|7906.2|7904.2|26
1760120700000|2025-10-10 18:25:00|7911|7909|7901.8|7899.8|7911.5|7909.5|7901.5|7899.5|36
1760121000000|2025-10-10 18:30:00|7901.5|7899.5|7895.2|7893.2|7904.5|7902.5|7894.7|7892.7|37
1760121300000|2025-10-10 18:35:00|7895|7893|7893.9|7891.9|7896.8|7894.8|7892.4|7890.4|47
1760121600000|2025-10-10 18:40:00|7894.1|7892.1|7885.9|7883.9|7894.4|7892.4|7885.5|7883.5|96
1760121900000|2025-10-10 18:45:00|7886.2|7884.2|7886.7|7884.7|7892.1|7890.1|7884.4|7882.4|55
1760122200000|2025-10-10 18:50:00|7886.9|7884.9|7884.2|7882.2|7888.6|7886.6|7883.3|7881.3|83
1760122500000|2025-10-10 18:55:00|7883.9|7881.9|7883.9|7881.9|7887|7885|7880.8|7878.8|48
1760122800000|2025-10-10 19:00:00|7883.6|7881.6|7890.3|7888.3|7892.6|7890.6|7883.4|7881.4|175
1760123100000|2025-10-10 19:05:00|7890.5|7888.5|7887.8|7885.8|7893.3|7891.3|7887.3|7885.3|44
1760123400000|2025-10-10 19:10:00|7888.1|7886.1|7883.1|7881.1|7888.9|7886.9|7880.9|7878.9|34
1760123700000|2025-10-10 19:15:00|7882.9|7880.9|7888.8|7886.8|7889|7887|7882.4|7880.4|54
1760124000000|2025-10-10 19:20:00|7888.3|7886.3|7882.9|7880.9|7890.5|7888.5|7882.7|7880.7|64
1760124300000|2025-10-10 19:25:00|7883.4|7881.4|7879.7|7877.7|7884.9|7882.9|7877.6|7875.6|53
1760124600000|2025-10-10 19:30:00|7880|7878|7878.9|7876.9|7882.2|7880.2|7878.5|7876.5|82
1760124900000|2025-10-10 19:35:00|7878.4|7876.4|7866.8|7864.8|7879.2|7877.2|7864.8|7862.8|123
1760125200000|2025-10-10 19:40:00|7866.6|7864.6|7880.9|7878.9|7881.6|7879.6|7866.6|7864.6|150
1760125500000|2025-10-10 19:45:00|7881.1|7879.1|7888.8|7886.8|7891.7|7889.7|7881.1|7879.1|282
1760125800000|2025-10-10 19:50:00|7889.1|7887.1|7876.6|7874.6|7889.1|7887.1|7876.6|7874.6|106
1760126100000|2025-10-10 19:55:00|7876.1|7874.1|7879.4|7877.4|7884.6|7882.6|7873.5|7871.5|286
1760126400000|2025-10-10 20:00:00|7879.6|7875.6|7883.8|7879.8|7884.3|7880.3|7873|7869|0
1760126700000|2025-10-10 20:05:00|7884.1|7880.1|7882.9|7878.9|7887.3|7883.3|7879.2|7875.2|0
1760127000000|2025-10-10 20:10:00|7883.2|7879.2|7887.7|7883.7|7890.6|7886.6|7883.2|7879.2|0
1760127300000|2025-10-10 20:15:00|7887.5|7883.5|7890.9|7886.9|7891.2|7887.2|7881.2|7877.2|0
1760127600000|2025-10-10 20:20:00|7890.7|7886.7|7889.6|7885.6|7895.2|7891.2|7888.4|7884.4|0
1760127900000|2025-10-10 20:25:00|7889.3|7885.3|7889|7885|7890.1|7886.1|7884.4|7880.4|0
1760128200000|2025-10-10 20:30:00|7888.5|7884.5|7871.8|7867.8|7888.5|7884.5|7871.7|7867.7|0
1760128500000|2025-10-10 20:35:00|7871.9|7867.9|7874.2|7870.2|7874.9|7870.9|7871.2|7867.2|0
1760128800000|2025-10-10 20:40:00|7874.1|7870.1|7872.2|7868.2|7874.7|7870.7|7872|7868|0
1760129100000|2025-10-10 20:45:00|7872.1|7868.1|7872.1|7868.1|7873.1|7869.1|7870.5|7866.5|0
1760129400000|2025-10-10 20:50:00|7872|7868|7824.8|7820.8|7872|7868|7820.2|7816.2|0
1760129700000|2025-10-10 20:55:00|7825.3|7821.3|7832.4|7828.4|7834.9|7830.9|7814.2|7810.2|0
1760306400000|2025-10-12 22:00:00|7932.7|7928.7|7925.8|7921.8|7938.7|7934.7|7925.1|7921.1|0
1760306700000|2025-10-12 22:05:00|7925.9|7921.9|7923|7919|7927.4|7923.4|7911.6|7907.6|0
1760307000000|2025-10-12 22:10:00|7922.9|7918.9|7921.1|7917.1|7924.3|7920.3|7914.2|7910.2|0
1760307300000|2025-10-12 22:15:00|7921.5|7917.5|7925.9|7921.9|7928.8|7924.8|7921.5|7917.5|0
1760307600000|2025-10-12 22:20:00|7925.6|7921.6|7927|7923|7931.3|7927.3|7925|7921|0
1760307900000|2025-10-12 22:25:00|7927.5|7923.5|7921.3|7917.3|7927.8|7923.8|7919.6|7915.6|0
1760308200000|2025-10-12 22:30:00|7921.4|7917.4|7919.3|7915.3|7925.8|7921.8|7919.2|7915.2|0
1760308500000|2025-10-12 22:35:00|7919.4|7915.4|7918.5|7914.5|7921.5|7917.5|7916.1|7912.1|0
1760308800000|2025-10-12 22:40:00|7918.6|7914.6|7919.1|7915.1|7919.8|7915.8|7914.4|7910.4|0
1760309100000|2025-10-12 22:45:00|7918.7|7914.7|7916.1|7912.1|7922.4|7918.4|7916.1|7912.1|0
1760309400000|2025-10-12 22:50:00|7916|7912|7917.4|7913.4|7920.4|7916.4|7916|7912|0
1760309700000|2025-10-12 22:55:00|7917.2|7913.2|7917.4|7913.4|7919.9|7915.9|7916.2|7912.2|0
1760310000000|2025-10-12 23:00:00|7917.7|7913.7|7912.4|7908.4|7918.8|7914.8|7910.2|7906.2|0
1760310300000|2025-10-12 23:05:00|7912.3|7908.3|7921.4|7917.4|7921.9|7917.9|7912.1|7908.1|0
1760310600000|2025-10-12 23:10:00|7921.1|7917.1|7919.4|7915.4|7921.8|7917.8|7918.2|7914.2|0
1760310900000|2025-10-12 23:15:00|7919.1|7915.1|7914|7910|7921|7917|7913.3|7909.3|0
1760311200000|2025-10-12 23:20:00|7914.1|7910.1|7922.5|7918.5|7923.1|7919.1|7914.1|7910.1|0
1760311500000|2025-10-12 23:25:00|7922.7|7918.7|7924.5|7920.5|7924.9|7920.9|7921.6|7917.6|0
1760311800000|2025-10-12 23:30:00|7924.7|7920.7|7923.4|7919.4|7928.8|7924.8|7923.4|7919.4|0
1760312100000|2025-10-12 23:35:00|7923.1|7919.1|7923.7|7919.7|7925.5|7921.5|7920.9|7916.9|0
1760312400000|2025-10-12 23:40:00|7923.6|7919.6|7924.5|7920.5|7925.5|7921.5|7920.8|7916.8|0
1760312700000|2025-10-12 23:45:00|7924.4|7920.4|7926.5|7922.5|7927.2|7923.2|7923.7|7919.7|0
1760313000000|2025-10-12 23:50:00|7926.8|7922.8|7927.2|7923.2|7929.9|7925.9|7925.1|7921.1|0
1760313300000|2025-10-12 23:55:00|7927.1|7923.1|7926.4|7922.4|7928.7|7924.7|7926.2|7922.2|0
1760313600000|2025-10-13 00:00:00|7926.5|7922.5|7924.9|7920.9|7929.6|7925.6|7923|7919|0
1760313900000|2025-10-13 00:05:00|7925.1|7921.1|7925.9|7921.9|7926.3|7922.3|7922.3|7918.3|0
1760314200000|2025-10-13 00:10:00|7926|7922|7927.7|7923.7|7928.1|7924.1|7925.4|7921.4|0
1760314500000|2025-10-13 00:15:00|7927.5|7923.5|7944|7941|7947.5|7944.5|7927|7923|0
1760314800000|2025-10-13 00:20:00|7943.3|7940.3|7930.8|7927.8|7944.7|7941.7|7930.8|7927.8|0
1760315100000|2025-10-13 00:25:00|7932.2|7929.2|7930.7|7927.7|7935.7|7932.7|7928.6|7925.6|0
1760315400000|2025-10-13 00:30:00|7931.4|7928.4|7929.3|7926.3|7932.8|7929.8|7927.8|7924.8|0
1760315700000|2025-10-13 00:35:00|7930.7|7927.7|7926.6|7923.6|7935|7932|7925.2|7922.2|0
1760316000000|2025-10-13 00:40:00|7925.9|7922.9|7933.6|7930.6|7934.3|7931.3|7925.2|7922.2|0
1760316300000|2025-10-13 00:45:00|7932.9|7929.9|7936.4|7933.4|7937.2|7934.2|7932.2|7929.2|0
1760316600000|2025-10-13 00:50:00|7935.7|7932.7|7935.7|7932.7|7937.8|7934.8|7935|7932|0
1760316900000|2025-10-13 00:55:00|7935.8|7932.8|7939.3|7936.3|7940|7937|7935.7|7932.7|0
1760317200000|2025-10-13 01:00:00|7937.9|7934.9|7939.3|7936.3|7941.4|7938.4|7937.9|7934.9|0
1760317500000|2025-10-13 01:05:00|7940|7937|7940.6|7937.6|7943.5|7940.5|7939.2|7936.2|0
1760317800000|2025-10-13 01:10:00|7939.9|7936.9|7940.6|7937.6|7943.4|7940.4|7939.2|7936.2|0
1760318100000|2025-10-13 01:15:00|7941.3|7938.3|7947.5|7944.5|7947.5|7944.5|7939.9|7936.9|0
1760318400000|2025-10-13 01:20:00|7946.8|7943.8|7943.4|7940.4|7947.6|7944.6|7942|7939|0
1760318700000|2025-10-13 01:25:00|7943.5|7940.5|7942.1|7939.1|7943.5|7940.5|7940.7|7937.7|0
1760319000000|2025-10-13 01:30:00|7942.8|7939.8|7950.5|7947.5|7951.3|7948.3|7942.1|7939.1|0
1760319300000|2025-10-13 01:35:00|7951.2|7948.2|7943.5|7940.5|7951.2|7948.2|7941.4|7938.4|0
1760319600000|2025-10-13 01:40:00|7942.2|7939.2|7946.4|7943.4|7946.4|7943.4|7940.8|7937.8|0
1760319900000|2025-10-13 01:45:00|7947.1|7944.1|7950.5|7947.5|7951.2|7948.2|7946.4|7943.4|0
1760320200000|2025-10-13 01:50:00|7951.9|7948.9|7954.8|7951.8|7954.8|7951.8|7950.5|7947.5|0
1760320500000|2025-10-13 01:55:00|7955.5|7952.5|7956.2|7953.2|7956.2|7953.2|7953.4|7950.4|0
1760320800000|2025-10-13 02:00:00|7954.8|7951.8|7956.1|7953.1|7959|7956|7954.8|7951.8|0
1760321100000|2025-10-13 02:05:00|7956.2|7953.2|7958.2|7955.2|7959.3|7956.3|7956.1|7953.1|0
1760321400000|2025-10-13 02:10:00|7958.1|7955.1|7956.7|7953.7|7958.1|7955.1|7955.3|7952.3|0
1760321700000|2025-10-13 02:15:00|7956.8|7953.8|7958.7|7955.7|7959.5|7956.5|7956.8|7953.8|0
1760322000000|2025-10-13 02:20:00|7958.8|7955.8|7959.3|7956.3|7960.2|7957.2|7956.5|7953.5|0
1760322300000|2025-10-13 02:25:00|7960.7|7957.7|7959.3|7956.3|7960.7|7957.7|7957.9|7954.9|0
1760322600000|2025-10-13 02:30:00|7960.7|7957.7|7960.7|7957.7|7960.7|7957.7|7959.3|7956.3|0
1760322900000|2025-10-13 02:35:00|7962.1|7959.1|7959.3|7956.3|7963.5|7960.5|7959.3|7956.3|0
1760323200000|2025-10-13 02:40:00|7959.2|7956.2|7957.8|7954.8|7959.3|7956.3|7957.8|7954.8|0
1760323500000|2025-10-13 02:45:00|7958.5|7955.5|7959.1|7956.1|7959.2|7956.2|7958.5|7955.5|0
1760323800000|2025-10-13 02:50:00|7957.7|7954.7|7954.9|7951.9|7957.7|7954.7|7952.2|7949.2|0
1760324100000|2025-10-13 02:55:00|7954.8|7951.8|7950.6|7947.6|7954.9|7951.9|7947.8|7944.8|0
1760324400000|2025-10-13 03:00:00|7950.5|7947.5|7949.1|7946.1|7952.6|7949.6|7947.7|7944.7|0
1760324700000|2025-10-13 03:05:00|7949.2|7946.2|7953.4|7950.4|7954.8|7951.8|7949.2|7946.2|0
1760325000000|2025-10-13 03:10:00|7954.1|7951.1|7954.8|7951.8|7955.5|7952.5|7953.4|7950.4|0
1760325300000|2025-10-13 03:15:00|7953.4|7950.4|7952|7949|7954.1|7951.1|7952|7949|0
1760325600000|2025-10-13 03:20:00|7951.9|7948.9|7951.9|7948.9|7952|7949|7950.5|7947.5|0
1760325900000|2025-10-13 03:25:00|7950.5|7947.5|7949.1|7946.1|7951.9|7948.9|7947.7|7944.7|0
1760326200000|2025-10-13 03:30:00|7947.7|7944.7|7946.2|7943.2|7947.7|7944.7|7944.8|7941.8|0
1760326500000|2025-10-13 03:35:00|7946.9|7943.9|7944.8|7941.8|7946.9|7943.9|7943.4|7940.4|0
1760326800000|2025-10-13 03:40:00|7943.4|7940.4|7944.8|7941.8|7944.8|7941.8|7943.3|7940.3|0
1760327100000|2025-10-13 03:45:00|7944.7|7941.7|7940.6|7937.6|7944.8|7941.8|7940.6|7937.6|0
1760327400000|2025-10-13 03:50:00|7941.3|7938.3|7942|7939|7942|7939|7937.8|7934.8|0
1760327700000|2025-10-13 03:55:00|7940.6|7937.6|7939.1|7936.1|7942|7939|7934.9|7931.9|0
1760328000000|2025-10-13 04:00:00|7939.2|7936.2|7940.2|7937.2|7941.6|7938.6|7938.7|7935.7|0
1760328300000|2025-10-13 04:05:00|7940.1|7937.1|7941.7|7938.7|7943.1|7940.1|7938.7|7935.7|0
1760328600000|2025-10-13 04:10:00|7942.4|7939.4|7940.3|7937.3|7942.4|7939.4|7938.9|7935.9|0
1760328900000|2025-10-13 04:15:00|7941.7|7938.7|7940.3|7937.3|7941.7|7938.7|7938.9|7935.9|0
1760329200000|2025-10-13 04:20:00|7938.9|7935.9|7939|7936|7940.4|7937.4|7936.1|7933.1|0
1760329500000|2025-10-13 04:25:00|7938.3|7935.3|7939.1|7936.1|7940.5|7937.5|7937.6|7934.6|0
1760329800000|2025-10-13 04:30:00|7939.8|7936.8|7939.1|7936.1|7939.8|7936.8|7937.7|7934.7|0
1760330100000|2025-10-13 04:35:00|7939.8|7936.8|7934.9|7931.9|7940.5|7937.5|7934.9|7931.9|0
1760330400000|2025-10-13 04:40:00|7936.3|7933.3|7934.9|7931.9|7936.4|7933.4|7934.9|7931.9|0
1760330700000|2025-10-13 04:45:00|7935.6|7932.6|7937.7|7934.7|7937.7|7934.7|7935.6|7932.6|0
1760331000000|2025-10-13 04:50:00|7937.6|7934.6|7940.5|7937.5|7941.1|7938.1|7937.6|7934.6|0
1760331300000|2025-10-13 04:55:00|7940.4|7937.4|7941.9|7938.9|7941.9|7938.9|7940.4|7937.4|0
1760331600000|2025-10-13 05:00:00|7940.5|7937.5|7940.4|7937.4|7941.9|7938.9|7937.6|7934.6|0
1760331900000|2025-10-13 05:05:00|7939|7936|7941.2|7938.2|7941.9|7938.9|7937.7|7934.7|0
1760332200000|2025-10-13 05:10:00|7940.5|7937.5|7946|7943|7946|7943|7939|7936|0
1760332500000|2025-10-13 05:15:00|7944.6|7941.6|7944.5|7941.5|7950.1|7947.1|7944.4|7941.4|0
1760332800000|2025-10-13 05:20:00|7943.1|7940.1|7944.6|7941.6|7948.1|7945.1|7943.1|7940.1|0
1760333100000|2025-10-13 05:25:00|7946|7943|7944.6|7941.6|7947.3|7944.3|7943.2|7940.2|0
1760333400000|2025-10-13 05:30:00|7945.3|7942.3|7948.8|7945.8|7950.2|7947.2|7945.3|7942.3|0
1760333700000|2025-10-13 05:35:00|7947.4|7944.4|7952.9|7949.9|7952.9|7949.9|7946.7|7943.7|0
1760334000000|2025-10-13 05:40:00|7952.2|7949.2|7946.1|7943.1|7953.1|7950.1|7946.1|7943.1|0
1760334300000|2025-10-13 05:45:00|7944.7|7941.7|7949.1|7946.1|7949.1|7946.1|7943.3|7940.3|0
1760334600000|2025-10-13 05:50:00|7947.7|7944.7|7953.2|7950.2|7953.3|7950.3|7946.3|7943.3|0
1760334900000|2025-10-13 05:55:00|7954.6|7951.6|7955|7952|7957.4|7954.4|7953.2|7950.2|0
1760335200000|2025-10-13 06:00:00|7955.5|7951.5|7948.8|7946.8|7955.5|7951.5|7937.9|7935.9|420
1760335500000|2025-10-13 06:05:00|7950|7948|7948|7946|7956.4|7954.4|7947.3|7945.3|106
1760335800000|2025-10-13 06:10:00|7947.8|7945.8|7944.8|7942.8|7951.3|7949.3|7944.1|7942.1|56
1760336100000|2025-10-13 06:15:00|7945|7943|7944.5|7942.5|7947.5|7945.5|7941.1|7939.1|50
1760336400000|2025-10-13 06:20:00|7944.7|7942.7|7946.8|7944.8|7949.2|7947.2|7942.2|7940.2|71
1760336700000|2025-10-13 06:25:00|7947.1|7945.1|7948.8|7946.8|7950|7948|7945.1|7943.1|88
1760337000000|2025-10-13 06:30:00|7949|7947|7953.8|7951.8|7957.1|7955.1|7948.8|7946.8|605
1760337300000|2025-10-13 06:35:00|7953.5|7951.5|7942.7|7940.7|7953.8|7951.8|7942.4|7940.4|175
1760337600000|2025-10-13 06:40:00|7942.4|7940.4|7952.1|7950.1|7953.5|7951.5|7941.6|7939.6|162
1760337900000|2025-10-13 06:45:00|7951.9|7949.9|7946.7|7944.7|7951.9|7949.9|7943.7|7941.7|304
1760338200000|2025-10-13 06:50:00|7946.5|7944.5|7947.8|7945.8|7950|7948|7944|7942|171
1760338500000|2025-10-13 06:55:00|7947.6|7945.6|7959|7957|7959.2|7957.2|7946.2|7944.2|308
1760338800000|2025-10-13 07:00:00|7959.5|7957.5|7951.9|7950.9|7968.3|7967.3|7947.3|7946.3|1398
1760339100000|2025-10-13 07:05:00|7950.9|7949.9|7952.4|7951.4|7967.5|7966.5|7950.4|7949.4|881
1760339400000|2025-10-13 07:10:00|7952.1|7951.1|7971.6|7970.6|7976.2|7975.2|7950.7|7949.7|1070
1760339700000|2025-10-13 07:15:00|7971.4|7970.4|7982.7|7981.7|7986.4|7985.4|7966.9|7965.9|593
1760340000000|2025-10-13 07:20:00|7982.4|7981.4|7989.8|7988.8|7993.3|7992.3|7974.6|7973.6|651
1760340300000|2025-10-13 07:25:00|7990.3|7989.3|7996.5|7995.5|7996.7|7995.7|7987.6|7986.6|1866
1760340600000|2025-10-13 07:30:00|7996.4|7995.4|7990.8|7989.8|7997.1|7996.1|7989.1|7988.1|1002
1760340900000|2025-10-13 07:35:00|7990.6|7989.6|7987.8|7986.8|7994|7993|7985.8|7984.8|693
1760341200000|2025-10-13 07:40:00|7987.5|7986.5|7981.4|7980.4|7989.8|7988.8|7980.8|7979.8|1001
1760341500000|2025-10-13 07:45:00|7981.1|7980.1|7972.7|7971.7|7981.1|7980.1|7970.9|7969.9|558
1760341800000|2025-10-13 07:50:00|7973.3|7972.3|7978.5|7977.5|7981|7980|7966.9|7965.9|1045
1760342100000|2025-10-13 07:55:00|7978.8|7977.8|7981.7|7980.7|7986.3|7985.3|7977.9|7976.9|426
1760342400000|2025-10-13 08:00:00|7980.8|7979.8|7980.2|7979.2|7983.3|7982.3|7973.6|7972.6|422
1760342700000|2025-10-13 08:05:00|7979.9|7978.9|7972.4|7971.4|7980.4|7979.4|7970.1|7969.1|462
1760343000000|2025-10-13 08:10:00|7973.4|7972.4|7972.7|7971.7|7974.4|7973.4|7968.6|7967.6|301
1760343300000|2025-10-13 08:15:00|7972.4|7971.4|7971.1|7970.1|7974.3|7973.3|7966.5|7965.5|266
1760343600000|2025-10-13 08:20:00|7970.8|7969.8|7966.5|7965.5|7976.2|7975.2|7963.6|7962.6|350
1760343900000|2025-10-13 08:25:00|7966.3|7965.3|7964.9|7963.9|7971.3|7970.3|7963.2|7962.2|280
1760344200000|2025-10-13 08:30:00|7965|7964|7967.7|7966.7|7973.2|7972.2|7964.1|7963.1|496
1760344500000|2025-10-13 08:35:00|7967.9|7966.9|7967.2|7966.2|7970.5|7969.5|7965.4|7964.4|227
1760344800000|2025-10-13 08:40:00|7967.3|7966.3|7959|7958|7967.9|7966.9|7958|7957|380
1760345100000|2025-10-13 08:45:00|7958.7|7957.7|7957.8|7956.8|7961.5|7960.5|7952.9|7951.9|712
1760345400000|2025-10-13 08:50:00|7958.3|7957.3|7962.2|7961.2|7965.4|7964.4|7956.8|7955.8|252
1760345700000|2025-10-13 08:55:00|7962.4|7961.4|7968.9|7967.9|7971.2|7970.2|7961.7|7960.7|521
1760346000000|2025-10-13 09:00:00|7967.7|7966.7|7964.8|7963.8|7972.4|7971.4|7962.5|7961.5|390
1760346300000|2025-10-13 09:05:00|7965|7964|7959.5|7958.5|7966.1|7965.1|7959.5|7958.5|993
1760346600000|2025-10-13 09:10:00|7960.4|7959.4|7963.7|7962.7|7964.7|7963.7|7957.2|7956.2|237
1760346900000|2025-10-13 09:15:00|7964|7963|7963.5|7962.5|7965.8|7964.8|7962.1|7961.1|126
1760347200000|2025-10-13 09:20:00|7963.1|7962.1|7960.4|7959.4|7965.2|7964.2|7956.2|7955.2|1175
1760347500000|2025-10-13 09:25:00|7960.7|7959.7|7956.7|7955.7|7960.9|7959.9|7953.6|7952.6|759
1760347800000|2025-10-13 09:30:00|7956.9|7955.9|7958.7|7957.7|7963.3|7962.3|7955.8|7954.8|454
1760348100000|2025-10-13 09:35:00|7958.5|7957.5|7956.4|7955.4|7958.7|7957.7|7953.7|7952.7|273
1760348400000|2025-10-13 09:40:00|7956.5|7955.5|7959.5|7958.5|7960.6|7959.6|7954.5|7953.5|2230
1760348700000|2025-10-13 09:45:00|7959.3|7958.3|7957.2|7956.2|7959.8|7958.8|7954.4|7953.4|317
1760349000000|2025-10-13 09:50:00|7957.1|7956.1|7955.5|7954.5|7959.3|7958.3|7953.3|7952.3|166
1760349300000|2025-10-13 09:55:00|7955.4|7954.4|7957|7956|7959.5|7958.5|7955.2|7954.2|202
1760349600000|2025-10-13 10:00:00|7957.2|7956.2|7957.7|7956.7|7961.3|7960.3|7953.3|7952.3|249
1760349900000|2025-10-13 10:05:00|7957.9|7956.9|7958.8|7957.8|7958.8|7957.8|7954.4|7953.4|219
1760350200000|2025-10-13 10:10:00|7958.3|7957.3|7962.2|7961.2|7963.2|7962.2|7956.3|7955.3|357
1760350500000|2025-10-13 10:15:00|7962|7961|7957.2|7956.2|7963.2|7962.2|7953.8|7952.8|215
1760350800000|2025-10-13 10:20:00|7957.5|7956.5|7956.8|7955.8|7957.9|7956.9|7950.5|7949.5|662
1760351100000|2025-10-13 10:25:00|7957|7956|7956.9|7955.9|7958.5|7957.5|7954.3|7953.3|276
1760351400000|2025-10-13 10:30:00|7956.7|7955.7|7960.8|7959.8|7962.6|7961.6|7955.2|7954.2|147
1760351700000|2025-10-13 10:35:00|7960.5|7959.5|7954.4|7953.4|7960.8|7959.8|7953.4|7952.4|128
1760352000000|2025-10-13 10:40:00|7954.1|7953.1|7948.9|7947.9|7954.7|7953.7|7947.9|7946.9|193
1760352300000|2025-10-13 10:45:00|7948.6|7947.6|7949.5|7948.5|7950.9|7949.9|7945.7|7944.7|180
1760352600000|2025-10-13 10:50:00|7950.2|7949.2|7950.1|7949.1|7951.1|7950.1|7947.4|7946.4|131
1760352900000|2025-10-13 10:55:00|7949.8|7948.8|7949.6|7948.6|7952.3|7951.3|7949.1|7948.1|139
1760353200000|2025-10-13 11:00:00|7949.5|7948.5|7949.1|7948.1|7960.3|7959.3|7945|7944|616
1760353500000|2025-10-13 11:05:00|7949.4|7948.4|7938.6|7937.6|7949.6|7948.6|7933.1|7932.1|362
1760353800000|2025-10-13 11:10:00|7938.8|7937.8|7941.7|7940.7|7942.2|7941.2|7929.3|7928.3|1296
1760354100000|2025-10-13 11:15:00|7942|7941|7940.2|7939.2|7943.4|7942.4|7938.7|7937.7|171
1760354400000|2025-10-13 11:20:00|7939.7|7938.7|7940.4|7939.4|7942.1|7941.1|7934.9|7933.9|153
1760354700000|2025-10-13 11:25:00|7940.7|7939.7|7940.2|7939.2|7942.3|7941.3|7938.4|7937.4|110
1760355000000|2025-10-13 11:30:00|7940.5|7939.5|7940.3|7939.3|7944|7943|7933.5|7932.5|255
1760355300000|2025-10-13 11:35:00|7940.6|7939.6|7943|7942|7945.2|7944.2|7938.5|7937.5|109
1760355600000|2025-10-13 11:40:00|7942.7|7941.7|7944.1|7943.1|7947.4|7946.4|7939.8|7938.8|115
1760355900000|2025-10-13 11:45:00|7944.4|7943.4|7944.8|7943.8|7948.4|7947.4|7944.1|7943.1|108
1760356200000|2025-10-13 11:50:00|7944.6|7943.6|7944.2|7943.2|7945.6|7944.6|7939.8|7938.8|129
1760356500000|2025-10-13 11:55:00|7944|7943|7940.5|7939.5|7944.2|7943.2|7939.3|7938.3|270
1760356800000|2025-10-13 12:00:00|7941.1|7940.1|7934.5|7933.5|7941.1|7940.1|7933.9|7932.9|395
1760357100000|2025-10-13 12:05:00|7934.3|7933.3|7936.1|7935.1|7937.8|7936.8|7932|7931|225
1760357400000|2025-10-13 12:10:00|7936.5|7935.5|7940.7|7939.7|7940.8|7939.8|7931.8|7930.8|204
1760357700000|2025-10-13 12:15:00|7940.5|7939.5|7938.1|7937.1|7943|7942|7938.1|7937.1|164
1760358000000|2025-10-13 12:20:00|7937.4|7936.4|7937.9|7936.9|7938.4|7937.4|7934.3|7933.3|718
1760358300000|2025-10-13 12:25:00|7938.1|7937.1|7933.7|7932.7|7938.9|7937.9|7932.9|7931.9|285
1760358600000|2025-10-13 12:30:00|7934.1|7933.1|7936.8|7935.8|7938|7937|7932|7931|180
1760358900000|2025-10-13 12:35:00|7937|7936|7936.5|7935.5|7938.8|7937.8|7934|7933|165
1760359200000|2025-10-13 12:40:00|7936.2|7935.2|7937.5|7936.5|7938.2|7937.2|7932.9|7931.9|162
1760359500000|2025-10-13 12:45:00|7937.2|7936.2|7937.9|7936.9|7941.1|7940.1|7936.7|7935.7|235
1760359800000|2025-10-13 12:50:00|7937.5|7936.5|7933.3|7932.3|7937.5|7936.5|7930.2|7929.2|209
1760360100000|2025-10-13 12:55:00|7933.5|7932.5|7925.9|7924.9|7933.8|7932.8|7924.9|7923.9|253
1760360400000|2025-10-13 13:00:00|7926.7|7925.7|7934.5|7933.5|7936.1|7935.1|7925.8|7924.8|493
1760360700000|2025-10-13 13:05:00|7934.8|7933.8|7927.3|7926.3|7936.8|7935.8|7927.3|7926.3|238
1760361000000|2025-10-13 13:10:00|7926.5|7925.5|7925.4|7924.4|7926.9|7925.9|7923.7|7922.7|209
1760361300000|2025-10-13 13:15:00|7925.3|7924.3|7919.8|7918.8|7926.3|7925.3|7919.8|7918.8|188
1760361600000|2025-10-13 13:20:00|7920.1|7919.1|7917.2|7916.2|7920.6|7919.6|7916.1|7915.1|360
1760361900000|2025-10-13 13:25:00|7917.5|7916.5|7915|7914|7920.1|7919.1|7914|7913|218
1760362200000|2025-10-13 13:30:00|7915.1|7914.1|7913|7912|7919.6|7918.6|7911.4|7910.4|618
1760362500000|2025-10-13 13:35:00|7913.2|7912.2|7910.4|7909.4|7914.3|7913.3|7906.3|7905.3|430
1760362800000|2025-10-13 13:40:00|7910|7909|7909|7908|7911.5|7910.5|7903.7|7902.7|820
1760363100000|2025-10-13 13:45:00|7908.8|7907.8|7903.2|7902.2|7911.3|7910.3|7903.2|7902.2|601
1760363400000|2025-10-13 13:50:00|7903.3|7902.3|7912.9|7911.9|7915.9|7914.9|7902.8|7901.8|454
1760363700000|2025-10-13 13:55:00|7912.6|7911.6|7921.8|7920.8|7923.4|7922.4|7910.8|7909.8|338
1760364000000|2025-10-13 14:00:00|7921.2|7920.2|7927.5|7926.5|7927.6|7926.6|7918.7|7917.7|522
1760364300000|2025-10-13 14:05:00|7927.3|7926.3|7923.5|7922.5|7929.6|7928.6|7922|7921|371
1760364600000|2025-10-13 14:10:00|7923.9|7922.9|7915.5|7914.5|7923.9|7922.9|7915|7914|883
1760364900000|2025-10-13 14:15:00|7915.2|7914.2|7917.1|7916.1|7922.3|7921.3|7915.2|7914.2|298
1760365200000|2025-10-13 14:20:00|7917.3|7916.3|7909|7908|7918.3|7917.3|7904.3|7903.3|312
1760365500000|2025-10-13 14:25:00|7908.8|7907.8|7905|7904|7909|7908|7902.6|7901.6|305
1760365800000|2025-10-13 14:30:00|7905.1|7904.1|7914.4|7913.4|7914.9|7913.9|7902.6|7901.6|359
1760366100000|2025-10-13 14:35:00|7914.2|7913.2|7917.7|7916.7|7918.7|7917.7|7913.9|7912.9|276
1760366400000|2025-10-13 14:40:00|7916.8|7915.8|7917.9|7916.9|7920.4|7919.4|7915.1|7914.1|244
1760366700000|2025-10-13 14:45:00|7917.7|7916.7|7916|7915|7920.8|7919.8|7915.2|7914.2|552
1760367000000|2025-10-13 14:50:00|7916.3|7915.3|7912.9|7911.9|7919.5|7918.5|7912.4|7911.4|855
1760367300000|2025-10-13 14:55:00|7912.6|7911.6|7912.8|7911.8|7913.3|7912.3|7909.2|7908.2|342
1760367600000|2025-10-13 15:00:00|7913.3|7912.3|7916.2|7915.2|7919.7|7918.7|7912.7|7911.7|318
1760367900000|2025-10-13 15:05:00|7916|7915|7913.8|7912.8|7916.1|7915.1|7910|7909|653
1760368200000|2025-10-13 15:10:00|7913.6|7912.6|7915.9|7914.9|7917.1|7916.1|7912.8|7911.8|330
1760368500000|2025-10-13 15:15:00|7915.6|7914.6|7919.4|7918.4|7919.9|7918.9|7913.8|7912.8|404
1760368800000|2025-10-13 15:20:00|7919.2|7918.2|7921.2|7920.2|7925.7|7924.7|7919.2|7918.2|641
1760369100000|2025-10-13 15:25:00|7921.4|7920.4|7923.9|7922.9|7926.2|7925.2|7920.7|7919.7|1584
1760369400000|2025-10-13 15:30:00|7921.7|7919.7|7933.9|7931.9|7935.1|7933.1|7921.3|7919.3|3424
1760369700000|2025-10-13 15:35:00|7933.6|7931.6|7936.8|7934.8|7940.8|7938.8|7933.5|7931.5|2210
1760370000000|2025-10-13 15:40:00|7937.3|7935.3|7937.5|7935.5|7940.7|7938.7|7936|7934|298
1760370300000|2025-10-13 15:45:00|7937.7|7935.7|7935|7933|7938.4|7936.4|7932.3|7930.3|409
1760370600000|2025-10-13 15:50:00|7934.7|7932.7|7931|7929|7935.8|7933.8|7930.4|7928.4|259
1760370900000|2025-10-13 15:55:00|7930.7|7928.7|7932.2|7930.2|7933.4|7931.4|7928.8|7926.8|115
1760371200000|2025-10-13 16:00:00|7931.9|7929.9|7928.6|7926.6|7931.9|7929.9|7925.7|7923.7|111
1760371500000|2025-10-13 16:05:00|7928.9|7926.9|7929.1|7927.1|7931.2|7929.2|7927.7|7925.7|66
1760371800000|2025-10-13 16:10:00|7928.8|7926.8|7931.9|7929.9|7933.3|7931.3|7928.6|7926.6|65
1760372100000|2025-10-13 16:15:00|7932.2|7930.2|7932.4|7930.4|7933.7|7931.7|7931.4|7929.4|46
1760372400000|2025-10-13 16:20:00|7932.2|7930.2|7932.9|7930.9|7936.9|7934.9|7926|7924|227
1760372700000|2025-10-13 16:25:00|7933.1|7931.1|7932.3|7930.3|7934.2|7932.2|7931|7929|54
1760373000000|2025-10-13 16:30:00|7932|7930|7931.6|7929.6|7933.9|7931.9|7931.4|7929.4|14
1760373300000|2025-10-13 16:35:00|7931.4|7929.4|7929.1|7927.1|7932.6|7930.6|7927.5|7925.5|28
1760373600000|2025-10-13 16:40:00|7929.4|7927.4|7928.2|7926.2|7929.4|7927.4|7926.4|7924.4|33
1760373900000|2025-10-13 16:45:00|7928|7926|7930.4|7928.4|7930.4|7928.4|7926.7|7924.7|25
1760374200000|2025-10-13 16:50:00|7930.2|7928.2|7932.4|7930.4|7932.4|7930.4|7929.3|7927.3|142
1760374500000|2025-10-13 16:55:00|7932.2|7930.2|7933.8|7931.8|7934.9|7932.9|7931.9|7929.9|33
1760374800000|2025-10-13 17:00:00|7934|7932|7935.8|7933.8|7937.1|7935.1|7933.8|7931.8|27
1760375100000|2025-10-13 17:05:00|7935.6|7933.6|7932.1|7930.1|7935.9|7933.9|7931.8|7929.8|52
1760375400000|2025-10-13 17:10:00|7932.4|7930.4|7927.5|7925.5|7932.6|7930.6|7927|7925|51
1760375700000|2025-10-13 17:15:00|7927.7|7925.7|7925.7|7923.7|7929.2|7927.2|7924.7|7922.7|37
1760376000000|2025-10-13 17:20:00|7925.4|7923.4|7929.4|7927.4|7931.8|7929.8|7925.1|7923.1|37
1760376300000|2025-10-13 17:25:00|7929.2|7927.2|7926|7924|7929.4|7927.4|7925.4|7923.4|22
1760376600000|2025-10-13 17:30:00|7926.2|7924.2|7926|7924|7928|7926|7925.6|7923.6|17
1760376900000|2025-10-13 17:35:00|7925.8|7923.8|7926.1|7924.1|7929.3|7927.3|7925.8|7923.8|38
1760377200000|2025-10-13 17:40:00|7925.8|7923.8|7925.5|7923.5|7926.5|7924.5|7924.5|7922.5|29
1760377500000|2025-10-13 17:45:00|7925.8|7923.8|7925.3|7923.3|7928.2|7926.2|7925.3|7923.3|27
1760377800000|2025-10-13 17:50:00|7925.5|7923.5|7924|7922|7926|7924|7922|7920|43
1760378100000|2025-10-13 17:55:00|7923.5|7921.5|7926.4|7924.4|7926.8|7924.8|7921.7|7919.7|27
1760378400000|2025-10-13 18:00:00|7925.7|7923.7|7927.4|7925.4|7929.2|7927.2|7925.4|7923.4|66
1760378700000|2025-10-13 18:05:00|7927.7|7925.7|7931.6|7929.6|7931.9|7929.9|7927.4|7925.4|34
1760379000000|2025-10-13 18:10:00|7931.8|7929.8|7929.4|7927.4|7932.3|7930.3|7928.9|7926.9|29
1760379300000|2025-10-13 18:15:00|7929.6|7927.6|7931.8|7929.8|7932.1|7930.1|7929.4|7927.4|34
1760379600000|2025-10-13 18:20:00|7931.6|7929.6|7933.3|7931.3|7934.1|7932.1|7931|7929|13
1760379900000|2025-10-13 18:25:00|7933.1|7931.1|7932.3|7930.3|7933.3|7931.3|7931.8|7929.8|19
1760380200000|2025-10-13 18:30:00|7932.5|7930.5|7932.1|7930.1|7934.5|7932.5|7931.8|7929.8|24
1760380500000|2025-10-13 18:35:00|7932.3|7930.3|7930.5|7928.5|7933|7931|7929.5|7927.5|39
1760380800000|2025-10-13 18:40:00|7930.7|7928.7|7926.6|7924.6|7931.2|7929.2|7925.2|7923.2|43
1760381100000|2025-10-13 18:45:00|7926.4|7924.4|7924.8|7922.8|7926.6|7924.6|7924.3|7922.3|34
1760381400000|2025-10-13 18:50:00|7924.6|7922.6|7925.8|7923.8|7926.5|7924.5|7922.9|7920.9|49
1760381700000|2025-10-13 18:55:00|7925.6|7923.6|7921.2|7919.2|7925.8|7923.8|7920.7|7918.7|62
1760382000000|2025-10-13 19:00:00|7921|7919|7922.5|7920.5|7923.4|7921.4|7920.1|7918.1|60
1760382300000|2025-10-13 19:05:00|7922.2|7920.2|7924.5|7922.5|7925.1|7923.1|7921.3|7919.3|40
1760382600000|2025-10-13 19:10:00|7924.8|7922.8|7923.8|7921.8|7926|7924|7922.5|7920.5|30
1760382900000|2025-10-13 19:15:00|7923.5|7921.5|7929.8|7927.8|7930.5|7928.5|7923|7921|54
1760383200000|2025-10-13 19:20:00|7930|7928|7932.7|7930.7|7932.9|7930.9|7929.7|7927.7|36
1760383500000|2025-10-13 19:25:00|7932.4|7930.4|7930.4|7928.4|7933.2|7931.2|7929|7927|43
1760383800000|2025-10-13 19:30:00|7930.2|7928.2|7928.9|7926.9|7930.4|7928.4|7927.6|7925.6|16
1760384100000|2025-10-13 19:35:00|7928.7|7926.7|7929.3|7927.3|7929.5|7927.5|7927.7|7925.7|14
1760384400000|2025-10-13 19:40:00|7929.5|7927.5|7930.5|7928.5|7931.2|7929.2|7929|7927|80
1760384700000|2025-10-13 19:45:00|7930.7|7928.7|7931.5|7929.5|7933|7931|7930.3|7928.3|63
1760385000000|2025-10-13 19:50:00|7931.3|7929.3|7933.2|7931.2|7933.7|7931.7|7930|7928|111
1760385300000|2025-10-13 19:55:00|7933.5|7931.5|7928.2|7926.2|7933.7|7931.7|7928.2|7926.2|245
1760385600000|2025-10-13 20:00:00|7931.7|7927.7|7930.3|7926.3|7933.2|7929.2|7929.3|7925.3|15723
1760385900000|2025-10-13 20:05:00|7930.5|7926.5|7930.5|7926.5|7931.7|7927.7|7928.9|7924.9|0
1760386200000|2025-10-13 20:10:00|7930.7|7926.7|7930|7926|7931|7927|7929.6|7925.6|0
1760386500000|2025-10-13 20:15:00|7930.4|7926.4|7928.9|7924.9|7931.2|7927.2|7928.2|7924.2|0
1760386800000|2025-10-13 20:20:00|7929|7925|7928.9|7924.9|7930.6|7926.6|7928.5|7924.5|0
1760387100000|2025-10-13 20:25:00|7929.2|7925.2|7929.7|7925.7|7930|7926|7928.7|7924.7|0
1760387400000|2025-10-13 20:30:00|7929.6|7925.6|7928.5|7924.5|7929.7|7925.7|7928.4|7924.4|0
1760387700000|2025-10-13 20:35:00|7928.4|7924.4|7929.4|7925.4|7929.7|7925.7|7927.5|7923.5|0
1760388000000|2025-10-13 20:40:00|7929.2|7925.2|7928.5|7924.5|7929.4|7925.4|7928.2|7924.2|0
1760388300000|2025-10-13 20:45:00|7928.4|7924.4|7927.9|7923.9|7929.4|7925.4|7927.9|7923.9|0
1760388600000|2025-10-13 20:50:00|7928|7924|7927.2|7923.2|7928.4|7924.4|7926.7|7922.7|0
1760388900000|2025-10-13 20:55:00|7927|7923|7928.3|7924.3|7928.7|7924.7|7927|7923|0
1760389200000|2025-10-13 21:00:00|7929.1|7925.1|7929.1|7925.1|7929.1|7925.1|7928.6|7924.6|0
1760389500000|2025-10-13 21:05:00|7929.2|7925.2|7929.4|7925.4|7929.4|7925.4|7929.1|7925.1|0
1760389800000|2025-10-13 21:10:00|7929.6|7925.6|7929.6|7925.6|7929.7|7925.7|7929.6|7925.6|0
1760390100000|2025-10-13 21:15:00|7929.7|7925.7|7929.1|7925.1|7929.7|7925.7|7929|7925|0
1760390400000|2025-10-13 21:20:00|7929.2|7925.2|7929.1|7925.1|7929.2|7925.2|7929.1|7925.1|0
1760391000000|2025-10-13 21:30:00|7929.3|7925.3|7929.2|7925.2|7929.3|7925.3|7929.1|7925.1|0
1760391300000|2025-10-13 21:35:00|7928.9|7924.9|7928.9|7924.9|7928.9|7924.9|7928.9|7924.9|0
1760391900000|2025-10-13 21:45:00|7929.1|7925.1|7929.5|7925.5|7929.8|7925.8|7929.1|7925.1|0
1760392500000|2025-10-13 21:55:00|7929.6|7925.6|7930.2|7926.2|7930.2|7926.2|7929.4|7925.4|0
1760392800000|2025-10-13 22:00:00|7929.2|7925.2|7931.6|7927.6|7931.7|7927.7|7928.9|7924.9|0
1760393100000|2025-10-13 22:05:00|7931.7|7927.7|7931.1|7927.1|7932.2|7928.2|7930.6|7926.6|0
1760393400000|2025-10-13 22:10:00|7931.2|7927.2|7932.5|7928.5|7932.6|7928.6|7930.1|7926.1|0
1760393700000|2025-10-13 22:15:00|7932.6|7928.6|7933|7929|7934|7930|7931.9|7927.9|0
1760394000000|2025-10-13 22:20:00|7932.8|7928.8|7930.1|7926.1|7932.8|7928.8|7930.1|7926.1|0
1760394300000|2025-10-13 22:25:00|7930.3|7926.3|7928.5|7924.5|7930.7|7926.7|7928|7924|0
1760394600000|2025-10-13 22:30:00|7928.6|7924.6|7930.9|7926.9|7931.4|7927.4|7928.6|7924.6|0
1760394900000|2025-10-13 22:35:00|7931|7927|7930.6|7926.6|7932.3|7928.3|7930.3|7926.3|0
1760395200000|2025-10-13 22:40:00|7930.7|7926.7|7931.7|7927.7|7932.1|7928.1|7930.4|7926.4|0
1760395500000|2025-10-13 22:45:00|7931.9|7927.9|7932.7|7928.7|7933|7929|7931.3|7927.3|0
1760395800000|2025-10-13 22:50:00|7932.9|7928.9|7931.9|7927.9|7932.9|7928.9|7931.9|7927.9|0
1760396100000|2025-10-13 22:55:00|7932|7928|7932.9|7928.9|7932.9|7928.9|7931.4|7927.4|0
1760396400000|2025-10-13 23:00:00|7932.6|7928.6|7932.4|7928.4|7933|7929|7930.3|7926.3|0
1760396700000|2025-10-13 23:05:00|7932.5|7928.5|7931|7927|7932.7|7928.7|7930.3|7926.3|0
1760397000000|2025-10-13 23:10:00|7930.9|7926.9|7929.3|7925.3|7931|7927|7929.3|7925.3|0
1760397300000|2025-10-13 23:15:00|7929.5|7925.5|7931|7927|7931.2|7927.2|7928.5|7924.5|0
1760397600000|2025-10-13 23:20:00|7931.1|7927.1|7931.9|7927.9|7932.5|7928.5|7930.8|7926.8|0
1760397900000|2025-10-13 23:25:00|7931.8|7927.8|7931.3|7927.3|7931.9|7927.9|7930.9|7926.9|0
1760398200000|2025-10-13 23:30:00|7931.2|7927.2|7930.5|7926.5|7931.3|7927.3|7929.6|7925.6|0
1760398500000|2025-10-13 23:35:00|7930.3|7926.3|7928.6|7924.6|7930.3|7926.3|7928.3|7924.3|0
1760398800000|2025-10-13 23:40:00|7928.8|7924.8|7927.9|7923.9|7929.2|7925.2|7927.2|7923.2|0
1760399100000|2025-10-13 23:45:00|7927.7|7923.7|7928.3|7924.3|7928.4|7924.4|7926.9|7922.9|0
1760399400000|2025-10-13 23:50:00|7928.4|7924.4|7928.6|7924.6|7929|7925|7928.2|7924.2|0
1760399700000|2025-10-13 23:55:00|7928.7|7924.7|7929.2|7925.2|7929.5|7925.5|7928.4|7924.4|0
1760400000000|2025-10-14 00:00:00|7929|7925|7932.4|7928.4|7932.9|7928.9|7927.8|7923.8|0
1760400300000|2025-10-14 00:05:00|7932.5|7928.5|7934.6|7930.6|7935.5|7931.5|7932.5|7928.5|0
1760400600000|2025-10-14 00:10:00|7934.8|7930.8|7932.9|7928.9|7934.8|7930.8|7930.2|7926.2|0
1760400900000|2025-10-14 00:15:00|7932.6|7928.6|7941.9|7938.9|7941.9|7938.9|7932.6|7928.6|0
1760401200000|2025-10-14 00:20:00|7943.3|7940.3|7943.7|7940.7|7946.5|7943.5|7942.3|7939.3|0
1760401500000|2025-10-14 00:25:00|7944.4|7941.4|7950.1|7947.1|7950.8|7947.8|7943.7|7940.7|0
1760401800000|2025-10-14 00:30:00|7949.5|7946.5|7953.1|7950.1|7955.2|7952.2|7946|7943|0
1760402100000|2025-10-14 00:35:00|7952.4|7949.4|7949.6|7946.6|7952.4|7949.4|7949.6|7946.6|0
1760402400000|2025-10-14 00:40:00|7948.9|7945.9|7949.3|7946.3|7950.7|7947.7|7946.6|7943.6|0
1760402700000|2025-10-14 00:45:00|7948.6|7945.6|7945.1|7942.1|7949.3|7946.3|7942.3|7939.3|0
1760403000000|2025-10-14 00:50:00|7947.9|7944.9|7944.9|7941.9|7947.9|7944.9|7944.2|7941.2|0
1760403300000|2025-10-14 00:55:00|7947.6|7944.6|7951.8|7948.8|7951.8|7948.8|7946.2|7943.2|0
1760403600000|2025-10-14 01:00:00|7951.1|7948.1|7946.8|7943.8|7951.8|7948.8|7946.1|7943.1|0
1760403900000|2025-10-14 01:05:00|7946.1|7943.1|7946.1|7943.1|7949.6|7946.6|7940.6|7937.6|0
1760404200000|2025-10-14 01:10:00|7946.8|7943.8|7944.7|7941.7|7950.3|7947.3|7944.7|7941.7|0
1760404500000|2025-10-14 01:15:00|7944.8|7941.8|7946.1|7943.1|7946.1|7943.1|7941.9|7938.9|0
1760404800000|2025-10-14 01:20:00|7946.8|7943.8|7947.6|7944.6|7947.6|7944.6|7944.7|7941.7|0
1760405100000|2025-10-14 01:25:00|7949|7946|7946.2|7943.2|7949|7946|7944.8|7941.8|0
1760405400000|2025-10-14 01:30:00|7945.5|7942.5|7946.1|7943.1|7947.5|7944.5|7944.7|7941.7|0
1760405700000|2025-10-14 01:35:00|7944.7|7941.7|7946.1|7943.1|7947.5|7944.5|7943.3|7940.3|0
1760406000000|2025-10-14 01:40:00|7944.8|7941.8|7944.8|7941.8|7946.2|7943.2|7943.4|7940.4|0
1760406300000|2025-10-14 01:45:00|7944.1|7941.1|7943.4|7940.4|7944.8|7941.8|7942|7939|0
1760406600000|2025-10-14 01:50:00|7942.7|7939.7|7943.4|7940.4|7944.7|7941.7|7941.3|7938.3|0
1760406900000|2025-10-14 01:55:00|7943.3|7940.3|7948.9|7945.9|7948.9|7945.9|7943.3|7940.3|0
1760407200000|2025-10-14 02:00:00|7949|7946|7946.2|7943.2|7950.3|7947.3|7944.1|7941.1|0
1760407500000|2025-10-14 02:05:00|7945.5|7942.5|7940.7|7937.7|7945.5|7942.5|7939.3|7936.3|0
1760407800000|2025-10-14 02:10:00|7940|7937|7940.7|7937.7|7940.7|7937.7|7937.9|7934.9|0
1760408100000|2025-10-14 02:15:00|7939.4|7936.4|7942.8|7939.8|7943.5|7940.5|7939.4|7936.4|0
1760408400000|2025-10-14 02:20:00|7942.1|7939.1|7942.1|7939.1|7944.9|7941.9|7940.7|7937.7|0
1760408700000|2025-10-14 02:25:00|7941.4|7938.4|7937.8|7934.8|7942.1|7939.1|7936.4|7933.4|0
1760409000000|2025-10-14 02:30:00|7938.5|7935.5|7939.1|7936.1|7940.5|7937.5|7937.7|7934.7|0
1760409300000|2025-10-14 02:35:00|7938.4|7935.4|7941.2|7938.2|7941.8|7938.8|7938.4|7935.4|0
1760409600000|2025-10-14 02:40:00|7940.5|7937.5|7940.5|7937.5|7941.9|7938.9|7940.5|7937.5|0
1760409900000|2025-10-14 02:45:00|7939.8|7936.8|7937.7|7934.7|7940.5|7937.5|7937|7934|0
1760410200000|2025-10-14 02:50:00|7937|7934|7934.9|7931.9|7937|7934|7933.5|7930.5|0
1760410500000|2025-10-14 02:55:00|7936.3|7933.3|7933.5|7930.5|7936.3|7933.3|7933.5|7930.5|0
1760410800000|2025-10-14 03:00:00|7934.9|7931.9|7932|7929|7934.9|7931.9|7932|7929|0
1760411100000|2025-10-14 03:05:00|7930.6|7927.6|7929.9|7926.9|7932.7|7929.7|7929.2|7926.2|0
1760411400000|2025-10-14 03:10:00|7929.2|7926.2|7929.2|7926.2|7930.6|7927.6|7927.8|7924.8|0
1760411700000|2025-10-14 03:15:00|7929.1|7926.1|7926.3|7923.3|7929.2|7926.2|7924.9|7921.9|0
1760412000000|2025-10-14 03:20:00|7927|7924|7929.1|7926.1|7929.1|7926.1|7925.6|7922.6|0
1760412300000|2025-10-14 03:25:00|7929.8|7926.8|7931.9|7928.9|7931.9|7928.9|7929.1|7926.1|0
1760412600000|2025-10-14 03:30:00|7931.2|7928.2|7927.7|7924.7|7931.9|7928.9|7927.7|7924.7|0
1760412900000|2025-10-14 03:35:00|7928.4|7925.4|7929.2|7926.2|7930.6|7927.6|7927.7|7924.7|0
1760413200000|2025-10-14 03:40:00|7929.9|7926.9|7929.9|7926.9|7932|7929|7929.1|7926.1|0
1760413500000|2025-10-14 03:45:00|7929.2|7926.2|7926.4|7923.4|7930.6|7927.6|7926.4|7923.4|0
1760413800000|2025-10-14 03:50:00|7927.8|7924.8|7925|7922|7927.8|7924.8|7924.9|7921.9|0
1760414100000|2025-10-14 03:55:00|7926.4|7923.4|7926.4|7923.4|7926.4|7923.4|7925|7922|0
1760414400000|2025-10-14 04:00:00|7925.7|7922.7|7921.4|7918.4|7925.7|7922.7|7915.1|7912.1|0
1760414700000|2025-10-14 04:05:00|7922.1|7919.1|7915.6|7912.6|7923.6|7920.6|7914.2|7911.2|0
1760415000000|2025-10-14 04:10:00|7916.3|7913.3|7910.8|7907.8|7917|7914|7909.4|7906.4|0
1760415300000|2025-10-14 04:15:00|7910.1|7907.1|7892.7|7889.7|7910.8|7907.8|7891|7888|0
1760415600000|2025-10-14 04:20:00|7893.4|7890.4|7899.7|7896.7|7899.8|7896.8|7889.2|7886.2|0
1760415900000|2025-10-14 04:25:00|7898.3|7895.3|7894|7891|7902.5|7899.5|7891.2|7888.2|0
1760416200000|2025-10-14 04:30:00|7895.4|7892.4|7890.1|7887.1|7895.4|7892.4|7884|7881|0
1760416500000|2025-10-14 04:35:00|7890.8|7887.8|7891.2|7888.2|7894|7891|7883.8|7880.8|0
1760416800000|2025-10-14 04:40:00|7889.8|7886.8|7891.1|7888.1|7891.8|7888.8|7888.3|7885.3|0
1760417100000|2025-10-14 04:45:00|7891|7888|7886.8|7883.8|7893.2|7890.2|7886.8|7883.8|0
1760417400000|2025-10-14 04:50:00|7885.4|7882.4|7889.8|7886.8|7889.8|7886.8|7883.9|7880.9|0
1760417700000|2025-10-14 04:55:00|7891.1|7888.1|7898.3|7895.3|7898.3|7895.3|7889.8|7886.8|0
1760418000000|2025-10-14 05:00:00|7897.6|7894.6|7890.6|7887.6|7897.6|7894.6|7889.2|7886.2|0
1760418300000|2025-10-14 05:05:00|7889.3|7886.3|7895|7892|7897.7|7894.7|7887.8|7884.8|0
1760418600000|2025-10-14 05:10:00|7894.9|7891.9|7893.8|7890.8|7896.4|7893.4|7889.5|7886.5|0
1760418900000|2025-10-14 05:15:00|7892.4|7889.4|7893.7|7890.7|7898.6|7895.6|7892.4|7889.4|0
1760419200000|2025-10-14 05:20:00|7894.4|7891.4|7895.1|7892.1|7897.9|7894.9|7890.9|7887.9|0
1760419500000|2025-10-14 05:25:00|7893.7|7890.7|7895|7892|7897.8|7894.8|7892.3|7889.3|0
1760419800000|2025-10-14 05:30:00|7893.6|7890.6|7887.7|7884.7|7895|7892|7884.9|7881.9|0
1760420100000|2025-10-14 05:35:00|7887|7884|7869.2|7866.2|7887.7|7884.7|7866.4|7863.4|0
1760420400000|2025-10-14 05:40:00|7869.3|7866.3|7864.7|7861.7|7870.8|7867.8|7860.6|7857.6|0
1760420700000|2025-10-14 05:45:00|7863.3|7860.3|7866.2|7863.2|7866.8|7863.8|7855.6|7852.6|0
1760421000000|2025-10-14 05:50:00|7864.8|7861.8|7870.4|7867.4|7873.2|7870.2|7863.4|7860.4|0
1760421300000|2025-10-14 05:55:00|7869.7|7866.7|7871.1|7868.1|7871.8|7868.8|7867.6|7864.6|0
1760421600000|2025-10-14 06:00:00|7871.8|7868.8|7878.2|7876.2|7888.4|7886.4|7868.4|7864.8|435
1760421900000|2025-10-14 06:05:00|7878.9|7876.9|7882.6|7880.6|7885.5|7883.5|7876.4|7874.4|203
1760422200000|2025-10-14 06:10:00|7882.8|7880.8|7886.4|7884.4|7886.8|7884.8|7882.3|7880.3|26
1760422500000|2025-10-14 06:15:00|7886.3|7884.3|7878.1|7876.1|7886.3|7884.3|7877.4|7875.4|71
1760422800000|2025-10-14 06:20:00|7878.3|7876.3|7873.7|7871.7|7879.9|7877.9|7868.5|7866.5|49
1760423100000|2025-10-14 06:25:00|7874|7872|7873.4|7871.4|7876.3|7874.3|7872.8|7870.8|38
1760423400000|2025-10-14 06:30:00|7873.9|7871.9|7879.2|7877.2|7880.6|7878.6|7873.9|7871.9|29
1760423700000|2025-10-14 06:35:00|7878.9|7876.9|7878.3|7876.3|7881.4|7879.4|7877.6|7875.6|21
1760424000000|2025-10-14 06:40:00|7878.6|7876.6|7876.2|7874.2|7879.3|7877.3|7874.8|7872.8|25
1760424300000|2025-10-14 06:45:00|7876.5|7874.5|7880.4|7878.4|7880.4|7878.4|7872.8|7870.8|39
1760424600000|2025-10-14 06:50:00|7880.1|7878.1|7880.3|7878.3|7885.6|7883.6|7879.9|7877.9|48
1760424900000|2025-10-14 06:55:00|7880.6|7878.6|7878.1|7876.1|7880.8|7878.8|7871.1|7869.1|51
1760425200000|2025-10-14 07:00:00|7877.3|7876.3|7864|7863|7878.7|7877.7|7854.2|7853.2|3206
1760425500000|2025-10-14 07:05:00|7863.3|7862.3|7859.2|7858.2|7868.3|7867.3|7852.4|7851.4|1482
1760425800000|2025-10-14 07:10:00|7859.5|7858.5|7863.7|7862.7|7871.1|7870.1|7856.3|7855.3|785
1760426100000|2025-10-14 07:15:00|7863.5|7862.5|7867.3|7866.3|7875.5|7874.5|7861.6|7860.6|3145
1760426400000|2025-10-14 07:20:00|7868.4|7867.4|7871.9|7870.9|7874.1|7873.1|7865.3|7864.3|500
1760426700000|2025-10-14 07:25:00|7872.2|7871.2|7876.4|7875.4|7880|7879|7870.7|7869.7|2320
1760427000000|2025-10-14 07:30:00|7876.1|7875.1|7872.2|7871.2|7881.2|7880.2|7868.3|7867.3|1003
1760427300000|2025-10-14 07:35:00|7872|7871|7867.5|7866.5|7877.4|7876.4|7843|7842|1936
1760427600000|2025-10-14 07:40:00|7868|7867|7863.5|7862.5|7869.6|7868.6|7854.5|7853.5|700
1760427900000|2025-10-14 07:45:00|7863.6|7862.6|7865.4|7864.4|7871.4|7870.4|7863|7862|542
1760428200000|2025-10-14 07:50:00|7864.9|7863.9|7864.8|7863.8|7870.8|7869.8|7861|7860|710
1760428500000|2025-10-14 07:55:00|7865|7864|7872.7|7871.7|7872.7|7871.7|7862.5|7861.5|12068
1760428800000|2025-10-14 08:00:00|7872.4|7871.4|7866.3|7865.3|7878.2|7877.2|7863.2|7862.2|8812
1760429100000|2025-10-14 08:05:00|7866.6|7865.6|7868.1|7867.1|7871.9|7870.9|7865.5|7864.5|427
1760429400000|2025-10-14 08:10:00|7868.3|7867.3|7869.9|7868.9|7875.8|7874.8|7865.4|7864.4|1133
1760429700000|2025-10-14 08:15:00|7869.7|7868.7|7874.6|7873.6|7875.1|7874.1|7866.6|7865.6|1455
1760430000000|2025-10-14 08:20:00|7874.1|7873.1|7880.3|7879.3|7882.8|7881.8|7873.1|7872.1|578
1760430300000|2025-10-14 08:25:00|7880.1|7879.1|7878|7877|7880.1|7879.1|7871.1|7870.1|1285
1760430600000|2025-10-14 08:30:00|7878.3|7877.3|7876.2|7875.2|7885.6|7884.6|7875.7|7874.7|3275
1760430900000|2025-10-14 08:35:00|7876|7875|7880.8|7879.8|7881.9|7880.9|7873.4|7872.4|856
1760431200000|2025-10-14 08:40:00|7880.7|7879.7|7878.2|7877.2|7881.4|7880.4|7876|7875|1345
1760431500000|2025-10-14 08:45:00|7878|7877|7870.4|7869.4|7878|7877|7869.9|7868.9|593
1760431800000|2025-10-14 08:50:00|7870.7|7869.7|7876.1|7875.1|7878.6|7877.6|7869.9|7868.9|527
1760432100000|2025-10-14 08:55:00|7876.4|7875.4|7881.5|7880.5|7884.3|7883.3|7875.3|7874.3|1620
1760432400000|2025-10-14 09:00:00|7881.4|7880.4|7886.5|7885.5|7891.4|7890.4|7881.3|7880.3|1913
1760432700000|2025-10-14 09:05:00|7886|7885|7883.4|7882.4|7887.5|7886.5|7881.9|7880.9|946
1760433000000|2025-10-14 09:10:00|7883.3|7882.3|7881.9|7880.9|7887.3|7886.3|7881.6|7880.6|1716
1760433300000|2025-10-14 09:15:00|7881.6|7880.6|7882.9|7881.9|7883.2|7882.2|7875.8|7874.8|797
1760433600000|2025-10-14 09:20:00|7883.5|7882.5|7879.5|7878.5|7884.5|7883.5|7877|7876|372
1760433900000|2025-10-14 09:25:00|7879.3|7878.3|7879|7878|7881.5|7880.5|7877.8|7876.8|236
1760434200000|2025-10-14 09:30:00|7879.4|7878.4|7876.6|7875.6|7884.4|7883.4|7875.6|7874.6|1895
1760434500000|2025-10-14 09:35:00|7876.9|7875.9|7874.9|7873.9|7878.3|7877.3|7874.5|7873.5|2493
1760434800000|2025-10-14 09:40:00|7874.7|7873.7|7876.1|7875.1|7879.6|7878.6|7872.6|7871.6|269
1760435100000|2025-10-14 09:45:00|7875.9|7874.9|7870.7|7869.7|7878.9|7877.9|7870.7|7869.7|1150
1760435400000|2025-10-14 09:50:00|7870.9|7869.9|7867|7866|7871.5|7870.5|7866.5|7865.5|1886
1760435700000|2025-10-14 09:55:00|7867.3|7866.3|7865.1|7864.1|7868.6|7867.6|7863.3|7862.3|337
1760436000000|2025-10-14 10:00:00|7865.3|7864.3|7867.6|7866.6|7869.8|7868.8|7865|7864|636
1760436300000|2025-10-14 10:05:00|7867.4|7866.4|7867.1|7866.1|7873.3|7872.3|7866.1|7865.1|400
1760436600000|2025-10-14 10:10:00|7866.2|7865.2|7863.2|7862.2|7868.2|7867.2|7860.8|7859.8|4788
1760436900000|2025-10-14 10:15:00|7863|7862|7859.3|7858.3|7863|7862|7858.2|7857.2|1264
1760437200000|2025-10-14 10:20:00|7860.1|7859.1|7862.1|7861.1|7862.7|7861.7|7856.5|7855.5|254
1760437500000|2025-10-14 10:25:00|7862.3|7861.3|7854.7|7853.7|7863.8|7862.8|7853.4|7852.4|491
1760437800000|2025-10-14 10:30:00|7854.4|7853.4|7850.4|7849.4|7855.4|7854.4|7845.6|7844.6|316
1760438100000|2025-10-14 10:35:00|7850.3|7849.3|7844.3|7843.3|7851.2|7850.2|7841.8|7840.8|377
1760438400000|2025-10-14 10:40:00|7844.4|7843.4|7843.1|7842.1|7847.7|7846.7|7842.9|7841.9|737
1760438700000|2025-10-14 10:45:00|7842.9|7841.9|7834.6|7833.6|7845.2|7844.2|7832.6|7831.6|394
1760439000000|2025-10-14 10:50:00|7834.8|7833.8|7830.2|7829.2|7836.4|7835.4|7825.3|7824.3|467
1760439300000|2025-10-14 10:55:00|7830.1|7829.1|7838.4|7837.4|7838.4|7837.4|7828.1|7827.1|519
1760439600000|2025-10-14 11:00:00|7837.9|7836.9|7843.1|7842.1|7843.8|7842.8|7835.5|7834.5|404
1760439900000|2025-10-14 11:05:00|7843.2|7842.2|7846.8|7845.8|7851.7|7850.7|7840.6|7839.6|309
1760440200000|2025-10-14 11:10:00|7846.6|7845.6|7850|7849|7852.6|7851.6|7846.6|7845.6|324
1760440500000|2025-10-14 11:15:00|7850.3|7849.3|7856.9|7855.9|7856.9|7855.9|7849.2|7848.2|304
1760440800000|2025-10-14 11:20:00|7856.6|7855.6|7865.4|7864.4|7867.5|7866.5|7856|7855|369
1760441100000|2025-10-14 11:25:00|7864.9|7863.9|7866.5|7865.5|7869.9|7868.9|7863.5|7862.5|546
1760441400000|2025-10-14 11:30:00|7866.4|7865.4|7866.2|7865.2|7868.2|7867.2|7863.5|7862.5|625
1760441700000|2025-10-14 11:35:00|7866|7865|7868.1|7867.1|7870.8|7869.8|7865.7|7864.7|204
1760442000000|2025-10-14 11:40:00|7868.7|7867.7|7864.8|7863.8|7868.9|7867.9|7862.5|7861.5|237
1760442300000|2025-10-14 11:45:00|7864.6|7863.6|7861.5|7860.5|7867.1|7866.1|7860.5|7859.5|346
1760442600000|2025-10-14 11:50:00|7861.7|7860.7|7866.7|7865.7|7870.3|7869.3|7861.7|7860.7|804
1760442900000|2025-10-14 11:55:00|7867|7866|7861.9|7860.9|7868|7867|7861.2|7860.2|215
1760443200000|2025-10-14 12:00:00|7861.3|7860.3|7853.8|7852.8|7861.3|7860.3|7852.2|7851.2|285
1760443500000|2025-10-14 12:05:00|7854.1|7853.1|7850.5|7849.5|7854.8|7853.8|7849.2|7848.2|338
1760443800000|2025-10-14 12:10:00|7850.8|7849.8|7851.9|7850.9|7854.6|7853.6|7850.5|7849.5|295
1760444100000|2025-10-14 12:15:00|7851.6|7850.6|7852.9|7851.9|7853.6|7852.6|7848.6|7847.6|321
1760444400000|2025-10-14 12:20:00|7852.6|7851.6|7853.8|7852.8|7855.3|7854.3|7849.6|7848.6|717
1760444700000|2025-10-14 12:25:00|7854.1|7853.1|7856.7|7855.7|7857.8|7856.8|7852.6|7851.6|364
1760445000000|2025-10-14 12:30:00|7856.6|7855.6|7851.9|7850.9|7857.1|7856.1|7851.6|7850.6|263
1760445300000|2025-10-14 12:35:00|7851.8|7850.8|7850.9|7849.9|7855|7854|7849.5|7848.5|268
1760445600000|2025-10-14 12:40:00|7851.5|7850.5|7851.5|7850.5|7852.4|7851.4|7841.7|7840.7|1215
1760445900000|2025-10-14 12:45:00|7851.2|7850.2|7851.2|7850.2|7854.8|7853.8|7848.5|7847.5|396
1760446200000|2025-10-14 12:50:00|7851.3|7850.3|7855.9|7854.9|7857.3|7856.3|7850.8|7849.8|313
1760446500000|2025-10-14 12:55:00|7855.7|7854.7|7856.4|7855.4|7857.9|7856.9|7854.9|7853.9|162
1760446800000|2025-10-14 13:00:00|7855.5|7854.5|7866.2|7865.2|7866.5|7865.5|7855|7854|344
1760447100000|2025-10-14 13:05:00|7866.5|7865.5|7867.9|7866.9|7869.4|7868.4|7865.8|7864.8|663
1760447400000|2025-10-14 13:10:00|7867.6|7866.6|7871.4|7870.4|7873|7872|7860.6|7859.6|1176
1760447700000|2025-10-14 13:15:00|7871.2|7870.2|7873.1|7872.1|7876|7875|7868.9|7867.9|550
1760448000000|2025-10-14 13:20:00|7873.8|7872.8|7880.7|7879.7|7885.7|7884.7|7870.9|7869.9|1485
1760448300000|2025-10-14 13:25:00|7880.5|7879.5|7889.8|7888.8|7895|7894|7880.2|7879.2|1226
1760448600000|2025-10-14 13:30:00|7889.9|7888.9|7895.7|7894.7|7902.2|7901.2|7887.7|7886.7|7359
1760448900000|2025-10-14 13:35:00|7895.9|7894.9|7893.3|7892.3|7895.9|7894.9|7883.5|7882.5|1037
1760449200000|2025-10-14 13:40:00|7893.8|7892.8|7890.4|7889.4|7899.1|7898.1|7885.8|7884.8|2489
1760449500000|2025-10-14 13:45:00|7889.9|7888.9|7899.4|7898.4|7904.4|7903.4|7887.4|7886.4|548
1760449800000|2025-10-14 13:50:00|7898.9|7897.9|7910.4|7909.4|7911.1|7910.1|7892.3|7891.3|725
1760450100000|2025-10-14 13:55:00|7910.6|7909.6|7908.9|7907.9|7915|7914|7906.3|7905.3|743
1760450400000|2025-10-14 14:00:00|7908.8|7907.8|7910.2|7909.2|7912.5|7911.5|7905.3|7904.3|515
1760450700000|2025-10-14 14:05:00|7910.5|7909.5|7905.2|7904.2|7912.5|7911.5|7904.2|7903.2|498
1760451000000|2025-10-14 14:10:00|7905.5|7904.5|7916.1|7915.1|7917.1|7916.1|7904.5|7903.5|499
1760451300000|2025-10-14 14:15:00|7916.2|7915.2|7919.9|7918.9|7920|7919|7911.5|7910.5|923
1760451600000|2025-10-14 14:20:00|7920|7919|7921.3|7920.3|7923.5|7922.5|7917.4|7916.4|600
1760451900000|2025-10-14 14:25:00|7921|7920|7925.6|7924.6|7927.1|7926.1|7919.9|7918.9|1253
1760452200000|2025-10-14 14:30:00|7925.4|7924.4|7923.9|7922.9|7926.3|7925.3|7920.6|7919.6|1711
1760452500000|2025-10-14 14:35:00|7923.7|7922.7|7921.4|7920.4|7927.2|7926.2|7919.6|7918.6|1729
1760452800000|2025-10-14 14:40:00|7921.7|7920.7|7925|7924|7928.2|7927.2|7919.7|7918.7|416
1760453100000|2025-10-14 14:45:00|7925.5|7924.5|7934.3|7933.3|7934.3|7933.3|7924.9|7923.9|762
1760453400000|2025-10-14 14:50:00|7933.5|7932.5|7928.9|7927.9|7934|7933|7925.6|7924.6|936
1760453700000|2025-10-14 14:55:00|7928.7|7927.7|7923.5|7922.5|7929.3|7928.3|7922.8|7921.8|853
1760454000000|2025-10-14 15:00:00|7923.8|7922.8|7924.2|7923.2|7925.3|7924.3|7918.5|7917.5|364
1760454300000|2025-10-14 15:05:00|7924.5|7923.5|7927.1|7926.1|7930|7929|7924.5|7923.5|465
1760454600000|2025-10-14 15:10:00|7927.3|7926.3|7923.9|7922.9|7929|7928|7921.9|7920.9|374
1760454900000|2025-10-14 15:15:00|7924.2|7923.2|7923.1|7922.1|7927.2|7926.2|7922.6|7921.6|523
1760455200000|2025-10-14 15:20:00|7923.5|7922.5|7923.3|7922.3|7923.8|7922.8|7919.1|7918.1|1972
1760455500000|2025-10-14 15:25:00|7923.1|7922.1|7921.2|7920.2|7924|7923|7919.6|7918.6|679
1760455800000|2025-10-14 15:30:00|7921.9|7919.9|7921.9|7919.9|7928.7|7926.7|7920.2|7918.2|1742
1760456100000|2025-10-14 15:35:00|7922.4|7920.4|7927.6|7925.6|7933.7|7931.7|7919.9|7917.9|1654
1760456400000|2025-10-14 15:40:00|7927.9|7925.9|7936.3|7934.3|7937.1|7935.1|7926.6|7924.6|355
1760456700000|2025-10-14 15:45:00|7937.5|7935.5|7976.3|7974.3|7979.5|7977.5|7937.5|7935.5|2393
1760457000000|2025-10-14 15:50:00|7976.1|7974.1|7980.8|7978.8|7983.2|7981.2|7973.1|7971.1|546
1760457300000|2025-10-14 15:55:00|7981.1|7979.1|7990.3|7988.3|7991.3|7989.3|7978.5|7976.5|820
1760457600000|2025-10-14 16:00:00|7990.6|7988.6|7984.8|7982.8|7991|7989|7983.5|7981.5|310
1760457900000|2025-10-14 16:05:00|7985.1|7983.1|7994.3|7992.3|7995.3|7993.3|7982.5|7980.5|434
1760458200000|2025-10-14 16:10:00|7994.6|7992.6|7996.6|7994.6|7999.8|7997.8|7992|7990|330
1760458500000|2025-10-14 16:15:00|7996.8|7994.8|8003|8001|8003.3|8001.3|7995|7993|99
1760458800000|2025-10-14 16:20:00|8002.8|8000.8|8007.6|8005.6|8011.9|8009.9|8002.8|8000.8|284
1760459100000|2025-10-14 16:25:00|8007.3|8005.3|8008.9|8006.9|8009.8|8007.8|8003.8|8001.8|194
1760459400000|2025-10-14 16:30:00|8009.2|8007.2|8018.8|8016.8|8019.6|8017.6|8008.4|8006.4|254
1760459700000|2025-10-14 16:35:00|8018.7|8016.7|8019.1|8017.1|8023.3|8021.3|8015|8013|276
1760460000000|2025-10-14 16:40:00|8019.3|8017.3|8030.8|8028.8|8032.5|8030.5|8019.3|8017.3|432
1760460300000|2025-10-14 16:45:00|8030.9|8028.9|8031.8|8029.8|8037.8|8035.8|8030.8|8028.8|193
1760460600000|2025-10-14 16:50:00|8031.6|8029.6|8035.9|8033.9|8037.6|8035.6|8028.8|8026.8|313
1760460900000|2025-10-14 16:55:00|8036.2|8034.2|8034.6|8032.6|8036.3|8034.3|8031.8|8029.8|139
1760461200000|2025-10-14 17:00:00|8034.7|8032.7|8034.2|8032.2|8036.4|8034.4|8029.1|8027.1|100
1760461500000|2025-10-14 17:05:00|8033.5|8031.5|8040.3|8038.3|8040.8|8038.8|8031.2|8029.2|264
1760461800000|2025-10-14 17:10:00|8040.6|8038.6|8039.3|8037.3|8043.3|8041.3|8038.8|8036.8|97
1760462100000|2025-10-14 17:15:00|8039.1|8037.1|8040|8038|8042.2|8040.2|8038.3|8036.3|71
1760462400000|2025-10-14 17:20:00|8040.2|8038.2|8046.3|8044.3|8046.6|8044.6|8039.7|8037.7|95
1760462700000|2025-10-14 17:25:00|8046.1|8044.1|8048.3|8046.3|8050.3|8048.3|8044.6|8042.6|168
1760463000000|2025-10-14 17:30:00|8048.6|8046.6|8045.2|8043.2|8049.1|8047.1|8042.2|8040.2|237
1760463300000|2025-10-14 17:35:00|8045|8043|8044.2|8042.2|8046.7|8044.7|8041.5|8039.5|84
1760463600000|2025-10-14 17:40:00|8044.5|8042.5|8047.8|8045.8|8047.8|8045.8|8043.7|8041.7|83
1760463900000|2025-10-14 17:45:00|8047.6|8045.6|8052|8050|8052.5|8050.5|8046.3|8044.3|86
1760464200000|2025-10-14 17:50:00|8052.2|8050.2|8053.1|8051.1|8054.6|8052.6|8051.3|8049.3|108
1760464500000|2025-10-14 17:55:00|8052.8|8050.8|8050.3|8048.3|8053.8|8051.8|8050.3|8048.3|70
1760464800000|2025-10-14 18:00:00|8049.8|8047.8|8048.1|8046.1|8051.3|8049.3|8047.3|8045.3|145
1760465100000|2025-10-14 18:05:00|8047.8|8045.8|8045.8|8043.8|8049.3|8047.3|8044.3|8042.3|104
1760465400000|2025-10-14 18:10:00|8045.6|8043.6|8047.2|8045.2|8048.6|8046.6|8043.2|8041.2|122
1760465700000|2025-10-14 18:15:00|8047.5|8045.5|8047.6|8045.6|8049.7|8047.7|8046.5|8044.5|79
1760466000000|2025-10-14 18:20:00|8047.3|8045.3|8046.3|8044.3|8047.6|8045.6|8044.6|8042.6|65
1760466300000|2025-10-14 18:25:00|8046.6|8044.6|8048.8|8046.8|8051.3|8049.3|8044.6|8042.6|34
1760466600000|2025-10-14 18:30:00|8049.1|8047.1|8048.3|8046.3|8050.6|8048.6|8047.8|8045.8|43
1760466900000|2025-10-14 18:35:00|8048.1|8046.1|8050.9|8048.9|8054.3|8052.3|8046.3|8044.3|205
1760467200000|2025-10-14 18:40:00|8050.7|8048.7|8050.7|8048.7|8052|8050|8049.6|8047.6|26
1760467500000|2025-10-14 18:45:00|8050.2|8048.2|8053.5|8051.5|8053.7|8051.7|8048.7|8046.7|40
1760467800000|2025-10-14 18:50:00|8053.7|8051.7|8051.3|8049.3|8054.7|8052.7|8050.6|8048.6|33
1760468100000|2025-10-14 18:55:00|8051.6|8049.6|8052.1|8050.1|8052.3|8050.3|8050.5|8048.5|24
1760468400000|2025-10-14 19:00:00|8052.3|8050.3|8052|8050|8054.6|8052.6|8052|8050|55
1760468700000|2025-10-14 19:05:00|8052.2|8050.2|8051|8049|8053|8051|8049.5|8047.5|35
1760469000000|2025-10-14 19:10:00|8051.2|8049.2|8054.3|8052.3|8054.3|8052.3|8050.7|8048.7|22
1760469300000|2025-10-14 19:15:00|8054.6|8052.6|8054.4|8052.4|8057.2|8055.2|8053.9|8051.9|149
1760469600000|2025-10-14 19:20:00|8054.2|8052.2|8054.2|8052.2|8055.8|8053.8|8052.6|8050.6|142
1760469900000|2025-10-14 19:25:00|8054.5|8052.5|8053.5|8051.5|8055.7|8053.7|8051.6|8049.6|363
1760470200000|2025-10-14 19:30:00|8053.2|8051.2|8050.5|8048.5|8054.5|8052.5|8049.5|8047.5|199
1760470500000|2025-10-14 19:35:00|8050.2|8048.2|8045.7|8043.7|8051.5|8049.5|8032.1|8030.1|538
1760470800000|2025-10-14 19:40:00|8045.2|8043.2|8033.7|8031.7|8046.7|8044.7|8029.8|8027.8|121
1760471100000|2025-10-14 19:45:00|8033.9|8031.9|8034.2|8032.2|8040.7|8038.7|8029.8|8027.8|256
1760471400000|2025-10-14 19:50:00|8034.4|8032.4|8040.6|8038.6|8042.1|8040.1|8031.9|8029.9|141
1760471700000|2025-10-14 19:55:00|8040.3|8038.3|8045.3|8043.3|8045.8|8043.8|8038.8|8036.8|271
1760472000000|2025-10-14 20:00:00|8047.1|8043.1|8046.5|8042.5|8051.4|8047.4|8043.9|8039.9|14278
1760472300000|2025-10-14 20:05:00|8046.3|8042.3|8036.2|8032.2|8046.7|8042.7|8035.7|8031.7|0
1760472600000|2025-10-14 20:10:00|8036.5|8032.5|8041.3|8037.3|8041.7|8037.7|8035.6|8031.6|0
1760472900000|2025-10-14 20:15:00|8041.1|8037.1|8037.8|8033.8|8041.1|8037.1|8036.8|8032.8|0
1760473200000|2025-10-14 20:20:00|8037.7|8033.7|8036.4|8032.4|8038.5|8034.5|8034.1|8030.1|0
1760473500000|2025-10-14 20:25:00|8036.2|8032.2|8038|8034|8038.9|8034.9|8035.8|8031.8|0
1760473800000|2025-10-14 20:30:00|8037.9|8033.9|8041.3|8037.3|8042.2|8038.2|8037.3|8033.3|0
1760474100000|2025-10-14 20:35:00|8042|8038|8040|8036|8042.3|8038.3|8039.2|8035.2|0
1760474400000|2025-10-14 20:40:00|8039.9|8035.9|8041.2|8037.2|8041.6|8037.6|8039.6|8035.6|0
1760474700000|2025-10-14 20:45:00|8041.3|8037.3|8042.7|8038.7|8043.6|8039.6|8040.3|8036.3|0
1760475000000|2025-10-14 20:50:00|8043|8039|8045.4|8041.4|8046.4|8042.4|8042.7|8038.7|0
1760475300000|2025-10-14 20:55:00|8045.3|8041.3|8044.6|8040.6|8045.4|8041.4|8043.3|8039.3|0
1760475600000|2025-10-14 21:00:00|8044.1|8040.1|8044.5|8040.5|8045.3|8041.3|8043.8|8039.8|0
1760475900000|2025-10-14 21:05:00|8044|8040|8044.8|8040.8|8045.5|8041.5|8043.9|8039.9|0
1760476200000|2025-10-14 21:10:00|8044.9|8040.9|8045.5|8041.5|8045.5|8041.5|8044.5|8040.5|0
1760476500000|2025-10-14 21:15:00|8045.4|8041.4|8044.7|8040.7|8045.6|8041.6|8044|8040|0
1760476800000|2025-10-14 21:20:00|8045|8041|8045.1|8041.1|8045.6|8041.6|8044.9|8040.9|0
1760477100000|2025-10-14 21:25:00|8044.9|8040.9|8044.9|8040.9|8044.9|8040.9|8044.4|8040.4|0
1760477400000|2025-10-14 21:30:00|8044.8|8040.8|8045.2|8041.2|8045.2|8041.2|8044.8|8040.8|0
1760477700000|2025-10-14 21:35:00|8045.3|8041.3|8045.5|8041.5|8045.6|8041.6|8045.3|8041.3|0
1760478000000|2025-10-14 21:40:00|8045.3|8041.3|8045|8041|8045.5|8041.5|8044.9|8040.9|0
1760478300000|2025-10-14 21:45:00|8045.1|8041.1|8045.3|8041.3|8045.5|8041.5|8045.1|8041.1|0
1760478600000|2025-10-14 21:50:00|8045.1|8041.1|8045.3|8041.3|8045.3|8041.3|8045.1|8041.1|0
1760478900000|2025-10-14 21:55:00|8045.4|8041.4|8045.3|8041.3|8045.6|8041.6|8045.3|8041.3|0
1760479200000|2025-10-14 22:00:00|8044.7|8040.7|8053.6|8049.6|8055.5|8051.5|8044.7|8040.7|0
1760479500000|2025-10-14 22:05:00|8053.5|8049.5|8048.5|8044.5|8054.8|8050.8|8048.1|8044.1|0
1760479800000|2025-10-14 22:10:00|8048.6|8044.6|8047.9|8043.9|8052.2|8048.2|8047.8|8043.8|0
1760480100000|2025-10-14 22:15:00|8048|8044|8046|8042|8048.5|8044.5|8044.6|8040.6|0
1760480400000|2025-10-14 22:20:00|8046.3|8042.3|8047.6|8043.6|8048.3|8044.3|8046|8042|0
1760480700000|2025-10-14 22:25:00|8048.1|8044.1|8048.9|8044.9|8050.6|8046.6|8047.5|8043.5|0
1760481000000|2025-10-14 22:30:00|8049.1|8045.1|8046.7|8042.7|8050.5|8046.5|8045.7|8041.7|0
1760481300000|2025-10-14 22:35:00|8046.6|8042.6|8048.8|8044.8|8048.9|8044.9|8046.6|8042.6|0
1760481600000|2025-10-14 22:40:00|8048.6|8044.6|8048.5|8044.5|8049.6|8045.6|8047.9|8043.9|0
1760481900000|2025-10-14 22:45:00|8048.6|8044.6|8048.3|8044.3|8049.5|8045.5|8047.8|8043.8|0
1760482200000|2025-10-14 22:50:00|8048|8044|8049.4|8045.4|8050.1|8046.1|8047.6|8043.6|0
1760482500000|2025-10-14 22:55:00|8049.3|8045.3|8050.1|8046.1|8050.4|8046.4|8049.1|8045.1|0
1760482800000|2025-10-14 23:00:00|8049.8|8045.8|8050.6|8046.6|8050.6|8046.6|8048|8044|0
1760483100000|2025-10-14 23:05:00|8050.7|8046.7|8051.1|8047.1|8052.4|8048.4|8048.7|8044.7|0
1760483400000|2025-10-14 23:10:00|8051.3|8047.3|8053.7|8049.7|8054.2|8050.2|8051|8047|0
1760483700000|2025-10-14 23:15:00|8053.9|8049.9|8054|8050|8054.2|8050.2|8052.9|8048.9|0
1760484000000|2025-10-14 23:20:00|8054.5|8050.5|8054.9|8050.9|8056.5|8052.5|8054|8050|0
1760484300000|2025-10-14 23:25:00|8054.6|8050.6|8052.3|8048.3|8054.7|8050.7|8051.1|8047.1|0
1760484600000|2025-10-14 23:30:00|8052.1|8048.1|8053.5|8049.5|8054|8050|8051.4|8047.4|0
1760484900000|2025-10-14 23:35:00|8053.4|8049.4|8052.2|8048.2|8053.5|8049.5|8051.4|8047.4|0
1760485200000|2025-10-14 23:40:00|8052.4|8048.4|8051.9|8047.9|8052.5|8048.5|8050.7|8046.7|0
1760485500000|2025-10-14 23:45:00|8052|8048|8052.5|8048.5|8053.3|8049.3|8051.2|8047.2|0
1760485800000|2025-10-14 23:50:00|8052.4|8048.4|8052.2|8048.2|8052.6|8048.6|8050.8|8046.8|0
1760486100000|2025-10-14 23:55:00|8052.5|8048.5|8047.9|8043.9|8052.5|8048.5|8047.9|8043.9|0
1760486400000|2025-10-15 00:00:00|8048.1|8044.1|8051.7|8047.7|8051.9|8047.9|8047.6|8043.6|0
1760486700000|2025-10-15 00:05:00|8051.6|8047.6|8049.7|8045.7|8051.7|8047.7|8047.4|8043.4|0
1760487000000|2025-10-15 00:10:00|8049.9|8045.9|8046.6|8042.6|8049.9|8045.9|8044.7|8040.7|0
1760487300000|2025-10-15 00:15:00|8046.5|8042.5|8048.6|8045.6|8050|8047|8043.5|8039.5|0
1760487600000|2025-10-15 00:20:00|8048.5|8045.5|8050.7|8047.7|8052.8|8049.8|8048.5|8045.5|0
1760487900000|2025-10-15 00:25:00|8050|8047|8052.7|8049.7|8052.8|8049.8|8048.5|8045.5|0
1760488200000|2025-10-15 00:30:00|8052.8|8049.8|8048.6|8045.6|8054.2|8051.2|8047.1|8044.1|0
1760488500000|2025-10-15 00:35:00|8047.9|8044.9|8048.6|8045.6|8051.5|8048.5|8047.2|8044.2|0
1760488800000|2025-10-15 00:40:00|8047.9|8044.9|8052.9|8049.9|8052.9|8049.9|8047.2|8044.2|0
1760489100000|2025-10-15 00:45:00|8054.3|8051.3|8052.9|8049.9|8055.7|8052.7|8052.8|8049.8|0
1760489400000|2025-10-15 00:50:00|8053.6|8050.6|8051.3|8048.3|8053.6|8050.6|8051.3|8048.3|0
1760489700000|2025-10-15 00:55:00|8049.9|8046.9|8051.4|8048.4|8052.8|8049.8|8049.9|8046.9|0
1760490000000|2025-10-15 01:00:00|8050.7|8047.7|8047.1|8044.1|8051.4|8048.4|8047.1|8044.1|0
1760490300000|2025-10-15 01:05:00|8046.4|8043.4|8041.4|8038.4|8048.5|8045.5|8041.4|8038.4|0
1760490600000|2025-10-15 01:10:00|8042.1|8039.1|8045.7|8042.7|8047.1|8044.1|8041.4|8038.4|0
1760490900000|2025-10-15 01:15:00|8047.1|8044.1|8048.5|8045.5|8049.2|8046.2|8045.7|8042.7|0
1760491200000|2025-10-15 01:20:00|8047.1|8044.1|8052.7|8049.7|8052.7|8049.7|8047.1|8044.1|0
1760491500000|2025-10-15 01:25:00|8051.3|8048.3|8051.3|8048.3|8054.1|8051.1|8051.3|8048.3|0
1760491800000|2025-10-15 01:30:00|8050.6|8047.6|8049.9|8046.9|8051.3|8048.3|8048.5|8045.5|0
1760492100000|2025-10-15 01:35:00|8049.2|8046.2|8051.2|8048.2|8054.1|8051.1|8048.5|8045.5|0
1760492400000|2025-10-15 01:40:00|8052.6|8049.6|8054|8051|8054.7|8051.7|8049.8|8046.8|0
1760492700000|2025-10-15 01:45:00|8052.6|8049.6|8052.5|8049.5|8054|8051|8051.2|8048.2|0
1760493000000|2025-10-15 01:50:00|8052.6|8049.6|8052.5|8049.5|8054.7|8051.7|8051.2|8048.2|0
1760493300000|2025-10-15 01:55:00|8053.9|8050.9|8052.5|8049.5|8053.9|8050.9|8052.5|8049.5|0
1760493600000|2025-10-15 02:00:00|8053.9|8050.9|8051.8|8048.8|8053.9|8050.9|8051.1|8048.1|0
1760493900000|2025-10-15 02:05:00|8052.5|8049.5|8052.5|8049.5|8053.9|8050.9|8051.1|8048.1|0
1760494200000|2025-10-15 02:10:00|8053.2|8050.2|8055.5|8052.5|8056.9|8053.9|8052.5|8049.5|0
1760494500000|2025-10-15 02:15:00|8056.2|8053.2|8057.9|8054.9|8057.9|8054.9|8055|8052|0
1760494800000|2025-10-15 02:20:00|8057.2|8054.2|8059.2|8056.2|8061.3|8058.3|8057.2|8054.2|0
1760495100000|2025-10-15 02:25:00|8057.8|8054.8|8057.7|8054.7|8057.8|8054.8|8055.7|8052.7|0
1760495400000|2025-10-15 02:30:00|8057|8054|8056.3|8053.3|8057.7|8054.7|8054.9|8051.9|0
1760495700000|2025-10-15 02:35:00|8055.6|8052.6|8053.4|8050.4|8056.3|8053.3|8053.4|8050.4|0
1760496000000|2025-10-15 02:40:00|8053.5|8050.5|8052.1|8049.1|8054.9|8051.9|8052.1|8049.1|0
1760496300000|2025-10-15 02:45:00|8052|8049|8050.6|8047.6|8052|8049|8050.6|8047.6|0
1760496600000|2025-10-15 02:50:00|8050.7|8047.7|8050.7|8047.7|8052.1|8049.1|8050.6|8047.6|0
1760496900000|2025-10-15 02:55:00|8050.6|8047.6|8050.6|8047.6|8052|8049|8049.2|8046.2|0
1760497200000|2025-10-15 03:00:00|8049.2|8046.2|8049.2|8046.2|8049.2|8046.2|8046.4|8043.4|0
1760497500000|2025-10-15 03:05:00|8049.9|8046.9|8054.1|8051.1|8054.1|8051.1|8049.2|8046.2|0
1760497800000|2025-10-15 03:10:00|8052.7|8049.7|8052.7|8049.7|8053.4|8050.4|8051.3|8048.3|0
1760498100000|2025-10-15 03:15:00|8051.3|8048.3|8049.8|8046.8|8052.7|8049.7|8049.1|8046.1|0
1760498400000|2025-10-15 03:20:00|8050.5|8047.5|8052.7|8049.7|8052.7|8049.7|8049.8|8046.8|0
1760498700000|2025-10-15 03:25:00|8053.4|8050.4|8056.3|8053.3|8056.9|8053.9|8053.4|8050.4|0
1760499000000|2025-10-15 03:30:00|8055.6|8052.6|8058.3|8055.3|8058.3|8055.3|8055.5|8052.5|0
1760499300000|2025-10-15 03:35:00|8057.6|8054.6|8056.7|8053.7|8058.3|8055.3|8056.1|8053.1|0
1760499600000|2025-10-15 03:40:00|8055.4|8052.4|8053.9|8050.9|8056.1|8053.1|8052.5|8049.5|0
1760499900000|2025-10-15 03:45:00|8052.5|8049.5|8053.8|8050.8|8053.8|8050.8|8051.1|8048.1|0
1760500200000|2025-10-15 03:50:00|8055.2|8052.2|8051.8|8048.8|8056.7|8053.7|8051.1|8048.1|0
1760500500000|2025-10-15 03:55:00|8051.1|8048.1|8053.8|8050.8|8053.9|8050.9|8051.1|8048.1|0
1760500800000|2025-10-15 04:00:00|8053.9|8050.9|8053.9|8050.9|8055.3|8052.3|8052.4|8049.4|0
1760501100000|2025-10-15 04:05:00|8053.8|8050.8|8053.8|8050.8|8055.3|8052.3|8053.8|8050.8|0
1760501400000|2025-10-15 04:10:00|8053.9|8050.9|8053.8|8050.8|8054.5|8051.5|8053.8|8050.8|0
1760501700000|2025-10-15 04:15:00|8055.2|8052.2|8053.8|8050.8|8055.2|8052.2|8053.8|8050.8|0
1760502000000|2025-10-15 04:20:00|8054.5|8051.5|8055.9|8052.9|8055.9|8052.9|8053.8|8050.8|0
1760502300000|2025-10-15 04:25:00|8055.2|8052.2|8056.8|8053.8|8059.6|8056.6|8055.2|8052.2|0
1760502600000|2025-10-15 04:30:00|8057.4|8054.4|8058.2|8055.2|8058.2|8055.2|8055.4|8052.4|0
1760502900000|2025-10-15 04:35:00|8057.5|8054.5|8056.7|8053.7|8058.2|8055.2|8056.7|8053.7|0
1760503200000|2025-10-15 04:40:00|8057.4|8054.4|8058.1|8055.1|8058.1|8055.1|8057.4|8054.4|0
1760503500000|2025-10-15 04:45:00|8057.4|8054.4|8058.1|8055.1|8059.5|8056.5|8056.7|8053.7|0
1760503800000|2025-10-15 04:50:00|8059.5|8056.5|8059.4|8056.4|8059.5|8056.5|8058|8055|0
1760504100000|2025-10-15 04:55:00|8058.7|8055.7|8059.3|8056.3|8059.8|8056.8|8058|8055|0
1760504400000|2025-10-15 05:00:00|8062.5|8059.5|8068.5|8065.5|8068.6|8065.6|8061.9|8058.9|0
1760504700000|2025-10-15 05:05:00|8068.6|8065.6|8065.1|8062.1|8075.1|8072.1|8065|8062|0
1760505000000|2025-10-15 05:10:00|8065|8062|8065.3|8062.3|8070|8067|8060|8057|0
1760505300000|2025-10-15 05:15:00|8065.4|8062.4|8070.7|8067.7|8070.7|8067.7|8063.8|8060.8|0
1760505600000|2025-10-15 05:20:00|8070.8|8067.8|8072.1|8069.1|8072.1|8069.1|8069.3|8066.3|0
1760505900000|2025-10-15 05:25:00|8070.7|8067.7|8068.6|8065.6|8072.1|8069.1|8066.5|8063.5|0
1760506200000|2025-10-15 05:30:00|8070|8067|8065.6|8062.6|8070|8067|8064.2|8061.2|0
1760506500000|2025-10-15 05:35:00|8065.7|8062.7|8064.1|8061.1|8067|8064|8063.4|8060.4|0
1760506800000|2025-10-15 05:40:00|8065.5|8062.5|8066.8|8063.8|8066.8|8063.8|8062.7|8059.7|0
1760507100000|2025-10-15 05:45:00|8066.1|8063.1|8068.2|8065.2|8068.2|8065.2|8062.6|8059.6|0
1760507400000|2025-10-15 05:50:00|8067.5|8064.5|8063.9|8060.9|8068.8|8065.8|8063.9|8060.9|0
1760507700000|2025-10-15 05:55:00|8062.5|8059.5|8067.3|8064.3|8067.3|8064.3|8061.1|8058.1|0
1760508000000|2025-10-15 06:00:00|8066|8063|8062.7|8060.7|8072.1|8070.1|8059.1|8056.9|566
1760508300000|2025-10-15 06:05:00|8062.2|8060.2|8060.4|8058.4|8074.5|8072.5|8058.4|8056.4|173
1760508600000|2025-10-15 06:10:00|8058.7|8056.7|8067.9|8065.9|8068.2|8066.2|8058.4|8056.4|60
1760508900000|2025-10-15 06:15:00|8068.1|8066.1|8062.3|8060.3|8069.6|8067.6|8060|8058|85
1760509200000|2025-10-15 06:20:00|8062.1|8060.1|8063.4|8061.4|8066|8064|8060.3|8058.3|41
1760509500000|2025-10-15 06:25:00|8063.1|8061.1|8066.9|8064.9|8067.5|8065.5|8060.4|8058.4|48
1760509800000|2025-10-15 06:30:00|8066.6|8064.6|8063.9|8061.9|8066.7|8064.7|8056.7|8054.7|181
1760510100000|2025-10-15 06:35:00|8062.1|8060.1|8063.7|8061.7|8065.8|8063.8|8058|8056|72
1760510400000|2025-10-15 06:40:00|8064|8062|8062.7|8060.7|8066.4|8064.4|8059.1|8057.1|92
1760510700000|2025-10-15 06:45:00|8062.6|8060.6|8063.1|8061.1|8065.3|8063.3|8061|8059|121
1760511000000|2025-10-15 06:50:00|8063.3|8061.3|8064.8|8062.8|8066.4|8064.4|8062.2|8060.2|160
1760511300000|2025-10-15 06:55:00|8065.1|8063.1|8094.5|8092.5|8094.5|8092.5|8061.6|8059.6|488
1760511600000|2025-10-15 07:00:00|8094.2|8093.5|8099.9|8098.9|8127.2|8126.2|8094.2|8093.2|2718
1760511900000|2025-10-15 07:05:00|8100.1|8099.1|8104|8103|8108.1|8107.1|8092.3|8091.3|1919
1760512200000|2025-10-15 07:10:00|8103.7|8102.7|8094.9|8093.9|8115.5|8114.5|8093.4|8092.4|1600
1760512500000|2025-10-15 07:15:00|8095.2|8094.2|8109.2|8108.2|8119.4|8118.4|8095.2|8094.2|1725
1760512800000|2025-10-15 07:20:00|8109.5|8108.5|8107.6|8106.6|8109.8|8108.8|8097.5|8096.5|1227
1760513100000|2025-10-15 07:25:00|8107.5|8106.5|8114.7|8113.7|8118|8117|8105.5|8104.5|1766
1760513400000|2025-10-15 07:30:00|8114.2|8113.2|8098.1|8097.1|8115.7|8114.7|8096.8|8095.8|863
1760513700000|2025-10-15 07:35:00|8098.4|8097.4|8108.7|8107.7|8109.5|8108.5|8089.5|8088.5|727
1760514000000|2025-10-15 07:40:00|8108.9|8107.9|8111.3|8110.3|8115.4|8114.4|8105.5|8104.5|622
1760514300000|2025-10-15 07:45:00|8111|8110|8114.5|8113.5|8118.1|8117.1|8107.7|8106.7|425
1760514600000|2025-10-15 07:50:00|8114.1|8113.1|8108.9|8107.9|8115.3|8114.3|8107.1|8106.1|394
1760514900000|2025-10-15 07:55:00|8109.2|8108.2|8117.6|8116.6|8119.1|8118.1|8109.2|8108.2|410
1760515200000|2025-10-15 08:00:00|8117.8|8116.8|8124.6|8123.6|8126.9|8125.9|8116.9|8115.9|1596
1760515500000|2025-10-15 08:05:00|8124.9|8123.9|8126.3|8125.3|8126.8|8125.8|8120.6|8119.6|3879
1760515800000|2025-10-15 08:10:00|8125.8|8124.8|8124.8|8123.8|8128.3|8127.3|8124.1|8123.1|1796
1760516100000|2025-10-15 08:15:00|8125.1|8124.1|8122.8|8121.8|8133.2|8132.2|8121.3|8120.3|2229
1760516400000|2025-10-15 08:20:00|8122.4|8121.4|8126.3|8125.3|8126.9|8125.9|8116.9|8115.9|789
1760516700000|2025-10-15 08:25:00|8126.8|8125.8|8125.4|8124.4|8127.7|8126.7|8122|8121|542
1760517000000|2025-10-15 08:30:00|8126|8125|8118.4|8117.4|8128.6|8127.6|8117.6|8116.6|1025
1760517300000|2025-10-15 08:35:00|8118.6|8117.6|8117.4|8116.4|8121.2|8120.2|8113.1|8112.1|694
1760517600000|2025-10-15 08:40:00|8118.1|8117.1|8117.5|8116.5|8122.1|8121.1|8114.7|8113.7|890
1760517900000|2025-10-15 08:45:00|8117.7|8116.7|8105.1|8104.1|8117.7|8116.7|8103.9|8102.9|435
1760518200000|2025-10-15 08:50:00|8105.2|8104.2|8104.5|8103.5|8108.5|8107.5|8101.9|8100.9|372
1760518500000|2025-10-15 08:55:00|8104.3|8103.3|8103.7|8102.7|8104.6|8103.6|8094.5|8093.5|762
1760518800000|2025-10-15 09:00:00|8101.2|8100.2|8110.7|8109.7|8113.9|8112.9|8098.9|8097.9|1770
1760519100000|2025-10-15 09:05:00|8111|8110|8110.8|8109.8|8115.3|8114.3|8109.9|8108.9|341
1760519400000|2025-10-15 09:10:00|8110.2|8109.2|8120.2|8119.2|8122.2|8121.2|8109.5|8108.5|320
1760519700000|2025-10-15 09:15:00|8120.5|8119.5|8124.7|8123.7|8126.2|8125.2|8119.7|8118.7|359
1760520000000|2025-10-15 09:20:00|8124|8123|8121.5|8120.5|8125|8124|8119|8118|517
1760520300000|2025-10-15 09:25:00|8121.8|8120.8|8124.1|8123.1|8128.5|8127.5|8121.5|8120.5|440
1760520600000|2025-10-15 09:30:00|8125|8124|8129|8128|8130.6|8129.6|8123.7|8122.7|906
1760520900000|2025-10-15 09:35:00|8129.5|8128.5|8122.2|8121.2|8130.6|8129.6|8120.3|8119.3|276
1760521200000|2025-10-15 09:40:00|8122.4|8121.4|8119.5|8118.5|8123.6|8122.6|8116.5|8115.5|323
1760521500000|2025-10-15 09:45:00|8119.4|8118.4|8121.9|8120.9|8123.6|8122.6|8118|8117|154
1760521800000|2025-10-15 09:50:00|8122.1|8121.1|8125.4|8124.4|8128|8127|8121.6|8120.6|383
1760522100000|2025-10-15 09:55:00|8125.7|8124.7|8125.2|8124.2|8127.9|8126.9|8123.6|8122.6|562
1760522400000|2025-10-15 10:00:00|8125.1|8124.1|8127.3|8126.3|8128.8|8127.8|8125.1|8124.1|1123
1760522700000|2025-10-15 10:05:00|8127.5|8126.5|8123.4|8122.4|8128|8127|8122.1|8121.1|212
1760523000000|2025-10-15 10:10:00|8122.9|8121.9|8118.2|8117.2|8125.6|8124.6|8118.2|8117.2|258
1760523300000|2025-10-15 10:15:00|8117.9|8116.9|8114.4|8113.4|8118.4|8117.4|8110|8109|234
1760523600000|2025-10-15 10:20:00|8115.1|8114.1|8115.3|8114.3|8117|8116|8111.6|8110.6|243
1760523900000|2025-10-15 10:25:00|8115.5|8114.5|8115.4|8114.4|8118.7|8117.7|8114.2|8113.2|218
1760524200000|2025-10-15 10:30:00|8114.9|8113.9|8107|8106|8116.6|8115.6|8107|8106|139
1760524500000|2025-10-15 10:35:00|8107.7|8106.7|8109.4|8108.4|8110.6|8109.6|8106.5|8105.5|166
1760524800000|2025-10-15 10:40:00|8109.9|8108.9|8107|8106|8114.1|8113.1|8105.5|8104.5|665
1760525100000|2025-10-15 10:45:00|8106.8|8105.8|8112.6|8111.6|8112.9|8111.9|8105.7|8104.7|198
1760525400000|2025-10-15 10:50:00|8112.3|8111.3|8105.5|8104.5|8113.6|8112.6|8105.5|8104.5|293
1760525700000|2025-10-15 10:55:00|8105.7|8104.7|8104.3|8103.3|8108|8107|8104.3|8103.3|254
1760526000000|2025-10-15 11:00:00|8104.8|8103.8|8112.2|8111.2|8113.8|8112.8|8103.5|8102.5|347
1760526300000|2025-10-15 11:05:00|8111.9|8110.9|8111.4|8110.4|8114|8113|8109.9|8108.9|398
1760526600000|2025-10-15 11:10:00|8110.6|8109.6|8105.2|8104.2|8110.6|8109.6|8104|8103|184
1760526900000|2025-10-15 11:15:00|8105.1|8104.1|8098.4|8097.4|8105.1|8104.1|8096.9|8095.9|159
1760527200000|2025-10-15 11:20:00|8099.1|8098.1|8091.9|8090.9|8099.1|8098.1|8091.6|8090.6|258
1760527500000|2025-10-15 11:25:00|8092.1|8091.1|8085.8|8084.8|8093.1|8092.1|8083.4|8082.4|274
1760527800000|2025-10-15 11:30:00|8085.9|8084.9|8084.2|8083.2|8087.7|8086.7|8079.9|8078.9|210
1760528100000|2025-10-15 11:35:00|8084.5|8083.5|8085.2|8084.2|8085.7|8084.7|8076.7|8075.7|285
1760528400000|2025-10-15 11:40:00|8085|8084|8086.9|8085.9|8089.4|8088.4|8084.2|8083.2|200
1760528700000|2025-10-15 11:45:00|8087.2|8086.2|8086.9|8085.9|8087.4|8086.4|8080.9|8079.9|3211
1760529000000|2025-10-15 11:50:00|8087.1|8086.1|8094.6|8093.6|8095.1|8094.1|8086.5|8085.5|271
1760529300000|2025-10-15 11:55:00|8094.9|8093.9|8096.6|8095.6|8098.6|8097.6|8092.6|8091.6|346
1760529600000|2025-10-15 12:00:00|8096.1|8095.1|8096.9|8095.9|8101.8|8100.8|8094.8|8093.8|152
1760529900000|2025-10-15 12:05:00|8097.1|8096.1|8103.2|8102.2|8103.2|8102.2|8096.8|8095.8|209
1760530200000|2025-10-15 12:10:00|8102.7|8101.7|8107.8|8106.8|8110.1|8109.1|8102.1|8101.1|511
1760530500000|2025-10-15 12:15:00|8108|8107|8110.5|8109.5|8111.1|8110.1|8107.3|8106.3|342
1760530800000|2025-10-15 12:20:00|8110.2|8109.2|8105.6|8104.6|8110.6|8109.6|8104.8|8103.8|458
1760531100000|2025-10-15 12:25:00|8105.3|8104.3|8100.1|8099.1|8105.8|8104.8|8100|8099|301
1760531400000|2025-10-15 12:30:00|8100.4|8099.4|8100.2|8099.2|8103.6|8102.6|8094.3|8093.3|327
1760531700000|2025-10-15 12:35:00|8100.5|8099.5|8099.8|8098.8|8102.3|8101.3|8098.3|8097.3|270
1760532000000|2025-10-15 12:40:00|8100.2|8099.2|8095.5|8094.5|8100.7|8099.7|8093.4|8092.4|177
1760532300000|2025-10-15 12:45:00|8095.2|8094.2|8096.8|8095.8|8099.7|8098.7|8092.7|8091.7|323
1760532600000|2025-10-15 12:50:00|8097.1|8096.1|8096.4|8095.4|8098.8|8097.8|8088.1|8087.1|426
1760532900000|2025-10-15 12:55:00|8096.2|8095.2|8094.8|8093.8|8099.4|8098.4|8092.5|8091.5|560
1760533200000|2025-10-15 13:00:00|8094.6|8093.6|8091.4|8090.4|8096.9|8095.9|8089.1|8088.1|208
1760533500000|2025-10-15 13:05:00|8091.2|8090.2|8089.6|8088.6|8092.3|8091.3|8089.3|8088.3|207
1760533800000|2025-10-15 13:10:00|8089.9|8088.9|8086.9|8085.9|8093.2|8092.2|8086.2|8085.2|237
1760534100000|2025-10-15 13:15:00|8087.2|8086.2|8090.8|8089.8|8091.4|8090.4|8082.5|8081.5|343
1760534400000|2025-10-15 13:20:00|8090.6|8089.6|8093.7|8092.7|8095.3|8094.3|8089.5|8088.5|447
1760534700000|2025-10-15 13:25:00|8093.5|8092.5|8091.2|8090.2|8095|8094|8088.1|8087.1|315
1760535000000|2025-10-15 13:30:00|8091|8090|8086.9|8085.9|8097.3|8096.3|8084.6|8083.6|580
1760535300000|2025-10-15 13:35:00|8087.2|8086.2|8090.3|8089.3|8095.5|8094.5|8087|8086|490
1760535600000|2025-10-15 13:40:00|8090.1|8089.1|8089.1|8088.1|8094.8|8093.8|8087.2|8086.2|888
1760535900000|2025-10-15 13:45:00|8089.4|8088.4|8079.5|8078.5|8093.1|8092.1|8076.6|8075.6|641
1760536200000|2025-10-15 13:50:00|8079.8|8078.8|8082.5|8081.5|8084.2|8083.2|8077.5|8076.5|516
1760536500000|2025-10-15 13:55:00|8082.7|8081.7|8090.3|8089.3|8096.5|8095.5|8082.2|8081.2|1031
1760536800000|2025-10-15 14:00:00|8089.5|8088.5|8090.5|8089.5|8094.4|8093.4|8086.5|8085.5|639
1760537100000|2025-10-15 14:05:00|8090.8|8089.8|8101|8100|8101.8|8100.8|8089.6|8088.6|497
1760537400000|2025-10-15 14:10:00|8101.2|8100.2|8094.8|8093.8|8103.4|8102.4|8092.6|8091.6|382
1760537700000|2025-10-15 14:15:00|8094.6|8093.6|8092|8091|8099|8098|8090.4|8089.4|419
1760538000000|2025-10-15 14:20:00|8092.5|8091.5|8095.4|8094.4|8096.5|8095.5|8091|8090|392
1760538300000|2025-10-15 14:25:00|8095.2|8094.2|8088.3|8087.3|8097.1|8096.1|8085|8084|383
1760538600000|2025-10-15 14:30:00|8088.2|8087.2|8085.9|8084.9|8092.4|8091.4|8085.9|8084.9|323
1760538900000|2025-10-15 14:35:00|8086.2|8085.2|8087.8|8086.8|8090.9|8089.9|8086.2|8085.2|301
1760539200000|2025-10-15 14:40:00|8087.6|8086.6|8090.4|8089.4|8090.6|8089.6|8084.3|8083.3|551
1760539500000|2025-10-15 14:45:00|8090.6|8089.6|8084.6|8083.6|8091.2|8090.2|8084.1|8083.1|362
1760539800000|2025-10-15 14:50:00|8084.9|8083.9|8088.2|8087.2|8088.4|8087.4|8082.9|8081.9|818
1760540100000|2025-10-15 14:55:00|8087.9|8086.9|8088.7|8087.7|8091.1|8090.1|8083.9|8082.9|542
1760540400000|2025-10-15 15:00:00|8089.1|8088.1|8091.2|8090.2|8094.7|8093.7|8088.6|8087.6|889
1760540700000|2025-10-15 15:05:00|8091.5|8090.5|8092.1|8091.1|8092.6|8091.6|8084.7|8083.7|2226
1760541000000|2025-10-15 15:10:00|8092.4|8091.4|8089.7|8088.7|8094.8|8093.8|8086.3|8085.3|752
1760541300000|2025-10-15 15:15:00|8090|8089|8091.5|8090.5|8093.6|8092.6|8088.7|8087.7|827
1760541600000|2025-10-15 15:20:00|8091.4|8090.4|8092.9|8091.9|8094|8093|8089.9|8088.9|1140
1760541900000|2025-10-15 15:25:00|8092.4|8091.4|8096.5|8095.5|8097.9|8096.9|8091.7|8090.7|2404
1760542200000|2025-10-15 15:30:00|8096.7|8094.7|8082.1|8080.1|8102.1|8100.1|8080|8078|6445
1760542500000|2025-10-15 15:35:00|8081.3|8079.3|8077.7|8075.7|8082.8|8080.8|8073.4|8071.4|3277
1760542800000|2025-10-15 15:40:00|8077.9|8075.9|8072.7|8070.7|8078.4|8076.4|8068.6|8066.6|521
1760543100000|2025-10-15 15:45:00|8073|8071|8068|8066|8074.3|8072.3|8065.3|8063.3|1177
1760543400000|2025-10-15 15:50:00|8068.3|8066.3|8063.3|8061.3|8068.8|8066.8|8060.9|8058.9|128
1760543700000|2025-10-15 15:55:00|8063.1|8061.1|8062.2|8060.2|8068.3|8066.3|8061.4|8059.4|718
1760544000000|2025-10-15 16:00:00|8061.9|8059.9|8057.1|8055.1|8067.9|8065.9|8054.7|8052.7|250
1760544300000|2025-10-15 16:05:00|8057.4|8055.4|8059.9|8057.9|8062.4|8060.4|8054.3|8052.3|196
1760544600000|2025-10-15 16:10:00|8060.2|8058.2|8062.3|8060.3|8063.3|8061.3|8058.4|8056.4|431
1760544900000|2025-10-15 16:15:00|8062.6|8060.6|8057.1|8055.1|8064.3|8062.3|8055.1|8053.1|134
1760545200000|2025-10-15 16:20:00|8057.4|8055.4|8066.5|8064.5|8067.2|8065.2|8056.6|8054.6|105
1760545500000|2025-10-15 16:25:00|8066.2|8064.2|8065.2|8063.2|8071.5|8069.5|8063.9|8061.9|120
1760545800000|2025-10-15 16:30:00|8065.4|8063.4|8062.1|8060.1|8065.9|8063.9|8061.6|8059.6|21
1760546100000|2025-10-15 16:35:00|8062.3|8060.3|8065.8|8063.8|8070.3|8068.3|8061.2|8059.2|269
1760546400000|2025-10-15 16:40:00|8065.6|8063.6|8066.7|8064.7|8067.2|8065.2|8062.1|8060.1|31
1760546700000|2025-10-15 16:45:00|8066.9|8064.9|8065|8063|8067.2|8065.2|8060.2|8058.2|26
1760547000000|2025-10-15 16:50:00|8064.7|8062.7|8064.1|8062.1|8066.8|8064.8|8062.8|8060.8|21
1760547300000|2025-10-15 16:55:00|8064.4|8062.4|8063.6|8061.6|8067.6|8065.6|8063.1|8061.1|19
1760547600000|2025-10-15 17:00:00|8063.9|8061.9|8049.9|8047.9|8063.9|8061.9|8046.7|8044.7|62
1760547900000|2025-10-15 17:05:00|8050.2|8048.2|8039.5|8037.5|8050.7|8048.7|8036.4|8034.4|89
1760548200000|2025-10-15 17:10:00|8040|8038|8026.1|8024.1|8040.6|8038.6|8025.7|8023.7|559
1760548500000|2025-10-15 17:15:00|8025.6|8023.6|8032.3|8030.3|8035|8033|8019.2|8017.2|154
1760548800000|2025-10-15 17:20:00|8031.1|8029.1|8035.5|8033.5|8037.6|8035.6|8026.5|8024.5|80
1760549100000|2025-10-15 17:25:00|8036|8034|8033.1|8031.1|8039.8|8037.8|8031.8|8029.8|47
1760549400000|2025-10-15 17:30:00|8032.6|8030.6|8040.8|8038.8|8041.1|8039.1|8032.6|8030.6|11
1760549700000|2025-10-15 17:35:00|8040.3|8038.3|8045.5|8043.5|8046.2|8044.2|8040.3|8038.3|66
1760550000000|2025-10-15 17:40:00|8045.8|8043.8|8046|8044|8048.6|8046.6|8043.3|8041.3|46
1760550300000|2025-10-15 17:45:00|8045.8|8043.8|8051.1|8049.1|8051.1|8049.1|8045.8|8043.8|34
1760550600000|2025-10-15 17:50:00|8051.4|8049.4|8053.3|8051.3|8054.8|8052.8|8050.8|8048.8|45
1760550900000|2025-10-15 17:55:00|8054.1|8052.1|8056|8054|8058|8056|8050.9|8048.9|52
1760551200000|2025-10-15 18:00:00|8057|8055|8052.8|8050.8|8058.8|8056.8|8050.7|8048.7|51
1760551500000|2025-10-15 18:05:00|8053|8051|8057.3|8055.3|8057.8|8055.8|8052.6|8050.6|10
1760551800000|2025-10-15 18:10:00|8057.5|8055.5|8057.6|8055.6|8059.5|8057.5|8055.3|8053.3|22
1760552100000|2025-10-15 18:15:00|8057.9|8055.9|8055.2|8053.2|8059.5|8057.5|8054.8|8052.8|9
1760552400000|2025-10-15 18:20:00|8055.5|8053.5|8058.5|8056.5|8060.1|8058.1|8054.6|8052.6|11
1760552700000|2025-10-15 18:25:00|8058.8|8056.8|8054.7|8052.7|8059.3|8057.3|8053.9|8051.9|3
1760553000000|2025-10-15 18:30:00|8054.4|8052.4|8056.9|8054.9|8058.5|8056.5|8053.7|8051.7|8
1760553300000|2025-10-15 18:35:00|8056.6|8054.6|8059.3|8057.3|8059.6|8057.6|8056.4|8054.4|13
1760553600000|2025-10-15 18:40:00|8059.6|8057.6|8059.4|8057.4|8062|8060|8058.4|8056.4|17
1760553900000|2025-10-15 18:45:00|8059.1|8057.1|8060.4|8058.4|8060.4|8058.4|8057|8055|4
1760554200000|2025-10-15 18:50:00|8060.1|8058.1|8064.1|8062.1|8064.5|8062.5|8059.5|8057.5|24
1760554500000|2025-10-15 18:55:00|8064.4|8062.4|8063.7|8061.7|8066.1|8064.1|8062.5|8060.5|19
1760554800000|2025-10-15 19:00:00|8063.5|8061.5|8062.4|8060.4|8063.7|8061.7|8060.9|8058.9|4
1760555100000|2025-10-15 19:05:00|8062.7|8060.7|8062.2|8060.2|8064.4|8062.4|8061.2|8059.2|20
1760555400000|2025-10-15 19:10:00|8061.9|8059.9|8064.3|8062.3|8064.3|8062.3|8059.9|8057.9|76
1760555700000|2025-10-15 19:15:00|8064.5|8062.5|8067|8065|8067.3|8065.3|8063.3|8061.3|62
1760556000000|2025-10-15 19:20:00|8067.2|8065.2|8066.6|8064.6|8069.2|8067.2|8065.6|8063.6|50
1760556300000|2025-10-15 19:25:00|8066.4|8064.4|8067.5|8065.5|8068.1|8066.1|8066.1|8064.1|18
1760556600000|2025-10-15 19:30:00|8067.8|8065.8|8065.5|8063.5|8067.8|8065.8|8064.6|8062.6|17
1760556900000|2025-10-15 19:35:00|8065.7|8063.7|8060.5|8058.5|8065.7|8063.7|8059.4|8057.4|18
1760557200000|2025-10-15 19:40:00|8060.3|8058.3|8063.1|8061.1|8063.1|8061.1|8058.5|8056.5|17
1760557500000|2025-10-15 19:45:00|8063.3|8061.3|8067.6|8065.6|8068.5|8066.5|8061.4|8059.4|73
1760557800000|2025-10-15 19:50:00|8067.3|8065.3|8068.4|8066.4|8072.1|8070.1|8065|8063|236
1760558100000|2025-10-15 19:55:00|8068.6|8066.6|8070.9|8068.9|8072.1|8070.1|8064.4|8062.4|174
1760558400000|2025-10-15 20:00:00|8073.3|8069.3|8073.8|8069.8|8080.5|8076.5|8072.2|8068.2|7876
1760558700000|2025-10-15 20:05:00|8073.7|8069.7|8073.6|8069.6|8074.6|8070.6|8071.7|8067.7|0
1760559000000|2025-10-15 20:10:00|8073.7|8069.7|8072.1|8068.1|8075.7|8071.7|8070.7|8066.7|0
1760559300000|2025-10-15 20:15:00|8072.3|8068.3|8074.7|8070.7|8076.6|8072.6|8072.1|8068.1|0
1760559600000|2025-10-15 20:20:00|8074.6|8070.6|8072.4|8068.4|8074.7|8070.7|8072|8068|0
1760559900000|2025-10-15 20:25:00|8072.5|8068.5|8070.1|8066.1|8072.8|8068.8|8069.2|8065.2|0
1760560200000|2025-10-15 20:30:00|8070|8066|8070.2|8066.2|8070.5|8066.5|8068.7|8064.7|0
1760560500000|2025-10-15 20:35:00|8070.5|8066.5|8067.9|8063.9|8071.4|8067.4|8067.9|8063.9|0
1760560800000|2025-10-15 20:40:00|8068|8064|8068|8064|8069.5|8065.5|8067|8063|0
1760561100000|2025-10-15 20:45:00|8068.1|8064.1|8070.2|8066.2|8070.2|8066.2|8067.5|8063.5|0
1760561400000|2025-10-15 20:50:00|8070.1|8066.1|8070.2|8066.2|8071.3|8067.3|8068.8|8064.8|0
1760561700000|2025-10-15 20:55:00|8070|8066|8069.9|8065.9|8072.6|8068.6|8069.8|8065.8|0
1760562000000|2025-10-15 21:00:00|8070.1|8066.1|8070.1|8066.1|8070.3|8066.3|8069.9|8065.9|0
1760562300000|2025-10-15 21:05:00|8070|8066|8070.2|8066.2|8070.2|8066.2|8069.5|8065.5|0
1760562600000|2025-10-15 21:10:00|8069.8|8065.8|8069.6|8065.6|8070.2|8066.2|8069.3|8065.3|0
1760562900000|2025-10-15 21:15:00|8069.9|8065.9|8070.9|8066.9|8071.2|8067.2|8069.6|8065.6|0
1760563200000|2025-10-15 21:20:00|8071|8067|8071.2|8067.2|8071.2|8067.2|8071|8067|0
1760563500000|2025-10-15 21:25:00|8071.3|8067.3|8071.6|8067.6|8072.1|8068.1|8071.3|8067.3|0
1760563800000|2025-10-15 21:30:00|8071.5|8067.5|8071.3|8067.3|8071.5|8067.5|8071.2|8067.2|0
1760564100000|2025-10-15 21:35:00|8071.5|8067.5|8070.6|8066.6|8071.5|8067.5|8070.6|8066.6|0
1760564400000|2025-10-15 21:40:00|8070.8|8066.8|8071|8067|8071.2|8067.2|8070.8|8066.8|0
1760564700000|2025-10-15 21:45:00|8071.1|8067.1|8071|8067|8071.3|8067.3|8071|8067|0
1760565000000|2025-10-15 21:50:00|8071.1|8067.1|8072.3|8068.3|8072.5|8068.5|8070.8|8066.8|0
1760565300000|2025-10-15 21:55:00|8071|8067|8072|8068|8072.2|8068.2|8071|8067|0
1760565600000|2025-10-15 22:00:00|8072.5|8068.5|8076.3|8072.3|8078.2|8074.2|8072.1|8068.1|0
1760565900000|2025-10-15 22:05:00|8076.5|8072.5|8077.3|8073.3|8080.1|8076.1|8076|8072|0
1760566200000|2025-10-15 22:10:00|8077.4|8073.4|8079.6|8075.6|8080.1|8076.1|8077.3|8073.3|0
1760566500000|2025-10-15 22:15:00|8079.5|8075.5|8077.5|8073.5|8082.6|8078.6|8076.8|8072.8|0
1760566800000|2025-10-15 22:20:00|8078.1|8074.1|8078.1|8074.1|8080.4|8076.4|8077.1|8073.1|0
1760567100000|2025-10-15 22:25:00|8079|8075|8079.3|8075.3|8080.3|8076.3|8078.3|8074.3|0
1760567400000|2025-10-15 22:30:00|8079.4|8075.4|8078|8074|8080.2|8076.2|8078|8074|0
1760567700000|2025-10-15 22:35:00|8077.9|8073.9|8076.5|8072.5|8078.7|8074.7|8075.8|8071.8|0
1760568000000|2025-10-15 22:40:00|8076.7|8072.7|8075.7|8071.7|8077.4|8073.4|8075.4|8071.4|0
1760568300000|2025-10-15 22:45:00|8075.8|8071.8|8075.1|8071.1|8076.8|8072.8|8073.2|8069.2|0
1760568600000|2025-10-15 22:50:00|8075.4|8071.4|8078.3|8074.3|8078.6|8074.6|8075.4|8071.4|0
1760568900000|2025-10-15 22:55:00|8078.4|8074.4|8079.5|8075.5|8080|8076|8078.1|8074.1|0
1760569200000|2025-10-15 23:00:00|8079.6|8075.6|8078.2|8074.2|8079.6|8075.6|8077.7|8073.7|0
1760569500000|2025-10-15 23:05:00|8078.3|8074.3|8075.7|8071.7|8078.5|8074.5|8075.6|8071.6|0
1760569800000|2025-10-15 23:10:00|8075.6|8071.6|8077|8073|8077.6|8073.6|8075.6|8071.6|0
1760570100000|2025-10-15 23:15:00|8076.7|8072.7|8073.8|8069.8|8077.2|8073.2|8073.4|8069.4|0
1760570400000|2025-10-15 23:20:00|8073.7|8069.7|8073.2|8069.2|8075|8071|8072.7|8068.7|0
1760570700000|2025-10-15 23:25:00|8073.1|8069.1|8071.8|8067.8|8074|8070|8071.1|8067.1|0
1760571000000|2025-10-15 23:30:00|8072|8068|8072.1|8068.1|8073.9|8069.9|8072|8068|0
1760571300000|2025-10-15 23:35:00|8072.2|8068.2|8070.6|8066.6|8073.1|8069.1|8069.7|8065.7|0
1760571600000|2025-10-15 23:40:00|8070.7|8066.7|8072.6|8068.6|8073.4|8069.4|8069.6|8065.6|0
1760571900000|2025-10-15 23:45:00|8072.4|8068.4|8071.1|8067.1|8073.6|8069.6|8070.9|8066.9|0
1760572200000|2025-10-15 23:50:00|8071.2|8067.2|8071.5|8067.5|8071.6|8067.6|8069.3|8065.3|0
1760572500000|2025-10-15 23:55:00|8071.7|8067.7|8073.1|8069.1|8073.9|8069.9|8071.4|8067.4|0
1760572800000|2025-10-16 00:00:00|8073.3|8069.3|8071.8|8067.8|8074.9|8070.9|8070.8|8066.8|0
1760573100000|2025-10-16 00:05:00|8072|8068|8071.7|8067.7|8072.3|8068.3|8070.5|8066.5|0
1760573400000|2025-10-16 00:10:00|8071.6|8067.6|8070.1|8066.1|8072.3|8068.3|8070|8066|0
1760573700000|2025-10-16 00:15:00|8070.3|8066.3|8073.2|8070.2|8076.6|8072.6|8070.3|8066.3|0
1760574000000|2025-10-16 00:20:00|8073.9|8070.9|8074.6|8071.6|8074.6|8071.6|8070.4|8067.4|0
1760574300000|2025-10-16 00:25:00|8076|8073|8076|8073|8078.1|8075.1|8074.6|8071.6|0
1760574600000|2025-10-16 00:30:00|8074.6|8071.6|8074.1|8071.1|8076.2|8073.2|8071.7|8068.7|0
1760574900000|2025-10-16 00:35:00|8075.5|8072.5|8070.5|8067.5|8075.5|8072.5|8069.8|8066.8|0
1760575200000|2025-10-16 00:40:00|8069.8|8066.8|8069.8|8066.8|8074.1|8071.1|8069.8|8066.8|0
1760575500000|2025-10-16 00:45:00|8069.9|8066.9|8074.9|8071.9|8075.6|8072.6|8069.9|8066.9|0
1760575800000|2025-10-16 00:50:00|8074.2|8071.2|8077|8074|8078.4|8075.4|8072.7|8069.7|0
1760576100000|2025-10-16 00:55:00|8076.3|8073.3|8074.9|8071.9|8077|8074|8074.9|8071.9|0
1760576400000|2025-10-16 01:00:00|8074.2|8071.2|8080|8077|8081.4|8078.4|8072.8|8069.8|0
1760576700000|2025-10-16 01:05:00|8079.9|8076.9|8078.6|8075.6|8080.1|8077.1|8077.2|8074.2|0
1760577000000|2025-10-16 01:10:00|8077.9|8074.9|8073|8070|8078.7|8075.7|8073|8070|0
1760577300000|2025-10-16 01:15:00|8072.3|8069.3|8077.3|8074.3|8078.6|8075.6|8071.6|8068.6|0
1760577600000|2025-10-16 01:20:00|8076.6|8073.6|8072.3|8069.3|8077.3|8074.3|8071.6|8068.6|0
1760577900000|2025-10-16 01:25:00|8071.6|8068.6|8075.8|8072.8|8075.9|8072.9|8071.6|8068.6|0
1760578200000|2025-10-16 01:30:00|8074.4|8071.4|8077.3|8074.3|8078.7|8075.7|8073.7|8070.7|0
1760578500000|2025-10-16 01:35:00|8075.9|8072.9|8075.9|8072.9|8078|8075|8075.8|8072.8|0
1760578800000|2025-10-16 01:40:00|8077.3|8074.3|8075.9|8072.9|8077.3|8074.3|8074.5|8071.5|0
1760579100000|2025-10-16 01:45:00|8076.6|8073.6|8075.9|8072.9|8076.6|8073.6|8073|8070|0
1760579400000|2025-10-16 01:50:00|8076.5|8073.5|8077.3|8074.3|8078.7|8075.7|8075.9|8072.9|0
1760579700000|2025-10-16 01:55:00|8076.6|8073.6|8074.5|8071.5|8078.7|8075.7|8074.5|8071.5|0
1760580000000|2025-10-16 02:00:00|8073.8|8070.8|8071.7|8068.7|8074.5|8071.5|8071.7|8068.7|0
1760580300000|2025-10-16 02:05:00|8071|8068|8076|8073|8076|8073|8070.3|8067.3|0
1760580600000|2025-10-16 02:10:00|8075.3|8072.3|8075.9|8072.9|8077.3|8074.3|8074.5|8071.5|0
1760580900000|2025-10-16 02:15:00|8075.8|8072.8|8074.4|8071.4|8075.8|8072.8|8073|8070|0
1760581200000|2025-10-16 02:20:00|8073.7|8070.7|8071.6|8068.6|8074.5|8071.5|8071.6|8068.6|0
1760581500000|2025-10-16 02:25:00|8070.2|8067.2|8067.4|8064.4|8071.6|8068.6|8067.4|8064.4|0
1760581800000|2025-10-16 02:30:00|8066|8063|8063.2|8060.2|8067.4|8064.4|8063.1|8060.1|0
1760582100000|2025-10-16 02:35:00|8063.1|8060.1|8062.5|8059.5|8063.9|8060.9|8060.3|8057.3|0
1760582400000|2025-10-16 02:40:00|8062.4|8059.4|8063.2|8060.2|8063.2|8060.2|8061.7|8058.7|0
1760582700000|2025-10-16 02:45:00|8063.1|8060.1|8066|8063|8066|8063|8063.1|8060.1|0
1760583000000|2025-10-16 02:50:00|8064.6|8061.6|8066|8063|8066|8063|8064.6|8061.6|0
1760583300000|2025-10-16 02:55:00|8067.4|8064.4|8069.6|8066.6|8070.3|8067.3|8066.7|8063.7|0
1760583600000|2025-10-16 03:00:00|8068.9|8065.9|8073.1|8070.1|8073.2|8070.2|8068.9|8065.9|0
1760583900000|2025-10-16 03:05:00|8073.2|8070.2|8067.5|8064.5|8073.2|8070.2|8067.5|8064.5|0
1760584200000|2025-10-16 03:10:00|8066.8|8063.8|8064.7|8061.7|8067.5|8064.5|8063.3|8060.3|0
1760584500000|2025-10-16 03:15:00|8063.3|8060.3|8061.9|8058.9|8063.3|8060.3|8060.5|8057.5|0
1760584800000|2025-10-16 03:20:00|8061.2|8058.2|8064|8061|8064.7|8061.7|8060.4|8057.4|0
1760585100000|2025-10-16 03:25:00|8063.3|8060.3|8064.7|8061.7|8064.7|8061.7|8063.3|8060.3|0
1760585400000|2025-10-16 03:30:00|8064.6|8061.6|8063.3|8060.3|8064.7|8061.7|8063.2|8060.2|0
1760585700000|2025-10-16 03:35:00|8062.6|8059.6|8059|8056|8063.3|8060.3|8059|8056|0
1760586000000|2025-10-16 03:40:00|8059.1|8056.1|8061.9|8058.9|8061.9|8058.9|8059|8056|0
1760586300000|2025-10-16 03:45:00|8061.8|8058.8|8061.8|8058.8|8063.3|8060.3|8060.5|8057.5|0
1760586600000|2025-10-16 03:50:00|8062.5|8059.5|8063.2|8060.2|8064.6|8061.6|8061.8|8058.8|0
1760586900000|2025-10-16 03:55:00|8062.5|8059.5|8063.2|8060.2|8064.6|8061.6|8061.8|8058.8|0
1760587200000|2025-10-16 04:00:00|8063.3|8060.3|8063.3|8060.3|8063.3|8060.3|8061.8|8058.8|0
1760587500000|2025-10-16 04:05:00|8063.2|8060.2|8064.7|8061.7|8064.7|8061.7|8060.4|8057.4|0
1760587800000|2025-10-16 04:10:00|8066.1|8063.1|8066.1|8063.1|8066.1|8063.1|8064.7|8061.7|0
1760588100000|2025-10-16 04:15:00|8064.7|8061.7|8066.1|8063.1|8067.5|8064.5|8064.7|8061.7|0
1760588400000|2025-10-16 04:20:00|8066.2|8063.2|8063.4|8060.4|8067.5|8064.5|8063.4|8060.4|0
1760588700000|2025-10-16 04:25:00|8063.3|8060.3|8063.3|8060.3|8064.7|8061.7|8062.6|8059.6|0
1760589000000|2025-10-16 04:30:00|8064.7|8061.7|8064|8061|8064.7|8061.7|8063.3|8060.3|0
1760589300000|2025-10-16 04:35:00|8064.7|8061.7|8063.4|8060.4|8064.7|8061.7|8061.9|8058.9|0
1760589600000|2025-10-16 04:40:00|8062|8059|8063.3|8060.3|8063.4|8060.4|8059|8056|0
1760589900000|2025-10-16 04:45:00|8062.6|8059.6|8060.4|8057.4|8063.3|8060.3|8059.7|8056.7|0
1760590200000|2025-10-16 04:50:00|8060.5|8057.5|8064|8061|8064|8061|8060.4|8057.4|0
1760590500000|2025-10-16 04:55:00|8064.7|8061.7|8064.7|8061.7|8064.8|8061.8|8063.3|8060.3|0
1760590800000|2025-10-16 05:00:00|8064|8061|8064.9|8061.9|8067|8064|8064|8061|0
1760591100000|2025-10-16 05:05:00|8063.5|8060.5|8066.5|8063.5|8066.5|8063.5|8062.1|8059.1|0
1760591400000|2025-10-16 05:10:00|8065.1|8062.1|8069.4|8066.4|8069.4|8066.4|8065.1|8062.1|0
1760591700000|2025-10-16 05:15:00|8069.3|8066.3|8068|8065|8069.3|8066.3|8067.9|8064.9|0
1760592000000|2025-10-16 05:20:00|8067.9|8064.9|8069.1|8066.1|8069.2|8066.2|8067.7|8064.7|0
1760592300000|2025-10-16 05:25:00|8069.2|8066.2|8070.6|8067.6|8070.6|8067.6|8069.1|8066.1|0
1760592600000|2025-10-16 05:30:00|8070.5|8067.5|8073.8|8070.8|8075.3|8072.3|8067.7|8064.7|0
1760592900000|2025-10-16 05:35:00|8072.4|8069.4|8071.1|8068.1|8073.8|8070.8|8068.2|8065.2|0
1760593200000|2025-10-16 05:40:00|8071|8068|8073|8070|8073.8|8070.8|8071|8068|0
1760593500000|2025-10-16 05:45:00|8072.3|8069.3|8073.6|8070.6|8073.7|8070.7|8070.8|8067.8|0
1760593800000|2025-10-16 05:50:00|8073.7|8070.7|8071.5|8068.5|8075.1|8072.1|8067.9|8064.9|0
1760594100000|2025-10-16 05:55:00|8072.2|8069.2|8073.6|8070.6|8075|8072|8071.5|8068.5|0
1760594400000|2025-10-16 06:00:00|8075|8072|8081.3|8079.3|8081.6|8079.6|8072.2|8069.2|196
1760594700000|2025-10-16 06:05:00|8081|8079|8085.8|8083.8|8089.9|8087.9|8078.9|8076.9|86
1760595000000|2025-10-16 06:10:00|8085.3|8083.3|8087.2|8085.2|8092.7|8090.7|8084.4|8082.4|153
1760595300000|2025-10-16 06:15:00|8086.9|8084.9|8083.9|8081.9|8088.8|8086.8|8082.7|8080.7|24
1760595600000|2025-10-16 06:20:00|8084.1|8082.1|8086.9|8084.9|8087.5|8085.5|8083.1|8081.1|15
1760595900000|2025-10-16 06:25:00|8085.9|8083.9|8092.6|8090.6|8093.5|8091.5|8085.4|8083.4|16
1760596200000|2025-10-16 06:30:00|8092.1|8090.1|8097.8|8095.8|8098|8096|8091.2|8089.2|187
1760596500000|2025-10-16 06:35:00|8097.6|8095.6|8100.7|8098.7|8100.7|8098.7|8094.5|8092.5|98
1760596800000|2025-10-16 06:40:00|8100.5|8098.5|8096.9|8094.9|8100.5|8098.5|8096.1|8094.1|36
1760597100000|2025-10-16 06:45:00|8096.4|8094.4|8097.5|8095.5|8099|8097|8095.9|8093.9|33
1760597400000|2025-10-16 06:50:00|8097.8|8095.8|8099.1|8097.1|8099.4|8097.4|8095.6|8093.6|18
1760597700000|2025-10-16 06:55:00|8099.4|8097.4|8092.6|8090.6|8101.9|8099.9|8092.6|8090.6|141
1760598000000|2025-10-16 07:00:00|8092.4|8091.4|8080.1|8079.1|8099.1|8098.1|8078.4|8077.4|668
1760598300000|2025-10-16 07:05:00|8080|8079|8067.8|8066.8|8081.5|8080.5|8064.6|8063.6|777
1760598600000|2025-10-16 07:10:00|8067.5|8066.5|8059.9|8058.9|8067.5|8066.5|8051.4|8050.4|823
1760598900000|2025-10-16 07:15:00|8060.2|8059.2|8064|8063|8072.2|8071.2|8056.9|8055.9|910
1760599200000|2025-10-16 07:20:00|8063.6|8062.6|8071.3|8070.3|8074.8|8073.8|8061.4|8060.4|285
1760599500000|2025-10-16 07:25:00|8071.6|8070.6|8062.5|8061.5|8076.2|8075.2|8062|8061|353
1760599800000|2025-10-16 07:30:00|8062.8|8061.8|8062.5|8061.5|8068.7|8067.7|8056.3|8055.3|2086
1760600100000|2025-10-16 07:35:00|8062.2|8061.2|8057.8|8056.8|8068.9|8067.9|8057|8056|647
1760600400000|2025-10-16 07:40:00|8058.2|8057.2|8065.3|8064.3|8065.9|8064.9|8056.2|8055.2|297
1760600700000|2025-10-16 07:45:00|8065.1|8064.1|8070|8069|8074.8|8073.8|8064.4|8063.4|361
1760601000000|2025-10-16 07:50:00|8069.9|8068.9|8066.1|8065.1|8074.9|8073.9|8066.1|8065.1|865
1760601300000|2025-10-16 07:55:00|8066.6|8065.6|8076.4|8075.4|8091.4|8090.4|8064.4|8063.4|2274
1760601600000|2025-10-16 08:00:00|8076.8|8075.8|8077.9|8076.9|8084.8|8083.8|8074|8073|276
1760601900000|2025-10-16 08:05:00|8077.7|8076.7|8078.8|8077.8|8080.1|8079.1|8074.1|8073.1|331
1760602200000|2025-10-16 08:10:00|8078.4|8077.4|8083.1|8082.1|8083.4|8082.4|8074.6|8073.6|412
1760602500000|2025-10-16 08:15:00|8082.6|8081.6|8087.7|8086.7|8087.9|8086.9|8080.4|8079.4|129
1760602800000|2025-10-16 08:20:00|8087.4|8086.4|8081.2|8080.2|8087.4|8086.4|8080.1|8079.1|125
1760603100000|2025-10-16 08:25:00|8081.5|8080.5|8075.1|8074.1|8083.4|8082.4|8074.3|8073.3|449
1760603400000|2025-10-16 08:30:00|8075.6|8074.6|8080.4|8079.4|8082.9|8081.9|8072.6|8071.6|121
1760603700000|2025-10-16 08:35:00|8080.9|8079.9|8077.1|8076.1|8081.5|8080.5|8076.2|8075.2|543
1760604000000|2025-10-16 08:40:00|8076.8|8075.8|8082.8|8081.8|8083.6|8082.6|8076.8|8075.8|745
1760604300000|2025-10-16 08:45:00|8083.1|8082.1|8086.1|8085.1|8086.3|8085.3|8081.9|8080.9|218
1760604600000|2025-10-16 08:50:00|8085.6|8084.6|8090.3|8089.3|8092.4|8091.4|8085.2|8084.2|143
1760604900000|2025-10-16 08:55:00|8090.5|8089.5|8089.7|8088.7|8091.9|8090.9|8088.3|8087.3|126
1760605200000|2025-10-16 09:00:00|8089.9|8088.9|8095.9|8094.9|8095.9|8094.9|8088.6|8087.6|438
1760605500000|2025-10-16 09:05:00|8095.8|8094.8|8100.3|8099.3|8100.3|8099.3|8095.5|8094.5|361
1760605800000|2025-10-16 09:10:00|8100.1|8099.1|8099.8|8098.8|8102.1|8101.1|8096.4|8095.4|232
1760606100000|2025-10-16 09:15:00|8100.1|8099.1|8104.2|8103.2|8106.1|8105.1|8099.3|8098.3|330
1760606400000|2025-10-16 09:20:00|8104.4|8103.4|8108.9|8107.9|8110.2|8109.2|8103.7|8102.7|335
1760606700000|2025-10-16 09:25:00|8108.7|8107.7|8115.5|8114.5|8116.8|8115.8|8107.9|8106.9|597
1760607000000|2025-10-16 09:30:00|8115.2|8114.2|8112.6|8111.6|8115.2|8114.2|8110.7|8109.7|171
1760607300000|2025-10-16 09:35:00|8112.1|8111.1|8111.1|8110.1|8113|8112|8108.2|8107.2|1144
1760607600000|2025-10-16 09:40:00|8111.6|8110.6|8127.6|8126.6|8133|8132|8111.6|8110.6|1434
1760607900000|2025-10-16 09:45:00|8127.4|8126.4|8136.5|8135.5|8137|8136|8124.4|8123.4|727
1760608200000|2025-10-16 09:50:00|8136.7|8135.7|8141.1|8140.1|8143.8|8142.8|8134.1|8133.1|301
1760608500000|2025-10-16 09:55:00|8140.9|8139.9|8139.6|8138.6|8142.9|8141.9|8137.6|8136.6|274
1760608800000|2025-10-16 10:00:00|8139.9|8138.9|8141.1|8140.1|8141.4|8140.4|8132.3|8131.3|331
1760609100000|2025-10-16 10:05:00|8140.9|8139.9|8141.4|8140.4|8145.9|8144.9|8139.4|8138.4|213
1760609400000|2025-10-16 10:10:00|8141.2|8140.2|8142.2|8141.2|8143.6|8142.6|8139.4|8138.4|204
1760609700000|2025-10-16 10:15:00|8141.9|8140.9|8139.7|8138.7|8143.4|8142.4|8137.9|8136.9|168
1760610000000|2025-10-16 10:20:00|8139.8|8138.8|8138.3|8137.3|8141.3|8140.3|8137.7|8136.7|277
1760610300000|2025-10-16 10:25:00|8138|8137|8138.4|8137.4|8141.5|8140.5|8137.4|8136.4|396
1760610600000|2025-10-16 10:30:00|8137.9|8136.9|8135.8|8134.8|8140.3|8139.3|8135.2|8134.2|134
1760610900000|2025-10-16 10:35:00|8135.5|8134.5|8132.8|8131.8|8136.5|8135.5|8125.4|8124.4|2117
1760611200000|2025-10-16 10:40:00|8133.4|8132.4|8130.5|8129.5|8134.2|8133.2|8127.9|8126.9|548
1760611500000|2025-10-16 10:45:00|8130.2|8129.2|8129.1|8128.1|8133.5|8132.5|8127|8126|3536
1760611800000|2025-10-16 10:50:00|8129.4|8128.4|8133.5|8132.5|8133.5|8132.5|8129.4|8128.4|627
1760612100000|2025-10-16 10:55:00|8133.8|8132.8|8133|8132|8136.2|8135.2|8132.5|8131.5|607
1760612400000|2025-10-16 11:00:00|8132.8|8131.8|8132.6|8131.6|8135.8|8134.8|8131.5|8130.5|298
1760612700000|2025-10-16 11:05:00|8132.8|8131.8|8136.4|8135.4|8137.1|8136.1|8132.8|8131.8|230
1760613000000|2025-10-16 11:10:00|8135.6|8134.6|8139.9|8138.9|8140.9|8139.9|8135.4|8134.4|128
1760613300000|2025-10-16 11:15:00|8139.6|8138.6|8138.4|8137.4|8142|8141|8138.4|8137.4|93
1760613600000|2025-10-16 11:20:00|8138.1|8137.1|8141|8140|8141.6|8140.6|8137.8|8136.8|145
1760613900000|2025-10-16 11:25:00|8141.2|8140.2|8146.4|8145.4|8146.4|8145.4|8140.1|8139.1|183
1760614200000|2025-10-16 11:30:00|8147.2|8146.2|8147.2|8146.2|8151.6|8150.6|8145.3|8144.3|283
1760614500000|2025-10-16 11:35:00|8146.9|8145.9|8147.3|8146.3|8149.4|8148.4|8144.2|8143.2|231
1760614800000|2025-10-16 11:40:00|8148.1|8147.1|8146.3|8145.3|8151.6|8150.6|8144.9|8143.9|232
1760615100000|2025-10-16 11:45:00|8146.1|8145.1|8147.6|8146.6|8151.6|8150.6|8145.8|8144.8|151
1760615400000|2025-10-16 11:50:00|8147.3|8146.3|8147|8146|8148.9|8147.9|8145|8144|270
1760615700000|2025-10-16 11:55:00|8147.2|8146.2|8146|8145|8149.1|8148.1|8144.5|8143.5|110
1760616000000|2025-10-16 12:00:00|8146.1|8145.1|8151.1|8150.1|8152.2|8151.2|8145.8|8144.8|187
1760616300000|2025-10-16 12:05:00|8151.3|8150.3|8144.5|8143.5|8151.4|8150.4|8144.5|8143.5|141
1760616600000|2025-10-16 12:10:00|8144.3|8143.3|8141.4|8140.4|8146.5|8145.5|8141.4|8140.4|146
1760616900000|2025-10-16 12:15:00|8141.6|8140.6|8149.7|8148.7|8149.7|8148.7|8141.4|8140.4|189
1760617200000|2025-10-16 12:20:00|8149.1|8148.1|8153.3|8152.3|8154.3|8153.3|8148.5|8147.5|297
1760617500000|2025-10-16 12:25:00|8153|8152|8151.7|8150.7|8154.2|8153.2|8150.2|8149.2|271
1760617800000|2025-10-16 12:30:00|8151.1|8150.1|8154.3|8153.3|8156.2|8155.2|8151.1|8150.1|292
1760618100000|2025-10-16 12:35:00|8154|8153|8161.3|8160.3|8161.5|8160.5|8153.4|8152.4|246
1760618400000|2025-10-16 12:40:00|8161.5|8160.5|8158.9|8157.9|8161.5|8160.5|8156.3|8155.3|257
1760618700000|2025-10-16 12:45:00|8159.1|8158.1|8157.5|8156.5|8159.7|8158.7|8154.7|8153.7|241
1760619000000|2025-10-16 12:50:00|8157.6|8156.6|8159|8158|8161.5|8160.5|8157.4|8156.4|289
1760619300000|2025-10-16 12:55:00|8158.7|8157.7|8157.3|8156.3|8159.5|8158.5|8155.6|8154.6|248
1760619600000|2025-10-16 13:00:00|8157|8156|8154.2|8153.2|8157|8156|8151.9|8150.9|579
1760619900000|2025-10-16 13:05:00|8153.9|8152.9|8160.8|8159.8|8161.6|8160.6|8153.9|8152.9|357
1760620200000|2025-10-16 13:10:00|8160.3|8159.3|8159.5|8158.5|8165|8164|8157.9|8156.9|524
1760620500000|2025-10-16 13:15:00|8159.3|8158.3|8155|8154|8159.5|8158.5|8152.6|8151.6|314
1760620800000|2025-10-16 13:20:00|8154.9|8153.9|8155.8|8154.8|8157.1|8156.1|8152|8151|401
1760621100000|2025-10-16 13:25:00|8155.3|8154.3|8150.9|8149.9|8156.3|8155.3|8149.6|8148.6|539
1760621400000|2025-10-16 13:30:00|8150.7|8149.7|8140.5|8139.5|8158.1|8157.1|8135.1|8134.1|445
1760621700000|2025-10-16 13:35:00|8141|8140|8142|8141|8145.2|8144.2|8137|8136|380
1760622000000|2025-10-16 13:40:00|8142.5|8141.5|8146.2|8145.2|8147|8146|8138.6|8137.6|217
1760622300000|2025-10-16 13:45:00|8145.9|8144.9|8139.7|8138.7|8148|8147|8135.8|8134.8|273
1760622600000|2025-10-16 13:50:00|8139.4|8138.4|8139.6|8138.6|8140.6|8139.6|8135.7|8134.7|1325
1760622900000|2025-10-16 13:55:00|8139.8|8138.8|8140.1|8139.1|8145.5|8144.5|8139.7|8138.7|242
1760623200000|2025-10-16 14:00:00|8140.9|8139.9|8145.8|8144.8|8148.2|8147.2|8140.9|8139.9|253
1760623500000|2025-10-16 14:05:00|8146.1|8145.1|8139.7|8138.7|8148.8|8147.8|8137.7|8136.7|223
1760623800000|2025-10-16 14:10:00|8139.5|8138.5|8137.2|8136.2|8141.8|8140.8|8134.7|8133.7|251
1760624100000|2025-10-16 14:15:00|8137.5|8136.5|8145.1|8144.1|8145.5|8144.5|8137|8136|352
1760624400000|2025-10-16 14:20:00|8145.2|8144.2|8144.5|8143.5|8148.6|8147.6|8143.1|8142.1|253
1760624700000|2025-10-16 14:25:00|8144.8|8143.8|8151|8150|8151.5|8150.5|8143|8142|295
1760625000000|2025-10-16 14:30:00|8150|8149|8158|8157|8158.5|8157.5|8147.5|8146.5|394
1760625300000|2025-10-16 14:35:00|8158.3|8157.3|8160.2|8159.2|8161.5|8160.5|8156|8155|352
1760625600000|2025-10-16 14:40:00|8160.3|8159.3|8163.9|8162.9|8167.2|8166.2|8159.5|8158.5|707
1760625900000|2025-10-16 14:45:00|8163.6|8162.6|8162.2|8161.2|8163.6|8162.6|8156.1|8155.1|305
1760626200000|2025-10-16 14:50:00|8162.1|8161.1|8159.9|8158.9|8162.3|8161.3|8156.2|8155.2|348
1760626500000|2025-10-16 14:55:00|8159.4|8158.4|8163.7|8162.7|8163.9|8162.9|8159.4|8158.4|419
1760626800000|2025-10-16 15:00:00|8163.3|8162.3|8165.2|8164.2|8169.5|8168.5|8163.3|8162.3|446
1760627100000|2025-10-16 15:05:00|8165.3|8164.3|8170.9|8169.9|8171.8|8170.8|8161.8|8160.8|678
1760627400000|2025-10-16 15:10:00|8170.8|8169.8|8179.2|8178.2|8179.5|8178.5|8169.4|8168.4|413
1760627700000|2025-10-16 15:15:00|8179.5|8178.5|8181|8180|8181.3|8180.3|8174.7|8173.7|492
1760628000000|2025-10-16 15:20:00|8181.2|8180.2|8186.1|8185.1|8186.8|8185.8|8181.2|8180.2|725
1760628300000|2025-10-16 15:25:00|8185.8|8184.8|8184.4|8183.4|8186.8|8185.8|8180.4|8179.4|1257
1760628600000|2025-10-16 15:30:00|8183.9|8182.4|8189.2|8187.2|8192.3|8190.3|8177.3|8175.3|1446
1760628900000|2025-10-16 15:35:00|8189|8187|8197.6|8195.6|8199.1|8197.1|8187.9|8185.9|1437
1760629200000|2025-10-16 15:40:00|8197.9|8195.9|8200.1|8198.1|8201.3|8199.3|8193.4|8191.4|644
1760629500000|2025-10-16 15:45:00|8200.4|8198.4|8200.1|8198.1|8204.1|8202.1|8193.6|8191.6|706
1760629800000|2025-10-16 15:50:00|8200.4|8198.4|8200.5|8198.5|8211.2|8209.2|8199.4|8197.4|657
1760630100000|2025-10-16 15:55:00|8201|8199|8195.1|8193.1|8201|8199|8191|8189|232
1760630400000|2025-10-16 16:00:00|8194.6|8192.6|8208.9|8206.9|8209.2|8207.2|8186.2|8184.2|1349
1760630700000|2025-10-16 16:05:00|8209.1|8207.1|8209|8207|8211.8|8209.8|8206.1|8204.1|179
1760631000000|2025-10-16 16:10:00|8208.7|8206.7|8212.9|8210.9|8217.6|8215.6|8206.2|8204.2|304
1760631300000|2025-10-16 16:15:00|8213.1|8211.1|8204.4|8202.4|8216.1|8214.1|8202.6|8200.6|105
1760631600000|2025-10-16 16:20:00|8204.1|8202.1|8204|8202|8211.8|8209.8|8201.1|8199.1|223
1760631900000|2025-10-16 16:25:00|8204.8|8202.8|8193.5|8191.5|8205.8|8203.8|8191.6|8189.6|201
1760632200000|2025-10-16 16:30:00|8193.3|8191.3|8164.1|8162.1|8193.5|8191.5|8163.1|8161.1|310
1760632500000|2025-10-16 16:35:00|8163.8|8161.8|8173.4|8171.4|8177.4|8175.4|8163.8|8161.8|100
1760632800000|2025-10-16 16:40:00|8173.1|8171.1|8178.6|8176.6|8183.3|8181.3|8169.5|8167.5|103
1760633100000|2025-10-16 16:45:00|8178.4|8176.4|8181.7|8179.7|8182|8180|8168.1|8166.1|52
1760633400000|2025-10-16 16:50:00|8180.5|8178.5|8189.1|8187.1|8190.3|8188.3|8180.2|8178.2|63
1760633700000|2025-10-16 16:55:00|8189.3|8187.3|8204.8|8202.8|8205.1|8203.1|8189.3|8187.3|281
1760634000000|2025-10-16 17:00:00|8204.9|8202.9|8191.8|8189.8|8206.5|8204.5|8189.3|8187.3|103
1760634300000|2025-10-16 17:05:00|8193.3|8191.3|8198.2|8196.2|8203.7|8201.7|8189.3|8187.3|41
1760634600000|2025-10-16 17:10:00|8197.9|8195.9|8199.8|8197.8|8203.4|8201.4|8196.2|8194.2|25
1760634900000|2025-10-16 17:15:00|8198.6|8196.6|8210.1|8208.1|8217|8215|8197.8|8195.8|165
1760635200000|2025-10-16 17:20:00|8209.9|8207.9|8207.3|8205.3|8213.9|8211.9|8204.6|8202.6|53
1760635500000|2025-10-16 17:25:00|8207.6|8205.6|8211.5|8209.5|8213.4|8211.4|8205.8|8203.8|20
1760635800000|2025-10-16 17:30:00|8211.2|8209.2|8206.6|8204.6|8213.2|8211.2|8205.8|8203.8|36
1760636100000|2025-10-16 17:35:00|8206.3|8204.3|8202.3|8200.3|8210|8208|8202.3|8200.3|12
1760636400000|2025-10-16 17:40:00|8202.2|8200.2|8199.7|8197.7|8202.6|8200.6|8196.1|8194.1|27
1760636700000|2025-10-16 17:45:00|8200|8198|8206.5|8204.5|8207|8205|8197.4|8195.4|28
1760637000000|2025-10-16 17:50:00|8206|8204|8203.7|8201.7|8206|8204|8200.3|8198.3|25
1760637300000|2025-10-16 17:55:00|8204|8202|8206.7|8204.7|8207.3|8205.3|8201.7|8199.7|22
1760637600000|2025-10-16 18:00:00|8206.9|8204.9|8190.7|8188.7|8207.2|8205.2|8189.9|8187.9|36
1760637900000|2025-10-16 18:05:00|8191.2|8189.2|8184.6|8182.6|8194.1|8192.1|8182.7|8180.7|75
1760638200000|2025-10-16 18:10:00|8185.8|8183.8|8170.1|8168.1|8186.8|8184.8|8168.6|8166.6|207
1760638500000|2025-10-16 18:15:00|8169.8|8167.8|8163.9|8161.9|8174.1|8172.1|8160.4|8158.4|80
1760638800000|2025-10-16 18:20:00|8163.7|8161.7|8168.5|8166.5|8172.4|8170.4|8163.2|8161.2|46
1760639100000|2025-10-16 18:25:00|8168.3|8166.3|8165.4|8163.4|8169.3|8167.3|8161.9|8159.9|31
1760639400000|2025-10-16 18:30:00|8165.9|8163.9|8159.2|8157.2|8169.9|8167.9|8156.4|8154.4|49
1760639700000|2025-10-16 18:35:00|8160|8158|8169|8167|8172.8|8170.8|8160|8158|15
1760640000000|2025-10-16 18:40:00|8168.8|8166.8|8177.4|8175.4|8179|8177|8165.3|8163.3|52
1760640300000|2025-10-16 18:45:00|8177.6|8175.6|8181.9|8179.9|8188.3|8186.3|8176.5|8174.5|147
1760640600000|2025-10-16 18:50:00|8182.4|8180.4|8184.4|8182.4|8185.4|8183.4|8176.9|8174.9|134
1760640900000|2025-10-16 18:55:00|8185.2|8183.2|8182.4|8180.4|8186.9|8184.9|8180.5|8178.5|75
1760641200000|2025-10-16 19:00:00|8183.4|8181.4|8181|8179|8185.2|8183.2|8177.9|8175.9|54
1760641500000|2025-10-16 19:05:00|8180.7|8178.7|8173.9|8171.9|8181|8179|8172.7|8170.7|87
1760641800000|2025-10-16 19:10:00|8173.7|8171.7|8170.7|8168.7|8179.9|8177.9|8168.5|8166.5|79
1760642100000|2025-10-16 19:15:00|8170.6|8168.6|8166.7|8164.7|8171.1|8169.1|8165.7|8163.7|23
1760642400000|2025-10-16 19:20:00|8166.4|8164.4|8166.9|8164.9|8169.5|8167.5|8159.2|8157.2|76
1760642700000|2025-10-16 19:25:00|8167.4|8165.4|8167.3|8165.3|8168.9|8166.9|8163.4|8161.4|10
1760643000000|2025-10-16 19:30:00|8167.6|8165.6|8166.3|8164.3|8169.9|8167.9|8162|8160|24
1760643300000|2025-10-16 19:35:00|8166.5|8164.5|8164.6|8162.6|8169.9|8167.9|8161.4|8159.4|32
1760643600000|2025-10-16 19:40:00|8164.4|8162.4|8167.9|8165.9|8170.4|8168.4|8163.6|8161.6|67
1760643900000|2025-10-16 19:45:00|8167.8|8165.8|8179.6|8177.6|8180.4|8178.4|8167.8|8165.8|69
1760644200000|2025-10-16 19:50:00|8179.4|8177.4|8188.6|8186.6|8192.8|8190.8|8177.7|8175.7|171
1760644500000|2025-10-16 19:55:00|8188.3|8186.3|8177.4|8175.4|8192.6|8190.6|8171.5|8169.5|209
1760644800000|2025-10-16 20:00:00|8180.8|8176.8|8179.6|8175.6|8185.2|8181.2|8179.5|8175.5|0
1760645100000|2025-10-16 20:05:00|8179.7|8175.7|8173.7|8169.7|8180.2|8176.2|8173.7|8169.7|0
1760645400000|2025-10-16 20:10:00|8173.9|8169.9|8166.8|8162.8|8174.9|8170.9|8165.8|8161.8|0
1760645700000|2025-10-16 20:15:00|8167.1|8163.1|8172.1|8168.1|8172.9|8168.9|8165.7|8161.7|0
1760646000000|2025-10-16 20:20:00|8172.3|8168.3|8169.9|8165.9|8173|8169|8168.3|8164.3|0
1760646300000|2025-10-16 20:25:00|8169.7|8165.7|8170.5|8166.5|8170.5|8166.5|8167.8|8163.8|0
1760646600000|2025-10-16 20:30:00|8170.4|8166.4|8169|8165|8170.8|8166.8|8168.1|8164.1|0
1760646900000|2025-10-16 20:35:00|8168.7|8164.7|8171.3|8167.3|8173.2|8169.2|8167.4|8163.4|0
1760647200000|2025-10-16 20:40:00|8171.4|8167.4|8172|8168|8172.5|8168.5|8170.7|8166.7|0
1760647500000|2025-10-16 20:45:00|8172.2|8168.2|8172.8|8168.8|8173.5|8169.5|8172|8168|0
1760647800000|2025-10-16 20:50:00|8173|8169|8176.1|8172.1|8176.9|8172.9|8172.8|8168.8|0
1760648100000|2025-10-16 20:55:00|8175.8|8171.8|8173.3|8169.3|8175.8|8171.8|8171.9|8167.9|0
1760648400000|2025-10-16 21:00:00|8173.2|8169.2|8173.2|8169.2|8173.6|8169.6|8171.6|8167.6|0
1760648700000|2025-10-16 21:05:00|8173.1|8169.1|8171|8167|8173.1|8169.1|8171|8167|0
1760649000000|2025-10-16 21:10:00|8170.5|8166.5|8168.7|8164.7|8170.6|8166.6|8168.2|8164.2|0
1760649300000|2025-10-16 21:15:00|8168.4|8164.4|8169|8165|8169.2|8165.2|8168.2|8164.2|0
1760649600000|2025-10-16 21:20:00|8169.1|8165.1|8170.7|8166.7|8170.9|8166.9|8169|8165|0
1760649900000|2025-10-16 21:25:00|8170.6|8166.6|8171|8167|8171.3|8167.3|8170.6|8166.6|0
1760650200000|2025-10-16 21:30:00|8170.9|8166.9|8171.1|8167.1|8171.1|8167.1|8169.4|8165.4|0
1760650500000|2025-10-16 21:35:00|8170.8|8166.8|8172.3|8168.3|8172.3|8168.3|8170.8|8166.8|0
1760650800000|2025-10-16 21:40:00|8171.9|8167.9|8172.5|8168.5|8172.9|8168.9|8170.8|8166.8|0
1760651100000|2025-10-16 21:45:00|8172.2|8168.2|8172.4|8168.4|8172.9|8168.9|8172.2|8168.2|0
1760651400000|2025-10-16 21:50:00|8172.9|8168.9|8173.9|8169.9|8174.8|8170.8|8171.7|8167.7|0
1760651700000|2025-10-16 21:55:00|8173.6|8169.6|8174.2|8170.2|8174.2|8170.2|8171.4|8167.4|0
1760652000000|2025-10-16 22:00:00|8174.1|8170.1|8177.5|8173.5|8179.1|8175.1|8171.1|8167.1|0
1760652300000|2025-10-16 22:05:00|8177.4|8173.4|8180.6|8176.6|8180.9|8176.9|8175.2|8171.2|0
1760652600000|2025-10-16 22:10:00|8180.4|8176.4|8175.9|8171.9|8182.1|8178.1|8175.3|8171.3|0
1760652900000|2025-10-16 22:15:00|8176.1|8172.1|8173.7|8169.7|8176.2|8172.2|8173.2|8169.2|0
1760653200000|2025-10-16 22:20:00|8173.9|8169.9|8172|8168|8175.3|8171.3|8171.6|8167.6|0
1760653500000|2025-10-16 22:25:00|8172.2|8168.2|8174.1|8170.1|8174.4|8170.4|8170|8166|0
1760653800000|2025-10-16 22:30:00|8174.2|8170.2|8175.1|8171.1|8176.1|8172.1|8173.2|8169.2|0
1760654100000|2025-10-16 22:35:00|8175.2|8171.2|8172.8|8168.8|8176.6|8172.6|8172.5|8168.5|0
1760654400000|2025-10-16 22:40:00|8172.9|8168.9|8169.4|8165.4|8172.9|8168.9|8167.4|8163.4|0
1760654700000|2025-10-16 22:45:00|8169.3|8165.3|8171.4|8167.4|8171.4|8167.4|8167.7|8163.7|0
1760655000000|2025-10-16 22:50:00|8171.2|8167.2|8167|8163|8171.5|8167.5|8166.9|8162.9|0
1760655300000|2025-10-16 22:55:00|8167.2|8163.2|8161.1|8157.1|8167.3|8163.3|8160.6|8156.6|0
1760655600000|2025-10-16 23:00:00|8161.2|8157.2|8162|8158|8164|8160|8158.9|8154.9|0
1760655900000|2025-10-16 23:05:00|8161.9|8157.9|8160.1|8156.1|8163.9|8159.9|8158.6|8154.6|0
1760656200000|2025-10-16 23:10:00|8160.5|8156.5|8160.5|8156.5|8163.9|8159.9|8159.8|8155.8|0
1760656500000|2025-10-16 23:15:00|8160.4|8156.4|8165.9|8161.9|8166.1|8162.1|8160.4|8156.4|0
1760656800000|2025-10-16 23:20:00|8165.8|8161.8|8164.2|8160.2|8166.8|8162.8|8164.2|8160.2|0
1760657100000|2025-10-16 23:25:00|8164.1|8160.1|8159.5|8155.5|8165.1|8161.1|8159.5|8155.5|0
1760657400000|2025-10-16 23:30:00|8159.4|8155.4|8162|8158|8163.9|8159.9|8158.8|8154.8|0
1760657700000|2025-10-16 23:35:00|8162.1|8158.1|8160.7|8156.7|8163.9|8159.9|8159.3|8155.3|0
1760658000000|2025-10-16 23:40:00|8160.9|8156.9|8161.8|8157.8|8162.9|8158.9|8159.6|8155.6|0
1760658300000|2025-10-16 23:45:00|8162|8158|8163.4|8159.4|8166.5|8162.5|8161.6|8157.6|0
1760658600000|2025-10-16 23:50:00|8163.1|8159.1|8165.7|8161.7|8165.9|8161.9|8161.8|8157.8|0
1760658900000|2025-10-16 23:55:00|8165.3|8161.3|8168.2|8164.2|8168.9|8164.9|8165.3|8161.3|0
1760659200000|2025-10-17 00:00:00|8167.6|8163.6|8169.7|8165.7|8171|8167|8165.5|8161.5|0
1760659500000|2025-10-17 00:05:00|8169.8|8165.8|8172.6|8168.6|8173.1|8169.1|8168.7|8164.7|0
1760659800000|2025-10-17 00:10:00|8172.5|8168.5|8167.8|8163.8|8173.7|8169.7|8167.5|8163.5|0
1760660100000|2025-10-17 00:15:00|8168|8164|8166.2|8163.2|8168.8|8165.4|8164.1|8161.1|0
1760660400000|2025-10-17 00:20:00|8166.9|8163.9|8165.5|8162.5|8169.8|8166.8|8162.7|8159.7|0
1760660700000|2025-10-17 00:25:00|8164.8|8161.8|8164.1|8161.1|8166.9|8163.9|8162.6|8159.6|0
1760661000000|2025-10-17 00:30:00|8162.7|8159.7|8164.2|8161.2|8164.2|8161.2|8160.5|8157.5|0
1760661300000|2025-10-17 00:35:00|8164.1|8161.1|8162.7|8159.7|8167|8164|8162.7|8159.7|0
1760661600000|2025-10-17 00:40:00|8164.1|8161.1|8164.2|8161.2|8164.2|8161.2|8162.7|8159.7|0
1760661900000|2025-10-17 00:45:00|8164.1|8161.1|8163.4|8160.4|8164.2|8161.2|8161.3|8158.3|0
1760662200000|2025-10-17 00:50:00|8164.1|8161.1|8163.4|8160.4|8164.8|8161.8|8160.6|8157.6|0
1760662500000|2025-10-17 00:55:00|8164.2|8161.2|8162.7|8159.7|8164.2|8161.2|8161.3|8158.3|0
1760662800000|2025-10-17 01:00:00|8164.1|8161.1|8165.6|8162.6|8168.4|8165.4|8164.1|8161.1|0
1760663100000|2025-10-17 01:05:00|8167|8164|8169.9|8166.9|8174.2|8171.2|8167|8164|0
1760663400000|2025-10-17 01:10:00|8170.6|8167.6|8167.1|8164.1|8172.8|8169.8|8166.4|8163.4|0
1760663700000|2025-10-17 01:15:00|8166.4|8163.4|8169.9|8166.9|8171.3|8168.3|8165.7|8162.7|0
1760664000000|2025-10-17 01:20:00|8169.2|8166.2|8169.2|8166.2|8171.3|8168.3|8168.4|8165.4|0
1760664300000|2025-10-17 01:25:00|8168.5|8165.5|8171.3|8168.3|8172.7|8169.7|8168.5|8165.5|0
1760664600000|2025-10-17 01:30:00|8170.6|8167.6|8171.3|8168.3|8172.7|8169.7|8168.5|8165.5|0
1760664900000|2025-10-17 01:35:00|8172.7|8169.7|8172.7|8169.7|8174.2|8171.2|8171.2|8168.2|0
1760665200000|2025-10-17 01:40:00|8172|8169|8171.3|8168.3|8172.7|8169.7|8171.2|8168.2|0
1760665500000|2025-10-17 01:45:00|8171.2|8168.2|8169.9|8166.9|8171.3|8168.3|8167.7|8164.7|0
1760665800000|2025-10-17 01:50:00|8168.4|8165.4|8156.9|8153.9|8168.5|8165.5|8155.4|8152.4|0
1760666100000|2025-10-17 01:55:00|8156.2|8153.2|8154.5|8151.5|8158.3|8155.3|8149.9|8146.9|0
1760666400000|2025-10-17 02:00:00|8154.6|8151.6|8156.4|8153.4|8156.4|8153.4|8152.8|8149.8|0
1760666700000|2025-10-17 02:05:00|8155.7|8152.7|8152|8149|8157.8|8154.8|8150.6|8147.6|0
1760667000000|2025-10-17 02:10:00|8150.6|8147.6|8152.2|8149.2|8152.2|8149.2|8145|8142|0
1760667300000|2025-10-17 02:15:00|8151.5|8148.5|8147.9|8144.9|8152.2|8149.2|8147.9|8144.9|0
1760667600000|2025-10-17 02:20:00|8147.2|8144.2|8146.5|8143.5|8149.3|8146.3|8145|8142|0
1760667900000|2025-10-17 02:25:00|8146.4|8143.4|8148.5|8145.5|8149.2|8146.2|8143.6|8140.6|0
1760668200000|2025-10-17 02:30:00|8147.8|8144.8|8147.9|8144.9|8149.3|8146.3|8146.4|8143.4|0
1760668500000|2025-10-17 02:35:00|8147.2|8144.2|8150.8|8147.8|8150.8|8147.8|8147.1|8144.1|0
1760668800000|2025-10-17 02:40:00|8150.7|8147.7|8149.4|8146.4|8152.2|8149.2|8149.4|8146.4|0
1760669100000|2025-10-17 02:45:00|8150.8|8147.8|8150.8|8147.8|8152.3|8149.3|8149.4|8146.4|0
1760669400000|2025-10-17 02:50:00|8149.4|8146.4|8149.4|8146.4|8150.8|8147.8|8149.3|8146.3|0
1760669700000|2025-10-17 02:55:00|8150.1|8147.1|8151|8148|8151|8148|8149.3|8146.3|0
1760670000000|2025-10-17 03:00:00|8151.1|8148.1|8151.2|8148.2|8152.6|8149.6|8149.6|8146.6|0
1760670300000|2025-10-17 03:05:00|8152.6|8149.6|8154|8151|8154|8151|8151.1|8148.1|0
1760670600000|2025-10-17 03:10:00|8153.3|8150.3|8154|8151|8155.4|8152.4|8152.6|8149.6|0
1760670900000|2025-10-17 03:15:00|8152.6|8149.6|8156.1|8153.1|8157.5|8154.5|8152.6|8149.6|0
1760671200000|2025-10-17 03:20:00|8156.8|8153.8|8157.5|8154.5|8158.9|8155.9|8155.3|8152.3|0
1760671500000|2025-10-17 03:25:00|8158.2|8155.2|8155.4|8152.4|8158.2|8155.2|8154.7|8151.7|0
1760671800000|2025-10-17 03:30:00|8154.7|8151.7|8155.4|8152.4|8158.3|8155.3|8154.7|8151.7|0
1760672100000|2025-10-17 03:35:00|8154.7|8151.7|8149.6|8146.6|8155.4|8152.4|8146.8|8143.8|0
1760672400000|2025-10-17 03:40:00|8148.9|8145.9|8146.7|8143.7|8151.1|8148.1|8146.6|8143.6|0
1760672700000|2025-10-17 03:45:00|8148.1|8145.1|8147.4|8144.4|8149.6|8146.6|8146.7|8143.7|0
1760673000000|2025-10-17 03:50:00|8146.7|8143.7|8148.1|8145.1|8148.2|8145.2|8142.3|8139.3|0
1760673300000|2025-10-17 03:55:00|8149.5|8146.5|8150|8147|8150.7|8147.7|8148|8145|0
1760673600000|2025-10-17 04:00:00|8150.7|8147.7|8151.7|8148.7|8152.4|8149.4|8149.3|8146.3|0
1760673900000|2025-10-17 04:05:00|8151|8148|8149.2|8146.2|8151|8148|8147.9|8144.9|0
1760674200000|2025-10-17 04:10:00|8149.3|8146.3|8149.3|8146.3|8150.8|8147.8|8148.6|8145.6|0
1760674500000|2025-10-17 04:15:00|8147.9|8144.9|8147.8|8144.8|8149.3|8146.3|8146.4|8143.4|0
1760674800000|2025-10-17 04:20:00|8149.2|8146.2|8149.3|8146.3|8149.3|8146.3|8147.8|8144.8|0
1760675100000|2025-10-17 04:25:00|8148.6|8145.6|8147.8|8144.8|8150|8147|8147.8|8144.8|0
1760675400000|2025-10-17 04:30:00|8149.3|8146.3|8147.8|8144.8|8149.3|8146.3|8146.4|8143.4|0
1760675700000|2025-10-17 04:35:00|8148.6|8145.6|8149.3|8146.3|8149.3|8146.3|8147.8|8144.8|0
1760676000000|2025-10-17 04:40:00|8147.8|8144.8|8148.2|8145.2|8150.7|8147.7|8147.8|8144.8|0
1760676300000|2025-10-17 04:45:00|8147.5|8144.5|8146.3|8143.3|8148.4|8145.4|8143.9|8140.9|0
1760676600000|2025-10-17 04:50:00|8147|8144|8146.3|8143.3|8147.7|8144.7|8144.8|8141.8|0
1760676900000|2025-10-17 04:55:00|8147|8144|8146.3|8143.3|8147.7|8144.7|8145.6|8142.6|0
1760677200000|2025-10-17 05:00:00|8145.6|8142.6|8144.2|8141.2|8146.3|8143.3|8143.5|8140.5|0
1760677500000|2025-10-17 05:05:00|8144.9|8141.9|8142.1|8139.1|8146.5|8143.5|8139.3|8136.3|0
1760677800000|2025-10-17 05:10:00|8143.5|8140.5|8133|8130|8144.9|8141.9|8132.2|8129.2|0
1760678100000|2025-10-17 05:15:00|8132.3|8129.3|8133.6|8130.6|8135.1|8132.1|8132.2|8129.2|0
1760678400000|2025-10-17 05:20:00|8132.9|8129.9|8139.4|8136.4|8142.3|8139.3|8132.2|8129.2|0
1760678700000|2025-10-17 05:25:00|8138.7|8135.7|8139.6|8136.6|8139.6|8136.6|8138|8135|0
1760679000000|2025-10-17 05:30:00|8140.3|8137.3|8130.7|8127.7|8141|8138|8129.2|8126.2|0
1760679300000|2025-10-17 05:35:00|8130.6|8127.6|8128.2|8125.2|8132.1|8129.1|8126.8|8123.8|0
1760679600000|2025-10-17 05:40:00|8128.9|8125.9|8129.6|8126.6|8131.1|8128.1|8126.7|8123.7|0
1760679900000|2025-10-17 05:45:00|8128.9|8125.9|8139|8136|8139|8136|8128.9|8125.9|0
1760680200000|2025-10-17 05:50:00|8137.6|8134.6|8145.5|8142.5|8146.2|8143.2|8137.6|8134.6|0
1760680500000|2025-10-17 05:55:00|8146.2|8143.2|8142|8139|8147.7|8144.7|8142|8139|0
1760680800000|2025-10-17 06:00:00|8140.6|8137.6|8140.9|8138.9|8155.7|8153.7|8137.4|8135.4|376
1760681100000|2025-10-17 06:05:00|8139.6|8137.6|8135.1|8133.1|8146.8|8144.8|8135.1|8133.1|133
1760681400000|2025-10-17 06:10:00|8135.3|8133.3|8131.1|8129.1|8135.3|8133.3|8129|8127|102
1760681700000|2025-10-17 06:15:00|8131.3|8129.3|8126.5|8124.5|8136.4|8134.4|8126.2|8124.2|138
1760682000000|2025-10-17 06:20:00|8126.7|8124.7|8121.3|8119.3|8127.2|8125.2|8115.4|8113.4|194
1760682300000|2025-10-17 06:25:00|8121.6|8119.6|8121.6|8119.6|8124.6|8122.6|8119.3|8117.3|25
1760682600000|2025-10-17 06:30:00|8121.1|8119.1|8125.3|8123.3|8126.5|8124.5|8121.1|8119.1|65
1760682900000|2025-10-17 06:35:00|8125.5|8123.5|8117.4|8115.4|8125.8|8123.8|8113.5|8111.5|113
1760683200000|2025-10-17 06:40:00|8117.2|8115.2|8104.8|8102.8|8117.2|8115.2|8104|8102|196
1760683500000|2025-10-17 06:45:00|8105.3|8103.3|8101|8099|8107|8105|8098|8096|499
1760683800000|2025-10-17 06:50:00|8101.5|8099.5|8097.6|8095.6|8101.5|8099.5|8093.2|8091.2|254
1760684100000|2025-10-17 06:55:00|8097.1|8095.1|8108.6|8106.6|8110.5|8108.5|8088.2|8086.2|445
1760684400000|2025-10-17 07:00:00|8107.7|8106.7|8086.9|8085.9|8108.4|8107.4|8082.9|8081.9|1927
1760684700000|2025-10-17 07:05:00|8087.2|8086.2|8086.1|8085.1|8094.1|8093.1|8076.6|8075.6|1378
1760685000000|2025-10-17 07:10:00|8086.4|8085.4|8091.1|8090.1|8101.1|8100.1|8086.1|8085.1|1271
1760685300000|2025-10-17 07:15:00|8090.9|8089.9|8090.7|8089.7|8101.5|8100.5|8089.2|8088.2|958
1760685600000|2025-10-17 07:20:00|8091|8090|8107.3|8106.3|8108.1|8107.1|8086.2|8085.2|860
1760685900000|2025-10-17 07:25:00|8109.1|8108.1|8114.6|8113.6|8126.4|8125.4|8108.4|8107.4|1389
1760686200000|2025-10-17 07:30:00|8115.1|8114.1|8109.5|8108.5|8124.1|8123.1|8107.8|8106.8|1202
1760686500000|2025-10-17 07:35:00|8109.3|8108.3|8109.2|8108.2|8117.1|8116.1|8104.7|8103.7|460
1760686800000|2025-10-17 07:40:00|8109.8|8108.8|8106.7|8105.7|8116.1|8115.1|8100|8099|1539
1760687100000|2025-10-17 07:45:00|8106.4|8105.4|8112.1|8111.1|8117.3|8116.3|8105.9|8104.9|853
1760687400000|2025-10-17 07:50:00|8111.9|8110.9|8119.7|8118.7|8126.8|8125.8|8108.8|8107.8|640
1760687700000|2025-10-17 07:55:00|8119.9|8118.9|8109|8108|8119.9|8118.9|8107|8106|575
1760688000000|2025-10-17 08:00:00|8108.8|8107.8|8109.2|8108.2|8118.4|8117.4|8106.1|8105.1|469
1760688300000|2025-10-17 08:05:00|8109|8108|8099.2|8098.2|8116.6|8115.6|8099.1|8098.1|601
1760688600000|2025-10-17 08:10:00|8099.7|8098.7|8096.2|8095.2|8104.4|8103.4|8093.1|8092.1|452
1760688900000|2025-10-17 08:15:00|8095.9|8094.9|8094.5|8093.5|8105.1|8104.1|8092.7|8091.7|335
1760689200000|2025-10-17 08:20:00|8094.8|8093.8|8106|8105|8107|8106|8092.4|8091.4|355
1760689500000|2025-10-17 08:25:00|8105.8|8104.8|8116.2|8115.2|8117.4|8116.4|8104.6|8103.6|254
1760689800000|2025-10-17 08:30:00|8114.9|8113.9|8132.1|8131.1|8132.2|8131.2|8110.5|8109.5|433
1760690100000|2025-10-17 08:35:00|8131.9|8130.9|8130.6|8129.6|8135.4|8134.4|8126.7|8125.7|353
1760690400000|2025-10-17 08:40:00|8130.7|8129.7|8123.8|8122.8|8132.2|8131.2|8123.6|8122.6|243
1760690700000|2025-10-17 08:45:00|8124.8|8123.8|8123.7|8122.7|8128.4|8127.4|8120|8119|328
1760691000000|2025-10-17 08:50:00|8124.1|8123.1|8118.7|8117.7|8125.4|8124.4|8115.2|8114.2|469
1760691300000|2025-10-17 08:55:00|8119|8118|8112.6|8111.6|8122.1|8121.1|8111.1|8110.1|1368
1760691600000|2025-10-17 09:00:00|8113.3|8112.3|8123.8|8122.8|8126.4|8125.4|8112.6|8111.6|354
1760691900000|2025-10-17 09:05:00|8124.1|8123.1|8121.2|8120.2|8129.1|8128.1|8120|8119|287
1760692200000|2025-10-17 09:10:00|8120.5|8119.5|8125.1|8124.1|8128.1|8127.1|8120.5|8119.5|207
1760692500000|2025-10-17 09:15:00|8125.4|8124.4|8136.2|8135.2|8136.3|8135.3|8124.4|8123.4|292
1760692800000|2025-10-17 09:20:00|8135.8|8134.8|8137.5|8136.5|8142.1|8141.1|8135.1|8134.1|243
1760693100000|2025-10-17 09:25:00|8137.3|8136.3|8140.1|8139.1|8140.7|8139.7|8132.7|8131.7|240
1760693400000|2025-10-17 09:30:00|8140.3|8139.3|8137.1|8136.1|8140.6|8139.6|8128.3|8127.3|311
1760693700000|2025-10-17 09:35:00|8137.3|8136.3|8135.8|8134.8|8141.3|8140.3|8135.6|8134.6|308
1760694000000|2025-10-17 09:40:00|8136.2|8135.2|8127.9|8126.9|8136.3|8135.3|8125.3|8124.3|299
1760694300000|2025-10-17 09:45:00|8127.7|8126.7|8134|8133|8134|8133|8124.4|8123.4|283
1760694600000|2025-10-17 09:50:00|8134.6|8133.6|8138.8|8137.8|8139.6|8138.6|8133.1|8132.1|597
1760694900000|2025-10-17 09:55:00|8138.6|8137.6|8135.2|8134.2|8142.9|8141.9|8132.3|8131.3|1020
1760695200000|2025-10-17 10:00:00|8136.5|8135.5|8144.1|8143.1|8145.4|8144.4|8132.7|8131.7|368
1760695500000|2025-10-17 10:05:00|8143.9|8142.9|8136.2|8135.2|8144.1|8143.1|8135.6|8134.6|336
1760695800000|2025-10-17 10:10:00|8136.5|8135.5|8128.5|8127.5|8138.5|8137.5|8128.5|8127.5|212
1760696100000|2025-10-17 10:15:00|8128.8|8127.8|8127.4|8126.4|8135.4|8134.4|8123|8122|894
1760696400000|2025-10-17 10:20:00|8126.4|8125.4|8121.5|8120.5|8127.1|8126.1|8120.4|8119.4|192
1760696700000|2025-10-17 10:25:00|8121.8|8120.8|8121.7|8120.7|8125.3|8124.3|8118.7|8117.7|244
1760697000000|2025-10-17 10:30:00|8121.6|8120.6|8125.2|8124.2|8136|8135|8121|8120|319
1760697300000|2025-10-17 10:35:00|8125.5|8124.5|8132.5|8131.5|8132.5|8131.5|8125.2|8124.2|163
1760697600000|2025-10-17 10:40:00|8132.1|8131.1|8131.7|8130.7|8135.7|8134.7|8129.1|8128.1|221
1760697900000|2025-10-17 10:45:00|8131.5|8130.5|8128.6|8127.6|8135.5|8134.5|8127.9|8126.9|137
1760698200000|2025-10-17 10:50:00|8128.3|8127.3|8133.7|8132.7|8133.7|8132.7|8123.8|8122.8|251
1760698500000|2025-10-17 10:55:00|8133.9|8132.9|8140.8|8139.8|8143.4|8142.4|8132.7|8131.7|290
1760698800000|2025-10-17 11:00:00|8140.2|8139.2|8141.7|8140.7|8146.4|8145.4|8138.8|8137.8|338
1760699100000|2025-10-17 11:05:00|8141.5|8140.5|8155|8154|8158.9|8157.9|8138|8137|937
1760699400000|2025-10-17 11:10:00|8154.8|8153.8|8179.2|8178.2|8181.7|8180.7|8150|8149|597
1760699700000|2025-10-17 11:15:00|8178.7|8177.7|8176|8175|8185.1|8184.1|8170.9|8169.9|393
1760700000000|2025-10-17 11:20:00|8176.1|8175.1|8178.2|8177.2|8178.7|8177.7|8169.9|8168.9|305
1760700300000|2025-10-17 11:25:00|8177.9|8176.9|8179|8178|8181.4|8180.4|8172.8|8171.8|287
1760700600000|2025-10-17 11:30:00|8178.8|8177.8|8171.7|8170.7|8181.6|8180.6|8170.3|8169.3|379
1760700900000|2025-10-17 11:35:00|8171.4|8170.4|8177.6|8176.6|8179.3|8178.3|8170.8|8169.8|290
1760701200000|2025-10-17 11:40:00|8177.8|8176.8|8173.1|8172.1|8178.3|8177.3|8170.6|8169.6|342
1760701500000|2025-10-17 11:45:00|8173.4|8172.4|8176.1|8175.1|8179.4|8178.4|8170.7|8169.7|257
1760701800000|2025-10-17 11:50:00|8176.4|8175.4|8168.2|8167.2|8176.7|8175.7|8166.2|8165.2|243
1760702100000|2025-10-17 11:55:00|8168.4|8167.4|8175.9|8174.9|8176.2|8175.2|8167.9|8166.9|136
1760702400000|2025-10-17 12:00:00|8176|8175|8178.6|8177.6|8180.4|8179.4|8172.9|8171.9|248
1760702700000|2025-10-17 12:05:00|8178.9|8177.9|8186.5|8185.5|8188.5|8187.5|8178.2|8177.2|254
1760703000000|2025-10-17 12:10:00|8185.8|8184.8|8181|8180|8187.1|8186.1|8174.6|8173.6|374
1760703300000|2025-10-17 12:15:00|8180.9|8179.9|8190.3|8189.3|8190.3|8189.3|8179.8|8178.8|262
1760703600000|2025-10-17 12:20:00|8190.5|8189.5|8186.6|8185.6|8192.9|8191.9|8186.4|8185.4|228
1760703900000|2025-10-17 12:25:00|8186.9|8185.9|8184.6|8183.6|8187.6|8186.6|8181.9|8180.9|238
1760704200000|2025-10-17 12:30:00|8184.7|8183.7|8187.6|8186.6|8189.6|8188.6|8180.6|8179.6|633
1760704500000|2025-10-17 12:35:00|8187.4|8186.4|8191.7|8190.7|8193.7|8192.7|8185.8|8184.8|381
1760704800000|2025-10-17 12:40:00|8191.9|8190.9|8196.5|8195.5|8197.4|8196.4|8190.4|8189.4|264
1760705100000|2025-10-17 12:45:00|8196.7|8195.7|8196.2|8195.2|8199.3|8198.3|8189.7|8188.7|257
1760705400000|2025-10-17 12:50:00|8196.4|8195.4|8193.5|8192.5|8197.8|8196.8|8187.8|8186.8|220
1760705700000|2025-10-17 12:55:00|8193.3|8192.3|8189.8|8188.8|8195.4|8194.4|8186.3|8185.3|205
1760706000000|2025-10-17 13:00:00|8190.1|8189.1|8195.9|8194.9|8197.2|8196.2|8189.9|8188.9|307
1760706300000|2025-10-17 13:05:00|8195.4|8194.4|8199.8|8198.8|8200.7|8199.7|8191.1|8190.1|243
1760706600000|2025-10-17 13:10:00|8199.3|8198.3|8197.6|8196.6|8202.1|8201.1|8197.4|8196.4|230
1760706900000|2025-10-17 13:15:00|8197.4|8196.4|8195.6|8194.6|8197.9|8196.9|8194.1|8193.1|302
1760707200000|2025-10-17 13:20:00|8195.7|8194.7|8190.3|8189.3|8195.7|8194.7|8189|8188|150
1760707500000|2025-10-17 13:25:00|8190|8189|8182.8|8181.8|8190.5|8189.5|8180.9|8179.9|250
1760707800000|2025-10-17 13:30:00|8183.3|8182.3|8186.3|8185.3|8187.3|8186.3|8174.4|8173.4|432
1760708100000|2025-10-17 13:35:00|8185.8|8184.8|8190.3|8189.3|8197.1|8196.1|8184.9|8183.9|445
1760708400000|2025-10-17 13:40:00|8189.8|8188.8|8189.6|8188.6|8193.7|8192.7|8186.6|8185.6|529
1760708700000|2025-10-17 13:45:00|8189.8|8188.8|8199.8|8198.8|8203|8202|8187.8|8186.8|480
1760709000000|2025-10-17 13:50:00|8198.5|8197.5|8211.7|8210.7|8213.4|8212.4|8198.2|8197.2|661
1760709300000|2025-10-17 13:55:00|8212.2|8211.2|8206.1|8205.1|8215.9|8214.9|8206.1|8205.1|779
1760709600000|2025-10-17 14:00:00|8205.9|8204.9|8205.6|8204.6|8212.8|8211.8|8198.9|8197.9|568
1760709900000|2025-10-17 14:05:00|8205.4|8204.4|8210.2|8209.2|8214|8213|8204.3|8203.3|435
1760710200000|2025-10-17 14:10:00|8211.3|8210.3|8215.2|8214.2|8216.2|8215.2|8207.3|8206.3|326
1760710500000|2025-10-17 14:15:00|8215|8214|8221.3|8220.3|8222.4|8221.4|8215|8214|334
1760710800000|2025-10-17 14:20:00|8221|8220|8216.2|8215.2|8225.5|8224.5|8215.7|8214.7|270
1760711100000|2025-10-17 14:25:00|8216|8215|8214.5|8213.5|8219.7|8218.7|8211.7|8210.7|243
1760711400000|2025-10-17 14:30:00|8214.9|8213.9|8207|8206|8215.2|8214.2|8206.2|8205.2|316
1760711700000|2025-10-17 14:35:00|8207.2|8206.2|8198.7|8197.7|8208|8207|8198.1|8197.1|349
1760712000000|2025-10-17 14:40:00|8198.5|8197.5|8200.7|8199.7|8207.7|8206.7|8198.2|8197.2|234
1760712300000|2025-10-17 14:45:00|8200.5|8199.5|8206.1|8205.1|8210.6|8209.6|8200.2|8199.2|253
1760712600000|2025-10-17 14:50:00|8205.5|8204.5|8193.2|8192.2|8205.8|8204.8|8193.2|8192.2|567
1760712900000|2025-10-17 14:55:00|8193.4|8192.4|8186.4|8185.4|8193.4|8192.4|8182.2|8181.2|570
1760713200000|2025-10-17 15:00:00|8187.7|8186.7|8189.2|8188.2|8191.2|8190.2|8184.2|8183.2|404
1760713500000|2025-10-17 15:05:00|8189.4|8188.4|8193.8|8192.8|8196.2|8195.2|8189.4|8188.4|404
1760713800000|2025-10-17 15:10:00|8192.9|8191.9|8183.1|8182.1|8195|8194|8182.9|8181.9|370
1760714100000|2025-10-17 15:15:00|8183.6|8182.6|8181.4|8180.4|8186.2|8185.2|8180.5|8179.5|299
1760714400000|2025-10-17 15:20:00|8181.2|8180.2|8179.2|8178.2|8183.5|8182.5|8178.7|8177.7|1418
1760714700000|2025-10-17 15:25:00|8179.5|8178.5|8181.5|8180.5|8181.7|8180.7|8176.9|8175.9|1291
1760715000000|2025-10-17 15:30:00|8181.2|8180.2|8174.6|8172.6|8185.5|8183.5|8174.1|8172.1|2589
1760715300000|2025-10-17 15:35:00|8175.3|8173.3|8185.3|8183.3|8185.6|8183.6|8169.8|8167.8|1525
1760715600000|2025-10-17 15:40:00|8185.6|8183.6|8192.3|8190.3|8196.8|8194.8|8185.6|8183.6|356
1760715900000|2025-10-17 15:45:00|8192.1|8190.1|8195.4|8193.4|8195.8|8193.8|8188.4|8186.4|173
1760716200000|2025-10-17 15:50:00|8195.2|8193.2|8197.5|8195.5|8201.7|8199.7|8194.9|8192.9|130
1760716500000|2025-10-17 15:55:00|8197.8|8195.8|8198.2|8196.2|8201.2|8199.2|8196.4|8194.4|173
1760716800000|2025-10-17 16:00:00|8198.4|8196.4|8201.4|8199.4|8201.9|8199.9|8197.2|8195.2|85
1760717100000|2025-10-17 16:05:00|8201.2|8199.2|8203.3|8201.3|8204.9|8202.9|8200|8198|53
1760717400000|2025-10-17 16:10:00|8203.1|8201.1|8200.4|8198.4|8203.3|8201.3|8198.2|8196.2|32
1760717700000|2025-10-17 16:15:00|8200.7|8198.7|8199.4|8197.4|8204.9|8202.9|8197.9|8195.9|82
1760718000000|2025-10-17 16:20:00|8199.2|8197.2|8200.8|8198.8|8201|8199|8197.3|8195.3|36
1760718300000|2025-10-17 16:25:00|8200.5|8198.5|8201.6|8199.6|8203.6|8201.6|8198.8|8196.8|48
1760718600000|2025-10-17 16:30:00|8201.9|8199.9|8200.3|8198.3|8203.4|8201.4|8199.9|8197.9|26
1760718900000|2025-10-17 16:35:00|8200.5|8198.5|8197|8195|8202|8200|8196.5|8194.5|25
1760719200000|2025-10-17 16:40:00|8197.3|8195.3|8196.2|8194.2|8197.8|8195.8|8192.9|8190.9|24
1760719500000|2025-10-17 16:45:00|8195.9|8193.9|8200.3|8198.3|8200.3|8198.3|8192.1|8190.1|33
1760719800000|2025-10-17 16:50:00|8200.1|8198.1|8196.1|8194.1|8203.6|8201.6|8194.8|8192.8|42
1760720100000|2025-10-17 16:55:00|8195.9|8193.9|8195.9|8193.9|8197.7|8195.7|8191|8189|67
1760720400000|2025-10-17 17:00:00|8196|8194|8189.1|8187.1|8196|8194|8187.5|8185.5|59
1760720700000|2025-10-17 17:05:00|8188.9|8186.9|8187.3|8185.3|8190.8|8188.8|8186.3|8184.3|39
1760721000000|2025-10-17 17:10:00|8187.6|8185.6|8188.1|8186.1|8188.8|8186.8|8185.6|8183.6|15
1760721300000|2025-10-17 17:15:00|8187.9|8185.9|8184.7|8182.7|8188.9|8186.9|8183.9|8181.9|26
1760721600000|2025-10-17 17:20:00|8184.5|8182.5|8186.5|8184.5|8187.8|8185.8|8182.3|8180.3|37
1760721900000|2025-10-17 17:25:00|8186.2|8184.2|8184.7|8182.7|8186.6|8184.6|8182.6|8180.6|19
1760722200000|2025-10-17 17:30:00|8185|8183|8189.2|8187.2|8189.5|8187.5|8184.2|8182.2|31
1760722500000|2025-10-17 17:35:00|8189.5|8187.5|8190.2|8188.2|8191.9|8189.9|8187.8|8185.8|28
1760722800000|2025-10-17 17:40:00|8189.9|8187.9|8186.8|8184.8|8191.7|8189.7|8185.7|8183.7|11
1760723100000|2025-10-17 17:45:00|8187|8185|8189.5|8187.5|8189.9|8187.9|8184.5|8182.5|19
1760723400000|2025-10-17 17:50:00|8189.3|8187.3|8195.6|8193.6|8196.1|8194.1|8189.3|8187.3|28
1760723700000|2025-10-17 17:55:00|8195.3|8193.3|8195.6|8193.6|8196.8|8194.8|8190.6|8188.6|41
1760724000000|2025-10-17 18:00:00|8196.4|8194.4|8202.3|8200.3|8202.3|8200.3|8195.9|8193.9|47
1760724300000|2025-10-17 18:05:00|8202|8200|8206.8|8204.8|8207.7|8205.7|8202|8200|22
1760724600000|2025-10-17 18:10:00|8207.1|8205.1|8208.2|8206.2|8209.6|8207.6|8205.7|8203.7|52
1760724900000|2025-10-17 18:15:00|8208.4|8206.4|8214.6|8212.6|8214.6|8212.6|8208.2|8206.2|29
1760725200000|2025-10-17 18:20:00|8214.9|8212.9|8216.4|8214.4|8220.8|8218.8|8214.6|8212.6|99
1760725500000|2025-10-17 18:25:00|8216.7|8214.7|8214.8|8212.8|8217.2|8215.2|8214.8|8212.8|27
1760725800000|2025-10-17 18:30:00|8214.5|8212.5|8212.9|8210.9|8216.2|8214.2|8212.4|8210.4|28
1760726100000|2025-10-17 18:35:00|8213.2|8211.2|8215.8|8213.8|8218.7|8216.7|8213.2|8211.2|24
1760726400000|2025-10-17 18:40:00|8216|8214|8215.4|8213.4|8217.4|8215.4|8214.4|8212.4|16
1760726700000|2025-10-17 18:45:00|8215.7|8213.7|8217.4|8215.4|8219.2|8217.2|8215.4|8213.4|37
1760727000000|2025-10-17 18:50:00|8217.7|8215.7|8218.3|8216.3|8219.4|8217.4|8216.9|8214.9|7
1760727300000|2025-10-17 18:55:00|8218|8216|8217.5|8215.5|8219.3|8217.3|8216.9|8214.9|20
1760727600000|2025-10-17 19:00:00|8217.3|8215.3|8221.6|8219.6|8222.4|8220.4|8217.3|8215.3|35
1760727900000|2025-10-17 19:05:00|8221.9|8219.9|8220.5|8218.5|8222.7|8220.7|8217.7|8215.7|36
1760728200000|2025-10-17 19:10:00|8220.8|8218.8|8222.8|8220.8|8224.7|8222.7|8219.8|8217.8|39
1760728500000|2025-10-17 19:15:00|8222.6|8220.6|8224.3|8222.3|8224.6|8222.6|8221.4|8219.4|45
1760728800000|2025-10-17 19:20:00|8224|8222|8225.3|8223.3|8226.3|8224.3|8222.3|8220.3|24
1760729100000|2025-10-17 19:25:00|8225.5|8223.5|8225.2|8223.2|8225.5|8223.5|8223.2|8221.2|15
1760729400000|2025-10-17 19:30:00|8224.9|8222.9|8222.2|8220.2|8224.9|8222.9|8220.7|8218.7|29
1760729700000|2025-10-17 19:35:00|8222.4|8220.4|8222.9|8220.9|8223.2|8221.2|8220.2|8218.2|13
1760730000000|2025-10-17 19:40:00|8222.7|8220.7|8223.2|8221.2|8224.7|8222.7|8222.7|8220.7|11
1760730300000|2025-10-17 19:45:00|8223.4|8221.4|8223.4|8221.4|8224.2|8222.2|8219.9|8217.9|40
1760730600000|2025-10-17 19:50:00|8223.2|8221.2|8220.7|8218.7|8223.7|8221.7|8220.5|8218.5|50
1760730900000|2025-10-17 19:55:00|8220.9|8218.9|8221.2|8219.2|8225.7|8223.7|8216.7|8214.7|242
1760731200000|2025-10-17 20:00:00|8222|8218|8227.2|8223.2|8227.9|8223.9|8221.8|8217.8|0
1760731500000|2025-10-17 20:05:00|8227.3|8223.3|8229.5|8225.5|8231|8227|8227.2|8223.2|0
1760731800000|2025-10-17 20:10:00|8229.3|8225.3|8230|8226|8230.9|8226.9|8228.9|8224.9|0
1760732100000|2025-10-17 20:15:00|8229.8|8225.8|8229.1|8225.1|8229.8|8225.8|8228.1|8224.1|0
1760732400000|2025-10-17 20:20:00|8229.2|8225.2|8230.3|8226.3|8231.9|8227.9|8228.9|8224.9|0
1760732700000|2025-10-17 20:25:00|8230.2|8226.2|8230.8|8226.8|8231.7|8227.7|8229.9|8225.9|0
1760733000000|2025-10-17 20:30:00|8230.5|8226.5|8230.4|8226.4|8231.5|8227.5|8229.7|8225.7|0
1760733300000|2025-10-17 20:35:00|8230.5|8226.5|8229.2|8225.2|8230.8|8226.8|8229.2|8225.2|0
1760733600000|2025-10-17 20:40:00|8229.1|8225.1|8229|8225|8229.8|8225.8|8228.5|8224.5|0
1760733900000|2025-10-17 20:45:00|8229.2|8225.2|8228.9|8224.9|8229.6|8225.6|8228.3|8224.3|0
1760734200000|2025-10-17 20:50:00|8229.2|8225.2|8230.5|8226.5|8230.7|8226.7|8228.9|8224.9|0
1760734500000|2025-10-17 20:55:00|8230.3|8226.3|8230.5|8226.5|8231.3|8227.3|8229.8|8225.8|0
1760911200000|2025-10-19 22:00:00|8237.1|8233.1|8234.7|8230.7|8238.9|8234.9|8233.9|8229.9|0
1760911500000|2025-10-19 22:05:00|8234.8|8230.8|8236|8232|8237.5|8233.5|8233.5|8229.5|0
1760911800000|2025-10-19 22:10:00|8235.9|8231.9|8235.8|8231.8|8236.9|8232.9|8234.8|8230.8|0
1760912100000|2025-10-19 22:15:00|8235.7|8231.7|8233.5|8229.5|8235.9|8231.9|8233.5|8229.5|0
1760912400000|2025-10-19 22:20:00|8233.8|8229.8|8232.4|8228.4|8233.8|8229.8|8230|8226|0
1760912700000|2025-10-19 22:25:00|8232.1|8228.1|8231.3|8227.3|8233.7|8229.7|8230.8|8226.8|0
1760913000000|2025-10-19 22:30:00|8231.2|8227.2|8229|8225|8231.8|8227.8|8227|8223|0
1760913300000|2025-10-19 22:35:00|8229.2|8225.2|8228.8|8224.8|8230.4|8226.4|8228.8|8224.8|0
1760913600000|2025-10-19 22:40:00|8228.9|8224.9|8230.2|8226.2|8231.2|8227.2|8228.2|8224.2|0
1760913900000|2025-10-19 22:45:00|8230.1|8226.1|8230.7|8226.7|8231.4|8227.4|8229.9|8225.9|0
1760914200000|2025-10-19 22:50:00|8230.8|8226.8|8230.4|8226.4|8231|8227|8229.5|8225.5|0
1760914500000|2025-10-19 22:55:00|8230.5|8226.5|8230|8226|8231.2|8227.2|8229.5|8225.5|0
1760914800000|2025-10-19 23:00:00|8230.3|8226.3|8229|8225|8231.3|8227.3|8227.1|8223.1|0
1760915100000|2025-10-19 23:05:00|8229.2|8225.2|8227.6|8223.6|8229.2|8225.2|8226.8|8222.8|0
1760915400000|2025-10-19 23:10:00|8227.5|8223.5|8227|8223|8228.3|8224.3|8226.7|8222.7|0
1760915700000|2025-10-19 23:15:00|8226.9|8222.9|8227.4|8223.4|8228.5|8224.5|8226.4|8222.4|0
1760916000000|2025-10-19 23:20:00|8227.1|8223.1|8222.2|8218.2|8227.4|8223.4|8222.1|8218.1|0
1760916300000|2025-10-19 23:25:00|8222.1|8218.1|8219.9|8215.9|8222.3|8218.3|8218.9|8214.9|0
1760916600000|2025-10-19 23:30:00|8219.7|8215.7|8222.3|8218.3|8222.3|8218.3|8219.5|8215.5|0
1760916900000|2025-10-19 23:35:00|8222.4|8218.4|8221|8217|8222.9|8218.9|8220.4|8216.4|0
1760917200000|2025-10-19 23:40:00|8221.1|8217.1|8219.7|8215.7|8221.4|8217.4|8219.5|8215.5|0
1760917500000|2025-10-19 23:45:00|8219.5|8215.5|8220.7|8216.7|8222|8218|8218.5|8214.5|0
1760917800000|2025-10-19 23:50:00|8220.8|8216.8|8220.2|8216.2|8221.2|8217.2|8219.1|8215.1|0
1760918100000|2025-10-19 23:55:00|8220.1|8216.1|8222.1|8218.1|8223|8219|8219.6|8215.6|0
1760918400000|2025-10-20 00:00:00|8222|8218|8219.5|8215.5|8222.2|8218.2|8219|8215|0
1760918700000|2025-10-20 00:05:00|8219.4|8215.4|8217.3|8213.3|8219.7|8215.7|8217.1|8213.1|0
1760919000000|2025-10-20 00:10:00|8217.1|8213.1|8212.1|8208.1|8218.1|8214.1|8211.7|8207.7|0
1760919300000|2025-10-20 00:15:00|8212.2|8208.2|8200.6|8197.6|8212.7|8208.7|8190.2|8186.2|0
1760919600000|2025-10-20 00:20:00|8201.3|8198.3|8199.1|8196.1|8202.7|8199.7|8191.9|8188.9|0
1760919900000|2025-10-20 00:25:00|8198.4|8195.4|8196.3|8193.3|8202|8199|8194.8|8191.8|0
1760920200000|2025-10-20 00:30:00|8197.7|8194.7|8190.6|8187.6|8199.2|8196.2|8190.6|8187.6|0
1760920500000|2025-10-20 00:35:00|8192|8189|8194.5|8191.5|8196.2|8193.2|8191.1|8188.1|0
1760920800000|2025-10-20 00:40:00|8193.1|8190.1|8200.3|8197.3|8200.3|8197.3|8190.3|8187.3|0
1760921100000|2025-10-20 00:45:00|8200.2|8197.2|8202.8|8199.8|8203.2|8200.2|8198.8|8195.8|0
1760921400000|2025-10-20 00:50:00|8203.5|8200.5|8207.8|8204.8|8212.1|8209.1|8203.5|8200.5|0
1760921700000|2025-10-20 00:55:00|8209.2|8206.2|8211.4|8208.4|8215|8212|8206.4|8203.4|0
1760922000000|2025-10-20 01:00:00|8212.1|8209.1|8214.9|8211.9|8214.9|8211.9|8209.2|8206.2|0
1760922300000|2025-10-20 01:05:00|8215|8212|8217.1|8214.1|8217.9|8214.9|8212.1|8209.1|0
1760922600000|2025-10-20 01:10:00|8216.4|8213.4|8212.1|8209.1|8216.4|8213.4|8212.1|8209.1|0
1760922900000|2025-10-20 01:15:00|8211.4|8208.4|8216.5|8213.5|8217.9|8214.9|8211.4|8208.4|0
1760923200000|2025-10-20 01:20:00|8217.9|8214.9|8216.5|8213.5|8219.3|8216.3|8213.6|8210.6|0
1760923500000|2025-10-20 01:25:00|8217.2|8214.2|8217.1|8214.1|8217.9|8214.9|8216.4|8213.4|0
1760923800000|2025-10-20 01:30:00|8216.4|8213.4|8218.7|8215.7|8222.1|8219.1|8213.6|8210.6|0
1760924100000|2025-10-20 01:35:00|8219.4|8216.4|8220.2|8217.2|8221.7|8218.7|8217.3|8214.3|0
1760924400000|2025-10-20 01:40:00|8219.5|8216.5|8223.6|8220.6|8223.7|8220.7|8218.8|8215.8|0
1760924700000|2025-10-20 01:45:00|8223.7|8220.7|8220.7|8217.7|8223.7|8220.7|8219.3|8216.3|0
1760925000000|2025-10-20 01:50:00|8220|8217|8217.1|8214.1|8220.7|8217.7|8215|8212|0
1760925300000|2025-10-20 01:55:00|8217.8|8214.8|8220.7|8217.7|8220.7|8217.7|8217.1|8214.1|0
1760925600000|2025-10-20 02:00:00|8219.3|8216.3|8222|8219|8222.1|8219.1|8216.4|8213.4|0
1760925900000|2025-10-20 02:05:00|8222.1|8219.1|8219.2|8216.2|8222.1|8219.1|8219.1|8216.1|0
1760926200000|2025-10-20 02:10:00|8219.9|8216.9|8219.2|8216.2|8220.6|8217.6|8217.7|8214.7|0
1760926500000|2025-10-20 02:15:00|8220.6|8217.6|8220.6|8217.6|8222.1|8219.1|8219.9|8216.9|0
1760926800000|2025-10-20 02:20:00|8221.3|8218.3|8219.2|8216.2|8221.3|8218.3|8217.8|8214.8|0
1760927100000|2025-10-20 02:25:00|8217.8|8214.8|8222.1|8219.1|8222.1|8219.1|8216.3|8213.3|0
1760927400000|2025-10-20 02:30:00|8222|8219|8226.4|8223.4|8226.4|8223.4|8220.6|8217.6|0
1760927700000|2025-10-20 02:35:00|8226.3|8223.3|8224.9|8221.9|8227|8224|8223.3|8220.3|0
1760928000000|2025-10-20 02:40:00|8225|8222|8228.1|8225.1|8229.5|8226.5|8224.9|8221.9|0
1760928300000|2025-10-20 02:45:00|8227.4|8224.4|8228.1|8225.1|8229.5|8226.5|8226.7|8223.7|0
1760928600000|2025-10-20 02:50:00|8229.5|8226.5|8229.4|8226.4|8229.6|8226.6|8226.6|8223.6|0
1760928900000|2025-10-20 02:55:00|8228|8225|8230.7|8227.7|8230.7|8227.7|8227.9|8224.9|0
1760929200000|2025-10-20 03:00:00|8232.1|8229.1|8229.4|8226.4|8232.2|8229.2|8229.4|8226.4|0
1760929500000|2025-10-20 03:05:00|8229.3|8226.3|8228|8225|8230.8|8227.8|8227.9|8224.9|0
1760929800000|2025-10-20 03:10:00|8228.1|8225.1|8226.6|8223.6|8228.1|8225.1|8225.3|8222.3|0
1760930100000|2025-10-20 03:15:00|8228|8225|8229.5|8226.5|8229.5|8226.5|8226.6|8223.6|0
1760930400000|2025-10-20 03:20:00|8229.4|8226.4|8228|8225|8229.5|8226.5|8228|8225|0
1760930700000|2025-10-20 03:25:00|8227.3|8224.3|8226.6|8223.6|8227.3|8224.3|8226.6|8223.6|0
1760931000000|2025-10-20 03:30:00|8227.3|8224.3|8225.2|8222.2|8228.1|8225.1|8225.2|8222.2|0
1760931300000|2025-10-20 03:35:00|8225.9|8222.9|8223.7|8220.7|8226.6|8223.6|8223.7|8220.7|0
1760931600000|2025-10-20 03:40:00|8225.1|8222.1|8225.1|8222.1|8226.5|8223.5|8225.1|8222.1|0
1760931900000|2025-10-20 03:45:00|8226.5|8223.5|8228|8225|8229.5|8226.5|8225.1|8222.1|0
1760932200000|2025-10-20 03:50:00|8228.7|8225.7|8228.1|8225.1|8231|8228|8226.6|8223.6|0
1760932500000|2025-10-20 03:55:00|8228|8225|8229.5|8226.5|8229.5|8226.5|8226.6|8223.6|0
1760932800000|2025-10-20 04:00:00|8230.9|8227.9|8231.9|8228.9|8231.9|8228.9|8228.1|8225.1|0
1760933100000|2025-10-20 04:05:00|8232.6|8229.6|8231.9|8228.9|8234.8|8231.8|8231.8|8228.8|0
1760933400000|2025-10-20 04:10:00|8230.4|8227.4|8233.3|8230.3|8234.7|8231.7|8230.4|8227.4|0
1760933700000|2025-10-20 04:15:00|8234|8231|8231.9|8228.9|8234.7|8231.7|8231.8|8228.8|0
1760934000000|2025-10-20 04:20:00|8233.3|8230.3|8233.3|8230.3|8233.3|8230.3|8231.9|8228.9|0
1760934300000|2025-10-20 04:25:00|8231.9|8228.9|8234.8|8231.8|8234.8|8231.8|8231.9|8228.9|0
1760934600000|2025-10-20 04:30:00|8233.3|8230.3|8231.9|8228.9|8234.8|8231.8|8231.9|8228.9|0
1760934900000|2025-10-20 04:35:00|8231.8|8228.8|8231|8228|8233.3|8230.3|8231|8228|0
1760935200000|2025-10-20 04:40:00|8230.9|8227.9|8232.4|8229.4|8232.4|8229.4|8228.1|8225.1|0
1760935500000|2025-10-20 04:45:00|8232.3|8229.3|8232.2|8229.2|8232.3|8229.3|8230.8|8227.8|0
1760935800000|2025-10-20 04:50:00|8233.6|8230.6|8232.2|8229.2|8233.7|8230.7|8232.2|8229.2|0
1760936100000|2025-10-20 04:55:00|8232.9|8229.9|8232.3|8229.3|8233.7|8230.7|8232.2|8229.2|0
1760936400000|2025-10-20 05:00:00|8232.2|8229.2|8234.4|8231.4|8234.5|8231.5|8231.7|8228.7|0
1760936700000|2025-10-20 05:05:00|8233|8230|8234.4|8231.4|8235.9|8232.9|8233|8230|0
1760937000000|2025-10-20 05:10:00|8234.5|8231.5|8232.8|8229.8|8234.5|8231.5|8232.8|8229.8|0
1760937300000|2025-10-20 05:15:00|8231.4|8228.4|8231.3|8228.3|8232.8|8229.8|8231.3|8228.3|0
1760937600000|2025-10-20 05:20:00|8232.1|8229.1|8235.7|8232.7|8237.2|8234.2|8231.3|8228.3|0
1760937900000|2025-10-20 05:25:00|8236.4|8233.4|8232.8|8229.8|8237.1|8234.1|8232.8|8229.8|0
1760938200000|2025-10-20 05:30:00|8232.1|8229.1|8231.7|8228.7|8232.8|8229.8|8231|8228|0
1760938500000|2025-10-20 05:35:00|8231|8228|8232.4|8229.4|8234.5|8231.5|8231|8228|0
1760938800000|2025-10-20 05:40:00|8232.3|8229.3|8233.8|8230.8|8233.8|8230.8|8230.9|8227.9|0
1760939100000|2025-10-20 05:45:00|8232.3|8229.3|8235.2|8232.2|8235.2|8232.2|8232.3|8229.3|0
1760939400000|2025-10-20 05:50:00|8235.3|8232.3|8236.7|8233.7|8236.7|8233.7|8235.2|8232.2|0
1760939700000|2025-10-20 05:55:00|8236.6|8233.6|8236.6|8233.6|8238.1|8235.1|8235.2|8232.2|0
1760940000000|2025-10-20 06:00:00|8234.6|8231.6|8221.9|8219.9|8235.1|8231.6|8218.7|8216.7|313
1760940300000|2025-10-20 06:05:00|8221.7|8219.7|8227.8|8225.8|8229.3|8227.3|8221.4|8219.4|148
1760940600000|2025-10-20 06:10:00|8227.6|8225.6|8225.1|8223.1|8229.9|8227.9|8223.8|8221.8|122
1760940900000|2025-10-20 06:15:00|8225.3|8223.3|8223|8221|8225.8|8223.8|8221.3|8219.3|127
1760941200000|2025-10-20 06:20:00|8222.5|8220.5|8225.3|8223.3|8226.2|8224.2|8222.2|8220.2|90
1760941500000|2025-10-20 06:25:00|8225.1|8223.1|8222.2|8220.2|8225.9|8223.9|8221.4|8219.4|139
1760941800000|2025-10-20 06:30:00|8221.9|8219.9|8220.5|8218.5|8224.8|8222.8|8218.9|8216.9|129
1760942100000|2025-10-20 06:35:00|8220.7|8218.7|8219|8217|8224.3|8222.3|8218.3|8216.3|96
1760942400000|2025-10-20 06:40:00|8219.3|8217.3|8220.8|8218.8|8222|8220|8216.8|8214.8|68
1760942700000|2025-10-20 06:45:00|8220.6|8218.6|8214|8212|8221.8|8219.8|8213|8211|88
1760943000000|2025-10-20 06:50:00|8214.3|8212.3|8219.2|8217.2|8221.5|8219.5|8213.3|8211.3|65
1760943300000|2025-10-20 06:55:00|8219.5|8217.5|8212|8210|8224.7|8222.7|8210.2|8208.2|359
1760943600000|2025-10-20 07:00:00|8211.7|8210.7|8217.2|8216.2|8221|8220|8198.3|8197.3|1366
1760943900000|2025-10-20 07:05:00|8217.1|8216.1|8215.8|8214.8|8224|8223|8214.8|8213.8|367
1760944200000|2025-10-20 07:10:00|8215.6|8214.6|8219.3|8218.3|8223.7|8222.7|8215.1|8214.1|372
1760944500000|2025-10-20 07:15:00|8219.6|8218.6|8226.7|8225.7|8227.7|8226.7|8217.8|8216.8|394
1760944800000|2025-10-20 07:20:00|8226|8225|8230.1|8229.1|8232.2|8231.2|8224.2|8223.2|347
1760945100000|2025-10-20 07:25:00|8229.9|8228.9|8235.8|8234.8|8236.7|8235.7|8225.6|8224.6|338
1760945400000|2025-10-20 07:30:00|8235.9|8234.9|8238.1|8237.1|8238.3|8237.3|8232.2|8231.2|343
1760945700000|2025-10-20 07:35:00|8238.4|8237.4|8235.1|8234.1|8241.6|8240.6|8231.3|8230.3|430
1760946000000|2025-10-20 07:40:00|8235|8234|8230.2|8229.2|8235.6|8234.6|8225.1|8224.1|1022
1760946300000|2025-10-20 07:45:00|8230.3|8229.3|8230.4|8229.4|8232.5|8231.5|8221.5|8220.5|569
1760946600000|2025-10-20 07:50:00|8231|8230|8230.7|8229.7|8237.1|8236.1|8230.7|8229.7|253
1760946900000|2025-10-20 07:55:00|8231|8230|8238.5|8237.5|8238.5|8237.5|8228.8|8227.8|290
1760947200000|2025-10-20 08:00:00|8238.3|8237.3|8231.8|8230.8|8238.8|8237.8|8226.9|8225.9|302
1760947500000|2025-10-20 08:05:00|8231.9|8230.9|8218.1|8217.1|8233.3|8232.3|8217.7|8216.7|235
1760947800000|2025-10-20 08:10:00|8218.7|8217.7|8212.2|8211.2|8220.2|8219.2|8208.9|8207.9|229
1760948100000|2025-10-20 08:15:00|8212.4|8211.4|8203.5|8202.5|8213.5|8212.5|8201.3|8200.3|173
1760948400000|2025-10-20 08:20:00|8203.7|8202.7|8199.1|8198.1|8206.7|8205.7|8198.7|8197.7|364
1760948700000|2025-10-20 08:25:00|8199.4|8198.4|8196.4|8195.4|8200.1|8199.1|8190.3|8189.3|263
1760949000000|2025-10-20 08:30:00|8196.2|8195.2|8190.6|8189.6|8197.7|8196.7|8190.2|8189.2|140
1760949300000|2025-10-20 08:35:00|8190.8|8189.8|8185.7|8184.7|8192.6|8191.6|8183.2|8182.2|213
1760949600000|2025-10-20 08:40:00|8185.5|8184.5|8175.1|8174.1|8187|8186|8174.4|8173.4|229
1760949900000|2025-10-20 08:45:00|8175.2|8174.2|8169.4|8168.4|8175.7|8174.7|8165.6|8164.6|324
1760950200000|2025-10-20 08:50:00|8169.8|8168.8|8171.4|8170.4|8174.4|8173.4|8167.9|8166.9|242
1760950500000|2025-10-20 08:55:00|8171.2|8170.2|8164.8|8163.8|8173.7|8172.7|8162.5|8161.5|466
1760950800000|2025-10-20 09:00:00|8164.6|8163.6|8164.2|8163.2|8166.7|8165.7|8160.5|8159.5|284
1760951100000|2025-10-20 09:05:00|8164.5|8163.5|8165.2|8164.2|8167.5|8166.5|8155.6|8154.6|366
1760951400000|2025-10-20 09:10:00|8164.3|8163.3|8164.8|8163.8|8166.8|8165.8|8162.7|8161.7|247
1760951700000|2025-10-20 09:15:00|8165.1|8164.1|8161.9|8160.9|8166|8165|8159.8|8158.8|199
1760952000000|2025-10-20 09:20:00|8162.3|8161.3|8173.2|8172.2|8174.2|8173.2|8162.1|8161.1|172
1760952300000|2025-10-20 09:25:00|8173.7|8172.7|8167.1|8166.1|8175.1|8174.1|8166.8|8165.8|172
1760952600000|2025-10-20 09:30:00|8166.3|8165.3|8162.7|8161.7|8168.6|8167.6|8161.3|8160.3|203
1760952900000|2025-10-20 09:35:00|8162.5|8161.5|8153.8|8152.8|8163|8162|8151|8150|235
1760953200000|2025-10-20 09:40:00|8154.2|8153.2|8154.9|8153.9|8158.6|8157.6|8150.1|8149.1|175
1760953500000|2025-10-20 09:45:00|8155|8154|8154.7|8153.7|8158.3|8157.3|8153.2|8152.2|159
1760953800000|2025-10-20 09:50:00|8155|8154|8156.9|8155.9|8162.2|8161.2|8154.5|8153.5|159
1760954100000|2025-10-20 09:55:00|8156.7|8155.7|8163.3|8162.3|8167.1|8166.1|8156.1|8155.1|121
1760954400000|2025-10-20 10:00:00|8162.9|8161.9|8166.9|8165.9|8168.2|8167.2|8162.9|8161.9|168
1760954700000|2025-10-20 10:05:00|8166.7|8165.7|8168.6|8167.6|8168.7|8167.7|8162.3|8161.3|128
1760955000000|2025-10-20 10:10:00|8168.9|8167.9|8171|8170|8173.6|8172.6|8167.6|8166.6|216
1760955300000|2025-10-20 10:15:00|8171.3|8170.3|8173.3|8172.3|8173.5|8172.5|8169.3|8168.3|108
1760955600000|2025-10-20 10:20:00|8173.4|8172.4|8171.8|8170.8|8174.7|8173.7|8171.7|8170.7|81
1760955900000|2025-10-20 10:25:00|8171.6|8170.6|8173.9|8172.9|8174.4|8173.4|8168.3|8167.3|158
1760956200000|2025-10-20 10:30:00|8174|8173|8175.9|8174.9|8177|8176|8172.8|8171.8|92
1760956500000|2025-10-20 10:35:00|8176|8175|8170.9|8169.9|8178.9|8177.9|8168.3|8167.3|153
1760956800000|2025-10-20 10:40:00|8170.7|8169.7|8171.6|8170.6|8174.8|8173.8|8170.7|8169.7|99
1760957100000|2025-10-20 10:45:00|8171.9|8170.9|8172.5|8171.5|8174.7|8173.7|8169.4|8168.4|82
1760957400000|2025-10-20 10:50:00|8172.7|8171.7|8171|8170|8174.2|8173.2|8167.9|8166.9|56
1760957700000|2025-10-20 10:55:00|8171.3|8170.3|8171.3|8170.3|8173.9|8172.9|8170.1|8169.1|356
1760958000000|2025-10-20 11:00:00|8171.4|8170.4|8164.9|8163.9|8171.4|8170.4|8164.8|8163.8|94
1760958300000|2025-10-20 11:05:00|8165.2|8164.2|8166.8|8165.8|8167.3|8166.3|8162.5|8161.5|271
1760958600000|2025-10-20 11:10:00|8167.3|8166.3|8162|8161|8167.8|8166.8|8162|8161|89
1760958900000|2025-10-20 11:15:00|8162.3|8161.3|8164.9|8163.9|8167.2|8166.2|8161.3|8160.3|103
1760959200000|2025-10-20 11:20:00|8164.6|8163.6|8165.1|8164.1|8167.3|8166.3|8164|8163|49
1760959500000|2025-10-20 11:25:00|8165.4|8164.4|8169.2|8168.2|8171.7|8170.7|8163.9|8162.9|87
1760959800000|2025-10-20 11:30:00|8168.9|8167.9|8165.2|8164.2|8169.8|8168.8|8162.2|8161.2|100
1760960100000|2025-10-20 11:35:00|8165|8164|8161.3|8160.3|8165.8|8164.8|8161.1|8160.1|51
1760960400000|2025-10-20 11:40:00|8161.7|8160.7|8162.3|8161.3|8163.7|8162.7|8160|8159|101
1760960700000|2025-10-20 11:45:00|8162.1|8161.1|8165.3|8164.3|8166.6|8165.6|8162.1|8161.1|47
1760961000000|2025-10-20 11:50:00|8165.2|8164.2|8172.5|8171.5|8175.1|8174.1|8164.4|8163.4|119
1760961300000|2025-10-20 11:55:00|8172.8|8171.8|8168.5|8167.5|8174.3|8173.3|8168.3|8167.3|110
1760961600000|2025-10-20 12:00:00|8167.8|8166.8|8169.7|8168.7|8172.9|8171.9|8167.8|8166.8|95
1760961900000|2025-10-20 12:05:00|8169.5|8168.5|8172.6|8171.6|8173.1|8172.1|8169|8168|94
1760962200000|2025-10-20 12:10:00|8172.7|8171.7|8169.7|8168.7|8172.8|8171.8|8168.4|8167.4|266
1760962500000|2025-10-20 12:15:00|8169.9|8168.9|8171.3|8170.3|8172.5|8171.5|8168|8167|138
1760962800000|2025-10-20 12:20:00|8171.6|8170.6|8173.5|8172.5|8174.3|8173.3|8169|8168|148
1760963100000|2025-10-20 12:25:00|8173.8|8172.8|8174.9|8173.9|8175.4|8174.4|8172.2|8171.2|81
1760963400000|2025-10-20 12:30:00|8174.8|8173.8|8175.9|8174.9|8179.5|8178.5|8174.6|8173.6|103
1760963700000|2025-10-20 12:35:00|8175.7|8174.7|8173.3|8172.3|8176.2|8175.2|8169.7|8168.7|107
1760964000000|2025-10-20 12:40:00|8173.5|8172.5|8174.3|8173.3|8175.8|8174.8|8173.3|8172.3|77
1760964300000|2025-10-20 12:45:00|8174.4|8173.4|8179.8|8178.8|8180.5|8179.5|8174.4|8173.4|70
1760964600000|2025-10-20 12:50:00|8179.7|8178.7|8182|8181|8182.7|8181.7|8177.4|8176.4|104
1760964900000|2025-10-20 12:55:00|8182.3|8181.3|8182.9|8181.9|8183.7|8182.7|8179.4|8178.4|117
1760965200000|2025-10-20 13:00:00|8182.7|8181.7|8183.7|8182.7|8185.1|8184.1|8181.6|8180.6|189
1760965500000|2025-10-20 13:05:00|8183.6|8182.6|8186.9|8185.9|8187.3|8186.3|8183.6|8182.6|158
1760965800000|2025-10-20 13:10:00|8186.6|8185.6|8187.4|8186.4|8187.4|8186.4|8184.2|8183.2|96
1760966100000|2025-10-20 13:15:00|8187.5|8186.5|8186.1|8185.1|8187.8|8186.8|8184.6|8183.6|121
1760966400000|2025-10-20 13:20:00|8186.5|8185.5|8188.5|8187.5|8191.8|8190.8|8186.5|8185.5|149
1760966700000|2025-10-20 13:25:00|8188.3|8187.3|8191.1|8190.1|8193.3|8192.3|8187.3|8186.3|403
1760967000000|2025-10-20 13:30:00|8190.9|8189.9|8192.5|8191.5|8194.1|8193.1|8187.4|8186.4|469
1760967300000|2025-10-20 13:35:00|8192.8|8191.8|8190.8|8189.8|8193.6|8192.6|8188.7|8187.7|461
1760967600000|2025-10-20 13:40:00|8190.7|8189.7|8194.8|8193.8|8197.7|8196.7|8190.1|8189.1|185
1760967900000|2025-10-20 13:45:00|8194.6|8193.6|8194.9|8193.9|8196.6|8195.6|8192.7|8191.7|206
1760968200000|2025-10-20 13:50:00|8194.8|8193.8|8195.3|8194.3|8198.5|8197.5|8192.7|8191.7|262
1760968500000|2025-10-20 13:55:00|8195.1|8194.1|8193.7|8192.7|8195.7|8194.7|8188.8|8187.8|362
1760968800000|2025-10-20 14:00:00|8193.4|8192.4|8200.9|8199.9|8202.9|8201.9|8193.4|8192.4|439
1760969100000|2025-10-20 14:05:00|8201.2|8200.2|8196.3|8195.3|8201.2|8200.2|8194.4|8193.4|362
1760969400000|2025-10-20 14:10:00|8196.1|8195.1|8197.3|8196.3|8198.9|8197.9|8194.9|8193.9|154
1760969700000|2025-10-20 14:15:00|8197.5|8196.5|8199.8|8198.8|8202.8|8201.8|8197.1|8196.1|129
1760970000000|2025-10-20 14:20:00|8200.3|8199.3|8206.6|8205.6|8206.6|8205.6|8199.2|8198.2|126
1760970300000|2025-10-20 14:25:00|8206.9|8205.9|8210.7|8209.7|8214.1|8213.1|8206.1|8205.1|203
1760970600000|2025-10-20 14:30:00|8210|8209|8203.5|8202.5|8211.3|8210.3|8203.5|8202.5|202
1760970900000|2025-10-20 14:35:00|8203.3|8202.3|8202.2|8201.2|8204.2|8203.2|8200.4|8199.4|328
1760971200000|2025-10-20 14:40:00|8202.7|8201.7|8206.2|8205.2|8206.6|8205.6|8200.4|8199.4|411
1760971500000|2025-10-20 14:45:00|8206|8205|8207.2|8206.2|8208.5|8207.5|8204.4|8203.4|193
1760971800000|2025-10-20 14:50:00|8207.3|8206.3|8205|8204|8207.4|8206.4|8200.7|8199.7|206
1760972100000|2025-10-20 14:55:00|8204.7|8203.7|8203.5|8202.5|8206.5|8205.5|8203|8202|151
1760972400000|2025-10-20 15:00:00|8203.6|8202.6|8206.5|8205.5|8207.8|8206.8|8200.8|8199.8|260
1760972700000|2025-10-20 15:05:00|8206.7|8205.7|8206.3|8205.3|8207.9|8206.9|8205.2|8204.2|286
1760973000000|2025-10-20 15:10:00|8206.1|8205.1|8209.2|8208.2|8211.5|8210.5|8204.6|8203.6|347
1760973300000|2025-10-20 15:15:00|8209.4|8208.4|8207.4|8206.4|8210.2|8209.2|8204.9|8203.9|268
1760973600000|2025-10-20 15:20:00|8207.3|8206.3|8210.7|8209.7|8211.8|8210.8|8206.8|8205.8|343
1760973900000|2025-10-20 15:25:00|8210.4|8209.4|8209.6|8208.6|8212.1|8211.1|8208.6|8207.6|646
1760974200000|2025-10-20 15:30:00|8209.7|8207.7|8210.3|8208.3|8217.9|8215.9|8209.4|8207.4|2417
1760974500000|2025-10-20 15:35:00|8210.1|8208.1|8214.2|8212.2|8214.3|8212.3|8206.1|8204.1|729
1760974800000|2025-10-20 15:40:00|8214.4|8212.4|8212.9|8210.9|8215.9|8213.9|8212.6|8210.6|198
1760975100000|2025-10-20 15:45:00|8213.1|8211.1|8216.9|8214.9|8216.9|8214.9|8212.1|8210.1|72
1760975400000|2025-10-20 15:50:00|8217.2|8215.2|8209.1|8207.1|8217.3|8215.3|8205.6|8203.6|990
1760975700000|2025-10-20 15:55:00|8208.9|8206.9|8208.6|8206.6|8210.9|8208.9|8205.2|8203.2|125
1760976000000|2025-10-20 16:00:00|8208.9|8206.9|8208.6|8206.6|8209.6|8207.6|8207.1|8205.1|71
1760976300000|2025-10-20 16:05:00|8208.9|8206.9|8207.6|8205.6|8210.6|8208.6|8207.6|8205.6|70
1760976600000|2025-10-20 16:10:00|8207.4|8205.4|8207|8205|8208.1|8206.1|8205.6|8203.6|65
1760976900000|2025-10-20 16:15:00|8207.3|8205.3|8211|8209|8211.5|8209.5|8206.8|8204.8|29
1760977200000|2025-10-20 16:20:00|8210.8|8208.8|8212.3|8210.3|8212.3|8210.3|8210.3|8208.3|26
1760977500000|2025-10-20 16:25:00|8212.6|8210.6|8215.3|8213.3|8216.3|8214.3|8212.3|8210.3|34
1760977800000|2025-10-20 16:30:00|8215|8213|8212|8210|8215.8|8213.8|8210.5|8208.5|33
1760978100000|2025-10-20 16:35:00|8211.8|8209.8|8211.8|8209.8|8212|8210|8209.7|8207.7|12
1760978400000|2025-10-20 16:40:00|8211.6|8209.6|8212.7|8210.7|8213.7|8211.7|8211.6|8209.6|18
1760978700000|2025-10-20 16:45:00|8213|8211|8212.6|8210.6|8213|8211|8211|8209|16
1760979000000|2025-10-20 16:50:00|8212.1|8210.1|8211.5|8209.5|8213.1|8211.1|8211.3|8209.3|21
1760979300000|2025-10-20 16:55:00|8211.3|8209.3|8211.9|8209.9|8211.9|8209.9|8210.3|8208.3|19
1760979600000|2025-10-20 17:00:00|8212.2|8210.2|8215.2|8213.2|8215.5|8213.5|8212.2|8210.2|28
1760979900000|2025-10-20 17:05:00|8215.5|8213.5|8217.2|8215.2|8217.2|8215.2|8214.7|8212.7|12
1760980200000|2025-10-20 17:10:00|8216.4|8214.4|8216.1|8214.1|8216.8|8214.8|8214.9|8212.9|54
1760980500000|2025-10-20 17:15:00|8216.3|8214.3|8218.7|8216.7|8218.9|8216.9|8215.8|8213.8|33
1760980800000|2025-10-20 17:20:00|8218.5|8216.5|8220|8218|8220.3|8218.3|8217.3|8215.3|31
1760981100000|2025-10-20 17:25:00|8219.8|8217.8|8216.7|8214.7|8219.8|8217.8|8216.7|8214.7|15
1760981400000|2025-10-20 17:30:00|8216.6|8214.6|8216.1|8214.1|8217.6|8215.6|8215.1|8213.1|32
1760981700000|2025-10-20 17:35:00|8215.9|8213.9|8215.1|8213.1|8216.9|8214.9|8215.1|8213.1|26
1760982000000|2025-10-20 17:40:00|8215.4|8213.4|8218.4|8216.4|8218.6|8216.6|8215.4|8213.4|39
1760982300000|2025-10-20 17:45:00|8218.7|8216.7|8219.5|8217.5|8219.6|8217.6|8218.2|8216.2|6
1760982600000|2025-10-20 17:50:00|8219.8|8217.8|8219|8217|8219.8|8217.8|8218.3|8216.3|4
1760982900000|2025-10-20 17:55:00|8218.8|8216.8|8221.3|8219.3|8221.3|8219.3|8218.8|8216.8|23
1760983200000|2025-10-20 18:00:00|8221.1|8219.1|8224|8222|8224|8222|8220.8|8218.8|52
1760983500000|2025-10-20 18:05:00|8224.2|8222.2|8225.7|8223.7|8225.7|8223.7|8223.7|8221.7|61
1760983800000|2025-10-20 18:10:00|8225.9|8223.9|8225.4|8223.4|8226.7|8224.7|8224.7|8222.7|28
1760984100000|2025-10-20 18:15:00|8225.1|8223.1|8223.4|8221.4|8225.4|8223.4|8222.6|8220.6|32
1760984400000|2025-10-20 18:20:00|8223.7|8221.7|8222.7|8220.7|8224|8222|8222.7|8220.7|26
1760984700000|2025-10-20 18:25:00|8223|8221|8223.4|8221.4|8223.4|8221.4|8221.7|8219.7|18
1760985000000|2025-10-20 18:30:00|8223.6|8221.6|8222.4|8220.4|8224.1|8222.1|8221.9|8219.9|15
1760985300000|2025-10-20 18:35:00|8222.6|8220.6|8222.6|8220.6|8223.1|8221.1|8222.4|8220.4|10
1760985600000|2025-10-20 18:40:00|8222.4|8220.4|8222.9|8220.9|8222.9|8220.9|8221.9|8219.9|15
1760985900000|2025-10-20 18:45:00|8222.6|8220.6|8221.4|8219.4|8223.4|8221.4|8220.9|8218.9|23
1760986200000|2025-10-20 18:50:00|8221.6|8219.6|8220.9|8218.9|8221.9|8219.9|8220.1|8218.1|18
1760986500000|2025-10-20 18:55:00|8221.1|8219.1|8221.1|8219.1|8222.6|8220.6|8220.9|8218.9|22
1760986800000|2025-10-20 19:00:00|8220.9|8218.9|8220.6|8218.6|8223.4|8221.4|8220.6|8218.6|46
1760987100000|2025-10-20 19:05:00|8220.9|8218.9|8219.4|8217.4|8221.4|8219.4|8219.4|8217.4|21
1760987400000|2025-10-20 19:10:00|8219.1|8217.1|8217.6|8215.6|8219.4|8217.4|8214.9|8212.9|42
1760987700000|2025-10-20 19:15:00|8217.9|8215.9|8217.5|8215.5|8218.1|8216.1|8216.7|8214.7|16
1760988000000|2025-10-20 19:20:00|8217.2|8215.2|8218.5|8216.5|8219|8217|8216.2|8214.2|34
1760988300000|2025-10-20 19:25:00|8218.7|8216.7|8219.9|8217.9|8221.1|8219.1|8218.7|8216.7|8
1760988600000|2025-10-20 19:30:00|8219.6|8217.6|8220.6|8218.6|8220.6|8218.6|8219.1|8217.1|9
1760988900000|2025-10-20 19:35:00|8220.4|8218.4|8220.4|8218.4|8220.9|8218.9|8219.6|8217.6|19
1760989200000|2025-10-20 19:40:00|8220.1|8218.1|8219.1|8217.1|8220.1|8218.1|8218.9|8216.9|12
1760989500000|2025-10-20 19:45:00|8219.4|8217.4|8222|8220|8223.2|8221.2|8219.4|8217.4|31
1760989800000|2025-10-20 19:50:00|8222.2|8220.2|8223.2|8221.2|8224.1|8222.1|8221.5|8219.5|59
1760990100000|2025-10-20 19:55:00|8223|8221|8220|8218|8223.4|8221.4|8217.6|8215.6|100
1760990400000|2025-10-20 20:00:00|8223|8219|8222.8|8218.8|8223|8219|8219.3|8215.3|0
1760990700000|2025-10-20 20:05:00|8222.6|8218.6|8223.7|8219.7|8223.7|8219.7|8221.8|8217.8|0
1760991000000|2025-10-20 20:10:00|8223.4|8219.4|8225.3|8221.3|8226.1|8222.1|8223.4|8219.4|0
1760991300000|2025-10-20 20:15:00|8225.1|8221.1|8225.4|8221.4|8225.6|8221.6|8224.2|8220.2|0
1760991600000|2025-10-20 20:20:00|8225.5|8221.5|8225.1|8221.1|8225.5|8221.5|8224.5|8220.5|0
1760991900000|2025-10-20 20:25:00|8225.2|8221.2|8225.8|8221.8|8225.8|8221.8|8224.9|8220.9|0
1760992200000|2025-10-20 20:30:00|8225.6|8221.6|8225.3|8221.3|8226.3|8222.3|8225|8221|0
1760992500000|2025-10-20 20:35:00|8225.5|8221.5|8225.9|8221.9|8226.1|8222.1|8225.3|8221.3|0
1760992800000|2025-10-20 20:40:00|8225.7|8221.7|8226.2|8222.2|8226.2|8222.2|8225.6|8221.6|0
1760993100000|2025-10-20 20:45:00|8226|8222|8226.2|8222.2|8226.2|8222.2|8225.6|8221.6|0
1760993400000|2025-10-20 20:50:00|8225.9|8221.9|8226.8|8222.8|8227|8223|8225.6|8221.6|0
1760993700000|2025-10-20 20:55:00|8226.5|8222.5|8228.2|8224.2|8228.2|8224.2|8226.4|8222.4|0
1760994000000|2025-10-20 21:00:00|8228.1|8224.1|8228.5|8224.5|8228.7|8224.7|8227.3|8223.3|0
1760994300000|2025-10-20 21:05:00|8228.4|8224.4|8228.4|8224.4|8229.7|8225.7|8228.4|8224.4|0
1760994600000|2025-10-20 21:10:00|8228.8|8224.8|8228.9|8224.9|8228.9|8224.9|8228.6|8224.6|0
1760994900000|2025-10-20 21:15:00|8228.7|8224.7|8228.7|8224.7|8229|8225|8228.7|8224.7|0
1760995500000|2025-10-20 21:25:00|8228.6|8224.6|8228.4|8224.4|8228.6|8224.6|8228.3|8224.3|0
1760995800000|2025-10-20 21:30:00|8228.3|8224.3|8228.1|8224.1|8228.3|8224.3|8227.9|8223.9|0
1760996400000|2025-10-20 21:40:00|8228.3|8224.3|8228.1|8224.1|8228.3|8224.3|8228.1|8224.1|0
1760996700000|2025-10-20 21:45:00|8228.2|8224.2|8228.1|8224.1|8228.2|8224.2|8228.1|8224.1|0
1760997300000|2025-10-20 21:55:00|8228|8224|8228|8224|8228|8224|8227.8|8223.8|0
1760997600000|2025-10-20 22:00:00|8227.9|8223.9|8225.2|8221.2|8227.9|8223.9|8225|8221|0
1760997900000|2025-10-20 22:05:00|8225.3|8221.3|8225.4|8221.4|8225.6|8221.6|8223.4|8219.4|0
1760998200000|2025-10-20 22:10:00|8225.3|8221.3|8224.7|8220.7|8226|8222|8224.6|8220.6|0
1760998500000|2025-10-20 22:15:00|8223.8|8219.8|8226.2|8222.2|8226.3|8222.3|8223.8|8219.8|0
1760998800000|2025-10-20 22:20:00|8226.3|8222.3|8226.4|8222.4|8226.6|8222.6|8224.8|8220.8|0
1760999100000|2025-10-20 22:25:00|8226.6|8222.6|8226.1|8222.1|8227.7|8223.7|8226.1|8222.1|0
1760999400000|2025-10-20 22:30:00|8225.8|8221.8|8225.5|8221.5|8226.5|8222.5|8224.8|8220.8|0
1760999700000|2025-10-20 22:35:00|8225.7|8221.7|8225.3|8221.3|8225.8|8221.8|8224.7|8220.7|0
1761000000000|2025-10-20 22:40:00|8225.4|8221.4|8225.8|8221.8|8226.2|8222.2|8225.1|8221.1|0
1761000300000|2025-10-20 22:45:00|8226|8222|8225.1|8221.1|8226.2|8222.2|8224.9|8220.9|0
1761000600000|2025-10-20 22:50:00|8224.9|8220.9|8225.4|8221.4|8226.2|8222.2|8224.9|8220.9|0
1761000900000|2025-10-20 22:55:00|8225.5|8221.5|8224.9|8220.9|8225.7|8221.7|8224.6|8220.6|0
1761001200000|2025-10-20 23:00:00|8225.1|8221.1|8226.5|8222.5|8227|8223|8224.5|8220.5|0
1761001500000|2025-10-20 23:05:00|8226.4|8222.4|8227.1|8223.1|8227.2|8223.2|8225.9|8221.9|0
1761001800000|2025-10-20 23:10:00|8227.2|8223.2|8226.8|8222.8|8229|8225|8226.8|8222.8|0
1761002100000|2025-10-20 23:15:00|8227|8223|8226.1|8222.1|8227|8223|8224.8|8220.8|0
1761002400000|2025-10-20 23:20:00|8226.2|8222.2|8226.7|8222.7|8227.1|8223.1|8226.2|8222.2|0
1761002700000|2025-10-20 23:25:00|8226.8|8222.8|8228|8224|8228|8224|8226.7|8222.7|0
1761003000000|2025-10-20 23:30:00|8228.1|8224.1|8228.8|8224.8|8228.8|8224.8|8227.7|8223.7|0
1761003300000|2025-10-20 23:35:00|8228.7|8224.7|8227.1|8223.1|8228.8|8224.8|8227.1|8223.1|0
1761003600000|2025-10-20 23:40:00|8227.2|8223.2|8226.5|8222.5|8227.2|8223.2|8226|8222|0
1761003900000|2025-10-20 23:45:00|8226.4|8222.4|8224.2|8220.2|8226.4|8222.4|8224.2|8220.2|0
1761004200000|2025-10-20 23:50:00|8224.1|8220.1|8224.5|8220.5|8225.2|8221.2|8223.8|8219.8|0
1761004500000|2025-10-20 23:55:00|8224.4|8220.4|8225.7|8221.7|8225.8|8221.8|8224.4|8220.4|0
1761004800000|2025-10-21 00:00:00|8225.5|8221.5|8224.4|8220.4|8227.4|8223.4|8224.3|8220.3|0
1761005100000|2025-10-21 00:05:00|8224.3|8220.3|8224|8220|8225.8|8221.8|8223.9|8219.9|0
1761005400000|2025-10-21 00:10:00|8224.2|8220.2|8225.6|8221.6|8227.2|8223.2|8224.2|8220.2|0
1761005700000|2025-10-21 00:15:00|8225.5|8221.5|8228.1|8225.1|8229.5|8226.5|8225.3|8221.3|0
1761006000000|2025-10-21 00:20:00|8229.5|8226.5|8227.9|8224.9|8229.5|8226.5|8227.9|8224.9|0
1761006300000|2025-10-21 00:25:00|8228.6|8225.6|8232.8|8229.8|8234.9|8231.9|8227.9|8224.9|0
1761006600000|2025-10-21 00:30:00|8232.1|8229.1|8229.3|8226.3|8233.5|8230.5|8227.9|8224.9|0
1761006900000|2025-10-21 00:35:00|8230|8227|8230.7|8227.7|8230.7|8227.7|8229.3|8226.3|0
1761007200000|2025-10-21 00:40:00|8232.1|8229.1|8231.4|8228.4|8232.1|8229.1|8230.7|8227.7|0
1761007500000|2025-10-21 00:45:00|8230.7|8227.7|8232.1|8229.1|8232.1|8229.1|8230.7|8227.7|0
1761007800000|2025-10-21 00:50:00|8230.7|8227.7|8234.9|8231.9|8234.9|8231.9|8230.7|8227.7|0
1761008100000|2025-10-21 00:55:00|8234.8|8231.8|8233.5|8230.5|8234.8|8231.8|8232|8229|0
1761008400000|2025-10-21 01:00:00|8232.1|8229.1|8233.5|8230.5|8233.5|8230.5|8232.1|8229.1|0
1761008700000|2025-10-21 01:05:00|8234.9|8231.9|8230|8227|8234.9|8231.9|8229.3|8226.3|0
1761009000000|2025-10-21 01:10:00|8229.3|8226.3|8230.7|8227.7|8232.1|8229.1|8229.3|8226.3|0
1761009300000|2025-10-21 01:15:00|8229.3|8226.3|8230.7|8227.7|8230.7|8227.7|8229.3|8226.3|0
1761009600000|2025-10-21 01:20:00|8229.3|8226.3|8230.7|8227.7|8232.2|8229.2|8229.3|8226.3|0
1761009900000|2025-10-21 01:25:00|8229.3|8226.3|8229.2|8226.2|8229.3|8226.3|8226.4|8223.4|0
1761010200000|2025-10-21 01:30:00|8227.8|8224.8|8228.5|8225.5|8230.7|8227.7|8227.8|8224.8|0
1761010500000|2025-10-21 01:35:00|8227.8|8224.8|8230.5|8227.5|8230.6|8227.6|8226.4|8223.4|0
1761010800000|2025-10-21 01:40:00|8229.8|8226.8|8229.1|8226.1|8232|8229|8229.1|8226.1|0
1761011100000|2025-10-21 01:45:00|8229.8|8226.8|8231.9|8228.9|8231.9|8228.9|8229.1|8226.1|0
1761011400000|2025-10-21 01:50:00|8232|8229|8232|8229|8233.4|8230.4|8231.9|8228.9|0
1761011700000|2025-10-21 01:55:00|8231.3|8228.3|8230.6|8227.6|8232|8229|8230.6|8227.6|0
1761012000000|2025-10-21 02:00:00|8231.3|8228.3|8232|8229|8232|8229|8231.3|8228.3|0
1761012300000|2025-10-21 02:05:00|8231.9|8228.9|8232|8229|8232|8229|8230.5|8227.5|0
1761012600000|2025-10-21 02:10:00|8231.3|8228.3|8233.4|8230.4|8233.4|8230.4|8230.6|8227.6|0
1761012900000|2025-10-21 02:15:00|8234.8|8231.8|8236.2|8233.2|8236.2|8233.2|8234.8|8231.8|0
1761013200000|2025-10-21 02:20:00|8237.6|8234.6|8236.3|8233.3|8237.7|8234.7|8236.3|8233.3|0
1761013500000|2025-10-21 02:25:00|8237.7|8234.7|8239.1|8236.1|8239.1|8236.1|8237.7|8234.7|0
1761013800000|2025-10-21 02:30:00|8240.5|8237.5|8239.1|8236.1|8240.6|8237.6|8237.7|8234.7|0
1761014100000|2025-10-21 02:35:00|8237.7|8234.7|8237.7|8234.7|8237.7|8234.7|8236.3|8233.3|0
1761014400000|2025-10-21 02:40:00|8236.3|8233.3|8234.8|8231.8|8237|8234|8234.8|8231.8|0
1761014700000|2025-10-21 02:45:00|8233.4|8230.4|8234.7|8231.7|8236.2|8233.2|8233.4|8230.4|0
1761015000000|2025-10-21 02:50:00|8234|8231|8233.2|8230.2|8234.7|8231.7|8233.2|8230.2|0
1761015300000|2025-10-21 02:55:00|8231.8|8228.8|8233.2|8230.2|8233.2|8230.2|8231.8|8228.8|0
1761015600000|2025-10-21 03:00:00|8234.6|8231.6|8234.7|8231.7|8236.1|8233.1|8234.6|8231.6|0
1761016500000|2025-10-21 03:15:00|8235.4|8232.4|8234.7|8231.7|8235.4|8232.4|8234.7|8231.7|0
1761016800000|2025-10-21 03:20:00|8236.1|8233.1|8236|8233|8236.1|8233.1|8236|8233|0
1761017100000|2025-10-21 03:25:00|8235.3|8232.3|8234.5|8231.5|8236|8233|8234.5|8231.5|0
1761017400000|2025-10-21 03:30:00|8234.6|8231.6|8235.9|8232.9|8236|8233|8234.6|8231.6|0
1761017700000|2025-10-21 03:35:00|8234.5|8231.5|8233.1|8230.1|8235.2|8232.2|8233.1|8230.1|0
1761018000000|2025-10-21 03:40:00|8231.7|8228.7|8230.3|8227.3|8232.4|8229.4|8228.9|8225.9|0
1761018300000|2025-10-21 03:45:00|8228.9|8225.9|8228.1|8225.1|8229.6|8226.6|8227.4|8224.4|0
1761018600000|2025-10-21 03:50:00|8228.8|8225.8|8228.8|8225.8|8228.8|8225.8|8226|8223|0
1761018900000|2025-10-21 03:55:00|8229.5|8226.5|8230.2|8227.2|8230.2|8227.2|8228.8|8225.8|0
1761019200000|2025-10-21 04:00:00|8230.9|8227.9|8230.2|8227.2|8230.9|8227.9|8228.7|8225.7|0
1761019500000|2025-10-21 04:05:00|8230.1|8227.1|8228.8|8225.8|8230.2|8227.2|8227.4|8224.4|0
1761019800000|2025-10-21 04:10:00|8228.1|8225.1|8226|8223|8228.1|8225.1|8224.6|8221.6|0
1761020100000|2025-10-21 04:15:00|8227.4|8224.4|8228.8|8225.8|8228.8|8225.8|8226|8223|0
1761020400000|2025-10-21 04:20:00|8227.4|8224.4|8226|8223|8227.4|8224.4|8224.6|8221.6|0
1761020700000|2025-10-21 04:25:00|8226.7|8223.7|8227.4|8224.4|8227.4|8224.4|8226|8223|0
1761021000000|2025-10-21 04:30:00|8226|8223|8224.6|8221.6|8227.4|8224.4|8223.8|8220.8|0
1761021300000|2025-10-21 04:35:00|8226|8223|8227.3|8224.3|8227.4|8224.4|8225.3|8222.3|0
1761021600000|2025-10-21 04:40:00|8225.9|8222.9|8225.9|8222.9|8227.3|8224.3|8224.5|8221.5|0
1761021900000|2025-10-21 04:45:00|8225.2|8222.2|8224.5|8221.5|8225.9|8222.9|8223.1|8220.1|0
1761022200000|2025-10-21 04:50:00|8225.2|8222.2|8223.7|8220.7|8227.3|8224.3|8223.1|8220.1|0
1761022500000|2025-10-21 04:55:00|8223|8220|8221.6|8218.6|8223.1|8220.1|8215.9|8212.9|0
1761022800000|2025-10-21 05:00:00|8222.3|8219.3|8217.2|8214.2|8223|8220|8215.8|8212.8|0
1761023100000|2025-10-21 05:05:00|8215.8|8212.8|8221.6|8218.6|8221.6|8218.6|8215.8|8212.8|0
1761023400000|2025-10-21 05:10:00|8220.9|8217.9|8220.2|8217.2|8223.1|8220.1|8220.2|8217.2|0
1761023700000|2025-10-21 05:15:00|8221.6|8218.6|8221.6|8218.6|8221.6|8218.6|8220.2|8217.2|0
1761024000000|2025-10-21 05:20:00|8222.3|8219.3|8218.8|8215.8|8222.3|8219.3|8218.1|8215.1|0
1761024300000|2025-10-21 05:25:00|8218.1|8215.1|8214.3|8211.3|8218.1|8215.1|8214.3|8211.3|0
1761024600000|2025-10-21 05:30:00|8212.9|8209.9|8214.6|8211.6|8217.4|8214.4|8211.5|8208.5|0
1761024900000|2025-10-21 05:35:00|8214.5|8211.5|8214.5|8211.5|8215.9|8212.9|8213.8|8210.8|0
1761025200000|2025-10-21 05:40:00|8213.1|8210.1|8211.4|8208.4|8214.5|8211.5|8211.4|8208.4|0
1761025500000|2025-10-21 05:45:00|8211.3|8208.3|8211.3|8208.3|8212.7|8209.7|8209.9|8206.9|0
1761025800000|2025-10-21 05:50:00|8209.9|8206.9|8209.9|8206.9|8209.9|8206.9|8205.6|8202.6|0
1761026100000|2025-10-21 05:55:00|8211.3|8208.3|8211.3|8208.3|8212.7|8209.7|8209.2|8206.2|0
1761026400000|2025-10-21 06:00:00|8209.9|8206.9|8212.1|8210.1|8222.2|8220.2|8209.9|8206.4|316
1761026700000|2025-10-21 06:05:00|8212.4|8210.4|8212.5|8210.5|8217.1|8215.1|8208.5|8206.5|97
1761027000000|2025-10-21 06:10:00|8212.2|8210.2|8213.7|8211.7|8213.9|8211.9|8211.5|8209.5|9
1761027300000|2025-10-21 06:15:00|8213.9|8211.9|8217.7|8215.7|8218.7|8216.7|8213.6|8211.6|26
1761027600000|2025-10-21 06:20:00|8217.9|8215.9|8216.8|8214.8|8221.3|8219.3|8216|8214|21
1761027900000|2025-10-21 06:25:00|8216.9|8214.9|8216.3|8214.3|8218.1|8216.1|8215.5|8213.5|10
1761028200000|2025-10-21 06:30:00|8216|8214|8218.6|8216.6|8221.1|8219.1|8216|8214|19
1761028500000|2025-10-21 06:35:00|8219.4|8217.4|8218.6|8216.6|8221.3|8219.3|8217.8|8215.8|23
1761028800000|2025-10-21 06:40:00|8218.4|8216.4|8218.5|8216.5|8219.9|8217.9|8217.1|8215.1|38
1761029100000|2025-10-21 06:45:00|8218.8|8216.8|8227.2|8225.2|8227.2|8225.2|8218.8|8216.8|25
1761029400000|2025-10-21 06:50:00|8227.1|8225.1|8219.7|8217.7|8227.1|8225.1|8219.7|8217.7|65
1761029700000|2025-10-21 06:55:00|8219.4|8217.4|8215.5|8213.5|8224.4|8222.4|8215.5|8213.5|143
1761030000000|2025-10-21 07:00:00|8215|8214|8205.2|8204.2|8220.8|8219.8|8202.5|8201.5|908
1761030300000|2025-10-21 07:05:00|8204.9|8203.9|8203.5|8202.5|8207|8206|8198.8|8197.8|455
1761030600000|2025-10-21 07:10:00|8203.8|8202.8|8206.4|8205.4|8210.7|8209.7|8203.4|8202.4|343
1761030900000|2025-10-21 07:15:00|8205.6|8204.6|8209.6|8208.6|8213.7|8212.7|8205.6|8204.6|310
1761031200000|2025-10-21 07:20:00|8209.2|8208.2|8213.5|8212.5|8214.8|8213.8|8208.4|8207.4|306
1761031500000|2025-10-21 07:25:00|8213.3|8212.3|8217.5|8216.5|8221|8220|8211.9|8210.9|368
1761031800000|2025-10-21 07:30:00|8217.4|8216.4|8215|8214|8224.8|8223.8|8214.6|8213.6|414
1761032100000|2025-10-21 07:35:00|8214.9|8213.9|8213|8212|8220.2|8219.2|8212.5|8211.5|302
1761032400000|2025-10-21 07:40:00|8213.3|8212.3|8216.8|8215.8|8217.8|8216.8|8213.3|8212.3|240
1761032700000|2025-10-21 07:45:00|8216.6|8215.6|8223|8222|8223.6|8222.6|8215.4|8214.4|273
1761033000000|2025-10-21 07:50:00|8222.9|8221.9|8226|8225|8229.7|8228.7|8222.7|8221.7|334
1761033300000|2025-10-21 07:55:00|8226.3|8225.3|8224.9|8223.9|8227.8|8226.8|8222.9|8221.9|332
1761033600000|2025-10-21 08:00:00|8224.6|8223.6|8222|8221|8225.6|8224.6|8219.8|8218.8|226
1761033900000|2025-10-21 08:05:00|8222.2|8221.2|8226|8225|8227.5|8226.5|8220.4|8219.4|300
1761034200000|2025-10-21 08:10:00|8226.1|8225.1|8221.4|8220.4|8228.5|8227.5|8220.1|8219.1|189
1761034500000|2025-10-21 08:15:00|8221.1|8220.1|8211.2|8210.2|8221.5|8220.5|8207.7|8206.7|202
1761034800000|2025-10-21 08:20:00|8211.9|8210.9|8211|8210|8212.5|8211.5|8208.1|8207.1|175
1761035100000|2025-10-21 08:25:00|8210.8|8209.8|8210.4|8209.4|8213|8212|8206.9|8205.9|202
1761035400000|2025-10-21 08:30:00|8210.1|8209.1|8210.9|8209.9|8214.3|8213.3|8206.3|8205.3|196
1761035700000|2025-10-21 08:35:00|8210.7|8209.7|8211.5|8210.5|8214.3|8213.3|8210.7|8209.7|131
1761036000000|2025-10-21 08:40:00|8211.3|8210.3|8213.2|8212.2|8213.5|8212.5|8208.6|8207.6|175
1761036300000|2025-10-21 08:45:00|8213.5|8212.5|8211.7|8210.7|8214.5|8213.5|8210.9|8209.9|155
1761036600000|2025-10-21 08:50:00|8211.6|8210.6|8208.9|8207.9|8214.1|8213.1|8207.7|8206.7|148
1761036900000|2025-10-21 08:55:00|8209.6|8208.6|8208.4|8207.4|8210.3|8209.3|8206.7|8205.7|225
1761037200000|2025-10-21 09:00:00|8208.6|8207.6|8211.3|8210.3|8214.4|8213.4|8208.4|8207.4|139
1761037500000|2025-10-21 09:05:00|8211.6|8210.6|8213.7|8212.7|8214|8213|8209.6|8208.6|107
1761037800000|2025-10-21 09:10:00|8213.3|8212.3|8217.4|8216.4|8218.4|8217.4|8212.5|8211.5|146
1761038100000|2025-10-21 09:15:00|8217.2|8216.2|8212.5|8211.5|8219.1|8218.1|8212.5|8211.5|125
1761038400000|2025-10-21 09:20:00|8212.3|8211.3|8212.8|8211.8|8215.1|8214.1|8210.4|8209.4|100
1761038700000|2025-10-21 09:25:00|8213.1|8212.1|8217.1|8216.1|8218.1|8217.1|8213.1|8212.1|122
1761039000000|2025-10-21 09:30:00|8216.8|8215.8|8217.1|8216.1|8220.7|8219.7|8216.6|8215.6|228
1761039300000|2025-10-21 09:35:00|8216.8|8215.8|8214.6|8213.6|8219.1|8218.1|8213.6|8212.6|256
1761039600000|2025-10-21 09:40:00|8214.9|8213.9|8218.5|8217.5|8218.5|8217.5|8214.5|8213.5|124
1761039900000|2025-10-21 09:45:00|8218.2|8217.2|8214.8|8213.8|8218.8|8217.8|8214.8|8213.8|99
1761040200000|2025-10-21 09:50:00|8214.9|8213.9|8214|8213|8218.6|8217.6|8213.8|8212.8|136
1761040500000|2025-10-21 09:55:00|8214.3|8213.3|8218.1|8217.1|8218.1|8217.1|8213|8212|129
1761040800000|2025-10-21 10:00:00|8218.2|8217.2|8217.2|8216.2|8220.6|8219.6|8216.4|8215.4|106
1761041100000|2025-10-21 10:05:00|8217|8216|8219|8218|8220.5|8219.5|8216.4|8215.4|83
1761041400000|2025-10-21 10:10:00|8219.1|8218.1|8220.4|8219.4|8220.7|8219.7|8217.8|8216.8|73
1761041700000|2025-10-21 10:15:00|8220.2|8219.2|8216.4|8215.4|8220.8|8219.8|8214.6|8213.6|156
1761042000000|2025-10-21 10:20:00|8216.3|8215.3|8217.1|8216.1|8217.6|8216.6|8213.9|8212.9|92
1761042300000|2025-10-21 10:25:00|8217.2|8216.2|8218.1|8217.1|8221.2|8220.2|8217|8216|117
1761042600000|2025-10-21 10:30:00|8218.2|8217.2|8219.4|8218.4|8222.5|8221.5|8218|8217|144
1761042900000|2025-10-21 10:35:00|8219.2|8218.2|8225.1|8224.1|8227.1|8226.1|8218.6|8217.6|151
1761043200000|2025-10-21 10:40:00|8225|8224|8224.5|8223.5|8225.3|8224.3|8222.9|8221.9|104
1761043500000|2025-10-21 10:45:00|8224.8|8223.8|8225.7|8224.7|8226|8225|8222|8221|113
1761043800000|2025-10-21 10:50:00|8225.6|8224.6|8232|8231|8232.4|8231.4|8225.5|8224.5|122
1761044100000|2025-10-21 10:55:00|8232.2|8231.2|8234.9|8233.9|8236.2|8235.2|8232.1|8231.1|160
1761044400000|2025-10-21 11:00:00|8235|8234|8236.1|8235.1|8237.8|8236.8|8234.5|8233.5|120
1761044700000|2025-10-21 11:05:00|8236.4|8235.4|8239.4|8238.4|8242.4|8241.4|8235.5|8234.5|173
1761045000000|2025-10-21 11:10:00|8239|8238|8248|8247|8248.4|8247.4|8238|8237|249
1761045300000|2025-10-21 11:15:00|8248.2|8247.2|8246.2|8245.2|8249.2|8248.2|8246|8245|213
1761045600000|2025-10-21 11:20:00|8246.3|8245.3|8249.7|8248.7|8251.8|8250.8|8245.6|8244.6|188
1761045900000|2025-10-21 11:25:00|8250|8249|8249.8|8248.8|8250.7|8249.7|8248.2|8247.2|202
1761046200000|2025-10-21 11:30:00|8249.5|8248.5|8253.1|8252.1|8253.1|8252.1|8247.8|8246.8|527
1761046500000|2025-10-21 11:35:00|8253|8252|8251.9|8250.9|8253|8252|8248.3|8247.3|189
1761046800000|2025-10-21 11:40:00|8251.8|8250.8|8247.8|8246.8|8252|8251|8247.8|8246.8|205
1761047100000|2025-10-21 11:45:00|8248|8247|8247.5|8246.5|8249|8248|8246|8245|147
1761047400000|2025-10-21 11:50:00|8247.9|8246.9|8243.5|8242.5|8249.5|8248.5|8242.9|8241.9|133
1761047700000|2025-10-21 11:55:00|8243.8|8242.8|8249.1|8248.1|8250.2|8249.2|8243.5|8242.5|110
1761048000000|2025-10-21 12:00:00|8249|8248|8245.8|8244.8|8250.9|8249.9|8245.4|8244.4|134
1761048300000|2025-10-21 12:05:00|8246.1|8245.1|8243.8|8242.8|8246.7|8245.7|8242.8|8241.8|158
1761048600000|2025-10-21 12:10:00|8244.1|8243.1|8239.7|8238.7|8244.4|8243.4|8237.2|8236.2|222
1761048900000|2025-10-21 12:15:00|8239.9|8238.9|8239.6|8238.6|8239.9|8238.9|8236.7|8235.7|145
1761049200000|2025-10-21 12:20:00|8240|8239|8241.9|8240.9|8244.8|8243.8|8239.5|8238.5|187
1761049500000|2025-10-21 12:25:00|8242.2|8241.2|8242.2|8241.2|8245.8|8244.8|8240.7|8239.7|136
1761049800000|2025-10-21 12:30:00|8241.6|8240.6|8240.7|8239.7|8243.9|8242.9|8240.5|8239.5|150
1761050100000|2025-10-21 12:35:00|8240.5|8239.5|8242.2|8241.2|8244|8243|8240.5|8239.5|80
1761050400000|2025-10-21 12:40:00|8242.5|8241.5|8244.1|8243.1|8246.4|8245.4|8242.5|8241.5|102
1761050700000|2025-10-21 12:45:00|8243.9|8242.9|8242.2|8241.2|8247|8246|8242.2|8241.2|64
1761051000000|2025-10-21 12:50:00|8242.1|8241.1|8244.2|8243.2|8244.6|8243.6|8239.5|8238.5|128
1761051300000|2025-10-21 12:55:00|8244.4|8243.4|8244.4|8243.4|8244.7|8243.7|8240.6|8239.6|119
1761051600000|2025-10-21 13:00:00|8244.6|8243.6|8242.8|8241.8|8247.7|8246.7|8241.8|8240.8|168
1761051900000|2025-10-21 13:05:00|8242.6|8241.6|8242|8241|8243.8|8242.8|8238.5|8237.5|177
1761052200000|2025-10-21 13:10:00|8241.9|8240.9|8241.5|8240.5|8245.2|8244.2|8240.3|8239.3|142
1761052500000|2025-10-21 13:15:00|8241.4|8240.4|8245.1|8244.1|8246.4|8245.4|8240.2|8239.2|211
1761052800000|2025-10-21 13:20:00|8244.9|8243.9|8243.9|8242.9|8246.4|8245.4|8242.7|8241.7|228
1761053100000|2025-10-21 13:25:00|8244.2|8243.2|8247.4|8246.4|8247.5|8246.5|8244.2|8243.2|235
1761053400000|2025-10-21 13:30:00|8247.1|8246.1|8243.9|8242.9|8247.1|8246.1|8242.1|8241.1|390
1761053700000|2025-10-21 13:35:00|8243.7|8242.7|8245.4|8244.4|8246.4|8245.4|8241.2|8240.2|307
1761054000000|2025-10-21 13:40:00|8245.8|8244.8|8246.1|8245.1|8247.8|8246.8|8242.8|8241.8|449
1761054300000|2025-10-21 13:45:00|8246|8245|8240.6|8239.6|8247.8|8246.8|8237.5|8236.5|436
1761054600000|2025-10-21 13:50:00|8240.4|8239.4|8240.6|8239.6|8242.9|8241.9|8235.6|8234.6|453
1761054900000|2025-10-21 13:55:00|8240.8|8239.8|8234.1|8233.1|8240.9|8239.9|8230.7|8229.7|329
1761055200000|2025-10-21 14:00:00|8234.4|8233.4|8227.8|8226.8|8235.9|8234.9|8227.3|8226.3|380
1761055500000|2025-10-21 14:05:00|8228.1|8227.1|8229.3|8228.3|8231.6|8230.6|8227.6|8226.6|443
1761055800000|2025-10-21 14:10:00|8229|8228|8225.9|8224.9|8233.5|8232.5|8225.9|8224.9|444
1761056100000|2025-10-21 14:15:00|8226.1|8225.1|8232.2|8231.2|8233.5|8232.5|8223.9|8222.9|375
1761056400000|2025-10-21 14:20:00|8231.7|8230.7|8236.6|8235.6|8240|8239|8230.2|8229.2|350
1761056700000|2025-10-21 14:25:00|8236.8|8235.8|8234.8|8233.8|8240.3|8239.3|8232.3|8231.3|394
1761057000000|2025-10-21 14:30:00|8235.1|8234.1|8237|8236|8238.7|8237.7|8233.7|8232.7|368
1761057300000|2025-10-21 14:35:00|8236.9|8235.9|8243.1|8242.1|8245.9|8244.9|8236.9|8235.9|540
1761057600000|2025-10-21 14:40:00|8242.6|8241.6|8243.6|8242.6|8245.1|8244.1|8241.1|8240.1|517
1761057900000|2025-10-21 14:45:00|8243.9|8242.9|8242.9|8241.9|8243.9|8242.9|8238.9|8237.9|322
1761058200000|2025-10-21 14:50:00|8243.1|8242.1|8249.1|8248.1|8249.9|8248.9|8238.5|8237.5|388
1761058500000|2025-10-21 14:55:00|8248.8|8247.8|8246.9|8245.9|8251.1|8250.1|8245.3|8244.3|1351
1761058800000|2025-10-21 15:00:00|8246.8|8245.8|8260.1|8259.1|8260.5|8259.5|8246.1|8245.1|485
1761059100000|2025-10-21 15:05:00|8260.3|8259.3|8267.1|8266.1|8267.5|8266.5|8260.3|8259.3|1023
1761059400000|2025-10-21 15:10:00|8266.4|8265.4|8268.1|8267.1|8271.1|8270.1|8266.3|8265.3|385
1761059700000|2025-10-21 15:15:00|8268.4|8267.4|8266.3|8265.3|8268.9|8267.9|8259.6|8258.6|990
1761060000000|2025-10-21 15:20:00|8267.2|8266.2|8261.1|8260.1|8267.2|8266.2|8259.2|8258.2|440
1761060300000|2025-10-21 15:25:00|8260.9|8259.9|8262.3|8261.3|8264|8263|8260.5|8259.5|670
1761060600000|2025-10-21 15:30:00|8262.6|8260.6|8260.5|8258.5|8266.5|8264.5|8258.3|8256.3|1728
1761060900000|2025-10-21 15:35:00|8260.8|8258.8|8261.8|8259.8|8266|8264|8257.1|8255.1|1185
1761061200000|2025-10-21 15:40:00|8261.6|8259.6|8262.9|8260.9|8265.5|8263.5|8260.3|8258.3|235
1761061500000|2025-10-21 15:45:00|8262.6|8260.6|8264.7|8262.7|8265.9|8263.9|8262.6|8260.6|86
1761061800000|2025-10-21 15:50:00|8264.4|8262.4|8266.3|8264.3|8267.6|8265.6|8263.7|8261.7|99
1761062100000|2025-10-21 15:55:00|8266.8|8264.8|8265.4|8263.4|8267.4|8265.4|8262.6|8260.6|1043
1761062400000|2025-10-21 16:00:00|8260.4|8258.4|8249.1|8247.1|8266.5|8264.5|8248.4|8246.4|1413
1761062700000|2025-10-21 16:05:00|8249.4|8247.4|8253.4|8251.4|8254.2|8252.2|8248.8|8246.8|247
1761063000000|2025-10-21 16:10:00|8253.2|8251.2|8256.7|8254.7|8257.3|8255.3|8252.5|8250.5|64
1761063300000|2025-10-21 16:15:00|8256.9|8254.9|8252|8250|8257.2|8255.2|8251.7|8249.7|1042
1761063600000|2025-10-21 16:20:00|8251.7|8249.7|8253.5|8251.5|8254.2|8252.2|8251|8249|51
1761063900000|2025-10-21 16:25:00|8253.7|8251.7|8255.1|8253.1|8257.2|8255.2|8252.6|8250.6|54
1761064200000|2025-10-21 16:30:00|8254.8|8252.8|8255.8|8253.8|8256.6|8254.6|8252.9|8250.9|47
1761064500000|2025-10-21 16:35:00|8255.6|8253.6|8255.7|8253.7|8256.4|8254.4|8252.1|8250.1|44
1761064800000|2025-10-21 16:40:00|8255.6|8253.6|8253.3|8251.3|8255.6|8253.6|8252.1|8250.1|23
1761065100000|2025-10-21 16:45:00|8253.1|8251.1|8254.1|8252.1|8255.1|8253.1|8251.9|8249.9|39
1761065400000|2025-10-21 16:50:00|8254.3|8252.3|8246.7|8244.7|8255.8|8253.8|8246.5|8244.5|56
1761065700000|2025-10-21 16:55:00|8247|8245|8240.2|8238.2|8247.4|8245.4|8238.8|8236.8|50
1761066000000|2025-10-21 17:00:00|8239|8237|8238.4|8236.4|8240.7|8238.7|8232.7|8230.7|74
1761066300000|2025-10-21 17:05:00|8238.2|8236.2|8235.7|8233.7|8239.4|8237.4|8233.9|8231.9|76
1761066600000|2025-10-21 17:10:00|8235.9|8233.9|8243.4|8241.4|8243.4|8241.4|8234.7|8232.7|37
1761066900000|2025-10-21 17:15:00|8242.9|8240.9|8238.9|8236.9|8243.3|8241.3|8238.2|8236.2|29
1761067200000|2025-10-21 17:20:00|8238.6|8236.6|8239.9|8237.9|8240.1|8238.1|8235.5|8233.5|12
1761067500000|2025-10-21 17:25:00|8239.7|8237.7|8239.1|8237.1|8239.7|8237.7|8237.2|8235.2|12
1761067800000|2025-10-21 17:30:00|8238.6|8236.6|8240.1|8238.1|8242|8240|8238.6|8236.6|20
1761068100000|2025-10-21 17:35:00|8239.9|8237.9|8241.1|8239.1|8241.3|8239.3|8238.9|8236.9|20
1761068400000|2025-10-21 17:40:00|8241|8239|8238.9|8236.9|8243.6|8241.6|8238.9|8236.9|17
1761068700000|2025-10-21 17:45:00|8238.6|8236.6|8242.7|8240.7|8242.7|8240.7|8238.6|8236.6|8
1761069000000|2025-10-21 17:50:00|8243|8241|8244.2|8242.2|8246.7|8244.7|8243|8241|49
1761069300000|2025-10-21 17:55:00|8244.4|8242.4|8242.5|8240.5|8245.8|8243.8|8242.4|8240.4|24
1761069600000|2025-10-21 18:00:00|8242.7|8240.7|8243.5|8241.5|8244.2|8242.2|8240.2|8238.2|24
1761069900000|2025-10-21 18:05:00|8243.2|8241.2|8240.9|8238.9|8243.2|8241.2|8240.5|8238.5|13
1761070200000|2025-10-21 18:10:00|8241.1|8239.1|8239|8237|8241.1|8239.1|8238.9|8236.9|41
1761070500000|2025-10-21 18:15:00|8238.7|8236.7|8236.4|8234.4|8239.2|8237.2|8235.3|8233.3|20
1761070800000|2025-10-21 18:20:00|8236.1|8234.1|8239.4|8237.4|8239.4|8237.4|8236.1|8234.1|20
1761071100000|2025-10-21 18:25:00|8239.7|8237.7|8239.4|8237.4|8240.9|8238.9|8238.7|8236.7|6
1761071400000|2025-10-21 18:30:00|8238.9|8236.9|8238.6|8236.6|8240.7|8238.7|8237.9|8235.9|7
1761071700000|2025-10-21 18:35:00|8238.4|8236.4|8235.2|8233.2|8238.9|8236.9|8234.3|8232.3|23
1761072000000|2025-10-21 18:40:00|8235.4|8233.4|8233.6|8231.6|8235.4|8233.4|8232.3|8230.3|32
1761072300000|2025-10-21 18:45:00|8233.9|8231.9|8234.8|8232.8|8235.8|8233.8|8233.7|8231.7|10
1761072600000|2025-10-21 18:50:00|8235.1|8233.1|8234.5|8232.5|8236.7|8234.7|8233.9|8231.9|23
1761072900000|2025-10-21 18:55:00|8234.7|8232.7|8234.3|8232.3|8236.6|8234.6|8233.6|8231.6|21
1761073200000|2025-10-21 19:00:00|8233.8|8231.8|8233.1|8231.1|8234.7|8232.7|8232|8230|13
1761073500000|2025-10-21 19:05:00|8233.4|8231.4|8232.7|8230.7|8233.4|8231.4|8230.9|8228.9|33
1761073800000|2025-10-21 19:10:00|8232.5|8230.5|8233|8231|8234.3|8232.3|8232.1|8230.1|28
1761074100000|2025-10-21 19:15:00|8233.3|8231.3|8235|8233|8235.3|8233.3|8233|8231|20
1761074400000|2025-10-21 19:20:00|8234.8|8232.8|8235.7|8233.7|8238.3|8236.3|8234.3|8232.3|84
1761074700000|2025-10-21 19:25:00|8235.4|8233.4|8234.2|8232.2|8236.4|8234.4|8233.8|8231.8|26
1761075000000|2025-10-21 19:30:00|8234|8232|8233|8231|8235.7|8233.7|8233|8231|42
1761075300000|2025-10-21 19:35:00|8233.2|8231.2|8232.6|8230.6|8234.5|8232.5|8231.8|8229.8|40
1761075600000|2025-10-21 19:40:00|8232.4|8230.4|8232.4|8230.4|8233.2|8231.2|8230.7|8228.7|27
1761075900000|2025-10-21 19:45:00|8232.3|8230.3|8231.9|8229.9|8233.8|8231.8|8231.7|8229.7|62
1761076200000|2025-10-21 19:50:00|8232.2|8230.2|8231.3|8229.3|8233.2|8231.2|8230.9|8228.9|204
1761076500000|2025-10-21 19:55:00|8231|8229|8217.7|8215.7|8232.3|8230.3|8217.4|8215.4|338
1761076800000|2025-10-21 20:00:00|8217.9|8215.9|8214.1|8210.1|8219.7|8215.9|8211.7|8207.7|0
1761077100000|2025-10-21 20:05:00|8213.9|8209.9|8213.3|8209.3|8214.2|8210.2|8210.5|8206.5|0
1761077400000|2025-10-21 20:10:00|8213.4|8209.4|8214.5|8210.5|8215.2|8211.2|8212.3|8208.3|0
1761077700000|2025-10-21 20:15:00|8214.9|8210.9|8215.2|8211.2|8216.7|8212.7|8214.5|8210.5|0
1761078000000|2025-10-21 20:20:00|8215.4|8211.4|8215.2|8211.2|8216.3|8212.3|8214.4|8210.4|0
1761078300000|2025-10-21 20:25:00|8215.5|8211.5|8217|8213|8217.1|8213.1|8215.5|8211.5|0
1761078600000|2025-10-21 20:30:00|8216.9|8212.9|8216.3|8212.3|8217.3|8213.3|8215.5|8211.5|0
1761078900000|2025-10-21 20:35:00|8216.6|8212.6|8218.3|8214.3|8218.5|8214.5|8216.3|8212.3|0
1761079200000|2025-10-21 20:40:00|8218.5|8214.5|8218.1|8214.1|8219.2|8215.2|8217.6|8213.6|0
1761079500000|2025-10-21 20:45:00|8218.2|8214.2|8217.1|8213.1|8218.4|8214.4|8216.7|8212.7|0
1761079800000|2025-10-21 20:50:00|8217|8213|8218.6|8214.6|8218.6|8214.6|8216|8212|0
1761080100000|2025-10-21 20:55:00|8218.5|8214.5|8217.8|8213.8|8219.1|8215.1|8217.8|8213.8|0
1761080400000|2025-10-21 21:00:00|8218|8214|8218.8|8214.8|8218.8|8214.8|8218|8214|0
1761080700000|2025-10-21 21:05:00|8218.6|8214.6|8217.9|8213.9|8218.9|8214.9|8217.6|8213.6|0
1761081000000|2025-10-21 21:10:00|8217.7|8213.7|8215.8|8211.8|8217.7|8213.7|8215.8|8211.8|0
1761081300000|2025-10-21 21:15:00|8216.2|8212.2|8216.8|8212.8|8217|8213|8216.2|8212.2|0
1761081600000|2025-10-21 21:20:00|8216.5|8212.5|8217|8213|8217.3|8213.3|8216.3|8212.3|0
1761081900000|2025-10-21 21:25:00|8217.1|8213.1|8217.4|8213.4|8217.4|8213.4|8216.8|8212.8|0
1761082200000|2025-10-21 21:30:00|8217.3|8213.3|8217.5|8213.5|8217.5|8213.5|8217.3|8213.3|0
1761082500000|2025-10-21 21:35:00|8217.4|8213.4|8217|8213|8217.4|8213.4|8217|8213|0
1761082800000|2025-10-21 21:40:00|8217.1|8213.1|8218.7|8214.7|8219.9|8215.9|8217.1|8213.1|0
1761083100000|2025-10-21 21:45:00|8218.6|8214.6|8219|8215|8220.1|8216.1|8218.6|8214.6|0
1761083400000|2025-10-21 21:50:00|8218.8|8214.8|8219.9|8215.9|8221.2|8217.2|8218.8|8214.8|0
1761083700000|2025-10-21 21:55:00|8219.7|8215.7|8220.1|8216.1|8220.5|8216.5|8218.9|8214.9|0
1761084000000|2025-10-21 22:00:00|8222.8|8218.8|8220.8|8216.8|8224.1|8220.1|8219.9|8215.9|0
1761084300000|2025-10-21 22:05:00|8220.5|8216.5|8219.7|8215.7|8220.8|8216.8|8218.9|8214.9|0
1761084600000|2025-10-21 22:10:00|8219.8|8215.8|8220|8216|8220.2|8216.2|8219.4|8215.4|0
1761084900000|2025-10-21 22:15:00|8220.1|8216.1|8221.5|8217.5|8222.3|8218.3|8220|8216|0
1761085200000|2025-10-21 22:20:00|8221.7|8217.7|8220.4|8216.4|8221.7|8217.7|8220.1|8216.1|0
1761085500000|2025-10-21 22:25:00|8220.5|8216.5|8222.3|8218.3|8222.4|8218.4|8220.4|8216.4|0
1761085800000|2025-10-21 22:30:00|8222.4|8218.4|8222.1|8218.1|8223.4|8219.4|8219.8|8215.8|0
1761086100000|2025-10-21 22:35:00|8222|8218|8221.2|8217.2|8222.5|8218.5|8221|8217|0
1761086400000|2025-10-21 22:40:00|8221.4|8217.4|8221.3|8217.3|8222.3|8218.3|8221|8217|0
1761086700000|2025-10-21 22:45:00|8221.2|8217.2|8221.4|8217.4|8221.4|8217.4|8220|8216|0
1761087000000|2025-10-21 22:50:00|8221.2|8217.2|8220.5|8216.5|8221.3|8217.3|8220.3|8216.3|0
1761087300000|2025-10-21 22:55:00|8220.4|8216.4|8221.6|8217.6|8221.8|8217.8|8220.1|8216.1|0
1761087600000|2025-10-21 23:00:00|8221.8|8217.8|8218.6|8214.6|8222.4|8218.4|8218.6|8214.6|0
1761087900000|2025-10-21 23:05:00|8218.8|8214.8|8218.5|8214.5|8219.1|8215.1|8217.8|8213.8|0
1761088200000|2025-10-21 23:10:00|8218.4|8214.4|8218.8|8214.8|8219.4|8215.4|8218.1|8214.1|0
1761088500000|2025-10-21 23:15:00|8218.9|8214.9|8218.6|8214.6|8219.5|8215.5|8218.4|8214.4|0
1761088800000|2025-10-21 23:20:00|8218.8|8214.8|8221.4|8217.4|8221.8|8217.8|8218.2|8214.2|0
1761089100000|2025-10-21 23:25:00|8221.7|8217.7|8219.8|8215.8|8222|8218|8219.5|8215.5|0
1761089400000|2025-10-21 23:30:00|8219.7|8215.7|8218.9|8214.9|8220.1|8216.1|8218.5|8214.5|0
1761089700000|2025-10-21 23:35:00|8219.1|8215.1|8218.9|8214.9|8219.4|8215.4|8218.6|8214.6|0
1761090000000|2025-10-21 23:40:00|8218.7|8214.7|8217.9|8213.9|8218.9|8214.9|8217.6|8213.6|0
1761090300000|2025-10-21 23:45:00|8218.1|8214.1|8217.6|8213.6|8218.7|8214.7|8216.9|8212.9|0
1761090600000|2025-10-21 23:50:00|8217.4|8213.4|8217.8|8213.8|8217.8|8213.8|8216.9|8212.9|0
1761090900000|2025-10-21 23:55:00|8217.9|8213.9|8217.5|8213.5|8218.9|8214.9|8217.2|8213.2|0
1761091200000|2025-10-22 00:00:00|8217.6|8213.6|8219.6|8215.6|8219.8|8215.8|8216.3|8212.3|0
1761091500000|2025-10-22 00:05:00|8219.5|8215.5|8215.2|8211.2|8219.8|8215.8|8214.6|8210.6|0
1761091800000|2025-10-22 00:10:00|8215.1|8211.1|8217.4|8213.4|8218.7|8214.7|8214.9|8210.9|0
1761092100000|2025-10-22 00:15:00|8217.2|8213.2|8205.9|8202.9|8219.1|8215.1|8204.5|8201.5|0
1761092400000|2025-10-22 00:20:00|8206.6|8203.6|8210.1|8207.1|8210.2|8207.2|8205.8|8202.8|0
1761092700000|2025-10-22 00:25:00|8209.4|8206.4|8210.2|8207.2|8211.9|8208.9|8208.7|8205.7|0
1761093000000|2025-10-22 00:30:00|8210.9|8207.9|8212.4|8209.4|8214.5|8211.5|8210.2|8207.2|0
1761093300000|2025-10-22 00:35:00|8213.1|8210.1|8208.9|8205.9|8213.2|8210.2|8208.9|8205.9|0
1761093600000|2025-10-22 00:40:00|8208.2|8205.2|8206|8203|8210.3|8207.3|8206|8203|0
1761093900000|2025-10-22 00:45:00|8206.1|8203.1|8210.3|8207.3|8210.3|8207.3|8206.1|8203.1|0
1761094200000|2025-10-22 00:50:00|8209.6|8206.6|8207.5|8204.5|8209.6|8206.6|8207.4|8204.4|0
1761094500000|2025-10-22 00:55:00|8208.9|8205.9|8207.5|8204.5|8208.9|8205.9|8206.1|8203.1|0
1761094800000|2025-10-22 01:00:00|8206.8|8203.8|8206.1|8203.1|8207.5|8204.5|8203.2|8200.2|0
1761095100000|2025-10-22 01:05:00|8206.8|8203.8|8209|8206|8209.7|8206.7|8206.1|8203.1|0
1761095400000|2025-10-22 01:10:00|8209.7|8206.7|8211.2|8208.2|8211.9|8208.9|8209.7|8206.7|0
1761095700000|2025-10-22 01:15:00|8211.9|8208.9|8211.1|8208.1|8211.9|8208.9|8210.4|8207.4|0
1761096000000|2025-10-22 01:20:00|8211.8|8208.8|8213.2|8210.2|8214.6|8211.6|8211.1|8208.1|0
1761096600000|2025-10-22 01:30:00|8212.5|8209.5|8214.6|8211.6|8214.6|8211.6|8211.8|8208.8|0
1761096900000|2025-10-22 01:35:00|8216|8213|8209.6|8206.6|8216|8213|8208.9|8205.9|0
1761097200000|2025-10-22 01:40:00|8208.9|8205.9|8211|8208|8211|8208|8208.9|8205.9|0
1761097500000|2025-10-22 01:45:00|8210.9|8207.9|8213.8|8210.8|8213.8|8210.8|8210.9|8207.9|0
1761097800000|2025-10-22 01:50:00|8212.4|8209.4|8215.2|8212.2|8215.2|8212.2|8212.4|8209.4|0
1761098100000|2025-10-22 01:55:00|8215.3|8212.3|8216.6|8213.6|8218|8215|8215.2|8212.2|0
1761098400000|2025-10-22 02:00:00|8215.9|8212.9|8215.9|8212.9|8216.6|8213.6|8215.2|8212.2|0
1761098700000|2025-10-22 02:05:00|8215.2|8212.2|8220.9|8217.9|8222.3|8219.3|8215.2|8212.2|0
1761099000000|2025-10-22 02:10:00|8220.2|8217.2|8220.9|8217.9|8221.6|8218.6|8219.5|8216.5|0
1761099300000|2025-10-22 02:15:00|8220.2|8217.2|8220.9|8217.9|8220.9|8217.9|8219.5|8216.5|0
1761099600000|2025-10-22 02:20:00|8219.5|8216.5|8220.9|8217.9|8221|8218|8219.5|8216.5|0
1761099900000|2025-10-22 02:25:00|8221|8218|8220.2|8217.2|8221|8218|8219.5|8216.5|0
1761100200000|2025-10-22 02:30:00|8219.5|8216.5|8219.5|8216.5|8220.2|8217.2|8219.5|8216.5|0
1761100500000|2025-10-22 02:35:00|8218.8|8215.8|8218.1|8215.1|8218.8|8215.8|8218.1|8215.1|0
1761100800000|2025-10-22 02:40:00|8218|8215|8219.4|8216.4|8219.4|8216.4|8218|8215|0
1761101100000|2025-10-22 02:45:00|8218.7|8215.7|8219.4|8216.4|8219.4|8216.4|8218|8215|0
1761101400000|2025-10-22 02:50:00|8219.5|8216.5|8219.5|8216.5|8219.5|8216.5|8219.5|8216.5|0
1761101700000|2025-10-22 02:55:00|8219.6|8216.6|8219.5|8216.5|8219.6|8216.6|8219.5|8216.5|0
1761102000000|2025-10-22 03:00:00|8219.6|8216.6|8216.7|8213.7|8219.6|8216.6|8216|8213|0
1761102300000|2025-10-22 03:05:00|8218.1|8215.1|8218.1|8215.1|8218.1|8215.1|8216.7|8213.7|0
1761102600000|2025-10-22 03:10:00|8216.7|8213.7|8216.7|8213.7|8218.1|8215.1|8215.3|8212.3|0
1761102900000|2025-10-22 03:15:00|8216|8213|8212.4|8209.4|8216.7|8213.7|8212.4|8209.4|0
1761103200000|2025-10-22 03:20:00|8211.7|8208.7|8215.3|8212.3|8215.3|8212.3|8211|8208|0
1761103500000|2025-10-22 03:25:00|8214.6|8211.6|8212.4|8209.4|8214.6|8211.6|8212.4|8209.4|0
1761103800000|2025-10-22 03:30:00|8213.1|8210.1|8211|8208|8213.1|8210.1|8211|8208|0
1761104100000|2025-10-22 03:35:00|8212.4|8209.4|8212.4|8209.4|8212.4|8209.4|8211|8208|0
1761104400000|2025-10-22 03:40:00|8212.5|8209.5|8213.9|8210.9|8213.9|8210.9|8212.5|8209.5|0
1761104700000|2025-10-22 03:45:00|8213.8|8210.8|8216.8|8213.8|8216.8|8213.8|8213.8|8210.8|0
1761105000000|2025-10-22 03:50:00|8217.5|8214.5|8216.8|8213.8|8218.2|8215.2|8216.8|8213.8|0
1761105300000|2025-10-22 03:55:00|8218.2|8215.2|8222.6|8219.6|8223.3|8220.3|8218.2|8215.2|0
1761105600000|2025-10-22 04:00:00|8224|8221|8225.4|8222.4|8227|8224|8222.6|8219.6|0
1761105900000|2025-10-22 04:05:00|8226.1|8223.1|8226.8|8223.8|8226.9|8223.9|8225.4|8222.4|0
1761106200000|2025-10-22 04:10:00|8226.9|8223.9|8224.1|8221.1|8228.3|8225.3|8224|8221|0
1761106500000|2025-10-22 04:15:00|8224|8221|8226.2|8223.2|8226.2|8223.2|8224|8221|0
1761106800000|2025-10-22 04:20:00|8226.9|8223.9|8225.6|8222.6|8227|8224|8225.5|8222.5|0
1761107100000|2025-10-22 04:25:00|8224.9|8221.9|8222.7|8219.7|8225.6|8222.6|8222.7|8219.7|0
1761107400000|2025-10-22 04:30:00|8223.4|8220.4|8224.1|8221.1|8224.2|8221.2|8222.7|8219.7|0
1761107700000|2025-10-22 04:35:00|8223.4|8220.4|8224.8|8221.8|8225.6|8222.6|8223.4|8220.4|0
1761108000000|2025-10-22 04:40:00|8224.1|8221.1|8225.6|8222.6|8228.4|8225.4|8224.1|8221.1|0
1761108300000|2025-10-22 04:45:00|8224.1|8221.1|8223.4|8220.4|8224.9|8221.9|8222.7|8219.7|0
1761108600000|2025-10-22 04:50:00|8224.1|8221.1|8224.2|8221.2|8225.6|8222.6|8222.7|8219.7|0
1761108900000|2025-10-22 04:55:00|8223.5|8220.5|8224.2|8221.2|8225.6|8222.6|8223.4|8220.4|0
1761109200000|2025-10-22 05:00:00|8222.8|8219.8|8222.8|8219.8|8224.2|8221.2|8222.1|8219.1|0
1761109500000|2025-10-22 05:05:00|8224.2|8221.2|8224.2|8221.2|8225.6|8222.6|8222.8|8219.8|0
1761109800000|2025-10-22 05:10:00|8225.6|8222.6|8225.7|8222.7|8225.7|8222.7|8224.2|8221.2|0
1761110100000|2025-10-22 05:15:00|8225.8|8222.8|8224.4|8221.4|8225.8|8222.8|8223|8220|0
1761110400000|2025-10-22 05:20:00|8225.8|8222.8|8224.1|8221.1|8227|8224|8222.7|8219.7|0
1761110700000|2025-10-22 05:25:00|8222.7|8219.7|8221.3|8218.3|8222.7|8219.7|8220.5|8217.5|0
1761111000000|2025-10-22 05:30:00|8221.2|8218.2|8219.8|8216.8|8222.6|8219.6|8219.8|8216.8|0
1761111300000|2025-10-22 05:35:00|8221.2|8218.2|8218.3|8215.3|8221.2|8218.2|8218.3|8215.3|0
1761111600000|2025-10-22 05:40:00|8218.4|8215.4|8215.7|8212.7|8219.2|8216.2|8215.7|8212.7|0
1761111900000|2025-10-22 05:45:00|8217.1|8214.1|8220|8217|8220|8217|8215.7|8212.7|0
1761112200000|2025-10-22 05:50:00|8219.9|8216.9|8218.5|8215.5|8220|8217|8218.5|8215.5|0
1761112500000|2025-10-22 05:55:00|8220|8217|8217.1|8214.1|8220|8217|8217.1|8214.1|0
1761112800000|2025-10-22 06:00:00|8217.6|8213.6|8212.4|8210.4|8225.6|8223.6|8207|8205|287
1761113100000|2025-10-22 06:05:00|8212|8210|8211|8209|8215.6|8213.6|8208.7|8206.7|63
1761113400000|2025-10-22 06:10:00|8210.7|8208.7|8219.1|8217.1|8219.2|8217.2|8210.2|8208.2|38
1761113700000|2025-10-22 06:15:00|8219|8217|8218.3|8216.3|8219|8217|8217.1|8215.1|26
1761114000000|2025-10-22 06:20:00|8218.6|8216.6|8225.6|8223.6|8226.5|8224.5|8218.6|8216.6|55
1761114300000|2025-10-22 06:25:00|8225.9|8223.9|8223.2|8221.2|8225.9|8223.9|8222.2|8220.2|31
1761114600000|2025-10-22 06:30:00|8222.9|8220.9|8224.2|8222.2|8225|8223|8222.3|8220.3|44
1761114900000|2025-10-22 06:35:00|8224.5|8222.5|8229.2|8227.2|8229.2|8227.2|8222.6|8220.6|33
1761115200000|2025-10-22 06:40:00|8229.3|8227.3|8230.9|8228.9|8233.4|8231.4|8229.3|8227.3|72
1761115500000|2025-10-22 06:45:00|8231.1|8229.1|8229.8|8227.8|8237.1|8235.1|8227.6|8225.6|94
1761115800000|2025-10-22 06:50:00|8230.1|8228.1|8224.9|8222.9|8234.3|8232.3|8224.6|8222.6|43
1761116100000|2025-10-22 06:55:00|8224.6|8222.6|8223.1|8221.1|8226|8224|8218.2|8216.2|129
1761116400000|2025-10-22 07:00:00|8222.1|8220.3|8209.4|8208.4|8226|8225|8206.4|8205.4|1150
1761116700000|2025-10-22 07:05:00|8209.2|8208.2|8204.7|8203.7|8209.2|8208.2|8200.4|8199.4|645
1761117000000|2025-10-22 07:10:00|8204.5|8203.5|8202.3|8201.3|8204.5|8203.5|8194|8193|624
1761117300000|2025-10-22 07:15:00|8201.8|8200.8|8202.5|8201.5|8211.3|8210.3|8199.6|8198.6|489
1761117600000|2025-10-22 07:20:00|8202.6|8201.6|8208|8207|8208.9|8207.9|8197.9|8196.9|326
1761117900000|2025-10-22 07:25:00|8208.3|8207.3|8216.3|8215.3|8217.4|8216.4|8206.5|8205.5|354
1761118200000|2025-10-22 07:30:00|8216.6|8215.6|8219.3|8218.3|8223.6|8222.6|8214.4|8213.4|427
1761118500000|2025-10-22 07:35:00|8219.4|8218.4|8219.3|8218.3|8222.9|8221.9|8215.6|8214.6|215
1761118800000|2025-10-22 07:40:00|8219.5|8218.5|8230|8229|8231.9|8230.9|8219.5|8218.5|316
1761119100000|2025-10-22 07:45:00|8230.2|8229.2|8227.9|8226.9|8231.1|8230.1|8221.3|8220.3|170
1761119400000|2025-10-22 07:50:00|8228|8227|8222.9|8221.9|8228.2|8227.2|8222.4|8221.4|197
1761119700000|2025-10-22 07:55:00|8222.7|8221.7|8219.2|8218.2|8224.1|8223.1|8217.7|8216.7|177
1761120000000|2025-10-22 08:00:00|8219.7|8218.7|8212.1|8211.1|8221.5|8220.5|8211.8|8210.8|167
1761120300000|2025-10-22 08:05:00|8212.4|8211.4|8215.1|8214.1|8216.1|8215.1|8210.2|8209.2|163
1761120600000|2025-10-22 08:10:00|8215.3|8214.3|8215|8214|8217.7|8216.7|8212.3|8211.3|156
1761120900000|2025-10-22 08:15:00|8215.3|8214.3|8212.2|8211.2|8217.5|8216.5|8210.3|8209.3|136
1761121200000|2025-10-22 08:20:00|8212.1|8211.1|8208.8|8207.8|8212.1|8211.1|8204.6|8203.6|140
1761121500000|2025-10-22 08:25:00|8209.1|8208.1|8207.2|8206.2|8211.9|8210.9|8205.6|8204.6|166
1761121800000|2025-10-22 08:30:00|8207.5|8206.5|8204.9|8203.9|8209.7|8208.7|8201.7|8200.7|194
1761122100000|2025-10-22 08:35:00|8204.7|8203.7|8197.6|8196.6|8206.7|8205.7|8197.5|8196.5|151
1761122400000|2025-10-22 08:40:00|8197.5|8196.5|8198.6|8197.6|8199.3|8198.3|8193.5|8192.5|230
1761122700000|2025-10-22 08:45:00|8198.8|8197.8|8201.9|8200.9|8203.2|8202.2|8197|8196|138
1761123000000|2025-10-22 08:50:00|8201.7|8200.7|8202.1|8201.1|8203.6|8202.6|8199.4|8198.4|150
1761123300000|2025-10-22 08:55:00|8202.4|8201.4|8212.6|8211.6|8212.8|8211.8|8202.3|8201.3|129
1761123600000|2025-10-22 09:00:00|8212.3|8211.3|8215.4|8214.4|8215.8|8214.8|8210.1|8209.1|123
1761123900000|2025-10-22 09:05:00|8215.2|8214.2|8208.8|8207.8|8215.7|8214.7|8206.8|8205.8|106
1761124200000|2025-10-22 09:10:00|8209.1|8208.1|8207.8|8206.8|8211|8210|8205|8204|121
1761124500000|2025-10-22 09:15:00|8208|8207|8209.3|8208.3|8212.9|8211.9|8206.9|8205.9|124
1761124800000|2025-10-22 09:20:00|8209.1|8208.1|8211.7|8210.7|8211.7|8210.7|8207.8|8206.8|129
1761125100000|2025-10-22 09:25:00|8212|8211|8213.7|8212.7|8215.2|8214.2|8211.7|8210.7|175
1761125400000|2025-10-22 09:30:00|8213.4|8212.4|8214.1|8213.1|8216.3|8215.3|8211.9|8210.9|180
1761125700000|2025-10-22 09:35:00|8214.4|8213.4|8211.1|8210.1|8218.4|8217.4|8211|8210|160
1761126000000|2025-10-22 09:40:00|8211.4|8210.4|8210|8209|8213.1|8212.1|8208.7|8207.7|231
1761126300000|2025-10-22 09:45:00|8209.7|8208.7|8214.1|8213.1|8214.3|8213.3|8208.8|8207.8|137
1761126600000|2025-10-22 09:50:00|8214.2|8213.2|8213.7|8212.7|8217.4|8216.4|8213.7|8212.7|91
1761126900000|2025-10-22 09:55:00|8213.9|8212.9|8225.4|8224.4|8226.1|8225.1|8213.7|8212.7|193
1761127200000|2025-10-22 10:00:00|8225.1|8224.1|8239.9|8238.9|8241.6|8240.6|8224.8|8223.8|265
1761127500000|2025-10-22 10:05:00|8239.6|8238.6|8245|8244|8245.3|8244.3|8237.3|8236.3|153
1761127800000|2025-10-22 10:10:00|8245.2|8244.2|8248.1|8247.1|8249.1|8248.1|8243.2|8242.2|108
1761128100000|2025-10-22 10:15:00|8247.8|8246.8|8242.5|8241.5|8248.2|8247.2|8242.5|8241.5|159
1761128400000|2025-10-22 10:20:00|8243|8242|8242|8241|8249.1|8248.1|8241.9|8240.9|127
1761128700000|2025-10-22 10:25:00|8241.8|8240.8|8242.9|8241.9|8244.1|8243.1|8240.8|8239.8|156
1761129000000|2025-10-22 10:30:00|8242.7|8241.7|8237.4|8236.4|8242.7|8241.7|8234.1|8233.1|115
1761129300000|2025-10-22 10:35:00|8237.6|8236.6|8237.1|8236.1|8239.1|8238.1|8235.8|8234.8|62
1761129600000|2025-10-22 10:40:00|8236.9|8235.9|8242.8|8241.8|8244|8243|8236.6|8235.6|23
1761129900000|2025-10-22 10:45:00|8243|8242|8241.1|8240.1|8244.3|8243.3|8240.1|8239.1|56
1761130200000|2025-10-22 10:50:00|8240.8|8239.8|8238.3|8237.3|8243.8|8242.8|8237.9|8236.9|72
1761130500000|2025-10-22 10:55:00|8238.1|8237.1|8243|8242|8244.2|8243.2|8238.1|8237.1|62
1761130800000|2025-10-22 11:00:00|8243.2|8242.2|8240.6|8239.6|8246.1|8245.1|8238.7|8237.7|112
1761131100000|2025-10-22 11:05:00|8240.4|8239.4|8234.4|8233.4|8240.5|8239.5|8234.2|8233.2|61
1761131400000|2025-10-22 11:10:00|8234.7|8233.7|8235.3|8234.3|8238.1|8237.1|8231|8230|95
1761131700000|2025-10-22 11:15:00|8235|8234|8239.5|8238.5|8239.5|8238.5|8228|8227|247
1761132000000|2025-10-22 11:20:00|8238.9|8237.9|8239.9|8238.9|8242.3|8241.3|8236.7|8235.7|93
1761132300000|2025-10-22 11:25:00|8240.1|8239.1|8241.2|8240.2|8243.2|8242.2|8237.9|8236.9|59
1761132600000|2025-10-22 11:30:00|8241|8240|8244.6|8243.6|8245.8|8244.8|8240.3|8239.3|78
1761132900000|2025-10-22 11:35:00|8244.9|8243.9|8243.6|8242.6|8245.7|8244.7|8242.2|8241.2|69
1761133200000|2025-10-22 11:40:00|8243.9|8242.9|8243.2|8242.2|8246.2|8245.2|8242.9|8241.9|46
1761133500000|2025-10-22 11:45:00|8243.4|8242.4|8238.6|8237.6|8244.7|8243.7|8238|8237|60
1761133800000|2025-10-22 11:50:00|8239.4|8238.4|8237.3|8236.3|8240.2|8239.2|8236.9|8235.9|62
1761134100000|2025-10-22 11:55:00|8237.6|8236.6|8233.5|8232.5|8237.6|8236.6|8231.4|8230.4|71
1761134400000|2025-10-22 12:00:00|8233.3|8232.3|8233.6|8232.6|8237.3|8236.3|8229.9|8228.9|135
1761134700000|2025-10-22 12:05:00|8233.4|8232.4|8232.8|8231.8|8234|8233|8230.6|8229.6|74
1761135000000|2025-10-22 12:10:00|8232.4|8231.4|8233.7|8232.7|8236.4|8235.4|8231.2|8230.2|103
1761135300000|2025-10-22 12:15:00|8234|8233|8237.9|8236.9|8239.6|8238.6|8234|8233|106
1761135600000|2025-10-22 12:20:00|8237.5|8236.5|8239.2|8238.2|8241.7|8240.7|8237.1|8236.1|105
1761135900000|2025-10-22 12:25:00|8239.5|8238.5|8238|8237|8241.7|8240.7|8237.8|8236.8|92
1761136200000|2025-10-22 12:30:00|8238.3|8237.3|8241.8|8240.8|8243.4|8242.4|8238.3|8237.3|123
1761136500000|2025-10-22 12:35:00|8241.6|8240.6|8235.9|8234.9|8243.7|8242.7|8235.3|8234.3|118
1761136800000|2025-10-22 12:40:00|8236.5|8235.5|8239.1|8238.1|8239.9|8238.9|8233.4|8232.4|218
1761137100000|2025-10-22 12:45:00|8239.4|8238.4|8236.6|8235.6|8241.5|8240.5|8236|8235|96
1761137400000|2025-10-22 12:50:00|8236.9|8235.9|8241.7|8240.7|8242.4|8241.4|8234.8|8233.8|148
1761137700000|2025-10-22 12:55:00|8241.4|8240.4|8240.3|8239.3|8241.7|8240.7|8237.6|8236.6|122
1761138000000|2025-10-22 13:00:00|8240|8239|8235.1|8234.1|8242.4|8241.4|8235.1|8234.1|297
1761138300000|2025-10-22 13:05:00|8235.3|8234.3|8238.4|8237.4|8239|8238|8234.1|8233.1|127
1761138600000|2025-10-22 13:10:00|8238.3|8237.3|8234.2|8233.2|8239.2|8238.2|8234.2|8233.2|122
1761138900000|2025-10-22 13:15:00|8234.4|8233.4|8235.9|8234.9|8238.1|8237.1|8233.7|8232.7|129
1761139200000|2025-10-22 13:20:00|8236|8235|8225.9|8224.9|8236.2|8235.2|8225.9|8224.9|231
1761139500000|2025-10-22 13:25:00|8225.7|8224.7|8229.2|8228.2|8230.3|8229.3|8221.8|8220.8|362
1761139800000|2025-10-22 13:30:00|8229.4|8228.4|8225.7|8224.7|8231|8230|8223.4|8222.4|444
1761140100000|2025-10-22 13:35:00|8226|8225|8234.1|8233.1|8234.7|8233.7|8224.5|8223.5|165
1761140400000|2025-10-22 13:40:00|8233.6|8232.6|8232.7|8231.7|8234.7|8233.7|8230|8229|127
1761140700000|2025-10-22 13:45:00|8232.6|8231.6|8225.8|8224.8|8233.9|8232.9|8223.6|8222.6|131
1761141000000|2025-10-22 13:50:00|8226.3|8225.3|8223.6|8222.6|8227.3|8226.3|8221.4|8220.4|164
1761141300000|2025-10-22 13:55:00|8223.4|8222.4|8223.1|8222.1|8224.4|8223.4|8219.5|8218.5|126
1761141600000|2025-10-22 14:00:00|8222.9|8221.9|8225.7|8224.7|8228.2|8227.2|8222.1|8221.1|135
1761141900000|2025-10-22 14:05:00|8225.5|8224.5|8219.5|8218.5|8227.4|8226.4|8219.3|8218.3|202
1761142200000|2025-10-22 14:10:00|8219|8218|8222.7|8221.7|8222.8|8221.8|8218.1|8217.1|230
1761142500000|2025-10-22 14:15:00|8222.9|8221.9|8223.1|8222.1|8226.1|8225.1|8219|8218|202
1761142800000|2025-10-22 14:20:00|8222.9|8221.9|8222.4|8221.4|8224.4|8223.4|8216.6|8215.6|371
1761143100000|2025-10-22 14:25:00|8222.2|8221.2|8214.9|8213.9|8223|8222|8212.1|8211.1|259
1761143400000|2025-10-22 14:30:00|8215.1|8214.1|8214.7|8213.7|8218.9|8217.9|8213.7|8212.7|425
1761143700000|2025-10-22 14:35:00|8214.4|8213.4|8216|8215|8219.6|8218.6|8210.7|8209.7|351
1761144000000|2025-10-22 14:40:00|8215.8|8214.8|8207.5|8206.5|8218.9|8217.9|8206.1|8205.1|1406
1761144300000|2025-10-22 14:45:00|8207.3|8206.3|8211|8210|8211|8210|8202.5|8201.5|338
1761144600000|2025-10-22 14:50:00|8211.4|8210.4|8212.5|8211.5|8216.3|8215.3|8209.6|8208.6|315
1761144900000|2025-10-22 14:55:00|8212.8|8211.8|8218.3|8217.3|8219.4|8218.4|8210.6|8209.6|382
1761145200000|2025-10-22 15:00:00|8218|8217|8220.1|8219.1|8221.6|8220.6|8212.6|8211.6|269
1761145500000|2025-10-22 15:05:00|8220.4|8219.4|8216.4|8215.4|8220.8|8219.8|8214.7|8213.7|285
1761145800000|2025-10-22 15:10:00|8216.5|8215.5|8208.2|8207.2|8216.5|8215.5|8205.4|8204.4|198
1761146100000|2025-10-22 15:15:00|8208|8207|8210|8209|8212.2|8211.2|8206|8205|434
1761146400000|2025-10-22 15:20:00|8209.9|8208.9|8198.7|8197.7|8210.1|8209.1|8194.4|8193.4|684
1761146700000|2025-10-22 15:25:00|8198.6|8197.6|8199.7|8198.7|8200.2|8199.2|8195|8194|999
1761147000000|2025-10-22 15:30:00|8200.6|8198.6|8206.8|8204.8|8210.1|8208.1|8196.3|8194.3|2800
1761147300000|2025-10-22 15:35:00|8206|8204|8210.7|8208.7|8211.5|8209.5|8199.9|8197.9|1206
1761147600000|2025-10-22 15:40:00|8210.4|8208.4|8211.3|8209.3|8214.9|8212.9|8207.9|8205.9|198
1761147900000|2025-10-22 15:45:00|8210.8|8208.8|8219.7|8217.7|8221.1|8219.1|8208.8|8206.8|504
1761148200000|2025-10-22 15:50:00|8220|8218|8225.2|8223.2|8227.4|8225.4|8219.2|8217.2|144
1761148500000|2025-10-22 15:55:00|8225.4|8223.4|8216.6|8214.6|8226.1|8224.1|8216.6|8214.6|123
1761148800000|2025-10-22 16:00:00|8216.8|8214.8|8214|8212|8220|8218|8212.7|8210.7|206
1761149100000|2025-10-22 16:05:00|8213.7|8211.7|8213.6|8211.6|8216.4|8214.4|8212|8210|73
1761149400000|2025-10-22 16:10:00|8213.3|8211.3|8213.6|8211.6|8215.1|8213.1|8210.7|8208.7|72
1761149700000|2025-10-22 16:15:00|8213.4|8211.4|8216.2|8214.2|8220.4|8218.4|8212.1|8210.1|75
1761150000000|2025-10-22 16:20:00|8215.7|8213.7|8213.5|8211.5|8216.3|8214.3|8211.1|8209.1|106
1761150300000|2025-10-22 16:25:00|8213.8|8211.8|8213|8211|8217|8215|8212.7|8210.7|91
1761150600000|2025-10-22 16:30:00|8212.7|8210.7|8203.7|8201.7|8216.5|8214.5|8166.2|8164.2|928
1761150900000|2025-10-22 16:35:00|8203.9|8201.9|8203.5|8201.5|8211.4|8209.4|8200.3|8198.3|100
1761151200000|2025-10-22 16:40:00|8204.2|8202.2|8202|8200|8211.8|8209.8|8200.6|8198.6|77
1761151500000|2025-10-22 16:45:00|8202.2|8200.2|8202.3|8200.3|8207|8205|8199.1|8197.1|80
1761151800000|2025-10-22 16:50:00|8202.1|8200.1|8208.7|8206.7|8208.7|8206.7|8198.4|8196.4|93
1761152100000|2025-10-22 16:55:00|8209|8207|8205.4|8203.4|8213.9|8211.9|8205.1|8203.1|63
1761152400000|2025-10-22 17:00:00|8205.2|8203.2|8201.6|8199.6|8205.3|8203.3|8198.6|8196.6|40
1761152700000|2025-10-22 17:05:00|8201.8|8199.8|8206|8204|8206|8204|8198.6|8196.6|91
1761153000000|2025-10-22 17:10:00|8205.7|8203.7|8196.4|8194.4|8207.3|8205.3|8195.9|8193.9|53
1761153300000|2025-10-22 17:15:00|8196.7|8194.7|8195.7|8193.7|8199.4|8197.4|8192.4|8190.4|99
1761153600000|2025-10-22 17:20:00|8195.5|8193.5|8186.1|8184.1|8195.9|8193.9|8185.6|8183.6|59
1761153900000|2025-10-22 17:25:00|8185.8|8183.8|8190.6|8188.6|8190.8|8188.8|8184.2|8182.2|110
1761154200000|2025-10-22 17:30:00|8190.3|8188.3|8194.1|8192.1|8195.1|8193.1|8185.1|8183.1|137
1761154500000|2025-10-22 17:35:00|8194.6|8192.6|8179.6|8177.6|8196.2|8194.2|8179.2|8177.2|83
1761154800000|2025-10-22 17:40:00|8179.4|8177.4|8171.9|8169.9|8180.6|8178.6|8170.7|8168.7|173
1761155100000|2025-10-22 17:45:00|8171.4|8169.4|8177.6|8175.6|8179.7|8177.7|8171.4|8169.4|93
1761155400000|2025-10-22 17:50:00|8177.4|8175.4|8171.1|8169.1|8177.6|8175.6|8169|8167|69
1761155700000|2025-10-22 17:55:00|8171|8169|8178.9|8176.9|8179.4|8177.4|8171|8169|40
1761156000000|2025-10-22 18:00:00|8179.4|8177.4|8177.5|8175.5|8183|8181|8176.6|8174.6|73
1761156300000|2025-10-22 18:05:00|8177.8|8175.8|8179.1|8177.1|8183.4|8181.4|8177.8|8175.8|27
1761156600000|2025-10-22 18:10:00|8179.4|8177.4|8175.6|8173.6|8181.6|8179.6|8175.6|8173.6|45
1761156900000|2025-10-22 18:15:00|8175.8|8173.8|8172.3|8170.3|8176.1|8174.1|8168.7|8166.7|62
1761157200000|2025-10-22 18:20:00|8172.5|8170.5|8180.3|8178.3|8183.1|8181.1|8172.5|8170.5|77
1761157500000|2025-10-22 18:25:00|8180.5|8178.5|8179.1|8177.1|8182.1|8180.1|8176.9|8174.9|47
1761157800000|2025-10-22 18:30:00|8178.4|8176.4|8179.1|8177.1|8181.9|8179.9|8176.9|8174.9|43
1761158100000|2025-10-22 18:35:00|8178.9|8176.9|8181.2|8179.2|8182.5|8180.5|8178.5|8176.5|34
1761158400000|2025-10-22 18:40:00|8181|8179|8182.1|8180.1|8184.9|8182.9|8177.5|8175.5|41
1761158700000|2025-10-22 18:45:00|8181.6|8179.6|8186.4|8184.4|8186.9|8184.9|8181.6|8179.6|44
1761159000000|2025-10-22 18:50:00|8186.1|8184.1|8183|8181|8186.4|8184.4|8181.1|8179.1|36
1761159300000|2025-10-22 18:55:00|8182.8|8180.8|8188.2|8186.2|8189.6|8187.6|8182.5|8180.5|52
1761159600000|2025-10-22 19:00:00|8188|8186|8186.6|8184.6|8190.4|8188.4|8178.7|8176.7|90
1761159900000|2025-10-22 19:05:00|8186.4|8184.4|8191|8189|8192.1|8190.1|8186.4|8184.4|32
1761160200000|2025-10-22 19:10:00|8190.7|8188.7|8191.1|8189.1|8195.7|8193.7|8189.4|8187.4|34
1761160500000|2025-10-22 19:15:00|8190.9|8188.9|8191.6|8189.6|8193.4|8191.4|8188.4|8186.4|44
1761160800000|2025-10-22 19:20:00|8191.9|8189.9|8191.2|8189.2|8194.4|8192.4|8190.4|8188.4|52
1761161100000|2025-10-22 19:25:00|8192|8190|8194.4|8192.4|8194.4|8192.4|8189.9|8187.9|60
1761161400000|2025-10-22 19:30:00|8194.7|8192.7|8194|8192|8196.9|8194.9|8192.5|8190.5|90
1761161700000|2025-10-22 19:35:00|8194.3|8192.3|8197.8|8195.8|8198.2|8196.2|8193|8191|65
1761162000000|2025-10-22 19:40:00|8197.6|8195.6|8195.1|8193.1|8199.1|8197.1|8194.4|8192.4|39
1761162300000|2025-10-22 19:45:00|8194.9|8192.9|8200.4|8198.4|8202|8200|8193.6|8191.6|54
1761162600000|2025-10-22 19:50:00|8200.5|8198.5|8195.7|8193.7|8200.5|8198.5|8193.8|8191.8|106
1761162900000|2025-10-22 19:55:00|8196|8194|8194.9|8192.9|8197.7|8195.7|8190.9|8188.9|172
1761163200000|2025-10-22 20:00:00|8197.4|8193.4|8198.8|8194.8|8201.8|8197.8|8196.8|8192.8|0
1761163500000|2025-10-22 20:05:00|8198.7|8194.7|8203.6|8199.6|8204.5|8200.5|8198.1|8194.1|0
1761163800000|2025-10-22 20:10:00|8203.8|8199.8|8208.5|8204.5|8209.5|8205.5|8203.5|8199.5|0
1761164100000|2025-10-22 20:15:00|8208.8|8204.8|8206.1|8202.1|8209.2|8205.2|8205.4|8201.4|0
1761164400000|2025-10-22 20:20:00|8205.9|8201.9|8203.3|8199.3|8206.9|8202.9|8203.1|8199.1|0
1761164700000|2025-10-22 20:25:00|8203.1|8199.1|8203.4|8199.4|8205.1|8201.1|8202.7|8198.7|0
1761165000000|2025-10-22 20:30:00|8203.6|8199.6|8200.5|8196.5|8203.6|8199.6|8195.5|8191.5|0
1761165300000|2025-10-22 20:35:00|8200.8|8196.8|8201.2|8197.2|8201.6|8197.6|8199.3|8195.3|0
1761165600000|2025-10-22 20:40:00|8201.1|8197.1|8201.9|8197.9|8202.5|8198.5|8200.6|8196.6|0
1761165900000|2025-10-22 20:45:00|8202.1|8198.1|8201.3|8197.3|8202.4|8198.4|8200.6|8196.6|0
1761166200000|2025-10-22 20:50:00|8201.6|8197.6|8201|8197|8202.9|8198.9|8200.4|8196.4|0
1761166500000|2025-10-22 20:55:00|8201.2|8197.2|8202|8198|8202.3|8198.3|8200.6|8196.6|0
1761166800000|2025-10-22 21:00:00|8201.7|8197.7|8202.7|8198.7|8203.4|8199.4|8201.4|8197.4|0
1761167100000|2025-10-22 21:05:00|8202.9|8198.9|8203|8199|8203.6|8199.6|8202.7|8198.7|0
1761167400000|2025-10-22 21:10:00|8202.9|8198.9|8202.6|8198.6|8202.9|8198.9|8202|8198|0
1761167700000|2025-10-22 21:15:00|8202.3|8198.3|8201.7|8197.7|8202.6|8198.6|8201.3|8197.3|0
1761168000000|2025-10-22 21:20:00|8201.9|8197.9|8201.5|8197.5|8201.9|8197.9|8201.1|8197.1|0
1761168300000|2025-10-22 21:25:00|8200.9|8196.9|8201.5|8197.5|8201.8|8197.8|8200.7|8196.7|0
1761168600000|2025-10-22 21:30:00|8201.3|8197.3|8201.3|8197.3|8201.3|8197.3|8201.3|8197.3|0
1761168900000|2025-10-22 21:35:00|8201.4|8197.4|8201.6|8197.6|8201.7|8197.7|8201.1|8197.1|0
1761169200000|2025-10-22 21:40:00|8201.7|8197.7|8201.6|8197.6|8202.4|8198.4|8201.4|8197.4|0
1761169500000|2025-10-22 21:45:00|8201.5|8197.5|8200.7|8196.7|8201.5|8197.5|8200.7|8196.7|0
1761169800000|2025-10-22 21:50:00|8200.4|8196.4|8197.3|8193.3|8200.7|8196.7|8197.1|8193.1|0
1761170100000|2025-10-22 21:55:00|8197.2|8193.2|8197.3|8193.3|8197.3|8193.3|8196.7|8192.7|0
1761170400000|2025-10-22 22:00:00|8197.2|8193.2|8196.1|8192.1|8197.7|8193.7|8194.3|8190.3|0
1761170700000|2025-10-22 22:05:00|8196.2|8192.2|8195.9|8191.9|8197|8193|8195.6|8191.6|0
1761171000000|2025-10-22 22:10:00|8196|8192|8199.2|8195.2|8199.2|8195.2|8196|8192|0
1761171300000|2025-10-22 22:15:00|8199.7|8195.7|8200.9|8196.9|8202.2|8198.2|8199.5|8195.5|0
1761171600000|2025-10-22 22:20:00|8201.1|8197.1|8198.6|8194.6|8202.1|8198.1|8198.6|8194.6|0
1761171900000|2025-10-22 22:25:00|8198.7|8194.7|8199|8195|8200|8196|8198.3|8194.3|0
1761172200000|2025-10-22 22:30:00|8199.2|8195.2|8200|8196|8200.3|8196.3|8198.3|8194.3|0
1761172500000|2025-10-22 22:35:00|8200.2|8196.2|8198.4|8194.4|8200.6|8196.6|8198|8194|0
1761172800000|2025-10-22 22:40:00|8198.3|8194.3|8199.5|8195.5|8199.8|8195.8|8198.2|8194.2|0
1761173100000|2025-10-22 22:45:00|8199.6|8195.6|8200.4|8196.4|8201.1|8197.1|8199.5|8195.5|0
1761173400000|2025-10-22 22:50:00|8200.5|8196.5|8200.1|8196.1|8200.7|8196.7|8198.8|8194.8|0
1761173700000|2025-10-22 22:55:00|8199.8|8195.8|8200.1|8196.1|8200.7|8196.7|8199.3|8195.3|0
1761174000000|2025-10-22 23:00:00|8200.2|8196.2|8200.7|8196.7|8201.1|8197.1|8198.8|8194.8|0
1761174300000|2025-10-22 23:05:00|8200.8|8196.8|8202.7|8198.7|8203|8199|8200.8|8196.8|0
1761174600000|2025-10-22 23:10:00|8202.6|8198.6|8201.5|8197.5|8202.6|8198.6|8201.2|8197.2|0
1761174900000|2025-10-22 23:15:00|8201.4|8197.4|8200.4|8196.4|8202.3|8198.3|8200.2|8196.2|0
1761175200000|2025-10-22 23:20:00|8200.5|8196.5|8200.8|8196.8|8201.6|8197.6|8200|8196|0
1761175500000|2025-10-22 23:25:00|8201|8197|8200.1|8196.1|8201.1|8197.1|8199.5|8195.5|0
1761175800000|2025-10-22 23:30:00|8200.2|8196.2|8200.1|8196.1|8201.1|8197.1|8199.8|8195.8|0
1761176100000|2025-10-22 23:35:00|8200|8196|8198.1|8194.1|8200|8196|8197.5|8193.5|0
1761176400000|2025-10-22 23:40:00|8197.9|8193.9|8197.6|8193.6|8198.4|8194.4|8197.5|8193.5|0
1761176700000|2025-10-22 23:45:00|8197.8|8193.8|8197.7|8193.7|8198.6|8194.6|8196.5|8192.5|0
1761177000000|2025-10-22 23:50:00|8197.9|8193.9|8195.7|8191.7|8198|8194|8195.6|8191.6|0
1761177300000|2025-10-22 23:55:00|8195.6|8191.6|8192.6|8188.6|8195.6|8191.6|8192|8188|0
1761177600000|2025-10-23 00:00:00|8192.3|8188.3|8187.6|8183.6|8192.6|8188.6|8184.3|8180.3|0
1761177900000|2025-10-23 00:05:00|8188.2|8184.2|8191.8|8187.8|8192.6|8188.6|8188.2|8184.2|0
1761178200000|2025-10-23 00:10:00|8192.1|8188.1|8196.8|8192.8|8197.4|8193.4|8191.8|8187.8|0
1761178500000|2025-10-23 00:15:00|8196.7|8192.7|8193|8190|8197.3|8194.3|8190.9|8187.9|0
1761178800000|2025-10-23 00:20:00|8193.1|8190.1|8190.2|8187.2|8193.1|8190.1|8187.3|8184.3|0
1761179100000|2025-10-23 00:25:00|8189.5|8186.5|8189.5|8186.5|8190.2|8187.2|8187.3|8184.3|0
1761179400000|2025-10-23 00:30:00|8190.2|8187.2|8188.7|8185.7|8193.1|8190.1|8187.3|8184.3|0
1761179700000|2025-10-23 00:35:00|8189.4|8186.4|8184.6|8181.6|8189.5|8186.5|8184.6|8181.6|0
1761180000000|2025-10-23 00:40:00|8183.1|8180.1|8180.7|8177.7|8183.9|8180.9|8178.9|8175.9|0
1761180300000|2025-10-23 00:45:00|8181.4|8178.4|8178|8175|8182.1|8179.1|8177.9|8174.9|0
1761180600000|2025-10-23 00:50:00|8178.7|8175.7|8183.8|8180.8|8183.8|8180.8|8178|8175|0
1761180900000|2025-10-23 00:55:00|8182.4|8179.4|8185.9|8182.9|8186.7|8183.7|8181.7|8178.7|0
1761181200000|2025-10-23 01:00:00|8185.2|8182.2|8185.3|8182.3|8188.8|8185.8|8183.8|8180.8|0
1761181500000|2025-10-23 01:05:00|8185.2|8182.2|8188.1|8185.1|8189.6|8186.6|8185.2|8182.2|0
1761181800000|2025-10-23 01:10:00|8186.7|8183.7|8188.2|8185.2|8189.6|8186.6|8185.3|8182.3|0
1761182100000|2025-10-23 01:15:00|8186.8|8183.8|8186.8|8183.8|8188.2|8185.2|8186.8|8183.8|0
1761182400000|2025-10-23 01:20:00|8187.5|8184.5|8187.5|8184.5|8188.3|8185.3|8186.8|8183.8|0
1761182700000|2025-10-23 01:25:00|8186.8|8183.8|8188.9|8185.9|8189.6|8186.6|8186.1|8183.1|0
1761183000000|2025-10-23 01:30:00|8188.2|8185.2|8196.9|8193.9|8198.3|8195.3|8188.2|8185.2|0
1761183300000|2025-10-23 01:35:00|8197.6|8194.6|8195.4|8192.4|8199.7|8196.7|8195.4|8192.4|0
1761183600000|2025-10-23 01:40:00|8195.5|8192.5|8196.8|8193.8|8198.3|8195.3|8194.7|8191.7|0
1761183900000|2025-10-23 01:45:00|8196.1|8193.1|8193.9|8190.9|8196.8|8193.8|8193.9|8190.9|0
1761184200000|2025-10-23 01:50:00|8193.2|8190.2|8195.4|8192.4|8195.4|8192.4|8193.2|8190.2|0
1761184500000|2025-10-23 01:55:00|8196.8|8193.8|8196.8|8193.8|8196.8|8193.8|8194|8191|0
1761184800000|2025-10-23 02:00:00|8196.1|8193.1|8196.9|8193.9|8196.9|8193.9|8195.4|8192.4|0
1761185100000|2025-10-23 02:05:00|8196.8|8193.8|8196.8|8193.8|8198.2|8195.2|8196.8|8193.8|0
1761185400000|2025-10-23 02:10:00|8196.1|8193.1|8195.4|8192.4|8196.8|8193.8|8195.4|8192.4|0
1761185700000|2025-10-23 02:15:00|8196.8|8193.8|8201.1|8198.1|8201.1|8198.1|8196.8|8193.8|0
1761186000000|2025-10-23 02:20:00|8202.5|8199.5|8199.7|8196.7|8202.5|8199.5|8199.6|8196.6|0
1761186300000|2025-10-23 02:25:00|8200.4|8197.4|8202.5|8199.5|8202.5|8199.5|8199.6|8196.6|0
1761186600000|2025-10-23 02:30:00|8202.4|8199.4|8201|8198|8202.5|8199.5|8201|8198|0
1761186900000|2025-10-23 02:35:00|8201.1|8198.1|8201|8198|8201.1|8198.1|8199.6|8196.6|0
1761187200000|2025-10-23 02:40:00|8201.1|8198.1|8201|8198|8201.1|8198.1|8199.6|8196.6|0
1761187500000|2025-10-23 02:45:00|8201.1|8198.1|8201.8|8198.8|8202.6|8199.6|8201|8198|0
1761187800000|2025-10-23 02:50:00|8202.5|8199.5|8202.5|8199.5|8204|8201|8201.8|8198.8|0
1761188100000|2025-10-23 02:55:00|8203.2|8200.2|8199.6|8196.6|8203.2|8200.2|8198.9|8195.9|0
1761188400000|2025-10-23 03:00:00|8199.7|8196.7|8198.3|8195.3|8201.1|8198.1|8198.3|8195.3|0
1761188700000|2025-10-23 03:05:00|8199|8196|8199.7|8196.7|8201.1|8198.1|8199|8196|0
1761189000000|2025-10-23 03:10:00|8200.4|8197.4|8201.8|8198.8|8202.5|8199.5|8200.4|8197.4|0
1761189300000|2025-10-23 03:15:00|8202.5|8199.5|8202.5|8199.5|8202.5|8199.5|8201.1|8198.1|0
1761189600000|2025-10-23 03:20:00|8201.8|8198.8|8201.1|8198.1|8201.8|8198.8|8201.1|8198.1|0
1761189900000|2025-10-23 03:25:00|8201|8198|8198.9|8195.9|8201.1|8198.1|8198.2|8195.2|0
1761190200000|2025-10-23 03:30:00|8199.6|8196.6|8199.5|8196.5|8199.6|8196.6|8198.8|8195.8|0
1761190500000|2025-10-23 03:35:00|8198.8|8195.8|8196.7|8193.7|8199.5|8196.5|8196|8193|0
1761190800000|2025-10-23 03:40:00|8196|8193|8195.3|8192.3|8196.7|8193.7|8192.4|8189.4|0
1761191100000|2025-10-23 03:45:00|8195.2|8192.2|8196.7|8193.7|8196.7|8193.7|8193.8|8190.8|0
1761191400000|2025-10-23 03:50:00|8196.6|8193.6|8199.5|8196.5|8199.5|8196.5|8196.6|8193.6|0
1761191700000|2025-10-23 03:55:00|8198.8|8195.8|8199.5|8196.5|8199.5|8196.5|8198.1|8195.1|0
1761192000000|2025-10-23 04:00:00|8199.4|8196.4|8200.9|8197.9|8200.9|8197.9|8199.4|8196.4|0
1761192300000|2025-10-23 04:05:00|8200.2|8197.2|8197.1|8194.1|8200.9|8197.9|8197.1|8194.1|0
1761192600000|2025-10-23 04:10:00|8197.8|8194.8|8194.9|8191.9|8197.9|8194.9|8194.9|8191.9|0
1761192900000|2025-10-23 04:15:00|8195.6|8192.6|8194.9|8191.9|8195.7|8192.7|8193.5|8190.5|0
1761193200000|2025-10-23 04:20:00|8195|8192|8200.7|8197.7|8200.7|8197.7|8194.9|8191.9|0
1761193500000|2025-10-23 04:25:00|8200|8197|8196.4|8193.4|8200.7|8197.7|8196.4|8193.4|0
1761193800000|2025-10-23 04:30:00|8197.1|8194.1|8192.1|8189.1|8197.1|8194.1|8191.4|8188.4|0
1761194100000|2025-10-23 04:35:00|8192.8|8189.8|8194.9|8191.9|8194.9|8191.9|8192.1|8189.1|0
1761194400000|2025-10-23 04:40:00|8195.6|8192.6|8193.4|8190.4|8195.6|8192.6|8193.4|8190.4|0
1761194700000|2025-10-23 04:45:00|8194.1|8191.1|8194.9|8191.9|8194.9|8191.9|8193.4|8190.4|0
1761195000000|2025-10-23 04:50:00|8194.8|8191.8|8196.3|8193.3|8197|8194|8193.4|8190.4|0
1761195600000|2025-10-23 05:00:00|8197|8194|8197.7|8194.7|8197.7|8194.7|8196.3|8193.3|0
1761195900000|2025-10-23 05:05:00|8196.3|8193.3|8196.2|8193.2|8196.3|8193.3|8194.8|8191.8|0
1761196200000|2025-10-23 05:10:00|8196.3|8193.3|8197.7|8194.7|8197.7|8194.7|8194.8|8191.8|0
1761196500000|2025-10-23 05:15:00|8199.1|8196.1|8199.2|8196.2|8199.2|8196.2|8197.7|8194.7|0
1761196800000|2025-10-23 05:20:00|8200.6|8197.6|8197.8|8194.8|8200.6|8197.6|8195|8192|0
1761197100000|2025-10-23 05:25:00|8197.1|8194.1|8200.9|8197.9|8200.9|8197.9|8196.4|8193.4|0
1761197400000|2025-10-23 05:30:00|8200.2|8197.2|8200.9|8197.9|8202.4|8199.4|8200.2|8197.2|0
1761197700000|2025-10-23 05:35:00|8200.8|8197.8|8197.2|8194.2|8200.8|8197.8|8196.6|8193.6|0
1761198000000|2025-10-23 05:40:00|8196.5|8193.5|8198.2|8195.2|8198.2|8195.2|8196.5|8193.5|0
1761198300000|2025-10-23 05:45:00|8198.3|8195.3|8200|8197|8200.7|8197.7|8198.2|8195.2|0
1761198600000|2025-10-23 05:50:00|8200.7|8197.7|8205.7|8202.7|8207.1|8204.1|8200|8197|0
1761198900000|2025-10-23 05:55:00|8204.3|8201.3|8211.4|8208.4|8211.4|8208.4|8204.3|8201.3|0
1761199200000|2025-10-23 06:00:00|8210|8207|8198.9|8196.9|8211.9|8207.9|8197.6|8195.6|191
1761199500000|2025-10-23 06:05:00|8199.1|8197.1|8202|8200|8203.7|8201.7|8197.7|8195.7|112
1761199800000|2025-10-23 06:10:00|8201.8|8199.8|8199|8197|8202|8200|8199|8197|22
1761200100000|2025-10-23 06:15:00|8197.8|8195.8|8198|8196|8200.3|8198.3|8195.8|8193.8|38
1761200400000|2025-10-23 06:20:00|8197.8|8195.8|8194.9|8192.9|8198.3|8196.3|8194.9|8192.9|37
1761200700000|2025-10-23 06:25:00|8194.7|8192.7|8194.6|8192.6|8195.8|8193.8|8193.3|8191.3|41
1761201000000|2025-10-23 06:30:00|8195.6|8193.6|8195.7|8193.7|8197.8|8195.8|8194.7|8192.7|20
1761201300000|2025-10-23 06:35:00|8195.9|8193.9|8197.8|8195.8|8198.9|8196.9|8195.7|8193.7|34
1761201600000|2025-10-23 06:40:00|8198|8196|8198.4|8196.4|8199.3|8197.3|8196|8194|35
1761201900000|2025-10-23 06:45:00|8198.7|8196.7|8203.3|8201.3|8204.9|8202.9|8198.7|8196.7|37
1761202200000|2025-10-23 06:50:00|8203.6|8201.6|8206.1|8204.1|8208.4|8206.4|8203.4|8201.4|65
1761202500000|2025-10-23 06:55:00|8205.9|8203.9|8209|8207|8212.6|8210.6|8204.9|8202.9|150
1761202800000|2025-10-23 07:00:00|8208.9|8207.9|8211.1|8210.1|8213.7|8212.7|8192.7|8191.7|1142
1761203100000|2025-10-23 07:05:00|8211.2|8210.2|8224.5|8223.5|8227.2|8226.2|8209.2|8208.2|451
1761203400000|2025-10-23 07:10:00|8224.8|8223.8|8227.1|8226.1|8230.7|8229.7|8221.9|8220.9|473
1761203700000|2025-10-23 07:15:00|8227.4|8226.4|8223|8222|8237|8236|8217.5|8216.5|468
1761204000000|2025-10-23 07:20:00|8223.2|8222.2|8226.3|8225.3|8231.8|8230.8|8223|8222|292
1761204300000|2025-10-23 07:25:00|8227.1|8226.1|8229.5|8228.5|8233|8232|8224.5|8223.5|328
1761204600000|2025-10-23 07:30:00|8229.3|8228.3|8234.1|8233.1|8238.1|8237.1|8229.3|8228.3|372
1761204900000|2025-10-23 07:35:00|8233.9|8232.9|8238.9|8237.9|8242.1|8241.1|8229.1|8228.1|307
1761205200000|2025-10-23 07:40:00|8239|8238|8242.7|8241.7|8244.6|8243.6|8236.2|8235.2|272
1761205500000|2025-10-23 07:45:00|8243|8242|8248.7|8247.7|8251.2|8250.2|8242.2|8241.2|382
1761205800000|2025-10-23 07:50:00|8248.3|8247.3|8246.9|8245.9|8251.9|8250.9|8245.4|8244.4|271
1761206100000|2025-10-23 07:55:00|8246.6|8245.6|8249.9|8248.9|8251.7|8250.7|8244.4|8243.4|313
1761206400000|2025-10-23 08:00:00|8250.2|8249.2|8245.2|8244.2|8252.7|8251.7|8244.1|8243.1|239
1761206700000|2025-10-23 08:05:00|8245.4|8244.4|8242.2|8241.2|8249.9|8248.9|8242.2|8241.2|165
1761207000000|2025-10-23 08:10:00|8242.4|8241.4|8238.1|8237.1|8243.2|8242.2|8233.2|8232.2|315
1761207300000|2025-10-23 08:15:00|8238.4|8237.4|8241.6|8240.6|8246.9|8245.9|8237.1|8236.1|168
1761207600000|2025-10-23 08:20:00|8241.8|8240.8|8238.2|8237.2|8244.2|8243.2|8238.2|8237.2|149
1761207900000|2025-10-23 08:25:00|8238|8237|8238.5|8237.5|8242|8241|8236.2|8235.2|134
1761208200000|2025-10-23 08:30:00|8238.6|8237.6|8238.8|8237.8|8241.5|8240.5|8236.3|8235.3|136
1761208500000|2025-10-23 08:35:00|8239.1|8238.1|8241.2|8240.2|8241.2|8240.2|8236.2|8235.2|121
1761208800000|2025-10-23 08:40:00|8241.3|8240.3|8237.4|8236.4|8241.5|8240.5|8235.7|8234.7|89
1761209100000|2025-10-23 08:45:00|8237.3|8236.3|8222.5|8221.5|8239.5|8238.5|8222.1|8221.1|236
1761209400000|2025-10-23 08:50:00|8222.2|8221.2|8219.1|8218.1|8223.6|8222.6|8217.8|8216.8|221
1761209700000|2025-10-23 08:55:00|8219.4|8218.4|8224.2|8223.2|8225.5|8224.5|8216.4|8215.4|196
1761210000000|2025-10-23 09:00:00|8223.7|8222.7|8230.7|8229.7|8231.8|8230.8|8223.7|8222.7|177
1761210300000|2025-10-23 09:05:00|8230.2|8229.2|8229.6|8228.6|8231.4|8230.4|8228|8227|112
1761210600000|2025-10-23 09:10:00|8229.3|8228.3|8226.9|8225.9|8229.3|8228.3|8222.5|8221.5|137
1761210900000|2025-10-23 09:15:00|8226.7|8225.7|8234.7|8233.7|8234.7|8233.7|8225.7|8224.7|131
1761211200000|2025-10-23 09:20:00|8234.8|8233.8|8229.4|8228.4|8235.7|8234.7|8226.9|8225.9|166
1761211500000|2025-10-23 09:25:00|8229.2|8228.2|8226|8225|8231.5|8230.5|8225.8|8224.8|133
1761211800000|2025-10-23 09:30:00|8226.4|8225.4|8231.9|8230.9|8233.8|8232.8|8226.1|8225.1|198
1761212100000|2025-10-23 09:35:00|8231.7|8230.7|8229.2|8228.2|8231.9|8230.9|8226.8|8225.8|148
1761212400000|2025-10-23 09:40:00|8228.8|8227.8|8230.7|8229.7|8231.7|8230.7|8225.8|8224.8|155
1761212700000|2025-10-23 09:45:00|8230.4|8229.4|8230.3|8229.3|8231.5|8230.5|8224.6|8223.6|237
1761213000000|2025-10-23 09:50:00|8230.2|8229.2|8232.1|8231.1|8234.2|8233.2|8228.9|8227.9|220
1761213300000|2025-10-23 09:55:00|8231.9|8230.9|8234.5|8233.5|8235.2|8234.2|8230.9|8229.9|175
1761213600000|2025-10-23 10:00:00|8234.7|8233.7|8229.2|8228.2|8235.1|8234.1|8229.2|8228.2|251
1761213900000|2025-10-23 10:05:00|8229|8228|8228.4|8227.4|8232.5|8231.5|8227.2|8226.2|303
1761214200000|2025-10-23 10:10:00|8229.1|8228.1|8235.8|8234.8|8236.7|8235.7|8228.7|8227.7|191
1761214500000|2025-10-23 10:15:00|8236|8235|8238|8237|8239.1|8238.1|8233.3|8232.3|155
1761214800000|2025-10-23 10:20:00|8237.6|8236.6|8238.1|8237.1|8238.9|8237.9|8235.1|8234.1|93
1761215100000|2025-10-23 10:25:00|8238.3|8237.3|8240.8|8239.8|8242|8241|8237.6|8236.6|160
1761215400000|2025-10-23 10:30:00|8240.2|8239.2|8240.2|8239.2|8242.6|8241.6|8239.5|8238.5|105
1761215700000|2025-10-23 10:35:00|8240|8239|8244.3|8243.3|8246.6|8245.6|8239.2|8238.2|144
1761216000000|2025-10-23 10:40:00|8244.5|8243.5|8242.6|8241.6|8245|8244|8242|8241|109
1761216300000|2025-10-23 10:45:00|8242.4|8241.4|8240|8239|8242.9|8241.9|8239.7|8238.7|114
1761216600000|2025-10-23 10:50:00|8240.7|8239.7|8242.8|8241.8|8243.5|8242.5|8240.2|8239.2|129
1761216900000|2025-10-23 10:55:00|8242.6|8241.6|8246.4|8245.4|8248.3|8247.3|8241.7|8240.7|301
1761217200000|2025-10-23 11:00:00|8246.1|8245.1|8243.2|8242.2|8246.8|8245.8|8241.1|8240.1|177
1761217500000|2025-10-23 11:05:00|8243.4|8242.4|8247.8|8246.8|8248.4|8247.4|8243|8242|113
1761217800000|2025-10-23 11:10:00|8247.9|8246.9|8245.7|8244.7|8248.2|8247.2|8244.9|8243.9|116
1761218100000|2025-10-23 11:15:00|8245.9|8244.9|8249.2|8248.2|8249.7|8248.7|8244.9|8243.9|99
1761218400000|2025-10-23 11:20:00|8248.9|8247.9|8251.4|8250.4|8252.6|8251.6|8248|8247|168
1761218700000|2025-10-23 11:25:00|8251.7|8250.7|8255.3|8254.3|8255.8|8254.8|8251.4|8250.4|153
1761219000000|2025-10-23 11:30:00|8255|8254|8249|8248|8255.6|8254.6|8249|8248|99
1761219300000|2025-10-23 11:35:00|8248.7|8247.7|8242.5|8241.5|8249.2|8248.2|8242.5|8241.5|94
1761219600000|2025-10-23 11:40:00|8242.9|8241.9|8241.9|8240.9|8243.9|8242.9|8239.7|8238.7|102
1761219900000|2025-10-23 11:45:00|8241.7|8240.7|8238.6|8237.6|8241.9|8240.9|8237.8|8236.8|91
1761220200000|2025-10-23 11:50:00|8238.4|8237.4|8235.5|8234.5|8238.4|8237.4|8229.5|8228.5|140
1761220500000|2025-10-23 11:55:00|8235.8|8234.8|8229.9|8228.9|8235.8|8234.8|8229.4|8228.4|152
1761220800000|2025-10-23 12:00:00|8230.3|8229.3|8229.5|8228.5|8230.3|8229.3|8224.2|8223.2|125
1761221100000|2025-10-23 12:05:00|8229.3|8228.3|8229.4|8228.4|8231.6|8230.6|8228.1|8227.1|109
1761221400000|2025-10-23 12:10:00|8229.2|8228.2|8226.6|8225.6|8231.1|8230.1|8226.4|8225.4|63
1761221700000|2025-10-23 12:15:00|8226.9|8225.9|8225.1|8224.1|8229.6|8228.6|8224.9|8223.9|142
1761222000000|2025-10-23 12:20:00|8224.9|8223.9|8230.8|8229.8|8231.9|8230.9|8224.2|8223.2|119
1761222300000|2025-10-23 12:25:00|8231.1|8230.1|8230.8|8229.8|8232.6|8231.6|8230.2|8229.2|113
1761222600000|2025-10-23 12:30:00|8230.4|8229.4|8229.1|8228.1|8231.7|8230.7|8223.9|8222.9|129
1761222900000|2025-10-23 12:35:00|8228.9|8227.9|8229.6|8228.6|8230.3|8229.3|8227.5|8226.5|75
1761223200000|2025-10-23 12:40:00|8229.5|8228.5|8227.9|8226.9|8230.5|8229.5|8227.7|8226.7|112
1761223500000|2025-10-23 12:45:00|8227.7|8226.7|8237.5|8236.5|8237.6|8236.6|8227.6|8226.6|138
1761223800000|2025-10-23 12:50:00|8237.1|8236.1|8242.4|8241.4|8243.3|8242.3|8236.2|8235.2|228
1761224100000|2025-10-23 12:55:00|8242.2|8241.2|8243.7|8242.7|8244.7|8243.7|8240.4|8239.4|137
1761224400000|2025-10-23 13:00:00|8243.9|8242.9|8240.6|8239.6|8245.8|8244.8|8239.3|8238.3|185
1761224700000|2025-10-23 13:05:00|8240.3|8239.3|8238.5|8237.5|8242.3|8241.3|8237.8|8236.8|245
1761225000000|2025-10-23 13:10:00|8238.6|8237.6|8248.9|8247.9|8249.5|8248.5|8238.6|8237.6|148
1761225300000|2025-10-23 13:15:00|8248.7|8247.7|8247.5|8246.5|8251.9|8250.9|8246.6|8245.6|252
1761225600000|2025-10-23 13:20:00|8247.3|8246.3|8251.6|8250.6|8251.6|8250.6|8246.1|8245.1|138
1761225900000|2025-10-23 13:25:00|8251.3|8250.3|8250.8|8249.8|8251.8|8250.8|8248.6|8247.6|242
1761226200000|2025-10-23 13:30:00|8250.9|8249.9|8255.5|8254.5|8257.8|8256.8|8248.9|8247.9|740
1761226500000|2025-10-23 13:35:00|8255.7|8254.7|8249.2|8248.2|8256.8|8255.8|8248.4|8247.4|546
1761226800000|2025-10-23 13:40:00|8249.9|8248.9|8246.3|8245.3|8250.7|8249.7|8243.1|8242.1|396
1761227100000|2025-10-23 13:45:00|8246.6|8245.6|8246|8245|8248.8|8247.8|8243.2|8242.2|464
1761227400000|2025-10-23 13:50:00|8246.4|8245.4|8246.6|8245.6|8248.2|8247.2|8244.6|8243.6|312
1761227700000|2025-10-23 13:55:00|8246.9|8245.9|8246.3|8245.3|8248.2|8247.2|8242.3|8241.3|357
1761228000000|2025-10-23 14:00:00|8245.4|8244.4|8244.6|8243.6|8247.6|8246.6|8240.4|8239.4|275
1761228300000|2025-10-23 14:05:00|8244.4|8243.4|8242.4|8241.4|8245.2|8244.2|8239.7|8238.7|248
1761228600000|2025-10-23 14:10:00|8242.7|8241.7|8237.1|8236.1|8242.7|8241.7|8237.1|8236.1|204
1761228900000|2025-10-23 14:15:00|8237.3|8236.3|8234.2|8233.2|8237.3|8236.3|8229.4|8228.4|312
1761229200000|2025-10-23 14:20:00|8234.6|8233.6|8236.1|8235.1|8237.3|8236.3|8233.5|8232.5|318
1761229500000|2025-10-23 14:25:00|8235.9|8234.9|8234.2|8233.2|8238.8|8237.8|8234.2|8233.2|306
1761229800000|2025-10-23 14:30:00|8233.8|8232.8|8239.7|8238.7|8239.8|8238.8|8232.3|8231.3|255
1761230100000|2025-10-23 14:35:00|8240|8239|8234.5|8233.5|8240.2|8239.2|8234.5|8233.5|218
1761230400000|2025-10-23 14:40:00|8234.7|8233.7|8234.8|8233.8|8235.8|8234.8|8231.8|8230.8|276
1761230700000|2025-10-23 14:45:00|8235.1|8234.1|8238|8237|8238.8|8237.8|8232.8|8231.8|423
1761231000000|2025-10-23 14:50:00|8238.1|8237.1|8232.3|8231.3|8240.3|8239.3|8231.8|8230.8|367
1761231300000|2025-10-23 14:55:00|8232|8231|8237.7|8236.7|8237.9|8236.9|8231|8230|252
1761231600000|2025-10-23 15:00:00|8237.9|8236.9|8239.3|8238.3|8240.6|8239.6|8235.3|8234.3|262
1761231900000|2025-10-23 15:05:00|8239.2|8238.2|8235|8234|8239.4|8238.4|8233.8|8232.8|217
1761232200000|2025-10-23 15:10:00|8234.7|8233.7|8236.7|8235.7|8239.2|8238.2|8234.3|8233.3|292
1761232500000|2025-10-23 15:15:00|8237|8236|8234.6|8233.6|8237.2|8236.2|8232.3|8231.3|385
1761232800000|2025-10-23 15:20:00|8234.3|8233.3|8232.9|8231.9|8234.8|8233.8|8231.5|8230.5|468
1761233100000|2025-10-23 15:25:00|8233.1|8232.1|8234.5|8233.5|8236.6|8235.6|8229.3|8228.3|800
1761233400000|2025-10-23 15:30:00|8235.5|8233.4|8229.5|8227.5|8236|8234|8226.8|8224.8|2610
1761233700000|2025-10-23 15:35:00|8229|8227|8228.8|8226.8|8229.8|8227.8|8220.2|8218.2|702
1761234000000|2025-10-23 15:40:00|8229|8227|8223.3|8221.3|8229.6|8227.6|8220.3|8218.3|237
1761234300000|2025-10-23 15:45:00|8223.4|8221.4|8230.3|8228.3|8231.5|8229.5|8222.7|8220.7|132
1761234600000|2025-10-23 15:50:00|8230|8228|8234.7|8232.7|8235.6|8233.6|8228.2|8226.2|134
1761234900000|2025-10-23 15:55:00|8234.5|8232.5|8234.6|8232.6|8236.2|8234.2|8233.2|8231.2|93
1761235200000|2025-10-23 16:00:00|8234.9|8232.9|8232.6|8230.6|8234.9|8232.9|8231.3|8229.3|68
1761235500000|2025-10-23 16:05:00|8232.3|8230.3|8233.5|8231.5|8233.8|8231.8|8230.8|8228.8|52
1761235800000|2025-10-23 16:10:00|8233.3|8231.3|8231.7|8229.7|8233.3|8231.3|8229.7|8227.7|68
1761236100000|2025-10-23 16:15:00|8231.5|8229.5|8230.4|8228.4|8232.4|8230.4|8228.7|8226.7|113
1761236400000|2025-10-23 16:20:00|8230.1|8228.1|8228.6|8226.6|8231.2|8229.2|8228.1|8226.1|82
1761236700000|2025-10-23 16:25:00|8228.8|8226.8|8228|8226|8229.5|8227.5|8226.8|8224.8|28
1761237000000|2025-10-23 16:30:00|8227.8|8225.8|8228.9|8226.9|8229.8|8227.8|8227.5|8225.5|11
1761237300000|2025-10-23 16:35:00|8228.6|8226.6|8229.1|8227.1|8230.3|8228.3|8228|8226|22
1761237600000|2025-10-23 16:40:00|8228.9|8226.9|8230|8228|8231.3|8229.3|8228.6|8226.6|13
1761237900000|2025-10-23 16:45:00|8230.3|8228.3|8228.9|8226.9|8230.5|8228.5|8228.7|8226.7|16
1761238200000|2025-10-23 16:50:00|8229.2|8227.2|8231.9|8229.9|8232.2|8230.2|8228.9|8226.9|27
1761238500000|2025-10-23 16:55:00|8231.7|8229.7|8231.8|8229.8|8233|8231|8230.6|8228.6|15
1761238800000|2025-10-23 17:00:00|8232|8230|8234.3|8232.3|8236.1|8234.1|8231.5|8229.5|50
1761239100000|2025-10-23 17:05:00|8234|8232|8229.3|8227.3|8234.6|8232.6|8224.5|8222.5|160
1761239400000|2025-10-23 17:10:00|8229|8227|8233.1|8231.1|8234.1|8232.1|8229|8227|14
1761239700000|2025-10-23 17:15:00|8233.3|8231.3|8232.3|8230.3|8234.3|8232.3|8231.1|8229.1|13
1761240000000|2025-10-23 17:20:00|8232.6|8230.6|8231.4|8229.4|8233.1|8231.1|8230.6|8228.6|4
1761240300000|2025-10-23 17:25:00|8230.9|8228.9|8231.6|8229.6|8232.4|8230.4|8229.8|8227.8|12
1761240600000|2025-10-23 17:30:00|8231.9|8229.9|8235.3|8233.3|8236.6|8234.6|8230.9|8228.9|76
1761240900000|2025-10-23 17:35:00|8235|8233|8239.8|8237.8|8240.9|8238.9|8235|8233|79
1761241200000|2025-10-23 17:40:00|8240|8238|8243.3|8241.3|8243.6|8241.6|8239.1|8237.1|51
1761241500000|2025-10-23 17:45:00|8243.1|8241.1|8241.8|8239.8|8243.3|8241.3|8241.2|8239.2|28
1761241800000|2025-10-23 17:50:00|8241.6|8239.6|8243.2|8241.2|8243.2|8241.2|8241.2|8239.2|51
1761242100000|2025-10-23 17:55:00|8243|8241|8246|8244|8247|8245|8242.5|8240.5|51
1761242400000|2025-10-23 18:00:00|8247|8245|8245.2|8243.2|8247.4|8245.4|8244.8|8242.8|29
1761242700000|2025-10-23 18:05:00|8245|8243|8245.5|8243.5|8245.5|8243.5|8244.6|8242.6|12
1761243000000|2025-10-23 18:10:00|8245|8243|8244.9|8242.9|8245.5|8243.5|8244.6|8242.6|16
1761243300000|2025-10-23 18:15:00|8245|8243|8244.4|8242.4|8245.5|8243.5|8241.1|8239.1|64
1761243600000|2025-10-23 18:20:00|8244.5|8242.5|8244.4|8242.4|8244.9|8242.9|8243.9|8241.9|9
1761243900000|2025-10-23 18:25:00|8244.1|8242.1|8245.6|8243.6|8245.6|8243.6|8244.1|8242.1|24
1761244200000|2025-10-23 18:30:00|8245.9|8243.9|8246.3|8244.3|8246.8|8244.8|8245.6|8243.6|10
1761244500000|2025-10-23 18:35:00|8246.5|8244.5|8246.4|8244.4|8247.2|8245.2|8245.5|8243.5|11
1761244800000|2025-10-23 18:40:00|8246.7|8244.7|8246.3|8244.3|8247.3|8245.3|8245.6|8243.6|7
1761245100000|2025-10-23 18:45:00|8246.1|8244.1|8246.4|8244.4|8246.8|8244.8|8245.1|8243.1|6
1761245400000|2025-10-23 18:50:00|8246.6|8244.6|8247.4|8245.4|8247.9|8245.9|8245.8|8243.8|19
1761245700000|2025-10-23 18:55:00|8247.7|8245.7|8246.6|8244.6|8247.7|8245.7|8246.3|8244.3|15
1761246000000|2025-10-23 19:00:00|8246.9|8244.9|8246.3|8244.3|8247.4|8245.4|8245.3|8243.3|25
1761246300000|2025-10-23 19:05:00|8246.1|8244.1|8245.9|8243.9|8246.5|8244.5|8245.5|8243.5|14
1761246600000|2025-10-23 19:10:00|8245.8|8243.8|8245.9|8243.9|8247.2|8245.2|8245.8|8243.8|21
1761246900000|2025-10-23 19:15:00|8246.1|8244.1|8245.4|8243.4|8246.6|8244.6|8244.9|8242.9|31
1761247200000|2025-10-23 19:20:00|8245.6|8243.6|8245.6|8243.6|8246.4|8244.4|8245.1|8243.1|21
1761247500000|2025-10-23 19:25:00|8245.3|8243.3|8243.2|8241.2|8245.3|8243.3|8242.6|8240.6|23
1761247800000|2025-10-23 19:30:00|8242.9|8240.9|8242|8240|8242.9|8240.9|8241.5|8239.5|31
1761248100000|2025-10-23 19:35:00|8241.7|8239.7|8241.1|8239.1|8242.1|8240.1|8238.4|8236.4|79
1761248400000|2025-10-23 19:40:00|8240.9|8238.9|8240.4|8238.4|8241|8239|8239.7|8237.7|22
1761248700000|2025-10-23 19:45:00|8240.2|8238.2|8239.9|8237.9|8242.5|8240.5|8239.7|8237.7|31
1761249000000|2025-10-23 19:50:00|8239.4|8237.4|8238|8236|8239.4|8237.4|8236|8234|55
1761249300000|2025-10-23 19:55:00|8237.8|8235.8|8242.3|8240.3|8242.5|8240.5|8235.8|8233.8|123
1761249600000|2025-10-23 20:00:00|8242|8240|8242.4|8238.4|8242.7|8240|8239.2|8235.2|0
1761249900000|2025-10-23 20:05:00|8242.1|8238.1|8241.2|8237.2|8243.5|8239.5|8239.3|8235.3|0
1761250200000|2025-10-23 20:10:00|8241.3|8237.3|8240.6|8236.6|8241.3|8237.3|8239.4|8235.4|0
1761250500000|2025-10-23 20:15:00|8240.4|8236.4|8239.2|8235.2|8241.3|8237.3|8239.2|8235.2|0
1761250800000|2025-10-23 20:20:00|8239.3|8235.3|8240.5|8236.5|8240.8|8236.8|8239.3|8235.3|0
1761251100000|2025-10-23 20:25:00|8240.4|8236.4|8240.1|8236.1|8241.1|8237.1|8239.2|8235.2|0
1761251400000|2025-10-23 20:30:00|8239.8|8235.8|8242.2|8238.2|8243|8239|8239.3|8235.3|0
1761251700000|2025-10-23 20:35:00|8242.1|8238.1|8242.2|8238.2|8242.4|8238.4|8241.1|8237.1|0
1761252000000|2025-10-23 20:40:00|8242.4|8238.4|8241.7|8237.7|8242.8|8238.8|8241.4|8237.4|0
1761252300000|2025-10-23 20:45:00|8241.5|8237.5|8241.5|8237.5|8241.9|8237.9|8241.2|8237.2|0
1761252600000|2025-10-23 20:50:00|8241.2|8237.2|8241.7|8237.7|8242.1|8238.1|8240.6|8236.6|0
1761252900000|2025-10-23 20:55:00|8241.6|8237.6|8242.7|8238.7|8242.7|8238.7|8241.2|8237.2|0
1761253200000|2025-10-23 21:00:00|8242.4|8238.4|8243.2|8239.2|8243.8|8239.8|8242.4|8238.4|0
1761253500000|2025-10-23 21:05:00|8243.4|8239.4|8242.9|8238.9|8243.4|8239.4|8242.9|8238.9|0
1761253800000|2025-10-23 21:10:00|8242.8|8238.8|8243.1|8239.1|8243.1|8239.1|8242.8|8238.8|0
1761254100000|2025-10-23 21:15:00|8242.9|8238.9|8243.5|8239.5|8243.7|8239.7|8242.9|8238.9|0
1761254400000|2025-10-23 21:20:00|8243.2|8239.2|8243.1|8239.1|8243.4|8239.4|8242.9|8238.9|0
1761254700000|2025-10-23 21:25:00|8243.2|8239.2|8243.4|8239.4|8243.7|8239.7|8243.2|8239.2|0
1761255000000|2025-10-23 21:30:00|8243.2|8239.2|8243.8|8239.8|8244.5|8240.5|8243.2|8239.2|0
1761255300000|2025-10-23 21:35:00|8243.9|8239.9|8243.9|8239.9|8244.8|8240.8|8243.8|8239.8|0
1761255600000|2025-10-23 21:40:00|8244.1|8240.1|8244.1|8240.1|8244.1|8240.1|8243.9|8239.9|0
1761255900000|2025-10-23 21:45:00|8244.2|8240.2|8243.9|8239.9|8244.2|8240.2|8243.4|8239.4|0
1761256200000|2025-10-23 21:50:00|8244|8240|8243.8|8239.8|8244.9|8240.9|8243.8|8239.8|0
1761256500000|2025-10-23 21:55:00|8243.9|8239.9|8244|8240|8244.6|8240.6|8243.8|8239.8|0
1761256800000|2025-10-23 22:00:00|8243.9|8239.9|8243.9|8239.9|8246.3|8242.3|8242.4|8238.4|0
1761257100000|2025-10-23 22:05:00|8244.1|8240.1|8244.2|8240.2|8244.9|8240.9|8243.8|8239.8|0
1761257400000|2025-10-23 22:10:00|8244.3|8240.3|8244.6|8240.6|8245.8|8241.8|8244.2|8240.2|0
1761257700000|2025-10-23 22:15:00|8244.8|8240.8|8245.4|8241.4|8246.3|8242.3|8244.5|8240.5|0
1761258000000|2025-10-23 22:20:00|8245.2|8241.2|8245.2|8241.2|8246.2|8242.2|8244.6|8240.6|0
1761258300000|2025-10-23 22:25:00|8244.9|8240.9|8245|8241|8246|8242|8244.9|8240.9|0
1761258600000|2025-10-23 22:30:00|8245.2|8241.2|8245.2|8241.2|8246.3|8242.3|8245|8241|0
1761258900000|2025-10-23 22:35:00|8245.3|8241.3|8246.2|8242.2|8246.5|8242.5|8244.7|8240.7|0
1761259200000|2025-10-23 22:40:00|8246.3|8242.3|8245.2|8241.2|8246.3|8242.3|8244.6|8240.6|0
1761259500000|2025-10-23 22:45:00|8245.4|8241.4|8244.3|8240.3|8245.6|8241.6|8243.7|8239.7|0
1761259800000|2025-10-23 22:50:00|8244.4|8240.4|8244.9|8240.9|8245.6|8241.6|8244.1|8240.1|0
1761260100000|2025-10-23 22:55:00|8245.1|8241.1|8245.3|8241.3|8245.4|8241.4|8244.9|8240.9|0
1761260400000|2025-10-23 23:00:00|8245|8241|8246|8242|8247|8243|8245|8241|0
1761260700000|2025-10-23 23:05:00|8245.9|8241.9|8245.6|8241.6|8246.5|8242.5|8245.3|8241.3|0
1761261000000|2025-10-23 23:10:00|8245.7|8241.7|8245.9|8241.9|8246.7|8242.7|8245.7|8241.7|0
1761261300000|2025-10-23 23:15:00|8246|8242|8245.7|8241.7|8246.5|8242.5|8245.4|8241.4|0
1761261600000|2025-10-23 23:20:00|8245.6|8241.6|8245.9|8241.9|8246|8242|8245.4|8241.4|0
1761261900000|2025-10-23 23:25:00|8245.7|8241.7|8245.2|8241.2|8245.9|8241.9|8245|8241|0
1761262200000|2025-10-23 23:30:00|8245.3|8241.3|8245.3|8241.3|8245.9|8241.9|8245.2|8241.2|0
1761262500000|2025-10-23 23:35:00|8245.2|8241.2|8246.3|8242.3|8246.7|8242.7|8245.2|8241.2|0
1761262800000|2025-10-23 23:40:00|8246.4|8242.4|8249|8245|8249.4|8245.4|8246.2|8242.2|0
1761263100000|2025-10-23 23:45:00|8248.8|8244.8|8248.8|8244.8|8249.8|8245.8|8248.5|8244.5|0
1761263400000|2025-10-23 23:50:00|8248.7|8244.7|8248.2|8244.2|8249.3|8245.3|8248|8244|0
1761263700000|2025-10-23 23:55:00|8248.1|8244.1|8248.2|8244.2|8249.4|8245.4|8247.5|8243.5|0
1761264000000|2025-10-24 00:00:00|8248.4|8244.4|8248.4|8244.4|8249.2|8245.2|8247.6|8243.6|0
1761264300000|2025-10-24 00:05:00|8248.2|8244.2|8246.8|8242.8|8248.4|8244.4|8246.5|8242.5|0
1761264600000|2025-10-24 00:10:00|8246.7|8242.7|8246.4|8242.4|8246.9|8242.9|8245.2|8241.2|0
1761264900000|2025-10-24 00:15:00|8246.6|8242.6|8249.2|8246.2|8249.9|8246.9|8246.4|8242.4|0
1761265200000|2025-10-24 00:20:00|8248.5|8245.5|8249.9|8246.9|8249.9|8246.9|8248.5|8245.5|0
1761265500000|2025-10-24 00:25:00|8249.2|8246.2|8249.2|8246.2|8249.2|8246.2|8249.2|8246.2|0
1761265800000|2025-10-24 00:30:00|8249.9|8246.9|8252|8249|8252|8249|8249.9|8246.9|0
1761266100000|2025-10-24 00:35:00|8253.4|8250.4|8251.9|8248.9|8253.4|8250.4|8250.5|8247.5|0
1761266400000|2025-10-24 00:40:00|8253.3|8250.3|8253.3|8250.3|8253.3|8250.3|8251.9|8248.9|0
1761266700000|2025-10-24 00:45:00|8252.6|8249.6|8251.8|8248.8|8252.6|8249.6|8250.4|8247.4|0
1761267000000|2025-10-24 00:50:00|8253.3|8250.3|8250.4|8247.4|8253.3|8250.3|8250.4|8247.4|0
1761267300000|2025-10-24 00:55:00|8251.8|8248.8|8251.9|8248.9|8251.9|8248.9|8251.1|8248.1|0
1761267600000|2025-10-24 01:00:00|8252.6|8249.6|8252.5|8249.5|8253.3|8250.3|8251.8|8248.8|0
1761267900000|2025-10-24 01:05:00|8253.2|8250.2|8253.2|8250.2|8253.3|8250.3|8251.8|8248.8|0
1761268200000|2025-10-24 01:10:00|8254.6|8251.6|8254.8|8251.8|8256.2|8253.2|8254.6|8251.6|0
1761268500000|2025-10-24 01:15:00|8255.5|8252.5|8256.2|8253.2|8256.3|8253.3|8254.8|8251.8|0
1761268800000|2025-10-24 01:20:00|8255.5|8252.5|8254.8|8251.8|8256.3|8253.3|8254.8|8251.8|0
1761269100000|2025-10-24 01:25:00|8253.4|8250.4|8251.9|8248.9|8254.8|8251.8|8251.9|8248.9|0
1761269400000|2025-10-24 01:30:00|8250.5|8247.5|8250.5|8247.5|8251.9|8248.9|8249.1|8246.1|0
1761269700000|2025-10-24 01:35:00|8249.8|8246.8|8251.9|8248.9|8251.9|8248.9|8249.1|8246.1|0
1761270000000|2025-10-24 01:40:00|8250.5|8247.5|8250.5|8247.5|8251.9|8248.9|8250.5|8247.5|0
1761270300000|2025-10-24 01:45:00|8252|8249|8253.4|8250.4|8253.4|8250.4|8251.9|8248.9|0
1761270600000|2025-10-24 01:50:00|8251.9|8248.9|8254.1|8251.1|8254.8|8251.8|8251.9|8248.9|0
1761270900000|2025-10-24 01:55:00|8254.8|8251.8|8254.8|8251.8|8256.2|8253.2|8254.8|8251.8|0
1761271200000|2025-10-24 02:00:00|8254.1|8251.1|8255.5|8252.5|8256.2|8253.2|8254.1|8251.1|0
1761271500000|2025-10-24 02:05:00|8254.8|8251.8|8254.2|8251.2|8256.2|8253.2|8254.2|8251.2|0
1761271800000|2025-10-24 02:10:00|8254.3|8251.3|8254.3|8251.3|8255.7|8252.7|8254.2|8251.2|0
1761272100000|2025-10-24 02:15:00|8255.7|8252.7|8255.7|8252.7|8257.1|8254.1|8255.7|8252.7|0
1761272400000|2025-10-24 02:20:00|8255|8252|8255|8252|8255.7|8252.7|8254.3|8251.3|0
1761272700000|2025-10-24 02:25:00|8254.3|8251.3|8254.3|8251.3|8255.7|8252.7|8254.3|8251.3|0
1761273000000|2025-10-24 02:30:00|8254.2|8251.2|8254.9|8251.9|8256.4|8253.4|8254.2|8251.2|0
1761273300000|2025-10-24 02:35:00|8255.6|8252.6|8254.1|8251.1|8255.6|8252.6|8254.1|8251.1|0
1761273600000|2025-10-24 02:40:00|8253.4|8250.4|8252.7|8249.7|8254.2|8251.2|8252.6|8249.6|0
1761273900000|2025-10-24 02:45:00|8253.4|8250.4|8255.4|8252.4|8255.5|8252.5|8252.7|8249.7|0
1761274200000|2025-10-24 02:50:00|8255.5|8252.5|8254|8251|8255.5|8252.5|8254|8251|0
1761274500000|2025-10-24 02:55:00|8255.4|8252.4|8254|8251|8255.4|8252.4|8254|8251|0
1761274800000|2025-10-24 03:00:00|8253.3|8250.3|8252.6|8249.6|8254|8251|8252.6|8249.6|0
1761275100000|2025-10-24 03:05:00|8252.7|8249.7|8252.7|8249.7|8252.7|8249.7|8252.6|8249.6|0
1761275400000|2025-10-24 03:10:00|8252.6|8249.6|8251.2|8248.2|8252.7|8249.7|8251.2|8248.2|0
1761275700000|2025-10-24 03:15:00|8252.6|8249.6|8252.7|8249.7|8254.1|8251.1|8252.6|8249.6|0
1761276000000|2025-10-24 03:20:00|8254.1|8251.1|8254.1|8251.1|8254.1|8251.1|8254.1|8251.1|0
1761276600000|2025-10-24 03:30:00|8255.5|8252.5|8255.5|8252.5|8255.5|8252.5|8255.5|8252.5|0
1761276900000|2025-10-24 03:35:00|8256.9|8253.9|8255.5|8252.5|8256.9|8253.9|8255.5|8252.5|0
1761277500000|2025-10-24 03:45:00|8254.8|8251.8|8254.1|8251.1|8255.5|8252.5|8254.1|8251.1|0
1761278400000|2025-10-24 04:00:00|8254.2|8251.2|8254.1|8251.1|8255.6|8252.6|8254.1|8251.1|0
1761278700000|2025-10-24 04:05:00|8254.8|8251.8|8255.5|8252.5|8255.5|8252.5|8252.7|8249.7|0
1761279000000|2025-10-24 04:10:00|8254.1|8251.1|8255.5|8252.5|8256.9|8253.9|8254.1|8251.1|0
1761279300000|2025-10-24 04:15:00|8256.2|8253.2|8255.5|8252.5|8256.2|8253.2|8255.5|8252.5|0
1761279600000|2025-10-24 04:20:00|8256.2|8253.2|8255.5|8252.5|8256.9|8253.9|8255.5|8252.5|0
1761279900000|2025-10-24 04:25:00|8254.8|8251.8|8254.1|8251.1|8255.5|8252.5|8254|8251|0
1761280200000|2025-10-24 04:30:00|8254|8251|8252.6|8249.6|8254.1|8251.1|8252.6|8249.6|0
1761280800000|2025-10-24 04:40:00|8252.7|8249.7|8252.6|8249.6|8254.1|8251.1|8252.6|8249.6|0
1761281100000|2025-10-24 04:45:00|8254|8251|8254.1|8251.1|8254.1|8251.1|8253.4|8250.4|0
1761281400000|2025-10-24 04:50:00|8253.4|8250.4|8251.9|8248.9|8253.4|8250.4|8251.2|8248.2|0
1761281700000|2025-10-24 04:55:00|8251.2|8248.2|8253.9|8250.9|8253.9|8250.9|8251.1|8248.1|0
1761282000000|2025-10-24 05:00:00|8254.6|8251.6|8255.3|8252.3|8255.3|8252.3|8253.9|8250.9|0
1761282300000|2025-10-24 05:05:00|8253.9|8250.9|8255.3|8252.3|8255.3|8252.3|8253.9|8250.9|0
1761282600000|2025-10-24 05:10:00|8254.6|8251.6|8253.8|8250.8|8255.3|8252.3|8253.7|8250.7|0
1761282900000|2025-10-24 05:15:00|8253.7|8250.7|8253.7|8250.7|8253.7|8250.7|8250.9|8247.9|0
1761283200000|2025-10-24 05:20:00|8254.4|8251.4|8255.2|8252.2|8256.6|8253.6|8253.7|8250.7|0
1761283500000|2025-10-24 05:25:00|8256.6|8253.6|8256.5|8253.5|8257.3|8254.3|8256.5|8253.5|0
1761283800000|2025-10-24 05:30:00|8255.8|8252.8|8255.8|8252.8|8256.5|8253.5|8253.7|8250.7|0
1761284100000|2025-10-24 05:35:00|8256.5|8253.5|8257.9|8254.9|8257.9|8254.9|8255.1|8252.1|0
1761284400000|2025-10-24 05:40:00|8259.3|8256.3|8259.4|8256.4|8259.4|8256.4|8256.5|8253.5|0
1761284700000|2025-10-24 05:45:00|8258.7|8255.7|8259.2|8256.2|8259.4|8256.4|8257.1|8254.1|0
1761285000000|2025-10-24 05:50:00|8257.8|8254.8|8257.3|8254.3|8259.2|8256.2|8253.5|8250.5|0
1761285300000|2025-10-24 05:55:00|8258.7|8255.7|8262.2|8259.2|8262.2|8259.2|8257.3|8254.3|0
1761285600000|2025-10-24 06:00:00|8260.8|8257.8|8267|8265|8271.8|8269.8|8260.8|8257.8|216
1761285900000|2025-10-24 06:05:00|8266.8|8264.8|8269.1|8267.1|8269.4|8267.4|8264.1|8262.1|93
1761286200000|2025-10-24 06:10:00|8269.4|8267.4|8265.5|8263.5|8269.4|8267.4|8264.3|8262.3|61
1761286500000|2025-10-24 06:15:00|8265.7|8263.7|8267.4|8265.4|8269.5|8267.5|8265.3|8263.3|102
1761286800000|2025-10-24 06:20:00|8267.6|8265.6|8271|8269|8271.6|8269.6|8267.1|8265.1|37
1761287100000|2025-10-24 06:25:00|8271.3|8269.3|8271.8|8269.8|8274.3|8272.3|8270.8|8268.8|73
1761287400000|2025-10-24 06:30:00|8272|8270|8271.3|8269.3|8273.5|8271.5|8270.5|8268.5|41
1761287700000|2025-10-24 06:35:00|8271|8269|8268.3|8266.3|8271.3|8269.3|8268|8266|27
1761288000000|2025-10-24 06:40:00|8268.5|8266.5|8267.4|8265.4|8269.7|8267.7|8266.1|8264.1|37
1761288300000|2025-10-24 06:45:00|8267.1|8265.1|8266.6|8264.6|8267.5|8265.5|8266|8264|26
1761288600000|2025-10-24 06:50:00|8266.9|8264.9|8264.3|8262.3|8267.1|8265.1|8263.5|8261.5|83
1761288900000|2025-10-24 06:55:00|8264.6|8262.6|8266.7|8264.7|8272.5|8270.5|8264.6|8262.6|83
1761289200000|2025-10-24 07:00:00|8266|8265|8253.8|8252.8|8267.8|8266.8|8252|8251|913
1761289500000|2025-10-24 07:05:00|8254|8253|8244.5|8243.5|8254.5|8253.5|8242.5|8241.5|394
1761289800000|2025-10-24 07:10:00|8244.8|8243.8|8240.5|8239.5|8246.8|8245.8|8237|8236|318
1761290100000|2025-10-24 07:15:00|8239|8238|8235.5|8234.5|8243.3|8242.3|8234|8233|286
1761290400000|2025-10-24 07:20:00|8235.8|8234.8|8217.8|8216.8|8237.8|8236.8|8215.1|8214.1|644
1761290700000|2025-10-24 07:25:00|8218.1|8217.1|8228.6|8227.6|8228.8|8227.8|8214.3|8213.3|433
1761291000000|2025-10-24 07:30:00|8228.7|8227.7|8226|8225|8233.2|8232.2|8222.2|8221.2|510
1761291300000|2025-10-24 07:35:00|8226.2|8225.2|8225.9|8224.9|8227.8|8226.8|8220.5|8219.5|312
1761291600000|2025-10-24 07:40:00|8226.4|8225.4|8227.3|8226.3|8232.5|8231.5|8226.3|8225.3|245
1761291900000|2025-10-24 07:45:00|8227.6|8226.6|8213.4|8212.4|8228.1|8227.1|8213.4|8212.4|345
1761292200000|2025-10-24 07:50:00|8213.6|8212.6|8200.6|8199.6|8218.5|8217.5|8200.6|8199.6|356
1761292500000|2025-10-24 07:55:00|8200.4|8199.4|8205.1|8204.1|8207.9|8206.9|8199.9|8198.9|333
1761292800000|2025-10-24 08:00:00|8204.9|8203.9|8191.4|8190.4|8208.1|8207.1|8188.9|8187.9|352
1761293100000|2025-10-24 08:05:00|8191.3|8190.3|8197.7|8196.7|8199.7|8198.7|8188.9|8187.9|287
1761293400000|2025-10-24 08:10:00|8198|8197|8190.3|8189.3|8198.5|8197.5|8187.2|8186.2|354
1761293700000|2025-10-24 08:15:00|8190.6|8189.6|8192.7|8191.7|8195.6|8194.6|8189.5|8188.5|268
1761294000000|2025-10-24 08:20:00|8192.5|8191.5|8193.6|8192.6|8195.8|8194.8|8191.7|8190.7|224
1761294300000|2025-10-24 08:25:00|8193.3|8192.3|8191.3|8190.3|8194.3|8193.3|8190.6|8189.6|185
1761294600000|2025-10-24 08:30:00|8190.9|8189.9|8191.8|8190.8|8193|8192|8188.5|8187.5|228
1761294900000|2025-10-24 08:35:00|8191.5|8190.5|8182.8|8181.8|8193|8192|8180.2|8179.2|348
1761295200000|2025-10-24 08:40:00|8183.1|8182.1|8193|8192|8193.1|8192.1|8183.1|8182.1|257
1761295500000|2025-10-24 08:45:00|8193.1|8192.1|8197.6|8196.6|8197.8|8196.8|8191.4|8190.4|297
1761295800000|2025-10-24 08:50:00|8197|8196|8184.2|8183.2|8197|8196|8183.7|8182.7|401
1761296100000|2025-10-24 08:55:00|8183.9|8182.9|8185.7|8184.7|8187.8|8186.8|8182.6|8181.6|428
1761296400000|2025-10-24 09:00:00|8186.4|8185.4|8184.9|8183.9|8188.9|8187.9|8182.2|8181.2|451
1761296700000|2025-10-24 09:05:00|8184.7|8183.7|8182.2|8181.2|8184.7|8183.7|8176.5|8175.5|423
1761297000000|2025-10-24 09:10:00|8182.4|8181.4|8185.1|8184.1|8187.7|8186.7|8180.9|8179.9|307
1761297300000|2025-10-24 09:15:00|8185.4|8184.4|8189.4|8188.4|8190|8189|8182.5|8181.5|239
1761297600000|2025-10-24 09:20:00|8188.2|8187.2|8192|8191|8192.6|8191.6|8188.1|8187.1|165
1761297900000|2025-10-24 09:25:00|8191.8|8190.8|8189.9|8188.9|8193|8192|8184.8|8183.8|246
1761298200000|2025-10-24 09:30:00|8190.1|8189.1|8197|8196|8197.4|8196.4|8189.6|8188.6|263
1761298500000|2025-10-24 09:35:00|8196.8|8195.8|8201.3|8200.3|8201.4|8200.4|8196.8|8195.8|223
1761298800000|2025-10-24 09:40:00|8201.1|8200.1|8202.4|8201.4|8205.8|8204.8|8198.7|8197.7|250
1761299100000|2025-10-24 09:45:00|8202.2|8201.2|8200.3|8199.3|8202.9|8201.9|8199.6|8198.6|203
1761299400000|2025-10-24 09:50:00|8200.5|8199.5|8200.5|8199.5|8203.6|8202.6|8197.2|8196.2|241
1761299700000|2025-10-24 09:55:00|8200.2|8199.2|8201.4|8200.4|8203.4|8202.4|8199.4|8198.4|128
1761300000000|2025-10-24 10:00:00|8202.7|8201.7|8195.8|8194.8|8202.7|8201.7|8194.5|8193.5|131
1761300300000|2025-10-24 10:05:00|8196|8195|8195.7|8194.7|8196.5|8195.5|8193|8192|168
1761300600000|2025-10-24 10:10:00|8195.4|8194.4|8198.8|8197.8|8198.8|8197.8|8194.8|8193.8|93
1761300900000|2025-10-24 10:15:00|8198.5|8197.5|8199.1|8198.1|8199.8|8198.8|8197|8196|106
1761301200000|2025-10-24 10:20:00|8198.2|8197.2|8195|8194|8199.4|8198.4|8193.8|8192.8|82
1761301500000|2025-10-24 10:25:00|8194.7|8193.7|8197.8|8196.8|8198|8197|8193.2|8192.2|75
1761301800000|2025-10-24 10:30:00|8198.1|8197.1|8197.2|8196.2|8199.3|8198.3|8195.2|8194.2|93
1761302100000|2025-10-24 10:35:00|8197|8196|8191.1|8190.1|8197.2|8196.2|8189.8|8188.8|193
1761302400000|2025-10-24 10:40:00|8191.7|8190.7|8187|8186|8191.7|8190.7|8186.2|8185.2|99
1761302700000|2025-10-24 10:45:00|8187.3|8186.3|8192|8191|8192|8191|8186.4|8185.4|107
1761303000000|2025-10-24 10:50:00|8192.1|8191.1|8186.3|8185.3|8192.6|8191.6|8185.6|8184.6|106
1761303300000|2025-10-24 10:55:00|8186.5|8185.5|8185.1|8184.1|8186.9|8185.9|8182.4|8181.4|112
1761303600000|2025-10-24 11:00:00|8185|8184|8183.7|8182.7|8185.3|8184.3|8178.9|8177.9|218
1761303900000|2025-10-24 11:05:00|8183.9|8182.9|8187.5|8186.5|8189.9|8188.9|8182.9|8181.9|210
1761304200000|2025-10-24 11:10:00|8187.2|8186.2|8185.2|8184.2|8188.2|8187.2|8184.6|8183.6|203
1761304500000|2025-10-24 11:15:00|8185.4|8184.4|8180|8179|8186.3|8185.3|8177|8176|148
1761304800000|2025-10-24 11:20:00|8180.1|8179.1|8177.4|8176.4|8180.6|8179.6|8173.5|8172.5|253
1761305100000|2025-10-24 11:25:00|8177.6|8176.6|8177.8|8176.8|8180|8179|8175.7|8174.7|108
1761305400000|2025-10-24 11:30:00|8177.4|8176.4|8177.6|8176.6|8179.8|8178.8|8174.1|8173.1|158
1761305700000|2025-10-24 11:35:00|8177.8|8176.8|8176.2|8175.2|8180.2|8179.2|8175.9|8174.9|103
1761306000000|2025-10-24 11:40:00|8176|8175|8173.8|8172.8|8177.6|8176.6|8170.6|8169.6|230
1761306300000|2025-10-24 11:45:00|8173.6|8172.6|8176.8|8175.8|8178.3|8177.3|8172.7|8171.7|80
1761306600000|2025-10-24 11:50:00|8177.4|8176.4|8172.4|8171.4|8178.2|8177.2|8170|8169|278
1761306900000|2025-10-24 11:55:00|8172.3|8171.3|8173.4|8172.4|8175.2|8174.2|8170.4|8169.4|154
1761307200000|2025-10-24 12:00:00|8173.2|8172.2|8183.9|8182.9|8184.6|8183.6|8173.2|8172.2|214
1761307500000|2025-10-24 12:05:00|8184|8183|8184.9|8183.9|8186.4|8185.4|8181.9|8180.9|117
1761307800000|2025-10-24 12:10:00|8184.2|8183.2|8177.1|8176.1|8186.5|8185.5|8177.1|8176.1|127
1761308100000|2025-10-24 12:15:00|8176.8|8175.8|8178.2|8177.2|8178.7|8177.7|8172.7|8171.7|247
1761308400000|2025-10-24 12:20:00|8179.3|8178.3|8179.1|8178.1|8179.3|8178.3|8174.6|8173.6|240
1761308700000|2025-10-24 12:25:00|8178.8|8177.8|8184.3|8183.3|8185.8|8184.8|8178.1|8177.1|198
1761309000000|2025-10-24 12:30:00|8183.3|8182.3|8198.5|8197.5|8202.6|8201.6|8181.8|8180.8|358
1761309300000|2025-10-24 12:35:00|8198.4|8197.4|8195.3|8194.3|8201.3|8200.3|8195.1|8194.1|231
1761309600000|2025-10-24 12:40:00|8195.1|8194.1|8193|8192|8198.2|8197.2|8192.1|8191.1|104
1761309900000|2025-10-24 12:45:00|8192.7|8191.7|8185.9|8184.9|8193.4|8192.4|8185.6|8184.6|104
1761310200000|2025-10-24 12:50:00|8186.8|8185.8|8187.5|8186.5|8188.8|8187.8|8179.7|8178.7|433
1761310500000|2025-10-24 12:55:00|8187.8|8186.8|8184.9|8183.9|8189.9|8188.9|8184|8183|461
1761310800000|2025-10-24 13:00:00|8185.2|8184.2|8195|8194|8197.2|8196.2|8184.1|8183.1|198
1761311100000|2025-10-24 13:05:00|8194.8|8193.8|8196.1|8195.1|8197.6|8196.6|8191.9|8190.9|233
1761311400000|2025-10-24 13:10:00|8195.1|8194.1|8195.4|8194.4|8196.2|8195.2|8192.5|8191.5|97
1761311700000|2025-10-24 13:15:00|8195.7|8194.7|8200.1|8199.1|8206.4|8205.4|8191.6|8190.6|605
1761312000000|2025-10-24 13:20:00|8200.7|8199.7|8205.2|8204.2|8206.8|8205.8|8196.7|8195.7|193
1761312300000|2025-10-24 13:25:00|8204.9|8203.9|8206.7|8205.7|8206.7|8205.7|8202.5|8201.5|134
1761312600000|2025-10-24 13:30:00|8205.9|8204.9|8199.9|8198.9|8206|8205|8196.5|8195.5|224
1761312900000|2025-10-24 13:35:00|8200.2|8199.2|8204.6|8203.6|8206|8205|8198.5|8197.5|148
1761313200000|2025-10-24 13:40:00|8205.3|8204.3|8205.4|8204.4|8211.2|8210.2|8203.9|8202.9|206
1761313500000|2025-10-24 13:45:00|8205.7|8204.7|8209.5|8208.5|8211.4|8210.4|8204.7|8203.7|167
1761313800000|2025-10-24 13:50:00|8209.3|8208.3|8209.2|8208.2|8213|8212|8204.5|8203.5|251
1761314100000|2025-10-24 13:55:00|8209.5|8208.5|8206|8205|8210.3|8209.3|8203.7|8202.7|204
1761314400000|2025-10-24 14:00:00|8205.7|8204.7|8203.9|8202.9|8208.9|8207.9|8199.9|8198.9|374
1761314700000|2025-10-24 14:05:00|8203.7|8202.7|8206.3|8205.3|8210.9|8209.9|8203.4|8202.4|311
1761315000000|2025-10-24 14:10:00|8206.4|8205.4|8202.4|8201.4|8207.2|8206.2|8198.4|8197.4|285
1761315300000|2025-10-24 14:15:00|8202.3|8201.3|8200.2|8199.2|8202.3|8201.3|8195.3|8194.3|165
1761315600000|2025-10-24 14:20:00|8200.1|8199.1|8204.1|8203.1|8204.1|8203.1|8195.8|8194.8|204
1761315900000|2025-10-24 14:25:00|8204.3|8203.3|8201.5|8200.5|8204.4|8203.4|8198.7|8197.7|222
1761316200000|2025-10-24 14:30:00|8201.3|8200.3|8207.7|8206.7|8210.5|8209.5|8197.1|8196.1|553
1761316500000|2025-10-24 14:35:00|8207.5|8206.5|8207.7|8206.7|8208.7|8207.7|8202.7|8201.7|174
1761316800000|2025-10-24 14:40:00|8207.5|8206.5|8208|8207|8210.4|8209.4|8207.3|8206.3|168
1761317100000|2025-10-24 14:45:00|8207.8|8206.8|8212.5|8211.5|8212.7|8211.7|8207.8|8206.8|218
1761317400000|2025-10-24 14:50:00|8212.4|8211.4|8209.1|8208.1|8213.1|8212.1|8207.7|8206.7|281
1761317700000|2025-10-24 14:55:00|8208.9|8207.9|8205.7|8204.7|8208.9|8207.9|8203.9|8202.9|148
1761318000000|2025-10-24 15:00:00|8206.1|8205.1|8205.7|8204.7|8206.8|8205.8|8201.9|8200.9|194
1761318300000|2025-10-24 15:05:00|8205.4|8204.4|8210.4|8209.4|8211|8210|8203.2|8202.2|230
1761318600000|2025-10-24 15:10:00|8210.1|8209.1|8217.2|8216.2|8217.4|8216.4|8209.8|8208.8|207
1761318900000|2025-10-24 15:15:00|8217.5|8216.5|8218.6|8217.6|8219.7|8218.7|8215|8214|399
1761319200000|2025-10-24 15:20:00|8218.7|8217.7|8221.1|8220.1|8221.4|8220.4|8217|8216|489
1761319500000|2025-10-24 15:25:00|8221.3|8220.3|8218.5|8217.5|8221.4|8220.4|8216.5|8215.5|527
1761319800000|2025-10-24 15:30:00|8219.1|8217.1|8227.4|8225.4|8230.5|8228.5|8218.8|8216.8|2004
1761320100000|2025-10-24 15:35:00|8226.9|8224.9|8220.5|8218.5|8227.1|8225.1|8216.4|8214.4|954
1761320400000|2025-10-24 15:40:00|8220.7|8218.7|8222.8|8220.8|8223.3|8221.3|8217|8215|169
1761320700000|2025-10-24 15:45:00|8222.6|8220.6|8221.9|8219.9|8224.7|8222.7|8218.2|8216.2|94
1761321000000|2025-10-24 15:50:00|8221.4|8219.4|8218.9|8216.9|8222.3|8220.3|8218.9|8216.9|69
1761321300000|2025-10-24 15:55:00|8218.6|8216.6|8222.1|8220.1|8222.6|8220.6|8216.4|8214.4|60
1761321600000|2025-10-24 16:00:00|8222.4|8220.4|8221.6|8219.6|8224.5|8222.5|8221.3|8219.3|53
1761321900000|2025-10-24 16:05:00|8221.8|8219.8|8219.6|8217.6|8222.3|8220.3|8218.5|8216.5|212
1761322200000|2025-10-24 16:10:00|8219.9|8217.9|8222.2|8220.2|8222.7|8220.7|8218.1|8216.1|71
1761322500000|2025-10-24 16:15:00|8222|8220|8219.9|8217.9|8222.7|8220.7|8218.9|8216.9|68
1761322800000|2025-10-24 16:20:00|8219.7|8217.7|8218.1|8216.1|8220.6|8218.6|8216.7|8214.7|54
1761323100000|2025-10-24 16:25:00|8217.8|8215.8|8215.6|8213.6|8218.1|8216.1|8215.6|8213.6|37
1761323400000|2025-10-24 16:30:00|8215.4|8213.4|8212.9|8210.9|8215.4|8213.4|8212.1|8210.1|27
1761323700000|2025-10-24 16:35:00|8213.1|8211.1|8212|8210|8213.8|8211.8|8211.7|8209.7|11
1761324000000|2025-10-24 16:40:00|8212.2|8210.2|8211.9|8209.9|8213.3|8211.3|8209.8|8207.8|15
1761324300000|2025-10-24 16:45:00|8211.7|8209.7|8214.9|8212.9|8214.9|8212.9|8211.2|8209.2|13
1761324600000|2025-10-24 16:50:00|8215.2|8213.2|8218.1|8216.1|8219.3|8217.3|8214.9|8212.9|23
1761324900000|2025-10-24 16:55:00|8217.9|8215.9|8218.6|8216.6|8218.9|8216.9|8217.1|8215.1|16
1761325200000|2025-10-24 17:00:00|8218.8|8216.8|8217.3|8215.3|8219.3|8217.3|8217.3|8215.3|12
1761325500000|2025-10-24 17:05:00|8217.6|8215.6|8216.6|8214.6|8217.6|8215.6|8216.1|8214.1|2
1761325800000|2025-10-24 17:10:00|8216.9|8214.9|8217.2|8215.2|8218.6|8216.6|8215.6|8213.6|7
1761326100000|2025-10-24 17:15:00|8217.5|8215.5|8220.9|8218.9|8220.9|8218.9|8216.7|8214.7|14
1761326400000|2025-10-24 17:20:00|8220.6|8218.6|8222.4|8220.4|8222.7|8220.7|8220.1|8218.1|16
1761326700000|2025-10-24 17:25:00|8222.3|8220.3|8222.5|8220.5|8222.6|8220.6|8221.4|8219.4|7
1761327000000|2025-10-24 17:30:00|8222.2|8220.2|8219.4|8217.4|8222.2|8220.2|8219.4|8217.4|5
1761327300000|2025-10-24 17:35:00|8219.2|8217.2|8219.9|8217.9|8220.9|8218.9|8219.1|8217.1|16
1761327600000|2025-10-24 17:40:00|8220.2|8218.2|8217.5|8215.5|8220.2|8218.2|8216.7|8214.7|16
1761327900000|2025-10-24 17:45:00|8217.7|8215.7|8217.2|8215.2|8218|8216|8216.6|8214.6|11
1761328200000|2025-10-24 17:50:00|8217|8215|8214.6|8212.6|8217.2|8215.2|8214.6|8212.6|21
1761328500000|2025-10-24 17:55:00|8214.4|8212.4|8213.5|8211.5|8214.4|8212.4|8212.9|8210.9|29
1761328800000|2025-10-24 18:00:00|8212.7|8210.7|8214.5|8212.5|8217.2|8215.2|8211.7|8209.7|60
1761329100000|2025-10-24 18:05:00|8214.7|8212.7|8215.4|8213.4|8215.4|8213.4|8214|8212|17
1761329400000|2025-10-24 18:10:00|8214.9|8212.9|8212.2|8210.2|8216.1|8214.1|8211.9|8209.9|50
1761329700000|2025-10-24 18:15:00|8212.4|8210.4|8214|8212|8214.5|8212.5|8210.2|8208.2|75
1761330000000|2025-10-24 18:20:00|8214.7|8212.7|8215.2|8213.2|8216|8214|8214|8212|23
1761330300000|2025-10-24 18:25:00|8215.5|8213.5|8215.7|8213.7|8217|8215|8215|8213|23
1761330600000|2025-10-24 18:30:00|8215.5|8213.5|8217.4|8215.4|8217.4|8215.4|8215.3|8213.3|37
1761330900000|2025-10-24 18:35:00|8217.7|8215.7|8216.9|8214.9|8218.4|8216.4|8216.1|8214.1|19
1761331200000|2025-10-24 18:40:00|8216.6|8214.6|8217.8|8215.8|8218.6|8216.6|8216.1|8214.1|15
1761331500000|2025-10-24 18:45:00|8218.1|8216.1|8218|8216|8218.1|8216.1|8215.5|8213.5|16
1761331800000|2025-10-24 18:50:00|8217.8|8215.8|8217.5|8215.5|8217.8|8215.8|8216|8214|14
1761332100000|2025-10-24 18:55:00|8217.7|8215.7|8218.1|8216.1|8219|8217|8216.7|8214.7|8
1761332400000|2025-10-24 19:00:00|8217.9|8215.9|8218.1|8216.1|8218.4|8216.4|8216.4|8214.4|33
1761332700000|2025-10-24 19:05:00|8218.4|8216.4|8218.8|8216.8|8219.3|8217.3|8218.1|8216.1|9
1761333000000|2025-10-24 19:10:00|8219.2|8217.2|8217.3|8215.3|8219.2|8217.2|8217.2|8215.2|13
1761333300000|2025-10-24 19:15:00|8217.5|8215.5|8214.6|8212.6|8217.5|8215.5|8214.6|8212.6|16
1761333600000|2025-10-24 19:20:00|8214.9|8212.9|8216.6|8214.6|8216.9|8214.9|8214.6|8212.6|17
1761333900000|2025-10-24 19:25:00|8216.4|8214.4|8215.1|8213.1|8216.9|8214.9|8214.6|8212.6|18
1761334200000|2025-10-24 19:30:00|8215.9|8213.9|8215.6|8213.6|8217.4|8215.4|8215.1|8213.1|45
1761334500000|2025-10-24 19:35:00|8215.9|8213.9|8217.1|8215.1|8217.6|8215.6|8214.7|8212.7|37
1761334800000|2025-10-24 19:40:00|8217.3|8215.3|8216.5|8214.5|8218.7|8216.7|8216|8214|20
1761335100000|2025-10-24 19:45:00|8216.7|8214.7|8214.4|8212.4|8217|8215|8214.2|8212.2|10
1761335400000|2025-10-24 19:50:00|8213.7|8211.7|8216.6|8214.6|8218.1|8216.1|8210.6|8208.6|184
1761335700000|2025-10-24 19:55:00|8216.3|8214.3|8208.5|8206.5|8217.2|8215.2|8208.5|8206.5|135
1761336000000|2025-10-24 20:00:00|8211.9|8207.9|8212.3|8208.3|8213.4|8209.4|8209.2|8205.2|0
1761336300000|2025-10-24 20:05:00|8212.1|8208.1|8211.3|8207.3|8212.4|8208.4|8210|8206|0
1761336600000|2025-10-24 20:10:00|8211|8207|8210.7|8206.7|8211.8|8207.8|8209.1|8205.1|0
1761336900000|2025-10-24 20:15:00|8210.5|8206.5|8209.9|8205.9|8210.5|8206.5|8209.1|8205.1|0
1761337200000|2025-10-24 20:20:00|8210.1|8206.1|8210.1|8206.1|8210.8|8206.8|8209.8|8205.8|0
1761337500000|2025-10-24 20:25:00|8210.4|8206.4|8210.9|8206.9|8212.3|8208.3|8210|8206|0
1761337800000|2025-10-24 20:30:00|8210.8|8206.8|8212.6|8208.6|8212.6|8208.6|8210.8|8206.8|0
1761338100000|2025-10-24 20:35:00|8212.7|8208.7|8213.2|8209.2|8213.2|8209.2|8212.3|8208.3|0
1761338400000|2025-10-24 20:40:00|8213.3|8209.3|8211.2|8207.2|8213.8|8209.8|8210.9|8206.9|0
1761338700000|2025-10-24 20:45:00|8211|8207|8210.1|8206.1|8211.4|8207.4|8210.1|8206.1|0
1761339000000|2025-10-24 20:50:00|8210.4|8206.4|8210.5|8206.5|8211.1|8207.1|8210|8206|0
1761339300000|2025-10-24 20:55:00|8210.3|8206.3|8210.5|8206.5|8211.2|8207.2|8210.1|8206.1|0
1761339600000|2025-10-24 21:00:00|8210.4|8206.4|8210.4|8206.4|8210.5|8206.5|8210.4|8206.4|0
1761516000000|2025-10-26 22:00:00|8248.7|8244.7|8254.5|8250.5|8255.2|8251.2|8247|8243|0
1761516300000|2025-10-26 22:05:00|8253.9|8249.9|8252|8248|8254.7|8250.7|8250.3|8246.3|0
1761516600000|2025-10-26 22:10:00|8251.9|8247.9|8247.4|8243.4|8252.5|8248.5|8246.6|8242.6|0
1761516900000|2025-10-26 22:15:00|8247.6|8243.6|8250.2|8246.2|8250.6|8246.6|8246|8242|0
1761517200000|2025-10-26 22:20:00|8250|8246|8251.8|8247.8|8253.3|8249.3|8249.3|8245.3|0
1761517500000|2025-10-26 22:25:00|8251.9|8247.9|8253.9|8249.9|8254.3|8250.3|8251.1|8247.1|0
1761517800000|2025-10-26 22:30:00|8254.3|8250.3|8254.7|8250.7|8255|8251|8252.2|8248.2|0
1761518100000|2025-10-26 22:35:00|8254.8|8250.8|8252.4|8248.4|8255.5|8251.5|8251.5|8247.5|0
1761518400000|2025-10-26 22:40:00|8252.7|8248.7|8250.3|8246.3|8253.1|8249.1|8249.3|8245.3|0
1761518700000|2025-10-26 22:45:00|8250.2|8246.2|8249.9|8245.9|8251.8|8247.8|8249.4|8245.4|0
1761519000000|2025-10-26 22:50:00|8249.7|8245.7|8249.3|8245.3|8250.5|8246.5|8249|8245|0
1761519300000|2025-10-26 22:55:00|8249.5|8245.5|8249.3|8245.3|8249.7|8245.7|8247.9|8243.9|0
1761519600000|2025-10-26 23:00:00|8249.6|8245.6|8251.6|8247.6|8252.7|8248.7|8249.6|8245.6|0
1761519900000|2025-10-26 23:05:00|8251.5|8247.5|8250.3|8246.3|8251.9|8247.9|8249.1|8245.1|0
1761520200000|2025-10-26 23:10:00|8250.1|8246.1|8248.6|8244.6|8250.4|8246.4|8248.4|8244.4|0
1761520500000|2025-10-26 23:15:00|8248.8|8244.8|8249.2|8245.2|8249.9|8245.9|8248.2|8244.2|0
1761520800000|2025-10-26 23:20:00|8249.1|8245.1|8248.8|8244.8|8249.4|8245.4|8248.1|8244.1|0
1761521100000|2025-10-26 23:25:00|8248.7|8244.7|8248.8|8244.8|8250.1|8246.1|8248.5|8244.5|0
1761521400000|2025-10-26 23:30:00|8248.9|8244.9|8250.3|8246.3|8250.5|8246.5|8248.3|8244.3|0
1761521700000|2025-10-26 23:35:00|8250.5|8246.5|8250.3|8246.3|8251.4|8247.4|8249.9|8245.9|0
1761522000000|2025-10-26 23:40:00|8250.6|8246.6|8249.8|8245.8|8250.8|8246.8|8248.9|8244.9|0
1761522300000|2025-10-26 23:45:00|8249.7|8245.7|8248.7|8244.7|8249.8|8245.8|8248.7|8244.7|0
1761522600000|2025-10-26 23:50:00|8248.9|8244.9|8247.3|8243.3|8249|8245|8247.1|8243.1|0
1761522900000|2025-10-26 23:55:00|8247.4|8243.4|8248.1|8244.1|8248.6|8244.6|8247|8243|0
1761523200000|2025-10-27 00:00:00|8248|8244|8248.7|8244.7|8249.1|8245.1|8246.2|8242.2|0
1761523500000|2025-10-27 00:05:00|8248.6|8244.6|8249.7|8245.7|8250|8246|8248|8244|0
1761523800000|2025-10-27 00:10:00|8249.4|8245.4|8251.6|8247.6|8251.6|8247.6|8249.4|8245.4|0
1761524100000|2025-10-27 00:15:00|8251.3|8247.3|8271.3|8268.3|8274.9|8271.9|8250.3|8246.3|0
1761524400000|2025-10-27 00:20:00|8272.7|8269.7|8269.8|8266.8|8274.1|8271.1|8267.6|8264.6|0
1761524700000|2025-10-27 00:25:00|8270.5|8267.5|8269.7|8266.7|8271.2|8268.2|8268.3|8265.3|0
1761525000000|2025-10-27 00:30:00|8266.9|8263.9|8266.9|8263.9|8267|8264|8265.5|8262.5|0
1761525300000|2025-10-27 00:35:00|8268.3|8265.3|8269.3|8266.3|8270.8|8267.8|8268.3|8265.3|0
1761525600000|2025-10-27 00:40:00|8269.4|8266.4|8270.8|8267.8|8272.3|8269.3|8269.3|8266.3|0
1761525900000|2025-10-27 00:45:00|8269.4|8266.4|8267.9|8264.9|8269.4|8266.4|8266.5|8263.5|0
1761526200000|2025-10-27 00:50:00|8266.5|8263.5|8266.5|8263.5|8267.9|8264.9|8266.5|8263.5|0
1761526500000|2025-10-27 00:55:00|8265.1|8262.1|8265|8262|8266.5|8263.5|8265|8262|0
1761526800000|2025-10-27 01:00:00|8265.1|8262.1|8260.8|8257.8|8266.5|8263.5|8260.8|8257.8|0
1761527100000|2025-10-27 01:05:00|8259.4|8256.4|8256.5|8253.5|8259.4|8256.4|8256.4|8253.4|0
1761527400000|2025-10-27 01:10:00|8256.4|8253.4|8249.4|8246.4|8259.3|8256.3|8249.4|8246.4|0
1761527700000|2025-10-27 01:15:00|8250.8|8247.8|8253.6|8250.6|8253.6|8250.6|8250.8|8247.8|0
1761528000000|2025-10-27 01:20:00|8255|8252|8255.1|8252.1|8257.9|8254.9|8255|8252|0
1761528300000|2025-10-27 01:25:00|8255.8|8252.8|8256.5|8253.5|8256.5|8253.5|8253.7|8250.7|0
1761528600000|2025-10-27 01:30:00|8256.4|8253.4|8256.4|8253.4|8257.9|8254.9|8255|8252|0
1761528900000|2025-10-27 01:35:00|8257.1|8254.1|8259.3|8256.3|8259.3|8256.3|8255|8252|0
1761529200000|2025-10-27 01:40:00|8258.6|8255.6|8257.9|8254.9|8259.3|8256.3|8257.1|8254.1|0
1761529500000|2025-10-27 01:45:00|8257.8|8254.8|8256.4|8253.4|8257.9|8254.9|8256.4|8253.4|0
1761529800000|2025-10-27 01:50:00|8255|8252|8254.2|8251.2|8256.3|8253.3|8253.5|8250.5|0
1761530100000|2025-10-27 01:55:00|8253.5|8250.5|8255.6|8252.6|8255.6|8252.6|8253.5|8250.5|0
1761530400000|2025-10-27 02:00:00|8254.9|8251.9|8254.9|8251.9|8257.7|8254.7|8254.9|8251.9|0
1761530700000|2025-10-27 02:05:00|8254.8|8251.8|8252|8249|8254.9|8251.9|8251.3|8248.3|0
1761531000000|2025-10-27 02:10:00|8252.1|8249.1|8252.1|8249.1|8253.5|8250.5|8252|8249|0
1761531300000|2025-10-27 02:15:00|8252|8249|8253.5|8250.5|8254.9|8251.9|8252|8249|0
1761531600000|2025-10-27 02:20:00|8254.2|8251.2|8254.9|8251.9|8254.9|8251.9|8253.5|8250.5|0
1761531900000|2025-10-27 02:25:00|8254.2|8251.2|8253.5|8250.5|8254.9|8251.9|8253.5|8250.5|0
1761532200000|2025-10-27 02:30:00|8254.2|8251.2|8254.9|8251.9|8254.9|8251.9|8253.5|8250.5|0
1761532500000|2025-10-27 02:35:00|8255|8252|8254.9|8251.9|8256.4|8253.4|8253.5|8250.5|0
1761532800000|2025-10-27 02:40:00|8255.6|8252.6|8253.6|8250.6|8255.6|8252.6|8253.5|8250.5|0
1761533100000|2025-10-27 02:45:00|8254.3|8251.3|8253.5|8250.5|8255|8252|8253.5|8250.5|0
1761533400000|2025-10-27 02:50:00|8252.1|8249.1|8252.1|8249.1|8252.1|8249.1|8252.1|8249.1|0
1761533700000|2025-10-27 02:55:00|8252.8|8249.8|8252.2|8249.2|8252.8|8249.8|8252.1|8249.1|0
1761534000000|2025-10-27 03:00:00|8252.1|8249.1|8250.7|8247.7|8252.2|8249.2|8250.7|8247.7|0
1761534300000|2025-10-27 03:05:00|8250.3|8247.3|8250.3|8247.3|8250.3|8247.3|8249.6|8246.6|0
1761534600000|2025-10-27 03:10:00|8251|8248|8253.2|8250.2|8253.2|8250.2|8250.3|8247.3|0
1761534900000|2025-10-27 03:15:00|8254.6|8251.6|8254.6|8251.6|8256.1|8253.1|8254.6|8251.6|0
1761535200000|2025-10-27 03:20:00|8254.7|8251.7|8256.1|8253.1|8257.5|8254.5|8254.6|8251.6|0
1761535500000|2025-10-27 03:25:00|8256.8|8253.8|8257.5|8254.5|8258.9|8255.9|8256.8|8253.8|0
1761535800000|2025-10-27 03:30:00|8258.2|8255.2|8259.6|8256.6|8260.3|8257.3|8257.5|8254.5|0
1761536100000|2025-10-27 03:35:00|8260.3|8257.3|8253.2|8250.2|8260.3|8257.3|8253.2|8250.2|0
1761536400000|2025-10-27 03:40:00|8252.5|8249.5|8249|8246|8252.5|8249.5|8246.2|8243.2|0
1761536700000|2025-10-27 03:45:00|8247.6|8244.6|8246.2|8243.2|8248.3|8245.3|8246.2|8243.2|0
1761537000000|2025-10-27 03:50:00|8247.6|8244.6|8244.8|8241.8|8247.6|8244.6|8243.4|8240.4|0
1761537300000|2025-10-27 03:55:00|8244.1|8241.1|8244.8|8241.8|8245.5|8242.5|8242|8239|0
1761537600000|2025-10-27 04:00:00|8244.9|8241.9|8246.3|8243.3|8247.7|8244.7|8244.8|8241.8|0
1761537900000|2025-10-27 04:05:00|8246.2|8243.2|8247|8244|8247.7|8244.7|8244.8|8241.8|0
1761538200000|2025-10-27 04:10:00|8247.7|8244.7|8246.2|8243.2|8247.7|8244.7|8246.2|8243.2|0
1761538500000|2025-10-27 04:15:00|8246.3|8243.3|8246.3|8243.3|8247.7|8244.7|8246.3|8243.3|0
1761538800000|2025-10-27 04:20:00|8247|8244|8244.9|8241.9|8247.7|8244.7|8244.2|8241.2|0
1761539100000|2025-10-27 04:25:00|8246.3|8243.3|8245|8242|8250.6|8247.6|8245|8242|0
1761539400000|2025-10-27 04:30:00|8244.9|8241.9|8243.5|8240.5|8247.1|8244.1|8243.5|8240.5|0
1761539700000|2025-10-27 04:35:00|8242.1|8239.1|8242.1|8239.1|8243.5|8240.5|8242.1|8239.1|0
1761540000000|2025-10-27 04:40:00|8243.5|8240.5|8246.4|8243.4|8246.4|8243.4|8242.1|8239.1|0
1761540300000|2025-10-27 04:45:00|8245|8242|8246.4|8243.4|8246.4|8243.4|8245|8242|0
1761540600000|2025-10-27 04:50:00|8246.3|8243.3|8246.2|8243.2|8246.3|8243.3|8244.8|8241.8|0
1761540900000|2025-10-27 04:55:00|8246.3|8243.3|8247.7|8244.7|8249.1|8246.1|8246.3|8243.3|0
1761541200000|2025-10-27 05:00:00|8248.4|8245.4|8249.1|8246.1|8249.1|8246.1|8248.4|8245.4|0
1761541500000|2025-10-27 05:05:00|8250.5|8247.5|8250.5|8247.5|8250.6|8247.6|8249.8|8246.8|0
1761541800000|2025-10-27 05:10:00|8250.6|8247.6|8254.8|8251.8|8255.5|8252.5|8250.5|8247.5|0
1761542100000|2025-10-27 05:15:00|8254.7|8251.7|8256.2|8253.2|8256.2|8253.2|8254.7|8251.7|0
1761542400000|2025-10-27 05:20:00|8255.5|8252.5|8256.4|8253.4|8257.8|8254.8|8254.7|8251.7|0
1761542700000|2025-10-27 05:25:00|8257.8|8254.8|8262.1|8259.1|8263.5|8260.5|8257.8|8254.8|0
1761543000000|2025-10-27 05:30:00|8262.8|8259.8|8258.8|8255.8|8263.5|8260.5|8258.8|8255.8|0
1761543300000|2025-10-27 05:35:00|8258.9|8255.9|8258.9|8255.9|8258.9|8255.9|8258.9|8255.9|0
1761543600000|2025-10-27 05:40:00|8258.8|8255.8|8257.4|8254.4|8258.9|8255.9|8256|8253|0
1761543900000|2025-10-27 05:45:00|8256.7|8253.7|8258.8|8255.8|8260.2|8257.2|8256|8253|0
1761544200000|2025-10-27 05:50:00|8258.9|8255.9|8261.7|8258.7|8261.7|8258.7|8258.8|8255.8|0
1761544500000|2025-10-27 05:55:00|8261.6|8258.6|8261.7|8258.7|8263.1|8260.1|8260.3|8257.3|0
1761544800000|2025-10-27 06:00:00|8261.6|8258.6|8266.2|8263.2|8266.2|8263.2|8261.6|8258.6|0
1761545100000|2025-10-27 06:05:00|8267.6|8264.6|8268.8|8265.8|8271.8|8268.8|8267.6|8264.6|0
1761545400000|2025-10-27 06:10:00|8267.4|8264.4|8268.6|8265.6|8268.7|8265.7|8265.9|8262.9|0
1761545700000|2025-10-27 06:15:00|8267.2|8264.2|8267.2|8264.2|8268.7|8265.7|8267.2|8264.2|0
1761546000000|2025-10-27 06:20:00|8267.3|8264.3|8264.1|8261.1|8267.3|8264.3|8264.1|8261.1|0
1761546300000|2025-10-27 06:25:00|8264.2|8261.2|8268.4|8265.4|8269.9|8266.9|8264.2|8261.2|0
1761546600000|2025-10-27 06:30:00|8267|8264|8264|8261|8268.4|8265.4|8263.3|8260.3|0
1761546900000|2025-10-27 06:35:00|8265.4|8262.4|8266.9|8263.9|8268.3|8265.3|8264|8261|0
1761547200000|2025-10-27 06:40:00|8268.3|8265.3|8271.1|8268.1|8272.5|8269.5|8268.3|8265.3|0
1761547500000|2025-10-27 06:45:00|8271.2|8268.2|8266.9|8263.9|8271.2|8268.2|8266.9|8263.9|0
1761547800000|2025-10-27 06:50:00|8265.5|8262.5|8264.1|8261.1|8265.5|8262.5|8264|8261|0
1761548100000|2025-10-27 06:55:00|8264|8261|8264|8261|8264.1|8261.1|8261.2|8258.2|0
1761548400000|2025-10-27 07:00:00|8261.9|8258.9|8262.1|8260.1|8264.5|8260.9|8253.3|8251.3|260
1761548700000|2025-10-27 07:05:00|8262.6|8260.6|8266.9|8264.9|8272.5|8270.5|8262.6|8260.6|205
1761549000000|2025-10-27 07:10:00|8266.6|8264.6|8260.2|8258.2|8266.6|8264.6|8259.7|8257.7|52
1761549300000|2025-10-27 07:15:00|8259.7|8257.7|8265.2|8263.2|8265.2|8263.2|8258.7|8256.7|50
1761549600000|2025-10-27 07:20:00|8265|8263|8267|8265|8267.9|8265.9|8262.6|8260.6|39
1761549900000|2025-10-27 07:25:00|8267.3|8265.3|8258.5|8256.5|8267.4|8265.4|8258.5|8256.5|44
1761550200000|2025-10-27 07:30:00|8258.8|8256.8|8263.3|8261.3|8263.5|8261.5|8258.8|8256.8|47
1761550500000|2025-10-27 07:35:00|8263.5|8261.5|8260.9|8258.9|8263.5|8261.5|8260.2|8258.2|54
1761550800000|2025-10-27 07:40:00|8261.2|8259.2|8262|8260|8263.2|8261.2|8260.4|8258.4|53
1761551100000|2025-10-27 07:45:00|8261.7|8259.7|8258|8256|8261.7|8259.7|8255.9|8253.9|116
1761551400000|2025-10-27 07:50:00|8258.2|8256.2|8254.2|8252.2|8258.5|8256.5|8250.8|8248.8|95
1761551700000|2025-10-27 07:55:00|8254.5|8252.5|8245.9|8243.9|8254.5|8252.5|8245.6|8243.6|136
1761552000000|2025-10-27 08:00:00|8244.9|8245.2|8225.2|8224.2|8246.3|8245.3|8224.7|8223.7|1165
1761552300000|2025-10-27 08:05:00|8225.3|8224.3|8214.5|8213.5|8225.3|8224.3|8211.8|8210.8|666
1761552600000|2025-10-27 08:10:00|8214|8213|8213.4|8212.4|8218|8217|8210.8|8209.8|465
1761552900000|2025-10-27 08:15:00|8213.7|8212.7|8211.8|8210.8|8216.9|8215.9|8208.5|8207.5|233
1761553200000|2025-10-27 08:20:00|8212.5|8211.5|8213.4|8212.4|8217.3|8216.3|8206.4|8205.4|239
1761553500000|2025-10-27 08:25:00|8213.1|8212.1|8211.8|8210.8|8214.2|8213.2|8207.2|8206.2|164
1761553800000|2025-10-27 08:30:00|8211.7|8210.7|8220.9|8219.9|8221.9|8220.9|8211.4|8210.4|384
1761554100000|2025-10-27 08:35:00|8221.4|8220.4|8223.6|8222.6|8224.9|8223.9|8217.1|8216.1|151
1761554400000|2025-10-27 08:40:00|8223.3|8222.3|8225.5|8224.5|8229.1|8228.1|8222.6|8221.6|188
1761554700000|2025-10-27 08:45:00|8225.7|8224.7|8218.7|8217.7|8230|8229|8217.7|8216.7|199
1761555000000|2025-10-27 08:50:00|8219.1|8218.1|8225.4|8224.4|8225.5|8224.5|8218.1|8217.1|154
1761555300000|2025-10-27 08:55:00|8225.7|8224.7|8226.2|8225.2|8229.3|8228.3|8223.1|8222.1|122
1761555600000|2025-10-27 09:00:00|8226|8225|8222.1|8221.1|8229|8228|8221|8220|225
1761555900000|2025-10-27 09:05:00|8222.4|8221.4|8222.8|8221.8|8223.3|8222.3|8217.1|8216.1|87
1761556200000|2025-10-27 09:10:00|8223.2|8222.2|8221.5|8220.5|8224.2|8223.2|8218.2|8217.2|95
1761556500000|2025-10-27 09:15:00|8221.8|8220.8|8214.8|8213.8|8222.5|8221.5|8214.3|8213.3|80
1761556800000|2025-10-27 09:20:00|8214.9|8213.9|8213|8212|8217|8216|8211.9|8210.9|115
1761557100000|2025-10-27 09:25:00|8212.8|8211.8|8204.9|8203.9|8213.4|8212.4|8203.9|8202.9|164
1761557400000|2025-10-27 09:30:00|8205.1|8204.1|8204.4|8203.4|8206.9|8205.9|8202.9|8201.9|129
1761557700000|2025-10-27 09:35:00|8204.7|8203.7|8210.9|8209.9|8211.2|8210.2|8203.7|8202.7|139
1761558000000|2025-10-27 09:40:00|8210.4|8209.4|8213.4|8212.4|8214.4|8213.4|8208.3|8207.3|136
1761558300000|2025-10-27 09:45:00|8213.2|8212.2|8216.3|8215.3|8219.7|8218.7|8213.2|8212.2|148
1761558600000|2025-10-27 09:50:00|8215.9|8214.9|8217.3|8216.3|8218.8|8217.8|8215.3|8214.3|108
1761558900000|2025-10-27 09:55:00|8217.6|8216.6|8220.7|8219.7|8220.7|8219.7|8213.8|8212.8|129
1761559200000|2025-10-27 10:00:00|8220.8|8219.8|8219.4|8218.4|8221.3|8220.3|8216.6|8215.6|82
1761559500000|2025-10-27 10:05:00|8219.1|8218.1|8223|8222|8223.5|8222.5|8218.9|8217.9|102
1761559800000|2025-10-27 10:10:00|8223.2|8222.2|8224.5|8223.5|8224.6|8223.6|8218.8|8217.8|100
1761560100000|2025-10-27 10:15:00|8224.7|8223.7|8224|8223|8227.1|8226.1|8220.4|8219.4|159
1761560400000|2025-10-27 10:20:00|8224.4|8223.4|8226.7|8225.7|8227.2|8226.2|8224|8223|117
1761560700000|2025-10-27 10:25:00|8227|8226|8226.1|8225.1|8229|8228|8222.7|8221.7|135
1761561000000|2025-10-27 10:30:00|8225.5|8224.5|8229.8|8228.8|8230.5|8229.5|8223.9|8222.9|87
1761561300000|2025-10-27 10:35:00|8229.5|8228.5|8229.8|8228.8|8230.5|8229.5|8227.9|8226.9|83
1761561600000|2025-10-27 10:40:00|8230.1|8229.1|8230.1|8229.1|8232.4|8231.4|8228.6|8227.6|101
1761561900000|2025-10-27 10:45:00|8230.4|8229.4|8227.1|8226.1|8231.9|8230.9|8226.1|8225.1|89
1761562200000|2025-10-27 10:50:00|8227.4|8226.4|8236.6|8235.6|8237.9|8236.9|8226.9|8225.9|161
1761562500000|2025-10-27 10:55:00|8236.8|8235.8|8232.4|8231.4|8237.4|8236.4|8232.2|8231.2|104
1761562800000|2025-10-27 11:00:00|8232.1|8231.1|8233.3|8232.3|8234.8|8233.8|8230.6|8229.6|127
1761563100000|2025-10-27 11:05:00|8233.6|8232.6|8229.8|8228.8|8235|8234|8228.4|8227.4|153
1761563400000|2025-10-27 11:10:00|8230.5|8229.5|8225.8|8224.8|8231.3|8230.3|8223.6|8222.6|158
1761563700000|2025-10-27 11:15:00|8226.1|8225.1|8229.3|8228.3|8231|8230|8225.1|8224.1|104
1761564000000|2025-10-27 11:20:00|8229|8228|8228.5|8227.5|8231.2|8230.2|8227.6|8226.6|53
1761564300000|2025-10-27 11:25:00|8228.2|8227.2|8225|8224|8228.7|8227.7|8224.7|8223.7|70
1761564600000|2025-10-27 11:30:00|8225.3|8224.3|8223.9|8222.9|8226.4|8225.4|8222.2|8221.2|136
1761564900000|2025-10-27 11:35:00|8224.2|8223.2|8222.6|8221.6|8224.2|8223.2|8219.3|8218.3|141
1761565200000|2025-10-27 11:40:00|8222.7|8221.7|8219.8|8218.8|8224.3|8223.3|8219.8|8218.8|96
1761565500000|2025-10-27 11:45:00|8220|8219|8216|8215|8220|8219|8215.5|8214.5|57
1761565800000|2025-10-27 11:50:00|8216.2|8215.2|8214.5|8213.5|8216.7|8215.7|8212.5|8211.5|60
1761566100000|2025-10-27 11:55:00|8214.8|8213.8|8215.2|8214.2|8215.7|8214.7|8210.1|8209.1|92
1761566400000|2025-10-27 12:00:00|8215.1|8214.1|8214|8213|8216.6|8215.6|8213|8212|105
1761566700000|2025-10-27 12:05:00|8214.3|8213.3|8216.1|8215.1|8216.7|8215.7|8212.8|8211.8|136
1761567000000|2025-10-27 12:10:00|8215.9|8214.9|8218.9|8217.9|8219.2|8218.2|8215.4|8214.4|118
1761567300000|2025-10-27 12:15:00|8218.7|8217.7|8216.2|8215.2|8220.9|8219.9|8215.4|8214.4|153
1761567600000|2025-10-27 12:20:00|8216|8215|8217.5|8216.5|8217.7|8216.7|8213.4|8212.4|193
1761567900000|2025-10-27 12:25:00|8217.7|8216.7|8214.2|8213.2|8218.2|8217.2|8214.2|8213.2|58
1761568200000|2025-10-27 12:30:00|8214.3|8213.3|8212.3|8211.3|8214.6|8213.6|8211.1|8210.1|83
1761568500000|2025-10-27 12:35:00|8212.6|8211.6|8210.4|8209.4|8214.2|8213.2|8208.4|8207.4|112
1761568800000|2025-10-27 12:40:00|8210.9|8209.9|8213.4|8212.4|8213.7|8212.7|8210.3|8209.3|82
1761569100000|2025-10-27 12:45:00|8213.7|8212.7|8214.3|8213.3|8215.2|8214.2|8213.1|8212.1|57
1761569400000|2025-10-27 12:50:00|8213.9|8212.9|8215.5|8214.5|8216.9|8215.9|8212.2|8211.2|114
1761569700000|2025-10-27 12:55:00|8215.3|8214.3|8215.1|8214.1|8218.4|8217.4|8215|8214|80
1761570000000|2025-10-27 13:00:00|8215.2|8214.2|8217.7|8216.7|8218.4|8217.4|8211.9|8210.9|127
1761570300000|2025-10-27 13:05:00|8217.9|8216.9|8216.4|8215.4|8219|8218|8216.2|8215.2|58
1761570600000|2025-10-27 13:10:00|8216.6|8215.6|8214.3|8213.3|8219.3|8218.3|8214.3|8213.3|69
1761570900000|2025-10-27 13:15:00|8214.5|8213.5|8212.8|8211.8|8216|8215|8212.3|8211.3|51
1761571200000|2025-10-27 13:20:00|8212.7|8211.7|8213.2|8212.2|8214.1|8213.1|8209.3|8208.3|111
1761571500000|2025-10-27 13:25:00|8213|8212|8217|8216|8218.5|8217.5|8212.4|8211.4|86
1761571800000|2025-10-27 13:30:00|8217.2|8216.2|8218.5|8217.5|8218.5|8217.5|8208.4|8207.4|283
1761572100000|2025-10-27 13:35:00|8218.3|8217.3|8224.6|8223.6|8226.5|8225.5|8216.4|8215.4|188
1761572400000|2025-10-27 13:40:00|8224.3|8223.3|8225.8|8224.8|8227|8226|8220.8|8219.8|207
1761572700000|2025-10-27 13:45:00|8225.6|8224.6|8225.6|8224.6|8228.7|8227.7|8222.3|8221.3|167
1761573000000|2025-10-27 13:50:00|8225.5|8224.5|8231.7|8230.7|8233.4|8232.4|8224.5|8223.5|213
1761573300000|2025-10-27 13:55:00|8232|8231|8229.7|8228.7|8232.2|8231.2|8229.2|8228.2|128
1761573600000|2025-10-27 14:00:00|8229.5|8228.5|8230.4|8229.4|8232.7|8231.7|8229.4|8228.4|131
1761573900000|2025-10-27 14:05:00|8230.3|8229.3|8234.8|8233.8|8236.1|8235.1|8230.3|8229.3|123
1761574200000|2025-10-27 14:10:00|8234.7|8233.7|8235.4|8234.4|8239.4|8238.4|8234.4|8233.4|172
1761574500000|2025-10-27 14:15:00|8235.6|8234.6|8240|8239|8240.5|8239.5|8235.1|8234.1|127
1761574800000|2025-10-27 14:20:00|8240.1|8239.1|8241.2|8240.2|8243.5|8242.5|8238.2|8237.2|274
1761575100000|2025-10-27 14:25:00|8241.4|8240.4|8243.2|8242.2|8244.7|8243.7|8241.4|8240.4|284
1761575400000|2025-10-27 14:30:00|8242.9|8241.9|8239.6|8238.6|8244.2|8243.2|8236.6|8235.6|193
1761575700000|2025-10-27 14:35:00|8239.4|8238.4|8237.5|8236.5|8240.6|8239.6|8237.1|8236.1|138
1761576000000|2025-10-27 14:40:00|8237.9|8236.9|8245.1|8244.1|8245.2|8244.2|8236.9|8235.9|158
1761576300000|2025-10-27 14:45:00|8245.3|8244.3|8245.1|8244.1|8246.9|8245.9|8243.4|8242.4|141
1761576600000|2025-10-27 14:50:00|8245.6|8244.6|8244.2|8243.2|8245.6|8244.6|8240.2|8239.2|139
1761576900000|2025-10-27 14:55:00|8244.5|8243.5|8252.1|8251.1|8253.5|8252.5|8244.2|8243.2|288
1761577200000|2025-10-27 15:00:00|8252.4|8251.4|8245.4|8244.4|8252.5|8251.5|8244.2|8243.2|327
1761577500000|2025-10-27 15:05:00|8245.7|8244.7|8242.1|8241.1|8245.7|8244.7|8240.5|8239.5|228
1761577800000|2025-10-27 15:10:00|8242.8|8241.8|8240.9|8239.9|8245|8244|8238.8|8237.8|238
1761578100000|2025-10-27 15:15:00|8241.4|8240.4|8239.7|8238.7|8242.2|8241.2|8236.5|8235.5|240
1761578400000|2025-10-27 15:20:00|8239.9|8238.9|8237.7|8236.7|8239.9|8238.9|8236.3|8235.3|151
1761578700000|2025-10-27 15:25:00|8237.5|8236.5|8240.8|8239.8|8241.5|8240.5|8237.1|8236.1|223
1761579000000|2025-10-27 15:30:00|8240.4|8239.4|8243.2|8242.2|8243.2|8242.2|8236.7|8235.7|217
1761579300000|2025-10-27 15:35:00|8243.4|8242.4|8240|8239|8243.7|8242.7|8240|8239|285
1761579600000|2025-10-27 15:40:00|8239.8|8238.8|8241.3|8240.3|8243.5|8242.5|8236|8235|236
1761579900000|2025-10-27 15:45:00|8241.6|8240.6|8235.6|8234.6|8242.1|8241.1|8234.9|8233.9|129
1761580200000|2025-10-27 15:50:00|8235.8|8234.8|8230.2|8229.2|8236.6|8235.6|8229.9|8228.9|235
1761580500000|2025-10-27 15:55:00|8230.1|8229.1|8230.6|8229.6|8233.6|8232.6|8230.1|8229.1|192
1761580800000|2025-10-27 16:00:00|8231.1|8230.1|8234.5|8233.5|8235|8234|8231.1|8230.1|226
1761581100000|2025-10-27 16:05:00|8234.2|8233.2|8241|8240|8241.3|8240.3|8232.1|8231.1|307
1761581400000|2025-10-27 16:10:00|8240.3|8239.3|8237.8|8236.8|8240.4|8239.4|8235.9|8234.9|179
1761581700000|2025-10-27 16:15:00|8238|8237|8240.6|8239.6|8240.6|8239.6|8235.7|8234.7|301
1761582000000|2025-10-27 16:20:00|8241.1|8240.1|8243.8|8242.8|8244.3|8243.3|8239.8|8238.8|466
1761582300000|2025-10-27 16:25:00|8244|8243|8243.3|8242.3|8245.3|8244.3|8240.1|8239.1|713
1761582600000|2025-10-27 16:30:00|8244.1|8242.1|8239.4|8237.4|8246.8|8244.8|8237.9|8235.9|1628
1761582900000|2025-10-27 16:35:00|8238.9|8236.9|8236.8|8234.8|8239.9|8237.9|8233.2|8231.2|2149
1761583200000|2025-10-27 16:40:00|8236.6|8234.6|8239.7|8237.7|8242.6|8240.6|8236.6|8234.6|151
1761583500000|2025-10-27 16:45:00|8240|8238|8242.7|8240.7|8242.9|8240.9|8238.9|8236.9|70
1761583800000|2025-10-27 16:50:00|8242.6|8240.6|8243|8241|8245.3|8243.3|8242.3|8240.3|83
1761584100000|2025-10-27 16:55:00|8243.3|8241.3|8242.5|8240.5|8245.7|8243.7|8242|8240|67
1761584400000|2025-10-27 17:00:00|8243|8241|8240.4|8238.4|8243.5|8241.5|8240.3|8238.3|29
1761584700000|2025-10-27 17:05:00|8240.7|8238.7|8238.6|8236.6|8241.1|8239.1|8237.6|8235.6|47
1761585000000|2025-10-27 17:10:00|8238.1|8236.1|8236.5|8234.5|8238.1|8236.1|8235.8|8233.8|14
1761585300000|2025-10-27 17:15:00|8236.2|8234.2|8234.8|8232.8|8236.5|8234.5|8232.9|8230.9|11
1761585600000|2025-10-27 17:20:00|8234.5|8232.5|8233.3|8231.3|8234.8|8232.8|8232.8|8230.8|14
1761585900000|2025-10-27 17:25:00|8233|8231|8235|8233|8235.3|8233.3|8232.5|8230.5|24
1761586200000|2025-10-27 17:30:00|8234.8|8232.8|8235.5|8233.5|8236|8234|8234.3|8232.3|18
1761586500000|2025-10-27 17:35:00|8235.8|8233.8|8234.8|8232.8|8235.8|8233.8|8233.5|8231.5|65
1761586800000|2025-10-27 17:40:00|8235|8233|8233.8|8231.8|8235.8|8233.8|8233.6|8231.6|26
1761587100000|2025-10-27 17:45:00|8233.9|8231.9|8232.7|8230.7|8235.2|8233.2|8232.7|8230.7|32
1761587400000|2025-10-27 17:50:00|8232.9|8230.9|8232.5|8230.5|8233|8231|8231.5|8229.5|29
1761587700000|2025-10-27 17:55:00|8232.3|8230.3|8234.5|8232.5|8234.5|8232.5|8232.3|8230.3|23
1761588000000|2025-10-27 18:00:00|8234.8|8232.8|8234.5|8232.5|8235.5|8233.5|8232.5|8230.5|41
1761588300000|2025-10-27 18:05:00|8234.8|8232.8|8233.8|8231.8|8235|8233|8232.9|8230.9|12
1761588600000|2025-10-27 18:10:00|8234.3|8232.3|8235.5|8233.5|8235.5|8233.5|8233.8|8231.8|11
1761588900000|2025-10-27 18:15:00|8235.3|8233.3|8237|8235|8237|8235|8235.3|8233.3|28
1761589200000|2025-10-27 18:20:00|8237.5|8235.5|8235.5|8233.5|8237.5|8235.5|8235.2|8233.2|25
1761589500000|2025-10-27 18:25:00|8235.3|8233.3|8236.2|8234.2|8236.3|8234.3|8235.3|8233.3|21
1761589800000|2025-10-27 18:30:00|8235.9|8233.9|8237.7|8235.7|8237.9|8235.9|8235.9|8233.9|9
1761590100000|2025-10-27 18:35:00|8237.9|8235.9|8235.4|8233.4|8238.4|8236.4|8235.4|8233.4|36
1761590400000|2025-10-27 18:40:00|8235.6|8233.6|8234.4|8232.4|8236.1|8234.1|8233.6|8231.6|13
1761590700000|2025-10-27 18:45:00|8234.1|8232.1|8234|8232|8234.4|8232.4|8233.4|8231.4|14
1761591000000|2025-10-27 18:50:00|8233.7|8231.7|8231.7|8229.7|8233.8|8231.8|8231.5|8229.5|12
1761591300000|2025-10-27 18:55:00|8231.5|8229.5|8233.1|8231.1|8233.4|8231.4|8231.5|8229.5|12
1761591600000|2025-10-27 19:00:00|8232.6|8230.6|8232.5|8230.5|8233.1|8231.1|8231|8229|14
1761591900000|2025-10-27 19:05:00|8232.6|8230.6|8233.6|8231.6|8233.6|8231.6|8232.6|8230.6|13
1761592200000|2025-10-27 19:10:00|8233.3|8231.3|8233.9|8231.9|8234.3|8232.3|8233.3|8231.3|29
1761592500000|2025-10-27 19:15:00|8234.2|8232.2|8231.3|8229.3|8234.2|8232.2|8230.8|8228.8|25
1761592800000|2025-10-27 19:20:00|8231.6|8229.6|8234.9|8232.9|8234.9|8232.9|8231.6|8229.6|37
1761593100000|2025-10-27 19:25:00|8235.2|8233.2|8236.6|8234.6|8237.2|8235.2|8235.2|8233.2|37
1761593400000|2025-10-27 19:30:00|8236.8|8234.8|8236.3|8234.3|8238.4|8236.4|8235.8|8233.8|39
1761593700000|2025-10-27 19:35:00|8236.5|8234.5|8237.7|8235.7|8238.3|8236.3|8236.5|8234.5|55
1761594000000|2025-10-27 19:40:00|8237.4|8235.4|8236|8234|8237.9|8235.9|8236|8234|43
1761594300000|2025-10-27 19:45:00|8235.7|8233.7|8236.7|8234.7|8238.2|8236.2|8234.7|8232.7|46
1761594600000|2025-10-27 19:50:00|8236.8|8234.8|8236.7|8234.7|8237.4|8235.4|8235.2|8233.2|28
1761594900000|2025-10-27 19:55:00|8236.9|8234.9|8237.2|8235.2|8240.5|8238.5|8236.7|8234.7|50
1761595200000|2025-10-27 20:00:00|8237.5|8235.5|8236.8|8234.8|8237.7|8235.7|8235.5|8233.5|8
1761595500000|2025-10-27 20:05:00|8236.3|8234.3|8235.4|8233.4|8236.3|8234.3|8234.9|8232.9|1
1761595800000|2025-10-27 20:10:00|8235.6|8233.6|8235.3|8233.3|8235.6|8233.6|8234.7|8232.7|0
1761596100000|2025-10-27 20:15:00|8235.8|8233.8|8236.2|8234.2|8236.2|8234.2|8235.8|8233.8|1
1761596400000|2025-10-27 20:20:00|8236.7|8234.7|8237.1|8235.1|8237.1|8235.1|8236.5|8234.5|0
1761596700000|2025-10-27 20:25:00|8236.9|8234.9|8237.2|8235.2|8237.2|8235.2|8236.9|8234.9|0
1761597000000|2025-10-27 20:30:00|8237.4|8235.4|8238.6|8236.6|8238.6|8236.6|8237.4|8235.4|1
1761597300000|2025-10-27 20:35:00|8238.9|8236.9|8238.8|8236.8|8239.5|8237.5|8238.8|8236.8|1
1761597600000|2025-10-27 20:40:00|8239.1|8237.1|8242.7|8240.7|8245.6|8243.6|8239.1|8237.1|53
1761597900000|2025-10-27 20:45:00|8242.4|8240.4|8243.1|8241.1|8243.1|8241.1|8242.3|8240.3|0
1761598200000|2025-10-27 20:50:00|8243.4|8241.4|8243.5|8241.5|8244.1|8242.1|8243.1|8241.1|17
1761598500000|2025-10-27 20:55:00|8243.8|8241.8|8246.2|8244.2|8246.3|8244.3|8243.3|8241.3|35
1761598800000|2025-10-27 21:00:00|8247.8|8243.8|8245.8|8241.8|8247.8|8243.8|8245.8|8241.8|0
1761599100000|2025-10-27 21:05:00|8246|8242|8247|8243|8247|8243|8245.7|8241.7|0
1761599400000|2025-10-27 21:10:00|8246.7|8242.7|8246.8|8242.8|8247.3|8243.3|8246.7|8242.7|0
1761599700000|2025-10-27 21:15:00|8247|8243|8247.2|8243.2|8247.2|8243.2|8246.7|8242.7|0
1761600000000|2025-10-27 21:20:00|8247.1|8243.1|8246.4|8242.4|8247.3|8243.3|8245.9|8241.9|0
1761600300000|2025-10-27 21:25:00|8246.5|8242.5|8246.5|8242.5|8246.8|8242.8|8245.8|8241.8|0
1761600600000|2025-10-27 21:30:00|8246.2|8242.2|8246.2|8242.2|8246.2|8242.2|8246.1|8242.1|0
1761600900000|2025-10-27 21:35:00|8246|8242|8247.2|8243.2|8247.2|8243.2|8246|8242|0
1761601200000|2025-10-27 21:40:00|8247.1|8243.1|8246.9|8242.9|8247.2|8243.2|8246.9|8242.9|0
1761601500000|2025-10-27 21:45:00|8247.1|8243.1|8246.9|8242.9|8247.1|8243.1|8246.9|8242.9|0
1761601800000|2025-10-27 21:50:00|8246.5|8242.5|8246.8|8242.8|8246.8|8242.8|8246.5|8242.5|0
1761602100000|2025-10-27 21:55:00|8247|8243|8246.8|8242.8|8247.1|8243.1|8246.8|8242.8|0
1761602400000|2025-10-27 22:00:00|8246.3|8242.3|8245.7|8241.7|8247.3|8243.3|8244.9|8240.9|0
1761602700000|2025-10-27 22:05:00|8245.8|8241.8|8244.3|8240.3|8246.1|8242.1|8243.8|8239.8|0
1761603000000|2025-10-27 22:10:00|8244.5|8240.5|8245|8241|8245.6|8241.6|8244.4|8240.4|0
1761603300000|2025-10-27 22:15:00|8245.1|8241.1|8246|8242|8247.4|8243.4|8244.8|8240.8|0
1761603600000|2025-10-27 22:20:00|8245.9|8241.9|8246.6|8242.6|8246.9|8242.9|8245.4|8241.4|0
1761603900000|2025-10-27 22:25:00|8246.7|8242.7|8245.8|8241.8|8247.3|8243.3|8245.8|8241.8|0
1761604200000|2025-10-27 22:30:00|8246.1|8242.1|8246.7|8242.7|8247|8243|8244.9|8240.9|0
1761604500000|2025-10-27 22:35:00|8246.8|8242.8|8247.2|8243.2|8247.2|8243.2|8246.5|8242.5|0
1761604800000|2025-10-27 22:40:00|8247.1|8243.1|8245.9|8241.9|8247.2|8243.2|8245.2|8241.2|0
1761605100000|2025-10-27 22:45:00|8246.1|8242.1|8246.2|8242.2|8246.5|8242.5|8245.7|8241.7|0
1761605400000|2025-10-27 22:50:00|8246.4|8242.4|8246.2|8242.2|8246.5|8242.5|8245.8|8241.8|0
1761605700000|2025-10-27 22:55:00|8246.4|8242.4|8246.1|8242.1|8246.5|8242.5|8246.1|8242.1|0
1761606000000|2025-10-27 23:00:00|8246.4|8242.4|8246.6|8242.6|8247.2|8243.2|8245.5|8241.5|0
1761606300000|2025-10-27 23:05:00|8246.7|8242.7|8246.1|8242.1|8246.9|8242.9|8245.4|8241.4|0
1761606600000|2025-10-27 23:10:00|8246.3|8242.3|8246.3|8242.3|8246.8|8242.8|8245.8|8241.8|0
1761606900000|2025-10-27 23:15:00|8246.4|8242.4|8247.6|8243.6|8247.6|8243.6|8246.3|8242.3|0
1761607200000|2025-10-27 23:20:00|8247.5|8243.5|8247.9|8243.9|8248.5|8244.5|8246.7|8242.7|0
1761607500000|2025-10-27 23:25:00|8247.7|8243.7|8249.7|8245.7|8250.1|8246.1|8247.7|8243.7|0
1761607800000|2025-10-27 23:30:00|8249.4|8245.4|8249.4|8245.4|8250.5|8246.5|8249.1|8245.1|0
1761608100000|2025-10-27 23:35:00|8249.5|8245.5|8249|8245|8249.7|8245.7|8248.4|8244.4|0
1761608400000|2025-10-27 23:40:00|8248.9|8244.9|8247.7|8243.7|8249.2|8245.2|8247.4|8243.4|0
1761608700000|2025-10-27 23:45:00|8247.5|8243.5|8248.4|8244.4|8248.6|8244.6|8246.8|8242.8|0
1761609000000|2025-10-27 23:50:00|8248.7|8244.7|8246.5|8242.5|8248.9|8244.9|8246.5|8242.5|0
1761609300000|2025-10-27 23:55:00|8246.6|8242.6|8245.7|8241.7|8247.1|8243.1|8244.8|8240.8|0
1761609600000|2025-10-28 00:00:00|8245.5|8241.5|8245|8241|8246|8242|8244.8|8240.8|0
1761609900000|2025-10-28 00:05:00|8245.1|8241.1|8244.2|8240.2|8245.1|8241.1|8243.2|8239.2|0
1761610200000|2025-10-28 00:10:00|8244.4|8240.4|8245.4|8241.4|8246.1|8242.1|8244.2|8240.2|0
1761610500000|2025-10-28 00:15:00|8245.2|8241.2|8245.8|8242.8|8245.8|8242.8|8243.6|8240.6|0
1761610800000|2025-10-28 00:20:00|8244.4|8241.4|8244.4|8241.4|8244.4|8241.4|8244.4|8241.4|0
1761611100000|2025-10-28 00:25:00|8243|8240|8243|8240|8243|8240|8243|8240|0
1761611400000|2025-10-28 00:30:00|8241.6|8238.6|8241.6|8238.6|8241.6|8238.6|8241.6|8238.6|0
1761611700000|2025-10-28 00:35:00|8243|8240|8243.7|8240.7|8244.4|8241.4|8243|8240|0
1761612000000|2025-10-28 00:40:00|8244.4|8241.4|8245.8|8242.8|8245.8|8242.8|8243.7|8240.7|0
1761612300000|2025-10-28 00:45:00|8244.4|8241.4|8244.4|8241.4|8245.8|8242.8|8244.4|8241.4|0
1761612600000|2025-10-28 00:50:00|8243|8240|8243|8240|8244.4|8241.4|8243|8240|0
1761612900000|2025-10-28 00:55:00|8243.7|8240.7|8243|8240|8244.4|8241.4|8243|8240|0
1761613200000|2025-10-28 01:00:00|8243.7|8240.7|8240.2|8237.2|8244.4|8241.4|8240.2|8237.2|0
1761613500000|2025-10-28 01:05:00|8240.1|8237.1|8241.5|8238.5|8241.6|8238.6|8240.1|8237.1|0
1761613800000|2025-10-28 01:10:00|8242.9|8239.9|8241.5|8238.5|8242.9|8239.9|8241.5|8238.5|0
1761614100000|2025-10-28 01:15:00|8242.9|8239.9|8241.5|8238.5|8244.4|8241.4|8241.5|8238.5|0
1761614400000|2025-10-28 01:20:00|8240.8|8237.8|8240.1|8237.1|8241.5|8238.5|8238.7|8235.7|0
1761614700000|2025-10-28 01:25:00|8241.5|8238.5|8241.5|8238.5|8241.5|8238.5|8241.5|8238.5|0
1761615000000|2025-10-28 01:30:00|8242.9|8239.9|8241.6|8238.6|8243|8240|8241.5|8238.5|0
1761615300000|2025-10-28 01:35:00|8240.2|8237.2|8240.1|8237.1|8241.6|8238.6|8240.1|8237.1|0
1761615600000|2025-10-28 01:40:00|8238.7|8235.7|8237.3|8234.3|8240.1|8237.1|8237.3|8234.3|0
1761615900000|2025-10-28 01:45:00|8235.9|8232.9|8235.9|8232.9|8237.4|8234.4|8235.9|8232.9|0
1761616200000|2025-10-28 01:50:00|8237.3|8234.3|8234.5|8231.5|8237.3|8234.3|8234.5|8231.5|0
1761616500000|2025-10-28 01:55:00|8235.9|8232.9|8233.1|8230.1|8235.9|8232.9|8233.1|8230.1|0
1761616800000|2025-10-28 02:00:00|8234.5|8231.5|8233.1|8230.1|8234.5|8231.5|8233.1|8230.1|0
1761617100000|2025-10-28 02:05:00|8234.5|8231.5|8234.6|8231.6|8234.6|8231.6|8233.1|8230.1|0
1761617400000|2025-10-28 02:10:00|8234.5|8231.5|8234.5|8231.5|8234.6|8231.6|8233.1|8230.1|0
1761617700000|2025-10-28 02:15:00|8233.8|8230.8|8233.1|8230.1|8234.5|8231.5|8233.1|8230.1|0
1761618000000|2025-10-28 02:20:00|8234.5|8231.5|8234.5|8231.5|8234.6|8231.6|8233.1|8230.1|0
1761618300000|2025-10-28 02:25:00|8233.1|8230.1|8233.1|8230.1|8233.1|8230.1|8233.1|8230.1|0
1761618600000|2025-10-28 02:30:00|8232.4|8229.4|8231.7|8228.7|8233.1|8230.1|8231.6|8228.6|0
1761619200000|2025-10-28 02:40:00|8230.3|8227.3|8230.3|8227.3|8230.3|8227.3|8230.2|8227.2|0
1761619500000|2025-10-28 02:45:00|8229.6|8226.6|8227.4|8224.4|8230.3|8227.3|8226|8223|0
1761619800000|2025-10-28 02:50:00|8227.3|8224.3|8228.8|8225.8|8228.8|8225.8|8227.3|8224.3|0
1761620400000|2025-10-28 03:00:00|8230.2|8227.2|8228.8|8225.8|8230.3|8227.3|8228.8|8225.8|0
1761620700000|2025-10-28 03:05:00|8227.4|8224.4|8228.8|8225.8|8228.8|8225.8|8227.4|8224.4|0
1761621000000|2025-10-28 03:10:00|8227.4|8224.4|8227.4|8224.4|8228.8|8225.8|8227.4|8224.4|0
1761621300000|2025-10-28 03:15:00|8228.8|8225.8|8228.8|8225.8|8230.2|8227.2|8228.8|8225.8|0
1761621600000|2025-10-28 03:20:00|8227.4|8224.4|8227.4|8224.4|8227.4|8224.4|8227.4|8224.4|0
1761621900000|2025-10-28 03:25:00|8228.8|8225.8|8228.8|8225.8|8228.8|8225.8|8228.8|8225.8|0
1761622200000|2025-10-28 03:30:00|8228.1|8225.1|8227.4|8224.4|8228.8|8225.8|8226|8223|0
1761622500000|2025-10-28 03:35:00|8228.8|8225.8|8229.1|8226.1|8230.2|8227.2|8228.3|8225.3|0
1761622800000|2025-10-28 03:40:00|8228.4|8225.4|8229.1|8226.1|8229.1|8226.1|8228.4|8225.4|0
1761623400000|2025-10-28 03:50:00|8230.5|8227.5|8229.2|8226.2|8230.6|8227.6|8229.1|8226.1|0
1761623700000|2025-10-28 03:55:00|8229.9|8226.9|8229.2|8226.2|8230.6|8227.6|8229.1|8226.1|0
1761624000000|2025-10-28 04:00:00|8229.9|8226.9|8230.6|8227.6|8230.6|8227.6|8229.1|8226.1|0
1761624300000|2025-10-28 04:05:00|8229.2|8226.2|8229.2|8226.2|8230.6|8227.6|8229.2|8226.2|0
1761624600000|2025-10-28 04:10:00|8230.6|8227.6|8230.6|8227.6|8230.6|8227.6|8229.2|8226.2|0
1761624900000|2025-10-28 04:15:00|8229.2|8226.2|8226.3|8223.3|8229.2|8226.2|8226.3|8223.3|0
1761625200000|2025-10-28 04:20:00|8225.6|8222.6|8227.8|8224.8|8227.8|8224.8|8224.9|8221.9|0
1761625500000|2025-10-28 04:25:00|8227.7|8224.7|8225.7|8222.7|8227.8|8224.8|8225|8222|0
1761625800000|2025-10-28 04:30:00|8226.4|8223.4|8227.8|8224.8|8227.8|8224.8|8225.7|8222.7|0
1761626100000|2025-10-28 04:35:00|8227.9|8224.9|8226.4|8223.4|8227.9|8224.9|8226.4|8223.4|0
1761626400000|2025-10-28 04:40:00|8227.8|8224.8|8226.7|8223.7|8227.8|8224.8|8226.4|8223.4|0
1761626700000|2025-10-28 04:45:00|8227.4|8224.4|8228.1|8225.1|8229.5|8226.5|8226.7|8223.7|0
1761627000000|2025-10-28 04:50:00|8228.8|8225.8|8228.1|8225.1|8229.5|8226.5|8228.1|8225.1|0
1761627300000|2025-10-28 04:55:00|8228.8|8225.8|8232.2|8229.2|8232.3|8229.3|8228.8|8225.8|0
1761627600000|2025-10-28 05:00:00|8232.3|8229.3|8230.9|8227.9|8232.3|8229.3|8230.2|8227.2|0
1761627900000|2025-10-28 05:05:00|8231.6|8228.6|8229.4|8226.4|8232.3|8229.3|8229.4|8226.4|0
1761628200000|2025-10-28 05:10:00|8229.5|8226.5|8229.4|8226.4|8230.9|8227.9|8228|8225|0
1761628500000|2025-10-28 05:15:00|8229.5|8226.5|8229.5|8226.5|8229.5|8226.5|8228|8225|0
1761628800000|2025-10-28 05:20:00|8229.4|8226.4|8228|8225|8229.4|8226.4|8228|8225|0
1761629100000|2025-10-28 05:25:00|8229.4|8226.4|8230.1|8227.1|8230.8|8227.8|8228|8225|0
1761629400000|2025-10-28 05:30:00|8230.8|8227.8|8228|8225|8230.8|8227.8|8228|8225|0
1761629700000|2025-10-28 05:35:00|8227.3|8224.3|8226.5|8223.5|8228|8225|8226.5|8223.5|0
1761630000000|2025-10-28 05:40:00|8225.1|8222.1|8225.1|8222.1|8227.9|8224.9|8225.1|8222.1|0
1761630300000|2025-10-28 05:45:00|8226.5|8223.5|8226.7|8223.7|8227.4|8224.4|8226.5|8223.5|0
1761630600000|2025-10-28 05:50:00|8228.1|8225.1|8226.7|8223.7|8228.1|8225.1|8225.3|8222.3|0
1761630900000|2025-10-28 05:55:00|8227.4|8224.4|8226.6|8223.6|8228.1|8225.1|8226.6|8223.6|0
1761631200000|2025-10-28 06:00:00|8228|8225|8228.1|8225.1|8229.5|8226.5|8226.7|8223.7|0
1761631500000|2025-10-28 06:05:00|8228|8225|8229.5|8226.5|8229.5|8226.5|8226.6|8223.6|0
1761631800000|2025-10-28 06:10:00|8229.4|8226.4|8229.4|8226.4|8230.9|8227.9|8226.6|8223.6|0
1761632100000|2025-10-28 06:15:00|8228|8225|8229.4|8226.4|8229.4|8226.4|8228|8225|0
1761632400000|2025-10-28 06:20:00|8228|8225|8231.6|8228.6|8231.6|8228.6|8228|8225|0
1761632700000|2025-10-28 06:25:00|8232.3|8229.3|8233.7|8230.7|8235.1|8232.1|8232.3|8229.3|0
1761633000000|2025-10-28 06:30:00|8235.1|8232.1|8236.6|8233.6|8238.1|8235.1|8235.1|8232.1|0
1761633300000|2025-10-28 06:35:00|8235.2|8232.2|8233.7|8230.7|8235.2|8232.2|8233.7|8230.7|0
1761633600000|2025-10-28 06:40:00|8234.4|8231.4|8233.4|8230.4|8235.1|8232.1|8233.4|8230.4|0
1761633900000|2025-10-28 06:45:00|8233.5|8230.5|8229.2|8226.2|8234.2|8231.2|8229.2|8226.2|0
1761634200000|2025-10-28 06:50:00|8230.6|8227.6|8230.6|8227.6|8230.6|8227.6|8229.2|8226.2|0
1761634500000|2025-10-28 06:55:00|8229.9|8226.9|8235.2|8232.2|8235.2|8232.2|8227.8|8224.8|0
1761634800000|2025-10-28 07:00:00|8235.9|8232.9|8230.9|8228.9|8238.5|8236.2|8227.2|8225.2|201
1761635100000|2025-10-28 07:05:00|8229.2|8227.2|8225|8223|8231.2|8229.2|8224.4|8222.4|60
1761635400000|2025-10-28 07:10:00|8224.8|8222.8|8215|8213|8224.8|8222.8|8214.4|8212.4|131
1761635700000|2025-10-28 07:15:00|8214.8|8212.8|8214.8|8212.8|8216|8214|8212.8|8210.8|120
1761636000000|2025-10-28 07:20:00|8215|8213|8217.9|8215.9|8222.5|8220.5|8213.8|8211.8|124
1761636300000|2025-10-28 07:25:00|8217.7|8215.7|8211.9|8209.9|8220|8218|8210.6|8208.6|70
1761636600000|2025-10-28 07:30:00|8211.7|8209.7|8215.2|8213.2|8216|8214|8210.2|8208.2|52
1761636900000|2025-10-28 07:35:00|8214.9|8212.9|8219|8217|8220.2|8218.2|8214.7|8212.7|37
1761637200000|2025-10-28 07:40:00|8217.2|8215.2|8214.1|8212.1|8218.7|8216.7|8211.2|8209.2|26
1761637500000|2025-10-28 07:45:00|8214.3|8212.3|8214.2|8212.2|8215|8213|8211.9|8209.9|11
1761637800000|2025-10-28 07:50:00|8213.9|8211.9|8208|8206|8215.4|8213.4|8205|8203|81
1761638100000|2025-10-28 07:55:00|8208.2|8206.2|8219.6|8217.6|8219.6|8217.6|8207.2|8205.2|311
1761638400000|2025-10-28 08:00:00|8218.7|8217.7|8218.5|8217.5|8225.2|8224.2|8208.6|8207.6|1040
1761638700000|2025-10-28 08:05:00|8218.7|8217.7|8216.4|8215.4|8223.5|8222.5|8215.4|8214.4|425
1761639000000|2025-10-28 08:10:00|8216.6|8215.6|8222.2|8221.2|8226.6|8225.6|8214.5|8213.5|395
1761639300000|2025-10-28 08:15:00|8222|8221|8215.1|8214.1|8222|8221|8214.4|8213.4|293
1761639600000|2025-10-28 08:20:00|8215.3|8214.3|8223.3|8222.3|8223.4|8222.4|8213.6|8212.6|341
1761639900000|2025-10-28 08:25:00|8223.4|8222.4|8221.4|8220.4|8228.6|8227.6|8219.7|8218.7|239
1761640200000|2025-10-28 08:30:00|8220.6|8219.6|8219.1|8218.1|8225.6|8224.6|8218.9|8217.9|199
1761640500000|2025-10-28 08:35:00|8218.9|8217.9|8218.6|8217.6|8221.8|8220.8|8215|8214|196
1761640800000|2025-10-28 08:40:00|8219|8218|8219.9|8218.9|8222.5|8221.5|8216|8215|166
1761641100000|2025-10-28 08:45:00|8220.2|8219.2|8231.8|8230.8|8232|8231|8219.4|8218.4|155
1761641400000|2025-10-28 08:50:00|8231.6|8230.6|8236.1|8235.1|8241.5|8240.5|8230.5|8229.5|386
1761641700000|2025-10-28 08:55:00|8235.8|8234.8|8227.1|8226.1|8235.9|8234.9|8225.8|8224.8|136
1761642000000|2025-10-28 09:00:00|8227.4|8226.4|8234|8233|8234|8233|8227|8226|198
1761642300000|2025-10-28 09:05:00|8234.2|8233.2|8240.2|8239.2|8240.9|8239.9|8232.8|8231.8|134
1761642600000|2025-10-28 09:10:00|8239.9|8238.9|8240.1|8239.1|8244.9|8243.9|8239.1|8238.1|121
1761642900000|2025-10-28 09:15:00|8240.4|8239.4|8239.1|8238.1|8242|8241|8237.4|8236.4|127
1761643200000|2025-10-28 09:20:00|8239.3|8238.3|8234.6|8233.6|8240.3|8239.3|8229.1|8228.1|157
1761643500000|2025-10-28 09:25:00|8234.3|8233.3|8231.9|8230.9|8237.6|8236.6|8231.3|8230.3|99
1761643800000|2025-10-28 09:30:00|8232.3|8231.3|8228.7|8227.7|8233.2|8232.2|8227.5|8226.5|134
1761644100000|2025-10-28 09:35:00|8229.2|8228.2|8224.6|8223.6|8229.5|8228.5|8224.1|8223.1|90
1761644400000|2025-10-28 09:40:00|8224.4|8223.4|8227.5|8226.5|8229.3|8228.3|8224|8223|166
1761644700000|2025-10-28 09:45:00|8226.8|8225.8|8221.7|8220.7|8226.8|8225.8|8219.4|8218.4|158
1761645000000|2025-10-28 09:50:00|8221.6|8220.6|8226.3|8225.3|8227.7|8226.7|8220.5|8219.5|222
1761645300000|2025-10-28 09:55:00|8226.5|8225.5|8218.9|8217.9|8226.8|8225.8|8218.4|8217.4|224
1761645600000|2025-10-28 10:00:00|8219|8218|8223.7|8222.7|8224.1|8223.1|8219|8218|137
1761645900000|2025-10-28 10:05:00|8224|8223|8226.6|8225.6|8227.1|8226.1|8223.2|8222.2|106
1761646200000|2025-10-28 10:10:00|8226.2|8225.2|8229.4|8228.4|8230.1|8229.1|8225.4|8224.4|86
1761646500000|2025-10-28 10:15:00|8229.2|8228.2|8234.9|8233.9|8237.4|8236.4|8228.4|8227.4|172
1761646800000|2025-10-28 10:20:00|8234.8|8233.8|8235.6|8234.6|8237.2|8236.2|8234.6|8233.6|122
1761647100000|2025-10-28 10:25:00|8235.9|8234.9|8231.3|8230.3|8236.1|8235.1|8229.2|8228.2|144
1761647400000|2025-10-28 10:30:00|8231.8|8230.8|8229.3|8228.3|8233.2|8232.2|8227.8|8226.8|174
1761647700000|2025-10-28 10:35:00|8229.6|8228.6|8230.4|8229.4|8231.5|8230.5|8228.4|8227.4|125
1761648000000|2025-10-28 10:40:00|8230.8|8229.8|8232|8231|8234|8233|8229.5|8228.5|240
1761648300000|2025-10-28 10:45:00|8232.3|8231.3|8234.1|8233.1|8235.6|8234.6|8232.3|8231.3|107
1761648600000|2025-10-28 10:50:00|8233.6|8232.6|8233.6|8232.6|8235.8|8234.8|8231.1|8230.1|134
1761648900000|2025-10-28 10:55:00|8233.3|8232.3|8231.7|8230.7|8235.2|8234.2|8231.1|8230.1|78
1761649200000|2025-10-28 11:00:00|8231.9|8230.9|8229.9|8228.9|8231.9|8230.9|8229.1|8228.1|760
1761649500000|2025-10-28 11:05:00|8230.1|8229.1|8229.6|8228.6|8232.3|8231.3|8228.4|8227.4|104
1761649800000|2025-10-28 11:10:00|8229.4|8228.4|8229.9|8228.9|8231.9|8230.9|8228.9|8227.9|76
1761650100000|2025-10-28 11:15:00|8229.7|8228.7|8229.8|8228.8|8231.3|8230.3|8227.9|8226.9|112
1761650400000|2025-10-28 11:20:00|8229.6|8228.6|8228.8|8227.8|8230.9|8229.9|8226.3|8225.3|89
1761650700000|2025-10-28 11:25:00|8228.5|8227.5|8227|8226|8229.3|8228.3|8225.9|8224.9|72
1761651000000|2025-10-28 11:30:00|8226.8|8225.8|8226.7|8225.7|8228.6|8227.6|8225.4|8224.4|132
1761651300000|2025-10-28 11:35:00|8226.4|8225.4|8228.6|8227.6|8230.2|8229.2|8225.9|8224.9|126
1761651600000|2025-10-28 11:40:00|8228.5|8227.5|8228.2|8227.2|8229.5|8228.5|8226|8225|120
1761651900000|2025-10-28 11:45:00|8228.5|8227.5|8231.2|8230.2|8233.2|8232.2|8228.2|8227.2|230
1761652200000|2025-10-28 11:50:00|8230.8|8229.8|8236.3|8235.3|8237|8236|8230.8|8229.8|103
1761652500000|2025-10-28 11:55:00|8236.4|8235.4|8232.8|8231.8|8236.8|8235.8|8230.8|8229.8|141
1761652800000|2025-10-28 12:00:00|8232.9|8231.9|8232.5|8231.5|8234.5|8233.5|8231.5|8230.5|104
1761653100000|2025-10-28 12:05:00|8232.3|8231.3|8235.5|8234.5|8236.9|8235.9|8232|8231|146
1761653400000|2025-10-28 12:10:00|8235.6|8234.6|8236.4|8235.4|8240.4|8239.4|8235.6|8234.6|127
1761653700000|2025-10-28 12:15:00|8236.7|8235.7|8233|8232|8236.7|8235.7|8232.3|8231.3|69
1761654000000|2025-10-28 12:20:00|8233.1|8232.1|8232.7|8231.7|8234.9|8233.9|8231.9|8230.9|69
1761654300000|2025-10-28 12:25:00|8232.9|8231.9|8229.2|8228.2|8233.5|8232.5|8227.8|8226.8|91
1761654600000|2025-10-28 12:30:00|8229.4|8228.4|8228|8227|8232.3|8231.3|8227.8|8226.8|68
1761654900000|2025-10-28 12:35:00|8227.8|8226.8|8225.9|8224.9|8228.8|8227.8|8225.9|8224.9|67
1761655200000|2025-10-28 12:40:00|8226.4|8225.4|8225|8224|8226.9|8225.9|8223.9|8222.9|125
1761655500000|2025-10-28 12:45:00|8224.8|8223.8|8223.9|8222.9|8227.1|8226.1|8223.9|8222.9|889
1761655800000|2025-10-28 12:50:00|8224|8223|8221.9|8220.9|8225.2|8224.2|8221.5|8220.5|167
1761656100000|2025-10-28 12:55:00|8221.6|8220.6|8223.4|8222.4|8225|8224|8220.9|8219.9|131
1761656400000|2025-10-28 13:00:00|8222.9|8221.9|8224.3|8223.3|8227|8226|8222.4|8221.4|226
1761656700000|2025-10-28 13:05:00|8224.6|8223.6|8225.6|8224.6|8228.1|8227.1|8224.3|8223.3|102
1761657000000|2025-10-28 13:10:00|8225.3|8224.3|8231.9|8230.9|8232.1|8231.1|8225.3|8224.3|98
1761657300000|2025-10-28 13:15:00|8232.1|8231.1|8232.5|8231.5|8234.2|8233.2|8231.4|8230.4|224
1761657600000|2025-10-28 13:20:00|8232.2|8231.2|8228.9|8227.9|8233.3|8232.3|8228.7|8227.7|187
1761657900000|2025-10-28 13:25:00|8229.2|8228.2|8227|8226|8230.9|8229.9|8226.2|8225.2|113
1761658200000|2025-10-28 13:30:00|8227.5|8226.5|8222.9|8221.9|8229.6|8228.6|8220.1|8219.1|183
1761658500000|2025-10-28 13:35:00|8223.2|8222.2|8216.6|8215.6|8225.9|8224.9|8215.6|8214.6|142
1761658800000|2025-10-28 13:40:00|8216.8|8215.8|8211.8|8210.8|8218|8217|8210.8|8209.8|215
1761659100000|2025-10-28 13:45:00|8212|8211|8212|8211|8214.5|8213.5|8209.7|8208.7|253
1761659400000|2025-10-28 13:50:00|8211.9|8210.9|8212.7|8211.7|8213.9|8212.9|8208.4|8207.4|216
1761659700000|2025-10-28 13:55:00|8212.9|8211.9|8211.3|8210.3|8215.7|8214.7|8209.4|8208.4|351
1761660000000|2025-10-28 14:00:00|8211.1|8210.1|8211.5|8210.5|8214.6|8213.6|8209.9|8208.9|453
1761660300000|2025-10-28 14:05:00|8211.3|8210.3|8210.3|8209.3|8213.1|8212.1|8209.4|8208.4|160
1761660600000|2025-10-28 14:10:00|8210.2|8209.2|8214.8|8213.8|8215.4|8214.4|8210.2|8209.2|181
1761660900000|2025-10-28 14:15:00|8214.9|8213.9|8218.2|8217.2|8219.4|8218.4|8213.9|8212.9|126
1761661200000|2025-10-28 14:20:00|8217.7|8216.7|8218.8|8217.8|8219.1|8218.1|8214.5|8213.5|132
1761661500000|2025-10-28 14:25:00|8218.5|8217.5|8226.8|8225.8|8227.2|8226.2|8218.5|8217.5|182
1761661800000|2025-10-28 14:30:00|8227|8226|8226.6|8225.6|8229.7|8228.7|8226.1|8225.1|206
1761662100000|2025-10-28 14:35:00|8226.8|8225.8|8232.8|8231.8|8234|8233|8226.8|8225.8|217
1761662400000|2025-10-28 14:40:00|8232.7|8231.7|8231.1|8230.1|8232.7|8231.7|8229.1|8228.1|168
1761662700000|2025-10-28 14:45:00|8231.3|8230.3|8234.4|8233.4|8234.4|8233.4|8229|8228|190
1761663000000|2025-10-28 14:50:00|8234.9|8233.9|8231.2|8230.2|8237.5|8236.5|8230.7|8229.7|120
1761663300000|2025-10-28 14:55:00|8231.3|8230.3|8228.2|8227.2|8232.1|8231.1|8227.5|8226.5|196
1761663600000|2025-10-28 15:00:00|8229.2|8228.2|8226.4|8225.4|8230.6|8229.6|8225.7|8224.7|183
1761663900000|2025-10-28 15:05:00|8226.2|8225.2|8224.2|8223.2|8226.6|8225.6|8222.6|8221.6|156
1761664200000|2025-10-28 15:10:00|8224|8223|8218.2|8217.2|8224|8223|8217.9|8216.9|172
1761664500000|2025-10-28 15:15:00|8218.1|8217.1|8213.4|8212.4|8219.4|8218.4|8213.4|8212.4|139
1761664800000|2025-10-28 15:20:00|8213.7|8212.7|8212.1|8211.1|8214.4|8213.4|8211.9|8210.9|152
1761665100000|2025-10-28 15:25:00|8211.9|8210.9|8209.2|8208.2|8211.9|8210.9|8207.4|8206.4|131
1761665400000|2025-10-28 15:30:00|8209|8208|8211.3|8210.3|8214.3|8213.3|8209|8208|205
1761665700000|2025-10-28 15:35:00|8211|8210|8209.8|8208.8|8212.8|8211.8|8208.4|8207.4|205
1761666000000|2025-10-28 15:40:00|8210|8209|8205.1|8204.1|8210.8|8209.8|8204.4|8203.4|274
1761666300000|2025-10-28 15:45:00|8205.4|8204.4|8207|8206|8209.5|8208.5|8204.6|8203.6|184
1761666600000|2025-10-28 15:50:00|8207.1|8206.1|8210.2|8209.2|8211|8210|8206.9|8205.9|138
1761666900000|2025-10-28 15:55:00|8210|8209|8211|8210|8214.8|8213.8|8210|8209|138
1761667200000|2025-10-28 16:00:00|8210.7|8209.7|8213.7|8212.7|8214.2|8213.2|8208.4|8207.4|210
1761667500000|2025-10-28 16:05:00|8214|8213|8216.5|8215.5|8218.5|8217.5|8212.5|8211.5|186
1761667800000|2025-10-28 16:10:00|8216.4|8215.4|8215.3|8214.3|8217.9|8216.9|8214.8|8213.8|118
1761668100000|2025-10-28 16:15:00|8215.5|8214.5|8215.9|8214.9|8217.8|8216.8|8214.4|8213.4|204
1761668400000|2025-10-28 16:20:00|8216|8215|8214.8|8213.8|8216.5|8215.5|8212.6|8211.6|411
1761668700000|2025-10-28 16:25:00|8214.6|8213.6|8216.6|8215.6|8217.6|8216.6|8213.7|8212.7|353
1761669000000|2025-10-28 16:30:00|8217.7|8215.7|8218|8216|8226.7|8224.7|8211|8209|2075
1761669300000|2025-10-28 16:35:00|8218.5|8216.5|8211|8209|8221.1|8219.1|8210.6|8208.6|682
1761669600000|2025-10-28 16:40:00|8210.7|8208.7|8217.5|8215.5|8218.3|8216.3|8210|8208|96
1761669900000|2025-10-28 16:45:00|8217.8|8215.8|8215|8213|8220.2|8218.2|8214.5|8212.5|65
1761670200000|2025-10-28 16:50:00|8214.8|8212.8|8216|8214|8219.2|8217.2|8214.8|8212.8|33
1761670500000|2025-10-28 16:55:00|8216.3|8214.3|8217.4|8215.4|8218.9|8216.9|8215|8213|32
1761670800000|2025-10-28 17:00:00|8217.5|8215.5|8218.7|8216.7|8221.6|8219.6|8217.1|8215.1|67
1761671100000|2025-10-28 17:05:00|8219.2|8217.2|8218.2|8216.2|8219.2|8217.2|8216.4|8214.4|64
1761671400000|2025-10-28 17:10:00|8218.1|8216.1|8215.1|8213.1|8218.9|8216.9|8213.5|8211.5|43
1761671700000|2025-10-28 17:15:00|8215.4|8213.4|8215.3|8213.3|8217.3|8215.3|8213.5|8211.5|39
1761672000000|2025-10-28 17:20:00|8215.6|8213.6|8218.4|8216.4|8219.1|8217.1|8215.1|8213.1|25
1761672300000|2025-10-28 17:25:00|8217.9|8215.9|8215|8213|8218.4|8216.4|8214.8|8212.8|50
1761672600000|2025-10-28 17:30:00|8214.8|8212.8|8216.4|8214.4|8216.7|8214.7|8214.5|8212.5|13
1761672900000|2025-10-28 17:35:00|8216.3|8214.3|8214.9|8212.9|8216.8|8214.8|8214.5|8212.5|54
1761673200000|2025-10-28 17:40:00|8215.1|8213.1|8215|8213|8215.8|8213.8|8213.9|8211.9|8
1761673500000|2025-10-28 17:45:00|8215.3|8213.3|8219.2|8217.2|8220.3|8218.3|8214.8|8212.8|39
1761673800000|2025-10-28 17:50:00|8218.9|8216.9|8219.6|8217.6|8221.2|8219.2|8218.4|8216.4|20
1761674100000|2025-10-28 17:55:00|8219.4|8217.4|8218.3|8216.3|8220|8218|8217.8|8215.8|13
1761674400000|2025-10-28 18:00:00|8218.5|8216.5|8219.4|8217.4|8220.5|8218.5|8218.5|8216.5|9
1761674700000|2025-10-28 18:05:00|8219.5|8217.5|8217.3|8215.3|8220.5|8218.5|8217|8215|30
1761675000000|2025-10-28 18:10:00|8217|8215|8219.6|8217.6|8219.6|8217.6|8216.5|8214.5|19
1761675300000|2025-10-28 18:15:00|8219.3|8217.3|8220.1|8218.1|8220.8|8218.8|8218.8|8216.8|46
1761675600000|2025-10-28 18:20:00|8219.8|8217.8|8219|8217|8220.1|8218.1|8218.8|8216.8|32
1761675900000|2025-10-28 18:25:00|8218.8|8216.8|8216.7|8214.7|8218.8|8216.8|8215.5|8213.5|73
1761676200000|2025-10-28 18:30:00|8216.5|8214.5|8216|8214|8216.8|8214.8|8215.3|8213.3|9
1761676500000|2025-10-28 18:35:00|8215.5|8213.5|8212.6|8210.6|8216|8214|8212.4|8210.4|10
1761676800000|2025-10-28 18:40:00|8212.9|8210.9|8214.5|8212.5|8216|8214|8212.7|8210.7|16
1761677100000|2025-10-28 18:45:00|8214.3|8212.3|8213.1|8211.1|8214.8|8212.8|8212.2|8210.2|5
1761677400000|2025-10-28 18:50:00|8213.3|8211.3|8215.5|8213.5|8217.9|8215.9|8212.6|8210.6|57
1761677700000|2025-10-28 18:55:00|8215.2|8213.2|8217|8215|8217.2|8215.2|8214.4|8212.4|7
1761678000000|2025-10-28 19:00:00|8216.2|8214.2|8216|8214|8216.5|8214.5|8213.2|8211.2|61
1761678300000|2025-10-28 19:05:00|8215.5|8213.5|8216.3|8214.3|8216.5|8214.5|8215|8213|39
1761678600000|2025-10-28 19:10:00|8216.6|8214.6|8216.1|8214.1|8216.6|8214.6|8214.3|8212.3|26
1761678900000|2025-10-28 19:15:00|8215.8|8213.8|8216.1|8214.1|8216.3|8214.3|8215.3|8213.3|33
1761679200000|2025-10-28 19:20:00|8215.8|8213.8|8215.4|8213.4|8216.6|8214.6|8214.6|8212.6|19
1761679500000|2025-10-28 19:25:00|8215.6|8213.6|8216.8|8214.8|8217.1|8215.1|8214.4|8212.4|47
1761679800000|2025-10-28 19:30:00|8216.6|8214.6|8213.6|8211.6|8216.6|8214.6|8212.8|8210.8|26
1761680100000|2025-10-28 19:35:00|8213.1|8211.1|8211.8|8209.8|8213.8|8211.8|8211.2|8209.2|34
1761680400000|2025-10-28 19:40:00|8211.5|8209.5|8208.6|8206.6|8211.5|8209.5|8207.3|8205.3|41
1761680700000|2025-10-28 19:45:00|8208.9|8206.9|8211.1|8209.1|8211.5|8209.5|8208.6|8206.6|24
1761681000000|2025-10-28 19:50:00|8210.6|8208.6|8207.1|8205.1|8210.6|8208.6|8205.8|8203.8|68
1761681300000|2025-10-28 19:55:00|8207.3|8205.3|8206.3|8204.3|8209.8|8207.8|8205.3|8203.3|88
1761681600000|2025-10-28 20:00:00|8206.1|8204.1|8205.6|8203.6|8206.3|8204.3|8204.8|8202.8|13
1761681900000|2025-10-28 20:05:00|8205.3|8203.3|8206.6|8204.6|8206.8|8204.8|8205.3|8203.3|12
1761682200000|2025-10-28 20:10:00|8206.3|8204.3|8206.8|8204.8|8206.8|8204.8|8206.1|8204.1|2
1761682500000|2025-10-28 20:15:00|8207.3|8205.3|8206.6|8204.6|8208.3|8206.3|8206.6|8204.6|7
1761682800000|2025-10-28 20:20:00|8206.8|8204.8|8208.1|8206.1|8208.3|8206.3|8206.8|8204.8|12
1761683100000|2025-10-28 20:25:00|8208.3|8206.3|8207.6|8205.6|8208.6|8206.6|8207.6|8205.6|4
1761683400000|2025-10-28 20:30:00|8207.3|8205.3|8207.1|8205.1|8207.3|8205.3|8206.8|8204.8|3
1761683700000|2025-10-28 20:35:00|8207.6|8205.6|8207.8|8205.8|8208.1|8206.1|8207.1|8205.1|6
1761684000000|2025-10-28 20:40:00|8207.6|8205.6|8207.8|8205.8|8207.8|8205.8|8207.1|8205.1|4
1761684300000|2025-10-28 20:45:00|8208.8|8206.8|8210.6|8208.6|8210.8|8208.8|8208.3|8206.3|52
1761684600000|2025-10-28 20:50:00|8211.6|8209.6|8208.2|8206.2|8211.6|8209.6|8208.2|8206.2|24
1761684900000|2025-10-28 20:55:00|8208.4|8206.4|8214|8212|8214.7|8212.7|8208.4|8206.4|100
1761685200000|2025-10-28 21:00:00|8213.8|8211.8|8213.5|8209.5|8215.4|8211.8|8213.5|8209.5|0
1761685500000|2025-10-28 21:05:00|8213.4|8209.4|8213.7|8209.7|8214.1|8210.1|8213.2|8209.2|0
1761685800000|2025-10-28 21:10:00|8213.5|8209.5|8213.6|8209.6|8213.8|8209.8|8213.1|8209.1|0
1761686100000|2025-10-28 21:15:00|8213.8|8209.8|8213.4|8209.4|8213.8|8209.8|8213.4|8209.4|0
1761686400000|2025-10-28 21:20:00|8213.6|8209.6|8213.6|8209.6|8213.7|8209.7|8213.4|8209.4|0
1761686700000|2025-10-28 21:25:00|8213.7|8209.7|8213.7|8209.7|8213.7|8209.7|8213.7|8209.7|0
1761687000000|2025-10-28 21:30:00|8213.6|8209.6|8213.7|8209.7|8213.7|8209.7|8213.6|8209.6|0
1761687300000|2025-10-28 21:35:00|8213.6|8209.6|8214.6|8210.6|8214.9|8210.9|8213.6|8209.6|0
1761687600000|2025-10-28 21:40:00|8214.8|8210.8|8214.5|8210.5|8214.9|8210.9|8214.5|8210.5|0
1761687900000|2025-10-28 21:45:00|8214.9|8210.9|8215.3|8211.3|8215.3|8211.3|8214.2|8210.2|0
1761688200000|2025-10-28 21:50:00|8214.9|8210.9|8214.6|8210.6|8215.6|8211.6|8214.2|8210.2|0
1761688500000|2025-10-28 21:55:00|8214.9|8210.9|8214.9|8210.9|8215|8211|8214.8|8210.8|0
1761688800000|2025-10-28 22:00:00|8214.6|8210.6|8214.5|8210.5|8214.9|8210.9|8213.2|8209.2|0
1761689100000|2025-10-28 22:05:00|8214.6|8210.6|8214.9|8210.9|8215.5|8211.5|8214|8210|0
1761689400000|2025-10-28 22:10:00|8215|8211|8217|8213|8217.1|8213.1|8214.9|8210.9|0
1761689700000|2025-10-28 22:15:00|8217.1|8213.1|8216.9|8212.9|8217.4|8213.4|8215.8|8211.8|0
1761690000000|2025-10-28 22:20:00|8216.8|8212.8|8216.9|8212.9|8216.9|8212.9|8216.1|8212.1|0
1761690300000|2025-10-28 22:25:00|8217|8213|8216.7|8212.7|8217.2|8213.2|8216.7|8212.7|0
1761690600000|2025-10-28 22:30:00|8217|8213|8215.4|8211.4|8217.3|8213.3|8215.4|8211.4|0
1761690900000|2025-10-28 22:35:00|8215.5|8211.5|8213.9|8209.9|8215.8|8211.8|8213.7|8209.7|0
1761691200000|2025-10-28 22:40:00|8214|8210|8213.8|8209.8|8214.5|8210.5|8213.8|8209.8|0
1761691500000|2025-10-28 22:45:00|8213.7|8209.7|8213.6|8209.6|8214.4|8210.4|8213.4|8209.4|0
1761691800000|2025-10-28 22:50:00|8213.5|8209.5|8213.7|8209.7|8213.7|8209.7|8212.3|8208.3|0
1761692100000|2025-10-28 22:55:00|8213.6|8209.6|8213.3|8209.3|8213.9|8209.9|8213|8209|0
1761692400000|2025-10-28 23:00:00|8213.4|8209.4|8212.4|8208.4|8213.6|8209.6|8211.9|8207.9|0
1761692700000|2025-10-28 23:05:00|8212.2|8208.2|8212.7|8208.7|8213.2|8209.2|8212.2|8208.2|0
1761693000000|2025-10-28 23:10:00|8212.8|8208.8|8213.3|8209.3|8213.6|8209.6|8212.4|8208.4|0
1761693300000|2025-10-28 23:15:00|8213.4|8209.4|8214.4|8210.4|8214.6|8210.6|8213.4|8209.4|0
1761693600000|2025-10-28 23:20:00|8214.3|8210.3|8215.2|8211.2|8215.5|8211.5|8213.9|8209.9|0
1761693900000|2025-10-28 23:25:00|8215.5|8211.5|8213.3|8209.3|8215.6|8211.6|8212.9|8208.9|0
1761694200000|2025-10-28 23:30:00|8213|8209|8214|8210|8214.2|8210.2|8212.9|8208.9|0
1761694500000|2025-10-28 23:35:00|8213.9|8209.9|8213.9|8209.9|8214.7|8210.7|8213.7|8209.7|0
1761694800000|2025-10-28 23:40:00|8213.7|8209.7|8213.7|8209.7|8214|8210|8213|8209|0
1761695100000|2025-10-28 23:45:00|8213.6|8209.6|8214.7|8210.7|8215.6|8211.6|8213.4|8209.4|0
1761695400000|2025-10-28 23:50:00|8214.6|8210.6|8213.9|8209.9|8214.9|8210.9|8213.3|8209.3|0
1761695700000|2025-10-28 23:55:00|8214|8210|8214.3|8210.3|8215|8211|8213.9|8209.9|0
1761696000000|2025-10-29 00:00:00|8214.4|8210.4|8212.7|8208.7|8215|8211|8212.7|8208.7|0
1761696300000|2025-10-29 00:05:00|8212.6|8208.6|8213|8209|8213.6|8209.6|8212.3|8208.3|0
1761696600000|2025-10-29 00:10:00|8213.1|8209.1|8213.3|8209.3|8214.3|8210.3|8212.3|8208.3|0
1761696900000|2025-10-29 00:15:00|8213.1|8209.1|8207|8204|8214.5|8210.5|8207|8204|0
1761697200000|2025-10-29 00:20:00|8207.7|8204.7|8209.9|8206.9|8209.9|8206.9|8207|8204|0
1761697500000|2025-10-29 00:25:00|8210.6|8207.6|8209.9|8206.9|8210.6|8207.6|8209.9|8206.9|0
1761697800000|2025-10-29 00:30:00|8210.6|8207.6|8205.1|8202.1|8210.6|8207.6|8204.4|8201.4|0
1761698100000|2025-10-29 00:35:00|8204.4|8201.4|8205.9|8202.9|8207.3|8204.3|8204.4|8201.4|0
1761698400000|2025-10-29 00:40:00|8206.6|8203.6|8203.1|8200.1|8207.3|8204.3|8203.1|8200.1|0
1761698700000|2025-10-29 00:45:00|8202.4|8199.4|8201.7|8198.7|8203.8|8200.8|8201.7|8198.7|0
1761699000000|2025-10-29 00:50:00|8201|8198|8200.2|8197.2|8202.3|8199.3|8200.2|8197.2|0
1761699300000|2025-10-29 00:55:00|8200.9|8197.9|8203|8200|8203|8200|8200.1|8197.1|0
1761699600000|2025-10-29 01:00:00|8203.7|8200.7|8208.3|8205.3|8209|8206|8203|8200|0
1761699900000|2025-10-29 01:05:00|8209|8206|8209|8206|8211|8208|8208.3|8205.3|0
1761700200000|2025-10-29 01:10:00|8208.3|8205.3|8209.8|8206.8|8210.5|8207.5|8208.3|8205.3|0
1761700500000|2025-10-29 01:15:00|8209.7|8206.7|8208.4|8205.4|8211.2|8208.2|8208.4|8205.4|0
1761700800000|2025-10-29 01:20:00|8207.7|8204.7|8205.6|8202.6|8208.4|8205.4|8205.6|8202.6|0
1761701100000|2025-10-29 01:25:00|8202.8|8199.8|8205.6|8202.6|8205.6|8202.6|8202.7|8199.7|0
1761701400000|2025-10-29 01:30:00|8206.3|8203.3|8207|8204|8208.4|8205.4|8205.6|8202.6|0
1761701700000|2025-10-29 01:35:00|8207.7|8204.7|8205.6|8202.6|8207.7|8204.7|8205.6|8202.6|0
1761702000000|2025-10-29 01:40:00|8205.7|8202.7|8205.6|8202.6|8210.6|8207.6|8205.6|8202.6|0
1761702300000|2025-10-29 01:45:00|8205.5|8202.5|8205.6|8202.6|8207|8204|8204.1|8201.1|0
1761702600000|2025-10-29 01:50:00|8205.5|8202.5|8204.2|8201.2|8207|8204|8197.1|8194.1|0
1761702900000|2025-10-29 01:55:00|8204.3|8201.3|8204.2|8201.2|8207.1|8204.1|8204.2|8201.2|0
1761703200000|2025-10-29 02:00:00|8204.3|8201.3|8207.1|8204.1|8208.5|8205.5|8204.2|8201.2|0
1761703500000|2025-10-29 02:05:00|8207.8|8204.8|8205.7|8202.7|8207.8|8204.8|8205.7|8202.7|0
1761703800000|2025-10-29 02:10:00|8204.3|8201.3|8201.5|8198.5|8205.7|8202.7|8201.5|8198.5|0
1761704100000|2025-10-29 02:15:00|8202.2|8199.2|8203.6|8200.6|8204.3|8201.3|8201.5|8198.5|0
1761704400000|2025-10-29 02:20:00|8202.9|8199.9|8204.4|8201.4|8204.4|8201.4|8202.9|8199.9|0
1761704700000|2025-10-29 02:25:00|8203.7|8200.7|8204.4|8201.4|8205.8|8202.8|8203.6|8200.6|0
1761705000000|2025-10-29 02:30:00|8204.3|8201.3|8205.7|8202.7|8207.2|8204.2|8203|8200|0
1761705300000|2025-10-29 02:35:00|8205.8|8202.8|8207.1|8204.1|8207.1|8204.1|8205.7|8202.7|0
1761705600000|2025-10-29 02:40:00|8205.7|8202.7|8205.7|8202.7|8206.4|8203.4|8205.7|8202.7|0
1761705900000|2025-10-29 02:45:00|8207.1|8204.1|8207.2|8204.2|8207.2|8204.2|8207.1|8204.1|0
1761706200000|2025-10-29 02:50:00|8205.8|8202.8|8207.1|8204.1|8208.5|8205.5|8205.7|8202.7|0
1761706500000|2025-10-29 02:55:00|8205.7|8202.7|8207.1|8204.1|8207.1|8204.1|8205.7|8202.7|0
1761706800000|2025-10-29 03:00:00|8208.5|8205.5|8209.9|8206.9|8209.9|8206.9|8208.5|8205.5|0
1761707400000|2025-10-29 03:10:00|8208.5|8205.5|8209.9|8206.9|8209.9|8206.9|8208.5|8205.5|0
1761707700000|2025-10-29 03:15:00|8209.8|8206.8|8211.3|8208.3|8211.3|8208.3|8209.8|8206.8|0
1761708000000|2025-10-29 03:20:00|8211.2|8208.2|8208.4|8205.4|8211.3|8208.3|8207|8204|0
1761708300000|2025-10-29 03:25:00|8207.7|8204.7|8208.4|8205.4|8208.4|8205.4|8207|8204|0
1761708600000|2025-10-29 03:30:00|8207|8204|8208.4|8205.4|8208.4|8205.4|8205.6|8202.6|0
1761708900000|2025-10-29 03:35:00|8209.8|8206.8|8209.1|8206.1|8211.3|8208.3|8208.5|8205.5|0
1761709200000|2025-10-29 03:40:00|8209.2|8206.2|8208.5|8205.5|8209.9|8206.9|8208.5|8205.5|0
1761709500000|2025-10-29 03:45:00|8208.4|8205.4|8211.3|8208.3|8211.3|8208.3|8208.4|8205.4|0
1761709800000|2025-10-29 03:50:00|8210.6|8207.6|8209.2|8206.2|8211.3|8208.3|8208.4|8205.4|0
1761710100000|2025-10-29 03:55:00|8209.1|8206.1|8209.9|8206.9|8209.9|8206.9|8208.4|8205.4|0
1761710400000|2025-10-29 04:00:00|8209.2|8206.2|8207|8204|8209.9|8206.9|8207|8204|0
1761710700000|2025-10-29 04:05:00|8202.8|8199.8|8200.6|8197.6|8204.2|8201.2|8199.9|8196.9|0
1761711000000|2025-10-29 04:10:00|8199.9|8196.9|8198.5|8195.5|8200.6|8197.6|8198.5|8195.5|0
1761711300000|2025-10-29 04:15:00|8199.2|8196.2|8204.1|8201.1|8205.5|8202.5|8198.5|8195.5|0
1761711600000|2025-10-29 04:20:00|8204.8|8201.8|8206.9|8203.9|8208.3|8205.3|8204.8|8201.8|0
1761711900000|2025-10-29 04:25:00|8207|8204|8204.1|8201.1|8207.6|8204.6|8204.1|8201.1|0
1761712200000|2025-10-29 04:30:00|8204.8|8201.8|8205.6|8202.6|8205.6|8202.6|8204.1|8201.1|0
1761713100000|2025-10-29 04:45:00|8206.3|8203.3|8202.8|8199.8|8207|8204|8202.8|8199.8|0
1761713400000|2025-10-29 04:50:00|8203.5|8200.5|8204.2|8201.2|8205.6|8202.6|8203.5|8200.5|0
1761713700000|2025-10-29 04:55:00|8204.1|8201.1|8205.6|8202.6|8205.6|8202.6|8204.1|8201.1|0
1761714000000|2025-10-29 05:00:00|8204.9|8201.9|8205.6|8202.6|8205.6|8202.6|8204.9|8201.9|0
1761714300000|2025-10-29 05:05:00|8206.3|8203.3|8204.2|8201.2|8207|8204|8204.2|8201.2|0
1761714600000|2025-10-29 05:10:00|8203.5|8200.5|8204.5|8201.5|8204.5|8201.5|8202.8|8199.8|0
1761714900000|2025-10-29 05:15:00|8203.1|8200.1|8205.9|8202.9|8207.3|8204.3|8203.1|8200.1|0
1761715200000|2025-10-29 05:20:00|8207.3|8204.3|8207.3|8204.3|8207.3|8204.3|8204.5|8201.5|0
1761715800000|2025-10-29 05:30:00|8208.7|8205.7|8205.9|8202.9|8210.1|8207.1|8201.7|8198.7|0
1761716100000|2025-10-29 05:35:00|8206.6|8203.6|8205.9|8202.9|8206.6|8203.6|8205.9|8202.9|0
1761716400000|2025-10-29 05:40:00|8204.5|8201.5|8204.5|8201.5|8204.5|8201.5|8204.5|8201.5|0
1761716700000|2025-10-29 05:45:00|8205.2|8202.2|8204.5|8201.5|8205.9|8202.9|8204.5|8201.5|0
1761717000000|2025-10-29 05:50:00|8205.9|8202.9|8204.5|8201.5|8205.9|8202.9|8204.5|8201.5|0
1761717300000|2025-10-29 05:55:00|8204.8|8201.8|8206.2|8203.2|8206.9|8203.9|8204.8|8201.8|0
1761717600000|2025-10-29 06:00:00|8204.8|8201.8|8205.4|8202.4|8206.1|8203.1|8204.7|8201.7|0
1761717900000|2025-10-29 06:05:00|8206.1|8203.1|8209|8206|8210.4|8207.4|8206.1|8203.1|0
1761718200000|2025-10-29 06:10:00|8210.4|8207.4|8210.4|8207.4|8210.4|8207.4|8209|8206|0
1761718500000|2025-10-29 06:15:00|8211.8|8208.8|8210.6|8207.6|8213.3|8210.3|8210.4|8207.4|0
1761718800000|2025-10-29 06:20:00|8209.2|8206.2|8209.2|8206.2|8209.2|8206.2|8207.8|8204.8|0
1761719100000|2025-10-29 06:25:00|8210.6|8207.6|8210.7|8207.7|8212.1|8209.1|8209.9|8206.9|0
1761719400000|2025-10-29 06:30:00|8211.4|8208.4|8210.8|8207.8|8213.5|8210.5|8209.3|8206.3|0
1761719700000|2025-10-29 06:35:00|8210.1|8207.1|8212.1|8209.1|8212.2|8209.2|8210|8207|0
1761720000000|2025-10-29 06:40:00|8211.4|8208.4|8212.1|8209.1|8213.5|8210.5|8210.7|8207.7|0
1761720300000|2025-10-29 06:45:00|8212.8|8209.8|8212.2|8209.2|8213.6|8210.6|8212.1|8209.1|0
1761720600000|2025-10-29 06:50:00|8210.8|8207.8|8213.6|8210.6|8213.6|8210.6|8210.8|8207.8|0
1761720900000|2025-10-29 06:55:00|8215|8212|8220.6|8217.6|8220.6|8217.6|8215|8212|0
1761721200000|2025-10-29 07:00:00|8219.2|8216.2|8207|8205|8219.7|8216.2|8205.5|8203.5|312
1761721500000|2025-10-29 07:05:00|8207.5|8205.5|8213|8211|8213.6|8211.6|8207.5|8205.5|105
1761721800000|2025-10-29 07:10:00|8212.9|8210.9|8213.3|8211.3|8214.6|8212.6|8210.9|8208.9|53
1761722100000|2025-10-29 07:15:00|8213.1|8211.1|8210.5|8208.5|8214.1|8212.1|8210|8208|12
1761722400000|2025-10-29 07:20:00|8210.3|8208.3|8207.1|8205.1|8210.9|8208.9|8205.4|8203.4|25
1761722700000|2025-10-29 07:25:00|8207.3|8205.3|8208.6|8206.6|8211.1|8209.1|8207.3|8205.3|62
1761723000000|2025-10-29 07:30:00|8208.1|8206.1|8203.7|8201.7|8208.1|8206.1|8202.9|8200.9|39
1761723300000|2025-10-29 07:35:00|8204|8202|8202.6|8200.6|8205.1|8203.1|8201.8|8199.8|79
1761723600000|2025-10-29 07:40:00|8202.3|8200.3|8202|8200|8203.6|8201.6|8199.2|8197.2|123
1761723900000|2025-10-29 07:45:00|8202.2|8200.2|8200.2|8198.2|8203.3|8201.3|8197.8|8195.8|38
1761724200000|2025-10-29 07:50:00|8201|8199|8204.1|8202.1|8204.1|8202.1|8201|8199|30
1761724500000|2025-10-29 07:55:00|8204.3|8202.3|8211.2|8209.2|8212.7|8210.7|8204.3|8202.3|128
1761724800000|2025-10-29 08:00:00|8210.3|8209.3|8194.4|8193.4|8211.6|8210.6|8191.2|8190.2|1317
1761725100000|2025-10-29 08:05:00|8194.9|8193.9|8201.2|8200.2|8202.4|8201.4|8189.8|8188.8|538
1761725400000|2025-10-29 08:10:00|8201.5|8200.5|8206.4|8205.4|8206.7|8205.7|8197.8|8196.8|391
1761725700000|2025-10-29 08:15:00|8206.7|8205.7|8222.3|8221.3|8224.9|8223.9|8206.7|8205.7|388
1761726000000|2025-10-29 08:20:00|8223.1|8222.1|8217.3|8216.3|8225.7|8224.7|8215.4|8214.4|310
1761726300000|2025-10-29 08:25:00|8217.1|8216.1|8212|8211|8217.3|8216.3|8208.5|8207.5|303
1761726600000|2025-10-29 08:30:00|8212.7|8211.7|8210.9|8209.9|8217.5|8216.5|8210.9|8209.9|245
1761726900000|2025-10-29 08:35:00|8210.7|8209.7|8199.3|8198.3|8211.4|8210.4|8198.4|8197.4|300
1761727200000|2025-10-29 08:40:00|8199|8198|8208.3|8207.3|8209.7|8208.7|8197.9|8196.9|195
1761727500000|2025-10-29 08:45:00|8208.1|8207.1|8209.3|8208.3|8214.5|8213.5|8207.6|8206.6|177
1761727800000|2025-10-29 08:50:00|8208.7|8207.7|8205|8204|8212.6|8211.6|8204.8|8203.8|235
1761728100000|2025-10-29 08:55:00|8204.8|8203.8|8206.3|8205.3|8207.7|8206.7|8202.4|8201.4|213
1761728400000|2025-10-29 09:00:00|8206.9|8205.9|8205.9|8204.9|8211.6|8210.6|8205.8|8204.8|217
1761728700000|2025-10-29 09:05:00|8205.8|8204.8|8210.8|8209.8|8213.7|8212.7|8205.3|8204.3|246
1761729000000|2025-10-29 09:10:00|8210.5|8209.5|8213.2|8212.2|8214.1|8213.1|8209.3|8208.3|199
1761729300000|2025-10-29 09:15:00|8213.4|8212.4|8214.5|8213.5|8215.4|8214.4|8211.8|8210.8|173
1761729600000|2025-10-29 09:20:00|8214.4|8213.4|8219.6|8218.6|8220.4|8219.4|8213.7|8212.7|225
1761729900000|2025-10-29 09:25:00|8219.9|8218.9|8217.7|8216.7|8223.3|8222.3|8216.9|8215.9|219
1761730200000|2025-10-29 09:30:00|8217.6|8216.6|8212.7|8211.7|8220.1|8219.1|8211.5|8210.5|190
1761730500000|2025-10-29 09:35:00|8212.8|8211.8|8211.3|8210.3|8215.5|8214.5|8211.3|8210.3|179
1761730800000|2025-10-29 09:40:00|8212|8211|8210.2|8209.2|8213.5|8212.5|8208.6|8207.6|176
1761731100000|2025-10-29 09:45:00|8210.5|8209.5|8212.2|8211.2|8213.7|8212.7|8208.8|8207.8|198
1761731400000|2025-10-29 09:50:00|8212.1|8211.1|8214.5|8213.5|8217.5|8216.5|8211.6|8210.6|211
1761731700000|2025-10-29 09:55:00|8214.2|8213.2|8213.8|8212.8|8214.9|8213.9|8212.1|8211.1|150
1761732000000|2025-10-29 10:00:00|8213.7|8212.7|8213.3|8212.3|8215.6|8214.6|8210.9|8209.9|130
1761732300000|2025-10-29 10:05:00|8213.8|8212.8|8214.6|8213.6|8219.4|8218.4|8213|8212|138
1761732600000|2025-10-29 10:10:00|8214.4|8213.4|8217.7|8216.7|8218.4|8217.4|8212.3|8211.3|111
1761732900000|2025-10-29 10:15:00|8217.4|8216.4|8219.8|8218.8|8221.3|8220.3|8216.6|8215.6|127
1761733200000|2025-10-29 10:20:00|8219.6|8218.6|8219.7|8218.7|8224.2|8223.2|8218.2|8217.2|138
1761733500000|2025-10-29 10:25:00|8219.9|8218.9|8215.4|8214.4|8220.7|8219.7|8215.2|8214.2|143
1761733800000|2025-10-29 10:30:00|8215.6|8214.6|8213.2|8212.2|8217.4|8216.4|8212.5|8211.5|146
1761734100000|2025-10-29 10:35:00|8213.4|8212.4|8213.4|8212.4|8215.3|8214.3|8212.8|8211.8|125
1761734400000|2025-10-29 10:40:00|8213|8212|8214.9|8213.9|8216.3|8215.3|8212|8211|94
1761734700000|2025-10-29 10:45:00|8214.6|8213.6|8216.5|8215.5|8219|8218|8214.6|8213.6|110
1761735000000|2025-10-29 10:50:00|8216.7|8215.7|8219.1|8218.1|8220.9|8219.9|8216|8215|172
1761735300000|2025-10-29 10:55:00|8219.2|8218.2|8220.7|8219.7|8222.6|8221.6|8218.3|8217.3|154
1761735600000|2025-10-29 11:00:00|8220.2|8219.2|8224.7|8223.7|8226.2|8225.2|8220.2|8219.2|248
1761735900000|2025-10-29 11:05:00|8224.6|8223.6|8222.2|8221.2|8225.7|8224.7|8221.5|8220.5|125
1761736200000|2025-10-29 11:10:00|8222.8|8221.8|8221.4|8220.4|8222.8|8221.8|8216.4|8215.4|152
1761736500000|2025-10-29 11:15:00|8221.2|8220.2|8213.9|8212.9|8221.7|8220.7|8213.9|8212.9|131
1761736800000|2025-10-29 11:20:00|8214.4|8213.4|8214.7|8213.7|8215.9|8214.9|8213.5|8212.5|115
1761737100000|2025-10-29 11:25:00|8214.9|8213.9|8216.2|8215.2|8216.2|8215.2|8214.2|8213.2|109
1761737400000|2025-10-29 11:30:00|8215.6|8214.6|8217.2|8216.2|8217.3|8216.3|8213.3|8212.3|211
1761737700000|2025-10-29 11:35:00|8217.5|8216.5|8215.4|8214.4|8218.2|8217.2|8213.6|8212.6|122
1761738000000|2025-10-29 11:40:00|8215|8214|8216.8|8215.8|8218.6|8217.6|8215|8214|80
1761738300000|2025-10-29 11:45:00|8217.1|8216.1|8216.3|8215.3|8218.4|8217.4|8215.6|8214.6|86
1761738600000|2025-10-29 11:50:00|8216.6|8215.6|8219|8218|8221.2|8220.2|8215.6|8214.6|73
1761738900000|2025-10-29 11:55:00|8219.3|8218.3|8219.6|8218.6|8220.8|8219.8|8217.9|8216.9|81
1761739200000|2025-10-29 12:00:00|8219.4|8218.4|8219.6|8218.6|8221.6|8220.6|8217.4|8216.4|83
1761739500000|2025-10-29 12:05:00|8219.9|8218.9|8221.2|8220.2|8221.5|8220.5|8218.6|8217.6|57
1761739800000|2025-10-29 12:10:00|8221|8220|8223.4|8222.4|8224.2|8223.2|8220.5|8219.5|61
1761740100000|2025-10-29 12:15:00|8223.2|8222.2|8222.7|8221.7|8224.9|8223.9|8222.7|8221.7|59
1761740400000|2025-10-29 12:20:00|8222.6|8221.6|8220.9|8219.9|8223.1|8222.1|8220.3|8219.3|104
1761740700000|2025-10-29 12:25:00|8221.2|8220.2|8221.4|8220.4|8221.7|8220.7|8219.6|8218.6|115
1761741000000|2025-10-29 12:30:00|8221.8|8220.8|8220.5|8219.5|8223.7|8222.7|8220.1|8219.1|317
1761741300000|2025-10-29 12:35:00|8220.8|8219.8|8217.2|8216.2|8221.3|8220.3|8216.2|8215.2|71
1761741600000|2025-10-29 12:40:00|8217.5|8216.5|8214.1|8213.1|8217.8|8216.8|8213.7|8212.7|95
1761741900000|2025-10-29 12:45:00|8214.3|8213.3|8213.3|8212.3|8216.5|8215.5|8213.1|8212.1|82
1761742200000|2025-10-29 12:50:00|8213.4|8212.4|8214|8213|8214|8213|8209.8|8208.8|187
1761742500000|2025-10-29 12:55:00|8213.8|8212.8|8212.3|8211.3|8214.5|8213.5|8211.2|8210.2|82
1761742800000|2025-10-29 13:00:00|8212|8211|8205.2|8204.2|8212.1|8211.1|8205|8204|196
1761743100000|2025-10-29 13:05:00|8205|8204|8207.2|8206.2|8209.4|8208.4|8202.4|8201.4|141
1761743400000|2025-10-29 13:10:00|8207.5|8206.5|8203.5|8202.5|8207.8|8206.8|8202.3|8201.3|130
1761743700000|2025-10-29 13:15:00|8203.3|8202.3|8201.5|8200.5|8204.3|8203.3|8201.2|8200.2|87
1761744000000|2025-10-29 13:20:00|8202|8201|8202.5|8201.5|8202.8|8201.8|8197.8|8196.8|172
1761744300000|2025-10-29 13:25:00|8202.8|8201.8|8198.5|8197.5|8202.8|8201.8|8197.3|8196.3|155
1761744600000|2025-10-29 13:30:00|8198.3|8197.3|8199.3|8198.3|8201.9|8200.9|8194|8193|278
1761744900000|2025-10-29 13:35:00|8199.6|8198.6|8197.8|8196.8|8201.1|8200.1|8196.8|8195.8|192
1761745200000|2025-10-29 13:40:00|8197.9|8196.9|8197|8196|8198.6|8197.6|8194.2|8193.2|195
1761745500000|2025-10-29 13:45:00|8197.3|8196.3|8188.6|8187.6|8197.8|8196.8|8187|8186|354
1761745800000|2025-10-29 13:50:00|8188.9|8187.9|8193.9|8192.9|8196.4|8195.4|8188.9|8187.9|236
1761746100000|2025-10-29 13:55:00|8194.1|8193.1|8196|8195|8196.9|8195.9|8192.2|8191.2|227
1761746400000|2025-10-29 14:00:00|8195.7|8194.7|8189.8|8188.8|8197.7|8196.7|8185.1|8184.1|299
1761746700000|2025-10-29 14:05:00|8189.5|8188.5|8193.8|8192.8|8194.2|8193.2|8188.7|8187.7|216
1761747000000|2025-10-29 14:10:00|8194|8193|8189.8|8188.8|8197.8|8196.8|8189.5|8188.5|183
1761747300000|2025-10-29 14:15:00|8189.6|8188.6|8193.9|8192.9|8194.5|8193.5|8189.5|8188.5|135
1761747600000|2025-10-29 14:20:00|8193.5|8192.5|8197.3|8196.3|8197.7|8196.7|8190.8|8189.8|183
1761747900000|2025-10-29 14:25:00|8197.6|8196.6|8198|8197|8199.1|8198.1|8195.6|8194.6|218
1761748200000|2025-10-29 14:30:00|8197.6|8196.6|8197.4|8196.4|8203.4|8202.4|8194.4|8193.4|287
1761748500000|2025-10-29 14:35:00|8197.1|8196.1|8201.1|8200.1|8201.6|8200.6|8197|8196|179
1761748800000|2025-10-29 14:40:00|8201.3|8200.3|8200.6|8199.6|8205.7|8204.7|8198.2|8197.2|425
1761749100000|2025-10-29 14:45:00|8200.1|8199.1|8191.8|8190.8|8201.9|8200.9|8190.8|8189.8|344
1761749400000|2025-10-29 14:50:00|8192.1|8191.1|8195.3|8194.3|8197.3|8196.3|8189.9|8188.9|267
1761749700000|2025-10-29 14:55:00|8195.6|8194.6|8204.7|8203.7|8205.2|8204.2|8194.8|8193.8|284
1761750000000|2025-10-29 15:00:00|8204.3|8203.3|8201.3|8200.3|8204.3|8203.3|8199.4|8198.4|248
1761750300000|2025-10-29 15:05:00|8201.2|8200.2|8209.3|8208.3|8209.9|8208.9|8201.2|8200.2|327
1761750600000|2025-10-29 15:10:00|8209.4|8208.4|8209.9|8208.9|8210.3|8209.3|8205.3|8204.3|1105
1761750900000|2025-10-29 15:15:00|8210.1|8209.1|8211|8210|8212.6|8211.6|8207.9|8206.9|413
1761751200000|2025-10-29 15:20:00|8211.1|8210.1|8209.1|8208.1|8212.3|8211.3|8207.9|8206.9|261
1761751500000|2025-10-29 15:25:00|8209.4|8208.4|8211.1|8210.1|8213.1|8212.1|8208.4|8207.4|219
1761751800000|2025-10-29 15:30:00|8211.5|8210.5|8210.3|8209.3|8211.5|8210.5|8207.7|8206.7|155
1761752100000|2025-10-29 15:35:00|8210.6|8209.6|8211|8210|8211.3|8210.3|8206.1|8205.1|199
1761752400000|2025-10-29 15:40:00|8211.3|8210.3|8209.5|8208.5|8212.1|8211.1|8207.6|8206.6|206
1761752700000|2025-10-29 15:45:00|8209.3|8208.3|8207.5|8206.5|8210.6|8209.6|8206|8205|152
1761753000000|2025-10-29 15:50:00|8207.2|8206.2|8204.8|8203.8|8207.7|8206.7|8203.9|8202.9|127
1761753300000|2025-10-29 15:55:00|8205.1|8204.1|8198.7|8197.7|8206.3|8205.3|8198.6|8197.6|182
1761753600000|2025-10-29 16:00:00|8198.8|8197.8|8194.5|8193.5|8199.2|8198.2|8193.8|8192.8|255
1761753900000|2025-10-29 16:05:00|8194.8|8193.8|8199.5|8198.5|8200.3|8199.3|8192.9|8191.9|265
1761754200000|2025-10-29 16:10:00|8199.4|8198.4|8201.3|8200.3|8202.5|8201.5|8197.8|8196.8|277
1761754500000|2025-10-29 16:15:00|8200.8|8199.8|8197.5|8196.5|8201.1|8200.1|8195.5|8194.5|299
1761754800000|2025-10-29 16:20:00|8197.8|8196.8|8196.3|8195.3|8200.2|8199.2|8195.6|8194.6|345
1761755100000|2025-10-29 16:25:00|8196.6|8195.6|8200.1|8199.1|8200.1|8199.1|8194.9|8193.9|500
1761755400000|2025-10-29 16:30:00|8201.1|8198.9|8202|8200|8204.4|8202.4|8195.7|8193.7|1575
1761755700000|2025-10-29 16:35:00|8201.8|8199.8|8194.9|8192.9|8203.5|8201.5|8194.9|8192.9|733
1761756000000|2025-10-29 16:40:00|8195.1|8193.1|8197.1|8195.1|8197.6|8195.6|8193.4|8191.4|243
1761756300000|2025-10-29 16:45:00|8197.4|8195.4|8205.6|8203.6|8206.9|8204.9|8197.1|8195.1|294
1761756600000|2025-10-29 16:50:00|8205.9|8203.9|8207.4|8205.4|8208.7|8206.7|8202.9|8200.9|97
1761756900000|2025-10-29 16:55:00|8207.7|8205.7|8207.8|8205.8|8208.8|8206.8|8205.6|8203.6|87
1761757200000|2025-10-29 17:00:00|8208.1|8206.1|8207|8205|8208.6|8206.6|8205.2|8203.2|54
1761757500000|2025-10-29 17:05:00|8206.7|8204.7|8208.2|8206.2|8208.2|8206.2|8206|8204|74
1761757800000|2025-10-29 17:10:00|8208.5|8206.5|8215.3|8213.3|8215.8|8213.8|8207.7|8205.7|204
1761758100000|2025-10-29 17:15:00|8215.6|8213.6|8213.7|8211.7|8218.3|8216.3|8213.7|8211.7|84
1761758400000|2025-10-29 17:20:00|8214|8212|8209.2|8207.2|8214.5|8212.5|8207.7|8205.7|119
1761758700000|2025-10-29 17:25:00|8209|8207|8208.7|8206.7|8210.7|8208.7|8207.2|8205.2|38
1761759000000|2025-10-29 17:30:00|8208.5|8206.5|8208.4|8206.4|8209.9|8207.9|8207|8205|43
1761759300000|2025-10-29 17:35:00|8208.7|8206.7|8208.6|8206.6|8209.4|8207.4|8207.4|8205.4|10
1761759600000|2025-10-29 17:40:00|8208.3|8206.3|8207.4|8205.4|8209.4|8207.4|8206.4|8204.4|31
1761759900000|2025-10-29 17:45:00|8207.3|8205.3|8210|8208|8211.2|8209.2|8206.3|8204.3|47
1761760200000|2025-10-29 17:50:00|8209.7|8207.7|8211.4|8209.4|8212.4|8210.4|8207.5|8205.5|120
1761760500000|2025-10-29 17:55:00|8211.6|8209.6|8210.7|8208.7|8211.6|8209.6|8207.7|8205.7|57
1761760800000|2025-10-29 18:00:00|8210.8|8208.8|8210.4|8208.4|8215.6|8213.6|8209.1|8207.1|43
1761761100000|2025-10-29 18:05:00|8209.4|8207.4|8214.9|8212.9|8217.3|8215.3|8206.1|8204.1|100
1761761400000|2025-10-29 18:10:00|8215.1|8213.1|8208|8206|8215.1|8213.1|8206.9|8204.9|41
1761761700000|2025-10-29 18:15:00|8208.3|8206.3|8210.4|8208.4|8213.4|8211.4|8207.3|8205.3|44
1761762000000|2025-10-29 18:20:00|8210.2|8208.2|8210.5|8208.5|8211|8209|8204.8|8202.8|44
1761762300000|2025-10-29 18:25:00|8210.2|8208.2|8211.7|8209.7|8213|8211|8207.7|8205.7|48
1761762600000|2025-10-29 18:30:00|8211.5|8209.5|8213.3|8211.3|8214.7|8212.7|8207.9|8205.9|44
1761762900000|2025-10-29 18:35:00|8213.1|8211.1|8180.5|8178.5|8213.6|8211.6|8180.3|8178.3|235
1761763200000|2025-10-29 18:40:00|8181.5|8179.5|8163|8161|8184|8182|8162.5|8160.5|185
1761763500000|2025-10-29 18:45:00|8162.8|8160.8|8177.7|8175.7|8182|8180|8161.3|8159.3|59
1761763800000|2025-10-29 18:50:00|8176.5|8174.5|8189.9|8187.9|8194.3|8192.3|8176.5|8174.5|82
1761764100000|2025-10-29 18:55:00|8190.2|8188.2|8198.3|8196.3|8198.8|8196.8|8187.4|8185.4|68
1761764400000|2025-10-29 19:00:00|8199|8197|8183.9|8181.9|8204.2|8202.2|8181.6|8179.6|97
1761764700000|2025-10-29 19:05:00|8184.2|8182.2|8196.3|8194.3|8200.7|8198.7|8184.2|8182.2|39
1761765000000|2025-10-29 19:10:00|8196.6|8194.6|8194.1|8192.1|8200.6|8198.6|8193.8|8191.8|28
1761765300000|2025-10-29 19:15:00|8194.6|8192.6|8195.1|8193.1|8199.4|8197.4|8190.7|8188.7|73
1761765600000|2025-10-29 19:20:00|8194.9|8192.9|8194.8|8192.8|8198.9|8196.9|8190.9|8188.9|30
1761765900000|2025-10-29 19:25:00|8195.1|8193.1|8193.7|8191.7|8201.7|8199.7|8193.7|8191.7|45
1761766200000|2025-10-29 19:30:00|8193.5|8191.5|8189.3|8187.3|8193.5|8191.5|8186.3|8184.3|99
1761766500000|2025-10-29 19:35:00|8189|8187|8194.3|8192.3|8195.4|8193.4|8183.5|8181.5|58
1761766800000|2025-10-29 19:40:00|8194.5|8192.5|8193.6|8191.6|8195.9|8193.9|8187.5|8185.5|40
1761767100000|2025-10-29 19:45:00|8193.8|8191.8|8198.9|8196.9|8202.1|8200.1|8193.7|8191.7|18
1761767400000|2025-10-29 19:50:00|8200.9|8198.9|8200.9|8198.9|8205.6|8203.6|8200.9|8198.9|24
1761767700000|2025-10-29 19:55:00|8200.6|8198.6|8196.6|8194.6|8203.9|8201.9|8194|8192|52
1761768000000|2025-10-29 20:00:00|8196.9|8194.9|8208.3|8206.3|8212.5|8210.5|8196.9|8194.9|38
1761768300000|2025-10-29 20:05:00|8207.8|8205.8|8197.2|8195.2|8208.3|8206.3|8195.5|8193.5|9
1761768600000|2025-10-29 20:10:00|8196.7|8194.7|8194.8|8192.8|8197|8195|8194.6|8192.6|2
1761768900000|2025-10-29 20:15:00|8194.5|8192.5|8193.3|8191.3|8194.5|8192.5|8192.8|8190.8|9
1761769200000|2025-10-29 20:20:00|8194.3|8192.3|8191.7|8189.7|8194.3|8192.3|8191.4|8189.4|2
1761769500000|2025-10-29 20:25:00|8191.6|8189.6|8191.5|8189.5|8191.6|8189.6|8191.2|8189.2|0
1761769800000|2025-10-29 20:30:00|8191.2|8189.2|8190.4|8188.4|8191.2|8189.2|8190.4|8188.4|3
1761770100000|2025-10-29 20:35:00|8190.7|8188.7|8193|8191|8193|8191|8190.4|8188.4|4
1761770400000|2025-10-29 20:40:00|8193.2|8191.2|8194.2|8192.2|8194.2|8192.2|8192.9|8190.9|5
1761770700000|2025-10-29 20:45:00|8194.3|8192.3|8194.1|8192.1|8194.4|8192.4|8193.9|8191.9|1
1761771000000|2025-10-29 20:50:00|8193.9|8191.9|8193.9|8191.9|8196.4|8194.4|8193.6|8191.6|13
1761771300000|2025-10-29 20:55:00|8194.1|8192.1|8209.9|8207.9|8209.9|8207.9|8193.1|8191.1|65
1761771600000|2025-10-29 21:00:00|8208.6|8204.6|8209.5|8205.5|8209.7|8205.7|8207.4|8203.4|0
1761771900000|2025-10-29 21:05:00|8209.4|8205.4|8206.6|8202.6|8209.5|8205.5|8206.6|8202.6|0
1761772200000|2025-10-29 21:10:00|8206.5|8202.5|8205.7|8201.7|8206.6|8202.6|8204.5|8200.5|0
1761772500000|2025-10-29 21:15:00|8205.3|8201.3|8205|8201|8205.3|8201.3|8203.6|8199.6|0
1761772800000|2025-10-29 21:20:00|8204.9|8200.9|8204.4|8200.4|8205.4|8201.4|8204.2|8200.2|0
1761773100000|2025-10-29 21:25:00|8204.2|8200.2|8204.7|8200.7|8205.2|8201.2|8203.8|8199.8|0
1761773400000|2025-10-29 21:30:00|8204.6|8200.6|8203.8|8199.8|8204.7|8200.7|8202.8|8198.8|0
1761773700000|2025-10-29 21:35:00|8203.6|8199.6|8203.3|8199.3|8203.6|8199.6|8202.6|8198.6|0
1761774000000|2025-10-29 21:40:00|8203.6|8199.6|8207.7|8203.7|8208.2|8204.2|8203.5|8199.5|0
1761774300000|2025-10-29 21:45:00|8207.6|8203.6|8206.1|8202.1|8207.6|8203.6|8206|8202|0
1761774600000|2025-10-29 21:50:00|8206.3|8202.3|8207.6|8203.6|8208|8204|8206.3|8202.3|0
1761774900000|2025-10-29 21:55:00|8207.9|8203.9|8198.8|8194.8|8207.9|8203.9|8198.8|8194.8|0
1761775200000|2025-10-29 22:00:00|8199|8195|8200|8196|8204.3|8200.3|8195.9|8191.9|0
1761775500000|2025-10-29 22:05:00|8200.1|8196.1|8207.5|8203.5|8207.8|8203.8|8199.7|8195.7|0
1761775800000|2025-10-29 22:10:00|8207.2|8203.2|8205.8|8201.8|8211.1|8207.1|8205.8|8201.8|0
1761776100000|2025-10-29 22:15:00|8205.9|8201.9|8204.9|8200.9|8206.6|8202.6|8203.8|8199.8|0
1761776400000|2025-10-29 22:20:00|8205|8201|8203.2|8199.2|8206|8202|8203|8199|0
1761776700000|2025-10-29 22:25:00|8203|8199|8201.3|8197.3|8204.5|8200.5|8201.3|8197.3|0
1761777000000|2025-10-29 22:30:00|8201.4|8197.4|8205.1|8201.1|8205.5|8201.5|8201.4|8197.4|0
1761777300000|2025-10-29 22:35:00|8205.2|8201.2|8204.8|8200.8|8206|8202|8204.5|8200.5|0
1761777600000|2025-10-29 22:40:00|8204.7|8200.7|8205.1|8201.1|8206.4|8202.4|8204.5|8200.5|0
1761777900000|2025-10-29 22:45:00|8205.2|8201.2|8205.4|8201.4|8206.2|8202.2|8205|8201|0
1761778200000|2025-10-29 22:50:00|8205.5|8201.5|8204.6|8200.6|8206.4|8202.4|8204.5|8200.5|0
1761778500000|2025-10-29 22:55:00|8204.5|8200.5|8204.5|8200.5|8205.5|8201.5|8203.8|8199.8|0
1761778800000|2025-10-29 23:00:00|8204.3|8200.3|8205|8201|8206|8202|8203.7|8199.7|0
1761779100000|2025-10-29 23:05:00|8204.7|8200.7|8204|8200|8205.5|8201.5|8203.9|8199.9|0
1761779400000|2025-10-29 23:10:00|8204.2|8200.2|8204.6|8200.6|8204.8|8200.8|8203|8199|0
1761779700000|2025-10-29 23:15:00|8204.5|8200.5|8204.8|8200.8|8205.5|8201.5|8204.3|8200.3|0
1761780000000|2025-10-29 23:20:00|8204.7|8200.7|8209.5|8205.5|8210.4|8206.4|8204.5|8200.5|0
1761780300000|2025-10-29 23:25:00|8209.4|8205.4|8208.7|8204.7|8210.1|8206.1|8208.4|8204.4|0
1761780600000|2025-10-29 23:30:00|8208.8|8204.8|8205.2|8201.2|8209.3|8205.3|8205.1|8201.1|0
1761780900000|2025-10-29 23:35:00|8205.1|8201.1|8201.8|8197.8|8205.1|8201.1|8201.6|8197.6|0
1761781200000|2025-10-29 23:40:00|8202.4|8198.4|8202.8|8198.8|8202.9|8198.9|8200.8|8196.8|0
1761781500000|2025-10-29 23:45:00|8202.9|8198.9|8207.8|8203.8|8208|8204|8202.6|8198.6|0
1761781800000|2025-10-29 23:50:00|8208|8204|8211.6|8207.6|8211.7|8207.7|8208|8204|0
1761782100000|2025-10-29 23:55:00|8211.7|8207.7|8210.5|8206.5|8212.8|8208.8|8210.2|8206.2|0
1761782400000|2025-10-30 00:00:00|8210.8|8206.8|8214.5|8210.5|8215.3|8211.3|8210.8|8206.8|0
1761782700000|2025-10-30 00:05:00|8214.4|8210.4|8212.1|8208.1|8214.6|8210.6|8210.9|8206.9|0
1761783000000|2025-10-30 00:10:00|8211.9|8207.9|8216|8212|8216.6|8212.6|8211.3|8207.3|0
1761783300000|2025-10-30 00:15:00|8215.9|8211.9|8218.5|8215.5|8220|8217|8213.4|8209.4|0
1761783600000|2025-10-30 00:20:00|8219.2|8216.2|8222.8|8219.8|8222.8|8219.8|8217.1|8214.1|0
1761783900000|2025-10-30 00:25:00|8224.2|8221.2|8224.2|8221.2|8225.6|8222.6|8224.1|8221.1|0
1761784200000|2025-10-30 00:30:00|8223.5|8220.5|8224.3|8221.3|8228.6|8225.6|8223.5|8220.5|0
1761784500000|2025-10-30 00:35:00|8224.2|8221.2|8224.4|8221.4|8227.3|8224.3|8222.4|8219.4|0
1761784800000|2025-10-30 00:40:00|8223.7|8220.7|8221.4|8218.4|8224.4|8221.4|8220.8|8217.8|0
1761785100000|2025-10-30 00:45:00|8220.7|8217.7|8222.1|8219.1|8225.6|8222.6|8219.2|8216.2|0
1761785400000|2025-10-30 00:50:00|8222.8|8219.8|8220|8217|8222.8|8219.8|8219.3|8216.3|0
1761785700000|2025-10-30 00:55:00|8219.3|8216.3|8220.7|8217.7|8221.4|8218.4|8219.3|8216.3|0
1761786000000|2025-10-30 01:00:00|8221.4|8218.4|8219.2|8216.2|8224.9|8221.9|8217.8|8214.8|0
1761786300000|2025-10-30 01:05:00|8219.9|8216.9|8232.3|8229.3|8234.4|8231.4|8217.8|8214.8|0
1761786600000|2025-10-30 01:10:00|8230.9|8227.9|8226|8223|8233|8230|8225.9|8222.9|0
1761786900000|2025-10-30 01:15:00|8225.3|8222.3|8221.1|8218.1|8225.3|8222.3|8219|8216|0
1761787200000|2025-10-30 01:20:00|8220.4|8217.4|8219.7|8216.7|8221.8|8218.8|8219|8216|0
1761787500000|2025-10-30 01:25:00|8220.4|8217.4|8224.5|8221.5|8224.6|8221.6|8219.7|8216.7|0
1761787800000|2025-10-30 01:30:00|8223.1|8220.1|8228|8225|8228.7|8225.7|8218.9|8215.9|0
1761788100000|2025-10-30 01:35:00|8228.1|8225.1|8230.2|8227.2|8231.6|8228.6|8228.1|8225.1|0
1761788400000|2025-10-30 01:40:00|8230.9|8227.9|8234.4|8231.4|8235.9|8232.9|8230.2|8227.2|0
1761788700000|2025-10-30 01:45:00|8233.7|8230.7|8228.1|8225.1|8234.4|8231.4|8228.1|8225.1|0
1761789000000|2025-10-30 01:50:00|8227.4|8224.4|8229.5|8226.5|8230.9|8227.9|8227.4|8224.4|0
1761789300000|2025-10-30 01:55:00|8228.8|8225.8|8231.6|8228.6|8231.6|8228.6|8228.8|8225.8|0
1761789600000|2025-10-30 02:00:00|8230.9|8227.9|8230.2|8227.2|8231.6|8228.6|8228.8|8225.8|0
1761789900000|2025-10-30 02:05:00|8229.5|8226.5|8233.8|8230.8|8234.5|8231.5|8228.8|8225.8|0
1761790200000|2025-10-30 02:10:00|8233.1|8230.1|8234.5|8231.5|8234.5|8231.5|8232.4|8229.4|0
1761790500000|2025-10-30 02:15:00|8235.2|8232.2|8236.7|8233.7|8238.8|8235.8|8235.2|8232.2|0
1761790800000|2025-10-30 02:20:00|8236|8233|8235.2|8232.2|8238.1|8235.1|8233.1|8230.1|0
1761791100000|2025-10-30 02:25:00|8234.5|8231.5|8235.2|8232.2|8235.9|8232.9|8233.8|8230.8|0
1761791400000|2025-10-30 02:30:00|8234.5|8231.5|8233.1|8230.1|8235.2|8232.2|8231.7|8228.7|0
1761791700000|2025-10-30 02:35:00|8232.4|8229.4|8231.7|8228.7|8233.1|8230.1|8230.2|8227.2|0
1761792000000|2025-10-30 02:40:00|8231.6|8228.6|8231.4|8228.4|8234.3|8231.3|8231.4|8228.4|0
1761792300000|2025-10-30 02:45:00|8231.5|8228.5|8228.6|8225.6|8232.2|8229.2|8227.2|8224.2|0
1761792600000|2025-10-30 02:50:00|8227.9|8224.9|8227.2|8224.2|8228.6|8225.6|8227.2|8224.2|0
1761792900000|2025-10-30 02:55:00|8226.5|8223.5|8227.3|8224.3|8227.3|8224.3|8225.9|8222.9|0
1761793200000|2025-10-30 03:00:00|8226.6|8223.6|8228|8225|8228.8|8225.8|8226.6|8223.6|0
1761793500000|2025-10-30 03:05:00|8227.3|8224.3|8228.7|8225.7|8230.1|8227.1|8227.3|8224.3|0
1761793800000|2025-10-30 03:10:00|8229.4|8226.4|8228.7|8225.7|8230.1|8227.1|8227.3|8224.3|0
1761794100000|2025-10-30 03:15:00|8228.8|8225.8|8228.7|8225.7|8232.3|8229.3|8228|8225|0
1761794400000|2025-10-30 03:20:00|8228|8225|8225.8|8222.8|8228|8225|8225.1|8222.1|0
1761794700000|2025-10-30 03:25:00|8225.9|8222.9|8225.1|8222.1|8225.9|8222.9|8224.4|8221.4|0
1761795000000|2025-10-30 03:30:00|8225.8|8222.8|8223.1|8220.1|8225.9|8222.9|8223.1|8220.1|0
1761795300000|2025-10-30 03:35:00|8221.7|8218.7|8220.8|8217.8|8223.1|8220.1|8220.8|8217.8|0
1761795600000|2025-10-30 03:40:00|8220.1|8217.1|8220.2|8217.2|8220.2|8217.2|8218.7|8215.7|0
1761795900000|2025-10-30 03:45:00|8220.1|8217.1|8221.6|8218.6|8221.7|8218.7|8218.7|8215.7|0
1761796200000|2025-10-30 03:50:00|8220.9|8217.9|8220.2|8217.2|8223.1|8220.1|8220.2|8217.2|0
1761796500000|2025-10-30 03:55:00|8219.5|8216.5|8221.5|8218.5|8223|8220|8218.7|8215.7|0
1761796800000|2025-10-30 04:00:00|8221.4|8218.4|8212.9|8209.9|8222.9|8219.9|8212.9|8209.9|0
1761797100000|2025-10-30 04:05:00|8212.2|8209.2|8201.7|8198.7|8212.2|8209.2|8200.2|8197.2|0
1761797400000|2025-10-30 04:10:00|8201|8198|8190.1|8187.1|8201.6|8198.6|8186.7|8183.7|0
1761797700000|2025-10-30 04:15:00|8189.4|8186.4|8193|8190|8198|8195|8186.5|8183.5|0
1761798000000|2025-10-30 04:20:00|8193.7|8190.7|8176.6|8173.6|8198|8195|8175.2|8172.2|0
1761798300000|2025-10-30 04:25:00|8176.7|8173.7|8180.2|8177.2|8188.1|8185.1|8176|8173|0
1761798600000|2025-10-30 04:30:00|8179.5|8176.5|8182.5|8179.5|8186|8183|8175.4|8172.4|0
1761798900000|2025-10-30 04:35:00|8182.4|8179.4|8209.8|8206.8|8210.6|8207.6|8182.4|8179.4|0
1761799200000|2025-10-30 04:40:00|8209.1|8206.1|8196.3|8193.3|8212|8209|8194.3|8191.3|0
1761799500000|2025-10-30 04:45:00|8197|8194|8195.6|8192.6|8202|8199|8193.5|8190.5|0
1761799800000|2025-10-30 04:50:00|8196.3|8193.3|8202.6|8199.6|8207.5|8204.5|8194.9|8191.9|0
1761800100000|2025-10-30 04:55:00|8203.3|8200.3|8194.2|8191.2|8203.4|8200.4|8192.1|8189.1|0
1761800400000|2025-10-30 05:00:00|8193.5|8190.5|8192.7|8189.7|8197.7|8194.7|8190.7|8187.7|0
1761800700000|2025-10-30 05:05:00|8192|8189|8203.3|8200.3|8205.4|8202.4|8192|8189|0
1761801000000|2025-10-30 05:10:00|8201.9|8198.9|8199.7|8196.7|8202.6|8199.6|8197|8194|0
1761801300000|2025-10-30 05:15:00|8200.4|8197.4|8199.8|8196.8|8200.4|8197.4|8193.4|8190.4|0
1761801600000|2025-10-30 05:20:00|8199.1|8196.1|8202.5|8199.5|8202.5|8199.5|8197.7|8194.7|0
1761801900000|2025-10-30 05:25:00|8203.9|8200.9|8209.6|8206.6|8209.6|8206.6|8203.2|8200.2|0
1761802200000|2025-10-30 05:30:00|8210.3|8207.3|8209.5|8206.5|8212.4|8209.4|8208.1|8205.1|0
1761802500000|2025-10-30 05:35:00|8208.8|8205.8|8214.9|8211.9|8216.4|8213.4|8206.7|8203.7|0
1761802800000|2025-10-30 05:40:00|8214.2|8211.2|8213.5|8210.5|8216.3|8213.3|8209.2|8206.2|0
1761803100000|2025-10-30 05:45:00|8214.9|8211.9|8212.7|8209.7|8216.3|8213.3|8210.6|8207.6|0
1761803400000|2025-10-30 05:50:00|8212|8209|8218.3|8215.3|8218.3|8215.3|8212|8209|0
1761803700000|2025-10-30 05:55:00|8217.6|8214.6|8214|8211|8217.6|8214.6|8214|8211|0
1761804000000|2025-10-30 06:00:00|8213.3|8210.3|8212|8209|8216.1|8213.1|8210.5|8207.5|0
1761804300000|2025-10-30 06:05:00|8211.9|8208.9|8209.1|8206.1|8212|8209|8207.7|8204.7|0
1761804600000|2025-10-30 06:10:00|8209|8206|8207.6|8204.6|8211.9|8208.9|8206.2|8203.2|0
1761804900000|2025-10-30 06:15:00|8207.7|8204.7|8206|8203|8213.1|8210.1|8204.6|8201.6|0
1761805200000|2025-10-30 06:20:00|8206.1|8203.1|8204.6|8201.6|8208.9|8205.9|8204.6|8201.6|0
1761805500000|2025-10-30 06:25:00|8203.9|8200.9|8206|8203|8206|8203|8203.2|8200.2|0
1761805800000|2025-10-30 06:30:00|8205.3|8202.3|8204.8|8201.8|8207.7|8204.7|8203.3|8200.3|0
1761806100000|2025-10-30 06:35:00|8206.2|8203.2|8208.9|8205.9|8208.9|8205.9|8203.3|8200.3|0
1761806400000|2025-10-30 06:40:00|8208.3|8205.3|8209.7|8206.7|8210.4|8207.4|8204.7|8201.7|0
1761806700000|2025-10-30 06:45:00|8210.4|8207.4|8216.5|8213.5|8216.6|8213.6|8210.3|8207.3|0
1761807000000|2025-10-30 06:50:00|8217.9|8214.9|8215.1|8212.1|8220.7|8217.7|8213.7|8210.7|0
1761807300000|2025-10-30 06:55:00|8215.8|8212.8|8209.4|8206.4|8216.5|8213.5|8209.4|8206.4|0
1761807600000|2025-10-30 07:00:00|8210.8|8207.8|8197.5|8195.5|8212.1|8210.1|8194.9|8192.9|201
1761807900000|2025-10-30 07:05:00|8197.8|8195.8|8196.6|8194.6|8201.3|8199.3|8193.9|8191.9|148
1761808200000|2025-10-30 07:10:00|8196.4|8194.4|8204.3|8202.3|8204.5|8202.5|8195.9|8193.9|27
1761808500000|2025-10-30 07:15:00|8204.1|8202.1|8210|8208|8214.1|8212.1|8204.1|8202.1|209
1761808800000|2025-10-30 07:20:00|8210.3|8208.3|8201.2|8199.2|8210.3|8208.3|8200.2|8198.2|49
1761809100000|2025-10-30 07:25:00|8201.5|8199.5|8210.6|8208.6|8211.1|8209.1|8201.2|8199.2|27
1761809400000|2025-10-30 07:30:00|8210.8|8208.8|8205.3|8203.3|8215.1|8213.1|8203.6|8201.6|105
1761809700000|2025-10-30 07:35:00|8205.6|8203.6|8204.4|8202.4|8213.3|8211.3|8202.3|8200.3|70
1761810000000|2025-10-30 07:40:00|8204.1|8202.1|8202.8|8200.8|8204.9|8202.9|8197.5|8195.5|47
1761810300000|2025-10-30 07:45:00|8203|8201|8199.6|8197.6|8204.3|8202.3|8198.5|8196.5|41
1761810600000|2025-10-30 07:50:00|8199.3|8197.3|8200.2|8198.2|8201|8199|8196.2|8194.2|70
1761810900000|2025-10-30 07:55:00|8200.4|8198.4|8190|8188|8206.4|8204.4|8189.8|8187.8|232
1761811200000|2025-10-30 08:00:00|8189.3|8188.3|8150.5|8149.5|8189.3|8188.3|8148.8|8147.8|1868
1761811500000|2025-10-30 08:05:00|8150.8|8149.8|8168.2|8167.2|8169|8168|8147.8|8146.8|1319
1761811800000|2025-10-30 08:10:00|8168.7|8167.7|8165.9|8164.9|8171.8|8170.8|8160.6|8159.6|476
1761812100000|2025-10-30 08:15:00|8167.1|8166.1|8182.5|8181.5|8183.7|8182.7|8167.1|8166.1|715
1761812400000|2025-10-30 08:20:00|8182.4|8181.4|8200.4|8199.4|8201.5|8200.5|8182.4|8181.4|506
1761812700000|2025-10-30 08:25:00|8200.2|8199.2|8198.4|8197.4|8202.4|8201.4|8196.4|8195.4|322
1761813000000|2025-10-30 08:30:00|8197.8|8196.8|8192|8191|8198.9|8197.9|8188.4|8187.4|349
1761813300000|2025-10-30 08:35:00|8192.2|8191.2|8193.5|8192.5|8196|8195|8189.8|8188.8|264
1761813600000|2025-10-30 08:40:00|8194.1|8193.1|8205.7|8204.7|8205.8|8204.8|8192.9|8191.9|240
1761813900000|2025-10-30 08:45:00|8205.8|8204.8|8197.2|8196.2|8209.3|8208.3|8196|8195|201
1761814200000|2025-10-30 08:50:00|8196.8|8195.8|8196.6|8195.6|8202.1|8201.1|8195.4|8194.4|153
1761814500000|2025-10-30 08:55:00|8196.9|8195.9|8193.9|8192.9|8200.5|8199.5|8192.9|8191.9|263
1761814800000|2025-10-30 09:00:00|8194.2|8193.2|8186.4|8185.4|8197.9|8196.9|8182.2|8181.2|336
1761815100000|2025-10-30 09:05:00|8186.2|8185.2|8188.1|8187.1|8189.1|8188.1|8183.8|8182.8|180
1761815400000|2025-10-30 09:10:00|8188.6|8187.6|8178.5|8177.5|8189.1|8188.1|8174.3|8173.3|299
1761815700000|2025-10-30 09:15:00|8178.7|8177.7|8169.8|8168.8|8181.2|8180.2|8168.6|8167.6|289
1761816000000|2025-10-30 09:20:00|8170.3|8169.3|8162.4|8161.4|8170.5|8169.5|8156.7|8155.7|481
1761816300000|2025-10-30 09:25:00|8163.4|8162.4|8171|8170|8171.3|8170.3|8160.9|8159.9|228
1761816600000|2025-10-30 09:30:00|8170.4|8169.4|8170.6|8169.6|8176.3|8175.3|8168.4|8167.4|268
1761816900000|2025-10-30 09:35:00|8170.7|8169.7|8161.1|8160.1|8172.1|8171.1|8158.4|8157.4|720
1761817200000|2025-10-30 09:40:00|8161.2|8160.2|8156.4|8155.4|8161.2|8160.2|8153.4|8152.4|493
1761817500000|2025-10-30 09:45:00|8156.5|8155.5|8149.5|8148.5|8156.5|8155.5|8148|8147|466
1761817800000|2025-10-30 09:50:00|8149.4|8148.4|8149.4|8148.4|8150.9|8149.9|8141.9|8140.9|519
1761818100000|2025-10-30 09:55:00|8149.7|8148.7|8153.5|8152.5|8156.9|8155.9|8148.4|8147.4|537
1761818400000|2025-10-30 10:00:00|8152.9|8151.9|8160.6|8159.6|8161.1|8160.1|8152.1|8151.1|479
1761818700000|2025-10-30 10:05:00|8160.9|8159.9|8155.1|8154.1|8162|8161|8151.7|8150.7|242
1761819000000|2025-10-30 10:10:00|8155.3|8154.3|8159.2|8158.2|8160.3|8159.3|8155.2|8154.2|181
1761819300000|2025-10-30 10:15:00|8159.4|8158.4|8159|8158|8162.1|8161.1|8156|8155|169
1761819600000|2025-10-30 10:20:00|8159.3|8158.3|8150|8149|8161.7|8160.7|8150|8149|255
1761819900000|2025-10-30 10:25:00|8149.8|8148.8|8145.2|8144.2|8153.7|8152.7|8144.6|8143.6|244
1761820200000|2025-10-30 10:30:00|8145.8|8144.8|8149.2|8148.2|8151.8|8150.8|8145.6|8144.6|280
1761820500000|2025-10-30 10:35:00|8149.5|8148.5|8144.8|8143.8|8149.5|8148.5|8144.4|8143.4|178
1761820800000|2025-10-30 10:40:00|8144.6|8143.6|8143.7|8142.7|8144.9|8143.9|8137.8|8136.8|410
1761821100000|2025-10-30 10:45:00|8143.9|8142.9|8142.8|8141.8|8145.6|8144.6|8141|8140|326
1761821400000|2025-10-30 10:50:00|8142.7|8141.7|8142.8|8141.8|8146.3|8145.3|8142.1|8141.1|107
1761821700000|2025-10-30 10:55:00|8143.1|8142.1|8140.1|8139.1|8143.3|8142.3|8137.2|8136.2|184
1761822000000|2025-10-30 11:00:00|8139.9|8138.9|8135.5|8134.5|8140.6|8139.6|8134.1|8133.1|280
1761822300000|2025-10-30 11:05:00|8135.3|8134.3|8136.1|8135.1|8139.1|8138.1|8132.5|8131.5|176
1761822600000|2025-10-30 11:10:00|8136.5|8135.5|8145.9|8144.9|8145.9|8144.9|8136.3|8135.3|152
1761822900000|2025-10-30 11:15:00|8145.4|8144.4|8152.1|8151.1|8153.3|8152.3|8145|8144|340
1761823200000|2025-10-30 11:20:00|8152.2|8151.2|8146.2|8145.2|8152.2|8151.2|8145.6|8144.6|140
1761823500000|2025-10-30 11:25:00|8146.3|8145.3|8137.5|8136.5|8146.3|8145.3|8137.3|8136.3|103
1761823800000|2025-10-30 11:30:00|8138.6|8137.6|8134|8133|8138.6|8137.6|8128.4|8127.4|320
1761824100000|2025-10-30 11:35:00|8134.3|8133.3|8132|8131|8134.5|8133.5|8128.5|8127.5|364
1761824400000|2025-10-30 11:40:00|8132.1|8131.1|8139|8138|8139.3|8138.3|8131.9|8130.9|196
1761824700000|2025-10-30 11:45:00|8138.8|8137.8|8134.7|8133.7|8140.1|8139.1|8133.7|8132.7|187
1761825000000|2025-10-30 11:50:00|8134|8133|8123.4|8122.4|8134.1|8133.1|8122.8|8121.8|387
1761825300000|2025-10-30 11:55:00|8123.2|8122.2|8123.4|8122.4|8126.8|8125.8|8122.4|8121.4|219
1761825600000|2025-10-30 12:00:00|8124.1|8123.1|8131.2|8130.2|8131.7|8130.7|8121.3|8120.3|260
1761825900000|2025-10-30 12:05:00|8131.3|8130.3|8129.9|8128.9|8134.2|8133.2|8127.1|8126.1|190
1761826200000|2025-10-30 12:10:00|8128.8|8127.8|8125|8124|8131|8130|8121.5|8120.5|216
1761826500000|2025-10-30 12:15:00|8125.3|8124.3|8130.2|8129.2|8131.2|8130.2|8122.5|8121.5|192
1761826800000|2025-10-30 12:20:00|8130.5|8129.5|8132.6|8131.6|8134.7|8133.7|8128.6|8127.6|258
1761827100000|2025-10-30 12:25:00|8132.5|8131.5|8127.5|8126.5|8132.5|8131.5|8125|8124|132
1761827400000|2025-10-30 12:30:00|8127.8|8126.8|8127.9|8126.9|8129.5|8128.5|8121.9|8120.9|226
1761827700000|2025-10-30 12:35:00|8128.2|8127.2|8124|8123|8132.1|8131.1|8124|8123|333
1761828000000|2025-10-30 12:40:00|8124.2|8123.2|8120.7|8119.7|8125.7|8124.7|8113.8|8112.8|441
1761828300000|2025-10-30 12:45:00|8120.5|8119.5|8127.7|8126.7|8128.7|8127.7|8119.7|8118.7|171
1761828600000|2025-10-30 12:50:00|8127.8|8126.8|8131.2|8130.2|8135|8134|8126.2|8125.2|179
1761828900000|2025-10-30 12:55:00|8131|8130|8128.3|8127.3|8133.3|8132.3|8126.9|8125.9|127
1761829200000|2025-10-30 13:00:00|8127.8|8126.8|8129.9|8128.9|8134.8|8133.8|8126.2|8125.2|243
1761829500000|2025-10-30 13:05:00|8130.2|8129.2|8134|8133|8135.8|8134.8|8129.7|8128.7|431
1761829800000|2025-10-30 13:10:00|8134.1|8133.1|8129.5|8128.5|8137.1|8136.1|8129.5|8128.5|156
1761830100000|2025-10-30 13:15:00|8129.8|8128.8|8127.6|8126.6|8131.4|8130.4|8124.7|8123.7|241
1761830400000|2025-10-30 13:20:00|8127.8|8126.8|8130.5|8129.5|8131.9|8130.9|8124.7|8123.7|140
1761830700000|2025-10-30 13:25:00|8130.8|8129.8|8132.5|8131.5|8132.5|8131.5|8122.6|8121.6|247
1761831000000|2025-10-30 13:30:00|8132|8131|8132.6|8131.6|8139.9|8138.9|8131|8130|811
1761831300000|2025-10-30 13:35:00|8132.9|8131.9|8124.5|8123.5|8133.9|8132.9|8120.9|8119.9|479
1761831600000|2025-10-30 13:40:00|8124.6|8123.6|8136.6|8135.6|8136.6|8135.6|8122.6|8121.6|209
1761831900000|2025-10-30 13:45:00|8136.4|8135.4|8142.7|8141.7|8145.6|8144.6|8134.6|8133.6|446
1761832200000|2025-10-30 13:50:00|8141.9|8140.9|8147.5|8146.5|8149.7|8148.7|8141.4|8140.4|661
1761832500000|2025-10-30 13:55:00|8147.8|8146.8|8144.5|8143.5|8151|8150|8143.1|8142.1|362
1761832800000|2025-10-30 14:00:00|8145|8144|8135.8|8134.8|8146.3|8145.3|8133|8132|380
1761833100000|2025-10-30 14:05:00|8135.6|8134.6|8139.7|8138.7|8144.6|8143.6|8135.6|8134.6|264
1761833400000|2025-10-30 14:10:00|8139.8|8138.8|8136.6|8135.6|8142.7|8141.7|8129.5|8128.5|302
1761833700000|2025-10-30 14:15:00|8136.9|8135.9|8128.6|8127.6|8137.1|8136.1|8128.3|8127.3|188
1761834000000|2025-10-30 14:20:00|8129|8128|8136.7|8135.7|8139.2|8138.2|8128.3|8127.3|368
1761834300000|2025-10-30 14:25:00|8136.4|8135.4|8139.1|8138.1|8141.3|8140.3|8134.1|8133.1|312
1761834600000|2025-10-30 14:30:00|8138.3|8137.3|8146.5|8145.5|8151.1|8150.1|8138|8137|459
1761834900000|2025-10-30 14:35:00|8146.4|8145.4|8137.6|8136.6|8150.4|8149.4|8137.3|8136.3|252
1761835200000|2025-10-30 14:40:00|8137.7|8136.7|8145.8|8144.8|8148|8147|8137.2|8136.2|234
1761835500000|2025-10-30 14:45:00|8146.1|8145.1|8145.9|8144.9|8149|8148|8140.9|8139.9|357
1761835800000|2025-10-30 14:50:00|8145.6|8144.6|8145.4|8144.4|8149.2|8148.2|8142.6|8141.6|292
1761836100000|2025-10-30 14:55:00|8145.2|8144.2|8151|8150|8154.9|8153.9|8144.2|8143.2|427
1761836400000|2025-10-30 15:00:00|8150.9|8149.9|8155.3|8154.3|8155.6|8154.6|8150|8149|264
1761836700000|2025-10-30 15:05:00|8155.6|8154.6|8149.4|8148.4|8156.9|8155.9|8148.7|8147.7|322
1761837000000|2025-10-30 15:10:00|8149.7|8148.7|8148.8|8147.8|8153.1|8152.1|8145|8144|323
1761837300000|2025-10-30 15:15:00|8149.1|8148.1|8148|8147|8150.9|8149.9|8146.3|8145.3|339
1761837600000|2025-10-30 15:20:00|8148.3|8147.3|8149.9|8148.9|8152.1|8151.1|8148.1|8147.1|256
1761837900000|2025-10-30 15:25:00|8149.6|8148.6|8149.6|8148.6|8150.1|8149.1|8144.9|8143.9|219
1761838200000|2025-10-30 15:30:00|8149.5|8148.5|8148.3|8147.3|8153.5|8152.5|8148.3|8147.3|325
1761838500000|2025-10-30 15:35:00|8148.1|8147.1|8142.7|8141.7|8151|8150|8140.7|8139.7|223
1761838800000|2025-10-30 15:40:00|8142.9|8141.9|8139.7|8138.7|8142.9|8141.9|8138.4|8137.4|600
1761839100000|2025-10-30 15:45:00|8139.4|8138.4|8142.3|8141.3|8144.8|8143.8|8139.1|8138.1|211
1761839400000|2025-10-30 15:50:00|8142.4|8141.4|8142.5|8141.5|8143.3|8142.3|8139.3|8138.3|200
1761839700000|2025-10-30 15:55:00|8142.7|8141.7|8140.8|8139.8|8145.6|8144.6|8140|8139|205
1761840000000|2025-10-30 16:00:00|8140.3|8139.3|8144.8|8143.8|8144.8|8143.8|8138|8137|1248
1761840300000|2025-10-30 16:05:00|8145.1|8144.1|8147.7|8146.7|8148.9|8147.9|8144.1|8143.1|254
1761840600000|2025-10-30 16:10:00|8147.4|8146.4|8147.9|8146.9|8149.4|8148.4|8145.2|8144.2|235
1761840900000|2025-10-30 16:15:00|8147.7|8146.7|8150.2|8149.2|8151.3|8150.3|8145.4|8144.4|485
1761841200000|2025-10-30 16:20:00|8150.4|8149.4|8149.9|8148.9|8151.7|8150.7|8146.7|8145.7|479
1761841500000|2025-10-30 16:25:00|8149.7|8148.7|8151.7|8150.7|8151.9|8150.9|8145.2|8144.2|971
1761841800000|2025-10-30 16:30:00|8151.2|8149.2|8159.4|8157.4|8162.2|8160.2|8151.2|8149.2|2555
1761842100000|2025-10-30 16:35:00|8158.9|8156.9|8159|8157|8160.2|8158.2|8151.2|8149.2|1183
1761842400000|2025-10-30 16:40:00|8159.7|8157.7|8160.1|8158.1|8161.2|8159.2|8157.3|8155.3|212
1761842700000|2025-10-30 16:45:00|8159.9|8157.9|8164.8|8162.8|8166.3|8164.3|8159.9|8157.9|123
1761843000000|2025-10-30 16:50:00|8165.1|8163.1|8163|8161|8165.3|8163.3|8160|8158|43
1761843300000|2025-10-30 16:55:00|8163.3|8161.3|8164.9|8162.9|8166.3|8164.3|8163|8161|63
1761843600000|2025-10-30 17:00:00|8164.7|8162.7|8162.9|8160.9|8164.9|8162.9|8161.9|8159.9|79
1761843900000|2025-10-30 17:05:00|8162.7|8160.7|8161.4|8159.4|8162.9|8160.9|8159.4|8157.4|26
1761844200000|2025-10-30 17:10:00|8161.2|8159.2|8158.9|8156.9|8161.2|8159.2|8155.7|8153.7|83
1761844500000|2025-10-30 17:15:00|8158.7|8156.7|8162.7|8160.7|8163.9|8161.9|8158.4|8156.4|40
1761844800000|2025-10-30 17:20:00|8163|8161|8168.1|8166.1|8168.1|8166.1|8161.7|8159.7|22
1761845100000|2025-10-30 17:25:00|8168.3|8166.3|8168.7|8166.7|8172.7|8170.7|8168.3|8166.3|67
1761845400000|2025-10-30 17:30:00|8168.4|8166.4|8166.6|8164.6|8168.7|8166.7|8165.4|8163.4|9
1761845700000|2025-10-30 17:35:00|8166.9|8164.9|8166.9|8164.9|8167.1|8165.1|8163|8161|34
1761846000000|2025-10-30 17:40:00|8166.6|8164.6|8167.1|8165.1|8167.7|8165.7|8164.6|8162.6|38
1761846300000|2025-10-30 17:45:00|8167.4|8165.4|8169.4|8167.4|8169.9|8167.9|8166.5|8164.5|49
1761846600000|2025-10-30 17:50:00|8169.7|8167.7|8169.7|8167.7|8170.4|8168.4|8167.7|8165.7|17
1761846900000|2025-10-30 17:55:00|8169.9|8167.9|8168.4|8166.4|8169.9|8167.9|8167.2|8165.2|24
1761847200000|2025-10-30 18:00:00|8168.6|8166.6|8163.4|8161.4|8168.9|8166.9|8163.4|8161.4|19
1761847500000|2025-10-30 18:05:00|8162.9|8160.9|8163.8|8161.8|8163.9|8161.9|8160.9|8158.9|21
1761847800000|2025-10-30 18:10:00|8163.6|8161.6|8160.3|8158.3|8164.9|8162.9|8160.1|8158.1|20
1761848100000|2025-10-30 18:15:00|8160.6|8158.6|8162.5|8160.5|8163|8161|8158|8156|26
1761848400000|2025-10-30 18:20:00|8162.2|8160.2|8162.2|8160.2|8164.6|8162.6|8161.5|8159.5|28
1761848700000|2025-10-30 18:25:00|8162.5|8160.5|8161.3|8159.3|8163.3|8161.3|8160.4|8158.4|12
1761849000000|2025-10-30 18:30:00|8161.5|8159.5|8162|8160|8164.5|8162.5|8161.3|8159.3|17
1761849300000|2025-10-30 18:35:00|8161|8159|8157.4|8155.4|8162|8160|8157.1|8155.1|40
1761849600000|2025-10-30 18:40:00|8157.7|8155.7|8157.3|8155.3|8158.7|8156.7|8155.2|8153.2|15
1761849900000|2025-10-30 18:45:00|8157.5|8155.5|8159.9|8157.9|8161.6|8159.6|8157.5|8155.5|24
1761850200000|2025-10-30 18:50:00|8159.6|8157.6|8160|8158|8160.5|8158.5|8157.8|8155.8|17
1761850500000|2025-10-30 18:55:00|8160.2|8158.2|8157.5|8155.5|8160.5|8158.5|8156.5|8154.5|11
1761850800000|2025-10-30 19:00:00|8157.2|8155.2|8153.5|8151.5|8157.2|8155.2|8152.5|8150.5|66
1761851100000|2025-10-30 19:05:00|8153.2|8151.2|8153.6|8151.6|8154.6|8152.6|8150.5|8148.5|14
1761851400000|2025-10-30 19:10:00|8153.3|8151.3|8153.1|8151.1|8155.1|8153.1|8152.6|8150.6|11
1761851700000|2025-10-30 19:15:00|8153.3|8151.3|8152.1|8150.1|8154.6|8152.6|8151.1|8149.1|31
1761852000000|2025-10-30 19:20:00|8151.8|8149.8|8147.1|8145.1|8151.8|8149.8|8141.2|8139.2|140
1761852300000|2025-10-30 19:25:00|8147.3|8145.3|8145.4|8143.4|8149.2|8147.2|8145.4|8143.4|73
1761852600000|2025-10-30 19:30:00|8145.6|8143.6|8143.8|8141.8|8148.7|8146.7|8142.8|8140.8|48
1761852900000|2025-10-30 19:35:00|8143.6|8141.6|8138.8|8136.8|8144.1|8142.1|8138.1|8136.1|56
1761853200000|2025-10-30 19:40:00|8139.3|8137.3|8135.1|8133.1|8141.3|8139.3|8135.1|8133.1|58
1761853500000|2025-10-30 19:45:00|8135.3|8133.3|8134.3|8132.3|8136.9|8134.9|8131.3|8129.3|85
1761853800000|2025-10-30 19:50:00|8134.8|8132.8|8137.6|8135.6|8138.6|8136.6|8133.4|8131.4|104
1761854100000|2025-10-30 19:55:00|8137.3|8135.3|8135|8133|8138.3|8136.3|8135|8133|92
1761854400000|2025-10-30 20:00:00|8134.5|8132.5|8142.2|8140.2|8146.8|8144.8|8134.2|8132.2|36
1761854700000|2025-10-30 20:05:00|8142.5|8140.5|8141.1|8139.1|8143.2|8141.2|8140.3|8138.3|3
1761855000000|2025-10-30 20:10:00|8141.3|8139.3|8143|8141|8143|8141|8140.6|8138.6|4
1761855300000|2025-10-30 20:15:00|8142.9|8140.9|8145.5|8143.5|8145.5|8143.5|8142.9|8140.9|10
1761855600000|2025-10-30 20:20:00|8145.3|8143.3|8145.1|8143.1|8145.3|8143.3|8145.1|8143.1|0
1761855900000|2025-10-30 20:25:00|8145.8|8143.8|8145.4|8143.4|8146.3|8144.3|8143.8|8141.8|10
1761856200000|2025-10-30 20:30:00|8144.9|8142.9|8145.8|8143.8|8148.3|8146.3|8143.6|8141.6|28
1761856500000|2025-10-30 20:35:00|8146|8144|8146.8|8144.8|8147.6|8145.6|8144.3|8142.3|26
1761856800000|2025-10-30 20:40:00|8147|8145|8151.1|8149.1|8152.1|8150.1|8147|8145|16
1761857100000|2025-10-30 20:45:00|8150.8|8148.8|8152.3|8150.3|8154.3|8152.3|8150.8|8148.8|50
1761857400000|2025-10-30 20:50:00|8152.8|8150.8|8155.2|8153.2|8158|8156|8151.8|8149.8|65
1761857700000|2025-10-30 20:55:00|8155|8153|8158.9|8156.9|8161.3|8159.3|8152.7|8150.7|70
1761858000000|2025-10-30 21:00:00|8160.8|8156.8|8161|8157|8161.5|8157.5|8160.6|8156.6|0
1761858300000|2025-10-30 21:05:00|8161.2|8157.2|8161.9|8157.9|8162.3|8158.3|8161|8157|0
1761858600000|2025-10-30 21:10:00|8161.8|8157.8|8161.5|8157.5|8161.8|8157.8|8161.2|8157.2|0
1761858900000|2025-10-30 21:15:00|8161.4|8157.4|8161.6|8157.6|8161.7|8157.7|8161.3|8157.3|0
1761859200000|2025-10-30 21:20:00|8161.4|8157.4|8161.1|8157.1|8161.6|8157.6|8161.1|8157.1|0
1761859500000|2025-10-30 21:25:00|8161|8157|8161.2|8157.2|8161.5|8157.5|8160.7|8156.7|0
1761859800000|2025-10-30 21:30:00|8161.3|8157.3|8161.2|8157.2|8161.8|8157.8|8161.2|8157.2|0
1761860100000|2025-10-30 21:35:00|8161.1|8157.1|8160.8|8156.8|8161.2|8157.2|8159.8|8155.8|0
1761860400000|2025-10-30 21:40:00|8160.7|8156.7|8161.3|8157.3|8161.6|8157.6|8160.5|8156.5|0
1761860700000|2025-10-30 21:45:00|8160.6|8156.6|8161.3|8157.3|8161.3|8157.3|8160.2|8156.2|0
1761861000000|2025-10-30 21:50:00|8161.2|8157.2|8161.3|8157.3|8161.5|8157.5|8160.9|8156.9|0
1761861300000|2025-10-30 21:55:00|8161.5|8157.5|8161.5|8157.5|8161.6|8157.6|8160.6|8156.6|0
1761861600000|2025-10-30 22:00:00|8162.4|8158.4|8161.1|8157.1|8164.5|8160.5|8160.2|8156.2|0
1761861900000|2025-10-30 22:05:00|8161|8157|8160.8|8156.8|8162|8158|8160|8156|0
1761862200000|2025-10-30 22:10:00|8160.7|8156.7|8160|8156|8161|8157|8159.4|8155.4|0
1761862500000|2025-10-30 22:15:00|8159.8|8155.8|8161|8157|8161|8157|8159.5|8155.5|0
1761862800000|2025-10-30 22:20:00|8160.8|8156.8|8161.8|8157.8|8162.9|8158.9|8160.3|8156.3|0
1761863100000|2025-10-30 22:25:00|8161.6|8157.6|8162.3|8158.3|8162.3|8158.3|8160.8|8156.8|0
1761863400000|2025-10-30 22:30:00|8162.5|8158.5|8160.7|8156.7|8163.8|8159.8|8160.3|8156.3|0
1761863700000|2025-10-30 22:35:00|8160.6|8156.6|8161.2|8157.2|8162.3|8158.3|8160.6|8156.6|0
1761864000000|2025-10-30 22:40:00|8161.3|8157.3|8160.8|8156.8|8162.2|8158.2|8160.6|8156.6|0
1761864300000|2025-10-30 22:45:00|8160.9|8156.9|8159.2|8155.2|8161.1|8157.1|8159.1|8155.1|0
1761864600000|2025-10-30 22:50:00|8159.1|8155.1|8159.9|8155.9|8160.8|8156.8|8158.9|8154.9|0
1761864900000|2025-10-30 22:55:00|8160.1|8156.1|8160.6|8156.6|8160.9|8156.9|8159.8|8155.8|0
1761865200000|2025-10-30 23:00:00|8160.4|8156.4|8161.1|8157.1|8161.4|8157.4|8159.7|8155.7|0
1761865500000|2025-10-30 23:05:00|8161.3|8157.3|8160|8156|8161.6|8157.6|8158.9|8154.9|0
1761865800000|2025-10-30 23:10:00|8160.2|8156.2|8159.7|8155.7|8162.6|8158.6|8159.4|8155.4|0
1761866100000|2025-10-30 23:15:00|8159.6|8155.6|8157.4|8153.4|8160.1|8156.1|8157.1|8153.1|0
1761866400000|2025-10-30 23:20:00|8157.6|8153.6|8157.8|8153.8|8158.5|8154.5|8157.5|8153.5|0
1761866700000|2025-10-30 23:25:00|8157.6|8153.6|8159.5|8155.5|8159.8|8155.8|8157.2|8153.2|0
1761867000000|2025-10-30 23:30:00|8159.6|8155.6|8157.3|8153.3|8160.5|8156.5|8156.9|8152.9|0
1761867300000|2025-10-30 23:35:00|8157.2|8153.2|8159.5|8155.5|8159.9|8155.9|8156.9|8152.9|0
1761867600000|2025-10-30 23:40:00|8159.3|8155.3|8161|8157|8161|8157|8158.9|8154.9|0
1761867900000|2025-10-30 23:45:00|8160.8|8156.8|8161.3|8157.3|8162.8|8158.8|8160|8156|0
1761868200000|2025-10-30 23:50:00|8161.5|8157.5|8162.7|8158.7|8162.8|8158.8|8161.3|8157.3|0
1761868500000|2025-10-30 23:55:00|8162.6|8158.6|8164.7|8160.7|8165.1|8161.1|8162|8158|0
1761868800000|2025-10-31 00:00:00|8164.9|8160.9|8159.4|8155.4|8164.9|8160.9|8159.4|8155.4|0
1761869100000|2025-10-31 00:05:00|8159.3|8155.3|8159.4|8155.4|8159.7|8155.7|8157.9|8153.9|0
1761869400000|2025-10-31 00:10:00|8159.3|8155.3|8161.6|8157.6|8161.7|8157.7|8158.7|8154.7|0
1761869700000|2025-10-31 00:15:00|8161.4|8157.4|8161.4|8158.4|8164|8160.5|8156.5|8153.5|0
1761870000000|2025-10-31 00:20:00|8162.1|8159.1|8160.8|8157.8|8162.1|8159.1|8157.9|8154.9|0
1761870300000|2025-10-31 00:25:00|8162.2|8159.2|8166.5|8163.5|8166.5|8163.5|8162.1|8159.1|0
1761870600000|2025-10-31 00:30:00|8167.2|8164.2|8165.7|8162.7|8167.2|8164.2|8165|8162|0
1761870900000|2025-10-31 00:35:00|8165|8162|8162.3|8159.3|8166.4|8163.4|8160.8|8157.8|0
1761871200000|2025-10-31 00:40:00|8162.2|8159.2|8160.9|8157.9|8163.7|8160.7|8159.5|8156.5|0
1761871500000|2025-10-31 00:45:00|8160.2|8157.2|8163.7|8160.7|8165.1|8162.1|8159.5|8156.5|0
1761871800000|2025-10-31 00:50:00|8164.4|8161.4|8163.7|8160.7|8165.1|8162.1|8162.3|8159.3|0
1761872100000|2025-10-31 00:55:00|8163.8|8160.8|8159.6|8156.6|8163.8|8160.8|8158.9|8155.9|0
1761872400000|2025-10-31 01:00:00|8158.9|8155.9|8160.3|8157.3|8161|8158|8158.2|8155.2|0
1761872700000|2025-10-31 01:05:00|8159.6|8156.6|8155.4|8152.4|8161|8158|8155.4|8152.4|0
1761873000000|2025-10-31 01:10:00|8156.8|8153.8|8155.4|8152.4|8156.8|8153.8|8154|8151|0
1761873300000|2025-10-31 01:15:00|8154.7|8151.7|8152.5|8149.5|8156.8|8153.8|8152.5|8149.5|0
1761873600000|2025-10-31 01:20:00|8152.6|8149.6|8153.9|8150.9|8155.3|8152.3|8152.5|8149.5|0
1761873900000|2025-10-31 01:25:00|8154.6|8151.6|8158.1|8155.1|8158.1|8155.1|8153.9|8150.9|0
1761874200000|2025-10-31 01:30:00|8158.2|8155.2|8159.5|8156.5|8159.5|8156.5|8156.7|8153.7|0
1761874500000|2025-10-31 01:35:00|8160.9|8157.9|8164.5|8161.5|8164.5|8161.5|8159.5|8156.5|0
1761874800000|2025-10-31 01:40:00|8165.2|8162.2|8159.6|8156.6|8165.2|8162.2|8158.2|8155.2|0
1761875100000|2025-10-31 01:45:00|8158.9|8155.9|8158.2|8155.2|8159.6|8156.6|8156.8|8153.8|0
1761875400000|2025-10-31 01:50:00|8156.8|8153.8|8158.2|8155.2|8159.6|8156.6|8156.8|8153.8|0
1761875700000|2025-10-31 01:55:00|8159.6|8156.6|8162.4|8159.4|8163.8|8160.8|8159.6|8156.6|0
1761876000000|2025-10-31 02:00:00|8163.1|8160.1|8161|8158|8163.8|8160.8|8159.6|8156.6|0
1761876300000|2025-10-31 02:05:00|8160.3|8157.3|8158.2|8155.2|8161|8158|8157.5|8154.5|0
1761876600000|2025-10-31 02:10:00|8159.6|8156.6|8161|8158|8162.4|8159.4|8158.2|8155.2|0
1761876900000|2025-10-31 02:15:00|8162.4|8159.4|8161|8158|8163.1|8160.1|8159.6|8156.6|0
1761877200000|2025-10-31 02:20:00|8160.3|8157.3|8158.2|8155.2|8161|8158|8158.2|8155.2|0
1761877500000|2025-10-31 02:25:00|8157.5|8154.5|8156.8|8153.8|8157.5|8154.5|8155.4|8152.4|0
1761877800000|2025-10-31 02:30:00|8156.1|8153.1|8153.9|8150.9|8156.8|8153.8|8153.9|8150.9|0
1761878100000|2025-10-31 02:35:00|8153.2|8150.2|8155.3|8152.3|8155.3|8152.3|8152.5|8149.5|0
1761878400000|2025-10-31 02:40:00|8156|8153|8152.4|8149.4|8156.7|8153.7|8151.7|8148.7|0
1761878700000|2025-10-31 02:45:00|8151.7|8148.7|8152.5|8149.5|8152.5|8149.5|8150.3|8147.3|0
1761879000000|2025-10-31 02:50:00|8153.9|8150.9|8155.3|8152.3|8155.3|8152.3|8152.5|8149.5|0
1761879300000|2025-10-31 02:55:00|8156.7|8153.7|8155.3|8152.3|8156.7|8153.7|8153.2|8150.2|0
1761879600000|2025-10-31 03:00:00|8154.6|8151.6|8155.3|8152.3|8155.3|8152.3|8153.9|8150.9|0
1761879900000|2025-10-31 03:05:00|8156.7|8153.7|8156.7|8153.7|8156.7|8153.7|8155.3|8152.3|0
1761880200000|2025-10-31 03:10:00|8157.4|8154.4|8156.7|8153.7|8158.1|8155.1|8155.3|8152.3|0
1761880500000|2025-10-31 03:15:00|8156|8153|8156.7|8153.7|8158.1|8155.1|8156|8153|0
1761880800000|2025-10-31 03:20:00|8156|8153|8151.1|8148.1|8156|8153|8149.6|8146.6|0
1761881100000|2025-10-31 03:25:00|8150.4|8147.4|8148.3|8145.3|8152.5|8149.5|8148.3|8145.3|0
1761881400000|2025-10-31 03:30:00|8149|8146|8152.5|8149.5|8152.5|8149.5|8148.3|8145.3|0
1761881700000|2025-10-31 03:35:00|8151.8|8148.8|8152.6|8149.6|8152.6|8149.6|8151.1|8148.1|0
1761882000000|2025-10-31 03:40:00|8152.5|8149.5|8154|8151|8154|8151|8151.8|8148.8|0
1761882300000|2025-10-31 03:45:00|8153.3|8150.3|8154|8151|8154|8151|8152.6|8149.6|0
1761882600000|2025-10-31 03:50:00|8154.7|8151.7|8154|8151|8155.4|8152.4|8153.3|8150.3|0
1761882900000|2025-10-31 03:55:00|8154.7|8151.7|8154|8151|8155.4|8152.4|8154|8151|0
1761883200000|2025-10-31 04:00:00|8155.4|8152.4|8155.4|8152.4|8155.4|8152.4|8154|8151|0
1761883500000|2025-10-31 04:05:00|8156.8|8153.8|8156.8|8153.8|8156.8|8153.8|8156.8|8153.8|0
1761883800000|2025-10-31 04:10:00|8156.1|8153.1|8156.8|8153.8|8156.8|8153.8|8155.4|8152.4|0
1761884100000|2025-10-31 04:15:00|8157.5|8154.5|8155.4|8152.4|8158.2|8155.2|8155.4|8152.4|0
1761884400000|2025-10-31 04:20:00|8156.1|8153.1|8155.4|8152.4|8156.8|8153.8|8155.4|8152.4|0
1761884700000|2025-10-31 04:25:00|8154|8151|8154|8151|8155.4|8152.4|8154|8151|0
1761885000000|2025-10-31 04:30:00|8153.3|8150.3|8153.9|8150.9|8154|8151|8152.5|8149.5|0
1761885300000|2025-10-31 04:35:00|8154.6|8151.6|8156.7|8153.7|8157.4|8154.4|8154.6|8151.6|0
1761885600000|2025-10-31 04:40:00|8155.3|8152.3|8155.3|8152.3|8156.7|8153.7|8155.3|8152.3|0
1761885900000|2025-10-31 04:45:00|8156.7|8153.7|8155.2|8152.2|8156.7|8153.7|8152.5|8149.5|0
1761886200000|2025-10-31 04:50:00|8154.5|8151.5|8156.6|8153.6|8156.6|8153.6|8154.5|8151.5|0
1761886500000|2025-10-31 04:55:00|8156.7|8153.7|8155.3|8152.3|8156.7|8153.7|8153.2|8150.2|0
1761886800000|2025-10-31 05:00:00|8155.2|8152.2|8149.7|8146.7|8155.3|8152.3|8149.6|8146.6|0
1761887100000|2025-10-31 05:05:00|8149.6|8146.6|8148.3|8145.3|8151.1|8148.1|8148.3|8145.3|0
1761887400000|2025-10-31 05:10:00|8149|8146|8149.6|8146.6|8149.7|8146.7|8148.2|8145.2|0
1761887700000|2025-10-31 05:15:00|8151|8148|8151.1|8148.1|8151.1|8148.1|8149.6|8146.6|0
1761888000000|2025-10-31 05:20:00|8151.8|8148.8|8151|8148|8152.5|8149.5|8149.7|8146.7|0
1761888300000|2025-10-31 05:25:00|8151.7|8148.7|8150.9|8147.9|8152.4|8149.4|8150.9|8147.9|0
1761888600000|2025-10-31 05:30:00|8151.6|8148.6|8152.3|8149.3|8153.7|8150.7|8150.9|8147.9|0
1761888900000|2025-10-31 05:35:00|8153|8150|8151|8148|8153.7|8150.7|8149.5|8146.5|0
1761889200000|2025-10-31 05:40:00|8150.9|8147.9|8149.5|8146.5|8152.3|8149.3|8149.5|8146.5|0
1761889500000|2025-10-31 05:45:00|8149.6|8146.6|8143.8|8140.8|8150.9|8147.9|8142.5|8139.5|0
1761889800000|2025-10-31 05:50:00|8142.4|8139.4|8142.3|8139.3|8142.4|8139.4|8139.5|8136.5|0
1761890100000|2025-10-31 05:55:00|8143|8140|8141.6|8138.6|8145.1|8142.1|8140.9|8137.9|0
1761890400000|2025-10-31 06:00:00|8140.9|8137.9|8145.2|8142.2|8145.2|8142.2|8139.5|8136.5|0
1761890700000|2025-10-31 06:05:00|8146.6|8143.6|8145.2|8142.2|8148|8145|8143.8|8140.8|0
1761891000000|2025-10-31 06:10:00|8144.5|8141.5|8146.6|8143.6|8146.6|8143.6|8144.5|8141.5|0
1761891300000|2025-10-31 06:15:00|8148|8145|8148|8145|8148|8145|8148|8145|0
1761891600000|2025-10-31 06:20:00|8147.9|8144.9|8143.8|8140.8|8148|8145|8142.4|8139.4|0
1761891900000|2025-10-31 06:25:00|8145.2|8142.2|8148.2|8145.2|8149.6|8146.6|8145.2|8142.2|0
1761892200000|2025-10-31 06:30:00|8148.3|8145.3|8146.9|8143.9|8148.3|8145.3|8144.7|8141.7|0
1761892500000|2025-10-31 06:35:00|8148.3|8145.3|8147|8144|8149.7|8146.7|8145.6|8142.6|0
1761892800000|2025-10-31 06:40:00|8146.9|8143.9|8143.8|8140.8|8146.9|8143.9|8143.8|8140.8|0
1761893100000|2025-10-31 06:45:00|8142.4|8139.4|8141.8|8138.8|8143.9|8140.9|8139.6|8136.6|0
1761893400000|2025-10-31 06:50:00|8141.1|8138.1|8143.8|8140.8|8145.3|8142.3|8141.1|8138.1|0
1761893700000|2025-10-31 06:55:00|8144.5|8141.5|8142.8|8139.8|8146.2|8143.2|8142.8|8139.8|0
1761894000000|2025-10-31 07:00:00|8143.5|8140.5|8136.5|8134.5|8146.1|8142.1|8131.8|8129.8|130
1761894300000|2025-10-31 07:05:00|8136.8|8134.8|8140.9|8138.9|8142.5|8140.5|8136|8134|99
1761894600000|2025-10-31 07:10:00|8140.6|8138.6|8137.2|8135.2|8142.5|8140.5|8135.4|8133.4|40
1761894900000|2025-10-31 07:15:00|8136.9|8134.9|8135.6|8133.6|8139.3|8137.3|8134.1|8132.1|50
1761895200000|2025-10-31 07:20:00|8135.7|8133.7|8138|8136|8139.6|8137.6|8135.5|8133.5|30
1761895500000|2025-10-31 07:25:00|8138.2|8136.2|8143.4|8141.4|8144.1|8142.1|8138|8136|71
1761895800000|2025-10-31 07:30:00|8143.7|8141.7|8145.8|8143.8|8147.3|8145.3|8142.9|8140.9|59
1761896100000|2025-10-31 07:35:00|8145.6|8143.6|8144.4|8142.4|8147.3|8145.3|8144.1|8142.1|9
1761896400000|2025-10-31 07:40:00|8144.5|8142.5|8143.6|8141.6|8146.7|8144.7|8142.3|8140.3|51
1761896700000|2025-10-31 07:45:00|8143.8|8141.8|8148.6|8146.6|8148.6|8146.6|8143.8|8141.8|29
1761897000000|2025-10-31 07:50:00|8148.2|8146.2|8150.1|8148.1|8152.2|8150.2|8147|8145|74
1761897300000|2025-10-31 07:55:00|8150.3|8148.3|8155.2|8153.2|8158.7|8156.7|8149.9|8147.9|317
1761897600000|2025-10-31 08:00:00|8155.1|8154.1|8161|8160|8163.2|8162.2|8146.9|8145.9|1279
1761897900000|2025-10-31 08:05:00|8160.8|8159.8|8161.4|8160.4|8163.8|8162.8|8158.1|8157.1|460
1761898200000|2025-10-31 08:10:00|8161.7|8160.7|8150.9|8149.9|8162.4|8161.4|8149.4|8148.4|364
1761898500000|2025-10-31 08:15:00|8151.9|8150.9|8146.7|8145.7|8155.9|8154.9|8146.6|8145.6|361
1761898800000|2025-10-31 08:20:00|8147.6|8146.6|8152.9|8151.9|8153.4|8152.4|8144.3|8143.3|237
1761899100000|2025-10-31 08:25:00|8153.5|8152.5|8151|8150|8157.4|8156.4|8150|8149|233
1761899400000|2025-10-31 08:30:00|8150.8|8149.8|8152.4|8151.4|8154.2|8153.2|8146.8|8145.8|205
1761899700000|2025-10-31 08:35:00|8152.2|8151.2|8150.6|8149.6|8156.2|8155.2|8148|8147|203
1761900000000|2025-10-31 08:40:00|8150.7|8149.7|8151.7|8150.7|8155|8154|8149.7|8148.7|201
1761900300000|2025-10-31 08:45:00|8151.4|8150.4|8143.2|8142.2|8151.7|8150.7|8142.9|8141.9|223
1761900600000|2025-10-31 08:50:00|8143.4|8142.4|8150.2|8149.2|8150.2|8149.2|8143.1|8142.1|280
1761900900000|2025-10-31 08:55:00|8150|8149|8150.6|8149.6|8152.1|8151.1|8148.3|8147.3|161
1761901200000|2025-10-31 09:00:00|8150|8149|8144.1|8143.1|8151.7|8150.7|8144.1|8143.1|217
1761901500000|2025-10-31 09:05:00|8143.9|8142.9|8145.4|8144.4|8147.8|8146.8|8142.5|8141.5|198
1761901800000|2025-10-31 09:10:00|8145.9|8144.9|8144.7|8143.7|8147.8|8146.8|8144.1|8143.1|180
1761902100000|2025-10-31 09:15:00|8144.5|8143.5|8147.9|8146.9|8148.9|8147.9|8141|8140|131
1761902400000|2025-10-31 09:20:00|8147.7|8146.7|8146.6|8145.6|8149.7|8148.7|8145.3|8144.3|254
1761902700000|2025-10-31 09:25:00|8146.8|8145.8|8143|8142|8147.5|8146.5|8141.2|8140.2|182
1761903000000|2025-10-31 09:30:00|8142.9|8141.9|8139.3|8138.3|8145.9|8144.9|8139.1|8138.1|137
1761903300000|2025-10-31 09:35:00|8139.6|8138.6|8133.1|8132.1|8139.7|8138.7|8131.6|8130.6|292
1761903600000|2025-10-31 09:40:00|8133.3|8132.3|8127.1|8126.1|8135.7|8134.7|8126.9|8125.9|226
1761903900000|2025-10-31 09:45:00|8126.9|8125.9|8130.7|8129.7|8133.7|8132.7|8126.6|8125.6|219
1761904200000|2025-10-31 09:50:00|8130.8|8129.8|8132.7|8131.7|8134.6|8133.6|8130.7|8129.7|169
1761904500000|2025-10-31 09:55:00|8133|8132|8129.1|8128.1|8133.2|8132.2|8127.6|8126.6|189
1761904800000|2025-10-31 10:00:00|8128.9|8127.9|8129|8128|8129.6|8128.6|8124.8|8123.8|173
1761905100000|2025-10-31 10:05:00|8128.8|8127.8|8124.7|8123.7|8128.8|8127.8|8121.6|8120.6|196
1761905400000|2025-10-31 10:10:00|8124.9|8123.9|8121.3|8120.3|8124.9|8123.9|8121.1|8120.1|158
1761905700000|2025-10-31 10:15:00|8121.6|8120.6|8121|8120|8123.9|8122.9|8119.4|8118.4|262
1761906000000|2025-10-31 10:20:00|8120.7|8119.7|8127.1|8126.1|8127.6|8126.6|8120.7|8119.7|131
1761906300000|2025-10-31 10:25:00|8126.8|8125.8|8131.8|8130.8|8131.8|8130.8|8125.2|8124.2|294
1761906600000|2025-10-31 10:30:00|8131.1|8130.1|8129.4|8128.4|8133.6|8132.6|8127.1|8126.1|202
1761906900000|2025-10-31 10:35:00|8130.4|8129.4|8133.7|8132.7|8134.1|8133.1|8126.5|8125.5|86
1761907200000|2025-10-31 10:40:00|8133.9|8132.9|8140.9|8139.9|8142.2|8141.2|8132.8|8131.8|139
1761907500000|2025-10-31 10:45:00|8141|8140|8141.9|8140.9|8144.2|8143.2|8138.1|8137.1|153
1761907800000|2025-10-31 10:50:00|8141.5|8140.5|8141.8|8140.8|8148.8|8147.8|8139.5|8138.5|238
1761908100000|2025-10-31 10:55:00|8141.5|8140.5|8137.1|8136.1|8142|8141|8136|8135|149
1761908400000|2025-10-31 11:00:00|8138.5|8137.5|8132.4|8131.4|8140.7|8139.7|8126.7|8125.7|377
1761908700000|2025-10-31 11:05:00|8132.2|8131.2|8140.5|8139.5|8140.7|8139.7|8132.1|8131.1|91
1761909000000|2025-10-31 11:10:00|8139.3|8138.3|8140.8|8139.8|8141.7|8140.7|8138.2|8137.2|89
1761909300000|2025-10-31 11:15:00|8141.1|8140.1|8141.8|8140.8|8143.2|8142.2|8140.8|8139.8|112
1761909600000|2025-10-31 11:20:00|8142.1|8141.1|8146.7|8145.7|8147.2|8146.2|8142.1|8141.1|61
1761909900000|2025-10-31 11:25:00|8147|8146|8146.9|8145.9|8148.7|8147.7|8144.5|8143.5|209
1761910200000|2025-10-31 11:30:00|8146.6|8145.6|8142.5|8141.5|8147.1|8146.1|8140.9|8139.9|256
1761910500000|2025-10-31 11:35:00|8142.2|8141.2|8140.5|8139.5|8142.7|8141.7|8139.8|8138.8|79
1761910800000|2025-10-31 11:40:00|8141.6|8140.6|8143.4|8142.4|8144.6|8143.6|8141.4|8140.4|89
1761911100000|2025-10-31 11:45:00|8143.1|8142.1|8147.3|8146.3|8147.5|8146.5|8143.1|8142.1|153
1761911400000|2025-10-31 11:50:00|8146.9|8145.9|8146.3|8145.3|8151.4|8150.4|8146.3|8145.3|378
1761911700000|2025-10-31 11:55:00|8146.5|8145.5|8144|8143|8147.5|8146.5|8143.3|8142.3|325
1761912000000|2025-10-31 12:00:00|8143.5|8142.5|8133.9|8132.9|8143.6|8142.6|8133.6|8132.6|331
1761912300000|2025-10-31 12:05:00|8134.7|8133.7|8135.1|8134.1|8136.1|8135.1|8131.9|8130.9|350
1761912600000|2025-10-31 12:10:00|8135.9|8134.9|8137|8136|8137.9|8136.9|8134.1|8133.1|104
1761912900000|2025-10-31 12:15:00|8137.3|8136.3|8145.3|8144.3|8145.6|8144.6|8137|8136|81
1761913200000|2025-10-31 12:20:00|8144.4|8143.4|8144.8|8143.8|8145.4|8144.4|8142.9|8141.9|89
1761913500000|2025-10-31 12:25:00|8144.9|8143.9|8141.1|8140.1|8145.4|8144.4|8139.8|8138.8|147
1761913800000|2025-10-31 12:30:00|8141.6|8140.6|8137.9|8136.9|8143.2|8142.2|8135.7|8134.7|87
1761914100000|2025-10-31 12:35:00|8138.2|8137.2|8132|8131|8139.5|8138.5|8127.7|8126.7|246
1761914400000|2025-10-31 12:40:00|8132.2|8131.2|8131|8130|8133.4|8132.4|8128.8|8127.8|57
1761914700000|2025-10-31 12:45:00|8131.2|8130.2|8128.7|8127.7|8131.3|8130.3|8128.3|8127.3|124
1761915000000|2025-10-31 12:50:00|8128.6|8127.6|8126.9|8125.9|8131.5|8130.5|8126.2|8125.2|169
1761915300000|2025-10-31 12:55:00|8126.7|8125.7|8122.1|8121.1|8126.7|8125.7|8120.2|8119.2|270
1761915600000|2025-10-31 13:00:00|8122.4|8121.4|8123.5|8122.5|8125.4|8124.4|8120|8119|489
1761915900000|2025-10-31 13:05:00|8123.3|8122.3|8122|8121|8124|8123|8121.5|8120.5|233
1761916200000|2025-10-31 13:10:00|8121.3|8120.3|8123.9|8122.9|8124.4|8123.4|8119.3|8118.3|197
1761916500000|2025-10-31 13:15:00|8123.7|8122.7|8126.7|8125.7|8128.2|8127.2|8123.4|8122.4|192
1761916800000|2025-10-31 13:20:00|8126.3|8125.3|8128.1|8127.1|8130.7|8129.7|8125.8|8124.8|143
1761917100000|2025-10-31 13:25:00|8127.9|8126.9|8127.1|8126.1|8129.8|8128.8|8124.6|8123.6|261
1761917400000|2025-10-31 13:30:00|8127.3|8126.3|8122.5|8121.5|8128.4|8127.4|8121.1|8120.1|336
1761917700000|2025-10-31 13:35:00|8122.8|8121.8|8118.4|8117.4|8123.8|8122.8|8118.4|8117.4|250
1761918000000|2025-10-31 13:40:00|8118.9|8117.9|8110.9|8109.9|8121.3|8120.3|8110.1|8109.1|338
1761918300000|2025-10-31 13:45:00|8111.1|8110.1|8111.3|8110.3|8114.5|8113.5|8105.6|8104.6|356
1761918600000|2025-10-31 13:50:00|8111.8|8110.8|8113.5|8112.5|8118|8117|8111.8|8110.8|233
1761918900000|2025-10-31 13:55:00|8113.3|8112.3|8113|8112|8113.8|8112.8|8109|8108|334
1761919200000|2025-10-31 14:00:00|8112.8|8111.8|8113.2|8112.2|8117.3|8116.3|8111.9|8110.9|339
1761919500000|2025-10-31 14:05:00|8113.4|8112.4|8120.6|8119.6|8122.5|8121.5|8113.4|8112.4|258
1761919800000|2025-10-31 14:10:00|8120.2|8119.2|8124|8123|8124.5|8123.5|8119.4|8118.4|182
1761920100000|2025-10-31 14:15:00|8123.7|8122.7|8122|8121|8125.1|8124.1|8120.4|8119.4|170
1761920400000|2025-10-31 14:20:00|8122.3|8121.3|8118.1|8117.1|8122.3|8121.3|8114.1|8113.1|234
1761920700000|2025-10-31 14:25:00|8118.3|8117.3|8114.7|8113.7|8119|8118|8113|8112|254
1761921000000|2025-10-31 14:30:00|8115.1|8114.1|8119.1|8118.1|8120.9|8119.9|8114.6|8113.6|202
1761921300000|2025-10-31 14:35:00|8118.9|8117.9|8124.9|8123.9|8127.4|8126.4|8118.6|8117.6|133
1761921600000|2025-10-31 14:40:00|8124.3|8123.3|8125.4|8124.4|8128.9|8127.9|8121.2|8120.2|194
1761921900000|2025-10-31 14:45:00|8125.7|8124.7|8120.3|8119.3|8128.1|8127.1|8119.8|8118.8|295
1761922200000|2025-10-31 14:50:00|8120.9|8119.9|8126.3|8125.3|8127.6|8126.6|8119.6|8118.6|311
1761922500000|2025-10-31 14:55:00|8126|8125|8130.8|8129.8|8132.7|8131.7|8124.5|8123.5|343
1761922800000|2025-10-31 15:00:00|8130.6|8129.6|8131.4|8130.4|8133.3|8132.3|8127.8|8126.8|296
1761923100000|2025-10-31 15:05:00|8131.6|8130.6|8128.8|8127.8|8132.9|8131.9|8126.8|8125.8|184
1761923400000|2025-10-31 15:10:00|8128.9|8127.9|8121.6|8120.6|8128.9|8127.9|8118.7|8117.7|221
1761923700000|2025-10-31 15:15:00|8122.1|8121.1|8120.8|8119.8|8123.3|8122.3|8119.1|8118.1|181
1761924000000|2025-10-31 15:20:00|8121.1|8120.1|8119.9|8118.9|8121.9|8120.9|8119.2|8118.2|175
1761924300000|2025-10-31 15:25:00|8119.6|8118.6|8115.2|8114.2|8120.5|8119.5|8114.1|8113.1|231
1761924600000|2025-10-31 15:30:00|8115.5|8114.5|8118.9|8117.9|8123.3|8122.3|8115.4|8114.4|186
1761924900000|2025-10-31 15:35:00|8118.6|8117.6|8119.9|8118.9|8120.2|8119.2|8116.9|8115.9|195
1761925200000|2025-10-31 15:40:00|8119.1|8118.1|8122.4|8121.4|8124.2|8123.2|8116.1|8115.1|449
1761925500000|2025-10-31 15:45:00|8122.7|8121.7|8119.8|8118.8|8133.9|8132.9|8119.3|8118.3|615
1761925800000|2025-10-31 15:50:00|8120.1|8119.1|8121.2|8120.2|8123.8|8122.8|8118.1|8117.1|274
1761926100000|2025-10-31 15:55:00|8121.5|8120.5|8116|8115|8123|8122|8115.8|8114.8|206
1761926400000|2025-10-31 16:00:00|8116.1|8115.1|8114.4|8113.4|8116.1|8115.1|8108.1|8107.1|522
1761926700000|2025-10-31 16:05:00|8114.9|8113.9|8116.9|8115.9|8120.4|8119.4|8114.9|8113.9|216
1761927000000|2025-10-31 16:10:00|8116.7|8115.7|8119.5|8118.5|8120.6|8119.6|8116.2|8115.2|241
1761927300000|2025-10-31 16:15:00|8119.3|8118.3|8111.8|8110.8|8119.4|8118.4|8111.3|8110.3|333
1761927600000|2025-10-31 16:20:00|8112|8111|8112.8|8111.8|8113.8|8112.8|8110.2|8109.2|301
1761927900000|2025-10-31 16:25:00|8113.1|8112.1|8119.5|8118.5|8120.4|8119.4|8113.1|8112.1|918
1761928200000|2025-10-31 16:30:00|8118.2|8117.5|8125.9|8123.9|8128.5|8126.5|8118.2|8116.2|3578
1761928500000|2025-10-31 16:35:00|8125.4|8123.4|8119.1|8117.1|8129.3|8127.3|8119.1|8117.1|2111
1761928800000|2025-10-31 16:40:00|8119.3|8117.3|8112.6|8110.6|8119.3|8117.3|8110.4|8108.4|232
1761929100000|2025-10-31 16:45:00|8112.3|8110.3|8112|8110|8115.6|8113.6|8110.6|8108.6|115
1761929400000|2025-10-31 16:50:00|8111.7|8109.7|8109.1|8107.1|8112.5|8110.5|8107.9|8105.9|64
1761929700000|2025-10-31 16:55:00|8108.9|8106.9|8105.8|8103.8|8111|8109|8104.2|8102.2|228
1761930000000|2025-10-31 17:00:00|8105.3|8103.3|8105.8|8103.8|8107.8|8105.8|8103.6|8101.6|90
1761930300000|2025-10-31 17:05:00|8105.6|8103.6|8107.6|8105.6|8108.3|8106.3|8104.2|8102.2|115
1761930600000|2025-10-31 17:10:00|8107.3|8105.3|8104.3|8102.3|8108.3|8106.3|8104.1|8102.1|47
1761930900000|2025-10-31 17:15:00|8104.6|8102.6|8102.3|8100.3|8104.8|8102.8|8099|8097|58
1761931200000|2025-10-31 17:20:00|8102.1|8100.1|8104.8|8102.8|8105.6|8103.6|8100.5|8098.5|43
1761931500000|2025-10-31 17:25:00|8105.1|8103.1|8105.8|8103.8|8107.6|8105.6|8104.3|8102.3|27
1761931800000|2025-10-31 17:30:00|8106.1|8104.1|8107.8|8105.8|8111.1|8109.1|8105.3|8103.3|54
1761932100000|2025-10-31 17:35:00|8107.7|8105.7|8106.5|8104.5|8109.5|8107.5|8103.2|8101.2|28
1761932400000|2025-10-31 17:40:00|8106.2|8104.2|8106.3|8104.3|8107.3|8105.3|8102.7|8100.7|46
1761932700000|2025-10-31 17:45:00|8106.6|8104.6|8110.5|8108.5|8110.8|8108.8|8105.5|8103.5|49
1761933000000|2025-10-31 17:50:00|8110.8|8108.8|8110|8108|8111.3|8109.3|8108.5|8106.5|59
1761933300000|2025-10-31 17:55:00|8110.2|8108.2|8109.1|8107.1|8110.2|8108.2|8108.3|8106.3|11
1761933600000|2025-10-31 18:00:00|8108.8|8106.8|8111.6|8109.6|8112.1|8110.1|8108.5|8106.5|33
1761933900000|2025-10-31 18:05:00|8111.9|8109.9|8113.3|8111.3|8114.1|8112.1|8109.4|8107.4|14
1761934200000|2025-10-31 18:10:00|8113.6|8111.6|8115.8|8113.8|8116.7|8114.7|8112.8|8110.8|65
1761934500000|2025-10-31 18:15:00|8116.1|8114.1|8115.4|8113.4|8116.8|8114.8|8114.2|8112.2|31
1761934800000|2025-10-31 18:20:00|8115.2|8113.2|8117.3|8115.3|8118.4|8116.4|8115.2|8113.2|59
1761935100000|2025-10-31 18:25:00|8117.6|8115.6|8117.5|8115.5|8117.9|8115.9|8115.6|8113.6|26
1761935400000|2025-10-31 18:30:00|8117.8|8115.8|8119.6|8117.6|8120.3|8118.3|8117.8|8115.8|33
1761935700000|2025-10-31 18:35:00|8119.9|8117.9|8121.3|8119.3|8121.8|8119.8|8119.1|8117.1|31
1761936000000|2025-10-31 18:40:00|8121.5|8119.5|8120.8|8118.8|8122.4|8120.4|8120|8118|17
1761936300000|2025-10-31 18:45:00|8121.1|8119.1|8119.3|8117.3|8121.1|8119.1|8119.1|8117.1|25
1761936600000|2025-10-31 18:50:00|8119.1|8117.1|8115.1|8113.1|8119.1|8117.1|8115.1|8113.1|96
1761936900000|2025-10-31 18:55:00|8115.3|8113.3|8121.6|8119.6|8122.8|8120.8|8115.3|8113.3|53
1761937200000|2025-10-31 19:00:00|8121.3|8119.3|8122.3|8120.3|8124.3|8122.3|8120.8|8118.8|67
1761937500000|2025-10-31 19:05:00|8122.6|8120.6|8123.3|8121.3|8124.3|8122.3|8121.8|8119.8|42
1761937800000|2025-10-31 19:10:00|8123.6|8121.6|8124.4|8122.4|8124.6|8122.6|8123.1|8121.1|23
1761938100000|2025-10-31 19:15:00|8124.7|8122.7|8125.4|8123.4|8126.2|8124.2|8123.7|8121.7|35
1761938400000|2025-10-31 19:20:00|8125.7|8123.7|8127.7|8125.7|8128.9|8126.9|8125.4|8123.4|35
1761938700000|2025-10-31 19:25:00|8128|8126|8128.4|8126.4|8129.1|8127.1|8126.8|8124.8|57
1761939000000|2025-10-31 19:30:00|8128.1|8126.1|8131.4|8129.4|8132.2|8130.2|8127.4|8125.4|30
1761939300000|2025-10-31 19:35:00|8131.7|8129.7|8127.6|8125.6|8131.7|8129.7|8127.1|8125.1|14
1761939600000|2025-10-31 19:40:00|8127.9|8125.9|8130.2|8128.2|8130.4|8128.4|8127.6|8125.6|19
1761939900000|2025-10-31 19:45:00|8130.4|8128.4|8128|8126|8130.7|8128.7|8127.5|8125.5|53
1761940200000|2025-10-31 19:50:00|8129.3|8127.3|8130|8128|8131.4|8129.4|8129.3|8127.3|58
1761940500000|2025-10-31 19:55:00|8129.8|8127.8|8126.6|8124.6|8130|8128|8125.7|8123.7|106
1761940800000|2025-10-31 20:00:00|8126.4|8124.4|8123.5|8121.5|8126.4|8124.4|8122.5|8120.5|20
1761941100000|2025-10-31 20:05:00|8123.7|8121.7|8124.9|8122.9|8124.9|8122.9|8123|8121|7
1761941400000|2025-10-31 20:10:00|8124.7|8122.7|8125.5|8123.5|8125.5|8123.5|8123.9|8121.9|16
1761941700000|2025-10-31 20:15:00|8125.1|8123.1|8124.4|8122.4|8125.1|8123.1|8124.4|8122.4|3
1761942000000|2025-10-31 20:20:00|8124.1|8122.1|8123.4|8121.4|8124.1|8122.1|8123.4|8121.4|1
1761942300000|2025-10-31 20:25:00|8122.9|8120.9|8122.9|8120.9|8122.9|8120.9|8122.9|8120.9|0
1761942900000|2025-10-31 20:35:00|8116.1|8114.1|8116.1|8114.1|8116.1|8114.1|8116.1|8114.1|0
1761943200000|2025-10-31 20:40:00|8116.4|8114.4|8116.6|8114.6|8116.9|8114.9|8116.4|8114.4|0
1761943500000|2025-10-31 20:45:00|8116.8|8114.8|8116.8|8114.8|8117|8115|8115.8|8113.8|1
1761944100000|2025-10-31 20:55:00|8117.3|8115.3|8117|8115|8117.3|8115.3|8117|8115|5
1761944400000|2025-10-31 21:00:00|8123.1|8121.1|8124.6|8122.6|8124.6|8122.6|8123.1|8121.1|14
1762124400000|2025-11-02 23:00:00|8134.9|8130.9|8136.1|8132.1|8136.1|8132.1|8132.8|8128.8|0
1762124700000|2025-11-02 23:05:00|8136.2|8132.2|8139.8|8135.8|8140.9|8136.9|8136.2|8132.2|0
1762125000000|2025-11-02 23:10:00|8140|8136|8141.8|8137.8|8141.8|8137.8|8139|8135|0
1762125300000|2025-11-02 23:15:00|8141.9|8137.9|8143.7|8139.7|8143.7|8139.7|8140.4|8136.4|0
1762125600000|2025-11-02 23:20:00|8143.5|8139.5|8141|8137|8144|8140|8140|8136|0
1762125900000|2025-11-02 23:25:00|8140.9|8136.9|8139.7|8135.7|8140.9|8136.9|8138.4|8134.4|0
1762126200000|2025-11-02 23:30:00|8139.6|8135.6|8145.9|8141.9|8146.5|8142.5|8138.8|8134.8|0
1762126500000|2025-11-02 23:35:00|8145.8|8141.8|8144.4|8140.4|8146.5|8142.5|8143.6|8139.6|0
1762126800000|2025-11-02 23:40:00|8144.5|8140.5|8144.8|8140.8|8147.2|8143.2|8144.4|8140.4|0
1762127100000|2025-11-02 23:45:00|8145.1|8141.1|8146.4|8142.4|8147|8143|8145|8141|0
1762127400000|2025-11-02 23:50:00|8146.3|8142.3|8146.7|8142.7|8148|8144|8146.3|8142.3|0
1762127700000|2025-11-02 23:55:00|8146.4|8142.4|8145.4|8141.4|8147.2|8143.2|8145.4|8141.4|0
1762128000000|2025-11-03 00:00:00|8145.9|8141.9|8146.9|8142.9|8147.2|8143.2|8145.1|8141.1|0
1762128300000|2025-11-03 00:05:00|8147.2|8143.2|8147.9|8143.9|8148.9|8144.9|8147.2|8143.2|0
1762128600000|2025-11-03 00:10:00|8147.7|8143.7|8147.6|8143.6|8148.6|8144.6|8146.7|8142.7|0
1762128900000|2025-11-03 00:15:00|8147.5|8143.5|8142.8|8139.8|8147.7|8143.7|8140|8137|0
1762129200000|2025-11-03 00:20:00|8141.4|8138.4|8142.8|8139.8|8144.3|8141.3|8141.4|8138.4|0
1762129500000|2025-11-03 00:25:00|8141.4|8138.4|8142.8|8139.8|8142.8|8139.8|8141.4|8138.4|0
1762129800000|2025-11-03 00:30:00|8143.5|8140.5|8145.6|8142.6|8145.6|8142.6|8142.8|8139.8|0
1762130100000|2025-11-03 00:35:00|8144.2|8141.2|8144.2|8141.2|8144.3|8141.3|8142.2|8139.2|0
1762130400000|2025-11-03 00:40:00|8144.3|8141.3|8142.8|8139.8|8144.3|8141.3|8142.8|8139.8|0
1762130700000|2025-11-03 00:45:00|8143.5|8140.5|8144.1|8141.1|8145.5|8142.5|8142.8|8139.8|0
1762131000000|2025-11-03 00:50:00|8145.5|8142.5|8145.5|8142.5|8145.5|8142.5|8144.8|8141.8|0
1762131300000|2025-11-03 00:55:00|8144.8|8141.8|8147.5|8144.5|8147.5|8144.5|8144.8|8141.8|0
1762131600000|2025-11-03 01:00:00|8147.4|8144.4|8151.6|8148.6|8151.6|8148.6|8147.4|8144.4|0
1762131900000|2025-11-03 01:05:00|8148.8|8145.8|8146|8143|8148.8|8145.8|8144.6|8141.6|0
1762132200000|2025-11-03 01:10:00|8145.3|8142.3|8146.5|8143.5|8148.8|8145.8|8145.3|8142.3|0
1762132500000|2025-11-03 01:15:00|8147.2|8144.2|8148.7|8145.7|8150|8147|8145.8|8142.8|0
1762132800000|2025-11-03 01:20:00|8148.6|8145.6|8145.8|8142.8|8150|8147|8144.4|8141.4|0
1762133100000|2025-11-03 01:25:00|8145.1|8142.1|8147.2|8144.2|8147.2|8144.2|8144.4|8141.4|0
1762133400000|2025-11-03 01:30:00|8145.8|8142.8|8145.7|8142.7|8148.6|8145.6|8145.7|8142.7|0
1762133700000|2025-11-03 01:35:00|8147.1|8144.1|8144.3|8141.3|8147.1|8144.1|8144.3|8141.3|0
1762134000000|2025-11-03 01:40:00|8143.6|8140.6|8145.7|8142.7|8147.1|8144.1|8142.8|8139.8|0
1762134300000|2025-11-03 01:45:00|8145|8142|8145|8142|8145.7|8142.7|8143.6|8140.6|0
1762134600000|2025-11-03 01:50:00|8145.7|8142.7|8142.8|8139.8|8145.7|8142.7|8142.8|8139.8|0
1762134900000|2025-11-03 01:55:00|8142.9|8139.9|8144.2|8141.2|8144.3|8141.3|8142.8|8139.8|0
1762135200000|2025-11-03 02:00:00|8142.8|8139.8|8146.3|8143.3|8147|8144|8142.8|8139.8|0
1762135500000|2025-11-03 02:05:00|8145.6|8142.6|8147|8144|8148.4|8145.4|8145.6|8142.6|0
1762135800000|2025-11-03 02:10:00|8145.6|8142.6|8148.4|8145.4|8148.4|8145.4|8145.6|8142.6|0
1762136100000|2025-11-03 02:15:00|8147.7|8144.7|8147|8144|8148.4|8145.4|8147|8144|0
1762136400000|2025-11-03 02:20:00|8147.7|8144.7|8148.4|8145.4|8149.9|8146.9|8147|8144|0
1762136700000|2025-11-03 02:25:00|8148.5|8145.5|8145.6|8142.6|8148.5|8145.5|8145.6|8142.6|0
1762137000000|2025-11-03 02:30:00|8144.2|8141.2|8144.2|8141.2|8144.9|8141.9|8142.8|8139.8|0
1762137300000|2025-11-03 02:35:00|8143.5|8140.5|8140|8137|8144.2|8141.2|8139.3|8136.3|0
1762137600000|2025-11-03 02:40:00|8140.7|8137.7|8144.2|8141.2|8144.2|8141.2|8140.7|8137.7|0
1762137900000|2025-11-03 02:45:00|8143.5|8140.5|8144.2|8141.2|8144.2|8141.2|8142.8|8139.8|0
1762138200000|2025-11-03 02:50:00|8144.3|8141.3|8144.1|8141.1|8144.3|8141.3|8142.7|8139.7|0
1762138500000|2025-11-03 02:55:00|8143.4|8140.4|8143.4|8140.4|8144.1|8141.1|8142|8139|0
1762138800000|2025-11-03 03:00:00|8142.7|8139.7|8142.7|8139.7|8144.1|8141.1|8142.7|8139.7|0
1762139100000|2025-11-03 03:05:00|8142.6|8139.6|8139.9|8136.9|8143.4|8140.4|8139.8|8136.8|0
1762139400000|2025-11-03 03:10:00|8139.8|8136.8|8138.5|8135.5|8139.9|8136.9|8138.5|8135.5|0
1762139700000|2025-11-03 03:15:00|8139.2|8136.2|8140.6|8137.6|8141.3|8138.3|8139.2|8136.2|0
1762140000000|2025-11-03 03:20:00|8139.9|8136.9|8134.3|8131.3|8139.9|8136.9|8132.8|8129.8|0
1762140300000|2025-11-03 03:25:00|8133.6|8130.6|8134.2|8131.2|8134.3|8131.3|8132.8|8129.8|0
1762140600000|2025-11-03 03:30:00|8134.3|8131.3|8139.9|8136.9|8139.9|8136.9|8134.2|8131.2|0
1762140900000|2025-11-03 03:35:00|8141.3|8138.3|8141.3|8138.3|8142.7|8139.7|8141.3|8138.3|0
1762141200000|2025-11-03 03:40:00|8139.9|8136.9|8139.2|8136.2|8139.9|8136.9|8138.5|8135.5|0
1762141500000|2025-11-03 03:45:00|8138.5|8135.5|8139.8|8136.8|8139.9|8136.9|8137|8134|0
1762141800000|2025-11-03 03:50:00|8139.9|8136.9|8141.3|8138.3|8141.3|8138.3|8139.8|8136.8|0
1762142100000|2025-11-03 03:55:00|8142.7|8139.7|8142.7|8139.7|8142.7|8139.7|8141.3|8138.3|0
1762142400000|2025-11-03 04:00:00|8142|8139|8138.5|8135.5|8142|8139|8138.4|8135.4|0
1762142700000|2025-11-03 04:05:00|8139.2|8136.2|8139.6|8136.6|8141.3|8138.3|8138.4|8135.4|0
1762143000000|2025-11-03 04:10:00|8140.3|8137.3|8141|8138|8141|8138|8139.5|8136.5|0
1762143300000|2025-11-03 04:15:00|8140.3|8137.3|8138.9|8135.9|8140.3|8137.3|8138.1|8135.1|0
1762143600000|2025-11-03 04:20:00|8139.6|8136.6|8139.6|8136.6|8139.6|8136.6|8138.1|8135.1|0
1762143900000|2025-11-03 04:25:00|8140.3|8137.3|8141|8138|8141|8138|8140.3|8137.3|0
1762144200000|2025-11-03 04:30:00|8139.6|8136.6|8141|8138|8141|8138|8139.6|8136.6|0
1762144500000|2025-11-03 04:35:00|8140.3|8137.3|8141|8138|8141|8138|8140.3|8137.3|0
1762144800000|2025-11-03 04:40:00|8142.4|8139.4|8140.3|8137.3|8142.4|8139.4|8139.6|8136.6|0
1762145100000|2025-11-03 04:45:00|8139.6|8136.6|8141|8138|8141|8138|8139.6|8136.6|0
1762145400000|2025-11-03 04:50:00|8140.3|8137.3|8139.6|8136.6|8140.3|8137.3|8139.6|8136.6|0
1762145700000|2025-11-03 04:55:00|8138.9|8135.9|8139.6|8136.6|8139.6|8136.6|8138.2|8135.2|0
1762146000000|2025-11-03 05:00:00|8139.7|8136.7|8141|8138|8141|8138|8139.6|8136.6|0
1762146300000|2025-11-03 05:05:00|8141.7|8138.7|8142.4|8139.4|8142.4|8139.4|8139.6|8136.6|0
1762146900000|2025-11-03 05:15:00|8141|8138|8139.5|8136.5|8141|8138|8138.1|8135.1|0
1762147200000|2025-11-03 05:20:00|8138.8|8135.8|8139.5|8136.5|8139.5|8136.5|8138.1|8135.1|0
1762147500000|2025-11-03 05:25:00|8139.6|8136.6|8142.5|8139.5|8142.5|8139.5|8139.6|8136.6|0
1762147800000|2025-11-03 05:30:00|8142.6|8139.6|8142.5|8139.5|8143.3|8140.3|8141.1|8138.1|0
1762148100000|2025-11-03 05:35:00|8143.9|8140.9|8144|8141|8148.1|8145.1|8143.9|8140.9|0
1762148400000|2025-11-03 05:40:00|8144.6|8141.6|8145.3|8142.3|8146.8|8143.8|8142.5|8139.5|0
1762148700000|2025-11-03 05:45:00|8144.6|8141.6|8142.5|8139.5|8145.3|8142.3|8142.4|8139.4|0
1762149000000|2025-11-03 05:50:00|8142.4|8139.4|8142.4|8139.4|8143.1|8140.1|8141.7|8138.7|0
1762149300000|2025-11-03 05:55:00|8141|8138|8142.4|8139.4|8142.4|8139.4|8141|8138|0
1762149600000|2025-11-03 06:00:00|8142.5|8139.5|8145.2|8142.2|8145.3|8142.3|8142.4|8139.4|0
1762149900000|2025-11-03 06:05:00|8143.8|8140.8|8142.4|8139.4|8143.8|8140.8|8142.4|8139.4|0
1762150200000|2025-11-03 06:10:00|8141|8138|8139.2|8136.2|8141|8138|8137.8|8134.8|0
1762150500000|2025-11-03 06:15:00|8140.6|8137.6|8139.1|8136.1|8142|8139|8139.1|8136.1|0
1762150800000|2025-11-03 06:20:00|8137.7|8134.7|8137.6|8134.6|8139.1|8136.1|8137.6|8134.6|0
1762151100000|2025-11-03 06:25:00|8136.9|8133.9|8136.3|8133.3|8137.6|8134.6|8134.8|8131.8|0
1762151400000|2025-11-03 06:30:00|8135.6|8132.6|8137.7|8134.7|8137.7|8134.7|8134.8|8131.8|0
1762151700000|2025-11-03 06:35:00|8138.4|8135.4|8137.8|8134.8|8140.5|8137.5|8137.8|8134.8|0
1762152000000|2025-11-03 06:40:00|8138.5|8135.5|8136.4|8133.4|8139.2|8136.2|8136.4|8133.4|0
1762152300000|2025-11-03 06:45:00|8135.7|8132.7|8137.7|8134.7|8137.7|8134.7|8134.9|8131.9|0
1762152600000|2025-11-03 06:50:00|8138.4|8135.4|8139.1|8136.1|8140.5|8137.5|8138.4|8135.4|0
1762152900000|2025-11-03 06:55:00|8139.8|8136.8|8139.1|8136.1|8140.4|8137.4|8139|8136|0
1762153200000|2025-11-03 07:00:00|8137.7|8134.7|8131.9|8129.9|8139.6|8135.6|8129.2|8127.2|295
1762153500000|2025-11-03 07:05:00|8132.1|8130.1|8125.7|8123.7|8133.3|8131.3|8125|8123|127
1762153800000|2025-11-03 07:10:00|8126|8124|8124.9|8122.9|8126.4|8124.4|8121.7|8119.7|50
1762154100000|2025-11-03 07:15:00|8124.8|8122.8|8126.9|8124.9|8128.1|8126.1|8123|8121|73
1762154400000|2025-11-03 07:20:00|8127.2|8125.2|8125.9|8123.9|8130.1|8128.1|8125.7|8123.7|36
1762154700000|2025-11-03 07:25:00|8125.4|8123.4|8124.4|8122.4|8128.5|8126.5|8122.7|8120.7|36
1762155000000|2025-11-03 07:30:00|8124.6|8122.6|8119.7|8117.7|8125.6|8123.6|8118.9|8116.9|83
1762155300000|2025-11-03 07:35:00|8119.4|8117.4|8122.2|8120.2|8122.3|8120.3|8117.6|8115.6|45
1762155600000|2025-11-03 07:40:00|8122|8120|8120.1|8118.1|8123.2|8121.2|8120.1|8118.1|64
1762155900000|2025-11-03 07:45:00|8120.3|8118.3|8114.2|8112.2|8120.3|8118.3|8114.1|8112.1|73
1762156200000|2025-11-03 07:50:00|8114.1|8112.1|8115.8|8113.8|8117.6|8115.6|8113.9|8111.9|58
1762156500000|2025-11-03 07:55:00|8115.6|8113.6|8117.2|8115.2|8117.7|8115.7|8111.6|8109.6|117
1762156800000|2025-11-03 08:00:00|8116.3|8115.3|8105.2|8104.2|8121.3|8120.3|8100.3|8099.3|1356
1762157100000|2025-11-03 08:05:00|8105|8104|8097.6|8096.6|8107.5|8106.5|8096.3|8095.3|905
1762157400000|2025-11-03 08:10:00|8097.8|8096.8|8116.4|8115.4|8117.1|8116.1|8097.8|8096.8|466
1762157700000|2025-11-03 08:15:00|8116.7|8115.7|8118.4|8117.4|8124|8123|8112.5|8111.5|491
1762158000000|2025-11-03 08:20:00|8118.1|8117.1|8122.2|8121.2|8126|8125|8115.1|8114.1|306
1762158300000|2025-11-03 08:25:00|8122.5|8121.5|8135.9|8134.9|8135.9|8134.9|8121.8|8120.8|391
1762158600000|2025-11-03 08:30:00|8135.6|8134.6|8128.2|8127.2|8136|8135|8127.2|8126.2|370
1762158900000|2025-11-03 08:35:00|8128|8127|8129.9|8128.9|8130.2|8129.2|8125.7|8124.7|203
1762159200000|2025-11-03 08:40:00|8130.5|8129.5|8133.9|8132.9|8133.9|8132.9|8127.2|8126.2|290
1762159500000|2025-11-03 08:45:00|8136.4|8135.4|8135.8|8134.8|8139.4|8138.4|8135.1|8134.1|359
1762159800000|2025-11-03 08:50:00|8135.3|8134.3|8140|8139|8142.7|8141.7|8133.3|8132.3|296
1762160100000|2025-11-03 08:55:00|8140.3|8139.3|8132.7|8131.7|8140.3|8139.3|8132.2|8131.2|233
1762160400000|2025-11-03 09:00:00|8132.8|8131.8|8137.2|8136.2|8137.2|8136.2|8129.2|8128.2|202
1762160700000|2025-11-03 09:05:00|8137.5|8136.5|8144.5|8143.5|8144.6|8143.6|8137.1|8136.1|149
1762161000000|2025-11-03 09:10:00|8144.3|8143.3|8144.4|8143.4|8146.4|8145.4|8142.2|8141.2|216
1762161300000|2025-11-03 09:15:00|8144.7|8143.7|8144.7|8143.7|8146.1|8145.1|8141|8140|131
1762161600000|2025-11-03 09:20:00|8144.9|8143.9|8146.8|8145.8|8148.7|8147.7|8141.4|8140.4|182
1762161900000|2025-11-03 09:25:00|8147|8146|8151.9|8150.9|8151.9|8150.9|8146.8|8145.8|158
1762162200000|2025-11-03 09:30:00|8152.1|8151.1|8144.6|8143.6|8152.7|8151.7|8143.6|8142.6|214
1762162500000|2025-11-03 09:35:00|8144.4|8143.4|8139.5|8138.5|8144.7|8143.7|8139|8138|173
1762162800000|2025-11-03 09:40:00|8139.9|8138.9|8136.5|8135.5|8141.1|8140.1|8136.2|8135.2|231
1762163100000|2025-11-03 09:45:00|8136.3|8135.3|8130.8|8129.8|8136.5|8135.5|8128.1|8127.1|298
1762163400000|2025-11-03 09:50:00|8130.7|8129.7|8129.8|8128.8|8130.8|8129.8|8126.9|8125.9|240
1762163700000|2025-11-03 09:55:00|8129.6|8128.6|8135.5|8134.5|8136|8135|8129.6|8128.6|227
1762164000000|2025-11-03 10:00:00|8135.4|8134.4|8134.7|8133.7|8138.7|8137.7|8134.4|8133.4|204
1762164300000|2025-11-03 10:05:00|8134.4|8133.4|8140.2|8139.2|8141.3|8140.3|8133.9|8132.9|181
1762164600000|2025-11-03 10:10:00|8140|8139|8137.6|8136.6|8141.2|8140.2|8135.5|8134.5|165
1762164900000|2025-11-03 10:15:00|8137.3|8136.3|8141.7|8140.7|8141.7|8140.7|8135.8|8134.8|163
1762165200000|2025-11-03 10:20:00|8142|8141|8145.4|8144.4|8146.7|8145.7|8141.5|8140.5|138
1762165500000|2025-11-03 10:25:00|8145.1|8144.1|8141.8|8140.8|8145.1|8144.1|8139.3|8138.3|159
1762165800000|2025-11-03 10:30:00|8141.6|8140.6|8137.2|8136.2|8141.9|8140.9|8136.1|8135.1|162
1762166100000|2025-11-03 10:35:00|8137.5|8136.5|8140.6|8139.6|8140.7|8139.7|8136.7|8135.7|120
1762166400000|2025-11-03 10:40:00|8140.9|8139.9|8146.3|8145.3|8146.6|8145.6|8140.3|8139.3|89
1762166700000|2025-11-03 10:45:00|8146.1|8145.1|8145|8144|8146.2|8145.2|8143.1|8142.1|103
1762167000000|2025-11-03 10:50:00|8144.6|8143.6|8141.5|8140.5|8145.4|8144.4|8141.5|8140.5|124
1762167300000|2025-11-03 10:55:00|8141.8|8140.8|8145.4|8144.4|8145.4|8144.4|8141|8140|85
1762167600000|2025-11-03 11:00:00|8145.7|8144.7|8149.8|8148.8|8150.4|8149.4|8144.8|8143.8|176
1762167900000|2025-11-03 11:05:00|8149.5|8148.5|8143.4|8142.4|8149.8|8148.8|8142.4|8141.4|204
1762168200000|2025-11-03 11:10:00|8143.5|8142.5|8142.2|8141.2|8144.7|8143.7|8141.4|8140.4|168
1762168500000|2025-11-03 11:15:00|8142.4|8141.4|8146.8|8145.8|8146.8|8145.8|8142.2|8141.2|72
1762168800000|2025-11-03 11:20:00|8146.4|8145.4|8143.1|8142.1|8147.5|8146.5|8141.9|8140.9|99
1762169100000|2025-11-03 11:25:00|8143.4|8142.4|8139.5|8138.5|8143.6|8142.6|8138.6|8137.6|78
1762169400000|2025-11-03 11:30:00|8139.7|8138.7|8139.6|8138.6|8141.6|8140.6|8138.7|8137.7|121
1762169700000|2025-11-03 11:35:00|8139.8|8138.8|8140.8|8139.8|8140.8|8139.8|8136.6|8135.6|111
1762170000000|2025-11-03 11:40:00|8140.5|8139.5|8136.2|8135.2|8140.7|8139.7|8135.8|8134.8|177
1762170300000|2025-11-03 11:45:00|8136.4|8135.4|8137|8136|8137.5|8136.5|8135|8134|157
1762170600000|2025-11-03 11:50:00|8137.4|8136.4|8138.6|8137.6|8139.4|8138.4|8136.6|8135.6|151
1762170900000|2025-11-03 11:55:00|8138.4|8137.4|8138.7|8137.7|8139.4|8138.4|8136.8|8135.8|101
1762171200000|2025-11-03 12:00:00|8138.6|8137.6|8138|8137|8139.1|8138.1|8133.5|8132.5|175
1762171500000|2025-11-03 12:05:00|8137.8|8136.8|8139|8138|8139.5|8138.5|8137.3|8136.3|113
1762171800000|2025-11-03 12:10:00|8139.3|8138.3|8139.7|8138.7|8141.8|8140.8|8137.3|8136.3|107
1762172100000|2025-11-03 12:15:00|8139.9|8138.9|8141|8140|8142.1|8141.1|8138.4|8137.4|112
1762172400000|2025-11-03 12:20:00|8140.5|8139.5|8135.7|8134.7|8141|8140|8134.9|8133.9|81
1762172700000|2025-11-03 12:25:00|8135.4|8134.4|8131.8|8130.8|8135.7|8134.7|8131.4|8130.4|97
1762173000000|2025-11-03 12:30:00|8132.8|8131.8|8131.6|8130.6|8133|8132|8128.7|8127.7|130
1762173300000|2025-11-03 12:35:00|8131.4|8130.4|8125.3|8124.3|8131.4|8130.4|8124.2|8123.2|141
1762173600000|2025-11-03 12:40:00|8125.4|8124.4|8127|8126|8128.1|8127.1|8125.4|8124.4|118
1762173900000|2025-11-03 12:45:00|8126.5|8125.5|8129.9|8128.9|8129.9|8128.9|8125.7|8124.7|91
1762174200000|2025-11-03 12:50:00|8129.3|8128.3|8126.1|8125.1|8129.4|8128.4|8125.1|8124.1|150
1762174500000|2025-11-03 12:55:00|8125.9|8124.9|8127.4|8126.4|8128.3|8127.3|8124.6|8123.6|94
1762174800000|2025-11-03 13:00:00|8127.2|8126.2|8118.2|8117.2|8127.2|8126.2|8118.2|8117.2|222
1762175100000|2025-11-03 13:05:00|8117.9|8116.9|8116.8|8115.8|8120|8119|8116.2|8115.2|158
1762175400000|2025-11-03 13:10:00|8117.6|8116.6|8120.5|8119.5|8121.6|8120.6|8117.1|8116.1|167
1762175700000|2025-11-03 13:15:00|8120.7|8119.7|8118.2|8117.2|8122.5|8121.5|8116.5|8115.5|186
1762176000000|2025-11-03 13:20:00|8117.6|8116.6|8112.8|8111.8|8117.6|8116.6|8112.4|8111.4|227
1762176300000|2025-11-03 13:25:00|8112|8111|8110.4|8109.4|8113.1|8112.1|8108.9|8107.9|264
1762176600000|2025-11-03 13:30:00|8110.8|8109.8|8116.4|8115.4|8118.2|8117.2|8110.2|8109.2|323
1762176900000|2025-11-03 13:35:00|8116.2|8115.2|8118.9|8117.9|8120.9|8119.9|8116|8115|222
1762177200000|2025-11-03 13:40:00|8118.5|8117.5|8114.7|8113.7|8120|8119|8114.3|8113.3|166
1762177500000|2025-11-03 13:45:00|8114.8|8113.8|8112.5|8111.5|8115|8114|8111.9|8110.9|112
1762177800000|2025-11-03 13:50:00|8112.8|8111.8|8107.9|8106.9|8112.8|8111.8|8107.6|8106.6|162
1762178100000|2025-11-03 13:55:00|8107.7|8106.7|8107.2|8106.2|8108.2|8107.2|8105.6|8104.6|209
1762178400000|2025-11-03 14:00:00|8107.4|8106.4|8111.1|8110.1|8112.6|8111.6|8107.1|8106.1|235
1762178700000|2025-11-03 14:05:00|8110.9|8109.9|8111.8|8110.8|8112.2|8111.2|8109.3|8108.3|157
1762179000000|2025-11-03 14:10:00|8111.2|8110.2|8107|8106|8111.6|8110.6|8106.5|8105.5|168
1762179300000|2025-11-03 14:15:00|8107.3|8106.3|8108.5|8107.5|8108.5|8107.5|8104|8103|175
1762179600000|2025-11-03 14:20:00|8108.7|8107.7|8110.2|8109.2|8113|8112|8107.8|8106.8|193
1762179900000|2025-11-03 14:25:00|8110.4|8109.4|8111.5|8110.5|8112.9|8111.9|8108.7|8107.7|206
1762180200000|2025-11-03 14:30:00|8110.8|8109.8|8102.8|8101.8|8111.3|8110.3|8098.5|8097.5|421
1762180500000|2025-11-03 14:35:00|8102.5|8101.5|8101.7|8100.7|8106.2|8105.2|8101.3|8100.3|260
1762180800000|2025-11-03 14:40:00|8102.4|8101.4|8102|8101|8106.3|8105.3|8101.1|8100.1|394
1762181100000|2025-11-03 14:45:00|8101.8|8100.8|8107.1|8106.1|8108.5|8107.5|8100.2|8099.2|380
1762181400000|2025-11-03 14:50:00|8106.6|8105.6|8103|8102|8107.5|8106.5|8101.3|8100.3|406
1762181700000|2025-11-03 14:55:00|8102.8|8101.8|8106.2|8105.2|8107.5|8106.5|8102.8|8101.8|294
1762182000000|2025-11-03 15:00:00|8106.4|8105.4|8107.3|8106.3|8109.7|8108.7|8100.8|8099.8|626
1762182300000|2025-11-03 15:05:00|8107.6|8106.6|8104.4|8103.4|8109.3|8108.3|8099.6|8098.6|467
1762182600000|2025-11-03 15:10:00|8104.5|8103.5|8099.9|8098.9|8106.2|8105.2|8099.3|8098.3|402
1762182900000|2025-11-03 15:15:00|8100.2|8099.2|8103.8|8102.8|8106.9|8105.9|8099.8|8098.8|210
1762183200000|2025-11-03 15:20:00|8103.5|8102.5|8103.8|8102.8|8105.2|8104.2|8100.4|8099.4|254
1762183500000|2025-11-03 15:25:00|8103.3|8102.3|8099.2|8098.2|8103.5|8102.5|8094.3|8093.3|312
1762183800000|2025-11-03 15:30:00|8099.4|8098.4|8099.2|8098.2|8101.4|8100.4|8098|8097|283
1762184100000|2025-11-03 15:35:00|8098.9|8097.9|8108.6|8107.6|8109.1|8108.1|8095.7|8094.7|280
1762184400000|2025-11-03 15:40:00|8108.3|8107.3|8106.8|8105.8|8110.1|8109.1|8106.2|8105.2|307
1762184700000|2025-11-03 15:45:00|8106.6|8105.6|8103.2|8102.2|8107.3|8106.3|8102.7|8101.7|237
1762185000000|2025-11-03 15:50:00|8103.7|8102.7|8103.4|8102.4|8108.1|8107.1|8102.3|8101.3|355
1762185300000|2025-11-03 15:55:00|8103.7|8102.7|8103.3|8102.3|8105.9|8104.9|8101.5|8100.5|192
1762185600000|2025-11-03 16:00:00|8103.6|8102.6|8100.2|8099.2|8104.2|8103.2|8098|8097|308
1762185900000|2025-11-03 16:05:00|8099.4|8098.4|8104.5|8103.5|8106.7|8105.7|8098.4|8097.4|385
1762186200000|2025-11-03 16:10:00|8104.2|8103.2|8107.1|8106.1|8107.9|8106.9|8102.8|8101.8|295
1762186500000|2025-11-03 16:15:00|8107.4|8106.4|8112.1|8111.1|8113.9|8112.9|8105.9|8104.9|397
1762186800000|2025-11-03 16:20:00|8111.9|8110.9|8108.6|8107.6|8112.8|8111.8|8108.5|8107.5|426
1762187100000|2025-11-03 16:25:00|8108.8|8107.8|8107.5|8106.5|8109.1|8108.1|8106.2|8105.2|524
1762187400000|2025-11-03 16:30:00|8108.5|8106.3|8110.5|8108.5|8111.3|8109.3|8105.8|8103.8|1777
1762187700000|2025-11-03 16:35:00|8110|8108|8107.8|8105.8|8111.8|8109.8|8102.1|8100.1|865
1762188000000|2025-11-03 16:40:00|8107.6|8105.6|8108|8106|8111.3|8109.3|8107.6|8105.6|141
1762188300000|2025-11-03 16:45:00|8107.7|8105.7|8105.8|8103.8|8110.7|8108.7|8105.8|8103.8|90
1762188600000|2025-11-03 16:50:00|8106.1|8104.1|8109.1|8107.1|8109.6|8107.6|8103.5|8101.5|68
1762188900000|2025-11-03 16:55:00|8109.3|8107.3|8110.2|8108.2|8111.2|8109.2|8108.7|8106.7|94
1762189200000|2025-11-03 17:00:00|8110|8108|8106.7|8104.7|8110|8108|8106.1|8104.1|119
1762189500000|2025-11-03 17:05:00|8106.9|8104.9|8111.1|8109.1|8111.9|8109.9|8106.2|8104.2|37
1762189800000|2025-11-03 17:10:00|8110.8|8108.8|8112.6|8110.6|8113.1|8111.1|8110.5|8108.5|50
1762190100000|2025-11-03 17:15:00|8112.8|8110.8|8113.8|8111.8|8114.8|8112.8|8111.8|8109.8|66
1762190400000|2025-11-03 17:20:00|8114.1|8112.1|8113.7|8111.7|8116.8|8114.8|8113.5|8111.5|44
1762190700000|2025-11-03 17:25:00|8113.4|8111.4|8110.8|8108.8|8113.9|8111.9|8108.9|8106.9|78
1762191000000|2025-11-03 17:30:00|8111|8109|8114.2|8112.2|8115.2|8113.2|8111|8109|23
1762191300000|2025-11-03 17:35:00|8113.9|8111.9|8113.7|8111.7|8114.7|8112.7|8111.7|8109.7|13
1762191600000|2025-11-03 17:40:00|8113.5|8111.5|8111.5|8109.5|8114.7|8112.7|8110.8|8108.8|101
1762191900000|2025-11-03 17:45:00|8111.8|8109.8|8113.7|8111.7|8114.4|8112.4|8111.3|8109.3|26
1762192200000|2025-11-03 17:50:00|8113.4|8111.4|8113.9|8111.9|8114.2|8112.2|8113.2|8111.2|14
1762192500000|2025-11-03 17:55:00|8113.7|8111.7|8113.3|8111.3|8115.2|8113.2|8112.8|8110.8|19
1762192800000|2025-11-03 18:00:00|8113.6|8111.6|8113.1|8111.1|8113.8|8111.8|8112.2|8110.2|5
1762193100000|2025-11-03 18:05:00|8112.9|8110.9|8112.6|8110.6|8114.6|8112.6|8112.6|8110.6|16
1762193400000|2025-11-03 18:10:00|8112.9|8110.9|8113.3|8111.3|8114.3|8112.3|8112.6|8110.6|6
1762193700000|2025-11-03 18:15:00|8113|8111|8113.7|8111.7|8114|8112|8111.8|8109.8|25
1762194000000|2025-11-03 18:20:00|8114|8112|8114.1|8112.1|8115.1|8113.1|8112.4|8110.4|27
1762194300000|2025-11-03 18:25:00|8114.4|8112.4|8111.7|8109.7|8114.9|8112.9|8111.4|8109.4|23
1762194600000|2025-11-03 18:30:00|8111.4|8109.4|8113.9|8111.9|8114.2|8112.2|8111.4|8109.4|35
1762194900000|2025-11-03 18:35:00|8113.6|8111.6|8114.9|8112.9|8116.1|8114.1|8113.4|8111.4|21
1762195200000|2025-11-03 18:40:00|8114.4|8112.4|8115.6|8113.6|8116.3|8114.3|8113.4|8111.4|23
1762195500000|2025-11-03 18:45:00|8115.9|8113.9|8114|8112|8116.1|8114.1|8114|8112|6
1762195800000|2025-11-03 18:50:00|8113.8|8111.8|8112.5|8110.5|8114.2|8112.2|8111.1|8109.1|55
1762196100000|2025-11-03 18:55:00|8112.3|8110.3|8112.7|8110.7|8114.2|8112.2|8112.3|8110.3|18
1762196400000|2025-11-03 19:00:00|8112|8110|8111.1|8109.1|8113.5|8111.5|8109.4|8107.4|57
1762196700000|2025-11-03 19:05:00|8111.4|8109.4|8114.7|8112.7|8115.3|8113.3|8111.4|8109.4|21
1762197000000|2025-11-03 19:10:00|8115|8113|8113.2|8111.2|8115.6|8113.6|8112.7|8110.7|34
1762197300000|2025-11-03 19:15:00|8113|8111|8113.4|8111.4|8114.5|8112.5|8111.9|8109.9|36
1762197600000|2025-11-03 19:20:00|8113.7|8111.7|8115.3|8113.3|8115.6|8113.6|8113.7|8111.7|23
1762197900000|2025-11-03 19:25:00|8115.1|8113.1|8116.1|8114.1|8116.7|8114.7|8114.3|8112.3|18
1762198200000|2025-11-03 19:30:00|8116.4|8114.4|8117.9|8115.9|8118.5|8116.5|8116.4|8114.4|30
1762198500000|2025-11-03 19:35:00|8118.1|8116.1|8117.5|8115.5|8119.1|8117.1|8117.1|8115.1|12
1762198800000|2025-11-03 19:40:00|8117.3|8115.3|8114.6|8112.6|8117.3|8115.3|8112.7|8110.7|12
1762199100000|2025-11-03 19:45:00|8114.4|8112.4|8115.5|8113.5|8116.6|8114.6|8114.4|8112.4|9
1762199400000|2025-11-03 19:50:00|8115.8|8113.8|8115.1|8113.1|8115.8|8113.8|8113.4|8111.4|12
1762199700000|2025-11-03 19:55:00|8115.4|8113.4|8113.9|8111.9|8115.4|8113.4|8113.4|8111.4|19
1762200000000|2025-11-03 20:00:00|8114.4|8112.4|8115|8113|8115.5|8113.5|8113.7|8111.7|25
1762200300000|2025-11-03 20:05:00|8115.3|8113.3|8114.1|8112.1|8116.5|8114.5|8114.1|8112.1|16
1762200600000|2025-11-03 20:10:00|8114.4|8112.4|8116|8114|8116|8114|8114.1|8112.1|16
1762200900000|2025-11-03 20:15:00|8116.2|8114.2|8116.2|8114.2|8117.5|8115.5|8114.7|8112.7|29
1762201200000|2025-11-03 20:20:00|8116.1|8114.1|8113.6|8111.6|8116.1|8114.1|8113.6|8111.6|45
1762201500000|2025-11-03 20:25:00|8113.9|8111.9|8114.1|8112.1|8115.1|8113.1|8113.4|8111.4|11
1762201800000|2025-11-03 20:30:00|8114.4|8112.4|8111.6|8109.6|8114.9|8112.9|8111.6|8109.6|33
1762202100000|2025-11-03 20:35:00|8112.1|8110.1|8114.2|8112.2|8114.2|8112.2|8110.9|8108.9|40
1762202400000|2025-11-03 20:40:00|8114.5|8112.5|8111.9|8109.9|8115.3|8113.3|8111.4|8109.4|35
1762202700000|2025-11-03 20:45:00|8112.1|8110.1|8110.3|8108.3|8113.4|8111.4|8109.8|8107.8|54
1762203000000|2025-11-03 20:50:00|8110.5|8108.5|8108.6|8106.6|8111.8|8109.8|8108.3|8106.3|144
1762203300000|2025-11-03 20:55:00|8108.3|8106.3|8112.1|8110.1|8112.4|8110.4|8108.1|8106.1|126
1762203600000|2025-11-03 21:00:00|8110.1|8108.1|8115.5|8111.5|8115.9|8111.9|8110.1|8108.1|0
1762203900000|2025-11-03 21:05:00|8115.6|8111.6|8115.8|8111.8|8120.4|8116.4|8115.6|8111.6|0
1762204200000|2025-11-03 21:10:00|8115.6|8111.6|8115.8|8111.8|8116.1|8112.1|8113.5|8109.5|0
1762204500000|2025-11-03 21:15:00|8115.6|8111.6|8114.9|8110.9|8115.8|8111.8|8113.2|8109.2|0
1762204800000|2025-11-03 21:20:00|8114.8|8110.8|8113.4|8109.4|8115.4|8111.4|8113.2|8109.2|0
1762205100000|2025-11-03 21:25:00|8113.5|8109.5|8113.1|8109.1|8114.1|8110.1|8113.1|8109.1|0
1762205400000|2025-11-03 21:30:00|8113.2|8109.2|8113.8|8109.8|8113.8|8109.8|8113.1|8109.1|0
1762205700000|2025-11-03 21:35:00|8113.5|8109.5|8113.6|8109.6|8113.9|8109.9|8112.9|8108.9|0
1762206000000|2025-11-03 21:40:00|8113.8|8109.8|8113.8|8109.8|8114.8|8110.8|8113.5|8109.5|0
1762206300000|2025-11-03 21:45:00|8113.9|8109.9|8113.9|8109.9|8114.3|8110.3|8113.6|8109.6|0
1762206600000|2025-11-03 21:50:00|8114.2|8110.2|8114.9|8110.9|8115.5|8111.5|8113.6|8109.6|0
1762206900000|2025-11-03 21:55:00|8115|8111|8115|8111|8115.2|8111.2|8114.6|8110.6|0
1762207200000|2025-11-03 22:00:00|8114.9|8110.9|8114.9|8110.9|8115.4|8111.4|8114.6|8110.6|0
1762207500000|2025-11-03 22:05:00|8115|8111|8115|8111|8115.6|8111.6|8114.7|8110.7|0
1762207800000|2025-11-03 22:10:00|8115.2|8111.2|8116.1|8112.1|8116.1|8112.1|8114.8|8110.8|0
1762208100000|2025-11-03 22:15:00|8116|8112|8115.2|8111.2|8116.1|8112.1|8114.9|8110.9|0
1762208400000|2025-11-03 22:20:00|8115.6|8111.6|8115.6|8111.6|8115.6|8111.6|8115.3|8111.3|0
1762208700000|2025-11-03 22:25:00|8115.5|8111.5|8115.2|8111.2|8115.6|8111.6|8115.2|8111.2|0
1762209000000|2025-11-03 22:30:00|8115.3|8111.3|8115.6|8111.6|8115.6|8111.6|8115.3|8111.3|0
1762209600000|2025-11-03 22:40:00|8115.8|8111.8|8115.9|8111.9|8115.9|8111.9|8115.8|8111.8|0
1762209900000|2025-11-03 22:45:00|8115.8|8111.8|8115.5|8111.5|8115.8|8111.8|8115.5|8111.5|0
1762210200000|2025-11-03 22:50:00|8115.6|8111.6|8115.2|8111.2|8115.8|8111.8|8115.1|8111.1|0
1762210500000|2025-11-03 22:55:00|8115.1|8111.1|8114.3|8110.3|8115.3|8111.3|8114.1|8110.1|0
1762210800000|2025-11-03 23:00:00|8113.1|8109.1|8114.1|8110.1|8114.4|8110.4|8112.1|8108.1|0
1762211100000|2025-11-03 23:05:00|8114.2|8110.2|8111.5|8107.5|8114.2|8110.2|8111.3|8107.3|0
1762211400000|2025-11-03 23:10:00|8111.6|8107.6|8110.8|8106.8|8111.6|8107.6|8110.3|8106.3|0
1762211700000|2025-11-03 23:15:00|8110.6|8106.6|8110.5|8106.5|8111.5|8107.5|8109.8|8105.8|0
1762212000000|2025-11-03 23:20:00|8110.2|8106.2|8109.8|8105.8|8110.5|8106.5|8108.7|8104.7|0
1762212300000|2025-11-03 23:25:00|8110|8106|8111|8107|8111.4|8107.4|8109.7|8105.7|0
1762212600000|2025-11-03 23:30:00|8110.7|8106.7|8110|8106|8110.8|8106.8|8109.1|8105.1|0
1762212900000|2025-11-03 23:35:00|8109.8|8105.8|8108.6|8104.6|8109.8|8105.8|8108.6|8104.6|0
1762213200000|2025-11-03 23:40:00|8108.7|8104.7|8108.9|8104.9|8109.1|8105.1|8107.9|8103.9|0
1762213500000|2025-11-03 23:45:00|8108.5|8104.5|8109|8105|8109.7|8105.7|8108|8104|0
1762213800000|2025-11-03 23:50:00|8109.2|8105.2|8105.6|8101.6|8109.2|8105.2|8104.9|8100.9|0
1762214100000|2025-11-03 23:55:00|8105.8|8101.8|8106.2|8102.2|8106.2|8102.2|8104.8|8100.8|0
1762214400000|2025-11-04 00:00:00|8106.1|8102.1|8101|8097|8106.1|8102.1|8101|8097|0
1762214700000|2025-11-04 00:05:00|8101.1|8097.1|8098.6|8094.6|8101.8|8097.8|8098.4|8094.4|0
1762215000000|2025-11-04 00:10:00|8098.8|8094.8|8100.3|8096.3|8100.9|8096.9|8098.5|8094.5|0
1762215300000|2025-11-04 00:15:00|8100.2|8096.2|8088.3|8085.3|8105|8101|8085.5|8082.5|0
1762215600000|2025-11-04 00:20:00|8089.7|8086.7|8089.7|8086.7|8089.7|8086.7|8085.5|8082.5|0
1762215900000|2025-11-04 00:25:00|8089|8086|8088.2|8085.2|8089.7|8086.7|8085.5|8082.5|0
1762216200000|2025-11-04 00:30:00|8087.5|8084.5|8091.1|8088.1|8093.8|8090.8|8086.8|8083.8|0
1762216500000|2025-11-04 00:35:00|8091.8|8088.8|8093.9|8090.9|8093.9|8090.9|8089.7|8086.7|0
1762216800000|2025-11-04 00:40:00|8095.3|8092.3|8095.3|8092.3|8096.7|8093.7|8093.9|8090.9|0
1762217100000|2025-11-04 00:45:00|8093.9|8090.9|8099.5|8096.5|8100.2|8097.2|8093.9|8090.9|0
1762217400000|2025-11-04 00:50:00|8100.2|8097.2|8099.5|8096.5|8100.9|8097.9|8098.1|8095.1|0
1762217700000|2025-11-04 00:55:00|8098.8|8095.8|8099.5|8096.5|8100.2|8097.2|8097.3|8094.3|0
1762218000000|2025-11-04 01:00:00|8100.9|8097.9|8095.2|8092.2|8100.9|8097.9|8094.6|8091.6|0
1762218300000|2025-11-04 01:05:00|8093.8|8090.8|8096.6|8093.6|8099.5|8096.5|8093.8|8090.8|0
1762218600000|2025-11-04 01:10:00|8096.7|8093.7|8095.2|8092.2|8096.7|8093.7|8093.8|8090.8|0
1762218900000|2025-11-04 01:15:00|8093.9|8090.9|8096.6|8093.6|8096.6|8093.6|8093.9|8090.9|0
1762219200000|2025-11-04 01:20:00|8096.7|8093.7|8099.5|8096.5|8099.5|8096.5|8096.6|8093.6|0
1762219500000|2025-11-04 01:25:00|8100.2|8097.2|8098.1|8095.1|8100.9|8097.9|8096.7|8093.7|0
1762219800000|2025-11-04 01:30:00|8097.4|8094.4|8096.7|8093.7|8098.1|8095.1|8093.9|8090.9|0
1762220100000|2025-11-04 01:35:00|8098.1|8095.1|8098.1|8095.1|8098.1|8095.1|8095.3|8092.3|0
1762220400000|2025-11-04 01:40:00|8098|8095|8098.1|8095.1|8099.5|8096.5|8096.6|8093.6|0
1762220700000|2025-11-04 01:45:00|8098|8095|8098|8095|8098.1|8095.1|8096.6|8093.6|0
1762221000000|2025-11-04 01:50:00|8097.3|8094.3|8094.6|8091.6|8098|8095|8092.4|8089.4|0
1762221300000|2025-11-04 01:55:00|8093.9|8090.9|8093.9|8090.9|8098.1|8095.1|8093.9|8090.9|0
1762221600000|2025-11-04 02:00:00|8092.5|8089.5|8090.4|8087.4|8092.5|8089.5|8088.3|8085.3|0
1762221900000|2025-11-04 02:05:00|8089.8|8086.8|8092.6|8089.6|8093.3|8090.3|8089.8|8086.8|0
1762222200000|2025-11-04 02:10:00|8091.9|8088.9|8092.6|8089.6|8092.6|8089.6|8091.2|8088.2|0
1762222500000|2025-11-04 02:15:00|8091.9|8088.9|8091.2|8088.2|8092.6|8089.6|8089.8|8086.8|0
1762222800000|2025-11-04 02:20:00|8092.5|8089.5|8089.7|8086.7|8094|8091|8089.7|8086.7|0
1762223100000|2025-11-04 02:25:00|8090.4|8087.4|8089.7|8086.7|8091.8|8088.8|8089.7|8086.7|0
1762223400000|2025-11-04 02:30:00|8089.8|8086.8|8089|8086|8091.2|8088.2|8088.3|8085.3|0
1762223700000|2025-11-04 02:35:00|8089.7|8086.7|8091|8088|8091.1|8088.1|8089|8086|0
1762224000000|2025-11-04 02:40:00|8090.3|8087.3|8085.4|8082.4|8091|8088|8084.7|8081.7|0
1762224300000|2025-11-04 02:45:00|8086.8|8083.8|8086.7|8083.7|8088.9|8085.9|8085.3|8082.3|0
1762224600000|2025-11-04 02:50:00|8086|8083|8088.1|8085.1|8088.1|8085.1|8084.6|8081.6|0
1762224900000|2025-11-04 02:55:00|8088.2|8085.2|8086.9|8083.9|8088.4|8085.4|8086.7|8083.7|0
1762225200000|2025-11-04 03:00:00|8086.2|8083.2|8086.9|8083.9|8089|8086|8085.5|8082.5|0
1762225500000|2025-11-04 03:05:00|8087.6|8084.6|8088.3|8085.3|8089.7|8086.7|8086.9|8083.9|0
1762225800000|2025-11-04 03:10:00|8088.2|8085.2|8091.1|8088.1|8092.5|8089.5|8088.2|8085.2|0
1762226100000|2025-11-04 03:15:00|8089.7|8086.7|8091.1|8088.1|8091.1|8088.1|8089.6|8086.6|0
1762226400000|2025-11-04 03:20:00|8091.8|8088.8|8091.1|8088.1|8091.8|8088.8|8089.7|8086.7|0
1762226700000|2025-11-04 03:25:00|8091.2|8088.2|8093.9|8090.9|8093.9|8090.9|8091.1|8088.1|0
1762227000000|2025-11-04 03:30:00|8094.6|8091.6|8093.8|8090.8|8095.3|8092.3|8090.9|8087.9|0
1762227300000|2025-11-04 03:35:00|8094.5|8091.5|8090.4|8087.4|8094.5|8091.5|8088.2|8085.2|0
1762227600000|2025-11-04 03:40:00|8089.7|8086.7|8089.6|8086.6|8091.1|8088.1|8086.8|8083.8|0
1762227900000|2025-11-04 03:45:00|8090.3|8087.3|8088.9|8085.9|8090.3|8087.3|8088.2|8085.2|0
1762228200000|2025-11-04 03:50:00|8089.6|8086.6|8089.6|8086.6|8091|8088|8088.9|8085.9|0
1762228500000|2025-11-04 03:55:00|8088.2|8085.2|8086.8|8083.8|8089.6|8086.6|8086.8|8083.8|0
1762228800000|2025-11-04 04:00:00|8087.5|8084.5|8086.9|8083.9|8088.3|8085.3|8085.4|8082.4|0
1762229100000|2025-11-04 04:05:00|8087.5|8084.5|8089.6|8086.6|8089.6|8086.6|8085.4|8082.4|0
1762229400000|2025-11-04 04:10:00|8089.5|8086.5|8087.4|8084.4|8089.6|8086.6|8086.7|8083.7|0
1762229700000|2025-11-04 04:15:00|8088.1|8085.1|8088.2|8085.2|8088.2|8085.2|8086|8083|0
1762230000000|2025-11-04 04:20:00|8087.5|8084.5|8084|8081|8088.2|8085.2|8082.6|8079.6|0
1762230300000|2025-11-04 04:25:00|8083.3|8080.3|8082.6|8079.6|8084|8081|8078.4|8075.4|0
1762230600000|2025-11-04 04:30:00|8084|8081|8082.7|8079.7|8085.5|8082.5|8082.6|8079.6|0
1762230900000|2025-11-04 04:35:00|8082.6|8079.6|8082.7|8079.7|8084.1|8081.1|8081.2|8078.2|0
1762231200000|2025-11-04 04:40:00|8082.6|8079.6|8079.8|8076.8|8082.6|8079.6|8078.4|8075.4|0
1762231500000|2025-11-04 04:45:00|8079.7|8076.7|8079.2|8076.2|8081.4|8078.4|8078.5|8075.5|0
1762231800000|2025-11-04 04:50:00|8079.9|8076.9|8080.6|8077.6|8081.3|8078.3|8078.5|8075.5|0
1762232100000|2025-11-04 04:55:00|8081.3|8078.3|8081.4|8078.4|8082.8|8079.8|8080.6|8077.6|0
1762232400000|2025-11-04 05:00:00|8082.1|8079.1|8080|8077|8082.8|8079.8|8078.6|8075.6|0
1762232700000|2025-11-04 05:05:00|8080.7|8077.7|8082.9|8079.9|8082.9|8079.9|8080|8077|0
1762233000000|2025-11-04 05:10:00|8081.5|8078.5|8080.7|8077.7|8082.9|8079.9|8080.7|8077.7|0
1762233300000|2025-11-04 05:15:00|8081.4|8078.4|8078.6|8075.6|8081.4|8078.4|8078.6|8075.6|0
1762233600000|2025-11-04 05:20:00|8078.7|8075.7|8073.6|8070.6|8078.7|8075.7|8073.3|8070.3|0
1762233900000|2025-11-04 05:25:00|8072.2|8069.2|8069.4|8066.4|8072.2|8069.2|8069.3|8066.3|0
1762234200000|2025-11-04 05:30:00|8069.3|8066.3|8073.6|8070.6|8073.6|8070.6|8069.3|8066.3|0
1762234500000|2025-11-04 05:35:00|8072.9|8069.9|8072.5|8069.5|8073.9|8070.9|8072.2|8069.2|0
1762234800000|2025-11-04 05:40:00|8073.2|8070.2|8057.9|8054.9|8073.2|8070.2|8057.9|8054.9|0
1762235100000|2025-11-04 05:45:00|8059.3|8056.3|8056.7|8053.7|8064.4|8061.4|8055.2|8052.2|0
1762235400000|2025-11-04 05:50:00|8058|8055|8055.6|8052.6|8060.9|8057.9|8055.3|8052.3|0
1762235700000|2025-11-04 05:55:00|8055.7|8052.7|8060.1|8057.1|8060.2|8057.2|8054.3|8051.3|0
1762236000000|2025-11-04 06:00:00|8060.8|8057.8|8056|8053|8061.5|8058.5|8053.1|8050.1|0
1762236300000|2025-11-04 06:05:00|8056.1|8053.1|8046.1|8043.1|8058.1|8055.1|8043.7|8040.7|0
1762236600000|2025-11-04 06:10:00|8046.8|8043.8|8047.9|8044.9|8049.5|8046.5|8042.9|8039.9|0
1762236900000|2025-11-04 06:15:00|8046.5|8043.5|8042.7|8039.7|8049.8|8046.8|8042.6|8039.6|0
1762237200000|2025-11-04 06:20:00|8042.6|8039.6|8046|8043|8047.4|8044.4|8042.6|8039.6|0
1762237500000|2025-11-04 06:25:00|8044.6|8041.6|8044.8|8041.8|8046.9|8043.9|8042.5|8039.5|0
1762237800000|2025-11-04 06:30:00|8044.1|8041.1|8050.6|8047.6|8050.6|8047.6|8040.5|8037.5|0
1762238100000|2025-11-04 06:35:00|8049.2|8046.2|8043.7|8040.7|8050.6|8047.6|8042.2|8039.2|0
1762238400000|2025-11-04 06:40:00|8043.6|8040.6|8048.7|8045.7|8048.7|8045.7|8043.6|8040.6|0
1762238700000|2025-11-04 06:45:00|8047.3|8044.3|8050.8|8047.8|8054.3|8051.3|8047.2|8044.2|0
1762239000000|2025-11-04 06:50:00|8050.1|8047.1|8052.9|8049.9|8054.4|8051.4|8050.1|8047.1|0
1762239300000|2025-11-04 06:55:00|8051.5|8048.5|8051.5|8048.5|8052.9|8049.9|8050.1|8047.1|0
1762239600000|2025-11-04 07:00:00|8050.1|8047.1|8014|8012|8050.6|8047.1|7865.2|7863.2|526
1762239900000|2025-11-04 07:05:00|8014.2|8012.2|8004.8|8002.8|8016.4|8014.4|7995.7|7993.7|485
1762240200000|2025-11-04 07:10:00|8003.8|8001.8|8004|8002|8009.5|8007.5|8000|7998|138
1762240500000|2025-11-04 07:15:00|8004.2|8002.2|7996.8|7994.8|8004.4|8002.4|7992.5|7990.5|74
1762240800000|2025-11-04 07:20:00|7997|7995|8009.2|8007.2|8009.2|8007.2|7997|7995|104
1762241100000|2025-11-04 07:25:00|8009.5|8007.5|8007.5|8005.5|8013.7|8011.7|8007.5|8005.5|106
1762241400000|2025-11-04 07:30:00|8006|8004|8012.8|8010.8|8013.4|8011.4|8004.9|8002.9|102
1762241700000|2025-11-04 07:35:00|8012.3|8010.3|8015.8|8013.8|8019.9|8017.9|8011.8|8009.8|282
1762242000000|2025-11-04 07:40:00|8015.5|8013.5|8008.5|8006.5|8015.5|8013.5|8005.6|8003.6|113
1762242300000|2025-11-04 07:45:00|8008.2|8006.2|8012.5|8010.5|8015.1|8013.1|8002.9|8000.9|128
1762242600000|2025-11-04 07:50:00|8013|8011|8021.9|8019.9|8023.4|8021.4|8012.2|8010.2|127
1762242900000|2025-11-04 07:55:00|8021.2|8019.2|8025.4|8023.4|8025.4|8023.4|8014|8012|452
1762243200000|2025-11-04 08:00:00|8025.3|8024.3|8002.9|8001.9|8026.4|8025.4|7996.1|7995.1|1637
1762243500000|2025-11-04 08:05:00|8001.9|8000.9|7993.7|7992.7|8003.7|8002.7|7991|7990|673
1762243800000|2025-11-04 08:10:00|7993.9|7992.9|7997.5|7996.5|8005.7|8004.7|7993.3|7992.3|440
1762244100000|2025-11-04 08:15:00|7997.3|7996.3|7990.4|7989.4|8008.7|8007.7|7988.8|7987.8|656
1762244400000|2025-11-04 08:20:00|7991.5|7990.5|8009|8008|8010.6|8009.6|7991.5|7990.5|481
1762244700000|2025-11-04 08:25:00|8009.3|8008.3|8007.3|8006.3|8015.5|8014.5|8007.2|8006.2|566
1762245000000|2025-11-04 08:30:00|8006.3|8005.3|8010.8|8009.8|8012.3|8011.3|8005.9|8004.9|463
1762245300000|2025-11-04 08:35:00|8010.5|8009.5|8013.2|8012.2|8015.6|8014.6|8008.5|8007.5|315
1762245600000|2025-11-04 08:40:00|8013.7|8012.7|8014.1|8013.1|8018.8|8017.8|8008.1|8007.1|291
1762245900000|2025-11-04 08:45:00|8014.4|8013.4|8012.1|8011.1|8017.1|8016.1|8006.8|8005.8|416
1762246200000|2025-11-04 08:50:00|8011.9|8010.9|8008.5|8007.5|8012.7|8011.7|8006.9|8005.9|340
1762246500000|2025-11-04 08:55:00|8008.6|8007.6|8013.7|8012.7|8016.8|8015.8|8005.5|8004.5|299
1762246800000|2025-11-04 09:00:00|8013.5|8012.5|8015.2|8014.2|8024.4|8023.4|8013.5|8012.5|330
1762247100000|2025-11-04 09:05:00|8015|8014|8004.3|8003.3|8015.2|8014.2|8001.9|8000.9|265
1762247400000|2025-11-04 09:10:00|8004.6|8003.6|7997.9|7996.9|8004.8|8003.8|7997.9|7996.9|175
1762247700000|2025-11-04 09:15:00|7998.2|7997.2|7997.9|7996.9|8000.7|7999.7|7993.4|7992.4|238
1762248000000|2025-11-04 09:20:00|7997.7|7996.7|7984.2|7983.2|7997.9|7996.9|7983.5|7982.5|360
1762248300000|2025-11-04 09:25:00|7984|7983|7981.2|7980.2|7989.2|7988.2|7978.6|7977.6|437
1762248600000|2025-11-04 09:30:00|7981.8|7980.8|7984.8|7983.8|7989.3|7988.3|7981.3|7980.3|261
1762248900000|2025-11-04 09:35:00|7985|7984|7980.8|7979.8|7985|7984|7978.8|7977.8|242
1762249200000|2025-11-04 09:40:00|7980.4|7979.4|7977.1|7976.1|7987.4|7986.4|7976.3|7975.3|283
1762249500000|2025-11-04 09:45:00|7976.8|7975.8|7979.8|7978.8|7982.2|7981.2|7972.9|7971.9|355
1762249800000|2025-11-04 09:50:00|7979.6|7978.6|7979.2|7978.2|7987.6|7986.6|7977.7|7976.7|373
1762250100000|2025-11-04 09:55:00|7979|7978|7970.9|7969.9|7979|7978|7968.2|7967.2|360
1762250400000|2025-11-04 10:00:00|7971|7970|7966.4|7965.4|7971.5|7970.5|7965.5|7964.5|298
1762250700000|2025-11-04 10:05:00|7966.2|7965.2|7967|7966|7969.5|7968.5|7965.1|7964.1|265
1762251000000|2025-11-04 10:10:00|7966.9|7965.9|7968.3|7967.3|7970.3|7969.3|7963|7962|312
1762251300000|2025-11-04 10:15:00|7968.6|7967.6|7974.7|7973.7|7975.6|7974.6|7965.6|7964.6|220
1762251600000|2025-11-04 10:20:00|7974.4|7973.4|7978.6|7977.6|7979.1|7978.1|7973.2|7972.2|332
1762251900000|2025-11-04 10:25:00|7978.8|7977.8|7979.1|7978.1|7982.6|7981.6|7977|7976|256
1762252200000|2025-11-04 10:30:00|7978.9|7977.9|7992.3|7991.3|7992.6|7991.6|7978.4|7977.4|261
1762252500000|2025-11-04 10:35:00|7992.8|7991.8|8001.9|8000.9|8001.9|8000.9|7991.5|7990.5|332
1762252800000|2025-11-04 10:40:00|8001.7|8000.7|8001.6|8000.6|8004.3|8003.3|7999.8|7998.8|299
1762253100000|2025-11-04 10:45:00|8001.3|8000.3|8007.7|8006.7|8011.3|8010.3|8001.3|8000.3|640
1762253400000|2025-11-04 10:50:00|8008.1|8007.1|8007.5|8006.5|8010.3|8009.3|8006.3|8005.3|241
1762253700000|2025-11-04 10:55:00|8007.3|8006.3|8006.3|8005.3|8008.3|8007.3|8003.3|8002.3|232
1762254000000|2025-11-04 11:00:00|8006.6|8005.6|8009.6|8008.6|8010|8009|8001.9|8000.9|341
1762254300000|2025-11-04 11:05:00|8009.9|8008.9|8007.1|8006.1|8009.9|8008.9|8005.9|8004.9|221
1762254600000|2025-11-04 11:10:00|8006.9|8005.9|8011.6|8010.6|8012.4|8011.4|8006.6|8005.6|174
1762254900000|2025-11-04 11:15:00|8011.4|8010.4|8009.6|8008.6|8014.4|8013.4|8009.6|8008.6|130
1762255200000|2025-11-04 11:20:00|8009.2|8008.2|8013.5|8012.5|8015.6|8014.6|8008.5|8007.5|256
1762255500000|2025-11-04 11:25:00|8013.2|8012.2|8009.7|8008.7|8013.7|8012.7|8008.2|8007.2|226
1762255800000|2025-11-04 11:30:00|8010.1|8009.1|8005.6|8004.6|8013.9|8012.9|8005.4|8004.4|514
1762256100000|2025-11-04 11:35:00|8005.4|8004.4|8012.1|8011.1|8015.4|8014.4|8004.1|8003.1|366
1762256400000|2025-11-04 11:40:00|8011.9|8010.9|8015|8014|8017|8016|8011.7|8010.7|220
1762256700000|2025-11-04 11:45:00|8015.3|8014.3|8017.5|8016.5|8018.5|8017.5|8014.5|8013.5|151
1762257000000|2025-11-04 11:50:00|8017.4|8016.4|8017.4|8016.4|8018.2|8017.2|8013.8|8012.8|217
1762257300000|2025-11-04 11:55:00|8017.7|8016.7|8015|8014|8018.7|8017.7|8011.3|8010.3|162
1762257600000|2025-11-04 12:00:00|8015.5|8014.5|8009.8|8008.8|8016.2|8015.2|8009.2|8008.2|238
1762257900000|2025-11-04 12:05:00|8009.6|8008.6|8006.2|8005.2|8011.2|8010.2|8005.8|8004.8|87
1762258200000|2025-11-04 12:10:00|8006.5|8005.5|8006|8005|8007|8006|8004.5|8003.5|104
1762258500000|2025-11-04 12:15:00|8005.7|8004.7|8007.8|8006.8|8009|8008|8005|8004|167
1762258800000|2025-11-04 12:20:00|8007.3|8006.3|8008.6|8007.6|8010.5|8009.5|8007.3|8006.3|105
1762259100000|2025-11-04 12:25:00|8008.4|8007.4|8013.1|8012.1|8014.1|8013.1|8007.9|8006.9|165
1762259400000|2025-11-04 12:30:00|8012.4|8011.4|8017.5|8016.5|8017.7|8016.7|8012.2|8011.2|223
1762259700000|2025-11-04 12:35:00|8017.3|8016.3|8007.7|8006.7|8019.4|8018.4|8006.4|8005.4|272
1762260000000|2025-11-04 12:40:00|8008|8007|8008.8|8007.8|8011.4|8010.4|8007|8006|124
1762260300000|2025-11-04 12:45:00|8009.1|8008.1|8010.2|8009.2|8010.5|8009.5|8006.7|8005.7|76
1762260600000|2025-11-04 12:50:00|8010.5|8009.5|8013.7|8012.7|8014.1|8013.1|8008.8|8007.8|113
1762260900000|2025-11-04 12:55:00|8013.4|8012.4|8012.5|8011.5|8014|8013|8010.6|8009.6|67
1762261200000|2025-11-04 13:00:00|8012.4|8011.4|8015.8|8014.8|8019.6|8018.6|8010.8|8009.8|115
1762261500000|2025-11-04 13:05:00|8015.6|8014.6|8019.2|8018.2|8020.5|8019.5|8015.2|8014.2|194
1762261800000|2025-11-04 13:10:00|8018.8|8017.8|8022.4|8021.4|8023.5|8022.5|8017.8|8016.8|198
1762262100000|2025-11-04 13:15:00|8022.7|8021.7|8029.8|8028.8|8029.8|8028.8|8021.5|8020.5|199
1762262400000|2025-11-04 13:20:00|8029.6|8028.6|8026.1|8025.1|8035.1|8034.1|8024.8|8023.8|546
1762262700000|2025-11-04 13:25:00|8025.8|8024.8|8020.8|8019.8|8026.1|8025.1|8020.1|8019.1|141
1762263000000|2025-11-04 13:30:00|8021.5|8020.5|8027.2|8026.2|8028|8027|8020.5|8019.5|139
1762263300000|2025-11-04 13:35:00|8027.3|8026.3|8028.5|8027.5|8028.9|8027.9|8025.1|8024.1|258
1762263600000|2025-11-04 13:40:00|8027.7|8026.7|8029|8028|8031.3|8030.3|8026.7|8025.7|234
1762263900000|2025-11-04 13:45:00|8029.2|8028.2|8032.7|8031.7|8034.5|8033.5|8028.2|8027.2|229
1762264200000|2025-11-04 13:50:00|8032.5|8031.5|8036.1|8035.1|8037|8036|8031.5|8030.5|196
1762264500000|2025-11-04 13:55:00|8035.8|8034.8|8035.2|8034.2|8040.2|8039.2|8034.5|8033.5|238
1762264800000|2025-11-04 14:00:00|8035.1|8034.1|8029.1|8028.1|8037.6|8036.6|8027.8|8026.8|331
1762265100000|2025-11-04 14:05:00|8029.4|8028.4|8032.7|8031.7|8034.4|8033.4|8027.9|8026.9|166
1762265400000|2025-11-04 14:10:00|8033|8032|8033.8|8032.8|8037.6|8036.6|8031.6|8030.6|338
1762265700000|2025-11-04 14:15:00|8033.7|8032.7|8036.3|8035.3|8036.9|8035.9|8031.7|8030.7|283
1762266000000|2025-11-04 14:20:00|8035.8|8034.8|8038.7|8037.7|8039.8|8038.8|8033.6|8032.6|243
1762266300000|2025-11-04 14:25:00|8038.5|8037.5|8036.9|8035.9|8039.7|8038.7|8034.7|8033.7|197
1762266600000|2025-11-04 14:30:00|8036.7|8035.7|8037.3|8036.3|8045|8044|8034.5|8033.5|674
1762266900000|2025-11-04 14:35:00|8037.5|8036.5|8032.1|8031.1|8040.9|8039.9|8029.5|8028.5|467
1762267200000|2025-11-04 14:40:00|8032.2|8031.2|8042.3|8041.3|8045|8044|8029.4|8028.4|407
1762267500000|2025-11-04 14:45:00|8042.5|8041.5|8048.3|8047.3|8050.4|8049.4|8041.2|8040.2|361
1762267800000|2025-11-04 14:50:00|8047.6|8046.6|8057.4|8056.4|8058|8057|8045.8|8044.8|507
1762268100000|2025-11-04 14:55:00|8057.7|8056.7|8058|8057|8058.3|8057.3|8054.2|8053.2|452
1762268400000|2025-11-04 15:00:00|8058.2|8057.2|8061.1|8060.1|8061.1|8060.1|8052.7|8051.7|489
1762268700000|2025-11-04 15:05:00|8061.4|8060.4|8059.7|8058.7|8062.8|8061.8|8053.2|8052.2|582
1762269000000|2025-11-04 15:10:00|8059.9|8058.9|8057.9|8056.9|8060.7|8059.7|8056.5|8055.5|330
1762269300000|2025-11-04 15:15:00|8058|8057|8062.8|8061.8|8064.3|8063.3|8058|8057|394
1762269600000|2025-11-04 15:20:00|8062.6|8061.6|8055.9|8054.9|8064.2|8063.2|8055.3|8054.3|231
1762269900000|2025-11-04 15:25:00|8055.6|8054.6|8056|8055|8057.7|8056.7|8053.2|8052.2|195
1762270200000|2025-11-04 15:30:00|8057|8056|8064.3|8063.3|8064.3|8063.3|8054.6|8053.6|282
1762270500000|2025-11-04 15:35:00|8064.6|8063.6|8063.7|8062.7|8064.6|8063.6|8059|8058|256
1762270800000|2025-11-04 15:40:00|8063.3|8062.3|8061.4|8060.4|8063.4|8062.4|8059.7|8058.7|176
1762271100000|2025-11-04 15:45:00|8061.2|8060.2|8057.2|8056.2|8061.2|8060.2|8055.5|8054.5|1215
1762271400000|2025-11-04 15:50:00|8057.4|8056.4|8057.5|8056.5|8060.4|8059.4|8055.3|8054.3|272
1762271700000|2025-11-04 15:55:00|8057.8|8056.8|8064.1|8063.1|8065.4|8064.4|8057.5|8056.5|332
1762272000000|2025-11-04 16:00:00|8063.4|8062.4|8060.9|8059.9|8068.3|8067.3|8060.8|8059.8|218
1762272300000|2025-11-04 16:05:00|8061.2|8060.2|8054.5|8053.5|8062.8|8061.8|8053.8|8052.8|242
1762272600000|2025-11-04 16:10:00|8055.3|8054.3|8058|8057|8059.4|8058.4|8053.9|8052.9|254
1762272900000|2025-11-04 16:15:00|8057.9|8056.9|8058.9|8057.9|8064.6|8063.6|8057.4|8056.4|261
1762273200000|2025-11-04 16:20:00|8058.6|8057.6|8056.9|8055.9|8059.3|8058.3|8055.8|8054.8|369
1762273500000|2025-11-04 16:25:00|8057.2|8056.2|8061.2|8060.2|8061.9|8060.9|8055.4|8054.4|451
1762273800000|2025-11-04 16:30:00|8062|8060|8065.8|8063.8|8065.8|8063.8|8058.7|8056.7|1728
1762274100000|2025-11-04 16:35:00|8065.3|8063.3|8069.8|8067.8|8072.7|8070.7|8065.3|8063.3|811
1762274400000|2025-11-04 16:40:00|8069.6|8067.6|8062.6|8060.6|8070.3|8068.3|8062.6|8060.6|389
1762274700000|2025-11-04 16:45:00|8062.9|8060.9|8059.8|8057.8|8064.9|8062.9|8057.1|8055.1|381
1762275000000|2025-11-04 16:50:00|8060|8058|8063.8|8061.8|8064.1|8062.1|8058.3|8056.3|176
1762275300000|2025-11-04 16:55:00|8063.6|8061.6|8068.3|8066.3|8069.1|8067.1|8061.8|8059.8|144
1762275600000|2025-11-04 17:00:00|8068.1|8066.1|8065|8063|8068.3|8066.3|8064.8|8062.8|83
1762275900000|2025-11-04 17:05:00|8064.8|8062.8|8061.4|8059.4|8064.8|8062.8|8060.3|8058.3|145
1762276200000|2025-11-04 17:10:00|8061.2|8059.2|8058.6|8056.6|8062|8060|8058.5|8056.5|78
1762276500000|2025-11-04 17:15:00|8058.7|8056.7|8051.3|8049.3|8060.4|8058.4|8051.3|8049.3|102
1762276800000|2025-11-04 17:20:00|8050.6|8048.6|8055|8053|8055.7|8053.7|8050|8048|107
1762277100000|2025-11-04 17:25:00|8055.3|8053.3|8054.9|8052.9|8059.9|8057.9|8054.5|8052.5|54
1762277400000|2025-11-04 17:30:00|8054.7|8052.7|8052.3|8050.3|8057|8055|8051.8|8049.8|49
1762277700000|2025-11-04 17:35:00|8052.1|8050.1|8048.5|8046.5|8052.1|8050.1|8047.2|8045.2|154
1762278000000|2025-11-04 17:40:00|8048.3|8046.3|8052|8050|8052.6|8050.6|8048.3|8046.3|88
1762278300000|2025-11-04 17:45:00|8052.3|8050.3|8056.6|8054.6|8057.3|8055.3|8051.7|8049.7|79
1762278600000|2025-11-04 17:50:00|8056.9|8054.9|8054.7|8052.7|8060.5|8058.5|8054|8052|58
1762278900000|2025-11-04 17:55:00|8054.9|8052.9|8053.2|8051.2|8054.9|8052.9|8050.7|8048.7|41
1762279200000|2025-11-04 18:00:00|8052.7|8050.7|8052.3|8050.3|8055.5|8053.5|8051.8|8049.8|38
1762279500000|2025-11-04 18:05:00|8052|8050|8047.1|8045.1|8053.4|8051.4|8047.1|8045.1|70
1762279800000|2025-11-04 18:10:00|8046.9|8044.9|8050.9|8048.9|8051.1|8049.1|8046.6|8044.6|23
1762280100000|2025-11-04 18:15:00|8051.1|8049.1|8048.5|8046.5|8051.6|8049.6|8048.5|8046.5|28
1762280400000|2025-11-04 18:20:00|8048.8|8046.8|8050.3|8048.3|8053.3|8051.3|8047.5|8045.5|42
1762280700000|2025-11-04 18:25:00|8050.6|8048.6|8046|8044|8050.6|8048.6|8045|8043|5
1762281000000|2025-11-04 18:30:00|8045.8|8043.8|8044.9|8042.9|8047.8|8045.8|8043.6|8041.6|14
1762281300000|2025-11-04 18:35:00|8045.2|8043.2|8045.2|8043.2|8048.8|8046.8|8044.9|8042.9|13
1762281600000|2025-11-04 18:40:00|8045|8043|8049.2|8047.2|8049.4|8047.4|8043.7|8041.7|31
1762281900000|2025-11-04 18:45:00|8048.9|8046.9|8045.3|8043.3|8051|8049|8045.2|8043.2|17
1762282200000|2025-11-04 18:50:00|8045.6|8043.6|8048.4|8046.4|8048.9|8046.9|8044.5|8042.5|14
1762282500000|2025-11-04 18:55:00|8048.1|8046.1|8049.1|8047.1|8050.1|8048.1|8046.2|8044.2|14
1762282800000|2025-11-04 19:00:00|8048.6|8046.6|8050.9|8048.9|8051.5|8049.5|8047.3|8045.3|31
1762283100000|2025-11-04 19:05:00|8051|8049|8046.5|8044.5|8051|8049|8046.3|8044.3|10
1762283400000|2025-11-04 19:10:00|8046.3|8044.3|8046.6|8044.6|8048.3|8046.3|8045.8|8043.8|6
1762283700000|2025-11-04 19:15:00|8046.4|8044.4|8047.6|8045.6|8049.6|8047.6|8046.4|8044.4|19
1762284000000|2025-11-04 19:20:00|8047.9|8045.9|8051|8049|8051.2|8049.2|8047.1|8045.1|9
1762284300000|2025-11-04 19:25:00|8050.9|8048.9|8048.5|8046.5|8052.4|8050.4|8048.3|8046.3|18
1762284600000|2025-11-04 19:30:00|8048|8046|8047.9|8045.9|8048.8|8046.8|8044.4|8042.4|7
1762284900000|2025-11-04 19:35:00|8047.4|8045.4|8041.1|8039.1|8047.4|8045.4|8039.4|8037.4|23
1762285200000|2025-11-04 19:40:00|8040.8|8038.8|8041.3|8039.3|8043.9|8041.9|8037.9|8035.9|83
1762285500000|2025-11-04 19:45:00|8041|8039|8041.1|8039.1|8042.5|8040.5|8039|8037|68
1762285800000|2025-11-04 19:50:00|8040.9|8038.9|8039|8037|8042.3|8040.3|8038.8|8036.8|71
1762286100000|2025-11-04 19:55:00|8039.3|8037.3|8042.4|8040.4|8043.1|8041.1|8039|8037|31
1762286400000|2025-11-04 20:00:00|8042.6|8040.6|8043.3|8041.3|8045.7|8043.7|8041.2|8039.2|39
1762286700000|2025-11-04 20:05:00|8043.1|8041.1|8043.5|8041.5|8045.8|8043.8|8042.5|8040.5|39
1762287000000|2025-11-04 20:10:00|8043.3|8041.3|8044.3|8042.3|8044.6|8042.6|8041.7|8039.7|48
1762287300000|2025-11-04 20:15:00|8044.1|8042.1|8040.1|8038.1|8044.8|8042.8|8040.1|8038.1|51
1762287600000|2025-11-04 20:20:00|8040.3|8038.3|8038.8|8036.8|8040.3|8038.3|8035.8|8033.8|82
1762287900000|2025-11-04 20:25:00|8039|8037|8041.1|8039.1|8041.2|8039.2|8038.5|8036.5|49
1762288200000|2025-11-04 20:30:00|8041.6|8039.6|8038|8036|8041.6|8039.6|8036.8|8034.8|45
1762288500000|2025-11-04 20:35:00|8038.3|8036.3|8041.6|8039.6|8043.1|8041.1|8038|8036|45
1762288800000|2025-11-04 20:40:00|8041.4|8039.4|8042.3|8040.3|8043.9|8041.9|8040.4|8038.4|50
1762289100000|2025-11-04 20:45:00|8042.5|8040.5|8040.7|8038.7|8045|8043|8040.5|8038.5|128
1762289400000|2025-11-04 20:50:00|8040.5|8038.5|8041.8|8039.8|8043.3|8041.3|8038.5|8036.5|78
1762289700000|2025-11-04 20:55:00|8041.5|8039.5|8040.2|8038.2|8042.2|8040.2|8036.5|8034.5|154
1762290000000|2025-11-04 21:00:00|8042|8040|8043.5|8039.5|8045.2|8041.2|8041.7|8037.7|0
1762290300000|2025-11-04 21:05:00|8043.4|8039.4|8041.3|8037.3|8044.5|8040.5|8040.4|8036.4|0
1762290600000|2025-11-04 21:10:00|8041.1|8037.1|8042.7|8038.7|8043.1|8039.1|8040.8|8036.8|0
1762290900000|2025-11-04 21:15:00|8043|8039|8042.9|8038.9|8044.2|8040.2|8038.3|8034.3|0
1762291200000|2025-11-04 21:20:00|8042.8|8038.8|8040.2|8036.2|8043.2|8039.2|8040.2|8036.2|0
1762291500000|2025-11-04 21:25:00|8040.4|8036.4|8040|8036|8041.3|8037.3|8039|8035|0
1762291800000|2025-11-04 21:30:00|8040.2|8036.2|8039.1|8035.1|8041.4|8037.4|8037.9|8033.9|0
1762292100000|2025-11-04 21:35:00|8039|8035|8040.4|8036.4|8040.4|8036.4|8038.4|8034.4|0
1762292400000|2025-11-04 21:40:00|8040.7|8036.7|8044.3|8040.3|8044.5|8040.5|8040.7|8036.7|0
1762292700000|2025-11-04 21:45:00|8044.4|8040.4|8043.3|8039.3|8045.1|8041.1|8042.4|8038.4|0
1762293000000|2025-11-04 21:50:00|8043.1|8039.1|8045.7|8041.7|8046.1|8042.1|8042.3|8038.3|0
1762293300000|2025-11-04 21:55:00|8046|8042|8045.7|8041.7|8047.6|8043.6|8045.3|8041.3|0
1762293600000|2025-11-04 22:00:00|8045.5|8041.5|8045.9|8041.9|8046.2|8042.2|8045.5|8041.5|0
1762293900000|2025-11-04 22:05:00|8046.3|8042.3|8046.5|8042.5|8046.8|8042.8|8045.6|8041.6|0
1762294200000|2025-11-04 22:10:00|8046.3|8042.3|8046|8042|8046.7|8042.7|8046|8042|0
1762294500000|2025-11-04 22:15:00|8045.9|8041.9|8045.2|8041.2|8045.9|8041.9|8044.7|8040.7|0
1762294800000|2025-11-04 22:20:00|8045|8041|8045.9|8041.9|8046.4|8042.4|8045|8041|0
1762295100000|2025-11-04 22:25:00|8046|8042|8046.6|8042.6|8046.9|8042.9|8046|8042|0
1762295400000|2025-11-04 22:30:00|8046.5|8042.5|8046.3|8042.3|8046.9|8042.9|8046|8042|0
1762295700000|2025-11-04 22:35:00|8045.9|8041.9|8045.5|8041.5|8046.5|8042.5|8045|8041|0
1762296000000|2025-11-04 22:40:00|8045.3|8041.3|8044.7|8040.7|8045.3|8041.3|8044.6|8040.6|0
1762296300000|2025-11-04 22:45:00|8044.6|8040.6|8044.3|8040.3|8044.7|8040.7|8044.2|8040.2|0
1762296600000|2025-11-04 22:50:00|8044.5|8040.5|8043.5|8039.5|8044.5|8040.5|8043|8039|0
1762296900000|2025-11-04 22:55:00|8043.6|8039.6|8042.9|8038.9|8043.6|8039.6|8042.7|8038.7|0
1762297200000|2025-11-04 23:00:00|8042.3|8038.3|8039.8|8035.8|8046.6|8042.6|8039.8|8035.8|0
1762297500000|2025-11-04 23:05:00|8039.9|8035.9|8036.3|8032.3|8041.2|8037.2|8036.1|8032.1|0
1762297800000|2025-11-04 23:10:00|8036.1|8032.1|8038.7|8034.7|8039.4|8035.4|8036.1|8032.1|0
1762298100000|2025-11-04 23:15:00|8038.9|8034.9|8040.7|8036.7|8041|8037|8036.9|8032.9|0
1762298400000|2025-11-04 23:20:00|8040.6|8036.6|8038.7|8034.7|8041.4|8037.4|8038.3|8034.3|0
1762298700000|2025-11-04 23:25:00|8038.9|8034.9|8037.9|8033.9|8039|8035|8037|8033|0
1762299000000|2025-11-04 23:30:00|8038|8034|8038|8034|8040.7|8036.7|8037|8033|0
1762299300000|2025-11-04 23:35:00|8038.1|8034.1|8038.8|8034.8|8039.4|8035.4|8036.4|8032.4|0
1762299600000|2025-11-04 23:40:00|8039|8035|8039.4|8035.4|8040|8036|8038.5|8034.5|0
1762299900000|2025-11-04 23:45:00|8039.3|8035.3|8035.5|8031.5|8039.4|8035.4|8034.8|8030.8|0
1762300200000|2025-11-04 23:50:00|8035.3|8031.3|8035.9|8031.9|8037.1|8033.1|8035.1|8031.1|0
1762300500000|2025-11-04 23:55:00|8036.2|8032.2|8035.5|8031.5|8036.5|8032.5|8035.1|8031.1|0
1762300800000|2025-11-05 00:00:00|8035.1|8031.1|8031.1|8027.1|8035.3|8031.3|8029.7|8025.7|0
1762301100000|2025-11-05 00:05:00|8031|8027|8031.9|8027.9|8033.2|8029.2|8027.7|8023.7|0
1762301400000|2025-11-05 00:10:00|8031.8|8027.8|8035.2|8031.2|8035.2|8031.2|8031.4|8027.4|0
1762301700000|2025-11-05 00:15:00|8035.1|8031.1|8017.1|8014.1|8035.9|8031.9|8017|8014|0
1762302000000|2025-11-05 00:20:00|8017.8|8014.8|8017.1|8014.1|8021.3|8018.3|8015.7|8012.7|0
1762302300000|2025-11-05 00:25:00|8015.7|8012.7|8008.6|8005.6|8015.7|8012.7|8008.5|8005.5|0
1762302600000|2025-11-05 00:30:00|8009.3|8006.3|8007|8004|8010|8007|8004.2|8001.2|0
1762302900000|2025-11-05 00:35:00|8006.3|8003.3|8002.8|7999.8|8008.5|8005.5|8002.8|7999.8|0
1762303200000|2025-11-05 00:40:00|8002.9|7999.9|7999.1|7996.1|8002.9|7999.9|7997|7994|0
1762303500000|2025-11-05 00:45:00|7999.8|7996.8|7997|7994|8002.6|7999.6|7997|7994|0
1762303800000|2025-11-05 00:50:00|7994.9|7991.9|7997.1|7994.1|8001.2|7998.2|7994.9|7991.9|0
1762304100000|2025-11-05 00:55:00|7999.2|7996.2|7994.3|7991.3|7999.2|7996.2|7994.3|7991.3|0
1762304400000|2025-11-05 01:00:00|7995.7|7992.7|7990|7987|7995.7|7992.7|7984.4|7981.4|0
1762304700000|2025-11-05 01:05:00|7990.7|7987.7|7980.3|7977.3|7991.4|7988.4|7980.2|7977.2|0
1762305000000|2025-11-05 01:10:00|7980.4|7977.4|7989.5|7986.5|7990.9|7987.9|7980.3|7977.3|0
1762305300000|2025-11-05 01:15:00|7988.8|7985.8|7972.8|7969.8|7990.2|7987.2|7972.1|7969.1|0
1762305600000|2025-11-05 01:20:00|7973.5|7970.5|7966.6|7963.6|7974.2|7971.2|7963.8|7960.8|0
1762305900000|2025-11-05 01:25:00|7965.2|7962.2|7965.1|7962.1|7968.7|7965.7|7960.3|7957.3|0
1762306200000|2025-11-05 01:30:00|7963.7|7960.7|7956.4|7953.4|7969.3|7966.3|7947.3|7944.3|0
1762306500000|2025-11-05 01:35:00|7956.3|7953.3|7950.6|7947.6|7962|7959|7949.1|7946.1|0
1762306800000|2025-11-05 01:40:00|7952|7949|7956.2|7953.2|7963.2|7960.2|7951.3|7948.3|0
1762307100000|2025-11-05 01:45:00|7955.5|7952.5|7971.6|7968.6|7971.6|7968.6|7954.8|7951.8|0
1762307400000|2025-11-05 01:50:00|7971.5|7968.5|7974.4|7971.4|7974.4|7971.4|7963.1|7960.1|0
1762307700000|2025-11-05 01:55:00|7973.7|7970.7|7970.6|7967.6|7974.8|7971.8|7968.8|7965.8|0
1762308000000|2025-11-05 02:00:00|7972|7969|7973.4|7970.4|7977.6|7974.6|7967.8|7964.8|0
1762308300000|2025-11-05 02:05:00|7974.1|7971.1|7976.2|7973.2|7979|7976|7972|7969|0
1762308600000|2025-11-05 02:10:00|7976.9|7973.9|7976.1|7973.1|7978.3|7975.3|7971.9|7968.9|0
1762308900000|2025-11-05 02:15:00|7976.2|7973.2|7974.8|7971.8|7976.8|7973.8|7971.9|7968.9|0
1762309200000|2025-11-05 02:20:00|7975.5|7972.5|7974.1|7971.1|7979|7976|7970.6|7967.6|0
1762309500000|2025-11-05 02:25:00|7974.8|7971.8|7971.4|7968.4|7974.9|7971.9|7970.7|7967.7|0
1762309800000|2025-11-05 02:30:00|7972.1|7969.1|7974.9|7971.9|7974.9|7971.9|7970.7|7967.7|0
1762310100000|2025-11-05 02:35:00|7974.2|7971.2|7981.3|7978.3|7983.4|7980.4|7974.2|7971.2|0
1762310400000|2025-11-05 02:40:00|7980.6|7977.6|7982.1|7979.1|7982.1|7979.1|7976.5|7973.5|0
1762310700000|2025-11-05 02:45:00|7982.2|7979.2|7985.1|7982.1|7992.2|7989.2|7982.2|7979.2|0
1762311000000|2025-11-05 02:50:00|7984.4|7981.4|7993.5|7990.5|7994.2|7991.2|7984.4|7981.4|0
1762311300000|2025-11-05 02:55:00|7993.6|7990.6|7995.1|7992.1|7996.5|7993.5|7991.5|7988.5|0
1762311600000|2025-11-05 03:00:00|7996.5|7993.5|8004.1|8001.1|8004.1|8001.1|7995.1|7992.1|0
1762311900000|2025-11-05 03:05:00|8003.4|8000.4|8004.1|8001.1|8005.6|8002.6|7999.9|7996.9|0
1762312200000|2025-11-05 03:10:00|8004|8001|8007|8004|8007|8004|8001.3|7998.3|0
1762312500000|2025-11-05 03:15:00|8006.9|8003.9|8001.2|7998.2|8006.9|8003.9|7999.9|7996.9|0
1762312800000|2025-11-05 03:20:00|8001.1|7998.1|8003.1|8000.1|8003.9|8000.9|7999.7|7996.7|0
1762313100000|2025-11-05 03:25:00|8002.4|7999.4|8009.3|8006.3|8009.3|8006.3|8002.4|7999.4|0
1762313400000|2025-11-05 03:30:00|8008.6|8005.6|8012|8009|8012.6|8009.6|8004.9|8001.9|0
1762313700000|2025-11-05 03:35:00|8010.6|8007.6|8007.7|8004.7|8010.6|8007.6|8004.9|8001.9|0
1762314000000|2025-11-05 03:40:00|8008.4|8005.4|8014.8|8011.8|8014.8|8011.8|8007.7|8004.7|0
1762314300000|2025-11-05 03:45:00|8014.1|8011.1|8019.2|8016.2|8026.2|8023.2|8014.1|8011.1|0
1762314600000|2025-11-05 03:50:00|8019.1|8016.1|8016.4|8013.4|8021.3|8018.3|8014.9|8011.9|0
1762314900000|2025-11-05 03:55:00|8015|8012|8019.1|8016.1|8019.2|8016.2|8014.3|8011.3|0
1762315200000|2025-11-05 04:00:00|8019.2|8016.2|8015.6|8012.6|8020.5|8017.5|8014.2|8011.2|0
1762315500000|2025-11-05 04:05:00|8014.9|8011.9|8009.1|8006.1|8014.9|8011.9|8009.1|8006.1|0
1762315800000|2025-11-05 04:10:00|8008.4|8005.4|8014.7|8011.7|8017.5|8014.5|8007.7|8004.7|0
1762316100000|2025-11-05 04:15:00|8013.3|8010.3|8011.2|8008.2|8015.4|8012.4|8010.4|8007.4|0
1762316400000|2025-11-05 04:20:00|8010.5|8007.5|8014.7|8011.7|8015.4|8012.4|8010.5|8007.5|0
1762316700000|2025-11-05 04:25:00|8015.4|8012.4|8016.1|8013.1|8016.1|8013.1|8013.2|8010.2|0
1762317000000|2025-11-05 04:30:00|8016.8|8013.8|8014|8011|8018.2|8015.2|8011.9|8008.9|0
1762317300000|2025-11-05 04:35:00|8014.7|8011.7|8016|8013|8018.8|8015.8|8013.2|8010.2|0
1762317600000|2025-11-05 04:40:00|8016.1|8013.1|8016.8|8013.8|8018.9|8015.9|8015.4|8012.4|0
1762317900000|2025-11-05 04:45:00|8016.1|8013.1|8013.1|8010.1|8016.8|8013.8|8012.4|8009.4|0
1762318200000|2025-11-05 04:50:00|8013.2|8010.2|8014.4|8011.4|8017.4|8014.4|8013|8010|0
1762318500000|2025-11-05 04:55:00|8014.5|8011.5|8017.3|8014.3|8017.3|8014.3|8013|8010|0
1762318800000|2025-11-05 05:00:00|8015.9|8012.9|8014.5|8011.5|8020.1|8017.1|8013.1|8010.1|0
1762319100000|2025-11-05 05:05:00|8013.8|8010.8|8020.9|8017.9|8023|8020|8011.7|8008.7|0
1762319400000|2025-11-05 05:10:00|8020.2|8017.2|8027.2|8024.2|8027.2|8024.2|8020.2|8017.2|0
1762319700000|2025-11-05 05:15:00|8026.5|8023.5|8024.5|8021.5|8027.3|8024.3|8022.9|8019.9|0
1762320000000|2025-11-05 05:20:00|8025.2|8022.2|8027.4|8024.4|8027.4|8024.4|8024.5|8021.5|0
1762320300000|2025-11-05 05:25:00|8026.7|8023.7|8024.6|8021.6|8027.4|8024.4|8021|8018|0
1762320600000|2025-11-05 05:30:00|8025.9|8022.9|8026.6|8023.6|8028.7|8025.7|8023.1|8020.1|0
1762320900000|2025-11-05 05:35:00|8025.9|8022.9|8025.8|8022.8|8028.6|8025.6|8024.4|8021.4|0
1762321200000|2025-11-05 05:40:00|8025.1|8022.1|8022.4|8019.4|8025.8|8022.8|8021.6|8018.6|0
1762321500000|2025-11-05 05:45:00|8021.7|8018.7|8017.3|8014.3|8022.4|8019.4|8015.9|8012.9|0
1762321800000|2025-11-05 05:50:00|8018|8015|8017.2|8014.2|8018.7|8015.7|8015.1|8012.1|0
1762322100000|2025-11-05 05:55:00|8017.3|8014.3|8018.7|8015.7|8020.1|8017.1|8015.9|8012.9|0
1762322400000|2025-11-05 06:00:00|8017.3|8014.3|8017.1|8014.1|8018.5|8015.5|8010.1|8007.1|0
1762322700000|2025-11-05 06:05:00|8017|8014|8019.9|8016.9|8021.3|8018.3|8015.6|8012.6|0
1762323000000|2025-11-05 06:10:00|8019.2|8016.2|8021.3|8018.3|8024.2|8021.2|8018.5|8015.5|0
1762323300000|2025-11-05 06:15:00|8021.4|8018.4|8032.5|8029.5|8032.6|8029.6|8021.4|8018.4|0
1762323600000|2025-11-05 06:20:00|8033.9|8030.9|8033.4|8030.4|8035.3|8032.3|8030.6|8027.6|0
1762323900000|2025-11-05 06:25:00|8032.7|8029.7|8037.5|8034.5|8039|8036|8032.7|8029.7|0
1762324200000|2025-11-05 06:30:00|8036.8|8033.8|8035.7|8032.7|8038.6|8035.6|8033.3|8030.3|0
1762324500000|2025-11-05 06:35:00|8035.8|8032.8|8035.6|8032.6|8037.9|8034.9|8034.2|8031.2|0
1762324800000|2025-11-05 06:40:00|8035.7|8032.7|8037.2|8034.2|8039.9|8036.9|8035.7|8032.7|0
1762325100000|2025-11-05 06:45:00|8036.5|8033.5|8035.5|8032.5|8037.2|8034.2|8034.2|8031.2|0
1762325400000|2025-11-05 06:50:00|8034.1|8031.1|8032.7|8029.7|8035.5|8032.5|8032.7|8029.7|0
1762325700000|2025-11-05 06:55:00|8034.1|8031.1|8032.7|8029.7|8034.1|8031.1|8032.7|8029.7|0
1762326000000|2025-11-05 07:00:00|8034.1|8031.1|8027.5|8025.5|8036|8033.9|8020.6|8018.6|330
1762326300000|2025-11-05 07:05:00|8027.8|8025.8|8023.5|8021.5|8028.9|8026.9|8020.7|8018.7|51
1762326600000|2025-11-05 07:10:00|8023.2|8021.2|8018.3|8016.3|8025.9|8023.9|8018.3|8016.3|88
1762326900000|2025-11-05 07:15:00|8019.1|8017.1|8014.2|8012.2|8019.2|8017.2|8014.2|8012.2|105
1762327200000|2025-11-05 07:20:00|8014.5|8012.5|8016.6|8014.6|8019.5|8017.5|8013.7|8011.7|42
1762327500000|2025-11-05 07:25:00|8016.3|8014.3|8021.3|8019.3|8021.9|8019.9|8016|8014|34
1762327800000|2025-11-05 07:30:00|8021|8019|8018.3|8016.3|8023.9|8021.9|8017.1|8015.1|11
1762328100000|2025-11-05 07:35:00|8018.5|8016.5|8016.8|8014.8|8019.7|8017.7|8013.6|8011.6|32
1762328400000|2025-11-05 07:40:00|8017|8015|8021.3|8019.3|8022.6|8020.6|8017|8015|23
1762328700000|2025-11-05 07:45:00|8021|8019|8016.8|8014.8|8021.3|8019.3|8014.5|8012.5|77
1762329000000|2025-11-05 07:50:00|8016.7|8014.7|8022.7|8020.7|8023.1|8021.1|8014.5|8012.5|75
1762329300000|2025-11-05 07:55:00|8022.4|8020.4|8016.7|8014.7|8022.4|8020.4|8012.8|8010.8|166
1762329600000|2025-11-05 08:00:00|8018.1|8017.1|8014.5|8013.5|8019.5|8018.5|8006.9|8005.9|1252
1762329900000|2025-11-05 08:05:00|8015.5|8014.5|8030.5|8029.5|8031.4|8030.4|8012.9|8011.9|668
1762330200000|2025-11-05 08:10:00|8030.6|8029.6|8039.1|8038.1|8042.8|8041.8|8029.7|8028.7|481
1762330500000|2025-11-05 08:15:00|8039.4|8038.4|8033.9|8032.9|8045.6|8044.6|8033.6|8032.6|355
1762330800000|2025-11-05 08:20:00|8034.8|8033.8|8040.3|8039.3|8040.7|8039.7|8029.9|8028.9|407
1762331100000|2025-11-05 08:25:00|8040.1|8039.1|8044.8|8043.8|8044.8|8043.8|8033.5|8032.5|335
1762331400000|2025-11-05 08:30:00|8044.9|8043.9|8053|8052|8053|8052|8042.5|8041.5|278
1762331700000|2025-11-05 08:35:00|8052.8|8051.8|8054.8|8053.8|8058.6|8057.6|8050.7|8049.7|300
1762332000000|2025-11-05 08:40:00|8054.5|8053.5|8060.9|8059.9|8061.3|8060.3|8053.6|8052.6|211
1762332300000|2025-11-05 08:45:00|8061.1|8060.1|8070.7|8069.7|8071.3|8070.3|8061.1|8060.1|335
1762332600000|2025-11-05 08:50:00|8070.6|8069.6|8063.7|8062.7|8075.9|8074.9|8062.4|8061.4|401
1762332900000|2025-11-05 08:55:00|8064|8063|8063.4|8062.4|8068.3|8067.3|8062.2|8061.2|273
1762333200000|2025-11-05 09:00:00|8064.6|8063.6|8061|8060|8069.6|8068.6|8058.2|8057.2|216
1762333500000|2025-11-05 09:05:00|8060.7|8059.7|8063.1|8062.1|8065.5|8064.5|8058.3|8057.3|252
1762333800000|2025-11-05 09:10:00|8062.7|8061.7|8059.2|8058.2|8064.3|8063.3|8057.3|8056.3|172
1762334100000|2025-11-05 09:15:00|8059|8058|8050.5|8049.5|8059.8|8058.8|8050.5|8049.5|156
1762334400000|2025-11-05 09:20:00|8050.8|8049.8|8049.7|8048.7|8053.4|8052.4|8049.6|8048.6|177
1762334700000|2025-11-05 09:25:00|8049.5|8048.5|8048.9|8047.9|8050.4|8049.4|8043.8|8042.8|260
1762335000000|2025-11-05 09:30:00|8048.8|8047.8|8040.9|8039.9|8049.3|8048.3|8040.4|8039.4|215
1762335300000|2025-11-05 09:35:00|8041.1|8040.1|8047.3|8046.3|8048|8047|8040.9|8039.9|249
1762335600000|2025-11-05 09:40:00|8047.1|8046.1|8049.5|8048.5|8053.3|8052.3|8047.1|8046.1|166
1762335900000|2025-11-05 09:45:00|8049.2|8048.2|8051.4|8050.4|8051.6|8050.6|8045.6|8044.6|184
1762336200000|2025-11-05 09:50:00|8050.9|8049.9|8050.4|8049.4|8052.9|8051.9|8048.8|8047.8|171
1762336500000|2025-11-05 09:55:00|8050.1|8049.1|8049.8|8048.8|8055|8054|8049.5|8048.5|396
1762336800000|2025-11-05 10:00:00|8050.3|8049.3|8048.3|8047.3|8052.1|8051.1|8043.4|8042.4|216
1762337100000|2025-11-05 10:05:00|8048.6|8047.6|8042.8|8041.8|8048.7|8047.7|8042.8|8041.8|190
1762337400000|2025-11-05 10:10:00|8043.4|8042.4|8040.8|8039.8|8044|8043|8035.9|8034.9|555
1762337700000|2025-11-05 10:15:00|8040.6|8039.6|8045.3|8044.3|8047.2|8046.2|8040.2|8039.2|222
1762338000000|2025-11-05 10:20:00|8044.8|8043.8|8047.8|8046.8|8048.3|8047.3|8043|8042|155
1762338300000|2025-11-05 10:25:00|8048.1|8047.1|8049.1|8048.1|8050.4|8049.4|8046.6|8045.6|80
1762338600000|2025-11-05 10:30:00|8048.9|8047.9|8052.3|8051.3|8052.8|8051.8|8047.7|8046.7|147
1762338900000|2025-11-05 10:35:00|8052.6|8051.6|8051.5|8050.5|8054.9|8053.9|8051|8050|81
1762339200000|2025-11-05 10:40:00|8051.1|8050.1|8050.5|8049.5|8052|8051|8049.2|8048.2|97
1762339500000|2025-11-05 10:45:00|8050.2|8049.2|8050.1|8049.1|8050.9|8049.9|8044.8|8043.8|71
1762339800000|2025-11-05 10:50:00|8050.4|8049.4|8043.8|8042.8|8052.6|8051.6|8043.5|8042.5|119
1762340100000|2025-11-05 10:55:00|8043.5|8042.5|8041.5|8040.5|8044.2|8043.2|8039.2|8038.2|129
1762340400000|2025-11-05 11:00:00|8042.3|8041.3|8042.4|8041.4|8044.9|8043.9|8040.1|8039.1|106
1762340700000|2025-11-05 11:05:00|8042.2|8041.2|8038.7|8037.7|8042.9|8041.9|8035.3|8034.3|133
1762341000000|2025-11-05 11:10:00|8038.4|8037.4|8037.9|8036.9|8039.2|8038.2|8034.2|8033.2|108
1762341300000|2025-11-05 11:15:00|8038.2|8037.2|8041|8040|8042.5|8041.5|8036.8|8035.8|124
1762341600000|2025-11-05 11:20:00|8041.2|8040.2|8045|8044|8045.4|8044.4|8040.7|8039.7|119
1762341900000|2025-11-05 11:25:00|8044.8|8043.8|8044.5|8043.5|8046.5|8045.5|8043.8|8042.8|107
1762342200000|2025-11-05 11:30:00|8044.4|8043.4|8043.2|8042.2|8046.8|8045.8|8040.8|8039.8|249
1762342500000|2025-11-05 11:35:00|8043.5|8042.5|8050.6|8049.6|8050.7|8049.7|8043.5|8042.5|76
1762342800000|2025-11-05 11:40:00|8050.8|8049.8|8056|8055|8056.5|8055.5|8050.8|8049.8|160
1762343100000|2025-11-05 11:45:00|8056.3|8055.3|8057.2|8056.2|8059.7|8058.7|8055.8|8054.8|96
1762343400000|2025-11-05 11:50:00|8056.2|8055.2|8058.8|8057.8|8063|8062|8056.1|8055.1|200
1762343700000|2025-11-05 11:55:00|8058.9|8057.9|8056.3|8055.3|8059.8|8058.8|8054|8053|214
1762344000000|2025-11-05 12:00:00|8056.9|8055.9|8055.8|8054.8|8058.3|8057.3|8053.2|8052.2|149
1762344300000|2025-11-05 12:05:00|8056|8055|8062.5|8061.5|8064.9|8063.9|8054.7|8053.7|188
1762344600000|2025-11-05 12:10:00|8062|8061|8058.9|8057.9|8062|8061|8058.5|8057.5|79
1762344900000|2025-11-05 12:15:00|8058.6|8057.6|8062.4|8061.4|8063.6|8062.6|8057.6|8056.6|106
1762345200000|2025-11-05 12:20:00|8063.1|8062.1|8065|8064|8065.7|8064.7|8062.8|8061.8|89
1762345500000|2025-11-05 12:25:00|8064.7|8063.7|8061.2|8060.2|8067.4|8066.4|8061.2|8060.2|121
1762345800000|2025-11-05 12:30:00|8061|8060|8062.8|8061.8|8063.3|8062.3|8059.1|8058.1|74
1762346100000|2025-11-05 12:35:00|8062.7|8061.7|8062|8061|8063.2|8062.2|8059.3|8058.3|58
1762346400000|2025-11-05 12:40:00|8061.9|8060.9|8063.7|8062.7|8065.2|8064.2|8060.9|8059.9|107
1762346700000|2025-11-05 12:45:00|8063.4|8062.4|8060|8059|8065.2|8064.2|8060|8059|81
1762347000000|2025-11-05 12:50:00|8060.3|8059.3|8062.3|8061.3|8063.1|8062.1|8059.2|8058.2|77
1762347300000|2025-11-05 12:55:00|8062.6|8061.6|8066.1|8065.1|8067|8066|8062.6|8061.6|72
1762347600000|2025-11-05 13:00:00|8065.9|8064.9|8068.2|8067.2|8069.1|8068.1|8064.1|8063.1|91
1762347900000|2025-11-05 13:05:00|8068|8067|8063.8|8062.8|8070.3|8069.3|8063.8|8062.8|95
1762348200000|2025-11-05 13:10:00|8064.2|8063.2|8062.2|8061.2|8064.4|8063.4|8060.7|8059.7|67
1762348500000|2025-11-05 13:15:00|8062.4|8061.4|8065.2|8064.2|8067.2|8066.2|8061.7|8060.7|265
1762348800000|2025-11-05 13:20:00|8065.4|8064.4|8061.6|8060.6|8066.5|8065.5|8061.6|8060.6|433
1762349100000|2025-11-05 13:25:00|8061.4|8060.4|8063.8|8062.8|8064.3|8063.3|8061.4|8060.4|155
1762349400000|2025-11-05 13:30:00|8063.5|8062.5|8060.1|8059.1|8064.7|8063.7|8059.7|8058.7|147
1762349700000|2025-11-05 13:35:00|8059.9|8058.9|8064.4|8063.4|8065.6|8064.6|8058.6|8057.6|101
1762350000000|2025-11-05 13:40:00|8064.1|8063.1|8065.2|8064.2|8066.7|8065.7|8062.7|8061.7|119
1762350300000|2025-11-05 13:45:00|8065.5|8064.5|8065.5|8064.5|8066|8065|8063.7|8062.7|82
1762350600000|2025-11-05 13:50:00|8065.8|8064.8|8065.8|8064.8|8066.3|8065.3|8061.9|8060.9|109
1762350900000|2025-11-05 13:55:00|8065.6|8064.6|8064.4|8063.4|8065.6|8064.6|8059.8|8058.8|98
1762351200000|2025-11-05 14:00:00|8064.2|8063.2|8062.6|8061.6|8064.7|8063.7|8060.5|8059.5|74
1762351500000|2025-11-05 14:05:00|8062.4|8061.4|8063.6|8062.6|8067|8066|8062.4|8061.4|120
1762351800000|2025-11-05 14:10:00|8063.8|8062.8|8059.9|8058.9|8064.1|8063.1|8058.6|8057.6|88
1762352100000|2025-11-05 14:15:00|8060.2|8059.2|8057.3|8056.3|8060.4|8059.4|8056.4|8055.4|74
1762352400000|2025-11-05 14:20:00|8057.9|8056.9|8061.8|8060.8|8063|8062|8057.2|8056.2|74
1762352700000|2025-11-05 14:25:00|8062|8061|8061.3|8060.3|8064|8063|8060.7|8059.7|146
1762353000000|2025-11-05 14:30:00|8060|8059|8062.2|8061.2|8064.3|8063.3|8058.5|8057.5|237
1762353300000|2025-11-05 14:35:00|8062.5|8061.5|8069.1|8068.1|8070.3|8069.3|8062.1|8061.1|182
1762353600000|2025-11-05 14:40:00|8069|8068|8062.3|8061.3|8069|8068|8062|8061|140
1762353900000|2025-11-05 14:45:00|8062|8061|8069.6|8068.6|8070.2|8069.2|8060.4|8059.4|327
1762354200000|2025-11-05 14:50:00|8069.9|8068.9|8075.5|8074.5|8076.4|8075.4|8068.8|8067.8|353
1762354500000|2025-11-05 14:55:00|8075.3|8074.3|8078.3|8077.3|8079.7|8078.7|8073.8|8072.8|384
1762354800000|2025-11-05 15:00:00|8078.1|8077.1|8080.8|8079.8|8082.1|8081.1|8073|8072|315
1762355100000|2025-11-05 15:05:00|8080.5|8079.5|8088.6|8087.6|8089.2|8088.2|8079.1|8078.1|352
1762355400000|2025-11-05 15:10:00|8088.5|8087.5|8087|8086|8092.3|8091.3|8085.5|8084.5|300
1762355700000|2025-11-05 15:15:00|8086.8|8085.8|8085.8|8084.8|8089.1|8088.1|8084.1|8083.1|268
1762356000000|2025-11-05 15:20:00|8086.3|8085.3|8097.9|8096.9|8098.3|8097.3|8083.9|8082.9|392
1762356300000|2025-11-05 15:25:00|8098.1|8097.1|8097.3|8096.3|8100|8099|8092.2|8091.2|293
1762356600000|2025-11-05 15:30:00|8096.6|8095.6|8092.4|8091.4|8096.9|8095.9|8089.7|8088.7|257
1762356900000|2025-11-05 15:35:00|8092.2|8091.2|8091.9|8090.9|8093.1|8092.1|8089.4|8088.4|281
1762357200000|2025-11-05 15:40:00|8092.5|8091.5|8096.2|8095.2|8097.6|8096.6|8092.1|8091.1|351
1762357500000|2025-11-05 15:45:00|8096.1|8095.1|8093.9|8092.9|8098.2|8097.2|8093.6|8092.6|267
1762357800000|2025-11-05 15:50:00|8093.6|8092.6|8085.5|8084.5|8093.6|8092.6|8082.9|8081.9|224
1762358100000|2025-11-05 15:55:00|8085.3|8084.3|8079.7|8078.7|8085.3|8084.3|8077.6|8076.6|263
1762358400000|2025-11-05 16:00:00|8080|8079|8073.9|8072.9|8081.1|8080.1|8072.3|8071.3|251
1762358700000|2025-11-05 16:05:00|8073.6|8072.6|8074.3|8073.3|8077.5|8076.5|8070.8|8069.8|329
1762359000000|2025-11-05 16:10:00|8074.6|8073.6|8068.5|8067.5|8075.6|8074.6|8067.5|8066.5|956
1762359300000|2025-11-05 16:15:00|8068.6|8067.6|8073.2|8072.2|8076.6|8075.6|8068.6|8067.6|880
1762359600000|2025-11-05 16:20:00|8073|8072|8076.3|8075.3|8076.4|8075.4|8070.5|8069.5|380
1762359900000|2025-11-05 16:25:00|8076.1|8075.1|8080|8079|8084|8083|8075.6|8074.6|527
1762360200000|2025-11-05 16:30:00|8080.4|8078.4|8079.2|8077.2|8081.9|8079.9|8070.9|8068.9|1537
1762360500000|2025-11-05 16:35:00|8078.7|8076.7|8082.8|8080.8|8083.8|8081.8|8074.8|8072.8|894
1762360800000|2025-11-05 16:40:00|8082.5|8080.5|8083.2|8081.2|8083.4|8081.4|8079.7|8077.7|152
1762361100000|2025-11-05 16:45:00|8082.9|8080.9|8086.2|8084.2|8087.1|8085.1|8081.2|8079.2|84
1762361400000|2025-11-05 16:50:00|8086|8084|8086.9|8084.9|8088.8|8086.8|8085.5|8083.5|83
1762361700000|2025-11-05 16:55:00|8087.1|8085.1|8087.1|8085.1|8091.1|8089.1|8085.6|8083.6|170
1762362000000|2025-11-05 17:00:00|8087.6|8085.6|8087.2|8085.2|8089.5|8087.5|8084.5|8082.5|147
1762362300000|2025-11-05 17:05:00|8087.5|8085.5|8090.7|8088.7|8091.4|8089.4|8087.5|8085.5|73
1762362600000|2025-11-05 17:10:00|8091|8089|8094|8092|8095.7|8093.7|8090.3|8088.3|86
1762362900000|2025-11-05 17:15:00|8093.7|8091.7|8094.3|8092.3|8095|8093|8092.4|8090.4|65
1762363200000|2025-11-05 17:20:00|8094|8092|8096.3|8094.3|8096.9|8094.9|8093.5|8091.5|119
1762363500000|2025-11-05 17:25:00|8096.5|8094.5|8098.5|8096.5|8098.5|8096.5|8095.5|8093.5|61
1762363800000|2025-11-05 17:30:00|8097.8|8095.8|8099.8|8097.8|8100.7|8098.7|8097.8|8095.8|91
1762364100000|2025-11-05 17:35:00|8099.6|8097.6|8103|8101|8104.5|8102.5|8099.3|8097.3|93
1762364400000|2025-11-05 17:40:00|8103.3|8101.3|8100.9|8098.9|8103.3|8101.3|8099.7|8097.7|44
1762364700000|2025-11-05 17:45:00|8101.2|8099.2|8097.9|8095.9|8101.9|8099.9|8096.9|8094.9|56
1762365000000|2025-11-05 17:50:00|8098.2|8096.2|8098.4|8096.4|8099.2|8097.2|8096.9|8094.9|58
1762365300000|2025-11-05 17:55:00|8098.2|8096.2|8097.4|8095.4|8098.2|8096.2|8094.7|8092.7|92
1762365600000|2025-11-05 18:00:00|8097.2|8095.2|8099.5|8097.5|8099.8|8097.8|8096.4|8094.4|43
1762365900000|2025-11-05 18:05:00|8099.8|8097.8|8098.4|8096.4|8101.8|8099.8|8098.4|8096.4|39
1762366200000|2025-11-05 18:10:00|8098.7|8096.7|8099.3|8097.3|8099.5|8097.5|8096.9|8094.9|24
1762366500000|2025-11-05 18:15:00|8099.5|8097.5|8099.9|8097.9|8102.4|8100.4|8099.3|8097.3|26
1762366800000|2025-11-05 18:20:00|8100.1|8098.1|8098.8|8096.8|8100.3|8098.3|8098.4|8096.4|14
1762367100000|2025-11-05 18:25:00|8099.1|8097.1|8099.6|8097.6|8100|8098|8098.5|8096.5|24
1762367400000|2025-11-05 18:30:00|8099.4|8097.4|8098.2|8096.2|8099.6|8097.6|8097.5|8095.5|24
1762367700000|2025-11-05 18:35:00|8098.5|8096.5|8100.5|8098.5|8100.5|8098.5|8098.2|8096.2|37
1762368000000|2025-11-05 18:40:00|8100|8098|8098.2|8096.2|8100.3|8098.3|8098.2|8096.2|31
1762368300000|2025-11-05 18:45:00|8098|8096|8097.2|8095.2|8098.7|8096.7|8097.2|8095.2|21
1762368600000|2025-11-05 18:50:00|8097|8095|8098.1|8096.1|8098.1|8096.1|8096.7|8094.7|12
1762368900000|2025-11-05 18:55:00|8098|8096|8099|8097|8099.6|8097.6|8097|8095|15
1762369200000|2025-11-05 19:00:00|8098.3|8096.3|8095.5|8093.5|8098.6|8096.6|8094.5|8092.5|48
1762369500000|2025-11-05 19:05:00|8095.8|8093.8|8095.7|8093.7|8097.4|8095.4|8094.9|8092.9|15
1762369800000|2025-11-05 19:10:00|8096|8094|8099.6|8097.6|8099.6|8097.6|8095.6|8093.6|12
1762370100000|2025-11-05 19:15:00|8099.9|8097.9|8100.3|8098.3|8100.8|8098.8|8099.5|8097.5|9
1762370400000|2025-11-05 19:20:00|8100|8098|8100.2|8098.2|8101.3|8099.3|8099.5|8097.5|9
1762370700000|2025-11-05 19:25:00|8100.5|8098.5|8097.7|8095.7|8100.5|8098.5|8096.9|8094.9|65
1762371000000|2025-11-05 19:30:00|8097.9|8095.9|8097.1|8095.1|8098.4|8096.4|8096.6|8094.6|20
1762371300000|2025-11-05 19:35:00|8096.8|8094.8|8096.8|8094.8|8097.9|8095.9|8096.6|8094.6|21
1762371600000|2025-11-05 19:40:00|8097.1|8095.1|8097.8|8095.8|8098.1|8096.1|8096.8|8094.8|20
1762371900000|2025-11-05 19:45:00|8098.1|8096.1|8095.5|8093.5|8098.3|8096.3|8095.5|8093.5|18
1762372200000|2025-11-05 19:50:00|8095.3|8093.3|8094.3|8092.3|8096.3|8094.3|8094.3|8092.3|45
1762372500000|2025-11-05 19:55:00|8094.5|8092.5|8095.9|8093.9|8096.2|8094.2|8093.3|8091.3|52
1762372800000|2025-11-05 20:00:00|8096.2|8094.2|8098.5|8096.5|8098.9|8096.9|8096.2|8094.2|44
1762373100000|2025-11-05 20:05:00|8098.3|8096.3|8098.8|8096.8|8099.1|8097.1|8097.1|8095.1|43
1762373400000|2025-11-05 20:10:00|8099.2|8097.2|8098.7|8096.7|8100|8098|8098.5|8096.5|27
1762373700000|2025-11-05 20:15:00|8098.5|8096.5|8097.3|8095.3|8098.7|8096.7|8095.8|8093.8|40
1762374000000|2025-11-05 20:20:00|8097|8095|8095.4|8093.4|8097.1|8095.1|8095.4|8093.4|35
1762374300000|2025-11-05 20:25:00|8095.6|8093.6|8095.5|8093.5|8096.3|8094.3|8094.5|8092.5|48
1762374600000|2025-11-05 20:30:00|8095.6|8093.6|8096.1|8094.1|8096.4|8094.4|8094.4|8092.4|28
1762374900000|2025-11-05 20:35:00|8096.3|8094.3|8098.3|8096.3|8098.8|8096.8|8095.6|8093.6|56
1762375200000|2025-11-05 20:40:00|8098.6|8096.6|8096.3|8094.3|8099.1|8097.1|8095.7|8093.7|51
1762375500000|2025-11-05 20:45:00|8096.6|8094.6|8095.2|8093.2|8098.1|8096.1|8095|8093|32
1762375800000|2025-11-05 20:50:00|8095.5|8093.5|8090.9|8088.9|8096|8094|8090.9|8088.9|99
1762376100000|2025-11-05 20:55:00|8091|8089|8088.3|8086.3|8092.8|8090.8|8086|8084|146
1762376400000|2025-11-05 21:00:00|8088.6|8084.6|8091.8|8087.8|8091.8|8087.8|8084|8080|0
1762376700000|2025-11-05 21:05:00|8092.2|8088.2|8086.6|8082.6|8093.2|8089.2|8086.6|8082.6|0
1762377000000|2025-11-05 21:10:00|8086.7|8082.7|8085.2|8081.2|8086.8|8082.8|8083.7|8079.7|0
1762377300000|2025-11-05 21:15:00|8084.7|8080.7|8088.5|8084.5|8088.9|8084.9|8083.8|8079.8|0
1762377600000|2025-11-05 21:20:00|8088.2|8084.2|8089.4|8085.4|8089.6|8085.6|8087.3|8083.3|0
1762377900000|2025-11-05 21:25:00|8089.5|8085.5|8088|8084|8090.3|8086.3|8087.9|8083.9|0
1762378200000|2025-11-05 21:30:00|8088.4|8084.4|8090.2|8086.2|8090.6|8086.6|8088.2|8084.2|0
1762378500000|2025-11-05 21:35:00|8090.3|8086.3|8090.4|8086.4|8090.9|8086.9|8089.3|8085.3|0
1762378800000|2025-11-05 21:40:00|8090.1|8086.1|8090.1|8086.1|8090.5|8086.5|8089.6|8085.6|0
1762379100000|2025-11-05 21:45:00|8089.8|8085.8|8090.7|8086.7|8091.1|8087.1|8089.7|8085.7|0
1762379400000|2025-11-05 21:50:00|8090.5|8086.5|8090.4|8086.4|8091.7|8087.7|8089.9|8085.9|0
1762379700000|2025-11-05 21:55:00|8090.7|8086.7|8089.2|8085.2|8091.3|8087.3|8089.2|8085.2|0
1762380000000|2025-11-05 22:00:00|8089.3|8085.3|8091.6|8087.6|8091.6|8087.6|8089|8085|0
1762380300000|2025-11-05 22:05:00|8091.7|8087.7|8091.7|8087.7|8091.9|8087.9|8091.7|8087.7|0
1762380600000|2025-11-05 22:10:00|8091.6|8087.6|8091.6|8087.6|8091.9|8087.9|8091.5|8087.5|0
1762380900000|2025-11-05 22:15:00|8091.7|8087.7|8091.6|8087.6|8091.7|8087.7|8091.5|8087.5|0
1762381200000|2025-11-05 22:20:00|8091.5|8087.5|8091.3|8087.3|8091.5|8087.5|8090.9|8086.9|0
1762381500000|2025-11-05 22:25:00|8091.5|8087.5|8091.3|8087.3|8091.5|8087.5|8091.3|8087.3|0
1762381800000|2025-11-05 22:30:00|8091.2|8087.2|8090.6|8086.6|8091.2|8087.2|8089.9|8085.9|0
1762382100000|2025-11-05 22:35:00|8090.8|8086.8|8090.6|8086.6|8090.8|8086.8|8089.5|8085.5|0
1762382400000|2025-11-05 22:40:00|8090.5|8086.5|8091|8087|8091.2|8087.2|8090.5|8086.5|0
1762382700000|2025-11-05 22:45:00|8091.2|8087.2|8090.8|8086.8|8091.8|8087.8|8090.5|8086.5|0
1762383000000|2025-11-05 22:50:00|8091.8|8087.8|8091.5|8087.5|8092.2|8088.2|8090.9|8086.9|0
1762383300000|2025-11-05 22:55:00|8091.6|8087.6|8092.1|8088.1|8092.1|8088.1|8091.6|8087.6|0
1762383600000|2025-11-05 23:00:00|8093.3|8089.3|8087.1|8083.1|8093.8|8089.8|8087.1|8083.1|0
1762383900000|2025-11-05 23:05:00|8087|8083|8087.4|8083.4|8088.5|8084.5|8085.8|8081.8|0
1762384200000|2025-11-05 23:10:00|8087.5|8083.5|8090.5|8086.5|8091|8087|8087.1|8083.1|0
1762384500000|2025-11-05 23:15:00|8090.6|8086.6|8090.7|8086.7|8092.3|8088.3|8090.1|8086.1|0
1762384800000|2025-11-05 23:20:00|8090.6|8086.6|8088.2|8084.2|8091.1|8087.1|8088.1|8084.1|0
1762385100000|2025-11-05 23:25:00|8088|8084|8089.9|8085.9|8091|8087|8087|8083|0
1762385400000|2025-11-05 23:30:00|8089.7|8085.7|8090.2|8086.2|8091.5|8087.5|8089.7|8085.7|0
1762385700000|2025-11-05 23:35:00|8090.3|8086.3|8091.8|8087.8|8091.9|8087.9|8089.3|8085.3|0
1762386000000|2025-11-05 23:40:00|8091.6|8087.6|8096.4|8092.4|8096.7|8092.7|8090.9|8086.9|0
1762386300000|2025-11-05 23:45:00|8096.3|8092.3|8095|8091|8096.4|8092.4|8094.4|8090.4|0
1762386600000|2025-11-05 23:50:00|8094.9|8090.9|8095.1|8091.1|8096.3|8092.3|8092.5|8088.5|0
1762386900000|2025-11-05 23:55:00|8095.3|8091.3|8097|8093|8097.7|8093.7|8095.1|8091.1|0
1762387200000|2025-11-06 00:00:00|8097.1|8093.1|8094.7|8090.7|8097.1|8093.1|8092.5|8088.5|0
1762387500000|2025-11-06 00:05:00|8094.9|8090.9|8092.9|8088.9|8095|8091|8091.5|8087.5|0
1762387800000|2025-11-06 00:10:00|8092.7|8088.7|8088.9|8084.9|8092.9|8088.9|8087.2|8083.2|0
1762388100000|2025-11-06 00:15:00|8089|8085|8084.2|8081.2|8089.8|8085.8|8080|8077|0
1762388400000|2025-11-06 00:20:00|8084.3|8081.3|8077.2|8074.2|8084.3|8081.3|8077.2|8074.2|0
1762388700000|2025-11-06 00:25:00|8077.1|8074.1|8076|8073|8077.2|8074.2|8069.5|8066.5|0
1762389000000|2025-11-06 00:30:00|8075.3|8072.3|8073.3|8070.3|8077.6|8074.6|8073.3|8070.3|0
1762389300000|2025-11-06 00:35:00|8074.7|8071.7|8079|8076|8079|8076|8074|8071|0
1762389600000|2025-11-06 00:40:00|8077.6|8074.6|8076.2|8073.2|8079|8076|8076.1|8073.1|0
1762389900000|2025-11-06 00:45:00|8074.8|8071.8|8074.8|8071.8|8076.2|8073.2|8074.7|8071.7|0
1762390200000|2025-11-06 00:50:00|8075.5|8072.5|8074.8|8071.8|8076.2|8073.2|8073.3|8070.3|0
1762390500000|2025-11-06 00:55:00|8076.1|8073.1|8074.8|8071.8|8077.6|8074.6|8073.4|8070.4|0
1762390800000|2025-11-06 01:00:00|8075.5|8072.5|8069.2|8066.2|8075.5|8072.5|8067.8|8064.8|0
1762391100000|2025-11-06 01:05:00|8068.5|8065.5|8065.8|8062.8|8070.6|8067.6|8065.1|8062.1|0
1762391400000|2025-11-06 01:10:00|8065.1|8062.1|8068|8065|8068|8065|8063.7|8060.7|0
1762391700000|2025-11-06 01:15:00|8069.3|8066.3|8063.9|8060.9|8071|8068|8063.9|8060.9|0
1762392000000|2025-11-06 01:20:00|8064.6|8061.6|8064|8061|8066.8|8063.8|8063.9|8060.9|0
1762392300000|2025-11-06 01:25:00|8063.3|8060.3|8058|8055|8064|8061|8056.5|8053.5|0
1762392600000|2025-11-06 01:30:00|8058.7|8055.7|8066.3|8063.3|8067|8064|8058.7|8055.7|0
1762392900000|2025-11-06 01:35:00|8067|8064|8071.9|8068.9|8072.6|8069.6|8066.3|8063.3|0
1762393200000|2025-11-06 01:40:00|8072.6|8069.6|8074|8071|8074|8071|8071.2|8068.2|0
1762393500000|2025-11-06 01:45:00|8073.3|8070.3|8071.1|8068.1|8075.4|8072.4|8071.1|8068.1|0
1762393800000|2025-11-06 01:50:00|8070.4|8067.4|8071.1|8068.1|8071.8|8068.8|8069.7|8066.7|0
1762394100000|2025-11-06 01:55:00|8071|8068|8073.8|8070.8|8075.3|8072.3|8071|8068|0
1762394400000|2025-11-06 02:00:00|8073.9|8070.9|8069.6|8066.6|8073.9|8070.9|8069.6|8066.6|0
1762394700000|2025-11-06 02:05:00|8070.3|8067.3|8071|8068|8071|8068|8069.6|8066.6|0
1762395000000|2025-11-06 02:10:00|8070.3|8067.3|8069.6|8066.6|8071|8068|8067.4|8064.4|0
1762395300000|2025-11-06 02:15:00|8069.5|8066.5|8073.8|8070.8|8075.2|8072.2|8069.5|8066.5|0
1762395600000|2025-11-06 02:20:00|8073.1|8070.1|8072.5|8069.5|8075.3|8072.3|8072.5|8069.5|0
1762395900000|2025-11-06 02:25:00|8072.6|8069.6|8071.1|8068.1|8073.9|8070.9|8071|8068|0
1762396200000|2025-11-06 02:30:00|8072.5|8069.5|8073.9|8070.9|8075.3|8072.3|8071.1|8068.1|0
1762396500000|2025-11-06 02:35:00|8075.3|8072.3|8075.3|8072.3|8076.7|8073.7|8073.9|8070.9|0
1762396800000|2025-11-06 02:40:00|8076.7|8073.7|8076.8|8073.8|8079.6|8076.6|8076.7|8073.7|0
1762397100000|2025-11-06 02:45:00|8076.7|8073.7|8078.2|8075.2|8078.2|8075.2|8075.3|8072.3|0
1762397400000|2025-11-06 02:50:00|8078.9|8075.9|8077.5|8074.5|8079.6|8076.6|8077.5|8074.5|0
1762397700000|2025-11-06 02:55:00|8078.2|8075.2|8079.6|8076.6|8079.6|8076.6|8076.8|8073.8|0
1762398000000|2025-11-06 03:00:00|8081|8078|8081|8078|8081|8078|8081|8078|0
1762398300000|2025-11-06 03:05:00|8079.6|8076.6|8079.6|8076.6|8079.6|8076.6|8078.2|8075.2|0
1762398600000|2025-11-06 03:10:00|8079.7|8076.7|8079.8|8076.8|8079.8|8076.8|8079.6|8076.6|0
1762398900000|2025-11-06 03:15:00|8081.2|8078.2|8077|8074|8082.6|8079.6|8076.9|8073.9|0
1762399200000|2025-11-06 03:20:00|8076.9|8073.9|8078.3|8075.3|8078.4|8075.4|8075.5|8072.5|0
1762399500000|2025-11-06 03:25:00|8078.4|8075.4|8078.3|8075.3|8078.4|8075.4|8075.5|8072.5|0
1762399800000|2025-11-06 03:30:00|8079|8076|8076.9|8073.9|8079|8076|8074.8|8071.8|0
1762400100000|2025-11-06 03:35:00|8075.5|8072.5|8079.7|8076.7|8081.1|8078.1|8075.5|8072.5|0
1762400400000|2025-11-06 03:40:00|8081.1|8078.1|8081.2|8078.2|8082.6|8079.6|8079.7|8076.7|0
1762400700000|2025-11-06 03:45:00|8081.1|8078.1|8079.8|8076.8|8081.1|8078.1|8077.7|8074.7|0
1762401000000|2025-11-06 03:50:00|8081.2|8078.2|8075.6|8072.6|8081.2|8078.2|8075.6|8072.6|0
1762401300000|2025-11-06 03:55:00|8074.9|8071.9|8079.8|8076.8|8079.8|8076.8|8071.4|8068.4|0
1762401600000|2025-11-06 04:00:00|8079.7|8076.7|8076.9|8073.9|8079.8|8076.8|8076.9|8073.9|0
1762401900000|2025-11-06 04:05:00|8077.6|8074.6|8079.7|8076.7|8080.4|8077.4|8076.9|8073.9|0
1762402200000|2025-11-06 04:10:00|8079|8076|8081.2|8078.2|8081.2|8078.2|8079|8076|0
1762402500000|2025-11-06 04:15:00|8081.9|8078.9|8084.1|8081.1|8084.1|8081.1|8081.2|8078.2|0
1762402800000|2025-11-06 04:20:00|8083.4|8080.4|8084.2|8081.2|8084.2|8081.2|8082.7|8079.7|0
1762403100000|2025-11-06 04:25:00|8083.5|8080.5|8082.8|8079.8|8084.2|8081.2|8081.4|8078.4|0
1762403400000|2025-11-06 04:30:00|8083.5|8080.5|8082.8|8079.8|8084.2|8081.2|8082.8|8079.8|0
1762403700000|2025-11-06 04:35:00|8083.5|8080.5|8080|8077|8083.5|8080.5|8080|8077|0
1762404000000|2025-11-06 04:40:00|8079.3|8076.3|8082.8|8079.8|8082.8|8079.8|8079.3|8076.3|0
1762404300000|2025-11-06 04:45:00|8082.1|8079.1|8078.6|8075.6|8082.8|8079.8|8078.6|8075.6|0
1762404600000|2025-11-06 04:50:00|8080|8077|8078.6|8075.6|8080|8077|8075.8|8072.8|0
1762404900000|2025-11-06 04:55:00|8077.9|8074.9|8081.4|8078.4|8081.4|8078.4|8077.2|8074.2|0
1762405200000|2025-11-06 05:00:00|8082.1|8079.1|8081.4|8078.4|8082.8|8079.8|8080.7|8077.7|0
1762405500000|2025-11-06 05:05:00|8080.7|8077.7|8078.6|8075.6|8081.4|8078.4|8077.9|8074.9|0
1762405800000|2025-11-06 05:10:00|8077.2|8074.2|8077.9|8074.9|8078.6|8075.6|8075.8|8072.8|0
1762406100000|2025-11-06 05:15:00|8078.6|8075.6|8078.6|8075.6|8080|8077|8077.2|8074.2|0
1762406400000|2025-11-06 05:20:00|8079.3|8076.3|8080|8077|8080.7|8077.7|8078.6|8075.6|0
1762406700000|2025-11-06 05:25:00|8078.6|8075.6|8078.7|8075.7|8080|8077|8077.9|8074.9|0
1762407000000|2025-11-06 05:30:00|8079.4|8076.4|8078.6|8075.6|8080.1|8077.1|8077.9|8074.9|0
1762407300000|2025-11-06 05:35:00|8077.9|8074.9|8076.5|8073.5|8078.6|8075.6|8075.8|8072.8|0
1762407600000|2025-11-06 05:40:00|8077.2|8074.2|8074.4|8071.4|8077.2|8074.2|8074.4|8071.4|0
1762407900000|2025-11-06 05:45:00|8073.7|8070.7|8073.7|8070.7|8074.5|8071.5|8072.3|8069.3|0
1762408200000|2025-11-06 05:50:00|8074.4|8071.4|8071.6|8068.6|8075.1|8072.1|8071.6|8068.6|0
1762408500000|2025-11-06 05:55:00|8071.7|8068.7|8074.6|8071.6|8075.3|8072.3|8071.6|8068.6|0
1762408800000|2025-11-06 06:00:00|8073.9|8070.9|8079.5|8076.5|8079.6|8076.6|8072.5|8069.5|0
1762409100000|2025-11-06 06:05:00|8079.6|8076.6|8074.1|8071.1|8081.1|8078.1|8074.1|8071.1|0
1762409400000|2025-11-06 06:10:00|8075.5|8072.5|8075.8|8072.8|8075.8|8072.8|8075.1|8072.1|0
1762409700000|2025-11-06 06:15:00|8077.2|8074.2|8077.2|8074.2|8078.6|8075.6|8075.8|8072.8|0
1762410000000|2025-11-06 06:20:00|8075.8|8072.8|8074.4|8071.4|8077.2|8074.2|8074.4|8071.4|0
1762410300000|2025-11-06 06:25:00|8074.3|8071.3|8072.9|8069.9|8075.7|8072.7|8071.5|8068.5|0
1762410600000|2025-11-06 06:30:00|8073.6|8070.6|8074.3|8071.3|8075.7|8072.7|8070.1|8067.1|0
1762410900000|2025-11-06 06:35:00|8075.7|8072.7|8079.1|8076.1|8081.2|8078.2|8075.7|8072.7|0
1762411200000|2025-11-06 06:40:00|8078.4|8075.4|8076.9|8073.9|8079.7|8076.7|8075.5|8072.5|0
1762411500000|2025-11-06 06:45:00|8077.6|8074.6|8078.4|8075.4|8079.8|8076.8|8076.9|8073.9|0
1762411800000|2025-11-06 06:50:00|8079.8|8076.8|8076.9|8073.9|8079.8|8076.8|8076.9|8073.9|0
1762412100000|2025-11-06 06:55:00|8077|8074|8075.5|8072.5|8077|8074|8075.5|8072.5|0
1762412400000|2025-11-06 07:00:00|8076.2|8073.2|8074.7|8072.7|8079.1|8077.1|8070.3|8068.3|176
1762412700000|2025-11-06 07:05:00|8071.7|8069.7|8067.5|8065.5|8074.9|8072.9|8067.5|8065.5|185
1762413000000|2025-11-06 07:10:00|8067.2|8065.2|8062.1|8060.1|8068.5|8066.5|8060.2|8058.2|135
1762413300000|2025-11-06 07:15:00|8062.4|8060.4|8064.4|8062.4|8064.6|8062.6|8060.4|8058.4|95
1762413600000|2025-11-06 07:20:00|8064.6|8062.6|8068.1|8066.1|8072.2|8070.2|8064.6|8062.6|92
1762413900000|2025-11-06 07:25:00|8068.6|8066.6|8068.2|8066.2|8072.7|8070.7|8066.3|8064.3|53
1762414200000|2025-11-06 07:30:00|8068.7|8066.7|8060.6|8058.6|8069.4|8067.4|8060.3|8058.3|72
1762414500000|2025-11-06 07:35:00|8060.8|8058.8|8060.3|8058.3|8064.6|8062.6|8059.2|8057.2|32
1762414800000|2025-11-06 07:40:00|8060.5|8058.5|8060.9|8058.9|8061.4|8059.4|8054.4|8052.4|48
1762415100000|2025-11-06 07:45:00|8061.2|8059.2|8058.7|8056.7|8062|8060|8057.2|8055.2|61
1762415400000|2025-11-06 07:50:00|8058.9|8056.9|8046|8044|8060.9|8058.9|8045.7|8043.7|180
1762415700000|2025-11-06 07:55:00|8046.5|8044.5|8038.2|8036.2|8052.1|8050.1|8035|8033|359
1762416000000|2025-11-06 08:00:00|8038.7|8036.7|8013.9|8012.9|8040.5|8039.5|8012.9|8011.9|1969
1762416300000|2025-11-06 08:05:00|8014.1|8013.1|8028.3|8027.3|8030.5|8029.5|8012.5|8011.5|503
1762416600000|2025-11-06 08:10:00|8028.1|8027.1|8026.9|8025.9|8031.5|8030.5|8022.8|8021.8|321
1762416900000|2025-11-06 08:15:00|8027|8026|8017.1|8016.1|8027.9|8026.9|8016.9|8015.9|294
1762417200000|2025-11-06 08:20:00|8017|8016|8027.3|8026.3|8029.3|8028.3|8016.9|8015.9|228
1762417500000|2025-11-06 08:25:00|8027.1|8026.1|8023.4|8022.4|8033|8032|8023.3|8022.3|283
1762417800000|2025-11-06 08:30:00|8024.8|8023.8|8012.9|8011.9|8028.4|8027.4|8009.5|8008.5|496
1762418100000|2025-11-06 08:35:00|8012.7|8011.7|8007.4|8006.4|8016.3|8015.3|8005.5|8004.5|381
1762418400000|2025-11-06 08:40:00|8008.4|8007.4|8011.4|8010.4|8012.4|8011.4|8006.1|8005.1|437
1762418700000|2025-11-06 08:45:00|8011.7|8010.7|8015.9|8014.9|8018.7|8017.7|8007.7|8006.7|435
1762419000000|2025-11-06 08:50:00|8015.5|8014.5|8020.7|8019.7|8026|8025|8015.5|8014.5|398
1762419300000|2025-11-06 08:55:00|8020.4|8019.4|8027.9|8026.9|8029.3|8028.3|8019.1|8018.1|227
1762419600000|2025-11-06 09:00:00|8027.2|8026.2|8032.4|8031.4|8034.7|8033.7|8026|8025|343
1762419900000|2025-11-06 09:05:00|8032.3|8031.3|8034.9|8033.9|8037|8036|8029.4|8028.4|221
1762420200000|2025-11-06 09:10:00|8034.8|8033.8|8032.6|8031.6|8036.4|8035.4|8030.6|8029.6|202
1762420500000|2025-11-06 09:15:00|8032.8|8031.8|8039.1|8038.1|8039.3|8038.3|8030.9|8029.9|307
1762420800000|2025-11-06 09:20:00|8039.3|8038.3|8034.3|8033.3|8039.8|8038.8|8030.9|8029.9|283
1762421100000|2025-11-06 09:25:00|8034.6|8033.6|8034|8033|8035.5|8034.5|8030.5|8029.5|141
1762421400000|2025-11-06 09:30:00|8034.4|8033.4|8033.6|8032.6|8037.3|8036.3|8030.5|8029.5|115
1762421700000|2025-11-06 09:35:00|8033.4|8032.4|8036|8035|8036.2|8035.2|8032.5|8031.5|131
1762422000000|2025-11-06 09:40:00|8036.2|8035.2|8036.7|8035.7|8037|8036|8032.6|8031.6|103
1762422300000|2025-11-06 09:45:00|8036.9|8035.9|8040.1|8039.1|8043.8|8042.8|8036.8|8035.8|185
1762422600000|2025-11-06 09:50:00|8039.8|8038.8|8039.5|8038.5|8044.5|8043.5|8039.5|8038.5|103
1762422900000|2025-11-06 09:55:00|8039.8|8038.8|8036.5|8035.5|8040.4|8039.4|8036.5|8035.5|172
1762423200000|2025-11-06 10:00:00|8036.9|8035.9|8041.2|8040.2|8041.3|8040.3|8033.8|8032.8|254
1762423500000|2025-11-06 10:05:00|8040.9|8039.9|8034.6|8033.6|8041|8040|8034.1|8033.1|88
1762423800000|2025-11-06 10:10:00|8033.8|8032.8|8035.5|8034.5|8035.5|8034.5|8030.7|8029.7|151
1762424100000|2025-11-06 10:15:00|8035.2|8034.2|8037.2|8036.2|8039|8038|8031.4|8030.4|168
1762424400000|2025-11-06 10:20:00|8037.7|8036.7|8039.5|8038.5|8041.9|8040.9|8037.7|8036.7|136
1762424700000|2025-11-06 10:25:00|8039.3|8038.3|8043.8|8042.8|8044.8|8043.8|8037.5|8036.5|168
1762425000000|2025-11-06 10:30:00|8042.9|8041.9|8041.2|8040.2|8043.5|8042.5|8040.9|8039.9|136
1762425300000|2025-11-06 10:35:00|8041.4|8040.4|8037.5|8036.5|8043.6|8042.6|8037.3|8036.3|98
1762425600000|2025-11-06 10:40:00|8038.3|8037.3|8038.4|8037.4|8040.3|8039.3|8037.6|8036.6|113
1762425900000|2025-11-06 10:45:00|8038.6|8037.6|8039|8038|8039.3|8038.3|8035|8034|130
1762426200000|2025-11-06 10:50:00|8039.3|8038.3|8040.2|8039.2|8040.6|8039.6|8036.4|8035.4|177
1762426500000|2025-11-06 10:55:00|8039.9|8038.9|8033.6|8032.6|8040.7|8039.7|8033.4|8032.4|120
1762426800000|2025-11-06 11:00:00|8033.7|8032.7|8034.5|8033.5|8034.5|8033.5|8029.8|8028.8|179
1762427100000|2025-11-06 11:05:00|8034.7|8033.7|8033.7|8032.7|8036.3|8035.3|8032.3|8031.3|63
1762427400000|2025-11-06 11:10:00|8033.5|8032.5|8034.9|8033.9|8034.9|8033.9|8030.4|8029.4|97
1762427700000|2025-11-06 11:15:00|8034.7|8033.7|8038.3|8037.3|8038.3|8037.3|8032.7|8031.7|64
1762428000000|2025-11-06 11:20:00|8037.5|8036.5|8035.6|8034.6|8040.6|8039.6|8034.8|8033.8|68
1762428300000|2025-11-06 11:25:00|8035.8|8034.8|8038.5|8037.5|8040.3|8039.3|8033.6|8032.6|58
1762428600000|2025-11-06 11:30:00|8039|8038|8038.5|8037.5|8040.6|8039.6|8036.8|8035.8|95
1762428900000|2025-11-06 11:35:00|8038.3|8037.3|8043.7|8042.7|8043.7|8042.7|8038.3|8037.3|100
1762429200000|2025-11-06 11:40:00|8043.6|8042.6|8044.2|8043.2|8045.7|8044.7|8043.6|8042.6|82
1762429500000|2025-11-06 11:45:00|8043.9|8042.9|8038.8|8037.8|8044.3|8043.3|8038.4|8037.4|91
1762429800000|2025-11-06 11:50:00|8038.9|8037.9|8033.7|8032.7|8039.6|8038.6|8033.4|8032.4|75
1762430100000|2025-11-06 11:55:00|8033.9|8032.9|8028.4|8027.4|8033.9|8032.9|8027.8|8026.8|78
1762430400000|2025-11-06 12:00:00|8029.1|8028.1|8029.2|8028.2|8033.7|8032.7|8027.6|8026.6|188
1762430700000|2025-11-06 12:05:00|8029|8028|8029.5|8028.5|8033|8032|8028|8027|160
1762431000000|2025-11-06 12:10:00|8028.9|8027.9|8023.3|8022.3|8030.4|8029.4|8022.2|8021.2|105
1762431300000|2025-11-06 12:15:00|8023.5|8022.5|8019.6|8018.6|8025.5|8024.5|8019.1|8018.1|99
1762431600000|2025-11-06 12:20:00|8019.9|8018.9|8023.2|8022.2|8024.9|8023.9|8017.2|8016.2|136
1762431900000|2025-11-06 12:25:00|8022.9|8021.9|8021.1|8020.1|8022.9|8021.9|8019.1|8018.1|85
1762432200000|2025-11-06 12:30:00|8020.9|8019.9|8022.5|8021.5|8023|8022|8019.9|8018.9|115
1762432500000|2025-11-06 12:35:00|8022.2|8021.2|8020.8|8019.8|8023.9|8022.9|8019.3|8018.3|108
1762432800000|2025-11-06 12:40:00|8021|8020|8025.3|8024.3|8025.6|8024.6|8021|8020|64
1762433100000|2025-11-06 12:45:00|8025.6|8024.6|8025.9|8024.9|8029.8|8028.8|8025.2|8024.2|132
1762433400000|2025-11-06 12:50:00|8025.3|8024.3|8027.7|8026.7|8028.9|8027.9|8025.3|8024.3|134
1762433700000|2025-11-06 12:55:00|8027.4|8026.4|8031.9|8030.9|8033.4|8032.4|8027.4|8026.4|116
1762434000000|2025-11-06 13:00:00|8031.8|8030.8|8029.6|8028.6|8033.2|8032.2|8027.7|8026.7|138
1762434300000|2025-11-06 13:05:00|8029.8|8028.8|8030|8029|8030.8|8029.8|8027.8|8026.8|102
1762434600000|2025-11-06 13:10:00|8030.3|8029.3|8030.7|8029.7|8031.7|8030.7|8028.6|8027.6|89
1762434900000|2025-11-06 13:15:00|8030.4|8029.4|8027.1|8026.1|8031.8|8030.8|8022.8|8021.8|151
1762435200000|2025-11-06 13:20:00|8027.3|8026.3|8023.4|8022.4|8027.3|8026.3|8020.6|8019.6|119
1762435500000|2025-11-06 13:25:00|8023.2|8022.2|8022.1|8021.1|8024.9|8023.9|8022.1|8021.1|237
1762435800000|2025-11-06 13:30:00|8022.2|8021.2|8019.4|8018.4|8025.2|8024.2|8017.9|8016.9|247
1762436100000|2025-11-06 13:35:00|8019.7|8018.7|8020.9|8019.9|8023.3|8022.3|8018.4|8017.4|114
1762436400000|2025-11-06 13:40:00|8021|8020|8018.5|8017.5|8022|8021|8015.7|8014.7|106
1762436700000|2025-11-06 13:45:00|8018.8|8017.8|8021.5|8020.5|8023.9|8022.9|8018.8|8017.8|123
1762437000000|2025-11-06 13:50:00|8021.3|8020.3|8017.6|8016.6|8023.3|8022.3|8016.5|8015.5|121
1762437300000|2025-11-06 13:55:00|8017.4|8016.4|8019.8|8018.8|8020.7|8019.7|8017|8016|111
1762437600000|2025-11-06 14:00:00|8020.2|8019.2|8013.5|8012.5|8021.4|8020.4|8013.2|8012.2|207
1762437900000|2025-11-06 14:05:00|8013.3|8012.3|8005.8|8004.8|8014.5|8013.5|8005.3|8004.3|372
1762438200000|2025-11-06 14:10:00|8006|8005|8006.4|8005.4|8009.9|8008.9|8005.6|8004.6|308
1762438500000|2025-11-06 14:15:00|8007.2|8006.2|8008.4|8007.4|8009.2|8008.2|8004.2|8003.2|188
1762438800000|2025-11-06 14:20:00|8008|8007|8004.1|8003.1|8008.5|8007.5|8004.1|8003.1|303
1762439100000|2025-11-06 14:25:00|8004.4|8003.4|7999.5|7998.5|8006.4|8005.4|7998.3|7997.3|573
1762439400000|2025-11-06 14:30:00|7999.9|7998.9|8009.3|8008.3|8014.7|8013.7|7998.6|7997.6|358
1762439700000|2025-11-06 14:35:00|8009.1|8008.1|8004.4|8003.4|8012.3|8011.3|8004.2|8003.2|202
1762440000000|2025-11-06 14:40:00|8003.7|8002.7|7992.3|7991.3|8004.2|8003.2|7989.6|7988.6|306
1762440300000|2025-11-06 14:45:00|7992.1|7991.1|7989.8|7988.8|8000|7999|7987.7|7986.7|335
1762440600000|2025-11-06 14:50:00|7990.2|7989.2|7981|7980|7991.9|7990.9|7980.7|7979.7|299
1762440900000|2025-11-06 14:55:00|7981.3|7980.3|7982.2|7981.2|7985.4|7984.4|7979.6|7978.6|320
1762441200000|2025-11-06 15:00:00|7981.7|7980.7|7974|7973|7982.5|7981.5|7973|7972|616
1762441500000|2025-11-06 15:05:00|7973.7|7972.7|7973.2|7972.2|7980|7979|7972.1|7971.1|538
1762441800000|2025-11-06 15:10:00|7972.9|7971.9|7976.2|7975.2|7982.7|7981.7|7972.7|7971.7|384
1762442100000|2025-11-06 15:15:00|7975.9|7974.9|7978.9|7977.9|7981.6|7980.6|7972.4|7971.4|467
1762442400000|2025-11-06 15:20:00|7978.7|7977.7|7983.1|7982.1|7986.5|7985.5|7977.1|7976.1|353
1762442700000|2025-11-06 15:25:00|7982.9|7981.9|7980.8|7979.8|7986.2|7985.2|7978.6|7977.6|387
1762443000000|2025-11-06 15:30:00|7981.1|7980.1|7976.1|7975.1|7982.9|7981.9|7973.1|7972.1|303
1762443300000|2025-11-06 15:35:00|7975.9|7974.9|7969.5|7968.5|7976.2|7975.2|7966.4|7965.4|372
1762443600000|2025-11-06 15:40:00|7970|7969|7962.5|7961.5|7970|7969|7961.1|7960.1|312
1762443900000|2025-11-06 15:45:00|7963|7962|7962.7|7961.7|7967.6|7966.6|7960.7|7959.7|334
1762444200000|2025-11-06 15:50:00|7962.4|7961.4|7964.7|7963.7|7966.9|7965.9|7957.5|7956.5|416
1762444500000|2025-11-06 15:55:00|7964.5|7963.5|7959.9|7958.9|7966.3|7965.3|7959.9|7958.9|579
1762444800000|2025-11-06 16:00:00|7960.1|7959.1|7958.5|7957.5|7963.4|7962.4|7955.1|7954.1|565
1762445100000|2025-11-06 16:05:00|7958.8|7957.8|7967|7966|7968.9|7967.9|7957.8|7956.8|785
1762445400000|2025-11-06 16:10:00|7965.3|7964.3|7962.9|7961.9|7965.4|7964.4|7959.1|7958.1|432
1762445700000|2025-11-06 16:15:00|7962.7|7961.7|7956|7955|7964.8|7963.8|7953.3|7952.3|453
1762446000000|2025-11-06 16:20:00|7956.3|7955.3|7953.9|7952.9|7959.2|7958.2|7951.1|7950.1|597
1762446300000|2025-11-06 16:25:00|7953.8|7952.8|7961.2|7960.2|7961.4|7960.4|7952.4|7951.4|854
1762446600000|2025-11-06 16:30:00|7961.4|7959.4|7963.5|7961.5|7964.2|7962.2|7954.7|7952.7|1972
1762446900000|2025-11-06 16:35:00|7964.2|7962.2|7957.2|7955.2|7968.1|7966.1|7950.3|7948.3|1541
1762447200000|2025-11-06 16:40:00|7956.9|7954.9|7958.6|7956.6|7960.3|7958.3|7953.9|7951.9|245
1762447500000|2025-11-06 16:45:00|7958.4|7956.4|7955.9|7953.9|7958.5|7956.5|7952.8|7950.8|706
1762447800000|2025-11-06 16:50:00|7956.2|7954.2|7963.8|7961.8|7967.2|7965.2|7955.2|7953.2|145
1762448100000|2025-11-06 16:55:00|7962.8|7960.8|7955.6|7953.6|7962.8|7960.8|7952.3|7950.3|117
1762448400000|2025-11-06 17:00:00|7956.1|7954.1|7961.6|7959.6|7962.3|7960.3|7954.9|7952.9|145
1762448700000|2025-11-06 17:05:00|7961.4|7959.4|7963.4|7961.4|7964.1|7962.1|7958.4|7956.4|113
1762449000000|2025-11-06 17:10:00|7963.7|7961.7|7963.6|7961.6|7969.2|7967.2|7963.4|7961.4|141
1762449300000|2025-11-06 17:15:00|7963.4|7961.4|7961.6|7959.6|7965.6|7963.6|7959.2|7957.2|40
1762449600000|2025-11-06 17:20:00|7961.4|7959.4|7956.7|7954.7|7961.4|7959.4|7953.3|7951.3|33
1762449900000|2025-11-06 17:25:00|7956.4|7954.4|7961.1|7959.1|7962.1|7960.1|7955.7|7953.7|63
1762450200000|2025-11-06 17:30:00|7960.8|7958.8|7963|7961|7966.9|7964.9|7958.9|7956.9|58
1762450500000|2025-11-06 17:35:00|7963.2|7961.2|7961.6|7959.6|7967|7965|7961.1|7959.1|40
1762450800000|2025-11-06 17:40:00|7961.4|7959.4|7967.9|7965.9|7968.8|7966.8|7961.1|7959.1|41
1762451100000|2025-11-06 17:45:00|7968.2|7966.2|7973.8|7971.8|7974.7|7972.7|7967.9|7965.9|46
1762451400000|2025-11-06 17:50:00|7973.5|7971.5|7973.6|7971.6|7977.2|7975.2|7971.5|7969.5|43
1762451700000|2025-11-06 17:55:00|7973.9|7971.9|7971.5|7969.5|7974.2|7972.2|7970|7968|36
1762452000000|2025-11-06 18:00:00|7970.8|7968.8|7966|7964|7972.4|7970.4|7965.5|7963.5|19
1762452300000|2025-11-06 18:05:00|7965.8|7963.8|7960.6|7958.6|7965.8|7963.8|7958.6|7956.6|48
1762452600000|2025-11-06 18:10:00|7960.3|7958.3|7963|7961|7964|7962|7958.8|7956.8|40
1762452900000|2025-11-06 18:15:00|7963.3|7961.3|7963.8|7961.8|7965.9|7963.9|7962.1|7960.1|37
1762453200000|2025-11-06 18:20:00|7964.1|7962.1|7968.6|7966.6|7968.8|7966.8|7963.3|7961.3|18
1762453500000|2025-11-06 18:25:00|7968.3|7966.3|7969.8|7967.8|7972.5|7970.5|7968.3|7966.3|22
1762453800000|2025-11-06 18:30:00|7970.1|7968.1|7974.2|7972.2|7974.2|7972.2|7970.1|7968.1|29
1762454100000|2025-11-06 18:35:00|7973.9|7971.9|7976.2|7974.2|7978|7976|7973.9|7971.9|39
1762454400000|2025-11-06 18:40:00|7976.5|7974.5|7979|7977|7979.7|7977.7|7975.7|7973.7|33
1762454700000|2025-11-06 18:45:00|7979.3|7977.3|7978.8|7976.8|7979.3|7977.3|7973.4|7971.4|27
1762455000000|2025-11-06 18:50:00|7978.3|7976.3|7978|7976|7979.3|7977.3|7976|7974|44
1762455300000|2025-11-06 18:55:00|7977.8|7975.8|7974|7972|7978|7976|7972.5|7970.5|22
1762455600000|2025-11-06 19:00:00|7973.3|7971.3|7977.7|7975.7|7978|7976|7972|7970|44
1762455900000|2025-11-06 19:05:00|7978|7976|7978.3|7976.3|7982.4|7980.4|7977.3|7975.3|25
1762456200000|2025-11-06 19:10:00|7978.5|7976.5|7979.9|7977.9|7979.9|7977.9|7976|7974|21
1762456500000|2025-11-06 19:15:00|7980.1|7978.1|7977.5|7975.5|7980.1|7978.1|7975.6|7973.6|11
1762456800000|2025-11-06 19:20:00|7977.3|7975.3|7976.8|7974.8|7977.5|7975.5|7975.8|7973.8|10
1762457100000|2025-11-06 19:25:00|7977|7975|7981.5|7979.5|7982.3|7980.3|7977|7975|23
1762457400000|2025-11-06 19:30:00|7981.3|7979.3|7982.3|7980.3|7984.6|7982.6|7979.4|7977.4|53
1762457700000|2025-11-06 19:35:00|7982.1|7980.1|7983.8|7981.8|7985.6|7983.6|7982.1|7980.1|15
1762458000000|2025-11-06 19:40:00|7983.6|7981.6|7981|7979|7983.6|7981.6|7975.1|7973.1|37
1762458300000|2025-11-06 19:45:00|7981.4|7979.4|7977.1|7975.1|7981.4|7979.4|7976.7|7974.7|34
1762458600000|2025-11-06 19:50:00|7977.3|7975.3|7978.6|7976.6|7978.6|7976.6|7973.8|7971.8|26
1762458900000|2025-11-06 19:55:00|7978.3|7976.3|7981.1|7979.1|7984.6|7982.6|7978.1|7976.1|51
1762459200000|2025-11-06 20:00:00|7980.9|7978.9|7980.3|7978.3|7981.5|7979.5|7979|7977|20
1762459500000|2025-11-06 20:05:00|7980|7978|7978|7976|7981|7979|7977|7975|47
1762459800000|2025-11-06 20:10:00|7977.8|7975.8|7977|7975|7978|7976|7974.5|7972.5|63
1762460100000|2025-11-06 20:15:00|7977.2|7975.2|7980.4|7978.4|7980.6|7978.6|7974.4|7972.4|16
1762460400000|2025-11-06 20:20:00|7980.1|7978.1|7982.1|7980.1|7983.1|7981.1|7980.1|7978.1|14
1762460700000|2025-11-06 20:25:00|7981.3|7979.3|7974|7972|7982.5|7980.5|7973.3|7971.3|27
1762461000000|2025-11-06 20:30:00|7973.8|7971.8|7977.1|7975.1|7977.6|7975.6|7972.2|7970.2|28
1762461300000|2025-11-06 20:35:00|7976.9|7974.9|7976.4|7974.4|7978.1|7976.1|7975.7|7973.7|29
1762461600000|2025-11-06 20:40:00|7976.7|7974.7|7974.7|7972.7|7978.4|7976.4|7973.2|7971.2|23
1762461900000|2025-11-06 20:45:00|7974.4|7972.4|7966.1|7964.1|7975.4|7973.4|7966.1|7964.1|45
1762462200000|2025-11-06 20:50:00|7967.3|7965.3|7966.8|7964.8|7971.9|7969.9|7965.5|7963.5|51
1762462500000|2025-11-06 20:55:00|7966.6|7964.6|7961.4|7959.4|7968.2|7966.2|7960.2|7958.2|158
1762462800000|2025-11-06 21:00:00|7961.2|7959.2|7967.5|7963.5|7968.8|7964.8|7961.2|7958.3|0
1762463100000|2025-11-06 21:05:00|7967.2|7963.2|7968.4|7964.4|7970.2|7966.2|7966.9|7962.9|0
1762463400000|2025-11-06 21:10:00|7968.3|7964.3|7971.5|7967.5|7972.4|7968.4|7967.4|7963.4|0
1762463700000|2025-11-06 21:15:00|7971.4|7967.4|7971.7|7967.7|7972.7|7968.7|7968.1|7964.1|0
1762464000000|2025-11-06 21:20:00|7972|7968|7970.8|7966.8|7972.4|7968.4|7970.4|7966.4|0
1762464300000|2025-11-06 21:25:00|7970.9|7966.9|7971|7967|7972.6|7968.6|7969.2|7965.2|0
1762464600000|2025-11-06 21:30:00|7970.9|7966.9|7972.2|7968.2|7972.6|7968.6|7970.9|7966.9|0
1762464900000|2025-11-06 21:35:00|7972|7968|7973.4|7969.4|7974.8|7970.8|7971.9|7967.9|0
1762465200000|2025-11-06 21:40:00|7973.6|7969.6|7975.5|7971.5|7976.8|7972.8|7973.4|7969.4|0
1762465500000|2025-11-06 21:45:00|7975.6|7971.6|7976.2|7972.2|7977.1|7973.1|7975.1|7971.1|0
1762465800000|2025-11-06 21:50:00|7976.1|7972.1|7976.9|7972.9|7977.5|7973.5|7975|7971|0
1762466100000|2025-11-06 21:55:00|7977.1|7973.1|7976.1|7972.1|7977.3|7973.3|7975.3|7971.3|0
1762466400000|2025-11-06 22:00:00|7976.2|7972.2|7976.1|7972.1|7976.6|7972.6|7974.9|7970.9|0
1762466700000|2025-11-06 22:05:00|7975.9|7971.9|7975.9|7971.9|7976.1|7972.1|7975.5|7971.5|0
1762467000000|2025-11-06 22:10:00|7976.1|7972.1|7975.5|7971.5|7976.2|7972.2|7975.5|7971.5|0
1762467300000|2025-11-06 22:15:00|7975.9|7971.9|7976.7|7972.7|7976.9|7972.9|7975.9|7971.9|0
1762467600000|2025-11-06 22:20:00|7977.3|7973.3|7976.2|7972.2|7978|7974|7976|7972|0
1762467900000|2025-11-06 22:25:00|7976|7972|7976.7|7972.7|7976.7|7972.7|7975.6|7971.6|0
1762468200000|2025-11-06 22:30:00|7976.6|7972.6|7976.2|7972.2|7976.7|7972.7|7976|7972|0
1762468500000|2025-11-06 22:35:00|7976.3|7972.3|7976|7972|7976.3|7972.3|7975.7|7971.7|0
1762468800000|2025-11-06 22:40:00|7975.7|7971.7|7976.2|7972.2|7976.3|7972.3|7975.7|7971.7|0
1762469100000|2025-11-06 22:45:00|7976|7972|7975.7|7971.7|7976.2|7972.2|7975.6|7971.6|0
1762469400000|2025-11-06 22:50:00|7975.3|7971.3|7975.7|7971.7|7976.3|7972.3|7975.3|7971.3|0
1762469700000|2025-11-06 22:55:00|7975.6|7971.6|7975.6|7971.6|7976.2|7972.2|7975.6|7971.6|0
1762470000000|2025-11-06 23:00:00|7974.6|7970.6|7973.2|7969.2|7974.7|7970.7|7971|7967|0
1762470300000|2025-11-06 23:05:00|7973.3|7969.3|7971.9|7967.9|7973.4|7969.4|7969|7965|0
1762470600000|2025-11-06 23:10:00|7972|7968|7970.5|7966.5|7973.3|7969.3|7969.9|7965.9|0
1762470900000|2025-11-06 23:15:00|7970.6|7966.6|7973.4|7969.4|7973.7|7969.7|7970.6|7966.6|0
1762471200000|2025-11-06 23:20:00|7973.5|7969.5|7974.7|7970.7|7975.9|7971.9|7973|7969|0
1762471500000|2025-11-06 23:25:00|7974.9|7970.9|7974.4|7970.4|7975.4|7971.4|7974.2|7970.2|0
1762471800000|2025-11-06 23:30:00|7974.5|7970.5|7973.7|7969.7|7975.6|7971.6|7973|7969|0
1762472100000|2025-11-06 23:35:00|7973.9|7969.9|7976.2|7972.2|7976.4|7972.4|7973.2|7969.2|0
1762472400000|2025-11-06 23:40:00|7976.1|7972.1|7979.7|7975.7|7980.2|7976.2|7976|7972|0
1762472700000|2025-11-06 23:45:00|7979.8|7975.8|7978.9|7974.9|7981.8|7977.8|7978.9|7974.9|0
1762473000000|2025-11-06 23:50:00|7979.2|7975.2|7979.5|7975.5|7980.2|7976.2|7977.9|7973.9|0
1762473300000|2025-11-06 23:55:00|7979.6|7975.6|7978.3|7974.3|7979.7|7975.7|7977.6|7973.6|0
1762473600000|2025-11-07 00:00:00|7978.2|7974.2|7978.8|7974.8|7979.5|7975.5|7972.2|7968.2|0
1762473900000|2025-11-07 00:05:00|7979|7975|7979.3|7975.3|7982.9|7978.9|7978.2|7974.2|0
1762474200000|2025-11-07 00:10:00|7979.4|7975.4|7979.2|7975.2|7979.4|7975.4|7975.2|7971.2|0
1762474500000|2025-11-07 00:15:00|7979.4|7975.4|7966.7|7963.7|7979.4|7975.4|7966.7|7963.7|0
1762474800000|2025-11-07 00:20:00|7967.4|7964.4|7976.5|7973.5|7976.5|7973.5|7966.7|7963.7|0
1762475100000|2025-11-07 00:25:00|7975.1|7972.1|7972.3|7969.3|7976.5|7973.5|7970.9|7967.9|0
1762475400000|2025-11-07 00:30:00|7973|7970|7977.2|7974.2|7977.2|7974.2|7972.3|7969.3|0
1762475700000|2025-11-07 00:35:00|7977.9|7974.9|7977.9|7974.9|7977.9|7974.9|7975.1|7972.1|0
1762476000000|2025-11-07 00:40:00|7978|7975|7977.9|7974.9|7978|7975|7976.6|7973.6|0
1762476300000|2025-11-07 00:45:00|7978|7975|7978.6|7975.6|7979.3|7976.3|7976.6|7973.6|0
1762476600000|2025-11-07 00:50:00|7977.9|7974.9|7980.7|7977.7|7980.7|7977.7|7977.9|7974.9|0
1762476900000|2025-11-07 00:55:00|7980|7977|7975.1|7972.1|7980|7977|7975.1|7972.1|0
1762477200000|2025-11-07 01:00:00|7974.4|7971.4|7974.9|7971.9|7976.3|7973.3|7972.3|7969.3|0
1762477500000|2025-11-07 01:05:00|7974.2|7971.2|7962.3|7959.3|7974.2|7971.2|7961.6|7958.6|0
1762477800000|2025-11-07 01:10:00|7963.7|7960.7|7969.3|7966.3|7970.7|7967.7|7963.6|7960.6|0
1762478100000|2025-11-07 01:15:00|7970|7967|7967.1|7964.1|7970.7|7967.7|7966.4|7963.4|0
1762478400000|2025-11-07 01:20:00|7966.4|7963.4|7967.8|7964.8|7967.8|7964.8|7962.2|7959.2|0
1762478700000|2025-11-07 01:25:00|7967.1|7964.1|7963.5|7960.5|7969.2|7966.2|7963.5|7960.5|0
1762479000000|2025-11-07 01:30:00|7964.2|7961.2|7958.4|7955.4|7966.8|7963.8|7957|7954|0
1762479300000|2025-11-07 01:35:00|7959.1|7956.1|7964.7|7961.7|7964.7|7961.7|7954.2|7951.2|0
1762479600000|2025-11-07 01:40:00|7965.4|7962.4|7962.6|7959.6|7966.8|7963.8|7961.2|7958.2|0
1762479900000|2025-11-07 01:45:00|7963.3|7960.3|7961.3|7958.3|7964.8|7961.8|7960.6|7957.6|0
1762480200000|2025-11-07 01:50:00|7959.9|7956.9|7961.4|7958.4|7964.2|7961.2|7957.9|7954.9|0
1762480500000|2025-11-07 01:55:00|7960.7|7957.7|7962.9|7959.9|7962.9|7959.9|7958.6|7955.6|0
1762480800000|2025-11-07 02:00:00|7962.8|7959.8|7957.3|7954.3|7962.9|7959.9|7955.9|7952.9|0
1762481100000|2025-11-07 02:05:00|7956.6|7953.6|7957.3|7954.3|7957.3|7954.3|7954.4|7951.4|0
1762481400000|2025-11-07 02:10:00|7956.6|7953.6|7953|7950|7956.6|7953.6|7953|7950|0
1762481700000|2025-11-07 02:15:00|7953.1|7950.1|7953.1|7950.1|7955.2|7952.2|7953.1|7950.1|0
1762482000000|2025-11-07 02:20:00|7953.8|7950.8|7951|7948|7953.8|7950.8|7948.9|7945.9|0
1762482300000|2025-11-07 02:25:00|7950.3|7947.3|7948.9|7945.9|7951.8|7948.8|7948.9|7945.9|0
1762482600000|2025-11-07 02:30:00|7949.6|7946.6|7954.6|7951.6|7954.6|7951.6|7948.9|7945.9|0
1762482900000|2025-11-07 02:35:00|7956|7953|7953.9|7950.9|7956|7953|7953.3|7950.3|0
1762483200000|2025-11-07 02:40:00|7954.6|7951.6|7953.2|7950.2|7954.7|7951.7|7951.8|7948.8|0
1762483500000|2025-11-07 02:45:00|7953.3|7950.3|7954.7|7951.7|7957.5|7954.5|7953.2|7950.2|0
1762483800000|2025-11-07 02:50:00|7956|7953|7956|7953|7957.5|7954.5|7954.6|7951.6|0
1762484100000|2025-11-07 02:55:00|7956.7|7953.7|7957.7|7954.7|7957.7|7954.7|7956|7953|0
1762484400000|2025-11-07 03:00:00|7958.4|7955.4|7957.7|7954.7|7959.1|7956.1|7956.3|7953.3|0
1762484700000|2025-11-07 03:05:00|7958.4|7955.4|7953.5|7950.5|7959.1|7956.1|7953.5|7950.5|0
1762485000000|2025-11-07 03:10:00|7954.2|7951.2|7952|7949|7954.9|7951.9|7950.6|7947.6|0
1762485300000|2025-11-07 03:15:00|7952.7|7949.7|7949.9|7946.9|7953.4|7950.4|7949.2|7946.2|0
1762485600000|2025-11-07 03:20:00|7950.6|7947.6|7949.9|7946.9|7950.6|7947.6|7947.7|7944.7|0
1762485900000|2025-11-07 03:25:00|7950.6|7947.6|7947.8|7944.8|7950.6|7947.6|7946.4|7943.4|0
1762486200000|2025-11-07 03:30:00|7947.7|7944.7|7947.7|7944.7|7949.8|7946.8|7947.7|7944.7|0
1762486500000|2025-11-07 03:35:00|7949.1|7946.1|7947.8|7944.8|7949.8|7946.8|7947.7|7944.7|0
1762486800000|2025-11-07 03:40:00|7948.5|7945.5|7946.4|7943.4|7949.2|7946.2|7946.4|7943.4|0
1762487100000|2025-11-07 03:45:00|7945|7942|7946.4|7943.4|7947.8|7944.8|7944.9|7941.9|0
1762487400000|2025-11-07 03:50:00|7945.7|7942.7|7944.9|7941.9|7946.4|7943.4|7944.8|7941.8|0
1762487700000|2025-11-07 03:55:00|7944.8|7941.8|7947.7|7944.7|7947.7|7944.7|7944.8|7941.8|0
1762488000000|2025-11-07 04:00:00|7947.6|7944.6|7941.3|7938.3|7947.6|7944.6|7937.7|7934.7|0
1762488300000|2025-11-07 04:05:00|7940.6|7937.6|7943.4|7940.4|7944.2|7941.2|7939.2|7936.2|0
1762488600000|2025-11-07 04:10:00|7943.5|7940.5|7944.8|7941.8|7944.8|7941.8|7943.4|7940.4|0
1762488900000|2025-11-07 04:15:00|7946.2|7943.2|7953.3|7950.3|7954.7|7951.7|7946.2|7943.2|0
1762489200000|2025-11-07 04:20:00|7953.4|7950.4|7951.1|7948.1|7955.3|7952.3|7951|7948|0
1762489500000|2025-11-07 04:25:00|7950.4|7947.4|7951.8|7948.8|7951.8|7948.8|7949|7946|0
1762489800000|2025-11-07 04:30:00|7951.7|7948.7|7951.7|7948.7|7951.8|7948.8|7948.9|7945.9|0
1762490100000|2025-11-07 04:35:00|7951.8|7948.8|7951.7|7948.7|7951.8|7948.8|7950.3|7947.3|0
1762490400000|2025-11-07 04:40:00|7951|7948|7951.8|7948.8|7951.8|7948.8|7950.3|7947.3|0
1762490700000|2025-11-07 04:45:00|7950.4|7947.4|7951.8|7948.8|7951.8|7948.8|7950.3|7947.3|0
1762491000000|2025-11-07 04:50:00|7953.2|7950.2|7952|7949|7954.6|7951.6|7951.8|7948.8|0
1762491300000|2025-11-07 04:55:00|7952.7|7949.7|7955.8|7952.8|7957.9|7954.9|7952|7949|0
1762491600000|2025-11-07 05:00:00|7955.1|7952.1|7962.9|7959.9|7963.6|7960.6|7955.1|7952.1|0
1762491900000|2025-11-07 05:05:00|7962.2|7959.2|7963.6|7960.6|7963.6|7960.6|7962.2|7959.2|0
1762492200000|2025-11-07 05:10:00|7964.3|7961.3|7962.2|7959.2|7964.3|7961.3|7962.2|7959.2|0
1762492500000|2025-11-07 05:15:00|7960.8|7957.8|7967.8|7964.8|7967.9|7964.9|7960.8|7957.8|0
1762492800000|2025-11-07 05:20:00|7966.4|7963.4|7965|7962|7966.4|7963.4|7962.2|7959.2|0
1762493100000|2025-11-07 05:25:00|7964.3|7961.3|7962.2|7959.2|7966.4|7963.4|7962.2|7959.2|0
1762493400000|2025-11-07 05:30:00|7963.6|7960.6|7966.4|7963.4|7966.4|7963.4|7963.6|7960.6|0
1762493700000|2025-11-07 05:35:00|7967.8|7964.8|7970.8|7967.8|7972|7969|7966.4|7963.4|0
1762494000000|2025-11-07 05:40:00|7970.7|7967.7|7970.7|7967.7|7973.5|7970.5|7970|7967|0
1762494300000|2025-11-07 05:45:00|7970|7967|7970.7|7967.7|7973.5|7970.5|7970|7967|0
1762494600000|2025-11-07 05:50:00|7971.4|7968.4|7970.8|7967.8|7975|7972|7970.1|7967.1|0
1762494900000|2025-11-07 05:55:00|7970.9|7967.9|7976.6|7973.6|7976.7|7973.7|7970.8|7967.8|0
1762495200000|2025-11-07 06:00:00|7977.3|7974.3|7972.2|7969.2|7977.3|7974.3|7972.2|7969.2|0
1762495500000|2025-11-07 06:05:00|7971.6|7968.6|7974|7971|7976.4|7973.4|7970.8|7967.8|0
1762495800000|2025-11-07 06:10:00|7972.7|7969.7|7972.7|7969.7|7975.4|7972.4|7971.2|7968.2|0
1762496100000|2025-11-07 06:15:00|7973.3|7970.3|7974.1|7971.1|7975.4|7972.4|7972.6|7969.6|0
1762496400000|2025-11-07 06:20:00|7974|7971|7976.7|7973.7|7976.7|7973.7|7974|7971|0
1762496700000|2025-11-07 06:25:00|7975.3|7972.3|7973.6|7970.6|7976.7|7973.7|7973.6|7970.6|0
1762497000000|2025-11-07 06:30:00|7972.9|7969.9|7971.9|7968.9|7973.5|7970.5|7970.5|7967.5|0
1762497300000|2025-11-07 06:35:00|7973.3|7970.3|7973.3|7970.3|7974.7|7971.7|7970.5|7967.5|0
1762497600000|2025-11-07 06:40:00|7974|7971|7976.1|7973.1|7977.4|7974.4|7973.3|7970.3|0
1762497900000|2025-11-07 06:45:00|7977.5|7974.5|7977.5|7974.5|7978.9|7975.9|7974.7|7971.7|0
1762498200000|2025-11-07 06:50:00|7976.1|7973.1|7977.4|7974.4|7977.5|7974.5|7973.2|7970.2|0
1762498500000|2025-11-07 06:55:00|7978.8|7975.8|7973.4|7970.4|7978.8|7975.8|7973|7970|0
1762498800000|2025-11-07 07:00:00|7974.8|7971.8|7965.3|7963.3|7975.4|7971.8|7962.2|7960.2|222
1762499100000|2025-11-07 07:05:00|7965|7963|7969.2|7967.2|7974|7972|7960.6|7958.6|89
1762499400000|2025-11-07 07:10:00|7969|7967|7969|7967|7971.4|7969.4|7966.7|7964.7|17
1762499700000|2025-11-07 07:15:00|7968.8|7966.8|7970.3|7968.3|7971.3|7969.3|7966.8|7964.8|8
1762500000000|2025-11-07 07:20:00|7971.1|7969.1|7970.7|7968.7|7977.5|7975.5|7970.2|7968.2|19
1762500300000|2025-11-07 07:25:00|7970.2|7968.2|7972.8|7970.8|7972.8|7970.8|7969.9|7967.9|23
1762500600000|2025-11-07 07:30:00|7973.1|7971.1|7974.9|7972.9|7976.7|7974.7|7973.1|7971.1|37
1762500900000|2025-11-07 07:35:00|7975.1|7973.1|7975.1|7973.1|7978.6|7976.6|7974.4|7972.4|33
1762501200000|2025-11-07 07:40:00|7974.8|7972.8|7979.1|7977.1|7979.3|7977.3|7974.8|7972.8|21
1762501500000|2025-11-07 07:45:00|7979.2|7977.2|7976.6|7974.6|7979.9|7977.9|7975.6|7973.6|16
1762501800000|2025-11-07 07:50:00|7976.8|7974.8|7982.9|7980.9|7983.6|7981.6|7976.5|7974.5|70
1762502100000|2025-11-07 07:55:00|7983.1|7981.1|7979.8|7977.8|7985.4|7983.4|7978.5|7976.5|71
1762502400000|2025-11-07 08:00:00|7979.1|7978.1|7987.7|7986.7|7993|7992|7978.1|7977.1|1015
1762502700000|2025-11-07 08:05:00|7987.5|7986.5|7983.5|7982.5|7987.6|7986.6|7976.2|7975.2|446
1762503000000|2025-11-07 08:10:00|7983.2|7982.2|7995.2|7994.2|7995.2|7994.2|7982.6|7981.6|584
1762503300000|2025-11-07 08:15:00|7995|7994|7988|7987|8003|8002|7987.3|7986.3|662
1762503600000|2025-11-07 08:20:00|7987.5|7986.5|7978.7|7977.7|7988.1|7987.1|7977.9|7976.9|365
1762503900000|2025-11-07 08:25:00|7979|7978|7969.1|7968.1|7979|7978|7965.3|7964.3|348
1762504200000|2025-11-07 08:30:00|7970.3|7969.3|7965|7964|7975.3|7974.3|7964.8|7963.8|453
1762504500000|2025-11-07 08:35:00|7965.3|7964.3|7970.7|7969.7|7970.8|7969.8|7962.5|7961.5|394
1762504800000|2025-11-07 08:40:00|7969.9|7968.9|7973.7|7972.7|7975.4|7974.4|7968.7|7967.7|264
1762505100000|2025-11-07 08:45:00|7974|7973|7978.8|7977.8|7981.8|7980.8|7974|7973|249
1762505400000|2025-11-07 08:50:00|7978.3|7977.3|7972.6|7971.6|7978.3|7977.3|7972.6|7971.6|182
1762505700000|2025-11-07 08:55:00|7972.7|7971.7|7972.1|7971.1|7972.9|7971.9|7964.8|7963.8|171
1762506000000|2025-11-07 09:00:00|7973.3|7972.3|7970.7|7969.7|7979.7|7978.7|7966.9|7965.9|407
1762506300000|2025-11-07 09:05:00|7971|7970|7967.3|7966.3|7974.1|7973.1|7967|7966|169
1762506600000|2025-11-07 09:10:00|7966.7|7965.7|7978.3|7977.3|7979.8|7978.8|7965.9|7964.9|317
1762506900000|2025-11-07 09:15:00|7977.8|7976.8|7976.7|7975.7|7980.6|7979.6|7976.1|7975.1|129
1762507200000|2025-11-07 09:20:00|7976.2|7975.2|7966.9|7965.9|7976.2|7975.2|7966.7|7965.7|164
1762507500000|2025-11-07 09:25:00|7967.2|7966.2|7966.9|7965.9|7969.4|7968.4|7962.8|7961.8|147
1762507800000|2025-11-07 09:30:00|7967.7|7966.7|7961.7|7960.7|7970.6|7969.6|7960.8|7959.8|147
1762508100000|2025-11-07 09:35:00|7961.6|7960.6|7956.4|7955.4|7963|7962|7955.6|7954.6|125
1762508400000|2025-11-07 09:40:00|7956.3|7955.3|7953.5|7952.5|7957.7|7956.7|7950.5|7949.5|206
1762508700000|2025-11-07 09:45:00|7953.7|7952.7|7952.6|7951.6|7956.8|7955.8|7949.5|7948.5|269
1762509000000|2025-11-07 09:50:00|7952.3|7951.3|7954.4|7953.4|7956.7|7955.7|7949.7|7948.7|111
1762509300000|2025-11-07 09:55:00|7955.2|7954.2|7958.6|7957.6|7960.4|7959.4|7954.2|7953.2|256
1762509600000|2025-11-07 10:00:00|7958.3|7957.3|7956.9|7955.9|7958.7|7957.7|7953.6|7952.6|158
1762509900000|2025-11-07 10:05:00|7957.1|7956.1|7950.8|7949.8|7957.4|7956.4|7950.3|7949.3|153
1762510200000|2025-11-07 10:10:00|7951.2|7950.2|7941.1|7940.1|7952.1|7951.1|7940.8|7939.8|296
1762510500000|2025-11-07 10:15:00|7941.3|7940.3|7938|7937|7946.5|7945.5|7936.7|7935.7|362
1762510800000|2025-11-07 10:20:00|7938.2|7937.2|7938.4|7937.4|7945.8|7944.8|7937.7|7936.7|246
1762511100000|2025-11-07 10:25:00|7938.1|7937.1|7942.4|7941.4|7943.3|7942.3|7937.2|7936.2|134
1762511400000|2025-11-07 10:30:00|7941.9|7940.9|7940.2|7939.2|7942.4|7941.4|7938.4|7937.4|195
1762511700000|2025-11-07 10:35:00|7940|7939|7942.7|7941.7|7944.5|7943.5|7937.5|7936.5|183
1762512000000|2025-11-07 10:40:00|7942.9|7941.9|7940.3|7939.3|7944.6|7943.6|7940.1|7939.1|171
1762512300000|2025-11-07 10:45:00|7940.1|7939.1|7933.6|7932.6|7940.1|7939.1|7933.4|7932.4|273
1762512600000|2025-11-07 10:50:00|7933.9|7932.9|7938.1|7937.1|7939.7|7938.7|7932.1|7931.1|179
1762512900000|2025-11-07 10:55:00|7937.8|7936.8|7936.7|7935.7|7940.1|7939.1|7933.1|7932.1|172
1762513200000|2025-11-07 11:00:00|7935.3|7934.3|7926.5|7925.5|7936|7935|7925.9|7924.9|342
1762513500000|2025-11-07 11:05:00|7926.6|7925.6|7927.3|7926.3|7930.1|7929.1|7926.1|7925.1|273
1762513800000|2025-11-07 11:10:00|7928.6|7927.6|7917.8|7916.8|7929.7|7928.7|7917.4|7916.4|332
1762514100000|2025-11-07 11:15:00|7917|7916|7914.6|7913.6|7920|7919|7911.6|7910.6|468
1762514400000|2025-11-07 11:20:00|7915.1|7914.1|7916.1|7915.1|7921.6|7920.6|7912.3|7911.3|231
1762514700000|2025-11-07 11:25:00|7916.4|7915.4|7913.1|7912.1|7916.6|7915.6|7907.7|7906.7|265
1762515000000|2025-11-07 11:30:00|7912.3|7911.3|7911.8|7910.8|7914.3|7913.3|7908.5|7907.5|270
1762515300000|2025-11-07 11:35:00|7912.1|7911.1|7917|7916|7918.4|7917.4|7911.8|7910.8|221
1762515600000|2025-11-07 11:40:00|7916.9|7915.9|7921|7920|7921.3|7920.3|7914.4|7913.4|320
1762515900000|2025-11-07 11:45:00|7921.5|7920.5|7928.7|7927.7|7929|7928|7920.3|7919.3|252
1762516200000|2025-11-07 11:50:00|7928|7927|7933.1|7932.1|7935.1|7934.1|7928|7927|222
1762516500000|2025-11-07 11:55:00|7932.9|7931.9|7937.6|7936.6|7939.9|7938.9|7932.9|7931.9|254
1762516800000|2025-11-07 12:00:00|7937.4|7936.4|7937|7936|7940.6|7939.6|7935.7|7934.7|302
1762517100000|2025-11-07 12:05:00|7936.7|7935.7|7932|7931|7939.7|7938.7|7931.5|7930.5|246
1762517400000|2025-11-07 12:10:00|7932.8|7931.8|7930.6|7929.6|7933.9|7932.9|7929.8|7928.8|222
1762517700000|2025-11-07 12:15:00|7930.8|7929.8|7927.1|7926.1|7937.5|7936.5|7927.1|7926.1|195
1762518000000|2025-11-07 12:20:00|7927.3|7926.3|7929.4|7928.4|7929.4|7928.4|7924.6|7923.6|142
1762518300000|2025-11-07 12:25:00|7929.2|7928.2|7927.3|7926.3|7931.9|7930.9|7925.5|7924.5|129
1762518600000|2025-11-07 12:30:00|7927.2|7926.2|7927.4|7926.4|7927.4|7926.4|7922.6|7921.6|129
1762518900000|2025-11-07 12:35:00|7927.1|7926.1|7928.4|7927.4|7930.4|7929.4|7925.9|7924.9|112
1762519200000|2025-11-07 12:40:00|7928.3|7927.3|7927.1|7926.1|7930.3|7929.3|7926.3|7925.3|75
1762519500000|2025-11-07 12:45:00|7926.8|7925.8|7922.3|7921.3|7927.6|7926.6|7922.1|7921.1|153
1762519800000|2025-11-07 12:50:00|7922.9|7921.9|7922.3|7921.3|7925.1|7924.1|7920.3|7919.3|177
1762520100000|2025-11-07 12:55:00|7922.1|7921.1|7923.1|7922.1|7926.3|7925.3|7922.1|7921.1|110
1762520400000|2025-11-07 13:00:00|7922.9|7921.9|7920.1|7919.1|7926.4|7925.4|7917.2|7916.2|232
1762520700000|2025-11-07 13:05:00|7920.4|7919.4|7923.9|7922.9|7926.4|7925.4|7919.7|7918.7|247
1762521000000|2025-11-07 13:10:00|7923.7|7922.7|7922.2|7921.2|7925.3|7924.3|7920.2|7919.2|167
1762521300000|2025-11-07 13:15:00|7922.5|7921.5|7926.5|7925.5|7927.8|7926.8|7920.7|7919.7|211
1762521600000|2025-11-07 13:20:00|7926.6|7925.6|7927.6|7926.6|7930.8|7929.8|7926.5|7925.5|159
1762521900000|2025-11-07 13:25:00|7927.8|7926.8|7927.7|7926.7|7929.2|7928.2|7926.8|7925.8|269
1762522200000|2025-11-07 13:30:00|7927.2|7926.2|7930.8|7929.8|7932.9|7931.9|7926.4|7925.4|319
1762522500000|2025-11-07 13:35:00|7931|7930|7928.1|7927.1|7931.4|7930.4|7926.4|7925.4|145
1762522800000|2025-11-07 13:40:00|7927.9|7926.9|7925.2|7924.2|7929.1|7928.1|7923.3|7922.3|175
1762523100000|2025-11-07 13:45:00|7925.3|7924.3|7932.2|7931.2|7934.2|7933.2|7925.3|7924.3|224
1762523400000|2025-11-07 13:50:00|7932|7931|7936.9|7935.9|7938.2|7937.2|7931.3|7930.3|152
1762523700000|2025-11-07 13:55:00|7937.1|7936.1|7931.4|7930.4|7937.6|7936.6|7930|7929|225
1762524000000|2025-11-07 14:00:00|7931.7|7930.7|7928.1|7927.1|7934.5|7933.5|7927.7|7926.7|403
1762524300000|2025-11-07 14:05:00|7927.9|7926.9|7926.1|7925.1|7928.1|7927.1|7922.8|7921.8|206
1762524600000|2025-11-07 14:10:00|7926.7|7925.7|7934.7|7933.7|7935.4|7934.4|7926.2|7925.2|327
1762524900000|2025-11-07 14:15:00|7935|7934|7932|7931|7935.4|7934.4|7930.8|7929.8|158
1762525200000|2025-11-07 14:20:00|7931.3|7930.3|7937.2|7936.2|7938.4|7937.4|7930.6|7929.6|261
1762525500000|2025-11-07 14:25:00|7936.4|7935.4|7934.8|7933.8|7941.4|7940.4|7934.3|7933.3|227
1762525800000|2025-11-07 14:30:00|7935|7934|7931|7930|7936.4|7935.4|7930|7929|291
1762526100000|2025-11-07 14:35:00|7930.8|7929.8|7927.6|7926.6|7933.3|7932.3|7923.9|7922.9|494
1762526400000|2025-11-07 14:40:00|7927.9|7926.9|7932.9|7931.9|7935.3|7934.3|7927.7|7926.7|459
1762526700000|2025-11-07 14:45:00|7932.7|7931.7|7935.1|7934.1|7943|7942|7932.2|7931.2|524
1762527000000|2025-11-07 14:50:00|7935|7934|7944.2|7943.2|7946.5|7945.5|7934.2|7933.2|356
1762527300000|2025-11-07 14:55:00|7943.9|7942.9|7946.3|7945.3|7948.3|7947.3|7942.1|7941.1|419
1762527600000|2025-11-07 15:00:00|7946.1|7945.1|7940.3|7939.3|7951.2|7950.2|7938.3|7937.3|326
1762527900000|2025-11-07 15:05:00|7940.5|7939.5|7949.6|7948.6|7949.9|7948.9|7935.2|7934.2|381
1762528200000|2025-11-07 15:10:00|7949.9|7948.9|7950.1|7949.1|7951.6|7950.6|7944.6|7943.6|420
1762528500000|2025-11-07 15:15:00|7949.4|7948.4|7956.5|7955.5|7957.1|7956.1|7948.9|7947.9|634
1762528800000|2025-11-07 15:20:00|7956|7955|7953.1|7952.1|7960.1|7959.1|7952.5|7951.5|727
1762529100000|2025-11-07 15:25:00|7953.4|7952.4|7956.8|7955.8|7962|7961|7951.8|7950.8|258
1762529400000|2025-11-07 15:30:00|7957|7956|7955|7954|7962|7961|7955|7954|195
1762529700000|2025-11-07 15:35:00|7955.3|7954.3|7949.8|7948.8|7960|7959|7948.9|7947.9|210
1762530000000|2025-11-07 15:40:00|7950.3|7949.3|7949.8|7948.8|7955.5|7954.5|7949.3|7948.3|291
1762530300000|2025-11-07 15:45:00|7950.1|7949.1|7945.7|7944.7|7950.1|7949.1|7943.3|7942.3|353
1762530600000|2025-11-07 15:50:00|7945.4|7944.4|7948.9|7947.9|7952.5|7951.5|7945.3|7944.3|362
1762530900000|2025-11-07 15:55:00|7949.1|7948.1|7943.9|7942.9|7949.1|7948.1|7943.4|7942.4|224
1762531200000|2025-11-07 16:00:00|7943.6|7942.6|7951.2|7950.2|7951.2|7950.2|7943.3|7942.3|285
1762531500000|2025-11-07 16:05:00|7951|7950|7947.7|7946.7|7953.9|7952.9|7945.2|7944.2|230
1762531800000|2025-11-07 16:10:00|7947.6|7946.6|7948.3|7947.3|7952|7951|7947.6|7946.6|232
1762532100000|2025-11-07 16:15:00|7948.6|7947.6|7950|7949|7951.9|7950.9|7945.5|7944.5|266
1762532400000|2025-11-07 16:20:00|7949.8|7948.8|7942.6|7941.6|7950.6|7949.6|7942.3|7941.3|480
1762532700000|2025-11-07 16:25:00|7942.3|7941.3|7940.7|7939.7|7942.7|7941.7|7938.4|7937.4|823
1762533000000|2025-11-07 16:30:00|7941.4|7939.4|7948.6|7946.6|7953.9|7951.9|7940.9|7938.9|1996
1762533300000|2025-11-07 16:35:00|7949.6|7947.6|7943.9|7941.9|7953.6|7951.6|7942.4|7940.4|1237
1762533600000|2025-11-07 16:40:00|7943.6|7941.6|7954.8|7952.8|7955.8|7953.8|7937.8|7935.8|328
1762533900000|2025-11-07 16:45:00|7954.9|7952.9|7951.1|7949.1|7957.4|7955.4|7948.7|7946.7|107
1762534200000|2025-11-07 16:50:00|7951.3|7949.3|7953.3|7951.3|7958.5|7956.5|7948.8|7946.8|115
1762534500000|2025-11-07 16:55:00|7953.6|7951.6|7949.4|7947.4|7955.1|7953.1|7945.1|7943.1|125
1762534800000|2025-11-07 17:00:00|7949.2|7947.2|7948.7|7946.7|7951.7|7949.7|7946.7|7944.7|118
1762535100000|2025-11-07 17:05:00|7949|7947|7946.1|7944.1|7951.1|7949.1|7943.3|7941.3|78
1762535400000|2025-11-07 17:10:00|7945.8|7943.8|7955.2|7953.2|7956.8|7954.8|7943.7|7941.7|101
1762535700000|2025-11-07 17:15:00|7955|7953|7959.8|7957.8|7960.8|7958.8|7954.5|7952.5|120
1762536000000|2025-11-07 17:20:00|7959.6|7957.6|7965.1|7963.1|7967.1|7965.1|7957.9|7955.9|233
1762536300000|2025-11-07 17:25:00|7964.8|7962.8|7965.2|7963.2|7967.7|7965.7|7962|7960|494
1762536600000|2025-11-07 17:30:00|7964.9|7962.9|7968.5|7966.5|7972.7|7970.7|7964.2|7962.2|150
1762536900000|2025-11-07 17:35:00|7968.3|7966.3|7964.9|7962.9|7971.1|7969.1|7963.2|7961.2|60
1762537200000|2025-11-07 17:40:00|7965.2|7963.2|7962.7|7960.7|7965.4|7963.4|7961.1|7959.1|96
1762537500000|2025-11-07 17:45:00|7962.5|7960.5|7959.4|7957.4|7965.5|7963.5|7958.1|7956.1|38
1762537800000|2025-11-07 17:50:00|7959.7|7957.7|7960.9|7958.9|7961.5|7959.5|7956.7|7954.7|28
1762538100000|2025-11-07 17:55:00|7960.6|7958.6|7968.8|7966.8|7969.6|7967.6|7960.6|7958.6|75
1762538400000|2025-11-07 18:00:00|7968.9|7966.9|7971.5|7969.5|7974.5|7972.5|7968.9|7966.9|88
1762538700000|2025-11-07 18:05:00|7971.2|7969.2|7974.6|7972.6|7976.6|7974.6|7969.5|7967.5|54
1762539000000|2025-11-07 18:10:00|7974.4|7972.4|7975.7|7973.7|7977|7975|7973.3|7971.3|31
1762539300000|2025-11-07 18:15:00|7975.5|7973.5|7976.7|7974.7|7976.7|7974.7|7971|7969|85
1762539600000|2025-11-07 18:20:00|7977|7975|7980.7|7978.7|7981.2|7979.2|7975.6|7973.6|57
1762539900000|2025-11-07 18:25:00|7980.9|7978.9|7979.2|7977.2|7982.7|7980.7|7977.7|7975.7|33
1762540200000|2025-11-07 18:30:00|7979|7977|7978.7|7976.7|7981.8|7979.8|7978|7976|39
1762540500000|2025-11-07 18:35:00|7979|7977|7984.2|7982.2|7984.2|7982.2|7978|7976|44
1762540800000|2025-11-07 18:40:00|7984.5|7982.5|7984.2|7982.2|7985.2|7983.2|7982.7|7980.7|57
1762541100000|2025-11-07 18:45:00|7984.5|7982.5|7977.1|7975.1|7985|7983|7977.1|7975.1|30
1762541400000|2025-11-07 18:50:00|7977.3|7975.3|7978.4|7976.4|7978.4|7976.4|7974.3|7972.3|65
1762541700000|2025-11-07 18:55:00|7978.6|7976.6|7980|7978|7983.6|7981.6|7978.6|7976.6|34
1762542000000|2025-11-07 19:00:00|7979.3|7977.3|7981.9|7979.9|7984.9|7982.9|7978|7976|36
1762542300000|2025-11-07 19:05:00|7981.7|7979.7|7982.2|7980.2|7983.5|7981.5|7980.4|7978.4|31
1762542600000|2025-11-07 19:10:00|7982|7980|7985.4|7983.4|7985.7|7983.7|7980.7|7978.7|24
1762542900000|2025-11-07 19:15:00|7984.9|7982.9|7984.8|7982.8|7988.7|7986.7|7984.5|7982.5|75
1762543200000|2025-11-07 19:20:00|7985|7983|7986.5|7984.5|7987.9|7985.9|7985|7983|27
1762543500000|2025-11-07 19:25:00|7986.3|7984.3|7988.9|7986.9|7989.2|7987.2|7984.7|7982.7|52
1762543800000|2025-11-07 19:30:00|7989.2|7987.2|7994.3|7992.3|7995.8|7993.8|7989.2|7987.2|71
1762544100000|2025-11-07 19:35:00|7994.1|7992.1|8000.7|7998.7|8001.6|7999.6|7993.5|7991.5|87
1762544400000|2025-11-07 19:40:00|8001|7999|8007.5|8005.5|8010.4|8008.4|8001|7999|121
1762544700000|2025-11-07 19:45:00|8007.7|8005.7|8008.2|8006.2|8009|8007|8003|8001|107
1762545000000|2025-11-07 19:50:00|8008.5|8006.5|8010.7|8008.7|8010.7|8008.7|8006.7|8004.7|203
1762545300000|2025-11-07 19:55:00|8010.5|8008.5|8014|8012|8014.5|8012.5|8007.2|8005.2|159
1762545600000|2025-11-07 20:00:00|8013.7|8011.7|8011.7|8009.7|8015|8013|8011|8009|75
1762545900000|2025-11-07 20:05:00|8011.5|8009.5|8011.5|8009.5|8011.7|8009.7|8006|8004|70
1762546200000|2025-11-07 20:10:00|8011.7|8009.7|8009.7|8007.7|8013.2|8011.2|8008|8006|58
1762546500000|2025-11-07 20:15:00|8010.2|8008.2|8008.6|8006.6|8011.5|8009.5|8007.2|8005.2|70
1762546800000|2025-11-07 20:20:00|8008.8|8006.8|8008.3|8006.3|8009.7|8007.7|8005.3|8003.3|62
1762547100000|2025-11-07 20:25:00|8008|8006|8009.6|8007.6|8011.3|8009.3|8005.6|8003.6|72
1762547400000|2025-11-07 20:30:00|8009.8|8007.8|8009.6|8007.6|8012.3|8010.3|8008.6|8006.6|42
1762547700000|2025-11-07 20:35:00|8009.8|8007.8|8013.5|8011.5|8014|8012|8009.6|8007.6|63
1762548000000|2025-11-07 20:40:00|8013.7|8011.7|8015.5|8013.5|8016.2|8014.2|8011|8009|40
1762548300000|2025-11-07 20:45:00|8016.5|8014.5|8009.7|8007.7|8016.5|8014.5|8009.7|8007.7|55
1762548600000|2025-11-07 20:50:00|8010|8008|8015|8013|8018.6|8016.6|8010|8008|117
1762548900000|2025-11-07 20:55:00|8014.7|8012.7|8017.4|8015.4|8019.5|8017.5|8013.5|8011.5|211
1762549200000|2025-11-07 21:00:00|8017.2|8015.2|8022.7|8018.7|8025.1|8021.1|8017.2|8013.4|0
1762549500000|2025-11-07 21:05:00|8022.3|8018.3|8019.9|8015.9|8024.2|8020.2|8019.3|8015.3|0
1762549800000|2025-11-07 21:10:00|8020|8016|8022.4|8018.4|8022.8|8018.8|8019.3|8015.3|0
1762550100000|2025-11-07 21:15:00|8022.6|8018.6|8021.4|8017.4|8024.7|8020.7|8021.4|8017.4|0
1762550400000|2025-11-07 21:20:00|8021.5|8017.5|8022|8018|8023|8019|8019.8|8015.8|0
1762550700000|2025-11-07 21:25:00|8021.8|8017.8|8020.6|8016.6|8021.8|8017.8|8019.7|8015.7|0
1762551000000|2025-11-07 21:30:00|8020.7|8016.7|8023|8019|8023.2|8019.2|8020.6|8016.6|0
1762551300000|2025-11-07 21:35:00|8022.8|8018.8|8022|8018|8023.5|8019.5|8021.9|8017.9|0
1762551600000|2025-11-07 21:40:00|8021.9|8017.9|8022.1|8018.1|8022.4|8018.4|8021.3|8017.3|0
1762551900000|2025-11-07 21:45:00|8022|8018|8023.7|8019.7|8024.1|8020.1|8021.7|8017.7|0
1762552200000|2025-11-07 21:50:00|8023.6|8019.6|8025.1|8021.1|8025.1|8021.1|8023.1|8019.1|0
1762552500000|2025-11-07 21:55:00|8025.3|8021.3|8024.2|8020.2|8025.3|8021.3|8022.9|8018.9|0
1762729200000|2025-11-09 23:00:00|8048.3|8044.3|8042.5|8038.5|8048.6|8044.6|8041.2|8037.2|0
1762729500000|2025-11-09 23:05:00|8042.4|8038.4|8039.4|8035.4|8045.6|8041.6|8039.1|8035.1|0
1762729800000|2025-11-09 23:10:00|8040.1|8036.1|8040.6|8036.6|8040.7|8036.7|8037.8|8033.8|0
1762730100000|2025-11-09 23:15:00|8040.7|8036.7|8037.2|8033.2|8041.3|8037.3|8037.2|8033.2|0
1762730400000|2025-11-09 23:20:00|8037.4|8033.4|8035.3|8031.3|8037.8|8033.8|8034.8|8030.8|0
1762730700000|2025-11-09 23:25:00|8035.4|8031.4|8032.2|8028.2|8035.8|8031.8|8031.7|8027.7|0
1762731000000|2025-11-09 23:30:00|8032.4|8028.4|8035.5|8031.5|8036.3|8032.3|8032.1|8028.1|0
1762731300000|2025-11-09 23:35:00|8035.7|8031.7|8034.2|8030.2|8035.9|8031.9|8033.7|8029.7|0
1762731600000|2025-11-09 23:40:00|8034|8030|8034.9|8030.9|8035.6|8031.6|8034|8030|0
1762731900000|2025-11-09 23:45:00|8034.7|8030.7|8035.6|8031.6|8036|8032|8033.8|8029.8|0
1762732200000|2025-11-09 23:50:00|8035.4|8031.4|8037.6|8033.6|8037.6|8033.6|8034|8030|0
1762732500000|2025-11-09 23:55:00|8037.7|8033.7|8037.2|8033.2|8041.5|8037.5|8037|8033|0
1762732800000|2025-11-10 00:00:00|8037.1|8033.1|8030.2|8026.2|8037.1|8033.1|8027.9|8023.9|0
1762733100000|2025-11-10 00:05:00|8030.4|8026.4|8034|8030|8034.3|8030.3|8026.8|8022.8|0
1762733400000|2025-11-10 00:10:00|8033.6|8029.6|8034.3|8030.3|8035.4|8031.4|8031.8|8027.8|0
1762733700000|2025-11-10 00:15:00|8034.2|8030.2|8034.2|8031.2|8035.6|8032.6|8028.6|8025.6|0
1762734000000|2025-11-10 00:20:00|8035.6|8032.6|8035.6|8032.6|8038.4|8035.4|8034.2|8031.2|0
1762734300000|2025-11-10 00:25:00|8037|8034|8035.6|8032.6|8037|8034|8034.2|8031.2|0
1762734600000|2025-11-10 00:30:00|8036.9|8033.9|8034.2|8031.2|8039.7|8036.7|8033.5|8030.5|0
1762734900000|2025-11-10 00:35:00|8034.9|8031.9|8034.2|8031.2|8035.6|8032.6|8034.2|8031.2|0
1762735200000|2025-11-10 00:40:00|8035.6|8032.6|8032.8|8029.8|8035.6|8032.6|8031.4|8028.4|0
1762735500000|2025-11-10 00:45:00|8032.7|8029.7|8034.2|8031.2|8035.6|8032.6|8031.3|8028.3|0
1762735800000|2025-11-10 00:50:00|8033.5|8030.5|8035.6|8032.6|8035.6|8032.6|8032.7|8029.7|0
1762736100000|2025-11-10 00:55:00|8034.9|8031.9|8037|8034|8037.1|8034.1|8034.2|8031.2|0
1762736400000|2025-11-10 01:00:00|8037.1|8034.1|8041|8038|8041.3|8038.3|8037|8034|0
1762736700000|2025-11-10 01:05:00|8040.9|8037.9|8040.9|8037.9|8041|8038|8040.9|8037.9|0
1762737000000|2025-11-10 01:10:00|8041|8038|8042.4|8039.4|8042.4|8039.4|8040.9|8037.9|0
1762737300000|2025-11-10 01:15:00|8042.3|8039.3|8041.5|8038.5|8046.4|8043.4|8040.8|8037.8|0
1762737600000|2025-11-10 01:20:00|8042.2|8039.2|8042.9|8039.9|8043.6|8040.6|8040.8|8037.8|0
1762737900000|2025-11-10 01:25:00|8043.6|8040.6|8041.5|8038.5|8046.5|8043.5|8040.8|8037.8|0
1762738200000|2025-11-10 01:30:00|8040.8|8037.8|8040.8|8037.8|8042.2|8039.2|8038|8035|0
1762738500000|2025-11-10 01:35:00|8041.5|8038.5|8042.3|8039.3|8043.6|8040.6|8039.4|8036.4|0
1762738800000|2025-11-10 01:40:00|8042.2|8039.2|8040.1|8037.1|8042.3|8039.3|8039.4|8036.4|0
1762739100000|2025-11-10 01:45:00|8040.8|8037.8|8045.1|8042.1|8045.1|8042.1|8040.1|8037.1|0
1762739400000|2025-11-10 01:50:00|8046.5|8043.5|8047.9|8044.9|8049.4|8046.4|8045.8|8042.8|0
1762739700000|2025-11-10 01:55:00|8048|8045|8047.7|8044.7|8049.4|8046.4|8046.6|8043.6|0
1762740000000|2025-11-10 02:00:00|8049.1|8046.1|8047.7|8044.7|8050.5|8047.5|8047.7|8044.7|0
1762740300000|2025-11-10 02:05:00|8049.1|8046.1|8043.4|8040.4|8049.1|8046.1|8042.7|8039.7|0
1762740600000|2025-11-10 02:10:00|8042.7|8039.7|8046.9|8043.9|8048.3|8045.3|8042.7|8039.7|0
1762740900000|2025-11-10 02:15:00|8047.6|8044.6|8045.4|8042.4|8047.6|8044.6|8045.4|8042.4|0
1762741200000|2025-11-10 02:20:00|8046.1|8043.1|8045.4|8042.4|8046.2|8043.2|8045.4|8042.4|0
1762741500000|2025-11-10 02:25:00|8046.1|8043.1|8043.3|8040.3|8046.1|8043.1|8042|8039|0
1762741800000|2025-11-10 02:30:00|8043.4|8040.4|8043.4|8040.4|8047.6|8044.6|8042.7|8039.7|0
1762742100000|2025-11-10 02:35:00|8042.7|8039.7|8043.4|8040.4|8043.4|8040.4|8042|8039|0
1762742400000|2025-11-10 02:40:00|8042.7|8039.7|8042.7|8039.7|8043.4|8040.4|8041.3|8038.3|0
1762742700000|2025-11-10 02:45:00|8043.4|8040.4|8044.8|8041.8|8045.5|8042.5|8043.4|8040.4|0
1762743000000|2025-11-10 02:50:00|8045.5|8042.5|8042|8039|8045.5|8042.5|8042|8039|0
1762743300000|2025-11-10 02:55:00|8043.4|8040.4|8041.3|8038.3|8044.1|8041.1|8041.3|8038.3|0
1762743600000|2025-11-10 03:00:00|8042|8039|8043.4|8040.4|8046.2|8043.2|8041.3|8038.3|0
1762743900000|2025-11-10 03:05:00|8042.7|8039.7|8046.1|8043.1|8046.2|8043.2|8042|8039|0
1762744200000|2025-11-10 03:10:00|8047.5|8044.5|8046.1|8043.1|8048.9|8045.9|8046.1|8043.1|0
1762744500000|2025-11-10 03:15:00|8046.2|8043.2|8046.2|8043.2|8048.3|8045.3|8046.1|8043.1|0
1762744800000|2025-11-10 03:20:00|8045.5|8042.5|8044.8|8041.8|8046.2|8043.2|8043.4|8040.4|0
1762745100000|2025-11-10 03:25:00|8044.7|8041.7|8046.1|8043.1|8046.1|8043.1|8043.3|8040.3|0
1762745400000|2025-11-10 03:30:00|8047.5|8044.5|8045.6|8042.6|8047.6|8044.6|8045.5|8042.5|0
1762745700000|2025-11-10 03:35:00|8046.3|8043.3|8044.1|8041.1|8047.7|8044.7|8044.1|8041.1|0
1762746000000|2025-11-10 03:40:00|8043.4|8040.4|8043.3|8040.3|8044.8|8041.8|8042|8039|0
1762746300000|2025-11-10 03:45:00|8044.7|8041.7|8044.8|8041.8|8044.9|8041.9|8043.3|8040.3|0
1762746600000|2025-11-10 03:50:00|8043.4|8040.4|8046.9|8043.9|8047.6|8044.6|8043.4|8040.4|0
1762746900000|2025-11-10 03:55:00|8047.6|8044.6|8045.5|8042.5|8047.6|8044.6|8044.8|8041.8|0
1762747200000|2025-11-10 04:00:00|8046.2|8043.2|8044.8|8041.8|8046.2|8043.2|8043.4|8040.4|0
1762747500000|2025-11-10 04:05:00|8046.2|8043.2|8046.3|8043.3|8049|8046|8046.2|8043.2|0
1762747800000|2025-11-10 04:10:00|8046.9|8043.9|8045.5|8042.5|8047.7|8044.7|8044.8|8041.8|0
1762748100000|2025-11-10 04:15:00|8044.8|8041.8|8046.2|8043.2|8046.2|8043.2|8044.8|8041.8|0
1762748400000|2025-11-10 04:20:00|8046.9|8043.9|8044.8|8041.8|8047.6|8044.6|8044.8|8041.8|0
1762748700000|2025-11-10 04:25:00|8045.5|8042.5|8048.9|8045.9|8048.9|8045.9|8045.5|8042.5|0
1762749000000|2025-11-10 04:30:00|8047.5|8044.5|8048.8|8045.8|8048.9|8045.9|8046.1|8043.1|0
1762749300000|2025-11-10 04:35:00|8047.4|8044.4|8048.9|8045.9|8050.3|8047.3|8047.4|8044.4|0
1762749600000|2025-11-10 04:40:00|8047.5|8044.5|8049.4|8046.4|8050.1|8047.1|8047.3|8044.3|0
1762749900000|2025-11-10 04:45:00|8050.1|8047.1|8050.1|8047.1|8050.1|8047.1|8048.7|8045.7|0
1762750200000|2025-11-10 04:50:00|8050.8|8047.8|8050.1|8047.1|8051.5|8048.5|8048.7|8045.7|0
1762750500000|2025-11-10 04:55:00|8049.4|8046.4|8048.7|8045.7|8051.5|8048.5|8048.7|8045.7|0
1762750800000|2025-11-10 05:00:00|8050.1|8047.1|8048.7|8045.7|8050.1|8047.1|8047.3|8044.3|0
1762751100000|2025-11-10 05:05:00|8050.1|8047.1|8052.8|8049.8|8052.8|8049.8|8048.7|8045.7|0
1762751400000|2025-11-10 05:10:00|8052.1|8049.1|8058.3|8055.3|8059|8056|8051.4|8048.4|0
1762751700000|2025-11-10 05:15:00|8058.4|8055.4|8056.1|8053.1|8058.4|8055.4|8055.5|8052.5|0
1762752000000|2025-11-10 05:20:00|8056.8|8053.8|8055.3|8052.3|8056.8|8053.8|8054.6|8051.6|0
1762752300000|2025-11-10 05:25:00|8055.4|8052.4|8054.6|8051.6|8055.4|8052.4|8053.9|8050.9|0
1762752600000|2025-11-10 05:30:00|8054.5|8051.5|8053.5|8050.5|8055.3|8052.3|8050.8|8047.8|0
1762752900000|2025-11-10 05:35:00|8054.2|8051.2|8053.5|8050.5|8054.9|8051.9|8052.2|8049.2|0
1762753200000|2025-11-10 05:40:00|8053.4|8050.4|8052|8049|8053.4|8050.4|8050.6|8047.6|0
1762753500000|2025-11-10 05:45:00|8051.3|8048.3|8047.8|8044.8|8051.3|8048.3|8047.8|8044.8|0
1762753800000|2025-11-10 05:50:00|8048.5|8045.5|8050.8|8047.8|8051.5|8048.5|8046.4|8043.4|0
1762754100000|2025-11-10 05:55:00|8050.1|8047.1|8049.3|8046.3|8050.7|8047.7|8049.3|8046.3|0
1762754400000|2025-11-10 06:00:00|8048.6|8045.6|8050.7|8047.7|8052|8049|8047.9|8044.9|0
1762754700000|2025-11-10 06:05:00|8052.1|8049.1|8049|8046|8053.5|8050.5|8049|8046|0
1762755000000|2025-11-10 06:10:00|8050.4|8047.4|8047.5|8044.5|8050.4|8047.4|8047.5|8044.5|0
1762755300000|2025-11-10 06:15:00|8047.6|8044.6|8047.6|8044.6|8049.6|8046.6|8047.6|8044.6|0
1762755600000|2025-11-10 06:20:00|8046.2|8043.2|8044.4|8041.4|8046.2|8043.2|8044.4|8041.4|0
1762755900000|2025-11-10 06:25:00|8045.1|8042.1|8041.6|8038.6|8045.1|8042.1|8041.5|8038.5|0
1762756200000|2025-11-10 06:30:00|8043.7|8040.7|8044.4|8041.4|8044.4|8041.4|8043|8040|0
1762756500000|2025-11-10 06:35:00|8043.7|8040.7|8043.1|8040.1|8045.9|8042.9|8043|8040|0
1762756800000|2025-11-10 06:40:00|8044.5|8041.5|8043|8040|8044.5|8041.5|8041.7|8038.7|0
1762757100000|2025-11-10 06:45:00|8042.4|8039.4|8044.1|8041.1|8044.8|8041.8|8039.8|8036.8|0
1762757400000|2025-11-10 06:50:00|8044|8041|8042.6|8039.6|8045.5|8042.5|8041.9|8038.9|0
1762757700000|2025-11-10 06:55:00|8044|8041|8044.2|8041.2|8047|8044|8042.6|8039.6|0
1762758000000|2025-11-10 07:00:00|8045.5|8042.5|8044|8042|8048.8|8045.8|8036.1|8034.1|486
1762758300000|2025-11-10 07:05:00|8043.7|8041.7|8053|8051|8056.3|8054.3|8043.7|8041.7|203
1762758600000|2025-11-10 07:10:00|8052.5|8050.5|8053.2|8051.2|8055.2|8053.2|8050|8048|53
1762758900000|2025-11-10 07:15:00|8053|8051|8051.7|8049.7|8053.5|8051.5|8047.4|8045.4|48
1762759200000|2025-11-10 07:20:00|8051.4|8049.4|8052.5|8050.5|8053.7|8051.7|8049.5|8047.5|38
1762759500000|2025-11-10 07:25:00|8052.2|8050.2|8050.6|8048.6|8054.1|8052.1|8050.4|8048.4|33
1762759800000|2025-11-10 07:30:00|8050.9|8048.9|8047|8045|8055.5|8053.5|8046|8044|158
1762760100000|2025-11-10 07:35:00|8048|8046|8045.9|8043.9|8050.1|8048.1|8042.8|8040.8|78
1762760400000|2025-11-10 07:40:00|8045.6|8043.6|8047.4|8045.4|8050.9|8048.9|8045.6|8043.6|59
1762760700000|2025-11-10 07:45:00|8047.6|8045.6|8045.1|8043.1|8047.9|8045.9|8045.1|8043.1|18
1762761000000|2025-11-10 07:50:00|8044.3|8042.3|8050|8048|8050|8048|8041.2|8039.2|56
1762761300000|2025-11-10 07:55:00|8049.7|8047.7|8046.9|8044.9|8050.8|8048.8|8040.4|8038.4|253
1762761600000|2025-11-10 08:00:00|8045.9|8046.9|8035.6|8034.6|8052.4|8051.4|8029.5|8028.5|1574
1762761900000|2025-11-10 08:05:00|8035.9|8034.9|8031.8|8030.8|8043.4|8042.4|8030.3|8029.3|944
1762762200000|2025-11-10 08:10:00|8031.5|8030.5|8025.7|8024.7|8036.8|8035.8|8025.5|8024.5|481
1762762500000|2025-11-10 08:15:00|8025.5|8024.5|8027.2|8026.2|8030.6|8029.6|8023.2|8022.2|436
1762762800000|2025-11-10 08:20:00|8028|8027|8031.7|8030.7|8031.9|8030.9|8021.6|8020.6|331
1762763100000|2025-11-10 08:25:00|8032.4|8031.4|8028.1|8027.1|8034.1|8033.1|8023.9|8022.9|414
1762763400000|2025-11-10 08:30:00|8027.9|8026.9|8029.6|8028.6|8029.6|8028.6|8016.8|8015.8|510
1762763700000|2025-11-10 08:35:00|8029.5|8028.5|8028.8|8027.8|8035.5|8034.5|8027.9|8026.9|449
1762764000000|2025-11-10 08:40:00|8028.6|8027.6|8040.3|8039.3|8041.5|8040.5|8028.6|8027.6|392
1762764300000|2025-11-10 08:45:00|8040|8039|8042.1|8041.1|8044.8|8043.8|8038.9|8037.9|474
1762764600000|2025-11-10 08:50:00|8041.6|8040.6|8042.7|8041.7|8046.9|8045.9|8040.6|8039.6|521
1762764900000|2025-11-10 08:55:00|8043|8042|8040.5|8039.5|8044.6|8043.6|8040.5|8039.5|315
1762765200000|2025-11-10 09:00:00|8041.3|8040.3|8041.4|8040.4|8042.7|8041.7|8033.6|8032.6|308
1762765500000|2025-11-10 09:05:00|8041.6|8040.6|8037.8|8036.8|8042.6|8041.6|8035.9|8034.9|253
1762765800000|2025-11-10 09:10:00|8038.1|8037.1|8040.4|8039.4|8042.3|8041.3|8036.3|8035.3|229
1762766100000|2025-11-10 09:15:00|8040.3|8039.3|8044.9|8043.9|8045.8|8044.8|8037.4|8036.4|332
1762766400000|2025-11-10 09:20:00|8044.3|8043.3|8040.1|8039.1|8045.3|8044.3|8037.6|8036.6|251
1762766700000|2025-11-10 09:25:00|8039.8|8038.8|8035.4|8034.4|8040.5|8039.5|8033.1|8032.1|220
1762767000000|2025-11-10 09:30:00|8036.1|8035.1|8039.7|8038.7|8039.8|8038.8|8034.1|8033.1|216
1762767300000|2025-11-10 09:35:00|8039.9|8038.9|8045.7|8044.7|8046.5|8045.5|8039.1|8038.1|202
1762767600000|2025-11-10 09:40:00|8044.9|8043.9|8048.1|8047.1|8048.5|8047.5|8043.9|8042.9|181
1762767900000|2025-11-10 09:45:00|8047.8|8046.8|8061.6|8060.6|8062.9|8061.9|8046.9|8045.9|530
1762768200000|2025-11-10 09:50:00|8061.2|8060.2|8062.3|8061.3|8068.3|8067.3|8061|8060|379
1762768500000|2025-11-10 09:55:00|8062.5|8061.5|8061.1|8060.1|8063.8|8062.8|8058.1|8057.1|497
1762768800000|2025-11-10 10:00:00|8061.4|8060.4|8061.1|8060.1|8062|8061|8055.4|8054.4|339
1762769100000|2025-11-10 10:05:00|8060.8|8059.8|8058.3|8057.3|8062.6|8061.6|8058.1|8057.1|231
1762769400000|2025-11-10 10:10:00|8058.9|8057.9|8060.8|8059.8|8062.3|8061.3|8058.4|8057.4|176
1762769700000|2025-11-10 10:15:00|8061|8060|8057.9|8056.9|8062|8061|8055.8|8054.8|234
1762770000000|2025-11-10 10:20:00|8057.7|8056.7|8057.5|8056.5|8065|8064|8057.2|8056.2|233
1762770300000|2025-11-10 10:25:00|8057.3|8056.3|8058.1|8057.1|8060.1|8059.1|8055.2|8054.2|181
1762770600000|2025-11-10 10:30:00|8058.3|8057.3|8059.2|8058.2|8061.9|8060.9|8058|8057|250
1762770900000|2025-11-10 10:35:00|8059|8058|8058.1|8057.1|8061.3|8060.3|8055.6|8054.6|186
1762771200000|2025-11-10 10:40:00|8058|8057|8058.7|8057.7|8061.5|8060.5|8057.2|8056.2|170
1762771500000|2025-11-10 10:45:00|8058.9|8057.9|8058.7|8057.7|8061.9|8060.9|8057.5|8056.5|137
1762771800000|2025-11-10 10:50:00|8058.4|8057.4|8060.7|8059.7|8061.7|8060.7|8058.1|8057.1|164
1762772100000|2025-11-10 10:55:00|8061|8060|8063.9|8062.9|8064.6|8063.6|8060.2|8059.2|145
1762772400000|2025-11-10 11:00:00|8063.7|8062.7|8064.2|8063.2|8067.5|8066.5|8063.4|8062.4|136
1762772700000|2025-11-10 11:05:00|8064.4|8063.4|8053.5|8052.5|8064.9|8063.9|8053.3|8052.3|219
1762773000000|2025-11-10 11:10:00|8054.6|8053.6|8049.4|8048.4|8056.2|8055.2|8049.4|8048.4|187
1762773300000|2025-11-10 11:15:00|8049.2|8048.2|8045.7|8044.7|8050.4|8049.4|8043.1|8042.1|225
1762773600000|2025-11-10 11:20:00|8045.8|8044.8|8050.8|8049.8|8054.3|8053.3|8044.3|8043.3|141
1762773900000|2025-11-10 11:25:00|8050.7|8049.7|8054.6|8053.6|8055.4|8054.4|8050.2|8049.2|103
1762774200000|2025-11-10 11:30:00|8053.5|8052.5|8055|8054|8055.9|8054.9|8053.2|8052.2|134
1762774500000|2025-11-10 11:35:00|8054.8|8053.8|8058.5|8057.5|8058.8|8057.8|8054.5|8053.5|117
1762774800000|2025-11-10 11:40:00|8058.8|8057.8|8062.2|8061.2|8062.7|8061.7|8058.1|8057.1|123
1762775100000|2025-11-10 11:45:00|8062.5|8061.5|8066.6|8065.6|8066.9|8065.9|8062.1|8061.1|149
1762775400000|2025-11-10 11:50:00|8065.9|8064.9|8067.9|8066.9|8068.3|8067.3|8065.3|8064.3|100
1762775700000|2025-11-10 11:55:00|8068.2|8067.2|8067.4|8066.4|8069.3|8068.3|8066.2|8065.2|91
1762776000000|2025-11-10 12:00:00|8067.8|8066.8|8066.7|8065.7|8071.1|8070.1|8065.6|8064.6|172
1762776300000|2025-11-10 12:05:00|8066.6|8065.6|8065.9|8064.9|8068.2|8067.2|8063.2|8062.2|128
1762776600000|2025-11-10 12:10:00|8066.3|8065.3|8066.8|8065.8|8067.6|8066.6|8064.4|8063.4|169
1762776900000|2025-11-10 12:15:00|8067.1|8066.1|8064|8063|8068.8|8067.8|8064|8063|159
1762777200000|2025-11-10 12:20:00|8064.3|8063.3|8062.5|8061.5|8066|8065|8061.1|8060.1|145
1762777500000|2025-11-10 12:25:00|8062.8|8061.8|8061.5|8060.5|8063.4|8062.4|8058.7|8057.7|143
1762777800000|2025-11-10 12:30:00|8061.9|8060.9|8063.3|8062.3|8066.1|8065.1|8061.9|8060.9|130
1762778100000|2025-11-10 12:35:00|8063.4|8062.4|8057.8|8056.8|8063.4|8062.4|8056|8055|209
1762778400000|2025-11-10 12:40:00|8057.4|8056.4|8058.4|8057.4|8059.5|8058.5|8055.7|8054.7|102
1762778700000|2025-11-10 12:45:00|8058.6|8057.6|8053.6|8052.6|8059.2|8058.2|8052.9|8051.9|105
1762779000000|2025-11-10 12:50:00|8053.9|8052.9|8052.5|8051.5|8054.3|8053.3|8051|8050|78
1762779300000|2025-11-10 12:55:00|8052.8|8051.8|8053.2|8052.2|8055.7|8054.7|8052|8051|95
1762779600000|2025-11-10 13:00:00|8052.9|8051.9|8062.8|8061.8|8062.8|8061.8|8052.9|8051.9|126
1762779900000|2025-11-10 13:05:00|8062.9|8061.9|8061.2|8060.2|8064.4|8063.4|8061.1|8060.1|128
1762780200000|2025-11-10 13:10:00|8060.3|8059.3|8059.3|8058.3|8060.8|8059.8|8058.8|8057.8|73
1762780500000|2025-11-10 13:15:00|8059.6|8058.6|8060.6|8059.6|8061.7|8060.7|8058.6|8057.6|118
1762780800000|2025-11-10 13:20:00|8061.4|8060.4|8062.4|8061.4|8063.9|8062.9|8061|8060|94
1762781100000|2025-11-10 13:25:00|8062.7|8061.7|8067|8066|8068.3|8067.3|8062.7|8061.7|116
1762781400000|2025-11-10 13:30:00|8066.6|8065.6|8066.3|8065.3|8068.9|8067.9|8064.7|8063.7|158
1762781700000|2025-11-10 13:35:00|8066|8065|8064.6|8063.6|8068|8067|8063|8062|125
1762782000000|2025-11-10 13:40:00|8065|8064|8059.9|8058.9|8065.8|8064.8|8059.9|8058.9|107
1762782300000|2025-11-10 13:45:00|8060.2|8059.2|8063|8062|8063|8062|8058.4|8057.4|187
1762782600000|2025-11-10 13:50:00|8063.1|8062.1|8063|8062|8064.5|8063.5|8062.5|8061.5|168
1762782900000|2025-11-10 13:55:00|8063.3|8062.3|8067.4|8066.4|8069.5|8068.5|8061.5|8060.5|265
1762783200000|2025-11-10 14:00:00|8067.1|8066.1|8068.9|8067.9|8070.7|8069.7|8066.8|8065.8|273
1762783500000|2025-11-10 14:05:00|8068.6|8067.6|8072.2|8071.2|8073|8072|8066.9|8065.9|180
1762783800000|2025-11-10 14:10:00|8071.8|8070.8|8067.4|8066.4|8072.7|8071.7|8066.9|8065.9|136
1762784100000|2025-11-10 14:15:00|8067.7|8066.7|8067.6|8066.6|8070.6|8069.6|8066.8|8065.8|250
1762784400000|2025-11-10 14:20:00|8068.1|8067.1|8072.7|8071.7|8072.9|8071.9|8067.8|8066.8|240
1762784700000|2025-11-10 14:25:00|8072.4|8071.4|8069.1|8068.1|8075.5|8074.5|8068.8|8067.8|293
1762785000000|2025-11-10 14:30:00|8068.8|8067.8|8062.7|8061.7|8070.7|8069.7|8060.7|8059.7|352
1762785300000|2025-11-10 14:35:00|8062.9|8061.9|8058.3|8057.3|8065.3|8064.3|8058.3|8057.3|299
1762785600000|2025-11-10 14:40:00|8058.7|8057.7|8058.3|8057.3|8060.4|8059.4|8055.6|8054.6|265
1762785900000|2025-11-10 14:45:00|8058.6|8057.6|8054.4|8053.4|8060.6|8059.6|8053.5|8052.5|360
1762786200000|2025-11-10 14:50:00|8054.2|8053.2|8052.3|8051.3|8055|8054|8048.4|8047.4|314
1762786500000|2025-11-10 14:55:00|8052|8051|8051.6|8050.6|8053.7|8052.7|8048.8|8047.8|249
1762786800000|2025-11-10 15:00:00|8051.9|8050.9|8056.6|8055.6|8056.6|8055.6|8051.4|8050.4|232
1762787100000|2025-11-10 15:05:00|8056.3|8055.3|8059.9|8058.9|8061|8060|8055.2|8054.2|311
1762787400000|2025-11-10 15:10:00|8059.4|8058.4|8063.4|8062.4|8065.4|8064.4|8059.4|8058.4|218
1762787700000|2025-11-10 15:15:00|8063.6|8062.6|8064.6|8063.6|8067.1|8066.1|8062.9|8061.9|204
1762788000000|2025-11-10 15:20:00|8064.5|8063.5|8071.3|8070.3|8072.4|8071.4|8063.8|8062.8|264
1762788300000|2025-11-10 15:25:00|8071.2|8070.2|8071.9|8070.9|8072.7|8071.7|8068.4|8067.4|376
1762788600000|2025-11-10 15:30:00|8072.1|8071.1|8075.1|8074.1|8077.6|8076.6|8071.9|8070.9|317
1762788900000|2025-11-10 15:35:00|8075.4|8074.4|8067.8|8066.8|8076.1|8075.1|8066.6|8065.6|369
1762789200000|2025-11-10 15:40:00|8068.1|8067.1|8069.4|8068.4|8070.9|8069.9|8064.3|8063.3|277
1762789500000|2025-11-10 15:45:00|8069.3|8068.3|8073.2|8072.2|8073.7|8072.7|8069.3|8068.3|381
1762789800000|2025-11-10 15:50:00|8073|8072|8066.8|8065.8|8074|8073|8063.3|8062.3|395
1762790100000|2025-11-10 15:55:00|8066.5|8065.5|8066.7|8065.7|8070.7|8069.7|8064.2|8063.2|249
1762790400000|2025-11-10 16:00:00|8067.1|8066.1|8066.6|8065.6|8071.2|8070.2|8064.4|8063.4|493
1762790700000|2025-11-10 16:05:00|8066.4|8065.4|8070.2|8069.2|8071.9|8070.9|8064.4|8063.4|244
1762791000000|2025-11-10 16:10:00|8070.1|8069.1|8073.9|8072.9|8075.2|8074.2|8069.9|8068.9|316
1762791300000|2025-11-10 16:15:00|8074|8073|8073.3|8072.3|8076|8075|8071.8|8070.8|397
1762791600000|2025-11-10 16:20:00|8073|8072|8069.6|8068.6|8074.5|8073.5|8068|8067|637
1762791900000|2025-11-10 16:25:00|8069.5|8068.5|8065.5|8064.5|8071.4|8070.4|8065.5|8064.5|891
1762792200000|2025-11-10 16:30:00|8065.9|8063.9|8058.5|8056.5|8069|8067|8058|8056|2474
1762792500000|2025-11-10 16:35:00|8059|8057|8055.6|8053.6|8061|8059|8052.1|8050.1|1060
1762792800000|2025-11-10 16:40:00|8055.9|8053.9|8062.1|8060.1|8062.1|8060.1|8052.4|8050.4|249
1762793100000|2025-11-10 16:45:00|8061.9|8059.9|8063.9|8061.9|8064.3|8062.3|8059.5|8057.5|138
1762793400000|2025-11-10 16:50:00|8064.2|8062.2|8059|8057|8064.6|8062.6|8058.8|8056.8|73
1762793700000|2025-11-10 16:55:00|8058.8|8056.8|8066.3|8064.3|8067|8065|8057.8|8055.8|129
1762794000000|2025-11-10 17:00:00|8066.1|8064.1|8072.3|8070.3|8072.3|8070.3|8065.8|8063.8|112
1762794300000|2025-11-10 17:05:00|8072.1|8070.1|8074.2|8072.2|8076|8074|8070.3|8068.3|58
1762794600000|2025-11-10 17:10:00|8074.5|8072.5|8069.4|8067.4|8075.2|8073.2|8068.7|8066.7|60
1762794900000|2025-11-10 17:15:00|8069.9|8067.9|8070.4|8068.4|8072|8070|8067.8|8065.8|168
1762795200000|2025-11-10 17:20:00|8070.7|8068.7|8072.8|8070.8|8074|8072|8070.3|8068.3|123
1762795500000|2025-11-10 17:25:00|8073|8071|8075.4|8073.4|8076.4|8074.4|8073|8071|29
1762795800000|2025-11-10 17:30:00|8075.7|8073.7|8080.9|8078.9|8081.3|8079.3|8075.4|8073.4|45
1762796100000|2025-11-10 17:35:00|8080.6|8078.6|8081.2|8079.2|8083.6|8081.6|8079.7|8077.7|40
1762796400000|2025-11-10 17:40:00|8080.9|8078.9|8081.7|8079.7|8084.5|8082.5|8080.9|8078.9|58
1762796700000|2025-11-10 17:45:00|8081.5|8079.5|8081.8|8079.8|8083.8|8081.8|8081.2|8079.2|25
1762797000000|2025-11-10 17:50:00|8082.1|8080.1|8085.1|8083.1|8085.6|8083.6|8081.7|8079.7|38
1762797300000|2025-11-10 17:55:00|8084.9|8082.9|8081.7|8079.7|8084.9|8082.9|8081.5|8079.5|43
1762797600000|2025-11-10 18:00:00|8082|8080|8082.5|8080.5|8084.6|8082.6|8082|8080|39
1762797900000|2025-11-10 18:05:00|8082.3|8080.3|8082.7|8080.7|8083.9|8081.9|8081.9|8079.9|10
1762798200000|2025-11-10 18:10:00|8083|8081|8082.8|8080.8|8084.2|8082.2|8082.2|8080.2|16
1762798500000|2025-11-10 18:15:00|8083.1|8081.1|8083.2|8081.2|8083.7|8081.7|8082|8080|21
1762798800000|2025-11-10 18:20:00|8083|8081|8084.2|8082.2|8084.2|8082.2|8082|8080|24
1762799100000|2025-11-10 18:25:00|8084|8082|8081.2|8079.2|8084.5|8082.5|8081|8079|29
1762799400000|2025-11-10 18:30:00|8081.5|8079.5|8085.4|8083.4|8086.8|8084.8|8081.5|8079.5|124
1762799700000|2025-11-10 18:35:00|8085.2|8083.2|8087.3|8085.3|8087.9|8085.9|8085.2|8083.2|27
1762800000000|2025-11-10 18:40:00|8087.5|8085.5|8086.7|8084.7|8088.1|8086.1|8085.9|8083.9|38
1762800300000|2025-11-10 18:45:00|8086.9|8084.9|8087.2|8085.2|8088.6|8086.6|8086|8084|29
1762800600000|2025-11-10 18:50:00|8087.5|8085.5|8087.2|8085.2|8087.7|8085.7|8086|8084|31
1762800900000|2025-11-10 18:55:00|8087|8085|8085.2|8083.2|8088.2|8086.2|8085.2|8083.2|31
1762801200000|2025-11-10 19:00:00|8085.7|8083.7|8087.8|8085.8|8088|8086|8084|8082|36
1762801500000|2025-11-10 19:05:00|8087.5|8085.5|8089.2|8087.2|8090.4|8088.4|8087.3|8085.3|19
1762801800000|2025-11-10 19:10:00|8089|8087|8090.3|8088.3|8091.3|8089.3|8087.2|8085.2|24
1762802100000|2025-11-10 19:15:00|8090.1|8088.1|8088.2|8086.2|8090.1|8088.1|8087.7|8085.7|12
1762802400000|2025-11-10 19:20:00|8088|8086|8088.7|8086.7|8089|8087|8087.7|8085.7|8
1762802700000|2025-11-10 19:25:00|8089|8087|8091.7|8089.7|8092|8090|8088.7|8086.7|50
1762803000000|2025-11-10 19:30:00|8091.5|8089.5|8090.7|8088.7|8092|8090|8090|8088|53
1762803300000|2025-11-10 19:35:00|8090.5|8088.5|8092.1|8090.1|8092.8|8090.8|8090.2|8088.2|26
1762803600000|2025-11-10 19:40:00|8091.8|8089.8|8093.3|8091.3|8093.6|8091.6|8091.3|8089.3|38
1762803900000|2025-11-10 19:45:00|8093.1|8091.1|8094.1|8092.1|8094.1|8092.1|8093.1|8091.1|10
1762804200000|2025-11-10 19:50:00|8093.8|8091.8|8098.3|8096.3|8099.4|8097.4|8093.6|8091.6|64
1762804500000|2025-11-10 19:55:00|8098.1|8096.1|8095.7|8093.7|8098.8|8096.8|8095.7|8093.7|16
1762804800000|2025-11-10 20:00:00|8096.2|8094.2|8096.8|8094.8|8097.5|8095.5|8095.8|8093.8|14
1762805100000|2025-11-10 20:05:00|8097.6|8095.6|8098.3|8096.3|8098.5|8096.5|8096.8|8094.8|44
1762805400000|2025-11-10 20:10:00|8098.5|8096.5|8100.5|8098.5|8101.3|8099.3|8098.5|8096.5|26
1762805700000|2025-11-10 20:15:00|8100.2|8098.2|8097.6|8095.6|8100.2|8098.2|8096.5|8094.5|18
1762806000000|2025-11-10 20:20:00|8097.4|8095.4|8098.3|8096.3|8098.3|8096.3|8095.6|8093.6|24
1762806300000|2025-11-10 20:25:00|8098.2|8096.2|8098.8|8096.8|8099.5|8097.5|8098.2|8096.2|22
1762806600000|2025-11-10 20:30:00|8098.6|8096.6|8098.8|8096.8|8099.1|8097.1|8097.5|8095.5|24
1762806900000|2025-11-10 20:35:00|8098.6|8096.6|8103.6|8101.6|8103.6|8101.6|8098.6|8096.6|37
1762807200000|2025-11-10 20:40:00|8103.3|8101.3|8101.5|8099.5|8103.4|8101.4|8101.2|8099.2|54
1762807500000|2025-11-10 20:45:00|8101|8099|8100.7|8098.7|8101.2|8099.2|8099.2|8097.2|99
1762807800000|2025-11-10 20:50:00|8100.5|8098.5|8101.5|8099.5|8102|8100|8097|8095|159
1762808100000|2025-11-10 20:55:00|8101.2|8099.2|8100.8|8098.8|8101.7|8099.7|8096.7|8094.7|198
1762808400000|2025-11-10 21:00:00|8100.6|8098.6|8104|8100|8104.5|8100.5|8100.5|8096.5|0
1762808700000|2025-11-10 21:05:00|8104.1|8100.1|8106.5|8102.5|8107.1|8103.1|8103.5|8099.5|0
1762809000000|2025-11-10 21:10:00|8106.2|8102.2|8106.2|8102.2|8106.9|8102.9|8105.1|8101.1|0
1762809300000|2025-11-10 21:15:00|8106|8102|8105.5|8101.5|8107.5|8103.5|8105.3|8101.3|0
1762809600000|2025-11-10 21:20:00|8105.6|8101.6|8107|8103|8107.3|8103.3|8105.3|8101.3|0
1762809900000|2025-11-10 21:25:00|8106.9|8102.9|8105.9|8101.9|8107.6|8103.6|8105.9|8101.9|0
1762810200000|2025-11-10 21:30:00|8106.1|8102.1|8105.3|8101.3|8106.1|8102.1|8104.3|8100.3|0
1762810500000|2025-11-10 21:35:00|8105.2|8101.2|8105.3|8101.3|8105.9|8101.9|8104.9|8100.9|0
1762810800000|2025-11-10 21:40:00|8105.5|8101.5|8105.8|8101.8|8106.8|8102.8|8105.1|8101.1|0
1762811100000|2025-11-10 21:45:00|8105.7|8101.7|8105.8|8101.8|8106.4|8102.4|8104.7|8100.7|0
1762811400000|2025-11-10 21:50:00|8105.5|8101.5|8103.2|8099.2|8105.5|8101.5|8102.7|8098.7|0
1762811700000|2025-11-10 21:55:00|8103.1|8099.1|8102.7|8098.7|8103.4|8099.4|8102.2|8098.2|0
1762812000000|2025-11-10 22:00:00|8102.9|8098.9|8101.7|8097.7|8103.1|8099.1|8101.6|8097.6|0
1762812300000|2025-11-10 22:05:00|8101.5|8097.5|8102.1|8098.1|8102.2|8098.2|8101.3|8097.3|0
1762812600000|2025-11-10 22:10:00|8101.9|8097.9|8103.2|8099.2|8103.2|8099.2|8101.9|8097.9|0
1762812900000|2025-11-10 22:15:00|8103.4|8099.4|8103.2|8099.2|8103.5|8099.5|8103.2|8099.2|0
1762813200000|2025-11-10 22:20:00|8103.4|8099.4|8103.7|8099.7|8103.8|8099.8|8103.4|8099.4|0
1762813500000|2025-11-10 22:25:00|8103.6|8099.6|8103.7|8099.7|8103.7|8099.7|8103.5|8099.5|0
1762813800000|2025-11-10 22:30:00|8103.8|8099.8|8103.5|8099.5|8103.8|8099.8|8103.4|8099.4|0
1762814100000|2025-11-10 22:35:00|8103.4|8099.4|8103.7|8099.7|8103.8|8099.8|8103.4|8099.4|0
1762815000000|2025-11-10 22:50:00|8103.5|8099.5|8103.5|8099.5|8103.7|8099.7|8103.4|8099.4|0
1762815300000|2025-11-10 22:55:00|8103.2|8099.2|8103.4|8099.4|8103.5|8099.5|8103.2|8099.2|0
1762815600000|2025-11-10 23:00:00|8104.1|8100.1|8101.2|8097.2|8105.2|8101.2|8100.7|8096.7|0
1762815900000|2025-11-10 23:05:00|8101.4|8097.4|8101.2|8097.2|8101.5|8097.5|8099.5|8095.5|0
1762816200000|2025-11-10 23:10:00|8101.1|8097.1|8101.9|8097.9|8102.3|8098.3|8100.7|8096.7|0
1762816500000|2025-11-10 23:15:00|8102|8098|8100.6|8096.6|8103.4|8099.4|8100.5|8096.5|0
1762816800000|2025-11-10 23:20:00|8100.5|8096.5|8102.8|8098.8|8103.2|8099.2|8099.7|8095.7|0
1762817100000|2025-11-10 23:25:00|8102.7|8098.7|8101.9|8097.9|8103.1|8099.1|8101.7|8097.7|0
1762817400000|2025-11-10 23:30:00|8102|8098|8100.4|8096.4|8102.7|8098.7|8100|8096|0
1762817700000|2025-11-10 23:35:00|8100.5|8096.5|8100.4|8096.4|8101.3|8097.3|8100|8096|0
1762818000000|2025-11-10 23:40:00|8100.3|8096.3|8100.9|8096.9|8102.3|8098.3|8100|8096|0
1762818300000|2025-11-10 23:45:00|8101.3|8097.3|8105|8101|8106.1|8102.1|8100.7|8096.7|0
1762818600000|2025-11-10 23:50:00|8104.8|8100.8|8104.7|8100.7|8106.2|8102.2|8104.2|8100.2|0
1762818900000|2025-11-10 23:55:00|8104.4|8100.4|8106.2|8102.2|8107.1|8103.1|8103.5|8099.5|0
1762819200000|2025-11-11 00:00:00|8106.4|8102.4|8110.6|8106.6|8110.7|8106.7|8105.2|8101.2|0
1762819500000|2025-11-11 00:05:00|8110.5|8106.5|8106.3|8102.3|8110.5|8106.5|8105.8|8101.8|0
1762819800000|2025-11-11 00:10:00|8106.5|8102.5|8106.6|8102.6|8106.7|8102.7|8103.6|8099.6|0
1762820100000|2025-11-11 00:15:00|8106.7|8102.7|8101|8098|8106.7|8102.7|8098.3|8094.8|0
1762820400000|2025-11-11 00:20:00|8100.3|8097.3|8102.4|8099.4|8102.4|8099.4|8099.7|8096.7|0
1762820700000|2025-11-11 00:25:00|8101.8|8098.8|8103.9|8100.9|8104.6|8101.6|8101|8098|0
1762821000000|2025-11-11 00:30:00|8103.8|8100.8|8103.8|8100.8|8104.6|8101.6|8101|8098|0
1762821300000|2025-11-11 00:35:00|8103.9|8100.9|8106.6|8103.6|8108|8105|8103.8|8100.8|0
1762821600000|2025-11-11 00:40:00|8108|8105|8103.8|8100.8|8108|8105|8102.4|8099.4|0
1762821900000|2025-11-11 00:45:00|8103.1|8100.1|8101|8098|8103.8|8100.8|8101|8098|0
1762822200000|2025-11-11 00:50:00|8101.7|8098.7|8100.9|8097.9|8103.8|8100.8|8100.9|8097.9|0
1762822500000|2025-11-11 00:55:00|8101|8098|8101|8098|8103.8|8100.8|8100.9|8097.9|0
1762822800000|2025-11-11 01:00:00|8101.7|8098.7|8101|8098|8103.8|8100.8|8098.2|8095.2|0
1762823100000|2025-11-11 01:05:00|8101.7|8098.7|8103.8|8100.8|8103.8|8100.8|8101|8098|0
1762823400000|2025-11-11 01:10:00|8103.1|8100.1|8102.4|8099.4|8103.1|8100.1|8101|8098|0
1762823700000|2025-11-11 01:15:00|8103.1|8100.1|8105.2|8102.2|8106.6|8103.6|8101|8098|0
1762824000000|2025-11-11 01:20:00|8105.9|8102.9|8103.8|8100.8|8105.9|8102.9|8102.4|8099.4|0
1762824300000|2025-11-11 01:25:00|8104.5|8101.5|8105.2|8102.2|8106.6|8103.6|8103.8|8100.8|0
1762824600000|2025-11-11 01:30:00|8106.6|8103.6|8106.6|8103.6|8106.7|8103.7|8105.2|8102.2|0
1762824900000|2025-11-11 01:35:00|8105.9|8102.9|8103.8|8100.8|8105.9|8102.9|8100.9|8097.9|0
1762825200000|2025-11-11 01:40:00|8103.1|8100.1|8106.5|8103.5|8107.9|8104.9|8101.7|8098.7|0
1762825500000|2025-11-11 01:45:00|8107.2|8104.2|8105.1|8102.1|8107.9|8104.9|8105|8102|0
1762825800000|2025-11-11 01:50:00|8105|8102|8106.4|8103.4|8107.8|8104.8|8105|8102|0
1762826100000|2025-11-11 01:55:00|8107.8|8104.8|8109.2|8106.2|8109.2|8106.2|8106.4|8103.4|0
1762826400000|2025-11-11 02:00:00|8107.8|8104.8|8104.9|8101.9|8107.8|8104.8|8104.2|8101.2|0
1762826700000|2025-11-11 02:05:00|8104.2|8101.2|8106.4|8103.4|8106.4|8103.4|8103.5|8100.5|0
1762827000000|2025-11-11 02:10:00|8107.7|8104.7|8103.6|8100.6|8109.2|8106.2|8103.6|8100.6|0
1762827300000|2025-11-11 02:15:00|8104.3|8101.3|8103.6|8100.6|8106.4|8103.4|8103.6|8100.6|0
1762827600000|2025-11-11 02:20:00|8105|8102|8100.8|8097.8|8105|8102|8100.8|8097.8|0
1762827900000|2025-11-11 02:25:00|8100.7|8097.7|8102.2|8099.2|8102.2|8099.2|8100.7|8097.7|0
1762828200000|2025-11-11 02:30:00|8100.8|8097.8|8102.9|8099.9|8103.6|8100.6|8099.4|8096.4|0
1762828500000|2025-11-11 02:35:00|8103.6|8100.6|8105|8102|8105|8102|8102.9|8099.9|0
1762828800000|2025-11-11 02:40:00|8106.4|8103.4|8106.4|8103.4|8106.5|8103.5|8103.6|8100.6|0
1762829100000|2025-11-11 02:45:00|8105.7|8102.7|8103.6|8100.6|8106.4|8103.4|8103.6|8100.6|0
1762829400000|2025-11-11 02:50:00|8103.7|8100.7|8105|8102|8105|8102|8103.6|8100.6|0
1762829700000|2025-11-11 02:55:00|8103.6|8100.6|8103.6|8100.6|8103.6|8100.6|8102.2|8099.2|0
1762830000000|2025-11-11 03:00:00|8104.3|8101.3|8102.2|8099.2|8105|8102|8100.8|8097.8|0
1762830300000|2025-11-11 03:05:00|8101.5|8098.5|8105|8102|8105.7|8102.7|8101.5|8098.5|0
1762830600000|2025-11-11 03:10:00|8105.7|8102.7|8103.6|8100.6|8107.1|8104.1|8103.6|8100.6|0
1762830900000|2025-11-11 03:15:00|8102.2|8099.2|8102.2|8099.2|8103.6|8100.6|8102.2|8099.2|0
1762831200000|2025-11-11 03:20:00|8103.6|8100.6|8102.7|8099.7|8104.1|8101.1|8102.2|8099.2|0
1762831500000|2025-11-11 03:25:00|8102.6|8099.6|8102.6|8099.6|8102.7|8099.7|8101.3|8098.3|0
1762831800000|2025-11-11 03:30:00|8101.2|8098.2|8102.6|8099.6|8104|8101|8101.2|8098.2|0
1762832100000|2025-11-11 03:35:00|8101.2|8098.2|8104|8101|8104|8101|8101.2|8098.2|0
1762832400000|2025-11-11 03:40:00|8102.6|8099.6|8104|8101|8104|8101|8102.6|8099.6|0
1762832700000|2025-11-11 03:45:00|8103.3|8100.3|8102.6|8099.6|8104|8101|8102.6|8099.6|0
1762833000000|2025-11-11 03:50:00|8104|8101|8104|8101|8104|8101|8102.6|8099.6|0
1762833300000|2025-11-11 03:55:00|8104.7|8101.7|8105.4|8102.4|8106.8|8103.8|8104.7|8101.7|0
1762833600000|2025-11-11 04:00:00|8106.1|8103.1|8104|8101|8106.8|8103.8|8104|8101|0
1762833900000|2025-11-11 04:05:00|8102.6|8099.6|8101.3|8098.3|8102.6|8099.6|8099.8|8096.8|0
1762834200000|2025-11-11 04:10:00|8101.2|8098.2|8102.6|8099.6|8102.7|8099.7|8097|8094|0
1762834500000|2025-11-11 04:15:00|8103.3|8100.3|8101.2|8098.2|8103.3|8100.3|8101.2|8098.2|0
1762834800000|2025-11-11 04:20:00|8100.5|8097.5|8099.8|8096.8|8101.2|8098.2|8099.8|8096.8|0
1762835100000|2025-11-11 04:25:00|8099.1|8096.1|8099.8|8096.8|8099.8|8096.8|8098.4|8095.4|0
1762835400000|2025-11-11 04:30:00|8100.5|8097.5|8101.2|8098.2|8101.2|8098.2|8099.8|8096.8|0
1762835700000|2025-11-11 04:35:00|8099.8|8096.8|8099.1|8096.1|8099.9|8096.9|8097.7|8094.7|0
1762836000000|2025-11-11 04:40:00|8100.5|8097.5|8099.8|8096.8|8101.2|8098.2|8099.1|8096.1|0
1762836300000|2025-11-11 04:45:00|8099.1|8096.1|8099.1|8096.1|8099.8|8096.8|8099.1|8096.1|0
1762836600000|2025-11-11 04:50:00|8098.4|8095.4|8094.7|8091.7|8099.1|8096.1|8094.7|8091.7|0
1762836900000|2025-11-11 04:55:00|8095.4|8092.4|8093.2|8090.2|8096.1|8093.1|8091.9|8088.9|0
1762837200000|2025-11-11 05:00:00|8091.8|8088.8|8093.2|8090.2|8097.4|8094.4|8091.8|8088.8|0
1762837500000|2025-11-11 05:05:00|8093.3|8090.3|8090.9|8087.9|8093.9|8090.9|8090.2|8087.2|0
1762837800000|2025-11-11 05:10:00|8091.6|8088.6|8090.2|8087.2|8093.1|8090.1|8090.2|8087.2|0
1762838100000|2025-11-11 05:15:00|8091.6|8088.6|8090.1|8087.1|8093|8090|8090.1|8087.1|0
1762838400000|2025-11-11 05:20:00|8090.8|8087.8|8088.8|8085.8|8091.5|8088.5|8088.8|8085.8|0
1762838700000|2025-11-11 05:25:00|8090.2|8087.2|8093|8090|8093|8090|8088.8|8085.8|0
1762839000000|2025-11-11 05:30:00|8093.7|8090.7|8091.5|8088.5|8093.7|8090.7|8091.5|8088.5|0
1762839300000|2025-11-11 05:35:00|8090.8|8087.8|8092.8|8089.8|8093.6|8090.6|8088.7|8085.7|0
1762839600000|2025-11-11 05:40:00|8092.1|8089.1|8088.7|8085.7|8093.6|8090.6|8088.7|8085.7|0
1762839900000|2025-11-11 05:45:00|8090.1|8087.1|8092.9|8089.9|8092.9|8089.9|8088.7|8085.7|0
1762840200000|2025-11-11 05:50:00|8092.2|8089.2|8090|8087|8092.9|8089.9|8090|8087|0
1762840500000|2025-11-11 05:55:00|8088.6|8085.6|8085.8|8082.8|8088.6|8085.6|8085.8|8082.8|0
1762840800000|2025-11-11 06:00:00|8087.2|8084.2|8084.7|8081.7|8087.2|8084.2|8083.3|8080.3|0
1762841100000|2025-11-11 06:05:00|8085.4|8082.4|8088.9|8085.9|8090.3|8087.3|8085.4|8082.4|0
1762841400000|2025-11-11 06:10:00|8089.6|8086.6|8094.4|8091.4|8095.8|8092.8|8088.9|8085.9|0
1762841700000|2025-11-11 06:15:00|8095.1|8092.1|8095.9|8092.9|8097.3|8094.3|8094.4|8091.4|0
1762842000000|2025-11-11 06:20:00|8094.5|8091.5|8095.9|8092.9|8097.3|8094.3|8094.5|8091.5|0
1762842300000|2025-11-11 06:25:00|8096.6|8093.6|8095.9|8092.9|8097.3|8094.3|8095.8|8092.8|0
1762842600000|2025-11-11 06:30:00|8095.8|8092.8|8098.7|8095.7|8100|8097|8095.8|8092.8|0
1762842900000|2025-11-11 06:35:00|8097.3|8094.3|8100.1|8097.1|8100.1|8097.1|8097.3|8094.3|0
1762843200000|2025-11-11 06:40:00|8101.5|8098.5|8095.9|8092.9|8101.5|8098.5|8095.9|8092.9|0
1762843500000|2025-11-11 06:45:00|8094.5|8091.5|8093.2|8090.2|8094.5|8091.5|8091.7|8088.7|0
1762843800000|2025-11-11 06:50:00|8091.8|8088.8|8090.4|8087.4|8093.2|8090.2|8090.4|8087.4|0
1762844100000|2025-11-11 06:55:00|8091.1|8088.1|8090.4|8087.4|8091.8|8088.8|8090.4|8087.4|0
1762844400000|2025-11-11 07:00:00|8091.8|8088.8|8091.4|8089.4|8095.5|8093.5|8089.6|8086.9|162
1762844700000|2025-11-11 07:05:00|8089.9|8087.9|8090.7|8088.7|8093|8091|8089.9|8087.9|69
1762845000000|2025-11-11 07:10:00|8090.9|8088.9|8096.1|8094.1|8096.7|8094.7|8090.9|8088.9|22
1762845300000|2025-11-11 07:15:00|8096.3|8094.3|8095.8|8093.8|8098.6|8096.6|8092.8|8090.8|39
1762845600000|2025-11-11 07:20:00|8096.1|8094.1|8098.1|8096.1|8100.3|8098.3|8092.1|8090.1|55
1762845900000|2025-11-11 07:25:00|8097.8|8095.8|8095|8093|8098.5|8096.5|8092.5|8090.5|16
1762846200000|2025-11-11 07:30:00|8095.2|8093.2|8098.3|8096.3|8098.7|8096.7|8093.3|8091.3|16
1762846500000|2025-11-11 07:35:00|8098.2|8096.2|8095.1|8093.1|8100|8098|8095.1|8093.1|7
1762846800000|2025-11-11 07:40:00|8094.9|8092.9|8099.1|8097.1|8099.1|8097.1|8094.6|8092.6|18
1762847100000|2025-11-11 07:45:00|8099.3|8097.3|8098|8096|8100.7|8098.7|8096.9|8094.9|38
1762847400000|2025-11-11 07:50:00|8097.8|8095.8|8095|8093|8099.4|8097.4|8094.1|8092.1|84
1762847700000|2025-11-11 07:55:00|8095.3|8093.3|8093.3|8091.3|8099.4|8097.4|8093.3|8091.3|173
1762848000000|2025-11-11 08:00:00|8092.3|8092|8089.2|8088.2|8093|8092|8077.1|8076.1|1153
1762848300000|2025-11-11 08:05:00|8089|8088|8096|8095|8096.1|8095.1|8083.8|8082.8|547
1762848600000|2025-11-11 08:10:00|8095.7|8094.7|8101.1|8100.1|8104.3|8103.3|8095.3|8094.3|503
1762848900000|2025-11-11 08:15:00|8100.8|8099.8|8108|8107|8110.4|8109.4|8100.1|8099.1|478
1762849200000|2025-11-11 08:20:00|8108.4|8107.4|8100.6|8099.6|8111.5|8110.5|8100.2|8099.2|343
1762849500000|2025-11-11 08:25:00|8100.1|8099.1|8094.4|8093.4|8100.6|8099.6|8090.5|8089.5|338
1762849800000|2025-11-11 08:30:00|8095|8094|8098.9|8097.9|8100.1|8099.1|8094|8093|365
1762850100000|2025-11-11 08:35:00|8098.6|8097.6|8094.6|8093.6|8103.2|8102.2|8094.6|8093.6|348
1762850400000|2025-11-11 08:40:00|8094.2|8093.2|8091.1|8090.1|8095.8|8094.8|8087.8|8086.8|337
1762850700000|2025-11-11 08:45:00|8090.9|8089.9|8103.1|8102.1|8103.6|8102.6|8090.9|8089.9|266
1762851000000|2025-11-11 08:50:00|8103|8102|8102|8101|8104.7|8103.7|8099.9|8098.9|287
1762851300000|2025-11-11 08:55:00|8101.7|8100.7|8100.8|8099.8|8104.6|8103.6|8098.8|8097.8|229
1762851600000|2025-11-11 09:00:00|8100.9|8099.9|8109|8108|8109.5|8108.5|8096.8|8095.8|228
1762851900000|2025-11-11 09:05:00|8109.2|8108.2|8112|8111|8112|8111|8106.7|8105.7|188
1762852200000|2025-11-11 09:10:00|8111.7|8110.7|8114.8|8113.8|8117.3|8116.3|8109.4|8108.4|296
1762852500000|2025-11-11 09:15:00|8115.1|8114.1|8111.4|8110.4|8117.4|8116.4|8111.1|8110.1|180
1762852800000|2025-11-11 09:20:00|8111.1|8110.1|8117.4|8116.4|8118.2|8117.2|8111.1|8110.1|128
1762853100000|2025-11-11 09:25:00|8117.5|8116.5|8120.5|8119.5|8121.5|8120.5|8116.7|8115.7|199
1762853400000|2025-11-11 09:30:00|8120.2|8119.2|8115.8|8114.8|8122.1|8121.1|8114.6|8113.6|226
1762853700000|2025-11-11 09:35:00|8115.6|8114.6|8109.2|8108.2|8115.7|8114.7|8108.1|8107.1|314
1762854000000|2025-11-11 09:40:00|8110.1|8109.1|8113.6|8112.6|8114.1|8113.1|8108.4|8107.4|161
1762854300000|2025-11-11 09:45:00|8113.8|8112.8|8112.7|8111.7|8114.2|8113.2|8110.1|8109.1|167
1762854600000|2025-11-11 09:50:00|8112.5|8111.5|8116|8115|8116|8115|8109.8|8108.8|121
1762854900000|2025-11-11 09:55:00|8115.7|8114.7|8113.7|8112.7|8116.5|8115.5|8111.7|8110.7|98
1762855200000|2025-11-11 10:00:00|8113.4|8112.4|8112.8|8111.8|8115.9|8114.9|8111.3|8110.3|140
1762855500000|2025-11-11 10:05:00|8113.1|8112.1|8115|8114|8118.6|8117.6|8112.8|8111.8|88
1762855800000|2025-11-11 10:10:00|8114.8|8113.8|8110.8|8109.8|8114.8|8113.8|8110.3|8109.3|93
1762856100000|2025-11-11 10:15:00|8110.6|8109.6|8107.5|8106.5|8112.1|8111.1|8107|8106|128
1762856400000|2025-11-11 10:20:00|8108.4|8107.4|8111.3|8110.3|8113.2|8112.2|8108.4|8107.4|99
1762856700000|2025-11-11 10:25:00|8111.5|8110.5|8114.2|8113.2|8114.2|8113.2|8108.9|8107.9|150
1762857000000|2025-11-11 10:30:00|8113.9|8112.9|8107.2|8106.2|8114.2|8113.2|8106.5|8105.5|190
1762857300000|2025-11-11 10:35:00|8107.3|8106.3|8107.5|8106.5|8110.2|8109.2|8107.3|8106.3|77
1762857600000|2025-11-11 10:40:00|8107.8|8106.8|8103.8|8102.8|8107.9|8106.9|8102.9|8101.9|173
1762857900000|2025-11-11 10:45:00|8103.7|8102.7|8108.5|8107.5|8109.5|8108.5|8102.8|8101.8|69
1762858200000|2025-11-11 10:50:00|8108.1|8107.1|8108.9|8107.9|8109.5|8108.5|8107.6|8106.6|60
1762858500000|2025-11-11 10:55:00|8109|8108|8107.7|8106.7|8110.6|8109.6|8106.4|8105.4|81
1762858800000|2025-11-11 11:00:00|8107.5|8106.5|8110.1|8109.1|8110.6|8109.6|8106.5|8105.5|59
1762859100000|2025-11-11 11:05:00|8110.4|8109.4|8111.2|8110.2|8111.9|8110.9|8107.3|8106.3|118
1762859400000|2025-11-11 11:10:00|8111.1|8110.1|8114|8113|8116.2|8115.2|8111.1|8110.1|66
1762859700000|2025-11-11 11:15:00|8114.2|8113.2|8113|8112|8115.5|8114.5|8111.9|8110.9|89
1762860000000|2025-11-11 11:20:00|8113.1|8112.1|8107.6|8106.6|8113.4|8112.4|8107.3|8106.3|79
1762860300000|2025-11-11 11:25:00|8107.3|8106.3|8108|8107|8109.7|8108.7|8106.8|8105.8|86
1762860600000|2025-11-11 11:30:00|8108.5|8107.5|8108.6|8107.6|8108.8|8107.8|8105|8104|102
1762860900000|2025-11-11 11:35:00|8108.5|8107.5|8109.5|8108.5|8109.9|8108.9|8107.2|8106.2|66
1762861200000|2025-11-11 11:40:00|8109.2|8108.2|8106.4|8105.4|8109.6|8108.6|8104.8|8103.8|55
1762861500000|2025-11-11 11:45:00|8106.2|8105.2|8102.4|8101.4|8106.8|8105.8|8102.4|8101.4|63
1762861800000|2025-11-11 11:50:00|8102.6|8101.6|8103.3|8102.3|8104|8103|8101.4|8100.4|86
1762862100000|2025-11-11 11:55:00|8103|8102|8102.5|8101.5|8104.3|8103.3|8102|8101|77
1762862400000|2025-11-11 12:00:00|8102.2|8101.2|8104.1|8103.1|8104.1|8103.1|8097.9|8096.9|175
1762862700000|2025-11-11 12:05:00|8104|8103|8109.4|8108.4|8110|8109|8102.7|8101.7|125
1762863000000|2025-11-11 12:10:00|8109|8108|8110.5|8109.5|8111|8110|8108.8|8107.8|62
1762863300000|2025-11-11 12:15:00|8110.8|8109.8|8108.8|8107.8|8112.4|8111.4|8107.4|8106.4|114
1762863600000|2025-11-11 12:20:00|8108.9|8107.9|8112.6|8111.6|8112.9|8111.9|8108.9|8107.9|70
1762863900000|2025-11-11 12:25:00|8112.4|8111.4|8114.1|8113.1|8116.6|8115.6|8111.9|8110.9|124
1762864200000|2025-11-11 12:30:00|8114.4|8113.4|8117.6|8116.6|8118.6|8117.6|8113.9|8112.9|89
1762864500000|2025-11-11 12:35:00|8117.4|8116.4|8116.6|8115.6|8118.4|8117.4|8114.9|8113.9|86
1762864800000|2025-11-11 12:40:00|8116.9|8115.9|8118.6|8117.6|8120.4|8119.4|8116.9|8115.9|85
1762865100000|2025-11-11 12:45:00|8118.9|8117.9|8115.5|8114.5|8119.1|8118.1|8115.1|8114.1|57
1762865400000|2025-11-11 12:50:00|8115.6|8114.6|8120.1|8119.1|8121.6|8120.6|8115.6|8114.6|120
1762865700000|2025-11-11 12:55:00|8120.4|8119.4|8119.6|8118.6|8121.6|8120.6|8119.4|8118.4|85
1762866000000|2025-11-11 13:00:00|8119.5|8118.5|8114|8113|8120.1|8119.1|8114|8113|101
1762866300000|2025-11-11 13:05:00|8113.8|8112.8|8114.8|8113.8|8117.3|8116.3|8112.4|8111.4|134
1762866600000|2025-11-11 13:10:00|8115.1|8114.1|8117.5|8116.5|8119.6|8118.6|8114.9|8113.9|87
1762866900000|2025-11-11 13:15:00|8117.2|8116.2|8121.1|8120.1|8121.3|8120.3|8116.5|8115.5|101
1762867200000|2025-11-11 13:20:00|8120.4|8119.4|8118.3|8117.3|8121.1|8120.1|8116.1|8115.1|200
1762867500000|2025-11-11 13:25:00|8118.6|8117.6|8117.6|8116.6|8119.1|8118.1|8114.1|8113.1|213
1762867800000|2025-11-11 13:30:00|8118|8117|8120.9|8119.9|8122.1|8121.1|8117.6|8116.6|173
1762868100000|2025-11-11 13:35:00|8120.6|8119.6|8122.8|8121.8|8125|8124|8119.8|8118.8|118
1762868400000|2025-11-11 13:40:00|8122.4|8121.4|8124.5|8123.5|8125.8|8124.8|8120.7|8119.7|129
1762868700000|2025-11-11 13:45:00|8124.7|8123.7|8127.6|8126.6|8128.3|8127.3|8123.2|8122.2|130
1762869000000|2025-11-11 13:50:00|8127.4|8126.4|8126.2|8125.2|8127.9|8126.9|8125.7|8124.7|142
1762869300000|2025-11-11 13:55:00|8125.9|8124.9|8124.6|8123.6|8127.2|8126.2|8123.8|8122.8|120
1762869600000|2025-11-11 14:00:00|8125.1|8124.1|8124.6|8123.6|8127.2|8126.2|8124.4|8123.4|186
1762869900000|2025-11-11 14:05:00|8124.4|8123.4|8126.4|8125.4|8126.7|8125.7|8122.9|8121.9|150
1762870200000|2025-11-11 14:10:00|8126.3|8125.3|8131.2|8130.2|8131.2|8130.2|8126.1|8125.1|192
1762870500000|2025-11-11 14:15:00|8131.5|8130.5|8131.8|8130.8|8136.5|8135.5|8130.2|8129.2|293
1762870800000|2025-11-11 14:20:00|8131.7|8130.7|8135|8134|8135|8134|8131.2|8130.2|392
1762871100000|2025-11-11 14:25:00|8134.8|8133.8|8140.5|8139.5|8141|8140|8134.2|8133.2|215
1762871400000|2025-11-11 14:30:00|8139.9|8138.9|8146.5|8145.5|8146.5|8145.5|8139.6|8138.6|468
1762871700000|2025-11-11 14:35:00|8146.4|8145.4|8152.7|8151.7|8153|8152|8145.9|8144.9|785
1762872000000|2025-11-11 14:40:00|8152.6|8151.6|8152.6|8151.6|8154.4|8153.4|8147.9|8146.9|474
1762872300000|2025-11-11 14:45:00|8152.9|8151.9|8154.6|8153.6|8159.5|8158.5|8152.4|8151.4|454
1762872600000|2025-11-11 14:50:00|8155|8154|8158.3|8157.3|8158.3|8157.3|8151.5|8150.5|343
1762872900000|2025-11-11 14:55:00|8158|8157|8160.6|8159.6|8161.3|8160.3|8155|8154|299
1762873200000|2025-11-11 15:00:00|8160.1|8159.1|8160.5|8159.5|8162.3|8161.3|8157.8|8156.8|325
1762873500000|2025-11-11 15:05:00|8160.8|8159.8|8160|8159|8162.3|8161.3|8155|8154|384
1762873800000|2025-11-11 15:10:00|8160.1|8159.1|8158.9|8157.9|8161.2|8160.2|8156.3|8155.3|342
1762874100000|2025-11-11 15:15:00|8158.6|8157.6|8156.6|8155.6|8160.6|8159.6|8155.4|8154.4|226
1762874400000|2025-11-11 15:20:00|8156.9|8155.9|8163.5|8162.5|8164.3|8163.3|8156.6|8155.6|299
1762874700000|2025-11-11 15:25:00|8163.3|8162.3|8168.5|8167.5|8169.3|8168.3|8160.9|8159.9|490
1762875000000|2025-11-11 15:30:00|8167.9|8166.9|8160.9|8159.9|8171.1|8170.1|8160.2|8159.2|341
1762875300000|2025-11-11 15:35:00|8161.1|8160.1|8158.9|8157.9|8161.4|8160.4|8155.8|8154.8|263
1762875600000|2025-11-11 15:40:00|8159.5|8158.5|8154.6|8153.6|8159.5|8158.5|8153.8|8152.8|288
1762875900000|2025-11-11 15:45:00|8154.3|8153.3|8154.1|8153.1|8157.3|8156.3|8153.3|8152.3|200
1762876200000|2025-11-11 15:50:00|8154|8153|8151.1|8150.1|8154.3|8153.3|8147.8|8146.8|210
1762876500000|2025-11-11 15:55:00|8151.3|8150.3|8146.8|8145.8|8154.3|8153.3|8144.8|8143.8|248
1762876800000|2025-11-11 16:00:00|8147|8146|8148.8|8147.8|8149.9|8148.9|8144.7|8143.7|214
1762877100000|2025-11-11 16:05:00|8149.1|8148.1|8151.7|8150.7|8152.9|8151.9|8148.7|8147.7|303
1762877400000|2025-11-11 16:10:00|8151.3|8150.3|8154.9|8153.9|8156.2|8155.2|8151|8150|377
1762877700000|2025-11-11 16:15:00|8154.6|8153.6|8161.8|8160.8|8162.3|8161.3|8153.9|8152.9|399
1762878000000|2025-11-11 16:20:00|8161.4|8160.4|8163.7|8162.7|8164.4|8163.4|8160.1|8159.1|479
1762878300000|2025-11-11 16:25:00|8163.9|8162.9|8159.3|8158.3|8164.7|8163.7|8158.3|8157.3|751
1762878600000|2025-11-11 16:30:00|8158.7|8156.7|8157.3|8155.3|8158.7|8156.7|8148.8|8146.8|2260
1762878900000|2025-11-11 16:35:00|8156.8|8154.8|8154.4|8152.4|8159.8|8157.8|8151.7|8149.7|850
1762879200000|2025-11-11 16:40:00|8154.6|8152.6|8157.9|8155.9|8158.1|8156.1|8153.4|8151.4|323
1762879500000|2025-11-11 16:45:00|8158.1|8156.1|8162.5|8160.5|8165.6|8163.6|8156.4|8154.4|197
1762879800000|2025-11-11 16:50:00|8163|8161|8162.9|8160.9|8163.4|8161.4|8159.3|8157.3|195
1762880100000|2025-11-11 16:55:00|8163.2|8161.2|8159|8157|8163.8|8161.8|8158|8156|165
1762880400000|2025-11-11 17:00:00|8158.8|8156.8|8157.1|8155.1|8160.5|8158.5|8156|8154|152
1762880700000|2025-11-11 17:05:00|8157.4|8155.4|8164.4|8162.4|8164.4|8162.4|8157.4|8155.4|38
1762881000000|2025-11-11 17:10:00|8164.6|8162.6|8163.7|8161.7|8164.9|8162.9|8161.9|8159.9|33
1762881300000|2025-11-11 17:15:00|8163.4|8161.4|8164.4|8162.4|8165.2|8163.2|8161.9|8159.9|40
1762881600000|2025-11-11 17:20:00|8164.7|8162.7|8169|8167|8170|8168|8163|8161|86
1762881900000|2025-11-11 17:25:00|8169.3|8167.3|8168.7|8166.7|8169.4|8167.4|8165.1|8163.1|61
1762882200000|2025-11-11 17:30:00|8168.4|8166.4|8167.9|8165.9|8168.9|8166.9|8166.4|8164.4|29
1762882500000|2025-11-11 17:35:00|8167.7|8165.7|8168|8166|8168.8|8166.8|8166|8164|19
1762882800000|2025-11-11 17:40:00|8167.8|8165.8|8167.2|8165.2|8167.8|8165.8|8165.4|8163.4|29
1762883100000|2025-11-11 17:45:00|8166.9|8164.9|8165.5|8163.5|8167.9|8165.9|8164.2|8162.2|43
1762883400000|2025-11-11 17:50:00|8162|8160|8167.9|8165.9|8170.3|8168.3|8162|8160|124
1762883700000|2025-11-11 17:55:00|8167.7|8165.7|8166.4|8164.4|8169|8167|8166.2|8164.2|32
1762884000000|2025-11-11 18:00:00|8165.9|8163.9|8171.1|8169.1|8171.8|8169.8|8165.4|8163.4|34
1762884300000|2025-11-11 18:05:00|8171.4|8169.4|8170.4|8168.4|8171.8|8169.8|8169.9|8167.9|18
1762884600000|2025-11-11 18:10:00|8170.2|8168.2|8171.8|8169.8|8173.3|8171.3|8169.4|8167.4|29
1762884900000|2025-11-11 18:15:00|8171.6|8169.6|8177.6|8175.6|8179.2|8177.2|8171.6|8169.6|75
1762885200000|2025-11-11 18:20:00|8177.8|8175.8|8173.3|8171.3|8181.2|8179.2|8171.9|8169.9|199
1762885500000|2025-11-11 18:25:00|8173.5|8171.5|8176.2|8174.2|8176.6|8174.6|8173.3|8171.3|58
1762885800000|2025-11-11 18:30:00|8176|8174|8174.3|8172.3|8177|8175|8173.7|8171.7|53
1762886100000|2025-11-11 18:35:00|8174.1|8172.1|8175|8173|8176.1|8174.1|8173.3|8171.3|48
1762886400000|2025-11-11 18:40:00|8175.3|8173.3|8176|8174|8176.7|8174.7|8174.6|8172.6|16
1762886700000|2025-11-11 18:45:00|8175.7|8173.7|8175.3|8173.3|8176.6|8174.6|8174.1|8172.1|21
1762887000000|2025-11-11 18:50:00|8175.1|8173.1|8176.1|8174.1|8177.5|8175.5|8174.8|8172.8|19
1762887300000|2025-11-11 18:55:00|8176.4|8174.4|8177.3|8175.3|8178.3|8176.3|8176.1|8174.1|15
1762887600000|2025-11-11 19:00:00|8176.8|8174.8|8176.9|8174.9|8177.2|8175.2|8173.4|8171.4|25
1762887900000|2025-11-11 19:05:00|8177.2|8175.2|8174.7|8172.7|8177.7|8175.7|8172.9|8170.9|39
1762888200000|2025-11-11 19:10:00|8174.9|8172.9|8176.9|8174.9|8177.4|8175.4|8174.4|8172.4|21
1762888500000|2025-11-11 19:15:00|8177.2|8175.2|8177.3|8175.3|8178.7|8176.7|8176.3|8174.3|24
1762888800000|2025-11-11 19:20:00|8177|8175|8178.7|8176.7|8179|8177|8175.8|8173.8|28
1762889100000|2025-11-11 19:25:00|8178.5|8176.5|8181.8|8179.8|8182.3|8180.3|8178.2|8176.2|35
1762889400000|2025-11-11 19:30:00|8182.1|8180.1|8179.5|8177.5|8183.6|8181.6|8179.5|8177.5|29
1762889700000|2025-11-11 19:35:00|8179.3|8177.3|8178.3|8176.3|8180|8178|8177.3|8175.3|25
1762890000000|2025-11-11 19:40:00|8178|8176|8176.7|8174.7|8179.3|8177.3|8176.7|8174.7|13
1762890300000|2025-11-11 19:45:00|8176.4|8174.4|8177.8|8175.8|8178.3|8176.3|8173.9|8171.9|24
1762890600000|2025-11-11 19:50:00|8177.5|8175.5|8179.6|8177.6|8180.4|8178.4|8176.9|8174.9|35
1762890900000|2025-11-11 19:55:00|8179.9|8177.9|8178.1|8176.1|8180.4|8178.4|8177.8|8175.8|50
1762891200000|2025-11-11 20:00:00|8178.4|8176.4|8178.6|8176.6|8180.9|8178.9|8177.7|8175.7|27
1762891500000|2025-11-11 20:05:00|8178.4|8176.4|8177.7|8175.7|8180|8178|8177.5|8175.5|33
1762891800000|2025-11-11 20:10:00|8178|8176|8177.2|8175.2|8179.9|8177.9|8177.2|8175.2|30
1762892100000|2025-11-11 20:15:00|8177.5|8175.5|8179.1|8177.1|8180.1|8178.1|8176.3|8174.3|138
1762892400000|2025-11-11 20:20:00|8179.3|8177.3|8176.3|8174.3|8179.6|8177.6|8174.2|8172.2|102
1762892700000|2025-11-11 20:25:00|8176.5|8174.5|8175.7|8173.7|8176.7|8174.7|8173.7|8171.7|87
1762893000000|2025-11-11 20:30:00|8174.9|8172.9|8172.9|8170.9|8174.9|8172.9|8171.4|8169.4|50
1762893300000|2025-11-11 20:35:00|8172.6|8170.6|8173|8171|8174.5|8172.5|8171.4|8169.4|66
1762893600000|2025-11-11 20:40:00|8172.5|8170.5|8178.2|8176.2|8178.5|8176.5|8172.5|8170.5|64
1762893900000|2025-11-11 20:45:00|8178.6|8176.6|8175.7|8173.7|8179.2|8177.2|8175.5|8173.5|64
1762894200000|2025-11-11 20:50:00|8176|8174|8176.4|8174.4|8177.8|8175.8|8174.7|8172.7|121
1762894500000|2025-11-11 20:55:00|8176.1|8174.1|8172.7|8170.7|8176.1|8174.1|8169.7|8167.7|186
1762894800000|2025-11-11 21:00:00|8177.4|8175.4|8176.2|8172.2|8177.4|8175.4|8172.6|8168.6|0
1762895100000|2025-11-11 21:05:00|8176|8172|8178.2|8174.2|8178.3|8174.3|8175.7|8171.7|0
1762895400000|2025-11-11 21:10:00|8178|8174|8180.2|8176.2|8180.4|8176.4|8177.6|8173.6|0
1762895700000|2025-11-11 21:15:00|8180.3|8176.3|8180.4|8176.4|8181.6|8177.6|8179.4|8175.4|0
1762896000000|2025-11-11 21:20:00|8179.7|8175.7|8178.5|8174.5|8181.4|8177.4|8178.5|8174.5|0
1762896300000|2025-11-11 21:25:00|8178.3|8174.3|8178.6|8174.6|8179.3|8175.3|8177.5|8173.5|0
1762896600000|2025-11-11 21:30:00|8178.3|8174.3|8178.9|8174.9|8179|8175|8178|8174|0
1762896900000|2025-11-11 21:35:00|8178.6|8174.6|8177.3|8173.3|8179|8175|8177.3|8173.3|0
1762897200000|2025-11-11 21:40:00|8177.6|8173.6|8179.6|8175.6|8179.7|8175.7|8177.3|8173.3|0
1762897500000|2025-11-11 21:45:00|8179.4|8175.4|8177.3|8173.3|8179.4|8175.4|8177.3|8173.3|0
1762897800000|2025-11-11 21:50:00|8177.1|8173.1|8177.8|8173.8|8178.1|8174.1|8177.1|8173.1|0
1762898100000|2025-11-11 21:55:00|8177.5|8173.5|8176.6|8172.6|8177.8|8173.8|8176.2|8172.2|0
1762898400000|2025-11-11 22:00:00|8177.1|8173.1|8176.5|8172.5|8177.2|8173.2|8176.2|8172.2|0
1762898700000|2025-11-11 22:05:00|8176.2|8172.2|8176.6|8172.6|8176.6|8172.6|8175.8|8171.8|0
1762899000000|2025-11-11 22:10:00|8176.8|8172.8|8176.9|8172.9|8177.2|8173.2|8176.7|8172.7|0
1762899300000|2025-11-11 22:15:00|8177|8173|8177|8173|8177|8173|8177|8173|0
1762899600000|2025-11-11 22:20:00|8176.9|8172.9|8176.7|8172.7|8176.9|8172.9|8176.7|8172.7|0
1762899900000|2025-11-11 22:25:00|8176.8|8172.8|8177.2|8173.2|8177.2|8173.2|8176.8|8172.8|0
1762900200000|2025-11-11 22:30:00|8176.7|8172.7|8177|8173|8177.2|8173.2|8176.7|8172.7|0
1762900500000|2025-11-11 22:35:00|8177.2|8173.2|8177.2|8173.2|8177.2|8173.2|8177.2|8173.2|0
1762901100000|2025-11-11 22:45:00|8176.7|8172.7|8177|8173|8177|8173|8176.6|8172.6|0
1762901400000|2025-11-11 22:50:00|8176.6|8172.6|8177.2|8173.2|8177.2|8173.2|8176.6|8172.6|0
1762901700000|2025-11-11 22:55:00|8177|8173|8177.2|8173.2|8177.3|8173.3|8176.7|8172.7|0
1762902000000|2025-11-11 23:00:00|8177|8173|8177.2|8173.2|8178.5|8174.5|8175.7|8171.7|0
1762902300000|2025-11-11 23:05:00|8177.1|8173.1|8175.3|8171.3|8177.3|8173.3|8175.1|8171.1|0
1762902600000|2025-11-11 23:10:00|8175.2|8171.2|8174.5|8170.5|8175.5|8171.5|8171.8|8167.8|0
1762902900000|2025-11-11 23:15:00|8174.4|8170.4|8174.5|8170.5|8175.6|8171.6|8172.7|8168.7|0
1762903200000|2025-11-11 23:20:00|8174.7|8170.7|8176.5|8172.5|8177.7|8173.7|8174.5|8170.5|0
1762903500000|2025-11-11 23:25:00|8176.7|8172.7|8176.2|8172.2|8177.1|8173.1|8175.7|8171.7|0
1762903800000|2025-11-11 23:30:00|8176.4|8172.4|8176.4|8172.4|8176.7|8172.7|8174.5|8170.5|0
1762904100000|2025-11-11 23:35:00|8176.5|8172.5|8176.7|8172.7|8177.2|8173.2|8176.1|8172.1|0
1762904400000|2025-11-11 23:40:00|8176.5|8172.5|8178.1|8174.1|8178.7|8174.7|8175.8|8171.8|0
1762904700000|2025-11-11 23:45:00|8178.2|8174.2|8177.7|8173.7|8178.5|8174.5|8177.3|8173.3|0
1762905000000|2025-11-11 23:50:00|8177.5|8173.5|8177.2|8173.2|8178.2|8174.2|8176.7|8172.7|0
1762905300000|2025-11-11 23:55:00|8177.1|8173.1|8175|8171|8177.7|8173.7|8175|8171|0
1762905600000|2025-11-12 00:00:00|8174.7|8170.7|8177.1|8173.1|8178.7|8174.7|8174.7|8170.7|0
1762905900000|2025-11-12 00:05:00|8177.3|8173.3|8176|8172|8177.6|8173.6|8174.2|8170.2|0
1762906200000|2025-11-12 00:10:00|8175.7|8171.7|8175.3|8171.3|8176.6|8172.6|8174.6|8170.6|0
1762906500000|2025-11-12 00:15:00|8175.1|8171.1|8180.6|8177.6|8181.4|8178.4|8174.6|8170.6|0
1762906800000|2025-11-12 00:20:00|8179.2|8176.2|8180.7|8177.7|8181.4|8178.4|8179.2|8176.2|0
1762907100000|2025-11-12 00:25:00|8182.1|8179.1|8177.9|8174.9|8183.5|8180.5|8177.9|8174.9|0
1762907400000|2025-11-12 00:30:00|8178.6|8175.6|8178.7|8175.7|8179.4|8176.4|8176.6|8173.6|0
1762907700000|2025-11-12 00:35:00|8178|8175|8176.6|8173.6|8178|8175|8176.6|8173.6|0
1762908000000|2025-11-12 00:40:00|8177.3|8174.3|8176.6|8173.6|8177.3|8174.3|8176.6|8173.6|0
1762908300000|2025-11-12 00:45:00|8177.3|8174.3|8176.7|8173.7|8177.3|8174.3|8176.6|8173.6|0
1762908600000|2025-11-12 00:50:00|8177.4|8174.4|8175.2|8172.2|8178.1|8175.1|8175.2|8172.2|0
1762908900000|2025-11-12 00:55:00|8175.3|8172.3|8175.3|8172.3|8175.3|8172.3|8174.5|8171.5|0
1762909200000|2025-11-12 01:00:00|8175.2|8172.2|8178|8175|8178.1|8175.1|8175.2|8172.2|0
1762909500000|2025-11-12 01:05:00|8178.1|8175.1|8179.5|8176.5|8182.3|8179.3|8178|8175|0
1762909800000|2025-11-12 01:10:00|8180.9|8177.9|8180.9|8177.9|8180.9|8177.9|8179.5|8176.5|0
1762910100000|2025-11-12 01:15:00|8179.5|8176.5|8180.9|8177.9|8180.9|8177.9|8179.5|8176.5|0
1762910400000|2025-11-12 01:20:00|8179.5|8176.5|8179.5|8176.5|8180.9|8177.9|8178.1|8175.1|0
1762910700000|2025-11-12 01:25:00|8179.4|8176.4|8178.1|8175.1|8179.5|8176.5|8177.4|8174.4|0
1762911000000|2025-11-12 01:30:00|8179.5|8176.5|8178.1|8175.1|8180.9|8177.9|8176.7|8173.7|0
1762911300000|2025-11-12 01:35:00|8177.4|8174.4|8179.4|8176.4|8180.9|8177.9|8177.4|8174.4|0
1762911600000|2025-11-12 01:40:00|8179.5|8176.5|8182.3|8179.3|8182.3|8179.3|8179.5|8176.5|0
1762911900000|2025-11-12 01:45:00|8183.6|8180.6|8182.2|8179.2|8183.7|8180.7|8182.2|8179.2|0
1762912200000|2025-11-12 01:50:00|8182.3|8179.3|8185.1|8182.1|8185.1|8182.1|8182.2|8179.2|0
1762912500000|2025-11-12 01:55:00|8186.5|8183.5|8186.6|8183.6|8188|8185|8186.5|8183.5|0
1762912800000|2025-11-12 02:00:00|8187.3|8184.3|8189.5|8186.5|8189.5|8186.5|8186.6|8183.6|0
1762913100000|2025-11-12 02:05:00|8190.9|8187.9|8189.5|8186.5|8191.5|8188.5|8189.4|8186.4|0
1762913400000|2025-11-12 02:10:00|8190.8|8187.8|8193.6|8190.6|8195.1|8192.1|8190.7|8187.7|0
1762913700000|2025-11-12 02:15:00|8192.3|8189.3|8188.1|8185.1|8193.7|8190.7|8188.1|8185.1|0
1762914000000|2025-11-12 02:20:00|8189.5|8186.5|8189.5|8186.5|8189.5|8186.5|8188.8|8185.8|0
1762914300000|2025-11-12 02:25:00|8188.8|8185.8|8188.8|8185.8|8189.5|8186.5|8188.1|8185.1|0
1762914600000|2025-11-12 02:30:00|8188.1|8185.1|8186.6|8183.6|8188.8|8185.8|8183.8|8180.8|0
1762914900000|2025-11-12 02:35:00|8188|8185|8188|8185|8188|8185|8188|8185|0
1762915200000|2025-11-12 02:40:00|8187.9|8184.9|8186.6|8183.6|8188|8185|8185.1|8182.1|0
1762915500000|2025-11-12 02:45:00|8186.5|8183.5|8183.7|8180.7|8186.5|8183.5|8182.3|8179.3|0
1762915800000|2025-11-12 02:50:00|8183|8180|8185|8182|8185|8182|8182.2|8179.2|0
1762916100000|2025-11-12 02:55:00|8183.6|8180.6|8183.6|8180.6|8184.3|8181.3|8182.1|8179.1|0
1762916400000|2025-11-12 03:00:00|8183.5|8180.5|8182.2|8179.2|8183.6|8180.6|8182.1|8179.1|0
1762916700000|2025-11-12 03:05:00|8182.1|8179.1|8183.1|8180.1|8183.8|8180.8|8180.7|8177.7|0
1762917000000|2025-11-12 03:10:00|8182.5|8179.5|8182.4|8179.4|8183.8|8180.8|8182.4|8179.4|0
1762917300000|2025-11-12 03:15:00|8182.5|8179.5|8182.4|8179.4|8183.1|8180.1|8181|8178|0
1762917600000|2025-11-12 03:20:00|8182.5|8179.5|8184.5|8181.5|8184.5|8181.5|8182.4|8179.4|0
1762917900000|2025-11-12 03:25:00|8183.8|8180.8|8182.4|8179.4|8183.8|8180.8|8181|8178|0
1762918200000|2025-11-12 03:30:00|8182.5|8179.5|8182.5|8179.5|8183.9|8180.9|8182.4|8179.4|0
1762918500000|2025-11-12 03:35:00|8183.9|8180.9|8182.5|8179.5|8183.9|8180.9|8182.5|8179.5|0
1762918800000|2025-11-12 03:40:00|8183.2|8180.2|8182.5|8179.5|8183.9|8180.9|8182.5|8179.5|0
1762919100000|2025-11-12 03:45:00|8182.4|8179.4|8182.4|8179.4|8183.9|8180.9|8181.8|8178.8|0
1762919400000|2025-11-12 03:50:00|8182.5|8179.5|8183.1|8180.1|8183.9|8180.9|8182.4|8179.4|0
1762919700000|2025-11-12 03:55:00|8183.8|8180.8|8182.4|8179.4|8183.8|8180.8|8182.4|8179.4|0
1762920000000|2025-11-12 04:00:00|8181|8178|8180.3|8177.3|8181|8178|8180.3|8177.3|0
1762920300000|2025-11-12 04:05:00|8179.6|8176.6|8181|8178|8181|8178|8178.2|8175.2|0
1762920600000|2025-11-12 04:10:00|8181.7|8178.7|8181|8178|8182.4|8179.4|8179.6|8176.6|0
1762920900000|2025-11-12 04:15:00|8179.6|8176.6|8178.2|8175.2|8181|8178|8176.8|8173.8|0
1762921200000|2025-11-12 04:20:00|8178.9|8175.9|8178.9|8175.9|8181|8178|8178.2|8175.2|0
1762921500000|2025-11-12 04:25:00|8179.6|8176.6|8178|8175|8179.6|8176.6|8178|8175|0
1762921800000|2025-11-12 04:30:00|8177.3|8174.3|8178|8175|8178|8175|8176.6|8173.6|0
1762922100000|2025-11-12 04:35:00|8179.4|8176.4|8175.2|8172.2|8179.4|8176.4|8175.2|8172.2|0
1762922400000|2025-11-12 04:40:00|8175.3|8172.3|8176.6|8173.6|8178.1|8175.1|8175.2|8172.2|0
1762922700000|2025-11-12 04:45:00|8176.7|8173.7|8178.7|8175.7|8179.4|8176.4|8176.7|8173.7|0
1762923000000|2025-11-12 04:50:00|8179.4|8176.4|8179.4|8176.4|8180.1|8177.1|8179.4|8176.4|0
1762923300000|2025-11-12 04:55:00|8179.3|8176.3|8180.7|8177.7|8180.7|8177.7|8179.3|8176.3|0
1762923600000|2025-11-12 05:00:00|8182.1|8179.1|8179.1|8176.1|8182.1|8179.1|8178.5|8175.5|0
1762923900000|2025-11-12 05:05:00|8179.2|8176.2|8180.6|8177.6|8180.6|8177.6|8179.1|8176.1|0
1762924200000|2025-11-12 05:10:00|8182|8179|8180.6|8177.6|8182|8179|8179.2|8176.2|0
1762924500000|2025-11-12 05:15:00|8179.2|8176.2|8179.2|8176.2|8179.2|8176.2|8179.2|8176.2|0
1762924800000|2025-11-12 05:20:00|8178.5|8175.5|8179.2|8176.2|8179.2|8176.2|8177.8|8174.8|0
1762925100000|2025-11-12 05:25:00|8179.9|8176.9|8179.4|8176.4|8180.8|8177.8|8178.5|8175.5|0
1762925400000|2025-11-12 05:30:00|8180.1|8177.1|8182.2|8179.2|8182.2|8179.2|8180.1|8177.1|0
1762925700000|2025-11-12 05:35:00|8181.5|8178.5|8182.2|8179.2|8182.2|8179.2|8180.8|8177.8|0
1762926000000|2025-11-12 05:40:00|8183.6|8180.6|8183.7|8180.7|8183.7|8180.7|8183.6|8180.6|0
1762926300000|2025-11-12 05:45:00|8185.1|8182.1|8185.1|8182.1|8185.1|8182.1|8185|8182|0
1762926600000|2025-11-12 05:50:00|8185.8|8182.8|8183.7|8180.7|8186.5|8183.5|8183.6|8180.6|0
1762926900000|2025-11-12 05:55:00|8184.4|8181.4|8183.6|8180.6|8185.1|8182.1|8182.2|8179.2|0
1762927200000|2025-11-12 06:00:00|8182.9|8179.9|8185|8182|8185.7|8182.7|8182.9|8179.9|0
1762927500000|2025-11-12 06:05:00|8185.1|8182.1|8185.8|8182.8|8186.5|8183.5|8185.1|8182.1|0
1762927800000|2025-11-12 06:10:00|8185.2|8182.2|8183.8|8180.8|8186.6|8183.6|8183.8|8180.8|0
1762928100000|2025-11-12 06:15:00|8184.5|8181.5|8185.2|8182.2|8185.2|8182.2|8184.5|8181.5|0
1762928400000|2025-11-12 06:20:00|8183.8|8180.8|8183.9|8180.9|8185.2|8182.2|8183.8|8180.8|0
1762928700000|2025-11-12 06:25:00|8184.6|8181.6|8185.2|8182.2|8185.3|8182.3|8183.8|8180.8|0
1762929000000|2025-11-12 06:30:00|8183.8|8180.8|8186.7|8183.7|8188|8185|8183.8|8180.8|0
1762929300000|2025-11-12 06:35:00|8186.6|8183.6|8188.8|8185.8|8189.5|8186.5|8185.2|8182.2|0
1762929600000|2025-11-12 06:40:00|8189.5|8186.5|8187.5|8184.5|8189.5|8186.5|8186.7|8183.7|0
1762929900000|2025-11-12 06:45:00|8186.8|8183.8|8186.8|8183.8|8189.6|8186.6|8186.8|8183.8|0
1762930200000|2025-11-12 06:50:00|8186.1|8183.1|8186.8|8183.8|8186.8|8183.8|8185.4|8182.4|0
1762930500000|2025-11-12 06:55:00|8185.4|8182.4|8184|8181|8186.1|8183.1|8184|8181|0
1762930800000|2025-11-12 07:00:00|8185.4|8182.4|8185.1|8183.1|8190.1|8188.1|8181|8179|188
1762931100000|2025-11-12 07:05:00|8185.2|8183.2|8183.5|8181.5|8187.8|8185.8|8183.5|8181.5|35
1762931400000|2025-11-12 07:10:00|8183.8|8181.8|8186|8184|8186.9|8184.9|8181.6|8179.6|45
1762931700000|2025-11-12 07:15:00|8186.2|8184.2|8184|8182|8190.1|8188.1|8183.2|8181.2|40
1762932000000|2025-11-12 07:20:00|8184.2|8182.2|8187.7|8185.7|8188.5|8186.5|8183|8181|20
1762932300000|2025-11-12 07:25:00|8187.9|8185.9|8191.1|8189.1|8192.6|8190.6|8187.9|8185.9|20
1762932600000|2025-11-12 07:30:00|8190.8|8188.8|8199.4|8197.4|8199.7|8197.7|8190.8|8188.8|54
1762932900000|2025-11-12 07:35:00|8199.3|8197.3|8205.9|8203.9|8206.4|8204.4|8197.3|8195.3|113
1762933200000|2025-11-12 07:40:00|8205.7|8203.7|8205.3|8203.3|8207.9|8205.9|8202.5|8200.5|110
1762933500000|2025-11-12 07:45:00|8205.6|8203.6|8201.4|8199.4|8207.3|8205.3|8201.3|8199.3|94
1762933800000|2025-11-12 07:50:00|8201.6|8199.6|8199.2|8197.2|8203|8201|8198.2|8196.2|49
1762934100000|2025-11-12 07:55:00|8199.5|8197.5|8193.1|8191.1|8201.9|8199.9|8193.1|8191.1|218
1762934400000|2025-11-12 08:00:00|8192.4|8191.4|8190.1|8189.1|8197.9|8196.9|8179.8|8178.8|1565
1762934700000|2025-11-12 08:05:00|8189.9|8188.9|8188.9|8187.9|8192.5|8191.5|8184.4|8183.4|578
1762935000000|2025-11-12 08:10:00|8189.1|8188.1|8196.5|8195.5|8197.9|8196.9|8188.1|8187.1|443
1762935300000|2025-11-12 08:15:00|8196.8|8195.8|8208.3|8207.3|8209.8|8208.8|8196.1|8195.1|547
1762935600000|2025-11-12 08:20:00|8208.9|8207.9|8213.9|8212.9|8217.4|8216.4|8208.6|8207.6|758
1762935900000|2025-11-12 08:25:00|8213.8|8212.8|8221.8|8220.8|8222.6|8221.6|8209.8|8208.8|238
1762936200000|2025-11-12 08:30:00|8222.1|8221.1|8217|8216|8222.6|8221.6|8211.2|8210.2|438
1762936500000|2025-11-12 08:35:00|8217.2|8216.2|8222.1|8221.1|8224|8223|8216.5|8215.5|403
1762936800000|2025-11-12 08:40:00|8222.6|8221.6|8222.8|8221.8|8225|8224|8219.8|8218.8|372
1762937100000|2025-11-12 08:45:00|8222.6|8221.6|8221.7|8220.7|8227.2|8226.2|8221|8220|413
1762937400000|2025-11-12 08:50:00|8221.9|8220.9|8219.2|8218.2|8222.4|8221.4|8216.4|8215.4|265
1762937700000|2025-11-12 08:55:00|8219.4|8218.4|8218.2|8217.2|8222.8|8221.8|8214.6|8213.6|245
1762938000000|2025-11-12 09:00:00|8218.9|8217.9|8224.9|8223.9|8224.9|8223.9|8218.1|8217.1|252
1762938300000|2025-11-12 09:05:00|8224.7|8223.7|8217.8|8216.8|8226.7|8225.7|8217.6|8216.6|324
1762938600000|2025-11-12 09:10:00|8217.1|8216.1|8217.1|8216.1|8218.1|8217.1|8210.8|8209.8|291
1762938900000|2025-11-12 09:15:00|8216.9|8215.9|8222.1|8221.1|8223.9|8222.9|8214.8|8213.8|211
1762939200000|2025-11-12 09:20:00|8222.3|8221.3|8215.9|8214.9|8222.3|8221.3|8213.9|8212.9|229
1762939500000|2025-11-12 09:25:00|8215.7|8214.7|8215.9|8214.9|8216.7|8215.7|8212.7|8211.7|379
1762939800000|2025-11-12 09:30:00|8216.5|8215.5|8224.4|8223.4|8224.7|8223.7|8216.5|8215.5|274
1762940100000|2025-11-12 09:35:00|8224.7|8223.7|8225.4|8224.4|8226.7|8225.7|8221.8|8220.8|308
1762940400000|2025-11-12 09:40:00|8224.6|8223.6|8231.3|8230.3|8231.3|8230.3|8224|8223|196
1762940700000|2025-11-12 09:45:00|8231.2|8230.2|8232.6|8231.6|8233.9|8232.9|8228.1|8227.1|317
1762941000000|2025-11-12 09:50:00|8232.5|8231.5|8239|8238|8241.5|8240.5|8232|8231|275
1762941300000|2025-11-12 09:55:00|8239.3|8238.3|8236.6|8235.6|8240.5|8239.5|8235.3|8234.3|252
1762941600000|2025-11-12 10:00:00|8237.1|8236.1|8231.8|8230.8|8238|8237|8231.3|8230.3|195
1762941900000|2025-11-12 10:05:00|8231.7|8230.7|8231.8|8230.8|8232.7|8231.7|8227.9|8226.9|201
1762942200000|2025-11-12 10:10:00|8232.2|8231.2|8232.9|8231.9|8233.4|8232.4|8230.5|8229.5|206
1762942500000|2025-11-12 10:15:00|8232.7|8231.7|8237.6|8236.6|8238.2|8237.2|8231.3|8230.3|163
1762942800000|2025-11-12 10:20:00|8236.7|8235.7|8233.2|8232.2|8237.9|8236.9|8232.4|8231.4|225
1762943100000|2025-11-12 10:25:00|8233.5|8232.5|8232.6|8231.6|8234|8233|8230.5|8229.5|141
1762943400000|2025-11-12 10:30:00|8233|8232|8234.9|8233.9|8235.8|8234.8|8231.2|8230.2|124
1762943700000|2025-11-12 10:35:00|8235.1|8234.1|8236.9|8235.9|8237.5|8236.5|8232.5|8231.5|158
1762944000000|2025-11-12 10:40:00|8236.4|8235.4|8240|8239|8240.8|8239.8|8235.6|8234.6|166
1762944300000|2025-11-12 10:45:00|8239.8|8238.8|8239|8238|8243|8242|8238.8|8237.8|172
1762944600000|2025-11-12 10:50:00|8238.8|8237.8|8242.4|8241.4|8244.7|8243.7|8238|8237|105
1762944900000|2025-11-12 10:55:00|8242.6|8241.6|8243|8242|8243.8|8242.8|8239.4|8238.4|131
1762945200000|2025-11-12 11:00:00|8243.1|8242.1|8249|8248|8251.4|8250.4|8243.1|8242.1|6746
1762945500000|2025-11-12 11:05:00|8249.3|8248.3|8247.3|8246.3|8250.3|8249.3|8245.1|8244.1|206
1762945800000|2025-11-12 11:10:00|8247|8246|8238.6|8237.6|8247|8246|8238.1|8237.1|219
1762946100000|2025-11-12 11:15:00|8238.4|8237.4|8241.2|8240.2|8243|8242|8238.4|8237.4|144
1762946400000|2025-11-12 11:20:00|8241.7|8240.7|8244|8243|8246.8|8245.8|8240.3|8239.3|1273
1762946700000|2025-11-12 11:25:00|8245|8244|8240.4|8239.4|8246.3|8245.3|8240.4|8239.4|251
1762947000000|2025-11-12 11:30:00|8240.1|8239.1|8242.1|8241.1|8242.1|8241.1|8234.1|8233.1|270
1762947300000|2025-11-12 11:35:00|8241.9|8240.9|8243.8|8242.8|8244.3|8243.3|8240.8|8239.8|349
1762947600000|2025-11-12 11:40:00|8243.4|8242.4|8241.2|8240.2|8244.6|8243.6|8239.5|8238.5|217
1762947900000|2025-11-12 11:45:00|8241.4|8240.4|8238.6|8237.6|8243|8242|8237.5|8236.5|215
1762948200000|2025-11-12 11:50:00|8238.8|8237.8|8241.9|8240.9|8242.1|8241.1|8238.5|8237.5|243
1762948500000|2025-11-12 11:55:00|8242.2|8241.2|8246|8245|8248.2|8247.2|8241.9|8240.9|310
1762948800000|2025-11-12 12:00:00|8246.2|8245.2|8250|8249|8250.5|8249.5|8242.6|8241.6|232
1762949100000|2025-11-12 12:05:00|8259|8258|8253.4|8252.4|8263.8|8262.8|8252.6|8251.6|1445
1762949400000|2025-11-12 12:10:00|8253.3|8252.3|8255.4|8254.4|8257.5|8256.5|8251.9|8250.9|196
1762949700000|2025-11-12 12:15:00|8255.6|8254.6|8256.1|8255.1|8257.8|8256.8|8253.9|8252.9|214
1762950000000|2025-11-12 12:20:00|8256.3|8255.3|8255.3|8254.3|8258.2|8257.2|8253|8252|253
1762950300000|2025-11-12 12:25:00|8255.8|8254.8|8259.7|8258.7|8261|8260|8255.2|8254.2|174
1762950600000|2025-11-12 12:30:00|8260|8259|8261.9|8260.9|8263.1|8262.1|8259.1|8258.1|203
1762950900000|2025-11-12 12:35:00|8261.6|8260.6|8263.4|8262.4|8266.4|8265.4|8260.6|8259.6|242
1762951200000|2025-11-12 12:40:00|8263.5|8262.5|8265|8264|8265.5|8264.5|8262.5|8261.5|237
1762951500000|2025-11-12 12:45:00|8264.7|8263.7|8269|8268|8269.2|8268.2|8264.7|8263.7|260
1762951800000|2025-11-12 12:50:00|8268.6|8267.6|8264.7|8263.7|8268.9|8267.9|8263.2|8262.2|299
1762952100000|2025-11-12 12:55:00|8264.9|8263.9|8263.1|8262.1|8265.9|8264.9|8261.3|8260.3|115
1762952400000|2025-11-12 13:00:00|8263.4|8262.4|8259.5|8258.5|8263.5|8262.5|8257.2|8256.2|220
1762952700000|2025-11-12 13:05:00|8259.8|8258.8|8262.4|8261.4|8262.4|8261.4|8258.5|8257.5|116
1762953000000|2025-11-12 13:10:00|8262.3|8261.3|8260.5|8259.5|8263.8|8262.8|8258.9|8257.9|139
1762953300000|2025-11-12 13:15:00|8260.7|8259.7|8260.6|8259.6|8262.4|8261.4|8260|8259|125
1762953600000|2025-11-12 13:20:00|8260.7|8259.7|8265.3|8264.3|8265.3|8264.3|8260.7|8259.7|134
1762953900000|2025-11-12 13:25:00|8265.2|8264.2|8267.5|8266.5|8268|8267|8265.2|8264.2|151
1762954200000|2025-11-12 13:30:00|8267.2|8266.2|8266.4|8265.4|8268.7|8267.7|8266.4|8265.4|156
1762954500000|2025-11-12 13:35:00|8266.2|8265.2|8267.4|8266.4|8269.5|8268.5|8265.4|8264.4|235
1762954800000|2025-11-12 13:40:00|8267.8|8266.8|8264.6|8263.6|8268.3|8267.3|8263.2|8262.2|289
1762955100000|2025-11-12 13:45:00|8264.3|8263.3|8264.9|8263.9|8266.8|8265.8|8263.2|8262.2|127
1762955400000|2025-11-12 13:50:00|8265.4|8264.4|8263|8262|8265.6|8264.6|8259|8258|344
1762955700000|2025-11-12 13:55:00|8262.9|8261.9|8261.2|8260.2|8267.3|8266.3|8261.2|8260.2|464
1762956000000|2025-11-12 14:00:00|8260.6|8259.6|8257.6|8256.6|8263.1|8262.1|8255.8|8254.8|345
1762956300000|2025-11-12 14:05:00|8257.4|8256.4|8259|8258|8259|8258|8254.2|8253.2|310
1762956600000|2025-11-12 14:10:00|8258.7|8257.7|8251.4|8250.4|8261|8260|8248.9|8247.9|368
1762956900000|2025-11-12 14:15:00|8251.2|8250.2|8250.9|8249.9|8251.2|8250.2|8247|8246|207
1762957200000|2025-11-12 14:20:00|8251.2|8250.2|8244.1|8243.1|8251.8|8250.8|8242.3|8241.3|260
1762957500000|2025-11-12 14:25:00|8243.9|8242.9|8242.9|8241.9|8246.7|8245.7|8242.6|8241.6|240
1762957800000|2025-11-12 14:30:00|8243.2|8242.2|8255.9|8254.9|8256.4|8255.4|8243.2|8242.2|412
1762958100000|2025-11-12 14:35:00|8256.1|8255.1|8259.5|8258.5|8261.5|8260.5|8255.4|8254.4|307
1762958400000|2025-11-12 14:40:00|8258.7|8257.7|8262.9|8261.9|8268.4|8267.4|8258|8257|572
1762958700000|2025-11-12 14:45:00|8262.6|8261.6|8261.5|8260.5|8265|8264|8260.1|8259.1|382
1762959000000|2025-11-12 14:50:00|8261.7|8260.7|8263.6|8262.6|8263.6|8262.6|8256.2|8255.2|227
1762959300000|2025-11-12 14:55:00|8263.7|8262.7|8274.1|8273.1|8274.8|8273.8|8259.2|8258.2|419
1762959600000|2025-11-12 15:00:00|8273.8|8272.8|8280|8279|8281.4|8280.4|8269.7|8268.7|725
1762959900000|2025-11-12 15:05:00|8280.1|8279.1|8276.3|8275.3|8282.6|8281.6|8275.9|8274.9|549
1762960200000|2025-11-12 15:10:00|8276.8|8275.8|8267.7|8266.7|8277.8|8276.8|8267|8266|266
1762960500000|2025-11-12 15:15:00|8267.5|8266.5|8266|8265|8268|8267|8263.3|8262.3|256
1762960800000|2025-11-12 15:20:00|8266.6|8265.6|8263.9|8262.9|8271.9|8270.9|8263.8|8262.8|288
1762961100000|2025-11-12 15:25:00|8264.2|8263.2|8260.2|8259.2|8264.4|8263.4|8257.9|8256.9|300
1762961400000|2025-11-12 15:30:00|8260|8259|8261|8260|8263.8|8262.8|8256.7|8255.7|249
1762961700000|2025-11-12 15:35:00|8260.8|8259.8|8263.8|8262.8|8264.9|8263.9|8258.9|8257.9|263
1762962000000|2025-11-12 15:40:00|8263.6|8262.6|8263.7|8262.7|8266.9|8265.9|8262.1|8261.1|305
1762962300000|2025-11-12 15:45:00|8263.5|8262.5|8260.8|8259.8|8264.8|8263.8|8259.5|8258.5|160
1762962600000|2025-11-12 15:50:00|8260.9|8259.9|8253|8252|8261.5|8260.5|8252.5|8251.5|229
1762962900000|2025-11-12 15:55:00|8253.2|8252.2|8250.9|8249.9|8253.7|8252.7|8247.2|8246.2|956
1762963200000|2025-11-12 16:00:00|8251.3|8250.3|8248.8|8247.8|8253|8252|8246.4|8245.4|277
1762963500000|2025-11-12 16:05:00|8248.6|8247.6|8250.4|8249.4|8252.7|8251.7|8247.8|8246.8|337
1762963800000|2025-11-12 16:10:00|8250.1|8249.1|8249|8248|8251|8250|8246.2|8245.2|228
1762964100000|2025-11-12 16:15:00|8249.3|8248.3|8251.4|8250.4|8254.8|8253.8|8248.3|8247.3|393
1762964400000|2025-11-12 16:20:00|8251.3|8250.3|8248.7|8247.7|8254.8|8253.8|8248.7|8247.7|430
1762964700000|2025-11-12 16:25:00|8248.5|8247.5|8245.9|8244.9|8251.7|8250.7|8245.9|8244.9|914
1762965000000|2025-11-12 16:30:00|8246.3|8244.3|8240.4|8238.4|8251.5|8249.5|8235.5|8233.5|4081
1762965300000|2025-11-12 16:35:00|8241.4|8239.4|8247.7|8245.7|8250.7|8248.7|8237.6|8235.6|1201
1762965600000|2025-11-12 16:40:00|8248.4|8246.4|8250.5|8248.5|8252.2|8250.2|8244.7|8242.7|694
1762965900000|2025-11-12 16:45:00|8250.8|8248.8|8243.8|8241.8|8253.2|8251.2|8240.2|8238.2|223
1762966200000|2025-11-12 16:50:00|8243.5|8241.5|8245.4|8243.4|8251.1|8249.1|8243.5|8241.5|199
1762966500000|2025-11-12 16:55:00|8246.1|8244.1|8246.4|8244.4|8249.7|8247.7|8244.9|8242.9|138
1762966800000|2025-11-12 17:00:00|8246.7|8244.7|8246.9|8244.9|8248.8|8246.8|8244.7|8242.7|193
1762967100000|2025-11-12 17:05:00|8247.2|8245.2|8250.5|8248.5|8253|8251|8247.2|8245.2|68
1762967400000|2025-11-12 17:10:00|8250.7|8248.7|8252.6|8250.6|8253.1|8251.1|8248.2|8246.2|54
1762967700000|2025-11-12 17:15:00|8252.3|8250.3|8248.6|8246.6|8255.7|8253.7|8248.3|8246.3|76
1762968000000|2025-11-12 17:20:00|8248.8|8246.8|8253.6|8251.6|8256.2|8254.2|8248.8|8246.8|72
1762968300000|2025-11-12 17:25:00|8253.8|8251.8|8252.5|8250.5|8254.8|8252.8|8251.1|8249.1|19
1762968600000|2025-11-12 17:30:00|8252|8250|8251.7|8249.7|8253.1|8251.1|8250.2|8248.2|19
1762968900000|2025-11-12 17:35:00|8251.4|8249.4|8257.5|8255.5|8258.3|8256.3|8251.2|8249.2|26
1762969200000|2025-11-12 17:40:00|8257.8|8255.8|8255.5|8253.5|8259.8|8257.8|8254.8|8252.8|47
1762969500000|2025-11-12 17:45:00|8255.3|8253.3|8251.8|8249.8|8256.4|8254.4|8250.9|8248.9|22
1762969800000|2025-11-12 17:50:00|8251.6|8249.6|8254.4|8252.4|8255.1|8253.1|8249.8|8247.8|27
1762970100000|2025-11-12 17:55:00|8254.8|8252.8|8255.6|8253.6|8256.7|8254.7|8253.5|8251.5|33
1762970400000|2025-11-12 18:00:00|8255.4|8253.4|8256.3|8254.3|8256.6|8254.6|8254.1|8252.1|27
1762970700000|2025-11-12 18:05:00|8256|8254|8252.6|8250.6|8256.5|8254.5|8251.8|8249.8|13
1762971000000|2025-11-12 18:10:00|8252.8|8250.8|8254.4|8252.4|8255.2|8253.2|8251.6|8249.6|31
1762971300000|2025-11-12 18:15:00|8254.2|8252.2|8253.2|8251.2|8254.9|8252.9|8252.9|8250.9|18
1762971600000|2025-11-12 18:20:00|8253|8251|8251.1|8249.1|8253.2|8251.2|8249.5|8247.5|28
1762971900000|2025-11-12 18:25:00|8250.8|8248.8|8250.8|8248.8|8253.5|8251.5|8247.9|8245.9|27
1762972200000|2025-11-12 18:30:00|8250.6|8248.6|8253.1|8251.1|8253.6|8251.6|8250.3|8248.3|19
1762972500000|2025-11-12 18:35:00|8253.3|8251.3|8255|8253|8255.3|8253.3|8252.2|8250.2|12
1762972800000|2025-11-12 18:40:00|8255.3|8253.3|8251.5|8249.5|8256.8|8254.8|8251.5|8249.5|18
1762973100000|2025-11-12 18:45:00|8252|8250|8252.2|8250.2|8252.8|8250.8|8250.5|8248.5|15
1762973400000|2025-11-12 18:50:00|8252.4|8250.4|8255|8253|8255.8|8253.8|8252.4|8250.4|8
1762973700000|2025-11-12 18:55:00|8254.8|8252.8|8253.9|8251.9|8255.8|8253.8|8253.2|8251.2|5
1762974000000|2025-11-12 19:00:00|8254.9|8252.9|8255.2|8253.2|8256.2|8254.2|8252.7|8250.7|38
1762974300000|2025-11-12 19:05:00|8254.9|8252.9|8254.2|8252.2|8255.2|8253.2|8252.4|8250.4|8
1762974600000|2025-11-12 19:10:00|8253.9|8251.9|8250.8|8248.8|8254.2|8252.2|8250.2|8248.2|15
1762974900000|2025-11-12 19:15:00|8250.6|8248.6|8247.2|8245.2|8250.6|8248.6|8246.7|8244.7|36
1762975200000|2025-11-12 19:20:00|8247.4|8245.4|8249.3|8247.3|8250|8248|8247.4|8245.4|10
1762975500000|2025-11-12 19:25:00|8249.5|8247.5|8245.8|8243.8|8250.5|8248.5|8245.3|8243.3|12
1762975800000|2025-11-12 19:30:00|8246.1|8244.1|8246.9|8244.9|8246.9|8244.9|8243.8|8241.8|13
1762976100000|2025-11-12 19:35:00|8246.6|8244.6|8248.9|8246.9|8249.3|8247.3|8246.6|8244.6|9
1762976400000|2025-11-12 19:40:00|8248.6|8246.6|8247.8|8245.8|8250.3|8248.3|8247.1|8245.1|19
1762976700000|2025-11-12 19:45:00|8248|8246|8247.5|8245.5|8250.3|8248.3|8247.5|8245.5|21
1762977000000|2025-11-12 19:50:00|8247.2|8245.2|8248.1|8246.1|8248.6|8246.6|8246.2|8244.2|30
1762977300000|2025-11-12 19:55:00|8247.9|8245.9|8247.2|8245.2|8248.9|8246.9|8246|8244|18
1762977600000|2025-11-12 20:00:00|8247.5|8245.5|8246.9|8244.9|8248.3|8246.3|8244.8|8242.8|29
1762977900000|2025-11-12 20:05:00|8246.7|8244.7|8248.6|8246.6|8248.8|8246.8|8244.1|8242.1|34
1762978200000|2025-11-12 20:10:00|8248.5|8246.5|8247.7|8245.7|8248.7|8246.7|8246.7|8244.7|10
1762978500000|2025-11-12 20:15:00|8247.5|8245.5|8250.2|8248.2|8250.4|8248.4|8246.5|8244.5|8
1762978800000|2025-11-12 20:20:00|8250.4|8248.4|8249.8|8247.8|8251.1|8249.1|8248.8|8246.8|8
1762979100000|2025-11-12 20:25:00|8250.1|8248.1|8253.2|8251.2|8253.2|8251.2|8250.1|8248.1|14
1762979400000|2025-11-12 20:30:00|8252.9|8250.9|8254.9|8252.9|8255.9|8253.9|8252.2|8250.2|32
1762979700000|2025-11-12 20:35:00|8254.7|8252.7|8253.5|8251.5|8254.7|8252.7|8251.6|8249.6|27
1762980000000|2025-11-12 20:40:00|8253.7|8251.7|8253.8|8251.8|8254.3|8252.3|8251.6|8249.6|78
1762980300000|2025-11-12 20:45:00|8253.6|8251.6|8251.6|8249.6|8253.6|8251.6|8251.4|8249.4|60
1762980600000|2025-11-12 20:50:00|8251.9|8249.9|8251.2|8249.2|8253.4|8251.4|8250.6|8248.6|83
1762980900000|2025-11-12 20:55:00|8251.4|8249.4|8247.5|8245.5|8251.4|8249.4|8244.9|8242.9|117
1762981200000|2025-11-12 21:00:00|8250.5|8246.5|8253|8249|8253.9|8249.9|8250.5|8246.5|0
1762981500000|2025-11-12 21:05:00|8253.1|8249.1|8253.5|8249.5|8254.6|8250.6|8252.4|8248.4|0
1762981800000|2025-11-12 21:10:00|8253.7|8249.7|8253.1|8249.1|8255|8251|8252.7|8248.7|0
1762982100000|2025-11-12 21:15:00|8253.3|8249.3|8250.8|8246.8|8253.4|8249.4|8250.6|8246.6|0
1762982400000|2025-11-12 21:20:00|8251|8247|8251.5|8247.5|8252.2|8248.2|8250.2|8246.2|0
1762982700000|2025-11-12 21:25:00|8251.4|8247.4|8252.6|8248.6|8252.8|8248.8|8251.2|8247.2|0
1762983000000|2025-11-12 21:30:00|8252.7|8248.7|8252.1|8248.1|8252.8|8248.8|8251.6|8247.6|0
1762983300000|2025-11-12 21:35:00|8252.4|8248.4|8253|8249|8253|8249|8251.3|8247.3|0
1762983600000|2025-11-12 21:40:00|8252.7|8248.7|8253.4|8249.4|8253.5|8249.5|8252|8248|0
1762983900000|2025-11-12 21:45:00|8253.3|8249.3|8251.9|8247.9|8253.3|8249.3|8251.6|8247.6|0
1762984200000|2025-11-12 21:50:00|8252.1|8248.1|8249.2|8245.2|8252.2|8248.2|8249.1|8245.1|0
1762984500000|2025-11-12 21:55:00|8248.8|8244.8|8248.7|8244.7|8250.1|8246.1|8248.5|8244.5|0
1762984800000|2025-11-12 22:00:00|8249.1|8245.1|8248.7|8244.7|8249.4|8245.4|8248.7|8244.7|0
1762985100000|2025-11-12 22:05:00|8248.5|8244.5|8249.1|8245.1|8249.2|8245.2|8248.4|8244.4|0
1762985400000|2025-11-12 22:10:00|8249|8245|8249|8245|8249.1|8245.1|8248.7|8244.7|0
1762985700000|2025-11-12 22:15:00|8248.8|8244.8|8249.5|8245.5|8249.5|8245.5|8248.8|8244.8|0
1762986000000|2025-11-12 22:20:00|8249.3|8245.3|8249.5|8245.5|8249.6|8245.6|8249.3|8245.3|0
1762986300000|2025-11-12 22:25:00|8249.6|8245.6|8249.5|8245.5|8249.6|8245.6|8249.5|8245.5|0
1762986600000|2025-11-12 22:30:00|8249.6|8245.6|8249.5|8245.5|8249.6|8245.6|8249.5|8245.5|0
1762986900000|2025-11-12 22:35:00|8249.7|8245.7|8249.7|8245.7|8249.9|8245.9|8249.7|8245.7|0
1762987200000|2025-11-12 22:40:00|8249.8|8245.8|8249.9|8245.9|8249.9|8245.9|8249.8|8245.8|0
1762987800000|2025-11-12 22:50:00|8249.8|8245.8|8249.5|8245.5|8249.8|8245.8|8249.3|8245.3|0
1762988100000|2025-11-12 22:55:00|8249.3|8245.3|8249.6|8245.6|8249.9|8245.9|8249.3|8245.3|0
1762988400000|2025-11-12 23:00:00|8249.9|8245.9|8235.4|8231.4|8251|8247|8233.3|8229.3|0
1762988700000|2025-11-12 23:05:00|8234.7|8230.7|8239.7|8235.7|8239.7|8235.7|8234.5|8230.5|0
1762989000000|2025-11-12 23:10:00|8239.6|8235.6|8241.3|8237.3|8241.7|8237.7|8239.3|8235.3|0
1762989300000|2025-11-12 23:15:00|8241.1|8237.1|8240.9|8236.9|8241.8|8237.8|8240|8236|0
1762989600000|2025-11-12 23:20:00|8241.1|8237.1|8239.1|8235.1|8242|8238|8237.6|8233.6|0
1762989900000|2025-11-12 23:25:00|8239|8235|8241.3|8237.3|8241.8|8237.8|8239|8235|0
1762990200000|2025-11-12 23:30:00|8241.1|8237.1|8238.5|8234.5|8242.1|8238.1|8237.2|8233.2|0
1762990500000|2025-11-12 23:35:00|8238.7|8234.7|8238.8|8234.8|8239|8235|8236.5|8232.5|0
1762990800000|2025-11-12 23:40:00|8238.7|8234.7|8235.3|8231.3|8238.7|8234.7|8234.3|8230.3|0
1762991100000|2025-11-12 23:45:00|8235.2|8231.2|8233.2|8229.2|8236|8232|8232|8228|0
1762991400000|2025-11-12 23:50:00|8233.3|8229.3|8231|8227|8233.9|8229.9|8229.6|8225.6|0
1762991700000|2025-11-12 23:55:00|8231.1|8227.1|8235.1|8231.1|8235.6|8231.6|8230.3|8226.3|0
1762992000000|2025-11-13 00:00:00|8235|8231|8238|8234|8238.8|8234.8|8234.3|8230.3|0
1762992300000|2025-11-13 00:05:00|8238.1|8234.1|8243.1|8239.1|8243.8|8239.8|8236.8|8232.8|0
1762992600000|2025-11-13 00:10:00|8242.8|8238.8|8242.1|8238.1|8244.1|8240.1|8239.9|8235.9|0
1762992900000|2025-11-13 00:15:00|8241.9|8237.9|8248|8245|8250.7|8247.7|8241.9|8237.9|0
1762993200000|2025-11-13 00:20:00|8248.7|8245.7|8249.4|8246.4|8252.9|8249.9|8248.7|8245.7|0
1762993500000|2025-11-13 00:25:00|8250.1|8247.1|8245.1|8242.1|8250.8|8247.8|8245.1|8242.1|0
1762993800000|2025-11-13 00:30:00|8245.2|8242.2|8246.3|8243.3|8248|8245|8243.4|8240.4|0
1762994100000|2025-11-13 00:35:00|8246.2|8243.2|8245.6|8242.6|8247.6|8244.6|8243.4|8240.4|0
1762994400000|2025-11-13 00:40:00|8246.2|8243.2|8246.2|8243.2|8246.2|8243.2|8244.7|8241.7|0
1762994700000|2025-11-13 00:45:00|8244.8|8241.8|8244.6|8241.6|8244.8|8241.8|8243.3|8240.3|0
1762995000000|2025-11-13 00:50:00|8243.9|8240.9|8244.6|8241.6|8244.6|8241.6|8240.4|8237.4|0
1762995300000|2025-11-13 00:55:00|8244.7|8241.7|8246|8243|8246|8243|8243.2|8240.2|0
1762995600000|2025-11-13 01:00:00|8246.7|8243.7|8255.9|8252.9|8255.9|8252.9|8244.6|8241.6|0
1762995900000|2025-11-13 01:05:00|8257.3|8254.3|8263.2|8260.2|8263.2|8260.2|8257.3|8254.3|0
1762996200000|2025-11-13 01:10:00|8263.1|8260.1|8267.4|8264.4|8274.4|8271.4|8261.7|8258.7|0
1762996500000|2025-11-13 01:15:00|8266.7|8263.7|8264.5|8261.5|8268.8|8265.8|8263.1|8260.1|0
1762996800000|2025-11-13 01:20:00|8263.2|8260.2|8262.2|8259.2|8267.8|8264.8|8262.2|8259.2|0
1762997100000|2025-11-13 01:25:00|8261.5|8258.5|8259.4|8256.4|8263.6|8260.6|8258|8255|0
1762997400000|2025-11-13 01:30:00|8260.1|8257.1|8266.3|8263.3|8267|8264|8260.1|8257.1|0
1762997700000|2025-11-13 01:35:00|8267|8264|8269.8|8266.8|8270.5|8267.5|8264.9|8261.9|0
1762998000000|2025-11-13 01:40:00|8269.1|8266.1|8267.7|8264.7|8271.9|8268.9|8267.7|8264.7|0
1762998300000|2025-11-13 01:45:00|8267.8|8264.8|8264.9|8261.9|8269.1|8266.1|8264.9|8261.9|0
1762998600000|2025-11-13 01:50:00|8265.6|8262.6|8266.3|8263.3|8267.7|8264.7|8264.9|8261.9|0
1762998900000|2025-11-13 01:55:00|8267|8264|8264.9|8261.9|8267.7|8264.7|8263.5|8260.5|0
1762999200000|2025-11-13 02:00:00|8263.5|8260.5|8262.1|8259.1|8264.9|8261.9|8262.1|8259.1|0
1762999500000|2025-11-13 02:05:00|8262|8259|8257.7|8254.7|8262|8259|8257.7|8254.7|0
1762999800000|2025-11-13 02:10:00|8256.3|8253.3|8259.1|8256.1|8259.1|8256.1|8254.9|8251.9|0
1763000100000|2025-11-13 02:15:00|8260.5|8257.5|8260.5|8257.5|8261.9|8258.9|8260.5|8257.5|0
1763000400000|2025-11-13 02:20:00|8261.2|8258.2|8259.1|8256.1|8261.2|8258.2|8259|8256|0
1763000700000|2025-11-13 02:25:00|8259|8256|8260.4|8257.4|8261.8|8258.8|8259|8256|0
1763001000000|2025-11-13 02:30:00|8259|8256|8257.6|8254.6|8260.4|8257.4|8257.6|8254.6|0
1763001300000|2025-11-13 02:35:00|8258.3|8255.3|8257.6|8254.6|8259|8256|8257.6|8254.6|0
1763001600000|2025-11-13 02:40:00|8256.2|8253.2|8257.5|8254.5|8259|8256|8256.2|8253.2|0
1763001900000|2025-11-13 02:45:00|8257.6|8254.6|8260.4|8257.4|8260.4|8257.4|8256.1|8253.1|0
1763002200000|2025-11-13 02:50:00|8261|8258|8260.3|8257.3|8261.7|8258.7|8258.9|8255.9|0
1763002500000|2025-11-13 02:55:00|8259.6|8256.6|8257.6|8254.6|8260.3|8257.3|8256.1|8253.1|0
1763002800000|2025-11-13 03:00:00|8258.9|8255.9|8256.1|8253.1|8259|8256|8254.7|8251.7|0
1763003100000|2025-11-13 03:05:00|8256.2|8253.2|8257.5|8254.5|8258.2|8255.2|8256.1|8253.1|0
1763003400000|2025-11-13 03:10:00|8256.8|8253.8|8257.5|8254.5|8258.9|8255.9|8256.8|8253.8|0
1763003700000|2025-11-13 03:15:00|8257.4|8254.4|8258.9|8255.9|8258.9|8255.9|8257.4|8254.4|0
1763004000000|2025-11-13 03:20:00|8259.6|8256.6|8260.3|8257.3|8260.3|8257.3|8258.9|8255.9|0
1763004300000|2025-11-13 03:25:00|8258.9|8255.9|8263.2|8260.2|8263.2|8260.2|8258.9|8255.9|0
1763004600000|2025-11-13 03:30:00|8264.6|8261.6|8262.5|8259.5|8264.6|8261.6|8261.8|8258.8|0
1763004900000|2025-11-13 03:35:00|8263.2|8260.2|8263.2|8260.2|8263.2|8260.2|8261.8|8258.8|0
1763005200000|2025-11-13 03:40:00|8262.5|8259.5|8261.8|8258.8|8263.2|8260.2|8261.8|8258.8|0
1763005500000|2025-11-13 03:45:00|8261.7|8258.7|8259.7|8256.7|8261.8|8258.8|8259|8256|0
1763005800000|2025-11-13 03:50:00|8259|8256|8259.7|8256.7|8260.4|8257.4|8257.6|8254.6|0
1763006100000|2025-11-13 03:55:00|8260.4|8257.4|8261.8|8258.8|8261.8|8258.8|8260.3|8257.3|0
1763006400000|2025-11-13 04:00:00|8261.1|8258.1|8259|8256|8261.8|8258.8|8259|8256|0
1763006700000|2025-11-13 04:05:00|8259.7|8256.7|8260.1|8257.1|8263.2|8260.2|8259|8256|0
1763007000000|2025-11-13 04:10:00|8260|8257|8258.7|8255.7|8260.1|8257.1|8257.3|8254.3|0
1763007300000|2025-11-13 04:15:00|8259.4|8256.4|8257.3|8254.3|8260.1|8257.1|8257.3|8254.3|0
1763007600000|2025-11-13 04:20:00|8258|8255|8260.1|8257.1|8260.1|8257.1|8257.3|8254.3|0
1763007900000|2025-11-13 04:25:00|8261.5|8258.5|8260.1|8257.1|8261.5|8258.5|8260.1|8257.1|0
1763008200000|2025-11-13 04:30:00|8260.8|8257.8|8262.2|8259.2|8262.9|8259.9|8260.1|8257.1|0
1763008500000|2025-11-13 04:35:00|8262.9|8259.9|8263|8260|8263|8260|8261.5|8258.5|0
1763008800000|2025-11-13 04:40:00|8261.6|8258.6|8265.8|8262.8|8265.8|8262.8|8261.6|8258.6|0
1763009100000|2025-11-13 04:45:00|8267.2|8264.2|8268.5|8265.5|8268.6|8265.6|8265.8|8262.8|0
1763009400000|2025-11-13 04:50:00|8267.2|8264.2|8267.1|8264.1|8267.2|8264.2|8265.7|8262.7|0
1763009700000|2025-11-13 04:55:00|8266.4|8263.4|8267.2|8264.2|8268.5|8265.5|8265.7|8262.7|0
1763010000000|2025-11-13 05:00:00|8266.5|8263.5|8265.8|8262.8|8267.2|8264.2|8265.8|8262.8|0
1763010300000|2025-11-13 05:05:00|8267.2|8264.2|8268.6|8265.6|8268.6|8265.6|8267.2|8264.2|0
1763010600000|2025-11-13 05:10:00|8270|8267|8267.3|8264.3|8270.1|8267.1|8267.3|8264.3|0
1763010900000|2025-11-13 05:15:00|8268.7|8265.7|8268|8265|8268.7|8265.7|8267.3|8264.3|0
1763011200000|2025-11-13 05:20:00|8268.7|8265.7|8268.9|8265.9|8268.9|8265.9|8268|8265|0
1763011500000|2025-11-13 05:25:00|8268.8|8265.8|8268.8|8265.8|8268.9|8265.9|8267.4|8264.4|0
1763011800000|2025-11-13 05:30:00|8268.7|8265.7|8268.8|8265.8|8268.8|8265.8|8267.3|8264.3|0
1763012100000|2025-11-13 05:35:00|8269.5|8266.5|8270.1|8267.1|8270.8|8267.8|8269.4|8266.4|0
1763012400000|2025-11-13 05:40:00|8270.8|8267.8|8271.4|8268.4|8271.5|8268.5|8270.1|8267.1|0
1763012700000|2025-11-13 05:45:00|8271.5|8268.5|8270.8|8267.8|8273.6|8270.6|8269.4|8266.4|0
1763013000000|2025-11-13 05:50:00|8268|8265|8269.4|8266.4|8269.4|8266.4|8268|8265|0
1763013300000|2025-11-13 05:55:00|8270.8|8267.8|8266.6|8263.6|8270.8|8267.8|8265.2|8262.2|0
1763013600000|2025-11-13 06:00:00|8265.2|8262.2|8270.7|8267.7|8271.4|8268.4|8265.2|8262.2|0
1763013900000|2025-11-13 06:05:00|8270.8|8267.8|8273.5|8270.5|8274.9|8271.9|8270.7|8267.7|0
1763014200000|2025-11-13 06:10:00|8273.4|8270.4|8270.6|8267.6|8273.4|8270.4|8270.6|8267.6|0
1763014500000|2025-11-13 06:15:00|8269.9|8266.9|8269.2|8266.2|8272|8269|8269.2|8266.2|0
1763014800000|2025-11-13 06:20:00|8270.6|8267.6|8270.6|8267.6|8272|8269|8270.6|8267.6|0
1763015100000|2025-11-13 06:25:00|8269.2|8266.2|8269.3|8266.3|8269.3|8266.3|8269.2|8266.2|0
1763015400000|2025-11-13 06:30:00|8270.7|8267.7|8270.8|8267.8|8270.8|8267.8|8269.3|8266.3|0
1763015700000|2025-11-13 06:35:00|8269.4|8266.4|8267.9|8264.9|8269.5|8266.5|8265.1|8262.1|0
1763016000000|2025-11-13 06:40:00|8266.6|8263.6|8265.2|8262.2|8266.6|8263.6|8263.8|8260.8|0
1763016300000|2025-11-13 06:45:00|8264.5|8261.5|8260.8|8257.8|8265.2|8262.2|8260.7|8257.7|0
1763016600000|2025-11-13 06:50:00|8260.7|8257.7|8263.5|8260.5|8263.5|8260.5|8258|8255|0
1763016900000|2025-11-13 06:55:00|8264.9|8261.9|8262.1|8259.1|8266.3|8263.3|8260.7|8257.7|0
1763017200000|2025-11-13 07:00:00|8262.6|8258.6|8268.2|8266.2|8272|8270|8252|8250|356
1763017500000|2025-11-13 07:05:00|8268.5|8266.5|8271.3|8269.3|8271.9|8269.9|8266.5|8264.5|82
1763017800000|2025-11-13 07:10:00|8271.4|8269.4|8272.5|8270.5|8274.4|8272.4|8266.3|8264.3|92
1763018100000|2025-11-13 07:15:00|8272.2|8270.2|8276.1|8274.1|8279|8277|8272.2|8270.2|103
1763018400000|2025-11-13 07:20:00|8275.6|8273.6|8275.4|8273.4|8279.2|8277.2|8272.9|8270.9|101
1763018700000|2025-11-13 07:25:00|8275.7|8273.7|8284.4|8282.4|8286.6|8284.6|8273.7|8271.7|156
1763019000000|2025-11-13 07:30:00|8284.5|8282.5|8293.3|8291.3|8293.3|8291.3|8283.9|8281.9|177
1763019300000|2025-11-13 07:35:00|8293|8291|8293.5|8291.5|8296.9|8294.9|8291.8|8289.8|206
1763019600000|2025-11-13 07:40:00|8293.3|8291.3|8290.5|8288.5|8293.9|8291.9|8290.5|8288.5|108
1763019900000|2025-11-13 07:45:00|8290.2|8288.2|8284.9|8282.9|8290.5|8288.5|8283|8281|79
1763020200000|2025-11-13 07:50:00|8285|8283|8278.2|8276.2|8287.2|8285.2|8278.2|8276.2|54
1763020500000|2025-11-13 07:55:00|8278.1|8276.1|8268.1|8266.1|8282.6|8280.6|8268.1|8266.1|270
1763020800000|2025-11-13 08:00:00|8267.5|8266.5|8289.5|8288.5|8290.5|8289.5|8264.3|8263.3|1289
1763021100000|2025-11-13 08:05:00|8289.3|8288.3|8295.9|8294.9|8299.9|8298.9|8285.5|8284.5|1218
1763021400000|2025-11-13 08:10:00|8295.6|8294.6|8288|8287|8297.9|8296.9|8286.7|8285.7|394
1763021700000|2025-11-13 08:15:00|8287|8286|8299.4|8298.4|8301.3|8300.3|8283.7|8282.7|447
1763022000000|2025-11-13 08:20:00|8300.1|8299.1|8301.7|8300.7|8302.2|8301.2|8294.7|8293.7|370
1763022300000|2025-11-13 08:25:00|8301.9|8300.9|8305.5|8304.5|8310|8309|8301.3|8300.3|495
1763022600000|2025-11-13 08:30:00|8305.1|8304.1|8309.9|8308.9|8311.1|8310.1|8301.1|8300.1|493
1763022900000|2025-11-13 08:35:00|8309.7|8308.7|8301.9|8300.9|8309.7|8308.7|8298.8|8297.8|582
1763023200000|2025-11-13 08:40:00|8302.3|8301.3|8304.1|8303.1|8305.6|8304.6|8299.7|8298.7|318
1763023500000|2025-11-13 08:45:00|8303.8|8302.8|8313.2|8312.2|8313.3|8312.3|8303.2|8302.2|204
1763023800000|2025-11-13 08:50:00|8312.9|8311.9|8308.9|8307.9|8316.7|8315.7|8307.9|8306.9|336
1763024100000|2025-11-13 08:55:00|8308.7|8307.7|8312|8311|8313.9|8312.9|8307.8|8306.8|250
1763024400000|2025-11-13 09:00:00|8312.3|8311.3|8309.6|8308.6|8315|8314|8307.9|8306.9|255
1763024700000|2025-11-13 09:05:00|8309.5|8308.5|8308.5|8307.5|8314.2|8313.2|8304.1|8303.1|319
1763025000000|2025-11-13 09:10:00|8309.3|8308.3|8301.7|8300.7|8309.6|8308.6|8301.7|8300.7|263
1763025300000|2025-11-13 09:15:00|8302.2|8301.2|8305.4|8304.4|8307.1|8306.1|8301.2|8300.2|213
1763025600000|2025-11-13 09:20:00|8305.1|8304.1|8298.7|8297.7|8305.6|8304.6|8295.8|8294.8|224
1763025900000|2025-11-13 09:25:00|8298.9|8297.9|8289.3|8288.3|8300.7|8299.7|8286.1|8285.1|246
1763026200000|2025-11-13 09:30:00|8289.6|8288.6|8283.6|8282.6|8289.7|8288.7|8281.2|8280.2|387
1763026500000|2025-11-13 09:35:00|8283.9|8282.9|8279.7|8278.7|8285.4|8284.4|8275|8274|263
1763026800000|2025-11-13 09:40:00|8279.8|8278.8|8285.8|8284.8|8286.1|8285.1|8278.3|8277.3|207
1763027100000|2025-11-13 09:45:00|8285.6|8284.6|8285|8284|8287.7|8286.7|8282.5|8281.5|276
1763027400000|2025-11-13 09:50:00|8284.3|8283.3|8284.2|8283.2|8287.2|8286.2|8282.2|8281.2|256
1763027700000|2025-11-13 09:55:00|8284.5|8283.5|8288.5|8287.5|8289.9|8288.9|8284|8283|208
1763028000000|2025-11-13 10:00:00|8288.7|8287.7|8286|8285|8290.9|8289.9|8284.9|8283.9|271
1763028300000|2025-11-13 10:05:00|8286.3|8285.3|8291.2|8290.2|8292|8291|8285.5|8284.5|201
1763028600000|2025-11-13 10:10:00|8291.5|8290.5|8290|8289|8294.7|8293.7|8289.9|8288.9|256
1763028900000|2025-11-13 10:15:00|8289.8|8288.8|8294.6|8293.6|8295.5|8294.5|8289.3|8288.3|251
1763029200000|2025-11-13 10:20:00|8294.5|8293.5|8295.6|8294.6|8298.6|8297.6|8293.9|8292.9|262
1763029500000|2025-11-13 10:25:00|8295.4|8294.4|8298.6|8297.6|8299.6|8298.6|8294.9|8293.9|254
1763029800000|2025-11-13 10:30:00|8298.4|8297.4|8298.8|8297.8|8299.7|8298.7|8295.8|8294.8|183
1763030100000|2025-11-13 10:35:00|8298.5|8297.5|8302.9|8301.9|8303.5|8302.5|8298.5|8297.5|275
1763030400000|2025-11-13 10:40:00|8303.2|8302.2|8296.3|8295.3|8304.3|8303.3|8296.1|8295.1|340
1763030700000|2025-11-13 10:45:00|8296.1|8295.1|8297.4|8296.4|8299.3|8298.3|8295.6|8294.6|176
1763031000000|2025-11-13 10:50:00|8297.6|8296.6|8298.5|8297.5|8299.3|8298.3|8295.9|8294.9|133
1763031300000|2025-11-13 10:55:00|8298.8|8297.8|8294.5|8293.5|8298.8|8297.8|8294.3|8293.3|143
1763031600000|2025-11-13 11:00:00|8294.2|8293.2|8292.9|8291.9|8295|8294|8291.5|8290.5|207
1763031900000|2025-11-13 11:05:00|8293.2|8292.2|8288.7|8287.7|8294.6|8293.6|8288.5|8287.5|149
1763032200000|2025-11-13 11:10:00|8289|8288|8287.1|8286.1|8289|8288|8285|8284|258
1763032500000|2025-11-13 11:15:00|8287.4|8286.4|8283.8|8282.8|8287.8|8286.8|8283.4|8282.4|169
1763032800000|2025-11-13 11:20:00|8283.6|8282.6|8283.2|8282.2|8285.2|8284.2|8279.7|8278.7|288
1763033100000|2025-11-13 11:25:00|8282.7|8281.7|8281.6|8280.6|8285.2|8284.2|8280.1|8279.1|174
1763033400000|2025-11-13 11:30:00|8281.4|8280.4|8279.3|8278.3|8285.6|8284.6|8278.8|8277.8|402
1763033700000|2025-11-13 11:35:00|8279.6|8278.6|8278.6|8277.6|8281.2|8280.2|8276|8275|472
1763034000000|2025-11-13 11:40:00|8279|8278|8284.6|8283.6|8285.4|8284.4|8278.7|8277.7|208
1763034300000|2025-11-13 11:45:00|8284.3|8283.3|8284.5|8283.5|8287.4|8286.4|8283.1|8282.1|131
1763034600000|2025-11-13 11:50:00|8284|8283|8281.2|8280.2|8286.4|8285.4|8280.6|8279.6|189
1763034900000|2025-11-13 11:55:00|8280.9|8279.9|8278.3|8277.3|8281.2|8280.2|8276.7|8275.7|158
1763035200000|2025-11-13 12:00:00|8278.6|8277.6|8272.7|8271.7|8278.7|8277.7|8272.6|8271.6|198
1763035500000|2025-11-13 12:05:00|8272.5|8271.5|8267.7|8266.7|8273.2|8272.2|8267.6|8266.6|290
1763035800000|2025-11-13 12:10:00|8268.3|8267.3|8272.1|8271.1|8273.3|8272.3|8268|8267|305
1763036100000|2025-11-13 12:15:00|8272.3|8271.3|8275.4|8274.4|8277.5|8276.5|8272.3|8271.3|125
1763036400000|2025-11-13 12:20:00|8274.3|8273.3|8274|8273|8279.6|8278.6|8273.5|8272.5|145
1763036700000|2025-11-13 12:25:00|8274.2|8273.2|8275|8274|8275.2|8274.2|8272.8|8271.8|89
1763037000000|2025-11-13 12:30:00|8275.4|8274.4|8278.8|8277.8|8280.6|8279.6|8275.2|8274.2|189
1763037300000|2025-11-13 12:35:00|8278.5|8277.5|8279.2|8278.2|8281|8280|8277.2|8276.2|172
1763037600000|2025-11-13 12:40:00|8279|8278|8278.5|8277.5|8279.1|8278.1|8275.6|8274.6|116
1763037900000|2025-11-13 12:45:00|8278.2|8277.2|8275|8274|8278.7|8277.7|8274|8273|119
1763038200000|2025-11-13 12:50:00|8275.3|8274.3|8273.9|8272.9|8278|8277|8273.3|8272.3|170
1763038500000|2025-11-13 12:55:00|8273.7|8272.7|8272.6|8271.6|8273.7|8272.7|8270|8269|117
1763038800000|2025-11-13 13:00:00|8272.5|8271.5|8269.4|8268.4|8272.5|8271.5|8267.3|8266.3|154
1763039100000|2025-11-13 13:05:00|8269.7|8268.7|8271.8|8270.8|8273.3|8272.3|8269.5|8268.5|125
1763039400000|2025-11-13 13:10:00|8271.6|8270.6|8275.6|8274.6|8275.8|8274.8|8269.9|8268.9|183
1763039700000|2025-11-13 13:15:00|8275.3|8274.3|8274.3|8273.3|8276.9|8275.9|8273.7|8272.7|129
1763040000000|2025-11-13 13:20:00|8274.2|8273.2|8269.6|8268.6|8274.2|8273.2|8266.7|8265.7|184
1763040300000|2025-11-13 13:25:00|8269.9|8268.9|8268.2|8267.2|8271|8270|8267.7|8266.7|183
1763040600000|2025-11-13 13:30:00|8268.7|8267.7|8265.5|8264.5|8274.2|8273.2|8265|8264|294
1763040900000|2025-11-13 13:35:00|8265.3|8264.3|8270.1|8269.1|8270.1|8269.1|8264.8|8263.8|151
1763041200000|2025-11-13 13:40:00|8270|8269|8270.5|8269.5|8272.8|8271.8|8270|8269|255
1763041500000|2025-11-13 13:45:00|8270.8|8269.8|8270.5|8269.5|8272.8|8271.8|8267.8|8266.8|101
1763041800000|2025-11-13 13:50:00|8270.3|8269.3|8276.3|8275.3|8277.2|8276.2|8270.3|8269.3|184
1763042100000|2025-11-13 13:55:00|8276.4|8275.4|8273.3|8272.3|8276.7|8275.7|8270.3|8269.3|182
1763042400000|2025-11-13 14:00:00|8273.1|8272.1|8273|8272|8273.8|8272.8|8269.3|8268.3|208
1763042700000|2025-11-13 14:05:00|8273.3|8272.3|8270.5|8269.5|8273.9|8272.9|8268.5|8267.5|213
1763043000000|2025-11-13 14:10:00|8270.6|8269.6|8273.4|8272.4|8274.6|8273.6|8269.9|8268.9|219
1763043300000|2025-11-13 14:15:00|8273.6|8272.6|8270.4|8269.4|8274.4|8273.4|8270.4|8269.4|148
1763043600000|2025-11-13 14:20:00|8270.3|8269.3|8275.3|8274.3|8275.3|8274.3|8269.8|8268.8|1135
1763043900000|2025-11-13 14:25:00|8275|8274|8275.1|8274.1|8277.8|8276.8|8273.8|8272.8|208
1763044200000|2025-11-13 14:30:00|8274.9|8273.9|8286.3|8285.3|8288.1|8287.1|8274.4|8273.4|443
1763044500000|2025-11-13 14:35:00|8286.6|8285.6|8275.1|8274.1|8286.8|8285.8|8273.7|8272.7|309
1763044800000|2025-11-13 14:40:00|8275.3|8274.3|8273.7|8272.7|8279.7|8278.7|8271.6|8270.6|437
1763045100000|2025-11-13 14:45:00|8272.9|8271.9|8275.4|8274.4|8279.4|8278.4|8272.7|8271.7|273
1763045400000|2025-11-13 14:50:00|8275.5|8274.5|8267.8|8266.8|8276.5|8275.5|8266.6|8265.6|276
1763045700000|2025-11-13 14:55:00|8268.3|8267.3|8267.2|8266.2|8271.1|8270.1|8263.2|8262.2|295
1763046000000|2025-11-13 15:00:00|8267.5|8266.5|8263.2|8262.2|8269.6|8268.6|8261|8260|273
1763046300000|2025-11-13 15:05:00|8263.1|8262.1|8264.4|8263.4|8267.1|8266.1|8261.5|8260.5|373
1763046600000|2025-11-13 15:10:00|8264.1|8263.1|8263.2|8262.2|8266.8|8265.8|8261.6|8260.6|277
1763046900000|2025-11-13 15:15:00|8263.4|8262.4|8260.3|8259.3|8266.8|8265.8|8259.9|8258.9|271
1763047200000|2025-11-13 15:20:00|8260.8|8259.8|8261.6|8260.6|8262.8|8261.8|8258.1|8257.1|325
1763047500000|2025-11-13 15:25:00|8261.9|8260.9|8256.5|8255.5|8262.1|8261.1|8254.2|8253.2|352
1763047800000|2025-11-13 15:30:00|8256.4|8255.4|8245.6|8244.6|8256.8|8255.8|8244.4|8243.4|392
1763048100000|2025-11-13 15:35:00|8245.3|8244.3|8246.1|8245.1|8248.8|8247.8|8240.4|8239.4|373
1763048400000|2025-11-13 15:40:00|8246.3|8245.3|8241.9|8240.9|8246.8|8245.8|8240.3|8239.3|379
1763048700000|2025-11-13 15:45:00|8242.2|8241.2|8237.7|8236.7|8242.3|8241.3|8233.2|8232.2|1074
1763049000000|2025-11-13 15:50:00|8237.2|8236.2|8235.8|8234.8|8239.6|8238.6|8235.1|8234.1|411
1763049300000|2025-11-13 15:55:00|8236|8235|8237.6|8236.6|8239.1|8238.1|8233.4|8232.4|415
1763049600000|2025-11-13 16:00:00|8237.2|8236.2|8232.8|8231.8|8238.6|8237.6|8229.3|8228.3|568
1763049900000|2025-11-13 16:05:00|8232.6|8231.6|8237.7|8236.7|8238|8237|8231.6|8230.6|438
1763050200000|2025-11-13 16:10:00|8237.8|8236.8|8238.5|8237.5|8240.7|8239.7|8235.2|8234.2|346
1763050500000|2025-11-13 16:15:00|8239|8238|8233.6|8232.6|8240.5|8239.5|8231|8230|490
1763050800000|2025-11-13 16:20:00|8233.8|8232.8|8231.1|8230.1|8236.2|8235.2|8229.8|8228.8|516
1763051100000|2025-11-13 16:25:00|8231.2|8230.2|8233.8|8232.8|8233.8|8232.8|8227.4|8226.4|1164
1763051400000|2025-11-13 16:30:00|8233.9|8231.9|8235.4|8233.4|8239.6|8237.6|8230.3|8228.3|1715
1763051700000|2025-11-13 16:35:00|8233.9|8231.9|8228.1|8226.1|8235.8|8233.8|8226.6|8224.6|929
1763052000000|2025-11-13 16:40:00|8228.4|8226.4|8230.1|8228.1|8230.3|8228.3|8225.1|8223.1|281
1763052300000|2025-11-13 16:45:00|8229.9|8227.9|8233.4|8231.4|8233.4|8231.4|8227.4|8225.4|1215
1763052600000|2025-11-13 16:50:00|8233.2|8231.2|8231.1|8229.1|8235.8|8233.8|8229.8|8227.8|120
1763052900000|2025-11-13 16:55:00|8230.8|8228.8|8233.7|8231.7|8235|8233|8227.8|8225.8|363
1763053200000|2025-11-13 17:00:00|8233.2|8231.2|8234.4|8232.4|8234.8|8232.8|8228|8226|187
1763053500000|2025-11-13 17:05:00|8234.7|8232.7|8228.9|8226.9|8238.8|8236.8|8228.7|8226.7|133
1763053800000|2025-11-13 17:10:00|8228.7|8226.7|8228.9|8226.9|8232.9|8230.9|8227.5|8225.5|70
1763054100000|2025-11-13 17:15:00|8228.8|8226.8|8231.5|8229.5|8235.1|8233.1|8228.8|8226.8|56
1763054400000|2025-11-13 17:20:00|8231.8|8229.8|8234.2|8232.2|8235.8|8233.8|8230.1|8228.1|45
1763054700000|2025-11-13 17:25:00|8234|8232|8234.8|8232.8|8236.8|8234.8|8231.3|8229.3|105
1763055000000|2025-11-13 17:30:00|8234.5|8232.5|8237|8235|8239.7|8237.7|8234.5|8232.5|41
1763055300000|2025-11-13 17:35:00|8237.3|8235.3|8238.4|8236.4|8239.2|8237.2|8233.7|8231.7|61
1763055600000|2025-11-13 17:40:00|8238.2|8236.2|8230.4|8228.4|8239.2|8237.2|8230.4|8228.4|53
1763055900000|2025-11-13 17:45:00|8230.6|8228.6|8231.1|8229.1|8232.8|8230.8|8226.9|8224.9|40
1763056200000|2025-11-13 17:50:00|8231.4|8229.4|8233.1|8231.1|8235.5|8233.5|8230.1|8228.1|52
1763056500000|2025-11-13 17:55:00|8232.9|8230.9|8226|8224|8232.9|8230.9|8224.9|8222.9|71
1763056800000|2025-11-13 18:00:00|8226.2|8224.2|8223.7|8221.7|8229.6|8227.6|8223.1|8221.1|76
1763057100000|2025-11-13 18:05:00|8223.9|8221.9|8222.7|8220.7|8227.5|8225.5|8222.7|8220.7|31
1763057400000|2025-11-13 18:10:00|8222.4|8220.4|8222.7|8220.7|8223.9|8221.9|8220.3|8218.3|41
1763057700000|2025-11-13 18:15:00|8223.2|8221.2|8217|8215|8224.4|8222.4|8217|8215|46
1763058000000|2025-11-13 18:20:00|8217.3|8215.3|8218|8216|8219|8217|8215.1|8213.1|25
1763058300000|2025-11-13 18:25:00|8218.3|8216.3|8210.5|8208.5|8218.3|8216.3|8208.3|8206.3|52
1763058600000|2025-11-13 18:30:00|8210.2|8208.2|8206.8|8204.8|8210.7|8208.7|8206.4|8204.4|63
1763058900000|2025-11-13 18:35:00|8207.1|8205.1|8198.3|8196.3|8207.6|8205.6|8197.2|8195.2|195
1763059200000|2025-11-13 18:40:00|8198.5|8196.5|8203|8201|8203|8201|8194.8|8192.8|91
1763059500000|2025-11-13 18:45:00|8203.2|8201.2|8203.5|8201.5|8205.5|8203.5|8199.5|8197.5|109
1763059800000|2025-11-13 18:50:00|8203.3|8201.3|8203.7|8201.7|8206.6|8204.6|8203.2|8201.2|34
1763060100000|2025-11-13 18:55:00|8204|8202|8205|8203|8205.9|8203.9|8202.5|8200.5|40
1763060400000|2025-11-13 19:00:00|8205.2|8203.2|8203.5|8201.5|8207.2|8205.2|8199.3|8197.3|47
1763060700000|2025-11-13 19:05:00|8203.3|8201.3|8200.9|8198.9|8205|8203|8198.9|8196.9|16
1763061000000|2025-11-13 19:10:00|8201.1|8199.1|8197.1|8195.1|8201.5|8199.5|8194.5|8192.5|68
1763061300000|2025-11-13 19:15:00|8197.3|8195.3|8200.5|8198.5|8203.5|8201.5|8196.3|8194.3|13
1763061600000|2025-11-13 19:20:00|8200.8|8198.8|8205|8203|8205.2|8203.2|8199.6|8197.6|23
1763061900000|2025-11-13 19:25:00|8205.2|8203.2|8209|8207|8209.2|8207.2|8204.5|8202.5|57
1763062200000|2025-11-13 19:30:00|8208.7|8206.7|8206.8|8204.8|8209.7|8207.7|8204.5|8202.5|19
1763062500000|2025-11-13 19:35:00|8206.5|8204.5|8202.3|8200.3|8209|8207|8197.2|8195.2|60
1763062800000|2025-11-13 19:40:00|8202.1|8200.1|8201.8|8199.8|8202.3|8200.3|8197.5|8195.5|42
1763063100000|2025-11-13 19:45:00|8202|8200|8198.5|8196.5|8202.5|8200.5|8196.5|8194.5|31
1763063400000|2025-11-13 19:50:00|8199.5|8197.5|8198.3|8196.3|8202|8200|8197.5|8195.5|42
1763063700000|2025-11-13 19:55:00|8198|8196|8197.2|8195.2|8198.5|8196.5|8192.1|8190.1|79
1763064000000|2025-11-13 20:00:00|8196.5|8194.5|8195.4|8193.4|8199.6|8197.6|8194.6|8192.6|43
1763064300000|2025-11-13 20:05:00|8195.7|8193.7|8197.5|8195.5|8198.1|8196.1|8193.5|8191.5|64
1763064600000|2025-11-13 20:10:00|8197.8|8195.8|8196.4|8194.4|8198|8196|8193.5|8191.5|20
1763064900000|2025-11-13 20:15:00|8196.6|8194.6|8194.2|8192.2|8205.6|8203.6|8194|8192|142
1763065200000|2025-11-13 20:20:00|8195.2|8193.2|8195.4|8193.4|8195.9|8193.9|8190.3|8188.3|47
1763065500000|2025-11-13 20:25:00|8194.9|8192.9|8197.7|8195.7|8198.5|8196.5|8192.1|8190.1|34
1763065800000|2025-11-13 20:30:00|8198|8196|8199.4|8197.4|8200.5|8198.5|8196|8194|19
1763066100000|2025-11-13 20:35:00|8199.1|8197.1|8204.4|8202.4|8205.1|8203.1|8199.1|8197.1|34
1763066400000|2025-11-13 20:40:00|8204.6|8202.6|8202|8200|8210.1|8208.1|8201.5|8199.5|60
1763066700000|2025-11-13 20:45:00|8201.5|8199.5|8198.3|8196.3|8203.5|8201.5|8197.3|8195.3|79
1763067000000|2025-11-13 20:50:00|8198.5|8196.5|8192.5|8190.5|8202.1|8200.1|8192.1|8190.1|119
1763067300000|2025-11-13 20:55:00|8192.8|8190.8|8198.6|8196.6|8201.9|8199.9|8192.6|8190.6|129
1763067600000|2025-11-13 21:00:00|8200.2|8196.2|8209.7|8205.7|8211.1|8207.1|8200.2|8196.2|0
1763067900000|2025-11-13 21:05:00|8210|8206|8212.9|8208.9|8213|8209|8207.5|8203.5|0
1763068200000|2025-11-13 21:10:00|8212.6|8208.6|8213.9|8209.9|8214|8210|8210.4|8206.4|0
1763068500000|2025-11-13 21:15:00|8214|8210|8213.8|8209.8|8216.3|8212.3|8213.3|8209.3|0
1763068800000|2025-11-13 21:20:00|8214|8210|8208.7|8204.7|8214.2|8210.2|8207.3|8203.3|0
1763069100000|2025-11-13 21:25:00|8208.8|8204.8|8210.6|8206.6|8211.5|8207.5|8207.8|8203.8|0
1763069400000|2025-11-13 21:30:00|8210.8|8206.8|8206.2|8202.2|8211.8|8207.8|8205.8|8201.8|0
1763069700000|2025-11-13 21:35:00|8206.3|8202.3|8206.4|8202.4|8208.8|8204.8|8204.3|8200.3|0
1763070000000|2025-11-13 21:40:00|8206.3|8202.3|8206.3|8202.3|8207.3|8203.3|8205.3|8201.3|0
1763070300000|2025-11-13 21:45:00|8206.4|8202.4|8204.7|8200.7|8206.4|8202.4|8202.7|8198.7|0
1763070600000|2025-11-13 21:50:00|8204.5|8200.5|8202.5|8198.5|8205|8201|8201.9|8197.9|0
1763070900000|2025-11-13 21:55:00|8202.8|8198.8|8202.2|8198.2|8203.3|8199.3|8201.5|8197.5|0
1763071200000|2025-11-13 22:00:00|8202.6|8198.6|8202.7|8198.7|8202.8|8198.8|8201.6|8197.6|0
1763071500000|2025-11-13 22:05:00|8202.4|8198.4|8202.5|8198.5|8202.6|8198.6|8202|8198|0
1763071800000|2025-11-13 22:10:00|8202.6|8198.6|8202.1|8198.1|8203.8|8199.8|8201.3|8197.3|0
1763072100000|2025-11-13 22:15:00|8202.2|8198.2|8201.9|8197.9|8202.3|8198.3|8201.7|8197.7|0
1763072400000|2025-11-13 22:20:00|8202.2|8198.2|8202|8198|8202.5|8198.5|8201.7|8197.7|0
1763072700000|2025-11-13 22:25:00|8201.9|8197.9|8200.7|8196.7|8201.9|8197.9|8199.9|8195.9|0
1763073000000|2025-11-13 22:30:00|8200.8|8196.8|8201.3|8197.3|8201.6|8197.6|8200.6|8196.6|0
1763073300000|2025-11-13 22:35:00|8201.6|8197.6|8202.9|8198.9|8203.3|8199.3|8201.6|8197.6|0
1763073600000|2025-11-13 22:40:00|8203.2|8199.2|8204.5|8200.5|8204.5|8200.5|8203.2|8199.2|0
1763073900000|2025-11-13 22:45:00|8204.6|8200.6|8204.3|8200.3|8204.6|8200.6|8203.8|8199.8|0
1763074200000|2025-11-13 22:50:00|8204.2|8200.2|8204|8200|8204.3|8200.3|8203.6|8199.6|0
1763074500000|2025-11-13 22:55:00|8203.8|8199.8|8203.9|8199.9|8204|8200|8203.6|8199.6|0
1763074800000|2025-11-13 23:00:00|8204.3|8200.3|8209.3|8205.3|8210.1|8206.1|8204.3|8200.3|0
1763075100000|2025-11-13 23:05:00|8209.4|8205.4|8209.5|8205.5|8211.6|8207.6|8208|8204|0
1763075400000|2025-11-13 23:10:00|8209.2|8205.2|8206.2|8202.2|8209.2|8205.2|8206.1|8202.1|0
1763075700000|2025-11-13 23:15:00|8206.9|8202.9|8208.8|8204.8|8209|8205|8205.5|8201.5|0
1763076000000|2025-11-13 23:20:00|8209|8205|8210.6|8206.6|8211.2|8207.2|8208|8204|0
1763076300000|2025-11-13 23:25:00|8210.7|8206.7|8212|8208|8213.1|8209.1|8210.4|8206.4|0
1763076600000|2025-11-13 23:30:00|8212.2|8208.2|8212.3|8208.3|8214.5|8210.5|8211.6|8207.6|0
1763076900000|2025-11-13 23:35:00|8212.4|8208.4|8210.4|8206.4|8213.3|8209.3|8209.1|8205.1|0
1763077200000|2025-11-13 23:40:00|8210.5|8206.5|8211.6|8207.6|8212.1|8208.1|8209.7|8205.7|0
1763077500000|2025-11-13 23:45:00|8211.3|8207.3|8208.8|8204.8|8211.3|8207.3|8207.9|8203.9|0
1763077800000|2025-11-13 23:50:00|8208.9|8204.9|8209|8205|8210.8|8206.8|8207.9|8203.9|0
1763078100000|2025-11-13 23:55:00|8208.9|8204.9|8207.7|8203.7|8209.2|8205.2|8206.7|8202.7|0
1763078400000|2025-11-14 00:00:00|8207.6|8203.6|8207.9|8203.9|8209.4|8205.4|8206.4|8202.4|0
1763078700000|2025-11-14 00:05:00|8208.5|8204.5|8206.6|8202.6|8209.4|8205.4|8205.9|8201.9|0
1763079000000|2025-11-14 00:10:00|8206.8|8202.8|8209.7|8205.7|8211|8207|8206.5|8202.5|0
1763079300000|2025-11-14 00:15:00|8209.9|8205.9|8208.4|8205.4|8210.2|8206.2|8203.2|8199.2|0
1763079600000|2025-11-14 00:20:00|8207|8204|8207|8204|8208.4|8205.4|8205.6|8202.6|0
1763079900000|2025-11-14 00:25:00|8208.4|8205.4|8208.4|8205.4|8208.4|8205.4|8205.6|8202.6|0
1763080200000|2025-11-14 00:30:00|8207.7|8204.7|8207|8204|8208.4|8205.4|8205.6|8202.6|0
1763080500000|2025-11-14 00:35:00|8205.6|8202.6|8205.6|8202.6|8208.4|8205.4|8205.5|8202.5|0
1763080800000|2025-11-14 00:40:00|8206.3|8203.3|8204.9|8201.9|8206.3|8203.3|8202.7|8199.7|0
1763081100000|2025-11-14 00:45:00|8205.6|8202.6|8201.3|8198.3|8205.6|8202.6|8199.9|8196.9|0
1763081400000|2025-11-14 00:50:00|8201.4|8198.4|8201.4|8198.4|8202.8|8199.8|8198.5|8195.5|0
1763081700000|2025-11-14 00:55:00|8201.3|8198.3|8201.3|8198.3|8204.1|8201.1|8201.3|8198.3|0
1763082000000|2025-11-14 01:00:00|8202|8199|8202.8|8199.8|8204.2|8201.2|8201.3|8198.3|0
1763082300000|2025-11-14 01:05:00|8204.2|8201.2|8202.8|8199.8|8205.6|8202.6|8202.8|8199.8|0
1763082600000|2025-11-14 01:10:00|8203.5|8200.5|8202.8|8199.8|8205.6|8202.6|8202.8|8199.8|0
1763082900000|2025-11-14 01:15:00|8201.4|8198.4|8204.2|8201.2|8204.2|8201.2|8200|8197|0
1763083200000|2025-11-14 01:20:00|8202.8|8199.8|8200.1|8197.1|8204.2|8201.2|8198.7|8195.7|0
1763083500000|2025-11-14 01:25:00|8200|8197|8197.2|8194.2|8200.1|8197.1|8195.8|8192.8|0
1763083800000|2025-11-14 01:30:00|8198.6|8195.6|8203.5|8200.5|8204.2|8201.2|8198.6|8195.6|0
1763084100000|2025-11-14 01:35:00|8204.2|8201.2|8202.8|8199.8|8205.7|8202.7|8202.1|8199.1|0
1763084400000|2025-11-14 01:40:00|8203.5|8200.5|8201.4|8198.4|8204.2|8201.2|8198.6|8195.6|0
1763084700000|2025-11-14 01:45:00|8200|8197|8198.6|8195.6|8201.4|8198.4|8197.2|8194.2|0
1763085000000|2025-11-14 01:50:00|8200|8197|8201.4|8198.4|8202.8|8199.8|8200|8197|0
1763085300000|2025-11-14 01:55:00|8202.1|8199.1|8201.4|8198.4|8202.8|8199.8|8201.4|8198.4|0
1763085600000|2025-11-14 02:00:00|8202.1|8199.1|8204.2|8201.2|8205.6|8202.6|8201.4|8198.4|0
1763085900000|2025-11-14 02:05:00|8203.5|8200.5|8205.6|8202.6|8207|8204|8202.8|8199.8|0
1763086200000|2025-11-14 02:10:00|8204.9|8201.9|8208.3|8205.3|8208.5|8205.5|8204.9|8201.9|0
1763086500000|2025-11-14 02:15:00|8208.4|8205.4|8209.7|8206.7|8212.5|8209.5|8208.4|8205.4|0
1763086800000|2025-11-14 02:20:00|8211.1|8208.1|8209.7|8206.7|8211.1|8208.1|8208.3|8205.3|0
1763087100000|2025-11-14 02:25:00|8210.4|8207.4|8211.1|8208.1|8211.1|8208.1|8209.7|8206.7|0
1763087400000|2025-11-14 02:30:00|8212.5|8209.5|8211|8208|8212.5|8209.5|8211|8208|0
1763087700000|2025-11-14 02:35:00|8211.1|8208.1|8213.9|8210.9|8213.9|8210.9|8211.1|8208.1|0
1763088000000|2025-11-14 02:40:00|8215.3|8212.3|8212.5|8209.5|8215.3|8212.3|8211.1|8208.1|0
1763088300000|2025-11-14 02:45:00|8211.8|8208.8|8213.9|8210.9|8213.9|8210.9|8211.1|8208.1|0
1763088600000|2025-11-14 02:50:00|8215.3|8212.3|8216.6|8213.6|8218.1|8215.1|8215.2|8212.2|0
1763088900000|2025-11-14 02:55:00|8215.9|8212.9|8213.1|8210.1|8216.6|8213.6|8212.4|8209.4|0
1763089200000|2025-11-14 03:00:00|8212.4|8209.4|8208.2|8205.2|8213.8|8210.8|8208.1|8205.1|0
1763089500000|2025-11-14 03:05:00|8209.6|8206.6|8212.4|8209.4|8212.4|8209.4|8209.6|8206.6|0
1763089800000|2025-11-14 03:10:00|8211|8208|8215.1|8212.1|8215.2|8212.2|8211|8208|0
1763090100000|2025-11-14 03:15:00|8216.5|8213.5|8213.7|8210.7|8216.5|8213.5|8213.7|8210.7|0
1763090400000|2025-11-14 03:20:00|8212.3|8209.3|8213.7|8210.7|8214.4|8211.4|8210.9|8207.9|0
1763090700000|2025-11-14 03:25:00|8212.3|8209.3|8211.6|8208.6|8214.4|8211.4|8210.9|8207.9|0
1763091000000|2025-11-14 03:30:00|8212.3|8209.3|8210.9|8207.9|8212.3|8209.3|8209.5|8206.5|0
1763091300000|2025-11-14 03:35:00|8209.5|8206.5|8209.5|8206.5|8211.6|8208.6|8209.5|8206.5|0
1763091600000|2025-11-14 03:40:00|8208.1|8205.1|8209.5|8206.5|8210.2|8207.2|8208.1|8205.1|0
1763091900000|2025-11-14 03:45:00|8210.2|8207.2|8209.5|8206.5|8210.9|8207.9|8208.1|8205.1|0
1763092200000|2025-11-14 03:50:00|8210.2|8207.2|8203.8|8200.8|8210.2|8207.2|8203.1|8200.1|0
1763092500000|2025-11-14 03:55:00|8204.5|8201.5|8207.5|8204.5|8208.2|8205.2|8203.8|8200.8|0
1763092800000|2025-11-14 04:00:00|8208.2|8205.2|8203.9|8200.9|8209.6|8206.6|8202.5|8199.5|0
1763093100000|2025-11-14 04:05:00|8202.5|8199.5|8203.8|8200.8|8205.3|8202.3|8200.3|8197.3|0
1763093400000|2025-11-14 04:10:00|8203.9|8200.9|8202.4|8199.4|8206.7|8203.7|8202.4|8199.4|0
1763093700000|2025-11-14 04:15:00|8203.8|8200.8|8200.9|8197.9|8203.9|8200.9|8199.5|8196.5|0
1763094000000|2025-11-14 04:20:00|8201|8198|8194|8191|8201|8198|8193.8|8190.8|0
1763094300000|2025-11-14 04:25:00|8192.6|8189.6|8195.5|8192.5|8196.2|8193.2|8192.6|8189.6|0
1763094600000|2025-11-14 04:30:00|8194.1|8191.1|8196.4|8193.4|8197.1|8194.1|8192.7|8189.7|0
1763094900000|2025-11-14 04:35:00|8197.1|8194.1|8195.6|8192.6|8199.2|8196.2|8195.6|8192.6|0
1763095200000|2025-11-14 04:40:00|8196.3|8193.3|8197.1|8194.1|8199.2|8196.2|8195.6|8192.6|0
1763095500000|2025-11-14 04:45:00|8198.4|8195.4|8197.1|8194.1|8202|8199|8197|8194|0
1763095800000|2025-11-14 04:50:00|8197.8|8194.8|8198.4|8195.4|8199.2|8196.2|8197|8194|0
1763096100000|2025-11-14 04:55:00|8198.5|8195.5|8195.5|8192.5|8199.9|8196.9|8194.2|8191.2|0
1763096400000|2025-11-14 05:00:00|8196.2|8193.2|8195.5|8192.5|8196.9|8193.9|8194|8191|0
1763096700000|2025-11-14 05:05:00|8196.2|8193.2|8194.1|8191.1|8196.9|8193.9|8192.7|8189.7|0
1763097000000|2025-11-14 05:10:00|8192.7|8189.7|8191.2|8188.2|8193.4|8190.4|8188.9|8185.9|0
1763097300000|2025-11-14 05:15:00|8190.5|8187.5|8191.1|8188.1|8191.2|8188.2|8186.8|8183.8|0
1763097600000|2025-11-14 05:20:00|8191.2|8188.2|8199|8196|8199.7|8196.7|8191.2|8188.2|0
1763097900000|2025-11-14 05:25:00|8199.7|8196.7|8197.7|8194.7|8201.1|8198.1|8196.8|8193.8|0
1763098200000|2025-11-14 05:30:00|8197|8194|8199.5|8196.5|8199.5|8196.5|8196.7|8193.7|0
1763098500000|2025-11-14 05:35:00|8198.8|8195.8|8205.2|8202.2|8205.2|8202.2|8197.4|8194.4|0
1763098800000|2025-11-14 05:40:00|8204.5|8201.5|8208|8205|8208|8205|8203.7|8200.7|0
1763099100000|2025-11-14 05:45:00|8209.4|8206.4|8205|8202|8212.3|8209.3|8205|8202|0
1763099400000|2025-11-14 05:50:00|8206.4|8203.4|8206.4|8203.4|8206.4|8203.4|8205|8202|0
1763099700000|2025-11-14 05:55:00|8205.7|8202.7|8205.7|8202.7|8206.4|8203.4|8205|8202|0
1763100000000|2025-11-14 06:00:00|8205|8202|8202|8199|8206.4|8203.4|8200.6|8197.6|0
1763100300000|2025-11-14 06:05:00|8203.4|8200.4|8200.9|8197.9|8206.5|8203.5|8200.9|8197.9|0
1763100600000|2025-11-14 06:10:00|8200.2|8197.2|8203.7|8200.7|8207.9|8204.9|8200.2|8197.2|0
1763100900000|2025-11-14 06:15:00|8203.6|8200.6|8200.9|8197.9|8203.7|8200.7|8200.8|8197.8|0
1763101200000|2025-11-14 06:20:00|8202.3|8199.3|8199.4|8196.4|8202.3|8199.3|8198|8195|0
1763101500000|2025-11-14 06:25:00|8199.3|8196.3|8199.3|8196.3|8199.4|8196.4|8196.5|8193.5|0
1763101800000|2025-11-14 06:30:00|8200.7|8197.7|8200.9|8197.9|8202.1|8199.1|8197.9|8194.9|0
1763102100000|2025-11-14 06:35:00|8202.3|8199.3|8196.6|8193.6|8202.3|8199.3|8196.6|8193.6|0
1763102400000|2025-11-14 06:40:00|8198|8195|8199.1|8196.1|8199.1|8196.1|8190.7|8187.7|0
1763102700000|2025-11-14 06:45:00|8197.7|8194.7|8196.2|8193.2|8199.1|8196.1|8193.4|8190.4|0
1763103000000|2025-11-14 06:50:00|8197.6|8194.6|8201.8|8198.8|8201.8|8198.8|8196.1|8193.1|0
1763103300000|2025-11-14 06:55:00|8203.2|8200.2|8208.8|8205.8|8210.2|8207.2|8203.2|8200.2|0
1763103600000|2025-11-14 07:00:00|8210.2|8207.2|8210.1|8208.1|8222.7|8220.7|8204.6|8201.1|381
1763103900000|2025-11-14 07:05:00|8210.3|8208.3|8202.8|8200.8|8210.3|8208.3|8200.3|8198.3|165
1763104200000|2025-11-14 07:10:00|8203.1|8201.1|8198.2|8196.2|8204.6|8202.6|8197.5|8195.5|94
1763104500000|2025-11-14 07:15:00|8198|8196|8198.3|8196.3|8203.4|8201.4|8198|8196|118
1763104800000|2025-11-14 07:20:00|8198.6|8196.6|8195.7|8193.7|8200.1|8198.1|8192.4|8190.4|164
1763105100000|2025-11-14 07:25:00|8195.5|8193.5|8203.5|8201.5|8203.7|8201.7|8194.4|8192.4|149
1763105400000|2025-11-14 07:30:00|8203.2|8201.2|8199.6|8197.6|8206.1|8204.1|8198.7|8196.7|70
1763105700000|2025-11-14 07:35:00|8200.1|8198.1|8199.3|8197.3|8204.8|8202.8|8196.2|8194.2|138
1763106000000|2025-11-14 07:40:00|8198.3|8196.3|8202.3|8200.3|8203.8|8201.8|8197.5|8195.5|69
1763106300000|2025-11-14 07:45:00|8202.6|8200.6|8203.3|8201.3|8204.6|8202.6|8199.1|8197.1|78
1763106600000|2025-11-14 07:50:00|8202.8|8200.8|8195.6|8193.6|8206.1|8204.1|8195|8193|55
1763106900000|2025-11-14 07:55:00|8195.8|8193.8|8193.2|8191.2|8205.7|8203.7|8193.2|8191.2|166
1763107200000|2025-11-14 08:00:00|8192.6|8191.6|8179.9|8178.9|8195.5|8194.5|8177.1|8176.1|1364
1763107500000|2025-11-14 08:05:00|8180.2|8179.2|8180|8179|8186.7|8185.7|8174.7|8173.7|756
1763107800000|2025-11-14 08:10:00|8179.8|8178.8|8188.7|8187.7|8195.2|8194.2|8179.7|8178.7|637
1763108100000|2025-11-14 08:15:00|8189.2|8188.2|8195.9|8194.9|8198.1|8197.1|8186|8185|470
1763108400000|2025-11-14 08:20:00|8197|8196|8189.8|8188.8|8198.9|8197.9|8185.4|8184.4|703
1763108700000|2025-11-14 08:25:00|8190.1|8189.1|8193.9|8192.9|8200.8|8199.8|8187.9|8186.9|649
1763109000000|2025-11-14 08:30:00|8194.5|8193.5|8199.1|8198.1|8203|8202|8194.4|8193.4|499
1763109300000|2025-11-14 08:35:00|8198.9|8197.9|8187|8186|8202.9|8201.9|8187|8186|454
1763109600000|2025-11-14 08:40:00|8187.1|8186.1|8189|8188|8192.7|8191.7|8176.7|8175.7|1212
1763109900000|2025-11-14 08:45:00|8189.3|8188.3|8180.5|8179.5|8189.8|8188.8|8179.6|8178.6|523
1763110200000|2025-11-14 08:50:00|8180.8|8179.8|8194.3|8193.3|8195.7|8194.7|8180.6|8179.6|592
1763110500000|2025-11-14 08:55:00|8194.4|8193.4|8193.7|8192.7|8196.5|8195.5|8191.5|8190.5|299
1763110800000|2025-11-14 09:00:00|8192.8|8191.8|8193.8|8192.8|8204.3|8203.3|8189.5|8188.5|434
1763111100000|2025-11-14 09:05:00|8193.7|8192.7|8196.8|8195.8|8198.5|8197.5|8189.6|8188.6|231
1763111400000|2025-11-14 09:10:00|8197.4|8196.4|8188.6|8187.6|8197.4|8196.4|8188.6|8187.6|224
1763111700000|2025-11-14 09:15:00|8188.4|8187.4|8182.6|8181.6|8190.3|8189.3|8182.6|8181.6|274
1763112000000|2025-11-14 09:20:00|8183.2|8182.2|8184.3|8183.3|8185.8|8184.8|8179.3|8178.3|204
1763112300000|2025-11-14 09:25:00|8184|8183|8174.1|8173.1|8184.3|8183.3|8174.1|8173.1|229
1763112600000|2025-11-14 09:30:00|8174.2|8173.2|8169|8168|8174.2|8173.2|8168.7|8167.7|261
1763112900000|2025-11-14 09:35:00|8169.1|8168.1|8165.5|8164.5|8169.3|8168.3|8164.3|8163.3|361
1763113200000|2025-11-14 09:40:00|8165.4|8164.4|8167.7|8166.7|8171|8170|8164.8|8163.8|262
1763113500000|2025-11-14 09:45:00|8167.2|8166.2|8164.1|8163.1|8167.2|8166.2|8158.1|8157.1|428
1763113800000|2025-11-14 09:50:00|8164|8163|8163.8|8162.8|8165.8|8164.8|8160.5|8159.5|350
1763114100000|2025-11-14 09:55:00|8163.5|8162.5|8167.4|8166.4|8167.9|8166.9|8162.3|8161.3|217
1763114400000|2025-11-14 10:00:00|8166.9|8165.9|8162.3|8161.3|8167.1|8166.1|8158.7|8157.7|404
1763114700000|2025-11-14 10:05:00|8162.1|8161.1|8168.6|8167.6|8170.1|8169.1|8158.4|8157.4|276
1763115000000|2025-11-14 10:10:00|8168.7|8167.7|8165|8164|8170.1|8169.1|8165|8164|135
1763115300000|2025-11-14 10:15:00|8164.8|8163.8|8163.3|8162.3|8165|8164|8158.6|8157.6|148
1763115600000|2025-11-14 10:20:00|8163.5|8162.5|8158.4|8157.4|8167.5|8166.5|8158.4|8157.4|531
1763115900000|2025-11-14 10:25:00|8158.7|8157.7|8158.4|8157.4|8160.6|8159.6|8155.8|8154.8|212
1763116200000|2025-11-14 10:30:00|8158.6|8157.6|8160.9|8159.9|8161.9|8160.9|8157.1|8156.1|190
1763116500000|2025-11-14 10:35:00|8160.6|8159.6|8163.4|8162.4|8168.1|8167.1|8158.9|8157.9|251
1763116800000|2025-11-14 10:40:00|8163.1|8162.1|8161.7|8160.7|8163.9|8162.9|8155.3|8154.3|299
1763117100000|2025-11-14 10:45:00|8162|8161|8162.5|8161.5|8163.5|8162.5|8157.7|8156.7|135
1763117400000|2025-11-14 10:50:00|8162.9|8161.9|8150.3|8149.3|8163.7|8162.7|8147.6|8146.6|724
1763117700000|2025-11-14 10:55:00|8150|8149|8151.7|8150.7|8153.7|8152.7|8145.2|8144.2|340
1763118000000|2025-11-14 11:00:00|8152.8|8151.8|8147.2|8146.2|8155.1|8154.1|8146.6|8145.6|222
1763118300000|2025-11-14 11:05:00|8147.5|8146.5|8141.3|8140.3|8148.9|8147.9|8139.4|8138.4|466
1763118600000|2025-11-14 11:10:00|8140.7|8139.7|8130.1|8129.1|8142|8141|8125.6|8124.6|1071
1763118900000|2025-11-14 11:15:00|8129.8|8128.8|8127.6|8126.6|8132.7|8131.7|8123.5|8122.5|428
1763119200000|2025-11-14 11:20:00|8127.5|8126.5|8127.7|8126.7|8129.8|8128.8|8122.7|8121.7|420
1763119500000|2025-11-14 11:25:00|8128|8127|8128.6|8127.6|8129.7|8128.7|8123|8122|255
1763119800000|2025-11-14 11:30:00|8128.5|8127.5|8122.5|8121.5|8130.5|8129.5|8121|8120|311
1763120100000|2025-11-14 11:35:00|8122.8|8121.8|8120.4|8119.4|8123|8122|8118.2|8117.2|267
1763120400000|2025-11-14 11:40:00|8120.6|8119.6|8115.3|8114.3|8123.1|8122.1|8114.9|8113.9|342
1763120700000|2025-11-14 11:45:00|8115.4|8114.4|8110.7|8109.7|8116.6|8115.6|8109.3|8108.3|265
1763121000000|2025-11-14 11:50:00|8110.8|8109.8|8108.2|8107.2|8112.1|8111.1|8105.7|8104.7|329
1763121300000|2025-11-14 11:55:00|8108|8107|8111.2|8110.2|8114.1|8113.1|8106.8|8105.8|289
1763121600000|2025-11-14 12:00:00|8110.6|8109.6|8094.4|8093.4|8110.6|8109.6|8093.2|8092.2|1012
1763121900000|2025-11-14 12:05:00|8094.1|8093.1|8093|8092|8098.7|8097.7|8091.1|8090.1|790
1763122200000|2025-11-14 12:10:00|8093.9|8092.9|8096.1|8095.1|8096.6|8095.6|8084.5|8083.5|730
1763122500000|2025-11-14 12:15:00|8095.9|8094.9|8092.6|8091.6|8099.6|8098.6|8091|8090|266
1763122800000|2025-11-14 12:20:00|8091.8|8090.8|8100.9|8099.9|8104.4|8103.4|8090|8089|328
1763123100000|2025-11-14 12:25:00|8100.7|8099.7|8113.1|8112.1|8116.3|8115.3|8100.1|8099.1|391
1763123400000|2025-11-14 12:30:00|8112.6|8111.6|8110.4|8109.4|8114.2|8113.2|8106.8|8105.8|431
1763123700000|2025-11-14 12:35:00|8110.1|8109.1|8107.9|8106.9|8111.3|8110.3|8104.7|8103.7|237
1763124000000|2025-11-14 12:40:00|8108.9|8107.9|8113.8|8112.8|8113.9|8112.9|8107.3|8106.3|254
1763124300000|2025-11-14 12:45:00|8113.3|8112.3|8117.6|8116.6|8117.8|8116.8|8106.5|8105.5|199
1763124600000|2025-11-14 12:50:00|8117.1|8116.1|8115.8|8114.8|8120.5|8119.5|8112.1|8111.1|248
1763124900000|2025-11-14 12:55:00|8115.7|8114.7|8113.7|8112.7|8116|8115|8110.4|8109.4|133
1763125200000|2025-11-14 13:00:00|8114|8113|8111.4|8110.4|8115.4|8114.4|8108.1|8107.1|150
1763125500000|2025-11-14 13:05:00|8111.2|8110.2|8100.7|8099.7|8111.9|8110.9|8100.2|8099.2|287
1763125800000|2025-11-14 13:10:00|8101|8100|8103.2|8102.2|8103.2|8102.2|8093.6|8092.6|741
1763126100000|2025-11-14 13:15:00|8103.1|8102.1|8102.1|8101.1|8103.1|8102.1|8094.2|8093.2|409
1763126400000|2025-11-14 13:20:00|8101.9|8100.9|8100.7|8099.7|8103|8102|8097.1|8096.1|296
1763126700000|2025-11-14 13:25:00|8100.5|8099.5|8103.2|8102.2|8103.9|8102.9|8097.5|8096.5|416
1763127000000|2025-11-14 13:30:00|8102.9|8101.9|8104.7|8103.7|8112|8111|8100.5|8099.5|351
1763127300000|2025-11-14 13:35:00|8104.5|8103.5|8100.7|8099.7|8105.8|8104.8|8100.1|8099.1|212
1763127600000|2025-11-14 13:40:00|8101.1|8100.1|8104.8|8103.8|8106.1|8105.1|8100|8099|251
1763127900000|2025-11-14 13:45:00|8105.1|8104.1|8117.9|8116.9|8118.9|8117.9|8101.9|8100.9|253
1763128200000|2025-11-14 13:50:00|8116.9|8115.9|8123.4|8122.4|8125|8124|8115.8|8114.8|239
1763128500000|2025-11-14 13:55:00|8123.2|8122.2|8124.4|8123.4|8126.2|8125.2|8121.4|8120.4|248
1763128800000|2025-11-14 14:00:00|8124.8|8123.8|8125.6|8124.6|8126.4|8125.4|8116.6|8115.6|199
1763129100000|2025-11-14 14:05:00|8125.3|8124.3|8122.9|8121.9|8126.1|8125.1|8122.2|8121.2|355
1763129400000|2025-11-14 14:10:00|8123.4|8122.4|8114.8|8113.8|8124.1|8123.1|8114.3|8113.3|475
1763129700000|2025-11-14 14:15:00|8114.5|8113.5|8122.8|8121.8|8123.3|8122.3|8113.9|8112.9|198
1763130000000|2025-11-14 14:20:00|8123|8122|8124.8|8123.8|8127.3|8126.3|8120.1|8119.1|306
1763130300000|2025-11-14 14:25:00|8124.6|8123.6|8120.5|8119.5|8124.6|8123.6|8118.5|8117.5|228
1763130600000|2025-11-14 14:30:00|8119.9|8118.9|8120.4|8119.4|8126.9|8125.9|8114.3|8113.3|476
1763130900000|2025-11-14 14:35:00|8120.2|8119.2|8126|8125|8130.8|8129.8|8117.2|8116.2|560
1763131200000|2025-11-14 14:40:00|8125.9|8124.9|8130.1|8129.1|8132.9|8131.9|8123.6|8122.6|329
1763131500000|2025-11-14 14:45:00|8130.4|8129.4|8141.2|8140.2|8144|8143|8129.9|8128.9|1118
1763131800000|2025-11-14 14:50:00|8140.9|8139.9|8146.3|8145.3|8146.3|8145.3|8134.8|8133.8|523
1763132100000|2025-11-14 14:55:00|8146.1|8145.1|8151.3|8150.3|8152|8151|8141.3|8140.3|598
1763132400000|2025-11-14 15:00:00|8151.2|8150.2|8146|8145|8152.5|8151.5|8143.5|8142.5|328
1763132700000|2025-11-14 15:05:00|8146.3|8145.3|8152.7|8151.7|8154.2|8153.2|8141.9|8140.9|347
1763133000000|2025-11-14 15:10:00|8153.1|8152.1|8151.5|8150.5|8155.8|8154.8|8150.1|8149.1|364
1763133300000|2025-11-14 15:15:00|8151.3|8150.3|8154|8153|8159.4|8158.4|8149.9|8148.9|217
1763133600000|2025-11-14 15:20:00|8154.1|8153.1|8152.7|8151.7|8158|8157|8150.8|8149.8|290
1763133900000|2025-11-14 15:25:00|8152.5|8151.5|8155.9|8154.9|8156.6|8155.6|8144.8|8143.8|486
1763134200000|2025-11-14 15:30:00|8155.8|8154.8|8152.9|8151.9|8156.3|8155.3|8147.9|8146.9|368
1763134500000|2025-11-14 15:35:00|8152.7|8151.7|8158.4|8157.4|8158.4|8157.4|8151.2|8150.2|300
1763134800000|2025-11-14 15:40:00|8158.2|8157.2|8157.3|8156.3|8158.7|8157.7|8153.4|8152.4|300
1763135100000|2025-11-14 15:45:00|8157.1|8156.1|8158.8|8157.8|8160.8|8159.8|8155.3|8154.3|115